1580774400000|2020-02-04 00:00:00|26293.8|26263.8|26312.8|26282.8|26317.5|26287.5|26287.7|26257.7|0
1580774700000|2020-02-04 00:05:00|26314.8|26284.8|26329.5|26299.5|26329.5|26299.5|26312.8|26282.8|0
1580775000000|2020-02-04 00:10:00|26337.6|26307.6|26345.3|26315.3|26349.3|26319.3|26337.6|26307.6|0
1580775300000|2020-02-04 00:15:00|26346.2|26316.2|26342.1|26312.1|26351|26321|26331.7|26301.7|0
1580775600000|2020-02-04 00:20:00|26342.6|26312.6|26338|26308|26346|26316|26335.4|26305.4|0
1580775900000|2020-02-04 00:25:00|26334.4|26304.4|26342.1|26312.1|26342.1|26312.1|26333.4|26303.4|0
1580776200000|2020-02-04 00:30:00|26342.5|26312.5|26346.6|26316.6|26353.3|26323.3|26340|26310|0
1580776500000|2020-02-04 00:35:00|26345.6|26315.6|26333.5|26303.5|26347.7|26317.7|26330.7|26300.7|0
1580776800000|2020-02-04 00:40:00|26334.5|26304.5|26340.2|26310.2|26345.8|26315.8|26333.5|26303.5|0
1580777100000|2020-02-04 00:45:00|26339.2|26309.2|26344.2|26314.2|26346.8|26316.8|26334.5|26304.5|0
1580777400000|2020-02-04 00:50:00|26343.7|26313.7|26338.1|26308.1|26344.2|26314.2|26334.5|26304.5|0
1580777700000|2020-02-04 00:55:00|26337.1|26307.1|26360.8|26330.8|26361.8|26331.8|26337.1|26307.1|0
1580778000000|2020-02-04 01:00:00|26357.2|26327.2|26365.8|26335.8|26405.1|26375.1|26356.2|26326.2|0
1580778300000|2020-02-04 01:05:00|26366.9|26336.9|26379.8|26349.8|26379.8|26349.8|26361.8|26331.8|0
1580778600000|2020-02-04 01:10:00|26378.8|26348.8|26401.1|26371.1|26404.8|26374.8|26376.8|26346.8|0
1580778900000|2020-02-04 01:15:00|26410.4|26380.4|26394.7|26389.7|26416.2|26411.2|26343.2|26338.2|4676
1580779200000|2020-02-04 01:20:00|26393.7|26388.7|26449.2|26444.2|26460.2|26455.2|26380.2|26375.2|3578
1580779500000|2020-02-04 01:25:00|26450.7|26445.7|26407.7|26402.7|26454.7|26449.7|26404.7|26399.7|2641
1580779800000|2020-02-04 01:30:00|26407.2|26402.2|26536.2|26531.2|26540.2|26535.2|26407.2|26402.2|9879
1580780100000|2020-02-04 01:35:00|26536.7|26531.7|26588.7|26583.7|26623.7|26618.7|26532.7|26527.7|7468
1580780400000|2020-02-04 01:40:00|26589.2|26584.2|26551.7|26546.7|26608.2|26603.2|26526.7|26521.7|5634
1580780700000|2020-02-04 01:45:00|26551.2|26546.2|26634.7|26629.7|26648.2|26643.2|26550.7|26545.7|6567
1580781000000|2020-02-04 01:50:00|26635.2|26630.2|26648.7|26643.7|26667.7|26662.7|26617.7|26612.7|4763
1580781300000|2020-02-04 01:55:00|26646.2|26641.2|26650.2|26645.2|26680.2|26675.2|26627.2|26622.2|3785
1580781600000|2020-02-04 02:00:00|26649.2|26644.2|26633.7|26628.7|26649.2|26644.2|26616.2|26611.2|3507
1580781900000|2020-02-04 02:05:00|26634.2|26629.2|26582.7|26577.7|26638.2|26633.2|26564.2|26559.2|4854
1580782200000|2020-02-04 02:10:00|26584.7|26579.7|26606.7|26601.7|26611.2|26606.2|26569.2|26564.2|2940
1580782500000|2020-02-04 02:15:00|26607.2|26602.2|26542.7|26537.7|26607.7|26602.7|26538.7|26533.7|4285
1580782800000|2020-02-04 02:20:00|26543.2|26538.2|26560.2|26555.2|26566.7|26561.7|26484.7|26479.7|6133
1580783100000|2020-02-04 02:25:00|26558.7|26553.7|26585.7|26580.7|26591.2|26586.2|26537.2|26532.2|2731
1580783400000|2020-02-04 02:30:00|26584.7|26579.7|26598.7|26593.7|26606.2|26601.2|26551.2|26546.2|2755
1580783700000|2020-02-04 02:35:00|26599.2|26594.2|26542.7|26537.7|26611.2|26606.2|26540.2|26535.2|2944
1580784000000|2020-02-04 02:40:00|26543.7|26538.7|26505.2|26500.2|26554.2|26549.2|26505.2|26500.2|2605
1580784300000|2020-02-04 02:45:00|26504.2|26499.2|26487.2|26482.2|26511.7|26506.7|26468.7|26463.7|3420
1580784600000|2020-02-04 02:50:00|26484.7|26479.7|26523.7|26518.7|26526.7|26521.7|26459.2|26454.2|2982
1580784900000|2020-02-04 02:55:00|26525.2|26520.2|26469.2|26464.2|26525.2|26520.2|26467.7|26462.7|2429
1580785200000|2020-02-04 03:00:00|26467.7|26462.7|26470.7|26465.7|26501.2|26496.2|26460.7|26455.7|1951
1580785500000|2020-02-04 03:05:00|26470.2|26465.2|26445.7|26440.7|26470.2|26465.2|26437.7|26432.7|2960
1580785800000|2020-02-04 03:10:00|26447.7|26442.7|26504.2|26499.2|26504.2|26499.2|26436.7|26431.7|2315
1580786100000|2020-02-04 03:15:00|26505.2|26500.2|26511.2|26506.2|26516.2|26511.2|26486.2|26481.2|1838
1580786400000|2020-02-04 03:20:00|26509.7|26504.7|26549.2|26544.2|26557.2|26552.2|26509.2|26504.2|2046
1580786700000|2020-02-04 03:25:00|26549.7|26544.7|26540.2|26535.2|26559.7|26554.7|26529.2|26524.2|1434
1580787000000|2020-02-04 03:30:00|26540.7|26535.7|26559.7|26554.7|26563.7|26558.7|26540.7|26535.7|1183
1580787300000|2020-02-04 03:35:00|26559.2|26554.2|26585.2|26580.2|26587.7|26582.7|26546.7|26541.7|1899
1580787600000|2020-02-04 03:40:00|26585.7|26580.7|26591.2|26586.2|26603.2|26598.2|26577.2|26572.2|1586
1580787900000|2020-02-04 03:45:00|26591.7|26586.7|26589.7|26584.7|26605.2|26600.2|26582.2|26577.2|964
1580788200000|2020-02-04 03:50:00|26590.2|26585.2|26605.7|26600.7|26613.7|26608.7|26588.2|26583.2|1019
1580788500000|2020-02-04 03:55:00|26605.2|26600.2|26606.2|26601.2|26614.2|26609.2|26591.2|26586.2|990
1580788800000|2020-02-04 04:00:00|26607.7|26577.7|26615.2|26585.2|26627|26597|26607.7|26577.7|0
1580789100000|2020-02-04 04:05:00|26615.7|26585.7|26611.7|26581.7|26620|26590|26611.7|26581.7|0
1580789400000|2020-02-04 04:10:00|26612.8|26582.8|26609.7|26579.7|26614.6|26584.6|26609|26579|0
1580789700000|2020-02-04 04:15:00|26610.7|26580.7|26617.2|26587.2|26617.2|26587.2|26609.6|26579.6|0
1580790000000|2020-02-04 04:20:00|26618.2|26588.2|26624|26594|26624.9|26594.9|26616|26586|0
1580790300000|2020-02-04 04:25:00|26623.5|26593.5|26627.1|26597.1|26637.2|26607.2|26617.3|26587.3|0
1580790600000|2020-02-04 04:30:00|26627.6|26597.6|26631.2|26601.2|26631.2|26601.2|26613.5|26583.5|0
1580790900000|2020-02-04 04:35:00|26632.2|26602.2|26629|26599|26647.3|26617.3|26623.8|26593.8|0
1580791200000|2020-02-04 04:40:00|26629.5|26599.5|26619.7|26589.7|26633.1|26603.1|26618.7|26588.7|0
1580791500000|2020-02-04 04:45:00|26619.2|26589.2|26620.4|26590.4|26627.1|26597.1|26618.7|26588.7|0
1580791800000|2020-02-04 04:50:00|26621.5|26591.5|26615.8|26585.8|26623.3|26593.3|26614.8|26584.8|0
1580792100000|2020-02-04 04:55:00|26615.3|26585.3|26613.8|26583.8|26619.4|26589.4|26613.8|26583.8|0
1580792400000|2020-02-04 05:00:00|26614.8|26584.8|26572.2|26567.2|26632.2|26627.2|26566.2|26561.2|2503
1580792700000|2020-02-04 05:05:00|26571.7|26566.7|26559.7|26554.7|26587.7|26582.7|26546.2|26541.2|1594
1580793000000|2020-02-04 05:10:00|26559.2|26554.2|26537.7|26532.7|26565.2|26560.2|26518.7|26513.7|2101
1580793300000|2020-02-04 05:15:00|26537.2|26532.2|26556.7|26551.7|26566.7|26561.7|26527.7|26522.7|1619
1580793600000|2020-02-04 05:20:00|26557.2|26552.2|26515.7|26510.7|26559.2|26554.2|26512.2|26507.2|1292
1580793900000|2020-02-04 05:25:00|26516.2|26511.2|26510.7|26505.7|26528.2|26523.2|26497.7|26492.7|1440
1580794200000|2020-02-04 05:30:00|26511.2|26506.2|26526.7|26521.7|26531.2|26526.2|26502.7|26497.7|1559
1580794500000|2020-02-04 05:35:00|26527.2|26522.2|26547.7|26542.7|26550.7|26545.7|26522.7|26517.7|1327
1580794800000|2020-02-04 05:40:00|26548.7|26543.7|26580.7|26575.7|26583.2|26578.2|26545.7|26540.7|1854
1580795100000|2020-02-04 05:45:00|26580.2|26575.2|26586.7|26581.7|26599.7|26594.7|26572.2|26567.2|1484
1580795400000|2020-02-04 05:50:00|26587.7|26582.7|26569.7|26564.7|26598.2|26593.2|26566.2|26561.2|1442
1580795700000|2020-02-04 05:55:00|26570.7|26565.7|26564.2|26559.2|26574.7|26569.7|26551.7|26546.7|1164
1580796000000|2020-02-04 06:00:00|26563.7|26558.7|26609.2|26604.2|26609.2|26604.2|26556.7|26551.7|1822
1580796300000|2020-02-04 06:05:00|26608.7|26603.7|26597.7|26592.7|26619.7|26614.7|26594.7|26589.7|1472
1580796600000|2020-02-04 06:10:00|26598.7|26593.7|26609.2|26604.2|26609.7|26604.7|26574.7|26569.7|1460
1580796900000|2020-02-04 06:15:00|26610.7|26605.7|26618.7|26613.7|26630.7|26625.7|26603.2|26598.2|1873
1580797200000|2020-02-04 06:20:00|26619.2|26614.2|26605.7|26600.7|26635.2|26630.2|26597.7|26592.7|2028
1580797500000|2020-02-04 06:25:00|26605.2|26600.2|26602.7|26597.7|26614.7|26609.7|26587.7|26582.7|1437
1580797800000|2020-02-04 06:30:00|26604.7|26599.7|26615.7|26610.7|26616.7|26611.7|26578.7|26573.7|1497
1580798100000|2020-02-04 06:35:00|26615.2|26610.2|26624.7|26619.7|26632.7|26627.7|26609.2|26604.2|1165
1580798400000|2020-02-04 06:40:00|26625.7|26620.7|26650.7|26645.7|26658.2|26653.2|26625.7|26620.7|1903
1580798700000|2020-02-04 06:45:00|26651.2|26646.2|26642.2|26637.2|26653.7|26648.7|26618.7|26613.7|1648
1580799000000|2020-02-04 06:50:00|26643.2|26638.2|26638.7|26633.7|26647.2|26642.2|26619.7|26614.7|1226
1580799300000|2020-02-04 06:55:00|26639.2|26634.2|26627.7|26622.7|26665.7|26660.7|26624.2|26619.2|1930
1580799600000|2020-02-04 07:00:00|26628.2|26623.2|26596.7|26591.7|26644.2|26639.2|26595.7|26590.7|1915
1580799900000|2020-02-04 07:05:00|26596.2|26591.2|26591.7|26586.7|26602.2|26597.2|26583.2|26578.2|1493
1580800200000|2020-02-04 07:10:00|26592.2|26587.2|26604.7|26599.7|26614.2|26609.2|26592.2|26587.2|1037
1580800500000|2020-02-04 07:15:00|26604.2|26599.2|26610.2|26605.2|26612.7|26607.7|26593.2|26588.2|817
1580800800000|2020-02-04 07:20:00|26609.2|26604.2|26613.7|26608.7|26622.7|26617.7|26609.2|26604.2|882
1580801100000|2020-02-04 07:25:00|26612.2|26607.2|26632.2|26627.2|26632.2|26627.2|26610.7|26605.7|919
1580801400000|2020-02-04 07:30:00|26631.7|26626.7|26607.7|26602.7|26632.2|26627.2|26607.2|26602.2|1250
1580801700000|2020-02-04 07:35:00|26607.2|26602.2|26585.7|26580.7|26610.7|26605.7|26584.2|26579.2|1196
1580802000000|2020-02-04 07:40:00|26586.7|26581.7|26598.7|26593.7|26604.2|26599.2|26580.2|26575.2|984
1580802300000|2020-02-04 07:45:00|26598.2|26593.2|26613.2|26608.2|26614.7|26609.7|26590.7|26585.7|884
1580802600000|2020-02-04 07:50:00|26613.7|26608.7|26620.7|26615.7|26621.7|26616.7|26598.7|26593.7|1133
1580802900000|2020-02-04 07:55:00|26621.2|26616.2|26623.2|26618.2|26628.7|26623.7|26604.2|26599.2|1281
1580803200000|2020-02-04 08:00:00|26622.7|26617.7|26602.7|26597.7|26622.7|26617.7|26596.2|26591.2|1794
1580803500000|2020-02-04 08:05:00|26604.2|26599.2|26648.2|26643.2|26649.7|26644.7|26598.7|26593.7|2184
1580803800000|2020-02-04 08:10:00|26648.7|26643.7|26662.2|26657.2|26676.7|26671.7|26647.2|26642.2|2192
1580804100000|2020-02-04 08:15:00|26662.7|26657.7|26703.7|26698.7|26704.7|26699.7|26660.2|26655.2|1850
1580804400000|2020-02-04 08:20:00|26702.7|26697.7|26726.2|26721.2|26742.2|26737.2|26699.7|26694.7|2139
1580804700000|2020-02-04 08:25:00|26725.2|26720.2|26810.7|26805.7|26810.7|26805.7|26724.7|26719.7|2554
1580805000000|2020-02-04 08:30:00|26813.6|26783.6|26730.1|26700.1|26813.6|26783.6|26730.1|26700.1|0
1580805300000|2020-02-04 08:35:00|26742.5|26712.5|26766.3|26736.3|26777.4|26747.4|26742.5|26712.5|0
1580805600000|2020-02-04 08:40:00|26767.3|26737.3|26760.2|26730.2|26777.8|26747.8|26736.8|26706.8|0
1580805900000|2020-02-04 08:45:00|26760.6|26730.6|26750.1|26720.1|26770.5|26740.5|26739.9|26709.9|0
1580806200000|2020-02-04 08:50:00|26750.6|26720.6|26764.6|26734.6|26776|26746|26750.1|26720.1|0
1580806500000|2020-02-04 08:55:00|26768.2|26738.2|26746.1|26716.1|26774.8|26744.8|26734.5|26704.5|0
1580806800000|2020-02-04 09:00:00|26745.1|26715.1|26759.8|26729.8|26760.8|26730.8|26738.2|26708.2|0
1580807100000|2020-02-04 09:05:00|26760.3|26730.3|26762.8|26732.8|26770.3|26740.3|26756.1|26726.1|0
1580807400000|2020-02-04 09:10:00|26762.3|26732.3|26759|26729|26768.8|26738.8|26754.7|26724.7|0
1580807700000|2020-02-04 09:15:00|26762.6|26732.6|26767.7|26759.7|26816.2|26808.2|26762.6|26732.6|1090
1580808000000|2020-02-04 09:20:00|26768.2|26760.2|26770.7|26762.7|26788.7|26780.7|26767.2|26759.2|298
1580808300000|2020-02-04 09:25:00|26771.2|26763.2|26768.7|26760.7|26776.2|26768.2|26762.7|26754.7|342
1580808600000|2020-02-04 09:30:00|26768.2|26760.2|26798.2|26790.2|26799.2|26791.2|26766.7|26758.7|347
1580808900000|2020-02-04 09:35:00|26798.7|26790.7|26816.7|26808.7|26832.7|26824.7|26795.2|26787.2|628
1580809200000|2020-02-04 09:40:00|26817.2|26809.2|26793.2|26785.2|26822.2|26814.2|26788.2|26780.2|358
1580809500000|2020-02-04 09:45:00|26792.7|26784.7|26797.7|26789.7|26800.7|26792.7|26788.2|26780.2|337
1580809800000|2020-02-04 09:50:00|26797.2|26789.2|26799.7|26791.7|26806.7|26798.7|26792.7|26784.7|188
1580810100000|2020-02-04 09:55:00|26799.2|26791.2|26803.2|26795.2|26805.2|26797.2|26792.7|26784.7|160
1580810400000|2020-02-04 10:00:00|26804.2|26796.2|26788.7|26780.7|26805.2|26797.2|26780.2|26772.2|286
1580810700000|2020-02-04 10:05:00|26789.2|26781.2|26778.2|26770.2|26789.2|26781.2|26775.2|26767.2|208
1580811000000|2020-02-04 10:10:00|26779.2|26771.2|26766.2|26758.2|26780.7|26772.7|26766.2|26758.2|294
1580811300000|2020-02-04 10:15:00|26765.7|26757.7|26737.2|26729.2|26771.2|26763.2|26736.2|26728.2|442
1580811600000|2020-02-04 10:20:00|26738.2|26730.2|26751.2|26743.2|26751.2|26743.2|26734.7|26726.7|223
1580811900000|2020-02-04 10:25:00|26750.7|26742.7|26768.7|26760.7|26771.7|26763.7|26746.2|26738.2|314
1580812200000|2020-02-04 10:30:00|26768.2|26760.2|26754.2|26746.2|26770.2|26762.2|26747.2|26739.2|172
1580812500000|2020-02-04 10:35:00|26753.7|26745.7|26754.2|26746.2|26764.2|26756.2|26752.7|26744.7|109
1580812800000|2020-02-04 10:40:00|26753.7|26745.7|26758.7|26750.7|26759.2|26751.2|26752.2|26744.2|125
1580813100000|2020-02-04 10:45:00|26758.2|26750.2|26737.7|26729.7|26759.2|26751.2|26737.7|26729.7|145
1580813400000|2020-02-04 10:50:00|26738.7|26730.7|26741.7|26733.7|26743.7|26735.7|26738.7|26730.7|150
1580813700000|2020-02-04 10:55:00|26740.7|26732.7|26731.2|26723.2|26743.7|26735.7|26731.2|26723.2|168
1580814000000|2020-02-04 11:00:00|26732.2|26724.2|26727.2|26719.2|26741.2|26733.2|26725.2|26717.2|299
1580814300000|2020-02-04 11:05:00|26728.7|26720.7|26726.2|26718.2|26731.2|26723.2|26720.7|26712.7|243
1580814600000|2020-02-04 11:10:00|26726.7|26718.7|26745.2|26737.2|26752.2|26744.2|26726.7|26718.7|367
1580814900000|2020-02-04 11:15:00|26745.7|26737.7|26750.7|26742.7|26765.2|26757.2|26745.7|26737.7|226
1580815200000|2020-02-04 11:20:00|26750.2|26742.2|26748.2|26740.2|26752.2|26744.2|26746.2|26738.2|91
1580815500000|2020-02-04 11:25:00|26746.7|26738.7|26742.2|26734.2|26747.2|26739.2|26738.2|26730.2|137
1580815800000|2020-02-04 11:30:00|26742.7|26734.7|26747.2|26739.2|26756.2|26748.2|26742.7|26734.7|251
1580816100000|2020-02-04 11:35:00|26746.7|26738.7|26730.2|26722.2|26748.2|26740.2|26726.7|26718.7|260
1580816400000|2020-02-04 11:40:00|26729.7|26721.7|26739.2|26731.2|26742.2|26734.2|26720.7|26712.7|211
1580816700000|2020-02-04 11:45:00|26739.7|26731.7|26749.2|26741.2|26751.2|26743.2|26739.2|26731.2|109
1580817000000|2020-02-04 11:50:00|26749.7|26741.7|26744.2|26736.2|26752.7|26744.7|26739.2|26731.2|170
1580817300000|2020-02-04 11:55:00|26744.7|26736.7|26748.2|26740.2|26751.7|26743.7|26744.2|26736.2|88
1580817600000|2020-02-04 12:00:00|26748.7|26740.7|26746.7|26738.7|26758.7|26750.7|26743.2|26735.2|149
1580817900000|2020-02-04 12:05:00|26746.2|26738.2|26747.2|26739.2|26755.7|26747.7|26743.7|26735.7|129
1580818200000|2020-02-04 12:10:00|26747.7|26739.7|26753.2|26745.2|26760.2|26752.2|26743.7|26735.7|157
1580818500000|2020-02-04 12:15:00|26752.7|26744.7|26776.7|26768.7|26780.7|26772.7|26752.7|26744.7|282
1580818800000|2020-02-04 12:20:00|26777.2|26769.2|26771.2|26763.2|26785.2|26777.2|26765.2|26757.2|234
1580819100000|2020-02-04 12:25:00|26770.7|26762.7|26801.7|26793.7|26808.7|26800.7|26767.7|26759.7|301
1580819400000|2020-02-04 12:30:00|26801.2|26793.2|26809.2|26801.2|26815.2|26807.2|26797.2|26789.2|504
1580819700000|2020-02-04 12:35:00|26809.7|26801.7|26814.2|26806.2|26823.2|26815.2|26808.2|26800.2|372
1580820000000|2020-02-04 12:40:00|26814.7|26806.7|26816.2|26808.2|26828.2|26820.2|26813.7|26805.7|418
1580820300000|2020-02-04 12:45:00|26815.7|26807.7|26808.2|26800.2|26816.7|26808.7|26805.7|26797.7|338
1580820600000|2020-02-04 12:50:00|26807.2|26799.2|26803.7|26795.7|26812.2|26804.2|26800.7|26792.7|114
1580820900000|2020-02-04 12:55:00|26804.2|26796.2|26820.7|26812.7|26820.7|26812.7|26799.2|26791.2|197
1580821200000|2020-02-04 13:00:00|26820.2|26812.2|26811.2|26803.2|26823.7|26815.7|26807.7|26799.7|170
1580821500000|2020-02-04 13:05:00|26811.7|26803.7|26817.2|26809.2|26823.2|26815.2|26797.7|26789.7|248
1580821800000|2020-02-04 13:10:00|26817.7|26809.7|26817.2|26809.2|26824.7|26816.7|26813.2|26805.2|175
1580822100000|2020-02-04 13:15:00|26816.2|26808.2|26819.2|26811.2|26829.7|26821.7|26812.2|26804.2|339
1580822400000|2020-02-04 13:20:00|26818.7|26810.7|26845.7|26837.7|26845.7|26837.7|26818.7|26810.7|255
1580822700000|2020-02-04 13:25:00|26847.2|26839.2|26855.7|26847.7|26863.2|26855.2|26836.7|26828.7|559
1580823000000|2020-02-04 13:30:00|26856.2|26848.2|26852.2|26844.2|26861.2|26853.2|26849.2|26841.2|334
1580823300000|2020-02-04 13:35:00|26851.7|26843.7|26857.7|26849.7|26858.2|26850.2|26851.2|26843.2|236
1580823600000|2020-02-04 13:40:00|26858.2|26850.2|26850.2|26842.2|26869.2|26861.2|26849.2|26841.2|394
1580823900000|2020-02-04 13:45:00|26849.7|26841.7|26862.2|26854.2|26862.7|26854.7|26848.7|26840.7|303
1580824200000|2020-02-04 13:50:00|26862.7|26854.7|26870.2|26862.2|26873.2|26865.2|26859.7|26851.7|241
1580824500000|2020-02-04 13:55:00|26870.7|26862.7|26876.2|26868.2|26883.2|26875.2|26863.7|26855.7|305
1580824800000|2020-02-04 14:00:00|26875.2|26867.2|26860.2|26852.2|26883.2|26875.2|26860.2|26852.2|260
1580825100000|2020-02-04 14:05:00|26858.7|26850.7|26866.2|26858.2|26873.2|26865.2|26852.2|26844.2|337
1580825400000|2020-02-04 14:10:00|26866.7|26858.7|26862.2|26854.2|26870.7|26862.7|26853.7|26845.7|229
1580825700000|2020-02-04 14:15:00|26861.7|26853.7|26859.2|26851.2|26861.7|26853.7|26852.7|26844.7|212
1580826000000|2020-02-04 14:20:00|26859.7|26851.7|26867.2|26859.2|26867.7|26859.7|26859.2|26851.2|271
1580826300000|2020-02-04 14:25:00|26866.7|26858.7|26867.2|26859.2|26873.2|26865.2|26862.7|26854.7|400
1580826600000|2020-02-04 14:30:00|26867.7|26859.7|26853.7|26845.7|26896.7|26888.7|26841.2|26833.2|1345
1580826900000|2020-02-04 14:35:00|26853.2|26845.2|26847.2|26839.2|26875.2|26867.2|26843.2|26835.2|789
1580827200000|2020-02-04 14:40:00|26846.7|26838.7|26854.2|26846.2|26863.7|26855.7|26845.7|26837.7|412
1580827500000|2020-02-04 14:45:00|26854.7|26846.7|26891.2|26883.2|26896.2|26888.2|26854.7|26846.7|557
1580827800000|2020-02-04 14:50:00|26891.7|26883.7|26895.7|26887.7|26907.2|26899.2|26880.2|26872.2|729
1580828100000|2020-02-04 14:55:00|26895.2|26887.2|26873.2|26865.2|26895.2|26887.2|26871.7|26863.7|467
1580828400000|2020-02-04 15:00:00|26873.7|26865.7|26866.2|26858.2|26885.2|26877.2|26861.2|26853.2|362
1580828700000|2020-02-04 15:05:00|26865.7|26857.7|26859.2|26851.2|26867.7|26859.7|26854.2|26846.2|389
1580829000000|2020-02-04 15:10:00|26860.2|26852.2|26845.2|26837.2|26866.2|26858.2|26842.7|26834.7|409
1580829300000|2020-02-04 15:15:00|26844.7|26836.7|26863.7|26855.7|26863.7|26855.7|26839.7|26831.7|374
1580829600000|2020-02-04 15:20:00|26864.7|26856.7|26873.2|26865.2|26879.2|26871.2|26847.7|26839.7|382
1580829900000|2020-02-04 15:25:00|26872.7|26864.7|26892.2|26884.2|26894.2|26886.2|26871.7|26863.7|457
1580830200000|2020-02-04 15:30:00|26892.7|26884.7|26891.2|26883.2|26896.7|26888.7|26882.7|26874.7|512
1580830500000|2020-02-04 15:35:00|26891.7|26883.7|26904.7|26896.7|26911.7|26903.7|26891.7|26883.7|582
1580830800000|2020-02-04 15:40:00|26905.2|26897.2|26896.2|26888.2|26914.7|26906.7|26893.2|26885.2|408
1580831100000|2020-02-04 15:45:00|26896.7|26888.7|26882.2|26874.2|26897.7|26889.7|26876.7|26868.7|379
1580831400000|2020-02-04 15:50:00|26881.7|26873.7|26885.7|26877.7|26892.7|26884.7|26876.7|26868.7|341
1580831700000|2020-02-04 15:55:00|26886.2|26878.2|26872.2|26864.2|26894.7|26886.7|26868.2|26860.2|381
1580832000000|2020-02-04 16:00:00|26869.2|26861.2|26871.2|26863.2|26878.2|26870.2|26866.2|26858.2|221
1580832300000|2020-02-04 16:05:00|26870.7|26862.7|26878.2|26870.2|26886.7|26878.7|26866.7|26858.7|273
1580832600000|2020-02-04 16:10:00|26878.7|26870.7|26899.2|26891.2|26899.7|26891.7|26874.2|26866.2|388
1580832900000|2020-02-04 16:15:00|26899.7|26891.7|26918.2|26910.2|26920.7|26912.7|26896.2|26888.2|245
1580833200000|2020-02-04 16:20:00|26918.7|26910.7|26928.2|26920.2|26928.2|26920.2|26918.2|26910.2|298
1580833500000|2020-02-04 16:25:00|26927.7|26919.7|26942.7|26934.7|26948.7|26940.7|26923.7|26915.7|380
1580833800000|2020-02-04 16:30:00|26943.2|26935.2|26952.7|26944.7|26960.2|26952.2|26939.2|26931.2|569
1580834100000|2020-02-04 16:35:00|26953.2|26945.2|26951.2|26943.2|26955.7|26947.7|26943.7|26935.7|247
1580834400000|2020-02-04 16:40:00|26950.7|26942.7|26956.2|26948.2|26957.2|26949.2|26945.2|26937.2|254
1580834700000|2020-02-04 16:45:00|26955.2|26947.2|26967.2|26959.2|26971.7|26963.7|26952.7|26944.7|401
1580835000000|2020-02-04 16:50:00|26967.7|26959.7|26950.7|26942.7|26968.2|26960.2|26944.2|26936.2|251
1580835300000|2020-02-04 16:55:00|26950.2|26942.2|26948.2|26940.2|26956.2|26948.2|26940.2|26932.2|207
1580835600000|2020-02-04 17:00:00|26950.2|26942.2|26950.2|26942.2|26958.2|26950.2|26941.7|26933.7|163
1580835900000|2020-02-04 17:05:00|26950.7|26942.7|26942.2|26934.2|26950.7|26942.7|26935.2|26927.2|186
1580836200000|2020-02-04 17:10:00|26942.7|26934.7|26958.7|26950.7|26960.7|26952.7|26941.7|26933.7|133
1580836500000|2020-02-04 17:15:00|26959.2|26951.2|26942.2|26934.2|26963.2|26955.2|26934.7|26926.7|307
1580836800000|2020-02-04 17:20:00|26941.7|26933.7|26951.2|26943.2|26953.7|26945.7|26940.2|26932.2|102
1580837100000|2020-02-04 17:25:00|26950.7|26942.7|26955.2|26947.2|26959.2|26951.2|26944.7|26936.7|115
1580837400000|2020-02-04 17:30:00|26955.7|26947.7|26944.7|26936.7|26960.2|26952.2|26943.7|26935.7|69
1580837700000|2020-02-04 17:35:00|26945.2|26937.2|26946.2|26938.2|26950.2|26942.2|26941.2|26933.2|80
1580838000000|2020-02-04 17:40:00|26946.7|26938.7|26954.2|26946.2|26954.2|26946.2|26938.2|26930.2|73
1580838300000|2020-02-04 17:45:00|26954.7|26946.7|26951.2|26943.2|26965.2|26957.2|26950.7|26942.7|194
1580838600000|2020-02-04 17:50:00|26951.7|26943.7|26955.7|26947.7|26958.7|26950.7|26946.2|26938.2|70
1580838900000|2020-02-04 17:55:00|26956.2|26948.2|26958.2|26950.2|26958.2|26950.2|26949.7|26941.7|62
1580839200000|2020-02-04 18:00:00|26959.2|26951.2|26958.2|26950.2|26959.2|26951.2|26953.2|26945.2|61
1580839500000|2020-02-04 18:05:00|26957.7|26949.7|26956.2|26948.2|26963.2|26955.2|26953.7|26945.7|58
1580839800000|2020-02-04 18:10:00|26956.7|26948.7|26945.2|26937.2|26958.7|26950.7|26945.2|26937.2|77
1580840100000|2020-02-04 18:15:00|26945.7|26937.7|26940.2|26932.2|26947.2|26939.2|26936.2|26928.2|124
1580840400000|2020-02-04 18:20:00|26940.7|26932.7|26931.7|26923.7|26942.2|26934.2|26929.2|26921.2|77
1580840700000|2020-02-04 18:25:00|26931.2|26923.2|26936.7|26928.7|26938.2|26930.2|26927.2|26919.2|50
1580841000000|2020-02-04 18:30:00|26937.2|26929.2|26946.2|26938.2|26946.2|26938.2|26936.7|26928.7|59
1580841300000|2020-02-04 18:35:00|26945.7|26937.7|26947.7|26939.7|26952.7|26944.7|26945.2|26937.2|44
1580841600000|2020-02-04 18:40:00|26948.7|26940.7|26946.2|26938.2|26951.2|26943.2|26944.2|26936.2|84
1580841900000|2020-02-04 18:45:00|26945.7|26937.7|26953.7|26945.7|26956.7|26948.7|26945.2|26937.2|78
1580842200000|2020-02-04 18:50:00|26955.2|26947.2|26949.2|26941.2|26960.2|26952.2|26942.2|26934.2|220
1580842500000|2020-02-04 18:55:00|26948.7|26940.7|26966.8|26936.8|26966.8|26952.2|26946.2|26936.8|84
1580842800000|2020-02-04 19:00:00|26968|26938|26978.9|26948.9|26980.7|26950.7|26964.7|26934.7|1
1580843100000|2020-02-04 19:05:00|26978.5|26948.5|26982|26952|26983.9|26953.9|26977.3|26947.3|0
1580843400000|2020-02-04 19:10:00|26982.4|26952.4|26986.9|26956.9|26988.9|26958.9|26980.1|26950.1|0
1580843700000|2020-02-04 19:15:00|26986.5|26956.5|26976.1|26946.1|26990.2|26960.2|26975.7|26945.7|0
1580844000000|2020-02-04 19:20:00|26978.1|26948.1|26968.6|26938.6|26978.1|26948.1|26968.2|26938.2|0
1580844300000|2020-02-04 19:25:00|26968.8|26938.8|26954.8|26924.8|26969|26939|26954|26924|0
1580844600000|2020-02-04 19:30:00|26954.4|26924.4|26956.7|26926.7|26964.5|26934.5|26951.2|26921.2|0
1580844900000|2020-02-04 19:35:00|26956.9|26926.9|26965.9|26935.9|26968.3|26938.3|26956.7|26926.7|0
1580845200000|2020-02-04 19:40:00|26965.7|26935.7|26975|26945|26976.8|26946.8|26964.1|26934.1|0
1580845500000|2020-02-04 19:45:00|26974.6|26944.6|26974.4|26944.4|26978.2|26948.2|26971|26941|0
1580845800000|2020-02-04 19:50:00|26976.4|26946.4|26987.3|26957.3|26995.2|26965.2|26966.5|26936.5|0
1580846100000|2020-02-04 19:55:00|26989.2|26959.2|26992.4|26962.4|26999.3|26969.3|26988|26958|0
1580846400000|2020-02-04 20:00:00|26991.9|26961.9|26978.4|26948.4|26991.9|26961.9|26973.4|26943.4|0
1580846700000|2020-02-04 20:05:00|26978|26948|26973.4|26943.4|26982.4|26952.4|26973.4|26943.4|0
1580847000000|2020-02-04 20:10:00|26973.8|26943.8|26972.5|26942.5|26981.4|26951.4|26972.4|26942.4|0
1580847300000|2020-02-04 20:15:00|26972.9|26942.9|26976.8|26946.8|26976.8|26946.8|26965.5|26935.5|0
1580847600000|2020-02-04 20:20:00|26976.6|26946.6|26981.1|26951.1|26988.4|26958.4|26975.5|26945.5|0
1580847900000|2020-02-04 20:25:00|26981.5|26951.5|26972.8|26942.8|26981.5|26951.5|26970.6|26940.6|0
1580848200000|2020-02-04 20:30:00|26972.4|26942.4|26957.9|26927.9|26977.3|26947.3|26957.9|26927.9|0
1580848500000|2020-02-04 20:35:00|26957.7|26927.7|26943.4|26913.4|26963.7|26933.7|26941.2|26911.2|0
1580848800000|2020-02-04 20:40:00|26943.6|26913.6|26892.3|26862.3|26943.8|26913.8|26890.8|26860.8|0
1580849100000|2020-02-04 20:45:00|26890.9|26860.9|26891.6|26861.6|26905.7|26875.7|26880.3|26850.3|0
1580849400000|2020-02-04 20:50:00|26890.8|26860.8|26886|26856|26898.2|26868.2|26879.8|26849.8|0
1580849700000|2020-02-04 20:55:00|26884.6|26854.6|26887.9|26857.9|26894|26864|26868.6|26838.6|0
1580850000000|2020-02-04 21:00:00|26889.9|26859.9|26829.8|26799.8|26898.1|26868.1|26823.4|26793.4|0
1580850300000|2020-02-04 21:05:00|26827.7|26797.7|26827|26797|26835.4|26805.4|26813.5|26783.5|0
1580850600000|2020-02-04 21:10:00|26825|26795|26847.8|26817.8|26851|26821|26819.5|26789.5|0
1580850900000|2020-02-04 21:15:00|26847.5|26817.5|26845.6|26815.6|26847.5|26817.5|26843.8|26813.8|0
1580851200000|2020-02-04 21:20:00|26842.9|26812.9|26842.3|26812.3|26845.9|26815.9|26842.3|26812.3|0
1580851500000|2020-02-04 21:25:00|26842.6|26812.6|26837.3|26807.3|26842.9|26812.9|26836.5|26806.5|0
1580851800000|2020-02-04 21:30:00|26842.8|26812.8|26848|26818|26850.9|26820.9|26837.2|26807.2|0
1580852100000|2020-02-04 21:35:00|26846|26816|26861.2|26831.2|26861.2|26831.2|26845.4|26815.4|0
1580852400000|2020-02-04 21:40:00|26859.2|26829.2|26911.4|26881.4|26913.4|26883.4|26856.9|26826.9|0
1580852700000|2020-02-04 21:45:00|26909.3|26879.3|26906|26876|26913.4|26883.4|26875|26845|0
1580853000000|2020-02-04 21:50:00|26908.1|26878.1|26889.9|26859.9|26910.1|26880.1|26887.9|26857.9|0
1580853300000|2020-02-04 21:55:00|26887.9|26857.9|26891|26861|26898.1|26868.1|26887.4|26857.4|0
1580853600000|2020-02-04 22:00:00|26890.8|26860.8|26893.5|26863.5|26893.8|26863.8|26888.5|26858.5|0
1580853900000|2020-02-04 22:05:00|26893.8|26863.8|26899.3|26869.3|26901.3|26871.3|26893.8|26863.8|0
1580854200000|2020-02-04 22:10:00|26898.7|26868.7|26895.5|26865.5|26904.1|26874.1|26894.9|26864.9|0
1580854500000|2020-02-04 22:15:00|26899.7|26869.7|26899.1|26869.1|26902.7|26872.7|26894.6|26864.6|0
1580854800000|2020-02-04 22:20:00|26898.8|26868.8|26898.2|26868.2|26898.8|26868.8|26897.3|26867.3|0
1580855100000|2020-02-04 22:25:00|26897.3|26867.3|26898.5|26868.5|26898.5|26868.5|26895.8|26865.8|0
1580855400000|2020-02-04 22:30:00|26898.8|26868.8|26915|26885|26918.2|26888.2|26897.9|26867.9|0
1580855700000|2020-02-04 22:35:00|26917|26887|26912|26882|26917|26887|26909.6|26879.6|0
1580856000000|2020-02-04 22:40:00|26912.3|26882.3|26902|26872|26912.3|26882.3|26902|26872|0
1580856300000|2020-02-04 22:45:00|26902.3|26872.3|26902.3|26872.3|26903.5|26873.5|26901.4|26871.4|0
1580856600000|2020-02-04 22:50:00|26903.5|26873.5|26902.1|26872.1|26907.7|26877.7|26902.1|26872.1|0
1580856900000|2020-02-04 22:55:00|26901.5|26871.5|26907|26877|26907|26877|26901.5|26871.5|0
1580857200000|2020-02-04 23:00:00|26906.8|26876.8|26888.7|26858.7|26906.8|26876.8|26877.8|26847.8|0
1580857500000|2020-02-04 23:05:00|26887.6|26857.6|26885|26855|26888.7|26858.7|26884.6|26854.6|0
1580857800000|2020-02-04 23:10:00|26887|26857|26885.6|26855.6|26893.1|26863.1|26883.5|26853.5|0
1580858100000|2020-02-04 23:15:00|26883.5|26853.5|26890|26860|26891.5|26861.5|26883.5|26853.5|0
1580858400000|2020-02-04 23:20:00|26894|26864|26902.8|26872.8|26902.8|26872.8|26894|26864|0
1580858700000|2020-02-04 23:25:00|26900.8|26870.8|26893.4|26863.4|26904.6|26874.6|26893.4|26863.4|0
1580859000000|2020-02-04 23:30:00|26895.5|26865.5|26879.2|26849.2|26895.5|26865.5|26877.1|26847.1|0
1580859300000|2020-02-04 23:35:00|26881.6|26851.6|26870.9|26840.9|26883.6|26853.6|26870|26840|0
1580859600000|2020-02-04 23:40:00|26872|26842|26860.5|26830.5|26876.1|26846.1|26858.8|26828.8|0
1580859900000|2020-02-04 23:45:00|26858.4|26828.4|26860.6|26830.6|26863.6|26833.6|26853.3|26823.3|0
1580860200000|2020-02-04 23:50:00|26862.6|26832.6|26848.1|26818.1|26862.6|26832.6|26846|26816|0
1580860500000|2020-02-04 23:55:00|26849|26819|26847|26817|26854.2|26824.2|26842.9|26812.9|0
1580860800000|2020-02-05 00:00:00|26845|26815|26830.3|26800.3|26847|26817|26821|26791|0
1580861100000|2020-02-05 00:05:00|26832.3|26802.3|26833|26803|26834.3|26804.3|26826.7|26796.7|0
1580861400000|2020-02-05 00:10:00|26831|26801|26872.7|26842.7|26884.5|26854.5|26831|26801|0
1580861700000|2020-02-05 00:15:00|26871.7|26841.7|26865.1|26835.1|26886|26856|26864.7|26834.7|0
1580862000000|2020-02-05 00:20:00|26866.1|26836.1|26839.1|26809.1|26872.5|26842.5|26838.1|26808.1|0
1580862300000|2020-02-05 00:25:00|26838.1|26808.1|26831.9|26801.9|26851.4|26821.4|26830.9|26800.9|0
1580862600000|2020-02-05 00:30:00|26830.9|26800.9|26847.5|26817.5|26852.1|26822.1|26829.9|26799.9|0
1580862900000|2020-02-05 00:35:00|26848.5|26818.5|26848.5|26818.5|26862.3|26832.3|26844.7|26814.7|0
1580863200000|2020-02-05 00:40:00|26849.5|26819.5|26846.8|26816.8|26849.5|26819.5|26843.1|26813.1|0
1580863500000|2020-02-05 00:45:00|26843.2|26813.2|26834.5|26804.5|26843.2|26813.2|26827.8|26797.8|0
1580863800000|2020-02-05 00:50:00|26834|26804|26852.2|26822.2|26853.2|26823.2|26831.7|26801.7|0
1580864100000|2020-02-05 00:55:00|26853.2|26823.2|26848.3|26818.3|26853.2|26823.2|26843.5|26813.5|0
1580864400000|2020-02-05 01:00:00|26850.1|26820.1|26832.2|26802.2|26851.2|26821.2|26831.2|26801.2|0
1580864700000|2020-02-05 01:05:00|26834|26804|26854.5|26824.5|26854.5|26824.5|26834|26804|0
1580865000000|2020-02-05 01:10:00|26854|26824|26844.9|26814.9|26863.2|26833.2|26844.9|26814.9|0
1580865300000|2020-02-05 01:15:00|26852.2|26822.2|26783.2|26778.2|26852.2|26840.2|26755.7|26750.7|6425
1580865600000|2020-02-05 01:20:00|26783.7|26778.7|26732.7|26727.7|26793.7|26788.7|26714.2|26709.2|3855
1580865900000|2020-02-05 01:25:00|26732.2|26727.2|26705.2|26700.2|26733.2|26728.2|26698.7|26693.7|2475
1580866200000|2020-02-05 01:30:00|26705.7|26700.7|26638.2|26633.2|26760.7|26755.7|26617.2|26612.2|8400
1580866500000|2020-02-05 01:35:00|26638.7|26633.7|26755.2|26750.2|26762.2|26757.2|26622.7|26617.7|5815
1580866800000|2020-02-05 01:40:00|26756.2|26751.2|26741.2|26736.2|26766.7|26761.7|26698.2|26693.2|5606
1580867100000|2020-02-05 01:45:00|26741.7|26736.7|26760.7|26755.7|26788.7|26783.7|26682.2|26677.2|5965
1580867400000|2020-02-05 01:50:00|26761.2|26756.2|26805.2|26800.2|26808.7|26803.7|26718.2|26713.2|5069
1580867700000|2020-02-05 01:55:00|26806.2|26801.2|26844.2|26839.2|26856.2|26851.2|26786.2|26781.2|5603
1580868000000|2020-02-05 02:00:00|26844.7|26839.7|26817.7|26812.7|26849.7|26844.7|26796.7|26791.7|3948
1580868300000|2020-02-05 02:05:00|26818.2|26813.2|26782.2|26777.2|26874.2|26869.2|26771.2|26766.2|5210
1580868600000|2020-02-05 02:10:00|26783.2|26778.2|26750.2|26745.2|26797.2|26792.2|26750.2|26745.2|3245
1580868900000|2020-02-05 02:15:00|26749.7|26744.7|26783.2|26778.2|26788.2|26783.2|26732.2|26727.2|3790
1580869200000|2020-02-05 02:20:00|26784.2|26779.2|26806.2|26801.2|26843.2|26838.2|26782.2|26777.2|4130
1580869500000|2020-02-05 02:25:00|26806.7|26801.7|26792.2|26787.2|26813.2|26808.2|26765.2|26760.2|2753
1580869800000|2020-02-05 02:30:00|26795.2|26790.2|26809.2|26804.2|26812.2|26807.2|26747.7|26742.7|2825
1580870100000|2020-02-05 02:35:00|26808.2|26803.2|26823.2|26818.2|26828.2|26823.2|26796.2|26791.2|2241
1580870400000|2020-02-05 02:40:00|26822.7|26817.7|26830.7|26825.7|26848.7|26843.7|26814.7|26809.7|2479
1580870700000|2020-02-05 02:45:00|26831.2|26826.2|26797.2|26792.2|26836.7|26831.7|26762.2|26757.2|3763
1580871000000|2020-02-05 02:50:00|26796.7|26791.7|26798.7|26793.7|26804.2|26799.2|26765.2|26760.2|2452
1580871300000|2020-02-05 02:55:00|26797.7|26792.7|26738.7|26733.7|26802.7|26797.7|26735.2|26730.2|2704
1580871600000|2020-02-05 03:00:00|26736.2|26731.2|26757.7|26752.7|26762.2|26757.2|26702.2|26697.2|3939
1580871900000|2020-02-05 03:05:00|26756.7|26751.7|26743.7|26738.7|26761.7|26756.7|26736.2|26731.2|2336
1580872200000|2020-02-05 03:10:00|26744.2|26739.2|26684.7|26679.7|26744.2|26739.2|26683.7|26678.7|3358
1580872500000|2020-02-05 03:15:00|26683.2|26678.2|26714.7|26709.7|26729.2|26724.2|26669.2|26664.2|3478
1580872800000|2020-02-05 03:20:00|26714.2|26709.2|26732.7|26727.7|26743.7|26738.7|26697.7|26692.7|1638
1580873100000|2020-02-05 03:25:00|26732.2|26727.2|26720.2|26715.2|26750.7|26745.7|26700.2|26695.2|1690
1580873400000|2020-02-05 03:30:00|26719.7|26714.7|26698.7|26693.7|26731.2|26726.2|26698.7|26693.7|1040
1580873700000|2020-02-05 03:35:00|26702.7|26697.7|26719.7|26714.7|26720.2|26715.2|26699.2|26694.2|952
1580874000000|2020-02-05 03:40:00|26720.7|26715.7|26737.2|26732.2|26743.7|26738.7|26703.2|26698.2|1099
1580874300000|2020-02-05 03:45:00|26737.7|26732.7|26756.2|26751.2|26759.7|26754.7|26735.7|26730.7|784
1580874600000|2020-02-05 03:50:00|26755.7|26750.7|26766.2|26761.2|26780.2|26775.2|26755.7|26750.7|1370
1580874900000|2020-02-05 03:55:00|26766.7|26761.7|26756.7|26751.7|26768.7|26763.7|26748.7|26743.7|835
1580875200000|2020-02-05 04:00:00|26768.7|26738.7|26779|26749|26779|26749|26767.7|26737.7|0
1580875500000|2020-02-05 04:05:00|26780.8|26750.8|26783.2|26753.2|26785.6|26755.6|26780.8|26750.8|0
1580875800000|2020-02-05 04:10:00|26782.2|26752.2|26776.6|26746.6|26782.2|26752.2|26776.1|26746.1|0
1580876100000|2020-02-05 04:15:00|26777.1|26747.1|26777.6|26747.6|26782.2|26752.2|26776.6|26746.6|0
1580876400000|2020-02-05 04:20:00|26781.2|26751.2|26788.6|26758.6|26792.8|26762.8|26778.6|26748.6|0
1580876700000|2020-02-05 04:25:00|26789.6|26759.6|26801.5|26771.5|26801.5|26771.5|26789.6|26759.6|0
1580877000000|2020-02-05 04:30:00|26800.5|26770.5|26793.3|26763.3|26809|26779|26792.3|26762.3|0
1580877300000|2020-02-05 04:35:00|26789.7|26759.7|26781.7|26751.7|26789.7|26759.7|26781.7|26751.7|0
1580877600000|2020-02-05 04:40:00|26785.3|26755.3|26779.9|26749.9|26786.3|26756.3|26777.9|26747.9|0
1580877900000|2020-02-05 04:45:00|26780.4|26750.4|26780.5|26750.5|26786.1|26756.1|26777.7|26747.7|0
1580878200000|2020-02-05 04:50:00|26780|26750|26781.5|26751.5|26786.1|26756.1|26779.5|26749.5|0
1580878500000|2020-02-05 04:55:00|26781|26751|26780.5|26750.5|26781|26751|26779.5|26749.5|0
1580878800000|2020-02-05 05:00:00|26780|26750|26748.2|26743.2|26780.5|26759.2|26713.7|26708.7|1993
1580879100000|2020-02-05 05:05:00|26747.7|26742.7|26760.7|26755.7|26766.2|26761.2|26741.7|26736.7|1028
1580879400000|2020-02-05 05:10:00|26760.2|26755.2|26734.7|26729.7|26763.7|26758.7|26734.7|26729.7|1030
1580879700000|2020-02-05 05:15:00|26737.7|26732.7|26703.7|26698.7|26741.7|26736.7|26702.7|26697.7|1316
1580880000000|2020-02-05 05:20:00|26703.2|26698.2|26697.7|26692.7|26706.7|26701.7|26680.7|26675.7|1837
1580880300000|2020-02-05 05:25:00|26698.2|26693.2|26694.2|26689.2|26717.2|26712.2|26693.2|26688.2|1085
1580880600000|2020-02-05 05:30:00|26694.7|26689.7|26649.2|26644.2|26697.7|26692.7|26649.2|26644.2|2546
1580880900000|2020-02-05 05:35:00|26648.7|26643.7|26570.2|26565.2|26653.7|26648.7|26568.7|26563.7|4179
1580881200000|2020-02-05 05:40:00|26569.2|26564.2|26593.7|26588.7|26622.7|26617.7|26565.7|26560.7|2609
1580881500000|2020-02-05 05:45:00|26594.2|26589.2|26577.2|26572.2|26620.7|26615.7|26573.7|26568.7|2151
1580881800000|2020-02-05 05:50:00|26578.2|26573.2|26624.7|26619.7|26631.7|26626.7|26577.7|26572.7|1924
1580882100000|2020-02-05 05:55:00|26625.2|26620.2|26607.7|26602.7|26626.7|26621.7|26586.2|26581.2|1494
1580882400000|2020-02-05 06:00:00|26606.2|26601.2|26643.2|26638.2|26647.2|26642.2|26596.2|26591.2|1952
1580882700000|2020-02-05 06:05:00|26644.2|26639.2|26669.7|26664.7|26674.7|26669.7|26639.7|26634.7|2132
1580883000000|2020-02-05 06:10:00|26668.7|26663.7|26658.2|26653.2|26670.7|26665.7|26645.7|26640.7|1742
1580883300000|2020-02-05 06:15:00|26657.7|26652.7|26630.2|26625.2|26657.7|26652.7|26622.7|26617.7|1433
1580883600000|2020-02-05 06:20:00|26631.7|26626.7|26634.2|26629.2|26651.7|26646.7|26625.2|26620.2|974
1580883900000|2020-02-05 06:25:00|26633.7|26628.7|26622.2|26617.2|26654.2|26649.2|26609.2|26604.2|1521
1580884200000|2020-02-05 06:30:00|26621.7|26616.7|26647.2|26642.2|26660.7|26655.7|26618.2|26613.2|1459
1580884500000|2020-02-05 06:35:00|26646.7|26641.7|26659.2|26654.2|26661.7|26656.7|26640.7|26635.7|695
1580884800000|2020-02-05 06:40:00|26659.7|26654.7|26650.2|26645.2|26662.2|26657.2|26646.7|26641.7|644
1580885100000|2020-02-05 06:45:00|26649.2|26644.2|26665.2|26660.2|26665.2|26660.2|26647.7|26642.7|570
1580885400000|2020-02-05 06:50:00|26665.7|26660.7|26682.2|26677.2|26690.7|26685.7|26663.7|26658.7|1546
1580885700000|2020-02-05 06:55:00|26681.2|26676.2|26657.2|26652.2|26683.7|26678.7|26649.2|26644.2|1249
1580886000000|2020-02-05 07:00:00|26655.2|26650.2|26692.2|26687.2|26704.7|26699.7|26655.2|26650.2|1597
1580886300000|2020-02-05 07:05:00|26692.7|26687.7|26693.2|26688.2|26700.7|26695.7|26682.2|26677.2|822
1580886600000|2020-02-05 07:10:00|26693.7|26688.7|26675.2|26670.2|26695.2|26690.2|26670.7|26665.7|900
1580886900000|2020-02-05 07:15:00|26676.7|26671.7|26677.2|26672.2|26679.2|26674.2|26664.7|26659.7|913
1580887200000|2020-02-05 07:20:00|26676.7|26671.7|26656.2|26651.2|26690.2|26685.2|26652.7|26647.7|1131
1580887500000|2020-02-05 07:25:00|26656.7|26651.7|26655.7|26650.7|26662.2|26657.2|26646.2|26641.2|704
1580887800000|2020-02-05 07:30:00|26654.7|26649.7|26633.2|26628.2|26655.7|26650.7|26628.7|26623.7|1565
1580888100000|2020-02-05 07:35:00|26633.7|26628.7|26658.7|26653.7|26658.7|26653.7|26633.7|26628.7|690
1580888400000|2020-02-05 07:40:00|26657.7|26652.7|26648.2|26643.2|26659.2|26654.2|26635.2|26630.2|723
1580888700000|2020-02-05 07:45:00|26647.7|26642.7|26684.2|26679.2|26684.7|26679.7|26644.7|26639.7|1322
1580889000000|2020-02-05 07:50:00|26685.2|26680.2|26681.7|26676.7|26697.2|26692.2|26675.7|26670.7|1495
1580889300000|2020-02-05 07:55:00|26682.2|26677.2|26662.2|26657.2|26689.2|26684.2|26652.7|26647.7|1632
1580889600000|2020-02-05 08:00:00|26659.2|26654.2|26683.7|26678.7|26688.7|26683.7|26648.7|26643.7|1158
1580889900000|2020-02-05 08:05:00|26685.2|26680.2|26715.7|26710.7|26731.7|26726.7|26685.2|26680.2|2686
1580890200000|2020-02-05 08:10:00|26721.7|26716.7|26717.2|26712.2|26727.7|26722.7|26706.7|26701.7|1111
1580890500000|2020-02-05 08:15:00|26717.7|26712.7|26714.2|26709.2|26729.7|26724.7|26707.7|26702.7|595
1580890800000|2020-02-05 08:20:00|26714.7|26709.7|26728.7|26723.7|26728.7|26723.7|26705.2|26700.2|697
1580891100000|2020-02-05 08:25:00|26728.2|26723.2|26775.2|26770.2|26780.2|26775.2|26724.2|26719.2|1809
1580891400000|2020-02-05 08:30:00|26785.9|26755.9|26859.7|26829.7|26879.2|26849.2|26770.1|26740.1|0
1580891700000|2020-02-05 08:35:00|26858.7|26828.7|26903.5|26873.5|26983.3|26953.3|26836.1|26806.1|0
1580892000000|2020-02-05 08:40:00|26905.3|26875.3|26882.5|26852.5|26933.3|26903.3|26882.3|26852.3|0
1580892300000|2020-02-05 08:45:00|26883.5|26853.5|26905.7|26875.7|26949.3|26919.3|26882.9|26852.9|0
1580892600000|2020-02-05 08:50:00|26906.2|26876.2|26886.3|26856.3|26926.1|26896.1|26886.3|26856.3|0
1580892900000|2020-02-05 08:55:00|26885.1|26855.1|26929.5|26899.5|26938.5|26908.5|26884.1|26854.1|0
1580893200000|2020-02-05 09:00:00|26930.1|26900.1|26935.3|26905.3|26936.4|26906.4|26897.6|26867.6|0
1580893500000|2020-02-05 09:05:00|26931.7|26901.7|26979|26949|26996.2|26966.2|26930.7|26900.7|0
1580893800000|2020-02-05 09:10:00|26979.5|26949.5|26949.9|26919.9|26987.2|26957.2|26919.5|26889.5|0
1580894100000|2020-02-05 09:15:00|26945.8|26915.8|27150|27142|27189|27181|26945.8|26915.8|3338
1580894400000|2020-02-05 09:20:00|27159|27151|27146|27138|27166.5|27158.5|27130|27122|1314
1580894700000|2020-02-05 09:25:00|27145.5|27137.5|27186.5|27178.5|27197|27189|27144|27136|1696
1580895000000|2020-02-05 09:30:00|27186|27178|27259|27251|27262|27254|27185|27177|1628
1580895300000|2020-02-05 09:35:00|27257.5|27249.5|27225|27217|27267.5|27259.5|27219|27211|1536
1580895600000|2020-02-05 09:40:00|27226.5|27218.5|27228|27220|27240.5|27232.5|27214.5|27206.5|835
1580895900000|2020-02-05 09:45:00|27227.5|27219.5|27217|27209|27227.5|27219.5|27202|27194|731
1580896200000|2020-02-05 09:50:00|27215.5|27207.5|27248|27240|27249|27241|27209.5|27201.5|822
1580896500000|2020-02-05 09:55:00|27247.5|27239.5|27227|27219|27251|27243|27218|27210|657
1580896800000|2020-02-05 10:00:00|27226.5|27218.5|27234.5|27226.5|27240|27232|27210|27202|624
1580897100000|2020-02-05 10:05:00|27234|27226|27223.5|27215.5|27236.5|27228.5|27221|27213|326
1580897400000|2020-02-05 10:10:00|27224.5|27216.5|27210|27202|27235|27227|27201|27193|496
1580897700000|2020-02-05 10:15:00|27211|27203|27216|27208|27216|27208|27200.5|27192.5|283
1580898000000|2020-02-05 10:20:00|27216.5|27208.5|27199|27191|27217.5|27209.5|27194.5|27186.5|263
1580898300000|2020-02-05 10:25:00|27198.5|27190.5|27190.5|27182.5|27208.5|27200.5|27188|27180|345
1580898600000|2020-02-05 10:30:00|27191.5|27183.5|27187|27179|27202.5|27194.5|27183|27175|356
1580898900000|2020-02-05 10:35:00|27186|27178|27185.5|27177.5|27203|27195|27185|27177|252
1580899200000|2020-02-05 10:40:00|27186.5|27178.5|27183.5|27175.5|27192|27184|27182|27174|319
1580899500000|2020-02-05 10:45:00|27184|27176|27175.5|27167.5|27190|27182|27166|27158|319
1580899800000|2020-02-05 10:50:00|27175|27167|27179|27171|27180|27172|27170|27162|182
1580900100000|2020-02-05 10:55:00|27179.5|27171.5|27175|27167|27193|27185|27171.5|27163.5|278
1580900400000|2020-02-05 11:00:00|27174.5|27166.5|27179|27171|27180|27172|27167|27159|151
1580900700000|2020-02-05 11:05:00|27179.5|27171.5|27178|27170|27191|27183|27176|27168|143
1580901000000|2020-02-05 11:10:00|27178.5|27170.5|27177.5|27169.5|27188|27180|27171.5|27163.5|107
1580901300000|2020-02-05 11:15:00|27176|27168|27196|27188|27202|27194|27174.5|27166.5|151
1580901600000|2020-02-05 11:20:00|27195.5|27187.5|27223.5|27215.5|27223.5|27215.5|27195.5|27187.5|242
1580901900000|2020-02-05 11:25:00|27224|27216|27228.5|27220.5|27229|27221|27214|27206|295
1580902200000|2020-02-05 11:30:00|27229|27221|27222.5|27214.5|27230.5|27222.5|27220|27212|270
1580902500000|2020-02-05 11:35:00|27222|27214|27135|27127|27222.5|27214.5|27111|27103|1625
1580902800000|2020-02-05 11:40:00|27134.5|27126.5|27152|27144|27157|27149|27115.5|27107.5|558
1580903100000|2020-02-05 11:45:00|27151.5|27143.5|27154|27146|27155|27147|27135|27127|218
1580903400000|2020-02-05 11:50:00|27153.5|27145.5|27149|27141|27160|27152|27139|27131|215
1580903700000|2020-02-05 11:55:00|27149.5|27141.5|27121.5|27113.5|27151|27143|27121.5|27113.5|253
1580904000000|2020-02-05 12:00:00|27121|27113|27104.5|27096.5|27125|27117|27099|27091|451
1580904300000|2020-02-05 12:05:00|27105|27097|27121.5|27113.5|27122|27114|27104|27096|221
1580904600000|2020-02-05 12:10:00|27123|27115|27139.5|27131.5|27142|27134|27123|27115|242
1580904900000|2020-02-05 12:15:00|27139|27131|27137|27129|27146|27138|27131|27123|205
1580905200000|2020-02-05 12:20:00|27137.5|27129.5|27142.5|27134.5|27151|27143|27134.5|27126.5|221
1580905500000|2020-02-05 12:25:00|27142|27134|27135.5|27127.5|27143.5|27135.5|27132|27124|123
1580905800000|2020-02-05 12:30:00|27136|27128|27147.5|27139.5|27149|27141|27120|27112|202
1580906100000|2020-02-05 12:35:00|27147|27139|27156.5|27148.5|27160|27152|27146.5|27138.5|188
1580906400000|2020-02-05 12:40:00|27156|27148|27154.5|27146.5|27158|27150|27142.5|27134.5|127
1580906700000|2020-02-05 12:45:00|27154|27146|27168|27160|27175|27167|27151.5|27143.5|296
1580907000000|2020-02-05 12:50:00|27167.5|27159.5|27161|27153|27167.5|27159.5|27150.5|27142.5|170
1580907300000|2020-02-05 12:55:00|27161.5|27153.5|27160.5|27152.5|27169.5|27161.5|27156|27148|267
1580907600000|2020-02-05 13:00:00|27162.5|27154.5|27202|27194|27202|27194|27156.5|27148.5|398
1580907900000|2020-02-05 13:05:00|27202.5|27194.5|27223|27215|27225.5|27217.5|27193|27185|364
1580908200000|2020-02-05 13:10:00|27222.5|27214.5|27201|27193|27226|27218|27181.5|27173.5|535
1580908500000|2020-02-05 13:15:00|27200|27192|27222|27214|27228|27220|27195|27187|346
1580908800000|2020-02-05 13:20:00|27222.5|27214.5|27218|27210|27226|27218|27213|27205|236
1580909100000|2020-02-05 13:25:00|27217.5|27209.5|27222|27214|27231.5|27223.5|27212|27204|495
1580909400000|2020-02-05 13:30:00|27222.5|27214.5|27216.5|27208.5|27235|27227|27211.5|27203.5|471
1580909700000|2020-02-05 13:35:00|27217|27209|27207|27199|27217|27209|27199|27191|342
1580910000000|2020-02-05 13:40:00|27207.5|27199.5|27202|27194|27215.5|27207.5|27202|27194|270
1580910300000|2020-02-05 13:45:00|27202.5|27194.5|27225.5|27217.5|27228|27220|27200.5|27192.5|397
1580910600000|2020-02-05 13:50:00|27225|27217|27233.5|27225.5|27240.5|27232.5|27222|27214|260
1580910900000|2020-02-05 13:55:00|27234|27226|27232.5|27224.5|27237.5|27229.5|27224|27216|354
1580911200000|2020-02-05 14:00:00|27232|27224|27214.5|27206.5|27232|27224|27214|27206|229
1580911500000|2020-02-05 14:05:00|27215.5|27207.5|27214|27206|27222|27214|27210|27202|155
1580911800000|2020-02-05 14:10:00|27214.5|27206.5|27215|27207|27218.5|27210.5|27207|27199|170
1580912100000|2020-02-05 14:15:00|27214.5|27206.5|27212|27204|27223.5|27215.5|27203|27195|284
1580912400000|2020-02-05 14:20:00|27213|27205|27216|27208|27224|27216|27213|27205|206
1580912700000|2020-02-05 14:25:00|27216.5|27208.5|27223|27215|27228|27220|27209|27201|224
1580913000000|2020-02-05 14:30:00|27222.5|27214.5|27187.5|27179.5|27230.5|27222.5|27186|27178|1178
1580913300000|2020-02-05 14:35:00|27186.5|27178.5|27109.5|27101.5|27192|27184|27109.5|27101.5|1413
1580913600000|2020-02-05 14:40:00|27108|27100|27057|27049|27114|27106|27034.5|27026.5|1650
1580913900000|2020-02-05 14:45:00|27057.5|27049.5|27110.5|27102.5|27132|27124|27048|27040|1152
1580914200000|2020-02-05 14:50:00|27112|27104|27063|27055|27113.5|27105.5|27058.5|27050.5|702
1580914500000|2020-02-05 14:55:00|27062.5|27054.5|27076|27068|27097|27089|27058|27050|512
1580914800000|2020-02-05 15:00:00|27075.5|27067.5|27085.5|27077.5|27113|27105|27066|27058|656
1580915100000|2020-02-05 15:05:00|27085|27077|27037.5|27029.5|27108.5|27100.5|27035.5|27027.5|650
1580915400000|2020-02-05 15:10:00|27038|27030|27007.5|26999.5|27053.5|27045.5|26993|26985|1095
1580915700000|2020-02-05 15:15:00|27007|26999|27002|26994|27024.5|27016.5|26980.5|26972.5|782
1580916000000|2020-02-05 15:20:00|27001.5|26993.5|27024.5|27016.5|27031|27023|26993|26985|382
1580916300000|2020-02-05 15:25:00|27024|27016|26959|26951|27029|27021|26937.5|26929.5|789
1580916600000|2020-02-05 15:30:00|26958.5|26950.5|26980|26972|27000|26992|26931|26923|801
1580916900000|2020-02-05 15:35:00|26980.5|26972.5|26937|26929|26988.5|26980.5|26926.5|26918.5|712
1580917200000|2020-02-05 15:40:00|26936.5|26928.5|26961.5|26953.5|26964.5|26956.5|26918.5|26910.5|521
1580917500000|2020-02-05 15:45:00|26961|26953|26967|26959|26969.5|26961.5|26933|26925|382
1580917800000|2020-02-05 15:50:00|26966.5|26958.5|26978.5|26970.5|26987|26979|26962|26954|379
1580918100000|2020-02-05 15:55:00|26977.5|26969.5|27007|26999|27012.5|27004.5|26963|26955|353
1580918400000|2020-02-05 16:00:00|27006.5|26998.5|26958|26950|27013|27005|26958|26950|394
1580918700000|2020-02-05 16:05:00|26957|26949|26988|26980|26991|26983|26954.5|26946.5|261
1580919000000|2020-02-05 16:10:00|26987.5|26979.5|27003.5|26995.5|27008|27000|26983.5|26975.5|226
1580919300000|2020-02-05 16:15:00|27003|26995|26981|26973|27006|26998|26978.5|26970.5|280
1580919600000|2020-02-05 16:20:00|26982.5|26974.5|26998.5|26990.5|26998.5|26990.5|26963|26955|340
1580919900000|2020-02-05 16:25:00|26998|26990|27005.5|26997.5|27014.5|27006.5|26988.5|26980.5|268
1580920200000|2020-02-05 16:30:00|27006|26998|27002|26994|27009|27001|26988|26980|383
1580920500000|2020-02-05 16:35:00|27001|26993|26985|26977|27016|27008|26985|26977|491
1580920800000|2020-02-05 16:40:00|26984.5|26976.5|26968.5|26960.5|26986|26978|26949.5|26941.5|364
1580921100000|2020-02-05 16:45:00|26969|26961|26998|26990|27001|26993|26969|26961|130
1580921400000|2020-02-05 16:50:00|26997.5|26989.5|27001|26993|27006.5|26998.5|26985.5|26977.5|101
1580921700000|2020-02-05 16:55:00|27001.5|26993.5|27017|27009|27021|27013|26999.5|26991.5|145
1580922000000|2020-02-05 17:00:00|27017.5|27009.5|27016|27008|27018.5|27010.5|27005|26997|97
1580922300000|2020-02-05 17:05:00|27016.5|27008.5|27040.5|27032.5|27042.5|27034.5|27016.5|27008.5|205
1580922600000|2020-02-05 17:10:00|27040|27032|27034|27026|27042|27034|27030.5|27022.5|90
1580922900000|2020-02-05 17:15:00|27034.5|27026.5|27041|27033|27051.5|27043.5|27032.5|27024.5|130
1580923200000|2020-02-05 17:20:00|27040|27032|27030.5|27022.5|27041|27033|27025|27017|70
1580923500000|2020-02-05 17:25:00|27031|27023|27023.5|27015.5|27033|27025|27017|27009|60
1580923800000|2020-02-05 17:30:00|27024|27016|27021|27013|27028.5|27020.5|27011.5|27003.5|58
1580924100000|2020-02-05 17:35:00|27020.5|27012.5|27023|27015|27026.5|27018.5|27014|27006|64
1580924400000|2020-02-05 17:40:00|27022.5|27014.5|26998|26990|27022.5|27014.5|26997.5|26989.5|78
1580924700000|2020-02-05 17:45:00|26998.5|26990.5|26999|26991|27002|26994|26995|26987|29
1580925000000|2020-02-05 17:50:00|26998.5|26990.5|26990.5|26982.5|27007.5|26999.5|26989.5|26981.5|149
1580925300000|2020-02-05 17:55:00|26991|26983|26997.5|26989.5|26997.5|26989.5|26988.5|26980.5|29
1580925600000|2020-02-05 18:00:00|26998|26990|26989.5|26981.5|26998|26990|26985.5|26977.5|68
1580925900000|2020-02-05 18:05:00|26990|26982|26980|26972|26990.5|26982.5|26976.5|26968.5|75
1580926200000|2020-02-05 18:10:00|26979.5|26971.5|26987.5|26979.5|26990|26982|26974.5|26966.5|48
1580926500000|2020-02-05 18:15:00|26987|26979|26992|26984|26993.5|26985.5|26977|26969|49
1580926800000|2020-02-05 18:20:00|26992.5|26984.5|27004.5|26996.5|27006.5|26998.5|26992|26984|115
1580927100000|2020-02-05 18:25:00|27005|26997|27002.5|26994.5|27011.5|27003.5|26992.5|26984.5|53
1580927400000|2020-02-05 18:30:00|27002|26994|27001|26993|27008.5|27000.5|26994.5|26986.5|65
1580927700000|2020-02-05 18:35:00|27001.5|26993.5|27004|26996|27005.5|26997.5|26999|26991|48
1580928000000|2020-02-05 18:40:00|27004.5|26996.5|27009.5|27001.5|27012|27004|26991.5|26983.5|76
1580928300000|2020-02-05 18:45:00|27010.5|27002.5|27015.5|27007.5|27017|27009|27007.5|26999.5|87
1580928600000|2020-02-05 18:50:00|27014.5|27006.5|27007|26999|27018.5|27010.5|27005.5|26997.5|64
1580928900000|2020-02-05 18:55:00|27006.5|26998.5|27042.7|27012.7|27042.7|27012.7|27005|26997|86
1580929200000|2020-02-05 19:00:00|27043|27013|27033.3|27003.3|27043.4|27013.4|27032.9|27002.9|0
1580929500000|2020-02-05 19:05:00|27035.3|27005.3|27019.1|26989.1|27035.9|27005.9|27016.3|26986.3|0
1580929800000|2020-02-05 19:10:00|27018.7|26988.7|27011.3|26981.3|27019.1|26989.1|27009.1|26979.1|0
1580930100000|2020-02-05 19:15:00|27011.7|26981.7|27027.7|26997.7|27028.9|26998.9|27011.3|26981.3|0
1580930400000|2020-02-05 19:20:00|27027.5|26997.5|27040.5|27010.5|27040.5|27010.5|27027.3|26997.3|0
1580930700000|2020-02-05 19:25:00|27038.5|27008.5|27026.6|26996.6|27040.1|27010.1|27006.9|26976.9|0
1580931000000|2020-02-05 19:30:00|27026.2|26996.2|27026.4|26996.4|27029|26999|27023.8|26993.8|0
1580931300000|2020-02-05 19:35:00|27026.2|26996.2|27034|27004|27034.4|27004.4|27026|26996|0
1580931600000|2020-02-05 19:40:00|27032|27002|27031.4|27001.4|27032.7|27002.7|27029.1|26999.1|0
1580931900000|2020-02-05 19:45:00|27031.8|27001.8|27037.3|27007.3|27037.7|27007.7|27025.9|26995.9|0
1580932200000|2020-02-05 19:50:00|27037.7|27007.7|27067.8|27037.8|27069.7|27039.7|27037.7|27007.7|0
1580932500000|2020-02-05 19:55:00|27067.4|27037.4|27064.9|27034.9|27083.5|27053.5|27062.5|27032.5|0
1580932800000|2020-02-05 20:00:00|27067.3|27037.3|27066|27036|27078.6|27048.6|27063.8|27033.8|0
1580933100000|2020-02-05 20:05:00|27067.4|27037.4|27063|27033|27068.2|27038.2|27062.6|27032.6|0
1580933400000|2020-02-05 20:10:00|27062.6|27032.6|27042.2|27012.2|27062.6|27032.6|27041.4|27011.4|0
1580933700000|2020-02-05 20:15:00|27042.6|27012.6|27054.4|27024.4|27054.4|27024.4|27042.6|27012.6|0
1580934000000|2020-02-05 20:20:00|27054.6|27024.6|27066.8|27036.8|27067|27037|27054.4|27024.4|0
1580934300000|2020-02-05 20:25:00|27066.4|27036.4|27056.7|27026.7|27067|27037|27049.4|27019.4|0
1580934600000|2020-02-05 20:30:00|27057.1|27027.1|27040|27010|27058.7|27028.7|27037.2|27007.2|0
1580934900000|2020-02-05 20:35:00|27039.7|27009.7|27040.5|27010.5|27047.4|27017.4|27033.3|27003.3|0
1580935200000|2020-02-05 20:40:00|27040.1|27010.1|27048.6|27018.6|27052.5|27022.5|27035.4|27005.4|0
1580935500000|2020-02-05 20:45:00|27050.5|27020.5|27050.7|27020.7|27058.7|27028.7|27033.5|27003.5|0
1580935800000|2020-02-05 20:50:00|27049.5|27019.5|27030.8|27000.8|27049.9|27019.9|27021.4|26991.4|0
1580936100000|2020-02-05 20:55:00|27030|27000|27032.4|27002.4|27032.4|27002.4|27006.3|26976.3|0
1580936400000|2020-02-05 21:00:00|27034.4|27004.4|27052.3|27022.3|27065|27035|27015.9|26985.9|0
1580936700000|2020-02-05 21:05:00|27054.3|27024.3|27046.2|27016.2|27062.4|27032.4|27034.1|27004.1|0
1580937000000|2020-02-05 21:10:00|27044.2|27014.2|27054.2|27024.2|27059.3|27029.3|27038.1|27008.1|0
1580937300000|2020-02-05 21:15:00|27053.1|27023.1|27057.6|27027.6|27058.8|27028.8|27052.2|27022.2|0
1580937600000|2020-02-05 21:20:00|27058.2|27028.2|27053.5|27023.5|27058.2|27028.2|27052|27022|0
1580937900000|2020-02-05 21:25:00|27053.8|27023.8|27057|27027|27058.5|27028.5|27052.3|27022.3|0
1580938200000|2020-02-05 21:30:00|27060.6|27030.6|27063.8|27033.8|27065.8|27035.8|27053.7|27023.7|0
1580938500000|2020-02-05 21:35:00|27065.7|27035.7|27077.9|27047.9|27079.9|27049.9|27060.5|27030.5|0
1580938800000|2020-02-05 21:40:00|27075.9|27045.9|27081.8|27051.8|27081.8|27051.8|27075.9|27045.9|0
1580939100000|2020-02-05 21:45:00|27079.8|27049.8|27069.2|27039.2|27081.8|27051.8|27069.2|27039.2|0
1580939400000|2020-02-05 21:50:00|27071.3|27041.3|27061.4|27031.4|27071.3|27041.3|27059.4|27029.4|0
1580939700000|2020-02-05 21:55:00|27059.4|27029.4|27058.3|27028.3|27063.4|27033.4|27057.4|27027.4|0
1580940000000|2020-02-05 22:00:00|27057.1|27027.1|27057.9|27027.9|27059.9|27029.9|27056.6|27026.6|0
1580940300000|2020-02-05 22:05:00|27058.8|27028.8|27058.4|27028.4|27058.8|27028.8|27057|27027|0
1580940600000|2020-02-05 22:10:00|27057.7|27027.7|27058|27028|27058|27028|27055.9|27025.9|0
1580940900000|2020-02-05 22:15:00|27056.8|27026.8|27053.8|27023.8|27060.6|27030.6|27053.2|27023.2|0
1580941200000|2020-02-05 22:20:00|27053.5|27023.5|27059.1|27029.1|27059.4|27029.4|27053|27023|0
1580941500000|2020-02-05 22:25:00|27060.8|27030.8|27055.1|27025.1|27060.8|27030.8|27054.2|27024.2|0
1580941800000|2020-02-05 22:30:00|27055.3|27025.3|27051.8|27021.8|27055.3|27025.3|27051.2|27021.2|0
1580942100000|2020-02-05 22:35:00|27053.3|27023.3|27053.9|27023.9|27055.7|27025.7|27050.6|27020.6|0
1580942400000|2020-02-05 22:40:00|27054.2|27024.2|27054.2|27024.2|27054.5|27024.5|27053.6|27023.6|0
1580942700000|2020-02-05 22:45:00|27053.9|27023.9|27048.7|27018.7|27054.2|27024.2|27048.1|27018.1|0
1580943000000|2020-02-05 22:50:00|27046.7|27016.7|27047.8|27017.8|27047.8|27017.8|27046.7|27016.7|0
1580943300000|2020-02-05 22:55:00|27049.2|27019.2|27051.6|27021.6|27052.2|27022.2|27049.2|27019.2|0
1580943600000|2020-02-05 23:00:00|27055.4|27025.4|27066.6|27036.6|27071.6|27041.6|27055.4|27025.4|0
1580943900000|2020-02-05 23:05:00|27064.5|27034.5|27055|27025|27068.5|27038.5|27050.9|27020.9|0
1580944200000|2020-02-05 23:10:00|27057|27027|27057|27027|27061|27031|27055|27025|0
1580944500000|2020-02-05 23:15:00|27056|27026|27053|27023|27057|27027|27050.9|27020.9|0
1580944800000|2020-02-05 23:20:00|27051.9|27021.9|27059.1|27029.1|27059.1|27029.1|27050.9|27020.9|0
1580945100000|2020-02-05 23:25:00|27057.1|27027.1|27066.2|27036.2|27069.2|27039.2|27057.1|27027.1|0
1580945400000|2020-02-05 23:30:00|27067.2|27037.2|27065.6|27035.6|27070.2|27040.2|27064.2|27034.2|0
1580945700000|2020-02-05 23:35:00|27066.6|27036.6|27068.9|27038.9|27068.9|27038.9|27064.9|27034.9|0
1580946000000|2020-02-05 23:40:00|27067.9|27037.9|27070.8|27040.8|27070.9|27040.9|27063.4|27033.4|0
1580946300000|2020-02-05 23:45:00|27068.8|27038.8|27035.8|27005.8|27069.7|27039.7|27033.7|27003.7|0
1580946600000|2020-02-05 23:50:00|27033.7|27003.7|27039.6|27009.6|27043.8|27013.8|27032.7|27002.7|0
1580946900000|2020-02-05 23:55:00|27040.5|27010.5|27045.1|27015.1|27045.8|27015.8|27038.5|27008.5|0
1580947200000|2020-02-06 00:00:00|27043|27013|27038.7|27008.7|27047.1|27017.1|27030.9|27000.9|0
1580947500000|2020-02-06 00:05:00|27036.7|27006.7|27060|27030|27064.5|27034.5|27036.7|27006.7|0
1580947800000|2020-02-06 00:10:00|27058|27028|27045.6|27015.6|27058|27028|27043.6|27013.6|0
1580948100000|2020-02-06 00:15:00|27047.7|27017.7|27029.8|26999.8|27051.7|27021.7|27028.8|26998.8|0
1580948400000|2020-02-06 00:20:00|27033.4|27003.4|27016.8|26986.8|27036.7|27006.7|27015.4|26985.4|0
1580948700000|2020-02-06 00:25:00|27017.9|26987.9|27016.9|26986.9|27021.7|26991.7|27015.1|26985.1|0
1580949000000|2020-02-06 00:30:00|27015.9|26985.9|27019.8|26989.8|27025.7|26995.7|27010.3|26980.3|0
1580949300000|2020-02-06 00:35:00|27018.7|26988.7|27012.4|26982.4|27019.8|26989.8|27012.4|26982.4|0
1580949600000|2020-02-06 00:40:00|27014.2|26984.2|27022.2|26992.2|27034.5|27004.5|27012.4|26982.4|0
1580949900000|2020-02-06 00:45:00|27022.7|26992.7|27012|26982|27029.8|26999.8|27011|26981|0
1580950200000|2020-02-06 00:50:00|27011|26981|27012|26982|27019.6|26989.6|27006.4|26976.4|0
1580950500000|2020-02-06 00:55:00|27011.5|26981.5|27016|26986|27020.6|26990.6|27011|26981|0
1580950800000|2020-02-06 01:00:00|27015|26985|27026|26996|27029.6|26999.6|27013|26983|0
1580951100000|2020-02-06 01:05:00|27027.1|26997.1|27030.6|27000.6|27037.2|27007.2|27024|26994|0
1580951400000|2020-02-06 01:10:00|27029.6|26999.6|27044.8|27014.8|27044.8|27014.8|27029.6|26999.6|0
1580951700000|2020-02-06 01:15:00|27052|27022|27223.2|27218.2|27261.2|27256.2|27052|27022|6152
1580952000000|2020-02-06 01:20:00|27224.7|27219.7|27192.2|27187.2|27231.7|27226.7|27158.2|27153.2|3109
1580952300000|2020-02-06 01:25:00|27192.7|27187.7|27145.7|27140.7|27193.2|27188.2|27135.7|27130.7|2320
1580952600000|2020-02-06 01:30:00|27146.2|27141.2|27011.7|27006.7|27146.2|27141.2|27011.7|27006.7|7986
1580952900000|2020-02-06 01:35:00|27010.2|27005.2|27090.2|27085.2|27108.7|27103.7|26991.7|26986.7|6318
1580953200000|2020-02-06 01:40:00|27091.2|27086.2|27064.2|27059.2|27119.7|27114.7|27017.2|27012.2|5068
1580953500000|2020-02-06 01:45:00|27063.7|27058.7|27100.2|27095.2|27104.2|27099.2|27023.2|27018.2|4554
1580953800000|2020-02-06 01:50:00|27101.2|27096.2|27023.7|27018.7|27101.2|27096.2|27015.7|27010.7|3849
1580954100000|2020-02-06 01:55:00|27025.7|27020.7|27036.2|27031.2|27071.2|27066.2|27018.7|27013.7|2849
1580954400000|2020-02-06 02:00:00|27035.2|27030.2|27088.2|27083.2|27095.2|27090.2|27033.2|27028.2|2991
1580954700000|2020-02-06 02:05:00|27088.7|27083.7|27134.2|27129.2|27151.2|27146.2|27079.7|27074.7|4375
1580955000000|2020-02-06 02:10:00|27133.7|27128.7|27132.2|27127.2|27170.2|27165.2|27109.7|27104.7|3576
1580955300000|2020-02-06 02:15:00|27131.7|27126.7|27124.2|27119.2|27167.7|27162.7|27101.2|27096.2|3164
1580955600000|2020-02-06 02:20:00|27123.7|27118.7|27157.2|27152.2|27162.2|27157.2|27099.7|27094.7|2599
1580955900000|2020-02-06 02:25:00|27156.7|27151.7|27166.2|27161.2|27183.2|27178.2|27141.2|27136.2|3119
1580956200000|2020-02-06 02:30:00|27166.7|27161.7|27174.2|27169.2|27196.2|27191.2|27155.7|27150.7|2828
1580956500000|2020-02-06 02:35:00|27173.7|27168.7|27212.2|27207.2|27217.7|27212.7|27173.7|27168.7|3019
1580956800000|2020-02-06 02:40:00|27214.2|27209.2|27212.2|27207.2|27231.7|27226.7|27199.7|27194.7|2182
1580957100000|2020-02-06 02:45:00|27213.2|27208.2|27264.7|27259.7|27306.2|27301.2|27211.7|27206.7|6648
1580957400000|2020-02-06 02:50:00|27266.2|27261.2|27252.7|27247.7|27286.2|27281.2|27228.7|27223.7|2484
1580957700000|2020-02-06 02:55:00|27252.2|27247.2|27247.2|27242.2|27272.7|27267.7|27218.7|27213.7|2466
1580958000000|2020-02-06 03:00:00|27246.7|27241.7|27270.2|27265.2|27288.7|27283.7|27243.7|27238.7|2539
1580958300000|2020-02-06 03:05:00|27270.7|27265.7|27302.7|27297.7|27310.7|27305.7|27270.7|27265.7|2052
1580958600000|2020-02-06 03:10:00|27302.2|27297.2|27284.2|27279.2|27311.7|27306.7|27274.7|27269.7|2334
1580958900000|2020-02-06 03:15:00|27285.2|27280.2|27261.7|27256.7|27285.2|27280.2|27242.2|27237.2|2133
1580959200000|2020-02-06 03:20:00|27260.7|27255.7|27269.7|27264.7|27275.7|27270.7|27252.2|27247.2|1158
1580959500000|2020-02-06 03:25:00|27270.2|27265.2|27264.7|27259.7|27293.7|27288.7|27259.7|27254.7|1716
1580959800000|2020-02-06 03:30:00|27265.2|27260.2|27270.2|27265.2|27270.7|27265.7|27248.2|27243.2|1015
1580960100000|2020-02-06 03:35:00|27269.7|27264.7|27280.2|27275.2|27281.7|27276.7|27267.2|27262.2|742
1580960400000|2020-02-06 03:40:00|27280.7|27275.7|27297.2|27292.2|27299.7|27294.7|27275.2|27270.2|1347
1580960700000|2020-02-06 03:45:00|27299.7|27294.7|27301.2|27296.2|27316.7|27311.7|27286.2|27281.2|1015
1580961000000|2020-02-06 03:50:00|27301.7|27296.7|27315.2|27310.2|27321.2|27316.2|27292.7|27287.7|966
1580961300000|2020-02-06 03:55:00|27314.7|27309.7|27325.7|27320.7|27331.2|27326.2|27306.2|27301.2|1139
1580961600000|2020-02-06 04:00:00|27327.7|27322.7|27497.5|27467.5|27498.5|27468.5|27321.6|27291.6|4
1580961900000|2020-02-06 04:05:00|27493.9|27463.9|27466.1|27436.1|27497.4|27467.4|27463.1|27433.1|0
1580962200000|2020-02-06 04:10:00|27465.1|27435.1|27457.4|27427.4|27466.1|27436.1|27454.4|27424.4|0
1580962500000|2020-02-06 04:15:00|27458.5|27428.5|27454.4|27424.4|27462.1|27432.1|27451.6|27421.6|0
1580962800000|2020-02-06 04:20:00|27454.9|27424.9|27451.4|27421.4|27460.3|27430.3|27451.4|27421.4|0
1580963100000|2020-02-06 04:25:00|27451.9|27421.9|27447.4|27417.4|27458.1|27428.1|27446.4|27416.4|0
1580963400000|2020-02-06 04:30:00|27447.9|27417.9|27430.9|27400.9|27456.1|27426.1|27430.4|27400.4|0
1580963700000|2020-02-06 04:35:00|27430.4|27400.4|27440.7|27410.7|27440.7|27410.7|27430.4|27400.4|0
1580964000000|2020-02-06 04:40:00|27441.7|27411.7|27442.7|27412.7|27447.3|27417.3|27441.7|27411.7|0
1580964300000|2020-02-06 04:45:00|27444.5|27414.5|27422.9|27392.9|27448.3|27418.3|27422.3|27392.3|0
1580964600000|2020-02-06 04:50:00|27422.4|27392.4|27439.9|27409.9|27441.9|27411.9|27421.9|27391.9|0
1580964900000|2020-02-06 04:55:00|27434.9|27404.9|27410.5|27380.5|27434.9|27404.9|27408.7|27378.7|0
1580965200000|2020-02-06 05:00:00|27398.7|27368.7|27492.2|27487.2|27517.2|27512.2|27371.2|27365.1|8130
1580965500000|2020-02-06 05:05:00|27493.2|27488.2|27591.7|27586.7|27596.7|27591.7|27447.2|27442.2|8140
1580965800000|2020-02-06 05:10:00|27591.2|27586.2|27525.7|27520.7|27592.2|27587.2|27519.2|27514.2|4077
1580966100000|2020-02-06 05:15:00|27525.2|27520.2|27509.7|27504.7|27555.2|27550.2|27496.2|27491.2|2535
1580966400000|2020-02-06 05:20:00|27509.2|27504.2|27513.2|27508.2|27516.2|27511.2|27484.2|27479.2|2563
1580966700000|2020-02-06 05:25:00|27512.2|27507.2|27516.2|27511.2|27529.2|27524.2|27494.2|27489.2|2374
1580967000000|2020-02-06 05:30:00|27516.7|27511.7|27551.2|27546.2|27551.2|27546.2|27516.7|27511.7|1660
1580967300000|2020-02-06 05:35:00|27550.2|27545.2|27513.2|27508.2|27554.7|27549.7|27502.2|27497.2|1895
1580967600000|2020-02-06 05:40:00|27513.7|27508.7|27557.7|27552.7|27565.2|27560.2|27512.7|27507.7|1992
1580967900000|2020-02-06 05:45:00|27557.2|27552.2|27543.7|27538.7|27569.2|27564.2|27532.7|27527.7|1503
1580968200000|2020-02-06 05:50:00|27544.2|27539.2|27562|27557|27565.5|27560.5|27532.5|27527.5|1307
1580968500000|2020-02-06 05:55:00|27562.5|27557.5|27583.5|27578.5|27585|27580|27554.5|27549.5|1921
1580968800000|2020-02-06 06:00:00|27583|27578|27603|27598|27608.5|27603.5|27562.5|27557.5|2398
1580969100000|2020-02-06 06:05:00|27602.5|27597.5|27593|27588|27643|27638|27581.5|27576.5|3611
1580969400000|2020-02-06 06:10:00|27594.5|27589.5|27560|27555|27595|27590|27550.5|27545.5|2143
1580969700000|2020-02-06 06:15:00|27560.5|27555.5|27546.5|27541.5|27569|27564|27540|27535|1456
1580970000000|2020-02-06 06:20:00|27547|27542|27523|27518|27547|27542|27519|27514|1979
1580970300000|2020-02-06 06:25:00|27523.5|27518.5|27496.5|27491.5|27525|27520|27493.5|27488.5|2500
1580970600000|2020-02-06 06:30:00|27497|27492|27477.5|27472.5|27509|27504|27476.5|27471.5|2241
1580970900000|2020-02-06 06:35:00|27476|27471|27484.5|27479.5|27487.5|27482.5|27450|27445|2209
1580971200000|2020-02-06 06:40:00|27484|27479|27488|27483|27500|27495|27467|27462|1678
1580971500000|2020-02-06 06:45:00|27489|27484|27494|27489|27495|27490|27482|27477|904
1580971800000|2020-02-06 06:50:00|27493.5|27488.5|27511|27506|27511|27506|27483|27478|896
1580972100000|2020-02-06 06:55:00|27510.5|27505.5|27469|27464|27513|27508|27467.5|27462.5|1375
1580972400000|2020-02-06 07:00:00|27468.5|27463.5|27428.5|27423.5|27472.5|27467.5|27420.5|27415.5|2527
1580972700000|2020-02-06 07:05:00|27429|27424|27413.6|27408.6|27438.6|27433.6|27411.1|27406.1|1572
1580973000000|2020-02-06 07:10:00|27412.1|27407.1|27439.1|27434.1|27441.6|27436.6|27405.1|27400.1|1611
1580973300000|2020-02-06 07:15:00|27438.1|27433.1|27425.6|27420.6|27444.6|27439.6|27408.6|27403.6|1377
1580973600000|2020-02-06 07:20:00|27425.1|27420.1|27415.1|27410.1|27447.1|27442.1|27412.1|27407.1|1208
1580973900000|2020-02-06 07:25:00|27416.6|27411.6|27429.1|27424.1|27437.1|27432.1|27403.6|27398.6|1446
1580974200000|2020-02-06 07:30:00|27428.6|27423.6|27428.6|27423.6|27438.6|27433.6|27410.6|27405.6|1131
1580974500000|2020-02-06 07:35:00|27427.6|27422.6|27415.6|27410.6|27427.6|27422.6|27377.1|27372.1|2160
1580974800000|2020-02-06 07:40:00|27415.1|27410.1|27426.6|27421.6|27437.6|27432.6|27408.6|27403.6|1426
1580975100000|2020-02-06 07:45:00|27426.1|27421.1|27427.1|27422.1|27435.1|27430.1|27414.1|27409.1|1014
1580975400000|2020-02-06 07:50:00|27427.6|27422.6|27453.1|27448.1|27459.6|27454.6|27426.6|27421.6|1722
1580975700000|2020-02-06 07:55:00|27452.6|27447.6|27466.6|27461.6|27475.6|27470.6|27446.6|27441.6|2164
1580976000000|2020-02-06 08:00:00|27466.1|27461.1|27485.1|27480.1|27492.6|27487.6|27458.6|27453.6|2373
1580976300000|2020-02-06 08:05:00|27485.6|27480.6|27487.1|27482.1|27497.6|27492.6|27471.1|27466.1|2492
1580976600000|2020-02-06 08:10:00|27486.6|27481.6|27466.6|27461.6|27492.1|27487.1|27453.1|27448.1|1715
1580976900000|2020-02-06 08:15:00|27465.1|27460.1|27458.1|27453.1|27472.1|27467.1|27454.1|27449.1|1060
1580977200000|2020-02-06 08:20:00|27457.6|27452.6|27436.6|27431.6|27458.6|27453.6|27427.6|27422.6|1105
1580977500000|2020-02-06 08:25:00|27436.1|27431.1|27455.6|27450.6|27460.6|27455.6|27425.1|27420.1|1608
1580977800000|2020-02-06 08:30:00|27468.1|27438.1|27467.9|27437.9|27484.6|27454.6|27453|27423|0
1580978100000|2020-02-06 08:35:00|27464.3|27434.3|27474.9|27444.9|27475.9|27445.9|27457.6|27427.6|0
1580978400000|2020-02-06 08:40:00|27475.3|27445.3|27476.8|27446.8|27482.9|27452.9|27469.7|27439.7|0
1580978700000|2020-02-06 08:45:00|27475.7|27445.7|27467.8|27437.8|27476.8|27446.8|27453.4|27423.4|0
1580979000000|2020-02-06 08:50:00|27471.4|27441.4|27475.4|27445.4|27485.7|27455.7|27463.4|27433.4|0
1580979300000|2020-02-06 08:55:00|27475.9|27445.9|27480.1|27450.1|27491.3|27461.3|27474.8|27444.8|0
1580979600000|2020-02-06 09:00:00|27479.1|27449.1|27479.1|27449.1|27480.1|27450.1|27466.8|27436.8|0
1580979900000|2020-02-06 09:05:00|27480.1|27450.1|27502.3|27472.3|27504.6|27474.6|27475.5|27445.5|0
1580980200000|2020-02-06 09:10:00|27502.7|27472.7|27502.1|27472.1|27504|27474|27491.8|27461.8|0
1580980500000|2020-02-06 09:15:00|27489.7|27459.7|27432.1|27424.1|27493.3|27470.6|27430.6|27422.6|911
1580980800000|2020-02-06 09:20:00|27432.6|27424.6|27386.1|27378.1|27433.6|27425.6|27382.1|27374.1|482
1580981100000|2020-02-06 09:25:00|27385.6|27377.6|27381.6|27373.6|27389.1|27381.1|27369.1|27361.1|528
1580981400000|2020-02-06 09:30:00|27381.1|27373.1|27394.1|27386.1|27403.1|27395.1|27378.6|27370.6|403
1580981700000|2020-02-06 09:35:00|27393.6|27385.6|27384.1|27376.1|27406.1|27398.1|27383.1|27375.1|343
1580982000000|2020-02-06 09:40:00|27383.6|27375.6|27367.1|27359.1|27385.1|27377.1|27356.1|27348.1|483
1580982300000|2020-02-06 09:45:00|27366.6|27358.6|27371.1|27363.1|27375.6|27367.6|27357.6|27349.6|276
1580982600000|2020-02-06 09:50:00|27371.6|27363.6|27391.1|27383.1|27395.6|27387.6|27371.6|27363.6|296
1580982900000|2020-02-06 09:55:00|27391.6|27383.6|27378.1|27370.1|27392.1|27384.1|27370.1|27362.1|171
1580983200000|2020-02-06 10:00:00|27376.1|27368.1|27365.6|27357.6|27376.1|27368.1|27356.6|27348.6|250
1580983500000|2020-02-06 10:05:00|27365.1|27357.1|27360.6|27352.6|27374.1|27366.1|27357.6|27349.6|214
1580983800000|2020-02-06 10:10:00|27361.1|27353.1|27364.1|27356.1|27375.1|27367.1|27358.6|27350.6|170
1580984100000|2020-02-06 10:15:00|27363.6|27355.6|27368.6|27360.6|27380.1|27372.1|27360.1|27352.1|190
1580984400000|2020-02-06 10:20:00|27369.1|27361.1|27358.1|27350.1|27370.1|27362.1|27353.1|27345.1|273
1580984700000|2020-02-06 10:25:00|27358.6|27350.6|27369.1|27361.1|27370.6|27362.6|27358.6|27350.6|132
1580985000000|2020-02-06 10:30:00|27369.6|27361.6|27378.1|27370.1|27380.1|27372.1|27365.1|27357.1|119
1580985300000|2020-02-06 10:35:00|27378.6|27370.6|27370.1|27362.1|27378.6|27370.6|27365.6|27357.6|102
1580985600000|2020-02-06 10:40:00|27370.6|27362.6|27345.6|27337.6|27371.1|27363.1|27341.1|27333.1|247
1580985900000|2020-02-06 10:45:00|27345.1|27337.1|27337.1|27329.1|27348.6|27340.6|27337.1|27329.1|205
1580986200000|2020-02-06 10:50:00|27336.6|27328.6|27325.1|27317.1|27337.1|27329.1|27315.1|27307.1|428
1580986500000|2020-02-06 10:55:00|27324.6|27316.6|27308.6|27300.6|27328.6|27320.6|27294.1|27286.1|497
1580986800000|2020-02-06 11:00:00|27308.1|27300.1|27328.1|27320.1|27334.6|27326.6|27304.6|27296.6|237
1580987100000|2020-02-06 11:05:00|27327.6|27319.6|27344.6|27336.6|27347.1|27339.1|27325.1|27317.1|230
1580987400000|2020-02-06 11:10:00|27344.1|27336.1|27346.1|27338.1|27352.6|27344.6|27342.1|27334.1|156
1580987700000|2020-02-06 11:15:00|27345.6|27337.6|27344.6|27336.6|27352.1|27344.1|27338.1|27330.1|274
1580988000000|2020-02-06 11:20:00|27345.6|27337.6|27353.6|27345.6|27356.1|27348.1|27340.1|27332.1|185
1580988300000|2020-02-06 11:25:00|27354.1|27346.1|27369.1|27361.1|27370.6|27362.6|27353.1|27345.1|236
1580988600000|2020-02-06 11:30:00|27369.6|27361.6|27387.6|27379.6|27387.6|27379.6|27365.1|27357.1|377
1580988900000|2020-02-06 11:35:00|27388.6|27380.6|27394.1|27386.1|27397.1|27389.1|27381.6|27373.6|229
1580989200000|2020-02-06 11:40:00|27394.6|27386.6|27391.1|27383.1|27396.6|27388.6|27382.6|27374.6|217
1580989500000|2020-02-06 11:45:00|27391.6|27383.6|27376.1|27368.1|27395.1|27387.1|27376.1|27368.1|199
1580989800000|2020-02-06 11:50:00|27376.6|27368.6|27387.1|27379.1|27387.1|27379.1|27374.6|27366.6|224
1580990100000|2020-02-06 11:55:00|27387.6|27379.6|27423.1|27415.1|27423.1|27415.1|27385.1|27377.1|499
1580990400000|2020-02-06 12:00:00|27422.6|27414.6|27410.6|27402.6|27427.6|27419.6|27403.1|27395.1|467
1580990700000|2020-02-06 12:05:00|27411.1|27403.1|27415.6|27407.6|27424.1|27416.1|27407.6|27399.6|395
1580991000000|2020-02-06 12:10:00|27415.1|27407.1|27415.6|27407.6|27422.6|27414.6|27411.6|27403.6|202
1580991300000|2020-02-06 12:15:00|27416.1|27408.1|27408.1|27400.1|27418.1|27410.1|27400.1|27392.1|225
1580991600000|2020-02-06 12:20:00|27408.6|27400.6|27410.1|27402.1|27414.1|27406.1|27405.6|27397.6|116
1580991900000|2020-02-06 12:25:00|27409.6|27401.6|27402.6|27394.6|27415.6|27407.6|27402.6|27394.6|204
1580992200000|2020-02-06 12:30:00|27403.1|27395.1|27407.1|27399.1|27411.1|27403.1|27401.6|27393.6|104
1580992500000|2020-02-06 12:35:00|27407.6|27399.6|27411.1|27403.1|27414.1|27406.1|27406.1|27398.1|76
1580992800000|2020-02-06 12:40:00|27410.6|27402.6|27402.1|27394.1|27411.6|27403.6|27396.1|27388.1|144
1580993100000|2020-02-06 12:45:00|27401.6|27393.6|27389.6|27381.6|27406.1|27398.1|27387.6|27379.6|156
1580993400000|2020-02-06 12:50:00|27389.1|27381.1|27376.6|27368.6|27390.1|27382.1|27376.1|27368.1|267
1580993700000|2020-02-06 12:55:00|27376.1|27368.1|27386.1|27378.1|27389.6|27381.6|27374.6|27366.6|203
1580994000000|2020-02-06 13:00:00|27385.6|27377.6|27382.1|27374.1|27385.6|27377.6|27365.6|27357.6|280
1580994300000|2020-02-06 13:05:00|27381.6|27373.6|27394.1|27386.1|27394.6|27386.6|27381.6|27373.6|119
1580994600000|2020-02-06 13:10:00|27394.6|27386.6|27376.1|27368.1|27398.1|27390.1|27374.6|27366.6|173
1580994900000|2020-02-06 13:15:00|27375.6|27367.6|27394.1|27386.1|27397.6|27389.6|27374.6|27366.6|120
1580995200000|2020-02-06 13:20:00|27394.6|27386.6|27386.1|27378.1|27395.1|27387.1|27384.6|27376.6|140
1580995500000|2020-02-06 13:25:00|27386.6|27378.6|27402.6|27394.6|27402.6|27394.6|27383.1|27375.1|183
1580995800000|2020-02-06 13:30:00|27402.1|27394.1|27407.1|27399.1|27414.6|27406.6|27399.6|27391.6|255
1580996100000|2020-02-06 13:35:00|27408.1|27400.1|27408.1|27400.1|27413.6|27405.6|27403.1|27395.1|81
1580996400000|2020-02-06 13:40:00|27408.6|27400.6|27396.6|27388.6|27414.1|27406.1|27391.1|27383.1|160
1580996700000|2020-02-06 13:45:00|27397.6|27389.6|27400.1|27392.1|27400.6|27392.6|27381.1|27373.1|388
1580997000000|2020-02-06 13:50:00|27399.1|27391.1|27397.6|27389.6|27400.6|27392.6|27388.6|27380.6|100
1580997300000|2020-02-06 13:55:00|27397.1|27389.1|27399.1|27391.1|27405.6|27397.6|27395.6|27387.6|132
1580997600000|2020-02-06 14:00:00|27398.1|27390.1|27417.1|27409.1|27423.1|27415.1|27387.6|27379.6|312
1580997900000|2020-02-06 14:05:00|27416.6|27408.6|27429.1|27421.1|27432.1|27424.1|27401.6|27393.6|336
1580998200000|2020-02-06 14:10:00|27430.1|27422.1|27427.1|27419.1|27444.1|27436.1|27425.6|27417.6|319
1580998500000|2020-02-06 14:15:00|27427.6|27419.6|27420.6|27412.6|27435.1|27427.1|27413.1|27405.1|255
1580998800000|2020-02-06 14:20:00|27421.1|27413.1|27412.6|27404.6|27421.1|27413.1|27406.1|27398.1|203
1580999100000|2020-02-06 14:25:00|27411.1|27403.1|27404.6|27396.6|27414.1|27406.1|27399.1|27391.1|156
1580999400000|2020-02-06 14:30:00|27404.1|27396.1|27352.6|27344.6|27412.6|27404.6|27345.1|27337.1|1121
1580999700000|2020-02-06 14:35:00|27351.6|27343.6|27339.6|27331.6|27361.1|27353.1|27331.6|27323.6|634
1581000000000|2020-02-06 14:40:00|27338.6|27330.6|27323.1|27315.1|27340.1|27332.1|27290.1|27282.1|957
1581000300000|2020-02-06 14:45:00|27322.6|27314.6|27324.1|27316.1|27331.6|27323.6|27300.6|27292.6|626
1581000600000|2020-02-06 14:50:00|27324.6|27316.6|27346.1|27338.1|27349.6|27341.6|27313.1|27305.1|642
1581000900000|2020-02-06 14:55:00|27345.1|27337.1|27373.1|27365.1|27377.6|27369.6|27342.6|27334.6|615
1581001200000|2020-02-06 15:00:00|27374.1|27366.1|27367.1|27359.1|27378.1|27370.1|27346.6|27338.6|423
1581001500000|2020-02-06 15:05:00|27367.6|27359.6|27354.6|27346.6|27378.1|27370.1|27354.6|27346.6|310
1581001800000|2020-02-06 15:10:00|27355.1|27347.1|27346.6|27338.6|27369.6|27361.6|27343.6|27335.6|294
1581002100000|2020-02-06 15:15:00|27345.1|27337.1|27307.1|27299.1|27348.1|27340.1|27303.1|27295.1|732
1581002400000|2020-02-06 15:20:00|27306.6|27298.6|27290.6|27282.6|27315.6|27307.6|27267.1|27259.1|962
1581002700000|2020-02-06 15:25:00|27292.1|27284.1|27281.6|27273.6|27309.6|27301.6|27281.6|27273.6|578
1581003000000|2020-02-06 15:30:00|27283.6|27275.6|27277.1|27269.1|27295.6|27287.6|27268.6|27260.6|660
1581003300000|2020-02-06 15:35:00|27277.6|27269.6|27294.1|27286.1|27294.6|27286.6|27277.1|27269.1|270
1581003600000|2020-02-06 15:40:00|27294.6|27286.6|27267.6|27259.6|27295.6|27287.6|27267.6|27259.6|372
1581003900000|2020-02-06 15:45:00|27266.6|27258.6|27289.1|27281.1|27296.1|27288.1|27258.1|27250.1|674
1581004200000|2020-02-06 15:50:00|27288.6|27280.6|27253.6|27245.6|27296.6|27288.6|27248.1|27240.1|381
1581004500000|2020-02-06 15:55:00|27252.1|27244.1|27282.1|27274.1|27285.1|27277.1|27248.6|27240.6|390
1581004800000|2020-02-06 16:00:00|27285.6|27277.6|27284.1|27276.1|27288.1|27280.1|27267.1|27259.1|291
1581005100000|2020-02-06 16:05:00|27285.6|27277.6|27284.1|27276.1|27295.6|27287.6|27281.1|27273.1|232
1581005400000|2020-02-06 16:10:00|27284.6|27276.6|27294.6|27286.6|27296.1|27288.1|27280.1|27272.1|313
1581005700000|2020-02-06 16:15:00|27294.1|27286.1|27286.6|27278.6|27294.6|27286.6|27282.1|27274.1|188
1581006000000|2020-02-06 16:20:00|27285.1|27277.1|27287.6|27279.6|27289.1|27281.1|27284.6|27276.6|243
1581006300000|2020-02-06 16:25:00|27287.1|27279.1|27308.6|27300.6|27310.6|27302.6|27285.1|27277.1|309
1581006600000|2020-02-06 16:30:00|27308.1|27300.1|27318.1|27310.1|27322.1|27314.1|27296.6|27288.6|277
1581006900000|2020-02-06 16:35:00|27318.6|27310.6|27316.6|27308.6|27320.6|27312.6|27307.1|27299.1|186
1581007200000|2020-02-06 16:40:00|27317.1|27309.1|27304.1|27296.1|27323.1|27315.1|27304.1|27296.1|160
1581007500000|2020-02-06 16:45:00|27304.6|27296.6|27308.6|27300.6|27310.6|27302.6|27302.1|27294.1|105
1581007800000|2020-02-06 16:50:00|27308.1|27300.1|27290.6|27282.6|27308.1|27300.1|27287.6|27279.6|113
1581008100000|2020-02-06 16:55:00|27292.1|27284.1|27302.1|27294.1|27308.1|27300.1|27289.1|27281.1|206
1581008400000|2020-02-06 17:00:00|27301.6|27293.6|27325.6|27317.6|27328.1|27320.1|27298.6|27290.6|159
1581008700000|2020-02-06 17:05:00|27326.1|27318.1|27335.6|27327.6|27337.6|27329.6|27325.1|27317.1|92
1581009000000|2020-02-06 17:10:00|27336.1|27328.1|27315.6|27307.6|27336.1|27328.1|27314.6|27306.6|94
1581009300000|2020-02-06 17:15:00|27316.1|27308.1|27330.1|27322.1|27332.6|27324.6|27316.1|27308.1|72
1581009600000|2020-02-06 17:20:00|27330.6|27322.6|27354.6|27346.6|27354.6|27346.6|27330.1|27322.1|122
1581009900000|2020-02-06 17:25:00|27356.6|27348.6|27357.6|27349.6|27359.6|27351.6|27346.6|27338.6|76
1581010200000|2020-02-06 17:30:00|27358.1|27350.1|27347.6|27339.6|27360.6|27352.6|27347.1|27339.1|78
1581010500000|2020-02-06 17:35:00|27347.1|27339.1|27337.1|27329.1|27348.6|27340.6|27335.6|27327.6|82
1581010800000|2020-02-06 17:40:00|27337.6|27329.6|27350.1|27342.1|27350.6|27342.6|27337.1|27329.1|48
1581011100000|2020-02-06 17:45:00|27350.6|27342.6|27332.6|27324.6|27352.1|27344.1|27326.1|27318.1|82
1581011400000|2020-02-06 17:50:00|27334.6|27326.6|27347.1|27339.1|27349.1|27341.1|27334.1|27326.1|46
1581011700000|2020-02-06 17:55:00|27346.6|27338.6|27346.1|27338.1|27350.1|27342.1|27333.6|27325.6|46
1581012000000|2020-02-06 18:00:00|27345.6|27337.6|27349.6|27341.6|27350.1|27342.1|27341.6|27333.6|22
1581012300000|2020-02-06 18:05:00|27349.1|27341.1|27348.6|27340.6|27354.6|27346.6|27344.1|27336.1|90
1581012600000|2020-02-06 18:10:00|27348.1|27340.1|27350.6|27342.6|27354.1|27346.1|27345.1|27337.1|66
1581012900000|2020-02-06 18:15:00|27350.1|27342.1|27352.6|27344.6|27354.6|27346.6|27348.6|27340.6|46
1581013200000|2020-02-06 18:20:00|27352.1|27344.1|27346.1|27338.1|27352.6|27344.6|27341.1|27333.1|41
1581013500000|2020-02-06 18:25:00|27345.1|27337.1|27338.6|27330.6|27346.6|27338.6|27338.6|27330.6|21
1581013800000|2020-02-06 18:30:00|27338.1|27330.1|27339.6|27331.6|27344.1|27336.1|27337.1|27329.1|26
1581014100000|2020-02-06 18:35:00|27339.1|27331.1|27330.1|27322.1|27339.1|27331.1|27329.6|27321.6|55
1581014400000|2020-02-06 18:40:00|27330.6|27322.6|27337.6|27329.6|27339.6|27331.6|27329.6|27321.6|51
1581014700000|2020-02-06 18:45:00|27338.6|27330.6|27346.6|27338.6|27347.1|27339.1|27338.6|27330.6|47
1581015000000|2020-02-06 18:50:00|27347.1|27339.1|27356.6|27348.6|27360.1|27352.1|27346.1|27338.1|81
1581015300000|2020-02-06 18:55:00|27356.1|27348.1|27354.4|27324.4|27371.6|27363.6|27354.1|27324.4|88
1581015600000|2020-02-06 19:00:00|27354.7|27324.7|27343.8|27313.8|27354.7|27324.7|27340.7|27310.7|0
1581015900000|2020-02-06 19:05:00|27343.4|27313.4|27352|27322|27352|27322|27342.6|27312.6|0
1581016200000|2020-02-06 19:10:00|27350|27320|27353.2|27323.2|27353.9|27323.9|27350|27320|0
1581016500000|2020-02-06 19:15:00|27352.8|27322.8|27341.4|27311.4|27357|27327|27341|27311|0
1581016800000|2020-02-06 19:20:00|27341.6|27311.6|27332.8|27302.8|27341.8|27311.8|27331.2|27301.2|0
1581017100000|2020-02-06 19:25:00|27333.5|27303.5|27338.5|27308.5|27338.6|27308.6|27332.4|27302.4|0
1581017400000|2020-02-06 19:30:00|27338.9|27308.9|27337.4|27307.4|27343.8|27313.8|27335.9|27305.9|0
1581017700000|2020-02-06 19:35:00|27337.2|27307.2|27326.9|27296.9|27338.8|27308.8|27317.2|27287.2|0
1581018000000|2020-02-06 19:40:00|27325.5|27295.5|27322.2|27292.2|27329.3|27299.3|27318.1|27288.1|0
1581018300000|2020-02-06 19:45:00|27321.8|27291.8|27318.8|27288.8|27321.8|27291.8|27307.9|27277.9|0
1581018600000|2020-02-06 19:50:00|27320.8|27290.8|27318.7|27288.7|27323.3|27293.3|27318.3|27288.3|0
1581018900000|2020-02-06 19:55:00|27318.5|27288.5|27295.1|27265.1|27318.7|27288.7|27295|27265|0
1581019200000|2020-02-06 20:00:00|27295.8|27265.8|27294.5|27264.5|27297.8|27267.8|27289.4|27259.4|0
1581019500000|2020-02-06 20:05:00|27296.5|27266.5|27314.1|27284.1|27314.1|27284.1|27296.5|27266.5|0
1581019800000|2020-02-06 20:10:00|27313.9|27283.9|27302|27272|27313.9|27283.9|27300.4|27270.4|0
1581020100000|2020-02-06 20:15:00|27301.6|27271.6|27300.3|27270.3|27309.9|27279.9|27296|27266|0
1581020400000|2020-02-06 20:20:00|27300.5|27270.5|27282.4|27252.4|27301.1|27271.1|27278.5|27248.5|0
1581020700000|2020-02-06 20:25:00|27282.8|27252.8|27282.3|27252.3|27286.2|27256.2|27278.3|27248.3|0
1581021000000|2020-02-06 20:30:00|27284.3|27254.3|27286|27256|27291.2|27261.2|27267.2|27237.2|0
1581021300000|2020-02-06 20:35:00|27286.4|27256.4|27282.1|27252.1|27286.8|27256.8|27280.1|27250.1|0
1581021600000|2020-02-06 20:40:00|27282.5|27252.5|27280.7|27250.7|27285.9|27255.9|27278.5|27248.5|0
1581021900000|2020-02-06 20:45:00|27280.3|27250.3|27255.6|27225.6|27281.9|27251.9|27245.1|27215.1|0
1581022200000|2020-02-06 20:50:00|27255.8|27225.8|27265|27235|27271.1|27241.1|27251.3|27221.3|0
1581022500000|2020-02-06 20:55:00|27265.4|27235.4|27277.1|27247.1|27299.2|27269.2|27263.4|27233.4|0
1581022800000|2020-02-06 21:00:00|27275|27245|27265.5|27235.5|27281.1|27251.1|27259.1|27229.1|0
1581023100000|2020-02-06 21:05:00|27263.5|27233.5|27271.6|27241.6|27273.6|27243.6|27258.2|27228.2|0
1581023400000|2020-02-06 21:10:00|27272.6|27242.6|27283.9|27253.9|27286.8|27256.8|27271.6|27241.6|0
1581023700000|2020-02-06 21:15:00|27281.8|27251.8|27284.4|27254.4|27284.7|27254.7|27281.8|27251.8|0
1581024000000|2020-02-06 21:20:00|27284.7|27254.7|27284.3|27254.3|27284.7|27254.7|27283.8|27253.8|0
1581024300000|2020-02-06 21:25:00|27284.7|27254.7|27284.7|27254.7|27285.6|27255.6|27283.1|27253.1|0
1581024600000|2020-02-06 21:30:00|27283.5|27253.5|27293.6|27263.6|27293.6|27263.6|27281.5|27251.5|0
1581024900000|2020-02-06 21:35:00|27295.7|27265.7|27284.3|27254.3|27296.5|27266.5|27284.3|27254.3|0
1581025200000|2020-02-06 21:40:00|27286.3|27256.3|27300.6|27270.6|27302.6|27272.6|27280.2|27250.2|0
1581025500000|2020-02-06 21:45:00|27298.6|27268.6|27296.5|27266.5|27298.6|27268.6|27288.4|27258.4|0
1581025800000|2020-02-06 21:50:00|27298.6|27268.6|27298.5|27268.5|27298.6|27268.6|27288.2|27258.2|0
1581026100000|2020-02-06 21:55:00|27296.5|27266.5|27311.1|27281.1|27311.1|27281.1|27296.5|27266.5|0
1581026400000|2020-02-06 22:00:00|27310.9|27280.9|27310.3|27280.3|27311.5|27281.5|27307|27277|0
1581026700000|2020-02-06 22:05:00|27310.6|27280.6|27313.9|27283.9|27313.9|27283.9|27309.2|27279.2|0
1581027000000|2020-02-06 22:10:00|27312.7|27282.7|27312.1|27282.1|27314.5|27284.5|27310.1|27280.1|0
1581027300000|2020-02-06 22:15:00|27312.4|27282.4|27319.6|27289.6|27319.6|27289.6|27312.4|27282.4|0
1581027600000|2020-02-06 22:20:00|27324.8|27294.8|27317.2|27287.2|27324.9|27294.9|27312.1|27282.1|0
1581027900000|2020-02-06 22:25:00|27317.8|27287.8|27314.2|27284.2|27317.8|27287.8|27312.8|27282.8|0
1581028200000|2020-02-06 22:30:00|27313.9|27283.9|27314.6|27284.6|27314.6|27284.6|27313.9|27283.9|0
1581028500000|2020-02-06 22:35:00|27313.9|27283.9|27310.7|27280.7|27314.2|27284.2|27310.7|27280.7|0
1581028800000|2020-02-06 22:40:00|27311.3|27281.3|27310.1|27280.1|27312.8|27282.8|27310.1|27280.1|0
1581029100000|2020-02-06 22:45:00|27310.4|27280.4|27309.8|27279.8|27311.3|27281.3|27309.8|27279.8|0
1581029400000|2020-02-06 22:50:00|27310.6|27280.6|27310.7|27280.7|27310.7|27280.7|27309.8|27279.8|0
1581029700000|2020-02-06 22:55:00|27311.2|27281.2|27312.5|27282.5|27313.1|27283.1|27311.2|27281.2|0
1581030000000|2020-02-06 23:00:00|27318.5|27288.5|27314.4|27284.4|27321.6|27291.6|27303.3|27273.3|0
1581030300000|2020-02-06 23:05:00|27313.4|27283.4|27334.2|27304.2|27336.2|27306.2|27313.4|27283.4|0
1581030600000|2020-02-06 23:10:00|27332.2|27302.2|27331.9|27301.9|27333.9|27303.9|27325.8|27295.8|0
1581030900000|2020-02-06 23:15:00|27333.9|27303.9|27328.4|27298.4|27334.2|27304.2|27328.1|27298.1|0
1581031200000|2020-02-06 23:20:00|27327.4|27297.4|27324.4|27294.4|27328.4|27298.4|27322.4|27292.4|0
1581031500000|2020-02-06 23:25:00|27325.4|27295.4|27317|27287|27326.5|27296.5|27317|27287|0
1581031800000|2020-02-06 23:30:00|27319.1|27289.1|27318.8|27288.8|27320.9|27290.9|27313|27283|0
1581032100000|2020-02-06 23:35:00|27319.8|27289.8|27327.3|27297.3|27329.3|27299.3|27317.1|27287.1|0
1581032400000|2020-02-06 23:40:00|27325.2|27295.2|27321.2|27291.2|27327.6|27297.6|27319.1|27289.1|0
1581032700000|2020-02-06 23:45:00|27322.1|27292.1|27335.8|27305.8|27337.9|27307.9|27314.8|27284.8|0
1581033000000|2020-02-06 23:50:00|27333.8|27303.8|27353.3|27323.3|27353.3|27323.3|27333.8|27303.8|0
1581033300000|2020-02-06 23:55:00|27355.3|27325.3|27355|27325|27360.9|27330.9|27355|27325|0
1581033600000|2020-02-07 00:00:00|27357|27327|27351|27321|27361.3|27331.3|27346.9|27316.9|0
1581033900000|2020-02-07 00:05:00|27349|27319|27357.7|27327.7|27357.7|27327.7|27346.9|27316.9|0
1581034200000|2020-02-07 00:10:00|27356.7|27326.7|27348.5|27318.5|27357.7|27327.7|27343.5|27313.5|0
1581034500000|2020-02-07 00:15:00|27347.5|27317.5|27327.4|27297.4|27352.3|27322.3|27325.4|27295.4|0
1581034800000|2020-02-07 00:20:00|27326.9|27296.9|27335.5|27305.5|27335.5|27305.5|27323|27293|0
1581035100000|2020-02-07 00:25:00|27334.5|27304.5|27327.9|27297.9|27335.5|27305.5|27322.3|27292.3|0
1581035400000|2020-02-07 00:30:00|27326.9|27296.9|27321.1|27291.1|27329.6|27299.6|27318.3|27288.3|0
1581035700000|2020-02-07 00:35:00|27320.6|27290.6|27287.7|27257.7|27322.9|27292.9|27281.6|27251.6|0
1581036000000|2020-02-07 00:40:00|27288.2|27258.2|27276.8|27246.8|27296.9|27266.9|27273|27243|0
1581036300000|2020-02-07 00:45:00|27275.8|27245.8|27259.5|27229.5|27276.8|27246.8|27242.4|27212.4|0
1581036600000|2020-02-07 00:50:00|27260|27230|27276.6|27246.6|27276.6|27246.6|27257.7|27227.7|0
1581036900000|2020-02-07 00:55:00|27275.5|27245.5|27273|27243|27279.6|27249.6|27267.4|27237.4|0
1581037200000|2020-02-07 01:00:00|27276.6|27246.6|27266.6|27236.6|27283.2|27253.2|27262|27232|0
1581037500000|2020-02-07 01:05:00|27265.5|27235.5|27225.1|27195.1|27269.6|27239.6|27217.4|27187.4|0
1581037800000|2020-02-07 01:10:00|27226.1|27196.1|27217.7|27187.7|27228.9|27198.9|27209|27179|0
1581038100000|2020-02-07 01:15:00|27224.3|27194.3|27311.2|27306.2|27346.2|27341.2|27206.7|27194.3|6275
1581038400000|2020-02-07 01:20:00|27313.2|27308.2|27320.2|27315.2|27333.7|27328.7|27284.2|27279.2|3302
1581038700000|2020-02-07 01:25:00|27320.7|27315.7|27346.7|27341.7|27358.7|27353.7|27297.7|27292.7|2379
1581039000000|2020-02-07 01:30:00|27347.2|27342.2|27374.2|27369.2|27390.2|27385.2|27290.7|27285.7|7580
1581039300000|2020-02-07 01:35:00|27375.2|27370.2|27327.7|27322.7|27408.2|27403.2|27317.7|27312.7|5846
1581039600000|2020-02-07 01:40:00|27326.7|27321.7|27349.2|27344.2|27371.2|27366.2|27299.2|27294.2|4287
1581039900000|2020-02-07 01:45:00|27347.7|27342.7|27343.2|27338.2|27377.7|27372.7|27310.7|27305.7|3114
1581040200000|2020-02-07 01:50:00|27343.7|27338.7|27262.2|27257.2|27343.7|27338.7|27254.7|27249.7|4809
1581040500000|2020-02-07 01:55:00|27261.7|27256.7|27255.2|27250.2|27297.7|27292.7|27236.2|27231.2|3945
1581040800000|2020-02-07 02:00:00|27254.2|27249.2|27290.7|27285.7|27314.2|27309.2|27248.2|27243.2|3122
1581041100000|2020-02-07 02:05:00|27291.7|27286.7|27313.2|27308.2|27338.7|27333.7|27278.2|27273.2|2757
1581041400000|2020-02-07 02:10:00|27312.7|27307.7|27327.2|27322.2|27333.7|27328.7|27291.2|27286.2|2077
1581041700000|2020-02-07 02:15:00|27326.7|27321.7|27291.7|27286.7|27332.2|27327.2|27266.2|27261.2|2613
1581042000000|2020-02-07 02:20:00|27292.2|27287.2|27338.2|27333.2|27354.2|27349.2|27291.2|27286.2|2844
1581042300000|2020-02-07 02:25:00|27341.2|27336.2|27332.2|27327.2|27367.7|27362.7|27328.2|27323.2|2379
1581042600000|2020-02-07 02:30:00|27330.2|27325.2|27353.2|27348.2|27378.2|27373.2|27328.2|27323.2|2048
1581042900000|2020-02-07 02:35:00|27355.2|27350.2|27328.2|27323.2|27361.7|27356.7|27310.7|27305.7|2103
1581043200000|2020-02-07 02:40:00|27327.2|27322.2|27301.2|27296.2|27338.2|27333.2|27299.7|27294.7|1972
1581043500000|2020-02-07 02:45:00|27300.7|27295.7|27306.7|27301.7|27315.2|27310.2|27287.2|27282.2|1708
1581043800000|2020-02-07 02:50:00|27306.2|27301.2|27257.7|27252.7|27306.7|27301.7|27247.2|27242.2|2741
1581044100000|2020-02-07 02:55:00|27256.7|27251.7|27257.2|27252.2|27282.7|27277.7|27241.2|27236.2|2404
1581044400000|2020-02-07 03:00:00|27257.7|27252.7|27267.7|27262.7|27294.7|27289.7|27257.7|27252.7|1760
1581044700000|2020-02-07 03:05:00|27267.2|27262.2|27275.2|27270.2|27290.7|27285.7|27257.2|27252.2|1316
1581045000000|2020-02-07 03:10:00|27275.7|27270.7|27265.2|27260.2|27278.7|27273.7|27248.7|27243.7|1455
1581045300000|2020-02-07 03:15:00|27264.2|27259.2|27304.7|27299.7|27310.7|27305.7|27264.2|27259.2|1796
1581045600000|2020-02-07 03:20:00|27305.2|27300.2|27297.2|27292.2|27316.2|27311.2|27288.2|27283.2|1260
1581045900000|2020-02-07 03:25:00|27296.7|27291.7|27284.7|27279.7|27299.7|27294.7|27275.2|27270.2|983
1581046200000|2020-02-07 03:30:00|27284.2|27279.2|27276.7|27271.7|27284.7|27279.7|27257.7|27252.7|1044
1581046500000|2020-02-07 03:35:00|27276.2|27271.2|27285.2|27280.2|27290.7|27285.7|27271.7|27266.7|617
1581046800000|2020-02-07 03:40:00|27284.7|27279.7|27289.2|27284.2|27291.2|27286.2|27276.7|27271.7|525
1581047100000|2020-02-07 03:45:00|27289.7|27284.7|27274.7|27269.7|27298.7|27293.7|27270.7|27265.7|679
1581047400000|2020-02-07 03:50:00|27274.2|27269.2|27275.2|27270.2|27282.2|27277.2|27270.2|27265.2|458
1581047700000|2020-02-07 03:55:00|27275.7|27270.7|27277.7|27272.7|27283.7|27278.7|27272.2|27267.2|488
1581048000000|2020-02-07 04:00:00|27293.7|27263.7|27293.8|27263.8|27298.6|27268.6|27291.8|27261.8|2
1581048300000|2020-02-07 04:05:00|27294.3|27264.3|27287.5|27257.5|27299.7|27269.7|27287.5|27257.5|0
1581048600000|2020-02-07 04:10:00|27286.9|27256.9|27292.4|27262.4|27294.5|27264.5|27281.8|27251.8|0
1581048900000|2020-02-07 04:15:00|27293.4|27263.4|27295.3|27265.3|27295.3|27265.3|27288.5|27258.5|0
1581049200000|2020-02-07 04:20:00|27293.5|27263.5|27295.8|27265.8|27296.3|27266.3|27293.5|27263.5|0
1581049500000|2020-02-07 04:25:00|27296.3|27266.3|27301.9|27271.9|27302.9|27272.9|27294.2|27264.2|0
1581049800000|2020-02-07 04:30:00|27301.4|27271.4|27295.3|27265.3|27301.4|27271.4|27294.2|27264.2|0
1581050100000|2020-02-07 04:35:00|27294.7|27264.7|27295.3|27265.3|27295.3|27265.3|27288.6|27258.6|0
1581050400000|2020-02-07 04:40:00|27294.7|27264.7|27294.5|27264.5|27299.1|27269.1|27294.2|27264.2|0
1581050700000|2020-02-07 04:45:00|27294|27264|27292.2|27262.2|27295.6|27265.6|27290.4|27260.4|0
1581051000000|2020-02-07 04:50:00|27292.7|27262.7|27293.2|27263.2|27297.8|27267.8|27292.2|27262.2|0
1581051300000|2020-02-07 04:55:00|27294.2|27264.2|27294.2|27264.2|27296.3|27266.3|27294.2|27264.2|0
1581051600000|2020-02-07 05:00:00|27265.7|27260.7|27243.2|27238.2|27265.7|27260.7|27224.7|27219.7|2222
1581051900000|2020-02-07 05:05:00|27241.7|27236.7|27259.7|27254.7|27271.2|27266.2|27239.2|27234.2|1182
1581052200000|2020-02-07 05:10:00|27260.2|27255.2|27244.7|27239.7|27272.2|27267.2|27232.2|27227.2|1261
1581052500000|2020-02-07 05:15:00|27244.2|27239.2|27216.2|27211.2|27252.2|27247.2|27212.2|27207.2|1793
1581052800000|2020-02-07 05:20:00|27213.2|27208.2|27235.2|27230.2|27240.7|27235.7|27212.7|27207.7|1299
1581053100000|2020-02-07 05:25:00|27235.7|27230.7|27255.2|27250.2|27260.2|27255.2|27223.2|27218.2|1483
1581053400000|2020-02-07 05:30:00|27254.7|27249.7|27238.7|27233.7|27258.2|27253.2|27236.2|27231.2|996
1581053700000|2020-02-07 05:35:00|27239.2|27234.2|27239.2|27234.2|27244.7|27239.7|27219.7|27214.7|1186
1581054000000|2020-02-07 05:40:00|27238.7|27233.7|27242.2|27237.2|27249.2|27244.2|27232.7|27227.7|770
1581054300000|2020-02-07 05:45:00|27242.7|27237.7|27268.2|27263.2|27283.2|27278.2|27241.7|27236.7|1701
1581054600000|2020-02-07 05:50:00|27266.7|27261.7|27276.2|27271.2|27297.2|27292.2|27266.7|27261.7|1380
1581054900000|2020-02-07 05:55:00|27275.7|27270.7|27257.7|27252.7|27280.7|27275.7|27255.7|27250.7|982
1581055200000|2020-02-07 06:00:00|27258.2|27253.2|27225.2|27220.2|27260.7|27255.7|27223.2|27218.2|1714
1581055500000|2020-02-07 06:05:00|27223.7|27218.7|27243.2|27238.2|27246.2|27241.2|27199.7|27194.7|2084
1581055800000|2020-02-07 06:10:00|27242.7|27237.7|27262.2|27257.2|27285.7|27280.7|27242.7|27237.7|2036
1581056100000|2020-02-07 06:15:00|27261.7|27256.7|27274.2|27269.2|27282.7|27277.7|27261.7|27256.7|1034
1581056400000|2020-02-07 06:20:00|27274.7|27269.7|27318.2|27313.2|27318.2|27313.2|27270.2|27265.2|1919
1581056700000|2020-02-07 06:25:00|27319.7|27314.7|27319.2|27314.2|27326.7|27321.7|27302.7|27297.7|1516
1581057000000|2020-02-07 06:30:00|27318.7|27313.7|27295.2|27290.2|27318.7|27313.7|27295.2|27290.2|1216
1581057300000|2020-02-07 06:35:00|27294.7|27289.7|27287.2|27282.2|27304.7|27299.7|27285.2|27280.2|992
1581057600000|2020-02-07 06:40:00|27287.7|27282.7|27296.2|27291.2|27309.2|27304.2|27287.7|27282.7|940
1581057900000|2020-02-07 06:45:00|27295.7|27290.7|27303.7|27298.7|27304.7|27299.7|27289.7|27284.7|568
1581058200000|2020-02-07 06:50:00|27304.2|27299.2|27334.2|27329.2|27343.2|27338.2|27300.2|27295.2|1664
1581058500000|2020-02-07 06:55:00|27333.7|27328.7|27360.2|27355.2|27363.7|27358.7|27326.7|27321.7|1386
1581058800000|2020-02-07 07:00:00|27361.7|27356.7|27329.2|27324.2|27368.7|27363.7|27327.7|27322.7|1656
1581059100000|2020-02-07 07:05:00|27329.7|27324.7|27320.7|27315.7|27330.7|27325.7|27316.2|27311.2|974
1581059400000|2020-02-07 07:10:00|27320.2|27315.2|27319.2|27314.2|27344.2|27339.2|27313.2|27308.2|1151
1581059700000|2020-02-07 07:15:00|27319.7|27314.7|27322.7|27317.7|27336.7|27331.7|27317.2|27312.2|854
1581060000000|2020-02-07 07:20:00|27322.2|27317.2|27321.2|27316.2|27341.2|27336.2|27321.2|27316.2|689
1581060300000|2020-02-07 07:25:00|27318.7|27313.7|27295.2|27290.2|27326.2|27321.2|27294.2|27289.2|1521
1581060600000|2020-02-07 07:30:00|27295.7|27290.7|27301.2|27296.2|27308.7|27303.7|27283.2|27278.2|1292
1581060900000|2020-02-07 07:35:00|27300.7|27295.7|27296.2|27291.2|27306.7|27301.7|27288.7|27283.7|677
1581061200000|2020-02-07 07:40:00|27296.7|27291.7|27331.2|27326.2|27332.2|27327.2|27295.7|27290.7|1080
1581061500000|2020-02-07 07:45:00|27330.7|27325.7|27323.7|27318.7|27335.7|27330.7|27317.7|27312.7|931
1581061800000|2020-02-07 07:50:00|27323.2|27318.2|27345.2|27340.2|27345.7|27340.7|27316.2|27311.2|1238
1581062100000|2020-02-07 07:55:00|27344.7|27339.7|27361.7|27356.7|27373.2|27368.2|27336.7|27331.7|2032
1581062400000|2020-02-07 08:00:00|27365.2|27360.2|27347.2|27342.2|27392.2|27387.2|27343.7|27338.7|2365
1581062700000|2020-02-07 08:05:00|27346.7|27341.7|27370.7|27365.7|27378.7|27373.7|27344.7|27339.7|1603
1581063000000|2020-02-07 08:10:00|27371.2|27366.2|27354.7|27349.7|27371.2|27366.2|27347.7|27342.7|987
1581063300000|2020-02-07 08:15:00|27355.2|27350.2|27355.2|27350.2|27365.7|27360.7|27346.7|27341.7|585
1581063600000|2020-02-07 08:20:00|27354.7|27349.7|27348.7|27343.7|27361.2|27356.2|27342.2|27337.2|1664
1581063900000|2020-02-07 08:25:00|27349.2|27344.2|27345.2|27340.2|27371.2|27366.2|27340.2|27335.2|934
1581064200000|2020-02-07 08:30:00|27363.2|27333.2|27356.6|27326.6|27378.7|27348.7|27355.6|27325.6|0
1581064500000|2020-02-07 08:35:00|27357.6|27327.6|27370.2|27340.2|27371.2|27341.2|27354.6|27324.6|0
1581064800000|2020-02-07 08:40:00|27366.6|27336.6|27381.1|27351.1|27384.4|27354.4|27363.5|27333.5|0
1581065100000|2020-02-07 08:45:00|27384.7|27354.7|27366.5|27336.5|27386|27356|27361.9|27331.9|0
1581065400000|2020-02-07 08:50:00|27370.1|27340.1|27362|27332|27372.3|27342.3|27355.4|27325.4|0
1581065700000|2020-02-07 08:55:00|27362.5|27332.5|27362.7|27332.7|27369.7|27339.7|27355|27325|0
1581066000000|2020-02-07 09:00:00|27366.3|27336.3|27361|27331|27370.4|27340.4|27354|27324|0
1581066300000|2020-02-07 09:05:00|27362.1|27332.1|27364.6|27334.6|27370.3|27340.3|27360|27330|0
1581066600000|2020-02-07 09:10:00|27364.1|27334.1|27365.4|27335.4|27371.3|27341.3|27359|27329|0
1581066900000|2020-02-07 09:15:00|27362.3|27332.3|27334.7|27326.7|27362.7|27354.7|27323.7|27315.7|1452
1581067200000|2020-02-07 09:20:00|27335.2|27327.2|27342.7|27334.7|27346.2|27338.2|27329.2|27321.2|175
1581067500000|2020-02-07 09:25:00|27343.2|27335.2|27303.2|27295.2|27343.2|27335.2|27299.7|27291.7|384
1581067800000|2020-02-07 09:30:00|27296.7|27288.7|27307.7|27299.7|27309.7|27301.7|27289.7|27281.7|304
1581068100000|2020-02-07 09:35:00|27307.2|27299.2|27295.7|27287.7|27307.7|27299.7|27294.7|27286.7|101
1581068400000|2020-02-07 09:40:00|27295.2|27287.2|27287.2|27279.2|27295.2|27287.2|27282.7|27274.7|193
1581068700000|2020-02-07 09:45:00|27286.7|27278.7|27263.2|27255.2|27286.7|27278.7|27248.7|27240.7|558
1581069000000|2020-02-07 09:50:00|27262.7|27254.7|27266.2|27258.2|27275.2|27267.2|27245.7|27237.7|338
1581069300000|2020-02-07 09:55:00|27265.7|27257.7|27256.2|27248.2|27268.7|27260.7|27243.7|27235.7|212
1581069600000|2020-02-07 10:00:00|27255.2|27247.2|27266.7|27258.7|27267.7|27259.7|27245.7|27237.7|244
1581069900000|2020-02-07 10:05:00|27266.2|27258.2|27270.2|27262.2|27275.7|27267.7|27264.2|27256.2|156
1581070200000|2020-02-07 10:10:00|27270.7|27262.7|27215.7|27207.7|27272.7|27264.7|27197.7|27189.7|960
1581070500000|2020-02-07 10:15:00|27216.2|27208.2|27201.7|27193.7|27216.2|27208.2|27189.7|27181.7|521
1581070800000|2020-02-07 10:20:00|27202.2|27194.2|27232.2|27224.2|27235.7|27227.7|27199.7|27191.7|365
1581071100000|2020-02-07 10:25:00|27232.7|27224.7|27231.7|27223.7|27237.7|27229.7|27227.2|27219.2|169
1581071400000|2020-02-07 10:30:00|27232.2|27224.2|27193.7|27185.7|27233.7|27225.7|27193.7|27185.7|660
1581071700000|2020-02-07 10:35:00|27193.2|27185.2|27197.2|27189.2|27211.7|27203.7|27181.7|27173.7|524
1581072000000|2020-02-07 10:40:00|27196.7|27188.7|27186.2|27178.2|27200.7|27192.7|27178.7|27170.7|304
1581072300000|2020-02-07 10:45:00|27185.7|27177.7|27167.2|27159.2|27185.7|27177.7|27152.7|27144.7|713
1581072600000|2020-02-07 10:50:00|27167.7|27159.7|27150.7|27142.7|27174.7|27166.7|27147.7|27139.7|550
1581072900000|2020-02-07 10:55:00|27151.2|27143.2|27142.7|27134.7|27158.2|27150.2|27142.7|27134.7|341
1581073200000|2020-02-07 11:00:00|27142.2|27134.2|27151.7|27143.7|27153.2|27145.2|27123.7|27115.7|718
1581073500000|2020-02-07 11:05:00|27152.2|27144.2|27124.7|27116.7|27155.2|27147.2|27114.7|27106.7|821
1581073800000|2020-02-07 11:10:00|27125.2|27117.2|27139.7|27131.7|27141.7|27133.7|27119.2|27111.2|364
1581074100000|2020-02-07 11:15:00|27140.2|27132.2|27152.7|27144.7|27164.7|27156.7|27139.7|27131.7|363
1581074400000|2020-02-07 11:20:00|27153.2|27145.2|27153.2|27145.2|27167.7|27159.7|27152.2|27144.2|149
1581074700000|2020-02-07 11:25:00|27154.2|27146.2|27152.7|27144.7|27156.7|27148.7|27145.2|27137.2|160
1581075000000|2020-02-07 11:30:00|27152.2|27144.2|27147.2|27139.2|27160.2|27152.2|27140.2|27132.2|158
1581075300000|2020-02-07 11:35:00|27147.7|27139.7|27156.7|27148.7|27158.2|27150.2|27144.7|27136.7|101
1581075600000|2020-02-07 11:40:00|27156.2|27148.2|27151.7|27143.7|27159.2|27151.2|27143.2|27135.2|130
1581075900000|2020-02-07 11:45:00|27152.7|27144.7|27161.2|27153.2|27161.2|27153.2|27147.2|27139.2|85
1581076200000|2020-02-07 11:50:00|27162.2|27154.2|27178.7|27170.7|27184.7|27176.7|27156.7|27148.7|304
1581076500000|2020-02-07 11:55:00|27178.2|27170.2|27177.7|27169.7|27179.7|27171.7|27171.2|27163.2|130
1581076800000|2020-02-07 12:00:00|27178.2|27170.2|27175.7|27167.7|27179.2|27171.2|27165.2|27157.2|144
1581077100000|2020-02-07 12:05:00|27175.2|27167.2|27172.2|27164.2|27183.2|27175.2|27168.7|27160.7|158
1581077400000|2020-02-07 12:10:00|27172.7|27164.7|27156.7|27148.7|27173.7|27165.7|27153.7|27145.7|187
1581077700000|2020-02-07 12:15:00|27156.2|27148.2|27170.7|27162.7|27179.2|27171.2|27156.2|27148.2|161
1581078000000|2020-02-07 12:20:00|27171.2|27163.2|27157.7|27149.7|27171.2|27163.2|27157.7|27149.7|72
1581078300000|2020-02-07 12:25:00|27158.7|27150.7|27150.7|27142.7|27161.2|27153.2|27149.7|27141.7|99
1581078600000|2020-02-07 12:30:00|27151.2|27143.2|27171.2|27163.2|27171.7|27163.7|27151.2|27143.2|78
1581078900000|2020-02-07 12:35:00|27170.7|27162.7|27159.7|27151.7|27171.7|27163.7|27157.7|27149.7|110
1581079200000|2020-02-07 12:40:00|27160.2|27152.2|27155.2|27147.2|27161.2|27153.2|27149.2|27141.2|91
1581079500000|2020-02-07 12:45:00|27155.7|27147.7|27157.2|27149.2|27161.7|27153.7|27150.2|27142.2|54
1581079800000|2020-02-07 12:50:00|27156.7|27148.7|27162.7|27154.7|27163.7|27155.7|27151.2|27143.2|60
1581080100000|2020-02-07 12:55:00|27162.2|27154.2|27171.7|27163.7|27177.7|27169.7|27161.7|27153.7|166
1581080400000|2020-02-07 13:00:00|27171.2|27163.2|27164.2|27156.2|27177.7|27169.7|27161.7|27153.7|147
1581080700000|2020-02-07 13:05:00|27164.7|27156.7|27160.2|27152.2|27170.7|27162.7|27154.7|27146.7|116
1581081000000|2020-02-07 13:10:00|27160.7|27152.7|27170.2|27162.2|27172.2|27164.2|27156.7|27148.7|56
1581081300000|2020-02-07 13:15:00|27169.7|27161.7|27173.7|27165.7|27178.7|27170.7|27166.7|27158.7|81
1581081600000|2020-02-07 13:20:00|27174.2|27166.2|27193.2|27185.2|27193.2|27185.2|27171.7|27163.7|181
1581081900000|2020-02-07 13:25:00|27192.2|27184.2|27202.7|27194.7|27211.2|27203.2|27192.2|27184.2|297
1581082200000|2020-02-07 13:30:00|27203.7|27195.7|27197.2|27189.2|27236.7|27228.7|27196.2|27188.2|943
1581082500000|2020-02-07 13:35:00|27196.7|27188.7|27190.2|27182.2|27199.7|27191.7|27145.2|27137.2|819
1581082800000|2020-02-07 13:40:00|27189.7|27181.7|27153.7|27145.7|27191.2|27183.2|27143.2|27135.2|396
1581083100000|2020-02-07 13:45:00|27152.2|27144.2|27142.2|27134.2|27167.7|27159.7|27137.7|27129.7|284
1581083400000|2020-02-07 13:50:00|27142.7|27134.7|27170.7|27162.7|27181.7|27173.7|27142.7|27134.7|328
1581083700000|2020-02-07 13:55:00|27171.2|27163.2|27154.7|27146.7|27177.7|27169.7|27149.2|27141.2|235
1581084000000|2020-02-07 14:00:00|27154.2|27146.2|27168.7|27160.7|27175.2|27167.2|27153.7|27145.7|185
1581084300000|2020-02-07 14:05:00|27169.2|27161.2|27158.2|27150.2|27169.2|27161.2|27153.2|27145.2|158
1581084600000|2020-02-07 14:10:00|27157.7|27149.7|27164.2|27156.2|27170.2|27162.2|27155.7|27147.7|110
1581084900000|2020-02-07 14:15:00|27164.7|27156.7|27147.2|27139.2|27171.7|27163.7|27147.2|27139.2|225
1581085200000|2020-02-07 14:20:00|27147.7|27139.7|27160.7|27152.7|27161.2|27153.2|27146.7|27138.7|171
1581085500000|2020-02-07 14:25:00|27161.7|27153.7|27162.7|27154.7|27172.7|27164.7|27155.7|27147.7|251
1581085800000|2020-02-07 14:30:00|27162.2|27154.2|27089.7|27081.7|27183.2|27175.2|27082.2|27074.2|1657
1581086100000|2020-02-07 14:35:00|27090.2|27082.2|27123.2|27115.2|27153.7|27145.7|27084.2|27076.2|961
1581086400000|2020-02-07 14:40:00|27122.7|27114.7|27114.2|27106.2|27134.7|27126.7|27099.7|27091.7|538
1581086700000|2020-02-07 14:45:00|27113.2|27105.2|27101.7|27093.7|27113.2|27105.2|27066.7|27058.7|1177
1581087000000|2020-02-07 14:50:00|27099.7|27091.7|27129.2|27121.2|27131.2|27123.2|27095.2|27087.2|567
1581087300000|2020-02-07 14:55:00|27128.2|27120.2|27106.2|27098.2|27135.7|27127.7|27098.2|27090.2|456
1581087600000|2020-02-07 15:00:00|27107.2|27099.2|27074.2|27066.2|27107.2|27099.2|27070.2|27062.2|562
1581087900000|2020-02-07 15:05:00|27074.7|27066.7|27088.7|27080.7|27099.2|27091.2|27064.2|27056.2|503
1581088200000|2020-02-07 15:10:00|27087.7|27079.7|27096.7|27088.7|27107.7|27099.7|27085.2|27077.2|235
1581088500000|2020-02-07 15:15:00|27096.2|27088.2|27098.2|27090.2|27114.2|27106.2|27087.7|27079.7|242
1581088800000|2020-02-07 15:20:00|27098.7|27090.7|27112.2|27104.2|27117.2|27109.2|27098.7|27090.7|246
1581089100000|2020-02-07 15:25:00|27111.7|27103.7|27113.2|27105.2|27115.2|27107.2|27099.7|27091.7|224
1581089400000|2020-02-07 15:30:00|27113.7|27105.7|27105.7|27097.7|27127.2|27119.2|27104.2|27096.2|294
1581089700000|2020-02-07 15:35:00|27106.2|27098.2|27109.7|27101.7|27125.7|27117.7|27106.2|27098.2|207
1581090000000|2020-02-07 15:40:00|27110.2|27102.2|27145.2|27137.2|27145.7|27137.7|27107.2|27099.2|513
1581090300000|2020-02-07 15:45:00|27143.7|27135.7|27139.7|27131.7|27145.2|27137.2|27123.7|27115.7|307
1581090600000|2020-02-07 15:50:00|27140.2|27132.2|27128.7|27120.7|27143.7|27135.7|27126.7|27118.7|266
1581090900000|2020-02-07 15:55:00|27129.2|27121.2|27124.7|27116.7|27143.2|27135.2|27124.7|27116.7|185
1581091200000|2020-02-07 16:00:00|27122.7|27114.7|27113.2|27105.2|27129.7|27121.7|27104.2|27096.2|300
1581091500000|2020-02-07 16:05:00|27112.7|27104.7|27107.7|27099.7|27125.7|27117.7|27107.7|27099.7|167
1581091800000|2020-02-07 16:10:00|27107.2|27099.2|27115.7|27107.7|27118.2|27110.2|27099.7|27091.7|177
1581092100000|2020-02-07 16:15:00|27116.2|27108.2|27113.7|27105.7|27120.2|27112.2|27107.7|27099.7|169
1581092400000|2020-02-07 16:20:00|27112.7|27104.7|27143.2|27135.2|27144.2|27136.2|27112.7|27104.7|290
1581092700000|2020-02-07 16:25:00|27142.7|27134.7|27127.7|27119.7|27145.2|27137.2|27127.7|27119.7|161
1581093000000|2020-02-07 16:30:00|27127.2|27119.2|27128.2|27120.2|27150.2|27142.2|27126.2|27118.2|278
1581093300000|2020-02-07 16:35:00|27128.7|27120.7|27133.2|27125.2|27149.7|27141.7|27119.2|27111.2|291
1581093600000|2020-02-07 16:40:00|27132.7|27124.7|27117.7|27109.7|27140.7|27132.7|27114.7|27106.7|163
1581093900000|2020-02-07 16:45:00|27117.2|27109.2|27110.7|27102.7|27118.7|27110.7|27107.2|27099.2|142
1581094200000|2020-02-07 16:50:00|27110.2|27102.2|27115.7|27107.7|27117.2|27109.2|27103.2|27095.2|149
1581094500000|2020-02-07 16:55:00|27115.2|27107.2|27122.7|27114.7|27125.7|27117.7|27113.7|27105.7|110
1581094800000|2020-02-07 17:00:00|27122.2|27114.2|27111.2|27103.2|27128.7|27120.7|27111.2|27103.2|113
1581095100000|2020-02-07 17:05:00|27111.7|27103.7|27111.7|27103.7|27123.2|27115.2|27111.2|27103.2|52
1581095400000|2020-02-07 17:10:00|27112.2|27104.2|27115.2|27107.2|27115.2|27107.2|27101.7|27093.7|118
1581095700000|2020-02-07 17:15:00|27115.7|27107.7|27111.2|27103.2|27117.7|27109.7|27110.7|27102.7|69
1581096000000|2020-02-07 17:20:00|27110.7|27102.7|27111.2|27103.2|27118.2|27110.2|27108.7|27100.7|61
1581096300000|2020-02-07 17:25:00|27110.2|27102.2|27115.2|27107.2|27117.2|27109.2|27107.7|27099.7|46
1581096600000|2020-02-07 17:30:00|27114.7|27106.7|27101.7|27093.7|27115.2|27107.2|27098.2|27090.2|104
1581096900000|2020-02-07 17:35:00|27103.2|27095.2|27106.7|27098.7|27107.2|27099.2|27099.2|27091.2|83
1581097200000|2020-02-07 17:40:00|27106.2|27098.2|27101.7|27093.7|27110.7|27102.7|27099.2|27091.2|48
1581097500000|2020-02-07 17:45:00|27102.2|27094.2|27102.2|27094.2|27105.2|27097.2|27099.7|27091.7|33
1581097800000|2020-02-07 17:50:00|27100.7|27092.7|27102.7|27094.7|27105.7|27097.7|27096.7|27088.7|48
1581098100000|2020-02-07 17:55:00|27103.2|27095.2|27114.7|27106.7|27119.2|27111.2|27102.7|27094.7|72
1581098400000|2020-02-07 18:00:00|27114.2|27106.2|27111.2|27103.2|27117.7|27109.7|27106.7|27098.7|70
1581098700000|2020-02-07 18:05:00|27108.7|27100.7|27093.7|27085.7|27110.2|27102.2|27093.2|27085.2|92
1581099000000|2020-02-07 18:10:00|27094.2|27086.2|27090.2|27082.2|27100.2|27092.2|27089.7|27081.7|73
1581099300000|2020-02-07 18:15:00|27090.7|27082.7|27091.2|27083.2|27094.2|27086.2|27085.7|27077.7|73
1581099600000|2020-02-07 18:20:00|27090.7|27082.7|27088.2|27080.2|27096.2|27088.2|27088.2|27080.2|51
1581099900000|2020-02-07 18:25:00|27088.7|27080.7|27108.2|27100.2|27108.2|27100.2|27087.2|27079.2|53
1581100200000|2020-02-07 18:30:00|27109.7|27101.7|27079.7|27071.7|27113.7|27105.7|27074.2|27066.2|204
1581100500000|2020-02-07 18:35:00|27079.2|27071.2|27079.2|27071.2|27117.2|27109.2|27077.2|27069.2|189
1581100800000|2020-02-07 18:40:00|27078.7|27070.7|27080.2|27072.2|27083.7|27075.7|27072.2|27064.2|81
1581101100000|2020-02-07 18:45:00|27079.7|27071.7|27064.7|27056.7|27080.7|27072.7|27063.7|27055.7|88
1581101400000|2020-02-07 18:50:00|27065.2|27057.2|27078.7|27070.7|27079.7|27071.7|27055.7|27047.7|159
1581101700000|2020-02-07 18:55:00|27076.2|27068.2|27056.6|27026.6|27094.7|27086.7|27053.7|27026.6|245
1581102000000|2020-02-07 19:00:00|27056.2|27026.2|27041.2|27011.2|27063.2|27033.2|27035.4|27005.4|1
1581102300000|2020-02-07 19:05:00|27040.8|27010.8|27033.6|27003.6|27050.5|27020.5|27029.6|26999.6|0
1581102600000|2020-02-07 19:10:00|27033.4|27003.4|27020.3|26990.3|27034.7|27004.7|27014.8|26984.8|0
1581102900000|2020-02-07 19:15:00|27021|26991|27023.1|26993.1|27038.3|27008.3|27016.1|26986.1|0
1581103200000|2020-02-07 19:20:00|27022.9|26992.9|27010.1|26980.1|27024.3|26994.3|27009.8|26979.8|0
1581103500000|2020-02-07 19:25:00|27009.8|26979.8|27018.9|26988.9|27024.1|26994.1|27005.5|26975.5|0
1581103800000|2020-02-07 19:30:00|27019.3|26989.3|27029.6|26999.6|27040.1|27010.1|27018.9|26988.9|0
1581104100000|2020-02-07 19:35:00|27029.4|26999.4|27035.9|27005.9|27042.2|27012.2|27029.4|26999.4|0
1581104400000|2020-02-07 19:40:00|27034.5|27004.5|27053.7|27023.7|27053.7|27023.7|27025.8|26995.8|0
1581104700000|2020-02-07 19:45:00|27053.3|27023.3|27037.7|27007.7|27053.3|27023.3|27037.7|27007.7|0
1581105000000|2020-02-07 19:50:00|27038.1|27008.1|27041.1|27011.1|27042.7|27012.7|27021.7|26991.7|0
1581105300000|2020-02-07 19:55:00|27041.3|27011.3|27047.4|27017.4|27052.7|27022.7|27033.6|27003.6|0
1581105600000|2020-02-07 20:00:00|27047.8|27017.8|27044.8|27014.8|27062.2|27032.2|27043.2|27013.2|0
1581105900000|2020-02-07 20:05:00|27045|27015|27038.1|27008.1|27048.2|27018.2|27037.7|27007.7|0
1581106200000|2020-02-07 20:10:00|27038.3|27008.3|27045.4|27015.4|27046.2|27016.2|27028.2|26998.2|0
1581106500000|2020-02-07 20:15:00|27043.4|27013.4|27047.3|27017.3|27050.7|27020.7|27039.8|27009.8|0
1581106800000|2020-02-07 20:20:00|27047.1|27017.1|27041.1|27011.1|27047.1|27017.1|27033.6|27003.6|0
1581107100000|2020-02-07 20:25:00|27040.7|27010.7|27057.4|27027.4|27060.4|27030.4|27038.3|27008.3|0
1581107400000|2020-02-07 20:30:00|27057.8|27027.8|27073.5|27043.5|27076.6|27046.6|27055.8|27025.8|0
1581107700000|2020-02-07 20:35:00|27073.7|27043.7|27065.8|27035.8|27073.7|27043.7|27059.6|27029.6|0
1581108000000|2020-02-07 20:40:00|27063.9|27033.9|27071.3|27041.3|27074.1|27044.1|27060.4|27030.4|0
1581108300000|2020-02-07 20:45:00|27069.4|27039.4|27059.7|27029.7|27080.9|27050.9|27059.7|27029.7|0
1581108600000|2020-02-07 20:50:00|27061.3|27031.3|27028.7|26998.7|27066.9|27036.9|27025.6|26995.6|0
1581108900000|2020-02-07 20:55:00|27028.3|26998.3|27045.1|27015.1|27063|27033|27023.2|26993.2|0
1581109200000|2020-02-07 21:00:00|27043.1|27013.1|27051|27021|27055.2|27025.2|27024.8|26994.8|0
1581109500000|2020-02-07 21:05:00|27053.1|27023.1|27035.1|27005.1|27053.1|27023.1|27035.1|27005.1|0
1581109800000|2020-02-07 21:10:00|27037.2|27007.2|27040.3|27010.3|27042.6|27012.6|27025.5|26995.5|0
1581110100000|2020-02-07 21:15:00|27040.5|27010.5|27049.8|27019.8|27049.8|27019.8|27038.1|27008.1|0
1581110400000|2020-02-07 21:20:00|27046.9|27016.9|27044.7|27014.7|27046.9|27016.9|27043.7|27013.7|0
1581110700000|2020-02-07 21:25:00|27045|27015|27045.1|27015.1|27046|27016|27043.7|27013.7|0
1581111000000|2020-02-07 21:30:00|27043.3|27013.3|27034.8|27004.8|27045.3|27015.3|27033.1|27003.1|0
1581111300000|2020-02-07 21:35:00|27036.9|27006.9|27031.7|27001.7|27040.9|27010.9|27027.9|26997.9|0
1581111600000|2020-02-07 21:40:00|27029.7|26999.7|27031.7|27001.7|27035.7|27005.7|27029.7|26999.7|0
1581111900000|2020-02-07 21:45:00|27029.7|26999.7|27027.2|26997.2|27032.3|27002.3|27024.2|26994.2|0
1581112200000|2020-02-07 21:50:00|27029.2|26999.2|27027.1|26997.1|27033.3|27003.3|27027.1|26997.1|0
1581112500000|2020-02-07 21:55:00|27029.1|26999.1|27026.8|26996.8|27031.2|27001.2|27023.1|26993.1|0
1581289500000|2020-02-09 23:05:00|27071.4|27041.4|27076|27046|27090|27060|27069.9|27039.9|0
1581289800000|2020-02-09 23:10:00|27077|27047|27040.4|27010.4|27084.8|27054.8|27038.4|27008.4|0
1581290100000|2020-02-09 23:15:00|27041.4|27011.4|27035.6|27005.6|27049.2|27019.2|27034.5|27004.5|0
1581290400000|2020-02-09 23:20:00|27037.6|27007.6|27025.1|26995.1|27045.7|27015.7|27025.1|26995.1|0
1581290700000|2020-02-09 23:25:00|27027.1|26997.1|27012.5|26982.5|27027.1|26997.1|27010.2|26980.2|0
1581291000000|2020-02-09 23:30:00|27013.5|26983.5|26922.3|26892.3|27014.6|26984.6|26899.6|26869.6|0
1581291300000|2020-02-09 23:35:00|26920.2|26890.2|26943.5|26913.5|26945.5|26915.5|26870.9|26840.9|0
1581291600000|2020-02-09 23:40:00|26941.5|26911.5|26923.1|26893.1|26943.6|26913.6|26903.4|26873.4|0
1581291900000|2020-02-09 23:45:00|26923.5|26893.5|26931.8|26901.8|26950.2|26920.2|26923.5|26893.5|0
1581292200000|2020-02-09 23:50:00|26916.8|26886.8|26890.2|26860.2|26924|26894|26889.1|26859.1|0
1581292500000|2020-02-09 23:55:00|26892.2|26862.2|26888.1|26858.1|26898.3|26868.3|26884.5|26854.5|0
1581292800000|2020-02-10 00:00:00|26890.1|26860.1|26902.6|26872.6|26912.9|26882.9|26887.8|26857.8|0
1581293100000|2020-02-10 00:05:00|26901.5|26871.5|26887.3|26857.3|26902.6|26872.6|26877.8|26847.8|0
1581293400000|2020-02-10 00:10:00|26888.3|26858.3|26853.5|26823.5|26892.4|26862.4|26851.9|26821.9|0
1581293700000|2020-02-10 00:15:00|26855.6|26825.6|26861.3|26831.3|26877.9|26847.9|26853.9|26823.9|0
1581294000000|2020-02-10 00:20:00|26861|26831|26870|26840|26877.6|26847.6|26859.8|26829.8|0
1581294300000|2020-02-10 00:25:00|26870.5|26840.5|26870.2|26840.2|26876.9|26846.9|26862.6|26832.6|0
1581294600000|2020-02-10 00:30:00|26871.2|26841.2|26886.5|26856.5|26886.5|26856.5|26868|26838|0
1581294900000|2020-02-10 00:35:00|26887.5|26857.5|26888.2|26858.2|26895.5|26865.5|26883|26853|0
1581295200000|2020-02-10 00:40:00|26888.7|26858.7|26896|26866|26899.9|26869.9|26885.8|26855.8|0
1581295500000|2020-02-10 00:45:00|26896.5|26866.5|26879.8|26849.8|26897|26867|26878.8|26848.8|0
1581295800000|2020-02-10 00:50:00|26880.8|26850.8|26889.6|26859.6|26892.4|26862.4|26875.2|26845.2|0
1581296100000|2020-02-10 00:55:00|26891.4|26861.4|26890.9|26860.9|26892.4|26862.4|26874.6|26844.6|0
1581296400000|2020-02-10 01:00:00|26891.9|26861.9|26924.9|26894.9|26931.1|26901.1|26888.9|26858.9|0
1581296700000|2020-02-10 01:05:00|26925.4|26895.4|26954.9|26924.9|26954.9|26924.9|26912.7|26882.7|0
1581297000000|2020-02-10 01:10:00|26955.9|26925.9|26959.3|26929.3|26965.9|26935.9|26940.7|26910.7|0
1581297300000|2020-02-10 01:15:00|26961.3|26931.3|27035.8|27030.8|27040.3|27035.3|26961.3|26931.3|4944
1581297600000|2020-02-10 01:20:00|27035.3|27030.3|27041.8|27036.8|27044.3|27039.3|27001.3|26996.3|3023
1581297900000|2020-02-10 01:25:00|27042.8|27037.8|27025.3|27020.3|27060.8|27055.8|27006.8|27001.8|2208
1581298200000|2020-02-10 01:30:00|27023.8|27018.8|27138.8|27133.8|27155.3|27150.3|27021.8|27016.8|8243
1581298500000|2020-02-10 01:35:00|27136.8|27131.8|27119.8|27114.8|27187.3|27182.3|27110.3|27105.3|5914
1581298800000|2020-02-10 01:40:00|27119.3|27114.3|27205.3|27200.3|27205.8|27200.8|27098.8|27093.8|4606
1581299100000|2020-02-10 01:45:00|27205.8|27200.8|27199.8|27194.8|27217.8|27212.8|27161.8|27156.8|4095
1581299400000|2020-02-10 01:50:00|27196.8|27191.8|27155.8|27150.8|27210.3|27205.3|27138.3|27133.3|3633
1581299700000|2020-02-10 01:55:00|27156.8|27151.8|27137.3|27132.3|27171.3|27166.3|27115.8|27110.8|3185
1581300000000|2020-02-10 02:00:00|27135.8|27130.8|27148.8|27143.8|27179.3|27174.3|27108.3|27103.3|4098
1581300300000|2020-02-10 02:05:00|27147.3|27142.3|27183.8|27178.8|27184.8|27179.8|27116.3|27111.3|2851
1581300600000|2020-02-10 02:10:00|27184.3|27179.3|27237.8|27232.8|27239.8|27234.8|27175.8|27170.8|3345
1581300900000|2020-02-10 02:15:00|27240.3|27235.3|27259.8|27254.8|27261.3|27256.3|27230.3|27225.3|3996
1581301200000|2020-02-10 02:20:00|27263.3|27258.3|27250.3|27245.3|27281.8|27276.8|27231.3|27226.3|3463
1581301500000|2020-02-10 02:25:00|27252.8|27247.8|27242.8|27237.8|27277.3|27272.3|27237.8|27232.8|2568
1581301800000|2020-02-10 02:30:00|27241.8|27236.8|27284.8|27279.8|27297.8|27292.8|27219.3|27214.3|4075
1581302100000|2020-02-10 02:35:00|27282.8|27277.8|27290.8|27285.8|27306.3|27301.3|27263.3|27258.3|2341
1581302400000|2020-02-10 02:40:00|27291.3|27286.3|27256.3|27251.3|27300.3|27295.3|27246.3|27241.3|2427
1581302700000|2020-02-10 02:45:00|27255.8|27250.8|27247.3|27242.3|27255.8|27250.8|27224.8|27219.8|1930
1581303000000|2020-02-10 02:50:00|27246.8|27241.8|27255.8|27250.8|27259.3|27254.3|27229.8|27224.8|1424
1581303300000|2020-02-10 02:55:00|27255.3|27250.3|27243.8|27238.8|27275.3|27270.3|27197.8|27192.8|3501
1581303600000|2020-02-10 03:00:00|27243.3|27238.3|27272.8|27267.8|27284.8|27279.8|27242.3|27237.3|2246
1581303900000|2020-02-10 03:05:00|27272.3|27267.3|27280.3|27275.3|27287.8|27282.8|27262.3|27257.3|1318
1581304200000|2020-02-10 03:10:00|27279.3|27274.3|27272.8|27267.8|27284.3|27279.3|27249.8|27244.8|1714
1581304500000|2020-02-10 03:15:00|27272.3|27267.3|27205.8|27200.8|27273.3|27268.3|27203.3|27198.3|2596
1581304800000|2020-02-10 03:20:00|27205.3|27200.3|27202.8|27197.8|27223.8|27218.8|27187.3|27182.3|2338
1581305100000|2020-02-10 03:25:00|27203.8|27198.8|27205.3|27200.3|27220.3|27215.3|27181.3|27176.3|1756
1581305400000|2020-02-10 03:30:00|27205.8|27200.8|27162.3|27157.3|27208.8|27203.8|27157.3|27152.3|1890
1581305700000|2020-02-10 03:35:00|27162.8|27157.8|27178.3|27173.3|27183.3|27178.3|27159.3|27154.3|1032
1581306000000|2020-02-10 03:40:00|27179.8|27174.8|27188.3|27183.3|27198.8|27193.8|27179.8|27174.8|1170
1581306300000|2020-02-10 03:45:00|27186.8|27181.8|27184.8|27179.8|27198.3|27193.3|27184.3|27179.3|437
1581306600000|2020-02-10 03:50:00|27184.3|27179.3|27173.8|27168.8|27187.8|27182.8|27161.8|27156.8|849
1581306900000|2020-02-10 03:55:00|27174.3|27169.3|27173.8|27168.8|27182.8|27177.8|27163.8|27158.8|610
1581307200000|2020-02-10 04:00:00|27189.6|27159.6|27201.2|27171.2|27202.7|27172.7|27189.6|27159.6|0
1581307500000|2020-02-10 04:05:00|27199.5|27169.5|27192.2|27162.2|27199.5|27169.5|27192.2|27162.2|0
1581307800000|2020-02-10 04:10:00|27191.2|27161.2|27198.2|27168.2|27198.2|27168.2|27190.1|27160.1|0
1581308100000|2020-02-10 04:15:00|27199.2|27169.2|27189.2|27159.2|27203.8|27173.8|27189.2|27159.2|0
1581308400000|2020-02-10 04:20:00|27188.2|27158.2|27186.9|27156.9|27188.2|27158.2|27179.3|27149.3|0
1581308700000|2020-02-10 04:25:00|27183.3|27153.3|27182.6|27152.6|27188.2|27158.2|27182.3|27152.3|0
1581309000000|2020-02-10 04:30:00|27183.6|27153.6|27182.6|27152.6|27184.1|27154.1|27181.5|27151.5|0
1581309300000|2020-02-10 04:35:00|27181.5|27151.5|27169.3|27139.3|27181.5|27151.5|27158.6|27128.6|0
1581309600000|2020-02-10 04:40:00|27168.8|27138.8|27178.5|27148.5|27179.2|27149.2|27168.3|27138.3|0
1581309900000|2020-02-10 04:45:00|27179.5|27149.5|27173.3|27143.3|27180|27150|27171|27141|0
1581310200000|2020-02-10 04:50:00|27175.1|27145.1|27153.9|27123.9|27175.1|27145.1|27152.9|27122.9|0
1581310500000|2020-02-10 04:55:00|27152.9|27122.9|27150.3|27120.3|27152.9|27122.9|27139.1|27109.1|0
1581310800000|2020-02-10 05:00:00|27142.7|27112.7|27143.3|27138.3|27171.3|27166.3|27134.8|27112.7|1914
1581311100000|2020-02-10 05:05:00|27142.8|27137.8|27156.3|27151.3|27157.3|27152.3|27133.3|27128.3|1007
1581311400000|2020-02-10 05:10:00|27155.8|27150.8|27153.3|27148.3|27179.8|27174.8|27147.3|27142.3|1440
1581311700000|2020-02-10 05:15:00|27154.8|27149.8|27173.3|27168.3|27175.3|27170.3|27148.3|27143.3|1079
1581312000000|2020-02-10 05:20:00|27172.8|27167.8|27213.8|27208.8|27216.8|27211.8|27159.3|27154.3|1790
1581312300000|2020-02-10 05:25:00|27214.3|27209.3|27203.8|27198.8|27223.3|27218.3|27198.3|27193.3|1631
1581312600000|2020-02-10 05:30:00|27203.3|27198.3|27218.8|27213.8|27219.3|27214.3|27193.8|27188.8|1185
1581312900000|2020-02-10 05:35:00|27218.3|27213.3|27235.3|27230.3|27239.3|27234.3|27201.3|27196.3|1443
1581313200000|2020-02-10 05:40:00|27235.8|27230.8|27208.8|27203.8|27240.3|27235.3|27201.8|27196.8|1088
1581313500000|2020-02-10 05:45:00|27208.3|27203.3|27223.8|27218.8|27224.8|27219.8|27196.8|27191.8|914
1581313800000|2020-02-10 05:50:00|27223.3|27218.3|27186.3|27181.3|27223.3|27218.3|27179.3|27174.3|1099
1581314100000|2020-02-10 05:55:00|27186.8|27181.8|27212.3|27207.3|27217.3|27212.3|27184.8|27179.8|1047
1581314400000|2020-02-10 06:00:00|27213.3|27208.3|27214.8|27209.8|27230.8|27225.8|27200.8|27195.8|1092
1581314700000|2020-02-10 06:05:00|27214.3|27209.3|27203.8|27198.8|27223.3|27218.3|27197.8|27192.8|726
1581315000000|2020-02-10 06:10:00|27204.3|27199.3|27211.3|27206.3|27236.3|27231.3|27204.3|27199.3|1204
1581315300000|2020-02-10 06:15:00|27211.8|27206.8|27225.8|27220.8|27236.3|27231.3|27209.3|27204.3|693
1581315600000|2020-02-10 06:20:00|27225.3|27220.3|27247.3|27242.3|27259.3|27254.3|27219.3|27214.3|1086
1581315900000|2020-02-10 06:25:00|27244.8|27239.8|27223.3|27218.3|27251.3|27246.3|27221.8|27216.8|909
1581316200000|2020-02-10 06:30:00|27223.8|27218.8|27225.8|27220.8|27230.3|27225.3|27211.3|27206.3|757
1581316500000|2020-02-10 06:35:00|27224.8|27219.8|27227.3|27222.3|27233.3|27228.3|27217.3|27212.3|523
1581316800000|2020-02-10 06:40:00|27228.3|27223.3|27231.8|27226.8|27239.3|27234.3|27223.3|27218.3|588
1581317100000|2020-02-10 06:45:00|27232.8|27227.8|27246.3|27241.3|27250.8|27245.8|27225.3|27220.3|611
1581317400000|2020-02-10 06:50:00|27245.8|27240.8|27248.8|27243.8|27254.8|27249.8|27241.3|27236.3|681
1581317700000|2020-02-10 06:55:00|27249.3|27244.3|27226.8|27221.8|27251.3|27246.3|27226.3|27221.3|533
1581318000000|2020-02-10 07:00:00|27227.8|27222.8|27209.3|27204.3|27241.8|27236.8|27203.8|27198.8|1234
1581318300000|2020-02-10 07:05:00|27209.8|27204.8|27208.3|27203.3|27211.3|27206.3|27196.3|27191.3|816
1581318600000|2020-02-10 07:10:00|27208.8|27203.8|27189.8|27184.8|27211.3|27206.3|27182.3|27177.3|1075
1581318900000|2020-02-10 07:15:00|27190.3|27185.3|27193.3|27188.3|27196.3|27191.3|27184.3|27179.3|594
1581319200000|2020-02-10 07:20:00|27193.8|27188.8|27213.3|27208.3|27214.8|27209.8|27193.8|27188.8|910
1581319500000|2020-02-10 07:25:00|27212.8|27207.8|27218.3|27213.3|27218.3|27213.3|27205.8|27200.8|541
1581319800000|2020-02-10 07:30:00|27217.3|27212.3|27212.3|27207.3|27234.8|27229.8|27211.3|27206.3|1027
1581320100000|2020-02-10 07:35:00|27213.8|27208.8|27220.8|27215.8|27221.8|27216.8|27193.8|27188.8|1254
1581320400000|2020-02-10 07:40:00|27220.3|27215.3|27214.3|27209.3|27229.8|27224.8|27212.3|27207.3|781
1581320700000|2020-02-10 07:45:00|27213.8|27208.8|27224.8|27219.8|27229.3|27224.3|27204.8|27199.8|938
1581321000000|2020-02-10 07:50:00|27225.3|27220.3|27213.8|27208.8|27230.3|27225.3|27212.3|27207.3|821
1581321300000|2020-02-10 07:55:00|27213.3|27208.3|27201.8|27196.8|27213.3|27208.3|27189.8|27184.8|2221
1581321600000|2020-02-10 08:00:00|27201.3|27196.3|27188.8|27183.8|27212.8|27207.8|27188.3|27183.3|1853
1581321900000|2020-02-10 08:05:00|27189.3|27184.3|27189.8|27184.8|27204.8|27199.8|27177.8|27172.8|1551
1581322200000|2020-02-10 08:10:00|27190.3|27185.3|27191.8|27186.8|27195.3|27190.3|27174.3|27169.3|1110
1581322500000|2020-02-10 08:15:00|27190.8|27185.8|27179.8|27174.8|27199.8|27194.8|27173.3|27168.3|966
1581322800000|2020-02-10 08:20:00|27180.3|27175.3|27168.8|27163.8|27194.3|27189.3|27162.3|27157.3|864
1581323100000|2020-02-10 08:25:00|27169.8|27164.8|27159.3|27154.3|27170.8|27165.8|27152.8|27147.8|921
1581323400000|2020-02-10 08:30:00|27169.3|27139.3|27176.4|27146.4|27180.1|27150.1|27157.2|27127.2|0
1581323700000|2020-02-10 08:35:00|27175.9|27145.9|27146.8|27116.8|27176.4|27146.4|27134.6|27104.6|0
1581324000000|2020-02-10 08:40:00|27146.2|27116.2|27126.3|27096.3|27159.5|27129.5|27121.6|27091.6|0
1581324300000|2020-02-10 08:45:00|27127.3|27097.3|27128|27098|27138.5|27108.5|27103.4|27073.4|0
1581324600000|2020-02-10 08:50:00|27128.5|27098.5|27159.3|27129.3|27159.4|27129.4|27117.4|27087.4|0
1581324900000|2020-02-10 08:55:00|27158.8|27128.8|27167.6|27137.6|27167.6|27137.6|27153.7|27123.7|0
1581325200000|2020-02-10 09:00:00|27168.6|27138.6|27206.3|27176.3|27206.3|27176.3|27164|27134|0
1581325500000|2020-02-10 09:05:00|27209.9|27179.9|27234.3|27204.3|27240.9|27210.9|27202.8|27172.8|0
1581325800000|2020-02-10 09:10:00|27235.3|27205.3|27216.9|27186.9|27239.6|27209.6|27216.7|27186.7|0
1581326100000|2020-02-10 09:15:00|27229.2|27199.2|27158.8|27150.8|27229.2|27199.2|27158.3|27150.3|530
1581326400000|2020-02-10 09:20:00|27158.3|27150.3|27141.3|27133.3|27159.3|27151.3|27141.3|27133.3|299
1581326700000|2020-02-10 09:25:00|27141.8|27133.8|27144.3|27136.3|27149.8|27141.8|27130.3|27122.3|385
1581327000000|2020-02-10 09:30:00|27144.8|27136.8|27143.3|27135.3|27149.3|27141.3|27128.3|27120.3|240
1581327300000|2020-02-10 09:35:00|27142.8|27134.8|27140.3|27132.3|27149.3|27141.3|27131.3|27123.3|193
1581327600000|2020-02-10 09:40:00|27140.8|27132.8|27135.3|27127.3|27143.3|27135.3|27130.8|27122.8|98
1581327900000|2020-02-10 09:45:00|27134.8|27126.8|27143.8|27135.8|27148.8|27140.8|27128.8|27120.8|159
1581328200000|2020-02-10 09:50:00|27144.3|27136.3|27143.3|27135.3|27148.8|27140.8|27137.8|27129.8|74
1581328500000|2020-02-10 09:55:00|27143.8|27135.8|27124.8|27116.8|27146.3|27138.3|27115.3|27107.3|284
1581328800000|2020-02-10 10:00:00|27123.8|27115.8|27124.8|27116.8|27126.3|27118.3|27112.8|27104.8|170
1581329100000|2020-02-10 10:05:00|27125.3|27117.3|27121.3|27113.3|27130.8|27122.8|27111.8|27103.8|140
1581329400000|2020-02-10 10:10:00|27120.8|27112.8|27119.3|27111.3|27122.8|27114.8|27113.3|27105.3|141
1581329700000|2020-02-10 10:15:00|27116.8|27108.8|27115.3|27107.3|27123.8|27115.8|27112.8|27104.8|124
1581330000000|2020-02-10 10:20:00|27115.8|27107.8|27117.3|27109.3|27126.3|27118.3|27113.8|27105.8|141
1581330300000|2020-02-10 10:25:00|27117.8|27109.8|27130.3|27122.3|27130.8|27122.8|27117.3|27109.3|105
1581330600000|2020-02-10 10:30:00|27129.8|27121.8|27120.3|27112.3|27134.8|27126.8|27117.8|27109.8|152
1581330900000|2020-02-10 10:35:00|27120.8|27112.8|27131.3|27123.3|27131.8|27123.8|27120.8|27112.8|99
1581331200000|2020-02-10 10:40:00|27130.8|27122.8|27171.3|27163.3|27179.8|27171.8|27125.8|27117.8|617
1581331500000|2020-02-10 10:45:00|27170.3|27162.3|27171.8|27163.8|27178.8|27170.8|27149.3|27141.3|461
1581331800000|2020-02-10 10:50:00|27171.3|27163.3|27168.3|27160.3|27181.3|27173.3|27166.8|27158.8|215
1581332100000|2020-02-10 10:55:00|27167.8|27159.8|27163.8|27155.8|27173.8|27165.8|27159.8|27151.8|155
1581332400000|2020-02-10 11:00:00|27164.3|27156.3|27168.3|27160.3|27172.3|27164.3|27162.8|27154.8|106
1581332700000|2020-02-10 11:05:00|27167.8|27159.8|27179.8|27171.8|27184.3|27176.3|27166.8|27158.8|145
1581333000000|2020-02-10 11:10:00|27179.3|27171.3|27172.8|27164.8|27179.3|27171.3|27158.8|27150.8|236
1581333300000|2020-02-10 11:15:00|27172.3|27164.3|27167.3|27159.3|27174.3|27166.3|27165.8|27157.8|43
1581333600000|2020-02-10 11:20:00|27167.8|27159.8|27161.8|27153.8|27171.3|27163.3|27161.3|27153.3|42
1581333900000|2020-02-10 11:25:00|27162.3|27154.3|27179.3|27171.3|27179.3|27171.3|27161.3|27153.3|55
1581334200000|2020-02-10 11:30:00|27178.8|27170.8|27178.8|27170.8|27188.3|27180.3|27174.8|27166.8|167
1581334500000|2020-02-10 11:35:00|27179.3|27171.3|27181.8|27173.8|27184.8|27176.8|27172.3|27164.3|110
1581334800000|2020-02-10 11:40:00|27182.8|27174.8|27184.8|27176.8|27188.3|27180.3|27179.8|27171.8|62
1581335100000|2020-02-10 11:45:00|27184.3|27176.3|27173.8|27165.8|27184.3|27176.3|27173.8|27165.8|72
1581335400000|2020-02-10 11:50:00|27174.3|27166.3|27172.8|27164.8|27177.3|27169.3|27170.3|27162.3|59
1581335700000|2020-02-10 11:55:00|27173.3|27165.3|27171.3|27163.3|27174.3|27166.3|27165.8|27157.8|74
1581336000000|2020-02-10 12:00:00|27171.8|27163.8|27162.3|27154.3|27190.8|27182.8|27161.8|27153.8|316
1581336300000|2020-02-10 12:05:00|27161.8|27153.8|27171.3|27163.3|27172.8|27164.8|27144.8|27136.8|247
1581336600000|2020-02-10 12:10:00|27171.8|27163.8|27169.3|27161.3|27173.3|27165.3|27163.3|27155.3|61
1581336900000|2020-02-10 12:15:00|27169.8|27161.8|27157.8|27149.8|27174.3|27166.3|27156.8|27148.8|82
1581337200000|2020-02-10 12:20:00|27156.8|27148.8|27165.3|27157.3|27170.8|27162.8|27156.3|27148.3|42
1581337500000|2020-02-10 12:25:00|27164.8|27156.8|27166.3|27158.3|27169.3|27161.3|27157.8|27149.8|44
1581337800000|2020-02-10 12:30:00|27166.8|27158.8|27163.3|27155.3|27169.3|27161.3|27156.3|27148.3|88
1581338100000|2020-02-10 12:35:00|27162.8|27154.8|27164.8|27156.8|27165.8|27157.8|27159.3|27151.3|38
1581338400000|2020-02-10 12:40:00|27164.3|27156.3|27170.8|27162.8|27175.8|27167.8|27163.3|27155.3|173
1581338700000|2020-02-10 12:45:00|27171.3|27163.3|27173.3|27165.3|27179.3|27171.3|27167.3|27159.3|90
1581339000000|2020-02-10 12:50:00|27172.8|27164.8|27172.3|27164.3|27176.8|27168.8|27169.3|27161.3|55
1581339300000|2020-02-10 12:55:00|27171.8|27163.8|27167.8|27159.8|27172.3|27164.3|27159.3|27151.3|117
1581339600000|2020-02-10 13:00:00|27168.3|27160.3|27155.3|27147.3|27169.3|27161.3|27144.3|27136.3|255
1581339900000|2020-02-10 13:05:00|27154.8|27146.8|27144.8|27136.8|27154.8|27146.8|27130.3|27122.3|324
1581340200000|2020-02-10 13:10:00|27144.3|27136.3|27152.3|27144.3|27152.8|27144.8|27137.3|27129.3|117
1581340500000|2020-02-10 13:15:00|27151.8|27143.8|27155.3|27147.3|27156.8|27148.8|27150.8|27142.8|117
1581340800000|2020-02-10 13:20:00|27155.8|27147.8|27160.3|27152.3|27175.3|27167.3|27153.8|27145.8|140
1581341100000|2020-02-10 13:25:00|27159.8|27151.8|27168.3|27160.3|27175.3|27167.3|27158.8|27150.8|95
1581341400000|2020-02-10 13:30:00|27168.8|27160.8|27161.3|27153.3|27172.8|27164.8|27158.3|27150.3|106
1581341700000|2020-02-10 13:35:00|27161.8|27153.8|27153.8|27145.8|27166.3|27158.3|27150.8|27142.8|72
1581342000000|2020-02-10 13:40:00|27154.3|27146.3|27164.3|27156.3|27164.8|27156.8|27153.8|27145.8|84
1581342300000|2020-02-10 13:45:00|27163.8|27155.8|27156.8|27148.8|27165.3|27157.3|27143.8|27135.8|157
1581342600000|2020-02-10 13:50:00|27156.3|27148.3|27144.3|27136.3|27157.3|27149.3|27139.3|27131.3|168
1581342900000|2020-02-10 13:55:00|27143.8|27135.8|27141.3|27133.3|27148.8|27140.8|27140.8|27132.8|80
1581343200000|2020-02-10 14:00:00|27142.3|27134.3|27136.8|27128.8|27151.3|27143.3|27135.8|27127.8|205
1581343500000|2020-02-10 14:05:00|27136.3|27128.3|27129.8|27121.8|27141.3|27133.3|27125.3|27117.3|228
1581343800000|2020-02-10 14:10:00|27130.3|27122.3|27116.8|27108.8|27135.3|27127.3|27116.8|27108.8|165
1581344100000|2020-02-10 14:15:00|27117.3|27109.3|27122.8|27114.8|27124.3|27116.3|27109.8|27101.8|232
1581344400000|2020-02-10 14:20:00|27122.3|27114.3|27128.3|27120.3|27129.3|27121.3|27119.8|27111.8|122
1581344700000|2020-02-10 14:25:00|27127.8|27119.8|27122.8|27114.8|27134.3|27126.3|27118.8|27110.8|294
1581345000000|2020-02-10 14:30:00|27124.3|27116.3|27166.8|27158.8|27167.3|27159.3|27121.3|27113.3|1056
1581345300000|2020-02-10 14:35:00|27166.3|27158.3|27163.3|27155.3|27185.8|27177.8|27146.3|27138.3|559
1581345600000|2020-02-10 14:40:00|27163.8|27155.8|27171.3|27163.3|27174.3|27166.3|27161.3|27153.3|236
1581345900000|2020-02-10 14:45:00|27170.8|27162.8|27142.3|27134.3|27174.3|27166.3|27135.8|27127.8|396
1581346200000|2020-02-10 14:50:00|27142.8|27134.8|27158.3|27150.3|27159.8|27151.8|27124.3|27116.3|348
1581346500000|2020-02-10 14:55:00|27157.8|27149.8|27165.3|27157.3|27168.3|27160.3|27147.8|27139.8|327
1581346800000|2020-02-10 15:00:00|27165.8|27157.8|27162.8|27154.8|27173.3|27165.3|27156.8|27148.8|355
1581347100000|2020-02-10 15:05:00|27161.3|27153.3|27179.3|27171.3|27180.8|27172.8|27157.8|27149.8|373
1581347400000|2020-02-10 15:10:00|27179.8|27171.8|27171.3|27163.3|27184.3|27176.3|27171.3|27163.3|450
1581347700000|2020-02-10 15:15:00|27171.8|27163.8|27190.8|27182.8|27200.3|27192.3|27170.3|27162.3|544
1581348000000|2020-02-10 15:20:00|27192.3|27184.3|27191.3|27183.3|27201.8|27193.8|27183.3|27175.3|274
1581348300000|2020-02-10 15:25:00|27191.8|27183.8|27185.3|27177.3|27196.3|27188.3|27172.8|27164.8|230
1581348600000|2020-02-10 15:30:00|27185.8|27177.8|27196.8|27188.8|27196.8|27188.8|27176.8|27168.8|256
1581348900000|2020-02-10 15:35:00|27196.3|27188.3|27201.3|27193.3|27213.3|27205.3|27192.3|27184.3|684
1581349200000|2020-02-10 15:40:00|27202.3|27194.3|27181.8|27173.8|27202.8|27194.8|27179.8|27171.8|322
1581349500000|2020-02-10 15:45:00|27183.3|27175.3|27191.3|27183.3|27192.3|27184.3|27175.3|27167.3|176
1581349800000|2020-02-10 15:50:00|27190.8|27182.8|27179.3|27171.3|27195.3|27187.3|27177.8|27169.8|120
1581350100000|2020-02-10 15:55:00|27178.8|27170.8|27179.8|27171.8|27180.3|27172.3|27167.8|27159.8|196
1581350400000|2020-02-10 16:00:00|27179.3|27171.3|27181.3|27173.3|27190.8|27182.8|27175.8|27167.8|150
1581350700000|2020-02-10 16:05:00|27181.8|27173.8|27173.3|27165.3|27184.3|27176.3|27169.3|27161.3|147
1581351000000|2020-02-10 16:10:00|27173.8|27165.8|27174.8|27166.8|27179.3|27171.3|27165.8|27157.8|166
1581351300000|2020-02-10 16:15:00|27175.3|27167.3|27172.3|27164.3|27181.3|27173.3|27167.8|27159.8|105
1581351600000|2020-02-10 16:20:00|27172.8|27164.8|27178.3|27170.3|27178.3|27170.3|27168.8|27160.8|88
1581351900000|2020-02-10 16:25:00|27178.8|27170.8|27181.3|27173.3|27181.8|27173.8|27175.8|27167.8|117
1581352200000|2020-02-10 16:30:00|27181.8|27173.8|27193.3|27185.3|27199.3|27191.3|27181.8|27173.8|238
1581352500000|2020-02-10 16:35:00|27193.8|27185.8|27203.3|27195.3|27209.3|27201.3|27189.8|27181.8|165
1581352800000|2020-02-10 16:40:00|27202.8|27194.8|27196.8|27188.8|27204.8|27196.8|27192.8|27184.8|123
1581353100000|2020-02-10 16:45:00|27196.3|27188.3|27205.3|27197.3|27211.8|27203.8|27196.3|27188.3|249
1581353400000|2020-02-10 16:50:00|27204.8|27196.8|27185.8|27177.8|27204.8|27196.8|27184.8|27176.8|120
1581353700000|2020-02-10 16:55:00|27186.3|27178.3|27186.8|27178.8|27190.8|27182.8|27182.8|27174.8|97
1581354000000|2020-02-10 17:00:00|27187.3|27179.3|27178.8|27170.8|27188.8|27180.8|27176.8|27168.8|99
1581354300000|2020-02-10 17:05:00|27176.3|27168.3|27183.3|27175.3|27186.3|27178.3|27175.3|27167.3|82
1581354600000|2020-02-10 17:10:00|27183.8|27175.8|27180.3|27172.3|27188.3|27180.3|27180.3|27172.3|107
1581354900000|2020-02-10 17:15:00|27179.8|27171.8|27176.3|27168.3|27180.3|27172.3|27171.3|27163.3|71
1581355200000|2020-02-10 17:20:00|27175.8|27167.8|27177.3|27169.3|27178.8|27170.8|27173.8|27165.8|36
1581355500000|2020-02-10 17:25:00|27176.8|27168.8|27181.3|27173.3|27185.3|27177.3|27174.3|27166.3|38
1581355800000|2020-02-10 17:30:00|27180.8|27172.8|27170.3|27162.3|27183.8|27175.8|27170.3|27162.3|31
1581356100000|2020-02-10 17:35:00|27170.8|27162.8|27176.3|27168.3|27176.3|27168.3|27162.3|27154.3|136
1581356400000|2020-02-10 17:40:00|27175.8|27167.8|27179.3|27171.3|27179.8|27171.8|27173.3|27165.3|42
1581356700000|2020-02-10 17:45:00|27178.3|27170.3|27175.8|27167.8|27181.3|27173.3|27171.3|27163.3|49
1581357000000|2020-02-10 17:50:00|27174.8|27166.8|27173.8|27165.8|27174.8|27166.8|27164.8|27156.8|60
1581357300000|2020-02-10 17:55:00|27174.3|27166.3|27169.3|27161.3|27180.3|27172.3|27169.3|27161.3|34
1581357600000|2020-02-10 18:00:00|27169.8|27161.8|27172.3|27164.3|27173.3|27165.3|27166.8|27158.8|44
1581357900000|2020-02-10 18:05:00|27172.8|27164.8|27177.3|27169.3|27177.3|27169.3|27166.3|27158.3|22
1581358200000|2020-02-10 18:10:00|27177.8|27169.8|27177.3|27169.3|27181.8|27173.8|27175.8|27167.8|34
1581358500000|2020-02-10 18:15:00|27176.8|27168.8|27178.8|27170.8|27181.8|27173.8|27175.3|27167.3|25
1581358800000|2020-02-10 18:20:00|27178.3|27170.3|27179.8|27171.8|27183.3|27175.3|27176.3|27168.3|22
1581359100000|2020-02-10 18:25:00|27179.3|27171.3|27177.3|27169.3|27181.8|27173.8|27176.8|27168.8|25
1581359400000|2020-02-10 18:30:00|27177.8|27169.8|27182.3|27174.3|27184.3|27176.3|27176.8|27168.8|46
1581359700000|2020-02-10 18:35:00|27183.3|27175.3|27185.3|27177.3|27186.3|27178.3|27179.3|27171.3|49
1581360000000|2020-02-10 18:40:00|27185.8|27177.8|27189.8|27181.8|27190.3|27182.3|27184.3|27176.3|59
1581360300000|2020-02-10 18:45:00|27190.8|27182.8|27189.3|27181.3|27193.3|27185.3|27180.8|27172.8|58
1581360600000|2020-02-10 18:50:00|27189.8|27181.8|27194.8|27186.8|27195.3|27187.3|27185.8|27177.8|85
1581360900000|2020-02-10 18:55:00|27196.8|27188.8|27190.2|27160.2|27204.8|27196.8|27190.2|27160.2|135
1581361200000|2020-02-10 19:00:00|27190.1|27160.1|27174.6|27144.6|27190.1|27160.1|27166.1|27136.1|0
1581361500000|2020-02-10 19:05:00|27174.8|27144.8|27178.4|27148.4|27183.2|27153.2|27172.3|27142.3|0
1581361800000|2020-02-10 19:10:00|27178.9|27148.9|27183.2|27153.2|27187.9|27157.9|27178.9|27148.9|0
1581362100000|2020-02-10 19:15:00|27183.4|27153.4|27188.1|27158.1|27194.8|27164.8|27183.4|27153.4|0
1581362400000|2020-02-10 19:20:00|27188.5|27158.5|27192.7|27162.7|27192.7|27162.7|27186.1|27156.1|0
1581362700000|2020-02-10 19:25:00|27192.4|27162.4|27191.5|27161.5|27193.5|27163.5|27190.7|27160.7|0
1581363000000|2020-02-10 19:30:00|27191.1|27161.1|27200.5|27170.5|27200.5|27170.5|27190.7|27160.7|0
1581363300000|2020-02-10 19:35:00|27200.7|27170.7|27192|27162|27202.9|27172.9|27191.2|27161.2|0
1581363600000|2020-02-10 19:40:00|27191.6|27161.6|27202.8|27172.8|27205.6|27175.6|27191.2|27161.2|0
1581363900000|2020-02-10 19:45:00|27203.2|27173.2|27210.3|27180.3|27210.7|27180.7|27202.8|27172.8|0
1581364200000|2020-02-10 19:50:00|27210.5|27180.5|27219.2|27189.2|27219.2|27189.2|27210.3|27180.3|0
1581364500000|2020-02-10 19:55:00|27219.4|27189.4|27234.6|27204.6|27234.6|27204.6|27219.2|27189.2|0
1581364800000|2020-02-10 20:00:00|27234.2|27204.2|27258.8|27228.8|27259.1|27229.1|27234.2|27204.2|0
1581365100000|2020-02-10 20:05:00|27260.2|27230.2|27314.7|27284.7|27318.9|27288.9|27255.1|27225.1|0
1581365400000|2020-02-10 20:10:00|27314.9|27284.9|27340.7|27310.7|27343.5|27313.5|27295.8|27265.8|0
1581365700000|2020-02-10 20:15:00|27341.1|27311.1|27349|27319|27352.6|27322.6|27331|27301|0
1581366000000|2020-02-10 20:20:00|27348.6|27318.6|27356.6|27326.6|27359.3|27329.3|27347|27317|0
1581366300000|2020-02-10 20:25:00|27357|27327|27332.2|27302.2|27358.9|27328.9|27324.4|27294.4|0
1581366600000|2020-02-10 20:30:00|27332.6|27302.6|27351|27321|27351|27321|27329.4|27299.4|0
1581366900000|2020-02-10 20:35:00|27351.4|27321.4|27351.3|27321.3|27356.9|27326.9|27345.2|27315.2|0
1581367200000|2020-02-10 20:40:00|27349.3|27319.3|27344.5|27314.5|27349.3|27319.3|27341.5|27311.5|0
1581367500000|2020-02-10 20:45:00|27345|27315|27309.8|27279.8|27345|27315|27304|27274|0
1581367800000|2020-02-10 20:50:00|27309.4|27279.4|27313.1|27283.1|27317.8|27287.8|27297.9|27267.9|0
1581368100000|2020-02-10 20:55:00|27313.5|27283.5|27335.6|27305.6|27341.8|27311.8|27309.6|27279.6|0
1581368400000|2020-02-10 21:00:00|27341.7|27311.7|27342.7|27312.7|27346.8|27316.8|27325.5|27295.5|0
1581368700000|2020-02-10 21:05:00|27344.8|27314.8|27330.8|27300.8|27352.9|27322.9|27330.8|27300.8|0
1581369000000|2020-02-10 21:10:00|27328.7|27298.7|27332|27302|27335.8|27305.8|27324.7|27294.7|0
1581369300000|2020-02-10 21:15:00|27331.4|27301.4|27325|27295|27332.6|27302.6|27325|27295|0
1581369600000|2020-02-10 21:20:00|27324.7|27294.7|27322.6|27292.6|27325.3|27295.3|27322.3|27292.3|0
1581369900000|2020-02-10 21:25:00|27322.8|27292.8|27322.4|27292.4|27323.2|27293.2|27312.3|27282.3|0
1581370200000|2020-02-10 21:30:00|27326|27296|27315.5|27285.5|27326|27296|27313.5|27283.5|0
1581370500000|2020-02-10 21:35:00|27313.5|27283.5|27316.9|27286.9|27319|27289|27313.5|27283.5|0
1581370800000|2020-02-10 21:40:00|27314.9|27284.9|27314.9|27284.9|27323|27293|27312.9|27282.9|0
1581371100000|2020-02-10 21:45:00|27312.9|27282.9|27319|27289|27321|27291|27312.9|27282.9|0
1581371400000|2020-02-10 21:50:00|27316.9|27286.9|27312.9|27282.9|27319|27289|27310.8|27280.8|0
1581371700000|2020-02-10 21:55:00|27310.8|27280.8|27317.1|27287.1|27317.3|27287.3|27310.8|27280.8|0
1581372000000|2020-02-10 22:00:00|27316.5|27286.5|27315.3|27285.3|27316.5|27286.5|27315.3|27285.3|0
1581372300000|2020-02-10 22:05:00|27316.1|27286.1|27312.8|27282.8|27317.3|27287.3|27312.5|27282.5|0
1581372600000|2020-02-10 22:10:00|27312.7|27282.7|27311.5|27281.5|27312.7|27282.7|27311.5|27281.5|0
1581372900000|2020-02-10 22:15:00|27312.2|27282.2|27313|27283|27313|27283|27311.9|27281.9|0
1581373200000|2020-02-10 22:20:00|27313.3|27283.3|27310.3|27280.3|27313.9|27283.9|27310.3|27280.3|0
1581373500000|2020-02-10 22:25:00|27311.6|27281.6|27311.6|27281.6|27311.9|27281.9|27310.3|27280.3|0
1581373800000|2020-02-10 22:30:00|27312.1|27282.1|27311.1|27281.1|27312.3|27282.3|27311.1|27281.1|0
1581374100000|2020-02-10 22:35:00|27311.4|27281.4|27312.2|27282.2|27312.3|27282.3|27311.3|27281.3|0
1581374400000|2020-02-10 22:40:00|27312.4|27282.4|27311.3|27281.3|27312.4|27282.4|27311.3|27281.3|0
1581374700000|2020-02-10 22:45:00|27311.9|27281.9|27312.2|27282.2|27312.2|27282.2|27310.7|27280.7|0
1581375000000|2020-02-10 22:50:00|27311.9|27281.9|27313.8|27283.8|27314.1|27284.1|27311.6|27281.6|0
1581375300000|2020-02-10 22:55:00|27314.1|27284.1|27313.2|27283.2|27314.1|27284.1|27311.7|27281.7|0
1581375600000|2020-02-10 23:00:00|27306.2|27276.2|27296.7|27266.7|27318.1|27288.1|27296.7|27266.7|0
1581375900000|2020-02-10 23:05:00|27297.7|27267.7|27269.2|27239.2|27298.7|27268.7|27267.1|27237.1|0
1581376200000|2020-02-10 23:10:00|27271.2|27241.2|27257.4|27227.4|27271.2|27241.2|27255.3|27225.3|0
1581376500000|2020-02-10 23:15:00|27259.4|27229.4|27272.6|27242.6|27272.6|27242.6|27257.6|27227.6|0
1581376800000|2020-02-10 23:20:00|27273.7|27243.7|27281.1|27251.1|27283.9|27253.9|27271.6|27241.6|0
1581377100000|2020-02-10 23:25:00|27279.1|27249.1|27292.5|27262.5|27293.6|27263.6|27279.1|27249.1|0
1581377400000|2020-02-10 23:30:00|27290.4|27260.4|27290.5|27260.5|27294.5|27264.5|27287.4|27257.4|0
1581377700000|2020-02-10 23:35:00|27289.5|27259.5|27282.4|27252.4|27289.5|27259.5|27281.4|27251.4|0
1581378000000|2020-02-10 23:40:00|27281.4|27251.4|27284.4|27254.4|27286.5|27256.5|27278.4|27248.4|0
1581378300000|2020-02-10 23:45:00|27282.4|27252.4|27289.9|27259.9|27296.8|27266.8|27282.4|27252.4|0
1581378600000|2020-02-10 23:50:00|27290.8|27260.8|27289.4|27259.4|27290.8|27260.8|27281.9|27251.9|0
1581378900000|2020-02-10 23:55:00|27288.3|27258.3|27289.4|27259.4|27293.5|27263.5|27287.4|27257.4|0
1581379200000|2020-02-11 00:00:00|27291.4|27261.4|27281.3|27251.3|27291.4|27261.4|27273.2|27243.2|0
1581379500000|2020-02-11 00:05:00|27282.3|27252.3|27287.4|27257.4|27287.4|27257.4|27282.3|27252.3|0
1581379800000|2020-02-11 00:10:00|27289.4|27259.4|27288.5|27258.5|27292.7|27262.7|27283.3|27253.3|0
1581380100000|2020-02-11 00:15:00|27287.5|27257.5|27293.9|27263.9|27298.1|27268.1|27287.5|27257.5|0
1581380400000|2020-02-11 00:20:00|27294.2|27264.2|27309.3|27279.3|27309.3|27279.3|27291.4|27261.4|0
1581380700000|2020-02-11 00:25:00|27311.1|27281.1|27314.6|27284.6|27317.9|27287.9|27305.1|27275.1|0
1581381000000|2020-02-11 00:30:00|27315.7|27285.7|27318.4|27288.4|27319.7|27289.7|27309|27279|0
1581381300000|2020-02-11 00:35:00|27318.9|27288.9|27323.4|27293.4|27325.8|27295.8|27317.4|27287.4|0
1581381600000|2020-02-11 00:40:00|27322.9|27292.9|27338.2|27308.2|27338.2|27308.2|27319.1|27289.1|0
1581381900000|2020-02-11 00:45:00|27337.6|27307.6|27344.8|27314.8|27354.5|27324.5|27335.1|27305.1|0
1581382200000|2020-02-11 00:50:00|27346.6|27316.6|27341.7|27311.7|27348.4|27318.4|27341.7|27311.7|0
1581382500000|2020-02-11 00:55:00|27341.2|27311.2|27340.7|27310.7|27342.8|27312.8|27335.1|27305.1|0
1581382800000|2020-02-11 01:00:00|27339.7|27309.7|27348.4|27318.4|27350.4|27320.4|27338.7|27308.7|0
1581383100000|2020-02-11 01:05:00|27347.8|27317.8|27344.8|27314.8|27350.4|27320.4|27337.2|27307.2|0
1581383400000|2020-02-11 01:10:00|27345.8|27315.8|27363.8|27333.8|27366.8|27336.8|27344.8|27314.8|0
1581383700000|2020-02-11 01:15:00|27365.8|27335.8|27519.4|27514.4|27549.4|27544.4|27356.9|27335.8|6520
1581384000000|2020-02-11 01:20:00|27521.4|27516.4|27493.9|27488.9|27562.9|27557.9|27492.9|27487.9|3766
1581384300000|2020-02-11 01:25:00|27493.4|27488.4|27470.4|27465.4|27497.4|27492.4|27463.9|27458.9|2113
1581384600000|2020-02-11 01:30:00|27471.9|27466.9|27446.4|27441.4|27501.4|27496.4|27426.4|27421.4|6687
1581384900000|2020-02-11 01:35:00|27445.4|27440.4|27505.9|27500.9|27515.4|27510.4|27428.4|27423.4|5303
1581385200000|2020-02-11 01:40:00|27506.4|27501.4|27532.4|27527.4|27558.4|27553.4|27505.9|27500.9|5117
1581385500000|2020-02-11 01:45:00|27531.9|27526.9|27521.9|27516.9|27592.9|27587.9|27520.4|27515.4|6952
1581385800000|2020-02-11 01:50:00|27522.9|27517.9|27578.4|27573.4|27584.4|27579.4|27510.4|27505.4|4147
1581386100000|2020-02-11 01:55:00|27580.4|27575.4|27586.9|27581.9|27597.9|27592.9|27548.9|27543.9|3957
1581386400000|2020-02-11 02:00:00|27585.4|27580.4|27588.4|27583.4|27600.4|27595.4|27565.4|27560.4|2934
1581386700000|2020-02-11 02:05:00|27587.4|27582.4|27602.9|27597.9|27616.9|27611.9|27576.9|27571.9|3384
1581387000000|2020-02-11 02:10:00|27603.4|27598.4|27618.9|27613.9|27627.9|27622.9|27594.9|27589.9|2178
1581387300000|2020-02-11 02:15:00|27619.4|27614.4|27639.9|27634.9|27649.9|27644.9|27601.9|27596.9|3284
1581387600000|2020-02-11 02:20:00|27640.4|27635.4|27650.9|27645.9|27653.9|27648.9|27630.4|27625.4|1853
1581387900000|2020-02-11 02:25:00|27648.4|27643.4|27609.9|27604.9|27654.4|27649.4|27594.9|27589.9|3305
1581388200000|2020-02-11 02:30:00|27609.4|27604.4|27654.4|27649.4|27654.9|27649.9|27604.9|27599.9|2622
1581388500000|2020-02-11 02:35:00|27655.4|27650.4|27644.9|27639.9|27667.4|27662.4|27637.9|27632.9|2391
1581388800000|2020-02-11 02:40:00|27645.4|27640.4|27655.4|27650.4|27683.9|27678.9|27645.4|27640.4|2906
1581389100000|2020-02-11 02:45:00|27655.9|27650.9|27635.4|27630.4|27658.9|27653.9|27619.9|27614.9|2198
1581389400000|2020-02-11 02:50:00|27635.9|27630.9|27605.9|27600.9|27636.9|27631.9|27598.4|27593.4|2158
1581389700000|2020-02-11 02:55:00|27606.4|27601.4|27587.4|27582.4|27618.9|27613.9|27586.9|27581.9|2016
1581390000000|2020-02-11 03:00:00|27586.4|27581.4|27581.9|27576.9|27595.9|27590.9|27562.4|27557.4|3072
1581390300000|2020-02-11 03:05:00|27582.9|27577.9|27591.4|27586.4|27591.9|27586.9|27563.4|27558.4|2532
1581390600000|2020-02-11 03:10:00|27591.9|27586.9|27596.9|27591.9|27603.9|27598.9|27583.4|27578.4|1323
1581390900000|2020-02-11 03:15:00|27597.4|27592.4|27535.4|27530.4|27598.9|27593.9|27533.4|27528.4|3038
1581391200000|2020-02-11 03:20:00|27535.9|27530.9|27574.4|27569.4|27577.9|27572.9|27529.9|27524.9|2135
1581391500000|2020-02-11 03:25:00|27573.9|27568.9|27555.9|27550.9|27578.9|27573.9|27552.9|27547.9|1061
1581391800000|2020-02-11 03:30:00|27555.4|27550.4|27570.4|27565.4|27570.4|27565.4|27549.9|27544.9|1118
1581392100000|2020-02-11 03:35:00|27568.4|27563.4|27581.9|27576.9|27582.9|27577.9|27564.9|27559.9|924
1581392400000|2020-02-11 03:40:00|27582.4|27577.4|27581.9|27576.9|27589.9|27584.9|27580.4|27575.4|636
1581392700000|2020-02-11 03:45:00|27581.4|27576.4|27578.9|27573.9|27583.4|27578.4|27573.9|27568.9|402
1581393000000|2020-02-11 03:50:00|27578.4|27573.4|27589.9|27584.9|27594.4|27589.4|27578.4|27573.4|471
1581393300000|2020-02-11 03:55:00|27591.4|27586.4|27602.4|27597.4|27604.4|27599.4|27588.4|27583.4|609
1581393600000|2020-02-11 04:00:00|27608.9|27578.9|27601.3|27571.3|27608.9|27578.9|27600.8|27570.8|1
1581393900000|2020-02-11 04:05:00|27600.2|27570.2|27604.6|27574.6|27604.6|27574.6|27600.2|27570.2|0
1581394200000|2020-02-11 04:10:00|27603.5|27573.5|27604|27574|27604|27574|27602.5|27572.5|0
1581394500000|2020-02-11 04:15:00|27603|27573|27600.2|27570.2|27604|27574|27599.6|27569.6|0
1581394800000|2020-02-11 04:20:00|27600.7|27570.7|27600.2|27570.2|27601.2|27571.2|27600.2|27570.2|0
1581395100000|2020-02-11 04:25:00|27601.2|27571.2|27599.1|27569.1|27601.2|27571.2|27599.1|27569.1|0
1581395400000|2020-02-11 04:30:00|27600.2|27570.2|27599.1|27569.1|27600.2|27570.2|27598.1|27568.1|0
1581395700000|2020-02-11 04:35:00|27598.1|27568.1|27597.2|27567.2|27600.8|27570.8|27596.2|27566.2|0
1581396000000|2020-02-11 04:40:00|27597.7|27567.7|27606.2|27576.2|27607.2|27577.2|27597.2|27567.2|0
1581396300000|2020-02-11 04:45:00|27607.2|27577.2|27621.8|27591.8|27622.5|27592.5|27607.2|27577.2|0
1581396600000|2020-02-11 04:50:00|27622.8|27592.8|27627.4|27597.4|27628.5|27598.5|27621.8|27591.8|0
1581397200000|2020-02-11 05:00:00|27600.9|27595.9|27579.9|27574.9|27604.9|27599.9|27561.4|27556.4|1212
1581397500000|2020-02-11 05:05:00|27580.9|27575.9|27574.4|27569.4|27586.4|27581.4|27552.9|27547.9|1078
1581397800000|2020-02-11 05:10:00|27572.9|27567.9|27586.9|27581.9|27596.4|27591.4|27572.4|27567.4|864
1581398100000|2020-02-11 05:15:00|27587.4|27582.4|27602.4|27597.4|27606.4|27601.4|27584.9|27579.9|688
1581398400000|2020-02-11 05:20:00|27603.4|27598.4|27598.4|27593.4|27609.9|27604.9|27596.4|27591.4|745
1581398700000|2020-02-11 05:25:00|27597.9|27592.9|27614.4|27609.4|27618.4|27613.4|27593.4|27588.4|874
1581399000000|2020-02-11 05:30:00|27613.9|27608.9|27620.9|27615.9|27628.4|27623.4|27613.9|27608.9|1130
1581399300000|2020-02-11 05:35:00|27620.4|27615.4|27640.9|27635.9|27640.9|27635.9|27619.9|27614.9|909
1581399600000|2020-02-11 05:40:00|27640.4|27635.4|27623.9|27618.9|27646.9|27641.9|27618.9|27613.9|1120
1581399900000|2020-02-11 05:45:00|27622.9|27617.9|27631.9|27626.9|27636.9|27631.9|27618.4|27613.4|806
1581400200000|2020-02-11 05:50:00|27631.4|27626.4|27628.4|27623.4|27632.9|27627.9|27610.4|27605.4|1046
1581400500000|2020-02-11 05:55:00|27628.9|27623.9|27627.4|27622.4|27641.9|27636.9|27620.4|27615.4|831
1581400800000|2020-02-11 06:00:00|27626.9|27621.9|27643.4|27638.4|27654.4|27649.4|27624.9|27619.9|965
1581401100000|2020-02-11 06:05:00|27642.9|27637.9|27635.4|27630.4|27652.4|27647.4|27630.9|27625.9|1034
1581401400000|2020-02-11 06:10:00|27635.9|27630.9|27612.9|27607.9|27640.4|27635.4|27612.9|27607.9|716
1581401700000|2020-02-11 06:15:00|27613.4|27608.4|27611.9|27606.9|27614.4|27609.4|27590.9|27585.9|1634
1581402000000|2020-02-11 06:20:00|27612.4|27607.4|27603.4|27598.4|27617.9|27612.9|27598.4|27593.4|734
1581402300000|2020-02-11 06:25:00|27602.9|27597.9|27613.9|27608.9|27617.4|27612.4|27597.4|27592.4|506
1581402600000|2020-02-11 06:30:00|27614.4|27609.4|27607.4|27602.4|27621.9|27616.9|27606.9|27601.9|559
1581402900000|2020-02-11 06:35:00|27607.9|27602.9|27606.4|27601.4|27608.4|27603.4|27593.9|27588.9|710
1581403200000|2020-02-11 06:40:00|27605.9|27600.9|27611.4|27606.4|27612.9|27607.9|27604.4|27599.4|440
1581403500000|2020-02-11 06:45:00|27611.9|27606.9|27612.9|27607.9|27620.4|27615.4|27606.9|27601.9|513
1581403800000|2020-02-11 06:50:00|27613.4|27608.4|27634.9|27629.9|27635.4|27630.4|27613.4|27608.4|1062
1581404100000|2020-02-11 06:55:00|27634.4|27629.4|27623.9|27618.9|27638.4|27633.4|27616.9|27611.9|657
1581404400000|2020-02-11 07:00:00|27624.4|27619.4|27611.9|27606.9|27625.9|27620.9|27607.4|27602.4|811
1581404700000|2020-02-11 07:05:00|27610.4|27605.4|27621.9|27616.9|27624.4|27619.4|27608.9|27603.9|715
1581405000000|2020-02-11 07:10:00|27624.4|27619.4|27607.9|27602.9|27625.9|27620.9|27603.9|27598.9|714
1581405300000|2020-02-11 07:15:00|27607.4|27602.4|27581.4|27576.4|27607.4|27602.4|27578.9|27573.9|1150
1581405600000|2020-02-11 07:20:00|27580.4|27575.4|27600.4|27595.4|27601.4|27596.4|27577.4|27572.4|1054
1581405900000|2020-02-11 07:25:00|27599.9|27594.9|27610.4|27605.4|27617.4|27612.4|27598.4|27593.4|926
1581406200000|2020-02-11 07:30:00|27609.9|27604.9|27603.4|27598.4|27609.9|27604.9|27594.9|27589.9|652
1581406500000|2020-02-11 07:35:00|27603.9|27598.9|27589.9|27584.9|27608.4|27603.4|27586.4|27581.4|687
1581406800000|2020-02-11 07:40:00|27590.4|27585.4|27599.4|27594.4|27607.9|27602.9|27587.4|27582.4|636
1581407100000|2020-02-11 07:45:00|27599.9|27594.9|27600.4|27595.4|27610.4|27605.4|27598.9|27593.9|598
1581407400000|2020-02-11 07:50:00|27599.9|27594.9|27593.4|27588.4|27606.9|27601.9|27589.9|27584.9|1010
1581407700000|2020-02-11 07:55:00|27593.9|27588.9|27569.4|27564.4|27593.9|27588.9|27564.4|27559.4|2281
1581408000000|2020-02-11 08:00:00|27570.4|27565.4|27563.4|27558.4|27580.4|27575.4|27559.4|27554.4|1652
1581408300000|2020-02-11 08:05:00|27562.9|27557.9|27576.9|27571.9|27580.4|27575.4|27545.4|27540.4|1659
1581408600000|2020-02-11 08:10:00|27575.4|27570.4|27567.4|27562.4|27579.4|27574.4|27564.9|27559.9|1232
1581408900000|2020-02-11 08:15:00|27567.9|27562.9|27582.9|27577.9|27584.9|27579.9|27558.4|27553.4|749
1581409200000|2020-02-11 08:20:00|27582.4|27577.4|27600.4|27595.4|27602.4|27597.4|27574.4|27569.4|965
1581409500000|2020-02-11 08:25:00|27599.9|27594.9|27629.4|27624.4|27629.9|27624.9|27587.9|27582.9|1459
1581409800000|2020-02-11 08:30:00|27644.5|27614.5|27644.4|27614.4|27651.5|27621.5|27629.8|27599.8|0
1581410100000|2020-02-11 08:35:00|27644.9|27614.9|27633.3|27603.3|27649.1|27619.1|27629|27599|0
1581410400000|2020-02-11 08:40:00|27634.3|27604.3|27614.7|27584.7|27635.4|27605.4|27613.2|27583.2|0
1581410700000|2020-02-11 08:45:00|27613.7|27583.7|27623.6|27593.6|27623.6|27593.6|27592.5|27562.5|0
1581411000000|2020-02-11 08:50:00|27624.1|27594.1|27621.2|27591.2|27634.2|27604.2|27611.5|27581.5|0
1581411300000|2020-02-11 08:55:00|27620.7|27590.7|27612.6|27582.6|27621.9|27591.9|27607|27577|0
1581411600000|2020-02-11 09:00:00|27609|27579|27585.5|27555.5|27617|27587|27581.9|27551.9|0
1581411900000|2020-02-11 09:05:00|27586.5|27556.5|27595.2|27565.2|27598.3|27568.3|27579.8|27549.8|0
1581412200000|2020-02-11 09:10:00|27596.2|27566.2|27562.9|27532.9|27599.8|27569.8|27556.3|27526.3|0
1581412500000|2020-02-11 09:15:00|27567.5|27537.5|27574.9|27566.9|27587.4|27579.4|27561.9|27537.5|994
1581412800000|2020-02-11 09:20:00|27574.4|27566.4|27584.9|27576.9|27590.9|27582.9|27573.9|27565.9|274
1581413100000|2020-02-11 09:25:00|27585.4|27577.4|27580.4|27572.4|27585.9|27577.9|27569.4|27561.4|235
1581413400000|2020-02-11 09:30:00|27581.9|27573.9|27578.4|27570.4|27601.4|27593.4|27567.4|27559.4|279
1581413700000|2020-02-11 09:35:00|27577.9|27569.9|27572.9|27564.9|27588.9|27580.9|27572.9|27564.9|210
1581414000000|2020-02-11 09:40:00|27573.4|27565.4|27572.4|27564.4|27580.9|27572.9|27571.9|27563.9|105
1581414300000|2020-02-11 09:45:00|27571.9|27563.9|27567.4|27559.4|27575.4|27567.4|27560.9|27552.9|198
1581414600000|2020-02-11 09:50:00|27566.9|27558.9|27575.9|27567.9|27578.4|27570.4|27565.9|27557.9|80
1581414900000|2020-02-11 09:55:00|27575.4|27567.4|27579.4|27571.4|27579.9|27571.9|27572.9|27564.9|72
1581415200000|2020-02-11 10:00:00|27579.9|27571.9|27581.9|27573.9|27590.9|27582.9|27578.9|27570.9|165
1581415500000|2020-02-11 10:05:00|27582.4|27574.4|27577.9|27569.9|27582.4|27574.4|27573.9|27565.9|65
1581415800000|2020-02-11 10:10:00|27578.4|27570.4|27584.9|27576.9|27585.9|27577.9|27574.9|27566.9|59
1581416100000|2020-02-11 10:15:00|27585.4|27577.4|27591.9|27583.9|27592.9|27584.9|27580.9|27572.9|115
1581416400000|2020-02-11 10:20:00|27592.4|27584.4|27585.9|27577.9|27592.4|27584.4|27582.9|27574.9|53
1581416700000|2020-02-11 10:25:00|27585.4|27577.4|27591.9|27583.9|27592.4|27584.4|27580.9|27572.9|69
1581417000000|2020-02-11 10:30:00|27592.4|27584.4|27590.9|27582.9|27592.9|27584.9|27588.9|27580.9|55
1581417300000|2020-02-11 10:35:00|27590.4|27582.4|27592.9|27584.9|27598.9|27590.9|27586.9|27578.9|81
1581417600000|2020-02-11 10:40:00|27593.4|27585.4|27594.4|27586.4|27597.9|27589.9|27590.4|27582.4|73
1581417900000|2020-02-11 10:45:00|27593.9|27585.9|27600.4|27592.4|27601.4|27593.4|27588.9|27580.9|59
1581418200000|2020-02-11 10:50:00|27600.9|27592.9|27600.4|27592.4|27605.9|27597.9|27593.9|27585.9|103
1581418500000|2020-02-11 10:55:00|27601.4|27593.4|27604.9|27596.9|27605.9|27597.9|27595.4|27587.4|59
1581418800000|2020-02-11 11:00:00|27604.4|27596.4|27599.9|27591.9|27604.9|27596.9|27596.4|27588.4|51
1581419100000|2020-02-11 11:05:00|27600.4|27592.4|27605.4|27597.4|27607.9|27599.9|27599.4|27591.4|90
1581419400000|2020-02-11 11:10:00|27604.9|27596.9|27613.9|27605.9|27624.9|27616.9|27602.4|27594.4|198
1581419700000|2020-02-11 11:15:00|27613.4|27605.4|27610.9|27602.9|27615.4|27607.4|27608.9|27600.9|112
1581420000000|2020-02-11 11:20:00|27610.4|27602.4|27602.9|27594.9|27614.9|27606.9|27602.4|27594.4|75
1581420300000|2020-02-11 11:25:00|27603.4|27595.4|27606.9|27598.9|27610.4|27602.4|27602.9|27594.9|72
1581420600000|2020-02-11 11:30:00|27606.4|27598.4|27605.4|27597.4|27606.4|27598.4|27596.4|27588.4|72
1581420900000|2020-02-11 11:35:00|27604.9|27596.9|27604.9|27596.9|27608.9|27600.9|27602.4|27594.4|31
1581421200000|2020-02-11 11:40:00|27604.4|27596.4|27596.9|27588.9|27604.4|27596.4|27594.4|27586.4|64
1581421500000|2020-02-11 11:45:00|27597.4|27589.4|27602.4|27594.4|27607.9|27599.9|27597.4|27589.4|88
1581421800000|2020-02-11 11:50:00|27601.9|27593.9|27605.9|27597.9|27610.9|27602.9|27601.4|27593.4|104
1581422100000|2020-02-11 11:55:00|27605.4|27597.4|27589.9|27581.9|27605.4|27597.4|27589.4|27581.4|148
1581422400000|2020-02-11 12:00:00|27590.4|27582.4|27589.9|27581.9|27596.9|27588.9|27589.9|27581.9|61
1581422700000|2020-02-11 12:05:00|27590.4|27582.4|27591.9|27583.9|27598.4|27590.4|27588.9|27580.9|75
1581423000000|2020-02-11 12:10:00|27592.4|27584.4|27592.9|27584.9|27593.4|27585.4|27586.4|27578.4|59
1581423300000|2020-02-11 12:15:00|27593.4|27585.4|27590.9|27582.9|27596.9|27588.9|27585.4|27577.4|95
1581423600000|2020-02-11 12:20:00|27591.4|27583.4|27605.4|27597.4|27605.9|27597.9|27590.9|27582.9|82
1581423900000|2020-02-11 12:25:00|27604.9|27596.9|27599.9|27591.9|27605.9|27597.9|27595.9|27587.9|98
1581424200000|2020-02-11 12:30:00|27599.4|27591.4|27602.9|27594.9|27605.9|27597.9|27598.9|27590.9|113
1581424500000|2020-02-11 12:35:00|27603.4|27595.4|27597.9|27589.9|27606.9|27598.9|27596.4|27588.4|52
1581424800000|2020-02-11 12:40:00|27597.4|27589.4|27591.9|27583.9|27600.9|27592.9|27591.9|27583.9|91
1581425100000|2020-02-11 12:45:00|27592.4|27584.4|27595.9|27587.9|27596.9|27588.9|27591.4|27583.4|172
1581425400000|2020-02-11 12:50:00|27596.4|27588.4|27599.4|27591.4|27602.9|27594.9|27595.9|27587.9|60
1581425700000|2020-02-11 12:55:00|27598.9|27590.9|27597.4|27589.4|27606.9|27598.9|27596.4|27588.4|154
1581426000000|2020-02-11 13:00:00|27597.9|27589.9|27597.9|27589.9|27600.4|27592.4|27592.9|27584.9|65
1581426300000|2020-02-11 13:05:00|27597.4|27589.4|27595.9|27587.9|27598.9|27590.9|27592.9|27584.9|43
1581426600000|2020-02-11 13:10:00|27595.4|27587.4|27592.9|27584.9|27595.4|27587.4|27584.4|27576.4|80
1581426900000|2020-02-11 13:15:00|27592.4|27584.4|27597.4|27589.4|27597.9|27589.9|27585.9|27577.9|48
1581427200000|2020-02-11 13:20:00|27598.9|27590.9|27586.4|27578.4|27598.9|27590.9|27586.4|27578.4|59
1581427500000|2020-02-11 13:25:00|27585.9|27577.9|27586.9|27578.9|27590.9|27582.9|27582.9|27574.9|119
1581427800000|2020-02-11 13:30:00|27587.4|27579.4|27571.9|27563.9|27597.9|27589.9|27571.9|27563.9|416
1581428100000|2020-02-11 13:35:00|27572.4|27564.4|27570.9|27562.9|27574.4|27566.4|27565.4|27557.4|174
1581428400000|2020-02-11 13:40:00|27571.4|27563.4|27577.9|27569.9|27581.9|27573.9|27570.9|27562.9|116
1581428700000|2020-02-11 13:45:00|27577.4|27569.4|27586.9|27578.9|27589.9|27581.9|27576.4|27568.4|140
1581429000000|2020-02-11 13:50:00|27586.4|27578.4|27597.4|27589.4|27600.4|27592.4|27585.9|27577.9|209
1581429300000|2020-02-11 13:55:00|27596.9|27588.9|27599.9|27591.9|27601.4|27593.4|27590.9|27582.9|59
1581429600000|2020-02-11 14:00:00|27599.4|27591.4|27597.9|27589.9|27603.4|27595.4|27594.9|27586.9|124
1581429900000|2020-02-11 14:05:00|27598.4|27590.4|27600.9|27592.9|27604.4|27596.4|27595.9|27587.9|98
1581430200000|2020-02-11 14:10:00|27601.4|27593.4|27609.4|27601.4|27610.4|27602.4|27601.4|27593.4|138
1581430500000|2020-02-11 14:15:00|27609.9|27601.9|27630.4|27622.4|27631.4|27623.4|27609.4|27601.4|341
1581430800000|2020-02-11 14:20:00|27629.9|27621.9|27633.9|27625.9|27640.9|27632.9|27629.9|27621.9|316
1581431100000|2020-02-11 14:25:00|27633.4|27625.4|27649.9|27641.9|27656.4|27648.4|27632.4|27624.4|287
1581431400000|2020-02-11 14:30:00|27650.4|27642.4|27634.4|27626.4|27679.9|27671.9|27632.9|27624.9|1389
1581431700000|2020-02-11 14:35:00|27633.9|27625.9|27629.4|27621.4|27649.4|27641.4|27615.4|27607.4|697
1581432000000|2020-02-11 14:40:00|27627.9|27619.9|27658.4|27650.4|27658.4|27650.4|27620.9|27612.9|488
1581432300000|2020-02-11 14:45:00|27657.9|27649.9|27660.9|27652.9|27660.9|27652.9|27647.4|27639.4|305
1581432600000|2020-02-11 14:50:00|27660.4|27652.4|27679.4|27671.4|27680.9|27672.9|27653.9|27645.9|508
1581432900000|2020-02-11 14:55:00|27678.9|27670.9|27692.9|27684.9|27710.4|27702.4|27678.4|27670.4|774
1581433200000|2020-02-11 15:00:00|27692.4|27684.4|27740.9|27732.9|27747.4|27739.4|27691.9|27683.9|1142
1581433500000|2020-02-11 15:05:00|27740.4|27732.4|27757.9|27749.9|27757.9|27749.9|27739.4|27731.4|592
1581433800000|2020-02-11 15:10:00|27758.4|27750.4|27757.9|27749.9|27762.4|27754.4|27740.9|27732.9|564
1581434100000|2020-02-11 15:15:00|27758.4|27750.4|27739.4|27731.4|27761.4|27753.4|27733.4|27725.4|451
1581434400000|2020-02-11 15:20:00|27738.9|27730.9|27730.4|27722.4|27749.4|27741.4|27729.4|27721.4|344
1581434700000|2020-02-11 15:25:00|27730.9|27722.9|27733.9|27725.9|27744.4|27736.4|27728.9|27720.9|302
1581435000000|2020-02-11 15:30:00|27733.4|27725.4|27742.9|27734.9|27751.4|27743.4|27732.9|27724.9|357
1581435300000|2020-02-11 15:35:00|27743.4|27735.4|27728.4|27720.4|27743.9|27735.9|27719.9|27711.9|395
1581435600000|2020-02-11 15:40:00|27728.9|27720.9|27738.4|27730.4|27742.4|27734.4|27728.4|27720.4|298
1581435900000|2020-02-11 15:45:00|27739.4|27731.4|27724.4|27716.4|27739.9|27731.9|27716.9|27708.9|272
1581436200000|2020-02-11 15:50:00|27724.9|27716.9|27723.9|27715.9|27730.4|27722.4|27716.4|27708.4|234
1581436500000|2020-02-11 15:55:00|27724.4|27716.4|27722.9|27714.9|27726.4|27718.4|27718.9|27710.9|116
1581436800000|2020-02-11 16:00:00|27722.4|27714.4|27714.4|27706.4|27729.4|27721.4|27714.4|27706.4|314
1581437100000|2020-02-11 16:05:00|27714.9|27706.9|27714.9|27706.9|27722.4|27714.4|27711.4|27703.4|157
1581437400000|2020-02-11 16:10:00|27713.9|27705.9|27705.9|27697.9|27721.4|27713.4|27702.4|27694.4|308
1581437700000|2020-02-11 16:15:00|27705.4|27697.4|27700.9|27692.9|27706.9|27698.9|27693.4|27685.4|349
1581438000000|2020-02-11 16:20:00|27701.4|27693.4|27687.4|27679.4|27703.4|27695.4|27681.4|27673.4|320
1581438300000|2020-02-11 16:25:00|27686.9|27678.9|27702.4|27694.4|27704.9|27696.9|27682.9|27674.9|230
1581438600000|2020-02-11 16:30:00|27702.9|27694.9|27682.4|27674.4|27704.4|27696.4|27677.9|27669.9|484
1581438900000|2020-02-11 16:35:00|27681.9|27673.9|27675.9|27667.9|27694.4|27686.4|27671.4|27663.4|280
1581439200000|2020-02-11 16:40:00|27675.4|27667.4|27683.9|27675.9|27686.9|27678.9|27665.4|27657.4|291
1581439500000|2020-02-11 16:45:00|27683.4|27675.4|27698.9|27690.9|27704.9|27696.9|27675.9|27667.9|302
1581439800000|2020-02-11 16:50:00|27698.4|27690.4|27686.9|27678.9|27698.9|27690.9|27685.9|27677.9|185
1581440100000|2020-02-11 16:55:00|27687.4|27679.4|27684.9|27676.9|27693.9|27685.9|27679.4|27671.4|130
1581440400000|2020-02-11 17:00:00|27685.4|27677.4|27685.9|27677.9|27689.4|27681.4|27674.4|27666.4|118
1581440700000|2020-02-11 17:05:00|27685.4|27677.4|27678.4|27670.4|27690.4|27682.4|27676.9|27668.9|128
1581441000000|2020-02-11 17:10:00|27678.9|27670.9|27690.4|27682.4|27693.9|27685.9|27675.9|27667.9|92
1581441300000|2020-02-11 17:15:00|27689.9|27681.9|27703.9|27695.9|27704.9|27696.9|27688.9|27680.9|125
1581441600000|2020-02-11 17:20:00|27704.4|27696.4|27696.9|27688.9|27704.9|27696.9|27694.4|27686.4|47
1581441900000|2020-02-11 17:25:00|27697.4|27689.4|27700.9|27692.9|27705.9|27697.9|27697.4|27689.4|36
1581442200000|2020-02-11 17:30:00|27701.4|27693.4|27713.9|27705.9|27718.4|27710.4|27697.4|27689.4|115
1581442500000|2020-02-11 17:35:00|27713.4|27705.4|27717.9|27709.9|27720.9|27712.9|27706.4|27698.4|60
1581442800000|2020-02-11 17:40:00|27718.4|27710.4|27708.4|27700.4|27722.4|27714.4|27708.4|27700.4|71
1581443100000|2020-02-11 17:45:00|27707.9|27699.9|27697.9|27689.9|27708.9|27700.9|27697.4|27689.4|86
1581443400000|2020-02-11 17:50:00|27699.9|27691.9|27705.9|27697.9|27705.9|27697.9|27695.9|27687.9|89
1581443700000|2020-02-11 17:55:00|27705.4|27697.4|27714.9|27706.9|27719.4|27711.4|27704.9|27696.9|62
1581444000000|2020-02-11 18:00:00|27715.9|27707.9|27724.9|27716.9|27725.9|27717.9|27712.9|27704.9|104
1581444300000|2020-02-11 18:05:00|27725.4|27717.4|27724.9|27716.9|27730.4|27722.4|27720.4|27712.4|80
1581444600000|2020-02-11 18:10:00|27723.4|27715.4|27723.9|27715.9|27724.9|27716.9|27717.4|27709.4|36
1581444900000|2020-02-11 18:15:00|27723.4|27715.4|27715.9|27707.9|27723.4|27715.4|27709.9|27701.9|72
1581445200000|2020-02-11 18:20:00|27716.4|27708.4|27716.9|27708.9|27719.9|27711.9|27705.9|27697.9|54
1581445500000|2020-02-11 18:25:00|27716.4|27708.4|27709.9|27701.9|27720.4|27712.4|27708.4|27700.4|97
1581445800000|2020-02-11 18:30:00|27710.4|27702.4|27710.9|27702.9|27720.9|27712.9|27709.9|27701.9|52
1581446100000|2020-02-11 18:35:00|27710.4|27702.4|27714.9|27706.9|27721.9|27713.9|27709.9|27701.9|54
1581446400000|2020-02-11 18:40:00|27719.4|27711.4|27725.9|27717.9|27728.9|27720.9|27717.4|27709.4|91
1581446700000|2020-02-11 18:45:00|27725.4|27717.4|27728.9|27720.9|27730.9|27722.9|27723.9|27715.9|62
1581447000000|2020-02-11 18:50:00|27730.9|27722.9|27705.9|27697.9|27733.4|27725.4|27705.9|27697.9|265
1581447300000|2020-02-11 18:55:00|27705.4|27697.4|27719.1|27689.1|27733.4|27725.4|27705.4|27688.9|123
1581447600000|2020-02-11 19:00:00|27718.9|27688.9|27678.9|27648.9|27721.9|27691.9|27678.1|27648.1|0
1581447900000|2020-02-11 19:05:00|27679.3|27649.3|27677.8|27647.8|27683.6|27653.6|27661.8|27631.8|0
1581448200000|2020-02-11 19:10:00|27678.2|27648.2|27684.5|27654.5|27691.9|27661.9|27675.1|27645.1|0
1581448500000|2020-02-11 19:15:00|27684.3|27654.3|27677.9|27647.9|27703.1|27673.1|27677.9|27647.9|0
1581448800000|2020-02-11 19:20:00|27678.3|27648.3|27651.2|27621.2|27678.3|27648.3|27635.6|27605.6|0
1581449100000|2020-02-11 19:25:00|27651|27621|27668.1|27638.1|27668.2|27638.2|27650.3|27620.3|0
1581449400000|2020-02-11 19:30:00|27672|27642|27674.4|27644.4|27674.8|27644.8|27659.1|27629.1|0
1581449700000|2020-02-11 19:35:00|27674|27644|27686.2|27656.2|27688.6|27658.6|27672|27642|0
1581450000000|2020-02-11 19:40:00|27685.7|27655.7|27696.7|27666.7|27697.5|27667.5|27678.3|27648.3|0
1581450300000|2020-02-11 19:45:00|27696.3|27666.3|27700.3|27670.3|27700.3|27670.3|27689.7|27659.7|0
1581450600000|2020-02-11 19:50:00|27702.2|27672.2|27691.8|27661.8|27704.6|27674.6|27687.6|27657.6|0
1581450900000|2020-02-11 19:55:00|27692.2|27662.2|27677.2|27647.2|27694.6|27664.6|27672.8|27642.8|0
1581451200000|2020-02-11 20:00:00|27677.4|27647.4|27665.6|27635.6|27683.7|27653.7|27665.6|27635.6|0
1581451500000|2020-02-11 20:05:00|27664.1|27634.1|27658.9|27628.9|27674.9|27644.9|27658.1|27628.1|0
1581451800000|2020-02-11 20:10:00|27658.5|27628.5|27645.5|27615.5|27658.9|27628.9|27644.7|27614.7|0
1581452100000|2020-02-11 20:15:00|27645.1|27615.1|27636.1|27606.1|27657.1|27627.1|27629|27599|0
1581452400000|2020-02-11 20:20:00|27635.6|27605.6|27648.2|27618.2|27648.9|27618.9|27632.5|27602.5|0
1581452700000|2020-02-11 20:25:00|27647.8|27617.8|27651.1|27621.1|27653.1|27623.1|27639.7|27609.7|0
1581453000000|2020-02-11 20:30:00|27651.5|27621.5|27644.5|27614.5|27658.1|27628.1|27644.3|27614.3|0
1581453300000|2020-02-11 20:35:00|27644.7|27614.7|27652.3|27622.3|27654|27624|27644.3|27614.3|0
1581453600000|2020-02-11 20:40:00|27651.9|27621.9|27660.7|27630.7|27663.7|27633.7|27651.5|27621.5|0
1581453900000|2020-02-11 20:45:00|27661.1|27631.1|27655.1|27625.1|27665.3|27635.3|27655.1|27625.1|0
1581454200000|2020-02-11 20:50:00|27654.7|27624.7|27672|27642|27686.1|27656.1|27648.8|27618.8|0
1581454500000|2020-02-11 20:55:00|27670.6|27640.6|27683.4|27653.4|27693.7|27663.7|27651.6|27621.6|0
1581454800000|2020-02-11 21:00:00|27685.5|27655.5|27684.6|27654.6|27693.7|27663.7|27681.4|27651.4|0
1581455100000|2020-02-11 21:05:00|27682.5|27652.5|27677.8|27647.8|27686.6|27656.6|27676.3|27646.3|0
1581455400000|2020-02-11 21:10:00|27681.9|27651.9|27683.5|27653.5|27684.9|27654.9|27677.8|27647.8|0
1581455700000|2020-02-11 21:15:00|27683.8|27653.8|27680.8|27650.8|27684|27654|27679.8|27649.8|0
1581456000000|2020-02-11 21:20:00|27680.4|27650.4|27680.2|27650.2|27680.8|27650.8|27679.5|27649.5|0
1581456300000|2020-02-11 21:25:00|27679.8|27649.8|27680.4|27650.4|27680.8|27650.8|27679.3|27649.3|0
1581456600000|2020-02-11 21:30:00|27679.7|27649.7|27694.1|27664.1|27696.1|27666.1|27677.6|27647.6|0
1581456900000|2020-02-11 21:35:00|27692|27662|27696.1|27666.1|27700.2|27670.2|27690|27660|0
1581457200000|2020-02-11 21:40:00|27694.1|27664.1|27688.2|27658.2|27694.1|27664.1|27684.1|27654.1|0
1581457500000|2020-02-11 21:45:00|27686.2|27656.2|27692.3|27662.3|27692.3|27662.3|27682|27652|0
1581457800000|2020-02-11 21:50:00|27690.3|27660.3|27694.4|27664.4|27696.4|27666.4|27690.3|27660.3|0
1581458100000|2020-02-11 21:55:00|27696.4|27666.4|27696.6|27666.6|27699.7|27669.7|27694.4|27664.4|0
1581458400000|2020-02-11 22:00:00|27695.7|27665.7|27693.7|27663.7|27695.7|27665.7|27692.4|27662.4|0
1581458700000|2020-02-11 22:05:00|27692.4|27662.4|27694.5|27664.5|27694.5|27664.5|27691.9|27661.9|0
1581459000000|2020-02-11 22:10:00|27694.9|27664.9|27693.3|27663.3|27695.1|27665.1|27691.3|27661.3|0
1581459300000|2020-02-11 22:15:00|27692.5|27662.5|27692.6|27662.6|27694.5|27664.5|27691.4|27661.4|0
1581459600000|2020-02-11 22:20:00|27692.9|27662.9|27691.6|27661.6|27692.9|27662.9|27691.6|27661.6|0
1581459900000|2020-02-11 22:25:00|27691.3|27661.3|27693.7|27663.7|27697|27667|27689|27659|0
1581460200000|2020-02-11 22:30:00|27693.4|27663.4|27693.7|27663.7|27697.6|27667.6|27693.4|27663.4|0
1581461100000|2020-02-11 22:45:00|27695.8|27665.8|27695.8|27665.8|27695.8|27665.8|27695.8|27665.8|0
1581461400000|2020-02-11 22:50:00|27697.6|27667.6|27696.7|27666.7|27697.6|27667.6|27695.8|27665.8|0
1581461700000|2020-02-11 22:55:00|27697|27667|27697.6|27667.6|27699|27669|27696.7|27666.7|0
1581462000000|2020-02-11 23:00:00|27705.8|27675.8|27708.4|27678.4|27713.8|27683.8|27697.6|27667.6|0
1581462300000|2020-02-11 23:05:00|27710.5|27680.5|27717.2|27687.2|27718.6|27688.6|27710.5|27680.5|0
1581462600000|2020-02-11 23:10:00|27715.1|27685.1|27719.4|27689.4|27719.4|27689.4|27713.1|27683.1|0
1581462900000|2020-02-11 23:15:00|27717.3|27687.3|27721.5|27691.5|27721.5|27691.5|27717.3|27687.3|0
1581463200000|2020-02-11 23:20:00|27719.5|27689.5|27719.5|27689.5|27721.5|27691.5|27718.4|27688.4|0
1581463500000|2020-02-11 23:25:00|27718.4|27688.4|27725.8|27695.8|27725.8|27695.8|27718.4|27688.4|0
1581463800000|2020-02-11 23:30:00|27723.7|27693.7|27724.2|27694.2|27724.6|27694.6|27721.7|27691.7|0
1581464100000|2020-02-11 23:35:00|27723.1|27693.1|27730.3|27700.3|27735|27705|27722.1|27692.1|0
1581464400000|2020-02-11 23:40:00|27728.2|27698.2|27726.8|27696.8|27730.9|27700.9|27726.8|27696.8|0
1581464700000|2020-02-11 23:45:00|27728.8|27698.8|27719.3|27689.3|27728.8|27698.8|27709.3|27679.3|0
1581465000000|2020-02-11 23:50:00|27721.4|27691.4|27711.6|27681.6|27721.4|27691.4|27711.6|27681.6|0
1581465300000|2020-02-11 23:55:00|27711.7|27681.7|27711.4|27681.4|27715.5|27685.5|27711.4|27681.4|0
1581465600000|2020-02-12 00:00:00|27709.4|27679.4|27695.6|27665.6|27723.8|27693.8|27695.6|27665.6|0
1581465900000|2020-02-12 00:05:00|27694.5|27664.5|27709.1|27679.1|27713.1|27683.1|27689.1|27659.1|0
1581466200000|2020-02-12 00:10:00|27707.1|27677.1|27711.2|27681.2|27713.2|27683.2|27698.8|27668.8|0
1581466500000|2020-02-12 00:15:00|27712.2|27682.2|27703.3|27673.3|27712.2|27682.2|27699.4|27669.4|0
1581466800000|2020-02-12 00:20:00|27704.3|27674.3|27688.4|27658.4|27704.3|27674.3|27688.4|27658.4|0
1581467100000|2020-02-12 00:25:00|27688.9|27658.9|27689.6|27659.6|27701|27671|27682.9|27652.9|0
1581467400000|2020-02-12 00:30:00|27689.1|27659.1|27676.6|27646.6|27689.1|27659.1|27676.6|27646.6|0
1581467700000|2020-02-12 00:35:00|27676.1|27646.1|27681.6|27651.6|27688.6|27658.6|27675.6|27645.6|0
1581468000000|2020-02-12 00:40:00|27681.3|27651.3|27683|27653|27683.9|27653.9|27677.4|27647.4|0
1581468300000|2020-02-12 00:45:00|27681.9|27651.9|27664.4|27634.4|27684|27654|27664.4|27634.4|0
1581468600000|2020-02-12 00:50:00|27665.5|27635.5|27678.2|27648.2|27683.9|27653.9|27665.5|27635.5|0
1581468900000|2020-02-12 00:55:00|27681.8|27651.8|27693|27663|27693|27663|27680.2|27650.2|0
1581469200000|2020-02-12 01:00:00|27692.4|27662.4|27717.4|27687.4|27724.1|27694.1|27692.4|27662.4|0
1581469500000|2020-02-12 01:05:00|27721|27691|27717.4|27687.4|27725.1|27695.1|27712.7|27682.7|0
1581469800000|2020-02-12 01:10:00|27713.8|27683.8|27702|27672|27721|27691|27697.4|27667.4|0
1581470100000|2020-02-12 01:15:00|27702.7|27672.7|27644.1|27639.1|27702.7|27697.6|27627.6|27622.6|4773
1581470400000|2020-02-12 01:20:00|27641.6|27636.6|27672.1|27667.1|27682.1|27677.1|27641.6|27636.6|2742
1581470700000|2020-02-12 01:25:00|27671.6|27666.6|27641.6|27636.6|27680.1|27675.1|27623.1|27618.1|2227
1581471000000|2020-02-12 01:30:00|27641.1|27636.1|27610.1|27605.1|27672.1|27667.1|27602.1|27597.1|5924
1581471300000|2020-02-12 01:35:00|27610.6|27605.6|27615.6|27610.6|27647.6|27642.6|27599.1|27594.1|3386
1581471600000|2020-02-12 01:40:00|27616.1|27611.1|27699.1|27694.1|27715.6|27710.6|27607.1|27602.1|4529
1581471900000|2020-02-12 01:45:00|27702.1|27697.1|27707.6|27702.6|27734.6|27729.6|27692.1|27687.1|3805
1581472200000|2020-02-12 01:50:00|27707.1|27702.1|27627.6|27622.6|27712.6|27707.6|27614.6|27609.6|4401
1581472500000|2020-02-12 01:55:00|27623.6|27618.6|27675.1|27670.1|27686.1|27681.1|27605.1|27600.1|3509
1581472800000|2020-02-12 02:00:00|27676.1|27671.1|27702.6|27697.6|27710.6|27705.6|27658.6|27653.6|3180
1581473100000|2020-02-12 02:05:00|27702.1|27697.1|27694.1|27689.1|27723.6|27718.6|27683.1|27678.1|2849
1581473400000|2020-02-12 02:10:00|27694.6|27689.6|27701.1|27696.1|27718.6|27713.6|27677.6|27672.6|2394
1581473700000|2020-02-12 02:15:00|27702.1|27697.1|27706.6|27701.6|27749.1|27744.1|27695.6|27690.6|3624
1581474000000|2020-02-12 02:20:00|27708.1|27703.1|27713.1|27708.1|27728.6|27723.6|27681.6|27676.6|2682
1581474300000|2020-02-12 02:25:00|27714.1|27709.1|27740.6|27735.6|27743.1|27738.1|27711.6|27706.6|2298
1581474600000|2020-02-12 02:30:00|27741.1|27736.1|27754.1|27749.1|27770.1|27765.1|27729.6|27724.6|3202
1581474900000|2020-02-12 02:35:00|27753.1|27748.1|27755.1|27750.1|27780.1|27775.1|27743.6|27738.6|3080
1581475200000|2020-02-12 02:40:00|27755.6|27750.6|27732.6|27727.6|27758.6|27753.6|27721.6|27716.6|1977
1581475500000|2020-02-12 02:45:00|27733.1|27728.1|27747.1|27742.1|27760.1|27755.1|27722.6|27717.6|1704
1581475800000|2020-02-12 02:50:00|27747.6|27742.6|27705.6|27700.6|27753.6|27748.6|27705.6|27700.6|1760
1581476100000|2020-02-12 02:55:00|27707.6|27702.6|27726.1|27721.1|27726.6|27721.6|27698.1|27693.1|1722
1581476400000|2020-02-12 03:00:00|27728.1|27723.1|27751.1|27746.1|27754.6|27749.6|27723.6|27718.6|1663
1581476700000|2020-02-12 03:05:00|27751.6|27746.6|27761.1|27756.1|27764.6|27759.6|27741.1|27736.1|1150
1581477000000|2020-02-12 03:10:00|27761.6|27756.6|27743.6|27738.6|27764.6|27759.6|27737.1|27732.1|1054
1581477300000|2020-02-12 03:15:00|27744.1|27739.1|27774.1|27769.1|27775.6|27770.6|27740.1|27735.1|1594
1581477600000|2020-02-12 03:20:00|27773.6|27768.6|27762.6|27757.6|27784.1|27779.1|27751.6|27746.6|1703
1581477900000|2020-02-12 03:25:00|27761.6|27756.6|27769.1|27764.1|27777.1|27772.1|27747.6|27742.6|1189
1581478200000|2020-02-12 03:30:00|27768.6|27763.6|27761.6|27756.6|27780.6|27775.6|27760.6|27755.6|1009
1581478500000|2020-02-12 03:35:00|27762.1|27757.1|27752.6|27747.6|27772.1|27767.1|27749.6|27744.6|737
1581478800000|2020-02-12 03:40:00|27753.6|27748.6|27761.6|27756.6|27768.6|27763.6|27751.6|27746.6|645
1581479100000|2020-02-12 03:45:00|27762.1|27757.1|27782.1|27777.1|27783.6|27778.6|27762.1|27757.1|839
1581479400000|2020-02-12 03:50:00|27782.6|27777.6|27772.1|27767.1|27793.1|27788.1|27770.1|27765.1|1033
1581479700000|2020-02-12 03:55:00|27771.1|27766.1|27770.1|27765.1|27771.6|27766.6|27760.6|27755.6|654
1581480000000|2020-02-12 04:00:00|27773.8|27743.8|27774.5|27744.5|27780.2|27750.2|27773.8|27743.8|0
1581480300000|2020-02-12 04:05:00|27773.9|27743.9|27775.5|27745.5|27775.5|27745.5|27773.9|27743.9|0
1581480600000|2020-02-12 04:10:00|27776.5|27746.5|27775|27745|27776.5|27746.5|27774.2|27744.2|0
1581480900000|2020-02-12 04:15:00|27774.5|27744.5|27774.9|27744.9|27775|27745|27774|27744|0
1581481200000|2020-02-12 04:20:00|27774.6|27744.6|27791|27761|27792.6|27762.6|27774.6|27744.6|0
1581481500000|2020-02-12 04:25:00|27790.5|27760.5|27790.1|27760.1|27792.6|27762.6|27783.3|27753.3|0
1581481800000|2020-02-12 04:30:00|27791|27761|27781.3|27751.3|27791|27761|27781.3|27751.3|0
1581482100000|2020-02-12 04:35:00|27781.8|27751.8|27782.4|27752.4|27786|27756|27781.3|27751.3|0
1581482400000|2020-02-12 04:40:00|27783.4|27753.4|27787|27757|27788.1|27758.1|27783.4|27753.4|0
1581482700000|2020-02-12 04:45:00|27788.1|27758.1|27826.3|27796.3|27838.4|27808.4|27786.7|27756.7|0
1581483000000|2020-02-12 04:50:00|27825.3|27795.3|27821.3|27791.3|27825.3|27795.3|27820.3|27790.3|0
1581483300000|2020-02-12 04:55:00|27820.8|27790.8|27820.3|27790.3|27820.8|27790.8|27819.3|27789.3|0
1581483600000|2020-02-12 05:00:00|27779.6|27774.6|27803.1|27798.1|27821.1|27816.1|27779.1|27774.1|2635
1581483900000|2020-02-12 05:05:00|27803.6|27798.6|27826.6|27821.6|27844.1|27839.1|27803.1|27798.1|2086
1581484200000|2020-02-12 05:10:00|27827.1|27822.1|27840.6|27835.6|27846.6|27841.6|27823.6|27818.6|909
1581484500000|2020-02-12 05:15:00|27841.1|27836.1|27819.6|27814.6|27847.1|27842.1|27809.6|27804.6|1314
1581484800000|2020-02-12 05:20:00|27820.1|27815.1|27837.1|27832.1|27837.6|27832.6|27818.6|27813.6|880
1581485100000|2020-02-12 05:25:00|27837.6|27832.6|27835.6|27830.6|27850.6|27845.6|27832.6|27827.6|1049
1581485400000|2020-02-12 05:30:00|27834.6|27829.6|27859.6|27854.6|27860.1|27855.1|27832.6|27827.6|1374
1581485700000|2020-02-12 05:35:00|27859.1|27854.1|27851.1|27846.1|27861.1|27856.1|27842.6|27837.6|1173
1581486000000|2020-02-12 05:40:00|27851.6|27846.6|27873.6|27868.6|27880.1|27875.1|27843.6|27838.6|2533
1581486300000|2020-02-12 05:45:00|27874.1|27869.1|27851.1|27846.1|27875.1|27870.1|27850.6|27845.6|1334
1581486600000|2020-02-12 05:50:00|27850.6|27845.6|27836.6|27831.6|27852.6|27847.6|27834.6|27829.6|1142
1581486900000|2020-02-12 05:55:00|27836.1|27831.1|27848.1|27843.1|27855.1|27850.1|27826.6|27821.6|1307
1581487200000|2020-02-12 06:00:00|27846.6|27841.6|27861.6|27856.6|27869.6|27864.6|27837.1|27832.1|1341
1581487500000|2020-02-12 06:05:00|27862.1|27857.1|27873.6|27868.6|27875.6|27870.6|27860.6|27855.6|1004
1581487800000|2020-02-12 06:10:00|27874.1|27869.1|27855.1|27850.1|27880.6|27875.6|27855.1|27850.1|1133
1581488100000|2020-02-12 06:15:00|27856.1|27851.1|27861.6|27856.6|27862.1|27857.1|27840.1|27835.1|1107
1581488400000|2020-02-12 06:20:00|27862.1|27857.1|27845.1|27840.1|27862.6|27857.6|27838.1|27833.1|791
1581488700000|2020-02-12 06:25:00|27844.6|27839.6|27845.6|27840.6|27850.6|27845.6|27833.1|27828.1|916
1581489000000|2020-02-12 06:30:00|27846.1|27841.1|27853.1|27848.1|27863.1|27858.1|27844.1|27839.1|914
1581489300000|2020-02-12 06:35:00|27852.1|27847.1|27850.1|27845.1|27866.6|27861.6|27844.6|27839.6|806
1581489600000|2020-02-12 06:40:00|27850.6|27845.6|27862.1|27857.1|27864.6|27859.6|27842.1|27837.1|564
1581489900000|2020-02-12 06:45:00|27862.6|27857.6|27864.6|27859.6|27867.6|27862.6|27851.6|27846.6|476
1581490200000|2020-02-12 06:50:00|27864.1|27859.1|27846.6|27841.6|27864.6|27859.6|27843.1|27838.1|527
1581490500000|2020-02-12 06:55:00|27846.1|27841.1|27846.6|27841.6|27847.6|27842.6|27832.6|27827.6|976
1581490800000|2020-02-12 07:00:00|27845.6|27840.6|27858.1|27853.1|27866.6|27861.6|27843.1|27838.1|881
1581491100000|2020-02-12 07:05:00|27858.6|27853.6|27848.1|27843.1|27858.6|27853.6|27837.1|27832.1|692
1581491400000|2020-02-12 07:10:00|27847.6|27842.6|27845.6|27840.6|27854.1|27849.1|27839.1|27834.1|629
1581491700000|2020-02-12 07:15:00|27845.1|27840.1|27868.1|27863.1|27877.6|27872.6|27844.1|27839.1|1417
1581492000000|2020-02-12 07:20:00|27869.1|27864.1|27858.6|27853.6|27869.6|27864.6|27856.6|27851.6|963
1581492300000|2020-02-12 07:25:00|27858.1|27853.1|27855.6|27850.6|27866.6|27861.6|27849.1|27844.1|732
1581492600000|2020-02-12 07:30:00|27854.6|27849.6|27849.1|27844.1|27858.6|27853.6|27841.6|27836.6|762
1581492900000|2020-02-12 07:35:00|27848.6|27843.6|27851.6|27846.6|27855.6|27850.6|27836.6|27831.6|959
1581493200000|2020-02-12 07:40:00|27852.1|27847.1|27832.1|27827.1|27859.6|27854.6|27832.1|27827.1|951
1581493500000|2020-02-12 07:45:00|27830.1|27825.1|27812.6|27807.6|27838.6|27833.6|27812.6|27807.6|1509
1581493800000|2020-02-12 07:50:00|27813.1|27808.1|27813.6|27808.6|27817.1|27812.1|27790.1|27785.1|1911
1581494100000|2020-02-12 07:55:00|27813.1|27808.1|27815.6|27810.6|27819.6|27814.6|27799.6|27794.6|1609
1581494400000|2020-02-12 08:00:00|27815.1|27810.1|27822.6|27817.6|27826.6|27821.6|27802.6|27797.6|1626
1581494700000|2020-02-12 08:05:00|27823.1|27818.1|27795.6|27790.6|27830.1|27825.1|27793.6|27788.6|1868
1581495000000|2020-02-12 08:10:00|27793.6|27788.6|27801.1|27796.1|27813.1|27808.1|27791.6|27786.6|1392
1581495300000|2020-02-12 08:15:00|27802.1|27797.1|27796.6|27791.6|27804.1|27799.1|27786.1|27781.1|1243
1581495600000|2020-02-12 08:20:00|27797.6|27792.6|27809.1|27804.1|27812.6|27807.6|27786.1|27781.1|626
1581495900000|2020-02-12 08:25:00|27808.6|27803.6|27830.1|27825.1|27844.1|27839.1|27802.1|27797.1|1245
1581496200000|2020-02-12 08:30:00|27849.8|27819.8|27889.9|27859.9|27904.8|27874.8|27846.7|27816.7|2
1581496500000|2020-02-12 08:35:00|27888.9|27858.9|27868.6|27838.6|27892.9|27862.9|27856.7|27826.7|0
1581496800000|2020-02-12 08:40:00|27872.2|27842.2|27885.2|27855.2|27890.9|27860.9|27868.6|27838.6|0
1581497100000|2020-02-12 08:45:00|27884.2|27854.2|27918.7|27888.7|27928.8|27898.8|27879.6|27849.6|0
1581497400000|2020-02-12 08:50:00|27915.1|27885.1|27924.2|27894.2|27924.2|27894.2|27906.4|27876.4|0
1581497700000|2020-02-12 08:55:00|27925.2|27895.2|27924.5|27894.5|27927.8|27897.8|27917.9|27887.9|0
1581498000000|2020-02-12 09:00:00|27928.1|27898.1|27878.1|27848.1|27929.6|27899.6|27878.1|27848.1|0
1581498300000|2020-02-12 09:05:00|27877.1|27847.1|27871.2|27841.2|27878.1|27848.1|27867.7|27837.7|0
1581498600000|2020-02-12 09:10:00|27870.2|27840.2|27870|27840|27871|27841|27865.2|27835.2|0
1581498900000|2020-02-12 09:15:00|27868.9|27838.9|27836.6|27828.6|27868.9|27838.9|27820.6|27812.6|601
1581499200000|2020-02-12 09:20:00|27836.1|27828.1|27825.6|27817.6|27837.6|27829.6|27820.6|27812.6|164
1581499500000|2020-02-12 09:25:00|27825.1|27817.1|27832.6|27824.6|27834.6|27826.6|27824.1|27816.1|197
1581499800000|2020-02-12 09:30:00|27832.1|27824.1|27825.6|27817.6|27839.6|27831.6|27824.1|27816.1|250
1581500100000|2020-02-12 09:35:00|27825.1|27817.1|27834.6|27826.6|27838.6|27830.6|27825.1|27817.1|186
1581500400000|2020-02-12 09:40:00|27834.1|27826.1|27842.6|27834.6|27844.6|27836.6|27831.1|27823.1|119
1581500700000|2020-02-12 09:45:00|27843.1|27835.1|27849.6|27841.6|27849.6|27841.6|27841.6|27833.6|172
1581501000000|2020-02-12 09:50:00|27849.1|27841.1|27846.6|27838.6|27852.6|27844.6|27843.6|27835.6|124
1581501300000|2020-02-12 09:55:00|27847.1|27839.1|27847.1|27839.1|27853.6|27845.6|27845.1|27837.1|80
1581501600000|2020-02-12 10:00:00|27847.6|27839.6|27840.1|27832.1|27848.1|27840.1|27836.6|27828.6|133
1581501900000|2020-02-12 10:05:00|27840.6|27832.6|27853.1|27845.1|27854.6|27846.6|27839.6|27831.6|79
1581502200000|2020-02-12 10:10:00|27852.6|27844.6|27850.6|27842.6|27856.6|27848.6|27848.1|27840.1|126
1581502500000|2020-02-12 10:15:00|27851.1|27843.1|27853.6|27845.6|27854.6|27846.6|27848.1|27840.1|69
1581502800000|2020-02-12 10:20:00|27854.6|27846.6|27853.1|27845.1|27855.1|27847.1|27849.1|27841.1|40
1581503100000|2020-02-12 10:25:00|27852.1|27844.1|27860.1|27852.1|27860.1|27852.1|27841.6|27833.6|140
1581503400000|2020-02-12 10:30:00|27859.6|27851.6|27853.6|27845.6|27860.6|27852.6|27849.1|27841.1|124
1581503700000|2020-02-12 10:35:00|27853.1|27845.1|27847.6|27839.6|27855.1|27847.1|27846.6|27838.6|59
1581504000000|2020-02-12 10:40:00|27848.1|27840.1|27850.6|27842.6|27854.1|27846.1|27846.1|27838.1|97
1581504300000|2020-02-12 10:45:00|27851.1|27843.1|27856.6|27848.6|27858.1|27850.1|27850.1|27842.1|43
1581504600000|2020-02-12 10:50:00|27857.1|27849.1|27861.1|27853.1|27861.6|27853.6|27853.6|27845.6|51
1581504900000|2020-02-12 10:55:00|27861.6|27853.6|27866.1|27858.1|27869.6|27861.6|27860.1|27852.1|125
1581505200000|2020-02-12 11:00:00|27866.6|27858.6|27872.6|27864.6|27875.1|27867.1|27865.1|27857.1|128
1581505500000|2020-02-12 11:05:00|27872.1|27864.1|27868.6|27860.6|27874.6|27866.6|27868.1|27860.1|90
1581505800000|2020-02-12 11:10:00|27869.1|27861.1|27869.6|27861.6|27870.1|27862.1|27860.6|27852.6|190
1581506100000|2020-02-12 11:15:00|27869.1|27861.1|27879.6|27871.6|27890.6|27882.6|27867.6|27859.6|209
1581506400000|2020-02-12 11:20:00|27879.1|27871.1|27878.6|27870.6|27882.6|27874.6|27874.6|27866.6|115
1581506700000|2020-02-12 11:25:00|27877.6|27869.6|27884.1|27876.1|27891.1|27883.1|27876.6|27868.6|184
1581507000000|2020-02-12 11:30:00|27883.6|27875.6|27886.6|27878.6|27887.1|27879.1|27879.1|27871.1|54
1581507300000|2020-02-12 11:35:00|27886.1|27878.1|27897.6|27889.6|27898.6|27890.6|27880.6|27872.6|247
1581507600000|2020-02-12 11:40:00|27898.1|27890.1|27893.6|27885.6|27898.6|27890.6|27892.1|27884.1|157
1581507900000|2020-02-12 11:45:00|27893.1|27885.1|27892.6|27884.6|27895.1|27887.1|27889.6|27881.6|105
1581508200000|2020-02-12 11:50:00|27893.1|27885.1|27897.6|27889.6|27903.6|27895.6|27893.1|27885.1|138
1581508500000|2020-02-12 11:55:00|27898.1|27890.1|27891.1|27883.1|27899.1|27891.1|27888.1|27880.1|149
1581508800000|2020-02-12 12:00:00|27891.6|27883.6|27889.1|27881.1|27896.1|27888.1|27886.1|27878.1|135
1581509100000|2020-02-12 12:05:00|27889.6|27881.6|27877.6|27869.6|27891.1|27883.1|27876.6|27868.6|166
1581509400000|2020-02-12 12:10:00|27878.1|27870.1|27881.6|27873.6|27887.1|27879.1|27873.6|27865.6|148
1581509700000|2020-02-12 12:15:00|27886.1|27878.1|27878.6|27870.6|27886.6|27878.6|27878.6|27870.6|96
1581510000000|2020-02-12 12:20:00|27878.1|27870.1|27877.6|27869.6|27883.1|27875.1|27876.6|27868.6|80
1581510300000|2020-02-12 12:25:00|27878.1|27870.1|27878.6|27870.6|27882.6|27874.6|27876.1|27868.1|87
1581510600000|2020-02-12 12:30:00|27878.1|27870.1|27870.1|27862.1|27878.1|27870.1|27867.6|27859.6|99
1581510900000|2020-02-12 12:35:00|27870.6|27862.6|27869.6|27861.6|27873.6|27865.6|27861.6|27853.6|264
1581511200000|2020-02-12 12:40:00|27869.1|27861.1|27866.6|27858.6|27873.1|27865.1|27864.1|27856.1|79
1581511500000|2020-02-12 12:45:00|27866.1|27858.1|27854.6|27846.6|27869.1|27861.1|27853.1|27845.1|196
1581511800000|2020-02-12 12:50:00|27854.1|27846.1|27862.1|27854.1|27864.6|27856.6|27853.6|27845.6|114
1581512100000|2020-02-12 12:55:00|27862.6|27854.6|27867.1|27859.1|27870.6|27862.6|27862.1|27854.1|101
1581512400000|2020-02-12 13:00:00|27867.6|27859.6|27863.6|27855.6|27869.6|27861.6|27863.6|27855.6|39
1581512700000|2020-02-12 13:05:00|27864.1|27856.1|27872.6|27864.6|27878.1|27870.1|27864.1|27856.1|128
1581513000000|2020-02-12 13:10:00|27871.6|27863.6|27878.6|27870.6|27879.6|27871.6|27867.6|27859.6|114
1581513300000|2020-02-12 13:15:00|27879.1|27871.1|27874.6|27866.6|27881.6|27873.6|27874.6|27866.6|95
1581513600000|2020-02-12 13:20:00|27874.1|27866.1|27879.6|27871.6|27879.6|27871.6|27868.6|27860.6|93
1581513900000|2020-02-12 13:25:00|27879.1|27871.1|27870.6|27862.6|27879.1|27871.1|27868.6|27860.6|84
1581514200000|2020-02-12 13:30:00|27869.6|27861.6|27879.6|27871.6|27880.6|27872.6|27866.6|27858.6|100
1581514500000|2020-02-12 13:35:00|27880.6|27872.6|27872.6|27864.6|27880.6|27872.6|27871.1|27863.1|66
1581514800000|2020-02-12 13:40:00|27872.1|27864.1|27875.6|27867.6|27877.1|27869.1|27871.6|27863.6|39
1581515100000|2020-02-12 13:45:00|27875.1|27867.1|27872.6|27864.6|27875.1|27867.1|27867.1|27859.1|92
1581515400000|2020-02-12 13:50:00|27873.1|27865.1|27878.1|27870.1|27880.1|27872.1|27869.6|27861.6|79
1581515700000|2020-02-12 13:55:00|27877.6|27869.6|27870.1|27862.1|27879.1|27871.1|27862.6|27854.6|108
1581516000000|2020-02-12 14:00:00|27869.6|27861.6|27884.6|27876.6|27886.6|27878.6|27869.1|27861.1|143
1581516300000|2020-02-12 14:05:00|27884.1|27876.1|27877.6|27869.6|27886.1|27878.1|27876.6|27868.6|108
1581516600000|2020-02-12 14:10:00|27877.1|27869.1|27883.1|27875.1|27886.1|27878.1|27876.6|27868.6|69
1581516900000|2020-02-12 14:15:00|27883.6|27875.6|27893.1|27885.1|27896.6|27888.6|27882.6|27874.6|154
1581517200000|2020-02-12 14:20:00|27892.6|27884.6|27893.1|27885.1|27896.1|27888.1|27889.1|27881.1|148
1581517500000|2020-02-12 14:25:00|27892.6|27884.6|27891.6|27883.6|27895.1|27887.1|27886.6|27878.6|192
1581517800000|2020-02-12 14:30:00|27892.6|27884.6|27892.6|27884.6|27897.6|27889.6|27881.6|27873.6|758
1581518100000|2020-02-12 14:35:00|27893.1|27885.1|27877.1|27869.1|27893.1|27885.1|27864.6|27856.6|483
1581518400000|2020-02-12 14:40:00|27875.6|27867.6|27857.6|27849.6|27879.6|27871.6|27853.1|27845.1|524
1581518700000|2020-02-12 14:45:00|27858.1|27850.1|27856.6|27848.6|27870.6|27862.6|27854.1|27846.1|462
1581519000000|2020-02-12 14:50:00|27856.1|27848.1|27849.1|27841.1|27856.6|27848.6|27840.6|27832.6|576
1581519300000|2020-02-12 14:55:00|27848.6|27840.6|27869.6|27861.6|27869.6|27861.6|27847.1|27839.1|382
1581519600000|2020-02-12 15:00:00|27870.1|27862.1|27835.1|27827.1|27870.6|27862.6|27833.6|27825.6|425
1581519900000|2020-02-12 15:05:00|27833.6|27825.6|27852.1|27844.1|27862.1|27854.1|27833.6|27825.6|458
1581520200000|2020-02-12 15:10:00|27852.6|27844.6|27862.6|27854.6|27867.1|27859.1|27852.6|27844.6|314
1581520500000|2020-02-12 15:15:00|27861.6|27853.6|27862.1|27854.1|27868.1|27860.1|27854.1|27846.1|232
1581520800000|2020-02-12 15:20:00|27862.6|27854.6|27867.6|27859.6|27872.1|27864.1|27849.1|27841.1|351
1581521100000|2020-02-12 15:25:00|27867.1|27859.1|27866.6|27858.6|27868.6|27860.6|27857.1|27849.1|239
1581521400000|2020-02-12 15:30:00|27866.1|27858.1|27864.1|27856.1|27878.1|27870.1|27862.1|27854.1|299
1581521700000|2020-02-12 15:35:00|27864.6|27856.6|27876.6|27868.6|27876.6|27868.6|27864.6|27856.6|153
1581522000000|2020-02-12 15:40:00|27877.6|27869.6|27860.6|27852.6|27881.6|27873.6|27858.6|27850.6|323
1581522300000|2020-02-12 15:45:00|27861.1|27853.1|27878.6|27870.6|27879.6|27871.6|27859.6|27851.6|202
1581522600000|2020-02-12 15:50:00|27878.1|27870.1|27889.6|27881.6|27891.1|27883.1|27876.1|27868.1|250
1581522900000|2020-02-12 15:55:00|27890.1|27882.1|27886.1|27878.1|27895.6|27887.6|27876.6|27868.6|202
1581523200000|2020-02-12 16:00:00|27886.6|27878.6|27893.6|27885.6|27897.6|27889.6|27885.1|27877.1|244
1581523500000|2020-02-12 16:05:00|27894.1|27886.1|27911.6|27903.6|27912.1|27904.1|27894.1|27886.1|319
1581523800000|2020-02-12 16:10:00|27912.1|27904.1|27911.6|27903.6|27919.1|27911.1|27904.6|27896.6|302
1581524100000|2020-02-12 16:15:00|27912.1|27904.1|27923.6|27915.6|27924.6|27916.6|27905.6|27897.6|298
1581524400000|2020-02-12 16:20:00|27924.1|27916.1|27935.6|27927.6|27935.6|27927.6|27921.6|27913.6|332
1581524700000|2020-02-12 16:25:00|27936.1|27928.1|27932.6|27924.6|27938.6|27930.6|27924.6|27916.6|234
1581525000000|2020-02-12 16:30:00|27933.1|27925.1|27927.6|27919.6|27936.1|27928.1|27919.6|27911.6|186
1581525300000|2020-02-12 16:35:00|27927.1|27919.1|27929.6|27921.6|27934.1|27926.1|27923.1|27915.1|175
1581525600000|2020-02-12 16:40:00|27930.1|27922.1|27922.6|27914.6|27932.1|27924.1|27916.1|27908.1|121
1581525900000|2020-02-12 16:45:00|27922.1|27914.1|27924.1|27916.1|27925.6|27917.6|27906.1|27898.1|338
1581526200000|2020-02-12 16:50:00|27924.6|27916.6|27926.6|27918.6|27930.1|27922.1|27922.6|27914.6|101
1581526500000|2020-02-12 16:55:00|27927.1|27919.1|27929.6|27921.6|27931.6|27923.6|27924.6|27916.6|93
1581526800000|2020-02-12 17:00:00|27930.1|27922.1|27929.1|27921.1|27935.1|27927.1|27928.6|27920.6|118
1581527100000|2020-02-12 17:05:00|27929.6|27921.6|27931.6|27923.6|27937.1|27929.1|27928.6|27920.6|91
1581527400000|2020-02-12 17:10:00|27931.1|27923.1|27922.1|27914.1|27931.1|27923.1|27918.1|27910.1|97
1581527700000|2020-02-12 17:15:00|27922.6|27914.6|27932.6|27924.6|27935.1|27927.1|27920.1|27912.1|75
1581528000000|2020-02-12 17:20:00|27932.1|27924.1|27933.6|27925.6|27941.1|27933.1|27930.6|27922.6|133
1581528300000|2020-02-12 17:25:00|27934.1|27926.1|27938.1|27930.1|27940.6|27932.6|27932.6|27924.6|109
1581528600000|2020-02-12 17:30:00|27938.6|27930.6|27944.6|27936.6|27951.1|27943.1|27932.6|27924.6|245
1581528900000|2020-02-12 17:35:00|27945.1|27937.1|27942.6|27934.6|27948.6|27940.6|27941.6|27933.6|93
1581529200000|2020-02-12 17:40:00|27942.1|27934.1|27940.6|27932.6|27945.1|27937.1|27939.1|27931.1|45
1581529500000|2020-02-12 17:45:00|27941.1|27933.1|27942.1|27934.1|27946.6|27938.6|27939.1|27931.1|56
1581529800000|2020-02-12 17:50:00|27942.6|27934.6|27936.6|27928.6|27946.6|27938.6|27932.1|27924.1|118
1581530100000|2020-02-12 17:55:00|27937.1|27929.1|27936.6|27928.6|27940.6|27932.6|27932.1|27924.1|67
1581530400000|2020-02-12 18:00:00|27937.1|27929.1|27929.6|27921.6|27940.6|27932.6|27928.1|27920.1|51
1581530700000|2020-02-12 18:05:00|27930.1|27922.1|27936.1|27928.1|27938.1|27930.1|27928.6|27920.6|65
1581531000000|2020-02-12 18:10:00|27935.6|27927.6|27934.1|27926.1|27936.1|27928.1|27927.6|27919.6|57
1581531300000|2020-02-12 18:15:00|27933.6|27925.6|27931.6|27923.6|27936.1|27928.1|27930.6|27922.6|22
1581531600000|2020-02-12 18:20:00|27932.1|27924.1|27931.6|27923.6|27935.1|27927.1|27929.6|27921.6|51
1581531900000|2020-02-12 18:25:00|27931.1|27923.1|27930.6|27922.6|27932.6|27924.6|27924.1|27916.1|63
1581532200000|2020-02-12 18:30:00|27931.1|27923.1|27941.6|27933.6|27943.6|27935.6|27930.6|27922.6|66
1581532500000|2020-02-12 18:35:00|27942.1|27934.1|27944.6|27936.6|27949.1|27941.1|27939.6|27931.6|57
1581532800000|2020-02-12 18:40:00|27947.6|27939.6|27951.1|27943.1|27956.1|27948.1|27946.1|27938.1|137
1581533100000|2020-02-12 18:45:00|27951.6|27943.6|27954.6|27946.6|27955.6|27947.6|27948.6|27940.6|115
1581533400000|2020-02-12 18:50:00|27954.1|27946.1|27959.1|27951.1|27961.1|27953.1|27953.6|27945.6|112
1581533700000|2020-02-12 18:55:00|27958.1|27950.1|27951.6|27921.6|27962.1|27954.1|27951.6|27921.6|158
1581534000000|2020-02-12 19:00:00|27951.5|27921.5|27944.6|27914.6|27954.7|27924.7|27940.7|27910.7|0
1581534300000|2020-02-12 19:05:00|27945|27915|27952.8|27922.8|27956.3|27926.3|27945|27915|0
1581534600000|2020-02-12 19:10:00|27954.8|27924.8|27957.1|27927.1|27960.1|27930.1|27954.7|27924.7|0
1581534900000|2020-02-12 19:15:00|27957.3|27927.3|27967.3|27937.3|27967.7|27937.7|27956.7|27926.7|0
1581535200000|2020-02-12 19:20:00|27965.3|27935.3|27980.5|27950.5|27980.5|27950.5|27965.3|27935.3|0
1581535500000|2020-02-12 19:25:00|27980.3|27950.3|27962.7|27932.7|27988.7|27958.7|27961.2|27931.2|0
1581535800000|2020-02-12 19:30:00|27963.1|27933.1|27969.2|27939.2|27972.2|27942.2|27962.7|27932.7|0
1581536100000|2020-02-12 19:35:00|27968.8|27938.8|27980.5|27950.5|27980.9|27950.9|27968|27938|0
1581536400000|2020-02-12 19:40:00|27980.3|27950.3|27980.3|27950.3|27983|27953|27978.7|27948.7|0
1581536700000|2020-02-12 19:45:00|27980.6|27950.6|27999.8|27969.8|28003.5|27973.5|27980.6|27950.6|0
1581537000000|2020-02-12 19:50:00|27997.9|27967.9|27986.9|27956.9|27997.9|27967.9|27986.9|27956.9|0
1581537300000|2020-02-12 19:55:00|27986.7|27956.7|27983.5|27953.5|27986.7|27956.7|27970.5|27940.5|0
1581537600000|2020-02-12 20:00:00|27983.9|27953.9|27997.7|27967.7|27998.5|27968.5|27983.5|27953.5|0
1581537900000|2020-02-12 20:05:00|27997.3|27967.3|27980.7|27950.7|27997.3|27967.3|27980.3|27950.3|0
1581538200000|2020-02-12 20:10:00|27980.5|27950.5|27966.5|27936.5|27980.5|27950.5|27958.4|27928.4|0
1581538500000|2020-02-12 20:15:00|27966.7|27936.7|27979.5|27949.5|27979.5|27949.5|27963.8|27933.8|0
1581538800000|2020-02-12 20:20:00|27979.9|27949.9|27992.5|27962.5|27992.5|27962.5|27979.5|27949.5|0
1581539100000|2020-02-12 20:25:00|27994.4|27964.4|27992.8|27962.8|27995.9|27965.9|27990.9|27960.9|0
1581539400000|2020-02-12 20:30:00|27992.4|27962.4|27989.3|27959.3|27992.4|27962.4|27981.3|27951.3|0
1581539700000|2020-02-12 20:35:00|27989.7|27959.7|27993.9|27963.9|27996.8|27966.8|27989.7|27959.7|0
1581540000000|2020-02-12 20:40:00|27994.3|27964.3|28004.8|27974.8|28005|27975|27993.9|27963.9|0
1581540300000|2020-02-12 20:45:00|28004.4|27974.4|28001.4|27971.4|28007.5|27977.5|28001.4|27971.4|0
1581540600000|2020-02-12 20:50:00|28002.8|27972.8|28001.7|27971.7|28007.7|27977.7|27998.9|27968.9|0
1581540900000|2020-02-12 20:55:00|28001.2|27971.2|27983.4|27953.4|28015.1|27985.1|27980.6|27950.6|0
1581541200000|2020-02-12 21:00:00|27985.5|27955.5|27983.4|27953.4|28004.1|27974.1|27981.4|27951.4|0
1581541500000|2020-02-12 21:05:00|27985.5|27955.5|27989.6|27959.6|27993.7|27963.7|27979.3|27949.3|0
1581541800000|2020-02-12 21:10:00|27991.7|27961.7|28002.7|27972.7|28005.1|27975.1|27987.5|27957.5|0
1581542100000|2020-02-12 21:15:00|28002.3|27972.3|28002.1|27972.1|28003.9|27973.9|28001.2|27971.2|0
1581542400000|2020-02-12 21:20:00|28001.5|27971.5|28000.6|27970.6|28003.3|27973.3|27999.7|27969.7|0
1581542700000|2020-02-12 21:25:00|28000.3|27970.3|27991.1|27961.1|28000.9|27970.9|27990.8|27960.8|0
1581543000000|2020-02-12 21:30:00|27993.6|27963.6|27993.3|27963.3|27995.7|27965.7|27989.5|27959.5|0
1581543300000|2020-02-12 21:35:00|27991.2|27961.2|27992.8|27962.8|27994.9|27964.9|27990.8|27960.8|0
1581543600000|2020-02-12 21:40:00|27994.9|27964.9|27992.8|27962.8|27994.9|27964.9|27990.8|27960.8|0
1581543900000|2020-02-12 21:45:00|27994.9|27964.9|27999.9|27969.9|28004|27974|27992.8|27962.8|0
1581544200000|2020-02-12 21:50:00|28001.9|27971.9|27998.7|27968.7|28001.9|27971.9|27994.4|27964.4|0
1581544500000|2020-02-12 21:55:00|28000.8|27970.8|27991.9|27961.9|28000.8|27970.8|27991.9|27961.9|0
1581544800000|2020-02-12 22:00:00|27993.4|27963.4|27986.7|27956.7|27993.4|27963.4|27983.7|27953.7|0
1581545100000|2020-02-12 22:05:00|27987|27957|27987|27957|27987.6|27957.6|27987|27957|0
1581545400000|2020-02-12 22:10:00|27987.6|27957.6|27987.6|27957.6|27988.5|27958.5|27987|27957|0
1581545700000|2020-02-12 22:15:00|27987.2|27957.2|27987.5|27957.5|27988.8|27958.8|27987.2|27957.2|0
1581546000000|2020-02-12 22:20:00|27987.9|27957.9|27988.2|27958.2|27988.4|27958.4|27987.9|27957.9|0
1581546300000|2020-02-12 22:25:00|27988.4|27958.4|27989.6|27959.6|27989.6|27959.6|27988.4|27958.4|0
1581546600000|2020-02-12 22:30:00|27989.9|27959.9|27989.6|27959.6|27993.2|27963.2|27989.6|27959.6|0
1581546900000|2020-02-12 22:35:00|27990.5|27960.5|27990.2|27960.2|27990.5|27960.5|27989|27959|0
1581547200000|2020-02-12 22:40:00|27989.5|27959.5|27989.3|27959.3|27989.5|27959.5|27987.1|27957.1|0
1581547500000|2020-02-12 22:45:00|27989|27959|27990.8|27960.8|27990.8|27960.8|27989|27959|0
1581547800000|2020-02-12 22:50:00|27991.4|27961.4|27990.2|27960.2|27992|27962|27990.2|27960.2|0
1581548100000|2020-02-12 22:55:00|27991.4|27961.4|27991.4|27961.4|27993.2|27963.2|27990.2|27960.2|0
1581548400000|2020-02-12 23:00:00|28001.8|27971.8|28002.9|27972.9|28005|27975|27990.5|27960.5|0
1581548700000|2020-02-12 23:05:00|28001.8|27971.8|27998.8|27968.8|28002.9|27972.9|27994.6|27964.6|0
1581549000000|2020-02-12 23:10:00|27997.7|27967.7|28000.8|27970.8|28000.8|27970.8|27997.7|27967.7|0
1581549300000|2020-02-12 23:15:00|28000.7|27970.7|28005.3|27975.3|28005.3|27975.3|28000.7|27970.7|0
1581549600000|2020-02-12 23:20:00|28004.6|27974.6|28002.6|27972.6|28004.6|27974.6|28002.6|27972.6|0
1581549900000|2020-02-12 23:25:00|28000.5|27970.5|28006.7|27976.7|28008.8|27978.8|28000.5|27970.5|0
1581550200000|2020-02-12 23:30:00|28007.7|27977.7|28010.8|27980.8|28011.8|27981.8|28004.6|27974.6|0
1581550500000|2020-02-12 23:35:00|28008.8|27978.8|28022|27992|28022.4|27992.4|28008.8|27978.8|0
1581550800000|2020-02-12 23:40:00|28022.3|27992.3|28028.8|27998.8|28030.9|28000.9|28022.3|27992.3|0
1581551100000|2020-02-12 23:45:00|28026.7|27996.7|27954|27924|28030.8|28000.8|27946.7|27916.7|0
1581551400000|2020-02-12 23:50:00|27956|27926|27903.1|27873.1|28005.8|27975.8|27894.4|27864.4|0
1581551700000|2020-02-12 23:55:00|27901|27871|27901|27871|27919.8|27889.8|27866.5|27836.5|0
1581552000000|2020-02-13 00:00:00|27903.1|27873.1|27876.8|27846.8|27908.7|27878.7|27849.2|27819.2|0
1581552300000|2020-02-13 00:05:00|27877.9|27847.9|27888.3|27858.3|27900.4|27870.4|27873.8|27843.8|0
1581552600000|2020-02-13 00:10:00|27878.3|27848.3|27880|27850|27882.9|27852.9|27870.1|27840.1|0
1581552900000|2020-02-13 00:15:00|27880|27850|27849.3|27819.3|27885.6|27855.6|27839.3|27809.3|0
1581553200000|2020-02-13 00:20:00|27849.8|27819.8|27849.8|27819.8|27860.1|27830.1|27833.7|27803.7|0
1581553500000|2020-02-13 00:25:00|27849.3|27819.3|27823.9|27793.9|27852.1|27822.1|27822.8|27792.8|0
1581553800000|2020-02-13 00:30:00|27823.3|27793.3|27822.8|27792.8|27823.9|27793.9|27806.4|27776.4|0
1581554100000|2020-02-13 00:35:00|27821.8|27791.8|27772.7|27742.7|27829.3|27799.3|27750|27720|0
1581554400000|2020-02-13 00:40:00|27773.8|27743.8|27784.2|27754.2|27795.1|27765.1|27771.3|27741.3|0
1581554700000|2020-02-13 00:45:00|27784.7|27754.7|27791.7|27761.7|27794.5|27764.5|27778|27748|0
1581555000000|2020-02-13 00:50:00|27793.5|27763.5|27789.9|27759.9|27794.5|27764.5|27782.1|27752.1|0
1581555300000|2020-02-13 00:55:00|27789.3|27759.3|27757.7|27727.7|27789.3|27759.3|27752.8|27722.8|0
1581555600000|2020-02-13 01:00:00|27759.5|27729.5|27768.8|27738.8|27769.8|27739.8|27752.8|27722.8|0
1581555900000|2020-02-13 01:05:00|27768.3|27738.3|27786.1|27756.1|27791.7|27761.7|27767.3|27737.3|0
1581556200000|2020-02-13 01:10:00|27789.7|27759.7|27849|27819|27849|27819|27789.7|27759.7|0
1581556500000|2020-02-13 01:15:00|27877.6|27847.6|27869|27864|27894.5|27889.5|27838|27833|4451
1581556800000|2020-02-13 01:20:00|27868.5|27863.5|27874.5|27869.5|27889|27884|27847|27842|3143
1581557100000|2020-02-13 01:25:00|27876|27871|27868|27863|27901.5|27896.5|27864|27859|2304
1581557400000|2020-02-13 01:30:00|27865|27860|27798.5|27793.5|27880|27875|27785.5|27780.5|6776
1581557700000|2020-02-13 01:35:00|27800.5|27795.5|27807|27802|27855|27850|27780.5|27775.5|5899
1581558000000|2020-02-13 01:40:00|27810|27805|27836|27831|27838.5|27833.5|27780|27775|4345
1581558300000|2020-02-13 01:45:00|27835.5|27830.5|27840|27835|27872.5|27867.5|27823.5|27818.5|4255
1581558600000|2020-02-13 01:50:00|27840.5|27835.5|27823|27818|27859.5|27854.5|27803|27798|3598
1581558900000|2020-02-13 01:55:00|27822.5|27817.5|27751|27746|27836.5|27831.5|27750.5|27745.5|3935
1581559200000|2020-02-13 02:00:00|27752|27747|27690|27685|27756|27751|27675.5|27670.5|5813
1581559500000|2020-02-13 02:05:00|27691.5|27686.5|27739|27734|27748.5|27743.5|27689|27684|3637
1581559800000|2020-02-13 02:10:00|27738.5|27733.5|27724|27719|27768.5|27763.5|27711.5|27706.5|3149
1581560100000|2020-02-13 02:15:00|27723.5|27718.5|27753|27748|27774|27769|27711|27706|3096
1581560400000|2020-02-13 02:20:00|27751|27746|27767|27762|27782.5|27777.5|27741|27736|2299
1581560700000|2020-02-13 02:25:00|27769.5|27764.5|27765.5|27760.5|27786.5|27781.5|27751.5|27746.5|2126
1581561000000|2020-02-13 02:30:00|27765|27760|27766.5|27761.5|27782|27777|27729|27724|3093
1581561300000|2020-02-13 02:35:00|27767|27762|27794|27789|27801.5|27796.5|27767|27762|2578
1581561600000|2020-02-13 02:40:00|27793.5|27788.5|27786|27781|27801|27796|27773.5|27768.5|1477
1581561900000|2020-02-13 02:45:00|27783|27778|27807|27802|27816.5|27811.5|27783|27778|2458
1581562200000|2020-02-13 02:50:00|27809|27804|27802|27797|27814.5|27809.5|27795.5|27790.5|1406
1581562500000|2020-02-13 02:55:00|27801.5|27796.5|27773|27768|27802|27797|27771|27766|1576
1581562800000|2020-02-13 03:00:00|27774|27769|27807.5|27802.5|27813.5|27808.5|27764|27759|2193
1581563100000|2020-02-13 03:05:00|27808|27803|27803.5|27798.5|27836.5|27831.5|27800|27795|2372
1581563400000|2020-02-13 03:10:00|27803|27798|27816.5|27811.5|27819.5|27814.5|27790.5|27785.5|1660
1581563700000|2020-02-13 03:15:00|27817.5|27812.5|27804|27799|27830.5|27825.5|27803|27798|1288
1581564000000|2020-02-13 03:20:00|27804.5|27799.5|27772.5|27767.5|27805.5|27800.5|27771.5|27766.5|1593
1581564300000|2020-02-13 03:25:00|27772|27767|27738.5|27733.5|27772|27767|27738.5|27733.5|2400
1581564600000|2020-02-13 03:30:00|27739.5|27734.5|27756.5|27751.5|27758|27753|27738|27733|1417
1581564900000|2020-02-13 03:35:00|27756|27751|27755.5|27750.5|27761|27756|27741.5|27736.5|861
1581565200000|2020-02-13 03:40:00|27756|27751|27759.5|27754.5|27763|27758|27745.5|27740.5|616
1581565500000|2020-02-13 03:45:00|27759|27754|27741|27736|27767.5|27762.5|27740.5|27735.5|708
1581565800000|2020-02-13 03:50:00|27741.5|27736.5|27735|27730|27755|27750|27735|27730|503
1581566100000|2020-02-13 03:55:00|27734.5|27729.5|27754.5|27749.5|27757.5|27752.5|27734|27729|839
1581566400000|2020-02-13 04:00:00|27760.9|27730.9|27768|27738|27769|27739|27760.4|27730.4|0
1581566700000|2020-02-13 04:05:00|27768.5|27738.5|27768.6|27738.6|27776|27746|27768.5|27738.5|0
1581567000000|2020-02-13 04:10:00|27769.7|27739.7|27774.5|27744.5|27776.9|27746.9|27768.6|27738.6|0
1581567300000|2020-02-13 04:15:00|27774.3|27744.3|27767.8|27737.8|27774.6|27744.6|27767.8|27737.8|0
1581567600000|2020-02-13 04:20:00|27766|27736|27766.5|27736.5|27768.9|27738.9|27762.2|27732.2|0
1581567900000|2020-02-13 04:25:00|27762.9|27732.9|27758.5|27728.5|27762.9|27732.9|27753.6|27723.6|0
1581568200000|2020-02-13 04:30:00|27759.5|27729.5|27758.6|27728.6|27759.5|27729.5|27752.8|27722.8|0
1581568500000|2020-02-13 04:35:00|27757.6|27727.6|27761.2|27731.2|27761.2|27731.2|27757.6|27727.6|0
1581568800000|2020-02-13 04:40:00|27760.1|27730.1|27753.5|27723.5|27765.8|27735.8|27753.5|27723.5|0
1581569100000|2020-02-13 04:45:00|27752.9|27722.9|27753|27723|27753.5|27723.5|27737.5|27707.5|0
1581569400000|2020-02-13 04:50:00|27753.5|27723.5|27755|27725|27755|27725|27752.5|27722.5|0
1581569700000|2020-02-13 04:55:00|27754|27724|27748.4|27718.4|27755|27725|27747.3|27717.3|0
1581570000000|2020-02-13 05:00:00|27747.3|27717.3|27714.5|27709.5|27747.3|27726|27662.5|27657.5|3861
1581570300000|2020-02-13 05:05:00|27714|27709|27699|27694|27726|27721|27687|27682|1884
1581570600000|2020-02-13 05:10:00|27700|27695|27716|27711|27726.5|27721.5|27695|27690|1017
1581570900000|2020-02-13 05:15:00|27715.5|27710.5|27719.5|27714.5|27732|27727|27706|27701|883
1581571200000|2020-02-13 05:20:00|27720|27715|27708.5|27703.5|27728|27723|27704|27699|696
1581571500000|2020-02-13 05:25:00|27709|27704|27701|27696|27712.5|27707.5|27685.5|27680.5|1104
1581571800000|2020-02-13 05:30:00|27700.5|27695.5|27682.5|27677.5|27706|27701|27668|27663|1787
1581572100000|2020-02-13 05:35:00|27682|27677|27707|27702|27712|27707|27679.5|27674.5|1239
1581572400000|2020-02-13 05:40:00|27709|27704|27714.5|27709.5|27716|27711|27698.5|27693.5|724
1581572700000|2020-02-13 05:45:00|27714|27709|27727|27722|27730|27725|27705.5|27700.5|1076
1581573000000|2020-02-13 05:50:00|27727.5|27722.5|27724.5|27719.5|27731.5|27726.5|27714|27709|740
1581573300000|2020-02-13 05:55:00|27725|27720|27714.5|27709.5|27731|27726|27706|27701|846
1581573600000|2020-02-13 06:00:00|27714|27709|27737|27732|27743.5|27738.5|27710.5|27705.5|1419
1581573900000|2020-02-13 06:05:00|27737.5|27732.5|27732|27727|27745.5|27740.5|27730|27725|873
1581574200000|2020-02-13 06:10:00|27731.5|27726.5|27706|27701|27739.5|27734.5|27703|27698|1280
1581574500000|2020-02-13 06:15:00|27706.5|27701.5|27705.5|27700.5|27715.5|27710.5|27694.5|27689.5|1354
1581574800000|2020-02-13 06:20:00|27706|27701|27726.5|27721.5|27729.5|27724.5|27705.5|27700.5|952
1581575100000|2020-02-13 06:25:00|27727|27722|27731|27726|27731.5|27726.5|27723|27718|601
1581575400000|2020-02-13 06:30:00|27731.5|27726.5|27730|27725|27744|27739|27728|27723|845
1581575700000|2020-02-13 06:35:00|27729.5|27724.5|27715|27710|27735|27730|27711.5|27706.5|792
1581576000000|2020-02-13 06:40:00|27715.5|27710.5|27719|27714|27726|27721|27711|27706|700
1581576300000|2020-02-13 06:45:00|27719.5|27714.5|27731|27726|27733.5|27728.5|27711.5|27706.5|778
1581576600000|2020-02-13 06:50:00|27731.5|27726.5|27717.5|27712.5|27737|27732|27717.5|27712.5|448
1581576900000|2020-02-13 06:55:00|27718|27713|27710.5|27705.5|27721|27716|27708.5|27703.5|496
1581577200000|2020-02-13 07:00:00|27711|27706|27701|27696|27721.5|27716.5|27698.5|27693.5|797
1581577500000|2020-02-13 07:05:00|27700.5|27695.5|27718|27713|27727|27722|27700|27695|696
1581577800000|2020-02-13 07:10:00|27718.5|27713.5|27713|27708|27719.5|27714.5|27703.5|27698.5|454
1581578100000|2020-02-13 07:15:00|27713.5|27708.5|27710.5|27705.5|27716|27711|27701.5|27696.5|478
1581578400000|2020-02-13 07:20:00|27710|27705|27712.5|27707.5|27717.5|27712.5|27708|27703|402
1581578700000|2020-02-13 07:25:00|27712|27707|27727|27722|27728|27723|27708|27703|603
1581579000000|2020-02-13 07:30:00|27726.5|27721.5|27723|27718|27737|27732|27723|27718|852
1581579300000|2020-02-13 07:35:00|27723.5|27718.5|27735.5|27730.5|27736.5|27731.5|27719|27714|617
1581579600000|2020-02-13 07:40:00|27735|27730|27725.5|27720.5|27737.5|27732.5|27722|27717|600
1581579900000|2020-02-13 07:45:00|27723|27718|27689|27684|27726.5|27721.5|27687|27682|1796
1581580200000|2020-02-13 07:50:00|27689.5|27684.5|27667.5|27662.5|27695.5|27690.5|27650.5|27645.5|3062
1581580500000|2020-02-13 07:55:00|27667|27662|27676|27671|27684.5|27679.5|27665|27660|1361
1581580800000|2020-02-13 08:00:00|27677|27672|27683.5|27678.5|27693.5|27688.5|27670|27665|1235
1581581100000|2020-02-13 08:05:00|27683|27678|27713|27708|27718|27713|27683|27678|1729
1581581400000|2020-02-13 08:10:00|27712.5|27707.5|27696|27691|27717.5|27712.5|27691.5|27686.5|831
1581581700000|2020-02-13 08:15:00|27695|27690|27708.5|27703.5|27709.5|27704.5|27692.5|27687.5|522
1581582000000|2020-02-13 08:20:00|27708|27703|27722.5|27717.5|27732.5|27727.5|27698.5|27693.5|737
1581582300000|2020-02-13 08:25:00|27722|27717|27722.5|27717.5|27732.5|27727.5|27716|27711|745
1581582600000|2020-02-13 08:30:00|27734|27704|27730.2|27700.2|27749.4|27719.4|27729.3|27699.3|0
1581582900000|2020-02-13 08:35:00|27733.8|27703.8|27708.8|27678.8|27736.1|27706.1|27708.8|27678.8|0
1581583200000|2020-02-13 08:40:00|27709.8|27679.8|27709.9|27679.9|27714.5|27684.5|27700.6|27670.6|0
1581583500000|2020-02-13 08:45:00|27706.3|27676.3|27715.1|27685.1|27722.8|27692.8|27705.2|27675.2|0
1581583800000|2020-02-13 08:50:00|27718.7|27688.7|27708.4|27678.4|27720.8|27690.8|27704.8|27674.8|0
1581584100000|2020-02-13 08:55:00|27704.8|27674.8|27707.3|27677.3|27711.2|27681.2|27702.7|27672.7|0
1581584400000|2020-02-13 09:00:00|27706.9|27676.9|27704.9|27674.9|27710.6|27680.6|27694.8|27664.8|0
1581584700000|2020-02-13 09:05:00|27705.2|27675.2|27691|27661|27712.7|27682.7|27691|27661|0
1581585000000|2020-02-13 09:10:00|27690.8|27660.8|27668.4|27638.4|27707.7|27677.7|27667.4|27637.4|0
1581585300000|2020-02-13 09:15:00|27697.5|27689.5|27687|27679|27710|27702|27678.5|27670.5|506
1581585600000|2020-02-13 09:20:00|27686|27678|27684.5|27676.5|27700.5|27692.5|27684.5|27676.5|219
1581585900000|2020-02-13 09:25:00|27684|27676|27655.5|27647.5|27688|27680|27655|27647|658
1581586200000|2020-02-13 09:30:00|27656.5|27648.5|27671.5|27663.5|27675|27667|27655.5|27647.5|325
1581586500000|2020-02-13 09:35:00|27672|27664|27662.5|27654.5|27678|27670|27662|27654|217
1581586800000|2020-02-13 09:40:00|27663|27655|27672.5|27664.5|27672.5|27664.5|27649|27641|238
1581587100000|2020-02-13 09:45:00|27672|27664|27661.5|27653.5|27673.5|27665.5|27655.5|27647.5|331
1581587400000|2020-02-13 09:50:00|27661|27653|27629.5|27621.5|27665|27657|27613.5|27605.5|904
1581587700000|2020-02-13 09:55:00|27629|27621|27616|27608|27633|27625|27604.5|27596.5|607
1581588000000|2020-02-13 10:00:00|27615.5|27607.5|27604|27596|27615.5|27607.5|27588.5|27580.5|595
1581588300000|2020-02-13 10:05:00|27603|27595|27579|27571|27606.5|27598.5|27577.5|27569.5|595
1581588600000|2020-02-13 10:10:00|27578.5|27570.5|27592.5|27584.5|27593|27585|27557|27549|855
1581588900000|2020-02-13 10:15:00|27593|27585|27597.5|27589.5|27601|27593|27591.5|27583.5|382
1581589200000|2020-02-13 10:20:00|27598|27590|27604.5|27596.5|27605.5|27597.5|27590|27582|288
1581589500000|2020-02-13 10:25:00|27605|27597|27603.5|27595.5|27619|27611|27603|27595|474
1581589800000|2020-02-13 10:30:00|27603|27595|27608.5|27600.5|27615|27607|27596|27588|132
1581590100000|2020-02-13 10:35:00|27608|27600|27605|27597|27610|27602|27597|27589|127
1581590400000|2020-02-13 10:40:00|27605.5|27597.5|27600.5|27592.5|27608|27600|27592|27584|117
1581590700000|2020-02-13 10:45:00|27601|27593|27600.5|27592.5|27607.5|27599.5|27586|27578|170
1581591000000|2020-02-13 10:50:00|27600|27592|27601.5|27593.5|27609|27601|27594.5|27586.5|157
1581591300000|2020-02-13 10:55:00|27602|27594|27594.5|27586.5|27604.5|27596.5|27593|27585|118
1581591600000|2020-02-13 11:00:00|27595|27587|27589|27581|27603.5|27595.5|27578|27570|269
1581591900000|2020-02-13 11:05:00|27588.5|27580.5|27589.5|27581.5|27594.5|27586.5|27575|27567|170
1581592200000|2020-02-13 11:10:00|27589|27581|27580|27572|27592.5|27584.5|27575|27567|172
1581592500000|2020-02-13 11:15:00|27581|27573|27584.5|27576.5|27592|27584|27578|27570|104
1581592800000|2020-02-13 11:20:00|27585|27577|27586|27578|27591.5|27583.5|27579.5|27571.5|70
1581593100000|2020-02-13 11:25:00|27585.5|27577.5|27577.5|27569.5|27588.5|27580.5|27577.5|27569.5|63
1581593400000|2020-02-13 11:30:00|27577|27569|27580.5|27572.5|27585.5|27577.5|27574|27566|96
1581593700000|2020-02-13 11:35:00|27581|27573|27598.5|27590.5|27600.5|27592.5|27581|27573|147
1581594000000|2020-02-13 11:40:00|27599|27591|27598|27590|27602.5|27594.5|27596|27588|122
1581594300000|2020-02-13 11:45:00|27597.5|27589.5|27610|27602|27613|27605|27597.5|27589.5|205
1581594600000|2020-02-13 11:50:00|27610.5|27602.5|27608.5|27600.5|27622.5|27614.5|27607.5|27599.5|272
1581594900000|2020-02-13 11:55:00|27609|27601|27608|27600|27613|27605|27604|27596|152
1581595200000|2020-02-13 12:00:00|27608.5|27600.5|27618.5|27610.5|27619|27611|27608.5|27600.5|126
1581595500000|2020-02-13 12:05:00|27619|27611|27617.5|27609.5|27623|27615|27611|27603|245
1581595800000|2020-02-13 12:10:00|27618|27610|27614.5|27606.5|27619.5|27611.5|27606.5|27598.5|227
1581596100000|2020-02-13 12:15:00|27615|27607|27612.5|27604.5|27619|27611|27609.5|27601.5|146
1581596400000|2020-02-13 12:20:00|27613|27605|27609.5|27601.5|27618|27610|27609.5|27601.5|56
1581596700000|2020-02-13 12:25:00|27610|27602|27604.5|27596.5|27612|27604|27603|27595|145
1581597000000|2020-02-13 12:30:00|27604|27596|27611.5|27603.5|27617|27609|27600|27592|152
1581597300000|2020-02-13 12:35:00|27611|27603|27612.5|27604.5|27617.5|27609.5|27610.5|27602.5|78
1581597600000|2020-02-13 12:40:00|27612|27604|27611|27603|27621|27613|27609|27601|109
1581597900000|2020-02-13 12:45:00|27611.5|27603.5|27594.5|27586.5|27614.5|27606.5|27593|27585|222
1581598200000|2020-02-13 12:50:00|27595|27587|27599.5|27591.5|27604.5|27596.5|27594|27586|125
1581598500000|2020-02-13 12:55:00|27599|27591|27620.5|27612.5|27622|27614|27596.5|27588.5|215
1581598800000|2020-02-13 13:00:00|27620|27612|27630.5|27622.5|27635|27627|27616.5|27608.5|392
1581599100000|2020-02-13 13:05:00|27631|27623|27631|27623|27633.5|27625.5|27622.5|27614.5|181
1581599400000|2020-02-13 13:10:00|27630.5|27622.5|27638.5|27630.5|27639.5|27631.5|27629.5|27621.5|208
1581599700000|2020-02-13 13:15:00|27639|27631|27630.5|27622.5|27642|27634|27630|27622|186
1581600000000|2020-02-13 13:20:00|27631|27623|27637.5|27629.5|27640|27632|27626.5|27618.5|139
1581600300000|2020-02-13 13:25:00|27637|27629|27639|27631|27642.5|27634.5|27636.5|27628.5|94
1581600600000|2020-02-13 13:30:00|27638|27630|27628.5|27620.5|27647.5|27639.5|27628.5|27620.5|202
1581600900000|2020-02-13 13:35:00|27629|27621|27636|27628|27637.5|27629.5|27622|27614|132
1581601200000|2020-02-13 13:40:00|27635.5|27627.5|27639.5|27631.5|27641.5|27633.5|27630|27622|92
1581601500000|2020-02-13 13:45:00|27639|27631|27635|27627|27640.5|27632.5|27624|27616|322
1581601800000|2020-02-13 13:50:00|27635.5|27627.5|27645.5|27637.5|27651.5|27643.5|27632|27624|261
1581602100000|2020-02-13 13:55:00|27645|27637|27640.5|27632.5|27649.5|27641.5|27638|27630|146
1581602400000|2020-02-13 14:00:00|27640|27632|27635.5|27627.5|27641.5|27633.5|27630.5|27622.5|174
1581602700000|2020-02-13 14:05:00|27636|27628|27649|27641|27650.5|27642.5|27636|27628|257
1581603000000|2020-02-13 14:10:00|27648.5|27640.5|27646|27638|27652.5|27644.5|27641|27633|365
1581603300000|2020-02-13 14:15:00|27645|27637|27654|27646|27657|27649|27644.5|27636.5|172
1581603600000|2020-02-13 14:20:00|27653.5|27645.5|27652.5|27644.5|27654.5|27646.5|27649.5|27641.5|109
1581603900000|2020-02-13 14:25:00|27653|27645|27661.5|27653.5|27668.5|27660.5|27651.5|27643.5|246
1581604200000|2020-02-13 14:30:00|27662|27654|27675|27667|27691.5|27683.5|27641.5|27633.5|1143
1581604500000|2020-02-13 14:35:00|27674|27666|27684.5|27676.5|27697|27689|27674|27666|680
1581604800000|2020-02-13 14:40:00|27685|27677|27694|27686|27696.5|27688.5|27674|27666|505
1581605100000|2020-02-13 14:45:00|27694.5|27686.5|27702.5|27694.5|27718.5|27710.5|27694.5|27686.5|591
1581605400000|2020-02-13 14:50:00|27703|27695|27713.5|27705.5|27717|27709|27699.5|27691.5|352
1581605700000|2020-02-13 14:55:00|27714|27706|27668.5|27660.5|27724|27716|27667.5|27659.5|923
1581606000000|2020-02-13 15:00:00|27669.5|27661.5|27625|27617|27675.5|27667.5|27620.5|27612.5|1241
1581606300000|2020-02-13 15:05:00|27625.5|27617.5|27649.5|27641.5|27656.5|27648.5|27618.5|27610.5|709
1581606600000|2020-02-13 15:10:00|27649|27641|27653.5|27645.5|27658|27650|27645|27637|318
1581606900000|2020-02-13 15:15:00|27654|27646|27652.5|27644.5|27655|27647|27642.5|27634.5|299
1581607200000|2020-02-13 15:20:00|27652|27644|27638.5|27630.5|27652|27644|27635.5|27627.5|369
1581607500000|2020-02-13 15:25:00|27637.5|27629.5|27643|27635|27649.5|27641.5|27630|27622|339
1581607800000|2020-02-13 15:30:00|27642.5|27634.5|27637.5|27629.5|27648.5|27640.5|27622.5|27614.5|374
1581608100000|2020-02-13 15:35:00|27637|27629|27629.5|27621.5|27639|27631|27620.5|27612.5|376
1581608400000|2020-02-13 15:40:00|27630|27622|27650|27642|27653|27645|27627.5|27619.5|181
1581608700000|2020-02-13 15:45:00|27650.5|27642.5|27665.5|27657.5|27671.5|27663.5|27648|27640|324
1581609000000|2020-02-13 15:50:00|27666|27658|27665.5|27657.5|27670.5|27662.5|27661.5|27653.5|185
1581609300000|2020-02-13 15:55:00|27664|27656|27674|27666|27675|27667|27656|27648|179
1581609600000|2020-02-13 16:00:00|27674.5|27666.5|27681|27673|27686|27678|27672.5|27664.5|255
1581609900000|2020-02-13 16:05:00|27681.5|27673.5|27668.5|27660.5|27689.5|27681.5|27668.5|27660.5|197
1581610200000|2020-02-13 16:10:00|27669|27661|27652.5|27644.5|27670.5|27662.5|27652.5|27644.5|182
1581610500000|2020-02-13 16:15:00|27652|27644|27662|27654|27663|27655|27648.5|27640.5|138
1581610800000|2020-02-13 16:20:00|27661|27653|27679.5|27671.5|27686|27678|27661|27653|155
1581611100000|2020-02-13 16:25:00|27680|27672|27691.5|27683.5|27696.5|27688.5|27677.5|27669.5|179
1581611400000|2020-02-13 16:30:00|27692|27684|27705|27697|27706.5|27698.5|27687.5|27679.5|180
1581611700000|2020-02-13 16:35:00|27705.5|27697.5|27729|27721|27734|27726|27700.5|27692.5|649
1581612000000|2020-02-13 16:40:00|27729.5|27721.5|27734|27726|27758|27750|27728.5|27720.5|449
1581612300000|2020-02-13 16:45:00|27733|27725|27722.5|27714.5|27737|27729|27716.5|27708.5|327
1581612600000|2020-02-13 16:50:00|27724|27716|27711.5|27703.5|27730.5|27722.5|27711.5|27703.5|155
1581612900000|2020-02-13 16:55:00|27711|27703|27735.5|27727.5|27738.5|27730.5|27710|27702|161
1581613200000|2020-02-13 17:00:00|27735|27727|27748|27740|27748.5|27740.5|27734|27726|166
1581613500000|2020-02-13 17:05:00|27747.5|27739.5|27741|27733|27750|27742|27735|27727|120
1581613800000|2020-02-13 17:10:00|27741.5|27733.5|27727.5|27719.5|27743.5|27735.5|27727|27719|113
1581614100000|2020-02-13 17:15:00|27728|27720|27733.5|27725.5|27742.5|27734.5|27728|27720|96
1581614400000|2020-02-13 17:20:00|27734|27726|27723|27715|27734.5|27726.5|27719|27711|106
1581614700000|2020-02-13 17:25:00|27721.5|27713.5|27718.5|27710.5|27730|27722|27712.5|27704.5|101
1581615000000|2020-02-13 17:30:00|27719|27711|27716.5|27708.5|27720.5|27712.5|27711.5|27703.5|113
1581615300000|2020-02-13 17:35:00|27716|27708|27697.5|27689.5|27717|27709|27690.5|27682.5|162
1581615600000|2020-02-13 17:40:00|27698|27690|27703.5|27695.5|27704|27696|27692.5|27684.5|100
1581615900000|2020-02-13 17:45:00|27704|27696|27707|27699|27710.5|27702.5|27694|27686|153
1581616200000|2020-02-13 17:50:00|27707.5|27699.5|27715|27707|27721|27713|27707.5|27699.5|86
1581616500000|2020-02-13 17:55:00|27715.5|27707.5|27694.5|27686.5|27715.5|27707.5|27693|27685|91
1581616800000|2020-02-13 18:00:00|27694|27686|27686|27678|27701.5|27693.5|27683.5|27675.5|91
1581617100000|2020-02-13 18:05:00|27685.5|27677.5|27682.5|27674.5|27693|27685|27679|27671|77
1581617400000|2020-02-13 18:10:00|27681.5|27673.5|27673|27665|27686.5|27678.5|27671|27663|57
1581617700000|2020-02-13 18:15:00|27671.5|27663.5|27676|27668|27676.5|27668.5|27667.5|27659.5|67
1581618000000|2020-02-13 18:20:00|27676.5|27668.5|27666.5|27658.5|27681.5|27673.5|27666|27658|62
1581618300000|2020-02-13 18:25:00|27667|27659|27682.5|27674.5|27682.5|27674.5|27664|27656|47
1581618600000|2020-02-13 18:30:00|27681.5|27673.5|27692|27684|27692|27684|27678|27670|108
1581618900000|2020-02-13 18:35:00|27692.5|27684.5|27693.5|27685.5|27695.5|27687.5|27689.5|27681.5|40
1581619200000|2020-02-13 18:40:00|27694|27686|27708.5|27700.5|27708.5|27700.5|27694|27686|80
1581619500000|2020-02-13 18:45:00|27708|27700|27717|27709|27721.5|27713.5|27707|27699|84
1581619800000|2020-02-13 18:50:00|27716.5|27708.5|27714|27706|27720|27712|27708|27700|105
1581620100000|2020-02-13 18:55:00|27713.5|27705.5|27744.2|27714.2|27744.2|27716|27713.5|27705.5|68
1581620400000|2020-02-13 19:00:00|27744.8|27714.8|27756.1|27726.1|27758.5|27728.5|27743.5|27713.5|1
1581620700000|2020-02-13 19:05:00|27754.7|27724.7|27733.4|27703.4|27754.7|27724.7|27733.4|27703.4|0
1581621000000|2020-02-13 19:10:00|27733.8|27703.8|27722.6|27692.6|27733.8|27703.8|27715.2|27685.2|0
1581621300000|2020-02-13 19:15:00|27722.2|27692.2|27726.6|27696.6|27730.4|27700.4|27722.2|27692.2|0
1581621600000|2020-02-13 19:20:00|27727|27697|27733.2|27703.2|27741.1|27711.1|27727|27697|0
1581621900000|2020-02-13 19:25:00|27732.8|27702.8|27720.6|27690.6|27733.2|27703.2|27720.6|27690.6|0
1581622200000|2020-02-13 19:30:00|27721|27691|27737.9|27707.9|27737.9|27707.9|27721|27691|0
1581622500000|2020-02-13 19:35:00|27737.5|27707.5|27741|27711|27742.2|27712.2|27736.7|27706.7|0
1581622800000|2020-02-13 19:40:00|27741.2|27711.2|27736.5|27706.5|27741.8|27711.8|27736.5|27706.5|0
1581623100000|2020-02-13 19:45:00|27736.7|27706.7|27740.2|27710.2|27740.2|27710.2|27732.8|27702.8|0
1581623400000|2020-02-13 19:50:00|27740|27710|27744.1|27714.1|27745.8|27715.8|27739.5|27709.5|0
1581623700000|2020-02-13 19:55:00|27748|27718|27744.4|27714.4|27757.8|27727.8|27744|27714|0
1581624000000|2020-02-13 20:00:00|27744.9|27714.9|27733.4|27703.4|27751.8|27721.8|27714.2|27684.2|0
1581624300000|2020-02-13 20:05:00|27733|27703|27750.7|27720.7|27751.1|27721.1|27731.2|27701.2|0
1581624600000|2020-02-13 20:10:00|27751.1|27721.1|27737.2|27707.2|27753|27723|27736.8|27706.8|0
1581624900000|2020-02-13 20:15:00|27737.4|27707.4|27736.8|27706.8|27747|27717|27734.6|27704.6|0
1581625200000|2020-02-13 20:20:00|27737.5|27707.5|27736.4|27706.4|27741.2|27711.2|27733.2|27703.2|0
1581625500000|2020-02-13 20:25:00|27736.8|27706.8|27729.5|27699.5|27741.6|27711.6|27724.9|27694.9|0
1581625800000|2020-02-13 20:30:00|27729.9|27699.9|27719.8|27689.8|27730.8|27700.8|27706.7|27676.7|0
1581626100000|2020-02-13 20:35:00|27719.4|27689.4|27701.1|27671.1|27729.3|27699.3|27699.7|27669.7|0
1581626400000|2020-02-13 20:40:00|27705|27675|27687|27657|27707.1|27677.1|27682.5|27652.5|0
1581626700000|2020-02-13 20:45:00|27687.4|27657.4|27704.2|27674.2|27708.9|27678.9|27679.1|27649.1|0
1581627000000|2020-02-13 20:50:00|27704.6|27674.6|27707.6|27677.6|27710.1|27680.1|27689.4|27659.4|0
1581627300000|2020-02-13 20:55:00|27707.2|27677.2|27693.4|27663.4|27708|27678|27676.7|27646.7|0
1581627600000|2020-02-13 21:00:00|27701.6|27671.6|27705.7|27675.7|27718|27688|27695.5|27665.5|0
1581627900000|2020-02-13 21:05:00|27706|27676|27700.2|27670.2|27706|27676|27693.8|27663.8|0
1581628200000|2020-02-13 21:10:00|27698.1|27668.1|27713.8|27683.8|27720.2|27690.2|27698.1|27668.1|0
1581628500000|2020-02-13 21:15:00|27714.1|27684.1|27714.3|27684.3|27714.6|27684.6|27712.5|27682.5|0
1581628800000|2020-02-13 21:20:00|27714.6|27684.6|27718.7|27688.7|27719|27689|27714.6|27684.6|0
1581629100000|2020-02-13 21:25:00|27719.6|27689.6|27720.1|27690.1|27722.6|27692.6|27717.8|27687.8|0
1581629400000|2020-02-13 21:30:00|27719.4|27689.4|27721.5|27691.5|27723.5|27693.5|27717.4|27687.4|0
1581629700000|2020-02-13 21:35:00|27723.5|27693.5|27721.5|27691.5|27723.5|27693.5|27719.4|27689.4|0
1581630000000|2020-02-13 21:40:00|27720.8|27690.8|27708.6|27678.6|27720.8|27690.8|27704.5|27674.5|0
1581630300000|2020-02-13 21:45:00|27710.6|27680.6|27712.7|27682.7|27716.8|27686.8|27708.6|27678.6|0
1581630600000|2020-02-13 21:50:00|27710.6|27680.6|27717.1|27687.1|27719.1|27689.1|27710.6|27680.6|0
1581630900000|2020-02-13 21:55:00|27719.1|27689.1|27724.9|27694.9|27727.3|27697.3|27717.1|27687.1|0
1581631200000|2020-02-13 22:00:00|27724|27694|27727.4|27697.4|27727.4|27697.4|27724|27694|0
1581631500000|2020-02-13 22:05:00|27728|27698|27727.1|27697.1|27728|27698|27725.6|27695.6|0
1581631800000|2020-02-13 22:10:00|27726.7|27696.7|27725.6|27695.6|27726.7|27696.7|27725.6|27695.6|0
1581632100000|2020-02-13 22:15:00|27725.8|27695.8|27726.5|27696.5|27728.5|27698.5|27725.8|27695.8|0
1581632400000|2020-02-13 22:20:00|27725.8|27695.8|27727.1|27697.1|27727.1|27697.1|27725.6|27695.6|0
1581632700000|2020-02-13 22:25:00|27727.4|27697.4|27727.3|27697.3|27729.8|27699.8|27726.7|27696.7|0
1581633000000|2020-02-13 22:30:00|27727.6|27697.6|27723.1|27693.1|27727.9|27697.9|27721.9|27691.9|0
1581633300000|2020-02-13 22:35:00|27722.8|27692.8|27721.4|27691.4|27723.1|27693.1|27718.9|27688.9|0
1581633600000|2020-02-13 22:40:00|27722.8|27692.8|27724|27694|27724.6|27694.6|27722.2|27692.2|0
1581633900000|2020-02-13 22:45:00|27723.4|27693.4|27724.6|27694.6|27726.4|27696.4|27722.8|27692.8|0
1581634200000|2020-02-13 22:50:00|27724.3|27694.3|27724.3|27694.3|27725.8|27695.8|27724.3|27694.3|0
1581634500000|2020-02-13 22:55:00|27724.6|27694.6|27725.5|27695.5|27727|27697|27724.6|27694.6|0
1581634800000|2020-02-13 23:00:00|27729.3|27699.3|27717.3|27687.3|27729.3|27699.3|27712|27682|0
1581635100000|2020-02-13 23:05:00|27718.3|27688.3|27715.1|27685.1|27719.3|27689.3|27715.1|27685.1|0
1581635400000|2020-02-13 23:10:00|27716.1|27686.1|27700.6|27670.6|27716.1|27686.1|27700.6|27670.6|0
1581635700000|2020-02-13 23:15:00|27702.6|27672.6|27674.3|27644.3|27706.7|27676.7|27674.3|27644.3|0
1581636000000|2020-02-13 23:20:00|27675.3|27645.3|27683.6|27653.6|27684.6|27654.6|27674.3|27644.3|0
1581636300000|2020-02-13 23:25:00|27681.6|27651.6|27686.3|27656.3|27686.5|27656.5|27680.4|27650.4|0
1581636600000|2020-02-13 23:30:00|27685.2|27655.2|27689.5|27659.5|27690.6|27660.6|27684.2|27654.2|0
1581636900000|2020-02-13 23:35:00|27691.6|27661.6|27691.4|27661.4|27693.6|27663.6|27685.3|27655.3|0
1581637200000|2020-02-13 23:40:00|27689.4|27659.4|27672.3|27642.3|27691.4|27661.4|27649.8|27619.8|0
1581637500000|2020-02-13 23:45:00|27670.2|27640.2|27650.4|27620.4|27680.7|27650.7|27650.4|27620.4|0
1581637800000|2020-02-13 23:50:00|27652.4|27622.4|27653.4|27623.4|27665.1|27635.1|27650.4|27620.4|0
1581638100000|2020-02-13 23:55:00|27651.3|27621.3|27666.1|27636.1|27666.1|27636.1|27651.3|27621.3|0
1581638400000|2020-02-14 00:00:00|27668.1|27638.1|27668.4|27638.4|27678.3|27648.3|27666.4|27636.4|0
1581638700000|2020-02-14 00:05:00|27670.5|27640.5|27661.9|27631.9|27676.3|27646.3|27657.2|27627.2|0
1581639000000|2020-02-14 00:10:00|27659.8|27629.8|27659.8|27629.8|27663.9|27633.9|27655.7|27625.7|0
1581639300000|2020-02-14 00:15:00|27661.9|27631.9|27655.7|27625.7|27666.4|27636.4|27651.1|27621.1|0
1581639600000|2020-02-14 00:20:00|27653.9|27623.9|27648.5|27618.5|27660.6|27630.6|27647.5|27617.5|0
1581639900000|2020-02-14 00:25:00|27648.6|27618.6|27658.6|27628.6|27658.6|27628.6|27643.2|27613.2|0
1581640200000|2020-02-14 00:30:00|27659.1|27629.1|27658.6|27628.6|27664.2|27634.2|27654.7|27624.7|0
1581640500000|2020-02-14 00:35:00|27658.1|27628.1|27663|27633|27667.6|27637.6|27652.2|27622.2|0
1581640800000|2020-02-14 00:40:00|27662|27632|27666.5|27636.5|27672.3|27642.3|27658.3|27628.3|0
1581641100000|2020-02-14 00:45:00|27667.5|27637.5|27680.8|27650.8|27686.5|27656.5|27666.5|27636.5|0
1581641400000|2020-02-14 00:50:00|27680.3|27650.3|27699.6|27669.6|27704.2|27674.2|27679.8|27649.8|0
1581641700000|2020-02-14 00:55:00|27701.4|27671.4|27712.4|27682.4|27714.4|27684.4|27701.4|27671.4|0
1581642000000|2020-02-14 01:00:00|27713.4|27683.4|27725.5|27695.5|27726|27696|27712.4|27682.4|0
1581642300000|2020-02-14 01:05:00|27724.4|27694.4|27724.4|27694.4|27728.3|27698.3|27718.8|27688.8|0
1581642600000|2020-02-14 01:10:00|27724.9|27694.9|27743.8|27713.8|27743.8|27713.8|27723.4|27693.4|0
1581642900000|2020-02-14 01:15:00|27747.8|27717.8|27673.3|27668.3|27756.3|27751.3|27665.3|27660.3|3586
1581643200000|2020-02-14 01:20:00|27672.8|27667.8|27695.8|27690.8|27702.8|27697.8|27666.3|27661.3|1439
1581643500000|2020-02-14 01:25:00|27695.3|27690.3|27703.8|27698.8|27703.8|27698.8|27674.3|27669.3|1063
1581643800000|2020-02-14 01:30:00|27696.8|27691.8|27744.3|27739.3|27756.8|27751.8|27684.3|27679.3|4906
1581644100000|2020-02-14 01:35:00|27743.8|27738.8|27792.8|27787.8|27809.8|27804.8|27722.3|27717.3|5100
1581644400000|2020-02-14 01:40:00|27793.8|27788.8|27828.3|27823.3|27832.8|27827.8|27779.8|27774.8|4665
1581644700000|2020-02-14 01:45:00|27827.3|27822.3|27815.8|27810.8|27844.8|27839.8|27808.3|27803.3|3364
1581645000000|2020-02-14 01:50:00|27816.8|27811.8|27847.3|27842.3|27874.3|27869.3|27804.3|27799.3|4852
1581645300000|2020-02-14 01:55:00|27846.8|27841.8|27853.8|27848.8|27870.8|27865.8|27839.3|27834.3|2405
1581645600000|2020-02-14 02:00:00|27853.3|27848.3|27807.8|27802.8|27857.3|27852.3|27800.3|27795.3|3227
1581645900000|2020-02-14 02:05:00|27808.3|27803.3|27793.8|27788.8|27841.3|27836.3|27792.8|27787.8|3239
1581646200000|2020-02-14 02:10:00|27792.8|27787.8|27821.3|27816.3|27837.3|27832.3|27786.8|27781.8|2692
1581646500000|2020-02-14 02:15:00|27822.8|27817.8|27849.3|27844.3|27867.3|27862.3|27822.8|27817.8|2591
1581646800000|2020-02-14 02:20:00|27849.8|27844.8|27865.3|27860.3|27881.3|27876.3|27834.3|27829.3|2903
1581647100000|2020-02-14 02:25:00|27866.3|27861.3|27850.3|27845.3|27883.8|27878.8|27847.3|27842.3|2289
1581647400000|2020-02-14 02:30:00|27848.8|27843.8|27869.3|27864.3|27885.3|27880.3|27835.8|27830.8|2605
1581647700000|2020-02-14 02:35:00|27869.8|27864.8|27863.3|27858.3|27886.3|27881.3|27856.3|27851.3|1642
1581648000000|2020-02-14 02:40:00|27864.8|27859.8|27876.3|27871.3|27881.3|27876.3|27858.3|27853.3|1379
1581648300000|2020-02-14 02:45:00|27876.8|27871.8|27892.3|27887.3|27896.3|27891.3|27870.8|27865.8|1628
1581648600000|2020-02-14 02:50:00|27891.3|27886.3|27910.8|27905.8|27916.8|27911.8|27891.3|27886.3|2454
1581648900000|2020-02-14 02:55:00|27910.3|27905.3|27934.8|27929.8|27936.8|27931.8|27910.3|27905.3|1954
1581649200000|2020-02-14 03:00:00|27935.3|27930.3|27927.8|27922.8|27958.8|27953.8|27923.3|27918.3|3803
1581649500000|2020-02-14 03:05:00|27928.8|27923.8|27922.3|27917.3|27939.3|27934.3|27920.3|27915.3|1406
1581649800000|2020-02-14 03:10:00|27921.8|27916.8|27935.3|27930.3|27940.8|27935.8|27912.3|27907.3|1804
1581650100000|2020-02-14 03:15:00|27935.8|27930.8|27945.3|27940.3|27949.3|27944.3|27925.8|27920.8|1330
1581650400000|2020-02-14 03:20:00|27944.8|27939.8|27945.8|27940.8|27969.8|27964.8|27937.3|27932.3|2321
1581650700000|2020-02-14 03:25:00|27945.3|27940.3|27931.8|27926.8|27956.3|27951.3|27926.3|27921.3|1397
1581651000000|2020-02-14 03:30:00|27932.3|27927.3|27931.3|27926.3|27945.3|27940.3|27929.3|27924.3|828
1581651300000|2020-02-14 03:35:00|27930.8|27925.8|27931.8|27926.8|27936.3|27931.3|27919.3|27914.3|1069
1581651600000|2020-02-14 03:40:00|27932.3|27927.3|27923.3|27918.3|27935.3|27930.3|27920.3|27915.3|636
1581651900000|2020-02-14 03:45:00|27923.8|27918.8|27922.8|27917.8|27931.8|27926.8|27920.8|27915.8|553
1581652200000|2020-02-14 03:50:00|27923.8|27918.8|27897.8|27892.8|27924.8|27919.8|27896.3|27891.3|1393
1581652500000|2020-02-14 03:55:00|27896.8|27891.8|27888.8|27883.8|27904.3|27899.3|27883.8|27878.8|1524
1581652800000|2020-02-14 04:00:00|27899.8|27869.8|27894.9|27864.9|27899.8|27869.8|27890.9|27860.9|1
1581653100000|2020-02-14 04:05:00|27891.2|27861.2|27893.9|27863.9|27896.4|27866.4|27891.2|27861.2|0
1581653400000|2020-02-14 04:10:00|27894.9|27864.9|27902.1|27872.1|27902.1|27872.1|27893.9|27863.9|0
1581653700000|2020-02-14 04:15:00|27901.9|27871.9|27896.1|27866.1|27903.1|27873.1|27895.1|27865.1|0
1581654000000|2020-02-14 04:20:00|27895.5|27865.5|27894.9|27864.9|27896.1|27866.1|27893|27863|0
1581654300000|2020-02-14 04:25:00|27894.6|27864.6|27899.4|27869.4|27900.2|27870.2|27894|27864|0
1581654600000|2020-02-14 04:30:00|27900.4|27870.4|27898.4|27868.4|27900.4|27870.4|27893.8|27863.8|0
1581654900000|2020-02-14 04:35:00|27898.9|27868.9|27901.1|27871.1|27901.1|27871.1|27898.4|27868.4|0
1581655200000|2020-02-14 04:40:00|27900.5|27870.5|27902.8|27872.8|27904.2|27874.2|27900|27870|0
1581655500000|2020-02-14 04:45:00|27903.3|27873.3|27904.4|27874.4|27904.9|27874.9|27902.8|27872.8|0
1581655800000|2020-02-14 04:50:00|27904.9|27874.9|27904.4|27874.4|27905.5|27875.5|27903.9|27873.9|0
1581656100000|2020-02-14 04:55:00|27903.9|27873.9|27896.7|27866.7|27903.9|27873.9|27896.7|27866.7|0
1581656400000|2020-02-14 05:00:00|27890.3|27885.3|27903.8|27898.8|27906.3|27901.3|27838.8|27833.8|2560
1581656700000|2020-02-14 05:05:00|27905.3|27900.3|27901.8|27896.8|27908.8|27903.8|27893.8|27888.8|965
1581657000000|2020-02-14 05:10:00|27901.3|27896.3|27881.8|27876.8|27901.8|27896.8|27880.3|27875.3|830
1581657300000|2020-02-14 05:15:00|27881.3|27876.3|27873.8|27868.8|27885.3|27880.3|27867.3|27862.3|1183
1581657600000|2020-02-14 05:20:00|27873.3|27868.3|27877.8|27872.8|27881.8|27876.8|27857.8|27852.8|1482
1581657900000|2020-02-14 05:25:00|27877.3|27872.3|27856.8|27851.8|27878.3|27873.3|27854.3|27849.3|944
1581658200000|2020-02-14 05:30:00|27856.3|27851.3|27835.3|27830.3|27857.3|27852.3|27829.8|27824.8|1956
1581658500000|2020-02-14 05:35:00|27834.3|27829.3|27818.8|27813.8|27834.3|27829.3|27796.3|27791.3|2992
1581658800000|2020-02-14 05:40:00|27818.3|27813.3|27833.3|27828.3|27836.3|27831.3|27816.3|27811.3|1097
1581659100000|2020-02-14 05:45:00|27833.8|27828.8|27836.3|27831.3|27840.3|27835.3|27817.3|27812.3|858
1581659400000|2020-02-14 05:50:00|27836.8|27831.8|27839.8|27834.8|27843.3|27838.3|27828.8|27823.8|568
1581659700000|2020-02-14 05:55:00|27840.3|27835.3|27844.3|27839.3|27844.8|27839.8|27822.3|27817.3|836
1581660000000|2020-02-14 06:00:00|27844.8|27839.8|27829.8|27824.8|27851.3|27846.3|27826.8|27821.8|1157
1581660300000|2020-02-14 06:05:00|27829.3|27824.3|27827.8|27822.8|27835.8|27830.8|27820.3|27815.3|965
1581660600000|2020-02-14 06:10:00|27827.3|27822.3|27838.8|27833.8|27848.3|27843.3|27821.8|27816.8|939
1581660900000|2020-02-14 06:15:00|27839.8|27834.8|27826.3|27821.3|27844.8|27839.8|27825.3|27820.3|625
1581661200000|2020-02-14 06:20:00|27826.8|27821.8|27790.8|27785.8|27828.3|27823.3|27774.8|27769.8|2501
1581661500000|2020-02-14 06:25:00|27791.3|27786.3|27787.3|27782.3|27795.8|27790.8|27776.8|27771.8|1278
1581661800000|2020-02-14 06:30:00|27787.8|27782.8|27810.8|27805.8|27814.3|27809.3|27785.3|27780.3|1360
1581662100000|2020-02-14 06:35:00|27811.3|27806.3|27813.8|27808.8|27819.3|27814.3|27807.3|27802.3|713
1581662400000|2020-02-14 06:40:00|27814.3|27809.3|27802.8|27797.8|27816.3|27811.3|27802.8|27797.8|631
1581662700000|2020-02-14 06:45:00|27803.8|27798.8|27814.3|27809.3|27818.8|27813.8|27802.8|27797.8|681
1581663000000|2020-02-14 06:50:00|27814.8|27809.8|27830.8|27825.8|27831.3|27826.3|27811.3|27806.3|909
1581663300000|2020-02-14 06:55:00|27831.3|27826.3|27821.8|27816.8|27832.3|27827.3|27820.3|27815.3|587
1581663600000|2020-02-14 07:00:00|27821.3|27816.3|27832.8|27827.8|27836.3|27831.3|27809.8|27804.8|863
1581663900000|2020-02-14 07:05:00|27832.3|27827.3|27822.8|27817.8|27835.3|27830.3|27819.3|27814.3|485
1581664200000|2020-02-14 07:10:00|27823.3|27818.3|27822.8|27817.8|27826.3|27821.3|27818.3|27813.3|313
1581664500000|2020-02-14 07:15:00|27823.3|27818.3|27840.3|27835.3|27844.3|27839.3|27817.8|27812.8|870
1581664800000|2020-02-14 07:20:00|27839.8|27834.8|27828.3|27823.3|27842.3|27837.3|27825.3|27820.3|583
1581665100000|2020-02-14 07:25:00|27827.8|27822.8|27825.3|27820.3|27830.8|27825.8|27818.3|27813.3|710
1581665400000|2020-02-14 07:30:00|27824.8|27819.8|27805.8|27800.8|27835.8|27830.8|27802.8|27797.8|920
1581665700000|2020-02-14 07:35:00|27805.3|27800.3|27808.8|27803.8|27816.3|27811.3|27800.3|27795.3|938
1581666000000|2020-02-14 07:40:00|27808.3|27803.3|27806.3|27801.3|27813.3|27808.3|27801.3|27796.3|501
1581666300000|2020-02-14 07:45:00|27805.8|27800.8|27805.8|27800.8|27813.8|27808.8|27803.3|27798.3|556
1581666600000|2020-02-14 07:50:00|27805.3|27800.3|27805.8|27800.8|27811.3|27806.3|27797.3|27792.3|908
1581666900000|2020-02-14 07:55:00|27805.3|27800.3|27829.3|27824.3|27833.3|27828.3|27801.3|27796.3|1290
1581667200000|2020-02-14 08:00:00|27830.8|27825.8|27841.8|27836.8|27854.8|27849.8|27824.3|27819.3|1792
1581667500000|2020-02-14 08:05:00|27842.3|27837.3|27836.8|27831.8|27854.3|27849.3|27824.3|27819.3|1814
1581667800000|2020-02-14 08:10:00|27837.3|27832.3|27819.3|27814.3|27837.8|27832.8|27812.8|27807.8|1253
1581668100000|2020-02-14 08:15:00|27819.8|27814.8|27818.8|27813.8|27825.8|27820.8|27815.3|27810.3|831
1581668400000|2020-02-14 08:20:00|27819.8|27814.8|27809.8|27804.8|27820.8|27815.8|27808.3|27803.3|813
1581668700000|2020-02-14 08:25:00|27810.3|27805.3|27817.3|27812.3|27817.3|27812.3|27806.8|27801.8|1462
1581669000000|2020-02-14 08:30:00|27824.8|27794.8|27831.4|27801.4|27838.5|27808.5|27824.8|27794.8|1
1581669300000|2020-02-14 08:35:00|27827.7|27797.7|27829.1|27799.1|27837.3|27807.3|27827.7|27797.7|0
1581669600000|2020-02-14 08:40:00|27829|27799|27822.1|27792.1|27833.7|27803.7|27816.4|27786.4|0
1581669900000|2020-02-14 08:45:00|27823.1|27793.1|27823.3|27793.3|27829|27799|27821|27791|0
1581670200000|2020-02-14 08:50:00|27823.8|27793.8|27828|27798|27828|27798|27822.3|27792.3|0
1581670500000|2020-02-14 08:55:00|27824.3|27794.3|27805.9|27775.9|27824.3|27794.3|27805|27775|0
1581670800000|2020-02-14 09:00:00|27806.9|27776.9|27800|27770|27807.8|27777.8|27794|27764|0
1581671100000|2020-02-14 09:05:00|27796.4|27766.4|27799.5|27769.5|27800.6|27770.6|27777.3|27747.3|0
1581671400000|2020-02-14 09:10:00|27800|27770|27806.5|27776.5|27806.5|27776.5|27795.9|27765.9|0
1581671700000|2020-02-14 09:15:00|27810.1|27780.1|27795.3|27787.3|27810.1|27790.3|27768.3|27760.3|575
1581672000000|2020-02-14 09:20:00|27795.8|27787.8|27780.8|27772.8|27801.3|27793.3|27780.8|27772.8|316
1581672300000|2020-02-14 09:25:00|27781.3|27773.3|27785.3|27777.3|27793.3|27785.3|27778.8|27770.8|175
1581672600000|2020-02-14 09:30:00|27785.8|27777.8|27781.3|27773.3|27789.3|27781.3|27777.3|27769.3|164
1581672900000|2020-02-14 09:35:00|27780.8|27772.8|27783.8|27775.8|27785.3|27777.3|27777.3|27769.3|104
1581673200000|2020-02-14 09:40:00|27784.3|27776.3|27805.8|27797.8|27811.8|27803.8|27783.8|27775.8|440
1581673500000|2020-02-14 09:45:00|27805.3|27797.3|27801.3|27793.3|27810.8|27802.8|27797.3|27789.3|129
1581673800000|2020-02-14 09:50:00|27801.8|27793.8|27807.3|27799.3|27807.3|27799.3|27797.3|27789.3|83
1581674100000|2020-02-14 09:55:00|27806.8|27798.8|27800.3|27792.3|27806.8|27798.8|27797.8|27789.8|61
1581674400000|2020-02-14 10:00:00|27798.3|27790.3|27807.3|27799.3|27808.8|27800.8|27796.3|27788.3|95
1581674700000|2020-02-14 10:05:00|27808.3|27800.3|27820.3|27812.3|27821.3|27813.3|27806.8|27798.8|100
1581675000000|2020-02-14 10:10:00|27818.3|27810.3|27820.8|27812.8|27825.3|27817.3|27815.8|27807.8|175
1581675300000|2020-02-14 10:15:00|27820.3|27812.3|27813.3|27805.3|27821.8|27813.8|27812.8|27804.8|254
1581675600000|2020-02-14 10:20:00|27813.8|27805.8|27814.8|27806.8|27820.3|27812.3|27812.8|27804.8|119
1581675900000|2020-02-14 10:25:00|27813.8|27805.8|27815.8|27807.8|27818.3|27810.3|27810.8|27802.8|81
1581676200000|2020-02-14 10:30:00|27815.3|27807.3|27815.3|27807.3|27816.3|27808.3|27809.8|27801.8|114
1581676500000|2020-02-14 10:35:00|27814.8|27806.8|27816.3|27808.3|27820.3|27812.3|27812.8|27804.8|64
1581676800000|2020-02-14 10:40:00|27815.8|27807.8|27823.8|27815.8|27825.3|27817.3|27813.8|27805.8|111
1581677100000|2020-02-14 10:45:00|27824.3|27816.3|27818.8|27810.8|27824.8|27816.8|27818.8|27810.8|81
1581677400000|2020-02-14 10:50:00|27818.3|27810.3|27815.3|27807.3|27819.3|27811.3|27814.3|27806.3|98
1581677700000|2020-02-14 10:55:00|27814.8|27806.8|27817.3|27809.3|27817.3|27809.3|27811.3|27803.3|99
1581678000000|2020-02-14 11:00:00|27817.8|27809.8|27812.3|27804.3|27819.3|27811.3|27812.3|27804.3|66
1581678300000|2020-02-14 11:05:00|27812.8|27804.8|27813.3|27805.3|27816.3|27808.3|27810.8|27802.8|157
1581678600000|2020-02-14 11:10:00|27812.8|27804.8|27812.3|27804.3|27813.8|27805.8|27805.8|27797.8|128
1581678900000|2020-02-14 11:15:00|27811.8|27803.8|27817.8|27809.8|27818.3|27810.3|27809.3|27801.3|78
1581679200000|2020-02-14 11:20:00|27817.3|27809.3|27822.8|27814.8|27828.3|27820.3|27815.3|27807.3|171
1581679500000|2020-02-14 11:25:00|27823.3|27815.3|27826.3|27818.3|27833.3|27825.3|27821.3|27813.3|210
1581679800000|2020-02-14 11:30:00|27825.8|27817.8|27823.8|27815.8|27826.3|27818.3|27821.8|27813.8|66
1581680100000|2020-02-14 11:35:00|27823.3|27815.3|27821.8|27813.8|27824.3|27816.3|27820.3|27812.3|87
1581680400000|2020-02-14 11:40:00|27822.3|27814.3|27823.3|27815.3|27825.3|27817.3|27818.3|27810.3|35
1581680700000|2020-02-14 11:45:00|27822.8|27814.8|27810.8|27802.8|27823.8|27815.8|27810.3|27802.3|85
1581681000000|2020-02-14 11:50:00|27809.3|27801.3|27813.8|27805.8|27818.8|27810.8|27809.3|27801.3|59
1581681300000|2020-02-14 11:55:00|27813.3|27805.3|27815.3|27807.3|27817.3|27809.3|27805.3|27797.3|102
1581681600000|2020-02-14 12:00:00|27818.3|27810.3|27820.3|27812.3|27823.3|27815.3|27813.3|27805.3|90
1581681900000|2020-02-14 12:05:00|27819.8|27811.8|27810.3|27802.3|27821.3|27813.3|27810.3|27802.3|51
1581682200000|2020-02-14 12:10:00|27809.8|27801.8|27818.8|27810.8|27820.8|27812.8|27809.8|27801.8|39
1581682500000|2020-02-14 12:15:00|27819.3|27811.3|27819.3|27811.3|27819.8|27811.8|27814.3|27806.3|38
1581682800000|2020-02-14 12:20:00|27818.8|27810.8|27811.3|27803.3|27820.8|27812.8|27810.8|27802.8|56
1581683100000|2020-02-14 12:25:00|27811.8|27803.8|27815.3|27807.3|27816.3|27808.3|27811.3|27803.3|29
1581683400000|2020-02-14 12:30:00|27814.8|27806.8|27811.3|27803.3|27815.3|27807.3|27808.8|27800.8|44
1581683700000|2020-02-14 12:35:00|27811.8|27803.8|27819.3|27811.3|27820.8|27812.8|27811.3|27803.3|35
1581684000000|2020-02-14 12:40:00|27819.8|27811.8|27814.3|27806.3|27820.3|27812.3|27809.8|27801.8|119
1581684300000|2020-02-14 12:45:00|27813.8|27805.8|27816.3|27808.3|27817.8|27809.8|27812.3|27804.3|26
1581684600000|2020-02-14 12:50:00|27815.8|27807.8|27818.8|27810.8|27821.8|27813.8|27815.3|27807.3|49
1581684900000|2020-02-14 12:55:00|27819.3|27811.3|27820.3|27812.3|27828.3|27820.3|27819.3|27811.3|105
1581685200000|2020-02-14 13:00:00|27820.8|27812.8|27818.3|27810.3|27822.3|27814.3|27816.8|27808.8|61
1581685500000|2020-02-14 13:05:00|27818.8|27810.8|27824.8|27816.8|27826.3|27818.3|27816.3|27808.3|66
1581685800000|2020-02-14 13:10:00|27825.3|27817.3|27826.3|27818.3|27828.8|27820.8|27820.3|27812.3|55
1581686100000|2020-02-14 13:15:00|27825.8|27817.8|27826.3|27818.3|27829.8|27821.8|27822.8|27814.8|60
1581686400000|2020-02-14 13:20:00|27825.3|27817.3|27820.3|27812.3|27828.8|27820.8|27820.3|27812.3|73
1581686700000|2020-02-14 13:25:00|27819.8|27811.8|27826.3|27818.3|27827.3|27819.3|27819.8|27811.8|40
1581687000000|2020-02-14 13:30:00|27822.3|27814.3|27819.3|27811.3|27827.3|27819.3|27817.3|27809.3|88
1581687300000|2020-02-14 13:35:00|27818.8|27810.8|27811.8|27803.8|27819.3|27811.3|27807.3|27799.3|198
1581687600000|2020-02-14 13:40:00|27811.3|27803.3|27803.3|27795.3|27811.3|27803.3|27801.8|27793.8|166
1581687900000|2020-02-14 13:45:00|27802.8|27794.8|27787.3|27779.3|27803.8|27795.8|27776.8|27768.8|445
1581688200000|2020-02-14 13:50:00|27787.8|27779.8|27795.3|27787.3|27796.3|27788.3|27782.3|27774.3|104
1581688500000|2020-02-14 13:55:00|27794.8|27786.8|27787.8|27779.8|27797.8|27789.8|27787.8|27779.8|145
1581688800000|2020-02-14 14:00:00|27786.8|27778.8|27798.8|27790.8|27800.3|27792.3|27784.3|27776.3|106
1581689100000|2020-02-14 14:05:00|27799.3|27791.3|27800.3|27792.3|27802.8|27794.8|27796.3|27788.3|88
1581689400000|2020-02-14 14:10:00|27799.8|27791.8|27791.3|27783.3|27800.3|27792.3|27786.3|27778.3|98
1581689700000|2020-02-14 14:15:00|27790.8|27782.8|27790.8|27782.8|27799.3|27791.3|27788.8|27780.8|76
1581690000000|2020-02-14 14:20:00|27791.3|27783.3|27792.8|27784.8|27798.3|27790.3|27790.3|27782.3|61
1581690300000|2020-02-14 14:25:00|27792.3|27784.3|27798.3|27790.3|27798.3|27790.3|27789.8|27781.8|81
1581690600000|2020-02-14 14:30:00|27801.3|27793.3|27792.3|27784.3|27807.3|27799.3|27778.3|27770.3|578
1581690900000|2020-02-14 14:35:00|27792.8|27784.8|27775.8|27767.8|27794.8|27786.8|27752.3|27744.3|926
1581691200000|2020-02-14 14:40:00|27775.3|27767.3|27774.3|27766.3|27781.3|27773.3|27765.8|27757.8|340
1581691500000|2020-02-14 14:45:00|27773.8|27765.8|27778.8|27770.8|27789.8|27781.8|27772.3|27764.3|337
1581691800000|2020-02-14 14:50:00|27779.3|27771.3|27771.3|27763.3|27779.8|27771.8|27761.3|27753.3|595
1581692100000|2020-02-14 14:55:00|27770.8|27762.8|27763.8|27755.8|27771.3|27763.3|27756.8|27748.8|309
1581692400000|2020-02-14 15:00:00|27763.3|27755.3|27763.3|27755.3|27778.8|27770.8|27760.3|27752.3|417
1581692700000|2020-02-14 15:05:00|27762.8|27754.8|27770.3|27762.3|27771.3|27763.3|27757.3|27749.3|341
1581693000000|2020-02-14 15:10:00|27771.3|27763.3|27748.8|27740.8|27771.3|27763.3|27738.3|27730.3|594
1581693300000|2020-02-14 15:15:00|27749.3|27741.3|27761.3|27753.3|27761.3|27753.3|27747.8|27739.8|264
1581693600000|2020-02-14 15:20:00|27760.8|27752.8|27759.8|27751.8|27767.3|27759.3|27757.3|27749.3|282
1581693900000|2020-02-14 15:25:00|27759.3|27751.3|27769.3|27761.3|27773.8|27765.8|27757.3|27749.3|268
1581694200000|2020-02-14 15:30:00|27767.8|27759.8|27765.8|27757.8|27768.8|27760.8|27761.3|27753.3|213
1581694500000|2020-02-14 15:35:00|27764.8|27756.8|27766.8|27758.8|27769.3|27761.3|27760.8|27752.8|133
1581694800000|2020-02-14 15:40:00|27766.3|27758.3|27762.3|27754.3|27767.3|27759.3|27760.8|27752.8|100
1581695100000|2020-02-14 15:45:00|27762.8|27754.8|27771.3|27763.3|27774.3|27766.3|27760.8|27752.8|226
1581695400000|2020-02-14 15:50:00|27771.8|27763.8|27772.3|27764.3|27776.8|27768.8|27770.8|27762.8|178
1581695700000|2020-02-14 15:55:00|27772.8|27764.8|27775.3|27767.3|27778.8|27770.8|27772.3|27764.3|128
1581696000000|2020-02-14 16:00:00|27774.8|27766.8|27763.3|27755.3|27776.8|27768.8|27763.3|27755.3|138
1581696300000|2020-02-14 16:05:00|27763.8|27755.8|27755.3|27747.3|27767.3|27759.3|27753.3|27745.3|291
1581696600000|2020-02-14 16:10:00|27753.3|27745.3|27753.3|27745.3|27755.8|27747.8|27745.3|27737.3|185
1581696900000|2020-02-14 16:15:00|27750.3|27742.3|27748.3|27740.3|27756.8|27748.8|27747.8|27739.8|168
1581697200000|2020-02-14 16:20:00|27748.8|27740.8|27757.3|27749.3|27758.3|27750.3|27746.3|27738.3|112
1581697500000|2020-02-14 16:25:00|27757.8|27749.8|27752.8|27744.8|27758.3|27750.3|27751.8|27743.8|126
1581697800000|2020-02-14 16:30:00|27753.3|27745.3|27748.3|27740.3|27753.3|27745.3|27747.3|27739.3|73
1581698100000|2020-02-14 16:35:00|27747.3|27739.3|27744.8|27736.8|27755.3|27747.3|27744.8|27736.8|89
1581698400000|2020-02-14 16:40:00|27744.3|27736.3|27747.3|27739.3|27754.3|27746.3|27744.3|27736.3|51
1581698700000|2020-02-14 16:45:00|27746.8|27738.8|27743.3|27735.3|27751.3|27743.3|27743.3|27735.3|50
1581699000000|2020-02-14 16:50:00|27742.8|27734.8|27734.8|27726.8|27743.3|27735.3|27731.3|27723.3|205
1581699300000|2020-02-14 16:55:00|27735.8|27727.8|27740.3|27732.3|27743.8|27735.8|27734.3|27726.3|119
1581699600000|2020-02-14 17:00:00|27739.3|27731.3|27734.3|27726.3|27741.3|27733.3|27732.8|27724.8|60
1581699900000|2020-02-14 17:05:00|27734.8|27726.8|27725.3|27717.3|27735.8|27727.8|27724.8|27716.8|119
1581700200000|2020-02-14 17:10:00|27724.8|27716.8|27716.3|27708.3|27726.8|27718.8|27716.3|27708.3|139
1581700500000|2020-02-14 17:15:00|27715.3|27707.3|27704.3|27696.3|27719.8|27711.8|27703.3|27695.3|158
1581700800000|2020-02-14 17:20:00|27704.8|27696.8|27700.3|27692.3|27704.8|27696.8|27688.8|27680.8|316
1581701100000|2020-02-14 17:25:00|27699.8|27691.8|27709.3|27701.3|27713.8|27705.8|27699.3|27691.3|100
1581701400000|2020-02-14 17:30:00|27709.8|27701.8|27712.3|27704.3|27714.3|27706.3|27705.3|27697.3|74
1581701700000|2020-02-14 17:35:00|27711.8|27703.8|27706.8|27698.8|27711.8|27703.8|27702.3|27694.3|65
1581702000000|2020-02-14 17:40:00|27707.3|27699.3|27703.3|27695.3|27710.3|27702.3|27699.3|27691.3|51
1581702300000|2020-02-14 17:45:00|27703.8|27695.8|27695.3|27687.3|27704.8|27696.8|27690.8|27682.8|61
1581702600000|2020-02-14 17:50:00|27697.3|27689.3|27694.3|27686.3|27697.3|27689.3|27688.8|27680.8|97
1581702900000|2020-02-14 17:55:00|27694.8|27686.8|27705.3|27697.3|27707.3|27699.3|27690.3|27682.3|123
1581703200000|2020-02-14 18:00:00|27704.8|27696.8|27708.8|27700.8|27712.8|27704.8|27702.3|27694.3|97
1581703500000|2020-02-14 18:05:00|27709.3|27701.3|27666.3|27658.3|27711.3|27703.3|27666.3|27658.3|364
1581703800000|2020-02-14 18:10:00|27666.8|27658.8|27675.8|27667.8|27679.3|27671.3|27665.8|27657.8|164
1581704100000|2020-02-14 18:15:00|27676.3|27668.3|27668.3|27660.3|27676.8|27668.8|27666.8|27658.8|75
1581704400000|2020-02-14 18:20:00|27667.8|27659.8|27676.3|27668.3|27676.3|27668.3|27666.3|27658.3|94
1581704700000|2020-02-14 18:25:00|27675.8|27667.8|27655.8|27647.8|27677.3|27669.3|27654.8|27646.8|215
1581705000000|2020-02-14 18:30:00|27656.3|27648.3|27668.8|27660.8|27668.8|27660.8|27652.8|27644.8|128
1581705300000|2020-02-14 18:35:00|27668.3|27660.3|27671.8|27663.8|27675.8|27667.8|27666.8|27658.8|82
1581705600000|2020-02-14 18:40:00|27672.8|27664.8|27672.8|27664.8|27679.3|27671.3|27671.3|27663.3|66
1581705900000|2020-02-14 18:45:00|27672.3|27664.3|27659.8|27651.8|27672.3|27664.3|27659.3|27651.3|99
1581706200000|2020-02-14 18:50:00|27659.3|27651.3|27642.3|27634.3|27659.3|27651.3|27640.8|27632.8|161
1581706500000|2020-02-14 18:55:00|27641.8|27633.8|27665.3|27635.3|27665.3|27644.8|27640.8|27632.8|161
1581706800000|2020-02-14 19:00:00|27665.7|27635.7|27674.7|27644.7|27676.3|27646.3|27664.9|27634.9|0
1581707100000|2020-02-14 19:05:00|27674.9|27644.9|27679.1|27649.1|27682.7|27652.7|27673.8|27643.8|0
1581707400000|2020-02-14 19:10:00|27679.3|27649.3|27664.5|27634.5|27681.9|27651.9|27664.1|27634.1|0
1581707700000|2020-02-14 19:15:00|27673.7|27643.7|27645|27615|27673.7|27643.7|27633.9|27603.9|0
1581708000000|2020-02-14 19:20:00|27645.2|27615.2|27661.4|27631.4|27663.4|27633.4|27645.2|27615.2|0
1581708300000|2020-02-14 19:25:00|27661.6|27631.6|27690.4|27660.4|27690.4|27660.4|27661.4|27631.4|0
1581708600000|2020-02-14 19:30:00|27690|27660|27697.1|27667.1|27699.9|27669.9|27682.6|27652.6|0
1581708900000|2020-02-14 19:35:00|27696.7|27666.7|27700.6|27670.6|27711.3|27681.3|27696.3|27666.3|0
1581709200000|2020-02-14 19:40:00|27700.4|27670.4|27695.1|27665.1|27700.4|27670.4|27689.6|27659.6|0
1581709500000|2020-02-14 19:45:00|27694.9|27664.9|27687.7|27657.7|27702.9|27672.9|27687.3|27657.3|0
1581709800000|2020-02-14 19:50:00|27689.6|27659.6|27680.6|27650.6|27689.6|27659.6|27678.2|27648.2|0
1581710100000|2020-02-14 19:55:00|27680.4|27650.4|27689.6|27659.6|27690|27660|27677.8|27647.8|0
1581710400000|2020-02-14 20:00:00|27687.6|27657.6|27688.9|27658.9|27693.9|27663.9|27686.9|27656.9|0
1581710700000|2020-02-14 20:05:00|27689.3|27659.3|27689.7|27659.7|27695.9|27665.9|27684.1|27654.1|0
1581711000000|2020-02-14 20:10:00|27689.3|27659.3|27680.5|27650.5|27696.7|27666.7|27677.5|27647.5|0
1581711300000|2020-02-14 20:15:00|27680.9|27650.9|27680.7|27650.7|27683.3|27653.3|27678.1|27648.1|0
1581711600000|2020-02-14 20:20:00|27680.3|27650.3|27693.7|27663.7|27697.5|27667.5|27680.3|27650.3|0
1581711900000|2020-02-14 20:25:00|27693.3|27663.3|27699.6|27669.6|27700|27670|27691|27661|0
1581712200000|2020-02-14 20:30:00|27699.2|27669.2|27713.4|27683.4|27715.4|27685.4|27695|27665|0
1581712500000|2020-02-14 20:35:00|27713|27683|27730.8|27700.8|27730.8|27700.8|27712.9|27682.9|0
1581712800000|2020-02-14 20:40:00|27728.8|27698.8|27734.6|27704.6|27736.8|27706.8|27728|27698|0
1581713100000|2020-02-14 20:45:00|27735|27705|27742.5|27712.5|27743.9|27713.9|27733.4|27703.4|0
1581713400000|2020-02-14 20:50:00|27744|27714|27738.9|27708.9|27746.3|27716.3|27729.6|27699.6|0
1581713700000|2020-02-14 20:55:00|27738.5|27708.5|27744.2|27714.2|27746.6|27716.6|27726|27696|0
1581714000000|2020-02-14 21:00:00|27746.2|27716.2|27748.3|27718.3|27748.3|27718.3|27740.1|27710.1|0
1581714300000|2020-02-14 21:05:00|27750.3|27720.3|27745.9|27715.9|27758.5|27728.5|27745.9|27715.9|0
1581714600000|2020-02-14 21:10:00|27748|27718|27756.9|27726.9|27761.2|27731.2|27745.9|27715.9|0
1581714900000|2020-02-14 21:15:00|27756.7|27726.7|27758.1|27728.1|27758.7|27728.7|27756.3|27726.3|0
1581715200000|2020-02-14 21:20:00|27758.5|27728.5|27757.2|27727.2|27758.5|27728.5|27756.7|27726.7|0
1581715500000|2020-02-14 21:25:00|27757.6|27727.6|27742.5|27712.5|27757.8|27727.8|27742.2|27712.2|0
1581715800000|2020-02-14 21:30:00|27741.5|27711.5|27744.5|27714.5|27745.6|27715.6|27739.5|27709.5|0
1581716100000|2020-02-14 21:35:00|27742.5|27712.5|27746.5|27716.5|27748.6|27718.6|27742.5|27712.5|0
1581716400000|2020-02-14 21:40:00|27744.5|27714.5|27750.6|27720.6|27750.6|27720.6|27744.2|27714.2|0
1581716700000|2020-02-14 21:45:00|27748.6|27718.6|27748.6|27718.6|27750.6|27720.6|27746.5|27716.5|0
1581717000000|2020-02-14 21:50:00|27750.6|27720.6|27748.6|27718.6|27750.7|27720.7|27746.6|27716.6|0
1581717300000|2020-02-14 21:55:00|27750.7|27720.7|27739.1|27709.1|27751.2|27721.2|27731.2|27701.2|0
1581894300000|2020-02-16 23:05:00|27795.3|27765.3|27828.5|27798.5|27830.9|27800.9|27792|27762|0
1581894600000|2020-02-16 23:10:00|27828.8|27798.8|27830.3|27800.3|27830.3|27800.3|27820.9|27790.9|0
1581894900000|2020-02-16 23:15:00|27830.6|27800.6|27835.7|27805.7|27845.4|27815.4|27830.6|27800.6|0
1581895200000|2020-02-16 23:20:00|27834.6|27804.6|27839.2|27809.2|27839.2|27809.2|27828.1|27798.1|0
1581895500000|2020-02-16 23:25:00|27838.2|27808.2|27855.6|27825.6|27859.4|27829.4|27837.2|27807.2|0
1581895800000|2020-02-16 23:30:00|27853.5|27823.5|27869|27839|27871.6|27841.6|27853.5|27823.5|0
1581896100000|2020-02-16 23:35:00|27862.2|27832.2|27866.7|27836.7|27866.7|27836.7|27858|27828|0
1581896400000|2020-02-16 23:40:00|27866.5|27836.5|27871.6|27841.6|27876.5|27846.5|27866.5|27836.5|0
1581896700000|2020-02-16 23:45:00|27872.6|27842.6|27868.9|27838.9|27879.7|27849.7|27866.8|27836.8|0
1581897000000|2020-02-16 23:50:00|27867.8|27837.8|27860.1|27830.1|27870.8|27840.8|27858|27828|0
1581897300000|2020-02-16 23:55:00|27862.1|27832.1|27860.3|27830.3|27862.1|27832.1|27854.2|27824.2|0
1581897600000|2020-02-17 00:00:00|27859.3|27829.3|27848.7|27818.7|27862.4|27832.4|27848.7|27818.7|0
1581897900000|2020-02-17 00:05:00|27849.7|27819.7|27838.2|27808.2|27852.8|27822.8|27836.2|27806.2|0
1581898200000|2020-02-17 00:10:00|27840.3|27810.3|27824.3|27794.3|27843.3|27813.3|27821.1|27791.1|0
1581898500000|2020-02-17 00:15:00|27822.3|27792.3|27828.1|27798.1|27834.1|27804.1|27822|27792|0
1581898800000|2020-02-17 00:20:00|27828.6|27798.6|27793.2|27763.2|27829.2|27799.2|27793.2|27763.2|0
1581899100000|2020-02-17 00:25:00|27793.6|27763.6|27811.2|27781.2|27813.3|27783.3|27793.2|27763.2|0
1581899400000|2020-02-17 00:30:00|27810.2|27780.2|27808.5|27778.5|27811.3|27781.3|27804.3|27774.3|0
1581899700000|2020-02-17 00:35:00|27810.3|27780.3|27811.7|27781.7|27813.5|27783.5|27802.1|27772.1|0
1581900000000|2020-02-17 00:40:00|27811.2|27781.2|27813.3|27783.3|27816.2|27786.2|27806|27776|0
1581900300000|2020-02-17 00:45:00|27812.8|27782.8|27795.3|27765.3|27817.2|27787.2|27795.3|27765.3|0
1581900600000|2020-02-17 00:50:00|27794.7|27764.7|27790.8|27760.8|27794.7|27764.7|27779.1|27749.1|0
1581900900000|2020-02-17 00:55:00|27789.7|27759.7|27779.1|27749.1|27789.7|27759.7|27779.1|27749.1|0
1581901200000|2020-02-17 01:00:00|27780.1|27750.1|27784.1|27754.1|27790.8|27760.8|27777|27747|0
1581901500000|2020-02-17 01:05:00|27785.1|27755.1|27761.5|27731.5|27785.1|27755.1|27760.5|27730.5|0
1581901800000|2020-02-17 01:10:00|27760.5|27730.5|27741.1|27711.1|27770.8|27740.8|27740.6|27710.6|0
1581902100000|2020-02-17 01:15:00|27744.7|27714.7|27778.9|27773.9|27788.9|27783.9|27704.4|27699.4|4013
1581902400000|2020-02-17 01:20:00|27779.9|27774.9|27793.9|27788.9|27808.9|27803.9|27759.4|27754.4|1921
1581902700000|2020-02-17 01:25:00|27794.4|27789.4|27806.4|27801.4|27828.9|27823.9|27791.9|27786.9|1467
1581903000000|2020-02-17 01:30:00|27806.9|27801.9|27872.4|27867.4|27893.9|27888.9|27779.9|27774.9|6751
1581903300000|2020-02-17 01:35:00|27871.9|27866.9|27901.9|27896.9|27921.4|27916.4|27842.4|27837.4|4861
1581903600000|2020-02-17 01:40:00|27902.4|27897.4|27925.9|27920.9|27953.9|27948.9|27900.9|27895.9|4246
1581903900000|2020-02-17 01:45:00|27927.9|27922.9|27973.9|27968.9|27993.9|27988.9|27912.4|27907.4|5170
1581904200000|2020-02-17 01:50:00|27974.9|27969.9|28007.4|28002.4|28039.9|28034.9|27974.9|27969.9|5436
1581904500000|2020-02-17 01:55:00|28008.9|28003.9|28011.9|28006.9|28023.9|28018.9|27980.9|27975.9|3101
1581904800000|2020-02-17 02:00:00|28011.4|28006.4|28005.4|28000.4|28013.9|28008.9|27979.4|27974.4|2612
1581905100000|2020-02-17 02:05:00|28006.9|28001.9|28020.9|28015.9|28036.4|28031.4|27986.9|27981.9|2891
1581905400000|2020-02-17 02:10:00|28021.4|28016.4|28014.9|28009.9|28028.4|28023.4|27988.4|27983.4|2310
1581905700000|2020-02-17 02:15:00|28015.9|28010.9|27994.9|27989.9|28031.4|28026.4|27989.9|27984.9|2000
1581906000000|2020-02-17 02:20:00|27995.4|27990.4|27996.4|27991.4|28009.4|28004.4|27975.4|27970.4|2482
1581906300000|2020-02-17 02:25:00|27994.9|27989.9|27984.9|27979.9|27995.9|27990.9|27967.9|27962.9|1573
1581906600000|2020-02-17 02:30:00|27983.9|27978.9|27995.4|27990.4|28011.4|28006.4|27963.4|27958.4|2765
1581906900000|2020-02-17 02:35:00|27995.9|27990.9|28000.4|27995.4|28015.9|28010.9|27994.9|27989.9|1291
1581907200000|2020-02-17 02:40:00|27999.9|27994.9|28014.9|28009.9|28019.9|28014.9|27995.4|27990.4|1230
1581907500000|2020-02-17 02:45:00|28014.4|28009.4|28010.9|28005.9|28026.4|28021.4|28004.4|27999.4|1241
1581907800000|2020-02-17 02:50:00|28011.4|28006.4|27991.4|27986.4|28023.9|28018.9|27990.4|27985.4|1463
1581908100000|2020-02-17 02:55:00|27991.9|27986.9|28015.9|28010.9|28016.4|28011.4|27984.4|27979.4|1373
1581908400000|2020-02-17 03:00:00|28014.9|28009.9|27997.9|27992.9|28024.4|28019.4|27991.9|27986.9|1530
1581908700000|2020-02-17 03:05:00|27997.4|27992.4|27976.9|27971.9|28002.9|27997.9|27972.9|27967.9|1514
1581909000000|2020-02-17 03:10:00|27977.4|27972.4|27944.9|27939.9|27979.9|27974.9|27939.4|27934.4|2678
1581909300000|2020-02-17 03:15:00|27942.9|27937.9|27962.9|27957.9|27968.4|27963.4|27935.4|27930.4|2096
1581909600000|2020-02-17 03:20:00|27962.4|27957.4|27973.9|27968.9|27983.4|27978.4|27946.4|27941.4|1626
1581909900000|2020-02-17 03:25:00|27972.9|27967.9|27955.9|27950.9|27976.9|27971.9|27946.4|27941.4|1061
1581910200000|2020-02-17 03:30:00|27956.4|27951.4|27951.9|27946.9|27961.4|27956.4|27943.4|27938.4|676
1581910500000|2020-02-17 03:35:00|27952.9|27947.9|27961.4|27956.4|27962.4|27957.4|27949.4|27944.4|569
1581910800000|2020-02-17 03:40:00|27960.9|27955.9|27952.9|27947.9|27962.4|27957.4|27946.9|27941.9|540
1581911100000|2020-02-17 03:45:00|27952.4|27947.4|27952.9|27947.9|27957.4|27952.4|27946.4|27941.4|544
1581911400000|2020-02-17 03:50:00|27952.4|27947.4|27949.9|27944.9|27960.4|27955.4|27946.4|27941.4|549
1581911700000|2020-02-17 03:55:00|27950.4|27945.4|27949.9|27944.9|27956.4|27951.4|27935.9|27930.9|830
1581912000000|2020-02-17 04:00:00|27963.4|27933.4|27958.3|27928.3|27963.4|27933.4|27958.3|27928.3|3
1581912300000|2020-02-17 04:05:00|27958.8|27928.8|27945.3|27915.3|27959.3|27929.3|27945.3|27915.3|0
1581912600000|2020-02-17 04:10:00|27948.9|27918.9|27948.3|27918.3|27948.9|27918.9|27943.6|27913.6|0
1581912900000|2020-02-17 04:15:00|27948.5|27918.5|27943.5|27913.5|27949.2|27919.2|27943.5|27913.5|0
1581913200000|2020-02-17 04:20:00|27942.5|27912.5|27944.1|27914.1|27944.6|27914.6|27942.5|27912.5|0
1581913500000|2020-02-17 04:25:00|27945.2|27915.2|27952.7|27922.7|27952.7|27922.7|27945.2|27915.2|0
1581913800000|2020-02-17 04:30:00|27953.2|27923.2|27952.9|27922.9|27954.2|27924.2|27952.7|27922.7|0
1581914100000|2020-02-17 04:35:00|27951.8|27921.8|27954.4|27924.4|27958|27928|27951.8|27921.8|0
1581914400000|2020-02-17 04:40:00|27953.8|27923.8|27953.3|27923.3|27953.8|27923.8|27952.3|27922.3|0
1581914700000|2020-02-17 04:45:00|27952.8|27922.8|27951.7|27921.7|27952.8|27922.8|27947.1|27917.1|0
1581915000000|2020-02-17 04:50:00|27950.7|27920.7|27951.7|27921.7|27951.7|27921.7|27950.7|27920.7|0
1581915300000|2020-02-17 04:55:00|27951.2|27921.2|27951.7|27921.7|27956.4|27926.4|27950.7|27920.7|0
1581915600000|2020-02-17 05:00:00|27943.9|27938.9|27932.4|27927.4|27943.9|27938.9|27904.4|27899.4|2658
1581915900000|2020-02-17 05:05:00|27931.9|27926.9|27938.9|27933.9|27946.4|27941.4|27927.9|27922.9|757
1581916200000|2020-02-17 05:10:00|27938.4|27933.4|27964.9|27959.9|27964.9|27959.9|27936.4|27931.4|1055
1581916500000|2020-02-17 05:15:00|27965.4|27960.4|27977.4|27972.4|27987.4|27982.4|27962.4|27957.4|1530
1581916800000|2020-02-17 05:20:00|27977.9|27972.9|27971.9|27966.9|27981.4|27976.4|27965.4|27960.4|874
1581917100000|2020-02-17 05:25:00|27971.4|27966.4|27976.9|27971.9|27976.9|27971.9|27960.4|27955.4|821
1581917400000|2020-02-17 05:30:00|27977.4|27972.4|27977.9|27972.9|27983.9|27978.9|27971.9|27966.9|887
1581917700000|2020-02-17 05:35:00|27978.4|27973.4|27988.4|27983.4|27994.9|27989.9|27965.4|27960.4|1050
1581918000000|2020-02-17 05:40:00|27988.9|27983.9|27993.4|27988.4|28000.4|27995.4|27982.4|27977.4|1027
1581918300000|2020-02-17 05:45:00|27993.9|27988.9|27996.9|27991.9|28004.9|27999.9|27989.9|27984.9|789
1581918600000|2020-02-17 05:50:00|27996.4|27991.4|27997.9|27992.9|28007.4|28002.4|27991.9|27986.9|669
1581918900000|2020-02-17 05:55:00|27998.4|27993.4|28003.4|27998.4|28012.4|28007.4|27995.4|27990.4|714
1581919200000|2020-02-17 06:00:00|28004.4|27999.4|27984.9|27979.9|28005.4|28000.4|27980.9|27975.9|1400
1581919500000|2020-02-17 06:05:00|27985.4|27980.4|27990.9|27985.9|27993.9|27988.9|27982.4|27977.4|616
1581919800000|2020-02-17 06:10:00|27990.4|27985.4|27999.9|27994.9|28000.9|27995.9|27985.9|27980.9|570
1581920100000|2020-02-17 06:15:00|27999.4|27994.4|28046.9|28041.9|28071.9|28066.9|27996.4|27991.4|4052
1581920400000|2020-02-17 06:20:00|28047.9|28042.9|28026.4|28021.4|28049.4|28044.4|28017.4|28012.4|1944
1581920700000|2020-02-17 06:25:00|28025.9|28020.9|28005.4|28000.4|28030.4|28025.4|28002.4|27997.4|1003
1581921000000|2020-02-17 06:30:00|28002.9|27997.9|27994.9|27989.9|28002.9|27997.9|27984.9|27979.9|1731
1581921300000|2020-02-17 06:35:00|27994.4|27989.4|28008.9|28003.9|28009.4|28004.4|27983.4|27978.4|1255
1581921600000|2020-02-17 06:40:00|28007.9|28002.9|28006.4|28001.4|28011.4|28006.4|27999.4|27994.4|776
1581921900000|2020-02-17 06:45:00|28005.9|28000.9|27976.9|27971.9|28007.4|28002.4|27966.9|27961.9|1682
1581922200000|2020-02-17 06:50:00|27976.4|27971.4|27963.9|27958.9|27976.4|27971.4|27955.4|27950.4|1332
1581922500000|2020-02-17 06:55:00|27963.4|27958.4|27956.9|27951.9|27963.9|27958.9|27948.9|27943.9|1175
1581922800000|2020-02-17 07:00:00|27956.4|27951.4|27947.9|27942.9|27961.4|27956.4|27928.9|27923.9|1659
1581923100000|2020-02-17 07:05:00|27948.4|27943.4|27952.4|27947.4|27959.9|27954.9|27943.4|27938.4|949
1581923400000|2020-02-17 07:10:00|27953.9|27948.9|27966.9|27961.9|27968.4|27963.4|27951.9|27946.9|832
1581923700000|2020-02-17 07:15:00|27967.4|27962.4|27954.9|27949.9|27968.4|27963.4|27947.4|27942.4|789
1581924000000|2020-02-17 07:20:00|27955.4|27950.4|27954.9|27949.9|27963.4|27958.4|27952.4|27947.4|355
1581924300000|2020-02-17 07:25:00|27954.4|27949.4|27958.9|27953.9|27961.4|27956.4|27948.9|27943.9|316
1581924600000|2020-02-17 07:30:00|27959.4|27954.4|27972.4|27967.4|27975.4|27970.4|27957.4|27952.4|825
1581924900000|2020-02-17 07:35:00|27972.9|27967.9|27965.9|27960.9|27974.9|27969.9|27951.4|27946.4|846
1581925200000|2020-02-17 07:40:00|27965.4|27960.4|27957.4|27952.4|27966.4|27961.4|27953.4|27948.4|731
1581925500000|2020-02-17 07:45:00|27957.9|27952.9|27959.9|27954.9|27963.9|27958.9|27949.9|27944.9|683
1581925800000|2020-02-17 07:50:00|27959.4|27954.4|27968.9|27963.9|27971.4|27966.4|27957.4|27952.4|747
1581926100000|2020-02-17 07:55:00|27968.4|27963.4|27985.4|27980.4|27986.4|27981.4|27968.4|27963.4|1312
1581926400000|2020-02-17 08:00:00|27982.9|27977.9|27969.4|27964.4|27989.4|27984.4|27969.4|27964.4|1125
1581926700000|2020-02-17 08:05:00|27970.4|27965.4|27942.4|27937.4|27978.4|27973.4|27938.9|27933.9|1588
1581927000000|2020-02-17 08:10:00|27940.9|27935.9|27938.9|27933.9|27947.4|27942.4|27934.4|27929.4|1443
1581927300000|2020-02-17 08:15:00|27937.9|27932.9|27949.9|27944.9|27962.4|27957.4|27936.9|27931.9|1303
1581927600000|2020-02-17 08:20:00|27949.4|27944.4|27927.9|27922.9|27957.9|27952.9|27919.9|27914.9|1286
1581927900000|2020-02-17 08:25:00|27929.4|27924.4|27910.4|27905.4|27929.4|27924.4|27899.9|27894.9|1323
1581928200000|2020-02-17 08:30:00|27915.4|27885.4|27901|27871|27924|27894|27901|27871|0
1581928500000|2020-02-17 08:35:00|27904.6|27874.6|27872.9|27842.9|27904.6|27874.6|27871.9|27841.9|0
1581928800000|2020-02-17 08:40:00|27876.5|27846.5|27874|27844|27878.8|27848.8|27857.3|27827.3|0
1581929100000|2020-02-17 08:45:00|27872.9|27842.9|27891.9|27861.9|27892.3|27862.3|27867.8|27837.8|0
1581929400000|2020-02-17 08:50:00|27888.3|27858.3|27894.5|27864.5|27902.5|27872.5|27881.6|27851.6|0
1581929700000|2020-02-17 08:55:00|27893.9|27863.9|27887|27857|27894.5|27864.5|27881.1|27851.1|0
1581930000000|2020-02-17 09:00:00|27890.6|27860.6|27886.8|27856.8|27891.6|27861.6|27881|27851|0
1581930300000|2020-02-17 09:05:00|27883.2|27853.2|27877.9|27847.9|27886.8|27856.8|27876.5|27846.5|0
1581930600000|2020-02-17 09:10:00|27881.5|27851.5|27888.8|27858.8|27888.8|27858.8|27876.8|27846.8|0
1581930900000|2020-02-17 09:15:00|27884.1|27854.1|27906.9|27898.9|27911.9|27903.9|27883.9|27854.1|359
1581931200000|2020-02-17 09:20:00|27906.4|27898.4|27904.9|27896.9|27912.9|27904.9|27901.4|27893.4|163
1581931500000|2020-02-17 09:25:00|27904.4|27896.4|27908.9|27900.9|27910.4|27902.4|27902.4|27894.4|108
1581931800000|2020-02-17 09:30:00|27908.4|27900.4|27912.4|27904.4|27914.9|27906.9|27906.9|27898.9|102
1581932100000|2020-02-17 09:35:00|27911.9|27903.9|27909.9|27901.9|27911.9|27903.9|27906.9|27898.9|46
1581932400000|2020-02-17 09:40:00|27910.4|27902.4|27912.4|27904.4|27913.4|27905.4|27902.9|27894.9|62
1581932700000|2020-02-17 09:45:00|27912.9|27904.9|27926.4|27918.4|27927.9|27919.9|27912.9|27904.9|155
1581933000000|2020-02-17 09:50:00|27926.9|27918.9|27921.4|27913.4|27928.9|27920.9|27920.4|27912.4|130
1581933300000|2020-02-17 09:55:00|27920.9|27912.9|27923.4|27915.4|27923.9|27915.9|27918.4|27910.4|85
1581933600000|2020-02-17 10:00:00|27923.9|27915.9|27930.4|27922.4|27930.9|27922.9|27923.9|27915.9|78
1581933900000|2020-02-17 10:05:00|27930.9|27922.9|27933.9|27925.9|27933.9|27925.9|27926.9|27918.9|82
1581934200000|2020-02-17 10:10:00|27933.4|27925.4|27929.4|27921.4|27933.9|27925.9|27928.9|27920.9|53
1581934500000|2020-02-17 10:15:00|27929.9|27921.9|27927.4|27919.4|27931.4|27923.4|27925.4|27917.4|83
1581934800000|2020-02-17 10:20:00|27927.9|27919.9|27928.9|27920.9|27930.9|27922.9|27926.4|27918.4|28
1581935100000|2020-02-17 10:25:00|27929.4|27921.4|27921.9|27913.9|27929.9|27921.9|27920.4|27912.4|71
1581935400000|2020-02-17 10:30:00|27921.4|27913.4|27919.4|27911.4|27925.9|27917.9|27917.4|27909.4|122
1581935700000|2020-02-17 10:35:00|27919.9|27911.9|27918.9|27910.9|27922.4|27914.4|27916.4|27908.4|105
1581936000000|2020-02-17 10:40:00|27918.4|27910.4|27918.9|27910.9|27921.4|27913.4|27916.4|27908.4|61
1581936300000|2020-02-17 10:45:00|27918.4|27910.4|27921.4|27913.4|27923.9|27915.9|27916.9|27908.9|99
1581936600000|2020-02-17 10:50:00|27920.9|27912.9|27917.4|27909.4|27920.9|27912.9|27910.9|27902.9|155
1581936900000|2020-02-17 10:55:00|27916.4|27908.4|27916.4|27908.4|27918.9|27910.9|27915.9|27907.9|40
1581937200000|2020-02-17 11:00:00|27916.9|27908.9|27920.4|27912.4|27921.4|27913.4|27916.4|27908.4|55
1581937500000|2020-02-17 11:05:00|27919.9|27911.9|27920.4|27912.4|27924.4|27916.4|27919.9|27911.9|118
1581937800000|2020-02-17 11:10:00|27920.9|27912.9|27920.9|27912.9|27921.4|27913.4|27919.9|27911.9|8
1581938100000|2020-02-17 11:15:00|27921.4|27913.4|27919.4|27911.4|27922.4|27914.4|27918.4|27910.4|56
1581938400000|2020-02-17 11:20:00|27918.9|27910.9|27917.4|27909.4|27919.9|27911.9|27914.9|27906.9|74
1581938700000|2020-02-17 11:25:00|27916.9|27908.9|27917.9|27909.9|27919.9|27911.9|27914.4|27906.4|62
1581939000000|2020-02-17 11:30:00|27918.9|27910.9|27917.4|27909.4|27922.4|27914.4|27917.4|27909.4|132
1581939300000|2020-02-17 11:35:00|27916.9|27908.9|27918.9|27910.9|27920.4|27912.4|27913.9|27905.9|60
1581939600000|2020-02-17 11:40:00|27919.4|27911.4|27919.4|27911.4|27921.9|27913.9|27918.4|27910.4|53
1581939900000|2020-02-17 11:45:00|27918.9|27910.9|27921.4|27913.4|27921.9|27913.9|27917.4|27909.4|24
1581940200000|2020-02-17 11:50:00|27922.4|27914.4|27920.4|27912.4|27922.4|27914.4|27918.9|27910.9|30
1581940500000|2020-02-17 11:55:00|27920.9|27912.9|27922.4|27914.4|27922.4|27914.4|27919.4|27911.4|46
1581940800000|2020-02-17 12:00:00|27922.9|27914.9|27918.9|27910.9|27926.4|27918.4|27917.9|27909.9|64
1581941100000|2020-02-17 12:05:00|27919.4|27911.4|27920.9|27912.9|27922.4|27914.4|27917.9|27909.9|44
1581941400000|2020-02-17 12:10:00|27920.4|27912.4|27917.4|27909.4|27921.4|27913.4|27915.9|27907.9|65
1581941700000|2020-02-17 12:15:00|27916.9|27908.9|27918.4|27910.4|27918.4|27910.4|27914.9|27906.9|30
1581942000000|2020-02-17 12:20:00|27917.9|27909.9|27921.4|27913.4|27921.9|27913.9|27916.9|27908.9|48
1581942300000|2020-02-17 12:25:00|27920.9|27912.9|27919.9|27911.9|27921.4|27913.4|27919.4|27911.4|24
1581942600000|2020-02-17 12:30:00|27921.4|27913.4|27906.4|27898.4|27924.4|27916.4|27905.9|27897.9|261
1581942900000|2020-02-17 12:35:00|27906.9|27898.9|27903.4|27895.4|27908.9|27900.9|27900.4|27892.4|192
1581943200000|2020-02-17 12:40:00|27903.9|27895.9|27904.4|27896.4|27908.4|27900.4|27902.4|27894.4|62
1581943500000|2020-02-17 12:45:00|27904.9|27896.9|27906.4|27898.4|27906.4|27898.4|27902.9|27894.9|38
1581943800000|2020-02-17 12:50:00|27906.9|27898.9|27904.4|27896.4|27907.4|27899.4|27902.9|27894.9|33
1581944100000|2020-02-17 12:55:00|27903.9|27895.9|27907.4|27899.4|27907.4|27899.4|27903.4|27895.4|26
1581944400000|2020-02-17 13:00:00|27906.9|27898.9|27908.9|27900.9|27911.4|27903.4|27903.9|27895.9|78
1581944700000|2020-02-17 13:05:00|27910.4|27902.4|27912.4|27904.4|27912.9|27904.9|27904.9|27896.9|47
1581945000000|2020-02-17 13:10:00|27911.9|27903.9|27914.4|27906.4|27914.4|27906.4|27907.9|27899.9|58
1581945300000|2020-02-17 13:15:00|27913.9|27905.9|27908.9|27900.9|27915.9|27907.9|27908.9|27900.9|49
1581945600000|2020-02-17 13:20:00|27908.4|27900.4|27907.9|27899.9|27911.4|27903.4|27905.4|27897.4|56
1581945900000|2020-02-17 13:25:00|27908.4|27900.4|27914.9|27906.9|27916.9|27908.9|27907.9|27899.9|42
1581946200000|2020-02-17 13:30:00|27915.4|27907.4|27913.4|27905.4|27916.4|27908.4|27909.4|27901.4|78
1581946500000|2020-02-17 13:35:00|27912.9|27904.9|27921.4|27913.4|27923.9|27915.9|27912.9|27904.9|73
1581946800000|2020-02-17 13:40:00|27920.4|27912.4|27915.4|27907.4|27920.9|27912.9|27913.9|27905.9|44
1581947100000|2020-02-17 13:45:00|27914.9|27906.9|27913.4|27905.4|27915.4|27907.4|27909.4|27901.4|58
1581947400000|2020-02-17 13:50:00|27912.9|27904.9|27913.4|27905.4|27913.4|27905.4|27908.4|27900.4|41
1581947700000|2020-02-17 13:55:00|27913.9|27905.9|27917.4|27909.4|27917.9|27909.9|27910.4|27902.4|34
1581948000000|2020-02-17 14:00:00|27917.9|27909.9|27913.9|27905.9|27920.4|27912.4|27913.9|27905.9|54
1581948300000|2020-02-17 14:05:00|27914.4|27906.4|27909.4|27901.4|27915.4|27907.4|27907.4|27899.4|30
1581948600000|2020-02-17 14:10:00|27908.9|27900.9|27910.9|27902.9|27912.9|27904.9|27906.4|27898.4|29
1581948900000|2020-02-17 14:15:00|27909.9|27901.9|27914.4|27906.4|27915.4|27907.4|27909.4|27901.4|34
1581949200000|2020-02-17 14:20:00|27914.9|27906.9|27914.4|27906.4|27917.9|27909.9|27910.4|27902.4|48
1581949500000|2020-02-17 14:25:00|27914.9|27906.9|27923.4|27915.4|27927.9|27919.9|27911.9|27903.9|121
1581949800000|2020-02-17 14:30:00|27923.9|27915.9|27924.9|27916.9|27927.9|27919.9|27922.4|27914.4|61
1581950100000|2020-02-17 14:35:00|27923.9|27915.9|27929.9|27921.9|27930.4|27922.4|27921.4|27913.4|85
1581950400000|2020-02-17 14:40:00|27930.4|27922.4|27932.9|27924.9|27933.9|27925.9|27926.4|27918.4|93
1581950700000|2020-02-17 14:45:00|27933.4|27925.4|27931.4|27923.4|27935.9|27927.9|27930.4|27922.4|112
1581951000000|2020-02-17 14:50:00|27930.9|27922.9|27940.9|27932.9|27941.4|27933.4|27930.4|27922.4|89
1581951300000|2020-02-17 14:55:00|27940.4|27932.4|27939.9|27931.9|27943.9|27935.9|27938.4|27930.4|177
1581951600000|2020-02-17 15:00:00|27940.9|27932.9|27940.4|27932.4|27942.4|27934.4|27936.9|27928.9|94
1581951900000|2020-02-17 15:05:00|27940.9|27932.9|27938.4|27930.4|27940.9|27932.9|27933.9|27925.9|101
1581952200000|2020-02-17 15:10:00|27937.9|27929.9|27938.4|27930.4|27938.9|27930.9|27936.9|27928.9|18
1581952500000|2020-02-17 15:15:00|27937.9|27929.9|27940.4|27932.4|27941.9|27933.9|27937.4|27929.4|38
1581952800000|2020-02-17 15:20:00|27940.9|27932.9|27939.9|27931.9|27940.9|27932.9|27934.4|27926.4|36
1581953100000|2020-02-17 15:25:00|27939.4|27931.4|27937.4|27929.4|27939.4|27931.4|27934.4|27926.4|40
1581953400000|2020-02-17 15:30:00|27936.9|27928.9|27928.4|27920.4|27937.9|27929.9|27927.9|27919.9|68
1581953700000|2020-02-17 15:35:00|27927.9|27919.9|27929.4|27921.4|27930.9|27922.9|27925.9|27917.9|59
1581954000000|2020-02-17 15:40:00|27928.9|27920.9|27932.4|27924.4|27932.9|27924.9|27927.4|27919.4|52
1581954300000|2020-02-17 15:45:00|27932.9|27924.9|27935.4|27927.4|27937.4|27929.4|27930.9|27922.9|45
1581954600000|2020-02-17 15:50:00|27934.9|27926.9|27932.4|27924.4|27937.4|27929.4|27931.4|27923.4|49
1581954900000|2020-02-17 15:55:00|27932.9|27924.9|27930.4|27922.4|27934.4|27926.4|27930.4|27922.4|33
1581955200000|2020-02-17 16:00:00|27930.9|27922.9|27936.9|27928.9|27937.9|27929.9|27930.9|27922.9|32
1581955500000|2020-02-17 16:05:00|27937.4|27929.4|27939.9|27931.9|27939.9|27931.9|27935.4|27927.4|34
1581955800000|2020-02-17 16:10:00|27939.4|27931.4|27937.4|27929.4|27940.9|27932.9|27934.4|27926.4|39
1581956100000|2020-02-17 16:15:00|27936.9|27928.9|27938.4|27930.4|27938.9|27930.9|27933.9|27925.9|25
1581956400000|2020-02-17 16:20:00|27938.9|27930.9|27941.4|27933.4|27942.9|27934.9|27938.9|27930.9|38
1581956700000|2020-02-17 16:25:00|27941.9|27933.9|27947.9|27939.9|27950.4|27942.4|27940.4|27932.4|109
1581957000000|2020-02-17 16:30:00|27948.4|27940.4|27948.4|27940.4|27951.4|27943.4|27944.4|27936.4|97
1581957300000|2020-02-17 16:35:00|27947.9|27939.9|27954.4|27946.4|27955.4|27947.4|27946.4|27938.4|89
1581957600000|2020-02-17 16:40:00|27954.9|27946.9|27951.9|27943.9|27954.9|27946.9|27950.4|27942.4|31
1581957900000|2020-02-17 16:45:00|27951.4|27943.4|27948.4|27940.4|27951.4|27943.4|27944.9|27936.9|49
1581958200000|2020-02-17 16:50:00|27949.4|27941.4|27945.4|27937.4|27950.9|27942.9|27944.9|27936.9|34
1581958500000|2020-02-17 16:55:00|27944.9|27936.9|27941.4|27933.4|27944.9|27936.9|27939.9|27931.9|53
1581958800000|2020-02-17 17:00:00|27941.9|27933.9|27941.4|27933.4|27944.9|27936.9|27940.9|27932.9|21
1581959100000|2020-02-17 17:05:00|27940.9|27932.9|27945.9|27937.9|27946.9|27938.9|27940.9|27932.9|11
1581959400000|2020-02-17 17:10:00|27945.4|27937.4|27944.4|27936.4|27945.4|27937.4|27942.4|27934.4|12
1581959700000|2020-02-17 17:15:00|27944.9|27936.9|27944.4|27936.4|27945.9|27937.9|27944.4|27936.4|8
1581960000000|2020-02-17 17:20:00|27943.9|27935.9|27940.9|27932.9|27944.4|27936.4|27940.9|27932.9|19
1581960300000|2020-02-17 17:25:00|27942.4|27934.4|27937.9|27929.9|27942.4|27934.4|27937.9|27929.9|20
1581960600000|2020-02-17 17:30:00|27937.4|27929.4|27938.4|27930.4|27944.9|27936.9|27935.4|27927.4|78
1581960900000|2020-02-17 17:35:00|27938.9|27930.9|27938.4|27930.4|27940.4|27932.4|27937.9|27929.9|9
1581961200000|2020-02-17 17:40:00|27938.9|27930.9|27939.4|27931.4|27941.9|27933.9|27937.9|27929.9|23
1581961500000|2020-02-17 17:45:00|27939.9|27931.9|27935.4|27927.4|27940.4|27932.4|27935.4|27927.4|29
1581961800000|2020-02-17 17:50:00|27935.9|27927.9|27935.4|27927.4|27935.9|27927.9|27933.9|27925.9|25
1581962100000|2020-02-17 17:55:00|27934.4|27926.4|27928.4|27920.4|27935.9|27927.9|27927.9|27919.9|31
1581962400000|2020-02-17 18:00:00|27927.9|27919.9|27927.4|27919.4|27929.4|27921.4|27926.4|27918.4|14
1581962700000|2020-02-17 18:05:00|27926.9|27918.9|27928.4|27920.4|27928.4|27920.4|27926.9|27918.9|5
1581963000000|2020-02-17 18:10:00|27932.4|27924.4|27943.4|27935.4|27944.9|27936.9|27931.9|27923.9|47
1581963300000|2020-02-17 18:15:00|27942.4|27934.4|27939.4|27931.4|27943.4|27935.4|27939.4|27931.4|6
1581963600000|2020-02-17 18:20:00|27940.4|27932.4|27941.4|27933.4|27942.4|27934.4|27940.4|27932.4|4
1581963900000|2020-02-17 18:25:00|27940.9|27932.9|27939.9|27931.9|27941.4|27933.4|27937.9|27929.9|5
1581964200000|2020-02-17 18:30:00|27940.4|27932.4|27939.9|27931.9|27941.9|27933.9|27938.9|27930.9|5
1581964500000|2020-02-17 18:35:00|27937.4|27929.4|27938.4|27930.4|27938.4|27930.4|27936.4|27928.4|9
1581964800000|2020-02-17 18:40:00|27939.9|27931.9|27939.4|27931.4|27941.9|27933.9|27937.9|27929.9|20
1581965100000|2020-02-17 18:45:00|27939.9|27931.9|27941.9|27933.9|27945.4|27937.4|27939.9|27931.9|37
1581965400000|2020-02-17 18:50:00|27943.4|27935.4|27932.4|27924.4|27945.9|27937.9|27927.9|27919.9|73
1581965700000|2020-02-17 18:55:00|27930.4|27922.4|27939.9|27909.9|27939.9|27931.4|27930.4|27909.9|36
1581966000000|2020-02-17 19:00:00|||||||||1
1581966300000|2020-02-17 19:05:00|27941.1|27911.1|27941.4|27911.4|27941.4|27911.4|27941.1|27911.1|0
1581966900000|2020-02-17 19:15:00|27941.3|27911.3|27941.4|27911.4|27941.4|27911.4|27941.3|27911.3|0
1581967500000|2020-02-17 19:25:00|27941.8|27911.8|27940.8|27910.8|27941.8|27911.8|27939.7|27909.7|0
1581967800000|2020-02-17 19:30:00|27941.5|27911.5|27941.2|27911.2|27941.8|27911.8|27939.7|27909.7|0
1581968100000|2020-02-17 19:35:00|27941.5|27911.5|27941.5|27911.5|27941.5|27911.5|27941.5|27911.5|0
1581968400000|2020-02-17 19:40:00|27940.8|27910.8|27941.5|27911.5|27941.5|27911.5|27940.5|27910.5|0
1581968700000|2020-02-17 19:45:00|27941.7|27911.7|27941.7|27911.7|27941.7|27911.7|27941.7|27911.7|0
1581969300000|2020-02-17 19:55:00|27943.1|27913.1|27941.7|27911.7|27943.8|27913.8|27941.7|27911.7|0
1581972300000|2020-02-17 20:45:00|27943.1|27913.1|27946.3|27916.3|27948.4|27918.4|27941.7|27911.7|0
1581972600000|2020-02-17 20:50:00|27946.5|27916.5|27946.5|27916.5|27948.7|27918.7|27946.5|27916.5|0
1581973500000|2020-02-17 21:05:00|27946.4|27916.4|27943.2|27913.2|27946.5|27916.5|27943.2|27913.2|0
1581973800000|2020-02-17 21:10:00|27940.8|27910.8|27934|27904|27940.8|27910.8|27934|27904|0
1581974100000|2020-02-17 21:15:00|27926.6|27896.6|27922.2|27892.2|27926.6|27896.6|27918.9|27888.9|0
1581974400000|2020-02-17 21:20:00|27924.6|27894.6|27890.9|27860.9|27924.9|27894.9|27890.3|27860.3|0
1581974700000|2020-02-17 21:25:00|27890.5|27860.5|27892.1|27862.1|27892.1|27862.1|27890.5|27860.5|0
1581975000000|2020-02-17 21:30:00|27892.9|27862.9|27893.4|27863.4|27893.4|27863.4|27892.9|27862.9|0
1581975300000|2020-02-17 21:35:00|27905.8|27875.8|27919|27889|27923.1|27893.1|27905.8|27875.8|0
1581975600000|2020-02-17 21:40:00|27918.7|27888.7|27918.7|27888.7|27918.7|27888.7|27918.7|27888.7|0
1581975900000|2020-02-17 21:45:00|27917.8|27887.8|27915|27885|27917.8|27887.8|27915|27885|0
1581976200000|2020-02-17 21:50:00|27915.6|27885.6|27915.6|27885.6|27915.6|27885.6|27915.6|27885.6|0
1581976500000|2020-02-17 21:55:00|27915.3|27885.3|27912.9|27882.9|27915.3|27885.3|27912.9|27882.9|0
1581976800000|2020-02-17 22:00:00|27908.7|27878.7|27906.1|27876.1|27908.7|27878.7|27906.1|27876.1|0
1581977100000|2020-02-17 22:05:00|27905.8|27875.8|27905.6|27875.6|27905.8|27875.8|27905.6|27875.6|0
1581977400000|2020-02-17 22:10:00|27905.3|27875.3|27904.7|27874.7|27905.3|27875.3|27904.7|27874.7|0
1581977700000|2020-02-17 22:15:00|27903.1|27873.1|27902.8|27872.8|27903.1|27873.1|27902.8|27872.8|0
1581979800000|2020-02-17 22:50:00|27901.2|27871.2|27894|27864|27901.2|27871.2|27894|27864|0
1581980100000|2020-02-17 22:55:00|27892.3|27862.3|27871.7|27841.7|27892.3|27862.3|27871.7|27841.7|0
1581980400000|2020-02-17 23:00:00|27850.9|27820.9|27826.1|27796.1|27852.9|27822.9|27804|27774|0
1581980700000|2020-02-17 23:05:00|27824.1|27794.1|27838.3|27808.3|27838.3|27808.3|27805.2|27775.2|0
1581981000000|2020-02-17 23:10:00|27837.3|27807.3|27842.3|27812.3|27853.3|27823.3|27832.5|27802.5|0
1581981300000|2020-02-17 23:15:00|27844.3|27814.3|27853.8|27823.8|27853.8|27823.8|27842.3|27812.3|0
1581981600000|2020-02-17 23:20:00|27854.8|27824.8|27845.9|27815.9|27860.1|27830.1|27841.6|27811.6|0
1581981900000|2020-02-17 23:25:00|27844.8|27814.8|27845.6|27815.6|27856.2|27826.2|27843.8|27813.8|0
1581982200000|2020-02-17 23:30:00|27847.6|27817.6|27862.5|27832.5|27864.5|27834.5|27847.6|27817.6|0
1581982500000|2020-02-17 23:35:00|27864.5|27834.5|27855.6|27825.6|27866.9|27836.9|27855.6|27825.6|0
1581982800000|2020-02-17 23:40:00|27857.7|27827.7|27868.4|27838.4|27868.4|27838.4|27857.7|27827.7|0
1581983100000|2020-02-17 23:45:00|27867.4|27837.4|27858.4|27828.4|27868.4|27838.4|27852.3|27822.3|0
1581983400000|2020-02-17 23:50:00|27859.4|27829.4|27865|27835|27869.1|27839.1|27854.7|27824.7|0
1581983700000|2020-02-17 23:55:00|27863|27833|27863.2|27833.2|27865.3|27835.3|27856.2|27826.2|0
1581984000000|2020-02-18 00:00:00|27865.3|27835.3|27852.8|27822.8|27865.3|27835.3|27852|27822|0
1581984300000|2020-02-18 00:05:00|27854.8|27824.8|27856.6|27826.6|27860.3|27830.3|27848.1|27818.1|0
1581984600000|2020-02-18 00:10:00|27855.5|27825.5|27852.4|27822.4|27862.7|27832.7|27852.4|27822.4|0
1581984900000|2020-02-18 00:15:00|27854.4|27824.4|27864|27834|27864|27834|27853.4|27823.4|0
1581985200000|2020-02-18 00:20:00|27862.9|27832.9|27853.6|27823.6|27864|27834|27851.1|27821.1|0
1581985500000|2020-02-18 00:25:00|27852.6|27822.6|27858.5|27828.5|27863.2|27833.2|27850.8|27820.8|0
1581985800000|2020-02-18 00:30:00|27857.5|27827.5|27869.9|27839.9|27870.1|27840.1|27856.5|27826.5|0
1581986100000|2020-02-18 00:35:00|27866.3|27836.3|27865.9|27835.9|27867.5|27837.5|27864.9|27834.9|0
1581986400000|2020-02-18 00:40:00|27864.9|27834.9|27856.5|27826.5|27865.9|27835.9|27854.1|27824.1|0
1581986700000|2020-02-18 00:45:00|27857|27827|27854.5|27824.5|27863.2|27833.2|27850.8|27820.8|0
1581987000000|2020-02-18 00:50:00|27854.9|27824.9|27863.2|27833.2|27864.2|27834.2|27854.5|27824.5|0
1581987300000|2020-02-18 00:55:00|27861.4|27831.4|27842.6|27812.6|27861.4|27831.4|27841.5|27811.5|0
1581987600000|2020-02-18 01:00:00|27841.5|27811.5|27842.9|27812.9|27850.8|27820.8|27835.9|27805.9|0
1581987900000|2020-02-18 01:05:00|27843.4|27813.4|27811.9|27781.9|27847.9|27817.9|27809.9|27779.9|0
1581988200000|2020-02-18 01:10:00|27810.9|27780.9|27784.5|27754.5|27812.1|27782.1|27784.5|27754.5|0
1581988500000|2020-02-18 01:15:00|27783.5|27753.5|27709.5|27704.5|27784.5|27754.5|27690|27685|4526
1581988800000|2020-02-18 01:20:00|27708.5|27703.5|27687|27682|27721|27716|27650.5|27645.5|3731
1581989100000|2020-02-18 01:25:00|27686.5|27681.5|27713|27708|27724.5|27719.5|27679.5|27674.5|2465
1581989400000|2020-02-18 01:30:00|27713.5|27708.5|27683.5|27678.5|27751.5|27746.5|27677|27672|6065
1581989700000|2020-02-18 01:35:00|27684|27679|27654|27649|27736|27731|27653|27648|5555
1581990000000|2020-02-18 01:40:00|27655|27650|27667|27662|27686|27681|27628.5|27623.5|5488
1581990300000|2020-02-18 01:45:00|27666|27661|27619|27614|27667|27662|27602.5|27597.5|5729
1581990600000|2020-02-18 01:50:00|27618.5|27613.5|27660|27655|27666.5|27661.5|27609.5|27604.5|3499
1581990900000|2020-02-18 01:55:00|27660.5|27655.5|27662.5|27657.5|27669.5|27664.5|27645.5|27640.5|2683
1581991200000|2020-02-18 02:00:00|27663|27658|27706|27701|27721.5|27716.5|27651|27646|5033
1581991500000|2020-02-18 02:05:00|27711.5|27706.5|27712.5|27707.5|27732|27727|27695.5|27690.5|2899
1581991800000|2020-02-18 02:10:00|27714|27709|27704.5|27699.5|27721|27716|27684.5|27679.5|1969
1581992100000|2020-02-18 02:15:00|27705|27700|27708|27703|27713.5|27708.5|27672|27667|2042
1581992400000|2020-02-18 02:20:00|27706|27701|27690|27685|27726|27721|27684|27679|2259
1581992700000|2020-02-18 02:25:00|27692.5|27687.5|27659|27654|27692.5|27687.5|27646|27641|2668
1581993000000|2020-02-18 02:30:00|27660|27655|27635|27630|27660|27655|27620|27615|3265
1581993300000|2020-02-18 02:35:00|27633|27628|27627.5|27622.5|27654|27649|27616.5|27611.5|2296
1581993600000|2020-02-18 02:40:00|27628|27623|27610|27605|27642|27637|27607.5|27602.5|1877
1581993900000|2020-02-18 02:45:00|27609|27604|27584|27579|27609|27604|27569|27564|4591
1581994200000|2020-02-18 02:50:00|27583.5|27578.5|27573|27568|27600.5|27595.5|27571|27566|2396
1581994500000|2020-02-18 02:55:00|27571.5|27566.5|27540|27535|27576.5|27571.5|27529|27524|4312
1581994800000|2020-02-18 03:00:00|27539.5|27534.5|27563|27558|27567|27562|27522|27517|3322
1581995100000|2020-02-18 03:05:00|27562.5|27557.5|27575|27570|27583.5|27578.5|27545|27540|2451
1581995400000|2020-02-18 03:10:00|27575.5|27570.5|27577|27572|27583|27578|27560|27555|1491
1581995700000|2020-02-18 03:15:00|27575.5|27570.5|27548.5|27543.5|27585|27580|27546|27541|1448
1581996000000|2020-02-18 03:20:00|27548|27543|27568|27563|27574|27569|27535.5|27530.5|1847
1581996300000|2020-02-18 03:25:00|27568.5|27563.5|27568.5|27563.5|27590.5|27585.5|27564.5|27559.5|1522
1581996600000|2020-02-18 03:30:00|27569.5|27564.5|27578|27573|27578|27573|27556.5|27551.5|875
1581996900000|2020-02-18 03:35:00|27578.5|27573.5|27562|27557|27580.5|27575.5|27559|27554|543
1581997200000|2020-02-18 03:40:00|27562.5|27557.5|27549|27544|27565.5|27560.5|27549|27544|676
1581997500000|2020-02-18 03:45:00|27550|27545|27556|27551|27556|27551|27543.5|27538.5|602
1581997800000|2020-02-18 03:50:00|27555.5|27550.5|27556|27551|27560.5|27555.5|27550|27545|425
1581998100000|2020-02-18 03:55:00|27555.5|27550.5|27564.5|27559.5|27565.5|27560.5|27547.5|27542.5|821
1581998400000|2020-02-18 04:00:00|27568.2|27538.2|27571.3|27541.3|27571.3|27541.3|27567.2|27537.2|0
1581998700000|2020-02-18 04:05:00|27570.3|27540.3|27567|27537|27570.3|27540.3|27562.4|27532.4|0
1581999000000|2020-02-18 04:10:00|27567.4|27537.4|27563.8|27533.8|27568.4|27538.4|27558.2|27528.2|0
1581999300000|2020-02-18 04:15:00|27578.8|27548.8|27602.5|27572.5|27602.5|27572.5|27574.1|27544.1|0
1581999600000|2020-02-18 04:20:00|27602.7|27572.7|27608.6|27578.6|27608.9|27578.9|27599.1|27569.1|0
1581999900000|2020-02-18 04:25:00|27607.6|27577.6|27602.1|27572.1|27608.6|27578.6|27600.3|27570.3|0
1582000200000|2020-02-18 04:30:00|27603.2|27573.2|27604.4|27574.4|27608.4|27578.4|27602.1|27572.1|0
1582000500000|2020-02-18 04:35:00|27604.7|27574.7|27605.4|27575.4|27606.4|27576.4|27604.7|27574.7|0
1582000800000|2020-02-18 04:40:00|27605.1|27575.1|27594.2|27564.2|27605.1|27575.1|27593.2|27563.2|0
1582001100000|2020-02-18 04:45:00|27594.1|27564.1|27600.5|27570.5|27601.5|27571.5|27592.5|27562.5|0
1582001400000|2020-02-18 04:50:00|27596.9|27566.9|27587.5|27557.5|27602.5|27572.5|27582.9|27552.9|0
1582001700000|2020-02-18 04:55:00|27588.5|27558.5|27579.6|27549.6|27589.6|27559.6|27578.5|27548.5|0
1582002000000|2020-02-18 05:00:00|27546.5|27541.5|27524|27519|27567|27562|27506.5|27501.5|3582
1582002300000|2020-02-18 05:05:00|27524.5|27519.5|27528.5|27523.5|27537|27532|27521.5|27516.5|1245
1582002600000|2020-02-18 05:10:00|27528|27523|27553|27548|27553.5|27548.5|27527|27522|1056
1582002900000|2020-02-18 05:15:00|27552.5|27547.5|27544|27539|27554.5|27549.5|27537|27532|990
1582003200000|2020-02-18 05:20:00|27544.5|27539.5|27536|27531|27551|27546|27528|27523|1042
1582003500000|2020-02-18 05:25:00|27535.5|27530.5|27538|27533|27549|27544|27530.5|27525.5|727
1582003800000|2020-02-18 05:30:00|27537|27532|27544.5|27539.5|27545|27540|27530.5|27525.5|614
1582004100000|2020-02-18 05:35:00|27544|27539|27578.5|27573.5|27579.5|27574.5|27539.5|27534.5|1747
1582004400000|2020-02-18 05:40:00|27577.5|27572.5|27575.5|27570.5|27579.5|27574.5|27565|27560|1033
1582004700000|2020-02-18 05:45:00|27576|27571|27579.5|27574.5|27581|27576|27562|27557|1042
1582005000000|2020-02-18 05:50:00|27579|27574|27584.5|27579.5|27584.5|27579.5|27569.5|27564.5|842
1582005300000|2020-02-18 05:55:00|27585.5|27580.5|27583|27578|27587.5|27582.5|27573.5|27568.5|773
1582005600000|2020-02-18 06:00:00|27582.5|27577.5|27587|27582|27597.5|27592.5|27578.5|27573.5|1638
1582005900000|2020-02-18 06:05:00|27586.5|27581.5|27589|27584|27595.5|27590.5|27585.5|27580.5|640
1582006200000|2020-02-18 06:10:00|27589.5|27584.5|27594|27589|27594.5|27589.5|27587.5|27582.5|521
1582006500000|2020-02-18 06:15:00|27593.5|27588.5|27574.5|27569.5|27593.5|27588.5|27564|27559|1662
1582006800000|2020-02-18 06:20:00|27574|27569|27552.5|27547.5|27574|27569|27552.5|27547.5|1323
1582007100000|2020-02-18 06:25:00|27552|27547|27543.5|27538.5|27558.5|27553.5|27539.5|27534.5|1010
1582007400000|2020-02-18 06:30:00|27543|27538|27546|27541|27547.5|27542.5|27531.5|27526.5|1217
1582007700000|2020-02-18 06:35:00|27548.5|27543.5|27549|27544|27556|27551|27544|27539|764
1582008000000|2020-02-18 06:40:00|27549.5|27544.5|27565.5|27560.5|27566.5|27561.5|27543.5|27538.5|748
1582008300000|2020-02-18 06:45:00|27566|27561|27566|27561|27567.5|27562.5|27559|27554|534
1582008600000|2020-02-18 06:50:00|27565.5|27560.5|27561|27556|27565.5|27560.5|27549.5|27544.5|671
1582008900000|2020-02-18 06:55:00|27561.5|27556.5|27543.5|27538.5|27565.5|27560.5|27540.5|27535.5|752
1582009200000|2020-02-18 07:00:00|27543|27538|27541.5|27536.5|27550|27545|27530.5|27525.5|1298
1582009500000|2020-02-18 07:05:00|27542|27537|27530.5|27525.5|27544|27539|27529.5|27524.5|983
1582009800000|2020-02-18 07:10:00|27530|27525|27532|27527|27547.5|27542.5|27526|27521|840
1582010100000|2020-02-18 07:15:00|27531.5|27526.5|27542|27537|27544|27539|27519.5|27514.5|1044
1582010400000|2020-02-18 07:20:00|27541.5|27536.5|27546.5|27541.5|27546.5|27541.5|27536|27531|497
1582010700000|2020-02-18 07:25:00|27547.5|27542.5|27548.5|27543.5|27555|27550|27543|27538|748
1582011000000|2020-02-18 07:30:00|27548|27543|27541.5|27536.5|27556.5|27551.5|27538|27533|891
1582011300000|2020-02-18 07:35:00|27541|27536|27551|27546|27560|27555|27539.5|27534.5|750
1582011600000|2020-02-18 07:40:00|27550|27545|27541.5|27536.5|27553.5|27548.5|27536.5|27531.5|930
1582011900000|2020-02-18 07:45:00|27542|27537|27538|27533|27544.5|27539.5|27534.5|27529.5|629
1582012200000|2020-02-18 07:50:00|27537.5|27532.5|27512.5|27507.5|27542|27537|27511.5|27506.5|1454
1582012500000|2020-02-18 07:55:00|27512|27507|27510|27505|27532|27527|27510|27505|1376
1582012800000|2020-02-18 08:00:00|27511|27506|27521|27516|27524|27519|27497.5|27492.5|1989
1582013100000|2020-02-18 08:05:00|27520.5|27515.5|27517|27512|27531|27526|27512|27507|1970
1582013400000|2020-02-18 08:10:00|27516|27511|27528.5|27523.5|27536|27531|27513.5|27508.5|1524
1582013700000|2020-02-18 08:15:00|27528|27523|27518|27513|27535|27530|27515.5|27510.5|995
1582014000000|2020-02-18 08:20:00|27518.5|27513.5|27510|27505|27526.5|27521.5|27505|27500|1047
1582014300000|2020-02-18 08:25:00|27510.5|27505.5|27488.5|27483.5|27512|27507|27487.5|27482.5|1518
1582014600000|2020-02-18 08:30:00|27503.9|27473.9|27520|27490|27534.3|27504.3|27495|27465|0
1582014900000|2020-02-18 08:35:00|27520.5|27490.5|27530.4|27500.4|27536|27506|27516.4|27486.4|0
1582015200000|2020-02-18 08:40:00|27531.4|27501.4|27520.1|27490.1|27541.6|27511.6|27514.5|27484.5|0
1582015500000|2020-02-18 08:45:00|27521.1|27491.1|27509.9|27479.9|27536.2|27506.2|27502.2|27472.2|0
1582015800000|2020-02-18 08:50:00|27506.3|27476.3|27521|27491|27526.6|27496.6|27503.3|27473.3|0
1582016100000|2020-02-18 08:55:00|27524.6|27494.6|27520.7|27490.7|27526.3|27496.3|27515.1|27485.1|0
1582016400000|2020-02-18 09:00:00|27521.7|27491.7|27502|27472|27527.9|27497.9|27495.3|27465.3|0
1582016700000|2020-02-18 09:05:00|27500.9|27470.9|27503.5|27473.5|27508.4|27478.4|27498.2|27468.2|0
1582017000000|2020-02-18 09:10:00|27502.5|27472.5|27469.2|27439.2|27503.5|27473.5|27464.1|27434.1|0
1582017300000|2020-02-18 09:15:00|27462.5|27432.5|27446|27438|27475|27467|27432|27424|1425
1582017600000|2020-02-18 09:20:00|27445.5|27437.5|27447.5|27439.5|27449.5|27441.5|27439|27431|340
1582017900000|2020-02-18 09:25:00|27447|27439|27446.5|27438.5|27455.5|27447.5|27446.5|27438.5|251
1582018200000|2020-02-18 09:30:00|27446|27438|27451|27443|27459.5|27451.5|27444|27436|266
1582018500000|2020-02-18 09:35:00|27450.5|27442.5|27445.5|27437.5|27453.5|27445.5|27435|27427|266
1582018800000|2020-02-18 09:40:00|27446|27438|27443.5|27435.5|27452.5|27444.5|27441.5|27433.5|214
1582019100000|2020-02-18 09:45:00|27443|27435|27442|27434|27448|27440|27434.5|27426.5|210
1582019400000|2020-02-18 09:50:00|27441.5|27433.5|27450|27442|27451|27443|27438|27430|183
1582019700000|2020-02-18 09:55:00|27449.5|27441.5|27461.5|27453.5|27463.5|27455.5|27445|27437|221
1582020000000|2020-02-18 10:00:00|27461|27453|27456|27448|27463|27455|27451|27443|313
1582020300000|2020-02-18 10:05:00|27456.5|27448.5|27458|27450|27464|27456|27453|27445|429
1582020600000|2020-02-18 10:10:00|27458.5|27450.5|27450.5|27442.5|27469|27461|27450.5|27442.5|296
1582020900000|2020-02-18 10:15:00|27451|27443|27466.5|27458.5|27474.5|27466.5|27451|27443|280
1582021200000|2020-02-18 10:20:00|27467|27459|27465|27457|27470.5|27462.5|27460.5|27452.5|100
1582021500000|2020-02-18 10:25:00|27465.5|27457.5|27456|27448|27468|27460|27455.5|27447.5|83
1582021800000|2020-02-18 10:30:00|27457.5|27449.5|27473|27465|27494|27486|27457.5|27449.5|404
1582022100000|2020-02-18 10:35:00|27473.5|27465.5|27466.5|27458.5|27477.5|27469.5|27466.5|27458.5|237
1582022400000|2020-02-18 10:40:00|27467|27459|27474|27466|27478|27470|27463.5|27455.5|204
1582022700000|2020-02-18 10:45:00|27474.5|27466.5|27463.5|27455.5|27479|27471|27463.5|27455.5|127
1582023000000|2020-02-18 10:50:00|27463|27455|27470.5|27462.5|27473.5|27465.5|27463|27455|158
1582023300000|2020-02-18 10:55:00|27471|27463|27467|27459|27476.5|27468.5|27465.5|27457.5|139
1582023600000|2020-02-18 11:00:00|27467.5|27459.5|27467.5|27459.5|27470|27462|27462.5|27454.5|216
1582023900000|2020-02-18 11:05:00|27468|27460|27461.5|27453.5|27470.5|27462.5|27461|27453|72
1582024200000|2020-02-18 11:10:00|27462|27454|27463.5|27455.5|27469.5|27461.5|27462|27454|96
1582024500000|2020-02-18 11:15:00|27464|27456|27468.5|27460.5|27469.5|27461.5|27460.5|27452.5|110
1582024800000|2020-02-18 11:20:00|27468|27460|27468.5|27460.5|27470.5|27462.5|27466.5|27458.5|69
1582025100000|2020-02-18 11:25:00|27468|27460|27472.5|27464.5|27476|27468|27466|27458|75
1582025400000|2020-02-18 11:30:00|27472|27464|27458.5|27450.5|27472|27464|27457.5|27449.5|154
1582025700000|2020-02-18 11:35:00|27458|27450|27452.5|27444.5|27459|27451|27450|27442|129
1582026000000|2020-02-18 11:40:00|27452|27444|27447.5|27439.5|27456.5|27448.5|27446.5|27438.5|108
1582026300000|2020-02-18 11:45:00|27447|27439|27453.5|27445.5|27455.5|27447.5|27443|27435|122
1582026600000|2020-02-18 11:50:00|27454|27446|27440.5|27432.5|27454.5|27446.5|27427.5|27419.5|260
1582026900000|2020-02-18 11:55:00|27441|27433|27441.5|27433.5|27442.5|27434.5|27432.5|27424.5|85
1582027200000|2020-02-18 12:00:00|27442.5|27434.5|27442|27434|27446.5|27438.5|27436.5|27428.5|164
1582027500000|2020-02-18 12:05:00|27442.5|27434.5|27437.5|27429.5|27445|27437|27433.5|27425.5|108
1582027800000|2020-02-18 12:10:00|27438|27430|27431.5|27423.5|27442.5|27434.5|27428.5|27420.5|177
1582028100000|2020-02-18 12:15:00|27432|27424|27428.5|27420.5|27432.5|27424.5|27416|27408|209
1582028400000|2020-02-18 12:20:00|27428|27420|27431.5|27423.5|27433.5|27425.5|27423.5|27415.5|85
1582028700000|2020-02-18 12:25:00|27432|27424|27443|27435|27451.5|27443.5|27431.5|27423.5|256
1582029000000|2020-02-18 12:30:00|27442.5|27434.5|27439|27431|27445.5|27437.5|27437|27429|138
1582029300000|2020-02-18 12:35:00|27438.5|27430.5|27438|27430|27444.5|27436.5|27436|27428|74
1582029600000|2020-02-18 12:40:00|27438.5|27430.5|27443.5|27435.5|27446.5|27438.5|27438|27430|67
1582029900000|2020-02-18 12:45:00|27443|27435|27439|27431|27447.5|27439.5|27436.5|27428.5|85
1582030200000|2020-02-18 12:50:00|27439.5|27431.5|27437.5|27429.5|27443.5|27435.5|27436.5|27428.5|94
1582030500000|2020-02-18 12:55:00|27438|27430|27449.5|27441.5|27450.5|27442.5|27436.5|27428.5|131
1582030800000|2020-02-18 13:00:00|27450.5|27442.5|27439.5|27431.5|27451.5|27443.5|27437|27429|93
1582031100000|2020-02-18 13:05:00|27439|27431|27434.5|27426.5|27442.5|27434.5|27433.5|27425.5|77
1582031400000|2020-02-18 13:10:00|27433.5|27425.5|27437|27429|27448.5|27440.5|27433.5|27425.5|174
1582031700000|2020-02-18 13:15:00|27436.5|27428.5|27446|27438|27447.5|27439.5|27435.5|27427.5|75
1582032000000|2020-02-18 13:20:00|27445.5|27437.5|27450.5|27442.5|27455|27447|27445|27437|133
1582032300000|2020-02-18 13:25:00|27451|27443|27448.5|27440.5|27454|27446|27447|27439|87
1582032600000|2020-02-18 13:30:00|27449|27441|27451|27443|27455|27447|27444|27436|133
1582032900000|2020-02-18 13:35:00|27450.5|27442.5|27446.5|27438.5|27456.5|27448.5|27443.5|27435.5|202
1582033200000|2020-02-18 13:40:00|27446|27438|27443|27435|27449.5|27441.5|27443|27435|110
1582033500000|2020-02-18 13:45:00|27442.5|27434.5|27448|27440|27453|27445|27439|27431|174
1582033800000|2020-02-18 13:50:00|27448.5|27440.5|27448.5|27440.5|27451.5|27443.5|27444.5|27436.5|88
1582034100000|2020-02-18 13:55:00|27449|27441|27448.5|27440.5|27451.5|27443.5|27444|27436|89
1582034400000|2020-02-18 14:00:00|27449|27441|27447.5|27439.5|27458.5|27450.5|27447|27439|188
1582034700000|2020-02-18 14:05:00|27447|27439|27456|27448|27456.5|27448.5|27444|27436|137
1582035000000|2020-02-18 14:10:00|27456.5|27448.5|27450|27442|27457.5|27449.5|27446.5|27438.5|134
1582035300000|2020-02-18 14:15:00|27449.5|27441.5|27449.5|27441.5|27453|27445|27445|27437|89
1582035600000|2020-02-18 14:20:00|27450|27442|27450.5|27442.5|27457.5|27449.5|27447|27439|118
1582035900000|2020-02-18 14:25:00|27450|27442|27447.5|27439.5|27453.5|27445.5|27443|27435|172
1582036200000|2020-02-18 14:30:00|27448|27440|27492.5|27484.5|27497.5|27489.5|27444|27436|1022
1582036500000|2020-02-18 14:35:00|27494|27486|27484|27476|27495|27487|27453|27445|700
1582036800000|2020-02-18 14:40:00|27484.5|27476.5|27484|27476|27503.5|27495.5|27480|27472|623
1582037100000|2020-02-18 14:45:00|27484.5|27476.5|27499|27491|27502.5|27494.5|27484.5|27476.5|352
1582037400000|2020-02-18 14:50:00|27498|27490|27507|27499|27510.5|27502.5|27478.5|27470.5|482
1582037700000|2020-02-18 14:55:00|27507.5|27499.5|27505.5|27497.5|27511.5|27503.5|27495.5|27487.5|341
1582038000000|2020-02-18 15:00:00|27505|27497|27495.5|27487.5|27514|27506|27495.5|27487.5|519
1582038300000|2020-02-18 15:05:00|27495|27487|27505|27497|27511|27503|27487.5|27479.5|288
1582038600000|2020-02-18 15:10:00|27506.5|27498.5|27501.5|27493.5|27507.5|27499.5|27495|27487|168
1582038900000|2020-02-18 15:15:00|27502|27494|27495.5|27487.5|27506.5|27498.5|27487.5|27479.5|255
1582039200000|2020-02-18 15:20:00|27496|27488|27493|27485|27502|27494|27490|27482|152
1582039500000|2020-02-18 15:25:00|27493.5|27485.5|27459.5|27451.5|27495.5|27487.5|27453|27445|459
1582039800000|2020-02-18 15:30:00|27458|27450|27471.5|27463.5|27483|27475|27457.5|27449.5|386
1582040100000|2020-02-18 15:35:00|27472|27464|27477.5|27469.5|27478|27470|27461.5|27453.5|227
1582040400000|2020-02-18 15:40:00|27477|27469|27476|27468|27482.5|27474.5|27465.5|27457.5|161
1582040700000|2020-02-18 15:45:00|27476.5|27468.5|27485.5|27477.5|27493|27485|27476.5|27468.5|182
1582041000000|2020-02-18 15:50:00|27485|27477|27472|27464|27486.5|27478.5|27470.5|27462.5|167
1582041300000|2020-02-18 15:55:00|27471.5|27463.5|27483.5|27475.5|27493|27485|27470.5|27462.5|167
1582041600000|2020-02-18 16:00:00|27483|27475|27482|27474|27487|27479|27475.5|27467.5|134
1582041900000|2020-02-18 16:05:00|27482.5|27474.5|27473.5|27465.5|27484|27476|27467|27459|146
1582042200000|2020-02-18 16:10:00|27473|27465|27458.5|27450.5|27475|27467|27458|27450|148
1582042500000|2020-02-18 16:15:00|27458|27450|27449|27441|27474|27466|27447|27439|252
1582042800000|2020-02-18 16:20:00|27448.5|27440.5|27436.5|27428.5|27458.5|27450.5|27436|27428|278
1582043100000|2020-02-18 16:25:00|27436|27428|27431.5|27423.5|27441|27433|27427|27419|288
1582043400000|2020-02-18 16:30:00|27432.5|27424.5|27436|27428|27440|27432|27429|27421|216
1582043700000|2020-02-18 16:35:00|27437.5|27429.5|27428.5|27420.5|27443.5|27435.5|27426|27418|182
1582044000000|2020-02-18 16:40:00|27428|27420|27417.5|27409.5|27431.5|27423.5|27417|27409|209
1582044300000|2020-02-18 16:45:00|27417|27409|27421.5|27413.5|27421.5|27413.5|27412.5|27404.5|200
1582044600000|2020-02-18 16:50:00|27422.5|27414.5|27428.5|27420.5|27434.5|27426.5|27421.5|27413.5|126
1582044900000|2020-02-18 16:55:00|27429|27421|27418.5|27410.5|27430.5|27422.5|27417|27409|98
1582045200000|2020-02-18 17:00:00|27417.5|27409.5|27431|27423|27433.5|27425.5|27415.5|27407.5|75
1582045500000|2020-02-18 17:05:00|27431.5|27423.5|27435.5|27427.5|27436|27428|27424.5|27416.5|77
1582045800000|2020-02-18 17:10:00|27437.5|27429.5|27443.5|27435.5|27448.5|27440.5|27437|27429|129
1582046100000|2020-02-18 17:15:00|27443|27435|27444.5|27436.5|27448.5|27440.5|27438.5|27430.5|52
1582046400000|2020-02-18 17:20:00|27445|27437|27447.5|27439.5|27449.5|27441.5|27444.5|27436.5|70
1582046700000|2020-02-18 17:25:00|27448|27440|27452|27444|27458|27450|27446.5|27438.5|85
1582047000000|2020-02-18 17:30:00|27452.5|27444.5|27460|27452|27461|27453|27452.5|27444.5|47
1582047300000|2020-02-18 17:35:00|27460.5|27452.5|27460.5|27452.5|27463.5|27455.5|27457.5|27449.5|94
1582047600000|2020-02-18 17:40:00|27461|27453|27453.5|27445.5|27462.5|27454.5|27450.5|27442.5|70
1582047900000|2020-02-18 17:45:00|27454.5|27446.5|27451.5|27443.5|27454.5|27446.5|27444.5|27436.5|56
1582048200000|2020-02-18 17:50:00|27451|27443|27447|27439|27451|27443|27445|27437|40
1582048500000|2020-02-18 17:55:00|27446|27438|27445|27437|27449.5|27441.5|27443|27435|22
1582048800000|2020-02-18 18:00:00|27446.5|27438.5|27457.5|27449.5|27459.5|27451.5|27445.5|27437.5|69
1582049100000|2020-02-18 18:05:00|27457|27449|27463.5|27455.5|27464|27456|27456|27448|45
1582049400000|2020-02-18 18:10:00|27462|27454|27456.5|27448.5|27464.5|27456.5|27456|27448|64
1582049700000|2020-02-18 18:15:00|27456|27448|27457.5|27449.5|27457.5|27449.5|27452.5|27444.5|60
1582050000000|2020-02-18 18:20:00|27457|27449|27450|27442|27457.5|27449.5|27450|27442|42
1582050300000|2020-02-18 18:25:00|27451.5|27443.5|27446.5|27438.5|27451.5|27443.5|27444.5|27436.5|49
1582050600000|2020-02-18 18:30:00|27446|27438|27441.5|27433.5|27450.5|27442.5|27440.5|27432.5|71
1582050900000|2020-02-18 18:35:00|27441|27433|27431.5|27423.5|27441.5|27433.5|27430|27422|62
1582051200000|2020-02-18 18:40:00|27432|27424|27425|27417|27433.5|27425.5|27425|27417|58
1582051500000|2020-02-18 18:45:00|27426|27418|27428.5|27420.5|27433.5|27425.5|27423.5|27415.5|84
1582051800000|2020-02-18 18:50:00|27429|27421|27411.5|27403.5|27430.5|27422.5|27410|27402|170
1582052100000|2020-02-18 18:55:00|27411|27403|27434.4|27404.4|27434.4|27408.5|27405.5|27397.5|134
1582052400000|2020-02-18 19:00:00|27434.8|27404.8|27438.2|27408.2|27439.5|27409.5|27431.3|27401.3|0
1582052700000|2020-02-18 19:05:00|27436.8|27406.8|27434.5|27404.5|27441.8|27411.8|27434.5|27404.5|0
1582053000000|2020-02-18 19:10:00|27434.7|27404.7|27433.9|27403.9|27435.3|27405.3|27428|27398|0
1582053300000|2020-02-18 19:15:00|27433.5|27403.5|27455.9|27425.9|27458.4|27428.4|27433.5|27403.5|0
1582053600000|2020-02-18 19:20:00|27456.3|27426.3|27471.8|27441.8|27471.8|27441.8|27456.2|27426.2|0
1582053900000|2020-02-18 19:25:00|27472.2|27442.2|27479.6|27449.6|27488.1|27458.1|27471.8|27441.8|0
1582054200000|2020-02-18 19:30:00|27479.4|27449.4|27473.9|27443.9|27480.2|27450.2|27473.5|27443.5|0
1582054500000|2020-02-18 19:35:00|27474.3|27444.3|27473.2|27443.2|27482.1|27452.1|27471.2|27441.2|0
1582054800000|2020-02-18 19:40:00|27473.6|27443.6|27482.8|27452.8|27489.6|27459.6|27468.6|27438.6|0
1582055100000|2020-02-18 19:45:00|27483|27453|27478|27448|27484.1|27454.1|27478|27448|0
1582055400000|2020-02-18 19:50:00|27477.6|27447.6|27469.2|27439.2|27483.4|27453.4|27468|27438|0
1582055700000|2020-02-18 19:55:00|27469|27439|27469|27439|27477.1|27447.1|27467.9|27437.9|0
1582056000000|2020-02-18 20:00:00|27470.5|27440.5|27479.4|27449.4|27479.4|27449.4|27468.2|27438.2|0
1582056300000|2020-02-18 20:05:00|27479.6|27449.6|27472.6|27442.6|27481.2|27451.2|27472.6|27442.6|0
1582056600000|2020-02-18 20:10:00|27474|27444|27502.7|27472.7|27502.7|27472.7|27474|27444|0
1582056900000|2020-02-18 20:15:00|27503.1|27473.1|27494.5|27464.5|27503.1|27473.1|27492.5|27462.5|0
1582057200000|2020-02-18 20:20:00|27494.1|27464.1|27490.3|27460.3|27494.9|27464.9|27482.9|27452.9|0
1582057500000|2020-02-18 20:25:00|27490.7|27460.7|27483.7|27453.7|27492.2|27462.2|27478.1|27448.1|0
1582057800000|2020-02-18 20:30:00|27483.3|27453.3|27477.5|27447.5|27485.7|27455.7|27472.8|27442.8|0
1582058100000|2020-02-18 20:35:00|27477.1|27447.1|27461.5|27431.5|27484.1|27454.1|27461.1|27431.1|0
1582058400000|2020-02-18 20:40:00|27461.9|27431.9|27456.6|27426.6|27461.9|27431.9|27446.2|27416.2|0
1582058700000|2020-02-18 20:45:00|27452.2|27422.2|27435.1|27405.1|27452.6|27422.6|27426.9|27396.9|0
1582059000000|2020-02-18 20:50:00|27434.7|27404.7|27452.2|27422.2|27452.2|27422.2|27430.5|27400.5|0
1582059300000|2020-02-18 20:55:00|27452.6|27422.6|27454|27424|27461.3|27431.3|27441.9|27411.9|0
1582059600000|2020-02-18 21:00:00|27456.1|27426.1|27456.8|27426.8|27462.2|27432.2|27454|27424|0
1582059900000|2020-02-18 21:05:00|27454.8|27424.8|27452.7|27422.7|27456.8|27426.8|27446.6|27416.6|0
1582060200000|2020-02-18 21:10:00|27454.8|27424.8|27450.7|27420.7|27460.9|27430.9|27442.6|27412.6|0
1582060500000|2020-02-18 21:15:00|27450.5|27420.5|27455.2|27425.2|27455.2|27425.2|27449.2|27419.2|0
1582060800000|2020-02-18 21:20:00|27454.3|27424.3|27455.2|27425.2|27456.4|27426.4|27453.7|27423.7|0
1582061100000|2020-02-18 21:25:00|27455.5|27425.5|27456.6|27426.6|27456.6|27426.6|27455.5|27425.5|0
1582061400000|2020-02-18 21:30:00|27456.3|27426.3|27462.6|27432.6|27462.6|27432.6|27456.3|27426.3|0
1582061700000|2020-02-18 21:35:00|27460.5|27430.5|27456.5|27426.5|27464.6|27434.6|27456.5|27426.5|0
1582062000000|2020-02-18 21:40:00|27458.5|27428.5|27451.6|27421.6|27458.5|27428.5|27449.6|27419.6|0
1582062300000|2020-02-18 21:45:00|27449.6|27419.6|27457.4|27427.4|27459.4|27429.4|27447.5|27417.5|0
1582062600000|2020-02-18 21:50:00|27459.4|27429.4|27465.9|27435.9|27465.9|27435.9|27457.4|27427.4|0
1582062900000|2020-02-18 21:55:00|27463.9|27433.9|27464.9|27434.9|27472|27442|27461.9|27431.9|0
1582063200000|2020-02-18 22:00:00|27466.7|27436.7|27465.1|27435.1|27466.7|27436.7|27463.1|27433.1|0
1582063500000|2020-02-18 22:05:00|27465.4|27435.4|27465.4|27435.4|27466.7|27436.7|27464.9|27434.9|0
1582063800000|2020-02-18 22:10:00|27465.1|27435.1|27466.3|27436.3|27466.3|27436.3|27465.1|27435.1|0
1582064100000|2020-02-18 22:15:00|27466|27436|27468.7|27438.7|27468.7|27438.7|27465.4|27435.4|0
1582064400000|2020-02-18 22:20:00|27468.5|27438.5|27468.5|27438.5|27468.7|27438.7|27468.1|27438.1|0
1582064700000|2020-02-18 22:25:00|27468.7|27438.7|27468.6|27438.6|27469|27439|27468.5|27438.5|0
1582065000000|2020-02-18 22:30:00|27469.7|27439.7|27480.8|27450.8|27480.8|27450.8|27468.6|27438.6|0
1582065300000|2020-02-18 22:35:00|27481.6|27451.6|27482|27452|27482.2|27452.2|27481.6|27451.6|0
1582065600000|2020-02-18 22:40:00|27487.9|27457.9|27492.7|27462.7|27493.9|27463.9|27487.9|27457.9|0
1582065900000|2020-02-18 22:45:00|27492.4|27462.4|27492.2|27462.2|27492.7|27462.7|27491.8|27461.8|0
1582066200000|2020-02-18 22:50:00|27492.7|27462.7|27498|27468|27498.4|27468.4|27492.7|27462.7|0
1582066500000|2020-02-18 22:55:00|27497.8|27467.8|27502.9|27472.9|27502.9|27472.9|27497.8|27467.8|0
1582066800000|2020-02-18 23:00:00|27499.7|27469.7|27507.8|27477.8|27514.3|27484.3|27493.7|27463.7|0
1582067100000|2020-02-18 23:05:00|27509.9|27479.9|27503.4|27473.4|27509.9|27479.9|27503.4|27473.4|0
1582067400000|2020-02-18 23:10:00|27502.5|27472.5|27509.2|27479.2|27509.2|27479.2|27502.5|27472.5|0
1582067700000|2020-02-18 23:15:00|27507.2|27477.2|27512.2|27482.2|27513.9|27483.9|27507.2|27477.2|0
1582068000000|2020-02-18 23:20:00|27511.1|27481.1|27516.8|27486.8|27518.8|27488.8|27510.2|27480.2|0
1582068300000|2020-02-18 23:25:00|27514.7|27484.7|27522.9|27492.9|27522.9|27492.9|27514.7|27484.7|0
1582068600000|2020-02-18 23:30:00|27524.9|27494.9|27521.7|27491.7|27527.1|27497.1|27519.6|27489.6|0
1582068900000|2020-02-18 23:35:00|27522|27492|27521|27491|27523|27493|27518.9|27488.9|0
1582069200000|2020-02-18 23:40:00|27521.9|27491.9|27537.4|27507.4|27539.5|27509.5|27520.4|27490.4|0
1582069500000|2020-02-18 23:45:00|27539.5|27509.5|27535.8|27505.8|27540.6|27510.6|27533.7|27503.7|0
1582069800000|2020-02-18 23:50:00|27534.7|27504.7|27534.5|27504.5|27535.8|27505.8|27531.7|27501.7|0
1582070100000|2020-02-18 23:55:00|27535.5|27505.5|27610.5|27580.5|27610.8|27580.8|27535.5|27505.5|0
1582070400000|2020-02-19 00:00:00|27612.6|27582.6|27645.6|27615.6|27664.8|27634.8|27612.1|27582.1|0
1582070700000|2020-02-19 00:05:00|27647.6|27617.6|27585.8|27555.8|27649.6|27619.6|27583.8|27553.8|0
1582071000000|2020-02-19 00:10:00|27583.8|27553.8|27589.4|27559.4|27594.6|27564.6|27583.8|27553.8|0
1582071300000|2020-02-19 00:15:00|27591.5|27561.5|27577.3|27547.3|27595.5|27565.5|27577.3|27547.3|0
1582071600000|2020-02-19 00:20:00|27578.3|27548.3|27579.6|27549.6|27595.8|27565.8|27577.3|27547.3|0
1582071900000|2020-02-19 00:25:00|27579.1|27549.1|27603.3|27573.3|27603.3|27573.3|27578.6|27548.6|0
1582072200000|2020-02-19 00:30:00|27602.8|27572.8|27591.3|27561.3|27603.3|27573.3|27590.2|27560.2|0
1582072500000|2020-02-19 00:35:00|27592.3|27562.3|27600.3|27570.3|27600.3|27570.3|27588.1|27558.1|0
1582072800000|2020-02-19 00:40:00|27598.5|27568.5|27596.7|27566.7|27598.5|27568.5|27594.4|27564.4|0
1582073100000|2020-02-19 00:45:00|27597.2|27567.2|27576.7|27546.7|27597.7|27567.7|27575.7|27545.7|0
1582073400000|2020-02-19 00:50:00|27576.1|27546.1|27568.6|27538.6|27576.7|27546.7|27568.6|27538.6|0
1582073700000|2020-02-19 00:55:00|27569.6|27539.6|27567.6|27537.6|27571.7|27541.7|27561|27531|0
1582074000000|2020-02-19 01:00:00|27564|27534|27563.4|27533.4|27571.1|27541.1|27563|27533|0
1582074300000|2020-02-19 01:05:00|27562.4|27532.4|27549.2|27519.2|27563.4|27533.4|27545.2|27515.2|0
1582074600000|2020-02-19 01:10:00|27548.7|27518.7|27546.2|27516.2|27551.2|27521.2|27538.2|27508.2|0
1582074900000|2020-02-19 01:15:00|27541.7|27511.7|27507.8|27502.8|27541.7|27532.3|27487.3|27482.3|3958
1582075200000|2020-02-19 01:20:00|27508.3|27503.3|27491.3|27486.3|27515.3|27510.3|27483.8|27478.8|1657
1582075500000|2020-02-19 01:25:00|27490.8|27485.8|27489.3|27484.3|27517.8|27512.8|27478.3|27473.3|1747
1582075800000|2020-02-19 01:30:00|27490.3|27485.3|27516.3|27511.3|27532.3|27527.3|27454.3|27449.3|6345
1582076100000|2020-02-19 01:35:00|27513.3|27508.3|27593.3|27588.3|27593.3|27588.3|27504.8|27499.8|5953
1582076400000|2020-02-19 01:40:00|27592.8|27587.8|27621.8|27616.8|27625.8|27620.8|27569.3|27564.3|4492
1582076700000|2020-02-19 01:45:00|27620.3|27615.3|27628.3|27623.3|27640.8|27635.8|27610.8|27605.8|3176
1582077000000|2020-02-19 01:50:00|27627.8|27622.8|27622.3|27617.3|27643.3|27638.3|27609.8|27604.8|3000
1582077300000|2020-02-19 01:55:00|27622.8|27617.8|27644.3|27639.3|27653.3|27648.3|27620.3|27615.3|2742
1582077600000|2020-02-19 02:00:00|27643.8|27638.8|27621.3|27616.3|27661.3|27656.3|27618.8|27613.8|3844
1582077900000|2020-02-19 02:05:00|27621.8|27616.8|27625.3|27620.3|27635.8|27630.8|27607.3|27602.3|2169
1582078200000|2020-02-19 02:10:00|27625.8|27620.8|27652.8|27647.8|27664.8|27659.8|27623.8|27618.8|2873
1582078500000|2020-02-19 02:15:00|27653.3|27648.3|27693.3|27688.3|27709.3|27704.3|27653.3|27648.3|4117
1582078800000|2020-02-19 02:20:00|27694.3|27689.3|27683.3|27678.3|27703.8|27698.8|27682.8|27677.8|2348
1582079100000|2020-02-19 02:25:00|27682.8|27677.8|27686.3|27681.3|27695.8|27690.8|27668.3|27663.3|2685
1582079400000|2020-02-19 02:30:00|27685.8|27680.8|27672.8|27667.8|27686.8|27681.8|27652.8|27647.8|2577
1582079700000|2020-02-19 02:35:00|27672.3|27667.3|27661.8|27656.8|27679.8|27674.8|27655.3|27650.3|1497
1582080000000|2020-02-19 02:40:00|27660.8|27655.8|27656.3|27651.3|27693.8|27688.8|27645.8|27640.8|2617
1582080300000|2020-02-19 02:45:00|27655.3|27650.3|27623.8|27618.8|27663.3|27658.3|27623.3|27618.3|2866
1582080600000|2020-02-19 02:50:00|27624.3|27619.3|27603.8|27598.8|27630.8|27625.8|27601.8|27596.8|2350
1582080900000|2020-02-19 02:55:00|27602.8|27597.8|27604.3|27599.3|27625.3|27620.3|27597.8|27592.8|2023
1582081200000|2020-02-19 03:00:00|27605.8|27600.8|27629.8|27624.8|27630.8|27625.8|27592.3|27587.3|1845
1582081500000|2020-02-19 03:05:00|27630.8|27625.8|27635.3|27630.3|27637.8|27632.8|27619.8|27614.8|985
1582081800000|2020-02-19 03:10:00|27634.8|27629.8|27652.8|27647.8|27655.8|27650.8|27633.8|27628.8|1331
1582082100000|2020-02-19 03:15:00|27653.3|27648.3|27656.3|27651.3|27670.3|27665.3|27646.3|27641.3|2023
1582082400000|2020-02-19 03:20:00|27656.8|27651.8|27693.3|27688.3|27697.8|27692.8|27656.8|27651.8|1842
1582082700000|2020-02-19 03:25:00|27693.8|27688.8|27667.3|27662.3|27695.8|27690.8|27663.3|27658.3|1344
1582083000000|2020-02-19 03:30:00|27666.8|27661.8|27663.3|27658.3|27668.3|27663.3|27655.3|27650.3|650
1582083300000|2020-02-19 03:35:00|27662.8|27657.8|27657.3|27652.3|27663.8|27658.8|27653.3|27648.3|400
1582083600000|2020-02-19 03:40:00|27656.8|27651.8|27652.3|27647.3|27660.8|27655.8|27650.8|27645.8|552
1582083900000|2020-02-19 03:45:00|27651.8|27646.8|27651.3|27646.3|27657.3|27652.3|27648.3|27643.3|659
1582084200000|2020-02-19 03:50:00|27650.3|27645.3|27660.8|27655.8|27665.8|27660.8|27648.8|27643.8|480
1582084500000|2020-02-19 03:55:00|27661.3|27656.3|27650.8|27645.8|27663.8|27658.8|27645.8|27640.8|490
1582084800000|2020-02-19 04:00:00|27664.8|27634.8|27660.7|27630.7|27671.7|27641.7|27660.7|27630.7|0
1582085100000|2020-02-19 04:05:00|27661.2|27631.2|27668.1|27638.1|27669.9|27639.9|27661.2|27631.2|0
1582085400000|2020-02-19 04:10:00|27671.6|27641.6|27671.6|27641.6|27673.7|27643.7|27671.6|27641.6|0
1582085700000|2020-02-19 04:15:00|27672.7|27642.7|27673.2|27643.2|27673.2|27643.2|27667|27637|0
1582086000000|2020-02-19 04:20:00|27672.2|27642.2|27668.6|27638.6|27672.2|27642.2|27667.6|27637.6|0
1582086300000|2020-02-19 04:25:00|27670.4|27640.4|27668.6|27638.6|27675.7|27645.7|27668.6|27638.6|0
1582086600000|2020-02-19 04:30:00|27669.1|27639.1|27668.9|27638.9|27670.7|27640.7|27668.6|27638.6|0
1582086900000|2020-02-19 04:35:00|27668.4|27638.4|27667.6|27637.6|27668.4|27638.4|27665.6|27635.6|0
1582087200000|2020-02-19 04:40:00|27667.1|27637.1|27668.7|27638.7|27670.4|27640.4|27666.6|27636.6|0
1582087500000|2020-02-19 04:45:00|27667.6|27637.6|27665.7|27635.7|27667.6|27637.6|27665.1|27635.1|0
1582087800000|2020-02-19 04:50:00|27665.1|27635.1|27659|27629|27665.7|27635.7|27654.4|27624.4|0
1582088100000|2020-02-19 04:55:00|27658|27628|27653.4|27623.4|27660|27630|27653.4|27623.4|0
1582088400000|2020-02-19 05:00:00|27654.4|27624.4|27638.3|27633.3|27654.4|27642.3|27619.3|27614.3|1735
1582088700000|2020-02-19 05:05:00|27638.8|27633.8|27649.8|27644.8|27654.3|27649.3|27636.3|27631.3|815
1582089000000|2020-02-19 05:10:00|27649.3|27644.3|27652.3|27647.3|27656.3|27651.3|27639.3|27634.3|762
1582089300000|2020-02-19 05:15:00|27651.8|27646.8|27633.3|27628.3|27652.8|27647.8|27631.8|27626.8|622
1582089600000|2020-02-19 05:20:00|27632.8|27627.8|27626.8|27621.8|27642.8|27637.8|27623.3|27618.3|994
1582089900000|2020-02-19 05:25:00|27626.3|27621.3|27635.8|27630.8|27638.3|27633.3|27624.8|27619.8|575
1582090200000|2020-02-19 05:30:00|27636.3|27631.3|27620.3|27615.3|27636.3|27631.3|27614.8|27609.8|1137
1582090500000|2020-02-19 05:35:00|27620.8|27615.8|27637.8|27632.8|27638.8|27633.8|27620.8|27615.8|724
1582090800000|2020-02-19 05:40:00|27636.8|27631.8|27640.8|27635.8|27643.8|27638.8|27625.8|27620.8|590
1582091100000|2020-02-19 05:45:00|27641.3|27636.3|27649.8|27644.8|27651.8|27646.8|27618.3|27613.3|1147
1582091400000|2020-02-19 05:50:00|27649.3|27644.3|27662.3|27657.3|27672.8|27667.8|27645.8|27640.8|1629
1582091700000|2020-02-19 05:55:00|27662.8|27657.8|27650.3|27645.3|27669.3|27664.3|27649.8|27644.8|966
1582092000000|2020-02-19 06:00:00|27651.3|27646.3|27642.8|27637.8|27651.8|27646.8|27633.8|27628.8|1311
1582092300000|2020-02-19 06:05:00|27642.3|27637.3|27632.3|27627.3|27652.8|27647.8|27629.8|27624.8|834
1582092600000|2020-02-19 06:10:00|27631.3|27626.3|27620.8|27615.8|27638.3|27633.3|27620.3|27615.3|873
1582092900000|2020-02-19 06:15:00|27620.3|27615.3|27609.3|27604.3|27640.3|27635.3|27601.3|27596.3|2388
1582093200000|2020-02-19 06:20:00|27608.8|27603.8|27602.8|27597.8|27619.8|27614.8|27600.3|27595.3|1206
1582093500000|2020-02-19 06:25:00|27601.8|27596.8|27632.8|27627.8|27637.3|27632.3|27601.8|27596.8|1131
1582093800000|2020-02-19 06:30:00|27633.3|27628.3|27633.3|27628.3|27646.8|27641.8|27631.8|27626.8|1051
1582094100000|2020-02-19 06:35:00|27632.8|27627.8|27653.8|27648.8|27655.8|27650.8|27630.8|27625.8|1058
1582094400000|2020-02-19 06:40:00|27654.8|27649.8|27632.3|27627.3|27655.8|27650.8|27629.8|27624.8|847
1582094700000|2020-02-19 06:45:00|27631.8|27626.8|27640.3|27635.3|27651.8|27646.8|27631.3|27626.3|744
1582095000000|2020-02-19 06:50:00|27641.3|27636.3|27647.8|27642.8|27650.3|27645.3|27633.3|27628.3|631
1582095300000|2020-02-19 06:55:00|27648.3|27643.3|27648.8|27643.8|27659.8|27654.8|27645.8|27640.8|924
1582095600000|2020-02-19 07:00:00|27648.3|27643.3|27651.8|27646.8|27655.8|27650.8|27643.3|27638.3|694
1582095900000|2020-02-19 07:05:00|27652.3|27647.3|27664.3|27659.3|27666.8|27661.8|27650.8|27645.8|1053
1582096200000|2020-02-19 07:10:00|27663.8|27658.8|27641.8|27636.8|27665.3|27660.3|27641.8|27636.8|859
1582096500000|2020-02-19 07:15:00|27642.8|27637.8|27656.8|27651.8|27659.8|27654.8|27641.3|27636.3|647
1582096800000|2020-02-19 07:20:00|27657.3|27652.3|27679.3|27674.3|27685.3|27680.3|27652.8|27647.8|1384
1582097100000|2020-02-19 07:25:00|27679.8|27674.8|27674.3|27669.3|27680.8|27675.8|27665.8|27660.8|745
1582097400000|2020-02-19 07:30:00|27674.8|27669.8|27680.3|27675.3|27688.8|27683.8|27669.8|27664.8|718
1582097700000|2020-02-19 07:35:00|27679.8|27674.8|27658.3|27653.3|27680.3|27675.3|27651.3|27646.3|950
1582098000000|2020-02-19 07:40:00|27658.8|27653.8|27655.8|27650.8|27659.3|27654.3|27646.3|27641.3|657
1582098300000|2020-02-19 07:45:00|27654.8|27649.8|27644.8|27639.8|27658.8|27653.8|27643.8|27638.8|779
1582098600000|2020-02-19 07:50:00|27644.3|27639.3|27654.8|27649.8|27663.3|27658.3|27643.8|27638.8|1130
1582098900000|2020-02-19 07:55:00|27654.3|27649.3|27663.8|27658.8|27668.3|27663.3|27652.8|27647.8|1260
1582099200000|2020-02-19 08:00:00|27661.3|27656.3|27652.8|27647.8|27671.8|27666.8|27646.8|27641.8|1222
1582099500000|2020-02-19 08:05:00|27652.3|27647.3|27634.3|27629.3|27652.3|27647.3|27621.8|27616.8|2085
1582099800000|2020-02-19 08:10:00|27633.8|27628.8|27648.3|27643.3|27648.8|27643.8|27633.3|27628.3|1356
1582100100000|2020-02-19 08:15:00|27647.3|27642.3|27653.3|27648.3|27655.3|27650.3|27641.3|27636.3|638
1582100400000|2020-02-19 08:20:00|27652.8|27647.8|27645.8|27640.8|27656.3|27651.3|27638.3|27633.3|738
1582100700000|2020-02-19 08:25:00|27646.3|27641.3|27636.3|27631.3|27658.3|27653.3|27627.3|27622.3|1144
1582101000000|2020-02-19 08:30:00|27651.8|27621.8|27663.1|27633.1|27668.8|27638.8|27646.1|27616.1|1
1582101300000|2020-02-19 08:35:00|27664.1|27634.1|27670.5|27640.5|27680.3|27650.3|27663.1|27633.1|0
1582101600000|2020-02-19 08:40:00|27674.1|27644.1|27679.4|27649.4|27689.6|27659.6|27661.6|27631.6|0
1582101900000|2020-02-19 08:45:00|27678.4|27648.4|27662.5|27632.5|27679.5|27649.5|27655.9|27625.9|0
1582102200000|2020-02-19 08:50:00|27662|27632|27661.5|27631.5|27667.1|27637.1|27655.8|27625.8|0
1582102500000|2020-02-19 08:55:00|27662|27632|27673.9|27643.9|27673.9|27643.9|27657.9|27627.9|0
1582102800000|2020-02-19 09:00:00|27674.9|27644.9|27676.9|27646.9|27681.6|27651.6|27670.3|27640.3|0
1582103100000|2020-02-19 09:05:00|27677.9|27647.9|27682|27652|27685.4|27655.4|27675.9|27645.9|0
1582103400000|2020-02-19 09:10:00|27683|27653|27685.6|27655.6|27686.6|27656.6|27675.3|27645.3|0
1582103700000|2020-02-19 09:15:00|27648.8|27640.8|27655.8|27647.8|27662.8|27654.8|27647.3|27639.3|289
1582104000000|2020-02-19 09:20:00|27655.3|27647.3|27658.8|27650.8|27659.3|27651.3|27653.3|27645.3|82
1582104300000|2020-02-19 09:25:00|27659.3|27651.3|27654.8|27646.8|27660.8|27652.8|27653.3|27645.3|92
1582104600000|2020-02-19 09:30:00|27655.3|27647.3|27658.8|27650.8|27659.8|27651.8|27652.3|27644.3|84
1582104900000|2020-02-19 09:35:00|27659.3|27651.3|27649.8|27641.8|27661.3|27653.3|27647.3|27639.3|96
1582105200000|2020-02-19 09:40:00|27650.3|27642.3|27648.8|27640.8|27655.8|27647.8|27646.3|27638.3|81
1582105500000|2020-02-19 09:45:00|27648.3|27640.3|27653.8|27645.8|27655.8|27647.8|27647.8|27639.8|66
1582105800000|2020-02-19 09:50:00|27654.3|27646.3|27651.8|27643.8|27658.8|27650.8|27650.8|27642.8|83
1582106100000|2020-02-19 09:55:00|27652.3|27644.3|27648.8|27640.8|27654.8|27646.8|27648.3|27640.3|49
1582106400000|2020-02-19 10:00:00|27648.3|27640.3|27644.8|27636.8|27649.8|27641.8|27643.3|27635.3|54
1582106700000|2020-02-19 10:05:00|27644.3|27636.3|27641.3|27633.3|27644.3|27636.3|27638.3|27630.3|80
1582107000000|2020-02-19 10:10:00|27640.8|27632.8|27642.8|27634.8|27644.3|27636.3|27636.8|27628.8|43
1582107300000|2020-02-19 10:15:00|27639.8|27631.8|27645.8|27637.8|27646.8|27638.8|27638.8|27630.8|124
1582107600000|2020-02-19 10:20:00|27645.3|27637.3|27644.3|27636.3|27645.3|27637.3|27639.8|27631.8|55
1582107900000|2020-02-19 10:25:00|27643.8|27635.8|27646.8|27638.8|27651.8|27643.8|27643.3|27635.3|151
1582108200000|2020-02-19 10:30:00|27646.3|27638.3|27643.8|27635.8|27648.3|27640.3|27638.8|27630.8|49
1582108500000|2020-02-19 10:35:00|27643.3|27635.3|27643.8|27635.8|27645.8|27637.8|27639.8|27631.8|25
1582108800000|2020-02-19 10:40:00|27643.3|27635.3|27643.3|27635.3|27646.8|27638.8|27641.8|27633.8|40
1582109100000|2020-02-19 10:45:00|27643.8|27635.8|27634.8|27626.8|27644.8|27636.8|27631.3|27623.3|111
1582109400000|2020-02-19 10:50:00|27635.3|27627.3|27635.3|27627.3|27639.8|27631.8|27632.8|27624.8|48
1582109700000|2020-02-19 10:55:00|27634.8|27626.8|27628.3|27620.3|27635.3|27627.3|27627.8|27619.8|73
1582110000000|2020-02-19 11:00:00|27627.8|27619.8|27629.3|27621.3|27631.3|27623.3|27621.8|27613.8|140
1582110300000|2020-02-19 11:05:00|27628.8|27620.8|27626.8|27618.8|27633.3|27625.3|27626.3|27618.3|61
1582110600000|2020-02-19 11:10:00|27627.3|27619.3|27636.8|27628.8|27639.8|27631.8|27627.3|27619.3|66
1582110900000|2020-02-19 11:15:00|27636.3|27628.3|27629.8|27621.8|27636.8|27628.8|27627.8|27619.8|46
1582111200000|2020-02-19 11:20:00|27629.3|27621.3|27629.8|27621.8|27631.3|27623.3|27626.3|27618.3|39
1582111500000|2020-02-19 11:25:00|27630.3|27622.3|27631.8|27623.8|27633.3|27625.3|27627.8|27619.8|49
1582111800000|2020-02-19 11:30:00|27631.3|27623.3|27624.3|27616.3|27631.8|27623.8|27623.8|27615.8|96
1582112100000|2020-02-19 11:35:00|27624.8|27616.8|27620.3|27612.3|27629.3|27621.3|27619.3|27611.3|74
1582112400000|2020-02-19 11:40:00|27619.8|27611.8|27624.3|27616.3|27626.8|27618.8|27619.8|27611.8|73
1582112700000|2020-02-19 11:45:00|27623.8|27615.8|27620.8|27612.8|27624.3|27616.3|27616.8|27608.8|68
1582113000000|2020-02-19 11:50:00|27621.3|27613.3|27624.8|27616.8|27626.3|27618.3|27621.3|27613.3|49
1582113300000|2020-02-19 11:55:00|27625.8|27617.8|27633.8|27625.8|27633.8|27625.8|27624.8|27616.8|85
1582113600000|2020-02-19 12:00:00|27633.3|27625.3|27633.3|27625.3|27636.8|27628.8|27630.8|27622.8|64
1582113900000|2020-02-19 12:05:00|27632.8|27624.8|27634.8|27626.8|27635.3|27627.3|27630.3|27622.3|25
1582114200000|2020-02-19 12:10:00|27635.3|27627.3|27634.8|27626.8|27639.8|27631.8|27633.3|27625.3|62
1582114500000|2020-02-19 12:15:00|27634.3|27626.3|27632.8|27624.8|27635.8|27627.8|27632.8|27624.8|34
1582114800000|2020-02-19 12:20:00|27633.3|27625.3|27629.3|27621.3|27634.3|27626.3|27627.8|27619.8|61
1582115100000|2020-02-19 12:25:00|27628.3|27620.3|27629.3|27621.3|27629.3|27621.3|27624.3|27616.3|59
1582115400000|2020-02-19 12:30:00|27629.8|27621.8|27630.8|27622.8|27632.8|27624.8|27626.3|27618.3|45
1582115700000|2020-02-19 12:35:00|27630.3|27622.3|27630.8|27622.8|27633.3|27625.3|27629.8|27621.8|24
1582116000000|2020-02-19 12:40:00|27631.3|27623.3|27633.8|27625.8|27637.3|27629.3|27631.3|27623.3|36
1582116300000|2020-02-19 12:45:00|27634.3|27626.3|27635.8|27627.8|27639.8|27631.8|27633.3|27625.3|43
1582116600000|2020-02-19 12:50:00|27635.3|27627.3|27642.3|27634.3|27644.8|27636.8|27635.3|27627.3|130
1582116900000|2020-02-19 12:55:00|27642.8|27634.8|27649.3|27641.3|27651.3|27643.3|27642.8|27634.8|131
1582117200000|2020-02-19 13:00:00|27648.8|27640.8|27643.8|27635.8|27650.3|27642.3|27643.8|27635.8|65
1582117500000|2020-02-19 13:05:00|27644.3|27636.3|27644.8|27636.8|27649.8|27641.8|27643.3|27635.3|67
1582117800000|2020-02-19 13:10:00|27644.3|27636.3|27646.8|27638.8|27648.3|27640.3|27642.3|27634.3|67
1582118100000|2020-02-19 13:15:00|27645.8|27637.8|27646.8|27638.8|27647.8|27639.8|27641.8|27633.8|44
1582118400000|2020-02-19 13:20:00|27647.3|27639.3|27646.8|27638.8|27655.3|27647.3|27644.3|27636.3|223
1582118700000|2020-02-19 13:25:00|27646.3|27638.3|27643.8|27635.8|27647.3|27639.3|27641.3|27633.3|52
1582119000000|2020-02-19 13:30:00|27644.3|27636.3|27636.8|27628.8|27646.8|27638.8|27636.8|27628.8|128
1582119300000|2020-02-19 13:35:00|27637.3|27629.3|27632.8|27624.8|27641.3|27633.3|27631.3|27623.3|121
1582119600000|2020-02-19 13:40:00|27633.3|27625.3|27634.8|27626.8|27638.8|27630.8|27632.8|27624.8|66
1582119900000|2020-02-19 13:45:00|27634.3|27626.3|27643.8|27635.8|27646.8|27638.8|27634.3|27626.3|120
1582120200000|2020-02-19 13:50:00|27643.3|27635.3|27643.8|27635.8|27645.3|27637.3|27636.8|27628.8|51
1582120500000|2020-02-19 13:55:00|27644.3|27636.3|27645.8|27637.8|27652.3|27644.3|27642.3|27634.3|91
1582120800000|2020-02-19 14:00:00|27645.3|27637.3|27650.8|27642.8|27650.8|27642.8|27641.3|27633.3|75
1582121100000|2020-02-19 14:05:00|27650.3|27642.3|27654.8|27646.8|27657.3|27649.3|27648.8|27640.8|130
1582121400000|2020-02-19 14:10:00|27654.3|27646.3|27658.3|27650.3|27659.3|27651.3|27653.8|27645.8|98
1582121700000|2020-02-19 14:15:00|27658.8|27650.8|27664.3|27656.3|27664.3|27656.3|27657.3|27649.3|137
1582122000000|2020-02-19 14:20:00|27664.8|27656.8|27662.8|27654.8|27668.8|27660.8|27659.3|27651.3|155
1582122300000|2020-02-19 14:25:00|27662.3|27654.3|27656.8|27648.8|27665.3|27657.3|27656.8|27648.8|79
1582122600000|2020-02-19 14:30:00|27660.3|27652.3|27662.8|27654.8|27682.3|27674.3|27636.8|27628.8|940
1582122900000|2020-02-19 14:35:00|27662.3|27654.3|27673.8|27665.8|27673.8|27665.8|27660.8|27652.8|451
1582123200000|2020-02-19 14:40:00|27674.3|27666.3|27661.3|27653.3|27675.8|27667.8|27658.8|27650.8|268
1582123500000|2020-02-19 14:45:00|27661.8|27653.8|27662.8|27654.8|27666.8|27658.8|27651.8|27643.8|291
1582123800000|2020-02-19 14:50:00|27663.3|27655.3|27664.3|27656.3|27671.3|27663.3|27655.3|27647.3|196
1582124100000|2020-02-19 14:55:00|27663.8|27655.8|27641.3|27633.3|27667.8|27659.8|27632.8|27624.8|439
1582124400000|2020-02-19 15:00:00|27639.8|27631.8|27643.3|27635.3|27645.8|27637.8|27629.3|27621.3|323
1582124700000|2020-02-19 15:05:00|27643.8|27635.8|27640.8|27632.8|27645.3|27637.3|27635.8|27627.8|121
1582125000000|2020-02-19 15:10:00|27640.3|27632.3|27632.8|27624.8|27640.8|27632.8|27625.3|27617.3|258
1582125300000|2020-02-19 15:15:00|27632.3|27624.3|27633.8|27625.8|27640.3|27632.3|27626.3|27618.3|182
1582125600000|2020-02-19 15:20:00|27634.3|27626.3|27651.8|27643.8|27656.3|27648.3|27633.8|27625.8|209
1582125900000|2020-02-19 15:25:00|27652.3|27644.3|27641.8|27633.8|27652.3|27644.3|27636.8|27628.8|166
1582126200000|2020-02-19 15:30:00|27642.3|27634.3|27646.8|27638.8|27651.8|27643.8|27641.3|27633.3|134
1582126500000|2020-02-19 15:35:00|27647.3|27639.3|27642.3|27634.3|27651.8|27643.8|27638.8|27630.8|159
1582126800000|2020-02-19 15:40:00|27642.8|27634.8|27640.8|27632.8|27645.3|27637.3|27636.8|27628.8|116
1582127100000|2020-02-19 15:45:00|27640.3|27632.3|27630.3|27622.3|27641.8|27633.8|27622.3|27614.3|262
1582127400000|2020-02-19 15:50:00|27629.8|27621.8|27635.3|27627.3|27638.8|27630.8|27626.8|27618.8|125
1582127700000|2020-02-19 15:55:00|27635.8|27627.8|27641.3|27633.3|27644.8|27636.8|27632.8|27624.8|176
1582128000000|2020-02-19 16:00:00|27640.8|27632.8|27644.8|27636.8|27648.3|27640.3|27639.3|27631.3|137
1582128300000|2020-02-19 16:05:00|27645.3|27637.3|27650.8|27642.8|27651.8|27643.8|27643.3|27635.3|121
1582128600000|2020-02-19 16:10:00|27648.3|27640.3|27654.8|27646.8|27656.8|27648.8|27647.8|27639.8|145
1582128900000|2020-02-19 16:15:00|27654.3|27646.3|27654.8|27646.8|27658.3|27650.3|27647.3|27639.3|199
1582129200000|2020-02-19 16:20:00|27654.3|27646.3|27660.8|27652.8|27666.3|27658.3|27653.8|27645.8|160
1582129500000|2020-02-19 16:25:00|27661.3|27653.3|27655.8|27647.8|27662.3|27654.3|27651.8|27643.8|127
1582129800000|2020-02-19 16:30:00|27655.3|27647.3|27644.3|27636.3|27657.3|27649.3|27639.3|27631.3|190
1582130100000|2020-02-19 16:35:00|27644.8|27636.8|27637.8|27629.8|27646.8|27638.8|27635.3|27627.3|171
1582130400000|2020-02-19 16:40:00|27636.8|27628.8|27628.3|27620.3|27639.8|27631.8|27628.3|27620.3|240
1582130700000|2020-02-19 16:45:00|27629.8|27621.8|27636.3|27628.3|27638.8|27630.8|27624.8|27616.8|130
1582131000000|2020-02-19 16:50:00|27637.3|27629.3|27634.3|27626.3|27639.3|27631.3|27631.8|27623.8|47
1582131300000|2020-02-19 16:55:00|27634.8|27626.8|27631.3|27623.3|27637.3|27629.3|27628.3|27620.3|61
1582131600000|2020-02-19 17:00:00|27631.8|27623.8|27625.8|27617.8|27631.8|27623.8|27624.3|27616.3|47
1582131900000|2020-02-19 17:05:00|27626.3|27618.3|27624.8|27616.8|27631.3|27623.3|27624.8|27616.8|27
1582132200000|2020-02-19 17:10:00|27624.3|27616.3|27635.8|27627.8|27635.8|27627.8|27622.3|27614.3|71
1582132500000|2020-02-19 17:15:00|27635.3|27627.3|27639.3|27631.3|27640.8|27632.8|27635.3|27627.3|36
1582132800000|2020-02-19 17:20:00|27639.8|27631.8|27637.8|27629.8|27639.8|27631.8|27636.3|27628.3|28
1582133100000|2020-02-19 17:25:00|27637.3|27629.3|27634.8|27626.8|27642.3|27634.3|27633.8|27625.8|73
1582133400000|2020-02-19 17:30:00|27635.3|27627.3|27642.8|27634.8|27645.3|27637.3|27633.8|27625.8|59
1582133700000|2020-02-19 17:35:00|27643.3|27635.3|27641.3|27633.3|27644.8|27636.8|27640.3|27632.3|30
1582134000000|2020-02-19 17:40:00|27640.8|27632.8|27638.8|27630.8|27642.8|27634.8|27637.8|27629.8|58
1582134300000|2020-02-19 17:45:00|27640.8|27632.8|27645.3|27637.3|27645.8|27637.8|27639.8|27631.8|52
1582134600000|2020-02-19 17:50:00|27644.8|27636.8|27639.8|27631.8|27646.3|27638.3|27638.8|27630.8|67
1582134900000|2020-02-19 17:55:00|27640.3|27632.3|27638.3|27630.3|27642.8|27634.8|27636.8|27628.8|49
1582135200000|2020-02-19 18:00:00|27638.8|27630.8|27642.3|27634.3|27644.8|27636.8|27636.8|27628.8|44
1582135500000|2020-02-19 18:05:00|27642.8|27634.8|27639.8|27631.8|27644.3|27636.3|27639.8|27631.8|29
1582135800000|2020-02-19 18:10:00|27640.3|27632.3|27630.8|27622.8|27640.8|27632.8|27627.3|27619.3|111
1582136100000|2020-02-19 18:15:00|27630.3|27622.3|27633.8|27625.8|27634.8|27626.8|27629.3|27621.3|44
1582136400000|2020-02-19 18:20:00|27634.3|27626.3|27632.3|27624.3|27634.8|27626.8|27627.8|27619.8|39
1582136700000|2020-02-19 18:25:00|27633.3|27625.3|27638.3|27630.3|27640.8|27632.8|27631.8|27623.8|46
1582137000000|2020-02-19 18:30:00|27637.3|27629.3|27639.3|27631.3|27639.8|27631.8|27633.8|27625.8|53
1582137300000|2020-02-19 18:35:00|27639.8|27631.8|27635.8|27627.8|27640.3|27632.3|27634.3|27626.3|28
1582137600000|2020-02-19 18:40:00|27634.8|27626.8|27635.3|27627.3|27636.3|27628.3|27632.8|27624.8|9
1582137900000|2020-02-19 18:45:00|27634.8|27626.8|27636.8|27628.8|27637.8|27629.8|27630.8|27622.8|54
1582138200000|2020-02-19 18:50:00|27635.3|27627.3|27636.8|27628.8|27641.8|27633.8|27634.8|27626.8|103
1582138500000|2020-02-19 18:55:00|27637.3|27629.3|27639.5|27609.5|27648.8|27640.8|27635.3|27608|145
1582138800000|2020-02-19 19:00:00|27639.7|27609.7|27622.6|27592.6|27639.8|27609.8|27609.8|27579.8|0
1582139100000|2020-02-19 19:05:00|27622.2|27592.2|27636.8|27606.8|27637.9|27607.9|27618.3|27588.3|0
1582139400000|2020-02-19 19:10:00|27636.4|27606.4|27647.8|27617.8|27648.5|27618.5|27636.4|27606.4|0
1582139700000|2020-02-19 19:15:00|27648.2|27618.2|27644.2|27614.2|27650.8|27620.8|27643|27613|0
1582140000000|2020-02-19 19:20:00|27640.3|27610.3|27637.8|27607.8|27642.6|27612.6|27637.4|27607.4|0
1582140300000|2020-02-19 19:25:00|27638.2|27608.2|27640.6|27610.6|27640.6|27610.6|27635.1|27605.1|0
1582140600000|2020-02-19 19:30:00|27640.2|27610.2|27636.6|27606.6|27640.2|27610.2|27632.9|27602.9|0
1582140900000|2020-02-19 19:35:00|27637|27607|27650.5|27620.5|27652.4|27622.4|27635|27605|0
1582141200000|2020-02-19 19:40:00|27650.1|27620.1|27669.7|27639.7|27669.7|27639.7|27650.1|27620.1|0
1582141500000|2020-02-19 19:45:00|27669.3|27639.3|27655.9|27625.9|27672|27642|27655.9|27625.9|0
1582141800000|2020-02-19 19:50:00|27656.3|27626.3|27649.9|27619.9|27656.3|27626.3|27648.4|27618.4|0
1582142100000|2020-02-19 19:55:00|27649.7|27619.7|27643.7|27613.7|27649.9|27619.9|27643.2|27613.2|0
1582142400000|2020-02-19 20:00:00|27644.1|27614.1|27645.9|27615.9|27650.5|27620.5|27644.1|27614.1|0
1582142700000|2020-02-19 20:05:00|27645.5|27615.5|27642.3|27612.3|27645.9|27615.9|27641.9|27611.9|0
1582143000000|2020-02-19 20:10:00|27642.7|27612.7|27635|27605|27642.7|27612.7|27632.2|27602.2|0
1582143300000|2020-02-19 20:15:00|27635.2|27605.2|27651|27621|27651|27621|27634.6|27604.6|0
1582143600000|2020-02-19 20:20:00|27650.6|27620.6|27652.6|27622.6|27652.8|27622.8|27644.5|27614.5|0
1582143900000|2020-02-19 20:25:00|27653|27623|27650.6|27620.6|27653|27623|27649.8|27619.8|0
1582144200000|2020-02-19 20:30:00|27648.7|27618.7|27645.2|27615.2|27652.1|27622.1|27644.5|27614.5|0
1582144500000|2020-02-19 20:35:00|27641.3|27611.3|27631.3|27601.3|27644.1|27614.1|27631.3|27601.3|0
1582144800000|2020-02-19 20:40:00|27630.9|27600.9|27639.3|27609.3|27646.3|27616.3|27630.5|27600.5|0
1582145100000|2020-02-19 20:45:00|27638.9|27608.9|27621.3|27591.3|27643.9|27613.9|27618.9|27588.9|0
1582145400000|2020-02-19 20:50:00|27622.1|27592.1|27629.4|27599.4|27633.7|27603.7|27608.9|27578.9|0
1582145700000|2020-02-19 20:55:00|27629.8|27599.8|27607.3|27577.3|27635.9|27605.9|27605.3|27575.3|0
1582146000000|2020-02-19 21:00:00|27605.3|27575.3|27625.5|27595.5|27631.6|27601.6|27603|27573|0
1582146300000|2020-02-19 21:05:00|27627.5|27597.5|27619.3|27589.3|27627.5|27597.5|27607.1|27577.1|0
1582146600000|2020-02-19 21:10:00|27621.3|27591.3|27611.2|27581.2|27623.4|27593.4|27608.4|27578.4|0
1582146900000|2020-02-19 21:15:00|27611|27581|27611|27581|27612.8|27582.8|27610.5|27580.5|0
1582147200000|2020-02-19 21:20:00|27610.7|27580.7|27613.2|27583.2|27613.8|27583.8|27610.6|27580.6|0
1582147500000|2020-02-19 21:25:00|27613|27583|27613|27583|27613.2|27583.2|27613|27583|0
1582147800000|2020-02-19 21:30:00|27610.9|27580.9|27622.8|27592.8|27624.8|27594.8|27610.9|27580.9|0
1582148100000|2020-02-19 21:35:00|27620.7|27590.7|27616.7|27586.7|27622.8|27592.8|27614.6|27584.6|0
1582148400000|2020-02-19 21:40:00|27614.6|27584.6|27623.4|27593.4|27623.4|27593.4|27614.3|27584.3|0
1582148700000|2020-02-19 21:45:00|27621.4|27591.4|27624.7|27594.7|27626.7|27596.7|27621.4|27591.4|0
1582149000000|2020-02-19 21:50:00|27622.6|27592.6|27630.9|27600.9|27632.9|27602.9|27622.6|27592.6|0
1582149300000|2020-02-19 21:55:00|27632.9|27602.9|27637.8|27607.8|27637.8|27607.8|27630.9|27600.9|0
1582149600000|2020-02-19 22:00:00|27637.3|27607.3|27638.4|27608.4|27639.3|27609.3|27636.1|27606.1|0
1582149900000|2020-02-19 22:05:00|27637.5|27607.5|27635.5|27605.5|27638.4|27608.4|27635.5|27605.5|0
1582150200000|2020-02-19 22:10:00|27636.2|27606.2|27637.1|27607.1|27637.1|27607.1|27635.6|27605.6|0
1582150500000|2020-02-19 22:15:00|27636.2|27606.2|27633.2|27603.2|27636.5|27606.5|27631.2|27601.2|0
1582150800000|2020-02-19 22:20:00|27633|27603|27633.5|27603.5|27635.3|27605.3|27632.9|27602.9|0
1582151100000|2020-02-19 22:25:00|27633.1|27603.1|27632.7|27602.7|27633.1|27603.1|27632.3|27602.3|0
1582151400000|2020-02-19 22:30:00|27632.9|27602.9|27638.8|27608.8|27640.6|27610.6|27632.9|27602.9|0
1582151700000|2020-02-19 22:35:00|27639.1|27609.1|27651.7|27621.7|27652.5|27622.5|27638.8|27608.8|0
1582152000000|2020-02-19 22:40:00|27652.2|27622.2|27649|27619|27652.2|27622.2|27644.8|27614.8|0
1582152300000|2020-02-19 22:45:00|27649.3|27619.3|27649.6|27619.6|27650.2|27620.2|27648.4|27618.4|0
1582152600000|2020-02-19 22:50:00|27649.9|27619.9|27654.3|27624.3|27655|27625|27649.9|27619.9|0
1582152900000|2020-02-19 22:55:00|27654.1|27624.1|27656.1|27626.1|27657.7|27627.7|27653.2|27623.2|0
1582153200000|2020-02-19 23:00:00|27662.9|27632.9|27659.5|27629.5|27670|27640|27653.4|27623.4|0
1582153500000|2020-02-19 23:05:00|27655.5|27625.5|27653.4|27623.4|27655.5|27625.5|27649.1|27619.1|0
1582153800000|2020-02-19 23:10:00|27654.4|27624.4|27661.7|27631.7|27661.7|27631.7|27653.4|27623.4|0
1582154100000|2020-02-19 23:15:00|27662.7|27632.7|27657.6|27627.6|27663.7|27633.7|27655.6|27625.6|0
1582154400000|2020-02-19 23:20:00|27659.6|27629.6|27659.6|27629.6|27661.7|27631.7|27655.6|27625.6|0
1582154700000|2020-02-19 23:25:00|27660.6|27630.6|27659.6|27629.6|27661.7|27631.7|27657.6|27627.6|0
1582155000000|2020-02-19 23:30:00|27661.7|27631.7|27667.8|27637.8|27669.8|27639.8|27655.6|27625.6|0
1582155300000|2020-02-19 23:35:00|27668.8|27638.8|27706.4|27676.4|27706.4|27676.4|27665.7|27635.7|0
1582155600000|2020-02-19 23:40:00|27706.8|27676.8|27707.3|27677.3|27709.4|27679.4|27701|27671|0
1582155900000|2020-02-19 23:45:00|27706.3|27676.3|27774.1|27744.1|27778.2|27748.2|27705|27675|0
1582156200000|2020-02-19 23:50:00|27774.7|27744.7|27767.7|27737.7|27775.3|27745.3|27763.4|27733.4|0
1582156500000|2020-02-19 23:55:00|27766.7|27736.7|27741|27711|27769.7|27739.7|27741|27711|0
1582156800000|2020-02-20 00:00:00|27741.9|27711.9|27783.9|27753.9|27795.9|27765.9|27741|27711|0
1582157100000|2020-02-20 00:05:00|27782.9|27752.9|27795.1|27765.1|27805.7|27775.7|27782.9|27752.9|0
1582157400000|2020-02-20 00:10:00|27794.9|27764.9|27772.4|27742.4|27797.9|27767.9|27768.3|27738.3|0
1582157700000|2020-02-20 00:15:00|27773.3|27743.3|27791.8|27761.8|27793.4|27763.4|27772.4|27742.4|0
1582158000000|2020-02-20 00:20:00|27792.8|27762.8|27786.3|27756.3|27796.7|27766.7|27781.7|27751.7|0
1582158300000|2020-02-20 00:25:00|27788|27758|27801.7|27771.7|27803|27773|27788|27758|0
1582158600000|2020-02-20 00:30:00|27799.9|27769.9|27795.1|27765.1|27803.7|27773.7|27790.8|27760.8|0
1582158900000|2020-02-20 00:35:00|27794.1|27764.1|27795.2|27765.2|27802.7|27772.7|27789.4|27759.4|0
1582159200000|2020-02-20 00:40:00|27796.3|27766.3|27792.2|27762.2|27796.3|27766.3|27788.6|27758.6|0
1582159500000|2020-02-20 00:45:00|27792.7|27762.7|27789.9|27759.9|27803.4|27773.4|27788.9|27758.9|0
1582159800000|2020-02-20 00:50:00|27789.3|27759.3|27792.4|27762.4|27794.5|27764.5|27788.9|27758.9|0
1582160100000|2020-02-20 00:55:00|27791.4|27761.4|27787.8|27757.8|27793.4|27763.4|27786.8|27756.8|0
1582160400000|2020-02-20 01:00:00|27786.8|27756.8|27795.7|27765.7|27799.3|27769.3|27783.3|27753.3|0
1582160700000|2020-02-20 01:05:00|27795.2|27765.2|27819.7|27789.7|27823.5|27793.5|27794.7|27764.7|0
1582161000000|2020-02-20 01:10:00|27820.2|27790.2|27806.3|27776.3|27827.3|27797.3|27805.3|27775.3|0
1582161300000|2020-02-20 01:15:00|27795.7|27765.7|27739.1|27734.1|27795.7|27780.6|27713.1|27708.1|4617
1582161600000|2020-02-20 01:20:00|27736.6|27731.6|27699.1|27694.1|27741.1|27736.1|27694.6|27689.6|2908
1582161900000|2020-02-20 01:25:00|27696.6|27691.6|27715.1|27710.1|27717.1|27712.1|27687.6|27682.6|2255
1582162200000|2020-02-20 01:30:00|27717.6|27712.6|27642.1|27637.1|27725.6|27720.6|27591.1|27586.1|9067
1582162500000|2020-02-20 01:35:00|27643.1|27638.1|27682.1|27677.1|27682.1|27677.1|27606.1|27601.1|5834
1582162800000|2020-02-20 01:40:00|27682.6|27677.6|27702.1|27697.1|27719.1|27714.1|27670.6|27665.6|5285
1582163100000|2020-02-20 01:45:00|27703.1|27698.1|27688.1|27683.1|27717.1|27712.1|27674.6|27669.6|4319
1582163400000|2020-02-20 01:50:00|27688.6|27683.6|27614.6|27609.6|27688.6|27683.6|27613.6|27608.6|5414
1582163700000|2020-02-20 01:55:00|27615.1|27610.1|27560.1|27555.1|27616.1|27611.1|27557.1|27552.1|6548
1582164000000|2020-02-20 02:00:00|27559.1|27554.1|27562.1|27557.1|27580.6|27575.6|27536.6|27531.6|5368
1582164300000|2020-02-20 02:05:00|27561.6|27556.6|27571.1|27566.1|27592.6|27587.6|27549.1|27544.1|3275
1582164600000|2020-02-20 02:10:00|27570.6|27565.6|27539.1|27534.1|27578.1|27573.1|27531.1|27526.1|3547
1582164900000|2020-02-20 02:15:00|27540.1|27535.1|27520.6|27515.6|27557.6|27552.6|27511.6|27506.6|3873
1582165200000|2020-02-20 02:20:00|27519.1|27514.1|27484.6|27479.6|27522.6|27517.6|27463.6|27458.6|4098
1582165500000|2020-02-20 02:25:00|27484.1|27479.1|27459.1|27454.1|27494.6|27489.6|27445.1|27440.1|4324
1582165800000|2020-02-20 02:30:00|27458.6|27453.6|27404.1|27399.1|27491.6|27486.6|27396.6|27391.6|4740
1582166100000|2020-02-20 02:35:00|27402.1|27397.1|27407.1|27402.1|27443.1|27438.1|27399.6|27394.6|4551
1582166400000|2020-02-20 02:40:00|27405.1|27400.1|27349.1|27344.1|27411.6|27406.6|27331.1|27326.1|5891
1582166700000|2020-02-20 02:45:00|27349.6|27344.6|27370.1|27365.1|27386.1|27381.1|27345.6|27340.6|2917
1582167000000|2020-02-20 02:50:00|27370.6|27365.6|27396.6|27391.6|27407.1|27402.1|27363.1|27358.1|3150
1582167300000|2020-02-20 02:55:00|27396.1|27391.1|27408.6|27403.6|27428.1|27423.1|27389.1|27384.1|2635
1582167600000|2020-02-20 03:00:00|27409.1|27404.1|27446.6|27441.6|27451.6|27446.6|27393.6|27388.6|3492
1582167900000|2020-02-20 03:05:00|27447.1|27442.1|27440.1|27435.1|27468.1|27463.1|27438.6|27433.6|2675
1582168200000|2020-02-20 03:10:00|27439.6|27434.6|27439.1|27434.1|27461.1|27456.1|27419.6|27414.6|2498
1582168500000|2020-02-20 03:15:00|27438.6|27433.6|27418.1|27413.1|27442.6|27437.6|27412.6|27407.6|1865
1582168800000|2020-02-20 03:20:00|27417.1|27412.1|27391.6|27386.6|27427.1|27422.1|27385.6|27380.6|2199
1582169100000|2020-02-20 03:25:00|27390.6|27385.6|27370.1|27365.1|27393.6|27388.6|27367.1|27362.1|2653
1582169400000|2020-02-20 03:30:00|27369.6|27364.6|27371.1|27366.1|27384.6|27379.6|27357.1|27352.1|1939
1582169700000|2020-02-20 03:35:00|27370.6|27365.6|27389.1|27384.1|27396.6|27391.6|27368.6|27363.6|1188
1582170000000|2020-02-20 03:40:00|27389.6|27384.6|27395.6|27390.6|27400.1|27395.1|27384.6|27379.6|963
1582170300000|2020-02-20 03:45:00|27395.1|27390.1|27397.6|27392.6|27404.6|27399.6|27392.1|27387.1|713
1582170600000|2020-02-20 03:50:00|27397.1|27392.1|27376.6|27371.6|27397.1|27392.1|27376.1|27371.1|1193
1582170900000|2020-02-20 03:55:00|27377.1|27372.1|27390.6|27385.6|27406.1|27401.1|27373.6|27368.6|1101
1582171200000|2020-02-20 04:00:00|27412.1|27382.1|27420.1|27390.1|27420.5|27390.5|27401.5|27371.5|1
1582171500000|2020-02-20 04:05:00|27420.5|27390.5|27422.9|27392.9|27422.9|27392.9|27413.8|27383.8|0
1582171800000|2020-02-20 04:10:00|27423.9|27393.9|27437.7|27407.7|27443.5|27413.5|27422.9|27392.9|0
1582172100000|2020-02-20 04:15:00|27436.7|27406.7|27445.8|27415.8|27446.8|27416.8|27436.7|27406.7|0
1582172400000|2020-02-20 04:20:00|27446.8|27416.8|27428.3|27398.3|27446.8|27416.8|27424.8|27394.8|0
1582172700000|2020-02-20 04:25:00|27429.3|27399.3|27429.5|27399.5|27432.1|27402.1|27429.3|27399.3|0
1582173000000|2020-02-20 04:30:00|27427.7|27397.7|27424.2|27394.2|27427.7|27397.7|27419.7|27389.7|0
1582173300000|2020-02-20 04:35:00|27424.7|27394.7|27426.9|27396.9|27427.6|27397.6|27423.8|27393.8|0
1582173600000|2020-02-20 04:40:00|27427.4|27397.4|27435.1|27405.1|27435.1|27405.1|27427.4|27397.4|0
1582173900000|2020-02-20 04:45:00|27438.7|27408.7|27442.7|27412.7|27442.7|27412.7|27435.1|27405.1|0
1582174200000|2020-02-20 04:50:00|27442.2|27412.2|27442.7|27412.7|27443.2|27413.2|27438.9|27408.9|0
1582174500000|2020-02-20 04:55:00|27443.7|27413.7|27440.2|27410.2|27444.7|27414.7|27437.1|27407.1|0
1582174800000|2020-02-20 05:00:00|27439.1|27409.1|27442.1|27437.1|27453.1|27448.1|27411.1|27406.1|2784
1582175100000|2020-02-20 05:05:00|27441.1|27436.1|27437.1|27432.1|27462.1|27457.1|27430.1|27425.1|1855
1582175400000|2020-02-20 05:10:00|27438.1|27433.1|27435.6|27430.6|27448.6|27443.6|27421.1|27416.1|1283
1582175700000|2020-02-20 05:15:00|27435.1|27430.1|27454.1|27449.1|27459.1|27454.1|27425.1|27420.1|1280
1582176000000|2020-02-20 05:20:00|27454.6|27449.6|27445.1|27440.1|27465.1|27460.1|27441.6|27436.6|1316
1582176300000|2020-02-20 05:25:00|27444.6|27439.6|27430.1|27425.1|27446.1|27441.1|27425.6|27420.6|1407
1582176600000|2020-02-20 05:30:00|27430.6|27425.6|27443.1|27438.1|27447.1|27442.1|27427.6|27422.6|908
1582176900000|2020-02-20 05:35:00|27442.6|27437.6|27444.1|27439.1|27447.6|27442.6|27432.6|27427.6|1131
1582177200000|2020-02-20 05:40:00|27444.6|27439.6|27448.6|27443.6|27453.6|27448.6|27436.6|27431.6|1027
1582177500000|2020-02-20 05:45:00|27449.1|27444.1|27507.6|27502.6|27528.6|27523.6|27447.6|27442.6|4540
1582177800000|2020-02-20 05:50:00|27509.1|27504.1|27517.6|27512.6|27519.6|27514.6|27496.1|27491.1|1645
1582178100000|2020-02-20 05:55:00|27518.1|27513.1|27526.1|27521.1|27547.1|27542.1|27518.1|27513.1|2648
1582178400000|2020-02-20 06:00:00|27526.6|27521.6|27516.1|27511.1|27532.1|27527.1|27504.6|27499.6|1635
1582178700000|2020-02-20 06:05:00|27516.6|27511.6|27508.1|27503.1|27527.6|27522.6|27508.1|27503.1|1155
1582179000000|2020-02-20 06:10:00|27507.6|27502.6|27503.6|27498.6|27510.6|27505.6|27492.6|27487.6|1541
1582179300000|2020-02-20 06:15:00|27503.1|27498.1|27535.6|27530.6|27536.6|27531.6|27493.6|27488.6|1707
1582179600000|2020-02-20 06:20:00|27536.1|27531.1|27548.6|27543.6|27559.6|27554.6|27532.6|27527.6|2724
1582179900000|2020-02-20 06:25:00|27549.1|27544.1|27545.6|27540.6|27554.6|27549.6|27533.6|27528.6|1316
1582180200000|2020-02-20 06:30:00|27546.6|27541.6|27560.1|27555.1|27567.6|27562.6|27540.6|27535.6|1309
1582180500000|2020-02-20 06:35:00|27559.6|27554.6|27586.1|27581.1|27589.1|27584.1|27551.1|27546.1|2192
1582180800000|2020-02-20 06:40:00|27586.6|27581.6|27594.1|27589.1|27604.1|27599.1|27573.6|27568.6|2079
1582181100000|2020-02-20 06:45:00|27595.1|27590.1|27584.6|27579.6|27607.6|27602.6|27581.6|27576.6|1748
1582181400000|2020-02-20 06:50:00|27585.6|27580.6|27577.6|27572.6|27589.6|27584.6|27571.6|27566.6|1474
1582181700000|2020-02-20 06:55:00|27578.6|27573.6|27565.1|27560.1|27581.6|27576.6|27563.6|27558.6|1250
1582182000000|2020-02-20 07:00:00|27563.6|27558.6|27588.1|27583.1|27591.1|27586.1|27560.6|27555.6|1517
1582182300000|2020-02-20 07:05:00|27588.6|27583.6|27582.6|27577.6|27589.6|27584.6|27574.6|27569.6|651
1582182600000|2020-02-20 07:10:00|27583.1|27578.1|27565.6|27560.6|27587.6|27582.6|27564.1|27559.1|1001
1582182900000|2020-02-20 07:15:00|27565.1|27560.1|27584.1|27579.1|27589.6|27584.6|27564.1|27559.1|1242
1582183200000|2020-02-20 07:20:00|27584.6|27579.6|27581.6|27576.6|27590.6|27585.6|27575.6|27570.6|761
1582183500000|2020-02-20 07:25:00|27582.1|27577.1|27560.6|27555.6|27582.6|27577.6|27558.1|27553.1|1004
1582183800000|2020-02-20 07:30:00|27560.1|27555.1|27567.1|27562.1|27576.6|27571.6|27560.1|27555.1|1081
1582184100000|2020-02-20 07:35:00|27566.1|27561.1|27577.1|27572.1|27578.1|27573.1|27565.6|27560.6|584
1582184400000|2020-02-20 07:40:00|27576.6|27571.6|27551.1|27546.1|27581.6|27576.6|27549.1|27544.1|1459
1582184700000|2020-02-20 07:45:00|27550.6|27545.6|27561.1|27556.1|27565.1|27560.1|27549.6|27544.6|815
1582185000000|2020-02-20 07:50:00|27560.6|27555.6|27568.6|27563.6|27571.6|27566.6|27552.1|27547.1|950
1582185300000|2020-02-20 07:55:00|27568.1|27563.1|27584.6|27579.6|27584.6|27579.6|27564.6|27559.6|1372
1582185600000|2020-02-20 08:00:00|27585.6|27580.6|27588.6|27583.6|27596.6|27591.6|27566.1|27561.1|1613
1582185900000|2020-02-20 08:05:00|27589.1|27584.1|27559.6|27554.6|27589.1|27584.1|27557.1|27552.1|1830
1582186200000|2020-02-20 08:10:00|27560.6|27555.6|27546.6|27541.6|27565.1|27560.1|27543.1|27538.1|1672
1582186500000|2020-02-20 08:15:00|27547.1|27542.1|27528.1|27523.1|27549.6|27544.6|27523.1|27518.1|1172
1582186800000|2020-02-20 08:20:00|27527.1|27522.1|27494.1|27489.1|27531.1|27526.1|27490.1|27485.1|967
1582187100000|2020-02-20 08:25:00|27493.1|27488.1|27489.6|27484.6|27520.6|27515.6|27489.6|27484.6|1145
1582187400000|2020-02-20 08:30:00|27523.1|27493.1|27522.8|27492.8|27533.6|27503.6|27519.8|27489.8|14
1582187700000|2020-02-20 08:35:00|27522.4|27492.4|27521.6|27491.6|27523.4|27493.4|27511.2|27481.2|0
1582188000000|2020-02-20 08:40:00|27522.6|27492.6|27528.2|27498.2|27529.2|27499.2|27518|27488|0
1582188300000|2020-02-20 08:45:00|27529.2|27499.2|27531.7|27501.7|27537|27507|27528.2|27498.2|0
1582188600000|2020-02-20 08:50:00|27532.7|27502.7|27532.1|27502.1|27533.7|27503.7|27520.9|27490.9|0
1582188900000|2020-02-20 08:55:00|27532.6|27502.6|27531.3|27501.3|27535.4|27505.4|27526.2|27496.2|0
1582189200000|2020-02-20 09:00:00|27532.3|27502.3|27542.5|27512.5|27550.7|27520.7|27525.7|27495.7|0
1582189500000|2020-02-20 09:05:00|27539|27509|27538.6|27508.6|27547.9|27517.9|27533.6|27503.6|0
1582189800000|2020-02-20 09:10:00|27537.6|27507.6|27546.5|27516.5|27551.1|27521.1|27537.6|27507.6|0
1582190100000|2020-02-20 09:15:00|27547.6|27517.6|27497.6|27489.6|27547.6|27526.1|27495.6|27487.6|511
1582190400000|2020-02-20 09:20:00|27498.1|27490.1|27470.6|27462.6|27503.1|27495.1|27462.6|27454.6|518
1582190700000|2020-02-20 09:25:00|27471.6|27463.6|27485.1|27477.1|27486.6|27478.6|27462.1|27454.1|272
1582191000000|2020-02-20 09:30:00|27485.6|27477.6|27488.1|27480.1|27491.6|27483.6|27475.6|27467.6|226
1582191300000|2020-02-20 09:35:00|27488.6|27480.6|27504.6|27496.6|27504.6|27496.6|27485.6|27477.6|241
1582191600000|2020-02-20 09:40:00|27505.1|27497.1|27505.6|27497.6|27518.6|27510.6|27498.1|27490.1|250
1582191900000|2020-02-20 09:45:00|27505.1|27497.1|27506.6|27498.6|27514.1|27506.1|27501.1|27493.1|115
1582192200000|2020-02-20 09:50:00|27507.1|27499.1|27508.6|27500.6|27517.6|27509.6|27504.6|27496.6|167
1582192500000|2020-02-20 09:55:00|27509.1|27501.1|27511.6|27503.6|27522.1|27514.1|27507.6|27499.6|110
1582192800000|2020-02-20 10:00:00|27510.6|27502.6|27517.1|27509.1|27525.6|27517.6|27510.1|27502.1|110
1582193100000|2020-02-20 10:05:00|27516.6|27508.6|27506.6|27498.6|27517.1|27509.1|27505.1|27497.1|100
1582193400000|2020-02-20 10:10:00|27505.6|27497.6|27498.6|27490.6|27510.6|27502.6|27498.1|27490.1|106
1582193700000|2020-02-20 10:15:00|27499.1|27491.1|27491.6|27483.6|27504.1|27496.1|27491.6|27483.6|135
1582194000000|2020-02-20 10:20:00|27492.1|27484.1|27498.6|27490.6|27499.6|27491.6|27483.6|27475.6|155
1582194300000|2020-02-20 10:25:00|27498.1|27490.1|27498.1|27490.1|27502.6|27494.6|27492.6|27484.6|71
1582194600000|2020-02-20 10:30:00|27499.1|27491.1|27499.6|27491.6|27505.6|27497.6|27497.1|27489.1|60
1582194900000|2020-02-20 10:35:00|27499.1|27491.1|27491.6|27483.6|27502.1|27494.1|27491.6|27483.6|32
1582195200000|2020-02-20 10:40:00|27492.1|27484.1|27491.6|27483.6|27495.6|27487.6|27490.1|27482.1|44
1582195500000|2020-02-20 10:45:00|27491.1|27483.1|27488.1|27480.1|27494.1|27486.1|27484.6|27476.6|43
1582195800000|2020-02-20 10:50:00|27487.6|27479.6|27490.6|27482.6|27496.6|27488.6|27485.1|27477.1|56
1582196100000|2020-02-20 10:55:00|27490.1|27482.1|27499.6|27491.6|27500.6|27492.6|27489.6|27481.6|40
1582196400000|2020-02-20 11:00:00|27499.1|27491.1|27491.1|27483.1|27499.1|27491.1|27483.6|27475.6|89
1582196700000|2020-02-20 11:05:00|27489.6|27481.6|27494.1|27486.1|27497.1|27489.1|27489.6|27481.6|38
1582197000000|2020-02-20 11:10:00|27493.1|27485.1|27501.6|27493.6|27502.6|27494.6|27489.6|27481.6|77
1582197300000|2020-02-20 11:15:00|27502.1|27494.1|27499.1|27491.1|27505.1|27497.1|27499.1|27491.1|57
1582197600000|2020-02-20 11:20:00|27498.6|27490.6|27505.1|27497.1|27506.6|27498.6|27497.1|27489.1|70
1582197900000|2020-02-20 11:25:00|27504.1|27496.1|27498.6|27490.6|27505.6|27497.6|27497.6|27489.6|39
1582198200000|2020-02-20 11:30:00|27498.1|27490.1|27501.6|27493.6|27504.1|27496.1|27493.6|27485.6|31
1582198500000|2020-02-20 11:35:00|27501.1|27493.1|27499.6|27491.6|27503.6|27495.6|27495.6|27487.6|23
1582198800000|2020-02-20 11:40:00|27499.1|27491.1|27502.1|27494.1|27503.6|27495.6|27497.1|27489.1|30
1582199100000|2020-02-20 11:45:00|27502.6|27494.6|27496.6|27488.6|27504.1|27496.1|27493.6|27485.6|50
1582199400000|2020-02-20 11:50:00|27497.1|27489.1|27483.6|27475.6|27498.1|27490.1|27475.6|27467.6|158
1582199700000|2020-02-20 11:55:00|27482.6|27474.6|27477.6|27469.6|27489.6|27481.6|27477.1|27469.1|126
1582200000000|2020-02-20 12:00:00|27477.1|27469.1|27479.6|27471.6|27484.6|27476.6|27473.6|27465.6|118
1582200300000|2020-02-20 12:05:00|27480.1|27472.1|27488.6|27480.6|27490.1|27482.1|27478.1|27470.1|141
1582200600000|2020-02-20 12:10:00|27488.1|27480.1|27472.6|27464.6|27488.1|27480.1|27472.1|27464.1|116
1582200900000|2020-02-20 12:15:00|27472.1|27464.1|27479.6|27471.6|27480.6|27472.6|27465.6|27457.6|128
1582201200000|2020-02-20 12:20:00|27480.1|27472.1|27474.6|27466.6|27480.6|27472.6|27468.1|27460.1|111
1582201500000|2020-02-20 12:25:00|27475.1|27467.1|27468.1|27460.1|27479.6|27471.6|27468.1|27460.1|71
1582201800000|2020-02-20 12:30:00|27466.6|27458.6|27471.6|27463.6|27473.1|27465.1|27466.6|27458.6|73
1582202100000|2020-02-20 12:35:00|27472.1|27464.1|27472.6|27464.6|27477.1|27469.1|27470.1|27462.1|39
1582202400000|2020-02-20 12:40:00|27472.1|27464.1|27457.1|27449.1|27475.6|27467.6|27454.1|27446.1|149
1582202700000|2020-02-20 12:45:00|27457.6|27449.6|27461.6|27453.6|27465.6|27457.6|27455.6|27447.6|82
1582203000000|2020-02-20 12:50:00|27462.1|27454.1|27467.1|27459.1|27468.6|27460.6|27457.6|27449.6|66
1582203300000|2020-02-20 12:55:00|27466.6|27458.6|27473.6|27465.6|27474.6|27466.6|27465.1|27457.1|98
1582203600000|2020-02-20 13:00:00|27472.1|27464.1|27466.6|27458.6|27472.6|27464.6|27463.6|27455.6|80
1582203900000|2020-02-20 13:05:00|27467.1|27459.1|27466.1|27458.1|27472.6|27464.6|27464.6|27456.6|34
1582204200000|2020-02-20 13:10:00|27466.6|27458.6|27466.1|27458.1|27472.6|27464.6|27464.1|27456.1|56
1582204500000|2020-02-20 13:15:00|27466.6|27458.6|27475.6|27467.6|27479.1|27471.1|27465.1|27457.1|149
1582204800000|2020-02-20 13:20:00|27476.1|27468.1|27470.1|27462.1|27477.6|27469.6|27468.1|27460.1|90
1582205100000|2020-02-20 13:25:00|27469.6|27461.6|27471.1|27463.1|27473.6|27465.6|27466.1|27458.1|70
1582205400000|2020-02-20 13:30:00|27471.6|27463.6|27461.6|27453.6|27482.6|27474.6|27459.6|27451.6|266
1582205700000|2020-02-20 13:35:00|27461.1|27453.1|27439.6|27431.6|27464.6|27456.6|27438.6|27430.6|508
1582206000000|2020-02-20 13:40:00|27438.1|27430.1|27439.6|27431.6|27442.6|27434.6|27426.6|27418.6|327
1582206300000|2020-02-20 13:45:00|27440.1|27432.1|27441.6|27433.6|27447.6|27439.6|27434.6|27426.6|104
1582206600000|2020-02-20 13:50:00|27441.1|27433.1|27427.1|27419.1|27441.1|27433.1|27422.6|27414.6|305
1582206900000|2020-02-20 13:55:00|27426.6|27418.6|27426.6|27418.6|27430.1|27422.1|27418.6|27410.6|309
1582207200000|2020-02-20 14:00:00|27427.1|27419.1|27432.6|27424.6|27442.1|27434.1|27425.6|27417.6|345
1582207500000|2020-02-20 14:05:00|27433.1|27425.1|27440.6|27432.6|27444.6|27436.6|27432.6|27424.6|103
1582207800000|2020-02-20 14:10:00|27440.1|27432.1|27437.6|27429.6|27440.1|27432.1|27434.1|27426.1|57
1582208100000|2020-02-20 14:15:00|27438.1|27430.1|27432.1|27424.1|27439.1|27431.1|27429.6|27421.6|102
1582208400000|2020-02-20 14:20:00|27431.6|27423.6|27440.6|27432.6|27442.1|27434.1|27430.6|27422.6|56
1582208700000|2020-02-20 14:25:00|27441.1|27433.1|27438.6|27430.6|27444.6|27436.6|27434.1|27426.1|106
1582209000000|2020-02-20 14:30:00|27439.1|27431.1|27453.1|27445.1|27455.1|27447.1|27421.1|27413.1|555
1582209300000|2020-02-20 14:35:00|27452.6|27444.6|27439.6|27431.6|27452.6|27444.6|27421.1|27413.1|382
1582209600000|2020-02-20 14:40:00|27440.6|27432.6|27433.6|27425.6|27441.6|27433.6|27430.1|27422.1|174
1582209900000|2020-02-20 14:45:00|27432.6|27424.6|27431.6|27423.6|27435.1|27427.1|27422.6|27414.6|294
1582210200000|2020-02-20 14:50:00|27432.1|27424.1|27467.1|27459.1|27468.6|27460.6|27431.1|27423.1|684
1582210500000|2020-02-20 14:55:00|27466.6|27458.6|27472.1|27464.1|27476.1|27468.1|27464.6|27456.6|340
1582210800000|2020-02-20 15:00:00|27473.6|27465.6|27461.1|27453.1|27473.6|27465.6|27456.1|27448.1|349
1582211100000|2020-02-20 15:05:00|27461.6|27453.6|27470.6|27462.6|27477.1|27469.1|27461.6|27453.6|347
1582211400000|2020-02-20 15:10:00|27471.1|27463.1|27489.6|27481.6|27491.6|27483.6|27470.6|27462.6|286
1582211700000|2020-02-20 15:15:00|27490.1|27482.1|27483.6|27475.6|27491.6|27483.6|27479.6|27471.6|144
1582212000000|2020-02-20 15:20:00|27483.1|27475.1|27462.6|27454.6|27485.6|27477.6|27462.6|27454.6|283
1582212300000|2020-02-20 15:25:00|27462.1|27454.1|27472.1|27464.1|27472.6|27464.6|27459.1|27451.1|169
1582212600000|2020-02-20 15:30:00|27472.6|27464.6|27466.6|27458.6|27474.6|27466.6|27460.1|27452.1|195
1582212900000|2020-02-20 15:35:00|27466.1|27458.1|27465.6|27457.6|27470.1|27462.1|27450.6|27442.6|288
1582213200000|2020-02-20 15:40:00|27466.1|27458.1|27451.6|27443.6|27466.1|27458.1|27451.6|27443.6|124
1582213500000|2020-02-20 15:45:00|27451.1|27443.1|27443.6|27435.6|27452.6|27444.6|27441.1|27433.1|227
1582213800000|2020-02-20 15:50:00|27443.1|27435.1|27444.6|27436.6|27457.1|27449.1|27437.6|27429.6|173
1582214100000|2020-02-20 15:55:00|27444.1|27436.1|27443.6|27435.6|27455.1|27447.1|27442.1|27434.1|104
1582214400000|2020-02-20 16:00:00|27445.6|27437.6|27439.1|27431.1|27452.1|27444.1|27436.1|27428.1|241
1582214700000|2020-02-20 16:05:00|27438.6|27430.6|27429.6|27421.6|27439.6|27431.6|27427.1|27419.1|246
1582215000000|2020-02-20 16:10:00|27430.1|27422.1|27407.6|27399.6|27431.6|27423.6|27407.6|27399.6|372
1582215300000|2020-02-20 16:15:00|27406.6|27398.6|27392.6|27384.6|27407.1|27399.1|27380.1|27372.1|571
1582215600000|2020-02-20 16:20:00|27393.1|27385.1|27391.6|27383.6|27403.1|27395.1|27384.1|27376.1|285
1582215900000|2020-02-20 16:25:00|27391.1|27383.1|27360.1|27352.1|27391.1|27383.1|27358.1|27350.1|637
1582216200000|2020-02-20 16:30:00|27360.6|27352.6|27303.1|27295.1|27362.6|27354.6|27289.6|27281.6|2014
1582216500000|2020-02-20 16:35:00|27303.6|27295.6|27325.1|27317.1|27328.6|27320.6|27284.6|27276.6|742
1582216800000|2020-02-20 16:40:00|27324.6|27316.6|27316.6|27308.6|27328.6|27320.6|27307.1|27299.1|648
1582217100000|2020-02-20 16:45:00|27316.1|27308.1|27302.6|27294.6|27320.6|27312.6|27297.6|27289.6|452
1582217400000|2020-02-20 16:50:00|27302.1|27294.1|27341.1|27333.1|27342.1|27334.1|27300.1|27292.1|313
1582217700000|2020-02-20 16:55:00|27341.6|27333.6|27323.6|27315.6|27356.1|27348.1|27323.6|27315.6|342
1582218000000|2020-02-20 17:00:00|27322.1|27314.1|27298.6|27290.6|27324.6|27316.6|27294.6|27286.6|456
1582218300000|2020-02-20 17:05:00|27298.1|27290.1|27287.6|27279.6|27311.6|27303.6|27287.6|27279.6|281
1582218600000|2020-02-20 17:10:00|27288.1|27280.1|27313.6|27305.6|27317.1|27309.1|27288.1|27280.1|291
1582218900000|2020-02-20 17:15:00|27313.1|27305.1|27306.6|27298.6|27313.6|27305.6|27300.6|27292.6|155
1582219200000|2020-02-20 17:20:00|27306.1|27298.1|27294.6|27286.6|27310.1|27302.1|27289.6|27281.6|287
1582219500000|2020-02-20 17:25:00|27294.1|27286.1|27296.1|27288.1|27299.6|27291.6|27286.6|27278.6|166
1582219800000|2020-02-20 17:30:00|27295.6|27287.6|27299.1|27291.1|27307.6|27299.6|27282.6|27274.6|234
1582220100000|2020-02-20 17:35:00|27299.6|27291.6|27291.6|27283.6|27306.1|27298.1|27285.1|27277.1|182
1582220400000|2020-02-20 17:40:00|27289.6|27281.6|27290.1|27282.1|27301.6|27293.6|27289.6|27281.6|67
1582220700000|2020-02-20 17:45:00|27290.6|27282.6|27293.1|27285.1|27307.6|27299.6|27285.6|27277.6|119
1582221000000|2020-02-20 17:50:00|27292.6|27284.6|27301.1|27293.1|27301.1|27293.1|27291.1|27283.1|80
1582221300000|2020-02-20 17:55:00|27300.6|27292.6|27322.1|27314.1|27327.1|27319.1|27298.1|27290.1|225
1582221600000|2020-02-20 18:00:00|27321.6|27313.6|27319.6|27311.6|27323.6|27315.6|27311.6|27303.6|96
1582221900000|2020-02-20 18:05:00|27319.1|27311.1|27338.6|27330.6|27339.1|27331.1|27314.6|27306.6|219
1582222200000|2020-02-20 18:10:00|27338.1|27330.1|27356.6|27348.6|27360.1|27352.1|27334.1|27326.1|306
1582222500000|2020-02-20 18:15:00|27357.1|27349.1|27340.1|27332.1|27361.6|27353.6|27338.6|27330.6|176
1582222800000|2020-02-20 18:20:00|27340.6|27332.6|27341.6|27333.6|27346.6|27338.6|27337.6|27329.6|71
1582223100000|2020-02-20 18:25:00|27341.1|27333.1|27353.6|27345.6|27354.1|27346.1|27337.1|27329.1|107
1582223400000|2020-02-20 18:30:00|27353.1|27345.1|27360.1|27352.1|27360.6|27352.6|27350.6|27342.6|101
1582223700000|2020-02-20 18:35:00|27360.6|27352.6|27354.6|27346.6|27360.6|27352.6|27340.6|27332.6|108
1582224000000|2020-02-20 18:40:00|27353.6|27345.6|27343.1|27335.1|27355.6|27347.6|27332.6|27324.6|71
1582224300000|2020-02-20 18:45:00|27347.1|27339.1|27348.1|27340.1|27355.6|27347.6|27338.6|27330.6|73
1582224600000|2020-02-20 18:50:00|27348.6|27340.6|27339.6|27331.6|27354.6|27346.6|27339.1|27331.1|102
1582224900000|2020-02-20 18:55:00|27337.6|27329.6|27347.3|27317.3|27347.6|27339.6|27331.6|27317.3|94
1582225200000|2020-02-20 19:00:00|27347.7|27317.7|27376.7|27346.7|27377.1|27347.1|27347.7|27317.7|0
1582225500000|2020-02-20 19:05:00|27377.1|27347.1|27368.8|27338.8|27394.4|27364.4|27366|27336|0
1582225800000|2020-02-20 19:10:00|27366.8|27336.8|27369.8|27339.8|27391.2|27361.2|27363.5|27333.5|0
1582226100000|2020-02-20 19:15:00|27370|27340|27365|27335|27383.5|27353.5|27365|27335|0
1582226400000|2020-02-20 19:20:00|27365.4|27335.4|27376.1|27346.1|27376.5|27346.5|27361.4|27331.4|0
1582226700000|2020-02-20 19:25:00|27376.3|27346.3|27347.2|27317.2|27376.3|27346.3|27344.5|27314.5|0
1582227000000|2020-02-20 19:30:00|27346.8|27316.8|27382.5|27352.5|27384.9|27354.9|27346.8|27316.8|0
1582227300000|2020-02-20 19:35:00|27382.3|27352.3|27384|27354|27386.5|27356.5|27374.3|27344.3|0
1582227600000|2020-02-20 19:40:00|27384.1|27354.1|27377.9|27347.9|27384.4|27354.4|27373.5|27343.5|0
1582227900000|2020-02-20 19:45:00|27378.3|27348.3|27367.9|27337.9|27380.7|27350.7|27365.6|27335.6|0
1582228200000|2020-02-20 19:50:00|27368.1|27338.1|27350.4|27320.4|27374.4|27344.4|27341.5|27311.5|0
1582228500000|2020-02-20 19:55:00|27351.8|27321.8|27357.4|27327.4|27364.7|27334.7|27351.8|27321.8|0
1582228800000|2020-02-20 20:00:00|27359.3|27329.3|27350.7|27320.7|27361.6|27331.6|27348.1|27318.1|0
1582229100000|2020-02-20 20:05:00|27351.2|27321.2|27345.8|27315.8|27354.7|27324.7|27343.2|27313.2|0
1582229400000|2020-02-20 20:10:00|27344.4|27314.4|27333.6|27303.6|27346.6|27316.6|27321|27291|0
1582229700000|2020-02-20 20:15:00|27333.4|27303.4|27356.3|27326.3|27356.3|27326.3|27319.1|27289.1|0
1582230000000|2020-02-20 20:20:00|27355.9|27325.9|27364.2|27334.2|27371.6|27341.6|27353.5|27323.5|0
1582230300000|2020-02-20 20:25:00|27364.6|27334.6|27361.6|27331.6|27368.5|27338.5|27357.5|27327.5|0
1582230600000|2020-02-20 20:30:00|27362.1|27332.1|27370.5|27340.5|27378.4|27348.4|27361.6|27331.6|0
1582230900000|2020-02-20 20:35:00|27370.7|27340.7|27358.2|27328.2|27375.9|27345.9|27355|27325|0
1582231200000|2020-02-20 20:40:00|27358.4|27328.4|27372.4|27342.4|27372.8|27342.8|27358.2|27328.2|0
1582231500000|2020-02-20 20:45:00|27372.8|27342.8|27350.2|27320.2|27372.8|27342.8|27345.3|27315.3|0
1582231800000|2020-02-20 20:50:00|27350.4|27320.4|27377.3|27347.3|27379.7|27349.7|27350.4|27320.4|0
1582232100000|2020-02-20 20:55:00|27377.7|27347.7|27333.7|27303.7|27393.2|27363.2|27333.7|27303.7|0
1582232400000|2020-02-20 21:00:00|27337.8|27307.8|27333.3|27303.3|27348.7|27318.7|27329.2|27299.2|0
1582232700000|2020-02-20 21:05:00|27335.3|27305.3|27326.5|27296.5|27339.3|27309.3|27324.5|27294.5|0
1582233000000|2020-02-20 21:10:00|27324.5|27294.5|27312|27282|27328.6|27298.6|27309.1|27279.1|0
1582233300000|2020-02-20 21:15:00|27311.4|27281.4|27311.8|27281.8|27312.5|27282.5|27310.4|27280.4|0
1582233600000|2020-02-20 21:20:00|27311.6|27281.6|27309.5|27279.5|27311.6|27281.6|27308.7|27278.7|0
1582233900000|2020-02-20 21:25:00|27309.2|27279.2|27315|27285|27317.3|27287.3|27309.2|27279.2|0
1582234200000|2020-02-20 21:30:00|27318.2|27288.2|27311.9|27281.9|27318.2|27288.2|27308.1|27278.1|0
1582234500000|2020-02-20 21:35:00|27313.9|27283.9|27315.8|27285.8|27317.9|27287.9|27311.9|27281.9|0
1582234800000|2020-02-20 21:40:00|27317.8|27287.8|27315.8|27285.8|27317.8|27287.8|27313.8|27283.8|0
1582235100000|2020-02-20 21:45:00|27317.8|27287.8|27305.7|27275.7|27317.8|27287.8|27305.7|27275.7|0
1582235400000|2020-02-20 21:50:00|27307.7|27277.7|27307.9|27277.9|27311.9|27281.9|27303.8|27273.8|0
1582235700000|2020-02-20 21:55:00|27309.9|27279.9|27306|27276|27314.2|27284.2|27304.1|27274.1|0
1582236000000|2020-02-20 22:00:00|27306.1|27276.1|27307.6|27277.6|27309.1|27279.1|27305.3|27275.3|0
1582236300000|2020-02-20 22:05:00|27307.1|27277.1|27307.1|27277.1|27307.1|27277.1|27307.1|27277.1|0
1582236600000|2020-02-20 22:10:00|27308.3|27278.3|27306.9|27276.9|27308.3|27278.3|27304.4|27274.4|0
1582236900000|2020-02-20 22:15:00|27303.9|27273.9|27309.7|27279.7|27310.6|27280.6|27301.3|27271.3|0
1582237200000|2020-02-20 22:20:00|27309.4|27279.4|27309.2|27279.2|27310.3|27280.3|27309.2|27279.2|0
1582237500000|2020-02-20 22:25:00|27307.9|27277.9|27310.3|27280.3|27310.6|27280.6|27307.9|27277.9|0
1582237800000|2020-02-20 22:30:00|27309.1|27279.1|27310.5|27280.5|27314.2|27284.2|27309.1|27279.1|0
1582238100000|2020-02-20 22:35:00|27309.6|27279.6|27312.3|27282.3|27315.2|27285.2|27309.6|27279.6|0
1582238400000|2020-02-20 22:40:00|27313.1|27283.1|27313.1|27283.1|27313.1|27283.1|27313.1|27283.1|0
1582238700000|2020-02-20 22:45:00|27313.4|27283.4|27311.1|27281.1|27313.4|27283.4|27310|27280|0
1582239000000|2020-02-20 22:50:00|27311.7|27281.7|27312.9|27282.9|27312.9|27282.9|27309.7|27279.7|0
1582239300000|2020-02-20 22:55:00|27313.3|27283.3|27315|27285|27316.2|27286.2|27313.3|27283.3|0
1582239600000|2020-02-20 23:00:00|27314.2|27284.2|27327.5|27297.5|27331.5|27301.5|27302.9|27272.9|0
1582239900000|2020-02-20 23:05:00|27326.4|27296.4|27309.3|27279.3|27326.4|27296.4|27309.3|27279.3|0
1582240200000|2020-02-20 23:10:00|27311.3|27281.3|27307.3|27277.3|27319.4|27289.4|27307.3|27277.3|0
1582240500000|2020-02-20 23:15:00|27306.2|27276.2|27280.5|27250.5|27307.3|27277.3|27273.2|27243.2|0
1582240800000|2020-02-20 23:20:00|27279.4|27249.4|27274.7|27244.7|27279.4|27249.4|27264|27234|0
1582241100000|2020-02-20 23:25:00|27275|27245|27274.1|27244.1|27279|27249|27265.5|27235.5|0
1582241400000|2020-02-20 23:30:00|27276.1|27246.1|27264|27234|27284.3|27254.3|27264|27234|0
1582241700000|2020-02-20 23:35:00|27268|27238|27284.2|27254.2|27284.2|27254.2|27268|27238|0
1582242000000|2020-02-20 23:40:00|27282.2|27252.2|27287.2|27257.2|27290.7|27260.7|27280.6|27250.6|0
1582242300000|2020-02-20 23:45:00|27289.2|27259.2|27233.6|27203.6|27290.2|27260.2|27209.2|27179.2|0
1582242600000|2020-02-20 23:50:00|27235.6|27205.6|27226.3|27196.3|27235.6|27205.6|27199.7|27169.7|0
1582242900000|2020-02-20 23:55:00|27224.3|27194.3|27219.7|27189.7|27239.3|27209.3|27208.6|27178.6|0
1582243200000|2020-02-21 00:00:00|27221.7|27191.7|27243.4|27213.4|27247.2|27217.2|27218.7|27188.7|0
1582243500000|2020-02-21 00:05:00|27243.7|27213.7|27275.9|27245.9|27283.5|27253.5|27239.7|27209.7|0
1582243800000|2020-02-21 00:10:00|27273.8|27243.8|27276.1|27246.1|27281.9|27251.9|27266|27236|0
1582244100000|2020-02-21 00:15:00|27277.1|27247.1|27283|27253|27284.7|27254.7|27269.8|27239.8|0
1582244400000|2020-02-21 00:20:00|27282.4|27252.4|27293.9|27263.9|27298.5|27268.5|27280.3|27250.3|0
1582244700000|2020-02-21 00:25:00|27294.9|27264.9|27290.1|27260.1|27298.9|27268.9|27281.5|27251.5|0
1582245000000|2020-02-21 00:30:00|27292.1|27262.1|27302.6|27272.6|27304.2|27274.2|27284.6|27254.6|0
1582245300000|2020-02-21 00:35:00|27301.6|27271.6|27327.2|27297.2|27330.6|27300.6|27301.6|27271.6|0
1582245600000|2020-02-21 00:40:00|27327.7|27297.7|27299.9|27269.9|27328.2|27298.2|27293.2|27263.2|0
1582245900000|2020-02-21 00:45:00|27299.4|27269.4|27295.1|27265.1|27299.4|27269.4|27284.7|27254.7|0
1582246200000|2020-02-21 00:50:00|27296.9|27266.9|27283.7|27253.7|27300.9|27270.9|27280.9|27250.9|0
1582246500000|2020-02-21 00:55:00|27284.7|27254.7|27297.9|27267.9|27297.9|27267.9|27282.7|27252.7|0
1582246800000|2020-02-21 01:00:00|27296.9|27266.9|27266.1|27236.1|27300.9|27270.9|27261.6|27231.6|0
1582247100000|2020-02-21 01:05:00|27265.1|27235.1|27272.7|27242.7|27281.8|27251.8|27251.6|27221.6|0
1582247400000|2020-02-21 01:10:00|27271.7|27241.7|27295.3|27265.3|27299.3|27269.3|27266.1|27236.1|0
1582247700000|2020-02-21 01:15:00|27344.8|27314.8|27392.7|27387.7|27407.7|27402.7|27340.2|27314.3|3535
1582248000000|2020-02-21 01:20:00|27394.7|27389.7|27382.2|27377.2|27405.7|27400.7|27368.7|27363.7|1592
1582248300000|2020-02-21 01:25:00|27383.7|27378.7|27360.7|27355.7|27393.2|27388.2|27348.2|27343.2|2530
1582248600000|2020-02-21 01:30:00|27362.2|27357.2|27420.7|27415.7|27461.7|27456.7|27362.2|27357.2|6850
1582248900000|2020-02-21 01:35:00|27420.2|27415.2|27408.2|27403.2|27446.2|27441.2|27394.7|27389.7|5010
1582249200000|2020-02-21 01:40:00|27407.7|27402.7|27397.7|27392.7|27438.7|27433.7|27376.2|27371.2|5016
1582249500000|2020-02-21 01:45:00|27396.7|27391.7|27343.7|27338.7|27403.7|27398.7|27343.2|27338.2|3898
1582249800000|2020-02-21 01:50:00|27343.2|27338.2|27312.2|27307.2|27382.2|27377.2|27305.7|27300.7|4837
1582250100000|2020-02-21 01:55:00|27311.2|27306.2|27302.2|27297.2|27342.2|27337.2|27295.7|27290.7|3752
1582250400000|2020-02-21 02:00:00|27301.7|27296.7|27280.2|27275.2|27314.7|27309.7|27274.2|27269.2|3722
1582250700000|2020-02-21 02:05:00|27279.7|27274.7|27284.2|27279.2|27300.7|27295.7|27260.2|27255.2|4187
1582251000000|2020-02-21 02:10:00|27283.2|27278.2|27321.2|27316.2|27332.7|27327.7|27282.2|27277.2|3446
1582251300000|2020-02-21 02:15:00|27321.7|27316.7|27283.7|27278.7|27346.7|27341.7|27275.7|27270.7|4016
1582251600000|2020-02-21 02:20:00|27284.2|27279.2|27283.7|27278.7|27305.7|27300.7|27280.2|27275.2|2049
1582251900000|2020-02-21 02:25:00|27282.7|27277.7|27239.7|27234.7|27285.2|27280.2|27235.2|27230.2|4428
1582252200000|2020-02-21 02:30:00|27239.2|27234.2|27243.7|27238.7|27257.7|27252.7|27224.2|27219.2|3309
1582252500000|2020-02-21 02:35:00|27243.2|27238.2|27294.7|27289.7|27303.2|27298.2|27236.7|27231.7|2936
1582252800000|2020-02-21 02:40:00|27296.2|27291.2|27297.7|27292.7|27308.7|27303.7|27283.2|27278.2|2277
1582253100000|2020-02-21 02:45:00|27298.2|27293.2|27322.7|27317.7|27332.7|27327.7|27297.2|27292.2|2755
1582253400000|2020-02-21 02:50:00|27323.2|27318.2|27295.7|27290.7|27335.2|27330.2|27284.7|27279.7|2198
1582253700000|2020-02-21 02:55:00|27295.2|27290.2|27296.2|27291.2|27297.2|27292.2|27278.2|27273.2|1540
1582254000000|2020-02-21 03:00:00|27296.7|27291.7|27333.2|27328.2|27341.2|27336.2|27285.2|27280.2|2355
1582254300000|2020-02-21 03:05:00|27333.7|27328.7|27366.2|27361.2|27369.7|27364.7|27332.2|27327.2|2471
1582254600000|2020-02-21 03:10:00|27368.2|27363.2|27369.2|27364.2|27373.2|27368.2|27347.7|27342.7|2640
1582254900000|2020-02-21 03:15:00|27367.7|27362.7|27362.2|27357.2|27382.2|27377.2|27356.2|27351.2|1702
1582255200000|2020-02-21 03:20:00|27363.7|27358.7|27372.2|27367.2|27377.7|27372.7|27352.2|27347.2|1692
1582255500000|2020-02-21 03:25:00|27372.7|27367.7|27400.2|27395.2|27400.2|27395.2|27369.7|27364.7|1986
1582255800000|2020-02-21 03:30:00|27400.7|27395.7|27390.7|27385.7|27417.7|27412.7|27387.2|27382.2|1830
1582256100000|2020-02-21 03:35:00|27391.2|27386.2|27380.7|27375.7|27397.2|27392.2|27377.7|27372.7|977
1582256400000|2020-02-21 03:40:00|27381.2|27376.2|27379.7|27374.7|27394.2|27389.2|27376.7|27371.7|728
1582256700000|2020-02-21 03:45:00|27380.2|27375.2|27381.7|27376.7|27386.2|27381.2|27378.2|27373.2|617
1582257000000|2020-02-21 03:50:00|27382.2|27377.2|27380.7|27375.7|27388.2|27383.2|27378.7|27373.7|648
1582257300000|2020-02-21 03:55:00|27380.2|27375.2|27394.7|27389.7|27397.7|27392.7|27378.2|27373.2|793
1582257600000|2020-02-21 04:00:00|27397.9|27367.9|27399.3|27369.3|27404|27374|27396.5|27366.5|0
1582257900000|2020-02-21 04:05:00|27400.3|27370.3|27398.3|27368.3|27400.3|27370.3|27394.5|27364.5|0
1582258200000|2020-02-21 04:10:00|27398.8|27368.8|27397.3|27367.3|27403.9|27373.9|27397.3|27367.3|0
1582258500000|2020-02-21 04:15:00|27397.8|27367.8|27395.7|27365.7|27398.4|27368.4|27389.2|27359.2|0
1582258800000|2020-02-21 04:20:00|27393.9|27363.9|27390.1|27360.1|27395.7|27365.7|27389|27359|0
1582259100000|2020-02-21 04:25:00|27389|27359|27378.6|27348.6|27391.1|27361.1|27376.9|27346.9|0
1582259400000|2020-02-21 04:30:00|27378.1|27348.1|27371.2|27341.2|27379.6|27349.6|27371.2|27341.2|0
1582259700000|2020-02-21 04:35:00|27371.7|27341.7|27359.9|27329.9|27372.2|27342.2|27359|27329|0
1582260000000|2020-02-21 04:40:00|27360.4|27330.4|27366.6|27336.6|27367.7|27337.7|27357.6|27327.6|0
1582260300000|2020-02-21 04:45:00|27365.6|27335.6|27369.6|27339.6|27370.3|27340.3|27362|27332|0
1582260600000|2020-02-21 04:50:00|27370|27340|27371.6|27341.6|27376.2|27346.2|27369.6|27339.6|0
1582260900000|2020-02-21 04:55:00|27372.1|27342.1|27372.6|27342.6|27373.6|27343.6|27371.6|27341.6|0
1582261200000|2020-02-21 05:00:00|27378.7|27373.7|27397.7|27392.7|27430.7|27425.7|27371.7|27366.7|2032
1582261500000|2020-02-21 05:05:00|27396.7|27391.7|27392.2|27387.2|27407.2|27402.2|27390.2|27385.2|1049
1582261800000|2020-02-21 05:10:00|27392.7|27387.7|27403.7|27398.7|27425.2|27420.2|27388.7|27383.7|1560
1582262100000|2020-02-21 05:15:00|27405.2|27400.2|27386.7|27381.7|27406.7|27401.7|27379.7|27374.7|1042
1582262400000|2020-02-21 05:20:00|27386.2|27381.2|27356.7|27351.7|27397.7|27392.7|27352.7|27347.7|1679
1582262700000|2020-02-21 05:25:00|27357.2|27352.2|27351.2|27346.2|27368.7|27363.7|27344.7|27339.7|1268
1582263000000|2020-02-21 05:30:00|27351.7|27346.7|27344.7|27339.7|27359.2|27354.2|27335.2|27330.2|1445
1582263300000|2020-02-21 05:35:00|27344.2|27339.2|27337.7|27332.7|27358.7|27353.7|27336.2|27331.2|1916
1582263600000|2020-02-21 05:40:00|27338.2|27333.2|27321.7|27316.7|27338.7|27333.7|27308.7|27303.7|1818
1582263900000|2020-02-21 05:45:00|27322.2|27317.2|27314.2|27309.2|27333.7|27328.7|27308.7|27303.7|1079
1582264200000|2020-02-21 05:50:00|27313.7|27308.7|27318.7|27313.7|27327.7|27322.7|27307.2|27302.2|1321
1582264500000|2020-02-21 05:55:00|27319.2|27314.2|27334.2|27329.2|27341.7|27336.7|27313.2|27308.2|1041
1582264800000|2020-02-21 06:00:00|27333.2|27328.2|27356.2|27351.2|27358.7|27353.7|27329.2|27324.2|1173
1582265100000|2020-02-21 06:05:00|27355.7|27350.7|27324.2|27319.2|27358.7|27353.7|27322.2|27317.2|1369
1582265400000|2020-02-21 06:10:00|27323.7|27318.7|27342.7|27337.7|27347.2|27342.2|27320.7|27315.7|769
1582265700000|2020-02-21 06:15:00|27342.2|27337.2|27318.2|27313.2|27351.7|27346.7|27312.2|27307.2|1307
1582266000000|2020-02-21 06:20:00|27318.7|27313.7|27313.7|27308.7|27320.7|27315.7|27306.7|27301.7|1005
1582266300000|2020-02-21 06:25:00|27314.2|27309.2|27309.7|27304.7|27314.2|27309.2|27298.7|27293.7|1112
1582266600000|2020-02-21 06:30:00|27310.2|27305.2|27304.2|27299.2|27315.7|27310.7|27297.7|27292.7|1694
1582266900000|2020-02-21 06:35:00|27303.7|27298.7|27307.2|27302.2|27315.2|27310.2|27297.7|27292.7|940
1582267200000|2020-02-21 06:40:00|27307.7|27302.7|27332.2|27327.2|27332.7|27327.7|27307.7|27302.7|1316
1582267500000|2020-02-21 06:45:00|27331.7|27326.7|27341.7|27336.7|27344.7|27339.7|27331.7|27326.7|1105
1582267800000|2020-02-21 06:50:00|27342.2|27337.2|27337.2|27332.2|27344.2|27339.2|27328.7|27323.7|559
1582268100000|2020-02-21 06:55:00|27337.7|27332.7|27325.7|27320.7|27340.7|27335.7|27323.2|27318.2|696
1582268400000|2020-02-21 07:00:00|27323.7|27318.7|27298.2|27293.2|27329.2|27324.2|27294.2|27289.2|1654
1582268700000|2020-02-21 07:05:00|27296.7|27291.7|27298.2|27293.2|27303.7|27298.7|27284.2|27279.2|1234
1582269000000|2020-02-21 07:10:00|27297.7|27292.7|27287.7|27282.7|27303.7|27298.7|27277.2|27272.2|1120
1582269300000|2020-02-21 07:15:00|27288.2|27283.2|27295.7|27290.7|27312.2|27307.2|27280.2|27275.2|1126
1582269600000|2020-02-21 07:20:00|27296.7|27291.7|27296.7|27291.7|27304.2|27299.2|27287.7|27282.7|1291
1582269900000|2020-02-21 07:25:00|27297.2|27292.2|27306.2|27301.2|27311.7|27306.7|27296.7|27291.7|563
1582270200000|2020-02-21 07:30:00|27306.7|27301.7|27307.7|27302.7|27316.2|27311.2|27298.2|27293.2|886
1582270500000|2020-02-21 07:35:00|27307.2|27302.2|27288.7|27283.7|27308.2|27303.2|27286.7|27281.7|869
1582270800000|2020-02-21 07:40:00|27289.2|27284.2|27291.7|27286.7|27296.2|27291.2|27286.7|27281.7|741
1582271100000|2020-02-21 07:45:00|27290.7|27285.7|27303.7|27298.7|27308.7|27303.7|27290.7|27285.7|666
1582271400000|2020-02-21 07:50:00|27304.2|27299.2|27290.2|27285.2|27305.7|27300.7|27279.7|27274.7|1398
1582271700000|2020-02-21 07:55:00|27289.2|27284.2|27288.2|27283.2|27301.2|27296.2|27286.2|27281.2|1118
1582272000000|2020-02-21 08:00:00|27289.2|27284.2|27281.2|27276.2|27296.7|27291.7|27258.2|27253.2|2284
1582272300000|2020-02-21 08:05:00|27281.7|27276.7|27249.2|27244.2|27281.7|27276.7|27239.2|27234.2|2158
1582272600000|2020-02-21 08:10:00|27248.7|27243.7|27250.2|27245.2|27254.2|27249.2|27235.2|27230.2|1519
1582272900000|2020-02-21 08:15:00|27251.2|27246.2|27271.2|27266.2|27280.2|27275.2|27250.7|27245.7|1477
1582273200000|2020-02-21 08:20:00|27271.7|27266.7|27271.2|27266.2|27284.2|27279.2|27268.7|27263.7|1173
1582273500000|2020-02-21 08:25:00|27271.7|27266.7|27273.2|27268.2|27283.2|27278.2|27267.7|27262.7|1411
1582273800000|2020-02-21 08:30:00|27287.1|27257.1|27356.6|27326.6|27368|27338|27287.1|27257.1|0
1582274100000|2020-02-21 08:35:00|27357.1|27327.1|27396.7|27366.7|27398.9|27368.9|27356.6|27326.6|0
1582274400000|2020-02-21 08:40:00|27397.8|27367.8|27352.8|27322.8|27403.8|27373.8|27351.7|27321.7|0
1582274700000|2020-02-21 08:45:00|27356.4|27326.4|27318.4|27288.4|27363|27333|27318.4|27288.4|0
1582275000000|2020-02-21 08:50:00|27317.4|27287.4|27295.8|27265.8|27323.1|27293.1|27293.8|27263.8|0
1582275300000|2020-02-21 08:55:00|27292.2|27262.2|27324.1|27294.1|27327.6|27297.6|27283.2|27253.2|0
1582275600000|2020-02-21 09:00:00|27327.6|27297.6|27346.6|27316.6|27358.3|27328.3|27327.6|27297.6|0
1582275900000|2020-02-21 09:05:00|27347.2|27317.2|27330.9|27300.9|27352.8|27322.8|27330.1|27300.1|0
1582276200000|2020-02-21 09:10:00|27334.5|27304.5|27330.2|27300.2|27341.1|27311.1|27325.6|27295.6|0
1582276500000|2020-02-21 09:15:00|27325.6|27295.6|27296.2|27288.2|27325.6|27309.7|27289.7|27281.7|877
1582276800000|2020-02-21 09:20:00|27295.2|27287.2|27292.2|27284.2|27306.2|27298.2|27290.2|27282.2|236
1582277100000|2020-02-21 09:25:00|27292.7|27284.7|27293.2|27285.2|27299.2|27291.2|27291.7|27283.7|182
1582277400000|2020-02-21 09:30:00|27293.7|27285.7|27295.7|27287.7|27304.7|27296.7|27292.2|27284.2|360
1582277700000|2020-02-21 09:35:00|27295.2|27287.2|27294.2|27286.2|27303.7|27295.7|27289.7|27281.7|148
1582278000000|2020-02-21 09:40:00|27293.7|27285.7|27316.2|27308.2|27316.2|27308.2|27291.2|27283.2|152
1582278300000|2020-02-21 09:45:00|27315.2|27307.2|27310.2|27302.2|27321.2|27313.2|27305.7|27297.7|157
1582278600000|2020-02-21 09:50:00|27310.7|27302.7|27296.2|27288.2|27311.2|27303.2|27295.2|27287.2|157
1582278900000|2020-02-21 09:55:00|27295.7|27287.7|27310.2|27302.2|27311.7|27303.7|27293.7|27285.7|126
1582279200000|2020-02-21 10:00:00|27309.7|27301.7|27343.2|27335.2|27343.7|27335.7|27309.7|27301.7|459
1582279500000|2020-02-21 10:05:00|27342.7|27334.7|27332.2|27324.2|27345.2|27337.2|27331.2|27323.2|453
1582279800000|2020-02-21 10:10:00|27331.2|27323.2|27339.7|27331.7|27345.7|27337.7|27329.7|27321.7|335
1582280100000|2020-02-21 10:15:00|27340.2|27332.2|27339.2|27331.2|27344.2|27336.2|27333.7|27325.7|249
1582280400000|2020-02-21 10:20:00|27339.7|27331.7|27340.2|27332.2|27345.7|27337.7|27335.2|27327.2|406
1582280700000|2020-02-21 10:25:00|27340.7|27332.7|27344.2|27336.2|27352.2|27344.2|27336.7|27328.7|264
1582281000000|2020-02-21 10:30:00|27343.7|27335.7|27337.2|27329.2|27347.2|27339.2|27335.7|27327.7|149
1582281300000|2020-02-21 10:35:00|27337.7|27329.7|27343.7|27335.7|27343.7|27335.7|27336.7|27328.7|82
1582281600000|2020-02-21 10:40:00|27344.2|27336.2|27336.2|27328.2|27346.7|27338.7|27331.7|27323.7|111
1582281900000|2020-02-21 10:45:00|27336.7|27328.7|27340.2|27332.2|27345.2|27337.2|27335.7|27327.7|130
1582282200000|2020-02-21 10:50:00|27340.7|27332.7|27351.2|27343.2|27357.2|27349.2|27335.7|27327.7|259
1582282500000|2020-02-21 10:55:00|27351.7|27343.7|27342.2|27334.2|27354.2|27346.2|27342.2|27334.2|218
1582282800000|2020-02-21 11:00:00|27341.7|27333.7|27342.2|27334.2|27346.2|27338.2|27338.2|27330.2|363
1582283100000|2020-02-21 11:05:00|27341.7|27333.7|27334.7|27326.7|27342.2|27334.2|27331.2|27323.2|260
1582283400000|2020-02-21 11:10:00|27335.2|27327.2|27331.2|27323.2|27341.7|27333.7|27329.7|27321.7|157
1582283700000|2020-02-21 11:15:00|27330.2|27322.2|27328.7|27320.7|27331.7|27323.7|27324.2|27316.2|238
1582284000000|2020-02-21 11:20:00|27328.2|27320.2|27334.2|27326.2|27337.2|27329.2|27327.7|27319.7|141
1582284300000|2020-02-21 11:25:00|27334.7|27326.7|27345.2|27337.2|27345.7|27337.7|27334.2|27326.2|152
1582284600000|2020-02-21 11:30:00|27344.7|27336.7|27347.2|27339.2|27349.7|27341.7|27342.2|27334.2|143
1582284900000|2020-02-21 11:35:00|27346.7|27338.7|27350.2|27342.2|27353.7|27345.7|27342.7|27334.7|194
1582285200000|2020-02-21 11:40:00|27349.7|27341.7|27359.2|27351.2|27363.2|27355.2|27347.7|27339.7|156
1582285500000|2020-02-21 11:45:00|27358.7|27350.7|27351.7|27343.7|27361.7|27353.7|27351.7|27343.7|158
1582285800000|2020-02-21 11:50:00|27351.2|27343.2|27348.2|27340.2|27354.7|27346.7|27347.2|27339.2|136
1582286100000|2020-02-21 11:55:00|27347.7|27339.7|27352.2|27344.2|27353.7|27345.7|27341.7|27333.7|175
1582286400000|2020-02-21 12:00:00|27353.2|27345.2|27351.2|27343.2|27356.7|27348.7|27350.2|27342.2|150
1582286700000|2020-02-21 12:05:00|27351.7|27343.7|27351.7|27343.7|27358.2|27350.2|27350.7|27342.7|128
1582287000000|2020-02-21 12:10:00|27352.2|27344.2|27350.2|27342.2|27355.7|27347.7|27348.7|27340.7|124
1582287300000|2020-02-21 12:15:00|27349.7|27341.7|27352.2|27344.2|27353.7|27345.7|27347.2|27339.2|68
1582287600000|2020-02-21 12:20:00|27351.2|27343.2|27359.2|27351.2|27361.7|27353.7|27350.7|27342.7|99
1582287900000|2020-02-21 12:25:00|27358.7|27350.7|27369.7|27361.7|27373.7|27365.7|27358.7|27350.7|198
1582288200000|2020-02-21 12:30:00|27368.2|27360.2|27372.2|27364.2|27374.2|27366.2|27363.7|27355.7|247
1582288500000|2020-02-21 12:35:00|27371.7|27363.7|27369.7|27361.7|27383.7|27375.7|27368.2|27360.2|259
1582288800000|2020-02-21 12:40:00|27369.2|27361.2|27371.2|27363.2|27376.2|27368.2|27369.2|27361.2|99
1582289100000|2020-02-21 12:45:00|27370.7|27362.7|27393.2|27385.2|27396.2|27388.2|27370.7|27362.7|294
1582289400000|2020-02-21 12:50:00|27393.7|27385.7|27386.7|27378.7|27396.7|27388.7|27385.2|27377.2|195
1582289700000|2020-02-21 12:55:00|27387.2|27379.2|27389.7|27381.7|27395.2|27387.2|27387.2|27379.2|152
1582290000000|2020-02-21 13:00:00|27389.2|27381.2|27390.2|27382.2|27402.2|27394.2|27388.2|27380.2|247
1582290300000|2020-02-21 13:05:00|27390.7|27382.7|27385.2|27377.2|27392.2|27384.2|27383.2|27375.2|134
1582290600000|2020-02-21 13:10:00|27386.2|27378.2|27382.2|27374.2|27386.7|27378.7|27381.2|27373.2|149
1582290900000|2020-02-21 13:15:00|27382.7|27374.7|27383.2|27375.2|27392.2|27384.2|27382.7|27374.7|175
1582291200000|2020-02-21 13:20:00|27382.7|27374.7|27382.2|27374.2|27388.2|27380.2|27379.2|27371.2|101
1582291500000|2020-02-21 13:25:00|27381.2|27373.2|27379.2|27371.2|27383.2|27375.2|27379.2|27371.2|104
1582291800000|2020-02-21 13:30:00|27379.7|27371.7|27373.2|27365.2|27382.2|27374.2|27370.2|27362.2|156
1582292100000|2020-02-21 13:35:00|27373.7|27365.7|27380.2|27372.2|27383.7|27375.7|27372.2|27364.2|125
1582292400000|2020-02-21 13:40:00|27380.7|27372.7|27382.2|27374.2|27385.2|27377.2|27379.2|27371.2|116
1582292700000|2020-02-21 13:45:00|27382.7|27374.7|27381.7|27373.7|27384.2|27376.2|27374.2|27366.2|328
1582293000000|2020-02-21 13:50:00|27381.2|27373.2|27381.2|27373.2|27383.7|27375.7|27376.7|27368.7|64
1582293300000|2020-02-21 13:55:00|27380.7|27372.7|27377.7|27369.7|27385.2|27377.2|27375.7|27367.7|137
1582293600000|2020-02-21 14:00:00|27377.2|27369.2|27376.2|27368.2|27383.7|27375.7|27374.2|27366.2|163
1582293900000|2020-02-21 14:05:00|27376.7|27368.7|27377.2|27369.2|27386.7|27378.7|27375.7|27367.7|195
1582294200000|2020-02-21 14:10:00|27376.7|27368.7|27387.7|27379.7|27391.2|27383.2|27374.7|27366.7|230
1582294500000|2020-02-21 14:15:00|27387.2|27379.2|27395.2|27387.2|27395.2|27387.2|27384.7|27376.7|96
1582294800000|2020-02-21 14:20:00|27394.7|27386.7|27387.2|27379.2|27395.2|27387.2|27386.7|27378.7|144
1582295100000|2020-02-21 14:25:00|27387.7|27379.7|27385.2|27377.2|27390.2|27382.2|27378.2|27370.2|155
1582295400000|2020-02-21 14:30:00|27385.7|27377.7|27357.7|27349.7|27387.2|27379.2|27353.2|27345.2|685
1582295700000|2020-02-21 14:35:00|27356.2|27348.2|27338.2|27330.2|27358.2|27350.2|27337.2|27329.2|607
1582296000000|2020-02-21 14:40:00|27337.7|27329.7|27317.7|27309.7|27338.2|27330.2|27306.2|27298.2|705
1582296300000|2020-02-21 14:45:00|27318.2|27310.2|27303.2|27295.2|27320.2|27312.2|27285.2|27277.2|1183
1582296600000|2020-02-21 14:50:00|27303.7|27295.7|27326.2|27318.2|27335.2|27327.2|27303.7|27295.7|757
1582296900000|2020-02-21 14:55:00|27325.7|27317.7|27332.2|27324.2|27340.7|27332.7|27311.7|27303.7|521
1582297200000|2020-02-21 15:00:00|27331.2|27323.2|27331.2|27323.2|27340.2|27332.2|27315.7|27307.7|594
1582297500000|2020-02-21 15:05:00|27330.7|27322.7|27351.7|27343.7|27356.7|27348.7|27326.2|27318.2|591
1582297800000|2020-02-21 15:10:00|27352.2|27344.2|27340.2|27332.2|27356.7|27348.7|27334.7|27326.7|476
1582298100000|2020-02-21 15:15:00|27340.7|27332.7|27349.2|27341.2|27358.7|27350.7|27337.2|27329.2|562
1582298400000|2020-02-21 15:20:00|27349.7|27341.7|27384.7|27376.7|27385.7|27377.7|27347.2|27339.2|745
1582298700000|2020-02-21 15:25:00|27386.2|27378.2|27363.2|27355.2|27387.2|27379.2|27361.7|27353.7|417
1582299000000|2020-02-21 15:30:00|27362.2|27354.2|27335.7|27327.7|27364.2|27356.2|27332.7|27324.7|383
1582299300000|2020-02-21 15:35:00|27336.2|27328.2|27330.7|27322.7|27344.2|27336.2|27330.2|27322.2|348
1582299600000|2020-02-21 15:40:00|27330.2|27322.2|27320.2|27312.2|27334.2|27326.2|27310.2|27302.2|635
1582299900000|2020-02-21 15:45:00|27319.7|27311.7|27325.7|27317.7|27335.2|27327.2|27308.7|27300.7|808
1582300200000|2020-02-21 15:50:00|27326.2|27318.2|27345.2|27337.2|27349.2|27341.2|27322.2|27314.2|471
1582300500000|2020-02-21 15:55:00|27344.7|27336.7|27346.7|27338.7|27353.2|27345.2|27339.2|27331.2|248
1582300800000|2020-02-21 16:00:00|27347.2|27339.2|27357.7|27349.7|27365.7|27357.7|27339.2|27331.2|330
1582301100000|2020-02-21 16:05:00|27358.2|27350.2|27336.7|27328.7|27359.7|27351.7|27336.7|27328.7|266
1582301400000|2020-02-21 16:10:00|27337.2|27329.2|27357.2|27349.2|27359.7|27351.7|27333.7|27325.7|378
1582301700000|2020-02-21 16:15:00|27356.7|27348.7|27351.2|27343.2|27367.2|27359.2|27351.2|27343.2|261
1582302000000|2020-02-21 16:20:00|27352.2|27344.2|27373.2|27365.2|27375.7|27367.7|27350.7|27342.7|255
1582302300000|2020-02-21 16:25:00|27372.7|27364.7|27384.2|27376.2|27385.2|27377.2|27371.2|27363.2|216
1582302600000|2020-02-21 16:30:00|27383.7|27375.7|27397.2|27389.2|27405.2|27397.2|27383.2|27375.2|440
1582302900000|2020-02-21 16:35:00|27396.7|27388.7|27391.2|27383.2|27398.2|27390.2|27388.2|27380.2|196
1582303200000|2020-02-21 16:40:00|27390.7|27382.7|27391.2|27383.2|27394.7|27386.7|27380.7|27372.7|181
1582303500000|2020-02-21 16:45:00|27391.7|27383.7|27370.7|27362.7|27392.2|27384.2|27369.2|27361.2|150
1582303800000|2020-02-21 16:50:00|27370.2|27362.2|27391.7|27383.7|27391.7|27383.7|27369.2|27361.2|204
1582304100000|2020-02-21 16:55:00|27392.2|27384.2|27375.2|27367.2|27395.7|27387.7|27374.2|27366.2|156
1582304400000|2020-02-21 17:00:00|27376.2|27368.2|27388.7|27380.7|27389.7|27381.7|27373.7|27365.7|117
1582304700000|2020-02-21 17:05:00|27389.2|27381.2|27377.2|27369.2|27398.2|27390.2|27377.2|27369.2|141
1582305000000|2020-02-21 17:10:00|27377.7|27369.7|27384.7|27376.7|27388.2|27380.2|27377.7|27369.7|54
1582305300000|2020-02-21 17:15:00|27386.2|27378.2|27380.2|27372.2|27392.2|27384.2|27379.2|27371.2|61
1582305600000|2020-02-21 17:20:00|27379.7|27371.7|27373.2|27365.2|27387.2|27379.2|27372.7|27364.7|78
1582305900000|2020-02-21 17:25:00|27373.7|27365.7|27374.7|27366.7|27380.7|27372.7|27373.2|27365.2|49
1582306200000|2020-02-21 17:30:00|27374.2|27366.2|27368.2|27360.2|27379.2|27371.2|27365.7|27357.7|78
1582306500000|2020-02-21 17:35:00|27367.7|27359.7|27381.2|27373.2|27382.2|27374.2|27366.2|27358.2|89
1582306800000|2020-02-21 17:40:00|27380.2|27372.2|27381.2|27373.2|27385.7|27377.7|27371.7|27363.7|91
1582307100000|2020-02-21 17:45:00|27380.7|27372.7|27368.2|27360.2|27382.2|27374.2|27364.2|27356.2|78
1582307400000|2020-02-21 17:50:00|27366.7|27358.7|27357.2|27349.2|27370.2|27362.2|27356.2|27348.2|112
1582307700000|2020-02-21 17:55:00|27356.7|27348.7|27371.7|27363.7|27371.7|27363.7|27354.7|27346.7|66
1582308000000|2020-02-21 18:00:00|27372.7|27364.7|27383.7|27375.7|27387.2|27379.2|27367.2|27359.2|100
1582308300000|2020-02-21 18:05:00|27383.2|27375.2|27369.7|27361.7|27383.2|27375.2|27368.2|27360.2|46
1582308600000|2020-02-21 18:10:00|27370.2|27362.2|27363.2|27355.2|27375.7|27367.7|27358.7|27350.7|57
1582308900000|2020-02-21 18:15:00|27362.7|27354.7|27368.2|27360.2|27373.7|27365.7|27361.7|27353.7|72
1582309200000|2020-02-21 18:20:00|27368.7|27360.7|27359.7|27351.7|27371.7|27363.7|27357.7|27349.7|82
1582309500000|2020-02-21 18:25:00|27359.2|27351.2|27349.7|27341.7|27363.2|27355.2|27347.2|27339.2|103
1582309800000|2020-02-21 18:30:00|27350.2|27342.2|27353.7|27345.7|27364.2|27356.2|27350.2|27342.2|68
1582310100000|2020-02-21 18:35:00|27354.2|27346.2|27347.2|27339.2|27357.2|27349.2|27342.7|27334.7|103
1582310400000|2020-02-21 18:40:00|27347.7|27339.7|27348.2|27340.2|27351.2|27343.2|27342.7|27334.7|113
1582310700000|2020-02-21 18:45:00|27348.7|27340.7|27345.7|27337.7|27356.2|27348.2|27343.2|27335.2|83
1582311000000|2020-02-21 18:50:00|27347.2|27339.2|27333.2|27325.2|27348.2|27340.2|27332.7|27324.7|88
1582311300000|2020-02-21 18:55:00|27332.7|27324.7|27338.9|27308.9|27350.2|27342.2|27317.7|27308.9|249
1582311600000|2020-02-21 19:00:00|27340.3|27310.3|27358.2|27328.2|27361.7|27331.7|27336|27306|0
1582311900000|2020-02-21 19:05:00|27356.7|27326.7|27343.6|27313.6|27358.6|27328.6|27338.9|27308.9|0
1582312200000|2020-02-21 19:10:00|27343.2|27313.2|27349.1|27319.1|27357.2|27327.2|27339.7|27309.7|0
1582312500000|2020-02-21 19:15:00|27348.6|27318.6|27331.3|27301.3|27350.9|27320.9|27326.3|27296.3|0
1582312800000|2020-02-21 19:20:00|27331.7|27301.7|27330.2|27300.2|27343.1|27313.1|27329.8|27299.8|0
1582313100000|2020-02-21 19:25:00|27329.8|27299.8|27339.8|27309.8|27341.1|27311.1|27326.4|27296.4|0
1582313400000|2020-02-21 19:30:00|27339.1|27309.1|27335.6|27305.6|27349|27319|27334.5|27304.5|0
1582313700000|2020-02-21 19:35:00|27336.4|27306.4|27333.3|27303.3|27336.8|27306.8|27329.4|27299.4|0
1582314000000|2020-02-21 19:40:00|27332.9|27302.9|27345.2|27315.2|27347.3|27317.3|27330.9|27300.9|0
1582314300000|2020-02-21 19:45:00|27344.8|27314.8|27331|27301|27347.8|27317.8|27331|27301|0
1582314600000|2020-02-21 19:50:00|27330.6|27300.6|27328.7|27298.7|27339.2|27309.2|27321.7|27291.7|0
1582314900000|2020-02-21 19:55:00|27328.3|27298.3|27332.6|27302.6|27344.7|27314.7|27322.5|27292.5|0
1582315200000|2020-02-21 20:00:00|27332.2|27302.2|27318.2|27288.2|27337.7|27307.7|27317.4|27287.4|0
1582315500000|2020-02-21 20:05:00|27317.8|27287.8|27300.4|27270.4|27318.2|27288.2|27298.1|27268.1|0
1582315800000|2020-02-21 20:10:00|27301.9|27271.9|27318.9|27288.9|27320.1|27290.1|27298.1|27268.1|0
1582316100000|2020-02-21 20:15:00|27316.9|27286.9|27304.5|27274.5|27320.8|27290.8|27304.4|27274.4|0
1582316400000|2020-02-21 20:20:00|27304.3|27274.3|27309.8|27279.8|27316.7|27286.7|27300.8|27270.8|0
1582316700000|2020-02-21 20:25:00|27309.4|27279.4|27310.8|27280.8|27314.8|27284.8|27299.4|27269.4|0
1582317000000|2020-02-21 20:30:00|27311.2|27281.2|27302.5|27272.5|27323.2|27293.2|27293.7|27263.7|0
1582317300000|2020-02-21 20:35:00|27302.9|27272.9|27323.5|27293.5|27323.9|27293.9|27302.9|27272.9|0
1582317600000|2020-02-21 20:40:00|27323.9|27293.9|27324.3|27294.3|27333.2|27303.2|27322.3|27292.3|0
1582317900000|2020-02-21 20:45:00|27325.1|27295.1|27346.5|27316.5|27353|27323|27325.1|27295.1|0
1582318200000|2020-02-21 20:50:00|27346.9|27316.9|27354.9|27324.9|27365.9|27335.9|27346.1|27316.1|0
1582318500000|2020-02-21 20:55:00|27354.2|27324.2|27352.4|27322.4|27358.6|27328.6|27341.9|27311.9|0
1582318800000|2020-02-21 21:00:00|27358.6|27328.6|27370.6|27340.6|27383.2|27353.2|27350.4|27320.4|0
1582319100000|2020-02-21 21:05:00|27372.7|27342.7|27376.5|27346.5|27378.6|27348.6|27364.5|27334.5|0
1582319400000|2020-02-21 21:10:00|27377.5|27347.5|27383.9|27353.9|27386.6|27356.6|27371.3|27341.3|0
1582319700000|2020-02-21 21:15:00|27383.7|27353.7|27369.2|27339.2|27384.2|27354.2|27369.2|27339.2|0
1582320000000|2020-02-21 21:20:00|27369.5|27339.5|27367.1|27337.1|27371.3|27341.3|27367.1|27337.1|0
1582320300000|2020-02-21 21:25:00|27368.3|27338.3|27366.2|27336.2|27368.5|27338.5|27365.9|27335.9|0
1582320600000|2020-02-21 21:30:00|27367.4|27337.4|27368|27338|27369.5|27339.5|27363.3|27333.3|0
1582320900000|2020-02-21 21:35:00|27366|27336|27355.8|27325.8|27366|27336|27355.8|27325.8|0
1582321200000|2020-02-21 21:40:00|27353.7|27323.7|27355.8|27325.8|27355.8|27325.8|27347.6|27317.6|0
1582321500000|2020-02-21 21:45:00|27353.7|27323.7|27362.5|27332.5|27364.5|27334.5|27353.7|27323.7|0
1582321800000|2020-02-21 21:50:00|27364.5|27334.5|27356.4|27326.4|27364.5|27334.5|27354.3|27324.3|0
1582322100000|2020-02-21 21:55:00|27358.4|27328.4|27355.8|27325.8|27358.4|27328.4|27352.3|27322.3|0
1582499100000|2020-02-23 23:05:00|26967.2|26937.2|27003.8|26973.8|27055|27025|26927.9|26897.9|0
1582499400000|2020-02-23 23:10:00|27007.9|26977.9|26989.5|26959.5|27021|26991|26935.3|26905.3|0
1582499700000|2020-02-23 23:15:00|26981.3|26951.3|27031.3|27001.3|27031.3|27001.3|26967.8|26937.8|0
1582500000000|2020-02-23 23:20:00|27033.4|27003.4|27026|26996|27049|27019|27010.9|26980.9|0
1582500300000|2020-02-23 23:25:00|27024|26994|27028.9|26998.9|27041|27011|27022.8|26992.8|0
1582500600000|2020-02-23 23:30:00|27033|27003|27046.2|27016.2|27066.8|27036.8|27033|27003|0
1582500900000|2020-02-23 23:35:00|27048.2|27018.2|27073.3|27043.3|27077.5|27047.5|27046.2|27016.2|0
1582501200000|2020-02-23 23:40:00|27071.3|27041.3|27086.3|27056.3|27086.3|27056.3|27044.7|27014.7|0
1582501500000|2020-02-23 23:45:00|27086.4|27056.4|27080|27050|27088.5|27058.5|27072.6|27042.6|0
1582501800000|2020-02-23 23:50:00|27079.4|27049.4|27037.8|27007.8|27083.5|27053.5|27035.7|27005.7|0
1582502100000|2020-02-23 23:55:00|27035.7|27005.7|27061.7|27031.7|27072.1|27042.1|27035.7|27005.7|0
1582502400000|2020-02-24 00:00:00|27063.7|27033.7|27043.6|27013.6|27072.5|27042.5|27039.5|27009.5|0
1582502700000|2020-02-24 00:05:00|27044.5|27014.5|27073|27043|27073|27043|27043.3|27013.3|0
1582503000000|2020-02-24 00:10:00|27070.9|27040.9|27051.8|27021.8|27073|27043|27051.8|27021.8|0
1582503300000|2020-02-24 00:15:00|27049.7|27019.7|27061.6|27031.6|27069.4|27039.4|27021.1|26991.1|0
1582503600000|2020-02-24 00:20:00|27060.6|27030.6|27066.3|27036.3|27074.2|27044.2|27049.1|27019.1|0
1582503900000|2020-02-24 00:25:00|27062.7|27032.7|27087.8|27057.8|27091.8|27061.8|27061.7|27031.7|0
1582504200000|2020-02-24 00:30:00|27086.7|27056.7|27059.6|27029.6|27098.8|27068.8|27058.6|27028.6|0
1582504500000|2020-02-24 00:35:00|27060.6|27030.6|27033.4|27003.4|27068.4|27038.4|27028.3|26998.3|0
1582504800000|2020-02-24 00:40:00|27037|27007|27007.1|26977.1|27038|27008|26994.4|26964.4|0
1582505100000|2020-02-24 00:45:00|27006.6|26976.6|27020.5|26990.5|27033.5|27003.5|26993.8|26963.8|0
1582505400000|2020-02-24 00:50:00|27019.5|26989.5|27008.2|26978.2|27021.9|26991.9|26994.3|26964.3|0
1582505700000|2020-02-24 00:55:00|27006.4|26976.4|27009.4|26979.4|27020.2|26990.2|26997.9|26967.9|0
1582506000000|2020-02-24 01:00:00|27007.6|26977.6|27048.1|27018.1|27048.7|27018.7|27006.6|26976.6|0
1582506300000|2020-02-24 01:05:00|27047.6|27017.6|27057|27027|27063.7|27033.7|27041.6|27011.6|0
1582506600000|2020-02-24 01:10:00|27053.4|27023.4|27063.5|27033.5|27064.6|27034.6|27034|27004|0
1582506900000|2020-02-24 01:15:00|27061.2|27031.2|27076.2|27071.2|27129.2|27124.2|27030.7|27025.7|5073
1582507200000|2020-02-24 01:20:00|27077.2|27072.2|27041.7|27036.7|27093.2|27088.2|27017.2|27012.2|5204
1582507500000|2020-02-24 01:25:00|27041.2|27036.2|27020.2|27015.2|27048.2|27043.2|26990.7|26985.7|2832
1582507800000|2020-02-24 01:30:00|27024.7|27019.7|27025.2|27020.2|27073.2|27068.2|27013.7|27008.7|8725
1582508100000|2020-02-24 01:35:00|27026.2|27021.2|26965.7|26960.7|27027.2|27022.2|26945.2|26940.2|7396
1582508400000|2020-02-24 01:40:00|26966.2|26961.2|26926.2|26921.2|26968.2|26963.2|26909.2|26904.2|7139
1582508700000|2020-02-24 01:45:00|26927.2|26922.2|26986.7|26981.7|26997.7|26992.7|26917.2|26912.2|4600
1582509000000|2020-02-24 01:50:00|26987.2|26982.2|26960.2|26955.2|26991.2|26986.2|26940.2|26935.2|3659
1582509300000|2020-02-24 01:55:00|26959.7|26954.7|26938.7|26933.7|26959.7|26954.7|26917.7|26912.7|3096
1582509600000|2020-02-24 02:00:00|26937.2|26932.2|26925.2|26920.2|26980.7|26975.7|26924.7|26919.7|4061
1582509900000|2020-02-24 02:05:00|26924.7|26919.7|26922.2|26917.2|26942.2|26937.2|26903.2|26898.2|3708
1582510200000|2020-02-24 02:10:00|26922.7|26917.7|26901.2|26896.2|26939.2|26934.2|26898.7|26893.7|3214
1582510500000|2020-02-24 02:15:00|26900.7|26895.7|26898.2|26893.2|26925.2|26920.2|26885.7|26880.7|4312
1582510800000|2020-02-24 02:20:00|26897.7|26892.7|26856.7|26851.7|26900.2|26895.2|26844.2|26839.2|4282
1582511100000|2020-02-24 02:25:00|26856.2|26851.2|26853.2|26848.2|26880.2|26875.2|26844.2|26839.2|3769
1582511400000|2020-02-24 02:30:00|26851.2|26846.2|26816.2|26811.2|26858.7|26853.7|26809.2|26804.2|4358
1582511700000|2020-02-24 02:35:00|26814.2|26809.2|26816.2|26811.2|26831.7|26826.7|26807.7|26802.7|2697
1582512000000|2020-02-24 02:40:00|26816.7|26811.7|26829.2|26824.2|26845.2|26840.2|26806.2|26801.2|3800
1582512300000|2020-02-24 02:45:00|26827.7|26822.7|26866.2|26861.2|26869.2|26864.2|26816.7|26811.7|3334
1582512600000|2020-02-24 02:50:00|26865.7|26860.7|26862.7|26857.7|26884.7|26879.7|26843.2|26838.2|2880
1582512900000|2020-02-24 02:55:00|26862.2|26857.2|26835.2|26830.2|26863.2|26858.2|26819.7|26814.7|2346
1582513200000|2020-02-24 03:00:00|26834.2|26829.2|26800.7|26795.7|26834.7|26829.7|26790.7|26785.7|3661
1582513500000|2020-02-24 03:05:00|26801.2|26796.2|26837.2|26832.2|26840.2|26835.2|26789.7|26784.7|2412
1582513800000|2020-02-24 03:10:00|26837.7|26832.7|26861.2|26856.2|26864.7|26859.7|26833.2|26828.2|2765
1582514100000|2020-02-24 03:15:00|26860.2|26855.2|26900.2|26895.2|26900.7|26895.7|26859.7|26854.7|3125
1582514400000|2020-02-24 03:20:00|26898.7|26893.7|26900.7|26895.7|26907.7|26902.7|26879.2|26874.2|2124
1582514700000|2020-02-24 03:25:00|26900.2|26895.2|26922.7|26917.7|26925.7|26920.7|26888.7|26883.7|1959
1582515000000|2020-02-24 03:30:00|26923.7|26918.7|26921.7|26916.7|26931.2|26926.2|26907.2|26902.2|1909
1582515300000|2020-02-24 03:35:00|26923.2|26918.2|26915.7|26910.7|26926.2|26921.2|26909.7|26904.7|957
1582515600000|2020-02-24 03:40:00|26916.2|26911.2|26909.7|26904.7|26916.2|26911.2|26898.2|26893.2|1195
1582515900000|2020-02-24 03:45:00|26912.7|26907.7|26857.2|26852.2|26914.2|26909.2|26856.2|26851.2|1775
1582516200000|2020-02-24 03:50:00|26856.7|26851.7|26871.7|26866.7|26874.2|26869.2|26850.2|26845.2|1336
1582516500000|2020-02-24 03:55:00|26869.2|26864.2|26868.2|26863.2|26880.2|26875.2|26863.2|26858.2|1339
1582516800000|2020-02-24 04:00:00|26884.7|26854.7|26896.1|26866.1|26911.1|26881.1|26884.7|26854.7|2
1582517100000|2020-02-24 04:05:00|26894.3|26864.3|26903.4|26873.4|26903.4|26873.4|26890.5|26860.5|0
1582517400000|2020-02-24 04:10:00|26902.4|26872.4|26898.5|26868.5|26902.4|26872.4|26894.8|26864.8|0
1582517700000|2020-02-24 04:15:00|26898|26868|26897.6|26867.6|26905.8|26875.8|26897.6|26867.6|0
1582518000000|2020-02-24 04:20:00|26898.2|26868.2|26892.5|26862.5|26898.2|26868.2|26892.5|26862.5|0
1582518300000|2020-02-24 04:25:00|26893.5|26863.5|26892.5|26862.5|26898.2|26868.2|26890.5|26860.5|0
1582518600000|2020-02-24 04:30:00|26893|26863|26889.9|26859.9|26899.2|26869.2|26889.9|26859.9|0
1582518900000|2020-02-24 04:35:00|26888.8|26858.8|26886.3|26856.3|26891.9|26861.9|26884.2|26854.2|0
1582519200000|2020-02-24 04:40:00|26886.7|26856.7|26898.8|26868.8|26899.8|26869.8|26886.7|26856.7|0
1582519500000|2020-02-24 04:45:00|26898.3|26868.3|26899|26869|26902|26872|26893.1|26863.1|0
1582519800000|2020-02-24 04:50:00|26900|26870|26913.3|26883.3|26913.3|26883.3|26899|26869|0
1582520100000|2020-02-24 04:55:00|26909.7|26879.7|26904.6|26874.6|26914.3|26884.3|26902.8|26872.8|0
1582520400000|2020-02-24 05:00:00|26892.3|26862.3|26865.7|26860.7|26892.3|26884.7|26858.2|26853.2|2789
1582520700000|2020-02-24 05:05:00|26866.2|26861.2|26884.7|26879.7|26897.7|26892.7|26863.2|26858.2|9843
1582521000000|2020-02-24 05:10:00|26884.2|26879.2|26895.7|26890.7|26897.7|26892.7|26869.7|26864.7|1226
1582521300000|2020-02-24 05:15:00|26895.2|26890.2|26891.7|26886.7|26902.2|26897.2|26885.2|26880.2|822
1582521600000|2020-02-24 05:20:00|26890.7|26885.7|26920.7|26915.7|26922.2|26917.2|26889.2|26884.2|1654
1582521900000|2020-02-24 05:25:00|26920.2|26915.2|26918.7|26913.7|26923.7|26918.7|26910.7|26905.7|1801
1582522200000|2020-02-24 05:30:00|26913.2|26908.2|26885.2|26880.2|26915.2|26910.2|26882.2|26877.2|1776
1582522500000|2020-02-24 05:35:00|26884.7|26879.7|26875.7|26870.7|26888.7|26883.7|26874.7|26869.7|860
1582522800000|2020-02-24 05:40:00|26875.2|26870.2|26875.7|26870.7|26886.2|26881.2|26865.7|26860.7|1171
1582523100000|2020-02-24 05:45:00|26875.2|26870.2|26870.7|26865.7|26880.2|26875.2|26859.7|26854.7|1092
1582523400000|2020-02-24 05:50:00|26871.2|26866.2|26830.2|26825.2|26872.7|26867.7|26828.7|26823.7|1961
1582523700000|2020-02-24 05:55:00|26829.7|26824.7|26843.7|26838.7|26851.7|26846.7|26827.7|26822.7|1474
1582524000000|2020-02-24 06:00:00|26844.7|26839.7|26866.2|26861.2|26868.7|26863.7|26831.7|26826.7|1867
1582524300000|2020-02-24 06:05:00|26865.7|26860.7|26839.2|26834.2|26872.2|26867.2|26834.7|26829.7|1415
1582524600000|2020-02-24 06:10:00|26838.7|26833.7|26840.7|26835.7|26856.7|26851.7|26831.2|26826.2|1816
1582524900000|2020-02-24 06:15:00|26840.2|26835.2|26853.7|26848.7|26867.7|26862.7|26838.2|26833.2|1222
1582525200000|2020-02-24 06:20:00|26853.2|26848.2|26863.2|26858.2|26872.7|26867.7|26844.2|26839.2|1122
1582525500000|2020-02-24 06:25:00|26863.7|26858.7|26859.2|26854.2|26877.2|26872.2|26848.7|26843.7|1161
1582525800000|2020-02-24 06:30:00|26859.7|26854.7|26839.2|26834.2|26862.2|26857.2|26838.2|26833.2|1026
1582526100000|2020-02-24 06:35:00|26838.7|26833.7|26854.2|26849.2|26860.7|26855.7|26834.2|26829.2|1593
1582526400000|2020-02-24 06:40:00|26854.7|26849.7|26836.2|26831.2|26855.2|26850.2|26830.2|26825.2|1237
1582526700000|2020-02-24 06:45:00|26835.7|26830.7|26837.2|26832.2|26844.7|26839.7|26831.2|26826.2|884
1582527000000|2020-02-24 06:50:00|26836.2|26831.2|26842.2|26837.2|26855.2|26850.2|26833.2|26828.2|973
1582527300000|2020-02-24 06:55:00|26841.7|26836.7|26841.7|26836.7|26847.7|26842.7|26836.7|26831.7|651
1582527600000|2020-02-24 07:00:00|26838.2|26833.2|26852.2|26847.2|26866.2|26861.2|26838.2|26833.2|1819
1582527900000|2020-02-24 07:05:00|26852.7|26847.7|26811.2|26806.2|26859.7|26854.7|26806.7|26801.7|1814
1582528200000|2020-02-24 07:10:00|26811.7|26806.7|26785.2|26780.2|26818.2|26813.2|26783.7|26778.7|2019
1582528500000|2020-02-24 07:15:00|26784.7|26779.7|26810.2|26805.2|26814.2|26809.2|26779.7|26774.7|1561
1582528800000|2020-02-24 07:20:00|26809.7|26804.7|26814.7|26809.7|26823.2|26818.2|26802.7|26797.7|1180
1582529100000|2020-02-24 07:25:00|26815.2|26810.2|26819.2|26814.2|26835.2|26830.2|26812.7|26807.7|1581
1582529400000|2020-02-24 07:30:00|26818.7|26813.7|26833.2|26828.2|26840.7|26835.7|26818.2|26813.2|1880
1582529700000|2020-02-24 07:35:00|26832.7|26827.7|26837.7|26832.7|26850.7|26845.7|26832.7|26827.7|1590
1582530000000|2020-02-24 07:40:00|26838.2|26833.2|26844.2|26839.2|26853.7|26848.7|26837.7|26832.7|1350
1582530300000|2020-02-24 07:45:00|26844.7|26839.7|26824.2|26819.2|26851.7|26846.7|26819.7|26814.7|1672
1582530600000|2020-02-24 07:50:00|26823.7|26818.7|26817.7|26812.7|26839.7|26834.7|26809.7|26804.7|1784
1582530900000|2020-02-24 07:55:00|26818.2|26813.2|26814.2|26809.2|26833.7|26828.7|26811.2|26806.2|2148
1582531200000|2020-02-24 08:00:00|26814.7|26809.7|26822.7|26817.7|26831.2|26826.2|26801.2|26796.2|3064
1582531500000|2020-02-24 08:05:00|26823.2|26818.2|26790.7|26785.7|26833.2|26828.2|26784.2|26779.2|3058
1582531800000|2020-02-24 08:10:00|26791.2|26786.2|26782.2|26777.2|26803.7|26798.7|26776.7|26771.7|6123
1582532100000|2020-02-24 08:15:00|26782.7|26777.7|26785.7|26780.7|26806.7|26801.7|26774.7|26769.7|5820
1582532400000|2020-02-24 08:20:00|26785.2|26780.2|26766.7|26761.7|26785.2|26780.2|26760.2|26755.2|1607
1582532700000|2020-02-24 08:25:00|26765.2|26760.2|26734.2|26729.2|26770.7|26765.7|26732.7|26727.7|2385
1582533000000|2020-02-24 08:30:00|26738.9|26708.9|26686.8|26656.8|26739.9|26709.9|26652.1|26622.1|0
1582533300000|2020-02-24 08:35:00|26689.7|26659.7|26786|26756|26786.2|26756.2|26683.5|26653.5|0
1582533600000|2020-02-24 08:40:00|26789.6|26759.6|26785.1|26755.1|26795.2|26765.2|26756.5|26726.5|0
1582533900000|2020-02-24 08:45:00|26781.4|26751.4|26756.1|26726.1|26796.4|26766.4|26726.1|26696.1|0
1582534200000|2020-02-24 08:50:00|26756.6|26726.6|26750.6|26720.6|26797.4|26767.4|26699.5|26669.5|0
1582534500000|2020-02-24 08:55:00|26754.2|26724.2|26732.1|26702.1|26773.2|26743.2|26718.6|26688.6|0
1582534800000|2020-02-24 09:00:00|26733.1|26703.1|26693.9|26663.9|26746.6|26716.6|26678.9|26648.9|0
1582535100000|2020-02-24 09:05:00|26693.4|26663.4|26731.1|26701.1|26743.5|26713.5|26690.4|26660.4|0
1582535400000|2020-02-24 09:10:00|26730.6|26700.6|26683.7|26653.7|26737.6|26707.6|26683.7|26653.7|0
1582535700000|2020-02-24 09:15:00|26678.6|26648.6|26543.2|26535.2|26678.6|26669.2|26536.7|26528.7|3553
1582536000000|2020-02-24 09:20:00|26543.7|26535.7|26555.7|26547.7|26568.2|26560.2|26529.7|26521.7|1176
1582536300000|2020-02-24 09:25:00|26556.2|26548.2|26550.2|26542.2|26562.2|26554.2|26519.7|26511.7|848
1582536600000|2020-02-24 09:30:00|26548.7|26540.7|26535.7|26527.7|26562.7|26554.7|26511.7|26503.7|1100
1582536900000|2020-02-24 09:35:00|26534.2|26526.2|26529.2|26521.2|26539.7|26531.7|26497.7|26489.7|980
1582537200000|2020-02-24 09:40:00|26531.2|26523.2|26542.2|26534.2|26543.7|26535.7|26507.7|26499.7|584
1582537500000|2020-02-24 09:45:00|26542.7|26534.7|26558.2|26550.2|26560.2|26552.2|26538.7|26530.7|641
1582537800000|2020-02-24 09:50:00|26558.7|26550.7|26568.7|26560.7|26571.2|26563.2|26554.2|26546.2|588
1582538100000|2020-02-24 09:55:00|26568.2|26560.2|26586.7|26578.7|26589.2|26581.2|26563.7|26555.7|668
1582538400000|2020-02-24 10:00:00|26585.2|26577.2|26570.2|26562.2|26589.2|26581.2|26565.7|26557.7|383
1582538700000|2020-02-24 10:05:00|26568.7|26560.7|26551.2|26543.2|26579.2|26571.2|26546.7|26538.7|360
1582539000000|2020-02-24 10:10:00|26551.7|26543.7|26546.7|26538.7|26565.7|26557.7|26541.7|26533.7|339
1582539300000|2020-02-24 10:15:00|26546.2|26538.2|26565.7|26557.7|26565.7|26557.7|26543.2|26535.2|222
1582539600000|2020-02-24 10:20:00|26565.2|26557.2|26557.2|26549.2|26572.2|26564.2|26547.2|26539.2|232
1582539900000|2020-02-24 10:25:00|26557.7|26549.7|26552.7|26544.7|26559.7|26551.7|26544.2|26536.2|148
1582540200000|2020-02-24 10:30:00|26551.7|26543.7|26533.7|26525.7|26556.2|26548.2|26531.7|26523.7|372
1582540500000|2020-02-24 10:35:00|26533.2|26525.2|26521.7|26513.7|26539.2|26531.2|26510.7|26502.7|298
1582540800000|2020-02-24 10:40:00|26520.7|26512.7|26540.7|26532.7|26548.2|26540.2|26520.7|26512.7|304
1582541100000|2020-02-24 10:45:00|26541.2|26533.2|26523.7|26515.7|26543.7|26535.7|26517.7|26509.7|308
1582541400000|2020-02-24 10:50:00|26524.2|26516.2|26529.7|26521.7|26541.7|26533.7|26523.2|26515.2|185
1582541700000|2020-02-24 10:55:00|26529.2|26521.2|26524.7|26516.7|26532.7|26524.7|26507.2|26499.2|391
1582542000000|2020-02-24 11:00:00|26525.2|26517.2|26522.7|26514.7|26529.7|26521.7|26503.7|26495.7|288
1582542300000|2020-02-24 11:05:00|26520.7|26512.7|26499.2|26491.2|26524.7|26516.7|26496.2|26488.2|262
1582542600000|2020-02-24 11:10:00|26498.2|26490.2|26516.2|26508.2|26518.7|26510.7|26494.2|26486.2|271
1582542900000|2020-02-24 11:15:00|26515.2|26507.2|26500.7|26492.7|26515.2|26507.2|26490.7|26482.7|455
1582543200000|2020-02-24 11:20:00|26500.2|26492.2|26507.7|26499.7|26524.2|26516.2|26495.2|26487.2|397
1582543500000|2020-02-24 11:25:00|26507.2|26499.2|26510.2|26502.2|26519.2|26511.2|26494.2|26486.2|276
1582543800000|2020-02-24 11:30:00|26510.7|26502.7|26530.2|26522.2|26530.2|26522.2|26502.2|26494.2|285
1582544100000|2020-02-24 11:35:00|26530.7|26522.7|26539.7|26531.7|26539.7|26531.7|26519.7|26511.7|350
1582544400000|2020-02-24 11:40:00|26538.7|26530.7|26541.7|26533.7|26545.7|26537.7|26534.7|26526.7|281
1582544700000|2020-02-24 11:45:00|26541.2|26533.2|26550.7|26542.7|26562.2|26554.2|26541.2|26533.2|333
1582545000000|2020-02-24 11:50:00|26549.7|26541.7|26558.2|26550.2|26563.2|26555.2|26546.7|26538.7|212
1582545300000|2020-02-24 11:55:00|26558.7|26550.7|26550.7|26542.7|26561.7|26553.7|26547.7|26539.7|246
1582545600000|2020-02-24 12:00:00|26550.2|26542.2|26585.2|26577.2|26587.7|26579.7|26550.2|26542.2|325
1582545900000|2020-02-24 12:05:00|26584.7|26576.7|26579.7|26571.7|26593.2|26585.2|26572.7|26564.7|414
1582546200000|2020-02-24 12:10:00|26580.2|26572.2|26587.7|26579.7|26594.2|26586.2|26575.7|26567.7|331
1582546500000|2020-02-24 12:15:00|26588.2|26580.2|26577.7|26569.7|26588.7|26580.7|26571.7|26563.7|281
1582546800000|2020-02-24 12:20:00|26577.2|26569.2|26568.7|26560.7|26580.7|26572.7|26565.2|26557.2|188
1582547100000|2020-02-24 12:25:00|26568.2|26560.2|26554.2|26546.2|26568.2|26560.2|26552.7|26544.7|213
1582547400000|2020-02-24 12:30:00|26553.7|26545.7|26563.2|26555.2|26563.2|26555.2|26549.2|26541.2|197
1582547700000|2020-02-24 12:35:00|26562.7|26554.7|26541.7|26533.7|26563.2|26555.2|26540.2|26532.2|323
1582548000000|2020-02-24 12:40:00|26542.2|26534.2|26536.2|26528.2|26545.2|26537.2|26523.2|26515.2|282
1582548300000|2020-02-24 12:45:00|26536.7|26528.7|26545.7|26537.7|26547.7|26539.7|26532.7|26524.7|155
1582548600000|2020-02-24 12:50:00|26545.2|26537.2|26529.7|26521.7|26549.7|26541.7|26528.7|26520.7|186
1582548900000|2020-02-24 12:55:00|26530.2|26522.2|26536.7|26528.7|26542.7|26534.7|26529.7|26521.7|184
1582549200000|2020-02-24 13:00:00|26536.2|26528.2|26537.7|26529.7|26549.7|26541.7|26532.2|26524.2|286
1582549500000|2020-02-24 13:05:00|26537.2|26529.2|26532.7|26524.7|26546.2|26538.2|26529.7|26521.7|203
1582549800000|2020-02-24 13:10:00|26533.2|26525.2|26545.7|26537.7|26547.7|26539.7|26529.7|26521.7|169
1582550100000|2020-02-24 13:15:00|26546.2|26538.2|26532.7|26524.7|26547.2|26539.2|26531.7|26523.7|131
1582550400000|2020-02-24 13:20:00|26532.2|26524.2|26513.2|26505.2|26542.7|26534.7|26511.2|26503.2|265
1582550700000|2020-02-24 13:25:00|26512.7|26504.7|26525.7|26517.7|26526.2|26518.2|26504.7|26496.7|287
1582551000000|2020-02-24 13:30:00|26525.2|26517.2|26501.2|26493.2|26533.7|26525.7|26493.7|26485.7|440
1582551300000|2020-02-24 13:35:00|26500.7|26492.7|26512.7|26504.7|26516.7|26508.7|26499.2|26491.2|220
1582551600000|2020-02-24 13:40:00|26513.2|26505.2|26514.2|26506.2|26524.2|26516.2|26501.7|26493.7|315
1582551900000|2020-02-24 13:45:00|26513.7|26505.7|26505.7|26497.7|26517.7|26509.7|26497.7|26489.7|243
1582552200000|2020-02-24 13:50:00|26505.2|26497.2|26469.7|26461.7|26507.7|26499.7|26467.7|26459.7|576
1582552500000|2020-02-24 13:55:00|26469.2|26461.2|26462.2|26454.2|26476.7|26468.7|26451.7|26443.7|502
1582552800000|2020-02-24 14:00:00|26461.7|26453.7|26458.7|26450.7|26471.2|26463.2|26453.7|26445.7|387
1582553100000|2020-02-24 14:05:00|26458.2|26450.2|26430.2|26422.2|26460.2|26452.2|26428.7|26420.7|542
1582553400000|2020-02-24 14:10:00|26429.7|26421.7|26431.2|26423.2|26440.7|26432.7|26420.2|26412.2|539
1582553700000|2020-02-24 14:15:00|26429.7|26421.7|26415.7|26407.7|26429.7|26421.7|26410.7|26402.7|628
1582554000000|2020-02-24 14:20:00|26416.2|26408.2|26386.2|26378.2|26421.2|26413.2|26383.7|26375.7|736
1582554300000|2020-02-24 14:25:00|26385.7|26377.7|26393.2|26385.2|26404.2|26396.2|26383.2|26375.2|608
1582554600000|2020-02-24 14:30:00|26392.2|26384.2|26463.2|26455.2|26473.7|26465.7|26383.7|26375.7|1952
1582554900000|2020-02-24 14:35:00|26463.7|26455.7|26485.2|26477.2|26498.7|26490.7|26463.7|26455.7|1278
1582555200000|2020-02-24 14:40:00|26483.7|26475.7|26487.7|26479.7|26492.7|26484.7|26426.7|26418.7|1168
1582555500000|2020-02-24 14:45:00|26485.2|26477.2|26492.7|26484.7|26512.2|26504.2|26476.7|26468.7|876
1582555800000|2020-02-24 14:50:00|26495.2|26487.2|26517.2|26509.2|26518.7|26510.7|26482.7|26474.7|769
1582556100000|2020-02-24 14:55:00|26518.7|26510.7|26523.7|26515.7|26524.2|26516.2|26491.2|26483.2|959
1582556400000|2020-02-24 15:00:00|26524.2|26516.2|26519.7|26511.7|26544.2|26536.2|26517.7|26509.7|1030
1582556700000|2020-02-24 15:05:00|26519.2|26511.2|26531.7|26523.7|26540.7|26532.7|26508.2|26500.2|683
1582557000000|2020-02-24 15:10:00|26531.2|26523.2|26558.7|26550.7|26562.7|26554.7|26513.7|26505.7|684
1582557300000|2020-02-24 15:15:00|26559.2|26551.2|26536.7|26528.7|26568.7|26560.7|26536.7|26528.7|691
1582557600000|2020-02-24 15:20:00|26537.2|26529.2|26510.2|26502.2|26537.7|26529.7|26507.7|26499.7|416
1582557900000|2020-02-24 15:25:00|26509.7|26501.7|26502.7|26494.7|26520.2|26512.2|26497.7|26489.7|436
1582558200000|2020-02-24 15:30:00|26502.2|26494.2|26517.7|26509.7|26519.7|26511.7|26498.7|26490.7|340
1582558500000|2020-02-24 15:35:00|26518.2|26510.2|26515.7|26507.7|26528.7|26520.7|26505.7|26497.7|428
1582558800000|2020-02-24 15:40:00|26512.7|26504.7|26529.7|26521.7|26533.7|26525.7|26493.7|26485.7|413
1582559100000|2020-02-24 15:45:00|26529.2|26521.2|26539.7|26531.7|26543.7|26535.7|26514.2|26506.2|190
1582559400000|2020-02-24 15:50:00|26540.2|26532.2|26551.7|26543.7|26559.7|26551.7|26540.2|26532.2|238
1582559700000|2020-02-24 15:55:00|26552.2|26544.2|26567.2|26559.2|26570.7|26562.7|26549.7|26541.7|312
1582560000000|2020-02-24 16:00:00|26564.2|26556.2|26517.2|26509.2|26570.7|26562.7|26516.7|26508.7|368
1582560300000|2020-02-24 16:05:00|26518.2|26510.2|26531.7|26523.7|26541.2|26533.2|26514.7|26506.7|196
1582560600000|2020-02-24 16:10:00|26532.7|26524.7|26528.7|26520.7|26544.2|26536.2|26524.2|26516.2|231
1582560900000|2020-02-24 16:15:00|26526.7|26518.7|26573.2|26565.2|26575.7|26567.7|26525.2|26517.2|358
1582561200000|2020-02-24 16:20:00|26572.7|26564.7|26570.7|26562.7|26582.2|26574.2|26564.7|26556.7|383
1582561500000|2020-02-24 16:25:00|26571.2|26563.2|26558.7|26550.7|26573.7|26565.7|26554.7|26546.7|303
1582561800000|2020-02-24 16:30:00|26558.2|26550.2|26565.7|26557.7|26574.7|26566.7|26553.2|26545.2|284
1582562100000|2020-02-24 16:35:00|26566.7|26558.7|26578.7|26570.7|26583.2|26575.2|26558.7|26550.7|354
1582562400000|2020-02-24 16:40:00|26578.2|26570.2|26548.2|26540.2|26579.2|26571.2|26539.2|26531.2|446
1582562700000|2020-02-24 16:45:00|26548.7|26540.7|26531.2|26523.2|26552.2|26544.2|26528.7|26520.7|222
1582563000000|2020-02-24 16:50:00|26531.7|26523.7|26546.7|26538.7|26557.7|26549.7|26529.7|26521.7|229
1582563300000|2020-02-24 16:55:00|26546.2|26538.2|26556.2|26548.2|26576.2|26568.2|26537.7|26529.7|216
1582563600000|2020-02-24 17:00:00|26552.7|26544.7|26539.7|26531.7|26556.2|26548.2|26537.2|26529.2|115
1582563900000|2020-02-24 17:05:00|26540.2|26532.2|26513.7|26505.7|26541.2|26533.2|26513.7|26505.7|168
1582564200000|2020-02-24 17:10:00|26513.2|26505.2|26516.7|26508.7|26542.2|26534.2|26511.7|26503.7|232
1582564500000|2020-02-24 17:15:00|26515.7|26507.7|26522.7|26514.7|26522.7|26514.7|26506.7|26498.7|227
1582564800000|2020-02-24 17:20:00|26525.2|26517.2|26512.7|26504.7|26546.2|26538.2|26511.7|26503.7|193
1582565100000|2020-02-24 17:25:00|26513.2|26505.2|26526.2|26518.2|26541.2|26533.2|26512.7|26504.7|109
1582565400000|2020-02-24 17:30:00|26525.7|26517.7|26523.2|26515.2|26534.7|26526.7|26508.7|26500.7|157
1582565700000|2020-02-24 17:35:00|26523.7|26515.7|26551.2|26543.2|26551.2|26543.2|26522.7|26514.7|154
1582566000000|2020-02-24 17:40:00|26550.7|26542.7|26550.7|26542.7|26556.7|26548.7|26539.2|26531.2|99
1582566300000|2020-02-24 17:45:00|26551.2|26543.2|26538.7|26530.7|26553.7|26545.7|26530.7|26522.7|104
1582566600000|2020-02-24 17:50:00|26539.2|26531.2|26545.7|26537.7|26550.7|26542.7|26529.2|26521.2|71
1582566900000|2020-02-24 17:55:00|26549.2|26541.2|26535.7|26527.7|26550.2|26542.2|26534.7|26526.7|107
1582567200000|2020-02-24 18:00:00|26535.2|26527.2|26514.2|26506.2|26535.2|26527.2|26508.7|26500.7|136
1582567500000|2020-02-24 18:05:00|26513.7|26505.7|26508.2|26500.2|26526.7|26518.7|26504.2|26496.2|98
1582567800000|2020-02-24 18:10:00|26509.2|26501.2|26497.2|26489.2|26518.2|26510.2|26496.2|26488.2|133
1582568100000|2020-02-24 18:15:00|26496.7|26488.7|26503.7|26495.7|26507.7|26499.7|26490.7|26482.7|104
1582568400000|2020-02-24 18:20:00|26503.2|26495.2|26504.2|26496.2|26518.7|26510.7|26498.2|26490.2|122
1582568700000|2020-02-24 18:25:00|26504.7|26496.7|26521.2|26513.2|26522.7|26514.7|26497.2|26489.2|119
1582569000000|2020-02-24 18:30:00|26522.2|26514.2|26520.7|26512.7|26523.7|26515.7|26513.7|26505.7|91
1582569300000|2020-02-24 18:35:00|26520.2|26512.2|26525.2|26517.2|26527.7|26519.7|26516.2|26508.2|97
1582569600000|2020-02-24 18:40:00|26524.7|26516.7|26521.2|26513.2|26526.7|26518.7|26518.7|26510.7|85
1582569900000|2020-02-24 18:45:00|26521.7|26513.7|26529.2|26521.2|26531.7|26523.7|26520.7|26512.7|239
1582570200000|2020-02-24 18:50:00|26530.7|26522.7|26511.7|26503.7|26534.7|26526.7|26508.7|26500.7|194
1582570500000|2020-02-24 18:55:00|26510.2|26502.2|26558.9|26528.9|26559.3|26529.3|26497.2|26489.2|210
1582570800000|2020-02-24 19:00:00|26558.5|26528.5|26531.2|26501.2|26574.4|26544.4|26531.2|26501.2|1
1582571100000|2020-02-24 19:05:00|26530.8|26500.8|26507.2|26477.2|26547.2|26517.2|26503.3|26473.3|0
1582571400000|2020-02-24 19:10:00|26506.8|26476.8|26501.9|26471.9|26516.2|26486.2|26498.3|26468.3|0
1582571700000|2020-02-24 19:15:00|26501.5|26471.5|26506.3|26476.3|26514.9|26484.9|26493.4|26463.4|0
1582572000000|2020-02-24 19:20:00|26507|26477|26537.5|26507.5|26537.9|26507.9|26507|26477|0
1582572300000|2020-02-24 19:25:00|26538.9|26508.9|26579.9|26549.9|26579.9|26549.9|26537.5|26507.5|0
1582572600000|2020-02-24 19:30:00|26579.5|26549.5|26588.2|26558.2|26595.8|26565.8|26577.5|26547.5|0
1582572900000|2020-02-24 19:35:00|26588|26558|26606.5|26576.5|26608.3|26578.3|26571.9|26541.9|0
1582573200000|2020-02-24 19:40:00|26606.1|26576.1|26608.8|26578.8|26611.6|26581.6|26591.1|26561.1|0
1582573500000|2020-02-24 19:45:00|26609.2|26579.2|26621.7|26591.7|26627.6|26597.6|26608.8|26578.8|0
1582573800000|2020-02-24 19:50:00|26623.6|26593.6|26631.9|26601.9|26644|26614|26610.1|26580.1|0
1582574100000|2020-02-24 19:55:00|26632|26602|26652.3|26622.3|26671|26641|26628.3|26598.3|0
1582574400000|2020-02-24 20:00:00|26653.1|26623.1|26659.7|26629.7|26676.3|26646.3|26635.9|26605.9|0
1582574700000|2020-02-24 20:05:00|26660.1|26630.1|26652.9|26622.9|26674.3|26644.3|26652.9|26622.9|0
1582575000000|2020-02-24 20:10:00|26653.7|26623.7|26618.4|26588.4|26654.1|26624.1|26613.7|26583.7|0
1582575300000|2020-02-24 20:15:00|26618.8|26588.8|26617.5|26587.5|26622.1|26592.1|26595.4|26565.4|0
1582575600000|2020-02-24 20:20:00|26617.1|26587.1|26603.5|26573.5|26630.2|26600.2|26603.1|26573.1|0
1582575900000|2020-02-24 20:25:00|26603.9|26573.9|26583|26553|26603.9|26573.9|26581.8|26551.8|0
1582576200000|2020-02-24 20:30:00|26582.6|26552.6|26576|26546|26593.6|26563.6|26564.3|26534.3|0
1582576500000|2020-02-24 20:35:00|26574.1|26544.1|26561.3|26531.3|26581.5|26551.5|26559.3|26529.3|0
1582576800000|2020-02-24 20:40:00|26560.9|26530.9|26544.1|26514.1|26562.5|26532.5|26542.8|26512.8|0
1582577100000|2020-02-24 20:45:00|26544.5|26514.5|26587.5|26557.5|26592|26562|26544.1|26514.1|0
1582577400000|2020-02-24 20:50:00|26586|26556|26528.5|26498.5|26586|26556|26524.6|26494.6|0
1582577700000|2020-02-24 20:55:00|26527.7|26497.7|26482.8|26452.8|26531.4|26501.4|26476.7|26446.7|0
1582578000000|2020-02-24 21:00:00|26476.7|26446.7|26456.2|26426.2|26486.9|26456.9|26452.1|26422.1|0
1582578300000|2020-02-24 21:05:00|26458.3|26428.3|26462.2|26432.2|26468.4|26438.4|26444.1|26414.1|0
1582578600000|2020-02-24 21:10:00|26458.1|26428.1|26504.8|26474.8|26513.5|26483.5|26451.8|26421.8|0
1582578900000|2020-02-24 21:15:00|26505|26475|26493.4|26463.4|26506.8|26476.8|26493.4|26463.4|0
1582579200000|2020-02-24 21:20:00|26494.3|26464.3|26495.9|26465.9|26495.9|26465.9|26491.9|26461.9|0
1582579500000|2020-02-24 21:25:00|26495.5|26465.5|26496.2|26466.2|26496.6|26466.6|26495.5|26465.5|0
1582579800000|2020-02-24 21:30:00|26495.8|26465.8|26488.6|26458.6|26507.6|26477.6|26461.9|26431.9|0
1582580100000|2020-02-24 21:35:00|26486.5|26456.5|26466.1|26436.1|26490.6|26460.6|26466.1|26436.1|0
1582580400000|2020-02-24 21:40:00|26468.1|26438.1|26474.3|26444.3|26482.4|26452.4|26466.1|26436.1|0
1582580700000|2020-02-24 21:45:00|26472.2|26442.2|26502.9|26472.9|26505|26475|26470.2|26440.2|0
1582581000000|2020-02-24 21:50:00|26500.9|26470.9|26524.3|26494.3|26531.6|26501.6|26498.5|26468.5|0
1582581300000|2020-02-24 21:55:00|26526.3|26496.3|26511.3|26481.3|26531|26501|26506.7|26476.7|0
1582581600000|2020-02-24 22:00:00|26511.6|26481.6|26518.2|26488.2|26520.2|26490.2|26511.6|26481.6|0
1582581900000|2020-02-24 22:05:00|26515.2|26485.2|26518.1|26488.1|26521|26491|26514.8|26484.8|0
1582582200000|2020-02-24 22:10:00|26515.7|26485.7|26516.6|26486.6|26519.8|26489.8|26503.2|26473.2|0
1582582500000|2020-02-24 22:15:00|26516.9|26486.9|26519.8|26489.8|26519.8|26489.8|26516.3|26486.3|0
1582582800000|2020-02-24 22:20:00|26520.1|26490.1|26523.7|26493.7|26524.3|26494.3|26518.1|26488.1|0
1582583100000|2020-02-24 22:25:00|26523.4|26493.4|26524|26494|26524|26494|26523.4|26493.4|0
1582583400000|2020-02-24 22:30:00|26522.9|26492.9|26520.2|26490.2|26524|26494|26518.7|26488.7|0
1582583700000|2020-02-24 22:35:00|26520.5|26490.5|26517.5|26487.5|26521.1|26491.1|26516.6|26486.6|0
1582584000000|2020-02-24 22:40:00|26517.8|26487.8|26513.3|26483.3|26518.7|26488.7|26512.1|26482.1|0
1582584300000|2020-02-24 22:45:00|26512.7|26482.7|26512.3|26482.3|26513.3|26483.3|26508.7|26478.7|0
1582584600000|2020-02-24 22:50:00|26512.7|26482.7|26516.3|26486.3|26518.9|26488.9|26512.3|26482.3|0
1582584900000|2020-02-24 22:55:00|26515.1|26485.1|26511.7|26481.7|26519.3|26489.3|26510.2|26480.2|0
1582585200000|2020-02-24 23:00:00|26509.7|26479.7|26563.4|26533.4|26563.4|26533.4|26434.5|26404.5|0
1582585500000|2020-02-24 23:05:00|26561.4|26531.4|26575.1|26545.1|26597.5|26567.5|26555.2|26525.2|0
1582585800000|2020-02-24 23:10:00|26577.1|26547.1|26597.6|26567.6|26608.8|26578.8|26571|26541|0
1582586100000|2020-02-24 23:15:00|26599.7|26569.7|26605.8|26575.8|26610.5|26580.5|26588.8|26558.8|0
1582586400000|2020-02-24 23:20:00|26606.8|26576.8|26611.4|26581.4|26614.8|26584.8|26602|26572|0
1582586700000|2020-02-24 23:25:00|26613.5|26583.5|26583.1|26553.1|26619.1|26589.1|26574.9|26544.9|0
1582587000000|2020-02-24 23:30:00|26585.1|26555.1|26561.8|26531.8|26597.2|26567.2|26548.1|26518.1|0
1582587300000|2020-02-24 23:35:00|26562.8|26532.8|26579|26549|26579.6|26549.6|26547.1|26517.1|0
1582587600000|2020-02-24 23:40:00|26576.9|26546.9|26615.4|26585.4|26619.5|26589.5|26576.9|26546.9|0
1582587900000|2020-02-24 23:45:00|26611.3|26581.3|26619|26589|26630.8|26600.8|26597.9|26567.9|0
1582588200000|2020-02-24 23:50:00|26614.9|26584.9|26627.4|26597.4|26627.4|26597.4|26603|26573|0
1582588500000|2020-02-24 23:55:00|26629.4|26599.4|26633.3|26603.3|26647.2|26617.2|26626.6|26596.6|0
1582588800000|2020-02-25 00:00:00|26629.2|26599.2|26657.6|26627.6|26659.7|26629.7|26612.8|26582.8|0
1582589100000|2020-02-25 00:05:00|26659.7|26629.7|26657.3|26627.3|26661.7|26631.7|26637.6|26607.6|0
1582589400000|2020-02-25 00:10:00|26655.3|26625.3|26672.7|26642.7|26675.6|26645.6|26649.1|26619.1|0
1582589700000|2020-02-25 00:15:00|26670.7|26640.7|26694.9|26664.9|26694.9|26664.9|26658.1|26628.1|0
1582590000000|2020-02-25 00:20:00|26693.8|26663.8|26661.4|26631.4|26695.4|26665.4|26660.8|26630.8|0
1582590300000|2020-02-25 00:25:00|26661.9|26631.9|26652.9|26622.9|26668.1|26638.1|26644.8|26614.8|0
1582590600000|2020-02-25 00:30:00|26651.8|26621.8|26666|26636|26666|26636|26632.2|26602.2|0
1582590900000|2020-02-25 00:35:00|26671.4|26641.4|26725.5|26695.5|26725.5|26695.5|26662.9|26632.9|0
1582591200000|2020-02-25 00:40:00|26724.4|26694.4|26701.9|26671.9|26732|26702|26694.9|26664.9|0
1582591500000|2020-02-25 00:45:00|26701.3|26671.3|26689.8|26659.8|26708|26678|26687.4|26657.4|0
1582591800000|2020-02-25 00:50:00|26690.8|26660.8|26716.7|26686.7|26721.3|26691.3|26689.8|26659.8|0
1582592100000|2020-02-25 00:55:00|26716.1|26686.1|26705.4|26675.4|26724.4|26694.4|26703.4|26673.4|0
1582592400000|2020-02-25 01:00:00|26706.4|26676.4|26703.5|26673.5|26720.9|26690.9|26691.4|26661.4|0
1582592700000|2020-02-25 01:05:00|26704.5|26674.5|26696.9|26666.9|26715.3|26685.3|26692.2|26662.2|0
1582593000000|2020-02-25 01:10:00|26697.9|26667.9|26679.8|26649.8|26710.6|26680.6|26678|26648|0
1582593300000|2020-02-25 01:15:00|26686.4|26656.4|26749.8|26744.8|26780.8|26775.8|26651.3|26646.3|7037
1582593600000|2020-02-25 01:20:00|26749.3|26744.3|26782.3|26777.3|26800.3|26795.3|26741.3|26736.3|4497
1582593900000|2020-02-25 01:25:00|26782.8|26777.8|26761.3|26756.3|26798.8|26793.8|26757.3|26752.3|2627
1582594200000|2020-02-25 01:30:00|26760.8|26755.8|26799.3|26794.3|26818.3|26813.3|26726.3|26721.3|10734
1582594500000|2020-02-25 01:35:00|26799.8|26794.8|26834.8|26829.8|26847.3|26842.3|26778.8|26773.8|5801
1582594800000|2020-02-25 01:40:00|26835.3|26830.3|26854.3|26849.3|26863.3|26858.3|26818.3|26813.3|4658
1582595100000|2020-02-25 01:45:00|26855.3|26850.3|26868.8|26863.8|26881.8|26876.8|26840.3|26835.3|4243
1582595400000|2020-02-25 01:50:00|26867.3|26862.3|26835.3|26830.3|26872.8|26867.8|26820.8|26815.8|3664
1582595700000|2020-02-25 01:55:00|26835.8|26830.8|26781.3|26776.3|26837.3|26832.3|26770.3|26765.3|4742
1582596000000|2020-02-25 02:00:00|26780.8|26775.8|26802.3|26797.3|26820.3|26815.3|26755.8|26750.8|3639
1582596300000|2020-02-25 02:05:00|26801.8|26796.8|26796.8|26791.8|26829.8|26824.8|26790.3|26785.3|3154
1582596600000|2020-02-25 02:10:00|26796.3|26791.3|26842.3|26837.3|26843.3|26838.3|26770.3|26765.3|4536
1582596900000|2020-02-25 02:15:00|26841.3|26836.3|26869.3|26864.3|26875.8|26870.8|26836.3|26831.3|5489
1582597200000|2020-02-25 02:20:00|26866.8|26861.8|26885.8|26880.8|26887.8|26882.8|26865.3|26860.3|3767
1582597500000|2020-02-25 02:25:00|26886.3|26881.3|26840.3|26835.3|26896.3|26891.3|26839.8|26834.8|3686
1582597800000|2020-02-25 02:30:00|26840.8|26835.8|26860.3|26855.3|26876.8|26871.8|26821.3|26816.3|4525
1582598100000|2020-02-25 02:35:00|26859.8|26854.8|26823.3|26818.3|26865.8|26860.8|26823.3|26818.3|3250
1582598400000|2020-02-25 02:40:00|26822.8|26817.8|26807.3|26802.3|26835.3|26830.3|26807.3|26802.3|3101
1582598700000|2020-02-25 02:45:00|26806.3|26801.3|26797.8|26792.8|26816.8|26811.8|26782.8|26777.8|2705
1582599000000|2020-02-25 02:50:00|26796.8|26791.8|26753.3|26748.3|26798.3|26793.3|26751.3|26746.3|4692
1582599300000|2020-02-25 02:55:00|26752.8|26747.8|26725.8|26720.8|26772.3|26767.3|26725.8|26720.8|3125
1582599600000|2020-02-25 03:00:00|26724.3|26719.3|26721.3|26716.3|26744.3|26739.3|26705.8|26700.8|3164
1582599900000|2020-02-25 03:05:00|26723.3|26718.3|26680.3|26675.3|26736.3|26731.3|26680.3|26675.3|3388
1582600200000|2020-02-25 03:10:00|26681.3|26676.3|26697.3|26692.3|26699.8|26694.8|26640.3|26635.3|4067
1582600500000|2020-02-25 03:15:00|26698.3|26693.3|26729.8|26724.8|26734.3|26729.3|26683.8|26678.8|2783
1582600800000|2020-02-25 03:20:00|26730.3|26725.3|26729.8|26724.8|26745.3|26740.3|26712.8|26707.8|2323
1582601100000|2020-02-25 03:25:00|26730.3|26725.3|26764.3|26759.3|26766.3|26761.3|26723.3|26718.3|2093
1582601400000|2020-02-25 03:30:00|26765.3|26760.3|26773.8|26768.8|26784.3|26779.3|26759.3|26754.3|1939
1582601700000|2020-02-25 03:35:00|26774.3|26769.3|26796.8|26791.8|26796.8|26791.8|26774.3|26769.3|1320
1582602000000|2020-02-25 03:40:00|26796.3|26791.3|26780.3|26775.3|26800.3|26795.3|26776.3|26771.3|1144
1582602300000|2020-02-25 03:45:00|26781.3|26776.3|26780.8|26775.8|26781.8|26776.8|26766.8|26761.8|896
1582602600000|2020-02-25 03:50:00|26781.3|26776.3|26794.3|26789.3|26802.3|26797.3|26771.8|26766.8|892
1582602900000|2020-02-25 03:55:00|26794.8|26789.8|26802.8|26797.8|26817.8|26812.8|26787.8|26782.8|953
1582603200000|2020-02-25 04:00:00|26801.3|26796.3|26790.3|26760.3|26809.9|26796.3|26782.6|26752.6|3
1582603500000|2020-02-25 04:05:00|26789.2|26759.2|26783.9|26753.9|26790.3|26760.3|26783.9|26753.9|0
1582603800000|2020-02-25 04:10:00|26782.8|26752.8|26776.7|26746.7|26784.9|26754.9|26775.5|26745.5|0
1582604100000|2020-02-25 04:15:00|26776.2|26746.2|26789.2|26759.2|26790.7|26760.7|26774.7|26744.7|0
1582604400000|2020-02-25 04:20:00|26789.7|26759.7|26794.9|26764.9|26795.9|26765.9|26788.1|26758.1|0
1582604700000|2020-02-25 04:25:00|26793|26763|26815.4|26785.4|26815.4|26785.4|26785.5|26755.5|0
1582605000000|2020-02-25 04:30:00|26814.3|26784.3|26809.5|26779.5|26816.4|26786.4|26807.5|26777.5|0
1582605300000|2020-02-25 04:35:00|26809|26779|26815.6|26785.6|26815.6|26785.6|26808.5|26778.5|0
1582605600000|2020-02-25 04:40:00|26812|26782|26811.4|26781.4|26817.6|26787.6|26809.9|26779.9|0
1582605900000|2020-02-25 04:45:00|26812|26782|26819.2|26789.2|26822.9|26792.9|26812|26782|0
1582606200000|2020-02-25 04:50:00|26818.2|26788.2|26818.2|26788.2|26823.9|26793.9|26817.2|26787.2|0
1582606500000|2020-02-25 04:55:00|26817.2|26787.2|26813.2|26783.2|26819.2|26789.2|26811.2|26781.2|0
1582606800000|2020-02-25 05:00:00|26818.9|26788.9|26769.3|26764.3|26818.9|26807.3|26766.8|26761.8|3002
1582607100000|2020-02-25 05:05:00|26768.8|26763.8|26798.3|26793.3|26798.3|26793.3|26762.8|26757.8|2478
1582607400000|2020-02-25 05:10:00|26797.8|26792.8|26795.3|26790.3|26799.8|26794.8|26775.8|26770.8|1110
1582607700000|2020-02-25 05:15:00|26794.8|26789.8|26797.8|26792.8|26798.3|26793.3|26775.8|26770.8|1296
1582608000000|2020-02-25 05:20:00|26797.3|26792.3|26772.8|26767.8|26810.8|26805.8|26768.8|26763.8|1341
1582608300000|2020-02-25 05:25:00|26773.3|26768.3|26750.3|26745.3|26780.8|26775.8|26748.8|26743.8|1539
1582608600000|2020-02-25 05:30:00|26749.8|26744.8|26757.8|26752.8|26759.8|26754.8|26734.3|26729.3|1406
1582608900000|2020-02-25 05:35:00|26757.3|26752.3|26790.8|26785.8|26792.3|26787.3|26745.8|26740.8|1515
1582609200000|2020-02-25 05:40:00|26790.3|26785.3|26792.8|26787.8|26798.3|26793.3|26783.8|26778.8|1075
1582609500000|2020-02-25 05:45:00|26793.3|26788.3|26777.3|26772.3|26798.8|26793.8|26767.3|26762.3|1267
1582609800000|2020-02-25 05:50:00|26776.8|26771.8|26797.3|26792.3|26798.8|26793.8|26775.3|26770.3|937
1582610100000|2020-02-25 05:55:00|26797.8|26792.8|26802.8|26797.8|26809.8|26804.8|26787.8|26782.8|1187
1582610400000|2020-02-25 06:00:00|26802.3|26797.3|26797.8|26792.8|26814.3|26809.3|26785.8|26780.8|1406
1582610700000|2020-02-25 06:05:00|26798.3|26793.3|26804.8|26799.8|26821.8|26816.8|26793.8|26788.8|1729
1582611000000|2020-02-25 06:10:00|26804.3|26799.3|26803.8|26798.8|26817.3|26812.3|26786.3|26781.3|1805
1582611300000|2020-02-25 06:15:00|26802.8|26797.8|26816.3|26811.3|26826.3|26821.3|26802.8|26797.8|1854
1582611600000|2020-02-25 06:20:00|26815.8|26810.8|26827.3|26822.3|26830.3|26825.3|26806.8|26801.8|1822
1582611900000|2020-02-25 06:25:00|26826.8|26821.8|26838.8|26833.8|26848.3|26843.3|26822.8|26817.8|1399
1582612200000|2020-02-25 06:30:00|26839.3|26834.3|26849.8|26844.8|26851.3|26846.3|26835.8|26830.8|1207
1582612500000|2020-02-25 06:35:00|26850.3|26845.3|26852.3|26847.3|26869.8|26864.8|26845.8|26840.8|1340
1582612800000|2020-02-25 06:40:00|26853.3|26848.3|26834.8|26829.8|26853.3|26848.3|26834.8|26829.8|1216
1582613100000|2020-02-25 06:45:00|26835.3|26830.3|26826.3|26821.3|26848.8|26843.8|26825.3|26820.3|890
1582613400000|2020-02-25 06:50:00|26825.3|26820.3|26832.3|26827.3|26840.8|26835.8|26824.8|26819.8|960
1582613700000|2020-02-25 06:55:00|26832.8|26827.8|26855.8|26850.8|26856.3|26851.3|26831.8|26826.8|885
1582614000000|2020-02-25 07:00:00|26853.8|26848.8|26844.3|26839.3|26856.8|26851.8|26833.3|26828.3|1157
1582614300000|2020-02-25 07:05:00|26843.8|26838.8|26839.8|26834.8|26860.3|26855.3|26838.8|26833.8|1307
1582614600000|2020-02-25 07:10:00|26839.3|26834.3|26854.8|26849.8|26857.3|26852.3|26838.8|26833.8|848
1582614900000|2020-02-25 07:15:00|26856.3|26851.3|26832.3|26827.3|26861.3|26856.3|26829.8|26824.8|1452
1582615200000|2020-02-25 07:20:00|26831.8|26826.8|26813.3|26808.3|26839.8|26834.8|26805.8|26800.8|1402
1582615500000|2020-02-25 07:25:00|26812.8|26807.8|26807.3|26802.3|26818.3|26813.3|26798.8|26793.8|1769
1582615800000|2020-02-25 07:30:00|26806.3|26801.3|26800.3|26795.3|26821.3|26816.3|26799.8|26794.8|1546
1582616100000|2020-02-25 07:35:00|26799.8|26794.8|26807.8|26802.8|26809.8|26804.8|26793.8|26788.8|1128
1582616400000|2020-02-25 07:40:00|26806.8|26801.8|26843.3|26838.3|26843.8|26838.8|26806.3|26801.3|1368
1582616700000|2020-02-25 07:45:00|26842.8|26837.8|26844.3|26839.3|26845.8|26840.8|26826.3|26821.3|1328
1582617000000|2020-02-25 07:50:00|26843.3|26838.3|26871.3|26866.3|26874.8|26869.8|26841.8|26836.8|1656
1582617300000|2020-02-25 07:55:00|26871.8|26866.8|26882.3|26877.3|26884.8|26879.8|26861.3|26856.3|2209
1582617600000|2020-02-25 08:00:00|26883.3|26878.3|26863.8|26858.8|26886.8|26881.8|26862.3|26857.3|2365
1582617900000|2020-02-25 08:05:00|26863.3|26858.3|26825.3|26820.3|26878.8|26873.8|26822.3|26817.3|2229
1582618200000|2020-02-25 08:10:00|26823.8|26818.8|26858.8|26853.8|26869.3|26864.3|26820.8|26815.8|9275
1582618500000|2020-02-25 08:15:00|26858.3|26853.3|26836.3|26831.3|26859.8|26854.8|26832.8|26827.8|10309
1582618800000|2020-02-25 08:20:00|26835.3|26830.3|26831.3|26826.3|26857.8|26852.8|26828.3|26823.3|1865
1582619100000|2020-02-25 08:25:00|26831.8|26826.8|26831.3|26826.3|26840.3|26835.3|26824.3|26819.3|3057
1582619400000|2020-02-25 08:30:00|26844.8|26814.8|26912.1|26882.1|26919.9|26889.9|26829.9|26799.9|0
1582619700000|2020-02-25 08:35:00|26913.4|26883.4|26831.4|26801.4|26928.8|26898.8|26824.7|26794.7|0
1582620000000|2020-02-25 08:40:00|26832.1|26802.1|26837.5|26807.5|26852.6|26822.6|26816.7|26786.7|0
1582620300000|2020-02-25 08:45:00|26836.9|26806.9|26824.2|26794.2|26856.6|26826.6|26806.2|26776.2|0
1582620600000|2020-02-25 08:50:00|26825.5|26795.5|26832.9|26802.9|26859|26829|26814.4|26784.4|0
1582620900000|2020-02-25 08:55:00|26834.2|26804.2|26828.4|26798.4|26848.9|26818.9|26816.2|26786.2|0
1582621200000|2020-02-25 09:00:00|26827.1|26797.1|26857.9|26827.9|26878.8|26848.8|26827.1|26797.1|0
1582621500000|2020-02-25 09:05:00|26857.2|26827.2|26815.4|26785.4|26862.8|26832.8|26814.1|26784.1|0
1582621800000|2020-02-25 09:10:00|26814.2|26784.2|26773|26743|26814.8|26784.8|26768.1|26738.1|0
1582622100000|2020-02-25 09:15:00|26786.9|26756.9|26757.8|26749.8|26786.9|26758.8|26731.3|26723.3|1086
1582622400000|2020-02-25 09:20:00|26756.8|26748.8|26752.8|26744.8|26768.8|26760.8|26745.8|26737.8|423
1582622700000|2020-02-25 09:25:00|26752.3|26744.3|26755.8|26747.8|26772.8|26764.8|26743.3|26735.3|440
1582623000000|2020-02-25 09:30:00|26755.3|26747.3|26761.8|26753.8|26768.8|26760.8|26744.3|26736.3|292
1582623300000|2020-02-25 09:35:00|26760.3|26752.3|26762.8|26754.8|26767.8|26759.8|26745.8|26737.8|407
1582623600000|2020-02-25 09:40:00|26764.3|26756.3|26767.3|26759.3|26768.8|26760.8|26751.8|26743.8|138
1582623900000|2020-02-25 09:45:00|26767.8|26759.8|26770.8|26762.8|26774.8|26766.8|26764.8|26756.8|207
1582624200000|2020-02-25 09:50:00|26770.3|26762.3|26758.3|26750.3|26771.3|26763.3|26750.8|26742.8|185
1582624500000|2020-02-25 09:55:00|26758.8|26750.8|26745.8|26737.8|26761.3|26753.3|26742.8|26734.8|283
1582624800000|2020-02-25 10:00:00|26744.8|26736.8|26752.3|26744.3|26762.8|26754.8|26740.3|26732.3|291
1582625100000|2020-02-25 10:05:00|26752.8|26744.8|26741.3|26733.3|26757.8|26749.8|26738.8|26730.8|326
1582625400000|2020-02-25 10:10:00|26740.8|26732.8|26746.8|26738.8|26762.8|26754.8|26737.8|26729.8|431
1582625700000|2020-02-25 10:15:00|26746.3|26738.3|26716.8|26708.8|26746.8|26738.8|26716.8|26708.8|347
1582626000000|2020-02-25 10:20:00|26717.8|26709.8|26702.8|26694.8|26729.8|26721.8|26702.8|26694.8|270
1582626300000|2020-02-25 10:25:00|26702.3|26694.3|26694.3|26686.3|26709.8|26701.8|26692.8|26684.8|327
1582626600000|2020-02-25 10:30:00|26693.8|26685.8|26686.8|26678.8|26693.8|26685.8|26661.8|26653.8|429
1582626900000|2020-02-25 10:35:00|26687.3|26679.3|26689.8|26681.8|26699.3|26691.3|26684.8|26676.8|285
1582627200000|2020-02-25 10:40:00|26690.3|26682.3|26678.8|26670.8|26694.8|26686.8|26677.8|26669.8|317
1582627500000|2020-02-25 10:45:00|26679.3|26671.3|26684.8|26676.8|26685.3|26677.3|26652.8|26644.8|635
1582627800000|2020-02-25 10:50:00|26685.8|26677.8|26695.3|26687.3|26697.8|26689.8|26674.8|26666.8|409
1582628100000|2020-02-25 10:55:00|26696.3|26688.3|26707.3|26699.3|26719.8|26711.8|26696.3|26688.3|420
1582628400000|2020-02-25 11:00:00|26707.8|26699.8|26695.8|26687.8|26708.3|26700.3|26687.8|26679.8|223
1582628700000|2020-02-25 11:05:00|26694.8|26686.8|26706.8|26698.8|26706.8|26698.8|26685.8|26677.8|154
1582629000000|2020-02-25 11:10:00|26706.3|26698.3|26715.3|26707.3|26720.3|26712.3|26703.8|26695.8|187
1582629300000|2020-02-25 11:15:00|26714.8|26706.8|26694.8|26686.8|26714.8|26706.8|26690.8|26682.8|186
1582629600000|2020-02-25 11:20:00|26694.3|26686.3|26697.8|26689.8|26706.3|26698.3|26691.3|26683.3|164
1582629900000|2020-02-25 11:25:00|26697.3|26689.3|26714.8|26706.8|26716.3|26708.3|26691.8|26683.8|159
1582630200000|2020-02-25 11:30:00|26713.3|26705.3|26729.3|26721.3|26731.8|26723.8|26707.8|26699.8|254
1582630500000|2020-02-25 11:35:00|26729.8|26721.8|26753.8|26745.8|26756.8|26748.8|26728.3|26720.3|616
1582630800000|2020-02-25 11:40:00|26754.3|26746.3|26742.3|26734.3|26756.8|26748.8|26727.3|26719.3|314
1582631100000|2020-02-25 11:45:00|26741.8|26733.8|26737.3|26729.3|26751.3|26743.3|26726.8|26718.8|192
1582631400000|2020-02-25 11:50:00|26737.8|26729.8|26735.8|26727.8|26752.3|26744.3|26733.8|26725.8|208
1582631700000|2020-02-25 11:55:00|26735.3|26727.3|26721.3|26713.3|26736.8|26728.8|26718.8|26710.8|282
1582632000000|2020-02-25 12:00:00|26721.8|26713.8|26735.8|26727.8|26735.8|26727.8|26718.3|26710.3|316
1582632300000|2020-02-25 12:05:00|26735.3|26727.3|26732.3|26724.3|26740.8|26732.8|26725.8|26717.8|176
1582632600000|2020-02-25 12:10:00|26732.8|26724.8|26722.8|26714.8|26732.8|26724.8|26715.8|26707.8|188
1582632900000|2020-02-25 12:15:00|26723.3|26715.3|26722.3|26714.3|26730.8|26722.8|26719.8|26711.8|87
1582633200000|2020-02-25 12:20:00|26721.8|26713.8|26743.8|26735.8|26762.3|26754.3|26717.3|26709.3|731
1582633500000|2020-02-25 12:25:00|26744.3|26736.3|26740.3|26732.3|26755.8|26747.8|26735.8|26727.8|201
1582633800000|2020-02-25 12:30:00|26739.8|26731.8|26740.8|26732.8|26751.3|26743.3|26731.8|26723.8|185
1582634100000|2020-02-25 12:35:00|26741.3|26733.3|26760.8|26752.8|26763.3|26755.3|26741.3|26733.3|181
1582634400000|2020-02-25 12:40:00|26760.3|26752.3|26756.8|26748.8|26764.8|26756.8|26747.8|26739.8|121
1582634700000|2020-02-25 12:45:00|26757.8|26749.8|26765.8|26757.8|26769.3|26761.3|26756.8|26748.8|149
1582635000000|2020-02-25 12:50:00|26765.3|26757.3|26781.8|26773.8|26785.3|26777.3|26757.3|26749.3|259
1582635300000|2020-02-25 12:55:00|26782.3|26774.3|26766.3|26758.3|26782.3|26774.3|26763.3|26755.3|180
1582635600000|2020-02-25 13:00:00|26766.8|26758.8|26753.8|26745.8|26770.3|26762.3|26749.3|26741.3|235
1582635900000|2020-02-25 13:05:00|26755.3|26747.3|26763.3|26755.3|26767.3|26759.3|26751.3|26743.3|237
1582636200000|2020-02-25 13:10:00|26762.8|26754.8|26769.3|26761.3|26788.3|26780.3|26762.8|26754.8|449
1582636500000|2020-02-25 13:15:00|26768.8|26760.8|26747.3|26739.3|26769.8|26761.8|26744.8|26736.8|218
1582636800000|2020-02-25 13:20:00|26746.3|26738.3|26734.3|26726.3|26752.3|26744.3|26732.3|26724.3|292
1582637100000|2020-02-25 13:25:00|26734.8|26726.8|26738.8|26730.8|26743.8|26735.8|26732.8|26724.8|169
1582637400000|2020-02-25 13:30:00|26738.3|26730.3|26749.8|26741.8|26753.8|26745.8|26730.8|26722.8|291
1582637700000|2020-02-25 13:35:00|26750.3|26742.3|26746.8|26738.8|26752.3|26744.3|26738.3|26730.3|216
1582638000000|2020-02-25 13:40:00|26746.3|26738.3|26741.8|26733.8|26752.8|26744.8|26739.3|26731.3|136
1582638300000|2020-02-25 13:45:00|26741.3|26733.3|26740.8|26732.8|26760.3|26752.3|26740.8|26732.8|178
1582638600000|2020-02-25 13:50:00|26741.3|26733.3|26749.8|26741.8|26762.8|26754.8|26733.3|26725.3|282
1582638900000|2020-02-25 13:55:00|26748.3|26740.3|26731.8|26723.8|26763.3|26755.3|26722.8|26714.8|369
1582639200000|2020-02-25 14:00:00|26731.3|26723.3|26721.8|26713.8|26733.8|26725.8|26717.8|26709.8|272
1582639500000|2020-02-25 14:05:00|26722.3|26714.3|26720.3|26712.3|26729.3|26721.3|26714.8|26706.8|150
1582639800000|2020-02-25 14:10:00|26719.8|26711.8|26727.8|26719.8|26731.8|26723.8|26719.8|26711.8|95
1582640100000|2020-02-25 14:15:00|26727.3|26719.3|26746.8|26738.8|26746.8|26738.8|26725.8|26717.8|154
1582640400000|2020-02-25 14:20:00|26745.8|26737.8|26759.8|26751.8|26761.3|26753.3|26742.3|26734.3|151
1582640700000|2020-02-25 14:25:00|26759.3|26751.3|26740.8|26732.8|26759.8|26751.8|26740.8|26732.8|213
1582641000000|2020-02-25 14:30:00|26742.8|26734.8|26690.8|26682.8|26757.3|26749.3|26686.3|26678.3|1312
1582641300000|2020-02-25 14:35:00|26689.3|26681.3|26726.8|26718.8|26743.8|26735.8|26687.8|26679.8|648
1582641600000|2020-02-25 14:40:00|26727.3|26719.3|26694.3|26686.3|26727.8|26719.8|26692.8|26684.8|553
1582641900000|2020-02-25 14:45:00|26693.8|26685.8|26681.8|26673.8|26696.8|26688.8|26660.3|26652.3|941
1582642200000|2020-02-25 14:50:00|26681.3|26673.3|26699.8|26691.8|26702.8|26694.8|26662.8|26654.8|505
1582642500000|2020-02-25 14:55:00|26699.3|26691.3|26700.8|26692.8|26708.8|26700.8|26679.8|26671.8|403
1582642800000|2020-02-25 15:00:00|26701.3|26693.3|26685.8|26677.8|26716.8|26708.8|26681.8|26673.8|597
1582643100000|2020-02-25 15:05:00|26685.3|26677.3|26688.3|26680.3|26707.8|26699.8|26677.8|26669.8|424
1582643400000|2020-02-25 15:10:00|26687.3|26679.3|26664.3|26656.3|26688.8|26680.8|26656.8|26648.8|555
1582643700000|2020-02-25 15:15:00|26664.8|26656.8|26647.3|26639.3|26677.3|26669.3|26641.8|26633.8|533
1582644000000|2020-02-25 15:20:00|26647.8|26639.8|26627.8|26619.8|26650.8|26642.8|26627.8|26619.8|590
1582644300000|2020-02-25 15:25:00|26627.3|26619.3|26602.8|26594.8|26629.8|26621.8|26586.8|26578.8|1150
1582644600000|2020-02-25 15:30:00|26602.3|26594.3|26587.3|26579.3|26618.3|26610.3|26559.3|26551.3|1011
1582644900000|2020-02-25 15:35:00|26586.8|26578.8|26595.8|26587.8|26605.8|26597.8|26566.8|26558.8|597
1582645200000|2020-02-25 15:40:00|26595.3|26587.3|26616.3|26608.3|26623.3|26615.3|26580.8|26572.8|532
1582645500000|2020-02-25 15:45:00|26615.8|26607.8|26581.8|26573.8|26622.8|26614.8|26579.8|26571.8|376
1582645800000|2020-02-25 15:50:00|26581.3|26573.3|26559.8|26551.8|26582.8|26574.8|26537.8|26529.8|768
1582646100000|2020-02-25 15:55:00|26560.8|26552.8|26585.8|26577.8|26586.8|26578.8|26550.8|26542.8|590
1582646400000|2020-02-25 16:00:00|26585.3|26577.3|26559.3|26551.3|26597.8|26589.8|26552.3|26544.3|569
1582646700000|2020-02-25 16:05:00|26559.8|26551.8|26536.3|26528.3|26583.8|26575.8|26534.8|26526.8|619
1582647000000|2020-02-25 16:10:00|26536.8|26528.8|26551.3|26543.3|26567.8|26559.8|26532.8|26524.8|518
1582647300000|2020-02-25 16:15:00|26551.8|26543.8|26530.3|26522.3|26554.3|26546.3|26508.8|26500.8|722
1582647600000|2020-02-25 16:20:00|26526.8|26518.8|26538.8|26530.8|26547.8|26539.8|26518.8|26510.8|572
1582647900000|2020-02-25 16:25:00|26539.3|26531.3|26558.3|26550.3|26566.8|26558.8|26534.3|26526.3|427
1582648200000|2020-02-25 16:30:00|26557.8|26549.8|26558.3|26550.3|26564.8|26556.8|26540.3|26532.3|310
1582648500000|2020-02-25 16:35:00|26557.8|26549.8|26555.3|26547.3|26571.8|26563.8|26542.8|26534.8|375
1582648800000|2020-02-25 16:40:00|26554.3|26546.3|26524.3|26516.3|26559.8|26551.8|26523.8|26515.8|253
1582649100000|2020-02-25 16:45:00|26523.8|26515.8|26564.3|26556.3|26571.8|26563.8|26523.3|26515.3|228
1582649400000|2020-02-25 16:50:00|26563.8|26555.8|26572.8|26564.8|26573.3|26565.3|26552.3|26544.3|201
1582649700000|2020-02-25 16:55:00|26571.8|26563.8|26561.3|26553.3|26574.8|26566.8|26553.8|26545.8|184
1582650000000|2020-02-25 17:00:00|26560.8|26552.8|26552.8|26544.8|26575.3|26567.3|26551.8|26543.8|149
1582650300000|2020-02-25 17:05:00|26554.8|26546.8|26560.3|26552.3|26566.8|26558.8|26550.3|26542.3|80
1582650600000|2020-02-25 17:10:00|26559.8|26551.8|26559.3|26551.3|26573.3|26565.3|26556.3|26548.3|98
1582650900000|2020-02-25 17:15:00|26558.8|26550.8|26530.8|26522.8|26559.3|26551.3|26525.8|26517.8|205
1582651200000|2020-02-25 17:20:00|26531.3|26523.3|26525.3|26517.3|26534.8|26526.8|26514.8|26506.8|245
1582651500000|2020-02-25 17:25:00|26525.8|26517.8|26531.3|26523.3|26538.3|26530.3|26517.3|26509.3|194
1582651800000|2020-02-25 17:30:00|26531.8|26523.8|26535.8|26527.8|26544.8|26536.8|26519.8|26511.8|196
1582652100000|2020-02-25 17:35:00|26534.8|26526.8|26541.3|26533.3|26543.3|26535.3|26533.8|26525.8|105
1582652400000|2020-02-25 17:40:00|26541.8|26533.8|26507.8|26499.8|26544.8|26536.8|26498.3|26490.3|228
1582652700000|2020-02-25 17:45:00|26507.3|26499.3|26497.8|26489.8|26509.3|26501.3|26490.8|26482.8|246
1582653000000|2020-02-25 17:50:00|26498.3|26490.3|26505.8|26497.8|26510.3|26502.3|26491.8|26483.8|238
1582653300000|2020-02-25 17:55:00|26506.8|26498.8|26477.8|26469.8|26510.8|26502.8|26476.8|26468.8|241
1582653600000|2020-02-25 18:00:00|26475.8|26467.8|26476.8|26468.8|26487.3|26479.3|26456.8|26448.8|502
1582653900000|2020-02-25 18:05:00|26475.8|26467.8|26473.3|26465.3|26482.8|26474.8|26458.3|26450.3|252
1582654200000|2020-02-25 18:10:00|26473.8|26465.8|26473.3|26465.3|26490.8|26482.8|26465.3|26457.3|150
1582654500000|2020-02-25 18:15:00|26469.8|26461.8|26444.3|26436.3|26479.8|26471.8|26438.3|26430.3|246
1582654800000|2020-02-25 18:20:00|26444.8|26436.8|26454.8|26446.8|26458.3|26450.3|26442.8|26434.8|117
1582655100000|2020-02-25 18:25:00|26454.3|26446.3|26448.8|26440.8|26462.8|26454.8|26441.8|26433.8|117
1582655400000|2020-02-25 18:30:00|26449.3|26441.3|26443.8|26435.8|26450.3|26442.3|26432.8|26424.8|177
1582655700000|2020-02-25 18:35:00|26442.8|26434.8|26431.3|26423.3|26444.3|26436.3|26423.3|26415.3|127
1582656000000|2020-02-25 18:40:00|26430.8|26422.8|26447.3|26439.3|26453.8|26445.8|26418.8|26410.8|240
1582656300000|2020-02-25 18:45:00|26445.3|26437.3|26431.3|26423.3|26450.8|26442.8|26429.8|26421.8|147
1582656600000|2020-02-25 18:50:00|26434.8|26426.8|26423.3|26415.3|26453.8|26445.8|26422.8|26414.8|267
1582656900000|2020-02-25 18:55:00|26422.3|26414.3|26400.2|26370.2|26431.3|26423.3|26400.2|26370.2|278
1582657200000|2020-02-25 19:00:00|26399.7|26369.7|26367.5|26337.5|26405|26375|26346.7|26316.7|0
1582657500000|2020-02-25 19:05:00|26367|26337|26314.8|26284.8|26382.4|26352.4|26295.6|26265.6|0
1582657800000|2020-02-25 19:10:00|26316.3|26286.3|26360.4|26330.4|26360.4|26330.4|26268.9|26238.9|0
1582658100000|2020-02-25 19:15:00|26360.9|26330.9|26293.8|26263.8|26361.7|26331.7|26276.8|26246.8|0
1582658400000|2020-02-25 19:20:00|26292.8|26262.8|26280.8|26250.8|26325.3|26295.3|26278.3|26248.3|0
1582658700000|2020-02-25 19:25:00|26281.3|26251.3|26243|26213|26305|26275|26240.8|26210.8|0
1582659000000|2020-02-25 19:30:00|26244.5|26214.5|26257.3|26227.3|26280.7|26250.7|26209|26179|0
1582659300000|2020-02-25 19:35:00|26257.8|26227.8|26234.2|26204.2|26273.4|26243.4|26229.8|26199.8|0
1582659600000|2020-02-25 19:40:00|26233.7|26203.7|26308.5|26278.5|26309.5|26279.5|26226.3|26196.3|0
1582659900000|2020-02-25 19:45:00|26309|26279|26341.8|26311.8|26347.7|26317.7|26272.2|26242.2|0
1582660200000|2020-02-25 19:50:00|26342.3|26312.3|26336.7|26306.7|26350.2|26320.2|26307.9|26277.9|0
1582660500000|2020-02-25 19:55:00|26336.9|26306.9|26300.4|26270.4|26343.1|26313.1|26291.3|26261.3|0
1582660800000|2020-02-25 20:00:00|26301.9|26271.9|26341.5|26311.5|26382|26352|26301.9|26271.9|0
1582661100000|2020-02-25 20:05:00|26337.6|26307.6|26384.3|26354.3|26392.8|26362.8|26335.4|26305.4|0
1582661400000|2020-02-25 20:10:00|26380.4|26350.4|26364.8|26334.8|26389.8|26359.8|26346.1|26316.1|0
1582661700000|2020-02-25 20:15:00|26364.3|26334.3|26352.9|26322.9|26398.6|26368.6|26341|26311|0
1582662000000|2020-02-25 20:20:00|26353.4|26323.4|26329.8|26299.8|26365.2|26335.2|26304.6|26274.6|0
1582662300000|2020-02-25 20:25:00|26329.3|26299.3|26335|26305|26357.2|26327.2|26307.5|26277.5|0
1582662600000|2020-02-25 20:30:00|26331.1|26301.1|26234.6|26204.6|26331.1|26301.1|26231.9|26201.9|0
1582662900000|2020-02-25 20:35:00|26234.4|26204.4|26214.9|26184.9|26236.7|26206.7|26209.9|26179.9|0
1582663200000|2020-02-25 20:40:00|26214.4|26184.4|26274.6|26244.6|26296.6|26266.6|26214.4|26184.4|0
1582663500000|2020-02-25 20:45:00|26276.1|26246.1|26272.2|26242.2|26326.1|26296.1|26272.2|26242.2|0
1582663800000|2020-02-25 20:50:00|26270.2|26240.2|26263.4|26233.4|26295.5|26265.5|26237|26207|0
1582664100000|2020-02-25 20:55:00|26265.3|26235.3|26261.2|26231.2|26293|26263|26241.6|26211.6|0
1582664400000|2020-02-25 21:00:00|26251.2|26221.2|26328.1|26298.1|26328.1|26298.1|26221.4|26191.4|0
1582664700000|2020-02-25 21:05:00|26329.3|26299.3|26324|26294|26332|26302|26275|26245|0
1582665000000|2020-02-25 21:10:00|26321.5|26291.5|26321.3|26291.3|26332|26302|26294.4|26264.4|0
1582665300000|2020-02-25 21:15:00|26321.6|26291.6|26323.6|26293.6|26326.1|26296.1|26319.4|26289.4|0
1582665600000|2020-02-25 21:20:00|26324.3|26294.3|26327.1|26297.1|26329.3|26299.3|26321.7|26291.7|0
1582665900000|2020-02-25 21:25:00|26325.7|26295.7|26312.2|26282.2|26325.7|26295.7|26310|26280|0
1582666200000|2020-02-25 21:30:00|26312.9|26282.9|26385.8|26355.8|26388.4|26358.4|26312.9|26282.9|0
1582666500000|2020-02-25 21:35:00|26388.3|26358.3|26408.6|26378.6|26423.4|26393.4|26375.8|26345.8|0
1582666800000|2020-02-25 21:40:00|26411.1|26381.1|26396.6|26366.6|26416.1|26386.1|26376.5|26346.5|0
1582667100000|2020-02-25 21:45:00|26394.1|26364.1|26399.5|26369.5|26429.6|26399.6|26394.1|26364.1|0
1582667400000|2020-02-25 21:50:00|26402|26372|26380.4|26350.4|26402.7|26372.7|26380.4|26350.4|0
1582667700000|2020-02-25 21:55:00|26382.9|26352.9|26375.9|26345.9|26382.9|26352.9|26368.1|26338.1|0
1582668000000|2020-02-25 22:00:00|26376.1|26346.1|26374.5|26344.5|26376.5|26346.5|26372.2|26342.2|0
1582668300000|2020-02-25 22:05:00|26374.2|26344.2|26365.7|26335.7|26377.2|26347.2|26365.7|26335.7|0
1582668600000|2020-02-25 22:10:00|26365.4|26335.4|26361.7|26331.7|26367.2|26337.2|26357.6|26327.6|0
1582668900000|2020-02-25 22:15:00|26360.9|26330.9|26315.6|26285.6|26360.9|26330.9|26315.6|26285.6|0
1582669200000|2020-02-25 22:20:00|26313.8|26283.8|26313.8|26283.8|26324|26294|26306.1|26276.1|0
1582669500000|2020-02-25 22:25:00|26315.3|26285.3|26305.3|26275.3|26315.3|26285.3|26302.8|26272.8|0
1582669800000|2020-02-25 22:30:00|26301.6|26271.6|26314.1|26284.1|26315.6|26285.6|26301.2|26271.2|0
1582670100000|2020-02-25 22:35:00|26315.3|26285.3|26315.9|26285.9|26321.6|26291.6|26315.3|26285.3|0
1582670400000|2020-02-25 22:40:00|26316.6|26286.6|26313.3|26283.3|26320.7|26290.7|26312|26282|0
1582670700000|2020-02-25 22:45:00|26317.4|26287.4|26310.4|26280.4|26319.6|26289.6|26310.4|26280.4|0
1582671000000|2020-02-25 22:50:00|26314.7|26284.7|26319.7|26289.7|26324.4|26294.4|26312.9|26282.9|0
1582671300000|2020-02-25 22:55:00|26319.3|26289.3|26333.1|26303.1|26340|26310|26319.3|26289.3|0
1582671600000|2020-02-25 23:00:00|26365|26335|26387.1|26357.1|26418.4|26388.4|26342.5|26312.5|0
1582671900000|2020-02-25 23:05:00|26384.6|26354.6|26453.3|26423.3|26458.4|26428.4|26382.1|26352.1|0
1582672200000|2020-02-25 23:10:00|26450.8|26420.8|26455|26425|26455|26425|26439.2|26409.2|0
1582672500000|2020-02-25 23:15:00|26452.5|26422.5|26441.3|26411.3|26467.8|26437.8|26434.9|26404.9|0
1582672800000|2020-02-25 23:20:00|26443.8|26413.8|26428.6|26398.6|26451.3|26421.3|26418.6|26388.6|0
1582673100000|2020-02-25 23:25:00|26431.1|26401.1|26457.2|26427.2|26462.3|26432.3|26431.1|26401.1|0
1582673400000|2020-02-25 23:30:00|26459.8|26429.8|26474.8|26444.8|26480.1|26450.1|26445.7|26415.7|0
1582673700000|2020-02-25 23:35:00|26477.3|26447.3|26436.6|26406.6|26477.3|26447.3|26426.7|26396.7|0
1582674000000|2020-02-25 23:40:00|26439.1|26409.1|26483.1|26453.1|26484.4|26454.4|26439.1|26409.1|0
1582674300000|2020-02-25 23:45:00|26485.6|26455.6|26517.2|26487.2|26530.1|26500.1|26478.1|26448.1|0
1582674600000|2020-02-25 23:50:00|26519.7|26489.7|26501.8|26471.8|26521.9|26491.9|26496.8|26466.8|0
1582674900000|2020-02-25 23:55:00|26500.6|26470.6|26506.6|26476.6|26506.6|26476.6|26478.1|26448.1|0
1582675200000|2020-02-26 00:00:00|26505.3|26475.3|26505|26475|26514.1|26484.1|26483.1|26453.1|0
1582675500000|2020-02-26 00:05:00|26502.5|26472.5|26517|26487|26518.6|26488.6|26498.1|26468.1|0
1582675800000|2020-02-26 00:10:00|26515.7|26485.7|26456.4|26426.4|26515.7|26485.7|26442|26412|0
1582676100000|2020-02-26 00:15:00|26456.7|26426.7|26417.4|26387.4|26471.8|26441.8|26417.4|26387.4|0
1582676400000|2020-02-26 00:20:00|26418.7|26388.7|26456.6|26426.6|26459.1|26429.1|26407.7|26377.7|0
1582676700000|2020-02-26 00:25:00|26452.9|26422.9|26475.7|26445.7|26477|26447|26431.6|26401.6|0
1582677000000|2020-02-26 00:30:00|26474.4|26444.4|26460.2|26430.2|26474.4|26444.4|26457.7|26427.7|0
1582677300000|2020-02-26 00:35:00|26459|26429|26416.8|26386.8|26464.5|26434.5|26411.1|26381.1|0
1582677600000|2020-02-26 00:40:00|26415.6|26385.6|26456.8|26426.8|26462.5|26432.5|26414.9|26384.9|0
1582677900000|2020-02-26 00:45:00|26458.7|26428.7|26472.5|26442.5|26475|26445|26438.1|26408.1|0
1582678200000|2020-02-26 00:50:00|26471.2|26441.2|26441.3|26411.3|26471.2|26441.2|26425.1|26395.1|0
1582678500000|2020-02-26 00:55:00|26441.9|26411.9|26366.5|26336.5|26447.5|26417.5|26366.5|26336.5|0
1582678800000|2020-02-26 01:00:00|26365.3|26335.3|26306.7|26276.7|26390.3|26360.3|26270.4|26240.4|0
1582679100000|2020-02-26 01:05:00|26305.4|26275.4|26299.2|26269.2|26354.7|26324.7|26293|26263|0
1582679400000|2020-02-26 01:10:00|26298.5|26268.5|26387.9|26357.9|26395.4|26365.4|26298.5|26268.5|0
1582679700000|2020-02-26 01:15:00|26405.3|26375.3|26443.3|26438.3|26529.8|26524.8|26378.3|26373.3|5021
1582680000000|2020-02-26 01:20:00|26440.8|26435.8|26456.3|26451.3|26465.8|26460.8|26420.3|26415.3|3225
1582680300000|2020-02-26 01:25:00|26455.8|26450.8|26467.3|26462.3|26468.8|26463.8|26436.8|26431.8|1689
1582680600000|2020-02-26 01:30:00|26466.8|26461.8|26546.8|26541.8|26557.3|26552.3|26455.3|26450.3|7028
1582680900000|2020-02-26 01:35:00|26548.3|26543.3|26575.3|26570.3|26592.8|26587.8|26531.3|26526.3|4582
1582681200000|2020-02-26 01:40:00|26575.8|26570.8|26499.8|26494.8|26579.8|26574.8|26496.3|26491.3|3854
1582681500000|2020-02-26 01:45:00|26499.3|26494.3|26471.8|26466.8|26553.3|26548.3|26457.3|26452.3|5349
1582681800000|2020-02-26 01:50:00|26471.3|26466.3|26520.8|26515.8|26554.8|26549.8|26466.3|26461.3|5561
1582682100000|2020-02-26 01:55:00|26521.3|26516.3|26521.3|26516.3|26558.8|26553.8|26503.3|26498.3|4173
1582682400000|2020-02-26 02:00:00|26520.3|26515.3|26506.3|26501.3|26528.3|26523.3|26476.8|26471.8|3665
1582682700000|2020-02-26 02:05:00|26505.8|26500.8|26584.3|26579.3|26584.3|26579.3|26505.3|26500.3|4015
1582683000000|2020-02-26 02:10:00|26583.3|26578.3|26623.3|26618.3|26626.8|26621.8|26574.3|26569.3|3777
1582683300000|2020-02-26 02:15:00|26624.3|26619.3|26653.3|26648.3|26654.8|26649.8|26607.3|26602.3|4046
1582683600000|2020-02-26 02:20:00|26652.8|26647.8|26642.8|26637.8|26656.3|26651.3|26592.3|26587.3|4109
1582683900000|2020-02-26 02:25:00|26643.8|26638.8|26649.8|26644.8|26650.3|26645.3|26606.3|26601.3|2326
1582684200000|2020-02-26 02:30:00|26649.3|26644.3|26649.8|26644.8|26678.3|26673.3|26631.3|26626.3|3356
1582684500000|2020-02-26 02:35:00|26649.3|26644.3|26666.3|26661.3|26681.8|26676.8|26643.3|26638.3|2181
1582684800000|2020-02-26 02:40:00|26665.8|26660.8|26664.8|26659.8|26665.8|26660.8|26633.8|26628.8|2659
1582685100000|2020-02-26 02:45:00|26665.8|26660.8|26623.8|26618.8|26685.3|26680.3|26615.3|26610.3|2956
1582685400000|2020-02-26 02:50:00|26622.8|26617.8|26608.3|26603.3|26650.3|26645.3|26605.3|26600.3|2124
1582685700000|2020-02-26 02:55:00|26607.8|26602.8|26647.3|26642.3|26648.3|26643.3|26602.8|26597.8|2092
1582686000000|2020-02-26 03:00:00|26645.3|26640.3|26690.8|26685.8|26691.3|26686.3|26644.3|26639.3|2426
1582686300000|2020-02-26 03:05:00|26691.3|26686.3|26688.8|26683.8|26695.8|26690.8|26656.3|26651.3|2250
1582686600000|2020-02-26 03:10:00|26689.3|26684.3|26724.3|26719.3|26731.8|26726.8|26680.8|26675.8|2825
1582686900000|2020-02-26 03:15:00|26724.8|26719.8|26694.3|26689.3|26735.8|26730.8|26690.8|26685.8|1659
1582687200000|2020-02-26 03:20:00|26695.8|26690.8|26691.8|26686.8|26709.8|26704.8|26684.8|26679.8|1831
1582687500000|2020-02-26 03:25:00|26690.3|26685.3|26722.8|26717.8|26725.3|26720.3|26684.8|26679.8|1053
1582687800000|2020-02-26 03:30:00|26721.3|26716.3|26688.8|26683.8|26721.3|26716.3|26679.3|26674.3|2141
1582688100000|2020-02-26 03:35:00|26688.3|26683.3|26711.3|26706.3|26721.3|26716.3|26688.3|26683.3|1105
1582688400000|2020-02-26 03:40:00|26710.8|26705.8|26724.8|26719.8|26732.8|26727.8|26699.8|26694.8|1823
1582688700000|2020-02-26 03:45:00|26724.3|26719.3|26750.3|26745.3|26755.8|26750.8|26718.3|26713.3|1189
1582689000000|2020-02-26 03:50:00|26748.3|26743.3|26748.3|26743.3|26753.3|26748.3|26735.3|26730.3|676
1582689300000|2020-02-26 03:55:00|26748.8|26743.8|26743.8|26738.8|26756.3|26751.3|26739.8|26734.8|997
1582689600000|2020-02-26 04:00:00|26765.1|26735.1|26733.3|26703.3|26773.7|26743.7|26730.2|26700.2|0
1582689900000|2020-02-26 04:05:00|26737.1|26707.1|26721.5|26691.5|26738.6|26708.6|26709.1|26679.1|0
1582690200000|2020-02-26 04:10:00|26720.9|26690.9|26705.3|26675.3|26722.1|26692.1|26702.5|26672.5|0
1582690500000|2020-02-26 04:15:00|26704.1|26674.1|26688.2|26658.2|26710.4|26680.4|26680.5|26650.5|0
1582690800000|2020-02-26 04:20:00|26689.4|26659.4|26727|26697|26730.8|26700.8|26689.4|26659.4|0
1582691100000|2020-02-26 04:25:00|26727.6|26697.6|26721.4|26691.4|26728.4|26698.4|26713.7|26683.7|0
1582691400000|2020-02-26 04:30:00|26722|26692|26723.2|26693.2|26738.4|26708.4|26715|26685|0
1582691700000|2020-02-26 04:35:00|26721.9|26691.9|26742.1|26712.1|26757.3|26727.3|26712.5|26682.5|0
1582692000000|2020-02-26 04:40:00|26741.5|26711.5|26734.6|26704.6|26749.6|26719.6|26733.3|26703.3|0
1582692300000|2020-02-26 04:45:00|26735.2|26705.2|26756|26726|26767.6|26737.6|26733.1|26703.1|0
1582692600000|2020-02-26 04:50:00|26754.8|26724.8|26751|26721|26762.3|26732.3|26749.7|26719.7|0
1582692900000|2020-02-26 04:55:00|26750.3|26720.3|26738.9|26708.9|26757.3|26727.3|26732|26702|0
1582693200000|2020-02-26 05:00:00|26757.2|26727.2|26689.8|26684.8|26757.2|26730.8|26689.8|26684.8|1733
1582693500000|2020-02-26 05:05:00|26691.3|26686.3|26712.8|26707.8|26714.3|26709.3|26690.3|26685.3|1143
1582693800000|2020-02-26 05:10:00|26712.3|26707.3|26698.3|26693.3|26714.8|26709.8|26696.8|26691.8|1403
1582694100000|2020-02-26 05:15:00|26697.8|26692.8|26692.8|26687.8|26710.8|26705.8|26691.8|26686.8|1772
1582694400000|2020-02-26 05:20:00|26692.3|26687.3|26697.8|26692.8|26698.8|26693.8|26665.3|26660.3|1588
1582694700000|2020-02-26 05:25:00|26697.3|26692.3|26704.3|26699.3|26709.8|26704.8|26675.8|26670.8|1314
1582695000000|2020-02-26 05:30:00|26704.8|26699.8|26687.8|26682.8|26712.3|26707.3|26687.8|26682.8|1119
1582695300000|2020-02-26 05:35:00|26688.8|26683.8|26676.3|26671.3|26693.3|26688.3|26665.8|26660.8|1261
1582695600000|2020-02-26 05:40:00|26676.8|26671.8|26700.8|26695.8|26704.3|26699.3|26670.8|26665.8|1008
1582695900000|2020-02-26 05:45:00|26700.3|26695.3|26695.3|26690.3|26700.3|26695.3|26686.8|26681.8|529
1582696200000|2020-02-26 05:50:00|26695.8|26690.8|26685.8|26680.8|26702.8|26697.8|26685.8|26680.8|315
1582696500000|2020-02-26 05:55:00|26686.3|26681.3|26692.8|26687.8|26697.8|26692.8|26677.8|26672.8|580
1582696800000|2020-02-26 06:00:00|26693.3|26688.3|26679.8|26674.8|26696.3|26691.3|26675.3|26670.3|579
1582697100000|2020-02-26 06:05:00|26680.3|26675.3|26664.8|26659.8|26684.3|26679.3|26645.3|26640.3|853
1582697400000|2020-02-26 06:10:00|26664.3|26659.3|26634.3|26629.3|26670.8|26665.8|26631.3|26626.3|666
1582697700000|2020-02-26 06:15:00|26633.8|26628.8|26630.8|26625.8|26644.8|26639.8|26623.8|26618.8|1135
1582698000000|2020-02-26 06:20:00|26631.3|26626.3|26647.3|26642.3|26647.8|26642.8|26628.8|26623.8|537
1582698300000|2020-02-26 06:25:00|26647.8|26642.8|26644.8|26639.8|26657.8|26652.8|26638.3|26633.3|474
1582698600000|2020-02-26 06:30:00|26644.3|26639.3|26646.3|26641.3|26657.8|26652.8|26642.3|26637.3|400
1582698900000|2020-02-26 06:35:00|26646.8|26641.8|26654.8|26649.8|26662.3|26657.3|26644.3|26639.3|469
1582699200000|2020-02-26 06:40:00|26652.8|26647.8|26634.3|26629.3|26652.8|26647.8|26628.8|26623.8|398
1582699500000|2020-02-26 06:45:00|26633.3|26628.3|26654.3|26649.3|26656.8|26651.8|26630.8|26625.8|402
1582699800000|2020-02-26 06:50:00|26654.8|26649.8|26652.3|26647.3|26665.8|26660.8|26647.8|26642.8|496
1582700100000|2020-02-26 06:55:00|26652.8|26647.8|26630.3|26625.3|26657.8|26652.8|26619.8|26614.8|831
1582700400000|2020-02-26 07:00:00|26629.3|26624.3|26621.3|26616.3|26640.3|26635.3|26615.8|26610.8|805
1582700700000|2020-02-26 07:05:00|26620.8|26615.8|26638.3|26633.3|26647.3|26642.3|26620.8|26615.8|972
1582701000000|2020-02-26 07:10:00|26637.8|26632.8|26627.8|26622.8|26645.3|26640.3|26620.8|26615.8|554
1582701300000|2020-02-26 07:15:00|26627.3|26622.3|26628.8|26623.8|26632.3|26627.3|26609.3|26604.3|1053
1582701600000|2020-02-26 07:20:00|26628.3|26623.3|26630.8|26625.8|26638.8|26633.8|26616.8|26611.8|1017
1582701900000|2020-02-26 07:25:00|26632.3|26627.3|26635.3|26630.3|26651.3|26646.3|26630.3|26625.3|1001
1582702200000|2020-02-26 07:30:00|26635.8|26630.8|26639.3|26634.3|26648.8|26643.8|26628.8|26623.8|565
1582702500000|2020-02-26 07:35:00|26639.8|26634.8|26652.8|26647.8|26654.3|26649.3|26639.3|26634.3|368
1582702800000|2020-02-26 07:40:00|26653.3|26648.3|26657.8|26652.8|26661.8|26656.8|26644.3|26639.3|484
1582703100000|2020-02-26 07:45:00|26658.3|26653.3|26687.3|26682.3|26688.8|26683.8|26651.3|26646.3|759
1582703400000|2020-02-26 07:50:00|26685.3|26680.3|26682.8|26677.8|26692.3|26687.3|26673.3|26668.3|832
1582703700000|2020-02-26 07:55:00|26683.3|26678.3|26702.8|26697.8|26706.8|26701.8|26679.3|26674.3|1262
1582704000000|2020-02-26 08:00:00|26628.9|26623.9|26636.9|26631.9|26656.9|26651.9|26623.4|26618.4|1925
1582704300000|2020-02-26 08:05:00|26637.4|26632.4|26643.4|26638.4|26659.9|26654.9|26629.9|26624.9|1410
1582704600000|2020-02-26 08:10:00|26644.4|26639.4|26629.4|26624.4|26646.4|26641.4|26613.9|26608.9|4925
1582704900000|2020-02-26 08:15:00|26629.9|26624.9|26619.4|26614.4|26645.4|26640.4|26607.4|26602.4|5177
1582705200000|2020-02-26 08:20:00|26617.9|26612.9|26628.9|26623.9|26630.4|26625.4|26599.9|26594.9|878
1582705500000|2020-02-26 08:25:00|26629.4|26624.4|26581.9|26576.9|26633.4|26628.4|26577.9|26572.9|2028
1582705800000|2020-02-26 08:30:00|26602.9|26572.9|26607.5|26577.5|26647.2|26617.2|26596.1|26566.1|0
1582706100000|2020-02-26 08:35:00|26606.2|26576.2|26580.6|26550.6|26625.1|26595.1|26580.6|26550.6|0
1582706400000|2020-02-26 08:40:00|26581.9|26551.9|26517.8|26487.8|26585|26555|26499.6|26469.6|0
1582706700000|2020-02-26 08:45:00|26520.3|26490.3|26450.6|26420.6|26541.6|26511.6|26417.4|26387.4|0
1582707000000|2020-02-26 08:50:00|26454.4|26424.4|26406.9|26376.9|26486.6|26456.6|26400|26370|0
1582707300000|2020-02-26 08:55:00|26407.6|26377.6|26434.4|26404.4|26455.4|26425.4|26393.8|26363.8|0
1582707600000|2020-02-26 09:00:00|26435.7|26405.7|26348.8|26318.8|26436.3|26406.3|26348.1|26318.1|0
1582707900000|2020-02-26 09:05:00|26345.1|26315.1|26266.5|26236.5|26368.8|26338.8|26253.6|26223.6|0
1582708200000|2020-02-26 09:10:00|26262.8|26232.8|26258.7|26228.7|26288|26258|26183.4|26153.4|0
1582708500000|2020-02-26 09:15:00|26305.4|26275.4|26396.9|26388.9|26412.4|26404.4|26214.4|26206.4|1859
1582708800000|2020-02-26 09:20:00|26396.4|26388.4|26398.9|26390.9|26402.9|26394.9|26345.4|26337.4|942
1582709100000|2020-02-26 09:25:00|26399.4|26391.4|26420.4|26412.4|26422.9|26414.9|26374.4|26366.4|452
1582709400000|2020-02-26 09:30:00|26420.9|26412.9|26448.9|26440.9|26456.4|26448.4|26404.4|26396.4|457
1582709700000|2020-02-26 09:35:00|26448.4|26440.4|26506.9|26498.9|26533.4|26525.4|26437.9|26429.9|684
1582710000000|2020-02-26 09:40:00|26508.4|26500.4|26504.4|26496.4|26546.4|26538.4|26500.4|26492.4|521
1582710300000|2020-02-26 09:45:00|26504.9|26496.9|26489.4|26481.4|26520.4|26512.4|26485.9|26477.9|315
1582710600000|2020-02-26 09:50:00|26490.4|26482.4|26508.4|26500.4|26517.4|26509.4|26476.9|26468.9|282
1582710900000|2020-02-26 09:55:00|26508.9|26500.9|26472.4|26464.4|26509.9|26501.9|26470.9|26462.9|167
1582711200000|2020-02-26 10:00:00|26473.4|26465.4|26502.9|26494.9|26507.9|26499.9|26472.9|26464.9|269
1582711500000|2020-02-26 10:05:00|26503.4|26495.4|26558.9|26550.9|26566.4|26558.4|26500.9|26492.9|316
1582711800000|2020-02-26 10:10:00|26559.4|26551.4|26527.9|26519.9|26560.9|26552.9|26527.4|26519.4|181
1582712100000|2020-02-26 10:15:00|26528.4|26520.4|26540.4|26532.4|26562.9|26554.9|26528.4|26520.4|381
1582712400000|2020-02-26 10:20:00|26539.9|26531.9|26553.4|26545.4|26569.4|26561.4|26538.4|26530.4|179
1582712700000|2020-02-26 10:25:00|26552.9|26544.9|26577.4|26569.4|26579.4|26571.4|26547.4|26539.4|179
1582713000000|2020-02-26 10:30:00|26576.4|26568.4|26553.4|26545.4|26577.4|26569.4|26551.4|26543.4|180
1582713300000|2020-02-26 10:35:00|26553.9|26545.9|26543.4|26535.4|26557.4|26549.4|26540.4|26532.4|79
1582713600000|2020-02-26 10:40:00|26542.4|26534.4|26552.9|26544.9|26552.9|26544.9|26532.4|26524.4|91
1582713900000|2020-02-26 10:45:00|26554.4|26546.4|26511.4|26503.4|26561.4|26553.4|26511.4|26503.4|179
1582714200000|2020-02-26 10:50:00|26512.4|26504.4|26511.9|26503.9|26522.4|26514.4|26503.9|26495.9|147
1582714500000|2020-02-26 10:55:00|26512.4|26504.4|26502.4|26494.4|26525.9|26517.9|26497.4|26489.4|86
1582714800000|2020-02-26 11:00:00|26502.9|26494.9|26526.9|26518.9|26526.9|26518.9|26501.4|26493.4|53
1582715100000|2020-02-26 11:05:00|26527.9|26519.9|26559.4|26551.4|26567.9|26559.9|26527.9|26519.9|205
1582715400000|2020-02-26 11:10:00|26558.9|26550.9|26543.4|26535.4|26559.9|26551.9|26536.4|26528.4|186
1582715700000|2020-02-26 11:15:00|26543.9|26535.9|26546.9|26538.9|26549.9|26541.9|26538.4|26530.4|79
1582716000000|2020-02-26 11:20:00|26547.4|26539.4|26576.4|26568.4|26583.9|26575.9|26547.4|26539.4|199
1582716300000|2020-02-26 11:25:00|26575.9|26567.9|26587.9|26579.9|26604.9|26596.9|26573.4|26565.4|261
1582716600000|2020-02-26 11:30:00|26588.4|26580.4|26587.4|26579.4|26598.4|26590.4|26580.9|26572.9|151
1582716900000|2020-02-26 11:35:00|26587.9|26579.9|26618.9|26610.9|26619.9|26611.9|26587.9|26579.9|122
1582717200000|2020-02-26 11:40:00|26618.4|26610.4|26648.4|26640.4|26649.9|26641.9|26617.4|26609.4|294
1582717500000|2020-02-26 11:45:00|26647.9|26639.9|26629.9|26621.9|26650.9|26642.9|26628.9|26620.9|135
1582717800000|2020-02-26 11:50:00|26630.4|26622.4|26622.9|26614.9|26636.9|26628.9|26622.4|26614.4|127
1582718100000|2020-02-26 11:55:00|26623.4|26615.4|26608.4|26600.4|26628.4|26620.4|26605.4|26597.4|86
1582718400000|2020-02-26 12:00:00|26609.9|26601.9|26608.4|26600.4|26629.4|26621.4|26584.9|26576.9|279
1582718700000|2020-02-26 12:05:00|26607.9|26599.9|26654.9|26646.9|26657.4|26649.4|26601.4|26593.4|277
1582719000000|2020-02-26 12:10:00|26654.4|26646.4|26637.4|26629.4|26665.9|26657.9|26622.4|26614.4|256
1582719300000|2020-02-26 12:15:00|26637.9|26629.9|26616.4|26608.4|26642.9|26634.9|26612.9|26604.9|107
1582719600000|2020-02-26 12:20:00|26616.9|26608.9|26600.9|26592.9|26618.9|26610.9|26592.9|26584.9|180
1582719900000|2020-02-26 12:25:00|26598.9|26590.9|26599.4|26591.4|26612.4|26604.4|26586.9|26578.9|94
1582720200000|2020-02-26 12:30:00|26599.9|26591.9|26581.9|26573.9|26604.4|26596.4|26577.4|26569.4|140
1582720500000|2020-02-26 12:35:00|26582.4|26574.4|26569.4|26561.4|26586.4|26578.4|26561.4|26553.4|162
1582720800000|2020-02-26 12:40:00|26569.9|26561.9|26593.9|26585.9|26597.4|26589.4|26566.9|26558.9|154
1582721100000|2020-02-26 12:45:00|26592.9|26584.9|26618.4|26610.4|26620.4|26612.4|26585.4|26577.4|151
1582721400000|2020-02-26 12:50:00|26617.4|26609.4|26620.4|26612.4|26632.4|26624.4|26613.4|26605.4|151
1582721700000|2020-02-26 12:55:00|26620.9|26612.9|26623.9|26615.9|26638.4|26630.4|26609.9|26601.9|173
1582722000000|2020-02-26 13:00:00|26625.4|26617.4|26624.4|26616.4|26630.9|26622.9|26617.4|26609.4|85
1582722300000|2020-02-26 13:05:00|26623.9|26615.9|26607.9|26599.9|26638.9|26630.9|26603.9|26595.9|167
1582722600000|2020-02-26 13:10:00|26608.4|26600.4|26597.9|26589.9|26618.4|26610.4|26595.4|26587.4|141
1582722900000|2020-02-26 13:15:00|26598.4|26590.4|26633.9|26625.9|26633.9|26625.9|26597.9|26589.9|189
1582723200000|2020-02-26 13:20:00|26634.9|26626.9|26652.9|26644.9|26655.9|26647.9|26624.9|26616.9|186
1582723500000|2020-02-26 13:25:00|26653.4|26645.4|26643.9|26635.9|26655.9|26647.9|26636.9|26628.9|200
1582723800000|2020-02-26 13:30:00|26644.4|26636.4|26651.9|26643.9|26655.9|26647.9|26635.4|26627.4|112
1582724100000|2020-02-26 13:35:00|26653.4|26645.4|26685.9|26677.9|26686.4|26678.4|26649.4|26641.4|254
1582724400000|2020-02-26 13:40:00|26686.4|26678.4|26664.4|26656.4|26686.9|26678.9|26657.4|26649.4|191
1582724700000|2020-02-26 13:45:00|26663.9|26655.9|26655.9|26647.9|26673.4|26665.4|26655.9|26647.9|149
1582725000000|2020-02-26 13:50:00|26656.4|26648.4|26647.4|26639.4|26660.9|26652.9|26637.4|26629.4|130
1582725300000|2020-02-26 13:55:00|26646.9|26638.9|26643.4|26635.4|26651.9|26643.9|26633.4|26625.4|137
1582725600000|2020-02-26 14:00:00|26642.9|26634.9|26649.9|26641.9|26665.9|26657.9|26641.9|26633.9|120
1582725900000|2020-02-26 14:05:00|26649.4|26641.4|26652.9|26644.9|26655.9|26647.9|26639.4|26631.4|202
1582726200000|2020-02-26 14:10:00|26652.4|26644.4|26669.9|26661.9|26676.9|26668.9|26650.4|26642.4|132
1582726500000|2020-02-26 14:15:00|26669.4|26661.4|26672.9|26664.9|26681.4|26673.4|26668.4|26660.4|87
1582726800000|2020-02-26 14:20:00|26673.4|26665.4|26679.9|26671.9|26692.9|26684.9|26668.4|26660.4|102
1582727100000|2020-02-26 14:25:00|26679.4|26671.4|26656.4|26648.4|26682.9|26674.9|26656.4|26648.4|148
1582727400000|2020-02-26 14:30:00|26655.9|26647.9|26693.4|26685.4|26713.9|26705.9|26641.9|26633.9|775
1582727700000|2020-02-26 14:35:00|26693.9|26685.9|26744.9|26736.9|26749.4|26741.4|26687.4|26679.4|434
1582728000000|2020-02-26 14:40:00|26744.4|26736.4|26774.9|26766.9|26806.9|26798.9|26737.4|26729.4|650
1582728300000|2020-02-26 14:45:00|26774.4|26766.4|26743.4|26735.4|26781.4|26773.4|26732.4|26724.4|464
1582728600000|2020-02-26 14:50:00|26743.9|26735.9|26742.9|26734.9|26751.4|26743.4|26716.9|26708.9|488
1582728900000|2020-02-26 14:55:00|26742.4|26734.4|26715.9|26707.9|26746.4|26738.4|26700.9|26692.9|400
1582729200000|2020-02-26 15:00:00|26715.4|26707.4|26695.9|26687.9|26717.9|26709.9|26688.9|26680.9|397
1582729500000|2020-02-26 15:05:00|26695.4|26687.4|26703.9|26695.9|26703.9|26695.9|26677.9|26669.9|220
1582729800000|2020-02-26 15:10:00|26705.9|26697.9|26729.4|26721.4|26729.9|26721.9|26690.9|26682.9|358
1582730100000|2020-02-26 15:15:00|26728.9|26720.9|26744.4|26736.4|26752.9|26744.9|26727.4|26719.4|306
1582730400000|2020-02-26 15:20:00|26744.9|26736.9|26740.4|26732.4|26754.9|26746.9|26719.4|26711.4|236
1582730700000|2020-02-26 15:25:00|26740.9|26732.9|26729.9|26721.9|26763.9|26755.9|26729.4|26721.4|238
1582731000000|2020-02-26 15:30:00|26730.4|26722.4|26760.9|26752.9|26767.9|26759.9|26730.4|26722.4|264
1582731300000|2020-02-26 15:35:00|26761.4|26753.4|26747.9|26739.9|26769.9|26761.9|26747.9|26739.9|207
1582731600000|2020-02-26 15:40:00|26748.4|26740.4|26764.9|26756.9|26774.9|26766.9|26746.4|26738.4|261
1582731900000|2020-02-26 15:45:00|26765.4|26757.4|26770.4|26762.4|26771.4|26763.4|26753.4|26745.4|307
1582732200000|2020-02-26 15:50:00|26768.9|26760.9|26746.9|26738.9|26786.4|26778.4|26744.9|26736.9|243
1582732500000|2020-02-26 15:55:00|26747.4|26739.4|26721.9|26713.9|26752.9|26744.9|26721.4|26713.4|205
1582732800000|2020-02-26 16:00:00|26721.4|26713.4|26740.9|26732.9|26743.4|26735.4|26712.4|26704.4|324
1582733100000|2020-02-26 16:05:00|26741.4|26733.4|26719.4|26711.4|26742.4|26734.4|26717.4|26709.4|196
1582733400000|2020-02-26 16:10:00|26718.9|26710.9|26719.4|26711.4|26722.4|26714.4|26704.9|26696.9|184
1582733700000|2020-02-26 16:15:00|26715.9|26707.9|26753.9|26745.9|26754.4|26746.4|26715.4|26707.4|151
1582734000000|2020-02-26 16:20:00|26754.4|26746.4|26754.9|26746.9|26759.9|26751.9|26749.4|26741.4|201
1582734300000|2020-02-26 16:25:00|26755.4|26747.4|26760.4|26752.4|26765.4|26757.4|26755.4|26747.4|114
1582734600000|2020-02-26 16:30:00|26759.9|26751.9|26750.9|26742.9|26759.9|26751.9|26733.4|26725.4|205
1582734900000|2020-02-26 16:35:00|26750.4|26742.4|26761.4|26753.4|26761.9|26753.9|26730.4|26722.4|135
1582735200000|2020-02-26 16:40:00|26761.9|26753.9|26733.4|26725.4|26762.4|26754.4|26731.4|26723.4|201
1582735500000|2020-02-26 16:45:00|26733.9|26725.9|26724.9|26716.9|26735.4|26727.4|26721.4|26713.4|139
1582735800000|2020-02-26 16:50:00|26725.4|26717.4|26716.4|26708.4|26727.4|26719.4|26710.9|26702.9|294
1582736100000|2020-02-26 16:55:00|26715.9|26707.9|26714.4|26706.4|26719.4|26711.4|26701.4|26693.4|205
1582736400000|2020-02-26 17:00:00|26716.4|26708.4|26687.9|26679.9|26729.4|26721.4|26687.9|26679.9|316
1582736700000|2020-02-26 17:05:00|26686.4|26678.4|26671.4|26663.4|26688.9|26680.9|26656.4|26648.4|305
1582737000000|2020-02-26 17:10:00|26671.9|26663.9|26672.4|26664.4|26685.9|26677.9|26664.9|26656.9|155
1582737300000|2020-02-26 17:15:00|26672.9|26664.9|26676.9|26668.9|26677.4|26669.4|26645.4|26637.4|180
1582737600000|2020-02-26 17:20:00|26676.4|26668.4|26683.9|26675.9|26699.9|26691.9|26664.9|26656.9|125
1582737900000|2020-02-26 17:25:00|26684.4|26676.4|26677.4|26669.4|26687.9|26679.9|26667.9|26659.9|80
1582738200000|2020-02-26 17:30:00|26677.9|26669.9|26705.4|26697.4|26714.4|26706.4|26677.9|26669.9|167
1582738500000|2020-02-26 17:35:00|26705.9|26697.9|26681.9|26673.9|26713.9|26705.9|26679.4|26671.4|175
1582738800000|2020-02-26 17:40:00|26681.4|26673.4|26666.4|26658.4|26687.9|26679.9|26662.9|26654.9|141
1582739100000|2020-02-26 17:45:00|26666.9|26658.9|26687.9|26679.9|26707.4|26699.4|26666.9|26658.9|78
1582739400000|2020-02-26 17:50:00|26688.4|26680.4|26694.4|26686.4|26705.4|26697.4|26687.9|26679.9|126
1582739700000|2020-02-26 17:55:00|26694.9|26686.9|26683.9|26675.9|26703.9|26695.9|26676.4|26668.4|71
1582740000000|2020-02-26 18:00:00|26683.4|26675.4|26685.9|26677.9|26700.9|26692.9|26679.4|26671.4|44
1582740300000|2020-02-26 18:05:00|26685.4|26677.4|26663.9|26655.9|26688.9|26680.9|26658.4|26650.4|75
1582740600000|2020-02-26 18:10:00|26664.4|26656.4|26654.4|26646.4|26671.4|26663.4|26650.4|26642.4|70
1582740900000|2020-02-26 18:15:00|26653.9|26645.9|26652.4|26644.4|26668.9|26660.9|26643.4|26635.4|85
1582741200000|2020-02-26 18:20:00|26652.9|26644.9|26652.4|26644.4|26668.9|26660.9|26645.4|26637.4|45
1582741500000|2020-02-26 18:25:00|26652.9|26644.9|26667.9|26659.9|26680.9|26672.9|26646.9|26638.9|73
1582741800000|2020-02-26 18:30:00|26667.4|26659.4|26621.9|26613.9|26669.9|26661.9|26621.4|26613.4|181
1582742100000|2020-02-26 18:35:00|26622.4|26614.4|26573.9|26565.9|26629.4|26621.4|26573.4|26565.4|236
1582742400000|2020-02-26 18:40:00|26573.4|26565.4|26570.4|26562.4|26595.9|26587.9|26561.4|26553.4|137
1582742700000|2020-02-26 18:45:00|26569.9|26561.9|26615.4|26607.4|26636.9|26628.9|26563.9|26555.9|167
1582743000000|2020-02-26 18:50:00|26614.9|26606.9|26618.9|26610.9|26625.9|26617.9|26602.9|26594.9|96
1582743300000|2020-02-26 18:55:00|26618.4|26610.4|26513.2|26483.2|26618.4|26610.4|26513.2|26483.2|162
1582743600000|2020-02-26 19:00:00|26512.7|26482.7|26536.6|26506.6|26583.9|26553.9|26492.9|26462.9|0
1582743900000|2020-02-26 19:05:00|26537.3|26507.3|26567.4|26537.4|26608.2|26578.2|26536.6|26506.6|0
1582744200000|2020-02-26 19:10:00|26567.2|26537.2|26625.6|26595.6|26625.6|26595.6|26544.1|26514.1|0
1582744500000|2020-02-26 19:15:00|26626.1|26596.1|26567.3|26537.3|26629.5|26599.5|26559.8|26529.8|0
1582744800000|2020-02-26 19:20:00|26566.8|26536.8|26610.9|26580.9|26614.8|26584.8|26556.9|26526.9|0
1582745100000|2020-02-26 19:25:00|26611.4|26581.4|26591.9|26561.9|26647.2|26617.2|26591.4|26561.4|0
1582745400000|2020-02-26 19:30:00|26592.6|26562.6|26586.9|26556.9|26630|26600|26562.4|26532.4|0
1582745700000|2020-02-26 19:35:00|26587.6|26557.6|26604.8|26574.8|26648.1|26618.1|26579.9|26549.9|0
1582746000000|2020-02-26 19:40:00|26605.8|26575.8|26570.7|26540.7|26615.7|26585.7|26558.2|26528.2|0
1582746300000|2020-02-26 19:45:00|26571.3|26541.3|26588.6|26558.6|26621.9|26591.9|26552.8|26522.8|0
1582746600000|2020-02-26 19:50:00|26590.5|26560.5|26586.6|26556.6|26596|26566|26554.3|26524.3|0
1582746900000|2020-02-26 19:55:00|26585.6|26555.6|26542.3|26512.3|26610.5|26580.5|26533.4|26503.4|0
1582747200000|2020-02-26 20:00:00|26543.8|26513.8|26571.2|26541.2|26600|26570|26540.1|26510.1|0
1582747500000|2020-02-26 20:05:00|26571|26541|26606.8|26576.8|26608.3|26578.3|26551.6|26521.6|0
1582747800000|2020-02-26 20:10:00|26608.3|26578.3|26604.9|26574.9|26644.7|26614.7|26585.2|26555.2|0
1582748100000|2020-02-26 20:15:00|26604.3|26574.3|26659.8|26629.8|26674.9|26644.9|26603.2|26573.2|0
1582748400000|2020-02-26 20:20:00|26662.1|26632.1|26605.5|26575.5|26665.7|26635.7|26601|26571|0
1582748700000|2020-02-26 20:25:00|26606.6|26576.6|26597.2|26567.2|26614.5|26584.5|26572.9|26542.9|0
1582749000000|2020-02-26 20:30:00|26596.6|26566.6|26570.1|26540.1|26620.7|26590.7|26561.8|26531.8|0
1582749300000|2020-02-26 20:35:00|26569.6|26539.6|26605.8|26575.8|26606|26576|26566.5|26536.5|0
1582749600000|2020-02-26 20:40:00|26605.5|26575.5|26582.9|26552.9|26606|26576|26560.9|26530.9|0
1582749900000|2020-02-26 20:45:00|26584.9|26554.9|26563.2|26533.2|26593.3|26563.3|26559.6|26529.6|0
1582750200000|2020-02-26 20:50:00|26565.2|26535.2|26575.8|26545.8|26601|26571|26554.8|26524.8|0
1582750500000|2020-02-26 20:55:00|26576.3|26546.3|26519|26489|26583.3|26553.3|26519|26489|0
1582750800000|2020-02-26 21:00:00|26521.6|26491.6|26546|26516|26550.1|26520.1|26485.9|26455.9|0
1582751100000|2020-02-26 21:05:00|26548.5|26518.5|26516.2|26486.2|26548.5|26518.5|26499.6|26469.6|0
1582751400000|2020-02-26 21:10:00|26514.9|26484.9|26510.9|26480.9|26525.3|26495.3|26479|26449|0
1582751700000|2020-02-26 21:15:00|26513.5|26483.5|26486|26456|26518.3|26488.3|26486|26456|0
1582752000000|2020-02-26 21:20:00|26486.3|26456.3|26480.8|26450.8|26490.8|26460.8|26471.6|26441.6|0
1582752300000|2020-02-26 21:25:00|26482.4|26452.4|26496.1|26466.1|26498.4|26468.4|26481.3|26451.3|0
1582752600000|2020-02-26 21:30:00|26494.3|26464.3|26543.4|26513.4|26566|26536|26489.5|26459.5|0
1582752900000|2020-02-26 21:35:00|26545.9|26515.9|26535.9|26505.9|26553.6|26523.6|26510.3|26480.3|0
1582753200000|2020-02-26 21:40:00|26533.4|26503.4|26513.2|26483.2|26543.6|26513.6|26505.6|26475.6|0
1582753500000|2020-02-26 21:45:00|26515.8|26485.8|26459.4|26429.4|26515.8|26485.8|26451.8|26421.8|0
1582753800000|2020-02-26 21:50:00|26461.9|26431.9|26419.2|26389.2|26461.9|26431.9|26407.5|26377.5|0
1582754100000|2020-02-26 21:55:00|26416.7|26386.7|26433.5|26403.5|26446.5|26416.5|26413.3|26383.3|0
1582754400000|2020-02-26 22:00:00|26433.7|26403.7|26433.6|26403.6|26440|26410|26430.7|26400.7|0
1582754700000|2020-02-26 22:05:00|26435.2|26405.2|26450.3|26420.3|26454.4|26424.4|26435.2|26405.2|0
1582755000000|2020-02-26 22:10:00|26451.1|26421.1|26449.2|26419.2|26451.9|26421.9|26443.7|26413.7|0
1582755300000|2020-02-26 22:15:00|26449.5|26419.5|26453.3|26423.3|26456.1|26426.1|26445.7|26415.7|0
1582755600000|2020-02-26 22:20:00|26455.1|26425.1|26444.7|26414.7|26455.1|26425.1|26444.4|26414.4|0
1582755900000|2020-02-26 22:25:00|26444.4|26414.4|26441.4|26411.4|26446.5|26416.5|26440.6|26410.6|0
1582756200000|2020-02-26 22:30:00|26442.9|26412.9|26439.7|26409.7|26443.6|26413.6|26437.8|26407.8|0
1582756500000|2020-02-26 22:35:00|26440.3|26410.3|26441.7|26411.7|26448.4|26418.4|26439.6|26409.6|0
1582756800000|2020-02-26 22:40:00|26442.4|26412.4|26447.1|26417.1|26451.6|26421.6|26442.4|26412.4|0
1582757100000|2020-02-26 22:45:00|26447.3|26417.3|26463.7|26433.7|26463.7|26433.7|26443.6|26413.6|0
1582757400000|2020-02-26 22:50:00|26461.6|26431.6|26490.5|26460.5|26497.6|26467.6|26461.1|26431.1|0
1582757700000|2020-02-26 22:55:00|26491.3|26461.3|26480.3|26450.3|26501.2|26471.2|26476.1|26446.1|0
1582758000000|2020-02-26 23:00:00|26480.5|26450.5|26525.6|26495.6|26530.6|26500.6|26417.8|26387.8|0
1582758300000|2020-02-26 23:05:00|26526.8|26496.8|26602.4|26572.4|26605|26575|26526.8|26496.8|0
1582758600000|2020-02-26 23:10:00|26605|26575|26599.3|26569.3|26614.2|26584.2|26584|26554|0
1582758900000|2020-02-26 23:15:00|26601.8|26571.8|26599.5|26569.5|26624.5|26594.5|26591.3|26561.3|0
1582759200000|2020-02-26 23:20:00|26600.8|26570.8|26628|26598|26635.6|26605.6|26595.1|26565.1|0
1582759500000|2020-02-26 23:25:00|26630.5|26600.5|26598.3|26568.3|26630.5|26600.5|26570.7|26540.7|0
1582759800000|2020-02-26 23:30:00|26593.2|26563.2|26609|26579|26629.7|26599.7|26583.1|26553.1|0
1582760100000|2020-02-26 23:35:00|26614.1|26584.1|26642.1|26612.1|26653.5|26623.5|26600.9|26570.9|0
1582760400000|2020-02-26 23:40:00|26640.7|26610.7|26557.9|26527.9|26642.1|26612.1|26406.9|26376.9|0
1582760700000|2020-02-26 23:45:00|26556.5|26526.5|26510.3|26480.3|26610.2|26580.2|26476.9|26446.9|0
1582761000000|2020-02-26 23:50:00|26509|26479|26472.8|26442.8|26537.1|26507.1|26416.5|26386.5|0
1582761300000|2020-02-26 23:55:00|26476.5|26446.5|26515.1|26485.1|26560.9|26530.9|26440.9|26410.9|0
1582761600000|2020-02-27 00:00:00|26517.6|26487.6|26451.7|26421.7|26537.1|26507.1|26406.1|26376.1|0
1582761900000|2020-02-27 00:05:00|26454.2|26424.2|26375.5|26345.5|26459.3|26429.3|26277.5|26247.5|0
1582762200000|2020-02-27 00:10:00|26383.1|26353.1|26471.2|26441.2|26471.2|26441.2|26383.1|26353.1|0
1582762500000|2020-02-27 00:15:00|26476.3|26446.3|26485.8|26455.8|26518|26488|26464.8|26434.8|0
1582762800000|2020-02-27 00:20:00|26482.1|26452.1|26522.7|26492.7|26523.9|26493.9|26461|26431|0
1582763100000|2020-02-27 00:25:00|26523.9|26493.9|26531.2|26501.2|26572|26542|26512.2|26482.2|0
1582763400000|2020-02-27 00:30:00|26528.1|26498.1|26571|26541|26598.1|26568.1|26515.5|26485.5|0
1582763700000|2020-02-27 00:35:00|26572.9|26542.9|26513.3|26483.3|26598.7|26568.7|26492.7|26462.7|0
1582764000000|2020-02-27 00:40:00|26514|26484|26493|26463|26539.3|26509.3|26480.4|26450.4|0
1582764300000|2020-02-27 00:45:00|26491.1|26461.1|26456.5|26426.5|26500.6|26470.6|26395.9|26365.9|0
1582764600000|2020-02-27 00:50:00|26455.8|26425.8|26421.3|26391.3|26456.5|26426.5|26411.8|26381.8|0
1582764900000|2020-02-27 00:55:00|26419.3|26389.3|26428.7|26398.7|26460.3|26430.3|26403.5|26373.5|0
1582765200000|2020-02-27 01:00:00|26425|26395|26374.3|26344.3|26474.2|26444.2|26374.3|26344.3|0
1582765500000|2020-02-27 01:05:00|26378.1|26348.1|26390.4|26360.4|26425.9|26395.9|26371.8|26341.8|0
1582765800000|2020-02-27 01:10:00|26391.7|26361.7|26412.4|26382.4|26413.1|26383.1|26363.3|26333.3|0
1582766100000|2020-02-27 01:15:00|26385.4|26355.4|26456.8|26451.8|26487.8|26482.8|26385.4|26355.4|3654
1582766400000|2020-02-27 01:20:00|26457.3|26452.3|26465.3|26460.3|26472.3|26467.3|26433.3|26428.3|2533
1582766700000|2020-02-27 01:25:00|26465.8|26460.8|26436.8|26431.8|26473.8|26468.8|26422.3|26417.3|2158
1582767000000|2020-02-27 01:30:00|26438.3|26433.3|26446.3|26441.3|26522.3|26517.3|26438.3|26433.3|5982
1582767300000|2020-02-27 01:35:00|26445.3|26440.3|26419.8|26414.8|26454.3|26449.3|26376.8|26371.8|6260
1582767600000|2020-02-27 01:40:00|26418.8|26413.8|26499.3|26494.3|26523.8|26518.8|26418.8|26413.8|6445
1582767900000|2020-02-27 01:45:00|26500.3|26495.3|26517.3|26512.3|26532.8|26527.8|26493.8|26488.8|3547
1582768200000|2020-02-27 01:50:00|26517.8|26512.8|26466.3|26461.3|26536.3|26531.3|26452.3|26447.3|4042
1582768500000|2020-02-27 01:55:00|26466.8|26461.8|26443.8|26438.8|26482.8|26477.8|26430.8|26425.8|3367
1582768800000|2020-02-27 02:00:00|26442.8|26437.8|26396.8|26391.8|26448.8|26443.8|26395.8|26390.8|3910
1582769100000|2020-02-27 02:05:00|26397.3|26392.3|26434.3|26429.3|26435.3|26430.3|26379.3|26374.3|4472
1582769400000|2020-02-27 02:10:00|26432.8|26427.8|26445.8|26440.8|26446.8|26441.8|26410.8|26405.8|3151
1582769700000|2020-02-27 02:15:00|26446.3|26441.3|26449.3|26444.3|26484.3|26479.3|26430.8|26425.8|3410
1582770000000|2020-02-27 02:20:00|26448.8|26443.8|26418.3|26413.3|26480.3|26475.3|26408.3|26403.3|2818
1582770300000|2020-02-27 02:25:00|26418.8|26413.8|26379.3|26374.3|26424.3|26419.3|26363.3|26358.3|3894
1582770600000|2020-02-27 02:30:00|26378.3|26373.3|26437.3|26432.3|26449.3|26444.3|26355.3|26350.3|3823
1582770900000|2020-02-27 02:35:00|26438.3|26433.3|26464.8|26459.8|26475.3|26470.3|26426.3|26421.3|2896
1582771200000|2020-02-27 02:40:00|26465.3|26460.3|26424.8|26419.8|26494.8|26489.8|26417.8|26412.8|3383
1582771500000|2020-02-27 02:45:00|26427.3|26422.3|26426.3|26421.3|26455.3|26450.3|26398.3|26393.3|2970
1582771800000|2020-02-27 02:50:00|26429.8|26424.8|26422.8|26417.8|26447.3|26442.3|26394.3|26389.3|2096
1582772100000|2020-02-27 02:55:00|26422.3|26417.3|26413.3|26408.3|26448.8|26443.8|26408.8|26403.8|2088
1582772400000|2020-02-27 03:00:00|26412.3|26407.3|26437.8|26432.8|26438.8|26433.8|26402.3|26397.3|1822
1582772700000|2020-02-27 03:05:00|26437.3|26432.3|26461.3|26456.3|26462.8|26457.8|26419.3|26414.3|1864
1582773000000|2020-02-27 03:10:00|26461.8|26456.8|26457.3|26452.3|26473.8|26468.8|26446.8|26441.8|1403
1582773300000|2020-02-27 03:15:00|26456.3|26451.3|26492.3|26487.3|26498.8|26493.8|26452.3|26447.3|2654
1582773600000|2020-02-27 03:20:00|26493.3|26488.3|26494.3|26489.3|26498.8|26493.8|26471.8|26466.8|1588
1582773900000|2020-02-27 03:25:00|26493.8|26488.8|26476.3|26471.3|26524.3|26519.3|26474.3|26469.3|2882
1582774200000|2020-02-27 03:30:00|26475.8|26470.8|26489.3|26484.3|26490.8|26485.8|26465.8|26460.8|1545
1582774500000|2020-02-27 03:35:00|26488.8|26483.8|26460.8|26455.8|26495.3|26490.3|26453.3|26448.3|1176
1582774800000|2020-02-27 03:40:00|26461.8|26456.8|26478.3|26473.3|26482.8|26477.8|26453.8|26448.8|1191
1582775100000|2020-02-27 03:45:00|26478.8|26473.8|26483.8|26478.8|26485.8|26480.8|26471.3|26466.3|766
1582775400000|2020-02-27 03:50:00|26483.3|26478.3|26463.3|26458.3|26488.3|26483.3|26462.8|26457.8|615
1582775700000|2020-02-27 03:55:00|26462.8|26457.8|26479.3|26474.3|26480.8|26475.8|26455.8|26450.8|1007
1582776000000|2020-02-27 04:00:00|26487.5|26457.5|26484.6|26454.6|26488.8|26458.8|26465.3|26435.3|0
1582776300000|2020-02-27 04:05:00|26485.2|26455.2|26493.8|26463.8|26502.8|26472.8|26475.6|26445.6|0
1582776600000|2020-02-27 04:10:00|26493.2|26463.2|26478.9|26448.9|26495.8|26465.8|26474.7|26444.7|0
1582776900000|2020-02-27 04:15:00|26477.6|26447.6|26472.5|26442.5|26496.9|26466.9|26467.5|26437.5|0
1582777200000|2020-02-27 04:20:00|26473.8|26443.8|26486.6|26456.6|26495.9|26465.9|26473.8|26443.8|0
1582777500000|2020-02-27 04:25:00|26485.3|26455.3|26441.2|26411.2|26485.3|26455.3|26436|26406|0
1582777800000|2020-02-27 04:30:00|26439.3|26409.3|26434.1|26404.1|26446|26416|26428.9|26398.9|0
1582778100000|2020-02-27 04:35:00|26432.8|26402.8|26415|26385|26461.3|26431.3|26415|26385|0
1582778400000|2020-02-27 04:40:00|26414.3|26384.3|26421|26391|26426.1|26396.1|26409|26379|0
1582778700000|2020-02-27 04:45:00|26422.3|26392.3|26430.5|26400.5|26435.6|26405.6|26408.2|26378.2|0
1582779000000|2020-02-27 04:50:00|26429.2|26399.2|26412.6|26382.6|26429.8|26399.8|26407.5|26377.5|0
1582779300000|2020-02-27 04:55:00|26413.9|26383.9|26398.5|26368.5|26415.1|26385.1|26385.7|26355.7|0
1582779600000|2020-02-27 05:00:00|26389.5|26359.5|26422.8|26417.8|26441.8|26436.8|26389.5|26359.5|3600
1582779900000|2020-02-27 05:05:00|26424.8|26419.8|26463.8|26458.8|26463.8|26458.8|26415.3|26410.3|1510
1582780200000|2020-02-27 05:10:00|26464.3|26459.3|26439.3|26434.3|26473.3|26468.3|26436.8|26431.8|1506
1582780500000|2020-02-27 05:15:00|26439.8|26434.8|26420.3|26415.3|26448.3|26443.3|26411.3|26406.3|1346
1582780800000|2020-02-27 05:20:00|26420.8|26415.8|26417.3|26412.3|26447.8|26442.8|26417.3|26412.3|1052
1582781100000|2020-02-27 05:25:00|26416.8|26411.8|26432.8|26427.8|26451.8|26446.8|26413.3|26408.3|1051
1582781400000|2020-02-27 05:30:00|26432.3|26427.3|26444.3|26439.3|26456.3|26451.3|26430.8|26425.8|815
1582781700000|2020-02-27 05:35:00|26444.8|26439.8|26441.8|26436.8|26451.8|26446.8|26423.8|26418.8|948
1582782000000|2020-02-27 05:40:00|26440.8|26435.8|26417.3|26412.3|26447.8|26442.8|26408.8|26403.8|1431
1582782300000|2020-02-27 05:45:00|26416.8|26411.8|26437.3|26432.3|26438.8|26433.8|26416.3|26411.3|1498
1582782600000|2020-02-27 05:50:00|26437.8|26432.8|26458.8|26453.8|26460.8|26455.8|26434.8|26429.8|1080
1582782900000|2020-02-27 05:55:00|26458.3|26453.3|26465.3|26460.3|26475.3|26470.3|26455.8|26450.8|1282
1582783200000|2020-02-27 06:00:00|26464.8|26459.8|26460.8|26455.8|26483.3|26478.3|26429.8|26424.8|2425
1582783500000|2020-02-27 06:05:00|26461.3|26456.3|26441.3|26436.3|26470.8|26465.8|26433.8|26428.8|1170
1582783800000|2020-02-27 06:10:00|26441.8|26436.8|26462.8|26457.8|26471.3|26466.3|26440.8|26435.8|1181
1582784100000|2020-02-27 06:15:00|26465.8|26460.8|26485.3|26480.3|26490.8|26485.8|26441.3|26436.3|2120
1582784400000|2020-02-27 06:20:00|26485.8|26480.8|26465.3|26460.3|26490.8|26485.8|26455.8|26450.8|1847
1582784700000|2020-02-27 06:25:00|26465.8|26460.8|26478.3|26473.3|26478.8|26473.8|26455.3|26450.3|1002
1582785000000|2020-02-27 06:30:00|26478.8|26473.8|26498.8|26493.8|26514.8|26509.8|26475.3|26470.3|2504
1582785300000|2020-02-27 06:35:00|26499.3|26494.3|26501.8|26496.8|26506.8|26501.8|26481.8|26476.8|1273
1582785600000|2020-02-27 06:40:00|26502.8|26497.8|26512.8|26507.8|26514.3|26509.3|26501.8|26496.8|1372
1582785900000|2020-02-27 06:45:00|26512.3|26507.3|26507.3|26502.3|26523.8|26518.8|26500.3|26495.3|1110
1582786200000|2020-02-27 06:50:00|26507.8|26502.8|26547.8|26542.8|26547.8|26542.8|26506.3|26501.3|1728
1582786500000|2020-02-27 06:55:00|26547.3|26542.3|26602.3|26597.3|26604.8|26599.8|26542.8|26537.8|3115
1582786800000|2020-02-27 07:00:00|26601.8|26596.8|26614.3|26609.3|26646.3|26641.3|26592.8|26587.8|4454
1582787100000|2020-02-27 07:05:00|26612.3|26607.3|26622.8|26617.8|26627.8|26622.8|26593.8|26588.8|1638
1582787400000|2020-02-27 07:10:00|26625.3|26620.3|26651.8|26646.8|26665.8|26660.8|26620.3|26615.3|2446
1582787700000|2020-02-27 07:15:00|26651.3|26646.3|26709.3|26704.3|26738.8|26733.8|26644.3|26639.3|3377
1582788000000|2020-02-27 07:20:00|26704.8|26699.8|26714.3|26709.3|26714.8|26709.8|26683.8|26678.8|1827
1582788300000|2020-02-27 07:25:00|26714.8|26709.8|26729.8|26724.8|26753.8|26748.8|26697.3|26692.3|2160
1582788600000|2020-02-27 07:30:00|26728.8|26723.8|26787.3|26782.3|26787.8|26782.8|26725.8|26720.8|2577
1582788900000|2020-02-27 07:35:00|26786.8|26781.8|26829.8|26824.8|26834.3|26829.3|26778.3|26773.3|3600
1582789200000|2020-02-27 07:40:00|26829.3|26824.3|26832.8|26827.8|26856.3|26851.3|26810.8|26805.8|3065
1582789500000|2020-02-27 07:45:00|26830.8|26825.8|26821.8|26816.8|26847.3|26842.3|26814.8|26809.8|2008
1582789800000|2020-02-27 07:50:00|26821.3|26816.3|26837.3|26832.3|26841.8|26836.8|26804.8|26799.8|1818
1582790100000|2020-02-27 07:55:00|26836.3|26831.3|26820.8|26815.8|26839.8|26834.8|26812.8|26807.8|2333
1582790400000|2020-02-27 08:00:00|26819.8|26814.8|26834.3|26829.3|26835.3|26830.3|26798.8|26793.8|3537
1582790700000|2020-02-27 08:05:00|26833.8|26828.8|26676.3|26671.3|26834.8|26829.8|26664.8|26659.8|4891
1582791000000|2020-02-27 08:10:00|26677.3|26672.3|26701.3|26696.3|26730.3|26725.3|26677.3|26672.3|2347
1582791300000|2020-02-27 08:15:00|26704.3|26699.3|26732.3|26727.3|26758.3|26753.3|26700.8|26695.8|2176
1582791600000|2020-02-27 08:20:00|26732.8|26727.8|26716.8|26711.8|26756.3|26751.3|26715.8|26710.8|995
1582791900000|2020-02-27 08:25:00|26717.3|26712.3|26697.8|26692.8|26723.8|26718.8|26672.3|26667.3|1308
1582792200000|2020-02-27 08:30:00|26714.9|26684.9|26687.8|26657.8|26730.4|26700.4|26640.5|26610.5|0
1582792500000|2020-02-27 08:35:00|26688.9|26658.9|26646.7|26616.7|26698.7|26668.7|26644.7|26614.7|0
1582792800000|2020-02-27 08:40:00|26642.8|26612.8|26710.3|26680.3|26710.3|26680.3|26622.9|26592.9|0
1582793100000|2020-02-27 08:45:00|26711.4|26681.4|26695.3|26665.3|26715.5|26685.5|26675.5|26645.5|0
1582793400000|2020-02-27 08:50:00|26696.4|26666.4|26722.5|26692.5|26749|26719|26680.6|26650.6|0
1582793700000|2020-02-27 08:55:00|26723|26693|26778.5|26748.5|26797.9|26767.9|26702.9|26672.9|0
1582794000000|2020-02-27 09:00:00|26777.4|26747.4|26845|26815|26861.9|26831.9|26767.8|26737.8|0
1582794300000|2020-02-27 09:05:00|26843.9|26813.9|26785.4|26755.4|26851|26821|26784.2|26754.2|0
1582794600000|2020-02-27 09:10:00|26784.9|26754.9|26792.8|26762.8|26797.1|26767.1|26739.7|26709.7|0
1582794900000|2020-02-27 09:15:00|26784.7|26754.7|26753.3|26745.3|26784.7|26773.8|26744.3|26736.3|640
1582795200000|2020-02-27 09:20:00|26753.8|26745.8|26793.8|26785.8|26794.8|26786.8|26741.8|26733.8|541
1582795500000|2020-02-27 09:25:00|26795.8|26787.8|26812.8|26804.8|26819.3|26811.3|26787.8|26779.8|509
1582795800000|2020-02-27 09:30:00|26812.3|26804.3|26844.8|26836.8|26847.8|26839.8|26808.8|26800.8|492
1582796100000|2020-02-27 09:35:00|26844.3|26836.3|26819.3|26811.3|26844.3|26836.3|26792.8|26784.8|695
1582796400000|2020-02-27 09:40:00|26820.8|26812.8|26823.3|26815.3|26836.8|26828.8|26817.3|26809.3|461
1582796700000|2020-02-27 09:45:00|26822.3|26814.3|26816.3|26808.3|26829.8|26821.8|26798.3|26790.3|389
1582797000000|2020-02-27 09:50:00|26815.8|26807.8|26796.8|26788.8|26816.8|26808.8|26796.8|26788.8|354
1582797300000|2020-02-27 09:55:00|26796.3|26788.3|26787.8|26779.8|26796.8|26788.8|26779.3|26771.3|389
1582797600000|2020-02-27 10:00:00|26790.3|26782.3|26807.3|26799.3|26817.3|26809.3|26789.8|26781.8|300
1582797900000|2020-02-27 10:05:00|26807.8|26799.8|26806.8|26798.8|26809.3|26801.3|26778.3|26770.3|218
1582798200000|2020-02-27 10:10:00|26808.8|26800.8|26809.8|26801.8|26815.8|26807.8|26794.8|26786.8|311
1582798500000|2020-02-27 10:15:00|26811.3|26803.3|26797.3|26789.3|26811.8|26803.8|26772.3|26764.3|307
1582798800000|2020-02-27 10:20:00|26796.8|26788.8|26773.8|26765.8|26798.8|26790.8|26767.8|26759.8|255
1582799100000|2020-02-27 10:25:00|26773.3|26765.3|26754.8|26746.8|26779.8|26771.8|26746.8|26738.8|329
1582799400000|2020-02-27 10:30:00|26752.8|26744.8|26767.8|26759.8|26775.8|26767.8|26750.8|26742.8|236
1582799700000|2020-02-27 10:35:00|26768.3|26760.3|26780.3|26772.3|26790.3|26782.3|26765.8|26757.8|201
1582800000000|2020-02-27 10:40:00|26780.8|26772.8|26780.8|26772.8|26802.8|26794.8|26770.8|26762.8|269
1582800300000|2020-02-27 10:45:00|26781.3|26773.3|26764.8|26756.8|26787.8|26779.8|26753.3|26745.3|284
1582800600000|2020-02-27 10:50:00|26764.3|26756.3|26745.8|26737.8|26765.8|26757.8|26739.8|26731.8|259
1582800900000|2020-02-27 10:55:00|26746.3|26738.3|26710.3|26702.3|26747.3|26739.3|26706.3|26698.3|565
1582801200000|2020-02-27 11:00:00|26708.8|26700.8|26722.8|26714.8|26729.8|26721.8|26705.8|26697.8|390
1582801500000|2020-02-27 11:05:00|26722.3|26714.3|26693.8|26685.8|26722.3|26714.3|26691.8|26683.8|327
1582801800000|2020-02-27 11:10:00|26693.3|26685.3|26710.3|26702.3|26715.8|26707.8|26690.8|26682.8|287
1582802100000|2020-02-27 11:15:00|26709.8|26701.8|26717.3|26709.3|26731.8|26723.8|26703.8|26695.8|402
1582802400000|2020-02-27 11:20:00|26717.8|26709.8|26721.3|26713.3|26729.8|26721.8|26700.3|26692.3|323
1582802700000|2020-02-27 11:25:00|26720.8|26712.8|26724.8|26716.8|26734.3|26726.3|26705.8|26697.8|258
1582803000000|2020-02-27 11:30:00|26725.3|26717.3|26717.8|26709.8|26734.8|26726.8|26709.3|26701.3|160
1582803300000|2020-02-27 11:35:00|26717.3|26709.3|26717.8|26709.8|26727.8|26719.8|26682.8|26674.8|589
1582803600000|2020-02-27 11:40:00|26718.3|26710.3|26724.8|26716.8|26734.3|26726.3|26704.3|26696.3|345
1582803900000|2020-02-27 11:45:00|26725.8|26717.8|26720.8|26712.8|26734.8|26726.8|26717.3|26709.3|212
1582804200000|2020-02-27 11:50:00|26720.3|26712.3|26721.3|26713.3|26728.8|26720.8|26717.8|26709.8|126
1582804500000|2020-02-27 11:55:00|26720.8|26712.8|26699.3|26691.3|26720.8|26712.8|26695.3|26687.3|247
1582804800000|2020-02-27 12:00:00|26698.3|26690.3|26698.3|26690.3|26706.8|26698.8|26688.3|26680.3|248
1582805100000|2020-02-27 12:05:00|26697.8|26689.8|26698.3|26690.3|26713.3|26705.3|26689.8|26681.8|174
1582805400000|2020-02-27 12:10:00|26698.8|26690.8|26707.3|26699.3|26713.3|26705.3|26695.8|26687.8|165
1582805700000|2020-02-27 12:15:00|26707.8|26699.8|26698.3|26690.3|26713.8|26705.8|26689.3|26681.3|176
1582806000000|2020-02-27 12:20:00|26698.8|26690.8|26674.8|26666.8|26701.8|26693.8|26671.8|26663.8|293
1582806300000|2020-02-27 12:25:00|26674.3|26666.3|26633.3|26625.3|26680.3|26672.3|26633.3|26625.3|489
1582806600000|2020-02-27 12:30:00|26632.8|26624.8|26644.3|26636.3|26659.8|26651.8|26616.8|26608.8|1062
1582806900000|2020-02-27 12:35:00|26644.8|26636.8|26631.8|26623.8|26647.8|26639.8|26630.3|26622.3|270
1582807200000|2020-02-27 12:40:00|26632.3|26624.3|26611.3|26603.3|26633.8|26625.8|26609.8|26601.8|487
1582807500000|2020-02-27 12:45:00|26610.8|26602.8|26625.8|26617.8|26630.8|26622.8|26604.8|26596.8|448
1582807800000|2020-02-27 12:50:00|26626.3|26618.3|26624.8|26616.8|26640.3|26632.3|26618.3|26610.3|437
1582808100000|2020-02-27 12:55:00|26625.8|26617.8|26609.8|26601.8|26630.3|26622.3|26608.8|26600.8|310
1582808400000|2020-02-27 13:00:00|26608.8|26600.8|26627.8|26619.8|26631.3|26623.3|26602.8|26594.8|428
1582808700000|2020-02-27 13:05:00|26628.8|26620.8|26610.3|26602.3|26628.8|26620.8|26608.3|26600.3|380
1582809000000|2020-02-27 13:10:00|26609.8|26601.8|26608.8|26600.8|26615.8|26607.8|26601.3|26593.3|327
1582809300000|2020-02-27 13:15:00|26608.3|26600.3|26597.8|26589.8|26621.3|26613.3|26594.3|26586.3|486
1582809600000|2020-02-27 13:20:00|26597.3|26589.3|26593.3|26585.3|26600.3|26592.3|26581.3|26573.3|578
1582809900000|2020-02-27 13:25:00|26592.8|26584.8|26618.8|26610.8|26630.3|26622.3|26592.8|26584.8|849
1582810200000|2020-02-27 13:30:00|26617.8|26609.8|26622.3|26614.3|26633.3|26625.3|26617.8|26609.8|524
1582810500000|2020-02-27 13:35:00|26621.8|26613.8|26605.8|26597.8|26626.8|26618.8|26600.8|26592.8|392
1582810800000|2020-02-27 13:40:00|26605.3|26597.3|26620.3|26612.3|26625.3|26617.3|26603.3|26595.3|486
1582811100000|2020-02-27 13:45:00|26619.8|26611.8|26582.8|26574.8|26620.8|26612.8|26580.3|26572.3|691
1582811400000|2020-02-27 13:50:00|26582.3|26574.3|26566.3|26558.3|26585.8|26577.8|26555.8|26547.8|681
1582811700000|2020-02-27 13:55:00|26566.8|26558.8|26568.3|26560.3|26577.8|26569.8|26564.3|26556.3|285
1582812000000|2020-02-27 14:00:00|26566.3|26558.3|26536.8|26528.8|26574.8|26566.8|26528.8|26520.8|779
1582812300000|2020-02-27 14:05:00|26536.3|26528.3|26545.3|26537.3|26549.8|26541.8|26530.8|26522.8|397
1582812600000|2020-02-27 14:10:00|26543.8|26535.8|26524.3|26516.3|26552.8|26544.8|26519.8|26511.8|423
1582812900000|2020-02-27 14:15:00|26523.8|26515.8|26549.8|26541.8|26550.8|26542.8|26520.8|26512.8|334
1582813200000|2020-02-27 14:20:00|26549.3|26541.3|26537.8|26529.8|26550.8|26542.8|26532.3|26524.3|163
1582813500000|2020-02-27 14:25:00|26538.3|26530.3|26515.3|26507.3|26552.8|26544.8|26515.3|26507.3|431
1582813800000|2020-02-27 14:30:00|26513.8|26505.8|26489.3|26481.3|26527.8|26519.8|26475.3|26467.3|1276
1582814100000|2020-02-27 14:35:00|26488.8|26480.8|26565.3|26557.3|26575.3|26567.3|26476.3|26468.3|1097
1582814400000|2020-02-27 14:40:00|26564.8|26556.8|26507.3|26499.3|26564.8|26556.8|26504.3|26496.3|621
1582814700000|2020-02-27 14:45:00|26506.3|26498.3|26467.8|26459.8|26506.3|26498.3|26438.3|26430.3|1342
1582815000000|2020-02-27 14:50:00|26467.3|26459.3|26494.8|26486.8|26500.3|26492.3|26447.8|26439.8|935
1582815300000|2020-02-27 14:55:00|26495.8|26487.8|26456.8|26448.8|26506.8|26498.8|26447.8|26439.8|939
1582815600000|2020-02-27 15:00:00|26456.3|26448.3|26429.3|26421.3|26482.8|26474.8|26425.8|26417.8|834
1582815900000|2020-02-27 15:05:00|26428.8|26420.8|26406.3|26398.3|26439.8|26431.8|26394.8|26386.8|1324
1582816200000|2020-02-27 15:10:00|26406.8|26398.8|26385.8|26377.8|26416.8|26408.8|26379.3|26371.3|1025
1582816500000|2020-02-27 15:15:00|26385.3|26377.3|26342.3|26334.3|26386.8|26378.8|26339.8|26331.8|1543
1582816800000|2020-02-27 15:20:00|26341.8|26333.8|26315.3|26307.3|26347.8|26339.8|26307.8|26299.8|1284
1582817100000|2020-02-27 15:25:00|26314.8|26306.8|26276.3|26268.3|26315.3|26307.3|26258.3|26250.3|1304
1582817400000|2020-02-27 15:30:00|26275.8|26267.8|26209.3|26201.3|26277.8|26269.8|26208.8|26200.8|1422
1582817700000|2020-02-27 15:35:00|26208.8|26200.8|26297.3|26289.3|26298.8|26290.8|26170.8|26162.8|1925
1582818000000|2020-02-27 15:40:00|26293.8|26285.8|26292.3|26284.3|26308.8|26300.8|26273.3|26265.3|907
1582818300000|2020-02-27 15:45:00|26292.8|26284.8|26340.8|26332.8|26355.3|26347.3|26289.3|26281.3|1061
1582818600000|2020-02-27 15:50:00|26340.3|26332.3|26300.8|26292.8|26363.3|26355.3|26295.8|26287.8|984
1582818900000|2020-02-27 15:55:00|26299.8|26291.8|26379.8|26371.8|26380.8|26372.8|26280.8|26272.8|1014
1582819200000|2020-02-27 16:00:00|26377.8|26369.8|26396.3|26388.3|26423.8|26415.8|26368.8|26360.8|1354
1582819500000|2020-02-27 16:05:00|26396.8|26388.8|26462.3|26454.3|26479.8|26471.8|26385.3|26377.3|1297
1582819800000|2020-02-27 16:10:00|26461.8|26453.8|26450.3|26442.3|26463.3|26455.3|26411.8|26403.8|1013
1582820100000|2020-02-27 16:15:00|26450.8|26442.8|26489.3|26481.3|26490.3|26482.3|26425.8|26417.8|696
1582820400000|2020-02-27 16:20:00|26489.8|26481.8|26432.3|26424.3|26489.8|26481.8|26427.3|26419.3|623
1582820700000|2020-02-27 16:25:00|26430.3|26422.3|26374.3|26366.3|26432.8|26424.8|26373.8|26365.8|775
1582821000000|2020-02-27 16:30:00|26374.8|26366.8|26362.3|26354.3|26407.3|26399.3|26358.3|26350.3|673
1582821300000|2020-02-27 16:35:00|26362.8|26354.8|26343.3|26335.3|26367.3|26359.3|26324.8|26316.8|757
1582821600000|2020-02-27 16:40:00|26343.8|26335.8|26334.8|26326.8|26360.8|26352.8|26332.8|26324.8|472
1582821900000|2020-02-27 16:45:00|26335.3|26327.3|26369.3|26361.3|26381.8|26373.8|26316.3|26308.3|655
1582822200000|2020-02-27 16:50:00|26368.8|26360.8|26413.8|26405.8|26416.8|26408.8|26361.3|26353.3|348
1582822500000|2020-02-27 16:55:00|26416.8|26408.8|26439.8|26431.8|26451.3|26443.3|26391.3|26383.3|493
1582822800000|2020-02-27 17:00:00|26439.3|26431.3|26456.8|26448.8|26472.8|26464.8|26410.3|26402.3|627
1582823100000|2020-02-27 17:05:00|26455.3|26447.3|26474.8|26466.8|26479.8|26471.8|26442.3|26434.3|477
1582823400000|2020-02-27 17:10:00|26475.3|26467.3|26525.8|26517.8|26525.8|26517.8|26475.3|26467.3|565
1582823700000|2020-02-27 17:15:00|26524.8|26516.8|26525.3|26517.3|26530.8|26522.8|26494.3|26486.3|608
1582824000000|2020-02-27 17:20:00|26524.8|26516.8|26465.3|26457.3|26524.8|26516.8|26459.8|26451.8|451
1582824300000|2020-02-27 17:25:00|26464.8|26456.8|26522.3|26514.3|26525.8|26517.8|26464.8|26456.8|370
1582824600000|2020-02-27 17:30:00|26522.8|26514.8|26540.8|26532.8|26566.3|26558.3|26514.8|26506.8|515
1582824900000|2020-02-27 17:35:00|26541.3|26533.3|26590.3|26582.3|26593.8|26585.8|26540.3|26532.3|519
1582825200000|2020-02-27 17:40:00|26588.3|26580.3|26564.3|26556.3|26594.3|26586.3|26561.8|26553.8|367
1582825500000|2020-02-27 17:45:00|26563.8|26555.8|26591.8|26583.8|26594.3|26586.3|26551.3|26543.3|369
1582825800000|2020-02-27 17:50:00|26590.3|26582.3|26568.8|26560.8|26595.3|26587.3|26560.3|26552.3|263
1582826100000|2020-02-27 17:55:00|26568.3|26560.3|26536.3|26528.3|26582.8|26574.8|26530.3|26522.3|249
1582826400000|2020-02-27 18:00:00|26535.8|26527.8|26568.8|26560.8|26580.3|26572.3|26495.8|26487.8|533
1582826700000|2020-02-27 18:05:00|26568.3|26560.3|26563.3|26555.3|26575.3|26567.3|26530.3|26522.3|237
1582827000000|2020-02-27 18:10:00|26563.8|26555.8|26581.8|26573.8|26583.8|26575.8|26561.8|26553.8|115
1582827300000|2020-02-27 18:15:00|26581.3|26573.3|26548.8|26540.8|26586.8|26578.8|26532.3|26524.3|121
1582827600000|2020-02-27 18:20:00|26548.3|26540.3|26540.3|26532.3|26565.8|26557.8|26529.8|26521.8|98
1582827900000|2020-02-27 18:25:00|26541.3|26533.3|26515.3|26507.3|26561.3|26553.3|26510.3|26502.3|240
1582828200000|2020-02-27 18:30:00|26516.3|26508.3|26524.8|26516.8|26544.3|26536.3|26512.8|26504.8|224
1582828500000|2020-02-27 18:35:00|26524.3|26516.3|26484.3|26476.3|26525.3|26517.3|26471.8|26463.8|267
1582828800000|2020-02-27 18:40:00|26483.8|26475.8|26431.3|26423.3|26499.3|26491.3|26418.3|26410.3|511
1582829100000|2020-02-27 18:45:00|26431.8|26423.8|26447.3|26439.3|26458.8|26450.8|26427.3|26419.3|248
1582829400000|2020-02-27 18:50:00|26447.8|26439.8|26470.8|26462.8|26478.3|26470.3|26420.8|26412.8|306
1582829700000|2020-02-27 18:55:00|26471.3|26463.3|26370.6|26340.6|26491.8|26483.8|26370.1|26340.1|191
1582830000000|2020-02-27 19:00:00|26369.3|26339.3|26371.4|26341.4|26397.5|26367.5|26330.6|26300.6|0
1582830300000|2020-02-27 19:05:00|26369.9|26339.9|26324.4|26294.4|26382.2|26352.2|26320.4|26290.4|0
1582830600000|2020-02-27 19:10:00|26323.9|26293.9|26370.6|26340.6|26371.1|26341.1|26308.6|26278.6|0
1582830900000|2020-02-27 19:15:00|26369.1|26339.1|26311|26281|26398.3|26368.3|26311|26281|0
1582831200000|2020-02-27 19:20:00|26311.7|26281.7|26379.6|26349.6|26382.8|26352.8|26311.7|26281.7|0
1582831500000|2020-02-27 19:25:00|26380|26350|26419.7|26389.7|26424.5|26394.5|26369.6|26339.6|0
1582831800000|2020-02-27 19:30:00|26418.2|26388.2|26386.8|26356.8|26418.2|26388.2|26366.7|26336.7|0
1582832100000|2020-02-27 19:35:00|26386.4|26356.4|26395.7|26365.7|26419.5|26389.5|26377.9|26347.9|0
1582832400000|2020-02-27 19:40:00|26396.1|26366.1|26412|26382|26416.5|26386.5|26377.3|26347.3|0
1582832700000|2020-02-27 19:45:00|26412.2|26382.2|26392.5|26362.5|26414.1|26384.1|26365.7|26335.7|0
1582833000000|2020-02-27 19:50:00|26391|26361|26386.7|26356.7|26403.8|26373.8|26373.7|26343.7|0
1582833300000|2020-02-27 19:55:00|26386.2|26356.2|26358.2|26328.2|26386.7|26356.7|26352.6|26322.6|0
1582833600000|2020-02-27 20:00:00|26357.3|26327.3|26331.1|26301.1|26361.4|26331.4|26303.3|26273.3|0
1582833900000|2020-02-27 20:05:00|26331.5|26301.5|26391.7|26361.7|26393.8|26363.8|26320.8|26290.8|0
1582834200000|2020-02-27 20:10:00|26392.1|26362.1|26382|26352|26419.6|26389.6|26381.6|26351.6|0
1582834500000|2020-02-27 20:15:00|26382.8|26352.8|26359.2|26329.2|26401.1|26371.1|26354.5|26324.5|0
1582834800000|2020-02-27 20:20:00|26358.4|26328.4|26337|26307|26371.4|26341.4|26329.9|26299.9|0
1582835100000|2020-02-27 20:25:00|26337.5|26307.5|26304.9|26274.9|26354.8|26324.8|26304.2|26274.2|0
1582835400000|2020-02-27 20:30:00|26304.5|26274.5|26293.9|26263.9|26306.7|26276.7|26268.5|26238.5|0
1582835700000|2020-02-27 20:35:00|26293.5|26263.5|26231.5|26201.5|26293.5|26263.5|26229.1|26199.1|0
1582836000000|2020-02-27 20:40:00|26231.9|26201.9|26210.7|26180.7|26236.2|26206.2|26193.4|26163.4|0
1582836300000|2020-02-27 20:45:00|26210.5|26180.5|26241.9|26211.9|26267.6|26237.6|26205.6|26175.6|0
1582836600000|2020-02-27 20:50:00|26243.8|26213.8|26172.5|26142.5|26250.5|26220.5|26162.4|26132.4|0
1582836900000|2020-02-27 20:55:00|26170.6|26140.6|26063.3|26033.3|26196.1|26166.1|26063.3|26033.3|0
1582837200000|2020-02-27 21:00:00|26064.2|26034.2|26030.5|26000.5|26157.9|26127.9|26029.4|25999.4|0
1582837500000|2020-02-27 21:05:00|26032.7|26002.7|26009.6|25979.6|26069|26039|25931.5|25901.5|0
1582837800000|2020-02-27 21:10:00|26007.4|25977.4|25905.7|25875.7|26007.4|25977.4|25881.4|25851.4|0
1582838100000|2020-02-27 21:15:00|25906|25876|25912.3|25882.3|25931.8|25901.8|25904.1|25874.1|0
1582838400000|2020-02-27 21:20:00|25912.6|25882.6|25954.8|25924.8|25954.8|25924.8|25901.1|25871.1|0
1582838700000|2020-02-27 21:25:00|25953.3|25923.3|26000|25970|26002.2|25972.2|25952.7|25922.7|0
1582839000000|2020-02-27 21:30:00|26007.7|25977.7|25992.8|25962.8|26054.8|26024.8|25964.2|25934.2|0
1582839300000|2020-02-27 21:35:00|25990.6|25960.6|25992.6|25962.6|26001.9|25971.9|25971.6|25941.6|0
1582839600000|2020-02-27 21:40:00|25994.5|25964.5|26006.2|25976.2|26006.2|25976.2|25990.9|25960.9|0
1582839900000|2020-02-27 21:45:00|26008|25978|25929|25899|26008|25978|25920.6|25890.6|0
1582840200000|2020-02-27 21:50:00|25930.9|25900.9|25904|25874|25933|25903|25900.3|25870.3|0
1582840500000|2020-02-27 21:55:00|25902.2|25872.2|25876.3|25846.3|25923.1|25893.1|25844.5|25814.5|0
1582840800000|2020-02-27 22:00:00|25874.3|25844.3|25892.2|25862.2|25893.9|25863.9|25865.6|25835.6|0
1582841100000|2020-02-27 22:05:00|25890.9|25860.9|25915.5|25885.5|25915.5|25885.5|25889.2|25859.2|0
1582841400000|2020-02-27 22:10:00|25912.5|25882.5|25919.8|25889.8|25921.5|25891.5|25904.8|25874.8|0
1582841700000|2020-02-27 22:15:00|25919|25889|25968.2|25938.2|25968.2|25938.2|25916.6|25886.6|0
1582842000000|2020-02-27 22:20:00|25965.2|25935.2|25998|25968|26001|25971|25963|25933|0
1582842300000|2020-02-27 22:25:00|25997.8|25967.8|25993.8|25963.8|26012.7|25982.7|25993.8|25963.8|0
1582842600000|2020-02-27 22:30:00|25994.1|25964.1|26015.4|25985.4|26015.4|25985.4|25988.3|25958.3|0
1582842900000|2020-02-27 22:35:00|26014.3|25984.3|26013.9|25983.9|26018.9|25988.9|26011.9|25981.9|0
1582843200000|2020-02-27 22:40:00|26010.2|25980.2|25987.9|25957.9|26010.2|25980.2|25987.3|25957.3|0
1582843500000|2020-02-27 22:45:00|25984.2|25954.2|25974.5|25944.5|25984.2|25954.2|25974.5|25944.5|0
1582843800000|2020-02-27 22:50:00|25973.9|25943.9|25980.1|25950.1|25980.6|25950.6|25973.1|25943.1|0
1582844100000|2020-02-27 22:55:00|25980.4|25950.4|25987.7|25957.7|25990.5|25960.5|25980.4|25950.4|0
1582844400000|2020-02-27 23:00:00|25989.5|25959.5|25983|25953|26033.1|26003.1|25882.8|25852.8|0
1582844700000|2020-02-27 23:05:00|25987.6|25957.6|25956.1|25926.1|26046.1|26016.1|25948.3|25918.3|0
1582845000000|2020-02-27 23:10:00|25957|25927|26070.1|26040.1|26076.7|26046.7|25947.7|25917.7|0
1582845300000|2020-02-27 23:15:00|26071.9|26041.9|26086|26056|26095|26065|26016.2|25986.2|0
1582845600000|2020-02-27 23:20:00|26089.7|26059.7|26107|26077|26119.9|26089.9|26078.6|26048.6|0
1582845900000|2020-02-27 23:25:00|26108|26078|26153.7|26123.7|26194.4|26164.4|26107.3|26077.3|0
1582846200000|2020-02-27 23:30:00|26158.3|26128.3|26140.5|26110.5|26175.7|26145.7|26132.9|26102.9|0
1582846500000|2020-02-27 23:35:00|26141.4|26111.4|26074.8|26044.8|26164.3|26134.3|26053.8|26023.8|0
1582846800000|2020-02-27 23:40:00|26081.2|26051.2|26138|26108|26142.7|26112.7|26078.5|26048.5|0
1582847100000|2020-02-27 23:45:00|26137.2|26107.2|26150.3|26120.3|26182.2|26152.2|26137.2|26107.2|0
1582847400000|2020-02-27 23:50:00|26151.2|26121.2|26151|26121|26160.3|26130.3|26129.6|26099.6|0
1582847700000|2020-02-27 23:55:00|26150|26120|26153.6|26123.6|26174.3|26144.3|26141.8|26111.8|0
1582848000000|2020-02-28 00:00:00|26155.4|26125.4|26144.9|26114.9|26188.9|26158.9|26137.9|26107.9|0
1582848300000|2020-02-28 00:05:00|26144|26114|26111|26081|26181.7|26151.7|26111|26081|0
1582848600000|2020-02-28 00:10:00|26109.1|26079.1|26143.7|26113.7|26147.1|26117.1|26088.8|26058.8|0
1582848900000|2020-02-28 00:15:00|26141.8|26111.8|26095.5|26065.5|26154.8|26124.8|26086.5|26056.5|0
1582849200000|2020-02-28 00:20:00|26095.1|26065.1|26129.9|26099.9|26146.6|26116.6|26087.1|26057.1|0
1582849500000|2020-02-28 00:25:00|26129|26099|26119|26089|26140|26110|26088.2|26058.2|0
1582849800000|2020-02-28 00:30:00|26117.1|26087.1|26175.3|26145.3|26177.6|26147.6|26103|26073|0
1582850100000|2020-02-28 00:35:00|26175.7|26145.7|26157.9|26127.9|26195.5|26165.5|26145.5|26115.5|0
1582850400000|2020-02-28 00:40:00|26157|26127|26188.6|26158.6|26193.1|26163.1|26149.9|26119.9|0
1582850700000|2020-02-28 00:45:00|26189.1|26159.1|26156.5|26126.5|26198|26168|26147|26117|0
1582851000000|2020-02-28 00:50:00|26158.4|26128.4|26137.2|26107.2|26176.8|26146.8|26137.2|26107.2|0
1582851300000|2020-02-28 00:55:00|26138.1|26108.1|26183.4|26153.4|26183.4|26153.4|26131.5|26101.5|0
1582851600000|2020-02-28 01:00:00|26187.2|26157.2|26157.6|26127.6|26207.1|26177.1|26148.6|26118.6|0
1582851900000|2020-02-28 01:05:00|26158.5|26128.5|26137.6|26107.6|26164.2|26134.2|26113.7|26083.7|0
1582852200000|2020-02-28 01:10:00|26139|26109|26150.5|26120.5|26169.4|26139.4|26122.9|26092.9|0
1582852500000|2020-02-28 01:15:00|26126.3|26096.3|26190.6|26185.6|26244.6|26239.6|26125.9|26095.9|4544
1582852800000|2020-02-28 01:20:00|26191.6|26186.6|26043.1|26038.1|26193.6|26188.6|26035.1|26030.1|5134
1582853100000|2020-02-28 01:25:00|26041.1|26036.1|26037.1|26032.1|26044.6|26039.6|25985.6|25980.6|5000
1582853400000|2020-02-28 01:30:00|26029.1|26024.1|26163.6|26158.6|26167.1|26162.1|26008.6|26003.6|9395
1582853700000|2020-02-28 01:35:00|26162.6|26157.6|26174.6|26169.6|26179.1|26174.1|26119.1|26114.1|6010
1582854000000|2020-02-28 01:40:00|26175.1|26170.1|26187.6|26182.6|26199.6|26194.6|26137.6|26132.6|4968
1582854300000|2020-02-28 01:45:00|26188.6|26183.6|26280.6|26275.6|26292.1|26287.1|26182.6|26177.6|6527
1582854600000|2020-02-28 01:50:00|26282.6|26277.6|26222.6|26217.6|26283.6|26278.6|26207.1|26202.1|3914
1582854900000|2020-02-28 01:55:00|26223.6|26218.6|26251.1|26246.1|26275.1|26270.1|26194.1|26189.1|3284
1582855200000|2020-02-28 02:00:00|26251.6|26246.6|26207.6|26202.6|26272.6|26267.6|26204.6|26199.6|3215
1582855500000|2020-02-28 02:05:00|26208.1|26203.1|26193.6|26188.6|26227.6|26222.6|26179.6|26174.6|3590
1582855800000|2020-02-28 02:10:00|26193.1|26188.1|26273.6|26268.6|26276.1|26271.1|26175.6|26170.6|3788
1582856100000|2020-02-28 02:15:00|26275.1|26270.1|26204.6|26199.6|26286.6|26281.6|26201.1|26196.1|3337
1582856400000|2020-02-28 02:20:00|26205.6|26200.6|26196.6|26191.6|26230.6|26225.6|26182.1|26177.1|2711
1582856700000|2020-02-28 02:25:00|26194.6|26189.6|26136.6|26131.6|26196.1|26191.1|26127.6|26122.6|3690
1582857000000|2020-02-28 02:30:00|26133.1|26128.1|26121.6|26116.6|26141.6|26136.6|26082.6|26077.6|5043
1582857300000|2020-02-28 02:35:00|26120.6|26115.6|26112.6|26107.6|26140.6|26135.6|26082.6|26077.6|3957
1582857600000|2020-02-28 02:40:00|26113.1|26108.1|26104.6|26099.6|26127.6|26122.6|26081.1|26076.1|3274
1582857900000|2020-02-28 02:45:00|26103.6|26098.6|26105.1|26100.1|26111.1|26106.1|26050.1|26045.1|4140
1582858200000|2020-02-28 02:50:00|26105.6|26100.6|26103.6|26098.6|26126.1|26121.1|26082.1|26077.1|3349
1582858500000|2020-02-28 02:55:00|26104.1|26099.1|26071.6|26066.6|26107.1|26102.1|26061.6|26056.6|2486
1582858800000|2020-02-28 03:00:00|26070.6|26065.6|26038.6|26033.6|26084.6|26079.6|26033.1|26028.1|2519
1582859100000|2020-02-28 03:05:00|26036.6|26031.6|26047.1|26042.1|26053.1|26048.1|26016.6|26011.6|3104
1582859400000|2020-02-28 03:10:00|26044.6|26039.6|26021.6|26016.6|26060.1|26055.1|26013.6|26008.6|2745
1582859700000|2020-02-28 03:15:00|26021.1|26016.1|26002.1|25997.1|26030.6|26025.6|26001.1|25996.1|2931
1582860000000|2020-02-28 03:20:00|26002.6|25997.6|25960.1|25955.1|26005.6|26000.6|25948.6|25943.6|4974
1582860300000|2020-02-28 03:25:00|25960.6|25955.6|25961.6|25956.6|25975.6|25970.6|25936.6|25931.6|3167
1582860600000|2020-02-28 03:30:00|25961.1|25956.1|25971.6|25966.6|25982.6|25977.6|25928.6|25923.6|3061
1582860900000|2020-02-28 03:35:00|25972.1|25967.1|26045.1|26040.1|26070.1|26065.1|25972.1|25967.1|3507
1582861200000|2020-02-28 03:40:00|26045.6|26040.6|26020.1|26015.1|26046.6|26041.6|26010.1|26005.1|1559
1582861500000|2020-02-28 03:45:00|26019.6|26014.6|26031.6|26026.6|26041.6|26036.6|26014.1|26009.1|1417
1582861800000|2020-02-28 03:50:00|26031.1|26026.1|26050.6|26045.6|26060.6|26055.6|26016.6|26011.6|1582
1582862100000|2020-02-28 03:55:00|26050.1|26045.1|26094.1|26089.1|26097.6|26092.6|26042.6|26037.6|1400
1582862400000|2020-02-28 04:00:00|26097.6|26067.6|26047.7|26017.7|26137.8|26107.8|26047.5|26017.5|1
1582862700000|2020-02-28 04:05:00|26047.3|26017.3|26025|25995|26069.7|26039.7|25996.4|25966.4|0
1582863000000|2020-02-28 04:10:00|26024.6|25994.6|26025.3|25995.3|26087.1|26057.1|26022.5|25992.5|0
1582863300000|2020-02-28 04:15:00|26026.3|25996.3|26049.1|26019.1|26058.7|26028.7|26007.1|25977.1|0
1582863600000|2020-02-28 04:20:00|26048.6|26018.6|26025.9|25995.9|26048.6|26018.6|26011.6|25981.6|0
1582863900000|2020-02-28 04:25:00|26025|25995|26049.6|26019.6|26049.6|26019.6|25991.2|25961.2|0
1582864200000|2020-02-28 04:30:00|26049.1|26019.1|26047|26017|26065.5|26035.5|26027.4|25997.4|0
1582864500000|2020-02-28 04:35:00|26051.4|26021.4|26035.3|26005.3|26059.5|26029.5|26031.5|26001.5|0
1582864800000|2020-02-28 04:40:00|26034.4|26004.4|25996.3|25966.3|26034.4|26004.4|25972.6|25942.6|0
1582865100000|2020-02-28 04:45:00|25995.8|25965.8|26033.5|26003.5|26039.2|26009.2|25990|25960|0
1582865400000|2020-02-28 04:50:00|26029.6|25999.6|26041.1|26011.1|26048.8|26018.8|26014.8|25984.8|0
1582865700000|2020-02-28 04:55:00|26040.6|26010.6|26007.7|25977.7|26040.6|26010.6|25992.5|25962.5|0
1582866000000|2020-02-28 05:00:00|26015.4|25985.4|25978.6|25973.6|26036.6|26031.6|25978.6|25973.6|2760
1582866300000|2020-02-28 05:05:00|25979.6|25974.6|25970.6|25965.6|25985.6|25980.6|25955.1|25950.1|2203
1582866600000|2020-02-28 05:10:00|25971.6|25966.6|26004.1|25999.1|26019.6|26014.6|25955.6|25950.6|2249
1582866900000|2020-02-28 05:15:00|26002.6|25997.6|26002.6|25997.6|26015.1|26010.1|25969.6|25964.6|1770
1582867200000|2020-02-28 05:20:00|26003.1|25998.1|25986.6|25981.6|26006.1|26001.1|25965.6|25960.6|1526
1582867500000|2020-02-28 05:25:00|25986.1|25981.1|26015.6|26010.6|26016.6|26011.6|25967.1|25962.1|1291
1582867800000|2020-02-28 05:30:00|26016.1|26011.1|26056.6|26051.6|26084.1|26079.1|26014.1|26009.1|2685
1582868100000|2020-02-28 05:35:00|26057.6|26052.6|26026.6|26021.6|26083.1|26078.1|26023.1|26018.1|1787
1582868400000|2020-02-28 05:40:00|26027.1|26022.1|26017.6|26012.6|26028.6|26023.6|26000.1|25995.1|1717
1582868700000|2020-02-28 05:45:00|26018.6|26013.6|26046.1|26041.1|26074.1|26069.1|26016.6|26011.6|1890
1582869000000|2020-02-28 05:50:00|26045.6|26040.6|26028.6|26023.6|26071.6|26066.6|26028.1|26023.1|1297
1582869300000|2020-02-28 05:55:00|26029.6|26024.6|26059.6|26054.6|26059.6|26054.6|26016.6|26011.6|1876
1582869600000|2020-02-28 06:00:00|26060.1|26055.1|26059.6|26054.6|26072.6|26067.6|26031.6|26026.6|2482
1582869900000|2020-02-28 06:05:00|26060.6|26055.6|26035.1|26030.1|26069.1|26064.1|26033.6|26028.6|1567
1582870200000|2020-02-28 06:10:00|26035.6|26030.6|26008.6|26003.6|26047.6|26042.6|26003.1|25998.1|1845
1582870500000|2020-02-28 06:15:00|26007.6|26002.6|26025.6|26020.6|26044.6|26039.6|26007.6|26002.6|2059
1582870800000|2020-02-28 06:20:00|26024.6|26019.6|25991.6|25986.6|26035.1|26030.1|25989.6|25984.6|1504
1582871100000|2020-02-28 06:25:00|25991.1|25986.1|25997.6|25992.6|26005.6|26000.6|25983.1|25978.1|1612
1582871400000|2020-02-28 06:30:00|25998.1|25993.1|25985.1|25980.1|25998.6|25993.6|25980.6|25975.6|1262
1582871700000|2020-02-28 06:35:00|25984.6|25979.6|25972.1|25967.1|25990.6|25985.6|25960.1|25955.1|1714
1582872000000|2020-02-28 06:40:00|25971.6|25966.6|25963.6|25958.6|25982.6|25977.6|25951.6|25946.6|1495
1582872300000|2020-02-28 06:45:00|25964.1|25959.1|25946.6|25941.6|25985.6|25980.6|25938.1|25933.1|2223
1582872600000|2020-02-28 06:50:00|25947.1|25942.1|25959.6|25954.6|25978.6|25973.6|25935.6|25930.6|1871
1582872900000|2020-02-28 06:55:00|25960.1|25955.1|26022.6|26017.6|26022.6|26017.6|25958.6|25953.6|1923
1582873200000|2020-02-28 07:00:00|26019.6|26014.6|25999.6|25994.6|26044.1|26039.1|25992.6|25987.6|3239
1582873500000|2020-02-28 07:05:00|26001.1|25996.1|26015.6|26010.6|26031.1|26026.1|25991.6|25986.6|1717
1582873800000|2020-02-28 07:10:00|26016.1|26011.1|26048.6|26043.6|26051.1|26046.1|26011.1|26006.1|1664
1582874100000|2020-02-28 07:15:00|26047.6|26042.6|26087.6|26082.6|26115.1|26110.1|26047.6|26042.6|2441
1582874400000|2020-02-28 07:20:00|26087.1|26082.1|26125.6|26120.6|26131.6|26126.6|26075.1|26070.1|2823
1582874700000|2020-02-28 07:25:00|26127.6|26122.6|26129.6|26124.6|26139.1|26134.1|26098.6|26093.6|2189
1582875000000|2020-02-28 07:30:00|26127.6|26122.6|26151.6|26146.6|26176.6|26171.6|26126.6|26121.6|3453
1582875300000|2020-02-28 07:35:00|26150.6|26145.6|26091.1|26086.1|26158.6|26153.6|26084.1|26079.1|2836
1582875600000|2020-02-28 07:40:00|26090.6|26085.6|26092.6|26087.6|26098.6|26093.6|26068.6|26063.6|2170
1582875900000|2020-02-28 07:45:00|26092.1|26087.1|26088.6|26083.6|26117.1|26112.1|26080.6|26075.6|2170
1582876200000|2020-02-28 07:50:00|26088.1|26083.1|26058.6|26053.6|26088.6|26083.6|26050.6|26045.6|2278
1582876500000|2020-02-28 07:55:00|26057.6|26052.6|26087.1|26082.1|26088.6|26083.6|26041.1|26036.1|2598
1582876800000|2020-02-28 08:00:00|26085.6|26080.6|26157.1|26152.1|26159.6|26154.6|26024.6|26019.6|4990
1582877100000|2020-02-28 08:05:00|26158.6|26153.6|26257.6|26252.6|26257.6|26252.6|26105.6|26100.6|6108
1582877400000|2020-02-28 08:10:00|26256.1|26251.1|26233.1|26228.1|26272.1|26267.1|26202.1|26197.1|4786
1582877700000|2020-02-28 08:15:00|26230.6|26225.6|26245.6|26240.6|26269.6|26264.6|26195.6|26190.6|2048
1582878000000|2020-02-28 08:20:00|26247.6|26242.6|26244.6|26239.6|26265.6|26260.6|26217.6|26212.6|2346
1582878300000|2020-02-28 08:25:00|26245.1|26240.1|26163.1|26158.1|26258.6|26253.6|26161.1|26156.1|2069
1582878600000|2020-02-28 08:30:00|26166.1|26161.1|26087.6|26057.6|26212.5|26182.5|26068|26038|2
1582878900000|2020-02-28 08:35:00|26087.1|26057.1|26055.4|26025.4|26154.9|26124.9|26041.4|26011.4|0
1582879200000|2020-02-28 08:40:00|26059.3|26029.3|26096.1|26066.1|26154.2|26124.2|26054.4|26024.4|0
1582879500000|2020-02-28 08:45:00|26095.1|26065.1|26021.1|25991.1|26117.3|26087.3|25999.4|25969.4|0
1582879800000|2020-02-28 08:50:00|26021.5|25991.5|25970.3|25940.3|26053.3|26023.3|25948.8|25918.8|0
1582880100000|2020-02-28 08:55:00|25966.3|25936.3|26060.5|26030.5|26062.7|26032.7|25964.4|25934.4|0
1582880400000|2020-02-28 09:00:00|26059.6|26029.6|26007.3|25977.3|26068.2|26038.2|25972.2|25942.2|0
1582880700000|2020-02-28 09:05:00|26008.2|25978.2|25969.5|25939.5|26084.4|26054.4|25969|25939|0
1582881000000|2020-02-28 09:10:00|25969|25939|25957.3|25927.3|26017.8|25987.8|25940.4|25910.4|0
1582881300000|2020-02-28 09:15:00|25926.8|25896.8|25988.1|25980.1|26015.6|26007.6|25910.6|25896.8|2308
1582881600000|2020-02-28 09:20:00|25987.6|25979.6|25966.6|25958.6|26013.6|26005.6|25956.6|25948.6|1316
1582881900000|2020-02-28 09:25:00|25967.1|25959.1|25930.1|25922.1|25968.6|25960.6|25928.6|25920.6|1255
1582882200000|2020-02-28 09:30:00|25929.6|25921.6|25956.1|25948.1|25965.6|25957.6|25906.6|25898.6|1506
1582882500000|2020-02-28 09:35:00|25955.6|25947.6|25984.1|25976.1|25985.6|25977.6|25934.1|25926.1|619
1582882800000|2020-02-28 09:40:00|25983.1|25975.1|26023.6|26015.6|26038.1|26030.1|25980.1|25972.1|795
1582883100000|2020-02-28 09:45:00|26024.1|26016.1|26070.1|26062.1|26082.1|26074.1|26019.1|26011.1|1047
1582883400000|2020-02-28 09:50:00|26069.6|26061.6|25992.1|25984.1|26069.6|26061.6|25985.1|25977.1|759
1582883700000|2020-02-28 09:55:00|25991.6|25983.6|26021.1|26013.1|26041.1|26033.1|25980.1|25972.1|734
1582884000000|2020-02-28 10:00:00|26021.6|26013.6|26006.6|25998.6|26049.1|26041.1|25988.1|25980.1|587
1582884300000|2020-02-28 10:05:00|26004.1|25996.1|25986.1|25978.1|26019.1|26011.1|25970.6|25962.6|550
1582884600000|2020-02-28 10:10:00|25985.1|25977.1|26004.6|25996.6|26022.1|26014.1|25957.1|25949.1|494
1582884900000|2020-02-28 10:15:00|26004.1|25996.1|26053.1|26045.1|26064.6|26056.6|25996.1|25988.1|506
1582885200000|2020-02-28 10:20:00|26050.6|26042.6|26096.6|26088.6|26104.1|26096.1|26033.6|26025.6|599
1582885500000|2020-02-28 10:25:00|26096.1|26088.1|26118.1|26110.1|26133.6|26125.6|26092.1|26084.1|746
1582885800000|2020-02-28 10:30:00|26117.6|26109.6|26074.6|26066.6|26123.6|26115.6|26066.1|26058.1|473
1582886100000|2020-02-28 10:35:00|26073.1|26065.1|26096.6|26088.6|26101.1|26093.1|26068.1|26060.1|372
1582886400000|2020-02-28 10:40:00|26095.6|26087.6|26100.6|26092.6|26107.6|26099.6|26067.1|26059.1|335
1582886700000|2020-02-28 10:45:00|26100.1|26092.1|26092.6|26084.6|26118.6|26110.6|26079.1|26071.1|331
1582887000000|2020-02-28 10:50:00|26088.6|26080.6|26098.1|26090.1|26127.6|26119.6|26085.6|26077.6|357
1582887300000|2020-02-28 10:55:00|26097.6|26089.6|26101.6|26093.6|26113.1|26105.1|26090.6|26082.6|395
1582887600000|2020-02-28 11:00:00|26101.1|26093.1|26118.6|26110.6|26122.1|26114.1|26093.1|26085.1|340
1582887900000|2020-02-28 11:05:00|26118.1|26110.1|26133.6|26125.6|26138.6|26130.6|26105.6|26097.6|268
1582888200000|2020-02-28 11:10:00|26133.1|26125.1|26143.6|26135.6|26157.6|26149.6|26127.1|26119.1|538
1582888500000|2020-02-28 11:15:00|26144.1|26136.1|26130.6|26122.6|26148.6|26140.6|26114.6|26106.6|263
1582888800000|2020-02-28 11:20:00|26131.1|26123.1|26126.6|26118.6|26141.6|26133.6|26114.1|26106.1|192
1582889100000|2020-02-28 11:25:00|26127.1|26119.1|26120.1|26112.1|26157.1|26149.1|26110.1|26102.1|352
1582889400000|2020-02-28 11:30:00|26120.6|26112.6|26144.1|26136.1|26157.6|26149.6|26120.6|26112.6|673
1582889700000|2020-02-28 11:35:00|26144.6|26136.6|26156.6|26148.6|26172.6|26164.6|26143.1|26135.1|554
1582890000000|2020-02-28 11:40:00|26157.1|26149.1|26138.1|26130.1|26161.6|26153.6|26130.1|26122.1|623
1582890300000|2020-02-28 11:45:00|26137.6|26129.6|26136.1|26128.1|26153.6|26145.6|26131.1|26123.1|395
1582890600000|2020-02-28 11:50:00|26135.6|26127.6|26147.1|26139.1|26155.1|26147.1|26130.1|26122.1|425
1582890900000|2020-02-28 11:55:00|26146.1|26138.1|26130.1|26122.1|26154.1|26146.1|26117.1|26109.1|820
1582891200000|2020-02-28 12:00:00|26128.6|26120.6|26112.1|26104.1|26142.1|26134.1|26111.1|26103.1|497
1582891500000|2020-02-28 12:05:00|26110.6|26102.6|26083.6|26075.6|26115.6|26107.6|26081.1|26073.1|556
1582891800000|2020-02-28 12:10:00|26083.1|26075.1|26110.6|26102.6|26119.1|26111.1|26069.1|26061.1|404
1582892100000|2020-02-28 12:15:00|26110.1|26102.1|26135.1|26127.1|26142.1|26134.1|26096.1|26088.1|424
1582892400000|2020-02-28 12:20:00|26136.1|26128.1|26175.1|26167.1|26179.6|26171.6|26136.1|26128.1|621
1582892700000|2020-02-28 12:25:00|26176.1|26168.1|26172.6|26164.6|26181.1|26173.1|26150.1|26142.1|449
1582893000000|2020-02-28 12:30:00|26173.1|26165.1|26147.1|26139.1|26203.1|26195.1|26139.1|26131.1|722
1582893300000|2020-02-28 12:35:00|26146.6|26138.6|26159.1|26151.1|26166.1|26158.1|26136.6|26128.6|300
1582893600000|2020-02-28 12:40:00|26158.6|26150.6|26179.1|26171.1|26186.6|26178.6|26148.6|26140.6|326
1582893900000|2020-02-28 12:45:00|26178.6|26170.6|26211.6|26203.6|26215.6|26207.6|26158.6|26150.6|424
1582894200000|2020-02-28 12:50:00|26206.6|26198.6|26183.1|26175.1|26207.1|26199.1|26171.6|26163.6|313
1582894500000|2020-02-28 12:55:00|26182.6|26174.6|26179.1|26171.1|26199.1|26191.1|26160.1|26152.1|330
1582894800000|2020-02-28 13:00:00|26178.1|26170.1|26135.1|26127.1|26180.1|26172.1|26135.1|26127.1|434
1582895100000|2020-02-28 13:05:00|26134.6|26126.6|26153.6|26145.6|26162.1|26154.1|26121.6|26113.6|420
1582895400000|2020-02-28 13:10:00|26154.1|26146.1|26181.6|26173.6|26186.6|26178.6|26149.1|26141.1|353
1582895700000|2020-02-28 13:15:00|26181.1|26173.1|26134.6|26126.6|26181.1|26173.1|26127.6|26119.6|420
1582896000000|2020-02-28 13:20:00|26136.1|26128.1|26122.1|26114.1|26151.1|26143.1|26101.6|26093.6|365
1582896300000|2020-02-28 13:25:00|26122.6|26114.6|26115.6|26107.6|26122.6|26114.6|26096.1|26088.1|351
1582896600000|2020-02-28 13:30:00|26114.6|26106.6|26104.1|26096.1|26137.6|26129.6|26074.1|26066.1|692
1582896900000|2020-02-28 13:35:00|26102.6|26094.6|26085.1|26077.1|26107.6|26099.6|26076.6|26068.6|419
1582897200000|2020-02-28 13:40:00|26084.6|26076.6|26033.1|26025.1|26091.6|26083.6|26007.1|25999.1|878
1582897500000|2020-02-28 13:45:00|26032.6|26024.6|25988.1|25980.1|26047.1|26039.1|25976.6|25968.6|896
1582897800000|2020-02-28 13:50:00|25987.6|25979.6|25966.1|25958.1|25996.6|25988.6|25961.6|25953.6|800
1582898100000|2020-02-28 13:55:00|25965.6|25957.6|25942.6|25934.6|25993.1|25985.1|25937.1|25929.1|943
1582898400000|2020-02-28 14:00:00|25942.1|25934.1|25942.6|25934.6|25973.6|25965.6|25932.1|25924.1|954
1582898700000|2020-02-28 14:05:00|25940.6|25932.6|25885.6|25877.6|25959.1|25951.1|25876.6|25868.6|1732
1582899000000|2020-02-28 14:10:00|25885.1|25877.1|25856.1|25848.1|25904.6|25896.6|25847.6|25839.6|1197
1582899300000|2020-02-28 14:15:00|25855.6|25847.6|25825.1|25817.1|25858.1|25850.1|25803.6|25795.6|1215
1582899600000|2020-02-28 14:20:00|25824.6|25816.6|25843.6|25835.6|25866.1|25858.1|25821.1|25813.1|1278
1582899900000|2020-02-28 14:25:00|25844.1|25836.1|25835.1|25827.1|25844.6|25836.6|25792.6|25784.6|740
1582900200000|2020-02-28 14:30:00|25842.1|25834.1|25857.1|25849.1|25884.6|25876.6|25808.1|25800.1|2560
1582900500000|2020-02-28 14:35:00|25856.6|25848.6|25851.1|25843.1|25923.6|25915.6|25847.1|25839.1|1785
1582900800000|2020-02-28 14:40:00|25851.6|25843.6|25742.6|25734.6|25851.6|25843.6|25737.6|25729.6|1925
1582901100000|2020-02-28 14:45:00|25742.1|25734.1|25780.1|25772.1|25822.1|25814.1|25711.6|25703.6|2214
1582901400000|2020-02-28 14:50:00|25781.6|25773.6|25649.1|25641.1|25812.1|25804.1|25621.1|25613.1|1957
1582901700000|2020-02-28 14:55:00|25647.6|25639.6|25645.1|25637.1|25677.1|25669.1|25611.1|25603.1|1242
1582902000000|2020-02-28 15:00:00|25639.1|25631.1|25610.6|25602.6|25641.6|25633.6|25588.1|25580.1|1032
1582902300000|2020-02-28 15:05:00|25607.6|25599.6|25659.6|25651.6|25694.1|25686.1|25607.1|25599.1|1049
1582902600000|2020-02-28 15:10:00|25659.1|25651.1|25664.6|25656.6|25673.6|25665.6|25626.6|25618.6|630
1582902900000|2020-02-28 15:15:00|25666.1|25658.1|25749.1|25741.1|25768.1|25760.1|25649.6|25641.6|1236
1582903200000|2020-02-28 15:20:00|25751.6|25743.6|25737.6|25729.6|25784.6|25776.6|25727.1|25719.1|944
1582903500000|2020-02-28 15:25:00|25737.1|25729.1|25668.6|25660.6|25787.1|25779.1|25664.1|25656.1|800
1582903800000|2020-02-28 15:30:00|25669.1|25661.1|25755.6|25747.6|25764.1|25756.1|25661.1|25653.1|678
1582904100000|2020-02-28 15:35:00|25756.1|25748.1|25763.1|25755.1|25794.1|25786.1|25743.6|25735.6|591
1582904400000|2020-02-28 15:40:00|25763.6|25755.6|25763.6|25755.6|25784.6|25776.6|25742.6|25734.6|534
1582904700000|2020-02-28 15:45:00|25763.1|25755.1|25759.1|25751.1|25804.6|25796.6|25748.6|25740.6|568
1582905000000|2020-02-28 15:50:00|25759.6|25751.6|25847.1|25839.1|25852.1|25844.1|25751.1|25743.1|853
1582905300000|2020-02-28 15:55:00|25846.6|25838.6|25829.6|25821.6|25852.1|25844.1|25798.1|25790.1|660
1582905600000|2020-02-28 16:00:00|25825.6|25817.6|25816.1|25808.1|25846.6|25838.6|25781.6|25773.6|608
1582905900000|2020-02-28 16:05:00|25816.6|25808.6|25762.1|25754.1|25816.6|25808.6|25747.1|25739.1|394
1582906200000|2020-02-28 16:10:00|25761.6|25753.6|25825.1|25817.1|25839.6|25831.6|25757.1|25749.1|504
1582906500000|2020-02-28 16:15:00|25824.6|25816.6|25855.6|25847.6|25861.1|25853.1|25815.6|25807.6|591
1582906800000|2020-02-28 16:20:00|25856.1|25848.1|25869.1|25861.1|25880.1|25872.1|25843.1|25835.1|432
1582907100000|2020-02-28 16:25:00|25869.6|25861.6|25933.1|25925.1|25933.1|25925.1|25842.1|25834.1|656
1582907400000|2020-02-28 16:30:00|25932.1|25924.1|25958.6|25950.6|25975.6|25967.6|25915.6|25907.6|888
1582907700000|2020-02-28 16:35:00|25959.1|25951.1|26013.6|26005.6|26019.6|26011.6|25943.6|25935.6|806
1582908000000|2020-02-28 16:40:00|26014.6|26006.6|26072.1|26064.1|26132.6|26124.6|26001.6|25993.6|1152
1582908300000|2020-02-28 16:45:00|26072.6|26064.6|26000.1|25992.1|26074.6|26066.6|25988.6|25980.6|895
1582908600000|2020-02-28 16:50:00|25998.6|25990.6|25968.6|25960.6|26014.1|26006.1|25963.6|25955.6|688
1582908900000|2020-02-28 16:55:00|25969.1|25961.1|25971.6|25963.6|26009.1|26001.1|25939.1|25931.1|593
1582909200000|2020-02-28 17:00:00|25969.6|25961.6|25920.1|25912.1|25971.1|25963.1|25890.6|25882.6|554
1582909500000|2020-02-28 17:05:00|25919.6|25911.6|25922.1|25914.1|25962.6|25954.6|25917.1|25909.1|461
1582909800000|2020-02-28 17:10:00|25922.6|25914.6|25954.1|25946.1|25968.1|25960.1|25922.1|25914.1|325
1582910100000|2020-02-28 17:15:00|25954.6|25946.6|25967.1|25959.1|25977.1|25969.1|25919.1|25911.1|276
1582910400000|2020-02-28 17:20:00|25966.6|25958.6|25987.1|25979.1|26018.1|26010.1|25966.6|25958.6|403
1582910700000|2020-02-28 17:25:00|25986.6|25978.6|26021.1|26013.1|26023.1|26015.1|25963.6|25955.6|335
1582911000000|2020-02-28 17:30:00|26021.6|26013.6|26012.1|26004.1|26044.6|26036.6|26004.6|25996.6|285
1582911300000|2020-02-28 17:35:00|26013.6|26005.6|26016.1|26008.1|26038.1|26030.1|25983.1|25975.1|353
1582911600000|2020-02-28 17:40:00|26015.6|26007.6|25995.1|25987.1|26043.1|26035.1|25981.6|25973.6|395
1582911900000|2020-02-28 17:45:00|25994.6|25986.6|25961.1|25953.1|25994.6|25986.6|25926.6|25918.6|356
1582912200000|2020-02-28 17:50:00|25961.6|25953.6|25979.1|25971.1|25997.6|25989.6|25939.1|25931.1|203
1582912500000|2020-02-28 17:55:00|25978.6|25970.6|26019.6|26011.6|26027.1|26019.1|25969.1|25961.1|261
1582912800000|2020-02-28 18:00:00|26020.1|26012.1|25992.6|25984.6|26044.6|26036.6|25992.6|25984.6|265
1582913100000|2020-02-28 18:05:00|25993.1|25985.1|26015.6|26007.6|26027.6|26019.6|25993.1|25985.1|182
1582913400000|2020-02-28 18:10:00|26016.1|26008.1|25936.1|25928.1|26016.6|26008.6|25936.1|25928.1|308
1582913700000|2020-02-28 18:15:00|25934.6|25926.6|25986.1|25978.1|26012.6|26004.6|25931.1|25923.1|223
1582914000000|2020-02-28 18:20:00|25987.1|25979.1|25963.6|25955.6|25989.6|25981.6|25948.1|25940.1|238
1582914300000|2020-02-28 18:25:00|25964.1|25956.1|25922.1|25914.1|25976.1|25968.1|25922.1|25914.1|158
1582914600000|2020-02-28 18:30:00|25921.6|25913.6|25878.6|25870.6|25923.6|25915.6|25878.6|25870.6|360
1582914900000|2020-02-28 18:35:00|25878.1|25870.1|25880.6|25872.6|25900.1|25892.1|25860.1|25852.1|280
1582915200000|2020-02-28 18:40:00|25880.1|25872.1|25821.1|25813.1|25880.1|25872.1|25819.6|25811.6|445
1582915500000|2020-02-28 18:45:00|25818.6|25810.6|25835.1|25827.1|25835.6|25827.6|25785.6|25777.6|502
1582915800000|2020-02-28 18:50:00|25835.6|25827.6|25803.6|25795.6|25835.6|25827.6|25784.6|25776.6|232
1582916100000|2020-02-28 18:55:00|25804.1|25796.1|25775.9|25745.9|25810.1|25802.1|25775.9|25745.9|188
1582916400000|2020-02-28 19:00:00|25774.3|25744.3|25710.9|25680.9|25776.9|25746.9|25709.6|25679.6|0
1582916700000|2020-02-28 19:05:00|25711.7|25681.7|25713.2|25683.2|25736.4|25706.4|25701.7|25671.7|0
1582917000000|2020-02-28 19:10:00|25712.8|25682.8|25758|25728|25787.3|25757.3|25712.4|25682.4|0
1582917300000|2020-02-28 19:15:00|25759.3|25729.3|25801.7|25771.7|25815.5|25785.5|25731.8|25701.8|0
1582917600000|2020-02-28 19:20:00|25802.4|25772.4|25844.5|25814.5|25862.7|25832.7|25770.1|25740.1|0
1582917900000|2020-02-28 19:25:00|25843.8|25813.8|25871.5|25841.5|25878.9|25848.9|25818.4|25788.4|0
1582918200000|2020-02-28 19:30:00|25871.8|25841.8|25957.7|25927.7|26023.2|25993.2|25851.3|25821.3|0
1582918500000|2020-02-28 19:35:00|25956.2|25926.2|25905.3|25875.3|25967|25937|25882.1|25852.1|0
1582918800000|2020-02-28 19:40:00|25905.1|25875.1|26074.7|26044.7|26083.9|26053.9|25904.2|25874.2|0
1582919100000|2020-02-28 19:45:00|26073.2|26043.2|26019.1|25989.1|26098.3|26068.3|25978.2|25948.2|0
1582919400000|2020-02-28 19:50:00|26020.7|25990.7|26004.6|25974.6|26062.3|26032.3|25976.7|25946.7|0
1582919700000|2020-02-28 19:55:00|26004.5|25974.5|25980.5|25950.5|26005.4|25975.4|25949.5|25919.5|0
1582920000000|2020-02-28 20:00:00|25981.2|25951.2|25905.2|25875.2|26016.8|25986.8|25902.9|25872.9|0
1582920300000|2020-02-28 20:05:00|25904.1|25874.1|25926.7|25896.7|25966.5|25936.5|25865|25835|0
1582920600000|2020-02-28 20:10:00|25926.4|25896.4|25977.5|25947.5|26009.6|25979.6|25900.1|25870.1|0
1582920900000|2020-02-28 20:15:00|25976.7|25946.7|26070.7|26040.7|26097.3|26067.3|25968.7|25938.7|0
1582921200000|2020-02-28 20:20:00|26069.1|26039.1|26005.8|25975.8|26087.3|26057.3|25994.2|25964.2|0
1582921500000|2020-02-28 20:25:00|26006.2|25976.2|25923.1|25893.1|26050.6|26020.6|25923.1|25893.1|0
1582921800000|2020-02-28 20:30:00|25922.8|25892.8|25975.2|25945.2|26013.2|25983.2|25914.6|25884.6|0
1582922100000|2020-02-28 20:35:00|25975.6|25945.6|25979.9|25949.9|25991.1|25961.1|25957.2|25927.2|0
1582922400000|2020-02-28 20:40:00|25980.3|25950.3|25864.7|25834.7|25993.6|25963.6|25864.3|25834.3|0
1582922700000|2020-02-28 20:45:00|25866.6|25836.6|25985.7|25955.7|25993|25963|25866.6|25836.6|0
1582923000000|2020-02-28 20:50:00|25984.9|25954.9|26027|25997|26029.7|25999.7|25945.5|25915.5|0
1582923300000|2020-02-28 20:55:00|26027.8|25997.8|26312.1|26282.1|26312.1|26282.1|26027|25997|0
1582923600000|2020-02-28 21:00:00|26338.6|26308.6|26440.2|26410.2|26469.4|26439.4|26310|26280|0
1582923900000|2020-02-28 21:05:00|26442.1|26412.1|26434.3|26404.3|26520.4|26490.4|26423.2|26393.2|0
1582924200000|2020-02-28 21:10:00|26432.4|26402.4|26372.3|26342.3|26446.3|26416.3|26322.7|26292.7|0
1582924500000|2020-02-28 21:15:00|26372.8|26342.8|26366.5|26336.5|26372.8|26342.8|26353.3|26323.3|0
1582924800000|2020-02-28 21:20:00|26367.3|26337.3|26367.7|26337.7|26370.7|26340.7|26354.4|26324.4|0
1582925100000|2020-02-28 21:25:00|26367.9|26337.9|26376|26346|26384.2|26354.2|26366.5|26336.5|0
1582925400000|2020-02-28 21:30:00|26376.6|26346.6|26509.8|26479.8|26509.8|26479.8|26376.6|26346.6|0
1582925700000|2020-02-28 21:35:00|26507.9|26477.9|26493|26463|26554.6|26524.6|26474|26444|0
1582926000000|2020-02-28 21:40:00|26491.1|26461.1|26533.6|26503.6|26546|26516|26479.7|26449.7|0
1582926300000|2020-02-28 21:45:00|26535.5|26505.5|26527.8|26497.8|26537.7|26507.7|26505.1|26475.1|0
1582926600000|2020-02-28 21:50:00|26529.7|26499.7|26528.6|26498.6|26565.4|26535.4|26520.3|26490.3|0
1582926900000|2020-02-28 21:55:00|26532.3|26502.3|26509.9|26479.9|26542.1|26512.1|26493.7|26463.7|0
1583103900000|2020-03-01 23:05:00|25496.7|25456.7|25564.3|25524.3|25564.4|25524.4|25455.6|25415.6|0
1583104200000|2020-03-01 23:10:00|25562.4|25522.4|25571.5|25531.5|25588.2|25548.2|25513.6|25473.6|0
1583104500000|2020-03-01 23:15:00|25569.6|25529.6|25621.5|25581.5|25673.5|25633.5|25565.9|25525.9|0
1583104800000|2020-03-01 23:20:00|25620.6|25580.6|25603.6|25563.6|25633.3|25593.3|25593.4|25553.4|0
1583105100000|2020-03-01 23:25:00|25601.7|25561.7|25608.3|25568.3|25634.5|25594.5|25588|25548|0
1583105400000|2020-03-01 23:30:00|25609.2|25569.2|25526.4|25486.4|25610.2|25570.2|25522.7|25482.7|0
1583105700000|2020-03-01 23:35:00|25525.4|25485.4|25562.4|25522.4|25577.6|25537.6|25492.1|25452.1|0
1583106000000|2020-03-01 23:40:00|25563.3|25523.3|25577|25537|25594.1|25554.1|25557.7|25517.7|0
1583106300000|2020-03-01 23:45:00|25576.1|25536.1|25537.2|25497.2|25588.5|25548.5|25528.5|25488.5|0
1583106600000|2020-03-01 23:50:00|25533.5|25493.5|25565.8|25535.8|25570.3|25540.3|25515.7|25480.3|0
1583106900000|2020-03-01 23:55:00|25564.8|25534.8|25571.9|25541.9|25587.8|25557.8|25552.8|25522.8|0
1583107200000|2020-03-02 00:00:00|25584.9|25554.9|25618.1|25588.1|25635.4|25605.4|25545.4|25515.4|0
1583107500000|2020-03-02 00:05:00|25619|25589|25616.9|25586.9|25645.1|25615.1|25600.2|25570.2|0
1583107800000|2020-03-02 00:10:00|25618.8|25588.8|25580.8|25550.8|25618.8|25588.8|25559.5|25529.5|0
1583108100000|2020-03-02 00:15:00|25581.8|25551.8|25612|25582|25629.2|25599.2|25563.2|25533.2|0
1583108400000|2020-03-02 00:20:00|25611.5|25581.5|25606.2|25576.2|25627.7|25597.7|25586.2|25556.2|0
1583108700000|2020-03-02 00:25:00|25608.1|25578.1|25586.5|25556.5|25608.1|25578.1|25575|25545|0
1583109000000|2020-03-02 00:30:00|25586|25556|25592.6|25562.6|25610.2|25580.2|25576.1|25546.1|0
1583109300000|2020-03-02 00:35:00|25592.1|25562.1|25567|25537|25607|25577|25552.7|25522.7|0
1583109600000|2020-03-02 00:40:00|25567.9|25537.9|25551|25521|25580.9|25550.9|25529.5|25499.5|0
1583109900000|2020-03-02 00:45:00|25550|25520|25575.6|25545.6|25584.3|25554.3|25523.3|25493.3|0
1583110200000|2020-03-02 00:50:00|25576.1|25546.1|25557.3|25527.3|25577.5|25547.5|25546.4|25516.4|0
1583110500000|2020-03-02 00:55:00|25558.3|25528.3|25572.5|25542.5|25584|25554|25530.8|25500.8|0
1583110800000|2020-03-02 01:00:00|25571.6|25541.6|25596.1|25566.1|25620.1|25590.1|25567.7|25537.7|0
1583111100000|2020-03-02 01:05:00|25597.1|25567.1|25615.6|25585.6|25617|25587|25551.3|25521.3|0
1583111400000|2020-03-02 01:10:00|25616.1|25586.1|25597.1|25567.1|25636.6|25606.6|25583.7|25553.7|0
1583111700000|2020-03-02 01:15:00|25589.5|25559.5|26083.5|26078.5|26085.5|26080.5|25584.7|25554.7|4558
1583112000000|2020-03-02 01:20:00|26083|26078|26106.5|26101.5|26124|26119|26063.5|26058.5|2769
1583112300000|2020-03-02 01:25:00|26106|26101|26193|26188|26193|26188|26104.5|26099.5|2954
1583112600000|2020-03-02 01:30:00|26191.5|26186.5|26304|26299|26324.5|26319.5|26166.5|26161.5|8730
1583112900000|2020-03-02 01:35:00|26303|26298|26288.5|26283.5|26349.5|26344.5|26259.5|26254.5|6306
1583113200000|2020-03-02 01:40:00|26289.5|26284.5|26281.5|26276.5|26341.5|26336.5|26266.5|26261.5|4682
1583113500000|2020-03-02 01:45:00|26282|26277|26227.5|26222.5|26303.5|26298.5|26198.5|26193.5|5396
1583113800000|2020-03-02 01:50:00|26228|26223|26214.5|26209.5|26277.5|26272.5|26198.5|26193.5|4848
1583114100000|2020-03-02 01:55:00|26213.5|26208.5|26135.5|26130.5|26218.5|26213.5|26122.5|26117.5|5613
1583114400000|2020-03-02 02:00:00|26136.5|26131.5|26136.5|26131.5|26144.5|26139.5|26088.5|26083.5|3926
1583114700000|2020-03-02 02:05:00|26136|26131|26160|26155|26179.5|26174.5|26134.5|26129.5|3441
1583115000000|2020-03-02 02:10:00|26159.5|26154.5|26197.5|26192.5|26202|26197|26128.5|26123.5|3800
1583115300000|2020-03-02 02:15:00|26198|26193|26242.5|26237.5|26243.5|26238.5|26186.5|26181.5|3158
1583115600000|2020-03-02 02:20:00|26242|26237|26292|26287|26300.5|26295.5|26226.5|26221.5|3596
1583115900000|2020-03-02 02:25:00|26293|26288|26260|26255|26321|26316|26255.5|26250.5|4039
1583116200000|2020-03-02 02:30:00|26262.5|26257.5|26317|26312|26328|26323|26256|26251|3580
1583116500000|2020-03-02 02:35:00|26318|26313|26314|26309|26343.5|26338.5|26305|26300|2756
1583116800000|2020-03-02 02:40:00|26314.5|26309.5|26310|26305|26338.5|26333.5|26298.5|26293.5|3084
1583117100000|2020-03-02 02:45:00|26309.5|26304.5|26353.5|26348.5|26364|26359|26308.5|26303.5|3269
1583117400000|2020-03-02 02:50:00|26355.5|26350.5|26337.5|26332.5|26358.5|26353.5|26291.5|26286.5|3335
1583117700000|2020-03-02 02:55:00|26336.5|26331.5|26284|26279|26341.5|26336.5|26282.5|26277.5|2711
1583118000000|2020-03-02 03:00:00|26284.5|26279.5|26310.5|26305.5|26311.5|26306.5|26273|26268|2385
1583118300000|2020-03-02 03:05:00|26311|26306|26324.5|26319.5|26344.5|26339.5|26301|26296|2394
1583118600000|2020-03-02 03:10:00|26323|26318|26277.5|26272.5|26339.5|26334.5|26269|26264|2206
1583118900000|2020-03-02 03:15:00|26280.5|26275.5|26277|26272|26288.5|26283.5|26250.5|26245.5|2465
1583119200000|2020-03-02 03:20:00|26277.5|26272.5|26311.5|26306.5|26315.5|26310.5|26269.5|26264.5|2011
1583119500000|2020-03-02 03:25:00|26316|26311|26320.5|26315.5|26343|26338|26307.5|26302.5|1911
1583119800000|2020-03-02 03:30:00|26319.5|26314.5|26308.5|26303.5|26326.5|26321.5|26292.5|26287.5|1537
1583120100000|2020-03-02 03:35:00|26310|26305|26332.5|26327.5|26358.5|26353.5|26308.5|26303.5|1635
1583120400000|2020-03-02 03:40:00|26333|26328|26333.5|26328.5|26352.5|26347.5|26328.5|26323.5|1362
1583120700000|2020-03-02 03:45:00|26334|26329|26327|26322|26339|26334|26310|26305|1409
1583121000000|2020-03-02 03:50:00|26325.5|26320.5|26321.5|26316.5|26348.5|26343.5|26319.5|26314.5|956
1583121300000|2020-03-02 03:55:00|26321|26316|26333.5|26328.5|26341|26336|26320.5|26315.5|1021
1583121600000|2020-03-02 04:00:00|26340.8|26310.8|26289.9|26259.9|26340.8|26310.8|26263.5|26233.5|0
1583121900000|2020-03-02 04:05:00|26290.8|26260.8|26315.1|26285.1|26328.5|26298.5|26287|26257|0
1583122200000|2020-03-02 04:10:00|26316|26286|26345.4|26315.4|26350.7|26320.7|26310.6|26280.6|0
1583122500000|2020-03-02 04:15:00|26344.5|26314.5|26335.8|26305.8|26347|26317|26326.7|26296.7|0
1583122800000|2020-03-02 04:20:00|26335.4|26305.4|26355.1|26325.1|26376.3|26346.3|26320.1|26290.1|0
1583123100000|2020-03-02 04:25:00|26354.6|26324.6|26324.6|26294.6|26363.5|26333.5|26316.5|26286.5|0
1583123400000|2020-03-02 04:30:00|26324.2|26294.2|26318.2|26288.2|26335.6|26305.6|26301.3|26271.3|0
1583123700000|2020-03-02 04:35:00|26316.3|26286.3|26268.3|26238.3|26325.1|26295.1|26260|26230|0
1583124000000|2020-03-02 04:40:00|26267.8|26237.8|26286.4|26256.4|26322.8|26292.8|26267.8|26237.8|0
1583124300000|2020-03-02 04:45:00|26285.9|26255.9|26298.8|26268.8|26300.8|26270.8|26261.8|26231.8|0
1583124600000|2020-03-02 04:50:00|26298.3|26268.3|26356|26326|26357.4|26327.4|26294.9|26264.9|0
1583124900000|2020-03-02 04:55:00|26355.5|26325.5|26337.2|26307.2|26359.3|26329.3|26330.5|26300.5|0
1583125200000|2020-03-02 05:00:00|26341.1|26311.1|26287|26282|26341.1|26315.5|26282|26277|2477
1583125500000|2020-03-02 05:05:00|26287.5|26282.5|26280|26275|26311.5|26306.5|26271.5|26266.5|1716
1583125800000|2020-03-02 05:10:00|26279.5|26274.5|26278.5|26273.5|26299.5|26294.5|26270.5|26265.5|1099
1583126100000|2020-03-02 05:15:00|26279.5|26274.5|26268.5|26263.5|26286|26281|26255.5|26250.5|1314
1583126400000|2020-03-02 05:20:00|26269|26264|26291.5|26286.5|26297.5|26292.5|26254.5|26249.5|1137
1583126700000|2020-03-02 05:25:00|26291|26286|26307|26302|26310.5|26305.5|26286.5|26281.5|1105
1583127000000|2020-03-02 05:30:00|26306.5|26301.5|26318.5|26313.5|26324.5|26319.5|26293.5|26288.5|1363
1583127300000|2020-03-02 05:35:00|26318|26313|26322.5|26317.5|26326|26321|26302.5|26297.5|828
1583127600000|2020-03-02 05:40:00|26322|26317|26309.5|26304.5|26333|26328|26303.5|26298.5|814
1583127900000|2020-03-02 05:45:00|26310|26305|26293.5|26288.5|26310.5|26305.5|26287|26282|1290
1583128200000|2020-03-02 05:50:00|26293|26288|26307|26302|26317.5|26312.5|26281.5|26276.5|965
1583128500000|2020-03-02 05:55:00|26306.5|26301.5|26320.5|26315.5|26325.5|26320.5|26306|26301|967
1583128800000|2020-03-02 06:00:00|26319.5|26314.5|26316|26311|26339|26334|26297|26292|1653
1583129100000|2020-03-02 06:05:00|26317.5|26312.5|26301.5|26296.5|26339|26334|26298.5|26293.5|1852
1583129400000|2020-03-02 06:10:00|26303.5|26298.5|26302.5|26297.5|26318.5|26313.5|26286|26281|1279
1583129700000|2020-03-02 06:15:00|26301|26296|26327.5|26322.5|26329|26324|26294.5|26289.5|1144
1583130000000|2020-03-02 06:20:00|26328.5|26323.5|26310.5|26305.5|26329.5|26324.5|26303|26298|982
1583130300000|2020-03-02 06:25:00|26311|26306|26314|26309|26323|26318|26296|26291|765
1583130600000|2020-03-02 06:30:00|26312.5|26307.5|26295.5|26290.5|26312.5|26307.5|26291|26286|1109
1583130900000|2020-03-02 06:35:00|26295|26290|26287|26282|26295|26290|26272.5|26267.5|1458
1583131200000|2020-03-02 06:40:00|26286.5|26281.5|26271.5|26266.5|26299|26294|26271.5|26266.5|977
1583131500000|2020-03-02 06:45:00|26272|26267|26265.5|26260.5|26279|26274|26262|26257|1019
1583131800000|2020-03-02 06:50:00|26265|26260|26219|26214|26269.5|26264.5|26219|26214|1729
1583132100000|2020-03-02 06:55:00|26218.5|26213.5|26240|26235|26255|26250|26216|26211|1628
1583132400000|2020-03-02 07:00:00|26239.5|26234.5|26281.5|26276.5|26281.5|26276.5|26226.5|26221.5|2176
1583132700000|2020-03-02 07:05:00|26279.5|26274.5|26291|26286|26293|26288|26264.5|26259.5|1272
1583133000000|2020-03-02 07:10:00|26290.5|26285.5|26260.5|26255.5|26299|26294|26258|26253|1562
1583133300000|2020-03-02 07:15:00|26260|26255|26258.5|26253.5|26265|26260|26245.5|26240.5|1073
1583133600000|2020-03-02 07:20:00|26259.5|26254.5|26237.5|26232.5|26259.5|26254.5|26237|26232|1231
1583133900000|2020-03-02 07:25:00|26239.5|26234.5|26267.5|26262.5|26277.5|26272.5|26238|26233|1102
1583134200000|2020-03-02 07:30:00|26270.5|26265.5|26255.5|26250.5|26279.5|26274.5|26253.5|26248.5|1309
1583134500000|2020-03-02 07:35:00|26256|26251|26274.5|26269.5|26275|26270|26237.5|26232.5|1292
1583134800000|2020-03-02 07:40:00|26274|26269|26275|26270|26283|26278|26261.5|26256.5|1116
1583135100000|2020-03-02 07:45:00|26275.5|26270.5|26311.5|26306.5|26312|26307|26275|26270|2453
1583135400000|2020-03-02 07:50:00|26312|26307|26307|26302|26326|26321|26299.5|26294.5|2648
1583135700000|2020-03-02 07:55:00|26308.5|26303.5|26338|26333|26339|26334|26308|26303|2264
1583136000000|2020-03-02 08:00:00|26329.2|26324.2|26280.7|26275.7|26329.2|26324.2|26274.7|26269.7|3131
1583136300000|2020-03-02 08:05:00|26280.2|26275.2|26266.7|26261.7|26305.2|26300.2|26261.2|26256.2|3139
1583136600000|2020-03-02 08:10:00|26267.2|26262.2|26309.2|26304.2|26318.7|26313.7|26265.7|26260.7|1898
1583136900000|2020-03-02 08:15:00|26309.7|26304.7|26312.7|26307.7|26312.7|26307.7|26282.7|26277.7|450
1583137200000|2020-03-02 08:20:00|26313.2|26308.2|26291.7|26286.7|26319.7|26314.7|26291.2|26286.2|1437
1583137500000|2020-03-02 08:25:00|26292.7|26287.7|26285.7|26280.7|26306.2|26301.2|26262.7|26257.7|964
1583137800000|2020-03-02 08:30:00|26295.8|26265.8|26415.4|26385.4|26416.4|26386.4|26268.2|26238.2|0
1583138100000|2020-03-02 08:35:00|26415.2|26385.2|26432.7|26402.7|26482.8|26452.8|26392.3|26362.3|0
1583138400000|2020-03-02 08:40:00|26433.6|26403.6|26399.8|26369.8|26477.3|26447.3|26390.9|26360.9|0
1583138700000|2020-03-02 08:45:00|26400.7|26370.7|26347.1|26317.1|26412|26382|26335.9|26305.9|0
1583139000000|2020-03-02 08:50:00|26343.2|26313.2|26316|26286|26369.7|26339.7|26308|26278|0
1583139300000|2020-03-02 08:55:00|26314.1|26284.1|26262.8|26232.8|26344.9|26314.9|26257|26227|0
1583139600000|2020-03-02 09:00:00|26262.3|26232.3|26311.8|26281.8|26311.8|26281.8|26246.4|26216.4|0
1583139900000|2020-03-02 09:05:00|26319.6|26289.6|26297.5|26267.5|26344.5|26314.5|26291.3|26261.3|0
1583140200000|2020-03-02 09:10:00|26297|26267|26254.5|26224.5|26328|26298|26241.1|26211.1|0
1583140500000|2020-03-02 09:15:00|26263.1|26233.1|26209.2|26201.2|26270.2|26262.2|26197.2|26189.2|1260
1583140800000|2020-03-02 09:20:00|26209.7|26201.7|26256.2|26248.2|26256.2|26248.2|26203.7|26195.7|429
1583141100000|2020-03-02 09:25:00|26255.7|26247.7|26224.7|26216.7|26256.2|26248.2|26216.2|26208.2|252
1583141400000|2020-03-02 09:30:00|26225.2|26217.2|26204.2|26196.2|26230.2|26222.2|26196.7|26188.7|358
1583141700000|2020-03-02 09:35:00|26201.2|26193.2|26155.7|26147.7|26205.2|26197.2|26153.7|26145.7|541
1583142000000|2020-03-02 09:40:00|26152.2|26144.2|26062.7|26054.7|26172.2|26164.2|26059.7|26051.7|1027
1583142300000|2020-03-02 09:45:00|26065.2|26057.2|26087.2|26079.2|26105.7|26097.7|26029.2|26021.2|783
1583142600000|2020-03-02 09:50:00|26087.7|26079.7|26058.7|26050.7|26090.2|26082.2|26029.7|26021.7|605
1583142900000|2020-03-02 09:55:00|26059.2|26051.2|26114.7|26106.7|26119.7|26111.7|26053.7|26045.7|284
1583143200000|2020-03-02 10:00:00|26116.2|26108.2|26085.2|26077.2|26118.7|26110.7|26079.2|26071.2|259
1583143500000|2020-03-02 10:05:00|26085.7|26077.7|26086.2|26078.2|26096.7|26088.7|26069.2|26061.2|192
1583143800000|2020-03-02 10:10:00|26085.7|26077.7|26068.7|26060.7|26085.7|26077.7|26044.2|26036.2|329
1583144100000|2020-03-02 10:15:00|26069.2|26061.2|26102.2|26094.2|26109.2|26101.2|26053.7|26045.7|308
1583144400000|2020-03-02 10:20:00|26102.7|26094.7|26073.7|26065.7|26102.7|26094.7|26071.2|26063.2|171
1583144700000|2020-03-02 10:25:00|26072.7|26064.7|26104.7|26096.7|26111.2|26103.2|26072.7|26064.7|186
1583145000000|2020-03-02 10:30:00|26104.2|26096.2|26130.7|26122.7|26142.2|26134.2|26091.7|26083.7|363
1583145300000|2020-03-02 10:35:00|26130.2|26122.2|26117.2|26109.2|26133.2|26125.2|26109.7|26101.7|178
1583145600000|2020-03-02 10:40:00|26116.7|26108.7|26112.7|26104.7|26119.2|26111.2|26100.2|26092.2|110
1583145900000|2020-03-02 10:45:00|26112.2|26104.2|26070.2|26062.2|26125.7|26117.7|26066.7|26058.7|181
1583146200000|2020-03-02 10:50:00|26070.7|26062.7|26066.2|26058.2|26085.2|26077.2|26056.2|26048.2|272
1583146500000|2020-03-02 10:55:00|26065.2|26057.2|26055.7|26047.7|26070.2|26062.2|26053.2|26045.2|206
1583146800000|2020-03-02 11:00:00|26055.2|26047.2|26022.2|26014.2|26069.7|26061.7|26020.2|26012.2|375
1583147100000|2020-03-02 11:05:00|26021.7|26013.7|26022.2|26014.2|26041.7|26033.7|26017.2|26009.2|300
1583147400000|2020-03-02 11:10:00|26020.2|26012.2|25978.2|25970.2|26027.2|26019.2|25978.2|25970.2|375
1583147700000|2020-03-02 11:15:00|25975.2|25967.2|26024.2|26016.2|26025.7|26017.7|25971.7|25963.7|363
1583148000000|2020-03-02 11:20:00|26024.7|26016.7|26013.7|26005.7|26030.7|26022.7|25993.7|25985.7|370
1583148300000|2020-03-02 11:25:00|26013.2|26005.2|25983.7|25975.7|26017.2|26009.2|25977.7|25969.7|188
1583148600000|2020-03-02 11:30:00|25983.2|25975.2|25937.7|25929.7|26000.7|25992.7|25934.7|25926.7|742
1583148900000|2020-03-02 11:35:00|25937.2|25929.2|25940.7|25932.7|25948.7|25940.7|25917.2|25909.2|811
1583149200000|2020-03-02 11:40:00|25943.2|25935.2|25895.7|25887.7|25946.7|25938.7|25883.2|25875.2|758
1583149500000|2020-03-02 11:45:00|25896.7|25888.7|25920.7|25912.7|25932.2|25924.2|25890.2|25882.2|399
1583149800000|2020-03-02 11:50:00|25921.2|25913.2|25888.7|25880.7|25924.7|25916.7|25887.2|25879.2|288
1583150100000|2020-03-02 11:55:00|25889.2|25881.2|25857.2|25849.2|25908.2|25900.2|25828.2|25820.2|997
1583150400000|2020-03-02 12:00:00|25857.7|25849.7|25886.2|25878.2|25921.7|25913.7|25857.2|25849.2|700
1583150700000|2020-03-02 12:05:00|25889.2|25881.2|25933.2|25925.2|25942.7|25934.7|25873.2|25865.2|483
1583151000000|2020-03-02 12:10:00|25933.7|25925.7|25902.2|25894.2|25936.2|25928.2|25885.2|25877.2|411
1583151300000|2020-03-02 12:15:00|25903.2|25895.2|25871.7|25863.7|25920.2|25912.2|25868.2|25860.2|302
1583151600000|2020-03-02 12:20:00|25872.2|25864.2|25910.7|25902.7|25926.7|25918.7|25865.2|25857.2|330
1583151900000|2020-03-02 12:25:00|25909.7|25901.7|25956.2|25948.2|25956.2|25948.2|25907.7|25899.7|395
1583152200000|2020-03-02 12:30:00|25955.7|25947.7|25930.2|25922.2|25957.7|25949.7|25925.2|25917.2|277
1583152500000|2020-03-02 12:35:00|25928.7|25920.7|25943.2|25935.2|25975.2|25967.2|25926.7|25918.7|444
1583152800000|2020-03-02 12:40:00|25944.2|25936.2|25936.7|25928.7|25969.7|25961.7|25933.2|25925.2|180
1583153100000|2020-03-02 12:45:00|25937.2|25929.2|25949.7|25941.7|25970.2|25962.2|25930.7|25922.7|262
1583153400000|2020-03-02 12:50:00|25949.2|25941.2|25924.2|25916.2|25955.2|25947.2|25912.2|25904.2|227
1583153700000|2020-03-02 12:55:00|25923.7|25915.7|25997.2|25989.2|26015.2|26007.2|25923.2|25915.2|522
1583154000000|2020-03-02 13:00:00|25999.2|25991.2|25994.2|25986.2|26002.7|25994.7|25973.7|25965.7|195
1583154300000|2020-03-02 13:05:00|25993.7|25985.7|25979.7|25971.7|26007.7|25999.7|25973.2|25965.2|151
1583154600000|2020-03-02 13:10:00|25979.2|25971.2|26004.7|25996.7|26008.2|26000.2|25971.2|25963.2|146
1583154900000|2020-03-02 13:15:00|26004.2|25996.2|26004.7|25996.7|26023.2|26015.2|25996.7|25988.7|241
1583155200000|2020-03-02 13:20:00|26004.2|25996.2|25946.2|25938.2|26004.2|25996.2|25926.2|25918.2|393
1583155500000|2020-03-02 13:25:00|25944.2|25936.2|25941.2|25933.2|25949.7|25941.7|25912.7|25904.7|295
1583155800000|2020-03-02 13:30:00|25940.7|25932.7|25948.7|25940.7|25951.2|25943.2|25921.7|25913.7|214
1583156100000|2020-03-02 13:35:00|25950.2|25942.2|25967.7|25959.7|25977.7|25969.7|25939.7|25931.7|223
1583156400000|2020-03-02 13:40:00|25967.2|25959.2|25928.2|25920.2|25976.7|25968.7|25925.7|25917.7|176
1583156700000|2020-03-02 13:45:00|25927.7|25919.7|25951.2|25943.2|25951.2|25943.2|25925.7|25917.7|126
1583157000000|2020-03-02 13:50:00|25951.7|25943.7|25977.2|25969.2|25994.2|25986.2|25951.2|25943.2|223
1583157300000|2020-03-02 13:55:00|25976.7|25968.7|26023.7|26015.7|26037.2|26029.2|25974.2|25966.2|563
1583157600000|2020-03-02 14:00:00|26028.2|26020.2|26041.7|26033.7|26072.7|26064.7|26028.2|26020.2|639
1583157900000|2020-03-02 14:05:00|26044.7|26036.7|26019.2|26011.2|26052.2|26044.2|26011.7|26003.7|266
1583158200000|2020-03-02 14:10:00|26018.7|26010.7|26022.7|26014.7|26037.2|26029.2|26009.2|26001.2|215
1583158500000|2020-03-02 14:15:00|26022.2|26014.2|26022.7|26014.7|26031.2|26023.2|25990.2|25982.2|317
1583158800000|2020-03-02 14:20:00|26021.2|26013.2|26040.2|26032.2|26050.2|26042.2|26021.2|26013.2|202
1583159100000|2020-03-02 14:25:00|26036.2|26028.2|26062.7|26054.7|26062.7|26054.7|26023.7|26015.7|288
1583159400000|2020-03-02 14:30:00|26065.7|26057.7|26026.2|26018.2|26113.7|26105.7|26023.7|26015.7|1430
1583159700000|2020-03-02 14:35:00|26026.7|26018.7|25996.2|25988.2|26033.7|26025.7|25987.7|25979.7|811
1583160000000|2020-03-02 14:40:00|25995.7|25987.7|26031.7|26023.7|26048.7|26040.7|25993.7|25985.7|748
1583160300000|2020-03-02 14:45:00|26033.7|26025.7|26048.2|26040.2|26091.7|26083.7|26030.7|26022.7|661
1583160600000|2020-03-02 14:50:00|26048.7|26040.7|26069.7|26061.7|26080.2|26072.2|26013.2|26005.2|606
1583160900000|2020-03-02 14:55:00|26069.2|26061.2|26005.2|25997.2|26071.2|26063.2|26001.7|25993.7|524
1583161200000|2020-03-02 15:00:00|26005.7|25997.7|25980.7|25972.7|26021.7|26013.7|25959.2|25951.2|716
1583161500000|2020-03-02 15:05:00|25981.2|25973.2|25966.7|25958.7|25989.2|25981.2|25931.7|25923.7|541
1583161800000|2020-03-02 15:10:00|25966.2|25958.2|26038.2|26030.2|26039.2|26031.2|25944.7|25936.7|496
1583162100000|2020-03-02 15:15:00|26038.7|26030.7|25995.2|25987.2|26062.2|26054.2|25992.2|25984.2|503
1583162400000|2020-03-02 15:20:00|25992.2|25984.2|25964.7|25956.7|26016.2|26008.2|25961.2|25953.2|512
1583162700000|2020-03-02 15:25:00|25964.2|25956.2|26004.7|25996.7|26005.7|25997.7|25948.2|25940.2|615
1583163000000|2020-03-02 15:30:00|26003.7|25995.7|25960.7|25952.7|26021.7|26013.7|25944.7|25936.7|543
1583163300000|2020-03-02 15:35:00|25961.2|25953.2|26010.7|26002.7|26016.2|26008.2|25961.2|25953.2|408
1583163600000|2020-03-02 15:40:00|26010.2|26002.2|26019.2|26011.2|26040.2|26032.2|26005.2|25997.2|447
1583163900000|2020-03-02 15:45:00|26020.2|26012.2|26047.2|26039.2|26053.2|26045.2|26017.7|26009.7|330
1583164200000|2020-03-02 15:50:00|26046.7|26038.7|26084.2|26076.2|26087.7|26079.7|26038.7|26030.7|397
1583164500000|2020-03-02 15:55:00|26084.7|26076.7|26077.7|26069.7|26095.2|26087.2|26070.2|26062.2|474
1583164800000|2020-03-02 16:00:00|26077.2|26069.2|26056.7|26048.7|26084.7|26076.7|26029.7|26021.7|403
1583165100000|2020-03-02 16:05:00|26057.7|26049.7|26018.2|26010.2|26059.2|26051.2|26014.2|26006.2|453
1583165400000|2020-03-02 16:10:00|26019.2|26011.2|26012.2|26004.2|26045.2|26037.2|25976.7|25968.7|591
1583165700000|2020-03-02 16:15:00|26012.7|26004.7|26133.2|26125.2|26133.2|26125.2|26011.7|26003.7|1254
1583166000000|2020-03-02 16:20:00|26133.7|26125.7|26132.2|26124.2|26141.2|26133.2|26102.2|26094.2|1073
1583166300000|2020-03-02 16:25:00|26132.7|26124.7|26143.7|26135.7|26151.7|26143.7|26115.2|26107.2|501
1583166600000|2020-03-02 16:30:00|26144.2|26136.2|26116.2|26108.2|26152.7|26144.7|26114.2|26106.2|479
1583166900000|2020-03-02 16:35:00|26115.2|26107.2|26190.2|26182.2|26193.2|26185.2|26110.2|26102.2|611
1583167200000|2020-03-02 16:40:00|26190.7|26182.7|26173.7|26165.7|26191.2|26183.2|26141.2|26133.2|428
1583167500000|2020-03-02 16:45:00|26174.2|26166.2|26176.7|26168.7|26184.2|26176.2|26147.2|26139.2|362
1583167800000|2020-03-02 16:50:00|26177.2|26169.2|26208.7|26200.7|26221.7|26213.7|26175.7|26167.7|571
1583168100000|2020-03-02 16:55:00|26210.7|26202.7|26213.7|26205.7|26230.7|26222.7|26204.7|26196.7|320
1583168400000|2020-03-02 17:00:00|26213.2|26205.2|26234.2|26226.2|26264.7|26256.7|26207.7|26199.7|636
1583168700000|2020-03-02 17:05:00|26234.7|26226.7|26194.2|26186.2|26238.7|26230.7|26192.7|26184.7|371
1583169000000|2020-03-02 17:10:00|26193.2|26185.2|26210.2|26202.2|26214.2|26206.2|26176.2|26168.2|287
1583169300000|2020-03-02 17:15:00|26210.7|26202.7|26181.7|26173.7|26214.7|26206.7|26169.2|26161.2|214
1583169600000|2020-03-02 17:20:00|26183.2|26175.2|26154.2|26146.2|26186.2|26178.2|26150.7|26142.7|147
1583169900000|2020-03-02 17:25:00|26153.7|26145.7|26182.2|26174.2|26193.7|26185.7|26151.2|26143.2|154
1583170200000|2020-03-02 17:30:00|26181.7|26173.7|26175.2|26167.2|26187.7|26179.7|26171.2|26163.2|89
1583170500000|2020-03-02 17:35:00|26176.7|26168.7|26208.2|26200.2|26228.2|26220.2|26176.7|26168.7|200
1583170800000|2020-03-02 17:40:00|26208.7|26200.7|26182.7|26174.7|26221.7|26213.7|26167.7|26159.7|132
1583171100000|2020-03-02 17:45:00|26183.2|26175.2|26198.7|26190.7|26213.7|26205.7|26183.2|26175.2|89
1583171400000|2020-03-02 17:50:00|26199.2|26191.2|26208.2|26200.2|26226.2|26218.2|26191.7|26183.7|141
1583171700000|2020-03-02 17:55:00|26207.7|26199.7|26205.2|26197.2|26216.2|26208.2|26195.7|26187.7|110
1583172000000|2020-03-02 18:00:00|26207.7|26199.7|26212.2|26204.2|26218.7|26210.7|26198.7|26190.7|159
1583172300000|2020-03-02 18:05:00|26211.7|26203.7|26171.7|26163.7|26212.2|26204.2|26169.7|26161.7|224
1583172600000|2020-03-02 18:10:00|26172.2|26164.2|26185.7|26177.7|26191.2|26183.2|26168.2|26160.2|102
1583172900000|2020-03-02 18:15:00|26186.2|26178.2|26161.7|26153.7|26192.7|26184.7|26157.2|26149.2|146
1583173200000|2020-03-02 18:20:00|26162.2|26154.2|26163.2|26155.2|26170.2|26162.2|26151.7|26143.7|91
1583173500000|2020-03-02 18:25:00|26162.7|26154.7|26156.2|26148.2|26171.2|26163.2|26135.7|26127.7|154
1583173800000|2020-03-02 18:30:00|26155.7|26147.7|26157.7|26149.7|26162.2|26154.2|26139.7|26131.7|134
1583174100000|2020-03-02 18:35:00|26157.2|26149.2|26189.7|26181.7|26192.7|26184.7|26152.7|26144.7|95
1583174400000|2020-03-02 18:40:00|26190.7|26182.7|26190.7|26182.7|26195.7|26187.7|26173.7|26165.7|89
1583174700000|2020-03-02 18:45:00|26191.2|26183.2|26156.7|26148.7|26201.7|26193.7|26154.2|26146.2|198
1583175000000|2020-03-02 18:50:00|26157.7|26149.7|26149.7|26141.7|26158.7|26150.7|26139.2|26131.2|332
1583175300000|2020-03-02 18:55:00|26149.2|26141.2|26191.9|26161.9|26217.2|26209.2|26148.7|26140.7|192
1583175600000|2020-03-02 19:00:00|26191.6|26161.6|26192.8|26162.8|26207.8|26177.8|26174.2|26144.2|1
1583175900000|2020-03-02 19:05:00|26193|26163|26213.9|26183.9|26216.4|26186.4|26167.3|26137.3|0
1583176200000|2020-03-02 19:10:00|26213.8|26183.8|26204|26174|26216.3|26186.3|26181.8|26151.8|0
1583176500000|2020-03-02 19:15:00|26203.6|26173.6|26156.7|26126.7|26204|26174|26155.2|26125.2|0
1583176800000|2020-03-02 19:20:00|26157.1|26127.1|26128.8|26098.8|26174.2|26144.2|26128.8|26098.8|0
1583177100000|2020-03-02 19:25:00|26128.7|26098.7|26118.5|26088.5|26166.4|26136.4|26112.3|26082.3|0
1583177400000|2020-03-02 19:30:00|26118.9|26088.9|26098.8|26068.8|26132.1|26102.1|26098.8|26068.8|0
1583177700000|2020-03-02 19:35:00|26099.2|26069.2|26048.6|26018.6|26102.4|26072.4|26045.9|26015.9|0
1583178000000|2020-03-02 19:40:00|26047.9|26017.9|26030.8|26000.8|26054.4|26024.4|26007|25977|0
1583178300000|2020-03-02 19:45:00|26030.4|26000.4|26083.2|26053.2|26092|26062|26007.6|25977.6|0
1583178600000|2020-03-02 19:50:00|26082.8|26052.8|26102.5|26072.5|26107.2|26077.2|26052|26022|0
1583178900000|2020-03-02 19:55:00|26102.2|26072.2|26041.3|26011.3|26114|26084|26022.8|25992.8|0
1583179200000|2020-03-02 20:00:00|26042.8|26012.8|26121.6|26091.6|26131.9|26101.9|26039.7|26009.7|0
1583179500000|2020-03-02 20:05:00|26120.8|26090.8|26151.5|26121.5|26172.1|26142.1|26115.9|26085.9|0
1583179800000|2020-03-02 20:10:00|26151.1|26121.1|26151.3|26121.3|26170.4|26140.4|26127.9|26097.9|0
1583180100000|2020-03-02 20:15:00|26149.7|26119.7|26149.2|26119.2|26183.2|26153.2|26130.3|26100.3|0
1583180400000|2020-03-02 20:20:00|26147.3|26117.3|26245.9|26215.9|26245.9|26215.9|26144.6|26114.6|0
1583180700000|2020-03-02 20:25:00|26247.8|26217.8|26255.1|26225.1|26263.8|26233.8|26228.9|26198.9|0
1583181000000|2020-03-02 20:30:00|26254.9|26224.9|26242|26212|26257.3|26227.3|26230.3|26200.3|0
1583181300000|2020-03-02 20:35:00|26241.7|26211.7|26300.4|26270.4|26300.5|26270.5|26241.3|26211.3|0
1583181600000|2020-03-02 20:40:00|26300|26270|26268.6|26238.6|26315.1|26285.1|26265.5|26235.5|0
1583181900000|2020-03-02 20:45:00|26268.9|26238.9|26361.3|26331.3|26366.5|26336.5|26268.9|26238.9|0
1583182200000|2020-03-02 20:50:00|26363.2|26333.2|26460|26430|26464|26434|26359.3|26329.3|0
1583182500000|2020-03-02 20:55:00|26459.3|26429.3|26476.7|26446.7|26476.7|26446.7|26392.5|26362.5|0
1583182800000|2020-03-02 21:00:00|26482.2|26452.2|26446.8|26416.8|26495.8|26465.8|26415.7|26385.7|0
1583183100000|2020-03-02 21:05:00|26448.6|26418.6|26402.2|26372.2|26475|26445|26396.7|26366.7|0
1583183400000|2020-03-02 21:10:00|26404|26374|26269|26239|26407.7|26377.7|26259.4|26229.4|0
1583183700000|2020-03-02 21:15:00|26269.6|26239.6|26292.3|26262.3|26320.1|26290.1|26269.6|26239.6|0
1583184000000|2020-03-02 21:20:00|26292|26262|26307.5|26277.5|26309.4|26279.4|26289.9|26259.9|0
1583184300000|2020-03-02 21:25:00|26307.8|26277.8|26313.8|26283.8|26320.6|26290.6|26306.1|26276.1|0
1583184600000|2020-03-02 21:30:00|26316.9|26286.9|26407.2|26377.2|26416.3|26386.3|26301.7|26271.7|0
1583184900000|2020-03-02 21:35:00|26405.3|26375.3|26347.2|26317.2|26405.3|26375.3|26342.9|26312.9|0
1583185200000|2020-03-02 21:40:00|26345.4|26315.4|26357.5|26327.5|26383.5|26353.5|26343.5|26313.5|0
1583185500000|2020-03-02 21:45:00|26355.6|26325.6|26391.2|26361.2|26391.2|26361.2|26354.4|26324.4|0
1583185800000|2020-03-02 21:50:00|26393|26363|26324.3|26294.3|26394.3|26364.3|26295.2|26265.2|0
1583186100000|2020-03-02 21:55:00|26322.5|26292.5|26335.2|26305.2|26338.5|26308.5|26300.7|26270.7|0
1583186400000|2020-03-02 22:00:00|26332.3|26302.3|26344.9|26314.9|26344.9|26314.9|26328.7|26298.7|0
1583186700000|2020-03-02 22:05:00|26343.6|26313.6|26360|26330|26360|26330|26341.5|26311.5|0
1583187000000|2020-03-02 22:10:00|26366.1|26336.1|26372.1|26342.1|26372.1|26342.1|26366.1|26336.1|0
1583187300000|2020-03-02 22:15:00|26372.6|26342.6|26385.8|26355.8|26392.6|26362.6|26372.4|26342.4|0
1583187600000|2020-03-02 22:20:00|26387.3|26357.3|26400.9|26370.9|26405.4|26375.4|26386.4|26356.4|0
1583187900000|2020-03-02 22:25:00|26400.6|26370.6|26390.3|26360.3|26400.6|26370.6|26385.3|26355.3|0
1583188200000|2020-03-02 22:30:00|26389.9|26359.9|26413.4|26383.4|26416.7|26386.7|26381.7|26351.7|0
1583188500000|2020-03-02 22:35:00|26413.6|26383.6|26418.9|26388.9|26420.5|26390.5|26412.8|26382.8|0
1583188800000|2020-03-02 22:40:00|26421.5|26391.5|26423.2|26393.2|26426|26396|26421.3|26391.3|0
1583189100000|2020-03-02 22:45:00|26422.9|26392.9|26427.6|26397.6|26429.7|26399.7|26419.8|26389.8|0
1583189400000|2020-03-02 22:50:00|26428.4|26398.4|26458.2|26428.2|26458.3|26428.3|26428.4|26398.4|0
1583189700000|2020-03-02 22:55:00|26458.4|26428.4|26450.2|26420.2|26461.6|26431.6|26440.5|26410.5|0
1583190000000|2020-03-02 23:00:00|26444.2|26414.2|26455.5|26425.5|26497|26467|26426.3|26396.3|0
1583190300000|2020-03-02 23:05:00|26455.4|26425.4|26452|26422|26485.8|26455.8|26427.8|26397.8|0
1583190600000|2020-03-02 23:10:00|26452.9|26422.9|26447.2|26417.2|26475.8|26445.8|26446.3|26416.3|0
1583190900000|2020-03-02 23:15:00|26446.3|26416.3|26446|26416|26466.9|26436.9|26438.4|26408.4|0
1583191200000|2020-03-02 23:20:00|26444.2|26414.2|26429.9|26399.9|26444.2|26414.2|26402.6|26372.6|0
1583191500000|2020-03-02 23:25:00|26428|26398|26433.9|26403.9|26445.9|26415.9|26415.3|26385.3|0
1583191800000|2020-03-02 23:30:00|26434.7|26404.7|26413|26383|26437.5|26407.5|26398|26368|0
1583192100000|2020-03-02 23:35:00|26414.8|26384.8|26386.4|26356.4|26417.5|26387.5|26383|26353|0
1583192400000|2020-03-02 23:40:00|26385.4|26355.4|26407.5|26377.5|26415.4|26385.4|26385.4|26355.4|0
1583192700000|2020-03-02 23:45:00|26409.4|26379.4|26434.9|26404.9|26440.3|26410.3|26409.4|26379.4|0
1583193000000|2020-03-02 23:50:00|26433.1|26403.1|26498.1|26468.1|26505.6|26475.6|26433.1|26403.1|0
1583193300000|2020-03-02 23:55:00|26498.2|26468.2|26505.4|26475.4|26506.2|26476.2|26466.7|26436.7|0
1583193600000|2020-03-03 00:00:00|26506.2|26476.2|26552.9|26522.9|26569.9|26539.9|26498.5|26468.5|0
1583193900000|2020-03-03 00:05:00|26549.2|26519.2|26526.6|26496.6|26569.8|26539.8|26510.5|26480.5|0
1583194200000|2020-03-03 00:10:00|26528.4|26498.4|26497.1|26467.1|26533.9|26503.9|26482.6|26452.6|0
1583194500000|2020-03-03 00:15:00|26495.3|26465.3|26493.3|26463.3|26526.2|26496.2|26490.7|26460.7|0
1583194800000|2020-03-03 00:20:00|26492.4|26462.4|26536.8|26506.8|26541|26511|26487.9|26457.9|0
1583195100000|2020-03-03 00:25:00|26537.7|26507.7|26554.4|26524.4|26567.1|26537.1|26536.8|26506.8|0
1583195400000|2020-03-03 00:30:00|26553.9|26523.9|26551.7|26521.7|26561.7|26531.7|26547|26517|0
1583195700000|2020-03-03 00:35:00|26553.6|26523.6|26549.1|26519.1|26572.6|26542.6|26542.1|26512.1|0
1583196000000|2020-03-03 00:40:00|26549.6|26519.6|26543.6|26513.6|26562.6|26532.6|26536.3|26506.3|0
1583196300000|2020-03-03 00:45:00|26544|26514|26555.9|26525.9|26556.3|26526.3|26536|26506|0
1583196600000|2020-03-03 00:50:00|26554|26524|26541.1|26511.1|26561|26531|26541.1|26511.1|0
1583196900000|2020-03-03 00:55:00|26540.2|26510.2|26564.8|26534.8|26569.2|26539.2|26540.2|26510.2|0
1583197200000|2020-03-03 01:00:00|26566.2|26536.2|26557.5|26527.5|26574.7|26544.7|26532.8|26502.8|0
1583197500000|2020-03-03 01:05:00|26558.4|26528.4|26540.3|26510.3|26564.7|26534.7|26539.4|26509.4|0
1583197800000|2020-03-03 01:10:00|26539.8|26509.8|26533.2|26503.2|26550.8|26520.8|26526.3|26496.3|0
1583198100000|2020-03-03 01:15:00|26513.8|26483.8|26409.5|26404.5|26526|26521|26393.5|26388.5|4689
1583198400000|2020-03-03 01:20:00|26409|26404|26423|26418|26427|26422|26376|26371|2743
1583198700000|2020-03-03 01:25:00|26422.5|26417.5|26489.5|26484.5|26500|26495|26418.5|26413.5|3365
1583199000000|2020-03-03 01:30:00|26488|26483|26477|26472|26512|26507|26387.5|26382.5|7625
1583199300000|2020-03-03 01:35:00|26481|26476|26465|26460|26513|26508|26450|26445|5552
1583199600000|2020-03-03 01:40:00|26467|26462|26465|26460|26477|26472|26419.5|26414.5|4443
1583199900000|2020-03-03 01:45:00|26467|26462|26352.5|26347.5|26471|26466|26349|26344|5330
1583200200000|2020-03-03 01:50:00|26353.5|26348.5|26366.5|26361.5|26414|26409|26341|26336|4426
1583200500000|2020-03-03 01:55:00|26367|26362|26358|26353|26391|26386|26352.5|26347.5|2759
1583200800000|2020-03-03 02:00:00|26357|26352|26383|26378|26397|26392|26343|26338|3647
1583201100000|2020-03-03 02:05:00|26382.5|26377.5|26397|26392|26432.5|26427.5|26381.5|26376.5|3688
1583201400000|2020-03-03 02:10:00|26395.5|26390.5|26327|26322|26395.5|26390.5|26323|26318|4055
1583201700000|2020-03-03 02:15:00|26325.5|26320.5|26350|26345|26368|26363|26325.5|26320.5|2614
1583202000000|2020-03-03 02:20:00|26349.5|26344.5|26322.5|26317.5|26352.5|26347.5|26311|26306|2813
1583202300000|2020-03-03 02:25:00|26324|26319|26376|26371|26380|26375|26315.5|26310.5|3086
1583202600000|2020-03-03 02:30:00|26376.5|26371.5|26391|26386|26394|26389|26361.5|26356.5|2476
1583202900000|2020-03-03 02:35:00|26392|26387|26416|26411|26418.5|26413.5|26365|26360|2523
1583203200000|2020-03-03 02:40:00|26416.5|26411.5|26432.5|26427.5|26432.5|26427.5|26381.5|26376.5|2590
1583203500000|2020-03-03 02:45:00|26433|26428|26460.5|26455.5|26467.5|26462.5|26416.5|26411.5|2867
1583203800000|2020-03-03 02:50:00|26461|26456|26426|26421|26473|26468|26421.5|26416.5|2822
1583204100000|2020-03-03 02:55:00|26427.5|26422.5|26413|26408|26434|26429|26387|26382|2336
1583204400000|2020-03-03 03:00:00|26412|26407|26442|26437|26444.5|26439.5|26398.5|26393.5|2451
1583204700000|2020-03-03 03:05:00|26441.5|26436.5|26443.5|26438.5|26459.5|26454.5|26433|26428|1658
1583205000000|2020-03-03 03:10:00|26441.5|26436.5|26410.5|26405.5|26443.5|26438.5|26390|26385|2291
1583205300000|2020-03-03 03:15:00|26410|26405|26394|26389|26413|26408|26388.5|26383.5|1367
1583205600000|2020-03-03 03:20:00|26393|26388|26419|26414|26440|26435|26382|26377|1907
1583205900000|2020-03-03 03:25:00|26419.5|26414.5|26437|26432|26446|26441|26399.5|26394.5|1677
1583206200000|2020-03-03 03:30:00|26438|26433|26449.5|26444.5|26463.5|26458.5|26435|26430|1897
1583206500000|2020-03-03 03:35:00|26451|26446|26443|26438|26452|26447|26423|26418|1160
1583206800000|2020-03-03 03:40:00|26443.5|26438.5|26459|26454|26465.5|26460.5|26441.5|26436.5|998
1583207100000|2020-03-03 03:45:00|26459.5|26454.5|26455|26450|26465.5|26460.5|26438|26433|890
1583207400000|2020-03-03 03:50:00|26454.5|26449.5|26461|26456|26478|26473|26452.5|26447.5|1224
1583207700000|2020-03-03 03:55:00|26460.5|26455.5|26449.5|26444.5|26467.5|26462.5|26443.5|26438.5|803
1583208000000|2020-03-03 04:00:00|26462.6|26432.6|26438.2|26408.2|26471.1|26441.1|26437|26407|0
1583208300000|2020-03-03 04:05:00|26437.7|26407.7|26430.7|26400.7|26447.9|26417.9|26405.7|26375.7|0
1583208600000|2020-03-03 04:10:00|26431.1|26401.1|26438.8|26408.8|26444.4|26414.4|26421.9|26391.9|0
1583208900000|2020-03-03 04:15:00|26438.3|26408.3|26426.2|26396.2|26457|26427|26425.3|26395.3|0
1583209200000|2020-03-03 04:20:00|26425.3|26395.3|26356.8|26326.8|26431|26401|26352.3|26322.3|0
1583209500000|2020-03-03 04:25:00|26357.7|26327.7|26349.4|26319.4|26369.1|26339.1|26336.9|26306.9|0
1583209800000|2020-03-03 04:30:00|26348.5|26318.5|26325.1|26295.1|26357.1|26327.1|26321.7|26291.7|0
1583210100000|2020-03-03 04:35:00|26323.1|26293.1|26387.3|26357.3|26393.8|26363.8|26315.8|26285.8|0
1583210400000|2020-03-03 04:40:00|26386.3|26356.3|26329|26299|26421.8|26391.8|26329|26299|0
1583210700000|2020-03-03 04:45:00|26327|26297|26372.2|26342.2|26377.9|26347.9|26324.3|26294.3|0
1583211000000|2020-03-03 04:50:00|26371.7|26341.7|26386.3|26356.3|26400.7|26370.7|26371.3|26341.3|0
1583211300000|2020-03-03 04:55:00|26385.8|26355.8|26391.2|26361.2|26405.4|26375.4|26383.4|26353.4|0
1583211600000|2020-03-03 05:00:00|26390.1|26360.1|26346|26341|26399.5|26394.5|26344.5|26339.5|3716
1583211900000|2020-03-03 05:05:00|26345.5|26340.5|26332|26327|26360|26355|26325|26320|2019
1583212200000|2020-03-03 05:10:00|26331.5|26326.5|26347|26342|26353|26348|26320.5|26315.5|1512
1583212500000|2020-03-03 05:15:00|26347.5|26342.5|26300|26295|26349.5|26344.5|26298|26293|2354
1583212800000|2020-03-03 05:20:00|26300.5|26295.5|26310|26305|26313.5|26308.5|26272.5|26267.5|2398
1583213100000|2020-03-03 05:25:00|26310.5|26305.5|26316|26311|26321.5|26316.5|26289.5|26284.5|1483
1583213400000|2020-03-03 05:30:00|26315.5|26310.5|26320|26315|26332.5|26327.5|26273|26268|2010
1583213700000|2020-03-03 05:35:00|26320.5|26315.5|26321|26316|26334|26329|26300.5|26295.5|1306
1583214000000|2020-03-03 05:40:00|26321.5|26316.5|26326|26321|26342|26337|26311|26306|1348
1583214300000|2020-03-03 05:45:00|26325.5|26320.5|26288|26283|26329|26324|26285|26280|1642
1583214600000|2020-03-03 05:50:00|26287.5|26282.5|26310.5|26305.5|26313|26308|26281.5|26276.5|1448
1583214900000|2020-03-03 05:55:00|26311|26306|26281.5|26276.5|26315.5|26310.5|26270|26265|1846
1583215200000|2020-03-03 06:00:00|26282|26277|26240|26235|26294|26289|26233.5|26228.5|2590
1583215500000|2020-03-03 06:05:00|26240.5|26235.5|26219|26214|26254|26249|26217|26212|2042
1583215800000|2020-03-03 06:10:00|26218.5|26213.5|26202|26197|26224|26219|26196.5|26191.5|1893
1583216100000|2020-03-03 06:15:00|26201.5|26196.5|26192|26187|26202|26197|26167.5|26162.5|2576
1583216400000|2020-03-03 06:20:00|26191.5|26186.5|26239|26234|26256|26251|26190|26185|2358
1583216700000|2020-03-03 06:25:00|26238.5|26233.5|26266|26261|26266|26261|26220|26215|1624
1583217000000|2020-03-03 06:30:00|26266.5|26261.5|26235|26230|26274.5|26269.5|26235|26230|1711
1583217300000|2020-03-03 06:35:00|26234|26229|26253|26248|26257|26252|26220|26215|1416
1583217600000|2020-03-03 06:40:00|26254|26249|26278.5|26273.5|26284|26279|26251|26246|1291
1583217900000|2020-03-03 06:45:00|26278|26273|26270|26265|26287.5|26282.5|26266.5|26261.5|1022
1583218200000|2020-03-03 06:50:00|26271|26266|26289.5|26284.5|26291|26286|26263.5|26258.5|1025
1583218500000|2020-03-03 06:55:00|26289|26284|26332.5|26327.5|26339.5|26334.5|26288.5|26283.5|2329
1583218800000|2020-03-03 07:00:00|26332|26327|26350|26345|26366|26361|26318.5|26313.5|2665
1583219100000|2020-03-03 07:05:00|26350.5|26345.5|26328.5|26323.5|26355|26350|26323.5|26318.5|1317
1583219400000|2020-03-03 07:10:00|26328|26323|26362|26357|26373|26368|26326.5|26321.5|1782
1583219700000|2020-03-03 07:15:00|26362.5|26357.5|26344.5|26339.5|26365.5|26360.5|26335|26330|1186
1583220000000|2020-03-03 07:20:00|26345|26340|26325.5|26320.5|26348.5|26343.5|26315.5|26310.5|1086
1583220300000|2020-03-03 07:25:00|26325|26320|26339|26334|26345.5|26340.5|26317|26312|1045
1583220600000|2020-03-03 07:30:00|26339.5|26334.5|26301|26296|26341.5|26336.5|26297|26292|1343
1583220900000|2020-03-03 07:35:00|26300.5|26295.5|26295|26290|26315|26310|26289.5|26284.5|1394
1583221200000|2020-03-03 07:40:00|26295.5|26290.5|26333|26328|26339|26334|26295.5|26290.5|1370
1583221500000|2020-03-03 07:45:00|26333.5|26328.5|26317|26312|26335.5|26330.5|26312.5|26307.5|875
1583221800000|2020-03-03 07:50:00|26316.5|26311.5|26334|26329|26342|26337|26316|26311|930
1583222100000|2020-03-03 07:55:00|26334.5|26329.5|26327.5|26322.5|26338|26333|26311|26306|2055
1583222400000|2020-03-03 08:00:00|26327|26322|26290.5|26285.5|26331|26326|26270.5|26265.5|2547
1583222700000|2020-03-03 08:05:00|26291|26286|26201|26196|26294|26289|26200.5|26195.5|2896
1583223000000|2020-03-03 08:10:00|26200.5|26195.5|26290.5|26285.5|26290.5|26285.5|26194.5|26189.5|2469
1583223300000|2020-03-03 08:15:00|26289|26284|26293.5|26288.5|26311.5|26306.5|26270.5|26265.5|2234
1583223600000|2020-03-03 08:20:00|26294|26289|26316|26311|26322.5|26317.5|26282|26277|967
1583223900000|2020-03-03 08:25:00|26316.5|26311.5|26309|26304|26334|26329|26298|26293|1056
1583224200000|2020-03-03 08:30:00|26339.6|26309.6|26414.6|26384.6|26421.2|26391.2|26335.6|26305.6|0
1583224500000|2020-03-03 08:35:00|26415.5|26385.5|26433.7|26403.7|26460.8|26430.8|26397.3|26367.3|0
1583224800000|2020-03-03 08:40:00|26434.2|26404.2|26421.5|26391.5|26461.8|26431.8|26412.2|26382.2|0
1583225100000|2020-03-03 08:45:00|26421|26391|26389.1|26359.1|26422.1|26392.1|26376.6|26346.6|0
1583225400000|2020-03-03 08:50:00|26387.3|26357.3|26331.3|26301.3|26388.5|26358.5|26331.3|26301.3|0
1583225700000|2020-03-03 08:55:00|26331.7|26301.7|26356.7|26326.7|26372.6|26342.6|26320.8|26290.8|0
1583226000000|2020-03-03 09:00:00|26352.8|26322.8|26276.5|26246.5|26354.9|26324.9|26273.8|26243.8|0
1583226300000|2020-03-03 09:05:00|26276|26246|26326.8|26296.8|26336.2|26306.2|26270.4|26240.4|0
1583226600000|2020-03-03 09:10:00|26326.3|26296.3|26378|26348|26389.5|26359.5|26325.9|26295.9|0
1583226900000|2020-03-03 09:15:00|26379.9|26349.9|26360.5|26352.5|26389|26381|26345|26337|706
1583227200000|2020-03-03 09:20:00|26361|26353|26326|26318|26375|26367|26322.5|26314.5|339
1583227500000|2020-03-03 09:25:00|26327.5|26319.5|26332.5|26324.5|26343.5|26335.5|26323.5|26315.5|657
1583227800000|2020-03-03 09:30:00|26336|26328|26345|26337|26356.5|26348.5|26311|26303|398
1583228100000|2020-03-03 09:35:00|26344|26336|26338.5|26330.5|26355.5|26347.5|26327|26319|199
1583228400000|2020-03-03 09:40:00|26338|26330|26359|26351|26366|26358|26331.5|26323.5|324
1583228700000|2020-03-03 09:45:00|26358.5|26350.5|26368|26360|26370|26362|26344.5|26336.5|249
1583229000000|2020-03-03 09:50:00|26368.5|26360.5|26373.5|26365.5|26381|26373|26356|26348|424
1583229300000|2020-03-03 09:55:00|26373|26365|26384.5|26376.5|26386|26378|26348|26340|411
1583229600000|2020-03-03 10:00:00|26384|26376|26395|26387|26398.5|26390.5|26377|26369|378
1583229900000|2020-03-03 10:05:00|26394.5|26386.5|26351.5|26343.5|26398|26390|26344|26336|383
1583230200000|2020-03-03 10:10:00|26351|26343|26348|26340|26367|26359|26343.5|26335.5|224
1583230500000|2020-03-03 10:15:00|26348.5|26340.5|26374|26366|26381.5|26373.5|26347.5|26339.5|310
1583230800000|2020-03-03 10:20:00|26373.5|26365.5|26371.5|26363.5|26385|26377|26356.5|26348.5|262
1583231100000|2020-03-03 10:25:00|26372|26364|26361|26353|26384.5|26376.5|26352.5|26344.5|178
1583231400000|2020-03-03 10:30:00|26361.5|26353.5|26361|26353|26380.5|26372.5|26355.5|26347.5|225
1583231700000|2020-03-03 10:35:00|26361.5|26353.5|26354|26346|26363|26355|26341|26333|284
1583232000000|2020-03-03 10:40:00|26353.5|26345.5|26353.5|26345.5|26360.5|26352.5|26342|26334|175
1583232300000|2020-03-03 10:45:00|26354|26346|26358.5|26350.5|26374|26366|26352|26344|335
1583232600000|2020-03-03 10:50:00|26359|26351|26371.5|26363.5|26373.5|26365.5|26349|26341|182
1583232900000|2020-03-03 10:55:00|26372|26364|26370.5|26362.5|26376.5|26368.5|26353|26345|186
1583233200000|2020-03-03 11:00:00|26371|26363|26332|26324|26371.5|26363.5|26326|26318|331
1583233500000|2020-03-03 11:05:00|26329.5|26321.5|26297.5|26289.5|26335|26327|26274.5|26266.5|667
1583233800000|2020-03-03 11:10:00|26297|26289|26286|26278|26299|26291|26259|26251|569
1583234100000|2020-03-03 11:15:00|26285.5|26277.5|26288|26280|26289.5|26281.5|26262.5|26254.5|323
1583234400000|2020-03-03 11:20:00|26287.5|26279.5|26267.5|26259.5|26303.5|26295.5|26264.5|26256.5|308
1583234700000|2020-03-03 11:25:00|26268|26260|26259.5|26251.5|26272.5|26264.5|26240.5|26232.5|453
1583235000000|2020-03-03 11:30:00|26259|26251|26259.5|26251.5|26277.5|26269.5|26254.5|26246.5|274
1583235300000|2020-03-03 11:35:00|26260|26252|26259.5|26251.5|26280|26272|26257.5|26249.5|270
1583235600000|2020-03-03 11:40:00|26260.5|26252.5|26261|26253|26267.5|26259.5|26234|26226|303
1583235900000|2020-03-03 11:45:00|26261.5|26253.5|26249.5|26241.5|26268.5|26260.5|26248.5|26240.5|195
1583236200000|2020-03-03 11:50:00|26250|26242|26257.5|26249.5|26266|26258|26248.5|26240.5|157
1583236500000|2020-03-03 11:55:00|26258|26250|26257.5|26249.5|26274|26266|26252.5|26244.5|191
1583236800000|2020-03-03 12:00:00|26258.5|26250.5|26283|26275|26284.5|26276.5|26258.5|26250.5|280
1583237100000|2020-03-03 12:05:00|26283.5|26275.5|26285|26277|26289|26281|26262|26254|483
1583237400000|2020-03-03 12:10:00|26283.5|26275.5|26282.5|26274.5|26300|26292|26272.5|26264.5|633
1583237700000|2020-03-03 12:15:00|26283|26275|26265|26257|26284|26276|26263.5|26255.5|369
1583238000000|2020-03-03 12:20:00|26264.5|26256.5|26266|26258|26274|26266|26251.5|26243.5|266
1583238300000|2020-03-03 12:25:00|26265.5|26257.5|26274.5|26266.5|26278|26270|26256|26248|253
1583238600000|2020-03-03 12:30:00|26274|26266|26253|26245|26297|26289|26250.5|26242.5|777
1583238900000|2020-03-03 12:35:00|26253.5|26245.5|26205|26197|26255|26247|26185.5|26177.5|1960
1583239200000|2020-03-03 12:40:00|26203.5|26195.5|26189|26181|26216.5|26208.5|26184|26176|867
1583239500000|2020-03-03 12:45:00|26189.5|26181.5|26183|26175|26195.5|26187.5|26163.5|26155.5|878
1583239800000|2020-03-03 12:50:00|26183.5|26175.5|26159|26151|26199|26191|26137|26129|866
1583240100000|2020-03-03 12:55:00|26160.5|26152.5|26175|26167|26192|26184|26138.5|26130.5|699
1583240400000|2020-03-03 13:00:00|26174.5|26166.5|26151|26143|26175|26167|26147.5|26139.5|358
1583240700000|2020-03-03 13:05:00|26150|26142|26144|26136|26159|26151|26131.5|26123.5|399
1583241000000|2020-03-03 13:10:00|26142|26134|26189.5|26181.5|26190|26182|26138.5|26130.5|640
1583241300000|2020-03-03 13:15:00|26190.5|26182.5|26197|26189|26207.5|26199.5|26174|26166|540
1583241600000|2020-03-03 13:20:00|26196.5|26188.5|26210.5|26202.5|26213|26205|26185|26177|302
1583241900000|2020-03-03 13:25:00|26210|26202|26219|26211|26230.5|26222.5|26205|26197|484
1583242200000|2020-03-03 13:30:00|26218.5|26210.5|26220|26212|26230.5|26222.5|26205|26197|269
1583242500000|2020-03-03 13:35:00|26220.5|26212.5|26192|26184|26229|26221|26188|26180|336
1583242800000|2020-03-03 13:40:00|26192.5|26184.5|26195.5|26187.5|26202.5|26194.5|26187.5|26179.5|236
1583243100000|2020-03-03 13:45:00|26195|26187|26200.5|26192.5|26202.5|26194.5|26180.5|26172.5|292
1583243400000|2020-03-03 13:50:00|26202|26194|26214|26206|26225.5|26217.5|26202|26194|381
1583243700000|2020-03-03 13:55:00|26213.5|26205.5|26224|26216|26228.5|26220.5|26206|26198|223
1583244000000|2020-03-03 14:00:00|26223.5|26215.5|26231|26223|26236|26228|26209|26201|372
1583244300000|2020-03-03 14:05:00|26231.5|26223.5|26246|26238|26256|26248|26229|26221|436
1583244600000|2020-03-03 14:10:00|26246.5|26238.5|26254.5|26246.5|26256|26248|26235.5|26227.5|377
1583244900000|2020-03-03 14:15:00|26255|26247|26264.5|26256.5|26283|26275|26253.5|26245.5|359
1583245200000|2020-03-03 14:20:00|26264|26256|26273|26265|26283|26275|26254.5|26246.5|228
1583245500000|2020-03-03 14:25:00|26272.5|26264.5|26277|26269|26286.5|26278.5|26262.5|26254.5|208
1583245800000|2020-03-03 14:30:00|26275|26267|26211|26203|26276|26268|26200.5|26192.5|1029
1583246100000|2020-03-03 14:35:00|26210.5|26202.5|26200.5|26192.5|26212|26204|26165|26157|784
1583246400000|2020-03-03 14:40:00|26200|26192|26185.5|26177.5|26210.5|26202.5|26185|26177|379
1583246700000|2020-03-03 14:45:00|26188|26180|26190|26182|26197.5|26189.5|26168.5|26160.5|382
1583247000000|2020-03-03 14:50:00|26189.5|26181.5|26190|26182|26195.5|26187.5|26163|26155|750
1583247300000|2020-03-03 14:55:00|26189|26181|26224|26216|26235.5|26227.5|26181|26173|631
1583247600000|2020-03-03 15:00:00|26231|26223|26565.5|26557.5|26609|26601|26231|26223|5192
1583247900000|2020-03-03 15:05:00|26566.5|26558.5|26466.5|26458.5|26611|26603|26454|26446|1757
1583248200000|2020-03-03 15:10:00|26468.5|26460.5|26398.5|26390.5|26512|26504|26390|26382|1251
1583248500000|2020-03-03 15:15:00|26398|26390|26386|26378|26421|26413|26322|26314|1196
1583248800000|2020-03-03 15:20:00|26385.5|26377.5|26463.5|26455.5|26466.5|26458.5|26381.5|26373.5|838
1583249100000|2020-03-03 15:25:00|26464|26456|26402.5|26394.5|26476|26468|26393.5|26385.5|1062
1583249400000|2020-03-03 15:30:00|26401.5|26393.5|26398.5|26390.5|26453|26445|26380|26372|764
1583249700000|2020-03-03 15:35:00|26400.5|26392.5|26438.5|26430.5|26457|26449|26397|26389|533
1583250000000|2020-03-03 15:40:00|26440|26432|26465.5|26457.5|26472|26464|26428.5|26420.5|429
1583250300000|2020-03-03 15:45:00|26465|26457|26403.5|26395.5|26476.5|26468.5|26394|26386|638
1583250600000|2020-03-03 15:50:00|26404|26396|26413|26405|26430.5|26422.5|26393.5|26385.5|568
1583250900000|2020-03-03 15:55:00|26411|26403|26458|26450|26466.5|26458.5|26401|26393|717
1583251200000|2020-03-03 16:00:00|26453|26445|26435|26427|26468|26460|26421.5|26413.5|493
1583251500000|2020-03-03 16:05:00|26434.5|26426.5|26383|26375|26434.5|26426.5|26380.5|26372.5|736
1583251800000|2020-03-03 16:10:00|26382.5|26374.5|26299|26291|26385|26377|26295.5|26287.5|1169
1583252100000|2020-03-03 16:15:00|26299.5|26291.5|26264|26256|26344.5|26336.5|26261.5|26253.5|872
1583252400000|2020-03-03 16:20:00|26264.5|26256.5|26192|26184|26277|26269|26189|26181|939
1583252700000|2020-03-03 16:25:00|26193|26185|26185|26177|26230|26222|26155|26147|876
1583253000000|2020-03-03 16:30:00|26186|26178|26212.5|26204.5|26212.5|26204.5|26168|26160|554
1583253300000|2020-03-03 16:35:00|26216|26208|26230.5|26222.5|26237|26229|26185|26177|490
1583253600000|2020-03-03 16:40:00|26231.5|26223.5|26227.5|26219.5|26254|26246|26195|26187|328
1583253900000|2020-03-03 16:45:00|26228|26220|26202|26194|26239|26231|26197.5|26189.5|304
1583254200000|2020-03-03 16:50:00|26200|26192|26273|26265|26281.5|26273.5|26197|26189|280
1583254500000|2020-03-03 16:55:00|26273.5|26265.5|26279.5|26271.5|26290.5|26282.5|26247.5|26239.5|292
1583254800000|2020-03-03 17:00:00|26279|26271|26259.5|26251.5|26279|26271|26229.5|26221.5|191
1583255100000|2020-03-03 17:05:00|26260|26252|26288.5|26280.5|26292.5|26284.5|26260|26252|180
1583255400000|2020-03-03 17:10:00|26289|26281|26255.5|26247.5|26300.5|26292.5|26255|26247|223
1583255700000|2020-03-03 17:15:00|26256|26248|26250|26242|26266|26258|26239|26231|113
1583256000000|2020-03-03 17:20:00|26249.5|26241.5|26252.5|26244.5|26268.5|26260.5|26239|26231|143
1583256300000|2020-03-03 17:25:00|26253.5|26245.5|26238|26230|26263.5|26255.5|26224.5|26216.5|164
1583256600000|2020-03-03 17:30:00|26239|26231|26214.5|26206.5|26243|26235|26212.5|26204.5|137
1583256900000|2020-03-03 17:35:00|26214|26206|26241|26233|26242.5|26234.5|26207|26199|105
1583257200000|2020-03-03 17:40:00|26240.5|26232.5|26227|26219|26255|26247|26225|26217|91
1583257500000|2020-03-03 17:45:00|26226.5|26218.5|26254.5|26246.5|26271.5|26263.5|26225.5|26217.5|171
1583257800000|2020-03-03 17:50:00|26255|26247|26220.5|26212.5|26257.5|26249.5|26217|26209|112
1583258100000|2020-03-03 17:55:00|26220|26212|26219|26211|26229.5|26221.5|26206|26198|109
1583258400000|2020-03-03 18:00:00|26216.5|26208.5|26197.5|26189.5|26216.5|26208.5|26190|26182|140
1583258700000|2020-03-03 18:05:00|26198|26190|26198|26190|26207|26199|26188|26180|136
1583259000000|2020-03-03 18:10:00|26197.5|26189.5|26178|26170|26207.5|26199.5|26175|26167|118
1583259300000|2020-03-03 18:15:00|26177.5|26169.5|26160.5|26152.5|26187|26179|26157.5|26149.5|124
1583259600000|2020-03-03 18:20:00|26161.5|26153.5|26153.5|26145.5|26182.5|26174.5|26140.5|26132.5|177
1583259900000|2020-03-03 18:25:00|26153|26145|26137|26129|26153|26145|26104.5|26096.5|330
1583260200000|2020-03-03 18:30:00|26136.5|26128.5|26146|26138|26150.5|26142.5|26112|26104|173
1583260500000|2020-03-03 18:35:00|26145.5|26137.5|26137.5|26129.5|26154|26146|26133|26125|151
1583260800000|2020-03-03 18:40:00|26137|26129|26094|26086|26137|26129|26093|26085|654
1583261100000|2020-03-03 18:45:00|26093.5|26085.5|26089.5|26081.5|26124|26116|26084|26076|238
1583261400000|2020-03-03 18:50:00|26090|26082|26086|26078|26108|26100|26081|26073|168
1583261700000|2020-03-03 18:55:00|26085.5|26077.5|25969.8|25939.8|26100|26092|25967.2|25937.2|284
1583262000000|2020-03-03 19:00:00|25968.3|25938.3|25990.9|25960.9|26072.9|26042.9|25967.5|25937.5|0
1583262300000|2020-03-03 19:05:00|25996.7|25966.7|25917|25887|25997.8|25967.8|25913.8|25883.8|0
1583262600000|2020-03-03 19:10:00|25915.4|25885.4|26006.4|25976.4|26011.8|25981.8|25907.8|25877.8|0
1583262900000|2020-03-03 19:15:00|26006|25976|25930.6|25900.6|26011.3|25981.3|25928.4|25898.4|0
1583263200000|2020-03-03 19:20:00|25929.9|25899.9|25962|25932|26009.5|25979.5|25914.8|25884.8|0
1583263500000|2020-03-03 19:25:00|25962.4|25932.4|26070.5|26040.5|26082.6|26052.6|25956|25926|0
1583263800000|2020-03-03 19:30:00|26072|26042|26098.5|26068.5|26112.4|26082.4|26044.9|26014.9|0
1583264100000|2020-03-03 19:35:00|26098.2|26068.2|26027.5|25997.5|26098.2|26068.2|26020.5|25990.5|0
1583264400000|2020-03-03 19:40:00|26026.8|25996.8|26033.7|26003.7|26045.6|26015.6|26005|25975|0
1583264700000|2020-03-03 19:45:00|26032.2|26002.2|26130.6|26100.6|26135.2|26105.2|26024.6|25994.6|0
1583265000000|2020-03-03 19:50:00|26132.2|26102.2|26170.8|26140.8|26170.8|26140.8|26078.3|26048.3|0
1583265300000|2020-03-03 19:55:00|26171.2|26141.2|26141.2|26111.2|26174.7|26144.7|26120.4|26090.4|0
1583265600000|2020-03-03 20:00:00|26145|26115|26231|26201|26233.9|26203.9|26119.5|26089.5|0
1583265900000|2020-03-03 20:05:00|26229.9|26199.9|26168.5|26138.5|26230.2|26200.2|26135.8|26105.8|0
1583266200000|2020-03-03 20:10:00|26169.3|26139.3|26240|26210|26261.6|26231.6|26161.2|26131.2|0
1583266500000|2020-03-03 20:15:00|26241.5|26211.5|26251|26221|26271.5|26241.5|26212.7|26182.7|0
1583266800000|2020-03-03 20:20:00|26252.5|26222.5|26143.6|26113.6|26266.5|26236.5|26140.3|26110.3|0
1583267100000|2020-03-03 20:25:00|26139.8|26109.8|26263.4|26233.4|26272.4|26242.4|26139.1|26109.1|0
1583267400000|2020-03-03 20:30:00|26263.1|26233.1|26179.2|26149.2|26265.4|26235.4|26139.5|26109.5|0
1583267700000|2020-03-03 20:35:00|26175.3|26145.3|26087|26057|26194|26164|26074.8|26044.8|0
1583268000000|2020-03-03 20:40:00|26087.2|26057.2|26187.8|26157.8|26192|26162|26072.5|26042.5|0
1583268300000|2020-03-03 20:45:00|26187.4|26157.4|26152.7|26122.7|26252.9|26222.9|26141.4|26111.4|0
1583268600000|2020-03-03 20:50:00|26151.1|26121.1|26169.5|26139.5|26176.6|26146.6|26095.6|26065.6|0
1583268900000|2020-03-03 20:55:00|26167.9|26137.9|26093.1|26063.1|26221.3|26191.3|26090.3|26060.3|0
1583269200000|2020-03-03 21:00:00|26087.5|26057.5|26205|26175|26216.6|26186.6|26080.2|26050.2|0
1583269500000|2020-03-03 21:05:00|26201.4|26171.4|26213|26183|26225.3|26195.3|26176.1|26146.1|0
1583269800000|2020-03-03 21:10:00|26212|26182|26078.2|26048.2|26218.5|26188.5|26058.9|26028.9|0
1583270100000|2020-03-03 21:15:00|26078.5|26048.5|26070.7|26040.7|26079|26049|26053|26023|0
1583270400000|2020-03-03 21:20:00|26065.9|26035.9|26075.1|26045.1|26077.2|26047.2|26059|26029|0
1583270700000|2020-03-03 21:25:00|26075.4|26045.4|26090.5|26060.5|26090.7|26060.7|26073.9|26043.9|0
1583271000000|2020-03-03 21:30:00|26074.8|26044.8|26090|26060|26104.7|26074.7|26030.6|26000.6|0
1583271300000|2020-03-03 21:35:00|26088.1|26058.1|26078.2|26048.2|26095.5|26065.5|26066|26036|0
1583271600000|2020-03-03 21:40:00|26080.1|26050.1|26060.6|26030.6|26081.9|26051.9|26049.8|26019.8|0
1583271900000|2020-03-03 21:45:00|26064.3|26034.3|26032.3|26002.3|26064.3|26034.3|26032.3|26002.3|0
1583272200000|2020-03-03 21:50:00|26034.1|26004.1|26014.4|25984.4|26039.2|26009.2|26008.2|25978.2|0
1583272500000|2020-03-03 21:55:00|26016.2|25986.2|26011.8|25981.8|26038.9|26008.9|26009.1|25979.1|0
1583272800000|2020-03-03 22:00:00|26012.3|25982.3|26007.3|25977.3|26025.9|25995.9|26007.2|25977.2|0
1583273100000|2020-03-03 22:05:00|26008.4|25978.4|26006.3|25976.3|26010.6|25980.6|26001.5|25971.5|0
1583273400000|2020-03-03 22:10:00|26006.8|25976.8|26009|25979|26013.8|25983.8|26006.8|25976.8|0
1583273700000|2020-03-03 22:15:00|26010.6|25980.6|26008|25978|26010.6|25980.6|26003.3|25973.3|0
1583274000000|2020-03-03 22:20:00|26007.2|25977.2|26018.2|25988.2|26018.5|25988.5|26004|25974|0
1583274300000|2020-03-03 22:25:00|26018.5|25988.5|26019.7|25989.7|26020.5|25990.5|26018.5|25988.5|0
1583274600000|2020-03-03 22:30:00|26020.7|25990.7|26017.8|25987.8|26020.7|25990.7|26017.3|25987.3|0
1583274900000|2020-03-03 22:35:00|26017.6|25987.6|26010.9|25980.9|26018.9|25988.9|26007.4|25977.4|0
1583275200000|2020-03-03 22:40:00|26011.2|25981.2|26009.5|25979.5|26012|25982|26008.2|25978.2|0
1583275500000|2020-03-03 22:45:00|26007.9|25977.9|26008.4|25978.4|26014.3|25984.3|26007.9|25977.9|0
1583275800000|2020-03-03 22:50:00|26008.9|25978.9|26010.5|25980.5|26011.3|25981.3|26005.4|25975.4|0
1583276100000|2020-03-03 22:55:00|26011|25981|26015.9|25985.9|26019.4|25989.4|26005.4|25975.4|0
1583276400000|2020-03-03 23:00:00|26023.4|25993.4|25983.4|25953.4|26075|26045|25948.4|25918.4|0
1583276700000|2020-03-03 23:05:00|25992.6|25962.6|25965.5|25935.5|26009.5|25979.5|25931.8|25901.8|0
1583277000000|2020-03-03 23:10:00|25966.4|25936.4|25969.3|25939.3|25982.6|25952.6|25940.2|25910.2|0
1583277300000|2020-03-03 23:15:00|25965.6|25935.6|25997.8|25967.8|25997.8|25967.8|25939.9|25909.9|0
1583277600000|2020-03-03 23:20:00|26001.5|25971.5|26050.2|26020.2|26057.6|26027.6|26001.5|25971.5|0
1583277900000|2020-03-03 23:25:00|26049.3|26019.3|26034.6|26004.6|26080.8|26050.8|26034.6|26004.6|0
1583278200000|2020-03-03 23:30:00|26036.5|26006.5|25999.1|25969.1|26039.3|26009.3|25999.1|25969.1|0
1583278500000|2020-03-03 23:35:00|25997.3|25967.3|26004.5|25974.5|26012.5|25982.5|25979.4|25949.4|0
1583278800000|2020-03-03 23:40:00|26003.6|25973.6|26002.7|25972.7|26032.3|26002.3|25994.6|25964.6|0
1583279100000|2020-03-03 23:45:00|26001.9|25971.9|26030.8|26000.8|26050.5|26020.5|25983.7|25953.7|0
1583279400000|2020-03-03 23:50:00|26031.8|26001.8|26019.7|25989.7|26031.8|26001.8|26005.9|25975.9|0
1583279700000|2020-03-03 23:55:00|26018.7|25988.7|26038.1|26008.1|26047.3|26017.3|26018.5|25988.5|0
1583280000000|2020-03-04 00:00:00|26036.2|26006.2|26057.9|26027.9|26073.3|26043.3|26027|25997|0
1583280300000|2020-03-04 00:05:00|26057|26027|26163.1|26133.1|26178.7|26148.7|26057|26027|0
1583280600000|2020-03-04 00:10:00|26161.3|26131.3|26131.5|26101.5|26163.1|26133.1|26102.3|26072.3|0
1583280900000|2020-03-04 00:15:00|26129.7|26099.7|26174.8|26144.8|26203.3|26173.3|26122.3|26092.3|0
1583281200000|2020-03-04 00:20:00|26174.3|26144.3|26173.5|26143.5|26206.5|26176.5|26170.1|26140.1|0
1583281500000|2020-03-04 00:25:00|26174.4|26144.4|26133.5|26103.5|26179.1|26149.1|26120.5|26090.5|0
1583281800000|2020-03-04 00:30:00|26134|26104|26222.7|26192.7|26231.4|26201.4|26133.5|26103.5|0
1583282100000|2020-03-04 00:35:00|26223.6|26193.6|26207.5|26177.5|26246.9|26216.9|26200.5|26170.5|0
1583282400000|2020-03-04 00:40:00|26206.6|26176.6|26244.3|26214.3|26255.6|26225.6|26206.6|26176.6|0
1583282700000|2020-03-04 00:45:00|26246.2|26216.2|26188.8|26158.8|26246.7|26216.7|26183.9|26153.9|0
1583283000000|2020-03-04 00:50:00|26189.7|26159.7|26212|26182|26213.9|26183.9|26173.6|26143.6|0
1583283300000|2020-03-04 00:55:00|26211.1|26181.1|26214.8|26184.8|26233.9|26203.9|26197.8|26167.8|0
1583283600000|2020-03-04 01:00:00|26215.7|26185.7|26220.2|26190.2|26276.2|26246.2|26198.4|26168.4|0
1583283900000|2020-03-04 01:05:00|26220.6|26190.6|26187.3|26157.3|26227.8|26197.8|26184.5|26154.5|0
1583284200000|2020-03-04 01:10:00|26185.4|26155.4|26222.6|26192.6|26230.6|26200.6|26184.5|26154.5|0
1583284500000|2020-03-04 01:15:00|26256.3|26226.3|26283.3|26278.3|26294.3|26289.3|26228.8|26223.1|3764
1583284800000|2020-03-04 01:20:00|26284.3|26279.3|26272.8|26267.8|26292.8|26287.8|26258.8|26253.8|2370
1583285100000|2020-03-04 01:25:00|26274.3|26269.3|26286.3|26281.3|26287.3|26282.3|26253.3|26248.3|1384
1583285400000|2020-03-04 01:30:00|26288.3|26283.3|26185.3|26180.3|26320.8|26315.8|26167.3|26162.3|7469
1583285700000|2020-03-04 01:35:00|26188.3|26183.3|26179.3|26174.3|26232.3|26227.3|26175.8|26170.8|5041
1583286000000|2020-03-04 01:40:00|26175.8|26170.8|26188.8|26183.8|26229.3|26224.3|26149.3|26144.3|5583
1583286300000|2020-03-04 01:45:00|26187.3|26182.3|26127.3|26122.3|26217.3|26212.3|26115.8|26110.8|5704
1583286600000|2020-03-04 01:50:00|26126.3|26121.3|26138.3|26133.3|26159.3|26154.3|26118.3|26113.3|3047
1583286900000|2020-03-04 01:55:00|26136.8|26131.8|26076.8|26071.8|26140.8|26135.8|26076.3|26071.3|4427
1583287200000|2020-03-04 02:00:00|26076.3|26071.3|26048.3|26043.3|26076.3|26071.3|26023.8|26018.8|5009
1583287500000|2020-03-04 02:05:00|26047.8|26042.8|26011.8|26006.8|26063.3|26058.3|26004.3|25999.3|3923
1583287800000|2020-03-04 02:10:00|26010.3|26005.3|25981.3|25976.3|26022.8|26017.8|25977.8|25972.8|3707
1583288100000|2020-03-04 02:15:00|25980.3|25975.3|26010.3|26005.3|26022.3|26017.3|25970.3|25965.3|3217
1583288400000|2020-03-04 02:20:00|26011.3|26006.3|26084.8|26079.8|26105.8|26100.8|26003.8|25998.8|4723
1583288700000|2020-03-04 02:25:00|26086.3|26081.3|26109.3|26104.3|26127.3|26122.3|26079.3|26074.3|3371
1583289000000|2020-03-04 02:30:00|26108.8|26103.8|26134.8|26129.8|26145.3|26140.3|26092.3|26087.3|3419
1583289300000|2020-03-04 02:35:00|26135.3|26130.3|26123.3|26118.3|26152.3|26147.3|26117.8|26112.8|2596
1583289600000|2020-03-04 02:40:00|26122.8|26117.8|26182.3|26177.3|26191.8|26186.8|26122.8|26117.8|3196
1583289900000|2020-03-04 02:45:00|26181.8|26176.8|26161.3|26156.3|26193.3|26188.3|26147.3|26142.3|3113
1583290200000|2020-03-04 02:50:00|26161.8|26156.8|26136.3|26131.3|26165.3|26160.3|26130.3|26125.3|1965
1583290500000|2020-03-04 02:55:00|26135.8|26130.8|26178.8|26173.8|26179.8|26174.8|26132.8|26127.8|2167
1583290800000|2020-03-04 03:00:00|26181.8|26176.8|26172.3|26167.3|26189.3|26184.3|26158.8|26153.8|1996
1583291100000|2020-03-04 03:05:00|26171.8|26166.8|26230.8|26225.8|26235.8|26230.8|26165.8|26160.8|3178
1583291400000|2020-03-04 03:10:00|26231.3|26226.3|26243.3|26238.3|26247.8|26242.8|26210.3|26205.3|2522
1583291700000|2020-03-04 03:15:00|26246.3|26241.3|26255.8|26250.8|26269.3|26264.3|26231.3|26226.3|1810
1583292000000|2020-03-04 03:20:00|26257.3|26252.3|26219.8|26214.8|26260.3|26255.3|26211.3|26206.3|2529
1583292300000|2020-03-04 03:25:00|26219.3|26214.3|26231.3|26226.3|26234.3|26229.3|26212.8|26207.8|1145
1583292600000|2020-03-04 03:30:00|26230.8|26225.8|26243.3|26238.3|26262.3|26257.3|26230.3|26225.3|1732
1583292900000|2020-03-04 03:35:00|26242.3|26237.3|26243.3|26238.3|26251.8|26246.8|26221.8|26216.8|1376
1583293200000|2020-03-04 03:40:00|26243.8|26238.8|26290.3|26285.3|26302.8|26297.8|26234.8|26229.8|2193
1583293500000|2020-03-04 03:45:00|26289.8|26284.8|26303.3|26298.3|26318.3|26313.3|26277.3|26272.3|1917
1583293800000|2020-03-04 03:50:00|26304.3|26299.3|26278.3|26273.3|26304.3|26299.3|26276.8|26271.8|828
1583294100000|2020-03-04 03:55:00|26277.3|26272.3|26293.8|26288.8|26296.8|26291.8|26274.3|26269.3|831
1583294400000|2020-03-04 04:00:00|26295.8|26265.8|26274|26244|26296.7|26266.7|26245|26215|2
1583294700000|2020-03-04 04:05:00|26273.1|26243.1|26245.4|26215.4|26275.6|26245.6|26240|26210|0
1583295000000|2020-03-04 04:10:00|26246.3|26216.3|26260.4|26230.4|26268.9|26238.9|26237.5|26207.5|0
1583295300000|2020-03-04 04:15:00|26261.3|26231.3|26271.6|26241.6|26271.6|26241.6|26252.8|26222.8|0
1583295600000|2020-03-04 04:20:00|26270.7|26240.7|26261.9|26231.9|26271.6|26241.6|26260.4|26230.4|0
1583295900000|2020-03-04 04:25:00|26261|26231|26246.2|26216.2|26261|26231|26230.4|26200.4|0
1583296200000|2020-03-04 04:30:00|26248.1|26218.1|26266.7|26236.7|26267.6|26237.6|26230.8|26200.8|0
1583296500000|2020-03-04 04:35:00|26262.8|26232.8|26283.7|26253.7|26287.5|26257.5|26240.6|26210.6|0
1583296800000|2020-03-04 04:40:00|26284.6|26254.6|26284.5|26254.5|26294.3|26264.3|26273.3|26243.3|0
1583297100000|2020-03-04 04:45:00|26286.4|26256.4|26262.8|26232.8|26294.9|26264.9|26262.8|26232.8|0
1583297400000|2020-03-04 04:50:00|26261.9|26231.9|26275.2|26245.2|26281.9|26251.9|26261.9|26231.9|0
1583297700000|2020-03-04 04:55:00|26274.8|26244.8|26284.9|26254.9|26286.7|26256.7|26260.5|26230.5|0
1583298000000|2020-03-04 05:00:00|26291.6|26261.6|26243.8|26238.8|26291.6|26280.8|26241.8|26236.8|1853
1583298300000|2020-03-04 05:05:00|26244.3|26239.3|26229.8|26224.8|26257.8|26252.8|26227.8|26222.8|1260
1583298600000|2020-03-04 05:10:00|26230.3|26225.3|26237.8|26232.8|26242.8|26237.8|26217.8|26212.8|1199
1583298900000|2020-03-04 05:15:00|26237.3|26232.3|26235.3|26230.3|26246.3|26241.3|26224.3|26219.3|894
1583299200000|2020-03-04 05:20:00|26236.3|26231.3|26248.3|26243.3|26253.3|26248.3|26221.3|26216.3|869
1583299500000|2020-03-04 05:25:00|26247.3|26242.3|26206.3|26201.3|26265.8|26260.8|26203.8|26198.8|1969
1583299800000|2020-03-04 05:30:00|26205.8|26200.8|26180.3|26175.3|26218.8|26213.8|26180.3|26175.3|1782
1583300100000|2020-03-04 05:35:00|26179.8|26174.8|26181.3|26176.3|26194.8|26189.8|26163.3|26158.3|1861
1583300400000|2020-03-04 05:40:00|26180.8|26175.8|26193.3|26188.3|26198.3|26193.3|26171.3|26166.3|1347
1583300700000|2020-03-04 05:45:00|26190.8|26185.8|26229.8|26224.8|26232.3|26227.3|26189.3|26184.3|1879
1583301000000|2020-03-04 05:50:00|26228.8|26223.8|26234.3|26229.3|26242.3|26237.3|26221.3|26216.3|1088
1583301300000|2020-03-04 05:55:00|26233.8|26228.8|26195.8|26190.8|26238.3|26233.3|26195.8|26190.8|1171
1583301600000|2020-03-04 06:00:00|26196.3|26191.3|26206.8|26201.8|26226.3|26221.3|26182.8|26177.8|1632
1583301900000|2020-03-04 06:05:00|26205.3|26200.3|26236.8|26231.8|26239.3|26234.3|26192.3|26187.3|1329
1583302200000|2020-03-04 06:10:00|26236.3|26231.3|26209.3|26204.3|26242.3|26237.3|26204.3|26199.3|1188
1583302500000|2020-03-04 06:15:00|26209.8|26204.8|26231.3|26226.3|26250.8|26245.8|26207.3|26202.3|1175
1583302800000|2020-03-04 06:20:00|26230.8|26225.8|26209.8|26204.8|26237.3|26232.3|26206.3|26201.3|1224
1583303100000|2020-03-04 06:25:00|26210.3|26205.3|26200.8|26195.8|26212.3|26207.3|26191.3|26186.3|1177
1583303400000|2020-03-04 06:30:00|26200.3|26195.3|26203.8|26198.8|26211.3|26206.3|26186.3|26181.3|1055
1583303700000|2020-03-04 06:35:00|26203.3|26198.3|26179.3|26174.3|26203.8|26198.8|26173.8|26168.8|1289
1583304000000|2020-03-04 06:40:00|26178.3|26173.3|26197.3|26192.3|26205.8|26200.8|26176.3|26171.3|965
1583304300000|2020-03-04 06:45:00|26197.8|26192.8|26212.8|26207.8|26220.8|26215.8|26196.8|26191.8|701
1583304600000|2020-03-04 06:50:00|26212.3|26207.3|26226.8|26221.8|26227.3|26222.3|26207.8|26202.8|623
1583304900000|2020-03-04 06:55:00|26226.3|26221.3|26214.3|26209.3|26230.8|26225.8|26206.3|26201.3|760
1583305200000|2020-03-04 07:00:00|26213.8|26208.8|26270.8|26265.8|26271.8|26266.8|26211.3|26206.3|1963
1583305500000|2020-03-04 07:05:00|26272.3|26267.3|26308.3|26303.3|26328.8|26323.8|26259.8|26254.8|2646
1583305800000|2020-03-04 07:10:00|26309.3|26304.3|26324.3|26319.3|26329.8|26324.8|26293.8|26288.8|1890
1583306100000|2020-03-04 07:15:00|26325.3|26320.3|26336.8|26331.8|26359.3|26354.3|26315.3|26310.3|2218
1583306400000|2020-03-04 07:20:00|26337.3|26332.3|26285.8|26280.8|26339.3|26334.3|26285.3|26280.3|1495
1583306700000|2020-03-04 07:25:00|26285.3|26280.3|26283.8|26278.8|26296.3|26291.3|26277.8|26272.8|888
1583307000000|2020-03-04 07:30:00|26283.3|26278.3|26290.3|26285.3|26291.3|26286.3|26267.3|26262.3|1057
1583307300000|2020-03-04 07:35:00|26289.3|26284.3|26270.8|26265.8|26299.8|26294.8|26269.3|26264.3|1079
1583307600000|2020-03-04 07:40:00|26270.3|26265.3|26259.8|26254.8|26280.3|26275.3|26251.8|26246.8|954
1583307900000|2020-03-04 07:45:00|26259.3|26254.3|26263.3|26258.3|26272.8|26267.8|26256.3|26251.3|916
1583308200000|2020-03-04 07:50:00|26263.8|26258.8|26258.8|26253.8|26273.3|26268.3|26257.3|26252.3|894
1583308500000|2020-03-04 07:55:00|26259.3|26254.3|26230.3|26225.3|26259.3|26254.3|26224.8|26219.8|1518
1583308800000|2020-03-04 08:00:00|26229.3|26224.3|26194.3|26189.3|26230.3|26225.3|26189.3|26184.3|2482
1583309100000|2020-03-04 08:05:00|26194.8|26189.8|26179.3|26174.3|26212.3|26207.3|26169.8|26164.8|2572
1583309400000|2020-03-04 08:10:00|26181.8|26176.8|26182.3|26177.3|26186.8|26181.8|26161.3|26156.3|1913
1583309700000|2020-03-04 08:15:00|26181.3|26176.3|26186.3|26181.3|26195.3|26190.3|26173.8|26168.8|1177
1583310000000|2020-03-04 08:20:00|26186.8|26181.8|26173.8|26168.8|26197.3|26192.3|26172.3|26167.3|1055
1583310300000|2020-03-04 08:25:00|26173.3|26168.3|26152.8|26147.8|26173.3|26168.3|26149.3|26144.3|1377
1583310600000|2020-03-04 08:30:00|26151.8|26146.8|26236.2|26206.2|26237.7|26207.7|26151.8|26130.5|1
1583310900000|2020-03-04 08:35:00|26235.2|26205.2|26264.3|26234.3|26267.9|26237.9|26219.1|26189.1|0
1583311200000|2020-03-04 08:40:00|26264.8|26234.8|26240.7|26210.7|26264.8|26234.8|26204.1|26174.1|0
1583311500000|2020-03-04 08:45:00|26244.5|26214.5|26258.6|26228.6|26266.3|26236.3|26215.1|26185.1|0
1583311800000|2020-03-04 08:50:00|26262.4|26232.4|26288.6|26258.6|26294.5|26264.5|26262.4|26232.4|0
1583312100000|2020-03-04 08:55:00|26284.7|26254.7|26268.6|26238.6|26289.5|26259.5|26253.6|26223.6|0
1583312400000|2020-03-04 09:00:00|26269|26239|26293|26263|26313.1|26283.1|26264.2|26234.2|0
1583312700000|2020-03-04 09:05:00|26296.9|26266.9|26248.2|26218.2|26310|26280|26234.9|26204.9|0
1583313000000|2020-03-04 09:10:00|26247.2|26217.2|26226|26196|26267.2|26237.2|26221.3|26191.3|0
1583313300000|2020-03-04 09:15:00|26249.8|26219.8|26232.3|26224.3|26249.8|26229.8|26200.8|26192.8|827
1583313600000|2020-03-04 09:20:00|26231.8|26223.8|26232.3|26224.3|26244.3|26236.3|26227.3|26219.3|425
1583313900000|2020-03-04 09:25:00|26232.8|26224.8|26238.8|26230.8|26243.3|26235.3|26223.8|26215.8|423
1583314200000|2020-03-04 09:30:00|26239.8|26231.8|26255.3|26247.3|26257.8|26249.8|26233.8|26225.8|432
1583314500000|2020-03-04 09:35:00|26253.8|26245.8|26272.8|26264.8|26289.8|26281.8|26253.8|26245.8|1003
1583314800000|2020-03-04 09:40:00|26271.8|26263.8|26281.8|26273.8|26302.8|26294.8|26264.3|26256.3|547
1583315100000|2020-03-04 09:45:00|26282.8|26274.8|26272.3|26264.3|26292.8|26284.8|26268.8|26260.8|375
1583315400000|2020-03-04 09:50:00|26272.8|26264.8|26268.8|26260.8|26282.8|26274.8|26265.8|26257.8|238
1583315700000|2020-03-04 09:55:00|26269.3|26261.3|26279.8|26271.8|26286.3|26278.3|26259.3|26251.3|233
1583316000000|2020-03-04 10:00:00|26279.3|26271.3|26288.3|26280.3|26289.3|26281.3|26264.3|26256.3|218
1583316300000|2020-03-04 10:05:00|26287.8|26279.8|26291.3|26283.3|26293.3|26285.3|26268.8|26260.8|219
1583316600000|2020-03-04 10:10:00|26290.8|26282.8|26307.8|26299.8|26311.3|26303.3|26290.8|26282.8|300
1583316900000|2020-03-04 10:15:00|26307.3|26299.3|26284.8|26276.8|26311.3|26303.3|26282.3|26274.3|231
1583317200000|2020-03-04 10:20:00|26285.3|26277.3|26302.8|26294.8|26307.3|26299.3|26285.3|26277.3|204
1583317500000|2020-03-04 10:25:00|26302.3|26294.3|26301.3|26293.3|26317.3|26309.3|26300.8|26292.8|256
1583317800000|2020-03-04 10:30:00|26301.8|26293.8|26307.8|26299.8|26315.3|26307.3|26295.8|26287.8|135
1583318100000|2020-03-04 10:35:00|26305.3|26297.3|26292.8|26284.8|26312.3|26304.3|26287.3|26279.3|170
1583318400000|2020-03-04 10:40:00|26292.3|26284.3|26288.3|26280.3|26297.8|26289.8|26283.8|26275.8|113
1583318700000|2020-03-04 10:45:00|26287.8|26279.8|26285.8|26277.8|26292.8|26284.8|26282.3|26274.3|153
1583319000000|2020-03-04 10:50:00|26286.3|26278.3|26277.8|26269.8|26292.8|26284.8|26277.3|26269.3|91
1583319300000|2020-03-04 10:55:00|26278.3|26270.3|26261.3|26253.3|26279.3|26271.3|26257.8|26249.8|321
1583319600000|2020-03-04 11:00:00|26261.8|26253.8|26258.3|26250.3|26271.3|26263.3|26255.8|26247.8|133
1583319900000|2020-03-04 11:05:00|26260.8|26252.8|26246.8|26238.8|26265.3|26257.3|26242.8|26234.8|188
1583320200000|2020-03-04 11:10:00|26247.3|26239.3|26253.8|26245.8|26260.3|26252.3|26243.8|26235.8|116
1583320500000|2020-03-04 11:15:00|26251.8|26243.8|26246.8|26238.8|26255.3|26247.3|26239.8|26231.8|166
1583320800000|2020-03-04 11:20:00|26248.8|26240.8|26275.8|26267.8|26275.8|26267.8|26247.8|26239.8|222
1583321100000|2020-03-04 11:25:00|26276.8|26268.8|26283.3|26275.3|26284.3|26276.3|26268.8|26260.8|133
1583321400000|2020-03-04 11:30:00|26282.8|26274.8|26296.8|26288.8|26299.8|26291.8|26281.8|26273.8|232
1583321700000|2020-03-04 11:35:00|26295.8|26287.8|26290.3|26282.3|26301.3|26293.3|26285.8|26277.8|173
1583322000000|2020-03-04 11:40:00|26289.8|26281.8|26289.3|26281.3|26303.8|26295.8|26284.8|26276.8|164
1583322300000|2020-03-04 11:45:00|26289.8|26281.8|26277.3|26269.3|26292.8|26284.8|26273.8|26265.8|223
1583322600000|2020-03-04 11:50:00|26277.8|26269.8|26289.8|26281.8|26297.8|26289.8|26276.3|26268.3|156
1583322900000|2020-03-04 11:55:00|26290.3|26282.3|26295.8|26287.8|26296.3|26288.3|26286.8|26278.8|125
1583323200000|2020-03-04 12:00:00|26296.3|26288.3|26279.3|26271.3|26299.3|26291.3|26268.8|26260.8|435
1583323500000|2020-03-04 12:05:00|26279.8|26271.8|26322.8|26314.8|26329.3|26321.3|26279.3|26271.3|591
1583323800000|2020-03-04 12:10:00|26321.3|26313.3|26315.8|26307.8|26332.8|26324.8|26311.8|26303.8|349
1583324100000|2020-03-04 12:15:00|26316.3|26308.3|26315.3|26307.3|26321.3|26313.3|26298.3|26290.3|263
1583324400000|2020-03-04 12:20:00|26315.8|26307.8|26317.8|26309.8|26331.3|26323.3|26315.3|26307.3|198
1583324700000|2020-03-04 12:25:00|26318.8|26310.8|26320.8|26312.8|26325.3|26317.3|26306.8|26298.8|155
1583325000000|2020-03-04 12:30:00|26323.3|26315.3|26326.3|26318.3|26332.8|26324.8|26311.3|26303.3|268
1583325300000|2020-03-04 12:35:00|26325.8|26317.8|26330.3|26322.3|26336.3|26328.3|26323.8|26315.8|175
1583325600000|2020-03-04 12:40:00|26331.3|26323.3|26319.3|26311.3|26332.8|26324.8|26312.8|26304.8|223
1583325900000|2020-03-04 12:45:00|26319.8|26311.8|26330.8|26322.8|26336.3|26328.3|26319.3|26311.3|195
1583326200000|2020-03-04 12:50:00|26330.3|26322.3|26319.3|26311.3|26331.3|26323.3|26317.8|26309.8|201
1583326500000|2020-03-04 12:55:00|26318.8|26310.8|26284.8|26276.8|26318.8|26310.8|26281.8|26273.8|376
1583326800000|2020-03-04 13:00:00|26285.8|26277.8|26272.3|26264.3|26296.8|26288.8|26267.8|26259.8|347
1583327100000|2020-03-04 13:05:00|26272.8|26264.8|26257.8|26249.8|26275.3|26267.3|26257.3|26249.3|449
1583327400000|2020-03-04 13:10:00|26257.3|26249.3|26256.8|26248.8|26271.3|26263.3|26243.3|26235.3|446
1583327700000|2020-03-04 13:15:00|26257.3|26249.3|26261.8|26253.8|26275.8|26267.8|26251.8|26243.8|405
1583328000000|2020-03-04 13:20:00|26262.8|26254.8|26280.3|26272.3|26294.8|26286.8|26257.3|26249.3|447
1583328300000|2020-03-04 13:25:00|26280.8|26272.8|26265.3|26257.3|26294.8|26286.8|26260.3|26252.3|337
1583328600000|2020-03-04 13:30:00|26264.8|26256.8|26263.8|26255.8|26273.8|26265.8|26250.3|26242.3|352
1583328900000|2020-03-04 13:35:00|26265.3|26257.3|26256.8|26248.8|26272.8|26264.8|26243.3|26235.3|224
1583329200000|2020-03-04 13:40:00|26257.3|26249.3|26264.8|26256.8|26267.3|26259.3|26252.8|26244.8|144
1583329500000|2020-03-04 13:45:00|26265.3|26257.3|26271.8|26263.8|26279.3|26271.3|26264.8|26256.8|238
1583329800000|2020-03-04 13:50:00|26271.3|26263.3|26260.8|26252.8|26278.3|26270.3|26252.8|26244.8|161
1583330100000|2020-03-04 13:55:00|26261.3|26253.3|26254.8|26246.8|26274.8|26266.8|26254.3|26246.3|221
1583330400000|2020-03-04 14:00:00|26255.3|26247.3|26224.8|26216.8|26257.8|26249.8|26223.8|26215.8|458
1583330700000|2020-03-04 14:05:00|26224.3|26216.3|26241.3|26233.3|26242.8|26234.8|26222.8|26214.8|262
1583331000000|2020-03-04 14:10:00|26241.8|26233.8|26266.3|26258.3|26268.8|26260.8|26238.3|26230.3|229
1583331300000|2020-03-04 14:15:00|26266.8|26258.8|26266.3|26258.3|26267.8|26259.8|26251.8|26243.8|206
1583331600000|2020-03-04 14:20:00|26266.8|26258.8|26262.3|26254.3|26267.8|26259.8|26254.3|26246.3|141
1583331900000|2020-03-04 14:25:00|26262.8|26254.8|26254.8|26246.8|26269.8|26261.8|26251.3|26243.3|145
1583332200000|2020-03-04 14:30:00|26256.3|26248.3|26267.8|26259.8|26302.3|26294.3|26235.3|26227.3|1216
1583332500000|2020-03-04 14:35:00|26268.3|26260.3|26210.8|26202.8|26270.3|26262.3|26191.3|26183.3|1559
1583332800000|2020-03-04 14:40:00|26210.3|26202.3|26221.3|26213.3|26236.8|26228.8|26196.3|26188.3|615
1583333100000|2020-03-04 14:45:00|26222.3|26214.3|26203.3|26195.3|26231.3|26223.3|26196.3|26188.3|578
1583333400000|2020-03-04 14:50:00|26205.3|26197.3|26195.3|26187.3|26227.3|26219.3|26193.8|26185.8|854
1583333700000|2020-03-04 14:55:00|26195.8|26187.8|26212.8|26204.8|26219.8|26211.8|26188.3|26180.3|675
1583334000000|2020-03-04 15:00:00|26217.3|26209.3|26232.3|26224.3|26243.3|26235.3|26203.8|26195.8|862
1583334300000|2020-03-04 15:05:00|26231.8|26223.8|26255.3|26247.3|26268.3|26260.3|26218.8|26210.8|995
1583334600000|2020-03-04 15:10:00|26254.8|26246.8|26266.8|26258.8|26272.3|26264.3|26243.8|26235.8|525
1583334900000|2020-03-04 15:15:00|26265.8|26257.8|26287.8|26279.8|26291.8|26283.8|26244.8|26236.8|720
1583335200000|2020-03-04 15:20:00|26288.8|26280.8|26301.8|26293.8|26316.8|26308.8|26279.3|26271.3|636
1583335500000|2020-03-04 15:25:00|26302.3|26294.3|26274.8|26266.8|26309.3|26301.3|26272.3|26264.3|497
1583335800000|2020-03-04 15:30:00|26275.8|26267.8|26256.3|26248.3|26279.8|26271.8|26251.8|26243.8|356
1583336100000|2020-03-04 15:35:00|26258.3|26250.3|26243.3|26235.3|26275.8|26267.8|26228.8|26220.8|440
1583336400000|2020-03-04 15:40:00|26242.3|26234.3|26264.3|26256.3|26264.8|26256.8|26224.8|26216.8|445
1583336700000|2020-03-04 15:45:00|26263.8|26255.8|26248.3|26240.3|26267.3|26259.3|26234.3|26226.3|287
1583337000000|2020-03-04 15:50:00|26250.3|26242.3|26231.3|26223.3|26258.3|26250.3|26230.8|26222.8|234
1583337300000|2020-03-04 15:55:00|26231.8|26223.8|26235.8|26227.8|26247.3|26239.3|26226.3|26218.3|292
1583337600000|2020-03-04 16:00:00|26237.3|26229.3|26235.3|26227.3|26259.3|26251.3|26232.3|26224.3|225
1583337900000|2020-03-04 16:05:00|26235.8|26227.8|26234.3|26226.3|26258.3|26250.3|26216.3|26208.3|264
1583338200000|2020-03-04 16:10:00|26233.8|26225.8|26244.8|26236.8|26247.3|26239.3|26222.3|26214.3|249
1583338500000|2020-03-04 16:15:00|26246.3|26238.3|26245.3|26237.3|26248.8|26240.8|26228.3|26220.3|282
1583338800000|2020-03-04 16:20:00|26246.3|26238.3|26244.3|26236.3|26250.3|26242.3|26223.8|26215.8|242
1583339100000|2020-03-04 16:25:00|26243.8|26235.8|26249.8|26241.8|26254.3|26246.3|26231.3|26223.3|297
1583339400000|2020-03-04 16:30:00|26250.8|26242.8|26247.8|26239.8|26258.3|26250.3|26230.3|26222.3|382
1583339700000|2020-03-04 16:35:00|26248.8|26240.8|26221.8|26213.8|26253.8|26245.8|26218.8|26210.8|238
1583340000000|2020-03-04 16:40:00|26222.3|26214.3|26228.3|26220.3|26234.3|26226.3|26204.8|26196.8|188
1583340300000|2020-03-04 16:45:00|26229.3|26221.3|26197.8|26189.8|26233.8|26225.8|26197.8|26189.8|290
1583340600000|2020-03-04 16:50:00|26197.3|26189.3|26205.8|26197.8|26219.8|26211.8|26195.3|26187.3|197
1583340900000|2020-03-04 16:55:00|26205.3|26197.3|26205.3|26197.3|26220.8|26212.8|26197.3|26189.3|217
1583341200000|2020-03-04 17:00:00|26204.3|26196.3|26224.8|26216.8|26225.8|26217.8|26204.3|26196.3|125
1583341500000|2020-03-04 17:05:00|26224.3|26216.3|26227.8|26219.8|26231.3|26223.3|26214.8|26206.8|71
1583341800000|2020-03-04 17:10:00|26228.3|26220.3|26233.3|26225.3|26237.3|26229.3|26222.3|26214.3|149
1583342100000|2020-03-04 17:15:00|26233.8|26225.8|26232.8|26224.8|26244.3|26236.3|26225.8|26217.8|121
1583342400000|2020-03-04 17:20:00|26233.3|26225.3|26227.8|26219.8|26238.8|26230.8|26218.8|26210.8|106
1583342700000|2020-03-04 17:25:00|26228.3|26220.3|26253.3|26245.3|26258.8|26250.8|26222.3|26214.3|110
1583343000000|2020-03-04 17:30:00|26253.8|26245.8|26264.3|26256.3|26264.8|26256.8|26249.3|26241.3|90
1583343300000|2020-03-04 17:35:00|26263.8|26255.8|26247.3|26239.3|26269.8|26261.8|26245.8|26237.8|143
1583343600000|2020-03-04 17:40:00|26248.8|26240.8|26258.8|26250.8|26258.8|26250.8|26241.8|26233.8|82
1583343900000|2020-03-04 17:45:00|26259.3|26251.3|26273.8|26265.8|26274.3|26266.3|26253.8|26245.8|90
1583344200000|2020-03-04 17:50:00|26274.3|26266.3|26280.3|26272.3|26281.3|26273.3|26269.3|26261.3|85
1583344500000|2020-03-04 17:55:00|26280.8|26272.8|26292.8|26284.8|26292.8|26284.8|26270.3|26262.3|91
1583344800000|2020-03-04 18:00:00|26293.8|26285.8|26304.8|26296.8|26305.3|26297.3|26288.3|26280.3|146
1583345100000|2020-03-04 18:05:00|26306.3|26298.3|26283.3|26275.3|26312.8|26304.8|26282.8|26274.8|198
1583345400000|2020-03-04 18:10:00|26282.8|26274.8|26288.3|26280.3|26291.3|26283.3|26265.3|26257.3|94
1583345700000|2020-03-04 18:15:00|26287.8|26279.8|26302.3|26294.3|26307.3|26299.3|26287.8|26279.8|72
1583346000000|2020-03-04 18:20:00|26302.8|26294.8|26312.3|26304.3|26313.8|26305.8|26300.3|26292.3|122
1583346300000|2020-03-04 18:25:00|26311.8|26303.8|26303.3|26295.3|26313.8|26305.8|26295.8|26287.8|147
1583346600000|2020-03-04 18:30:00|26303.8|26295.8|26313.8|26305.8|26313.8|26305.8|26300.8|26292.8|85
1583346900000|2020-03-04 18:35:00|26314.8|26306.8|26297.8|26289.8|26318.8|26310.8|26295.8|26287.8|98
1583347200000|2020-03-04 18:40:00|26298.3|26290.3|26316.3|26308.3|26318.8|26310.8|26297.3|26289.3|53
1583347500000|2020-03-04 18:45:00|26315.8|26307.8|26324.3|26316.3|26326.3|26318.3|26311.3|26303.3|103
1583347800000|2020-03-04 18:50:00|26323.8|26315.8|26336.8|26328.8|26342.8|26334.8|26323.8|26315.8|115
1583348100000|2020-03-04 18:55:00|26338.3|26330.3|26360.7|26330.7|26360.7|26340.3|26330.8|26322.8|174
1583348400000|2020-03-04 19:00:00|26361.3|26331.3|26328.9|26298.9|26380.3|26350.3|26319.7|26289.7|0
1583348700000|2020-03-04 19:05:00|26329.3|26299.3|26339.2|26309.2|26348|26318|26321.5|26291.5|0
1583349000000|2020-03-04 19:10:00|26338.8|26308.8|26338.3|26308.3|26356.3|26326.3|26333.1|26303.1|0
1583349300000|2020-03-04 19:15:00|26338.6|26308.6|26360.8|26330.8|26368.3|26338.3|26335.6|26305.6|0
1583349600000|2020-03-04 19:20:00|26361.1|26331.1|26355.7|26325.7|26369.8|26339.8|26341.5|26311.5|0
1583349900000|2020-03-04 19:25:00|26356.1|26326.1|26373.8|26343.8|26385.4|26355.4|26356.1|26326.1|0
1583350200000|2020-03-04 19:30:00|26374.2|26344.2|26377.3|26347.3|26388.9|26358.9|26373.7|26343.7|0
1583350500000|2020-03-04 19:35:00|26377.1|26347.1|26354|26324|26387|26357|26352.1|26322.1|0
1583350800000|2020-03-04 19:40:00|26354.2|26324.2|26354.9|26324.9|26364.9|26334.9|26345.3|26315.3|0
1583351100000|2020-03-04 19:45:00|26355.2|26325.2|26340.4|26310.4|26356.8|26326.8|26324.3|26294.3|0
1583351400000|2020-03-04 19:50:00|26341.2|26311.2|26327.2|26297.2|26356.6|26326.6|26318.2|26288.2|0
1583351700000|2020-03-04 19:55:00|26326.8|26296.8|26335.3|26305.3|26348.1|26318.1|26324.5|26294.5|0
1583352000000|2020-03-04 20:00:00|26333.8|26303.8|26347.6|26317.6|26348.8|26318.8|26330.4|26300.4|0
1583352300000|2020-03-04 20:05:00|26347.8|26317.8|26342.8|26312.8|26363.7|26333.7|26329.3|26299.3|0
1583352600000|2020-03-04 20:10:00|26342.4|26312.4|26347.5|26317.5|26367.7|26337.7|26333.4|26303.4|0
1583352900000|2020-03-04 20:15:00|26347.2|26317.2|26347.2|26317.2|26352.1|26322.1|26336.5|26306.5|0
1583353200000|2020-03-04 20:20:00|26347.5|26317.5|26382.8|26352.8|26390.3|26360.3|26345.9|26315.9|0
1583353500000|2020-03-04 20:25:00|26383.1|26353.1|26399.8|26369.8|26407|26377|26382.4|26352.4|0
1583353800000|2020-03-04 20:30:00|26398.3|26368.3|26406.1|26376.1|26429.2|26399.2|26393.3|26363.3|0
1583354100000|2020-03-04 20:35:00|26408|26378|26413.2|26383.2|26413.3|26383.3|26393.6|26363.6|0
1583354400000|2020-03-04 20:40:00|26413.5|26383.5|26381.2|26351.2|26415.8|26385.8|26374.5|26344.5|0
1583354700000|2020-03-04 20:45:00|26380.8|26350.8|26368.7|26338.7|26392.6|26362.6|26358.6|26328.6|0
1583355000000|2020-03-04 20:50:00|26357.2|26327.2|26453.6|26423.6|26462.7|26432.7|26356.8|26326.8|0
1583355300000|2020-03-04 20:55:00|26454.4|26424.4|26438.6|26408.6|26456.3|26426.3|26411.6|26381.6|0
1583355600000|2020-03-04 21:00:00|26442.2|26412.2|26351.8|26321.8|26445.8|26415.8|26342.2|26312.2|0
1583355900000|2020-03-04 21:05:00|26352.8|26322.8|26351|26321|26381.4|26351.4|26351|26321|0
1583356200000|2020-03-04 21:10:00|26349.2|26319.2|26357.3|26327.3|26375.6|26345.6|26349.2|26319.2|0
1583356500000|2020-03-04 21:15:00|26357.4|26327.4|26373.6|26343.6|26378.3|26348.3|26357.2|26327.2|0
1583356800000|2020-03-04 21:20:00|26372.5|26342.5|26362.6|26332.6|26376.4|26346.4|26362.6|26332.6|0
1583357100000|2020-03-04 21:25:00|26363.2|26333.2|26355.5|26325.5|26363.2|26333.2|26355.5|26325.5|0
1583357400000|2020-03-04 21:30:00|26353.4|26323.4|26335.9|26305.9|26357.5|26327.5|26326.9|26296.9|0
1583357700000|2020-03-04 21:35:00|26334.1|26304.1|26335.9|26305.9|26348.5|26318.5|26328.7|26298.7|0
1583358000000|2020-03-04 21:40:00|26334.1|26304.1|26343.1|26313.1|26346.7|26316.7|26329.9|26299.9|0
1583358300000|2020-03-04 21:45:00|26344.9|26314.9|26339.6|26309.6|26352.1|26322.1|26336|26306|0
1583358600000|2020-03-04 21:50:00|26337.8|26307.8|26333.8|26303.8|26337.8|26307.8|26310.8|26280.8|0
1583358900000|2020-03-04 21:55:00|26332|26302|26350.3|26320.3|26352|26322|26328.6|26298.6|0
1583359200000|2020-03-04 22:00:00|26350.1|26320.1|26358.2|26328.2|26358.9|26328.9|26346.9|26316.9|0
1583359500000|2020-03-04 22:05:00|26358.5|26328.5|26361|26331|26365.5|26335.5|26357.2|26327.2|0
1583359800000|2020-03-04 22:10:00|26359.1|26329.1|26371.8|26341.8|26375.2|26345.2|26358.6|26328.6|0
1583360100000|2020-03-04 22:15:00|26372.6|26342.6|26371.8|26341.8|26374.1|26344.1|26369.2|26339.2|0
1583360400000|2020-03-04 22:20:00|26372.8|26342.8|26367.6|26337.6|26372.8|26342.8|26367.1|26337.1|0
1583360700000|2020-03-04 22:25:00|26366.3|26336.3|26360.4|26330.4|26366.8|26336.8|26360.4|26330.4|0
1583361000000|2020-03-04 22:30:00|26361|26331|26369|26339|26371.2|26341.2|26358.6|26328.6|0
1583361300000|2020-03-04 22:35:00|26365.4|26335.4|26365.1|26335.1|26368.5|26338.5|26363.3|26333.3|0
1583361600000|2020-03-04 22:40:00|26365.5|26335.5|26365.3|26335.3|26366.7|26336.7|26361.9|26331.9|0
1583361900000|2020-03-04 22:45:00|26365.6|26335.6|26371.5|26341.5|26372.1|26342.1|26364.1|26334.1|0
1583362200000|2020-03-04 22:50:00|26372.8|26342.8|26367.9|26337.9|26372.8|26342.8|26365.3|26335.3|0
1583362500000|2020-03-04 22:55:00|26366.1|26336.1|26361.1|26331.1|26366.3|26336.3|26358.5|26328.5|0
1583362800000|2020-03-04 23:00:00|26353|26323|26366.6|26336.6|26384|26354|26338|26308|0
1583363100000|2020-03-04 23:05:00|26364.8|26334.8|26323.4|26293.4|26368.4|26338.4|26314.9|26284.9|0
1583363400000|2020-03-04 23:10:00|26325.2|26295.2|26318.3|26288.3|26330.6|26300.6|26303.6|26273.6|0
1583363700000|2020-03-04 23:15:00|26314.7|26284.7|26339.2|26309.2|26341|26311|26309.2|26279.2|0
1583364000000|2020-03-04 23:20:00|26338.3|26308.3|26338.9|26308.9|26344.3|26314.3|26331.1|26301.1|0
1583364300000|2020-03-04 23:25:00|26338|26308|26314.9|26284.9|26340.7|26310.7|26312.2|26282.2|0
1583364600000|2020-03-04 23:30:00|26315.8|26285.8|26301.7|26271.7|26339.5|26309.5|26297.1|26267.1|0
1583364900000|2020-03-04 23:35:00|26302.6|26272.6|26309.4|26279.4|26326.1|26296.1|26302.6|26272.6|0
1583365200000|2020-03-04 23:40:00|26310.3|26280.3|26315.7|26285.7|26322.6|26292.6|26295|26265|0
1583365500000|2020-03-04 23:45:00|26316.6|26286.6|26324.6|26294.6|26336.5|26306.5|26305.9|26275.9|0
1583365800000|2020-03-04 23:50:00|26323.8|26293.8|26348.7|26318.7|26348.7|26318.7|26322|26292|0
1583366100000|2020-03-04 23:55:00|26347.8|26317.8|26362.5|26332.5|26368.4|26338.4|26343|26313|0
1583366400000|2020-03-05 00:00:00|26363.4|26333.4|26310.9|26280.9|26368.4|26338.4|26305.6|26275.6|0
1583366700000|2020-03-05 00:05:00|26312.7|26282.7|26326|26296|26327.8|26297.8|26307.4|26277.4|0
1583367000000|2020-03-05 00:10:00|26324.2|26294.2|26346.4|26316.4|26350|26320|26317.8|26287.8|0
1583367300000|2020-03-05 00:15:00|26345.5|26315.5|26376.6|26346.6|26377.1|26347.1|26340.1|26310.1|0
1583367600000|2020-03-05 00:20:00|26376.2|26346.2|26347.3|26317.3|26378.7|26348.7|26340.3|26310.3|0
1583367900000|2020-03-05 00:25:00|26349.2|26319.2|26374.2|26344.2|26382.5|26352.5|26346.4|26316.4|0
1583368200000|2020-03-05 00:30:00|26373.7|26343.7|26396|26366|26396|26366|26354.3|26324.3|0
1583368500000|2020-03-05 00:35:00|26395.5|26365.5|26403.4|26373.4|26408.1|26378.1|26383.2|26353.2|0
1583368800000|2020-03-05 00:40:00|26405.3|26375.3|26417.4|26387.4|26419.7|26389.7|26390.6|26360.6|0
1583369100000|2020-03-05 00:45:00|26421.2|26391.2|26418.5|26388.5|26427.7|26397.7|26408.2|26378.2|0
1583369400000|2020-03-05 00:50:00|26418|26388|26381.4|26351.4|26418|26388|26367.9|26337.9|0
1583369700000|2020-03-05 00:55:00|26380.5|26350.5|26386.1|26356.1|26401.9|26371.9|26374|26344|0
1583370000000|2020-03-05 01:00:00|26387|26357|26378.8|26348.8|26402.3|26372.3|26378.3|26348.3|0
1583370300000|2020-03-05 01:05:00|26378.3|26348.3|26339.9|26309.9|26380.3|26350.3|26334.3|26304.3|0
1583370600000|2020-03-05 01:10:00|26339|26309|26311.8|26281.8|26347.3|26317.3|26309|26279|0
1583370900000|2020-03-05 01:15:00|26296.8|26266.8|26281.1|26276.1|26308.6|26303.6|26248.6|26243.6|4230
1583371200000|2020-03-05 01:20:00|26280.1|26275.1|26289.1|26284.1|26312.6|26307.6|26273.1|26268.1|2560
1583371500000|2020-03-05 01:25:00|26288.6|26283.6|26317.1|26312.1|26322.6|26317.6|26275.1|26270.1|2053
1583371800000|2020-03-05 01:30:00|26321.6|26316.6|26283.1|26278.1|26341.1|26336.1|26262.1|26257.1|6314
1583372100000|2020-03-05 01:35:00|26282.1|26277.1|26397.1|26392.1|26397.1|26392.1|26277.1|26272.1|5235
1583372400000|2020-03-05 01:40:00|26396.1|26391.1|26418.1|26413.1|26456.1|26451.1|26389.1|26384.1|5303
1583372700000|2020-03-05 01:45:00|26416.1|26411.1|26324.1|26319.1|26432.1|26427.1|26319.6|26314.6|5402
1583373000000|2020-03-05 01:50:00|26324.6|26319.6|26382.6|26377.6|26393.1|26388.1|26319.1|26314.1|3682
1583373300000|2020-03-05 01:55:00|26382.1|26377.1|26376.1|26371.1|26384.6|26379.6|26340.1|26335.1|2458
1583373600000|2020-03-05 02:00:00|26375.6|26370.6|26372.1|26367.1|26385.6|26380.6|26344.1|26339.1|2611
1583373900000|2020-03-05 02:05:00|26372.6|26367.6|26337.6|26332.6|26380.1|26375.1|26327.6|26322.6|2765
1583374200000|2020-03-05 02:10:00|26338.1|26333.1|26303.1|26298.1|26338.1|26333.1|26282.1|26277.1|3613
1583374500000|2020-03-05 02:15:00|26303.6|26298.6|26304.1|26299.1|26313.1|26308.1|26269.1|26264.1|3036
1583374800000|2020-03-05 02:20:00|26303.6|26298.6|26334.1|26329.1|26336.6|26331.6|26286.1|26281.1|2242
1583375100000|2020-03-05 02:25:00|26333.6|26328.6|26369.6|26364.6|26370.6|26365.6|26328.6|26323.6|2336
1583375400000|2020-03-05 02:30:00|26368.6|26363.6|26402.1|26397.1|26403.1|26398.1|26361.6|26356.6|2828
1583375700000|2020-03-05 02:35:00|26401.6|26396.6|26395.1|26390.1|26411.1|26406.1|26387.1|26382.1|2553
1583376000000|2020-03-05 02:40:00|26394.1|26389.1|26392.1|26387.1|26397.1|26392.1|26360.1|26355.1|2647
1583376300000|2020-03-05 02:45:00|26392.6|26387.6|26470.1|26465.1|26475.1|26470.1|26392.6|26387.6|5053
1583376600000|2020-03-05 02:50:00|26467.6|26462.6|26438.1|26433.1|26475.6|26470.6|26427.1|26422.1|2612
1583376900000|2020-03-05 02:55:00|26437.6|26432.6|26468.1|26463.1|26468.1|26463.1|26422.6|26417.6|2838
1583377200000|2020-03-05 03:00:00|26467.6|26462.6|26451.1|26446.1|26480.6|26475.6|26440.6|26435.6|2927
1583377500000|2020-03-05 03:05:00|26452.1|26447.1|26467.6|26462.6|26489.1|26484.1|26440.6|26435.6|2488
1583377800000|2020-03-05 03:10:00|26468.6|26463.6|26452.1|26447.1|26472.6|26467.6|26439.6|26434.6|2291
1583378100000|2020-03-05 03:15:00|26451.6|26446.6|26464.1|26459.1|26478.6|26473.6|26445.1|26440.1|1579
1583378400000|2020-03-05 03:20:00|26465.1|26460.1|26475.6|26470.6|26498.6|26493.6|26446.6|26441.6|2323
1583378700000|2020-03-05 03:25:00|26476.1|26471.1|26466.1|26461.1|26476.6|26471.6|26447.6|26442.6|1347
1583379000000|2020-03-05 03:30:00|26465.6|26460.6|26472.1|26467.1|26476.1|26471.1|26454.1|26449.1|965
1583379300000|2020-03-05 03:35:00|26471.6|26466.6|26479.6|26474.6|26482.1|26477.1|26448.6|26443.6|1050
1583379600000|2020-03-05 03:40:00|26480.1|26475.1|26466.6|26461.6|26490.6|26485.6|26452.1|26447.1|1338
1583379900000|2020-03-05 03:45:00|26467.1|26462.1|26469.1|26464.1|26471.6|26466.6|26458.1|26453.1|639
1583380200000|2020-03-05 03:50:00|26468.6|26463.6|26471.1|26466.1|26487.1|26482.1|26468.1|26463.1|805
1583380500000|2020-03-05 03:55:00|26470.1|26465.1|26481.1|26476.1|26481.6|26476.6|26460.6|26455.6|846
1583380800000|2020-03-05 04:00:00|26466.2|26436.2|26489.3|26459.3|26495|26465|26465.2|26435.2|1
1583381100000|2020-03-05 04:05:00|26488.4|26458.4|26495.9|26465.9|26499.6|26469.6|26481.8|26451.8|0
1583381400000|2020-03-05 04:10:00|26493.9|26463.9|26486.6|26456.6|26496|26466|26481.7|26451.7|0
1583381700000|2020-03-05 04:15:00|26486.1|26456.1|26478.5|26448.5|26489|26459|26468.8|26438.8|0
1583382000000|2020-03-05 04:20:00|26479.4|26449.4|26496.4|26466.4|26503.1|26473.1|26479.4|26449.4|0
1583382300000|2020-03-05 04:25:00|26497.3|26467.3|26495.6|26465.6|26503.1|26473.1|26489.6|26459.6|0
1583382600000|2020-03-05 04:30:00|26495.1|26465.1|26494.7|26464.7|26502.2|26472.2|26494.7|26464.7|0
1583382900000|2020-03-05 04:35:00|26493.8|26463.8|26496.5|26466.5|26503.1|26473.1|26489|26459|0
1583383200000|2020-03-05 04:40:00|26496.1|26466.1|26480.8|26450.8|26496.1|26466.1|26473.7|26443.7|0
1583383500000|2020-03-05 04:45:00|26480.3|26450.3|26489.8|26459.8|26489.8|26459.8|26478.4|26448.4|0
1583383800000|2020-03-05 04:50:00|26488.9|26458.9|26500.3|26470.3|26500.3|26470.3|26481.4|26451.4|0
1583384100000|2020-03-05 04:55:00|26496.4|26466.4|26494.6|26464.6|26500.3|26470.3|26491.3|26461.3|0
1583384400000|2020-03-05 05:00:00|26489.8|26459.8|26534.1|26529.1|26535.1|26530.1|26475.1|26459.8|2934
1583384700000|2020-03-05 05:05:00|26535.1|26530.1|26537.1|26532.1|26550.6|26545.6|26518.1|26513.1|2135
1583385000000|2020-03-05 05:10:00|26536.6|26531.6|26596.1|26591.1|26598.1|26593.1|26534.1|26529.1|3260
1583385300000|2020-03-05 05:15:00|26595.6|26590.6|26648.1|26643.1|26656.1|26651.1|26593.1|26588.1|3960
1583385600000|2020-03-05 05:20:00|26647.1|26642.1|26627.6|26622.6|26649.1|26644.1|26599.6|26594.6|2242
1583385900000|2020-03-05 05:25:00|26627.1|26622.1|26692.1|26687.1|26695.1|26690.1|26613.6|26608.6|3836
1583386200000|2020-03-05 05:30:00|26692.6|26687.6|26724.1|26719.1|26726.1|26721.1|26690.6|26685.6|4376
1583386500000|2020-03-05 05:35:00|26725.6|26720.6|26741.6|26736.6|26759.6|26754.6|26706.6|26701.6|3829
1583386800000|2020-03-05 05:40:00|26742.1|26737.1|26703.1|26698.1|26747.6|26742.6|26703.1|26698.1|2439
1583387100000|2020-03-05 05:45:00|26704.1|26699.1|26703.6|26698.6|26723.1|26718.1|26694.6|26689.6|2056
1583387400000|2020-03-05 05:50:00|26704.1|26699.1|26720.6|26715.6|26721.1|26716.1|26690.1|26685.1|1693
1583387700000|2020-03-05 05:55:00|26719.1|26714.1|26702.1|26697.1|26744.6|26739.6|26693.1|26688.1|2137
1583388000000|2020-03-05 06:00:00|26696.6|26691.6|26736.6|26731.6|26737.6|26732.6|26676.6|26671.6|2608
1583388300000|2020-03-05 06:05:00|26733.1|26728.1|26731.1|26726.1|26735.6|26730.6|26714.6|26709.6|1367
1583388600000|2020-03-05 06:10:00|26730.6|26725.6|26725.1|26720.1|26747.6|26742.6|26701.6|26696.6|1890
1583388900000|2020-03-05 06:15:00|26724.6|26719.6|26758.6|26753.6|26776.6|26771.6|26709.6|26704.6|2644
1583389200000|2020-03-05 06:20:00|26757.6|26752.6|26745.6|26740.6|26768.1|26763.1|26743.6|26738.6|1485
1583389500000|2020-03-05 06:25:00|26745.1|26740.1|26731.6|26726.6|26768.1|26763.1|26728.1|26723.1|1793
1583389800000|2020-03-05 06:30:00|26731.1|26726.1|26748.6|26743.6|26768.6|26763.6|26729.1|26724.1|1395
1583390100000|2020-03-05 06:35:00|26748.1|26743.1|26762.1|26757.1|26766.1|26761.1|26747.6|26742.6|684
1583390400000|2020-03-05 06:40:00|26761.6|26756.6|26752.1|26747.1|26764.6|26759.6|26750.6|26745.6|664
1583390700000|2020-03-05 06:45:00|26751.6|26746.6|26733.1|26728.1|26758.6|26753.6|26719.6|26714.6|1502
1583391000000|2020-03-05 06:50:00|26732.6|26727.6|26724.6|26719.6|26741.6|26736.6|26713.1|26708.1|1244
1583391300000|2020-03-05 06:55:00|26724.1|26719.1|26746.1|26741.1|26747.6|26742.6|26714.1|26709.1|1138
1583391600000|2020-03-05 07:00:00|26743.1|26738.1|26736.6|26731.6|26747.1|26742.1|26716.6|26711.6|1370
1583391900000|2020-03-05 07:05:00|26737.1|26732.1|26689.6|26684.6|26738.1|26733.1|26688.6|26683.6|1486
1583392200000|2020-03-05 07:10:00|26689.1|26684.1|26689.1|26684.1|26699.1|26694.1|26675.1|26670.1|1895
1583392500000|2020-03-05 07:15:00|26688.6|26683.6|26698.6|26693.6|26699.6|26694.6|26673.1|26668.1|1455
1583392800000|2020-03-05 07:20:00|26699.6|26694.6|26724.6|26719.6|26727.6|26722.6|26699.1|26694.1|1350
1583393100000|2020-03-05 07:25:00|26725.1|26720.1|26724.1|26719.1|26727.1|26722.1|26707.6|26702.6|720
1583393400000|2020-03-05 07:30:00|26723.6|26718.6|26741.6|26736.6|26742.6|26737.6|26709.1|26704.1|1024
1583393700000|2020-03-05 07:35:00|26742.1|26737.1|26738.6|26733.6|26743.6|26738.6|26731.6|26726.6|791
1583394000000|2020-03-05 07:40:00|26739.1|26734.1|26746.1|26741.1|26753.1|26748.1|26723.1|26718.1|1223
1583394300000|2020-03-05 07:45:00|26747.1|26742.1|26746.1|26741.1|26752.1|26747.1|26733.1|26728.1|1338
1583394600000|2020-03-05 07:50:00|26745.6|26740.6|26734.1|26729.1|26753.6|26748.6|26733.6|26728.6|1538
1583394900000|2020-03-05 07:55:00|26732.6|26727.6|26724.6|26719.6|26734.1|26729.1|26721.1|26716.1|1909
1583395200000|2020-03-05 08:00:00|26717.8|26712.8|26676.8|26671.8|26719.8|26714.8|26676.8|26671.8|2450
1583395500000|2020-03-05 08:05:00|26678.3|26673.3|26708.3|26703.3|26712.8|26707.8|26671.3|26666.3|2634
1583395800000|2020-03-05 08:10:00|26707.3|26702.3|26691.3|26686.3|26711.8|26706.8|26689.8|26684.8|1441
1583396100000|2020-03-05 08:15:00|26692.3|26687.3|26670.3|26665.3|26709.8|26704.8|26669.8|26664.8|1541
1583396400000|2020-03-05 08:20:00|26671.3|26666.3|26668.3|26663.3|26677.8|26672.8|26649.3|26644.3|1481
1583396700000|2020-03-05 08:25:00|26669.3|26664.3|26703.8|26698.8|26703.8|26698.8|26667.3|26662.3|1471
1583397000000|2020-03-05 08:30:00|26715.4|26685.4|26706.3|26676.3|26731.3|26701.3|26670.7|26640.7|0
1583397300000|2020-03-05 08:35:00|26705.9|26675.9|26680|26650|26719.1|26689.1|26666.8|26636.8|0
1583397600000|2020-03-05 08:40:00|26681|26651|26704.6|26674.6|26732.3|26702.3|26675|26645|0
1583397900000|2020-03-05 08:45:00|26700.7|26670.7|26698.4|26668.4|26724|26694|26688.9|26658.9|0
1583398200000|2020-03-05 08:50:00|26702.3|26672.3|26746.4|26716.4|26746.7|26716.7|26689.9|26659.9|0
1583398500000|2020-03-05 08:55:00|26745.9|26715.9|26670.3|26640.3|26750.3|26720.3|26670.1|26640.1|0
1583398800000|2020-03-05 09:00:00|26669.4|26639.4|26666.2|26636.2|26686.3|26656.3|26654.9|26624.9|0
1583399100000|2020-03-05 09:05:00|26665.3|26635.3|26584.6|26554.6|26665.3|26635.3|26577|26547|0
1583399400000|2020-03-05 09:10:00|26585.6|26555.6|26624|26594|26628.9|26598.9|26577.1|26547.1|0
1583399700000|2020-03-05 09:15:00|26627|26597|26658.8|26650.8|26672.8|26664.8|26622.3|26597|922
1583400000000|2020-03-05 09:20:00|26658.3|26650.3|26645.8|26637.8|26672.8|26664.8|26638.8|26630.8|778
1583400300000|2020-03-05 09:25:00|26644.3|26636.3|26610.8|26602.8|26644.8|26636.8|26609.8|26601.8|557
1583400600000|2020-03-05 09:30:00|26611.3|26603.3|26619.3|26611.3|26634.8|26626.8|26604.8|26596.8|370
1583400900000|2020-03-05 09:35:00|26619.8|26611.8|26641.3|26633.3|26654.3|26646.3|26619.8|26611.8|601
1583401200000|2020-03-05 09:40:00|26641.8|26633.8|26611.3|26603.3|26641.8|26633.8|26605.8|26597.8|586
1583401500000|2020-03-05 09:45:00|26611.8|26603.8|26627.3|26619.3|26635.3|26627.3|26608.3|26600.3|357
1583401800000|2020-03-05 09:50:00|26626.8|26618.8|26623.3|26615.3|26631.8|26623.8|26616.8|26608.8|238
1583402100000|2020-03-05 09:55:00|26622.8|26614.8|26615.3|26607.3|26622.8|26614.8|26608.8|26600.8|151
1583402400000|2020-03-05 10:00:00|26614.8|26606.8|26621.8|26613.8|26622.8|26614.8|26584.3|26576.3|579
1583402700000|2020-03-05 10:05:00|26622.3|26614.3|26599.3|26591.3|26625.3|26617.3|26590.8|26582.8|343
1583403000000|2020-03-05 10:10:00|26599.8|26591.8|26578.3|26570.3|26599.8|26591.8|26577.8|26569.8|414
1583403300000|2020-03-05 10:15:00|26579.3|26571.3|26566.3|26558.3|26590.3|26582.3|26564.3|26556.3|508
1583403600000|2020-03-05 10:20:00|26566.8|26558.8|26554.8|26546.8|26570.3|26562.3|26542.8|26534.8|722
1583403900000|2020-03-05 10:25:00|26556.8|26548.8|26541.3|26533.3|26556.8|26548.8|26537.8|26529.8|387
1583404200000|2020-03-05 10:30:00|26542.8|26534.8|26562.8|26554.8|26566.3|26558.3|26538.8|26530.8|479
1583404500000|2020-03-05 10:35:00|26562.3|26554.3|26555.8|26547.8|26565.8|26557.8|26551.8|26543.8|278
1583404800000|2020-03-05 10:40:00|26556.3|26548.3|26562.8|26554.8|26564.3|26556.3|26544.3|26536.3|319
1583405100000|2020-03-05 10:45:00|26561.8|26553.8|26580.8|26572.8|26586.8|26578.8|26560.3|26552.3|395
1583405400000|2020-03-05 10:50:00|26581.3|26573.3|26553.3|26545.3|26584.8|26576.8|26552.8|26544.8|386
1583405700000|2020-03-05 10:55:00|26552.8|26544.8|26555.3|26547.3|26561.8|26553.8|26543.3|26535.3|292
1583406000000|2020-03-05 11:00:00|26554.8|26546.8|26569.8|26561.8|26580.8|26572.8|26554.8|26546.8|340
1583406300000|2020-03-05 11:05:00|26569.3|26561.3|26588.8|26580.8|26588.8|26580.8|26562.8|26554.8|305
1583406600000|2020-03-05 11:10:00|26587.8|26579.8|26578.8|26570.8|26588.8|26580.8|26575.8|26567.8|305
1583406900000|2020-03-05 11:15:00|26579.3|26571.3|26567.8|26559.8|26586.3|26578.3|26566.8|26558.8|193
1583407200000|2020-03-05 11:20:00|26568.3|26560.3|26555.3|26547.3|26578.8|26570.8|26552.8|26544.8|248
1583407500000|2020-03-05 11:25:00|26557.8|26549.8|26547.8|26539.8|26559.8|26551.8|26535.8|26527.8|351
1583407800000|2020-03-05 11:30:00|26547.3|26539.3|26517.8|26509.8|26551.8|26543.8|26514.3|26506.3|636
1583408100000|2020-03-05 11:35:00|26518.3|26510.3|26519.3|26511.3|26525.8|26517.8|26507.3|26499.3|468
1583408400000|2020-03-05 11:40:00|26518.8|26510.8|26533.8|26525.8|26536.8|26528.8|26518.3|26510.3|262
1583408700000|2020-03-05 11:45:00|26533.3|26525.3|26528.8|26520.8|26539.8|26531.8|26521.8|26513.8|258
1583409000000|2020-03-05 11:50:00|26526.8|26518.8|26517.8|26509.8|26535.3|26527.3|26513.8|26505.8|303
1583409300000|2020-03-05 11:55:00|26516.8|26508.8|26525.8|26517.8|26529.3|26521.3|26516.3|26508.3|268
1583409600000|2020-03-05 12:00:00|26526.3|26518.3|26512.8|26504.8|26527.8|26519.8|26504.8|26496.8|285
1583409900000|2020-03-05 12:05:00|26514.8|26506.8|26530.8|26522.8|26536.3|26528.3|26513.8|26505.8|219
1583410200000|2020-03-05 12:10:00|26533.3|26525.3|26536.8|26528.8|26539.8|26531.8|26520.8|26512.8|186
1583410500000|2020-03-05 12:15:00|26537.8|26529.8|26525.8|26517.8|26542.3|26534.3|26522.8|26514.8|311
1583410800000|2020-03-05 12:20:00|26526.3|26518.3|26535.3|26527.3|26536.8|26528.8|26523.8|26515.8|212
1583411100000|2020-03-05 12:25:00|26534.3|26526.3|26534.8|26526.8|26543.3|26535.3|26518.8|26510.8|362
1583411400000|2020-03-05 12:30:00|26535.3|26527.3|26530.3|26522.3|26545.8|26537.8|26528.3|26520.3|155
1583411700000|2020-03-05 12:35:00|26529.8|26521.8|26521.8|26513.8|26531.8|26523.8|26514.8|26506.8|221
1583412000000|2020-03-05 12:40:00|26521.3|26513.3|26531.8|26523.8|26534.8|26526.8|26518.8|26510.8|155
1583412300000|2020-03-05 12:45:00|26532.3|26524.3|26526.3|26518.3|26537.3|26529.3|26525.3|26517.3|111
1583412600000|2020-03-05 12:50:00|26525.8|26517.8|26536.8|26528.8|26537.3|26529.3|26519.8|26511.8|139
1583412900000|2020-03-05 12:55:00|26537.3|26529.3|26525.8|26517.8|26546.8|26538.8|26524.8|26516.8|237
1583413200000|2020-03-05 13:00:00|26526.8|26518.8|26513.8|26505.8|26535.3|26527.3|26513.8|26505.8|256
1583413500000|2020-03-05 13:05:00|26514.3|26506.3|26512.8|26504.8|26520.8|26512.8|26510.3|26502.3|216
1583413800000|2020-03-05 13:10:00|26512.3|26504.3|26523.3|26515.3|26527.8|26519.8|26510.8|26502.8|140
1583414100000|2020-03-05 13:15:00|26522.8|26514.8|26508.8|26500.8|26524.3|26516.3|26507.8|26499.8|142
1583414400000|2020-03-05 13:20:00|26508.3|26500.3|26486.8|26478.8|26508.3|26500.3|26468.8|26460.8|894
1583414700000|2020-03-05 13:25:00|26486.3|26478.3|26472.8|26464.8|26494.8|26486.8|26466.8|26458.8|418
1583415000000|2020-03-05 13:30:00|26473.3|26465.3|26471.8|26463.8|26478.3|26470.3|26460.8|26452.8|333
1583415300000|2020-03-05 13:35:00|26471.3|26463.3|26472.8|26464.8|26484.8|26476.8|26465.8|26457.8|490
1583415600000|2020-03-05 13:40:00|26472.3|26464.3|26484.8|26476.8|26488.3|26480.3|26471.3|26463.3|245
1583415900000|2020-03-05 13:45:00|26484.3|26476.3|26497.8|26489.8|26508.3|26500.3|26482.8|26474.8|321
1583416200000|2020-03-05 13:50:00|26496.3|26488.3|26490.8|26482.8|26502.3|26494.3|26483.8|26475.8|203
1583416500000|2020-03-05 13:55:00|26490.3|26482.3|26489.8|26481.8|26499.8|26491.8|26483.3|26475.3|152
1583416800000|2020-03-05 14:00:00|26489.3|26481.3|26485.8|26477.8|26496.8|26488.8|26485.3|26477.3|204
1583417100000|2020-03-05 14:05:00|26484.8|26476.8|26478.3|26470.3|26485.8|26477.8|26469.3|26461.3|394
1583417400000|2020-03-05 14:10:00|26479.8|26471.8|26468.8|26460.8|26484.8|26476.8|26466.8|26458.8|183
1583417700000|2020-03-05 14:15:00|26468.3|26460.3|26457.8|26449.8|26469.8|26461.8|26450.3|26442.3|528
1583418000000|2020-03-05 14:20:00|26458.3|26450.3|26497.8|26489.8|26498.3|26490.3|26458.3|26450.3|406
1583418300000|2020-03-05 14:25:00|26497.3|26489.3|26507.3|26499.3|26508.3|26500.3|26483.3|26475.3|616
1583418600000|2020-03-05 14:30:00|26508.3|26500.3|26528.8|26520.8|26528.8|26520.8|26482.8|26474.8|926
1583418900000|2020-03-05 14:35:00|26530.3|26522.3|26546.8|26538.8|26560.3|26552.3|26515.3|26507.3|903
1583419200000|2020-03-05 14:40:00|26548.8|26540.8|26543.3|26535.3|26553.8|26545.8|26519.3|26511.3|683
1583419500000|2020-03-05 14:45:00|26542.8|26534.8|26505.8|26497.8|26545.8|26537.8|26497.8|26489.8|498
1583419800000|2020-03-05 14:50:00|26504.3|26496.3|26494.3|26486.3|26515.8|26507.8|26486.8|26478.8|776
1583420100000|2020-03-05 14:55:00|26496.3|26488.3|26496.3|26488.3|26500.3|26492.3|26472.8|26464.8|666
1583420400000|2020-03-05 15:00:00|26494.8|26486.8|26480.8|26472.8|26509.3|26501.3|26479.3|26471.3|414
1583420700000|2020-03-05 15:05:00|26480.3|26472.3|26481.8|26473.8|26492.3|26484.3|26476.8|26468.8|323
1583421000000|2020-03-05 15:10:00|26480.8|26472.8|26516.3|26508.3|26519.8|26511.8|26479.3|26471.3|457
1583421300000|2020-03-05 15:15:00|26515.8|26507.8|26528.8|26520.8|26531.3|26523.3|26496.3|26488.3|430
1583421600000|2020-03-05 15:20:00|26527.8|26519.8|26527.8|26519.8|26552.8|26544.8|26515.3|26507.3|600
1583421900000|2020-03-05 15:25:00|26527.3|26519.3|26505.8|26497.8|26528.8|26520.8|26505.8|26497.8|396
1583422200000|2020-03-05 15:30:00|26507.3|26499.3|26514.8|26506.8|26524.3|26516.3|26505.8|26497.8|221
1583422500000|2020-03-05 15:35:00|26514.3|26506.3|26476.8|26468.8|26514.8|26506.8|26475.3|26467.3|481
1583422800000|2020-03-05 15:40:00|26476.3|26468.3|26470.3|26462.3|26492.8|26484.8|26470.3|26462.3|431
1583423100000|2020-03-05 15:45:00|26470.8|26462.8|26487.3|26479.3|26497.8|26489.8|26460.8|26452.8|558
1583423400000|2020-03-05 15:50:00|26488.3|26480.3|26509.3|26501.3|26513.8|26505.8|26479.8|26471.8|443
1583423700000|2020-03-05 15:55:00|26509.8|26501.8|26486.8|26478.8|26510.3|26502.3|26479.3|26471.3|294
1583424000000|2020-03-05 16:00:00|26487.8|26479.8|26500.8|26492.8|26517.8|26509.8|26482.3|26474.3|279
1583424300000|2020-03-05 16:05:00|26501.8|26493.8|26523.8|26515.8|26527.8|26519.8|26498.3|26490.3|393
1583424600000|2020-03-05 16:10:00|26523.3|26515.3|26537.3|26529.3|26541.3|26533.3|26515.3|26507.3|328
1583424900000|2020-03-05 16:15:00|26537.8|26529.8|26534.3|26526.3|26545.3|26537.3|26526.8|26518.8|210
1583425200000|2020-03-05 16:20:00|26534.8|26526.8|26513.3|26505.3|26538.8|26530.8|26507.8|26499.8|297
1583425500000|2020-03-05 16:25:00|26512.8|26504.8|26528.8|26520.8|26539.8|26531.8|26510.3|26502.3|377
1583425800000|2020-03-05 16:30:00|26529.8|26521.8|26524.8|26516.8|26541.8|26533.8|26518.3|26510.3|272
1583426100000|2020-03-05 16:35:00|26525.8|26517.8|26504.8|26496.8|26525.8|26517.8|26500.8|26492.8|254
1583426400000|2020-03-05 16:40:00|26504.3|26496.3|26493.8|26485.8|26510.8|26502.8|26487.8|26479.8|230
1583426700000|2020-03-05 16:45:00|26493.3|26485.3|26501.8|26493.8|26506.3|26498.3|26486.8|26478.8|194
1583427000000|2020-03-05 16:50:00|26502.3|26494.3|26503.8|26495.8|26514.8|26506.8|26489.3|26481.3|214
1583427300000|2020-03-05 16:55:00|26503.3|26495.3|26487.3|26479.3|26503.8|26495.8|26476.8|26468.8|305
1583427600000|2020-03-05 17:00:00|26487.8|26479.8|26486.3|26478.3|26494.8|26486.8|26481.3|26473.3|66
1583427900000|2020-03-05 17:05:00|26485.8|26477.8|26465.3|26457.3|26487.8|26479.8|26458.8|26450.8|453
1583428200000|2020-03-05 17:10:00|26464.8|26456.8|26464.3|26456.3|26472.8|26464.8|26456.8|26448.8|176
1583428500000|2020-03-05 17:15:00|26464.8|26456.8|26458.8|26450.8|26477.8|26469.8|26454.8|26446.8|178
1583428800000|2020-03-05 17:20:00|26460.8|26452.8|26449.8|26441.8|26470.8|26462.8|26448.8|26440.8|221
1583429100000|2020-03-05 17:25:00|26450.3|26442.3|26465.3|26457.3|26472.8|26464.8|26448.8|26440.8|185
1583429400000|2020-03-05 17:30:00|26465.8|26457.8|26474.8|26466.8|26481.3|26473.3|26464.8|26456.8|116
1583429700000|2020-03-05 17:35:00|26474.3|26466.3|26433.8|26425.8|26479.3|26471.3|26432.3|26424.3|179
1583430000000|2020-03-05 17:40:00|26433.3|26425.3|26405.3|26397.3|26437.3|26429.3|26404.8|26396.8|453
1583430300000|2020-03-05 17:45:00|26404.8|26396.8|26427.3|26419.3|26428.8|26420.8|26397.8|26389.8|359
1583430600000|2020-03-05 17:50:00|26426.8|26418.8|26422.8|26414.8|26428.8|26420.8|26410.3|26402.3|181
1583430900000|2020-03-05 17:55:00|26422.3|26414.3|26395.3|26387.3|26422.8|26414.8|26395.3|26387.3|236
1583431200000|2020-03-05 18:00:00|26395.8|26387.8|26406.8|26398.8|26421.3|26413.3|26394.8|26386.8|163
1583431500000|2020-03-05 18:05:00|26406.3|26398.3|26400.3|26392.3|26418.8|26410.8|26396.3|26388.3|135
1583431800000|2020-03-05 18:10:00|26401.3|26393.3|26387.3|26379.3|26401.8|26393.8|26382.3|26374.3|231
1583432100000|2020-03-05 18:15:00|26386.8|26378.8|26383.3|26375.3|26394.8|26386.8|26376.3|26368.3|157
1583432400000|2020-03-05 18:20:00|26382.8|26374.8|26391.3|26383.3|26401.3|26393.3|26376.3|26368.3|124
1583432700000|2020-03-05 18:25:00|26391.8|26383.8|26418.3|26410.3|26418.3|26410.3|26390.3|26382.3|90
1583433000000|2020-03-05 18:30:00|26417.8|26409.8|26425.3|26417.3|26429.3|26421.3|26404.8|26396.8|158
1583433300000|2020-03-05 18:35:00|26425.8|26417.8|26405.3|26397.3|26439.8|26431.8|26404.8|26396.8|113
1583433600000|2020-03-05 18:40:00|26405.8|26397.8|26404.8|26396.8|26417.3|26409.3|26396.3|26388.3|157
1583433900000|2020-03-05 18:45:00|26404.3|26396.3|26435.8|26427.8|26441.8|26433.8|26399.3|26391.3|114
1583434200000|2020-03-05 18:50:00|26436.3|26428.3|26409.8|26401.8|26445.8|26437.8|26408.8|26400.8|137
1583434500000|2020-03-05 18:55:00|26407.8|26399.8|26467.4|26437.4|26467.4|26437.4|26407.3|26399.3|162
1583434800000|2020-03-05 19:00:00|26466.6|26436.6|26415.7|26385.7|26466.6|26436.6|26404.9|26374.9|0
1583435100000|2020-03-05 19:05:00|26413.7|26383.7|26433.2|26403.2|26439.8|26409.8|26413.4|26383.4|0
1583435400000|2020-03-05 19:10:00|26431.6|26401.6|26456.4|26426.4|26469.6|26439.6|26417.1|26387.1|0
1583435700000|2020-03-05 19:15:00|26454.8|26424.8|26411.9|26381.9|26454.8|26424.8|26402.7|26372.7|0
1583436000000|2020-03-05 19:20:00|26411.2|26381.2|26377.5|26347.5|26418.1|26388.1|26369|26339|0
1583436300000|2020-03-05 19:25:00|26377.1|26347.1|26381.9|26351.9|26397.1|26367.1|26352.3|26322.3|0
1583436600000|2020-03-05 19:30:00|26382.1|26352.1|26380.1|26350.1|26400.9|26370.9|26372.9|26342.9|0
1583436900000|2020-03-05 19:35:00|26379.9|26349.9|26396.7|26366.7|26411.4|26381.4|26367.5|26337.5|0
1583437200000|2020-03-05 19:40:00|26396.4|26366.4|26353.8|26323.8|26408.6|26378.6|26350.4|26320.4|0
1583437500000|2020-03-05 19:45:00|26353.6|26323.6|26338.8|26308.8|26357.7|26327.7|26314.9|26284.9|0
1583437800000|2020-03-05 19:50:00|26339.6|26309.6|26307.1|26277.1|26364.5|26334.5|26306.7|26276.7|0
1583438100000|2020-03-05 19:55:00|26305.2|26275.2|26331.9|26301.9|26348|26318|26305.2|26275.2|0
1583438400000|2020-03-05 20:00:00|26331.5|26301.5|26282|26252|26332.7|26302.7|26281.6|26251.6|0
1583438700000|2020-03-05 20:05:00|26283.2|26253.2|26312.7|26282.7|26323.9|26293.9|26281.2|26251.2|0
1583439000000|2020-03-05 20:10:00|26312.3|26282.3|26278|26248|26326.9|26296.9|26262.5|26232.5|0
1583439300000|2020-03-05 20:15:00|26277.2|26247.2|26269.3|26239.3|26294.2|26264.2|26259.3|26229.3|0
1583439600000|2020-03-05 20:20:00|26268.5|26238.5|26269.3|26239.3|26301.9|26271.9|26261.3|26231.3|0
1583439900000|2020-03-05 20:25:00|26269.1|26239.1|26281.1|26251.1|26310.5|26280.5|26248.8|26218.8|0
1583440200000|2020-03-05 20:30:00|26278.1|26248.1|26356.5|26326.5|26374|26344|26266.1|26236.1|0
1583440500000|2020-03-05 20:35:00|26354.5|26324.5|26296.2|26266.2|26360.9|26330.9|26293.9|26263.9|0
1583440800000|2020-03-05 20:40:00|26297.8|26267.8|26331.5|26301.5|26336.5|26306.5|26266.5|26236.5|0
1583441100000|2020-03-05 20:45:00|26333.4|26303.4|26354.5|26324.5|26379.1|26349.1|26309|26279|0
1583441400000|2020-03-05 20:50:00|26354.1|26324.1|26361.6|26331.6|26416.2|26386.2|26351|26321|0
1583441700000|2020-03-05 20:55:00|26359.6|26329.6|26382.1|26352.1|26396.1|26366.1|26318.7|26288.7|0
1583442000000|2020-03-05 21:00:00|26374.7|26344.7|26341.8|26311.8|26379.8|26349.8|26326|26296|0
1583442300000|2020-03-05 21:05:00|26343.6|26313.6|26333.5|26303.5|26355.1|26325.1|26320.8|26290.8|0
1583442600000|2020-03-05 21:10:00|26335.3|26305.3|26339.8|26309.8|26355.7|26325.7|26317.1|26287.1|0
1583442900000|2020-03-05 21:15:00|26340.1|26310.1|26350|26320|26351.2|26321.2|26340.1|26310.1|0
1583443200000|2020-03-05 21:20:00|26348.9|26318.9|26350.3|26320.3|26350.3|26320.3|26346.7|26316.7|0
1583443500000|2020-03-05 21:25:00|26349.7|26319.7|26351.3|26321.3|26352.9|26322.9|26349.7|26319.7|0
1583443800000|2020-03-05 21:30:00|26351.7|26321.7|26343.3|26313.3|26351.7|26321.7|26325.1|26295.1|0
1583444100000|2020-03-05 21:35:00|26345.1|26315.1|26359.1|26329.1|26360.9|26330.9|26338.7|26308.7|0
1583444400000|2020-03-05 21:40:00|26357.2|26327.2|26368.3|26338.3|26379.4|26349.4|26355.4|26325.4|0
1583444700000|2020-03-05 21:45:00|26370.2|26340.2|26343.1|26313.1|26370.2|26340.2|26333.8|26303.8|0
1583445000000|2020-03-05 21:50:00|26341.2|26311.2|26369.9|26339.9|26374.8|26344.8|26339.4|26309.4|0
1583445300000|2020-03-05 21:55:00|26371.8|26341.8|26383.1|26353.1|26388.4|26358.4|26368.1|26338.1|0
1583445600000|2020-03-05 22:00:00|26383.3|26353.3|26380.8|26350.8|26386.5|26356.5|26380.8|26350.8|0
1583445900000|2020-03-05 22:05:00|26381.1|26351.1|26373.8|26343.8|26381.3|26351.3|26372.5|26342.5|0
1583446200000|2020-03-05 22:10:00|26372.5|26342.5|26377.2|26347.2|26377.2|26347.2|26370.6|26340.6|0
1583446500000|2020-03-05 22:15:00|26376.1|26346.1|26377.3|26347.3|26377.3|26347.3|26373.6|26343.6|0
1583446800000|2020-03-05 22:20:00|26376.3|26346.3|26372.1|26342.1|26377.3|26347.3|26370.2|26340.2|0
1583447100000|2020-03-05 22:25:00|26372.4|26342.4|26372.9|26342.9|26374.5|26344.5|26371.6|26341.6|0
1583447400000|2020-03-05 22:30:00|26370.2|26340.2|26370.3|26340.3|26373|26343|26367.9|26337.9|0
1583447700000|2020-03-05 22:35:00|26370.1|26340.1|26373.1|26343.1|26376.7|26346.7|26363.2|26333.2|0
1583448000000|2020-03-05 22:40:00|26372|26342|26368.5|26338.5|26372|26342|26365.2|26335.2|0
1583448300000|2020-03-05 22:45:00|26364.4|26334.4|26372|26342|26374.1|26344.1|26364.4|26334.4|0
1583448600000|2020-03-05 22:50:00|26371.7|26341.7|26368.5|26338.5|26373.4|26343.4|26368.3|26338.3|0
1583448900000|2020-03-05 22:55:00|26371.4|26341.4|26381.1|26351.1|26381.1|26351.1|26370.9|26340.9|0
1583449200000|2020-03-05 23:00:00|26381.5|26351.5|26368.8|26338.8|26388.7|26358.7|26352.2|26322.2|0
1583449500000|2020-03-05 23:05:00|26369.7|26339.7|26339.2|26309.2|26372.5|26342.5|26331.8|26301.8|0
1583449800000|2020-03-05 23:10:00|26339.4|26309.4|26386.7|26356.7|26394.1|26364.1|26339.4|26309.4|0
1583450100000|2020-03-05 23:15:00|26388.6|26358.6|26396.9|26366.9|26398.7|26368.7|26382.1|26352.1|0
1583450400000|2020-03-05 23:20:00|26397.8|26367.8|26391.9|26361.9|26399.3|26369.3|26386.4|26356.4|0
1583450700000|2020-03-05 23:25:00|26393.8|26363.8|26400.8|26370.8|26403.7|26373.7|26391.9|26361.9|0
1583451000000|2020-03-05 23:30:00|26401.8|26371.8|26401.3|26371.3|26408.4|26378.4|26392.5|26362.5|0
1583451300000|2020-03-05 23:35:00|26401.6|26371.6|26401|26371|26409|26379|26400.4|26370.4|0
1583451600000|2020-03-05 23:40:00|26401.9|26371.9|26410.5|26380.5|26411|26381|26393.9|26363.9|0
1583451900000|2020-03-05 23:45:00|26409.6|26379.6|26410.6|26380.6|26412.5|26382.5|26404.3|26374.3|0
1583452200000|2020-03-05 23:50:00|26411.5|26381.5|26405.5|26375.5|26412.8|26382.8|26403.5|26373.5|0
1583452500000|2020-03-05 23:55:00|26407.3|26377.3|26412.8|26382.8|26412.9|26382.9|26403.6|26373.6|0
1583366400000|2020-03-05 00:00:00|26363.4|26333.4|26310.9|26280.9|26368.4|26338.4|26305.6|26275.6|0
1583366700000|2020-03-05 00:05:00|26312.7|26282.7|26326|26296|26327.8|26297.8|26307.4|26277.4|0
1583367000000|2020-03-05 00:10:00|26324.2|26294.2|26346.4|26316.4|26350|26320|26317.8|26287.8|0
1583367300000|2020-03-05 00:15:00|26345.5|26315.5|26376.6|26346.6|26377.1|26347.1|26340.1|26310.1|0
1583367600000|2020-03-05 00:20:00|26376.2|26346.2|26347.3|26317.3|26378.7|26348.7|26340.3|26310.3|0
1583367900000|2020-03-05 00:25:00|26349.2|26319.2|26374.2|26344.2|26382.5|26352.5|26346.4|26316.4|0
1583368200000|2020-03-05 00:30:00|26373.7|26343.7|26396|26366|26396|26366|26354.3|26324.3|0
1583368500000|2020-03-05 00:35:00|26395.5|26365.5|26403.4|26373.4|26408.1|26378.1|26383.2|26353.2|0
1583368800000|2020-03-05 00:40:00|26405.3|26375.3|26417.4|26387.4|26419.7|26389.7|26390.6|26360.6|0
1583369100000|2020-03-05 00:45:00|26421.2|26391.2|26418.5|26388.5|26427.7|26397.7|26408.2|26378.2|0
1583369400000|2020-03-05 00:50:00|26418|26388|26381.4|26351.4|26418|26388|26367.9|26337.9|0
1583369700000|2020-03-05 00:55:00|26380.5|26350.5|26386.1|26356.1|26401.9|26371.9|26374|26344|0
1583370000000|2020-03-05 01:00:00|26387|26357|26378.8|26348.8|26402.3|26372.3|26378.3|26348.3|0
1583370300000|2020-03-05 01:05:00|26378.3|26348.3|26339.9|26309.9|26380.3|26350.3|26334.3|26304.3|0
1583370600000|2020-03-05 01:10:00|26339|26309|26311.8|26281.8|26347.3|26317.3|26309|26279|0
1583370900000|2020-03-05 01:15:00|26296.8|26266.8|26281.1|26276.1|26308.6|26303.6|26248.6|26243.6|4230
1583371200000|2020-03-05 01:20:00|26280.1|26275.1|26289.1|26284.1|26312.6|26307.6|26273.1|26268.1|2560
1583371500000|2020-03-05 01:25:00|26288.6|26283.6|26317.1|26312.1|26322.6|26317.6|26275.1|26270.1|2053
1583371800000|2020-03-05 01:30:00|26321.6|26316.6|26283.1|26278.1|26341.1|26336.1|26262.1|26257.1|6314
1583372100000|2020-03-05 01:35:00|26282.1|26277.1|26397.1|26392.1|26397.1|26392.1|26277.1|26272.1|5235
1583372400000|2020-03-05 01:40:00|26396.1|26391.1|26418.1|26413.1|26456.1|26451.1|26389.1|26384.1|5303
1583372700000|2020-03-05 01:45:00|26416.1|26411.1|26324.1|26319.1|26432.1|26427.1|26319.6|26314.6|5402
1583373000000|2020-03-05 01:50:00|26324.6|26319.6|26382.6|26377.6|26393.1|26388.1|26319.1|26314.1|3682
1583373300000|2020-03-05 01:55:00|26382.1|26377.1|26376.1|26371.1|26384.6|26379.6|26340.1|26335.1|2458
1583373600000|2020-03-05 02:00:00|26375.6|26370.6|26372.1|26367.1|26385.6|26380.6|26344.1|26339.1|2611
1583373900000|2020-03-05 02:05:00|26372.6|26367.6|26337.6|26332.6|26380.1|26375.1|26327.6|26322.6|2765
1583374200000|2020-03-05 02:10:00|26338.1|26333.1|26303.1|26298.1|26338.1|26333.1|26282.1|26277.1|3613
1583374500000|2020-03-05 02:15:00|26303.6|26298.6|26304.1|26299.1|26313.1|26308.1|26269.1|26264.1|3036
1583374800000|2020-03-05 02:20:00|26303.6|26298.6|26334.1|26329.1|26336.6|26331.6|26286.1|26281.1|2242
1583375100000|2020-03-05 02:25:00|26333.6|26328.6|26369.6|26364.6|26370.6|26365.6|26328.6|26323.6|2336
1583375400000|2020-03-05 02:30:00|26368.6|26363.6|26402.1|26397.1|26403.1|26398.1|26361.6|26356.6|2828
1583375700000|2020-03-05 02:35:00|26401.6|26396.6|26395.1|26390.1|26411.1|26406.1|26387.1|26382.1|2553
1583376000000|2020-03-05 02:40:00|26394.1|26389.1|26392.1|26387.1|26397.1|26392.1|26360.1|26355.1|2647
1583376300000|2020-03-05 02:45:00|26392.6|26387.6|26470.1|26465.1|26475.1|26470.1|26392.6|26387.6|5053
1583376600000|2020-03-05 02:50:00|26467.6|26462.6|26438.1|26433.1|26475.6|26470.6|26427.1|26422.1|2612
1583376900000|2020-03-05 02:55:00|26437.6|26432.6|26468.1|26463.1|26468.1|26463.1|26422.6|26417.6|2838
1583377200000|2020-03-05 03:00:00|26467.6|26462.6|26451.1|26446.1|26480.6|26475.6|26440.6|26435.6|2927
1583377500000|2020-03-05 03:05:00|26452.1|26447.1|26467.6|26462.6|26489.1|26484.1|26440.6|26435.6|2488
1583377800000|2020-03-05 03:10:00|26468.6|26463.6|26452.1|26447.1|26472.6|26467.6|26439.6|26434.6|2291
1583378100000|2020-03-05 03:15:00|26451.6|26446.6|26464.1|26459.1|26478.6|26473.6|26445.1|26440.1|1579
1583378400000|2020-03-05 03:20:00|26465.1|26460.1|26475.6|26470.6|26498.6|26493.6|26446.6|26441.6|2323
1583378700000|2020-03-05 03:25:00|26476.1|26471.1|26466.1|26461.1|26476.6|26471.6|26447.6|26442.6|1347
1583379000000|2020-03-05 03:30:00|26465.6|26460.6|26472.1|26467.1|26476.1|26471.1|26454.1|26449.1|965
1583379300000|2020-03-05 03:35:00|26471.6|26466.6|26479.6|26474.6|26482.1|26477.1|26448.6|26443.6|1050
1583379600000|2020-03-05 03:40:00|26480.1|26475.1|26466.6|26461.6|26490.6|26485.6|26452.1|26447.1|1338
1583379900000|2020-03-05 03:45:00|26467.1|26462.1|26469.1|26464.1|26471.6|26466.6|26458.1|26453.1|639
1583380200000|2020-03-05 03:50:00|26468.6|26463.6|26471.1|26466.1|26487.1|26482.1|26468.1|26463.1|805
1583380500000|2020-03-05 03:55:00|26470.1|26465.1|26481.1|26476.1|26481.6|26476.6|26460.6|26455.6|846
1583380800000|2020-03-05 04:00:00|26466.2|26436.2|26489.3|26459.3|26495|26465|26465.2|26435.2|1
1583381100000|2020-03-05 04:05:00|26488.4|26458.4|26495.9|26465.9|26499.6|26469.6|26481.8|26451.8|0
1583381400000|2020-03-05 04:10:00|26493.9|26463.9|26486.6|26456.6|26496|26466|26481.7|26451.7|0
1583381700000|2020-03-05 04:15:00|26486.1|26456.1|26478.5|26448.5|26489|26459|26468.8|26438.8|0
1583382000000|2020-03-05 04:20:00|26479.4|26449.4|26496.4|26466.4|26503.1|26473.1|26479.4|26449.4|0
1583382300000|2020-03-05 04:25:00|26497.3|26467.3|26495.6|26465.6|26503.1|26473.1|26489.6|26459.6|0
1583382600000|2020-03-05 04:30:00|26495.1|26465.1|26494.7|26464.7|26502.2|26472.2|26494.7|26464.7|0
1583382900000|2020-03-05 04:35:00|26493.8|26463.8|26496.5|26466.5|26503.1|26473.1|26489|26459|0
1583383200000|2020-03-05 04:40:00|26496.1|26466.1|26480.8|26450.8|26496.1|26466.1|26473.7|26443.7|0
1583383500000|2020-03-05 04:45:00|26480.3|26450.3|26489.8|26459.8|26489.8|26459.8|26478.4|26448.4|0
1583383800000|2020-03-05 04:50:00|26488.9|26458.9|26500.3|26470.3|26500.3|26470.3|26481.4|26451.4|0
1583384100000|2020-03-05 04:55:00|26496.4|26466.4|26494.6|26464.6|26500.3|26470.3|26491.3|26461.3|0
1583384400000|2020-03-05 05:00:00|26489.8|26459.8|26534.1|26529.1|26535.1|26530.1|26475.1|26459.8|2934
1583384700000|2020-03-05 05:05:00|26535.1|26530.1|26537.1|26532.1|26550.6|26545.6|26518.1|26513.1|2135
1583385000000|2020-03-05 05:10:00|26536.6|26531.6|26596.1|26591.1|26598.1|26593.1|26534.1|26529.1|3260
1583385300000|2020-03-05 05:15:00|26595.6|26590.6|26648.1|26643.1|26656.1|26651.1|26593.1|26588.1|3960
1583385600000|2020-03-05 05:20:00|26647.1|26642.1|26627.6|26622.6|26649.1|26644.1|26599.6|26594.6|2242
1583385900000|2020-03-05 05:25:00|26627.1|26622.1|26692.1|26687.1|26695.1|26690.1|26613.6|26608.6|3836
1583386200000|2020-03-05 05:30:00|26692.6|26687.6|26724.1|26719.1|26726.1|26721.1|26690.6|26685.6|4376
1583386500000|2020-03-05 05:35:00|26725.6|26720.6|26741.6|26736.6|26759.6|26754.6|26706.6|26701.6|3829
1583386800000|2020-03-05 05:40:00|26742.1|26737.1|26703.1|26698.1|26747.6|26742.6|26703.1|26698.1|2439
1583387100000|2020-03-05 05:45:00|26704.1|26699.1|26703.6|26698.6|26723.1|26718.1|26694.6|26689.6|2056
1583387400000|2020-03-05 05:50:00|26704.1|26699.1|26720.6|26715.6|26721.1|26716.1|26690.1|26685.1|1693
1583387700000|2020-03-05 05:55:00|26719.1|26714.1|26702.1|26697.1|26744.6|26739.6|26693.1|26688.1|2137
1583388000000|2020-03-05 06:00:00|26696.6|26691.6|26736.6|26731.6|26737.6|26732.6|26676.6|26671.6|2608
1583388300000|2020-03-05 06:05:00|26733.1|26728.1|26731.1|26726.1|26735.6|26730.6|26714.6|26709.6|1367
1583388600000|2020-03-05 06:10:00|26730.6|26725.6|26725.1|26720.1|26747.6|26742.6|26701.6|26696.6|1890
1583388900000|2020-03-05 06:15:00|26724.6|26719.6|26758.6|26753.6|26776.6|26771.6|26709.6|26704.6|2644
1583389200000|2020-03-05 06:20:00|26757.6|26752.6|26745.6|26740.6|26768.1|26763.1|26743.6|26738.6|1485
1583389500000|2020-03-05 06:25:00|26745.1|26740.1|26731.6|26726.6|26768.1|26763.1|26728.1|26723.1|1793
1583389800000|2020-03-05 06:30:00|26731.1|26726.1|26748.6|26743.6|26768.6|26763.6|26729.1|26724.1|1395
1583390100000|2020-03-05 06:35:00|26748.1|26743.1|26762.1|26757.1|26766.1|26761.1|26747.6|26742.6|684
1583390400000|2020-03-05 06:40:00|26761.6|26756.6|26752.1|26747.1|26764.6|26759.6|26750.6|26745.6|664
1583390700000|2020-03-05 06:45:00|26751.6|26746.6|26733.1|26728.1|26758.6|26753.6|26719.6|26714.6|1502
1583391000000|2020-03-05 06:50:00|26732.6|26727.6|26724.6|26719.6|26741.6|26736.6|26713.1|26708.1|1244
1583391300000|2020-03-05 06:55:00|26724.1|26719.1|26746.1|26741.1|26747.6|26742.6|26714.1|26709.1|1138
1583391600000|2020-03-05 07:00:00|26743.1|26738.1|26736.6|26731.6|26747.1|26742.1|26716.6|26711.6|1370
1583391900000|2020-03-05 07:05:00|26737.1|26732.1|26689.6|26684.6|26738.1|26733.1|26688.6|26683.6|1486
1583392200000|2020-03-05 07:10:00|26689.1|26684.1|26689.1|26684.1|26699.1|26694.1|26675.1|26670.1|1895
1583392500000|2020-03-05 07:15:00|26688.6|26683.6|26698.6|26693.6|26699.6|26694.6|26673.1|26668.1|1455
1583392800000|2020-03-05 07:20:00|26699.6|26694.6|26724.6|26719.6|26727.6|26722.6|26699.1|26694.1|1350
1583393100000|2020-03-05 07:25:00|26725.1|26720.1|26724.1|26719.1|26727.1|26722.1|26707.6|26702.6|720
1583393400000|2020-03-05 07:30:00|26723.6|26718.6|26741.6|26736.6|26742.6|26737.6|26709.1|26704.1|1024
1583393700000|2020-03-05 07:35:00|26742.1|26737.1|26738.6|26733.6|26743.6|26738.6|26731.6|26726.6|791
1583394000000|2020-03-05 07:40:00|26739.1|26734.1|26746.1|26741.1|26753.1|26748.1|26723.1|26718.1|1223
1583394300000|2020-03-05 07:45:00|26747.1|26742.1|26746.1|26741.1|26752.1|26747.1|26733.1|26728.1|1338
1583394600000|2020-03-05 07:50:00|26745.6|26740.6|26734.1|26729.1|26753.6|26748.6|26733.6|26728.6|1538
1583394900000|2020-03-05 07:55:00|26732.6|26727.6|26724.6|26719.6|26734.1|26729.1|26721.1|26716.1|1909
1583395200000|2020-03-05 08:00:00|26717.8|26712.8|26676.8|26671.8|26719.8|26714.8|26676.8|26671.8|2450
1583395500000|2020-03-05 08:05:00|26678.3|26673.3|26708.3|26703.3|26712.8|26707.8|26671.3|26666.3|2634
1583395800000|2020-03-05 08:10:00|26707.3|26702.3|26691.3|26686.3|26711.8|26706.8|26689.8|26684.8|1441
1583396100000|2020-03-05 08:15:00|26692.3|26687.3|26670.3|26665.3|26709.8|26704.8|26669.8|26664.8|1541
1583396400000|2020-03-05 08:20:00|26671.3|26666.3|26668.3|26663.3|26677.8|26672.8|26649.3|26644.3|1481
1583396700000|2020-03-05 08:25:00|26669.3|26664.3|26703.8|26698.8|26703.8|26698.8|26667.3|26662.3|1471
1583397000000|2020-03-05 08:30:00|26715.4|26685.4|26706.3|26676.3|26731.3|26701.3|26670.7|26640.7|0
1583397300000|2020-03-05 08:35:00|26705.9|26675.9|26680|26650|26719.1|26689.1|26666.8|26636.8|0
1583397600000|2020-03-05 08:40:00|26681|26651|26704.6|26674.6|26732.3|26702.3|26675|26645|0
1583397900000|2020-03-05 08:45:00|26700.7|26670.7|26698.4|26668.4|26724|26694|26688.9|26658.9|0
1583398200000|2020-03-05 08:50:00|26702.3|26672.3|26746.4|26716.4|26746.7|26716.7|26689.9|26659.9|0
1583398500000|2020-03-05 08:55:00|26745.9|26715.9|26670.3|26640.3|26750.3|26720.3|26670.1|26640.1|0
1583398800000|2020-03-05 09:00:00|26669.4|26639.4|26666.2|26636.2|26686.3|26656.3|26654.9|26624.9|0
1583399100000|2020-03-05 09:05:00|26665.3|26635.3|26584.6|26554.6|26665.3|26635.3|26577|26547|0
1583399400000|2020-03-05 09:10:00|26585.6|26555.6|26624|26594|26628.9|26598.9|26577.1|26547.1|0
1583399700000|2020-03-05 09:15:00|26627|26597|26658.8|26650.8|26672.8|26664.8|26622.3|26597|922
1583400000000|2020-03-05 09:20:00|26658.3|26650.3|26645.8|26637.8|26672.8|26664.8|26638.8|26630.8|778
1583400300000|2020-03-05 09:25:00|26644.3|26636.3|26610.8|26602.8|26644.8|26636.8|26609.8|26601.8|557
1583400600000|2020-03-05 09:30:00|26611.3|26603.3|26619.3|26611.3|26634.8|26626.8|26604.8|26596.8|370
1583400900000|2020-03-05 09:35:00|26619.8|26611.8|26641.3|26633.3|26654.3|26646.3|26619.8|26611.8|601
1583401200000|2020-03-05 09:40:00|26641.8|26633.8|26611.3|26603.3|26641.8|26633.8|26605.8|26597.8|586
1583401500000|2020-03-05 09:45:00|26611.8|26603.8|26627.3|26619.3|26635.3|26627.3|26608.3|26600.3|357
1583401800000|2020-03-05 09:50:00|26626.8|26618.8|26623.3|26615.3|26631.8|26623.8|26616.8|26608.8|238
1583402100000|2020-03-05 09:55:00|26622.8|26614.8|26615.3|26607.3|26622.8|26614.8|26608.8|26600.8|151
1583402400000|2020-03-05 10:00:00|26614.8|26606.8|26621.8|26613.8|26622.8|26614.8|26584.3|26576.3|579
1583402700000|2020-03-05 10:05:00|26622.3|26614.3|26599.3|26591.3|26625.3|26617.3|26590.8|26582.8|343
1583403000000|2020-03-05 10:10:00|26599.8|26591.8|26578.3|26570.3|26599.8|26591.8|26577.8|26569.8|414
1583403300000|2020-03-05 10:15:00|26579.3|26571.3|26566.3|26558.3|26590.3|26582.3|26564.3|26556.3|508
1583403600000|2020-03-05 10:20:00|26566.8|26558.8|26554.8|26546.8|26570.3|26562.3|26542.8|26534.8|722
1583403900000|2020-03-05 10:25:00|26556.8|26548.8|26541.3|26533.3|26556.8|26548.8|26537.8|26529.8|387
1583404200000|2020-03-05 10:30:00|26542.8|26534.8|26562.8|26554.8|26566.3|26558.3|26538.8|26530.8|479
1583404500000|2020-03-05 10:35:00|26562.3|26554.3|26555.8|26547.8|26565.8|26557.8|26551.8|26543.8|278
1583404800000|2020-03-05 10:40:00|26556.3|26548.3|26562.8|26554.8|26564.3|26556.3|26544.3|26536.3|319
1583405100000|2020-03-05 10:45:00|26561.8|26553.8|26580.8|26572.8|26586.8|26578.8|26560.3|26552.3|395
1583405400000|2020-03-05 10:50:00|26581.3|26573.3|26553.3|26545.3|26584.8|26576.8|26552.8|26544.8|386
1583405700000|2020-03-05 10:55:00|26552.8|26544.8|26555.3|26547.3|26561.8|26553.8|26543.3|26535.3|292
1583406000000|2020-03-05 11:00:00|26554.8|26546.8|26569.8|26561.8|26580.8|26572.8|26554.8|26546.8|340
1583406300000|2020-03-05 11:05:00|26569.3|26561.3|26588.8|26580.8|26588.8|26580.8|26562.8|26554.8|305
1583406600000|2020-03-05 11:10:00|26587.8|26579.8|26578.8|26570.8|26588.8|26580.8|26575.8|26567.8|305
1583406900000|2020-03-05 11:15:00|26579.3|26571.3|26567.8|26559.8|26586.3|26578.3|26566.8|26558.8|193
1583407200000|2020-03-05 11:20:00|26568.3|26560.3|26555.3|26547.3|26578.8|26570.8|26552.8|26544.8|248
1583407500000|2020-03-05 11:25:00|26557.8|26549.8|26547.8|26539.8|26559.8|26551.8|26535.8|26527.8|351
1583407800000|2020-03-05 11:30:00|26547.3|26539.3|26517.8|26509.8|26551.8|26543.8|26514.3|26506.3|636
1583408100000|2020-03-05 11:35:00|26518.3|26510.3|26519.3|26511.3|26525.8|26517.8|26507.3|26499.3|468
1583408400000|2020-03-05 11:40:00|26518.8|26510.8|26533.8|26525.8|26536.8|26528.8|26518.3|26510.3|262
1583408700000|2020-03-05 11:45:00|26533.3|26525.3|26528.8|26520.8|26539.8|26531.8|26521.8|26513.8|258
1583409000000|2020-03-05 11:50:00|26526.8|26518.8|26517.8|26509.8|26535.3|26527.3|26513.8|26505.8|303
1583409300000|2020-03-05 11:55:00|26516.8|26508.8|26525.8|26517.8|26529.3|26521.3|26516.3|26508.3|268
1583409600000|2020-03-05 12:00:00|26526.3|26518.3|26512.8|26504.8|26527.8|26519.8|26504.8|26496.8|285
1583409900000|2020-03-05 12:05:00|26514.8|26506.8|26530.8|26522.8|26536.3|26528.3|26513.8|26505.8|219
1583410200000|2020-03-05 12:10:00|26533.3|26525.3|26536.8|26528.8|26539.8|26531.8|26520.8|26512.8|186
1583410500000|2020-03-05 12:15:00|26537.8|26529.8|26525.8|26517.8|26542.3|26534.3|26522.8|26514.8|311
1583410800000|2020-03-05 12:20:00|26526.3|26518.3|26535.3|26527.3|26536.8|26528.8|26523.8|26515.8|212
1583411100000|2020-03-05 12:25:00|26534.3|26526.3|26534.8|26526.8|26543.3|26535.3|26518.8|26510.8|362
1583411400000|2020-03-05 12:30:00|26535.3|26527.3|26530.3|26522.3|26545.8|26537.8|26528.3|26520.3|155
1583411700000|2020-03-05 12:35:00|26529.8|26521.8|26521.8|26513.8|26531.8|26523.8|26514.8|26506.8|221
1583412000000|2020-03-05 12:40:00|26521.3|26513.3|26531.8|26523.8|26534.8|26526.8|26518.8|26510.8|155
1583412300000|2020-03-05 12:45:00|26532.3|26524.3|26526.3|26518.3|26537.3|26529.3|26525.3|26517.3|111
1583412600000|2020-03-05 12:50:00|26525.8|26517.8|26536.8|26528.8|26537.3|26529.3|26519.8|26511.8|139
1583412900000|2020-03-05 12:55:00|26537.3|26529.3|26525.8|26517.8|26546.8|26538.8|26524.8|26516.8|237
1583413200000|2020-03-05 13:00:00|26526.8|26518.8|26513.8|26505.8|26535.3|26527.3|26513.8|26505.8|256
1583413500000|2020-03-05 13:05:00|26514.3|26506.3|26512.8|26504.8|26520.8|26512.8|26510.3|26502.3|216
1583413800000|2020-03-05 13:10:00|26512.3|26504.3|26523.3|26515.3|26527.8|26519.8|26510.8|26502.8|140
1583414100000|2020-03-05 13:15:00|26522.8|26514.8|26508.8|26500.8|26524.3|26516.3|26507.8|26499.8|142
1583414400000|2020-03-05 13:20:00|26508.3|26500.3|26486.8|26478.8|26508.3|26500.3|26468.8|26460.8|894
1583414700000|2020-03-05 13:25:00|26486.3|26478.3|26472.8|26464.8|26494.8|26486.8|26466.8|26458.8|418
1583415000000|2020-03-05 13:30:00|26473.3|26465.3|26471.8|26463.8|26478.3|26470.3|26460.8|26452.8|333
1583415300000|2020-03-05 13:35:00|26471.3|26463.3|26472.8|26464.8|26484.8|26476.8|26465.8|26457.8|490
1583415600000|2020-03-05 13:40:00|26472.3|26464.3|26484.8|26476.8|26488.3|26480.3|26471.3|26463.3|245
1583415900000|2020-03-05 13:45:00|26484.3|26476.3|26497.8|26489.8|26508.3|26500.3|26482.8|26474.8|321
1583416200000|2020-03-05 13:50:00|26496.3|26488.3|26490.8|26482.8|26502.3|26494.3|26483.8|26475.8|203
1583416500000|2020-03-05 13:55:00|26490.3|26482.3|26489.8|26481.8|26499.8|26491.8|26483.3|26475.3|152
1583416800000|2020-03-05 14:00:00|26489.3|26481.3|26485.8|26477.8|26496.8|26488.8|26485.3|26477.3|204
1583417100000|2020-03-05 14:05:00|26484.8|26476.8|26478.3|26470.3|26485.8|26477.8|26469.3|26461.3|394
1583417400000|2020-03-05 14:10:00|26479.8|26471.8|26468.8|26460.8|26484.8|26476.8|26466.8|26458.8|183
1583417700000|2020-03-05 14:15:00|26468.3|26460.3|26457.8|26449.8|26469.8|26461.8|26450.3|26442.3|528
1583418000000|2020-03-05 14:20:00|26458.3|26450.3|26497.8|26489.8|26498.3|26490.3|26458.3|26450.3|406
1583418300000|2020-03-05 14:25:00|26497.3|26489.3|26507.3|26499.3|26508.3|26500.3|26483.3|26475.3|616
1583418600000|2020-03-05 14:30:00|26508.3|26500.3|26528.8|26520.8|26528.8|26520.8|26482.8|26474.8|926
1583418900000|2020-03-05 14:35:00|26530.3|26522.3|26546.8|26538.8|26560.3|26552.3|26515.3|26507.3|903
1583419200000|2020-03-05 14:40:00|26548.8|26540.8|26543.3|26535.3|26553.8|26545.8|26519.3|26511.3|683
1583419500000|2020-03-05 14:45:00|26542.8|26534.8|26505.8|26497.8|26545.8|26537.8|26497.8|26489.8|498
1583419800000|2020-03-05 14:50:00|26504.3|26496.3|26494.3|26486.3|26515.8|26507.8|26486.8|26478.8|776
1583420100000|2020-03-05 14:55:00|26496.3|26488.3|26496.3|26488.3|26500.3|26492.3|26472.8|26464.8|666
1583420400000|2020-03-05 15:00:00|26494.8|26486.8|26480.8|26472.8|26509.3|26501.3|26479.3|26471.3|414
1583420700000|2020-03-05 15:05:00|26480.3|26472.3|26481.8|26473.8|26492.3|26484.3|26476.8|26468.8|323
1583421000000|2020-03-05 15:10:00|26480.8|26472.8|26516.3|26508.3|26519.8|26511.8|26479.3|26471.3|457
1583421300000|2020-03-05 15:15:00|26515.8|26507.8|26528.8|26520.8|26531.3|26523.3|26496.3|26488.3|430
1583421600000|2020-03-05 15:20:00|26527.8|26519.8|26527.8|26519.8|26552.8|26544.8|26515.3|26507.3|600
1583421900000|2020-03-05 15:25:00|26527.3|26519.3|26505.8|26497.8|26528.8|26520.8|26505.8|26497.8|396
1583422200000|2020-03-05 15:30:00|26507.3|26499.3|26514.8|26506.8|26524.3|26516.3|26505.8|26497.8|221
1583422500000|2020-03-05 15:35:00|26514.3|26506.3|26476.8|26468.8|26514.8|26506.8|26475.3|26467.3|481
1583422800000|2020-03-05 15:40:00|26476.3|26468.3|26470.3|26462.3|26492.8|26484.8|26470.3|26462.3|431
1583423100000|2020-03-05 15:45:00|26470.8|26462.8|26487.3|26479.3|26497.8|26489.8|26460.8|26452.8|558
1583423400000|2020-03-05 15:50:00|26488.3|26480.3|26509.3|26501.3|26513.8|26505.8|26479.8|26471.8|443
1583423700000|2020-03-05 15:55:00|26509.8|26501.8|26486.8|26478.8|26510.3|26502.3|26479.3|26471.3|294
1583424000000|2020-03-05 16:00:00|26487.8|26479.8|26500.8|26492.8|26517.8|26509.8|26482.3|26474.3|279
1583424300000|2020-03-05 16:05:00|26501.8|26493.8|26523.8|26515.8|26527.8|26519.8|26498.3|26490.3|393
1583424600000|2020-03-05 16:10:00|26523.3|26515.3|26537.3|26529.3|26541.3|26533.3|26515.3|26507.3|328
1583424900000|2020-03-05 16:15:00|26537.8|26529.8|26534.3|26526.3|26545.3|26537.3|26526.8|26518.8|210
1583425200000|2020-03-05 16:20:00|26534.8|26526.8|26513.3|26505.3|26538.8|26530.8|26507.8|26499.8|297
1583425500000|2020-03-05 16:25:00|26512.8|26504.8|26528.8|26520.8|26539.8|26531.8|26510.3|26502.3|377
1583425800000|2020-03-05 16:30:00|26529.8|26521.8|26524.8|26516.8|26541.8|26533.8|26518.3|26510.3|272
1583426100000|2020-03-05 16:35:00|26525.8|26517.8|26504.8|26496.8|26525.8|26517.8|26500.8|26492.8|254
1583426400000|2020-03-05 16:40:00|26504.3|26496.3|26493.8|26485.8|26510.8|26502.8|26487.8|26479.8|230
1583426700000|2020-03-05 16:45:00|26493.3|26485.3|26501.8|26493.8|26506.3|26498.3|26486.8|26478.8|194
1583427000000|2020-03-05 16:50:00|26502.3|26494.3|26503.8|26495.8|26514.8|26506.8|26489.3|26481.3|214
1583427300000|2020-03-05 16:55:00|26503.3|26495.3|26487.3|26479.3|26503.8|26495.8|26476.8|26468.8|305
1583427600000|2020-03-05 17:00:00|26487.8|26479.8|26486.3|26478.3|26494.8|26486.8|26481.3|26473.3|66
1583427900000|2020-03-05 17:05:00|26485.8|26477.8|26465.3|26457.3|26487.8|26479.8|26458.8|26450.8|453
1583428200000|2020-03-05 17:10:00|26464.8|26456.8|26464.3|26456.3|26472.8|26464.8|26456.8|26448.8|176
1583428500000|2020-03-05 17:15:00|26464.8|26456.8|26458.8|26450.8|26477.8|26469.8|26454.8|26446.8|178
1583428800000|2020-03-05 17:20:00|26460.8|26452.8|26449.8|26441.8|26470.8|26462.8|26448.8|26440.8|221
1583429100000|2020-03-05 17:25:00|26450.3|26442.3|26465.3|26457.3|26472.8|26464.8|26448.8|26440.8|185
1583429400000|2020-03-05 17:30:00|26465.8|26457.8|26474.8|26466.8|26481.3|26473.3|26464.8|26456.8|116
1583429700000|2020-03-05 17:35:00|26474.3|26466.3|26433.8|26425.8|26479.3|26471.3|26432.3|26424.3|179
1583430000000|2020-03-05 17:40:00|26433.3|26425.3|26405.3|26397.3|26437.3|26429.3|26404.8|26396.8|453
1583430300000|2020-03-05 17:45:00|26404.8|26396.8|26427.3|26419.3|26428.8|26420.8|26397.8|26389.8|359
1583430600000|2020-03-05 17:50:00|26426.8|26418.8|26422.8|26414.8|26428.8|26420.8|26410.3|26402.3|181
1583430900000|2020-03-05 17:55:00|26422.3|26414.3|26395.3|26387.3|26422.8|26414.8|26395.3|26387.3|236
1583431200000|2020-03-05 18:00:00|26395.8|26387.8|26406.8|26398.8|26421.3|26413.3|26394.8|26386.8|163
1583431500000|2020-03-05 18:05:00|26406.3|26398.3|26400.3|26392.3|26418.8|26410.8|26396.3|26388.3|135
1583431800000|2020-03-05 18:10:00|26401.3|26393.3|26387.3|26379.3|26401.8|26393.8|26382.3|26374.3|231
1583432100000|2020-03-05 18:15:00|26386.8|26378.8|26383.3|26375.3|26394.8|26386.8|26376.3|26368.3|157
1583432400000|2020-03-05 18:20:00|26382.8|26374.8|26391.3|26383.3|26401.3|26393.3|26376.3|26368.3|124
1583432700000|2020-03-05 18:25:00|26391.8|26383.8|26418.3|26410.3|26418.3|26410.3|26390.3|26382.3|90
1583433000000|2020-03-05 18:30:00|26417.8|26409.8|26425.3|26417.3|26429.3|26421.3|26404.8|26396.8|158
1583433300000|2020-03-05 18:35:00|26425.8|26417.8|26405.3|26397.3|26439.8|26431.8|26404.8|26396.8|113
1583433600000|2020-03-05 18:40:00|26405.8|26397.8|26404.8|26396.8|26417.3|26409.3|26396.3|26388.3|157
1583433900000|2020-03-05 18:45:00|26404.3|26396.3|26435.8|26427.8|26441.8|26433.8|26399.3|26391.3|114
1583434200000|2020-03-05 18:50:00|26436.3|26428.3|26409.8|26401.8|26445.8|26437.8|26408.8|26400.8|137
1583434500000|2020-03-05 18:55:00|26407.8|26399.8|26467.4|26437.4|26467.4|26437.4|26407.3|26399.3|162
1583434800000|2020-03-05 19:00:00|26466.6|26436.6|26415.7|26385.7|26466.6|26436.6|26404.9|26374.9|0
1583435100000|2020-03-05 19:05:00|26413.7|26383.7|26433.2|26403.2|26439.8|26409.8|26413.4|26383.4|0
1583435400000|2020-03-05 19:10:00|26431.6|26401.6|26456.4|26426.4|26469.6|26439.6|26417.1|26387.1|0
1583435700000|2020-03-05 19:15:00|26454.8|26424.8|26411.9|26381.9|26454.8|26424.8|26402.7|26372.7|0
1583436000000|2020-03-05 19:20:00|26411.2|26381.2|26377.5|26347.5|26418.1|26388.1|26369|26339|0
1583436300000|2020-03-05 19:25:00|26377.1|26347.1|26381.9|26351.9|26397.1|26367.1|26352.3|26322.3|0
1583436600000|2020-03-05 19:30:00|26382.1|26352.1|26380.1|26350.1|26400.9|26370.9|26372.9|26342.9|0
1583436900000|2020-03-05 19:35:00|26379.9|26349.9|26396.7|26366.7|26411.4|26381.4|26367.5|26337.5|0
1583437200000|2020-03-05 19:40:00|26396.4|26366.4|26353.8|26323.8|26408.6|26378.6|26350.4|26320.4|0
1583437500000|2020-03-05 19:45:00|26353.6|26323.6|26338.8|26308.8|26357.7|26327.7|26314.9|26284.9|0
1583437800000|2020-03-05 19:50:00|26339.6|26309.6|26307.1|26277.1|26364.5|26334.5|26306.7|26276.7|0
1583438100000|2020-03-05 19:55:00|26305.2|26275.2|26331.9|26301.9|26348|26318|26305.2|26275.2|0
1583438400000|2020-03-05 20:00:00|26331.5|26301.5|26282|26252|26332.7|26302.7|26281.6|26251.6|0
1583438700000|2020-03-05 20:05:00|26283.2|26253.2|26312.7|26282.7|26323.9|26293.9|26281.2|26251.2|0
1583439000000|2020-03-05 20:10:00|26312.3|26282.3|26278|26248|26326.9|26296.9|26262.5|26232.5|0
1583439300000|2020-03-05 20:15:00|26277.2|26247.2|26269.3|26239.3|26294.2|26264.2|26259.3|26229.3|0
1583439600000|2020-03-05 20:20:00|26268.5|26238.5|26269.3|26239.3|26301.9|26271.9|26261.3|26231.3|0
1583439900000|2020-03-05 20:25:00|26269.1|26239.1|26281.1|26251.1|26310.5|26280.5|26248.8|26218.8|0
1583440200000|2020-03-05 20:30:00|26278.1|26248.1|26356.5|26326.5|26374|26344|26266.1|26236.1|0
1583440500000|2020-03-05 20:35:00|26354.5|26324.5|26296.2|26266.2|26360.9|26330.9|26293.9|26263.9|0
1583440800000|2020-03-05 20:40:00|26297.8|26267.8|26331.5|26301.5|26336.5|26306.5|26266.5|26236.5|0
1583441100000|2020-03-05 20:45:00|26333.4|26303.4|26354.5|26324.5|26379.1|26349.1|26309|26279|0
1583441400000|2020-03-05 20:50:00|26354.1|26324.1|26361.6|26331.6|26416.2|26386.2|26351|26321|0
1583441700000|2020-03-05 20:55:00|26359.6|26329.6|26382.1|26352.1|26396.1|26366.1|26318.7|26288.7|0
1583442000000|2020-03-05 21:00:00|26374.7|26344.7|26341.8|26311.8|26379.8|26349.8|26326|26296|0
1583442300000|2020-03-05 21:05:00|26343.6|26313.6|26333.5|26303.5|26355.1|26325.1|26320.8|26290.8|0
1583442600000|2020-03-05 21:10:00|26335.3|26305.3|26339.8|26309.8|26355.7|26325.7|26317.1|26287.1|0
1583442900000|2020-03-05 21:15:00|26340.1|26310.1|26350|26320|26351.2|26321.2|26340.1|26310.1|0
1583443200000|2020-03-05 21:20:00|26348.9|26318.9|26350.3|26320.3|26350.3|26320.3|26346.7|26316.7|0
1583443500000|2020-03-05 21:25:00|26349.7|26319.7|26351.3|26321.3|26352.9|26322.9|26349.7|26319.7|0
1583443800000|2020-03-05 21:30:00|26351.7|26321.7|26343.3|26313.3|26351.7|26321.7|26325.1|26295.1|0
1583444100000|2020-03-05 21:35:00|26345.1|26315.1|26359.1|26329.1|26360.9|26330.9|26338.7|26308.7|0
1583444400000|2020-03-05 21:40:00|26357.2|26327.2|26368.3|26338.3|26379.4|26349.4|26355.4|26325.4|0
1583444700000|2020-03-05 21:45:00|26370.2|26340.2|26343.1|26313.1|26370.2|26340.2|26333.8|26303.8|0
1583445000000|2020-03-05 21:50:00|26341.2|26311.2|26369.9|26339.9|26374.8|26344.8|26339.4|26309.4|0
1583445300000|2020-03-05 21:55:00|26371.8|26341.8|26383.1|26353.1|26388.4|26358.4|26368.1|26338.1|0
1583445600000|2020-03-05 22:00:00|26383.3|26353.3|26380.8|26350.8|26386.5|26356.5|26380.8|26350.8|0
1583445900000|2020-03-05 22:05:00|26381.1|26351.1|26373.8|26343.8|26381.3|26351.3|26372.5|26342.5|0
1583446200000|2020-03-05 22:10:00|26372.5|26342.5|26377.2|26347.2|26377.2|26347.2|26370.6|26340.6|0
1583446500000|2020-03-05 22:15:00|26376.1|26346.1|26377.3|26347.3|26377.3|26347.3|26373.6|26343.6|0
1583446800000|2020-03-05 22:20:00|26376.3|26346.3|26372.1|26342.1|26377.3|26347.3|26370.2|26340.2|0
1583447100000|2020-03-05 22:25:00|26372.4|26342.4|26372.9|26342.9|26374.5|26344.5|26371.6|26341.6|0
1583447400000|2020-03-05 22:30:00|26370.2|26340.2|26370.3|26340.3|26373|26343|26367.9|26337.9|0
1583447700000|2020-03-05 22:35:00|26370.1|26340.1|26373.1|26343.1|26376.7|26346.7|26363.2|26333.2|0
1583448000000|2020-03-05 22:40:00|26372|26342|26368.5|26338.5|26372|26342|26365.2|26335.2|0
1583448300000|2020-03-05 22:45:00|26364.4|26334.4|26372|26342|26374.1|26344.1|26364.4|26334.4|0
1583448600000|2020-03-05 22:50:00|26371.7|26341.7|26368.5|26338.5|26373.4|26343.4|26368.3|26338.3|0
1583448900000|2020-03-05 22:55:00|26371.4|26341.4|26381.1|26351.1|26381.1|26351.1|26370.9|26340.9|0
1583449200000|2020-03-05 23:00:00|26381.5|26351.5|26368.8|26338.8|26388.7|26358.7|26352.2|26322.2|0
1583449500000|2020-03-05 23:05:00|26369.7|26339.7|26339.2|26309.2|26372.5|26342.5|26331.8|26301.8|0
1583449800000|2020-03-05 23:10:00|26339.4|26309.4|26386.7|26356.7|26394.1|26364.1|26339.4|26309.4|0
1583450100000|2020-03-05 23:15:00|26388.6|26358.6|26396.9|26366.9|26398.7|26368.7|26382.1|26352.1|0
1583450400000|2020-03-05 23:20:00|26397.8|26367.8|26391.9|26361.9|26399.3|26369.3|26386.4|26356.4|0
1583450700000|2020-03-05 23:25:00|26393.8|26363.8|26400.8|26370.8|26403.7|26373.7|26391.9|26361.9|0
1583451000000|2020-03-05 23:30:00|26401.8|26371.8|26401.3|26371.3|26408.4|26378.4|26392.5|26362.5|0
1583451300000|2020-03-05 23:35:00|26401.6|26371.6|26401|26371|26409|26379|26400.4|26370.4|0
1583451600000|2020-03-05 23:40:00|26401.9|26371.9|26410.5|26380.5|26411|26381|26393.9|26363.9|0
1583451900000|2020-03-05 23:45:00|26409.6|26379.6|26410.6|26380.6|26412.5|26382.5|26404.3|26374.3|0
1583452200000|2020-03-05 23:50:00|26411.5|26381.5|26405.5|26375.5|26412.8|26382.8|26403.5|26373.5|0
1583452500000|2020-03-05 23:55:00|26407.3|26377.3|26412.8|26382.8|26412.9|26382.9|26403.6|26373.6|0
1583452800000|2020-03-06 00:00:00|26414.6|26384.6|26432.6|26402.6|26432.6|26402.6|26412.7|26382.7|0
1583453100000|2020-03-06 00:05:00|26431.6|26401.6|26433.1|26403.1|26434.9|26404.9|26413.4|26383.4|0
1583453400000|2020-03-06 00:10:00|26434.9|26404.9|26461.2|26431.2|26470.5|26440.5|26434.6|26404.6|0
1583453700000|2020-03-06 00:15:00|26462.1|26432.1|26497.7|26467.7|26516.9|26486.9|26457.5|26427.5|0
1583454000000|2020-03-06 00:20:00|26495.7|26465.7|26480.9|26450.9|26497.7|26467.7|26468.4|26438.4|0
1583454300000|2020-03-06 00:25:00|26480|26450|26467.1|26437.1|26484.7|26454.7|26463.5|26433.5|0
1583454600000|2020-03-06 00:30:00|26467.5|26437.5|26452.1|26422.1|26482.5|26452.5|26450.2|26420.2|0
1583454900000|2020-03-06 00:35:00|26451.6|26421.6|26404.6|26374.6|26452.3|26422.3|26381.6|26351.6|0
1583455200000|2020-03-06 00:40:00|26403.6|26373.6|26385.4|26355.4|26404.6|26374.6|26365.7|26335.7|0
1583455500000|2020-03-06 00:45:00|26385.9|26355.9|26382.8|26352.8|26386.8|26356.8|26342.9|26312.9|0
1583455800000|2020-03-06 00:50:00|26380.8|26350.8|26402.8|26372.8|26412.4|26382.4|26376.4|26346.4|0
1583456100000|2020-03-06 00:55:00|26400.8|26370.8|26418.1|26388.1|26422.9|26392.9|26398|26368|0
1583456400000|2020-03-06 01:00:00|26417.6|26387.6|26363.4|26333.4|26418.1|26388.1|26350.9|26320.9|0
1583456700000|2020-03-06 01:05:00|26365.4|26335.4|26330.8|26300.8|26387.4|26357.4|26324.1|26294.1|0
1583457000000|2020-03-06 01:10:00|26332.8|26302.8|26354.9|26324.9|26357.2|26327.2|26329|26299|0
1583457300000|2020-03-06 01:15:00|26340|26310|26384.6|26379.6|26401.6|26396.6|26340|26310|3952
1583457600000|2020-03-06 01:20:00|26384.1|26379.1|26373.1|26368.1|26386.1|26381.1|26346.1|26341.1|2702
1583457900000|2020-03-06 01:25:00|26372.1|26367.1|26321.1|26316.1|26379.6|26374.6|26306.6|26301.6|2711
1583458200000|2020-03-06 01:30:00|26324.1|26319.1|26360.1|26355.1|26389.1|26384.1|26308.1|26303.1|5714
1583458500000|2020-03-06 01:35:00|26362.1|26357.1|26305.1|26300.1|26384.6|26379.6|26296.1|26291.1|5132
1583458800000|2020-03-06 01:40:00|26304.1|26299.1|26328.1|26323.1|26363.1|26358.1|26290.1|26285.1|4514
1583459100000|2020-03-06 01:45:00|26329.1|26324.1|26266.1|26261.1|26333.6|26328.6|26257.1|26252.1|4716
1583459400000|2020-03-06 01:50:00|26268.1|26263.1|26232.1|26227.1|26289.1|26284.1|26231.1|26226.1|4211
1583459700000|2020-03-06 01:55:00|26231.1|26226.1|26243.1|26238.1|26249.6|26244.6|26211.1|26206.1|3961
1583460000000|2020-03-06 02:00:00|26241.6|26236.6|26226.1|26221.1|26263.1|26258.1|26197.6|26192.6|4870
1583460300000|2020-03-06 02:05:00|26223.6|26218.6|26218.1|26213.1|26230.6|26225.6|26192.6|26187.6|3352
1583460600000|2020-03-06 02:10:00|26215.6|26210.6|26186.1|26181.1|26235.6|26230.6|26185.1|26180.1|3318
1583460900000|2020-03-06 02:15:00|26185.1|26180.1|26239.1|26234.1|26244.6|26239.6|26184.1|26179.1|3572
1583461200000|2020-03-06 02:20:00|26238.6|26233.6|26205.1|26200.1|26239.1|26234.1|26176.6|26171.6|3303
1583461500000|2020-03-06 02:25:00|26205.6|26200.6|26163.1|26158.1|26219.1|26214.1|26152.1|26147.1|3775
1583461800000|2020-03-06 02:30:00|26168.1|26163.1|26184.6|26179.6|26199.6|26194.6|26147.1|26142.1|3114
1583462100000|2020-03-06 02:35:00|26186.1|26181.1|26211.1|26206.1|26219.1|26214.1|26177.1|26172.1|2637
1583462400000|2020-03-06 02:40:00|26213.1|26208.1|26197.1|26192.1|26215.1|26210.1|26173.1|26168.1|2355
1583462700000|2020-03-06 02:45:00|26197.6|26192.6|26160.1|26155.1|26222.1|26217.1|26154.6|26149.6|2767
1583463000000|2020-03-06 02:50:00|26162.1|26157.1|26186.1|26181.1|26197.1|26192.1|26154.1|26149.1|2389
1583463300000|2020-03-06 02:55:00|26187.1|26182.1|26156.1|26151.1|26212.6|26207.6|26154.6|26149.6|2728
1583463600000|2020-03-06 03:00:00|26155.1|26150.1|26177.6|26172.6|26182.6|26177.6|26132.1|26127.1|3004
1583463900000|2020-03-06 03:05:00|26178.6|26173.6|26165.1|26160.1|26182.1|26177.1|26151.1|26146.1|1594
1583464200000|2020-03-06 03:10:00|26166.1|26161.1|26135.6|26130.6|26170.6|26165.6|26131.1|26126.1|1667
1583464500000|2020-03-06 03:15:00|26133.1|26128.1|26106.6|26101.6|26138.6|26133.6|26100.6|26095.6|2897
1583464800000|2020-03-06 03:20:00|26105.1|26100.1|26135.6|26130.6|26138.6|26133.6|26090.6|26085.6|2055
1583465100000|2020-03-06 03:25:00|26136.6|26131.6|26118.1|26113.1|26137.1|26132.1|26109.6|26104.6|1504
1583465400000|2020-03-06 03:30:00|26120.1|26115.1|26145.1|26140.1|26146.1|26141.1|26112.6|26107.6|1346
1583465700000|2020-03-06 03:35:00|26144.1|26139.1|26151.1|26146.1|26156.6|26151.6|26137.6|26132.6|1346
1583466000000|2020-03-06 03:40:00|26150.6|26145.6|26134.1|26129.1|26150.6|26145.6|26127.1|26122.1|881
1583466300000|2020-03-06 03:45:00|26134.6|26129.6|26140.1|26135.1|26147.6|26142.6|26127.6|26122.6|836
1583466600000|2020-03-06 03:50:00|26140.6|26135.6|26127.1|26122.1|26145.1|26140.1|26122.1|26117.1|838
1583466900000|2020-03-06 03:55:00|26127.6|26122.6|26113.6|26108.6|26129.6|26124.6|26111.1|26106.1|941
1583467200000|2020-03-06 04:00:00|26133.4|26103.4|26132.7|26102.7|26146.3|26116.3|26130|26100|0
1583467500000|2020-03-06 04:05:00|26132.2|26102.2|26149.3|26119.3|26153.4|26123.4|26129.5|26099.5|0
1583467800000|2020-03-06 04:10:00|26147.3|26117.3|26153.8|26123.8|26182.5|26152.5|26143.4|26113.4|0
1583468100000|2020-03-06 04:15:00|26154.2|26124.2|26135.4|26105.4|26163.4|26133.4|26125.7|26095.7|0
1583468400000|2020-03-06 04:20:00|26136.4|26106.4|26136.1|26106.1|26149.7|26119.7|26128.4|26098.4|0
1583468700000|2020-03-06 04:25:00|26136.6|26106.6|26131.5|26101.5|26148.7|26118.7|26130.5|26100.5|0
1583469000000|2020-03-06 04:30:00|26132.4|26102.4|26122.8|26092.8|26140|26110|26119|26089|0
1583469300000|2020-03-06 04:35:00|26120.8|26090.8|26162.4|26132.4|26163.4|26133.4|26120.8|26090.8|0
1583469600000|2020-03-06 04:40:00|26160.5|26130.5|26152.7|26122.7|26165.4|26135.4|26151|26121|0
1583469900000|2020-03-06 04:45:00|26153.2|26123.2|26153.5|26123.5|26165.3|26135.3|26141.9|26111.9|0
1583470200000|2020-03-06 04:50:00|26153|26123|26143.9|26113.9|26160.3|26130.3|26139|26109|0
1583470500000|2020-03-06 04:55:00|26144.4|26114.4|26146.2|26116.2|26158.4|26128.4|26142.5|26112.5|0
1583470800000|2020-03-06 05:00:00|26145.8|26115.8|26119.1|26114.1|26146.7|26119.6|26081.6|26076.6|2211
1583471100000|2020-03-06 05:05:00|26118.6|26113.6|26106.1|26101.1|26127.6|26122.6|26092.1|26087.1|1361
1583471400000|2020-03-06 05:10:00|26107.1|26102.1|26114.1|26109.1|26124.6|26119.6|26101.6|26096.6|1034
1583471700000|2020-03-06 05:15:00|26113.6|26108.6|26103.1|26098.1|26128.6|26123.6|26102.1|26097.1|1200
1583472000000|2020-03-06 05:20:00|26104.1|26099.1|26117.6|26112.6|26131.6|26126.6|26100.6|26095.6|1144
1583472300000|2020-03-06 05:25:00|26117.1|26112.1|26088.1|26083.1|26131.1|26126.1|26087.6|26082.6|1418
1583472600000|2020-03-06 05:30:00|26089.1|26084.1|26076.6|26071.6|26092.6|26087.6|26069.6|26064.6|2189
1583472900000|2020-03-06 05:35:00|26078.1|26073.1|26023.6|26018.6|26085.6|26080.6|26022.1|26017.1|2379
1583473200000|2020-03-06 05:40:00|26024.6|26019.6|26051.1|26046.1|26051.1|26046.1|26012.6|26007.6|2374
1583473500000|2020-03-06 05:45:00|26052.1|26047.1|26063.6|26058.6|26066.6|26061.6|26035.6|26030.6|1643
1583473800000|2020-03-06 05:50:00|26063.1|26058.1|26068.1|26063.1|26071.6|26066.6|26041.6|26036.6|1365
1583474100000|2020-03-06 05:55:00|26066.6|26061.6|26072.1|26067.1|26078.1|26073.1|26044.1|26039.1|1474
1583474400000|2020-03-06 06:00:00|26074.1|26069.1|26062.1|26057.1|26080.6|26075.6|26058.6|26053.6|1474
1583474700000|2020-03-06 06:05:00|26061.1|26056.1|26081.6|26076.6|26090.1|26085.1|26051.6|26046.6|1408
1583475000000|2020-03-06 06:10:00|26080.6|26075.6|26116.1|26111.1|26123.1|26118.1|26078.6|26073.6|2045
1583475300000|2020-03-06 06:15:00|26115.6|26110.6|26101.1|26096.1|26121.6|26116.6|26098.1|26093.1|1340
1583475600000|2020-03-06 06:20:00|26100.6|26095.6|26080.1|26075.1|26114.6|26109.6|26080.1|26075.1|1384
1583475900000|2020-03-06 06:25:00|26080.6|26075.6|26078.6|26073.6|26097.6|26092.6|26077.1|26072.1|877
1583476200000|2020-03-06 06:30:00|26079.1|26074.1|26093.1|26088.1|26097.1|26092.1|26072.1|26067.1|1039
1583476500000|2020-03-06 06:35:00|26092.6|26087.6|26053.6|26048.6|26094.1|26089.1|26041.6|26036.6|1424
1583476800000|2020-03-06 06:40:00|26054.1|26049.1|26037.1|26032.1|26066.6|26061.6|26031.1|26026.1|1485
1583477100000|2020-03-06 06:45:00|26037.6|26032.6|26043.1|26038.1|26058.1|26053.1|26035.1|26030.1|1105
1583477400000|2020-03-06 06:50:00|26042.6|26037.6|26042.1|26037.1|26051.6|26046.6|26036.6|26031.6|714
1583477700000|2020-03-06 06:55:00|26041.6|26036.6|26057.1|26052.1|26063.1|26058.1|26037.1|26032.1|737
1583478000000|2020-03-06 07:00:00|26055.6|26050.6|26094.1|26089.1|26095.6|26090.6|26055.6|26050.6|1712
1583478300000|2020-03-06 07:05:00|26094.6|26089.6|26101.6|26096.6|26111.1|26106.1|26088.1|26083.1|1744
1583478600000|2020-03-06 07:10:00|26101.1|26096.1|26065.6|26060.6|26104.6|26099.6|26064.6|26059.6|1160
1583478900000|2020-03-06 07:15:00|26065.1|26060.1|26073.6|26068.6|26079.6|26074.6|26063.1|26058.1|925
1583479200000|2020-03-06 07:20:00|26073.1|26068.1|26048.1|26043.1|26077.1|26072.1|26045.1|26040.1|1337
1583479500000|2020-03-06 07:25:00|26048.6|26043.6|26046.1|26041.1|26054.6|26049.6|26037.6|26032.6|961
1583479800000|2020-03-06 07:30:00|26045.6|26040.6|26050.1|26045.1|26060.1|26055.1|26036.1|26031.1|1037
1583480100000|2020-03-06 07:35:00|26050.6|26045.6|26053.6|26048.6|26063.6|26058.6|26044.1|26039.1|928
1583480400000|2020-03-06 07:40:00|26054.1|26049.1|26064.1|26059.1|26069.6|26064.6|26049.1|26044.1|1440
1583480700000|2020-03-06 07:45:00|26063.6|26058.6|26075.6|26070.6|26079.1|26074.1|26062.6|26057.6|1178
1583481000000|2020-03-06 07:50:00|26075.1|26070.1|26082.6|26077.6|26086.6|26081.6|26072.6|26067.6|1345
1583481300000|2020-03-06 07:55:00|26082.1|26077.1|26079.6|26074.6|26092.1|26087.1|26061.1|26056.1|2176
1583481600000|2020-03-06 08:00:00|26080.6|26075.6|26108.1|26103.1|26117.1|26112.1|26049.6|26044.6|3127
1583481900000|2020-03-06 08:05:00|26107.6|26102.6|26095.1|26090.1|26121.1|26116.1|26083.6|26078.6|3285
1583482200000|2020-03-06 08:10:00|26096.6|26091.6|26090.1|26085.1|26100.1|26095.1|26076.6|26071.6|1992
1583482500000|2020-03-06 08:15:00|26089.6|26084.6|26069.1|26064.1|26090.6|26085.6|26069.1|26064.1|1209
1583482800000|2020-03-06 08:20:00|26068.1|26063.1|26061.6|26056.6|26089.1|26084.1|26056.1|26051.1|1470
1583483100000|2020-03-06 08:25:00|26062.1|26057.1|26018.6|26013.6|26074.1|26069.1|26017.1|26012.1|1900
1583483400000|2020-03-06 08:30:00|26017.1|26012.1|25957.8|25927.8|26048|26018|25956.3|25926.3|0
1583483700000|2020-03-06 08:35:00|25957.4|25927.4|25906.8|25876.8|25964.3|25934.3|25893.5|25863.5|0
1583484000000|2020-03-06 08:40:00|25905.9|25875.9|25995.1|25965.1|26017.3|25987.3|25905.9|25875.9|0
1583484300000|2020-03-06 08:45:00|25993.7|25963.7|26022.2|25992.2|26050.6|26020.6|25993.7|25963.7|0
1583484600000|2020-03-06 08:50:00|26021.7|25991.7|25998.7|25968.7|26021.7|25991.7|25939.7|25909.7|0
1583484900000|2020-03-06 08:55:00|25997.8|25967.8|26039.4|26009.4|26060.6|26030.6|25996.9|25966.9|0
1583485200000|2020-03-06 09:00:00|26038.5|26008.5|26104.3|26074.3|26113.1|26083.1|26038.5|26008.5|0
1583485500000|2020-03-06 09:05:00|26103.8|26073.8|26068.4|26038.4|26118.9|26088.9|26066.1|26036.1|0
1583485800000|2020-03-06 09:10:00|26072.4|26042.4|26000.1|25970.1|26072.8|26042.8|25991|25961|0
1583486100000|2020-03-06 09:15:00|26028.9|25998.9|25938.1|25930.1|26028.9|25998.9|25919.6|25911.6|1810
1583486400000|2020-03-06 09:20:00|25937.6|25929.6|25915.1|25907.1|25947.6|25939.6|25907.1|25899.1|829
1583486700000|2020-03-06 09:25:00|25920.6|25912.6|25934.6|25926.6|25936.6|25928.6|25905.6|25897.6|708
1583487000000|2020-03-06 09:30:00|25935.6|25927.6|25911.1|25903.1|25937.6|25929.6|25909.1|25901.1|476
1583487300000|2020-03-06 09:35:00|25913.1|25905.1|25846.6|25838.6|25925.1|25917.1|25846.6|25838.6|1072
1583487600000|2020-03-06 09:40:00|25846.1|25838.1|25841.1|25833.1|25871.6|25863.6|25830.6|25822.6|656
1583487900000|2020-03-06 09:45:00|25840.6|25832.6|25847.6|25839.6|25863.6|25855.6|25831.6|25823.6|588
1583488200000|2020-03-06 09:50:00|25846.6|25838.6|25843.1|25835.1|25872.6|25864.6|25838.6|25830.6|577
1583488500000|2020-03-06 09:55:00|25842.1|25834.1|25817.6|25809.6|25852.1|25844.1|25817.1|25809.1|655
1583488800000|2020-03-06 10:00:00|25816.6|25808.6|25812.6|25804.6|25839.1|25831.1|25811.6|25803.6|853
1583489100000|2020-03-06 10:05:00|25813.6|25805.6|25813.1|25805.1|25819.6|25811.6|25807.1|25799.1|835
1583489400000|2020-03-06 10:10:00|25812.6|25804.6|25839.6|25831.6|25855.6|25847.6|25807.1|25799.1|945
1583489700000|2020-03-06 10:15:00|25840.6|25832.6|25853.1|25845.1|25860.6|25852.6|25820.1|25812.1|528
1583490000000|2020-03-06 10:20:00|25852.6|25844.6|25812.6|25804.6|25853.1|25845.1|25791.1|25783.1|620
1583490300000|2020-03-06 10:25:00|25811.6|25803.6|25786.6|25778.6|25821.1|25813.1|25780.6|25772.6|531
1583490600000|2020-03-06 10:30:00|25787.1|25779.1|25774.6|25766.6|25799.1|25791.1|25771.1|25763.1|877
1583490900000|2020-03-06 10:35:00|25775.1|25767.1|25732.1|25724.1|25783.1|25775.1|25728.1|25720.1|733
1583491200000|2020-03-06 10:40:00|25735.1|25727.1|25739.1|25731.1|25745.6|25737.6|25721.6|25713.6|493
1583491500000|2020-03-06 10:45:00|25738.6|25730.6|25738.6|25730.6|25761.6|25753.6|25731.6|25723.6|609
1583491800000|2020-03-06 10:50:00|25737.6|25729.6|25768.1|25760.1|25773.6|25765.6|25737.6|25729.6|490
1583492100000|2020-03-06 10:55:00|25767.6|25759.6|25761.6|25753.6|25781.1|25773.1|25759.1|25751.1|416
1583492400000|2020-03-06 11:00:00|25761.1|25753.1|25805.6|25797.6|25805.6|25797.6|25756.6|25748.6|584
1583492700000|2020-03-06 11:05:00|25806.1|25798.1|25758.6|25750.6|25817.1|25809.1|25753.1|25745.1|816
1583493000000|2020-03-06 11:10:00|25757.1|25749.1|25730.6|25722.6|25764.6|25756.6|25726.1|25718.1|451
1583493300000|2020-03-06 11:15:00|25731.6|25723.6|25755.6|25747.6|25765.1|25757.1|25729.1|25721.1|321
1583493600000|2020-03-06 11:20:00|25755.1|25747.1|25753.1|25745.1|25772.6|25764.6|25750.6|25742.6|328
1583493900000|2020-03-06 11:25:00|25752.6|25744.6|25742.1|25734.1|25763.1|25755.1|25737.6|25729.6|231
1583494200000|2020-03-06 11:30:00|25744.1|25736.1|25754.6|25746.6|25765.6|25757.6|25743.1|25735.1|317
1583494500000|2020-03-06 11:35:00|25755.1|25747.1|25761.1|25753.1|25768.6|25760.6|25752.1|25744.1|215
1583494800000|2020-03-06 11:40:00|25761.6|25753.6|25769.1|25761.1|25775.1|25767.1|25754.6|25746.6|240
1583495100000|2020-03-06 11:45:00|25768.6|25760.6|25772.1|25764.1|25781.6|25773.6|25758.1|25750.1|235
1583495400000|2020-03-06 11:50:00|25772.6|25764.6|25785.1|25777.1|25789.1|25781.1|25768.1|25760.1|295
1583495700000|2020-03-06 11:55:00|25786.6|25778.6|25759.6|25751.6|25790.6|25782.6|25758.6|25750.6|238
1583496000000|2020-03-06 12:00:00|25760.6|25752.6|25782.6|25774.6|25785.6|25777.6|25760.6|25752.6|243
1583496300000|2020-03-06 12:05:00|25783.1|25775.1|25771.1|25763.1|25785.1|25777.1|25767.1|25759.1|165
1583496600000|2020-03-06 12:10:00|25771.6|25763.6|25757.6|25749.6|25771.6|25763.6|25741.1|25733.1|330
1583496900000|2020-03-06 12:15:00|25758.1|25750.1|25765.6|25757.6|25768.1|25760.1|25747.6|25739.6|175
1583497200000|2020-03-06 12:20:00|25765.1|25757.1|25751.1|25743.1|25767.1|25759.1|25750.6|25742.6|137
1583497500000|2020-03-06 12:25:00|25751.6|25743.6|25740.1|25732.1|25753.6|25745.6|25733.6|25725.6|368
1583497800000|2020-03-06 12:30:00|25739.6|25731.6|25744.6|25736.6|25756.6|25748.6|25737.6|25729.6|165
1583498100000|2020-03-06 12:35:00|25745.1|25737.1|25752.1|25744.1|25756.6|25748.6|25744.1|25736.1|103
1583498400000|2020-03-06 12:40:00|25751.6|25743.6|25730.6|25722.6|25752.1|25744.1|25722.6|25714.6|295
1583498700000|2020-03-06 12:45:00|25729.1|25721.1|25711.1|25703.1|25743.1|25735.1|25711.1|25703.1|361
1583499000000|2020-03-06 12:50:00|25713.1|25705.1|25691.6|25683.6|25717.1|25709.1|25666.6|25658.6|947
1583499300000|2020-03-06 12:55:00|25692.1|25684.1|25703.6|25695.6|25705.6|25697.6|25682.1|25674.1|378
1583499600000|2020-03-06 13:00:00|25704.1|25696.1|25700.6|25692.6|25715.1|25707.1|25692.1|25684.1|301
1583499900000|2020-03-06 13:05:00|25701.1|25693.1|25698.1|25690.1|25708.6|25700.6|25687.6|25679.6|388
1583500200000|2020-03-06 13:10:00|25698.6|25690.6|25690.1|25682.1|25707.1|25699.1|25687.6|25679.6|929
1583500500000|2020-03-06 13:15:00|25691.6|25683.6|25697.1|25689.1|25706.6|25698.6|25678.6|25670.6|446
1583500800000|2020-03-06 13:20:00|25696.6|25688.6|25700.1|25692.1|25717.1|25709.1|25693.6|25685.6|335
1583501100000|2020-03-06 13:25:00|25699.6|25691.6|25727.1|25719.1|25730.6|25722.6|25698.6|25690.6|306
1583501400000|2020-03-06 13:30:00|25725.1|25717.1|25748.6|25740.6|25755.1|25747.1|25719.1|25711.1|775
1583501700000|2020-03-06 13:35:00|25744.1|25736.1|25765.6|25757.6|25772.6|25764.6|25737.1|25729.1|655
1583502000000|2020-03-06 13:40:00|25762.6|25754.6|25741.1|25733.1|25765.6|25757.6|25739.1|25731.1|270
1583502300000|2020-03-06 13:45:00|25741.6|25733.6|25744.6|25736.6|25759.1|25751.1|25734.6|25726.6|239
1583502600000|2020-03-06 13:50:00|25745.1|25737.1|25773.1|25765.1|25777.1|25769.1|25724.6|25716.6|448
1583502900000|2020-03-06 13:55:00|25775.1|25767.1|25789.1|25781.1|25804.6|25796.6|25772.1|25764.1|485
1583503200000|2020-03-06 14:00:00|25787.1|25779.1|25779.6|25771.6|25800.1|25792.1|25776.6|25768.6|269
1583503500000|2020-03-06 14:05:00|25776.6|25768.6|25762.6|25754.6|25784.6|25776.6|25741.6|25733.6|336
1583503800000|2020-03-06 14:10:00|25763.1|25755.1|25738.6|25730.6|25770.6|25762.6|25735.6|25727.6|271
1583504100000|2020-03-06 14:15:00|25738.1|25730.1|25727.6|25719.6|25743.6|25735.6|25707.1|25699.1|559
1583504400000|2020-03-06 14:20:00|25728.1|25720.1|25734.1|25726.1|25745.6|25737.6|25715.1|25707.1|257
1583504700000|2020-03-06 14:25:00|25734.6|25726.6|25785.6|25777.6|25785.6|25777.6|25732.1|25724.1|363
1583505000000|2020-03-06 14:30:00|25787.6|25779.6|25799.6|25791.6|25841.1|25833.1|25773.1|25765.1|1470
1583505300000|2020-03-06 14:35:00|25798.1|25790.1|25829.1|25821.1|25839.1|25831.1|25798.1|25790.1|650
1583505600000|2020-03-06 14:40:00|25828.6|25820.6|25805.6|25797.6|25829.6|25821.6|25789.6|25781.6|494
1583505900000|2020-03-06 14:45:00|25801.1|25793.1|25760.6|25752.6|25803.1|25795.1|25758.6|25750.6|604
1583506200000|2020-03-06 14:50:00|25760.1|25752.1|25722.1|25714.1|25764.6|25756.6|25675.6|25667.6|1418
1583506500000|2020-03-06 14:55:00|25720.1|25712.1|25736.1|25728.1|25766.6|25758.6|25710.6|25702.6|727
1583506800000|2020-03-06 15:00:00|25736.6|25728.6|25765.6|25757.6|25779.6|25771.6|25736.1|25728.1|582
1583507100000|2020-03-06 15:05:00|25767.6|25759.6|25741.6|25733.6|25788.6|25780.6|25727.6|25719.6|726
1583507400000|2020-03-06 15:10:00|25741.1|25733.1|25778.1|25770.1|25783.6|25775.6|25729.1|25721.1|472
1583507700000|2020-03-06 15:15:00|25777.6|25769.6|25773.6|25765.6|25802.6|25794.6|25773.6|25765.6|416
1583508000000|2020-03-06 15:20:00|25772.1|25764.1|25786.1|25778.1|25790.1|25782.1|25762.1|25754.1|387
1583508300000|2020-03-06 15:25:00|25785.6|25777.6|25851.1|25843.1|25857.1|25849.1|25780.6|25772.6|1045
1583508600000|2020-03-06 15:30:00|25848.6|25840.6|25808.1|25800.1|25870.1|25862.1|25807.6|25799.6|732
1583508900000|2020-03-06 15:35:00|25807.6|25799.6|25810.6|25802.6|25822.6|25814.6|25789.1|25781.1|609
1583509200000|2020-03-06 15:40:00|25809.6|25801.6|25815.6|25807.6|25831.6|25823.6|25785.6|25777.6|788
1583509500000|2020-03-06 15:45:00|25815.1|25807.1|25829.1|25821.1|25829.1|25821.1|25794.1|25786.1|369
1583509800000|2020-03-06 15:50:00|25828.6|25820.6|25845.1|25837.1|25851.6|25843.6|25828.6|25820.6|632
1583510100000|2020-03-06 15:55:00|25844.6|25836.6|25831.6|25823.6|25852.6|25844.6|25800.6|25792.6|402
1583510400000|2020-03-06 16:00:00|25833.1|25825.1|25803.6|25795.6|25841.1|25833.1|25799.1|25791.1|367
1583510700000|2020-03-06 16:05:00|25803.1|25795.1|25766.1|25758.1|25808.1|25800.1|25757.6|25749.6|769
1583511000000|2020-03-06 16:10:00|25765.6|25757.6|25763.1|25755.1|25778.1|25770.1|25755.6|25747.6|519
1583511300000|2020-03-06 16:15:00|25763.6|25755.6|25780.1|25772.1|25799.6|25791.6|25757.1|25749.1|322
1583511600000|2020-03-06 16:20:00|25779.6|25771.6|25774.1|25766.1|25795.6|25787.6|25766.1|25758.1|298
1583511900000|2020-03-06 16:25:00|25773.6|25765.6|25757.1|25749.1|25795.6|25787.6|25743.1|25735.1|364
1583512200000|2020-03-06 16:30:00|25756.6|25748.6|25779.1|25771.1|25799.6|25791.6|25754.6|25746.6|289
1583512500000|2020-03-06 16:35:00|25780.1|25772.1|25792.1|25784.1|25796.1|25788.1|25763.6|25755.6|275
1583512800000|2020-03-06 16:40:00|25792.6|25784.6|25755.1|25747.1|25792.6|25784.6|25749.6|25741.6|204
1583513100000|2020-03-06 16:45:00|25755.6|25747.6|25739.6|25731.6|25761.6|25753.6|25738.6|25730.6|214
1583513400000|2020-03-06 16:50:00|25740.1|25732.1|25753.6|25745.6|25758.1|25750.1|25737.6|25729.6|203
1583513700000|2020-03-06 16:55:00|25754.6|25746.6|25743.1|25735.1|25754.6|25746.6|25720.1|25712.1|285
1583514000000|2020-03-06 17:00:00|25744.1|25736.1|25718.1|25710.1|25750.6|25742.6|25710.1|25702.1|291
1583514300000|2020-03-06 17:05:00|25717.6|25709.6|25722.6|25714.6|25732.6|25724.6|25712.1|25704.1|257
1583514600000|2020-03-06 17:10:00|25721.1|25713.1|25720.1|25712.1|25730.1|25722.1|25710.6|25702.6|202
1583514900000|2020-03-06 17:15:00|25719.6|25711.6|25715.6|25707.6|25734.1|25726.1|25711.1|25703.1|175
1583515200000|2020-03-06 17:20:00|25715.1|25707.1|25716.1|25708.1|25732.1|25724.1|25712.6|25704.6|141
1583515500000|2020-03-06 17:25:00|25715.6|25707.6|25716.1|25708.1|25720.1|25712.1|25711.1|25703.1|128
1583515800000|2020-03-06 17:30:00|25716.6|25708.6|25736.1|25728.1|25739.1|25731.1|25713.1|25705.1|215
1583516100000|2020-03-06 17:35:00|25737.1|25729.1|25753.1|25745.1|25765.1|25757.1|25722.1|25714.1|315
1583516400000|2020-03-06 17:40:00|25753.6|25745.6|25759.1|25751.1|25761.1|25753.1|25748.1|25740.1|161
1583516700000|2020-03-06 17:45:00|25758.6|25750.6|25741.1|25733.1|25763.6|25755.6|25731.1|25723.1|198
1583517000000|2020-03-06 17:50:00|25741.6|25733.6|25728.1|25720.1|25745.1|25737.1|25725.1|25717.1|81
1583517300000|2020-03-06 17:55:00|25727.6|25719.6|25727.6|25719.6|25737.6|25729.6|25721.6|25713.6|108
1583517600000|2020-03-06 18:00:00|25727.1|25719.1|25741.1|25733.1|25750.6|25742.6|25726.1|25718.1|172
1583517900000|2020-03-06 18:05:00|25741.6|25733.6|25746.1|25738.1|25760.1|25752.1|25735.1|25727.1|174
1583518200000|2020-03-06 18:10:00|25746.6|25738.6|25717.1|25709.1|25753.6|25745.6|25714.1|25706.1|197
1583518500000|2020-03-06 18:15:00|25717.6|25709.6|25722.1|25714.1|25735.1|25727.1|25714.6|25706.6|58
1583518800000|2020-03-06 18:20:00|25722.6|25714.6|25754.6|25746.6|25757.6|25749.6|25722.1|25714.1|162
1583519100000|2020-03-06 18:25:00|25754.1|25746.1|25741.6|25733.6|25756.6|25748.6|25735.1|25727.1|117
1583519400000|2020-03-06 18:30:00|25741.1|25733.1|25734.6|25726.6|25761.1|25753.1|25728.6|25720.6|207
1583519700000|2020-03-06 18:35:00|25732.1|25724.1|25739.1|25731.1|25742.1|25734.1|25722.6|25714.6|152
1583520000000|2020-03-06 18:40:00|25740.1|25732.1|25717.1|25709.1|25745.1|25737.1|25715.1|25707.1|205
1583520300000|2020-03-06 18:45:00|25716.1|25708.1|25692.6|25684.6|25719.1|25711.1|25687.6|25679.6|323
1583520600000|2020-03-06 18:50:00|25693.1|25685.1|25665.1|25657.1|25701.1|25693.1|25665.1|25657.1|558
1583520900000|2020-03-06 18:55:00|25665.6|25657.6|25676.3|25646.3|25687.1|25679.1|25665.6|25646.3|160
1583521200000|2020-03-06 19:00:00|25677.1|25647.1|25656.5|25626.5|25678.2|25648.2|25630.4|25600.4|0
1583521500000|2020-03-06 19:05:00|25656.1|25626.1|25654.9|25624.9|25674.9|25644.9|25643.7|25613.7|0
1583521800000|2020-03-06 19:10:00|25654.1|25624.1|25661.3|25631.3|25683.6|25653.6|25643|25613|0
1583522100000|2020-03-06 19:15:00|25661|25631|25660.2|25630.2|25672.5|25642.5|25645.7|25615.7|0
1583522400000|2020-03-06 19:20:00|25660.5|25630.5|25679.3|25649.3|25683.9|25653.9|25649.4|25619.4|0
1583522700000|2020-03-06 19:25:00|25678.2|25648.2|25677.8|25647.8|25704.7|25674.7|25673.9|25643.9|0
1583523000000|2020-03-06 19:30:00|25678.1|25648.1|25626|25596|25688.9|25658.9|25625.9|25595.9|0
1583523300000|2020-03-06 19:35:00|25625.6|25595.6|25593.2|25563.2|25630.3|25600.3|25590.8|25560.8|0
1583523600000|2020-03-06 19:40:00|25594|25564|25596.8|25566.8|25609.7|25579.7|25574.3|25544.3|0
1583523900000|2020-03-06 19:45:00|25596.4|25566.4|25572.9|25542.9|25630.1|25600.1|25568.9|25538.9|0
1583524200000|2020-03-06 19:50:00|25572.5|25542.5|25583.3|25553.3|25591.5|25561.5|25566.4|25536.4|0
1583524500000|2020-03-06 19:55:00|25583.7|25553.7|25591.9|25561.9|25621.1|25591.1|25583.7|25553.7|0
1583524800000|2020-03-06 20:00:00|25590.3|25560.3|25571.9|25541.9|25603.8|25573.8|25562.8|25532.8|0
1583525100000|2020-03-06 20:05:00|25572.3|25542.3|25549.5|25519.5|25580.7|25550.7|25537.9|25507.9|0
1583525400000|2020-03-06 20:10:00|25549.8|25519.8|25612.2|25582.2|25650.9|25620.9|25549.1|25519.1|0
1583525700000|2020-03-06 20:15:00|25611.4|25581.4|25678.2|25648.2|25683.4|25653.4|25606|25576|0
1583526000000|2020-03-06 20:20:00|25678.5|25648.5|25695.5|25665.5|25695.5|25665.5|25654.4|25624.4|0
1583526300000|2020-03-06 20:25:00|25695.1|25665.1|25670.6|25640.6|25710.9|25680.9|25661.3|25631.3|0
1583526600000|2020-03-06 20:30:00|25670.2|25640.2|25776.2|25746.2|25794.3|25764.3|25656.1|25626.1|0
1583526900000|2020-03-06 20:35:00|25775|25745|25711.4|25681.4|25816.2|25786.2|25704.6|25674.6|0
1583527200000|2020-03-06 20:40:00|25713|25683|25784.8|25754.8|25794.8|25764.8|25710.1|25680.1|0
1583527500000|2020-03-06 20:45:00|25785.5|25755.5|25785.9|25755.9|25818.5|25788.5|25768.4|25738.4|0
1583527800000|2020-03-06 20:50:00|25786.1|25756.1|25878|25848|25905.4|25875.4|25786.1|25756.1|0
1583528100000|2020-03-06 20:55:00|25878.2|25848.2|25850.1|25820.1|25926.3|25896.3|25850.1|25820.1|0
1583528400000|2020-03-06 21:00:00|25861.2|25831.2|25816.1|25786.1|25872.3|25842.3|25793|25763|0
1583528700000|2020-03-06 21:05:00|25817.9|25787.9|25783.3|25753.3|25827.2|25797.2|25767.6|25737.6|0
1583529000000|2020-03-06 21:10:00|25781.5|25751.5|25820.2|25790.2|25833.5|25803.5|25768.6|25738.6|0
1583529300000|2020-03-06 21:15:00|25820.1|25790.1|25831.3|25801.3|25831.3|25801.3|25819.3|25789.3|0
1583529600000|2020-03-06 21:20:00|25831.1|25801.1|25832.9|25802.9|25833.2|25803.2|25828.4|25798.4|0
1583529900000|2020-03-06 21:25:00|25838.8|25808.8|25833.7|25803.7|25838.8|25808.8|25830.4|25800.4|0
1583530200000|2020-03-06 21:30:00|25828|25798|25802.4|25772.4|25835.4|25805.4|25798.4|25768.4|0
1583530500000|2020-03-06 21:35:00|25800.6|25770.6|25832.6|25802.6|25836.3|25806.3|25800.6|25770.6|0
1583530800000|2020-03-06 21:40:00|25830.7|25800.7|25830.5|25800.5|25840|25810|25821.3|25791.3|0
1583531100000|2020-03-06 21:45:00|25828.7|25798.7|25809.4|25779.4|25834.2|25804.2|25805.4|25775.4|0
1583531400000|2020-03-06 21:50:00|25807.5|25777.5|25800.9|25770.9|25809.4|25779.4|25800.9|25770.9|0
1583531700000|2020-03-06 21:55:00|25802.7|25772.7|25817.6|25787.6|25824.9|25794.9|25793.5|25763.5|0
1583705100000|2020-03-08 22:05:00|25155.6|25115.6|25059.3|25019.3|25155.6|25115.6|24939.2|24899.2|0
1583705400000|2020-03-08 22:10:00|25059.7|25019.7|25140.5|25100.5|25184.1|25144.1|25055.5|25015.5|0
1583705700000|2020-03-08 22:15:00|25139.6|25099.6|25114.8|25074.8|25197.9|25157.9|25073.1|25033.1|0
1583706000000|2020-03-08 22:20:00|25109.2|25069.2|25152.6|25112.6|25205.4|25165.4|25101.9|25061.9|0
1583706300000|2020-03-08 22:25:00|25151.6|25111.6|25093.5|25053.5|25152.6|25112.6|25086.9|25046.9|0
1583706600000|2020-03-08 22:30:00|25085|25045|25068.3|25028.3|25114.4|25074.4|25027.7|24987.7|0
1583706900000|2020-03-08 22:35:00|25069.3|25029.3|25080.9|25040.9|25100.1|25060.1|25004.2|24964.2|0
1583707200000|2020-03-08 22:40:00|25081.8|25041.8|25055.7|25015.7|25117.3|25077.3|24998.2|24958.2|0
1583707500000|2020-03-08 22:45:00|25056.6|25016.6|25031.1|24991.1|25096.9|25056.9|24988.6|24948.6|0
1583707800000|2020-03-08 22:50:00|25030.2|24990.2|25070.7|25030.7|25085.1|25045.1|24993.1|24953.1|0
1583708100000|2020-03-08 22:55:00|25069.8|25029.8|25089.2|25049.2|25117.7|25077.7|25048.3|25008.3|0
1583708400000|2020-03-08 23:00:00|25090.2|25050.2|25079.2|25039.2|25134.7|25094.7|25072.7|25032.7|0
1583708700000|2020-03-08 23:05:00|25081.1|25041.1|25166.5|25126.5|25168.3|25128.3|25065.3|25025.3|0
1583709000000|2020-03-08 23:10:00|25164.6|25124.6|25176.5|25136.5|25207.7|25167.7|25157.6|25117.6|0
1583709300000|2020-03-08 23:15:00|25177.5|25137.5|25171.1|25131.1|25177.8|25137.8|25146.4|25106.4|0
1583709600000|2020-03-08 23:20:00|25172.9|25132.9|25112.9|25072.9|25187.9|25147.9|25109.8|25069.8|0
1583709900000|2020-03-08 23:25:00|25113.8|25073.8|25128.5|25088.5|25150.9|25110.9|25063.5|25023.5|0
1583710200000|2020-03-08 23:30:00|25127.5|25087.5|25060.3|25020.3|25143.4|25103.4|25042.6|25002.6|0
1583710500000|2020-03-08 23:35:00|25061.3|25021.3|25075.2|25035.2|25091.8|25051.8|25028.9|24988.9|0
1583710800000|2020-03-08 23:40:00|25074.3|25034.3|25033.9|24993.9|25075.3|25035.3|25031.1|24991.1|0
1583711100000|2020-03-08 23:45:00|25035.8|24995.8|25022.9|24982.9|25073.5|25033.5|25021.8|24981.8|0
1583711400000|2020-03-08 23:50:00|25020.3|24980.3|25041.1|25001.1|25066|25026|25018.2|24978.2|0
1583711700000|2020-03-08 23:55:00|25042.1|25002.1|25042.3|25002.3|25048.7|25008.7|25013.3|24973.3|0
1583712000000|2020-03-09 00:00:00|25043.2|25003.2|25030.1|24990.1|25064.2|25024.2|25016.6|24976.6|0
1583712300000|2020-03-09 00:05:00|25029.2|24989.2|25122.9|25082.9|25128.7|25088.7|25029.2|24989.2|0
1583712600000|2020-03-09 00:10:00|25121.9|25081.9|25061.8|25021.8|25127.2|25087.2|25051|25011|0
1583712900000|2020-03-09 00:15:00|25062.8|25022.8|25094.9|25054.9|25110.8|25070.8|24486.3|24446.3|0
1583713200000|2020-03-09 00:20:00|25096.8|25056.8|25070.3|25030.3|25130.4|25090.4|25059.5|25019.5|0
1583713500000|2020-03-09 00:25:00|25068.3|25028.3|25098|25058|25109.5|25069.5|25054.7|25014.7|0
1583713800000|2020-03-09 00:30:00|25099.9|25059.9|25048.4|25008.4|25100.8|25060.8|25032.7|24992.7|0
1583714100000|2020-03-09 00:35:00|25047.9|25007.9|25064.6|25024.6|25071.2|25031.2|25034.8|24994.8|0
1583714400000|2020-03-09 00:40:00|25064.2|25024.2|25101.4|25061.4|25109.6|25069.6|25057.6|25017.6|0
1583714700000|2020-03-09 00:45:00|25103.7|25063.7|25121.3|25081.3|25139.4|25099.4|25103.3|25063.3|0
1583715000000|2020-03-09 00:50:00|25122.3|25082.3|25121.3|25081.3|25143.3|25103.3|25116.6|25076.6|0
1583715300000|2020-03-09 00:55:00|25119.5|25079.5|25144.5|25104.5|25145.5|25105.5|25102.7|25062.7|0
1583715600000|2020-03-09 01:00:00|25145.5|25105.5|25187.5|25147.5|25197.9|25157.9|25138.7|25098.7|0
1583715900000|2020-03-09 01:05:00|25187|25147|25170.1|25130.1|25215.6|25175.6|25167.5|25127.5|0
1583716200000|2020-03-09 01:10:00|25166.2|25126.2|25237.4|25197.4|25238.3|25198.3|25165.3|25125.3|0
1583716500000|2020-03-09 01:15:00|25231.7|25191.7|25090.1|25075.1|25231.7|25215.1|25063.1|25048.1|6870
1583716800000|2020-03-09 01:20:00|25092.6|25077.6|25115.1|25100.1|25135.1|25120.1|25084.1|25069.1|3116
1583717100000|2020-03-09 01:25:00|25116.1|25101.1|25121.1|25106.1|25152.6|25137.6|25111.6|25096.6|2044
1583717400000|2020-03-09 01:30:00|25120.6|25105.6|25139.1|25124.1|25175.1|25160.1|25051.1|25036.1|7889
1583717700000|2020-03-09 01:35:00|25138.6|25123.6|25027.1|25012.1|25146.1|25131.1|25015.1|25000.1|5241
1583718000000|2020-03-09 01:40:00|25024.1|25009.1|24990.6|24975.6|25025.1|25010.1|24963.6|24948.6|6094
1583718300000|2020-03-09 01:45:00|24990.1|24975.1|25011.1|24996.1|25050.1|25035.1|24954.6|24939.6|4499
1583718600000|2020-03-09 01:50:00|25012.1|24997.1|25025.1|25010.1|25083.6|25068.6|24994.6|24979.6|4534
1583718900000|2020-03-09 01:55:00|25024.6|25009.6|25008.6|24993.6|25043.1|25028.1|24966.6|24951.6|4153
1583719200000|2020-03-09 02:00:00|25006.1|24991.1|25073.1|25058.1|25090.6|25075.6|24990.6|24975.6|3237
1583719500000|2020-03-09 02:05:00|25073.6|25058.6|25053.6|25038.6|25108.6|25093.6|25037.1|25022.1|3875
1583719800000|2020-03-09 02:10:00|25052.6|25037.6|24995.1|24980.1|25057.6|25042.6|24992.1|24977.1|2644
1583720100000|2020-03-09 02:15:00|24994.1|24979.1|25030.1|25015.1|25031.1|25016.1|24983.1|24968.1|2395
1583720400000|2020-03-09 02:20:00|25031.1|25016.1|25002.1|24987.1|25031.1|25016.1|24970.1|24955.1|3948
1583720700000|2020-03-09 02:25:00|25003.6|24988.6|24981.1|24966.1|25015.6|25000.6|24936.1|24921.1|3738
1583721000000|2020-03-09 02:30:00|24981.6|24966.6|24992.6|24977.6|25006.1|24991.1|24965.6|24950.6|2077
1583721300000|2020-03-09 02:35:00|24993.6|24978.6|25040.1|25025.1|25053.1|25038.1|24989.1|24974.1|2227
1583721600000|2020-03-09 02:40:00|25042.1|25027.1|24998.6|24983.6|25045.1|25030.1|24973.1|24958.1|2113
1583721900000|2020-03-09 02:45:00|25000.6|24985.6|25039.6|25024.6|25071.6|25056.6|24995.6|24980.6|2138
1583722200000|2020-03-09 02:50:00|25032.1|25017.1|25089.6|25074.6|25094.6|25079.6|25027.1|25012.1|2170
1583722500000|2020-03-09 02:55:00|25089.1|25074.1|25127.1|25112.1|25157.1|25142.1|25065.1|25050.1|3340
1583722800000|2020-03-09 03:00:00|25128.1|25113.1|25139.1|25124.1|25175.6|25160.6|25085.6|25070.6|2923
1583723100000|2020-03-09 03:05:00|25138.6|25123.6|25190.6|25175.6|25195.1|25180.1|25114.6|25099.6|2374
1583723400000|2020-03-09 03:10:00|25193.6|25178.6|25247.1|25232.1|25281.1|25266.1|25181.1|25166.1|4310
1583723700000|2020-03-09 03:15:00|25250.1|25235.1|25250.1|25235.1|25262.1|25247.1|25216.1|25201.1|2360
1583724000000|2020-03-09 03:20:00|25249.6|25234.6|25191.6|25176.6|25253.6|25238.6|25184.1|25169.1|2431
1583724300000|2020-03-09 03:25:00|25192.1|25177.1|25167.1|25152.1|25198.1|25183.1|25156.6|25141.6|1583
1583724600000|2020-03-09 03:30:00|25165.6|25150.6|25133.6|25118.6|25177.1|25162.1|25131.1|25116.1|1191
1583724900000|2020-03-09 03:35:00|25135.6|25120.6|25118.6|25103.6|25170.6|25155.6|25116.6|25101.6|1340
1583725200000|2020-03-09 03:40:00|25118.1|25103.1|25098.1|25083.1|25139.1|25124.1|25096.1|25081.1|1620
1583725500000|2020-03-09 03:45:00|25098.6|25083.6|25136.1|25121.1|25138.1|25123.1|25074.1|25059.1|1590
1583725800000|2020-03-09 03:50:00|25137.1|25122.1|25130.1|25115.1|25163.1|25148.1|25112.6|25097.6|1183
1583726100000|2020-03-09 03:55:00|25130.6|25115.6|25127.1|25112.1|25143.1|25128.1|25116.6|25101.6|842
1583726400000|2020-03-09 04:00:00|25128|25088|25154.6|25114.6|25158.7|25118.7|25107.4|25067.4|2
1583726700000|2020-03-09 04:05:00|25171.1|25131.1|25134.9|25094.9|25175.6|25135.6|25118.4|25078.4|0
1583727000000|2020-03-09 04:10:00|25126.7|25086.7|25092.5|25052.5|25134.6|25094.6|25083.2|25043.2|0
1583727300000|2020-03-09 04:15:00|25091.5|25051.5|25084.8|25044.8|25101.3|25061.3|25067.9|25027.9|0
1583727600000|2020-03-09 04:20:00|25080.6|25040.6|25134.5|25094.5|25159.9|25119.9|25068.5|25028.5|0
1583727900000|2020-03-09 04:25:00|25138.6|25098.6|25077.3|25037.3|25142.8|25102.8|25077.3|25037.3|0
1583728200000|2020-03-09 04:30:00|25085.5|25045.5|25118.3|25078.3|25126.6|25086.6|25077.1|25037.1|0
1583728500000|2020-03-09 04:35:00|25110.1|25070.1|25117.5|25077.5|25126.4|25086.4|25105.5|25065.5|0
1583728800000|2020-03-09 04:40:00|25125.8|25085.8|25134.6|25094.6|25142.9|25102.9|25118.1|25078.1|0
1583729100000|2020-03-09 04:45:00|25142.9|25102.9|25118.7|25078.7|25142.9|25102.9|25118.1|25078.1|0
1583729400000|2020-03-09 04:50:00|25110.5|25070.5|25052.7|25012.7|25110.5|25070.5|25044.5|25004.5|0
1583729700000|2020-03-09 04:55:00|25044.5|25004.5|25044.1|25004.1|25052.7|25012.7|25019.7|24979.7|0
1583730000000|2020-03-09 05:00:00|25052.3|25012.3|25102.1|25087.1|25167.1|25152.1|25052.3|25012.3|2705
1583730300000|2020-03-09 05:05:00|25101.6|25086.6|25093.1|25078.1|25121.6|25106.6|25071.1|25056.1|1643
1583730600000|2020-03-09 05:10:00|25093.6|25078.6|25089.1|25074.1|25118.1|25103.1|25079.1|25064.1|1081
1583730900000|2020-03-09 05:15:00|25088.1|25073.1|25062.1|25047.1|25090.6|25075.6|25061.1|25046.1|1159
1583731200000|2020-03-09 05:20:00|25062.6|25047.6|25075.1|25060.1|25079.1|25064.1|25053.1|25038.1|1026
1583731500000|2020-03-09 05:25:00|25074.6|25059.6|25066.6|25051.6|25076.1|25061.1|25052.6|25037.6|852
1583731800000|2020-03-09 05:30:00|25067.6|25052.6|25093.1|25078.1|25101.1|25086.1|25058.6|25043.6|1333
1583732100000|2020-03-09 05:35:00|25092.6|25077.6|25090.1|25075.1|25102.1|25087.1|25082.1|25067.1|941
1583732400000|2020-03-09 05:40:00|25089.6|25074.6|25103.6|25088.6|25137.6|25122.6|25088.1|25073.1|2069
1583732700000|2020-03-09 05:45:00|25104.6|25089.6|25119.6|25104.6|25139.1|25124.1|25100.1|25085.1|1475
1583733000000|2020-03-09 05:50:00|25120.1|25105.1|25129.1|25114.1|25154.1|25139.1|25112.6|25097.6|1328
1583733300000|2020-03-09 05:55:00|25130.1|25115.1|25136.1|25121.1|25142.1|25127.1|25099.1|25084.1|1435
1583733600000|2020-03-09 06:00:00|25135.1|25120.1|25120.1|25105.1|25158.1|25143.1|25105.6|25090.6|1666
1583733900000|2020-03-09 06:05:00|25120.6|25105.6|25113.1|25098.1|25154.1|25139.1|25107.1|25092.1|1463
1583734200000|2020-03-09 06:10:00|25113.6|25098.6|25110.6|25095.6|25130.1|25115.1|25094.6|25079.6|1005
1583734500000|2020-03-09 06:15:00|25109.1|25094.1|25096.1|25081.1|25113.1|25098.1|25088.1|25073.1|915
1583734800000|2020-03-09 06:20:00|25095.6|25080.6|25102.1|25087.1|25123.1|25108.1|25095.1|25080.1|1037
1583735100000|2020-03-09 06:25:00|25102.6|25087.6|25124.1|25109.1|25129.1|25114.1|25100.1|25085.1|886
1583735400000|2020-03-09 06:30:00|25124.6|25109.6|25130.6|25115.6|25146.6|25131.6|25124.1|25109.1|930
1583735700000|2020-03-09 06:35:00|25131.1|25116.1|25144.6|25129.6|25176.1|25161.1|25130.1|25115.1|1532
1583736000000|2020-03-09 06:40:00|25145.1|25130.1|25135.1|25120.1|25158.6|25143.6|25127.1|25112.1|997
1583736300000|2020-03-09 06:45:00|25136.6|25121.6|25111.1|25096.1|25136.6|25121.6|25105.1|25090.1|988
1583736600000|2020-03-09 06:50:00|25110.1|25095.1|25082.1|25067.1|25118.1|25103.1|25073.1|25058.1|1643
1583736900000|2020-03-09 06:55:00|25081.6|25066.6|25075.6|25060.6|25086.6|25071.6|25063.6|25048.6|1048
1583737200000|2020-03-09 07:00:00|25075.1|25060.1|25075.1|25060.1|25097.1|25082.1|25057.1|25042.1|1503
1583737500000|2020-03-09 07:05:00|25075.6|25060.6|25045.6|25030.6|25087.6|25072.6|25043.1|25028.1|1234
1583737800000|2020-03-09 07:10:00|25044.1|25029.1|25018.1|25003.1|25050.1|25035.1|25014.6|24999.6|1940
1583738100000|2020-03-09 07:15:00|25017.6|25002.6|24986.1|24971.1|25029.6|25014.6|24981.1|24966.1|2002
1583738400000|2020-03-09 07:20:00|24987.1|24972.1|24951.6|24936.6|24993.6|24978.6|24950.1|24935.1|2578
1583738700000|2020-03-09 07:25:00|24952.6|24937.6|24921.1|24906.1|24954.1|24939.1|24900.1|24885.1|4153
1583739000000|2020-03-09 07:30:00|24920.6|24905.6|24875.1|24860.1|24930.6|24915.6|24867.1|24852.1|3031
1583739300000|2020-03-09 07:35:00|24876.1|24861.1|24853.1|24838.1|24886.1|24871.1|24846.6|24831.6|2273
1583739600000|2020-03-09 07:40:00|24853.6|24838.6|24885.6|24870.6|24888.1|24873.1|24844.1|24829.1|2568
1583739900000|2020-03-09 07:45:00|24884.1|24869.1|24903.1|24888.1|24924.1|24909.1|24858.6|24843.6|3189
1583740200000|2020-03-09 07:50:00|24901.6|24886.6|24969.6|24954.6|24971.6|24956.6|24899.6|24884.6|2534
1583740500000|2020-03-09 07:55:00|24973.1|24958.1|24930.1|24915.1|24977.6|24962.6|24930.1|24915.1|3087
1583740800000|2020-03-09 08:00:00|24931.1|24916.1|24981.6|24966.6|24982.1|24967.1|24890.6|24875.6|3494
1583741100000|2020-03-09 08:05:00|24985.1|24970.1|25042.1|25027.1|25043.1|25028.1|24968.6|24953.6|3885
1583741400000|2020-03-09 08:10:00|25046.1|25031.1|25002.1|24987.1|25046.1|25031.1|24951.6|24936.6|2425
1583741700000|2020-03-09 08:15:00|25001.1|24986.1|24954.1|24939.1|25007.6|24992.6|24952.6|24937.6|1772
1583742000000|2020-03-09 08:20:00|24954.6|24939.6|24907.1|24892.1|24963.1|24948.1|24897.6|24882.6|1976
1583742300000|2020-03-09 08:25:00|24906.6|24891.6|24856.1|24841.1|24919.6|24904.6|24825.6|24810.6|2421
1583742600000|2020-03-09 08:30:00|24840.2|24800.2|24841.4|24801.4|24868.6|24828.6|24762.2|24722.2|1
1583742900000|2020-03-09 08:35:00|24833.1|24793.1|24835.6|24795.6|24845.9|24805.9|24781.9|24741.9|0
1583743200000|2020-03-09 08:40:00|24827.3|24787.3|24994.2|24954.2|25002.5|24962.5|24802.3|24762.3|0
1583743500000|2020-03-09 08:45:00|24993.5|24953.5|25044.7|25004.7|25058.9|25018.9|24931.2|24891.2|0
1583743800000|2020-03-09 08:50:00|25044.4|25004.4|25035.3|24995.3|25125|25085|24974.3|24934.3|0
1583744100000|2020-03-09 08:55:00|25043.6|25003.6|24939.4|24899.4|25068.5|25028.5|24894.4|24854.4|0
1583744400000|2020-03-09 09:00:00|24947.7|24907.7|24987.7|24947.7|25032.4|24992.4|24898.2|24858.2|0
1583744700000|2020-03-09 09:05:00|24979.4|24939.4|25065.1|25030.1|25065.3|25030.3|24946.1|24911.1|0
1583745000000|2020-03-09 09:10:00|25064.7|25029.7|25166.2|25131.2|25173.3|25138.3|24990|24955|0
1583745300000|2020-03-09 09:15:00|25182.8|25147.8|25113.6|25100.6|25182.8|25167.1|25064.6|25051.6|1983
1583745600000|2020-03-09 09:20:00|25115.6|25102.6|25130.1|25117.1|25145.1|25132.1|25109.6|25096.6|732
1583745900000|2020-03-09 09:25:00|25129.1|25116.1|25099.1|25086.1|25130.6|25117.6|25099.1|25086.1|363
1583746200000|2020-03-09 09:30:00|25099.6|25086.6|25063.6|25050.6|25106.6|25093.6|25051.1|25038.1|516
1583746500000|2020-03-09 09:35:00|25065.1|25052.1|25047.1|25034.1|25065.1|25052.1|25015.1|25002.1|517
1583746800000|2020-03-09 09:40:00|25046.6|25033.6|25038.6|25025.6|25051.1|25038.1|25017.6|25004.6|547
1583747100000|2020-03-09 09:45:00|25036.6|25023.6|25036.6|25023.6|25057.1|25044.1|25025.6|25012.6|379
1583747400000|2020-03-09 09:50:00|25038.1|25025.1|25015.1|25002.1|25055.6|25042.6|25015.1|25002.1|295
1583747700000|2020-03-09 09:55:00|25014.6|25001.6|24985.1|24972.1|25023.1|25010.1|24969.6|24956.6|434
1583748000000|2020-03-09 10:00:00|24984.1|24971.1|24952.6|24939.6|24985.1|24972.1|24939.6|24926.6|485
1583748300000|2020-03-09 10:05:00|24954.1|24941.1|24912.6|24899.6|24964.6|24951.6|24910.6|24897.6|397
1583748600000|2020-03-09 10:10:00|24910.6|24897.6|24886.6|24873.6|24922.1|24909.1|24878.6|24865.6|380
1583748900000|2020-03-09 10:15:00|24888.1|24875.1|24885.1|24872.1|24904.1|24891.1|24878.6|24865.6|263
1583749200000|2020-03-09 10:20:00|24884.6|24871.6|24945.6|24932.6|24952.6|24939.6|24880.1|24867.1|439
1583749500000|2020-03-09 10:25:00|24946.1|24933.1|24959.6|24946.6|24961.1|24948.1|24933.6|24920.6|371
1583749800000|2020-03-09 10:30:00|24960.1|24947.1|24921.1|24908.1|24960.1|24947.1|24917.1|24904.1|313
1583750100000|2020-03-09 10:35:00|24919.6|24906.6|24876.6|24863.6|24930.6|24917.6|24872.6|24859.6|577
1583750400000|2020-03-09 10:40:00|24878.1|24865.1|24886.6|24873.6|24909.6|24896.6|24875.6|24862.6|266
1583750700000|2020-03-09 10:45:00|24886.1|24873.1|24903.6|24890.6|24903.6|24890.6|24867.1|24854.1|212
1583751000000|2020-03-09 10:50:00|24906.6|24893.6|24878.1|24865.1|24914.6|24901.6|24869.6|24856.6|278
1583751300000|2020-03-09 10:55:00|24877.1|24864.1|24907.6|24894.6|24914.1|24901.1|24872.1|24859.1|233
1583751600000|2020-03-09 11:00:00|24908.1|24895.1|24894.1|24881.1|24908.6|24895.6|24873.6|24860.6|305
1583751900000|2020-03-09 11:05:00|24893.6|24880.6|24886.1|24873.1|24902.1|24889.1|24879.1|24866.1|222
1583752200000|2020-03-09 11:10:00|24885.6|24872.6|24882.1|24869.1|24895.1|24882.1|24880.1|24867.1|152
1583752500000|2020-03-09 11:15:00|24882.6|24869.6|24912.1|24899.1|24912.6|24899.6|24880.1|24867.1|277
1583752800000|2020-03-09 11:20:00|24911.6|24898.6|24884.1|24871.1|24911.6|24898.6|24880.6|24867.6|259
1583753100000|2020-03-09 11:25:00|24885.6|24872.6|24901.6|24888.6|24903.1|24890.1|24884.6|24871.6|150
1583753400000|2020-03-09 11:30:00|24901.1|24888.1|24889.6|24876.6|24903.1|24890.1|24881.1|24868.1|237
1583753700000|2020-03-09 11:35:00|24889.1|24876.1|24837.6|24824.6|24892.1|24879.1|24833.1|24820.1|443
1583754000000|2020-03-09 11:40:00|24835.6|24822.6|24849.6|24836.6|24858.6|24845.6|24833.6|24820.6|288
1583754300000|2020-03-09 11:45:00|24847.1|24834.1|24835.1|24822.1|24850.6|24837.6|24833.1|24820.1|194
1583754600000|2020-03-09 11:50:00|24834.6|24821.6|24818.6|24805.6|24839.6|24826.6|24815.1|24802.1|217
1583754900000|2020-03-09 11:55:00|24819.1|24806.1|24803.1|24790.1|24820.1|24807.1|24790.6|24777.6|312
1583755200000|2020-03-09 12:00:00|24805.1|24792.1|24827.1|24814.1|24853.6|24840.6|24805.1|24792.1|409
1583755500000|2020-03-09 12:05:00|24826.6|24813.6|24808.1|24795.1|24829.1|24816.1|24801.6|24788.6|205
1583755800000|2020-03-09 12:10:00|24808.6|24795.6|24803.1|24790.1|24816.6|24803.6|24802.6|24789.6|200
1583756100000|2020-03-09 12:15:00|24802.6|24789.6|24788.1|24775.1|24805.6|24792.6|24784.1|24771.1|322
1583756400000|2020-03-09 12:20:00|24790.6|24777.6|24785.1|24772.1|24792.1|24779.1|24760.6|24747.6|455
1583756700000|2020-03-09 12:25:00|24785.6|24772.6|24778.1|24765.1|24793.1|24780.1|24767.1|24754.1|180
1583757000000|2020-03-09 12:30:00|24779.6|24766.6|24708.1|24695.1|24779.6|24766.6|24703.1|24690.1|696
1583757300000|2020-03-09 12:35:00|24708.6|24695.6|24701.1|24688.1|24716.1|24703.1|24698.1|24685.1|286
1583757600000|2020-03-09 12:40:00|24700.6|24687.6|24736.6|24723.6|24743.1|24730.1|24698.6|24685.6|259
1583757900000|2020-03-09 12:45:00|24732.6|24719.6|24733.1|24720.1|24737.1|24724.1|24703.1|24690.1|316
1583758200000|2020-03-09 12:50:00|24731.1|24718.1|24751.1|24738.1|24757.6|24744.6|24722.6|24709.6|301
1583758500000|2020-03-09 12:55:00|24751.6|24738.6|24710.1|24697.1|24754.6|24741.6|24709.1|24696.1|327
1583758800000|2020-03-09 13:00:00|24709.6|24696.6|24691.1|24678.1|24731.1|24718.1|24689.6|24676.6|355
1583759100000|2020-03-09 13:05:00|24689.6|24676.6|24672.6|24659.6|24704.1|24691.1|24671.6|24658.6|399
1583759400000|2020-03-09 13:10:00|24671.1|24658.1|24623.1|24610.1|24672.1|24659.1|24621.1|24608.1|630
1583759700000|2020-03-09 13:15:00|24623.6|24610.6|24598.1|24585.1|24643.6|24630.6|24594.1|24581.1|541
1583760000000|2020-03-09 13:20:00|24597.6|24584.6|24586.6|24573.6|24601.1|24588.1|24574.1|24561.1|462
1583760300000|2020-03-09 13:25:00|24588.1|24575.1|24586.1|24573.1|24628.6|24615.6|24577.6|24564.6|575
1583760600000|2020-03-09 13:30:00|24580.1|24567.1|24615.1|24602.1|24634.6|24621.6|24562.1|24549.1|1015
1583760900000|2020-03-09 13:35:00|24616.6|24603.6|24464.6|24451.6|24619.1|24606.1|24463.1|24450.1|1185
1583761200000|2020-03-09 13:40:00|24464.1|24451.1|24401.6|24388.6|24502.1|24489.1|24399.1|24386.1|1218
1583761500000|2020-03-09 13:45:00|24399.1|24386.1|24402.6|24389.6|24455.6|24442.6|24370.1|24357.1|1418
1583761800000|2020-03-09 13:50:00|24406.1|24393.1|24655.6|24642.6|24676.6|24663.6|24397.1|24384.1|2252
1583762100000|2020-03-09 13:55:00|24658.1|24645.1|24725.1|24712.1|24827.1|24814.1|24614.6|24601.6|2159
1583762400000|2020-03-09 14:00:00|24723.6|24710.6|24748.6|24735.6|24793.1|24780.1|24713.6|24700.6|1617
1583762700000|2020-03-09 14:05:00|24745.1|24732.1|24945.6|24932.6|24948.1|24935.1|24722.1|24709.1|2041
1583763000000|2020-03-09 14:10:00|24938.6|24925.6|24871.6|24858.6|24946.6|24933.6|24836.6|24823.6|1163
1583763300000|2020-03-09 14:15:00|24872.6|24859.6|24914.6|24901.6|24952.6|24939.6|24869.6|24856.6|1413
1583763600000|2020-03-09 14:20:00|24915.6|24902.6|24839.6|24826.6|24927.1|24914.1|24816.6|24803.6|1071
1583763900000|2020-03-09 14:25:00|24837.6|24824.6|24891.6|24878.6|24925.1|24912.1|24833.1|24820.1|741
1583764200000|2020-03-09 14:30:00|24891.1|24878.1|24873.1|24860.1|24904.1|24891.1|24813.6|24800.6|658
1583764500000|2020-03-09 14:35:00|24873.6|24860.6|24872.6|24859.6|24885.1|24872.1|24827.1|24814.1|486
1583764800000|2020-03-09 14:40:00|24875.1|24862.1|24841.1|24828.1|24911.1|24898.1|24840.6|24827.6|645
1583765100000|2020-03-09 14:45:00|24842.1|24829.1|24803.1|24790.1|24850.1|24837.1|24803.1|24790.1|935
1583765400000|2020-03-09 14:50:00|24801.1|24788.1|24773.6|24760.6|24804.1|24791.1|24736.6|24723.6|901
1583765700000|2020-03-09 14:55:00|24773.1|24760.1|24762.6|24749.6|24796.6|24783.6|24720.1|24707.1|790
1583766000000|2020-03-09 15:00:00|24762.1|24749.1|24752.1|24739.1|24786.6|24773.6|24744.6|24731.6|468
1583766300000|2020-03-09 15:05:00|24751.6|24738.6|24750.6|24737.6|24772.1|24759.1|24730.1|24717.1|367
1583766600000|2020-03-09 15:10:00|24751.1|24738.1|24788.1|24775.1|24820.1|24807.1|24739.1|24726.1|570
1583766900000|2020-03-09 15:15:00|24787.1|24774.1|24838.1|24825.1|24849.1|24836.1|24765.6|24752.6|733
1583767200000|2020-03-09 15:20:00|24840.1|24827.1|24861.6|24848.6|24875.1|24862.1|24826.1|24813.1|390
1583767500000|2020-03-09 15:25:00|24861.1|24848.1|24835.6|24822.6|24883.1|24870.1|24820.1|24807.1|443
1583767800000|2020-03-09 15:30:00|24836.1|24823.1|24844.1|24831.1|24859.6|24846.6|24776.1|24763.1|590
1583768100000|2020-03-09 15:35:00|24843.1|24830.1|24903.6|24890.6|24923.1|24910.1|24842.6|24829.6|812
1583768400000|2020-03-09 15:40:00|24903.1|24890.1|24936.6|24923.6|24947.6|24934.6|24893.6|24880.6|680
1583768700000|2020-03-09 15:45:00|24938.1|24925.1|24961.1|24948.1|24961.1|24948.1|24926.6|24913.6|713
1583769000000|2020-03-09 15:50:00|24957.6|24944.6|24962.1|24949.1|24988.6|24975.6|24942.6|24929.6|881
1583769300000|2020-03-09 15:55:00|24961.6|24948.6|24925.6|24912.6|24970.6|24957.6|24924.6|24911.6|484
1583769600000|2020-03-09 16:00:00|24924.1|24911.1|24934.1|24921.1|24934.1|24921.1|24902.1|24889.1|551
1583769900000|2020-03-09 16:05:00|24933.6|24920.6|25027.1|25014.1|25052.1|25039.1|24933.1|24920.1|1033
1583770200000|2020-03-09 16:10:00|25025.6|25012.6|24986.1|24973.1|25042.6|25029.6|24976.1|24963.1|467
1583770500000|2020-03-09 16:15:00|24989.1|24976.1|24932.1|24919.1|25010.6|24997.6|24924.6|24911.6|491
1583770800000|2020-03-09 16:20:00|24931.1|24918.1|24927.1|24914.1|24957.1|24944.1|24911.6|24898.6|362
1583771100000|2020-03-09 16:25:00|24926.1|24913.1|24886.6|24873.6|24926.1|24913.1|24881.6|24868.6|410
1583771400000|2020-03-09 16:30:00|24887.6|24874.6|24847.6|24834.6|24901.6|24888.6|24842.1|24829.1|420
1583771700000|2020-03-09 16:35:00|24849.1|24836.1|24883.6|24870.6|24884.1|24871.1|24801.6|24788.6|680
1583772000000|2020-03-09 16:40:00|24882.6|24869.6|24832.1|24819.1|24896.6|24883.6|24824.1|24811.1|398
1583772300000|2020-03-09 16:45:00|24832.6|24819.6|24816.1|24803.1|24849.6|24836.6|24795.1|24782.1|428
1583772600000|2020-03-09 16:50:00|24816.6|24803.6|24826.1|24813.1|24855.6|24842.6|24811.1|24798.1|335
1583772900000|2020-03-09 16:55:00|24825.6|24812.6|24860.6|24847.6|24860.6|24847.6|24815.6|24802.6|198
1583773200000|2020-03-09 17:00:00|24858.6|24845.6|24883.6|24870.6|24927.1|24914.1|24846.1|24833.1|506
1583773500000|2020-03-09 17:05:00|24882.1|24869.1|24858.1|24845.1|24889.6|24876.6|24844.1|24831.1|245
1583773800000|2020-03-09 17:10:00|24856.6|24843.6|24883.6|24870.6|24886.6|24873.6|24845.1|24832.1|201
1583774100000|2020-03-09 17:15:00|24882.6|24869.6|24848.1|24835.1|24882.6|24869.6|24835.1|24822.1|153
1583774400000|2020-03-09 17:20:00|24846.1|24833.1|24829.6|24816.6|24846.6|24833.6|24808.6|24795.6|195
1583774700000|2020-03-09 17:25:00|24830.1|24817.1|24817.6|24804.6|24842.1|24829.1|24812.6|24799.6|83
1583775000000|2020-03-09 17:30:00|24818.1|24805.1|24795.1|24782.1|24822.1|24809.1|24786.6|24773.6|204
1583775300000|2020-03-09 17:35:00|24794.6|24781.6|24794.6|24781.6|24821.6|24808.6|24793.1|24780.1|262
1583775600000|2020-03-09 17:40:00|24795.1|24782.1|24754.1|24741.1|24821.6|24808.6|24743.6|24730.6|329
1583775900000|2020-03-09 17:45:00|24754.6|24741.6|24764.6|24751.6|24787.6|24774.6|24745.6|24732.6|260
1583776200000|2020-03-09 17:50:00|24763.6|24750.6|24703.1|24690.1|24765.1|24752.1|24694.6|24681.6|282
1583776500000|2020-03-09 17:55:00|24700.6|24687.6|24724.1|24711.1|24752.6|24739.6|24687.1|24674.1|184
1583776800000|2020-03-09 18:00:00|24725.1|24712.1|24674.1|24661.1|24742.6|24729.6|24656.1|24643.1|264
1583777100000|2020-03-09 18:05:00|24673.6|24660.6|24661.6|24648.6|24710.6|24697.6|24643.1|24630.1|293
1583777400000|2020-03-09 18:10:00|24661.1|24648.1|24722.6|24709.6|24729.6|24716.6|24655.1|24642.1|205
1583777700000|2020-03-09 18:15:00|24724.6|24711.6|24785.6|24772.6|24817.1|24804.1|24722.6|24709.6|382
1583778000000|2020-03-09 18:20:00|24786.1|24773.1|24763.1|24750.1|24813.1|24800.1|24752.6|24739.6|191
1583778300000|2020-03-09 18:25:00|24763.6|24750.6|24719.1|24706.1|24763.6|24750.6|24719.1|24706.1|147
1583778600000|2020-03-09 18:30:00|24718.6|24705.6|24739.1|24726.1|24752.1|24739.1|24697.6|24684.6|217
1583778900000|2020-03-09 18:35:00|24738.6|24725.6|24759.6|24746.6|24780.6|24767.6|24715.6|24702.6|165
1583779200000|2020-03-09 18:40:00|24759.1|24746.1|24704.1|24691.1|24766.1|24753.1|24704.1|24691.1|132
1583779500000|2020-03-09 18:45:00|24703.1|24690.1|24678.1|24665.1|24769.1|24756.1|24678.1|24665.1|216
1583779800000|2020-03-09 18:50:00|24675.6|24662.6|24760.6|24747.6|24767.1|24754.1|24675.6|24662.6|224
1583780100000|2020-03-09 18:55:00|24759.1|24746.1|24813.1|24778.1|24815.9|24802.1|24749.6|24736.6|184
1583780400000|2020-03-09 19:00:00|24814.8|24779.8|24877.7|24842.7|24907.3|24872.3|24770.4|24735.4|0
1583780700000|2020-03-09 19:05:00|24878.1|24843.1|24825.9|24790.9|24899.8|24864.8|24792|24757|0
1583781000000|2020-03-09 19:10:00|24823.9|24788.9|24778.6|24743.6|24823.9|24788.9|24775.8|24740.8|0
1583781300000|2020-03-09 19:15:00|24778.5|24743.5|24810.7|24775.7|24866.9|24831.9|24770.5|24735.5|0
1583781600000|2020-03-09 19:20:00|24810.9|24775.9|24867.2|24832.2|24877.8|24842.8|24774.6|24739.6|0
1583781900000|2020-03-09 19:25:00|24867|24832|24894.5|24859.5|24944.3|24909.3|24852.2|24817.2|0
1583782200000|2020-03-09 19:30:00|24892.6|24857.6|24836.5|24801.5|24899.5|24864.5|24824.2|24789.2|0
1583782500000|2020-03-09 19:35:00|24836.7|24801.7|24905.4|24870.4|24921.1|24886.1|24830.6|24795.6|0
1583782800000|2020-03-09 19:40:00|24905|24870|24906.9|24871.9|24934|24899|24875.5|24840.5|0
1583783100000|2020-03-09 19:45:00|24905.2|24870.2|24897.7|24862.7|24933.2|24898.2|24850.9|24815.9|0
1583783400000|2020-03-09 19:50:00|24896.9|24861.9|24870.7|24835.7|24896.9|24861.9|24820.7|24785.7|0
1583783700000|2020-03-09 19:55:00|24869|24834|24709.6|24674.6|24869.2|24834.2|24709.6|24674.6|0
1583784000000|2020-03-09 20:00:00|24703.9|24668.9|24644.3|24609.3|24712.5|24677.5|24604.7|24569.7|0
1583784300000|2020-03-09 20:05:00|24645.3|24610.3|24729.5|24694.5|24767.1|24732.1|24638.5|24603.5|0
1583784600000|2020-03-09 20:10:00|24728.5|24693.5|24762.7|24727.7|24780|24745|24689.9|24654.9|0
1583784900000|2020-03-09 20:15:00|24760.6|24725.6|24751.1|24716.1|24773|24738|24724.8|24689.8|0
1583785200000|2020-03-09 20:20:00|24750.6|24715.6|24794.8|24759.8|24802.5|24767.5|24743.9|24708.9|0
1583785500000|2020-03-09 20:25:00|24795|24760|24734.8|24699.8|24798.7|24763.7|24700.7|24665.7|0
1583785800000|2020-03-09 20:30:00|24728.4|24693.4|24792.2|24757.2|24806.9|24771.9|24722|24687|0
1583786100000|2020-03-09 20:35:00|24791.2|24756.2|24773|24738|24806.6|24771.6|24761.6|24726.6|0
1583786400000|2020-03-09 20:40:00|24772.1|24737.1|24688.2|24653.2|24772.1|24737.1|24673.1|24638.1|0
1583786700000|2020-03-09 20:45:00|24686.1|24651.1|24647.3|24612.3|24688.9|24653.9|24641.1|24606.1|0
1583787000000|2020-03-09 20:50:00|24645.2|24610.2|24647.3|24612.3|24662.3|24627.3|24625.9|24590.9|0
1583787300000|2020-03-09 20:55:00|24648.2|24613.2|24631.4|24596.4|24665.4|24630.4|24616.7|24581.7|0
1583787600000|2020-03-09 21:00:00|24635.3|24600.3|24623.3|24588.3|24636.8|24601.8|24617.9|24582.9|0
1583787900000|2020-03-09 21:05:00|24623.5|24588.5|24622.5|24587.5|24626.4|24591.4|24621.3|24586.3|0
1583788200000|2020-03-09 21:10:00|24622.1|24587.1|24626.9|24591.9|24627.4|24592.4|24619.5|24584.5|0
1583788500000|2020-03-09 21:15:00|24627.4|24592.4|24629.2|24594.2|24630.6|24595.6|24626.2|24591.2|0
1583788800000|2020-03-09 21:20:00|24630|24595|24630|24595|24631.9|24596.9|24629.7|24594.7|0
1583789100000|2020-03-09 21:25:00|24630.5|24595.5|24628|24593|24631.6|24596.6|24623|24588|0
1583789400000|2020-03-09 21:30:00|24626.9|24591.9|24611.3|24576.3|24626.9|24591.9|24611.3|24576.3|0
1583789700000|2020-03-09 21:35:00|24607.9|24572.9|24607.9|24572.9|24609|24574|24600.8|24565.8|0
1583790000000|2020-03-09 21:40:00|24608.1|24573.1|24617.5|24582.5|24617.5|24582.5|24599.8|24564.8|0
1583790300000|2020-03-09 21:45:00|24622.6|24587.6|24619|24584|24622.6|24587.6|24610.3|24575.3|0
1583790600000|2020-03-09 21:50:00|24619.3|24584.3|24630.5|24595.5|24637.3|24602.3|24619.3|24584.3|0
1583790900000|2020-03-09 21:55:00|24631.7|24596.7|24644|24609|24649.5|24614.5|24630.5|24595.5|0
1583791200000|2020-03-09 22:00:00|24618.9|24583.9|24498.7|24463.7|24632.1|24597.1|24473|24438|0
1583791500000|2020-03-09 22:05:00|24496.8|24461.8|24407.7|24372.7|24499|24464|24407.7|24372.7|0
1583791800000|2020-03-09 22:10:00|24405.8|24370.8|24418.8|24383.8|24443.5|24408.5|24348.2|24313.2|0
1583792100000|2020-03-09 22:15:00|24419.8|24384.8|24514.6|24479.6|24578.1|24543.1|24394.8|24359.8|0
1583792400000|2020-03-09 22:20:00|24513.7|24478.7|24615.1|24580.1|24616.1|24581.1|24502.6|24467.6|0
1583792700000|2020-03-09 22:25:00|24614.2|24579.2|24542.3|24507.3|24647.1|24612.1|24518.3|24483.3|0
1583793000000|2020-03-09 22:30:00|24551.9|24516.9|24657.7|24622.7|24678.6|24643.6|24505.8|24470.8|0
1583793300000|2020-03-09 22:35:00|24654.8|24619.8|24615.1|24580.1|24744.7|24709.7|24516.6|24481.6|0
1583793600000|2020-03-09 22:40:00|24620.8|24585.8|24613.6|24578.6|24667.8|24632.8|24561.7|24526.7|0
1583793900000|2020-03-09 22:45:00|24611.7|24576.7|24645.2|24610.2|24651.9|24616.9|24586.7|24551.7|0
1583794200000|2020-03-09 22:50:00|24643.2|24608.2|24734.6|24699.6|24739.4|24704.4|24641.3|24606.3|0
1583794500000|2020-03-09 22:55:00|24740.4|24705.4|24875.4|24840.4|24897.8|24862.8|24730.1|24695.1|0
1583794800000|2020-03-09 23:00:00|24876.3|24841.3|24957.1|24922.1|24961.5|24926.5|24874.4|24839.4|0
1583795100000|2020-03-09 23:05:00|24958|24923|25025.7|24990.7|25084.7|25049.7|24944.6|24909.6|0
1583795400000|2020-03-09 23:10:00|25024.7|24989.7|24946.6|24911.6|25052.2|25017.2|24944.7|24909.7|0
1583795700000|2020-03-09 23:15:00|24948.5|24913.5|24943.3|24908.3|24966.5|24931.5|24901.2|24866.2|0
1583796000000|2020-03-09 23:20:00|24945.3|24910.3|24997.1|24962.1|24997.1|24962.1|24936.6|24901.6|0
1583796300000|2020-03-09 23:25:00|24998.1|24963.1|25085.4|25050.4|25089.6|25054.6|24968.7|24933.7|0
1583796600000|2020-03-09 23:30:00|25087.3|25052.3|25038.8|25003.8|25090.1|25055.1|25031.7|24996.7|0
1583796900000|2020-03-09 23:35:00|25039.8|25004.8|25079.8|25044.8|25079.8|25044.8|25036|25001|0
1583797200000|2020-03-09 23:40:00|25076.9|25041.9|25146.9|25111.9|25146.9|25111.9|25076.9|25041.9|0
1583797500000|2020-03-09 23:45:00|25147.8|25112.8|25162.4|25127.4|25182.4|25147.4|25147.8|25112.8|0
1583797800000|2020-03-09 23:50:00|25161.7|25126.7|25174.5|25139.5|25218.6|25183.6|25128.8|25093.8|0
1583798100000|2020-03-09 23:55:00|25169.8|25134.8|25085.9|25050.9|25171.7|25136.7|25074.5|25039.5|0
1583798400000|2020-03-10 00:00:00|25083|25048|25072|25037|25142.5|25107.5|25059|25024|0
1583798700000|2020-03-10 00:05:00|25073.9|25038.9|24995.4|24960.4|25087.1|25052.1|24987.5|24952.5|0
1583799000000|2020-03-10 00:10:00|24993.5|24958.5|24965.7|24930.7|24995.5|24960.5|24894.8|24859.8|0
1583799300000|2020-03-10 00:15:00|24964.8|24929.8|25040|25005|25055.2|25020.2|24962.9|24927.9|0
1583799600000|2020-03-10 00:20:00|25039.6|25004.6|25133.3|25098.3|25138.2|25103.2|25032.4|24997.4|0
1583799900000|2020-03-10 00:25:00|25133.7|25098.7|25060.7|25025.7|25135.9|25100.9|25041.2|25006.2|0
1583800200000|2020-03-10 00:30:00|25061.7|25026.7|25085.4|25050.4|25109.9|25074.9|25050.1|25015.1|0
1583800500000|2020-03-10 00:35:00|25084.9|25049.9|25044.9|25009.9|25098.4|25063.4|25039.2|25004.2|0
1583800800000|2020-03-10 00:40:00|25044.4|25009.4|25068.6|25033.6|25084.2|25049.2|25043.5|25008.5|0
1583801100000|2020-03-10 00:45:00|25071.2|25036.2|25110.2|25075.2|25114.5|25079.5|25057|25022|0
1583801400000|2020-03-10 00:50:00|25114.5|25079.5|25232.7|25197.7|25238.2|25203.2|25110|25075|0
1583801700000|2020-03-10 00:55:00|25232.3|25197.3|25339.9|25304.9|25349.4|25314.4|25219.9|25184.9|0
1583802000000|2020-03-10 01:00:00|25344.2|25309.2|25363|25328|25370.2|25335.2|25322.2|25287.2|0
1583802300000|2020-03-10 01:05:00|25369.4|25334.4|25223|25188|25384.4|25349.4|25210.4|25175.4|0
1583802600000|2020-03-10 01:10:00|25222.5|25187.5|25178.4|25143.4|25227.3|25192.3|25176.2|25141.2|0
1583802900000|2020-03-10 01:15:00|25167.9|25132.9|25282.6|25272.6|25314.6|25304.6|25156.1|25132.9|5170
1583803200000|2020-03-10 01:20:00|25283.6|25273.6|25278.1|25268.1|25293.1|25283.1|25252.1|25242.1|2348
1583803500000|2020-03-10 01:25:00|25282.6|25272.6|25323.6|25313.6|25361.1|25351.1|25282.6|25272.6|2765
1583803800000|2020-03-10 01:30:00|25324.6|25314.6|25259.6|25249.6|25393.1|25383.1|25240.1|25230.1|6983
1583804100000|2020-03-10 01:35:00|25260.6|25250.6|25174.1|25164.1|25323.1|25313.1|25170.6|25160.6|5968
1583804400000|2020-03-10 01:40:00|25175.6|25165.6|25211.1|25201.1|25218.1|25208.1|25166.1|25156.1|4553
1583804700000|2020-03-10 01:45:00|25212.6|25202.6|25173.6|25163.6|25282.6|25272.6|25165.1|25155.1|5145
1583805000000|2020-03-10 01:50:00|25175.1|25165.1|25133.6|25123.6|25237.6|25227.6|25125.6|25115.6|4480
1583805300000|2020-03-10 01:55:00|25135.1|25125.1|25146.6|25136.6|25167.6|25157.6|25120.6|25110.6|2710
1583805600000|2020-03-10 02:00:00|25147.1|25137.1|25118.1|25108.1|25194.1|25184.1|25114.6|25104.6|3145
1583805900000|2020-03-10 02:05:00|25116.1|25106.1|25115.1|25105.1|25130.6|25120.6|25090.1|25080.1|2688
1583806200000|2020-03-10 02:10:00|25113.1|25103.1|25098.1|25088.1|25115.1|25105.1|25056.6|25046.6|3066
1583806500000|2020-03-10 02:15:00|25097.6|25087.6|25060.6|25050.6|25097.6|25087.6|25033.1|25023.1|2446
1583806800000|2020-03-10 02:20:00|25059.1|25049.1|25049.1|25039.1|25124.1|25114.1|25042.6|25032.6|3441
1583807100000|2020-03-10 02:25:00|25051.1|25041.1|25021.6|25011.6|25067.1|25057.1|25014.1|25004.1|2968
1583807400000|2020-03-10 02:30:00|25019.6|25009.6|25019.1|25009.1|25084.6|25074.6|24994.6|24984.6|3957
1583807700000|2020-03-10 02:35:00|25020.1|25010.1|24962.6|24952.6|25029.1|25019.1|24962.1|24952.1|3115
1583808000000|2020-03-10 02:40:00|24967.1|24957.1|24950.6|24940.6|25005.1|24995.1|24950.6|24940.6|2488
1583808300000|2020-03-10 02:45:00|24952.1|24942.1|24978.1|24968.1|24999.1|24989.1|24951.1|24941.1|2347
1583808600000|2020-03-10 02:50:00|24977.1|24967.1|25064.1|25054.1|25065.1|25055.1|24961.1|24951.1|3311
1583808900000|2020-03-10 02:55:00|25063.1|25053.1|25086.6|25076.6|25104.6|25094.6|25059.1|25049.1|2752
1583809200000|2020-03-10 03:00:00|25083.6|25073.6|25133.1|25123.1|25133.6|25123.6|25052.6|25042.6|3001
1583809500000|2020-03-10 03:05:00|25135.1|25125.1|25143.6|25133.6|25164.6|25154.6|25101.1|25091.1|3048
1583809800000|2020-03-10 03:10:00|25145.6|25135.6|25167.6|25157.6|25182.1|25172.1|25104.1|25094.1|3178
1583810100000|2020-03-10 03:15:00|25169.1|25159.1|25251.1|25241.1|25260.1|25250.1|25159.6|25149.6|2991
1583810400000|2020-03-10 03:20:00|25253.1|25243.1|25300.1|25290.1|25319.1|25309.1|25237.6|25227.6|3576
1583810700000|2020-03-10 03:25:00|25300.6|25290.6|25327.1|25317.1|25342.1|25332.1|25287.1|25277.1|3233
1583811000000|2020-03-10 03:30:00|25324.1|25314.1|25285.1|25275.1|25324.1|25314.1|25260.6|25250.6|2206
1583811300000|2020-03-10 03:35:00|25284.1|25274.1|25370.1|25365.1|25370.1|25365.1|25284.1|25274.1|2353
1583811600000|2020-03-10 03:40:00|25370.6|25365.6|25436.6|25431.6|25436.6|25431.6|25367.6|25362.6|3728
1583811900000|2020-03-10 03:45:00|25435.6|25430.6|25438.1|25433.1|25456.6|25451.6|25420.1|25415.1|2638
1583812200000|2020-03-10 03:50:00|25438.6|25433.6|25432.6|25427.6|25473.6|25468.6|25428.1|25423.1|1872
1583812500000|2020-03-10 03:55:00|25436.1|25431.1|25485.1|25480.1|25485.6|25480.6|25436.1|25431.1|2204
1583812800000|2020-03-10 04:00:00|25484.6|25479.6|25451.5|25421.5|25489.1|25479.6|25434.6|25404.6|3
1583813100000|2020-03-10 04:05:00|25451.9|25421.9|25452.9|25422.9|25477.8|25447.8|25449.4|25419.4|0
1583813400000|2020-03-10 04:10:00|25451.5|25421.5|25487|25457|25495.3|25465.3|25425.8|25395.8|0
1583813700000|2020-03-10 04:15:00|25488|25458|25497.7|25467.7|25507.7|25477.7|25483.3|25453.3|0
1583814000000|2020-03-10 04:20:00|25498.2|25468.2|25520.1|25490.1|25530.2|25500.2|25495.4|25465.4|0
1583814300000|2020-03-10 04:25:00|25524.3|25494.3|25523.2|25493.2|25540.4|25510.4|25518.4|25488.4|0
1583814600000|2020-03-10 04:30:00|25521.1|25491.1|25523.9|25493.9|25530.2|25500.2|25498.6|25468.6|0
1583814900000|2020-03-10 04:35:00|25528.1|25498.1|25508.1|25478.1|25531.8|25501.8|25491.8|25461.8|0
1583815200000|2020-03-10 04:40:00|25506|25476|25502.4|25472.4|25511.8|25481.8|25490.5|25460.5|0
1583815500000|2020-03-10 04:45:00|25502.8|25472.8|25516.2|25486.2|25527|25497|25491.1|25461.1|0
1583815800000|2020-03-10 04:50:00|25516.6|25486.6|25527.5|25497.5|25535.9|25505.9|25508.1|25478.1|0
1583816100000|2020-03-10 04:55:00|25526.5|25496.5|25517.1|25487.1|25537.8|25507.8|25512.8|25482.8|0
1583816400000|2020-03-10 05:00:00|25503.9|25473.9|25471.6|25466.6|25558.6|25553.6|25470.1|25465.1|4498
1583816700000|2020-03-10 05:05:00|25477.6|25472.6|25434.6|25429.6|25488.6|25483.6|25429.6|25424.6|3235
1583817000000|2020-03-10 05:10:00|25434.1|25429.1|25463.6|25458.6|25467.1|25462.1|25417.1|25412.1|2267
1583817300000|2020-03-10 05:15:00|25468.1|25463.1|25509.6|25504.6|25567.6|25562.6|25468.1|25463.1|4287
1583817600000|2020-03-10 05:20:00|25505.6|25500.6|25504.1|25499.1|25511.6|25506.6|25439.6|25434.6|3230
1583817900000|2020-03-10 05:25:00|25506.1|25501.1|25465.1|25460.1|25520.1|25515.1|25459.1|25454.1|1836
1583818200000|2020-03-10 05:30:00|25463.6|25458.6|25484.1|25479.1|25526.6|25521.6|25462.6|25457.6|1797
1583818500000|2020-03-10 05:35:00|25485.6|25480.6|25543.6|25538.6|25543.6|25538.6|25479.6|25474.6|1515
1583818800000|2020-03-10 05:40:00|25544.6|25539.6|25509.1|25504.1|25558.6|25553.6|25509.1|25504.1|1747
1583819100000|2020-03-10 05:45:00|25507.1|25502.1|25467.1|25462.1|25514.6|25509.6|25455.1|25450.1|1920
1583819400000|2020-03-10 05:50:00|25467.6|25462.6|25449.6|25444.6|25478.6|25473.6|25437.6|25432.6|1495
1583819700000|2020-03-10 05:55:00|25450.1|25445.1|25461.6|25456.6|25465.6|25460.6|25434.1|25429.1|1240
1583820000000|2020-03-10 06:00:00|25460.1|25455.1|25446.6|25441.6|25496.6|25491.6|25443.6|25438.6|1396
1583820300000|2020-03-10 06:05:00|25446.1|25441.1|25476.6|25471.6|25481.6|25476.6|25446.1|25441.1|1297
1583820600000|2020-03-10 06:10:00|25476.1|25471.1|25481.6|25476.6|25513.6|25508.6|25469.6|25464.6|1620
1583820900000|2020-03-10 06:15:00|25482.1|25477.1|25455.6|25450.6|25493.6|25488.6|25439.6|25434.6|1524
1583821200000|2020-03-10 06:20:00|25453.1|25448.1|25442.6|25437.6|25467.6|25462.6|25437.1|25432.1|1229
1583821500000|2020-03-10 06:25:00|25441.6|25436.6|25481.6|25476.6|25498.1|25493.1|25437.1|25432.1|1427
1583821800000|2020-03-10 06:30:00|25481.1|25476.1|25496.6|25491.6|25508.6|25503.6|25481.1|25476.1|1004
1583822100000|2020-03-10 06:35:00|25497.1|25492.1|25509.6|25504.6|25517.1|25512.1|25497.1|25492.1|824
1583822400000|2020-03-10 06:40:00|25510.6|25505.6|25515.1|25510.1|25528.6|25523.6|25496.1|25491.1|1564
1583822700000|2020-03-10 06:45:00|25514.6|25509.6|25510.1|25505.1|25533.6|25528.6|25496.6|25491.6|1434
1583823000000|2020-03-10 06:50:00|25509.1|25504.1|25550.6|25545.6|25565.1|25560.1|25503.6|25498.6|1905
1583823300000|2020-03-10 06:55:00|25551.1|25546.1|25520.1|25515.1|25553.1|25548.1|25511.6|25506.6|1193
1583823600000|2020-03-10 07:00:00|25519.6|25514.6|25486.6|25481.6|25530.6|25525.6|25478.1|25473.1|2535
1583823900000|2020-03-10 07:05:00|25484.6|25479.6|25453.6|25448.6|25486.6|25481.6|25441.6|25436.6|1839
1583824200000|2020-03-10 07:10:00|25452.1|25447.1|25445.6|25440.6|25474.6|25469.6|25432.6|25427.6|1352
1583824500000|2020-03-10 07:15:00|25444.1|25439.1|25398.6|25393.6|25446.6|25441.6|25392.1|25387.1|1465
1583824800000|2020-03-10 07:20:00|25399.1|25394.1|25364.6|25359.6|25404.6|25399.6|25363.1|25358.1|1625
1583825100000|2020-03-10 07:25:00|25364.1|25359.1|25375.6|25370.6|25381.1|25376.1|25350.6|25345.6|1806
1583825400000|2020-03-10 07:30:00|25375.1|25370.1|25413.6|25408.6|25417.6|25412.6|25351.1|25346.1|1699
1583825700000|2020-03-10 07:35:00|25413.1|25408.1|25402.6|25397.6|25422.6|25417.6|25398.6|25393.6|1458
1583826000000|2020-03-10 07:40:00|25400.6|25395.6|25408.1|25403.1|25412.1|25407.1|25381.1|25376.1|1201
1583826300000|2020-03-10 07:45:00|25408.6|25403.6|25409.6|25404.6|25438.6|25433.6|25403.6|25398.6|1762
1583826600000|2020-03-10 07:50:00|25409.1|25404.1|25380.6|25375.6|25412.6|25407.6|25371.6|25366.6|1842
1583826900000|2020-03-10 07:55:00|25381.1|25376.1|25401.1|25396.1|25414.1|25409.1|25376.6|25371.6|1945
1583827200000|2020-03-10 08:00:00|25385.9|25380.9|25320.9|25315.9|25392.9|25387.9|25313.9|25308.9|2339
1583827500000|2020-03-10 08:05:00|25317.9|25312.9|25298.9|25293.9|25380.4|25375.4|25295.9|25290.9|3532
1583827800000|2020-03-10 08:10:00|25304.9|25299.9|25295.4|25290.4|25347.9|25342.9|25289.9|25284.9|1565
1583828100000|2020-03-10 08:15:00|25295.9|25290.9|25343.4|25338.4|25353.9|25348.9|25293.4|25288.4|1604
1583828400000|2020-03-10 08:20:00|25343.9|25338.9|25362.4|25357.4|25363.4|25358.4|25303.9|25298.9|2359
1583828700000|2020-03-10 08:25:00|25361.4|25356.4|25434.4|25429.4|25435.4|25430.4|25350.4|25345.4|1764
1583829000000|2020-03-10 08:30:00|25426.4|25396.4|25456.1|25426.1|25479.3|25449.3|25410.4|25380.4|0
1583829300000|2020-03-10 08:35:00|25451.9|25421.9|25522.2|25492.2|25526.4|25496.4|25438.7|25408.7|0
1583829600000|2020-03-10 08:40:00|25526.4|25496.4|25597.9|25567.9|25603.1|25573.1|25516.6|25486.6|0
1583829900000|2020-03-10 08:45:00|25602.2|25572.2|25560.3|25530.3|25610|25580|25540.7|25510.7|0
1583830200000|2020-03-10 08:50:00|25562.2|25532.2|25582.5|25552.5|25630.7|25600.7|25519.6|25489.6|0
1583830500000|2020-03-10 08:55:00|25581.6|25551.6|25656|25626|25663.8|25633.8|25570|25540|0
1583830800000|2020-03-10 09:00:00|25654.5|25624.5|25663.9|25633.9|25667.1|25637.1|25604.6|25574.6|0
1583831100000|2020-03-10 09:05:00|25663.4|25633.4|25622.4|25592.4|25663.9|25633.9|25611.6|25581.6|0
1583831400000|2020-03-10 09:10:00|25626.6|25596.6|25546.1|25516.1|25635.5|25605.5|25531.7|25501.7|0
1583831700000|2020-03-10 09:15:00|25546.6|25516.6|25543.9|25535.9|25555.4|25547.4|25474.9|25466.9|1770
1583832000000|2020-03-10 09:20:00|25544.4|25536.4|25560.4|25552.4|25571.4|25563.4|25526.4|25518.4|885
1583832300000|2020-03-10 09:25:00|25560.9|25552.9|25582.9|25574.9|25584.9|25576.9|25549.9|25541.9|513
1583832600000|2020-03-10 09:30:00|25583.4|25575.4|25590.9|25582.9|25595.4|25587.4|25569.4|25561.4|598
1583832900000|2020-03-10 09:35:00|25591.9|25583.9|25642.9|25634.9|25653.9|25645.9|25590.4|25582.4|697
1583833200000|2020-03-10 09:40:00|25642.4|25634.4|25654.4|25646.4|25685.9|25677.9|25641.9|25633.9|664
1583833500000|2020-03-10 09:45:00|25654.9|25646.9|25658.4|25650.4|25677.4|25669.4|25642.4|25634.4|430
1583833800000|2020-03-10 09:50:00|25658.9|25650.9|25638.9|25630.9|25666.4|25658.4|25635.4|25627.4|546
1583834100000|2020-03-10 09:55:00|25639.4|25631.4|25659.4|25651.4|25677.4|25669.4|25633.4|25625.4|412
1583834400000|2020-03-10 10:00:00|25658.9|25650.9|25643.9|25635.9|25661.9|25653.9|25621.4|25613.4|452
1583834700000|2020-03-10 10:05:00|25644.4|25636.4|25661.9|25653.9|25666.9|25658.9|25641.9|25633.9|385
1583835000000|2020-03-10 10:10:00|25661.4|25653.4|25671.4|25663.4|25683.9|25675.9|25654.4|25646.4|327
1583835300000|2020-03-10 10:15:00|25671.9|25663.9|25664.4|25656.4|25676.4|25668.4|25634.4|25626.4|448
1583835600000|2020-03-10 10:20:00|25664.9|25656.9|25640.4|25632.4|25665.4|25657.4|25632.4|25624.4|285
1583835900000|2020-03-10 10:25:00|25640.9|25632.9|25648.9|25640.9|25655.4|25647.4|25639.9|25631.9|398
1583836200000|2020-03-10 10:30:00|25647.9|25639.9|25671.4|25663.4|25679.4|25671.4|25630.9|25622.9|446
1583836500000|2020-03-10 10:35:00|25671.9|25663.9|25663.9|25655.9|25674.4|25666.4|25641.4|25633.4|329
1583836800000|2020-03-10 10:40:00|25664.4|25656.4|25701.4|25693.4|25704.4|25696.4|25660.9|25652.9|485
1583837100000|2020-03-10 10:45:00|25701.9|25693.9|25725.4|25717.4|25733.9|25725.9|25697.4|25689.4|549
1583837400000|2020-03-10 10:50:00|25726.4|25718.4|25717.4|25709.4|25728.4|25720.4|25713.9|25705.9|338
1583837700000|2020-03-10 10:55:00|25717.9|25709.9|25688.9|25680.9|25726.4|25718.4|25683.9|25675.9|348
1583838000000|2020-03-10 11:00:00|25684.9|25676.9|25671.9|25663.9|25688.9|25680.9|25670.4|25662.4|356
1583838300000|2020-03-10 11:05:00|25670.4|25662.4|25665.9|25657.9|25677.4|25669.4|25662.4|25654.4|379
1583838600000|2020-03-10 11:10:00|25667.9|25659.9|25659.4|25651.4|25681.9|25673.9|25657.9|25649.9|313
1583838900000|2020-03-10 11:15:00|25658.9|25650.9|25645.4|25637.4|25667.4|25659.4|25645.4|25637.4|367
1583839200000|2020-03-10 11:20:00|25644.9|25636.9|25650.4|25642.4|25651.9|25643.9|25635.4|25627.4|346
1583839500000|2020-03-10 11:25:00|25649.9|25641.9|25630.9|25622.9|25654.9|25646.9|25622.4|25614.4|356
1583839800000|2020-03-10 11:30:00|25631.4|25623.4|25637.9|25629.9|25651.4|25643.4|25628.4|25620.4|276
1583840100000|2020-03-10 11:35:00|25638.4|25630.4|25637.4|25629.4|25643.9|25635.9|25619.4|25611.4|351
1583840400000|2020-03-10 11:40:00|25635.9|25627.9|25624.4|25616.4|25645.9|25637.9|25624.4|25616.4|213
1583840700000|2020-03-10 11:45:00|25624.9|25616.9|25574.9|25566.9|25625.4|25617.4|25574.4|25566.4|507
1583841000000|2020-03-10 11:50:00|25575.4|25567.4|25566.9|25558.9|25589.9|25581.9|25561.9|25553.9|326
1583841300000|2020-03-10 11:55:00|25567.4|25559.4|25568.9|25560.9|25590.9|25582.9|25561.4|25553.4|340
1583841600000|2020-03-10 12:00:00|25569.4|25561.4|25598.4|25590.4|25600.4|25592.4|25569.4|25561.4|370
1583841900000|2020-03-10 12:05:00|25598.9|25590.9|25520.9|25512.9|25600.9|25592.9|25510.9|25502.9|811
1583842200000|2020-03-10 12:10:00|25520.4|25512.4|25528.9|25520.9|25543.9|25535.9|25502.9|25494.9|693
1583842500000|2020-03-10 12:15:00|25529.4|25521.4|25510.9|25502.9|25532.9|25524.9|25502.9|25494.9|391
1583842800000|2020-03-10 12:20:00|25510.4|25502.4|25506.9|25498.9|25521.9|25513.9|25500.9|25492.9|237
1583843100000|2020-03-10 12:25:00|25506.4|25498.4|25492.4|25484.4|25518.9|25510.9|25491.9|25483.9|413
1583843400000|2020-03-10 12:30:00|25491.9|25483.9|25522.4|25514.4|25545.9|25537.9|25491.4|25483.4|892
1583843700000|2020-03-10 12:35:00|25524.4|25516.4|25486.4|25478.4|25528.4|25520.4|25475.4|25467.4|705
1583844000000|2020-03-10 12:40:00|25485.9|25477.9|25458.9|25450.9|25497.9|25489.9|25447.9|25439.9|718
1583844300000|2020-03-10 12:45:00|25459.4|25451.4|25491.9|25483.9|25495.9|25487.9|25453.9|25445.9|572
1583844600000|2020-03-10 12:50:00|25493.4|25485.4|25561.9|25553.9|25573.9|25565.9|25484.9|25476.9|1343
1583844900000|2020-03-10 12:55:00|25561.4|25553.4|25536.4|25528.4|25564.9|25556.9|25526.4|25518.4|337
1583845200000|2020-03-10 13:00:00|25533.9|25525.9|25521.4|25513.4|25561.9|25553.9|25517.9|25509.9|304
1583845500000|2020-03-10 13:05:00|25520.9|25512.9|25511.9|25503.9|25542.9|25534.9|25508.9|25500.9|292
1583845800000|2020-03-10 13:10:00|25511.4|25503.4|25532.9|25524.9|25544.9|25536.9|25507.9|25499.9|159
1583846100000|2020-03-10 13:15:00|25531.4|25523.4|25547.9|25539.9|25547.9|25539.9|25509.4|25501.4|295
1583846400000|2020-03-10 13:20:00|25548.4|25540.4|25564.4|25556.4|25595.4|25587.4|25548.4|25540.4|457
1583846700000|2020-03-10 13:25:00|25564.9|25556.9|25572.9|25564.9|25576.9|25568.9|25554.4|25546.4|213
1583847000000|2020-03-10 13:30:00|25571.4|25563.4|25589.4|25581.4|25636.4|25628.4|25557.4|25549.4|1210
1583847300000|2020-03-10 13:35:00|25589.9|25581.9|25497.4|25489.4|25593.4|25585.4|25478.9|25470.9|991
1583847600000|2020-03-10 13:40:00|25495.9|25487.9|25447.4|25439.4|25495.9|25487.9|25425.4|25417.4|843
1583847900000|2020-03-10 13:45:00|25448.4|25440.4|25452.4|25444.4|25476.9|25468.9|25415.9|25407.9|749
1583848200000|2020-03-10 13:50:00|25452.9|25444.9|25439.9|25431.9|25458.9|25450.9|25393.4|25385.4|795
1583848500000|2020-03-10 13:55:00|25441.4|25433.4|25468.4|25460.4|25480.4|25472.4|25431.9|25423.9|643
1583848800000|2020-03-10 14:00:00|25468.9|25460.9|25542.4|25534.4|25547.9|25539.9|25445.4|25437.4|1062
1583849100000|2020-03-10 14:05:00|25541.9|25533.9|25611.9|25603.9|25619.4|25611.4|25504.9|25496.9|1430
1583849400000|2020-03-10 14:10:00|25609.4|25601.4|25589.9|25581.9|25619.9|25611.9|25580.4|25572.4|571
1583849700000|2020-03-10 14:15:00|25588.4|25580.4|25607.9|25599.9|25617.4|25609.4|25570.4|25562.4|981
1583850000000|2020-03-10 14:20:00|25608.4|25600.4|25590.4|25582.4|25648.9|25640.9|25579.9|25571.9|1031
1583850300000|2020-03-10 14:25:00|25591.4|25583.4|25576.9|25568.9|25595.4|25587.4|25571.4|25563.4|794
1583850600000|2020-03-10 14:30:00|25579.9|25571.9|25555.4|25547.4|25579.9|25571.9|25526.9|25518.9|871
1583850900000|2020-03-10 14:35:00|25555.9|25547.9|25531.4|25523.4|25568.4|25560.4|25517.4|25509.4|595
1583851200000|2020-03-10 14:40:00|25530.9|25522.9|25496.4|25488.4|25534.9|25526.9|25487.9|25479.9|711
1583851500000|2020-03-10 14:45:00|25494.4|25486.4|25425.4|25417.4|25511.9|25503.9|25423.9|25415.9|863
1583851800000|2020-03-10 14:50:00|25421.4|25413.4|25354.9|25346.9|25451.9|25443.9|25350.4|25342.4|1220
1583852100000|2020-03-10 14:55:00|25354.4|25346.4|25346.4|25338.4|25418.9|25410.9|25346.4|25338.4|1070
1583852400000|2020-03-10 15:00:00|25346.9|25338.9|25366.9|25358.9|25387.9|25379.9|25324.9|25316.9|947
1583852700000|2020-03-10 15:05:00|25365.9|25357.9|25415.9|25407.9|25432.4|25424.4|25358.9|25350.9|771
1583853000000|2020-03-10 15:10:00|25412.9|25404.9|25343.9|25335.9|25416.4|25408.4|25342.4|25334.4|818
1583853300000|2020-03-10 15:15:00|25344.9|25336.9|25308.9|25300.9|25374.4|25366.4|25303.4|25295.4|878
1583853600000|2020-03-10 15:20:00|25312.4|25304.4|25253.9|25245.9|25321.9|25313.9|25252.4|25244.4|980
1583853900000|2020-03-10 15:25:00|25254.4|25246.4|25253.4|25245.4|25323.4|25315.4|25207.9|25199.9|1286
1583854200000|2020-03-10 15:30:00|25252.4|25244.4|25294.4|25286.4|25316.4|25308.4|25239.4|25231.4|997
1583854500000|2020-03-10 15:35:00|25294.9|25286.9|25254.4|25246.4|25302.9|25294.9|25223.4|25215.4|825
1583854800000|2020-03-10 15:40:00|25253.9|25245.9|25306.4|25298.4|25308.4|25300.4|25204.4|25196.4|981
1583855100000|2020-03-10 15:45:00|25306.9|25298.9|25314.9|25306.9|25341.4|25333.4|25294.4|25286.4|1029
1583855400000|2020-03-10 15:50:00|25315.4|25307.4|25262.9|25254.9|25327.4|25319.4|25244.4|25236.4|721
1583855700000|2020-03-10 15:55:00|25264.4|25256.4|25244.4|25236.4|25298.9|25290.9|25234.9|25226.9|700
1583856000000|2020-03-10 16:00:00|25247.9|25239.9|25294.4|25286.4|25347.4|25339.4|25245.4|25237.4|880
1583856300000|2020-03-10 16:05:00|25295.4|25287.4|25275.9|25267.9|25312.4|25304.4|25265.4|25257.4|607
1583856600000|2020-03-10 16:10:00|25275.4|25267.4|25353.9|25345.9|25361.4|25353.4|25274.9|25266.9|607
1583856900000|2020-03-10 16:15:00|25354.4|25346.4|25341.9|25333.9|25377.4|25369.4|25316.4|25308.4|536
1583857200000|2020-03-10 16:20:00|25342.4|25334.4|25316.4|25308.4|25343.9|25335.9|25286.4|25278.4|398
1583857500000|2020-03-10 16:25:00|25315.9|25307.9|25257.9|25249.9|25316.4|25308.4|25247.4|25239.4|479
1583857800000|2020-03-10 16:30:00|25254.9|25246.9|25235.4|25227.4|25268.9|25260.9|25225.9|25217.9|539
1583858100000|2020-03-10 16:35:00|25234.9|25226.9|25254.4|25246.4|25284.9|25276.9|25216.9|25208.9|620
1583858400000|2020-03-10 16:40:00|25256.9|25248.9|25320.9|25312.9|25322.4|25314.4|25237.4|25229.4|628
1583858700000|2020-03-10 16:45:00|25322.4|25314.4|25278.4|25270.4|25324.9|25316.9|25276.4|25268.4|364
1583859000000|2020-03-10 16:50:00|25276.9|25268.9|25307.4|25299.4|25313.4|25305.4|25256.9|25248.9|312
1583859300000|2020-03-10 16:55:00|25306.9|25298.9|25278.9|25270.9|25317.4|25309.4|25274.4|25266.4|252
1583859600000|2020-03-10 17:00:00|25279.4|25271.4|25267.4|25259.4|25282.4|25274.4|25243.4|25235.4|255
1583859900000|2020-03-10 17:05:00|25266.9|25258.9|25300.4|25292.4|25306.4|25298.4|25230.4|25222.4|291
1583860200000|2020-03-10 17:10:00|25299.4|25291.4|25318.4|25310.4|25326.9|25318.9|25267.4|25259.4|237
1583860500000|2020-03-10 17:15:00|25321.9|25313.9|25338.4|25330.4|25352.9|25344.9|25297.4|25289.4|381
1583860800000|2020-03-10 17:20:00|25335.4|25327.4|25368.4|25360.4|25370.9|25362.9|25335.4|25327.4|274
1583861100000|2020-03-10 17:25:00|25367.9|25359.9|25340.4|25332.4|25370.9|25362.9|25323.9|25315.9|238
1583861400000|2020-03-10 17:30:00|25339.9|25331.9|25354.9|25346.9|25363.4|25355.4|25318.4|25310.4|239
1583861700000|2020-03-10 17:35:00|25355.4|25347.4|25316.9|25308.9|25355.9|25347.9|25297.4|25289.4|187
1583862000000|2020-03-10 17:40:00|25317.4|25309.4|25314.4|25306.4|25330.9|25322.9|25296.4|25288.4|153
1583862300000|2020-03-10 17:45:00|25313.9|25305.9|25308.9|25300.9|25314.4|25306.4|25288.9|25280.9|153
1583862600000|2020-03-10 17:50:00|25310.4|25302.4|25302.9|25294.9|25330.4|25322.4|25294.9|25286.9|156
1583862900000|2020-03-10 17:55:00|25301.4|25293.4|25312.4|25304.4|25331.9|25323.9|25297.4|25289.4|97
1583863200000|2020-03-10 18:00:00|25311.9|25303.9|25292.4|25284.4|25312.9|25304.9|25278.4|25270.4|163
1583863500000|2020-03-10 18:05:00|25290.4|25282.4|25335.4|25327.4|25339.4|25331.4|25276.9|25268.9|177
1583863800000|2020-03-10 18:10:00|25334.9|25326.9|25378.9|25370.9|25378.9|25370.9|25319.4|25311.4|264
1583864100000|2020-03-10 18:15:00|25380.4|25372.4|25384.9|25376.9|25397.9|25389.9|25362.4|25354.4|223
1583864400000|2020-03-10 18:20:00|25385.4|25377.4|25357.9|25349.9|25405.9|25397.9|25350.9|25342.9|154
1583864700000|2020-03-10 18:25:00|25353.4|25345.4|25393.9|25385.9|25406.4|25398.4|25349.4|25341.4|162
1583865000000|2020-03-10 18:30:00|25394.4|25386.4|25421.9|25413.9|25424.9|25416.9|25387.4|25379.4|141
1583865300000|2020-03-10 18:35:00|25423.4|25415.4|25404.9|25396.9|25439.4|25431.4|25402.4|25394.4|211
1583865600000|2020-03-10 18:40:00|25404.4|25396.4|25447.4|25439.4|25457.4|25449.4|25400.9|25392.9|284
1583865900000|2020-03-10 18:45:00|25446.9|25438.9|25496.4|25488.4|25498.9|25490.9|25424.9|25416.9|383
1583866200000|2020-03-10 18:50:00|25497.9|25489.9|25480.4|25472.4|25501.4|25493.4|25457.4|25449.4|158
1583866500000|2020-03-10 18:55:00|25480.9|25472.9|25629.4|25599.4|25629.4|25599.4|25459.9|25451.9|191
1583866800000|2020-03-10 19:00:00|25631.1|25601.1|25611.5|25581.5|25659.4|25629.4|25506.2|25476.2|0
1583867100000|2020-03-10 19:05:00|25612.4|25582.4|25585.2|25555.2|25624.2|25594.2|25571.7|25541.7|0
1583867400000|2020-03-10 19:10:00|25586|25556|25595.8|25565.8|25635.6|25605.6|25582.9|25552.9|0
1583867700000|2020-03-10 19:15:00|25597.8|25567.8|25714.3|25684.3|25720.2|25690.2|25571.4|25541.4|0
1583868000000|2020-03-10 19:20:00|25713.4|25683.4|25697.9|25667.9|25729.4|25699.4|25680.2|25650.2|0
1583868300000|2020-03-10 19:25:00|25697.2|25667.2|25596.4|25566.4|25697.2|25667.2|25594.3|25564.3|0
1583868600000|2020-03-10 19:30:00|25596.6|25566.6|25608.3|25578.3|25665.7|25635.7|25547.2|25517.2|0
1583868900000|2020-03-10 19:35:00|25607.4|25577.4|25716.9|25686.9|25725.6|25695.6|25607.4|25577.4|0
1583869200000|2020-03-10 19:40:00|25715.2|25685.2|25664.4|25634.4|25729|25699|25664.1|25634.1|0
1583869500000|2020-03-10 19:45:00|25666.2|25636.2|25715.9|25685.9|25728.3|25698.3|25664.8|25634.8|0
1583869800000|2020-03-10 19:50:00|25712.5|25682.5|25777.4|25747.4|25782.3|25752.3|25708.2|25678.2|0
1583870100000|2020-03-10 19:55:00|25777.2|25747.2|25822|25792|25823.9|25793.9|25760.8|25730.8|0
1583870400000|2020-03-10 20:00:00|25817.7|25787.7|25776.9|25746.9|25830.6|25800.6|25761.9|25731.9|0
1583870700000|2020-03-10 20:05:00|25775.9|25745.9|25729.5|25699.5|25803.5|25773.5|25710.9|25680.9|0
1583871000000|2020-03-10 20:10:00|25726.2|25696.2|25713.7|25683.7|25735.3|25705.3|25673.3|25643.3|0
1583871300000|2020-03-10 20:15:00|25713.8|25683.8|25727.7|25697.7|25737.3|25707.3|25710.4|25680.4|0
1583871600000|2020-03-10 20:20:00|25727.9|25697.9|25752|25722|25752.5|25722.5|25727.4|25697.4|0
1583871900000|2020-03-10 20:25:00|25752.1|25722.1|25779.4|25749.4|25803.3|25773.3|25748.4|25718.4|0
1583872200000|2020-03-10 20:30:00|25770.8|25740.8|25801.5|25771.5|25813.1|25783.1|25747.2|25717.2|0
1583872500000|2020-03-10 20:35:00|25802.5|25772.5|25750.4|25720.4|25804.6|25774.6|25740.4|25710.4|0
1583872800000|2020-03-10 20:40:00|25746.1|25716.1|25752.3|25722.3|25755.4|25725.4|25721.8|25691.8|0
1583873100000|2020-03-10 20:45:00|25748|25718|25790|25760|25790|25760|25746.1|25716.1|0
1583873400000|2020-03-10 20:50:00|25789.1|25759.1|25785.4|25755.4|25797.8|25767.8|25771.1|25741.1|0
1583873700000|2020-03-10 20:55:00|25786.4|25756.4|25820.9|25790.9|25824.2|25794.2|25782.1|25752.1|0
1583874000000|2020-03-10 21:00:00|25820.1|25790.1|25812|25782|25820.1|25790.1|25806.8|25776.8|0
1583874300000|2020-03-10 21:05:00|25812.4|25782.4|25804.5|25774.5|25812.4|25782.4|25801.4|25771.4|0
1583874600000|2020-03-10 21:10:00|25803.7|25773.7|25796.4|25766.4|25805.8|25775.8|25796.1|25766.1|0
1583874900000|2020-03-10 21:15:00|25795.9|25765.9|25789.2|25759.2|25795.9|25765.9|25788.9|25758.9|0
1583875200000|2020-03-10 21:20:00|25789.8|25759.8|25782.3|25752.3|25789.8|25759.8|25779.3|25749.3|0
1583875500000|2020-03-10 21:25:00|25781.5|25751.5|25777|25747|25781.5|25751.5|25771.6|25741.6|0
1583875800000|2020-03-10 21:30:00|25778.1|25748.1|25778.4|25748.4|25778.4|25748.4|25772|25742|0
1583876100000|2020-03-10 21:35:00|25776.7|25746.7|25778.7|25748.7|25779.2|25749.2|25775.9|25745.9|0
1583876400000|2020-03-10 21:40:00|25779|25749|25768.6|25738.6|25780.3|25750.3|25765.9|25735.9|0
1583876700000|2020-03-10 21:45:00|25770.3|25740.3|25773.1|25743.1|25783.8|25753.8|25770.3|25740.3|0
1583877000000|2020-03-10 21:50:00|25775.1|25745.1|25727.6|25697.6|25775.1|25745.1|25727.6|25697.6|0
1583877300000|2020-03-10 21:55:00|25721.2|25691.2|25732.7|25702.7|25746.9|25716.9|25718.8|25688.8|0
1583877600000|2020-03-10 22:00:00|25680.1|25650.1|25649.9|25619.9|25755.8|25725.8|25641.3|25611.3|0
1583877900000|2020-03-10 22:05:00|25650.9|25620.9|25637|25607|25672.7|25642.7|25605.9|25575.9|0
1583878200000|2020-03-10 22:10:00|25637.9|25607.9|25588.9|25558.9|25641.8|25611.8|25588.9|25558.9|0
1583878500000|2020-03-10 22:15:00|25586.1|25556.1|25554.2|25524.2|25606|25576|25552.6|25522.6|0
1583878800000|2020-03-10 22:20:00|25555.1|25525.1|25621.8|25591.8|25622.7|25592.7|25550.4|25520.4|0
1583879100000|2020-03-10 22:25:00|25623.7|25593.7|25623.9|25593.9|25662.8|25632.8|25597.2|25567.2|0
1583879400000|2020-03-10 22:30:00|25623|25593|25643.8|25613.8|25658.2|25628.2|25616.2|25586.2|0
1583879700000|2020-03-10 22:35:00|25644.8|25614.8|25644.8|25614.8|25653.3|25623.3|25626.6|25596.6|0
1583880000000|2020-03-10 22:40:00|25645.7|25615.7|25631.4|25601.4|25666.8|25636.8|25631.4|25601.4|0
1583880300000|2020-03-10 22:45:00|25632.3|25602.3|25546.6|25516.6|25641|25611|25529.8|25499.8|0
1583880600000|2020-03-10 22:50:00|25550.4|25520.4|25513.7|25483.7|25568.8|25538.8|25503.6|25473.6|0
1583880900000|2020-03-10 22:55:00|25516.5|25486.5|25539.5|25509.5|25549.1|25519.1|25501.1|25471.1|0
1583881200000|2020-03-10 23:00:00|25544.4|25514.4|25555.9|25525.9|25602|25572|25524.1|25494.1|0
1583881500000|2020-03-10 23:05:00|25559.7|25529.7|25525.3|25495.3|25559.7|25529.7|25514.7|25484.7|0
1583881800000|2020-03-10 23:10:00|25521.5|25491.5|25508.7|25478.7|25521.5|25491.5|25501.3|25471.3|0
1583882100000|2020-03-10 23:15:00|25509.6|25479.6|25508.7|25478.7|25525.7|25495.7|25503|25473|0
1583882400000|2020-03-10 23:20:00|25507.7|25477.7|25502.9|25472.9|25524.1|25494.1|25502|25472|0
1583882700000|2020-03-10 23:25:00|25505.8|25475.8|25507.1|25477.1|25523.1|25493.1|25494|25464|0
1583883000000|2020-03-10 23:30:00|25509|25479|25469.1|25439.1|25527.8|25497.8|25461.8|25431.8|0
1583883300000|2020-03-10 23:35:00|25471|25441|25433.5|25403.5|25480.4|25450.4|25433.5|25403.5|0
1583883600000|2020-03-10 23:40:00|25433.2|25403.2|25374.4|25344.4|25442.8|25412.8|25374.4|25344.4|0
1583883900000|2020-03-10 23:45:00|25376.3|25346.3|25384.7|25354.7|25410.6|25380.6|25348.8|25318.8|0
1583884200000|2020-03-10 23:50:00|25385.6|25355.6|25410.4|25380.4|25424.1|25394.1|25367.4|25337.4|0
1583884500000|2020-03-10 23:55:00|25412.3|25382.3|25473.1|25443.1|25480.8|25450.8|25407.5|25377.5|0
1583884800000|2020-03-11 00:00:00|25474|25444|25466.6|25436.6|25487.9|25457.9|25418.7|25388.7|0
1583885100000|2020-03-11 00:05:00|25468.5|25438.5|25469|25439|25487.7|25457.7|25429.9|25399.9|0
1583885400000|2020-03-11 00:10:00|25466.1|25436.1|25543.4|25513.4|25564|25534|25466.1|25436.1|0
1583885700000|2020-03-11 00:15:00|25541.5|25511.5|25514.4|25484.4|25542.7|25512.7|25479.2|25449.2|0
1583886000000|2020-03-11 00:20:00|25513.4|25483.4|25461.5|25431.5|25528.8|25498.8|25457.4|25427.4|0
1583886300000|2020-03-11 00:25:00|25461|25431|25444.6|25414.6|25469.8|25439.8|25440.4|25410.4|0
1583886600000|2020-03-11 00:30:00|25440.4|25410.4|25380.4|25350.4|25453.3|25423.3|25346.4|25316.4|0
1583886900000|2020-03-11 00:35:00|25379.5|25349.5|25420.6|25390.6|25426.8|25396.8|25365.9|25335.9|0
1583887200000|2020-03-11 00:40:00|25420.1|25390.1|25354.7|25324.7|25455.3|25425.3|25332.2|25302.2|0
1583887500000|2020-03-11 00:45:00|25350.4|25320.4|25376|25346|25388.8|25358.8|25328.9|25298.9|0
1583887800000|2020-03-11 00:50:00|25375|25345|25371.3|25341.3|25389.9|25359.9|25347.7|25317.7|0
1583888100000|2020-03-11 00:55:00|25369.8|25339.8|25434.9|25404.9|25434.9|25404.9|25363.6|25333.6|0
1583888400000|2020-03-11 01:00:00|25435.9|25405.9|25509.5|25479.5|25540.2|25510.2|25433|25403|0
1583888700000|2020-03-11 01:05:00|25508.6|25478.6|25584.2|25554.2|25607.5|25577.5|25507.6|25477.6|0
1583889000000|2020-03-11 01:10:00|25583.3|25553.3|25506.6|25476.6|25595.7|25565.7|25499.9|25469.9|0
1583889300000|2020-03-11 01:15:00|25455.4|25425.4|25393.2|25388.2|25463.2|25458.2|25378.2|25373.2|2710
1583889600000|2020-03-11 01:20:00|25392.7|25387.7|25388.2|25383.2|25410.2|25405.2|25372.2|25367.2|2076
1583889900000|2020-03-11 01:25:00|25387.2|25382.2|25344.2|25339.2|25396.2|25391.2|25344.2|25339.2|1411
1583890200000|2020-03-11 01:30:00|25343.2|25338.2|25343.2|25338.2|25368.2|25363.2|25302.7|25297.7|4540
1583890500000|2020-03-11 01:35:00|25348.2|25343.2|25247.7|25242.7|25404.2|25399.2|25239.2|25234.2|6266
1583890800000|2020-03-11 01:40:00|25247.2|25242.2|25235.2|25230.2|25281.7|25276.7|25225.2|25220.2|4253
1583891100000|2020-03-11 01:45:00|25237.2|25232.2|25300.2|25295.2|25312.2|25307.2|25225.2|25220.2|3574
1583891400000|2020-03-11 01:50:00|25301.7|25296.7|25324.2|25319.2|25375.2|25370.2|25273.2|25268.2|4408
1583891700000|2020-03-11 01:55:00|25325.2|25320.2|25350.7|25345.7|25364.2|25359.2|25302.2|25297.2|3485
1583892000000|2020-03-11 02:00:00|25348.2|25343.2|25301.2|25296.2|25351.7|25346.7|25262.7|25257.7|3630
1583892300000|2020-03-11 02:05:00|25299.7|25294.7|25265.2|25260.2|25314.7|25309.7|25256.7|25251.7|2785
1583892600000|2020-03-11 02:10:00|25268.2|25263.2|25303.2|25298.2|25320.2|25315.2|25248.2|25243.2|2677
1583892900000|2020-03-11 02:15:00|25302.2|25297.2|25296.7|25291.7|25314.2|25309.2|25252.7|25247.7|2451
1583893200000|2020-03-11 02:20:00|25297.7|25292.7|25387.2|25382.2|25388.7|25383.7|25295.2|25290.2|3569
1583893500000|2020-03-11 02:25:00|25388.7|25383.7|25414.2|25409.2|25423.2|25418.2|25371.2|25366.2|3143
1583893800000|2020-03-11 02:30:00|25413.7|25408.7|25386.2|25381.2|25417.2|25412.2|25357.2|25352.2|2804
1583894100000|2020-03-11 02:35:00|25388.2|25383.2|25404.2|25399.2|25431.2|25426.2|25379.7|25374.7|2670
1583894400000|2020-03-11 02:40:00|25403.2|25398.2|25389.2|25384.2|25441.2|25436.2|25383.2|25378.2|2615
1583894700000|2020-03-11 02:45:00|25387.2|25382.2|25382.2|25377.2|25400.7|25395.7|25365.7|25360.7|2068
1583895000000|2020-03-11 02:50:00|25381.7|25376.7|25391.2|25386.2|25393.2|25388.2|25351.2|25346.2|1851
1583895300000|2020-03-11 02:55:00|25389.2|25384.2|25358.2|25353.2|25410.2|25405.2|25358.2|25353.2|2247
1583895600000|2020-03-11 03:00:00|25359.2|25354.2|25333.2|25328.2|25359.2|25354.2|25298.2|25293.2|3019
1583895900000|2020-03-11 03:05:00|25333.7|25328.7|25391.7|25386.7|25396.2|25391.2|25322.2|25317.2|2252
1583896200000|2020-03-11 03:10:00|25391.2|25386.2|25395.2|25390.2|25412.7|25407.7|25368.2|25363.2|1875
1583896500000|2020-03-11 03:15:00|25392.7|25387.7|25404.2|25399.2|25414.7|25409.7|25385.2|25380.2|1507
1583896800000|2020-03-11 03:20:00|25403.7|25398.7|25370.2|25365.2|25414.2|25409.2|25354.7|25349.7|1787
1583897100000|2020-03-11 03:25:00|25369.7|25364.7|25345.7|25340.7|25379.7|25374.7|25336.7|25331.7|1258
1583897400000|2020-03-11 03:30:00|25344.2|25339.2|25334.7|25329.7|25348.2|25343.2|25323.2|25318.2|1344
1583897700000|2020-03-11 03:35:00|25335.2|25330.2|25321.7|25316.7|25336.2|25331.2|25315.7|25310.7|1148
1583898000000|2020-03-11 03:40:00|25321.2|25316.2|25316.2|25311.2|25322.2|25317.2|25290.7|25285.7|1382
1583898300000|2020-03-11 03:45:00|25315.2|25310.2|25314.7|25309.7|25329.2|25324.2|25292.2|25287.2|1011
1583898600000|2020-03-11 03:50:00|25315.2|25310.2|25328.2|25323.2|25340.7|25335.7|25307.2|25302.2|591
1583898900000|2020-03-11 03:55:00|25327.2|25322.2|25331.7|25326.7|25347.7|25342.7|25324.2|25319.2|737
1583899200000|2020-03-11 04:00:00|25350.9|25320.9|25337.3|25307.3|25350.9|25320.9|25299.6|25269.6|6
1583899500000|2020-03-11 04:05:00|25336.8|25306.8|25322.7|25292.7|25339.2|25309.2|25298.1|25268.1|0
1583899800000|2020-03-11 04:10:00|25322.2|25292.2|25318.4|25288.4|25344.2|25314.2|25312.7|25282.7|0
1583900100000|2020-03-11 04:15:00|25318.9|25288.9|25307.4|25277.4|25323.7|25293.7|25296|25266|0
1583900400000|2020-03-11 04:20:00|25306.5|25276.5|25311.5|25281.5|25338.6|25308.6|25293.6|25263.6|0
1583900700000|2020-03-11 04:25:00|25312|25282|25293.7|25263.7|25335.6|25305.6|25287.1|25257.1|0
1583901000000|2020-03-11 04:30:00|25294.2|25264.2|25298.3|25268.3|25316.3|25286.3|25280.7|25250.7|0
1583901300000|2020-03-11 04:35:00|25298.8|25268.8|25309.2|25279.2|25335.8|25305.8|25297.8|25267.8|0
1583901600000|2020-03-11 04:40:00|25308.8|25278.8|25312.5|25282.5|25329.6|25299.6|25291|25261|0
1583901900000|2020-03-11 04:45:00|25312|25282|25288|25258|25334.5|25304.5|25281.5|25251.5|0
1583902200000|2020-03-11 04:50:00|25287.1|25257.1|25274.7|25244.7|25306.2|25276.2|25272.5|25242.5|0
1583902500000|2020-03-11 04:55:00|25275.1|25245.1|25274.7|25244.7|25293.3|25263.3|25266.1|25236.1|0
1583902800000|2020-03-11 05:00:00|25270.9|25240.9|25196.7|25191.7|25283.7|25278.7|25156.2|25151.2|5142
1583903100000|2020-03-11 05:05:00|25198.2|25193.2|25156.2|25151.2|25205.2|25200.2|25146.7|25141.7|2299
1583903400000|2020-03-11 05:10:00|25159.2|25154.2|25147.2|25142.2|25186.2|25181.2|25142.7|25137.7|2289
1583903700000|2020-03-11 05:15:00|25146.2|25141.2|25157.2|25152.2|25181.7|25176.7|25133.7|25128.7|2271
1583904000000|2020-03-11 05:20:00|25154.2|25149.2|25140.2|25135.2|25179.2|25174.2|25135.2|25130.2|1499
1583904300000|2020-03-11 05:25:00|25141.2|25136.2|25172.2|25167.2|25183.7|25178.7|25127.2|25122.2|1995
1583904600000|2020-03-11 05:30:00|25171.7|25166.7|25138.7|25133.7|25181.2|25176.2|25122.2|25117.2|1967
1583904900000|2020-03-11 05:35:00|25139.2|25134.2|25141.2|25136.2|25148.7|25143.7|25115.2|25110.2|1660
1583905200000|2020-03-11 05:40:00|25140.7|25135.7|25155.2|25150.2|25170.7|25165.7|25119.7|25114.7|1628
1583905500000|2020-03-11 05:45:00|25154.2|25149.2|25125.2|25120.2|25155.2|25150.2|25119.2|25114.2|1393
1583905800000|2020-03-11 05:50:00|25126.2|25121.2|25115.7|25110.7|25126.2|25121.2|25095.7|25090.7|1692
1583906100000|2020-03-11 05:55:00|25115.2|25110.2|25126.2|25121.2|25138.2|25133.2|25091.7|25086.7|1643
1583906400000|2020-03-11 06:00:00|25127.2|25122.2|25174.2|25169.2|25216.2|25211.2|25127.2|25122.2|4126
1583906700000|2020-03-11 06:05:00|25174.7|25169.7|25140.2|25135.2|25191.2|25186.2|25135.2|25130.2|1566
1583907000000|2020-03-11 06:10:00|25142.2|25137.2|25140.7|25135.7|25172.2|25167.2|25124.2|25119.2|1282
1583907300000|2020-03-11 06:15:00|25142.2|25137.2|25180.7|25175.7|25189.7|25184.7|25139.7|25134.7|1245
1583907600000|2020-03-11 06:20:00|25179.7|25174.7|25192.2|25187.2|25203.2|25198.2|25166.7|25161.7|1189
1583907900000|2020-03-11 06:25:00|25193.2|25188.2|25221.2|25216.2|25228.2|25223.2|25182.2|25177.2|1412
1583908200000|2020-03-11 06:30:00|25220.2|25215.2|25192.2|25187.2|25229.2|25224.2|25189.2|25184.2|1269
1583908500000|2020-03-11 06:35:00|25192.7|25187.7|25179.7|25174.7|25207.2|25202.2|25177.7|25172.7|974
1583908800000|2020-03-11 06:40:00|25180.7|25175.7|25153.2|25148.2|25184.2|25179.2|25151.2|25146.2|1417
1583909100000|2020-03-11 06:45:00|25151.7|25146.7|25176.7|25171.7|25181.2|25176.2|25151.2|25146.2|903
1583909400000|2020-03-11 06:50:00|25180.7|25175.7|25143.2|25138.2|25190.2|25185.2|25136.2|25131.2|1156
1583909700000|2020-03-11 06:55:00|25143.7|25138.7|25134.2|25129.2|25148.7|25143.7|25128.2|25123.2|1050
1583910000000|2020-03-11 07:00:00|25133.2|25128.2|25090.7|25085.7|25165.2|25160.2|25087.2|25082.2|2514
1583910300000|2020-03-11 07:05:00|25089.2|25084.2|25117.7|25112.7|25128.2|25123.2|25080.7|25075.7|1880
1583910600000|2020-03-11 07:10:00|25117.2|25112.2|25115.2|25110.2|25121.2|25116.2|25084.7|25079.7|1969
1583910900000|2020-03-11 07:15:00|25116.2|25111.2|25151.2|25146.2|25160.2|25155.2|25111.7|25106.7|1847
1583911200000|2020-03-11 07:20:00|25150.7|25145.7|25141.2|25136.2|25164.7|25159.7|25126.2|25121.2|1225
1583911500000|2020-03-11 07:25:00|25143.7|25138.7|25122.2|25117.2|25148.7|25143.7|25118.2|25113.2|876
1583911800000|2020-03-11 07:30:00|25121.2|25116.2|25159.7|25154.7|25177.2|25172.2|25117.7|25112.7|1375
1583912100000|2020-03-11 07:35:00|25161.7|25156.7|25170.7|25165.7|25189.2|25184.2|25153.7|25148.7|1106
1583912400000|2020-03-11 07:40:00|25170.2|25165.2|25187.2|25182.2|25194.7|25189.7|25170.2|25165.2|877
1583912700000|2020-03-11 07:45:00|25187.7|25182.7|25194.7|25189.7|25213.2|25208.2|25187.7|25182.7|1385
1583913000000|2020-03-11 07:50:00|25195.2|25190.2|25188.2|25183.2|25199.2|25194.2|25175.2|25170.2|1566
1583913300000|2020-03-11 07:55:00|25188.7|25183.7|25184.7|25179.7|25195.7|25190.7|25175.7|25170.7|1418
1583913600000|2020-03-11 08:00:00|25184.2|25179.2|25175.7|25170.7|25207.7|25202.7|25171.2|25166.2|1604
1583913900000|2020-03-11 08:05:00|25177.2|25172.2|25228.2|25223.2|25231.2|25226.2|25173.2|25168.2|2202
1583914200000|2020-03-11 08:10:00|25229.2|25224.2|25260.2|25255.2|25285.7|25280.7|25224.2|25219.2|2079
1583914500000|2020-03-11 08:15:00|25258.7|25253.7|25221.2|25216.2|25264.2|25259.2|25211.7|25206.7|1087
1583914800000|2020-03-11 08:20:00|25220.7|25215.7|25163.7|25158.7|25231.2|25226.2|25163.2|25158.2|970
1583915100000|2020-03-11 08:25:00|25161.7|25156.7|25125.7|25120.7|25165.7|25160.7|25116.2|25111.2|1501
1583915400000|2020-03-11 08:30:00|25127|25097|25226.2|25196.2|25297.8|25267.8|25077|25047|0
1583915700000|2020-03-11 08:35:00|25226.8|25196.8|25281|25251|25292.3|25262.3|25171.4|25141.4|0
1583916000000|2020-03-11 08:40:00|25281.4|25251.4|25334|25304|25335.7|25305.7|25238.9|25208.9|0
1583916300000|2020-03-11 08:45:00|25334.5|25304.5|25390.4|25360.4|25427.7|25397.7|25325.3|25295.3|0
1583916600000|2020-03-11 08:50:00|25388.4|25358.4|25349.9|25319.9|25410.7|25380.7|25334.5|25304.5|0
1583916900000|2020-03-11 08:55:00|25351.9|25321.9|25328.7|25298.7|25434.5|25404.5|25320.8|25290.8|0
1583917200000|2020-03-11 09:00:00|25328.4|25298.4|25320.2|25290.2|25354|25324|25304|25274|0
1583917500000|2020-03-11 09:05:00|25321.1|25291.1|25316.4|25286.4|25328.8|25298.8|25275.6|25245.6|0
1583917800000|2020-03-11 09:10:00|25316|25286|25280.2|25250.2|25356.7|25326.7|25263.1|25233.1|0
1583918100000|2020-03-11 09:15:00|25327.6|25297.6|25221.7|25213.7|25327.6|25297.6|25214.7|25206.7|692
1583918400000|2020-03-11 09:20:00|25221.2|25213.2|25193.7|25185.7|25237.7|25229.7|25182.2|25174.2|653
1583918700000|2020-03-11 09:25:00|25194.2|25186.2|25230.2|25222.2|25240.7|25232.7|25179.7|25171.7|353
1583919000000|2020-03-11 09:30:00|25230.7|25222.7|25191.2|25183.2|25236.2|25228.2|25189.7|25181.7|314
1583919300000|2020-03-11 09:35:00|25190.2|25182.2|25157.7|25149.7|25190.7|25182.7|25144.7|25136.7|394
1583919600000|2020-03-11 09:40:00|25157.2|25149.2|25157.2|25149.2|25168.2|25160.2|25147.2|25139.2|205
1583919900000|2020-03-11 09:45:00|25156.7|25148.7|25160.7|25152.7|25182.7|25174.7|25154.7|25146.7|209
1583920200000|2020-03-11 09:50:00|25160.2|25152.2|25170.2|25162.2|25170.2|25162.2|25137.2|25129.2|220
1583920500000|2020-03-11 09:55:00|25169.7|25161.7|25168.2|25160.2|25170.2|25162.2|25143.7|25135.7|248
1583920800000|2020-03-11 10:00:00|25167.2|25159.2|25165.2|25157.2|25171.7|25163.7|25144.7|25136.7|185
1583921100000|2020-03-11 10:05:00|25164.2|25156.2|25146.7|25138.7|25164.2|25156.2|25138.2|25130.2|214
1583921400000|2020-03-11 10:10:00|25144.2|25136.2|25165.7|25157.7|25172.7|25164.7|25143.2|25135.2|129
1583921700000|2020-03-11 10:15:00|25165.2|25157.2|25186.7|25178.7|25190.2|25182.2|25163.2|25155.2|134
1583922000000|2020-03-11 10:20:00|25186.2|25178.2|25169.2|25161.2|25187.7|25179.7|25166.2|25158.2|132
1583922300000|2020-03-11 10:25:00|25168.7|25160.7|25111.2|25103.2|25173.2|25165.2|25102.7|25094.7|515
1583922600000|2020-03-11 10:30:00|25112.2|25104.2|25167.2|25159.2|25187.2|25179.2|25105.7|25097.7|628
1583922900000|2020-03-11 10:35:00|25167.7|25159.7|25122.2|25114.2|25167.7|25159.7|25112.7|25104.7|335
1583923200000|2020-03-11 10:40:00|25122.7|25114.7|25159.7|25151.7|25159.7|25151.7|25118.2|25110.2|270
1583923500000|2020-03-11 10:45:00|25157.2|25149.2|25177.7|25169.7|25186.7|25178.7|25147.2|25139.2|301
1583923800000|2020-03-11 10:50:00|25178.7|25170.7|25176.7|25168.7|25194.2|25186.2|25172.2|25164.2|242
1583924100000|2020-03-11 10:55:00|25178.2|25170.2|25167.2|25159.2|25183.2|25175.2|25159.7|25151.7|188
1583924400000|2020-03-11 11:00:00|25165.7|25157.7|25191.2|25183.2|25191.7|25183.7|25159.2|25151.2|242
1583924700000|2020-03-11 11:05:00|25191.7|25183.7|25147.7|25139.7|25192.7|25184.7|25143.7|25135.7|283
1583925000000|2020-03-11 11:10:00|25147.2|25139.2|25154.2|25146.2|25165.7|25157.7|25142.7|25134.7|197
1583925300000|2020-03-11 11:15:00|25154.7|25146.7|25151.2|25143.2|25174.2|25166.2|25146.7|25138.7|184
1583925600000|2020-03-11 11:20:00|25150.7|25142.7|25150.2|25142.2|25166.2|25158.2|25142.7|25134.7|174
1583925900000|2020-03-11 11:25:00|25150.7|25142.7|25129.7|25121.7|25150.7|25142.7|25122.2|25114.2|228
1583926200000|2020-03-11 11:30:00|25128.7|25120.7|25144.2|25136.2|25144.2|25136.2|25125.7|25117.7|152
1583926500000|2020-03-11 11:35:00|25143.7|25135.7|25136.2|25128.2|25143.7|25135.7|25118.7|25110.7|142
1583926800000|2020-03-11 11:40:00|25135.7|25127.7|25101.7|25093.7|25136.2|25128.2|25098.2|25090.2|364
1583927100000|2020-03-11 11:45:00|25101.2|25093.2|25111.2|25103.2|25114.2|25106.2|25097.2|25089.2|584
1583927400000|2020-03-11 11:50:00|25110.7|25102.7|25110.7|25102.7|25115.7|25107.7|25102.7|25094.7|174
1583927700000|2020-03-11 11:55:00|25111.2|25103.2|25128.7|25120.7|25138.2|25130.2|25110.7|25102.7|231
1583928000000|2020-03-11 12:00:00|25127.7|25119.7|25147.2|25139.2|25149.2|25141.2|25111.2|25103.2|302
1583928300000|2020-03-11 12:05:00|25146.7|25138.7|25121.7|25113.7|25148.7|25140.7|25116.7|25108.7|244
1583928600000|2020-03-11 12:10:00|25122.7|25114.7|25117.7|25109.7|25125.2|25117.2|25107.7|25099.7|188
1583928900000|2020-03-11 12:15:00|25118.2|25110.2|25116.2|25108.2|25141.7|25133.7|25102.7|25094.7|403
1583929200000|2020-03-11 12:20:00|25115.2|25107.2|25118.7|25110.7|25166.7|25158.7|25104.2|25096.2|756
1583929500000|2020-03-11 12:25:00|25118.2|25110.2|25106.7|25098.7|25124.2|25116.2|25105.7|25097.7|140
1583929800000|2020-03-11 12:30:00|25107.2|25099.2|25099.7|25091.7|25119.7|25111.7|25097.2|25089.2|684
1583930100000|2020-03-11 12:35:00|25100.7|25092.7|25051.7|25043.7|25100.7|25092.7|25031.2|25023.2|1329
1583930400000|2020-03-11 12:40:00|25052.2|25044.2|25033.7|25025.7|25058.2|25050.2|25022.7|25014.7|501
1583930700000|2020-03-11 12:45:00|25034.2|25026.2|25024.2|25016.2|25049.2|25041.2|25020.2|25012.2|238
1583931000000|2020-03-11 12:50:00|25023.7|25015.7|25004.7|24996.7|25028.2|25020.2|24998.7|24990.7|425
1583931300000|2020-03-11 12:55:00|25003.7|24995.7|25002.7|24994.7|25031.2|25023.2|24999.7|24991.7|470
1583931600000|2020-03-11 13:00:00|25001.2|24993.2|25039.2|25031.2|25040.7|25032.7|24990.7|24982.7|398
1583931900000|2020-03-11 13:05:00|25039.7|25031.7|25043.2|25035.2|25060.2|25052.2|25020.2|25012.2|322
1583932200000|2020-03-11 13:10:00|25043.7|25035.7|25043.2|25035.2|25054.7|25046.7|25032.2|25024.2|236
1583932500000|2020-03-11 13:15:00|25043.7|25035.7|25060.2|25052.2|25063.7|25055.7|25036.7|25028.7|248
1583932800000|2020-03-11 13:20:00|25061.7|25053.7|25070.2|25062.2|25080.2|25072.2|25058.2|25050.2|297
1583933100000|2020-03-11 13:25:00|25070.7|25062.7|25107.2|25099.2|25110.2|25102.2|25069.2|25061.2|419
1583933400000|2020-03-11 13:30:00|25107.7|25099.7|25119.7|25111.7|25139.2|25131.2|25071.2|25063.2|1137
1583933700000|2020-03-11 13:35:00|25121.7|25113.7|25085.2|25077.2|25134.2|25126.2|25076.2|25068.2|732
1583934000000|2020-03-11 13:40:00|25085.7|25077.7|25102.2|25094.2|25135.2|25127.2|25059.7|25051.7|759
1583934300000|2020-03-11 13:45:00|25102.7|25094.7|25101.7|25093.7|25136.2|25128.2|25085.2|25077.2|621
1583934600000|2020-03-11 13:50:00|25102.2|25094.2|25133.7|25125.7|25152.2|25144.2|25078.7|25070.7|760
1583934900000|2020-03-11 13:55:00|25133.2|25125.2|25136.2|25128.2|25158.2|25150.2|25106.2|25098.2|524
1583935200000|2020-03-11 14:00:00|25135.7|25127.7|25134.2|25126.2|25154.2|25146.2|25109.7|25101.7|461
1583935500000|2020-03-11 14:05:00|25133.2|25125.2|25186.7|25178.7|25201.2|25193.2|25124.2|25116.2|1013
1583935800000|2020-03-11 14:10:00|25186.2|25178.2|25174.2|25166.2|25199.7|25191.7|25147.2|25139.2|539
1583936100000|2020-03-11 14:15:00|25172.2|25164.2|25160.2|25152.2|25176.7|25168.7|25149.2|25141.2|315
1583936400000|2020-03-11 14:20:00|25159.2|25151.2|25124.2|25116.2|25165.7|25157.7|25119.2|25111.2|690
1583936700000|2020-03-11 14:25:00|25123.7|25115.7|25095.2|25087.2|25144.7|25136.7|25083.7|25075.7|540
1583937000000|2020-03-11 14:30:00|25096.2|25088.2|25127.7|25119.7|25132.7|25124.7|25083.2|25075.2|465
1583937300000|2020-03-11 14:35:00|25126.2|25118.2|25085.7|25077.7|25127.2|25119.2|25062.7|25054.7|710
1583937600000|2020-03-11 14:40:00|25085.2|25077.2|25059.2|25051.2|25101.7|25093.7|25059.2|25051.2|512
1583937900000|2020-03-11 14:45:00|25059.7|25051.7|25056.7|25048.7|25114.2|25106.2|25053.2|25045.2|599
1583938200000|2020-03-11 14:50:00|25056.2|25048.2|25067.2|25059.2|25078.2|25070.2|25056.2|25048.2|359
1583938500000|2020-03-11 14:55:00|25067.7|25059.7|25082.7|25074.7|25106.7|25098.7|25051.2|25043.2|592
1583938800000|2020-03-11 15:00:00|25086.2|25078.2|25069.2|25061.2|25135.2|25127.2|25069.2|25061.2|673
1583939100000|2020-03-11 15:05:00|25067.7|25059.7|25082.7|25074.7|25094.2|25086.2|25047.2|25039.2|444
1583939400000|2020-03-11 15:10:00|25080.2|25072.2|25066.2|25058.2|25093.2|25085.2|25044.2|25036.2|492
1583939700000|2020-03-11 15:15:00|25065.7|25057.7|25046.2|25038.2|25079.2|25071.2|25042.2|25034.2|439
1583940000000|2020-03-11 15:20:00|25044.7|25036.7|25015.7|25007.7|25059.7|25051.7|25014.7|25006.7|480
1583940300000|2020-03-11 15:25:00|25016.2|25008.2|25016.7|25008.7|25033.2|25025.2|25004.2|24996.2|436
1583940600000|2020-03-11 15:30:00|25019.7|25011.7|25026.2|25018.2|25029.7|25021.7|24982.2|24974.2|658
1583940900000|2020-03-11 15:35:00|25025.7|25017.7|25033.7|25025.7|25042.2|25034.2|24998.7|24990.7|425
1583941200000|2020-03-11 15:40:00|25031.7|25023.7|25012.2|25004.2|25048.7|25040.7|25008.7|25000.7|329
1583941500000|2020-03-11 15:45:00|25011.7|25003.7|25022.2|25014.2|25034.7|25026.7|24989.2|24981.2|394
1583941800000|2020-03-11 15:50:00|25022.7|25014.7|25021.2|25013.2|25041.2|25033.2|25008.7|25000.7|270
1583942100000|2020-03-11 15:55:00|25019.2|25011.2|25034.7|25026.7|25043.2|25035.2|25009.7|25001.7|291
1583942400000|2020-03-11 16:00:00|25035.2|25027.2|25048.2|25040.2|25053.2|25045.2|25015.2|25007.2|212
1583942700000|2020-03-11 16:05:00|25048.7|25040.7|25073.7|25065.7|25081.2|25073.2|25037.2|25029.2|285
1583943000000|2020-03-11 16:10:00|25074.7|25066.7|25083.7|25075.7|25088.7|25080.7|25063.7|25055.7|321
1583943300000|2020-03-11 16:15:00|25082.7|25074.7|25102.2|25094.2|25115.7|25107.7|25077.7|25069.7|371
1583943600000|2020-03-11 16:20:00|25101.7|25093.7|25057.7|25049.7|25111.7|25103.7|25052.2|25044.2|339
1583943900000|2020-03-11 16:25:00|25058.2|25050.2|25035.7|25027.7|25066.2|25058.2|25029.7|25021.7|355
1583944200000|2020-03-11 16:30:00|25036.2|25028.2|25039.2|25031.2|25057.2|25049.2|25027.2|25019.2|255
1583944500000|2020-03-11 16:35:00|25041.2|25033.2|25007.7|24999.7|25043.2|25035.2|25006.2|24998.2|208
1583944800000|2020-03-11 16:40:00|25007.2|24999.2|24987.2|24979.2|25017.2|25009.2|24975.2|24967.2|643
1583945100000|2020-03-11 16:45:00|24987.7|24979.7|24999.7|24991.7|25009.2|25001.2|24984.2|24976.2|324
1583945400000|2020-03-11 16:50:00|24999.2|24991.2|25009.7|25001.7|25030.2|25022.2|24997.2|24989.2|258
1583945700000|2020-03-11 16:55:00|25009.2|25001.2|25017.7|25009.7|25024.2|25016.2|24997.7|24989.7|285
1583946000000|2020-03-11 17:00:00|25017.2|25009.2|24955.2|24947.2|25019.2|25011.2|24954.2|24946.2|507
1583946300000|2020-03-11 17:05:00|24954.7|24946.7|24954.7|24946.7|24976.7|24968.7|24951.7|24943.7|262
1583946600000|2020-03-11 17:10:00|24955.2|24947.2|24969.7|24961.7|24982.2|24974.2|24953.7|24945.7|151
1583946900000|2020-03-11 17:15:00|24969.2|24961.2|24990.7|24982.7|24995.2|24987.2|24968.7|24960.7|157
1583947200000|2020-03-11 17:20:00|24990.2|24982.2|24998.7|24990.7|25011.7|25003.7|24988.7|24980.7|161
1583947500000|2020-03-11 17:25:00|24999.2|24991.2|25032.7|25024.7|25042.2|25034.2|24996.7|24988.7|316
1583947800000|2020-03-11 17:30:00|25027.7|25019.7|25011.7|25003.7|25053.7|25045.7|25005.7|24997.7|254
1583948100000|2020-03-11 17:35:00|25012.2|25004.2|25005.7|24997.7|25015.7|25007.7|25002.2|24994.2|84
1583948400000|2020-03-11 17:40:00|25005.2|24997.2|24974.7|24966.7|25007.2|24999.2|24969.2|24961.2|133
1583948700000|2020-03-11 17:45:00|24971.2|24963.2|25003.7|24995.7|25012.2|25004.2|24963.2|24955.2|151
1583949000000|2020-03-11 17:50:00|25004.2|24996.2|24974.2|24966.2|25004.7|24996.7|24967.2|24959.2|119
1583949300000|2020-03-11 17:55:00|24974.7|24966.7|24985.2|24977.2|25010.2|25002.2|24974.7|24966.7|104
1583949600000|2020-03-11 18:00:00|24985.7|24977.7|24965.2|24957.2|25005.7|24997.7|24963.2|24955.2|86
1583949900000|2020-03-11 18:05:00|24966.7|24958.7|24936.2|24928.2|24975.2|24967.2|24923.7|24915.7|302
1583950200000|2020-03-11 18:10:00|24934.2|24926.2|24923.2|24915.2|24942.7|24934.7|24920.2|24912.2|175
1583950500000|2020-03-11 18:15:00|24922.7|24914.7|24903.7|24895.7|24943.7|24935.7|24903.2|24895.2|262
1583950800000|2020-03-11 18:20:00|24904.2|24896.2|24892.7|24884.7|24914.2|24906.2|24884.2|24876.2|215
1583951100000|2020-03-11 18:25:00|24892.2|24884.2|24885.7|24877.7|24900.2|24892.2|24881.7|24873.7|180
1583951400000|2020-03-11 18:30:00|24884.7|24876.7|24876.2|24868.2|24928.2|24920.2|24873.2|24865.2|374
1583951700000|2020-03-11 18:35:00|24876.7|24868.7|24895.7|24887.7|24909.7|24901.7|24870.7|24862.7|145
1583952000000|2020-03-11 18:40:00|24895.2|24887.2|24881.2|24873.2|24930.2|24922.2|24879.7|24871.7|240
1583952300000|2020-03-11 18:45:00|24881.7|24873.7|24882.7|24874.7|24909.7|24901.7|24874.2|24866.2|96
1583952600000|2020-03-11 18:50:00|24883.2|24875.2|24869.2|24861.2|24894.2|24886.2|24853.2|24845.2|138
1583952900000|2020-03-11 18:55:00|24868.7|24860.7|24837.2|24807.2|24882.7|24874.7|24836.4|24806.4|101
1583953200000|2020-03-11 19:00:00|24836.8|24806.8|24796|24766|24860|24830|24792.8|24762.8|0
1583953500000|2020-03-11 19:05:00|24795.8|24765.8|24757.2|24727.2|24799.6|24769.6|24752.1|24722.1|0
1583953800000|2020-03-11 19:10:00|24757.1|24727.1|24715.8|24685.8|24779.6|24749.6|24715.8|24685.8|0
1583954100000|2020-03-11 19:15:00|24716|24686|24758.9|24728.9|24775.2|24745.2|24710.1|24680.1|0
1583954400000|2020-03-11 19:20:00|24758.5|24728.5|24681.3|24651.3|24766|24736|24681.3|24651.3|0
1583954700000|2020-03-11 19:25:00|24681.7|24651.7|24774.7|24744.7|24776.6|24746.6|24681.7|24651.7|0
1583955000000|2020-03-11 19:30:00|24773|24743|24852|24822|24875.6|24845.6|24759.8|24729.8|0
1583955300000|2020-03-11 19:35:00|24853.5|24823.5|24864.9|24834.9|24893.3|24863.3|24828.6|24798.6|0
1583955600000|2020-03-11 19:40:00|24863|24833|24841.6|24811.6|24913.3|24883.3|24835|24805|0
1583955900000|2020-03-11 19:45:00|24843.3|24813.3|24875.1|24845.1|24900.9|24870.9|24826.2|24796.2|0
1583956200000|2020-03-11 19:50:00|24873.3|24843.3|24823.6|24793.6|24896.9|24866.9|24766.3|24736.3|0
1583956500000|2020-03-11 19:55:00|24822.1|24792.1|24790.1|24760.1|24841.7|24811.7|24778.9|24748.9|0
1583956800000|2020-03-11 20:00:00|24787.9|24757.9|24749.2|24719.2|24804.3|24774.3|24737.5|24707.5|0
1583957100000|2020-03-11 20:05:00|24750.2|24720.2|24826.2|24796.2|24835.1|24805.1|24749.7|24719.7|0
1583957400000|2020-03-11 20:10:00|24825.7|24795.7|24796.9|24766.9|24836.5|24806.5|24790.1|24760.1|0
1583957700000|2020-03-11 20:15:00|24797.1|24767.1|24800.9|24770.9|24804.6|24774.6|24792.4|24762.4|0
1583958000000|2020-03-11 20:20:00|24798.7|24768.7|24812.4|24782.4|24812.4|24782.4|24793.5|24763.5|0
1583958300000|2020-03-11 20:25:00|24810.3|24780.3|24804.3|24774.3|24810.3|24780.3|24797|24767|0
1583958600000|2020-03-11 20:30:00|24803.8|24773.8|24793|24763|24804.9|24774.9|24771.8|24741.8|0
1583958900000|2020-03-11 20:35:00|24792|24762|24854.1|24824.1|24857|24827|24789.6|24759.6|0
1583959200000|2020-03-11 20:40:00|24855.1|24825.1|24862|24832|24869.5|24839.5|24848.4|24818.4|0
1583959500000|2020-03-11 20:45:00|24864.2|24834.2|24869.4|24839.4|24871.3|24841.3|24843.5|24813.5|0
1583959800000|2020-03-11 20:50:00|24865|24835|24797.2|24767.2|24872.3|24842.3|24792.4|24762.4|0
1583960100000|2020-03-11 20:55:00|24798.2|24768.2|24800.1|24770.1|24819|24789|24789.5|24759.5|0
1583960400000|2020-03-11 21:00:00|24800|24770|24788.7|24758.7|24803.1|24773.1|24785.1|24755.1|0
1583960700000|2020-03-11 21:05:00|24788.9|24758.9|24748.1|24718.1|24788.9|24758.9|24747.8|24717.8|0
1583961000000|2020-03-11 21:10:00|24748.3|24718.3|24745.1|24715.1|24751|24721|24739.8|24709.8|0
1583961300000|2020-03-11 21:15:00|24744.1|24714.1|24740.4|24710.4|24744.8|24714.8|24724.3|24694.3|0
1583961600000|2020-03-11 21:20:00|24738.7|24708.7|24744.1|24714.1|24757.2|24727.2|24738.7|24708.7|0
1583961900000|2020-03-11 21:25:00|24750.2|24720.2|24729.4|24699.4|24750.2|24720.2|24729.4|24699.4|0
1583962200000|2020-03-11 21:30:00|24730.8|24700.8|24750.2|24720.2|24750.2|24720.2|24727.3|24697.3|0
1583962500000|2020-03-11 21:35:00|24750.3|24720.3|24747.3|24717.3|24752.5|24722.5|24747.3|24717.3|0
1583962800000|2020-03-11 21:40:00|24744.5|24714.5|24735|24705|24746.7|24716.7|24734.7|24704.7|0
1583963100000|2020-03-11 21:45:00|24736.2|24706.2|24750.6|24720.6|24752.8|24722.8|24734.5|24704.5|0
1583963400000|2020-03-11 21:50:00|24750.3|24720.3|24759.3|24729.3|24761.2|24731.2|24749.7|24719.7|0
1583963700000|2020-03-11 21:55:00|24759.5|24729.5|24760.2|24730.2|24766.1|24736.1|24759|24729|0
1583964000000|2020-03-11 22:00:00|24769.6|24739.6|24822.4|24792.4|24848.2|24818.2|24743.7|24713.7|0
1583964300000|2020-03-11 22:05:00|24821.4|24791.4|24908.9|24878.9|24911.6|24881.6|24820.4|24790.4|0
1583964600000|2020-03-11 22:10:00|24909.8|24879.8|25005.6|24975.6|25007.5|24977.5|24907|24877|0
1583964900000|2020-03-11 22:15:00|25006.5|24976.5|24932.7|24902.7|25006.5|24976.5|24886.5|24856.5|0
1583965200000|2020-03-11 22:20:00|24926.9|24896.9|24937.2|24907.2|24964.1|24934.1|24919.2|24889.2|0
1583965500000|2020-03-11 22:25:00|24936.2|24906.2|25001.3|24971.3|25003.3|24973.3|24917.7|24887.7|0
1583965800000|2020-03-11 22:30:00|25002.3|24972.3|25015.1|24985.1|25031|25001|24985.7|24955.7|0
1583966100000|2020-03-11 22:35:00|25015.4|24985.4|25000.7|24970.7|25033.6|25003.6|24988.5|24958.5|0
1583966400000|2020-03-11 22:40:00|25001.7|24971.7|24946.9|24916.9|25041.3|25011.3|24935.6|24905.6|0
1583966700000|2020-03-11 22:45:00|24945.9|24915.9|24959.3|24929.3|24966|24936|24885.4|24855.4|0
1583967000000|2020-03-11 22:50:00|24960.3|24930.3|24958.3|24928.3|24971.8|24941.8|24914.1|24884.1|0
1583967300000|2020-03-11 22:55:00|24957.3|24927.3|24997.4|24967.4|25015.9|24985.9|24955.4|24925.4|0
1583967600000|2020-03-11 23:00:00|24984.9|24954.9|24909.5|24879.5|24996.5|24966.5|24902.8|24872.8|0
1583967900000|2020-03-11 23:05:00|24903.8|24873.8|24934.5|24904.5|24941.7|24911.7|24891.8|24861.8|0
1583968200000|2020-03-11 23:10:00|24935.5|24905.5|24887.5|24857.5|24943.1|24913.1|24866.4|24836.4|0
1583968500000|2020-03-11 23:15:00|24888.5|24858.5|24850.9|24820.9|24895.2|24865.2|24834.3|24804.3|0
1583968800000|2020-03-11 23:20:00|24851.8|24821.8|24848.9|24818.9|24890.2|24860.2|24848|24818|0
1583969100000|2020-03-11 23:25:00|24853.7|24823.7|24837.2|24807.2|24862.3|24832.3|24814.4|24784.4|0
1583969400000|2020-03-11 23:30:00|24836.3|24806.3|24859.4|24829.4|24865.1|24835.1|24836.3|24806.3|0
1583969700000|2020-03-11 23:35:00|24857.5|24827.5|24813.8|24783.8|24859.4|24829.4|24800.2|24770.2|0
1583970000000|2020-03-11 23:40:00|24811.9|24781.9|24821.3|24791.3|24830.2|24800.2|24783.1|24753.1|0
1583970300000|2020-03-11 23:45:00|24820.3|24790.3|24756.7|24726.7|24851.5|24821.5|24747|24717|0
1583970600000|2020-03-11 23:50:00|24757.6|24727.6|24758.4|24728.4|24773.6|24743.6|24700.2|24670.2|0
1583970900000|2020-03-11 23:55:00|24754.6|24724.6|24767.2|24737.2|24829.5|24799.5|24750.7|24720.7|0
1583971200000|2020-03-12 00:00:00|24768.2|24738.2|24811.4|24781.4|24843.5|24813.5|24768.2|24738.2|0
1583971500000|2020-03-12 00:05:00|24812.3|24782.3|24807.1|24777.1|24829.4|24799.4|24785.2|24755.2|0
1583971800000|2020-03-12 00:10:00|24804.2|24774.2|24764.3|24734.3|24804.2|24774.2|24738|24708|0
1583972100000|2020-03-12 00:15:00|24763.4|24733.4|24683.6|24653.6|24772.7|24742.7|24682.1|24652.1|0
1583972400000|2020-03-12 00:20:00|24683.1|24653.1|24645.8|24615.8|24714.1|24684.1|24629.7|24599.7|0
1583972700000|2020-03-12 00:25:00|24645.3|24615.3|24643.2|24613.2|24653|24623|24631.7|24601.7|0
1583973000000|2020-03-12 00:30:00|24643.6|24613.6|24650.2|24620.2|24653.3|24623.3|24622.1|24592.1|0
1583973300000|2020-03-12 00:35:00|24648|24618|24669.2|24639.2|24730.3|24700.3|24647|24617|0
1583973600000|2020-03-12 00:40:00|24667|24637|24726|24696|24730.3|24700.3|24666.5|24636.5|0
1583973900000|2020-03-12 00:45:00|24725.5|24695.5|24709.3|24679.3|24725.5|24695.5|24663.8|24633.8|0
1583974200000|2020-03-12 00:50:00|24708.8|24678.8|24805|24775|24809.8|24779.8|24683|24653|0
1583974500000|2020-03-12 00:55:00|24802.1|24772.1|24766.2|24736.2|24807.6|24777.6|24743.8|24713.8|0
1583974800000|2020-03-12 01:00:00|24767.1|24737.1|24634.9|24604.9|24808.8|24778.8|24628.4|24598.4|0
1583975100000|2020-03-12 01:05:00|24632.8|24602.8|24659.9|24629.9|24753.9|24723.9|24561.7|24531.7|0
1583975400000|2020-03-12 01:10:00|24658.9|24628.9|24629|24599|24695.2|24665.2|24554.6|24524.6|363
1583975700000|2020-03-12 01:15:00|24636.7|24606.7|24569.3|24564.3|24689.8|24684.8|24553.8|24548.8|5282
1583976000000|2020-03-12 01:20:00|24567.8|24562.8|24492.3|24487.3|24572.8|24567.8|24470.8|24465.8|4267
1583976300000|2020-03-12 01:25:00|24494.3|24489.3|24451.8|24446.8|24520.8|24515.8|24428.8|24423.8|2523
1583976600000|2020-03-12 01:30:00|24454.3|24449.3|24465.3|24460.3|24527.8|24522.8|24403.3|24398.3|7913
1583976900000|2020-03-12 01:35:00|24464.8|24459.8|24457.8|24452.8|24501.8|24496.8|24371.8|24366.8|5800
1583977200000|2020-03-12 01:40:00|24458.8|24453.8|24359.3|24354.3|24479.8|24474.8|24339.3|24334.3|5498
1583977500000|2020-03-12 01:45:00|24357.3|24352.3|24313.8|24308.8|24380.3|24375.3|24302.3|24297.3|4429
1583977800000|2020-03-12 01:50:00|24318.8|24313.8|24310.3|24305.3|24348.8|24343.8|24271.3|24266.3|4603
1583978100000|2020-03-12 01:55:00|24308.3|24303.3|24225.3|24220.3|24308.8|24303.8|24212.3|24207.3|4309
1583978400000|2020-03-12 02:00:00|24223.8|24218.8|24075.3|24070.3|24226.3|24221.3|24066.8|24061.8|5390
1583978700000|2020-03-12 02:05:00|24073.8|24068.8|24148.8|24143.8|24168.8|24163.8|23999.3|23994.3|6447
1583979000000|2020-03-12 02:10:00|24151.3|24146.3|24234.3|24229.3|24240.3|24235.3|24128.3|24123.3|6619
1583979300000|2020-03-12 02:15:00|24236.3|24231.3|24249.3|24244.3|24259.8|24254.8|24173.3|24168.3|4202
1583979600000|2020-03-12 02:20:00|24249.8|24244.8|24197.8|24192.8|24271.3|24266.3|24174.8|24169.8|3315
1583979900000|2020-03-12 02:25:00|24195.8|24190.8|24314.8|24309.8|24321.3|24316.3|24186.3|24181.3|3754
1583980200000|2020-03-12 02:30:00|24316.3|24311.3|24318.8|24313.8|24357.8|24352.8|24287.8|24282.8|3684
1583980500000|2020-03-12 02:35:00|24319.3|24314.3|24320.8|24315.8|24352.8|24347.8|24302.3|24297.3|2499
1583980800000|2020-03-12 02:40:00|24320.3|24315.3|24378.8|24373.8|24411.3|24406.3|24311.3|24306.3|3755
1583981100000|2020-03-12 02:45:00|24379.3|24374.3|24248.3|24243.3|24379.8|24374.8|24233.3|24228.3|3763
1583981400000|2020-03-12 02:50:00|24247.8|24242.8|24203.8|24198.8|24254.3|24249.3|24190.8|24185.8|2336
1583981700000|2020-03-12 02:55:00|24206.8|24201.8|24215.3|24210.3|24264.3|24259.3|24194.3|24189.3|2482
1583982000000|2020-03-12 03:00:00|24213.8|24208.8|24286.8|24281.8|24290.3|24285.3|24210.3|24205.3|1981
1583982300000|2020-03-12 03:05:00|24287.3|24282.3|24280.3|24275.3|24306.8|24301.8|24261.3|24256.3|1807
1583982600000|2020-03-12 03:10:00|24279.8|24274.8|24238.3|24233.3|24310.8|24305.8|24238.3|24233.3|1668
1583982900000|2020-03-12 03:15:00|24237.3|24232.3|24201.3|24196.3|24245.3|24240.3|24194.8|24189.8|1636
1583983200000|2020-03-12 03:20:00|24199.3|24194.3|24231.3|24226.3|24270.3|24265.3|24188.8|24183.8|1980
1583983500000|2020-03-12 03:25:00|24233.3|24228.3|24202.8|24197.8|24235.3|24230.3|24198.3|24193.3|1198
1583983800000|2020-03-12 03:30:00|24202.3|24197.3|24152.3|24147.3|24216.3|24211.3|24138.3|24133.3|2202
1583984100000|2020-03-12 03:35:00|24154.3|24149.3|24167.3|24162.3|24171.8|24166.8|24141.3|24136.3|1390
1583984400000|2020-03-12 03:40:00|24166.8|24161.8|24155.8|24150.8|24185.3|24180.3|24149.8|24144.8|1192
1583984700000|2020-03-12 03:45:00|24155.3|24150.3|24212.3|24207.3|24237.8|24232.8|24155.3|24150.3|1320
1583985000000|2020-03-12 03:50:00|24212.8|24207.8|24191.3|24186.3|24226.3|24221.3|24189.3|24184.3|816
1583985300000|2020-03-12 03:55:00|24190.3|24185.3|24164.8|24159.8|24195.3|24190.3|24157.8|24152.8|969
1583985600000|2020-03-12 04:00:00|24147.1|24117.1|24232|24202|24232|24202|24141.1|24111.1|0
1583985900000|2020-03-12 04:05:00|24227.6|24197.6|24326.1|24296.1|24326.6|24296.6|24223.6|24193.6|0
1583986200000|2020-03-12 04:10:00|24325.7|24295.7|24402.2|24372.2|24459.8|24429.8|24315.7|24285.7|0
1583986500000|2020-03-12 04:15:00|24406.7|24376.7|24378|24348|24414.3|24384.3|24352.5|24322.5|0
1583986800000|2020-03-12 04:20:00|24377.5|24347.5|24401|24371|24460.3|24430.3|24371.5|24341.5|0
1583987100000|2020-03-12 04:25:00|24401.5|24371.5|24375.3|24345.3|24445.5|24415.5|24374.8|24344.8|0
1583987400000|2020-03-12 04:30:00|24370.8|24340.8|24403.3|24373.3|24408.4|24378.4|24348.6|24318.6|0
1583987700000|2020-03-12 04:35:00|24404.3|24374.3|24461.8|24431.8|24568|24538|24404.3|24374.3|0
1583988000000|2020-03-12 04:40:00|24459.6|24429.6|24472|24442|24493.8|24463.8|24432|24402|0
1583988300000|2020-03-12 04:45:00|24471.6|24441.6|24430.9|24400.9|24477.5|24447.5|24412.6|24382.6|0
1583988600000|2020-03-12 04:50:00|24430.4|24400.4|24413.3|24383.3|24453.9|24423.9|24347.6|24317.6|0
1583988900000|2020-03-12 04:55:00|24411.9|24381.9|24373.7|24343.7|24413.3|24383.3|24348|24318|0
1583989200000|2020-03-12 05:00:00|24357.5|24327.5|24328.3|24323.3|24417.8|24412.8|24279.3|24274.3|5346
1583989500000|2020-03-12 05:05:00|24327.3|24322.3|24270.3|24265.3|24333.3|24328.3|24251.8|24246.8|2510
1583989800000|2020-03-12 05:10:00|24269.8|24264.8|24275.3|24270.3|24306.8|24301.8|24260.3|24255.3|1694
1583990100000|2020-03-12 05:15:00|24276.3|24271.3|24257.3|24252.3|24278.8|24273.8|24229.3|24224.3|2271
1583990400000|2020-03-12 05:20:00|24257.8|24252.8|24218.3|24213.3|24264.3|24259.3|24198.3|24193.3|1724
1583990700000|2020-03-12 05:25:00|24217.3|24212.3|24209.8|24204.8|24235.3|24230.3|24204.3|24199.3|1397
1583991000000|2020-03-12 05:30:00|24210.3|24205.3|24238.8|24233.8|24245.8|24240.8|24209.3|24204.3|1812
1583991300000|2020-03-12 05:35:00|24239.3|24234.3|24272.3|24267.3|24288.8|24283.8|24224.3|24219.3|1760
1583991600000|2020-03-12 05:40:00|24271.8|24266.8|24264.3|24259.3|24286.3|24281.3|24241.3|24236.3|1236
1583991900000|2020-03-12 05:45:00|24263.8|24258.8|24246.3|24241.3|24277.3|24272.3|24235.3|24230.3|1070
1583992200000|2020-03-12 05:50:00|24247.3|24242.3|24289.3|24284.3|24295.3|24290.3|24246.8|24241.8|1247
1583992500000|2020-03-12 05:55:00|24292.3|24287.3|24282.3|24277.3|24293.8|24288.8|24264.3|24259.3|1063
1583992800000|2020-03-12 06:00:00|24284.8|24279.8|24231.3|24226.3|24284.8|24279.8|24230.3|24225.3|980
1583993100000|2020-03-12 06:05:00|24231.8|24226.8|24208.8|24203.8|24238.3|24233.3|24203.8|24198.8|1548
1583993400000|2020-03-12 06:10:00|24209.3|24204.3|24202.8|24197.8|24243.3|24238.3|24198.8|24193.8|1262
1583993700000|2020-03-12 06:15:00|24202.3|24197.3|24211.3|24206.3|24224.3|24219.3|24195.3|24190.3|1024
1583994000000|2020-03-12 06:20:00|24216.3|24211.3|24207.8|24202.8|24229.3|24224.3|24198.3|24193.3|825
1583994300000|2020-03-12 06:25:00|24207.3|24202.3|24225.3|24220.3|24225.8|24220.8|24195.8|24190.8|1038
1583994600000|2020-03-12 06:30:00|24224.3|24219.3|24231.3|24226.3|24252.3|24247.3|24217.8|24212.8|1439
1583994900000|2020-03-12 06:35:00|24230.8|24225.8|24256.8|24251.8|24258.3|24253.3|24210.3|24205.3|1086
1583995200000|2020-03-12 06:40:00|24257.3|24252.3|24220.3|24215.3|24260.3|24255.3|24209.8|24204.8|943
1583995500000|2020-03-12 06:45:00|24220.8|24215.8|24232.3|24227.3|24251.3|24246.3|24215.3|24210.3|992
1583995800000|2020-03-12 06:50:00|24234.3|24229.3|24221.3|24216.3|24249.8|24244.8|24220.8|24215.8|851
1583996100000|2020-03-12 06:55:00|24220.3|24215.3|24215.3|24210.3|24230.3|24225.3|24208.3|24203.3|963
1583996400000|2020-03-12 07:00:00|24215.8|24210.8|24246.3|24241.3|24252.8|24247.8|24215.3|24210.3|1460
1583996700000|2020-03-12 07:05:00|24247.3|24242.3|24240.3|24235.3|24251.3|24246.3|24229.3|24224.3|802
1583997000000|2020-03-12 07:10:00|24239.3|24234.3|24296.8|24291.8|24309.3|24304.3|24235.3|24230.3|1861
1583997300000|2020-03-12 07:15:00|24297.8|24292.8|24289.3|24284.3|24297.8|24292.8|24266.3|24261.3|1157
1583997600000|2020-03-12 07:20:00|24289.8|24284.8|24246.8|24241.8|24306.8|24301.8|24246.3|24241.3|1282
1583997900000|2020-03-12 07:25:00|24246.3|24241.3|24194.3|24189.3|24250.8|24245.8|24192.8|24187.8|1662
1583998200000|2020-03-12 07:30:00|24193.3|24188.3|24183.3|24178.3|24206.3|24201.3|24176.3|24171.3|2080
1583998500000|2020-03-12 07:35:00|24184.3|24179.3|24175.8|24170.8|24206.8|24201.8|24171.8|24166.8|1518
1583998800000|2020-03-12 07:40:00|24176.3|24171.3|24169.3|24164.3|24182.8|24177.8|24152.8|24147.8|1418
1583999100000|2020-03-12 07:45:00|24166.8|24161.8|24196.3|24191.3|24204.3|24199.3|24158.3|24153.3|1573
1583999400000|2020-03-12 07:50:00|24198.3|24193.3|24178.3|24173.3|24200.8|24195.8|24165.3|24160.3|1973
1583999700000|2020-03-12 07:55:00|24178.8|24173.8|24223.3|24218.3|24224.8|24219.8|24164.3|24159.3|2312
1584000000000|2020-03-12 08:00:00|24223.8|24218.8|24225.8|24220.8|24246.8|24241.8|24190.8|24185.8|2441
1584000300000|2020-03-12 08:05:00|24224.8|24219.8|24207.3|24202.3|24275.3|24270.3|24202.8|24197.8|2487
1584000600000|2020-03-12 08:10:00|24205.3|24200.3|24214.3|24209.3|24223.3|24218.3|24197.8|24192.8|2310
1584000900000|2020-03-12 08:15:00|24217.3|24212.3|24220.3|24215.3|24245.3|24240.3|24213.8|24208.8|1958
1584001200000|2020-03-12 08:20:00|24219.8|24214.8|24173.8|24168.8|24221.3|24216.3|24171.3|24166.3|1745
1584001500000|2020-03-12 08:25:00|24173.3|24168.3|24073.3|24068.3|24180.3|24175.3|24033.3|24028.3|2401
1584001800000|2020-03-12 08:30:00|24073.8|24068.8|24039.1|24009.1|24138.7|24108.7|24033.3|24003.3|0
1584002100000|2020-03-12 08:35:00|24034.7|24004.7|23913.7|23883.7|24036.2|24006.2|23901|23871|0
1584002400000|2020-03-12 08:40:00|23914.6|23884.6|23879.3|23849.3|23967.2|23937.2|23872.3|23842.3|0
1584002700000|2020-03-12 08:45:00|23877.3|23847.3|23856.4|23826.4|23877.3|23847.3|23793.6|23763.6|0
1584003000000|2020-03-12 08:50:00|23858.6|23828.6|23919.8|23889.8|23925.8|23895.8|23813.4|23783.4|0
1584003300000|2020-03-12 08:55:00|23917.8|23887.8|23939.2|23909.2|23992.4|23962.4|23917.8|23887.8|0
1584003600000|2020-03-12 09:00:00|23938.2|23908.2|23922.1|23892.1|23949.3|23919.3|23903.7|23873.7|0
1584003900000|2020-03-12 09:05:00|23921.2|23891.2|23878.3|23848.3|23948.8|23918.8|23873.9|23843.9|0
1584004200000|2020-03-12 09:10:00|23877.4|23847.4|23881.3|23851.3|23901.1|23871.1|23864.4|23834.4|0
1584004500000|2020-03-12 09:15:00|23891.4|23861.4|23833.3|23825.3|23914.8|23906.8|23828.3|23820.3|1948
1584004800000|2020-03-12 09:20:00|23836.3|23828.3|23844.3|23836.3|23867.3|23859.3|23787.3|23779.3|1096
1584005100000|2020-03-12 09:25:00|23842.3|23834.3|23850.3|23842.3|23877.3|23869.3|23834.3|23826.3|601
1584005400000|2020-03-12 09:30:00|23845.8|23837.8|23841.8|23833.8|23869.3|23861.3|23818.3|23810.3|648
1584005700000|2020-03-12 09:35:00|23841.3|23833.3|23840.8|23832.8|23861.3|23853.3|23836.3|23828.3|481
1584006000000|2020-03-12 09:40:00|23841.3|23833.3|23868.8|23860.8|23894.3|23886.3|23841.3|23833.3|614
1584006300000|2020-03-12 09:45:00|23869.3|23861.3|23957.3|23949.3|23957.3|23949.3|23867.8|23859.8|1113
1584006600000|2020-03-12 09:50:00|23957.8|23949.8|23949.3|23941.3|23963.8|23955.8|23925.3|23917.3|586
1584006900000|2020-03-12 09:55:00|23949.8|23941.8|23916.8|23908.8|23959.8|23951.8|23912.3|23904.3|469
1584007200000|2020-03-12 10:00:00|23916.3|23908.3|23890.3|23882.3|23927.3|23919.3|23882.3|23874.3|566
1584007500000|2020-03-12 10:05:00|23889.8|23881.8|23936.3|23928.3|23936.3|23928.3|23878.3|23870.3|382
1584007800000|2020-03-12 10:10:00|23935.8|23927.8|23894.8|23886.8|23947.3|23939.3|23886.3|23878.3|447
1584008100000|2020-03-12 10:15:00|23894.3|23886.3|23877.3|23869.3|23896.3|23888.3|23867.8|23859.8|325
1584008400000|2020-03-12 10:20:00|23876.8|23868.8|23854.8|23846.8|23884.3|23876.3|23844.8|23836.8|346
1584008700000|2020-03-12 10:25:00|23854.3|23846.3|23868.3|23860.3|23884.8|23876.8|23842.3|23834.3|310
1584009000000|2020-03-12 10:30:00|23869.3|23861.3|23876.8|23868.8|23878.8|23870.8|23851.3|23843.3|304
1584009300000|2020-03-12 10:35:00|23875.8|23867.8|23880.8|23872.8|23893.3|23885.3|23860.3|23852.3|300
1584009600000|2020-03-12 10:40:00|23880.3|23872.3|23900.8|23892.8|23914.3|23906.3|23873.8|23865.8|338
1584009900000|2020-03-12 10:45:00|23899.3|23891.3|23914.8|23906.8|23937.8|23929.8|23899.3|23891.3|381
1584010200000|2020-03-12 10:50:00|23914.3|23906.3|23922.3|23914.3|23935.3|23927.3|23906.3|23898.3|255
1584010500000|2020-03-12 10:55:00|23922.8|23914.8|23962.8|23954.8|23970.8|23962.8|23915.8|23907.8|311
1584010800000|2020-03-12 11:00:00|23962.3|23954.3|23928.8|23920.8|23965.3|23957.3|23924.3|23916.3|334
1584011100000|2020-03-12 11:05:00|23928.3|23920.3|23890.3|23882.3|23928.3|23920.3|23882.8|23874.8|372
1584011400000|2020-03-12 11:10:00|23889.8|23881.8|23881.3|23873.3|23895.3|23887.3|23873.3|23865.3|265
1584011700000|2020-03-12 11:15:00|23880.8|23872.8|23885.3|23877.3|23916.3|23908.3|23878.3|23870.3|272
1584012000000|2020-03-12 11:20:00|23884.8|23876.8|23874.3|23866.3|23894.3|23886.3|23862.3|23854.3|372
1584012300000|2020-03-12 11:25:00|23873.3|23865.3|23833.3|23825.3|23883.8|23875.8|23824.8|23816.8|506
1584012600000|2020-03-12 11:30:00|23830.8|23822.8|23855.3|23847.3|23857.3|23849.3|23826.3|23818.3|330
1584012900000|2020-03-12 11:35:00|23856.3|23848.3|23853.3|23845.3|23873.3|23865.3|23847.8|23839.8|327
1584013200000|2020-03-12 11:40:00|23852.8|23844.8|23838.8|23830.8|23869.8|23861.8|23837.3|23829.3|201
1584013500000|2020-03-12 11:45:00|23838.3|23830.3|23845.3|23837.3|23857.3|23849.3|23836.8|23828.8|214
1584013800000|2020-03-12 11:50:00|23844.8|23836.8|23820.8|23812.8|23846.3|23838.3|23819.3|23811.3|288
1584014100000|2020-03-12 11:55:00|23821.3|23813.3|23792.3|23784.3|23822.3|23814.3|23780.3|23772.3|558
1584014400000|2020-03-12 12:00:00|23792.8|23784.8|23764.3|23756.3|23816.3|23808.3|23756.3|23748.3|474
1584014700000|2020-03-12 12:05:00|23763.8|23755.8|23737.3|23729.3|23763.8|23755.8|23701.8|23693.8|620
1584015000000|2020-03-12 12:10:00|23736.8|23728.8|23645.3|23637.3|23743.8|23735.8|23641.3|23633.3|672
1584015300000|2020-03-12 12:15:00|23644.8|23636.8|23575.8|23567.8|23677.3|23669.3|23574.8|23566.8|977
1584015600000|2020-03-12 12:20:00|23576.3|23568.3|23569.8|23561.8|23596.8|23588.8|23522.3|23514.3|1150
1584015900000|2020-03-12 12:25:00|23570.3|23562.3|23529.3|23521.3|23595.8|23587.8|23514.8|23506.8|1407
1584016200000|2020-03-12 12:30:00|23528.8|23520.8|23529.3|23521.3|23545.8|23537.8|23504.3|23496.3|664
1584016500000|2020-03-12 12:35:00|23532.8|23524.8|23534.8|23526.8|23587.3|23579.3|23521.8|23513.8|589
1584016800000|2020-03-12 12:40:00|23533.3|23525.3|23523.8|23515.8|23582.3|23574.3|23515.8|23507.8|644
1584017100000|2020-03-12 12:45:00|23522.8|23514.8|23344.3|23331.3|23526.8|23518.8|23307.3|23294.3|1642
1584017400000|2020-03-12 12:50:00|23344.8|23331.8|23290.8|23277.8|23373.3|23360.3|23232.3|23219.3|940
1584017700000|2020-03-12 12:55:00|23291.3|23278.3|23333.8|23320.8|23358.8|23345.8|23259.8|23246.8|1080
1584018000000|2020-03-12 13:00:00|23332.3|23319.3|23308.8|23295.8|23343.8|23330.8|23294.3|23281.3|662
1584018300000|2020-03-12 13:05:00|23311.3|23298.3|23253.3|23240.3|23313.8|23300.8|23226.8|23213.8|964
1584018600000|2020-03-12 13:10:00|23253.8|23240.8|23234.8|23221.8|23259.8|23246.8|23228.3|23215.3|424
1584018900000|2020-03-12 13:15:00|23233.3|23220.3|23158.8|23145.8|23255.3|23242.3|23127.8|23114.8|795
1584019200000|2020-03-12 13:20:00|23158.3|23145.3|23063.8|23050.8|23163.3|23150.3|23044.3|23031.3|1148
1584019500000|2020-03-12 13:25:00|23060.3|23047.3|23083.3|23070.3|23143.8|23130.8|22974.8|22961.8|1592
1584019800000|2020-03-12 13:30:00|23078.8|23065.8|23032.8|23019.8|23170.3|23157.3|22987.8|22974.8|1738
1584020100000|2020-03-12 13:35:00|23032.3|23019.3|22908.3|22895.3|23094.8|23081.8|22886.3|22873.3|1523
1584020400000|2020-03-12 13:40:00|22907.3|22894.3|22913.3|22900.3|22941.3|22928.3|22870.8|22857.8|958
1584020700000|2020-03-12 13:45:00|22910.3|22897.3|22889.8|22876.8|22926.8|22913.8|22873.8|22860.8|768
1584021000000|2020-03-12 13:50:00|22883.8|22870.8|22918.3|22905.3|22968.8|22955.8|22876.3|22863.3|1488
1584021300000|2020-03-12 13:55:00|22917.8|22904.8|23107.8|23094.8|23110.3|23097.3|22895.3|22882.3|1662
1584021600000|2020-03-12 14:00:00|23107.3|23094.3|23013.8|23000.8|23167.3|23154.3|23008.3|22995.3|1536
1584021900000|2020-03-12 14:05:00|23016.3|23003.3|23019.3|23006.3|23092.3|23079.3|22987.3|22974.3|1100
1584022200000|2020-03-12 14:10:00|23019.8|23006.8|22983.8|22970.8|23065.8|23052.8|22918.3|22905.3|1162
1584022500000|2020-03-12 14:15:00|22981.8|22968.8|22935.8|22922.8|23001.3|22988.3|22916.3|22903.3|1122
1584022800000|2020-03-12 14:20:00|22935.3|22922.3|22944.3|22931.3|22966.3|22953.3|22907.3|22894.3|827
1584023100000|2020-03-12 14:25:00|22945.8|22932.8|22988.3|22975.3|23036.8|23023.8|22945.8|22932.8|957
1584023400000|2020-03-12 14:30:00|22991.8|22978.8|22976.3|22963.3|23026.8|23013.8|22935.8|22922.8|798
1584023700000|2020-03-12 14:35:00|22975.8|22962.8|23009.3|22996.3|23078.3|23065.3|22957.8|22944.8|931
1584024000000|2020-03-12 14:40:00|23008.8|22995.8|22989.3|22976.3|23049.3|23036.3|22984.8|22971.8|602
1584024300000|2020-03-12 14:45:00|22990.3|22977.3|23043.3|23030.3|23062.3|23049.3|22990.3|22977.3|589
1584024600000|2020-03-12 14:50:00|23037.3|23024.3|23187.8|23174.8|23194.8|23181.8|23028.3|23015.3|973
1584024900000|2020-03-12 14:55:00|23188.3|23175.3|23144.3|23131.3|23188.3|23175.3|23127.3|23114.3|585
1584025200000|2020-03-12 15:00:00|23143.3|23130.3|23027.8|23014.8|23143.3|23130.3|23013.8|23000.8|994
1584025500000|2020-03-12 15:05:00|23028.3|23015.3|22953.8|22940.8|23040.3|23027.3|22909.3|22896.3|1089
1584025800000|2020-03-12 15:10:00|22948.3|22935.3|22885.3|22872.3|22964.8|22951.8|22879.3|22866.3|921
1584026100000|2020-03-12 15:15:00|22884.8|22871.8|22910.3|22897.3|22939.8|22926.8|22879.8|22866.8|765
1584026400000|2020-03-12 15:20:00|22909.8|22896.8|22895.3|22882.3|22932.3|22919.3|22886.3|22873.3|563
1584026700000|2020-03-12 15:25:00|22895.8|22882.8|22876.8|22863.8|22902.3|22889.3|22872.3|22859.3|538
1584027000000|2020-03-12 15:30:00|22874.3|22861.3|22872.3|22859.3|22903.8|22890.8|22872.3|22859.3|440
1584027300000|2020-03-12 15:35:00|22872.8|22859.8|22872.8|22859.8|22875.8|22862.8|22872.3|22859.3|117
1584027600000|2020-03-12 15:40:00|||||||||38
1584027900000|2020-03-12 15:45:00|||||||||74
1584028200000|2020-03-12 15:50:00|||||||||30
1584028500000|2020-03-12 15:55:00|||||||||45
1584028800000|2020-03-12 16:00:00|||||||||55
1584029100000|2020-03-12 16:05:00|||||||||18
1584029400000|2020-03-12 16:10:00|||||||||14
1584029700000|2020-03-12 16:15:00|||||||||19
1584030000000|2020-03-12 16:20:00|||||||||16
1584030300000|2020-03-12 16:25:00|||||||||41
1584030600000|2020-03-12 16:30:00|||||||||4
1584030900000|2020-03-12 16:35:00|||||||||7
1584031200000|2020-03-12 16:40:00|||||||||9
1584031500000|2020-03-12 16:45:00|||||||||1
1584031800000|2020-03-12 16:50:00|22873.3|22860.3|22904.3|22891.3|22904.3|22891.3|22872.8|22859.8|504
1584032100000|2020-03-12 16:55:00|22903.8|22890.8|23079.8|23066.8|23102.3|23089.3|22874.8|22861.8|801
1584032400000|2020-03-12 17:00:00|23080.3|23067.3|23258.8|23245.8|23259.3|23246.3|23034.3|23021.3|996
1584032700000|2020-03-12 17:05:00|23259.3|23246.3|23236.3|23223.3|23323.8|23310.8|23204.8|23191.8|1131
1584033000000|2020-03-12 17:10:00|23225.8|23212.8|23005.3|22992.3|23253.8|23240.8|22944.8|22931.8|860
1584033300000|2020-03-12 17:15:00|23004.8|22991.8|22962.8|22949.8|23035.3|23022.3|22935.3|22922.3|483
1584033600000|2020-03-12 17:20:00|22963.3|22950.3|22972.3|22959.3|23010.3|22997.3|22923.3|22910.3|371
1584033900000|2020-03-12 17:25:00|22973.3|22960.3|22958.8|22945.8|22974.3|22961.3|22927.3|22914.3|303
1584034200000|2020-03-12 17:30:00|22959.3|22946.3|22978.3|22965.3|23026.8|23013.8|22943.3|22930.3|259
1584034500000|2020-03-12 17:35:00|22975.3|22962.3|22872.8|22859.8|22984.3|22971.3|22872.8|22859.8|373
1584034800000|2020-03-12 17:40:00|||||||||8
1584035100000|2020-03-12 17:45:00|22873.3|22860.3|22898.8|22885.8|22986.3|22973.3|22872.8|22859.8|148
1584035400000|2020-03-12 17:50:00|22899.3|22886.3|22885.3|22872.3|23007.8|22994.8|22882.8|22869.8|210
1584035700000|2020-03-12 17:55:00|22885.8|22872.8|22981.8|22968.8|22990.3|22977.3|22885.3|22872.3|143
1584036000000|2020-03-12 18:00:00|22987.8|22974.8|22916.3|22903.3|22997.3|22984.3|22872.8|22859.8|228
1584036300000|2020-03-12 18:05:00|22915.8|22902.8|22926.3|22913.3|22949.8|22936.8|22886.8|22873.8|145
1584036600000|2020-03-12 18:10:00|22927.3|22914.3|22892.3|22879.3|22933.8|22920.8|22886.8|22873.8|167
1584036900000|2020-03-12 18:15:00|22894.3|22881.3|22875.8|22862.8|22920.8|22907.8|22873.8|22860.8|126
1584037200000|2020-03-12 18:20:00|22876.3|22863.3|22872.8|22859.8|22899.3|22886.3|22872.8|22859.8|90
1584037500000|2020-03-12 18:25:00|22874.3|22861.3|22872.8|22859.8|22891.3|22878.3|22872.8|22859.8|98
1584037800000|2020-03-12 18:30:00|||||||||18
1584038400000|2020-03-12 18:40:00|||||||||2
1584038700000|2020-03-12 18:45:00|||||||||11
1584039000000|2020-03-12 18:50:00|22873.3|22860.3|22873.8|22860.8|22904.8|22891.8|22872.8|22859.8|306
1584039300000|2020-03-12 18:55:00|22873.3|22860.3|22760.3|22725.3|22940.8|22927.8|22760.3|22725.3|289
1584039600000|2020-03-12 19:00:00|22763.8|22728.8|22796.9|22761.9|22827|22792|22752|22717|0
1584039900000|2020-03-12 19:05:00|22796.6|22761.6|22816|22781|22851|22816|22730.6|22695.6|0
1584040200000|2020-03-12 19:10:00|22813.2|22778.2|22823.3|22788.3|22929|22894|22809.8|22774.8|0
1584040500000|2020-03-12 19:15:00|22824.7|22789.7|22764.8|22720.8|22825.1|22790.1|22741.7|22697.7|0
1584040800000|2020-03-12 19:20:00|22765|22721|22741|22697|22772.9|22728.9|22707.4|22663.4|0
1584041100000|2020-03-12 19:25:00|22740.6|22696.6|22704|22660|22769.4|22725.4|22703.6|22659.6|0
1584041400000|2020-03-12 19:30:00|22702.7|22658.7|22734.1|22690.1|22775.7|22731.7|22699.9|22655.9|0
1584041700000|2020-03-12 19:35:00|22733.2|22689.2|22742.3|22698.3|22767.4|22723.4|22707|22663|0
1584042000000|2020-03-12 19:40:00|22741.3|22697.3|22771|22727|22845.4|22801.4|22730.9|22686.9|0
1584042300000|2020-03-12 19:45:00|22771.8|22727.8|22924.8|22880.8|22943.2|22899.2|22771.8|22727.8|0
1584042600000|2020-03-12 19:50:00|22928.7|22884.7|22973.3|22929.3|23083.3|23039.3|22928.7|22884.7|0
1584042900000|2020-03-12 19:55:00|22971.9|22927.9|22709.9|22665.9|22973.7|22929.7|22694.1|22650.1|0
1584043200000|2020-03-12 20:00:00|22708.9|22664.9|22743|22699|22788.4|22744.4|22564.5|22520.5|0
1584043500000|2020-03-12 20:05:00|22743.5|22699.5|22672.8|22628.8|22772.3|22728.3|22639.1|22595.1|0
1584043800000|2020-03-12 20:10:00|22676.7|22632.7|22656|22612|22711.4|22667.4|22619.3|22575.3|0
1584044100000|2020-03-12 20:15:00|22656.5|22612.5|22635.8|22591.8|22685.5|22641.5|22620.1|22576.1|0
1584044400000|2020-03-12 20:20:00|22642.6|22598.6|22614.9|22570.9|22661.8|22617.8|22600.8|22556.8|0
1584044700000|2020-03-12 20:25:00|22614.6|22570.6|22614.1|22570.1|22625.8|22581.8|22596.1|22552.1|0
1584045000000|2020-03-12 20:30:00|22605.1|22561.1|22516.5|22472.5|22650.7|22606.7|22513.1|22469.1|0
1584045300000|2020-03-12 20:35:00|22512|22468|22440.5|22396.5|22518.4|22474.4|22421.6|22377.6|0
1584045600000|2020-03-12 20:40:00|22438.6|22394.6|22470|22426|22492.5|22448.5|22420.3|22376.3|0
1584045900000|2020-03-12 20:45:00|22469.1|22425.1|22505.8|22461.8|22511.7|22467.7|22469.1|22425.1|0
1584046200000|2020-03-12 20:50:00|22509.6|22465.6|22506.4|22462.4|22526.1|22482.1|22504.4|22460.4|0
1584046500000|2020-03-12 20:55:00|22508.3|22464.3|22507.7|22463.7|22526.5|22482.5|22491.3|22447.3|0
1584046800000|2020-03-12 21:00:00|22507.1|22463.1|22510.8|22466.8|22510.8|22466.8|22476|22432|0
1584047100000|2020-03-12 21:05:00|22513.6|22469.6|22499.8|22455.8|22537.4|22493.4|22499.8|22455.8|0
1584047400000|2020-03-12 21:10:00|22504.3|22460.3|22489.7|22445.7|22504.3|22460.3|22484|22440|0
1584047700000|2020-03-12 21:15:00|22492.7|22448.7|22421.5|22377.5|22499.3|22455.3|22421.5|22377.5|0
1584048000000|2020-03-12 21:20:00|22423.2|22379.2|22438.2|22394.2|22449.1|22405.1|22411.6|22367.6|0
1584048300000|2020-03-12 21:25:00|22437.7|22393.7|22381.3|22337.3|22437.7|22393.7|22381.3|22337.3|0
1584048600000|2020-03-12 21:30:00|22380.7|22336.7|22353.5|22309.5|22393.5|22349.5|22353.5|22309.5|0
1584048900000|2020-03-12 21:35:00|22351|22307|22305.1|22261.1|22351|22307|22280.5|22236.5|0
1584049200000|2020-03-12 21:40:00|22302.1|22258.1|22260|22216|22302.1|22258.1|22246.4|22202.4|0
1584049500000|2020-03-12 21:45:00|22269.9|22225.9|22264.3|22220.3|22314.9|22270.9|22242.2|22198.2|0
1584049800000|2020-03-12 21:50:00|22271.1|22227.1|22323.2|22279.2|22338.4|22294.4|22266.5|22222.5|0
1584050100000|2020-03-12 21:55:00|22327.4|22283.4|22376|22332|22382.3|22338.3|22323.2|22279.2|0
1584050400000|2020-03-12 22:00:00|22346.6|22302.6|22528.7|22484.7|22657.4|22613.4|22340.7|22296.7|0
1584050700000|2020-03-12 22:05:00|22527.7|22483.7|22445.5|22401.5|22538.5|22494.5|22429.9|22385.9|0
1584051000000|2020-03-12 22:10:00|22443.6|22399.6|22471.8|22427.8|22487.2|22443.2|22435.8|22391.8|0
1584051300000|2020-03-12 22:15:00|22474.8|22430.8|22356.7|22312.7|22482.6|22438.6|22356.7|22312.7|0
1584051600000|2020-03-12 22:20:00|22354.7|22310.7|22337.7|22293.7|22363.4|22319.4|22260.2|22216.2|0
1584051900000|2020-03-12 22:25:00|22336.7|22292.7|22436.3|22392.3|22563.7|22519.7|22332.8|22288.8|0
1584052200000|2020-03-12 22:30:00|22435.3|22391.3|22529.3|22485.3|22533.2|22489.2|22429.5|22385.5|0
1584052500000|2020-03-12 22:35:00|22530.3|22486.3|22633.1|22589.1|22718.1|22674.1|22526.4|22482.4|0
1584052800000|2020-03-12 22:40:00|22635.1|22591.1|22534.4|22490.4|22635.1|22591.1|22508.4|22464.4|0
1584053100000|2020-03-12 22:45:00|22533.4|22489.4|22608.3|22564.3|22609.2|22565.2|22533.4|22489.4|0
1584053400000|2020-03-12 22:50:00|22609.2|22565.2|22684.7|22640.7|22684.7|22640.7|22570.9|22526.9|0
1584053700000|2020-03-12 22:55:00|22693.5|22649.5|22576.6|22532.6|22759.1|22715.1|22572.7|22528.7|0
1584054000000|2020-03-12 23:00:00|22577.6|22533.6|22496.5|22452.5|22665.7|22621.7|22450.8|22406.8|0
1584054300000|2020-03-12 23:05:00|22507.2|22463.2|22474.7|22430.7|22512.1|22468.1|22455.9|22411.9|0
1584054600000|2020-03-12 23:10:00|22475.7|22431.7|22512.5|22468.5|22512.5|22468.5|22458.4|22414.4|0
1584054900000|2020-03-12 23:15:00|22513.1|22469.1|22504.4|22460.4|22553.1|22509.1|22490.8|22446.8|0
1584055200000|2020-03-12 23:20:00|22505.4|22461.4|22463.8|22419.8|22543.4|22499.4|22456.4|22412.4|0
1584055500000|2020-03-12 23:25:00|22464.8|22420.8|22530.9|22486.9|22530.9|22486.9|22463.8|22419.8|0
1584055800000|2020-03-12 23:30:00|22530|22486|22492.4|22448.4|22533.2|22489.2|22489.7|22445.7|0
1584056100000|2020-03-12 23:35:00|22498.3|22454.3|22483|22439|22503.1|22459.1|22472.9|22428.9|0
1584056400000|2020-03-12 23:40:00|22484|22440|22434.5|22390.5|22484|22440|22433.5|22389.5|0
1584056700000|2020-03-12 23:45:00|22433.5|22389.5|22375.4|22331.4|22433.5|22389.5|22344.9|22300.9|0
1584057000000|2020-03-12 23:50:00|22374.4|22330.4|22404.9|22360.9|22406.8|22362.8|22346.1|22302.1|0
1584057300000|2020-03-12 23:55:00|22397.1|22353.1|22427.2|22383.2|22439.9|22395.9|22397.1|22353.1|0
1584057600000|2020-03-13 00:00:00|22428.2|22384.2|22493|22449|22501.8|22457.8|22426.3|22382.3|0
1584057900000|2020-03-13 00:05:00|22492|22448|22501.1|22457.1|22604.7|22560.7|22480.3|22436.3|0
1584058200000|2020-03-13 00:10:00|22502.2|22458.2|22477.3|22433.3|22528.4|22484.4|22461.1|22417.1|0
1584058500000|2020-03-13 00:15:00|22478.3|22434.3|22486.1|22442.1|22547.6|22503.6|22458|22414|0
1584058800000|2020-03-13 00:20:00|22488.3|22444.3|22618.4|22574.4|22621.7|22577.7|22484|22440|0
1584059100000|2020-03-13 00:25:00|22605|22561|22606.5|22562.5|22617.4|22573.4|22564.3|22520.3|0
1584059400000|2020-03-13 00:30:00|22605.9|22561.9|22621.8|22577.8|22628.1|22584.1|22558.5|22514.5|0
1584059700000|2020-03-13 00:35:00|22620.8|22576.8|22570.4|22526.4|22632.9|22588.9|22558.2|22514.2|0
1584060000000|2020-03-13 00:40:00|22570.9|22526.9|22647.4|22603.4|22647.4|22603.4|22566.8|22522.8|0
1584060300000|2020-03-13 00:45:00|22649.8|22605.8|22655.6|22611.6|22708.4|22664.4|22643|22599|0
1584060600000|2020-03-13 00:50:00|22657.8|22613.8|22585.2|22541.2|22660.8|22616.8|22560.8|22516.8|0
1584060900000|2020-03-13 00:55:00|22578.5|22534.5|22576.2|22532.2|22637.7|22593.7|22553.5|22509.5|0
1584061200000|2020-03-13 01:00:00|22578.5|22534.5|22453.4|22409.4|22600.8|22556.8|22447|22403|0
1584061500000|2020-03-13 01:05:00|22455.7|22411.7|22510.9|22466.9|22604|22560|22455.7|22411.7|0
1584061800000|2020-03-13 01:10:00|22511.4|22467.4|22519.2|22475.2|22533|22489|22460|22416|0
1584062100000|2020-03-13 01:15:00|22505.8|22461.8|22193.3|22183.3|22505.8|22485.3|22167.8|22157.8|6576
1584062400000|2020-03-13 01:20:00|22198.8|22188.8|22355.3|22345.3|22386.3|22376.3|22118.3|22108.3|4747
1584062700000|2020-03-13 01:25:00|22354.8|22344.8|22274.8|22264.8|22412.3|22402.3|22274.3|22264.3|3776
1584063000000|2020-03-13 01:30:00|22276.3|22266.3|22578.8|22568.8|22673.8|22663.8|22276.3|22266.3|6175
1584063300000|2020-03-13 01:35:00|22578.3|22568.3|22538.8|22528.8|22579.3|22569.3|22466.8|22456.8|4738
1584063600000|2020-03-13 01:40:00|22536.8|22526.8|22495.8|22485.8|22538.3|22528.3|22450.8|22440.8|3702
1584063900000|2020-03-13 01:45:00|22496.3|22486.3|22623.8|22613.8|22626.8|22616.8|22483.8|22473.8|3127
1584064200000|2020-03-13 01:50:00|22625.8|22615.8|22763.8|22753.8|22825.3|22815.3|22615.3|22605.3|4405
1584064500000|2020-03-13 01:55:00|22767.3|22757.3|22764.8|22754.8|22786.3|22776.3|22668.3|22658.3|3754
1584064800000|2020-03-13 02:00:00|22761.8|22751.8|22787.3|22777.3|22863.3|22853.3|22710.8|22700.8|2770
1584065100000|2020-03-13 02:05:00|22788.3|22778.3|22820.3|22810.3|22855.3|22845.3|22750.3|22740.3|2639
1584065400000|2020-03-13 02:10:00|22822.3|22812.3|22834.8|22824.8|22871.8|22861.8|22754.8|22744.8|2909
1584065700000|2020-03-13 02:15:00|22833.3|22823.3|22986.3|22976.3|22986.3|22976.3|22825.8|22815.8|3488
1584066000000|2020-03-13 02:20:00|22987.3|22977.3|22933.8|22923.8|22993.8|22983.8|22878.3|22868.3|2544
1584066300000|2020-03-13 02:25:00|22935.3|22925.3|23145.8|23135.8|23147.8|23137.8|22902.8|22892.8|4039
1584066600000|2020-03-13 02:30:00|23146.8|23136.8|23120.3|23110.3|23172.8|23162.8|23057.8|23047.8|3343
1584066900000|2020-03-13 02:35:00|23117.8|23107.8|23016.3|23006.3|23133.8|23123.8|23010.8|23000.8|2220
1584067200000|2020-03-13 02:40:00|23016.8|23006.8|22969.8|22959.8|23041.3|23031.3|22944.3|22934.3|2377
1584067500000|2020-03-13 02:45:00|22969.3|22959.3|22978.3|22968.3|23016.3|23006.3|22952.8|22942.8|1487
1584067800000|2020-03-13 02:50:00|22978.8|22968.8|22991.3|22981.3|23058.8|23048.8|22970.8|22960.8|1380
1584068100000|2020-03-13 02:55:00|22990.8|22980.8|23054.3|23044.3|23093.3|23083.3|22964.3|22954.3|1666
1584068400000|2020-03-13 03:00:00|23053.8|23043.8|22977.3|22967.3|23062.3|23052.3|22975.3|22965.3|1192
1584068700000|2020-03-13 03:05:00|22976.8|22966.8|22919.8|22909.8|22993.3|22983.3|22901.3|22891.3|1447
1584069000000|2020-03-13 03:10:00|22919.3|22909.3|22879.3|22869.3|22938.3|22928.3|22866.8|22856.8|1585
1584069300000|2020-03-13 03:15:00|22876.8|22866.8|22853.3|22843.3|22926.8|22916.8|22839.8|22829.8|1912
1584069600000|2020-03-13 03:20:00|22857.3|22847.3|22849.8|22839.8|22912.3|22902.3|22837.8|22827.8|1471
1584069900000|2020-03-13 03:25:00|22846.8|22836.8|22834.8|22824.8|22866.3|22856.3|22797.3|22787.3|2015
1584070200000|2020-03-13 03:30:00|22836.3|22826.3|22832.3|22822.3|22873.8|22863.8|22813.3|22803.3|1296
1584070500000|2020-03-13 03:35:00|22831.8|22821.8|22849.8|22839.8|22874.3|22864.3|22821.3|22811.3|979
1584070800000|2020-03-13 03:40:00|22848.3|22838.3|22823.3|22813.3|22851.8|22841.8|22784.3|22774.3|1803
1584071100000|2020-03-13 03:45:00|22824.3|22814.3|22805.8|22795.8|22862.3|22852.3|22805.3|22795.3|1437
1584071400000|2020-03-13 03:50:00|22806.8|22796.8|22779.3|22769.3|22827.8|22817.8|22772.8|22762.8|1131
1584071700000|2020-03-13 03:55:00|22788.3|22778.3|22802.3|22792.3|22817.8|22807.8|22773.3|22763.3|1039
1584072000000|2020-03-13 04:00:00|22806.6|22762.6|22838.5|22794.5|22846.4|22802.4|22786.1|22742.1|0
1584072300000|2020-03-13 04:05:00|22837.4|22793.4|22887.9|22843.9|22900.8|22856.8|22828.8|22784.8|0
1584072600000|2020-03-13 04:10:00|22888.9|22844.9|22914.4|22870.4|22919.8|22875.8|22870.9|22826.9|0
1584072900000|2020-03-13 04:15:00|22914|22870|22998.9|22954.9|23010|22966|22896.8|22852.8|0
1584073200000|2020-03-13 04:20:00|23000.9|22956.9|23123.3|23079.3|23124.9|23080.9|22981.3|22937.3|0
1584073500000|2020-03-13 04:25:00|23122.8|23078.8|23052.3|23008.3|23151.6|23107.6|23000.4|22956.4|0
1584073800000|2020-03-13 04:30:00|23051.7|23007.7|23240.5|23196.5|23254.2|23210.2|23024.5|22980.5|0
1584074100000|2020-03-13 04:35:00|23238.2|23194.2|23290.6|23246.6|23371.2|23327.2|23184.7|23140.7|0
1584074400000|2020-03-13 04:40:00|23290.2|23246.2|23522|23478|23600.6|23556.6|23290.2|23246.2|0
1584074700000|2020-03-13 04:45:00|23516.5|23472.5|23340.5|23296.5|23531.9|23487.9|23239.7|23195.7|0
1584075000000|2020-03-13 04:50:00|23338.2|23294.2|23367.5|23323.5|23418.9|23374.9|23227.7|23183.7|0
1584075300000|2020-03-13 04:55:00|23369.8|23325.8|23525.3|23481.3|23545.9|23501.9|23366.2|23322.2|0
1584075600000|2020-03-13 05:00:00|23614.3|23570.3|23761.8|23751.8|23804.8|23794.8|23258.3|23248.3|10664
1584075900000|2020-03-13 05:05:00|23764.3|23754.3|23616.8|23606.8|23775.3|23765.3|23526.3|23516.3|6018
1584076200000|2020-03-13 05:10:00|23617.3|23607.3|23820.3|23810.3|23877.3|23867.3|23601.8|23591.8|3820
1584076500000|2020-03-13 05:15:00|23826.3|23816.3|24133.3|24123.3|24170.8|24160.8|23769.3|23759.3|4681
1584076800000|2020-03-13 05:20:00|24136.8|24126.8|23803.8|23793.8|24136.8|24126.8|23803.8|23793.8|4490
1584077100000|2020-03-13 05:25:00|23804.3|23794.3|23815.8|23805.8|23926.3|23916.3|23783.8|23773.8|3026
1584077400000|2020-03-13 05:30:00|23815.3|23805.3|23908.8|23898.8|23957.8|23947.8|23803.3|23793.3|1989
1584077700000|2020-03-13 05:35:00|23907.8|23897.8|23949.3|23939.3|23969.8|23959.8|23873.8|23863.8|1790
1584078000000|2020-03-13 05:40:00|23947.3|23937.3|23803.8|23793.8|23947.3|23937.3|23803.8|23793.8|1825
1584078300000|2020-03-13 05:45:00|23802.8|23792.8|23665.3|23655.3|23834.8|23824.8|23613.8|23603.8|3041
1584078600000|2020-03-13 05:50:00|23664.3|23654.3|23615.3|23605.3|23731.3|23721.3|23600.3|23590.3|2542
1584078900000|2020-03-13 05:55:00|23614.3|23604.3|23529.8|23519.8|23616.3|23606.3|23506.8|23496.8|2238
1584079200000|2020-03-13 06:00:00|23531.3|23521.3|23315.3|23305.3|23531.3|23521.3|23285.8|23275.8|3129
1584079500000|2020-03-13 06:05:00|23318.8|23308.8|23472.8|23462.8|23483.8|23473.8|23264.8|23254.8|2643
1584079800000|2020-03-13 06:10:00|23467.3|23457.3|23360.8|23350.8|23535.8|23525.8|23356.3|23346.3|2002
1584080100000|2020-03-13 06:15:00|23358.8|23348.8|23350.8|23340.8|23512.3|23502.3|23331.3|23321.3|2016
1584080400000|2020-03-13 06:20:00|23351.3|23341.3|23516.8|23506.8|23531.3|23521.3|23346.3|23336.3|1714
1584080700000|2020-03-13 06:25:00|23517.3|23507.3|23654.8|23644.8|23663.8|23653.8|23470.3|23460.3|2069
1584081000000|2020-03-13 06:30:00|23655.3|23645.3|23649.3|23639.3|23675.8|23665.8|23583.8|23573.8|1629
1584081300000|2020-03-13 06:35:00|23649.8|23639.8|23655.3|23645.3|23756.3|23746.3|23620.3|23610.3|2316
1584081600000|2020-03-13 06:40:00|23654.8|23644.8|23687.3|23677.3|23730.3|23720.3|23654.3|23644.3|1073
1584081900000|2020-03-13 06:45:00|23686.8|23676.8|23646.3|23636.3|23691.3|23681.3|23624.8|23614.8|1017
1584082200000|2020-03-13 06:50:00|23648.3|23638.3|23656.8|23646.8|23675.8|23665.8|23615.3|23605.3|861
1584082500000|2020-03-13 06:55:00|23658.3|23648.3|23644.3|23634.3|23711.3|23701.3|23625.8|23615.8|1529
1584082800000|2020-03-13 07:00:00|23642.8|23632.8|23558.8|23548.8|23645.3|23635.3|23512.8|23502.8|2291
1584083100000|2020-03-13 07:05:00|23559.3|23549.3|23545.8|23535.8|23586.3|23576.3|23514.8|23504.8|1651
1584083400000|2020-03-13 07:10:00|23547.3|23537.3|23563.8|23553.8|23575.3|23565.3|23525.3|23515.3|952
1584083700000|2020-03-13 07:15:00|23565.3|23555.3|23739.3|23729.3|23757.3|23747.3|23565.3|23555.3|2097
1584084000000|2020-03-13 07:20:00|23738.8|23728.8|23798.3|23788.3|23831.3|23821.3|23730.8|23720.8|1848
1584084300000|2020-03-13 07:25:00|23792.3|23782.3|23870.8|23860.8|23879.8|23869.8|23781.3|23771.3|1731
1584084600000|2020-03-13 07:30:00|23864.3|23854.3|23952.3|23942.3|23983.3|23973.3|23841.3|23831.3|2159
1584084900000|2020-03-13 07:35:00|23957.8|23947.8|23995.3|23985.3|24041.3|24031.3|23939.8|23929.8|2517
1584085200000|2020-03-13 07:40:00|24008.3|23998.3|23974.3|23964.3|24027.3|24017.3|23945.3|23935.3|2183
1584085500000|2020-03-13 07:45:00|23977.8|23967.8|24057.8|24047.8|24072.3|24062.3|23960.3|23950.3|2175
1584085800000|2020-03-13 07:50:00|24049.8|24039.8|24076.8|24066.8|24084.3|24074.3|24009.8|23999.8|1732
1584086100000|2020-03-13 07:55:00|24080.8|24070.8|23993.8|23983.8|24081.3|24071.3|23993.8|23983.8|2012
1584086400000|2020-03-13 08:00:00|23994.3|23984.3|24015.8|24005.8|24036.8|24026.8|23961.3|23951.3|2237
1584086700000|2020-03-13 08:05:00|24014.3|24004.3|23880.8|23870.8|24030.3|24020.3|23880.8|23870.8|2784
1584087000000|2020-03-13 08:10:00|23873.8|23863.8|23837.8|23827.8|23874.3|23864.3|23770.8|23760.8|2101
1584087300000|2020-03-13 08:15:00|23835.3|23825.3|23776.8|23766.8|23845.3|23835.3|23764.3|23754.3|1729
1584087600000|2020-03-13 08:20:00|23777.8|23767.8|23869.3|23859.3|23889.8|23879.8|23777.8|23767.8|1474
1584087900000|2020-03-13 08:25:00|23869.8|23859.8|23878.8|23868.8|23919.8|23909.8|23845.8|23835.8|1302
1584088200000|2020-03-13 08:30:00|23890.2|23846.2|23728.2|23684.2|23890.2|23846.2|23682.3|23638.3|6
1584088500000|2020-03-13 08:35:00|23719|23675|23671.4|23627.4|23747.8|23703.8|23615.2|23571.2|0
1584088800000|2020-03-13 08:40:00|23657.6|23613.6|23666.8|23622.8|23697.4|23653.4|23577.3|23533.3|0
1584089100000|2020-03-13 08:45:00|23668.7|23624.7|23575.8|23531.8|23742.7|23698.7|23575.3|23531.3|0
1584089400000|2020-03-13 08:50:00|23589.5|23545.5|23705.3|23661.3|23771.2|23727.2|23589.1|23545.1|0
1584089700000|2020-03-13 08:55:00|23704.8|23660.8|23702.3|23658.3|23757.3|23713.3|23648.5|23604.5|0
1584090000000|2020-03-13 09:00:00|23701.3|23657.3|23622|23578|23747.8|23703.8|23616.9|23572.9|0
1584090300000|2020-03-13 09:05:00|23621.5|23577.5|23701.8|23657.8|23728.4|23684.4|23592.7|23548.7|0
1584090600000|2020-03-13 09:10:00|23702.3|23658.3|23808.5|23764.5|23819.2|23775.2|23678|23634|0
1584090900000|2020-03-13 09:15:00|23782.4|23738.4|23936.3|23923.3|23984.3|23971.3|23777.8|23738.4|1331
1584091200000|2020-03-13 09:20:00|23928.8|23915.8|24043.3|24030.3|24056.8|24043.8|23921.3|23908.3|525
1584091500000|2020-03-13 09:25:00|24043.8|24030.8|24024.3|24011.3|24052.3|24039.3|23993.8|23980.8|374
1584091800000|2020-03-13 09:30:00|24024.8|24011.8|23975.8|23962.8|24033.8|24020.8|23956.8|23943.8|366
1584092100000|2020-03-13 09:35:00|23976.3|23963.3|23967.3|23954.3|24007.8|23994.8|23959.3|23946.3|198
1584092400000|2020-03-13 09:40:00|23969.8|23956.8|24003.3|23990.3|24003.3|23990.3|23969.8|23956.8|176
1584092700000|2020-03-13 09:45:00|24003.8|23990.8|24021.3|24008.3|24025.8|24012.8|23985.8|23972.8|176
1584093000000|2020-03-13 09:50:00|24023.3|24010.3|24012.8|23999.8|24031.3|24018.3|23997.3|23984.3|244
1584093300000|2020-03-13 09:55:00|24013.3|24000.3|24044.3|24031.3|24085.3|24072.3|24013.3|24000.3|497
1584093600000|2020-03-13 10:00:00|24042.8|24029.8|24061.8|24048.8|24071.3|24058.3|24026.8|24013.8|231
1584093900000|2020-03-13 10:05:00|24061.3|24048.3|24040.3|24027.3|24061.3|24048.3|24008.3|23995.3|328
1584094200000|2020-03-13 10:10:00|24042.8|24029.8|24056.3|24043.3|24065.3|24052.3|24033.8|24020.8|280
1584094500000|2020-03-13 10:15:00|24056.8|24043.8|24090.8|24077.8|24104.3|24091.3|24050.8|24037.8|215
1584094800000|2020-03-13 10:20:00|24091.3|24078.3|24104.3|24091.3|24116.3|24103.3|24068.8|24055.8|334
1584095100000|2020-03-13 10:25:00|24102.8|24089.8|24058.8|24045.8|24105.8|24092.8|24039.8|24026.8|265
1584095400000|2020-03-13 10:30:00|24058.3|24045.3|24044.3|24031.3|24078.8|24065.8|24038.8|24025.8|171
1584095700000|2020-03-13 10:35:00|24046.3|24033.3|24013.8|24000.8|24046.3|24033.3|24005.8|23992.8|489
1584096000000|2020-03-13 10:40:00|24014.3|24001.3|24023.8|24010.8|24043.3|24030.3|24006.3|23993.3|263
1584096300000|2020-03-13 10:45:00|24024.3|24011.3|24013.3|24000.3|24032.8|24019.8|24008.3|23995.3|298
1584096600000|2020-03-13 10:50:00|24011.8|23998.8|24039.8|24026.8|24045.3|24032.3|24003.8|23990.8|412
1584096900000|2020-03-13 10:55:00|24037.3|24024.3|24056.8|24043.8|24074.8|24061.8|24024.3|24011.3|480
1584097200000|2020-03-13 11:00:00|24052.8|24039.8|24117.3|24104.3|24118.8|24105.8|24052.8|24039.8|308
1584097500000|2020-03-13 11:05:00|24118.3|24105.3|24164.3|24151.3|24164.8|24151.8|24106.3|24093.3|441
1584097800000|2020-03-13 11:10:00|24163.8|24150.8|24245.3|24232.3|24245.3|24232.3|24140.3|24127.3|593
1584098100000|2020-03-13 11:15:00|24247.8|24234.8|24320.3|24307.3|24347.3|24334.3|24235.8|24222.8|916
1584098400000|2020-03-13 11:20:00|24317.3|24304.3|24277.3|24264.3|24321.3|24308.3|24256.3|24243.3|510
1584098700000|2020-03-13 11:25:00|24277.8|24264.8|24292.3|24279.3|24296.3|24283.3|24270.3|24257.3|142
1584099000000|2020-03-13 11:30:00|24292.8|24279.8|24363.8|24350.8|24377.3|24364.3|24292.8|24279.8|515
1584099300000|2020-03-13 11:35:00|24364.8|24351.8|24375.3|24362.3|24381.8|24368.8|24322.8|24309.8|477
1584099600000|2020-03-13 11:40:00|24377.8|24364.8|24453.8|24440.8|24466.8|24453.8|24372.8|24359.8|562
1584099900000|2020-03-13 11:45:00|24453.3|24440.3|24397.8|24384.8|24456.8|24443.8|24388.3|24375.3|438
1584100200000|2020-03-13 11:50:00|24397.3|24384.3|24425.3|24412.3|24439.8|24426.8|24382.8|24369.8|358
1584100500000|2020-03-13 11:55:00|24417.3|24404.3|24457.8|24444.8|24470.3|24457.3|24403.8|24390.8|361
1584100800000|2020-03-13 12:00:00|24458.8|24445.8|24492.8|24479.8|24503.3|24490.3|24417.8|24404.8|667
1584101100000|2020-03-13 12:05:00|24491.8|24478.8|24536.8|24523.8|24542.3|24529.3|24489.3|24476.3|401
1584101400000|2020-03-13 12:10:00|24537.3|24524.3|24539.8|24526.8|24553.8|24540.8|24519.8|24506.8|258
1584101700000|2020-03-13 12:15:00|24539.3|24526.3|24579.3|24566.3|24606.8|24593.8|24522.8|24509.8|570
1584102000000|2020-03-13 12:20:00|24578.8|24565.8|24603.3|24590.3|24606.3|24593.3|24554.8|24541.8|396
1584102300000|2020-03-13 12:25:00|24597.8|24584.8|24652.8|24639.8|24670.3|24657.3|24591.3|24578.3|730
1584102600000|2020-03-13 12:30:00|24653.3|24640.3|24719.3|24706.3|24749.3|24736.3|24648.3|24635.3|1062
1584102900000|2020-03-13 12:35:00|24717.3|24704.3|24584.8|24571.8|24738.8|24725.8|24584.8|24571.8|783
1584103200000|2020-03-13 12:40:00|24580.8|24567.8|24553.3|24540.3|24587.8|24574.8|24471.3|24458.3|1229
1584103500000|2020-03-13 12:45:00|24554.8|24541.8|24449.3|24436.3|24554.8|24541.8|24440.8|24427.8|473
1584103800000|2020-03-13 12:50:00|24448.8|24435.8|24484.3|24471.3|24526.8|24513.8|24435.8|24422.8|480
1584104100000|2020-03-13 12:55:00|24481.8|24468.8|24511.8|24498.8|24526.3|24513.3|24472.3|24459.3|274
1584104400000|2020-03-13 13:00:00|24512.8|24499.8|24420.8|24407.8|24519.3|24506.3|24386.3|24373.3|601
1584104700000|2020-03-13 13:05:00|24415.8|24402.8|24376.3|24363.3|24415.8|24402.8|24284.3|24271.3|955
1584105000000|2020-03-13 13:10:00|24378.3|24365.3|24489.8|24476.8|24520.3|24507.3|24376.3|24363.3|681
1584105300000|2020-03-13 13:15:00|24486.3|24473.3|24467.3|24454.3|24519.8|24506.8|24426.8|24413.8|442
1584105600000|2020-03-13 13:20:00|24462.8|24449.8|24445.3|24432.3|24478.3|24465.3|24433.3|24420.3|387
1584105900000|2020-03-13 13:25:00|24446.3|24433.3|24508.3|24495.3|24534.8|24521.8|24430.8|24417.8|407
1584106200000|2020-03-13 13:30:00|24523.8|24510.8|24143.8|24130.8|24535.3|24522.3|24143.8|24130.8|2008
1584106500000|2020-03-13 13:35:00|24138.3|24125.3|23968.8|23955.8|24140.8|24127.8|23965.3|23952.3|1977
1584106800000|2020-03-13 13:40:00|23968.3|23955.3|24061.8|24048.8|24116.8|24103.8|23869.3|23856.3|2024
1584107100000|2020-03-13 13:45:00|24071.8|24058.8|24083.3|24070.3|24149.3|24136.3|24027.3|24014.3|1175
1584107400000|2020-03-13 13:50:00|24081.8|24068.8|23870.3|23857.3|24082.3|24069.3|23863.8|23850.8|812
1584107700000|2020-03-13 13:55:00|23870.8|23857.8|23906.3|23893.3|23984.3|23971.3|23843.3|23830.3|1070
1584108000000|2020-03-13 14:00:00|23903.3|23890.3|23954.3|23941.3|23977.3|23964.3|23860.8|23847.8|752
1584108300000|2020-03-13 14:05:00|23955.3|23942.3|23915.3|23902.3|23974.3|23961.3|23890.3|23877.3|496
1584108600000|2020-03-13 14:10:00|23914.8|23901.8|23872.8|23859.8|23971.8|23958.8|23869.8|23856.8|585
1584108900000|2020-03-13 14:15:00|23876.8|23863.8|24059.8|24046.8|24085.8|24072.8|23842.8|23829.8|1048
1584109200000|2020-03-13 14:20:00|24061.8|24048.8|24115.3|24102.3|24133.8|24120.8|24031.8|24018.8|829
1584109500000|2020-03-13 14:25:00|24111.3|24098.3|23960.3|23947.3|24118.8|24105.8|23940.3|23927.3|914
1584109800000|2020-03-13 14:30:00|23957.3|23944.3|23913.8|23900.8|23978.8|23965.8|23883.8|23870.8|702
1584110100000|2020-03-13 14:35:00|23908.8|23895.8|23912.8|23899.8|23919.8|23906.8|23867.8|23854.8|481
1584110400000|2020-03-13 14:40:00|23909.8|23896.8|23826.8|23813.8|23909.8|23896.8|23813.8|23800.8|578
1584110700000|2020-03-13 14:45:00|23824.3|23811.3|23780.8|23767.8|23838.8|23825.8|23763.8|23750.8|712
1584111000000|2020-03-13 14:50:00|23782.3|23769.3|23755.8|23742.8|23844.3|23831.3|23754.3|23741.3|443
1584111300000|2020-03-13 14:55:00|23756.3|23743.3|23580.8|23567.8|23766.3|23753.3|23556.8|23543.8|1291
1584111600000|2020-03-13 15:00:00|23581.8|23568.8|23716.8|23703.8|23747.8|23734.8|23578.3|23565.3|766
1584111900000|2020-03-13 15:05:00|23710.3|23697.3|23724.3|23711.3|23728.8|23715.8|23656.8|23643.8|337
1584112200000|2020-03-13 15:10:00|23724.8|23711.8|23677.8|23664.8|23726.3|23713.3|23583.8|23570.8|665
1584112500000|2020-03-13 15:15:00|23676.3|23663.3|23577.3|23564.3|23677.3|23664.3|23538.8|23525.8|776
1584112800000|2020-03-13 15:20:00|23576.8|23563.8|23561.8|23548.8|23661.8|23648.8|23557.8|23544.8|435
1584113100000|2020-03-13 15:25:00|23563.3|23550.3|23476.8|23463.8|23594.8|23581.8|23476.8|23463.8|626
1584113400000|2020-03-13 15:30:00|23477.8|23464.8|23357.8|23344.8|23528.3|23515.3|23357.8|23344.8|892
1584113700000|2020-03-13 15:35:00|23354.8|23341.8|23384.8|23371.8|23455.3|23442.3|23309.3|23296.3|1170
1584114000000|2020-03-13 15:40:00|23378.3|23365.3|23286.8|23273.8|23387.8|23374.8|23260.3|23247.3|714
1584114300000|2020-03-13 15:45:00|23288.8|23275.8|23201.8|23188.8|23320.3|23307.3|23199.3|23186.3|558
1584114600000|2020-03-13 15:50:00|23202.8|23189.8|23312.3|23299.3|23312.8|23299.8|23196.3|23183.3|569
1584114900000|2020-03-13 15:55:00|23313.8|23300.8|23426.8|23413.8|23554.8|23541.8|23313.8|23300.8|1109
1584115200000|2020-03-13 16:00:00|23427.3|23414.3|23313.8|23300.8|23455.3|23442.3|23245.8|23232.8|868
1584115500000|2020-03-13 16:05:00|23314.3|23301.3|23427.8|23414.8|23463.8|23450.8|23276.3|23263.3|613
1584115800000|2020-03-13 16:10:00|23415.8|23402.8|23448.8|23435.8|23461.3|23448.3|23366.3|23353.3|579
1584116100000|2020-03-13 16:15:00|23445.8|23432.8|23426.8|23413.8|23493.8|23480.8|23390.3|23377.3|523
1584116400000|2020-03-13 16:20:00|23429.3|23416.3|23451.8|23438.8|23467.3|23454.3|23406.8|23393.8|398
1584116700000|2020-03-13 16:25:00|23450.3|23437.3|23449.8|23436.8|23465.8|23452.8|23394.3|23381.3|363
1584117000000|2020-03-13 16:30:00|23449.3|23436.3|23576.8|23563.8|23620.8|23607.8|23431.3|23418.3|653
1584117300000|2020-03-13 16:35:00|23576.3|23563.3|23517.3|23504.3|23590.3|23577.3|23474.3|23461.3|416
1584117600000|2020-03-13 16:40:00|23522.3|23509.3|23660.8|23647.8|23661.8|23648.8|23516.8|23503.8|376
1584117900000|2020-03-13 16:45:00|23661.3|23648.3|23636.8|23623.8|23694.3|23681.3|23595.3|23582.3|463
1584118200000|2020-03-13 16:50:00|23639.3|23626.3|23644.8|23631.8|23716.8|23703.8|23635.8|23622.8|353
1584118500000|2020-03-13 16:55:00|23642.8|23629.8|23492.3|23479.3|23649.3|23636.3|23426.3|23413.3|672
1584118800000|2020-03-13 17:00:00|23491.8|23478.8|23556.8|23543.8|23636.3|23623.3|23481.3|23468.3|413
1584119100000|2020-03-13 17:05:00|23553.8|23540.8|23523.3|23510.3|23562.3|23549.3|23487.8|23474.8|226
1584119400000|2020-03-13 17:10:00|23530.3|23517.3|23604.3|23591.3|23617.8|23604.8|23514.8|23501.8|182
1584119700000|2020-03-13 17:15:00|23612.8|23599.8|23666.3|23653.3|23678.8|23665.8|23577.3|23564.3|200
1584120000000|2020-03-13 17:20:00|23665.8|23652.8|23702.8|23689.8|23711.8|23698.8|23635.8|23622.8|151
1584120300000|2020-03-13 17:25:00|23702.3|23689.3|23720.3|23707.3|23735.8|23722.8|23677.3|23664.3|175
1584120600000|2020-03-13 17:30:00|23715.3|23702.3|23689.8|23676.8|23768.8|23755.8|23689.8|23676.8|210
1584120900000|2020-03-13 17:35:00|23690.3|23677.3|23748.8|23735.8|23756.3|23743.3|23623.8|23610.8|215
1584121200000|2020-03-13 17:40:00|23750.8|23737.8|23782.8|23769.8|23818.3|23805.3|23714.8|23701.8|224
1584121500000|2020-03-13 17:45:00|23791.3|23778.3|23766.8|23753.8|23814.8|23801.8|23723.8|23710.8|148
1584121800000|2020-03-13 17:50:00|23765.8|23752.8|23785.8|23772.8|23819.8|23806.8|23748.8|23735.8|106
1584122100000|2020-03-13 17:55:00|23781.3|23768.3|23782.3|23769.3|23823.8|23810.8|23708.3|23695.3|199
1584122400000|2020-03-13 18:00:00|23783.3|23770.3|23726.8|23713.8|23787.3|23774.3|23714.3|23701.3|136
1584122700000|2020-03-13 18:05:00|23726.3|23713.3|23676.8|23663.8|23752.3|23739.3|23604.8|23591.8|188
1584123000000|2020-03-13 18:10:00|23676.3|23663.3|23691.8|23678.8|23738.3|23725.3|23657.8|23644.8|108
1584123300000|2020-03-13 18:15:00|23694.8|23681.8|23675.8|23662.8|23739.8|23726.8|23675.8|23662.8|79
1584123600000|2020-03-13 18:20:00|23676.3|23663.3|23679.3|23666.3|23708.8|23695.8|23626.8|23613.8|124
1584123900000|2020-03-13 18:25:00|23680.3|23667.3|23601.8|23588.8|23686.3|23673.3|23592.3|23579.3|226
1584124200000|2020-03-13 18:30:00|23600.8|23587.8|23611.8|23598.8|23611.8|23598.8|23549.8|23536.8|256
1584124500000|2020-03-13 18:35:00|23614.3|23601.3|23569.8|23556.8|23629.8|23616.8|23568.3|23555.3|200
1584124800000|2020-03-13 18:40:00|23572.3|23559.3|23723.3|23710.3|23731.3|23718.3|23531.8|23518.8|348
1584125100000|2020-03-13 18:45:00|23719.8|23706.8|23640.3|23627.3|23725.8|23712.8|23613.8|23600.8|167
1584125400000|2020-03-13 18:50:00|23636.3|23623.3|23709.3|23696.3|23724.8|23711.8|23636.3|23623.3|105
1584125700000|2020-03-13 18:55:00|23707.3|23694.3|23708.9|23664.9|23753.8|23740.8|23702.3|23664.9|139
1584126000000|2020-03-13 19:00:00|23706.7|23662.7|23749.2|23705.2|23789.6|23745.6|23680.2|23636.2|0
1584126300000|2020-03-13 19:05:00|23748.8|23704.8|23734.5|23690.5|23787.9|23743.9|23719.5|23675.5|0
1584126600000|2020-03-13 19:10:00|23734.3|23690.3|23741.6|23697.6|23774.8|23730.8|23667.7|23623.7|0
1584126900000|2020-03-13 19:15:00|23742.2|23698.2|23783.1|23739.1|23797.1|23753.1|23739.5|23695.5|0
1584127200000|2020-03-13 19:20:00|23782.3|23738.3|23794|23750|23831.3|23787.3|23746|23702|0
1584127500000|2020-03-13 19:25:00|23793.8|23749.8|23798.4|23754.4|23821.7|23777.7|23753.5|23709.5|0
1584127800000|2020-03-13 19:30:00|23796.5|23752.5|23618.9|23574.9|23827.3|23783.3|23506.6|23462.6|0
1584128100000|2020-03-13 19:35:00|23622.4|23578.4|23806.9|23762.9|23839.8|23795.8|23551.1|23507.1|0
1584128400000|2020-03-13 19:40:00|23805.1|23761.1|23908.5|23864.5|23918|23874|23767.5|23723.5|0
1584128700000|2020-03-13 19:45:00|23908.7|23864.7|23990.1|23946.1|24037.3|23993.3|23908.5|23864.5|0
1584129000000|2020-03-13 19:50:00|23990.3|23946.3|24148.1|24104.1|24148.1|24104.1|23990.3|23946.3|0
1584129300000|2020-03-13 19:55:00|24149.1|24105.1|24323|24279|24332.5|24288.5|24069.1|24025.1|0
1584129600000|2020-03-13 20:00:00|24325.4|24281.4|24311.9|24267.9|24359.9|24315.9|24291.7|24247.7|0
1584129900000|2020-03-13 20:05:00|24313.8|24269.8|24351|24307|24379.9|24335.9|24304.4|24260.4|0
1584130200000|2020-03-13 20:10:00|24350.5|24306.5|24366|24322|24402.2|24358.2|24345.1|24301.1|0
1584130500000|2020-03-13 20:15:00|24363.9|24319.9|24285.8|24241.8|24376.6|24332.6|24283.2|24239.2|0
1584130800000|2020-03-13 20:20:00|24286.3|24242.3|24238.4|24194.4|24290.3|24246.3|24235.3|24191.3|0
1584131100000|2020-03-13 20:25:00|24236.2|24192.2|24271.8|24227.8|24281.5|24237.5|24235.3|24191.3|0
1584131400000|2020-03-13 20:30:00|24256.1|24212.1|24183.3|24139.3|24263.9|24219.9|24079.1|24035.1|0
1584131700000|2020-03-13 20:35:00|24182.3|24138.3|24180.6|24136.6|24271.2|24227.2|24178.7|24134.7|0
1584132000000|2020-03-13 20:40:00|24182.5|24138.5|24136|24092|24204|24160|24129.8|24085.8|0
1584132300000|2020-03-13 20:45:00|24136.9|24092.9|24091.4|24047.4|24172.6|24128.6|24080.8|24036.8|0
1584132600000|2020-03-13 20:50:00|24092.3|24048.3|24107.1|24063.1|24114.1|24070.1|24079.8|24035.8|0
1584132900000|2020-03-13 20:55:00|24108|24064|24128.3|24084.3|24189.3|24145.3|24103.8|24059.8|0
1584309900000|2020-03-15 22:05:00|23694.3|23650.3|23525|23481|23745.7|23701.7|23453.4|23409.4|0
1584310200000|2020-03-15 22:10:00|23531.7|23487.7|23415.1|23371.1|23552.3|23508.3|23398.3|23354.3|0
1584310500000|2020-03-15 22:15:00|23413.2|23369.2|23461.3|23417.3|23473.4|23429.4|23372.8|23328.8|0
1584310800000|2020-03-15 22:20:00|23463.2|23419.2|23449.6|23405.6|23463.2|23419.2|23435.3|23391.3|0
1584311100000|2020-03-15 22:25:00|23451.6|23407.6|23449.6|23405.6|23451.6|23407.6|23449.6|23405.6|0
1584314400000|2020-03-15 23:20:00|23474.6|23430.6|23473.7|23429.7|23474.9|23430.9|23473.7|23429.7|0
1584314700000|2020-03-15 23:25:00|23473.4|23429.4|23472.1|23428.1|23474.1|23430.1|23472.1|23428.1|0
1584315000000|2020-03-15 23:30:00|23471.7|23427.7|23467.7|23423.7|23472.9|23428.9|23467.7|23423.7|0
1584315300000|2020-03-15 23:35:00|23467|23423|23468.2|23424.2|23468.5|23424.5|23465.4|23421.4|0
1584315600000|2020-03-15 23:40:00|23468.5|23424.5|23468.8|23424.8|23469.4|23425.4|23468.4|23424.4|0
1584315900000|2020-03-15 23:45:00|23470.3|23426.3|23479.8|23435.8|23480.3|23436.3|23470.3|23426.3|0
1584316200000|2020-03-15 23:50:00|23481.3|23437.3|23511.8|23467.8|23511.8|23467.8|23481.3|23437.3|0
1584316500000|2020-03-15 23:55:00|23511.3|23467.3|23517.5|23473.5|23517.5|23473.5|23511.3|23467.3|0
1584316800000|2020-03-16 00:00:00|23517.6|23473.6|23522.4|23478.4|23522.4|23478.4|23517.6|23473.6|0
1584317100000|2020-03-16 00:05:00|23522.7|23478.7|23498|23454|23523.7|23479.7|23498|23454|0
1584317400000|2020-03-16 00:10:00|23497.5|23453.5|23496.5|23452.5|23497.5|23453.5|23496.5|23452.5|0
1584318000000|2020-03-16 00:20:00|23144|23100|23256.6|23212.6|23261.3|23217.3|23137.7|23093.7|0
1584318300000|2020-03-16 00:25:00|23256.7|23212.7|23450.7|23406.7|23455.4|23411.4|23256.7|23212.7|0
1584318600000|2020-03-16 00:30:00|23436.6|23392.6|23486|23442|23505.8|23461.8|23392.5|23348.5|0
1584318900000|2020-03-16 00:35:00|23490.7|23446.7|23432|23388|23498.7|23454.7|23404.7|23360.7|0
1584319200000|2020-03-16 00:40:00|23429.7|23385.7|23457.8|23413.8|23462.2|23418.2|23425|23381|0
1584319500000|2020-03-16 00:45:00|23448.5|23404.5|23483.2|23439.2|23513.7|23469.7|23448.5|23404.5|0
1584319800000|2020-03-16 00:50:00|23487.8|23443.8|23497.2|23453.2|23520.7|23476.7|23469.1|23425.1|0
1584320100000|2020-03-16 00:55:00|23492.5|23448.5|23494.4|23450.4|23527.2|23483.2|23483.2|23439.2|0
1584320400000|2020-03-16 01:00:00|23496.7|23452.7|23455|23411|23513.2|23469.2|23431.5|23387.5|0
1584320700000|2020-03-16 01:05:00|23450.3|23406.3|23272.7|23228.7|23455|23411|23272.7|23228.7|0
1584321000000|2020-03-16 01:10:00|23270.4|23226.4|23202.8|23158.8|23285|23241|23195.7|23151.7|0
1584321300000|2020-03-16 01:15:00|23113.4|23069.4|23249.3|23239.3|23381.3|23371.3|22878.3|22868.3|4635
1584321600000|2020-03-16 01:20:00|23242.3|23232.3|23359|23349|23442|23432|23219.8|23209.8|2093
1584321900000|2020-03-16 01:25:00|23359.5|23349.5|23301.5|23291.5|23359.5|23349.5|23266.5|23256.5|1321
1584322200000|2020-03-16 01:30:00|23302.5|23292.5|23360.5|23350.5|23469.5|23459.5|23230.5|23220.5|5547
1584322500000|2020-03-16 01:35:00|23362.5|23352.5|23313|23303|23367|23357|23239|23229|2563
1584322800000|2020-03-16 01:40:00|23312|23302|23228.5|23218.5|23383.5|23373.5|23163|23153|3493
1584323100000|2020-03-16 01:45:00|23224|23214|23376|23366|23393|23383|23177.5|23167.5|3717
1584323400000|2020-03-16 01:50:00|23375|23365|23383|23373|23465|23455|23354.5|23344.5|3385
1584323700000|2020-03-16 01:55:00|23388.5|23378.5|23506|23496|23527.5|23517.5|23323|23313|3344
1584324000000|2020-03-16 02:00:00|23510|23500|23422|23412|23524|23514|23364.5|23354.5|2985
1584324300000|2020-03-16 02:05:00|23422.5|23412.5|23393|23383|23482|23472|23393|23383|1836
1584324600000|2020-03-16 02:10:00|23393.5|23383.5|23442.5|23432.5|23465|23455|23357|23347|1858
1584324900000|2020-03-16 02:15:00|23446.5|23436.5|23389|23379|23449.5|23439.5|23383|23373|1516
1584325200000|2020-03-16 02:20:00|23392|23382|23314|23304|23398|23388|23294|23284|2153
1584325500000|2020-03-16 02:25:00|23312.5|23302.5|23320|23310|23345|23335|23299|23289|1410
1584325800000|2020-03-16 02:30:00|23320.5|23310.5|23325|23315|23342|23332|23284|23274|1402
1584326100000|2020-03-16 02:35:00|23325.5|23315.5|23403.5|23393.5|23412|23402|23298.5|23288.5|1861
1584326400000|2020-03-16 02:40:00|23402.5|23392.5|23371|23361|23405.5|23395.5|23329.5|23319.5|1337
1584326700000|2020-03-16 02:45:00|23371.5|23361.5|23434|23424|23465.5|23455.5|23369|23359|1676
1584327000000|2020-03-16 02:50:00|23438|23428|23446.5|23436.5|23465.5|23455.5|23421.5|23411.5|1000
1584327300000|2020-03-16 02:55:00|23447|23437|23517.5|23507.5|23519.5|23509.5|23447|23437|1446
1584327600000|2020-03-16 03:00:00|23517|23507|23446.5|23436.5|23539.5|23529.5|23439|23429|2174
1584327900000|2020-03-16 03:05:00|23447|23437|23453|23443|23460.5|23450.5|23432.5|23422.5|991
1584328200000|2020-03-16 03:10:00|23453.5|23443.5|23488.5|23478.5|23524.5|23514.5|23416.5|23406.5|1668
1584328500000|2020-03-16 03:15:00|23492|23482|23422|23412|23524|23514|23420.5|23410.5|1328
1584328800000|2020-03-16 03:20:00|23422.5|23412.5|23439|23429|23454|23444|23420|23410|1004
1584329100000|2020-03-16 03:25:00|23439.5|23429.5|23425|23415|23442|23432|23412|23402|881
1584329400000|2020-03-16 03:30:00|23422.5|23412.5|23431|23421|23439.5|23429.5|23410|23400|566
1584329700000|2020-03-16 03:35:00|23430.5|23420.5|23443.5|23433.5|23455|23445|23420.5|23410.5|714
1584330000000|2020-03-16 03:40:00|23444.5|23434.5|23366|23356|23451|23441|23365|23355|1115
1584330300000|2020-03-16 03:45:00|23367|23357|23419.5|23409.5|23449.5|23439.5|23367|23357|1279
1584330600000|2020-03-16 03:50:00|23426|23416|23388|23378|23426.5|23416.5|23375|23365|724
1584330900000|2020-03-16 03:55:00|23389|23379|23398.5|23388.5|23398.5|23388.5|23375.5|23365.5|697
1584331200000|2020-03-16 04:00:00|23397.5|23387.5|23446.3|23402.3|23461.1|23417.1|23390.5|23346.5|0
1584331500000|2020-03-16 04:05:00|23441.6|23397.6|23456.5|23412.5|23475|23431|23436.9|23392.9|0
1584331800000|2020-03-16 04:10:00|23447.1|23403.1|23456.2|23412.2|23456.5|23412.5|23446.8|23402.8|0
1584332100000|2020-03-16 04:15:00|23451.5|23407.5|23436.7|23392.7|23451.5|23407.5|23427.3|23383.3|0
1584332400000|2020-03-16 04:20:00|23446.2|23402.2|23390.2|23346.2|23446.2|23402.2|23385.5|23341.5|0
1584332700000|2020-03-16 04:25:00|23380.7|23336.7|23327.6|23283.6|23381.9|23337.9|23298|23254|0
1584333000000|2020-03-16 04:30:00|23318.1|23274.1|23312.8|23268.8|23333.5|23289.5|23305|23261|0
1584333300000|2020-03-16 04:35:00|23313.7|23269.7|23329.3|23285.3|23334.2|23290.2|23313.7|23269.7|0
1584333600000|2020-03-16 04:40:00|23324.6|23280.6|23335.1|23291.1|23354|23310|23324.6|23280.6|0
1584333900000|2020-03-16 04:45:00|23337|23293|23314.8|23270.8|23346.6|23302.6|23314.8|23270.8|0
1584334200000|2020-03-16 04:50:00|23324.2|23280.2|23324.2|23280.2|23333.6|23289.6|23314.8|23270.8|0
1584334500000|2020-03-16 04:55:00|23333.6|23289.6|23324.2|23280.2|23333.6|23289.6|23319.5|23275.5|0
1584334800000|2020-03-16 05:00:00|23344|23334|23261.5|23251.5|23344|23334|23219.5|23209.5|3182
1584335100000|2020-03-16 05:05:00|23261|23251|23341.5|23331.5|23344|23334|23251.5|23241.5|2245
1584335400000|2020-03-16 05:10:00|23342|23332|23292|23282|23359|23349|23277|23267|2115
1584335700000|2020-03-16 05:15:00|23294|23284|23271|23261|23310.5|23300.5|23266.5|23256.5|1458
1584336000000|2020-03-16 05:20:00|23269.5|23259.5|23216|23206|23311|23301|23211|23201|1665
1584336300000|2020-03-16 05:25:00|23215.5|23205.5|23205|23195|23245.5|23235.5|23177.5|23167.5|2057
1584336600000|2020-03-16 05:30:00|23204|23194|23177|23167|23213.5|23203.5|23161.5|23151.5|2029
1584336900000|2020-03-16 05:35:00|23177.5|23167.5|23158|23148|23198.5|23188.5|23153.5|23143.5|1597
1584337200000|2020-03-16 05:40:00|23156.5|23146.5|23101.5|23091.5|23156.5|23146.5|23055|23045|2958
1584337500000|2020-03-16 05:45:00|23103|23093|23117|23107|23157.5|23147.5|23102.5|23092.5|2154
1584337800000|2020-03-16 05:50:00|23121|23111|23091|23081|23135|23125|23085.5|23075.5|1588
1584338100000|2020-03-16 05:55:00|23090.5|23080.5|23065.5|23055.5|23095.5|23085.5|23034|23024|2395
1584338400000|2020-03-16 06:00:00|23066|23056|23048.5|23038.5|23072.5|23062.5|22990.5|22980.5|2345
1584338700000|2020-03-16 06:05:00|23046.5|23036.5|23003|22993|23046.5|23036.5|22994|22984|1757
1584339000000|2020-03-16 06:10:00|23002.5|22992.5|23068.5|23058.5|23092|23082|22996|22986|2450
1584339300000|2020-03-16 06:15:00|23069.5|23059.5|23076.5|23066.5|23085|23075|23024.5|23014.5|1264
1584339600000|2020-03-16 06:20:00|23075.5|23065.5|23070|23060|23095|23085|23063|23053|1131
1584339900000|2020-03-16 06:25:00|23071|23061|23083|23073|23115|23105|23068.5|23058.5|1435
1584340200000|2020-03-16 06:30:00|23079|23069|22979.5|22969.5|23093|23083|22962.5|22952.5|2744
1584340500000|2020-03-16 06:35:00|22980|22970|22912.5|22902.5|23024|23014|22909.5|22899.5|2317
1584340800000|2020-03-16 06:40:00|22915|22905|22928.5|22918.5|22941|22931|22896.5|22886.5|1267
1584341100000|2020-03-16 06:45:00|22928|22918|22978.5|22968.5|23008.5|22998.5|22923.5|22913.5|1538
1584341400000|2020-03-16 06:50:00|22978|22968|22953|22943|23019|23009|22946.5|22936.5|1151
1584341700000|2020-03-16 06:55:00|22952.5|22942.5|22921|22911|22964|22954|22911|22901|1119
1584342000000|2020-03-16 07:00:00|22920.5|22910.5|22903.5|22893.5|22976.5|22966.5|22858.5|22848.5|2295
1584342300000|2020-03-16 07:05:00|22903|22893|22890.5|22880.5|22929.5|22919.5|22857.5|22847.5|1578
1584342600000|2020-03-16 07:10:00|22890|22880|22753|22743|22890|22880|22753|22743|2128
1584342900000|2020-03-16 07:15:00|22753.5|22743.5|22805|22795|22820.5|22810.5|22718.5|22708.5|2285
1584343200000|2020-03-16 07:20:00|22804.5|22794.5|22732.5|22722.5|22811|22801|22695.5|22685.5|1728
1584343500000|2020-03-16 07:25:00|22731|22721|22751|22741|22761|22751|22670.5|22660.5|1963
1584343800000|2020-03-16 07:30:00|22751.5|22741.5|22797|22787|22845|22835|22751|22741|1908
1584344100000|2020-03-16 07:35:00|22801.5|22791.5|22849|22839|22874.5|22864.5|22800.5|22790.5|1926
1584344400000|2020-03-16 07:40:00|22850|22840|22869.5|22859.5|22915|22905|22834.5|22824.5|2079
1584344700000|2020-03-16 07:45:00|22872|22862|22883|22873|22900|22890|22822.5|22812.5|1676
1584345000000|2020-03-16 07:50:00|22883.5|22873.5|22846.5|22836.5|22911|22901|22845.5|22835.5|1542
1584345300000|2020-03-16 07:55:00|22847.5|22837.5|22918|22908|22938.5|22928.5|22847.5|22837.5|2152
1584345600000|2020-03-16 08:00:00|22918.5|22908.5|23010|23000|23033.5|23023.5|22858.5|22848.5|3152
1584345900000|2020-03-16 08:05:00|23008.5|22998.5|23097.5|23087.5|23097.5|23087.5|23006|22996|3541
1584346200000|2020-03-16 08:10:00|23085.5|23075.5|22976.5|22966.5|23090.5|23080.5|22957|22947|2797
1584346500000|2020-03-16 08:15:00|22978|22968|22954|22944|23012.5|23002.5|22938.5|22928.5|920
1584346800000|2020-03-16 08:20:00|22954.5|22944.5|22922|22912|22986.5|22976.5|22886|22876|2224
1584347100000|2020-03-16 08:25:00|22915|22905|22726.5|22716.5|22956.5|22946.5|22698|22688|2061
1584347400000|2020-03-16 08:30:00|22721.5|22711.5|22715.1|22671.1|22892.9|22848.9|22389.7|22345.7|1
1584347700000|2020-03-16 08:35:00|22724.8|22680.8|22697.9|22653.9|22763.5|22719.5|22335.1|22291.1|0
1584348000000|2020-03-16 08:40:00|22707.6|22663.6|22900.9|22856.9|22900.9|22856.9|22636.1|22592.1|0
1584348300000|2020-03-16 08:45:00|22896.1|22852.1|22861.9|22817.9|23013.1|22969.1|22843.5|22799.5|0
1584348600000|2020-03-16 08:50:00|22862.5|22818.5|22887.1|22843.1|22934.7|22890.7|22792.3|22748.3|0
1584348900000|2020-03-16 08:55:00|22877.4|22833.4|22969.7|22925.7|23061.6|23017.6|22858.1|22814.1|0
1584349200000|2020-03-16 09:00:00|22989.1|22945.1|22714.2|22670.2|23024.1|22980.1|22704.5|22660.5|0
1584349500000|2020-03-16 09:05:00|22704.5|22660.5|22703.1|22659.1|22820.7|22776.7|22605.4|22561.4|0
1584349800000|2020-03-16 09:10:00|22722.5|22678.5|22735.1|22691.1|22735.5|22691.5|22643.6|22599.6|0
1584350100000|2020-03-16 09:15:00|22828.8|22784.8|22482|22469|22828.8|22784.8|22442|22429|1576
1584350400000|2020-03-16 09:20:00|22473|22460|22466|22453|22484|22471|22437.5|22424.5|707
1584350700000|2020-03-16 09:25:00|22474|22461|22475.5|22462.5|22518|22505|22441.5|22428.5|800
1584351000000|2020-03-16 09:30:00|22475|22462|22430.5|22417.5|22476.5|22463.5|22409.5|22396.5|580
1584351300000|2020-03-16 09:35:00|22430|22417|22334|22321|22442|22429|22324.5|22311.5|803
1584351600000|2020-03-16 09:40:00|22335.5|22322.5|22276.5|22263.5|22335.5|22322.5|22265|22252|869
1584351900000|2020-03-16 09:45:00|22277|22264|22328.5|22315.5|22355.5|22342.5|22277|22264|724
1584352200000|2020-03-16 09:50:00|22327.5|22314.5|22288.5|22275.5|22348|22335|22286|22273|491
1584352500000|2020-03-16 09:55:00|22297|22284|22300.5|22287.5|22319.5|22306.5|22276|22263|332
1584352800000|2020-03-16 10:00:00|22298.5|22285.5|22247.5|22234.5|22305.5|22292.5|22242|22229|428
1584353100000|2020-03-16 10:05:00|22247|22234|22254|22241|22267|22254|22194|22181|694
1584353400000|2020-03-16 10:10:00|22253.5|22240.5|22233.5|22220.5|22269.5|22256.5|22216.5|22203.5|274
1584353700000|2020-03-16 10:15:00|22235.5|22222.5|22165|22152|22240.5|22227.5|22163|22150|484
1584354000000|2020-03-16 10:20:00|22168.5|22155.5|22140|22127|22176|22163|22125.5|22112.5|367
1584354300000|2020-03-16 10:25:00|22140.5|22127.5|22173.5|22160.5|22176.5|22163.5|22128|22115|314
1584354600000|2020-03-16 10:30:00|22172|22159|22164|22151|22200.5|22187.5|22146|22133|1491
1584354900000|2020-03-16 10:35:00|22163.5|22150.5|22153.5|22140.5|22166|22153|22135.5|22122.5|231
1584355200000|2020-03-16 10:40:00|22152.5|22139.5|22139|22126|22163|22150|22093|22080|504
1584355500000|2020-03-16 10:45:00|22142|22129|22137.5|22124.5|22173.5|22160.5|22130|22117|487
1584355800000|2020-03-16 10:50:00|22138.5|22125.5|22156|22143|22157.5|22144.5|22120.5|22107.5|161
1584356100000|2020-03-16 10:55:00|22157.5|22144.5|22089.5|22076.5|22157.5|22144.5|22069.5|22056.5|485
1584356400000|2020-03-16 11:00:00|22090|22077|22080.5|22067.5|22125|22112|22073.5|22060.5|565
1584356700000|2020-03-16 11:05:00|22083|22070|22138|22125|22138|22125|22081|22068|230
1584357000000|2020-03-16 11:10:00|22135.5|22122.5|22113|22100|22139.5|22126.5|22097|22084|209
1584357300000|2020-03-16 11:15:00|22113.5|22100.5|22036|22023|22117.5|22104.5|22028|22015|381
1584357600000|2020-03-16 11:20:00|22036.5|22023.5|22042|22029|22062.5|22049.5|22030|22017|228
1584357900000|2020-03-16 11:25:00|22045|22032|22011|21998|22049.5|22036.5|22004|21991|333
1584358200000|2020-03-16 11:30:00|22010.5|21997.5|21999|21986|22040.5|22027.5|21977.5|21964.5|518
1584358500000|2020-03-16 11:35:00|21999.5|21986.5|21923.5|21910.5|22013|22000|21923.5|21910.5|468
1584358800000|2020-03-16 11:40:00|21922.5|21909.5|21860|21847|21930|21917|21847.5|21834.5|668
1584359100000|2020-03-16 11:45:00|21859.5|21846.5|21911.5|21898.5|21923|21910|21853|21840|519
1584359400000|2020-03-16 11:50:00|21910.5|21897.5|21897|21884|21910.5|21897.5|21873|21860|245
1584359700000|2020-03-16 11:55:00|21895|21882|21888|21875|21898.5|21885.5|21876.5|21863.5|148
1584360000000|2020-03-16 12:00:00|21887.5|21874.5|22156|22143|22218.5|22205.5|21887.5|21874.5|1484
1584360300000|2020-03-16 12:05:00|22155.5|22142.5|22040.5|22027.5|22155.5|22142.5|21928.5|21915.5|724
1584360600000|2020-03-16 12:10:00|22041|22028|21914|21901|22041|22028|21894|21881|452
1584360900000|2020-03-16 12:15:00|21911.5|21898.5|21923|21910|21966.5|21953.5|21895.5|21882.5|294
1584361200000|2020-03-16 12:20:00|21925.5|21912.5|21822|21809|21925.5|21912.5|21820|21807|549
1584361500000|2020-03-16 12:25:00|21821.5|21808.5|21888|21875|21921|21908|21758.5|21745.5|672
1584361800000|2020-03-16 12:30:00|21884.5|21871.5|21825.5|21812.5|21895.5|21882.5|21798|21785|270
1584362100000|2020-03-16 12:35:00|21825|21812|21742.5|21729.5|21825|21812|21691|21678|619
1584362400000|2020-03-16 12:40:00|21743|21730|21723.5|21710.5|21782|21769|21708|21695|338
1584362700000|2020-03-16 12:45:00|21716.5|21703.5|21646|21633|21716.5|21703.5|21630.5|21617.5|638
1584363000000|2020-03-16 12:50:00|21645.5|21632.5|21632.5|21619.5|21675.5|21662.5|21618|21605|325
1584363300000|2020-03-16 12:55:00|21633|21620|21604|21591|21640.5|21627.5|21592.5|21579.5|499
1584363600000|2020-03-16 13:00:00|21605|21592|21614.5|21601.5|21636.5|21623.5|21604.5|21591.5|266
1584363900000|2020-03-16 13:05:00|21615|21602|21648|21635|21672.5|21659.5|21614.5|21601.5|358
1584364200000|2020-03-16 13:10:00|21647.5|21634.5|21664.5|21651.5|21674.5|21661.5|21635.5|21622.5|189
1584364500000|2020-03-16 13:15:00|21665|21652|21631.5|21618.5|21665|21652|21631.5|21618.5|271
1584364800000|2020-03-16 13:20:00|21627.5|21614.5|21714|21701|21734|21721|21627.5|21614.5|305
1584365100000|2020-03-16 13:25:00|21712.5|21699.5|21751.5|21738.5|21779.5|21766.5|21710.5|21697.5|279
1584365400000|2020-03-16 13:30:00|21752|21739|21632|21619|21752|21739|21619.5|21606.5|510
1584365700000|2020-03-16 13:35:00|21626|21613|21590.5|21577.5|21627.5|21614.5|21590.5|21577.5|268
1584366000000|2020-03-16 13:40:00|||||||||183
1584366300000|2020-03-16 13:45:00|21591.5|21578.5|21677|21664|21693|21680|21590|21577|563
1584366600000|2020-03-16 13:50:00|21677.5|21664.5|21950.5|21937.5|21951|21938|21670.5|21657.5|770
1584366900000|2020-03-16 13:55:00|21938.5|21925.5|21973.5|21960.5|22047|22034|21905|21892|954
1584367200000|2020-03-16 14:00:00|21967|21954|21761|21748|22017.5|22004.5|21747.5|21734.5|941
1584367500000|2020-03-16 14:05:00|21756|21743|22014.5|22001.5|22021|22008|21749.5|21736.5|731
1584367800000|2020-03-16 14:10:00|22012|21999|21939.5|21926.5|22113|22100|21931|21918|705
1584368100000|2020-03-16 14:15:00|21940|21927|21892.5|21879.5|21965.5|21952.5|21848|21835|539
1584368400000|2020-03-16 14:20:00|21894|21881|21981.5|21968.5|22027.5|22014.5|21868.5|21855.5|608
1584368700000|2020-03-16 14:25:00|21981|21968|21999.5|21986.5|22060|22047|21976|21963|682
1584369000000|2020-03-16 14:30:00|21999|21986|22249.5|22236.5|22252|22239|21992.5|21979.5|1002
1584369300000|2020-03-16 14:35:00|22250|22237|22359|22346|22359.5|22346.5|22210.5|22197.5|956
1584369600000|2020-03-16 14:40:00|22359.5|22346.5|22300|22287|22359.5|22346.5|22259|22246|681
1584369900000|2020-03-16 14:45:00|22299|22286|22261|22248|22395|22382|22261|22248|911
1584370200000|2020-03-16 14:50:00|22261.5|22248.5|22239.5|22226.5|22284|22271|22141.5|22128.5|835
1584370500000|2020-03-16 14:55:00|22238.5|22225.5|22110|22097|22287.5|22274.5|22077.5|22064.5|785
1584370800000|2020-03-16 15:00:00|22111|22098|22108|22095|22180.5|22167.5|22057.5|22044.5|498
1584371100000|2020-03-16 15:05:00|22107.5|22094.5|22298|22285|22306.5|22293.5|22084|22071|858
1584371400000|2020-03-16 15:10:00|22297|22284|22396|22383|22419|22406|22282|22269|802
1584371700000|2020-03-16 15:15:00|22395.5|22382.5|22515.5|22502.5|22516.5|22503.5|22395.5|22382.5|852
1584372000000|2020-03-16 15:20:00|22515|22502|22639|22626|22639.5|22626.5|22463.5|22450.5|886
1584372300000|2020-03-16 15:25:00|22639.5|22626.5|22671.5|22658.5|22677|22664|22570|22557|1375
1584372600000|2020-03-16 15:30:00|22671|22658|22479|22466|22707|22694|22465.5|22452.5|1412
1584372900000|2020-03-16 15:35:00|22480.5|22467.5|22563.5|22550.5|22634.5|22621.5|22445.5|22432.5|902
1584373200000|2020-03-16 15:40:00|22563|22550|22438|22425|22581|22568|22407.5|22394.5|620
1584373500000|2020-03-16 15:45:00|22438.5|22425.5|22467.5|22454.5|22473.5|22460.5|22407|22394|366
1584373800000|2020-03-16 15:50:00|22466.5|22453.5|22477|22464|22543.5|22530.5|22458|22445|288
1584374100000|2020-03-16 15:55:00|22477.5|22464.5|22545.5|22532.5|22545.5|22532.5|22428.5|22415.5|343
1584374400000|2020-03-16 16:00:00|22540.5|22527.5|22615|22602|22626|22613|22491|22478|299
1584374700000|2020-03-16 16:05:00|22614.5|22601.5|22555.5|22542.5|22621|22608|22533|22520|243
1584375000000|2020-03-16 16:10:00|22556|22543|22485|22472|22595.5|22582.5|22479|22466|300
1584375300000|2020-03-16 16:15:00|22484.5|22471.5|22376.5|22363.5|22495|22482|22364|22351|461
1584375600000|2020-03-16 16:20:00|22374.5|22361.5|22361.5|22348.5|22409.5|22396.5|22340|22327|286
1584375900000|2020-03-16 16:25:00|22352|22339|22357.5|22344.5|22478|22465|22339.5|22326.5|407
1584376200000|2020-03-16 16:30:00|22365.5|22352.5|22366.5|22353.5|22420|22407|22324.5|22311.5|454
1584376500000|2020-03-16 16:35:00|22367|22354|22413.5|22400.5|22474|22461|22367|22354|717
1584376800000|2020-03-16 16:40:00|22413|22400|22401.5|22388.5|22444.5|22431.5|22380|22367|204
1584377100000|2020-03-16 16:45:00|22401|22388|22280|22267|22410|22397|22272.5|22259.5|357
1584377400000|2020-03-16 16:50:00|22281|22268|22184|22171|22284.5|22271.5|22174.5|22161.5|395
1584377700000|2020-03-16 16:55:00|22184.5|22171.5|22223|22210|22273|22260|22156.5|22143.5|510
1584378000000|2020-03-16 17:00:00|22222.5|22209.5|22243.5|22230.5|22249|22236|22165.5|22152.5|236
1584378300000|2020-03-16 17:05:00|22243|22230|22172.5|22159.5|22243.5|22230.5|22153.5|22140.5|170
1584378600000|2020-03-16 17:10:00|22173.5|22160.5|22258|22245|22296|22283|22158|22145|417
1584378900000|2020-03-16 17:15:00|22264|22251|22195.5|22182.5|22264.5|22251.5|22169.5|22156.5|174
1584379200000|2020-03-16 17:20:00|22196.5|22183.5|22258.5|22245.5|22272|22259|22166|22153|226
1584379500000|2020-03-16 17:25:00|22258|22245|22204|22191|22258|22245|22197|22184|195
1584379800000|2020-03-16 17:30:00|22203.5|22190.5|22178.5|22165.5|22213.5|22200.5|22135.5|22122.5|274
1584380100000|2020-03-16 17:35:00|22177.5|22164.5|22156|22143|22178.5|22165.5|22132|22119|145
1584380400000|2020-03-16 17:40:00|22155.5|22142.5|22137|22124|22155.5|22142.5|22106.5|22093.5|210
1584380700000|2020-03-16 17:45:00|22136.5|22123.5|22164|22151|22200.5|22187.5|22118.5|22105.5|175
1584381000000|2020-03-16 17:50:00|22165|22152|22140|22127|22210.5|22197.5|22133.5|22120.5|116
1584381300000|2020-03-16 17:55:00|22140.5|22127.5|22180.5|22167.5|22198|22185|22140.5|22127.5|153
1584381600000|2020-03-16 18:00:00|22178|22165|22100|22087|22178.5|22165.5|22082|22069|272
1584381900000|2020-03-16 18:05:00|22099|22086|22045.5|22032.5|22114|22101|22033|22020|234
1584382200000|2020-03-16 18:10:00|22044|22031|22070|22057|22077|22064|22035.5|22022.5|201
1584382500000|2020-03-16 18:15:00|22069.5|22056.5|22041.5|22028.5|22081.5|22068.5|22037|22024|157
1584382800000|2020-03-16 18:20:00|22042|22029|22025.5|22012.5|22073|22060|22025.5|22012.5|170
1584383100000|2020-03-16 18:25:00|22025|22012|22083|22070|22086|22073|22009.5|21996.5|338
1584383400000|2020-03-16 18:30:00|22084|22071|22281|22268|22282.5|22269.5|22066|22053|400
1584383700000|2020-03-16 18:35:00|22282.5|22269.5|22206.5|22193.5|22346.5|22333.5|22175.5|22162.5|409
1584384000000|2020-03-16 18:40:00|22206|22193|22152.5|22139.5|22208|22195|22119.5|22106.5|269
1584384300000|2020-03-16 18:45:00|22161|22148|22143.5|22130.5|22215.5|22202.5|22120.5|22107.5|139
1584384600000|2020-03-16 18:50:00|22150.5|22137.5|22183.5|22170.5|22262|22249|22140.5|22127.5|166
1584384900000|2020-03-16 18:55:00|22184|22171|22261.9|22217.9|22279|22266|22173.5|22160.5|185
1584385200000|2020-03-16 19:00:00|22264.3|22220.3|22257.8|22213.8|22355.4|22311.4|22237.9|22193.9|1
1584385500000|2020-03-16 19:05:00|22256.6|22212.6|22221|22177|22296.3|22252.3|22211.2|22167.2|0
1584385800000|2020-03-16 19:10:00|22223.3|22179.3|22184.9|22140.9|22237.3|22193.3|22182.6|22138.6|0
1584386100000|2020-03-16 19:15:00|22182.6|22138.6|22223.1|22179.1|22253.9|22209.9|22165.5|22121.5|0
1584386400000|2020-03-16 19:20:00|22220.8|22176.8|22152.4|22108.4|22227.7|22183.7|22108.1|22064.1|0
1584386700000|2020-03-16 19:25:00|22153.5|22109.5|22149.6|22105.6|22199.8|22155.8|22123.1|22079.1|0
1584387000000|2020-03-16 19:30:00|22148.4|22104.4|22015.8|21971.8|22149.6|22105.6|21985.2|21941.2|0
1584387300000|2020-03-16 19:35:00|22015.9|21971.9|21989.9|21945.9|22015.9|21971.9|21915.1|21871.1|0
1584387600000|2020-03-16 19:40:00|21992.2|21948.2|22125.7|22081.7|22128|22084|21971.9|21927.9|0
1584387900000|2020-03-16 19:45:00|22128|22084|22152.9|22108.9|22200.9|22156.9|22107.2|22063.2|0
1584388200000|2020-03-16 19:50:00|22150.5|22106.5|22095.6|22051.6|22166|22122|22082.9|22038.9|0
1584388500000|2020-03-16 19:55:00|22093.2|22049.2|22127.7|22083.7|22184.7|22140.7|21947.2|21903.2|0
1584388800000|2020-03-16 20:00:00|22109|22065|22117.8|22073.8|22361.6|22317.6|22094.2|22050.2|0
1584389100000|2020-03-16 20:05:00|22108.5|22064.5|22104.5|22060.5|22155.7|22111.7|22039.1|21995.1|0
1584389400000|2020-03-16 20:10:00|22109.1|22065.1|22096.4|22052.4|22188.6|22144.6|22048.4|22004.4|0
1584389700000|2020-03-16 20:15:00|22091.7|22047.7|22075.2|22031.2|22132.9|22088.9|22056.5|22012.5|0
1584390000000|2020-03-16 20:20:00|22061.1|22017.1|22094.1|22050.1|22127.4|22083.4|22028|21984|0
1584390300000|2020-03-16 20:25:00|22089.4|22045.4|22113.4|22069.4|22117.4|22073.4|22066|22022|0
1584390600000|2020-03-16 20:30:00|22104|22060|22109.3|22065.3|22142.1|22098.1|22090|22046|0
1584390900000|2020-03-16 20:35:00|22104.7|22060.7|22178.2|22134.2|22178.2|22134.2|22066|22022|0
1584391200000|2020-03-16 20:40:00|22168.9|22124.9|22159.5|22115.5|22173.6|22129.6|22094.1|22050.1|0
1584391500000|2020-03-16 20:45:00|22164.2|22120.2|22215.6|22171.6|22234.3|22190.3|22159.5|22115.5|0
1584391800000|2020-03-16 20:50:00|22220.3|22176.3|22264.7|22220.7|22265.4|22221.4|22215.6|22171.6|0
1584392100000|2020-03-16 20:55:00|22255.4|22211.4|22171.2|22127.2|22255.4|22211.4|22152.5|22108.5|0
1584392700000|2020-03-16 21:05:00|22129.6|22085.6|22132.5|22088.5|22135|22091|22122.6|22078.6|0
1584393000000|2020-03-16 21:10:00|22133.6|22089.6|22121.8|22077.8|22136|22092|22117.6|22073.6|0
1584393300000|2020-03-16 21:15:00|22120.7|22076.7|22065|22021|22124.9|22080.9|22063|22019|0
1584393600000|2020-03-16 21:20:00|22086.6|22042.6|22033.8|21989.8|22113.8|22069.8|22033.5|21989.5|0
1584393900000|2020-03-16 21:25:00|22032.7|21988.7|22066.1|22022.1|22069.5|22025.5|22024.7|21980.7|0
1584394200000|2020-03-16 21:30:00|22067.2|22023.2|22089.2|22045.2|22093.5|22049.5|22067.2|22023.2|0
1584394500000|2020-03-16 21:35:00|22089.5|22045.5|22074.7|22030.7|22115.1|22071.1|22074.1|22030.1|0
1584394800000|2020-03-16 21:40:00|22074.1|22030.1|22025.6|21981.6|22074.1|22030.1|22024.7|21980.7|0
1584395100000|2020-03-16 21:45:00|22026.7|21982.7|21947.6|21903.6|22046.9|22002.9|21947.6|21903.6|0
1584395400000|2020-03-16 21:50:00|21948.5|21904.5|21959.3|21915.3|21975.7|21931.7|21947.6|21903.6|0
1584395700000|2020-03-16 21:55:00|21967.7|21923.7|22007.4|21963.4|22007.9|21963.9|21957.9|21913.9|0
1584396000000|2020-03-16 22:00:00|22057|22013|22111.9|22067.9|22299.3|22255.3|21971.3|21927.3|0
1584396300000|2020-03-16 22:05:00|22116.8|22072.8|22038.2|21994.2|22150.6|22106.6|22026.7|21982.7|0
1584396600000|2020-03-16 22:10:00|22040.2|21996.2|21993.3|21949.3|22086.9|22042.9|21944.1|21900.1|0
1584396900000|2020-03-16 22:15:00|21993.2|21949.2|22114.9|22070.9|22168.5|22124.5|21979.5|21935.5|0
1584397200000|2020-03-16 22:20:00|22111|22067|22062.2|22018.2|22111|22067|22026.7|21982.7|0
1584397500000|2020-03-16 22:25:00|22061.2|22017.2|22111.9|22067.9|22119.7|22075.7|22026.1|21982.1|0
1584397800000|2020-03-16 22:30:00|22109|22065|22174.2|22130.2|22200.7|22156.7|22080.7|22036.7|0
1584398100000|2020-03-16 22:35:00|22179.1|22135.1|22068.3|22024.3|22199.3|22155.3|22068.3|22024.3|0
1584398400000|2020-03-16 22:40:00|22070.3|22026.3|22143.2|22099.2|22170.6|22126.6|22054.7|22010.7|0
1584398700000|2020-03-16 22:45:00|22142.3|22098.3|22201.9|22157.9|22205.8|22161.8|22123|22079|0
1584399000000|2020-03-16 22:50:00|22203.9|22159.9|22125.5|22081.5|22263.3|22219.3|22077.5|22033.5|0
1584399300000|2020-03-16 22:55:00|22129.4|22085.4|22130.9|22086.9|22156.7|22112.7|22082.9|22038.9|0
1584399600000|2020-03-16 23:00:00|22130|22086|22178.7|22134.7|22195.2|22151.2|22130|22086|0
1584399900000|2020-03-16 23:05:00|22180.6|22136.6|22251.1|22207.1|22275.9|22231.9|22166|22122|0
1584400200000|2020-03-16 23:10:00|22250.2|22206.2|22256.8|22212.8|22264.6|22220.6|22149|22105|0
1584400500000|2020-03-16 23:15:00|22251.9|22207.9|22268.4|22224.4|22271.3|22227.3|22220.7|22176.7|0
1584400800000|2020-03-16 23:20:00|22269.4|22225.4|22275.8|22231.8|22297.6|22253.6|22222.8|22178.8|0
1584401100000|2020-03-16 23:25:00|22272.8|22228.8|22271.4|22227.4|22297.5|22253.5|22256.6|22212.6|0
1584401400000|2020-03-16 23:30:00|22272.3|22228.3|22217.3|22173.3|22281.4|22237.4|22217.3|22173.3|0
1584401700000|2020-03-16 23:35:00|22221.2|22177.2|22222.6|22178.6|22229.6|22185.6|22183.6|22139.6|0
1584402000000|2020-03-16 23:40:00|22221.7|22177.7|22336.9|22292.9|22341.6|22297.6|22217.8|22173.8|0
1584402300000|2020-03-16 23:45:00|22337.8|22293.8|22249.4|22205.4|22340|22296|22248.1|22204.1|0
1584402600000|2020-03-16 23:50:00|22250.4|22206.4|22251.3|22207.3|22295.2|22251.2|22228|22184|0
1584402900000|2020-03-16 23:55:00|22250.4|22206.4|22266.4|22222.4|22272.1|22228.1|22249.7|22205.7|0
1584403200000|2020-03-17 00:00:00|22264.5|22220.5|22260|22216|22303.1|22259.1|22250.2|22206.2|0
1584403500000|2020-03-17 00:05:00|22259|22215|22136.7|22092.7|22259|22215|22021.9|21977.9|0
1584403800000|2020-03-17 00:10:00|22142.6|22098.6|22257.5|22213.5|22280.9|22236.9|22141.6|22097.6|0
1584404100000|2020-03-17 00:15:00|22256.6|22212.6|22198.7|22154.7|22284.8|22240.8|22146|22102|0
1584404400000|2020-03-17 00:20:00|22204.6|22160.6|22288|22244|22319.8|22275.8|22193.5|22149.5|0
1584404700000|2020-03-17 00:25:00|22285.6|22241.6|22206.4|22162.4|22286.6|22242.6|22177.1|22133.1|0
1584405000000|2020-03-17 00:30:00|22204|22160|22230.7|22186.7|22256.7|22212.7|22192.6|22148.6|0
1584405300000|2020-03-17 00:35:00|22231.2|22187.2|22148.7|22104.7|22251.8|22207.8|22138.2|22094.2|0
1584405600000|2020-03-17 00:40:00|22151|22107|22250.7|22206.7|22257.3|22213.3|22125.4|22081.4|0
1584405900000|2020-03-17 00:45:00|22253|22209|22386.1|22342.1|22388.4|22344.4|22210.1|22166.1|0
1584406200000|2020-03-17 00:50:00|22385.1|22341.1|22361.6|22317.6|22408.3|22364.3|22343.5|22299.5|0
1584406500000|2020-03-17 00:55:00|22362.6|22318.6|22384.3|22340.3|22455.8|22411.8|22358.6|22314.6|0
1584406800000|2020-03-17 01:00:00|22382.9|22338.9|22582.6|22538.6|22610.6|22566.6|22370.4|22326.4|0
1584407100000|2020-03-17 01:05:00|22584.9|22540.9|22648.9|22604.9|22678.5|22634.5|22494.6|22450.6|0
1584407400000|2020-03-17 01:10:00|22651.2|22607.2|22772.7|22728.7|22791.6|22747.6|22641.2|22597.2|0
1584407700000|2020-03-17 01:15:00|22787|22743|22957.3|22947.3|22976.3|22966.3|22783.4|22739.4|4054
1584408000000|2020-03-17 01:20:00|22958.8|22948.8|23072.8|23062.8|23093.3|23083.3|22911.8|22901.8|2758
1584408300000|2020-03-17 01:25:00|23076.3|23066.3|23307.3|23297.3|23315.8|23305.8|23071.8|23061.8|2963
1584408600000|2020-03-17 01:30:00|23297.8|23287.8|23350.3|23340.3|23387.3|23377.3|23260.3|23250.3|6631
1584408900000|2020-03-17 01:35:00|23348.8|23338.8|23079.8|23069.8|23362.8|23352.8|23078.8|23068.8|6073
1584409200000|2020-03-17 01:40:00|23081.3|23071.3|23006.8|22996.8|23141.3|23131.3|22973.3|22963.3|4845
1584409500000|2020-03-17 01:45:00|23012.3|23002.3|22851.3|22841.3|23033.8|23023.8|22742.3|22732.3|4797
1584409800000|2020-03-17 01:50:00|22850.8|22840.8|22922.8|22912.8|22928.8|22918.8|22747.8|22737.8|3388
1584410100000|2020-03-17 01:55:00|22929.8|22919.8|22826.8|22816.8|22991.3|22981.3|22797.3|22787.3|3210
1584410400000|2020-03-17 02:00:00|22826.3|22816.3|22938.8|22928.8|23054.3|23044.3|22824.3|22814.3|3373
1584410700000|2020-03-17 02:05:00|22938.3|22928.3|22821.8|22811.8|22938.3|22928.3|22821.8|22811.8|2025
1584411000000|2020-03-17 02:10:00|22819.3|22809.3|22695.3|22685.3|22839.8|22829.8|22645.3|22635.3|4228
1584411300000|2020-03-17 02:15:00|22694.8|22684.8|22616.8|22606.8|22735.3|22725.3|22568.3|22558.3|3469
1584411600000|2020-03-17 02:20:00|22612.8|22602.8|22768.8|22758.8|22836.8|22826.8|22607.3|22597.3|3447
1584411900000|2020-03-17 02:25:00|22765.8|22755.8|22826.3|22816.3|22828.8|22818.8|22629.8|22619.8|2613
1584412200000|2020-03-17 02:30:00|22830.8|22820.8|22848.3|22838.3|22914.3|22904.3|22817.3|22807.3|2559
1584412500000|2020-03-17 02:35:00|22847.8|22837.8|22936.3|22926.3|22955.8|22945.8|22760.8|22750.8|2607
1584412800000|2020-03-17 02:40:00|22936.8|22926.8|23022.8|23012.8|23065.3|23055.3|22934.8|22924.8|2932
1584413100000|2020-03-17 02:45:00|23022.3|23012.3|23092.8|23082.8|23113.8|23103.8|22995.3|22985.3|2244
1584413400000|2020-03-17 02:50:00|23093.3|23083.3|23050.8|23040.8|23104.8|23094.8|22992.8|22982.8|2736
1584413700000|2020-03-17 02:55:00|23051.8|23041.8|22953.3|22943.3|23097.8|23087.8|22940.3|22930.3|2052
1584414000000|2020-03-17 03:00:00|22954.3|22944.3|23046.8|23036.8|23064.8|23054.8|22924.8|22914.8|2239
1584414300000|2020-03-17 03:05:00|23046.3|23036.3|23054.3|23044.3|23111.8|23101.8|23029.3|23019.3|1579
1584414600000|2020-03-17 03:10:00|23055.8|23045.8|22971.3|22961.3|23066.8|23056.8|22958.8|22948.8|1551
1584414900000|2020-03-17 03:15:00|22969.3|22959.3|23061.8|23051.8|23071.3|23061.3|22954.8|22944.8|1347
1584415200000|2020-03-17 03:20:00|23062.3|23052.3|23152.3|23142.3|23152.3|23142.3|23052.8|23042.8|1654
1584415500000|2020-03-17 03:25:00|23150.3|23140.3|23185.3|23175.3|23195.3|23185.3|23121.8|23111.8|1601
1584415800000|2020-03-17 03:30:00|23184.8|23174.8|23183.8|23173.8|23244.3|23234.3|23140.3|23130.3|1941
1584416100000|2020-03-17 03:35:00|23186.3|23176.3|23126.3|23116.3|23222.8|23212.8|23114.3|23104.3|1262
1584416400000|2020-03-17 03:40:00|23126.8|23116.8|23209.8|23199.8|23219.3|23209.3|23124.8|23114.8|1008
1584416700000|2020-03-17 03:45:00|23214.3|23204.3|23197.3|23187.3|23257.3|23247.3|23195.3|23185.3|1216
1584417000000|2020-03-17 03:50:00|23203.3|23193.3|23198.3|23188.3|23216.8|23206.8|23176.3|23166.3|908
1584417300000|2020-03-17 03:55:00|23203.3|23193.3|23251.8|23241.8|23251.8|23241.8|23181.8|23171.8|915
1584417600000|2020-03-17 04:00:00|23249.5|23205.5|23279.3|23235.3|23297.3|23253.3|23245.5|23201.5|2
1584417900000|2020-03-17 04:05:00|23279.7|23235.7|23288|23244|23296.5|23252.5|23274.8|23230.8|0
1584418200000|2020-03-17 04:10:00|23290.4|23246.4|23276.7|23232.7|23311.1|23267.1|23264.5|23220.5|0
1584418500000|2020-03-17 04:15:00|23278.7|23234.7|23197.2|23153.2|23287.2|23243.2|23171.8|23127.8|0
1584418800000|2020-03-17 04:20:00|23197.7|23153.7|23181.4|23137.4|23209.9|23165.9|23172.2|23128.2|0
1584419100000|2020-03-17 04:25:00|23180.9|23136.9|23123.5|23079.5|23183.4|23139.4|23113.6|23069.6|0
1584419400000|2020-03-17 04:30:00|23121.2|23077.2|23188.6|23144.6|23213.2|23169.2|23121.2|23077.2|0
1584419700000|2020-03-17 04:35:00|23186.2|23142.2|23236.6|23192.6|23244.4|23200.4|23177.7|23133.7|0
1584420000000|2020-03-17 04:40:00|23239|23195|23288.7|23244.7|23292.6|23248.6|23239|23195|0
1584420300000|2020-03-17 04:45:00|23287.7|23243.7|23310.9|23266.9|23312.9|23268.9|23273.6|23229.6|0
1584420600000|2020-03-17 04:50:00|23313.3|23269.3|23359.6|23315.6|23360.2|23316.2|23282.2|23238.2|0
1584420900000|2020-03-17 04:55:00|23359.2|23315.2|23353.9|23309.9|23364.9|23320.9|23339.2|23295.2|0
1584421200000|2020-03-17 05:00:00|23357.4|23313.4|23221.3|23211.3|23362.1|23336.8|23207.8|23197.8|2868
1584421500000|2020-03-17 05:05:00|23221.8|23211.8|23190.3|23180.3|23227.3|23217.3|23168.8|23158.8|1692
1584421800000|2020-03-17 05:10:00|23189.8|23179.8|23105.8|23095.8|23189.8|23179.8|23075.8|23065.8|2214
1584422100000|2020-03-17 05:15:00|23104.8|23094.8|23170.8|23160.8|23208.3|23198.3|23099.8|23089.8|2237
1584422400000|2020-03-17 05:20:00|23169.8|23159.8|23161.8|23151.8|23205.8|23195.8|23129.3|23119.3|1469
1584422700000|2020-03-17 05:25:00|23158.3|23148.3|23043.8|23033.8|23158.3|23148.3|23030.8|23020.8|2170
1584423000000|2020-03-17 05:30:00|23042.3|23032.3|23010.3|23000.3|23085.3|23075.3|22995.3|22985.3|1871
1584423300000|2020-03-17 05:35:00|23009.8|22999.8|23026.3|23016.3|23075.8|23065.8|22966.8|22956.8|2157
1584423600000|2020-03-17 05:40:00|23026.8|23016.8|23067.8|23057.8|23086.3|23076.3|23013.3|23003.3|1170
1584423900000|2020-03-17 05:45:00|23068.3|23058.3|22995.8|22985.8|23070.3|23060.3|22957.8|22947.8|1502
1584424200000|2020-03-17 05:50:00|22996.3|22986.3|22941.8|22931.8|23005.8|22995.8|22929.3|22919.3|1686
1584424500000|2020-03-17 05:55:00|22942.3|22932.3|22966.3|22956.3|23005.3|22995.3|22931.3|22921.3|1454
1584424800000|2020-03-17 06:00:00|22965.8|22955.8|22929.8|22919.8|22973.3|22963.3|22897.8|22887.8|1571
1584425100000|2020-03-17 06:05:00|22930.3|22920.3|22979.8|22969.8|22981.3|22971.3|22872.8|22862.8|1235
1584425400000|2020-03-17 06:10:00|22981.8|22971.8|23011.8|23001.8|23021.3|23011.3|22974.8|22964.8|1390
1584425700000|2020-03-17 06:15:00|23009.8|22999.8|23055.8|23045.8|23056.8|23046.8|22988.3|22978.3|992
1584426000000|2020-03-17 06:20:00|23054.8|23044.8|23046.3|23036.3|23072.8|23062.8|23032.3|23022.3|1157
1584426300000|2020-03-17 06:25:00|23047.8|23037.8|23016.8|23006.8|23048.3|23038.3|22973.8|22963.8|1246
1584426600000|2020-03-17 06:30:00|23015.3|23005.3|22956.8|22946.8|23056.8|23046.8|22955.3|22945.3|1289
1584426900000|2020-03-17 06:35:00|22957.3|22947.3|22976.3|22966.3|22998.8|22988.8|22955.8|22945.8|899
1584427200000|2020-03-17 06:40:00|22974.8|22964.8|23062.8|23052.8|23065.3|23055.3|22954.8|22944.8|1440
1584427500000|2020-03-17 06:45:00|23062.3|23052.3|23096.3|23086.3|23104.8|23094.8|23040.8|23030.8|1173
1584427800000|2020-03-17 06:50:00|23099.8|23089.8|23102.3|23092.3|23137.8|23127.8|23073.8|23063.8|1340
1584428100000|2020-03-17 06:55:00|23104.3|23094.3|23091.8|23081.8|23126.3|23116.3|23085.3|23075.3|1107
1584428400000|2020-03-17 07:00:00|23093.8|23083.8|23138.3|23128.3|23149.3|23139.3|23088.8|23078.8|1563
1584428700000|2020-03-17 07:05:00|23137.8|23127.8|23158.8|23148.8|23193.8|23183.8|23123.8|23113.8|1615
1584429000000|2020-03-17 07:10:00|23158.3|23148.3|23146.3|23136.3|23181.8|23171.8|23133.3|23123.3|1261
1584429300000|2020-03-17 07:15:00|23141.3|23131.3|23086.8|23076.8|23141.3|23131.3|23070.3|23060.3|1386
1584429600000|2020-03-17 07:20:00|23087.8|23077.8|23087.3|23077.3|23133.3|23123.3|23062.8|23052.8|1208
1584429900000|2020-03-17 07:25:00|23086.8|23076.8|23124.8|23114.8|23124.8|23114.8|23064.3|23054.3|829
1584430200000|2020-03-17 07:30:00|23123.8|23113.8|23148.3|23138.3|23172.8|23162.8|23122.8|23112.8|1300
1584430500000|2020-03-17 07:35:00|23147.8|23137.8|23245.3|23235.3|23257.3|23247.3|23138.3|23128.3|1662
1584430800000|2020-03-17 07:40:00|23244.8|23234.8|23239.3|23229.3|23248.3|23238.3|23205.3|23195.3|1251
1584431100000|2020-03-17 07:45:00|23239.8|23229.8|23201.3|23191.3|23241.8|23231.8|23186.8|23176.8|1145
1584431400000|2020-03-17 07:50:00|23201.8|23191.8|23279.3|23269.3|23290.8|23280.8|23199.3|23189.3|1279
1584431700000|2020-03-17 07:55:00|23281.8|23271.8|23261.3|23251.3|23290.8|23280.8|23246.3|23236.3|1846
1584432000000|2020-03-17 08:00:00|23258.7|23248.7|23223.7|23213.7|23273.7|23263.7|23212.7|23202.7|1643
1584432300000|2020-03-17 08:05:00|23217.7|23207.7|23131.2|23121.2|23217.7|23207.7|23094.7|23084.7|2770
1584432600000|2020-03-17 08:10:00|23127.7|23117.7|23172.2|23162.2|23191.2|23181.2|23123.7|23113.7|1879
1584432900000|2020-03-17 08:15:00|23171.7|23161.7|23147.2|23137.2|23187.2|23177.2|23138.2|23128.2|1002
1584433200000|2020-03-17 08:20:00|23149.7|23139.7|23064.7|23054.7|23160.2|23150.2|23060.2|23050.2|1795
1584433500000|2020-03-17 08:25:00|23065.7|23055.7|23009.7|22999.7|23065.7|23055.7|22980.7|22970.7|1737
1584433800000|2020-03-17 08:30:00|23020.7|23010.7|22881.9|22837.9|23029.1|23010.7|22774|22730|1
1584434100000|2020-03-17 08:35:00|22891.1|22847.1|22719.7|22675.7|22965.2|22921.2|22717.5|22673.5|0
1584434400000|2020-03-17 08:40:00|22720.3|22676.3|22668.6|22624.6|22725|22681|22477.4|22433.4|0
1584434700000|2020-03-17 08:45:00|22659.3|22615.3|22641.1|22597.1|22805.8|22761.8|22641.1|22597.1|0
1584435000000|2020-03-17 08:50:00|22650.3|22606.3|22542|22498|22650.3|22606.3|22494.3|22450.3|0
1584435300000|2020-03-17 08:55:00|22532.8|22488.8|22638.4|22594.4|22643.1|22599.1|22464.8|22420.8|0
1584435600000|2020-03-17 09:00:00|22647.7|22603.7|22811.2|22767.2|22817.6|22773.6|22537|22493|0
1584435900000|2020-03-17 09:05:00|22811.5|22767.5|22470.7|22426.7|22842.8|22798.8|22439.2|22395.2|0
1584436200000|2020-03-17 09:10:00|22489.2|22445.2|22491.8|22447.8|22546.1|22502.1|22440.1|22396.1|0
1584436500000|2020-03-17 09:15:00|22538.1|22494.1|22543.7|22530.7|22667.2|22654.2|22496.2|22483.2|1846
1584436800000|2020-03-17 09:20:00|22540.7|22527.7|22566.7|22553.7|22625.7|22612.7|22509.2|22496.2|922
1584437100000|2020-03-17 09:25:00|22566.2|22553.2|22431.2|22418.2|22566.2|22553.2|22421.2|22408.2|1228
1584437400000|2020-03-17 09:30:00|22430.7|22417.7|22238.2|22225.2|22437.2|22424.2|22211.7|22198.7|1530
1584437700000|2020-03-17 09:35:00|22234.2|22221.2|22284.7|22271.7|22292.2|22279.2|22206.2|22193.2|1075
1584438000000|2020-03-17 09:40:00|22281.2|22268.2|22350.7|22337.7|22377.2|22364.2|22277.2|22264.2|823
1584438300000|2020-03-17 09:45:00|22350.2|22337.2|22490.7|22477.7|22550.7|22537.7|22311.7|22298.7|1135
1584438600000|2020-03-17 09:50:00|22492.2|22479.2|22320.2|22307.2|22507.2|22494.2|22234.2|22221.2|1000
1584438900000|2020-03-17 09:55:00|22317.7|22304.7|22401.7|22388.7|22468.7|22455.7|22280.2|22267.2|854
1584439200000|2020-03-17 10:00:00|22404.2|22391.2|22526.2|22513.2|22534.7|22521.7|22327.7|22314.7|684
1584439500000|2020-03-17 10:05:00|22525.2|22512.2|22490.2|22477.2|22525.2|22512.2|22460.7|22447.7|422
1584439800000|2020-03-17 10:10:00|22490.7|22477.7|22595.7|22582.7|22624.2|22611.2|22490.7|22477.7|685
1584440100000|2020-03-17 10:15:00|22598.7|22585.7|22566.2|22553.2|22641.2|22628.2|22503.2|22490.2|852
1584440400000|2020-03-17 10:20:00|22574.7|22561.7|22637.7|22624.7|22686.2|22673.2|22505.7|22492.7|859
1584440700000|2020-03-17 10:25:00|22632.2|22619.2|22600.2|22587.2|22673.7|22660.7|22590.2|22577.2|510
1584441000000|2020-03-17 10:30:00|22602.2|22589.2|22503.2|22490.2|22615.2|22602.2|22471.2|22458.2|722
1584441300000|2020-03-17 10:35:00|22502.2|22489.2|22531.7|22518.7|22599.2|22586.2|22472.7|22459.7|598
1584441600000|2020-03-17 10:40:00|22530.7|22517.7|22472.2|22459.2|22530.7|22517.7|22445.7|22432.7|479
1584441900000|2020-03-17 10:45:00|22472.7|22459.7|22580.7|22567.7|22606.7|22593.7|22472.7|22459.7|459
1584442200000|2020-03-17 10:50:00|22584.2|22571.2|22671.7|22658.7|22692.2|22679.2|22540.2|22527.2|436
1584442500000|2020-03-17 10:55:00|22673.2|22660.2|22788.2|22775.2|22788.2|22775.2|22673.2|22660.2|567
1584442800000|2020-03-17 11:00:00|22789.2|22776.2|22694.2|22681.2|22789.7|22776.7|22654.7|22641.7|609
1584443100000|2020-03-17 11:05:00|22700.7|22687.7|22736.2|22723.2|22780.2|22767.2|22688.7|22675.7|409
1584443400000|2020-03-17 11:10:00|22748.7|22735.7|22745.7|22732.7|22752.7|22739.7|22622.7|22609.7|523
1584443700000|2020-03-17 11:15:00|22746.2|22733.2|22678.2|22665.2|22770.7|22757.7|22666.7|22653.7|473
1584444000000|2020-03-17 11:20:00|22673.7|22660.7|22625.2|22612.2|22676.2|22663.2|22568.7|22555.7|514
1584444300000|2020-03-17 11:25:00|22624.2|22611.2|22582.2|22569.2|22648.2|22635.2|22541.2|22528.2|391
1584444600000|2020-03-17 11:30:00|22583.2|22570.2|22492.7|22479.7|22603.2|22590.2|22486.2|22473.2|517
1584444900000|2020-03-17 11:35:00|22490.7|22477.7|22558.7|22545.7|22584.2|22571.2|22484.7|22471.7|416
1584445200000|2020-03-17 11:40:00|22558.2|22545.2|22548.2|22535.2|22611.7|22598.7|22527.7|22514.7|474
1584445500000|2020-03-17 11:45:00|22548.7|22535.7|22567.2|22554.2|22665.2|22652.2|22540.7|22527.7|559
1584445800000|2020-03-17 11:50:00|22567.7|22554.7|22536.2|22523.2|22625.7|22612.7|22522.2|22509.2|462
1584446100000|2020-03-17 11:55:00|22536.7|22523.7|22464.7|22451.7|22548.7|22535.7|22463.2|22450.2|244
1584446400000|2020-03-17 12:00:00|22465.2|22452.2|22438.7|22425.7|22515.2|22502.2|22422.7|22409.7|603
1584446700000|2020-03-17 12:05:00|22435.2|22422.2|22457.7|22444.7|22497.2|22484.2|22417.7|22404.7|281
1584447000000|2020-03-17 12:10:00|22452.2|22439.2|22542.2|22529.2|22568.7|22555.7|22452.2|22439.2|326
1584447300000|2020-03-17 12:15:00|22541.7|22528.7|22595.2|22582.2|22595.7|22582.7|22516.7|22503.7|275
1584447600000|2020-03-17 12:20:00|22594.7|22581.7|22621.7|22608.7|22622.7|22609.7|22558.2|22545.2|275
1584447900000|2020-03-17 12:25:00|22620.2|22607.2|22582.7|22569.7|22628.2|22615.2|22565.2|22552.2|107
1584448200000|2020-03-17 12:30:00|22582.2|22569.2|22618.7|22605.7|22627.7|22614.7|22506.2|22493.2|392
1584448500000|2020-03-17 12:35:00|22619.2|22606.2|22564.2|22551.2|22619.2|22606.2|22529.2|22516.2|193
1584448800000|2020-03-17 12:40:00|22565.7|22552.7|22560.2|22547.2|22599.7|22586.7|22542.7|22529.7|151
1584449100000|2020-03-17 12:45:00|22551.2|22538.2|22560.2|22547.2|22579.7|22566.7|22512.7|22499.7|236
1584449400000|2020-03-17 12:50:00|22558.7|22545.7|22559.2|22546.2|22583.7|22570.7|22515.7|22502.7|214
1584449700000|2020-03-17 12:55:00|22559.7|22546.7|22639.2|22626.2|22665.7|22652.7|22557.2|22544.2|299
1584450000000|2020-03-17 13:00:00|22640.2|22627.2|22656.2|22643.2|22666.2|22653.2|22592.2|22579.2|393
1584450300000|2020-03-17 13:05:00|22655.2|22642.2|22677.2|22664.2|22703.2|22690.2|22637.7|22624.7|304
1584450600000|2020-03-17 13:10:00|22684.7|22671.7|22669.2|22656.2|22699.7|22686.7|22630.7|22617.7|252
1584450900000|2020-03-17 13:15:00|22670.7|22657.7|22625.7|22612.7|22710.2|22697.2|22612.2|22599.2|302
1584451200000|2020-03-17 13:20:00|22624.2|22611.2|22643.2|22630.2|22665.7|22652.7|22574.7|22561.7|266
1584451500000|2020-03-17 13:25:00|22643.7|22630.7|22709.2|22696.2|22737.7|22724.7|22633.2|22620.2|367
1584451800000|2020-03-17 13:30:00|22708.2|22695.2|22695.2|22682.2|22838.7|22825.7|22632.7|22619.7|1677
1584452100000|2020-03-17 13:35:00|22695.7|22682.7|22517.2|22504.2|22700.2|22687.2|22485.7|22472.7|1150
1584452400000|2020-03-17 13:40:00|22503.2|22490.2|22462.2|22449.2|22556.7|22543.7|22444.2|22431.2|816
1584452700000|2020-03-17 13:45:00|22459.7|22446.7|22565.2|22552.2|22686.7|22673.7|22459.7|22446.7|1259
1584453000000|2020-03-17 13:50:00|22564.7|22551.7|22426.7|22413.7|22576.7|22563.7|22426.7|22413.7|755
1584453300000|2020-03-17 13:55:00|22420.2|22407.2|22446.2|22433.2|22511.2|22498.2|22409.2|22396.2|741
1584453600000|2020-03-17 14:00:00|22447.2|22434.2|22520.7|22507.7|22520.7|22507.7|22392.7|22379.7|849
1584453900000|2020-03-17 14:05:00|22524.2|22511.2|22551.2|22538.2|22615.7|22602.7|22487.7|22474.7|902
1584454200000|2020-03-17 14:10:00|22550.7|22537.7|22640.2|22627.2|22651.7|22638.7|22550.7|22537.7|599
1584454500000|2020-03-17 14:15:00|22637.7|22624.7|22682.7|22669.7|22730.7|22717.7|22564.2|22551.2|647
1584454800000|2020-03-17 14:20:00|22685.2|22672.2|22672.2|22659.2|22740.7|22727.7|22634.2|22621.2|666
1584455100000|2020-03-17 14:25:00|22674.2|22661.2|22764.2|22751.2|22806.7|22793.7|22674.2|22661.2|590
1584455400000|2020-03-17 14:30:00|22763.7|22750.7|22742.2|22729.2|22835.7|22822.7|22733.2|22720.2|836
1584455700000|2020-03-17 14:35:00|22741.7|22728.7|22724.2|22711.2|22822.7|22809.7|22695.7|22682.7|701
1584456000000|2020-03-17 14:40:00|22724.7|22711.7|22785.7|22772.7|22793.7|22780.7|22685.7|22672.7|653
1584456300000|2020-03-17 14:45:00|22786.2|22773.2|22836.2|22823.2|22879.2|22866.2|22745.7|22732.7|1170
1584456600000|2020-03-17 14:50:00|22836.7|22823.7|22774.2|22761.2|22848.2|22835.2|22732.2|22719.2|705
1584456900000|2020-03-17 14:55:00|22775.2|22762.2|22832.2|22819.2|22857.7|22844.7|22724.2|22711.2|547
1584457200000|2020-03-17 15:00:00|22833.2|22820.2|22849.2|22836.2|22879.7|22866.7|22786.2|22773.2|725
1584457500000|2020-03-17 15:05:00|22849.7|22836.7|22960.7|22947.7|22978.7|22965.7|22849.7|22836.7|983
1584457800000|2020-03-17 15:10:00|22960.2|22947.2|23068.2|23055.2|23071.7|23058.7|22948.7|22935.7|884
1584458100000|2020-03-17 15:15:00|23067.7|23054.7|23142.7|23129.7|23153.2|23140.2|23017.2|23004.2|1147
1584458400000|2020-03-17 15:20:00|23143.7|23130.7|23098.2|23085.2|23213.2|23200.2|23065.2|23052.2|1574
1584458700000|2020-03-17 15:25:00|23097.2|23084.2|23056.7|23043.7|23161.2|23148.2|23056.7|23043.7|675
1584459000000|2020-03-17 15:30:00|23058.7|23045.7|23130.7|23117.7|23153.7|23140.7|23054.2|23041.2|683
1584459300000|2020-03-17 15:35:00|23129.7|23116.7|23024.2|23011.2|23133.2|23120.2|23008.7|22995.7|602
1584459600000|2020-03-17 15:40:00|23023.7|23010.7|23044.2|23031.2|23092.2|23079.2|23014.7|23001.7|605
1584459900000|2020-03-17 15:45:00|23047.2|23034.2|23091.7|23078.7|23130.7|23117.7|23038.7|23025.7|514
1584460200000|2020-03-17 15:50:00|23090.7|23077.7|23233.7|23220.7|23233.7|23220.7|23070.7|23057.7|765
1584460500000|2020-03-17 15:55:00|23238.7|23225.7|23204.7|23191.7|23247.2|23234.2|23156.2|23143.2|786
1584460800000|2020-03-17 16:00:00|23205.2|23192.2|23238.7|23225.7|23264.7|23251.7|23179.7|23166.7|619
1584461100000|2020-03-17 16:05:00|23239.2|23226.2|23373.2|23360.2|23379.2|23366.2|23239.2|23226.2|1132
1584461400000|2020-03-17 16:10:00|23369.7|23356.7|23396.2|23383.2|23414.2|23401.2|23341.7|23328.7|1015
1584461700000|2020-03-17 16:15:00|23397.7|23384.7|23244.2|23231.2|23397.7|23384.7|23185.7|23172.7|1159
1584462000000|2020-03-17 16:20:00|23247.7|23234.7|23186.7|23173.7|23256.7|23243.7|23132.2|23119.2|484
1584462300000|2020-03-17 16:25:00|23187.2|23174.2|23111.2|23098.2|23187.7|23174.7|23088.2|23075.2|345
1584462600000|2020-03-17 16:30:00|23112.7|23099.7|23123.7|23110.7|23155.2|23142.2|23065.7|23052.7|516
1584462900000|2020-03-17 16:35:00|23123.2|23110.2|23056.2|23043.2|23123.2|23110.2|23038.7|23025.7|395
1584463200000|2020-03-17 16:40:00|23052.7|23039.7|23031.7|23018.7|23066.2|23053.2|22990.7|22977.7|422
1584463500000|2020-03-17 16:45:00|23033.2|23020.2|23024.2|23011.2|23064.2|23051.2|23005.2|22992.2|234
1584463800000|2020-03-17 16:50:00|23023.7|23010.7|22988.2|22975.2|23034.2|23021.2|22952.2|22939.2|351
1584464100000|2020-03-17 16:55:00|22989.2|22976.2|23137.2|23124.2|23137.2|23124.2|22989.2|22976.2|398
1584464400000|2020-03-17 17:00:00|23143.2|23130.2|23088.7|23075.7|23163.2|23150.2|23064.2|23051.2|312
1584464700000|2020-03-17 17:05:00|23089.2|23076.2|23049.7|23036.7|23136.7|23123.7|23027.7|23014.7|216
1584465000000|2020-03-17 17:10:00|23046.2|23033.2|22988.2|22975.2|23048.2|23035.2|22974.7|22961.7|257
1584465300000|2020-03-17 17:15:00|22986.2|22973.2|22974.2|22961.2|23008.2|22995.2|22936.2|22923.2|308
1584465600000|2020-03-17 17:20:00|22973.7|22960.7|22994.2|22981.2|23020.2|23007.2|22924.7|22911.7|312
1584465900000|2020-03-17 17:25:00|22993.7|22980.7|22965.2|22952.2|22993.7|22980.7|22928.2|22915.2|236
1584466200000|2020-03-17 17:30:00|22965.7|22952.7|23020.7|23007.7|23055.2|23042.2|22928.7|22915.7|292
1584466500000|2020-03-17 17:35:00|23020.2|23007.2|23067.7|23054.7|23070.7|23057.7|22972.7|22959.7|186
1584466800000|2020-03-17 17:40:00|23065.7|23052.7|23111.7|23098.7|23114.7|23101.7|23045.7|23032.7|192
1584467100000|2020-03-17 17:45:00|23111.2|23098.2|23136.7|23123.7|23187.2|23174.2|23099.2|23086.2|186
1584467400000|2020-03-17 17:50:00|23138.2|23125.2|23112.7|23099.7|23184.2|23171.2|23084.2|23071.2|158
1584467700000|2020-03-17 17:55:00|23112.2|23099.2|23130.7|23117.7|23173.2|23160.2|23107.2|23094.2|138
1584468000000|2020-03-17 18:00:00|23127.2|23114.2|23135.7|23122.7|23189.2|23176.2|23082.7|23069.7|134
1584468300000|2020-03-17 18:05:00|23133.2|23120.2|23207.2|23194.2|23218.2|23205.2|23131.2|23118.2|342
1584468600000|2020-03-17 18:10:00|23207.7|23194.7|23240.2|23227.2|23255.2|23242.2|23188.2|23175.2|140
1584468900000|2020-03-17 18:15:00|23240.7|23227.7|23298.2|23285.2|23307.2|23294.2|23225.7|23212.7|161
1584469200000|2020-03-17 18:20:00|23301.2|23288.2|23207.2|23194.2|23316.2|23303.2|23172.7|23159.7|214
1584469500000|2020-03-17 18:25:00|23206.7|23193.7|23273.2|23260.2|23296.2|23283.2|23188.7|23175.7|168
1584469800000|2020-03-17 18:30:00|23286.2|23273.2|23334.7|23321.7|23353.2|23340.2|23283.2|23270.2|156
1584470100000|2020-03-17 18:35:00|23333.2|23320.2|23350.7|23337.7|23376.2|23363.2|23284.2|23271.2|223
1584470400000|2020-03-17 18:40:00|23351.7|23338.7|23301.2|23288.2|23355.7|23342.7|23295.7|23282.7|177
1584470700000|2020-03-17 18:45:00|23302.2|23289.2|23212.7|23199.7|23316.2|23303.2|23182.2|23169.2|319
1584471000000|2020-03-17 18:50:00|23214.2|23201.2|23182.7|23169.7|23261.2|23248.2|23153.2|23140.2|223
1584471300000|2020-03-17 18:55:00|23177.2|23164.2|23266.2|23253.2|23278.2|23265.2|23176.2|23163.2|139
1584471600000|2020-03-17 19:00:00|23265.1|23221.1|23092.9|23048.9|23266|23222|23032.4|22988.4|0
1584471900000|2020-03-17 19:05:00|23091.7|23047.7|23107.9|23063.9|23183.3|23139.3|23043.8|22999.8|0
1584472200000|2020-03-17 19:10:00|23108.8|23064.8|23133.4|23089.4|23151|23107|23087.8|23043.8|0
1584472500000|2020-03-17 19:15:00|23132.6|23088.6|23170.6|23126.6|23198.2|23154.2|23121.6|23077.6|0
1584472800000|2020-03-17 19:20:00|23169.7|23125.7|23129.2|23085.2|23187.4|23143.4|23087.1|23043.1|0
1584473100000|2020-03-17 19:25:00|23133.1|23089.1|23109.4|23065.4|23148.5|23104.5|23078|23034|0
1584473400000|2020-03-17 19:30:00|23109.2|23065.2|23166.8|23122.8|23204|23160|23091.7|23047.7|0
1584473700000|2020-03-17 19:35:00|23165.6|23121.6|23249.4|23205.4|23255.3|23211.3|23165.6|23121.6|0
1584474000000|2020-03-17 19:40:00|23251.4|23207.4|23337|23293|23357.6|23313.6|23242.5|23198.5|0
1584474300000|2020-03-17 19:45:00|23337.6|23293.6|23297.2|23253.2|23343.8|23299.8|23237.9|23193.9|0
1584474600000|2020-03-17 19:50:00|23297.6|23253.6|23217|23173|23357.5|23313.5|23121.8|23077.8|0
1584474900000|2020-03-17 19:55:00|23218.8|23174.8|23526.6|23482.6|23526.6|23482.6|23218.8|23174.8|0
1584475200000|2020-03-17 20:00:00|23503.2|23459.2|23359.2|23315.2|23568|23524|23317.5|23273.5|0
1584475500000|2020-03-17 20:05:00|23354.3|23310.3|23343.9|23299.9|23385.6|23341.6|23322.9|23278.9|0
1584475800000|2020-03-17 20:10:00|23344.9|23300.9|23206.5|23162.5|23344.9|23300.9|23196.3|23152.3|0
1584476100000|2020-03-17 20:15:00|23205.1|23161.1|23208.2|23164.2|23236|23192|23189.8|23145.8|0
1584476400000|2020-03-17 20:20:00|23210.5|23166.5|23220.5|23176.5|23250.9|23206.9|23210.5|23166.5|0
1584476700000|2020-03-17 20:25:00|23219.6|23175.6|23201.3|23157.3|23222.8|23178.8|23200.2|23156.2|0
1584477000000|2020-03-17 20:30:00|23198.8|23154.8|23169.3|23125.3|23232.8|23188.8|23163.4|23119.4|0
1584477300000|2020-03-17 20:35:00|23171.7|23127.7|23195|23151|23196|23152|23153.4|23109.4|0
1584477600000|2020-03-17 20:40:00|23194|23150|23229.8|23185.8|23238.7|23194.7|23152.2|23108.2|0
1584477900000|2020-03-17 20:45:00|23228.8|23184.8|23153.8|23109.8|23239.4|23195.4|23149.5|23105.5|0
1584478200000|2020-03-17 20:50:00|23152.8|23108.8|23170|23126|23210.3|23166.3|23151.5|23107.5|0
1584478500000|2020-03-17 20:55:00|23171|23127|23124.9|23080.9|23173.3|23129.3|23119.7|23075.7|0
1584478800000|2020-03-17 21:00:00|23128.9|23084.9|23152.3|23108.3|23155.5|23111.5|23125.4|23081.4|0
1584479100000|2020-03-17 21:05:00|23149.8|23105.8|23142.7|23098.7|23153.2|23109.2|23142.7|23098.7|0
1584479400000|2020-03-17 21:10:00|23141.2|23097.2|23119|23075|23142.3|23098.3|23116.6|23072.6|0
1584479700000|2020-03-17 21:15:00|23117.5|23073.5|23128.2|23084.2|23133.9|23089.9|23111|23067|0
1584480000000|2020-03-17 21:20:00|23131.6|23087.6|23130.7|23086.7|23134.5|23090.5|23121.9|23077.9|0
1584480300000|2020-03-17 21:25:00|23131.4|23087.4|23135.9|23091.9|23135.9|23091.9|23127.9|23083.9|0
1584480600000|2020-03-17 21:30:00|23135.6|23091.6|23127.9|23083.9|23137|23093|23125|23081|0
1584480900000|2020-03-17 21:35:00|23127.3|23083.3|23127.7|23083.7|23127.9|23083.9|23125|23081|0
1584481200000|2020-03-17 21:40:00|23128.5|23084.5|23126.1|23082.1|23132.7|23088.7|23125|23081|0
1584481500000|2020-03-17 21:45:00|23125.7|23081.7|23069.6|23025.6|23126.1|23082.1|23056.9|23012.9|0
1584481800000|2020-03-17 21:50:00|23085.3|23041.3|23085.8|23041.8|23087.3|23043.3|23047.3|23003.3|0
1584482100000|2020-03-17 21:55:00|23086.3|23042.3|23104.6|23060.6|23113.8|23069.8|23086.3|23042.3|0
1584482400000|2020-03-17 22:00:00|23075.8|23031.8|23167.6|23123.6|23222.9|23178.9|23065.9|23021.9|0
1584482700000|2020-03-17 22:05:00|23171.6|23127.6|23181.8|23137.8|23204.3|23160.3|23159.7|23115.7|0
1584483000000|2020-03-17 22:10:00|23182.9|23138.9|23136.8|23092.8|23183.8|23139.8|23080.3|23036.3|0
1584483300000|2020-03-17 22:15:00|23135.8|23091.8|23089.3|23045.3|23166.6|23122.6|23088.3|23044.3|0
1584483600000|2020-03-17 22:20:00|23087.3|23043.3|23061.8|23017.8|23088.3|23044.3|23026.4|22982.4|0
1584483900000|2020-03-17 22:25:00|23071.7|23027.7|23145.1|23101.1|23160.3|23116.3|23057.8|23013.8|0
1584484200000|2020-03-17 22:30:00|23144.1|23100.1|23097.7|23053.7|23206.6|23162.6|23074.6|23030.6|0
1584484500000|2020-03-17 22:35:00|23092.7|23048.7|23081.1|23037.1|23123.7|23079.7|23047|23003|0
1584484800000|2020-03-17 22:40:00|23077.1|23033.1|22993.3|22949.3|23095|23051|22984.8|22940.8|0
1584485100000|2020-03-17 22:45:00|22995.2|22951.2|22951.6|22907.6|23032.1|22988.1|22900.2|22856.2|0
1584485400000|2020-03-17 22:50:00|22949.6|22905.6|22997.7|22953.7|23010.7|22966.7|22921.1|22877.1|0
1584485700000|2020-03-17 22:55:00|22996.8|22952.8|22993.3|22949.3|23013.4|22969.4|22947.9|22903.9|0
1584486000000|2020-03-17 23:00:00|22992.2|22948.2|22941|22897|22995.3|22951.3|22934.1|22890.1|0
1584486300000|2020-03-17 23:05:00|22938.1|22894.1|22863.4|22819.4|22951.2|22907.2|22850.6|22806.6|0
1584486600000|2020-03-17 23:10:00|22862.5|22818.5|22877.7|22833.7|22909.3|22865.3|22792.1|22748.1|0
1584486900000|2020-03-17 23:15:00|22876.7|22832.7|23005|22961|23031.6|22987.6|22871.8|22827.8|0
1584487200000|2020-03-17 23:20:00|23005.9|22961.9|22883|22839|23011.4|22967.4|22870.9|22826.9|0
1584487500000|2020-03-17 23:25:00|22884.9|22840.9|22851.8|22807.8|22912.1|22868.1|22807.6|22763.6|0
1584487800000|2020-03-17 23:30:00|22850.8|22806.8|22833.2|22789.2|22924.1|22880.1|22833.2|22789.2|0
1584488100000|2020-03-17 23:35:00|22835.2|22791.2|22792.4|22748.4|22849.1|22805.1|22747.3|22703.3|0
1584488400000|2020-03-17 23:40:00|22788.4|22744.4|22782.2|22738.2|22852.8|22808.8|22767.7|22723.7|0
1584488700000|2020-03-17 23:45:00|22784.2|22740.2|22649.9|22605.9|22818.4|22774.4|22629|22585|0
1584489000000|2020-03-17 23:50:00|22651.8|22607.8|22653.8|22609.8|22699.7|22655.7|22577.5|22533.5|0
1584489300000|2020-03-17 23:55:00|22652.8|22608.8|22711.3|22667.3|22715.5|22671.5|22632.9|22588.9|0
1584489600000|2020-03-18 00:00:00|22715.3|22671.3|22804.7|22760.7|22810.6|22766.6|22678.7|22634.7|0
1584489900000|2020-03-18 00:05:00|22805.7|22761.7|22783.6|22739.6|22805.7|22761.7|22695.6|22651.6|0
1584490200000|2020-03-18 00:10:00|22782.7|22738.7|22835.7|22791.7|22874.7|22830.7|22768.2|22724.2|0
1584490500000|2020-03-18 00:15:00|22830.7|22786.7|22881.5|22837.5|23001.6|22957.6|22803.5|22759.5|0
1584490800000|2020-03-18 00:20:00|22883.8|22839.8|22843.4|22799.4|22944|22900|22806.1|22762.1|0
1584491100000|2020-03-18 00:25:00|22842.9|22798.9|22808.2|22764.2|22915.2|22871.2|22800.7|22756.7|0
1584491400000|2020-03-18 00:30:00|22807.2|22763.2|22786.8|22742.8|22843|22799|22782.1|22738.1|0
1584491700000|2020-03-18 00:35:00|22786.3|22742.3|22761.3|22717.3|22817.6|22773.6|22671.9|22627.9|0
1584492000000|2020-03-18 00:40:00|22754.4|22710.4|22716.8|22672.8|22775.6|22731.6|22697.4|22653.4|0
1584492300000|2020-03-18 00:45:00|22717.3|22673.3|22709.9|22665.9|22744.7|22700.7|22678.9|22634.9|0
1584492600000|2020-03-18 00:50:00|22709.4|22665.4|22703.6|22659.6|22746|22702|22692|22648|0
1584492900000|2020-03-18 00:55:00|22705.9|22661.9|22803.1|22759.1|22804.5|22760.5|22700.3|22656.3|0
1584493200000|2020-03-18 01:00:00|22796.1|22752.1|22767.7|22723.7|22842.9|22798.9|22725.8|22681.8|0
1584493500000|2020-03-18 01:05:00|22758.4|22714.4|22672.6|22628.6|22764.5|22720.5|22664|22620|0
1584493800000|2020-03-18 01:10:00|22671.1|22627.1|22689.7|22645.7|22699.7|22655.7|22660.3|22616.3|0
1584494100000|2020-03-18 01:15:00|22708.4|22664.4|22887.2|22877.2|22959.7|22949.7|22650.2|22640.2|3146
1584494400000|2020-03-18 01:20:00|22890.7|22880.7|22888.7|22878.7|22975.7|22965.7|22863.7|22853.7|1787
1584494700000|2020-03-18 01:25:00|22889.2|22879.2|22890.2|22880.2|22937.2|22927.2|22879.2|22869.2|957
1584495000000|2020-03-18 01:30:00|22891.7|22881.7|23102.2|23092.2|23103.7|23093.7|22841.7|22831.7|4351
1584495300000|2020-03-18 01:35:00|23104.2|23094.2|23141.7|23131.7|23166.2|23156.2|23038.2|23028.2|3194
1584495600000|2020-03-18 01:40:00|23138.2|23128.2|23166.2|23156.2|23221.2|23211.2|23078.2|23068.2|3225
1584495900000|2020-03-18 01:45:00|23165.7|23155.7|23263.7|23253.7|23303.7|23293.7|23154.7|23144.7|3059
1584496200000|2020-03-18 01:50:00|23264.7|23254.7|23246.2|23236.2|23320.2|23310.2|23211.7|23201.7|3184
1584496500000|2020-03-18 01:55:00|23250.7|23240.7|23211.2|23201.2|23271.2|23261.2|23168.2|23158.2|3149
1584496800000|2020-03-18 02:00:00|23206.7|23196.7|23131.2|23121.2|23264.2|23254.2|23130.2|23120.2|2189
1584497100000|2020-03-18 02:05:00|23131.7|23121.7|23169.7|23159.7|23173.7|23163.7|23107.7|23097.7|1735
1584497400000|2020-03-18 02:10:00|23168.7|23158.7|23148.9|23138.9|23169.2|23159.2|23074.7|23064.7|1965
1584497700000|2020-03-18 02:15:00|23149.4|23139.4|23163.4|23153.4|23165.9|23155.9|23091.9|23081.9|1542
1584498000000|2020-03-18 02:20:00|23161.9|23151.9|23110.9|23100.9|23225.4|23215.4|23104.9|23094.9|2340
1584498300000|2020-03-18 02:25:00|23111.4|23101.4|23129.4|23119.4|23168.9|23158.9|23081.4|23071.4|1652
1584498600000|2020-03-18 02:30:00|23130.9|23120.9|23233.9|23223.9|23278.4|23268.4|23122.9|23112.9|2337
1584498900000|2020-03-18 02:35:00|23234.4|23224.4|23154.4|23144.4|23257.9|23247.9|23139.4|23129.4|1895
1584499200000|2020-03-18 02:40:00|23150.9|23140.9|23219.4|23209.4|23228.9|23218.9|23137.4|23127.4|1470
1584499500000|2020-03-18 02:45:00|23220.9|23210.9|23249.4|23239.4|23262.9|23252.9|23181.9|23171.9|1134
1584499800000|2020-03-18 02:50:00|23248.9|23238.9|23338.9|23328.9|23341.4|23331.4|23235.4|23225.4|1699
1584500100000|2020-03-18 02:55:00|23339.4|23329.4|23334.9|23324.9|23367.9|23357.9|23298.4|23288.4|2512
1584500400000|2020-03-18 03:00:00|23336.9|23326.9|23285.4|23275.4|23364.4|23354.4|23279.4|23269.4|1780
1584500700000|2020-03-18 03:05:00|23284.9|23274.9|23327.4|23317.4|23345.4|23335.4|23284.4|23274.4|1159
1584501000000|2020-03-18 03:10:00|23327.9|23317.9|23331.9|23321.9|23359.4|23349.4|23309.4|23299.4|1414
1584501300000|2020-03-18 03:15:00|23334.4|23324.4|23314.9|23304.9|23354.4|23344.4|23294.4|23284.4|1071
1584501600000|2020-03-18 03:20:00|23316.9|23306.9|23287.4|23277.4|23350.4|23340.4|23275.9|23265.9|1460
1584501900000|2020-03-18 03:25:00|23289.9|23279.9|23306.4|23296.4|23318.4|23308.4|23278.9|23268.9|987
1584502200000|2020-03-18 03:30:00|23306.9|23296.9|23244.4|23234.4|23315.4|23305.4|23241.4|23231.4|1087
1584502500000|2020-03-18 03:35:00|23244.9|23234.9|23235.9|23225.9|23245.9|23235.9|23214.9|23204.9|1064
1584502800000|2020-03-18 03:40:00|23235.4|23225.4|23252.4|23242.4|23270.9|23260.9|23230.9|23220.9|776
1584503100000|2020-03-18 03:45:00|23249.9|23239.9|23214.9|23204.9|23258.9|23248.9|23211.9|23201.9|534
1584503400000|2020-03-18 03:50:00|23215.4|23205.4|23209.9|23199.9|23224.9|23214.9|23185.4|23175.4|1009
1584503700000|2020-03-18 03:55:00|23209.4|23199.4|23201.9|23191.9|23220.4|23210.4|23196.4|23186.4|673
1584504000000|2020-03-18 04:00:00|23226.3|23182.3|23220.9|23176.9|23233.8|23189.8|23183.1|23139.1|1
1584504300000|2020-03-18 04:05:00|23218.5|23174.5|23234|23190|23262.5|23218.5|23214.9|23170.9|0
1584504600000|2020-03-18 04:10:00|23233.5|23189.5|23246.3|23202.3|23270.5|23226.5|23233|23189|0
1584504900000|2020-03-18 04:15:00|23245.8|23201.8|23182.3|23138.3|23248.2|23204.2|23159.6|23115.6|0
1584505200000|2020-03-18 04:20:00|23180|23136|23191|23147|23206.8|23162.8|23164.1|23120.1|0
1584505500000|2020-03-18 04:25:00|23191.4|23147.4|23186.8|23142.8|23216.4|23172.4|23178.9|23134.9|0
1584505800000|2020-03-18 04:30:00|23189.1|23145.1|23222.7|23178.7|23228|23184|23181.8|23137.8|0
1584506100000|2020-03-18 04:35:00|23222.2|23178.2|23157.7|23113.7|23222.2|23178.2|23153|23109|0
1584506400000|2020-03-18 04:40:00|23159.2|23115.2|23144.9|23100.9|23176.5|23132.5|23119.5|23075.5|0
1584506700000|2020-03-18 04:45:00|23145.4|23101.4|23147.5|23103.5|23166|23122|23134.8|23090.8|0
1584507000000|2020-03-18 04:50:00|23145.1|23101.1|23221.3|23177.3|23229.3|23185.3|23145.1|23101.1|0
1584507300000|2020-03-18 04:55:00|23220.7|23176.7|23215.3|23171.3|23233.2|23189.2|23212.4|23168.4|0
1584507600000|2020-03-18 05:00:00|23217.9|23173.9|23094.4|23084.4|23217.9|23179.9|23081.9|23071.9|4193
1584507900000|2020-03-18 05:05:00|23092.4|23082.4|23133.9|23123.9|23139.9|23129.9|23082.4|23072.4|1575
1584508200000|2020-03-18 05:10:00|23131.4|23121.4|23039.4|23029.4|23133.4|23123.4|23034.4|23024.4|1724
1584508500000|2020-03-18 05:15:00|23034.4|23024.4|22915.4|22905.4|23038.9|23028.9|22906.9|22896.9|3011
1584508800000|2020-03-18 05:20:00|22918.9|22908.9|22951.4|22941.4|22993.4|22983.4|22886.4|22876.4|3144
1584509100000|2020-03-18 05:25:00|22951.9|22941.9|22905.9|22895.9|22963.4|22953.4|22901.4|22891.4|1785
1584509400000|2020-03-18 05:30:00|22905.4|22895.4|22839.4|22829.4|22912.9|22902.9|22796.4|22786.4|2686
1584509700000|2020-03-18 05:35:00|22835.4|22825.4|22734.9|22724.9|22873.4|22863.4|22712.4|22702.4|2564
1584510000000|2020-03-18 05:40:00|22733.9|22723.9|22792.9|22782.9|22841.4|22831.4|22724.4|22714.4|2583
1584510300000|2020-03-18 05:45:00|22792.4|22782.4|22779.9|22769.9|22812.9|22802.9|22756.4|22746.4|1536
1584510600000|2020-03-18 05:50:00|22778.4|22768.4|22704.4|22694.4|22796.4|22786.4|22692.4|22682.4|2507
1584510900000|2020-03-18 05:55:00|22711.9|22701.9|22718.9|22708.9|22730.9|22720.9|22669.4|22659.4|2048
1584511200000|2020-03-18 06:00:00|22719.4|22709.4|22719.4|22709.4|22790.9|22780.9|22713.4|22703.4|1787
1584511500000|2020-03-18 06:05:00|22709.4|22699.4|22702.4|22692.4|22735.4|22725.4|22675.4|22665.4|1831
1584511800000|2020-03-18 06:10:00|22692.9|22682.9|22610.4|22600.4|22692.9|22682.9|22575.4|22565.4|3112
1584512100000|2020-03-18 06:15:00|22607.9|22597.9|22560.9|22550.9|22642.9|22632.9|22542.4|22532.4|2204
1584512400000|2020-03-18 06:20:00|22561.4|22551.4|22508.4|22498.4|22586.4|22576.4|22501.9|22491.9|2036
1584512700000|2020-03-18 06:25:00|22508.9|22498.9|22526.9|22516.9|22549.9|22539.9|22456.4|22446.4|2779
1584513000000|2020-03-18 06:30:00|22528.4|22518.4|22402.4|22392.4|22543.4|22533.4|22399.9|22389.9|3212
1584513300000|2020-03-18 06:35:00|22405.9|22395.9|22404.4|22394.4|22448.9|22438.9|22376.9|22366.9|2513
1584513600000|2020-03-18 06:40:00|22406.4|22396.4|22307.9|22297.9|22429.9|22419.9|22295.4|22285.4|2607
1584513900000|2020-03-18 06:45:00|22304.9|22294.9|22337.4|22327.4|22345.9|22335.9|22281.9|22271.9|1625
1584514200000|2020-03-18 06:50:00|22332.4|22322.4|22292.4|22282.4|22369.4|22359.4|22281.9|22271.9|2031
1584514500000|2020-03-18 06:55:00|22291.9|22281.9|22339.9|22329.9|22389.4|22379.4|22264.9|22254.9|2742
1584514800000|2020-03-18 07:00:00|22338.9|22328.9|22326.9|22316.9|22358.4|22348.4|22283.4|22273.4|2392
1584515100000|2020-03-18 07:05:00|22329.4|22319.4|22348.9|22338.9|22368.4|22358.4|22293.4|22283.4|1790
1584515400000|2020-03-18 07:10:00|22342.4|22332.4|22357.4|22347.4|22390.4|22380.4|22342.4|22332.4|1721
1584515700000|2020-03-18 07:15:00|22355.4|22345.4|22297.9|22287.9|22359.4|22349.4|22290.9|22280.9|1750
1584516000000|2020-03-18 07:20:00|22295.4|22285.4|22147.4|22137.4|22299.9|22289.9|22141.9|22131.9|3045
1584516300000|2020-03-18 07:25:00|22147.9|22137.9|22078.9|22068.9|22157.4|22147.4|22060.9|22050.9|3559
1584516600000|2020-03-18 07:30:00|22076.9|22066.9|22196.9|22186.9|22216.9|22206.9|22041.4|22031.4|3379
1584516900000|2020-03-18 07:35:00|22192.9|22182.9|22247.4|22237.4|22262.9|22252.9|22159.4|22149.4|2106
1584517200000|2020-03-18 07:40:00|22252.9|22242.9|22220.9|22210.9|22263.4|22253.4|22181.4|22171.4|2074
1584517500000|2020-03-18 07:45:00|22219.9|22209.9|22113.4|22103.4|22219.9|22209.9|22088.4|22078.4|2215
1584517800000|2020-03-18 07:50:00|22122.9|22112.9|22190.9|22180.9|22194.9|22184.9|22119.4|22109.4|2195
1584518100000|2020-03-18 07:55:00|22186.9|22176.9|22208.9|22198.9|22227.9|22217.9|22186.9|22176.9|2191
1584518400000|2020-03-18 08:00:00|22207.9|22197.9|22304.9|22294.9|22336.4|22326.4|22130.4|22120.4|3055
1584518700000|2020-03-18 08:05:00|22303.9|22293.9|22255.4|22245.4|22332.9|22322.9|22146.9|22136.9|3506
1584519000000|2020-03-18 08:10:00|22245.9|22235.9|22138.9|22128.9|22245.9|22235.9|22138.9|22128.9|2489
1584519300000|2020-03-18 08:15:00|22138.4|22128.4|22171.4|22161.4|22171.4|22161.4|22121.9|22111.9|2152
1584519600000|2020-03-18 08:20:00|22170.9|22160.9|22068.4|22058.4|22184.4|22174.4|22068.4|22058.4|1697
1584519900000|2020-03-18 08:25:00|22058.9|22048.9|22000.4|21990.4|22088.9|22078.9|21999.4|21989.4|2343
1584520200000|2020-03-18 08:30:00|22022.4|21978.4|22004.7|21960.7|22138.2|22094.2|21957|21913|0
1584520500000|2020-03-18 08:35:00|22019.7|21975.7|22145|22098.5|22211|22164.5|21992.5|21948.5|0
1584520800000|2020-03-18 08:40:00|22135.9|22089.4|22184.4|22137.9|22211.6|22165.1|22094.6|22048.1|0
1584521100000|2020-03-18 08:45:00|22182.7|22136.2|22174.8|22128.3|22201.1|22154.6|22108.5|22062|0
1584521400000|2020-03-18 08:50:00|22165.7|22119.2|22089|22042.5|22165.7|22119.2|22049.7|22003.2|0
1584521700000|2020-03-18 08:55:00|22088.7|22042.2|22010.6|21964.1|22133.2|22086.7|21985.6|21939.1|0
1584522000000|2020-03-18 09:00:00|22010|21963.5|22022.4|21975.9|22094.5|22048|22000.9|21954.4|0
1584522300000|2020-03-18 09:05:00|22004.3|21957.8|22114.7|22068.2|22154.2|22107.7|21973.2|21926.7|0
1584522600000|2020-03-18 09:10:00|22096.6|22050.1|22062.3|22015.8|22121.5|22075|22008.2|21961.7|0
1584522900000|2020-03-18 09:15:00|22044.2|21997.7|21971.2|21955.7|22091.2|22075.7|21971.2|21955.7|1448
1584523200000|2020-03-18 09:20:00|21975.2|21959.7|21886.2|21870.7|22009.2|21993.7|21875.7|21860.2|1288
1584523500000|2020-03-18 09:25:00|21885.7|21870.2|21855.2|21839.7|21897.2|21881.7|21831.7|21816.2|909
1584523800000|2020-03-18 09:30:00|21854.2|21838.7|21912.7|21897.2|21933.2|21917.7|21815.7|21800.2|923
1584524100000|2020-03-18 09:35:00|21910.2|21894.7|21927.2|21911.7|21969.7|21954.2|21882.7|21867.2|697
1584524400000|2020-03-18 09:40:00|21928.2|21912.7|21934.7|21919.2|21979.2|21963.7|21920.2|21904.7|403
1584524700000|2020-03-18 09:45:00|21936.2|21920.7|21914.2|21898.7|21947.2|21931.7|21892.7|21877.2|563
1584525000000|2020-03-18 09:50:00|21913.7|21898.2|21917.7|21902.2|21968.2|21952.7|21902.2|21886.7|465
1584525300000|2020-03-18 09:55:00|21920.2|21904.7|21944.7|21929.2|21946.7|21931.2|21906.7|21891.2|301
1584525600000|2020-03-18 10:00:00|21943.7|21928.2|21923.7|21908.2|21974.7|21959.2|21909.2|21893.7|735
1584525900000|2020-03-18 10:05:00|21924.2|21908.7|21901.7|21886.2|21936.2|21920.7|21892.2|21876.7|374
1584526200000|2020-03-18 10:10:00|21898.2|21882.7|21843.2|21827.7|21907.2|21891.7|21836.2|21820.7|365
1584526500000|2020-03-18 10:15:00|21842.7|21827.2|21806.2|21790.7|21884.7|21869.2|21806.2|21790.7|338
1584526800000|2020-03-18 10:20:00|21807.2|21791.7|21756.7|21741.2|21811.2|21795.7|21753.7|21738.2|454
1584527100000|2020-03-18 10:25:00|21757.2|21741.7|21756.2|21740.7|21790.2|21774.7|21736.2|21720.7|499
1584527400000|2020-03-18 10:30:00|21755.7|21740.2|21781.7|21766.2|21797.7|21782.2|21743.7|21728.2|416
1584527700000|2020-03-18 10:35:00|21783.7|21768.2|21774.2|21758.7|21784.7|21769.2|21752.2|21736.7|397
1584528000000|2020-03-18 10:40:00|21773.7|21758.2|21796.2|21780.7|21807.2|21791.7|21765.7|21750.2|338
1584528300000|2020-03-18 10:45:00|21795.7|21780.2|21781.7|21766.2|21799.7|21784.2|21778.2|21762.7|283
1584528600000|2020-03-18 10:50:00|21781.2|21765.7|21723.2|21707.7|21789.7|21774.2|21709.2|21693.7|502
1584528900000|2020-03-18 10:55:00|21724.2|21708.7|21748.2|21732.7|21761.7|21746.2|21676.7|21661.2|808
1584529200000|2020-03-18 11:00:00|21750.7|21735.2|21705.7|21690.2|21762.2|21746.7|21701.7|21686.2|414
1584529500000|2020-03-18 11:05:00|21706.2|21690.7|21675.7|21660.2|21709.7|21694.2|21671.2|21655.7|389
1584529800000|2020-03-18 11:10:00|21675.2|21659.7|21643.7|21628.2|21675.2|21659.7|21633.2|21617.7|560
1584530100000|2020-03-18 11:15:00|21645.2|21629.7|21652.7|21637.2|21659.2|21643.7|21604.2|21588.7|526
1584530400000|2020-03-18 11:20:00|21651.2|21635.7|21737.7|21722.2|21759.2|21743.7|21643.2|21627.7|874
1584530700000|2020-03-18 11:25:00|21738.2|21722.7|21837.2|21821.7|21845.2|21829.7|21736.7|21721.2|1016
1584531000000|2020-03-18 11:30:00|21838.7|21823.2|21788.7|21773.2|21927.2|21911.7|21785.2|21769.7|1385
1584531300000|2020-03-18 11:35:00|21788.2|21772.7|21777.2|21761.7|21831.7|21816.2|21752.7|21737.2|746
1584531600000|2020-03-18 11:40:00|21776.7|21761.2|21775.7|21760.2|21805.2|21789.7|21754.2|21738.7|355
1584531900000|2020-03-18 11:45:00|21775.2|21759.7|21815.2|21799.7|21816.2|21800.7|21757.2|21741.7|403
1584532200000|2020-03-18 11:50:00|21817.2|21801.7|21833.7|21818.2|21874.7|21859.2|21817.2|21801.7|748
1584532500000|2020-03-18 11:55:00|21833.2|21817.7|21862.2|21846.7|21884.2|21868.7|21817.7|21802.2|437
1584532800000|2020-03-18 12:00:00|21868.7|21853.2|21832.7|21817.2|21873.7|21858.2|21819.2|21803.7|322
1584533100000|2020-03-18 12:05:00|21833.2|21817.7|21772.2|21756.7|21835.2|21819.7|21764.7|21749.2|477
1584533400000|2020-03-18 12:10:00|21771.7|21756.2|21757.2|21741.7|21775.2|21759.7|21740.7|21725.2|297
1584533700000|2020-03-18 12:15:00|21757.7|21742.2|21831.2|21815.7|21840.2|21824.7|21746.2|21730.7|351
1584534000000|2020-03-18 12:20:00|21835.7|21820.2|21783.2|21767.7|21854.2|21838.7|21782.7|21767.2|361
1584534300000|2020-03-18 12:25:00|21783.7|21768.2|21804.7|21789.2|21828.2|21812.7|21772.2|21756.7|239
1584534600000|2020-03-18 12:30:00|21805.2|21789.7|21738.2|21722.7|21824.7|21809.2|21708.7|21693.2|492
1584534900000|2020-03-18 12:35:00|21735.2|21719.7|21742.2|21726.7|21769.2|21753.7|21724.2|21708.7|239
1584535200000|2020-03-18 12:40:00|21741.7|21726.2|21796.2|21780.7|21798.2|21782.7|21732.2|21716.7|287
1584535500000|2020-03-18 12:45:00|21797.7|21782.2|21835.7|21820.2|21888.7|21873.2|21770.2|21754.7|587
1584535800000|2020-03-18 12:50:00|21836.2|21820.7|21818.7|21803.2|21864.7|21849.2|21809.7|21794.2|249
1584536100000|2020-03-18 12:55:00|21818.2|21802.7|21809.2|21793.7|21842.2|21826.7|21753.2|21737.7|474
1584536400000|2020-03-18 13:00:00|21805.2|21789.7|21811.7|21796.2|21817.2|21801.7|21770.2|21754.7|242
1584536700000|2020-03-18 13:05:00|21811.2|21795.7|21772.7|21757.2|21838.7|21823.2|21752.7|21737.2|348
1584537000000|2020-03-18 13:10:00|21772.2|21756.7|21732.2|21716.7|21777.2|21761.7|21716.7|21701.2|246
1584537300000|2020-03-18 13:15:00|21733.2|21717.7|21677.7|21662.2|21738.2|21722.7|21672.2|21656.7|398
1584537600000|2020-03-18 13:20:00|21676.2|21660.7|21636.2|21620.7|21676.7|21661.2|21610.2|21594.7|505
1584537900000|2020-03-18 13:25:00|21636.7|21621.2|21722.7|21707.2|21755.2|21739.7|21616.2|21600.7|968
1584538200000|2020-03-18 13:30:00|21728.7|21713.2|21985.2|21969.7|22114.7|22099.2|21692.7|21677.2|2745
1584538500000|2020-03-18 13:35:00|21987.2|21971.7|21932.7|21917.2|21995.2|21979.7|21908.2|21892.7|1386
1584538800000|2020-03-18 13:40:00|21931.7|21916.2|22036.7|22021.2|22103.7|22088.2|21892.7|21877.2|1799
1584539100000|2020-03-18 13:45:00|22043.2|22027.7|22023.7|22008.2|22091.7|22076.2|21960.2|21944.7|1365
1584539400000|2020-03-18 13:50:00|22024.2|22008.7|22211.2|22195.7|22211.7|22196.2|21992.7|21977.2|2071
1584539700000|2020-03-18 13:55:00|22213.2|22197.7|22147.2|22131.7|22225.2|22209.7|22097.2|22081.7|2158
1584540000000|2020-03-18 14:00:00|22148.2|22132.7|22286.2|22270.7|22292.2|22276.7|22118.7|22103.2|2009
1584540300000|2020-03-18 14:05:00|22280.7|22265.2|22166.2|22150.7|22299.7|22284.2|22163.7|22148.2|2137
1584540600000|2020-03-18 14:10:00|22166.7|22151.2|22249.7|22234.2|22275.7|22260.2|22166.7|22151.2|1342
1584540900000|2020-03-18 14:15:00|22244.2|22228.7|22148.7|22133.2|22297.7|22282.2|22140.7|22125.2|1191
1584541200000|2020-03-18 14:20:00|22147.2|22131.7|22092.7|22077.2|22188.7|22173.2|22075.7|22060.2|1191
1584541500000|2020-03-18 14:25:00|22093.7|22078.2|22174.2|22158.7|22175.7|22160.2|22093.7|22078.2|904
1584541800000|2020-03-18 14:30:00|22177.2|22161.7|22152.2|22136.7|22217.2|22201.7|22125.2|22109.7|1137
1584542100000|2020-03-18 14:35:00|22159.2|22143.7|22183.2|22167.7|22195.2|22179.7|22119.7|22104.2|707
1584542400000|2020-03-18 14:40:00|22185.2|22169.7|22227.7|22212.2|22259.7|22244.2|22172.7|22157.2|991
1584542700000|2020-03-18 14:45:00|22224.7|22209.2|22144.7|22129.2|22248.2|22232.7|22105.2|22089.7|723
1584543000000|2020-03-18 14:50:00|22139.2|22123.7|22033.7|22018.2|22143.2|22127.7|22019.2|22003.7|796
1584543300000|2020-03-18 14:55:00|22037.2|22021.7|22028.2|22012.7|22072.2|22056.7|22018.2|22002.7|594
1584543600000|2020-03-18 15:00:00|22026.7|22011.2|22014.2|21998.7|22099.7|22084.2|21996.7|21981.2|866
1584543900000|2020-03-18 15:05:00|22012.7|21997.2|21965.2|21949.7|22014.7|21999.2|21956.7|21941.2|773
1584544200000|2020-03-18 15:10:00|21964.7|21949.2|21924.2|21908.7|21982.7|21967.2|21922.2|21906.7|581
1584544500000|2020-03-18 15:15:00|21921.7|21906.2|21979.7|21964.2|21980.2|21964.7|21903.2|21887.7|978
1584544800000|2020-03-18 15:20:00|21978.7|21963.2|22033.2|22017.7|22081.2|22065.7|21978.2|21962.7|795
1584545100000|2020-03-18 15:25:00|22033.7|22018.2|21980.7|21965.2|22078.7|22063.2|21964.7|21949.2|646
1584545400000|2020-03-18 15:30:00|21977.7|21962.2|21973.7|21958.2|22064.2|22048.7|21925.2|21909.7|849
1584545700000|2020-03-18 15:35:00|21972.2|21956.7|22008.7|21993.2|22086.2|22070.7|21964.7|21949.2|728
1584546000000|2020-03-18 15:40:00|22007.7|21992.2|21996.2|21980.7|22068.2|22052.7|21967.2|21951.7|654
1584546300000|2020-03-18 15:45:00|21992.7|21977.2|22026.2|22010.7|22064.2|22048.7|21951.7|21936.2|956
1584546600000|2020-03-18 15:50:00|22027.2|22011.7|22115.7|22100.2|22145.2|22129.7|22027.2|22011.7|999
1584546900000|2020-03-18 15:55:00|22117.2|22101.7|22100.7|22085.2|22125.7|22110.2|22062.2|22046.7|639
1584547200000|2020-03-18 16:00:00|22100.2|22084.7|22022.7|22007.2|22118.7|22103.2|22020.7|22005.2|651
1584547500000|2020-03-18 16:05:00|22022.2|22006.7|22062.2|22046.7|22120.7|22105.2|22017.2|22001.7|778
1584547800000|2020-03-18 16:10:00|22065.2|22049.7|21992.2|21976.7|22105.7|22090.2|21992.2|21976.7|667
1584548100000|2020-03-18 16:15:00|21994.2|21978.7|21959.2|21943.7|22003.7|21988.2|21935.7|21920.2|645
1584548400000|2020-03-18 16:20:00|21962.7|21947.2|21969.7|21954.2|21992.7|21977.2|21941.2|21925.7|440
1584548700000|2020-03-18 16:25:00|21965.7|21950.2|22031.2|22015.7|22031.2|22015.7|21952.7|21937.2|611
1584549000000|2020-03-18 16:30:00|22030.7|22015.2|21985.7|21970.2|22039.7|22024.2|21958.2|21942.7|619
1584549300000|2020-03-18 16:35:00|21985.2|21969.7|21968.7|21953.2|21988.7|21973.2|21929.2|21913.7|678
1584549600000|2020-03-18 16:40:00|21969.7|21954.2|22000.2|21984.7|22007.7|21992.2|21935.2|21919.7|303
1584549900000|2020-03-18 16:45:00|22001.7|21986.2|21966.7|21951.2|22011.2|21995.7|21942.2|21926.7|473
1584550200000|2020-03-18 16:50:00|21965.2|21949.7|21911.7|21896.2|21974.2|21958.7|21908.7|21893.2|451
1584550500000|2020-03-18 16:55:00|21909.7|21894.2|21723.7|21708.2|21933.2|21917.7|21715.2|21699.7|1021
1584550800000|2020-03-18 17:00:00|21723.2|21707.7|21766.2|21750.7|21833.2|21817.7|21707.7|21692.2|488
1584551100000|2020-03-18 17:05:00|21766.7|21751.2|21699.2|21683.7|21767.2|21751.7|21696.2|21680.7|336
1584551400000|2020-03-18 17:10:00|21698.2|21682.7|21751.2|21735.7|21846.7|21831.2|21698.2|21682.7|621
1584551700000|2020-03-18 17:15:00|21755.2|21739.7|21777.7|21762.2|21777.7|21762.2|21713.7|21698.2|314
1584552000000|2020-03-18 17:20:00|21778.7|21763.2|21796.7|21781.2|21810.7|21795.2|21761.7|21746.2|382
1584552300000|2020-03-18 17:25:00|21797.2|21781.7|21715.7|21700.2|21804.2|21788.7|21708.2|21692.7|274
1584552600000|2020-03-18 17:30:00|21715.2|21699.7|21665.7|21650.2|21715.2|21699.7|21621.2|21605.7|491
1584552900000|2020-03-18 17:35:00|21673.2|21657.7|21765.2|21749.7|21792.2|21776.7|21667.2|21651.7|339
1584553200000|2020-03-18 17:40:00|21765.7|21750.2|21846.2|21830.7|21882.7|21867.2|21735.7|21720.2|296
1584553500000|2020-03-18 17:45:00|21844.7|21829.2|21860.2|21844.7|21870.7|21855.2|21760.7|21745.2|269
1584553800000|2020-03-18 17:50:00|21861.7|21846.2|21824.2|21808.7|21868.2|21852.7|21773.2|21757.7|234
1584554100000|2020-03-18 17:55:00|21824.7|21809.2|21733.7|21718.2|21831.7|21816.2|21715.2|21699.7|230
1584554400000|2020-03-18 18:00:00|21734.7|21719.2|21710.7|21695.2|21759.2|21743.7|21698.7|21683.2|299
1584554700000|2020-03-18 18:05:00|21716.7|21701.2|21725.2|21709.7|21790.7|21775.2|21701.2|21685.7|343
1584555000000|2020-03-18 18:10:00|21724.7|21709.2|21654.2|21638.7|21728.2|21712.7|21647.2|21631.7|409
1584555300000|2020-03-18 18:15:00|21652.7|21637.2|21599.2|21583.7|21668.7|21653.2|21595.7|21580.2|654
1584555600000|2020-03-18 18:20:00|21598.7|21583.2|21560.7|21545.2|21616.7|21601.2|21531.2|21515.7|406
1584555900000|2020-03-18 18:25:00|21563.2|21547.7|21580.2|21564.7|21590.2|21574.7|21514.2|21498.7|299
1584556200000|2020-03-18 18:30:00|21580.7|21565.2|21602.7|21587.2|21641.7|21626.2|21544.7|21529.2|279
1584556500000|2020-03-18 18:35:00|21603.2|21587.7|21705.2|21689.7|21711.2|21695.7|21603.2|21587.7|268
1584556800000|2020-03-18 18:40:00|21705.7|21690.2|21647.2|21631.7|21715.2|21699.7|21585.2|21569.7|291
1584557100000|2020-03-18 18:45:00|21647.7|21632.2|21612.2|21596.7|21686.7|21671.2|21592.2|21576.7|249
1584557400000|2020-03-18 18:50:00|21624.2|21608.7|21707.2|21691.7|21712.2|21696.7|21608.7|21593.2|182
1584557700000|2020-03-18 18:55:00|21708.7|21693.2|21900|21853.5|21900.8|21871.2|21698.7|21683.2|803
1584558000000|2020-03-18 19:00:00|21901.8|21855.3|21763.5|21717|21932.3|21885.8|21750.3|21703.8|0
1584558300000|2020-03-18 19:05:00|21764.3|21717.8|21856.7|21810.2|21931.6|21885.1|21764.3|21717.8|0
1584558600000|2020-03-18 19:10:00|21858.5|21812|21941.5|21895|21976.1|21929.6|21858.5|21812|0
1584558900000|2020-03-18 19:15:00|21937.1|21890.6|21914.6|21868.1|21957.2|21910.7|21849.2|21802.7|0
1584559200000|2020-03-18 19:20:00|21916.6|21870.1|21824.2|21777.7|21922.6|21876.1|21816.1|21769.6|0
1584559500000|2020-03-18 19:25:00|21822.3|21775.8|21751.5|21705|21900.3|21853.8|21751.5|21705|0
1584559800000|2020-03-18 19:30:00|21746|21699.5|21813.5|21767|21874.9|21828.4|21725.5|21679|0
1584560100000|2020-03-18 19:35:00|21811.6|21765.1|21716.7|21670.2|21815.2|21768.7|21692.4|21645.9|0
1584560400000|2020-03-18 19:40:00|21716.5|21670|21826.1|21779.6|21852.9|21806.4|21712.5|21666|0
1584560700000|2020-03-18 19:45:00|21824.6|21778.1|21935.9|21889.4|21937.8|21891.3|21758.6|21712.1|0
1584561000000|2020-03-18 19:50:00|21932.2|21885.7|22117.6|22071.1|22120|22073.5|21905.1|21858.6|0
1584561300000|2020-03-18 19:55:00|22115.8|22069.3|22221.8|22175.3|22256|22209.5|21932.9|21886.4|0
1584561600000|2020-03-18 20:00:00|22135.1|22088.6|22189|22142.5|22191.6|22145.1|21921.4|21874.9|0
1584561900000|2020-03-18 20:05:00|22188|22141.5|22250|22203.5|22322.5|22276|22163.2|22116.7|0
1584562200000|2020-03-18 20:10:00|22252.4|22205.9|22279.5|22233|22352.7|22306.2|22213.7|22167.2|0
1584562500000|2020-03-18 20:15:00|22355|22308.5|22320|22273.5|22355|22308.5|22319.3|22272.8|0
1584562800000|2020-03-18 20:20:00|22320.1|22273.6|22311.8|22265.3|22321.8|22275.3|22303.1|22256.6|0
1584563100000|2020-03-18 20:25:00|22312.1|22265.6|22314|22267.5|22314|22267.5|22291.8|22245.3|0
1584563400000|2020-03-18 20:30:00|22309.3|22262.8|22226|22179.5|22313.4|22266.9|22225|22178.5|0
1584563700000|2020-03-18 20:35:00|22225|22178.5|22236.4|22189.9|22243.5|22197|22186|22139.5|0
1584564000000|2020-03-18 20:40:00|22235.4|22188.9|22210.8|22164.3|22282.2|22235.7|22206.5|22160|0
1584564300000|2020-03-18 20:45:00|22209.8|22163.3|22217.2|22170.7|22302.6|22256.1|22191.3|22144.8|0
1584564600000|2020-03-18 20:50:00|22219.6|22173.1|22324.1|22277.6|22324.1|22277.6|22216|22169.5|0
1584564900000|2020-03-18 20:55:00|22323.1|22276.6|22341.1|22294.6|22376.7|22330.2|22323.1|22276.6|0
1584565200000|2020-03-18 21:00:00|22341|22294.5|22329.5|22283|22342.2|22295.7|22314.1|22267.6|0
1584565500000|2020-03-18 21:05:00|22329.3|22282.8|22310.2|22263.7|22331.2|22284.7|22306.2|22259.7|0
1584565800000|2020-03-18 21:10:00|22312.5|22266|22323.3|22276.8|22323.6|22277.1|22309.3|22262.8|0
1584566100000|2020-03-18 21:15:00|22322.7|22276.2|22289.4|22242.9|22322.7|22276.2|22289.2|22242.7|0
1584566400000|2020-03-18 21:20:00|22288.8|22242.3|22279.2|22232.7|22288.8|22242.3|22262.9|22216.4|0
1584566700000|2020-03-18 21:25:00|22279.5|22233|22284|22237.5|22289.1|22242.6|22273.7|22227.2|0
1584567000000|2020-03-18 21:30:00|22285.7|22239.2|22290.8|22244.3|22299.1|22252.6|22277.1|22230.6|0
1584567300000|2020-03-18 21:35:00|22292.5|22246|22296.2|22249.7|22300.5|22254|22284.9|22238.4|0
1584567600000|2020-03-18 21:40:00|22293.4|22246.9|22281.4|22234.9|22296.2|22249.7|22280.7|22234.2|0
1584567900000|2020-03-18 21:45:00|22281.2|22234.7|22266.6|22220.1|22281.2|22234.7|22260.8|22214.3|0
1584568200000|2020-03-18 21:50:00|22269.4|22222.9|22279.8|22233.3|22281.2|22234.7|22262.6|22216.1|0
1584568500000|2020-03-18 21:55:00|22281.2|22234.7|22304.5|22258|22304.5|22258|22280.9|22234.4|0
1584568800000|2020-03-18 22:00:00|22317.2|22270.7|22118.1|22071.6|22342.8|22296.3|22118.1|22071.6|0
1584569100000|2020-03-18 22:05:00|22120.1|22073.6|22043.2|21996.7|22153.1|22106.6|22038.3|21991.8|0
1584569400000|2020-03-18 22:10:00|22046.2|21999.7|22089.8|22043.3|22134.6|22088.1|22015|21968.5|0
1584569700000|2020-03-18 22:15:00|22088.8|22042.3|22216.4|22169.9|22219.4|22172.9|22047.3|22000.8|0
1584570000000|2020-03-18 22:20:00|22212.5|22166|22219|22172.5|22248.1|22201.6|22128.6|22082.1|0
1584570300000|2020-03-18 22:25:00|22218|22171.5|22105.7|22059.2|22258.6|22212.1|22105.7|22059.2|0
1584570600000|2020-03-18 22:30:00|22107.7|22061.2|22123.4|22076.9|22157.1|22110.6|22062.8|22016.3|0
1584570900000|2020-03-18 22:35:00|22118.5|22072|22216|22169.5|22216|22169.5|22088.9|22042.4|0
1584571200000|2020-03-18 22:40:00|22218|22171.5|22228.3|22181.8|22253.1|22206.6|22169.8|22123.3|0
1584571500000|2020-03-18 22:45:00|22229.3|22182.8|22373.5|22327|22387.8|22341.3|22158.4|22111.9|0
1584571800000|2020-03-18 22:50:00|22374.6|22328.1|22486.3|22439.8|22534.8|22488.3|22322.8|22276.3|0
1584572100000|2020-03-18 22:55:00|22488.3|22441.8|22604.1|22557.6|22764.1|22717.6|22430|22383.5|0
1584572400000|2020-03-18 23:00:00|22606|22559.5|22584.2|22537.7|22623.3|22576.8|22496.9|22450.4|0
1584572700000|2020-03-18 23:05:00|22593.1|22546.6|22411.9|22365.4|22595|22548.5|22406.5|22360|0
1584573000000|2020-03-18 23:10:00|22417.8|22371.3|22456.6|22410.1|22537|22490.5|22414.8|22368.3|0
1584573300000|2020-03-18 23:15:00|22461.5|22415|22494.6|22448.1|22570.9|22524.4|22443.8|22397.3|0
1584573600000|2020-03-18 23:20:00|22498.5|22452|22546.2|22499.7|22584.6|22538.1|22484.9|22438.4|0
1584573900000|2020-03-18 23:25:00|22548.2|22501.7|22596.6|22550.1|22670.2|22623.7|22548.2|22501.7|0
1584574200000|2020-03-18 23:30:00|22597.6|22551.1|22733.4|22686.9|22743.9|22697.4|22597.6|22551.1|0
1584574500000|2020-03-18 23:35:00|22732.4|22685.9|22766.1|22719.6|22782.1|22735.6|22701.9|22655.4|0
1584574800000|2020-03-18 23:40:00|22764.1|22717.6|22768.5|22722|22775.5|22729|22710.3|22663.8|0
1584575100000|2020-03-18 23:45:00|22764.6|22718.1|22752.7|22706.2|22768.8|22722.3|22675.9|22629.4|0
1584575400000|2020-03-18 23:50:00|22751.8|22705.3|22747.3|22700.8|22760.9|22714.4|22733.8|22687.3|0
1584575700000|2020-03-18 23:55:00|22748.4|22701.9|22643.1|22596.6|22771.7|22725.2|22640.2|22593.7|0
1584576000000|2020-03-19 00:00:00|22641.2|22594.7|22657|22610.5|22739|22692.5|22635.6|22589.1|0
1584576300000|2020-03-19 00:05:00|22658.1|22611.6|22622.6|22576.1|22706.5|22660|22598.3|22551.8|0
1584576600000|2020-03-19 00:10:00|22620.7|22574.2|22552.9|22506.4|22640.1|22593.6|22538.6|22492.1|0
1584576900000|2020-03-19 00:15:00|22551.9|22505.4|22728|22681.5|22739.5|22693|22537.7|22491.2|0
1584577200000|2020-03-19 00:20:00|22721|22674.5|22647|22600.5|22730.9|22684.4|22626.3|22579.8|0
1584577500000|2020-03-19 00:25:00|22649.3|22602.8|22721.1|22674.6|22743.9|22697.4|22645|22598.5|0
1584577800000|2020-03-19 00:30:00|22719.7|22673.2|22700.2|22653.7|22733|22686.5|22664.3|22617.8|0
1584578100000|2020-03-19 00:35:00|22697.9|22651.4|22685.6|22639.1|22717.7|22671.2|22676|22629.5|0
1584578400000|2020-03-19 00:40:00|22685.1|22638.6|22604.5|22558|22686.1|22639.6|22599.8|22553.3|0
1584578700000|2020-03-19 00:45:00|22605|22558.5|22533.6|22487.1|22638.8|22592.3|22524|22477.5|0
1584579000000|2020-03-19 00:50:00|22534|22487.5|22446.1|22399.6|22534|22487.5|22393.4|22346.9|0
1584579300000|2020-03-19 00:55:00|22448.1|22401.6|22412.7|22366.2|22468.4|22421.9|22354.4|22307.9|0
1584579600000|2020-03-19 01:00:00|22405.7|22359.2|22246.2|22199.7|22437.9|22391.4|22243.8|22197.3|0
1584579900000|2020-03-19 01:05:00|22245.7|22199.2|22082|22035.5|22266.9|22220.4|22073.8|22027.3|0
1584580200000|2020-03-19 01:10:00|22084|22037.5|22199.1|22152.6|22200.2|22153.7|22083.5|22037|0
1584580500000|2020-03-19 01:15:00|22151.5|22105|22199.7|22187.2|22284.7|22272.2|21997.7|21985.2|3797
1584580800000|2020-03-19 01:20:00|22203.7|22191.2|22164.1|22151.6|22270.1|22257.6|22056.1|22043.6|4707
1584581100000|2020-03-19 01:25:00|22165.1|22152.6|22279.1|22266.6|22279.1|22266.6|22131.6|22119.1|1367
1584581400000|2020-03-19 01:30:00|22279.6|22267.1|22168.1|22155.6|22359.6|22347.1|22113.1|22100.6|4905
1584581700000|2020-03-19 01:35:00|22159.1|22146.6|22056.6|22044.1|22246.1|22233.6|22035.6|22023.1|3334
1584582000000|2020-03-19 01:40:00|22057.1|22044.6|21897.6|21885.1|22073.1|22060.6|21891.1|21878.6|4633
1584582300000|2020-03-19 01:45:00|21896.1|21883.6|21903.1|21890.6|21947.1|21934.6|21822.6|21810.1|4498
1584582600000|2020-03-19 01:50:00|21906.1|21893.6|21885.6|21873.1|21971.1|21958.6|21836.1|21823.6|3583
1584582900000|2020-03-19 01:55:00|21881.1|21868.6|21735.6|21723.1|21916.1|21903.6|21735.6|21723.1|2805
1584583200000|2020-03-19 02:00:00|21734.1|21721.6|21703.6|21691.1|21772.1|21759.6|21678.1|21665.6|3094
1584583500000|2020-03-19 02:05:00|21703.1|21690.6|21711.1|21698.6|21803.6|21791.1|21647.6|21635.1|3329
1584583800000|2020-03-19 02:10:00|21710.6|21698.1|21670.1|21657.6|21719.1|21706.6|21586.1|21573.6|3510
1584584100000|2020-03-19 02:15:00|21671.6|21659.1|21666.1|21653.6|21761.6|21749.1|21635.6|21623.1|3019
1584584400000|2020-03-19 02:20:00|21668.6|21656.1|21506.6|21494.1|21673.6|21661.1|21501.6|21489.1|2874
1584584700000|2020-03-19 02:25:00|21504.1|21491.6|21426.6|21414.1|21542.6|21530.1|21415.6|21403.1|3431
1584585000000|2020-03-19 02:30:00|21428.1|21415.6|21287.1|21274.6|21433.6|21421.1|21245.1|21232.6|4179
1584585300000|2020-03-19 02:35:00|21279.6|21267.1|21190.6|21178.1|21319.1|21306.6|21184.6|21172.1|4711
1584585600000|2020-03-19 02:40:00|21188.6|21176.1|21374.6|21362.1|21374.6|21362.1|21158.1|21145.6|3417
1584585900000|2020-03-19 02:45:00|21369.6|21357.1|21278.1|21265.6|21464.1|21451.6|21234.6|21222.1|3971
1584586200000|2020-03-19 02:50:00|21277.6|21265.1|21197.6|21185.1|21368.1|21355.6|21151.6|21139.1|3338
1584586500000|2020-03-19 02:55:00|21196.1|21183.6|21022.6|21010.1|21215.1|21202.6|21020.1|21007.6|3857
1584586800000|2020-03-19 03:00:00|21026.6|21014.1|21038.6|21026.1|21114.1|21101.6|20968.6|20956.1|3498
1584587100000|2020-03-19 03:05:00|21037.6|21025.1|21137.1|21124.6|21147.1|21134.6|21022.6|21010.1|2157
1584587400000|2020-03-19 03:10:00|21136.6|21124.1|21223.6|21211.1|21274.6|21262.1|21086.1|21073.6|2753
1584587700000|2020-03-19 03:15:00|21226.1|21213.6|21307.6|21295.1|21360.1|21347.6|21222.1|21209.6|2638
1584588000000|2020-03-19 03:20:00|21308.1|21295.6|21268.6|21256.1|21417.1|21404.6|21246.1|21233.6|3178
1584588300000|2020-03-19 03:25:00|21271.6|21259.1|21304.1|21291.6|21325.6|21313.1|21196.1|21183.6|2305
1584588600000|2020-03-19 03:30:00|21306.1|21293.6|21312.1|21299.6|21396.6|21384.1|21249.1|21236.6|2214
1584588900000|2020-03-19 03:35:00|21298.6|21286.1|21480.6|21468.1|21538.6|21526.1|21284.1|21271.6|2880
1584589200000|2020-03-19 03:40:00|21484.1|21471.6|21522.6|21510.1|21630.1|21617.6|21480.1|21467.6|2711
1584589500000|2020-03-19 03:45:00|21523.1|21510.6|21328.6|21316.1|21619.6|21607.1|21324.6|21312.1|2398
1584589800000|2020-03-19 03:50:00|21327.6|21315.1|21246.1|21233.6|21366.1|21353.6|21237.1|21224.6|1591
1584590100000|2020-03-19 03:55:00|21248.6|21236.1|21235.1|21222.6|21281.1|21268.6|21197.6|21185.1|1227
1584590400000|2020-03-19 04:00:00|21238.6|21226.1|21168.5|21122|21342.5|21296|21157.6|21111.1|1
1584590700000|2020-03-19 04:05:00|21166.2|21119.7|21246.9|21200.4|21270.5|21224|21154.6|21108.1|0
1584591000000|2020-03-19 04:10:00|21249.3|21202.8|21280.6|21234.1|21325|21278.5|21205.8|21159.3|0
1584591300000|2020-03-19 04:15:00|21283|21236.5|21286.5|21240|21391|21344.5|21241.5|21195|0
1584591600000|2020-03-19 04:20:00|21286|21239.5|21354|21307.5|21406.9|21360.4|21250|21203.5|0
1584591900000|2020-03-19 04:25:00|21357.9|21311.4|21398.2|21351.7|21430.8|21384.3|21317|21270.5|0
1584592200000|2020-03-19 04:30:00|21391.1|21344.6|21395.6|21349.1|21431.6|21385.1|21342.6|21296.1|0
1584592500000|2020-03-19 04:35:00|21396.6|21350.1|21378.1|21331.6|21399.9|21353.4|21353.6|21307.1|0
1584592800000|2020-03-19 04:40:00|21378.6|21332.1|21251.3|21204.8|21386.5|21340|21245.4|21198.9|0
1584593100000|2020-03-19 04:45:00|21253.6|21207.1|21362.4|21315.9|21395.6|21349.1|21250.7|21204.2|0
1584593400000|2020-03-19 04:50:00|21361.9|21315.4|21349.7|21303.2|21438.5|21392|21327.9|21281.4|0
1584593700000|2020-03-19 04:55:00|21347.3|21300.8|21274.9|21228.4|21362.3|21315.8|21267.6|21221.1|0
1584594000000|2020-03-19 05:00:00|21258.9|21212.4|21153.6|21141.1|21277.1|21264.6|21111.6|21099.1|2559
1584594300000|2020-03-19 05:05:00|21154.1|21141.6|21251.1|21238.6|21279.6|21267.1|21136.6|21124.1|1806
1584594600000|2020-03-19 05:10:00|21252.6|21240.1|21284.1|21271.6|21296.1|21283.6|21226.6|21214.1|1370
1584594900000|2020-03-19 05:15:00|21293.1|21280.6|21355.6|21343.1|21447.1|21434.6|21293.1|21280.6|2887
1584595200000|2020-03-19 05:20:00|21354.1|21341.6|21427.6|21415.1|21429.6|21417.1|21320.1|21307.6|1415
1584595500000|2020-03-19 05:25:00|21429.6|21417.1|21382.6|21370.1|21434.1|21421.6|21328.1|21315.6|1572
1584595800000|2020-03-19 05:30:00|21383.1|21370.6|21362.1|21349.6|21410.1|21397.6|21286.1|21273.6|2044
1584596100000|2020-03-19 05:35:00|21361.6|21349.1|21396.6|21384.1|21464.6|21452.1|21316.1|21303.6|2093
1584596400000|2020-03-19 05:40:00|21397.1|21384.6|21503.6|21491.1|21517.6|21505.1|21372.6|21360.1|1897
1584596700000|2020-03-19 05:45:00|21503.1|21490.6|21500.6|21488.1|21579.6|21567.1|21484.1|21471.6|1789
1584597000000|2020-03-19 05:50:00|21501.6|21489.1|21526.1|21513.6|21535.1|21522.6|21461.6|21449.1|1391
1584597300000|2020-03-19 05:55:00|21523.6|21511.1|21478.6|21466.1|21534.1|21521.6|21421.6|21409.1|1843
1584597600000|2020-03-19 06:00:00|21480.6|21468.1|21663.1|21650.6|21672.1|21659.6|21460.1|21447.6|2561
1584597900000|2020-03-19 06:05:00|21670.1|21657.6|21672.1|21659.6|21707.1|21694.6|21634.6|21622.1|2120
1584598200000|2020-03-19 06:10:00|21670.1|21657.6|21714.6|21702.1|21723.1|21710.6|21612.1|21599.6|2102
1584598500000|2020-03-19 06:15:00|21715.1|21702.6|21758.1|21745.6|21782.1|21769.6|21686.1|21673.6|2361
1584598800000|2020-03-19 06:20:00|21759.6|21747.1|21731.6|21719.1|21868.1|21855.6|21718.1|21705.6|2834
1584599100000|2020-03-19 06:25:00|21733.1|21720.6|21645.6|21633.1|21743.1|21730.6|21609.6|21597.1|2117
1584599400000|2020-03-19 06:30:00|21644.1|21631.6|21646.1|21633.6|21693.6|21681.1|21585.1|21572.6|1869
1584599700000|2020-03-19 06:35:00|21648.1|21635.6|21622.6|21610.1|21674.1|21661.6|21571.1|21558.6|1364
1584600000000|2020-03-19 06:40:00|21625.1|21612.6|21590.1|21577.6|21710.1|21697.6|21560.6|21548.1|1946
1584600300000|2020-03-19 06:45:00|21591.1|21578.6|21578.6|21566.1|21613.1|21600.6|21519.1|21506.6|1466
1584600600000|2020-03-19 06:50:00|21578.1|21565.6|21766.1|21753.6|21774.1|21761.6|21577.1|21564.6|2239
1584600900000|2020-03-19 06:55:00|21771.6|21759.1|21755.1|21742.6|21825.1|21812.6|21754.6|21742.1|1859
1584601200000|2020-03-19 07:00:00|21755.6|21743.1|21778.1|21765.6|21804.6|21792.1|21694.1|21681.6|1510
1584601500000|2020-03-19 07:05:00|21776.6|21764.1|21744.1|21731.6|21793.1|21780.6|21720.6|21708.1|1219
1584601800000|2020-03-19 07:10:00|21745.1|21732.6|21719.6|21707.1|21767.1|21754.6|21666.6|21654.1|1398
1584602100000|2020-03-19 07:15:00|21719.1|21706.6|21773.6|21761.1|21807.6|21795.1|21718.1|21705.6|1486
1584602400000|2020-03-19 07:20:00|21769.1|21756.6|21829.1|21816.6|21851.1|21838.6|21737.1|21724.6|1459
1584602700000|2020-03-19 07:25:00|21828.1|21815.6|21902.1|21889.6|21927.1|21914.6|21816.6|21804.1|1942
1584603000000|2020-03-19 07:30:00|21904.6|21892.1|21845.6|21833.1|21932.6|21920.1|21805.6|21793.1|2030
1584603300000|2020-03-19 07:35:00|21845.1|21832.6|21882.6|21870.1|21897.1|21884.6|21827.6|21815.1|1247
1584603600000|2020-03-19 07:40:00|21885.1|21872.6|21911.1|21898.6|21927.1|21914.6|21828.1|21815.6|1789
1584603900000|2020-03-19 07:45:00|21906.1|21893.6|21842.6|21830.1|21906.1|21893.6|21831.6|21819.1|1294
1584604200000|2020-03-19 07:50:00|21839.6|21827.1|21747.1|21734.6|21850.1|21837.6|21726.1|21713.6|2845
1584604500000|2020-03-19 07:55:00|21742.6|21730.1|21743.1|21730.6|21755.6|21743.1|21691.1|21678.6|2375
1584604800000|2020-03-19 08:00:00|21742.1|21729.6|21730.1|21717.6|21774.1|21761.6|21660.1|21647.6|1964
1584605100000|2020-03-19 08:05:00|21735.1|21722.6|21588.6|21576.1|21735.1|21722.6|21489.1|21476.6|4082
1584605400000|2020-03-19 08:10:00|21602.6|21590.1|21587.6|21575.1|21688.1|21675.6|21565.6|21553.1|2654
1584605700000|2020-03-19 08:15:00|21586.6|21574.1|21714.1|21701.6|21753.1|21740.6|21582.6|21570.1|1774
1584606000000|2020-03-19 08:20:00|21713.6|21701.1|21786.6|21774.1|21897.1|21884.6|21691.6|21679.1|2020
1584606300000|2020-03-19 08:25:00|21793.1|21780.6|21838.1|21825.6|21909.6|21897.1|21763.1|21750.6|1462
1584606600000|2020-03-19 08:30:00|21837.6|21825.1|21908.7|21862.2|21946.2|21899.7|21800.1|21753.6|1
1584606900000|2020-03-19 08:35:00|21911.6|21865.1|21825.2|21778.7|21923.9|21877.4|21820.1|21773.6|0
1584607200000|2020-03-19 08:40:00|21824.7|21778.2|21809.4|21762.9|21865.1|21818.6|21765.1|21718.6|0
1584607500000|2020-03-19 08:45:00|21813.9|21767.4|21742.2|21695.7|21819.2|21772.7|21678.4|21631.9|0
1584607800000|2020-03-19 08:50:00|21741.9|21695.4|21791.5|21745|21811.1|21764.6|21720.4|21673.9|0
1584608100000|2020-03-19 08:55:00|21787|21740.5|21800.2|21753.7|21831.4|21784.9|21770.3|21723.8|0
1584608400000|2020-03-19 09:00:00|21804.7|21758.2|21731.6|21685.1|21844.9|21798.4|21693|21646.5|0
1584608700000|2020-03-19 09:05:00|21732.1|21685.6|21795.6|21749.1|21816.4|21769.9|21732.1|21685.6|0
1584609000000|2020-03-19 09:10:00|21791.1|21744.6|21847.8|21801.3|21849.8|21803.3|21755.7|21709.2|0
1584609300000|2020-03-19 09:15:00|21827.7|21781.2|21940.6|21925.1|21975.1|21959.6|21827.7|21781.2|992
1584609600000|2020-03-19 09:20:00|21943.6|21928.1|21865.6|21850.1|21964.1|21948.6|21865.6|21850.1|760
1584609900000|2020-03-19 09:25:00|21868.1|21852.6|21721.1|21705.6|21871.6|21856.1|21719.6|21704.1|723
1584610200000|2020-03-19 09:30:00|21726.1|21710.6|21716.6|21701.1|21757.6|21742.1|21656.1|21640.6|878
1584610500000|2020-03-19 09:35:00|21715.6|21700.1|21750.6|21735.1|21752.1|21736.6|21701.1|21685.6|412
1584610800000|2020-03-19 09:40:00|21746.1|21730.6|21789.1|21773.6|21789.1|21773.6|21693.6|21678.1|536
1584611100000|2020-03-19 09:45:00|21790.6|21775.1|21745.6|21730.1|21790.6|21775.1|21738.6|21723.1|415
1584611400000|2020-03-19 09:50:00|21745.1|21729.6|21754.6|21739.1|21822.1|21806.6|21729.6|21714.1|493
1584611700000|2020-03-19 09:55:00|21754.1|21738.6|21754.1|21738.6|21811.1|21795.6|21739.6|21724.1|285
1584612000000|2020-03-19 10:00:00|21751.1|21735.6|21722.1|21706.6|21754.6|21739.1|21682.1|21666.6|462
1584612300000|2020-03-19 10:05:00|21719.1|21703.6|21685.6|21670.1|21723.6|21708.1|21659.6|21644.1|844
1584612600000|2020-03-19 10:10:00|21680.6|21665.1|21677.6|21662.1|21721.6|21706.1|21671.1|21655.6|499
1584612900000|2020-03-19 10:15:00|21677.1|21661.6|21649.1|21633.6|21682.1|21666.6|21615.6|21600.1|489
1584613200000|2020-03-19 10:20:00|21646.1|21630.6|21687.1|21671.6|21718.1|21702.6|21628.6|21613.1|389
1584613500000|2020-03-19 10:25:00|21689.1|21673.6|21726.1|21710.6|21727.1|21711.6|21679.6|21664.1|196
1584613800000|2020-03-19 10:30:00|21725.1|21709.6|21719.6|21704.1|21775.6|21760.1|21715.1|21699.6|259
1584614100000|2020-03-19 10:35:00|21720.1|21704.6|21668.6|21653.1|21723.1|21707.6|21646.6|21631.1|383
1584614400000|2020-03-19 10:40:00|21670.1|21654.6|21710.6|21695.1|21747.1|21731.6|21651.1|21635.6|318
1584614700000|2020-03-19 10:45:00|21711.6|21696.1|21766.6|21751.1|21780.1|21764.6|21692.6|21677.1|456
1584615000000|2020-03-19 10:50:00|21774.1|21758.6|21751.6|21736.1|21797.1|21781.6|21741.6|21726.1|363
1584615300000|2020-03-19 10:55:00|21752.1|21736.6|21764.6|21749.1|21777.1|21761.6|21723.1|21707.6|229
1584615600000|2020-03-19 11:00:00|21764.1|21748.6|21812.6|21797.1|21845.6|21830.1|21758.6|21743.1|474
1584615900000|2020-03-19 11:05:00|21822.6|21807.1|21770.1|21754.6|21823.6|21808.1|21755.6|21740.1|322
1584616200000|2020-03-19 11:10:00|21773.1|21757.6|21775.6|21760.1|21812.6|21797.1|21754.1|21738.6|327
1584616500000|2020-03-19 11:15:00|21776.1|21760.6|21757.6|21742.1|21812.1|21796.6|21755.1|21739.6|255
1584616800000|2020-03-19 11:20:00|21757.1|21741.6|21746.1|21730.6|21777.1|21761.6|21740.1|21724.6|210
1584617100000|2020-03-19 11:25:00|21745.6|21730.1|21760.1|21744.6|21794.1|21778.6|21742.1|21726.6|387
1584617400000|2020-03-19 11:30:00|21759.1|21743.6|21668.1|21652.6|21759.1|21743.6|21651.6|21636.1|476
1584617700000|2020-03-19 11:35:00|21667.6|21652.1|21582.1|21566.6|21676.1|21660.6|21577.6|21562.1|465
1584618000000|2020-03-19 11:40:00|21574.1|21558.6|21550.6|21535.1|21579.1|21563.6|21528.6|21513.1|800
1584618300000|2020-03-19 11:45:00|21553.1|21537.6|21620.1|21604.6|21626.1|21610.6|21528.6|21513.1|730
1584618600000|2020-03-19 11:50:00|21622.1|21606.6|21574.1|21558.6|21670.6|21655.1|21565.6|21550.1|774
1584618900000|2020-03-19 11:55:00|21573.6|21558.1|21559.1|21543.6|21616.1|21600.6|21556.1|21540.6|251
1584619200000|2020-03-19 12:00:00|21559.6|21544.1|21622.6|21607.1|21640.1|21624.6|21559.6|21544.1|339
1584619500000|2020-03-19 12:05:00|21620.1|21604.6|21640.1|21624.6|21659.1|21643.6|21615.1|21599.6|260
1584619800000|2020-03-19 12:10:00|21641.1|21625.6|21551.6|21536.1|21653.1|21637.6|21542.6|21527.1|456
1584620100000|2020-03-19 12:15:00|21552.1|21536.6|21530.6|21515.1|21555.6|21540.1|21498.1|21482.6|597
1584620400000|2020-03-19 12:20:00|21531.1|21515.6|21519.1|21503.6|21542.6|21527.1|21505.1|21489.6|277
1584620700000|2020-03-19 12:25:00|21519.6|21504.1|21533.6|21518.1|21540.1|21524.6|21498.6|21483.1|278
1584621000000|2020-03-19 12:30:00|21533.1|21517.6|21561.1|21545.6|21575.1|21559.6|21512.1|21496.6|345
1584621300000|2020-03-19 12:35:00|21561.6|21546.1|21615.1|21599.6|21640.1|21624.6|21547.1|21531.6|413
1584621600000|2020-03-19 12:40:00|21614.1|21598.6|21685.6|21670.1|21686.6|21671.1|21595.6|21580.1|266
1584621900000|2020-03-19 12:45:00|21686.6|21671.1|21749.1|21733.6|21749.1|21733.6|21643.1|21627.6|503
1584622200000|2020-03-19 12:50:00|21748.6|21733.1|21730.6|21715.1|21766.6|21751.1|21716.1|21700.6|441
1584622500000|2020-03-19 12:55:00|21731.1|21715.6|21744.6|21729.1|21746.1|21730.6|21685.1|21669.6|481
1584622800000|2020-03-19 13:00:00|21746.1|21730.6|21812.1|21796.6|21830.6|21815.1|21744.1|21728.6|1147
1584623100000|2020-03-19 13:05:00|21812.6|21797.1|21815.6|21800.1|21848.1|21832.6|21772.6|21757.1|780
1584623400000|2020-03-19 13:10:00|21811.1|21795.6|21887.6|21872.1|21901.1|21885.6|21811.1|21795.6|645
1584623700000|2020-03-19 13:15:00|21889.1|21873.6|21890.1|21874.6|21915.1|21899.6|21866.1|21850.6|452
1584624000000|2020-03-19 13:20:00|21893.1|21877.6|21836.6|21821.1|21902.6|21887.1|21824.1|21808.6|437
1584624300000|2020-03-19 13:25:00|21837.1|21821.6|21850.6|21835.1|21851.1|21835.6|21812.6|21797.1|501
1584624600000|2020-03-19 13:30:00|21850.1|21834.6|21646.1|21630.6|21869.1|21853.6|21588.6|21573.1|1875
1584624900000|2020-03-19 13:35:00|21647.6|21632.1|21568.6|21553.1|21675.1|21659.6|21566.6|21551.1|1251
1584625200000|2020-03-19 13:40:00|21572.6|21557.1|21549.1|21533.6|21590.1|21574.6|21501.6|21486.1|1417
1584625500000|2020-03-19 13:45:00|21548.6|21533.1|21583.1|21567.6|21629.6|21614.1|21518.1|21502.6|1060
1584625800000|2020-03-19 13:50:00|21587.1|21571.6|21667.6|21652.1|21696.6|21681.1|21558.6|21543.1|1461
1584626100000|2020-03-19 13:55:00|21667.1|21651.6|21715.6|21700.1|21757.1|21741.6|21666.6|21651.1|1308
1584626400000|2020-03-19 14:00:00|21716.6|21701.1|21673.6|21658.1|21716.6|21701.1|21606.6|21591.1|1293
1584626700000|2020-03-19 14:05:00|21677.1|21661.6|21766.1|21750.6|21784.1|21768.6|21677.1|21661.6|1172
1584627000000|2020-03-19 14:10:00|21767.6|21752.1|21829.6|21814.1|21832.6|21817.1|21733.6|21718.1|1077
1584627300000|2020-03-19 14:15:00|21829.1|21813.6|21760.6|21745.1|21860.1|21844.6|21750.1|21734.6|1215
1584627600000|2020-03-19 14:20:00|21765.6|21750.1|21796.6|21781.1|21831.1|21815.6|21745.6|21730.1|808
1584627900000|2020-03-19 14:25:00|21794.1|21778.6|21860.6|21845.1|21863.1|21847.6|21759.6|21744.1|858
1584628200000|2020-03-19 14:30:00|21856.6|21841.1|21905.1|21889.6|21924.6|21909.1|21815.6|21800.1|866
1584628500000|2020-03-19 14:35:00|21903.6|21888.1|21755.6|21740.1|21907.1|21891.6|21744.6|21729.1|1219
1584628800000|2020-03-19 14:40:00|21758.6|21743.1|21764.6|21749.1|21794.1|21778.6|21700.6|21685.1|889
1584629100000|2020-03-19 14:45:00|21765.6|21750.1|21728.1|21712.6|21794.6|21779.1|21718.1|21702.6|727
1584629400000|2020-03-19 14:50:00|21731.1|21715.6|21719.6|21704.1|21758.6|21743.1|21675.1|21659.6|708
1584629700000|2020-03-19 14:55:00|21722.1|21706.6|21743.6|21728.1|21852.6|21837.1|21696.1|21680.6|1123
1584630000000|2020-03-19 15:00:00|21735.6|21720.1|21770.1|21754.6|21832.1|21816.6|21735.6|21720.1|877
1584630300000|2020-03-19 15:05:00|21775.1|21759.6|21767.6|21752.1|21812.6|21797.1|21737.6|21722.1|472
1584630600000|2020-03-19 15:10:00|21768.1|21752.6|21839.1|21823.6|21855.1|21839.6|21704.6|21689.1|759
1584630900000|2020-03-19 15:15:00|21843.6|21828.1|21812.1|21796.6|21849.6|21834.1|21786.1|21770.6|407
1584631200000|2020-03-19 15:20:00|21813.1|21797.6|21908.6|21893.1|21917.6|21902.1|21798.6|21783.1|647
1584631500000|2020-03-19 15:25:00|21907.6|21892.1|22032.1|22016.6|22038.1|22022.6|21905.6|21890.1|1157
1584631800000|2020-03-19 15:30:00|22032.6|22017.1|22055.6|22040.1|22064.6|22049.1|21961.1|21945.6|967
1584632100000|2020-03-19 15:35:00|22054.1|22038.6|22040.6|22025.1|22138.1|22122.6|22010.1|21994.6|1086
1584632400000|2020-03-19 15:40:00|22041.6|22026.1|22040.1|22024.6|22106.1|22090.6|22001.1|21985.6|927
1584632700000|2020-03-19 15:45:00|22039.6|22024.1|22074.1|22058.6|22080.6|22065.1|22017.6|22002.1|626
1584633000000|2020-03-19 15:50:00|22074.6|22059.1|22091.6|22076.1|22095.6|22080.1|22040.1|22024.6|421
1584633300000|2020-03-19 15:55:00|22091.1|22075.6|21933.1|21917.6|22091.1|22075.6|21920.6|21905.1|954
1584633600000|2020-03-19 16:00:00|21933.6|21918.1|21898.1|21882.6|21973.1|21957.6|21894.6|21879.1|685
1584633900000|2020-03-19 16:05:00|21897.6|21882.1|21913.1|21897.6|21987.1|21971.6|21894.1|21878.6|583
1584634200000|2020-03-19 16:10:00|21912.6|21897.1|21945.6|21930.1|21946.1|21930.6|21870.1|21854.6|627
1584634500000|2020-03-19 16:15:00|21945.1|21929.6|21894.6|21879.1|21956.6|21941.1|21872.1|21856.6|613
1584634800000|2020-03-19 16:20:00|21891.6|21876.1|21877.1|21861.6|21963.1|21947.6|21865.1|21849.6|535
1584635100000|2020-03-19 16:25:00|21879.1|21863.6|21938.6|21923.1|21946.1|21930.6|21817.1|21801.6|650
1584635400000|2020-03-19 16:30:00|21935.1|21919.6|21839.1|21823.6|21940.1|21924.6|21830.6|21815.1|516
1584635700000|2020-03-19 16:35:00|21839.6|21824.1|21924.6|21909.1|21928.1|21912.6|21816.6|21801.1|365
1584636000000|2020-03-19 16:40:00|21923.6|21908.1|21986.1|21970.6|22012.1|21996.6|21890.1|21874.6|449
1584636300000|2020-03-19 16:45:00|21985.6|21970.1|21977.1|21961.6|22034.1|22018.6|21968.1|21952.6|346
1584636600000|2020-03-19 16:50:00|21977.6|21962.1|22072.1|22056.6|22081.6|22066.1|21968.6|21953.1|349
1584636900000|2020-03-19 16:55:00|22076.1|22060.6|22085.1|22069.6|22120.1|22104.6|22029.1|22013.6|520
1584637200000|2020-03-19 17:00:00|22084.6|22069.1|22046.1|22030.6|22105.1|22089.6|22026.1|22010.6|302
1584637500000|2020-03-19 17:05:00|22044.6|22029.1|22051.6|22036.1|22089.1|22073.6|22016.6|22001.1|181
1584637800000|2020-03-19 17:10:00|22052.1|22036.6|22098.1|22082.6|22155.6|22140.1|22051.1|22035.6|471
1584638100000|2020-03-19 17:15:00|22096.1|22080.6|22126.1|22110.6|22130.1|22114.6|22062.6|22047.1|243
1584638400000|2020-03-19 17:20:00|22126.6|22111.1|22158.6|22143.1|22176.1|22160.6|22111.1|22095.6|236
1584638700000|2020-03-19 17:25:00|22159.1|22143.6|22084.6|22069.1|22167.6|22152.1|22064.1|22048.6|329
1584639000000|2020-03-19 17:30:00|22085.1|22069.6|22106.6|22091.1|22118.6|22103.1|22057.6|22042.1|124
1584639300000|2020-03-19 17:35:00|22106.1|22090.6|22092.1|22076.6|22106.1|22090.6|22025.6|22010.1|315
1584639600000|2020-03-19 17:40:00|22091.6|22076.1|22109.1|22093.6|22120.1|22104.6|22052.1|22036.6|89
1584639900000|2020-03-19 17:45:00|22109.6|22094.1|22140.1|22124.6|22169.1|22153.6|22107.6|22092.1|160
1584640200000|2020-03-19 17:50:00|22139.6|22124.1|22184.6|22169.1|22202.1|22186.6|22139.6|22124.1|483
1584640500000|2020-03-19 17:55:00|22185.1|22169.6|22152.1|22136.6|22214.6|22199.1|22134.6|22119.1|296
1584640800000|2020-03-19 18:00:00|22152.6|22137.1|22101.6|22086.1|22177.6|22162.1|22097.1|22081.6|195
1584641100000|2020-03-19 18:05:00|22101.1|22085.6|22069.6|22054.1|22128.6|22113.1|22066.6|22051.1|150
1584641400000|2020-03-19 18:10:00|22069.1|22053.6|22148.6|22133.1|22148.6|22133.1|22069.1|22053.6|137
1584641700000|2020-03-19 18:15:00|22149.6|22134.1|22169.6|22154.1|22178.6|22163.1|22109.1|22093.6|86
1584642000000|2020-03-19 18:20:00|22170.1|22154.6|22212.6|22197.1|22214.6|22199.1|22153.6|22138.1|170
1584642300000|2020-03-19 18:25:00|22212.1|22196.6|22163.1|22147.6|22220.1|22204.6|22145.1|22129.6|175
1584642600000|2020-03-19 18:30:00|22163.6|22148.1|22197.6|22182.1|22216.1|22200.6|22160.1|22144.6|181
1584642900000|2020-03-19 18:35:00|22197.1|22181.6|22235.1|22219.6|22237.1|22221.6|22180.1|22164.6|244
1584643200000|2020-03-19 18:40:00|22236.1|22220.6|22268.6|22253.1|22300.6|22285.1|22233.1|22217.6|466
1584643500000|2020-03-19 18:45:00|22267.6|22252.1|22290.1|22274.6|22298.1|22282.6|22247.6|22232.1|200
1584643800000|2020-03-19 18:50:00|22291.1|22275.6|22198.6|22183.1|22294.1|22278.6|22186.1|22170.6|354
1584644100000|2020-03-19 18:55:00|22200.1|22184.6|22246|22199.5|22254|22218.6|22188.1|22172.6|331
1584644400000|2020-03-19 19:00:00|22245.7|22199.2|22177.6|22131.1|22245.7|22199.2|22116.9|22070.4|0
1584644700000|2020-03-19 19:05:00|22177.5|22131|22075.4|22028.9|22199.4|22152.9|22075.4|22028.9|0
1584645000000|2020-03-19 19:10:00|22076.2|22029.7|22107.5|22061|22139.2|22092.7|22033.6|21987.1|0
1584645300000|2020-03-19 19:15:00|22108.4|22061.9|22122.2|22075.7|22179.5|22133|22051.3|22004.8|0
1584645600000|2020-03-19 19:20:00|22123.1|22076.6|22134|22087.5|22160.5|22114|22083.8|22037.3|0
1584645900000|2020-03-19 19:25:00|22135.9|22089.4|22113.4|22066.9|22172.3|22125.8|22112.3|22065.8|0
1584646200000|2020-03-19 19:30:00|22114.3|22067.8|22100|22053.5|22161.7|22115.2|22039.2|21992.7|0
1584646500000|2020-03-19 19:35:00|22098.1|22051.6|22075.4|22028.9|22119.1|22072.6|22044.3|21997.8|0
1584646800000|2020-03-19 19:40:00|22076.8|22030.3|22158.6|22112.1|22167.9|22121.4|22042.2|21995.7|0
1584647100000|2020-03-19 19:45:00|22159.5|22113|22081.1|22034.6|22180.7|22134.2|22073.5|22027|0
1584647400000|2020-03-19 19:50:00|22077.2|22030.7|22008.1|21961.6|22077.2|22030.7|21950|21903.5|0
1584647700000|2020-03-19 19:55:00|22010|21963.5|22046.6|22000.1|22066.4|22019.9|22010|21963.5|0
1584648000000|2020-03-19 20:00:00|22046.2|21999.7|21971.4|21924.9|22049.1|22002.6|21956.8|21910.3|0
1584648300000|2020-03-19 20:05:00|21969.1|21922.6|21974.1|21927.6|22039.2|21992.7|21969.1|21922.6|0
1584648600000|2020-03-19 20:10:00|21973.6|21927.1|22045.7|21999.2|22071.3|22024.8|21921.9|21875.4|0
1584648900000|2020-03-19 20:15:00|22044.9|21998.4|22027.2|21980.7|22057.6|22011.1|22027.2|21980.7|0
1584649200000|2020-03-19 20:20:00|22022.6|21976.1|22045.5|21999|22045.5|21999|22019.6|21973.1|0
1584649500000|2020-03-19 20:25:00|22044.9|21998.4|22033.2|21986.7|22044.9|21998.4|22028.1|21981.6|0
1584649800000|2020-03-19 20:30:00|22019.4|21972.9|21945.9|21899.4|22019.4|21972.9|21938.1|21891.6|0
1584650100000|2020-03-19 20:35:00|21949.8|21903.3|21918.2|21871.7|21960.7|21914.2|21917.3|21870.8|0
1584650400000|2020-03-19 20:40:00|21917.3|21870.8|21864.7|21818.2|21923.1|21876.6|21858.1|21811.6|0
1584650700000|2020-03-19 20:45:00|21863.7|21817.2|21753.9|21707.4|21865.4|21818.9|21738.8|21692.3|0
1584651000000|2020-03-19 20:50:00|21752.9|21706.4|21772.3|21725.8|21805.4|21758.9|21749.6|21703.1|0
1584651300000|2020-03-19 20:55:00|21773.3|21726.8|21812.6|21766.1|21831.3|21784.8|21756.9|21710.4|0
1584651600000|2020-03-19 21:00:00|21813.2|21766.7|21840.2|21793.7|21840.2|21793.7|21802.7|21756.2|0
1584651900000|2020-03-19 21:05:00|21840.7|21794.2|21821.5|21775|21840.7|21794.2|21818.4|21771.9|0
1584652200000|2020-03-19 21:10:00|21822.9|21776.4|21818.8|21772.3|21833.2|21786.7|21815.7|21769.2|0
1584652500000|2020-03-19 21:15:00|21819|21772.5|21812.8|21766.3|21823|21776.5|21794.7|21748.2|0
1584652800000|2020-03-19 21:20:00|21809.4|21762.9|21813.2|21766.7|21822.6|21776.1|21809.4|21762.9|0
1584653100000|2020-03-19 21:25:00|21810.4|21763.9|21797.6|21751.1|21816|21769.5|21793.3|21746.8|0
1584653400000|2020-03-19 21:30:00|21797.8|21751.3|21781.5|21735|21797.8|21751.3|21778.9|21732.4|0
1584653700000|2020-03-19 21:35:00|21780.3|21733.8|21773.1|21726.6|21795.6|21749.1|21773|21726.5|0
1584654000000|2020-03-19 21:40:00|21777|21730.5|21779.3|21732.8|21789.5|21743|21772.5|21726|0
1584654300000|2020-03-19 21:45:00|21779.8|21733.3|21766.2|21719.7|21784.9|21738.4|21763.6|21717.1|0
1584654600000|2020-03-19 21:50:00|21769.1|21722.6|21786.1|21739.6|21786.4|21739.9|21766.2|21719.7|0
1584654900000|2020-03-19 21:55:00|21783.1|21736.6|21799.7|21753.2|21806.3|21759.8|21778.5|21732|0
1584655200000|2020-03-19 22:00:00|21800.5|21754|21828.1|21781.6|21850.7|21804.2|21715.7|21669.2|0
1584655500000|2020-03-19 22:05:00|21826.1|21779.6|21753.5|21707|21898.2|21851.7|21742.8|21696.3|0
1584655800000|2020-03-19 22:10:00|21746.7|21700.2|21858.7|21812.2|21878|21831.5|21726|21679.5|0
1584656100000|2020-03-19 22:15:00|21857.7|21811.2|21825.1|21778.6|21857.7|21811.2|21780|21733.5|0
1584656400000|2020-03-19 22:20:00|21823.1|21776.6|21804.7|21758.2|21875.1|21828.6|21803.7|21757.2|0
1584656700000|2020-03-19 22:25:00|21803.7|21757.2|21840|21793.5|21853.8|21807.3|21793.6|21747.1|0
1584657000000|2020-03-19 22:30:00|21839|21792.5|21770.9|21724.4|21842.5|21796|21756.2|21709.7|0
1584657300000|2020-03-19 22:35:00|21771.9|21725.4|21723.5|21677|21773.9|21727.4|21720.6|21674.1|0
1584657600000|2020-03-19 22:40:00|21721.6|21675.1|21736.5|21690|21806.2|21759.7|21720.8|21674.3|0
1584657900000|2020-03-19 22:45:00|21735.5|21689|21759|21712.5|21785.4|21738.9|21735.5|21689|0
1584658200000|2020-03-19 22:50:00|21752.1|21705.6|21797.4|21750.9|21818|21771.5|21734.8|21688.3|0
1584658500000|2020-03-19 22:55:00|21798.3|21751.8|21687.6|21641.1|21798.3|21751.8|21665.3|21618.8|0
1584658800000|2020-03-19 23:00:00|21684.6|21638.1|21665.4|21618.9|21728.9|21682.4|21651.6|21605.1|0
1584659100000|2020-03-19 23:05:00|21667.3|21620.8|21683.8|21637.3|21714|21667.5|21665.4|21618.9|0
1584659400000|2020-03-19 23:10:00|21681.8|21635.3|21695.9|21649.4|21719.5|21673|21656.7|21610.2|0
1584659700000|2020-03-19 23:15:00|21696.9|21650.4|21775.5|21729|21829.1|21782.6|21693.9|21647.4|0
1584660000000|2020-03-19 23:20:00|21772.5|21726|21827.7|21781.2|21839.5|21793|21756.7|21710.2|0
1584660300000|2020-03-19 23:25:00|21829.7|21783.2|21746|21699.5|21829.7|21783.2|21718.8|21672.3|0
1584660600000|2020-03-19 23:30:00|21745|21698.5|21753.7|21707.2|21786.1|21739.6|21725|21678.5|0
1584660900000|2020-03-19 23:35:00|21752.7|21706.2|21805.2|21758.7|21810.1|21763.6|21724.1|21677.6|0
1584661200000|2020-03-19 23:40:00|21806.1|21759.6|21823.9|21777.4|21828.5|21782|21799.6|21753.1|0
1584661500000|2020-03-19 23:45:00|21823.8|21777.3|21848.6|21802.1|21850.6|21804.1|21797|21750.5|0
1584661800000|2020-03-19 23:50:00|21847.7|21801.2|21851.6|21805.1|21881.5|21835|21839.1|21792.6|0
1584662100000|2020-03-19 23:55:00|21855.5|21809|21884.9|21838.4|21904.8|21858.3|21833.8|21787.3|0
1584662400000|2020-03-20 00:00:00|21887.8|21841.3|21887.7|21841.2|21907.9|21861.4|21810.6|21764.1|0
1584662700000|2020-03-20 00:05:00|21879.8|21833.3|21856.6|21810.1|21881.8|21835.3|21820.2|21773.7|0
1584663000000|2020-03-20 00:10:00|21854.6|21808.1|21834.3|21787.8|21854.6|21808.1|21776.2|21729.7|0
1584663300000|2020-03-20 00:15:00|21835.3|21788.8|21906|21859.5|21940.4|21893.9|21808.5|21762|0
1584663600000|2020-03-20 00:20:00|21905|21858.5|22015.8|21969.3|22022.3|21975.8|21902.1|21855.6|0
1584663900000|2020-03-20 00:25:00|22016.3|21969.8|21972|21925.5|22039.5|21993|21966.2|21919.7|0
1584664200000|2020-03-20 00:30:00|21971.5|21925|21925.6|21879.1|21975.9|21929.4|21909.3|21862.8|0
1584664500000|2020-03-20 00:35:00|21925.1|21878.6|21986.1|21939.6|21986.1|21939.6|21925.1|21878.6|0
1584664800000|2020-03-20 00:40:00|21986.3|21939.8|21917.1|21870.6|21993.6|21947.1|21915.6|21869.1|0
1584665100000|2020-03-20 00:45:00|21914.8|21868.3|21898.2|21851.7|21919.1|21872.6|21830.9|21784.4|0
1584665400000|2020-03-20 00:50:00|21893.6|21847.1|21892|21845.5|21904.2|21857.7|21845.9|21799.4|0
1584665700000|2020-03-20 00:55:00|21892.5|21846|21837.9|21791.4|21906.1|21859.6|21797.5|21751|0
1584666000000|2020-03-20 01:00:00|21837.5|21791|21915.1|21868.6|21919|21872.5|21817.2|21770.7|0
1584666300000|2020-03-20 01:05:00|21917.4|21870.9|22005.6|21959.1|22017.3|21970.8|21917.4|21870.9|0
1584666600000|2020-03-20 01:10:00|22007|21960.5|22035.9|21989.4|22080.5|22034|21978.9|21932.4|0
1584666900000|2020-03-20 01:15:00|22075.6|22029.1|22158.8|22146.3|22200.3|22187.8|22069.3|22029.1|3021
1584667200000|2020-03-20 01:20:00|22162.3|22149.8|22372.8|22360.3|22375.8|22363.3|22119.3|22106.8|2725
1584667500000|2020-03-20 01:25:00|22374.3|22361.8|22377.8|22365.3|22439.8|22427.3|22326.8|22314.3|2526
1584667800000|2020-03-20 01:30:00|22378.8|22366.3|22197.8|22185.3|22378.8|22366.3|22128.8|22116.3|5165
1584668100000|2020-03-20 01:35:00|22193.8|22181.3|22181.8|22169.3|22289.3|22276.8|22175.3|22162.8|3047
1584668400000|2020-03-20 01:40:00|22174.3|22161.8|22150.3|22137.8|22268.8|22256.3|22148.8|22136.3|3000
1584668700000|2020-03-20 01:45:00|22149.3|22136.8|22297.8|22285.3|22314.8|22302.3|22120.8|22108.3|3299
1584669000000|2020-03-20 01:50:00|22300.8|22288.3|22367.3|22354.8|22382.3|22369.8|22264.8|22252.3|2521
1584669300000|2020-03-20 01:55:00|22370.3|22357.8|22452.3|22439.8|22473.3|22460.8|22326.8|22314.3|3272
1584669600000|2020-03-20 02:00:00|22453.8|22441.3|22342.3|22329.8|22465.3|22452.8|22342.3|22329.8|2881
1584669900000|2020-03-20 02:05:00|22343.3|22330.8|22429.8|22417.3|22431.3|22418.8|22336.8|22324.3|2617
1584670200000|2020-03-20 02:10:00|22428.8|22416.3|22525.8|22513.3|22527.3|22514.8|22420.8|22408.3|4056
1584670500000|2020-03-20 02:15:00|22529.8|22517.3|22549.8|22537.3|22568.8|22556.3|22518.3|22505.8|2947
1584670800000|2020-03-20 02:20:00|22555.3|22542.8|22596.3|22583.8|22634.3|22621.8|22514.3|22501.8|3087
1584671100000|2020-03-20 02:25:00|22598.8|22586.3|22538.3|22525.8|22609.3|22596.8|22509.3|22496.8|3246
1584671400000|2020-03-20 02:30:00|22537.3|22524.8|22510.8|22498.3|22589.3|22576.8|22464.8|22452.3|2802
1584671700000|2020-03-20 02:35:00|22508.3|22495.8|22440.8|22428.3|22536.3|22523.8|22429.3|22416.8|2961
1584672000000|2020-03-20 02:40:00|22436.8|22424.3|22407.8|22395.3|22470.8|22458.3|22392.8|22380.3|2248
1584672300000|2020-03-20 02:45:00|22408.3|22395.8|22341.3|22328.8|22456.3|22443.8|22341.3|22328.8|2072
1584672600000|2020-03-20 02:50:00|22344.3|22331.8|22347.8|22335.3|22367.3|22354.8|22310.3|22297.8|2462
1584672900000|2020-03-20 02:55:00|22351.3|22338.8|22400.8|22388.3|22407.8|22395.3|22338.3|22325.8|1814
1584673200000|2020-03-20 03:00:00|22399.8|22387.3|22327.8|22315.3|22405.8|22393.3|22320.3|22307.8|1613
1584673500000|2020-03-20 03:05:00|22328.3|22315.8|22305.8|22293.3|22356.3|22343.8|22256.8|22244.3|2113
1584673800000|2020-03-20 03:10:00|22298.3|22285.8|22294.8|22282.3|22327.3|22314.8|22260.8|22248.3|1855
1584674100000|2020-03-20 03:15:00|22294.3|22281.8|22318.3|22305.8|22356.8|22344.3|22282.8|22270.3|1716
1584674400000|2020-03-20 03:20:00|22317.3|22304.8|22241.3|22228.8|22317.3|22304.8|22211.8|22199.3|1879
1584674700000|2020-03-20 03:25:00|22243.3|22230.8|22265.8|22253.3|22283.8|22271.3|22230.3|22217.8|1458
1584675000000|2020-03-20 03:30:00|22266.3|22253.8|22209.8|22197.3|22299.8|22287.3|22190.3|22177.8|1634
1584675300000|2020-03-20 03:35:00|22208.8|22196.3|22246.8|22234.3|22254.8|22242.3|22201.3|22188.8|943
1584675600000|2020-03-20 03:40:00|22249.3|22236.8|22243.3|22230.8|22267.8|22255.3|22220.8|22208.3|812
1584675900000|2020-03-20 03:45:00|22247.3|22234.8|22305.8|22293.3|22315.8|22303.3|22244.3|22231.8|1041
1584676200000|2020-03-20 03:50:00|22306.8|22294.3|22303.3|22290.8|22324.3|22311.8|22283.8|22271.3|924
1584676500000|2020-03-20 03:55:00|22299.8|22287.3|22267.3|22254.8|22327.3|22314.8|22254.3|22241.8|698
1584676800000|2020-03-20 04:00:00|22266.3|22253.8|22311.4|22264.9|22316.6|22270.1|22266.3|22245.3|0
1584677100000|2020-03-20 04:05:00|22312|22265.5|22324.1|22277.6|22339.2|22292.7|22292.2|22245.7|0
1584677400000|2020-03-20 04:10:00|22326.4|22279.9|22340.1|22293.6|22353.6|22307.1|22318.5|22272|0
1584677700000|2020-03-20 04:15:00|22342.6|22296.1|22400.6|22354.1|22413.3|22366.8|22341.6|22295.1|0
1584678000000|2020-03-20 04:20:00|22398.2|22351.7|22457.5|22411|22464.7|22418.2|22392.1|22345.6|0
1584678300000|2020-03-20 04:25:00|22457.1|22410.6|22463.9|22417.4|22466.2|22419.7|22437.7|22391.2|0
1584678600000|2020-03-20 04:30:00|22461.6|22415.1|22459|22412.5|22476|22429.5|22424.3|22377.8|0
1584678900000|2020-03-20 04:35:00|22456.7|22410.2|22459.5|22413|22533.7|22487.2|22438|22391.5|0
1584679200000|2020-03-20 04:40:00|22468|22421.5|22438.8|22392.3|22468|22421.5|22419.6|22373.1|0
1584679500000|2020-03-20 04:45:00|22436.4|22389.9|22389.5|22343|22436.4|22389.9|22372|22325.5|0
1584679800000|2020-03-20 04:50:00|22390.5|22344|22378.5|22332|22410.6|22364.1|22365.5|22319|0
1584680100000|2020-03-20 04:55:00|22376|22329.5|22416.7|22370.2|22424.2|22377.7|22360.7|22314.2|0
1584680400000|2020-03-20 05:00:00|22419.2|22372.7|22305.8|22293.3|22421.5|22375.3|22277.3|22264.8|2292
1584680700000|2020-03-20 05:05:00|22306.8|22294.3|22225.8|22213.3|22309.8|22297.3|22188.3|22175.8|1989
1584681000000|2020-03-20 05:10:00|22228.3|22215.8|22162.8|22150.3|22242.3|22229.8|22162.8|22150.3|1217
1584681300000|2020-03-20 05:15:00|22162.3|22149.8|22152.8|22140.3|22175.3|22162.8|22123.3|22110.8|1818
1584681600000|2020-03-20 05:20:00|22149.8|22137.3|22209.8|22197.3|22226.8|22214.3|22132.8|22120.3|1344
1584681900000|2020-03-20 05:25:00|22210.3|22197.8|22302.3|22289.8|22318.8|22306.3|22209.8|22197.3|2055
1584682200000|2020-03-20 05:30:00|22301.3|22288.8|22329.3|22316.8|22336.8|22324.3|22262.3|22249.8|1518
1584682500000|2020-03-20 05:35:00|22330.3|22317.8|22322.8|22310.3|22357.8|22345.3|22296.8|22284.3|1464
1584682800000|2020-03-20 05:40:00|22320.8|22308.3|22274.3|22261.8|22322.8|22310.3|22274.3|22261.8|1217
1584683100000|2020-03-20 05:45:00|22273.8|22261.3|22288.8|22276.3|22314.8|22302.3|22265.3|22252.8|875
1584683400000|2020-03-20 05:50:00|22288.3|22275.8|22291.8|22279.3|22338.8|22326.3|22271.3|22258.8|1313
1584683700000|2020-03-20 05:55:00|22292.8|22280.3|22329.8|22317.3|22334.3|22321.8|22291.3|22278.8|1128
1584684000000|2020-03-20 06:00:00|22331.8|22319.3|22411.8|22399.3|22436.3|22423.8|22310.8|22298.3|2724
1584684300000|2020-03-20 06:05:00|22411.3|22398.8|22464.3|22451.8|22464.3|22451.8|22371.3|22358.8|2166
1584684600000|2020-03-20 06:10:00|22461.3|22448.8|22556.8|22544.3|22568.3|22555.8|22423.8|22411.3|3076
1584684900000|2020-03-20 06:15:00|22557.3|22544.8|22592.3|22579.8|22624.3|22611.8|22535.8|22523.3|2552
1584685200000|2020-03-20 06:20:00|22589.3|22576.8|22566.3|22553.8|22606.3|22593.8|22542.8|22530.3|2383
1584685500000|2020-03-20 06:25:00|22561.3|22548.8|22634.3|22621.8|22643.3|22630.8|22559.3|22546.8|2681
1584685800000|2020-03-20 06:30:00|22634.8|22622.3|22581.8|22569.3|22658.3|22645.8|22547.8|22535.3|2688
1584686100000|2020-03-20 06:35:00|22581.3|22568.8|22604.3|22591.8|22620.3|22607.8|22569.3|22556.8|1896
1584686400000|2020-03-20 06:40:00|22603.3|22590.8|22652.8|22640.3|22683.8|22671.3|22593.3|22580.8|2356
1584686700000|2020-03-20 06:45:00|22650.8|22638.3|22637.8|22625.3|22705.8|22693.3|22637.8|22625.3|1793
1584687000000|2020-03-20 06:50:00|22638.3|22625.8|22624.3|22611.8|22678.8|22666.3|22619.8|22607.3|1679
1584687300000|2020-03-20 06:55:00|22626.3|22613.8|22629.3|22616.8|22654.8|22642.3|22592.8|22580.3|1836
1584687600000|2020-03-20 07:00:00|22630.8|22618.3|22547.8|22535.3|22671.3|22658.8|22530.8|22518.3|2668
1584687900000|2020-03-20 07:05:00|22549.8|22537.3|22563.3|22550.8|22578.3|22565.8|22524.8|22512.3|1150
1584688200000|2020-03-20 07:10:00|22563.8|22551.3|22625.3|22612.8|22639.3|22626.8|22562.3|22549.8|1628
1584688500000|2020-03-20 07:15:00|22627.3|22614.8|22593.3|22580.8|22627.8|22615.3|22569.8|22557.3|1140
1584688800000|2020-03-20 07:20:00|22592.3|22579.8|22645.3|22632.8|22650.8|22638.3|22564.8|22552.3|1330
1584689100000|2020-03-20 07:25:00|22645.8|22633.3|22680.8|22668.3|22695.3|22682.8|22639.3|22626.8|1486
1584689400000|2020-03-20 07:30:00|22681.3|22668.8|22657.3|22644.8|22688.3|22675.8|22638.3|22625.8|4344
1584689700000|2020-03-20 07:35:00|22655.3|22642.8|22642.3|22629.8|22689.3|22676.8|22637.3|22624.8|1428
1584690000000|2020-03-20 07:40:00|22641.8|22629.3|22738.8|22726.3|22738.8|22726.3|22635.8|22623.3|2057
1584690300000|2020-03-20 07:45:00|22739.8|22727.3|22707.8|22695.3|22747.3|22734.8|22688.3|22675.8|1824
1584690600000|2020-03-20 07:50:00|22706.8|22694.3|22749.3|22736.8|22759.3|22746.8|22698.3|22685.8|1814
1584690900000|2020-03-20 07:55:00|22749.8|22737.3|22793.8|22781.3|22799.8|22787.3|22728.8|22716.3|2374
1584691200000|2020-03-20 08:00:00|22797.3|22784.8|22809.8|22797.3|22843.3|22830.8|22770.3|22757.8|3077
1584691500000|2020-03-20 08:05:00|22808.8|22796.3|22838.3|22825.8|22865.8|22853.3|22782.8|22770.3|3546
1584691800000|2020-03-20 08:10:00|22845.3|22832.8|22956.3|22943.8|22958.3|22945.8|22831.8|22819.3|2523
1584692100000|2020-03-20 08:15:00|22956.8|22944.3|22928.8|22916.3|23000.8|22988.3|22890.8|22878.3|2271
1584692400000|2020-03-20 08:20:00|22929.3|22916.8|22900.8|22888.3|22942.3|22929.8|22895.3|22882.8|1500
1584692700000|2020-03-20 08:25:00|22900.3|22887.8|23061.8|23049.3|23104.8|23092.3|22900.3|22887.8|2930
1584693000000|2020-03-20 08:30:00|23107|23060.5|23031.2|22984.7|23107|23060.5|22912.5|22866|0
1584693300000|2020-03-20 08:35:00|23035.8|22989.3|22997.2|22950.7|23071.7|23025.2|22997.2|22950.7|0
1584693600000|2020-03-20 08:40:00|22996.2|22949.7|22925.2|22878.7|23021.8|22975.3|22875.9|22829.4|0
1584693900000|2020-03-20 08:45:00|22923.2|22876.7|23086.5|23040|23095.8|23049.3|22909.7|22863.2|0
1584694200000|2020-03-20 08:50:00|23081.9|23035.4|23059.9|23013.4|23139.7|23093.2|23053.7|23007.2|0
1584694500000|2020-03-20 08:55:00|23059.4|23012.9|23176.1|23129.6|23188.8|23142.3|23051.5|23005|0
1584694800000|2020-03-20 09:00:00|23166.9|23120.4|23155.7|23109.2|23246|23199.5|23140.3|23093.8|0
1584695100000|2020-03-20 09:05:00|23156.2|23109.7|23226|23179.5|23259.4|23212.9|23151.7|23105.2|0
1584695400000|2020-03-20 09:10:00|23222|23175.5|23201.1|23154.6|23270.4|23223.9|23171|23124.5|0
1584695700000|2020-03-20 09:15:00|23261.9|23215.4|23054.3|23038.8|23266.5|23220|23028.3|23012.8|1901
1584696000000|2020-03-20 09:20:00|23053.3|23037.8|22995.3|22979.8|23071.8|23056.3|22991.8|22976.3|600
1584696300000|2020-03-20 09:25:00|22992.8|22977.3|22974.8|22959.3|23004.8|22989.3|22955.8|22940.3|659
1584696600000|2020-03-20 09:30:00|22975.3|22959.8|22958.3|22942.8|22993.8|22978.3|22956.3|22940.8|357
1584696900000|2020-03-20 09:35:00|22956.3|22940.8|22904.8|22889.3|22958.3|22942.8|22876.3|22860.8|879
1584697200000|2020-03-20 09:40:00|22903.3|22887.8|22936.8|22921.3|22959.8|22944.3|22897.3|22881.8|585
1584697500000|2020-03-20 09:45:00|22937.3|22921.8|22992.3|22976.8|23006.8|22991.3|22933.3|22917.8|499
1584697800000|2020-03-20 09:50:00|22992.8|22977.3|23086.8|23071.3|23099.3|23083.8|22985.8|22970.3|677
1584698100000|2020-03-20 09:55:00|23089.3|23073.8|23055.3|23039.8|23117.8|23102.3|23047.8|23032.3|646
1584698400000|2020-03-20 10:00:00|23057.3|23041.8|23032.3|23016.8|23057.8|23042.3|23004.3|22988.8|601
1584698700000|2020-03-20 10:05:00|23031.8|23016.3|23126.3|23110.8|23133.3|23117.8|23025.8|23010.3|583
1584699000000|2020-03-20 10:10:00|23125.3|23109.8|23121.8|23106.3|23163.8|23148.3|23116.8|23101.3|570
1584699300000|2020-03-20 10:15:00|23121.3|23105.8|23061.8|23046.3|23131.3|23115.8|23040.3|23024.8|532
1584699600000|2020-03-20 10:20:00|23061.3|23045.8|23025.8|23010.3|23062.8|23047.3|22978.3|22962.8|568
1584699900000|2020-03-20 10:25:00|23021.3|23005.8|22987.8|22972.3|23022.3|23006.8|22976.3|22960.8|297
1584700200000|2020-03-20 10:30:00|22984.8|22969.3|22942.8|22927.3|22988.8|22973.3|22910.8|22895.3|728
1584700500000|2020-03-20 10:35:00|22943.8|22928.3|22984.8|22969.3|22984.8|22969.3|22934.8|22919.3|396
1584700800000|2020-03-20 10:40:00|22985.3|22969.8|22941.3|22925.8|22987.3|22971.8|22925.3|22909.8|337
1584701100000|2020-03-20 10:45:00|22939.8|22924.3|22964.3|22948.8|22968.3|22952.8|22909.8|22894.3|457
1584701400000|2020-03-20 10:50:00|22965.3|22949.8|22933.3|22917.8|23000.3|22984.8|22928.3|22912.8|453
1584701700000|2020-03-20 10:55:00|22932.8|22917.3|22958.8|22943.3|22974.3|22958.8|22911.8|22896.3|272
1584702000000|2020-03-20 11:00:00|22956.3|22940.8|22927.3|22911.8|22956.3|22940.8|22917.3|22901.8|224
1584702300000|2020-03-20 11:05:00|22926.8|22911.3|22875.3|22859.8|22926.8|22911.3|22866.8|22851.3|478
1584702600000|2020-03-20 11:10:00|22875.8|22860.3|22832.3|22816.8|22879.8|22864.3|22823.3|22807.8|578
1584702900000|2020-03-20 11:15:00|22831.3|22815.8|22838.8|22823.3|22843.8|22828.3|22787.8|22772.3|931
1584703200000|2020-03-20 11:20:00|22838.3|22822.8|22756.3|22740.8|22840.8|22825.3|22755.8|22740.3|685
1584703500000|2020-03-20 11:25:00|22756.8|22741.3|22769.3|22753.8|22805.8|22790.3|22747.8|22732.3|803
1584703800000|2020-03-20 11:30:00|22770.8|22755.3|22825.8|22810.3|22835.8|22820.3|22766.8|22751.3|601
1584704100000|2020-03-20 11:35:00|22823.8|22808.3|22762.3|22746.8|22824.3|22808.8|22723.3|22707.8|705
1584704400000|2020-03-20 11:40:00|22760.8|22745.3|22749.3|22733.8|22777.3|22761.8|22738.3|22722.8|443
1584704700000|2020-03-20 11:45:00|22749.8|22734.3|22754.8|22739.3|22800.8|22785.3|22742.3|22726.8|443
1584705000000|2020-03-20 11:50:00|22755.8|22740.3|22825.3|22809.8|22851.3|22835.8|22755.8|22740.3|596
1584705300000|2020-03-20 11:55:00|22825.8|22810.3|22830.3|22814.8|22849.3|22833.8|22810.3|22794.8|357
1584705600000|2020-03-20 12:00:00|22832.8|22817.3|22882.3|22866.8|22894.3|22878.8|22828.8|22813.3|547
1584705900000|2020-03-20 12:05:00|22882.8|22867.3|22897.3|22881.8|22923.3|22907.8|22874.3|22858.8|398
1584706200000|2020-03-20 12:10:00|22896.8|22881.3|22876.3|22860.8|22920.3|22904.8|22847.8|22832.3|473
1584706500000|2020-03-20 12:15:00|22876.8|22861.3|22803.3|22787.8|22878.3|22862.8|22790.3|22774.8|615
1584706800000|2020-03-20 12:20:00|22802.8|22787.3|22790.8|22775.3|22832.3|22816.8|22777.8|22762.3|426
1584707100000|2020-03-20 12:25:00|22797.8|22782.3|22709.8|22694.3|22806.8|22791.3|22708.3|22692.8|488
1584707400000|2020-03-20 12:30:00|22711.8|22696.3|22747.3|22731.8|22748.3|22732.8|22708.3|22692.8|686
1584707700000|2020-03-20 12:35:00|22746.8|22731.3|22739.8|22724.3|22777.3|22761.8|22732.3|22716.8|467
1584708000000|2020-03-20 12:40:00|22740.3|22724.8|22764.8|22749.3|22804.3|22788.8|22719.3|22703.8|471
1584708300000|2020-03-20 12:45:00|22761.3|22745.8|22720.8|22705.3|22783.3|22767.8|22711.8|22696.3|357
1584708600000|2020-03-20 12:50:00|22719.8|22704.3|22743.8|22728.3|22751.3|22735.8|22703.8|22688.3|584
1584708900000|2020-03-20 12:55:00|22744.3|22728.8|22703.3|22687.8|22748.8|22733.3|22699.8|22684.3|384
1584709200000|2020-03-20 13:00:00|22702.8|22687.3|22788.3|22772.8|22799.3|22783.8|22681.8|22666.3|793
1584709500000|2020-03-20 13:05:00|22789.8|22774.3|22749.8|22734.3|22791.3|22775.8|22727.3|22711.8|458
1584709800000|2020-03-20 13:10:00|22747.8|22732.3|22791.8|22776.3|22792.3|22776.8|22718.3|22702.8|334
1584710100000|2020-03-20 13:15:00|22792.8|22777.3|22711.8|22696.3|22794.3|22778.8|22679.8|22664.3|470
1584710400000|2020-03-20 13:20:00|22715.8|22700.3|22731.3|22715.8|22764.8|22749.3|22713.8|22698.3|231
1584710700000|2020-03-20 13:25:00|22730.8|22715.3|22733.8|22718.3|22752.3|22736.8|22695.3|22679.8|460
1584711000000|2020-03-20 13:30:00|22732.8|22717.3|22760.3|22744.8|22760.8|22745.3|22692.8|22677.3|686
1584711300000|2020-03-20 13:35:00|22760.8|22745.3|22608.3|22592.8|22806.8|22791.3|22607.3|22591.8|1353
1584711600000|2020-03-20 13:40:00|22608.8|22593.3|22533.3|22517.8|22624.3|22608.8|22511.8|22496.3|1191
1584711900000|2020-03-20 13:45:00|22536.8|22521.3|22547.8|22532.3|22596.3|22580.8|22461.3|22445.8|1509
1584712200000|2020-03-20 13:50:00|22544.3|22528.8|22604.3|22588.8|22649.3|22633.8|22517.3|22501.8|953
1584712500000|2020-03-20 13:55:00|22604.8|22589.3|22591.8|22576.3|22645.8|22630.3|22537.3|22521.8|941
1584712800000|2020-03-20 14:00:00|22590.8|22575.3|22694.3|22678.8|22718.3|22702.8|22580.8|22565.3|1036
1584713100000|2020-03-20 14:05:00|22693.8|22678.3|22615.3|22599.8|22707.8|22692.3|22575.8|22560.3|797
1584713400000|2020-03-20 14:10:00|22616.8|22601.3|22583.8|22568.3|22649.3|22633.8|22564.8|22549.3|728
1584713700000|2020-03-20 14:15:00|22584.3|22568.8|22631.3|22615.8|22681.8|22666.3|22584.3|22568.8|750
1584714000000|2020-03-20 14:20:00|22630.8|22615.3|22698.3|22682.8|22698.8|22683.3|22605.3|22589.8|493
1584714300000|2020-03-20 14:25:00|22700.8|22685.3|22695.8|22680.3|22744.8|22729.3|22677.8|22662.3|576
1584714600000|2020-03-20 14:30:00|22693.3|22677.8|22780.3|22764.8|22780.3|22764.8|22688.8|22673.3|552
1584714900000|2020-03-20 14:35:00|22779.8|22764.3|22737.8|22722.3|22783.3|22767.8|22715.8|22700.3|522
1584715200000|2020-03-20 14:40:00|22737.3|22721.8|22683.8|22668.3|22774.3|22758.8|22664.3|22648.8|597
1584715500000|2020-03-20 14:45:00|22683.3|22667.8|22711.3|22695.8|22725.8|22710.3|22631.3|22615.8|745
1584715800000|2020-03-20 14:50:00|22713.3|22697.8|22798.3|22782.8|22818.3|22802.8|22710.8|22695.3|785
1584716100000|2020-03-20 14:55:00|22798.8|22783.3|22827.8|22812.3|22839.3|22823.8|22770.8|22755.3|709
1584716400000|2020-03-20 15:00:00|22826.3|22810.8|22788.3|22772.8|22862.3|22846.8|22780.8|22765.3|824
1584716700000|2020-03-20 15:05:00|22787.3|22771.8|22744.8|22729.3|22800.8|22785.3|22720.3|22704.8|803
1584717000000|2020-03-20 15:10:00|22745.3|22729.8|22647.8|22632.3|22784.8|22769.3|22646.3|22630.8|832
1584717300000|2020-03-20 15:15:00|22646.3|22630.8|22557.3|22541.8|22667.3|22651.8|22549.8|22534.3|823
1584717600000|2020-03-20 15:20:00|22557.8|22542.3|22468.8|22453.3|22561.8|22546.3|22468.8|22453.3|1270
1584717900000|2020-03-20 15:25:00|22469.3|22453.8|22535.3|22519.8|22567.3|22551.8|22456.3|22440.8|1026
1584718200000|2020-03-20 15:30:00|22535.8|22520.3|22554.3|22538.8|22568.8|22553.3|22491.3|22475.8|985
1584718500000|2020-03-20 15:35:00|22551.8|22536.3|22553.8|22538.3|22591.8|22576.3|22516.3|22500.8|673
1584718800000|2020-03-20 15:40:00|22552.3|22536.8|22552.8|22537.3|22598.3|22582.8|22520.8|22505.3|660
1584719100000|2020-03-20 15:45:00|22551.8|22536.3|22569.3|22553.8|22574.8|22559.3|22481.8|22466.3|661
1584719400000|2020-03-20 15:50:00|22569.8|22554.3|22496.3|22480.8|22596.3|22580.8|22482.8|22467.3|710
1584719700000|2020-03-20 15:55:00|22494.8|22479.3|22502.3|22486.8|22551.3|22535.8|22494.8|22479.3|456
1584720000000|2020-03-20 16:00:00|22500.3|22484.8|22473.3|22457.8|22535.8|22520.3|22471.3|22455.8|791
1584720300000|2020-03-20 16:05:00|22472.3|22456.8|22393.3|22377.8|22474.3|22458.8|22393.3|22377.8|1280
1584720600000|2020-03-20 16:10:00|22392.8|22377.3|22476.8|22461.3|22498.3|22482.8|22386.3|22370.8|1611
1584720900000|2020-03-20 16:15:00|22476.3|22460.8|22420.8|22405.3|22496.8|22481.3|22408.8|22393.3|661
1584721200000|2020-03-20 16:20:00|22420.3|22404.8|22386.8|22371.3|22446.3|22430.8|22374.8|22359.3|689
1584721500000|2020-03-20 16:25:00|22391.3|22375.8|22385.8|22370.3|22406.8|22391.3|22352.8|22337.3|647
1584721800000|2020-03-20 16:30:00|22388.8|22373.3|22485.3|22469.8|22489.8|22474.3|22376.3|22360.8|638
1584722100000|2020-03-20 16:35:00|22486.3|22470.8|22467.8|22452.3|22488.3|22472.8|22447.3|22431.8|390
1584722400000|2020-03-20 16:40:00|22467.3|22451.8|22499.8|22484.3|22506.3|22490.8|22425.8|22410.3|484
1584722700000|2020-03-20 16:45:00|22498.8|22483.3|22538.3|22522.8|22549.3|22533.8|22479.8|22464.3|509
1584723000000|2020-03-20 16:50:00|22537.8|22522.3|22576.8|22561.3|22587.8|22572.3|22535.8|22520.3|390
1584723300000|2020-03-20 16:55:00|22576.3|22560.8|22510.3|22494.8|22608.8|22593.3|22506.8|22491.3|458
1584723600000|2020-03-20 17:00:00|22509.8|22494.3|22537.3|22521.8|22606.8|22591.3|22486.3|22470.8|418
1584723900000|2020-03-20 17:05:00|22537.8|22522.3|22570.8|22555.3|22580.3|22564.8|22530.3|22514.8|282
1584724200000|2020-03-20 17:10:00|22571.3|22555.8|22550.3|22534.8|22610.8|22595.3|22549.3|22533.8|323
1584724500000|2020-03-20 17:15:00|22550.8|22535.3|22570.8|22555.3|22590.3|22574.8|22530.3|22514.8|214
1584724800000|2020-03-20 17:20:00|22571.3|22555.8|22479.8|22464.3|22572.8|22557.3|22465.3|22449.8|209
1584725100000|2020-03-20 17:25:00|22479.3|22463.8|22478.3|22462.8|22488.3|22472.8|22426.8|22411.3|255
1584725400000|2020-03-20 17:30:00|22473.8|22458.3|22437.8|22422.3|22501.3|22485.8|22424.8|22409.3|184
1584725700000|2020-03-20 17:35:00|22434.8|22419.3|22422.8|22407.3|22444.8|22429.3|22381.8|22366.3|312
1584726000000|2020-03-20 17:40:00|22418.3|22402.8|22440.3|22424.8|22461.3|22445.8|22410.3|22394.8|145
1584726300000|2020-03-20 17:45:00|22439.8|22424.3|22445.8|22430.3|22490.3|22474.8|22439.8|22424.3|239
1584726600000|2020-03-20 17:50:00|22444.8|22429.3|22456.3|22440.8|22479.8|22464.3|22444.8|22429.3|183
1584726900000|2020-03-20 17:55:00|22455.8|22440.3|22458.8|22443.3|22461.8|22446.3|22439.3|22423.8|165
1584727200000|2020-03-20 18:00:00|22458.3|22442.8|22522.3|22506.8|22522.8|22507.3|22455.8|22440.3|305
1584727500000|2020-03-20 18:05:00|22521.8|22506.3|22520.8|22505.3|22571.8|22556.3|22508.3|22492.8|153
1584727800000|2020-03-20 18:10:00|22521.8|22506.3|22454.8|22439.3|22529.3|22513.8|22453.3|22437.8|91
1584728100000|2020-03-20 18:15:00|22454.3|22438.8|22409.3|22393.8|22454.3|22438.8|22366.8|22351.3|280
1584728400000|2020-03-20 18:20:00|22409.8|22394.3|22378.3|22362.8|22455.8|22440.3|22373.3|22357.8|190
1584728700000|2020-03-20 18:25:00|22378.8|22363.3|22367.3|22351.8|22387.8|22372.3|22330.8|22315.3|326
1584729000000|2020-03-20 18:30:00|22367.8|22352.3|22312.8|22297.3|22380.3|22364.8|22309.8|22294.3|260
1584729300000|2020-03-20 18:35:00|22312.3|22296.8|22303.3|22287.8|22322.3|22306.8|22276.3|22260.8|288
1584729600000|2020-03-20 18:40:00|22302.8|22287.3|22308.8|22293.3|22327.8|22312.3|22288.8|22273.3|359
1584729900000|2020-03-20 18:45:00|22309.3|22293.8|22317.8|22302.3|22379.8|22364.3|22308.8|22293.3|193
1584730200000|2020-03-20 18:50:00|22321.3|22305.8|22246.3|22230.8|22336.8|22321.3|22245.8|22230.3|218
1584730500000|2020-03-20 18:55:00|22244.8|22229.3|22222.8|22207.3|22253.3|22237.8|22178.8|22163.3|460
1584730800000|2020-03-20 19:00:00|22110.5|22064|22094.4|22047.9|22183.3|22136.8|22077.4|22030.9|0
1584731100000|2020-03-20 19:05:00|22095.3|22048.8|22113.5|22067|22172.3|22125.8|22089.2|22042.7|0
1584731400000|2020-03-20 19:10:00|22111.6|22065.1|22123.2|22076.7|22163.3|22116.8|22074|22027.5|0
1584731700000|2020-03-20 19:15:00|22123.6|22077.1|22101.7|22055.2|22144.8|22098.3|22082.2|22035.7|0
1584732000000|2020-03-20 19:20:00|22099.9|22053.4|22120.6|22074.1|22161.1|22114.6|22096|22049.5|0
1584732300000|2020-03-20 19:25:00|22122.5|22076|22241.1|22194.6|22284.1|22237.6|22113.6|22067.1|0
1584732600000|2020-03-20 19:30:00|22241.3|22194.8|22266|22219.5|22293.2|22246.7|22185|22138.5|0
1584732900000|2020-03-20 19:35:00|22266.2|22219.7|22156.8|22110.3|22266.2|22219.7|22142.1|22095.6|0
1584733200000|2020-03-20 19:40:00|22158.8|22112.3|22132.5|22086|22221.8|22175.3|22130.7|22084.2|0
1584733500000|2020-03-20 19:45:00|22131.3|22084.8|22052.7|22006.2|22146.9|22100.4|22047.6|22001.1|0
1584733800000|2020-03-20 19:50:00|22056.5|22010|22112.5|22066|22130.9|22084.4|21997|21950.5|0
1584734100000|2020-03-20 19:55:00|22108.8|22062.3|22131|22084.5|22227.3|22180.8|22041.6|21995.1|0
1584734400000|2020-03-20 20:00:00|22133.3|22086.8|22139.9|22093.4|22211.3|22164.8|22103|22056.5|0
1584734700000|2020-03-20 20:05:00|22144|22097.5|22150.3|22103.8|22198.1|22151.6|22136.6|22090.1|0
1584735000000|2020-03-20 20:10:00|22154.9|22108.4|22156.7|22110.2|22176.6|22130.1|22113.6|22067.1|0
1584735300000|2020-03-20 20:15:00|22158.9|22112.4|22133.3|22086.8|22163.8|22117.3|22133.3|22086.8|0
1584735600000|2020-03-20 20:20:00|22133.7|22087.2|22116.1|22069.6|22138.2|22091.7|22115.6|22069.1|0
1584735900000|2020-03-20 20:25:00|22116.4|22069.9|22134.5|22088|22147.7|22101.2|22046.9|22000.4|0
1584736200000|2020-03-20 20:30:00|22129.9|22083.4|22102.8|22056.3|22138.2|22091.7|22005.1|21958.6|0
1584736500000|2020-03-20 20:35:00|22105.1|22058.6|22041.3|21994.8|22116.1|22069.6|22033.7|21987.2|0
1584736800000|2020-03-20 20:40:00|22040.3|21993.8|22009|21962.5|22045.6|21999.1|22009|21962.5|0
1584737100000|2020-03-20 20:45:00|22011|21964.5|22003.4|21956.9|22035.4|21988.9|22000.3|21953.8|0
1584737400000|2020-03-20 20:50:00|22004.4|21957.9|22067.9|22021.4|22088.7|22042.2|21996.3|21949.8|0
1584737700000|2020-03-20 20:55:00|22066.8|22020.3|22113.1|22066.6|22132.4|22085.9|22060.5|22014|0
1584914400000|2020-03-22 22:00:00|21488.3|21441.8|21332|21285.5|21500.6|21454.1|21329.9|21283.4|0
1584914700000|2020-03-22 22:05:00|21347|21300.5|21348.7|21302.2|21348.7|21302.2|21347|21300.5|0
1584920100000|2020-03-22 23:35:00|21398|21351.5|21657|21610.5|21657|21610.5|21381.6|21335.1|0
1584920400000|2020-03-22 23:40:00|21622|21575.5|21502.4|21455.9|21800.8|21754.3|21433.8|21387.3|0
1584920700000|2020-03-22 23:45:00|21494.1|21447.6|21527.6|21481.1|21544.6|21498.1|21436.7|21390.2|0
1584921000000|2020-03-22 23:50:00|21529.6|21483.1|21627.4|21580.9|21715|21668.5|21527.6|21481.1|0
1584921300000|2020-03-22 23:55:00|21631.5|21585|21585|21538.5|21716.8|21670.3|21581.1|21534.6|0
1584921600000|2020-03-23 00:00:00|21589.1|21542.6|21684|21637.5|21710.1|21663.6|21585|21538.5|0
1584921900000|2020-03-23 00:05:00|21681.9|21635.4|21662.6|21616.1|21703.5|21657|21605|21558.5|0
1584922200000|2020-03-23 00:10:00|21658.5|21612|21608.9|21562.4|21687.3|21640.8|21597.5|21551|0
1584922500000|2020-03-23 00:15:00|21561.6|21515.1|21589.3|21542.8|21594|21547.5|21419.8|21373.3|0
1584922800000|2020-03-23 00:20:00|21594|21547.5|21720.6|21674.1|21735.4|21688.9|21517.4|21470.9|0
1584923100000|2020-03-23 00:25:00|21722.9|21676.4|21703|21656.5|21753.1|21706.6|21665.1|21618.6|0
1584923400000|2020-03-23 00:30:00|21705.1|21658.6|21711.7|21665.2|21744.9|21698.4|21622|21575.5|0
1584923700000|2020-03-23 00:35:00|21710.7|21664.2|21658.8|21612.3|21711.7|21665.2|21569.3|21522.8|0
1584924000000|2020-03-23 00:40:00|21654.2|21607.7|21658.8|21612.3|21721|21674.5|21651.1|21604.6|0
1584924300000|2020-03-23 00:45:00|21661.2|21614.7|21716.7|21670.2|21720.8|21674.3|21660.1|21613.6|0
1584924600000|2020-03-23 00:50:00|21719.8|21673.3|21721.5|21675|21731.5|21685|21667.8|21621.3|0
1584924900000|2020-03-23 00:55:00|21716.9|21670.4|21616.1|21569.6|21716.9|21670.4|21587.9|21541.4|0
1584925200000|2020-03-23 01:00:00|21618.5|21572|21566.7|21520.2|21647|21600.5|21564.6|21518.1|0
1584925500000|2020-03-23 01:05:00|21571.3|21524.8|21507.4|21460.9|21583.6|21537.1|21496.6|21450.1|0
1584925800000|2020-03-23 01:10:00|21509.7|21463.2|21380.4|21333.9|21532.9|21486.4|21377.3|21330.8|0
1584926100000|2020-03-23 01:15:00|21356.8|21310.3|21618.1|21605.6|21690.1|21677.6|21302.6|21290.1|5118
1584926400000|2020-03-23 01:20:00|21618.6|21606.1|21564.6|21552.1|21627.6|21615.1|21509.6|21497.1|1978
1584926700000|2020-03-23 01:25:00|21560.6|21548.1|21609.1|21596.6|21641.6|21629.1|21500.6|21488.1|1751
1584927000000|2020-03-23 01:30:00|21620.1|21607.6|21841.1|21828.6|21848.1|21835.6|21620.1|21607.6|5716
1584927300000|2020-03-23 01:35:00|21845.6|21833.1|21919.6|21907.1|21968.1|21955.6|21740.1|21727.6|4294
1584927600000|2020-03-23 01:40:00|21919.1|21906.6|21802.1|21789.6|21919.1|21906.6|21771.1|21758.6|3775
1584927900000|2020-03-23 01:45:00|21807.1|21794.6|21845.1|21832.6|21855.6|21843.1|21715.1|21702.6|2955
1584928200000|2020-03-23 01:50:00|21844.1|21831.6|21872.6|21860.1|21875.6|21863.1|21742.1|21729.6|2211
1584928500000|2020-03-23 01:55:00|21872.1|21859.6|21927.6|21915.1|21930.1|21917.6|21779.6|21767.1|2213
1584928800000|2020-03-23 02:00:00|21926.1|21913.6|21768.6|21756.1|21927.6|21915.1|21746.6|21734.1|2672
1584929100000|2020-03-23 02:05:00|21770.1|21757.6|21807.1|21794.6|21884.1|21871.6|21730.1|21717.6|2826
1584929400000|2020-03-23 02:10:00|21806.1|21793.6|21787.6|21775.1|21845.6|21833.1|21731.1|21718.6|2266
1584929700000|2020-03-23 02:15:00|21787.1|21774.6|21753.6|21741.1|21812.1|21799.6|21737.6|21725.1|1664
1584930000000|2020-03-23 02:20:00|21753.1|21740.6|21676.1|21663.6|21753.1|21740.6|21667.6|21655.1|2561
1584930300000|2020-03-23 02:25:00|21676.6|21664.1|21835.1|21822.6|21839.1|21826.6|21660.6|21648.1|3031
1584930600000|2020-03-23 02:30:00|21829.1|21816.6|21792.6|21780.1|21852.6|21840.1|21745.6|21733.1|1924
1584930900000|2020-03-23 02:35:00|21794.6|21782.1|21783.6|21771.1|21835.6|21823.1|21750.6|21738.1|1338
1584931200000|2020-03-23 02:40:00|21782.1|21769.6|21736.6|21724.1|21806.6|21794.1|21722.1|21709.6|1761
1584931500000|2020-03-23 02:45:00|21737.1|21724.6|21796.1|21783.6|21831.1|21818.6|21717.1|21704.6|1327
1584931800000|2020-03-23 02:50:00|21796.6|21784.1|21747.6|21735.1|21828.6|21816.1|21740.1|21727.6|1491
1584932100000|2020-03-23 02:55:00|21748.1|21735.6|21814.6|21802.1|21814.6|21802.1|21719.6|21707.1|1959
1584932400000|2020-03-23 03:00:00|21815.1|21802.6|21994.1|21981.6|21995.1|21982.6|21807.1|21794.6|3499
1584932700000|2020-03-23 03:05:00|21994.6|21982.1|21935.6|21923.1|21997.1|21984.6|21891.1|21878.6|3250
1584933000000|2020-03-23 03:10:00|21943.6|21931.1|21876.1|21863.6|21945.1|21932.6|21842.6|21830.1|1619
1584933300000|2020-03-23 03:15:00|21877.1|21864.6|21889.1|21876.6|21908.1|21895.6|21828.6|21816.1|1256
1584933600000|2020-03-23 03:20:00|21889.6|21877.1|21962.6|21950.1|21977.1|21964.6|21889.1|21876.6|1985
1584933900000|2020-03-23 03:25:00|21962.1|21949.6|22036.6|22024.1|22060.6|22048.1|21930.6|21918.1|2163
1584934200000|2020-03-23 03:30:00|22023.6|22011.1|21982.6|21970.1|22051.1|22038.6|21961.6|21949.1|2278
1584934500000|2020-03-23 03:35:00|21983.1|21970.6|21965.1|21952.6|22026.6|22014.1|21961.1|21948.6|1262
1584934800000|2020-03-23 03:40:00|21965.6|21953.1|21922.1|21909.6|21968.1|21955.6|21901.6|21889.1|1222
1584935100000|2020-03-23 03:45:00|21922.6|21910.1|21982.1|21969.6|21992.1|21979.6|21895.6|21883.1|989
1584935400000|2020-03-23 03:50:00|21983.1|21970.6|21956.6|21944.1|22049.6|22037.1|21949.1|21936.6|1199
1584935700000|2020-03-23 03:55:00|21959.6|21947.1|21906.1|21893.6|21975.1|21962.6|21905.1|21892.6|1063
1584936000000|2020-03-23 04:00:00|21930.9|21884.4|21947.3|21900.8|21962.7|21916.2|21907|21860.5|0
1584936300000|2020-03-23 04:05:00|21949.7|21903.2|21934.4|21887.9|21983.1|21936.6|21923.9|21877.4|0
1584936600000|2020-03-23 04:10:00|21936.8|21890.3|21958.5|21912|22003.4|21956.9|21931.8|21885.3|0
1584936900000|2020-03-23 04:15:00|21960.9|21914.4|21967.2|21920.7|21970.4|21923.9|21944.9|21898.4|0
1584937200000|2020-03-23 04:20:00|21968.3|21921.8|21953|21906.5|21973.3|21926.8|21935.1|21888.6|0
1584937500000|2020-03-23 04:25:00|21954|21907.5|21915.4|21868.9|21960.9|21914.4|21874|21827.5|0
1584937800000|2020-03-23 04:30:00|21913|21866.5|21936.9|21890.4|21943.6|21897.1|21907.7|21861.2|0
1584938100000|2020-03-23 04:35:00|21939|21892.5|21930.8|21884.3|21950.3|21903.8|21919.7|21873.2|0
1584938400000|2020-03-23 04:40:00|21933.2|21886.7|21975.3|21928.8|21983.1|21936.6|21899.4|21852.9|0
1584938700000|2020-03-23 04:45:00|21980|21933.5|21977.3|21930.8|21988|21941.5|21949.2|21902.7|0
1584939000000|2020-03-23 04:50:00|21978.3|21931.8|22012.9|21966.4|22034.2|21987.7|21972|21925.5|0
1584939300000|2020-03-23 04:55:00|22010.5|21964|22049|22002.5|22053.5|22007|21991.5|21945|0
1584939600000|2020-03-23 05:00:00|21973.1|21960.6|21863.1|21850.6|22065.6|22053.1|21859.1|21846.6|2600
1584939900000|2020-03-23 05:05:00|21860.1|21847.6|21768.6|21756.1|21891.1|21878.6|21767.1|21754.6|2092
1584940200000|2020-03-23 05:10:00|21770.1|21757.6|21764.1|21751.6|21809.1|21796.6|21733.6|21721.1|1945
1584940500000|2020-03-23 05:15:00|21762.1|21749.6|21754.1|21741.6|21782.1|21769.6|21699.1|21686.6|2756
1584940800000|2020-03-23 05:20:00|21753.1|21740.6|21751.6|21739.1|21783.1|21770.6|21715.6|21703.1|1652
1584941100000|2020-03-23 05:25:00|21750.6|21738.1|21744.1|21731.6|21809.1|21796.6|21736.6|21724.1|1369
1584941400000|2020-03-23 05:30:00|21745.1|21732.6|21805.1|21792.6|21821.6|21809.1|21738.1|21725.6|1378
1584941700000|2020-03-23 05:35:00|21807.6|21795.1|21769.6|21757.1|21842.1|21829.6|21761.1|21748.6|1476
1584942000000|2020-03-23 05:40:00|21770.1|21757.6|21766.6|21754.1|21782.1|21769.6|21721.6|21709.1|1581
1584942300000|2020-03-23 05:45:00|21765.6|21753.1|21800.1|21787.6|21804.1|21791.6|21732.6|21720.1|1061
1584942600000|2020-03-23 05:50:00|21798.6|21786.1|21765.1|21752.6|21822.6|21810.1|21743.6|21731.1|875
1584942900000|2020-03-23 05:55:00|21763.6|21751.1|21798.6|21786.1|21801.1|21788.6|21746.1|21733.6|888
1584943200000|2020-03-23 06:00:00|21792.6|21780.1|21751.6|21739.1|21805.6|21793.1|21750.6|21738.1|969
1584943500000|2020-03-23 06:05:00|21751.1|21738.6|21817.6|21805.1|21842.6|21830.1|21751.1|21738.6|1878
1584943800000|2020-03-23 06:10:00|21817.1|21804.6|21793.1|21780.6|21850.1|21837.6|21788.1|21775.6|1399
1584944100000|2020-03-23 06:15:00|21792.1|21779.6|21797.6|21785.1|21825.6|21813.1|21749.6|21737.1|1459
1584944400000|2020-03-23 06:20:00|21798.6|21786.1|21817.6|21805.1|21865.1|21852.6|21795.1|21782.6|2013
1584944700000|2020-03-23 06:25:00|21818.1|21805.6|21776.6|21764.1|21838.6|21826.1|21766.6|21754.1|1077
1584945000000|2020-03-23 06:30:00|21777.1|21764.6|21729.6|21717.1|21811.6|21799.1|21711.6|21699.1|1528
1584945300000|2020-03-23 06:35:00|21730.1|21717.6|21706.1|21693.6|21746.1|21733.6|21695.1|21682.6|1174
1584945600000|2020-03-23 06:40:00|21705.6|21693.1|21665.1|21652.6|21711.6|21699.1|21661.1|21648.6|1489
1584945900000|2020-03-23 06:45:00|21663.1|21650.6|21712.1|21699.6|21723.6|21711.1|21661.1|21648.6|1302
1584946200000|2020-03-23 06:50:00|21715.6|21703.1|21713.6|21701.1|21740.6|21728.1|21698.1|21685.6|1234
1584946500000|2020-03-23 06:55:00|21714.1|21701.6|21745.6|21733.1|21748.6|21736.1|21700.1|21687.6|1059
1584946800000|2020-03-23 07:00:00|21752.6|21740.1|21759.1|21746.6|21794.1|21781.6|21731.6|21719.1|1682
1584947100000|2020-03-23 07:05:00|21758.6|21746.1|21722.6|21710.1|21764.6|21752.1|21701.6|21689.1|1153
1584947400000|2020-03-23 07:10:00|21722.1|21709.6|21767.1|21754.6|21780.6|21768.1|21717.6|21705.1|1117
1584947700000|2020-03-23 07:15:00|21766.6|21754.1|21767.6|21755.1|21837.1|21824.6|21751.1|21738.6|1931
1584948000000|2020-03-23 07:20:00|21767.1|21754.6|21732.1|21719.6|21804.1|21791.6|21730.1|21717.6|1286
1584948300000|2020-03-23 07:25:00|21728.6|21716.1|21711.1|21698.6|21771.1|21758.6|21706.1|21693.6|1344
1584948600000|2020-03-23 07:30:00|21712.6|21700.1|21660.1|21647.6|21722.1|21709.6|21643.1|21630.6|2365
1584948900000|2020-03-23 07:35:00|21656.1|21643.6|21657.1|21644.6|21663.1|21650.6|21613.6|21601.1|2235
1584949200000|2020-03-23 07:40:00|21659.1|21646.6|21658.1|21645.6|21706.1|21693.6|21630.6|21618.1|1855
1584949500000|2020-03-23 07:45:00|21651.1|21638.6|21592.6|21580.1|21665.6|21653.1|21579.6|21567.1|2332
1584949800000|2020-03-23 07:50:00|21591.6|21579.1|21645.1|21632.6|21657.6|21645.1|21583.6|21571.1|1878
1584950100000|2020-03-23 07:55:00|21640.1|21627.6|21651.1|21638.6|21653.6|21641.1|21609.1|21596.6|2053
1584950400000|2020-03-23 08:00:00|21652.6|21640.1|21613.6|21601.1|21694.6|21682.1|21613.1|21600.6|2486
1584950700000|2020-03-23 08:05:00|21613.1|21600.6|21680.6|21668.1|21680.6|21668.1|21595.1|21582.6|3234
1584951000000|2020-03-23 08:10:00|21680.1|21667.6|21582.6|21570.1|21680.1|21667.6|21565.1|21552.6|2073
1584951300000|2020-03-23 08:15:00|21582.1|21569.6|21576.6|21564.1|21623.6|21611.1|21549.1|21536.6|2427
1584951600000|2020-03-23 08:20:00|21577.1|21564.6|21518.6|21506.1|21585.1|21572.6|21491.6|21479.1|1684
1584951900000|2020-03-23 08:25:00|21516.6|21504.1|21500.6|21488.1|21517.1|21504.6|21402.6|21390.1|2227
1584952200000|2020-03-23 08:30:00|21500.1|21487.6|21484.5|21438|21530.7|21487.6|21426.1|21379.6|0
1584952500000|2020-03-23 08:35:00|21486.8|21440.3|21456.5|21410|21538|21491.5|21391.5|21345|0
1584952800000|2020-03-23 08:40:00|21458.6|21412.1|21510.8|21464.3|21528.9|21482.4|21458.6|21412.1|0
1584953100000|2020-03-23 08:45:00|21511.3|21464.8|21515|21468.5|21582.3|21535.8|21493.8|21447.3|0
1584953400000|2020-03-23 08:50:00|21519.5|21473|21461.2|21414.7|21541.5|21495|21391.8|21345.3|0
1584953700000|2020-03-23 08:55:00|21461.7|21415.2|21447.2|21400.7|21520.8|21474.3|21423.5|21377|0
1584954000000|2020-03-23 09:00:00|21449.5|21403|21574.3|21527.8|21588.3|21541.8|21444.1|21397.6|0
1584954300000|2020-03-23 09:05:00|21574.9|21528.4|21623.5|21577|21634.6|21588.1|21543.1|21496.6|0
1584954600000|2020-03-23 09:10:00|21623|21576.5|21556|21509.5|21625.6|21579.1|21543.4|21496.9|0
1584954900000|2020-03-23 09:15:00|21553.7|21507.2|21568.1|21552.6|21576.1|21560.6|21515.6|21500.1|1977
1584955200000|2020-03-23 09:20:00|21568.6|21553.1|21549.6|21534.1|21602.1|21586.6|21531.6|21516.1|590
1584955500000|2020-03-23 09:25:00|21547.1|21531.6|21547.6|21532.1|21562.6|21547.1|21510.6|21495.1|484
1584955800000|2020-03-23 09:30:00|21548.1|21532.6|21611.6|21596.1|21631.1|21615.6|21548.1|21532.6|458
1584956100000|2020-03-23 09:35:00|21611.1|21595.6|21637.6|21622.1|21639.1|21623.6|21602.6|21587.1|333
1584956400000|2020-03-23 09:40:00|21634.1|21618.6|21641.1|21625.6|21652.1|21636.6|21618.1|21602.6|334
1584956700000|2020-03-23 09:45:00|21643.1|21627.6|21693.1|21677.6|21707.1|21691.6|21641.1|21625.6|442
1584957000000|2020-03-23 09:50:00|21693.6|21678.1|21698.6|21683.1|21706.6|21691.1|21644.6|21629.1|335
1584957300000|2020-03-23 09:55:00|21700.1|21684.6|21648.6|21633.1|21704.6|21689.1|21648.1|21632.6|277
1584957600000|2020-03-23 10:00:00|21648.1|21632.6|21621.6|21606.1|21652.6|21637.1|21612.1|21596.6|254
1584957900000|2020-03-23 10:05:00|21624.6|21609.1|21662.6|21647.1|21678.6|21663.1|21616.1|21600.6|318
1584958200000|2020-03-23 10:10:00|21663.1|21647.6|21650.1|21634.6|21686.6|21671.1|21636.6|21621.1|419
1584958500000|2020-03-23 10:15:00|21649.6|21634.1|21601.1|21585.6|21649.6|21634.1|21598.6|21583.1|219
1584958800000|2020-03-23 10:20:00|21600.6|21585.1|21603.6|21588.1|21619.1|21603.6|21585.6|21570.1|265
1584959100000|2020-03-23 10:25:00|21597.6|21582.1|21626.6|21611.1|21634.1|21618.6|21586.1|21570.6|282
1584959400000|2020-03-23 10:30:00|21626.1|21610.6|21669.1|21653.6|21672.1|21656.6|21626.1|21610.6|237
1584959700000|2020-03-23 10:35:00|21668.6|21653.1|21684.6|21669.1|21699.6|21684.1|21661.1|21645.6|290
1584960000000|2020-03-23 10:40:00|21685.1|21669.6|21673.1|21657.6|21698.1|21682.6|21663.6|21648.1|213
1584960300000|2020-03-23 10:45:00|21672.6|21657.1|21697.6|21682.1|21706.1|21690.6|21672.6|21657.1|310
1584960600000|2020-03-23 10:50:00|21697.1|21681.6|21674.1|21658.6|21705.6|21690.1|21662.6|21647.1|251
1584960900000|2020-03-23 10:55:00|21674.6|21659.1|21685.6|21670.1|21695.6|21680.1|21669.1|21653.6|151
1584961200000|2020-03-23 11:00:00|21685.1|21669.6|21666.1|21650.6|21689.6|21674.1|21652.6|21637.1|261
1584961500000|2020-03-23 11:05:00|21665.1|21649.6|21646.6|21631.1|21670.1|21654.6|21643.1|21627.6|192
1584961800000|2020-03-23 11:10:00|21646.1|21630.6|21634.1|21618.6|21652.1|21636.6|21626.1|21610.6|243
1584962100000|2020-03-23 11:15:00|21633.6|21618.1|21627.6|21612.1|21639.1|21623.6|21614.1|21598.6|185
1584962400000|2020-03-23 11:20:00|21629.1|21613.6|21617.1|21601.6|21644.1|21628.6|21604.6|21589.1|254
1584962700000|2020-03-23 11:25:00|21617.6|21602.1|21598.1|21582.6|21619.6|21604.1|21578.1|21562.6|330
1584963000000|2020-03-23 11:30:00|21597.6|21582.1|21536.6|21521.1|21601.6|21586.1|21536.6|21521.1|396
1584963300000|2020-03-23 11:35:00|21538.1|21522.6|21514.1|21498.6|21547.1|21531.6|21506.6|21491.1|400
1584963600000|2020-03-23 11:40:00|21514.6|21499.1|21541.6|21526.1|21552.6|21537.1|21512.1|21496.6|321
1584963900000|2020-03-23 11:45:00|21542.1|21526.6|21563.6|21548.1|21576.6|21561.1|21541.6|21526.1|389
1584964200000|2020-03-23 11:50:00|21561.1|21545.6|21558.6|21543.1|21570.6|21555.1|21535.6|21520.1|354
1584964500000|2020-03-23 11:55:00|21559.1|21543.6|21562.1|21546.6|21578.1|21562.6|21542.6|21527.1|184
1584964800000|2020-03-23 12:00:00|21558.1|21542.6|21914.1|21898.6|21915.1|21899.6|21552.6|21537.1|2330
1584965100000|2020-03-23 12:05:00|21919.1|21903.6|21934.1|21918.6|21973.1|21957.6|21835.1|21819.6|1309
1584965400000|2020-03-23 12:10:00|21933.1|21917.6|22105.1|22089.6|22164.6|22149.1|21932.1|21916.6|1995
1584965700000|2020-03-23 12:15:00|22105.6|22090.1|22281.6|22266.1|22372.1|22356.6|22083.6|22068.1|2195
1584966000000|2020-03-23 12:20:00|22277.1|22261.6|22448.6|22433.1|22538.6|22523.1|22277.1|22261.6|2538
1584966300000|2020-03-23 12:25:00|22445.1|22429.6|22309.6|22294.1|22460.1|22444.6|22279.1|22263.6|1754
1584966600000|2020-03-23 12:30:00|22308.1|22292.6|22220.1|22204.6|22322.1|22306.6|22137.1|22121.6|1779
1584966900000|2020-03-23 12:35:00|22220.6|22205.1|22268.6|22253.1|22287.1|22271.6|22188.1|22172.6|1199
1584967200000|2020-03-23 12:40:00|22271.6|22256.1|22354.6|22339.1|22399.1|22383.6|22271.6|22256.1|1405
1584967500000|2020-03-23 12:45:00|22350.1|22334.6|22351.6|22336.1|22373.6|22358.1|22297.6|22282.1|844
1584967800000|2020-03-23 12:50:00|22352.1|22336.6|22410.1|22394.6|22417.1|22401.6|22307.6|22292.1|1162
1584968100000|2020-03-23 12:55:00|22409.6|22394.1|22394.1|22378.6|22436.6|22421.1|22385.1|22369.6|1002
1584968400000|2020-03-23 13:00:00|22390.6|22375.1|22389.1|22373.6|22419.6|22404.1|22370.1|22354.6|742
1584968700000|2020-03-23 13:05:00|22389.6|22374.1|22338.6|22323.1|22389.6|22374.1|22335.1|22319.6|708
1584969000000|2020-03-23 13:10:00|22346.1|22330.6|22310.6|22295.1|22357.1|22341.6|22241.1|22225.6|920
1584969300000|2020-03-23 13:15:00|22310.1|22294.6|22256.1|22240.6|22327.6|22312.1|22230.6|22215.1|600
1584969600000|2020-03-23 13:20:00|22255.1|22239.6|22195.1|22179.6|22257.6|22242.1|22170.6|22155.1|1050
1584969900000|2020-03-23 13:25:00|22197.1|22181.6|22110.1|22094.6|22197.1|22181.6|22097.6|22082.1|925
1584970200000|2020-03-23 13:30:00|22111.1|22095.6|22031.1|22015.6|22111.1|22095.6|21911.1|21895.6|2435
1584970500000|2020-03-23 13:35:00|22036.1|22020.6|21847.1|21831.6|22058.6|22043.1|21812.6|21797.1|1837
1584970800000|2020-03-23 13:40:00|21844.1|21828.6|21939.6|21924.1|21974.6|21959.1|21836.6|21821.1|1519
1584971100000|2020-03-23 13:45:00|21929.6|21914.1|21980.1|21964.6|22011.6|21996.1|21885.1|21869.6|1327
1584971400000|2020-03-23 13:50:00|21978.6|21963.1|22026.1|22010.6|22080.6|22065.1|21921.1|21905.6|968
1584971700000|2020-03-23 13:55:00|22028.6|22013.1|22113.6|22098.1|22129.6|22114.1|22027.1|22011.6|844
1584972000000|2020-03-23 14:00:00|22111.1|22095.6|21979.6|21964.1|22121.6|22106.1|21938.1|21922.6|821
1584972300000|2020-03-23 14:05:00|21980.1|21964.6|22007.6|21992.1|22043.1|22027.6|21978.6|21963.1|627
1584972600000|2020-03-23 14:10:00|22009.6|21994.1|22118.1|22102.6|22148.1|22132.6|22009.6|21994.1|816
1584972900000|2020-03-23 14:15:00|22119.1|22103.6|21950.6|21935.1|22143.1|22127.6|21941.1|21925.6|929
1584973200000|2020-03-23 14:20:00|21951.6|21936.1|22043.6|22028.1|22049.6|22034.1|21949.1|21933.6|758
1584973500000|2020-03-23 14:25:00|22044.1|22028.6|22001.6|21986.1|22077.1|22061.6|21959.6|21944.1|606
1584973800000|2020-03-23 14:30:00|22006.1|21990.6|21994.6|21979.1|22043.1|22027.6|21954.1|21938.6|530
1584974100000|2020-03-23 14:35:00|21997.1|21981.6|21982.1|21966.6|22007.6|21992.1|21914.1|21898.6|557
1584974400000|2020-03-23 14:40:00|21981.1|21965.6|22024.6|22009.1|22078.1|22062.6|21954.6|21939.1|570
1584974700000|2020-03-23 14:45:00|22025.6|22010.1|21970.6|21955.1|22026.1|22010.6|21941.1|21925.6|565
1584975000000|2020-03-23 14:50:00|21971.1|21955.6|21911.1|21895.6|21986.1|21970.6|21891.6|21876.1|511
1584975300000|2020-03-23 14:55:00|21917.6|21902.1|21846.6|21831.1|21917.6|21902.1|21819.1|21803.6|812
1584975600000|2020-03-23 15:00:00|21847.1|21831.6|21899.6|21884.1|21903.1|21887.6|21827.6|21812.1|596
1584975900000|2020-03-23 15:05:00|21900.6|21885.1|21881.1|21865.6|21907.6|21892.1|21858.1|21842.6|352
1584976200000|2020-03-23 15:10:00|21884.1|21868.6|21819.6|21804.1|21920.1|21904.6|21810.6|21795.1|535
1584976500000|2020-03-23 15:15:00|21820.6|21805.1|21781.6|21766.1|21859.6|21844.1|21764.1|21748.6|589
1584976800000|2020-03-23 15:20:00|21780.6|21765.1|21705.6|21690.1|21780.6|21765.1|21687.6|21672.1|790
1584977100000|2020-03-23 15:25:00|21701.1|21685.6|21662.6|21647.1|21719.1|21703.6|21652.1|21636.6|610
1584977400000|2020-03-23 15:30:00|21665.6|21650.1|21671.1|21655.6|21731.6|21716.1|21647.6|21632.1|776
1584977700000|2020-03-23 15:35:00|21670.6|21655.1|21634.1|21618.6|21698.6|21683.1|21620.6|21605.1|742
1584978000000|2020-03-23 15:40:00|21633.6|21618.1|21546.6|21531.1|21658.1|21642.6|21542.6|21527.1|945
1584978300000|2020-03-23 15:45:00|21547.1|21531.6|21583.1|21567.6|21585.6|21570.1|21523.1|21507.6|900
1584978600000|2020-03-23 15:50:00|21582.6|21567.1|21645.6|21630.1|21674.6|21659.1|21563.6|21548.1|758
1584978900000|2020-03-23 15:55:00|21646.6|21631.1|21680.1|21664.6|21697.1|21681.6|21608.1|21592.6|574
1584979200000|2020-03-23 16:00:00|21679.6|21664.1|21723.1|21707.6|21761.1|21745.6|21669.1|21653.6|535
1584979500000|2020-03-23 16:05:00|21726.6|21711.1|21647.6|21632.1|21742.1|21726.6|21645.1|21629.6|443
1584979800000|2020-03-23 16:10:00|21648.1|21632.6|21654.6|21639.1|21677.1|21661.6|21613.1|21597.6|500
1584980100000|2020-03-23 16:15:00|21655.6|21640.1|21788.6|21773.1|21839.6|21824.1|21642.6|21627.1|858
1584980400000|2020-03-23 16:20:00|21792.1|21776.6|21807.6|21792.1|21840.6|21825.1|21774.1|21758.6|608
1584980700000|2020-03-23 16:25:00|21809.6|21794.1|21755.1|21739.6|21819.6|21804.1|21724.1|21708.6|519
1584981000000|2020-03-23 16:30:00|21755.6|21740.1|21774.1|21758.6|21774.1|21758.6|21682.1|21666.6|519
1584981300000|2020-03-23 16:35:00|21775.6|21760.1|21810.6|21795.1|21834.6|21819.1|21734.6|21719.1|486
1584981600000|2020-03-23 16:40:00|21813.1|21797.6|21934.1|21918.6|21937.1|21921.6|21799.6|21784.1|653
1584981900000|2020-03-23 16:45:00|21933.6|21918.1|22012.6|21997.1|22030.6|22015.1|21889.1|21873.6|609
1584982200000|2020-03-23 16:50:00|22013.6|21998.1|21962.6|21947.1|22031.1|22015.6|21938.1|21922.6|612
1584982500000|2020-03-23 16:55:00|21968.1|21952.6|22001.6|21986.1|22070.6|22055.1|21949.1|21933.6|398
1584982800000|2020-03-23 17:00:00|22005.1|21989.6|21944.6|21929.1|22005.6|21990.1|21942.1|21926.6|243
1584983100000|2020-03-23 17:05:00|21943.6|21928.1|22004.1|21988.6|22018.6|22003.1|21937.1|21921.6|346
1584983400000|2020-03-23 17:10:00|22006.1|21990.6|22119.6|22104.1|22143.6|22128.1|22002.6|21987.1|385
1584983700000|2020-03-23 17:15:00|22120.1|22104.6|22080.1|22064.6|22129.1|22113.6|22057.1|22041.6|273
1584984000000|2020-03-23 17:20:00|22078.6|22063.1|22024.1|22008.6|22101.1|22085.6|21987.6|21972.1|265
1584984300000|2020-03-23 17:25:00|22026.1|22010.6|21946.1|21930.6|22027.6|22012.1|21946.1|21930.6|260
1584984600000|2020-03-23 17:30:00|21946.6|21931.1|21970.1|21954.6|21973.1|21957.6|21888.6|21873.1|315
1584984900000|2020-03-23 17:35:00|21970.6|21955.1|21891.1|21875.6|21970.6|21955.1|21880.1|21864.6|187
1584985200000|2020-03-23 17:40:00|21891.6|21876.1|21873.1|21857.6|21964.6|21949.1|21864.6|21849.1|243
1584985500000|2020-03-23 17:45:00|21873.6|21858.1|22048.6|22033.1|22078.6|22063.1|21873.6|21858.1|227
1584985800000|2020-03-23 17:50:00|22045.6|22030.1|21965.6|21950.1|22052.1|22036.6|21933.6|21918.1|192
1584986100000|2020-03-23 17:55:00|21965.1|21949.6|21873.1|21857.6|21966.6|21951.1|21807.6|21792.1|251
1584986400000|2020-03-23 18:00:00|21873.6|21858.1|21814.1|21798.6|21877.6|21862.1|21766.1|21750.6|239
1584986700000|2020-03-23 18:05:00|21814.6|21799.1|21778.6|21763.1|21864.1|21848.6|21778.1|21762.6|149
1584987000000|2020-03-23 18:10:00|21775.1|21759.6|21844.6|21829.1|21857.1|21841.6|21772.1|21756.6|110
1584987300000|2020-03-23 18:15:00|21843.6|21828.1|21819.6|21804.1|21901.1|21885.6|21816.6|21801.1|106
1584987600000|2020-03-23 18:20:00|21818.6|21803.1|21828.6|21813.1|21850.1|21834.6|21760.1|21744.6|130
1584987900000|2020-03-23 18:25:00|21828.1|21812.6|21939.6|21924.1|21979.1|21963.6|21809.6|21794.1|171
1584988200000|2020-03-23 18:30:00|21939.1|21923.6|21876.1|21860.6|21950.1|21934.6|21844.6|21829.1|74
1584988500000|2020-03-23 18:35:00|21874.6|21859.1|21871.1|21855.6|21914.1|21898.6|21850.1|21834.6|151
1584988800000|2020-03-23 18:40:00|21870.1|21854.6|21884.6|21869.1|21902.1|21886.6|21863.1|21847.6|90
1584989100000|2020-03-23 18:45:00|21885.1|21869.6|21945.6|21930.1|21959.1|21943.6|21831.1|21815.6|104
1584989400000|2020-03-23 18:50:00|21942.6|21927.1|21874.1|21858.6|21942.6|21927.1|21859.1|21843.6|74
1584989700000|2020-03-23 18:55:00|21879.6|21864.1|21830.2|21783.7|21936.1|21920.6|21830.2|21783.7|180
1584990000000|2020-03-23 19:00:00|21833.8|21787.3|21866.6|21820.1|21887.3|21840.8|21784.6|21738.1|0
1584990300000|2020-03-23 19:05:00|21872.4|21825.9|21800.7|21754.2|21895.3|21848.8|21798.2|21751.7|0
1584990600000|2020-03-23 19:10:00|21801.3|21754.8|21815.1|21768.6|21816.5|21770|21760.3|21713.8|0
1584990900000|2020-03-23 19:15:00|21813.4|21766.9|21760|21713.5|21827.6|21781.1|21751.3|21704.8|0
1584991200000|2020-03-23 19:20:00|21761.9|21715.4|21680.2|21633.7|21762.1|21715.6|21665.7|21619.2|0
1584991500000|2020-03-23 19:25:00|21682|21635.5|21683|21636.5|21731.3|21684.8|21663.1|21616.6|0
1584991800000|2020-03-23 19:30:00|21683.4|21636.9|21669.9|21623.4|21710.8|21664.3|21644.9|21598.4|0
1584992100000|2020-03-23 19:35:00|21670.4|21623.9|21703.6|21657.1|21760.6|21714.1|21638.9|21592.4|0
1584992400000|2020-03-23 19:40:00|21700.3|21653.8|21738.2|21691.7|21779.4|21732.9|21674.9|21628.4|0
1584992700000|2020-03-23 19:45:00|21737.3|21690.8|21688|21641.5|21785.1|21738.6|21688|21641.5|0
1584993000000|2020-03-23 19:50:00|21686.2|21639.7|21886.7|21840.2|21889.7|21843.2|21674.3|21627.8|0
1584993300000|2020-03-23 19:55:00|21887.6|21841.1|21722.1|21675.6|21906.5|21860|21706.3|21659.8|0
1584993600000|2020-03-23 20:00:00|21723.1|21676.6|21674.8|21628.3|21742.8|21696.3|21648.1|21601.6|0
1584993900000|2020-03-23 20:05:00|21673.7|21627.2|21710.7|21664.2|21711.3|21664.8|21630.4|21583.9|0
1584994200000|2020-03-23 20:10:00|21711.3|21664.8|21776.2|21729.7|21797.1|21750.6|21704.8|21658.3|0
1584994500000|2020-03-23 20:15:00|21774|21727.5|21725.9|21679.4|21779.5|21733|21720.6|21674.1|0
1584994800000|2020-03-23 20:20:00|21725.7|21679.2|21740.8|21694.3|21745.3|21698.8|21720.7|21674.2|0
1584995100000|2020-03-23 20:25:00|21739|21692.5|21733.1|21686.6|21760|21713.5|21732.9|21686.4|0
1584995400000|2020-03-23 20:30:00|21744.7|21698.2|21698.8|21652.3|21776.7|21730.2|21690.5|21644|0
1584995700000|2020-03-23 20:35:00|21697.8|21651.3|21797.6|21751.1|21799.6|21753.1|21697.8|21651.3|0
1584996000000|2020-03-23 20:40:00|21798.6|21752.1|21842.1|21795.6|21860.7|21814.2|21798.6|21752.1|0
1584996300000|2020-03-23 20:45:00|21841.1|21794.6|21809.4|21762.9|21847.3|21800.8|21779.4|21732.9|0
1584996600000|2020-03-23 20:50:00|21807.1|21760.6|21815|21768.5|21815|21768.5|21798.7|21752.2|0
1584996900000|2020-03-23 20:55:00|21816|21769.5|21817.6|21771.1|21822.5|21776|21797.9|21751.4|0
1584997200000|2020-03-23 21:00:00|21817.7|21771.2|21825.7|21779.2|21847.8|21801.3|21812.6|21766.1|0
1584997500000|2020-03-23 21:05:00|21824.2|21777.7|21841.7|21795.2|21853.5|21807|21819|21772.5|0
1584997800000|2020-03-23 21:10:00|21842.1|21795.6|21850.6|21804.1|21862.6|21816.1|21834.5|21788|0
1584998100000|2020-03-23 21:15:00|21851.2|21804.7|21846.7|21800.2|21851.5|21805|21837.3|21790.8|0
1584998400000|2020-03-23 21:20:00|21844.3|21797.8|21844.6|21798.1|21854.6|21808.1|21841.3|21794.8|0
1584998700000|2020-03-23 21:25:00|21845.2|21798.7|21865.7|21819.2|21865.7|21819.2|21845.2|21798.7|0
1584999000000|2020-03-23 21:30:00|21866.4|21819.9|21884.6|21838.1|21884.6|21838.1|21865.7|21819.2|0
1584999300000|2020-03-23 21:35:00|21885.2|21838.7|21931.4|21884.9|21931.6|21885.1|21885.2|21838.7|0
1584999600000|2020-03-23 21:40:00|21925.6|21879.1|21935.9|21889.4|21937.7|21891.2|21894.7|21848.2|0
1584999900000|2020-03-23 21:45:00|21935.5|21889|21953.4|21906.9|21953.4|21906.9|21927.8|21881.3|0
1585000200000|2020-03-23 21:50:00|21954.7|21908.2|21928|21881.5|21957.7|21911.2|21915.6|21869.1|0
1585000500000|2020-03-23 21:55:00|21928.3|21881.8|21921.4|21874.9|21931.4|21884.9|21912.9|21866.4|0
1585000800000|2020-03-23 22:00:00|21950.5|21904|22000.5|21954|22111|22064.5|21943.2|21896.7|0
1585001100000|2020-03-23 22:05:00|22001.6|21955.1|22106.1|22059.6|22181.6|22135.1|21991.1|21944.6|0
1585001400000|2020-03-23 22:10:00|22107.2|22060.7|22073.3|22026.8|22162.3|22115.8|21996.2|21949.7|0
1585001700000|2020-03-23 22:15:00|22074.3|22027.8|22091.9|22045.4|22234|22187.5|22061.8|22015.3|0
1585002000000|2020-03-23 22:20:00|22090.8|22044.3|22059.3|22012.8|22095|22048.5|21996|21949.5|0
1585002300000|2020-03-23 22:25:00|22057.3|22010.8|22157.1|22110.6|22159.2|22112.7|22044.4|21997.9|0
1585002600000|2020-03-23 22:30:00|22155|22108.5|22133.7|22087.2|22157.1|22110.6|22052.7|22006.2|0
1585002900000|2020-03-23 22:35:00|22138.8|22092.3|22114.9|22068.4|22172.2|22125.7|22108.7|22062.2|0
1585003200000|2020-03-23 22:40:00|22113.8|22067.3|22153.1|22106.6|22183.2|22136.7|22100.9|22054.4|0
1585003500000|2020-03-23 22:45:00|22154.1|22107.6|22133.1|22086.6|22189.4|22142.9|22117|22070.5|0
1585003800000|2020-03-23 22:50:00|22131.1|22084.6|22134.2|22087.7|22166.5|22120|22107.1|22060.6|0
1585004100000|2020-03-23 22:55:00|22133.1|22086.6|22150.2|22103.7|22180.2|22133.7|22085.3|22038.8|0
1585004400000|2020-03-23 23:00:00|22149.2|22102.7|22204.3|22157.8|22212.7|22166.2|22126.3|22079.8|0
1585004700000|2020-03-23 23:05:00|22205.3|22158.8|22310.5|22264|22310.5|22264|22167.6|22121.1|0
1585005000000|2020-03-23 23:10:00|22311.6|22265.1|22292.4|22245.9|22347.4|22300.9|22267.6|22221.1|0
1585005300000|2020-03-23 23:15:00|22290.3|22243.8|22306.3|22259.8|22370.7|22324.2|22290.3|22243.8|0
1585005600000|2020-03-23 23:20:00|22310.5|22264|22290.6|22244.1|22320.2|22273.7|22286.5|22240|0
1585005900000|2020-03-23 23:25:00|22288.5|22242|22197.8|22151.3|22306.2|22259.7|22196.7|22150.2|0
1585006200000|2020-03-23 23:30:00|22198.8|22152.3|22228.7|22182.2|22228.7|22182.2|22148.2|22101.7|0
1585006500000|2020-03-23 23:35:00|22226.6|22180.1|22166|22119.5|22228.7|22182.2|22166|22119.5|0
1585006800000|2020-03-23 23:40:00|22167|22120.5|22209|22162.5|22219.4|22172.9|22166|22119.5|0
1585007100000|2020-03-23 23:45:00|22212.1|22165.6|22125|22078.5|22213.8|22167.3|22110.7|22064.2|0
1585007400000|2020-03-23 23:50:00|22122.9|22076.4|22127.8|22081.3|22151.7|22105.2|22119.5|22073|0
1585007700000|2020-03-23 23:55:00|22128.8|22082.3|22101.3|22054.8|22170.8|22124.3|22101.3|22054.8|0
1585008000000|2020-03-24 00:00:00|22102.3|22055.8|22114.2|22067.7|22128.4|22081.9|22081.2|22034.7|0
1585008300000|2020-03-24 00:05:00|22115.2|22068.7|22072|22025.5|22129.9|22083.4|22067.3|22020.8|0
1585008600000|2020-03-24 00:10:00|22071|22024.5|22102.1|22055.6|22116.7|22070.2|22013.7|21967.2|0
1585008900000|2020-03-24 00:15:00|22110.4|22063.9|22150.3|22103.8|22181.5|22135|22100|22053.5|0
1585009200000|2020-03-24 00:20:00|22148.1|22101.6|22220.4|22173.9|22228|22181.5|22145.8|22099.3|0
1585009500000|2020-03-24 00:25:00|22221|22174.5|22198.2|22151.7|22236.2|22189.7|22185.5|22139|0
1585009800000|2020-03-24 00:30:00|22195.9|22149.4|22130.8|22084.3|22199.6|22153.1|22090.4|22043.9|0
1585010100000|2020-03-24 00:35:00|22131.3|22084.8|22064.4|22017.9|22155.7|22109.2|22060.6|22014.1|0
1585010400000|2020-03-24 00:40:00|22063.9|22017.4|22074.4|22027.9|22109.4|22062.9|22043.4|21996.9|0
1585010700000|2020-03-24 00:45:00|22075|22028.5|22083.4|22036.9|22144.1|22097.6|22063.3|22016.8|0
1585011000000|2020-03-24 00:50:00|22083.9|22037.4|22184.1|22137.6|22209.4|22162.9|22065.4|22018.9|0
1585011300000|2020-03-24 00:55:00|22186.4|22139.9|22154|22107.5|22202.2|22155.7|22135.3|22088.8|0
1585011600000|2020-03-24 01:00:00|22158.5|22112|22251.2|22204.7|22270.3|22223.8|22130.1|22083.6|0
1585011900000|2020-03-24 01:05:00|22250.2|22203.7|22401.6|22355.1|22424.1|22377.6|22232.3|22185.8|0
1585012200000|2020-03-24 01:10:00|22401.1|22354.6|22491.4|22444.9|22499|22452.5|22359.8|22313.3|0
1585012500000|2020-03-24 01:15:00|22564|22517.5|22479.6|22467.1|22646.6|22634.1|22455.6|22443.1|4367
1585012800000|2020-03-24 01:20:00|22479.1|22466.6|22428.1|22415.6|22522.6|22510.1|22418.1|22405.6|2357
1585013100000|2020-03-24 01:25:00|22418.6|22406.1|22472.1|22459.6|22515.1|22502.6|22413.6|22401.1|2032
1585013400000|2020-03-24 01:30:00|22473.6|22461.1|22399.6|22387.1|22501.6|22489.1|22357.1|22344.6|4171
1585013700000|2020-03-24 01:35:00|22399.1|22386.6|22501.6|22489.1|22566.1|22553.6|22399.1|22386.6|3821
1585014000000|2020-03-24 01:40:00|22506.1|22493.6|22427.1|22414.6|22528.1|22515.6|22397.6|22385.1|3627
1585014300000|2020-03-24 01:45:00|22422.6|22410.1|22507.1|22494.6|22520.1|22507.6|22418.6|22406.1|4221
1585014600000|2020-03-24 01:50:00|22507.6|22495.1|22615.6|22603.1|22619.6|22607.1|22490.6|22478.1|5445
1585014900000|2020-03-24 01:55:00|22613.6|22601.1|22676.6|22664.1|22689.6|22677.1|22561.6|22549.1|5117
1585015200000|2020-03-24 02:00:00|22676.1|22663.6|22570.1|22557.6|22684.1|22671.6|22527.1|22514.6|5205
1585015500000|2020-03-24 02:05:00|22568.6|22556.1|22486.1|22473.6|22623.1|22610.6|22486.1|22473.6|4106
1585015800000|2020-03-24 02:10:00|22487.1|22474.6|22501.1|22488.6|22545.6|22533.1|22485.6|22473.1|2136
1585016100000|2020-03-24 02:15:00|22500.6|22488.1|22519.1|22506.6|22597.6|22585.1|22473.6|22461.1|2848
1585016400000|2020-03-24 02:20:00|22516.1|22503.6|22530.1|22517.6|22565.6|22553.1|22476.1|22463.6|1921
1585016700000|2020-03-24 02:25:00|22530.6|22518.1|22602.6|22590.1|22604.1|22591.6|22500.6|22488.1|2967
1585017000000|2020-03-24 02:30:00|22604.1|22591.6|22581.6|22569.1|22626.1|22613.6|22555.1|22542.6|2206
1585017300000|2020-03-24 02:35:00|22581.1|22568.6|22529.6|22517.1|22615.1|22602.6|22525.6|22513.1|1725
1585017600000|2020-03-24 02:40:00|22527.6|22515.1|22524.1|22511.6|22547.1|22534.6|22492.1|22479.6|1726
1585017900000|2020-03-24 02:45:00|22522.1|22509.6|22506.1|22493.6|22567.1|22554.6|22479.1|22466.6|1397
1585018200000|2020-03-24 02:50:00|22511.1|22498.6|22593.6|22581.1|22593.6|22581.1|22486.6|22474.1|2126
1585018500000|2020-03-24 02:55:00|22594.6|22582.1|22621.1|22608.6|22649.6|22637.1|22591.1|22578.6|2028
1585018800000|2020-03-24 03:00:00|22616.6|22604.1|22567.1|22554.6|22625.6|22613.1|22558.1|22545.6|1440
1585019100000|2020-03-24 03:05:00|22567.6|22555.1|22517.1|22504.6|22578.1|22565.6|22516.1|22503.6|1022
1585019400000|2020-03-24 03:10:00|22516.1|22503.6|22458.6|22446.1|22522.6|22510.1|22440.6|22428.1|2209
1585019700000|2020-03-24 03:15:00|22457.1|22444.6|22458.6|22446.1|22497.6|22485.1|22409.6|22397.1|2254
1585020000000|2020-03-24 03:20:00|22457.6|22445.1|22480.1|22467.6|22485.6|22473.1|22414.6|22402.1|1499
1585020300000|2020-03-24 03:25:00|22482.1|22469.6|22480.6|22468.1|22496.1|22483.6|22437.1|22424.6|1018
1585020600000|2020-03-24 03:30:00|22482.6|22470.1|22482.6|22470.1|22494.1|22481.6|22457.1|22444.6|901
1585020900000|2020-03-24 03:35:00|22482.1|22469.6|22399.6|22387.1|22483.6|22471.1|22388.6|22376.1|1399
1585021200000|2020-03-24 03:40:00|22400.6|22388.1|22420.1|22407.6|22432.6|22420.1|22365.6|22353.1|1625
1585021500000|2020-03-24 03:45:00|22418.6|22406.1|22440.1|22427.6|22455.1|22442.6|22362.6|22350.1|1272
1585021800000|2020-03-24 03:50:00|22440.6|22428.1|22432.1|22419.6|22484.6|22472.1|22425.6|22413.1|700
1585022100000|2020-03-24 03:55:00|22434.6|22422.1|22475.6|22463.1|22479.6|22467.1|22432.1|22419.6|1048
1585022400000|2020-03-24 04:00:00|22471.9|22425.4|22451.6|22405.1|22474.7|22428.2|22416.2|22369.7|5
1585022700000|2020-03-24 04:05:00|22452.7|22406.2|22450.3|22403.8|22524.5|22478|22427.2|22380.7|0
1585023000000|2020-03-24 04:10:00|22450.8|22404.3|22420.5|22374|22464.1|22417.6|22383.7|22337.2|0
1585023300000|2020-03-24 04:15:00|22419.9|22373.4|22486.5|22440|22505.5|22459|22411.8|22365.3|0
1585023600000|2020-03-24 04:20:00|22487|22440.5|22543.2|22496.7|22553|22506.5|22461.7|22415.2|0
1585023900000|2020-03-24 04:25:00|22542.1|22495.6|22553.7|22507.2|22582|22535.5|22527.5|22481|0
1585024200000|2020-03-24 04:30:00|22553.2|22506.7|22491.3|22444.8|22556.4|22509.9|22491.3|22444.8|0
1585024500000|2020-03-24 04:35:00|22488.2|22441.7|22503.4|22456.9|22514.8|22468.3|22454.6|22408.1|0
1585024800000|2020-03-24 04:40:00|22501.2|22454.7|22561.6|22515.1|22576.4|22529.9|22501.2|22454.7|0
1585025100000|2020-03-24 04:45:00|22561.1|22514.6|22531.7|22485.2|22561.4|22514.9|22494.9|22448.4|0
1585025400000|2020-03-24 04:50:00|22535.9|22489.4|22554.4|22507.9|22583.8|22537.3|22515.1|22468.6|0
1585025700000|2020-03-24 04:55:00|22555|22508.5|22545|22498.5|22589.6|22543.1|22512.9|22466.4|0
1585026000000|2020-03-24 05:00:00|22548.1|22501.6|22519.1|22506.6|22584.6|22572.1|22482.1|22469.6|2900
1585026300000|2020-03-24 05:05:00|22519.6|22507.1|22513.6|22501.1|22527.6|22515.1|22475.6|22463.1|1387
1585026600000|2020-03-24 05:10:00|22509.6|22497.1|22499.1|22486.6|22519.6|22507.1|22483.6|22471.1|974
1585026900000|2020-03-24 05:15:00|22499.6|22487.1|22526.6|22514.1|22529.6|22517.1|22476.1|22463.6|1234
1585027200000|2020-03-24 05:20:00|22528.1|22515.6|22498.6|22486.1|22533.1|22520.6|22496.6|22484.1|803
1585027500000|2020-03-24 05:25:00|22500.6|22488.1|22472.6|22460.1|22504.6|22492.1|22444.1|22431.6|1388
1585027800000|2020-03-24 05:30:00|22473.1|22460.6|22420.6|22408.1|22484.1|22471.6|22419.6|22407.1|1489
1585028100000|2020-03-24 05:35:00|22420.1|22407.6|22406.6|22394.1|22458.1|22445.6|22403.6|22391.1|1509
1585028400000|2020-03-24 05:40:00|22406.1|22393.6|22421.1|22408.6|22433.1|22420.6|22391.1|22378.6|1175
1585028700000|2020-03-24 05:45:00|22422.6|22410.1|22471.1|22458.6|22475.1|22462.6|22422.1|22409.6|1535
1585029000000|2020-03-24 05:50:00|22470.6|22458.1|22485.1|22472.6|22493.1|22480.6|22455.6|22443.1|1055
1585029300000|2020-03-24 05:55:00|22483.1|22470.6|22507.6|22495.1|22533.1|22520.6|22464.6|22452.1|1628
1585029600000|2020-03-24 06:00:00|22506.6|22494.1|22522.6|22510.1|22548.6|22536.1|22503.1|22490.6|1607
1585029900000|2020-03-24 06:05:00|22521.6|22509.1|22593.6|22581.1|22595.6|22583.1|22510.1|22497.6|2660
1585030200000|2020-03-24 06:10:00|22594.1|22581.6|22576.1|22563.6|22632.1|22619.6|22564.1|22551.6|2270
1585030500000|2020-03-24 06:15:00|22576.6|22564.1|22661.1|22648.6|22671.6|22659.1|22574.6|22562.1|4168
1585030800000|2020-03-24 06:20:00|22661.6|22649.1|22691.1|22678.6|22693.1|22680.6|22617.1|22604.6|3719
1585031100000|2020-03-24 06:25:00|22689.6|22677.1|22745.6|22733.1|22771.6|22759.1|22683.1|22670.6|3676
1585031400000|2020-03-24 06:30:00|22746.1|22733.6|22706.6|22694.1|22748.1|22735.6|22685.6|22673.1|1842
1585031700000|2020-03-24 06:35:00|22710.1|22697.6|22718.1|22705.6|22728.6|22716.1|22669.6|22657.1|1488
1585032000000|2020-03-24 06:40:00|22719.1|22706.6|22701.1|22688.6|22724.6|22712.1|22660.6|22648.1|1277
1585032300000|2020-03-24 06:45:00|22699.1|22686.6|22694.1|22681.6|22723.6|22711.1|22687.1|22674.6|1040
1585032600000|2020-03-24 06:50:00|22690.6|22678.1|22706.1|22693.6|22706.1|22693.6|22634.6|22622.1|1646
1585032900000|2020-03-24 06:55:00|22705.1|22692.6|22664.6|22652.1|22710.6|22698.1|22662.1|22649.6|1056
1585033200000|2020-03-24 07:00:00|22665.1|22652.6|22655.6|22643.1|22690.6|22678.1|22633.6|22621.1|1605
1585033500000|2020-03-24 07:05:00|22656.1|22643.6|22665.1|22652.6|22682.1|22669.6|22631.6|22619.1|1176
1585033800000|2020-03-24 07:10:00|22664.6|22652.1|22618.1|22605.6|22666.1|22653.6|22600.6|22588.1|1448
1585034100000|2020-03-24 07:15:00|22618.6|22606.1|22659.6|22647.1|22662.6|22650.1|22595.1|22582.6|1284
1585034400000|2020-03-24 07:20:00|22659.1|22646.6|22665.1|22652.6|22694.6|22682.1|22645.1|22632.6|1643
1585034700000|2020-03-24 07:25:00|22665.6|22653.1|22671.6|22659.1|22700.1|22687.6|22658.6|22646.1|1097
1585035000000|2020-03-24 07:30:00|22672.6|22660.1|22678.1|22665.6|22718.1|22705.6|22672.6|22660.1|1743
1585035300000|2020-03-24 07:35:00|22674.6|22662.1|22636.1|22623.6|22681.1|22668.6|22628.1|22615.6|1199
1585035600000|2020-03-24 07:40:00|22630.1|22617.6|22597.1|22584.6|22659.6|22647.1|22592.1|22579.6|1625
1585035900000|2020-03-24 07:45:00|22599.1|22586.6|22634.6|22622.1|22643.1|22630.6|22598.6|22586.1|1083
1585036200000|2020-03-24 07:50:00|22633.1|22620.6|22656.6|22644.1|22681.6|22669.1|22629.6|22617.1|1441
1585036500000|2020-03-24 07:55:00|22655.1|22642.6|22663.6|22651.1|22666.1|22653.6|22630.6|22618.1|2813
1585036800000|2020-03-24 08:00:00|22662.1|22649.6|22703.1|22690.6|22729.6|22717.1|22652.6|22640.1|3334
1585037100000|2020-03-24 08:05:00|22703.6|22691.1|22672.1|22659.6|22726.1|22713.6|22654.1|22641.6|2942
1585037400000|2020-03-24 08:10:00|22674.1|22661.6|22759.1|22746.6|22763.1|22750.6|22660.1|22647.6|1779
1585037700000|2020-03-24 08:15:00|22760.6|22748.1|22698.1|22685.6|22789.6|22777.1|22683.6|22671.1|3626
1585038000000|2020-03-24 08:20:00|22697.6|22685.1|22708.1|22695.6|22741.1|22728.6|22666.6|22654.1|2069
1585038300000|2020-03-24 08:25:00|22708.6|22696.1|22732.6|22720.1|22767.6|22755.1|22693.1|22680.6|2190
1585038600000|2020-03-24 08:30:00|22745|22698.5|22695.6|22649.1|22766.9|22720.4|22673.1|22626.6|0
1585038900000|2020-03-24 08:35:00|22699.3|22652.8|22772.9|22726.4|22776.6|22730.1|22677.6|22631.1|0
1585039200000|2020-03-24 08:40:00|22773.9|22727.4|22780.6|22734.1|22797.5|22751|22721.6|22675.1|0
1585039500000|2020-03-24 08:45:00|22785.1|22738.6|22783.1|22736.6|22817.9|22771.4|22760.4|22713.9|0
1585039800000|2020-03-24 08:50:00|22789.3|22742.8|22819.7|22773.2|22840|22793.5|22750.4|22703.9|0
1585040100000|2020-03-24 08:55:00|22824.2|22777.7|22854.9|22808.4|22861.1|22814.6|22812.5|22766|0
1585040400000|2020-03-24 09:00:00|22854.3|22807.8|22792.7|22746.2|22879.1|22832.6|22792.7|22746.2|0
1585040700000|2020-03-24 09:05:00|22795|22748.5|22867.1|22820.6|22872.4|22825.9|22775.3|22728.8|0
1585041000000|2020-03-24 09:10:00|22867.6|22821.1|22846.7|22800.2|22874.3|22827.8|22838.3|22791.8|0
1585041300000|2020-03-24 09:15:00|22853.5|22807|22813.6|22798.1|22868.6|22853.1|22797.6|22782.1|1909
1585041600000|2020-03-24 09:20:00|22813.1|22797.6|22812.6|22797.1|22855.1|22839.6|22808.1|22792.6|417
1585041900000|2020-03-24 09:25:00|22813.1|22797.6|22812.6|22797.1|22839.1|22823.6|22786.6|22771.1|460
1585042200000|2020-03-24 09:30:00|22813.1|22797.6|22830.6|22815.1|22839.1|22823.6|22793.6|22778.1|237
1585042500000|2020-03-24 09:35:00|22830.1|22814.6|22889.1|22873.6|22898.1|22882.6|22802.6|22787.1|460
1585042800000|2020-03-24 09:40:00|22893.1|22877.6|22939.1|22923.6|22939.1|22923.6|22889.6|22874.1|385
1585043100000|2020-03-24 09:45:00|22938.6|22923.1|22963.1|22947.6|23000.1|22984.6|22932.6|22917.1|810
1585043400000|2020-03-24 09:50:00|22963.6|22948.1|23008.6|22993.1|23016.1|23000.6|22963.6|22948.1|799
1585043700000|2020-03-24 09:55:00|23006.6|22991.1|23089.6|23074.1|23094.6|23079.1|23006.6|22991.1|676
1585044000000|2020-03-24 10:00:00|23088.6|23073.1|23066.6|23051.1|23088.6|23073.1|23031.1|23015.6|515
1585044300000|2020-03-24 10:05:00|23066.1|23050.6|23119.6|23104.1|23134.1|23118.6|23052.6|23037.1|505
1585044600000|2020-03-24 10:10:00|23116.6|23101.1|23095.6|23080.1|23144.6|23129.1|23093.6|23078.1|630
1585044900000|2020-03-24 10:15:00|23096.1|23080.6|23070.1|23054.6|23098.1|23082.6|23042.6|23027.1|450
1585045200000|2020-03-24 10:20:00|23069.6|23054.1|23062.1|23046.6|23107.6|23092.1|23059.6|23044.1|383
1585045500000|2020-03-24 10:25:00|23060.6|23045.1|23079.1|23063.6|23094.6|23079.1|23035.6|23020.1|348
1585045800000|2020-03-24 10:30:00|23080.6|23065.1|23094.1|23078.6|23099.6|23084.1|23068.1|23052.6|226
1585046100000|2020-03-24 10:35:00|23094.6|23079.1|23099.1|23083.6|23141.1|23125.6|23092.6|23077.1|349
1585046400000|2020-03-24 10:40:00|23099.6|23084.1|23083.1|23067.6|23108.6|23093.1|23058.1|23042.6|309
1585046700000|2020-03-24 10:45:00|23078.1|23062.6|23082.1|23066.6|23083.1|23067.6|23063.1|23047.6|223
1585047000000|2020-03-24 10:50:00|23082.6|23067.1|23066.6|23051.1|23083.6|23068.1|23065.1|23049.6|170
1585047300000|2020-03-24 10:55:00|23066.1|23050.6|23062.1|23046.6|23076.6|23061.1|23047.6|23032.1|284
1585047600000|2020-03-24 11:00:00|23060.6|23045.1|23024.6|23009.1|23079.1|23063.6|23015.1|22999.6|356
1585047900000|2020-03-24 11:05:00|23025.1|23009.6|22986.6|22971.1|23029.6|23014.1|22970.6|22955.1|693
1585048200000|2020-03-24 11:10:00|22983.1|22967.6|22998.6|22983.1|23016.6|23001.1|22964.6|22949.1|561
1585048500000|2020-03-24 11:15:00|22998.1|22982.6|22930.6|22915.1|23026.6|23011.1|22917.6|22902.1|821
1585048800000|2020-03-24 11:20:00|22930.1|22914.6|22916.1|22900.6|22947.1|22931.6|22901.6|22886.1|506
1585049100000|2020-03-24 11:25:00|22915.6|22900.1|22962.6|22947.1|22968.6|22953.1|22903.6|22888.1|556
1585049400000|2020-03-24 11:30:00|22960.1|22944.6|23006.6|22991.1|23011.1|22995.6|22935.1|22919.6|532
1585049700000|2020-03-24 11:35:00|23006.1|22990.6|23017.1|23001.6|23027.1|23011.6|22997.1|22981.6|249
1585050000000|2020-03-24 11:40:00|23017.6|23002.1|22965.1|22949.6|23036.1|23020.6|22945.6|22930.1|575
1585050300000|2020-03-24 11:45:00|22966.1|22950.6|22974.1|22958.6|22992.6|22977.1|22951.6|22936.1|367
1585050600000|2020-03-24 11:50:00|22973.6|22958.1|22980.6|22965.1|23012.6|22997.1|22960.6|22945.1|369
1585050900000|2020-03-24 11:55:00|22978.6|22963.1|22958.1|22942.6|22981.6|22966.1|22950.6|22935.1|347
1585051200000|2020-03-24 12:00:00|22960.1|22944.6|22907.1|22891.6|22960.1|22944.6|22902.1|22886.6|421
1585051500000|2020-03-24 12:05:00|22907.6|22892.1|22830.6|22815.1|22920.6|22905.1|22826.1|22810.6|854
1585051800000|2020-03-24 12:10:00|22829.1|22813.6|22828.1|22812.6|22857.6|22842.1|22812.6|22797.1|527
1585052100000|2020-03-24 12:15:00|22824.6|22809.1|22817.1|22801.6|22852.1|22836.6|22795.1|22779.6|708
1585052400000|2020-03-24 12:20:00|22817.6|22802.1|22852.1|22836.6|22876.6|22861.1|22811.1|22795.6|425
1585052700000|2020-03-24 12:25:00|22851.6|22836.1|22859.6|22844.1|22883.6|22868.1|22846.6|22831.1|293
1585053000000|2020-03-24 12:30:00|22859.1|22843.6|22847.1|22831.6|22896.6|22881.1|22843.1|22827.6|379
1585053300000|2020-03-24 12:35:00|22848.6|22833.1|22905.1|22889.6|22919.6|22904.1|22846.6|22831.1|495
1585053600000|2020-03-24 12:40:00|22902.6|22887.1|22884.1|22868.6|22905.1|22889.6|22859.1|22843.6|328
1585053900000|2020-03-24 12:45:00|22885.6|22870.1|22911.1|22895.6|22937.6|22922.1|22868.6|22853.1|753
1585054200000|2020-03-24 12:50:00|22909.6|22894.1|22941.6|22926.1|22944.6|22929.1|22893.1|22877.6|576
1585054500000|2020-03-24 12:55:00|22942.1|22926.6|22927.6|22912.1|22954.1|22938.6|22898.6|22883.1|534
1585054800000|2020-03-24 13:00:00|22928.1|22912.6|22913.1|22897.6|22936.1|22920.6|22887.6|22872.1|406
1585055100000|2020-03-24 13:05:00|22913.6|22898.1|23004.6|22989.1|23009.1|22993.6|22903.1|22887.6|529
1585055400000|2020-03-24 13:10:00|23003.6|22988.1|23071.1|23055.6|23079.6|23064.1|22986.1|22970.6|749
1585055700000|2020-03-24 13:15:00|23070.6|23055.1|23064.6|23049.1|23088.6|23073.1|23042.6|23027.1|390
1585056000000|2020-03-24 13:20:00|23065.1|23049.6|23088.6|23073.1|23108.6|23093.1|23049.1|23033.6|407
1585056300000|2020-03-24 13:25:00|23088.1|23072.6|23100.1|23084.6|23103.6|23088.1|23050.1|23034.6|405
1585056600000|2020-03-24 13:30:00|23100.6|23085.1|23051.1|23035.6|23110.6|23095.1|22973.6|22958.1|1272
1585056900000|2020-03-24 13:35:00|23050.6|23035.1|22954.1|22938.6|23074.1|23058.6|22906.6|22891.1|1243
1585057200000|2020-03-24 13:40:00|22961.1|22945.6|22918.1|22902.6|22974.1|22958.6|22912.6|22897.1|788
1585057500000|2020-03-24 13:45:00|22924.1|22908.6|22947.6|22932.1|22986.1|22970.6|22912.1|22896.6|820
1585057800000|2020-03-24 13:50:00|22947.1|22931.6|22997.1|22981.6|23013.1|22997.6|22931.1|22915.6|573
1585058100000|2020-03-24 13:55:00|22997.6|22982.1|22941.1|22925.6|23010.6|22995.1|22926.1|22910.6|574
1585058400000|2020-03-24 14:00:00|22941.6|22926.1|22917.1|22901.6|22952.6|22937.1|22909.6|22894.1|498
1585058700000|2020-03-24 14:05:00|22918.6|22903.1|22954.1|22938.6|22969.1|22953.6|22917.1|22901.6|563
1585059000000|2020-03-24 14:10:00|22954.6|22939.1|22986.6|22971.1|22990.6|22975.1|22931.1|22915.6|501
1585059300000|2020-03-24 14:15:00|22993.6|22978.1|23016.6|23001.1|23049.6|23034.1|22983.1|22967.6|779
1585059600000|2020-03-24 14:20:00|23017.1|23001.6|23032.6|23017.1|23038.1|23022.6|22998.6|22983.1|423
1585059900000|2020-03-24 14:25:00|23032.1|23016.6|23032.1|23016.6|23072.6|23057.1|23024.1|23008.6|640
1585060200000|2020-03-24 14:30:00|23033.1|23017.6|23024.6|23009.1|23038.1|23022.6|22987.1|22971.6|542
1585060500000|2020-03-24 14:35:00|23023.1|23007.6|23022.6|23007.1|23033.6|23018.1|22999.6|22984.1|436
1585060800000|2020-03-24 14:40:00|23023.1|23007.6|23041.1|23025.6|23049.1|23033.6|23005.6|22990.1|468
1585061100000|2020-03-24 14:45:00|23040.6|23025.1|22952.6|22937.1|23046.6|23031.1|22935.6|22920.1|806
1585061400000|2020-03-24 14:50:00|22953.1|22937.6|22960.6|22945.1|22974.6|22959.1|22934.6|22919.1|436
1585061700000|2020-03-24 14:55:00|22961.6|22946.1|22972.6|22957.1|22993.6|22978.1|22946.6|22931.1|363
1585062000000|2020-03-24 15:00:00|22971.1|22955.6|23032.6|23017.1|23048.6|23033.1|22968.1|22952.6|666
1585062300000|2020-03-24 15:05:00|23031.6|23016.1|22995.6|22980.1|23033.1|23017.6|22959.1|22943.6|542
1585062600000|2020-03-24 15:10:00|22994.6|22979.1|23037.1|23021.6|23052.6|23037.1|22988.1|22972.6|479
1585062900000|2020-03-24 15:15:00|23037.6|23022.1|23023.1|23007.6|23059.1|23043.6|23005.6|22990.1|749
1585063200000|2020-03-24 15:20:00|23022.6|23007.1|23055.6|23040.1|23067.1|23051.6|23008.6|22993.1|502
1585063500000|2020-03-24 15:25:00|23055.1|23039.6|23077.1|23061.6|23089.6|23074.1|23051.6|23036.1|459
1585063800000|2020-03-24 15:30:00|23080.1|23064.6|23053.6|23038.1|23090.6|23075.1|23022.6|23007.1|517
1585064100000|2020-03-24 15:35:00|23054.1|23038.6|23111.1|23095.6|23114.6|23099.1|23043.6|23028.1|446
1585064400000|2020-03-24 15:40:00|23110.6|23095.1|23091.1|23075.6|23144.6|23129.1|23086.6|23071.1|538
1585064700000|2020-03-24 15:45:00|23093.1|23077.6|23082.1|23066.6|23114.6|23099.1|23074.6|23059.1|425
1585065000000|2020-03-24 15:50:00|23085.1|23069.6|23107.6|23092.1|23116.6|23101.1|23066.1|23050.6|302
1585065300000|2020-03-24 15:55:00|23107.1|23091.6|23183.1|23167.6|23183.6|23168.1|23106.1|23090.6|560
1585065600000|2020-03-24 16:00:00|23184.1|23168.6|23188.1|23172.6|23194.1|23178.6|23170.1|23154.6|378
1585065900000|2020-03-24 16:05:00|23187.6|23172.1|23179.6|23164.1|23195.1|23179.6|23173.1|23157.6|402
1585066200000|2020-03-24 16:10:00|23185.1|23169.6|23142.6|23127.1|23192.1|23176.6|23130.6|23115.1|411
1585066500000|2020-03-24 16:15:00|23143.1|23127.6|23155.1|23139.6|23157.1|23141.6|23131.6|23116.1|244
1585066800000|2020-03-24 16:20:00|23154.6|23139.1|23160.6|23145.1|23178.6|23163.1|23147.1|23131.6|368
1585067100000|2020-03-24 16:25:00|23163.1|23147.6|23222.1|23206.6|23222.6|23207.1|23163.1|23147.6|612
1585067400000|2020-03-24 16:30:00|23220.1|23204.6|23249.1|23233.6|23249.6|23234.1|23204.6|23189.1|547
1585067700000|2020-03-24 16:35:00|23247.6|23232.1|23290.6|23275.1|23300.1|23284.6|23227.6|23212.1|484
1585068000000|2020-03-24 16:40:00|23289.6|23274.1|23275.1|23259.6|23294.1|23278.6|23246.1|23230.6|364
1585068300000|2020-03-24 16:45:00|23274.1|23258.6|23239.6|23224.1|23275.6|23260.1|23225.1|23209.6|299
1585068600000|2020-03-24 16:50:00|23240.6|23225.1|23223.6|23208.1|23247.1|23231.6|23213.1|23197.6|290
1585068900000|2020-03-24 16:55:00|23224.1|23208.6|23186.1|23170.6|23253.1|23237.6|23186.1|23170.6|514
1585069200000|2020-03-24 17:00:00|23187.6|23172.1|23170.1|23154.6|23212.6|23197.1|23170.1|23154.6|343
1585069500000|2020-03-24 17:05:00|23171.1|23155.6|23129.6|23114.1|23172.6|23157.1|23118.6|23103.1|379
1585069800000|2020-03-24 17:10:00|23129.1|23113.6|23144.6|23129.1|23153.6|23138.1|23093.1|23077.6|355
1585070100000|2020-03-24 17:15:00|23141.1|23125.6|23125.6|23110.1|23146.1|23130.6|23104.6|23089.1|197
1585070400000|2020-03-24 17:20:00|23126.1|23110.6|23123.1|23107.6|23134.1|23118.6|23093.6|23078.1|184
1585070700000|2020-03-24 17:25:00|23122.6|23107.1|23156.1|23140.6|23171.1|23155.6|23109.1|23093.6|166
1585071000000|2020-03-24 17:30:00|23154.6|23139.1|23157.1|23141.6|23195.6|23180.1|23154.6|23139.1|195
1585071300000|2020-03-24 17:35:00|23157.6|23142.1|23188.6|23173.1|23193.6|23178.1|23151.1|23135.6|128
1585071600000|2020-03-24 17:40:00|23189.1|23173.6|23160.1|23144.6|23197.6|23182.1|23129.6|23114.1|181
1585071900000|2020-03-24 17:45:00|23156.6|23141.1|23109.6|23094.1|23175.1|23159.6|23099.6|23084.1|140
1585072200000|2020-03-24 17:50:00|23109.1|23093.6|23091.6|23076.1|23112.1|23096.6|23054.1|23038.6|227
1585072500000|2020-03-24 17:55:00|23093.6|23078.1|23079.1|23063.6|23103.6|23088.1|23065.6|23050.1|190
1585072800000|2020-03-24 18:00:00|23079.6|23064.1|23044.1|23028.6|23096.1|23080.6|23043.6|23028.1|108
1585073100000|2020-03-24 18:05:00|23043.6|23028.1|23014.6|22999.1|23059.1|23043.6|23012.6|22997.1|209
1585073400000|2020-03-24 18:10:00|23013.6|22998.1|23023.6|23008.1|23052.6|23037.1|23004.1|22988.6|238
1585073700000|2020-03-24 18:15:00|23018.6|23003.1|23054.6|23039.1|23086.1|23070.6|23010.1|22994.6|152
1585074000000|2020-03-24 18:20:00|23054.1|23038.6|23090.1|23074.6|23094.6|23079.1|23034.6|23019.1|60
1585074300000|2020-03-24 18:25:00|23090.6|23075.1|23067.6|23052.1|23090.6|23075.1|23028.1|23012.6|271
1585074600000|2020-03-24 18:30:00|23067.1|23051.6|23021.6|23006.1|23067.1|23051.6|23010.1|22994.6|212
1585074900000|2020-03-24 18:35:00|23022.1|23006.6|23070.6|23055.1|23089.6|23074.1|23022.1|23006.6|188
1585075200000|2020-03-24 18:40:00|23072.1|23056.6|23037.6|23022.1|23079.6|23064.1|23030.1|23014.6|113
1585075500000|2020-03-24 18:45:00|23037.1|23021.6|23021.1|23005.6|23054.6|23039.1|23001.6|22986.1|226
1585075800000|2020-03-24 18:50:00|23020.6|23005.1|23054.6|23039.1|23063.1|23047.6|22997.6|22982.1|174
1585076100000|2020-03-24 18:55:00|23054.1|23038.6|23207.3|23160.8|23207.7|23161.2|23031.6|23016.1|211
1585076400000|2020-03-24 19:00:00|23206.9|23160.4|23183.7|23137.2|23218.3|23171.8|23171.5|23125|0
1585076700000|2020-03-24 19:05:00|23179.9|23133.4|23232.1|23185.6|23232.7|23186.2|23162.6|23116.1|0
1585077000000|2020-03-24 19:10:00|23230.3|23183.8|23239.8|23193.3|23239.8|23193.3|23187.2|23140.7|0
1585077300000|2020-03-24 19:15:00|23239.2|23192.7|23186.7|23140.2|23244.5|23198|23153.7|23107.2|0
1585077600000|2020-03-24 19:20:00|23184.9|23138.4|23178.2|23131.7|23197.1|23150.6|23151.4|23104.9|0
1585077900000|2020-03-24 19:25:00|23178.6|23132.1|23194|23147.5|23203.9|23157.4|23151.4|23104.9|0
1585078200000|2020-03-24 19:30:00|23194.2|23147.7|23229.5|23183|23250.4|23203.9|23187.6|23141.1|0
1585078500000|2020-03-24 19:35:00|23229.1|23182.6|23264.3|23217.8|23270.6|23224.1|23196.3|23149.8|0
1585078800000|2020-03-24 19:40:00|23262.5|23216|23289.8|23243.3|23305.2|23258.7|23261.3|23214.8|0
1585079100000|2020-03-24 19:45:00|23288.6|23242.1|23158.6|23112.1|23302.4|23255.9|23146.2|23099.7|0
1585079400000|2020-03-24 19:50:00|23159.5|23113|23283.8|23237.3|23283.8|23237.3|23155.7|23109.2|0
1585079700000|2020-03-24 19:55:00|23285.7|23239.2|23378.5|23332|23397.3|23350.8|23283.8|23237.3|0
1585080000000|2020-03-24 20:00:00|23376.3|23329.8|23287.1|23240.6|23376.3|23329.8|23265.1|23218.6|0
1585080300000|2020-03-24 20:05:00|23289.2|23242.7|23399.2|23352.7|23407.4|23360.9|23285|23238.5|0
1585080600000|2020-03-24 20:10:00|23398.6|23352.1|23370.7|23324.2|23410.2|23363.7|23349.9|23303.4|0
1585080900000|2020-03-24 20:15:00|23368.5|23322|23389|23342.5|23396.4|23349.9|23363.4|23316.9|0
1585081200000|2020-03-24 20:20:00|23387.9|23341.4|23304.2|23257.7|23394.1|23347.6|23304.2|23257.7|0
1585081500000|2020-03-24 20:25:00|23304.6|23258.1|23389.2|23342.7|23395.7|23349.2|23304.1|23257.6|0
1585081800000|2020-03-24 20:30:00|23389.4|23342.9|23370.8|23324.3|23396.4|23349.9|23313.4|23266.9|0
1585082100000|2020-03-24 20:35:00|23373|23326.5|23420.5|23374|23420.5|23374|23371.3|23324.8|0
1585082400000|2020-03-24 20:40:00|23419.4|23372.9|23444.3|23397.8|23448.3|23401.8|23409.6|23363.1|0
1585082700000|2020-03-24 20:45:00|23443.2|23396.7|23424.6|23378.1|23443.2|23396.7|23417.1|23370.6|0
1585083000000|2020-03-24 20:50:00|23429|23382.5|23442.9|23396.4|23443.1|23396.6|23424.5|23378|0
1585083300000|2020-03-24 20:55:00|23443.9|23397.4|23438|23391.5|23461.8|23415.3|23431.2|23384.7|0
1585083600000|2020-03-24 21:00:00|23438.2|23391.7|23417.3|23370.8|23451.2|23404.7|23404|23357.5|0
1585083900000|2020-03-24 21:05:00|23415.3|23368.8|23362.7|23316.2|23415.3|23368.8|23355.3|23308.8|0
1585084200000|2020-03-24 21:10:00|23364.2|23317.7|23374|23327.5|23387.4|23340.9|23359.9|23313.4|0
1585084500000|2020-03-24 21:15:00|23374.3|23327.8|23367.8|23321.3|23385.9|23339.4|23362.1|23315.6|0
1585084800000|2020-03-24 21:20:00|23368.1|23321.6|23361.6|23315.1|23369|23322.5|23358.1|23311.6|0
1585085100000|2020-03-24 21:25:00|23362.9|23316.4|23361.3|23314.8|23367|23320.5|23356.3|23309.8|0
1585085400000|2020-03-24 21:30:00|23358.7|23312.2|23345.8|23299.3|23359.3|23312.8|23345.8|23299.3|0
1585085700000|2020-03-24 21:35:00|23348.7|23302.2|23351.3|23304.8|23360.3|23313.8|23347.8|23301.3|0
1585086000000|2020-03-24 21:40:00|23352.2|23305.7|23369.6|23323.1|23369.6|23323.1|23346.9|23300.4|0
1585086300000|2020-03-24 21:45:00|23379.4|23332.9|23379.4|23332.9|23398.4|23351.9|23379.1|23332.6|0
1585086600000|2020-03-24 21:50:00|23387.1|23340.6|23392.6|23346.1|23393.8|23347.3|23379.4|23332.9|0
1585086900000|2020-03-24 21:55:00|23386.8|23340.3|23422|23375.5|23422|23375.5|23385.5|23339|0
1585087200000|2020-03-24 22:00:00|23452|23405.5|23405.4|23358.9|23452|23405.5|23326.4|23279.9|0
1585087500000|2020-03-24 22:05:00|23412.6|23366.1|23493.8|23447.3|23509.1|23462.6|23405.4|23358.9|0
1585087800000|2020-03-24 22:10:00|23494.8|23448.3|23519.9|23473.4|23544.3|23497.8|23464.6|23418.1|0
1585088100000|2020-03-24 22:15:00|23521|23474.5|23524|23477.5|23528|23481.5|23492.2|23445.7|0
1585088400000|2020-03-24 22:20:00|23525|23478.5|23550.6|23504.1|23550.6|23504.1|23500.2|23453.7|0
1585088700000|2020-03-24 22:25:00|23551.6|23505.1|23600|23553.5|23635.3|23588.8|23551.6|23505.1|0
1585089000000|2020-03-24 22:30:00|23607|23560.5|23663.5|23617|23705.7|23659.2|23607|23560.5|0
1585089300000|2020-03-24 22:35:00|23665.5|23619|23593.8|23547.3|23680.8|23634.3|23577.2|23530.7|0
1585089600000|2020-03-24 22:40:00|23592.8|23546.3|23562.3|23515.8|23592.8|23546.3|23533.6|23487.1|0
1585089900000|2020-03-24 22:45:00|23560.3|23513.8|23613.8|23567.3|23630|23583.5|23560.3|23513.8|0
1585090200000|2020-03-24 22:50:00|23612.7|23566.2|23653|23606.5|23663.9|23617.4|23582.9|23536.4|0
1585090500000|2020-03-24 22:55:00|23654|23607.5|23582.7|23536.2|23664.2|23617.7|23571.3|23524.8|0
1585090800000|2020-03-24 23:00:00|23580.7|23534.2|23548.1|23501.6|23581.7|23535.2|23538.1|23491.6|0
1585091100000|2020-03-24 23:05:00|23553.3|23506.8|23491.5|23445|23559.4|23512.9|23478.7|23432.2|0
1585091400000|2020-03-24 23:10:00|23490.5|23444|23512.6|23466.1|23518.7|23472.2|23462.9|23416.4|0
1585091700000|2020-03-24 23:15:00|23513.6|23467.1|23396.1|23349.6|23534.5|23488|23386.3|23339.8|0
1585092000000|2020-03-24 23:20:00|23397.1|23350.6|23409.5|23363|23454.1|23407.6|23394.1|23347.6|0
1585092300000|2020-03-24 23:25:00|23408.5|23362|23434|23387.5|23436|23389.5|23371.6|23325.1|0
1585092600000|2020-03-24 23:30:00|23445.2|23398.7|23387|23340.5|23445.2|23398.7|23380.9|23334.4|0
1585092900000|2020-03-24 23:35:00|23388.1|23341.6|23379.5|23333|23424.3|23377.8|23363.1|23316.6|0
1585093200000|2020-03-24 23:40:00|23380.5|23334|23325.1|23278.6|23392.7|23346.2|23311.8|23265.3|0
1585093500000|2020-03-24 23:45:00|23327.2|23280.7|23326|23279.5|23341.5|23295|23226.1|23179.6|0
1585093800000|2020-03-24 23:50:00|23331.1|23284.6|23274.4|23227.9|23365.1|23318.6|23271.4|23224.9|0
1585094100000|2020-03-24 23:55:00|23269.3|23222.8|23327.1|23280.6|23341.7|23295.2|23258.1|23211.6|0
1585094400000|2020-03-25 00:00:00|23326|23279.5|23320.8|23274.3|23342.3|23295.8|23274.8|23228.3|0
1585094700000|2020-03-25 00:05:00|23319.8|23273.3|23271.8|23225.3|23330.9|23284.4|23226.5|23180|0
1585095000000|2020-03-25 00:10:00|23257.5|23211|23315.7|23269.2|23335.8|23289.3|23251.6|23205.1|0
1585095300000|2020-03-25 00:15:00|23319.7|23273.2|23351|23304.5|23365.1|23318.6|23298.4|23251.9|0
1585095600000|2020-03-25 00:20:00|23348.8|23302.3|23387.3|23340.8|23425.6|23379.1|23347.2|23300.7|0
1585095900000|2020-03-25 00:25:00|23389.5|23343|23310.8|23264.3|23411.6|23365.1|23307.5|23261|0
1585096200000|2020-03-25 00:30:00|23311.3|23264.8|23265.8|23219.3|23315.6|23269.1|23247.1|23200.6|0
1585096500000|2020-03-25 00:35:00|23263.6|23217.1|23184.9|23138.4|23271.2|23224.7|23184.9|23138.4|0
1585096800000|2020-03-25 00:40:00|23182.7|23136.2|23131|23084.5|23227.7|23181.2|23117.2|23070.7|0
1585097100000|2020-03-25 00:45:00|23126.6|23080.1|23163.8|23117.3|23205.7|23159.2|23120.6|23074.1|0
1585097400000|2020-03-25 00:50:00|23159.4|23112.9|23198.9|23152.4|23247.3|23200.8|23156.8|23110.3|0
1585097700000|2020-03-25 00:55:00|23198.4|23151.9|23170.4|23123.9|23242.2|23195.7|23164|23117.5|0
1585098000000|2020-03-25 01:00:00|23169.4|23122.9|23221.5|23175|23223.6|23177.1|23167.9|23121.4|0
1585098300000|2020-03-25 01:05:00|23218.5|23172|23277.9|23231.4|23284.8|23238.3|23198.4|23151.9|0
1585098600000|2020-03-25 01:10:00|23276.8|23230.3|23250|23203.5|23292.7|23246.2|23243.8|23197.3|0
1585098900000|2020-03-25 01:15:00|23260|23213.5|23166.5|23154|23260|23213.5|23095.5|23083|3326
1585099200000|2020-03-25 01:20:00|23165|23152.5|23228|23215.5|23228|23215.5|23128|23115.5|2397
1585099500000|2020-03-25 01:25:00|23227.5|23215|23277.5|23265|23286|23273.5|23186|23173.5|2546
1585099800000|2020-03-25 01:30:00|23278.5|23266|23373|23360.5|23420.5|23408|23257|23244.5|6551
1585100100000|2020-03-25 01:35:00|23373.5|23361|23358|23345.5|23396|23383.5|23309.5|23297|3637
1585100400000|2020-03-25 01:40:00|23359|23346.5|23455|23442.5|23464|23451.5|23352|23339.5|3615
1585100700000|2020-03-25 01:45:00|23454|23441.5|23433|23420.5|23480|23467.5|23394|23381.5|2855
1585101000000|2020-03-25 01:50:00|23432.5|23420|23428.5|23416|23492|23479.5|23416|23403.5|3041
1585101300000|2020-03-25 01:55:00|23429|23416.5|23339.5|23327|23439|23426.5|23339.5|23327|3490
1585101600000|2020-03-25 02:00:00|23342|23329.5|23323|23310.5|23357|23344.5|23271|23258.5|3627
1585101900000|2020-03-25 02:05:00|23324|23311.5|23211.5|23199|23326.5|23314|23206|23193.5|3297
1585102200000|2020-03-25 02:10:00|23208|23195.5|23219|23206.5|23265.5|23253|23194|23181.5|2895
1585102500000|2020-03-25 02:15:00|23219.5|23207|23248|23235.5|23272|23259.5|23208.5|23196|2399
1585102800000|2020-03-25 02:20:00|23245|23232.5|23192|23179.5|23250.5|23238|23166|23153.5|2621
1585103100000|2020-03-25 02:25:00|23191|23178.5|23155|23142.5|23218.5|23206|23153|23140.5|2462
1585103400000|2020-03-25 02:30:00|23157.5|23145|23054|23041.5|23160.5|23148|23034.5|23022|3715
1585103700000|2020-03-25 02:35:00|23055|23042.5|23101.5|23089|23129|23116.5|23038.5|23026|2563
1585104000000|2020-03-25 02:40:00|23101|23088.5|23175.5|23163|23180.5|23168|23097.5|23085|2073
1585104300000|2020-03-25 02:45:00|23176|23163.5|23160.5|23148|23193.5|23181|23141.5|23129|2281
1585104600000|2020-03-25 02:50:00|23157.5|23145|23144.5|23132|23159.5|23147|23079|23066.5|2315
1585104900000|2020-03-25 02:55:00|23146|23133.5|23196.5|23184|23212.5|23200|23137.5|23125|1824
1585105200000|2020-03-25 03:00:00|23198.5|23186|23177|23164.5|23209|23196.5|23157|23144.5|1350
1585105500000|2020-03-25 03:05:00|23177.5|23165|23195.5|23183|23237.5|23225|23175.5|23163|2446
1585105800000|2020-03-25 03:10:00|23196|23183.5|23104|23091.5|23204|23191.5|23103|23090.5|1824
1585106100000|2020-03-25 03:15:00|23105.5|23093|23135.5|23123|23143.5|23131|23101.5|23089|1880
1585106400000|2020-03-25 03:20:00|23136|23123.5|23120|23107.5|23140.5|23128|23078.5|23066|1661
1585106700000|2020-03-25 03:25:00|23124|23111.5|23103.5|23091|23133.5|23121|23099|23086.5|957
1585107000000|2020-03-25 03:30:00|23106|23093.5|23102.5|23090|23169.5|23157|23084.5|23072|1514
1585107300000|2020-03-25 03:35:00|23104.5|23092|23117.5|23105|23122.5|23110|23090.5|23078|1097
1585107600000|2020-03-25 03:40:00|23120.5|23108|23106|23093.5|23125|23112.5|23099|23086.5|1014
1585107900000|2020-03-25 03:45:00|23109|23096.5|23143.5|23131|23155.5|23143|23108|23095.5|876
1585108200000|2020-03-25 03:50:00|23144|23131.5|23126|23113.5|23151|23138.5|23120|23107.5|533
1585108500000|2020-03-25 03:55:00|23127|23114.5|23144.5|23132|23144.5|23132|23111.5|23099|701
1585108800000|2020-03-25 04:00:00|23144.6|23098.1|23128.5|23082|23163.8|23117.3|23123.4|23076.9|0
1585109100000|2020-03-25 04:05:00|23132.9|23086.4|23169.4|23122.9|23175.3|23128.8|23127.5|23081|0
1585109400000|2020-03-25 04:10:00|23168.9|23122.4|23148.2|23101.7|23179.4|23132.9|23133.9|23087.4|0
1585109700000|2020-03-25 04:15:00|23150.3|23103.8|23127.7|23081.2|23151.9|23105.4|23125.5|23079|0
1585110000000|2020-03-25 04:20:00|23127.2|23080.7|23095|23048.5|23134.7|23088.2|23082.2|23035.7|0
1585110300000|2020-03-25 04:25:00|23097.2|23050.7|23018.9|22972.4|23104.1|23057.6|23005.1|22958.6|0
1585110600000|2020-03-25 04:30:00|23020|22973.5|23009.5|22963|23048.1|23001.6|22993|22946.5|0
1585110900000|2020-03-25 04:35:00|23007.3|22960.8|23047.2|23000.7|23057.8|23011.3|23006.8|22960.3|0
1585111200000|2020-03-25 04:40:00|23046.7|23000.2|22993.5|22947|23068.5|23022|22986.6|22940.1|0
1585111500000|2020-03-25 04:45:00|22993.8|22947.3|23054.3|23007.8|23054.3|23007.8|22974.8|22928.3|0
1585111800000|2020-03-25 04:50:00|23056.5|23010|23093.1|23046.6|23111.1|23064.6|23017.4|22970.9|0
1585112100000|2020-03-25 04:55:00|23092.6|23046.1|23245.8|23199.3|23276.5|23230|23076.8|23030.3|0
1585112400000|2020-03-25 05:00:00|23378.8|23332.3|23208|23195.5|23378.8|23332.3|23118|23105.5|12578
1585112700000|2020-03-25 05:05:00|23207.5|23195|23227.5|23215|23335|23322.5|23194.5|23182|3560
1585113000000|2020-03-25 05:10:00|23231.5|23219|23141.5|23129|23271|23258.5|23117.5|23105|2957
1585113300000|2020-03-25 05:15:00|23146|23133.5|23024|23011.5|23161.5|23149|23024|23011.5|3227
1585113600000|2020-03-25 05:20:00|23019.5|23007|23121|23108.5|23125|23112.5|23019.5|23007|2308
1585113900000|2020-03-25 05:25:00|23120.5|23108|23199|23186.5|23209.5|23197|23082.5|23070|2878
1585114200000|2020-03-25 05:30:00|23201|23188.5|23176|23163.5|23202.5|23190|23151|23138.5|1578
1585114500000|2020-03-25 05:35:00|23176.5|23164|23234|23221.5|23256.5|23244|23159|23146.5|2193
1585114800000|2020-03-25 05:40:00|23234.5|23222|23230|23217.5|23275|23262.5|23216.5|23204|2028
1585115100000|2020-03-25 05:45:00|23229.5|23217|23259|23246.5|23283|23270.5|23208.5|23196|2538
1585115400000|2020-03-25 05:50:00|23255.5|23243|23290|23277.5|23315.5|23303|23233.5|23221|2548
1585115700000|2020-03-25 05:55:00|23289|23276.5|23345.5|23333|23347.5|23335|23277.5|23265|2420
1585116000000|2020-03-25 06:00:00|23348|23335.5|23364.5|23352|23381|23368.5|23294|23281.5|3478
1585116300000|2020-03-25 06:05:00|23363.5|23351|23357.5|23345|23420|23407.5|23320.5|23308|2490
1585116600000|2020-03-25 06:10:00|23356|23343.5|23350|23337.5|23382|23369.5|23326|23313.5|1950
1585116900000|2020-03-25 06:15:00|23349.5|23337|23319.5|23307|23375|23362.5|23296.5|23284|1644
1585117200000|2020-03-25 06:20:00|23319|23306.5|23352.5|23340|23360|23347.5|23318.5|23306|1287
1585117500000|2020-03-25 06:25:00|23351|23338.5|23393.5|23381|23393.5|23381|23330|23317.5|1285
1585117800000|2020-03-25 06:30:00|23394|23381.5|23341|23328.5|23398|23385.5|23339.5|23327|1171
1585118100000|2020-03-25 06:35:00|23340.5|23328|23332|23319.5|23343.5|23331|23302.5|23290|1143
1585118400000|2020-03-25 06:40:00|23332.5|23320|23391|23378.5|23408.5|23396|23332|23319.5|1468
1585118700000|2020-03-25 06:45:00|23390.5|23378|23390|23377.5|23415.5|23403|23368.5|23356|1067
1585119000000|2020-03-25 06:50:00|23389.5|23377|23361|23348.5|23390|23377.5|23341|23328.5|1186
1585119300000|2020-03-25 06:55:00|23362.5|23350|23358.5|23346|23389|23376.5|23341|23328.5|953
1585119600000|2020-03-25 07:00:00|23361|23348.5|23392|23379.5|23405|23392.5|23334|23321.5|1180
1585119900000|2020-03-25 07:05:00|23391.5|23379|23401|23388.5|23451|23438.5|23388.5|23376|2037
1585120200000|2020-03-25 07:10:00|23402.5|23390|23449.5|23437|23450|23437.5|23371|23358.5|1310
1585120500000|2020-03-25 07:15:00|23450|23437.5|23411.5|23399|23458.5|23446|23408.5|23396|1753
1585120800000|2020-03-25 07:20:00|23412.5|23400|23418.5|23406|23430.5|23418|23388.5|23376|1313
1585121100000|2020-03-25 07:25:00|23417.5|23405|23425.5|23413|23441.5|23429|23412.5|23400|1257
1585121400000|2020-03-25 07:30:00|23424.5|23412|23388.5|23376|23439|23426.5|23379|23366.5|1089
1585121700000|2020-03-25 07:35:00|23389|23376.5|23430|23417.5|23439.5|23427|23380|23367.5|990
1585122000000|2020-03-25 07:40:00|23433.5|23421|23486.5|23474|23490|23477.5|23429.5|23417|2192
1585122300000|2020-03-25 07:45:00|23487|23474.5|23522.5|23510|23533.5|23521|23479.5|23467|2414
1585122600000|2020-03-25 07:50:00|23523|23510.5|23583.5|23571|23588.5|23576|23507|23494.5|2431
1585122900000|2020-03-25 07:55:00|23582.5|23570|23573|23560.5|23594.5|23582|23558|23545.5|3262
1585123200000|2020-03-25 08:00:00|23573.5|23561|23459.5|23447|23577|23564.5|23454.5|23442|2736
1585123500000|2020-03-25 08:05:00|23463.5|23451|23481|23468.5|23496.5|23484|23427.5|23415|3771
1585123800000|2020-03-25 08:10:00|23477.5|23465|23505|23492.5|23525.5|23513|23468|23455.5|4160
1585124100000|2020-03-25 08:15:00|23505.5|23493|23498.5|23486|23520|23507.5|23476|23463.5|2080
1585124400000|2020-03-25 08:20:00|23499|23486.5|23569.5|23557|23570|23557.5|23475.5|23463|6031
1585124700000|2020-03-25 08:25:00|23569|23556.5|23616|23603.5|23639|23626.5|23544|23531.5|2580
1585125000000|2020-03-25 08:30:00|23619|23606.5|23634.3|23587.8|23665|23618.5|23610.8|23564.3|0
1585125300000|2020-03-25 08:35:00|23633.7|23587.2|23556.4|23509.9|23644.4|23597.9|23528.3|23481.8|0
1585125600000|2020-03-25 08:40:00|23555.9|23509.4|23639.5|23593|23647.2|23600.7|23533.8|23487.3|0
1585125900000|2020-03-25 08:45:00|23640.5|23594|23621.6|23575.1|23651.5|23605|23604|23557.5|0
1585126200000|2020-03-25 08:50:00|23626|23579.5|23683.8|23637.3|23692.4|23645.9|23619.1|23572.6|0
1585126500000|2020-03-25 08:55:00|23682.2|23635.7|23713.6|23667.1|23748.5|23702|23670.5|23624|0
1585126800000|2020-03-25 09:00:00|23716.1|23669.6|23745.6|23699.1|23760.3|23713.8|23690.9|23644.4|0
1585127100000|2020-03-25 09:05:00|23749.9|23703.4|23847.7|23801.2|23852.9|23806.4|23730.4|23683.9|0
1585127400000|2020-03-25 09:10:00|23846.7|23800.2|23839.4|23792.9|23848.4|23801.9|23825.2|23778.7|0
1585127700000|2020-03-25 09:15:00|23854.7|23808.2|23706|23690.5|23854.7|23808.2|23697.5|23682|1509
1585128000000|2020-03-25 09:20:00|23706.5|23691|23757.5|23742|23759|23743.5|23686.5|23671|675
1585128300000|2020-03-25 09:25:00|23755|23739.5|23801.5|23786|23837|23821.5|23755|23739.5|1189
1585128600000|2020-03-25 09:30:00|23802|23786.5|23789.5|23774|23840|23824.5|23782.5|23767|1108
1585128900000|2020-03-25 09:35:00|23790|23774.5|23810.5|23795|23818.5|23803|23768|23752.5|652
1585129200000|2020-03-25 09:40:00|23811|23795.5|23764.5|23749|23814|23798.5|23747.5|23732|834
1585129500000|2020-03-25 09:45:00|23765|23749.5|23783.5|23768|23840|23824.5|23764.5|23749|838
1585129800000|2020-03-25 09:50:00|23784|23768.5|23725.5|23710|23785.5|23770|23723.5|23708|697
1585130100000|2020-03-25 09:55:00|23725|23709.5|23764.5|23749|23770|23754.5|23705|23689.5|618
1585130400000|2020-03-25 10:00:00|23762.5|23747|23755.5|23740|23766.5|23751|23717|23701.5|510
1585130700000|2020-03-25 10:05:00|23752|23736.5|23673|23657.5|23755.5|23740|23668|23652.5|592
1585131000000|2020-03-25 10:10:00|23674|23658.5|23605.5|23590|23684|23668.5|23602|23586.5|761
1585131300000|2020-03-25 10:15:00|23603|23587.5|23536|23520.5|23647|23631.5|23535|23519.5|1001
1585131600000|2020-03-25 10:20:00|23535|23519.5|23564|23548.5|23577|23561.5|23526.5|23511|662
1585131900000|2020-03-25 10:25:00|23566|23550.5|23494.5|23479|23567.5|23552|23490.5|23475|672
1585132200000|2020-03-25 10:30:00|23494|23478.5|23463.5|23448|23521.5|23506|23463.5|23448|573
1585132500000|2020-03-25 10:35:00|23462.5|23447|23425.5|23410|23465.5|23450|23390|23374.5|891
1585132800000|2020-03-25 10:40:00|23424.5|23409|23357.5|23342|23428.5|23413|23334.5|23319|930
1585133100000|2020-03-25 10:45:00|23357|23341.5|23297|23281.5|23357|23341.5|23246|23230.5|1229
1585133400000|2020-03-25 10:50:00|23296.5|23281|23198.5|23183|23316|23300.5|23168.5|23153|989
1585133700000|2020-03-25 10:55:00|23204.5|23189|23200|23184.5|23244|23228.5|23180|23164.5|713
1585134000000|2020-03-25 11:00:00|23200.5|23185|23291.5|23276|23321|23305.5|23198|23182.5|964
1585134300000|2020-03-25 11:05:00|23292|23276.5|23350|23334.5|23431|23415.5|23287|23271.5|1173
1585134600000|2020-03-25 11:10:00|23346|23330.5|23327|23311.5|23370|23354.5|23276.5|23261|952
1585134900000|2020-03-25 11:15:00|23326.5|23311|23352.5|23337|23382|23366.5|23299|23283.5|675
1585135200000|2020-03-25 11:20:00|23353|23337.5|23378|23362.5|23385|23369.5|23306|23290.5|396
1585135500000|2020-03-25 11:25:00|23378.5|23363|23380|23364.5|23421|23405.5|23355.5|23340|599
1585135800000|2020-03-25 11:30:00|23380.5|23365|23205|23189.5|23393.5|23378|23203|23187.5|688
1585136100000|2020-03-25 11:35:00|23208.5|23193|23278|23262.5|23292.5|23277|23208.5|23193|437
1585136400000|2020-03-25 11:40:00|23277.5|23262|23324.5|23309|23354|23338.5|23270|23254.5|470
1585136700000|2020-03-25 11:45:00|23326|23310.5|23339.5|23324|23340|23324.5|23266|23250.5|433
1585137000000|2020-03-25 11:50:00|23340|23324.5|23277|23261.5|23343|23327.5|23269.5|23254|306
1585137300000|2020-03-25 11:55:00|23283.5|23268|23323.5|23308|23341.5|23326|23257|23241.5|471
1585137600000|2020-03-25 12:00:00|23325.5|23310|23408.5|23393|23417|23401.5|23283|23267.5|688
1585137900000|2020-03-25 12:05:00|23409|23393.5|23374.5|23359|23412.5|23397|23348|23332.5|285
1585138200000|2020-03-25 12:10:00|23374|23358.5|23369.5|23354|23394.5|23379|23351.5|23336|297
1585138500000|2020-03-25 12:15:00|23369|23353.5|23396|23380.5|23401|23385.5|23357|23341.5|291
1585138800000|2020-03-25 12:20:00|23396.5|23381|23351.5|23336|23421.5|23406|23340.5|23325|442
1585139100000|2020-03-25 12:25:00|23351|23335.5|23339|23323.5|23365|23349.5|23298|23282.5|340
1585139400000|2020-03-25 12:30:00|23339.5|23324|23353.5|23338|23391.5|23376|23339.5|23324|401
1585139700000|2020-03-25 12:35:00|23354|23338.5|23324.5|23309|23405.5|23390|23321.5|23306|400
1585140000000|2020-03-25 12:40:00|23325|23309.5|23364|23348.5|23377.5|23362|23325|23309.5|318
1585140300000|2020-03-25 12:45:00|23365|23349.5|23319|23303.5|23370|23354.5|23315|23299.5|248
1585140600000|2020-03-25 12:50:00|23319.5|23304|23349.5|23334|23357.5|23342|23316|23300.5|203
1585140900000|2020-03-25 12:55:00|23348.5|23333|23379.5|23364|23394|23378.5|23342|23326.5|340
1585141200000|2020-03-25 13:00:00|23379|23363.5|23350|23334.5|23388.5|23373|23331|23315.5|277
1585141500000|2020-03-25 13:05:00|23346|23330.5|23366.5|23351|23377|23361.5|23340|23324.5|264
1585141800000|2020-03-25 13:10:00|23367|23351.5|23462|23446.5|23477|23461.5|23366.5|23351|849
1585142100000|2020-03-25 13:15:00|23462.5|23447|23431|23415.5|23464.5|23449|23397.5|23382|554
1585142400000|2020-03-25 13:20:00|23431.5|23416|23438.5|23423|23448|23432.5|23411.5|23396|507
1585142700000|2020-03-25 13:25:00|23440|23424.5|23448|23432.5|23466|23450.5|23435|23419.5|548
1585143000000|2020-03-25 13:30:00|23442.5|23427|23525|23509.5|23525|23509.5|23296|23280.5|1844
1585143300000|2020-03-25 13:35:00|23522|23506.5|23568.5|23553|23571.5|23556|23496|23480.5|1091
1585143600000|2020-03-25 13:40:00|23567|23551.5|23473.5|23458|23567.5|23552|23457|23441.5|792
1585143900000|2020-03-25 13:45:00|23470.5|23455|23416.5|23401|23473.5|23458|23409|23393.5|766
1585144200000|2020-03-25 13:50:00|23417|23401.5|23328|23312.5|23444|23428.5|23315.5|23300|909
1585144500000|2020-03-25 13:55:00|23328.5|23313|23331|23315.5|23393|23377.5|23308.5|23293|845
1585144800000|2020-03-25 14:00:00|23330|23314.5|23306|23290.5|23360|23344.5|23268.5|23253|824
1585145100000|2020-03-25 14:05:00|23310|23294.5|23316.5|23301|23367.5|23352|23300|23284.5|710
1585145400000|2020-03-25 14:10:00|23316|23300.5|23266.5|23251|23323|23307.5|23228.5|23213|916
1585145700000|2020-03-25 14:15:00|23263.5|23248|23295|23279.5|23333|23317.5|23263|23247.5|637
1585146000000|2020-03-25 14:20:00|23296.5|23281|23291.5|23276|23326|23310.5|23251.5|23236|712
1585146300000|2020-03-25 14:25:00|23293|23277.5|23296.5|23281|23300.5|23285|23226.5|23211|525
1585146600000|2020-03-25 14:30:00|23296|23280.5|23344|23328.5|23359.5|23344|23295.5|23280|573
1585146900000|2020-03-25 14:35:00|23344.5|23329|23365.5|23350|23379|23363.5|23317.5|23302|706
1585147200000|2020-03-25 14:40:00|23366|23350.5|23365.5|23350|23415|23399.5|23339|23323.5|830
1585147500000|2020-03-25 14:45:00|23366.5|23351|23331.5|23316|23389.5|23374|23301|23285.5|825
1585147800000|2020-03-25 14:50:00|23332|23316.5|23363.5|23348|23391.5|23376|23316|23300.5|505
1585148100000|2020-03-25 14:55:00|23367.5|23352|23417|23401.5|23434.5|23419|23343.5|23328|539
1585148400000|2020-03-25 15:00:00|23417.5|23402|23422.5|23407|23432.5|23417|23382|23366.5|562
1585148700000|2020-03-25 15:05:00|23422|23406.5|23461.5|23446|23473.5|23458|23411.5|23396|557
1585149000000|2020-03-25 15:10:00|23462.5|23447|23420.5|23405|23468.5|23453|23409|23393.5|575
1585149300000|2020-03-25 15:15:00|23420|23404.5|23436.5|23421|23453.5|23438|23391.5|23376|393
1585149600000|2020-03-25 15:20:00|23435.5|23420|23403.5|23388|23449|23433.5|23383.5|23368|348
1585149900000|2020-03-25 15:25:00|23404.5|23389|23386|23370.5|23468.5|23453|23377.5|23362|499
1585150200000|2020-03-25 15:30:00|23387.5|23372|23382|23366.5|23413|23397.5|23350.5|23335|523
1585150500000|2020-03-25 15:35:00|23381.5|23366|23335|23319.5|23394|23378.5|23324.5|23309|510
1585150800000|2020-03-25 15:40:00|23334.5|23319|23317|23301.5|23355|23339.5|23292.5|23277|384
1585151100000|2020-03-25 15:45:00|23318|23302.5|23342|23326.5|23365|23349.5|23278.5|23263|496
1585151400000|2020-03-25 15:50:00|23342.5|23327|23305|23289.5|23354.5|23339|23291|23275.5|340
1585151700000|2020-03-25 15:55:00|23309|23293.5|23353.5|23338|23361|23345.5|23291.5|23276|284
1585152000000|2020-03-25 16:00:00|23356.5|23341|23425.5|23410|23436|23420.5|23350.5|23335|456
1585152300000|2020-03-25 16:05:00|23424.5|23409|23379|23363.5|23443.5|23428|23378.5|23363|369
1585152600000|2020-03-25 16:10:00|23378|23362.5|23404|23388.5|23404.5|23389|23365.5|23350|305
1585152900000|2020-03-25 16:15:00|23403.5|23388|23406.5|23391|23427|23411.5|23390|23374.5|415
1585153200000|2020-03-25 16:20:00|23404.5|23389|23445.5|23430|23445.5|23430|23404.5|23389|397
1585153500000|2020-03-25 16:25:00|23446.5|23431|23444|23428.5|23465|23449.5|23436|23420.5|504
1585153800000|2020-03-25 16:30:00|23445|23429.5|23523|23507.5|23523|23507.5|23417.5|23402|730
1585154100000|2020-03-25 16:35:00|23525|23509.5|23550.5|23535|23557|23541.5|23497.5|23482|626
1585154400000|2020-03-25 16:40:00|23551|23535.5|23545.5|23530|23560.5|23545|23529.5|23514|373
1585154700000|2020-03-25 16:45:00|23545|23529.5|23560.5|23545|23589|23573.5|23541.5|23526|486
1585155000000|2020-03-25 16:50:00|23561|23545.5|23528.5|23513|23595.5|23580|23523.5|23508|407
1585155300000|2020-03-25 16:55:00|23530.5|23515|23528.5|23513|23552|23536.5|23489.5|23474|392
1585155600000|2020-03-25 17:00:00|23527.5|23512|23557|23541.5|23588|23572.5|23504.5|23489|319
1585155900000|2020-03-25 17:05:00|23556.5|23541|23701|23685.5|23702|23686.5|23546|23530.5|567
1585156200000|2020-03-25 17:10:00|23700.5|23685|23661|23645.5|23700.5|23685|23628|23612.5|278
1585156500000|2020-03-25 17:15:00|23660.5|23645|23703|23687.5|23711.5|23696|23637|23621.5|231
1585156800000|2020-03-25 17:20:00|23702.5|23687|23726|23710.5|23739.5|23724|23690.5|23675|204
1585157100000|2020-03-25 17:25:00|23725|23709.5|23733|23717.5|23735.5|23720|23687.5|23672|194
1585157400000|2020-03-25 17:30:00|23733.5|23718|23752.5|23737|23756.5|23741|23699.5|23684|288
1585157700000|2020-03-25 17:35:00|23753|23737.5|23795.5|23780|23796|23780.5|23718|23702.5|198
1585158000000|2020-03-25 17:40:00|23796|23780.5|23825.5|23810|23831|23815.5|23770.5|23755|318
1585158300000|2020-03-25 17:45:00|23826|23810.5|23830.5|23815|23880.5|23865|23820.5|23805|424
1585158600000|2020-03-25 17:50:00|23830|23814.5|23743.5|23728|23854.5|23839|23739.5|23724|285
1585158900000|2020-03-25 17:55:00|23745|23729.5|23736|23720.5|23791.5|23776|23721|23705.5|212
1585159200000|2020-03-25 18:00:00|23735.5|23720|23693|23677.5|23747|23731.5|23676.5|23661|261
1585159500000|2020-03-25 18:05:00|23691.5|23676|23626|23610.5|23697|23681.5|23606|23590.5|244
1585159800000|2020-03-25 18:10:00|23626.5|23611|23690|23674.5|23698|23682.5|23615|23599.5|254
1585160100000|2020-03-25 18:15:00|23689.5|23674|23698|23682.5|23709|23693.5|23637.5|23622|244
1585160400000|2020-03-25 18:20:00|23698.5|23683|23723.5|23708|23747.5|23732|23687|23671.5|276
1585160700000|2020-03-25 18:25:00|23725|23709.5|23743|23727.5|23751.5|23736|23694.5|23679|184
1585161000000|2020-03-25 18:30:00|23736|23720.5|23662.5|23647|23751.5|23736|23655.5|23640|141
1585161300000|2020-03-25 18:35:00|23663.5|23648|23655.5|23640|23686|23670.5|23613.5|23598|186
1585161600000|2020-03-25 18:40:00|23655|23639.5|23677|23661.5|23683|23667.5|23633.5|23618|60
1585161900000|2020-03-25 18:45:00|23676|23660.5|23743.5|23728|23755|23739.5|23672|23656.5|157
1585162200000|2020-03-25 18:50:00|23742.5|23727|23744|23728.5|23777.5|23762|23710|23694.5|198
1585162500000|2020-03-25 18:55:00|23746.5|23731|23855.5|23809|23857.1|23834|23741|23725.5|162
1585162800000|2020-03-25 19:00:00|23854.7|23808.2|23893.8|23847.3|23899.3|23852.8|23832.7|23786.2|0
1585163100000|2020-03-25 19:05:00|23894.2|23847.7|23860.3|23813.8|23897.6|23851.1|23840.8|23794.3|0
1585163400000|2020-03-25 19:10:00|23858.6|23812.1|23837.9|23791.4|23859.9|23813.4|23792.2|23745.7|0
1585163700000|2020-03-25 19:15:00|23839.6|23793.1|23857.7|23811.2|23867.4|23820.9|23828.9|23782.4|0
1585164000000|2020-03-25 19:20:00|23857.3|23810.8|23864.1|23817.6|23878.8|23832.3|23819.9|23773.4|0
1585164300000|2020-03-25 19:25:00|23864.5|23818|23793.1|23746.6|23883.3|23836.8|23771.3|23724.8|0
1585164600000|2020-03-25 19:30:00|23791.4|23744.9|23856.4|23809.9|23889.5|23843|23791.4|23744.9|0
1585164900000|2020-03-25 19:35:00|23855.8|23809.3|23859.9|23813.4|23903|23856.5|23846.4|23799.9|0
1585165200000|2020-03-25 19:40:00|23860.8|23814.3|23784.6|23738.1|23891.9|23845.4|23763.2|23716.7|0
1585165500000|2020-03-25 19:45:00|23782.9|23736.4|23660.1|23613.6|23786.1|23739.6|23653.1|23606.6|0
1585165800000|2020-03-25 19:50:00|23663.9|23617.4|23598.1|23551.6|23665.8|23619.3|23499.6|23453.1|0
1585166100000|2020-03-25 19:55:00|23599.9|23553.4|23579.2|23532.7|23668.1|23621.6|23477.8|23431.3|0
1585166400000|2020-03-25 20:00:00|23583.5|23537|23632.2|23585.7|23687.9|23641.4|23574.9|23528.4|0
1585166700000|2020-03-25 20:05:00|23634.3|23587.8|23657.6|23611.1|23658.7|23612.2|23601|23554.5|0
1585167000000|2020-03-25 20:10:00|23656.6|23610.1|23557.5|23511|23661.3|23614.8|23547.5|23501|0
1585167300000|2020-03-25 20:15:00|23557.8|23511.3|23520.7|23474.2|23572|23525.5|23510.9|23464.4|0
1585167600000|2020-03-25 20:20:00|23520.8|23474.3|23516.9|23470.4|23535.2|23488.7|23514|23467.5|0
1585167900000|2020-03-25 20:25:00|23517.1|23470.6|23546.4|23499.9|23556.2|23509.7|23517.1|23470.6|0
1585168200000|2020-03-25 20:30:00|23555|23508.5|23575.1|23528.6|23581.4|23534.9|23536.1|23489.6|0
1585168500000|2020-03-25 20:35:00|23576.1|23529.6|23530.9|23484.4|23579.4|23532.9|23530.9|23484.4|0
1585168800000|2020-03-25 20:40:00|23531.9|23485.4|23511.7|23465.2|23531.9|23485.4|23503.2|23456.7|0
1585169100000|2020-03-25 20:45:00|23510.7|23464.2|23522.3|23475.8|23540.1|23493.6|23507.6|23461.1|0
1585169400000|2020-03-25 20:50:00|23523.3|23476.8|23519.2|23472.7|23573.3|23526.8|23518.1|23471.6|0
1585169700000|2020-03-25 20:55:00|23520.2|23473.7|23581.9|23535.4|23591|23544.5|23515.2|23468.7|0
1585170000000|2020-03-25 21:00:00|23582.2|23535.7|23580.6|23534.1|23585|23538.5|23575.5|23529|0
1585170300000|2020-03-25 21:05:00|23583.2|23536.7|23572.1|23525.6|23584.5|23538|23570|23523.5|0
1585170600000|2020-03-25 21:10:00|23571.2|23524.7|23570.3|23523.8|23572.9|23526.4|23566.6|23520.1|0
1585170900000|2020-03-25 21:15:00|23568.8|23522.3|23565.1|23518.6|23570.3|23523.8|23563|23516.5|0
1585171200000|2020-03-25 21:20:00|23569.5|23523|23558.8|23512.3|23570|23523.5|23556.5|23510|0
1585171500000|2020-03-25 21:25:00|23556.5|23510|23558.5|23512|23562.7|23516.2|23547.6|23501.1|0
1585171800000|2020-03-25 21:30:00|23557.9|23511.4|23591.8|23545.3|23591.8|23545.3|23555.8|23509.3|0
1585172100000|2020-03-25 21:35:00|23594.5|23548|23576.3|23529.8|23603.2|23556.7|23574.5|23528|0
1585172400000|2020-03-25 21:40:00|23576|23529.5|23581.7|23535.2|23584|23537.5|23576|23529.5|0
1585172700000|2020-03-25 21:45:00|23586.7|23540.2|23578.8|23532.3|23586.7|23540.2|23573.8|23527.3|0
1585173000000|2020-03-25 21:50:00|23579|23532.5|23584.1|23537.6|23590.6|23544.1|23574.3|23527.8|0
1585173300000|2020-03-25 21:55:00|23584.7|23538.2|23595.6|23549.1|23595.6|23549.1|23583.8|23537.3|0
1585173600000|2020-03-25 22:00:00|23591.7|23545.2|23720.7|23674.2|23753.4|23706.9|23546.5|23500|0
1585173900000|2020-03-25 22:05:00|23721.7|23675.2|23665.3|23618.8|23758.3|23711.8|23655.2|23608.7|0
1585174200000|2020-03-25 22:10:00|23663.3|23616.8|23663.9|23617.4|23716.4|23669.9|23625.3|23578.8|0
1585174500000|2020-03-25 22:15:00|23667.9|23621.4|23694.8|23648.3|23705.4|23658.9|23662.2|23615.7|0
1585174800000|2020-03-25 22:20:00|23699.8|23653.3|23620.2|23573.7|23714|23667.5|23612.6|23566.1|0
1585175100000|2020-03-25 22:25:00|23621.2|23574.7|23603.3|23556.8|23630.3|23583.8|23581|23534.5|0
1585175400000|2020-03-25 22:30:00|23604.4|23557.9|23629.7|23583.2|23652|23605.5|23581|23534.5|0
1585175700000|2020-03-25 22:35:00|23630.7|23584.2|23651.7|23605.2|23675|23628.5|23630.7|23584.2|0
1585176000000|2020-03-25 22:40:00|23657.8|23611.3|23656.7|23610.2|23679|23632.5|23643.6|23597.1|0
1585176300000|2020-03-25 22:45:00|23658.7|23612.2|23628.6|23582.1|23661.8|23615.3|23627.6|23581.1|0
1585176600000|2020-03-25 22:50:00|23625.6|23579.1|23609.7|23563.2|23642.8|23596.3|23605.6|23559.1|0
1585176900000|2020-03-25 22:55:00|23611.7|23565.2|23628.9|23582.4|23633.3|23586.8|23610.9|23564.4|0
1585177200000|2020-03-25 23:00:00|23627.9|23581.4|23552|23505.5|23628.9|23582.4|23546.5|23500|0
1585177500000|2020-03-25 23:05:00|23552.9|23506.4|23570.8|23524.3|23576.9|23530.4|23551.6|23505.1|0
1585177800000|2020-03-25 23:10:00|23571.9|23525.4|23515.5|23469|23573.9|23527.4|23515.5|23469|0
1585178100000|2020-03-25 23:15:00|23511.5|23465|23494|23447.5|23529|23482.5|23476.2|23429.7|0
1585178400000|2020-03-25 23:20:00|23493.1|23446.6|23518.9|23472.4|23532|23485.5|23482.9|23436.4|0
1585178700000|2020-03-25 23:25:00|23519.9|23473.4|23542.8|23496.3|23568.2|23521.7|23519.9|23473.4|0
1585179000000|2020-03-25 23:30:00|23543.8|23497.3|23565|23518.5|23567|23520.5|23517.8|23471.3|0
1585179300000|2020-03-25 23:35:00|23568.1|23521.6|23564.9|23518.4|23598.3|23551.8|23541.9|23495.4|0
1585179600000|2020-03-25 23:40:00|23562.8|23516.3|23537.1|23490.6|23562.8|23516.3|23501.1|23454.6|0
1585179900000|2020-03-25 23:45:00|23539.1|23492.6|23588.5|23542|23598.6|23552.1|23534|23487.5|0
1585180200000|2020-03-25 23:50:00|23585.5|23539|23565.9|23519.4|23593.6|23547.1|23536.5|23490|0
1585180500000|2020-03-25 23:55:00|23564.9|23518.4|23592.1|23545.6|23599.3|23552.8|23557.8|23511.3|0
1585180800000|2020-03-26 00:00:00|23591.1|23544.6|23531.9|23485.4|23597.9|23551.4|23529.9|23483.4|0
1585181100000|2020-03-26 00:05:00|23534.9|23488.4|23582.6|23536.1|23584.6|23538.1|23533|23486.5|0
1585181400000|2020-03-26 00:10:00|23584.6|23538.1|23683.6|23637.1|23726.6|23680.1|23568.4|23521.9|0
1585181700000|2020-03-26 00:15:00|23684.5|23638|23727.1|23680.6|23727.1|23680.6|23640.2|23593.7|0
1585182000000|2020-03-26 00:20:00|23724.9|23678.4|23776.7|23730.2|23797.7|23751.2|23688|23641.5|0
1585182300000|2020-03-26 00:25:00|23774.5|23728|23793.5|23747|23843.8|23797.3|23741.6|23695.1|0
1585182600000|2020-03-26 00:30:00|23795|23748.5|23739.1|23692.6|23810.6|23764.1|23739.1|23692.6|0
1585182900000|2020-03-26 00:35:00|23737.1|23690.6|23783.8|23737.3|23783.8|23737.3|23702.1|23655.6|0
1585183200000|2020-03-26 00:40:00|23782.8|23736.3|23755|23708.5|23801.2|23754.7|23733|23686.5|0
1585183500000|2020-03-26 00:45:00|23756.1|23709.6|23653.8|23607.3|23765.1|23718.6|23653.8|23607.3|0
1585183800000|2020-03-26 00:50:00|23649.4|23602.9|23698|23651.5|23698|23651.5|23638.7|23592.2|0
1585184100000|2020-03-26 00:55:00|23697.5|23651|23589.4|23542.9|23697.5|23651|23589.4|23542.9|0
1585184400000|2020-03-26 01:00:00|23593.5|23547|23439.9|23393.4|23595.7|23549.2|23401.9|23355.4|0
1585184700000|2020-03-26 01:05:00|23435.5|23389|23448.2|23401.7|23521.9|23475.4|23431|23384.5|0
1585185000000|2020-03-26 01:10:00|23449.2|23402.7|23471|23424.5|23502.4|23455.9|23437.3|23390.8|0
1585185300000|2020-03-26 01:15:00|23467.9|23421.4|23282.7|23270.2|23467.9|23422.2|23192.7|23180.2|3966
1585185600000|2020-03-26 01:20:00|23283.7|23271.2|23229.2|23216.7|23325.2|23312.7|23216.7|23204.2|3062
1585185900000|2020-03-26 01:25:00|23226.7|23214.2|23241.2|23228.7|23292.2|23279.7|23185.7|23173.2|2323
1585186200000|2020-03-26 01:30:00|23242.2|23229.7|23233.2|23220.7|23314.7|23302.2|23211.2|23198.7|5469
1585186500000|2020-03-26 01:35:00|23232.2|23219.7|23320.7|23308.2|23358.2|23345.7|23222.7|23210.2|4181
1585186800000|2020-03-26 01:40:00|23316.2|23303.7|23386.2|23373.7|23392.7|23380.2|23287.7|23275.2|3234
1585187100000|2020-03-26 01:45:00|23385.2|23372.7|23264.7|23252.2|23403.7|23391.2|23259.2|23246.7|3717
1585187400000|2020-03-26 01:50:00|23261.2|23248.7|23380.7|23368.2|23381.7|23369.2|23261.2|23248.7|3149
1585187700000|2020-03-26 01:55:00|23380.2|23367.7|23280.2|23267.7|23391.7|23379.2|23265.2|23252.7|3209
1585188000000|2020-03-26 02:00:00|23280.7|23268.2|23245.2|23232.7|23305.2|23292.7|23195.2|23182.7|7040
1585188300000|2020-03-26 02:05:00|23247.2|23234.7|23192.2|23179.7|23281.2|23268.7|23153.7|23141.2|4179
1585188600000|2020-03-26 02:10:00|23194.7|23182.2|23107.7|23095.2|23224.2|23211.7|23104.7|23092.2|3509
1585188900000|2020-03-26 02:15:00|23105.2|23092.7|23140.2|23127.7|23213.2|23200.7|23101.2|23088.7|2272
1585189200000|2020-03-26 02:20:00|23140.7|23128.2|23240.7|23228.2|23259.7|23247.2|23140.7|23128.2|2731
1585189500000|2020-03-26 02:25:00|23241.2|23228.7|23289.2|23276.7|23289.2|23276.7|23215.2|23202.7|1687
1585189800000|2020-03-26 02:30:00|23288.7|23276.2|23262.7|23250.2|23293.2|23280.7|23246.7|23234.2|1686
1585190100000|2020-03-26 02:35:00|23260.7|23248.2|23303.2|23290.7|23309.7|23297.2|23200.7|23188.2|2600
1585190400000|2020-03-26 02:40:00|23303.7|23291.2|23280.7|23268.2|23308.2|23295.7|23252.7|23240.2|1866
1585190700000|2020-03-26 02:45:00|23281.2|23268.7|23301.7|23289.2|23337.7|23325.2|23280.7|23268.2|2431
1585191000000|2020-03-26 02:50:00|23301.2|23288.7|23268.2|23255.7|23309.2|23296.7|23252.2|23239.7|1856
1585191300000|2020-03-26 02:55:00|23267.2|23254.7|23339.7|23327.2|23350.7|23338.2|23227.2|23214.7|2980
1585191600000|2020-03-26 03:00:00|23343.2|23330.7|23365.2|23352.7|23390.7|23378.2|23339.2|23326.7|1735
1585191900000|2020-03-26 03:05:00|23364.7|23352.2|23393.2|23380.7|23427.2|23414.7|23348.2|23335.7|2676
1585192200000|2020-03-26 03:10:00|23393.7|23381.2|23340.7|23328.2|23415.7|23403.2|23331.2|23318.7|1868
1585192500000|2020-03-26 03:15:00|23339.2|23326.7|23391.2|23378.7|23405.2|23392.7|23321.7|23309.2|2054
1585192800000|2020-03-26 03:20:00|23392.2|23379.7|23326.2|23313.7|23418.2|23405.7|23325.7|23313.2|1790
1585193100000|2020-03-26 03:25:00|23326.7|23314.2|23334.7|23322.2|23384.7|23372.2|23318.2|23305.7|1978
1585193400000|2020-03-26 03:30:00|23335.2|23322.7|23270.7|23258.2|23348.2|23335.7|23268.2|23255.7|2540
1585193700000|2020-03-26 03:35:00|23277.2|23264.7|23321.2|23308.7|23323.2|23310.7|23262.2|23249.7|1593
1585194000000|2020-03-26 03:40:00|23319.7|23307.2|23369.7|23357.2|23376.2|23363.7|23298.2|23285.7|1591
1585194300000|2020-03-26 03:45:00|23370.2|23357.7|23431.2|23418.7|23435.2|23422.7|23367.2|23354.7|2242
1585194600000|2020-03-26 03:50:00|23427.7|23415.2|23538.2|23525.7|23547.2|23534.7|23424.7|23412.2|2652
1585194900000|2020-03-26 03:55:00|23537.7|23525.2|23490.7|23478.2|23556.2|23543.7|23481.2|23468.7|1670
1585195200000|2020-03-26 04:00:00|23481.2|23434.7|23401.3|23354.8|23505.9|23459.4|23397.5|23351|0
1585195500000|2020-03-26 04:05:00|23402.3|23355.8|23446.1|23399.6|23446.1|23399.6|23397.7|23351.2|0
1585195800000|2020-03-26 04:10:00|23448.3|23401.8|23443.4|23396.9|23510.1|23463.6|23434.8|23388.3|0
1585196100000|2020-03-26 04:15:00|23445.9|23399.4|23392.8|23346.3|23446|23399.5|23388.1|23341.6|0
1585196400000|2020-03-26 04:20:00|23393.2|23346.7|23433.2|23386.7|23433.3|23386.8|23357.2|23310.7|0
1585196700000|2020-03-26 04:25:00|23433.8|23387.3|23503.6|23457.1|23509.8|23463.3|23414.6|23368.1|0
1585197000000|2020-03-26 04:30:00|23503.1|23456.6|23485.5|23439|23527.4|23480.9|23485.5|23439|0
1585197300000|2020-03-26 04:35:00|23486.6|23440.1|23518.3|23471.8|23522.3|23475.8|23475.1|23428.6|0
1585197600000|2020-03-26 04:40:00|23517.8|23471.3|23514.6|23468.1|23519.3|23472.8|23488.5|23442|0
1585197900000|2020-03-26 04:45:00|23516.6|23470.1|23504.3|23457.8|23516.6|23470.1|23463.1|23416.6|0
1585198200000|2020-03-26 04:50:00|23503.8|23457.3|23466.7|23420.2|23503.8|23457.3|23454.4|23407.9|0
1585198500000|2020-03-26 04:55:00|23467.3|23420.8|23504.7|23458.2|23514.3|23467.8|23465.7|23419.2|13
1585198800000|2020-03-26 05:00:00|23486.5|23440|23370.7|23358.2|23501.7|23489.2|23347.7|23335.2|4284
1585199100000|2020-03-26 05:05:00|23369.7|23357.2|23405.2|23392.7|23416.7|23404.2|23334.7|23322.2|1601
1585199400000|2020-03-26 05:10:00|23403.7|23391.2|23447.2|23434.7|23461.7|23449.2|23390.2|23377.7|1647
1585199700000|2020-03-26 05:15:00|23446.2|23433.7|23504.7|23492.2|23512.7|23500.2|23423.7|23411.2|1716
1585200000000|2020-03-26 05:20:00|23507.7|23495.2|23465.2|23452.7|23516.7|23504.2|23465.2|23452.7|1185
1585200300000|2020-03-26 05:25:00|23464.2|23451.7|23483.7|23471.2|23488.7|23476.2|23442.7|23430.2|1297
1585200600000|2020-03-26 05:30:00|23484.2|23471.7|23465.7|23453.2|23500.2|23487.7|23461.7|23449.2|1148
1585200900000|2020-03-26 05:35:00|23466.2|23453.7|23436.7|23424.2|23470.2|23457.7|23410.7|23398.2|1253
1585201200000|2020-03-26 05:40:00|23437.7|23425.2|23434.2|23421.7|23447.2|23434.7|23403.7|23391.2|1008
1585201500000|2020-03-26 05:45:00|23433.7|23421.2|23374.2|23361.7|23441.7|23429.2|23354.7|23342.2|1937
1585201800000|2020-03-26 05:50:00|23373.7|23361.2|23304.2|23291.7|23389.7|23377.2|23297.7|23285.2|2321
1585202100000|2020-03-26 05:55:00|23305.2|23292.7|23347.7|23335.2|23356.2|23343.7|23261.7|23249.2|2654
1585202400000|2020-03-26 06:00:00|23346.2|23333.7|23305.2|23292.7|23384.7|23372.2|23292.2|23279.7|2201
1585202700000|2020-03-26 06:05:00|23308.2|23295.7|23288.7|23276.2|23316.2|23303.7|23251.7|23239.2|1666
1585203000000|2020-03-26 06:10:00|23290.2|23277.7|23283.2|23270.7|23315.2|23302.7|23250.2|23237.7|1594
1585203300000|2020-03-26 06:15:00|23282.2|23269.7|23267.2|23254.7|23322.7|23310.2|23258.2|23245.7|1751
1585203600000|2020-03-26 06:20:00|23268.2|23255.7|23325.7|23313.2|23331.7|23319.2|23237.7|23225.2|1781
1585203900000|2020-03-26 06:25:00|23326.2|23313.7|23332.2|23319.7|23337.2|23324.7|23298.2|23285.7|1393
1585204200000|2020-03-26 06:30:00|23331.7|23319.2|23391.7|23379.2|23393.7|23381.2|23327.7|23315.2|1440
1585204500000|2020-03-26 06:35:00|23390.7|23378.2|23387.2|23374.7|23392.7|23380.2|23359.7|23347.2|1043
1585204800000|2020-03-26 06:40:00|23388.2|23375.7|23340.7|23328.2|23393.7|23381.2|23325.7|23313.2|1454
1585205100000|2020-03-26 06:45:00|23341.2|23328.7|23367.7|23355.2|23371.7|23359.2|23337.2|23324.7|733
1585205400000|2020-03-26 06:50:00|23367.2|23354.7|23330.7|23318.2|23382.2|23369.7|23321.2|23308.7|1028
1585205700000|2020-03-26 06:55:00|23329.7|23317.2|23311.2|23298.7|23333.7|23321.2|23294.7|23282.2|1325
1585206000000|2020-03-26 07:00:00|23310.7|23298.2|23245.2|23232.7|23319.2|23306.7|23245.2|23232.7|1565
1585206300000|2020-03-26 07:05:00|23245.7|23233.2|23318.2|23305.7|23320.2|23307.7|23241.7|23229.2|1368
1585206600000|2020-03-26 07:10:00|23317.7|23305.2|23300.7|23288.2|23318.2|23305.7|23287.2|23274.7|1158
1585206900000|2020-03-26 07:15:00|23301.7|23289.2|23289.7|23277.2|23326.2|23313.7|23287.2|23274.7|1362
1585207200000|2020-03-26 07:20:00|23289.2|23276.7|23275.7|23263.2|23291.2|23278.7|23263.2|23250.7|2627
1585207500000|2020-03-26 07:25:00|23275.2|23262.7|23316.2|23303.7|23324.2|23311.7|23269.7|23257.2|1230
1585207800000|2020-03-26 07:30:00|23315.2|23302.7|23233.7|23221.2|23316.2|23303.7|23230.2|23217.7|1931
1585208100000|2020-03-26 07:35:00|23233.2|23220.7|23249.2|23236.7|23258.7|23246.2|23219.2|23206.7|1465
1585208400000|2020-03-26 07:40:00|23252.2|23239.7|23260.7|23248.2|23276.2|23263.7|23231.7|23219.2|1100
1585208700000|2020-03-26 07:45:00|23259.2|23246.7|23254.2|23241.7|23280.7|23268.2|23235.2|23222.7|1272
1585209000000|2020-03-26 07:50:00|23255.2|23242.7|23184.2|23171.7|23258.7|23246.2|23181.7|23169.2|2056
1585209300000|2020-03-26 07:55:00|23183.7|23171.2|23217.7|23205.2|23218.2|23205.7|23180.7|23168.2|1768
1585209600000|2020-03-26 08:00:00|23215.7|23203.2|23247.2|23234.7|23262.2|23249.7|23196.7|23184.2|2174
1585209900000|2020-03-26 08:05:00|23247.7|23235.2|23277.2|23264.7|23323.2|23310.7|23246.2|23233.7|2930
1585210200000|2020-03-26 08:10:00|23277.7|23265.2|23244.7|23232.2|23283.2|23270.7|23233.2|23220.7|4280
1585210500000|2020-03-26 08:15:00|23243.7|23231.2|23228.2|23215.7|23273.2|23260.7|23220.7|23208.2|8114
1585210800000|2020-03-26 08:20:00|23227.7|23215.2|23196.2|23183.7|23246.7|23234.2|23186.2|23173.7|6255
1585211100000|2020-03-26 08:25:00|23198.2|23185.7|23182.2|23169.7|23218.7|23206.2|23132.7|23120.2|3003
1585211400000|2020-03-26 08:30:00|23182.7|23170.2|23265.9|23219.4|23286.1|23239.6|23178.2|23140.8|0
1585211700000|2020-03-26 08:35:00|23267.9|23221.4|23212.1|23165.6|23272.3|23225.8|23166.8|23120.3|0
1585212000000|2020-03-26 08:40:00|23214.2|23167.7|23207.5|23161|23239.8|23193.3|23144.9|23098.4|0
1585212300000|2020-03-26 08:45:00|23205.5|23159|23270.6|23224.1|23275|23228.5|23183.8|23137.3|0
1585212600000|2020-03-26 08:50:00|23269.6|23223.1|23248.6|23202.1|23270.5|23224|23193.7|23147.2|0
1585212900000|2020-03-26 08:55:00|23248.1|23201.6|23304.9|23258.4|23309.2|23262.7|23197.5|23151|0
1585213200000|2020-03-26 09:00:00|23309.2|23262.7|23377.2|23330.7|23381.6|23335.1|23275.6|23229.1|0
1585213500000|2020-03-26 09:05:00|23372.9|23326.4|23286.8|23240.3|23383.6|23337.1|23286.8|23240.3|0
1585213800000|2020-03-26 09:10:00|23285.8|23239.3|23226.6|23180.1|23324.3|23277.8|23218|23171.5|0
1585214100000|2020-03-26 09:15:00|23174.2|23158.7|23237.7|23222.2|23241.2|23225.7|23141.2|23125.7|3102
1585214400000|2020-03-26 09:20:00|23237.2|23221.7|23265.7|23250.2|23275.2|23259.7|23206.2|23190.7|553
1585214700000|2020-03-26 09:25:00|23265.2|23249.7|23210.2|23194.7|23274.2|23258.7|23206.7|23191.2|274
1585215000000|2020-03-26 09:30:00|23207.7|23192.2|23172.2|23156.7|23239.7|23224.2|23145.7|23130.2|443
1585215300000|2020-03-26 09:35:00|23173.2|23157.7|23197.2|23181.7|23203.2|23187.7|23146.7|23131.2|243
1585215600000|2020-03-26 09:40:00|23192.2|23176.7|23194.7|23179.2|23208.2|23192.7|23167.2|23151.7|256
1585215900000|2020-03-26 09:45:00|23194.2|23178.7|23238.7|23223.2|23245.2|23229.7|23177.2|23161.7|427
1585216200000|2020-03-26 09:50:00|23240.2|23224.7|23210.2|23194.7|23246.2|23230.7|23194.2|23178.7|283
1585216500000|2020-03-26 09:55:00|23210.7|23195.2|23237.7|23222.2|23238.7|23223.2|23196.7|23181.2|153
1585216800000|2020-03-26 10:00:00|23235.7|23220.2|23227.7|23212.2|23245.7|23230.2|23192.7|23177.2|192
1585217100000|2020-03-26 10:05:00|23228.2|23212.7|23256.2|23240.7|23270.2|23254.7|23214.7|23199.2|186
1585217400000|2020-03-26 10:10:00|23259.7|23244.2|23253.7|23238.2|23278.7|23263.2|23248.7|23233.2|318
1585217700000|2020-03-26 10:15:00|23254.2|23238.7|23263.2|23247.7|23263.2|23247.7|23217.7|23202.2|218
1585218000000|2020-03-26 10:20:00|23262.7|23247.2|23239.7|23224.2|23274.2|23258.7|23238.2|23222.7|168
1585218300000|2020-03-26 10:25:00|23240.2|23224.7|23269.7|23254.2|23273.7|23258.2|23240.2|23224.7|141
1585218600000|2020-03-26 10:30:00|23270.2|23254.7|23302.2|23286.7|23303.7|23288.2|23267.2|23251.7|272
1585218900000|2020-03-26 10:35:00|23302.7|23287.2|23329.2|23313.7|23331.2|23315.7|23298.7|23283.2|406
1585219200000|2020-03-26 10:40:00|23328.7|23313.2|23314.2|23298.7|23349.7|23334.2|23313.7|23298.2|365
1585219500000|2020-03-26 10:45:00|23314.7|23299.2|23335.2|23319.7|23354.2|23338.7|23312.2|23296.7|276
1585219800000|2020-03-26 10:50:00|23336.7|23321.2|23321.7|23306.2|23354.2|23338.7|23313.7|23298.2|361
1585220100000|2020-03-26 10:55:00|23319.2|23303.7|23304.2|23288.7|23319.7|23304.2|23284.2|23268.7|362
1585220400000|2020-03-26 11:00:00|23301.2|23285.7|23305.7|23290.2|23319.7|23304.2|23282.7|23267.2|241
1585220700000|2020-03-26 11:05:00|23300.2|23284.7|23283.2|23267.7|23301.2|23285.7|23266.7|23251.2|260
1585221000000|2020-03-26 11:10:00|23282.7|23267.2|23283.7|23268.2|23308.2|23292.7|23270.7|23255.2|256
1585221300000|2020-03-26 11:15:00|23282.7|23267.2|23299.7|23284.2|23319.2|23303.7|23277.7|23262.2|373
1585221600000|2020-03-26 11:20:00|23297.7|23282.2|23325.2|23309.7|23335.7|23320.2|23297.7|23282.2|267
1585221900000|2020-03-26 11:25:00|23325.7|23310.2|23301.2|23285.7|23338.2|23322.7|23297.2|23281.7|269
1585222200000|2020-03-26 11:30:00|23299.7|23284.2|23312.7|23297.2|23312.7|23297.2|23294.7|23279.2|145
1585222500000|2020-03-26 11:35:00|23312.2|23296.7|23311.2|23295.7|23313.7|23298.2|23300.2|23284.7|111
1585222800000|2020-03-26 11:40:00|23310.7|23295.2|23277.2|23261.7|23317.2|23301.7|23274.2|23258.7|283
1585223100000|2020-03-26 11:45:00|23278.7|23263.2|23240.2|23224.7|23281.7|23266.2|23238.2|23222.7|529
1585223400000|2020-03-26 11:50:00|23242.2|23226.7|23228.7|23213.2|23242.7|23227.2|23202.7|23187.2|358
1585223700000|2020-03-26 11:55:00|23227.7|23212.2|23215.7|23200.2|23249.7|23234.2|23213.2|23197.7|381
1585224000000|2020-03-26 12:00:00|23216.7|23201.2|23192.7|23177.2|23226.7|23211.2|23179.2|23163.7|469
1585224300000|2020-03-26 12:05:00|23192.2|23176.7|23173.2|23157.7|23211.7|23196.2|23173.2|23157.7|357
1585224600000|2020-03-26 12:10:00|23172.7|23157.2|23168.7|23153.2|23180.7|23165.2|23157.7|23142.2|314
1585224900000|2020-03-26 12:15:00|23169.2|23153.7|23206.2|23190.7|23212.2|23196.7|23153.7|23138.2|493
1585225200000|2020-03-26 12:20:00|23204.2|23188.7|23158.2|23142.7|23210.2|23194.7|23157.2|23141.7|414
1585225500000|2020-03-26 12:25:00|23157.7|23142.2|23181.2|23165.7|23185.7|23170.2|23157.7|23142.2|349
1585225800000|2020-03-26 12:30:00|23178.7|23163.2|23202.2|23186.7|23276.2|23260.7|23142.2|23126.7|1915
1585226100000|2020-03-26 12:35:00|23202.7|23187.2|23304.7|23289.2|23314.2|23298.7|23192.7|23177.2|687
1585226400000|2020-03-26 12:40:00|23303.7|23288.2|23278.7|23263.2|23324.2|23308.7|23278.7|23263.2|547
1585226700000|2020-03-26 12:45:00|23280.2|23264.7|23280.7|23265.2|23299.7|23284.2|23263.7|23248.2|390
1585227000000|2020-03-26 12:50:00|23280.2|23264.7|23293.7|23278.2|23323.7|23308.2|23262.7|23247.2|364
1585227300000|2020-03-26 12:55:00|23294.2|23278.7|23335.7|23320.2|23359.7|23344.2|23288.2|23272.7|439
1585227600000|2020-03-26 13:00:00|23334.2|23318.7|23395.7|23380.2|23395.7|23380.2|23315.2|23299.7|617
1585227900000|2020-03-26 13:05:00|23396.2|23380.7|23426.2|23410.7|23450.7|23435.2|23376.2|23360.7|550
1585228200000|2020-03-26 13:10:00|23426.7|23411.2|23395.2|23379.7|23430.7|23415.2|23387.2|23371.7|391
1585228500000|2020-03-26 13:15:00|23394.7|23379.2|23398.7|23383.2|23406.7|23391.2|23351.2|23335.7|409
1585228800000|2020-03-26 13:20:00|23399.7|23384.2|23422.7|23407.2|23433.7|23418.2|23378.7|23363.2|394
1585229100000|2020-03-26 13:25:00|23422.2|23406.7|23446.2|23430.7|23467.2|23451.7|23414.2|23398.7|517
1585229400000|2020-03-26 13:30:00|23446.7|23431.2|23442.2|23426.7|23518.2|23502.7|23399.7|23384.2|1492
1585229700000|2020-03-26 13:35:00|23446.7|23431.2|23462.7|23447.2|23503.7|23488.2|23427.7|23412.2|857
1585230000000|2020-03-26 13:40:00|23463.2|23447.7|23431.7|23416.2|23483.7|23468.2|23416.7|23401.2|542
1585230300000|2020-03-26 13:45:00|23435.2|23419.7|23432.2|23416.7|23461.7|23446.2|23397.2|23381.7|612
1585230600000|2020-03-26 13:50:00|23429.7|23414.2|23488.7|23473.2|23497.2|23481.7|23382.7|23367.2|657
1585230900000|2020-03-26 13:55:00|23489.2|23473.7|23557.7|23542.2|23583.2|23567.7|23489.2|23473.7|1014
1585231200000|2020-03-26 14:00:00|23558.2|23542.7|23543.7|23528.2|23580.7|23565.2|23530.7|23515.2|675
1585231500000|2020-03-26 14:05:00|23545.2|23529.7|23642.7|23627.2|23648.7|23633.2|23545.2|23529.7|746
1585231800000|2020-03-26 14:10:00|23642.2|23626.7|23582.7|23567.2|23646.2|23630.7|23581.7|23566.2|518
1585232100000|2020-03-26 14:15:00|23580.2|23564.7|23662.7|23647.2|23669.7|23654.2|23577.2|23561.7|630
1585232400000|2020-03-26 14:20:00|23663.2|23647.7|23656.2|23640.7|23698.7|23683.2|23643.7|23628.2|885
1585232700000|2020-03-26 14:25:00|23657.2|23641.7|23620.2|23604.7|23675.7|23660.2|23619.7|23604.2|434
1585233000000|2020-03-26 14:30:00|23619.7|23604.2|23730.2|23714.7|23740.2|23724.7|23619.2|23603.7|1260
1585233300000|2020-03-26 14:35:00|23730.7|23715.2|23679.2|23663.7|23748.2|23732.7|23666.7|23651.2|855
1585233600000|2020-03-26 14:40:00|23678.7|23663.2|23700.2|23684.7|23702.7|23687.2|23646.7|23631.2|697
1585233900000|2020-03-26 14:45:00|23700.7|23685.2|23635.2|23619.7|23733.7|23718.2|23611.2|23595.7|925
1585234200000|2020-03-26 14:50:00|23634.7|23619.2|23645.2|23629.7|23675.7|23660.2|23612.7|23597.2|516
1585234500000|2020-03-26 14:55:00|23643.7|23628.2|23696.2|23680.7|23706.7|23691.2|23624.7|23609.2|659
1585234800000|2020-03-26 15:00:00|23697.7|23682.2|23727.7|23712.2|23735.2|23719.7|23637.7|23622.2|605
1585235100000|2020-03-26 15:05:00|23727.2|23711.7|23717.2|23701.7|23757.7|23742.2|23683.7|23668.2|899
1585235400000|2020-03-26 15:10:00|23717.7|23702.2|23757.2|23741.7|23773.7|23758.2|23717.7|23702.2|785
1585235700000|2020-03-26 15:15:00|23756.2|23740.7|23804.7|23789.2|23804.7|23789.2|23754.7|23739.2|849
1585236000000|2020-03-26 15:20:00|23811.2|23795.7|23798.2|23782.7|23815.7|23800.2|23783.2|23767.7|498
1585236300000|2020-03-26 15:25:00|23800.2|23784.7|23796.7|23781.2|23817.2|23801.7|23767.7|23752.2|484
1585236600000|2020-03-26 15:30:00|23797.2|23781.7|23849.7|23834.2|23867.2|23851.7|23788.7|23773.2|677
1585236900000|2020-03-26 15:35:00|23848.7|23833.2|23834.7|23819.2|23868.2|23852.7|23813.7|23798.2|457
1585237200000|2020-03-26 15:40:00|23834.2|23818.7|23843.7|23828.2|23854.2|23838.7|23825.2|23809.7|410
1585237500000|2020-03-26 15:45:00|23843.2|23827.7|23829.7|23814.2|23843.7|23828.2|23797.7|23782.2|411
1585237800000|2020-03-26 15:50:00|23830.2|23814.7|23876.2|23860.7|23887.2|23871.7|23816.7|23801.2|376
1585238100000|2020-03-26 15:55:00|23875.7|23860.2|23835.7|23820.2|23875.7|23860.2|23802.2|23786.7|573
1585238400000|2020-03-26 16:00:00|23836.7|23821.2|23860.7|23845.2|23873.2|23857.7|23836.7|23821.2|342
1585238700000|2020-03-26 16:05:00|23861.2|23845.7|23841.2|23825.7|23873.7|23858.2|23816.2|23800.7|441
1585239000000|2020-03-26 16:10:00|23839.7|23824.2|23828.2|23812.7|23862.2|23846.7|23822.2|23806.7|272
1585239300000|2020-03-26 16:15:00|23828.7|23813.2|23796.7|23781.2|23832.7|23817.2|23793.2|23777.7|502
1585239600000|2020-03-26 16:20:00|23797.2|23781.7|23850.7|23835.2|23858.2|23842.7|23795.2|23779.7|307
1585239900000|2020-03-26 16:25:00|23853.7|23838.2|23918.7|23903.2|23933.7|23918.2|23847.7|23832.2|472
1585240200000|2020-03-26 16:30:00|23919.2|23903.7|23937.2|23921.7|23956.2|23940.7|23910.7|23895.2|373
1585240500000|2020-03-26 16:35:00|23937.7|23922.2|23930.7|23915.2|23958.2|23942.7|23897.2|23881.7|314
1585240800000|2020-03-26 16:40:00|23931.2|23915.7|23908.2|23892.7|23931.2|23915.7|23870.7|23855.2|485
1585241100000|2020-03-26 16:45:00|23907.2|23891.7|23927.7|23912.2|23928.7|23913.2|23879.7|23864.2|268
1585241400000|2020-03-26 16:50:00|23927.2|23911.7|23943.2|23927.7|23965.7|23950.2|23925.2|23909.7|227
1585241700000|2020-03-26 16:55:00|23942.7|23927.2|23983.2|23967.7|23995.2|23979.7|23936.7|23921.2|460
1585242000000|2020-03-26 17:00:00|23982.7|23967.2|23981.7|23966.2|23990.2|23974.7|23958.2|23942.7|193
1585242300000|2020-03-26 17:05:00|23982.2|23966.7|23879.7|23864.2|23995.7|23980.2|23870.2|23854.7|480
1585242600000|2020-03-26 17:10:00|23879.2|23863.7|23875.7|23860.2|23904.2|23888.7|23856.2|23840.7|264
1585242900000|2020-03-26 17:15:00|23877.2|23861.7|23903.2|23887.7|23926.2|23910.7|23854.7|23839.2|400
1585243200000|2020-03-26 17:20:00|23904.7|23889.2|23890.7|23875.2|23912.2|23896.7|23848.7|23833.2|260
1585243500000|2020-03-26 17:25:00|23891.2|23875.7|23911.2|23895.7|23914.7|23899.2|23877.2|23861.7|221
1585243800000|2020-03-26 17:30:00|23910.7|23895.2|23881.7|23866.2|23915.7|23900.2|23852.7|23837.2|215
1585244100000|2020-03-26 17:35:00|23882.2|23866.7|23895.7|23880.2|23901.7|23886.2|23861.2|23845.7|158
1585244400000|2020-03-26 17:40:00|23895.2|23879.7|23952.7|23937.2|23953.2|23937.7|23883.7|23868.2|219
1585244700000|2020-03-26 17:45:00|23951.7|23936.2|23960.7|23945.2|23964.2|23948.7|23908.7|23893.2|118
1585245000000|2020-03-26 17:50:00|23961.7|23946.2|23950.7|23935.2|23975.7|23960.2|23923.2|23907.7|124
1585245300000|2020-03-26 17:55:00|23950.2|23934.7|23929.2|23913.7|23952.7|23937.2|23913.7|23898.2|138
1585245600000|2020-03-26 18:00:00|23929.7|23914.2|23958.2|23942.7|23965.7|23950.2|23917.7|23902.2|129
1585245900000|2020-03-26 18:05:00|23958.7|23943.2|23920.7|23905.2|23958.7|23943.2|23893.2|23877.7|230
1585246200000|2020-03-26 18:10:00|23919.2|23903.7|23919.2|23903.7|23943.2|23927.7|23886.2|23870.7|185
1585246500000|2020-03-26 18:15:00|23918.7|23903.2|23939.2|23923.7|23947.2|23931.7|23904.2|23888.7|132
1585246800000|2020-03-26 18:20:00|23938.7|23923.2|23937.7|23922.2|23965.7|23950.2|23915.2|23899.7|144
1585247100000|2020-03-26 18:25:00|23937.2|23921.7|23964.7|23949.2|23983.7|23968.2|23926.7|23911.2|132
1585247400000|2020-03-26 18:30:00|23964.2|23948.7|24012.2|23996.7|24024.7|24009.2|23964.2|23948.7|306
1585247700000|2020-03-26 18:35:00|24011.7|23996.2|24033.2|24017.7|24044.7|24029.2|23993.2|23977.7|238
1585248000000|2020-03-26 18:40:00|24032.7|24017.2|24021.2|24005.7|24036.7|24021.2|24005.2|23989.7|254
1585248300000|2020-03-26 18:45:00|24021.7|24006.2|23981.2|23965.7|24023.2|24007.7|23977.7|23962.2|360
1585248600000|2020-03-26 18:50:00|23980.7|23965.2|24025.7|24010.2|24028.2|24012.7|23980.2|23964.7|277
1585248900000|2020-03-26 18:55:00|24026.2|24010.7|24120.8|24074.3|24120.8|24074.3|23988.2|23972.7|209
1585249200000|2020-03-26 19:00:00|24117|24070.5|24121.2|24074.7|24122.8|24076.3|24085.8|24039.3|0
1585249500000|2020-03-26 19:05:00|24121.4|24074.9|24063.3|24016.8|24124.1|24077.6|24048|24001.5|0
1585249800000|2020-03-26 19:10:00|24061.4|24014.9|24054|24007.5|24097.2|24050.7|24040.5|23994|0
1585250100000|2020-03-26 19:15:00|24052.1|24005.6|24087|24040.5|24102.4|24055.9|24038.8|23992.3|0
1585250400000|2020-03-26 19:20:00|24085.2|24038.7|24046.7|24000.2|24101|24054.5|24046.7|24000.2|0
1585250700000|2020-03-26 19:25:00|24046.3|23999.8|24115.4|24068.9|24116.2|24069.7|24040.3|23993.8|0
1585251000000|2020-03-26 19:30:00|24116.2|24069.7|24167.6|24121.1|24174.5|24128|24110.6|24064.1|0
1585251300000|2020-03-26 19:35:00|24171.4|24124.9|24065.3|24018.8|24190.5|24144|24009.6|23963.1|0
1585251600000|2020-03-26 19:40:00|24067.1|24020.6|24094.1|24047.6|24116.6|24070.1|24063.7|24017.2|0
1585251900000|2020-03-26 19:45:00|24092.9|24046.4|24064.2|24017.7|24092.9|24046.4|24022.7|23976.2|0
1585252200000|2020-03-26 19:50:00|24062.6|24016.1|24284.7|24238.2|24293.6|24247.1|24058.9|24012.4|0
1585252500000|2020-03-26 19:55:00|24286.4|24239.9|24280.2|24233.7|24330|24283.5|24222.5|24176|0
1585252800000|2020-03-26 20:00:00|24282.4|24235.9|24231.2|24184.7|24308.2|24261.7|24222|24175.5|0
1585253100000|2020-03-26 20:05:00|24232.2|24185.7|24277.6|24231.1|24279.6|24233.1|24227.8|24181.3|0
1585253400000|2020-03-26 20:10:00|24279.1|24232.6|24265.2|24218.7|24291.8|24245.3|24249.8|24203.3|0
1585253700000|2020-03-26 20:15:00|24265.3|24218.8|24266.7|24220.2|24276.1|24229.6|24258.6|24212.1|0
1585254000000|2020-03-26 20:20:00|24266.9|24220.4|24269.5|24223|24280.5|24234|24266.9|24220.4|0
1585254300000|2020-03-26 20:25:00|24271.7|24225.2|24250.8|24204.3|24273.1|24226.6|24247.2|24200.7|0
1585254600000|2020-03-26 20:30:00|24249.7|24203.2|24279.4|24232.9|24291|24244.5|24249.7|24203.2|0
1585254900000|2020-03-26 20:35:00|24280.4|24233.9|24294.8|24248.3|24304.8|24258.3|24275.5|24229|0
1585255200000|2020-03-26 20:40:00|24295.8|24249.3|24266.5|24220|24296.8|24250.3|24265.6|24219.1|0
1585255500000|2020-03-26 20:45:00|24267.5|24221|24276.8|24230.3|24283.1|24236.6|24261.3|24214.8|0
1585255800000|2020-03-26 20:50:00|24275.8|24229.3|24275.2|24228.7|24276.8|24230.3|24256.7|24210.2|0
1585256100000|2020-03-26 20:55:00|24276.2|24229.7|24293.3|24246.8|24296.6|24250.1|24270.9|24224.4|0
1585256400000|2020-03-26 21:00:00|24294.1|24247.6|24287.8|24241.3|24296.4|24249.9|24287.5|24241|0
1585256700000|2020-03-26 21:05:00|24288.4|24241.9|24288.4|24241.9|24290.5|24244|24281.6|24235.1|0
1585257000000|2020-03-26 21:10:00|24290.1|24243.6|24280.1|24233.6|24290.4|24243.9|24276.6|24230.1|0
1585257300000|2020-03-26 21:15:00|24278.7|24232.2|24273.9|24227.4|24278.7|24232.2|24269.9|24223.4|0
1585257600000|2020-03-26 21:20:00|24273|24226.5|24273.9|24227.4|24280.8|24234.3|24262.9|24216.4|0
1585257900000|2020-03-26 21:25:00|24275.3|24228.8|24289|24242.5|24292.1|24245.6|24275.3|24228.8|0
1585258200000|2020-03-26 21:30:00|24289.6|24243.1|24296.3|24249.8|24306|24259.5|24286.9|24240.4|0
1585258500000|2020-03-26 21:35:00|24294.2|24247.7|24299.2|24252.7|24299.4|24252.9|24293.1|24246.6|0
1585258800000|2020-03-26 21:40:00|24299.4|24252.9|24283.7|24237.2|24299.4|24252.9|24278.1|24231.6|0
1585259100000|2020-03-26 21:45:00|24284|24237.5|24296.6|24250.1|24300.4|24253.9|24281.2|24234.7|0
1585259400000|2020-03-26 21:50:00|24297.8|24251.3|24290.3|24243.8|24303|24256.5|24286.3|24239.8|0
1585259700000|2020-03-26 21:55:00|24289.7|24243.2|24326.5|24280|24329.7|24283.2|24283.7|24237.2|0
1585260000000|2020-03-26 22:00:00|24352.6|24306.1|24289|24242.5|24358.6|24312.1|24264.3|24217.8|0
1585260300000|2020-03-26 22:05:00|24292|24245.5|24249.6|24203.1|24294.9|24248.4|24227.7|24181.2|0
1585260600000|2020-03-26 22:10:00|24251.6|24205.1|24273.7|24227.2|24273.7|24227.2|24223|24176.5|0
1585260900000|2020-03-26 22:15:00|24271.7|24225.2|24246.7|24200.2|24273.7|24227.2|24230.4|24183.9|0
1585261200000|2020-03-26 22:20:00|24244.7|24198.2|24220.7|24174.2|24246.3|24199.8|24210.4|24163.9|0
1585261500000|2020-03-26 22:25:00|24219.6|24173.1|24250.2|24203.7|24253.1|24206.6|24202.9|24156.4|0
1585261800000|2020-03-26 22:30:00|24251.2|24204.7|24264.8|24218.3|24289.4|24242.9|24241.3|24194.8|0
1585262100000|2020-03-26 22:35:00|24258.8|24212.3|24263.1|24216.6|24275.6|24229.1|24246.1|24199.6|0
1585262400000|2020-03-26 22:40:00|24264.1|24217.6|24223.5|24177|24271|24224.5|24217.9|24171.4|0
1585262700000|2020-03-26 22:45:00|24222.5|24176|24205.2|24158.7|24231.4|24184.9|24172.3|24125.8|0
1585263000000|2020-03-26 22:50:00|24203.2|24156.7|24186.2|24139.7|24208.8|24162.3|24176.3|24129.8|0
1585263300000|2020-03-26 22:55:00|24187.1|24140.6|24162.9|24116.4|24200|24153.5|24156|24109.5|0
1585263600000|2020-03-26 23:00:00|24163.9|24117.4|24164.4|24117.9|24176.2|24129.7|24153.2|24106.7|0
1585263900000|2020-03-26 23:05:00|24163.7|24117.2|24160.7|24114.2|24166.7|24120.2|24129.2|24082.7|0
1585264200000|2020-03-26 23:10:00|24157.8|24111.3|24173|24126.5|24182.2|24135.7|24157.8|24111.3|0
1585264500000|2020-03-26 23:15:00|24172|24125.5|24239.3|24192.8|24261.6|24215.1|24166.1|24119.6|0
1585264800000|2020-03-26 23:20:00|24238.4|24191.9|24252.8|24206.3|24252.8|24206.3|24224.1|24177.6|0
1585265100000|2020-03-26 23:25:00|24251.9|24205.4|24238.4|24191.9|24258.7|24212.2|24226.8|24180.3|0
1585265400000|2020-03-26 23:30:00|24239.4|24192.9|24204.4|24157.9|24239.4|24192.9|24191.4|24144.9|0
1585265700000|2020-03-26 23:35:00|24206.3|24159.8|24249.5|24203|24256.4|24209.9|24200.4|24153.9|0
1585266000000|2020-03-26 23:40:00|24246.5|24200|24259.9|24213.4|24288.7|24242.2|24242.1|24195.6|0
1585266300000|2020-03-26 23:45:00|24257.9|24211.4|24254.5|24208|24283.5|24237|24247|24200.5|0
1585266600000|2020-03-26 23:50:00|24253.5|24207|24256.1|24209.6|24266.9|24220.4|24234.8|24188.3|0
1585266900000|2020-03-26 23:55:00|24258|24211.5|24314.3|24267.8|24349.9|24303.4|24252.1|24205.6|0
1585267200000|2020-03-27 00:00:00|24313.4|24266.9|24328|24281.5|24331.6|24285.1|24279.7|24233.2|0
1585267500000|2020-03-27 00:05:00|24320.1|24273.6|24249.3|24202.8|24329.4|24282.9|24239.5|24193|0
1585267800000|2020-03-27 00:10:00|24250.3|24203.8|24219.8|24173.3|24264.1|24217.6|24213.3|24166.8|0
1585268100000|2020-03-27 00:15:00|24221.8|24175.3|24175.6|24129.1|24249.6|24203.1|24170.7|24124.2|0
1585268400000|2020-03-27 00:20:00|24175.1|24128.6|24145.8|24099.3|24188.5|24142|24138.7|24092.2|0
1585268700000|2020-03-27 00:25:00|24147.9|24101.4|24194.1|24147.6|24208.4|24161.9|24147.9|24101.4|0
1585269000000|2020-03-27 00:30:00|24196.2|24149.7|24181.8|24135.3|24226|24179.5|24181.8|24135.3|0
1585269300000|2020-03-27 00:35:00|24181.3|24134.8|24195.6|24149.1|24216.4|24169.9|24177.4|24130.9|0
1585269600000|2020-03-27 00:40:00|24196.1|24149.6|24143.4|24096.9|24199.3|24152.8|24139.7|24093.2|0
1585269900000|2020-03-27 00:45:00|24143.9|24097.4|24036.4|23989.9|24150|24103.5|24025.3|23978.8|0
1585270200000|2020-03-27 00:50:00|24034.2|23987.7|24068.9|24022.4|24107|24060.5|24033.2|23986.7|0
1585270500000|2020-03-27 00:55:00|24071.1|24024.6|23983.5|23937|24071.1|24024.6|23966.1|23919.6|0
1585270800000|2020-03-27 01:00:00|23986|23939.5|24032.2|23985.7|24042.1|23995.6|23930.7|23884.2|0
1585271100000|2020-03-27 01:05:00|24031.7|23985.2|23933.7|23887.2|24040|23993.5|23931.5|23885|0
1585271400000|2020-03-27 01:10:00|23931.5|23885|23910.9|23864.4|23958.3|23911.8|23876.2|23829.7|238
1585271700000|2020-03-27 01:15:00|23879.4|23832.9|23773.6|23761.1|23879.4|23845.1|23758.6|23746.1|3291
1585272000000|2020-03-27 01:20:00|23770.1|23757.6|23764.1|23751.6|23799.1|23786.6|23728.1|23715.6|2474
1585272300000|2020-03-27 01:25:00|23763.6|23751.1|23788.6|23776.1|23801.1|23788.6|23743.6|23731.1|1341
1585272600000|2020-03-27 01:30:00|23788.1|23775.6|23734.6|23722.1|23809.6|23797.1|23700.1|23687.6|6206
1585272900000|2020-03-27 01:35:00|23735.1|23722.6|23698.6|23686.1|23772.1|23759.6|23672.6|23660.1|3766
1585273200000|2020-03-27 01:40:00|23697.6|23685.1|23663.6|23651.1|23737.6|23725.1|23661.1|23648.6|3693
1585273500000|2020-03-27 01:45:00|23662.6|23650.1|23645.1|23632.6|23696.1|23683.6|23634.1|23621.6|2000
1585273800000|2020-03-27 01:50:00|23644.6|23632.1|23666.6|23654.1|23666.6|23654.1|23588.1|23575.6|2038
1585274100000|2020-03-27 01:55:00|23667.1|23654.6|23706.1|23693.6|23708.1|23695.6|23658.6|23646.1|2033
1585274400000|2020-03-27 02:00:00|23707.6|23695.1|23595.6|23583.1|23707.6|23695.1|23591.1|23578.6|2316
1585274700000|2020-03-27 02:05:00|23596.6|23584.1|23574.6|23562.1|23638.6|23626.1|23574.6|23562.1|2679
1585275000000|2020-03-27 02:10:00|23573.6|23561.1|23536.1|23523.6|23581.6|23569.1|23534.6|23522.1|2761
1585275300000|2020-03-27 02:15:00|23534.6|23522.1|23506.6|23494.1|23552.6|23540.1|23485.1|23472.6|2545
1585275600000|2020-03-27 02:20:00|23507.1|23494.6|23500.1|23487.6|23512.1|23499.6|23447.1|23434.6|2742
1585275900000|2020-03-27 02:25:00|23500.6|23488.1|23494.6|23482.1|23531.1|23518.6|23472.6|23460.1|1957
1585276200000|2020-03-27 02:30:00|23495.1|23482.6|23546.1|23533.6|23555.6|23543.1|23459.6|23447.1|2050
1585276500000|2020-03-27 02:35:00|23545.6|23533.1|23557.6|23545.1|23561.6|23549.1|23528.1|23515.6|1549
1585276800000|2020-03-27 02:40:00|23558.1|23545.6|23574.1|23561.6|23582.6|23570.1|23511.6|23499.1|1492
1585277100000|2020-03-27 02:45:00|23574.6|23562.1|23562.6|23550.1|23594.6|23582.1|23552.1|23539.6|1282
1585277400000|2020-03-27 02:50:00|23563.1|23550.6|23522.6|23510.1|23590.6|23578.1|23519.6|23507.1|1274
1585277700000|2020-03-27 02:55:00|23522.1|23509.6|23532.6|23520.1|23540.1|23527.6|23499.1|23486.6|1152
1585278000000|2020-03-27 03:00:00|23529.1|23516.6|23533.6|23521.1|23572.6|23560.1|23516.6|23504.1|1252
1585278300000|2020-03-27 03:05:00|23538.1|23525.6|23572.6|23560.1|23586.6|23574.1|23532.1|23519.6|1157
1585278600000|2020-03-27 03:10:00|23571.1|23558.6|23578.1|23565.6|23603.1|23590.6|23551.1|23538.6|1299
1585278900000|2020-03-27 03:15:00|23578.6|23566.1|23579.6|23567.1|23593.1|23580.6|23572.1|23559.6|1350
1585279200000|2020-03-27 03:20:00|23578.6|23566.1|23656.6|23644.1|23670.6|23658.1|23578.1|23565.6|2707
1585279500000|2020-03-27 03:25:00|23659.1|23646.6|23678.1|23665.6|23689.6|23677.1|23645.6|23633.1|2366
1585279800000|2020-03-27 03:30:00|23678.6|23666.1|23634.1|23621.6|23679.6|23667.1|23627.1|23614.6|1706
1585280100000|2020-03-27 03:35:00|23633.6|23621.1|23588.1|23575.6|23637.6|23625.1|23586.1|23573.6|1035
1585280400000|2020-03-27 03:40:00|23586.1|23573.6|23606.1|23593.6|23616.1|23603.6|23559.6|23547.1|1139
1585280700000|2020-03-27 03:45:00|23605.6|23593.1|23611.1|23598.6|23627.1|23614.6|23583.1|23570.6|963
1585281000000|2020-03-27 03:50:00|23611.6|23599.1|23631.6|23619.1|23648.1|23635.6|23597.6|23585.1|959
1585281300000|2020-03-27 03:55:00|23631.1|23618.6|23643.1|23630.6|23659.1|23646.6|23626.1|23613.6|758
1585281600000|2020-03-27 04:00:00|23650.8|23604.3|23652.1|23605.6|23664.4|23617.9|23627.5|23581|0
1585281900000|2020-03-27 04:05:00|23654.3|23607.8|23594.8|23548.3|23654.8|23608.3|23584.2|23537.7|0
1585282200000|2020-03-27 04:10:00|23594.3|23547.8|23596.1|23549.6|23603.8|23557.3|23579.9|23533.4|0
1585282500000|2020-03-27 04:15:00|23595.1|23548.6|23599.4|23552.9|23619.6|23573.1|23585.3|23538.8|0
1585282800000|2020-03-27 04:20:00|23597.3|23550.8|23609.9|23563.4|23610.9|23564.4|23576.1|23529.6|0
1585283100000|2020-03-27 04:25:00|23609.5|23563|23584.5|23538|23610.5|23564|23580.9|23534.4|0
1585283400000|2020-03-27 04:30:00|23586|23539.5|23568.3|23521.8|23588.1|23541.6|23540.7|23494.2|0
1585283700000|2020-03-27 04:35:00|23567.7|23521.2|23571.3|23524.8|23586|23539.5|23552.7|23506.2|0
1585284000000|2020-03-27 04:40:00|23570.9|23524.4|23591.2|23544.7|23595.9|23549.4|23562.8|23516.3|0
1585284300000|2020-03-27 04:45:00|23589|23542.5|23567.2|23520.7|23595.9|23549.4|23550|23503.5|0
1585284600000|2020-03-27 04:50:00|23567.7|23521.2|23552.1|23505.6|23586.3|23539.8|23521.3|23474.8|0
1585284900000|2020-03-27 04:55:00|23564.9|23518.4|23561|23514.5|23580.3|23533.8|23542.1|23495.6|0
1585285200000|2020-03-27 05:00:00|23567.9|23521.4|23564.6|23552.1|23607.6|23595.1|23519.6|23507.1|2199
1585285500000|2020-03-27 05:05:00|23565.1|23552.6|23499.6|23487.1|23586.6|23574.1|23496.1|23483.6|1972
1585285800000|2020-03-27 05:10:00|23499.1|23486.6|23472.6|23460.1|23505.1|23492.6|23456.1|23443.6|1682
1585286100000|2020-03-27 05:15:00|23473.1|23460.6|23403.1|23390.6|23476.1|23463.6|23392.1|23379.6|2284
1585286400000|2020-03-27 05:20:00|23402.6|23390.1|23445.1|23432.6|23452.1|23439.6|23400.1|23387.6|1494
1585286700000|2020-03-27 05:25:00|23444.6|23432.1|23455.6|23443.1|23471.1|23458.6|23429.1|23416.6|1027
1585287000000|2020-03-27 05:30:00|23456.1|23443.6|23508.6|23496.1|23520.6|23508.1|23442.1|23429.6|1897
1585287300000|2020-03-27 05:35:00|23509.6|23497.1|23488.6|23476.1|23515.6|23503.1|23482.1|23469.6|300
1585287600000|2020-03-27 05:40:00|23489.1|23476.6|23492.1|23479.6|23522.6|23510.1|23457.6|23445.1|1010
1585287900000|2020-03-27 05:45:00|23493.1|23480.6|23460.1|23447.6|23504.6|23492.1|23441.6|23429.1|342
1585288200000|2020-03-27 05:50:00|23459.6|23447.1|23462.6|23450.1|23479.1|23466.6|23437.6|23425.1|718
1585288500000|2020-03-27 05:55:00|23461.1|23448.6|23567.6|23555.1|23567.6|23555.1|23461.1|23448.6|836
1585288800000|2020-03-27 06:00:00|23567.1|23554.6|23609.1|23596.6|23615.6|23603.1|23533.1|23520.6|859
1585289100000|2020-03-27 06:05:00|23610.6|23598.1|23582.6|23570.1|23615.1|23602.6|23580.1|23567.6|577
1585289400000|2020-03-27 06:10:00|23583.1|23570.6|23575.6|23563.1|23586.6|23574.1|23542.6|23530.1|698
1585289700000|2020-03-27 06:15:00|23574.6|23562.1|23600.6|23588.1|23615.1|23602.6|23544.6|23532.1|534
1585290000000|2020-03-27 06:20:00|23601.6|23589.1|23591.1|23578.6|23632.1|23619.6|23575.1|23562.6|904
1585290300000|2020-03-27 06:25:00|23592.6|23580.1|23580.6|23568.1|23608.1|23595.6|23559.1|23546.6|724
1585290600000|2020-03-27 06:30:00|23583.1|23570.6|23575.1|23562.6|23601.1|23588.6|23571.1|23558.6|813
1585290900000|2020-03-27 06:35:00|23574.6|23562.1|23556.6|23544.1|23575.6|23563.1|23539.6|23527.1|420
1585291200000|2020-03-27 06:40:00|23558.1|23545.6|23524.6|23512.1|23567.6|23555.1|23523.1|23510.6|592
1585291500000|2020-03-27 06:45:00|23524.1|23511.6|23532.6|23520.1|23537.6|23525.1|23497.6|23485.1|538
1585291800000|2020-03-27 06:50:00|23532.1|23519.6|23545.6|23533.1|23562.1|23549.6|23529.6|23517.1|421
1585292100000|2020-03-27 06:55:00|23544.6|23532.1|23525.6|23513.1|23545.1|23532.6|23508.6|23496.1|744
1585292400000|2020-03-27 07:00:00|23526.1|23513.6|23485.1|23472.6|23535.6|23523.1|23470.1|23457.6|849
1585292700000|2020-03-27 07:05:00|23487.1|23474.6|23497.1|23484.6|23530.1|23517.6|23460.1|23447.6|573
1585293000000|2020-03-27 07:10:00|23496.6|23484.1|23479.1|23466.6|23510.1|23497.6|23462.6|23450.1|1197
1585293300000|2020-03-27 07:15:00|23479.6|23467.1|23497.6|23485.1|23505.1|23492.6|23473.1|23460.6|1132
1585293600000|2020-03-27 07:20:00|23498.1|23485.6|23440.1|23427.6|23512.6|23500.1|23431.6|23419.1|633
1585293900000|2020-03-27 07:25:00|23438.1|23425.6|23434.1|23421.6|23458.6|23446.1|23425.6|23413.1|672
1585294200000|2020-03-27 07:30:00|23432.6|23420.1|23413.6|23401.1|23456.1|23443.6|23404.1|23391.6|645
1585294500000|2020-03-27 07:35:00|23414.1|23401.6|23444.6|23432.1|23452.6|23440.1|23389.1|23376.6|891
1585294800000|2020-03-27 07:40:00|23444.1|23431.6|23439.1|23426.6|23467.1|23454.6|23428.1|23415.6|376
1585295100000|2020-03-27 07:45:00|23438.6|23426.1|23417.1|23404.6|23463.6|23451.1|23397.1|23384.6|1097
1585295400000|2020-03-27 07:50:00|23416.6|23404.1|23393.6|23381.1|23431.6|23419.1|23374.6|23362.1|1171
1585295700000|2020-03-27 07:55:00|23393.1|23380.6|23343.6|23331.1|23393.1|23380.6|23332.1|23319.6|1346
1585296000000|2020-03-27 08:00:00|23343.1|23330.6|23410.6|23398.1|23412.1|23399.6|23320.1|23307.6|1551
1585296300000|2020-03-27 08:05:00|23411.1|23398.6|23451.1|23438.6|23470.6|23458.1|23402.1|23389.6|1584
1585296600000|2020-03-27 08:10:00|23453.6|23441.1|23476.6|23464.1|23497.6|23485.1|23444.1|23431.6|3082
1585296900000|2020-03-27 08:15:00|23480.6|23468.1|23470.6|23458.1|23493.6|23481.1|23453.1|23440.6|1215
1585297200000|2020-03-27 08:20:00|23470.1|23457.6|23469.6|23457.1|23475.1|23462.6|23445.6|23433.1|1173
1585297500000|2020-03-27 08:25:00|23469.1|23456.6|23510.6|23498.1|23516.1|23503.6|23432.6|23420.1|1107
1585297800000|2020-03-27 08:30:00|23509.1|23496.6|23476.5|23430|23541.8|23496.6|23443.7|23397.2|33
1585298100000|2020-03-27 08:35:00|23477.5|23431|23464.4|23417.9|23495.7|23449.2|23424.6|23378.1|0
1585298400000|2020-03-27 08:40:00|23463.9|23417.4|23457.1|23410.6|23502.1|23455.6|23439.1|23392.6|0
1585298700000|2020-03-27 08:45:00|23458.5|23412|23435.8|23389.3|23495.9|23449.4|23420.5|23374|0
1585299000000|2020-03-27 08:50:00|23440.1|23393.6|23398.7|23352.2|23453|23406.5|23374.3|23327.8|0
1585299300000|2020-03-27 08:55:00|23396.8|23350.3|23369.5|23323|23421.2|23374.7|23348.5|23302|0
1585299600000|2020-03-27 09:00:00|23369.2|23322.7|23382.9|23336.4|23455.2|23408.7|23368.6|23322.1|0
1585299900000|2020-03-27 09:05:00|23378.6|23332.1|23380.9|23334.4|23406.6|23360.1|23347.4|23300.9|0
1585300200000|2020-03-27 09:10:00|23382.3|23335.8|23389.7|23343.2|23422.6|23376.1|23365.8|23319.3|0
1585300500000|2020-03-27 09:15:00|23409.6|23394.1|23396.6|23381.1|23434.6|23419.1|23381.6|23366.1|476
1585300800000|2020-03-27 09:20:00|23395.6|23380.1|23370.6|23355.1|23410.6|23395.1|23369.6|23354.1|331
1585301100000|2020-03-27 09:25:00|23370.1|23354.6|23351.6|23336.1|23384.6|23369.1|23351.1|23335.6|268
1585301400000|2020-03-27 09:30:00|23347.6|23332.1|23300.6|23285.1|23348.6|23333.1|23289.6|23274.1|295
1585301700000|2020-03-27 09:35:00|23301.1|23285.6|23314.6|23299.1|23329.6|23314.1|23300.1|23284.6|85
1585302000000|2020-03-27 09:40:00|23314.1|23298.6|23316.6|23301.1|23334.6|23319.1|23305.1|23289.6|64
1585302300000|2020-03-27 09:45:00|23317.6|23302.1|23337.6|23322.1|23342.1|23326.6|23308.6|23293.1|56
1585302600000|2020-03-27 09:50:00|23337.1|23321.6|23310.1|23294.6|23356.1|23340.6|23306.6|23291.1|83
1585302900000|2020-03-27 09:55:00|23309.6|23294.1|23278.1|23262.6|23316.6|23301.1|23274.6|23259.1|105
1585303200000|2020-03-27 10:00:00|23278.6|23263.1|23255.1|23239.6|23281.1|23265.6|23252.1|23236.6|109
1585303500000|2020-03-27 10:05:00|23254.6|23239.1|23263.6|23248.1|23277.6|23262.1|23236.1|23220.6|192
1585303800000|2020-03-27 10:10:00|23263.1|23247.6|23225.6|23210.1|23263.1|23247.6|23218.1|23202.6|140
1585304100000|2020-03-27 10:15:00|23225.1|23209.6|23198.6|23183.1|23225.1|23209.6|23179.1|23163.6|225
1585304400000|2020-03-27 10:20:00|23196.1|23180.6|23171.6|23156.1|23216.6|23201.1|23160.1|23144.6|138
1585304700000|2020-03-27 10:25:00|23172.6|23157.1|23179.1|23163.6|23187.1|23171.6|23163.6|23148.1|163
1585305000000|2020-03-27 10:30:00|23180.6|23165.1|23232.1|23216.6|23241.6|23226.1|23152.6|23137.1|168
1585305300000|2020-03-27 10:35:00|23231.6|23216.1|23234.6|23219.1|23279.6|23264.1|23223.1|23207.6|160
1585305600000|2020-03-27 10:40:00|23227.1|23211.6|23259.6|23244.1|23267.6|23252.1|23195.1|23179.6|109
1585305900000|2020-03-27 10:45:00|23258.6|23243.1|23253.6|23238.1|23270.6|23255.1|23230.6|23215.1|94
1585306200000|2020-03-27 10:50:00|23252.6|23237.1|23226.1|23210.6|23256.1|23240.6|23224.6|23209.1|66
1585306500000|2020-03-27 10:55:00|23220.6|23205.1|23176.6|23161.1|23236.1|23220.6|23173.1|23157.6|106
1585306800000|2020-03-27 11:00:00|23182.6|23167.1|23202.6|23187.1|23209.1|23193.6|23173.6|23158.1|179
1585307100000|2020-03-27 11:05:00|23203.1|23187.6|23234.6|23219.1|23257.1|23241.6|23202.6|23187.1|126
1585307400000|2020-03-27 11:10:00|23233.6|23218.1|23235.6|23220.1|23251.1|23235.6|23229.6|23214.1|48
1585307700000|2020-03-27 11:15:00|23236.6|23221.1|23202.1|23186.6|23242.6|23227.1|23191.1|23175.6|82
1585308000000|2020-03-27 11:20:00|23202.6|23187.1|23147.1|23131.6|23213.6|23198.1|23137.6|23122.1|94
1585308300000|2020-03-27 11:25:00|23146.6|23131.1|23058.1|23042.6|23164.6|23149.1|23057.6|23042.1|290
1585308600000|2020-03-27 11:30:00|23062.6|23047.1|23011.6|22996.1|23080.6|23065.1|23011.6|22996.1|241
1585308900000|2020-03-27 11:35:00|23012.6|22997.1|23049.1|23033.6|23066.1|23050.6|23006.1|22990.6|282
1585309200000|2020-03-27 11:40:00|23048.1|23032.6|23056.1|23040.6|23062.6|23047.1|23024.6|23009.1|114
1585309500000|2020-03-27 11:45:00|23056.6|23041.1|22991.1|22975.6|23072.6|23057.1|22978.6|22963.1|237
1585309800000|2020-03-27 11:50:00|22990.6|22975.1|22914.1|22898.6|22998.1|22982.6|22904.1|22888.6|314
1585310100000|2020-03-27 11:55:00|22913.6|22898.1|22870.6|22855.1|22919.1|22903.6|22840.1|22824.6|388
1585310400000|2020-03-27 12:00:00|22867.1|22851.6|22897.1|22881.6|22905.1|22889.6|22841.6|22826.1|207
1585310700000|2020-03-27 12:05:00|22897.6|22882.1|22869.1|22853.6|22908.6|22893.1|22838.6|22823.1|168
1585311000000|2020-03-27 12:10:00|22870.6|22855.1|22852.6|22837.1|22898.1|22882.6|22852.6|22837.1|135
1585311300000|2020-03-27 12:15:00|22853.6|22838.1|22918.6|22903.1|22924.6|22909.1|22842.6|22827.1|155
1585311600000|2020-03-27 12:20:00|22918.1|22902.6|22935.6|22920.1|22973.1|22957.6|22916.1|22900.6|169
1585311900000|2020-03-27 12:25:00|22936.1|22920.6|22997.1|22981.6|22997.1|22981.6|22936.1|22920.6|107
1585312200000|2020-03-27 12:30:00|22997.6|22982.1|22984.6|22969.1|23021.6|23006.1|22970.6|22955.1|152
1585312500000|2020-03-27 12:35:00|22982.6|22967.1|22979.1|22963.6|23011.6|22996.1|22968.6|22953.1|338
1585312800000|2020-03-27 12:40:00|22980.6|22965.1|22919.1|22903.6|22988.1|22972.6|22905.6|22890.1|296
1585313100000|2020-03-27 12:45:00|22918.6|22903.1|22901.6|22886.1|22928.1|22912.6|22891.1|22875.6|187
1585313400000|2020-03-27 12:50:00|22900.6|22885.1|22894.1|22878.6|22907.6|22892.1|22876.6|22861.1|184
1585313700000|2020-03-27 12:55:00|22893.6|22878.1|22870.6|22855.1|22899.1|22883.6|22867.6|22852.1|88
1585314000000|2020-03-27 13:00:00|22869.6|22854.1|22889.1|22873.6|22913.1|22897.6|22868.1|22852.6|174
1585314300000|2020-03-27 13:05:00|22888.1|22872.6|22832.6|22817.1|22888.1|22872.6|22827.6|22812.1|210
1585314600000|2020-03-27 13:10:00|22833.6|22818.1|22841.1|22825.6|22846.1|22830.6|22817.1|22801.6|222
1585314900000|2020-03-27 13:15:00|22840.6|22825.1|22933.6|22918.1|22941.6|22926.1|22837.6|22822.1|290
1585315200000|2020-03-27 13:20:00|22932.1|22916.6|22916.6|22901.1|22943.1|22927.6|22913.1|22897.6|204
1585315500000|2020-03-27 13:25:00|22917.1|22901.6|22937.1|22921.6|22964.1|22948.6|22914.1|22898.6|277
1585315800000|2020-03-27 13:30:00|22939.1|22923.6|22952.1|22936.6|22995.6|22980.1|22890.6|22875.1|391
1585316100000|2020-03-27 13:35:00|22953.1|22937.6|22961.6|22946.1|23060.1|23044.6|22943.6|22928.1|410
1585316400000|2020-03-27 13:40:00|22959.6|22944.1|22911.6|22896.1|22963.6|22948.1|22856.1|22840.6|523
1585316700000|2020-03-27 13:45:00|22913.1|22897.6|22944.6|22929.1|22946.1|22930.6|22870.1|22854.6|279
1585317000000|2020-03-27 13:50:00|22943.6|22928.1|22930.6|22915.1|23013.6|22998.1|22921.6|22906.1|366
1585317300000|2020-03-27 13:55:00|22931.1|22915.6|22981.6|22966.1|23006.1|22990.6|22930.6|22915.1|241
1585317600000|2020-03-27 14:00:00|22982.1|22966.6|22964.1|22948.6|22982.6|22967.1|22931.6|22916.1|130
1585317900000|2020-03-27 14:05:00|22965.6|22950.1|23009.6|22994.1|23018.1|23002.6|22964.1|22948.6|224
1585318200000|2020-03-27 14:10:00|23010.1|22994.6|22971.1|22955.6|23038.1|23022.6|22966.6|22951.1|276
1585318500000|2020-03-27 14:15:00|22969.6|22954.1|22924.6|22909.1|22985.1|22969.6|22902.1|22886.6|169
1585318800000|2020-03-27 14:20:00|22923.1|22907.6|22901.6|22886.1|22959.6|22944.1|22886.1|22870.6|167
1585319100000|2020-03-27 14:25:00|22901.1|22885.6|22911.1|22895.6|22942.6|22927.1|22882.6|22867.1|124
1585319400000|2020-03-27 14:30:00|22909.6|22894.1|22870.6|22855.1|22923.1|22907.6|22867.1|22851.6|142
1585319700000|2020-03-27 14:35:00|22868.1|22852.6|22873.1|22857.6|22882.1|22866.6|22838.6|22823.1|276
1585320000000|2020-03-27 14:40:00|22868.6|22853.1|22858.6|22843.1|22894.1|22878.6|22839.1|22823.6|324
1585320300000|2020-03-27 14:45:00|22857.6|22842.1|22870.6|22855.1|22894.6|22879.1|22834.6|22819.1|181
1585320600000|2020-03-27 14:50:00|22871.1|22855.6|22891.1|22875.6|22903.6|22888.1|22849.1|22833.6|154
1585320900000|2020-03-27 14:55:00|22894.1|22878.6|22888.6|22873.1|22903.6|22888.1|22869.1|22853.6|83
1585321200000|2020-03-27 15:00:00|22886.1|22870.6|22903.1|22887.6|22915.1|22899.6|22886.1|22870.6|160
1585321500000|2020-03-27 15:05:00|22903.6|22888.1|22957.1|22941.6|22963.6|22948.1|22884.1|22868.6|102
1585321800000|2020-03-27 15:10:00|22948.1|22932.6|22950.6|22935.1|22971.6|22956.1|22943.1|22927.6|185
1585322100000|2020-03-27 15:15:00|22951.1|22935.6|23005.1|22989.6|23032.1|23016.6|22951.1|22935.6|279
1585322400000|2020-03-27 15:20:00|23004.6|22989.1|22970.1|22954.6|23011.6|22996.1|22954.6|22939.1|175
1585322700000|2020-03-27 15:25:00|22969.1|22953.6|22967.6|22952.1|23007.1|22991.6|22950.6|22935.1|151
1585323000000|2020-03-27 15:30:00|22968.6|22953.1|22987.1|22971.6|22998.1|22982.6|22938.6|22923.1|138
1585323300000|2020-03-27 15:35:00|22984.6|22969.1|22967.6|22952.1|23018.1|23002.6|22960.6|22945.1|136
1585323600000|2020-03-27 15:40:00|22969.1|22953.6|22921.6|22906.1|22984.6|22969.1|22898.6|22883.1|197
1585323900000|2020-03-27 15:45:00|22922.1|22906.6|22902.6|22887.1|22927.1|22911.6|22893.6|22878.1|193
1585324200000|2020-03-27 15:50:00|22903.1|22887.6|22934.1|22918.6|22934.1|22918.6|22901.6|22886.1|155
1585324500000|2020-03-27 15:55:00|22933.6|22918.1|22894.6|22879.1|22939.1|22923.6|22885.1|22869.6|142
1585324800000|2020-03-27 16:00:00|22894.1|22878.6|22914.1|22898.6|22928.1|22912.6|22885.6|22870.1|131
1585325100000|2020-03-27 16:05:00|22913.1|22897.6|22915.1|22899.6|22934.6|22919.1|22892.1|22876.6|166
1585325400000|2020-03-27 16:10:00|22911.6|22896.1|22928.6|22913.1|22956.1|22940.6|22907.1|22891.6|161
1585325700000|2020-03-27 16:15:00|22930.1|22914.6|23000.1|22984.6|23006.1|22990.6|22919.1|22903.6|220
1585326000000|2020-03-27 16:20:00|23000.6|22985.1|22970.1|22954.6|23000.6|22985.1|22947.1|22931.6|120
1585326300000|2020-03-27 16:25:00|22969.6|22954.1|22961.6|22946.1|22984.1|22968.6|22949.1|22933.6|156
1585326600000|2020-03-27 16:30:00|22965.6|22950.1|23004.1|22988.6|23031.1|23015.6|22939.1|22923.6|147
1585326900000|2020-03-27 16:35:00|23005.6|22990.1|23012.6|22997.1|23024.1|23008.6|22996.6|22981.1|84
1585327200000|2020-03-27 16:40:00|23013.6|22998.1|23038.6|23023.1|23053.1|23037.6|23004.6|22989.1|165
1585327500000|2020-03-27 16:45:00|23038.1|23022.6|22973.6|22958.1|23047.1|23031.6|22973.6|22958.1|185
1585327800000|2020-03-27 16:50:00|22974.6|22959.1|22994.1|22978.6|23022.1|23006.6|22969.1|22953.6|98
1585328100000|2020-03-27 16:55:00|23003.6|22988.1|23012.6|22997.1|23014.6|22999.1|22985.6|22970.1|68
1585328400000|2020-03-27 17:00:00|23012.1|22996.6|23001.1|22985.6|23035.1|23019.6|23000.6|22985.1|46
1585328700000|2020-03-27 17:05:00|23003.1|22987.6|22972.6|22957.1|23005.1|22989.6|22969.1|22953.6|93
1585329000000|2020-03-27 17:10:00|22971.1|22955.6|22952.1|22936.6|22983.1|22967.6|22947.1|22931.6|71
1585329300000|2020-03-27 17:15:00|22955.6|22940.1|22972.1|22956.6|22980.6|22965.1|22930.6|22915.1|112
1585329600000|2020-03-27 17:20:00|22970.1|22954.6|22979.6|22964.1|22997.6|22982.1|22951.6|22936.1|91
1585329900000|2020-03-27 17:25:00|22980.1|22964.6|22964.6|22949.1|23012.1|22996.6|22951.6|22936.1|116
1585330200000|2020-03-27 17:30:00|22965.1|22949.6|22997.6|22982.1|23000.6|22985.1|22945.1|22929.6|91
1585330500000|2020-03-27 17:35:00|22998.1|22982.6|23042.6|23027.1|23043.6|23028.1|22984.1|22968.6|99
1585330800000|2020-03-27 17:40:00|23043.6|23028.1|23031.1|23015.6|23074.1|23058.6|23030.1|23014.6|129
1585331100000|2020-03-27 17:45:00|23031.6|23016.1|23039.1|23023.6|23061.6|23046.1|22999.6|22984.1|93
1585331400000|2020-03-27 17:50:00|23038.6|23023.1|23028.6|23013.1|23064.6|23049.1|23022.6|23007.1|96
1585331700000|2020-03-27 17:55:00|23026.6|23011.1|23027.1|23011.6|23057.6|23042.1|23014.6|22999.1|65
1585332000000|2020-03-27 18:00:00|23027.6|23012.1|23014.6|22999.1|23048.1|23032.6|23005.6|22990.1|56
1585332300000|2020-03-27 18:05:00|23015.1|22999.6|23011.1|22995.6|23025.6|23010.1|23000.6|22985.1|48
1585332600000|2020-03-27 18:10:00|23011.6|22996.1|23028.1|23012.6|23029.6|23014.1|23011.1|22995.6|16
1585332900000|2020-03-27 18:15:00|23026.6|23011.1|23031.6|23016.1|23034.6|23019.1|23017.6|23002.1|20
1585333200000|2020-03-27 18:20:00|23031.1|23015.6|23008.6|22993.1|23031.6|23016.1|23006.6|22991.1|30
1585333500000|2020-03-27 18:25:00|23009.1|22993.6|23026.6|23011.1|23030.6|23015.1|22999.1|22983.6|46
1585333800000|2020-03-27 18:30:00|23027.6|23012.1|23061.1|23045.6|23066.6|23051.1|23018.6|23003.1|63
1585334100000|2020-03-27 18:35:00|23060.1|23044.6|23051.1|23035.6|23062.6|23047.1|23047.6|23032.1|50
1585334400000|2020-03-27 18:40:00|23051.6|23036.1|23028.6|23013.1|23060.1|23044.6|23024.6|23009.1|64
1585334700000|2020-03-27 18:45:00|23027.6|23012.1|23009.6|22994.1|23028.6|23013.1|23004.1|22988.6|52
1585335000000|2020-03-27 18:50:00|23009.1|22993.6|23060.1|23044.6|23061.1|23045.6|22999.6|22984.1|92
1585335300000|2020-03-27 18:55:00|23060.6|23045.1|23111.1|23064.6|23111.1|23064.6|23038.1|23022.6|100
1585335600000|2020-03-27 19:00:00|23108.4|23061.9|23160.2|23113.7|23160.9|23114.4|23084.6|23038.1|0
1585335900000|2020-03-27 19:05:00|23158.4|23111.9|23175.5|23129|23185.5|23139|23127.2|23080.7|0
1585336200000|2020-03-27 19:10:00|23174|23127.5|23146.3|23099.8|23213.7|23167.2|23146.1|23099.6|0
1585336500000|2020-03-27 19:15:00|23146.7|23100.2|23210.8|23164.3|23215|23168.5|23143.9|23097.4|0
1585336800000|2020-03-27 19:20:00|23210.6|23164.1|23265.1|23218.6|23271.4|23224.9|23192.3|23145.8|0
1585337100000|2020-03-27 19:25:00|23265.5|23219|23249.8|23203.3|23301.7|23255.2|23247.2|23200.7|0
1585337400000|2020-03-27 19:30:00|23249|23202.5|23201.4|23154.9|23261.2|23214.7|23174.2|23127.7|0
1585337700000|2020-03-27 19:35:00|23201.8|23155.3|23115.3|23068.8|23201.8|23155.3|23103.5|23057|0
1585338000000|2020-03-27 19:40:00|23111.5|23065|23044.8|22998.3|23115.7|23069.2|23016.2|22969.7|0
1585338300000|2020-03-27 19:45:00|23046.7|23000.2|22984.5|22938|23086|23039.5|22975.9|22929.4|0
1585338600000|2020-03-27 19:50:00|22982.8|22936.3|22880.9|22834.4|22982.8|22936.3|22877.2|22830.7|0
1585338900000|2020-03-27 19:55:00|22882.8|22836.3|22891.4|22844.9|22919.4|22872.9|22835.8|22789.3|0
1585339200000|2020-03-27 20:00:00|22900|22853.5|22866.2|22819.7|22911.3|22864.8|22853.3|22806.8|0
1585339500000|2020-03-27 20:05:00|22865.7|22819.2|22839.2|22792.7|22881.8|22835.3|22830.1|22783.6|0
1585339800000|2020-03-27 20:10:00|22838.7|22792.2|22831.7|22785.2|22847.8|22801.3|22808.5|22762|0
1585340100000|2020-03-27 20:15:00|22831.4|22784.9|22834.9|22788.4|22842.1|22795.6|22828.4|22781.9|0
1585340400000|2020-03-27 20:20:00|22835|22788.5|22831.4|22784.9|22842.1|22795.6|22821.2|22774.7|0
1585340700000|2020-03-27 20:25:00|22831.6|22785.1|22846.4|22799.9|22850.9|22804.4|22831.6|22785.1|0
1585341000000|2020-03-27 20:30:00|22844.2|22797.7|22832|22785.5|22848.5|22802|22803.5|22757|0
1585341300000|2020-03-27 20:35:00|22833|22786.5|22811.9|22765.4|22833|22786.5|22793.9|22747.4|0
1585341600000|2020-03-27 20:40:00|22812.8|22766.3|22802.6|22756.1|22821.7|22775.2|22799.5|22753|0
1585341900000|2020-03-27 20:45:00|22804.7|22758.2|22819.3|22772.8|22825|22778.5|22800.1|22753.6|0
1585342200000|2020-03-27 20:50:00|22817.4|22770.9|22820.2|22773.7|22838.9|22792.4|22809.2|22762.7|0
1585342500000|2020-03-27 20:55:00|22821.2|22774.7|22804.8|22758.3|22828.9|22782.4|22787.6|22741.1|0
1585519200000|2020-03-29 22:00:00|22467.2|22420.7|22636.3|22589.8|22649.8|22603.3|22418.4|22371.9|0
1585519500000|2020-03-29 22:05:00|22636.9|22590.4|22669.4|22622.9|22709.4|22662.9|22630.2|22583.7|0
1585519800000|2020-03-29 22:10:00|22670.4|22623.9|22638.6|22592.1|22679.1|22632.6|22555.3|22508.8|0
1585520100000|2020-03-29 22:15:00|22640.5|22594|22706.3|22659.8|22734.9|22688.4|22637.7|22591.2|0
1585520400000|2020-03-29 22:20:00|22702.5|22656|22635|22588.5|22705.3|22658.8|22601.4|22554.9|0
1585520700000|2020-03-29 22:25:00|22634.1|22587.6|22635.3|22588.8|22679.5|22633|22592.7|22546.2|0
1585521000000|2020-03-29 22:30:00|22636.2|22589.7|22586.3|22539.8|22654.8|22608.3|22568.6|22522.1|0
1585521300000|2020-03-29 22:35:00|22585.3|22538.8|22536.1|22489.6|22637.1|22590.6|22527.2|22480.7|0
1585521600000|2020-03-29 22:40:00|22533.3|22486.8|22557|22510.5|22576.5|22530|22513.5|22467|0
1585521900000|2020-03-29 22:45:00|22558.9|22512.4|22543|22496.5|22591.5|22545|22522.9|22476.4|0
1585522200000|2020-03-29 22:50:00|22540.2|22493.7|22531.3|22484.8|22565|22518.5|22522.7|22476.2|0
1585522500000|2020-03-29 22:55:00|22528.4|22481.9|22554.8|22508.3|22588.9|22542.4|22507.3|22460.8|0
1585522800000|2020-03-29 23:00:00|22557.7|22511.2|22576.5|22530|22588.7|22542.2|22518.4|22471.9|0
1585523100000|2020-03-29 23:05:00|22577.5|22531|22634.2|22587.7|22650.6|22604.1|22557.3|22510.8|0
1585523400000|2020-03-29 23:10:00|22637.1|22590.6|22666.2|22619.7|22667.2|22620.7|22627.1|22580.6|0
1585523700000|2020-03-29 23:15:00|22665.2|22618.7|22704.2|22657.7|22709|22662.5|22647|22600.5|0
1585524000000|2020-03-29 23:20:00|22705.2|22658.7|22698.7|22652.2|22722.2|22675.7|22694.8|22648.3|0
1585524300000|2020-03-29 23:25:00|22702.5|22656|22680.7|22634.2|22710.9|22664.4|22667.5|22621|0
1585524600000|2020-03-29 23:30:00|22683.6|22637.1|22734.7|22688.2|22742.4|22695.9|22681.7|22635.2|0
1585524900000|2020-03-29 23:35:00|22735.7|22689.2|22729.5|22683|22744.9|22698.4|22699.1|22652.6|0
1585525200000|2020-03-29 23:40:00|22730.4|22683.9|22791.8|22745.3|22791.8|22745.3|22730.4|22683.9|0
1585525500000|2020-03-29 23:45:00|22802.4|22755.9|22778.3|22731.8|22819.8|22773.3|22777.3|22730.8|0
1585525800000|2020-03-29 23:50:00|22780.2|22733.7|22761.7|22715.2|22813.9|22767.4|22754.1|22707.6|0
1585526100000|2020-03-29 23:55:00|22759.8|22713.3|22743.6|22697.1|22783.9|22737.4|22740.8|22694.3|0
1585526400000|2020-03-30 00:00:00|22742.7|22696.2|22776.5|22730|22781.1|22734.6|22742.7|22696.2|0
1585526700000|2020-03-30 00:05:00|22775.6|22729.1|22824|22777.5|22828.7|22782.2|22768.8|22722.3|0
1585527000000|2020-03-30 00:10:00|22823|22776.5|22821.1|22774.6|22865|22818.5|22806.6|22760.1|0
1585527300000|2020-03-30 00:15:00|22819.1|22772.6|22812.6|22766.1|22841.3|22794.8|22792.2|22745.7|0
1585527600000|2020-03-30 00:20:00|22813.5|22767|22859.2|22812.7|22864|22817.5|22790.5|22744|0
1585527900000|2020-03-30 00:25:00|22858.7|22812.2|22858.4|22811.9|22891.2|22844.7|22851.8|22805.3|0
1585528200000|2020-03-30 00:30:00|22856.3|22809.8|22856.9|22810.4|22900|22853.5|22835|22788.5|0
1585528500000|2020-03-30 00:35:00|22861.2|22814.7|22855.2|22808.7|22875.9|22829.4|22832|22785.5|0
1585528800000|2020-03-30 00:40:00|22856.2|22809.7|22849.1|22802.6|22868.9|22822.4|22830.7|22784.2|0
1585529100000|2020-03-30 00:45:00|22849.6|22803.1|22808.4|22761.9|22849.6|22803.1|22800.2|22753.7|0
1585529400000|2020-03-30 00:50:00|22804.1|22757.6|22818.7|22772.2|22844.4|22797.9|22784.7|22738.2|0
1585529700000|2020-03-30 00:55:00|22822.9|22776.4|22834.4|22787.9|22863.9|22817.4|22814.4|22767.9|0
1585530000000|2020-03-30 01:00:00|22838.7|22792.2|22833|22786.5|22862.2|22815.7|22811.5|22765|0
1585530300000|2020-03-30 01:05:00|22832.5|22786|22668|22621.5|22834.4|22787.9|22641.6|22595.1|0
1585530600000|2020-03-30 01:10:00|22668.5|22622|22754.5|22708|22796.4|22749.9|22668.5|22622|0
1585530900000|2020-03-30 01:15:00|22771.9|22725.4|22918.8|22906.3|22929.8|22917.3|22769.3|22722.8|3178
1585531200000|2020-03-30 01:20:00|22919.3|22906.8|23088.8|23076.3|23107.8|23095.3|22917.3|22904.8|2955
1585531500000|2020-03-30 01:25:00|23085.8|23073.3|23065.8|23053.3|23101.8|23089.3|22984.8|22972.3|1937
1585531800000|2020-03-30 01:30:00|23066.3|23053.8|23015.3|23002.8|23076.3|23063.8|22950.8|22938.3|3624
1585532100000|2020-03-30 01:35:00|23014.3|23001.8|23046.3|23033.8|23056.8|23044.3|22969.8|22957.3|2728
1585532400000|2020-03-30 01:40:00|23048.8|23036.3|23081.3|23068.8|23083.8|23071.3|23015.8|23003.3|2582
1585532700000|2020-03-30 01:45:00|23081.8|23069.3|23029.8|23017.3|23127.8|23115.3|23011.3|22998.8|3140
1585533000000|2020-03-30 01:50:00|23030.8|23018.3|23065.3|23052.8|23084.8|23072.3|23013.8|23001.3|2011
1585533300000|2020-03-30 01:55:00|23066.3|23053.8|23115.3|23102.8|23115.3|23102.8|23046.8|23034.3|1829
1585533600000|2020-03-30 02:00:00|23112.8|23100.3|23096.8|23084.3|23141.3|23128.8|23081.3|23068.8|2217
1585533900000|2020-03-30 02:05:00|23096.3|23083.8|23054.3|23041.8|23125.3|23112.8|23041.3|23028.8|1744
1585534200000|2020-03-30 02:10:00|23054.8|23042.3|23037.8|23025.3|23086.8|23074.3|23035.8|23023.3|1684
1585534500000|2020-03-30 02:15:00|23037.3|23024.8|23019.8|23007.3|23064.8|23052.3|23008.8|22996.3|1652
1585534800000|2020-03-30 02:20:00|23020.3|23007.8|23115.3|23102.8|23115.3|23102.8|23009.8|22997.3|2023
1585535100000|2020-03-30 02:25:00|23114.8|23102.3|23150.3|23137.8|23179.8|23167.3|23111.3|23098.8|2784
1585535400000|2020-03-30 02:30:00|23150.8|23138.3|23145.3|23132.8|23155.8|23143.3|23124.3|23111.8|1504
1585535700000|2020-03-30 02:35:00|23144.3|23131.8|23141.3|23128.8|23168.8|23156.3|23124.3|23111.8|1567
1585536000000|2020-03-30 02:40:00|23140.8|23128.3|23111.8|23099.3|23190.8|23178.3|23104.3|23091.8|2110
1585536300000|2020-03-30 02:45:00|23108.8|23096.3|23107.8|23095.3|23123.3|23110.8|23095.3|23082.8|1337
1585536600000|2020-03-30 02:50:00|23107.3|23094.8|23174.3|23161.8|23185.3|23172.8|23107.3|23094.8|1464
1585536900000|2020-03-30 02:55:00|23175.3|23162.8|23134.3|23121.8|23176.3|23163.8|23118.3|23105.8|1536
1585537200000|2020-03-30 03:00:00|23133.8|23121.3|23113.3|23100.8|23140.8|23128.3|23090.3|23077.8|1445
1585537500000|2020-03-30 03:05:00|23113.8|23101.3|23090.3|23077.8|23133.3|23120.8|23073.8|23061.3|1573
1585537800000|2020-03-30 03:10:00|23090.8|23078.3|23075.3|23062.8|23122.8|23110.3|23072.8|23060.3|1431
1585538100000|2020-03-30 03:15:00|23074.8|23062.3|23117.8|23105.3|23123.3|23110.8|23062.8|23050.3|1628
1585538400000|2020-03-30 03:20:00|23116.8|23104.3|23120.3|23107.8|23144.3|23131.8|23080.3|23067.8|1664
1585538700000|2020-03-30 03:25:00|23121.3|23108.8|23149.8|23137.3|23150.3|23137.8|23100.8|23088.3|1172
1585539000000|2020-03-30 03:30:00|23150.3|23137.8|23117.8|23105.3|23150.3|23137.8|23089.3|23076.8|1422
1585539300000|2020-03-30 03:35:00|23118.3|23105.8|23140.8|23128.3|23147.8|23135.3|23117.8|23105.3|782
1585539600000|2020-03-30 03:40:00|23140.3|23127.8|23156.8|23144.3|23159.8|23147.3|23125.8|23113.3|911
1585539900000|2020-03-30 03:45:00|23157.3|23144.8|23172.8|23160.3|23196.8|23184.3|23155.3|23142.8|1415
1585540200000|2020-03-30 03:50:00|23171.8|23159.3|23205.8|23193.3|23206.3|23193.8|23152.3|23139.8|1052
1585540500000|2020-03-30 03:55:00|23208.8|23196.3|23164.8|23152.3|23234.8|23222.3|23164.8|23152.3|1161
1585540800000|2020-03-30 04:00:00|23180.1|23133.6|23217.7|23171.2|23226.8|23180.3|23177.6|23131.1|0
1585541100000|2020-03-30 04:05:00|23219.8|23173.3|23264.4|23217.9|23272|23225.5|23217.2|23170.7|0
1585541400000|2020-03-30 04:10:00|23260.1|23213.6|23283.6|23237.1|23288.5|23242|23252.1|23205.6|0
1585541700000|2020-03-30 04:15:00|23284.6|23238.1|23295|23248.5|23309|23262.5|23253|23206.5|0
1585542000000|2020-03-30 04:20:00|23295.5|23249|23318.6|23272.1|23342.6|23296.1|23288.2|23241.7|0
1585542300000|2020-03-30 04:25:00|23319.1|23272.6|23236.8|23190.3|23319.1|23272.6|23235.9|23189.4|0
1585542600000|2020-03-30 04:30:00|23236.3|23189.8|23192.1|23145.6|23255.6|23209.1|23192|23145.5|0
1585542900000|2020-03-30 04:35:00|23192.6|23146.1|23190.3|23143.8|23205.3|23158.8|23174.5|23128|0
1585543200000|2020-03-30 04:40:00|23189.8|23143.3|23168.8|23122.3|23222.9|23176.4|23159.6|23113.1|0
1585543500000|2020-03-30 04:45:00|23169.3|23122.8|23225.1|23178.6|23233.4|23186.9|23151.1|23104.6|0
1585543800000|2020-03-30 04:50:00|23224.1|23177.6|23224.6|23178.1|23254.8|23208.3|23208.8|23162.3|0
1585544100000|2020-03-30 04:55:00|23224.2|23177.7|23308.9|23262.4|23343.1|23296.6|23224.2|23177.7|68
1585544400000|2020-03-30 05:00:00|23308.3|23261.8|23250.3|23237.8|23311.5|23265|23179.3|23166.8|2493
1585544700000|2020-03-30 05:05:00|23250.8|23238.3|23345.8|23333.3|23361.3|23348.8|23220.8|23208.3|2730
1585545000000|2020-03-30 05:10:00|23347.3|23334.8|23392.3|23379.8|23408.3|23395.8|23313.8|23301.3|2347
1585545300000|2020-03-30 05:15:00|23394.3|23381.8|23414.3|23401.8|23426.8|23414.3|23353.3|23340.8|2272
1585545600000|2020-03-30 05:20:00|23413.3|23400.8|23380.3|23367.8|23454.3|23441.8|23371.8|23359.3|2079
1585545900000|2020-03-30 05:25:00|23382.3|23369.8|23371.3|23358.8|23387.3|23374.8|23342.8|23330.3|1571
1585546200000|2020-03-30 05:30:00|23373.8|23361.3|23407.3|23394.8|23409.8|23397.3|23348.3|23335.8|1304
1585546500000|2020-03-30 05:35:00|23407.8|23395.3|23427.3|23414.8|23433.3|23420.8|23381.3|23368.8|1562
1585546800000|2020-03-30 05:40:00|23427.8|23415.3|23480.8|23468.3|23480.8|23468.3|23407.8|23395.3|1813
1585547100000|2020-03-30 05:45:00|23480.3|23467.8|23461.8|23449.3|23514.3|23501.8|23448.8|23436.3|2350
1585547400000|2020-03-30 05:50:00|23459.8|23447.3|23426.3|23413.8|23462.3|23449.8|23410.3|23397.8|1450
1585547700000|2020-03-30 05:55:00|23428.3|23415.8|23436.8|23424.3|23481.3|23468.8|23426.3|23413.8|1421
1585548000000|2020-03-30 06:00:00|23438.3|23425.8|23380.8|23368.3|23451.8|23439.3|23366.3|23353.8|1933
1585548300000|2020-03-30 06:05:00|23382.8|23370.3|23356.3|23343.8|23393.8|23381.3|23341.3|23328.8|1708
1585548600000|2020-03-30 06:10:00|23357.3|23344.8|23328.3|23315.8|23393.3|23380.8|23324.3|23311.8|1566
1585548900000|2020-03-30 06:15:00|23329.8|23317.3|23365.8|23353.3|23372.3|23359.8|23304.8|23292.3|1594
1585549200000|2020-03-30 06:20:00|23366.3|23353.8|23313.3|23300.8|23366.3|23353.8|23310.3|23297.8|1330
1585549500000|2020-03-30 06:25:00|23312.3|23299.8|23271.3|23258.8|23313.3|23300.8|23251.8|23239.3|1770
1585549800000|2020-03-30 06:30:00|23270.8|23258.3|23265.8|23253.3|23276.3|23263.8|23239.8|23227.3|1131
1585550100000|2020-03-30 06:35:00|23266.3|23253.8|23280.8|23268.3|23303.3|23290.8|23228.3|23215.8|1580
1585550400000|2020-03-30 06:40:00|23283.8|23271.3|23295.3|23282.8|23295.8|23283.3|23249.3|23236.8|1060
1585550700000|2020-03-30 06:45:00|23294.3|23281.8|23319.8|23307.3|23321.3|23308.8|23274.3|23261.8|1423
1585551000000|2020-03-30 06:50:00|23317.8|23305.3|23343.8|23331.3|23354.3|23341.8|23314.3|23301.8|1377
1585551300000|2020-03-30 06:55:00|23344.3|23331.8|23312.3|23299.8|23347.3|23334.8|23302.8|23290.3|1082
1585551600000|2020-03-30 07:00:00|23310.8|23298.3|23290.8|23278.3|23346.8|23334.3|23283.3|23270.8|1619
1585551900000|2020-03-30 07:05:00|23291.3|23278.8|23219.8|23207.3|23291.3|23278.8|23213.8|23201.3|1837
1585552200000|2020-03-30 07:10:00|23220.3|23207.8|23192.8|23180.3|23238.3|23225.8|23171.8|23159.3|1522
1585552500000|2020-03-30 07:15:00|23190.3|23177.8|23160.8|23148.3|23208.8|23196.3|23157.8|23145.3|1390
1585552800000|2020-03-30 07:20:00|23160.3|23147.8|23218.8|23206.3|23226.3|23213.8|23159.8|23147.3|1436
1585553100000|2020-03-30 07:25:00|23219.3|23206.8|23183.3|23170.8|23219.3|23206.8|23157.3|23144.8|1574
1585553400000|2020-03-30 07:30:00|23184.3|23171.8|23158.8|23146.3|23199.3|23186.8|23128.8|23116.3|1426
1585553700000|2020-03-30 07:35:00|23158.3|23145.8|23192.3|23179.8|23214.8|23202.3|23139.8|23127.3|1213
1585554000000|2020-03-30 07:40:00|23193.3|23180.8|23173.8|23161.3|23193.3|23180.8|23151.8|23139.3|926
1585554300000|2020-03-30 07:45:00|23173.3|23160.8|23180.3|23167.8|23191.3|23178.8|23137.3|23124.8|1149
1585554600000|2020-03-30 07:50:00|23183.8|23171.3|23117.8|23105.3|23188.8|23176.3|23110.3|23097.8|1325
1585554900000|2020-03-30 07:55:00|23117.3|23104.8|23103.8|23091.3|23132.3|23119.8|23090.3|23077.8|1757
1585555200000|2020-03-30 08:00:00|23104.8|23092.3|23126.8|23114.3|23146.8|23134.3|23103.8|23091.3|1673
1585555500000|2020-03-30 08:05:00|23125.3|23112.8|23154.8|23142.3|23169.8|23157.3|23101.8|23089.3|1731
1585555800000|2020-03-30 08:10:00|23156.8|23144.3|23147.8|23135.3|23177.3|23164.8|23143.3|23130.8|904
1585556100000|2020-03-30 08:15:00|23143.8|23131.3|23095.3|23082.8|23150.8|23138.3|23086.8|23074.3|1439
1585556400000|2020-03-30 08:20:00|23093.3|23080.8|23042.3|23029.8|23120.3|23107.8|23041.8|23029.3|1287
1585556700000|2020-03-30 08:25:00|23041.8|23029.3|23013.8|23001.3|23042.8|23030.3|23001.3|22988.8|1953
1585557000000|2020-03-30 08:30:00|23014.3|22967.8|23112.3|23065.8|23127.2|23080.7|23013.5|22967|1
1585557300000|2020-03-30 08:35:00|23116.6|23070.1|23111.4|23064.9|23127.4|23080.9|23033.3|22986.8|0
1585557600000|2020-03-30 08:40:00|23112.2|23065.7|23216.1|23169.6|23221|23174.5|23111.5|23065|0
1585557900000|2020-03-30 08:45:00|23220.5|23174|23203|23156.5|23253.5|23207|23193.3|23146.8|0
1585558200000|2020-03-30 08:50:00|23204.2|23157.7|23125.8|23079.3|23204.2|23157.7|23123.9|23077.4|0
1585558500000|2020-03-30 08:55:00|23126.6|23080.1|23146.3|23099.8|23166|23119.5|23082|23035.5|0
1585558800000|2020-03-30 09:00:00|23145.9|23099.4|23061.8|23015.3|23152.1|23105.6|23051.7|23005.2|0
1585559100000|2020-03-30 09:05:00|23061.7|23015.2|23146|23099.5|23165.6|23119.1|23061.7|23015.2|0
1585559400000|2020-03-30 09:10:00|23143.8|23097.3|23109.2|23062.7|23155.1|23108.6|23103.6|23057.1|0
1585559700000|2020-03-30 09:15:00|23037.3|23021.8|22997.3|22981.8|23065.3|23049.8|22973.8|22958.3|1083
1585560000000|2020-03-30 09:20:00|23001.8|22986.3|23102.3|23086.8|23104.8|23089.3|22998.8|22983.3|781
1585560300000|2020-03-30 09:25:00|23100.3|23084.8|23086.8|23071.3|23115.3|23099.8|23080.3|23064.8|571
1585560600000|2020-03-30 09:30:00|23088.8|23073.3|23074.3|23058.8|23088.8|23073.3|23055.8|23040.3|349
1585560900000|2020-03-30 09:35:00|23072.3|23056.8|23047.8|23032.3|23100.3|23084.8|23028.3|23012.8|464
1585561200000|2020-03-30 09:40:00|23048.3|23032.8|23064.8|23049.3|23095.3|23079.8|23039.3|23023.8|429
1585561500000|2020-03-30 09:45:00|23064.3|23048.8|23049.3|23033.8|23069.8|23054.3|23020.8|23005.3|347
1585561800000|2020-03-30 09:50:00|23049.8|23034.3|22946.3|22930.8|23068.8|23053.3|22936.3|22920.8|687
1585562100000|2020-03-30 09:55:00|22946.8|22931.3|22955.8|22940.3|22985.8|22970.3|22916.8|22901.3|435
1585562400000|2020-03-30 10:00:00|22955.3|22939.8|23051.3|23035.8|23068.3|23052.8|22946.3|22930.8|459
1585562700000|2020-03-30 10:05:00|23047.3|23031.8|23042.8|23027.3|23056.3|23040.8|23016.3|23000.8|174
1585563000000|2020-03-30 10:10:00|23042.3|23026.8|23045.8|23030.3|23081.3|23065.8|23030.8|23015.3|227
1585563300000|2020-03-30 10:15:00|23046.3|23030.8|23011.3|22995.8|23066.3|23050.8|23004.8|22989.3|210
1585563600000|2020-03-30 10:20:00|23010.8|22995.3|22977.8|22962.3|23011.8|22996.3|22976.3|22960.8|268
1585563900000|2020-03-30 10:25:00|22977.3|22961.8|22998.8|22983.3|23004.8|22989.3|22954.3|22938.8|287
1585564200000|2020-03-30 10:30:00|22999.8|22984.3|22987.3|22971.8|23028.8|23013.3|22975.3|22959.8|244
1585564500000|2020-03-30 10:35:00|22987.8|22972.3|23016.8|23001.3|23032.8|23017.3|22966.8|22951.3|292
1585564800000|2020-03-30 10:40:00|23017.3|23001.8|23018.8|23003.3|23037.3|23021.8|23013.3|22997.8|185
1585565100000|2020-03-30 10:45:00|23022.3|23006.8|23017.8|23002.3|23032.3|23016.8|23008.3|22992.8|200
1585565400000|2020-03-30 10:50:00|23017.3|23001.8|23038.8|23023.3|23045.3|23029.8|23007.8|22992.3|226
1585565700000|2020-03-30 10:55:00|23037.8|23022.3|23060.8|23045.3|23075.8|23060.3|23013.3|22997.8|326
1585566000000|2020-03-30 11:00:00|23060.3|23044.8|23050.8|23035.3|23060.8|23045.3|23029.3|23013.8|190
1585566300000|2020-03-30 11:05:00|23048.3|23032.8|23079.8|23064.3|23084.8|23069.3|23042.3|23026.8|197
1585566600000|2020-03-30 11:10:00|23080.3|23064.8|23082.3|23066.8|23095.8|23080.3|23072.8|23057.3|261
1585566900000|2020-03-30 11:15:00|23081.8|23066.3|23119.8|23104.3|23124.3|23108.8|23080.8|23065.3|269
1585567200000|2020-03-30 11:20:00|23119.3|23103.8|23108.3|23092.8|23119.8|23104.3|23085.3|23069.8|197
1585567500000|2020-03-30 11:25:00|23109.3|23093.8|23062.3|23046.8|23109.3|23093.8|23057.8|23042.3|211
1585567800000|2020-03-30 11:30:00|23062.8|23047.3|23045.3|23029.8|23073.8|23058.3|23041.8|23026.3|160
1585568100000|2020-03-30 11:35:00|23044.8|23029.3|23043.8|23028.3|23071.8|23056.3|23041.8|23026.3|176
1585568400000|2020-03-30 11:40:00|23043.3|23027.8|23032.3|23016.8|23050.8|23035.3|23011.3|22995.8|260
1585568700000|2020-03-30 11:45:00|23031.8|23016.3|23073.3|23057.8|23075.8|23060.3|23013.8|22998.3|245
1585569000000|2020-03-30 11:50:00|23072.8|23057.3|23096.8|23081.3|23114.8|23099.3|23062.3|23046.8|235
1585569300000|2020-03-30 11:55:00|23096.3|23080.8|23086.3|23070.8|23114.3|23098.8|23081.8|23066.3|229
1585569600000|2020-03-30 12:00:00|23087.3|23071.8|23067.8|23052.3|23087.3|23071.8|23053.8|23038.3|200
1585569900000|2020-03-30 12:05:00|23068.3|23052.8|23090.3|23074.8|23096.3|23080.8|23046.8|23031.3|239
1585570200000|2020-03-30 12:10:00|23088.8|23073.3|23081.8|23066.3|23094.8|23079.3|23065.3|23049.8|127
1585570500000|2020-03-30 12:15:00|23081.3|23065.8|23112.3|23096.8|23112.8|23097.3|23063.3|23047.8|234
1585570800000|2020-03-30 12:20:00|23111.8|23096.3|23120.8|23105.3|23121.8|23106.3|23090.8|23075.3|166
1585571100000|2020-03-30 12:25:00|23119.3|23103.8|23152.3|23136.8|23157.3|23141.8|23119.3|23103.8|352
1585571400000|2020-03-30 12:30:00|23152.8|23137.3|23171.3|23155.8|23191.3|23175.8|23134.8|23119.3|386
1585571700000|2020-03-30 12:35:00|23171.8|23156.3|23165.3|23149.8|23175.8|23160.3|23154.8|23139.3|229
1585572000000|2020-03-30 12:40:00|23165.8|23150.3|23205.8|23190.3|23214.3|23198.8|23152.3|23136.8|446
1585572300000|2020-03-30 12:45:00|23207.3|23191.8|23187.3|23171.8|23211.3|23195.8|23182.3|23166.8|256
1585572600000|2020-03-30 12:50:00|23184.8|23169.3|23191.3|23175.8|23202.3|23186.8|23163.3|23147.8|279
1585572900000|2020-03-30 12:55:00|23190.8|23175.3|23254.3|23238.8|23258.8|23243.3|23169.8|23154.3|511
1585573200000|2020-03-30 13:00:00|23254.8|23239.3|23231.8|23216.3|23267.3|23251.8|23222.3|23206.8|365
1585573500000|2020-03-30 13:05:00|23231.3|23215.8|23224.3|23208.8|23276.3|23260.8|23213.3|23197.8|340
1585573800000|2020-03-30 13:10:00|23228.8|23213.3|23223.3|23207.8|23247.3|23231.8|23216.3|23200.8|281
1585574100000|2020-03-30 13:15:00|23223.8|23208.3|23182.3|23166.8|23233.3|23217.8|23175.8|23160.3|356
1585574400000|2020-03-30 13:20:00|23181.8|23166.3|23211.8|23196.3|23224.8|23209.3|23174.3|23158.8|233
1585574700000|2020-03-30 13:25:00|23212.3|23196.8|23207.3|23191.8|23232.8|23217.3|23191.3|23175.8|257
1585575000000|2020-03-30 13:30:00|23206.8|23191.3|23236.8|23221.3|23275.8|23260.3|23177.3|23161.8|1023
1585575300000|2020-03-30 13:35:00|23238.8|23223.3|23138.8|23123.3|23241.8|23226.3|23129.8|23114.3|994
1585575600000|2020-03-30 13:40:00|23137.8|23122.3|23130.8|23115.3|23161.8|23146.3|23091.3|23075.8|659
1585575900000|2020-03-30 13:45:00|23129.3|23113.8|23122.3|23106.8|23138.8|23123.3|23093.3|23077.8|540
1585576200000|2020-03-30 13:50:00|23121.8|23106.3|23127.3|23111.8|23169.8|23154.3|23117.8|23102.3|478
1585576500000|2020-03-30 13:55:00|23127.8|23112.3|23107.8|23092.3|23134.8|23119.3|23086.3|23070.8|507
1585576800000|2020-03-30 14:00:00|23106.3|23090.8|23136.8|23121.3|23140.8|23125.3|23055.3|23039.8|681
1585577100000|2020-03-30 14:05:00|23140.3|23124.8|23119.8|23104.3|23145.8|23130.3|23107.3|23091.8|494
1585577400000|2020-03-30 14:10:00|23119.3|23103.8|23138.3|23122.8|23140.3|23124.8|23079.3|23063.8|394
1585577700000|2020-03-30 14:15:00|23137.3|23121.8|23191.8|23176.3|23203.8|23188.3|23131.3|23115.8|488
1585578000000|2020-03-30 14:20:00|23191.3|23175.8|23179.3|23163.8|23208.8|23193.3|23173.3|23157.8|299
1585578300000|2020-03-30 14:25:00|23178.8|23163.3|23170.3|23154.8|23203.8|23188.3|23165.8|23150.3|252
1585578600000|2020-03-30 14:30:00|23169.8|23154.3|23211.8|23196.3|23212.3|23196.8|23164.8|23149.3|357
1585578900000|2020-03-30 14:35:00|23212.3|23196.8|23232.8|23217.3|23246.8|23231.3|23212.3|23196.8|440
1585579200000|2020-03-30 14:40:00|23234.3|23218.8|23213.8|23198.3|23262.8|23247.3|23210.8|23195.3|420
1585579500000|2020-03-30 14:45:00|23215.8|23200.3|23265.8|23250.3|23266.8|23251.3|23210.3|23194.8|488
1585579800000|2020-03-30 14:50:00|23266.3|23250.8|23221.8|23206.3|23267.3|23251.8|23209.3|23193.8|431
1585580100000|2020-03-30 14:55:00|23222.3|23206.8|23209.3|23193.8|23234.3|23218.8|23179.3|23163.8|430
1585580400000|2020-03-30 15:00:00|23208.3|23192.8|23260.8|23245.3|23260.8|23245.3|23196.3|23180.8|297
1585580700000|2020-03-30 15:05:00|23261.3|23245.8|23293.3|23277.8|23313.8|23298.3|23243.8|23228.3|494
1585581000000|2020-03-30 15:10:00|23293.8|23278.3|23325.3|23309.8|23337.8|23322.3|23292.8|23277.3|358
1585581300000|2020-03-30 15:15:00|23324.3|23308.8|23356.8|23341.3|23356.8|23341.3|23302.8|23287.3|367
1585581600000|2020-03-30 15:20:00|23357.3|23341.8|23348.8|23333.3|23373.8|23358.3|23336.8|23321.3|389
1585581900000|2020-03-30 15:25:00|23349.8|23334.3|23384.8|23369.3|23385.8|23370.3|23328.8|23313.3|353
1585582200000|2020-03-30 15:30:00|23385.3|23369.8|23406.8|23391.3|23410.8|23395.3|23372.3|23356.8|575
1585582500000|2020-03-30 15:35:00|23407.8|23392.3|23349.3|23333.8|23408.8|23393.3|23340.3|23324.8|500
1585582800000|2020-03-30 15:40:00|23347.8|23332.3|23377.8|23362.3|23377.8|23362.3|23344.3|23328.8|281
1585583100000|2020-03-30 15:45:00|23377.3|23361.8|23350.3|23334.8|23377.3|23361.8|23338.3|23322.8|196
1585583400000|2020-03-30 15:50:00|23349.8|23334.3|23361.3|23345.8|23367.8|23352.3|23341.3|23325.8|110
1585583700000|2020-03-30 15:55:00|23361.8|23346.3|23360.8|23345.3|23382.8|23367.3|23349.3|23333.8|165
1585584000000|2020-03-30 16:00:00|23360.3|23344.8|23297.8|23282.3|23360.3|23344.8|23295.3|23279.8|455
1585584300000|2020-03-30 16:05:00|23297.3|23281.8|23307.3|23291.8|23321.8|23306.3|23290.3|23274.8|214
1585584600000|2020-03-30 16:10:00|23306.8|23291.3|23324.8|23309.3|23342.8|23327.3|23304.3|23288.8|253
1585584900000|2020-03-30 16:15:00|23325.3|23309.8|23381.3|23365.8|23388.3|23372.8|23324.8|23309.3|315
1585585200000|2020-03-30 16:20:00|23380.8|23365.3|23365.8|23350.3|23380.8|23365.3|23344.8|23329.3|301
1585585500000|2020-03-30 16:25:00|23366.3|23350.8|23392.8|23377.3|23393.3|23377.8|23364.8|23349.3|128
1585585800000|2020-03-30 16:30:00|23391.8|23376.3|23368.8|23353.3|23392.8|23377.3|23364.3|23348.8|136
1585586100000|2020-03-30 16:35:00|23369.3|23353.8|23392.3|23376.8|23396.3|23380.8|23361.8|23346.3|161
1585586400000|2020-03-30 16:40:00|23390.3|23374.8|23397.3|23381.8|23416.8|23401.3|23383.8|23368.3|262
1585586700000|2020-03-30 16:45:00|23397.8|23382.3|23366.8|23351.3|23402.8|23387.3|23357.3|23341.8|147
1585587000000|2020-03-30 16:50:00|23367.3|23351.8|23416.3|23400.8|23417.8|23402.3|23367.3|23351.8|133
1585587300000|2020-03-30 16:55:00|23416.8|23401.3|23400.3|23384.8|23417.8|23402.3|23389.8|23374.3|101
1585587600000|2020-03-30 17:00:00|23400.8|23385.3|23395.3|23379.8|23401.8|23386.3|23375.3|23359.8|85
1585587900000|2020-03-30 17:05:00|23395.8|23380.3|23372.8|23357.3|23397.8|23382.3|23364.8|23349.3|116
1585588200000|2020-03-30 17:10:00|23373.3|23357.8|23363.8|23348.3|23392.8|23377.3|23352.3|23336.8|223
1585588500000|2020-03-30 17:15:00|23364.3|23348.8|23385.8|23370.3|23396.8|23381.3|23363.3|23347.8|127
1585588800000|2020-03-30 17:20:00|23384.8|23369.3|23381.3|23365.8|23392.8|23377.3|23371.3|23355.8|123
1585589100000|2020-03-30 17:25:00|23381.8|23366.3|23378.3|23362.8|23392.8|23377.3|23373.8|23358.3|55
1585589400000|2020-03-30 17:30:00|23378.8|23363.3|23383.8|23368.3|23387.8|23372.3|23368.8|23353.3|71
1585589700000|2020-03-30 17:35:00|23384.3|23368.8|23376.3|23360.8|23385.3|23369.8|23364.3|23348.8|48
1585590000000|2020-03-30 17:40:00|23375.8|23360.3|23336.8|23321.3|23378.3|23362.8|23334.8|23319.3|128
1585590300000|2020-03-30 17:45:00|23338.8|23323.3|23355.3|23339.8|23357.3|23341.8|23328.3|23312.8|99
1585590600000|2020-03-30 17:50:00|23354.8|23339.3|23376.8|23361.3|23380.8|23365.3|23351.3|23335.8|125
1585590900000|2020-03-30 17:55:00|23375.8|23360.3|23365.1|23318.6|23377.8|23362.3|23328.8|23313.3|164
1585591200000|2020-03-30 18:00:00|23364.5|23318|23363.1|23316.6|23376.5|23330|23344.6|23298.1|167
1585591500000|2020-03-30 18:05:00|23363.4|23316.9|23363.9|23317.4|23377.1|23330.6|23359.8|23313.3|125
1585591800000|2020-03-30 18:10:00|23364.2|23317.7|23324.3|23277.8|23364.9|23318.4|23316.6|23270.1|356
1585592100000|2020-03-30 18:15:00|23324|23277.5|23356.6|23310.1|23359.6|23313.1|23308.9|23262.4|265
1585592400000|2020-03-30 18:20:00|23356.9|23310.4|23374.1|23327.6|23387.6|23341.1|23339.2|23292.7|233
1585592700000|2020-03-30 18:25:00|23377.9|23331.4|23417|23370.5|23419.3|23372.8|23361.4|23314.9|147
1585593000000|2020-03-30 18:30:00|23416.5|23370|23421.5|23375|23436.8|23390.3|23400.2|23353.7|218
1585593300000|2020-03-30 18:35:00|23421.8|23375.3|23425|23378.5|23436.3|23389.8|23417.1|23370.6|98
1585593600000|2020-03-30 18:40:00|23425.3|23378.8|23458|23411.5|23458|23411.5|23416.6|23370.1|137
1585593900000|2020-03-30 18:45:00|23458.3|23411.8|23433.8|23387.3|23465.1|23418.6|23415.6|23369.1|89
1585594200000|2020-03-30 18:50:00|23433|23386.5|23449.2|23402.7|23468.3|23421.8|23418.5|23372|214
1585594500000|2020-03-30 18:55:00|23448.9|23402.4|23429.9|23383.4|23452.5|23406|23419.5|23373|145
1585594800000|2020-03-30 19:00:00|23429.6|23383.1|23452.9|23406.4|23456.3|23409.8|23415.1|23368.6|0
1585595100000|2020-03-30 19:05:00|23452.2|23405.7|23469.7|23423.2|23469.7|23423.2|23433.9|23387.4|0
1585595400000|2020-03-30 19:10:00|23469.4|23422.9|23502.3|23455.8|23514.1|23467.6|23463.3|23416.8|0
1585595700000|2020-03-30 19:15:00|23502.6|23456.1|23476|23429.5|23502.6|23456.1|23463.1|23416.6|0
1585596000000|2020-03-30 19:20:00|23476.3|23429.8|23442.6|23396.1|23507.7|23461.2|23441.8|23395.3|0
1585596300000|2020-03-30 19:25:00|23442.8|23396.3|23406.1|23359.6|23445.9|23399.4|23366.3|23319.8|0
1585596600000|2020-03-30 19:30:00|23407.8|23361.3|23420.7|23374.2|23441.7|23395.2|23406.1|23359.6|0
1585596900000|2020-03-30 19:35:00|23420|23373.5|23505.9|23459.4|23507.9|23461.4|23409.8|23363.3|0
1585597200000|2020-03-30 19:40:00|23505.6|23459.1|23484.9|23438.4|23511.9|23465.4|23468.3|23421.8|0
1585597500000|2020-03-30 19:45:00|23484.6|23438.1|23483|23436.5|23507.6|23461.1|23477.9|23431.4|0
1585597800000|2020-03-30 19:50:00|23484.8|23438.3|23542.7|23496.2|23546.4|23499.9|23459.5|23413|0
1585598100000|2020-03-30 19:55:00|23543.4|23496.9|23551.9|23505.4|23556.6|23510.1|23492.2|23445.7|0
1585598400000|2020-03-30 20:00:00|23547.2|23500.7|23508.1|23461.6|23547.2|23500.7|23502.1|23455.6|0
1585598700000|2020-03-30 20:05:00|23507.3|23460.8|23523.9|23477.4|23531.8|23485.3|23492.3|23445.8|0
1585599000000|2020-03-30 20:10:00|23522.3|23475.8|23529.1|23482.6|23536|23489.5|23504|23457.5|0
1585599300000|2020-03-30 20:15:00|23528.7|23482.2|23537.8|23491.3|23537.8|23491.3|23521.3|23474.8|0
1585599600000|2020-03-30 20:20:00|23539.2|23492.7|23539.5|23493|23539.9|23493.4|23534.2|23487.7|0
1585599900000|2020-03-30 20:25:00|23540.3|23493.8|23531.2|23484.7|23540.3|23493.8|23528.2|23481.7|0
1585600200000|2020-03-30 20:30:00|23533.8|23487.3|23535.4|23488.9|23538.6|23492.1|23514.2|23467.7|0
1585600500000|2020-03-30 20:35:00|23533.8|23487.3|23531.7|23485.2|23549|23502.5|23526.9|23480.4|0
1585600800000|2020-03-30 20:40:00|23530.1|23483.6|23532.5|23486|23538.8|23492.3|23522.2|23475.7|0
1585601100000|2020-03-30 20:45:00|23534.1|23487.6|23564.5|23518|23596.8|23550.3|23529.4|23482.9|0
1585601400000|2020-03-30 20:50:00|23566|23519.5|23544|23497.5|23581.5|23535|23542.4|23495.9|0
1585601700000|2020-03-30 20:55:00|23540.8|23494.3|23552.1|23505.6|23573.9|23527.4|23536.1|23489.6|0
1585602000000|2020-03-30 21:00:00|23552.4|23505.9|23558.1|23511.6|23559.3|23512.8|23551.2|23504.7|0
1585602300000|2020-03-30 21:05:00|23555.4|23508.9|23557.2|23510.7|23558.8|23512.3|23555.4|23508.9|0
1585602600000|2020-03-30 21:10:00|23557.6|23511.1|23556.8|23510.3|23559|23512.5|23556.5|23510|0
1585602900000|2020-03-30 21:15:00|23557|23510.5|23562.8|23516.3|23565.1|23518.6|23557|23510.5|0
1585603200000|2020-03-30 21:20:00|23562.6|23516.1|23562.5|23516|23566.7|23520.2|23562.3|23515.8|0
1585603500000|2020-03-30 21:25:00|23564.1|23517.6|23566.5|23520|23568.2|23521.7|23563.8|23517.3|0
1585603800000|2020-03-30 21:30:00|23565.4|23518.9|23563.6|23517.1|23565.4|23518.9|23561.5|23515|0
1585604100000|2020-03-30 21:35:00|23563.3|23516.8|23562.9|23516.4|23564.3|23517.8|23562.9|23516.4|0
1585604400000|2020-03-30 21:40:00|23563.3|23516.8|23560.7|23514.2|23563.9|23517.4|23560.7|23514.2|0
1585604700000|2020-03-30 21:45:00|23560.5|23514|23559.3|23512.8|23561|23514.5|23557.2|23510.7|0
1585605000000|2020-03-30 21:50:00|23556.8|23510.3|23554.3|23507.8|23559.3|23512.8|23552.3|23505.8|0
1585605300000|2020-03-30 21:55:00|23554.8|23508.3|23549.7|23503.2|23554.8|23508.3|23543.3|23496.8|0
1585605600000|2020-03-30 22:00:00|23552.2|23505.7|23549.5|23503|23559.8|23513.3|23530|23483.5|0
1585605900000|2020-03-30 22:05:00|23550.3|23503.8|23563.9|23517.4|23573.3|23526.8|23541.8|23495.3|0
1585606200000|2020-03-30 22:10:00|23563.1|23516.6|23563.6|23517.1|23582|23535.5|23552.9|23506.4|0
1585606500000|2020-03-30 22:15:00|23562|23515.5|23557.3|23510.8|23569.9|23523.4|23554.1|23507.6|0
1585606800000|2020-03-30 22:20:00|23558|23511.5|23568.8|23522.3|23570.3|23523.8|23556.2|23509.7|0
1585607100000|2020-03-30 22:25:00|23569.6|23523.1|23590.1|23543.6|23591.7|23545.2|23561.7|23515.2|0
1585607400000|2020-03-30 22:30:00|23590.8|23544.3|23586.4|23539.9|23612.1|23565.6|23586.4|23539.9|0
1585607700000|2020-03-30 22:35:00|23584|23537.5|23584.4|23537.9|23590.4|23543.9|23576.8|23530.3|0
1585608000000|2020-03-30 22:40:00|23585.2|23538.7|23597.9|23551.4|23600.2|23553.7|23583.7|23537.2|0
1585608300000|2020-03-30 22:45:00|23597|23550.5|23585.4|23538.9|23600.2|23553.7|23582.2|23535.7|0
1585608600000|2020-03-30 22:50:00|23584.6|23538.1|23562.8|23516.3|23584.6|23538.1|23550.2|23503.7|0
1585608900000|2020-03-30 22:55:00|23564.4|23517.9|23554.9|23508.4|23565|23518.5|23542.3|23495.8|0
1585609200000|2020-03-30 23:00:00|23554.2|23507.7|23540|23493.5|23557.3|23510.8|23530.5|23484|0
1585609500000|2020-03-30 23:05:00|23539.2|23492.7|23504.5|23458|23539.2|23492.7|23492|23445.5|0
1585609800000|2020-03-30 23:10:00|23503.7|23457.2|23498.7|23452.2|23503.7|23457.2|23490.8|23444.3|0
1585610100000|2020-03-30 23:15:00|23500.2|23453.7|23495.5|23449|23506.5|23460|23492.4|23445.9|0
1585610400000|2020-03-30 23:20:00|23494|23447.5|23505.2|23458.7|23509.2|23462.7|23490.8|23444.3|0
1585610700000|2020-03-30 23:25:00|23501.3|23454.8|23508.2|23461.7|23508.5|23462|23500.5|23454|0
1585611000000|2020-03-30 23:30:00|23509|23462.5|23529.2|23482.7|23533.2|23486.7|23507.1|23460.6|0
1585611300000|2020-03-30 23:35:00|23530.1|23483.6|23543.7|23497.2|23560.6|23514.1|23529.2|23482.7|0
1585611600000|2020-03-30 23:40:00|23544.5|23498|23529.9|23483.4|23544.5|23498|23524.9|23478.4|0
1585611900000|2020-03-30 23:45:00|23531.5|23485|23520.1|23473.6|23531.5|23485|23508.1|23461.6|0
1585612200000|2020-03-30 23:50:00|23521.7|23475.2|23521|23474.5|23529.6|23483.1|23517|23470.5|0
1585612500000|2020-03-30 23:55:00|23522.6|23476.1|23530.5|23484|23533.6|23487.1|23521|23474.5|0
1585612800000|2020-03-31 00:00:00|23531.3|23484.8|23577.1|23530.6|23578.7|23532.2|23531.3|23484.8|0
1585613100000|2020-03-31 00:05:00|23574.8|23528.3|23562.4|23515.9|23585.9|23539.4|23557.7|23511.2|0
1585613400000|2020-03-31 00:10:00|23563.2|23516.7|23532.7|23486.2|23564|23517.5|23532.7|23486.2|0
1585613700000|2020-03-31 00:15:00|23533.5|23487|23563.2|23516.7|23564.5|23518|23522.2|23475.7|0
1585614000000|2020-03-31 00:20:00|23562.8|23516.3|23603.9|23557.4|23609.2|23562.7|23562.8|23516.3|0
1585614300000|2020-03-31 00:25:00|23604.7|23558.2|23633.2|23586.7|23646.9|23600.4|23598.8|23552.3|0
1585614600000|2020-03-31 00:30:00|23626.8|23580.3|23607.7|23561.2|23656|23609.5|23605.5|23559|0
1585614900000|2020-03-31 00:35:00|23608.5|23562|23609.4|23562.9|23621.2|23574.7|23600.2|23553.7|0
1585615200000|2020-03-31 00:40:00|23609.1|23562.6|23611.9|23565.4|23617.6|23571.1|23594.4|23547.9|0
1585615500000|2020-03-31 00:45:00|23605.4|23558.9|23588.4|23541.9|23608.6|23562.1|23585.9|23539.4|0
1585615800000|2020-03-31 00:50:00|23588.8|23542.3|23591.2|23544.7|23626.2|23579.7|23585.9|23539.4|0
1585616100000|2020-03-31 00:55:00|23586.9|23540.4|23565.9|23519.4|23598|23551.5|23559.6|23513.1|0
1585616400000|2020-03-31 01:00:00|23567.5|23521|23624.8|23578.3|23634.1|23587.6|23562.4|23515.9|0
1585616700000|2020-03-31 01:05:00|23626.4|23579.9|23575.8|23529.3|23650|23603.5|23564.3|23517.8|0
1585617000000|2020-03-31 01:10:00|23573.7|23527.2|23566.6|23520.1|23573.7|23527.2|23553.7|23507.2|0
1585617300000|2020-03-31 01:15:00|23554.9|23508.4|23554|23541.5|23614|23601.5|23526.5|23506.6|2953
1585617600000|2020-03-31 01:20:00|23553|23540.5|23597.5|23585|23610|23597.5|23544.5|23532|2077
1585617900000|2020-03-31 01:25:00|23597|23584.5|23646.5|23634|23661|23648.5|23575|23562.5|1587
1585618200000|2020-03-31 01:30:00|23646|23633.5|23586|23573.5|23646|23633.5|23554.5|23542|3057
1585618500000|2020-03-31 01:35:00|23586.5|23574|23461|23448.5|23586.5|23574|23457.5|23445|3179
1585618800000|2020-03-31 01:40:00|23458|23445.5|23416.7|23407.7|23500.5|23488|23409.7|23400.7|3079
1585619100000|2020-03-31 01:45:00|23417.7|23408.7|23466.2|23457.2|23479.2|23470.2|23409.7|23400.7|2158
1585619400000|2020-03-31 01:50:00|23465.7|23456.7|23517.2|23508.2|23536.2|23527.2|23450.2|23441.2|2711
1585619700000|2020-03-31 01:55:00|23515.7|23506.7|23501.7|23492.7|23558.7|23549.7|23484.2|23475.2|2402
1585620000000|2020-03-31 02:00:00|23498.7|23489.7|23450.2|23441.2|23540.7|23531.7|23436.7|23427.7|2179
1585620300000|2020-03-31 02:05:00|23451.7|23442.7|23459.7|23450.7|23517.2|23508.2|23439.7|23430.7|1639
1585620600000|2020-03-31 02:10:00|23458.2|23449.2|23427.7|23418.7|23476.7|23467.7|23426.2|23417.2|1277
1585620900000|2020-03-31 02:15:00|23427.2|23418.2|23443.2|23434.2|23454.2|23445.2|23424.2|23415.2|1280
1585621200000|2020-03-31 02:20:00|23441.2|23432.2|23495.7|23486.7|23496.2|23487.2|23426.7|23417.7|1658
1585621500000|2020-03-31 02:25:00|23496.7|23487.7|23509.7|23500.7|23516.7|23507.7|23475.2|23466.2|1320
1585621800000|2020-03-31 02:30:00|23509.2|23500.2|23537.7|23528.7|23545.7|23536.7|23485.2|23476.2|1505
1585622100000|2020-03-31 02:35:00|23536.2|23527.2|23499.7|23490.7|23539.2|23530.2|23492.7|23483.7|1217
1585622400000|2020-03-31 02:40:00|23499.2|23490.2|23477.2|23468.2|23524.7|23515.7|23474.2|23465.2|1179
1585622700000|2020-03-31 02:45:00|23476.7|23467.7|23465.7|23456.7|23488.7|23479.7|23446.7|23437.7|1208
1585623000000|2020-03-31 02:50:00|23465.2|23456.2|23505.7|23496.7|23512.7|23503.7|23454.2|23445.2|1165
1585623300000|2020-03-31 02:55:00|23506.2|23497.2|23482.2|23473.2|23518.2|23509.2|23466.2|23457.2|1028
1585623600000|2020-03-31 03:00:00|23481.7|23472.7|23403.2|23394.2|23501.7|23492.7|23396.2|23387.2|2044
1585623900000|2020-03-31 03:05:00|23405.2|23396.2|23354.7|23345.7|23410.2|23401.2|23348.7|23339.7|2454
1585624200000|2020-03-31 03:10:00|23354.2|23345.2|23335.7|23326.7|23368.2|23359.2|23332.2|23323.2|1553
1585624500000|2020-03-31 03:15:00|23336.2|23327.2|23341.2|23332.2|23352.2|23343.2|23309.2|23300.2|1527
1585624800000|2020-03-31 03:20:00|23342.2|23333.2|23372.7|23363.7|23374.2|23365.2|23330.2|23321.2|1246
1585625100000|2020-03-31 03:25:00|23371.7|23362.7|23385.7|23376.7|23398.7|23389.7|23342.7|23333.7|1164
1585625400000|2020-03-31 03:30:00|23384.2|23375.2|23413.2|23404.2|23420.7|23411.7|23374.2|23365.2|1183
1585625700000|2020-03-31 03:35:00|23412.2|23403.2|23384.2|23375.2|23414.2|23405.2|23383.7|23374.7|741
1585626000000|2020-03-31 03:40:00|23384.7|23375.7|23419.2|23410.2|23443.2|23434.2|23381.2|23372.2|1105
1585626300000|2020-03-31 03:45:00|23418.7|23409.7|23408.7|23399.7|23419.7|23410.7|23388.7|23379.7|594
1585626600000|2020-03-31 03:50:00|23409.7|23400.7|23403.2|23394.2|23414.7|23405.7|23384.2|23375.2|387
1585626900000|2020-03-31 03:55:00|23401.2|23392.2|23388.2|23379.2|23416.2|23407.2|23377.2|23368.2|424
1585627200000|2020-03-31 04:00:00|23396.6|23353.6|23344.3|23301.3|23396.6|23353.6|23340|23297|3
1585627500000|2020-03-31 04:05:00|23345.5|23302.5|23356|23313|23357.5|23314.5|23334.3|23291.3|0
1585627800000|2020-03-31 04:10:00|23356.1|23313.1|23346.8|23303.8|23375|23332|23346|23303|0
1585628100000|2020-03-31 04:15:00|23344.7|23301.7|23339.7|23296.7|23348.5|23305.5|23325.2|23282.2|0
1585628400000|2020-03-31 04:20:00|23340.4|23297.4|23318.4|23275.4|23346.6|23303.6|23318.4|23275.4|0
1585628700000|2020-03-31 04:25:00|23318.8|23275.8|23315.8|23272.8|23323.4|23280.4|23307|23264|0
1585629000000|2020-03-31 04:30:00|23315.4|23272.4|23311|23268|23315.9|23272.9|23263.4|23220.4|0
1585629300000|2020-03-31 04:35:00|23310.2|23267.2|23272.3|23229.3|23310.6|23267.6|23248.5|23205.5|0
1585629600000|2020-03-31 04:40:00|23271.6|23228.6|23277.9|23234.9|23280.9|23237.9|23237.8|23194.8|0
1585629900000|2020-03-31 04:45:00|23280|23237|23340.4|23297.4|23355|23312|23279.6|23236.6|0
1585630200000|2020-03-31 04:50:00|23340|23297|23298.9|23255.9|23340|23297|23278|23235|0
1585630500000|2020-03-31 04:55:00|23296.7|23253.7|23324.8|23281.8|23327.1|23284.1|23288.8|23245.8|91
1585630800000|2020-03-31 05:00:00|23325.6|23282.6|23230.2|23221.2|23325.6|23287.7|23181.2|23172.2|3167
1585631100000|2020-03-31 05:05:00|23230.7|23221.7|23302.2|23293.2|23311.7|23302.7|23215.7|23206.7|2373
1585631400000|2020-03-31 05:10:00|23302.7|23293.7|23328.2|23319.2|23328.2|23319.2|23249.2|23240.2|1799
1585631700000|2020-03-31 05:15:00|23325.7|23316.7|23309.7|23300.7|23327.7|23318.7|23270.2|23261.2|1699
1585632000000|2020-03-31 05:20:00|23309.2|23300.2|23321.7|23312.7|23332.7|23323.7|23309.2|23300.2|1024
1585632300000|2020-03-31 05:25:00|23323.7|23314.7|23372.2|23363.2|23372.2|23363.2|23320.2|23311.2|1525
1585632600000|2020-03-31 05:30:00|23371.7|23362.7|23372.7|23363.7|23385.2|23376.2|23347.2|23338.2|1311
1585632900000|2020-03-31 05:35:00|23373.2|23364.2|23351.2|23342.2|23383.2|23374.2|23335.7|23326.7|1121
1585633200000|2020-03-31 05:40:00|23348.7|23339.7|23357.2|23348.2|23374.7|23365.7|23343.2|23334.2|848
1585633500000|2020-03-31 05:45:00|23356.7|23347.7|23364.2|23355.2|23408.7|23399.7|23355.2|23346.2|1577
1585633800000|2020-03-31 05:50:00|23365.7|23356.7|23317.2|23308.2|23374.7|23365.7|23305.2|23296.2|1740
1585634100000|2020-03-31 05:55:00|23317.7|23308.7|23354.7|23345.7|23376.2|23367.2|23315.2|23306.2|1340
1585634400000|2020-03-31 06:00:00|23356.2|23347.2|23304.2|23295.2|23366.7|23357.7|23304.2|23295.2|1524
1585634700000|2020-03-31 06:05:00|23303.2|23294.2|23321.2|23312.2|23333.7|23324.7|23281.2|23272.2|1884
1585635000000|2020-03-31 06:10:00|23321.7|23312.7|23344.7|23335.7|23348.2|23339.2|23317.7|23308.7|819
1585635300000|2020-03-31 06:15:00|23345.2|23336.2|23412.2|23403.2|23412.2|23403.2|23336.7|23327.7|1555
1585635600000|2020-03-31 06:20:00|23411.7|23402.7|23396.7|23387.7|23428.7|23419.7|23385.2|23376.2|1308
1585635900000|2020-03-31 06:25:00|23396.2|23387.2|23416.7|23407.7|23426.2|23417.2|23384.2|23375.2|846
1585636200000|2020-03-31 06:30:00|23417.2|23408.2|23409.7|23400.7|23447.2|23438.2|23405.2|23396.2|1180
1585636500000|2020-03-31 06:35:00|23410.2|23401.2|23384.7|23375.7|23413.2|23404.2|23384.7|23375.7|646
1585636800000|2020-03-31 06:40:00|23384.2|23375.2|23373.7|23364.7|23390.7|23381.7|23359.7|23350.7|938
1585637100000|2020-03-31 06:45:00|23373.2|23364.2|23404.7|23395.7|23406.2|23397.2|23369.2|23360.2|819
1585637400000|2020-03-31 06:50:00|23404.2|23395.2|23380.2|23371.2|23414.2|23405.2|23377.2|23368.2|785
1585637700000|2020-03-31 06:55:00|23380.7|23371.7|23416.7|23407.7|23417.7|23408.7|23379.2|23370.2|619
1585638000000|2020-03-31 07:00:00|23415.7|23406.7|23385.7|23376.7|23431.7|23422.7|23384.2|23375.2|1058
1585638300000|2020-03-31 07:05:00|23386.2|23377.2|23420.2|23411.2|23436.7|23427.7|23385.7|23376.7|890
1585638600000|2020-03-31 07:10:00|23420.7|23411.7|23455.7|23446.7|23456.7|23447.7|23413.2|23404.2|790
1585638900000|2020-03-31 07:15:00|23456.7|23447.7|23461.7|23452.7|23477.7|23468.7|23451.2|23442.2|1256
1585639200000|2020-03-31 07:20:00|23462.2|23453.2|23462.2|23453.2|23481.2|23472.2|23452.7|23443.7|788
1585639500000|2020-03-31 07:25:00|23461.2|23452.2|23435.7|23426.7|23467.7|23458.7|23427.7|23418.7|767
1585639800000|2020-03-31 07:30:00|23435.2|23426.2|23445.2|23436.2|23457.7|23448.7|23423.2|23414.2|802
1585640100000|2020-03-31 07:35:00|23445.7|23436.7|23415.7|23406.7|23452.7|23443.7|23409.2|23400.2|1033
1585640400000|2020-03-31 07:40:00|23414.7|23405.7|23434.2|23425.2|23447.2|23438.2|23409.2|23400.2|889
1585640700000|2020-03-31 07:45:00|23434.7|23425.7|23471.7|23462.7|23483.7|23474.7|23425.7|23416.7|1085
1585641000000|2020-03-31 07:50:00|23474.2|23465.2|23494.7|23485.7|23497.2|23488.2|23464.2|23455.2|998
1585641300000|2020-03-31 07:55:00|23494.2|23485.2|23484.7|23475.7|23498.7|23489.7|23471.2|23462.2|1328
1585641600000|2020-03-31 08:00:00|23485.2|23476.2|23499.7|23490.7|23538.7|23529.7|23480.2|23471.2|2032
1585641900000|2020-03-31 08:05:00|23498.7|23489.7|23650.2|23641.2|23652.2|23643.2|23496.2|23487.2|4462
1585642200000|2020-03-31 08:10:00|23648.7|23639.7|23648.2|23639.2|23688.2|23679.2|23623.2|23614.2|2546
1585642500000|2020-03-31 08:15:00|23659.2|23650.2|23635.2|23626.2|23668.7|23659.7|23628.7|23619.7|1649
1585642800000|2020-03-31 08:20:00|23634.7|23625.7|23637.2|23628.2|23651.7|23642.7|23622.7|23613.7|845
1585643100000|2020-03-31 08:25:00|23638.7|23629.7|23679.2|23670.2|23719.2|23710.2|23638.7|23629.7|1512
1585643400000|2020-03-31 08:30:00|23679.7|23636.7|23677|23634|23688.7|23645.7|23655.8|23612.8|0
1585643700000|2020-03-31 08:35:00|23677.8|23634.8|23659.2|23616.2|23695.5|23652.5|23640|23597|0
1585644000000|2020-03-31 08:40:00|23658.8|23615.8|23651.3|23608.3|23693.5|23650.5|23651.3|23608.3|0
1585644300000|2020-03-31 08:45:00|23650.9|23607.9|23628|23585|23652.5|23609.5|23608.6|23565.6|0
1585644600000|2020-03-31 08:50:00|23630.7|23587.7|23637.4|23594.4|23663.5|23620.5|23629.9|23586.9|0
1585644900000|2020-03-31 08:55:00|23637|23594|23650.7|23607.7|23667.4|23624.4|23629.7|23586.7|0
1585645200000|2020-03-31 09:00:00|23654.9|23611.9|23663.6|23620.6|23673|23630|23637.6|23594.6|0
1585645500000|2020-03-31 09:05:00|23663.2|23620.2|23674.6|23631.6|23674.6|23631.6|23644.3|23601.3|0
1585645800000|2020-03-31 09:10:00|23673|23630|23664.7|23621.7|23675.8|23632.8|23651.6|23608.6|0
1585646100000|2020-03-31 09:15:00|23663.9|23620.9|23639.2|23627.2|23677.7|23665.7|23616.2|23604.2|1430
1585646400000|2020-03-31 09:20:00|23638.7|23626.7|23633.7|23621.7|23644.7|23632.7|23611.7|23599.7|266
1585646700000|2020-03-31 09:25:00|23634.2|23622.2|23608.7|23596.7|23637.2|23625.2|23600.7|23588.7|279
1585647000000|2020-03-31 09:30:00|23608.2|23596.2|23601.2|23589.2|23619.7|23607.7|23594.2|23582.2|283
1585647300000|2020-03-31 09:35:00|23601.7|23589.7|23598.7|23586.7|23613.2|23601.2|23596.7|23584.7|166
1585647600000|2020-03-31 09:40:00|23600.7|23588.7|23564.2|23552.2|23621.2|23609.2|23564.2|23552.2|373
1585647900000|2020-03-31 09:45:00|23563.2|23551.2|23519.7|23507.7|23564.7|23552.7|23507.2|23495.2|652
1585648200000|2020-03-31 09:50:00|23517.2|23505.2|23507.7|23495.7|23520.7|23508.7|23484.7|23472.7|643
1585648500000|2020-03-31 09:55:00|23508.2|23496.2|23503.7|23491.7|23527.2|23515.2|23488.2|23476.2|375
1585648800000|2020-03-31 10:00:00|23502.7|23490.7|23479.7|23467.7|23508.2|23496.2|23469.2|23457.2|327
1585649100000|2020-03-31 10:05:00|23479.2|23467.2|23459.7|23447.7|23487.7|23475.7|23439.7|23427.7|506
1585649400000|2020-03-31 10:10:00|23460.2|23448.2|23465.7|23453.7|23471.7|23459.7|23434.7|23422.7|398
1585649700000|2020-03-31 10:15:00|23466.2|23454.2|23409.7|23397.7|23468.7|23456.7|23403.2|23391.2|477
1585650000000|2020-03-31 10:20:00|23410.7|23398.7|23373.7|23361.7|23418.2|23406.2|23366.7|23354.7|721
1585650300000|2020-03-31 10:25:00|23374.2|23362.2|23393.7|23381.7|23393.7|23381.7|23366.7|23354.7|554
1585650600000|2020-03-31 10:30:00|23395.2|23383.2|23415.7|23403.7|23417.2|23405.2|23372.7|23360.7|375
1585650900000|2020-03-31 10:35:00|23417.7|23405.7|23405.7|23393.7|23417.7|23405.7|23373.7|23361.7|443
1585651200000|2020-03-31 10:40:00|23407.7|23395.7|23443.2|23431.2|23445.7|23433.7|23399.2|23387.2|430
1585651500000|2020-03-31 10:45:00|23443.7|23431.7|23431.7|23419.7|23443.7|23431.7|23415.7|23403.7|275
1585651800000|2020-03-31 10:50:00|23432.7|23420.7|23409.2|23397.2|23440.2|23428.2|23408.7|23396.7|162
1585652100000|2020-03-31 10:55:00|23408.7|23396.7|23396.2|23384.2|23423.7|23411.7|23392.2|23380.2|257
1585652400000|2020-03-31 11:00:00|23399.7|23387.7|23376.2|23364.2|23406.2|23394.2|23374.2|23362.2|269
1585652700000|2020-03-31 11:05:00|23376.7|23364.7|23333.2|23321.2|23405.2|23393.2|23326.7|23314.7|581
1585653000000|2020-03-31 11:10:00|23333.7|23321.7|23357.7|23345.7|23371.7|23359.7|23322.7|23310.7|392
1585653300000|2020-03-31 11:15:00|23358.2|23346.2|23404.2|23392.2|23409.7|23397.7|23358.2|23346.2|363
1585653600000|2020-03-31 11:20:00|23405.2|23393.2|23395.2|23383.2|23413.2|23401.2|23383.7|23371.7|414
1585653900000|2020-03-31 11:25:00|23394.7|23382.7|23397.2|23385.2|23416.2|23404.2|23393.2|23381.2|200
1585654200000|2020-03-31 11:30:00|23397.7|23385.7|23419.2|23407.2|23420.7|23408.7|23387.7|23375.7|251
1585654500000|2020-03-31 11:35:00|23418.7|23406.7|23401.2|23389.2|23425.2|23413.2|23401.2|23389.2|176
1585654800000|2020-03-31 11:40:00|23400.7|23388.7|23367.2|23355.2|23409.2|23397.2|23351.2|23339.2|405
1585655100000|2020-03-31 11:45:00|23366.7|23354.7|23396.7|23384.7|23396.7|23384.7|23365.2|23353.2|285
1585655400000|2020-03-31 11:50:00|23396.2|23384.2|23389.7|23377.7|23408.2|23396.2|23389.7|23377.7|176
1585655700000|2020-03-31 11:55:00|23389.2|23377.2|23400.2|23388.2|23408.2|23396.2|23385.2|23373.2|167
1585656000000|2020-03-31 12:00:00|23401.2|23389.2|23361.2|23349.2|23410.2|23398.2|23345.7|23333.7|447
1585656300000|2020-03-31 12:05:00|23361.7|23349.7|23347.2|23335.2|23363.7|23351.7|23332.7|23320.7|384
1585656600000|2020-03-31 12:10:00|23348.2|23336.2|23340.2|23328.2|23364.7|23352.7|23336.7|23324.7|356
1585656900000|2020-03-31 12:15:00|23339.7|23327.7|23316.2|23304.2|23346.2|23334.2|23301.7|23289.7|431
1585657200000|2020-03-31 12:20:00|23315.7|23303.7|23330.7|23318.7|23340.7|23328.7|23306.7|23294.7|315
1585657500000|2020-03-31 12:25:00|23331.2|23319.2|23344.7|23332.7|23352.7|23340.7|23330.2|23318.2|297
1585657800000|2020-03-31 12:30:00|23344.2|23332.2|23392.2|23380.2|23411.2|23399.2|23342.7|23330.7|538
1585658100000|2020-03-31 12:35:00|23392.7|23380.7|23376.2|23364.2|23402.2|23390.2|23376.2|23364.2|204
1585658400000|2020-03-31 12:40:00|23375.2|23363.2|23396.7|23384.7|23405.2|23393.2|23375.2|23363.2|207
1585658700000|2020-03-31 12:45:00|23397.2|23385.2|23389.7|23377.7|23397.7|23385.7|23372.2|23360.2|209
1585659000000|2020-03-31 12:50:00|23390.2|23378.2|23416.7|23404.7|23426.7|23414.7|23384.7|23372.7|278
1585659300000|2020-03-31 12:55:00|23417.2|23405.2|23424.7|23412.7|23428.7|23416.7|23402.7|23390.7|270
1585659600000|2020-03-31 13:00:00|23423.7|23411.7|23442.2|23430.2|23443.2|23431.2|23416.2|23404.2|281
1585659900000|2020-03-31 13:05:00|23442.7|23430.7|23477.2|23465.2|23490.2|23478.2|23442.7|23430.7|423
1585660200000|2020-03-31 13:10:00|23476.7|23464.7|23454.2|23442.2|23497.2|23485.2|23451.7|23439.7|330
1585660500000|2020-03-31 13:15:00|23453.7|23441.7|23469.7|23457.7|23470.2|23458.2|23447.2|23435.2|180
1585660800000|2020-03-31 13:20:00|23469.2|23457.2|23497.7|23485.7|23515.7|23503.7|23468.7|23456.7|295
1585661100000|2020-03-31 13:25:00|23497.2|23485.2|23491.7|23479.7|23506.2|23494.2|23476.2|23464.2|226
1585661400000|2020-03-31 13:30:00|23491.2|23479.2|23532.2|23520.2|23548.7|23536.7|23487.7|23475.7|1120
1585661700000|2020-03-31 13:35:00|23532.7|23520.7|23528.2|23516.2|23575.7|23563.7|23514.7|23502.7|1013
1585662000000|2020-03-31 13:40:00|23528.7|23516.7|23522.7|23510.7|23566.2|23554.2|23522.7|23510.7|513
1585662300000|2020-03-31 13:45:00|23522.2|23510.2|23470.7|23458.7|23528.2|23516.2|23462.2|23450.2|630
1585662600000|2020-03-31 13:50:00|23469.2|23457.2|23457.7|23445.7|23499.2|23487.2|23449.2|23437.2|452
1585662900000|2020-03-31 13:55:00|23456.2|23444.2|23488.7|23476.7|23507.2|23495.2|23450.7|23438.7|447
1585663200000|2020-03-31 14:00:00|23487.7|23475.7|23549.7|23537.7|23556.2|23544.2|23486.7|23474.7|488
1585663500000|2020-03-31 14:05:00|23549.2|23537.2|23557.7|23545.7|23589.2|23577.2|23546.7|23534.7|655
1585663800000|2020-03-31 14:10:00|23558.2|23546.2|23621.2|23609.2|23626.7|23614.7|23557.7|23545.7|581
1585664100000|2020-03-31 14:15:00|23620.7|23608.7|23634.2|23622.2|23640.2|23628.2|23592.2|23580.2|601
1585664400000|2020-03-31 14:20:00|23632.2|23620.2|23635.7|23623.7|23671.2|23659.2|23630.7|23618.7|793
1585664700000|2020-03-31 14:25:00|23635.2|23623.2|23623.2|23611.2|23635.2|23623.2|23605.2|23593.2|409
1585665000000|2020-03-31 14:30:00|23622.7|23610.7|23641.7|23629.7|23664.7|23652.7|23622.7|23610.7|669
1585665300000|2020-03-31 14:35:00|23641.2|23629.2|23673.2|23661.2|23684.2|23672.2|23636.7|23624.7|438
1585665600000|2020-03-31 14:40:00|23672.7|23660.7|23644.2|23632.2|23696.2|23684.2|23644.2|23632.2|457
1585665900000|2020-03-31 14:45:00|23645.2|23633.2|23633.7|23621.7|23654.2|23642.2|23611.7|23599.7|535
1585666200000|2020-03-31 14:50:00|23632.7|23620.7|23625.2|23613.2|23661.2|23649.2|23609.2|23597.2|500
1585666500000|2020-03-31 14:55:00|23625.7|23613.7|23598.7|23586.7|23657.7|23645.7|23596.7|23584.7|390
1585666800000|2020-03-31 15:00:00|23599.2|23587.2|23574.2|23562.2|23602.7|23590.7|23557.7|23545.7|624
1585667100000|2020-03-31 15:05:00|23574.7|23562.7|23624.2|23612.2|23638.2|23626.2|23574.2|23562.2|566
1585667400000|2020-03-31 15:10:00|23623.7|23611.7|23629.2|23617.2|23652.2|23640.2|23617.2|23605.2|501
1585667700000|2020-03-31 15:15:00|23629.7|23617.7|23608.2|23596.2|23645.7|23633.7|23599.2|23587.2|345
1585668000000|2020-03-31 15:20:00|23609.2|23597.2|23590.2|23578.2|23632.2|23620.2|23575.2|23563.2|319
1585668300000|2020-03-31 15:25:00|23590.7|23578.7|23651.7|23639.7|23653.7|23641.7|23584.7|23572.7|370
1585668600000|2020-03-31 15:30:00|23650.2|23638.2|23643.2|23631.2|23656.7|23644.7|23619.2|23607.2|342
1585668900000|2020-03-31 15:35:00|23643.7|23631.7|23646.2|23634.2|23657.7|23645.7|23636.2|23624.2|341
1585669200000|2020-03-31 15:40:00|23645.7|23633.7|23686.7|23674.7|23700.7|23688.7|23645.7|23633.7|448
1585669500000|2020-03-31 15:45:00|23687.7|23675.7|23611.7|23599.7|23687.7|23675.7|23609.2|23597.2|438
1585669800000|2020-03-31 15:50:00|23612.2|23600.2|23599.2|23587.2|23645.7|23633.7|23597.2|23585.2|420
1585670100000|2020-03-31 15:55:00|23599.7|23587.7|23618.7|23606.7|23624.2|23612.2|23586.2|23574.2|202
1585670400000|2020-03-31 16:00:00|23619.2|23607.2|23579.2|23567.2|23619.7|23607.7|23577.2|23565.2|207
1585670700000|2020-03-31 16:05:00|23579.7|23567.7|23628.2|23616.2|23628.2|23616.2|23577.2|23565.2|193
1585671000000|2020-03-31 16:10:00|23627.7|23615.7|23597.2|23585.2|23627.7|23615.7|23596.7|23584.7|115
1585671300000|2020-03-31 16:15:00|23596.7|23584.7|23581.2|23569.2|23609.2|23597.2|23571.7|23559.7|185
1585671600000|2020-03-31 16:20:00|23581.7|23569.7|23550.7|23538.7|23589.2|23577.2|23550.7|23538.7|268
1585671900000|2020-03-31 16:25:00|23551.2|23539.2|23540.7|23528.7|23551.2|23539.2|23514.7|23502.7|413
1585672200000|2020-03-31 16:30:00|23541.2|23529.2|23526.2|23514.2|23541.7|23529.7|23507.7|23495.7|226
1585672500000|2020-03-31 16:35:00|23525.7|23513.7|23484.7|23472.7|23526.2|23514.2|23473.7|23461.7|330
1585672800000|2020-03-31 16:40:00|23485.2|23473.2|23514.2|23502.2|23523.2|23511.2|23474.7|23462.7|298
1585673100000|2020-03-31 16:45:00|23513.2|23501.2|23500.7|23488.7|23521.7|23509.7|23494.2|23482.2|219
1585673400000|2020-03-31 16:50:00|23501.2|23489.2|23532.7|23520.7|23533.2|23521.2|23491.7|23479.7|266
1585673700000|2020-03-31 16:55:00|23533.2|23521.2|23480.2|23468.2|23535.7|23523.7|23475.2|23463.2|306
1585674000000|2020-03-31 17:00:00|23481.2|23469.2|23469.2|23457.2|23496.2|23484.2|23468.2|23456.2|211
1585674300000|2020-03-31 17:05:00|23466.2|23454.2|23467.7|23455.7|23480.7|23468.7|23452.7|23440.7|172
1585674600000|2020-03-31 17:10:00|23468.2|23456.2|23478.2|23466.2|23487.2|23475.2|23462.2|23450.2|127
1585674900000|2020-03-31 17:15:00|23477.7|23465.7|23442.2|23430.2|23480.2|23468.2|23441.2|23429.2|159
1585675200000|2020-03-31 17:20:00|23441.2|23429.2|23428.2|23416.2|23445.2|23433.2|23415.7|23403.7|278
1585675500000|2020-03-31 17:25:00|23427.7|23415.7|23442.7|23430.7|23451.2|23439.2|23426.2|23414.2|155
1585675800000|2020-03-31 17:30:00|23443.2|23431.2|23453.7|23441.7|23471.2|23459.2|23414.2|23402.2|181
1585676100000|2020-03-31 17:35:00|23454.2|23442.2|23442.7|23430.7|23470.2|23458.2|23441.2|23429.2|106
1585676400000|2020-03-31 17:40:00|23443.2|23431.2|23434.7|23422.7|23463.7|23451.7|23432.2|23420.2|136
1585676700000|2020-03-31 17:45:00|23436.7|23424.7|23461.2|23449.2|23465.2|23453.2|23436.7|23424.7|112
1585677000000|2020-03-31 17:50:00|23460.7|23448.7|23453.2|23441.2|23469.2|23457.2|23446.7|23434.7|102
1585677300000|2020-03-31 17:55:00|23452.7|23440.7|23509.8|23466.8|23509.8|23484.2|23450.7|23438.7|151
1585677600000|2020-03-31 18:00:00|23511.5|23468.5|23512.8|23469.8|23524.5|23481.5|23504.4|23461.4|114
1585677900000|2020-03-31 18:05:00|23513.1|23470.1|23525|23482|23530.8|23487.8|23491.6|23448.6|68
1585678200000|2020-03-31 18:10:00|23526.7|23483.7|23489.6|23446.6|23526.7|23483.7|23489.3|23446.3|173
1585678500000|2020-03-31 18:15:00|23489.3|23446.3|23471.4|23428.4|23494.7|23451.7|23449.9|23406.9|139
1585678800000|2020-03-31 18:20:00|23471.5|23428.5|23482.6|23439.6|23498.1|23455.1|23465.8|23422.8|113
1585679100000|2020-03-31 18:25:00|23482.2|23439.2|23507.4|23464.4|23508.1|23465.1|23479.2|23436.2|88
1585679400000|2020-03-31 18:30:00|23505.7|23462.7|23511.5|23468.5|23522.4|23479.4|23491.4|23448.4|105
1585679700000|2020-03-31 18:35:00|23511.8|23468.8|23544.9|23501.9|23549|23506|23506.6|23463.6|116
1585680000000|2020-03-31 18:40:00|23543.2|23500.2|23531.7|23488.7|23548.2|23505.2|23526.8|23483.8|79
1585680300000|2020-03-31 18:45:00|23533.4|23490.4|23505|23462|23533.7|23490.7|23478.7|23435.7|106
1585680600000|2020-03-31 18:50:00|23506.3|23463.3|23526.2|23483.2|23545.3|23502.3|23505.7|23462.7|127
1585680900000|2020-03-31 18:55:00|23525.9|23482.9|23527.8|23484.8|23541.4|23498.4|23518.5|23475.5|106
1585681200000|2020-03-31 19:00:00|23529.7|23486.7|23515.3|23472.3|23562.7|23519.7|23508.7|23465.7|0
1585681500000|2020-03-31 19:05:00|23515|23472|23499.5|23456.5|23533.1|23490.1|23490.7|23447.7|0
1585681800000|2020-03-31 19:10:00|23498.8|23455.8|23431.7|23388.7|23498.8|23455.8|23420.2|23377.2|0
1585682100000|2020-03-31 19:15:00|23431|23388|23385.5|23342.5|23446|23403|23383.6|23340.6|0
1585682400000|2020-03-31 19:20:00|23385.4|23342.4|23346.2|23303.2|23394|23351|23343.4|23300.4|0
1585682700000|2020-03-31 19:25:00|23346.5|23303.5|23373.9|23330.9|23401.9|23358.9|23345.9|23302.9|0
1585683000000|2020-03-31 19:30:00|23374.5|23331.5|23433.6|23390.6|23433.6|23390.6|23371.8|23328.8|0
1585683300000|2020-03-31 19:35:00|23433.8|23390.8|23456.7|23413.7|23465.4|23422.4|23408.2|23365.2|0
1585683600000|2020-03-31 19:40:00|23456|23413|23465.4|23422.4|23480.9|23437.9|23436.6|23393.6|0
1585683900000|2020-03-31 19:45:00|23465.1|23422.1|23386.6|23343.6|23473.2|23430.2|23383.2|23340.2|0
1585684200000|2020-03-31 19:50:00|23390.3|23347.3|23457.8|23414.8|23469|23426|23390.3|23347.3|0
1585684500000|2020-03-31 19:55:00|23458.2|23415.2|23453.8|23410.8|23498.2|23455.2|23442.6|23399.6|0
1585684800000|2020-03-31 20:00:00|23471.4|23428.4|23416.7|23373.7|23471.4|23428.4|23415.1|23372.1|0
1585685100000|2020-03-31 20:05:00|23415.1|23372.1|23439.4|23396.4|23448.2|23405.2|23410.7|23367.7|0
1585685400000|2020-03-31 20:10:00|23441|23398|23397.9|23354.9|23451.6|23408.6|23392.5|23349.5|0
1585685700000|2020-03-31 20:15:00|23398.8|23355.8|23412.7|23369.7|23416.1|23373.1|23393.9|23350.9|0
1585686000000|2020-03-31 20:20:00|23412.9|23369.9|23420.8|23377.8|23421.5|23378.5|23409.4|23366.4|0
1585686300000|2020-03-31 20:25:00|23420.6|23377.6|23415.2|23372.2|23420.8|23377.8|23412.9|23369.9|0
1585686600000|2020-03-31 20:30:00|23414.1|23371.1|23375.8|23332.8|23414.1|23371.1|23375.8|23332.8|0
1585686900000|2020-03-31 20:35:00|23374.2|23331.2|23421.5|23378.5|23427.9|23384.9|23364.9|23321.9|0
1585687200000|2020-03-31 20:40:00|23423.1|23380.1|23422.2|23379.2|23443.6|23400.6|23421.5|23378.5|0
1585687500000|2020-03-31 20:45:00|23423.8|23380.8|23422.6|23379.6|23433.8|23390.8|23421|23378|0
1585687800000|2020-03-31 20:50:00|23424.2|23381.2|23417.5|23374.5|23427.4|23384.4|23406.6|23363.6|0
1585688100000|2020-03-31 20:55:00|23415.9|23372.9|23410.9|23367.9|23423.7|23380.7|23404.5|23361.5|0
1585688400000|2020-03-31 21:00:00|23411.5|23368.5|23413.9|23370.9|23419.5|23376.5|23409.2|23366.2|0
1585688700000|2020-03-31 21:05:00|23414.1|23371.1|23415.3|23372.3|23415.3|23372.3|23410.4|23367.4|0
1585689000000|2020-03-31 21:10:00|23415.5|23372.5|23421.1|23378.1|23421.5|23378.5|23415.5|23372.5|0
1585689300000|2020-03-31 21:15:00|23421.8|23378.8|23425.7|23382.7|23427.5|23384.5|23421.8|23378.8|0
1585689600000|2020-03-31 21:20:00|23425|23382|23427.5|23384.5|23427.8|23384.8|23424.1|23381.1|0
1585689900000|2020-03-31 21:25:00|23427.1|23384.1|23424.5|23381.5|23427.5|23384.5|23423.8|23380.8|0
1585690200000|2020-03-31 21:30:00|23426|23383|23426|23383|23427.8|23384.8|23424.8|23381.8|0
1585690500000|2020-03-31 21:35:00|23426.3|23383.3|23426.5|23383.5|23427.4|23384.4|23425.6|23382.6|0
1585690800000|2020-03-31 21:40:00|23426.3|23383.3|23426.3|23383.3|23427.2|23384.2|23425.6|23382.6|0
1585691100000|2020-03-31 21:45:00|23425.6|23382.6|23419.6|23376.6|23426.3|23383.3|23416.3|23373.3|0
1585691400000|2020-03-31 21:50:00|23418.9|23375.9|23417.9|23374.9|23421.9|23378.9|23416.8|23373.8|0
1585691700000|2020-03-31 21:55:00|23418.9|23375.9|23413.7|23370.7|23418.9|23375.9|23413.7|23370.7|0
1585692000000|2020-03-31 22:00:00|23411.2|23368.2|23349.8|23306.8|23411.2|23368.2|23345.1|23302.1|0
1585692300000|2020-03-31 22:05:00|23354.6|23311.6|23316|23273|23360|23317|23310.2|23267.2|0
1585692600000|2020-03-31 22:10:00|23316.8|23273.8|23307.8|23264.8|23327.9|23284.9|23299.5|23256.5|0
1585692900000|2020-03-31 22:15:00|23308.6|23265.6|23298.9|23255.9|23309.4|23266.4|23275.2|23232.2|0
1585693200000|2020-03-31 22:20:00|23300.5|23257.5|23307.8|23264.8|23307.8|23264.8|23284.5|23241.5|0
1585693500000|2020-03-31 22:25:00|23309.4|23266.4|23315.5|23272.5|23323.5|23280.5|23284.3|23241.3|0
1585693800000|2020-03-31 22:30:00|23316.2|23273.2|23266.9|23223.9|23316.2|23273.2|23255.7|23212.7|0
1585694100000|2020-03-31 22:35:00|23267.7|23224.7|23291.9|23248.9|23294.9|23251.9|23247.7|23204.7|0
1585694400000|2020-03-31 22:40:00|23292.8|23249.8|23278.9|23235.9|23293.7|23250.7|23264.3|23221.3|0
1585694700000|2020-03-31 22:45:00|23279.7|23236.7|23304.2|23261.2|23309.9|23266.9|23279.7|23236.7|0
1585695000000|2020-03-31 22:50:00|23302.6|23259.6|23292.7|23249.7|23307.8|23264.8|23287.9|23244.9|0
1585695300000|2020-03-31 22:55:00|23294.3|23251.3|23304.8|23261.8|23305.6|23262.6|23289.8|23246.8|0
1585695600000|2020-03-31 23:00:00|23305.6|23262.6|23327|23284|23333.4|23290.4|23305.6|23262.6|0
1585695900000|2020-03-31 23:05:00|23327.8|23284.8|23305.3|23262.3|23329.4|23286.4|23305.3|23262.3|0
1585696200000|2020-03-31 23:10:00|23306.9|23263.9|23290.5|23247.5|23312.9|23269.9|23284.9|23241.9|0
1585696500000|2020-03-31 23:15:00|23291.3|23248.3|23278|23235|23306.5|23263.5|23274.8|23231.8|0
1585696800000|2020-03-31 23:20:00|23279.6|23236.6|23274.1|23231.1|23279.6|23236.6|23259.3|23216.3|0
1585697100000|2020-03-31 23:25:00|23271.7|23228.7|23277.8|23234.8|23281.9|23238.9|23267.7|23224.7|0
1585697400000|2020-03-31 23:30:00|23281|23238|23267.7|23224.7|23285.4|23242.4|23267.7|23224.7|0
1585697700000|2020-03-31 23:35:00|23266.1|23223.1|23291.3|23248.3|23291.3|23248.3|23266.1|23223.1|0
1585698000000|2020-03-31 23:40:00|23290.5|23247.5|23288.2|23245.2|23294.9|23251.9|23282|23239|0
1585698300000|2020-03-31 23:45:00|23289.1|23246.1|23309.9|23266.9|23314.9|23271.9|23289.1|23246.1|0
1585698600000|2020-03-31 23:50:00|23307.5|23264.5|23285.3|23242.3|23311.5|23268.5|23277.4|23234.4|0
1585698900000|2020-03-31 23:55:00|23283.7|23240.7|23270.9|23227.9|23285.6|23242.6|23262.9|23219.9|0
1585699200000|2020-04-01 00:00:00|23269.3|23226.3|23243.3|23200.3|23280.5|23237.5|23235.8|23192.8|0
1585699500000|2020-04-01 00:05:00|23247.3|23204.3|23238.1|23195.1|23253.7|23210.7|23232.9|23189.9|0
1585699800000|2020-04-01 00:10:00|23238.9|23195.9|23232|23189|23243.7|23200.7|23219.3|23176.3|0
1585700100000|2020-04-01 00:15:00|23232.8|23189.8|23241.3|23198.3|23276|23233|23230.7|23187.7|0
1585700400000|2020-04-01 00:20:00|23243.5|23200.5|23273.5|23230.5|23280.7|23237.7|23243.5|23200.5|0
1585700700000|2020-04-01 00:25:00|23273.9|23230.9|23272.9|23229.9|23273.9|23230.9|23243.2|23200.2|0
1585701000000|2020-04-01 00:30:00|23268.5|23225.5|23296.7|23253.7|23319.5|23276.5|23266.9|23223.9|0
1585701300000|2020-04-01 00:35:00|23298.9|23255.9|23318.4|23275.4|23319.2|23276.2|23280.4|23237.4|0
1585701600000|2020-04-01 00:40:00|23319.2|23276.2|23302.4|23259.4|23330.7|23287.7|23290.1|23247.1|0
1585701900000|2020-04-01 00:45:00|23302.8|23259.8|23390|23347|23398.4|23355.4|23288.2|23245.2|0
1585702200000|2020-04-01 00:50:00|23392.2|23349.2|23390.4|23347.4|23409.8|23366.8|23375.8|23332.8|0
1585702500000|2020-04-01 00:55:00|23391.2|23348.2|23417.1|23374.1|23419.2|23376.2|23379.2|23336.2|0
1585702800000|2020-04-01 01:00:00|23416.7|23373.7|23383.1|23340.1|23417.5|23374.5|23375.1|23332.1|0
1585703100000|2020-04-01 01:05:00|23381|23338|23370.9|23327.9|23386.9|23343.9|23347.1|23304.1|0
1585703400000|2020-04-01 01:10:00|23368.8|23325.8|23327.1|23284.1|23370.9|23327.9|23323.3|23280.3|0
1585703700000|2020-04-01 01:15:00|23326.3|23283.3|23263.2|23254.2|23364.2|23355.2|23179.7|23170.7|4570
1585704000000|2020-04-01 01:20:00|23260.2|23251.2|23326.2|23317.2|23352.7|23343.7|23252.2|23243.2|2772
1585704300000|2020-04-01 01:25:00|23324.2|23315.2|23386.7|23377.7|23416.2|23407.2|23324.2|23315.2|1907
1585704600000|2020-04-01 01:30:00|23379.2|23370.2|23341.2|23332.2|23405.2|23396.2|23272.7|23263.7|4875
1585704900000|2020-04-01 01:35:00|23339.7|23330.7|23341.7|23332.7|23397.7|23388.7|23335.7|23326.7|2855
1585705200000|2020-04-01 01:40:00|23342.2|23333.2|23332.7|23323.7|23368.7|23359.7|23307.2|23298.2|2375
1585705500000|2020-04-01 01:45:00|23341.7|23332.7|23424.2|23415.2|23436.7|23427.7|23341.7|23332.7|3634
1585705800000|2020-04-01 01:50:00|23427.2|23418.2|23448.2|23439.2|23461.7|23452.7|23420.2|23411.2|2523
1585706100000|2020-04-01 01:55:00|23448.7|23439.7|23496.2|23487.2|23507.2|23498.2|23419.7|23410.7|2259
1585706400000|2020-04-01 02:00:00|23496.7|23487.7|23491.7|23482.7|23524.2|23515.2|23460.2|23451.2|2450
1585706700000|2020-04-01 02:05:00|23490.7|23481.7|23496.2|23487.2|23512.7|23503.7|23457.7|23448.7|1918
1585707000000|2020-04-01 02:10:00|23497.2|23488.2|23462.2|23453.2|23512.2|23503.2|23448.2|23439.2|1678
1585707300000|2020-04-01 02:15:00|23462.7|23453.7|23442.7|23433.7|23504.7|23495.7|23442.7|23433.7|1518
1585707600000|2020-04-01 02:20:00|23443.2|23434.2|23420.2|23411.2|23478.2|23469.2|23413.2|23404.2|1393
1585707900000|2020-04-01 02:25:00|23421.7|23412.7|23454.7|23445.7|23464.7|23455.7|23420.7|23411.7|1310
1585708200000|2020-04-01 02:30:00|23453.7|23444.7|23409.7|23400.7|23497.2|23488.2|23407.2|23398.2|2225
1585708500000|2020-04-01 02:35:00|23410.2|23401.2|23407.7|23398.7|23416.7|23407.7|23380.7|23371.7|1734
1585708800000|2020-04-01 02:40:00|23408.7|23399.7|23454.7|23445.7|23460.7|23451.7|23399.7|23390.7|1388
1585709100000|2020-04-01 02:45:00|23455.2|23446.2|23487.7|23478.7|23504.2|23495.2|23433.2|23424.2|1526
1585709400000|2020-04-01 02:50:00|23488.2|23479.2|23458.2|23449.2|23507.7|23498.7|23457.7|23448.7|1179
1585709700000|2020-04-01 02:55:00|23457.7|23448.7|23437.7|23428.7|23470.2|23461.2|23436.2|23427.2|1273
1585710000000|2020-04-01 03:00:00|23437.2|23428.2|23404.2|23395.2|23444.7|23435.7|23402.2|23393.2|1313
1585710300000|2020-04-01 03:05:00|23404.7|23395.7|23385.7|23376.7|23437.7|23428.7|23383.7|23374.7|1398
1585710600000|2020-04-01 03:10:00|23386.2|23377.2|23434.2|23425.2|23442.2|23433.2|23382.2|23373.2|1172
1585710900000|2020-04-01 03:15:00|23434.7|23425.7|23383.2|23374.2|23450.2|23441.2|23378.2|23369.2|1352
1585711200000|2020-04-01 03:20:00|23380.7|23371.7|23343.7|23334.7|23388.7|23379.7|23337.7|23328.7|1935
1585711500000|2020-04-01 03:25:00|23343.2|23334.2|23351.2|23342.2|23359.7|23350.7|23329.7|23320.7|1336
1585711800000|2020-04-01 03:30:00|23350.7|23341.7|23368.2|23359.2|23376.2|23367.2|23329.7|23320.7|1309
1585712100000|2020-04-01 03:35:00|23367.7|23358.7|23359.7|23350.7|23379.7|23370.7|23348.7|23339.7|848
1585712400000|2020-04-01 03:40:00|23359.2|23350.2|23368.2|23359.2|23384.2|23375.2|23348.2|23339.2|947
1585712700000|2020-04-01 03:45:00|23366.2|23357.2|23372.7|23363.7|23396.2|23387.2|23363.7|23354.7|635
1585713000000|2020-04-01 03:50:00|23371.7|23362.7|23348.2|23339.2|23375.7|23366.7|23337.2|23328.2|705
1585713300000|2020-04-01 03:55:00|23348.7|23339.7|23330.2|23321.2|23349.2|23340.2|23325.2|23316.2|598
1585713600000|2020-04-01 04:00:00|23321.2|23312.2|23333.4|23290.4|23366.6|23323.6|23321.2|23290.4|0
1585713900000|2020-04-01 04:05:00|23333.8|23290.8|23336.8|23293.8|23336.8|23293.8|23325.4|23282.4|0
1585714200000|2020-04-01 04:10:00|23336.4|23293.4|23326.4|23283.4|23342.7|23299.7|23326.4|23283.4|0
1585714500000|2020-04-01 04:15:00|23327.2|23284.2|23338|23295|23341.7|23298.7|23325.6|23282.6|0
1585714800000|2020-04-01 04:20:00|23338.4|23295.4|23311.8|23268.8|23338.8|23295.8|23303.6|23260.6|0
1585715100000|2020-04-01 04:25:00|23311.4|23268.4|23315.2|23272.2|23326.5|23283.5|23297.6|23254.6|0
1585715400000|2020-04-01 04:30:00|23313|23270|23321.1|23278.1|23321.6|23278.6|23304.6|23261.6|0
1585715700000|2020-04-01 04:35:00|23319|23276|23313.3|23270.3|23336.5|23293.5|23311.7|23268.7|0
1585716000000|2020-04-01 04:40:00|23312.9|23269.9|23344.1|23301.1|23345|23302|23302|23259|0
1585716300000|2020-04-01 04:45:00|23343.3|23300.3|23319|23276|23344.5|23301.5|23309.6|23266.6|0
1585716600000|2020-04-01 04:50:00|23319.4|23276.4|23331.6|23288.6|23331.6|23288.6|23316|23273|0
1585716900000|2020-04-01 04:55:00|23330.4|23287.4|23344.4|23301.4|23361.2|23318.2|23330.4|23287.4|36
1585717200000|2020-04-01 05:00:00|23309.2|23300.2|23349.7|23340.7|23372.7|23363.7|23281.2|23272.2|2287
1585717500000|2020-04-01 05:05:00|23350.2|23341.2|23282.7|23273.7|23361.7|23352.7|23282.7|23273.7|1340
1585717800000|2020-04-01 05:10:00|23281.7|23272.7|23261.2|23252.2|23294.2|23285.2|23261.2|23252.2|1547
1585718100000|2020-04-01 05:15:00|23260.7|23251.7|23300.2|23291.2|23301.7|23292.7|23247.2|23238.2|1684
1585718400000|2020-04-01 05:20:00|23300.7|23291.7|23265.7|23256.7|23301.2|23292.2|23265.2|23256.2|1247
1585718700000|2020-04-01 05:25:00|23266.2|23257.2|23254.7|23245.7|23285.7|23276.7|23238.2|23229.2|1522
1585719000000|2020-04-01 05:30:00|23254.2|23245.2|23203.2|23194.2|23262.2|23253.2|23199.2|23190.2|1864
1585719300000|2020-04-01 05:35:00|23202.7|23193.7|23149.2|23140.2|23232.2|23223.2|23146.7|23137.7|2609
1585719600000|2020-04-01 05:40:00|23149.7|23140.7|23084.7|23075.7|23154.7|23145.7|23067.7|23058.7|3099
1585719900000|2020-04-01 05:45:00|23082.2|23073.2|23008.7|22999.7|23115.2|23106.2|23006.7|22997.7|2908
1585720200000|2020-04-01 05:50:00|23012.7|23003.7|23010.2|23001.2|23036.7|23027.7|22984.7|22975.7|2760
1585720500000|2020-04-01 05:55:00|23010.7|23001.7|23052.7|23043.7|23056.2|23047.2|22998.2|22989.2|2378
1585720800000|2020-04-01 06:00:00|23054.7|23045.7|23022.7|23013.7|23054.7|23045.7|22992.7|22983.7|1858
1585721100000|2020-04-01 06:05:00|23024.7|23015.7|22960.2|22951.2|23024.7|23015.7|22944.2|22935.2|2747
1585721400000|2020-04-01 06:10:00|22958.7|22949.7|22893.2|22884.2|22963.2|22954.2|22870.7|22861.7|2479
1585721700000|2020-04-01 06:15:00|22892.7|22883.7|22882.7|22873.7|22928.7|22919.7|22859.2|22850.2|2281
1585722000000|2020-04-01 06:20:00|22884.2|22875.2|22910.2|22901.2|22920.7|22911.7|22874.7|22865.7|1733
1585722300000|2020-04-01 06:25:00|22908.7|22899.7|22940.7|22931.7|22962.7|22953.7|22902.2|22893.2|2062
1585722600000|2020-04-01 06:30:00|22941.2|22932.2|22903.7|22894.7|22941.2|22932.2|22893.7|22884.7|1349
1585722900000|2020-04-01 06:35:00|22905.2|22896.2|22909.7|22900.7|22951.2|22942.2|22903.2|22894.2|1057
1585723200000|2020-04-01 06:40:00|22909.2|22900.2|22924.2|22915.2|22931.7|22922.7|22867.2|22858.2|1642
1585723500000|2020-04-01 06:45:00|22922.7|22913.7|22928.2|22919.2|22944.2|22935.2|22904.7|22895.7|994
1585723800000|2020-04-01 06:50:00|22927.7|22918.7|22926.2|22917.2|22961.7|22952.7|22923.2|22914.2|1006
1585724100000|2020-04-01 06:55:00|22925.2|22916.2|22974.7|22965.7|22976.7|22967.7|22909.7|22900.7|1221
1585724400000|2020-04-01 07:00:00|22979.2|22970.2|22966.7|22957.7|23005.2|22996.2|22936.2|22927.2|1656
1585724700000|2020-04-01 07:05:00|22967.2|22958.2|23013.7|23004.7|23029.2|23020.2|22956.7|22947.7|1899
1585725000000|2020-04-01 07:10:00|23014.7|23005.7|23033.2|23024.2|23051.7|23042.7|22998.7|22989.7|2019
1585725300000|2020-04-01 07:15:00|23032.7|23023.7|23029.7|23020.7|23045.7|23036.7|23006.2|22997.2|1568
1585725600000|2020-04-01 07:20:00|23031.2|23022.2|22951.7|22942.7|23035.2|23026.2|22946.7|22937.7|1313
1585725900000|2020-04-01 07:25:00|22952.2|22943.2|22943.7|22934.7|22963.2|22954.2|22929.7|22920.7|1352
1585726200000|2020-04-01 07:30:00|22944.2|22935.2|22889.7|22880.7|22986.7|22977.7|22884.2|22875.2|1990
1585726500000|2020-04-01 07:35:00|22887.7|22878.7|22943.2|22934.2|22950.2|22941.2|22883.2|22874.2|1329
1585726800000|2020-04-01 07:40:00|22941.7|22932.7|22977.2|22968.2|22987.2|22978.2|22932.2|22923.2|1083
1585727100000|2020-04-01 07:45:00|22976.7|22967.7|22937.7|22928.7|22976.7|22967.7|22922.2|22913.2|1156
1585727400000|2020-04-01 07:50:00|22939.2|22930.2|22994.2|22985.2|22999.2|22990.2|22939.2|22930.2|1533
1585727700000|2020-04-01 07:55:00|22993.2|22984.2|22976.2|22967.2|23002.2|22993.2|22957.2|22948.2|1708
1585728000000|2020-04-01 08:00:00|22973.2|22964.2|22948.2|22939.2|22982.2|22973.2|22921.2|22912.2|1941
1585728300000|2020-04-01 08:05:00|22947.2|22938.2|22978.7|22969.7|23005.7|22996.7|22943.2|22934.2|2304
1585728600000|2020-04-01 08:10:00|22975.2|22966.2|22962.7|22953.7|22998.7|22989.7|22955.2|22946.2|2039
1585728900000|2020-04-01 08:15:00|22955.7|22946.7|22937.7|22928.7|22955.7|22946.7|22925.2|22916.2|733
1585729200000|2020-04-01 08:20:00|22937.2|22928.2|22918.7|22909.7|22944.2|22935.2|22906.7|22897.7|1100
1585729500000|2020-04-01 08:25:00|22917.2|22908.2|22900.7|22891.7|22922.7|22913.7|22871.2|22862.2|1724
1585729800000|2020-04-01 08:30:00|22901.2|22892.2|22900.2|22857.2|22916.6|22892.2|22872.8|22829.8|0
1585730100000|2020-04-01 08:35:00|22899.8|22856.8|22849.4|22806.4|22928.2|22885.2|22846.1|22803.1|0
1585730400000|2020-04-01 08:40:00|22852.5|22809.5|22853.5|22810.5|22858.6|22815.6|22811.5|22768.5|0
1585730700000|2020-04-01 08:45:00|22852.3|22809.3|22909.5|22866.5|22910.3|22867.3|22851.9|22808.9|0
1585731000000|2020-04-01 08:50:00|22909.1|22866.1|22857.7|22814.7|22910.4|22867.4|22848.6|22805.6|0
1585731300000|2020-04-01 08:55:00|22858.1|22815.1|22915.8|22872.8|22925.6|22882.6|22857.7|22814.7|0
1585731600000|2020-04-01 09:00:00|22911.5|22868.5|22930.3|22887.3|22956.2|22913.2|22909.8|22866.8|0
1585731900000|2020-04-01 09:05:00|22929.9|22886.9|22971.9|22928.9|22972.4|22929.4|22922.4|22879.4|0
1585732200000|2020-04-01 09:10:00|22973.6|22930.6|22947.1|22904.1|22994|22951|22947.1|22904.1|0
1585732500000|2020-04-01 09:15:00|22951.4|22908.4|22908.7|22896.7|22976.2|22964.2|22892.2|22880.2|900
1585732800000|2020-04-01 09:20:00|22909.2|22897.2|22927.7|22915.7|22936.7|22924.7|22878.2|22866.2|306
1585733100000|2020-04-01 09:25:00|22924.7|22912.7|22954.7|22942.7|22956.2|22944.2|22913.2|22901.2|194
1585733400000|2020-04-01 09:30:00|22953.7|22941.7|22972.2|22960.2|22979.2|22967.2|22951.7|22939.7|366
1585733700000|2020-04-01 09:35:00|22972.7|22960.7|22968.2|22956.2|22994.2|22982.2|22963.2|22951.2|218
1585734000000|2020-04-01 09:40:00|22968.7|22956.7|22979.2|22967.2|22986.2|22974.2|22956.2|22944.2|214
1585734300000|2020-04-01 09:45:00|22979.7|22967.7|22995.7|22983.7|22999.2|22987.2|22966.7|22954.7|257
1585734600000|2020-04-01 09:50:00|22996.2|22984.2|23008.7|22996.7|23014.2|23002.2|22994.2|22982.2|227
1585734900000|2020-04-01 09:55:00|23009.2|22997.2|22988.2|22976.2|23014.7|23002.7|22987.2|22975.2|193
1585735200000|2020-04-01 10:00:00|22987.2|22975.2|23012.7|23000.7|23018.2|23006.2|22987.2|22975.2|142
1585735500000|2020-04-01 10:05:00|23013.2|23001.2|22993.2|22981.2|23018.7|23006.7|22990.2|22978.2|212
1585735800000|2020-04-01 10:10:00|22992.7|22980.7|22962.2|22950.2|22994.2|22982.2|22959.7|22947.7|256
1585736100000|2020-04-01 10:15:00|22961.7|22949.7|22993.7|22981.7|22996.7|22984.7|22957.2|22945.2|173
1585736400000|2020-04-01 10:20:00|22990.7|22978.7|22950.2|22938.2|22993.2|22981.2|22938.7|22926.7|272
1585736700000|2020-04-01 10:25:00|22949.7|22937.7|22946.7|22934.7|22961.2|22949.2|22943.7|22931.7|187
1585737000000|2020-04-01 10:30:00|22947.2|22935.2|22971.2|22959.2|22972.7|22960.7|22947.2|22935.2|156
1585737300000|2020-04-01 10:35:00|22971.7|22959.7|22969.7|22957.7|22981.7|22969.7|22963.2|22951.2|138
1585737600000|2020-04-01 10:40:00|22970.2|22958.2|22925.2|22913.2|22971.2|22959.2|22921.2|22909.2|342
1585737900000|2020-04-01 10:45:00|22925.7|22913.7|22936.2|22924.2|22941.7|22929.7|22923.2|22911.2|261
1585738200000|2020-04-01 10:50:00|22935.7|22923.7|22926.2|22914.2|22949.2|22937.2|22926.2|22914.2|256
1585738500000|2020-04-01 10:55:00|22926.7|22914.7|22934.7|22922.7|22942.7|22930.7|22916.7|22904.7|255
1585738800000|2020-04-01 11:00:00|22933.7|22921.7|22906.7|22894.7|22945.7|22933.7|22897.2|22885.2|368
1585739100000|2020-04-01 11:05:00|22907.2|22895.2|22897.2|22885.2|22918.2|22906.2|22896.7|22884.7|142
1585739400000|2020-04-01 11:10:00|22896.2|22884.2|22904.2|22892.2|22906.2|22894.2|22884.7|22872.7|255
1585739700000|2020-04-01 11:15:00|22903.7|22891.7|22914.7|22902.7|22927.2|22915.2|22900.2|22888.2|270
1585740000000|2020-04-01 11:20:00|22914.2|22902.2|22929.7|22917.7|22937.7|22925.7|22903.7|22891.7|151
1585740300000|2020-04-01 11:25:00|22930.2|22918.2|22947.2|22935.2|22947.7|22935.7|22928.7|22916.7|166
1585740600000|2020-04-01 11:30:00|22948.7|22936.7|22965.2|22953.2|22977.2|22965.2|22942.2|22930.2|251
1585740900000|2020-04-01 11:35:00|22965.7|22953.7|22992.7|22980.7|22999.2|22987.2|22961.2|22949.2|262
1585741200000|2020-04-01 11:40:00|22993.2|22981.2|22968.2|22956.2|22993.7|22981.7|22966.7|22954.7|177
1585741500000|2020-04-01 11:45:00|22969.2|22957.2|22960.2|22948.2|22970.7|22958.7|22954.2|22942.2|155
1585741800000|2020-04-01 11:50:00|22960.7|22948.7|22960.7|22948.7|22975.2|22963.2|22953.2|22941.2|159
1585742100000|2020-04-01 11:55:00|22961.2|22949.2|22961.7|22949.7|22966.2|22954.2|22951.2|22939.2|203
1585742400000|2020-04-01 12:00:00|22959.7|22947.7|22900.2|22888.2|22960.2|22948.2|22899.2|22887.2|289
1585742700000|2020-04-01 12:05:00|22900.7|22888.7|22911.2|22899.2|22919.2|22907.2|22884.7|22872.7|321
1585743000000|2020-04-01 12:10:00|22910.7|22898.7|22869.2|22857.2|22924.2|22912.2|22867.2|22855.2|405
1585743300000|2020-04-01 12:15:00|22868.7|22856.7|22920.2|22908.2|22927.2|22915.2|22868.2|22856.2|796
1585743600000|2020-04-01 12:20:00|22919.7|22907.7|22897.2|22885.2|22931.7|22919.7|22889.7|22877.7|397
1585743900000|2020-04-01 12:25:00|22896.7|22884.7|22905.2|22893.2|22910.2|22898.2|22879.7|22867.7|359
1585744200000|2020-04-01 12:30:00|22902.2|22890.2|22932.2|22920.2|22936.2|22924.2|22899.2|22887.2|347
1585744500000|2020-04-01 12:35:00|22930.2|22918.2|22919.2|22907.2|22941.7|22929.7|22913.2|22901.2|153
1585744800000|2020-04-01 12:40:00|22918.7|22906.7|22942.7|22930.7|22946.7|22934.7|22916.7|22904.7|187
1585745100000|2020-04-01 12:45:00|22944.7|22932.7|22934.7|22922.7|22977.7|22965.7|22934.7|22922.7|337
1585745400000|2020-04-01 12:50:00|22935.2|22923.2|22944.7|22932.7|22954.7|22942.7|22935.2|22923.2|132
1585745700000|2020-04-01 12:55:00|22944.2|22932.2|22923.7|22911.7|22947.7|22935.7|22914.2|22902.2|201
1585746000000|2020-04-01 13:00:00|22926.7|22914.7|22929.2|22917.2|22930.7|22918.7|22911.2|22899.2|210
1585746300000|2020-04-01 13:05:00|22929.7|22917.7|22956.2|22944.2|22960.2|22948.2|22926.7|22914.7|191
1585746600000|2020-04-01 13:10:00|22956.7|22944.7|22954.2|22942.2|22958.2|22946.2|22933.2|22921.2|132
1585746900000|2020-04-01 13:15:00|22954.7|22942.7|22928.2|22916.2|22958.7|22946.7|22920.2|22908.2|183
1585747200000|2020-04-01 13:20:00|22927.7|22915.7|22912.2|22900.2|22929.2|22917.2|22910.7|22898.7|168
1585747500000|2020-04-01 13:25:00|22912.7|22900.7|22921.7|22909.7|22929.7|22917.7|22906.2|22894.2|201
1585747800000|2020-04-01 13:30:00|22922.2|22910.2|22921.7|22909.7|22961.2|22949.2|22905.7|22893.7|712
1585748100000|2020-04-01 13:35:00|22922.2|22910.2|22952.2|22940.2|22979.2|22967.2|22875.2|22863.2|773
1585748400000|2020-04-01 13:40:00|22954.2|22942.2|22966.7|22954.7|22990.2|22978.2|22938.2|22926.2|575
1585748700000|2020-04-01 13:45:00|22966.2|22954.2|22947.2|22935.2|22974.2|22962.2|22923.2|22911.2|500
1585749000000|2020-04-01 13:50:00|22946.2|22934.2|22953.2|22941.2|22966.7|22954.7|22932.2|22920.2|340
1585749300000|2020-04-01 13:55:00|22952.7|22940.7|22926.2|22914.2|22952.7|22940.7|22921.2|22909.2|297
1585749600000|2020-04-01 14:00:00|22934.7|22922.7|22889.7|22877.7|22949.7|22937.7|22889.2|22877.2|577
1585749900000|2020-04-01 14:05:00|22888.7|22876.7|22937.2|22925.2|22942.7|22930.7|22886.2|22874.2|402
1585750200000|2020-04-01 14:10:00|22937.7|22925.7|22950.7|22938.7|22955.2|22943.2|22924.2|22912.2|316
1585750500000|2020-04-01 14:15:00|22951.2|22939.2|22958.2|22946.2|22980.2|22968.2|22951.2|22939.2|404
1585750800000|2020-04-01 14:20:00|22956.7|22944.7|22939.2|22927.2|22987.7|22975.7|22936.2|22924.2|362
1585751100000|2020-04-01 14:25:00|22939.7|22927.7|22944.7|22932.7|22950.7|22938.7|22936.2|22924.2|99
1585751400000|2020-04-01 14:30:00|22944.2|22932.2|22965.7|22953.7|22978.7|22966.7|22929.2|22917.2|301
1585751700000|2020-04-01 14:35:00|22966.2|22954.2|22956.7|22944.7|22978.7|22966.7|22945.2|22933.2|235
1585752000000|2020-04-01 14:40:00|22955.7|22943.7|22949.2|22937.2|22967.2|22955.2|22934.7|22922.7|245
1585752300000|2020-04-01 14:45:00|22949.7|22937.7|23004.7|22992.7|23018.2|23006.2|22947.7|22935.7|540
1585752600000|2020-04-01 14:50:00|23005.7|22993.7|22976.7|22964.7|23009.7|22997.7|22976.7|22964.7|452
1585752900000|2020-04-01 14:55:00|22976.2|22964.2|22959.2|22947.2|22976.2|22964.2|22939.7|22927.7|396
1585753200000|2020-04-01 15:00:00|22957.2|22945.2|22981.2|22969.2|22984.2|22972.2|22951.2|22939.2|408
1585753500000|2020-04-01 15:05:00|22981.7|22969.7|22983.7|22971.7|22989.7|22977.7|22972.2|22960.2|235
1585753800000|2020-04-01 15:10:00|22984.2|22972.2|22984.7|22972.7|23007.2|22995.2|22974.7|22962.7|433
1585754100000|2020-04-01 15:15:00|22984.2|22972.2|22980.2|22968.2|22995.2|22983.2|22957.2|22945.2|398
1585754400000|2020-04-01 15:20:00|22979.2|22967.2|22905.7|22893.7|22996.2|22984.2|22905.7|22893.7|503
1585754700000|2020-04-01 15:25:00|22905.2|22893.2|22842.2|22830.2|22929.2|22917.2|22832.7|22820.7|872
1585755000000|2020-04-01 15:30:00|22842.7|22830.7|22828.7|22816.7|22857.2|22845.2|22811.2|22799.2|590
1585755300000|2020-04-01 15:35:00|22827.7|22815.7|22788.2|22776.2|22844.7|22832.7|22788.2|22776.2|356
1585755600000|2020-04-01 15:40:00|22786.2|22774.2|22766.2|22754.2|22791.2|22779.2|22736.2|22724.2|568
1585755900000|2020-04-01 15:45:00|22766.7|22754.7|22736.7|22724.7|22771.7|22759.7|22717.7|22705.7|404
1585756200000|2020-04-01 15:50:00|22737.2|22725.2|22714.2|22702.2|22737.7|22725.7|22706.7|22694.7|600
1585756500000|2020-04-01 15:55:00|22714.7|22702.7|22705.2|22693.2|22748.7|22736.7|22703.2|22691.2|854
1585756800000|2020-04-01 16:00:00|22703.2|22691.2|22692.2|22680.2|22716.7|22704.7|22679.2|22667.2|341
1585757100000|2020-04-01 16:05:00|22691.7|22679.7|22691.7|22679.7|22716.7|22704.7|22689.2|22677.2|159
1585757400000|2020-04-01 16:10:00|22692.2|22680.2|22725.2|22713.2|22725.2|22713.2|22692.2|22680.2|246
1585757700000|2020-04-01 16:15:00|22725.7|22713.7|22675.2|22663.2|22729.7|22717.7|22668.2|22656.2|312
1585758000000|2020-04-01 16:20:00|22673.7|22661.7|22689.2|22677.2|22701.2|22689.2|22670.7|22658.7|169
1585758300000|2020-04-01 16:25:00|22689.7|22677.7|22643.2|22631.2|22690.2|22678.2|22633.7|22621.7|359
1585758600000|2020-04-01 16:30:00|22643.7|22631.7|22639.2|22627.2|22660.2|22648.2|22628.7|22616.7|207
1585758900000|2020-04-01 16:35:00|22640.7|22628.7|22604.7|22592.7|22641.2|22629.2|22597.7|22585.7|237
1585759200000|2020-04-01 16:40:00|22606.2|22594.2|22608.2|22596.2|22619.2|22607.2|22595.7|22583.7|192
1585759500000|2020-04-01 16:45:00|22607.7|22595.7|22591.7|22579.7|22620.7|22608.7|22589.7|22577.7|204
1585759800000|2020-04-01 16:50:00|22592.2|22580.2|22624.2|22612.2|22627.7|22615.7|22591.7|22579.7|272
1585760100000|2020-04-01 16:55:00|22623.2|22611.2|22582.2|22570.2|22633.7|22621.7|22572.2|22560.2|357
1585760400000|2020-04-01 17:00:00|22581.2|22569.2|22610.2|22598.2|22625.2|22613.2|22574.7|22562.7|208
1585760700000|2020-04-01 17:05:00|22609.7|22597.7|22608.2|22596.2|22614.2|22602.2|22582.7|22570.7|241
1585761000000|2020-04-01 17:10:00|22607.2|22595.2|22586.7|22574.7|22613.2|22601.2|22585.2|22573.2|139
1585761300000|2020-04-01 17:15:00|22584.2|22572.2|22575.7|22563.7|22590.2|22578.2|22562.7|22550.7|196
1585761600000|2020-04-01 17:20:00|22574.2|22562.2|22618.7|22606.7|22618.7|22606.7|22569.7|22557.7|138
1585761900000|2020-04-01 17:25:00|22618.2|22606.2|22595.7|22583.7|22625.7|22613.7|22578.2|22566.2|217
1585762200000|2020-04-01 17:30:00|22595.2|22583.2|22558.2|22546.2|22595.2|22583.2|22536.7|22524.7|358
1585762500000|2020-04-01 17:35:00|22557.7|22545.7|22577.7|22565.7|22579.7|22567.7|22555.2|22543.2|88
1585762800000|2020-04-01 17:40:00|22580.2|22568.2|22597.2|22585.2|22598.2|22586.2|22570.7|22558.7|94
1585763100000|2020-04-01 17:45:00|22596.7|22584.7|22589.2|22577.2|22618.2|22606.2|22571.2|22559.2|69
1585763400000|2020-04-01 17:50:00|22587.7|22575.7|22614.2|22602.2|22617.2|22605.2|22587.7|22575.7|77
1585763700000|2020-04-01 17:55:00|22615.2|22603.2|22687.5|22644.5|22687.5|22644.5|22615.2|22603.2|256
1585764000000|2020-04-01 18:00:00|22685.8|22642.8|22705.8|22662.8|22720.9|22677.9|22669.7|22626.7|160
1585764300000|2020-04-01 18:05:00|22707.5|22664.5|22681.6|22638.6|22721.5|22678.5|22681.6|22638.6|120
1585764600000|2020-04-01 18:10:00|22681.9|22638.9|22671.3|22628.3|22692.8|22649.8|22666.2|22623.2|95
1585764900000|2020-04-01 18:15:00|22668.8|22625.8|22666.6|22623.6|22673.7|22630.7|22643.3|22600.3|81
1585765200000|2020-04-01 18:20:00|22668.3|22625.3|22652.3|22609.3|22684.4|22641.4|22649.6|22606.6|58
1585765500000|2020-04-01 18:25:00|22652|22609|22670|22627|22682.7|22639.7|22652|22609|56
1585765800000|2020-04-01 18:30:00|22668.1|22625.1|22638.7|22595.7|22669.7|22626.7|22626.1|22583.1|137
1585766100000|2020-04-01 18:35:00|22636.6|22593.6|22674.4|22631.4|22682.7|22639.7|22628.6|22585.6|68
1585766400000|2020-04-01 18:40:00|22673.8|22630.8|22651.1|22608.1|22673.8|22630.8|22646|22603|33
1585766700000|2020-04-01 18:45:00|22650.4|22607.4|22656.5|22613.5|22674.1|22631.1|22648.5|22605.5|57
1585767000000|2020-04-01 18:50:00|22656.7|22613.7|22636.3|22593.3|22663.6|22620.6|22629.9|22586.9|124
1585767300000|2020-04-01 18:55:00|22636.7|22593.7|22614.4|22571.4|22639.2|22596.2|22612.3|22569.3|133
1585767600000|2020-04-01 19:00:00|22613.5|22570.5|22627.7|22584.7|22661|22618|22613.5|22570.5|0
1585767900000|2020-04-01 19:05:00|22627|22584|22619.6|22576.6|22644.2|22601.2|22615.6|22572.6|0
1585768200000|2020-04-01 19:10:00|22617.7|22574.7|22607.3|22564.3|22620|22577|22595.1|22552.1|0
1585768500000|2020-04-01 19:15:00|22607|22564|22638.9|22595.9|22638.9|22595.9|22604.6|22561.6|0
1585768800000|2020-04-01 19:20:00|22639.2|22596.2|22589.5|22546.5|22639.2|22596.2|22584.9|22541.9|0
1585769100000|2020-04-01 19:25:00|22587.7|22544.7|22584|22541|22595.1|22552.1|22577.2|22534.2|0
1585769400000|2020-04-01 19:30:00|22584.3|22541.3|22575|22532|22597|22554|22574.2|22531.2|0
1585769700000|2020-04-01 19:35:00|22574.6|22531.6|22506.7|22463.7|22575|22532|22504|22461|0
1585770000000|2020-04-01 19:40:00|22507.4|22464.4|22489.8|22446.8|22521.6|22478.6|22469.8|22426.8|0
1585770300000|2020-04-01 19:45:00|22491.6|22448.6|22570.9|22527.9|22585.3|22542.3|22491.6|22448.6|0
1585770600000|2020-04-01 19:50:00|22569.1|22526.1|22546.3|22503.3|22569.1|22526.1|22522|22479|0
1585770900000|2020-04-01 19:55:00|22546.8|22503.8|22482.1|22439.1|22570.2|22527.2|22462.1|22419.1|0
1585771200000|2020-04-01 20:00:00|22466.1|22423.1|22466|22423|22466.1|22423.1|22434.4|22391.4|0
1585771500000|2020-04-01 20:05:00|22461.2|22418.2|22418.3|22375.3|22469.2|22426.2|22416.7|22373.7|0
1585771800000|2020-04-01 20:10:00|22416.7|22373.7|22416|22373|22446.2|22403.2|22409.7|22366.7|0
1585772100000|2020-04-01 20:15:00|22416.8|22373.8|22408.7|22365.7|22418|22375|22407.6|22364.6|0
1585772400000|2020-04-01 20:20:00|22410.5|22367.5|22410|22367|22412.2|22369.2|22407.8|22364.8|0
1585772700000|2020-04-01 20:25:00|22410.2|22367.2|22417.3|22374.3|22418.4|22375.4|22406.7|22363.7|0
1585773000000|2020-04-01 20:30:00|22419.4|22376.4|22444.6|22401.6|22453.4|22410.4|22419.4|22376.4|0
1585773300000|2020-04-01 20:35:00|22443|22400|22481|22438|22484.5|22441.5|22441.4|22398.4|0
1585773600000|2020-04-01 20:40:00|22482.6|22439.6|22481.4|22438.4|22484.6|22441.6|22463.5|22420.5|0
1585773900000|2020-04-01 20:45:00|22479.8|22436.8|22488.1|22445.1|22492.6|22449.6|22479.8|22436.8|0
1585774200000|2020-04-01 20:50:00|22489.7|22446.7|22475.1|22432.1|22489.8|22446.8|22473.5|22430.5|0
1585774500000|2020-04-01 20:55:00|22476.7|22433.7|22485.2|22442.2|22492.4|22449.4|22473.5|22430.5|0
1585774800000|2020-04-01 21:00:00|22484.8|22441.8|22478.5|22435.5|22486.8|22443.8|22478.5|22435.5|0
1585775100000|2020-04-01 21:05:00|22478.7|22435.7|22479.1|22436.1|22480.1|22437.1|22476.3|22433.3|0
1585775400000|2020-04-01 21:10:00|22478|22435|22479.4|22436.4|22479.4|22436.4|22478|22435|0
1585775700000|2020-04-01 21:15:00|22478.9|22435.9|22481.2|22438.2|22482.8|22439.8|22478.4|22435.4|0
1585776000000|2020-04-01 21:20:00|22480.1|22437.1|22480.3|22437.3|22484.7|22441.7|22479.6|22436.6|0
1585776300000|2020-04-01 21:25:00|22478|22435|22475.8|22432.8|22480.1|22437.1|22473.8|22430.8|0
1585776600000|2020-04-01 21:30:00|22477|22434|22479.6|22436.6|22480.8|22437.8|22476.4|22433.4|0
1585776900000|2020-04-01 21:35:00|22480.8|22437.8|22470.6|22427.6|22480.8|22437.8|22470.6|22427.6|0
1585777200000|2020-04-01 21:40:00|22470.2|22427.2|22477.3|22434.3|22479.5|22436.5|22467.8|22424.8|0
1585777500000|2020-04-01 21:45:00|22477.5|22434.5|22479.6|22436.6|22483.3|22440.3|22477.5|22434.5|0
1585777800000|2020-04-01 21:50:00|22479.4|22436.4|22482.6|22439.6|22485.2|22442.2|22479.4|22436.4|0
1585778100000|2020-04-01 21:55:00|22482.9|22439.9|22486|22443|22487.5|22444.5|22476.6|22433.6|0
1585778400000|2020-04-01 22:00:00|22509.5|22466.5|22542.7|22499.7|22554.8|22511.8|22490.3|22447.3|0
1585778700000|2020-04-01 22:05:00|22543.5|22500.5|22578.8|22535.8|22578.8|22535.8|22530.7|22487.7|0
1585779000000|2020-04-01 22:10:00|22577.2|22534.2|22577.8|22534.8|22586.8|22543.8|22570.7|22527.7|0
1585779300000|2020-04-01 22:15:00|22578.6|22535.6|22594.8|22551.8|22595.6|22552.6|22578|22535|0
1585779600000|2020-04-01 22:20:00|22594|22551|22615.3|22572.3|22627.1|22584.1|22591.8|22548.8|0
1585779900000|2020-04-01 22:25:00|22613.7|22570.7|22572.7|22529.7|22616.2|22573.2|22571.9|22528.9|0
1585780200000|2020-04-01 22:30:00|22571.1|22528.1|22576.7|22533.7|22589.4|22546.4|22566.3|22523.3|0
1585780500000|2020-04-01 22:35:00|22575.1|22532.1|22588.4|22545.4|22592.9|22549.9|22570.8|22527.8|0
1585780800000|2020-04-01 22:40:00|22590|22547|22572.3|22529.3|22593.2|22550.2|22569.2|22526.2|0
1585781100000|2020-04-01 22:45:00|22571.6|22528.6|22593|22550|22593|22550|22571.6|22528.6|0
1585781400000|2020-04-01 22:50:00|22591.4|22548.4|22576.2|22533.2|22599.4|22556.4|22574.6|22531.6|0
1585781700000|2020-04-01 22:55:00|22577|22534|22541|22498|22581.8|22538.8|22537.8|22494.8|0
1585782000000|2020-04-01 23:00:00|22540.2|22497.2|22540.5|22497.5|22552.4|22509.4|22539.4|22496.4|0
1585782300000|2020-04-01 23:05:00|22541.3|22498.3|22521.1|22478.1|22546.1|22503.1|22516.5|22473.5|0
1585782600000|2020-04-01 23:10:00|22520.3|22477.3|22546.5|22503.5|22548.1|22505.1|22518.7|22475.7|0
1585782900000|2020-04-01 23:15:00|22545.7|22502.7|22563.4|22520.4|22569|22526|22544.1|22501.1|0
1585783200000|2020-04-01 23:20:00|22564.2|22521.2|22561.1|22518.1|22577.5|22534.5|22553.8|22510.8|0
1585783500000|2020-04-01 23:25:00|22562.7|22519.7|22578.2|22535.2|22587|22544|22561.1|22518.1|0
1585783800000|2020-04-01 23:30:00|22579.1|22536.1|22586.2|22552.2|22589.4|22552.2|22566.2|22523.2|0
1585784100000|2020-04-01 23:35:00|22585.4|22551.4|22593.2|22559.2|22597.1|22563.1|22581.4|22547.4|0
1585784400000|2020-04-01 23:40:00|22596.4|22562.4|22598.7|22564.7|22609.1|22575.1|22592|22558|0
1585784700000|2020-04-01 23:45:00|22601.9|22567.9|22606|22572|22618.6|22584.6|22600.5|22566.5|0
1585785000000|2020-04-01 23:50:00|22605.3|22571.3|22605.1|22571.1|22614.4|22580.4|22594.2|22560.2|0
1585785300000|2020-04-01 23:55:00|22604.3|22570.3|22614.9|22580.9|22614.9|22580.9|22591.4|22557.4|0
1585785600000|2020-04-02 00:00:00|22606.1|22572.1|22641|22607|22652.1|22618.1|22605.8|22571.8|0
1585785900000|2020-04-02 00:05:00|22641.7|22607.7|22611.6|22577.6|22642.6|22608.6|22607.8|22573.8|0
1585786200000|2020-04-02 00:10:00|22610.8|22576.8|22626|22592|22639.5|22605.5|22605.2|22571.2|0
1585786500000|2020-04-02 00:15:00|22627.6|22593.6|22611.6|22577.6|22632.4|22598.4|22599|22565|0
1585786800000|2020-04-02 00:20:00|22612.4|22578.4|22646.1|22612.1|22650.5|22616.5|22586.8|22552.8|0
1585787100000|2020-04-02 00:25:00|22645.7|22611.7|22624.2|22590.2|22645.7|22611.7|22611.2|22577.2|0
1585787400000|2020-04-02 00:30:00|22623.8|22589.8|22626.5|22592.5|22627.3|22593.3|22594.6|22560.6|0
1585787700000|2020-04-02 00:35:00|22625.7|22591.7|22626.9|22592.9|22644.6|22610.6|22615.5|22581.5|0
1585788000000|2020-04-02 00:40:00|22627.3|22593.3|22609|22575|22642.9|22608.9|22607|22573|0
1585788300000|2020-04-02 00:45:00|22611.1|22577.1|22627.3|22593.3|22645.1|22611.1|22609.5|22575.5|0
1585788600000|2020-04-02 00:50:00|22626.5|22592.5|22671.2|22637.2|22671.2|22637.2|22621.5|22587.5|0
1585788900000|2020-04-02 00:55:00|22670.8|22636.8|22617.7|22583.7|22672|22638|22605.5|22571.5|0
1585789200000|2020-04-02 01:00:00|22619.9|22585.9|22603.1|22569.1|22620.7|22586.7|22591.5|22557.5|0
1585789500000|2020-04-02 01:05:00|22603.5|22569.5|22573.5|22539.5|22653.8|22619.8|22569|22535|0
1585789800000|2020-04-02 01:10:00|22575.7|22541.7|22640.8|22606.8|22650.7|22616.7|22573.5|22539.5|0
1585790100000|2020-04-02 01:15:00|22631.4|22597.4|22724.4|22715.4|22725.9|22716.9|22609.4|22594.9|2993
1585790400000|2020-04-02 01:20:00|22721.4|22712.4|22764.4|22755.4|22783.9|22774.9|22683.9|22674.9|2609
1585790700000|2020-04-02 01:25:00|22763.4|22754.4|22783.9|22774.9|22803.4|22794.4|22749.9|22740.9|1738
1585791000000|2020-04-02 01:30:00|22788.9|22779.9|22769.4|22760.4|22835.9|22826.9|22730.9|22721.9|5103
1585791300000|2020-04-02 01:35:00|22770.9|22761.9|22768.4|22759.4|22814.9|22805.9|22752.4|22743.4|3112
1585791600000|2020-04-02 01:40:00|22766.4|22757.4|22756.4|22747.4|22775.9|22766.9|22705.4|22696.4|2948
1585791900000|2020-04-02 01:45:00|22758.9|22749.9|22829.4|22820.4|22870.9|22861.9|22756.4|22747.4|3312
1585792200000|2020-04-02 01:50:00|22828.9|22819.9|22822.4|22813.4|22880.9|22871.9|22812.4|22803.4|2086
1585792500000|2020-04-02 01:55:00|22821.9|22812.9|22781.9|22772.9|22843.4|22834.4|22772.4|22763.4|1812
1585792800000|2020-04-02 02:00:00|22783.9|22774.9|22859.9|22850.9|22862.4|22853.4|22783.9|22774.9|1908
1585793100000|2020-04-02 02:05:00|22860.4|22851.4|22927.9|22918.9|22938.9|22929.9|22852.9|22843.9|2771
1585793400000|2020-04-02 02:10:00|22927.4|22918.4|22943.4|22934.4|22955.9|22946.9|22903.4|22894.4|2254
1585793700000|2020-04-02 02:15:00|22945.9|22936.9|22960.4|22951.4|22973.9|22964.9|22918.9|22909.9|2538
1585794000000|2020-04-02 02:20:00|22957.4|22948.4|22976.9|22967.9|23003.9|22994.9|22952.9|22943.9|2711
1585794300000|2020-04-02 02:25:00|22975.9|22966.9|22924.9|22915.9|22980.4|22971.4|22917.4|22908.4|2256
1585794600000|2020-04-02 02:30:00|22925.4|22916.4|22885.9|22876.9|22944.9|22935.9|22885.9|22876.9|1840
1585794900000|2020-04-02 02:35:00|22886.9|22877.9|22923.9|22914.9|22927.4|22918.4|22874.9|22865.9|1838
1585795200000|2020-04-02 02:40:00|22924.9|22915.9|22942.9|22933.9|22944.9|22935.9|22889.4|22880.4|1680
1585795500000|2020-04-02 02:45:00|22941.9|22932.9|22938.4|22929.4|22955.4|22946.4|22918.9|22909.9|1236
1585795800000|2020-04-02 02:50:00|22938.9|22929.9|22981.9|22972.9|23008.9|22999.9|22934.9|22925.9|2061
1585796100000|2020-04-02 02:55:00|22982.4|22973.4|22963.9|22954.9|22993.4|22984.4|22941.9|22932.9|1462
1585796400000|2020-04-02 03:00:00|22964.4|22955.4|22990.4|22981.4|23006.9|22997.9|22949.9|22940.9|1481
1585796700000|2020-04-02 03:05:00|22989.9|22980.9|22970.9|22961.9|22994.4|22985.4|22923.9|22914.9|2009
1585797000000|2020-04-02 03:10:00|22969.9|22960.9|22959.9|22950.9|22999.9|22990.9|22947.9|22938.9|1420
1585797300000|2020-04-02 03:15:00|22960.4|22951.4|23041.9|23032.9|23043.9|23034.9|22956.4|22947.4|1982
1585797600000|2020-04-02 03:20:00|23042.9|23033.9|23044.9|23035.9|23059.9|23050.9|23013.9|23004.9|1677
1585797900000|2020-04-02 03:25:00|23045.4|23036.4|23002.4|22993.4|23045.4|23036.4|22997.4|22988.4|1095
1585798200000|2020-04-02 03:30:00|23002.9|22993.9|23070.9|23061.9|23074.9|23065.9|23002.9|22993.9|1545
1585798500000|2020-04-02 03:35:00|23070.4|23061.4|23090.4|23081.4|23108.9|23099.9|23047.9|23038.9|1744
1585798800000|2020-04-02 03:40:00|23089.9|23080.9|23104.4|23095.4|23111.9|23102.9|23076.4|23067.4|1170
1585799100000|2020-04-02 03:45:00|23103.9|23094.9|23109.4|23100.4|23141.4|23132.4|23099.4|23090.4|1386
1585799400000|2020-04-02 03:50:00|23110.9|23101.9|23081.9|23072.9|23118.4|23109.4|23080.4|23071.4|1149
1585799700000|2020-04-02 03:55:00|23083.9|23074.9|23027.4|23018.4|23085.9|23076.9|23025.9|23016.9|1217
1585800000000|2020-04-02 04:00:00|23042.3|23008.3|23054.8|23020.8|23076.6|23042.6|23042.3|23008.3|0
1585800300000|2020-04-02 04:05:00|23057|23023|23034|23000|23063.9|23029.9|23026.7|22992.7|0
1585800600000|2020-04-02 04:10:00|23036.2|23002.2|23032|22998|23046.8|23012.8|23019.9|22985.9|0
1585800900000|2020-04-02 04:15:00|23032.3|22998.3|23045.1|23011.1|23051.6|23017.6|23032.3|22998.3|0
1585801200000|2020-04-02 04:20:00|23044.7|23010.7|23057.2|23023.2|23061.6|23027.6|23038|23004|0
1585801500000|2020-04-02 04:25:00|23059.4|23025.4|23012.4|22978.4|23059.4|23025.4|23003.8|22969.8|0
1585801800000|2020-04-02 04:30:00|23010.3|22976.3|23013|22979|23020|22986|22995.8|22961.8|0
1585802100000|2020-04-02 04:35:00|23013.4|22979.4|23011.9|22977.9|23030.6|22996.6|22999.5|22965.5|0
1585802400000|2020-04-02 04:40:00|23011.5|22977.5|23046.7|23012.7|23046.7|23012.7|23008.9|22974.9|0
1585802700000|2020-04-02 04:45:00|23044.5|23010.5|23079.7|23045.7|23085.7|23051.7|23036.3|23002.3|0
1585803000000|2020-04-02 04:50:00|23080.2|23046.2|23072.5|23038.5|23080.2|23046.2|23064.4|23030.4|0
1585803300000|2020-04-02 04:55:00|23073.3|23039.3|23020.2|22986.2|23074.2|23040.2|23000.6|22966.6|32
1585803600000|2020-04-02 05:00:00|23036.4|23027.4|23001.9|22992.9|23036.4|23027.4|22995.4|22986.4|1504
1585803900000|2020-04-02 05:05:00|23000.4|22991.4|22966.4|22957.4|23001.9|22992.9|22960.4|22951.4|2190
1585804200000|2020-04-02 05:10:00|22965.9|22956.9|22940.4|22931.4|22966.9|22957.9|22934.9|22925.9|1416
1585804500000|2020-04-02 05:15:00|22940.9|22931.9|22943.4|22934.4|22965.9|22956.9|22923.9|22914.9|2253
1585804800000|2020-04-02 05:20:00|22943.9|22934.9|22959.4|22950.4|22966.9|22957.9|22928.9|22919.9|1498
1585805100000|2020-04-02 05:25:00|22958.9|22949.9|22942.4|22933.4|22967.4|22958.4|22937.4|22928.4|898
1585805400000|2020-04-02 05:30:00|22941.9|22932.9|23024.4|23015.4|23031.9|23022.9|22937.9|22928.9|2066
1585805700000|2020-04-02 05:35:00|23023.9|23014.9|23040.9|23031.9|23058.4|23049.4|23023.4|23014.4|2007
1585806000000|2020-04-02 05:40:00|23040.4|23031.4|23056.9|23047.9|23064.4|23055.4|23014.9|23005.9|1374
1585806300000|2020-04-02 05:45:00|23056.4|23047.4|23056.9|23047.9|23070.9|23061.9|23035.9|23026.9|1089
1585806600000|2020-04-02 05:50:00|23050.4|23041.4|23054.9|23045.9|23067.9|23058.9|23028.4|23019.4|1286
1585806900000|2020-04-02 05:55:00|23055.4|23046.4|23110.4|23101.4|23116.9|23107.9|23045.4|23036.4|1829
1585807200000|2020-04-02 06:00:00|23111.9|23102.9|23156.9|23147.9|23158.9|23149.9|23102.4|23093.4|2222
1585807500000|2020-04-02 06:05:00|23154.9|23145.9|23143.4|23134.4|23171.9|23162.9|23138.4|23129.4|1771
1585807800000|2020-04-02 06:10:00|23142.9|23133.9|23121.4|23112.4|23154.9|23145.9|23117.9|23108.9|1337
1585808100000|2020-04-02 06:15:00|23120.9|23111.9|23124.9|23115.9|23130.9|23121.9|23088.9|23079.9|1435
1585808400000|2020-04-02 06:20:00|23122.4|23113.4|23101.9|23092.9|23145.4|23136.4|23098.9|23089.9|1202
1585808700000|2020-04-02 06:25:00|23100.9|23091.9|23114.4|23105.4|23121.9|23112.9|23082.4|23073.4|921
1585809000000|2020-04-02 06:30:00|23114.9|23105.9|23138.9|23129.9|23140.9|23131.9|23090.9|23081.9|1125
1585809300000|2020-04-02 06:35:00|23138.4|23129.4|23125.9|23116.9|23139.9|23130.9|23100.9|23091.9|977
1585809600000|2020-04-02 06:40:00|23126.4|23117.4|23144.4|23135.4|23159.9|23150.9|23123.9|23114.9|1027
1585809900000|2020-04-02 06:45:00|23143.4|23134.4|23183.9|23174.9|23194.9|23185.9|23142.9|23133.9|1374
1585810200000|2020-04-02 06:50:00|23184.4|23175.4|23195.4|23186.4|23196.4|23187.4|23163.9|23154.9|1233
1585810500000|2020-04-02 06:55:00|23192.9|23183.9|23175.9|23166.9|23195.9|23186.9|23167.4|23158.4|939
1585810800000|2020-04-02 07:00:00|23177.9|23168.9|23187.4|23178.4|23203.9|23194.9|23151.4|23142.4|1882
1585811100000|2020-04-02 07:05:00|23186.4|23177.4|23144.9|23135.9|23196.9|23187.9|23127.9|23118.9|1619
1585811400000|2020-04-02 07:10:00|23145.4|23136.4|23182.4|23173.4|23189.9|23180.9|23141.9|23132.9|783
1585811700000|2020-04-02 07:15:00|23181.9|23172.9|23191.4|23182.4|23194.4|23185.4|23152.9|23143.9|1102
1585812000000|2020-04-02 07:20:00|23192.4|23183.4|23217.9|23208.9|23224.4|23215.4|23184.9|23175.9|1212
1585812300000|2020-04-02 07:25:00|23220.4|23211.4|23196.4|23187.4|23233.9|23224.9|23170.9|23161.9|1299
1585812600000|2020-04-02 07:30:00|23193.9|23184.9|23126.4|23117.4|23205.9|23196.9|23122.4|23113.4|1588
1585812900000|2020-04-02 07:35:00|23127.4|23118.4|23154.9|23145.9|23160.4|23151.4|23112.9|23103.9|1224
1585813200000|2020-04-02 07:40:00|23155.9|23146.9|23190.4|23181.4|23190.4|23181.4|23139.9|23130.9|1083
1585813500000|2020-04-02 07:45:00|23190.9|23181.9|23176.9|23167.9|23198.9|23189.9|23172.9|23163.9|986
1585813800000|2020-04-02 07:50:00|23177.4|23168.4|23201.9|23192.9|23203.9|23194.9|23155.9|23146.9|1297
1585814100000|2020-04-02 07:55:00|23201.4|23192.4|23215.9|23206.9|23216.9|23207.9|23186.4|23177.4|1278
1585814400000|2020-04-02 08:00:00|23211.9|23202.9|23204.9|23195.9|23244.9|23235.9|23194.9|23185.9|1918
1585814700000|2020-04-02 08:05:00|23205.4|23196.4|23186.9|23177.9|23237.9|23228.9|23185.4|23176.4|1956
1585815000000|2020-04-02 08:10:00|23186.4|23177.4|23227.9|23218.9|23228.9|23219.9|23178.9|23169.9|905
1585815300000|2020-04-02 08:15:00|23228.9|23219.9|23251.9|23242.9|23253.4|23244.4|23224.9|23215.9|1080
1585815600000|2020-04-02 08:20:00|23250.9|23241.9|23221.9|23212.9|23253.4|23244.4|23221.4|23212.4|1123
1585815900000|2020-04-02 08:25:00|23224.4|23215.4|23237.9|23228.9|23245.9|23236.9|23212.4|23203.4|1152
1585816200000|2020-04-02 08:30:00|23251.6|23217.6|23262|23228|23262|23228|23216.9|23182.9|0
1585816500000|2020-04-02 08:35:00|23261.2|23227.2|23265.2|23231.2|23267.2|23233.2|23236.5|23202.5|0
1585816800000|2020-04-02 08:40:00|23260.8|23226.8|23241.7|23207.7|23265.2|23231.2|23224.2|23190.2|0
1585817100000|2020-04-02 08:45:00|23242.5|23208.5|23235.1|23201.1|23248.6|23214.6|23231.7|23197.7|0
1585817400000|2020-04-02 08:50:00|23234.3|23200.3|23210.5|23176.5|23247.1|23213.1|23205.7|23171.7|0
1585817700000|2020-04-02 08:55:00|23210.4|23176.4|23196.5|23162.5|23214.7|23180.7|23179.5|23145.5|0
1585818000000|2020-04-02 09:00:00|23197.3|23163.3|23221.6|23187.6|23224.6|23190.6|23175.6|23141.6|0
1585818300000|2020-04-02 09:05:00|23217.2|23183.2|23220.6|23186.6|23222|23188|23181.7|23147.7|0
1585818600000|2020-04-02 09:10:00|23221.4|23187.4|23194.6|23160.6|23221.8|23187.8|23194.6|23160.6|0
1585818900000|2020-04-02 09:15:00|23207.4|23195.4|23221.4|23209.4|23224.4|23212.4|23184.9|23172.9|796
1585819200000|2020-04-02 09:20:00|23218.9|23206.9|23201.9|23189.9|23221.4|23209.4|23196.9|23184.9|258
1585819500000|2020-04-02 09:25:00|23202.4|23190.4|23180.9|23168.9|23210.9|23198.9|23163.9|23151.9|312
1585819800000|2020-04-02 09:30:00|23181.4|23169.4|23177.9|23165.9|23192.4|23180.4|23172.4|23160.4|237
1585820100000|2020-04-02 09:35:00|23177.4|23165.4|23145.4|23133.4|23177.4|23165.4|23143.4|23131.4|414
1585820400000|2020-04-02 09:40:00|23145.9|23133.9|23160.9|23148.9|23161.4|23149.4|23136.9|23124.9|279
1585820700000|2020-04-02 09:45:00|23160.4|23148.4|23138.9|23126.9|23165.4|23153.4|23128.4|23116.4|294
1585821000000|2020-04-02 09:50:00|23139.4|23127.4|23150.4|23138.4|23150.4|23138.4|23131.9|23119.9|171
1585821300000|2020-04-02 09:55:00|23148.9|23136.9|23128.4|23116.4|23167.9|23155.9|23127.9|23115.9|265
1585821600000|2020-04-02 10:00:00|23128.9|23116.9|23074.9|23062.9|23133.4|23121.4|23064.9|23052.9|787
1585821900000|2020-04-02 10:05:00|23075.4|23063.4|23083.4|23071.4|23100.9|23088.9|23075.4|23063.4|320
1585822200000|2020-04-02 10:10:00|23083.9|23071.9|23108.9|23096.9|23120.9|23108.9|23083.9|23071.9|204
1585822500000|2020-04-02 10:15:00|23109.4|23097.4|23110.9|23098.9|23115.4|23103.4|23092.4|23080.4|331
1585822800000|2020-04-02 10:20:00|23110.4|23098.4|23122.4|23110.4|23132.9|23120.9|23110.4|23098.4|175
1585823100000|2020-04-02 10:25:00|23122.9|23110.9|23138.9|23126.9|23154.9|23142.9|23122.9|23110.9|244
1585823400000|2020-04-02 10:30:00|23139.4|23127.4|23139.9|23127.9|23149.4|23137.4|23135.4|23123.4|110
1585823700000|2020-04-02 10:35:00|23140.4|23128.4|23148.4|23136.4|23153.4|23141.4|23138.9|23126.9|148
1585824000000|2020-04-02 10:40:00|23147.9|23135.9|23165.9|23153.9|23168.9|23156.9|23146.9|23134.9|219
1585824300000|2020-04-02 10:45:00|23166.4|23154.4|23154.9|23142.9|23167.4|23155.4|23148.4|23136.4|204
1585824600000|2020-04-02 10:50:00|23154.4|23142.4|23115.9|23103.9|23155.4|23143.4|23114.9|23102.9|195
1585824900000|2020-04-02 10:55:00|23115.4|23103.4|23152.9|23140.9|23154.4|23142.4|23111.9|23099.9|169
1585825200000|2020-04-02 11:00:00|23153.4|23141.4|23123.4|23111.4|23155.4|23143.4|23122.9|23110.9|194
1585825500000|2020-04-02 11:05:00|23123.9|23111.9|23116.4|23104.4|23137.4|23125.4|23105.4|23093.4|186
1585825800000|2020-04-02 11:10:00|23114.9|23102.9|23119.9|23107.9|23130.9|23118.9|23112.4|23100.4|163
1585826100000|2020-04-02 11:15:00|23120.4|23108.4|23144.4|23132.4|23152.4|23140.4|23120.4|23108.4|199
1585826400000|2020-04-02 11:20:00|23143.9|23131.9|23172.4|23160.4|23174.4|23162.4|23143.9|23131.9|274
1585826700000|2020-04-02 11:25:00|23171.9|23159.9|23173.4|23161.4|23174.4|23162.4|23155.9|23143.9|100
1585827000000|2020-04-02 11:30:00|23173.9|23161.9|23172.9|23160.9|23179.4|23167.4|23154.9|23142.9|231
1585827300000|2020-04-02 11:35:00|23173.4|23161.4|23186.9|23174.9|23191.4|23179.4|23172.4|23160.4|234
1585827600000|2020-04-02 11:40:00|23187.4|23175.4|23160.9|23148.9|23191.4|23179.4|23158.9|23146.9|182
1585827900000|2020-04-02 11:45:00|23160.4|23148.4|23184.9|23172.9|23193.4|23181.4|23156.4|23144.4|146
1585828200000|2020-04-02 11:50:00|23185.4|23173.4|23209.9|23197.9|23215.4|23203.4|23184.9|23172.9|301
1585828500000|2020-04-02 11:55:00|23209.4|23197.4|23220.9|23208.9|23228.9|23216.9|23207.9|23195.9|257
1585828800000|2020-04-02 12:00:00|23220.4|23208.4|23215.4|23203.4|23236.9|23224.9|23212.9|23200.9|237
1585829100000|2020-04-02 12:05:00|23215.9|23203.9|23179.4|23167.4|23220.4|23208.4|23179.4|23167.4|211
1585829400000|2020-04-02 12:10:00|23176.4|23164.4|23193.9|23181.9|23197.4|23185.4|23176.4|23164.4|128
1585829700000|2020-04-02 12:15:00|23193.4|23181.4|23187.4|23175.4|23218.9|23206.9|23167.4|23155.4|357
1585830000000|2020-04-02 12:20:00|23187.9|23175.9|23174.4|23162.4|23200.4|23188.4|23170.9|23158.9|138
1585830300000|2020-04-02 12:25:00|23172.4|23160.4|23171.9|23159.9|23182.4|23170.4|23161.9|23149.9|196
1585830600000|2020-04-02 12:30:00|23167.9|23155.9|23117.4|23105.4|23183.4|23171.4|23114.9|23102.9|975
1585830900000|2020-04-02 12:35:00|23117.9|23105.9|23056.9|23044.9|23120.4|23108.4|23052.4|23040.4|800
1585831200000|2020-04-02 12:40:00|23051.9|23039.9|23049.4|23037.4|23060.9|23048.9|22982.9|22970.9|1007
1585831500000|2020-04-02 12:45:00|23048.9|23036.9|23039.9|23027.9|23056.4|23044.4|23025.9|23013.9|497
1585831800000|2020-04-02 12:50:00|23039.4|23027.4|23006.9|22994.9|23053.9|23041.9|22987.4|22975.4|432
1585832100000|2020-04-02 12:55:00|23007.4|22995.4|22995.9|22983.9|23037.4|23025.4|22993.4|22981.4|453
1585832400000|2020-04-02 13:00:00|22994.4|22982.4|22958.4|22946.4|23033.9|23021.9|22946.4|22934.4|753
1585832700000|2020-04-02 13:05:00|22956.9|22944.9|22937.4|22925.4|22988.4|22976.4|22923.4|22911.4|894
1585833000000|2020-04-02 13:10:00|22934.9|22922.9|22889.9|22877.9|22959.4|22947.4|22883.9|22871.9|1053
1585833300000|2020-04-02 13:15:00|22891.9|22879.9|22904.9|22892.9|22919.9|22907.9|22884.4|22872.4|530
1585833600000|2020-04-02 13:20:00|22905.4|22893.4|22938.9|22926.9|22939.9|22927.9|22904.4|22892.4|468
1585833900000|2020-04-02 13:25:00|22938.4|22926.4|22956.4|22944.4|22961.9|22949.9|22916.4|22904.4|446
1585834200000|2020-04-02 13:30:00|22955.9|22943.9|23013.4|23001.4|23033.9|23021.9|22933.4|22921.4|1239
1585834500000|2020-04-02 13:35:00|23012.9|23000.9|23008.9|22996.9|23070.4|23058.4|22993.9|22981.9|826
1585834800000|2020-04-02 13:40:00|23011.4|22999.4|22928.9|22916.9|23036.9|23024.9|22916.9|22904.9|680
1585835100000|2020-04-02 13:45:00|22928.4|22916.4|22900.9|22888.9|22945.9|22933.9|22886.9|22874.9|784
1585835400000|2020-04-02 13:50:00|22902.9|22890.9|22896.9|22884.9|22953.4|22941.4|22895.9|22883.9|565
1585835700000|2020-04-02 13:55:00|22896.4|22884.4|22974.9|22962.9|22982.9|22970.9|22892.4|22880.4|559
1585836000000|2020-04-02 14:00:00|22973.9|22961.9|22988.4|22976.4|22997.4|22985.4|22941.4|22929.4|501
1585836300000|2020-04-02 14:05:00|22989.4|22977.4|23041.9|23029.9|23043.9|23031.9|22957.9|22945.9|584
1585836600000|2020-04-02 14:10:00|23041.4|23029.4|23040.4|23028.4|23054.4|23042.4|23025.4|23013.4|482
1585836900000|2020-04-02 14:15:00|23038.9|23026.9|23053.9|23041.9|23057.4|23045.4|23003.9|22991.9|521
1585837200000|2020-04-02 14:20:00|23053.4|23041.4|23043.9|23031.9|23081.9|23069.9|23034.4|23022.4|431
1585837500000|2020-04-02 14:25:00|23044.9|23032.9|23096.4|23084.4|23096.4|23084.4|23008.9|22996.9|490
1585837800000|2020-04-02 14:30:00|23097.4|23085.4|23167.9|23155.9|23179.9|23167.9|23078.9|23066.9|1031
1585838100000|2020-04-02 14:35:00|23166.9|23154.9|23250.4|23238.4|23254.4|23242.4|23165.4|23153.4|1139
1585838400000|2020-04-02 14:40:00|23249.9|23237.9|23179.4|23167.4|23249.9|23237.9|23169.4|23157.4|780
1585838700000|2020-04-02 14:45:00|23180.9|23168.9|23133.4|23121.4|23232.9|23220.9|23123.4|23111.4|655
1585839000000|2020-04-02 14:50:00|23132.4|23120.4|23113.4|23101.4|23160.4|23148.4|23099.4|23087.4|508
1585839300000|2020-04-02 14:55:00|23114.4|23102.4|23191.4|23179.4|23202.4|23190.4|23114.4|23102.4|555
1585839600000|2020-04-02 15:00:00|23188.9|23176.9|23160.4|23148.4|23204.9|23192.9|23138.4|23126.4|425
1585839900000|2020-04-02 15:05:00|23159.9|23147.9|23091.9|23079.9|23164.4|23152.4|23082.9|23070.9|665
1585840200000|2020-04-02 15:10:00|23092.4|23080.4|23092.9|23080.9|23097.9|23085.9|23069.9|23057.9|356
1585840500000|2020-04-02 15:15:00|23093.4|23081.4|23136.9|23124.9|23148.4|23136.4|23093.4|23081.4|423
1585840800000|2020-04-02 15:20:00|23137.4|23125.4|23113.9|23101.9|23139.4|23127.4|23096.4|23084.4|321
1585841100000|2020-04-02 15:25:00|23114.4|23102.4|23064.9|23052.9|23115.9|23103.9|23052.4|23040.4|482
1585841400000|2020-04-02 15:30:00|23065.9|23053.9|23086.4|23074.4|23112.4|23100.4|23061.4|23049.4|296
1585841700000|2020-04-02 15:35:00|23086.9|23074.9|23083.9|23071.9|23116.4|23104.4|23056.9|23044.9|311
1585842000000|2020-04-02 15:40:00|23083.4|23071.4|23113.4|23101.4|23123.4|23111.4|23077.9|23065.9|294
1585842300000|2020-04-02 15:45:00|23113.9|23101.9|23128.9|23116.9|23154.9|23142.9|23091.4|23079.4|351
1585842600000|2020-04-02 15:50:00|23127.9|23115.9|23064.4|23052.4|23130.4|23118.4|23064.4|23052.4|446
1585842900000|2020-04-02 15:55:00|23066.9|23054.9|23105.4|23093.4|23115.9|23103.9|23062.9|23050.9|251
1585843200000|2020-04-02 16:00:00|23106.9|23094.9|23115.4|23103.4|23123.9|23111.9|23080.4|23068.4|231
1585843500000|2020-04-02 16:05:00|23114.4|23102.4|23123.4|23111.4|23149.9|23137.9|23108.4|23096.4|263
1585843800000|2020-04-02 16:10:00|23125.4|23113.4|23130.9|23118.9|23152.9|23140.9|23117.9|23105.9|213
1585844100000|2020-04-02 16:15:00|23129.4|23117.4|23107.9|23095.9|23135.9|23123.9|23103.4|23091.4|189
1585844400000|2020-04-02 16:20:00|23107.4|23095.4|23066.9|23054.9|23117.9|23105.9|23066.4|23054.4|199
1585844700000|2020-04-02 16:25:00|23067.9|23055.9|23047.9|23035.9|23090.9|23078.9|23043.9|23031.9|233
1585845000000|2020-04-02 16:30:00|23048.4|23036.4|23056.4|23044.4|23079.4|23067.4|23046.4|23034.4|177
1585845300000|2020-04-02 16:35:00|23056.9|23044.9|23076.9|23064.9|23085.9|23073.9|23055.4|23043.4|124
1585845600000|2020-04-02 16:40:00|23077.4|23065.4|23077.9|23065.9|23088.4|23076.4|23054.4|23042.4|116
1585845900000|2020-04-02 16:45:00|23077.4|23065.4|23109.9|23097.9|23115.4|23103.4|23064.9|23052.9|132
1585846200000|2020-04-02 16:50:00|23110.4|23098.4|23117.4|23105.4|23123.9|23111.9|23103.9|23091.9|123
1585846500000|2020-04-02 16:55:00|23117.9|23105.9|23077.4|23065.4|23118.9|23106.9|23055.9|23043.9|213
1585846800000|2020-04-02 17:00:00|23077.9|23065.9|23083.4|23071.4|23113.9|23101.9|23066.4|23054.4|128
1585847100000|2020-04-02 17:05:00|23082.9|23070.9|23028.9|23016.9|23083.4|23071.4|23028.9|23016.9|213
1585847400000|2020-04-02 17:10:00|23026.9|23014.9|23001.4|22989.4|23030.4|23018.4|22996.4|22984.4|285
1585847700000|2020-04-02 17:15:00|23001.9|22989.9|22958.9|22946.9|23007.4|22995.4|22957.4|22945.4|299
1585848000000|2020-04-02 17:20:00|22956.9|22944.9|22968.9|22956.9|22991.4|22979.4|22949.9|22937.9|244
1585848300000|2020-04-02 17:25:00|22969.4|22957.4|22928.4|22916.4|22974.9|22962.9|22917.9|22905.9|297
1585848600000|2020-04-02 17:30:00|22929.9|22917.9|22942.9|22930.9|22945.4|22933.4|22912.9|22900.9|154
1585848900000|2020-04-02 17:35:00|22941.9|22929.9|22938.4|22926.4|22969.9|22957.9|22931.9|22919.9|174
1585849200000|2020-04-02 17:40:00|22937.9|22925.9|22996.9|22984.9|22997.4|22985.4|22936.4|22924.4|124
1585849500000|2020-04-02 17:45:00|22996.4|22984.4|22989.4|22977.4|23000.4|22988.4|22964.9|22952.9|208
1585849800000|2020-04-02 17:50:00|22988.9|22976.9|23013.9|23001.9|23016.4|23004.4|22982.9|22970.9|152
1585850100000|2020-04-02 17:55:00|23013.4|23001.4|22986.9|22974.9|23013.4|23001.4|22982.9|22970.9|104
1585850400000|2020-04-02 18:00:00|22987.9|22975.9|22930.4|22918.4|22988.9|22976.9|22914.9|22902.9|207
1585850700000|2020-04-02 18:05:00|22931.4|22919.4|22914.9|22902.9|22944.4|22932.4|22912.4|22900.4|175
1585851000000|2020-04-02 18:10:00|22916.4|22904.4|22965.4|22953.4|22967.4|22955.4|22903.9|22891.9|235
1585851300000|2020-04-02 18:15:00|22964.4|22952.4|22907.4|22895.4|22979.4|22967.4|22906.4|22894.4|133
1585851600000|2020-04-02 18:20:00|22904.9|22892.9|22928.4|22916.4|22944.9|22932.9|22902.4|22890.4|147
1585851900000|2020-04-02 18:25:00|22927.9|22915.9|22998.4|22986.4|23003.9|22991.9|22923.9|22911.9|156
1585852200000|2020-04-02 18:30:00|22994.9|22982.9|22975.9|22963.9|23003.4|22991.4|22956.4|22944.4|93
1585852500000|2020-04-02 18:35:00|22976.4|22964.4|23014.9|23002.9|23020.4|23008.4|22970.4|22958.4|84
1585852800000|2020-04-02 18:40:00|23014.4|23002.4|22975.4|22963.4|23016.4|23004.4|22975.4|22963.4|65
1585853100000|2020-04-02 18:45:00|22975.9|22963.9|22988.9|22976.9|23012.9|23000.9|22962.4|22950.4|75
1585853400000|2020-04-02 18:50:00|22984.4|22972.4|23034.9|23022.9|23040.4|23028.4|22978.9|22966.9|107
1585853700000|2020-04-02 18:55:00|23034.4|23022.4|23087.9|23053.9|23087.9|23059.4|23025.9|23013.9|128
1585854000000|2020-04-02 19:00:00|23091.7|23057.7|23103.1|23069.1|23117.3|23083.3|23080.5|23046.5|0
1585854300000|2020-04-02 19:05:00|23103.4|23069.4|23119.2|23085.2|23121.9|23087.9|23062.3|23028.3|0
1585854600000|2020-04-02 19:10:00|23119.6|23085.6|23089.7|23055.7|23126.7|23092.7|23075.2|23041.2|0
1585854900000|2020-04-02 19:15:00|23090|23056|23131.5|23097.5|23136.7|23102.7|23087|23053|0
1585855200000|2020-04-02 19:20:00|23131|23097|23139.6|23105.6|23161.4|23127.4|23121.5|23087.5|0
1585855500000|2020-04-02 19:25:00|23139.3|23105.3|23133.6|23099.6|23150.7|23116.7|23112.8|23078.8|0
1585855800000|2020-04-02 19:30:00|23133.4|23099.4|23121.7|23087.7|23158.4|23124.4|23089|23055|0
1585856100000|2020-04-02 19:35:00|23121.4|23087.4|23109|23075|23137.2|23103.2|23086.7|23052.7|0
1585856400000|2020-04-02 19:40:00|23108.8|23074.8|23195.8|23161.8|23198.5|23164.5|23106.7|23072.7|0
1585856700000|2020-04-02 19:45:00|23195.5|23161.5|23161|23127|23207.5|23173.5|23122|23088|0
1585857000000|2020-04-02 19:50:00|23164.7|23130.7|23227.5|23193.5|23274.8|23240.8|23164.7|23130.7|0
1585857300000|2020-04-02 19:55:00|23228.1|23194.1|23224.7|23190.7|23254.3|23220.3|23196.7|23162.7|0
1585857600000|2020-04-02 20:00:00|23226.3|23192.3|23266|23232|23291.8|23257.8|23219.8|23185.8|0
1585857900000|2020-04-02 20:05:00|23264.3|23230.3|23279.9|23245.9|23288.6|23254.6|23260.3|23226.3|0
1585858200000|2020-04-02 20:10:00|23281.6|23247.6|23236.7|23202.7|23284|23250|23228.3|23194.3|0
1585858500000|2020-04-02 20:15:00|23238|23204|23238.2|23204.2|23244.6|23210.6|23236.9|23202.9|0
1585858800000|2020-04-02 20:20:00|23237.9|23203.9|23231.9|23197.9|23237.9|23203.9|23229.3|23195.3|0
1585859100000|2020-04-02 20:25:00|23233|23199|23236.5|23202.5|23237.6|23203.6|23231.9|23197.9|0
1585859400000|2020-04-02 20:30:00|23235.5|23201.5|23269.2|23235.2|23272.4|23238.4|23235.5|23201.5|0
1585859700000|2020-04-02 20:35:00|23270.8|23236.8|23271.9|23237.9|23275.1|23241.1|23268.7|23234.7|0
1585860000000|2020-04-02 20:40:00|23270.3|23236.3|23236.6|23202.6|23273.5|23239.5|23230.1|23196.1|0
1585860300000|2020-04-02 20:45:00|23238.2|23204.2|23257|23223|23262.5|23228.5|23223.7|23189.7|0
1585860600000|2020-04-02 20:50:00|23258.7|23224.7|23244.4|23210.4|23261.9|23227.9|23236.3|23202.3|0
1585860900000|2020-04-02 20:55:00|23246|23212|23237.9|23203.9|23254.1|23220.1|23228.2|23194.2|0
1585861200000|2020-04-02 21:00:00|23238.7|23204.7|23238.5|23204.5|23244.3|23210.3|23233.8|23199.8|0
1585861500000|2020-04-02 21:05:00|23238.9|23204.9|23233.6|23199.6|23240.4|23206.4|23233.6|23199.6|0
1585861800000|2020-04-02 21:10:00|23234.7|23200.7|23236.2|23202.2|23239.5|23205.5|23232.3|23198.3|0
1585862100000|2020-04-02 21:15:00|23235.4|23201.4|23234.5|23200.5|23237.6|23203.6|23233.3|23199.3|0
1585862400000|2020-04-02 21:20:00|23234.7|23200.7|23220.1|23186.1|23234.9|23200.9|23220.1|23186.1|0
1585862700000|2020-04-02 21:25:00|23221.8|23187.8|23211.5|23177.5|23224|23190|23211.5|23177.5|0
1585863000000|2020-04-02 21:30:00|23212.2|23178.2|23220.1|23186.1|23220.1|23186.1|23206.9|23172.9|0
1585863300000|2020-04-02 21:35:00|23218.9|23184.9|23221.3|23187.3|23221.3|23187.3|23218.2|23184.2|0
1585863600000|2020-04-02 21:40:00|23220.8|23186.8|23221.9|23187.9|23221.9|23187.9|23220.8|23186.8|0
1585863900000|2020-04-02 21:45:00|23223.6|23189.6|23228.8|23194.8|23228.8|23194.8|23222.9|23188.9|0
1585864200000|2020-04-02 21:50:00|23227.4|23193.4|23227.5|23193.5|23230|23196|23226.8|23192.8|0
1585864500000|2020-04-02 21:55:00|23226.3|23192.3|23228.4|23194.4|23229.6|23195.6|23225.4|23191.4|0
1585864800000|2020-04-02 22:00:00|23224.6|23190.6|23195.8|23161.8|23224.6|23190.6|23171.5|23137.5|0
1585865100000|2020-04-02 22:05:00|23196.6|23162.6|23218.4|23184.4|23224.9|23190.9|23195|23161|0
1585865400000|2020-04-02 22:10:00|23219.6|23185.6|23239.7|23205.7|23259.6|23225.6|23219.6|23185.6|0
1585865700000|2020-04-02 22:15:00|23242.1|23208.1|23251.3|23217.3|23256.2|23222.2|23233.5|23199.5|0
1585866000000|2020-04-02 22:20:00|23252.1|23218.1|23256.6|23222.6|23278|23244|23251.7|23217.7|0
1585866300000|2020-04-02 22:25:00|23255|23221|23258.3|23224.3|23267.3|23233.3|23251.8|23217.8|0
1585866600000|2020-04-02 22:30:00|23257.5|23223.5|23246.4|23212.4|23264.1|23230.1|23246.3|23212.3|0
1585866900000|2020-04-02 22:35:00|23248.1|23214.1|23232.7|23198.7|23253.1|23219.1|23227.2|23193.2|0
1585867200000|2020-04-02 22:40:00|23233.4|23199.4|23205.5|23171.5|23236.6|23202.6|23205.5|23171.5|0
1585867500000|2020-04-02 22:45:00|23207.1|23173.1|23224.9|23190.9|23227.3|23193.3|23207.1|23173.1|0
1585867800000|2020-04-02 22:50:00|23226.6|23192.6|23232.5|23198.5|23234.7|23200.7|23224.1|23190.1|0
1585868100000|2020-04-02 22:55:00|23231.7|23197.7|23246.7|23212.7|23251.5|23217.5|23227.7|23193.7|0
1585868400000|2020-04-02 23:00:00|23247.4|23213.4|23244.8|23210.8|23261.2|23227.2|23235.8|23201.8|0
1585868700000|2020-04-02 23:05:00|23245.5|23211.5|23232.6|23198.6|23256.1|23222.1|23232.6|23198.6|0
1585869000000|2020-04-02 23:10:00|23233.4|23199.4|23214.8|23180.8|23235.8|23201.8|23203.5|23169.5|0
1585869300000|2020-04-02 23:15:00|23213.2|23179.2|23225.6|23191.6|23225.6|23191.6|23212.4|23178.4|0
1585869600000|2020-04-02 23:20:00|23227.2|23193.2|23215.9|23181.9|23228.8|23194.8|23215.9|23181.9|0
1585869900000|2020-04-02 23:25:00|23214.3|23180.3|23214.7|23180.7|23222.4|23188.4|23212.7|23178.7|0
1585870200000|2020-04-02 23:30:00|23215.6|23181.6|23190.5|23156.5|23217.2|23183.2|23188.1|23154.1|0
1585870500000|2020-04-02 23:35:00|23189.7|23155.7|23159.6|23125.6|23208.2|23174.2|23158.8|23124.8|0
1585870800000|2020-04-02 23:40:00|23160.4|23126.4|23126.9|23092.9|23172|23138|23122.3|23088.3|0
1585871100000|2020-04-02 23:45:00|23125.3|23091.3|23140.1|23106.1|23153.2|23119.2|23125.3|23091.3|0
1585871400000|2020-04-02 23:50:00|23140.9|23106.9|23137.2|23103.2|23152.7|23118.7|23134.8|23100.8|0
1585871700000|2020-04-02 23:55:00|23134.8|23100.8|23152.9|23118.9|23159.9|23125.9|23134|23100|0
1585872000000|2020-04-03 00:00:00|23148|23114|23186.1|23152.1|23199.1|23165.1|23139.1|23105.1|0
1585872300000|2020-04-03 00:05:00|23182|23148|23148.4|23114.4|23184.5|23150.5|23142.8|23108.8|0
1585872600000|2020-04-03 00:10:00|23146|23112|23133.1|23099.1|23169.5|23135.5|23133.1|23099.1|0
1585872900000|2020-04-03 00:15:00|23132.3|23098.3|23094.5|23060.5|23142|23108|23070|23036|0
1585873200000|2020-04-03 00:20:00|23094.8|23060.8|23127.2|23093.2|23127.2|23093.2|23080.1|23046.1|0
1585873500000|2020-04-03 00:25:00|23126.7|23092.7|23129.7|23095.7|23149.5|23115.5|23117.5|23083.5|0
1585873800000|2020-04-03 00:30:00|23129.3|23095.3|23111.4|23077.4|23132.6|23098.6|23100.4|23066.4|0
1585874100000|2020-04-03 00:35:00|23113.6|23079.6|23122.8|23088.8|23145.2|23111.2|23109.8|23075.8|0
1585874400000|2020-04-03 00:40:00|23122|23088|23099.6|23065.6|23132|23098|23091.8|23057.8|0
1585874700000|2020-04-03 00:45:00|23099.2|23065.2|23081|23047|23099.2|23065.2|23065.6|23031.6|0
1585875000000|2020-04-03 00:50:00|23081.4|23047.4|23072.1|23038.1|23100|23066|23067.5|23033.5|0
1585875300000|2020-04-03 00:55:00|23070|23036|23095.6|23061.6|23103|23069|23068|23034|0
1585875600000|2020-04-03 01:00:00|23091.3|23057.3|23064.7|23030.7|23092.6|23058.6|23038.8|23004.8|0
1585875900000|2020-04-03 01:05:00|23063.8|23029.8|23048|23014|23077.8|23043.8|23036|23002|0
1585876200000|2020-04-03 01:10:00|23050.2|23016.2|23055.4|23021.4|23060.3|23026.3|23029.8|22995.8|0
1585876500000|2020-04-03 01:15:00|23051.2|23017.2|23009.6|23000.6|23051.2|23035.1|22977.6|22968.6|1998
1585876800000|2020-04-03 01:20:00|23010.1|23001.1|23021.6|23012.6|23052.1|23043.1|22994.6|22985.6|1116
1585877100000|2020-04-03 01:25:00|23024.1|23015.1|23002.1|22993.1|23067.6|23058.6|23002.1|22993.1|1123
1585877400000|2020-04-03 01:30:00|23003.6|22994.6|23123.1|23114.1|23155.1|23146.1|23003.6|22994.6|3788
1585877700000|2020-04-03 01:35:00|23122.6|23113.6|23091.1|23082.1|23123.1|23114.1|23062.6|23053.6|2509
1585878000000|2020-04-03 01:40:00|23088.1|23079.1|22987.6|22978.6|23114.6|23105.6|22982.1|22973.1|2972
1585878300000|2020-04-03 01:45:00|22987.1|22978.1|23104.6|23095.6|23107.1|23098.1|22979.6|22970.6|2467
1585878600000|2020-04-03 01:50:00|23102.6|23093.6|23111.6|23102.6|23138.1|23129.1|23086.6|23077.6|2259
1585878900000|2020-04-03 01:55:00|23111.1|23102.1|23164.1|23155.1|23164.1|23155.1|23068.1|23059.1|2190
1585879200000|2020-04-03 02:00:00|23165.6|23156.6|23154.1|23145.1|23187.6|23178.6|23143.1|23134.1|2028
1585879500000|2020-04-03 02:05:00|23154.6|23145.6|23142.6|23133.6|23174.6|23165.6|23112.1|23103.1|1897
1585879800000|2020-04-03 02:10:00|23142.1|23133.1|23118.1|23109.1|23145.6|23136.6|23091.6|23082.6|1276
1585880100000|2020-04-03 02:15:00|23118.6|23109.6|23053.6|23044.6|23132.6|23123.6|23050.1|23041.1|2057
1585880400000|2020-04-03 02:20:00|23053.1|23044.1|23105.6|23096.6|23112.6|23103.6|23046.6|23037.6|1532
1585880700000|2020-04-03 02:25:00|23104.6|23095.6|23142.1|23133.1|23147.6|23138.6|23099.6|23090.6|1311
1585881000000|2020-04-03 02:30:00|23141.6|23132.6|23130.6|23121.6|23158.6|23149.6|23108.1|23099.1|1607
1585881300000|2020-04-03 02:35:00|23129.6|23120.6|23130.6|23121.6|23145.6|23136.6|23095.1|23086.1|1471
1585881600000|2020-04-03 02:40:00|23132.1|23123.1|23137.1|23128.1|23153.6|23144.6|23121.6|23112.6|862
1585881900000|2020-04-03 02:45:00|23137.6|23128.6|23122.1|23113.1|23164.6|23155.6|23108.1|23099.1|1174
1585882200000|2020-04-03 02:50:00|23120.1|23111.1|23116.1|23107.1|23133.1|23124.1|23094.6|23085.6|954
1585882500000|2020-04-03 02:55:00|23116.6|23107.6|23129.6|23120.6|23152.6|23143.6|23116.6|23107.6|765
1585882800000|2020-04-03 03:00:00|23128.6|23119.6|23098.1|23089.1|23128.6|23119.6|23093.6|23084.6|817
1585883100000|2020-04-03 03:05:00|23097.6|23088.6|23127.1|23118.1|23132.1|23123.1|23087.6|23078.6|881
1585883400000|2020-04-03 03:10:00|23126.6|23117.6|23076.1|23067.1|23128.6|23119.6|23076.1|23067.1|948
1585883700000|2020-04-03 03:15:00|23075.6|23066.6|23070.1|23061.1|23087.1|23078.1|23067.1|23058.1|812
1585884000000|2020-04-03 03:20:00|23070.6|23061.6|23053.1|23044.1|23071.1|23062.1|23046.6|23037.6|1054
1585884300000|2020-04-03 03:25:00|23052.1|23043.1|23087.6|23078.6|23101.6|23092.6|23050.6|23041.6|937
1585884600000|2020-04-03 03:30:00|23088.1|23079.1|23069.1|23060.1|23095.6|23086.6|23051.6|23042.6|1026
1585884900000|2020-04-03 03:35:00|23069.6|23060.6|23109.6|23100.6|23109.6|23100.6|23059.6|23050.6|1017
1585885200000|2020-04-03 03:40:00|23109.1|23100.1|23087.6|23078.6|23119.1|23110.1|23086.1|23077.1|629
1585885500000|2020-04-03 03:45:00|23088.1|23079.1|23094.1|23085.1|23107.6|23098.6|23072.1|23063.1|588
1585885800000|2020-04-03 03:50:00|23093.6|23084.6|23088.1|23079.1|23095.1|23086.1|23079.1|23070.1|501
1585886100000|2020-04-03 03:55:00|23089.1|23080.1|23085.1|23076.1|23100.1|23091.1|23081.6|23072.6|462
1585886400000|2020-04-03 04:00:00|23084.1|23075.1|23101.7|23067.7|23103.6|23075.1|23073.8|23039.8|0
1585886700000|2020-04-03 04:05:00|23101.3|23067.3|23071.3|23037.3|23102.1|23068.1|23070.2|23036.2|0
1585887000000|2020-04-03 04:10:00|23072.1|23038.1|23049.2|23015.2|23078.1|23044.1|23039.8|23005.8|0
1585887300000|2020-04-03 04:15:00|23049.6|23015.6|23031.5|22997.5|23060.8|23026.8|23029.9|22995.9|0
1585887600000|2020-04-03 04:20:00|23031.9|22997.9|23045.1|23011.1|23046.3|23012.3|23030.5|22996.5|0
1585887900000|2020-04-03 04:25:00|23045.5|23011.5|23037.3|23003.3|23059|23025|23037.3|23003.3|0
1585888200000|2020-04-03 04:30:00|23036.5|23002.5|23031.1|22997.1|23041.8|23007.8|23021.4|22987.4|0
1585888500000|2020-04-03 04:35:00|23028.9|22994.9|23020.2|22986.2|23039.3|23005.3|23001.2|22967.2|0
1585888800000|2020-04-03 04:40:00|23019.8|22985.8|23030.2|22996.2|23042.8|23008.8|23019.8|22985.8|0
1585889100000|2020-04-03 04:45:00|23030.6|22996.6|23046.7|23012.7|23066.5|23032.5|23030.5|22996.5|0
1585889400000|2020-04-03 04:50:00|23046.3|23012.3|23020.5|22986.5|23049.8|23015.8|23017.5|22983.5|0
1585889700000|2020-04-03 04:55:00|23020.1|22986.1|23043.8|23009.8|23045.1|23011.1|23014.5|22980.5|42
1585890000000|2020-04-03 05:00:00|23043.4|23009.4|23030.1|23021.1|23043.4|23034.1|23003.1|22994.1|1873
1585890300000|2020-04-03 05:05:00|23030.6|23021.6|23035.1|23026.1|23049.1|23040.1|23013.6|23004.6|1273
1585890600000|2020-04-03 05:10:00|23035.6|23026.6|23027.6|23018.6|23063.1|23054.1|23019.6|23010.6|1145
1585890900000|2020-04-03 05:15:00|23028.1|23019.1|23019.6|23010.6|23052.1|23043.1|23013.6|23004.6|836
1585891200000|2020-04-03 05:20:00|23019.1|23010.1|23043.6|23034.6|23048.6|23039.6|23011.1|23002.1|755
1585891500000|2020-04-03 05:25:00|23043.1|23034.1|23013.1|23004.1|23043.1|23034.1|22999.6|22990.6|987
1585891800000|2020-04-03 05:30:00|23011.1|23002.1|23029.1|23020.1|23033.1|23024.1|22990.6|22981.6|1224
1585892100000|2020-04-03 05:35:00|23030.1|23021.1|23036.1|23027.1|23042.1|23033.1|23014.6|23005.6|755
1585892400000|2020-04-03 05:40:00|23037.6|23028.6|23073.6|23064.6|23108.1|23099.1|23036.1|23027.1|2037
1585892700000|2020-04-03 05:45:00|23074.1|23065.1|23107.1|23098.1|23122.1|23113.1|23071.6|23062.6|1344
1585893000000|2020-04-03 05:50:00|23106.6|23097.6|23119.6|23110.6|23121.6|23112.6|23089.6|23080.6|1015
1585893300000|2020-04-03 05:55:00|23120.1|23111.1|23133.1|23124.1|23136.6|23127.6|23104.1|23095.1|1352
1585893600000|2020-04-03 06:00:00|23133.6|23124.6|23086.1|23077.1|23136.6|23127.6|23083.1|23074.1|962
1585893900000|2020-04-03 06:05:00|23086.6|23077.6|23077.1|23068.1|23096.6|23087.6|23069.1|23060.1|992
1585894200000|2020-04-03 06:10:00|23077.6|23068.6|23066.1|23057.1|23099.1|23090.1|23054.1|23045.1|1035
1585894500000|2020-04-03 06:15:00|23066.6|23057.6|23053.6|23044.6|23082.1|23073.1|23048.1|23039.1|790
1585894800000|2020-04-03 06:20:00|23053.1|23044.1|23053.6|23044.6|23060.1|23051.1|23035.1|23026.1|885
1585895100000|2020-04-03 06:25:00|23053.1|23044.1|23052.6|23043.6|23068.1|23059.1|23045.1|23036.1|776
1585895400000|2020-04-03 06:30:00|23050.6|23041.6|23085.6|23076.6|23097.1|23088.1|23043.1|23034.1|1142
1585895700000|2020-04-03 06:35:00|23083.6|23074.6|23056.6|23047.6|23099.1|23090.1|23049.6|23040.6|779
1585896000000|2020-04-03 06:40:00|23057.1|23048.1|23090.6|23081.6|23092.1|23083.1|23050.6|23041.6|643
1585896300000|2020-04-03 06:45:00|23091.1|23082.1|23128.1|23119.1|23146.6|23137.6|23090.6|23081.6|1723
1585896600000|2020-04-03 06:50:00|23128.6|23119.6|23117.6|23108.6|23139.6|23130.6|23116.1|23107.1|742
1585896900000|2020-04-03 06:55:00|23119.1|23110.1|23116.1|23107.1|23124.6|23115.6|23098.6|23089.6|973
1585897200000|2020-04-03 07:00:00|23114.1|23105.1|23109.1|23100.1|23121.1|23112.1|23077.6|23068.6|1132
1585897500000|2020-04-03 07:05:00|23109.6|23100.6|23094.1|23085.1|23132.6|23123.6|23094.1|23085.1|1110
1585897800000|2020-04-03 07:10:00|23093.6|23084.6|23108.6|23099.6|23120.6|23111.6|23079.6|23070.6|782
1585898100000|2020-04-03 07:15:00|23108.1|23099.1|23073.1|23064.1|23112.6|23103.6|23066.1|23057.1|899
1585898400000|2020-04-03 07:20:00|23073.6|23064.6|23121.1|23112.1|23121.6|23112.6|23071.6|23062.6|923
1585898700000|2020-04-03 07:25:00|23121.6|23112.6|23129.1|23120.1|23135.6|23126.6|23114.6|23105.6|724
1585899000000|2020-04-03 07:30:00|23129.6|23120.6|23141.6|23132.6|23148.6|23139.6|23120.6|23111.6|908
1585899300000|2020-04-03 07:35:00|23142.1|23133.1|23144.6|23135.6|23154.6|23145.6|23122.1|23113.1|1053
1585899600000|2020-04-03 07:40:00|23146.1|23137.1|23201.6|23192.6|23202.1|23193.1|23136.6|23127.6|1651
1585899900000|2020-04-03 07:45:00|23201.1|23192.1|23175.6|23166.6|23201.6|23192.6|23161.6|23152.6|1265
1585900200000|2020-04-03 07:50:00|23176.1|23167.1|23182.6|23173.6|23196.6|23187.6|23169.1|23160.1|838
1585900500000|2020-04-03 07:55:00|23181.1|23172.1|23168.6|23159.6|23182.1|23173.1|23154.6|23145.6|1150
1585900800000|2020-04-03 08:00:00|23168.1|23159.1|23179.6|23170.6|23179.6|23170.6|23157.1|23148.1|1029
1585901100000|2020-04-03 08:05:00|23178.1|23169.1|23219.6|23210.6|23221.1|23212.1|23163.1|23154.1|1663
1585901400000|2020-04-03 08:10:00|23221.6|23212.6|23180.6|23171.6|23221.6|23212.6|23179.1|23170.1|709
1585901700000|2020-04-03 08:15:00|23194.1|23185.1|23158.1|23149.1|23196.1|23187.1|23155.6|23146.6|1023
1585902000000|2020-04-03 08:20:00|23159.6|23150.6|23152.1|23143.1|23164.1|23155.1|23141.6|23132.6|536
1585902300000|2020-04-03 08:25:00|23153.6|23144.6|23170.1|23161.1|23172.6|23163.6|23142.6|23133.6|791
1585902600000|2020-04-03 08:30:00|23174.6|23140.6|23143.2|23109.2|23192|23158|23133.6|23099.6|0
1585902900000|2020-04-03 08:35:00|23144|23110|23141.1|23107.1|23168.9|23134.9|23120.8|23086.8|0
1585903200000|2020-04-03 08:40:00|23141.9|23107.9|23158.5|23124.5|23158.5|23124.5|23119.5|23085.5|0
1585903500000|2020-04-03 08:45:00|23157.7|23123.7|23166.6|23132.6|23169.1|23135.1|23147.1|23113.1|0
1585903800000|2020-04-03 08:50:00|23162.2|23128.2|23164.6|23130.6|23171.5|23137.5|23144.8|23110.8|0
1585904100000|2020-04-03 08:55:00|23163.8|23129.8|23168.2|23134.2|23177.5|23143.5|23163|23129|0
1585904400000|2020-04-03 09:00:00|23169|23135|23162.7|23128.7|23210|23176|23162.7|23128.7|0
1585904700000|2020-04-03 09:05:00|23162.3|23128.3|23147.2|23113.2|23167.1|23133.1|23132.7|23098.7|0
1585905000000|2020-04-03 09:10:00|23142.8|23108.8|23159.1|23125.1|23163.1|23129.1|23139.9|23105.9|0
1585905300000|2020-04-03 09:15:00|23158.6|23124.6|23115.1|23103.1|23158.6|23146.1|23102.6|23090.6|487
1585905600000|2020-04-03 09:20:00|23116.1|23104.1|23087.6|23075.6|23116.1|23104.1|23069.6|23057.6|370
1585905900000|2020-04-03 09:25:00|23087.1|23075.1|23110.1|23098.1|23110.1|23098.1|23078.1|23066.1|278
1585906200000|2020-04-03 09:30:00|23109.6|23097.6|23088.6|23076.6|23116.1|23104.1|23085.6|23073.6|136
1585906500000|2020-04-03 09:35:00|23088.1|23076.1|23088.1|23076.1|23094.1|23082.1|23080.6|23068.6|87
1585906800000|2020-04-03 09:40:00|23087.6|23075.6|23114.1|23102.1|23124.6|23112.6|23087.6|23075.6|173
1585907100000|2020-04-03 09:45:00|23113.6|23101.6|23112.6|23100.6|23119.1|23107.1|23088.1|23076.1|160
1585907400000|2020-04-03 09:50:00|23113.1|23101.1|23130.1|23118.1|23141.6|23129.6|23104.6|23092.6|178
1585907700000|2020-04-03 09:55:00|23129.1|23117.1|23134.6|23122.6|23140.1|23128.1|23115.1|23103.1|104
1585908000000|2020-04-03 10:00:00|23135.1|23123.1|23131.6|23119.6|23136.1|23124.1|23121.1|23109.1|141
1585908300000|2020-04-03 10:05:00|23132.1|23120.1|23135.1|23123.1|23146.6|23134.6|23118.1|23106.1|112
1585908600000|2020-04-03 10:10:00|23134.6|23122.6|23121.6|23109.6|23134.6|23122.6|23109.1|23097.1|172
1585908900000|2020-04-03 10:15:00|23122.6|23110.6|23123.6|23111.6|23129.6|23117.6|23114.6|23102.6|144
1585909200000|2020-04-03 10:20:00|23125.6|23113.6|23129.1|23117.1|23137.1|23125.1|23104.1|23092.1|178
1585909500000|2020-04-03 10:25:00|23129.6|23117.6|23114.1|23102.1|23132.6|23120.6|23111.1|23099.1|73
1585909800000|2020-04-03 10:30:00|23114.6|23102.6|23144.1|23132.1|23145.6|23133.6|23109.1|23097.1|96
1585910100000|2020-04-03 10:35:00|23144.6|23132.6|23122.1|23110.1|23149.1|23137.1|23116.6|23104.6|106
1585910400000|2020-04-03 10:40:00|23121.6|23109.6|23120.1|23108.1|23137.6|23125.6|23114.6|23102.6|84
1585910700000|2020-04-03 10:45:00|23121.1|23109.1|23130.1|23118.1|23141.1|23129.1|23120.6|23108.6|47
1585911000000|2020-04-03 10:50:00|23130.6|23118.6|23130.1|23118.1|23137.1|23125.1|23128.1|23116.1|29
1585911300000|2020-04-03 10:55:00|23130.6|23118.6|23114.1|23102.1|23132.6|23120.6|23114.1|23102.1|90
1585911600000|2020-04-03 11:00:00|23116.6|23104.6|23132.6|23120.6|23133.6|23121.6|23108.1|23096.1|105
1585911900000|2020-04-03 11:05:00|23133.1|23121.1|23109.6|23097.6|23133.1|23121.1|23105.1|23093.1|160
1585912200000|2020-04-03 11:10:00|23108.1|23096.1|23119.6|23107.6|23122.6|23110.6|23104.1|23092.1|146
1585912500000|2020-04-03 11:15:00|23119.1|23107.1|23102.6|23090.6|23123.6|23111.6|23100.1|23088.1|71
1585912800000|2020-04-03 11:20:00|23105.1|23093.1|23128.6|23116.6|23130.6|23118.6|23101.1|23089.1|105
1585913100000|2020-04-03 11:25:00|23128.1|23116.1|23129.6|23117.6|23130.1|23118.1|23114.1|23102.1|37
1585913400000|2020-04-03 11:30:00|23126.6|23114.6|23141.1|23129.1|23143.6|23131.6|23122.1|23110.1|81
1585913700000|2020-04-03 11:35:00|23141.6|23129.6|23161.6|23149.6|23169.6|23157.6|23138.1|23126.1|188
1585914000000|2020-04-03 11:40:00|23162.1|23150.1|23152.6|23140.6|23162.6|23150.6|23143.6|23131.6|68
1585914300000|2020-04-03 11:45:00|23153.1|23141.1|23221.1|23209.1|23243.1|23231.1|23151.6|23139.6|499
1585914600000|2020-04-03 11:50:00|23221.6|23209.6|23226.6|23214.6|23240.1|23228.1|23212.6|23200.6|197
1585914900000|2020-04-03 11:55:00|23227.1|23215.1|23320.6|23308.6|23340.1|23328.1|23216.1|23204.1|858
1585915200000|2020-04-03 12:00:00|23321.1|23309.1|23307.1|23295.1|23339.1|23327.1|23297.6|23285.6|436
1585915500000|2020-04-03 12:05:00|23306.6|23294.6|23275.1|23263.1|23315.1|23303.1|23275.1|23263.1|271
1585915800000|2020-04-03 12:10:00|23276.1|23264.1|23259.6|23247.6|23287.6|23275.6|23250.1|23238.1|289
1585916100000|2020-04-03 12:15:00|23258.6|23246.6|23236.1|23224.1|23263.1|23251.1|23229.1|23217.1|186
1585916400000|2020-04-03 12:20:00|23236.6|23224.6|23255.6|23243.6|23258.1|23246.1|23220.1|23208.1|229
1585916700000|2020-04-03 12:25:00|23254.6|23242.6|23229.1|23217.1|23254.6|23242.6|23217.1|23205.1|229
1585917000000|2020-04-03 12:30:00|23228.6|23216.6|23247.6|23235.6|23289.6|23277.6|23143.1|23131.1|940
1585917300000|2020-04-03 12:35:00|23249.6|23237.6|23256.6|23244.6|23268.1|23256.1|23230.1|23218.1|201
1585917600000|2020-04-03 12:40:00|23254.1|23242.1|23241.6|23229.6|23283.6|23271.6|23231.1|23219.1|255
1585917900000|2020-04-03 12:45:00|23241.1|23229.1|23233.1|23221.1|23262.1|23250.1|23203.6|23191.6|284
1585918200000|2020-04-03 12:50:00|23233.6|23221.6|23230.1|23218.1|23242.6|23230.6|23211.6|23199.6|114
1585918500000|2020-04-03 12:55:00|23230.6|23218.6|23222.1|23210.1|23233.6|23221.6|23206.6|23194.6|158
1585918800000|2020-04-03 13:00:00|23221.6|23209.6|23271.6|23259.6|23283.6|23271.6|23217.6|23205.6|228
1585919100000|2020-04-03 13:05:00|23271.1|23259.1|23244.1|23232.1|23278.1|23266.1|23238.1|23226.1|143
1585919400000|2020-04-03 13:10:00|23243.1|23231.1|23246.6|23234.6|23260.1|23248.1|23231.1|23219.1|118
1585919700000|2020-04-03 13:15:00|23244.6|23232.6|23232.1|23220.1|23264.1|23252.1|23226.1|23214.1|138
1585920000000|2020-04-03 13:20:00|23231.6|23219.6|23251.6|23239.6|23261.1|23249.1|23231.6|23219.6|129
1585920300000|2020-04-03 13:25:00|23251.1|23239.1|23237.1|23225.1|23256.6|23244.6|23233.6|23221.6|98
1585920600000|2020-04-03 13:30:00|23234.6|23222.6|23264.6|23252.6|23275.1|23263.1|23216.6|23204.6|470
1585920900000|2020-04-03 13:35:00|23264.1|23252.1|23291.6|23279.6|23294.1|23282.1|23243.1|23231.1|298
1585921200000|2020-04-03 13:40:00|23290.1|23278.1|23287.6|23275.6|23322.6|23310.6|23269.1|23257.1|505
1585921500000|2020-04-03 13:45:00|23288.1|23276.1|23261.1|23249.1|23295.1|23283.1|23256.1|23244.1|340
1585921800000|2020-04-03 13:50:00|23261.6|23249.6|23244.6|23232.6|23275.1|23263.1|23222.1|23210.1|366
1585922100000|2020-04-03 13:55:00|23241.6|23229.6|23262.6|23250.6|23281.6|23269.6|23240.1|23228.1|289
1585922400000|2020-04-03 14:00:00|23270.1|23258.1|23241.6|23229.6|23304.6|23292.6|23238.1|23226.1|409
1585922700000|2020-04-03 14:05:00|23241.1|23229.1|23272.1|23260.1|23278.6|23266.6|23241.1|23229.1|235
1585923000000|2020-04-03 14:10:00|23272.6|23260.6|23264.1|23252.1|23275.1|23263.1|23256.6|23244.6|140
1585923300000|2020-04-03 14:15:00|23263.6|23251.6|23204.6|23192.6|23264.1|23252.1|23202.6|23190.6|338
1585923600000|2020-04-03 14:20:00|23204.1|23192.1|23217.1|23205.1|23224.6|23212.6|23184.6|23172.6|337
1585923900000|2020-04-03 14:25:00|23216.6|23204.6|23196.6|23184.6|23216.6|23204.6|23190.1|23178.1|271
1585924200000|2020-04-03 14:30:00|23199.1|23187.1|23155.6|23143.6|23210.1|23198.1|23150.1|23138.1|463
1585924500000|2020-04-03 14:35:00|23153.6|23141.6|23160.1|23148.1|23182.1|23170.1|23148.6|23136.6|376
1585924800000|2020-04-03 14:40:00|23160.6|23148.6|23184.1|23172.1|23188.1|23176.1|23154.6|23142.6|254
1585925100000|2020-04-03 14:45:00|23183.6|23171.6|23189.6|23177.6|23197.6|23185.6|23170.6|23158.6|220
1585925400000|2020-04-03 14:50:00|23189.1|23177.1|23160.1|23148.1|23203.1|23191.1|23157.1|23145.1|310
1585925700000|2020-04-03 14:55:00|23160.6|23148.6|23187.6|23175.6|23199.6|23187.6|23156.1|23144.1|185
1585926000000|2020-04-03 15:00:00|23189.1|23177.1|23179.6|23167.6|23209.1|23197.1|23178.1|23166.1|182
1585926300000|2020-04-03 15:05:00|23180.1|23168.1|23135.1|23123.1|23181.1|23169.1|23121.1|23109.1|444
1585926600000|2020-04-03 15:10:00|23133.6|23121.6|23116.6|23104.6|23151.1|23139.1|23114.1|23102.1|368
1585926900000|2020-04-03 15:15:00|23117.1|23105.1|23109.1|23097.1|23119.1|23107.1|23093.1|23081.1|443
1585927200000|2020-04-03 15:20:00|23108.6|23096.6|23061.6|23049.6|23121.6|23109.6|23057.6|23045.6|423
1585927500000|2020-04-03 15:25:00|23061.1|23049.1|23067.1|23055.1|23074.6|23062.6|23046.6|23034.6|447
1585927800000|2020-04-03 15:30:00|23066.1|23054.1|23083.1|23071.1|23089.1|23077.1|23044.6|23032.6|314
1585928100000|2020-04-03 15:35:00|23083.6|23071.6|23061.1|23049.1|23086.1|23074.1|23039.1|23027.1|493
1585928400000|2020-04-03 15:40:00|23061.6|23049.6|23018.6|23006.6|23061.6|23049.6|23013.6|23001.6|365
1585928700000|2020-04-03 15:45:00|23019.1|23007.1|22992.6|22980.6|23019.1|23007.1|22977.6|22965.6|514
1585929000000|2020-04-03 15:50:00|22993.1|22981.1|22993.1|22981.1|22998.1|22986.1|22978.1|22966.1|167
1585929300000|2020-04-03 15:55:00|22992.6|22980.6|23005.1|22993.1|23019.1|23007.1|22992.6|22980.6|279
1585929600000|2020-04-03 16:00:00|23004.1|22992.1|23019.6|23007.6|23029.6|23017.6|22998.1|22986.1|276
1585929900000|2020-04-03 16:05:00|23018.1|23006.1|22988.1|22976.1|23018.1|23006.1|22963.6|22951.6|397
1585930200000|2020-04-03 16:10:00|22990.6|22978.6|22976.1|22964.1|23002.1|22990.1|22967.1|22955.1|270
1585930500000|2020-04-03 16:15:00|22976.6|22964.6|22966.1|22954.1|22983.1|22971.1|22957.1|22945.1|220
1585930800000|2020-04-03 16:20:00|22966.6|22954.6|22977.1|22965.1|22993.6|22981.6|22960.6|22948.6|167
1585931100000|2020-04-03 16:25:00|22976.6|22964.6|22989.6|22977.6|22990.1|22978.1|22949.1|22937.1|246
1585931400000|2020-04-03 16:30:00|22988.1|22976.1|22999.6|22987.6|23025.6|23013.6|22981.6|22969.6|266
1585931700000|2020-04-03 16:35:00|23000.1|22988.1|23020.1|23008.1|23021.1|23009.1|22994.1|22982.1|155
1585932000000|2020-04-03 16:40:00|23020.6|23008.6|23038.6|23026.6|23039.6|23027.6|23000.1|22988.1|207
1585932300000|2020-04-03 16:45:00|23039.1|23027.1|22992.6|22980.6|23041.1|23029.1|22982.1|22970.1|188
1585932600000|2020-04-03 16:50:00|22993.1|22981.1|23004.6|22992.6|23012.1|23000.1|22986.1|22974.1|72
1585932900000|2020-04-03 16:55:00|23004.1|22992.1|23016.6|23004.6|23021.1|23009.1|22995.1|22983.1|118
1585933200000|2020-04-03 17:00:00|23017.1|23005.1|23019.6|23007.6|23022.1|23010.1|22997.1|22985.1|86
1585933500000|2020-04-03 17:05:00|23020.1|23008.1|23064.1|23052.1|23066.1|23054.1|23007.1|22995.1|292
1585933800000|2020-04-03 17:10:00|23063.6|23051.6|23020.6|23008.6|23066.6|23054.6|23019.1|23007.1|139
1585934100000|2020-04-03 17:15:00|23020.1|23008.1|23035.1|23023.1|23040.6|23028.6|23019.1|23007.1|78
1585934400000|2020-04-03 17:20:00|23034.1|23022.1|23000.6|22988.6|23044.1|23032.1|23000.1|22988.1|125
1585934700000|2020-04-03 17:25:00|23000.1|22988.1|22988.6|22976.6|23000.6|22988.6|22968.6|22956.6|131
1585935000000|2020-04-03 17:30:00|22988.1|22976.1|22984.1|22972.1|22988.1|22976.1|22965.6|22953.6|101
1585935300000|2020-04-03 17:35:00|22983.6|22971.6|22982.1|22970.1|22999.6|22987.6|22978.1|22966.1|78
1585935600000|2020-04-03 17:40:00|22982.6|22970.6|22986.1|22974.1|22987.1|22975.1|22966.1|22954.1|92
1585935900000|2020-04-03 17:45:00|22985.6|22973.6|22993.1|22981.1|23002.1|22990.1|22984.6|22972.6|67
1585936200000|2020-04-03 17:50:00|22992.6|22980.6|22985.6|22973.6|22999.6|22987.6|22977.6|22965.6|40
1585936500000|2020-04-03 17:55:00|22985.1|22973.1|22987.6|22975.6|22988.1|22976.1|22970.1|22958.1|61
1585936800000|2020-04-03 18:00:00|22987.1|22975.1|22980.6|22968.6|23000.6|22988.6|22972.1|22960.1|79
1585937100000|2020-04-03 18:05:00|22980.1|22968.1|22965.6|22953.6|22982.1|22970.1|22964.1|22952.1|77
1585937400000|2020-04-03 18:10:00|22965.1|22953.1|22970.1|22958.1|22974.1|22962.1|22951.6|22939.6|116
1585937700000|2020-04-03 18:15:00|22969.6|22957.6|22967.1|22955.1|22979.6|22967.6|22962.1|22950.1|74
1585938000000|2020-04-03 18:20:00|22966.6|22954.6|22981.6|22969.6|22983.6|22971.6|22964.1|22952.1|56
1585938300000|2020-04-03 18:25:00|22980.6|22968.6|23002.6|22990.6|23006.1|22994.1|22973.6|22961.6|84
1585938600000|2020-04-03 18:30:00|23003.1|22991.1|22994.1|22982.1|23003.6|22991.6|22980.1|22968.1|55
1585938900000|2020-04-03 18:35:00|22994.6|22982.6|22992.1|22980.1|22999.1|22987.1|22984.6|22972.6|56
1585939200000|2020-04-03 18:40:00|22992.6|22980.6|22979.6|22967.6|23003.1|22991.1|22978.1|22966.1|56
1585939500000|2020-04-03 18:45:00|22980.6|22968.6|22996.6|22984.6|22998.1|22986.1|22978.6|22966.6|90
1585939800000|2020-04-03 18:50:00|22997.1|22985.1|23044.6|23032.6|23065.6|23053.6|22988.1|22976.1|214
1585940100000|2020-04-03 18:55:00|23042.1|23030.1|23052.1|23018.1|23055.1|23043.1|23025.6|23013.6|127
1585940400000|2020-04-03 19:00:00|23053.8|23019.8|23031.4|22997.4|23079.9|23045.9|23025.9|22991.9|0
1585940700000|2020-04-03 19:05:00|23031.7|22997.7|23028.6|22994.6|23039.4|23005.4|23019.4|22985.4|0
1585941000000|2020-04-03 19:10:00|23028.4|22994.4|23044.8|23010.8|23058.9|23024.9|23020.8|22986.8|0
1585941300000|2020-04-03 19:15:00|23043.1|23009.1|23050.6|23016.6|23080.6|23046.6|23032.2|22998.2|0
1585941600000|2020-04-03 19:20:00|23051.5|23017.5|23021.6|22987.6|23055.9|23021.9|23011.2|22977.2|0
1585941900000|2020-04-03 19:25:00|23021.2|22987.2|23045.5|23011.5|23051|23017|23013.1|22979.1|0
1585942200000|2020-04-03 19:30:00|23047.2|23013.2|23022.3|22988.3|23078.3|23044.3|23016.2|22982.2|0
1585942500000|2020-04-03 19:35:00|23021.5|22987.5|22999.3|22965.3|23048.6|23014.6|22998.4|22964.4|0
1585942800000|2020-04-03 19:40:00|22999.7|22965.7|22978.6|22944.6|23017|22983|22974.2|22940.2|0
1585943100000|2020-04-03 19:45:00|22978.3|22944.3|23059.8|23025.8|23078.1|23044.1|22978.3|22944.3|0
1585943400000|2020-04-03 19:50:00|23060.1|23026.1|23122.7|23088.7|23153.6|23119.6|23060.1|23026.1|0
1585943700000|2020-04-03 19:55:00|23123.1|23089.1|23060.6|23026.6|23127|23093|23042.1|23008.1|0
1585944000000|2020-04-03 20:00:00|23065.5|23031.5|23078.5|23044.5|23091.5|23057.5|23041|23007|0
1585944300000|2020-04-03 20:05:00|23076.8|23042.8|23093.1|23059.1|23111.4|23077.4|23076.8|23042.8|0
1585944600000|2020-04-03 20:10:00|23092.3|23058.3|23081.5|23047.5|23122.5|23088.5|23080.1|23046.1|0
1585944900000|2020-04-03 20:15:00|23081.6|23047.6|23093.3|23059.3|23096.8|23062.8|23081.5|23047.5|0
1585945200000|2020-04-03 20:20:00|23094.5|23060.5|23091.3|23057.3|23094.5|23060.5|23087.1|23053.1|0
1585945500000|2020-04-03 20:25:00|23092.3|23058.3|23088.1|23054.1|23093|23059|23083.6|23049.6|0
1585945800000|2020-04-03 20:30:00|23089.3|23055.3|23084.4|23050.4|23105.6|23071.6|23076.2|23042.2|0
1585946100000|2020-04-03 20:35:00|23087.6|23053.6|23073|23039|23087.6|23053.6|23063.2|23029.2|0
1585946400000|2020-04-03 20:40:00|23071.4|23037.4|23072.9|23038.9|23076.2|23042.2|23064.8|23030.8|0
1585946700000|2020-04-03 20:45:00|23074.5|23040.5|23085.9|23051.9|23085.9|23051.9|23071.2|23037.2|0
1585947000000|2020-04-03 20:50:00|23084.3|23050.3|23084.3|23050.3|23103.8|23069.8|23074.5|23040.5|0
1585947300000|2020-04-03 20:55:00|23082.7|23048.7|23083.1|23049.1|23090.4|23056.4|23072.6|23038.6|0
1586124000000|2020-04-05 22:00:00|23315.9|23281.9|23305.1|23271.1|23334.8|23300.8|23279.2|23245.2|0
1586124300000|2020-04-05 22:05:00|23305.9|23271.9|23301.4|23267.4|23337.2|23303.2|23273.7|23239.7|0
1586124600000|2020-04-05 22:10:00|23302.3|23268.3|23283.6|23249.6|23312.8|23278.8|23280.4|23246.4|0
1586124900000|2020-04-05 22:15:00|23282.8|23248.8|23266.9|23232.9|23283.6|23249.6|23221.1|23187.1|0
1586125200000|2020-04-05 22:20:00|23267.8|23233.8|23312.1|23278.1|23312.1|23278.1|23254.7|23220.7|0
1586125500000|2020-04-05 22:25:00|23313.8|23279.8|23289.5|23255.5|23313.8|23279.8|23285.2|23251.2|0
1586125800000|2020-04-05 22:30:00|23290.2|23256.2|23278.5|23244.5|23291.1|23257.1|23263.8|23229.8|0
1586126100000|2020-04-05 22:35:00|23279.3|23245.3|23264.6|23230.6|23285.2|23251.2|23256.5|23222.5|0
1586126400000|2020-04-05 22:40:00|23266.2|23232.2|23280.8|23246.8|23295.6|23261.6|23263|23229|0
1586126700000|2020-04-05 22:45:00|23281.6|23247.6|23282.6|23248.6|23297.1|23263.1|23280.8|23246.8|0
1586127000000|2020-04-05 22:50:00|23281.8|23247.8|23266.2|23232.2|23281.8|23247.8|23261.7|23227.7|0
1586127300000|2020-04-05 22:55:00|23264.6|23230.6|23275.1|23241.1|23282.3|23248.3|23263|23229|0
1586127600000|2020-04-05 23:00:00|23276.7|23242.7|23306.7|23272.7|23310.8|23276.8|23272.8|23238.8|0
1586127900000|2020-04-05 23:05:00|23306|23272|23325.7|23291.7|23336.7|23302.7|23305.6|23271.6|0
1586128200000|2020-04-05 23:10:00|23326.5|23292.5|23322.6|23288.6|23333.3|23299.3|23316.1|23282.1|0
1586128500000|2020-04-05 23:15:00|23324.2|23290.2|23317.6|23283.6|23330.8|23296.8|23315.2|23281.2|0
1586128800000|2020-04-05 23:20:00|23317.3|23283.3|23304.2|23270.2|23326.2|23292.2|23303.5|23269.5|0
1586129100000|2020-04-05 23:25:00|23305|23271|23306.4|23272.4|23314.4|23280.4|23298.7|23264.7|0
1586129400000|2020-04-05 23:30:00|23305.6|23271.6|23259|23225|23306.4|23272.4|23255.2|23221.2|0
1586129700000|2020-04-05 23:35:00|23260.6|23226.6|23268.3|23234.3|23280|23246|23260.6|23226.6|0
1586130000000|2020-04-05 23:40:00|23269.1|23235.1|23267.2|23233.2|23270.4|23236.4|23251|23217|0
1586130300000|2020-04-05 23:45:00|23268.8|23234.8|23272.6|23238.6|23279.1|23245.1|23262|23228|0
1586130600000|2020-04-05 23:50:00|23273.4|23239.4|23274.7|23240.7|23293.2|23259.2|23263.6|23229.6|0
1586130900000|2020-04-05 23:55:00|23278.7|23244.7|23299.7|23265.7|23306.7|23272.7|23277.9|23243.9|0
1586131200000|2020-04-06 00:00:00|23300.5|23266.5|23297.1|23263.1|23336.5|23302.5|23294|23260|0
1586131500000|2020-04-06 00:05:00|23296.3|23262.3|23314.2|23280.2|23318.1|23284.1|23292.1|23258.1|0
1586131800000|2020-04-06 00:10:00|23312.5|23278.5|23339.5|23305.5|23342|23308|23311.7|23277.7|0
1586132100000|2020-04-06 00:15:00|23338.7|23304.7|23474.7|23440.7|23482.5|23448.5|23334.6|23300.6|0
1586132400000|2020-04-06 00:20:00|23474.3|23440.3|23463.3|23429.3|23481|23447|23430.7|23396.7|0
1586132700000|2020-04-06 00:25:00|23463.7|23429.7|23485.3|23451.3|23485.3|23451.3|23446.2|23412.2|0
1586133000000|2020-04-06 00:30:00|23487.4|23453.4|23585.9|23551.9|23586.2|23552.2|23482.9|23448.9|0
1586133300000|2020-04-06 00:35:00|23590.3|23556.3|23620.7|23586.7|23643.5|23609.5|23556.8|23522.8|0
1586133600000|2020-04-06 00:40:00|23619.8|23585.8|23565|23531|23635.6|23601.6|23557.4|23523.4|0
1586133900000|2020-04-06 00:45:00|23564.2|23530.2|23529.7|23495.7|23573.1|23539.1|23500.7|23466.7|0
1586134200000|2020-04-06 00:50:00|23525.4|23491.4|23525.4|23491.4|23547.6|23513.6|23522|23488|0
1586134500000|2020-04-06 00:55:00|23527.6|23493.6|23524|23490|23540.4|23506.4|23509.3|23475.3|0
1586134800000|2020-04-06 01:00:00|23521.8|23487.8|23632.7|23598.7|23650.7|23616.7|23501.2|23467.2|0
1586135100000|2020-04-06 01:05:00|23633.1|23599.1|23664.1|23630.1|23680.2|23646.2|23617|23583|0
1586135400000|2020-04-06 01:10:00|23663.7|23629.7|23699.7|23665.7|23699.7|23665.7|23651.3|23617.3|0
1586135700000|2020-04-06 01:15:00|23699.1|23665.1|23556.6|23547.6|23705.5|23689.6|23545.6|23536.6|3630
1586136000000|2020-04-06 01:20:00|23558.1|23549.1|23587.1|23578.1|23614.6|23605.6|23535.6|23526.6|2262
1586136300000|2020-04-06 01:25:00|23588.1|23579.1|23500.6|23491.6|23600.1|23591.1|23491.1|23482.1|1869
1586136600000|2020-04-06 01:30:00|23495.1|23486.1|23428.1|23419.1|23495.1|23486.1|23411.6|23402.6|4244
1586136900000|2020-04-06 01:35:00|23425.1|23416.1|23408.6|23399.6|23456.1|23447.1|23373.1|23364.1|3292
1586137200000|2020-04-06 01:40:00|23408.1|23399.1|23337.6|23328.6|23435.1|23426.1|23299.1|23290.1|3710
1586137500000|2020-04-06 01:45:00|23336.6|23327.6|23305.6|23296.6|23369.6|23360.6|23302.1|23293.1|2415
1586137800000|2020-04-06 01:50:00|23306.1|23297.1|23279.6|23270.6|23331.6|23322.6|23258.1|23249.1|2680
1586138100000|2020-04-06 01:55:00|23279.1|23270.1|23375.1|23366.1|23375.1|23366.1|23251.6|23242.6|3155
1586138400000|2020-04-06 02:00:00|23377.6|23368.6|23390.1|23381.1|23412.6|23403.6|23348.1|23339.1|2883
1586138700000|2020-04-06 02:05:00|23389.6|23380.6|23396.1|23387.1|23443.1|23434.1|23386.6|23377.6|2906
1586139000000|2020-04-06 02:10:00|23396.6|23387.6|23443.1|23434.1|23449.6|23440.6|23374.1|23365.1|1784
1586139300000|2020-04-06 02:15:00|23444.6|23435.6|23422.6|23413.6|23464.1|23455.1|23401.1|23392.1|1839
1586139600000|2020-04-06 02:20:00|23422.1|23413.1|23400.6|23391.6|23437.1|23428.1|23388.1|23379.1|1283
1586139900000|2020-04-06 02:25:00|23399.6|23390.6|23371.1|23362.1|23422.6|23413.6|23371.1|23362.1|1684
1586140200000|2020-04-06 02:30:00|23370.1|23361.1|23299.6|23290.6|23373.1|23364.1|23268.1|23259.1|2819
1586140500000|2020-04-06 02:35:00|23298.6|23289.6|23323.1|23314.1|23334.6|23325.6|23275.1|23266.1|2017
1586140800000|2020-04-06 02:40:00|23325.6|23316.6|23319.1|23310.1|23351.6|23342.6|23308.1|23299.1|1345
1586141100000|2020-04-06 02:45:00|23322.1|23313.1|23346.1|23337.1|23379.6|23370.6|23322.1|23313.1|1779
1586141400000|2020-04-06 02:50:00|23346.6|23337.6|23388.6|23379.6|23396.6|23387.6|23343.1|23334.1|1246
1586141700000|2020-04-06 02:55:00|23389.6|23380.6|23438.1|23429.1|23439.6|23430.6|23387.6|23378.6|1409
1586142000000|2020-04-06 03:00:00|23438.6|23429.6|23426.6|23417.6|23443.6|23434.6|23410.1|23401.1|1372
1586142300000|2020-04-06 03:05:00|23424.1|23415.1|23419.6|23410.6|23445.6|23436.6|23405.6|23396.6|1542
1586142600000|2020-04-06 03:10:00|23420.1|23411.1|23444.6|23435.6|23462.1|23453.1|23402.1|23393.1|1510
1586142900000|2020-04-06 03:15:00|23445.1|23436.1|23455.6|23446.6|23468.1|23459.1|23423.1|23414.1|1442
1586143200000|2020-04-06 03:20:00|23457.1|23448.1|23398.1|23389.1|23467.1|23458.1|23391.1|23382.1|1354
1586143500000|2020-04-06 03:25:00|23397.6|23388.6|23444.1|23435.1|23444.1|23435.1|23395.6|23386.6|929
1586143800000|2020-04-06 03:30:00|23443.1|23434.1|23474.6|23465.6|23488.6|23479.6|23435.1|23426.1|2019
1586144100000|2020-04-06 03:35:00|23474.1|23465.1|23494.1|23485.1|23515.1|23506.1|23472.1|23463.1|1604
1586144400000|2020-04-06 03:40:00|23495.1|23486.1|23499.1|23490.1|23503.1|23494.1|23468.1|23459.1|1081
1586144700000|2020-04-06 03:45:00|23499.6|23490.6|23489.6|23480.6|23516.6|23507.6|23474.1|23465.1|1057
1586145000000|2020-04-06 03:50:00|23487.6|23478.6|23502.1|23493.1|23512.1|23503.1|23475.1|23466.1|778
1586145300000|2020-04-06 03:55:00|23502.6|23493.6|23504.6|23495.6|23513.6|23504.6|23498.1|23489.1|504
1586145600000|2020-04-06 04:00:00|23514.1|23480.1|23515|23481|23540.5|23506.5|23510|23476|0
1586145900000|2020-04-06 04:05:00|23515.4|23481.4|23515.9|23481.9|23530.3|23496.3|23479.5|23445.5|0
1586146200000|2020-04-06 04:10:00|23515.5|23481.5|23547.7|23513.7|23574.6|23540.6|23507.6|23473.6|0
1586146500000|2020-04-06 04:15:00|23548.1|23514.1|23523.5|23489.5|23568.1|23534.1|23517.2|23483.2|0
1586146800000|2020-04-06 04:20:00|23523.1|23489.1|23524.9|23490.9|23537.7|23503.7|23515.7|23481.7|0
1586147100000|2020-04-06 04:25:00|23522.7|23488.7|23513.2|23479.2|23542.4|23508.4|23512.8|23478.8|0
1586147400000|2020-04-06 04:30:00|23512.8|23478.8|23521.2|23487.2|23528.7|23494.7|23505.8|23471.8|0
1586147700000|2020-04-06 04:35:00|23522.8|23488.8|23548.9|23514.9|23554.1|23520.1|23521.6|23487.6|0
1586148000000|2020-04-06 04:40:00|23546.8|23512.8|23508|23474|23551|23517|23503.8|23469.8|0
1586148300000|2020-04-06 04:45:00|23510.2|23476.2|23506.5|23472.5|23524|23490|23489.6|23455.6|0
1586148600000|2020-04-06 04:50:00|23506.2|23472.2|23564.5|23530.5|23566.5|23532.5|23502.4|23468.4|0
1586148900000|2020-04-06 04:55:00|23564.1|23530.1|23550.2|23516.2|23573.2|23539.2|23539.1|23505.1|20
1586149200000|2020-04-06 05:00:00|23505.6|23496.6|23534.1|23525.1|23549.6|23540.6|23496.1|23487.1|1890
1586149500000|2020-04-06 05:05:00|23533.6|23524.6|23501.1|23492.1|23551.1|23542.1|23485.1|23476.1|1218
1586149800000|2020-04-06 05:10:00|23502.1|23493.1|23470.1|23461.1|23504.6|23495.6|23464.6|23455.6|1086
1586150100000|2020-04-06 05:15:00|23470.6|23461.6|23485.6|23476.6|23513.1|23504.1|23466.1|23457.1|800
1586150400000|2020-04-06 05:20:00|23487.1|23478.1|23493.1|23484.1|23516.1|23507.1|23479.1|23470.1|660
1586150700000|2020-04-06 05:25:00|23494.6|23485.6|23518.1|23509.1|23521.1|23512.1|23474.6|23465.6|996
1586151000000|2020-04-06 05:30:00|23517.1|23508.1|23647.1|23638.1|23647.1|23638.1|23516.1|23507.1|2671
1586151300000|2020-04-06 05:35:00|23646.6|23637.6|23674.1|23665.1|23684.1|23675.1|23619.6|23610.6|2377
1586151600000|2020-04-06 05:40:00|23673.1|23664.1|23733.1|23724.1|23749.1|23740.1|23657.1|23648.1|2977
1586151900000|2020-04-06 05:45:00|23736.1|23727.1|23761.1|23752.1|23778.6|23769.6|23732.6|23723.6|2649
1586152200000|2020-04-06 05:50:00|23760.6|23751.6|23788.1|23779.1|23799.1|23790.1|23753.1|23744.1|2422
1586152500000|2020-04-06 05:55:00|23786.6|23777.6|23757.6|23748.6|23789.6|23780.6|23751.6|23742.6|2071
1586152800000|2020-04-06 06:00:00|23759.1|23750.1|23780.6|23771.6|23793.1|23784.1|23754.1|23745.1|1664
1586153100000|2020-04-06 06:05:00|23780.1|23771.1|23831.1|23822.1|23841.1|23832.1|23777.6|23768.6|2435
1586153400000|2020-04-06 06:10:00|23831.6|23822.6|23782.6|23773.6|23840.6|23831.6|23778.1|23769.1|1895
1586153700000|2020-04-06 06:15:00|23782.1|23773.1|23747.1|23738.1|23787.6|23778.6|23731.1|23722.1|1814
1586154000000|2020-04-06 06:20:00|23747.6|23738.6|23789.1|23780.1|23790.1|23781.1|23744.1|23735.1|1224
1586154300000|2020-04-06 06:25:00|23789.6|23780.6|23770.1|23761.1|23790.1|23781.1|23748.1|23739.1|1054
1586154600000|2020-04-06 06:30:00|23769.1|23760.1|23750.1|23741.1|23776.6|23767.6|23748.6|23739.6|747
1586154900000|2020-04-06 06:35:00|23752.1|23743.1|23746.6|23737.6|23759.1|23750.1|23718.1|23709.1|1625
1586155200000|2020-04-06 06:40:00|23748.1|23739.1|23738.6|23729.6|23753.1|23744.1|23727.1|23718.1|654
1586155500000|2020-04-06 06:45:00|23738.1|23729.1|23712.1|23703.1|23752.6|23743.6|23707.1|23698.1|1002
1586155800000|2020-04-06 06:50:00|23712.6|23703.6|23714.1|23705.1|23726.6|23717.6|23693.1|23684.1|1144
1586156100000|2020-04-06 06:55:00|23713.6|23704.6|23722.6|23713.6|23734.1|23725.1|23707.6|23698.6|951
1586156400000|2020-04-06 07:00:00|23723.1|23714.1|23735.1|23726.1|23749.1|23740.1|23681.6|23672.6|1910
1586156700000|2020-04-06 07:05:00|23736.1|23727.1|23741.1|23732.1|23759.6|23750.6|23712.1|23703.1|1271
1586157000000|2020-04-06 07:10:00|23741.6|23732.6|23721.1|23712.1|23745.6|23736.6|23704.6|23695.6|835
1586157300000|2020-04-06 07:15:00|23721.6|23712.6|23743.1|23734.1|23747.6|23738.6|23714.6|23705.6|881
1586157600000|2020-04-06 07:20:00|23742.6|23733.6|23725.1|23716.1|23756.6|23747.6|23725.1|23716.1|750
1586157900000|2020-04-06 07:25:00|23726.1|23717.1|23736.1|23727.1|23741.6|23732.6|23712.6|23703.6|698
1586158200000|2020-04-06 07:30:00|23736.6|23727.6|23707.1|23698.1|23750.6|23741.6|23693.6|23684.6|1180
1586158500000|2020-04-06 07:35:00|23706.1|23697.1|23697.1|23688.1|23707.6|23698.6|23684.1|23675.1|1053
1586158800000|2020-04-06 07:40:00|23696.6|23687.6|23688.1|23679.1|23709.1|23700.1|23672.6|23663.6|1151
1586159100000|2020-04-06 07:45:00|23687.1|23678.1|23721.6|23712.6|23726.1|23717.1|23683.6|23674.6|901
1586159400000|2020-04-06 07:50:00|23721.1|23712.1|23718.6|23709.6|23732.1|23723.1|23705.6|23696.6|911
1586159700000|2020-04-06 07:55:00|23717.6|23708.6|23738.6|23729.6|23742.6|23733.6|23708.6|23699.6|1282
1586160000000|2020-04-06 08:00:00|23740.1|23731.1|23711.6|23702.6|23779.6|23770.6|23705.1|23696.1|1847
1586160300000|2020-04-06 08:05:00|23710.1|23701.1|23685.6|23676.6|23725.6|23716.6|23654.6|23645.6|2558
1586160600000|2020-04-06 08:10:00|23685.1|23676.1|23682.6|23673.6|23709.1|23700.1|23678.1|23669.1|1135
1586160900000|2020-04-06 08:15:00|23680.6|23671.6|23703.6|23694.6|23707.6|23698.6|23666.6|23657.6|680
1586161200000|2020-04-06 08:20:00|23701.6|23692.6|23695.6|23686.6|23704.6|23695.6|23670.6|23661.6|643
1586161500000|2020-04-06 08:25:00|23697.1|23688.1|23710.6|23701.6|23715.1|23706.1|23682.1|23673.1|1264
1586161800000|2020-04-06 08:30:00|23724.6|23690.6|23700.4|23666.4|23727|23693|23683|23649|3
1586162100000|2020-04-06 08:35:00|23699.6|23665.6|23669.8|23635.8|23702.6|23668.6|23651.4|23617.4|0
1586162400000|2020-04-06 08:40:00|23665.5|23631.5|23692.5|23658.5|23697.3|23663.3|23662.6|23628.6|0
1586162700000|2020-04-06 08:45:00|23688.1|23654.1|23688|23654|23709.7|23675.7|23673.1|23639.1|0
1586163000000|2020-04-06 08:50:00|23687.2|23653.2|23724.7|23690.7|23740.2|23706.2|23686.4|23652.4|0
1586163300000|2020-04-06 08:55:00|23726.3|23692.3|23754|23720|23759.1|23725.1|23722.4|23688.4|0
1586163600000|2020-04-06 09:00:00|23753.2|23719.2|23723.3|23689.3|23754.8|23720.8|23723.3|23689.3|0
1586163900000|2020-04-06 09:05:00|23719|23685|23712.5|23678.5|23745.9|23711.9|23708.2|23674.2|0
1586164200000|2020-04-06 09:10:00|23712.1|23678.1|23734.6|23700.6|23734.6|23700.6|23696|23662|0
1586164500000|2020-04-06 09:15:00|23723.1|23711.1|23693.1|23681.1|23741.6|23729.6|23687.1|23675.1|897
1586164800000|2020-04-06 09:20:00|23690.6|23678.6|23717.1|23705.1|23720.1|23708.1|23688.1|23676.1|136
1586165100000|2020-04-06 09:25:00|23716.6|23704.6|23727.1|23715.1|23743.6|23731.6|23715.6|23703.6|204
1586165400000|2020-04-06 09:30:00|23728.6|23716.6|23732.1|23720.1|23743.6|23731.6|23720.1|23708.1|115
1586165700000|2020-04-06 09:35:00|23730.6|23718.6|23728.1|23716.1|23737.6|23725.6|23719.6|23707.6|119
1586166000000|2020-04-06 09:40:00|23729.1|23717.1|23765.6|23753.6|23768.1|23756.1|23726.1|23714.1|160
1586166300000|2020-04-06 09:45:00|23764.6|23752.6|23746.6|23734.6|23765.6|23753.6|23729.6|23717.6|303
1586166600000|2020-04-06 09:50:00|23747.1|23735.1|23737.1|23725.1|23752.1|23740.1|23732.1|23720.1|91
1586166900000|2020-04-06 09:55:00|23736.6|23724.6|23729.6|23717.6|23740.6|23728.6|23719.6|23707.6|112
1586167200000|2020-04-06 10:00:00|23730.1|23718.1|23738.6|23726.6|23739.1|23727.1|23717.6|23705.6|150
1586167500000|2020-04-06 10:05:00|23738.1|23726.1|23704.1|23692.1|23738.1|23726.1|23700.6|23688.6|178
1586167800000|2020-04-06 10:10:00|23704.6|23692.6|23690.6|23678.6|23707.1|23695.1|23679.6|23667.6|193
1586168100000|2020-04-06 10:15:00|23691.1|23679.1|23697.6|23685.6|23703.6|23691.6|23685.6|23673.6|129
1586168400000|2020-04-06 10:20:00|23701.6|23689.6|23696.6|23684.6|23704.1|23692.1|23682.1|23670.1|84
1586168700000|2020-04-06 10:25:00|23696.1|23684.1|23687.1|23675.1|23705.1|23693.1|23685.1|23673.1|65
1586169000000|2020-04-06 10:30:00|23686.6|23674.6|23694.6|23682.6|23696.1|23684.1|23681.1|23669.1|133
1586169300000|2020-04-06 10:35:00|23695.1|23683.1|23690.6|23678.6|23701.1|23689.1|23687.1|23675.1|104
1586169600000|2020-04-06 10:40:00|23691.1|23679.1|23710.1|23698.1|23713.1|23701.1|23689.6|23677.6|98
1586169900000|2020-04-06 10:45:00|23708.6|23696.6|23700.6|23688.6|23711.1|23699.1|23695.1|23683.1|125
1586170200000|2020-04-06 10:50:00|23701.1|23689.1|23691.1|23679.1|23705.6|23693.6|23689.1|23677.1|52
1586170500000|2020-04-06 10:55:00|23691.6|23679.6|23697.6|23685.6|23708.6|23696.6|23691.6|23679.6|140
1586170800000|2020-04-06 11:00:00|23697.1|23685.1|23681.1|23669.1|23697.1|23685.1|23680.6|23668.6|126
1586171100000|2020-04-06 11:05:00|23680.6|23668.6|23693.6|23681.6|23694.1|23682.1|23671.1|23659.1|162
1586171400000|2020-04-06 11:10:00|23693.1|23681.1|23695.6|23683.6|23707.6|23695.6|23688.6|23676.6|66
1586171700000|2020-04-06 11:15:00|23696.1|23684.1|23686.6|23674.6|23703.1|23691.1|23686.1|23674.1|44
1586172000000|2020-04-06 11:20:00|23687.1|23675.1|23699.6|23687.6|23710.6|23698.6|23685.1|23673.1|110
1586172300000|2020-04-06 11:25:00|23698.6|23686.6|23705.1|23693.1|23709.1|23697.1|23689.1|23677.1|93
1586172600000|2020-04-06 11:30:00|23705.6|23693.6|23701.6|23689.6|23709.1|23697.1|23689.6|23677.6|112
1586172900000|2020-04-06 11:35:00|23702.1|23690.1|23703.1|23691.1|23720.1|23708.1|23695.6|23683.6|100
1586173200000|2020-04-06 11:40:00|23704.6|23692.6|23718.1|23706.1|23726.6|23714.6|23703.1|23691.1|129
1586173500000|2020-04-06 11:45:00|23717.6|23705.6|23729.1|23717.1|23730.6|23718.6|23711.6|23699.6|125
1586173800000|2020-04-06 11:50:00|23729.6|23717.6|23717.1|23705.1|23730.6|23718.6|23714.1|23702.1|89
1586174100000|2020-04-06 11:55:00|23714.1|23702.1|23719.1|23707.1|23726.1|23714.1|23710.6|23698.6|87
1586174400000|2020-04-06 12:00:00|23716.1|23704.1|23689.6|23677.6|23717.6|23705.6|23688.1|23676.1|97
1586174700000|2020-04-06 12:05:00|23688.6|23676.6|23676.1|23664.1|23689.6|23677.6|23663.1|23651.1|211
1586175000000|2020-04-06 12:10:00|23676.6|23664.6|23689.1|23677.1|23689.1|23677.1|23668.6|23656.6|106
1586175300000|2020-04-06 12:15:00|23688.6|23676.6|23681.1|23669.1|23691.6|23679.6|23662.1|23650.1|166
1586175600000|2020-04-06 12:20:00|23681.6|23669.6|23699.1|23687.1|23700.1|23688.1|23677.6|23665.6|83
1586175900000|2020-04-06 12:25:00|23700.6|23688.6|23684.6|23672.6|23700.6|23688.6|23682.6|23670.6|80
1586176200000|2020-04-06 12:30:00|23685.1|23673.1|23684.1|23672.1|23690.6|23678.6|23681.6|23669.6|54
1586176500000|2020-04-06 12:35:00|23687.1|23675.1|23692.6|23680.6|23696.6|23684.6|23683.6|23671.6|215
1586176800000|2020-04-06 12:40:00|23692.1|23680.1|23705.6|23693.6|23711.1|23699.1|23688.1|23676.1|211
1586177100000|2020-04-06 12:45:00|23706.1|23694.1|23718.6|23706.6|23729.1|23717.1|23697.6|23685.6|152
1586177400000|2020-04-06 12:50:00|23718.1|23706.1|23724.1|23712.1|23731.6|23719.6|23716.1|23704.1|64
1586177700000|2020-04-06 12:55:00|23724.6|23712.6|23725.6|23713.6|23738.1|23726.1|23720.1|23708.1|103
1586178000000|2020-04-06 13:00:00|23726.1|23714.1|23728.6|23716.6|23732.6|23720.6|23708.1|23696.1|140
1586178300000|2020-04-06 13:05:00|23728.1|23716.1|23734.6|23722.6|23744.6|23732.6|23723.1|23711.1|171
1586178600000|2020-04-06 13:10:00|23732.1|23720.1|23751.1|23739.1|23752.6|23740.6|23732.1|23720.1|153
1586178900000|2020-04-06 13:15:00|23751.6|23739.6|23778.6|23766.6|23786.1|23774.1|23745.6|23733.6|300
1586179200000|2020-04-06 13:20:00|23779.1|23767.1|23773.6|23761.6|23789.6|23777.6|23771.1|23759.1|173
1586179500000|2020-04-06 13:25:00|23774.1|23762.1|23779.1|23767.1|23785.1|23773.1|23767.6|23755.6|161
1586179800000|2020-04-06 13:30:00|23779.6|23767.6|23746.6|23734.6|23803.1|23791.1|23739.6|23727.6|693
1586180100000|2020-04-06 13:35:00|23746.1|23734.1|23749.6|23737.6|23756.1|23744.1|23724.6|23712.6|488
1586180400000|2020-04-06 13:40:00|23749.1|23737.1|23779.1|23767.1|23788.6|23776.6|23743.6|23731.6|305
1586180700000|2020-04-06 13:45:00|23778.6|23766.6|23801.6|23789.6|23814.6|23802.6|23778.6|23766.6|482
1586181000000|2020-04-06 13:50:00|23802.6|23790.6|23850.6|23838.6|23858.1|23846.1|23802.6|23790.6|808
1586181300000|2020-04-06 13:55:00|23850.1|23838.1|23882.6|23870.6|23884.1|23872.1|23830.6|23818.6|542
1586181600000|2020-04-06 14:00:00|23883.1|23871.1|23874.6|23862.6|23903.6|23891.6|23873.6|23861.6|484
1586181900000|2020-04-06 14:05:00|23874.1|23862.1|23883.6|23871.6|23886.1|23874.1|23849.1|23837.1|372
1586182200000|2020-04-06 14:10:00|23884.6|23872.6|23863.6|23851.6|23887.1|23875.1|23861.6|23849.6|336
1586182500000|2020-04-06 14:15:00|23863.1|23851.1|23913.6|23901.6|23917.1|23905.1|23863.1|23851.1|471
1586182800000|2020-04-06 14:20:00|23914.1|23902.1|23913.6|23901.6|23925.1|23913.1|23904.1|23892.1|289
1586183100000|2020-04-06 14:25:00|23913.1|23901.1|23878.6|23866.6|23919.1|23907.1|23873.1|23861.1|408
1586183400000|2020-04-06 14:30:00|23877.1|23865.1|23878.6|23866.6|23891.6|23879.6|23848.6|23836.6|454
1586183700000|2020-04-06 14:35:00|23880.6|23868.6|23897.6|23885.6|23904.1|23892.1|23867.6|23855.6|266
1586184000000|2020-04-06 14:40:00|23898.1|23886.1|23840.6|23828.6|23902.6|23890.6|23840.6|23828.6|335
1586184300000|2020-04-06 14:45:00|23838.6|23826.6|23833.6|23821.6|23857.1|23845.1|23832.6|23820.6|275
1586184600000|2020-04-06 14:50:00|23834.1|23822.1|23856.6|23844.6|23860.6|23848.6|23829.6|23817.6|221
1586184900000|2020-04-06 14:55:00|23856.1|23844.1|23850.1|23838.1|23863.1|23851.1|23840.1|23828.1|160
1586185200000|2020-04-06 15:00:00|23851.6|23839.6|23872.1|23860.1|23881.6|23869.6|23833.1|23821.1|266
1586185500000|2020-04-06 15:05:00|23872.6|23860.6|23883.1|23871.1|23899.1|23887.1|23867.6|23855.6|216
1586185800000|2020-04-06 15:10:00|23883.6|23871.6|23879.6|23867.6|23895.1|23883.1|23873.1|23861.1|185
1586186100000|2020-04-06 15:15:00|23879.1|23867.1|23881.6|23869.6|23890.6|23878.6|23871.6|23859.6|213
1586186400000|2020-04-06 15:20:00|23882.1|23870.1|23870.6|23858.6|23891.1|23879.1|23863.1|23851.1|250
1586186700000|2020-04-06 15:25:00|23871.1|23859.1|23909.1|23897.1|23911.1|23899.1|23869.6|23857.6|286
1586187000000|2020-04-06 15:30:00|23908.6|23896.6|23899.1|23887.1|23931.1|23919.1|23899.1|23887.1|284
1586187300000|2020-04-06 15:35:00|23898.6|23886.6|23893.1|23881.1|23902.6|23890.6|23883.1|23871.1|297
1586187600000|2020-04-06 15:40:00|23894.1|23882.1|23896.6|23884.6|23911.6|23899.6|23888.1|23876.1|226
1586187900000|2020-04-06 15:45:00|23897.1|23885.1|23919.1|23907.1|23944.6|23932.6|23888.1|23876.1|254
1586188200000|2020-04-06 15:50:00|23918.6|23906.6|23917.1|23905.1|23925.1|23913.1|23902.6|23890.6|159
1586188500000|2020-04-06 15:55:00|23915.6|23903.6|23907.6|23895.6|23918.1|23906.1|23898.6|23886.6|86
1586188800000|2020-04-06 16:00:00|23909.6|23897.6|23920.6|23908.6|23928.6|23916.6|23899.1|23887.1|83
1586189100000|2020-04-06 16:05:00|23921.1|23909.1|23920.6|23908.6|23923.6|23911.6|23906.1|23894.1|44
1586189400000|2020-04-06 16:10:00|23920.1|23908.1|23916.6|23904.6|23924.6|23912.6|23896.1|23884.1|184
1586189700000|2020-04-06 16:15:00|23917.1|23905.1|23915.6|23903.6|23919.1|23907.1|23905.1|23893.1|99
1586190000000|2020-04-06 16:20:00|23916.1|23904.1|23929.6|23917.6|23933.6|23921.6|23915.6|23903.6|174
1586190300000|2020-04-06 16:25:00|23930.6|23918.6|23924.6|23912.6|23937.6|23925.6|23916.6|23904.6|121
1586190600000|2020-04-06 16:30:00|23924.1|23912.1|23924.6|23912.6|23931.1|23919.1|23905.1|23893.1|117
1586190900000|2020-04-06 16:35:00|23924.1|23912.1|23911.6|23899.6|23929.6|23917.6|23905.6|23893.6|89
1586191200000|2020-04-06 16:40:00|23911.1|23899.1|23904.6|23892.6|23920.1|23908.1|23892.6|23880.6|96
1586191500000|2020-04-06 16:45:00|23904.1|23892.1|23910.1|23898.1|23921.1|23909.1|23893.1|23881.1|73
1586191800000|2020-04-06 16:50:00|23909.6|23897.6|23901.6|23889.6|23911.6|23899.6|23893.6|23881.6|57
1586192100000|2020-04-06 16:55:00|23901.1|23889.1|23915.6|23903.6|23915.6|23903.6|23899.1|23887.1|84
1586192400000|2020-04-06 17:00:00|23916.6|23904.6|23915.6|23903.6|23929.1|23917.1|23911.6|23899.6|84
1586192700000|2020-04-06 17:05:00|23916.1|23904.1|23907.6|23895.6|23923.1|23911.1|23907.6|23895.6|56
1586193000000|2020-04-06 17:10:00|23907.1|23895.1|23918.6|23906.6|23928.6|23916.6|23903.6|23891.6|50
1586193300000|2020-04-06 17:15:00|23918.1|23906.1|23939.1|23927.1|23939.1|23927.1|23913.1|23901.1|128
1586193600000|2020-04-06 17:20:00|23939.6|23927.6|23950.6|23938.6|23956.6|23944.6|23934.6|23922.6|171
1586193900000|2020-04-06 17:25:00|23951.1|23939.1|23936.1|23924.1|23956.6|23944.6|23931.1|23919.1|79
1586194200000|2020-04-06 17:30:00|23936.6|23924.6|23921.1|23909.1|23942.6|23930.6|23914.1|23902.1|61
1586194500000|2020-04-06 17:35:00|23921.6|23909.6|23931.1|23919.1|23941.1|23929.1|23918.1|23906.1|91
1586194800000|2020-04-06 17:40:00|23930.6|23918.6|23949.1|23937.1|23950.6|23938.6|23927.1|23915.1|65
1586195100000|2020-04-06 17:45:00|23949.6|23937.6|23952.6|23940.6|23961.1|23949.1|23939.1|23927.1|75
1586195400000|2020-04-06 17:50:00|23952.1|23940.1|23956.6|23944.6|23964.6|23952.6|23943.6|23931.6|126
1586195700000|2020-04-06 17:55:00|23956.1|23944.1|23973.6|23961.6|23975.1|23963.1|23949.6|23937.6|130
1586196000000|2020-04-06 18:00:00|23973.1|23961.1|23959.1|23947.1|23973.6|23961.6|23952.6|23940.6|75
1586196300000|2020-04-06 18:05:00|23958.6|23946.6|23941.6|23929.6|23958.6|23946.6|23940.6|23928.6|77
1586196600000|2020-04-06 18:10:00|23940.6|23928.6|23927.6|23915.6|23944.6|23932.6|23923.6|23911.6|58
1586196900000|2020-04-06 18:15:00|23928.1|23916.1|23934.1|23922.1|23940.1|23928.1|23922.1|23910.1|60
1586197200000|2020-04-06 18:20:00|23934.6|23922.6|23937.6|23925.6|23940.6|23928.6|23918.6|23906.6|66
1586197500000|2020-04-06 18:25:00|23937.1|23925.1|23926.6|23914.6|23940.1|23928.1|23926.6|23914.6|32
1586197800000|2020-04-06 18:30:00|23927.1|23915.1|23929.6|23917.6|23946.6|23934.6|23923.6|23911.6|114
1586198100000|2020-04-06 18:35:00|23930.1|23918.1|23933.1|23921.1|23943.6|23931.6|23930.1|23918.1|28
1586198400000|2020-04-06 18:40:00|23933.6|23921.6|23937.1|23925.1|23940.6|23928.6|23925.6|23913.6|59
1586198700000|2020-04-06 18:45:00|23938.6|23926.6|23929.6|23917.6|23939.6|23927.6|23921.6|23909.6|113
1586199000000|2020-04-06 18:50:00|23930.1|23918.1|23932.1|23920.1|23951.6|23939.6|23928.6|23916.6|130
1586199300000|2020-04-06 18:55:00|23936.1|23924.1|23947.7|23913.7|23952.6|23940.6|23934.6|23913.7|98
1586199600000|2020-04-06 19:00:00|23947.4|23913.4|23951.4|23917.4|23954.4|23920.4|23923.6|23889.6|0
1586199900000|2020-04-06 19:05:00|23951|23917|23989.5|23955.5|23995.5|23961.5|23951|23917|0
1586200200000|2020-04-06 19:10:00|23989.1|23955.1|23954.6|23920.6|23992.8|23958.8|23941.7|23907.7|0
1586200500000|2020-04-06 19:15:00|23956.5|23922.5|23913.4|23879.4|23966.3|23932.3|23908.7|23874.7|0
1586200800000|2020-04-06 19:20:00|23912.8|23878.8|23955.4|23921.4|23955.7|23921.7|23912.5|23878.5|0
1586201100000|2020-04-06 19:25:00|23955.6|23921.6|23988.4|23954.4|23994|23960|23938.2|23904.2|0
1586201400000|2020-04-06 19:30:00|23988.1|23954.1|23976.4|23942.4|23994.9|23960.9|23970.4|23936.4|0
1586201700000|2020-04-06 19:35:00|23976.7|23942.7|23997.6|23963.6|24006.4|23972.4|23970.7|23936.7|0
1586202000000|2020-04-06 19:40:00|23997.9|23963.9|24007.2|23973.2|24012.1|23978.1|23976.2|23942.2|0
1586202300000|2020-04-06 19:45:00|24007.8|23973.8|24017.1|23983.1|24017.4|23983.4|23989|23955|0
1586202600000|2020-04-06 19:50:00|24020.6|23986.6|24108.2|24074.2|24108.2|24074.2|24020.6|23986.6|0
1586202900000|2020-04-06 19:55:00|24109.1|24075.1|24028.2|23994.2|24134|24100|24028.2|23994.2|0
1586203200000|2020-04-06 20:00:00|24031.4|23997.4|24033|23999|24037.7|24003.7|23979|23945|0
1586203500000|2020-04-06 20:05:00|24031.4|23997.4|24003.6|23969.6|24052.1|24018.1|24002|23968|0
1586203800000|2020-04-06 20:10:00|24002|23968|24012.8|23978.8|24028.6|23994.6|23992.1|23958.1|0
1586204100000|2020-04-06 20:15:00|24016.8|23982.8|24016|23982|24018.9|23984.9|24013.6|23979.6|0
1586204400000|2020-04-06 20:20:00|24016.1|23982.1|24009.5|23975.5|24018.2|23984.2|24008.8|23974.8|0
1586204700000|2020-04-06 20:25:00|24009.1|23975.1|24022.3|23988.3|24024.7|23990.7|24009.1|23975.1|0
1586205000000|2020-04-06 20:30:00|24023.5|23989.5|24031.5|23997.5|24032.9|23998.9|24014.2|23980.2|0
1586205300000|2020-04-06 20:35:00|24029.9|23995.9|24026.7|23992.7|24037.8|24003.8|24018.8|23984.8|0
1586205600000|2020-04-06 20:40:00|24025.1|23991.1|24018.5|23984.5|24027.6|23993.6|24018.5|23984.5|0
1586205900000|2020-04-06 20:45:00|24021.6|23987.6|24018.5|23984.5|24024.8|23990.8|24015.3|23981.3|0
1586206200000|2020-04-06 20:50:00|24015.3|23981.3|24027.9|23993.9|24031.1|23997.1|24015.3|23981.3|0
1586206500000|2020-04-06 20:55:00|24026.3|23992.3|24034|24000|24042.2|24008.2|24024.7|23990.7|0
1586206800000|2020-04-06 21:00:00|24033.8|23999.8|24037.5|24003.5|24039.6|24005.6|24031.5|23997.5|0
1586207100000|2020-04-06 21:05:00|24038.7|24004.7|24040.8|24006.8|24040.8|24006.8|24030.8|23996.8|0
1586207400000|2020-04-06 21:10:00|24039|24005|24034.8|24000.8|24041|24007|24032.7|23998.7|0
1586207700000|2020-04-06 21:15:00|24035.1|24001.1|24036.7|24002.7|24037.8|24003.8|24032.5|23998.5|0
1586208000000|2020-04-06 21:20:00|24037|24003|24054.1|24020.1|24055|24021|24032.2|23998.2|0
1586208300000|2020-04-06 21:25:00|24054.8|24020.8|24055|24021|24055.3|24021.3|24054.1|24020.1|0
1586208600000|2020-04-06 21:30:00|24056|24022|24054.6|24020.6|24056|24022|24051.3|24017.3|0
1586208900000|2020-04-06 21:35:00|24054.8|24020.8|24058.8|24024.8|24059.1|24025.1|24054.8|24020.8|0
1586209200000|2020-04-06 21:40:00|24059.5|24025.5|24061.6|24027.6|24064.8|24030.8|24058.1|24024.1|0
1586209500000|2020-04-06 21:45:00|24060.2|24026.2|24051.8|24017.8|24062.5|24028.5|24049.2|24015.2|0
1586209800000|2020-04-06 21:50:00|24051.5|24017.5|24052|24018|24052.3|24018.3|24048.6|24014.6|0
1586210100000|2020-04-06 21:55:00|24051.8|24017.8|24045.1|24011.1|24051.8|24017.8|24044.2|24010.2|0
1586210400000|2020-04-06 22:00:00|24036.9|24002.9|23987.3|23953.3|24038.5|24004.5|23973|23939|0
1586210700000|2020-04-06 22:05:00|23988.1|23954.1|23992.6|23958.6|24010.7|23976.7|23984.5|23950.5|0
1586211000000|2020-04-06 22:10:00|23991.8|23957.8|24016.6|23982.6|24021.4|23987.4|23991.8|23957.8|0
1586211300000|2020-04-06 22:15:00|24017.4|23983.4|24044.3|24010.3|24050.7|24016.7|24017.4|23983.4|0
1586211600000|2020-04-06 22:20:00|24042.7|24008.7|24009.9|23975.9|24042.7|24008.7|24008.4|23974.4|0
1586211900000|2020-04-06 22:25:00|24009.1|23975.1|23992.5|23958.5|24009.1|23975.1|23983.7|23949.7|0
1586212200000|2020-04-06 22:30:00|23993.2|23959.2|23969.5|23935.5|24006.8|23972.8|23968.2|23934.2|0
1586212500000|2020-04-06 22:35:00|23968.7|23934.7|23990|23956|23995.1|23961.1|23968.1|23934.1|0
1586212800000|2020-04-06 22:40:00|23988.5|23954.5|24005.4|23971.4|24014.6|23980.6|23988.5|23954.5|0
1586213100000|2020-04-06 22:45:00|24007|23973|23996.2|23962.2|24013.1|23979.1|23985.9|23951.9|0
1586213400000|2020-04-06 22:50:00|23994.6|23960.6|23996.7|23962.7|23999|23965|23990.7|23956.7|0
1586213700000|2020-04-06 22:55:00|23998.3|23964.3|23993.3|23959.3|24001.5|23967.5|23992|23958|0
1586214000000|2020-04-06 23:00:00|23994.1|23960.1|23994.8|23960.8|23996.3|23962.3|23985.2|23951.2|0
1586214300000|2020-04-06 23:05:00|23993.2|23959.2|24002.2|23968.2|24018.9|23984.9|23992.3|23958.3|0
1586214600000|2020-04-06 23:10:00|24003|23969|24018.7|23984.7|24021.4|23987.4|23998.2|23964.2|0
1586214900000|2020-04-06 23:15:00|24017.9|23983.9|24021.8|23987.8|24027.9|23993.9|24013.9|23979.9|0
1586215200000|2020-04-06 23:20:00|24018.6|23984.6|24084.1|24050.1|24096.5|24062.5|24017|23983|0
1586215500000|2020-04-06 23:25:00|24079.3|24045.3|24073.2|24039.2|24079.3|24045.3|24054.2|24020.2|0
1586215800000|2020-04-06 23:30:00|24074.8|24040.8|24076.5|24042.5|24092.2|24058.2|24068.7|24034.7|0
1586216100000|2020-04-06 23:35:00|24078.1|24044.1|24083|24049|24098.2|24064.2|24075|24041|0
1586216400000|2020-04-06 23:40:00|24079.8|24045.8|24114.6|24080.6|24144.4|24110.4|24079.8|24045.8|0
1586216700000|2020-04-06 23:45:00|24115.4|24081.4|24105.8|24071.8|24135.2|24101.2|24103.4|24069.4|0
1586217000000|2020-04-06 23:50:00|24105|24071|24112.5|24078.5|24119.6|24085.6|24101|24067|0
1586217300000|2020-04-06 23:55:00|24114.8|24080.8|24160|24126|24164|24130|24110.9|24076.9|0
1586217600000|2020-04-07 00:00:00|24164.8|24130.8|24164.7|24130.7|24167.4|24133.4|24134.6|24100.6|0
1586217900000|2020-04-07 00:05:00|24166.3|24132.3|24166.2|24132.2|24193|24159|24164.7|24130.7|0
1586218200000|2020-04-07 00:10:00|24163.9|24129.9|24165.2|24131.2|24174.2|24140.2|24157.1|24123.1|0
1586218500000|2020-04-07 00:15:00|24163.6|24129.6|24131.3|24097.3|24166|24132|24109.3|24075.3|0
1586218800000|2020-04-07 00:20:00|24130.9|24096.9|24175.5|24141.5|24187.4|24153.4|24123.1|24089.1|0
1586219100000|2020-04-07 00:25:00|24175.9|24141.9|24127.6|24093.6|24183.3|24149.3|24120.1|24086.1|0
1586219400000|2020-04-07 00:30:00|24129.7|24095.7|24140.9|24106.9|24148.5|24114.5|24126.5|24092.5|0
1586219700000|2020-04-07 00:35:00|24140.5|24106.5|24086.3|24052.3|24140.9|24106.9|24076.8|24042.8|0
1586220000000|2020-04-07 00:40:00|24087.5|24053.5|24071.5|24037.5|24094.5|24060.5|24047|24013|0
1586220300000|2020-04-07 00:45:00|24069.3|24035.3|24094.1|24060.1|24108.2|24074.2|24069.3|24035.3|0
1586220600000|2020-04-07 00:50:00|24093.7|24059.7|24071.5|24037.5|24093.7|24059.7|24051.7|24017.7|0
1586220900000|2020-04-07 00:55:00|24072.3|24038.3|24075.3|24041.3|24104.4|24070.4|24068.5|24034.5|0
1586221200000|2020-04-07 01:00:00|24077.5|24043.5|24045.7|24011.7|24094.6|24060.6|24045.7|24011.7|0
1586221500000|2020-04-07 01:05:00|24044.9|24010.9|24025.9|23991.9|24058.9|24024.9|24012.2|23978.2|0
1586221800000|2020-04-07 01:10:00|24027.9|23993.9|24023.6|23989.6|24035.8|24001.8|24010.6|23976.6|0
1586222100000|2020-04-07 01:15:00|24032.7|23998.7|24104.8|24095.8|24132.8|24123.8|23984.3|23975.3|4377
1586222400000|2020-04-07 01:20:00|24101.3|24092.3|24057.3|24048.3|24121.8|24112.8|24056.3|24047.3|2102
1586222700000|2020-04-07 01:25:00|24056.8|24047.8|24045.3|24036.3|24078.3|24069.3|24021.3|24012.3|1760
1586223000000|2020-04-07 01:30:00|24040.8|24031.8|23981.3|23972.3|24080.8|24071.8|23954.8|23945.8|5101
1586223300000|2020-04-07 01:35:00|23976.3|23967.3|23916.8|23907.8|24005.8|23996.8|23898.8|23889.8|3558
1586223600000|2020-04-07 01:40:00|23915.3|23906.3|23919.8|23910.8|23926.3|23917.3|23872.8|23863.8|3360
1586223900000|2020-04-07 01:45:00|23919.3|23910.3|23972.8|23963.8|23975.3|23966.3|23912.3|23903.3|3085
1586224200000|2020-04-07 01:50:00|23971.8|23962.8|23962.8|23953.8|24010.8|24001.8|23945.3|23936.3|3111
1586224500000|2020-04-07 01:55:00|23963.8|23954.8|23888.8|23879.8|23964.8|23955.8|23884.3|23875.3|2410
1586224800000|2020-04-07 02:00:00|23889.3|23880.3|23889.3|23880.3|23925.3|23916.3|23859.8|23850.8|2980
1586225100000|2020-04-07 02:05:00|23888.8|23879.8|23844.8|23835.8|23894.8|23885.8|23837.8|23828.8|2350
1586225400000|2020-04-07 02:10:00|23846.3|23837.3|23828.3|23819.3|23868.8|23859.8|23811.8|23802.8|2486
1586225700000|2020-04-07 02:15:00|23826.8|23817.8|23760.8|23751.8|23841.8|23832.8|23758.8|23749.8|3044
1586226000000|2020-04-07 02:20:00|23760.3|23751.3|23814.8|23805.8|23816.3|23807.3|23747.8|23738.8|2647
1586226300000|2020-04-07 02:25:00|23813.8|23804.8|23836.8|23827.8|23853.3|23844.3|23780.3|23771.3|2584
1586226600000|2020-04-07 02:30:00|23834.8|23825.8|23824.8|23815.8|23865.8|23856.8|23818.8|23809.8|1976
1586226900000|2020-04-07 02:35:00|23826.8|23817.8|23865.8|23856.8|23871.8|23862.8|23805.8|23796.8|1801
1586227200000|2020-04-07 02:40:00|23865.3|23856.3|23877.8|23868.8|23886.8|23877.8|23846.8|23837.8|1612
1586227500000|2020-04-07 02:45:00|23876.3|23867.3|23834.3|23825.3|23880.8|23871.8|23831.3|23822.3|1424
1586227800000|2020-04-07 02:50:00|23833.3|23824.3|23852.8|23843.8|23859.8|23850.8|23808.3|23799.3|1700
1586228100000|2020-04-07 02:55:00|23851.8|23842.8|23882.3|23873.3|23882.8|23873.8|23837.3|23828.3|1497
1586228400000|2020-04-07 03:00:00|23883.3|23874.3|23910.3|23901.3|23913.8|23904.8|23857.8|23848.8|1692
1586228700000|2020-04-07 03:05:00|23909.8|23900.8|23899.8|23890.8|23910.8|23901.8|23871.8|23862.8|1200
1586229000000|2020-04-07 03:10:00|23900.3|23891.3|23875.8|23866.8|23932.8|23923.8|23871.8|23862.8|1609
1586229300000|2020-04-07 03:15:00|23875.3|23866.3|23853.8|23844.8|23880.8|23871.8|23843.8|23834.8|1108
1586229600000|2020-04-07 03:20:00|23854.3|23845.3|23822.8|23813.8|23855.3|23846.3|23819.3|23810.3|1283
1586229900000|2020-04-07 03:25:00|23822.3|23813.3|23837.3|23828.3|23837.8|23828.8|23802.8|23793.8|1124
1586230200000|2020-04-07 03:30:00|23836.8|23827.8|23777.8|23768.8|23837.3|23828.3|23764.8|23755.8|1594
1586230500000|2020-04-07 03:35:00|23778.3|23769.3|23791.8|23782.8|23818.8|23809.8|23777.8|23768.8|1009
1586230800000|2020-04-07 03:40:00|23792.3|23783.3|23793.3|23784.3|23814.3|23805.3|23781.8|23772.8|752
1586231100000|2020-04-07 03:45:00|23793.8|23784.8|23754.8|23745.8|23793.8|23784.8|23750.8|23741.8|1166
1586231400000|2020-04-07 03:50:00|23755.8|23746.8|23739.8|23730.8|23773.3|23764.3|23724.8|23715.8|1348
1586231700000|2020-04-07 03:55:00|23738.3|23729.3|23762.8|23753.8|23778.8|23769.8|23737.8|23728.8|799
1586232000000|2020-04-07 04:00:00|23772.8|23763.8|23768.3|23734.3|23806.9|23772.9|23762.5|23728.5|0
1586232300000|2020-04-07 04:05:00|23769.1|23735.1|23800.5|23766.5|23804.6|23770.6|23769.1|23735.1|0
1586232600000|2020-04-07 04:10:00|23800|23766|23806.6|23772.6|23821.6|23787.6|23793.4|23759.4|0
1586232900000|2020-04-07 04:15:00|23806.2|23772.2|23825.1|23791.1|23833.6|23799.6|23806.2|23772.2|0
1586233200000|2020-04-07 04:20:00|23825.9|23791.9|23831.6|23797.6|23860|23826|23822.8|23788.8|0
1586233500000|2020-04-07 04:25:00|23829.4|23795.4|23821.2|23787.2|23830.2|23796.2|23794.9|23760.9|0
1586233800000|2020-04-07 04:30:00|23819.1|23785.1|23840.9|23806.9|23845.2|23811.2|23794.8|23760.8|0
1586234100000|2020-04-07 04:35:00|23840.1|23806.1|23843|23809|23851.3|23817.3|23825.3|23791.3|0
1586234400000|2020-04-07 04:40:00|23843.3|23809.3|23856.2|23822.2|23858.4|23824.4|23819.9|23785.9|0
1586234700000|2020-04-07 04:45:00|23856.9|23822.9|23878.8|23844.8|23884.2|23850.2|23850.5|23816.5|0
1586235000000|2020-04-07 04:50:00|23878.4|23844.4|23862.3|23828.3|23883.1|23849.1|23842.1|23808.1|0
1586235300000|2020-04-07 04:55:00|23864.5|23830.5|23884.2|23850.2|23884.2|23850.2|23844.1|23810.1|36
1586235600000|2020-04-07 05:00:00|23879.9|23845.9|23840.3|23831.3|23879.9|23860.3|23818.3|23809.3|1803
1586235900000|2020-04-07 05:05:00|23841.3|23832.3|23880.8|23871.8|23890.3|23881.3|23836.8|23827.8|1348
1586236200000|2020-04-07 05:10:00|23881.3|23872.3|23860.3|23851.3|23887.8|23878.8|23839.3|23830.3|1247
1586236500000|2020-04-07 05:15:00|23860.8|23851.8|23864.8|23855.8|23865.8|23856.8|23830.8|23821.8|1042
1586236800000|2020-04-07 05:20:00|23863.8|23854.8|23851.3|23842.3|23881.8|23872.8|23841.3|23832.3|1006
1586237100000|2020-04-07 05:25:00|23850.8|23841.8|23835.8|23826.8|23858.8|23849.8|23826.8|23817.8|803
1586237400000|2020-04-07 05:30:00|23835.3|23826.3|23858.3|23849.3|23860.8|23851.8|23806.8|23797.8|1467
1586237700000|2020-04-07 05:35:00|23858.8|23849.8|23922.8|23913.8|23942.3|23933.3|23856.8|23847.8|2503
1586238000000|2020-04-07 05:40:00|23923.3|23914.3|23946.8|23937.8|23949.8|23940.8|23920.8|23911.8|1693
1586238300000|2020-04-07 05:45:00|23945.3|23936.3|23982.8|23973.8|23987.8|23978.8|23943.8|23934.8|2132
1586238600000|2020-04-07 05:50:00|23982.3|23973.3|23970.8|23961.8|23987.8|23978.8|23955.8|23946.8|1697
1586238900000|2020-04-07 05:55:00|23969.8|23960.8|23961.8|23952.8|23981.8|23972.8|23939.3|23930.3|1586
1586239200000|2020-04-07 06:00:00|23963.8|23954.8|23981.8|23972.8|24004.3|23995.3|23942.8|23933.8|2128
1586239500000|2020-04-07 06:05:00|23982.3|23973.3|24021.3|24012.3|24033.8|24024.8|23970.8|23961.8|1933
1586239800000|2020-04-07 06:10:00|24020.8|24011.8|24092.8|24083.8|24100.8|24091.8|24010.8|24001.8|3395
1586240100000|2020-04-07 06:15:00|24091.8|24082.8|24111.8|24102.8|24116.8|24107.8|24062.8|24053.8|2232
1586240400000|2020-04-07 06:20:00|24109.8|24100.8|24076.8|24067.8|24109.8|24100.8|24063.8|24054.8|1825
1586240700000|2020-04-07 06:25:00|24077.8|24068.8|24067.8|24058.8|24083.3|24074.3|24053.8|24044.8|1221
1586241000000|2020-04-07 06:30:00|24068.8|24059.8|24056.8|24047.8|24080.8|24071.8|24039.3|24030.3|1461
1586241300000|2020-04-07 06:35:00|24057.8|24048.8|24075.8|24066.8|24082.8|24073.8|24057.8|24048.8|876
1586241600000|2020-04-07 06:40:00|24075.3|24066.3|24077.3|24068.3|24095.3|24086.3|24070.8|24061.8|962
1586241900000|2020-04-07 06:45:00|24076.8|24067.8|24076.3|24067.3|24078.3|24069.3|24048.3|24039.3|1014
1586242200000|2020-04-07 06:50:00|24076.8|24067.8|24102.3|24093.3|24105.8|24096.8|24071.3|24062.3|1042
1586242500000|2020-04-07 06:55:00|24101.8|24092.8|24157.8|24148.8|24168.3|24159.3|24098.3|24089.3|2567
1586242800000|2020-04-07 07:00:00|24156.3|24147.3|24150.8|24141.8|24186.8|24177.8|24141.8|24132.8|2379
1586243100000|2020-04-07 07:05:00|24151.3|24142.3|24174.8|24165.8|24189.8|24180.8|24151.3|24142.3|1561
1586243400000|2020-04-07 07:10:00|24174.3|24165.3|24192.3|24183.3|24210.3|24201.3|24159.8|24150.8|1489
1586243700000|2020-04-07 07:15:00|24187.3|24178.3|24186.8|24177.8|24190.8|24181.8|24158.8|24149.8|1194
1586244000000|2020-04-07 07:20:00|24186.3|24177.3|24156.8|24149.8|24190.8|24183.8|24149.8|24142.8|1088
1586244300000|2020-04-07 07:25:00|24156.3|24149.3|24138.3|24131.3|24176.3|24169.3|24123.8|24116.8|1101
1586244600000|2020-04-07 07:30:00|24137.3|24130.3|24177.3|24170.3|24183.8|24176.8|24121.3|24114.3|1357
1586244900000|2020-04-07 07:35:00|24175.8|24168.8|24190.8|24183.8|24202.3|24195.3|24167.3|24160.3|1361
1586245200000|2020-04-07 07:40:00|24191.8|24184.8|24197.8|24190.8|24213.3|24206.3|24182.8|24175.8|1379
1586245500000|2020-04-07 07:45:00|24198.8|24191.8|24220.8|24213.8|24234.3|24227.3|24176.8|24169.8|1499
1586245800000|2020-04-07 07:50:00|24223.8|24216.8|24227.8|24220.8|24252.8|24245.8|24211.8|24204.8|2099
1586246100000|2020-04-07 07:55:00|24228.8|24221.8|24248.8|24241.8|24259.8|24252.8|24219.8|24212.8|2486
1586246400000|2020-04-07 08:00:00|24246.8|24239.8|24255.8|24248.8|24262.3|24255.3|24209.8|24202.8|1634
1586246700000|2020-04-07 08:05:00|24253.8|24246.8|24267.3|24260.3|24309.3|24302.3|24222.8|24215.8|2876
1586247000000|2020-04-07 08:10:00|24268.8|24261.8|24320.8|24313.8|24328.8|24321.8|24262.8|24255.8|1160
1586247300000|2020-04-07 08:15:00|24348.8|24341.8|24339.3|24332.3|24354.3|24347.3|24322.3|24315.3|1524
1586247600000|2020-04-07 08:20:00|24339.8|24332.8|24349.8|24342.8|24354.8|24347.8|24329.3|24322.3|983
1586247900000|2020-04-07 08:25:00|24351.3|24344.3|24393.8|24386.8|24412.3|24405.3|24351.3|24344.3|1762
1586248200000|2020-04-07 08:30:00|24394.3|24387.3|24341.9|24309.9|24412.2|24387.3|24328.9|24296.9|1
1586248500000|2020-04-07 08:35:00|24342.7|24310.7|24358.5|24326.5|24377.9|24345.9|24330|24298|0
1586248800000|2020-04-07 08:40:00|24358.8|24326.8|24365.9|24333.9|24387.7|24355.7|24345.1|24313.1|0
1586249100000|2020-04-07 08:45:00|24365.5|24333.5|24349.2|24317.2|24371.7|24339.7|24306.9|24274.9|0
1586249400000|2020-04-07 08:50:00|24353.4|24321.4|24295.8|24263.8|24356.1|24324.1|24285.9|24253.9|0
1586249700000|2020-04-07 08:55:00|24296.6|24264.6|24278.4|24246.4|24311.1|24279.1|24274.2|24242.2|0
1586250000000|2020-04-07 09:00:00|24279.2|24247.2|24296.8|24264.8|24318.7|24286.7|24278.3|24246.3|0
1586250300000|2020-04-07 09:05:00|24296.4|24264.4|24276|24244|24305.9|24273.9|24265.9|24233.9|0
1586250600000|2020-04-07 09:10:00|24275.6|24243.6|24298.9|24266.9|24301.6|24269.6|24267.4|24235.4|0
1586250900000|2020-04-07 09:15:00|24300.1|24268.1|24344.3|24334.3|24345.8|24335.8|24293.8|24267.7|1097
1586251200000|2020-04-07 09:20:00|24343.8|24333.8|24411.8|24401.8|24422.8|24412.8|24324.3|24314.3|499
1586251500000|2020-04-07 09:25:00|24413.8|24403.8|24377.8|24367.8|24433.8|24423.8|24377.8|24367.8|478
1586251800000|2020-04-07 09:30:00|24378.3|24368.3|24347.3|24337.3|24379.8|24369.8|24335.3|24325.3|401
1586252100000|2020-04-07 09:35:00|24347.8|24337.8|24331.8|24321.8|24352.8|24342.8|24317.3|24307.3|266
1586252400000|2020-04-07 09:40:00|24332.3|24322.3|24351.8|24341.8|24369.8|24359.8|24329.3|24319.3|225
1586252700000|2020-04-07 09:45:00|24352.3|24342.3|24357.3|24347.3|24368.8|24358.8|24339.8|24329.8|179
1586253000000|2020-04-07 09:50:00|24354.3|24344.3|24372.8|24362.8|24377.8|24367.8|24319.3|24309.3|360
1586253300000|2020-04-07 09:55:00|24374.8|24364.8|24371.8|24361.8|24385.3|24375.3|24345.8|24335.8|264
1586253600000|2020-04-07 10:00:00|24370.8|24360.8|24462.3|24452.3|24473.8|24463.8|24361.8|24351.8|667
1586253900000|2020-04-07 10:05:00|24460.8|24450.8|24424.3|24414.3|24481.3|24471.3|24422.3|24412.3|374
1586254200000|2020-04-07 10:10:00|24426.3|24416.3|24446.8|24436.8|24447.8|24437.8|24411.8|24401.8|329
1586254500000|2020-04-07 10:15:00|24447.3|24437.3|24474.8|24464.8|24477.3|24467.3|24432.3|24422.3|325
1586254800000|2020-04-07 10:20:00|24476.8|24466.8|24481.8|24471.8|24490.8|24480.8|24456.3|24446.3|382
1586255100000|2020-04-07 10:25:00|24482.3|24472.3|24440.3|24430.3|24490.3|24480.3|24439.3|24429.3|288
1586255400000|2020-04-07 10:30:00|24438.8|24428.8|24441.8|24431.8|24453.3|24443.3|24432.3|24422.3|215
1586255700000|2020-04-07 10:35:00|24443.8|24433.8|24456.8|24446.8|24456.8|24446.8|24423.8|24413.8|258
1586256000000|2020-04-07 10:40:00|24457.8|24447.8|24488.8|24478.8|24494.8|24484.8|24447.8|24437.8|362
1586256300000|2020-04-07 10:45:00|24488.3|24478.3|24499.8|24489.8|24506.8|24496.8|24473.8|24463.8|299
1586256600000|2020-04-07 10:50:00|24499.3|24489.3|24498.3|24488.3|24511.8|24501.8|24478.3|24468.3|276
1586256900000|2020-04-07 10:55:00|24498.8|24488.8|24491.8|24481.8|24511.3|24501.3|24489.3|24479.3|184
1586257200000|2020-04-07 11:00:00|24492.3|24482.3|24471.8|24461.8|24507.8|24497.8|24466.3|24456.3|253
1586257500000|2020-04-07 11:05:00|24472.3|24462.3|24486.3|24476.3|24490.8|24480.8|24467.3|24457.3|189
1586257800000|2020-04-07 11:10:00|24489.3|24479.3|24494.8|24484.8|24495.8|24485.8|24469.8|24459.8|104
1586258100000|2020-04-07 11:15:00|24495.3|24485.3|24497.8|24487.8|24520.8|24510.8|24481.3|24471.3|366
1586258400000|2020-04-07 11:20:00|24497.3|24487.3|24510.3|24500.3|24513.3|24503.3|24481.8|24471.8|225
1586258700000|2020-04-07 11:25:00|24509.8|24499.8|24526.3|24516.3|24539.3|24529.3|24505.3|24495.3|351
1586259000000|2020-04-07 11:30:00|24527.3|24517.3|24518.3|24508.3|24530.8|24520.8|24512.8|24502.8|160
1586259300000|2020-04-07 11:35:00|24517.8|24507.8|24504.8|24494.8|24542.8|24532.8|24502.3|24492.3|260
1586259600000|2020-04-07 11:40:00|24503.3|24493.3|24499.3|24489.3|24511.3|24501.3|24493.3|24483.3|234
1586259900000|2020-04-07 11:45:00|24498.8|24488.8|24511.8|24501.8|24521.8|24511.8|24486.8|24476.8|207
1586260200000|2020-04-07 11:50:00|24511.3|24501.3|24495.8|24485.8|24530.8|24520.8|24495.8|24485.8|139
1586260500000|2020-04-07 11:55:00|24493.8|24483.8|24470.3|24460.3|24497.8|24487.8|24452.3|24442.3|363
1586260800000|2020-04-07 12:00:00|24470.8|24460.8|24474.8|24464.8|24487.8|24477.8|24455.8|24445.8|229
1586261100000|2020-04-07 12:05:00|24472.3|24462.3|24479.8|24469.8|24485.3|24475.3|24462.8|24452.8|127
1586261400000|2020-04-07 12:10:00|24480.3|24470.3|24438.3|24428.3|24490.3|24480.3|24438.3|24428.3|268
1586261700000|2020-04-07 12:15:00|24438.8|24428.8|24460.8|24450.8|24472.3|24462.3|24438.8|24428.8|228
1586262000000|2020-04-07 12:20:00|24461.3|24451.3|24473.8|24463.8|24474.8|24464.8|24452.8|24442.8|105
1586262300000|2020-04-07 12:25:00|24474.3|24464.3|24477.8|24467.8|24500.8|24490.8|24467.8|24457.8|279
1586262600000|2020-04-07 12:30:00|24478.3|24468.3|24494.8|24484.8|24500.3|24490.3|24465.3|24455.3|230
1586262900000|2020-04-07 12:35:00|24494.3|24484.3|24512.3|24502.3|24513.3|24503.3|24486.8|24476.8|215
1586263200000|2020-04-07 12:40:00|24511.8|24501.8|24557.3|24547.3|24558.8|24548.8|24508.8|24498.8|396
1586263500000|2020-04-07 12:45:00|24557.8|24547.8|24567.3|24557.3|24571.3|24561.3|24544.8|24534.8|260
1586263800000|2020-04-07 12:50:00|24566.8|24556.8|24540.8|24530.8|24580.3|24570.3|24540.3|24530.3|361
1586264100000|2020-04-07 12:55:00|24540.3|24530.3|24533.8|24523.8|24551.8|24541.8|24528.3|24518.3|383
1586264400000|2020-04-07 13:00:00|24534.3|24524.3|24501.8|24491.8|24536.8|24526.8|24492.3|24482.3|308
1586264700000|2020-04-07 13:05:00|24502.8|24492.8|24518.8|24508.8|24522.3|24512.3|24487.8|24477.8|139
1586265000000|2020-04-07 13:10:00|24519.3|24509.3|24519.3|24509.3|24523.8|24513.8|24495.3|24485.3|149
1586265300000|2020-04-07 13:15:00|24517.8|24507.8|24530.3|24520.3|24558.8|24548.8|24517.8|24507.8|191
1586265600000|2020-04-07 13:20:00|24529.3|24519.3|24538.8|24528.8|24545.8|24535.8|24522.8|24512.8|141
1586265900000|2020-04-07 13:25:00|24539.8|24529.8|24543.3|24533.3|24552.3|24542.3|24532.3|24522.3|172
1586266200000|2020-04-07 13:30:00|24541.3|24531.3|24490.8|24480.8|24553.8|24543.8|24472.8|24462.8|900
1586266500000|2020-04-07 13:35:00|24490.3|24480.3|24446.3|24436.3|24498.8|24488.8|24445.3|24435.3|597
1586266800000|2020-04-07 13:40:00|24445.8|24435.8|24457.8|24447.8|24469.8|24459.8|24432.3|24422.3|478
1586267100000|2020-04-07 13:45:00|24458.3|24448.3|24426.3|24416.3|24474.3|24464.3|24422.8|24412.8|452
1586267400000|2020-04-07 13:50:00|24425.8|24415.8|24463.3|24453.3|24465.8|24455.8|24404.3|24394.3|644
1586267700000|2020-04-07 13:55:00|24464.3|24454.3|24454.3|24444.3|24472.3|24462.3|24438.8|24428.8|292
1586268000000|2020-04-07 14:00:00|24454.8|24444.8|24391.3|24381.3|24460.8|24450.8|24385.3|24375.3|420
1586268300000|2020-04-07 14:05:00|24391.8|24381.8|24322.8|24312.8|24408.8|24398.8|24320.3|24310.3|639
1586268600000|2020-04-07 14:10:00|24324.8|24314.8|24305.8|24295.8|24351.8|24341.8|24282.8|24272.8|754
1586268900000|2020-04-07 14:15:00|24307.3|24297.3|24321.8|24311.8|24331.3|24321.3|24278.8|24268.8|664
1586269200000|2020-04-07 14:20:00|24322.3|24312.3|24265.3|24255.3|24332.8|24322.8|24257.8|24247.8|600
1586269500000|2020-04-07 14:25:00|24263.3|24253.3|24263.3|24253.3|24302.8|24292.8|24244.3|24234.3|480
1586269800000|2020-04-07 14:30:00|24263.8|24253.8|24316.3|24306.3|24321.8|24311.8|24255.8|24245.8|382
1586270100000|2020-04-07 14:35:00|24315.8|24305.8|24264.3|24254.3|24318.8|24308.8|24257.3|24247.3|362
1586270400000|2020-04-07 14:40:00|24262.8|24252.8|24213.3|24203.3|24263.3|24253.3|24209.3|24199.3|698
1586270700000|2020-04-07 14:45:00|24214.8|24204.8|24193.3|24183.3|24245.3|24235.3|24187.8|24177.8|537
1586271000000|2020-04-07 14:50:00|24192.8|24182.8|24183.8|24173.8|24205.3|24195.3|24165.8|24155.8|594
1586271300000|2020-04-07 14:55:00|24183.3|24173.3|24213.3|24203.3|24244.8|24234.8|24180.3|24170.3|507
1586271600000|2020-04-07 15:00:00|24211.8|24201.8|24234.8|24224.8|24235.3|24225.3|24202.3|24192.3|398
1586271900000|2020-04-07 15:05:00|24234.3|24224.3|24260.3|24250.3|24269.8|24259.8|24224.3|24214.3|617
1586272200000|2020-04-07 15:10:00|24260.8|24250.8|24235.8|24225.8|24269.3|24259.3|24207.3|24197.3|420
1586272500000|2020-04-07 15:15:00|24237.3|24227.3|24228.3|24218.3|24269.8|24259.8|24215.3|24205.3|419
1586272800000|2020-04-07 15:20:00|24227.8|24217.8|24232.3|24222.3|24239.8|24229.8|24205.8|24195.8|229
1586273100000|2020-04-07 15:25:00|24231.8|24221.8|24249.8|24239.8|24254.3|24244.3|24189.8|24179.8|296
1586273400000|2020-04-07 15:30:00|24248.8|24238.8|24247.3|24237.3|24278.8|24268.8|24242.8|24232.8|287
1586273700000|2020-04-07 15:35:00|24247.8|24237.8|24289.8|24279.8|24289.8|24279.8|24238.8|24228.8|223
1586274000000|2020-04-07 15:40:00|24291.3|24281.3|24277.3|24267.3|24295.8|24285.8|24270.3|24260.3|291
1586274300000|2020-04-07 15:45:00|24276.8|24266.8|24270.8|24260.8|24302.8|24292.8|24260.8|24250.8|225
1586274600000|2020-04-07 15:50:00|24271.8|24261.8|24262.8|24252.8|24277.8|24267.8|24248.3|24238.3|162
1586274900000|2020-04-07 15:55:00|24263.3|24253.3|24255.3|24245.3|24276.3|24266.3|24237.3|24227.3|180
1586275200000|2020-04-07 16:00:00|24257.3|24247.3|24302.8|24292.8|24303.8|24293.8|24256.8|24246.8|180
1586275500000|2020-04-07 16:05:00|24302.3|24292.3|24324.3|24314.3|24331.8|24321.8|24302.3|24292.3|282
1586275800000|2020-04-07 16:10:00|24324.8|24314.8|24305.3|24295.3|24325.3|24315.3|24289.8|24279.8|151
1586276100000|2020-04-07 16:15:00|24305.8|24295.8|24354.3|24344.3|24361.3|24351.3|24305.8|24295.8|289
1586276400000|2020-04-07 16:20:00|24354.8|24344.8|24319.3|24309.3|24361.8|24351.8|24316.8|24306.8|212
1586276700000|2020-04-07 16:25:00|24319.8|24309.8|24340.3|24330.3|24342.3|24332.3|24302.3|24292.3|238
1586277000000|2020-04-07 16:30:00|24340.8|24330.8|24305.8|24295.8|24350.3|24340.3|24298.3|24288.3|81
1586277300000|2020-04-07 16:35:00|24306.3|24296.3|24296.3|24286.3|24313.8|24303.8|24282.3|24272.3|100
1586277600000|2020-04-07 16:40:00|24295.8|24285.8|24308.3|24298.3|24334.8|24324.8|24291.3|24281.3|98
1586277900000|2020-04-07 16:45:00|24308.8|24298.8|24310.3|24300.3|24324.3|24314.3|24298.8|24288.8|77
1586278200000|2020-04-07 16:50:00|24311.3|24301.3|24280.3|24270.3|24317.8|24307.8|24275.3|24265.3|127
1586278500000|2020-04-07 16:55:00|24280.8|24270.8|24269.8|24259.8|24302.8|24292.8|24261.8|24251.8|125
1586278800000|2020-04-07 17:00:00|24270.8|24260.8|24276.3|24266.3|24288.3|24278.3|24263.3|24253.3|89
1586279100000|2020-04-07 17:05:00|24274.8|24264.8|24251.3|24241.3|24300.8|24290.8|24241.3|24231.3|209
1586279400000|2020-04-07 17:10:00|24254.3|24244.3|24249.3|24239.3|24265.3|24255.3|24232.3|24222.3|126
1586279700000|2020-04-07 17:15:00|24248.8|24238.8|24227.8|24217.8|24258.3|24248.3|24221.8|24211.8|128
1586280000000|2020-04-07 17:20:00|24227.3|24217.3|24240.8|24230.8|24246.3|24236.3|24216.3|24206.3|110
1586280300000|2020-04-07 17:25:00|24239.3|24229.3|24244.8|24234.8|24247.3|24237.3|24219.8|24209.8|60
1586280600000|2020-04-07 17:30:00|24243.8|24233.8|24233.3|24223.3|24247.8|24237.8|24221.3|24211.3|107
1586280900000|2020-04-07 17:35:00|24230.8|24220.8|24216.8|24206.8|24237.3|24227.3|24216.8|24206.8|155
1586281200000|2020-04-07 17:40:00|24216.3|24206.3|24218.8|24208.8|24237.3|24227.3|24209.8|24199.8|103
1586281500000|2020-04-07 17:45:00|24218.3|24208.3|24218.3|24208.3|24240.3|24230.3|24215.8|24205.8|72
1586281800000|2020-04-07 17:50:00|24218.8|24208.8|24208.8|24198.8|24219.3|24209.3|24195.8|24185.8|168
1586282100000|2020-04-07 17:55:00|24208.3|24198.3|24206.8|24196.8|24211.8|24201.8|24191.3|24181.3|148
1586282400000|2020-04-07 18:00:00|24207.3|24197.3|24182.8|24172.8|24209.8|24199.8|24182.8|24172.8|208
1586282700000|2020-04-07 18:05:00|24182.3|24172.3|24155.3|24145.3|24183.3|24173.3|24141.3|24131.3|294
1586283000000|2020-04-07 18:10:00|24156.8|24146.8|24158.3|24148.3|24175.3|24165.3|24152.8|24142.8|122
1586283300000|2020-04-07 18:15:00|24156.8|24146.8|24115.3|24105.3|24157.8|24147.8|24110.8|24100.8|239
1586283600000|2020-04-07 18:20:00|24114.8|24104.8|24147.8|24137.8|24160.8|24150.8|24111.3|24101.3|155
1586283900000|2020-04-07 18:25:00|24147.3|24137.3|24124.3|24114.3|24175.3|24165.3|24121.8|24111.8|200
1586284200000|2020-04-07 18:30:00|24124.8|24114.8|24124.3|24114.3|24140.8|24130.8|24110.3|24100.3|116
1586284500000|2020-04-07 18:35:00|24123.8|24113.8|24093.8|24083.8|24126.8|24116.8|24090.3|24080.3|213
1586284800000|2020-04-07 18:40:00|24093.3|24083.3|24079.8|24069.8|24102.3|24092.3|24073.8|24063.8|374
1586285100000|2020-04-07 18:45:00|24080.8|24070.8|24069.3|24059.3|24108.8|24098.8|24067.8|24057.8|143
1586285400000|2020-04-07 18:50:00|24068.8|24058.8|24049.3|24039.3|24073.3|24063.3|24035.3|24025.3|169
1586285700000|2020-04-07 18:55:00|24046.8|24036.8|24074.1|24042.1|24075.8|24065.8|24039.8|24029.8|147
1586286000000|2020-04-07 19:00:00|24074.9|24042.9|24155.8|24123.8|24157.3|24125.3|24069.8|24037.8|0
1586286300000|2020-04-07 19:05:00|24155.5|24123.5|24163.9|24131.9|24174.7|24142.7|24118.6|24086.6|0
1586286600000|2020-04-07 19:10:00|24163|24131|24173.9|24141.9|24191|24159|24154.6|24122.6|0
1586286900000|2020-04-07 19:15:00|24174.7|24142.7|24086.1|24054.1|24182.4|24150.4|24082.6|24050.6|0
1586287200000|2020-04-07 19:20:00|24084.2|24052.2|24028.8|23996.8|24093.6|24061.6|24025.2|23993.2|0
1586287500000|2020-04-07 19:25:00|24028.5|23996.5|24032.3|24000.3|24092|24060|24021.8|23989.8|0
1586287800000|2020-04-07 19:30:00|24033.2|24001.2|24077.4|24045.4|24087|24055|24009.6|23977.6|0
1586288100000|2020-04-07 19:35:00|24077.7|24045.7|24123.8|24091.8|24133.1|24101.1|24068.7|24036.7|0
1586288400000|2020-04-07 19:40:00|24125.3|24093.3|24131.2|24099.2|24166.5|24134.5|24121.4|24089.4|0
1586288700000|2020-04-07 19:45:00|24130.3|24098.3|24186.2|24154.2|24186.2|24154.2|24130|24098|0
1586289000000|2020-04-07 19:50:00|24190|24158|24103.5|24071.5|24193.8|24161.8|24045.5|24013.5|0
1586289300000|2020-04-07 19:55:00|24103.1|24071.1|24055.8|24023.8|24120|24088|24051.1|24019.1|0
1586289600000|2020-04-07 20:00:00|24057.4|24025.4|23989.9|23957.9|24073.3|24041.3|23979.3|23947.3|0
1586289900000|2020-04-07 20:05:00|23989.2|23957.2|24016.1|23984.1|24020.8|23988.8|23968.5|23936.5|0
1586290200000|2020-04-07 20:10:00|24017.7|23985.7|24021.1|23989.1|24039.7|24007.7|23996.9|23964.9|0
1586290500000|2020-04-07 20:15:00|24020.4|23988.4|24018.1|23986.1|24021.3|23989.3|24009.7|23977.7|0
1586290800000|2020-04-07 20:20:00|24016.8|23984.8|24009.4|23977.4|24018.8|23986.8|24007.1|23975.1|0
1586291100000|2020-04-07 20:25:00|24009.6|23977.6|24012.1|23980.1|24013.7|23981.7|24005.9|23973.9|0
1586291400000|2020-04-07 20:30:00|24014.4|23982.4|23995.6|23963.6|24039.1|24007.1|23981.4|23949.4|0
1586291700000|2020-04-07 20:35:00|23994.1|23962.1|23994.6|23962.6|23997.8|23965.8|23970.8|23938.8|0
1586292000000|2020-04-07 20:40:00|23996.2|23964.2|23974|23942|24002.6|23970.6|23974|23942|0
1586292300000|2020-04-07 20:45:00|23975.6|23943.6|23996.1|23964.1|24000.8|23968.8|23974|23942|0
1586292600000|2020-04-07 20:50:00|23999.2|23967.2|23983.7|23951.7|24016.7|23984.7|23982.1|23950.1|0
1586292900000|2020-04-07 20:55:00|23985.3|23953.3|23981.2|23949.2|23995.1|23963.1|23976.4|23944.4|0
1586293200000|2020-04-07 21:00:00|23981.5|23949.5|23983.4|23951.4|23985|23953|23979.4|23947.4|0
1586293500000|2020-04-07 21:05:00|23982.9|23950.9|23976.4|23944.4|23985.7|23953.7|23975.3|23943.3|0
1586293800000|2020-04-07 21:10:00|23976.7|23944.7|23976.7|23944.7|23982.9|23950.9|23975.3|23943.3|0
1586294100000|2020-04-07 21:15:00|23976.2|23944.2|23980.8|23948.8|23984.5|23952.5|23975.7|23943.7|0
1586294400000|2020-04-07 21:20:00|23981.5|23949.5|23986.1|23954.1|23987.5|23955.5|23980.8|23948.8|0
1586294700000|2020-04-07 21:25:00|23984.9|23952.9|23989.1|23957.1|23989.1|23957.1|23983.4|23951.4|0
1586295000000|2020-04-07 21:30:00|23988.2|23956.2|23997.5|23965.5|24000.7|23968.7|23988.2|23956.2|0
1586295300000|2020-04-07 21:35:00|23997.7|23965.7|24001.5|23969.5|24002.6|23970.6|23993.3|23961.3|0
1586295600000|2020-04-07 21:40:00|23999.7|23967.7|23992.1|23960.1|23999.7|23967.7|23989.1|23957.1|0
1586295900000|2020-04-07 21:45:00|23992|23960|23996.6|23964.6|23996.6|23964.6|23988.5|23956.5|0
1586296200000|2020-04-07 21:50:00|23996.3|23964.3|23996.1|23964.1|23997.9|23965.9|23993|23961|0
1586296500000|2020-04-07 21:55:00|23997.5|23965.5|24007.3|23975.3|24009.1|23977.1|23996.1|23964.1|0
1586296800000|2020-04-07 22:00:00|24009.3|23977.3|24014.2|23982.2|24024.5|23992.5|23979.1|23947.1|0
1586297100000|2020-04-07 22:05:00|24013.4|23981.4|23979|23947|24017.4|23985.4|23971.1|23939.1|0
1586297400000|2020-04-07 22:10:00|23977.4|23945.4|23946.8|23914.8|23988.1|23956.1|23926.6|23894.6|0
1586297700000|2020-04-07 22:15:00|23948.3|23916.3|23962.7|23930.7|23970|23938|23947.5|23915.5|0
1586298000000|2020-04-07 22:20:00|23963.5|23931.5|23966.9|23934.9|23982.7|23950.7|23960.3|23928.3|0
1586298300000|2020-04-07 22:25:00|23966.1|23934.1|23942.9|23910.9|23967.2|23935.2|23937|23905|0
1586298600000|2020-04-07 22:30:00|23944.5|23912.5|23946.7|23914.7|23951.5|23919.5|23927.1|23895.1|0
1586298900000|2020-04-07 22:35:00|23945.9|23913.9|23979.2|23947.2|23984|23952|23941.9|23909.9|0
1586299200000|2020-04-07 22:40:00|23976.8|23944.8|23989.9|23957.9|24000.2|23968.2|23974.5|23942.5|0
1586299500000|2020-04-07 22:45:00|23990.7|23958.7|24009.7|23977.7|24011.2|23979.2|23984.3|23952.3|0
1586299800000|2020-04-07 22:50:00|24010.4|23978.4|23978.3|23946.3|24010.4|23978.4|23976.4|23944.4|0
1586300100000|2020-04-07 22:55:00|23977.5|23945.5|23976.6|23944.6|23980.7|23948.7|23968|23936|0
1586300400000|2020-04-07 23:00:00|23977.4|23945.4|23994.9|23962.9|23999.7|23967.7|23963.1|23931.1|0
1586300700000|2020-04-07 23:05:00|23991.8|23959.8|23986.8|23954.8|24005.5|23973.5|23980.4|23948.4|0
1586301000000|2020-04-07 23:10:00|23988.4|23956.4|23995.4|23963.4|24000.1|23968.1|23985.5|23953.5|0
1586301300000|2020-04-07 23:15:00|23993.8|23961.8|24042.7|24010.7|24045.7|24013.7|23993|23961|0
1586301600000|2020-04-07 23:20:00|24041.9|24009.9|24062.5|24030.5|24062.5|24030.5|24037.1|24005.1|0
1586301900000|2020-04-07 23:25:00|24068.9|24036.9|24063.5|24031.5|24068.9|24036.9|24046.7|24014.7|0
1586302200000|2020-04-07 23:30:00|24065.1|24033.1|24068.3|24036.3|24076.7|24044.7|24052.1|24020.1|0
1586302500000|2020-04-07 23:35:00|24066.7|24034.7|24105.3|24073.3|24117.2|24085.2|24061.1|24029.1|0
1586302800000|2020-04-07 23:40:00|24106.1|24074.1|24109.5|24077.5|24116.1|24084.1|24090.2|24058.2|0
1586303100000|2020-04-07 23:45:00|24110.3|24078.3|24125.5|24093.5|24126.3|24094.3|24100.2|24068.2|0
1586303400000|2020-04-07 23:50:00|24123.9|24091.9|24070.6|24038.6|24131.2|24099.2|24070.6|24038.6|0
1586303700000|2020-04-07 23:55:00|24072.2|24040.2|24068.7|24036.7|24086|24054|24065.8|24033.8|0
1586304000000|2020-04-08 00:00:00|24067.9|24035.9|24034.9|24002.9|24082.2|24050.2|24016.8|23984.8|0
1586304300000|2020-04-08 00:05:00|24034.1|24002.1|23995.2|23963.2|24042.9|24010.9|23990.4|23958.4|0
1586304600000|2020-04-08 00:10:00|23994.4|23962.4|23990.9|23958.9|23997.1|23965.1|23970.9|23938.9|0
1586304900000|2020-04-08 00:15:00|23989.3|23957.3|23974.3|23942.3|24013.3|23981.3|23974.3|23942.3|0
1586305200000|2020-04-08 00:20:00|23975.1|23943.1|23970.7|23938.7|23986.5|23954.5|23965.7|23933.7|0
1586305500000|2020-04-08 00:25:00|23971.5|23939.5|23958.6|23926.6|23971.5|23939.5|23931.7|23899.7|0
1586305800000|2020-04-08 00:30:00|23957.8|23925.8|23905.1|23873.1|23987.5|23955.5|23899.2|23867.2|0
1586306100000|2020-04-08 00:35:00|23903|23871|23907|23875|23918.9|23886.9|23888.1|23856.1|0
1586306400000|2020-04-08 00:40:00|23904.8|23872.8|23911.2|23879.2|23913.7|23881.7|23875.7|23843.7|0
1586306700000|2020-04-08 00:45:00|23911.6|23879.6|23923.3|23891.3|23947.5|23915.5|23906.1|23874.1|0
1586307000000|2020-04-08 00:50:00|23923.7|23891.7|23939.5|23907.5|23945.4|23913.4|23889.4|23857.4|0
1586307300000|2020-04-08 00:55:00|23939.1|23907.1|23939.3|23907.3|23965.5|23933.5|23914.6|23882.6|0
1586307600000|2020-04-08 01:00:00|23937.1|23905.1|23987.7|23955.7|24004.8|23972.8|23916.8|23884.8|0
1586307900000|2020-04-08 01:05:00|23986.5|23954.5|24028.9|23996.9|24041.2|24009.2|23970.1|23938.1|0
1586308200000|2020-04-08 01:10:00|24028.1|23996.1|24049.6|24017.6|24078|24046|24021|23989|0
1586308500000|2020-04-08 01:15:00|24045.5|24013.5|24154.9|24147.9|24172.4|24165.4|24002.9|23995.9|3216
1586308800000|2020-04-08 01:20:00|24155.4|24148.4|24179.4|24172.4|24196.4|24189.4|24144.9|24137.9|1737
1586309100000|2020-04-08 01:25:00|24178.9|24171.9|24147.9|24140.9|24187.9|24180.9|24140.4|24133.4|1361
1586309400000|2020-04-08 01:30:00|24148.9|24141.9|24090.9|24083.9|24149.9|24142.9|24063.4|24056.4|4144
1586309700000|2020-04-08 01:35:00|24089.4|24082.4|24029.4|24022.4|24118.9|24111.9|24011.9|24004.9|3395
1586310000000|2020-04-08 01:40:00|24028.9|24021.9|24073.4|24066.4|24075.4|24068.4|24008.9|24001.9|2777
1586310300000|2020-04-08 01:45:00|24074.9|24067.9|23973.4|23966.4|24074.9|24067.9|23960.4|23953.4|3438
1586310600000|2020-04-08 01:50:00|23974.4|23967.4|24005.9|23998.9|24020.4|24013.4|23964.9|23957.9|2087
1586310900000|2020-04-08 01:55:00|24004.9|23997.9|23960.4|23953.4|24006.9|23999.9|23957.9|23950.9|1903
1586311200000|2020-04-08 02:00:00|23961.4|23954.4|24041.9|24034.9|24043.4|24036.4|23959.9|23952.9|2304
1586311500000|2020-04-08 02:05:00|24040.4|24033.4|24005.4|23998.4|24054.4|24047.4|23998.9|23991.9|1945
1586311800000|2020-04-08 02:10:00|24006.4|23999.4|24096.4|24089.4|24096.4|24089.4|23993.4|23986.4|2295
1586312100000|2020-04-08 02:15:00|24095.9|24088.9|24077.4|24070.4|24105.4|24098.4|24070.4|24063.4|2005
1586312400000|2020-04-08 02:20:00|24075.4|24068.4|24096.4|24089.4|24108.9|24101.9|24068.4|24061.4|1364
1586312700000|2020-04-08 02:25:00|24094.4|24087.4|24072.9|24065.9|24103.4|24096.4|24062.4|24055.4|1267
1586313000000|2020-04-08 02:30:00|24074.9|24067.9|24036.9|24029.9|24081.4|24074.4|24035.4|24028.4|1411
1586313300000|2020-04-08 02:35:00|24036.4|24029.4|24012.9|24005.9|24055.9|24048.9|24010.4|24003.4|1723
1586313600000|2020-04-08 02:40:00|24012.4|24005.4|24012.9|24005.9|24024.9|24017.9|23996.4|23989.4|1204
1586313900000|2020-04-08 02:45:00|24014.4|24007.4|24003.4|23996.4|24038.9|24031.9|23982.4|23975.4|1607
1586314200000|2020-04-08 02:50:00|24004.4|23997.4|23994.4|23987.4|24021.4|24014.4|23984.4|23977.4|1109
1586314500000|2020-04-08 02:55:00|23993.9|23986.9|23968.9|23961.9|24009.4|24002.4|23963.9|23956.9|1516
1586314800000|2020-04-08 03:00:00|23969.4|23962.4|23946.4|23939.4|23996.9|23989.9|23940.9|23933.9|1826
1586315100000|2020-04-08 03:05:00|23947.9|23940.9|23968.4|23961.4|23979.4|23972.4|23937.9|23930.9|1205
1586315400000|2020-04-08 03:10:00|23968.9|23961.9|23960.4|23953.4|24002.9|23995.9|23960.4|23953.4|1345
1586315700000|2020-04-08 03:15:00|23961.4|23954.4|23978.4|23971.4|23988.9|23981.9|23952.4|23945.4|1022
1586316000000|2020-04-08 03:20:00|23978.9|23971.9|23997.4|23990.4|24000.4|23993.4|23968.9|23961.9|938
1586316300000|2020-04-08 03:25:00|24000.4|23993.4|23974.4|23967.4|24012.9|24005.9|23968.4|23961.4|1246
1586316600000|2020-04-08 03:30:00|23973.9|23966.9|23939.4|23932.4|23978.4|23971.4|23929.4|23922.4|1388
1586316900000|2020-04-08 03:35:00|23937.4|23930.4|23968.4|23961.4|23981.9|23974.9|23937.4|23930.4|994
1586317200000|2020-04-08 03:40:00|23969.4|23962.4|23962.9|23955.9|23989.4|23982.4|23956.4|23949.4|841
1586317500000|2020-04-08 03:45:00|23961.4|23954.4|23957.4|23950.4|23989.9|23982.9|23956.4|23949.4|723
1586317800000|2020-04-08 03:50:00|23957.9|23950.9|23930.9|23923.9|23967.4|23960.4|23929.4|23922.4|887
1586318100000|2020-04-08 03:55:00|23931.4|23924.4|23966.4|23959.4|23971.9|23964.9|23923.4|23916.4|737
1586318400000|2020-04-08 04:00:00|23958.9|23951.9|23960.2|23928.2|23977.3|23951.9|23957.8|23925.8|0
1586318700000|2020-04-08 04:05:00|23962.3|23930.3|23959.3|23927.3|23962.3|23930.3|23944.4|23912.4|0
1586319000000|2020-04-08 04:10:00|23959.7|23927.7|24026.2|23994.2|24030.8|23998.8|23950.9|23918.9|0
1586319300000|2020-04-08 04:15:00|24025.4|23993.4|24036.5|24004.5|24039|24007|24005|23973|0
1586319600000|2020-04-08 04:20:00|24038.6|24006.6|24041.7|24009.7|24048.4|24016.4|24016.1|23984.1|0
1586319900000|2020-04-08 04:25:00|24041.3|24009.3|24021|23989|24045.2|24013.2|24019.1|23987.1|0
1586320200000|2020-04-08 04:30:00|24021.4|23989.4|24028.6|23996.6|24045.7|24013.7|24005.1|23973.1|0
1586320500000|2020-04-08 04:35:00|24029|23997|24035.6|24003.6|24048.1|24016.1|24018.3|23986.3|0
1586320800000|2020-04-08 04:40:00|24036|24004|24046|24014|24047.4|24015.4|24032.6|24000.6|0
1586321100000|2020-04-08 04:45:00|24045.6|24013.6|24031.8|23999.8|24058.6|24026.6|24029.4|23997.4|0
1586321400000|2020-04-08 04:50:00|24031.4|23999.4|24061.2|24029.2|24079.2|24047.2|24031.4|23999.4|0
1586321700000|2020-04-08 04:55:00|24060.8|24028.8|24064.4|24032.4|24077.4|24045.4|24049.2|24017.2|89
1586322000000|2020-04-08 05:00:00|24061.9|24054.9|24028.4|24021.4|24070.4|24063.4|24026.4|24019.4|2167
1586322300000|2020-04-08 05:05:00|24028.9|24021.9|24128.9|24121.9|24129.4|24122.4|24024.9|24017.9|1823
1586322600000|2020-04-08 05:10:00|24129.4|24122.4|24117.9|24110.9|24141.4|24134.4|24111.9|24104.9|1824
1586322900000|2020-04-08 05:15:00|24118.4|24111.4|24080.4|24073.4|24132.4|24125.4|24072.4|24065.4|1633
1586323200000|2020-04-08 05:20:00|24080.9|24073.9|24034.4|24027.4|24083.9|24076.9|24032.4|24025.4|1477
1586323500000|2020-04-08 05:25:00|24033.9|24026.9|24048.4|24041.4|24064.4|24057.4|24025.9|24018.9|1211
1586323800000|2020-04-08 05:30:00|24046.4|24039.4|24009.4|24002.4|24046.4|24039.4|23997.4|23990.4|1599
1586324100000|2020-04-08 05:35:00|24009.9|24002.9|23998.4|23991.4|24023.9|24016.9|23993.4|23986.4|1104
1586324400000|2020-04-08 05:40:00|23997.4|23990.4|24038.4|24031.4|24042.4|24035.4|23995.9|23988.9|1342
1586324700000|2020-04-08 05:45:00|24037.9|24030.9|24043.4|24036.4|24047.9|24040.9|23986.9|23979.9|1491
1586325000000|2020-04-08 05:50:00|24043.9|24036.9|24029.4|24022.4|24075.9|24068.9|24024.4|24017.4|1858
1586325300000|2020-04-08 05:55:00|24029.9|24022.9|24040.9|24033.9|24047.9|24040.9|24012.9|24005.9|1117
1586325600000|2020-04-08 06:00:00|24042.9|24035.9|23949.9|23942.9|24053.9|24046.9|23928.4|23921.4|3736
1586325900000|2020-04-08 06:05:00|23950.4|23943.4|23900.4|23893.4|23961.4|23954.4|23883.9|23876.9|2826
1586326200000|2020-04-08 06:10:00|23901.4|23894.4|23909.9|23902.9|23929.4|23922.4|23895.9|23888.9|1501
1586326500000|2020-04-08 06:15:00|23910.4|23903.4|23886.4|23879.4|23910.9|23903.9|23854.9|23847.9|2069
1586326800000|2020-04-08 06:20:00|23885.9|23878.9|23849.9|23842.9|23893.4|23886.4|23840.9|23833.9|1878
1586327100000|2020-04-08 06:25:00|23851.4|23844.4|23864.9|23857.9|23865.9|23858.9|23819.4|23812.4|1914
1586327400000|2020-04-08 06:30:00|23864.4|23857.4|23872.4|23865.4|23895.4|23888.4|23840.4|23833.4|1752
1586327700000|2020-04-08 06:35:00|23871.9|23864.9|23848.9|23841.9|23881.4|23874.4|23835.4|23828.4|1452
1586328000000|2020-04-08 06:40:00|23848.4|23841.4|23892.4|23885.4|23895.9|23888.9|23847.4|23840.4|1154
1586328300000|2020-04-08 06:45:00|23892.9|23885.9|23898.4|23891.4|23910.9|23903.9|23883.4|23876.4|1090
1586328600000|2020-04-08 06:50:00|23897.4|23890.4|23895.4|23888.4|23898.4|23891.4|23863.4|23856.4|1160
1586328900000|2020-04-08 06:55:00|23895.9|23888.9|23923.9|23916.9|23923.9|23916.9|23882.9|23875.9|1186
1586329200000|2020-04-08 07:00:00|23925.4|23918.4|23914.4|23907.4|23947.9|23940.9|23891.9|23884.9|1960
1586329500000|2020-04-08 07:05:00|23914.9|23907.9|23893.4|23886.4|23931.9|23924.9|23874.4|23867.4|1531
1586329800000|2020-04-08 07:10:00|23894.9|23887.9|23909.4|23902.4|23914.9|23907.9|23860.4|23853.4|1011
1586330100000|2020-04-08 07:15:00|23907.9|23900.9|23873.9|23866.9|23930.4|23923.4|23860.9|23853.9|1104
1586330400000|2020-04-08 07:20:00|23873.4|23866.4|23887.4|23880.4|23898.4|23891.4|23852.4|23845.4|940
1586330700000|2020-04-08 07:25:00|23886.9|23879.9|23875.4|23868.4|23913.4|23906.4|23867.4|23860.4|878
1586331000000|2020-04-08 07:30:00|23874.4|23867.4|23838.9|23831.9|23875.4|23868.4|23829.4|23822.4|1296
1586331300000|2020-04-08 07:35:00|23838.4|23831.4|23895.4|23888.4|23899.9|23892.9|23834.4|23827.4|1030
1586331600000|2020-04-08 07:40:00|23894.9|23887.9|23880.4|23873.4|23912.4|23905.4|23880.4|23873.4|889
1586331900000|2020-04-08 07:45:00|23880.9|23873.9|23875.4|23868.4|23894.9|23887.9|23868.4|23861.4|992
1586332200000|2020-04-08 07:50:00|23874.9|23867.9|23893.9|23886.9|23914.4|23907.4|23874.9|23867.9|1039
1586332500000|2020-04-08 07:55:00|23893.4|23886.4|23904.9|23897.9|23905.9|23898.9|23880.9|23873.9|1218
1586332800000|2020-04-08 08:00:00|23905.9|23898.9|23890.4|23883.4|23909.4|23902.4|23859.4|23852.4|1259
1586333100000|2020-04-08 08:05:00|23889.9|23882.9|23894.4|23887.4|23925.4|23918.4|23876.4|23869.4|1823
1586333400000|2020-04-08 08:10:00|23891.9|23884.9|23866.9|23859.9|23901.9|23894.9|23858.9|23851.9|929
1586333700000|2020-04-08 08:15:00|23860.4|23853.4|23808.4|23801.4|23866.9|23859.9|23806.4|23799.4|1386
1586334000000|2020-04-08 08:20:00|23809.4|23802.4|23815.9|23808.9|23831.4|23824.4|23797.4|23790.4|885
1586334300000|2020-04-08 08:25:00|23816.4|23809.4|23749.4|23742.4|23816.4|23809.4|23746.4|23739.4|1639
1586334600000|2020-04-08 08:30:00|23754.3|23722.3|23715.7|23683.7|23754.3|23722.3|23702.3|23670.3|0
1586334900000|2020-04-08 08:35:00|23716.5|23684.5|23719.1|23687.1|23725|23693|23677.6|23645.6|0
1586335200000|2020-04-08 08:40:00|23723.4|23691.4|23742.1|23710.1|23753.4|23721.4|23702.7|23670.7|0
1586335500000|2020-04-08 08:45:00|23746.4|23714.4|23777.1|23745.1|23799.3|23767.3|23739.8|23707.8|0
1586335800000|2020-04-08 08:50:00|23776.3|23744.3|23810.9|23778.9|23813.5|23781.5|23760.7|23728.7|0
1586336100000|2020-04-08 08:55:00|23811.7|23779.7|23796|23764|23818.3|23786.3|23776.3|23744.3|0
1586336400000|2020-04-08 09:00:00|23798.1|23766.1|23794.2|23762.2|23805.1|23773.1|23763.2|23731.2|0
1586336700000|2020-04-08 09:05:00|23798.5|23766.5|23785.2|23753.2|23814.5|23782.5|23778.2|23746.2|0
1586337000000|2020-04-08 09:10:00|23787.3|23755.3|23763|23731|23795.8|23763.8|23756.5|23724.5|0
1586337300000|2020-04-08 09:15:00|23758.7|23726.7|23838.4|23828.4|23839.4|23829.4|23747.9|23726.7|1010
1586337600000|2020-04-08 09:20:00|23837.9|23827.9|23797.9|23787.9|23852.9|23842.9|23797.9|23787.9|241
1586337900000|2020-04-08 09:25:00|23798.9|23788.9|23833.9|23823.9|23840.4|23830.4|23794.4|23784.4|173
1586338200000|2020-04-08 09:30:00|23834.4|23824.4|23821.9|23811.9|23854.9|23844.9|23821.9|23811.9|215
1586338500000|2020-04-08 09:35:00|23822.9|23812.9|23844.4|23834.4|23850.9|23840.9|23816.9|23806.9|107
1586338800000|2020-04-08 09:40:00|23844.9|23834.9|23845.9|23835.9|23850.9|23840.9|23826.4|23816.4|152
1586339100000|2020-04-08 09:45:00|23845.4|23835.4|23855.9|23845.9|23866.4|23856.4|23837.9|23827.9|270
1586339400000|2020-04-08 09:50:00|23852.9|23842.9|23792.4|23782.4|23852.9|23842.9|23790.4|23780.4|241
1586339700000|2020-04-08 09:55:00|23791.9|23781.9|23819.9|23809.9|23827.4|23817.4|23791.4|23781.4|140
1586340000000|2020-04-08 10:00:00|23821.4|23811.4|23830.4|23820.4|23846.4|23836.4|23818.9|23808.9|286
1586340300000|2020-04-08 10:05:00|23829.9|23819.9|23849.4|23839.4|23852.9|23842.9|23829.9|23819.9|142
1586340600000|2020-04-08 10:10:00|23848.9|23838.9|23837.4|23827.4|23854.9|23844.9|23823.9|23813.9|153
1586340900000|2020-04-08 10:15:00|23837.9|23827.9|23853.9|23843.9|23868.9|23858.9|23836.4|23826.4|174
1586341200000|2020-04-08 10:20:00|23853.4|23843.4|23872.9|23862.9|23880.9|23870.9|23849.4|23839.4|266
1586341500000|2020-04-08 10:25:00|23873.4|23863.4|23876.9|23866.9|23877.9|23867.9|23861.9|23851.9|81
1586341800000|2020-04-08 10:30:00|23877.4|23867.4|23886.4|23876.4|23900.4|23890.4|23870.9|23860.9|205
1586342100000|2020-04-08 10:35:00|23885.4|23875.4|23877.4|23867.4|23887.9|23877.9|23866.9|23856.9|120
1586342400000|2020-04-08 10:40:00|23877.9|23867.9|23867.9|23857.9|23881.9|23871.9|23857.9|23847.9|156
1586342700000|2020-04-08 10:45:00|23868.9|23858.9|23858.9|23848.9|23873.4|23863.4|23855.4|23845.4|96
1586343000000|2020-04-08 10:50:00|23858.4|23848.4|23876.9|23866.9|23878.4|23868.4|23852.4|23842.4|142
1586343300000|2020-04-08 10:55:00|23876.4|23866.4|23893.4|23883.4|23895.4|23885.4|23864.9|23854.9|179
1586343600000|2020-04-08 11:00:00|23892.9|23882.9|23890.4|23880.4|23896.4|23886.4|23880.4|23870.4|150
1586343900000|2020-04-08 11:05:00|23891.4|23881.4|23902.4|23892.4|23910.9|23900.9|23884.9|23874.9|211
1586344200000|2020-04-08 11:10:00|23901.9|23891.9|23930.4|23920.4|23940.9|23930.9|23898.9|23888.9|311
1586344500000|2020-04-08 11:15:00|23930.9|23920.9|23927.4|23917.4|23945.4|23935.4|23922.4|23912.4|258
1586344800000|2020-04-08 11:20:00|23927.9|23917.9|23928.9|23918.9|23946.9|23936.9|23922.4|23912.4|223
1586345100000|2020-04-08 11:25:00|23928.4|23918.4|23915.4|23905.4|23929.4|23919.4|23906.4|23896.4|230
1586345400000|2020-04-08 11:30:00|23914.9|23904.9|23914.4|23904.4|23915.9|23905.9|23900.4|23890.4|163
1586345700000|2020-04-08 11:35:00|23913.9|23903.9|23916.9|23906.9|23926.4|23916.4|23906.4|23896.4|118
1586346000000|2020-04-08 11:40:00|23917.4|23907.4|23890.4|23880.4|23923.4|23913.4|23888.4|23878.4|187
1586346300000|2020-04-08 11:45:00|23890.9|23880.9|23901.4|23891.4|23905.4|23895.4|23885.4|23875.4|144
1586346600000|2020-04-08 11:50:00|23900.4|23890.4|23912.4|23902.4|23923.9|23913.9|23898.4|23888.4|141
1586346900000|2020-04-08 11:55:00|23912.9|23902.9|23933.4|23923.4|23937.9|23927.9|23910.4|23900.4|146
1586347200000|2020-04-08 12:00:00|23932.9|23922.9|23952.4|23942.4|23952.9|23942.9|23919.9|23909.9|282
1586347500000|2020-04-08 12:05:00|23951.9|23941.9|23953.4|23943.4|23967.4|23957.4|23946.4|23936.4|225
1586347800000|2020-04-08 12:10:00|23952.9|23942.9|23958.4|23948.4|23967.9|23957.9|23950.9|23940.9|240
1586348100000|2020-04-08 12:15:00|23958.9|23948.9|23958.9|23948.9|23961.9|23951.9|23940.9|23930.9|157
1586348400000|2020-04-08 12:20:00|23959.9|23949.9|23935.9|23925.9|23967.4|23957.4|23935.9|23925.9|177
1586348700000|2020-04-08 12:25:00|23936.4|23926.4|23933.4|23923.4|23944.9|23934.9|23925.4|23915.4|159
1586349000000|2020-04-08 12:30:00|23933.9|23923.9|23932.4|23922.4|23944.9|23934.9|23926.4|23916.4|134
1586349300000|2020-04-08 12:35:00|23931.9|23921.9|23914.4|23904.4|23932.9|23922.9|23905.4|23895.4|220
1586349600000|2020-04-08 12:40:00|23914.9|23904.9|23936.9|23926.9|23939.9|23929.9|23910.4|23900.4|281
1586349900000|2020-04-08 12:45:00|23938.4|23928.4|23937.4|23927.4|23946.4|23936.4|23928.9|23918.9|198
1586350200000|2020-04-08 12:50:00|23936.9|23926.9|23908.4|23898.4|23938.9|23928.9|23906.9|23896.9|176
1586350500000|2020-04-08 12:55:00|23907.9|23897.9|23925.4|23915.4|23925.4|23915.4|23900.9|23890.9|224
1586350800000|2020-04-08 13:00:00|23924.9|23914.9|23942.4|23932.4|23947.9|23937.9|23922.9|23912.9|154
1586351100000|2020-04-08 13:05:00|23942.9|23932.9|23962.4|23952.4|23979.4|23969.4|23935.4|23925.4|406
1586351400000|2020-04-08 13:10:00|23961.9|23951.9|23952.4|23942.4|23965.9|23955.9|23950.4|23940.4|143
1586351700000|2020-04-08 13:15:00|23952.9|23942.9|23962.9|23952.9|23979.4|23969.4|23948.4|23938.4|252
1586352000000|2020-04-08 13:20:00|23963.4|23953.4|23965.9|23955.9|23968.4|23958.4|23959.9|23949.9|131
1586352300000|2020-04-08 13:25:00|23966.4|23956.4|23952.4|23942.4|23980.4|23970.4|23952.4|23942.4|159
1586352600000|2020-04-08 13:30:00|23951.9|23941.9|23948.9|23938.9|24000.4|23990.4|23924.4|23914.4|767
1586352900000|2020-04-08 13:35:00|23949.4|23939.4|23931.4|23921.4|23958.9|23948.9|23900.4|23890.4|579
1586353200000|2020-04-08 13:40:00|23932.9|23922.9|23931.4|23921.4|23973.4|23963.4|23925.4|23915.4|317
1586353500000|2020-04-08 13:45:00|23932.4|23922.4|23888.9|23878.9|23960.4|23950.4|23882.9|23872.9|512
1586353800000|2020-04-08 13:50:00|23889.4|23879.4|23869.4|23859.4|23901.9|23891.9|23860.9|23850.9|534
1586354100000|2020-04-08 13:55:00|23868.9|23858.9|23860.4|23850.4|23887.9|23877.9|23850.4|23840.4|361
1586354400000|2020-04-08 14:00:00|23862.4|23852.4|23858.4|23848.4|23891.4|23881.4|23857.4|23847.4|313
1586354700000|2020-04-08 14:05:00|23857.9|23847.9|23840.4|23830.4|23872.4|23862.4|23825.9|23815.9|386
1586355000000|2020-04-08 14:10:00|23839.9|23829.9|23859.9|23849.9|23865.9|23855.9|23839.9|23829.9|279
1586355300000|2020-04-08 14:15:00|23859.4|23849.4|23886.9|23876.9|23887.9|23877.9|23848.4|23838.4|226
1586355600000|2020-04-08 14:20:00|23887.4|23877.4|23870.4|23860.4|23896.4|23886.4|23869.9|23859.9|275
1586355900000|2020-04-08 14:25:00|23870.9|23860.9|23913.9|23903.9|23918.4|23908.4|23869.9|23859.9|465
1586356200000|2020-04-08 14:30:00|23913.4|23903.4|23927.9|23917.9|23932.9|23922.9|23894.9|23884.9|377
1586356500000|2020-04-08 14:35:00|23926.9|23916.9|23908.4|23898.4|23928.4|23918.4|23904.4|23894.4|178
1586356800000|2020-04-08 14:40:00|23907.9|23897.9|23896.9|23886.9|23927.9|23917.9|23872.4|23862.4|305
1586357100000|2020-04-08 14:45:00|23896.4|23886.4|23923.9|23913.9|23926.4|23916.4|23895.4|23885.4|221
1586357400000|2020-04-08 14:50:00|23923.4|23913.4|23933.4|23923.4|23950.4|23940.4|23923.4|23913.4|394
1586357700000|2020-04-08 14:55:00|23932.9|23922.9|23961.4|23951.4|23965.4|23955.4|23912.9|23902.9|274
1586358000000|2020-04-08 15:00:00|23962.4|23952.4|23948.9|23938.9|23971.4|23961.4|23945.4|23935.4|192
1586358300000|2020-04-08 15:05:00|23949.4|23939.4|23952.9|23942.9|23963.9|23953.9|23932.4|23922.4|261
1586358600000|2020-04-08 15:10:00|23953.4|23943.4|24007.9|23997.9|24009.4|23999.4|23952.4|23942.4|499
1586358900000|2020-04-08 15:15:00|24007.4|23997.4|24025.9|24015.9|24044.4|24034.4|23995.9|23985.9|478
1586359200000|2020-04-08 15:20:00|24025.4|24015.4|24040.4|24030.4|24054.4|24044.4|24025.4|24015.4|379
1586359500000|2020-04-08 15:25:00|24040.9|24030.9|24073.4|24063.4|24078.4|24068.4|24039.9|24029.9|455
1586359800000|2020-04-08 15:30:00|24072.4|24062.4|24089.4|24079.4|24094.4|24084.4|24058.4|24048.4|422
1586360100000|2020-04-08 15:35:00|24090.9|24080.9|24101.4|24091.4|24108.9|24098.9|24081.9|24071.9|419
1586360400000|2020-04-08 15:40:00|24101.9|24091.9|24090.9|24080.9|24117.9|24107.9|24090.9|24080.9|284
1586360700000|2020-04-08 15:45:00|24090.4|24080.4|24092.4|24082.4|24110.9|24100.9|24082.4|24072.4|214
1586361000000|2020-04-08 15:50:00|24092.9|24082.9|24077.4|24067.4|24095.4|24085.4|24069.9|24059.9|254
1586361300000|2020-04-08 15:55:00|24077.9|24067.9|24065.4|24055.4|24094.4|24084.4|24065.4|24055.4|228
1586361600000|2020-04-08 16:00:00|24066.4|24056.4|24069.4|24059.4|24070.9|24060.9|24053.9|24043.9|324
1586361900000|2020-04-08 16:05:00|24068.9|24058.9|24057.9|24047.9|24073.9|24063.9|24047.4|24037.4|245
1586362200000|2020-04-08 16:10:00|24058.4|24048.4|24060.9|24050.9|24065.9|24055.9|24042.4|24032.4|98
1586362500000|2020-04-08 16:15:00|24062.4|24052.4|24083.9|24073.9|24089.4|24079.4|24061.4|24051.4|221
1586362800000|2020-04-08 16:20:00|24084.4|24074.4|24087.9|24077.9|24093.4|24083.4|24075.9|24065.9|99
1586363100000|2020-04-08 16:25:00|24087.4|24077.4|24058.9|24048.9|24087.9|24077.9|24052.9|24042.9|167
1586363400000|2020-04-08 16:30:00|24061.4|24051.4|24070.4|24060.4|24077.4|24067.4|24055.4|24045.4|72
1586363700000|2020-04-08 16:35:00|24070.9|24060.9|24100.4|24090.4|24104.9|24094.9|24035.4|24025.4|355
1586364000000|2020-04-08 16:40:00|24100.9|24090.9|24089.4|24079.4|24108.4|24098.4|24079.9|24069.9|147
1586364300000|2020-04-08 16:45:00|24089.9|24079.9|24081.4|24071.4|24104.9|24094.9|24080.9|24070.9|96
1586364600000|2020-04-08 16:50:00|24082.4|24072.4|24069.4|24059.4|24088.4|24078.4|24057.9|24047.9|143
1586364900000|2020-04-08 16:55:00|24068.9|24058.9|24081.9|24071.9|24082.4|24072.4|24059.9|24049.9|83
1586365200000|2020-04-08 17:00:00|24082.4|24072.4|24087.9|24077.9|24093.9|24083.9|24068.9|24058.9|145
1586365500000|2020-04-08 17:05:00|24085.4|24075.4|24082.4|24072.4|24098.4|24088.4|24075.4|24065.4|98
1586365800000|2020-04-08 17:10:00|24084.4|24074.4|24091.9|24081.9|24095.9|24085.9|24074.9|24064.9|82
1586366100000|2020-04-08 17:15:00|24091.4|24081.4|24083.9|24073.9|24096.4|24086.4|24072.4|24062.4|117
1586366400000|2020-04-08 17:20:00|24084.4|24074.4|24102.4|24092.4|24103.4|24093.4|24076.4|24066.4|56
1586366700000|2020-04-08 17:25:00|24102.9|24092.9|24091.9|24081.9|24111.4|24101.4|24088.9|24078.9|122
1586367000000|2020-04-08 17:30:00|24092.9|24082.9|24076.9|24066.9|24097.9|24087.9|24067.4|24057.4|119
1586367300000|2020-04-08 17:35:00|24077.9|24067.9|24061.9|24051.9|24077.9|24067.9|24054.9|24044.9|131
1586367600000|2020-04-08 17:40:00|24062.4|24052.4|24044.9|24034.9|24073.9|24063.9|24040.4|24030.4|103
1586367900000|2020-04-08 17:45:00|24045.4|24035.4|24040.4|24030.4|24073.4|24063.4|24037.4|24027.4|158
1586368200000|2020-04-08 17:50:00|24040.9|24030.9|24049.4|24039.4|24058.4|24048.4|24040.9|24030.9|53
1586368500000|2020-04-08 17:55:00|24049.9|24039.9|24049.9|24039.9|24060.4|24050.4|24027.9|24017.9|83
1586368800000|2020-04-08 18:00:00|24047.4|24037.4|24052.4|24042.4|24062.4|24052.4|24034.4|24024.4|111
1586369100000|2020-04-08 18:05:00|24052.9|24042.9|24060.9|24050.9|24066.4|24056.4|24045.4|24035.4|100
1586369400000|2020-04-08 18:10:00|24061.4|24051.4|24058.4|24048.4|24071.4|24061.4|24053.4|24043.4|62
1586369700000|2020-04-08 18:15:00|24058.9|24048.9|24063.4|24053.4|24081.9|24071.9|24056.4|24046.4|130
1586370000000|2020-04-08 18:20:00|24063.9|24053.9|24087.9|24077.9|24090.9|24080.9|24054.9|24044.9|108
1586370300000|2020-04-08 18:25:00|24088.4|24078.4|24095.9|24085.9|24104.4|24094.4|24085.9|24075.9|85
1586370600000|2020-04-08 18:30:00|24095.4|24085.4|24136.4|24126.4|24140.9|24130.9|24094.9|24084.9|302
1586370900000|2020-04-08 18:35:00|24135.4|24125.4|24136.4|24126.4|24142.9|24132.9|24128.4|24118.4|98
1586371200000|2020-04-08 18:40:00|24136.9|24126.9|24130.9|24120.9|24146.9|24136.9|24128.9|24118.9|64
1586371500000|2020-04-08 18:45:00|24131.4|24121.4|24118.4|24108.4|24146.4|24136.4|24115.4|24105.4|110
1586371800000|2020-04-08 18:50:00|24118.9|24108.9|24134.9|24124.9|24134.9|24124.9|24099.4|24089.4|137
1586372100000|2020-04-08 18:55:00|24135.4|24125.4|24146.2|24114.2|24146.2|24125.4|24117.9|24107.9|93
1586372400000|2020-04-08 19:00:00|24144.5|24112.5|24150.2|24118.2|24152.9|24120.9|24126|24094|0
1586372700000|2020-04-08 19:05:00|24151.1|24119.1|24154.7|24122.7|24158|24126|24129|24097|0
1586373000000|2020-04-08 19:10:00|24150.9|24118.9|24111.8|24079.8|24152.2|24120.2|24111.5|24079.5|0
1586373300000|2020-04-08 19:15:00|24111.5|24079.5|24124.1|24092.1|24134.3|24102.3|24111.5|24079.5|0
1586373600000|2020-04-08 19:20:00|24123.8|24091.8|24087.7|24055.7|24131.8|24099.8|24082.7|24050.7|0
1586373900000|2020-04-08 19:25:00|24089.4|24057.4|24117.5|24085.5|24123.9|24091.9|24089.4|24057.4|0
1586374200000|2020-04-08 19:30:00|24119.2|24087.2|24100.9|24068.9|24157.6|24125.6|24091.5|24059.5|0
1586374500000|2020-04-08 19:35:00|24099|24067|24095.4|24063.4|24101.5|24069.5|24075.4|24043.4|0
1586374800000|2020-04-08 19:40:00|24095.1|24063.1|24096.2|24064.2|24104.5|24072.5|24048.5|24016.5|0
1586375100000|2020-04-08 19:45:00|24095.6|24063.6|24101.5|24069.5|24111.2|24079.2|24084.3|24052.3|0
1586375400000|2020-04-08 19:50:00|24103.4|24071.4|24151.7|24119.7|24187.4|24155.4|24103.4|24071.4|0
1586375700000|2020-04-08 19:55:00|24152.1|24120.1|24129.2|24097.2|24152.4|24120.4|24114.1|24082.1|0
1586376000000|2020-04-08 20:00:00|24130.7|24098.7|24128.6|24096.6|24149.3|24117.3|24109.1|24077.1|0
1586376300000|2020-04-08 20:05:00|24127|24095|24127|24095|24140.9|24108.9|24120.9|24088.9|0
1586376600000|2020-04-08 20:10:00|24125.5|24093.5|24106.3|24074.3|24129.3|24097.3|24099.3|24067.3|0
1586376900000|2020-04-08 20:15:00|24106.4|24074.4|24110.6|24078.6|24112.9|24080.9|24106.4|24074.4|0
1586377200000|2020-04-08 20:20:00|24111.1|24079.1|24107.2|24075.2|24113.3|24081.3|24107.2|24075.2|0
1586377500000|2020-04-08 20:25:00|24107.3|24075.3|24103.2|24071.2|24108.1|24076.1|24101|24069|0
1586377800000|2020-04-08 20:30:00|24101.3|24069.3|24130.6|24098.6|24132.2|24100.2|24101.3|24069.3|0
1586378100000|2020-04-08 20:35:00|24132.2|24100.2|24126|24094|24133.7|24101.7|24122.9|24090.9|0
1586378400000|2020-04-08 20:40:00|24124.5|24092.5|24147.6|24115.6|24152.2|24120.2|24124.5|24092.5|0
1586378700000|2020-04-08 20:45:00|24146|24114|24132.8|24100.8|24149.1|24117.1|24123.5|24091.5|0
1586379000000|2020-04-08 20:50:00|24134.3|24102.3|24131.2|24099.2|24134.3|24102.3|24118.9|24086.9|0
1586379300000|2020-04-08 20:55:00|24129.7|24097.7|24138.4|24106.4|24138.9|24106.9|24120.4|24088.4|0
1586379600000|2020-04-08 21:00:00|24138.5|24106.5|24133.3|24101.3|24138.5|24106.5|24130.3|24098.3|0
1586379900000|2020-04-08 21:05:00|24133.5|24101.5|24145.1|24113.1|24149.5|24117.5|24133.5|24101.5|0
1586380200000|2020-04-08 21:10:00|24145.8|24113.8|24143.6|24111.6|24147.6|24115.6|24143.2|24111.2|0
1586380500000|2020-04-08 21:15:00|24144.1|24112.1|24143.4|24111.4|24144.8|24112.8|24139.6|24107.6|0
1586380800000|2020-04-08 21:20:00|24145.3|24113.3|24143.1|24111.1|24146.7|24114.7|24140.8|24108.8|0
1586381100000|2020-04-08 21:25:00|24142.8|24110.8|24147.5|24115.5|24148|24116|24141.9|24109.9|0
1586381400000|2020-04-08 21:30:00|24147.1|24115.1|24144|24112|24147.8|24115.8|24144|24112|0
1586381700000|2020-04-08 21:35:00|24146.9|24114.9|24142.4|24110.4|24148.9|24116.9|24139.3|24107.3|0
1586382000000|2020-04-08 21:40:00|24145.3|24113.3|24142.3|24110.3|24145.4|24113.4|24137.6|24105.6|0
1586382300000|2020-04-08 21:45:00|24142.5|24110.5|24146.8|24114.8|24147.5|24115.5|24142.3|24110.3|0
1586382600000|2020-04-08 21:50:00|24147|24115|24146.4|24114.4|24147.1|24115.1|24145.5|24113.5|0
1586382900000|2020-04-08 21:55:00|24146.6|24114.6|24146.2|24114.2|24146.6|24114.6|24143.9|24111.9|0
1586383200000|2020-04-08 22:00:00|24142.7|24110.7|24107.2|24075.2|24142.7|24110.7|24088.6|24056.6|0
1586383500000|2020-04-08 22:05:00|24106.4|24074.4|24127.2|24095.2|24137.3|24105.3|24101.8|24069.8|0
1586383800000|2020-04-08 22:10:00|24126.5|24094.5|24131.8|24099.8|24135.7|24103.7|24123.4|24091.4|0
1586384100000|2020-04-08 22:15:00|24132.6|24100.6|24131.4|24099.4|24140.3|24108.3|24124.9|24092.9|0
1586384400000|2020-04-08 22:20:00|24132.2|24100.2|24133.7|24101.7|24149.9|24117.9|24129.9|24097.9|0
1586384700000|2020-04-08 22:25:00|24134.5|24102.5|24116.6|24084.6|24136.7|24104.7|24112.7|24080.7|0
1586385000000|2020-04-08 22:30:00|24117.4|24085.4|24118.5|24086.5|24118.5|24086.5|24106.1|24074.1|0
1586385300000|2020-04-08 22:35:00|24119.2|24087.2|24121.6|24089.6|24126.2|24094.2|24109.2|24077.2|0
1586385600000|2020-04-08 22:40:00|24119.2|24087.2|24109.8|24077.8|24121.6|24089.6|24101.5|24069.5|0
1586385900000|2020-04-08 22:45:00|24110.5|24078.5|24117.5|24085.5|24122.1|24090.1|24109.8|24077.8|0
1586386200000|2020-04-08 22:50:00|24116|24084|24116.1|24084.1|24119.8|24087.8|24105.3|24073.3|0
1586386500000|2020-04-08 22:55:00|24115.3|24083.3|24122.3|24090.3|24126.9|24094.9|24114.6|24082.6|0
1586386800000|2020-04-08 23:00:00|24120.7|24088.7|24114.6|24082.6|24120.7|24088.7|24103|24071|0
1586387100000|2020-04-08 23:05:00|24113.8|24081.8|24133.1|24101.1|24133.8|24101.8|24113|24081|0
1586387400000|2020-04-08 23:10:00|24130|24098|24158.5|24126.5|24164.1|24132.1|24129.2|24097.2|0
1586387700000|2020-04-08 23:15:00|24157.8|24125.8|24170|24138|24174.1|24142.1|24156.1|24124.1|0
1586388000000|2020-04-08 23:20:00|24171.5|24139.5|24195|24163|24201|24169|24168.4|24136.4|0
1586388300000|2020-04-08 23:25:00|24191.1|24159.1|24203.4|24171.4|24205|24173|24177.4|24145.4|0
1586388600000|2020-04-08 23:30:00|24204.9|24172.9|24190.9|24158.9|24222.6|24190.6|24190.2|24158.2|0
1586388900000|2020-04-08 23:35:00|24190.2|24158.2|24176.4|24144.4|24195.6|24163.6|24174.2|24142.2|0
1586389200000|2020-04-08 23:40:00|24177.2|24145.2|24194.9|24162.9|24196.5|24164.5|24171.2|24139.2|0
1586389500000|2020-04-08 23:45:00|24194.1|24162.1|24205.6|24173.6|24209.4|24177.4|24187.5|24155.5|0
1586389800000|2020-04-08 23:50:00|24204|24172|24223.7|24191.7|24223.7|24191.7|24197.3|24165.3|0
1586390100000|2020-04-08 23:55:00|24225.3|24193.3|24217.8|24185.8|24237.9|24205.9|24211.4|24179.4|0
1586390400000|2020-04-09 00:00:00|24219.3|24187.3|24206.6|24174.6|24220.9|24188.9|24198.5|24166.5|0
1586390700000|2020-04-09 00:05:00|24207.4|24175.4|24218.3|24186.3|24226|24194|24195.1|24163.1|0
1586391000000|2020-04-09 00:10:00|24220.6|24188.6|24208.9|24176.9|24231.4|24199.4|24208.9|24176.9|0
1586391300000|2020-04-09 00:15:00|24211.2|24179.2|24194.6|24162.6|24219.2|24187.2|24194.5|24162.5|0
1586391600000|2020-04-09 00:20:00|24195|24163|24184.3|24152.3|24223.7|24191.7|24179.3|24147.3|0
1586391900000|2020-04-09 00:25:00|24185.5|24153.5|24204.7|24172.7|24205.1|24173.1|24170.4|24138.4|0
1586392200000|2020-04-09 00:30:00|24204.4|24172.4|24192.2|24160.2|24204.4|24172.4|24177.7|24145.7|0
1586392500000|2020-04-09 00:35:00|24190.1|24158.1|24216.2|24184.2|24230.6|24198.6|24174.6|24142.6|0
1586392800000|2020-04-09 00:40:00|24216.6|24184.6|24223|24191|24234.7|24202.7|24215.4|24183.4|0
1586393100000|2020-04-09 00:45:00|24222.6|24190.6|24215.3|24183.3|24223|24191|24200|24168|0
1586393400000|2020-04-09 00:50:00|24215.6|24183.6|24211|24179|24236.6|24204.6|24208.1|24176.1|0
1586393700000|2020-04-09 00:55:00|24213.1|24181.1|24189.3|24157.3|24219.9|24187.9|24178.7|24146.7|0
1586394000000|2020-04-09 01:00:00|24188.2|24156.2|24225.4|24193.4|24226.1|24194.1|24182|24150|0
1586394300000|2020-04-09 01:05:00|24225|24193|24232.9|24200.9|24240.3|24208.3|24215.1|24183.1|0
1586394600000|2020-04-09 01:10:00|24233.3|24201.3|24217.3|24185.3|24255|24223|24212.1|24180.1|0
1586394900000|2020-04-09 01:15:00|24218.3|24186.3|24108.9|24101.9|24218.7|24186.7|24093.9|24086.9|2505
1586395200000|2020-04-09 01:20:00|24107.9|24100.9|24109.4|24102.4|24125.4|24118.4|24080.9|24073.9|1267
1586395500000|2020-04-09 01:25:00|24108.9|24101.9|24121.4|24114.4|24149.4|24142.4|24083.4|24076.4|1163
1586395800000|2020-04-09 01:30:00|24120.9|24113.9|24054.9|24047.9|24156.4|24149.4|24045.9|24038.9|3940
1586396100000|2020-04-09 01:35:00|24055.4|24048.4|24039.9|24032.9|24098.9|24091.9|24018.9|24011.9|2597
1586396400000|2020-04-09 01:40:00|24039.4|24032.4|24069.9|24062.9|24075.9|24068.9|24024.4|24017.4|2468
1586396700000|2020-04-09 01:45:00|24075.9|24068.9|24088.9|24081.9|24097.9|24090.9|24029.9|24022.9|2638
1586397000000|2020-04-09 01:50:00|24090.9|24083.9|24105.9|24098.9|24106.4|24099.4|24049.9|24042.9|2007
1586397300000|2020-04-09 01:55:00|24104.9|24097.9|24061.9|24054.9|24127.9|24120.9|24052.9|24045.9|2519
1586397600000|2020-04-09 02:00:00|24060.4|24053.4|24062.9|24055.9|24100.4|24093.4|24045.4|24038.4|1641
1586397900000|2020-04-09 02:05:00|24063.4|24056.4|24148.9|24141.9|24152.9|24145.9|24063.4|24056.4|2308
1586398200000|2020-04-09 02:10:00|24149.9|24142.9|24222.9|24215.9|24231.4|24224.4|24149.9|24142.9|3564
1586398500000|2020-04-09 02:15:00|24224.9|24217.9|24157.4|24150.4|24224.9|24217.9|24156.9|24149.9|1983
1586398800000|2020-04-09 02:20:00|24156.9|24149.9|24145.9|24138.9|24174.4|24167.4|24134.4|24127.4|1689
1586399100000|2020-04-09 02:25:00|24147.9|24140.9|24136.9|24129.9|24155.9|24148.9|24121.4|24114.4|1244
1586399400000|2020-04-09 02:30:00|24136.4|24129.4|24110.4|24103.4|24138.9|24131.9|24098.4|24091.4|1543
1586399700000|2020-04-09 02:35:00|24110.9|24103.9|24095.9|24088.9|24130.9|24123.9|24079.9|24072.9|1854
1586400000000|2020-04-09 02:40:00|24095.4|24088.4|24009.9|24002.9|24097.4|24090.4|24002.9|23995.9|3185
1586400300000|2020-04-09 02:45:00|24012.9|24005.9|24019.9|24012.9|24038.9|24031.9|24005.9|23998.9|1483
1586400600000|2020-04-09 02:50:00|24018.9|24011.9|24044.9|24037.9|24055.4|24048.4|24014.4|24007.4|1418
1586400900000|2020-04-09 02:55:00|24045.4|24038.4|24065.9|24058.9|24070.9|24063.9|24034.9|24027.9|1080
1586401200000|2020-04-09 03:00:00|24066.4|24059.4|24043.9|24036.9|24084.4|24077.4|24038.4|24031.4|1277
1586401500000|2020-04-09 03:05:00|24044.9|24037.9|24069.4|24062.4|24078.9|24071.9|24037.9|24030.9|954
1586401800000|2020-04-09 03:10:00|24068.9|24061.9|24098.4|24091.4|24107.9|24100.9|24056.4|24049.4|1132
1586402100000|2020-04-09 03:15:00|24098.9|24091.9|24091.9|24084.9|24103.4|24096.4|24071.4|24064.4|832
1586402400000|2020-04-09 03:20:00|24093.9|24086.9|24096.4|24089.4|24105.9|24098.9|24076.9|24069.9|825
1586402700000|2020-04-09 03:25:00|24096.9|24089.9|24103.9|24096.9|24124.9|24117.9|24094.9|24087.9|1051
1586403000000|2020-04-09 03:30:00|24104.4|24097.4|24118.4|24111.4|24142.9|24135.9|24095.4|24088.4|1421
1586403300000|2020-04-09 03:35:00|24117.9|24110.9|24118.4|24111.4|24136.9|24129.9|24110.9|24103.9|524
1586403600000|2020-04-09 03:40:00|24118.9|24111.9|24134.4|24127.4|24140.9|24133.9|24113.9|24106.9|814
1586403900000|2020-04-09 03:45:00|24134.9|24127.9|24170.9|24163.9|24179.9|24172.9|24126.9|24119.9|1366
1586404200000|2020-04-09 03:50:00|24170.4|24163.4|24156.9|24149.9|24177.4|24170.4|24152.4|24145.4|637
1586404500000|2020-04-09 03:55:00|24156.4|24149.4|24130.4|24123.4|24160.9|24153.9|24127.4|24120.4|646
1586404800000|2020-04-09 04:00:00|24135.4|24128.4|24161.1|24129.1|24165.6|24133.6|24135.4|24111.4|5
1586405100000|2020-04-09 04:05:00|24160.7|24128.7|24133.1|24101.1|24160.7|24128.7|24121.2|24089.2|0
1586405400000|2020-04-09 04:10:00|24132.7|24100.7|24132.5|24100.5|24148.6|24116.6|24120.9|24088.9|0
1586405700000|2020-04-09 04:15:00|24134.7|24102.7|24138.5|24106.5|24145.1|24113.1|24122.3|24090.3|0
1586406000000|2020-04-09 04:20:00|24138.1|24106.1|24124.3|24092.3|24147|24115|24110.1|24078.1|0
1586406300000|2020-04-09 04:25:00|24123.6|24091.6|24134.7|24102.7|24135.5|24103.5|24112.6|24080.6|0
1586406600000|2020-04-09 04:30:00|24132.6|24100.6|24169.5|24137.5|24178.8|24146.8|24131.8|24099.8|0
1586406900000|2020-04-09 04:35:00|24167.4|24135.4|24160.7|24128.7|24174.2|24142.2|24151.2|24119.2|0
1586407200000|2020-04-09 04:40:00|24161|24129|24186.5|24154.5|24202.2|24170.2|24157.8|24125.8|0
1586407500000|2020-04-09 04:45:00|24188|24156|24157|24125|24188.8|24156.8|24155.4|24123.4|0
1586407800000|2020-04-09 04:50:00|24157.4|24125.4|24177.9|24145.9|24181|24149|24154.5|24122.5|0
1586408100000|2020-04-09 04:55:00|24178.3|24146.3|24198.2|24166.2|24202.7|24170.7|24164|24132|44
1586408400000|2020-04-09 05:00:00|24197.8|24165.8|24139.9|24132.9|24199.9|24192.9|24128.9|24121.9|1958
1586408700000|2020-04-09 05:05:00|24140.9|24133.9|24105.4|24098.4|24146.9|24139.9|24104.4|24097.4|966
1586409000000|2020-04-09 05:10:00|24105.9|24098.9|24117.4|24110.4|24147.4|24140.4|24105.9|24098.9|1259
1586409300000|2020-04-09 05:15:00|24115.9|24108.9|24105.4|24098.4|24123.4|24116.4|24099.9|24092.9|962
1586409600000|2020-04-09 05:20:00|24104.4|24097.4|24082.9|24075.9|24104.9|24097.9|24062.4|24055.4|1400
1586409900000|2020-04-09 05:25:00|24081.9|24074.9|24110.9|24103.9|24111.9|24104.9|24079.9|24072.9|847
1586410200000|2020-04-09 05:30:00|24111.9|24104.9|24101.4|24094.4|24115.9|24108.9|24078.9|24071.9|1257
1586410500000|2020-04-09 05:35:00|24100.9|24093.9|24094.4|24087.4|24101.4|24094.4|24063.9|24056.9|1259
1586410800000|2020-04-09 05:40:00|24093.9|24086.9|24102.9|24095.9|24112.9|24105.9|24064.4|24057.4|1063
1586411100000|2020-04-09 05:45:00|24101.9|24094.9|24088.9|24081.9|24107.4|24100.4|24079.9|24072.9|879
1586411400000|2020-04-09 05:50:00|24088.4|24081.4|24065.9|24058.9|24088.4|24081.4|24040.9|24033.9|1612
1586411700000|2020-04-09 05:55:00|24066.9|24059.9|24102.9|24095.9|24106.9|24099.9|24063.9|24056.9|1196
1586412000000|2020-04-09 06:00:00|24101.9|24094.9|24142.9|24135.9|24146.9|24139.9|24099.9|24092.9|1744
1586412300000|2020-04-09 06:05:00|24144.4|24137.4|24135.9|24128.9|24147.4|24140.4|24122.9|24115.9|1011
1586412600000|2020-04-09 06:10:00|24134.4|24127.4|24129.9|24122.9|24146.9|24139.9|24119.4|24112.4|954
1586412900000|2020-04-09 06:15:00|24128.9|24121.9|24157.4|24150.4|24159.9|24152.9|24116.9|24109.9|1081
1586413200000|2020-04-09 06:20:00|24156.9|24149.9|24147.4|24140.4|24164.4|24157.4|24136.9|24129.9|1113
1586413500000|2020-04-09 06:25:00|24147.9|24140.9|24154.9|24147.9|24166.9|24159.9|24143.9|24136.9|825
1586413800000|2020-04-09 06:30:00|24153.9|24146.9|24155.4|24148.4|24164.4|24157.4|24145.4|24138.4|858
1586414100000|2020-04-09 06:35:00|24156.4|24149.4|24164.9|24157.9|24172.4|24165.4|24146.9|24139.9|692
1586414400000|2020-04-09 06:40:00|24165.4|24158.4|24188.4|24181.4|24193.9|24186.9|24149.4|24142.4|1072
1586414700000|2020-04-09 06:45:00|24186.9|24179.9|24191.4|24184.4|24201.4|24194.4|24179.9|24172.9|802
1586415000000|2020-04-09 06:50:00|24190.9|24183.9|24166.9|24159.9|24193.9|24186.9|24165.4|24158.4|757
1586415300000|2020-04-09 06:55:00|24167.4|24160.4|24261.4|24254.4|24262.9|24255.9|24165.4|24158.4|2031
1586415600000|2020-04-09 07:00:00|24262.4|24255.4|24250.9|24243.9|24272.4|24265.4|24229.9|24222.9|2229
1586415900000|2020-04-09 07:05:00|24250.4|24243.4|24294.9|24287.9|24296.4|24289.4|24235.4|24228.4|1799
1586416200000|2020-04-09 07:10:00|24295.4|24288.4|24274.4|24267.4|24308.9|24301.9|24262.4|24255.4|1432
1586416500000|2020-04-09 07:15:00|24273.9|24266.9|24298.4|24291.4|24314.9|24307.9|24273.9|24266.9|1278
1586416800000|2020-04-09 07:20:00|24298.9|24291.9|24305.9|24298.9|24321.4|24314.4|24287.9|24280.9|935
1586417100000|2020-04-09 07:25:00|24305.4|24298.4|24297.9|24290.9|24310.9|24303.9|24285.4|24278.4|804
1586417400000|2020-04-09 07:30:00|24297.4|24290.4|24309.4|24302.4|24319.4|24312.4|24275.4|24268.4|1178
1586417700000|2020-04-09 07:35:00|24308.4|24301.4|24293.9|24286.9|24324.9|24317.9|24283.9|24276.9|887
1586418000000|2020-04-09 07:40:00|24294.9|24287.9|24259.9|24252.9|24295.9|24288.9|24255.4|24248.4|1014
1586418300000|2020-04-09 07:45:00|24260.4|24253.4|24268.9|24261.9|24296.9|24289.9|24253.4|24246.4|1167
1586418600000|2020-04-09 07:50:00|24269.4|24262.4|24286.4|24279.4|24290.4|24283.4|24261.9|24254.9|1144
1586418900000|2020-04-09 07:55:00|24285.9|24278.9|24288.4|24281.4|24298.4|24291.4|24268.9|24261.9|1707
1586419200000|2020-04-09 08:00:00|24287.9|24280.9|24286.4|24279.4|24314.9|24307.9|24269.4|24262.4|1208
1586419500000|2020-04-09 08:05:00|24286.9|24279.9|24280.9|24273.9|24315.4|24308.4|24271.4|24264.4|1602
1586419800000|2020-04-09 08:10:00|24281.9|24274.9|24240.4|24233.4|24289.9|24282.9|24238.4|24231.4|1155
1586420100000|2020-04-09 08:15:00|24242.4|24235.4|24229.9|24222.9|24249.4|24242.4|24217.4|24210.4|782
1586420400000|2020-04-09 08:20:00|24230.9|24223.9|24201.9|24194.9|24237.9|24230.9|24201.9|24194.9|888
1586420700000|2020-04-09 08:25:00|24199.9|24192.9|24190.9|24183.9|24203.9|24196.9|24171.4|24164.4|1592
1586421000000|2020-04-09 08:30:00|24200.9|24168.9|24210.1|24178.1|24221.4|24189.4|24195.1|24163.1|1
1586421300000|2020-04-09 08:35:00|24209.3|24177.3|24125.6|24093.6|24210.1|24178.1|24121.7|24089.7|0
1586421600000|2020-04-09 08:40:00|24125.5|24093.5|24139.9|24107.9|24163.9|24131.9|24121.6|24089.6|0
1586421900000|2020-04-09 08:45:00|24139.2|24107.2|24141.2|24109.2|24169.3|24137.3|24131.7|24099.7|0
1586422200000|2020-04-09 08:50:00|24142.3|24110.3|24103.6|24071.6|24142.7|24110.7|24082.6|24050.6|0
1586422500000|2020-04-09 08:55:00|24104|24072|24055.9|24023.9|24108.6|24076.6|24055.6|24023.6|0
1586422800000|2020-04-09 09:00:00|24055.6|24023.6|24085.3|24053.3|24105.1|24073.1|24049|24017|0
1586423100000|2020-04-09 09:05:00|24086.1|24054.1|24094.2|24062.2|24114.1|24082.1|24061.2|24029.2|0
1586423400000|2020-04-09 09:10:00|24095|24063|24065.2|24033.2|24095|24063|24039|24007|0
1586423700000|2020-04-09 09:15:00|24098.9|24088.9|24081.9|24071.9|24124.4|24114.4|24067.4|24057.4|1181
1586424000000|2020-04-09 09:20:00|24082.4|24072.4|24106.4|24096.4|24114.9|24104.9|24077.9|24067.9|228
1586424300000|2020-04-09 09:25:00|24106.9|24096.9|24133.4|24123.4|24136.4|24126.4|24105.9|24095.9|305
1586424600000|2020-04-09 09:30:00|24132.9|24122.9|24113.9|24103.9|24144.9|24134.9|24100.9|24090.9|344
1586424900000|2020-04-09 09:35:00|24113.4|24103.4|24101.9|24091.9|24125.9|24115.9|24082.9|24072.9|324
1586425200000|2020-04-09 09:40:00|24102.9|24092.9|24118.9|24108.9|24126.9|24116.9|24093.4|24083.4|164
1586425500000|2020-04-09 09:45:00|24118.4|24108.4|24085.4|24075.4|24122.4|24112.4|24076.9|24066.9|239
1586425800000|2020-04-09 09:50:00|24083.4|24073.4|24076.4|24066.4|24102.4|24092.4|24072.4|24062.4|229
1586426100000|2020-04-09 09:55:00|24077.4|24067.4|24055.9|24045.9|24083.9|24073.9|24054.9|24044.9|343
1586426400000|2020-04-09 10:00:00|24056.9|24046.9|24090.4|24080.4|24091.9|24081.9|24045.4|24035.4|228
1586426700000|2020-04-09 10:05:00|24090.9|24080.9|24097.4|24087.4|24099.4|24089.4|24084.4|24074.4|134
1586427000000|2020-04-09 10:10:00|24096.4|24086.4|24091.9|24081.9|24098.9|24088.9|24081.4|24071.4|99
1586427300000|2020-04-09 10:15:00|24092.4|24082.4|24073.9|24063.9|24095.4|24085.4|24066.9|24056.9|97
1586427600000|2020-04-09 10:20:00|24074.4|24064.4|24061.4|24051.4|24088.4|24078.4|24060.9|24050.9|83
1586427900000|2020-04-09 10:25:00|24060.9|24050.9|24047.9|24037.9|24061.9|24051.9|24034.4|24024.4|315
1586428200000|2020-04-09 10:30:00|24048.4|24038.4|24031.9|24021.9|24062.9|24052.9|24026.4|24016.4|272
1586428500000|2020-04-09 10:35:00|24031.4|24021.4|24046.4|24036.4|24048.9|24038.9|24029.4|24019.4|191
1586428800000|2020-04-09 10:40:00|24046.9|24036.9|24055.4|24045.4|24064.4|24054.4|24044.9|24034.9|128
1586429100000|2020-04-09 10:45:00|24054.9|24044.9|24063.9|24053.9|24069.4|24059.4|24051.9|24041.9|105
1586429400000|2020-04-09 10:50:00|24063.4|24053.4|24049.9|24039.9|24068.4|24058.4|24048.9|24038.9|71
1586429700000|2020-04-09 10:55:00|24049.4|24039.4|24079.9|24069.9|24079.9|24069.9|24046.9|24036.9|136
1586430000000|2020-04-09 11:00:00|24080.4|24070.4|24086.9|24076.9|24088.9|24078.9|24067.9|24057.9|220
1586430300000|2020-04-09 11:05:00|24087.4|24077.4|24096.4|24086.4|24101.9|24091.9|24084.4|24074.4|222
1586430600000|2020-04-09 11:10:00|24095.9|24085.9|24083.4|24073.4|24096.4|24086.4|24082.4|24072.4|111
1586430900000|2020-04-09 11:15:00|24083.9|24073.9|24080.4|24070.4|24092.9|24082.9|24079.4|24069.4|95
1586431200000|2020-04-09 11:20:00|24079.9|24069.9|24044.4|24034.4|24090.9|24080.9|24043.9|24033.9|242
1586431500000|2020-04-09 11:25:00|24043.9|24033.9|23988.4|23978.4|24047.4|24037.4|23988.4|23978.4|387
1586431800000|2020-04-09 11:30:00|23989.4|23979.4|23995.9|23985.9|24000.4|23990.4|23944.4|23934.4|597
1586432100000|2020-04-09 11:35:00|23996.4|23986.4|24013.9|24003.9|24018.4|24008.4|23989.4|23979.4|239
1586432400000|2020-04-09 11:40:00|24014.4|24004.4|24011.9|24001.9|24025.9|24015.9|23992.9|23982.9|250
1586432700000|2020-04-09 11:45:00|24012.4|24002.4|24036.9|24026.9|24039.9|24029.9|24006.9|23996.9|373
1586433000000|2020-04-09 11:50:00|24037.4|24027.4|24061.4|24051.4|24068.4|24058.4|24030.9|24020.9|335
1586433300000|2020-04-09 11:55:00|24060.9|24050.9|24048.4|24038.4|24063.4|24053.4|24044.4|24034.4|214
1586433600000|2020-04-09 12:00:00|24048.9|24038.9|24034.4|24024.4|24054.4|24044.4|24028.9|24018.9|229
1586433900000|2020-04-09 12:05:00|24034.9|24024.9|24034.9|24024.9|24044.4|24034.4|24023.9|24013.9|145
1586434200000|2020-04-09 12:10:00|24035.4|24025.4|23996.4|23986.4|24037.9|24027.9|23992.4|23982.4|317
1586434500000|2020-04-09 12:15:00|23996.9|23986.9|23992.9|23982.9|24009.9|23999.9|23974.4|23964.4|282
1586434800000|2020-04-09 12:20:00|23992.4|23982.4|24021.9|24011.9|24035.9|24025.9|23992.4|23982.4|162
1586435100000|2020-04-09 12:25:00|24023.4|24013.4|24037.9|24027.9|24039.9|24029.9|24022.9|24012.9|161
1586435400000|2020-04-09 12:30:00|24034.4|24024.4|24109.4|24099.4|24136.9|24126.9|24025.9|24015.9|1383
1586435700000|2020-04-09 12:35:00|24110.9|24100.9|24086.4|24076.4|24125.4|24115.4|24084.4|24074.4|379
1586436000000|2020-04-09 12:40:00|24087.4|24077.4|24106.4|24096.4|24106.4|24096.4|24067.9|24057.9|343
1586436300000|2020-04-09 12:45:00|24105.4|24095.4|24145.4|24135.4|24152.9|24142.9|24092.9|24082.9|501
1586436600000|2020-04-09 12:50:00|24145.9|24135.9|24172.4|24162.4|24181.9|24171.9|24145.9|24135.9|561
1586436900000|2020-04-09 12:55:00|24171.9|24161.9|24200.4|24190.4|24210.4|24200.4|24154.9|24144.9|612
1586437200000|2020-04-09 13:00:00|24200.9|24190.9|24187.9|24177.9|24215.9|24205.9|24180.4|24170.4|416
1586437500000|2020-04-09 13:05:00|24187.4|24177.4|24209.4|24199.4|24234.4|24224.4|24186.9|24176.9|650
1586437800000|2020-04-09 13:10:00|24209.9|24199.9|24220.9|24210.9|24233.4|24223.4|24208.9|24198.9|304
1586438100000|2020-04-09 13:15:00|24221.4|24211.4|24222.9|24212.9|24229.9|24219.9|24199.9|24189.9|277
1586438400000|2020-04-09 13:20:00|24222.4|24212.4|24226.4|24216.4|24242.4|24232.4|24217.9|24207.9|249
1586438700000|2020-04-09 13:25:00|24226.9|24216.9|24208.9|24198.9|24240.4|24230.4|24206.4|24196.4|251
1586439000000|2020-04-09 13:30:00|24208.4|24198.4|24210.4|24200.4|24234.4|24224.4|24188.4|24178.4|874
1586439300000|2020-04-09 13:35:00|24211.4|24201.4|24261.9|24251.9|24274.4|24264.4|24209.4|24199.4|712
1586439600000|2020-04-09 13:40:00|24262.9|24252.9|24301.4|24291.4|24307.9|24297.9|24256.4|24246.4|754
1586439900000|2020-04-09 13:45:00|24300.9|24290.9|24319.4|24309.4|24320.4|24310.4|24286.4|24276.4|493
1586440200000|2020-04-09 13:50:00|24318.9|24308.9|24310.9|24300.9|24322.4|24312.4|24281.9|24271.9|588
1586440500000|2020-04-09 13:55:00|24310.4|24300.4|24349.9|24339.9|24361.4|24351.4|24305.9|24295.9|524
1586440800000|2020-04-09 14:00:00|24349.4|24339.4|24268.4|24258.4|24353.4|24343.4|24268.4|24258.4|728
1586441100000|2020-04-09 14:05:00|24268.9|24258.9|24189.4|24179.4|24276.4|24266.4|24189.4|24179.4|767
1586441400000|2020-04-09 14:10:00|24190.9|24180.9|24207.4|24197.4|24221.4|24211.4|24187.9|24177.9|444
1586441700000|2020-04-09 14:15:00|24208.9|24198.9|24168.4|24158.4|24213.9|24203.9|24166.4|24156.4|595
1586442000000|2020-04-09 14:20:00|24168.9|24158.9|24195.4|24185.4|24198.9|24188.9|24156.9|24146.9|713
1586442300000|2020-04-09 14:25:00|24192.9|24182.9|24242.4|24232.4|24249.4|24239.4|24191.4|24181.4|542
1586442600000|2020-04-09 14:30:00|24244.9|24234.9|24257.9|24247.9|24261.4|24251.4|24212.9|24202.9|482
1586442900000|2020-04-09 14:35:00|24256.9|24246.9|24268.4|24258.4|24277.9|24267.9|24241.4|24231.4|565
1586443200000|2020-04-09 14:40:00|24268.9|24258.9|24266.4|24256.4|24274.9|24264.9|24246.4|24236.4|320
1586443500000|2020-04-09 14:45:00|24266.9|24256.9|24279.4|24269.4|24302.9|24292.9|24258.4|24248.4|465
1586443800000|2020-04-09 14:50:00|24278.4|24268.4|24246.4|24236.4|24288.9|24278.9|24240.9|24230.9|373
1586444100000|2020-04-09 14:55:00|24247.4|24237.4|24273.9|24263.9|24297.9|24287.9|24244.4|24234.4|433
1586444400000|2020-04-09 15:00:00|24273.4|24263.4|24209.9|24199.9|24273.4|24263.4|24207.4|24197.4|470
1586444700000|2020-04-09 15:05:00|24209.4|24199.4|24233.4|24223.4|24245.4|24235.4|24203.9|24193.9|376
1586445000000|2020-04-09 15:10:00|24234.9|24224.9|24240.4|24230.4|24250.9|24240.9|24210.9|24200.9|259
1586445300000|2020-04-09 15:15:00|24240.9|24230.9|24228.4|24218.4|24243.9|24233.9|24206.9|24196.9|319
1586445600000|2020-04-09 15:20:00|24228.9|24218.9|24224.9|24214.9|24262.4|24252.4|24216.9|24206.9|285
1586445900000|2020-04-09 15:25:00|24225.4|24215.4|24276.4|24266.4|24278.9|24268.9|24211.9|24201.9|328
1586446200000|2020-04-09 15:30:00|24275.9|24265.9|24269.9|24259.9|24283.4|24273.4|24248.9|24238.9|217
1586446500000|2020-04-09 15:35:00|24269.4|24259.4|24304.9|24294.9|24305.9|24295.9|24251.4|24241.4|380
1586446800000|2020-04-09 15:40:00|24305.4|24295.4|24323.9|24313.9|24331.9|24321.9|24293.4|24283.4|464
1586447100000|2020-04-09 15:45:00|24324.4|24314.4|24338.4|24328.4|24339.9|24329.9|24313.9|24303.9|282
1586447400000|2020-04-09 15:50:00|24338.9|24328.9|24324.4|24314.4|24342.4|24332.4|24308.4|24298.4|231
1586447700000|2020-04-09 15:55:00|24323.9|24313.9|24304.4|24294.4|24325.9|24315.9|24291.9|24281.9|241
1586448000000|2020-04-09 16:00:00|24304.9|24294.9|24327.4|24317.4|24332.4|24322.4|24291.9|24281.9|179
1586448300000|2020-04-09 16:05:00|24326.9|24316.9|24333.9|24323.9|24347.9|24337.9|24319.9|24309.9|264
1586448600000|2020-04-09 16:10:00|24333.4|24323.4|24325.9|24315.9|24333.9|24323.9|24310.9|24300.9|142
1586448900000|2020-04-09 16:15:00|24325.4|24315.4|24349.4|24339.4|24351.9|24341.9|24316.9|24306.9|139
1586449200000|2020-04-09 16:20:00|24351.4|24341.4|24335.4|24325.4|24352.9|24342.9|24334.9|24324.9|113
1586449500000|2020-04-09 16:25:00|24334.9|24324.9|24309.9|24299.9|24337.4|24327.4|24307.4|24297.4|137
1586449800000|2020-04-09 16:30:00|24308.9|24298.9|24312.9|24302.9|24327.9|24317.9|24308.4|24298.4|93
1586450100000|2020-04-09 16:35:00|24313.4|24303.4|24332.9|24322.9|24333.9|24323.9|24302.4|24292.4|102
1586450400000|2020-04-09 16:40:00|24332.4|24322.4|24318.9|24308.9|24338.9|24328.9|24318.9|24308.9|61
1586450700000|2020-04-09 16:45:00|24319.4|24309.4|24323.4|24313.4|24341.9|24331.9|24311.4|24301.4|60
1586451000000|2020-04-09 16:50:00|24323.9|24313.9|24337.4|24327.4|24345.9|24335.9|24319.4|24309.4|83
1586451300000|2020-04-09 16:55:00|24336.9|24326.9|24367.9|24357.9|24381.4|24371.4|24329.4|24319.4|267
1586451600000|2020-04-09 17:00:00|24366.9|24356.9|24356.4|24346.4|24373.4|24363.4|24355.4|24345.4|80
1586451900000|2020-04-09 17:05:00|24356.9|24346.9|24370.9|24360.9|24374.4|24364.4|24356.9|24346.9|86
1586452200000|2020-04-09 17:10:00|24370.4|24360.4|24366.4|24356.4|24371.4|24361.4|24341.9|24331.9|77
1586452500000|2020-04-09 17:15:00|24366.9|24356.9|24366.9|24356.9|24369.9|24359.9|24346.9|24336.9|58
1586452800000|2020-04-09 17:20:00|24364.9|24354.9|24373.9|24363.9|24379.4|24369.4|24362.4|24352.4|142
1586453100000|2020-04-09 17:25:00|24374.4|24364.4|24402.4|24392.4|24412.4|24402.4|24363.9|24353.9|274
1586453400000|2020-04-09 17:30:00|24402.9|24392.9|24399.4|24389.4|24426.9|24416.9|24390.4|24380.4|149
1586453700000|2020-04-09 17:35:00|24399.9|24389.9|24367.4|24357.4|24405.4|24395.4|24360.4|24350.4|202
1586454000000|2020-04-09 17:40:00|24366.9|24356.9|24369.4|24359.4|24383.9|24373.9|24357.4|24347.4|92
1586454300000|2020-04-09 17:45:00|24368.4|24358.4|24339.4|24329.4|24373.4|24363.4|24338.4|24328.4|87
1586454600000|2020-04-09 17:50:00|24338.9|24328.9|24344.9|24334.9|24361.9|24351.9|24314.9|24304.9|152
1586454900000|2020-04-09 17:55:00|24345.9|24335.9|24370.4|24360.4|24374.4|24364.4|24336.9|24326.9|86
1586455200000|2020-04-09 18:00:00|24370.9|24360.9|24314.9|24304.9|24374.4|24364.4|24312.9|24302.9|166
1586455500000|2020-04-09 18:05:00|24314.4|24304.4|24299.4|24289.4|24317.9|24307.9|24286.4|24276.4|251
1586455800000|2020-04-09 18:10:00|24298.9|24288.9|24309.4|24299.4|24323.4|24313.4|24294.4|24284.4|102
1586456100000|2020-04-09 18:15:00|24309.9|24299.9|24293.4|24283.4|24315.9|24305.9|24281.4|24271.4|80
1586456400000|2020-04-09 18:20:00|24292.9|24282.9|24312.9|24302.9|24317.9|24307.9|24273.9|24263.9|98
1586456700000|2020-04-09 18:25:00|24312.4|24302.4|24295.9|24285.9|24321.4|24311.4|24287.9|24277.9|77
1586457000000|2020-04-09 18:30:00|24295.4|24285.4|24283.9|24273.9|24317.9|24307.9|24282.4|24272.4|107
1586457300000|2020-04-09 18:35:00|24284.9|24274.9|24298.4|24288.4|24313.4|24303.4|24276.9|24266.9|108
1586457600000|2020-04-09 18:40:00|24297.9|24287.9|24293.4|24283.4|24308.4|24298.4|24282.4|24272.4|80
1586457900000|2020-04-09 18:45:00|24292.9|24282.9|24257.4|24247.4|24306.4|24296.4|24252.4|24242.4|170
1586458200000|2020-04-09 18:50:00|24255.9|24245.9|24199.9|24189.9|24266.4|24256.4|24197.9|24187.9|247
1586458500000|2020-04-09 18:55:00|24200.4|24190.4|24225.2|24193.2|24225.2|24210.4|24182.9|24172.9|181
1586458800000|2020-04-09 19:00:00|24224.9|24192.9|24210.8|24178.8|24232.3|24200.3|24190.8|24158.8|0
1586459100000|2020-04-09 19:05:00|24210|24178|24249|24217|24254.2|24222.2|24194.6|24162.6|0
1586459400000|2020-04-09 19:10:00|24249.8|24217.8|24264.8|24232.8|24274|24242|24238.7|24206.7|0
1586459700000|2020-04-09 19:15:00|24265.1|24233.1|24256.2|24224.2|24285.3|24253.3|24251.3|24219.3|0
1586460000000|2020-04-09 19:20:00|24256.8|24224.8|24244.2|24212.2|24268.5|24236.5|24236.3|24204.3|0
1586460300000|2020-04-09 19:25:00|24244.5|24212.5|24263.1|24231.1|24266|24234|24222.3|24190.3|0
1586460600000|2020-04-09 19:30:00|24266.9|24234.9|24299.3|24267.3|24302|24270|24266.9|24234.9|0
1586460900000|2020-04-09 19:35:00|24299.6|24267.6|24282.5|24250.5|24304.9|24272.9|24236.3|24204.3|0
1586461200000|2020-04-09 19:40:00|24282.2|24250.2|24292.6|24260.6|24307.8|24275.8|24272.1|24240.1|0
1586461500000|2020-04-09 19:45:00|24294.5|24262.5|24212.3|24180.3|24307.7|24275.7|24196.8|24164.8|0
1586461800000|2020-04-09 19:50:00|24214.3|24182.3|24271.8|24239.8|24280.4|24248.4|24210.1|24178.1|0
1586462100000|2020-04-09 19:55:00|24271.5|24239.5|24210.2|24178.2|24281.4|24249.4|24176.9|24144.9|0
1586462400000|2020-04-09 20:00:00|24218.6|24186.6|24243.3|24211.3|24250.1|24218.1|24192.7|24160.7|0
1586462700000|2020-04-09 20:05:00|24241.8|24209.8|24244.8|24212.8|24249.4|24217.4|24223.5|24191.5|0
1586463000000|2020-04-09 20:10:00|24245.5|24213.5|24217.2|24185.2|24249.4|24217.4|24210.5|24178.5|0
1586463300000|2020-04-09 20:15:00|24217.4|24185.4|24225.6|24193.6|24225.6|24193.6|24215.8|24183.8|0
1586463600000|2020-04-09 20:20:00|24226.7|24194.7|24225.4|24193.4|24228.7|24196.7|24225.2|24193.2|0
1586463900000|2020-04-09 20:25:00|24225|24193|24218.1|24186.1|24225.9|24193.9|24217.9|24185.9|0
1586464200000|2020-04-09 20:30:00|24215|24183|24226.7|24194.7|24235.8|24203.8|24215|24183|0
1586464500000|2020-04-09 20:35:00|24225.2|24193.2|24225.7|24193.7|24228.2|24196.2|24216|24184|0
1586464800000|2020-04-09 20:40:00|24227.2|24195.2|24231.9|24199.9|24234.9|24202.9|24222.7|24190.7|0
1586465100000|2020-04-09 20:45:00|24230.4|24198.4|24216.4|24184.4|24231.9|24199.9|24211.8|24179.8|0
1586465400000|2020-04-09 20:50:00|24214.9|24182.9|24247.3|24215.3|24248.9|24216.9|24211.8|24179.8|0
1586465700000|2020-04-09 20:55:00|24248.9|24216.9|24263.6|24231.6|24271.7|24239.7|24242.8|24210.8|0
1586466000000|2020-04-09 21:00:00|24263.5|24231.5|24264.8|24232.8|24265.4|24233.4|24263.5|24231.5|0
1586728800000|2020-04-12 22:00:00|24309.5|24277.5|24182.7|24150.7|24333.8|24301.8|24181.9|24149.9|0
1586729100000|2020-04-12 22:05:00|24182.4|24150.4|24194.1|24162.1|24242.3|24210.3|24174.7|24142.7|0
1586729400000|2020-04-12 22:10:00|24194.9|24162.9|24082|24050|24201.8|24169.8|24079.4|24047.4|0
1586729700000|2020-04-12 22:15:00|24082.7|24050.7|23950.2|23918.2|24109.3|24077.3|23855.1|23823.1|0
1586730000000|2020-04-12 22:20:00|23950.9|23918.9|24002.1|23970.1|24010.4|23978.4|23925.1|23893.1|0
1586730300000|2020-04-12 22:25:00|24003.6|23971.6|23961.8|23929.8|24013.6|23981.6|23950.4|23918.4|0
1586730600000|2020-04-12 22:30:00|23962.6|23930.6|24013.8|23981.8|24029|23997|23938.3|23906.3|0
1586730900000|2020-04-12 22:35:00|24013|23981|24049.8|24017.8|24053.8|24021.8|24012.2|23980.2|0
1586731200000|2020-04-12 22:40:00|24050.5|24018.5|24033.2|24001.2|24050.7|24018.7|24023.3|23991.3|0
1586731500000|2020-04-12 22:45:00|24032.4|24000.4|24058|24026|24067.9|24035.9|24005.7|23973.7|0
1586731800000|2020-04-12 22:50:00|24056.5|24024.5|24029|23997|24057.2|24025.2|24020.6|23988.6|0
1586732100000|2020-04-12 22:55:00|24026.7|23994.7|24047.3|24015.3|24054.2|24022.2|24024.5|23992.5|0
1586732400000|2020-04-12 23:00:00|24044.3|24012.3|24069.6|24037.6|24070.4|24038.4|24043.5|24011.5|0
1586732700000|2020-04-12 23:05:00|24068.1|24036.1|24103.7|24071.7|24112.1|24080.1|24061.2|24029.2|0
1586733000000|2020-04-12 23:10:00|24102.9|24070.9|24092.6|24060.6|24114.4|24082.4|24084.2|24052.2|0
1586733300000|2020-04-12 23:15:00|24093.4|24061.4|24033.1|24001.1|24101.9|24069.9|24025.5|23993.5|0
1586733600000|2020-04-12 23:20:00|24032.3|24000.3|24048.4|24016.4|24052.5|24020.5|24032.3|24000.3|0
1586733900000|2020-04-12 23:25:00|24049.2|24017.2|24024|23992|24049.2|24017.2|24003.6|23971.6|0
1586734200000|2020-04-12 23:30:00|24028.5|23996.5|24002.6|23970.6|24033.1|24001.1|24001.4|23969.4|0
1586734500000|2020-04-12 23:35:00|24003|23971|24034.8|24002.8|24039.3|24007.3|24002.2|23970.2|0
1586734800000|2020-04-12 23:40:00|24037.2|24005.2|24017.6|23985.6|24048.3|24016.3|24012.2|23980.2|0
1586735100000|2020-04-12 23:45:00|24019.1|23987.1|24003|23971|24025.2|23993.2|23979.9|23947.9|0
1586735400000|2020-04-12 23:50:00|24001.5|23969.5|24018|23986|24021|23989|23983.1|23951.1|0
1586735700000|2020-04-12 23:55:00|24017.2|23985.2|24008.7|23976.7|24027.2|23995.2|24007.9|23975.9|0
1586736000000|2020-04-13 00:00:00|24009.4|23977.4|24041.4|24009.4|24045.9|24013.9|24000.4|23968.4|0
1586736300000|2020-04-13 00:05:00|24042.1|24010.1|24046.3|24014.3|24047.5|24015.5|24018.7|23986.7|0
1586736600000|2020-04-13 00:10:00|24047.1|24015.1|24008|23976|24047.1|24015.1|24002.6|23970.6|0
1586736900000|2020-04-13 00:15:00|24007.8|23975.8|23984.1|23952.1|24025.4|23993.4|23979.5|23947.5|0
1586737200000|2020-04-13 00:20:00|23985.6|23953.6|24003.1|23971.1|24005.1|23973.1|23980.3|23948.3|0
1586737500000|2020-04-13 00:25:00|24001.5|23969.5|24017|23985|24026.8|23994.8|24001.5|23969.5|0
1586737800000|2020-04-13 00:30:00|24018.6|23986.6|24012|23980|24023.2|23991.2|24001.7|23969.7|0
1586738100000|2020-04-13 00:35:00|24011.3|23979.3|24014.7|23982.7|24023.8|23991.8|24009.8|23977.8|0
1586738400000|2020-04-13 00:40:00|24016.2|23984.2|23999.4|23967.4|24025.4|23993.4|23994.8|23962.8|0
1586738700000|2020-04-13 00:45:00|24000.1|23968.1|23951.6|23919.6|24000.1|23968.1|23944.5|23912.5|0
1586739000000|2020-04-13 00:50:00|23950.1|23918.1|23958|23926|23958.8|23926.8|23935.2|23903.2|0
1586739300000|2020-04-13 00:55:00|23958.8|23926.8|23954.1|23922.1|23974.6|23942.6|23953.9|23921.9|0
1586739600000|2020-04-13 01:00:00|23953.3|23921.3|23970.3|23938.3|23995.4|23963.4|23953.3|23921.3|0
1586739900000|2020-04-13 01:05:00|23968|23936|23973.4|23941.4|23980.2|23948.2|23938.2|23906.2|0
1586740200000|2020-04-13 01:10:00|23971.1|23939.1|23973.4|23941.4|23991.8|23959.8|23962.9|23930.9|0
1586740500000|2020-04-13 01:15:00|23965|23933|23974.4|23942.4|23980.5|23948.5|23946.9|23914.9|0
1586740800000|2020-04-13 01:20:00|23975.9|23943.9|23957.5|23925.5|23980.5|23948.5|23955.2|23923.2|0
1586741100000|2020-04-13 01:25:00|23956|23924|23951.5|23919.5|23967|23935|23945.3|23913.3|0
1586741400000|2020-04-13 01:30:00|23950.7|23918.7|23972.9|23940.9|23977.9|23945.9|23948.4|23916.4|0
1586741700000|2020-04-13 01:35:00|23971.4|23939.4|24007.9|23975.9|24010.9|23978.9|23968.3|23936.3|0
1586742000000|2020-04-13 01:40:00|24007.1|23975.1|24008|23976|24023.2|23991.2|23994.1|23962.1|0
1586742300000|2020-04-13 01:45:00|24008.6|23976.6|24012.3|23980.3|24013.1|23981.1|23992.8|23960.8|0
1586742600000|2020-04-13 01:50:00|24013.1|23981.1|24006.7|23974.7|24015.3|23983.3|23990.5|23958.5|0
1586742900000|2020-04-13 01:55:00|24005.2|23973.2|23990.8|23958.8|24005.2|23973.2|23985.1|23953.1|0
1586743200000|2020-04-13 02:00:00|23991.6|23959.6|24006.2|23974.2|24007.7|23975.7|23990.8|23958.8|0
1586743500000|2020-04-13 02:05:00|24004.6|23972.6|24032|24000|24046.4|24014.4|24004|23972|0
1586743800000|2020-04-13 02:10:00|24030.5|23998.5|24026.6|23994.6|24032|24000|24015.3|23983.3|0
1586744100000|2020-04-13 02:15:00|24025.8|23993.8|24038.4|24006.4|24041.7|24009.7|24012.6|23980.6|0
1586744400000|2020-04-13 02:20:00|24037.7|24005.7|24036.2|24004.2|24046.9|24014.9|24034.6|24002.6|0
1586744700000|2020-04-13 02:25:00|24034.6|24002.6|24028.9|23996.9|24038.1|24006.1|24027.3|23995.3|0
1586745000000|2020-04-13 02:30:00|24029.6|23997.6|23999|23967|24038.1|24006.1|23998.3|23966.3|0
1586745300000|2020-04-13 02:35:00|23998.3|23966.3|23984.3|23952.3|24005.1|23973.1|23981.4|23949.4|0
1586745600000|2020-04-13 02:40:00|23985.1|23953.1|24007.8|23975.8|24008.6|23976.6|23980.9|23948.9|0
1586745900000|2020-04-13 02:45:00|24007|23975|24001.8|23969.8|24014.1|23982.1|24000.3|23968.3|0
1586746200000|2020-04-13 02:50:00|24003.4|23971.4|24009.8|23977.8|24018.7|23986.7|24002.6|23970.6|0
1586746500000|2020-04-13 02:55:00|24010.5|23978.5|24002.9|23970.9|24012.9|23980.9|23997.6|23965.6|0
1586746800000|2020-04-13 03:00:00|24001.3|23969.3|23999.4|23967.4|24003.7|23971.7|23996|23964|0
1586747100000|2020-04-13 03:05:00|24000.9|23968.9|24014.7|23982.7|24016.2|23984.2|23997.1|23965.1|0
1586747400000|2020-04-13 03:10:00|24015.4|23983.4|24017.9|23985.9|24019.4|23987.4|24004.1|23972.1|0
1586747700000|2020-04-13 03:15:00|24018.6|23986.6|24004.1|23972.1|24019.4|23987.4|23998|23966|0
1586748000000|2020-04-13 03:20:00|24005.7|23973.7|24002.6|23970.6|24009.5|23977.5|24002.6|23970.6|0
1586748300000|2020-04-13 03:25:00|24004.1|23972.1|24000.3|23968.3|24004.9|23972.9|23996.5|23964.5|0
1586748600000|2020-04-13 03:30:00|24001.1|23969.1|23961.6|23929.6|24001.1|23969.1|23951.5|23919.5|0
1586748900000|2020-04-13 03:35:00|23962.3|23930.3|23964.7|23932.7|23973.1|23941.1|23961.6|23929.6|0
1586749200000|2020-04-13 03:40:00|23963.9|23931.9|23944.2|23912.2|23964.7|23932.7|23932.7|23900.7|0
1586749500000|2020-04-13 03:45:00|23945|23913|23959.5|23927.5|23960.3|23928.3|23943.5|23911.5|0
1586749800000|2020-04-13 03:50:00|23958.8|23926.8|23958.9|23926.9|23968.1|23936.1|23939|23907|0
1586750100000|2020-04-13 03:55:00|23958.1|23926.1|23954.7|23922.7|23960.4|23928.4|23948.2|23916.2|0
1586750400000|2020-04-13 04:00:00|23953.9|23921.9|23939.5|23907.5|23955.5|23923.5|23935.4|23903.4|0
1586750700000|2020-04-13 04:05:00|23940.3|23908.3|23959|23927|23962.8|23930.8|23938|23906|0
1586751000000|2020-04-13 04:10:00|23958.2|23926.2|23950.7|23918.7|23966.8|23934.8|23949.2|23917.2|0
1586751300000|2020-04-13 04:15:00|23948.4|23916.4|23951.6|23919.6|23960.8|23928.8|23944.6|23912.6|0
1586751600000|2020-04-13 04:20:00|23952.4|23920.4|23932.2|23900.2|23954.7|23922.7|23931.5|23899.5|0
1586751900000|2020-04-13 04:25:00|23931.5|23899.5|23933.3|23901.3|23940.7|23908.7|23929.9|23897.9|0
1586752200000|2020-04-13 04:30:00|23934.8|23902.8|23936.4|23904.4|23939.4|23907.4|23928.7|23896.7|0
1586752500000|2020-04-13 04:35:00|23937.1|23905.1|23949.4|23917.4|23954.8|23922.8|23934.8|23902.8|0
1586752800000|2020-04-13 04:40:00|23950.2|23918.2|23953.2|23921.2|23959.4|23927.4|23950.2|23918.2|0
1586753100000|2020-04-13 04:45:00|23951.7|23919.7|23952|23920|23962.7|23930.7|23950.5|23918.5|0
1586753400000|2020-04-13 04:50:00|23951.2|23919.2|23960.4|23928.4|23969.9|23937.9|23948.1|23916.1|0
1586753700000|2020-04-13 04:55:00|23961.2|23929.2|23964.3|23932.3|23970.4|23938.4|23955.8|23923.8|0
1586754000000|2020-04-13 05:00:00|23965.8|23933.8|23979.6|23947.6|23985.7|23953.7|23964.3|23932.3|0
1586754300000|2020-04-13 05:05:00|23978.8|23946.8|23974.9|23942.9|23987.2|23955.2|23973.4|23941.4|0
1586754600000|2020-04-13 05:10:00|23976.5|23944.5|23976|23944|23981.8|23949.8|23968.8|23936.8|0
1586754900000|2020-04-13 05:15:00|23977.5|23945.5|23971.7|23939.7|23987|23955|23971.7|23939.7|0
1586755200000|2020-04-13 05:20:00|23972.4|23940.4|23958.8|23926.8|23973.2|23941.2|23945.8|23913.8|0
1586755500000|2020-04-13 05:25:00|23958|23926|23958.6|23926.6|23967.2|23935.2|23950.2|23918.2|0
1586755800000|2020-04-13 05:30:00|23957.1|23925.1|23951.3|23919.3|23957.8|23925.8|23937.5|23905.5|0
1586756100000|2020-04-13 05:35:00|23950.5|23918.5|23944.7|23912.7|23962|23930|23942.2|23910.2|0
1586756400000|2020-04-13 05:40:00|23943.9|23911.9|23959.1|23927.1|23961.5|23929.5|23938.6|23906.6|0
1586756700000|2020-04-13 05:45:00|23959.9|23927.9|23959.8|23927.8|23968.3|23936.3|23952.7|23920.7|0
1586757000000|2020-04-13 05:50:00|23960.6|23928.6|23926.4|23894.4|23969.8|23937.8|23926.4|23894.4|0
1586757300000|2020-04-13 05:55:00|23924.2|23892.2|23928.2|23896.2|23936.6|23904.6|23921.1|23889.1|0
1586757600000|2020-04-13 06:00:00|23929|23897|23980.8|23948.8|23983.1|23951.1|23924.4|23892.4|0
1586757900000|2020-04-13 06:05:00|23980.1|23948.1|23998|23966|24002.3|23970.3|23980.1|23948.1|0
1586758200000|2020-04-13 06:10:00|23999.6|23967.6|23995.4|23963.4|24022.6|23990.6|23992.7|23960.7|0
1586758500000|2020-04-13 06:15:00|23997.7|23965.7|23993.3|23961.3|23999.4|23967.4|23987.9|23955.9|0
1586758800000|2020-04-13 06:20:00|23992.5|23960.5|23994.8|23962.8|24011.6|23979.6|23991.7|23959.7|0
1586759100000|2020-04-13 06:25:00|23997.1|23965.1|24000.8|23968.8|24005.4|23973.4|23990.2|23958.2|0
1586759400000|2020-04-13 06:30:00|24001.5|23969.5|23993.9|23961.9|24003.9|23971.9|23990.1|23958.1|0
1586759700000|2020-04-13 06:35:00|23993.1|23961.1|24022.9|23990.9|24023.7|23991.7|23993.1|23961.1|0
1586760000000|2020-04-13 06:40:00|24023.7|23991.7|24007.1|23975.1|24028.5|23996.5|24004|23972|0
1586760300000|2020-04-13 06:45:00|24006.3|23974.3|24010.2|23978.2|24016.3|23984.3|24002.5|23970.5|0
1586760600000|2020-04-13 06:50:00|24010.9|23978.9|23990.5|23958.5|24010.9|23978.9|23990.5|23958.5|0
1586760900000|2020-04-13 06:55:00|23989.8|23957.8|23989.2|23957.2|23995.6|23963.6|23986.8|23954.8|0
1586761200000|2020-04-13 07:00:00|23990.8|23958.8|23977.9|23945.9|23996.3|23964.3|23974.9|23942.9|0
1586761500000|2020-04-13 07:05:00|23978.7|23946.7|23977.9|23945.9|23981.7|23949.7|23971.8|23939.8|0
1586761800000|2020-04-13 07:10:00|23978.7|23946.7|23977.9|23945.9|23986.3|23954.3|23977.9|23945.9|0
1586762100000|2020-04-13 07:15:00|23974.9|23942.9|23992.6|23960.6|23994.8|23962.8|23970.3|23938.3|0
1586762400000|2020-04-13 07:20:00|23991.1|23959.1|23988.3|23956.3|24003.6|23971.6|23988.3|23956.3|0
1586762700000|2020-04-13 07:25:00|23989.1|23957.1|23970.7|23938.7|23991.4|23959.4|23965.4|23933.4|0
1586763000000|2020-04-13 07:30:00|23971.5|23939.5|23977.6|23945.6|23980.7|23948.7|23968.4|23936.4|0
1586763300000|2020-04-13 07:35:00|23976.1|23944.1|23986.2|23954.2|23990.8|23958.8|23973|23941|0
1586763600000|2020-04-13 07:40:00|23984.6|23952.6|23965.5|23933.5|23984.6|23952.6|23963.2|23931.2|0
1586763900000|2020-04-13 07:45:00|23964.7|23932.7|23970.3|23938.3|23974.8|23942.8|23961.7|23929.7|0
1586764200000|2020-04-13 07:50:00|23968.7|23936.7|23958|23926|23976.4|23944.4|23958|23926|0
1586764500000|2020-04-13 07:55:00|23959.5|23927.5|23966|23934|23970.6|23938.6|23958|23926|0
1586764800000|2020-04-13 08:00:00|23967.5|23935.5|23961.7|23929.7|23974.4|23942.4|23958.7|23926.7|0
1586765100000|2020-04-13 08:05:00|23960.9|23928.9|23962.1|23930.1|23965.9|23933.9|23957|23925|0
1586765400000|2020-04-13 08:10:00|23962.9|23930.9|23966.5|23934.5|23970.4|23938.4|23954.4|23922.4|0
1586765700000|2020-04-13 08:15:00|23965.8|23933.8|23967.5|23935.5|23974.2|23942.2|23960.5|23928.5|0
1586766000000|2020-04-13 08:20:00|23965.9|23933.9|23960.1|23928.1|23968.7|23936.7|23959.2|23927.2|0
1586766300000|2020-04-13 08:25:00|23961.6|23929.6|23947|23915|23964.7|23932.7|23947|23915|0
1586766600000|2020-04-13 08:30:00|23947.7|23915.7|23957.4|23925.4|23960|23928|23942.4|23910.4|0
1586766900000|2020-04-13 08:35:00|23955.9|23923.9|23954.4|23922.4|23964.8|23932.8|23952.8|23920.8|0
1586767200000|2020-04-13 08:40:00|23953.6|23921.6|23957.3|23925.3|23960.4|23928.4|23953.5|23921.5|0
1586767500000|2020-04-13 08:45:00|23958.1|23926.1|23958|23926|23959.7|23927.7|23947.4|23915.4|0
1586767800000|2020-04-13 08:50:00|23958.8|23926.8|23972.6|23940.6|23973.3|23941.3|23955.8|23923.8|0
1586768100000|2020-04-13 08:55:00|23973.3|23941.3|23988.5|23956.5|23990.1|23958.1|23971.1|23939.1|0
1586768400000|2020-04-13 09:00:00|23987|23955|24001.3|23969.3|24006.7|23974.7|23983.9|23951.9|0
1586768700000|2020-04-13 09:05:00|24002.9|23970.9|24001.2|23969.2|24004.4|23972.4|23991.7|23959.7|0
1586769000000|2020-04-13 09:10:00|24002.7|23970.7|24010.4|23978.4|24012|23980|23997.1|23965.1|0
1586769300000|2020-04-13 09:15:00|24011.2|23979.2|24008.8|23976.8|24014.3|23982.3|24005.1|23973.1|0
1586769600000|2020-04-13 09:20:00|24010.3|23978.3|24012.8|23980.8|24014.3|23982.3|24002.2|23970.2|0
1586769900000|2020-04-13 09:25:00|24013.5|23981.5|24002.4|23970.4|24022.8|23990.8|24002.4|23970.4|0
1586770200000|2020-04-13 09:30:00|24003.9|23971.9|24002|23970|24004.3|23972.3|23992.7|23960.7|0
1586770500000|2020-04-13 09:35:00|24001.2|23969.2|23994.4|23962.4|24005.1|23973.1|23992.8|23960.8|0
1586770800000|2020-04-13 09:40:00|23995.9|23963.9|23984.2|23952.2|23997.4|23965.4|23981.1|23949.1|0
1586771100000|2020-04-13 09:45:00|23982.7|23950.7|23988.1|23956.1|23988.9|23956.9|23981.1|23949.1|0
1586771400000|2020-04-13 09:50:00|23989.6|23957.6|23988.7|23956.7|23994.9|23962.9|23984.1|23952.1|0
1586771700000|2020-04-13 09:55:00|23989.5|23957.5|23985.7|23953.7|23993.3|23961.3|23982.6|23950.6|0
1586772000000|2020-04-13 10:00:00|23987.2|23955.2|24001.1|23969.1|24004.3|23972.3|23986.4|23954.4|0
1586772300000|2020-04-13 10:05:00|23999.5|23967.5|23997.4|23965.4|24001.9|23969.9|23993.6|23961.6|0
1586772600000|2020-04-13 10:10:00|23996.6|23964.6|23981.6|23949.6|23996.9|23964.9|23976.5|23944.5|0
1586772900000|2020-04-13 10:15:00|23980.9|23948.9|23991.6|23959.6|24003.8|23971.8|23978.5|23946.5|0
1586773200000|2020-04-13 10:20:00|23990|23958|24007.2|23975.2|24007.2|23975.2|23987.3|23955.3|0
1586773500000|2020-04-13 10:25:00|24006.4|23974.4|24002.6|23970.6|24010.3|23978.3|24001.8|23969.8|0
1586773800000|2020-04-13 10:30:00|24001.8|23969.8|24011.5|23979.5|24016.1|23984.1|24001.7|23969.7|0
1586774100000|2020-04-13 10:35:00|24013.8|23981.8|24036.7|24004.7|24045.3|24013.3|24012.2|23980.2|0
1586774400000|2020-04-13 10:40:00|24035.2|24003.2|24050.7|24018.7|24051.4|24019.4|24033.7|24001.7|0
1586774700000|2020-04-13 10:45:00|24049.2|24017.2|24052|24020|24075.2|24043.2|24047.6|24015.6|0
1586775000000|2020-04-13 10:50:00|24052.8|24020.8|24040|24008|24054.4|24022.4|24039.2|24007.2|0
1586775300000|2020-04-13 10:55:00|24037|24005|24037.1|24005.1|24047.8|24015.8|24035.6|24003.6|0
1586775600000|2020-04-13 11:00:00|24038.6|24006.6|24052.2|24020.2|24059|24027|24038.6|24006.6|0
1586775900000|2020-04-13 11:05:00|24050.6|24018.6|24061.4|24029.4|24067.5|24035.5|24050.6|24018.6|0
1586776200000|2020-04-13 11:10:00|24059.9|24027.9|24058|24026|24063|24031|24053.4|24021.4|0
1586776500000|2020-04-13 11:15:00|24058.8|24026.8|24076.3|24044.3|24076.3|24044.3|24048|24016|0
1586776800000|2020-04-13 11:20:00|24078.6|24046.6|24088.3|24056.3|24091.6|24059.6|24073.2|24041.2|0
1586777100000|2020-04-13 11:25:00|24087.5|24055.5|24096.4|24064.4|24097.9|24065.9|24083.2|24051.2|0
1586777400000|2020-04-13 11:30:00|24099.4|24067.4|24112.5|24080.5|24120.1|24088.1|24097.9|24065.9|0
1586777700000|2020-04-13 11:35:00|24111.8|24079.8|24113.8|24081.8|24122.1|24090.1|24107.9|24075.9|0
1586778000000|2020-04-13 11:40:00|24112.3|24080.3|24086.8|24054.8|24112.3|24080.3|24086.8|24054.8|0
1586778300000|2020-04-13 11:45:00|24088.3|24056.3|24090.5|24058.5|24097.3|24065.3|24084.3|24052.3|0
1586778600000|2020-04-13 11:50:00|24093.6|24061.6|24126|24094|24130.6|24098.6|24093.6|24061.6|0
1586778900000|2020-04-13 11:55:00|24127.6|24095.6|24119.8|24087.8|24129.1|24097.1|24111.4|24079.4|0
1586779200000|2020-04-13 12:00:00|24120.6|24088.6|24108.7|24076.7|24130|24098|24099.4|24067.4|0
1586779500000|2020-04-13 12:05:00|24108|24076|24156|24124|24159.1|24127.1|24104.9|24072.9|0
1586779800000|2020-04-13 12:10:00|24154.5|24122.5|24144|24112|24158.5|24126.5|24141.7|24109.7|0
1586780100000|2020-04-13 12:15:00|24144.8|24112.8|24126.5|24094.5|24163|24131|24124.9|24092.9|0
1586780400000|2020-04-13 12:20:00|24127.2|24095.2|24122|24090|24134.9|24102.9|24098.9|24066.9|0
1586780700000|2020-04-13 12:25:00|24123.5|24091.5|24125|24093|24137|24105|24114.6|24082.6|0
1586781000000|2020-04-13 12:30:00|24127.2|24095.2|24144.2|24112.2|24147.2|24115.2|24117.3|24085.3|0
1586781300000|2020-04-13 12:35:00|24143.4|24111.4|24142.8|24110.8|24148.8|24116.8|24128.9|24096.9|0
1586781600000|2020-04-13 12:40:00|24141.2|24109.2|24113.8|24081.8|24144.3|24112.3|24104.6|24072.6|0
1586781900000|2020-04-13 12:45:00|24114.5|24082.5|24156.7|24124.7|24161.4|24129.4|24114.5|24082.5|0
1586782200000|2020-04-13 12:50:00|24155.2|24123.2|24147.1|24115.1|24175.1|24143.1|24144.1|24112.1|0
1586782500000|2020-04-13 12:55:00|24145.6|24113.6|24140.7|24108.7|24145.6|24113.6|24117.8|24085.8|0
1586782800000|2020-04-13 13:00:00|24142.3|24110.3|24153|24121|24154.5|24122.5|24139.2|24107.2|0
1586783100000|2020-04-13 13:05:00|24151.4|24119.4|24143.2|24111.2|24160.6|24128.6|24137.1|24105.1|0
1586783400000|2020-04-13 13:10:00|24141.7|24109.7|24158.7|24126.7|24166.3|24134.3|24141.7|24109.7|0
1586783700000|2020-04-13 13:15:00|24160.2|24128.2|24172.6|24140.6|24181.7|24149.7|24143.5|24111.5|0
1586784000000|2020-04-13 13:20:00|24173.3|24141.3|24175.9|24143.9|24193.3|24161.3|24173.3|24141.3|0
1586784300000|2020-04-13 13:25:00|24174.3|24142.3|24129.9|24097.9|24175.9|24143.9|24126.8|24094.8|0
1586784600000|2020-04-13 13:30:00|24128.3|24096.3|24131.7|24099.7|24171.7|24139.7|24102.2|24070.2|0
1586784900000|2020-04-13 13:35:00|24131.3|24099.3|24140.6|24108.6|24168.3|24136.3|24113.3|24081.3|0
1586785200000|2020-04-13 13:40:00|24140.2|24108.2|24063.6|24031.6|24142.3|24110.3|24063.3|24031.3|0
1586785500000|2020-04-13 13:45:00|24064|24032|24070.4|24038.4|24083.4|24051.4|24034.2|24002.2|0
1586785800000|2020-04-13 13:50:00|24070.2|24038.2|24039.5|24007.5|24103.5|24071.5|24039.5|24007.5|0
1586786100000|2020-04-13 13:55:00|24039.8|24007.8|23986|23954|24046.3|24014.3|23980|23948|0
1586786400000|2020-04-13 14:00:00|23986.4|23954.4|24038.3|24006.3|24038.3|24006.3|23983.7|23951.7|0
1586786700000|2020-04-13 14:05:00|24038.7|24006.7|24027.7|23995.7|24064.1|24032.1|24023.9|23991.9|0
1586787000000|2020-04-13 14:10:00|24028.1|23996.1|24023|23991|24030.6|23998.6|24011.1|23979.1|0
1586787300000|2020-04-13 14:15:00|24022.6|23990.6|23957.1|23925.1|24023.1|23991.1|23950.2|23918.2|0
1586787600000|2020-04-13 14:20:00|23958.2|23926.2|23938.7|23906.7|23977.5|23945.5|23931.9|23899.9|0
1586787900000|2020-04-13 14:25:00|23939.4|23907.4|23973.4|23941.4|23985.7|23953.7|23928.9|23896.9|0
1586788200000|2020-04-13 14:30:00|23973.8|23941.8|23975.4|23943.4|23993.5|23961.5|23957.2|23925.2|0
1586788500000|2020-04-13 14:35:00|23975|23943|23919.1|23887.1|23979.3|23947.3|23918.3|23886.3|0
1586788800000|2020-04-13 14:40:00|23918.7|23886.7|23918.5|23886.5|23926.9|23894.9|23903.8|23871.8|0
1586789100000|2020-04-13 14:45:00|23923.3|23891.3|23931.1|23899.1|23960.3|23928.3|23923.3|23891.3|0
1586789400000|2020-04-13 14:50:00|23931.4|23899.4|23925|23893|23960.7|23928.7|23915.9|23883.9|0
1586789700000|2020-04-13 14:55:00|23924.6|23892.6|23931.7|23899.7|23944.7|23912.7|23914.6|23882.6|0
1586790000000|2020-04-13 15:00:00|23932.1|23900.1|23932.6|23900.6|23947.3|23915.3|23915.2|23883.2|0
1586790300000|2020-04-13 15:05:00|23932.2|23900.2|23892.7|23860.7|23932.2|23900.2|23890|23858|0
1586790600000|2020-04-13 15:10:00|23893.1|23861.1|23924.6|23892.6|23925.8|23893.8|23893.1|23861.1|0
1586790900000|2020-04-13 15:15:00|23925|23893|23944.5|23912.5|23945.7|23913.7|23921.9|23889.9|0
1586791200000|2020-04-13 15:20:00|23944.9|23912.9|23979.7|23947.7|23981.7|23949.7|23936.3|23904.3|0
1586791500000|2020-04-13 15:25:00|23979.5|23947.5|23995.8|23963.8|23999.8|23967.8|23977.7|23945.7|0
1586791800000|2020-04-13 15:30:00|23996.2|23964.2|24002|23970|24002.8|23970.8|23971.9|23939.9|0
1586792100000|2020-04-13 15:35:00|24002.4|23970.4|23997.9|23965.9|24014.8|23982.8|23994.9|23962.9|0
1586792400000|2020-04-13 15:40:00|23998.2|23966.2|23994.3|23962.3|24002.5|23970.5|23972.5|23940.5|0
1586792700000|2020-04-13 15:45:00|23995|23963|24036.3|24004.3|24042.2|24010.2|23993.9|23961.9|0
1586793000000|2020-04-13 15:50:00|24036.1|24004.1|24026|23994|24040.6|24008.6|24017.4|23985.4|0
1586793300000|2020-04-13 15:55:00|24026.4|23994.4|24030.1|23998.1|24043.4|24011.4|24018.3|23986.3|0
1586793600000|2020-04-13 16:00:00|24029.7|23997.7|24056.3|24024.3|24063.5|24031.5|24019.8|23987.8|0
1586793900000|2020-04-13 16:05:00|24055.9|24023.9|24046.3|24014.3|24065.1|24033.1|24044.8|24012.8|0
1586794200000|2020-04-13 16:10:00|24046.1|24014.1|24080.7|24048.7|24080.7|24048.7|24045.9|24013.9|0
1586794500000|2020-04-13 16:15:00|24081|24049|24085.1|24053.1|24089|24057|24063.9|24031.9|0
1586794800000|2020-04-13 16:20:00|24082.7|24050.7|24083.9|24051.9|24095.8|24063.8|24074.9|24042.9|0
1586795100000|2020-04-13 16:25:00|24083.6|24051.6|24049.2|24017.2|24094.5|24062.5|24046.8|24014.8|0
1586795400000|2020-04-13 16:30:00|24048.8|24016.8|24029.9|23997.9|24048.8|24016.8|24024.7|23992.7|0
1586795700000|2020-04-13 16:35:00|24030.3|23998.3|24014.8|23982.8|24032.6|24000.6|24003.1|23971.1|0
1586796000000|2020-04-13 16:40:00|24015|23983|24033.1|24001.1|24039.9|24007.9|24015|23983|0
1586796300000|2020-04-13 16:45:00|24033.9|24001.9|24047.6|24015.6|24050.8|24018.8|24030|23998|0
1586796600000|2020-04-13 16:50:00|24046.5|24014.5|24007.2|23975.2|24046.5|24014.5|24004.5|23972.5|0
1586796900000|2020-04-13 16:55:00|24007.9|23975.9|24023.7|23991.7|24024.4|23992.4|24004.5|23972.5|0
1586797200000|2020-04-13 17:00:00|24024|23992|24015.4|23983.4|24024|23992|24007.2|23975.2|0
1586797500000|2020-04-13 17:05:00|24015.8|23983.8|24040.3|24008.3|24040.7|24008.7|24014.8|23982.8|0
1586797800000|2020-04-13 17:10:00|24040.7|24008.7|24018.1|23986.1|24043.4|24011.4|24006.4|23974.4|0
1586798100000|2020-04-13 17:15:00|24018.3|23986.3|24025.3|23993.3|24025.7|23993.7|24008.9|23976.9|0
1586798400000|2020-04-13 17:20:00|24025.7|23993.7|24014.5|23982.5|24025.7|23993.7|24009.8|23977.8|0
1586798700000|2020-04-13 17:25:00|24014.2|23982.2|24017|23985|24023.6|23991.6|24005.1|23973.1|0
1586799000000|2020-04-13 17:30:00|24016.6|23984.6|24035.7|24003.7|24044|24012|24012.3|23980.3|0
1586799300000|2020-04-13 17:35:00|24035.3|24003.3|24069|24037|24069.8|24037.8|24025.8|23993.8|0
1586799600000|2020-04-13 17:40:00|24068.8|24036.8|24078.7|24046.7|24084|24052|24064.5|24032.5|0
1586799900000|2020-04-13 17:45:00|24079.1|24047.1|24067.6|24035.6|24093.7|24061.7|24067.6|24035.6|0
1586800200000|2020-04-13 17:50:00|24068|24036|24096.2|24064.2|24096.5|24064.5|24063|24031|0
1586800500000|2020-04-13 17:55:00|24096.9|24064.9|24082.2|24050.2|24109.8|24077.8|24071.8|24039.8|0
1586800800000|2020-04-13 18:00:00|24082.7|24050.7|24105|24073|24107.7|24075.7|24077.3|24045.3|0
1586801100000|2020-04-13 18:05:00|24105.3|24073.3|24086.9|24054.9|24124.2|24092.2|24086.7|24054.7|0
1586801400000|2020-04-13 18:10:00|24087.6|24055.6|24050.1|24018.1|24088.8|24056.8|24049.2|24017.2|0
1586801700000|2020-04-13 18:15:00|24050.3|24018.3|24070.8|24038.8|24072|24040|24039.3|24007.3|0
1586802000000|2020-04-13 18:20:00|24071.2|24039.2|24063.6|24031.6|24071.2|24039.2|24045.4|24013.4|0
1586802300000|2020-04-13 18:25:00|24064|24032|24065.5|24033.5|24072.3|24040.3|24043.9|24011.9|0
1586802600000|2020-04-13 18:30:00|24070.3|24038.3|24088.8|24056.8|24092.8|24060.8|24069.1|24037.1|0
1586802900000|2020-04-13 18:35:00|24088.1|24056.1|24063.6|24031.6|24088.8|24056.8|24059.2|24027.2|0
1586803200000|2020-04-13 18:40:00|24066|24034|24057|24025|24069|24037|24048.2|24016.2|0
1586803500000|2020-04-13 18:45:00|24056.9|24024.9|24069.3|24037.3|24090.2|24058.2|24054.5|24022.5|0
1586803800000|2020-04-13 18:50:00|24068.9|24036.9|24067|24035|24080.3|24048.3|24059.8|24027.8|0
1586804100000|2020-04-13 18:55:00|24066.6|24034.6|24089.6|24057.6|24095.1|24063.1|24059.5|24027.5|0
1586804400000|2020-04-13 19:00:00|24094.3|24062.3|24053|24021|24095.1|24063.1|24043.9|24011.9|0
1586804700000|2020-04-13 19:05:00|24053.4|24021.4|24055.2|24023.2|24076.9|24044.9|24050.1|24018.1|0
1586805000000|2020-04-13 19:10:00|24055.6|24023.6|24080.2|24048.2|24083.3|24051.3|24050.5|24018.5|0
1586805300000|2020-04-13 19:15:00|24080.5|24048.5|24123.3|24091.3|24123.3|24091.3|24070.7|24038.7|0
1586805600000|2020-04-13 19:20:00|24122.9|24090.9|24119.7|24087.7|24137.5|24105.5|24101.5|24069.5|0
1586805900000|2020-04-13 19:25:00|24119.3|24087.3|24126.5|24094.5|24127.1|24095.1|24102.2|24070.2|0
1586806200000|2020-04-13 19:30:00|24126.9|24094.9|24139.6|24107.6|24156.7|24124.7|24117.9|24085.9|0
1586806500000|2020-04-13 19:35:00|24139.2|24107.2|24149.1|24117.1|24149.9|24117.9|24115.3|24083.3|0
1586806800000|2020-04-13 19:40:00|24148.7|24116.7|24131.8|24099.8|24150.2|24118.2|24109.9|24077.9|0
1586807100000|2020-04-13 19:45:00|24132.2|24100.2|24154.7|24122.7|24156.7|24124.7|24115.3|24083.3|0
1586807400000|2020-04-13 19:50:00|24149.9|24117.9|24131.7|24099.7|24149.9|24117.9|24092.5|24060.5|0
1586807700000|2020-04-13 19:55:00|24131.3|24099.3|24129|24097|24153.8|24121.8|24107.3|24075.3|0
1586808000000|2020-04-13 20:00:00|24130.5|24098.5|24147|24115|24163.8|24131.8|24130.5|24098.5|0
1586808300000|2020-04-13 20:05:00|24146.2|24114.2|24148.8|24116.8|24159.2|24127.2|24133.1|24101.1|0
1586808600000|2020-04-13 20:10:00|24150.3|24118.3|24172.9|24140.9|24177.2|24145.2|24135|24103|0
1586808900000|2020-04-13 20:15:00|24172.6|24140.6|24178.8|24146.8|24178.8|24146.8|24169.8|24137.8|0
1586809200000|2020-04-13 20:20:00|24177.7|24145.7|24175|24143|24177.9|24145.9|24175|24143|0
1586809500000|2020-04-13 20:25:00|24173|24141|24172.2|24140.2|24175|24143|24172.2|24140.2|0
1586809800000|2020-04-13 20:30:00|24173.3|24141.3|24156.4|24124.4|24177.9|24145.9|24147.2|24115.2|0
1586810100000|2020-04-13 20:35:00|24158|24126|24164.9|24132.9|24171|24139|24148.7|24116.7|0
1586810400000|2020-04-13 20:40:00|24163.3|24131.3|24172|24140|24179.7|24147.7|24162.8|24130.8|0
1586810700000|2020-04-13 20:45:00|24173.6|24141.6|24168.6|24136.6|24175.1|24143.1|24155.1|24123.1|0
1586811000000|2020-04-13 20:50:00|24165.6|24133.6|24173.2|24141.2|24173.2|24141.2|24162.5|24130.5|0
1586811300000|2020-04-13 20:55:00|24171.7|24139.7|24178.9|24146.9|24179.1|24147.1|24162.5|24130.5|0
1586811600000|2020-04-13 21:00:00|24179.1|24147.1|24177.6|24145.6|24179.3|24147.3|24175.1|24143.1|0
1586811900000|2020-04-13 21:05:00|24177.3|24145.3|24177.6|24145.6|24178|24146|24175.4|24143.4|0
1586812200000|2020-04-13 21:10:00|24178|24146|24179.1|24147.1|24179.1|24147.1|24177.6|24145.6|0
1586812500000|2020-04-13 21:15:00|24178.7|24146.7|24174.9|24142.9|24178.7|24146.7|24174.9|24142.9|0
1586812800000|2020-04-13 21:20:00|24175.8|24143.8|24176|24144|24176|24144|24175.3|24143.3|0
1586813100000|2020-04-13 21:25:00|24175.6|24143.6|24173.7|24141.7|24175.6|24143.6|24172.5|24140.5|0
1586813400000|2020-04-13 21:30:00|24174.1|24142.1|24175|24143|24175.5|24143.5|24167.9|24135.9|0
1586813700000|2020-04-13 21:35:00|24175.5|24143.5|24176.6|24144.6|24177|24145|24175.2|24143.2|0
1586814000000|2020-04-13 21:40:00|24175.6|24143.6|24177|24145|24177.7|24145.7|24175.6|24143.6|0
1586814300000|2020-04-13 21:45:00|24176.6|24144.6|24177.8|24145.8|24178|24146|24173.7|24141.7|0
1586814600000|2020-04-13 21:50:00|24181.2|24149.2|24183.7|24151.7|24185.7|24153.7|24179.7|24147.7|0
1586814900000|2020-04-13 21:55:00|24183.9|24151.9|24183.2|24151.2|24187.9|24155.9|24182.8|24150.8|0
1586815200000|2020-04-13 22:00:00|24180.1|24148.1|24186.8|24154.8|24210.7|24178.7|24174.8|24142.8|0
1586815500000|2020-04-13 22:05:00|24189.8|24157.8|24219.3|24187.3|24220.8|24188.8|24182.1|24150.1|0
1586815800000|2020-04-13 22:10:00|24218.5|24186.5|24183.7|24151.7|24222.4|24190.4|24180.7|24148.7|0
1586816100000|2020-04-13 22:15:00|24182.9|24150.9|24190.6|24158.6|24202.1|24170.1|24169.9|24137.9|0
1586816400000|2020-04-13 22:20:00|24191.4|24159.4|24198.8|24166.8|24219|24187|24189.8|24157.8|0
1586816700000|2020-04-13 22:25:00|24197.2|24165.2|24203.4|24171.4|24211|24179|24189.6|24157.6|0
1586817000000|2020-04-13 22:30:00|24204.9|24172.9|24224.5|24192.5|24227.8|24195.8|24197.3|24165.3|0
1586817300000|2020-04-13 22:35:00|24227.5|24195.5|24231.9|24199.9|24233.3|24201.3|24217|24185|0
1586817600000|2020-04-13 22:40:00|24232.7|24200.7|24230.2|24198.2|24242.4|24210.4|24228.6|24196.6|0
1586817900000|2020-04-13 22:45:00|24230.9|24198.9|24240.9|24208.9|24240.9|24208.9|24221.7|24189.7|0
1586818200000|2020-04-13 22:50:00|24239.4|24207.4|24238.7|24206.7|24241.8|24209.8|24231.1|24199.1|0
1586818500000|2020-04-13 22:55:00|24237.9|24205.9|24221.5|24189.5|24238.7|24206.7|24220|24188|0
1586818800000|2020-04-13 23:00:00|24220.7|24188.7|24226.8|24194.8|24229.2|24197.2|24216.8|24184.8|0
1586819100000|2020-04-13 23:05:00|24226.1|24194.1|24213.1|24181.1|24229.2|24197.2|24213.1|24181.1|0
1586819400000|2020-04-13 23:10:00|24213.9|24181.9|24214.1|24182.1|24223.9|24191.9|24213.1|24181.1|0
1586819700000|2020-04-13 23:15:00|24214.8|24182.8|24222.7|24190.7|24225.7|24193.7|24212.5|24180.5|0
1586820000000|2020-04-13 23:20:00|24224.3|24192.3|24226.4|24194.4|24227.3|24195.3|24220.1|24188.1|0
1586820300000|2020-04-13 23:25:00|24225.6|24193.6|24221.5|24189.5|24226.4|24194.4|24217.2|24185.2|0
1586820600000|2020-04-13 23:30:00|24223|24191|24214.4|24182.4|24224.5|24192.5|24209.8|24177.8|0
1586820900000|2020-04-13 23:35:00|24213.6|24181.6|24214.4|24182.4|24217.4|24185.4|24212.8|24180.8|0
1586821200000|2020-04-13 23:40:00|24212.8|24180.8|24211.3|24179.3|24217.4|24185.4|24209.8|24177.8|0
1586821500000|2020-04-13 23:45:00|24210.5|24178.5|24210.8|24178.8|24211.3|24179.3|24199|24167|0
1586821800000|2020-04-13 23:50:00|24211.6|24179.6|24187.5|24155.5|24215.8|24183.8|24177.5|24145.5|0
1586822100000|2020-04-13 23:55:00|24186.7|24154.7|24193.6|24161.6|24193.6|24161.6|24181.4|24149.4|0
1586822400000|2020-04-14 00:00:00|24192|24160|24172.9|24140.9|24192|24160|24163.5|24131.5|0
1586822700000|2020-04-14 00:05:00|24174.4|24142.4|24134.6|24102.6|24180.6|24148.6|24133.2|24101.2|0
1586823000000|2020-04-14 00:10:00|24136.1|24104.1|24133.4|24101.4|24149.3|24117.3|24131.1|24099.1|0
1586823300000|2020-04-14 00:15:00|24134.2|24102.2|24147.8|24115.8|24168.2|24136.2|24131.1|24099.1|0
1586823600000|2020-04-14 00:20:00|24147.4|24115.4|24122.6|24090.6|24150.1|24118.1|24119.5|24087.5|0
1586823900000|2020-04-14 00:25:00|24122.2|24090.2|24103.1|24071.1|24132.6|24100.6|24101.5|24069.5|0
1586824200000|2020-04-14 00:30:00|24101.5|24069.5|24145.8|24113.8|24146.2|24114.2|24094.8|24062.8|0
1586824500000|2020-04-14 00:35:00|24143.7|24111.7|24158.7|24126.7|24176.2|24144.2|24143|24111|0
1586824800000|2020-04-14 00:40:00|24159.1|24127.1|24151.7|24119.7|24168.9|24136.9|24139.4|24107.4|0
1586825100000|2020-04-14 00:45:00|24152.4|24120.4|24133.6|24101.6|24152.4|24120.4|24119.8|24087.8|0
1586825400000|2020-04-14 00:50:00|24132.9|24100.9|24142.8|24110.8|24144.8|24112.8|24126.7|24094.7|0
1586825700000|2020-04-14 00:55:00|24142.1|24110.1|24158.6|24126.6|24163.6|24131.6|24136.7|24104.7|0
1586826000000|2020-04-14 01:00:00|24158.9|24126.9|24163.9|24131.9|24165.1|24133.1|24149|24117|0
1586826300000|2020-04-14 01:05:00|24164.3|24132.3|24180.9|24148.9|24185.5|24153.5|24157.1|24125.1|0
1586826600000|2020-04-14 01:10:00|24183|24151|24242.6|24210.6|24242.6|24210.6|24182.2|24150.2|0
1586826900000|2020-04-14 01:15:00|24264.1|24232.1|24344|24337|24346.5|24339.5|24227|24220|3090
1586827200000|2020-04-14 01:20:00|24343.5|24336.5|24359|24352|24381.5|24374.5|24309|24302|1647
1586827500000|2020-04-14 01:25:00|24358.5|24351.5|24299|24292|24370|24363|24297|24290|1463
1586827800000|2020-04-14 01:30:00|24298|24291|24327.5|24320.5|24366.5|24359.5|24249|24242|4316
1586828100000|2020-04-14 01:35:00|24323.5|24316.5|24283.5|24276.5|24355.5|24348.5|24262|24255|3334
1586828400000|2020-04-14 01:40:00|24282.5|24275.5|24275|24268|24331.5|24324.5|24273|24266|2769
1586828700000|2020-04-14 01:45:00|24274.5|24267.5|24295.5|24288.5|24304|24297|24250.5|24243.5|2377
1586829000000|2020-04-14 01:50:00|24294.5|24287.5|24462.5|24455.5|24462.5|24455.5|24279|24272|4851
1586829300000|2020-04-14 01:55:00|24465.5|24458.5|24478.5|24471.5|24585|24578|24447.5|24440.5|6214
1586829600000|2020-04-14 02:00:00|24479.5|24472.5|24445|24438|24521|24514|24420|24413|3476
1586829900000|2020-04-14 02:05:00|24443.5|24436.5|24404|24397|24461|24454|24397|24390|2453
1586830200000|2020-04-14 02:10:00|24405.5|24398.5|24395|24388|24407.5|24400.5|24365|24358|2008
1586830500000|2020-04-14 02:15:00|24397.5|24390.5|24377.5|24370.5|24405.5|24398.5|24360.5|24353.5|1772
1586830800000|2020-04-14 02:20:00|24377|24370|24408.5|24401.5|24414.5|24407.5|24373|24366|1589
1586831100000|2020-04-14 02:25:00|24408|24401|24417|24410|24434|24427|24383.5|24376.5|1856
1586831400000|2020-04-14 02:30:00|24417.5|24410.5|24503.5|24496.5|24513.5|24506.5|24417.5|24410.5|2521
1586831700000|2020-04-14 02:35:00|24504|24497|24553|24546|24563.5|24556.5|24504|24497|2954
1586832000000|2020-04-14 02:40:00|24550.5|24543.5|24504.5|24497.5|24558.5|24551.5|24497.5|24490.5|1649
1586832300000|2020-04-14 02:45:00|24504|24497|24466|24459|24506|24499|24462.5|24455.5|1436
1586832600000|2020-04-14 02:50:00|24466.5|24459.5|24487.5|24480.5|24493|24486|24457.5|24450.5|1098
1586832900000|2020-04-14 02:55:00|24488|24481|24508|24501|24512.5|24505.5|24478|24471|1239
1586833200000|2020-04-14 03:00:00|24507.5|24500.5|24484.5|24477.5|24511.5|24504.5|24475.5|24468.5|1124
1586833500000|2020-04-14 03:05:00|24484|24477|24449|24442|24490.5|24483.5|24445|24438|1096
1586833800000|2020-04-14 03:10:00|24449.5|24442.5|24449.5|24442.5|24466|24459|24445|24438|729
1586834100000|2020-04-14 03:15:00|24449|24442|24436|24429|24461|24454|24421|24414|1298
1586834400000|2020-04-14 03:20:00|24437|24430|24419|24412|24459.5|24452.5|24412|24405|1116
1586834700000|2020-04-14 03:25:00|24418.5|24411.5|24422.5|24415.5|24427.5|24420.5|24400.5|24393.5|939
1586835000000|2020-04-14 03:30:00|24424.5|24417.5|24445.5|24438.5|24453.5|24446.5|24418.5|24411.5|725
1586835300000|2020-04-14 03:35:00|24446|24439|24437.5|24430.5|24450|24443|24426.5|24419.5|548
1586835600000|2020-04-14 03:40:00|24438|24431|24416.5|24409.5|24444|24437|24414.5|24407.5|453
1586835900000|2020-04-14 03:45:00|24415.5|24408.5|24445.5|24438.5|24445.5|24438.5|24412.5|24405.5|607
1586836200000|2020-04-14 03:50:00|24446|24439|24442.5|24435.5|24455.5|24448.5|24437|24430|435
1586836500000|2020-04-14 03:55:00|24444.5|24437.5|24460|24453|24464.5|24457.5|24441.5|24434.5|324
1586836800000|2020-04-14 04:00:00|24479.6|24447.6|24495.2|24463.2|24506.6|24474.6|24479.6|24447.6|0
1586837100000|2020-04-14 04:05:00|24494.8|24462.8|24474.1|24442.1|24494.8|24462.8|24472|24440|0
1586837400000|2020-04-14 04:10:00|24478.4|24446.4|24526.7|24494.7|24526.7|24494.7|24478.4|24446.4|0
1586837700000|2020-04-14 04:15:00|24526.4|24494.4|24599.7|24567.7|24610.7|24578.7|24518.9|24486.9|0
1586838000000|2020-04-14 04:20:00|24600.5|24568.5|24589.3|24557.3|24604.2|24572.2|24586.4|24554.4|0
1586838300000|2020-04-14 04:25:00|24590|24558|24581.1|24549.1|24598.3|24566.3|24581|24549|0
1586838600000|2020-04-14 04:30:00|24581.5|24549.5|24586.6|24554.6|24593.6|24561.6|24579.1|24547.1|0
1586838900000|2020-04-14 04:35:00|24586.2|24554.2|24581.9|24549.9|24598.4|24566.4|24580.1|24548.1|0
1586839200000|2020-04-14 04:40:00|24586.1|24554.1|24567.7|24535.7|24590.8|24558.8|24567.3|24535.3|0
1586839500000|2020-04-14 04:45:00|24567.3|24535.3|24566.5|24534.5|24573.5|24541.5|24556.9|24524.9|0
1586839800000|2020-04-14 04:50:00|24567.3|24535.3|24552.2|24520.2|24576.7|24544.7|24540|24508|0
1586840100000|2020-04-14 04:55:00|24553|24521|24535.9|24503.9|24569.1|24537.1|24532.2|24500.2|56
1586840400000|2020-04-14 05:00:00|24536.3|24504.3|24465.5|24458.5|24536.3|24507|24464.5|24457.5|1490
1586840700000|2020-04-14 05:05:00|24466|24459|24449|24442|24467.5|24460.5|24439.5|24432.5|925
1586841000000|2020-04-14 05:10:00|24448.5|24441.5|24459|24452|24473|24466|24446|24439|710
1586841300000|2020-04-14 05:15:00|24459.5|24452.5|24497.5|24490.5|24502|24495|24456.5|24449.5|989
1586841600000|2020-04-14 05:20:00|24498|24491|24504.5|24497.5|24514|24507|24488.5|24481.5|759
1586841900000|2020-04-14 05:25:00|24506.5|24499.5|24511.5|24504.5|24544|24537|24506.5|24499.5|1296
1586842200000|2020-04-14 05:30:00|24513.5|24506.5|24539.5|24532.5|24546|24539|24507.5|24500.5|1230
1586842500000|2020-04-14 05:35:00|24540|24533|24510.5|24503.5|24550|24543|24509|24502|1022
1586842800000|2020-04-14 05:40:00|24511|24504|24502|24495|24531|24524|24498|24491|965
1586843100000|2020-04-14 05:45:00|24502.5|24495.5|24502.5|24495.5|24509.5|24502.5|24488.5|24481.5|855
1586843400000|2020-04-14 05:50:00|24503|24496|24497.5|24490.5|24507.5|24500.5|24479|24472|1073
1586843700000|2020-04-14 05:55:00|24497|24490|24478.5|24471.5|24497.5|24490.5|24460.5|24453.5|1042
1586844000000|2020-04-14 06:00:00|24479|24472|24464.5|24457.5|24479|24472|24449.5|24442.5|1339
1586844300000|2020-04-14 06:05:00|24464|24457|24452.5|24445.5|24484|24477|24444|24437|1275
1586844600000|2020-04-14 06:10:00|24454|24447|24470.5|24463.5|24481.5|24474.5|24450|24443|864
1586844900000|2020-04-14 06:15:00|24471|24464|24473.5|24466.5|24473.5|24466.5|24450|24443|764
1586845200000|2020-04-14 06:20:00|24474|24467|24453.5|24446.5|24479.5|24472.5|24453|24446|611
1586845500000|2020-04-14 06:25:00|24454|24447|24459.5|24452.5|24463|24456|24435.5|24428.5|993
1586845800000|2020-04-14 06:30:00|24458.5|24451.5|24464.5|24457.5|24470.5|24463.5|24450|24443|606
1586846100000|2020-04-14 06:35:00|24464|24457|24479|24472|24485.5|24478.5|24452|24445|814
1586846400000|2020-04-14 06:40:00|24479.5|24472.5|24466|24459|24482|24475|24458.5|24451.5|487
1586846700000|2020-04-14 06:45:00|24466.5|24459.5|24469.5|24462.5|24469.5|24462.5|24447.5|24440.5|470
1586847000000|2020-04-14 06:50:00|24470|24463|24483.5|24476.5|24485.5|24478.5|24463|24456|651
1586847300000|2020-04-14 06:55:00|24482|24475|24500.5|24493.5|24507.5|24500.5|24475.5|24468.5|1118
1586847600000|2020-04-14 07:00:00|24499|24492|24464.5|24457.5|24499|24492|24450.5|24443.5|1369
1586847900000|2020-04-14 07:05:00|24465.5|24458.5|24417|24410|24477|24470|24411.5|24404.5|1360
1586848200000|2020-04-14 07:10:00|24416.5|24409.5|24424.5|24417.5|24430.5|24423.5|24403.5|24396.5|959
1586848500000|2020-04-14 07:15:00|24424|24417|24432|24425|24446|24439|24418.5|24411.5|823
1586848800000|2020-04-14 07:20:00|24432.5|24425.5|24399.5|24392.5|24441.5|24434.5|24391|24384|1226
1586849100000|2020-04-14 07:25:00|24401|24394|24405|24398|24417.5|24410.5|24397|24390|486
1586849400000|2020-04-14 07:30:00|24405.5|24398.5|24418|24411|24428.5|24421.5|24404.5|24397.5|616
1586849700000|2020-04-14 07:35:00|24418.5|24411.5|24386.5|24379.5|24418.5|24411.5|24376.5|24369.5|1021
1586850000000|2020-04-14 07:40:00|24387|24380|24378|24371|24397|24390|24367|24360|859
1586850300000|2020-04-14 07:45:00|24378.5|24371.5|24383.5|24376.5|24385|24378|24368|24361|618
1586850600000|2020-04-14 07:50:00|24384|24377|24378.5|24371.5|24393|24386|24368.5|24361.5|694
1586850900000|2020-04-14 07:55:00|24378|24371|24390.5|24383.5|24399.5|24392.5|24377|24370|737
1586851200000|2020-04-14 08:00:00|24392.5|24385.5|24382.5|24375.5|24396.5|24389.5|24371|24364|864
1586851500000|2020-04-14 08:05:00|24382|24375|24357|24350|24392.5|24385.5|24356.5|24349.5|1518
1586851800000|2020-04-14 08:10:00|24359|24352|24357.5|24350.5|24365.5|24358.5|24339|24332|870
1586852100000|2020-04-14 08:15:00|24367.5|24360.5|24362.5|24355.5|24372|24365|24353|24346|1024
1586852400000|2020-04-14 08:20:00|24361.5|24354.5|24390|24383|24392|24385|24357.5|24350.5|564
1586852700000|2020-04-14 08:25:00|24391|24384|24391.5|24384.5|24394.5|24387.5|24367.5|24360.5|1047
1586853000000|2020-04-14 08:30:00|24401.5|24369.5|24395.6|24363.6|24403.3|24371.3|24395.3|24363.3|1
1586853300000|2020-04-14 08:35:00|24396|24364|24402.5|24370.5|24406.3|24374.3|24395.6|24363.6|0
1586853600000|2020-04-14 08:40:00|24403.3|24371.3|24399|24367|24408.8|24376.8|24398.9|24366.9|0
1586853900000|2020-04-14 08:45:00|24398.2|24366.2|24393.6|24361.6|24400.1|24368.1|24392.8|24360.8|0
1586854200000|2020-04-14 08:50:00|24393.2|24361.2|24384.2|24352.2|24393.2|24361.2|24384.2|24352.2|0
1586854500000|2020-04-14 08:55:00|24382.6|24350.6|24388.6|24356.6|24390.2|24358.2|24373.4|24341.4|0
1586854800000|2020-04-14 09:00:00|24390.2|24358.2|24386.4|24354.4|24391.7|24359.7|24381.8|24349.8|0
1586855100000|2020-04-14 09:05:00|24385.6|24353.6|24408.4|24376.4|24411.5|24379.5|24383.3|24351.3|0
1586855400000|2020-04-14 09:10:00|24407.6|24375.6|24432.8|24400.8|24438.9|24406.9|24406.9|24374.9|0
1586855700000|2020-04-14 09:15:00|24416.5|24406.5|24382.5|24372.5|24416.5|24406.5|24367|24357|304
1586856000000|2020-04-14 09:20:00|24381.5|24371.5|24384.5|24374.5|24399|24389|24379|24369|130
1586856300000|2020-04-14 09:25:00|24385.5|24375.5|24394|24384|24400|24390|24380.5|24370.5|147
1586856600000|2020-04-14 09:30:00|24394.5|24384.5|24411|24401|24417|24407|24393|24383|273
1586856900000|2020-04-14 09:35:00|24410.5|24400.5|24396.5|24386.5|24410.5|24400.5|24388|24378|137
1586857200000|2020-04-14 09:40:00|24397|24387|24399|24389|24401.5|24391.5|24392.5|24382.5|67
1586857500000|2020-04-14 09:45:00|24398.5|24388.5|24405|24395|24405|24395|24394|24384|48
1586857800000|2020-04-14 09:50:00|24404.5|24394.5|24403|24393|24405|24395|24396.5|24386.5|40
1586858100000|2020-04-14 09:55:00|24402.5|24392.5|24395|24385|24403.5|24393.5|24387|24377|78
1586858400000|2020-04-14 10:00:00|24395.5|24385.5|24388|24378|24395.5|24385.5|24381.5|24371.5|90
1586858700000|2020-04-14 10:05:00|24388.5|24378.5|24393.5|24383.5|24397.5|24387.5|24381|24371|86
1586859000000|2020-04-14 10:10:00|24393|24383|24389|24379|24398|24388|24387.5|24377.5|33
1586859300000|2020-04-14 10:15:00|24388|24378|24383.5|24373.5|24390.5|24380.5|24379.5|24369.5|66
1586859600000|2020-04-14 10:20:00|24384|24374|24387|24377|24387|24377|24370.5|24360.5|131
1586859900000|2020-04-14 10:25:00|24386.5|24376.5|24387.5|24377.5|24391.5|24381.5|24380|24370|52
1586860200000|2020-04-14 10:30:00|24387|24377|24385.5|24375.5|24396|24386|24382.5|24372.5|76
1586860500000|2020-04-14 10:35:00|24386|24376|24392|24382|24392|24382|24383.5|24373.5|47
1586860800000|2020-04-14 10:40:00|24391.5|24381.5|24384.5|24374.5|24391.5|24381.5|24383|24373|47
1586861100000|2020-04-14 10:45:00|24385|24375|24364.5|24354.5|24389.5|24379.5|24356.5|24346.5|221
1586861400000|2020-04-14 10:50:00|24365|24355|24373|24363|24378|24368|24356|24346|181
1586861700000|2020-04-14 10:55:00|24372.5|24362.5|24374|24364|24378.5|24368.5|24363|24353|152
1586862000000|2020-04-14 11:00:00|24374.5|24364.5|24378.5|24368.5|24382|24372|24373.5|24363.5|101
1586862300000|2020-04-14 11:05:00|24379|24369|24384.5|24374.5|24391|24381|24376.5|24366.5|131
1586862600000|2020-04-14 11:10:00|24385|24375|24381|24371|24385|24375|24372.5|24362.5|62
1586862900000|2020-04-14 11:15:00|24381.5|24371.5|24369|24359|24382|24372|24366.5|24356.5|90
1586863200000|2020-04-14 11:20:00|24368.5|24358.5|24375.5|24365.5|24379.5|24369.5|24365|24355|79
1586863500000|2020-04-14 11:25:00|24375|24365|24380.5|24370.5|24381|24371|24371.5|24361.5|28
1586863800000|2020-04-14 11:30:00|24380|24370|24378.5|24368.5|24381|24371|24375|24365|32
1586864100000|2020-04-14 11:35:00|24378|24368|24386|24376|24393.5|24383.5|24373.5|24363.5|63
1586864400000|2020-04-14 11:40:00|24386.5|24376.5|24394.5|24384.5|24398|24388|24380|24370|106
1586864700000|2020-04-14 11:45:00|24395|24385|24403.5|24393.5|24409|24399|24392.5|24382.5|150
1586865000000|2020-04-14 11:50:00|24404|24394|24393.5|24383.5|24409.5|24399.5|24392.5|24382.5|92
1586865300000|2020-04-14 11:55:00|24394|24384|24412|24402|24416.5|24406.5|24391.5|24381.5|150
1586865600000|2020-04-14 12:00:00|24412.5|24402.5|24415|24405|24423.5|24413.5|24410|24400|194
1586865900000|2020-04-14 12:05:00|24415.5|24405.5|24414.5|24404.5|24422.5|24412.5|24406|24396|137
1586866200000|2020-04-14 12:10:00|24413|24403|24424.5|24414.5|24434.5|24424.5|24398|24388|330
1586866500000|2020-04-14 12:15:00|24424|24414|24435|24425|24443|24433|24423.5|24413.5|198
1586866800000|2020-04-14 12:20:00|24435.5|24425.5|24445|24435|24451|24441|24427.5|24417.5|209
1586867100000|2020-04-14 12:25:00|24444.5|24434.5|24434|24424|24446.5|24436.5|24432|24422|133
1586867400000|2020-04-14 12:30:00|24434.5|24424.5|24434.5|24424.5|24437.5|24427.5|24426.5|24416.5|105
1586867700000|2020-04-14 12:35:00|24434|24424|24427.5|24417.5|24441.5|24431.5|24415.5|24405.5|135
1586868000000|2020-04-14 12:40:00|24427|24417|24420.5|24410.5|24428.5|24418.5|24414|24404|98
1586868300000|2020-04-14 12:45:00|24421|24411|24425|24415|24426.5|24416.5|24418.5|24408.5|166
1586868600000|2020-04-14 12:50:00|24425.5|24415.5|24424|24414|24426.5|24416.5|24417.5|24407.5|195
1586868900000|2020-04-14 12:55:00|24424.5|24414.5|24420|24410|24434.5|24424.5|24416.5|24406.5|156
1586869200000|2020-04-14 13:00:00|24420.5|24410.5|24431|24421|24440|24430|24410.5|24400.5|168
1586869500000|2020-04-14 13:05:00|24431.5|24421.5|24437|24427|24441|24431|24430|24420|103
1586869800000|2020-04-14 13:10:00|24436.5|24426.5|24449.5|24439.5|24454.5|24444.5|24429.5|24419.5|147
1586870100000|2020-04-14 13:15:00|24450|24440|24454.5|24444.5|24458.5|24448.5|24442|24432|150
1586870400000|2020-04-14 13:20:00|24455|24445|24444|24434|24460|24450|24441|24431|134
1586870700000|2020-04-14 13:25:00|24443|24433|24443|24433|24451|24441|24434.5|24424.5|90
1586871000000|2020-04-14 13:30:00|24443.5|24433.5|24491|24481|24491|24481|24427|24417|726
1586871300000|2020-04-14 13:35:00|24489.5|24479.5|24470.5|24460.5|24501|24491|24470.5|24460.5|425
1586871600000|2020-04-14 13:40:00|24470|24460|24489.5|24479.5|24497|24487|24448.5|24438.5|425
1586871900000|2020-04-14 13:45:00|24490|24480|24510|24500|24511.5|24501.5|24475|24465|367
1586872200000|2020-04-14 13:50:00|24510.5|24500.5|24492|24482|24518.5|24508.5|24486.5|24476.5|428
1586872500000|2020-04-14 13:55:00|24492.5|24482.5|24529.5|24519.5|24530.5|24520.5|24487.5|24477.5|445
1586872800000|2020-04-14 14:00:00|24530|24520|24508|24498|24531|24521|24506.5|24496.5|272
1586873100000|2020-04-14 14:05:00|24508.5|24498.5|24510|24500|24517|24507|24496.5|24486.5|238
1586873400000|2020-04-14 14:10:00|24510.5|24500.5|24519|24509|24529|24519|24509|24499|328
1586873700000|2020-04-14 14:15:00|24519.5|24509.5|24543|24533|24544.5|24534.5|24515|24505|312
1586874000000|2020-04-14 14:20:00|24543.5|24533.5|24527|24517|24553.5|24543.5|24525|24515|396
1586874300000|2020-04-14 14:25:00|24526.5|24516.5|24509|24499|24533.5|24523.5|24499|24489|321
1586874600000|2020-04-14 14:30:00|24507.5|24497.5|24489.5|24479.5|24512|24502|24484.5|24474.5|283
1586874900000|2020-04-14 14:35:00|24489|24479|24491.5|24481.5|24503.5|24493.5|24487.5|24477.5|269
1586875200000|2020-04-14 14:40:00|24492|24482|24506.5|24496.5|24509.5|24499.5|24485.5|24475.5|202
1586875500000|2020-04-14 14:45:00|24506|24496|24494.5|24484.5|24517|24507|24484|24474|301
1586875800000|2020-04-14 14:50:00|24495|24485|24491.5|24481.5|24510.5|24500.5|24489|24479|298
1586876100000|2020-04-14 14:55:00|24492|24482|24476|24466|24505.5|24495.5|24475.5|24465.5|317
1586876400000|2020-04-14 15:00:00|24477|24467|24461.5|24451.5|24501|24491|24459.5|24449.5|324
1586876700000|2020-04-14 15:05:00|24461|24451|24459|24449|24467|24457|24446.5|24436.5|281
1586877000000|2020-04-14 15:10:00|24458.5|24448.5|24449.5|24439.5|24470.5|24460.5|24435|24425|275
1586877300000|2020-04-14 15:15:00|24450|24440|24427|24417|24459|24449|24426.5|24416.5|260
1586877600000|2020-04-14 15:20:00|24428.5|24418.5|24458|24448|24465|24455|24421.5|24411.5|340
1586877900000|2020-04-14 15:25:00|24458.5|24448.5|24441.5|24431.5|24468|24458|24437|24427|216
1586878200000|2020-04-14 15:30:00|24441|24431|24469|24459|24477|24467|24441|24431|214
1586878500000|2020-04-14 15:35:00|24468.5|24458.5|24464|24454|24474|24464|24454.5|24444.5|212
1586878800000|2020-04-14 15:40:00|24463.5|24453.5|24461.5|24451.5|24477|24467|24453|24443|165
1586879100000|2020-04-14 15:45:00|24461|24451|24466.5|24456.5|24468|24458|24449|24439|91
1586879400000|2020-04-14 15:50:00|24467|24457|24464|24454|24473.5|24463.5|24454|24444|77
1586879700000|2020-04-14 15:55:00|24463.5|24453.5|24447|24437|24467|24457|24440.5|24430.5|124
1586880000000|2020-04-14 16:00:00|24447.5|24437.5|24483|24473|24484.5|24474.5|24447.5|24437.5|280
1586880300000|2020-04-14 16:05:00|24483.5|24473.5|24487.5|24477.5|24497|24487|24477|24467|113
1586880600000|2020-04-14 16:10:00|24488|24478|24483.5|24473.5|24490|24480|24478|24468|114
1586880900000|2020-04-14 16:15:00|24484|24474|24505|24495|24515|24505|24480|24470|193
1586881200000|2020-04-14 16:20:00|24505.5|24495.5|24513|24503|24516|24506|24505.5|24495.5|89
1586881500000|2020-04-14 16:25:00|24512.5|24502.5|24507|24497|24517|24507|24502|24492|108
1586881800000|2020-04-14 16:30:00|24507.5|24497.5|24505|24495|24516|24506|24501.5|24491.5|109
1586882100000|2020-04-14 16:35:00|24505.5|24495.5|24504|24494|24517.5|24507.5|24503.5|24493.5|77
1586882400000|2020-04-14 16:40:00|24504.5|24494.5|24505|24495|24515|24505|24504|24494|36
1586882700000|2020-04-14 16:45:00|24504|24494|24501|24491|24511.5|24501.5|24492.5|24482.5|75
1586883000000|2020-04-14 16:50:00|24500.5|24490.5|24504.5|24494.5|24511.5|24501.5|24493.5|24483.5|51
1586883300000|2020-04-14 16:55:00|24505|24495|24505|24495|24526|24516|24500.5|24490.5|133
1586883600000|2020-04-14 17:00:00|24505.5|24495.5|24485.5|24475.5|24507|24497|24474.5|24464.5|130
1586883900000|2020-04-14 17:05:00|24485|24475|24475.5|24465.5|24492.5|24482.5|24475|24465|93
1586884200000|2020-04-14 17:10:00|24476|24466|24480|24470|24484|24474|24469|24459|79
1586884500000|2020-04-14 17:15:00|24480.5|24470.5|24468|24458|24482|24472|24466.5|24456.5|43
1586884800000|2020-04-14 17:20:00|24468.5|24458.5|24489|24479|24491|24481|24464|24454|93
1586885100000|2020-04-14 17:25:00|24488.5|24478.5|24485.5|24475.5|24491|24481|24485|24475|26
1586885400000|2020-04-14 17:30:00|24486|24476|24482|24472|24499.5|24489.5|24475.5|24465.5|59
1586885700000|2020-04-14 17:35:00|24482.5|24472.5|24473.5|24463.5|24483.5|24473.5|24463.5|24453.5|86
1586886000000|2020-04-14 17:40:00|24475.5|24465.5|24468.5|24458.5|24484.5|24474.5|24460.5|24450.5|105
1586886300000|2020-04-14 17:45:00|24469|24459|24485.5|24475.5|24487|24477|24467.5|24457.5|40
1586886600000|2020-04-14 17:50:00|24485|24475|24485.5|24475.5|24496.5|24486.5|24483.5|24473.5|125
1586886900000|2020-04-14 17:55:00|24485|24475|24480.5|24470.5|24491|24481|24479|24469|56
1586887200000|2020-04-14 18:00:00|24481|24471|24465|24455|24481|24471|24461|24451|82
1586887500000|2020-04-14 18:05:00|24464.5|24454.5|24459|24449|24465|24455|24452.5|24442.5|53
1586887800000|2020-04-14 18:10:00|24458.5|24448.5|24466.5|24456.5|24468.5|24458.5|24456.5|24446.5|20
1586888100000|2020-04-14 18:15:00|24466|24456|24476|24466|24481|24471|24463|24453|30
1586888400000|2020-04-14 18:20:00|24475.5|24465.5|24480|24470|24485|24475|24470|24460|62
1586888700000|2020-04-14 18:25:00|24479.5|24469.5|24463|24453|24483|24473|24459.5|24449.5|64
1586889000000|2020-04-14 18:30:00|24463.5|24453.5|24454.5|24444.5|24468|24458|24444.5|24434.5|66
1586889300000|2020-04-14 18:35:00|24455.5|24445.5|24447|24437|24465|24455|24444|24434|50
1586889600000|2020-04-14 18:40:00|24447.5|24437.5|24443|24433|24459|24449|24441.5|24431.5|73
1586889900000|2020-04-14 18:45:00|24443.5|24433.5|24444|24434|24447|24437|24433|24423|78
1586890200000|2020-04-14 18:50:00|24444.5|24434.5|24471.5|24461.5|24475|24465|24443.5|24433.5|89
1586890500000|2020-04-14 18:55:00|24471|24461|24472|24440|24484.5|24474.5|24455|24440|78
1586890800000|2020-04-14 19:00:00|24470.1|24438.1|24434.8|24402.8|24470.1|24438.1|24434.5|24402.5|0
1586891100000|2020-04-14 19:05:00|24434.5|24402.5|24444.9|24412.9|24445.2|24413.2|24426.8|24394.8|0
1586891400000|2020-04-14 19:10:00|24443.2|24411.2|24483.9|24451.9|24486.5|24454.5|24432.5|24400.5|0
1586891700000|2020-04-14 19:15:00|24485.8|24453.8|24492.9|24460.9|24500.4|24468.4|24456.5|24424.5|0
1586892000000|2020-04-14 19:20:00|24492.7|24460.7|24487.4|24455.4|24494.4|24462.4|24471.1|24439.1|0
1586892300000|2020-04-14 19:25:00|24486.5|24454.5|24519.7|24487.7|24519.7|24487.7|24485.3|24453.3|0
1586892600000|2020-04-14 19:30:00|24518.8|24486.8|24526.5|24494.5|24537.4|24505.4|24516.5|24484.5|0
1586892900000|2020-04-14 19:35:00|24526.8|24494.8|24549|24517|24555.6|24523.6|24526.2|24494.2|0
1586893200000|2020-04-14 19:40:00|24549.3|24517.3|24551.3|24519.3|24559.6|24527.6|24549.3|24517.3|0
1586893500000|2020-04-14 19:45:00|24552.2|24520.2|24562.6|24530.6|24577.2|24545.2|24547.4|24515.4|0
1586893800000|2020-04-14 19:50:00|24574.1|24542.1|24559.1|24527.1|24582.2|24550.2|24538.6|24506.6|0
1586894100000|2020-04-14 19:55:00|24558.8|24526.8|24543.3|24511.3|24559.8|24527.8|24512.2|24480.2|0
1586894400000|2020-04-14 20:00:00|24550.9|24518.9|24557.8|24525.8|24568.3|24536.3|24540.3|24508.3|0
1586894700000|2020-04-14 20:05:00|24559.3|24527.3|24571.2|24539.2|24575.7|24543.7|24557.6|24525.6|0
1586895000000|2020-04-14 20:10:00|24572.7|24540.7|24588.5|24556.5|24595.2|24563.2|24569.7|24537.7|0
1586895300000|2020-04-14 20:15:00|24589.5|24557.5|24590.1|24558.1|24591.4|24559.4|24587.6|24555.6|0
1586895600000|2020-04-14 20:20:00|24589.8|24557.8|24587.2|24555.2|24591.3|24559.3|24586.7|24554.7|0
1586895900000|2020-04-14 20:25:00|24587|24555|24583.1|24551.1|24587.2|24555.2|24581.9|24549.9|0
1586896200000|2020-04-14 20:30:00|24583.5|24551.5|24571.4|24539.4|24588|24556|24566.9|24534.9|0
1586896500000|2020-04-14 20:35:00|24569.9|24537.9|24584.7|24552.7|24586.2|24554.2|24568.5|24536.5|0
1586896800000|2020-04-14 20:40:00|24586.2|24554.2|24584.7|24552.7|24586.2|24554.2|24580.2|24548.2|0
1586897100000|2020-04-14 20:45:00|24583.2|24551.2|24584.7|24552.7|24587.8|24555.8|24581.7|24549.7|0
1586897400000|2020-04-14 20:50:00|24586.2|24554.2|24584.7|24552.7|24587.8|24555.8|24580.2|24548.2|0
1586897700000|2020-04-14 20:55:00|24586.2|24554.2|24588.2|24556.2|24590|24558|24580|24548|0
1586898000000|2020-04-14 21:00:00|24588|24556|24589.5|24557.5|24589.9|24557.9|24585.4|24553.4|0
1586898300000|2020-04-14 21:05:00|24589.7|24557.7|24587.4|24555.4|24591.2|24559.2|24586|24554|0
1586898600000|2020-04-14 21:10:00|24588.5|24556.5|24587.6|24555.6|24588.7|24556.7|24585.2|24553.2|0
1586898900000|2020-04-14 21:15:00|24589.2|24557.2|24592.4|24560.4|24593.9|24561.9|24587.4|24555.4|0
1586899200000|2020-04-14 21:20:00|24593.9|24561.9|24593.2|24561.2|24594.4|24562.4|24591|24559|0
1586899500000|2020-04-14 21:25:00|24593.4|24561.4|24583|24551|24593.4|24561.4|24582.6|24550.6|0
1586899800000|2020-04-14 21:30:00|24584.5|24552.5|24580.7|24548.7|24584.7|24552.7|24580.7|24548.7|0
1586900100000|2020-04-14 21:35:00|24580.4|24548.4|24580.7|24548.7|24581.3|24549.3|24579.3|24547.3|0
1586900400000|2020-04-14 21:40:00|24574.5|24542.5|24559.3|24527.3|24575|24543|24559|24527|0
1586900700000|2020-04-14 21:45:00|24559|24527|24560.3|24528.3|24561.9|24529.9|24556.9|24524.9|0
1586901000000|2020-04-14 21:50:00|24558.4|24526.4|24560.3|24528.3|24561.9|24529.9|24558.4|24526.4|0
1586901300000|2020-04-14 21:55:00|24558.4|24526.4|24563.4|24531.4|24563.4|24531.4|24555.9|24523.9|0
1586901600000|2020-04-14 22:00:00|24566.3|24534.3|24538.7|24506.7|24566.3|24534.3|24529.3|24497.3|0
1586901900000|2020-04-14 22:05:00|24539.5|24507.5|24539.5|24507.5|24548.6|24516.6|24538|24506|0
1586902200000|2020-04-14 22:10:00|24540.2|24508.2|24517.2|24485.2|24540.2|24508.2|24508.8|24476.8|0
1586902500000|2020-04-14 22:15:00|24518.7|24486.7|24514.1|24482.1|24530.7|24498.7|24512.6|24480.6|0
1586902800000|2020-04-14 22:20:00|24515.6|24483.6|24527.7|24495.7|24527.7|24495.7|24514.1|24482.1|0
1586903100000|2020-04-14 22:25:00|24531.5|24499.5|24539.8|24507.8|24543.5|24511.5|24530.7|24498.7|0
1586903400000|2020-04-14 22:30:00|24539|24507|24539.8|24507.8|24539.8|24507.8|24535.3|24503.3|0
1586903700000|2020-04-14 22:35:00|24538.3|24506.3|24527.7|24495.7|24542.8|24510.8|24527.7|24495.7|0
1586904000000|2020-04-14 22:40:00|24526.2|24494.2|24529.3|24497.3|24530.8|24498.8|24524.5|24492.5|0
1586904300000|2020-04-14 22:45:00|24527.8|24495.8|24526.5|24494.5|24532.5|24500.5|24526.5|24494.5|0
1586904600000|2020-04-14 22:50:00|24527.2|24495.2|24524.1|24492.1|24528|24496|24522.5|24490.5|0
1586904900000|2020-04-14 22:55:00|24523.3|24491.3|24518.1|24486.1|24523.3|24491.3|24516.6|24484.6|0
1586905200000|2020-04-14 23:00:00|24516.6|24484.6|24503.8|24471.8|24531.7|24499.7|24503.8|24471.8|0
1586905500000|2020-04-14 23:05:00|24505.3|24473.3|24496.7|24464.7|24507.3|24475.3|24496.7|24464.7|0
1586905800000|2020-04-14 23:10:00|24498.3|24466.3|24502.9|24470.9|24511.1|24479.1|24496.7|24464.7|0
1586906100000|2020-04-14 23:15:00|24502.1|24470.1|24490.8|24458.8|24504.4|24472.4|24484.8|24452.8|0
1586906400000|2020-04-14 23:20:00|24490|24458|24488|24456|24492.3|24460.3|24484.8|24452.8|0
1586906700000|2020-04-14 23:25:00|24486.4|24454.4|24486.4|24454.4|24494|24462|24484.9|24452.9|0
1586907000000|2020-04-14 23:30:00|24484.9|24452.9|24477.4|24445.4|24494.1|24462.1|24472.1|24440.1|0
1586907300000|2020-04-14 23:35:00|24476.6|24444.6|24477.7|24445.7|24482.2|24450.2|24471.4|24439.4|0
1586907600000|2020-04-14 23:40:00|24478.4|24446.4|24489.8|24457.8|24491.3|24459.3|24477.7|24445.7|0
1586907900000|2020-04-14 23:45:00|24488.3|24456.3|24492|24460|24501.9|24469.9|24488.3|24456.3|0
1586908200000|2020-04-14 23:50:00|24491.3|24459.3|24497.8|24465.8|24502.9|24470.9|24488.3|24456.3|0
1586908500000|2020-04-14 23:55:00|24498.5|24466.5|24486.3|24454.3|24498.5|24466.5|24483.3|24451.3|0
1586908800000|2020-04-15 00:00:00|24484.8|24452.8|24473.6|24441.6|24486.3|24454.3|24466.6|24434.6|0
1586909100000|2020-04-15 00:05:00|24472.8|24440.8|24482|24450|24485|24453|24462.4|24430.4|0
1586909400000|2020-04-15 00:10:00|24481.2|24449.2|24498.2|24466.2|24498.2|24466.2|24479|24447|0
1586909700000|2020-04-15 00:15:00|24496.7|24464.7|24487|24455|24496.7|24464.7|24480|24448|0
1586910000000|2020-04-15 00:20:00|24486.6|24454.6|24454.5|24422.5|24486.6|24454.6|24443.7|24411.7|0
1586910300000|2020-04-15 00:25:00|24454.9|24422.9|24453.4|24421.4|24458|24426|24430.7|24398.7|0
1586910600000|2020-04-15 00:30:00|24455.5|24423.5|24443.5|24411.5|24466.7|24434.7|24441.7|24409.7|0
1586910900000|2020-04-15 00:35:00|24443.9|24411.9|24436.4|24404.4|24445.8|24413.8|24426.1|24394.1|0
1586911200000|2020-04-15 00:40:00|24435.7|24403.7|24444.1|24412.1|24446.3|24414.3|24417.6|24385.6|0
1586911500000|2020-04-15 00:45:00|24446.3|24414.3|24445.7|24413.7|24446.3|24414.3|24426.7|24394.7|0
1586911800000|2020-04-15 00:50:00|24446.4|24414.4|24468.5|24436.5|24474.3|24442.3|24443.5|24411.5|0
1586912100000|2020-04-15 00:55:00|24468.9|24436.9|24479.3|24447.3|24490.2|24458.2|24468.9|24436.9|0
1586912400000|2020-04-15 01:00:00|24479.6|24447.6|24493.5|24461.5|24500.8|24468.8|24470.5|24438.5|0
1586912700000|2020-04-15 01:05:00|24492.8|24460.8|24489.6|24457.6|24494.7|24462.7|24467.5|24435.5|0
1586913000000|2020-04-15 01:10:00|24490.4|24458.4|24417.5|24385.5|24496.7|24464.7|24416.7|24384.7|0
1586913300000|2020-04-15 01:15:00|24425.4|24393.4|24432.8|24425.8|24437.3|24430.3|24381.8|24374.8|2020
1586913600000|2020-04-15 01:20:00|24431.8|24424.8|24439.8|24432.8|24459.3|24452.3|24422.8|24415.8|1414
1586913900000|2020-04-15 01:25:00|24441.3|24434.3|24465.3|24458.3|24482.8|24475.8|24435.3|24428.3|1022
1586914200000|2020-04-15 01:30:00|24465.8|24458.8|24447.3|24440.3|24504.8|24497.8|24421.3|24414.3|3191
1586914500000|2020-04-15 01:35:00|24446.3|24439.3|24480.3|24473.3|24508.8|24501.8|24436.3|24429.3|2750
1586914800000|2020-04-15 01:40:00|24481.3|24474.3|24509.3|24502.3|24557.3|24550.3|24469.3|24462.3|4017
1586915100000|2020-04-15 01:45:00|24509.8|24502.8|24544.3|24537.3|24565.8|24558.8|24496.8|24489.8|2673
1586915400000|2020-04-15 01:50:00|24544.8|24537.8|24562.3|24555.3|24591.3|24584.3|24544.8|24537.8|2989
1586915700000|2020-04-15 01:55:00|24562.8|24555.8|24544.3|24537.3|24568.3|24561.3|24536.3|24529.3|1628
1586916000000|2020-04-15 02:00:00|24545.3|24538.3|24490.3|24483.3|24548.3|24541.3|24486.8|24479.8|2413
1586916300000|2020-04-15 02:05:00|24489.8|24482.8|24481.8|24474.8|24492.8|24485.8|24462.8|24455.8|1952
1586916600000|2020-04-15 02:10:00|24482.8|24475.8|24442.8|24435.8|24486.8|24479.8|24440.8|24433.8|1789
1586916900000|2020-04-15 02:15:00|24443.3|24436.3|24466.3|24459.3|24475.3|24468.3|24441.3|24434.3|1449
1586917200000|2020-04-15 02:20:00|24466.8|24459.8|24457.3|24450.3|24470.8|24463.8|24431.3|24424.3|1416
1586917500000|2020-04-15 02:25:00|24459.3|24452.3|24404.3|24397.3|24462.8|24455.8|24397.8|24390.8|1641
1586917800000|2020-04-15 02:30:00|24405.3|24398.3|24374.8|24367.8|24418.3|24411.3|24365.8|24358.8|2481
1586918100000|2020-04-15 02:35:00|24374.3|24367.3|24338.3|24331.3|24378.3|24371.3|24326.3|24319.3|1973
1586918400000|2020-04-15 02:40:00|24337.8|24330.8|24278.3|24271.3|24337.8|24330.8|24274.3|24267.3|2315
1586918700000|2020-04-15 02:45:00|24279.3|24272.3|24300.3|24293.3|24318.3|24311.3|24271.8|24264.8|2315
1586919000000|2020-04-15 02:50:00|24301.3|24294.3|24331.3|24324.3|24343.8|24336.8|24291.3|24284.3|1762
1586919300000|2020-04-15 02:55:00|24331.8|24324.8|24337.8|24330.8|24345.8|24338.8|24317.3|24310.3|1168
1586919600000|2020-04-15 03:00:00|24337.3|24330.3|24358.3|24351.3|24367.3|24360.3|24333.8|24326.8|1502
1586919900000|2020-04-15 03:05:00|24358.8|24351.8|24375.3|24368.3|24379.3|24372.3|24355.3|24348.3|1135
1586920200000|2020-04-15 03:10:00|24375.8|24368.8|24389.3|24382.3|24389.8|24382.8|24366.3|24359.3|1235
1586920500000|2020-04-15 03:15:00|24388.8|24381.8|24402.3|24395.3|24415.3|24408.3|24379.8|24372.8|1774
1586920800000|2020-04-15 03:20:00|24402.8|24395.8|24387.8|24380.8|24408.3|24401.3|24378.3|24371.3|1026
1586921100000|2020-04-15 03:25:00|24388.3|24381.3|24386.3|24379.3|24396.3|24389.3|24377.3|24370.3|636
1586921400000|2020-04-15 03:30:00|24385.8|24378.8|24377.3|24370.3|24401.3|24394.3|24370.3|24363.3|882
1586921700000|2020-04-15 03:35:00|24376.3|24369.3|24400.8|24393.8|24400.8|24393.8|24373.3|24366.3|540
1586922000000|2020-04-15 03:40:00|24400.3|24393.3|24389.8|24382.8|24400.8|24393.8|24386.3|24379.3|463
1586922300000|2020-04-15 03:45:00|24389.3|24382.3|24375.3|24368.3|24392.8|24385.8|24370.8|24363.8|474
1586922600000|2020-04-15 03:50:00|24375.8|24368.8|24368.3|24361.3|24378.3|24371.3|24364.3|24357.3|524
1586922900000|2020-04-15 03:55:00|24369.3|24362.3|24374.3|24367.3|24379.8|24372.8|24359.8|24352.8|370
1586923200000|2020-04-15 04:00:00|24383.9|24351.9|24382.2|24350.2|24392|24360|24376.8|24344.8|0
1586923500000|2020-04-15 04:05:00|24382.6|24350.6|24378.1|24346.1|24383.3|24351.3|24376.8|24344.8|0
1586923800000|2020-04-15 04:10:00|24376|24344|24375.6|24343.6|24377.1|24345.1|24368.3|24336.3|0
1586924100000|2020-04-15 04:15:00|24375.2|24343.2|24382.4|24350.4|24387.4|24355.4|24374.8|24342.8|0
1586924400000|2020-04-15 04:20:00|24381.7|24349.7|24424.7|24392.7|24432.4|24400.4|24381.7|24349.7|0
1586924700000|2020-04-15 04:25:00|24424.3|24392.3|24421.2|24389.2|24426.5|24394.5|24407.6|24375.6|0
1586925000000|2020-04-15 04:30:00|24420.9|24388.9|24442.1|24410.1|24442.9|24410.9|24420.9|24388.9|0
1586925300000|2020-04-15 04:35:00|24441.7|24409.7|24420.5|24388.5|24441.7|24409.7|24419.8|24387.8|0
1586925600000|2020-04-15 04:40:00|24420.1|24388.1|24423.7|24391.7|24424.2|24392.2|24417.7|24385.7|0
1586925900000|2020-04-15 04:45:00|24423.4|24391.4|24409.3|24377.3|24424.4|24392.4|24409.3|24377.3|0
1586926200000|2020-04-15 04:50:00|24409.7|24377.7|24414.9|24382.9|24414.9|24382.9|24399.9|24367.9|0
1586926500000|2020-04-15 04:55:00|24415.3|24383.3|24403.3|24371.3|24418.5|24386.5|24397.5|24365.5|37
1586926800000|2020-04-15 05:00:00|24405.4|24373.4|24407.3|24400.3|24408.8|24401.8|24374.3|24367.3|1476
1586927100000|2020-04-15 05:05:00|24406.3|24399.3|24401.8|24394.8|24406.3|24399.3|24389.8|24382.8|606
1586927400000|2020-04-15 05:10:00|24402.3|24395.3|24384.3|24377.3|24407.8|24400.8|24376.3|24369.3|698
1586927700000|2020-04-15 05:15:00|24383.8|24376.8|24358.3|24351.3|24385.3|24378.3|24354.3|24347.3|812
1586928000000|2020-04-15 05:20:00|24358.8|24351.8|24315.3|24308.3|24358.8|24351.8|24307.3|24300.3|1612
1586928300000|2020-04-15 05:25:00|24314.8|24307.8|24284.3|24277.3|24315.3|24308.3|24283.8|24276.8|1028
1586928600000|2020-04-15 05:30:00|24284.8|24277.8|24321.3|24314.3|24322.8|24315.8|24278.3|24271.3|1325
1586928900000|2020-04-15 05:35:00|24320.8|24313.8|24314.3|24307.3|24321.3|24314.3|24288.3|24281.3|848
1586929200000|2020-04-15 05:40:00|24314.8|24307.8|24308.3|24301.3|24315.8|24308.8|24293.8|24286.8|576
1586929500000|2020-04-15 05:45:00|24307.8|24300.8|24289.3|24282.3|24309.3|24302.3|24278.8|24271.8|984
1586929800000|2020-04-15 05:50:00|24285.3|24278.3|24245.8|24238.8|24292.8|24285.8|24242.8|24235.8|1508
1586930100000|2020-04-15 05:55:00|24245.3|24238.3|24267.3|24260.3|24269.3|24262.3|24238.8|24231.8|1052
1586930400000|2020-04-15 06:00:00|24268.3|24261.3|24268.3|24261.3|24275.8|24268.8|24256.8|24249.8|1056
1586930700000|2020-04-15 06:05:00|24267.8|24260.8|24272.3|24265.3|24273.8|24266.8|24245.3|24238.3|929
1586931000000|2020-04-15 06:10:00|24274.3|24267.3|24231.3|24224.3|24285.3|24278.3|24215.8|24208.8|1921
1586931300000|2020-04-15 06:15:00|24232.3|24225.3|24220.8|24213.8|24235.8|24228.8|24215.8|24208.8|864
1586931600000|2020-04-15 06:20:00|24221.3|24214.3|24203.3|24196.3|24227.8|24220.8|24194.3|24187.3|1481
1586931900000|2020-04-15 06:25:00|24202.8|24195.8|24198.3|24191.3|24217.3|24210.3|24189.3|24182.3|1109
1586932200000|2020-04-15 06:30:00|24197.8|24190.8|24172.3|24165.3|24199.8|24192.8|24164.8|24157.8|1230
1586932500000|2020-04-15 06:35:00|24171.3|24164.3|24211.8|24204.8|24216.8|24209.8|24168.8|24161.8|1356
1586932800000|2020-04-15 06:40:00|24212.3|24205.3|24246.8|24239.8|24249.3|24242.3|24207.8|24200.8|1364
1586933100000|2020-04-15 06:45:00|24249.3|24242.3|24232.8|24225.8|24251.3|24244.3|24227.3|24220.3|1052
1586933400000|2020-04-15 06:50:00|24232.3|24225.3|24235.3|24228.3|24242.8|24235.8|24222.3|24215.3|634
1586933700000|2020-04-15 06:55:00|24234.8|24227.8|24218.8|24211.8|24234.8|24227.8|24209.3|24202.3|562
1586934000000|2020-04-15 07:00:00|24218.3|24211.3|24223.3|24216.3|24233.3|24226.3|24195.8|24188.8|1123
1586934300000|2020-04-15 07:05:00|24225.3|24218.3|24233.8|24226.8|24238.3|24231.3|24211.3|24204.3|975
1586934600000|2020-04-15 07:10:00|24233.3|24226.3|24224.3|24217.3|24241.8|24234.8|24217.3|24210.3|801
1586934900000|2020-04-15 07:15:00|24223.8|24216.8|24175.8|24168.8|24225.3|24218.3|24170.8|24163.8|1027
1586935200000|2020-04-15 07:20:00|24174.8|24167.8|24137.3|24130.3|24181.3|24174.3|24125.3|24118.3|1663
1586935500000|2020-04-15 07:25:00|24137.8|24130.8|24136.3|24129.3|24154.3|24147.3|24126.3|24119.3|1101
1586935800000|2020-04-15 07:30:00|24135.8|24128.8|24147.3|24140.3|24158.8|24151.8|24115.3|24108.3|1234
1586936100000|2020-04-15 07:35:00|24146.8|24139.8|24127.3|24120.3|24157.8|24150.8|24117.8|24110.8|1239
1586936400000|2020-04-15 07:40:00|24125.8|24118.8|24103.3|24096.3|24137.3|24130.3|24084.3|24077.3|1724
1586936700000|2020-04-15 07:45:00|24103.8|24096.8|24084.8|24077.8|24108.3|24101.3|24082.3|24075.3|936
1586937000000|2020-04-15 07:50:00|24083.8|24076.8|24042.3|24035.3|24109.8|24102.8|24036.8|24029.8|2112
1586937300000|2020-04-15 07:55:00|24041.3|24034.3|24033.3|24026.3|24061.8|24054.8|24023.3|24016.3|1767
1586937600000|2020-04-15 08:00:00|24032.3|24025.3|24047.8|24040.8|24070.3|24063.3|24004.3|23997.3|1694
1586937900000|2020-04-15 08:05:00|24048.3|24041.3|24081.3|24074.3|24088.8|24081.8|24047.8|24040.8|2510
1586938200000|2020-04-15 08:10:00|24082.8|24075.8|24053.3|24046.3|24085.3|24078.3|24048.3|24041.3|1056
1586938500000|2020-04-15 08:15:00|24039.8|24032.8|24031.8|24024.8|24042.3|24035.3|24023.3|24016.3|1005
1586938800000|2020-04-15 08:20:00|24032.3|24025.3|24035.3|24028.3|24063.8|24056.8|24026.8|24019.8|571
1586939100000|2020-04-15 08:25:00|24034.8|24027.8|24028.3|24021.3|24043.8|24036.8|24015.3|24008.3|995
1586939400000|2020-04-15 08:30:00|24029.1|23997.1|24032.4|24000.4|24038.8|24006.8|24013.8|23981.8|0
1586939700000|2020-04-15 08:35:00|24033.1|24001.1|24002.8|23970.8|24037.4|24005.4|24002.8|23970.8|0
1586940000000|2020-04-15 08:40:00|24003.6|23971.6|23980.8|23948.8|24012.3|23980.3|23976.6|23944.6|0
1586940300000|2020-04-15 08:45:00|23980.1|23948.1|23911.7|23879.7|23980.1|23948.1|23899.8|23867.8|0
1586940600000|2020-04-15 08:50:00|23912|23880|23882.1|23850.1|23919.8|23887.8|23877.9|23845.9|0
1586940900000|2020-04-15 08:55:00|23882.5|23850.5|23922.8|23890.8|23922.8|23890.8|23871.2|23839.2|0
1586941200000|2020-04-15 09:00:00|23924.9|23892.9|23911.3|23879.3|23927.7|23895.7|23880.3|23848.3|0
1586941500000|2020-04-15 09:05:00|23911.5|23879.5|23910.3|23878.3|23912.7|23880.7|23884.2|23852.2|0
1586941800000|2020-04-15 09:10:00|23911.1|23879.1|23939.4|23907.4|23950.1|23918.1|23897.8|23865.8|0
1586942100000|2020-04-15 09:15:00|23940.1|23908.1|23944.3|23934.3|23988.3|23978.3|23930.8|23908.1|977
1586942400000|2020-04-15 09:20:00|23944.8|23934.8|23965.8|23955.8|23973.3|23963.3|23943.8|23933.8|259
1586942700000|2020-04-15 09:25:00|23966.3|23956.3|23956.8|23946.8|23969.3|23959.3|23949.8|23939.8|211
1586943000000|2020-04-15 09:30:00|23957.3|23947.3|23984.3|23974.3|23987.8|23977.8|23957.3|23947.3|282
1586943300000|2020-04-15 09:35:00|23983.8|23973.8|23977.3|23967.3|23991.8|23981.8|23969.8|23959.8|185
1586943600000|2020-04-15 09:40:00|23977.8|23967.8|23969.8|23959.8|23984.8|23974.8|23965.3|23955.3|105
1586943900000|2020-04-15 09:45:00|23971.3|23961.3|23972.3|23962.3|23981.3|23971.3|23968.8|23958.8|104
1586944200000|2020-04-15 09:50:00|23971.3|23961.3|23963.3|23953.3|23972.8|23962.8|23959.8|23949.8|157
1586944500000|2020-04-15 09:55:00|23963.8|23953.8|23992.3|23982.3|23992.3|23982.3|23963.8|23953.8|206
1586944800000|2020-04-15 10:00:00|23992.8|23982.8|24011.8|24001.8|24011.8|24001.8|23984.3|23974.3|267
1586945100000|2020-04-15 10:05:00|24011.3|24001.3|23990.8|23980.8|24018.8|24008.8|23989.8|23979.8|205
1586945400000|2020-04-15 10:10:00|23991.3|23981.3|24003.8|23993.8|24005.3|23995.3|23987.3|23977.3|234
1586945700000|2020-04-15 10:15:00|24004.3|23994.3|23993.3|23983.3|24006.8|23996.8|23983.8|23973.8|167
1586946000000|2020-04-15 10:20:00|23992.3|23982.3|23986.3|23976.3|23998.3|23988.3|23979.8|23969.8|115
1586946300000|2020-04-15 10:25:00|23985.8|23975.8|23988.8|23978.8|23989.8|23979.8|23961.8|23951.8|213
1586946600000|2020-04-15 10:30:00|23987.8|23977.8|23990.8|23980.8|23999.8|23989.8|23981.8|23971.8|118
1586946900000|2020-04-15 10:35:00|23991.8|23981.8|23971.8|23961.8|24002.8|23992.8|23961.8|23951.8|350
1586947200000|2020-04-15 10:40:00|23971.3|23961.3|23961.8|23951.8|23977.3|23967.3|23952.8|23942.8|154
1586947500000|2020-04-15 10:45:00|23961.3|23951.3|23965.3|23955.3|23967.3|23957.3|23946.8|23936.8|113
1586947800000|2020-04-15 10:50:00|23964.8|23954.8|23945.8|23935.8|23971.3|23961.3|23945.8|23935.8|123
1586948100000|2020-04-15 10:55:00|23945.3|23935.3|23961.8|23951.8|23970.3|23960.3|23940.8|23930.8|163
1586948400000|2020-04-15 11:00:00|23961.3|23951.3|23971.3|23961.3|23976.8|23966.8|23960.8|23950.8|186
1586948700000|2020-04-15 11:05:00|23970.8|23960.8|23976.8|23966.8|23979.8|23969.8|23958.8|23948.8|117
1586949000000|2020-04-15 11:10:00|23977.3|23967.3|23975.8|23965.8|23979.8|23969.8|23963.3|23953.3|69
1586949300000|2020-04-15 11:15:00|23975.3|23965.3|23981.3|23971.3|23986.3|23976.3|23974.8|23964.8|99
1586949600000|2020-04-15 11:20:00|23981.8|23971.8|23979.3|23969.3|23989.3|23979.3|23971.8|23961.8|174
1586949900000|2020-04-15 11:25:00|23979.8|23969.8|23991.3|23981.3|23993.8|23983.8|23978.8|23968.8|169
1586950200000|2020-04-15 11:30:00|23990.8|23980.8|23987.8|23977.8|23996.3|23986.3|23986.3|23976.3|83
1586950500000|2020-04-15 11:35:00|23988.3|23978.3|23979.8|23969.8|23997.8|23987.8|23979.3|23969.3|124
1586950800000|2020-04-15 11:40:00|23980.3|23970.3|23965.8|23955.8|23980.3|23970.3|23964.8|23954.8|132
1586951100000|2020-04-15 11:45:00|23966.3|23956.3|23964.3|23954.3|23974.8|23964.8|23956.8|23946.8|150
1586951400000|2020-04-15 11:50:00|23964.8|23954.8|23954.8|23944.8|23971.3|23961.3|23953.8|23943.8|130
1586951700000|2020-04-15 11:55:00|23951.8|23941.8|23949.3|23939.3|23962.3|23952.3|23943.8|23933.8|161
1586952000000|2020-04-15 12:00:00|23949.8|23939.8|23942.3|23932.3|23954.8|23944.8|23941.8|23931.8|183
1586952300000|2020-04-15 12:05:00|23942.8|23932.8|23906.8|23896.8|23947.8|23937.8|23900.3|23890.3|541
1586952600000|2020-04-15 12:10:00|23907.3|23897.3|23889.8|23879.8|23909.8|23899.8|23889.8|23879.8|233
1586952900000|2020-04-15 12:15:00|23890.3|23880.3|23912.3|23902.3|23914.8|23904.8|23886.3|23876.3|196
1586953200000|2020-04-15 12:20:00|23913.3|23903.3|23896.8|23886.8|23913.3|23903.3|23896.8|23886.8|183
1586953500000|2020-04-15 12:25:00|23896.3|23886.3|23879.8|23869.8|23899.3|23889.3|23874.8|23864.8|206
1586953800000|2020-04-15 12:30:00|23880.8|23870.8|23827.8|23817.8|23896.8|23886.8|23826.3|23816.3|611
1586954100000|2020-04-15 12:35:00|23828.8|23818.8|23851.8|23841.8|23852.8|23842.8|23819.8|23809.8|357
1586954400000|2020-04-15 12:40:00|23851.3|23841.3|23849.3|23839.3|23860.8|23850.8|23845.8|23835.8|332
1586954700000|2020-04-15 12:45:00|23848.8|23838.8|23831.3|23821.3|23848.8|23838.8|23817.3|23807.3|441
1586955000000|2020-04-15 12:50:00|23830.8|23820.8|23812.8|23802.8|23834.8|23824.8|23807.3|23797.3|364
1586955300000|2020-04-15 12:55:00|23812.3|23802.3|23816.3|23806.3|23827.8|23817.8|23811.8|23801.8|218
1586955600000|2020-04-15 13:00:00|23816.8|23806.8|23841.3|23831.3|23849.3|23839.3|23801.3|23791.3|454
1586955900000|2020-04-15 13:05:00|23841.8|23831.8|23855.8|23845.8|23856.8|23846.8|23833.3|23823.3|313
1586956200000|2020-04-15 13:10:00|23855.3|23845.3|23836.8|23826.8|23856.3|23846.3|23829.8|23819.8|220
1586956500000|2020-04-15 13:15:00|23836.3|23826.3|23853.3|23843.3|23858.3|23848.3|23826.3|23816.3|266
1586956800000|2020-04-15 13:20:00|23852.8|23842.8|23879.3|23869.3|23879.3|23869.3|23849.3|23839.3|341
1586957100000|2020-04-15 13:25:00|23879.8|23869.8|23893.8|23883.8|23897.8|23887.8|23868.8|23858.8|274
1586957400000|2020-04-15 13:30:00|23893.3|23883.3|23868.8|23858.8|23895.8|23885.8|23835.8|23825.8|885
1586957700000|2020-04-15 13:35:00|23868.3|23858.3|23892.8|23882.8|23903.8|23893.8|23849.3|23839.3|485
1586958000000|2020-04-15 13:40:00|23892.3|23882.3|23841.8|23831.8|23896.3|23886.3|23837.3|23827.3|320
1586958300000|2020-04-15 13:45:00|23842.8|23832.8|23872.8|23862.8|23884.3|23874.3|23830.3|23820.3|490
1586958600000|2020-04-15 13:50:00|23873.3|23863.3|23872.8|23862.8|23889.8|23879.8|23862.8|23852.8|323
1586958900000|2020-04-15 13:55:00|23871.8|23861.8|23866.8|23856.8|23885.8|23875.8|23843.3|23833.3|304
1586959200000|2020-04-15 14:00:00|23867.3|23857.3|23825.3|23815.3|23870.3|23860.3|23824.8|23814.8|363
1586959500000|2020-04-15 14:05:00|23824.8|23814.8|23864.3|23854.3|23865.8|23855.8|23824.8|23814.8|232
1586959800000|2020-04-15 14:10:00|23863.8|23853.8|23851.3|23841.3|23883.8|23873.8|23848.3|23838.3|239
1586960100000|2020-04-15 14:15:00|23851.8|23841.8|23828.8|23818.8|23864.3|23854.3|23825.8|23815.8|304
1586960400000|2020-04-15 14:20:00|23829.3|23819.3|23841.3|23831.3|23847.3|23837.3|23829.3|23819.3|254
1586960700000|2020-04-15 14:25:00|23841.8|23831.8|23847.3|23837.3|23854.8|23844.8|23821.3|23811.3|328
1586961000000|2020-04-15 14:30:00|23846.8|23836.8|23837.8|23827.8|23859.8|23849.8|23835.8|23825.8|227
1586961300000|2020-04-15 14:35:00|23838.3|23828.3|23826.8|23816.8|23857.8|23847.8|23817.8|23807.8|262
1586961600000|2020-04-15 14:40:00|23827.8|23817.8|23852.8|23842.8|23862.3|23852.3|23823.8|23813.8|311
1586961900000|2020-04-15 14:45:00|23853.3|23843.3|23876.8|23866.8|23880.8|23870.8|23853.3|23843.3|364
1586962200000|2020-04-15 14:50:00|23876.3|23866.3|23876.8|23866.8|23881.8|23871.8|23865.8|23855.8|249
1586962500000|2020-04-15 14:55:00|23877.3|23867.3|23879.8|23869.8|23897.3|23887.3|23864.8|23854.8|268
1586962800000|2020-04-15 15:00:00|23879.3|23869.3|23873.3|23863.3|23890.8|23880.8|23862.3|23852.3|201
1586963100000|2020-04-15 15:05:00|23873.8|23863.8|23857.8|23847.8|23875.8|23865.8|23849.3|23839.3|195
1586963400000|2020-04-15 15:10:00|23856.8|23846.8|23840.8|23830.8|23864.3|23854.3|23835.8|23825.8|245
1586963700000|2020-04-15 15:15:00|23839.8|23829.8|23823.3|23813.3|23844.8|23834.8|23811.8|23801.8|324
1586964000000|2020-04-15 15:20:00|23822.8|23812.8|23790.8|23780.8|23822.8|23812.8|23789.8|23779.8|397
1586964300000|2020-04-15 15:25:00|23791.3|23781.3|23806.3|23796.3|23813.8|23803.8|23786.8|23776.8|397
1586964600000|2020-04-15 15:30:00|23806.8|23796.8|23821.3|23811.3|23839.3|23829.3|23806.8|23796.8|419
1586964900000|2020-04-15 15:35:00|23820.8|23810.8|23804.3|23794.3|23828.8|23818.8|23800.8|23790.8|175
1586965200000|2020-04-15 15:40:00|23803.8|23793.8|23798.8|23788.8|23810.3|23800.3|23791.3|23781.3|122
1586965500000|2020-04-15 15:45:00|23798.3|23788.3|23792.8|23782.8|23807.3|23797.3|23790.8|23780.8|134
1586965800000|2020-04-15 15:50:00|23792.3|23782.3|23798.3|23788.3|23807.8|23797.8|23791.8|23781.8|158
1586966100000|2020-04-15 15:55:00|23797.8|23787.8|23796.8|23786.8|23810.3|23800.3|23793.8|23783.8|99
1586966400000|2020-04-15 16:00:00|23797.3|23787.3|23808.8|23798.8|23809.3|23799.3|23791.3|23781.3|161
1586966700000|2020-04-15 16:05:00|23808.3|23798.3|23792.8|23782.8|23808.8|23798.8|23792.3|23782.3|99
1586967000000|2020-04-15 16:10:00|23793.8|23783.8|23789.3|23779.3|23798.3|23788.3|23779.8|23769.8|276
1586967300000|2020-04-15 16:15:00|23788.8|23778.8|23780.8|23770.8|23791.3|23781.3|23778.8|23768.8|136
1586967600000|2020-04-15 16:20:00|23780.3|23770.3|23785.8|23775.8|23791.8|23781.8|23780.3|23770.3|138
1586967900000|2020-04-15 16:25:00|23785.3|23775.3|23793.8|23783.8|23796.8|23786.8|23776.8|23766.8|141
1586968200000|2020-04-15 16:30:00|23793.3|23783.3|23816.3|23806.3|23823.8|23813.8|23790.3|23780.3|151
1586968500000|2020-04-15 16:35:00|23816.8|23806.8|23822.3|23812.3|23827.3|23817.3|23810.8|23800.8|105
1586968800000|2020-04-15 16:40:00|23821.8|23811.8|23836.8|23826.8|23843.3|23833.3|23815.3|23805.3|198
1586969100000|2020-04-15 16:45:00|23837.3|23827.3|23834.3|23824.3|23840.3|23830.3|23823.3|23813.3|97
1586969400000|2020-04-15 16:50:00|23835.3|23825.3|23846.3|23836.3|23858.8|23848.8|23832.3|23822.3|161
1586969700000|2020-04-15 16:55:00|23845.8|23835.8|23848.8|23838.8|23854.8|23844.8|23835.3|23825.3|107
1586970000000|2020-04-15 17:00:00|23849.3|23839.3|23852.3|23842.3|23867.3|23857.3|23845.8|23835.8|282
1586970300000|2020-04-15 17:05:00|23851.8|23841.8|23854.3|23844.3|23856.8|23846.8|23844.8|23834.8|124
1586970600000|2020-04-15 17:10:00|23853.8|23843.8|23892.8|23882.8|23892.8|23882.8|23853.8|23843.8|202
1586970900000|2020-04-15 17:15:00|23893.3|23883.3|23917.8|23907.8|23925.8|23915.8|23891.3|23881.3|173
1586971200000|2020-04-15 17:20:00|23917.3|23907.3|23893.3|23883.3|23917.3|23907.3|23884.8|23874.8|91
1586971500000|2020-04-15 17:25:00|23893.8|23883.8|23865.3|23855.3|23900.8|23890.8|23856.3|23846.3|97
1586971800000|2020-04-15 17:30:00|23864.8|23854.8|23858.3|23848.3|23867.8|23857.8|23848.8|23838.8|51
1586972100000|2020-04-15 17:35:00|23858.8|23848.8|23856.8|23846.8|23877.3|23867.3|23854.3|23844.3|51
1586972400000|2020-04-15 17:40:00|23856.3|23846.3|23860.3|23850.3|23865.8|23855.8|23848.8|23838.8|39
1586972700000|2020-04-15 17:45:00|23860.8|23850.8|23887.3|23877.3|23892.3|23882.3|23852.8|23842.8|93
1586973000000|2020-04-15 17:50:00|23887.8|23877.8|23871.3|23861.3|23897.3|23887.3|23869.8|23859.8|66
1586973300000|2020-04-15 17:55:00|23871.8|23861.8|23862.8|23852.8|23875.8|23865.8|23858.8|23848.8|50
1586973600000|2020-04-15 18:00:00|23863.8|23853.8|23891.3|23881.3|23899.3|23889.3|23862.3|23852.3|37
1586973900000|2020-04-15 18:05:00|23890.8|23880.8|23877.8|23867.8|23898.3|23888.3|23876.3|23866.3|52
1586974200000|2020-04-15 18:10:00|23878.3|23868.3|23905.3|23895.3|23911.3|23901.3|23875.3|23865.3|48
1586974500000|2020-04-15 18:15:00|23904.8|23894.8|23916.3|23906.3|23920.3|23910.3|23895.3|23885.3|69
1586974800000|2020-04-15 18:20:00|23916.8|23906.8|23943.8|23933.8|23952.8|23942.8|23914.8|23904.8|188
1586975100000|2020-04-15 18:25:00|23943.3|23933.3|23955.8|23945.8|23955.8|23945.8|23928.8|23918.8|110
1586975400000|2020-04-15 18:30:00|23956.3|23946.3|23947.8|23937.8|23959.3|23949.3|23932.3|23922.3|129
1586975700000|2020-04-15 18:35:00|23947.3|23937.3|23975.8|23965.8|23980.3|23970.3|23941.3|23931.3|218
1586976000000|2020-04-15 18:40:00|23974.8|23964.8|23960.3|23950.3|23990.3|23980.3|23959.3|23949.3|116
1586976300000|2020-04-15 18:45:00|23959.8|23949.8|23967.3|23957.3|23985.3|23975.3|23959.8|23949.8|71
1586976600000|2020-04-15 18:50:00|23967.8|23957.8|23952.8|23942.8|23967.8|23957.8|23929.3|23919.3|77
1586976900000|2020-04-15 18:55:00|23954.8|23944.8|24007.2|23975.2|24007.2|23993.3|23954.8|23944.8|142
1586977200000|2020-04-15 19:00:00|24007.5|23975.5|23957|23925|24011.5|23979.5|23956.1|23924.1|0
1586977500000|2020-04-15 19:05:00|23957.3|23925.3|23917.3|23885.3|23959|23927|23910.3|23878.3|0
1586977800000|2020-04-15 19:10:00|23917|23885|23907.8|23875.8|23919.4|23887.4|23901.6|23869.6|0
1586978100000|2020-04-15 19:15:00|23908.1|23876.1|23923|23891|23926.2|23894.2|23904.5|23872.5|0
1586978400000|2020-04-15 19:20:00|23921.1|23889.1|23907.5|23875.5|23929|23897|23902.7|23870.7|0
1586978700000|2020-04-15 19:25:00|23906.9|23874.9|23895.1|23863.1|23907.5|23875.5|23884.4|23852.4|0
1586979000000|2020-04-15 19:30:00|23894.8|23862.8|23894.1|23862.1|23906.2|23874.2|23880|23848|0
1586979300000|2020-04-15 19:35:00|23894.7|23862.7|23894.9|23862.9|23907.1|23875.1|23882.9|23850.9|0
1586979600000|2020-04-15 19:40:00|23895.8|23863.8|23894.4|23862.4|23900.1|23868.1|23870.9|23838.9|0
1586979900000|2020-04-15 19:45:00|23893.5|23861.5|23896.8|23864.8|23909.9|23877.9|23890.4|23858.4|0
1586980200000|2020-04-15 19:50:00|23892.7|23860.7|23853.3|23821.3|23892.7|23860.7|23850|23818|0
1586980500000|2020-04-15 19:55:00|23853.6|23821.6|23863|23831|23871.7|23839.7|23848.4|23816.4|0
1586980800000|2020-04-15 20:00:00|23861.5|23829.5|23868.9|23836.9|23882.4|23850.4|23860|23828|0
1586981100000|2020-04-15 20:05:00|23867.4|23835.4|23855.3|23823.3|23867.4|23835.4|23853.8|23821.8|0
1586981400000|2020-04-15 20:10:00|23856|23824|23862.8|23830.8|23869.6|23837.6|23849.3|23817.3|0
1586981700000|2020-04-15 20:15:00|23862.4|23830.4|23858.2|23826.2|23864.2|23832.2|23856.2|23824.2|0
1586982000000|2020-04-15 20:20:00|23858|23826|23856.6|23824.6|23858.2|23826.2|23855.6|23823.6|0
1586982300000|2020-04-15 20:25:00|23856.9|23824.9|23858|23826|23858.8|23826.8|23854.9|23822.9|0
1586982600000|2020-04-15 20:30:00|23857.5|23825.5|23841.4|23809.4|23866.9|23834.9|23836.9|23804.9|0
1586982900000|2020-04-15 20:35:00|23842.9|23810.9|23841.4|23809.4|23845.9|23813.9|23838.4|23806.4|0
1586983200000|2020-04-15 20:40:00|23839.9|23807.9|23831.7|23799.7|23844.4|23812.4|23830.8|23798.8|0
1586983500000|2020-04-15 20:45:00|23830.2|23798.2|23823.1|23791.1|23833.2|23801.2|23815.5|23783.5|0
1586983800000|2020-04-15 20:50:00|23821.6|23789.6|23823.1|23791.1|23823.1|23791.1|23809.4|23777.4|0
1586984100000|2020-04-15 20:55:00|23821.6|23789.6|23838.1|23806.1|23838.6|23806.6|23821.6|23789.6|0
1586984400000|2020-04-15 21:00:00|23837.6|23805.6|23831.5|23799.5|23839.8|23807.8|23830.8|23798.8|0
1586984700000|2020-04-15 21:05:00|23831.7|23799.7|23833|23801|23834.2|23802.2|23830.2|23798.2|0
1586985000000|2020-04-15 21:10:00|23832.8|23800.8|23830.4|23798.4|23832.8|23800.8|23830|23798|0
1586985300000|2020-04-15 21:15:00|23830.2|23798.2|23831.5|23799.5|23833.7|23801.7|23830.2|23798.2|0
1586985600000|2020-04-15 21:20:00|23834.1|23802.1|23831.7|23799.7|23834.8|23802.8|23831.7|23799.7|0
1586985900000|2020-04-15 21:25:00|23831.2|23799.2|23832.6|23800.6|23832.7|23800.7|23831.2|23799.2|0
1586986200000|2020-04-15 21:30:00|23832.7|23800.7|23831.5|23799.5|23833|23801|23831.5|23799.5|0
1586986500000|2020-04-15 21:35:00|23831.2|23799.2|23834.5|23802.5|23834.5|23802.5|23831.2|23799.2|0
1586986800000|2020-04-15 21:40:00|23834.3|23802.3|23833.2|23801.2|23835|23803|23833.2|23801.2|0
1586987100000|2020-04-15 21:45:00|23833.9|23801.9|23835.3|23803.3|23835.3|23803.3|23833.9|23801.9|0
1586987400000|2020-04-15 21:50:00|23834.9|23802.9|23835.1|23803.1|23836.2|23804.2|23834.6|23802.6|0
1586987700000|2020-04-15 21:55:00|23835.7|23803.7|23834.2|23802.2|23835.7|23803.7|23833.6|23801.6|0
1586988000000|2020-04-15 22:00:00|23838.6|23806.6|23850.6|23818.6|23861.2|23829.2|23837.1|23805.1|0
1586988300000|2020-04-15 22:05:00|23852.9|23820.9|23832.2|23800.2|23855.2|23823.2|23826.7|23794.7|0
1586988600000|2020-04-15 22:10:00|23833|23801|23787.9|23755.9|23833|23801|23779.7|23747.7|0
1586988900000|2020-04-15 22:15:00|23790.1|23758.1|23783.5|23751.5|23798.8|23766.8|23772.4|23740.4|0
1586989200000|2020-04-15 22:20:00|23782.7|23750.7|23797.1|23765.1|23801.6|23769.6|23775.9|23743.9|0
1586989500000|2020-04-15 22:25:00|23795.6|23763.6|23799.1|23767.1|23806.1|23774.1|23783.5|23751.5|0
1586989800000|2020-04-15 22:30:00|23799.9|23767.9|23791.6|23759.6|23812.2|23780.2|23791.6|23759.6|0
1586990100000|2020-04-15 22:35:00|23790.9|23758.9|23759.9|23727.9|23800.7|23768.7|23750.8|23718.8|0
1586990400000|2020-04-15 22:40:00|23758.3|23726.3|23731.1|23699.1|23758.3|23726.3|23728.5|23696.5|0
1586990700000|2020-04-15 22:45:00|23732.6|23700.6|23749.9|23717.9|23751.4|23719.4|23726.9|23694.9|0
1586991000000|2020-04-15 22:50:00|23749.1|23717.1|23746.2|23714.2|23750.1|23718.1|23734.3|23702.3|0
1586991300000|2020-04-15 22:55:00|23744.7|23712.7|23748.7|23716.7|23750.2|23718.2|23741.1|23709.1|0
1586991600000|2020-04-15 23:00:00|23747.9|23715.9|23726|23694|23748.8|23716.8|23713.2|23681.2|0
1586991900000|2020-04-15 23:05:00|23724.5|23692.5|23733.5|23701.5|23733.5|23701.5|23723|23691|0
1586992200000|2020-04-15 23:10:00|23733.8|23701.8|23729.1|23697.1|23733.8|23701.8|23726.5|23694.5|0
1586992500000|2020-04-15 23:15:00|23730.6|23698.6|23743.9|23711.9|23743.9|23711.9|23729.8|23697.8|0
1586992800000|2020-04-15 23:20:00|23744.7|23712.7|23741.3|23709.3|23749.8|23717.8|23739.5|23707.5|0
1586993100000|2020-04-15 23:25:00|23742.9|23710.9|23746|23714|23748.3|23716.3|23735.4|23703.4|0
1586993400000|2020-04-15 23:30:00|23748.3|23716.3|23754.5|23722.5|23761.2|23729.2|23748.3|23716.3|0
1586993700000|2020-04-15 23:35:00|23753.7|23721.7|23754|23722|23758.6|23726.6|23746.6|23714.6|0
1586994000000|2020-04-15 23:40:00|23755.5|23723.5|23754.1|23722.1|23761.6|23729.6|23751.8|23719.8|0
1586994300000|2020-04-15 23:45:00|23755.6|23723.6|23758.5|23726.5|23762.9|23730.9|23745.8|23713.8|0
1586994600000|2020-04-15 23:50:00|23757|23725|23742.4|23710.4|23758.5|23726.5|23732.6|23700.6|0
1586994900000|2020-04-15 23:55:00|23743.9|23711.9|23751.4|23719.4|23754.7|23722.7|23739.8|23707.8|0
1586995200000|2020-04-16 00:00:00|23750.7|23718.7|23806|23774|23806|23774|23743.2|23711.2|0
1586995500000|2020-04-16 00:05:00|23804.5|23772.5|23840.6|23808.6|23848.4|23816.4|23804.5|23772.5|0
1586995800000|2020-04-16 00:10:00|23839.8|23807.8|23818.4|23786.4|23839.8|23807.8|23815.4|23783.4|0
1586996100000|2020-04-16 00:15:00|23819.9|23787.9|23797.2|23765.2|23822.7|23790.7|23791|23759|0
1586996400000|2020-04-16 00:20:00|23797.9|23765.9|23778.8|23746.8|23807.3|23775.3|23765|23733|0
1586996700000|2020-04-16 00:25:00|23780.9|23748.9|23772.1|23740.1|23780.9|23748.9|23756.4|23724.4|0
1586997000000|2020-04-16 00:30:00|23771.4|23739.4|23763.7|23731.7|23771.4|23739.4|23731.5|23699.5|0
1586997300000|2020-04-16 00:35:00|23763.3|23731.3|23724.5|23692.5|23765.2|23733.2|23710.3|23678.3|0
1586997600000|2020-04-16 00:40:00|23723.8|23691.8|23749.3|23717.3|23752|23720|23720.9|23688.9|0
1586997900000|2020-04-16 00:45:00|23750.1|23718.1|23775.1|23743.1|23779.5|23747.5|23743.5|23711.5|0
1586998200000|2020-04-16 00:50:00|23774.7|23742.7|23798.6|23766.6|23806|23774|23774.7|23742.7|0
1586998500000|2020-04-16 00:55:00|23798.3|23766.3|23821.3|23789.3|23826|23794|23791.7|23759.7|0
1586998800000|2020-04-16 01:00:00|23821|23789|23850.6|23818.6|23853.9|23821.9|23819.1|23787.1|0
1586999100000|2020-04-16 01:05:00|23851|23819|23847.1|23815.1|23854.8|23822.8|23811.8|23779.8|0
1586999400000|2020-04-16 01:10:00|23847.5|23815.5|23895.3|23863.3|23901.2|23869.2|23845.6|23813.6|0
1586999700000|2020-04-16 01:15:00|23885.7|23853.7|23959.7|23952.7|24004.2|23997.2|23883.5|23851.5|2434
1587000000000|2020-04-16 01:20:00|23959.2|23952.2|23881.2|23874.2|23977.7|23970.7|23876.2|23869.2|1595
1587000300000|2020-04-16 01:25:00|23880.2|23873.2|23909.7|23902.7|23915.2|23908.2|23871.2|23864.2|925
1587000600000|2020-04-16 01:30:00|23909.2|23902.2|23960.2|23953.2|23986.7|23979.7|23909.2|23902.2|3664
1587000900000|2020-04-16 01:35:00|23960.7|23953.7|23974.7|23967.7|24008.2|24001.2|23949.7|23942.7|2810
1587001200000|2020-04-16 01:40:00|23975.2|23968.2|23902.7|23895.7|23988.7|23981.7|23897.2|23890.2|3169
1587001500000|2020-04-16 01:45:00|23898.2|23891.2|23876.7|23869.7|23918.7|23911.7|23841.7|23834.7|3309
1587001800000|2020-04-16 01:50:00|23875.2|23868.2|23856.7|23849.7|23885.7|23878.7|23835.2|23828.2|2226
1587002100000|2020-04-16 01:55:00|23855.7|23848.7|23852.7|23845.7|23868.2|23861.2|23816.7|23809.7|2145
1587002400000|2020-04-16 02:00:00|23853.7|23846.7|23842.7|23835.7|23878.7|23871.7|23827.7|23820.7|2049
1587002700000|2020-04-16 02:05:00|23843.7|23836.7|23891.7|23884.7|23899.7|23892.7|23843.7|23836.7|1876
1587003000000|2020-04-16 02:10:00|23889.7|23882.7|23932.2|23925.2|23936.7|23929.7|23880.2|23873.2|2138
1587003300000|2020-04-16 02:15:00|23933.7|23926.7|23973.7|23966.7|23987.7|23980.7|23930.2|23923.2|2409
1587003600000|2020-04-16 02:20:00|23972.7|23965.7|24067.2|24060.2|24087.7|24080.7|23960.7|23953.7|4198
1587003900000|2020-04-16 02:25:00|24066.7|24059.7|24009.2|24002.2|24073.7|24066.7|23990.7|23983.7|2692
1587004200000|2020-04-16 02:30:00|24006.2|23999.2|23986.2|23979.2|24020.2|24013.2|23982.2|23975.2|1878
1587004500000|2020-04-16 02:35:00|23985.7|23978.7|24001.2|23994.2|24022.2|24015.2|23967.2|23960.2|2340
1587004800000|2020-04-16 02:40:00|24000.7|23993.7|24031.2|24024.2|24047.2|24040.2|24000.7|23993.7|1966
1587005100000|2020-04-16 02:45:00|24032.7|24025.7|24007.2|24000.2|24057.7|24050.7|23998.7|23991.7|1766
1587005400000|2020-04-16 02:50:00|24006.2|23999.2|23980.7|23973.7|24006.7|23999.7|23977.7|23970.7|1319
1587005700000|2020-04-16 02:55:00|23981.2|23974.2|23954.2|23947.2|23991.2|23984.2|23948.7|23941.7|1452
1587006000000|2020-04-16 03:00:00|23954.7|23947.7|23949.2|23942.2|23965.7|23958.7|23928.7|23921.7|1214
1587006300000|2020-04-16 03:05:00|23950.2|23943.2|23948.2|23941.2|23966.7|23959.7|23936.2|23929.2|1062
1587006600000|2020-04-16 03:10:00|23948.7|23941.7|23946.2|23939.2|23965.7|23958.7|23937.2|23930.2|934
1587006900000|2020-04-16 03:15:00|23943.7|23936.7|23923.2|23916.2|23958.2|23951.2|23920.7|23913.7|1115
1587007200000|2020-04-16 03:20:00|23922.7|23915.7|23960.2|23953.2|23961.7|23954.7|23922.2|23915.2|868
1587007500000|2020-04-16 03:25:00|23960.7|23953.7|23983.7|23976.7|23987.7|23980.7|23944.7|23937.7|1149
1587007800000|2020-04-16 03:30:00|23984.7|23977.7|23966.7|23959.7|23988.7|23981.7|23958.7|23951.7|942
1587008100000|2020-04-16 03:35:00|23966.2|23959.2|23963.7|23956.7|23977.7|23970.7|23955.2|23948.2|486
1587008400000|2020-04-16 03:40:00|23963.2|23956.2|23974.2|23967.2|23974.2|23967.2|23957.2|23950.2|418
1587008700000|2020-04-16 03:45:00|23973.7|23966.7|23963.7|23956.7|23979.7|23972.7|23958.7|23951.7|393
1587009000000|2020-04-16 03:50:00|23964.7|23957.7|23945.7|23938.7|23968.2|23961.2|23944.2|23937.2|392
1587009300000|2020-04-16 03:55:00|23948.2|23941.2|23941.2|23934.2|23950.2|23943.2|23926.7|23919.7|492
1587009600000|2020-04-16 04:00:00|23938.2|23931.2|23967.2|23935.2|23974|23942|23938.2|23920.3|1
1587009900000|2020-04-16 04:05:00|23965.1|23933.1|23966.4|23934.4|23971.5|23939.5|23963.1|23931.1|0
1587010200000|2020-04-16 04:10:00|23966|23934|23975.9|23943.9|23992.7|23960.7|23966|23934|0
1587010500000|2020-04-16 04:15:00|23978.1|23946.1|23968.1|23936.1|23984.7|23952.7|23958.6|23926.6|0
1587010800000|2020-04-16 04:20:00|23968.9|23936.9|23967|23935|23977.1|23945.1|23963.3|23931.3|0
1587011100000|2020-04-16 04:25:00|23967.4|23935.4|23967.7|23935.7|23975|23943|23960.4|23928.4|0
1587011400000|2020-04-16 04:30:00|23965.6|23933.6|23972.6|23940.6|23978.5|23946.5|23958|23926|0
1587011700000|2020-04-16 04:35:00|23972.2|23940.2|23979.5|23947.5|23984.3|23952.3|23965.4|23933.4|0
1587012000000|2020-04-16 04:40:00|23979.1|23947.1|23980.7|23948.7|23981.5|23949.5|23968.8|23936.8|0
1587012300000|2020-04-16 04:45:00|23978.6|23946.6|23984.8|23952.8|23987.3|23955.3|23978.2|23946.2|0
1587012600000|2020-04-16 04:50:00|23985.6|23953.6|23988.4|23956.4|24010|23978|23978.1|23946.1|0
1587012900000|2020-04-16 04:55:00|23986.3|23954.3|23974|23942|23995|23963|23965.9|23933.9|41
1587013200000|2020-04-16 05:00:00|23971.8|23939.8|23934.7|23927.7|23976.7|23969.7|23927.2|23920.2|1014
1587013500000|2020-04-16 05:05:00|23934.2|23927.2|23935.7|23928.7|23945.7|23938.7|23915.7|23908.7|741
1587013800000|2020-04-16 05:10:00|23935.2|23928.2|23926.7|23919.7|23942.7|23935.7|23922.7|23915.7|500
1587014100000|2020-04-16 05:15:00|23927.2|23920.2|23939.7|23932.7|23956.2|23949.2|23926.7|23919.7|912
1587014400000|2020-04-16 05:20:00|23941.2|23934.2|23959.2|23952.2|23967.7|23960.7|23922.7|23915.7|1072
1587014700000|2020-04-16 05:25:00|23957.7|23950.7|23971.7|23964.7|23986.7|23979.7|23954.7|23947.7|1048
1587015000000|2020-04-16 05:30:00|23972.2|23965.2|23960.2|23953.2|23984.7|23977.7|23954.7|23947.7|679
1587015300000|2020-04-16 05:35:00|23959.7|23952.7|23940.2|23933.2|23960.2|23953.2|23935.2|23928.2|605
1587015600000|2020-04-16 05:40:00|23939.7|23932.7|23974.2|23967.2|23979.7|23972.7|23918.7|23911.7|1449
1587015900000|2020-04-16 05:45:00|23974.7|23967.7|23945.7|23938.7|24000.7|23993.7|23943.7|23936.7|1491
1587016200000|2020-04-16 05:50:00|23946.2|23939.2|23984.7|23977.7|23986.7|23979.7|23946.2|23939.2|870
1587016500000|2020-04-16 05:55:00|23984.2|23977.2|24002.2|23995.2|24010.2|24003.2|23971.2|23964.2|959
1587016800000|2020-04-16 06:00:00|24001.7|23994.7|23960.7|23953.7|24005.2|23998.2|23957.7|23950.7|1170
1587017100000|2020-04-16 06:05:00|23959.7|23952.7|23961.2|23954.2|23966.7|23959.7|23935.2|23928.2|949
1587017400000|2020-04-16 06:10:00|23960.7|23953.7|23968.2|23961.2|23977.2|23970.2|23954.7|23947.7|719
1587017700000|2020-04-16 06:15:00|23966.7|23959.7|23970.2|23963.2|23980.7|23973.7|23956.2|23949.2|608
1587018000000|2020-04-16 06:20:00|23970.7|23963.7|23979.7|23972.7|23980.7|23973.7|23964.7|23957.7|413
1587018300000|2020-04-16 06:25:00|23980.2|23973.2|24001.7|23994.7|24008.2|24001.2|23976.2|23969.2|1122
1587018600000|2020-04-16 06:30:00|24002.2|23995.2|24020.7|24013.7|24028.7|24021.7|23985.7|23978.7|1376
1587018900000|2020-04-16 06:35:00|24021.2|24014.2|24033.7|24026.7|24035.2|24028.2|24006.7|23999.7|1004
1587019200000|2020-04-16 06:40:00|24034.2|24027.2|24083.7|24076.7|24084.7|24077.7|24031.7|24024.7|1614
1587019500000|2020-04-16 06:45:00|24083.2|24076.2|24064.2|24057.2|24095.2|24088.2|24053.2|24046.2|1273
1587019800000|2020-04-16 06:50:00|24063.7|24056.7|24074.2|24067.2|24077.2|24070.2|24047.7|24040.7|767
1587020100000|2020-04-16 06:55:00|24074.7|24067.7|24069.7|24062.7|24074.7|24067.7|24050.7|24043.7|591
1587020400000|2020-04-16 07:00:00|24070.2|24063.2|24098.2|24091.2|24112.7|24105.7|24054.2|24047.2|1906
1587020700000|2020-04-16 07:05:00|24097.7|24090.7|24056.7|24049.7|24113.7|24106.7|24054.2|24047.2|1226
1587021000000|2020-04-16 07:10:00|24058.2|24051.2|24021.7|24014.7|24060.2|24053.2|24017.7|24010.7|1187
1587021300000|2020-04-16 07:15:00|24021.2|24014.2|24008.2|24001.2|24027.7|24020.7|23997.2|23990.2|910
1587021600000|2020-04-16 07:20:00|24008.7|24001.7|24017.2|24010.2|24023.2|24016.2|23996.2|23989.2|854
1587021900000|2020-04-16 07:25:00|24018.2|24011.2|24026.7|24019.7|24028.7|24021.7|23994.7|23987.7|866
1587022200000|2020-04-16 07:30:00|24026.2|24019.2|24013.2|24006.2|24046.7|24039.7|24011.7|24004.7|1041
1587022500000|2020-04-16 07:35:00|24012.7|24005.7|24005.7|23998.7|24033.7|24026.7|23999.2|23992.2|738
1587022800000|2020-04-16 07:40:00|24003.2|23996.2|24003.7|23996.7|24011.2|24004.2|23989.7|23982.7|807
1587023100000|2020-04-16 07:45:00|24003.2|23996.2|24003.7|23996.7|24013.7|24006.7|23987.7|23980.7|817
1587023400000|2020-04-16 07:50:00|24004.2|23997.2|24015.7|24008.7|24022.2|24015.2|23991.7|23984.7|768
1587023700000|2020-04-16 07:55:00|24016.2|24009.2|24039.2|24032.2|24042.2|24035.2|24012.7|24005.7|1143
1587024000000|2020-04-16 08:00:00|24039.7|24032.7|24006.2|23999.2|24043.2|24036.2|23995.7|23988.7|1144
1587024300000|2020-04-16 08:05:00|24005.7|23998.7|23954.7|23947.7|24014.7|24007.7|23953.7|23946.7|1796
1587024600000|2020-04-16 08:10:00|23952.7|23945.7|23958.7|23951.7|23970.2|23963.2|23944.2|23937.2|864
1587024900000|2020-04-16 08:15:00|23972.2|23965.2|23977.7|23970.7|23991.2|23984.2|23970.7|23963.7|724
1587025200000|2020-04-16 08:20:00|23978.2|23971.2|23970.7|23963.7|23983.7|23976.7|23958.7|23951.7|415
1587025500000|2020-04-16 08:25:00|23967.2|23960.2|23943.7|23936.7|23973.2|23966.2|23939.2|23932.2|772
1587025800000|2020-04-16 08:30:00|23945.9|23913.9|23979|23947|23982|23950|23942.8|23910.8|0
1587026100000|2020-04-16 08:35:00|23979.3|23947.3|23966|23934|23998.1|23966.1|23961.8|23929.8|0
1587026400000|2020-04-16 08:40:00|23966.8|23934.8|23960.9|23928.9|23974|23942|23949.4|23917.4|0
1587026700000|2020-04-16 08:45:00|23960.2|23928.2|23952.3|23920.3|23969|23937|23941.5|23909.5|0
1587027000000|2020-04-16 08:50:00|23953|23921|23923|23891|23964|23932|23922.3|23890.3|0
1587027300000|2020-04-16 08:55:00|23922.2|23890.2|23941.2|23909.2|23952.5|23920.5|23922.2|23890.2|0
1587027600000|2020-04-16 09:00:00|23942.3|23910.3|23911.7|23879.7|23942.9|23910.9|23909|23877|0
1587027900000|2020-04-16 09:05:00|23911.3|23879.3|23948.3|23916.3|23961.2|23929.2|23902.9|23870.9|0
1587028200000|2020-04-16 09:10:00|23947.9|23915.9|23956.4|23924.4|23964.7|23932.7|23935.1|23903.1|0
1587028500000|2020-04-16 09:15:00|23911.7|23901.7|23936.7|23926.7|23942.7|23932.7|23900.7|23890.7|443
1587028800000|2020-04-16 09:20:00|23935.7|23925.7|23907.7|23897.7|23937.7|23927.7|23902.2|23892.2|175
1587029100000|2020-04-16 09:25:00|23907.2|23897.2|23863.7|23853.7|23915.7|23905.7|23863.2|23853.2|388
1587029400000|2020-04-16 09:30:00|23863.2|23853.2|23879.7|23869.7|23882.2|23872.2|23850.7|23840.7|322
1587029700000|2020-04-16 09:35:00|23879.2|23869.2|23883.7|23873.7|23889.7|23879.7|23866.7|23856.7|269
1587030000000|2020-04-16 09:40:00|23884.2|23874.2|23911.7|23901.7|23912.7|23902.7|23879.7|23869.7|245
1587030300000|2020-04-16 09:45:00|23912.7|23902.7|23902.7|23892.7|23914.2|23904.2|23899.2|23889.2|159
1587030600000|2020-04-16 09:50:00|23901.2|23891.2|23887.2|23877.2|23904.7|23894.7|23881.7|23871.7|206
1587030900000|2020-04-16 09:55:00|23886.7|23876.7|23899.7|23889.7|23899.7|23889.7|23883.2|23873.2|123
1587031200000|2020-04-16 10:00:00|23900.7|23890.7|23865.7|23855.7|23909.7|23899.7|23865.2|23855.2|266
1587031500000|2020-04-16 10:05:00|23865.2|23855.2|23870.7|23860.7|23877.2|23867.2|23848.7|23838.7|248
1587031800000|2020-04-16 10:10:00|23871.2|23861.2|23886.7|23876.7|23887.7|23877.7|23864.7|23854.7|100
1587032100000|2020-04-16 10:15:00|23886.2|23876.2|23883.7|23873.7|23887.2|23877.2|23870.7|23860.7|84
1587032400000|2020-04-16 10:20:00|23883.2|23873.2|23899.7|23889.7|23899.7|23889.7|23876.2|23866.2|120
1587032700000|2020-04-16 10:25:00|23898.7|23888.7|23918.7|23908.7|23926.7|23916.7|23895.7|23885.7|230
1587033000000|2020-04-16 10:30:00|23919.2|23909.2|23910.7|23900.7|23922.2|23912.2|23909.7|23899.7|92
1587033300000|2020-04-16 10:35:00|23911.2|23901.2|23905.7|23895.7|23920.2|23910.2|23900.7|23890.7|93
1587033600000|2020-04-16 10:40:00|23905.2|23895.2|23921.7|23911.7|23928.2|23918.2|23903.2|23893.2|146
1587033900000|2020-04-16 10:45:00|23921.2|23911.2|23923.2|23913.2|23926.2|23916.2|23908.7|23898.7|120
1587034200000|2020-04-16 10:50:00|23922.7|23912.7|23930.2|23920.2|23935.2|23925.2|23913.7|23903.7|122
1587034500000|2020-04-16 10:55:00|23930.7|23920.7|23922.7|23912.7|23930.7|23920.7|23916.2|23906.2|57
1587034800000|2020-04-16 11:00:00|23922.2|23912.2|23895.7|23885.7|23923.2|23913.2|23895.2|23885.2|117
1587035100000|2020-04-16 11:05:00|23895.2|23885.2|23906.7|23896.7|23909.7|23899.7|23893.7|23883.7|117
1587035400000|2020-04-16 11:10:00|23906.2|23896.2|23918.7|23908.7|23919.7|23909.7|23901.2|23891.2|94
1587035700000|2020-04-16 11:15:00|23920.7|23910.7|23914.7|23904.7|23920.7|23910.7|23909.2|23899.2|54
1587036000000|2020-04-16 11:20:00|23914.2|23904.2|23927.7|23917.7|23932.7|23922.7|23913.7|23903.7|92
1587036300000|2020-04-16 11:25:00|23928.2|23918.2|23932.2|23922.2|23936.2|23926.2|23923.7|23913.7|80
1587036600000|2020-04-16 11:30:00|23932.7|23922.7|23884.2|23874.2|23935.2|23925.2|23879.2|23869.2|192
1587036900000|2020-04-16 11:35:00|23883.7|23873.7|23879.2|23869.2|23894.2|23884.2|23878.7|23868.7|115
1587037200000|2020-04-16 11:40:00|23879.7|23869.7|23883.7|23873.7|23891.7|23881.7|23875.2|23865.2|136
1587037500000|2020-04-16 11:45:00|23884.2|23874.2|23888.7|23878.7|23899.7|23889.7|23879.2|23869.2|127
1587037800000|2020-04-16 11:50:00|23888.2|23878.2|23907.2|23897.2|23910.2|23900.2|23877.7|23867.7|126
1587038100000|2020-04-16 11:55:00|23907.7|23897.7|23888.7|23878.7|23911.2|23901.2|23884.2|23874.2|160
1587038400000|2020-04-16 12:00:00|23888.2|23878.2|23908.7|23898.7|23915.7|23905.7|23888.2|23878.2|140
1587038700000|2020-04-16 12:05:00|23909.2|23899.2|23904.2|23894.2|23916.2|23906.2|23897.2|23887.2|81
1587039000000|2020-04-16 12:10:00|23903.7|23893.7|23902.2|23892.2|23911.2|23901.2|23896.2|23886.2|84
1587039300000|2020-04-16 12:15:00|23901.7|23891.7|23876.2|23866.2|23906.2|23896.2|23876.2|23866.2|151
1587039600000|2020-04-16 12:20:00|23875.7|23865.7|23894.2|23884.2|23903.7|23893.7|23871.7|23861.7|197
1587039900000|2020-04-16 12:25:00|23893.7|23883.7|23894.7|23884.7|23907.2|23897.2|23884.2|23874.2|112
1587040200000|2020-04-16 12:30:00|23894.2|23884.2|23945.7|23935.7|23969.7|23959.7|23886.2|23876.2|759
1587040500000|2020-04-16 12:35:00|23945.2|23935.2|23938.2|23928.2|23956.7|23946.7|23932.7|23922.7|246
1587040800000|2020-04-16 12:40:00|23938.7|23928.7|23939.2|23929.2|23950.7|23940.7|23932.2|23922.2|178
1587041100000|2020-04-16 12:45:00|23939.7|23929.7|23942.2|23932.2|23959.7|23949.7|23937.2|23927.2|162
1587041400000|2020-04-16 12:50:00|23942.7|23932.7|23962.7|23952.7|23966.7|23956.7|23938.2|23928.2|152
1587041700000|2020-04-16 12:55:00|23963.2|23953.2|23979.7|23969.7|23985.2|23975.2|23961.2|23951.2|220
1587042000000|2020-04-16 13:00:00|23977.2|23967.2|23978.2|23968.2|23985.7|23975.7|23969.2|23959.2|143
1587042300000|2020-04-16 13:05:00|23978.7|23968.7|23970.7|23960.7|23983.7|23973.7|23962.7|23952.7|103
1587042600000|2020-04-16 13:10:00|23971.2|23961.2|23970.7|23960.7|23977.7|23967.7|23963.2|23953.2|92
1587042900000|2020-04-16 13:15:00|23970.2|23960.2|23966.2|23956.2|23971.7|23961.7|23958.7|23948.7|128
1587043200000|2020-04-16 13:20:00|23965.7|23955.7|23958.7|23948.7|23973.2|23963.2|23957.7|23947.7|85
1587043500000|2020-04-16 13:25:00|23959.7|23949.7|23971.7|23961.7|23971.7|23961.7|23957.2|23947.2|97
1587043800000|2020-04-16 13:30:00|23970.2|23960.2|23934.7|23924.7|23999.7|23989.7|23933.2|23923.2|540
1587044100000|2020-04-16 13:35:00|23935.2|23925.2|23896.7|23886.7|23940.2|23930.2|23896.7|23886.7|497
1587044400000|2020-04-16 13:40:00|23898.2|23888.2|23913.7|23903.7|23925.7|23915.7|23897.7|23887.7|360
1587044700000|2020-04-16 13:45:00|23916.7|23906.7|23892.7|23882.7|23926.2|23916.2|23886.7|23876.7|302
1587045000000|2020-04-16 13:50:00|23892.2|23882.2|23882.7|23872.7|23893.7|23883.7|23869.2|23859.2|406
1587045300000|2020-04-16 13:55:00|23879.7|23869.7|23840.7|23830.7|23891.7|23881.7|23837.7|23827.7|398
1587045600000|2020-04-16 14:00:00|23839.7|23829.7|23822.7|23812.7|23851.7|23841.7|23821.7|23811.7|425
1587045900000|2020-04-16 14:05:00|23821.7|23811.7|23835.7|23825.7|23846.2|23836.2|23819.7|23809.7|344
1587046200000|2020-04-16 14:10:00|23835.2|23825.2|23840.7|23830.7|23844.7|23834.7|23820.7|23810.7|306
1587046500000|2020-04-16 14:15:00|23842.7|23832.7|23863.2|23853.2|23869.2|23859.2|23842.7|23832.7|261
1587046800000|2020-04-16 14:20:00|23863.7|23853.7|23884.7|23874.7|23886.7|23876.7|23853.2|23843.2|250
1587047100000|2020-04-16 14:25:00|23884.2|23874.2|23894.2|23884.2|23897.7|23887.7|23879.7|23869.7|232
1587047400000|2020-04-16 14:30:00|23893.7|23883.7|23895.2|23885.2|23905.2|23895.2|23874.7|23864.7|453
1587047700000|2020-04-16 14:35:00|23895.7|23885.7|23895.2|23885.2|23915.2|23905.2|23888.2|23878.2|379
1587048000000|2020-04-16 14:40:00|23895.7|23885.7|23923.7|23913.7|23935.7|23925.7|23887.2|23877.2|419
1587048300000|2020-04-16 14:45:00|23924.2|23914.2|23938.7|23928.7|23946.7|23936.7|23909.7|23899.7|273
1587048600000|2020-04-16 14:50:00|23939.2|23929.2|23913.2|23903.2|23939.7|23929.7|23899.2|23889.2|142
1587048900000|2020-04-16 14:55:00|23913.7|23903.7|23928.7|23918.7|23938.2|23928.2|23905.7|23895.7|217
1587049200000|2020-04-16 15:00:00|23930.7|23920.7|23930.2|23920.2|23943.2|23933.2|23911.7|23901.7|226
1587049500000|2020-04-16 15:05:00|23930.7|23920.7|23955.7|23945.7|23967.7|23957.7|23925.7|23915.7|352
1587049800000|2020-04-16 15:10:00|23956.2|23946.2|23949.7|23939.7|23962.2|23952.2|23945.2|23935.2|244
1587050100000|2020-04-16 15:15:00|23948.2|23938.2|23959.7|23949.7|23960.7|23950.7|23938.2|23928.2|249
1587050400000|2020-04-16 15:20:00|23960.2|23950.2|23936.2|23926.2|23964.2|23954.2|23932.7|23922.7|201
1587050700000|2020-04-16 15:25:00|23936.7|23926.7|23923.7|23913.7|23946.7|23936.7|23919.2|23909.2|373
1587051000000|2020-04-16 15:30:00|23923.2|23913.2|23904.2|23894.2|23924.7|23914.7|23898.2|23888.2|268
1587051300000|2020-04-16 15:35:00|23904.7|23894.7|23936.7|23926.7|23938.7|23928.7|23897.7|23887.7|184
1587051600000|2020-04-16 15:40:00|23937.2|23927.2|23940.7|23930.7|23948.2|23938.2|23932.2|23922.2|138
1587051900000|2020-04-16 15:45:00|23940.2|23930.2|23935.2|23925.2|23949.7|23939.7|23928.2|23918.2|174
1587052200000|2020-04-16 15:50:00|23935.7|23925.7|23991.2|23981.2|23992.7|23982.7|23933.7|23923.7|372
1587052500000|2020-04-16 15:55:00|23991.7|23981.7|23983.7|23973.7|23997.7|23987.7|23979.2|23969.2|236
1587052800000|2020-04-16 16:00:00|23984.2|23974.2|23969.2|23959.2|23988.2|23978.2|23960.2|23950.2|217
1587053100000|2020-04-16 16:05:00|23968.2|23958.2|23938.7|23928.7|23968.7|23958.7|23933.2|23923.2|225
1587053400000|2020-04-16 16:10:00|23937.7|23927.7|23926.2|23916.2|23942.7|23932.7|23921.7|23911.7|180
1587053700000|2020-04-16 16:15:00|23924.2|23914.2|23889.7|23879.7|23926.2|23916.2|23884.2|23874.2|299
1587054000000|2020-04-16 16:20:00|23890.2|23880.2|23884.7|23874.7|23899.7|23889.7|23877.2|23867.2|258
1587054300000|2020-04-16 16:25:00|23886.2|23876.2|23890.7|23880.7|23901.2|23891.2|23878.7|23868.7|148
1587054600000|2020-04-16 16:30:00|23891.7|23881.7|23856.2|23846.2|23892.2|23882.2|23850.7|23840.7|306
1587054900000|2020-04-16 16:35:00|23856.7|23846.7|23867.2|23857.2|23869.2|23859.2|23846.7|23836.7|273
1587055200000|2020-04-16 16:40:00|23863.7|23853.7|23877.7|23867.7|23880.2|23870.2|23847.7|23837.7|217
1587055500000|2020-04-16 16:45:00|23878.2|23868.2|23869.2|23859.2|23880.7|23870.7|23853.7|23843.7|99
1587055800000|2020-04-16 16:50:00|23867.7|23857.7|23877.2|23867.2|23885.2|23875.2|23862.7|23852.7|108
1587056100000|2020-04-16 16:55:00|23876.7|23866.7|23866.7|23856.7|23891.7|23881.7|23862.2|23852.2|169
1587056400000|2020-04-16 17:00:00|23867.2|23857.2|23867.7|23857.7|23883.7|23873.7|23861.2|23851.2|130
1587056700000|2020-04-16 17:05:00|23868.7|23858.7|23875.2|23865.2|23886.7|23876.7|23868.2|23858.2|51
1587057000000|2020-04-16 17:10:00|23876.2|23866.2|23890.2|23880.2|23893.7|23883.7|23873.2|23863.2|88
1587057300000|2020-04-16 17:15:00|23889.7|23879.7|23890.2|23880.2|23904.7|23894.7|23877.7|23867.7|89
1587057600000|2020-04-16 17:20:00|23890.7|23880.7|23895.7|23885.7|23901.2|23891.2|23883.7|23873.7|79
1587057900000|2020-04-16 17:25:00|23896.2|23886.2|23899.7|23889.7|23903.7|23893.7|23891.7|23881.7|38
1587058200000|2020-04-16 17:30:00|23900.2|23890.2|23908.7|23898.7|23921.2|23911.2|23896.2|23886.2|89
1587058500000|2020-04-16 17:35:00|23909.2|23899.2|23898.7|23888.7|23916.7|23906.7|23897.2|23887.2|35
1587058800000|2020-04-16 17:40:00|23899.2|23889.2|23907.7|23897.7|23908.7|23898.7|23890.7|23880.7|54
1587059100000|2020-04-16 17:45:00|23907.2|23897.2|23897.7|23887.7|23910.2|23900.2|23894.7|23884.7|33
1587059400000|2020-04-16 17:50:00|23898.2|23888.2|23874.7|23864.7|23904.2|23894.2|23873.2|23863.2|44
1587059700000|2020-04-16 17:55:00|23876.2|23866.2|23874.2|23864.2|23879.7|23869.7|23872.2|23862.2|40
1587060000000|2020-04-16 18:00:00|23875.7|23865.7|23867.7|23857.7|23875.7|23865.7|23856.2|23846.2|101
1587060300000|2020-04-16 18:05:00|23867.2|23857.2|23888.7|23878.7|23890.7|23880.7|23858.7|23848.7|37
1587060600000|2020-04-16 18:10:00|23889.2|23879.2|23895.7|23885.7|23899.7|23889.7|23884.2|23874.2|58
1587060900000|2020-04-16 18:15:00|23895.2|23885.2|23890.7|23880.7|23903.2|23893.2|23886.7|23876.7|27
1587061200000|2020-04-16 18:20:00|23891.2|23881.2|23881.7|23871.7|23892.7|23882.7|23875.7|23865.7|36
1587061500000|2020-04-16 18:25:00|23881.2|23871.2|23884.7|23874.7|23894.2|23884.2|23874.2|23864.2|49
1587061800000|2020-04-16 18:30:00|23885.7|23875.7|23890.7|23880.7|23895.7|23885.7|23882.7|23872.7|40
1587062100000|2020-04-16 18:35:00|23890.2|23880.2|23906.7|23896.7|23914.2|23904.2|23889.2|23879.2|97
1587062400000|2020-04-16 18:40:00|23907.2|23897.2|23897.2|23887.2|23913.2|23903.2|23884.7|23874.7|49
1587062700000|2020-04-16 18:45:00|23897.7|23887.7|23884.7|23874.7|23898.7|23888.7|23877.7|23867.7|55
1587063000000|2020-04-16 18:50:00|23884.2|23874.2|23896.2|23886.2|23899.2|23889.2|23863.2|23853.2|127
1587063300000|2020-04-16 18:55:00|23896.7|23886.7|23910.8|23878.8|23910.8|23893.7|23890.7|23878.8|52
1587063600000|2020-04-16 19:00:00|23909.1|23877.1|23890|23858|23919|23887|23887.7|23855.7|0
1587063900000|2020-04-16 19:05:00|23889.7|23857.7|23878.1|23846.1|23901.3|23869.3|23873.1|23841.1|0
1587064200000|2020-04-16 19:10:00|23877.5|23845.5|23877.7|23845.7|23883.5|23851.5|23868.3|23836.3|0
1587064500000|2020-04-16 19:15:00|23877.4|23845.4|23889|23857|23898.2|23866.2|23874.3|23842.3|0
1587064800000|2020-04-16 19:20:00|23892.8|23860.8|23907|23875|23908.7|23876.7|23885.2|23853.2|0
1587065100000|2020-04-16 19:25:00|23906.7|23874.7|23925.7|23893.7|23931.3|23899.3|23893.2|23861.2|0
1587065400000|2020-04-16 19:30:00|23926.3|23894.3|23948|23916|23955.7|23923.7|23925.1|23893.1|0
1587065700000|2020-04-16 19:35:00|23948.3|23916.3|23949.8|23917.8|23963.8|23931.8|23941.8|23909.8|0
1587066000000|2020-04-16 19:40:00|23951.7|23919.7|23933.5|23901.5|23954.7|23922.7|23932.9|23900.9|0
1587066300000|2020-04-16 19:45:00|23935.3|23903.3|23931.5|23899.5|23943.8|23911.8|23931.2|23899.2|0
1587066600000|2020-04-16 19:50:00|23930.6|23898.6|23990.1|23958.1|23995.8|23963.8|23930.3|23898.3|0
1587066900000|2020-04-16 19:55:00|23989.8|23957.8|23953.8|23921.8|23989.8|23957.8|23953.8|23921.8|0
1587067200000|2020-04-16 20:00:00|23950.8|23918.8|23957.5|23925.5|23966.1|23934.1|23937.3|23905.3|0
1587067500000|2020-04-16 20:05:00|23958.3|23926.3|23954.5|23922.5|23960.6|23928.6|23950.8|23918.8|0
1587067800000|2020-04-16 20:10:00|23956|23924|23945.2|23913.2|23960.6|23928.6|23944.7|23912.7|0
1587068100000|2020-04-16 20:15:00|23944.9|23912.9|23943.5|23911.5|23948|23916|23940.5|23908.5|0
1587068400000|2020-04-16 20:20:00|23943.1|23911.1|23945.9|23913.9|23947.2|23915.2|23942|23910|0
1587068700000|2020-04-16 20:25:00|23946.4|23914.4|23947.3|23915.3|23949.7|23917.7|23945.2|23913.2|0
1587069000000|2020-04-16 20:30:00|23950.8|23918.8|23992.2|23960.2|24002|23970|23950.8|23918.8|0
1587069300000|2020-04-16 20:35:00|23993.7|23961.7|24026.1|23994.1|24042|24010|23988.9|23956.9|0
1587069600000|2020-04-16 20:40:00|24024.6|23992.6|24070.5|24038.5|24107.4|24075.4|24021.6|23989.6|0
1587069900000|2020-04-16 20:45:00|24069|24037|24150.1|24118.1|24157.4|24125.4|24064.5|24032.5|0
1587070200000|2020-04-16 20:50:00|24151.7|24119.7|24170.4|24138.4|24208.3|24176.3|24143.7|24111.7|0
1587070500000|2020-04-16 20:55:00|24168.9|24136.9|24200.1|24168.1|24208.3|24176.3|24155.4|24123.4|0
1587070800000|2020-04-16 21:00:00|24201.5|24169.5|24244.5|24212.5|24296.8|24264.8|24194.9|24162.9|0
1587071100000|2020-04-16 21:05:00|24240.8|24208.8|24237.4|24205.4|24260.2|24228.2|24216.9|24184.9|0
1587071400000|2020-04-16 21:10:00|24234.1|24202.1|24293.6|24261.6|24316.3|24284.3|24224.1|24192.1|0
1587071700000|2020-04-16 21:15:00|24290.1|24258.1|24340.9|24308.9|24346.1|24314.1|24271.7|24239.7|0
1587072000000|2020-04-16 21:20:00|24347.2|24315.2|24339.7|24307.7|24353.1|24321.1|24333|24301|0
1587072300000|2020-04-16 21:25:00|24341|24309|24346.5|24314.5|24346.5|24314.5|24326|24294|0
1587072600000|2020-04-16 21:30:00|24348.7|24316.7|24406.1|24374.1|24406.1|24374.1|24348.7|24316.7|0
1587072900000|2020-04-16 21:35:00|24406.3|24374.3|24414.8|24382.8|24421.2|24389.2|24385.8|24353.8|0
1587073200000|2020-04-16 21:40:00|24412.8|24380.8|24453.7|24421.7|24468.2|24436.2|24412.6|24380.6|0
1587073500000|2020-04-16 21:45:00|24454.4|24422.4|24403.6|24371.6|24456.5|24424.5|24390.7|24358.7|0
1587073800000|2020-04-16 21:50:00|24400.7|24368.7|24372.9|24340.9|24435.9|24403.9|24365.5|24333.5|0
1587074100000|2020-04-16 21:55:00|24376.8|24344.8|24337.7|24305.7|24376.8|24344.8|24307.9|24275.9|0
1587074400000|2020-04-16 22:00:00|24394.3|24362.3|24367.3|24335.3|24397.3|24365.3|24342.7|24310.7|0
1587074700000|2020-04-16 22:05:00|24368.1|24336.1|24305.8|24273.8|24377.3|24345.3|24302|24270|0
1587075000000|2020-04-16 22:10:00|24304.3|24272.3|24317.4|24285.4|24323.4|24291.4|24295.1|24263.1|0
1587075300000|2020-04-16 22:15:00|24315.9|24283.9|24348.4|24316.4|24349.1|24317.1|24303.6|24271.6|0
1587075600000|2020-04-16 22:20:00|24346.9|24314.9|24369.6|24337.6|24378.3|24346.3|24340.7|24308.7|0
1587075900000|2020-04-16 22:25:00|24368.8|24336.8|24389.2|24357.2|24389.2|24357.2|24350.2|24318.2|0
1587076200000|2020-04-16 22:30:00|24387.7|24355.7|24354.3|24322.3|24390.7|24358.7|24352|24320|0
1587076500000|2020-04-16 22:35:00|24355.8|24323.8|24379.2|24347.2|24385.1|24353.1|24351.3|24319.3|0
1587076800000|2020-04-16 22:40:00|24379.9|24347.9|24386.1|24354.1|24392.4|24360.4|24377.4|24345.4|0
1587077100000|2020-04-16 22:45:00|24386.8|24354.8|24466.9|24434.9|24479.6|24447.6|24386.1|24354.1|0
1587077400000|2020-04-16 22:50:00|24468.4|24436.4|24474.4|24442.4|24486.1|24454.1|24444.8|24412.8|0
1587077700000|2020-04-16 22:55:00|24476.6|24444.6|24460.6|24428.6|24479.6|24447.6|24442.9|24410.9|0
1587078000000|2020-04-16 23:00:00|24462|24430|24493.7|24461.7|24499.8|24467.8|24454.4|24422.4|0
1587078300000|2020-04-16 23:05:00|24492.2|24460.2|24479.3|24447.3|24500.3|24468.3|24472.3|24440.3|0
1587078600000|2020-04-16 23:10:00|24478.6|24446.6|24477.8|24445.8|24486.5|24454.5|24464.3|24432.3|0
1587078900000|2020-04-16 23:15:00|24476.3|24444.3|24512.1|24480.1|24513.3|24481.3|24472.1|24440.1|0
1587079200000|2020-04-16 23:20:00|24511.3|24479.3|24519.8|24487.8|24529.6|24497.6|24508.4|24476.4|0
1587079500000|2020-04-16 23:25:00|24521.3|24489.3|24488.2|24456.2|24526.5|24494.5|24486.8|24454.8|0
1587079800000|2020-04-16 23:30:00|24484.5|24452.5|24472|24440|24486.8|24454.8|24459.8|24427.8|0
1587080100000|2020-04-16 23:35:00|24472.8|24440.8|24456.2|24424.2|24490.6|24458.6|24456.2|24424.2|0
1587080400000|2020-04-16 23:40:00|24457|24425|24434.5|24402.5|24472.6|24440.6|24433|24401|0
1587080700000|2020-04-16 23:45:00|24433|24401|24399.3|24367.3|24443.4|24411.4|24374.7|24342.7|0
1587081000000|2020-04-16 23:50:00|24398.6|24366.6|24414.8|24382.8|24417.1|24385.1|24384|24352|0
1587081300000|2020-04-16 23:55:00|24415.6|24383.6|24449.1|24417.1|24452.1|24420.1|24409.6|24377.6|0
1587081600000|2020-04-17 00:00:00|24447.6|24415.6|24430.6|24398.6|24450|24418|24416.4|24384.4|0
1587081900000|2020-04-17 00:05:00|24431.3|24399.3|24454.9|24422.9|24465.4|24433.4|24426.8|24394.8|0
1587082200000|2020-04-17 00:10:00|24454.1|24422.1|24461.5|24429.5|24466|24434|24442.9|24410.9|0
1587082500000|2020-04-17 00:15:00|24460.8|24428.8|24413.8|24381.8|24460.8|24428.8|24411.7|24379.7|0
1587082800000|2020-04-17 00:20:00|24414.2|24382.2|24425.8|24393.8|24430.2|24398.2|24407|24375|0
1587083100000|2020-04-17 00:25:00|24426.2|24394.2|24448|24416|24453.1|24421.1|24419.7|24387.7|0
1587083400000|2020-04-17 00:30:00|24450.2|24418.2|24514.8|24482.8|24516.9|24484.9|24450.2|24418.2|0
1587083700000|2020-04-17 00:35:00|24512.7|24480.7|24540.8|24508.8|24548.8|24516.8|24496.9|24464.9|0
1587084000000|2020-04-17 00:40:00|24542.9|24510.9|24504.8|24472.8|24548.1|24516.1|24504.8|24472.8|0
1587084300000|2020-04-17 00:45:00|24505.6|24473.6|24440.4|24408.4|24511.3|24479.3|24429.4|24397.4|0
1587084600000|2020-04-17 00:50:00|24442.6|24410.6|24434|24402|24462.2|24430.2|24432.1|24400.1|0
1587084900000|2020-04-17 00:55:00|24433.3|24401.3|24451.5|24419.5|24458|24426|24427.5|24395.5|0
1587085200000|2020-04-17 01:00:00|24451.8|24419.8|24513.4|24481.4|24515.9|24483.9|24451.8|24419.8|0
1587085500000|2020-04-17 01:05:00|24513.8|24481.8|24525.6|24493.6|24533.4|24501.4|24510.1|24478.1|0
1587085800000|2020-04-17 01:10:00|24523.5|24491.5|24513.7|24481.7|24549.2|24517.2|24511.5|24479.5|0
1587086100000|2020-04-17 01:15:00|24514.4|24482.4|24472.9|24465.9|24514.8|24499.4|24433.9|24426.9|3041
1587086400000|2020-04-17 01:20:00|24472.4|24465.4|24471.9|24464.9|24527.9|24520.9|24446.9|24439.9|2307
1587086700000|2020-04-17 01:25:00|24472.4|24465.4|24542.4|24535.4|24554.9|24547.9|24466.4|24459.4|2052
1587087000000|2020-04-17 01:30:00|24539.4|24532.4|24497.9|24490.9|24544.9|24537.9|24486.9|24479.9|3843
1587087300000|2020-04-17 01:35:00|24497.4|24490.4|24526.4|24519.4|24548.9|24541.9|24490.9|24483.9|3224
1587087600000|2020-04-17 01:40:00|24526.9|24519.9|24480.9|24473.9|24538.9|24531.9|24467.4|24460.4|2774
1587087900000|2020-04-17 01:45:00|24481.9|24474.9|24568.9|24561.9|24586.9|24579.9|24475.4|24468.4|3840
1587088200000|2020-04-17 01:50:00|24569.4|24562.4|24585.9|24578.9|24617.4|24610.4|24562.9|24555.9|3317
1587088500000|2020-04-17 01:55:00|24587.4|24580.4|24618.4|24611.4|24642.9|24635.9|24587.4|24580.4|2662
1587088800000|2020-04-17 02:00:00|24618.9|24611.9|24589.9|24582.9|24637.4|24630.4|24550.9|24543.9|3505
1587089100000|2020-04-17 02:05:00|24591.9|24584.9|24520.4|24513.4|24622.9|24615.9|24510.9|24503.9|2677
1587089400000|2020-04-17 02:10:00|24520.9|24513.9|24535.9|24528.9|24562.9|24555.9|24511.9|24504.9|1927
1587089700000|2020-04-17 02:15:00|24534.9|24527.9|24568.9|24561.9|24576.9|24569.9|24522.9|24515.9|1496
1587090000000|2020-04-17 02:20:00|24568.4|24561.4|24551.9|24544.9|24572.9|24565.9|24536.9|24529.9|1004
1587090300000|2020-04-17 02:25:00|24552.4|24545.4|24607.9|24600.9|24614.9|24607.9|24549.9|24542.9|2033
1587090600000|2020-04-17 02:30:00|24608.9|24601.9|24616.9|24609.9|24625.9|24618.9|24586.9|24579.9|1441
1587090900000|2020-04-17 02:35:00|24616.4|24609.4|24615.9|24608.9|24634.4|24627.4|24607.9|24600.9|1271
1587091200000|2020-04-17 02:40:00|24616.4|24609.4|24646.4|24639.4|24675.4|24668.4|24611.9|24604.9|2297
1587091500000|2020-04-17 02:45:00|24649.4|24642.4|24595.9|24588.9|24657.4|24650.4|24594.9|24587.9|1984
1587091800000|2020-04-17 02:50:00|24595.4|24588.4|24575.4|24568.4|24600.4|24593.4|24561.9|24554.9|1531
1587092100000|2020-04-17 02:55:00|24576.4|24569.4|24562.4|24555.4|24582.9|24575.9|24555.9|24548.9|1276
1587092400000|2020-04-17 03:00:00|24561.9|24554.9|24552.9|24545.9|24591.4|24584.4|24550.4|24543.4|1265
1587092700000|2020-04-17 03:05:00|24553.4|24546.4|24544.4|24537.4|24560.9|24553.9|24530.4|24523.4|1251
1587093000000|2020-04-17 03:10:00|24543.4|24536.4|24554.4|24547.4|24559.4|24552.4|24528.4|24521.4|897
1587093300000|2020-04-17 03:15:00|24554.9|24547.9|24556.9|24549.9|24567.4|24560.4|24534.4|24527.4|947
1587093600000|2020-04-17 03:20:00|24557.4|24550.4|24562.9|24555.9|24574.9|24567.9|24555.9|24548.9|638
1587093900000|2020-04-17 03:25:00|24563.9|24556.9|24538.9|24531.9|24576.4|24569.4|24537.9|24530.9|837
1587094200000|2020-04-17 03:30:00|24539.9|24532.9|24509.4|24502.4|24540.4|24533.4|24505.4|24498.4|1371
1587094500000|2020-04-17 03:35:00|24509.9|24502.9|24510.4|24503.4|24518.9|24511.9|24495.9|24488.9|1001
1587094800000|2020-04-17 03:40:00|24508.4|24501.4|24490.4|24483.4|24508.4|24501.4|24476.4|24469.4|1185
1587095100000|2020-04-17 03:45:00|24491.4|24484.4|24520.4|24513.4|24521.9|24514.9|24485.4|24478.4|728
1587095400000|2020-04-17 03:50:00|24520.9|24513.9|24522.4|24515.4|24527.4|24520.4|24513.9|24506.9|487
1587095700000|2020-04-17 03:55:00|24522.9|24515.9|24539.9|24532.9|24540.4|24533.4|24519.9|24512.9|419
1587096000000|2020-04-17 04:00:00|24559.4|24552.4|24580.5|24548.5|24584|24552.9|24557.4|24525.4|2
1587096300000|2020-04-17 04:05:00|24578.4|24546.4|24595|24563|24597.2|24565.2|24578.4|24546.4|0
1587096600000|2020-04-17 04:10:00|24595.4|24563.4|24615.1|24583.1|24617.5|24585.5|24589.6|24557.6|0
1587096900000|2020-04-17 04:15:00|24614.7|24582.7|24614.3|24582.3|24626.2|24594.2|24608.5|24576.5|0
1587097200000|2020-04-17 04:20:00|24613.6|24581.6|24612.6|24580.6|24621.6|24589.6|24599.3|24567.3|0
1587097500000|2020-04-17 04:25:00|24612.9|24580.9|24617.1|24585.1|24617.1|24585.1|24593.3|24561.3|0
1587097800000|2020-04-17 04:30:00|24617.5|24585.5|24615.3|24583.3|24624.8|24592.8|24609.6|24577.6|0
1587098100000|2020-04-17 04:35:00|24613.2|24581.2|24617.6|24585.6|24620.1|24588.1|24607.1|24575.1|0
1587098400000|2020-04-17 04:40:00|24617.2|24585.2|24602.3|24570.3|24625.7|24593.7|24601.2|24569.2|0
1587098700000|2020-04-17 04:45:00|24602.7|24570.7|24590.9|24558.9|24605.2|24573.2|24586.9|24554.9|0
1587099000000|2020-04-17 04:50:00|24591.3|24559.3|24592.2|24560.2|24596.3|24564.3|24581.6|24549.6|0
1587099300000|2020-04-17 04:55:00|24591.8|24559.8|24597.3|24565.3|24602.1|24570.1|24581.2|24549.2|28
1587099600000|2020-04-17 05:00:00|24596.9|24564.9|24560.4|24553.4|24597.7|24579.9|24539.9|24532.9|1521
1587099900000|2020-04-17 05:05:00|24559.9|24552.9|24585.9|24578.9|24596.9|24589.9|24558.9|24551.9|1089
1587100200000|2020-04-17 05:10:00|24584.9|24577.9|24588.9|24581.9|24595.4|24588.4|24572.9|24565.9|1038
1587100500000|2020-04-17 05:15:00|24588.4|24581.4|24573.9|24566.9|24592.9|24585.9|24567.9|24560.9|728
1587100800000|2020-04-17 05:20:00|24572.9|24565.9|24557.9|24550.9|24575.9|24568.9|24555.4|24548.4|811
1587101100000|2020-04-17 05:25:00|24558.4|24551.4|24592.4|24585.4|24592.4|24585.4|24558.4|24551.4|829
1587101400000|2020-04-17 05:30:00|24593.4|24586.4|24627.4|24620.4|24641.4|24634.4|24590.4|24583.4|1593
1587101700000|2020-04-17 05:35:00|24626.9|24619.9|24601.9|24594.9|24630.4|24623.4|24593.4|24586.4|954
1587102000000|2020-04-17 05:40:00|24601.4|24594.4|24595.4|24588.4|24606.4|24599.4|24575.4|24568.4|751
1587102300000|2020-04-17 05:45:00|24594.9|24587.9|24608.9|24601.9|24614.4|24607.4|24593.9|24586.9|572
1587102600000|2020-04-17 05:50:00|24609.4|24602.4|24583.9|24576.9|24613.4|24606.4|24582.4|24575.4|755
1587102900000|2020-04-17 05:55:00|24584.4|24577.4|24583.4|24576.4|24591.4|24584.4|24572.9|24565.9|844
1587103200000|2020-04-17 06:00:00|24582.9|24575.9|24556.9|24549.9|24593.9|24586.9|24548.9|24541.9|1226
1587103500000|2020-04-17 06:05:00|24556.4|24549.4|24510.4|24503.4|24562.9|24555.9|24509.4|24502.4|1224
1587103800000|2020-04-17 06:10:00|24510.9|24503.9|24509.9|24502.9|24528.9|24521.9|24507.4|24500.4|852
1587104100000|2020-04-17 06:15:00|24510.9|24503.9|24498.4|24491.4|24521.4|24514.4|24483.9|24476.9|1222
1587104400000|2020-04-17 06:20:00|24497.9|24490.9|24509.4|24502.4|24516.9|24509.9|24490.9|24483.9|964
1587104700000|2020-04-17 06:25:00|24509.9|24502.9|24283.9|24276.9|24513.4|24506.4|24257.4|24250.4|5712
1587105000000|2020-04-17 06:30:00|24281.9|24274.9|24338.4|24331.4|24364.4|24357.4|24274.4|24267.4|3007
1587105300000|2020-04-17 06:35:00|24337.9|24330.9|24386.9|24379.9|24396.4|24389.4|24322.9|24315.9|2240
1587105600000|2020-04-17 06:40:00|24386.4|24379.4|24422.4|24415.4|24422.4|24415.4|24384.9|24377.9|1405
1587105900000|2020-04-17 06:45:00|24422.9|24415.9|24423.9|24416.9|24429.9|24422.9|24402.4|24395.4|1178
1587106200000|2020-04-17 06:50:00|24424.4|24417.4|24368.9|24361.9|24430.4|24423.4|24368.4|24361.4|1181
1587106500000|2020-04-17 06:55:00|24368.4|24361.4|24367.9|24360.9|24384.9|24377.9|24354.4|24347.4|1023
1587106800000|2020-04-17 07:00:00|24368.9|24361.9|24350.9|24343.9|24393.9|24386.9|24341.9|24334.9|1454
1587107100000|2020-04-17 07:05:00|24351.4|24344.4|24300.9|24293.9|24356.4|24349.4|24300.4|24293.4|1291
1587107400000|2020-04-17 07:10:00|24300.4|24293.4|24329.9|24322.9|24332.4|24325.4|24285.4|24278.4|1527
1587107700000|2020-04-17 07:15:00|24329.4|24322.4|24388.4|24381.4|24399.9|24392.9|24322.4|24315.4|1266
1587108000000|2020-04-17 07:20:00|24386.9|24379.9|24401.4|24394.4|24404.9|24397.9|24367.9|24360.9|797
1587108300000|2020-04-17 07:25:00|24400.9|24393.9|24394.4|24387.4|24410.9|24403.9|24384.9|24377.9|817
1587108600000|2020-04-17 07:30:00|24395.4|24388.4|24339.4|24332.4|24400.9|24393.9|24331.4|24324.4|1370
1587108900000|2020-04-17 07:35:00|24339.9|24332.9|24343.9|24336.9|24359.9|24352.9|24320.9|24313.9|850
1587109200000|2020-04-17 07:40:00|24342.9|24335.9|24318.9|24311.9|24364.4|24357.4|24300.9|24293.9|1530
1587109500000|2020-04-17 07:45:00|24319.4|24312.4|24330.4|24323.4|24342.4|24335.4|24290.9|24283.9|1294
1587109800000|2020-04-17 07:50:00|24329.9|24322.9|24361.9|24354.9|24370.9|24363.9|24321.9|24314.9|1498
1587110100000|2020-04-17 07:55:00|24362.9|24355.9|24355.4|24348.4|24372.4|24365.4|24345.4|24338.4|1171
1587110400000|2020-04-17 08:00:00|24353.9|24346.9|24327.4|24320.4|24364.9|24357.9|24315.9|24308.9|1318
1587110700000|2020-04-17 08:05:00|24328.4|24321.4|24383.9|24376.9|24384.9|24377.9|24328.4|24321.4|1608
1587111000000|2020-04-17 08:10:00|24381.9|24374.9|24345.9|24338.9|24381.9|24374.9|24342.4|24335.4|762
1587111300000|2020-04-17 08:15:00|24353.9|24346.9|24399.4|24392.4|24402.4|24395.4|24331.9|24324.9|914
1587111600000|2020-04-17 08:20:00|24399.9|24392.9|24383.9|24376.9|24403.4|24396.4|24373.9|24366.9|690
1587111900000|2020-04-17 08:25:00|24382.4|24375.4|24346.4|24339.4|24396.9|24389.9|24346.4|24339.4|1227
1587112200000|2020-04-17 08:30:00|24345.9|24338.9|24383.7|24351.7|24384.1|24352.1|24345.9|24316.5|3
1587112500000|2020-04-17 08:35:00|24384.1|24352.1|24368|24336|24395.8|24363.8|24367.3|24335.3|0
1587112800000|2020-04-17 08:40:00|24368.8|24336.8|24392|24360|24395.7|24363.7|24360.4|24328.4|0
1587113100000|2020-04-17 08:45:00|24393.1|24361.1|24410.5|24378.5|24417|24385|24390.7|24358.7|0
1587113400000|2020-04-17 08:50:00|24410.2|24378.2|24377.3|24345.3|24423.2|24391.2|24375.8|24343.8|0
1587113700000|2020-04-17 08:55:00|24377.6|24345.6|24343.5|24311.5|24381.9|24349.9|24343.5|24311.5|0
1587114000000|2020-04-17 09:00:00|24343.9|24311.9|24366.1|24334.1|24366.8|24334.8|24330.2|24298.2|0
1587114300000|2020-04-17 09:05:00|24366.8|24334.8|24349.7|24317.7|24371.8|24339.8|24342.1|24310.1|0
1587114600000|2020-04-17 09:10:00|24354|24322|24395|24363|24414.1|24382.1|24354|24322|0
1587114900000|2020-04-17 09:15:00|24375.9|24365.9|24335.4|24325.4|24375.9|24365.9|24327.9|24317.9|628
1587115200000|2020-04-17 09:20:00|24334.9|24324.9|24326.4|24316.4|24362.9|24352.9|24322.4|24312.4|177
1587115500000|2020-04-17 09:25:00|24326.9|24316.9|24315.9|24305.9|24328.4|24318.4|24304.4|24294.4|209
1587115800000|2020-04-17 09:30:00|24315.4|24305.4|24318.4|24308.4|24324.9|24314.9|24295.9|24285.9|165
1587116100000|2020-04-17 09:35:00|24317.4|24307.4|24337.4|24327.4|24339.4|24329.4|24311.4|24301.4|186
1587116400000|2020-04-17 09:40:00|24336.9|24326.9|24331.9|24321.9|24346.9|24336.9|24327.4|24317.4|122
1587116700000|2020-04-17 09:45:00|24334.4|24324.4|24354.9|24344.9|24354.9|24344.9|24324.9|24314.9|167
1587117000000|2020-04-17 09:50:00|24355.4|24345.4|24376.9|24366.9|24392.4|24382.4|24355.4|24345.4|427
1587117300000|2020-04-17 09:55:00|24375.9|24365.9|24366.4|24356.4|24385.9|24375.9|24359.9|24349.9|189
1587117600000|2020-04-17 10:00:00|24365.9|24355.9|24346.4|24336.4|24378.9|24368.9|24342.9|24332.9|166
1587117900000|2020-04-17 10:05:00|24346.9|24336.9|24358.9|24348.9|24361.4|24351.4|24341.4|24331.4|109
1587118200000|2020-04-17 10:10:00|24359.4|24349.4|24366.4|24356.4|24376.4|24366.4|24358.9|24348.9|116
1587118500000|2020-04-17 10:15:00|24366.9|24356.9|24390.9|24380.9|24391.9|24381.9|24359.4|24349.4|128
1587118800000|2020-04-17 10:20:00|24390.4|24380.4|24407.9|24397.9|24412.4|24402.4|24385.9|24375.9|240
1587119100000|2020-04-17 10:25:00|24408.4|24398.4|24391.9|24381.9|24416.9|24406.9|24389.9|24379.9|235
1587119400000|2020-04-17 10:30:00|24392.4|24382.4|24418.9|24408.9|24419.4|24409.4|24386.4|24376.4|234
1587119700000|2020-04-17 10:35:00|24416.9|24406.9|24415.4|24405.4|24420.4|24410.4|24396.4|24386.4|224
1587120000000|2020-04-17 10:40:00|24414.9|24404.9|24401.9|24391.9|24416.4|24406.4|24399.9|24389.9|110
1587120300000|2020-04-17 10:45:00|24402.4|24392.4|24430.9|24420.9|24431.4|24421.4|24396.9|24386.9|255
1587120600000|2020-04-17 10:50:00|24432.4|24422.4|24428.9|24418.9|24440.4|24430.4|24421.9|24411.9|167
1587120900000|2020-04-17 10:55:00|24428.4|24418.4|24433.4|24423.4|24435.4|24425.4|24421.4|24411.4|164
1587121200000|2020-04-17 11:00:00|24432.9|24422.9|24428.9|24418.9|24435.9|24425.9|24420.4|24410.4|195
1587121500000|2020-04-17 11:05:00|24428.4|24418.4|24427.9|24417.9|24435.9|24425.9|24422.9|24412.9|128
1587121800000|2020-04-17 11:10:00|24428.9|24418.9|24427.4|24417.4|24430.4|24420.4|24412.4|24402.4|168
1587122100000|2020-04-17 11:15:00|24427.9|24417.9|24415.4|24405.4|24431.9|24421.9|24407.4|24397.4|157
1587122400000|2020-04-17 11:20:00|24414.9|24404.9|24416.4|24406.4|24425.9|24415.9|24410.9|24400.9|112
1587122700000|2020-04-17 11:25:00|24415.9|24405.9|24428.4|24418.4|24436.4|24426.4|24414.4|24404.4|113
1587123000000|2020-04-17 11:30:00|24427.9|24417.9|24400.4|24390.4|24428.9|24418.9|24395.4|24385.4|213
1587123300000|2020-04-17 11:35:00|24400.9|24390.9|24402.4|24392.4|24414.9|24404.9|24396.4|24386.4|197
1587123600000|2020-04-17 11:40:00|24402.9|24392.9|24417.9|24407.9|24418.4|24408.4|24398.4|24388.4|120
1587123900000|2020-04-17 11:45:00|24418.4|24408.4|24423.4|24413.4|24434.4|24424.4|24416.4|24406.4|155
1587124200000|2020-04-17 11:50:00|24423.9|24413.9|24443.4|24433.4|24446.4|24436.4|24420.9|24410.9|165
1587124500000|2020-04-17 11:55:00|24443.9|24433.9|24431.4|24421.4|24448.9|24438.9|24429.9|24419.9|100
1587124800000|2020-04-17 12:00:00|24429.9|24419.9|24407.9|24397.9|24442.9|24432.9|24402.4|24392.4|180
1587125100000|2020-04-17 12:05:00|24408.4|24398.4|24419.4|24409.4|24424.4|24414.4|24403.9|24393.9|124
1587125400000|2020-04-17 12:10:00|24418.9|24408.9|24414.4|24404.4|24426.4|24416.4|24407.9|24397.9|125
1587125700000|2020-04-17 12:15:00|24413.9|24403.9|24417.4|24407.4|24418.9|24408.9|24402.4|24392.4|157
1587126000000|2020-04-17 12:20:00|24416.4|24406.4|24417.9|24407.9|24421.4|24411.4|24403.9|24393.9|85
1587126300000|2020-04-17 12:25:00|24418.4|24408.4|24401.4|24391.4|24421.9|24411.9|24399.4|24389.4|106
1587126600000|2020-04-17 12:30:00|24400.9|24390.9|24403.9|24393.9|24416.9|24406.9|24397.4|24387.4|120
1587126900000|2020-04-17 12:35:00|24404.9|24394.9|24396.4|24386.4|24412.4|24402.4|24386.4|24376.4|156
1587127200000|2020-04-17 12:40:00|24396.9|24386.9|24392.9|24382.9|24409.9|24399.9|24387.9|24377.9|127
1587127500000|2020-04-17 12:45:00|24393.4|24383.4|24398.4|24388.4|24402.4|24392.4|24386.9|24376.9|137
1587127800000|2020-04-17 12:50:00|24398.9|24388.9|24409.9|24399.9|24410.4|24400.4|24395.9|24385.9|147
1587128100000|2020-04-17 12:55:00|24410.4|24400.4|24400.9|24390.9|24411.9|24401.9|24390.9|24380.9|182
1587128400000|2020-04-17 13:00:00|24401.4|24391.4|24382.9|24372.9|24409.4|24399.4|24377.4|24367.4|153
1587128700000|2020-04-17 13:05:00|24383.4|24373.4|24369.9|24359.9|24389.4|24379.4|24356.9|24346.9|211
1587129000000|2020-04-17 13:10:00|24370.4|24360.4|24380.4|24370.4|24381.9|24371.9|24357.9|24347.9|127
1587129300000|2020-04-17 13:15:00|24379.9|24369.9|24372.9|24362.9|24384.9|24374.9|24362.4|24352.4|111
1587129600000|2020-04-17 13:20:00|24373.4|24363.4|24377.4|24367.4|24379.4|24369.4|24363.9|24353.9|122
1587129900000|2020-04-17 13:25:00|24377.9|24367.9|24382.9|24372.9|24384.9|24374.9|24365.9|24355.9|196
1587130200000|2020-04-17 13:30:00|24381.4|24371.4|24357.9|24347.9|24399.4|24389.4|24355.9|24345.9|513
1587130500000|2020-04-17 13:35:00|24357.4|24347.4|24338.4|24328.4|24357.9|24347.9|24312.9|24302.9|737
1587130800000|2020-04-17 13:40:00|24336.9|24326.9|24321.9|24311.9|24338.4|24328.4|24299.4|24289.4|553
1587131100000|2020-04-17 13:45:00|24321.4|24311.4|24322.9|24312.9|24342.4|24332.4|24319.9|24309.9|306
1587131400000|2020-04-17 13:50:00|24322.4|24312.4|24321.4|24311.4|24343.4|24333.4|24320.9|24310.9|330
1587131700000|2020-04-17 13:55:00|24320.9|24310.9|24360.9|24350.9|24366.4|24356.4|24320.4|24310.4|489
1587132000000|2020-04-17 14:00:00|24361.4|24351.4|24347.4|24337.4|24366.4|24356.4|24335.4|24325.4|257
1587132300000|2020-04-17 14:05:00|24347.9|24337.9|24355.9|24345.9|24361.9|24351.9|24340.9|24330.9|158
1587132600000|2020-04-17 14:10:00|24356.4|24346.4|24316.4|24306.4|24360.9|24350.9|24311.4|24301.4|334
1587132900000|2020-04-17 14:15:00|24316.9|24306.9|24272.9|24262.9|24319.9|24309.9|24269.4|24259.4|595
1587133200000|2020-04-17 14:20:00|24272.4|24262.4|24282.4|24272.4|24288.9|24278.9|24263.9|24253.9|337
1587133500000|2020-04-17 14:25:00|24282.9|24272.9|24284.9|24274.9|24296.9|24286.9|24272.9|24262.9|223
1587133800000|2020-04-17 14:30:00|24284.4|24274.4|24263.9|24253.9|24288.4|24278.4|24259.4|24249.4|281
1587134100000|2020-04-17 14:35:00|24262.4|24252.4|24273.4|24263.4|24285.4|24275.4|24252.9|24242.9|476
1587134400000|2020-04-17 14:40:00|24272.9|24262.9|24265.9|24255.9|24294.4|24284.4|24262.9|24252.9|432
1587134700000|2020-04-17 14:45:00|24266.4|24256.4|24248.4|24238.4|24267.9|24257.9|24246.4|24236.4|295
1587135000000|2020-04-17 14:50:00|24248.9|24238.9|24277.9|24267.9|24277.9|24267.9|24237.4|24227.4|465
1587135300000|2020-04-17 14:55:00|24277.4|24267.4|24279.9|24269.9|24291.9|24281.9|24272.4|24262.4|194
1587135600000|2020-04-17 15:00:00|24277.9|24267.9|24287.9|24277.9|24300.9|24290.9|24267.9|24257.9|252
1587135900000|2020-04-17 15:05:00|24287.4|24277.4|24292.9|24282.9|24303.9|24293.9|24280.4|24270.4|216
1587136200000|2020-04-17 15:10:00|24292.4|24282.4|24284.9|24274.9|24297.9|24287.9|24272.9|24262.9|249
1587136500000|2020-04-17 15:15:00|24285.4|24275.4|24282.4|24272.4|24290.9|24280.9|24265.9|24255.9|323
1587136800000|2020-04-17 15:20:00|24282.9|24272.9|24266.4|24256.4|24284.9|24274.9|24256.9|24246.9|232
1587137100000|2020-04-17 15:25:00|24265.9|24255.9|24250.9|24240.9|24266.9|24256.9|24242.4|24232.4|225
1587137400000|2020-04-17 15:30:00|24250.4|24240.4|24272.4|24262.4|24274.4|24264.4|24243.9|24233.9|304
1587137700000|2020-04-17 15:35:00|24271.4|24261.4|24274.4|24264.4|24283.4|24273.4|24267.9|24257.9|187
1587138000000|2020-04-17 15:40:00|24274.9|24264.9|24280.9|24270.9|24291.4|24281.4|24267.4|24257.4|255
1587138300000|2020-04-17 15:45:00|24282.4|24272.4|24287.9|24277.9|24288.9|24278.9|24279.4|24269.4|84
1587138600000|2020-04-17 15:50:00|24286.9|24276.9|24283.9|24273.9|24296.4|24286.4|24274.9|24264.9|144
1587138900000|2020-04-17 15:55:00|24283.4|24273.4|24282.4|24272.4|24292.4|24282.4|24275.4|24265.4|97
1587139200000|2020-04-17 16:00:00|24283.9|24273.9|24275.4|24265.4|24283.9|24273.9|24269.4|24259.4|74
1587139500000|2020-04-17 16:05:00|24274.9|24264.9|24269.9|24259.9|24284.4|24274.4|24264.9|24254.9|87
1587139800000|2020-04-17 16:10:00|24268.9|24258.9|24276.4|24266.4|24277.9|24267.9|24266.9|24256.9|66
1587140100000|2020-04-17 16:15:00|24275.9|24265.9|24285.9|24275.9|24289.4|24279.4|24274.4|24264.4|101
1587140400000|2020-04-17 16:20:00|24286.4|24276.4|24277.9|24267.9|24286.4|24276.4|24275.4|24265.4|45
1587140700000|2020-04-17 16:25:00|24277.4|24267.4|24273.4|24263.4|24280.4|24270.4|24270.4|24260.4|45
1587141000000|2020-04-17 16:30:00|24273.9|24263.9|24280.4|24270.4|24280.9|24270.9|24268.4|24258.4|60
1587141300000|2020-04-17 16:35:00|24279.9|24269.9|24298.9|24288.9|24301.4|24291.4|24273.9|24263.9|137
1587141600000|2020-04-17 16:40:00|24299.4|24289.4|24310.9|24300.9|24325.9|24315.9|24294.9|24284.9|326
1587141900000|2020-04-17 16:45:00|24311.4|24301.4|24320.4|24310.4|24322.4|24312.4|24299.4|24289.4|117
1587142200000|2020-04-17 16:50:00|24320.9|24310.9|24319.9|24309.9|24322.4|24312.4|24301.4|24291.4|115
1587142500000|2020-04-17 16:55:00|24319.4|24309.4|24305.9|24295.9|24322.4|24312.4|24300.4|24290.4|149
1587142800000|2020-04-17 17:00:00|24303.9|24293.9|24294.9|24284.9|24311.9|24301.9|24293.9|24283.9|77
1587143100000|2020-04-17 17:05:00|24295.4|24285.4|24309.4|24299.4|24309.4|24299.4|24288.4|24278.4|85
1587143400000|2020-04-17 17:10:00|24311.4|24301.4|24297.9|24287.9|24311.4|24301.4|24294.9|24284.9|71
1587143700000|2020-04-17 17:15:00|24298.4|24288.4|24312.9|24302.9|24316.4|24306.4|24294.9|24284.9|44
1587144000000|2020-04-17 17:20:00|24312.4|24302.4|24306.9|24296.9|24313.4|24303.4|24295.9|24285.9|66
1587144300000|2020-04-17 17:25:00|24306.4|24296.4|24298.9|24288.9|24308.9|24298.9|24298.9|24288.9|32
1587144600000|2020-04-17 17:30:00|24299.4|24289.4|24299.4|24289.4|24306.9|24296.9|24297.9|24287.9|34
1587144900000|2020-04-17 17:35:00|24298.9|24288.9|24307.4|24297.4|24311.9|24301.9|24297.4|24287.4|53
1587145200000|2020-04-17 17:40:00|24306.9|24296.9|24308.4|24298.4|24313.9|24303.9|24303.9|24293.9|25
1587145500000|2020-04-17 17:45:00|24307.9|24297.9|24287.9|24277.9|24307.9|24297.9|24287.4|24277.4|54
1587145800000|2020-04-17 17:50:00|24288.4|24278.4|24280.4|24270.4|24292.4|24282.4|24278.9|24268.9|80
1587146100000|2020-04-17 17:55:00|24280.9|24270.9|24287.4|24277.4|24292.9|24282.9|24280.9|24270.9|58
1587146400000|2020-04-17 18:00:00|24285.9|24275.9|24272.4|24262.4|24285.9|24275.9|24270.4|24260.4|82
1587146700000|2020-04-17 18:05:00|24271.9|24261.9|24277.9|24267.9|24283.9|24273.9|24268.9|24258.9|48
1587147000000|2020-04-17 18:10:00|24277.4|24267.4|24271.9|24261.9|24288.4|24278.4|24270.9|24260.9|29
1587147300000|2020-04-17 18:15:00|24272.4|24262.4|24278.9|24268.9|24282.4|24272.4|24269.4|24259.4|25
1587147600000|2020-04-17 18:20:00|24278.4|24268.4|24282.9|24272.9|24285.9|24275.9|24276.9|24266.9|41
1587147900000|2020-04-17 18:25:00|24282.4|24272.4|24274.9|24264.9|24286.9|24276.9|24273.4|24263.4|105
1587148200000|2020-04-17 18:30:00|24274.4|24264.4|24269.4|24259.4|24274.4|24264.4|24259.4|24249.4|117
1587148500000|2020-04-17 18:35:00|24268.9|24258.9|24272.4|24262.4|24272.9|24262.9|24262.9|24252.9|154
1587148800000|2020-04-17 18:40:00|24271.9|24261.9|24279.9|24269.9|24284.4|24274.4|24262.9|24252.9|156
1587149100000|2020-04-17 18:45:00|24279.4|24269.4|24277.9|24267.9|24285.4|24275.4|24276.9|24266.9|43
1587149400000|2020-04-17 18:50:00|24277.4|24267.4|24278.9|24268.9|24279.4|24269.4|24271.4|24261.4|75
1587149700000|2020-04-17 18:55:00|24279.4|24269.4|24293.1|24261.1|24293.1|24273.4|24273.9|24260.8|91
1587150000000|2020-04-17 19:00:00|24296.9|24264.9|24297.7|24265.7|24305.5|24273.5|24286.5|24254.5|0
1587150300000|2020-04-17 19:05:00|24297.4|24265.4|24297.7|24265.7|24303.4|24271.4|24289.7|24257.7|0
1587150600000|2020-04-17 19:10:00|24299.6|24267.6|24302.5|24270.5|24303.1|24271.1|24290.3|24258.3|0
1587150900000|2020-04-17 19:15:00|24302.8|24270.8|24333.3|24301.3|24335.2|24303.2|24300.3|24268.3|0
1587151200000|2020-04-17 19:20:00|24333.6|24301.6|24321.4|24289.4|24335.5|24303.5|24320.8|24288.8|0
1587151500000|2020-04-17 19:25:00|24321.7|24289.7|24353.7|24321.7|24354.3|24322.3|24321.7|24289.7|0
1587151800000|2020-04-17 19:30:00|24354|24322|24374.3|24342.3|24377.8|24345.8|24353.7|24321.7|0
1587152100000|2020-04-17 19:35:00|24374.6|24342.6|24402.3|24370.3|24402.6|24370.6|24374.6|24342.6|0
1587152400000|2020-04-17 19:40:00|24402.6|24370.6|24399.4|24367.4|24406|24374|24386.6|24354.6|0
1587152700000|2020-04-17 19:45:00|24400.2|24368.2|24421.8|24389.8|24424.4|24392.4|24397.9|24365.9|0
1587153000000|2020-04-17 19:50:00|24423.7|24391.7|24448.7|24416.7|24463.5|24431.5|24423.7|24391.7|0
1587153300000|2020-04-17 19:55:00|24448.1|24416.1|24445.7|24413.7|24455.7|24423.7|24409.8|24377.8|0
1587153600000|2020-04-17 20:00:00|24442.7|24410.7|24453.7|24421.7|24465.6|24433.6|24425|24393|0
1587153900000|2020-04-17 20:05:00|24455.2|24423.2|24460.3|24428.3|24464.1|24432.1|24446.8|24414.8|0
1587154200000|2020-04-17 20:10:00|24459.5|24427.5|24471.2|24439.2|24488.7|24456.7|24458.8|24426.8|0
1587154500000|2020-04-17 20:15:00|24471.1|24439.1|24477.9|24445.9|24488.9|24456.9|24467.8|24435.8|0
1587154800000|2020-04-17 20:20:00|24477.2|24445.2|24475.1|24443.1|24478.5|24446.5|24474.2|24442.2|0
1587155100000|2020-04-17 20:25:00|24475.5|24443.5|24466.8|24434.8|24475.5|24443.5|24464.7|24432.7|0
1587155400000|2020-04-17 20:30:00|24471.9|24439.9|24463|24431|24482.5|24450.5|24461.5|24429.5|0
1587155700000|2020-04-17 20:35:00|24461.5|24429.5|24457.1|24425.1|24467.5|24435.5|24452.6|24420.6|0
1587156000000|2020-04-17 20:40:00|24455.6|24423.6|24460|24428|24466|24434|24452.6|24420.6|0
1587156300000|2020-04-17 20:45:00|24461.5|24429.5|24463.8|24431.8|24465.4|24433.4|24456.7|24424.7|0
1587156600000|2020-04-17 20:50:00|24462.3|24430.3|24468.2|24436.2|24471.4|24439.4|24460.8|24428.8|0
1587156900000|2020-04-17 20:55:00|24469.7|24437.7|24462.7|24430.7|24474.2|24442.2|24454.8|24422.8|0
1587333600000|2020-04-19 22:00:00|24384|24352|24348.4|24316.4|24410.1|24378.1|24348.4|24316.4|0
1587333900000|2020-04-19 22:05:00|24346.9|24314.9|24373.4|24341.4|24374.2|24342.2|24342.4|24310.4|0
1587334200000|2020-04-19 22:10:00|24368.2|24336.2|24344.9|24312.9|24377.9|24345.9|24340.4|24308.4|0
1587334500000|2020-04-19 22:15:00|24345.6|24313.6|24328.5|24296.5|24345.9|24313.9|24325.5|24293.5|0
1587334800000|2020-04-19 22:20:00|24330|24298|24292.4|24260.4|24332.2|24300.2|24287.1|24255.1|0
1587335100000|2020-04-19 22:25:00|24293.1|24261.1|24317.8|24285.8|24319.3|24287.3|24290.9|24258.9|0
1587335400000|2020-04-19 22:30:00|24314.8|24282.8|24317.3|24285.3|24329.4|24297.4|24304.3|24272.3|0
1587335700000|2020-04-19 22:35:00|24316.5|24284.5|24305.9|24273.9|24328.3|24296.3|24299.1|24267.1|0
1587336000000|2020-04-19 22:40:00|24305.1|24273.1|24300.7|24268.7|24313.4|24281.4|24296.9|24264.9|0
1587336300000|2020-04-19 22:45:00|24300|24268|24313.8|24281.8|24316.8|24284.8|24300|24268|0
1587336600000|2020-04-19 22:50:00|24315.3|24283.3|24329|24297|24330.5|24298.5|24313.8|24281.8|0
1587336900000|2020-04-19 22:55:00|24327.5|24295.5|24332|24300|24333.5|24301.5|24319.3|24287.3|0
1587337200000|2020-04-19 23:00:00|24331.3|24299.3|24314.7|24282.7|24338.7|24306.7|24314|24282|0
1587337500000|2020-04-19 23:05:00|24315.5|24283.5|24331|24299|24332.5|24300.5|24310.3|24278.3|0
1587337800000|2020-04-19 23:10:00|24332.5|24300.5|24343.3|24311.3|24343.7|24311.7|24331|24299|0
1587338100000|2020-04-19 23:15:00|24344|24312|24345.4|24313.4|24348.4|24316.4|24337.9|24305.9|0
1587338400000|2020-04-19 23:20:00|24345.5|24313.5|24354.5|24322.5|24356|24324|24345.5|24313.5|0
1587338700000|2020-04-19 23:25:00|24355.3|24323.3|24352.7|24320.7|24356|24324|24347.9|24315.9|0
1587339000000|2020-04-19 23:30:00|24354.2|24322.2|24354.3|24322.3|24357.2|24325.2|24346.5|24314.5|0
1587339300000|2020-04-19 23:35:00|24353.6|24321.6|24346.3|24314.3|24356.8|24324.8|24335.8|24303.8|0
1587339600000|2020-04-19 23:40:00|24347.8|24315.8|24340|24308|24347.8|24315.8|24329.9|24297.9|0
1587339900000|2020-04-19 23:45:00|24339.2|24307.2|24351.6|24319.6|24353.8|24321.8|24338.5|24306.5|0
1587340200000|2020-04-19 23:50:00|24350.8|24318.8|24323.9|24291.9|24351.6|24319.6|24322.4|24290.4|0
1587340500000|2020-04-19 23:55:00|24323.1|24291.1|24333.8|24301.8|24335|24303|24322.4|24290.4|0
1587340800000|2020-04-20 00:00:00|24335.3|24303.3|24342|24310|24358|24326|24335.3|24303.3|0
1587341100000|2020-04-20 00:05:00|24342.7|24310.7|24355.5|24323.5|24356.2|24324.2|24337.5|24305.5|0
1587341400000|2020-04-20 00:10:00|24354|24322|24368|24336|24368|24336|24350.2|24318.2|0
1587341700000|2020-04-20 00:15:00|24368.4|24336.4|24416.2|24384.2|24423.4|24391.4|24354.4|24322.4|0
1587342000000|2020-04-20 00:20:00|24416.6|24384.6|24405.4|24373.4|24426.3|24394.3|24392.4|24360.4|0
1587342300000|2020-04-20 00:25:00|24406.2|24374.2|24410.7|24378.7|24416.3|24384.3|24396.8|24364.8|0
1587342600000|2020-04-20 00:30:00|24411.4|24379.4|24478.5|24446.5|24480.2|24448.2|24411.4|24379.4|0
1587342900000|2020-04-20 00:35:00|24479.3|24447.3|24486.3|24454.3|24495.9|24463.9|24477.2|24445.2|0
1587343200000|2020-04-20 00:40:00|24486|24454|24473.2|24441.2|24486|24454|24464.7|24432.7|0
1587343500000|2020-04-20 00:45:00|24473.6|24441.6|24521.3|24489.3|24533.8|24501.8|24466.4|24434.4|0
1587343800000|2020-04-20 00:50:00|24519.2|24487.2|24504.9|24472.9|24521.3|24489.3|24494.4|24462.4|0
1587344100000|2020-04-20 00:55:00|24505.3|24473.3|24481.7|24449.7|24517.9|24485.9|24470.2|24438.2|0
1587344400000|2020-04-20 01:00:00|24481|24449|24421.2|24389.2|24481|24449|24420.1|24388.1|0
1587344700000|2020-04-20 01:05:00|24421.6|24389.6|24404.5|24372.5|24422.3|24390.3|24386.8|24354.8|0
1587345000000|2020-04-20 01:10:00|24403.7|24371.7|24340.7|24308.7|24405.2|24373.2|24340.7|24308.7|0
1587345300000|2020-04-20 01:15:00|24318|24286|24319.6|24312.6|24329.1|24322.1|24264.6|24257.6|1976
1587345600000|2020-04-20 01:20:00|24318.1|24311.1|24371.1|24364.1|24371.1|24364.1|24316.1|24309.1|2167
1587345900000|2020-04-20 01:25:00|24370.1|24363.1|24353.6|24346.6|24386.6|24379.6|24350.6|24343.6|1016
1587346200000|2020-04-20 01:30:00|24362.1|24355.1|24280.1|24273.1|24407.6|24400.6|24250.1|24243.1|4740
1587346500000|2020-04-20 01:35:00|24282.1|24275.1|24298.6|24291.6|24310.1|24303.1|24221.6|24214.6|3837
1587346800000|2020-04-20 01:40:00|24301.1|24294.1|24183.6|24176.6|24303.1|24296.1|24169.1|24162.1|3436
1587347100000|2020-04-20 01:45:00|24183.1|24176.1|24270.6|24263.6|24280.6|24273.6|24173.6|24166.6|2771
1587347400000|2020-04-20 01:50:00|24271.1|24264.1|24317.6|24310.6|24324.1|24317.1|24246.6|24239.6|2424
1587347700000|2020-04-20 01:55:00|24319.6|24312.6|24329.6|24322.6|24338.1|24331.1|24306.1|24299.1|2224
1587348000000|2020-04-20 02:00:00|24330.6|24323.6|24376.6|24369.6|24383.6|24376.6|24328.6|24321.6|2435
1587348300000|2020-04-20 02:05:00|24377.1|24370.1|24368.6|24361.6|24406.6|24399.6|24353.6|24346.6|2194
1587348600000|2020-04-20 02:10:00|24366.6|24359.6|24422.1|24415.1|24422.1|24415.1|24345.6|24338.6|2638
1587348900000|2020-04-20 02:15:00|24423.6|24416.6|24420.6|24413.6|24427.6|24420.6|24386.6|24379.6|1691
1587349200000|2020-04-20 02:20:00|24422.1|24415.1|24401.6|24394.6|24427.1|24420.1|24380.1|24373.1|1796
1587349500000|2020-04-20 02:25:00|24403.1|24396.1|24416.6|24409.6|24427.1|24420.1|24383.1|24376.1|1710
1587349800000|2020-04-20 02:30:00|24417.6|24410.6|24380.6|24373.6|24421.6|24414.6|24374.6|24367.6|1960
1587350100000|2020-04-20 02:35:00|24381.1|24374.1|24367.6|24360.6|24392.6|24385.6|24355.1|24348.1|1773
1587350400000|2020-04-20 02:40:00|24368.1|24361.1|24411.6|24404.6|24434.1|24427.1|24366.6|24359.6|2036
1587350700000|2020-04-20 02:45:00|24411.1|24404.1|24340.1|24333.1|24428.6|24421.6|24335.1|24328.1|2390
1587351000000|2020-04-20 02:50:00|24339.6|24332.6|24390.6|24383.6|24397.1|24390.1|24335.6|24328.6|1674
1587351300000|2020-04-20 02:55:00|24390.1|24383.1|24402.1|24395.1|24405.1|24398.1|24383.1|24376.1|966
1587351600000|2020-04-20 03:00:00|24402.6|24395.6|24409.6|24402.6|24421.1|24414.1|24378.1|24371.1|1298
1587351900000|2020-04-20 03:05:00|24408.6|24401.6|24390.6|24383.6|24412.1|24405.1|24366.6|24359.6|1107
1587352200000|2020-04-20 03:10:00|24389.6|24382.6|24416.6|24409.6|24423.6|24416.6|24382.6|24375.6|1293
1587352500000|2020-04-20 03:15:00|24417.1|24410.1|24458.6|24451.6|24462.1|24455.1|24403.6|24396.6|1952
1587352800000|2020-04-20 03:20:00|24458.1|24451.1|24438.6|24431.6|24466.1|24459.1|24433.1|24426.1|1339
1587353100000|2020-04-20 03:25:00|24438.1|24431.1|24410.6|24403.6|24445.1|24438.1|24403.6|24396.6|1208
1587353400000|2020-04-20 03:30:00|24411.1|24404.1|24397.1|24390.1|24429.6|24422.6|24392.6|24385.6|985
1587353700000|2020-04-20 03:35:00|24397.6|24390.6|24397.1|24390.1|24402.6|24395.6|24382.6|24375.6|681
1587354000000|2020-04-20 03:40:00|24396.6|24389.6|24391.6|24384.6|24398.6|24391.6|24378.1|24371.1|640
1587354300000|2020-04-20 03:45:00|24392.1|24385.1|24358.1|24351.1|24394.1|24387.1|24352.1|24345.1|780
1587354600000|2020-04-20 03:50:00|24357.1|24350.1|24365.1|24358.1|24371.1|24364.1|24353.1|24346.1|597
1587354900000|2020-04-20 03:55:00|24364.1|24357.1|24382.6|24375.6|24383.6|24376.6|24363.6|24356.6|540
1587355200000|2020-04-20 04:00:00|24399.3|24367.3|24391.8|24359.8|24401.1|24369.1|24390.9|24358.9|1
1587355500000|2020-04-20 04:05:00|24391.4|24359.4|24411.4|24379.4|24417|24385|24389.7|24357.7|0
1587355800000|2020-04-20 04:10:00|24411.8|24379.8|24400.3|24368.3|24415.7|24383.7|24390.3|24358.3|0
1587356100000|2020-04-20 04:15:00|24400|24368|24385.8|24353.8|24405.1|24373.1|24378.2|24346.2|0
1587356400000|2020-04-20 04:20:00|24385.4|24353.4|24403.3|24371.3|24409.8|24377.8|24385.4|24353.4|0
1587356700000|2020-04-20 04:25:00|24402.6|24370.6|24396.1|24364.1|24405.4|24373.4|24388.9|24356.9|0
1587357000000|2020-04-20 04:30:00|24396.4|24364.4|24409.3|24377.3|24414.4|24382.4|24391.8|24359.8|0
1587357300000|2020-04-20 04:35:00|24408.6|24376.6|24403.7|24371.7|24416.3|24384.3|24403.4|24371.4|0
1587357600000|2020-04-20 04:40:00|24404.1|24372.1|24381.8|24349.8|24404.1|24372.1|24381|24349|0
1587357900000|2020-04-20 04:45:00|24382.1|24350.1|24327.5|24295.5|24384.8|24352.8|24327.5|24295.5|0
1587358200000|2020-04-20 04:50:00|24327.9|24295.9|24348.2|24316.2|24349|24317|24324.6|24292.6|0
1587358500000|2020-04-20 04:55:00|24347.9|24315.9|24345.9|24313.9|24355.4|24323.4|24339.1|24307.1|33
1587358800000|2020-04-20 05:00:00|24345.5|24313.5|24342.6|24335.6|24370.1|24363.1|24309.1|24302.1|1911
1587359100000|2020-04-20 05:05:00|24341.6|24334.6|24332.6|24325.6|24353.6|24346.6|24331.1|24324.1|736
1587359400000|2020-04-20 05:10:00|24332.1|24325.1|24295.6|24288.6|24352.1|24345.1|24291.6|24284.6|1456
1587359700000|2020-04-20 05:15:00|24295.1|24288.1|24310.6|24303.6|24310.6|24303.6|24269.6|24262.6|1685
1587360000000|2020-04-20 05:20:00|24311.1|24304.1|24329.6|24322.6|24337.1|24330.1|24304.6|24297.6|965
1587360300000|2020-04-20 05:25:00|24330.1|24323.1|24347.6|24340.6|24349.1|24342.1|24329.1|24322.1|603
1587360600000|2020-04-20 05:30:00|24348.1|24341.1|24347.6|24340.6|24362.6|24355.6|24343.1|24336.1|998
1587360900000|2020-04-20 05:35:00|24346.6|24339.6|24315.6|24308.6|24360.1|24353.1|24310.6|24303.6|1257
1587361200000|2020-04-20 05:40:00|24315.1|24308.1|24312.6|24305.6|24333.6|24326.6|24307.6|24300.6|826
1587361500000|2020-04-20 05:45:00|24313.6|24306.6|24343.6|24336.6|24344.1|24337.1|24302.1|24295.1|912
1587361800000|2020-04-20 05:50:00|24342.6|24335.6|24321.1|24314.1|24357.1|24350.1|24311.1|24304.1|957
1587362100000|2020-04-20 05:55:00|24320.6|24313.6|24314.1|24307.1|24337.1|24330.1|24310.6|24303.6|769
1587362400000|2020-04-20 06:00:00|24313.6|24306.6|24282.6|24275.6|24334.1|24327.1|24277.6|24270.6|1801
1587362700000|2020-04-20 06:05:00|24283.6|24276.6|24300.1|24293.1|24309.6|24302.6|24269.1|24262.1|1453
1587363000000|2020-04-20 06:10:00|24299.6|24292.6|24283.6|24276.6|24317.6|24310.6|24275.6|24268.6|1199
1587363300000|2020-04-20 06:15:00|24283.1|24276.1|24308.6|24301.6|24315.1|24308.1|24266.6|24259.6|1094
1587363600000|2020-04-20 06:20:00|24307.6|24300.6|24315.6|24308.6|24321.1|24314.1|24292.1|24285.1|756
1587363900000|2020-04-20 06:25:00|24316.6|24309.6|24321.6|24314.6|24325.1|24318.1|24291.6|24284.6|730
1587364200000|2020-04-20 06:30:00|24322.1|24315.1|24296.6|24289.6|24330.6|24323.6|24292.6|24285.6|1044
1587364500000|2020-04-20 06:35:00|24295.6|24288.6|24322.6|24315.6|24326.6|24319.6|24294.1|24287.1|694
1587364800000|2020-04-20 06:40:00|24323.6|24316.6|24318.6|24311.6|24328.6|24321.6|24307.6|24300.6|537
1587365100000|2020-04-20 06:45:00|24319.1|24312.1|24343.1|24336.1|24345.1|24338.1|24317.6|24310.6|720
1587365400000|2020-04-20 06:50:00|24342.6|24335.6|24333.1|24326.1|24345.6|24338.6|24320.6|24313.6|801
1587365700000|2020-04-20 06:55:00|24332.6|24325.6|24362.6|24355.6|24370.1|24363.1|24331.6|24324.6|1017
1587366000000|2020-04-20 07:00:00|24363.1|24356.1|24303.1|24296.1|24368.6|24361.6|24302.1|24295.1|1432
1587366300000|2020-04-20 07:05:00|24303.6|24296.6|24299.6|24292.6|24323.1|24316.1|24296.6|24289.6|827
1587366600000|2020-04-20 07:10:00|24298.6|24291.6|24294.1|24287.1|24313.1|24306.1|24284.6|24277.6|935
1587366900000|2020-04-20 07:15:00|24293.6|24286.6|24273.6|24266.6|24305.6|24298.6|24269.1|24262.1|940
1587367200000|2020-04-20 07:20:00|24274.6|24267.6|24276.1|24269.1|24284.1|24277.1|24244.6|24237.6|1248
1587367500000|2020-04-20 07:25:00|24275.1|24268.1|24287.6|24280.6|24297.6|24290.6|24275.1|24268.1|752
1587367800000|2020-04-20 07:30:00|24288.1|24281.1|24299.1|24292.1|24312.1|24305.1|24285.6|24278.6|700
1587368100000|2020-04-20 07:35:00|24298.6|24291.6|24283.6|24276.6|24300.1|24293.1|24278.6|24271.6|775
1587368400000|2020-04-20 07:40:00|24283.1|24276.1|24313.1|24306.1|24321.1|24314.1|24282.1|24275.1|855
1587368700000|2020-04-20 07:45:00|24314.1|24307.1|24305.6|24298.6|24320.6|24313.6|24289.1|24282.1|1003
1587369000000|2020-04-20 07:50:00|24305.1|24298.1|24331.6|24324.6|24335.6|24328.6|24302.6|24295.6|1008
1587369300000|2020-04-20 07:55:00|24331.1|24324.1|24355.1|24348.1|24356.1|24349.1|24327.1|24320.1|1143
1587369600000|2020-04-20 08:00:00|24354.6|24347.6|24333.6|24326.6|24355.1|24348.1|24328.6|24321.6|715
1587369900000|2020-04-20 08:05:00|24333.1|24326.1|24304.6|24297.6|24334.1|24327.1|24294.6|24287.6|1182
1587370200000|2020-04-20 08:10:00|24306.6|24299.6|24304.1|24297.1|24321.6|24314.6|24296.1|24289.1|665
1587370500000|2020-04-20 08:15:00|24297.6|24290.6|24277.6|24270.6|24301.1|24294.1|24277.6|24270.6|648
1587370800000|2020-04-20 08:20:00|24279.1|24272.1|24248.1|24241.1|24282.6|24275.6|24245.6|24238.6|670
1587371100000|2020-04-20 08:25:00|24247.6|24240.6|24275.1|24268.1|24275.6|24268.6|24243.1|24236.1|682
1587371400000|2020-04-20 08:30:00|24274.9|24242.9|24260.7|24228.7|24285|24253|24249.2|24217.2|2
1587371700000|2020-04-20 08:35:00|24256.4|24224.4|24258.8|24226.8|24267.9|24235.9|24255.7|24223.7|0
1587372000000|2020-04-20 08:40:00|24258.4|24226.4|24271.3|24239.3|24274.4|24242.4|24258.4|24226.4|0
1587372300000|2020-04-20 08:45:00|24271.6|24239.6|24275.9|24243.9|24298.8|24266.8|24267|24235|0
1587372600000|2020-04-20 08:50:00|24275.5|24243.5|24269.5|24237.5|24289.8|24257.8|24268.4|24236.4|0
1587372900000|2020-04-20 08:55:00|24270.3|24238.3|24278.7|24246.7|24291.2|24259.2|24265.1|24233.1|0
1587373200000|2020-04-20 09:00:00|24280.8|24248.8|24301.3|24269.3|24307.1|24275.1|24278.7|24246.7|0
1587373500000|2020-04-20 09:05:00|24301.6|24269.6|24309.3|24277.3|24316|24284|24287.4|24255.4|0
1587373800000|2020-04-20 09:10:00|24311.4|24279.4|24314|24282|24318|24286|24298.5|24266.5|0
1587374100000|2020-04-20 09:15:00|24286.6|24276.6|24280.6|24270.6|24310.1|24300.1|24280.1|24270.1|270
1587374400000|2020-04-20 09:20:00|24281.1|24271.1|24285.6|24275.6|24293.6|24283.6|24270.6|24260.6|142
1587374700000|2020-04-20 09:25:00|24283.6|24273.6|24286.6|24276.6|24295.6|24285.6|24275.6|24265.6|99
1587375000000|2020-04-20 09:30:00|24287.1|24277.1|24279.1|24269.1|24297.1|24287.1|24277.6|24267.6|62
1587375300000|2020-04-20 09:35:00|24278.6|24268.6|24268.6|24258.6|24281.6|24271.6|24253.6|24243.6|213
1587375600000|2020-04-20 09:40:00|24269.1|24259.1|24283.1|24273.1|24286.1|24276.1|24266.6|24256.6|80
1587375900000|2020-04-20 09:45:00|24282.6|24272.6|24275.6|24265.6|24286.6|24276.6|24269.6|24259.6|110
1587376200000|2020-04-20 09:50:00|24276.1|24266.1|24267.6|24257.6|24283.6|24273.6|24262.6|24252.6|86
1587376500000|2020-04-20 09:55:00|24268.1|24258.1|24246.6|24236.6|24268.6|24258.6|24237.1|24227.1|188
1587376800000|2020-04-20 10:00:00|24247.1|24237.1|24231.1|24221.1|24250.6|24240.6|24230.6|24220.6|180
1587377100000|2020-04-20 10:05:00|24233.1|24223.1|24220.1|24210.1|24238.6|24228.6|24212.1|24202.1|231
1587377400000|2020-04-20 10:10:00|24221.1|24211.1|24208.6|24198.6|24233.6|24223.6|24197.1|24187.1|256
1587377700000|2020-04-20 10:15:00|24209.1|24199.1|24215.6|24205.6|24222.6|24212.6|24207.6|24197.6|92
1587378000000|2020-04-20 10:20:00|24216.1|24206.1|24164.1|24154.1|24228.6|24218.6|24157.6|24147.6|407
1587378300000|2020-04-20 10:25:00|24164.6|24154.6|24169.6|24159.6|24178.1|24168.1|24147.1|24137.1|306
1587378600000|2020-04-20 10:30:00|24170.1|24160.1|24171.6|24161.6|24181.6|24171.6|24163.1|24153.1|117
1587378900000|2020-04-20 10:35:00|24171.1|24161.1|24178.6|24168.6|24180.1|24170.1|24166.1|24156.1|85
1587379200000|2020-04-20 10:40:00|24178.1|24168.1|24162.1|24152.1|24187.1|24177.1|24145.6|24135.6|219
1587379500000|2020-04-20 10:45:00|24161.6|24151.6|24172.6|24162.6|24180.6|24170.6|24161.6|24151.6|118
1587379800000|2020-04-20 10:50:00|24172.1|24162.1|24178.6|24168.6|24182.1|24172.1|24162.1|24152.1|56
1587380100000|2020-04-20 10:55:00|24179.1|24169.1|24177.6|24167.6|24183.6|24173.6|24169.6|24159.6|93
1587380400000|2020-04-20 11:00:00|24177.1|24167.1|24186.6|24176.6|24193.1|24183.1|24170.1|24160.1|96
1587380700000|2020-04-20 11:05:00|24187.1|24177.1|24172.6|24162.6|24193.1|24183.1|24165.1|24155.1|93
1587381000000|2020-04-20 11:10:00|24172.1|24162.1|24158.1|24148.1|24181.6|24171.6|24158.1|24148.1|130
1587381300000|2020-04-20 11:15:00|24157.6|24147.6|24123.1|24113.1|24161.1|24151.1|24117.1|24107.1|355
1587381600000|2020-04-20 11:20:00|24123.6|24113.6|24123.6|24113.6|24128.6|24118.6|24110.6|24100.6|221
1587381900000|2020-04-20 11:25:00|24122.6|24112.6|24100.6|24090.6|24128.1|24118.1|24100.1|24090.1|215
1587382200000|2020-04-20 11:30:00|24101.1|24091.1|24129.1|24119.1|24134.1|24124.1|24094.6|24084.6|238
1587382500000|2020-04-20 11:35:00|24129.6|24119.6|24120.6|24110.6|24130.6|24120.6|24116.6|24106.6|103
1587382800000|2020-04-20 11:40:00|24121.1|24111.1|24116.6|24106.6|24121.6|24111.6|24102.1|24092.1|197
1587383100000|2020-04-20 11:45:00|24117.1|24107.1|24071.1|24061.1|24121.6|24111.6|24067.1|24057.1|450
1587383400000|2020-04-20 11:50:00|24071.6|24061.6|24083.6|24073.6|24086.6|24076.6|24061.6|24051.6|253
1587383700000|2020-04-20 11:55:00|24084.1|24074.1|24089.1|24079.1|24093.6|24083.6|24074.6|24064.6|240
1587384000000|2020-04-20 12:00:00|24089.6|24079.6|24087.6|24077.6|24107.6|24097.6|24082.6|24072.6|259
1587384300000|2020-04-20 12:05:00|24087.1|24077.1|24100.1|24090.1|24108.6|24098.6|24072.1|24062.1|207
1587384600000|2020-04-20 12:10:00|24100.6|24090.6|24108.1|24098.1|24114.1|24104.1|24092.1|24082.1|194
1587384900000|2020-04-20 12:15:00|24107.6|24097.6|24109.6|24099.6|24114.1|24104.1|24102.1|24092.1|132
1587385200000|2020-04-20 12:20:00|24110.1|24100.1|24103.1|24093.1|24114.6|24104.6|24097.1|24087.1|137
1587385500000|2020-04-20 12:25:00|24102.6|24092.6|24101.6|24091.6|24111.6|24101.6|24099.6|24089.6|71
1587385800000|2020-04-20 12:30:00|24103.1|24093.1|24088.6|24078.6|24108.6|24098.6|24085.6|24075.6|200
1587386100000|2020-04-20 12:35:00|24088.1|24078.1|24094.6|24084.6|24103.1|24093.1|24086.1|24076.1|87
1587386400000|2020-04-20 12:40:00|24093.6|24083.6|24111.1|24101.1|24120.6|24110.6|24091.6|24081.6|145
1587386700000|2020-04-20 12:45:00|24111.6|24101.6|24112.6|24102.6|24115.1|24105.1|24100.1|24090.1|120
1587387000000|2020-04-20 12:50:00|24113.6|24103.6|24096.1|24086.1|24113.6|24103.6|24091.6|24081.6|119
1587387300000|2020-04-20 12:55:00|24096.6|24086.6|24103.6|24093.6|24112.1|24102.1|24096.6|24086.6|79
1587387600000|2020-04-20 13:00:00|24104.1|24094.1|24106.6|24096.6|24114.6|24104.6|24094.6|24084.6|153
1587387900000|2020-04-20 13:05:00|24106.1|24096.1|24103.6|24093.6|24107.6|24097.6|24092.6|24082.6|113
1587388200000|2020-04-20 13:10:00|24104.1|24094.1|24084.6|24074.6|24112.1|24102.1|24083.1|24073.1|150
1587388500000|2020-04-20 13:15:00|24085.1|24075.1|24094.6|24084.6|24096.1|24086.1|24075.6|24065.6|235
1587388800000|2020-04-20 13:20:00|24095.1|24085.1|24107.6|24097.6|24115.6|24105.6|24092.6|24082.6|145
1587389100000|2020-04-20 13:25:00|24108.1|24098.1|24118.6|24108.6|24127.1|24117.1|24106.6|24096.6|257
1587389400000|2020-04-20 13:30:00|24120.6|24110.6|24099.1|24089.1|24120.6|24110.6|24086.6|24076.6|631
1587389700000|2020-04-20 13:35:00|24098.6|24088.6|24114.6|24104.6|24134.1|24124.1|24093.1|24083.1|443
1587390000000|2020-04-20 13:40:00|24114.1|24104.1|24119.1|24109.1|24133.1|24123.1|24112.1|24102.1|282
1587390300000|2020-04-20 13:45:00|24118.6|24108.6|24146.6|24136.6|24156.1|24146.1|24118.1|24108.1|414
1587390600000|2020-04-20 13:50:00|24147.1|24137.1|24151.1|24141.1|24172.6|24162.6|24145.1|24135.1|343
1587390900000|2020-04-20 13:55:00|24153.6|24143.6|24166.6|24156.6|24170.6|24160.6|24150.6|24140.6|231
1587391200000|2020-04-20 14:00:00|24166.1|24156.1|24175.1|24165.1|24179.6|24169.6|24147.1|24137.1|288
1587391500000|2020-04-20 14:05:00|24174.1|24164.1|24175.6|24165.6|24183.1|24173.1|24162.1|24152.1|336
1587391800000|2020-04-20 14:10:00|24175.1|24165.1|24186.1|24176.1|24198.1|24188.1|24173.6|24163.6|302
1587392100000|2020-04-20 14:15:00|24185.6|24175.6|24188.1|24178.1|24190.1|24180.1|24175.6|24165.6|177
1587392400000|2020-04-20 14:20:00|24187.6|24177.6|24195.6|24185.6|24202.6|24192.6|24172.1|24162.1|294
1587392700000|2020-04-20 14:25:00|24195.1|24185.1|24199.6|24189.6|24213.1|24203.1|24189.6|24179.6|303
1587393000000|2020-04-20 14:30:00|24200.1|24190.1|24201.1|24191.1|24218.6|24208.6|24195.1|24185.1|247
1587393300000|2020-04-20 14:35:00|24200.6|24190.6|24197.1|24187.1|24209.1|24199.1|24194.6|24184.6|148
1587393600000|2020-04-20 14:40:00|24196.6|24186.6|24219.1|24211.1|24225.6|24217.6|24196.1|24186.1|239
1587393900000|2020-04-20 14:45:00|24219.6|24211.6|24234.6|24226.6|24257.1|24249.1|24219.6|24211.6|469
1587394200000|2020-04-20 14:50:00|24234.1|24226.1|24247.6|24239.6|24255.1|24247.1|24233.1|24225.1|283
1587394500000|2020-04-20 14:55:00|24247.1|24239.1|24268.1|24260.1|24275.6|24267.6|24245.6|24237.6|382
1587394800000|2020-04-20 15:00:00|24269.1|24261.1|24289.1|24281.1|24295.6|24287.6|24266.1|24258.1|417
1587395100000|2020-04-20 15:05:00|24288.6|24280.6|24297.1|24289.1|24312.6|24304.6|24284.1|24276.1|363
1587395400000|2020-04-20 15:10:00|24296.6|24288.6|24266.1|24258.1|24303.1|24295.1|24266.1|24258.1|311
1587395700000|2020-04-20 15:15:00|24265.6|24257.6|24276.6|24268.6|24283.1|24275.1|24262.6|24254.6|241
1587396000000|2020-04-20 15:20:00|24277.1|24269.1|24293.1|24285.1|24302.6|24294.6|24270.6|24262.6|129
1587396300000|2020-04-20 15:25:00|24292.1|24284.1|24293.1|24285.1|24306.1|24298.1|24283.1|24275.1|229
1587396600000|2020-04-20 15:30:00|24292.1|24284.1|24290.1|24282.1|24292.1|24284.1|24274.1|24266.1|181
1587396900000|2020-04-20 15:35:00|24291.6|24283.6|24331.1|24323.1|24334.6|24326.6|24286.1|24278.1|440
1587397200000|2020-04-20 15:40:00|24329.6|24321.6|24310.6|24302.6|24334.1|24326.1|24309.6|24301.6|151
1587397500000|2020-04-20 15:45:00|24310.1|24302.1|24315.6|24307.6|24319.1|24311.1|24304.1|24296.1|125
1587397800000|2020-04-20 15:50:00|24317.1|24309.1|24297.6|24289.6|24317.1|24309.1|24295.1|24287.1|85
1587398100000|2020-04-20 15:55:00|24298.1|24290.1|24306.6|24298.6|24310.6|24302.6|24298.1|24290.1|67
1587398400000|2020-04-20 16:00:00|24307.1|24299.1|24294.6|24286.6|24311.1|24303.1|24290.1|24282.1|178
1587398700000|2020-04-20 16:05:00|24294.1|24286.1|24309.1|24301.1|24311.6|24303.6|24292.6|24284.6|97
1587399000000|2020-04-20 16:10:00|24309.6|24301.6|24287.6|24279.6|24311.1|24303.1|24284.1|24276.1|94
1587399300000|2020-04-20 16:15:00|24288.1|24280.1|24295.1|24287.1|24303.1|24295.1|24286.6|24278.6|68
1587399600000|2020-04-20 16:20:00|24294.6|24286.6|24295.6|24287.6|24300.6|24292.6|24282.6|24274.6|101
1587399900000|2020-04-20 16:25:00|24297.6|24289.6|24285.1|24277.1|24301.6|24293.6|24282.1|24274.1|88
1587400200000|2020-04-20 16:30:00|24284.6|24276.6|24293.6|24285.6|24294.6|24286.6|24283.6|24275.6|44
1587400500000|2020-04-20 16:35:00|24294.1|24286.1|24296.6|24288.6|24306.6|24298.6|24293.1|24285.1|87
1587400800000|2020-04-20 16:40:00|24296.1|24288.1|24291.1|24283.1|24299.1|24291.1|24288.1|24280.1|53
1587401100000|2020-04-20 16:45:00|24290.6|24282.6|24296.6|24288.6|24298.6|24290.6|24288.6|24280.6|52
1587401400000|2020-04-20 16:50:00|24296.1|24288.1|24287.6|24279.6|24296.6|24288.6|24285.6|24277.6|34
1587401700000|2020-04-20 16:55:00|24288.1|24280.1|24292.1|24284.1|24303.6|24295.6|24283.6|24275.6|110
1587402000000|2020-04-20 17:00:00|24294.1|24286.1|24244.1|24236.1|24294.1|24286.1|24244.1|24236.1|209
1587402300000|2020-04-20 17:05:00|24244.6|24236.6|24248.6|24240.6|24260.6|24252.6|24244.6|24236.6|76
1587402600000|2020-04-20 17:10:00|24248.1|24240.1|24238.6|24230.6|24251.6|24243.6|24236.1|24228.1|73
1587402900000|2020-04-20 17:15:00|24239.1|24231.1|24226.1|24218.1|24239.1|24231.1|24223.6|24215.6|97
1587403200000|2020-04-20 17:20:00|24224.6|24216.6|24223.1|24215.1|24240.1|24232.1|24217.6|24209.6|114
1587403500000|2020-04-20 17:25:00|24222.6|24214.6|24229.1|24221.1|24236.1|24228.1|24222.6|24214.6|51
1587403800000|2020-04-20 17:30:00|24229.6|24221.6|24226.6|24218.6|24232.1|24224.1|24218.6|24210.6|81
1587404100000|2020-04-20 17:35:00|24226.1|24218.1|24218.6|24210.6|24228.6|24220.6|24204.6|24196.6|72
1587404400000|2020-04-20 17:40:00|24217.6|24209.6|24219.1|24211.1|24229.1|24221.1|24216.1|24208.1|67
1587404700000|2020-04-20 17:45:00|24219.6|24211.6|24213.6|24205.6|24222.1|24214.1|24204.6|24196.6|45
1587405000000|2020-04-20 17:50:00|24213.1|24205.1|24231.6|24223.6|24232.6|24224.6|24213.1|24205.1|56
1587405300000|2020-04-20 17:55:00|24232.1|24224.1|24215.1|24207.1|24233.6|24225.6|24213.6|24205.6|64
1587405600000|2020-04-20 18:00:00|24214.6|24206.6|24225.6|24217.6|24229.1|24221.1|24207.6|24199.6|31
1587405900000|2020-04-20 18:05:00|24226.1|24218.1|24217.6|24209.6|24226.1|24218.1|24214.1|24206.1|20
1587406200000|2020-04-20 18:10:00|24218.1|24210.1|24180.1|24172.1|24221.6|24213.6|24177.6|24169.6|127
1587406500000|2020-04-20 18:15:00|24180.6|24172.6|24161.6|24153.6|24188.6|24180.6|24159.1|24151.1|91
1587406800000|2020-04-20 18:20:00|24161.1|24153.1|24153.1|24145.1|24168.1|24160.1|24152.1|24144.1|111
1587407100000|2020-04-20 18:25:00|24153.6|24145.6|24135.6|24127.6|24157.6|24149.6|24132.1|24124.1|167
1587407400000|2020-04-20 18:30:00|24133.1|24125.1|24158.1|24150.1|24173.6|24165.6|24133.1|24125.1|75
1587407700000|2020-04-20 18:35:00|24157.6|24149.6|24162.6|24154.6|24172.6|24164.6|24150.6|24142.6|38
1587408000000|2020-04-20 18:40:00|24163.1|24155.1|24134.6|24126.6|24170.6|24162.6|24134.1|24126.1|109
1587408300000|2020-04-20 18:45:00|24135.1|24127.1|24136.1|24128.1|24141.1|24133.1|24122.1|24114.1|128
1587408600000|2020-04-20 18:50:00|24135.6|24127.6|24101.6|24093.6|24137.6|24129.6|24101.6|24093.6|210
1587408900000|2020-04-20 18:55:00|24103.6|24095.6|24087|24057|24103.6|24095.6|24077.6|24056.7|233
1587409200000|2020-04-20 19:00:00|24086.7|24056.7|24138.4|24108.4|24150.8|24120.8|24084.8|24054.8|0
1587409500000|2020-04-20 19:05:00|24136.5|24106.5|24130.5|24100.5|24140.7|24110.7|24111|24081|0
1587409800000|2020-04-20 19:10:00|24131.4|24101.4|24136.2|24106.2|24153.6|24123.6|24125.6|24095.6|0
1587410100000|2020-04-20 19:15:00|24134.5|24104.5|24133.9|24103.9|24155.9|24125.9|24122.2|24092.2|0
1587410400000|2020-04-20 19:20:00|24133|24103|24157.5|24127.5|24157.8|24127.8|24129.1|24099.1|0
1587410700000|2020-04-20 19:25:00|24157.2|24127.2|24170.9|24140.9|24171.7|24141.7|24135.9|24105.9|0
1587411000000|2020-04-20 19:30:00|24171.7|24141.7|24195|24165|24198.2|24168.2|24157|24127|0
1587411300000|2020-04-20 19:35:00|24195.3|24165.3|24160|24130|24195.9|24165.9|24159.7|24129.7|0
1587411600000|2020-04-20 19:40:00|24159.4|24129.4|24172.2|24142.2|24178.5|24148.5|24150.4|24120.4|0
1587411900000|2020-04-20 19:45:00|24172.8|24142.8|24162.8|24132.8|24176.9|24146.9|24147.7|24117.7|0
1587412200000|2020-04-20 19:50:00|24164.5|24134.5|24144.4|24114.4|24164.5|24134.5|24118.4|24088.4|0
1587412500000|2020-04-20 19:55:00|24144.1|24114.1|24122.9|24092.9|24166.1|24136.1|24122.9|24092.9|0
1587412800000|2020-04-20 20:00:00|24122.4|24092.4|24119.7|24089.7|24137.7|24107.7|24113.5|24083.5|0
1587413100000|2020-04-20 20:05:00|24118.2|24088.2|24070.9|24040.9|24118.2|24088.2|24067.5|24037.5|0
1587413400000|2020-04-20 20:10:00|24072.3|24042.3|24078.6|24048.6|24100.8|24070.8|24070.4|24040.4|0
1587413700000|2020-04-20 20:15:00|24078.9|24048.9|24078.6|24048.6|24080.5|24050.5|24075.7|24045.7|0
1587414000000|2020-04-20 20:20:00|24077.9|24047.9|24080.2|24050.2|24083.7|24053.7|24077.9|24047.9|0
1587414300000|2020-04-20 20:25:00|24080.4|24050.4|24083.3|24053.3|24083.5|24053.5|24080.4|24050.4|0
1587414600000|2020-04-20 20:30:00|24086.9|24056.9|24100.6|24070.6|24105.1|24075.1|24074.9|24044.9|0
1587414900000|2020-04-20 20:35:00|24102.1|24072.1|24091.7|24061.7|24108.1|24078.1|24090.2|24060.2|0
1587415200000|2020-04-20 20:40:00|24093.1|24063.1|24112.6|24082.6|24115.6|24085.6|24093.1|24063.1|0
1587415500000|2020-04-20 20:45:00|24114.1|24084.1|24104.8|24074.8|24121.6|24091.6|24099.1|24069.1|0
1587415800000|2020-04-20 20:50:00|24103.3|24073.3|24115.1|24085.1|24115.1|24085.1|24102|24072|0
1587416100000|2020-04-20 20:55:00|24116.6|24086.6|24103.1|24073.1|24119.6|24089.6|24103.1|24073.1|0
1587416400000|2020-04-20 21:00:00|24106.8|24076.8|24113.5|24083.5|24113.5|24083.5|24104.1|24074.1|0
1587416700000|2020-04-20 21:05:00|24112.4|24082.4|24107|24077|24112.4|24082.4|24105.7|24075.7|0
1587417000000|2020-04-20 21:10:00|24109.2|24079.2|24108.6|24078.6|24110.7|24080.7|24107.9|24077.9|0
1587417300000|2020-04-20 21:15:00|24109|24079|24109.3|24079.3|24110.7|24080.7|24108.3|24078.3|0
1587417600000|2020-04-20 21:20:00|24109.1|24079.1|24117.3|24087.3|24117.3|24087.3|24109.1|24079.1|0
1587417900000|2020-04-20 21:25:00|24115.3|24085.3|24113.3|24083.3|24115.3|24085.3|24110.9|24080.9|0
1587418200000|2020-04-20 21:30:00|24113.7|24083.7|24113.4|24083.4|24113.7|24083.7|24112.5|24082.5|0
1587418500000|2020-04-20 21:35:00|24113|24083|24119|24089|24119|24089|24110.8|24080.8|0
1587418800000|2020-04-20 21:40:00|24118.6|24088.6|24118.4|24088.4|24119.9|24089.9|24117.5|24087.5|0
1587419100000|2020-04-20 21:45:00|24118.6|24088.6|24120|24090|24120.2|24090.2|24116.9|24086.9|0
1587419400000|2020-04-20 21:50:00|24119.4|24089.4|24120.4|24090.4|24122|24092|24119.4|24089.4|0
1587419700000|2020-04-20 21:55:00|24120.8|24090.8|24114.5|24084.5|24120.8|24090.8|24111.6|24081.6|0
1587420000000|2020-04-20 22:00:00|24099.3|24069.3|24128.6|24098.6|24148.1|24118.1|24094.8|24064.8|0
1587420300000|2020-04-20 22:05:00|24133.1|24103.1|24122.1|24092.1|24137.1|24107.1|24113.9|24083.9|0
1587420600000|2020-04-20 22:10:00|24122.9|24092.9|24117.2|24087.2|24128.9|24098.9|24115.4|24085.4|0
1587420900000|2020-04-20 22:15:00|24117.3|24087.3|24109.8|24079.8|24124|24094|24109.8|24079.8|0
1587421200000|2020-04-20 22:20:00|24110.5|24080.5|24125.1|24095.1|24130.3|24100.3|24109.8|24079.8|0
1587421500000|2020-04-20 22:25:00|24125.8|24095.8|24123.6|24093.6|24127.3|24097.3|24113.8|24083.8|0
1587421800000|2020-04-20 22:30:00|24125.1|24095.1|24160.9|24130.9|24204.9|24174.9|24122.8|24092.8|0
1587422100000|2020-04-20 22:35:00|24161.6|24131.6|24187.7|24157.7|24189.4|24159.4|24159.4|24129.4|0
1587422400000|2020-04-20 22:40:00|24187|24157|24166.7|24136.7|24187|24157|24162.2|24132.2|0
1587422700000|2020-04-20 22:45:00|24164.4|24134.4|24161.3|24131.3|24173.3|24143.3|24160.6|24130.6|0
1587423000000|2020-04-20 22:50:00|24163.6|24133.6|24184|24154|24193|24163|24162.8|24132.8|0
1587423300000|2020-04-20 22:55:00|24182.5|24152.5|24190.3|24160.3|24193|24163|24176.8|24146.8|0
1587423600000|2020-04-20 23:00:00|24189.5|24159.5|24198|24168|24214.8|24184.8|24188.8|24158.8|0
1587423900000|2020-04-20 23:05:00|24197.7|24167.7|24174.4|24144.4|24197.7|24167.7|24169.9|24139.9|0
1587424200000|2020-04-20 23:10:00|24172.9|24142.9|24180.3|24150.3|24182|24152|24170|24140|0
1587424500000|2020-04-20 23:15:00|24178.8|24148.8|24171.3|24141.3|24180.3|24150.3|24166.8|24136.8|0
1587424800000|2020-04-20 23:20:00|24170.5|24140.5|24185.5|24155.5|24189.2|24159.2|24169.8|24139.8|0
1587425100000|2020-04-20 23:25:00|24184.7|24154.7|24163.5|24133.5|24187.7|24157.7|24162.7|24132.7|0
1587425400000|2020-04-20 23:30:00|24160.5|24130.5|24163|24133|24166|24136|24150.3|24120.3|0
1587425700000|2020-04-20 23:35:00|24158.5|24128.5|24175.2|24145.2|24182|24152|24149.6|24119.6|0
1587426000000|2020-04-20 23:40:00|24178.2|24148.2|24177.5|24147.5|24186.5|24156.5|24169.2|24139.2|0
1587426300000|2020-04-20 23:45:00|24176|24146|24136.7|24106.7|24177.5|24147.5|24134.4|24104.4|0
1587426600000|2020-04-20 23:50:00|24135.2|24105.2|24139.5|24109.5|24140.3|24110.3|24121.6|24091.6|0
1587426900000|2020-04-20 23:55:00|24140.3|24110.3|24155.1|24125.1|24157.4|24127.4|24139.5|24109.5|0
1587427200000|2020-04-21 00:00:00|24155.9|24125.9|24182.4|24152.4|24182.4|24152.4|24154.4|24124.4|0
1587427500000|2020-04-21 00:05:00|24180.9|24150.9|24180.9|24150.9|24188.4|24158.4|24166|24136|0
1587427800000|2020-04-21 00:10:00|24179.4|24149.4|24137.9|24107.9|24182.4|24152.4|24134.2|24104.2|0
1587428100000|2020-04-21 00:15:00|24137.2|24107.2|24125.1|24095.1|24137.2|24107.2|24106.1|24076.1|0
1587428400000|2020-04-21 00:20:00|24127.2|24097.2|24139.9|24109.9|24141.4|24111.4|24104.2|24074.2|0
1587428700000|2020-04-21 00:25:00|24140.3|24110.3|24158.6|24128.6|24163.7|24133.7|24129.7|24099.7|0
1587429000000|2020-04-21 00:30:00|24160.7|24130.7|24154|24124|24172.1|24142.1|24147.1|24117.1|0
1587429300000|2020-04-21 00:35:00|24153.6|24123.6|24182.2|24152.2|24189.5|24159.5|24147.9|24117.9|0
1587429600000|2020-04-21 00:40:00|24182.6|24152.6|24194.3|24164.3|24195.7|24165.7|24172.5|24142.5|0
1587429900000|2020-04-21 00:45:00|24194.7|24164.7|24206.7|24176.7|24248.4|24218.4|24191.4|24161.4|0
1587430200000|2020-04-21 00:50:00|24207|24177|24184.3|24154.3|24208.2|24178.2|24176.3|24146.3|0
1587430500000|2020-04-21 00:55:00|24183.9|24153.9|24177.7|24147.7|24193.3|24163.3|24166.8|24136.8|0
1587430800000|2020-04-21 01:00:00|24179.8|24149.8|24181.7|24151.7|24202.8|24172.8|24179.8|24149.8|0
1587431100000|2020-04-21 01:05:00|24182.4|24152.4|24145.9|24115.9|24182.4|24152.4|24135|24105|0
1587431400000|2020-04-21 01:10:00|24148.1|24118.1|24148.3|24118.3|24162.7|24132.7|24135.8|24105.8|0
1587431700000|2020-04-21 01:15:00|24151.5|24121.5|24165.1|24160.1|24169.6|24164.6|24065.6|24060.6|2701
1587432000000|2020-04-21 01:20:00|24167.6|24162.6|24193.6|24188.6|24213.1|24208.1|24157.6|24152.6|2235
1587432300000|2020-04-21 01:25:00|24192.1|24187.1|24213.1|24208.1|24213.6|24208.6|24170.1|24165.1|1224
1587432600000|2020-04-21 01:30:00|24212.6|24207.6|24153.6|24148.6|24236.1|24231.1|24121.1|24116.1|3898
1587432900000|2020-04-21 01:35:00|24153.1|24148.1|24089.6|24084.6|24172.6|24167.6|24088.6|24083.6|3430
1587433200000|2020-04-21 01:40:00|24090.6|24085.6|24019.6|24014.6|24095.6|24090.6|24001.1|23996.1|4893
1587433500000|2020-04-21 01:45:00|24018.1|24013.1|23911.6|23906.6|24018.1|24013.1|23880.6|23875.6|5708
1587433800000|2020-04-21 01:50:00|23912.1|23907.1|23909.6|23904.6|23915.1|23910.1|23861.6|23856.6|4617
1587434100000|2020-04-21 01:55:00|23911.6|23906.6|23813.6|23808.6|23911.6|23906.6|23804.6|23799.6|4858
1587434400000|2020-04-21 02:00:00|23814.1|23809.1|23861.6|23856.6|23878.1|23873.1|23806.1|23801.1|3662
1587434700000|2020-04-21 02:05:00|23864.6|23859.6|23810.6|23805.6|23867.6|23862.6|23797.6|23792.6|3207
1587435000000|2020-04-21 02:10:00|23810.1|23805.1|23849.1|23844.1|23870.6|23865.6|23804.1|23799.1|2481
1587435300000|2020-04-21 02:15:00|23849.6|23844.6|23850.1|23845.1|23866.6|23861.6|23791.1|23786.1|2924
1587435600000|2020-04-21 02:20:00|23849.6|23844.6|23799.6|23794.6|23849.6|23844.6|23797.6|23792.6|1596
1587435900000|2020-04-21 02:25:00|23798.6|23793.6|23733.6|23728.6|23809.6|23804.6|23711.6|23706.6|4389
1587436200000|2020-04-21 02:30:00|23735.6|23730.6|23710.6|23705.6|23742.1|23737.1|23700.6|23695.6|2732
1587436500000|2020-04-21 02:35:00|23710.1|23705.1|23663.6|23658.6|23719.6|23714.6|23631.6|23626.6|3469
1587436800000|2020-04-21 02:40:00|23661.1|23656.1|23676.1|23671.1|23688.1|23683.1|23623.1|23618.1|3058
1587437100000|2020-04-21 02:45:00|23677.6|23672.6|23776.6|23771.6|23780.1|23775.1|23669.6|23664.6|4001
1587437400000|2020-04-21 02:50:00|23783.6|23778.6|23753.6|23748.6|23809.1|23804.1|23742.1|23737.1|3660
1587437700000|2020-04-21 02:55:00|23752.1|23747.1|23733.8|23728.8|23759.6|23754.6|23729.8|23724.8|1629
1587438000000|2020-04-21 03:00:00|23734.8|23729.8|23732.8|23727.8|23741.3|23736.3|23686.3|23681.3|2366
1587438300000|2020-04-21 03:05:00|23734.8|23729.8|23781.8|23776.8|23785.8|23780.8|23718.3|23713.3|1685
1587438600000|2020-04-21 03:10:00|23781.3|23776.3|23754.8|23749.8|23784.8|23779.8|23750.8|23745.8|1189
1587438900000|2020-04-21 03:15:00|23753.8|23748.8|23714.3|23709.3|23767.3|23762.3|23714.3|23709.3|1538
1587439200000|2020-04-21 03:20:00|23714.8|23709.8|23721.8|23716.8|23746.3|23741.3|23711.8|23706.8|929
1587439500000|2020-04-21 03:25:00|23721.3|23716.3|23720.3|23715.3|23735.8|23730.8|23699.8|23694.8|955
1587439800000|2020-04-21 03:30:00|23722.3|23717.3|23738.3|23733.3|23747.8|23742.8|23717.8|23712.8|753
1587440100000|2020-04-21 03:35:00|23738.8|23733.8|23728.3|23723.3|23747.3|23742.3|23723.8|23718.8|380
1587440400000|2020-04-21 03:40:00|23727.8|23722.8|23693.3|23688.3|23731.3|23726.3|23693.3|23688.3|1062
1587440700000|2020-04-21 03:45:00|23694.8|23689.8|23714.8|23709.8|23716.3|23711.3|23691.3|23686.3|579
1587441000000|2020-04-21 03:50:00|23716.3|23711.3|23717.3|23712.3|23734.3|23729.3|23712.3|23707.3|1054
1587441300000|2020-04-21 03:55:00|23715.8|23710.8|23733.8|23728.8|23735.3|23730.3|23714.8|23709.8|313
1587441600000|2020-04-21 04:00:00|23734.8|23729.8|23798.8|23768.8|23805.7|23775.7|23728.7|23698.7|1
1587441900000|2020-04-21 04:05:00|23799.6|23769.6|23766.3|23736.3|23799.6|23769.6|23766.3|23736.3|0
1587442200000|2020-04-21 04:10:00|23766|23736|23763.4|23733.4|23770.1|23740.1|23755.1|23725.1|0
1587442500000|2020-04-21 04:15:00|23765.5|23735.5|23748.7|23718.7|23766.2|23736.2|23722.3|23692.3|0
1587442800000|2020-04-21 04:20:00|23748|23718|23774.7|23744.7|23780.7|23750.7|23745.4|23715.4|0
1587443100000|2020-04-21 04:25:00|23774.3|23744.3|23783.6|23753.6|23784|23754|23765.3|23735.3|0
1587443400000|2020-04-21 04:30:00|23785.7|23755.7|23818.7|23788.7|23825.1|23795.1|23778.2|23748.2|0
1587443700000|2020-04-21 04:35:00|23818.3|23788.3|23792.6|23762.6|23823.8|23793.8|23787.2|23757.2|0
1587444000000|2020-04-21 04:40:00|23793|23763|23773.9|23743.9|23798.6|23768.6|23770.3|23740.3|0
1587444300000|2020-04-21 04:45:00|23774.3|23744.3|23792.3|23762.3|23802|23772|23774.3|23744.3|0
1587444600000|2020-04-21 04:50:00|23793|23763|23792.5|23762.5|23804.8|23774.8|23779.2|23749.2|0
1587444900000|2020-04-21 04:55:00|23794.6|23764.6|23774.1|23744.1|23795|23765|23770.9|23740.9|38
1587445200000|2020-04-21 05:00:00|23776.3|23746.3|23723.8|23718.8|23776.3|23751.3|23715.3|23710.3|1165
1587445500000|2020-04-21 05:05:00|23723.3|23718.3|23731.3|23726.3|23736.3|23731.3|23703.3|23698.3|1022
1587445800000|2020-04-21 05:10:00|23730.8|23725.8|23754.8|23749.8|23760.3|23755.3|23717.3|23712.3|1024
1587446100000|2020-04-21 05:15:00|23754.3|23749.3|23784.3|23779.3|23784.8|23779.8|23739.3|23734.3|1088
1587446400000|2020-04-21 05:20:00|23786.3|23781.3|23759.3|23754.3|23803.8|23798.8|23755.8|23750.8|1356
1587446700000|2020-04-21 05:25:00|23758.8|23753.8|23732.8|23727.8|23764.3|23759.3|23721.8|23716.8|1047
1587447000000|2020-04-21 05:30:00|23733.8|23728.8|23765.3|23760.3|23768.8|23763.8|23723.8|23718.8|927
1587447300000|2020-04-21 05:35:00|23767.3|23762.3|23731.3|23726.3|23769.8|23764.8|23727.8|23722.8|851
1587447600000|2020-04-21 05:40:00|23730.8|23725.8|23731.3|23726.3|23740.3|23735.3|23716.8|23711.8|692
1587447900000|2020-04-21 05:45:00|23730.8|23725.8|23720.8|23715.8|23732.3|23727.3|23709.8|23704.8|711
1587448200000|2020-04-21 05:50:00|23719.8|23714.8|23751.8|23746.8|23754.8|23749.8|23719.8|23714.8|789
1587448500000|2020-04-21 05:55:00|23751.3|23746.3|23727.8|23722.8|23763.3|23758.3|23727.8|23722.8|660
1587448800000|2020-04-21 06:00:00|23726.8|23721.8|23775.8|23770.8|23789.3|23784.3|23726.8|23721.8|1527
1587449100000|2020-04-21 06:05:00|23776.3|23771.3|23771.8|23766.8|23794.3|23789.3|23768.8|23763.8|831
1587449400000|2020-04-21 06:10:00|23770.8|23765.8|23783.8|23778.8|23801.8|23796.8|23770.3|23765.3|912
1587449700000|2020-04-21 06:15:00|23783.3|23778.3|23845.8|23840.8|23845.8|23840.8|23778.8|23773.8|2133
1587450000000|2020-04-21 06:20:00|23845.3|23840.3|23868.8|23863.8|23893.8|23888.8|23842.8|23837.8|2458
1587450300000|2020-04-21 06:25:00|23869.3|23864.3|23852.8|23847.8|23874.8|23869.8|23835.3|23830.3|1286
1587450600000|2020-04-21 06:30:00|23853.8|23848.8|23842.8|23837.8|23864.3|23859.3|23836.8|23831.8|854
1587450900000|2020-04-21 06:35:00|23843.3|23838.3|23849.3|23844.3|23867.3|23862.3|23837.3|23832.3|789
1587451200000|2020-04-21 06:40:00|23849.8|23844.8|23826.3|23821.3|23857.3|23852.3|23816.8|23811.8|1072
1587451500000|2020-04-21 06:45:00|23825.8|23820.8|23811.8|23806.8|23836.3|23831.3|23805.3|23800.3|930
1587451800000|2020-04-21 06:50:00|23810.8|23805.8|23816.8|23811.8|23826.8|23821.8|23804.8|23799.8|728
1587452100000|2020-04-21 06:55:00|23816.3|23811.3|23818.8|23813.8|23832.8|23827.8|23813.8|23808.8|554
1587452400000|2020-04-21 07:00:00|23817.8|23812.8|23847.3|23842.3|23856.8|23851.8|23809.8|23804.8|1215
1587452700000|2020-04-21 07:05:00|23847.8|23842.8|23833.8|23828.8|23871.8|23866.8|23828.8|23823.8|1078
1587453000000|2020-04-21 07:10:00|23833.3|23828.3|23818.8|23813.8|23835.8|23830.8|23812.8|23807.8|762
1587453300000|2020-04-21 07:15:00|23819.3|23814.3|23784.8|23779.8|23833.8|23828.8|23781.8|23776.8|1286
1587453600000|2020-04-21 07:20:00|23784.3|23779.3|23787.3|23782.3|23791.3|23786.3|23773.8|23768.8|955
1587453900000|2020-04-21 07:25:00|23786.8|23781.8|23791.3|23786.3|23810.8|23805.8|23779.3|23774.3|870
1587454200000|2020-04-21 07:30:00|23790.8|23785.8|23787.3|23782.3|23803.8|23798.8|23777.8|23772.8|863
1587454500000|2020-04-21 07:35:00|23785.8|23780.8|23780.8|23775.8|23807.8|23802.8|23775.3|23770.3|1018
1587454800000|2020-04-21 07:40:00|23781.3|23776.3|23745.8|23740.8|23782.3|23777.3|23732.8|23727.8|1460
1587455100000|2020-04-21 07:45:00|23745.3|23740.3|23746.8|23741.8|23753.8|23748.8|23729.8|23724.8|1415
1587455400000|2020-04-21 07:50:00|23747.3|23742.3|23745.8|23740.8|23759.3|23754.3|23738.8|23733.8|1039
1587455700000|2020-04-21 07:55:00|23746.3|23741.3|23747.3|23742.3|23761.3|23756.3|23735.8|23730.8|1489
1587456000000|2020-04-21 08:00:00|23747.8|23742.8|23754.8|23749.8|23766.3|23761.3|23716.8|23711.8|1841
1587456300000|2020-04-21 08:05:00|23755.3|23750.3|23754.3|23749.3|23760.3|23755.3|23735.3|23730.3|1901
1587456600000|2020-04-21 08:10:00|23753.8|23748.8|23723.8|23718.8|23753.8|23748.8|23723.3|23718.3|1454
1587456900000|2020-04-21 08:15:00|23713.3|23708.3|23740.8|23735.8|23749.8|23744.8|23710.8|23705.8|951
1587457200000|2020-04-21 08:20:00|23744.8|23739.8|23718.8|23713.8|23749.8|23744.8|23718.8|23713.8|746
1587457500000|2020-04-21 08:25:00|23718.3|23713.3|23726.8|23721.8|23729.3|23724.3|23690.3|23685.3|1449
1587457800000|2020-04-21 08:30:00|23752|23722|23714.4|23684.4|23752.5|23722.5|23708.7|23678.7|1
1587458100000|2020-04-21 08:35:00|23715.2|23685.2|23740.5|23710.5|23744.7|23714.7|23715.2|23685.2|0
1587458400000|2020-04-21 08:40:00|23744.7|23714.7|23727.7|23697.7|23747.6|23717.6|23718.3|23688.3|0
1587458700000|2020-04-21 08:45:00|23726.2|23696.2|23766.9|23736.9|23777.6|23747.6|23720.6|23690.6|0
1587459000000|2020-04-21 08:50:00|23766.2|23736.2|23783.7|23753.7|23796.8|23766.8|23766.2|23736.2|0
1587459300000|2020-04-21 08:55:00|23779.5|23749.5|23752|23722|23788.6|23758.6|23751.6|23721.6|0
1587459600000|2020-04-21 09:00:00|23756.2|23726.2|23769.3|23739.3|23795.1|23765.1|23751.6|23721.6|0
1587459900000|2020-04-21 09:05:00|23768.5|23738.5|23779|23749|23785.7|23755.7|23759.1|23729.1|0
1587460200000|2020-04-21 09:10:00|23778.3|23748.3|23708.3|23678.3|23797|23767|23704.6|23674.6|0
1587460500000|2020-04-21 09:15:00|23710.4|23680.4|23669.3|23661.3|23712.5|23695.3|23644.3|23636.3|1188
1587460800000|2020-04-21 09:20:00|23670.8|23662.8|23662.8|23654.8|23685.8|23677.8|23662.3|23654.3|218
1587461100000|2020-04-21 09:25:00|23662.3|23654.3|23632.8|23624.8|23662.3|23654.3|23627.8|23619.8|358
1587461400000|2020-04-21 09:30:00|23632.3|23624.3|23609.3|23601.3|23648.8|23640.8|23596.8|23588.8|458
1587461700000|2020-04-21 09:35:00|23609.8|23601.8|23626.8|23618.8|23646.3|23638.3|23609.8|23601.8|439
1587462000000|2020-04-21 09:40:00|23626.3|23618.3|23630.3|23622.3|23643.3|23635.3|23619.8|23611.8|366
1587462300000|2020-04-21 09:45:00|23630.8|23622.8|23635.8|23627.8|23637.3|23629.3|23602.8|23594.8|287
1587462600000|2020-04-21 09:50:00|23636.3|23628.3|23614.8|23606.8|23636.8|23628.8|23609.3|23601.3|157
1587462900000|2020-04-21 09:55:00|23615.3|23607.3|23619.8|23611.8|23622.3|23614.3|23582.8|23574.8|298
1587463200000|2020-04-21 10:00:00|23617.8|23609.8|23618.3|23610.3|23637.8|23629.8|23615.8|23607.8|439
1587463500000|2020-04-21 10:05:00|23617.8|23609.8|23615.3|23607.3|23629.3|23621.3|23599.3|23591.3|160
1587463800000|2020-04-21 10:10:00|23615.8|23607.8|23578.3|23570.3|23621.8|23613.8|23566.3|23558.3|307
1587464100000|2020-04-21 10:15:00|23576.3|23568.3|23550.8|23542.8|23588.8|23580.8|23550.8|23542.8|400
1587464400000|2020-04-21 10:20:00|23550.3|23542.3|23559.8|23551.8|23564.8|23556.8|23541.3|23533.3|249
1587464700000|2020-04-21 10:25:00|23559.3|23551.3|23550.8|23542.8|23566.8|23558.8|23550.8|23542.8|128
1587465000000|2020-04-21 10:30:00|23551.3|23543.3|23573.8|23565.8|23581.3|23573.3|23541.3|23533.3|282
1587465300000|2020-04-21 10:35:00|23574.3|23566.3|23581.8|23573.8|23590.3|23582.3|23570.3|23562.3|269
1587465600000|2020-04-21 10:40:00|23582.8|23574.8|23589.3|23581.3|23596.3|23588.3|23575.3|23567.3|174
1587465900000|2020-04-21 10:45:00|23589.8|23581.8|23561.3|23553.3|23606.8|23598.8|23559.3|23551.3|352
1587466200000|2020-04-21 10:50:00|23560.8|23552.8|23558.3|23550.3|23573.8|23565.8|23556.3|23548.3|110
1587466500000|2020-04-21 10:55:00|23558.8|23550.8|23564.8|23556.8|23575.3|23567.3|23553.3|23545.3|136
1587466800000|2020-04-21 11:00:00|23565.3|23557.3|23565.8|23557.8|23581.8|23573.8|23562.3|23554.3|107
1587467100000|2020-04-21 11:05:00|23566.3|23558.3|23551.8|23543.8|23567.8|23559.8|23548.3|23540.3|88
1587467400000|2020-04-21 11:10:00|23551.3|23543.3|23560.8|23552.8|23561.3|23553.3|23533.3|23525.3|186
1587467700000|2020-04-21 11:15:00|23561.3|23553.3|23557.8|23549.8|23562.8|23554.8|23550.8|23542.8|96
1587468000000|2020-04-21 11:20:00|23558.3|23550.3|23569.3|23561.3|23575.3|23567.3|23558.3|23550.3|133
1587468300000|2020-04-21 11:25:00|23571.3|23563.3|23558.8|23550.8|23578.3|23570.3|23556.3|23548.3|73
1587468600000|2020-04-21 11:30:00|23558.3|23550.3|23551.3|23543.3|23571.3|23563.3|23550.8|23542.8|89
1587468900000|2020-04-21 11:35:00|23550.8|23542.8|23544.8|23536.8|23557.3|23549.3|23538.8|23530.8|162
1587469200000|2020-04-21 11:40:00|23545.3|23537.3|23536.8|23528.8|23550.8|23542.8|23534.3|23526.3|158
1587469500000|2020-04-21 11:45:00|23537.3|23529.3|23544.8|23536.8|23551.8|23543.8|23535.3|23527.3|204
1587469800000|2020-04-21 11:50:00|23544.3|23536.3|23540.8|23532.8|23546.8|23538.8|23521.3|23513.3|281
1587470100000|2020-04-21 11:55:00|23540.3|23532.3|23530.8|23522.8|23545.8|23537.8|23525.3|23517.3|104
1587470400000|2020-04-21 12:00:00|23529.3|23521.3|23521.3|23513.3|23534.8|23526.8|23518.3|23510.3|144
1587470700000|2020-04-21 12:05:00|23520.8|23512.8|23515.8|23507.8|23529.3|23521.3|23507.3|23499.3|171
1587471000000|2020-04-21 12:10:00|23514.8|23506.8|23534.3|23526.3|23538.8|23530.8|23511.8|23503.8|187
1587471300000|2020-04-21 12:15:00|23534.8|23526.8|23521.8|23513.8|23537.3|23529.3|23521.3|23513.3|154
1587471600000|2020-04-21 12:20:00|23521.3|23513.3|23536.3|23528.3|23541.3|23533.3|23521.3|23513.3|137
1587471900000|2020-04-21 12:25:00|23535.8|23527.8|23556.3|23548.3|23558.8|23550.8|23530.3|23522.3|230
1587472200000|2020-04-21 12:30:00|23555.3|23547.3|23556.3|23548.3|23559.8|23551.8|23541.8|23533.8|150
1587472500000|2020-04-21 12:35:00|23555.8|23547.8|23544.8|23536.8|23560.8|23552.8|23540.3|23532.3|132
1587472800000|2020-04-21 12:40:00|23544.3|23536.3|23532.8|23524.8|23550.8|23542.8|23527.3|23519.3|198
1587473100000|2020-04-21 12:45:00|23533.3|23525.3|23531.3|23523.3|23543.3|23535.3|23527.3|23519.3|144
1587473400000|2020-04-21 12:50:00|23532.8|23524.8|23533.8|23525.8|23537.3|23529.3|23526.8|23518.8|242
1587473700000|2020-04-21 12:55:00|23534.3|23526.3|23507.3|23499.3|23534.3|23526.3|23501.3|23493.3|264
1587474000000|2020-04-21 13:00:00|23507.8|23499.8|23498.3|23490.3|23515.8|23507.8|23494.3|23486.3|240
1587474300000|2020-04-21 13:05:00|23497.8|23489.8|23504.8|23496.8|23524.8|23516.8|23494.8|23486.8|206
1587474600000|2020-04-21 13:10:00|23505.3|23497.3|23530.3|23522.3|23531.8|23523.8|23503.8|23495.8|144
1587474900000|2020-04-21 13:15:00|23530.8|23522.8|23522.8|23514.8|23531.3|23523.3|23513.3|23505.3|101
1587475200000|2020-04-21 13:20:00|23522.3|23514.3|23539.8|23531.8|23540.3|23532.3|23522.3|23514.3|148
1587475500000|2020-04-21 13:25:00|23539.3|23531.3|23553.3|23545.3|23557.3|23549.3|23538.3|23530.3|209
1587475800000|2020-04-21 13:30:00|23553.8|23545.8|23515.3|23507.3|23564.3|23556.3|23510.8|23502.8|705
1587476100000|2020-04-21 13:35:00|23513.8|23505.8|23486.3|23478.3|23519.8|23511.8|23478.8|23470.8|598
1587476400000|2020-04-21 13:40:00|23484.8|23476.8|23516.8|23508.8|23529.8|23521.8|23482.3|23474.3|364
1587476700000|2020-04-21 13:45:00|23514.3|23506.3|23584.8|23576.8|23590.8|23582.8|23504.8|23496.8|652
1587477000000|2020-04-21 13:50:00|23585.8|23577.8|23572.8|23564.8|23588.8|23580.8|23541.8|23533.8|567
1587477300000|2020-04-21 13:55:00|23574.8|23566.8|23610.8|23602.8|23635.8|23627.8|23569.3|23561.3|757
1587477600000|2020-04-21 14:00:00|23611.8|23603.8|23619.8|23611.8|23633.8|23625.8|23583.3|23575.3|517
1587477900000|2020-04-21 14:05:00|23620.3|23612.3|23593.8|23585.8|23629.8|23621.8|23588.3|23580.3|552
1587478200000|2020-04-21 14:10:00|23595.3|23587.3|23576.3|23568.3|23607.3|23599.3|23572.3|23564.3|277
1587478500000|2020-04-21 14:15:00|23576.8|23568.8|23570.8|23562.8|23584.3|23576.3|23560.8|23552.8|264
1587478800000|2020-04-21 14:20:00|23569.8|23561.8|23623.3|23615.3|23624.3|23616.3|23567.8|23559.8|416
1587479100000|2020-04-21 14:25:00|23622.3|23614.3|23626.3|23618.3|23626.3|23618.3|23595.8|23587.8|349
1587479400000|2020-04-21 14:30:00|23627.8|23619.8|23598.8|23590.8|23634.3|23626.3|23590.3|23582.3|338
1587479700000|2020-04-21 14:35:00|23599.3|23591.3|23584.8|23576.8|23601.8|23593.8|23577.8|23569.8|270
1587480000000|2020-04-21 14:40:00|23584.3|23576.3|23579.8|23571.8|23592.3|23584.3|23568.3|23560.3|212
1587480300000|2020-04-21 14:45:00|23579.3|23571.3|23538.3|23530.3|23586.8|23578.8|23535.8|23527.8|353
1587480600000|2020-04-21 14:50:00|23538.8|23530.8|23541.8|23533.8|23553.3|23545.3|23533.8|23525.8|367
1587480900000|2020-04-21 14:55:00|23542.3|23534.3|23533.3|23525.3|23551.3|23543.3|23526.3|23518.3|385
1587481200000|2020-04-21 15:00:00|23530.8|23522.8|23523.3|23515.3|23536.8|23528.8|23512.8|23504.8|405
1587481500000|2020-04-21 15:05:00|23523.8|23515.8|23526.3|23518.3|23530.8|23522.8|23512.3|23504.3|384
1587481800000|2020-04-21 15:10:00|23524.3|23516.3|23486.8|23478.8|23524.3|23516.3|23485.3|23477.3|553
1587482100000|2020-04-21 15:15:00|23486.3|23478.3|23504.3|23496.3|23504.8|23496.8|23478.8|23470.8|454
1587482400000|2020-04-21 15:20:00|23504.8|23496.8|23496.3|23488.3|23526.3|23518.3|23496.3|23488.3|314
1587482700000|2020-04-21 15:25:00|23495.8|23487.8|23457.3|23449.3|23499.8|23491.8|23445.8|23437.8|611
1587483000000|2020-04-21 15:30:00|23455.8|23447.8|23470.8|23462.8|23495.8|23487.8|23452.8|23444.8|503
1587483300000|2020-04-21 15:35:00|23471.3|23463.3|23455.3|23447.3|23472.3|23464.3|23441.8|23433.8|315
1587483600000|2020-04-21 15:40:00|23454.8|23446.8|23457.8|23449.8|23483.3|23475.3|23449.3|23441.3|341
1587483900000|2020-04-21 15:45:00|23457.3|23449.3|23484.3|23476.3|23485.8|23477.8|23452.3|23444.3|207
1587484200000|2020-04-21 15:50:00|23483.3|23475.3|23496.3|23488.3|23501.3|23493.3|23473.8|23465.8|339
1587484500000|2020-04-21 15:55:00|23495.8|23487.8|23501.8|23493.8|23508.3|23500.3|23487.3|23479.3|161
1587484800000|2020-04-21 16:00:00|23502.3|23494.3|23482.3|23474.3|23503.8|23495.8|23476.3|23468.3|270
1587485100000|2020-04-21 16:05:00|23482.8|23474.8|23496.3|23488.3|23500.3|23492.3|23481.3|23473.3|160
1587485400000|2020-04-21 16:10:00|23496.8|23488.8|23498.3|23490.3|23520.8|23512.8|23489.3|23481.3|195
1587485700000|2020-04-21 16:15:00|23498.8|23490.8|23489.8|23481.8|23510.3|23502.3|23487.3|23479.3|151
1587486000000|2020-04-21 16:20:00|23490.3|23482.3|23466.8|23458.8|23495.8|23487.8|23465.3|23457.3|138
1587486300000|2020-04-21 16:25:00|23467.3|23459.3|23465.3|23457.3|23478.8|23470.8|23463.3|23455.3|125
1587486600000|2020-04-21 16:30:00|23464.3|23456.3|23452.3|23444.3|23468.8|23460.8|23450.3|23442.3|146
1587486900000|2020-04-21 16:35:00|23452.8|23444.8|23454.8|23446.8|23465.8|23457.8|23451.3|23443.3|78
1587487200000|2020-04-21 16:40:00|23455.8|23447.8|23454.3|23446.3|23463.8|23455.8|23445.3|23437.3|117
1587487500000|2020-04-21 16:45:00|23454.8|23446.8|23460.8|23452.8|23467.8|23459.8|23451.3|23443.3|148
1587487800000|2020-04-21 16:50:00|23460.3|23452.3|23481.8|23473.8|23485.8|23477.8|23455.3|23447.3|141
1587488100000|2020-04-21 16:55:00|23482.3|23474.3|23488.3|23480.3|23488.8|23480.8|23472.3|23464.3|80
1587488400000|2020-04-21 17:00:00|23487.8|23479.8|23497.8|23489.8|23501.8|23493.8|23481.3|23473.3|131
1587488700000|2020-04-21 17:05:00|23498.3|23490.3|23492.8|23484.8|23500.8|23492.8|23485.8|23477.8|101
1587489000000|2020-04-21 17:10:00|23493.3|23485.3|23481.3|23473.3|23501.8|23493.8|23481.3|23473.3|106
1587489300000|2020-04-21 17:15:00|23480.8|23472.8|23491.8|23483.8|23497.8|23489.8|23479.8|23471.8|81
1587489600000|2020-04-21 17:20:00|23492.3|23484.3|23501.3|23493.3|23513.3|23505.3|23486.8|23478.8|112
1587489900000|2020-04-21 17:25:00|23500.8|23492.8|23509.8|23501.8|23509.8|23501.8|23494.8|23486.8|70
1587490200000|2020-04-21 17:30:00|23510.3|23502.3|23499.3|23491.3|23510.8|23502.8|23493.8|23485.8|67
1587490500000|2020-04-21 17:35:00|23497.8|23489.8|23505.3|23497.3|23509.3|23501.3|23486.3|23478.3|132
1587490800000|2020-04-21 17:40:00|23504.8|23496.8|23493.3|23485.3|23504.8|23496.8|23485.3|23477.3|66
1587491100000|2020-04-21 17:45:00|23491.8|23483.8|23456.3|23448.3|23493.3|23485.3|23455.8|23447.8|235
1587491400000|2020-04-21 17:50:00|23456.8|23448.8|23481.3|23473.3|23485.3|23477.3|23456.8|23448.8|164
1587491700000|2020-04-21 17:55:00|23480.8|23472.8|23459.8|23451.8|23484.8|23476.8|23455.3|23447.3|137
1587492000000|2020-04-21 18:00:00|23460.3|23452.3|23473.8|23465.8|23477.8|23469.8|23448.8|23440.8|131
1587492300000|2020-04-21 18:05:00|23473.3|23465.3|23480.8|23472.8|23505.3|23497.3|23467.8|23459.8|143
1587492600000|2020-04-21 18:10:00|23480.3|23472.3|23488.3|23480.3|23490.8|23482.8|23468.3|23460.3|70
1587492900000|2020-04-21 18:15:00|23487.8|23479.8|23476.3|23468.3|23494.3|23486.3|23475.3|23467.3|59
1587493200000|2020-04-21 18:20:00|23477.3|23469.3|23509.8|23501.8|23523.8|23515.8|23467.8|23459.8|167
1587493500000|2020-04-21 18:25:00|23510.8|23502.8|23483.8|23475.8|23527.3|23519.3|23482.3|23474.3|142
1587493800000|2020-04-21 18:30:00|23484.3|23476.3|23473.3|23465.3|23488.8|23480.8|23470.8|23462.8|96
1587494100000|2020-04-21 18:35:00|23472.8|23464.8|23454.8|23446.8|23480.8|23472.8|23451.8|23443.8|74
1587494400000|2020-04-21 18:40:00|23454.3|23446.3|23426.8|23418.8|23454.3|23446.3|23420.3|23412.3|199
1587494700000|2020-04-21 18:45:00|23425.8|23417.8|23422.8|23414.8|23438.8|23430.8|23419.3|23411.3|96
1587495000000|2020-04-21 18:50:00|23422.3|23414.3|23416.8|23408.8|23426.8|23418.8|23415.8|23407.8|111
1587495300000|2020-04-21 18:55:00|23415.3|23407.3|23433.6|23403.6|23435.8|23427.8|23412.8|23403.6|118
1587495600000|2020-04-21 19:00:00|23437.4|23407.4|23478.2|23448.2|23478.2|23448.2|23437.4|23407.4|0
1587495900000|2020-04-21 19:05:00|23478.5|23448.5|23424.6|23394.6|23478.5|23448.5|23417.2|23387.2|0
1587496200000|2020-04-21 19:10:00|23424.3|23394.3|23471.5|23441.5|23471.5|23441.5|23424.3|23394.3|0
1587496500000|2020-04-21 19:15:00|23472.4|23442.4|23488.4|23458.4|23496.6|23466.6|23468.5|23438.5|0
1587496800000|2020-04-21 19:20:00|23486.7|23456.7|23484.5|23454.5|23505.8|23475.8|23482.9|23452.9|0
1587497100000|2020-04-21 19:25:00|23486.2|23456.2|23494.1|23464.1|23503.7|23473.7|23474.8|23444.8|0
1587497400000|2020-04-21 19:30:00|23493.2|23463.2|23501|23471|23509.2|23479.2|23475.6|23445.6|0
1587497700000|2020-04-21 19:35:00|23500.1|23470.1|23533.8|23503.8|23560|23530|23498.7|23468.7|0
1587498000000|2020-04-21 19:40:00|23534.6|23504.6|23507|23477|23538.4|23508.4|23507|23477|0
1587498300000|2020-04-21 19:45:00|23506.1|23476.1|23468.8|23438.8|23509.3|23479.3|23468.8|23438.8|0
1587498600000|2020-04-21 19:50:00|23457.4|23427.4|23419.7|23389.7|23472.2|23442.2|23419.1|23389.1|0
1587498900000|2020-04-21 19:55:00|23421.4|23391.4|23415.4|23385.4|23470.6|23440.6|23413.9|23383.9|0
1587499200000|2020-04-21 20:00:00|23414.1|23384.1|23432.8|23402.8|23448.6|23418.6|23406.6|23376.6|0
1587499500000|2020-04-21 20:05:00|23435|23405|23422.1|23392.1|23440.3|23410.3|23416.1|23386.1|0
1587499800000|2020-04-21 20:10:00|23423.6|23393.6|23439.2|23409.2|23449|23419|23414.6|23384.6|0
1587500100000|2020-04-21 20:15:00|23441|23411|23440.9|23410.9|23441.3|23411.3|23435.5|23405.5|0
1587500400000|2020-04-21 20:20:00|23441.1|23411.1|23433.4|23403.4|23442.3|23412.3|23432.3|23402.3|0
1587500700000|2020-04-21 20:25:00|23433.6|23403.6|23435.2|23405.2|23438.2|23408.2|23433.4|23403.4|0
1587501000000|2020-04-21 20:30:00|23431.6|23401.6|23449.6|23419.6|23455.6|23425.6|23428.6|23398.6|0
1587501300000|2020-04-21 20:35:00|23451.1|23421.1|23428.6|23398.6|23452.6|23422.6|23428.6|23398.6|0
1587501600000|2020-04-21 20:40:00|23430.1|23400.1|23435.1|23405.1|23442.2|23412.2|23428.6|23398.6|0
1587501900000|2020-04-21 20:45:00|23433.6|23403.6|23436.6|23406.6|23438.1|23408.1|23432|23402|0
1587502200000|2020-04-21 20:50:00|23435.1|23405.1|23437.4|23407.4|23438.9|23408.9|23432|23402|0
1587502500000|2020-04-21 20:55:00|23438.9|23408.9|23450.9|23420.9|23458.4|23428.4|23420.8|23390.8|0
1587502800000|2020-04-21 21:00:00|23452.7|23422.7|23458.4|23428.4|23459.9|23429.9|23451|23421|0
1587503100000|2020-04-21 21:05:00|23458.6|23428.6|23475.2|23445.2|23475.2|23445.2|23457.8|23427.8|0
1587503400000|2020-04-21 21:10:00|23474.9|23444.9|23481.6|23451.6|23490.7|23460.7|23474.5|23444.5|0
1587503700000|2020-04-21 21:15:00|23481.4|23451.4|23488|23458|23488|23458|23478.6|23448.6|0
1587504000000|2020-04-21 21:20:00|23487.3|23457.3|23482.7|23452.7|23487.3|23457.3|23477.7|23447.7|0
1587504300000|2020-04-21 21:25:00|23481.2|23451.2|23487.7|23457.7|23487.7|23457.7|23479.5|23449.5|0
1587504600000|2020-04-21 21:30:00|23487.5|23457.5|23488.2|23458.2|23490.4|23460.4|23481.4|23451.4|0
1587504900000|2020-04-21 21:35:00|23488.4|23458.4|23488.2|23458.2|23490.8|23460.8|23486.7|23456.7|0
1587505200000|2020-04-21 21:40:00|23488.4|23458.4|23482.6|23452.6|23488.4|23458.4|23479.9|23449.9|0
1587505500000|2020-04-21 21:45:00|23483.9|23453.9|23485.4|23455.4|23485.4|23455.4|23481.7|23451.7|0
1587505800000|2020-04-21 21:50:00|23486.7|23456.7|23477.2|23447.2|23486.7|23456.7|23476.8|23446.8|0
1587506100000|2020-04-21 21:55:00|23478.8|23448.8|23483.1|23453.1|23484.4|23454.4|23473.5|23443.5|0
1587506400000|2020-04-21 22:00:00|23485.4|23455.4|23492.9|23462.9|23538.3|23508.3|23474.5|23444.5|0
1587506700000|2020-04-21 22:05:00|23495.9|23465.9|23510.9|23480.9|23530.4|23500.4|23491.4|23461.4|0
1587507000000|2020-04-21 22:10:00|23513.9|23483.9|23508.2|23478.2|23515.4|23485.4|23486.9|23456.9|0
1587507300000|2020-04-21 22:15:00|23507.4|23477.4|23490.9|23460.9|23518.3|23488.3|23490.9|23460.9|0
1587507600000|2020-04-21 22:20:00|23491.6|23461.6|23496.1|23466.1|23510.4|23480.4|23487.9|23457.9|0
1587507900000|2020-04-21 22:25:00|23497.6|23467.6|23514.1|23484.1|23515.6|23485.6|23490.9|23460.9|0
1587508200000|2020-04-21 22:30:00|23513.4|23483.4|23518|23488|23520.2|23490.2|23500|23470|0
1587508500000|2020-04-21 22:35:00|23516.5|23486.5|23516.8|23486.8|23520.5|23490.5|23510.8|23480.8|0
1587508800000|2020-04-21 22:40:00|23517.5|23487.5|23516.3|23486.3|23526.9|23496.9|23511.1|23481.1|0
1587509100000|2020-04-21 22:45:00|23517.8|23487.8|23493.4|23463.4|23517.8|23487.8|23491.7|23461.7|0
1587509400000|2020-04-21 22:50:00|23491.9|23461.9|23470.1|23440.1|23494.1|23464.1|23466.4|23436.4|0
1587509700000|2020-04-21 22:55:00|23470.9|23440.9|23492.3|23462.3|23492.3|23462.3|23469.4|23439.4|0
1587510000000|2020-04-21 23:00:00|23490.8|23460.8|23480.3|23450.3|23496.8|23466.8|23478.8|23448.8|0
1587510300000|2020-04-21 23:05:00|23479.5|23449.5|23453|23423|23480.3|23450.3|23441.7|23411.7|0
1587510600000|2020-04-21 23:10:00|23452.3|23422.3|23461.3|23431.3|23467.3|23437.3|23451.5|23421.5|0
1587510900000|2020-04-21 23:15:00|23459.8|23429.8|23448.7|23418.7|23464.3|23434.3|23442.7|23412.7|0
1587511200000|2020-04-21 23:20:00|23448|23418|23482|23452|23485|23455|23448|23418|0
1587511500000|2020-04-21 23:25:00|23483.5|23453.5|23471.6|23441.6|23486.5|23456.5|23467|23437|0
1587511800000|2020-04-21 23:30:00|23472.3|23442.3|23486.8|23456.8|23489.8|23459.8|23467.1|23437.1|0
1587512100000|2020-04-21 23:35:00|23488.3|23458.3|23488.6|23458.6|23495.4|23465.4|23484.2|23454.2|0
1587512400000|2020-04-21 23:40:00|23487.1|23457.1|23496.5|23466.5|23496.5|23466.5|23484.4|23454.4|0
1587512700000|2020-04-21 23:45:00|23495|23465|23487.8|23457.8|23496.5|23466.5|23485.1|23455.1|0
1587513000000|2020-04-21 23:50:00|23487.1|23457.1|23486.7|23456.7|23489.7|23459.7|23470.9|23440.9|0
1587513300000|2020-04-21 23:55:00|23488.2|23458.2|23507.4|23477.4|23512.2|23482.2|23486.7|23456.7|0
1587513600000|2020-04-22 00:00:00|23510.1|23480.1|23523.6|23493.6|23550.7|23520.7|23508.6|23478.6|0
1587513900000|2020-04-22 00:05:00|23522.9|23492.9|23478.1|23448.1|23522.9|23492.9|23466.9|23436.9|0
1587514200000|2020-04-22 00:10:00|23477.4|23447.4|23418.7|23388.7|23487.9|23457.9|23418.7|23388.7|0
1587514500000|2020-04-22 00:15:00|23414.5|23384.5|23473.6|23443.6|23474.3|23444.3|23414.5|23384.5|0
1587514800000|2020-04-22 00:20:00|23467.2|23437.2|23433.4|23403.4|23469.7|23439.7|23419.8|23389.8|0
1587515100000|2020-04-22 00:25:00|23433.8|23403.8|23390.3|23360.3|23433.8|23403.8|23366.5|23336.5|0
1587515400000|2020-04-22 00:30:00|23389.9|23359.9|23426.9|23396.9|23439.5|23409.5|23387.1|23357.1|0
1587515700000|2020-04-22 00:35:00|23429|23399|23452.2|23422.2|23455.5|23425.5|23429|23399|0
1587516000000|2020-04-22 00:40:00|23452.6|23422.6|23469.6|23439.6|23483.7|23453.7|23447.9|23417.9|0
1587516300000|2020-04-22 00:45:00|23468.8|23438.8|23447.1|23417.1|23477.6|23447.6|23442.1|23412.1|0
1587516600000|2020-04-22 00:50:00|23446.4|23416.4|23468.2|23438.2|23469.3|23439.3|23418.5|23388.5|0
1587516900000|2020-04-22 00:55:00|23468.6|23438.6|23482|23452|23482|23452|23460.5|23430.5|0
1587517200000|2020-04-22 01:00:00|23479.8|23449.8|23412.2|23382.2|23491.3|23461.3|23410.7|23380.7|0
1587517500000|2020-04-22 01:05:00|23414.4|23384.4|23448.8|23418.8|23451.7|23421.7|23394.9|23364.9|0
1587517800000|2020-04-22 01:10:00|23448.1|23418.1|23490.5|23460.5|23494.5|23464.5|23444.9|23414.9|0
1587518100000|2020-04-22 01:15:00|23485|23455|23531.1|23526.1|23561.6|23556.6|23467.1|23455|2528
1587518400000|2020-04-22 01:20:00|23536.1|23531.1|23521.1|23516.1|23550.1|23545.1|23510.1|23505.1|2087
1587518700000|2020-04-22 01:25:00|23520.6|23515.6|23551.1|23546.1|23573.6|23568.6|23519.1|23514.1|1378
1587519000000|2020-04-22 01:30:00|23551.6|23546.6|23563.1|23558.1|23608.6|23603.6|23547.1|23542.1|4080
1587519300000|2020-04-22 01:35:00|23561.6|23556.6|23499.6|23494.6|23576.1|23571.1|23465.6|23460.6|4321
1587519600000|2020-04-22 01:40:00|23501.1|23496.1|23461.6|23456.6|23514.6|23509.6|23440.6|23435.6|3501
1587519900000|2020-04-22 01:45:00|23459.6|23454.6|23495.6|23490.6|23511.6|23506.6|23430.6|23425.6|2946
1587520200000|2020-04-22 01:50:00|23494.1|23489.1|23503.1|23498.1|23525.1|23520.1|23464.6|23459.6|2488
1587520500000|2020-04-22 01:55:00|23503.6|23498.6|23520.1|23515.1|23554.6|23549.6|23502.6|23497.6|2033
1587520800000|2020-04-22 02:00:00|23519.1|23514.1|23475.6|23470.6|23544.6|23539.6|23468.6|23463.6|2486
1587521100000|2020-04-22 02:05:00|23477.6|23472.6|23581.6|23576.6|23590.1|23585.1|23464.6|23459.6|2875
1587521400000|2020-04-22 02:10:00|23583.6|23578.6|23601.1|23596.1|23609.1|23604.1|23570.6|23565.6|2214
1587521700000|2020-04-22 02:15:00|23602.1|23597.1|23639.6|23634.6|23648.1|23643.1|23581.6|23576.6|3199
1587522000000|2020-04-22 02:20:00|23640.1|23635.1|23574.6|23569.6|23653.1|23648.1|23572.1|23567.1|2192
1587522300000|2020-04-22 02:25:00|23574.1|23569.1|23552.6|23547.6|23578.1|23573.1|23548.1|23543.1|1786
1587522600000|2020-04-22 02:30:00|23553.1|23548.1|23571.6|23566.6|23586.6|23581.6|23531.6|23526.6|1686
1587522900000|2020-04-22 02:35:00|23572.6|23567.6|23542.6|23537.6|23591.6|23586.6|23539.1|23534.1|1438
1587523200000|2020-04-22 02:40:00|23543.6|23538.6|23595.6|23590.6|23603.1|23598.1|23536.6|23531.6|1629
1587523500000|2020-04-22 02:45:00|23597.6|23592.6|23617.6|23612.6|23621.6|23616.6|23579.6|23574.6|1319
1587523800000|2020-04-22 02:50:00|23616.6|23611.6|23581.6|23576.6|23618.6|23613.6|23570.1|23565.1|1244
1587524100000|2020-04-22 02:55:00|23581.1|23576.1|23617.1|23612.1|23626.6|23621.6|23569.6|23564.6|1226
1587524400000|2020-04-22 03:00:00|23617.6|23612.6|23613.6|23608.6|23619.1|23614.1|23581.6|23576.6|1299
1587524700000|2020-04-22 03:05:00|23614.1|23609.1|23602.6|23597.6|23617.6|23612.6|23586.6|23581.6|1034
1587525000000|2020-04-22 03:10:00|23602.1|23597.1|23602.1|23597.1|23611.6|23606.6|23587.6|23582.6|784
1587525300000|2020-04-22 03:15:00|23603.1|23598.1|23562.6|23557.6|23604.1|23599.1|23558.1|23553.1|1130
1587525600000|2020-04-22 03:20:00|23563.1|23558.1|23563.1|23558.1|23568.6|23563.6|23551.1|23546.1|1002
1587525900000|2020-04-22 03:25:00|23563.6|23558.6|23609.6|23604.6|23616.6|23611.6|23563.6|23558.6|1121
1587526200000|2020-04-22 03:30:00|23610.1|23605.1|23623.1|23618.1|23626.6|23621.6|23594.6|23589.6|787
1587526500000|2020-04-22 03:35:00|23623.6|23618.6|23618.6|23613.6|23639.6|23634.6|23615.6|23610.6|925
1587526800000|2020-04-22 03:40:00|23619.1|23614.1|23607.6|23602.6|23621.6|23616.6|23596.6|23591.6|658
1587527100000|2020-04-22 03:45:00|23604.6|23599.6|23605.6|23600.6|23618.1|23613.1|23596.1|23591.1|574
1587527400000|2020-04-22 03:50:00|23607.6|23602.6|23615.6|23610.6|23620.1|23615.1|23601.1|23596.1|459
1587527700000|2020-04-22 03:55:00|23614.6|23609.6|23612.1|23607.1|23623.6|23618.6|23604.6|23599.6|415
1587528000000|2020-04-22 04:00:00|23620.6|23590.6|23636.9|23606.9|23638.1|23608.1|23606|23576|0
1587528300000|2020-04-22 04:05:00|23637.2|23607.2|23623.6|23593.6|23641.3|23611.3|23622.6|23592.6|0
1587528600000|2020-04-22 04:10:00|23621.4|23591.4|23637.7|23607.7|23646.3|23616.3|23620.3|23590.3|0
1587528900000|2020-04-22 04:15:00|23638.1|23608.1|23649.4|23619.4|23653.4|23623.4|23638.1|23608.1|0
1587529200000|2020-04-22 04:20:00|23649|23619|23640.1|23610.1|23649.4|23619.4|23625|23595|0
1587529500000|2020-04-22 04:25:00|23639.7|23609.7|23642.7|23612.7|23647|23617|23631.4|23601.4|0
1587529800000|2020-04-22 04:30:00|23642.3|23612.3|23600.2|23570.2|23642.7|23612.7|23595.7|23565.7|0
1587530100000|2020-04-22 04:35:00|23599.5|23569.5|23562.7|23532.7|23599.5|23569.5|23558.6|23528.6|0
1587530400000|2020-04-22 04:40:00|23562.3|23532.3|23579.2|23549.2|23583.6|23553.6|23561.2|23531.2|0
1587530700000|2020-04-22 04:45:00|23579.6|23549.6|23590.1|23560.1|23598.9|23568.9|23571.1|23541.1|0
1587531000000|2020-04-22 04:50:00|23590.5|23560.5|23564.9|23534.9|23590.5|23560.5|23549.4|23519.4|0
1587531300000|2020-04-22 04:55:00|23564.1|23534.1|23587.3|23557.3|23587.6|23557.6|23550.3|23520.3|43
1587531600000|2020-04-22 05:00:00|23575.1|23570.1|23626.6|23621.6|23628.6|23623.6|23573.6|23568.6|1628
1587531900000|2020-04-22 05:05:00|23627.1|23622.1|23690.1|23685.1|23700.1|23695.1|23627.1|23622.1|2133
1587532200000|2020-04-22 05:10:00|23690.6|23685.6|23683.1|23678.1|23705.6|23700.6|23676.6|23671.6|1140
1587532500000|2020-04-22 05:15:00|23682.6|23677.6|23673.1|23668.1|23690.1|23685.1|23664.6|23659.6|977
1587532800000|2020-04-22 05:20:00|23672.1|23667.1|23681.1|23676.1|23693.1|23688.1|23670.1|23665.1|808
1587533100000|2020-04-22 05:25:00|23682.6|23677.6|23746.1|23741.1|23748.6|23743.6|23675.6|23670.6|2264
1587533400000|2020-04-22 05:30:00|23745.1|23740.1|23726.6|23721.6|23753.6|23748.6|23708.6|23703.6|1619
1587533700000|2020-04-22 05:35:00|23727.1|23722.1|23750.1|23745.1|23750.6|23745.6|23714.1|23709.1|1151
1587534000000|2020-04-22 05:40:00|23749.6|23744.6|23812.6|23807.6|23818.1|23813.1|23745.1|23740.1|2782
1587534300000|2020-04-22 05:45:00|23813.6|23808.6|23797.6|23792.6|23815.1|23810.1|23782.1|23777.1|1508
1587534600000|2020-04-22 05:50:00|23798.1|23793.1|23795.6|23790.6|23826.6|23821.6|23782.1|23777.1|1556
1587534900000|2020-04-22 05:55:00|23795.1|23790.1|23802.6|23797.6|23812.1|23807.1|23785.6|23780.6|929
1587535200000|2020-04-22 06:00:00|23803.6|23798.6|23761.6|23756.6|23806.1|23801.1|23756.1|23751.1|1398
1587535500000|2020-04-22 06:05:00|23761.1|23756.1|23777.6|23772.6|23778.6|23773.6|23751.1|23746.1|1038
1587535800000|2020-04-22 06:10:00|23777.1|23772.1|23791.6|23786.6|23794.6|23789.6|23754.1|23749.1|1193
1587536100000|2020-04-22 06:15:00|23792.1|23787.1|23843.6|23838.6|23850.6|23845.6|23791.1|23786.1|2190
1587536400000|2020-04-22 06:20:00|23844.6|23839.6|23826.6|23821.6|23847.6|23842.6|23821.6|23816.6|1064
1587536700000|2020-04-22 06:25:00|23826.1|23821.1|23808.6|23803.6|23841.1|23836.1|23804.6|23799.6|1081
1587537000000|2020-04-22 06:30:00|23809.1|23804.1|23828.1|23823.1|23831.1|23826.1|23799.6|23794.6|822
1587537300000|2020-04-22 06:35:00|23828.6|23823.6|23851.1|23846.1|23856.1|23851.1|23828.1|23823.1|1153
1587537600000|2020-04-22 06:40:00|23851.6|23846.6|23874.1|23869.1|23882.1|23877.1|23836.1|23831.1|1662
1587537900000|2020-04-22 06:45:00|23872.6|23867.6|23889.1|23884.1|23910.6|23905.6|23855.1|23850.1|1630
1587538200000|2020-04-22 06:50:00|23887.6|23882.6|23887.6|23882.6|23897.6|23892.6|23880.6|23875.6|1264
1587538500000|2020-04-22 06:55:00|23888.6|23883.6|23865.1|23860.1|23889.1|23884.1|23861.6|23856.6|1165
1587538800000|2020-04-22 07:00:00|23864.6|23859.6|23857.1|23852.1|23889.1|23884.1|23856.1|23851.1|1630
1587539100000|2020-04-22 07:05:00|23857.6|23852.6|23860.6|23855.6|23861.1|23856.1|23842.6|23837.6|1295
1587539400000|2020-04-22 07:10:00|23860.1|23855.1|23865.6|23860.6|23882.1|23877.1|23854.1|23849.1|935
1587539700000|2020-04-22 07:15:00|23866.6|23861.6|23862.6|23857.6|23872.6|23867.6|23845.1|23840.1|691
1587540000000|2020-04-22 07:20:00|23863.1|23858.1|23867.6|23862.6|23871.1|23866.1|23849.1|23844.1|524
1587540300000|2020-04-22 07:25:00|23867.1|23862.1|23879.1|23874.1|23880.1|23875.1|23859.1|23854.1|905
1587540600000|2020-04-22 07:30:00|23877.6|23872.6|23912.6|23907.6|23920.6|23915.6|23869.6|23864.6|1246
1587540900000|2020-04-22 07:35:00|23911.6|23906.6|23860.1|23855.1|23911.6|23906.6|23858.1|23853.1|1387
1587541200000|2020-04-22 07:40:00|23862.6|23857.6|23868.6|23863.6|23881.1|23876.1|23859.1|23854.1|773
1587541500000|2020-04-22 07:45:00|23868.1|23863.1|23865.1|23860.1|23876.6|23871.6|23854.1|23849.1|910
1587541800000|2020-04-22 07:50:00|23863.6|23858.6|23862.6|23857.6|23875.1|23870.1|23852.1|23847.1|900
1587542100000|2020-04-22 07:55:00|23863.1|23858.1|23847.6|23842.6|23865.1|23860.1|23842.6|23837.6|1044
1587542400000|2020-04-22 08:00:00|23847.1|23842.1|23844.1|23839.1|23847.1|23842.1|23821.6|23816.6|1332
1587542700000|2020-04-22 08:05:00|23843.6|23838.6|23869.6|23864.6|23871.6|23866.6|23837.1|23832.1|1584
1587543000000|2020-04-22 08:10:00|23871.1|23866.1|23870.1|23865.1|23881.6|23876.6|23865.6|23860.6|866
1587543300000|2020-04-22 08:15:00|23877.6|23872.6|23881.6|23876.6|23885.1|23880.1|23872.1|23867.1|772
1587543600000|2020-04-22 08:20:00|23882.6|23877.6|23859.6|23854.6|23885.6|23880.6|23859.6|23854.6|600
1587543900000|2020-04-22 08:25:00|23859.1|23854.1|23860.6|23855.6|23886.6|23881.6|23854.1|23849.1|963
1587544200000|2020-04-22 08:30:00|23876.6|23846.6|23877.5|23847.5|23884.8|23854.8|23864.4|23834.4|2
1587544500000|2020-04-22 08:35:00|23878.2|23848.2|23921.4|23891.4|23921.7|23891.7|23878.2|23848.2|0
1587544800000|2020-04-22 08:40:00|23920.7|23890.7|23914.4|23884.4|23931|23901|23902.8|23872.8|0
1587545100000|2020-04-22 08:45:00|23915.1|23885.1|23895.9|23865.9|23915.9|23885.9|23891.6|23861.6|0
1587545400000|2020-04-22 08:50:00|23893.8|23863.8|23930.5|23900.5|23930.5|23900.5|23890.9|23860.9|0
1587545700000|2020-04-22 08:55:00|23931.2|23901.2|23953.1|23923.1|23960|23930|23931.2|23901.2|0
1587546000000|2020-04-22 09:00:00|23953.9|23923.9|23928|23898|23960.5|23930.5|23928|23898|0
1587546300000|2020-04-22 09:05:00|23927.7|23897.7|23921.8|23891.8|23939|23909|23918.6|23888.6|0
1587546600000|2020-04-22 09:10:00|23922.2|23892.2|23947.9|23917.9|23952.9|23922.9|23922.2|23892.2|0
1587546900000|2020-04-22 09:15:00|23943.4|23913.4|23924.6|23916.6|23950.6|23942.6|23901.1|23893.1|580
1587547200000|2020-04-22 09:20:00|23925.1|23917.1|23913.1|23905.1|23932.6|23924.6|23911.6|23903.6|421
1587547500000|2020-04-22 09:25:00|23912.6|23904.6|23921.1|23913.1|23922.6|23914.6|23907.1|23899.1|177
1587547800000|2020-04-22 09:30:00|23921.6|23913.6|23886.1|23878.1|23924.6|23916.6|23873.1|23865.1|233
1587548100000|2020-04-22 09:35:00|23885.6|23877.6|23889.6|23881.6|23893.1|23885.1|23881.1|23873.1|122
1587548400000|2020-04-22 09:40:00|23890.1|23882.1|23894.1|23886.1|23904.6|23896.6|23885.1|23877.1|141
1587548700000|2020-04-22 09:45:00|23893.1|23885.1|23874.6|23866.6|23895.6|23887.6|23874.6|23866.6|108
1587549000000|2020-04-22 09:50:00|23875.1|23867.1|23884.6|23876.6|23890.6|23882.6|23862.1|23854.1|203
1587549300000|2020-04-22 09:55:00|23884.1|23876.1|23884.1|23876.1|23893.6|23885.6|23881.6|23873.6|95
1587549600000|2020-04-22 10:00:00|23885.6|23877.6|23859.6|23851.6|23891.1|23883.1|23855.1|23847.1|130
1587549900000|2020-04-22 10:05:00|23860.1|23852.1|23858.6|23850.6|23864.6|23856.6|23847.6|23839.6|161
1587550200000|2020-04-22 10:10:00|23859.1|23851.1|23873.6|23865.6|23875.1|23867.1|23855.6|23847.6|146
1587550500000|2020-04-22 10:15:00|23873.1|23865.1|23857.1|23849.1|23874.6|23866.6|23851.1|23843.1|209
1587550800000|2020-04-22 10:20:00|23857.6|23849.6|23862.1|23854.1|23867.6|23859.6|23851.1|23843.1|62
1587551100000|2020-04-22 10:25:00|23862.6|23854.6|23860.1|23852.1|23865.6|23857.6|23852.1|23844.1|50
1587551400000|2020-04-22 10:30:00|23860.6|23852.6|23876.6|23868.6|23879.1|23871.1|23859.6|23851.6|95
1587551700000|2020-04-22 10:35:00|23877.1|23869.1|23858.1|23850.1|23879.1|23871.1|23853.6|23845.6|141
1587552000000|2020-04-22 10:40:00|23857.6|23849.6|23856.1|23848.1|23862.6|23854.6|23854.1|23846.1|88
1587552300000|2020-04-22 10:45:00|23856.6|23848.6|23866.6|23858.6|23872.6|23864.6|23853.6|23845.6|349
1587552600000|2020-04-22 10:50:00|23867.1|23859.1|23867.6|23859.6|23873.1|23865.1|23861.1|23853.1|74
1587552900000|2020-04-22 10:55:00|23868.1|23860.1|23891.6|23883.6|23892.1|23884.1|23867.1|23859.1|106
1587553200000|2020-04-22 11:00:00|23892.1|23884.1|23883.6|23875.6|23893.1|23885.1|23880.6|23872.6|95
1587553500000|2020-04-22 11:05:00|23885.1|23877.1|23886.6|23878.6|23892.1|23884.1|23880.1|23872.1|36
1587553800000|2020-04-22 11:10:00|23886.1|23878.1|23904.1|23896.1|23905.6|23897.6|23883.6|23875.6|166
1587554100000|2020-04-22 11:15:00|23904.6|23896.6|23907.1|23899.1|23912.1|23904.1|23900.6|23892.6|127
1587554400000|2020-04-22 11:20:00|23904.6|23896.6|23898.1|23890.1|23908.1|23900.1|23897.1|23889.1|102
1587554700000|2020-04-22 11:25:00|23898.6|23890.6|23895.1|23887.1|23909.6|23901.6|23889.6|23881.6|88
1587555000000|2020-04-22 11:30:00|23895.6|23887.6|23900.1|23892.1|23903.1|23895.1|23891.6|23883.6|56
1587555300000|2020-04-22 11:35:00|23900.6|23892.6|23882.1|23874.1|23909.1|23901.1|23880.6|23872.6|134
1587555600000|2020-04-22 11:40:00|23884.1|23876.1|23888.6|23880.6|23890.6|23882.6|23880.6|23872.6|51
1587555900000|2020-04-22 11:45:00|23889.1|23881.1|23883.1|23875.1|23893.6|23885.6|23879.1|23871.1|60
1587556200000|2020-04-22 11:50:00|23882.6|23874.6|23895.6|23887.6|23897.6|23889.6|23880.6|23872.6|49
1587556500000|2020-04-22 11:55:00|23895.1|23887.1|23904.6|23896.6|23917.1|23909.1|23893.6|23885.6|126
1587556800000|2020-04-22 12:00:00|23904.1|23896.1|23886.1|23878.1|23906.1|23898.1|23884.1|23876.1|171
1587557100000|2020-04-22 12:05:00|23885.6|23877.6|23858.1|23850.1|23891.6|23883.6|23853.6|23845.6|209
1587557400000|2020-04-22 12:10:00|23858.6|23850.6|23852.1|23844.1|23865.6|23857.6|23848.6|23840.6|126
1587557700000|2020-04-22 12:15:00|23852.6|23844.6|23846.1|23838.1|23857.1|23849.1|23830.6|23822.6|246
1587558000000|2020-04-22 12:20:00|23845.6|23837.6|23834.6|23826.6|23847.1|23839.1|23828.6|23820.6|166
1587558300000|2020-04-22 12:25:00|23835.1|23827.1|23866.1|23858.1|23873.1|23865.1|23835.1|23827.1|243
1587558600000|2020-04-22 12:30:00|23866.6|23858.6|23860.1|23852.1|23874.6|23866.6|23858.6|23850.6|67
1587558900000|2020-04-22 12:35:00|23860.6|23852.6|23881.1|23873.1|23881.6|23873.6|23855.6|23847.6|109
1587559200000|2020-04-22 12:40:00|23881.6|23873.6|23892.6|23884.6|23897.6|23889.6|23875.6|23867.6|207
1587559500000|2020-04-22 12:45:00|23893.1|23885.1|23900.1|23892.1|23903.1|23895.1|23893.1|23885.1|115
1587559800000|2020-04-22 12:50:00|23900.6|23892.6|23917.6|23909.6|23918.6|23910.6|23895.6|23887.6|140
1587560100000|2020-04-22 12:55:00|23918.1|23910.1|23927.1|23919.1|23942.6|23934.6|23915.6|23907.6|224
1587560400000|2020-04-22 13:00:00|23926.6|23918.6|23918.6|23910.6|23939.1|23931.1|23917.1|23909.1|151
1587560700000|2020-04-22 13:05:00|23919.1|23911.1|23922.1|23914.1|23926.6|23918.6|23913.1|23905.1|152
1587561000000|2020-04-22 13:10:00|23921.6|23913.6|23927.1|23919.1|23930.6|23922.6|23919.1|23911.1|143
1587561300000|2020-04-22 13:15:00|23929.1|23921.1|23929.6|23921.6|23956.6|23948.6|23926.1|23918.1|333
1587561600000|2020-04-22 13:20:00|23927.6|23919.6|23934.6|23926.6|23945.6|23937.6|23927.1|23919.1|95
1587561900000|2020-04-22 13:25:00|23934.1|23926.1|23921.6|23913.6|23935.1|23927.1|23916.1|23908.1|153
1587562200000|2020-04-22 13:30:00|23922.1|23914.1|23915.1|23907.1|23949.6|23941.6|23890.1|23882.1|698
1587562500000|2020-04-22 13:35:00|23913.6|23905.6|23913.6|23905.6|23933.6|23925.6|23891.6|23883.6|327
1587562800000|2020-04-22 13:40:00|23914.1|23906.1|23905.1|23897.1|23929.6|23921.6|23897.1|23889.1|240
1587563100000|2020-04-22 13:45:00|23903.1|23895.1|23866.1|23858.1|23916.6|23908.6|23864.1|23856.1|340
1587563400000|2020-04-22 13:50:00|23866.6|23858.6|23878.1|23870.1|23886.6|23878.6|23864.6|23856.6|281
1587563700000|2020-04-22 13:55:00|23878.6|23870.6|23884.1|23876.1|23892.1|23884.1|23876.1|23868.1|168
1587564000000|2020-04-22 14:00:00|23884.6|23876.6|23862.6|23854.6|23900.1|23892.1|23860.1|23852.1|447
1587564300000|2020-04-22 14:05:00|23862.1|23854.1|23865.6|23857.6|23878.6|23870.6|23858.6|23850.6|171
1587564600000|2020-04-22 14:10:00|23865.1|23857.1|23849.6|23841.6|23886.6|23878.6|23847.6|23839.6|256
1587564900000|2020-04-22 14:15:00|23850.1|23842.1|23860.6|23852.6|23868.6|23860.6|23846.1|23838.1|242
1587565200000|2020-04-22 14:20:00|23861.1|23853.1|23872.1|23864.1|23876.1|23868.1|23855.1|23847.1|163
1587565500000|2020-04-22 14:25:00|23872.6|23864.6|23858.6|23850.6|23882.6|23874.6|23858.6|23850.6|161
1587565800000|2020-04-22 14:30:00|23860.1|23852.1|23867.6|23859.6|23883.1|23875.1|23858.6|23850.6|185
1587566100000|2020-04-22 14:35:00|23867.1|23859.1|23888.1|23880.1|23897.6|23889.6|23867.1|23859.1|168
1587566400000|2020-04-22 14:40:00|23888.6|23880.6|23886.1|23878.1|23900.1|23892.1|23883.6|23875.6|145
1587566700000|2020-04-22 14:45:00|23885.6|23877.6|23874.6|23866.6|23892.1|23884.1|23871.6|23863.6|136
1587567000000|2020-04-22 14:50:00|23875.1|23867.1|23867.6|23859.6|23881.6|23873.6|23861.1|23853.1|142
1587567300000|2020-04-22 14:55:00|23869.1|23861.1|23869.1|23861.1|23876.6|23868.6|23862.1|23854.1|121
1587567600000|2020-04-22 15:00:00|23868.6|23860.6|23873.1|23865.1|23883.6|23875.6|23860.6|23852.6|151
1587567900000|2020-04-22 15:05:00|23873.6|23865.6|23871.1|23863.1|23882.1|23874.1|23862.1|23854.1|138
1587568200000|2020-04-22 15:10:00|23870.6|23862.6|23885.6|23877.6|23887.1|23879.1|23867.1|23859.1|133
1587568500000|2020-04-22 15:15:00|23885.1|23877.1|23891.6|23883.6|23899.1|23891.1|23879.6|23871.6|213
1587568800000|2020-04-22 15:20:00|23890.6|23882.6|23886.6|23878.6|23897.1|23889.1|23876.6|23868.6|215
1587569100000|2020-04-22 15:25:00|23886.1|23878.1|23887.6|23879.6|23897.6|23889.6|23882.6|23874.6|187
1587569400000|2020-04-22 15:30:00|23885.6|23877.6|23896.6|23888.6|23907.6|23899.6|23885.6|23877.6|144
1587569700000|2020-04-22 15:35:00|23895.6|23887.6|23892.1|23884.1|23897.1|23889.1|23888.1|23880.1|86
1587570000000|2020-04-22 15:40:00|23892.6|23884.6|23898.1|23890.1|23909.1|23901.1|23886.6|23878.6|126
1587570300000|2020-04-22 15:45:00|23898.6|23890.6|23905.6|23897.6|23907.1|23899.1|23891.1|23883.1|104
1587570600000|2020-04-22 15:50:00|23905.1|23897.1|23912.6|23904.6|23915.6|23907.6|23902.6|23894.6|118
1587570900000|2020-04-22 15:55:00|23912.1|23904.1|23900.1|23892.1|23913.1|23905.1|23896.1|23888.1|61
1587571200000|2020-04-22 16:00:00|23899.6|23891.6|23899.6|23891.6|23912.1|23904.1|23898.1|23890.1|101
1587571500000|2020-04-22 16:05:00|23899.1|23891.1|23879.6|23871.6|23901.1|23893.1|23877.1|23869.1|76
1587571800000|2020-04-22 16:10:00|23879.1|23871.1|23882.6|23874.6|23888.6|23880.6|23879.1|23871.1|130
1587572100000|2020-04-22 16:15:00|23883.1|23875.1|23892.1|23884.1|23892.1|23884.1|23882.1|23874.1|29
1587572400000|2020-04-22 16:20:00|23892.6|23884.6|23896.1|23888.1|23898.1|23890.1|23884.6|23876.6|40
1587572700000|2020-04-22 16:25:00|23895.6|23887.6|23892.1|23884.1|23895.6|23887.6|23884.6|23876.6|60
1587573000000|2020-04-22 16:30:00|23892.6|23884.6|23891.6|23883.6|23895.6|23887.6|23889.1|23881.1|34
1587573300000|2020-04-22 16:35:00|23891.1|23883.1|23893.1|23885.1|23894.6|23886.6|23882.6|23874.6|35
1587573600000|2020-04-22 16:40:00|23893.6|23885.6|23887.6|23879.6|23900.1|23892.1|23886.1|23878.1|63
1587573900000|2020-04-22 16:45:00|23888.1|23880.1|23886.1|23878.1|23889.1|23881.1|23881.1|23873.1|45
1587574200000|2020-04-22 16:50:00|23886.6|23878.6|23876.1|23868.1|23888.6|23880.6|23874.1|23866.1|58
1587574500000|2020-04-22 16:55:00|23875.6|23867.6|23887.1|23879.1|23887.1|23879.1|23873.6|23865.6|52
1587574800000|2020-04-22 17:00:00|23888.1|23880.1|23883.6|23875.6|23893.1|23885.1|23882.6|23874.6|37
1587575100000|2020-04-22 17:05:00|23884.1|23876.1|23874.1|23866.1|23885.1|23877.1|23863.6|23855.6|81
1587575400000|2020-04-22 17:10:00|23873.6|23865.6|23877.1|23869.1|23882.1|23874.1|23872.1|23864.1|26
1587575700000|2020-04-22 17:15:00|23876.6|23868.6|23881.1|23873.1|23883.1|23875.1|23874.1|23866.1|25
1587576000000|2020-04-22 17:20:00|23881.6|23873.6|23886.1|23878.1|23888.6|23880.6|23877.1|23869.1|19
1587576300000|2020-04-22 17:25:00|23886.6|23878.6|23896.6|23888.6|23897.1|23889.1|23884.1|23876.1|53
1587576600000|2020-04-22 17:30:00|23897.6|23889.6|23891.1|23883.1|23904.6|23896.6|23887.6|23879.6|58
1587576900000|2020-04-22 17:35:00|23890.6|23882.6|23885.1|23877.1|23897.1|23889.1|23884.1|23876.1|35
1587577200000|2020-04-22 17:40:00|23883.6|23875.6|23889.1|23881.1|23895.6|23887.6|23881.6|23873.6|55
1587577500000|2020-04-22 17:45:00|23888.6|23880.6|23886.1|23878.1|23892.1|23884.1|23880.1|23872.1|18
1587577800000|2020-04-22 17:50:00|23885.6|23877.6|23886.6|23878.6|23890.1|23882.1|23878.1|23870.1|18
1587578100000|2020-04-22 17:55:00|23887.1|23879.1|23886.6|23878.6|23890.1|23882.1|23883.1|23875.1|20
1587578400000|2020-04-22 18:00:00|23887.1|23879.1|23887.6|23879.6|23891.6|23883.6|23878.6|23870.6|17
1587578700000|2020-04-22 18:05:00|23887.1|23879.1|23888.6|23880.6|23892.6|23884.6|23882.1|23874.1|30
1587579000000|2020-04-22 18:10:00|23889.1|23881.1|23886.1|23878.1|23890.1|23882.1|23882.6|23874.6|11
1587579300000|2020-04-22 18:15:00|23885.6|23877.6|23883.6|23875.6|23887.1|23879.1|23881.6|23873.6|12
1587579600000|2020-04-22 18:20:00|23884.1|23876.1|23892.1|23884.1|23895.1|23887.1|23883.6|23875.6|26
1587579900000|2020-04-22 18:25:00|23891.6|23883.6|23887.6|23879.6|23893.1|23885.1|23885.1|23877.1|24
1587580200000|2020-04-22 18:30:00|23888.1|23880.1|23896.6|23888.6|23900.1|23892.1|23888.1|23880.1|41
1587580500000|2020-04-22 18:35:00|23897.1|23889.1|23888.1|23880.1|23897.6|23889.6|23884.6|23876.6|41
1587580800000|2020-04-22 18:40:00|23888.6|23880.6|23895.6|23887.6|23898.1|23890.1|23886.6|23878.6|35
1587581100000|2020-04-22 18:45:00|23896.1|23888.1|23909.6|23901.6|23912.6|23904.6|23893.6|23885.6|73
1587581400000|2020-04-22 18:50:00|23910.1|23902.1|23903.1|23895.1|23917.6|23909.6|23903.1|23895.1|109
1587581700000|2020-04-22 18:55:00|23902.6|23894.6|23908.4|23878.4|23912.1|23904.1|23896.6|23878.4|60
1587582000000|2020-04-22 19:00:00|23910.1|23880.1|23925.1|23895.1|23925.1|23895.1|23899.9|23869.9|0
1587582300000|2020-04-22 19:05:00|23924.8|23894.8|23913|23883|23924.8|23894.8|23906.2|23876.2|0
1587582600000|2020-04-22 19:10:00|23913.2|23883.2|23903.4|23873.4|23913.5|23883.5|23903.1|23873.1|0
1587582900000|2020-04-22 19:15:00|23903.1|23873.1|23899.4|23869.4|23904.1|23874.1|23893|23863|0
1587583200000|2020-04-22 19:20:00|23898.5|23868.5|23903.4|23873.4|23915.7|23885.7|23892.4|23862.4|0
1587583500000|2020-04-22 19:25:00|23903.7|23873.7|23902.1|23872.1|23912.3|23882.3|23900.6|23870.6|0
1587583800000|2020-04-22 19:30:00|23899.5|23869.5|23900.3|23870.3|23910|23880|23894.6|23864.6|0
1587584100000|2020-04-22 19:35:00|23900|23870|23905.8|23875.8|23908.1|23878.1|23897.6|23867.6|0
1587584400000|2020-04-22 19:40:00|23906.1|23876.1|23911|23881|23919.8|23889.8|23899.2|23869.2|0
1587584700000|2020-04-22 19:45:00|23910.7|23880.7|23921.9|23891.9|23923.8|23893.8|23901.6|23871.6|0
1587585000000|2020-04-22 19:50:00|23923.8|23893.8|23932.7|23902.7|23945.3|23915.3|23922.8|23892.8|0
1587585300000|2020-04-22 19:55:00|23931.9|23901.9|23915.5|23885.5|23933.4|23903.4|23906.3|23876.3|0
1587585600000|2020-04-22 20:00:00|23902.1|23872.1|23877.6|23847.6|23902.1|23872.1|23864.5|23834.5|0
1587585900000|2020-04-22 20:05:00|23876.8|23846.8|23881.1|23851.1|23882.6|23852.6|23855.7|23825.7|0
1587586200000|2020-04-22 20:10:00|23882.6|23852.6|23888.5|23858.5|23898.1|23868.1|23876.6|23846.6|0
1587586500000|2020-04-22 20:15:00|23912.6|23882.6|23939|23909|23945|23915|23903.6|23873.6|0
1587586800000|2020-04-22 20:20:00|23936|23906|23931.8|23901.8|23942.3|23912.3|23919.9|23889.9|0
1587587100000|2020-04-22 20:25:00|23930.3|23900.3|23922.8|23892.8|23933.3|23903.3|23910.8|23880.8|0
1587587400000|2020-04-22 20:30:00|23924.3|23894.3|23934.3|23904.3|23970.2|23940.2|23907.4|23877.4|0
1587587700000|2020-04-22 20:35:00|23935.8|23905.8|23848.5|23818.5|23944.8|23914.8|23832.6|23802.6|0
1587588000000|2020-04-22 20:40:00|23847.8|23817.8|23850.9|23820.9|23853.8|23823.8|23825.5|23795.5|0
1587588300000|2020-04-22 20:45:00|23851.6|23821.6|23851.1|23821.1|23867.6|23837.6|23846.7|23816.7|0
1587588600000|2020-04-22 20:50:00|23851.3|23821.3|23862.4|23832.4|23865.3|23835.3|23848.5|23818.5|0
1587588900000|2020-04-22 20:55:00|23860.9|23830.9|23857.2|23827.2|23869.1|23839.1|23855.7|23825.7|0
1587589200000|2020-04-22 21:00:00|23855.7|23825.7|23870.7|23840.7|23873.7|23843.7|23855.7|23825.7|0
1587589500000|2020-04-22 21:05:00|23872.2|23842.2|23876.4|23846.4|23879.7|23849.7|23867.7|23837.7|0
1587589800000|2020-04-22 21:10:00|23876.1|23846.1|23875|23845|23879.4|23849.4|23874.8|23844.8|0
1587590100000|2020-04-22 21:15:00|23875.5|23845.5|23874.8|23844.8|23875.5|23845.5|23874.8|23844.8|0
1587590400000|2020-04-22 21:20:00|23875.7|23845.7|23875.9|23845.9|23876.1|23846.1|23874.2|23844.2|0
1587590700000|2020-04-22 21:25:00|23875.7|23845.7|23872.5|23842.5|23876.1|23846.1|23872.5|23842.5|0
1587591000000|2020-04-22 21:30:00|23872.3|23842.3|23871.8|23841.8|23872.8|23842.8|23871.4|23841.4|0
1587591300000|2020-04-22 21:35:00|23871.3|23841.3|23873|23843|23873.7|23843.7|23871.1|23841.1|0
1587591600000|2020-04-22 21:40:00|23872.8|23842.8|23873.3|23843.3|23873.4|23843.4|23872.6|23842.6|0
1587591900000|2020-04-22 21:45:00|23873.1|23843.1|23875.9|23845.9|23876.8|23846.8|23871.5|23841.5|0
1587592200000|2020-04-22 21:50:00|23875.7|23845.7|23879.7|23849.7|23880|23850|23874.6|23844.6|0
1587592500000|2020-04-22 21:55:00|23881|23851|23881.8|23851.8|23886.8|23856.8|23881|23851|0
1587592800000|2020-04-22 22:00:00|23900.1|23870.1|23876.8|23846.8|23921.1|23891.1|23867|23837|0
1587593100000|2020-04-22 22:05:00|23876|23846|23878.3|23848.3|23896.2|23866.2|23861.8|23831.8|0
1587593400000|2020-04-22 22:10:00|23879|23849|23893.2|23863.2|23893.2|23863.2|23870.8|23840.8|0
1587593700000|2020-04-22 22:15:00|23888.7|23858.7|23875.7|23845.7|23894.2|23864.2|23872.7|23842.7|0
1587594000000|2020-04-22 22:20:00|23876.5|23846.5|23875.7|23845.7|23883.2|23853.2|23866.7|23836.7|0
1587594300000|2020-04-22 22:25:00|23873.5|23843.5|23875|23845|23884|23854|23870.5|23840.5|0
1587594600000|2020-04-22 22:30:00|23847.4|23817.4|23849.6|23819.6|23849.6|23819.6|23831|23801|0
1587594900000|2020-04-22 22:35:00|23851.1|23821.1|23837.3|23807.3|23851.9|23821.9|23823.1|23793.1|0
1587595200000|2020-04-22 22:40:00|23836.6|23806.6|23850.1|23820.1|23851.5|23821.5|23832.1|23802.1|0
1587595500000|2020-04-22 22:45:00|23847.1|23817.1|23832.1|23802.1|23848.6|23818.6|23827.6|23797.6|0
1587595800000|2020-04-22 22:50:00|23830.6|23800.6|23821.4|23791.4|23831.9|23801.9|23817.1|23787.1|0
1587596100000|2020-04-22 22:55:00|23820.6|23790.6|23828.9|23798.9|23834.1|23804.1|23818.4|23788.4|0
1587596400000|2020-04-22 23:00:00|23830.4|23800.4|23802.7|23772.7|23833.4|23803.4|23789.8|23759.8|0
1587596700000|2020-04-22 23:05:00|23803.4|23773.4|23790.9|23760.9|23807.3|23777.3|23790.7|23760.7|0
1587597000000|2020-04-22 23:10:00|23789.4|23759.4|23794.9|23764.9|23797.2|23767.2|23786.4|23756.4|0
1587597300000|2020-04-22 23:15:00|23793.4|23763.4|23809.8|23779.8|23811.3|23781.3|23792.6|23762.6|0
1587597600000|2020-04-22 23:20:00|23806.8|23776.8|23795.4|23765.4|23812.1|23782.1|23794.4|23764.4|0
1587597900000|2020-04-22 23:25:00|23796.1|23766.1|23812.9|23782.9|23815.2|23785.2|23787.9|23757.9|0
1587598200000|2020-04-22 23:30:00|23809.2|23779.2|23781.6|23751.6|23809.2|23779.2|23779.8|23749.8|0
1587598500000|2020-04-22 23:35:00|23783.1|23753.1|23788.5|23758.5|23791.5|23761.5|23774.9|23744.9|0
1587598800000|2020-04-22 23:40:00|23786.2|23756.2|23793|23763|23793|23763|23781.7|23751.7|0
1587599100000|2020-04-22 23:45:00|23819|23789|23811.1|23781.1|23819|23789|23810.7|23780.7|0
1587599400000|2020-04-22 23:50:00|23815.6|23785.6|23828.1|23798.1|23831.1|23801.1|23799.4|23769.4|0
1587599700000|2020-04-22 23:55:00|23827.3|23797.3|23835.6|23805.6|23835.6|23805.6|23820.6|23790.6|0
1587600000000|2020-04-23 00:00:00|23837.1|23807.1|23838.8|23808.8|23858.5|23828.5|23826.9|23796.9|0
1587600300000|2020-04-23 00:05:00|23839.6|23809.6|23839.6|23809.6|23847.8|23817.8|23830.6|23800.6|0
1587600600000|2020-04-23 00:10:00|23835.1|23805.1|23822.4|23792.4|23838.1|23808.1|23820.2|23790.2|0
1587600900000|2020-04-23 00:15:00|23821.7|23791.7|23809.4|23779.4|23832.2|23802.2|23805.5|23775.5|0
1587601200000|2020-04-23 00:20:00|23810.5|23780.5|23824.4|23794.4|23826.5|23796.5|23798|23768|0
1587601500000|2020-04-23 00:25:00|23822.2|23792.2|23841.5|23811.5|23844.2|23814.2|23821.1|23791.1|0
1587601800000|2020-04-23 00:30:00|23840.7|23810.7|23816.1|23786.1|23840.7|23810.7|23812.2|23782.2|0
1587602100000|2020-04-23 00:35:00|23816.4|23786.4|23831.2|23801.2|23833.4|23803.4|23806.9|23776.9|0
1587602400000|2020-04-23 00:40:00|23831.6|23801.6|23851.3|23821.3|23851.3|23821.3|23823.7|23793.7|0
1587602700000|2020-04-23 00:45:00|23852.8|23822.8|23865.8|23835.8|23871.6|23841.6|23844.2|23814.2|0
1587603000000|2020-04-23 00:50:00|23870.1|23840.1|23855.7|23825.7|23888.7|23858.7|23854.3|23824.3|0
1587603300000|2020-04-23 00:55:00|23856.4|23826.4|23870.5|23840.5|23875.9|23845.9|23852.1|23822.1|0
1587603600000|2020-04-23 01:00:00|23872.6|23842.6|23900.7|23870.7|23909.9|23879.9|23872.6|23842.6|0
1587603900000|2020-04-23 01:05:00|23904.9|23874.9|23937|23907|23949.3|23919.3|23904.9|23874.9|0
1587604200000|2020-04-23 01:10:00|23938.5|23908.5|23934.7|23904.7|23952.5|23922.5|23909.4|23879.4|0
1587604500000|2020-04-23 01:15:00|23896.5|23866.5|23977.5|23972.5|23977.5|23972.5|23869.5|23864.5|3584
1587604800000|2020-04-23 01:20:00|23978|23973|24049|24044|24053.5|24048.5|23972|23967|2532
1587605100000|2020-04-23 01:25:00|24051|24046|24014.5|24009.5|24060.5|24055.5|24014.5|24009.5|1298
1587605400000|2020-04-23 01:30:00|24009|24004|24002.5|23997.5|24050|24045|23970|23965|3871
1587605700000|2020-04-23 01:35:00|24001.5|23996.5|24068.5|24063.5|24085.5|24080.5|23995|23990|3837
1587606000000|2020-04-23 01:40:00|24069|24064|24048|24043|24092|24087|24007|24002|3055
1587606300000|2020-04-23 01:45:00|24048.5|24043.5|23994.5|23989.5|24072|24067|23990.5|23985.5|2663
1587606600000|2020-04-23 01:50:00|23995|23990|23965|23960|24004.5|23999.5|23936|23931|3410
1587606900000|2020-04-23 01:55:00|23965.5|23960.5|23975|23970|23994|23989|23954|23949|2675
1587607200000|2020-04-23 02:00:00|23974.5|23969.5|23976.5|23971.5|24007|24002|23948.5|23943.5|2059
1587607500000|2020-04-23 02:05:00|23976|23971|23913.5|23908.5|23985.5|23980.5|23912.5|23907.5|2161
1587607800000|2020-04-23 02:10:00|23912.5|23907.5|23953.5|23948.5|23969|23964|23908.5|23903.5|2690
1587608100000|2020-04-23 02:15:00|23954|23949|23894|23889|23955|23950|23893.5|23888.5|1783
1587608400000|2020-04-23 02:20:00|23895|23890|23878.5|23873.5|23900|23895|23859.5|23854.5|2476
1587608700000|2020-04-23 02:25:00|23878|23873|23857.5|23852.5|23878|23873|23820|23815|2943
1587609000000|2020-04-23 02:30:00|23855.5|23850.5|23879.5|23874.5|23900.5|23895.5|23843.5|23838.5|2562
1587609300000|2020-04-23 02:35:00|23878.5|23873.5|23845.5|23840.5|23896|23891|23844|23839|1378
1587609600000|2020-04-23 02:40:00|23845|23840|23767|23762|23845|23840|23767|23762|2853
1587609900000|2020-04-23 02:45:00|23765.5|23760.5|23841.5|23836.5|23850|23845|23756.5|23751.5|4657
1587610200000|2020-04-23 02:50:00|23841|23836|23858.5|23853.5|23864.5|23859.5|23829.5|23824.5|1503
1587610500000|2020-04-23 02:55:00|23859|23854|23849.5|23844.5|23878|23873|23841|23836|1574
1587610800000|2020-04-23 03:00:00|23847.5|23842.5|23884|23879|23899.5|23894.5|23842|23837|2010
1587611100000|2020-04-23 03:05:00|23883.5|23878.5|23883.5|23878.5|23909|23904|23878.5|23873.5|1334
1587611400000|2020-04-23 03:10:00|23884|23879|23930|23925|23937.5|23932.5|23867.5|23862.5|2536
1587611700000|2020-04-23 03:15:00|23930.5|23925.5|23923.5|23918.5|23938|23933|23920.5|23915.5|1083
1587612000000|2020-04-23 03:20:00|23924|23919|23900.5|23895.5|23927.5|23922.5|23895|23890|1284
1587612300000|2020-04-23 03:25:00|23901.5|23896.5|23923.5|23918.5|23927|23922|23890|23885|2475
1587612600000|2020-04-23 03:30:00|23922.5|23917.5|23912.5|23907.5|23939.5|23934.5|23909.5|23904.5|764
1587612900000|2020-04-23 03:35:00|23911.5|23906.5|23908.5|23903.5|23919.5|23914.5|23898.5|23893.5|515
1587613200000|2020-04-23 03:40:00|23908|23903|23900|23895|23919|23914|23899|23894|398
1587613500000|2020-04-23 03:45:00|23900.5|23895.5|23900|23895|23906|23901|23895.5|23890.5|366
1587613800000|2020-04-23 03:50:00|23900.5|23895.5|23899.5|23894.5|23903.5|23898.5|23891|23886|328
1587614100000|2020-04-23 03:55:00|23899|23894|23905.5|23900.5|23910|23905|23896.5|23891.5|398
1587614400000|2020-04-23 04:00:00|23910.5|23905.5|23930.2|23900.2|23930.2|23905.5|23910.5|23888|0
1587614700000|2020-04-23 04:05:00|23931|23901|23931.3|23901.3|23941.8|23911.8|23927.7|23897.7|0
1587615000000|2020-04-23 04:10:00|23929.2|23899.2|23923.3|23893.3|23931.3|23901.3|23919.2|23889.2|0
1587615300000|2020-04-23 04:15:00|23925.5|23895.5|23938.7|23908.7|23938.7|23908.7|23921.6|23891.6|0
1587615600000|2020-04-23 04:20:00|23936.6|23906.6|23935.3|23905.3|23942|23912|23931.2|23901.2|0
1587615900000|2020-04-23 04:25:00|23934.6|23904.6|23965.5|23935.5|23975.7|23945.7|23934.6|23904.6|0
1587616200000|2020-04-23 04:30:00|23966.3|23936.3|23990|23960|24012.3|23982.3|23963.4|23933.4|0
1587616500000|2020-04-23 04:35:00|23989.6|23959.6|23989.8|23959.8|24004.7|23974.7|23973.4|23943.4|0
1587616800000|2020-04-23 04:40:00|23989.4|23959.4|23984|23954|24004.4|23974.4|23980.6|23950.6|0
1587617100000|2020-04-23 04:45:00|23982.2|23952.2|23970.4|23940.4|23985.7|23955.7|23968.7|23938.7|0
1587617400000|2020-04-23 04:50:00|23968.3|23938.3|23970.8|23940.8|23973.7|23943.7|23963.4|23933.4|0
1587617700000|2020-04-23 04:55:00|23971.2|23941.2|23955.5|23925.5|23977.9|23947.9|23951|23921|1
1587618000000|2020-04-23 05:00:00|23925|23920|24037.5|24032.5|24045|24040|23925|23920|14509
1587618300000|2020-04-23 05:05:00|24037|24032|24022.5|24017.5|24065|24060|24021.5|24016.5|2774
1587618600000|2020-04-23 05:10:00|24023|24018|24020.5|24015.5|24025.5|24020.5|23993|23988|2075
1587618900000|2020-04-23 05:15:00|24021|24016|24001.5|23996.5|24026.5|24021.5|23988.5|23983.5|1205
1587619200000|2020-04-23 05:20:00|24002|23997|24022.5|24017.5|24026|24021|23987|23982|1677
1587619500000|2020-04-23 05:25:00|24021.5|24016.5|23976|23971|24021.5|24016.5|23969.5|23964.5|1150
1587619800000|2020-04-23 05:30:00|23976.5|23971.5|23980.5|23975.5|24000.5|23995.5|23975|23970|921
1587620100000|2020-04-23 05:35:00|23979.5|23974.5|23964.5|23959.5|23980.5|23975.5|23952|23947|1047
1587620400000|2020-04-23 05:40:00|23965.5|23960.5|23962|23957|23970|23965|23946.5|23941.5|1015
1587620700000|2020-04-23 05:45:00|23960.5|23955.5|23972.5|23967.5|23973.5|23968.5|23933|23928|1121
1587621000000|2020-04-23 05:50:00|23973|23968|23987|23982|24006.5|24001.5|23972|23967|1411
1587621300000|2020-04-23 05:55:00|23986.5|23981.5|23971|23966|23993|23988|23968|23963|639
1587621600000|2020-04-23 06:00:00|23975.5|23970.5|24000.5|23995.5|24007|24002|23925.5|23920.5|1888
1587621900000|2020-04-23 06:05:00|24001|23996|24018.5|24013.5|24030|24025|23987.5|23982.5|1446
1587622200000|2020-04-23 06:10:00|24018|24013|24008|24003|24039|24034|24004|23999|1990
1587622500000|2020-04-23 06:15:00|24008.5|24003.5|23995.5|23990.5|24022.5|24017.5|23988.5|23983.5|1248
1587622800000|2020-04-23 06:20:00|23995|23990|24008.5|24003.5|24010.5|24005.5|23981.5|23976.5|1046
1587623100000|2020-04-23 06:25:00|24009|24004|24021.5|24016.5|24022|24017|23990.5|23985.5|948
1587623400000|2020-04-23 06:30:00|24022|24017|24042.5|24037.5|24048|24043|24014|24009|2290
1587623700000|2020-04-23 06:35:00|24043|24038|24019.5|24014.5|24050.5|24045.5|24004.5|23999.5|1145
1587624000000|2020-04-23 06:40:00|24020|24015|24019.5|24014.5|24032.5|24027.5|24008.5|24003.5|580
1587624300000|2020-04-23 06:45:00|24020|24015|23998|23993|24024.5|24019.5|23997.5|23992.5|586
1587624600000|2020-04-23 06:50:00|23998.5|23993.5|23993|23988|24010.5|24005.5|23991.5|23986.5|695
1587624900000|2020-04-23 06:55:00|23991.5|23986.5|23988.5|23983.5|23999.5|23994.5|23985|23980|530
1587625200000|2020-04-23 07:00:00|23988|23983|23989.5|23984.5|24008|24003|23978.5|23973.5|987
1587625500000|2020-04-23 07:05:00|23990.5|23985.5|24007.5|24002.5|24012.5|24007.5|23975.5|23970.5|862
1587625800000|2020-04-23 07:10:00|24007|24002|23989.5|23984.5|24019|24014|23989|23984|977
1587626100000|2020-04-23 07:15:00|23988.5|23983.5|23952.5|23947.5|23988.5|23983.5|23950.5|23945.5|1133
1587626400000|2020-04-23 07:20:00|23953|23948|23932.5|23927.5|23960.5|23955.5|23930|23925|902
1587626700000|2020-04-23 07:25:00|23931.5|23926.5|23942.5|23937.5|23949|23944|23924.5|23919.5|1032
1587627000000|2020-04-23 07:30:00|23942|23937|23944|23939|23957.5|23952.5|23934.5|23929.5|830
1587627300000|2020-04-23 07:35:00|23944.5|23939.5|23919|23914|23952.5|23947.5|23907|23902|1016
1587627600000|2020-04-23 07:40:00|23919.5|23914.5|23913|23908|23926.5|23921.5|23905.5|23900.5|805
1587627900000|2020-04-23 07:45:00|23913.5|23908.5|23918|23913|23919.5|23914.5|23891.5|23886.5|1031
1587628200000|2020-04-23 07:50:00|23917.5|23912.5|23905.5|23900.5|23920|23915|23894|23889|730
1587628500000|2020-04-23 07:55:00|23902.5|23897.5|23902|23897|23908|23903|23887.5|23882.5|1129
1587628800000|2020-04-23 08:00:00|23901.5|23896.5|23929.5|23924.5|23937.5|23932.5|23891|23886|1139
1587629100000|2020-04-23 08:05:00|23929|23924|23941.5|23936.5|23946|23941|23918.5|23913.5|1695
1587629400000|2020-04-23 08:10:00|23942|23937|23963|23958|23979|23974|23942|23937|2861
1587629700000|2020-04-23 08:15:00|23948.5|23943.5|23965.5|23960.5|23966|23961|23947|23942|5449
1587630000000|2020-04-23 08:20:00|23968|23963|23984.5|23979.5|23991|23986|23964|23959|1094
1587630300000|2020-04-23 08:25:00|23985|23980|23984.5|23979.5|23994.5|23989.5|23970|23965|1839
1587630600000|2020-04-23 08:30:00|23987.5|23982.5|23992.9|23962.9|24024.2|23994.2|23987.5|23957.9|1
1587630900000|2020-04-23 08:35:00|23995|23965|24002|23972|24019.7|23989.7|23985.6|23955.6|0
1587631200000|2020-04-23 08:40:00|24003.5|23973.5|24010.8|23980.8|24023.5|23993.5|24000.5|23970.5|0
1587631500000|2020-04-23 08:45:00|23993.1|23963.1|23964.2|23934.2|24001|23971|23956.6|23926.6|0
1587631800000|2020-04-23 08:50:00|23966.3|23936.3|23962.3|23932.3|23970.6|23940.6|23953.5|23923.5|0
1587632100000|2020-04-23 08:55:00|23963|23933|23963.3|23933.3|23973.4|23943.4|23958|23928|0
1587632400000|2020-04-23 09:00:00|23964|23934|23971.9|23941.9|23978.4|23948.4|23957.4|23927.4|0
1587632700000|2020-04-23 09:05:00|23971.2|23941.2|23990.8|23960.8|23996.6|23966.6|23968.6|23938.6|0
1587633000000|2020-04-23 09:10:00|23990.9|23960.9|23982.9|23952.9|23996.3|23966.3|23978.5|23948.5|0
1587633300000|2020-04-23 09:15:00|23980.6|23950.6|23995.5|23987.5|24013.5|24005.5|23980.6|23950.6|182
1587633600000|2020-04-23 09:20:00|23996|23988|23998|23990|24002.5|23994.5|23992|23984|96
1587633900000|2020-04-23 09:25:00|23999|23991|24001.5|23993.5|24003.5|23995.5|23994|23986|138
1587634200000|2020-04-23 09:30:00|24002|23994|24015|24007|24024.5|24016.5|24001|23993|417
1587634500000|2020-04-23 09:35:00|24013.5|24005.5|24003|23995|24019.5|24011.5|24002|23994|60
1587634800000|2020-04-23 09:40:00|24003.5|23995.5|23991|23983|24007|23999|23990|23982|92
1587635100000|2020-04-23 09:45:00|23991.5|23983.5|23997.5|23989.5|23999.5|23991.5|23986|23978|83
1587635400000|2020-04-23 09:50:00|23998|23990|23993|23985|24013|24005|23992.5|23984.5|75
1587635700000|2020-04-23 09:55:00|23992.5|23984.5|24012|24004|24013.5|24005.5|23992|23984|431
1587636000000|2020-04-23 10:00:00|24014.5|24006.5|24011|24003|24014.5|24006.5|24001.5|23993.5|71
1587636300000|2020-04-23 10:05:00|24010.5|24002.5|24010|24002|24021|24013|24007|23999|98
1587636600000|2020-04-23 10:10:00|24009.5|24001.5|23996|23988|24018.5|24010.5|23996|23988|110
1587636900000|2020-04-23 10:15:00|23995.5|23987.5|23971|23963|23996|23988|23970.5|23962.5|288
1587637200000|2020-04-23 10:20:00|23970.5|23962.5|23965|23957|23977.5|23969.5|23964|23956|104
1587637500000|2020-04-23 10:25:00|23965.5|23957.5|23977|23969|23979|23971|23962|23954|91
1587637800000|2020-04-23 10:30:00|23976.5|23968.5|23962|23954|23976.5|23968.5|23952.5|23944.5|176
1587638100000|2020-04-23 10:35:00|23961.5|23953.5|23959|23951|23966|23958|23956|23948|84
1587638400000|2020-04-23 10:40:00|23959.5|23951.5|23962|23954|23964.5|23956.5|23945|23937|102
1587638700000|2020-04-23 10:45:00|23961.5|23953.5|23968|23960|23969.5|23961.5|23957|23949|94
1587639000000|2020-04-23 10:50:00|23968.5|23960.5|23965|23957|23970|23962|23956.5|23948.5|71
1587639300000|2020-04-23 10:55:00|23965.5|23957.5|23957.5|23949.5|23972.5|23964.5|23956|23948|81
1587639600000|2020-04-23 11:00:00|23958|23950|23963|23955|23973.5|23965.5|23957|23949|60
1587639900000|2020-04-23 11:05:00|23962.5|23954.5|23982|23974|23986.5|23978.5|23962.5|23954.5|126
1587640200000|2020-04-23 11:10:00|23982.5|23974.5|23979.5|23971.5|23991|23983|23977|23969|126
1587640500000|2020-04-23 11:15:00|23980|23972|23983|23975|23985.5|23977.5|23973|23965|102
1587640800000|2020-04-23 11:20:00|23982.5|23974.5|23977|23969|23982.5|23974.5|23974|23966|117
1587641100000|2020-04-23 11:25:00|23976.5|23968.5|23968|23960|23979|23971|23965|23957|131
1587641400000|2020-04-23 11:30:00|23967.5|23959.5|23974.5|23966.5|23975|23967|23963.5|23955.5|84
1587641700000|2020-04-23 11:35:00|23975|23967|23993.5|23985.5|23995|23987|23974.5|23966.5|153
1587642000000|2020-04-23 11:40:00|23994|23986|23982.5|23974.5|23997|23989|23980.5|23972.5|128
1587642300000|2020-04-23 11:45:00|23982|23974|23975|23967|23982.5|23974.5|23971|23963|89
1587642600000|2020-04-23 11:50:00|23975.5|23967.5|23970|23962|23978.5|23970.5|23962.5|23954.5|76
1587642900000|2020-04-23 11:55:00|23969.5|23961.5|23973|23965|23977.5|23969.5|23965.5|23957.5|56
1587643200000|2020-04-23 12:00:00|23972.5|23964.5|23951|23943|23973.5|23965.5|23951|23943|201
1587643500000|2020-04-23 12:05:00|23950.5|23942.5|23953.5|23945.5|23954.5|23946.5|23936|23928|176
1587643800000|2020-04-23 12:10:00|23953|23945|23965|23957|23972.5|23964.5|23948|23940|197
1587644100000|2020-04-23 12:15:00|23964.5|23956.5|23958.5|23950.5|23970|23962|23956|23948|101
1587644400000|2020-04-23 12:20:00|23959|23951|23974.5|23966.5|23984|23976|23959|23951|126
1587644700000|2020-04-23 12:25:00|23974|23966|23989.5|23981.5|23992|23984|23973|23965|174
1587645000000|2020-04-23 12:30:00|23989|23981|24004.5|23996.5|24012.5|24004.5|23979.5|23971.5|489
1587645300000|2020-04-23 12:35:00|24005|23997|24005|23997|24011.5|24003.5|23995|23987|105
1587645600000|2020-04-23 12:40:00|24004.5|23996.5|24001|23993|24011.5|24003.5|23998.5|23990.5|121
1587645900000|2020-04-23 12:45:00|24002.5|23994.5|24031|24023|24038.5|24030.5|24002.5|23994.5|449
1587646200000|2020-04-23 12:50:00|24030.5|24022.5|24061.5|24053.5|24067|24059|24028|24020|335
1587646500000|2020-04-23 12:55:00|24062|24054|24070|24062|24072|24064|24055|24047|269
1587646800000|2020-04-23 13:00:00|24070.5|24062.5|24055|24047|24079.5|24071.5|24049.5|24041.5|303
1587647100000|2020-04-23 13:05:00|24055.5|24047.5|24059|24051|24066.5|24058.5|24054|24046|110
1587647400000|2020-04-23 13:10:00|24058.5|24050.5|24057|24049|24063.5|24055.5|24054.5|24046.5|149
1587647700000|2020-04-23 13:15:00|24056.5|24048.5|24060.5|24052.5|24062|24054|24051|24043|132
1587648000000|2020-04-23 13:20:00|24060|24052|24065.5|24057.5|24076|24068|24058|24050|205
1587648300000|2020-04-23 13:25:00|24065|24057|24068.5|24060.5|24077|24069|24062|24054|148
1587648600000|2020-04-23 13:30:00|24067.5|24059.5|24150.5|24142.5|24157|24149|24059|24051|1270
1587648900000|2020-04-23 13:35:00|24150|24142|24142.5|24134.5|24165|24157|24140.5|24132.5|513
1587649200000|2020-04-23 13:40:00|24143.5|24135.5|24127|24119|24156|24148|24125|24117|352
1587649500000|2020-04-23 13:45:00|24127.5|24119.5|24118|24110|24136.5|24128.5|24107.5|24099.5|375
1587649800000|2020-04-23 13:50:00|24117.5|24109.5|24101.5|24093.5|24119.5|24111.5|24100|24092|298
1587650100000|2020-04-23 13:55:00|24101|24093|24100.5|24092.5|24106.5|24098.5|24083.5|24075.5|529
1587650400000|2020-04-23 14:00:00|24100|24092|24094.5|24086.5|24111|24103|24080|24072|302
1587650700000|2020-04-23 14:05:00|24095|24087|24120|24112|24121|24113|24093|24085|288
1587651000000|2020-04-23 14:10:00|24120.5|24112.5|24135.5|24127.5|24138.5|24130.5|24109|24101|281
1587651300000|2020-04-23 14:15:00|24136|24128|24150|24142|24152.5|24144.5|24120|24112|282
1587651600000|2020-04-23 14:20:00|24149.5|24141.5|24161|24153|24163.5|24155.5|24146.5|24138.5|280
1587651900000|2020-04-23 14:25:00|24160.5|24152.5|24165|24157|24175|24167|24158.5|24150.5|430
1587652200000|2020-04-23 14:30:00|24165.5|24157.5|24190.5|24182.5|24190.5|24182.5|24165|24157|331
1587652500000|2020-04-23 14:35:00|24191|24183|24180|24172|24194|24186|24176.5|24168.5|349
1587652800000|2020-04-23 14:40:00|24180.5|24172.5|24229|24221|24229.5|24221.5|24180.5|24172.5|608
1587653100000|2020-04-23 14:45:00|24229.5|24221.5|24210.5|24202.5|24236|24228|24201.5|24193.5|372
1587653400000|2020-04-23 14:50:00|24211|24203|24203|24195|24216|24208|24199.5|24191.5|248
1587653700000|2020-04-23 14:55:00|24204|24196|24193.5|24185.5|24210|24202|24189.5|24181.5|288
1587654000000|2020-04-23 15:00:00|24194|24186|24194|24186|24197.5|24189.5|24179|24171|264
1587654300000|2020-04-23 15:05:00|24194.5|24186.5|24189|24181|24194.5|24186.5|24181|24173|123
1587654600000|2020-04-23 15:10:00|24188.5|24180.5|24183|24175|24201|24193|24174.5|24166.5|199
1587654900000|2020-04-23 15:15:00|24183.5|24175.5|24180|24172|24196|24188|24179|24171|96
1587655200000|2020-04-23 15:20:00|24180.5|24172.5|24174.5|24166.5|24182|24174|24168.5|24160.5|165
1587655500000|2020-04-23 15:25:00|24174|24166|24180.5|24172.5|24193.5|24185.5|24173.5|24165.5|255
1587655800000|2020-04-23 15:30:00|24181|24173|24150.5|24142.5|24184|24176|24145|24137|433
1587656100000|2020-04-23 15:35:00|24150|24142|24139|24131|24155|24147|24136.5|24128.5|182
1587656400000|2020-04-23 15:40:00|24138.5|24130.5|24126.5|24118.5|24147.5|24139.5|24124.5|24116.5|251
1587656700000|2020-04-23 15:45:00|24127|24119|24105|24097|24128|24120|24101|24093|289
1587657000000|2020-04-23 15:50:00|24104.5|24096.5|24104|24096|24113|24105|24098.5|24090.5|241
1587657300000|2020-04-23 15:55:00|24104.5|24096.5|24119|24111|24120.5|24112.5|24102|24094|140
1587657600000|2020-04-23 16:00:00|24120|24112|24120|24112|24127.5|24119.5|24113.5|24105.5|99
1587657900000|2020-04-23 16:05:00|24120.5|24112.5|24137.5|24129.5|24138|24130|24118.5|24110.5|81
1587658200000|2020-04-23 16:10:00|24138|24130|24136|24128|24138|24130|24128|24120|78
1587658500000|2020-04-23 16:15:00|24136.5|24128.5|24131.5|24123.5|24150.5|24142.5|24129.5|24121.5|124
1587658800000|2020-04-23 16:20:00|24131|24123|24134|24126|24134|24126|24116.5|24108.5|75
1587659100000|2020-04-23 16:25:00|24132.5|24124.5|24138.5|24130.5|24141|24133|24129.5|24121.5|38
1587659400000|2020-04-23 16:30:00|24139|24131|24139|24131|24139.5|24131.5|24133.5|24125.5|43
1587659700000|2020-04-23 16:35:00|24138.5|24130.5|24135|24127|24138.5|24130.5|24125|24117|73
1587660000000|2020-04-23 16:40:00|24135.5|24127.5|24074|24066|24136|24128|24059|24051|414
1587660300000|2020-04-23 16:45:00|24072|24064|24059.5|24051.5|24103.5|24095.5|23979.5|23971.5|1206
1587660600000|2020-04-23 16:50:00|24059|24051|24036.5|24028.5|24059.5|24051.5|23989|23981|550
1587660900000|2020-04-23 16:55:00|24036|24028|24053|24045|24070.5|24062.5|24031|24023|244
1587661200000|2020-04-23 17:00:00|24054.5|24046.5|24065|24057|24075|24067|24045|24037|153
1587661500000|2020-04-23 17:05:00|24065.5|24057.5|24042.5|24034.5|24070.5|24062.5|24036.5|24028.5|104
1587661800000|2020-04-23 17:10:00|24042|24034|24068|24060|24070.5|24062.5|24038|24030|64
1587662100000|2020-04-23 17:15:00|24068.5|24060.5|24031|24023|24069|24061|24031|24023|109
1587662400000|2020-04-23 17:20:00|24030.5|24022.5|24013|24005|24031.5|24023.5|23990|23982|231
1587662700000|2020-04-23 17:25:00|24012.5|24004.5|24004.5|23996.5|24013.5|24005.5|23979.5|23971.5|175
1587663000000|2020-04-23 17:30:00|24005.5|23997.5|24024|24016|24025.5|24017.5|23995.5|23987.5|48
1587663300000|2020-04-23 17:35:00|24025.5|24017.5|24007|23999|24035.5|24027.5|24006.5|23998.5|86
1587663600000|2020-04-23 17:40:00|24005.5|23997.5|23996.5|23988.5|24016|24008|23985.5|23977.5|140
1587663900000|2020-04-23 17:45:00|23996|23988|23975.5|23967.5|24018|24010|23974.5|23966.5|189
1587664200000|2020-04-23 17:50:00|23976|23968|23971|23963|23990|23982|23970|23962|184
1587664500000|2020-04-23 17:55:00|23971.5|23963.5|23980.5|23972.5|23986.5|23978.5|23960|23952|105
1587664800000|2020-04-23 18:00:00|23980|23972|23993.5|23985.5|23997|23989|23967.5|23959.5|63
1587665100000|2020-04-23 18:05:00|23993|23985|23968|23960|24000|23992|23967.5|23959.5|91
1587665400000|2020-04-23 18:10:00|23967|23959|23978.5|23970.5|23979.5|23971.5|23950|23942|165
1587665700000|2020-04-23 18:15:00|23979|23971|24006|23998|24012.5|24004.5|23977.5|23969.5|170
1587666000000|2020-04-23 18:20:00|24006.5|23998.5|24023|24015|24023.5|24015.5|24005|23997|67
1587666300000|2020-04-23 18:25:00|24022.5|24014.5|24016.5|24008.5|24027|24019|24001|23993|76
1587666600000|2020-04-23 18:30:00|24017|24009|24006|23998|24025.5|24017.5|24005.5|23997.5|80
1587666900000|2020-04-23 18:35:00|24005.5|23997.5|24001|23993|24016.5|24008.5|23995|23987|41
1587667200000|2020-04-23 18:40:00|24001.5|23993.5|24008|24000|24017.5|24009.5|24001|23993|42
1587667500000|2020-04-23 18:45:00|24008.5|24000.5|23994|23986|24021.5|24013.5|23993.5|23985.5|78
1587667800000|2020-04-23 18:50:00|23994.5|23986.5|24014|24006|24017.5|24009.5|23990|23982|76
1587668100000|2020-04-23 18:55:00|24015|24007|24037.5|24029.5|24040|24032|24015|24007|119
1587668400000|2020-04-23 19:00:00|24043.5|24013.5|24031.4|24001.4|24043.5|24013.5|24030.5|24000.5|0
1587668700000|2020-04-23 19:05:00|24032.2|24002.2|24018.1|23988.1|24032.9|24002.9|24017.8|23987.8|0
1587669000000|2020-04-23 19:10:00|24016.2|23986.2|23984.3|23954.3|24016.2|23986.2|23982.9|23952.9|0
1587669300000|2020-04-23 19:15:00|23984.9|23954.9|23966.4|23936.4|23987.8|23957.8|23963.9|23933.9|0
1587669600000|2020-04-23 19:20:00|23966.7|23936.7|23956.2|23926.2|23972.8|23942.8|23947.6|23917.6|0
1587669900000|2020-04-23 19:25:00|23956.5|23926.5|23964.3|23934.3|23965.8|23935.8|23950.6|23920.6|0
1587670200000|2020-04-23 19:30:00|23962.6|23932.6|23963.9|23933.9|23972.7|23942.7|23940.2|23910.2|0
1587670500000|2020-04-23 19:35:00|23964.2|23934.2|23962.8|23932.8|23967.4|23937.4|23954.5|23924.5|0
1587670800000|2020-04-23 19:40:00|23966.6|23936.6|23957.2|23927.2|23986.8|23956.8|23957.2|23927.2|0
1587671100000|2020-04-23 19:45:00|23957.5|23927.5|23970|23940|23984.6|23954.6|23957.5|23927.5|0
1587671400000|2020-04-23 19:50:00|23971.9|23941.9|23935.2|23905.2|23971.9|23941.9|23926.2|23896.2|0
1587671700000|2020-04-23 19:55:00|23935.8|23905.8|23899|23869|23937.2|23907.2|23890.2|23860.2|0
1587672000000|2020-04-23 20:00:00|23894.3|23864.3|23889.8|23859.8|23894.3|23864.3|23886.9|23856.9|0
1587672300000|2020-04-23 20:05:00|23889.4|23859.4|23885.7|23855.7|23890.1|23860.1|23884.7|23854.7|0
1587672600000|2020-04-23 20:10:00|23886.3|23856.3|23901.5|23871.5|23902.2|23872.2|23884.2|23854.2|0
1587672900000|2020-04-23 20:15:00|23900.7|23870.7|23903.2|23873.2|23903.2|23873.2|23900.7|23870.7|0
1587673200000|2020-04-23 20:20:00|23903.1|23873.1|23905|23875|23905.4|23875.4|23903.1|23873.1|0
1587673500000|2020-04-23 20:25:00|23904.9|23874.9|23906.3|23876.3|23908.3|23878.3|23904.7|23874.7|0
1587673800000|2020-04-23 20:30:00|23906.4|23876.4|23901.1|23871.1|23906.4|23876.4|23899.6|23869.6|0
1587674100000|2020-04-23 20:35:00|23901.4|23871.4|23901.7|23871.7|23903.2|23873.2|23901.3|23871.3|0
1587674400000|2020-04-23 20:40:00|23902|23872|23908.2|23878.2|23909|23879|23901.7|23871.7|0
1587674700000|2020-04-23 20:45:00|23908.5|23878.5|23909.7|23879.7|23910.8|23880.8|23908.5|23878.5|0
1587675000000|2020-04-23 20:50:00|23909.3|23879.3|23905.5|23875.5|23909.7|23879.7|23905.5|23875.5|0
1587675300000|2020-04-23 20:55:00|23905.2|23875.2|23904.3|23874.3|23907.2|23877.2|23903.6|23873.6|0
1587675600000|2020-04-23 21:00:00|23903.9|23873.9|23903.9|23873.9|23904.1|23874.1|23902.7|23872.7|0
1587675900000|2020-04-23 21:05:00|23904.2|23874.2|23904.4|23874.4|23904.5|23874.5|23903|23873|0
1587676200000|2020-04-23 21:10:00|23904.3|23874.3|23902.7|23872.7|23904.4|23874.4|23902.7|23872.7|0
1587676500000|2020-04-23 21:15:00|23903.2|23873.2|23903.3|23873.3|23903.3|23873.3|23901.9|23871.9|0
1587676800000|2020-04-23 21:20:00|23903.9|23873.9|23902.9|23872.9|23903.9|23873.9|23902.7|23872.7|0
1587677100000|2020-04-23 21:25:00|23903.1|23873.1|23902.1|23872.1|23903.1|23873.1|23901.6|23871.6|0
1587677400000|2020-04-23 21:30:00|23901.9|23871.9|23901.6|23871.6|23902|23872|23901.5|23871.5|0
1587677700000|2020-04-23 21:35:00|23901.5|23871.5|23901.2|23871.2|23901.8|23871.8|23901.1|23871.1|0
1587678000000|2020-04-23 21:40:00|23901.4|23871.4|23900|23870|23901.7|23871.7|23899.6|23869.6|0
1587678300000|2020-04-23 21:45:00|23900.5|23870.5|23899.8|23869.8|23900.5|23870.5|23899.2|23869.2|0
1587678600000|2020-04-23 21:50:00|23900|23870|23900.1|23870.1|23901|23871|23899.8|23869.8|0
1587678900000|2020-04-23 21:55:00|23900|23870|23899.8|23869.8|23900.6|23870.6|23899.4|23869.4|0
1587679200000|2020-04-23 22:00:00|23897.4|23867.4|23903.2|23873.2|23904.7|23874.7|23891.1|23861.1|0
1587679500000|2020-04-23 22:05:00|23903|23873|23902.8|23872.8|23903.4|23873.4|23895.1|23865.1|0
1587679800000|2020-04-23 22:10:00|23903.5|23873.5|23902.8|23872.8|23906.1|23876.1|23902|23872|0
1587680100000|2020-04-23 22:15:00|23903.1|23873.1|23900.9|23870.9|23903.5|23873.5|23897.7|23867.7|0
1587680400000|2020-04-23 22:20:00|23901.4|23871.4|23899.8|23869.8|23902.4|23872.4|23897.4|23867.4|0
1587680700000|2020-04-23 22:25:00|23900|23870|23896.6|23866.6|23901.7|23871.7|23896.4|23866.4|0
1587681000000|2020-04-23 22:30:00|23896.4|23866.4|23894.5|23864.5|23900.9|23870.9|23894.5|23864.5|0
1587681300000|2020-04-23 22:35:00|23894.3|23864.3|23884|23854|23896.4|23866.4|23879.7|23849.7|0
1587681600000|2020-04-23 22:40:00|23884.4|23854.4|23886.4|23856.4|23886.6|23856.6|23878.9|23848.9|0
1587681900000|2020-04-23 22:45:00|23886.2|23856.2|23886.5|23856.5|23889.1|23859.1|23882.6|23852.6|0
1587682200000|2020-04-23 22:50:00|23886.3|23856.3|23889.6|23859.6|23890.1|23860.1|23883.6|23853.6|0
1587682500000|2020-04-23 22:55:00|23889.8|23859.8|23889.7|23859.7|23892.1|23862.1|23888.2|23858.2|0
1587682800000|2020-04-23 23:00:00|23889.9|23859.9|23890.2|23860.2|23892.4|23862.4|23888.8|23858.8|0
1587683100000|2020-04-23 23:05:00|23890.4|23860.4|23889.1|23859.1|23891.4|23861.4|23887.4|23857.4|0
1587683400000|2020-04-23 23:10:00|23887.8|23857.8|23884.5|23854.5|23889.8|23859.8|23884.5|23854.5|0
1587683700000|2020-04-23 23:15:00|23884.9|23854.9|23891|23861|23891|23861|23884.5|23854.5|0
1587684000000|2020-04-23 23:20:00|23891.2|23861.2|23892.1|23862.1|23895.5|23865.5|23891.2|23861.2|0
1587684300000|2020-04-23 23:25:00|23891.7|23861.7|23895.2|23865.2|23897|23867|23891.7|23861.7|0
1587684600000|2020-04-23 23:30:00|23895.4|23865.4|23892.3|23862.3|23897.9|23867.9|23892.3|23862.3|0
1587684900000|2020-04-23 23:35:00|23892.5|23862.5|23895.4|23865.4|23896|23866|23890.6|23860.6|0
1587685200000|2020-04-23 23:40:00|23895.8|23865.8|23892.9|23862.9|23896.7|23866.7|23889.4|23859.4|0
1587685500000|2020-04-23 23:45:00|23893.3|23863.3|23896.1|23866.1|23896.5|23866.5|23892.9|23862.9|0
1587685800000|2020-04-23 23:50:00|23896.3|23866.3|23897.8|23867.8|23899.5|23869.5|23896.3|23866.3|0
1587686100000|2020-04-23 23:55:00|23898|23868|23899.3|23869.3|23900.6|23870.6|23897.8|23867.8|0
1587686400000|2020-04-24 00:00:00|23817.7|23787.7|23833.4|23803.4|23841.9|23811.9|23810.9|23780.9|0
1587686700000|2020-04-24 00:05:00|23837.1|23807.1|23811.2|23781.2|23837.9|23807.9|23805.5|23775.5|0
1587687000000|2020-04-24 00:10:00|23812.7|23782.7|23802.7|23772.7|23818.3|23788.3|23779.3|23749.3|0
1587687300000|2020-04-24 00:15:00|23801.9|23771.9|23790.6|23760.6|23804.2|23774.2|23776.4|23746.4|0
1587687600000|2020-04-24 00:20:00|23791|23761|23785.6|23755.6|23799.4|23769.4|23779.4|23749.4|0
1587687900000|2020-04-24 00:25:00|23785.2|23755.2|23775|23745|23790.6|23760.6|23769.4|23739.4|0
1587688200000|2020-04-24 00:30:00|23889.6|23859.6|23879.6|23849.6|23897.3|23867.3|23878|23848|0
1587688500000|2020-04-24 00:35:00|23880.4|23850.4|23894.3|23864.3|23900.5|23870.5|23880|23850|0
1587688800000|2020-04-24 00:40:00|23894|23864|23901.9|23871.9|23902.8|23872.8|23893.4|23863.4|0
1587689100000|2020-04-24 00:45:00|23901.1|23871.1|23906.1|23876.1|23916.3|23886.3|23900.8|23870.8|0
1587689400000|2020-04-24 00:50:00|23907.9|23877.9|23909.4|23879.4|23918.3|23888.3|23907|23877|0
1587689700000|2020-04-24 00:55:00|23909.5|23879.5|23916.7|23886.7|23917.3|23887.3|23909.5|23879.5|0
1587690000000|2020-04-24 01:00:00|23917|23887|23938.2|23908.2|23942.4|23912.4|23917|23887|0
1587690300000|2020-04-24 01:05:00|23939.1|23909.1|23918.5|23888.5|23940.5|23910.5|23914.1|23884.1|0
1587690600000|2020-04-24 01:10:00|23918.6|23888.6|23940.9|23910.9|23941.8|23911.8|23916.2|23886.2|0
1587690900000|2020-04-24 01:15:00|23952.8|23922.8|23805.4|23800.4|23952.8|23922.8|23777.4|23772.4|3864
1587691200000|2020-04-24 01:20:00|23804.4|23799.4|23745.4|23740.4|23812.9|23807.9|23731.4|23726.4|3057
1587691500000|2020-04-24 01:25:00|23745.9|23740.9|23760.4|23755.4|23766.9|23761.9|23720.4|23715.4|1707
1587691800000|2020-04-24 01:30:00|23763.4|23758.4|23723.4|23718.4|23789.9|23784.9|23675.4|23670.4|6035
1587692100000|2020-04-24 01:35:00|23722.9|23717.9|23799.9|23794.9|23808.4|23803.4|23701.9|23696.9|4246
1587692400000|2020-04-24 01:40:00|23804.4|23799.4|23843.4|23838.4|23855.4|23850.4|23768.4|23763.4|3647
1587692700000|2020-04-24 01:45:00|23844.4|23839.4|23830.9|23825.9|23844.4|23839.4|23791.4|23786.4|2560
1587693000000|2020-04-24 01:50:00|23831.4|23826.4|23811.4|23806.4|23860.9|23855.9|23779.9|23774.9|3325
1587693300000|2020-04-24 01:55:00|23811.9|23806.9|23782.4|23777.4|23829.9|23824.9|23781.4|23776.4|2399
1587693600000|2020-04-24 02:00:00|23782.9|23777.9|23819.9|23814.9|23847.9|23842.9|23766.4|23761.4|3075
1587693900000|2020-04-24 02:05:00|23820.4|23815.4|23819.4|23814.4|23849.9|23844.9|23811.9|23806.9|2192
1587694200000|2020-04-24 02:10:00|23820.4|23815.4|23849.4|23844.4|23851.4|23846.4|23791.9|23786.9|2087
1587694500000|2020-04-24 02:15:00|23848.4|23843.4|23839.4|23834.4|23875.9|23870.9|23833.9|23828.9|2711
1587694800000|2020-04-24 02:20:00|23838.9|23833.9|23824.4|23819.4|23849.4|23844.4|23816.4|23811.4|2167
1587695100000|2020-04-24 02:25:00|23822.4|23817.4|23792.9|23787.9|23822.9|23817.9|23783.4|23778.4|1928
1587695400000|2020-04-24 02:30:00|23792.4|23787.4|23837.4|23832.4|23839.4|23834.4|23775.9|23770.9|2090
1587695700000|2020-04-24 02:35:00|23836.9|23831.9|23876.4|23871.4|23898.9|23893.9|23833.4|23828.4|2582
1587696000000|2020-04-24 02:40:00|23877.4|23872.4|23893.4|23888.4|23911.9|23906.9|23877.4|23872.4|1901
1587696300000|2020-04-24 02:45:00|23892.9|23887.9|23889.4|23884.4|23905.4|23900.4|23872.9|23867.9|1624
1587696600000|2020-04-24 02:50:00|23887.4|23882.4|23875.9|23870.9|23899.4|23894.4|23873.4|23868.4|1169
1587696900000|2020-04-24 02:55:00|23876.4|23871.4|23900.9|23895.9|23933.9|23928.9|23873.9|23868.9|1929
1587697200000|2020-04-24 03:00:00|23901.4|23896.4|23880.4|23875.4|23908.9|23903.9|23871.9|23866.9|1186
1587697500000|2020-04-24 03:05:00|23879.9|23874.9|23908.4|23903.4|23912.4|23907.4|23874.4|23869.4|1390
1587697800000|2020-04-24 03:10:00|23908.9|23903.9|23903.4|23898.4|23916.9|23911.9|23888.9|23883.9|942
1587698100000|2020-04-24 03:15:00|23901.4|23896.4|23890.4|23885.4|23901.9|23896.9|23871.9|23866.9|1006
1587698400000|2020-04-24 03:20:00|23889.9|23884.9|23868.4|23863.4|23904.9|23899.9|23867.9|23862.9|816
1587698700000|2020-04-24 03:25:00|23868.9|23863.9|23879.9|23874.9|23881.9|23876.9|23865.4|23860.4|690
1587699000000|2020-04-24 03:30:00|23879.4|23874.4|23861.4|23856.4|23880.9|23875.9|23857.4|23852.4|821
1587699300000|2020-04-24 03:35:00|23860.9|23855.9|23877.4|23872.4|23879.4|23874.4|23860.4|23855.4|584
1587699600000|2020-04-24 03:40:00|23876.9|23871.9|23849.9|23844.9|23877.4|23872.4|23848.9|23843.9|653
1587699900000|2020-04-24 03:45:00|23849.4|23844.4|23858.4|23853.4|23864.4|23859.4|23844.9|23839.9|975
1587700200000|2020-04-24 03:50:00|23857.9|23852.9|23869.4|23864.4|23875.9|23870.9|23855.4|23850.4|828
1587700500000|2020-04-24 03:55:00|23868.9|23863.9|23862.9|23857.9|23874.9|23869.9|23860.4|23855.4|377
1587700800000|2020-04-24 04:00:00|23876.6|23846.6|23882.6|23852.6|23885.3|23855.3|23874.5|23844.5|1
1587701100000|2020-04-24 04:05:00|23881.7|23851.7|23887.6|23857.6|23888.2|23858.2|23881.1|23851.1|0
1587701400000|2020-04-24 04:10:00|23887.7|23857.7|23886.8|23856.8|23887.7|23857.7|23884.5|23854.5|0
1587701700000|2020-04-24 04:15:00|23887|23857|23887.2|23857.2|23887.8|23857.8|23883.9|23853.9|0
1587702000000|2020-04-24 04:20:00|23887|23857|23885.3|23855.3|23889.5|23859.5|23883.9|23853.9|0
1587702300000|2020-04-24 04:25:00|23885|23855|23886.6|23856.6|23886.6|23856.6|23882.6|23852.6|0
1587702600000|2020-04-24 04:30:00|23886.3|23856.3|23886.6|23856.6|23887|23857|23882.7|23852.7|0
1587702900000|2020-04-24 04:35:00|23886.9|23856.9|23883|23853|23887|23857|23882.7|23852.7|0
1587703200000|2020-04-24 04:40:00|23883.3|23853.3|23876.6|23846.6|23885.4|23855.4|23875.5|23845.5|0
1587703500000|2020-04-24 04:45:00|23876.4|23846.4|23884.3|23854.3|23884.3|23854.3|23874.9|23844.9|0
1587703800000|2020-04-24 04:50:00|23884.5|23854.5|23881.7|23851.7|23884.5|23854.5|23880.8|23850.8|0
1587704100000|2020-04-24 04:55:00|23881.8|23851.8|23879.5|23849.5|23882.4|23852.4|23879|23849|26
1587704400000|2020-04-24 05:00:00|23875.7|23845.7|23804.4|23799.4|23875.7|23850.4|23795.9|23790.9|2327
1587704700000|2020-04-24 05:05:00|23803.9|23798.9|23778.4|23773.4|23808.9|23803.9|23755.4|23750.4|4303
1587705000000|2020-04-24 05:10:00|23778.9|23773.9|23805.4|23800.4|23806.9|23801.9|23771.9|23766.9|1327
1587705300000|2020-04-24 05:15:00|23803.4|23798.4|23824.4|23819.4|23828.4|23823.4|23801.4|23796.4|1030
1587705600000|2020-04-24 05:20:00|23824.9|23819.9|23815.4|23810.4|23832.4|23827.4|23810.9|23805.9|1191
1587705900000|2020-04-24 05:25:00|23815.9|23810.9|23852.4|23847.4|23853.9|23848.9|23804.9|23799.9|1297
1587706200000|2020-04-24 05:30:00|23851.4|23846.4|23813.4|23808.4|23852.4|23847.4|23809.9|23804.9|1249
1587706500000|2020-04-24 05:35:00|23812.4|23807.4|23839.4|23834.4|23850.4|23845.4|23807.4|23802.4|969
1587706800000|2020-04-24 05:40:00|23839.9|23834.9|23841.4|23836.4|23845.4|23840.4|23823.4|23818.4|924
1587707100000|2020-04-24 05:45:00|23841.9|23836.9|23829.4|23824.4|23857.9|23852.9|23819.9|23814.9|1569
1587707400000|2020-04-24 05:50:00|23828.9|23823.9|23844.9|23839.9|23850.9|23845.9|23819.9|23814.9|1538
1587707700000|2020-04-24 05:55:00|23845.4|23840.4|23836.4|23831.4|23847.4|23842.4|23821.4|23816.4|1408
1587708000000|2020-04-24 06:00:00|23835.4|23830.4|23814.9|23809.9|23838.9|23833.9|23814.4|23809.4|938
1587708300000|2020-04-24 06:05:00|23815.4|23810.4|23803.4|23798.4|23820.9|23815.9|23787.9|23782.9|1132
1587708600000|2020-04-24 06:10:00|23803.9|23798.9|23820.9|23815.9|23823.9|23818.9|23786.9|23781.9|1759
1587708900000|2020-04-24 06:15:00|23821.4|23816.4|23839.4|23834.4|23846.4|23841.4|23818.9|23813.9|1682
1587709200000|2020-04-24 06:20:00|23838.9|23833.9|23833.9|23828.9|23854.9|23849.9|23828.4|23823.4|924
1587709500000|2020-04-24 06:25:00|23834.4|23829.4|23822.9|23817.9|23843.4|23838.4|23820.9|23815.9|741
1587709800000|2020-04-24 06:30:00|23823.4|23818.4|23817.4|23812.4|23825.4|23820.4|23808.4|23803.4|889
1587710100000|2020-04-24 06:35:00|23817.9|23812.9|23829.4|23824.4|23833.9|23828.9|23813.4|23808.4|805
1587710400000|2020-04-24 06:40:00|23828.9|23823.9|23840.4|23835.4|23841.4|23836.4|23817.4|23812.4|958
1587710700000|2020-04-24 06:45:00|23839.4|23834.4|23843.4|23838.4|23853.9|23848.9|23835.9|23830.9|1244
1587711000000|2020-04-24 06:50:00|23842.9|23837.9|23873.9|23868.9|23883.4|23878.4|23842.9|23837.9|1397
1587711300000|2020-04-24 06:55:00|23872.9|23867.9|23880.9|23875.9|23881.4|23876.4|23865.9|23860.9|765
1587711600000|2020-04-24 07:00:00|23882.4|23877.4|23872.4|23867.4|23882.4|23877.4|23838.4|23833.4|1450
1587711900000|2020-04-24 07:05:00|23870.4|23865.4|23885.4|23880.4|23919.9|23914.9|23869.9|23864.9|2974
1587712200000|2020-04-24 07:10:00|23884.9|23879.9|23883.4|23878.4|23900.4|23895.4|23872.9|23867.9|1039
1587712500000|2020-04-24 07:15:00|23882.9|23877.9|23872.4|23867.4|23889.4|23884.4|23870.4|23865.4|821
1587712800000|2020-04-24 07:20:00|23871.9|23866.9|23877.9|23872.9|23892.4|23887.4|23860.9|23855.9|1090
1587713100000|2020-04-24 07:25:00|23876.4|23871.4|23866.4|23861.4|23882.9|23877.9|23859.9|23854.9|819
1587713400000|2020-04-24 07:30:00|23866.9|23861.9|23875.4|23870.4|23878.9|23873.9|23858.4|23853.4|880
1587713700000|2020-04-24 07:35:00|23875.9|23870.9|23887.9|23882.9|23894.9|23889.9|23870.4|23865.4|812
1587714000000|2020-04-24 07:40:00|23888.9|23883.9|23895.9|23890.9|23897.4|23892.4|23876.4|23871.4|852
1587714300000|2020-04-24 07:45:00|23896.9|23891.9|23872.4|23867.4|23903.4|23898.4|23871.4|23866.4|2048
1587714600000|2020-04-24 07:50:00|23872.9|23867.9|23876.4|23871.4|23878.4|23873.4|23864.9|23859.9|954
1587714900000|2020-04-24 07:55:00|23876.9|23871.9|23879.9|23874.9|23881.9|23876.9|23867.4|23862.4|1004
1587715200000|2020-04-24 08:00:00|23880.4|23875.4|23852.9|23847.9|23893.4|23888.4|23852.9|23847.9|1215
1587715500000|2020-04-24 08:05:00|23853.4|23848.4|23821.4|23816.4|23853.4|23848.4|23806.9|23801.9|2375
1587715800000|2020-04-24 08:10:00|23822.9|23817.9|23806.4|23801.4|23835.4|23830.4|23800.9|23795.9|5716
1587716100000|2020-04-24 08:15:00|23801.9|23796.9|23801.4|23796.4|23812.4|23807.4|23799.4|23794.4|5669
1587716400000|2020-04-24 08:20:00|23801.9|23796.9|23805.4|23800.4|23809.9|23804.9|23797.9|23792.9|1203
1587716700000|2020-04-24 08:25:00|23804.4|23799.4|23831.9|23826.9|23835.4|23830.4|23801.4|23796.4|1332
1587717000000|2020-04-24 08:30:00|23830.9|23825.9|23844.6|23814.6|23849|23825.9|23830.9|23811.9|1
1587717300000|2020-04-24 08:35:00|23844.3|23814.3|23835.1|23805.1|23845.5|23815.5|23831.2|23801.2|0
1587717600000|2020-04-24 08:40:00|23836.8|23806.8|23838.6|23808.6|23841.5|23811.5|23836.3|23806.3|0
1587717900000|2020-04-24 08:45:00|23838.9|23808.9|23843|23813|23845.2|23815.2|23838.6|23808.6|0
1587718200000|2020-04-24 08:50:00|23844.7|23814.7|23852.7|23822.7|23853|23823|23842.5|23812.5|0
1587718500000|2020-04-24 08:55:00|23853|23823|23853.9|23823.9|23857.2|23827.2|23851.5|23821.5|0
1587718800000|2020-04-24 09:00:00|23854.2|23824.2|23860.3|23830.3|23864.8|23834.8|23853.9|23823.9|0
1587719100000|2020-04-24 09:05:00|23860.4|23830.4|23874.1|23844.1|23874.1|23844.1|23860.3|23830.3|0
1587719400000|2020-04-24 09:10:00|23876.1|23846.1|23883.5|23853.5|23898.9|23868.9|23874.1|23844.1|0
1587719700000|2020-04-24 09:15:00|23882.6|23852.6|23910.9|23902.9|23938.4|23930.4|23882.6|23852.6|618
1587720000000|2020-04-24 09:20:00|23911.9|23903.9|23908.4|23900.4|23916.4|23908.4|23897.4|23889.4|185
1587720300000|2020-04-24 09:25:00|23908.9|23900.9|23926.4|23918.4|23953.4|23945.4|23906.9|23898.9|358
1587720600000|2020-04-24 09:30:00|23926.9|23918.9|23910.9|23902.9|23927.4|23919.4|23904.9|23896.9|217
1587720900000|2020-04-24 09:35:00|23911.4|23903.4|23901.4|23893.4|23917.4|23909.4|23898.9|23890.9|148
1587721200000|2020-04-24 09:40:00|23902.4|23894.4|23912.4|23904.4|23915.9|23907.9|23896.4|23888.4|222
1587721500000|2020-04-24 09:45:00|23912.9|23904.9|23918.4|23910.4|23924.9|23916.9|23910.9|23902.9|56
1587721800000|2020-04-24 09:50:00|23918.9|23910.9|23928.4|23920.4|23937.4|23929.4|23918.4|23910.4|148
1587722100000|2020-04-24 09:55:00|23927.4|23919.4|23922.9|23914.9|23941.4|23933.4|23920.9|23912.9|108
1587722400000|2020-04-24 10:00:00|23922.4|23914.4|23920.4|23912.4|23928.4|23920.4|23916.4|23908.4|121
1587722700000|2020-04-24 10:05:00|23919.9|23911.9|23918.4|23910.4|23926.4|23918.4|23913.9|23905.9|84
1587723000000|2020-04-24 10:10:00|23917.9|23909.9|23912.4|23904.4|23922.9|23914.9|23911.4|23903.4|104
1587723300000|2020-04-24 10:15:00|23912.9|23904.9|23946.9|23938.9|23948.4|23940.4|23909.9|23901.9|259
1587723600000|2020-04-24 10:20:00|23946.4|23938.4|23938.4|23930.4|23951.9|23943.9|23934.9|23926.9|162
1587723900000|2020-04-24 10:25:00|23938.9|23930.9|23933.9|23925.9|23943.4|23935.4|23933.4|23925.4|56
1587724200000|2020-04-24 10:30:00|23934.4|23926.4|23941.4|23933.4|23945.9|23937.9|23931.4|23923.4|94
1587724500000|2020-04-24 10:35:00|23940.4|23932.4|23958.4|23950.4|23961.4|23953.4|23937.9|23929.9|172
1587724800000|2020-04-24 10:40:00|23958.9|23950.9|23976.4|23968.4|23980.9|23972.9|23957.9|23949.9|258
1587725100000|2020-04-24 10:45:00|23975.9|23967.9|23975.9|23967.9|23998.9|23990.9|23972.4|23964.4|196
1587725400000|2020-04-24 10:50:00|23975.4|23967.4|23969.9|23961.9|23977.9|23969.9|23964.4|23956.4|113
1587725700000|2020-04-24 10:55:00|23970.4|23962.4|24006.4|23998.4|24006.4|23998.4|23969.9|23961.9|157
1587726000000|2020-04-24 11:00:00|24005.9|23997.9|24014.9|24006.9|24014.9|24006.9|23995.9|23987.9|247
1587726300000|2020-04-24 11:05:00|24015.4|24007.4|24001.4|23993.4|24027.4|24019.4|23998.9|23990.9|221
1587726600000|2020-04-24 11:10:00|24002.4|23994.4|24009.4|24001.4|24016.4|24008.4|23996.4|23988.4|125
1587726900000|2020-04-24 11:15:00|24009.9|24001.9|23991.4|23983.4|24014.9|24006.9|23987.4|23979.4|134
1587727200000|2020-04-24 11:20:00|23990.9|23982.9|23997.9|23989.9|24000.4|23992.4|23989.4|23981.4|94
1587727500000|2020-04-24 11:25:00|23998.4|23990.4|24002.9|23994.9|24009.9|24001.9|23995.4|23987.4|85
1587727800000|2020-04-24 11:30:00|24003.4|23995.4|23982.4|23974.4|24004.9|23996.9|23981.9|23973.9|143
1587728100000|2020-04-24 11:35:00|23982.9|23974.9|23981.9|23973.9|23987.9|23979.9|23978.9|23970.9|65
1587728400000|2020-04-24 11:40:00|23982.4|23974.4|23978.9|23970.9|23987.4|23979.4|23972.4|23964.4|143
1587728700000|2020-04-24 11:45:00|23976.9|23968.9|23970.9|23962.9|23977.4|23969.4|23969.4|23961.4|51
1587729000000|2020-04-24 11:50:00|23971.4|23963.4|23972.4|23964.4|23975.9|23967.9|23967.4|23959.4|54
1587729300000|2020-04-24 11:55:00|23972.9|23964.9|23969.9|23961.9|23975.4|23967.4|23961.4|23953.4|75
1587729600000|2020-04-24 12:00:00|23970.4|23962.4|23961.4|23953.4|23980.9|23972.9|23954.4|23946.4|114
1587729900000|2020-04-24 12:05:00|23959.9|23951.9|23969.9|23961.9|23974.4|23966.4|23959.4|23951.4|291
1587730200000|2020-04-24 12:10:00|23969.4|23961.4|23963.9|23955.9|23973.9|23965.9|23962.4|23954.4|57
1587730500000|2020-04-24 12:15:00|23964.4|23956.4|23969.9|23961.9|23972.9|23964.9|23955.4|23947.4|82
1587730800000|2020-04-24 12:20:00|23970.4|23962.4|23981.4|23973.4|23983.9|23975.9|23970.4|23962.4|229
1587731100000|2020-04-24 12:25:00|23980.9|23972.9|23976.9|23968.9|23981.9|23973.9|23973.9|23965.9|57
1587731400000|2020-04-24 12:30:00|23977.4|23969.4|23993.9|23985.9|23993.9|23985.9|23972.9|23964.9|155
1587731700000|2020-04-24 12:35:00|23993.4|23985.4|23995.9|23987.9|23999.4|23991.4|23984.9|23976.9|87
1587732000000|2020-04-24 12:40:00|23993.9|23985.9|23999.4|23991.4|24003.4|23995.4|23990.4|23982.4|114
1587732300000|2020-04-24 12:45:00|23999.9|23991.9|24017.9|24009.9|24018.4|24010.4|23999.9|23991.9|117
1587732600000|2020-04-24 12:50:00|24018.4|24010.4|24001.9|23993.9|24018.4|24010.4|23998.9|23990.9|110
1587732900000|2020-04-24 12:55:00|24002.4|23994.4|23998.4|23990.4|24006.9|23998.9|23995.4|23987.4|79
1587733200000|2020-04-24 13:00:00|23997.9|23989.9|24006.4|23998.4|24009.4|24001.4|23997.4|23989.4|114
1587733500000|2020-04-24 13:05:00|24006.9|23998.9|23996.4|23988.4|24006.9|23998.9|23988.4|23980.4|157
1587733800000|2020-04-24 13:10:00|23995.9|23987.9|23991.4|23983.4|24006.9|23998.9|23989.9|23981.9|70
1587734100000|2020-04-24 13:15:00|23988.9|23980.9|23994.4|23986.4|23998.4|23990.4|23986.9|23978.9|83
1587734400000|2020-04-24 13:20:00|23994.9|23986.9|23990.4|23982.4|23996.9|23988.9|23984.9|23976.9|57
1587734700000|2020-04-24 13:25:00|23990.9|23982.9|23995.4|23987.4|23997.9|23989.9|23986.9|23978.9|63
1587735000000|2020-04-24 13:30:00|23995.9|23987.9|23982.9|23974.9|24010.9|24002.9|23978.9|23970.9|299
1587735300000|2020-04-24 13:35:00|23983.4|23975.4|23989.4|23981.4|23993.9|23985.9|23969.9|23961.9|272
1587735600000|2020-04-24 13:40:00|23988.9|23980.9|23975.4|23967.4|23994.4|23986.4|23969.4|23961.4|148
1587735900000|2020-04-24 13:45:00|23975.9|23967.9|23943.9|23935.9|23979.4|23971.4|23941.4|23933.4|360
1587736200000|2020-04-24 13:50:00|23943.4|23935.4|23950.4|23942.4|23960.4|23952.4|23941.4|23933.4|179
1587736500000|2020-04-24 13:55:00|23950.9|23942.9|23929.4|23921.4|23953.4|23945.4|23926.4|23918.4|244
1587736800000|2020-04-24 14:00:00|23929.9|23921.9|23931.9|23923.9|23953.9|23945.9|23925.4|23917.4|236
1587737100000|2020-04-24 14:05:00|23932.4|23924.4|23917.4|23909.4|23941.4|23933.4|23913.9|23905.9|408
1587737400000|2020-04-24 14:10:00|23917.9|23909.9|23925.9|23917.9|23938.9|23930.9|23917.4|23909.4|227
1587737700000|2020-04-24 14:15:00|23926.4|23918.4|23941.9|23933.9|23946.9|23938.9|23919.4|23911.4|290
1587738000000|2020-04-24 14:20:00|23942.9|23934.9|23940.4|23932.4|23947.4|23939.4|23927.4|23919.4|146
1587738300000|2020-04-24 14:25:00|23939.9|23931.9|23908.4|23900.4|23944.4|23936.4|23902.9|23894.9|215
1587738600000|2020-04-24 14:30:00|23907.9|23899.9|23923.9|23915.9|23926.4|23918.4|23898.4|23890.4|183
1587738900000|2020-04-24 14:35:00|23923.4|23915.4|23937.4|23929.4|23945.9|23937.9|23917.4|23909.4|188
1587739200000|2020-04-24 14:40:00|23937.9|23929.9|23935.9|23927.9|23944.4|23936.4|23924.9|23916.9|154
1587739500000|2020-04-24 14:45:00|23936.4|23928.4|23925.9|23917.9|23941.9|23933.9|23919.4|23911.4|189
1587739800000|2020-04-24 14:50:00|23925.4|23917.4|23929.9|23921.9|23937.4|23929.4|23924.4|23916.4|107
1587740100000|2020-04-24 14:55:00|23929.4|23921.4|23918.4|23910.4|23931.9|23923.9|23911.4|23903.4|275
1587740400000|2020-04-24 15:00:00|23917.9|23909.9|23879.9|23871.9|23924.4|23916.4|23877.9|23869.9|361
1587740700000|2020-04-24 15:05:00|23878.9|23870.9|23886.9|23878.9|23895.4|23887.4|23875.9|23867.9|355
1587741000000|2020-04-24 15:10:00|23886.4|23878.4|23867.9|23859.9|23886.9|23878.9|23849.4|23841.4|310
1587741300000|2020-04-24 15:15:00|23868.4|23860.4|23875.9|23867.9|23878.9|23870.9|23857.9|23849.9|266
1587741600000|2020-04-24 15:20:00|23876.4|23868.4|23875.9|23867.9|23882.4|23874.4|23871.9|23863.9|120
1587741900000|2020-04-24 15:25:00|23876.4|23868.4|23876.9|23868.9|23891.9|23883.9|23869.4|23861.4|111
1587742200000|2020-04-24 15:30:00|23877.4|23869.4|23879.9|23871.9|23889.9|23881.9|23864.4|23856.4|134
1587742500000|2020-04-24 15:35:00|23881.9|23873.9|23899.9|23891.9|23905.9|23897.9|23878.9|23870.9|266
1587742800000|2020-04-24 15:40:00|23900.4|23892.4|23897.9|23889.9|23900.9|23892.9|23887.4|23879.4|71
1587743100000|2020-04-24 15:45:00|23898.4|23890.4|23909.9|23901.9|23910.9|23902.9|23894.4|23886.4|115
1587743400000|2020-04-24 15:50:00|23909.4|23901.4|23906.4|23898.4|23911.4|23903.4|23904.9|23896.9|54
1587743700000|2020-04-24 15:55:00|23906.9|23898.9|23912.4|23904.4|23913.9|23905.9|23903.9|23895.9|69
1587744000000|2020-04-24 16:00:00|23913.4|23905.4|23923.4|23915.4|23923.9|23915.9|23909.4|23901.4|116
1587744300000|2020-04-24 16:05:00|23923.9|23915.9|23930.9|23922.9|23932.9|23924.9|23921.9|23913.9|90
1587744600000|2020-04-24 16:10:00|23930.4|23922.4|23925.4|23917.4|23931.9|23923.9|23921.9|23913.9|84
1587744900000|2020-04-24 16:15:00|23925.9|23917.9|23932.9|23924.9|23938.4|23930.4|23922.4|23914.4|113
1587745200000|2020-04-24 16:20:00|23932.4|23924.4|23922.4|23914.4|23933.4|23925.4|23915.9|23907.9|69
1587745500000|2020-04-24 16:25:00|23922.9|23914.9|23937.4|23929.4|23938.4|23930.4|23920.4|23912.4|71
1587745800000|2020-04-24 16:30:00|23936.4|23928.4|23927.4|23919.4|23938.9|23930.9|23925.9|23917.9|41
1587746100000|2020-04-24 16:35:00|23926.9|23918.9|23933.9|23925.9|23935.9|23927.9|23920.4|23912.4|60
1587746400000|2020-04-24 16:40:00|23935.4|23927.4|23943.4|23935.4|23950.4|23942.4|23932.9|23924.9|95
1587746700000|2020-04-24 16:45:00|23944.4|23936.4|23943.9|23935.9|23950.4|23942.4|23941.4|23933.4|70
1587747000000|2020-04-24 16:50:00|23942.9|23934.9|23935.4|23927.4|23945.9|23937.9|23931.9|23923.9|65
1587747300000|2020-04-24 16:55:00|23935.9|23927.9|23944.9|23936.9|23957.4|23949.4|23929.9|23921.9|153
1587747600000|2020-04-24 17:00:00|23944.4|23936.4|23939.4|23931.4|23951.4|23943.4|23934.9|23926.9|84
1587747900000|2020-04-24 17:05:00|23939.9|23931.9|23939.9|23931.9|23944.9|23936.9|23936.9|23928.9|59
1587748200000|2020-04-24 17:10:00|23940.4|23932.4|23930.9|23922.9|23940.9|23932.9|23930.9|23922.9|20
1587748500000|2020-04-24 17:15:00|23929.9|23921.9|23936.4|23928.4|23938.4|23930.4|23923.9|23915.9|36
1587748800000|2020-04-24 17:20:00|23935.9|23927.9|23932.4|23924.4|23936.9|23928.9|23927.9|23919.9|28
1587749100000|2020-04-24 17:25:00|23931.9|23923.9|23941.4|23933.4|23941.9|23933.9|23928.4|23920.4|8
1587749400000|2020-04-24 17:30:00|23940.9|23932.9|23935.4|23927.4|23946.4|23938.4|23932.9|23924.9|23
1587749700000|2020-04-24 17:35:00|23934.9|23926.9|23948.9|23940.9|23950.9|23942.9|23932.9|23924.9|18
1587750000000|2020-04-24 17:40:00|23949.4|23941.4|23971.4|23963.4|23971.4|23963.4|23947.9|23939.9|70
1587750300000|2020-04-24 17:45:00|23970.9|23962.9|23968.4|23960.4|23975.9|23967.9|23964.9|23956.9|31
1587750600000|2020-04-24 17:50:00|23967.9|23959.9|23971.4|23963.4|23972.4|23964.4|23963.9|23955.9|23
1587750900000|2020-04-24 17:55:00|23970.9|23962.9|23981.9|23973.9|23983.9|23975.9|23965.4|23957.4|65
1587751200000|2020-04-24 18:00:00|23980.4|23972.4|23982.9|23974.9|23984.4|23976.4|23967.4|23959.4|37
1587751500000|2020-04-24 18:05:00|23982.4|23974.4|24000.4|23992.4|24009.4|24001.4|23979.4|23971.4|183
1587751800000|2020-04-24 18:10:00|23999.9|23991.9|23993.4|23985.4|24002.9|23994.9|23991.9|23983.9|41
1587752100000|2020-04-24 18:15:00|23992.9|23984.9|23987.9|23979.9|23998.9|23990.9|23980.4|23972.4|58
1587752400000|2020-04-24 18:20:00|23987.4|23979.4|23976.4|23968.4|23991.4|23983.4|23975.4|23967.4|30
1587752700000|2020-04-24 18:25:00|23975.9|23967.9|23974.9|23966.9|23976.4|23968.4|23967.9|23959.9|34
1587753000000|2020-04-24 18:30:00|23974.4|23966.4|23973.9|23965.9|23980.4|23972.4|23970.9|23962.9|24
1587753300000|2020-04-24 18:35:00|23974.4|23966.4|23980.4|23972.4|23981.4|23973.4|23973.4|23965.4|32
1587753600000|2020-04-24 18:40:00|23979.9|23971.9|23983.9|23975.9|23985.4|23977.4|23979.9|23971.9|27
1587753900000|2020-04-24 18:45:00|23982.4|23974.4|23999.9|23991.9|24002.4|23994.4|23982.4|23974.4|46
1587754200000|2020-04-24 18:50:00|24001.4|23993.4|23978.4|23970.4|24006.9|23998.9|23976.4|23968.4|68
1587754500000|2020-04-24 18:55:00|23978.9|23970.9|23981.9|23973.9|23993.4|23985.4|23975.4|23967.4|87
1587754800000|2020-04-24 19:00:00|23975.4|23967.4|23981.7|23951.7|24002.7|23972.7|23975.4|23951.4|3
1587755100000|2020-04-24 19:05:00|23982.3|23952.3|24013.3|23983.3|24014|23984|23982|23952|0
1587755400000|2020-04-24 19:10:00|24015|23985|23991.9|23961.9|24018.7|23988.7|23982.6|23952.6|0
1587755700000|2020-04-24 19:15:00|23992.2|23962.2|23993.9|23963.9|23996.8|23966.8|23977.5|23947.5|0
1587756000000|2020-04-24 19:20:00|23994.3|23964.3|24011.7|23981.7|24011.7|23981.7|23989.5|23959.5|0
1587756300000|2020-04-24 19:25:00|24010.8|23980.8|24013.5|23983.5|24017.1|23987.1|24004.1|23974.1|0
1587756600000|2020-04-24 19:30:00|24013.8|23983.8|24019.3|23989.3|24019.9|23989.9|24006.3|23976.3|0
1587756900000|2020-04-24 19:35:00|24019.6|23989.6|24032.1|24002.1|24032.7|24002.7|24016.2|23986.2|0
1587757200000|2020-04-24 19:40:00|24032.4|24002.4|24053.8|24023.8|24058.9|24028.9|24032.1|24002.1|0
1587757500000|2020-04-24 19:45:00|24054.1|24024.1|24048.3|24018.3|24057.8|24027.8|24040.6|24010.6|0
1587757800000|2020-04-24 19:50:00|24050.2|24020.2|24034.7|24004.7|24053.8|24023.8|24009.5|23979.5|0
1587758100000|2020-04-24 19:55:00|24034.4|24004.4|24031.6|24001.6|24036.8|24006.8|24012.9|23982.9|0
1587758400000|2020-04-24 20:00:00|24030.1|24000.1|24023.8|23993.8|24050.9|24020.9|24019.7|23989.7|0
1587758700000|2020-04-24 20:05:00|24025.3|23995.3|24040.3|24010.3|24047.7|24017.7|24019.1|23989.1|0
1587759000000|2020-04-24 20:10:00|24038.8|24008.8|24037.9|24007.9|24043.2|24013.2|24033.5|24003.5|0
1587759300000|2020-04-24 20:15:00|24035.3|24005.3|24034.4|24004.4|24036|24006|24029.8|23999.8|0
1587759600000|2020-04-24 20:20:00|24034.6|24004.6|24034|24004|24035.5|24005.5|24032.2|24002.2|0
1587759900000|2020-04-24 20:25:00|24032.5|24002.5|24031|24001|24033.6|24003.6|24028.2|23998.2|0
1587760200000|2020-04-24 20:30:00|24030.6|24000.6|24031.9|24001.9|24035.8|24005.8|24020|23990|0
1587760500000|2020-04-24 20:35:00|24033.4|24003.4|24031.9|24001.9|24034.9|24004.9|24027.4|23997.4|0
1587760800000|2020-04-24 20:40:00|24030.4|24000.4|24028.9|23998.9|24033.4|24003.4|24025.9|23995.9|0
1587761100000|2020-04-24 20:45:00|24027.4|23997.4|24029.9|23999.9|24030.2|24000.2|24026.3|23996.3|0
1587761400000|2020-04-24 20:50:00|24028.4|23998.4|24029.9|23999.9|24031.4|24001.4|24025.5|23995.5|0
1587761700000|2020-04-24 20:55:00|24028.4|23998.4|24025.5|23995.5|24034.4|24004.4|24022.5|23992.5|0
1587938400000|2020-04-26 22:00:00|24081.9|24051.9|24072.5|24042.5|24115.2|24085.2|24066.5|24036.5|0
1587938700000|2020-04-26 22:05:00|24074|24044|23992.3|23962.3|24074|24044|23985.9|23955.9|0
1587939000000|2020-04-26 22:10:00|23989.4|23959.4|24012.6|23982.6|24012.6|23982.6|23978.2|23948.2|0
1587939300000|2020-04-26 22:15:00|24011.1|23981.1|24011.4|23981.4|24012.9|23982.9|24006.6|23976.6|0
1587939600000|2020-04-26 22:20:00|24010.6|23980.6|24009.9|23979.9|24012.9|23982.9|24006.9|23976.9|0
1587939900000|2020-04-26 22:25:00|24011.4|23981.4|23997.2|23967.2|24012.9|23982.9|23984.6|23954.6|0
1587940200000|2020-04-26 22:30:00|23998|23968|23967.7|23937.7|24001|23971|23955|23925|0
1587940500000|2020-04-26 22:35:00|23966.2|23936.2|23956.6|23926.6|23971.1|23941.1|23942.7|23912.7|0
1587940800000|2020-04-26 22:40:00|23957.4|23927.4|23960.1|23930.1|23971.5|23941.5|23957.4|23927.4|0
1587941100000|2020-04-26 22:45:00|23959.3|23929.3|23970.4|23940.4|23973.5|23943.5|23958.6|23928.6|0
1587941400000|2020-04-26 22:50:00|23971.1|23941.1|23969.2|23939.2|23991.2|23961.2|23962.9|23932.9|0
1587941700000|2020-04-26 22:55:00|23969.9|23939.9|23958.9|23928.9|23973.9|23943.9|23951.5|23921.5|0
1587942000000|2020-04-26 23:00:00|23963.4|23933.4|23984.2|23954.2|23985.7|23955.7|23962.6|23932.6|0
1587942300000|2020-04-26 23:05:00|23984.9|23954.9|23975.9|23945.9|23993.6|23963.6|23971.4|23941.4|0
1587942600000|2020-04-26 23:10:00|23976.6|23946.6|23987.7|23957.7|23992.2|23962.2|23975.9|23945.9|0
1587942900000|2020-04-26 23:15:00|23986.9|23956.9|23972.8|23942.8|23990.7|23960.7|23971.3|23941.3|0
1587943200000|2020-04-26 23:20:00|23971.3|23941.3|24001.1|23971.1|24001.8|23971.8|23969.9|23939.9|0
1587943500000|2020-04-26 23:25:00|24000.3|23970.3|24007.7|23977.7|24012.2|23982.2|23999.6|23969.6|0
1587943800000|2020-04-26 23:30:00|24006.3|23976.3|23996.1|23966.1|24016.7|23986.7|23994.6|23964.6|0
1587944100000|2020-04-26 23:35:00|23997.6|23967.6|23976.6|23946.6|24002|23972|23974.3|23944.3|0
1587944400000|2020-04-26 23:40:00|23978.1|23948.1|23980.9|23950.9|23981.1|23951.1|23966.9|23936.9|0
1587944700000|2020-04-26 23:45:00|23980.1|23950.1|23976.9|23946.9|23991.3|23961.3|23968.7|23938.7|0
1587945000000|2020-04-26 23:50:00|23976.2|23946.2|23973.8|23943.8|23985.1|23955.1|23968.1|23938.1|0
1587945300000|2020-04-26 23:55:00|23975.3|23945.3|23980.1|23950.1|23982.7|23952.7|23972.3|23942.3|0
1587945600000|2020-04-27 00:00:00|23983.1|23953.1|23967.2|23937.2|23984.5|23954.5|23951.8|23921.8|0
1587945900000|2020-04-27 00:05:00|23967.9|23937.9|23988.8|23958.8|23994.7|23964.7|23965|23935|0
1587946200000|2020-04-27 00:10:00|23990.3|23960.3|23975.9|23945.9|23998.4|23968.4|23971.4|23941.4|0
1587946500000|2020-04-27 00:15:00|23974.4|23944.4|23987.6|23957.6|24002.4|23972.4|23973.7|23943.7|0
1587946800000|2020-04-27 00:20:00|23988|23958|23979.3|23949.3|24003.8|23973.8|23976.3|23946.3|0
1587947100000|2020-04-27 00:25:00|23980|23950|24002|23972|24008.9|23978.9|23980|23950|0
1587947400000|2020-04-27 00:30:00|24001.3|23971.3|23999.3|23969.3|24007.2|23977.2|23989.8|23959.8|0
1587947700000|2020-04-27 00:35:00|24000|23970|23979|23949|24005.8|23975.8|23979|23949|0
1587948000000|2020-04-27 00:40:00|23980.5|23950.5|23974.3|23944.3|23985.6|23955.6|23971.1|23941.1|0
1587948300000|2020-04-27 00:45:00|23976.5|23946.5|24007.6|23977.6|24008.4|23978.4|23976.5|23946.5|0
1587948600000|2020-04-27 00:50:00|24008.4|23978.4|24012.6|23982.6|24019.1|23989.1|23998.1|23968.1|0
1587948900000|2020-04-27 00:55:00|24013|23983|24039.6|24009.6|24046.1|24016.1|24011.3|23981.3|0
1587949200000|2020-04-27 01:00:00|24041.7|24011.7|24024.3|23994.3|24050.4|24020.4|24024.3|23994.3|0
1587949500000|2020-04-27 01:05:00|24024.6|23994.6|24017|23987|24034.4|24004.4|24007.6|23977.6|0
1587949800000|2020-04-27 01:10:00|24014.9|23984.9|24019.1|23989.1|24019.1|23989.1|24009|23979|0
1587950100000|2020-04-27 01:15:00|24019.9|23989.9|24058.9|24053.9|24113.9|24108.9|24016.4|23989.9|4296
1587950400000|2020-04-27 01:20:00|24059.4|24054.4|24051.9|24046.9|24085.9|24080.9|24047.4|24042.4|1975
1587950700000|2020-04-27 01:25:00|24049.9|24044.9|24097.4|24092.4|24097.4|24092.4|24040.9|24035.9|2138
1587951000000|2020-04-27 01:30:00|24100.4|24095.4|24099.4|24094.4|24179.4|24174.4|24078.9|24073.9|6690
1587951300000|2020-04-27 01:35:00|24100.4|24095.4|24138.9|24133.9|24163.4|24158.4|24100.4|24095.4|2937
1587951600000|2020-04-27 01:40:00|24139.4|24134.4|24146.4|24141.4|24160.9|24155.9|24109.9|24104.9|4875
1587951900000|2020-04-27 01:45:00|24149.9|24144.9|24229.9|24224.9|24260.4|24255.4|24149.9|24144.9|4786
1587952200000|2020-04-27 01:50:00|24231.4|24226.4|24214.4|24209.4|24248.4|24243.4|24192.9|24187.9|2828
1587952500000|2020-04-27 01:55:00|24214.9|24209.9|24236.4|24231.4|24236.9|24231.9|24204.9|24199.9|1903
1587952800000|2020-04-27 02:00:00|24237.4|24232.4|24232.9|24227.9|24256.4|24251.4|24217.4|24212.4|2818
1587953100000|2020-04-27 02:05:00|24231.9|24226.9|24249.9|24244.9|24270.4|24265.4|24231.9|24226.9|1520
1587953400000|2020-04-27 02:10:00|24249.4|24244.4|24228.4|24223.4|24277.4|24272.4|24219.4|24214.4|904
1587953700000|2020-04-27 02:15:00|24228.9|24223.9|24241.4|24236.4|24247.4|24242.4|24217.9|24212.9|1871
1587954000000|2020-04-27 02:20:00|24241.9|24236.9|24245.9|24240.9|24258.4|24253.4|24233.9|24228.9|619
1587954300000|2020-04-27 02:25:00|24246.4|24241.4|24202.4|24197.4|24251.4|24246.4|24195.9|24190.9|841
1587954600000|2020-04-27 02:30:00|24200.9|24195.9|24218.4|24213.4|24221.4|24216.4|24186.4|24181.4|1743
1587954900000|2020-04-27 02:35:00|24218.9|24213.9|24217.4|24212.4|24240.9|24235.9|24212.9|24207.9|500
1587955200000|2020-04-27 02:40:00|24218.4|24213.4|24231.9|24226.9|24242.9|24237.9|24208.9|24203.9|1459
1587955500000|2020-04-27 02:45:00|24232.4|24227.4|24202.9|24197.9|24238.4|24233.4|24194.9|24189.9|1154
1587955800000|2020-04-27 02:50:00|24202.4|24197.4|24208.4|24203.4|24212.9|24207.9|24185.4|24180.4|798
1587956100000|2020-04-27 02:55:00|24207.9|24202.9|24176.4|24171.4|24211.4|24206.4|24171.4|24166.4|663
1587956400000|2020-04-27 03:00:00|24176.9|24171.9|24232.4|24227.4|24233.4|24228.4|24173.4|24168.4|828
1587956700000|2020-04-27 03:05:00|24232.9|24227.9|24239.9|24234.9|24243.4|24238.4|24212.9|24207.9|1841
1587957000000|2020-04-27 03:10:00|24240.4|24235.4|24225.4|24220.4|24244.4|24239.4|24214.4|24209.4|390
1587957300000|2020-04-27 03:15:00|24225.9|24220.9|24213.9|24208.9|24240.9|24235.9|24212.4|24207.4|769
1587957600000|2020-04-27 03:20:00|24213.4|24208.4|24214.4|24209.4|24228.4|24223.4|24208.9|24203.9|377
1587957900000|2020-04-27 03:25:00|24215.9|24210.9|24232.4|24227.4|24235.4|24230.4|24212.9|24207.9|515
1587958200000|2020-04-27 03:30:00|24232.9|24227.9|24230.4|24225.4|24241.4|24236.4|24228.4|24223.4|345
1587958500000|2020-04-27 03:35:00|24229.9|24224.9|24219.4|24214.4|24231.9|24226.9|24215.4|24210.4|346
1587958800000|2020-04-27 03:40:00|24218.4|24213.4|24221.4|24216.4|24226.4|24221.4|24216.9|24211.9|282
1587959100000|2020-04-27 03:45:00|24221.9|24216.9|24223.9|24218.9|24225.4|24220.4|24212.9|24207.9|308
1587959400000|2020-04-27 03:50:00|24224.4|24219.4|24230.4|24225.4|24230.9|24225.9|24218.4|24213.4|310
1587959700000|2020-04-27 03:55:00|24230.9|24225.9|24230.4|24225.4|24233.9|24228.9|24220.9|24215.9|298
1587960000000|2020-04-27 04:00:00|24235.4|24230.4|24262.7|24232.7|24275.5|24245.5|24235.4|24220.9|1
1587960300000|2020-04-27 04:05:00|24263|24233|24266.1|24236.1|24268.6|24238.6|24258.1|24228.1|0
1587960600000|2020-04-27 04:10:00|24266.4|24236.4|24267|24237|24268.6|24238.6|24256.9|24226.9|0
1587960900000|2020-04-27 04:15:00|24269.1|24239.1|24254.5|24224.5|24269.1|24239.1|24252.4|24222.4|0
1587961200000|2020-04-27 04:20:00|24254.3|24224.3|24261.6|24231.6|24262.4|24232.4|24248.6|24218.6|0
1587961500000|2020-04-27 04:25:00|24260.9|24230.9|24265.3|24235.3|24267.4|24237.4|24251.5|24221.5|0
1587961800000|2020-04-27 04:30:00|24263.1|24233.1|24321.7|24291.7|24334.1|24304.1|24262.4|24232.4|0
1587962100000|2020-04-27 04:35:00|24322.4|24292.4|24308.1|24278.1|24337.8|24307.8|24301.2|24271.2|0
1587962400000|2020-04-27 04:40:00|24307.4|24277.4|24311.6|24281.6|24319.4|24289.4|24303.1|24273.1|0
1587962700000|2020-04-27 04:45:00|24313.5|24283.5|24272.6|24242.6|24347.3|24317.3|24272.6|24242.6|0
1587963000000|2020-04-27 04:50:00|24273|24243|24279.1|24249.1|24292.6|24262.6|24271.5|24241.5|0
1587963300000|2020-04-27 04:55:00|24278.3|24248.3|24285.6|24255.6|24293.9|24263.9|24276.5|24246.5|74
1587963600000|2020-04-27 05:00:00|24272.9|24267.9|24275.4|24270.4|24324.4|24319.4|24268.9|24263.9|1479
1587963900000|2020-04-27 05:05:00|24274.4|24269.4|24283.4|24278.4|24284.9|24279.9|24253.4|24248.4|1080
1587964200000|2020-04-27 05:10:00|24283.9|24278.9|24272.4|24267.4|24289.4|24284.4|24270.4|24265.4|782
1587964500000|2020-04-27 05:15:00|24271.9|24266.9|24270.4|24265.4|24277.9|24272.9|24261.4|24256.4|307
1587964800000|2020-04-27 05:20:00|24269.9|24264.9|24299.4|24294.4|24303.4|24298.4|24262.4|24257.4|742
1587965100000|2020-04-27 05:25:00|24299.9|24294.9|24303.9|24298.9|24318.4|24313.4|24286.4|24281.4|703
1587965400000|2020-04-27 05:30:00|24304.4|24299.4|24310.9|24305.9|24314.4|24309.4|24277.4|24272.4|1636
1587965700000|2020-04-27 05:35:00|24312.4|24307.4|24327.4|24322.4|24339.4|24334.4|24312.4|24307.4|894
1587966000000|2020-04-27 05:40:00|24326.9|24321.9|24311.4|24306.4|24326.9|24321.9|24299.9|24294.9|514
1587966300000|2020-04-27 05:45:00|24310.9|24305.9|24325.4|24320.4|24340.4|24335.4|24310.9|24305.9|522
1587966600000|2020-04-27 05:50:00|24325.9|24320.9|24317.4|24312.4|24333.9|24328.9|24306.4|24301.4|795
1587966900000|2020-04-27 05:55:00|24316.9|24311.9|24309.4|24304.4|24325.9|24320.9|24306.4|24301.4|585
1587967200000|2020-04-27 06:00:00|24309.9|24304.9|24284.9|24279.9|24320.4|24315.4|24279.9|24274.9|995
1587967500000|2020-04-27 06:05:00|24285.4|24280.4|24290.4|24285.4|24319.9|24314.9|24278.9|24273.9|564
1587967800000|2020-04-27 06:10:00|24289.9|24284.9|24284.9|24279.9|24301.4|24296.4|24260.4|24255.4|1024
1587968100000|2020-04-27 06:15:00|24284.4|24279.4|24294.9|24289.9|24295.9|24290.9|24270.9|24265.9|1064
1587968400000|2020-04-27 06:20:00|24295.4|24290.4|24305.4|24300.4|24305.9|24300.9|24283.4|24278.4|682
1587968700000|2020-04-27 06:25:00|24304.9|24299.9|24280.9|24275.9|24308.9|24303.9|24276.9|24271.9|397
1587969000000|2020-04-27 06:30:00|24281.4|24276.4|24290.4|24285.4|24292.4|24287.4|24277.4|24272.4|335
1587969300000|2020-04-27 06:35:00|24289.9|24284.9|24283.9|24278.9|24299.4|24294.4|24278.9|24273.9|738
1587969600000|2020-04-27 06:40:00|24284.4|24279.4|24287.4|24282.4|24289.9|24284.9|24272.9|24267.9|245
1587969900000|2020-04-27 06:45:00|24287.9|24282.9|24284.9|24279.9|24294.4|24289.4|24273.4|24268.4|385
1587970200000|2020-04-27 06:50:00|24285.4|24280.4|24290.4|24285.4|24294.9|24289.9|24276.4|24271.4|430
1587970500000|2020-04-27 06:55:00|24289.9|24284.9|24300.9|24295.9|24305.4|24300.4|24288.4|24283.4|852
1587970800000|2020-04-27 07:00:00|24301.9|24296.9|24300.9|24295.9|24308.4|24303.4|24265.9|24260.9|1374
1587971100000|2020-04-27 07:05:00|24300.4|24295.4|24295.9|24290.9|24315.9|24310.9|24283.9|24278.9|505
1587971400000|2020-04-27 07:10:00|24296.4|24291.4|24327.9|24322.9|24327.9|24322.9|24293.4|24288.4|676
1587971700000|2020-04-27 07:15:00|24326.4|24321.4|24300.9|24295.9|24327.4|24322.4|24295.9|24290.9|565
1587972000000|2020-04-27 07:20:00|24300.4|24295.4|24317.9|24312.9|24319.4|24314.4|24297.4|24292.4|686
1587972300000|2020-04-27 07:25:00|24318.4|24313.4|24311.4|24306.4|24321.4|24316.4|24304.9|24299.9|519
1587972600000|2020-04-27 07:30:00|24310.9|24305.9|24334.9|24329.9|24335.4|24330.4|24308.4|24303.4|573
1587972900000|2020-04-27 07:35:00|24332.4|24327.4|24326.4|24321.4|24333.9|24328.9|24321.4|24316.4|457
1587973200000|2020-04-27 07:40:00|24325.9|24320.9|24318.9|24313.9|24327.4|24322.4|24306.4|24301.4|696
1587973500000|2020-04-27 07:45:00|24319.4|24314.4|24318.9|24313.9|24326.4|24321.4|24305.9|24300.9|920
1587973800000|2020-04-27 07:50:00|24319.4|24314.4|24309.9|24304.9|24322.9|24317.9|24309.4|24304.4|870
1587974100000|2020-04-27 07:55:00|24309.4|24304.4|24341.4|24336.4|24341.4|24336.4|24304.9|24299.9|1326
1587974400000|2020-04-27 08:00:00|24342.4|24337.4|24295.4|24290.4|24342.4|24337.4|24293.9|24288.9|814
1587974700000|2020-04-27 08:05:00|24294.9|24289.9|24283.4|24278.4|24299.4|24294.4|24280.4|24275.4|1664
1587975000000|2020-04-27 08:10:00|24282.9|24277.9|24297.4|24292.4|24299.9|24294.9|24280.4|24275.4|2052
1587975300000|2020-04-27 08:15:00|24293.4|24288.4|24274.4|24269.4|24293.9|24288.9|24269.9|24264.9|2013
1587975600000|2020-04-27 08:20:00|24273.9|24268.9|24319.4|24314.4|24319.4|24314.4|24270.9|24265.9|921
1587975900000|2020-04-27 08:25:00|24319.9|24314.9|24292.9|24287.9|24336.9|24331.9|24292.4|24287.4|1426
1587976200000|2020-04-27 08:30:00|24323.1|24293.1|24322.4|24292.4|24323.1|24293.1|24300.6|24270.6|2
1587976500000|2020-04-27 08:35:00|24323.1|24293.1|24340.7|24310.7|24342.2|24312.2|24323.1|24293.1|0
1587976800000|2020-04-27 08:40:00|24341.1|24311.1|24334.1|24304.1|24359.8|24329.8|24333.4|24303.4|0
1587977100000|2020-04-27 08:45:00|24336.3|24306.3|24352.2|24322.2|24353.7|24323.7|24334.1|24304.1|0
1587977400000|2020-04-27 08:50:00|24352.9|24322.9|24355.7|24325.7|24355.7|24325.7|24337.7|24307.7|0
1587977700000|2020-04-27 08:55:00|24360|24330|24358.1|24328.1|24367.9|24337.9|24353|24323|0
1587978000000|2020-04-27 09:00:00|24357.7|24327.7|24340.7|24310.7|24358.8|24328.8|24321.2|24291.2|0
1587978300000|2020-04-27 09:05:00|24340|24310|24329.4|24299.4|24352.3|24322.3|24329.4|24299.4|0
1587978600000|2020-04-27 09:10:00|24329.8|24299.8|24345.3|24315.3|24361.4|24331.4|24328.6|24298.6|0
1587978900000|2020-04-27 09:15:00|24335.9|24327.9|24331.9|24323.9|24341.4|24333.4|24308.9|24300.9|779
1587979200000|2020-04-27 09:20:00|24331.4|24323.4|24325.4|24317.4|24334.4|24326.4|24317.4|24309.4|143
1587979500000|2020-04-27 09:25:00|24326.4|24318.4|24343.4|24335.4|24349.4|24341.4|24324.4|24316.4|266
1587979800000|2020-04-27 09:30:00|24342.9|24334.9|24345.9|24337.9|24347.4|24339.4|24340.4|24332.4|160
1587980100000|2020-04-27 09:35:00|24346.4|24338.4|24339.9|24331.9|24348.4|24340.4|24335.9|24327.9|180
1587980400000|2020-04-27 09:40:00|24339.4|24331.4|24338.4|24330.4|24346.4|24338.4|24335.9|24327.9|76
1587980700000|2020-04-27 09:45:00|24338.9|24330.9|24324.4|24316.4|24340.4|24332.4|24320.9|24312.9|42
1587981000000|2020-04-27 09:50:00|24324.9|24316.9|24323.4|24315.4|24331.4|24323.4|24318.4|24310.4|160
1587981300000|2020-04-27 09:55:00|24323.9|24315.9|24333.9|24325.9|24338.4|24330.4|24321.9|24313.9|100
1587981600000|2020-04-27 10:00:00|24333.4|24325.4|24317.4|24309.4|24333.9|24325.9|24316.9|24308.9|69
1587981900000|2020-04-27 10:05:00|24317.9|24309.9|24315.9|24307.9|24321.9|24313.9|24313.9|24305.9|55
1587982200000|2020-04-27 10:10:00|24316.4|24308.4|24329.4|24321.4|24329.9|24321.9|24312.9|24304.9|50
1587982500000|2020-04-27 10:15:00|24329.9|24321.9|24329.4|24321.4|24332.9|24324.9|24325.9|24317.9|18
1587982800000|2020-04-27 10:20:00|24329.9|24321.9|24320.9|24312.9|24329.9|24321.9|24320.4|24312.4|11
1587983100000|2020-04-27 10:25:00|24321.4|24313.4|24319.9|24311.9|24324.4|24316.4|24317.9|24309.9|15
1587983400000|2020-04-27 10:30:00|24320.4|24312.4|24321.9|24313.9|24327.4|24319.4|24314.9|24306.9|153
1587983700000|2020-04-27 10:35:00|24322.4|24314.4|24339.4|24331.4|24343.4|24335.4|24321.4|24313.4|120
1587984000000|2020-04-27 10:40:00|24339.9|24331.9|24327.9|24319.9|24343.9|24335.9|24323.9|24315.9|122
1587984300000|2020-04-27 10:45:00|24328.4|24320.4|24331.9|24323.9|24338.9|24330.9|24326.4|24318.4|68
1587984600000|2020-04-27 10:50:00|24332.4|24324.4|24332.4|24324.4|24335.4|24327.4|24325.4|24317.4|19
1587984900000|2020-04-27 10:55:00|24332.9|24324.9|24328.9|24320.9|24334.9|24326.9|24326.4|24318.4|16
1587985200000|2020-04-27 11:00:00|24328.4|24320.4|24327.4|24319.4|24328.4|24320.4|24321.4|24313.4|16
1587985500000|2020-04-27 11:05:00|24326.9|24318.9|24320.9|24312.9|24327.9|24319.9|24320.4|24312.4|28
1587985800000|2020-04-27 11:10:00|24320.4|24312.4|24323.4|24315.4|24325.4|24317.4|24318.4|24310.4|18
1587986100000|2020-04-27 11:15:00|24323.9|24315.9|24331.4|24323.4|24332.4|24324.4|24320.9|24312.9|28
1587986400000|2020-04-27 11:20:00|24332.4|24324.4|24341.4|24333.4|24342.4|24334.4|24330.4|24322.4|59
1587986700000|2020-04-27 11:25:00|24340.9|24332.9|24334.4|24326.4|24341.9|24333.9|24333.4|24325.4|28
1587987000000|2020-04-27 11:30:00|24335.4|24327.4|24329.9|24321.9|24337.4|24329.4|24329.4|24321.4|21
1587987300000|2020-04-27 11:35:00|24330.4|24322.4|24340.4|24332.4|24340.4|24332.4|24328.9|24320.9|47
1587987600000|2020-04-27 11:40:00|24339.9|24331.9|24344.4|24336.4|24344.9|24336.9|24338.4|24330.4|72
1587987900000|2020-04-27 11:45:00|24343.9|24335.9|24342.9|24334.9|24347.4|24339.4|24341.9|24333.9|43
1587988200000|2020-04-27 11:50:00|24342.4|24334.4|24344.9|24336.9|24348.4|24340.4|24336.4|24328.4|36
1587988500000|2020-04-27 11:55:00|24344.4|24336.4|24338.4|24330.4|24353.9|24345.9|24334.9|24326.9|54
1587988800000|2020-04-27 12:00:00|24339.4|24331.4|24336.4|24328.4|24342.9|24334.9|24334.9|24326.9|13
1587989100000|2020-04-27 12:05:00|24335.9|24327.9|24340.9|24332.9|24340.9|24332.9|24334.4|24326.4|67
1587989400000|2020-04-27 12:10:00|24339.9|24331.9|24339.9|24331.9|24343.4|24335.4|24333.9|24325.9|27
1587989700000|2020-04-27 12:15:00|24340.4|24332.4|24349.9|24341.9|24351.9|24343.9|24337.9|24329.9|18
1587990000000|2020-04-27 12:20:00|24350.4|24342.4|24347.4|24339.4|24352.9|24344.9|24345.4|24337.4|43
1587990300000|2020-04-27 12:25:00|24346.9|24338.9|24334.4|24326.4|24347.4|24339.4|24334.4|24326.4|89
1587990600000|2020-04-27 12:30:00|24334.9|24326.9|24331.4|24323.4|24345.4|24337.4|24329.9|24321.9|70
1587990900000|2020-04-27 12:35:00|24331.9|24323.9|24322.9|24314.9|24334.9|24326.9|24318.4|24310.4|61
1587991200000|2020-04-27 12:40:00|24322.4|24314.4|24329.9|24321.9|24329.9|24321.9|24320.9|24312.9|52
1587991500000|2020-04-27 12:45:00|24329.4|24321.4|24325.9|24317.9|24329.9|24321.9|24321.9|24313.9|102
1587991800000|2020-04-27 12:50:00|24325.4|24317.4|24316.9|24308.9|24327.4|24319.4|24313.9|24305.9|74
1587992100000|2020-04-27 12:55:00|24317.4|24309.4|24312.4|24304.4|24318.9|24310.9|24309.4|24301.4|60
1587992400000|2020-04-27 13:00:00|24311.9|24303.9|24324.9|24316.9|24326.9|24318.9|24311.9|24303.9|52
1587992700000|2020-04-27 13:05:00|24325.4|24317.4|24320.4|24312.4|24329.9|24321.9|24319.9|24311.9|40
1587993000000|2020-04-27 13:10:00|24320.9|24312.9|24309.4|24301.4|24321.9|24313.9|24308.9|24300.9|57
1587993300000|2020-04-27 13:15:00|24308.9|24300.9|24309.9|24301.9|24317.4|24309.4|24306.9|24298.9|39
1587993600000|2020-04-27 13:20:00|24309.4|24301.4|24288.9|24280.9|24312.4|24304.4|24285.9|24277.9|168
1587993900000|2020-04-27 13:25:00|24289.4|24281.4|24278.4|24270.4|24291.9|24283.9|24277.9|24269.9|94
1587994200000|2020-04-27 13:30:00|24278.9|24270.9|24270.9|24262.9|24279.9|24271.9|24263.4|24255.4|188
1587994500000|2020-04-27 13:35:00|24270.4|24262.4|24281.4|24273.4|24288.4|24280.4|24267.9|24259.9|92
1587994800000|2020-04-27 13:40:00|24281.9|24273.9|24261.4|24253.4|24288.4|24280.4|24257.9|24249.9|158
1587995100000|2020-04-27 13:45:00|24260.9|24252.9|24276.9|24268.9|24277.4|24269.4|24254.4|24246.4|133
1587995400000|2020-04-27 13:50:00|24276.4|24268.4|24295.9|24287.9|24301.9|24293.9|24275.4|24267.4|119
1587995700000|2020-04-27 13:55:00|24295.4|24287.4|24293.4|24285.4|24302.4|24294.4|24287.4|24279.4|181
1587996000000|2020-04-27 14:00:00|24293.9|24285.9|24285.4|24277.4|24299.4|24291.4|24285.4|24277.4|87
1587996300000|2020-04-27 14:05:00|24284.9|24276.9|24275.9|24267.9|24286.4|24278.4|24271.4|24263.4|107
1587996600000|2020-04-27 14:10:00|24275.4|24267.4|24290.4|24282.4|24296.4|24288.4|24269.9|24261.9|181
1587996900000|2020-04-27 14:15:00|24291.4|24283.4|24311.9|24303.9|24311.9|24303.9|24284.9|24276.9|98
1587997200000|2020-04-27 14:20:00|24312.4|24304.4|24314.4|24306.4|24323.9|24315.9|24309.4|24301.4|241
1587997500000|2020-04-27 14:25:00|24313.4|24305.4|24318.4|24310.4|24318.9|24310.9|24305.4|24297.4|104
1587997800000|2020-04-27 14:30:00|24317.9|24309.9|24322.9|24314.9|24329.9|24321.9|24312.9|24304.9|178
1587998100000|2020-04-27 14:35:00|24322.4|24314.4|24331.4|24323.4|24333.9|24325.9|24313.9|24305.9|123
1587998400000|2020-04-27 14:40:00|24332.4|24324.4|24340.9|24332.9|24341.9|24333.9|24323.9|24315.9|109
1587998700000|2020-04-27 14:45:00|24340.4|24332.4|24343.9|24335.9|24344.9|24336.9|24324.4|24316.4|168
1587999000000|2020-04-27 14:50:00|24343.4|24335.4|24345.4|24337.4|24353.4|24345.4|24341.4|24333.4|122
1587999300000|2020-04-27 14:55:00|24344.9|24336.9|24328.4|24320.4|24346.4|24338.4|24325.9|24317.9|93
1587999600000|2020-04-27 15:00:00|24327.9|24319.9|24352.4|24344.4|24353.4|24345.4|24327.4|24319.4|95
1587999900000|2020-04-27 15:05:00|24352.9|24344.9|24350.4|24342.4|24353.4|24345.4|24337.9|24329.9|130
1588000200000|2020-04-27 15:10:00|24349.9|24341.9|24347.4|24339.4|24352.4|24344.4|24341.4|24333.4|134
1588000500000|2020-04-27 15:15:00|24348.4|24340.4|24363.4|24355.4|24363.4|24355.4|24338.4|24330.4|131
1588000800000|2020-04-27 15:20:00|24361.9|24353.9|24351.9|24343.9|24363.4|24355.4|24344.9|24336.9|159
1588001100000|2020-04-27 15:25:00|24352.4|24344.4|24361.9|24353.9|24363.4|24355.4|24349.9|24341.9|105
1588001400000|2020-04-27 15:30:00|24361.4|24353.4|24384.4|24376.4|24386.9|24378.9|24356.4|24348.4|172
1588001700000|2020-04-27 15:35:00|24382.4|24374.4|24388.4|24380.4|24389.9|24381.9|24378.4|24370.4|188
1588002000000|2020-04-27 15:40:00|24388.9|24380.9|24396.4|24388.4|24399.9|24391.9|24386.4|24378.4|175
1588002300000|2020-04-27 15:45:00|24395.9|24387.9|24388.4|24380.4|24397.9|24389.9|24386.9|24378.9|126
1588002600000|2020-04-27 15:50:00|24387.9|24379.9|24387.4|24379.4|24391.9|24383.9|24384.9|24376.9|57
1588002900000|2020-04-27 15:55:00|24387.9|24379.9|24392.9|24384.9|24393.4|24385.4|24386.4|24378.4|47
1588003200000|2020-04-27 16:00:00|24393.4|24385.4|24377.4|24369.4|24394.4|24386.4|24376.4|24368.4|109
1588003500000|2020-04-27 16:05:00|24377.9|24369.9|24377.9|24369.9|24381.9|24373.9|24373.9|24365.9|131
1588003800000|2020-04-27 16:10:00|24377.4|24369.4|24373.4|24365.4|24380.4|24372.4|24366.4|24358.4|104
1588004100000|2020-04-27 16:15:00|24373.9|24365.9|24378.4|24370.4|24382.9|24374.9|24370.4|24362.4|62
1588004400000|2020-04-27 16:20:00|24377.9|24369.9|24373.4|24365.4|24379.9|24371.9|24372.4|24364.4|25
1588004700000|2020-04-27 16:25:00|24372.9|24364.9|24377.9|24369.9|24379.9|24371.9|24371.4|24363.4|51
1588005000000|2020-04-27 16:30:00|24378.4|24370.4|24387.9|24379.9|24388.9|24380.9|24377.9|24369.9|53
1588005300000|2020-04-27 16:35:00|24388.4|24380.4|24391.4|24383.4|24396.4|24388.4|24386.4|24378.4|144
1588005600000|2020-04-27 16:40:00|24390.9|24382.9|24389.4|24381.4|24393.4|24385.4|24385.4|24377.4|45
1588005900000|2020-04-27 16:45:00|24388.4|24380.4|24388.4|24380.4|24389.4|24381.4|24381.9|24373.9|39
1588006200000|2020-04-27 16:50:00|24388.9|24380.9|24387.4|24379.4|24392.9|24384.9|24386.4|24378.4|18
1588006500000|2020-04-27 16:55:00|24387.9|24379.9|24386.4|24378.4|24393.4|24385.4|24381.4|24373.4|141
1588006800000|2020-04-27 17:00:00|24387.9|24379.9|24382.4|24374.4|24390.9|24382.9|24381.9|24373.9|56
1588007100000|2020-04-27 17:05:00|24382.9|24374.9|24386.9|24378.9|24387.4|24379.4|24382.4|24374.4|14
1588007400000|2020-04-27 17:10:00|24387.4|24379.4|24388.4|24380.4|24390.9|24382.9|24384.9|24376.9|14
1588007700000|2020-04-27 17:15:00|24387.9|24379.9|24371.9|24363.9|24389.4|24381.4|24370.4|24362.4|74
1588008000000|2020-04-27 17:20:00|24372.4|24364.4|24372.4|24364.4|24373.4|24365.4|24366.9|24358.9|52
1588008300000|2020-04-27 17:25:00|24370.9|24362.9|24386.9|24378.9|24387.4|24379.4|24370.9|24362.9|40
1588008600000|2020-04-27 17:30:00|24386.4|24378.4|24381.4|24373.4|24386.4|24378.4|24376.9|24368.9|40
1588008900000|2020-04-27 17:35:00|24381.9|24373.9|24393.4|24385.4|24394.9|24386.9|24377.4|24369.4|50
1588009200000|2020-04-27 17:40:00|24392.9|24384.9|24390.9|24382.9|24395.4|24387.4|24390.4|24382.4|28
1588009500000|2020-04-27 17:45:00|24390.4|24382.4|24388.4|24380.4|24393.4|24385.4|24384.4|24376.4|15
1588009800000|2020-04-27 17:50:00|24388.9|24380.9|24392.9|24384.9|24394.9|24386.9|24388.4|24380.4|15
1588010100000|2020-04-27 17:55:00|24393.4|24385.4|24391.9|24383.9|24397.4|24389.4|24389.9|24381.9|18
1588010400000|2020-04-27 18:00:00|24392.4|24384.4|24398.4|24390.4|24402.4|24394.4|24392.4|24384.4|41
1588010700000|2020-04-27 18:05:00|24398.9|24390.9|24399.4|24391.4|24399.9|24391.9|24394.4|24386.4|47
1588011000000|2020-04-27 18:10:00|24399.9|24391.9|24400.4|24392.4|24401.4|24393.4|24395.4|24387.4|43
1588011300000|2020-04-27 18:15:00|24400.9|24392.9|24401.4|24393.4|24402.9|24394.9|24397.9|24389.9|29
1588011600000|2020-04-27 18:20:00|24400.9|24392.9|24401.9|24393.9|24404.4|24396.4|24398.4|24390.4|31
1588011900000|2020-04-27 18:25:00|24402.4|24394.4|24402.4|24394.4|24404.9|24396.9|24400.4|24392.4|31
1588012200000|2020-04-27 18:30:00|24401.9|24393.9|24406.4|24398.4|24406.4|24398.4|24398.9|24390.9|51
1588012500000|2020-04-27 18:35:00|24406.9|24398.9|24409.9|24401.9|24409.9|24401.9|24405.4|24397.4|22
1588012800000|2020-04-27 18:40:00|24409.4|24401.4|24407.9|24399.9|24415.4|24407.4|24407.4|24399.4|93
1588013100000|2020-04-27 18:45:00|24406.9|24398.9|24414.4|24406.4|24414.4|24406.4|24403.9|24395.9|72
1588013400000|2020-04-27 18:50:00|24415.4|24407.4|24429.4|24421.4|24430.4|24422.4|24400.4|24392.4|215
1588013700000|2020-04-27 18:55:00|24431.9|24423.9|24424|24394|24431.9|24423.9|24411.4|24394|69
1588014000000|2020-04-27 19:00:00|24425.9|24395.9|24432.3|24402.3|24432.6|24402.6|24422.7|24392.7|0
1588014300000|2020-04-27 19:05:00|24432|24402|24416.2|24386.2|24439.8|24409.8|24416.2|24386.2|0
1588014600000|2020-04-27 19:10:00|24415.9|24385.9|24434.7|24404.7|24434.7|24404.7|24415.9|24385.9|0
1588014900000|2020-04-27 19:15:00|24434.4|24404.4|24433.6|24403.6|24439.1|24409.1|24429|24399|0
1588015200000|2020-04-27 19:20:00|24433.9|24403.9|24431.6|24401.6|24438.8|24408.8|24431.2|24401.2|0
1588015500000|2020-04-27 19:25:00|24431.3|24401.3|24419.3|24389.3|24431.3|24401.3|24418.7|24388.7|0
1588015800000|2020-04-27 19:30:00|24421|24391|24436.9|24406.9|24436.9|24406.9|24420.4|24390.4|0
1588016100000|2020-04-27 19:35:00|24436.6|24406.6|24453|24423|24457.8|24427.8|24435.7|24405.7|0
1588016400000|2020-04-27 19:40:00|24452.8|24422.8|24481.9|24451.9|24481.9|24451.9|24450.3|24420.3|0
1588016700000|2020-04-27 19:45:00|24481.6|24451.6|24471.7|24441.7|24481.6|24451.6|24455.9|24425.9|0
1588017000000|2020-04-27 19:50:00|24472.6|24442.6|24458.2|24428.2|24478|24448|24451|24421|0
1588017300000|2020-04-27 19:55:00|24458.5|24428.5|24438|24408|24471.9|24441.9|24434.8|24404.8|0
1588017600000|2020-04-27 20:00:00|24436.5|24406.5|24439.3|24409.3|24449.7|24419.7|24430.5|24400.5|0
1588017900000|2020-04-27 20:05:00|24437.8|24407.8|24421.5|24391.5|24442.2|24412.2|24420.7|24390.7|0
1588018200000|2020-04-27 20:10:00|24420|24390|24436.8|24406.8|24442.1|24412.1|24419.9|24389.9|0
1588018500000|2020-04-27 20:15:00|24432.6|24402.6|24434.8|24404.8|24435.1|24405.1|24428.1|24398.1|0
1588018800000|2020-04-27 20:20:00|24435.1|24405.1|24442.3|24412.3|24443.9|24413.9|24434.2|24404.2|0
1588019100000|2020-04-27 20:25:00|24442.5|24412.5|24443|24413|24445.1|24415.1|24442.5|24412.5|0
1588019400000|2020-04-27 20:30:00|24435.8|24405.8|24428.4|24398.4|24438.8|24408.8|24424|24394|0
1588019700000|2020-04-27 20:35:00|24427|24397|24430|24400|24434.4|24404.4|24427|24397|0
1588020000000|2020-04-27 20:40:00|24431.5|24401.5|24425.5|24395.5|24431.5|24401.5|24424.1|24394.1|0
1588020300000|2020-04-27 20:45:00|24424.1|24394.1|24427|24397|24428.5|24398.5|24424.1|24394.1|0
1588020600000|2020-04-27 20:50:00|24428.5|24398.5|24430|24400|24431.5|24401.5|24427|24397|0
1588020900000|2020-04-27 20:55:00|24428.5|24398.5|24424.1|24394.1|24434.4|24404.4|24422.6|24392.6|0
1588021200000|2020-04-27 21:00:00|24422.6|24392.6|24427.9|24397.9|24427.9|24397.9|24422.6|24392.6|0
1588021500000|2020-04-27 21:05:00|24427.5|24397.5|24427.5|24397.5|24427.7|24397.7|24427.5|24397.5|0
1588021800000|2020-04-27 21:10:00|24427.9|24397.9|24427.5|24397.5|24427.9|24397.9|24427.3|24397.3|0
1588022100000|2020-04-27 21:15:00|24427|24397|24425.5|24395.5|24428.1|24398.1|24425.5|24395.5|0
1588022400000|2020-04-27 21:20:00|24426.3|24396.3|24426.9|24396.9|24427.6|24397.6|24425.2|24395.2|0
1588022700000|2020-04-27 21:25:00|24426.1|24396.1|24427.6|24397.6|24427.6|24397.6|24425.2|24395.2|0
1588023000000|2020-04-27 21:30:00|24426.5|24396.5|24428.5|24398.5|24428.5|24398.5|24426.1|24396.1|0
1588023300000|2020-04-27 21:35:00|24428.9|24398.9|24428.7|24398.7|24430.9|24400.9|24427.8|24397.8|0
1588023600000|2020-04-27 21:40:00|24429.3|24399.3|24424.4|24394.4|24429.3|24399.3|24422|24392|0
1588023900000|2020-04-27 21:45:00|24424.3|24394.3|24429.1|24399.1|24429.1|24399.1|24424.3|24394.3|0
1588024200000|2020-04-27 21:50:00|24429.3|24399.3|24430.1|24400.1|24430.1|24400.1|24427.1|24397.1|0
1588024500000|2020-04-27 21:55:00|24431|24401|24430.6|24400.6|24431.6|24401.6|24429.3|24399.3|0
1588024800000|2020-04-27 22:00:00|24434.3|24404.3|24414.4|24384.4|24435.8|24405.8|24406.2|24376.2|0
1588025100000|2020-04-27 22:05:00|24418.8|24388.8|24412.8|24382.8|24421.7|24391.7|24412.8|24382.8|0
1588025400000|2020-04-27 22:10:00|24411.3|24381.3|24405.1|24375.1|24412.8|24382.8|24402.1|24372.1|0
1588025700000|2020-04-27 22:15:00|24403.6|24373.6|24415.8|24385.8|24421.7|24391.7|24403.6|24373.6|0
1588026000000|2020-04-27 22:20:00|24417.3|24387.3|24424.7|24394.7|24424.7|24394.7|24417.3|24387.3|0
1588026300000|2020-04-27 22:25:00|24423.2|24393.2|24435.1|24405.1|24438.7|24408.7|24423.2|24393.2|0
1588026600000|2020-04-27 22:30:00|24430.3|24400.3|24415.5|24385.5|24431.8|24401.8|24414|24384|0
1588026900000|2020-04-27 22:35:00|24417.7|24387.7|24421.2|24391.2|24428.8|24398.8|24417.7|24387.7|0
1588027200000|2020-04-27 22:40:00|24422.7|24392.7|24419.7|24389.7|24424.2|24394.2|24413.8|24383.8|0
1588027500000|2020-04-27 22:45:00|24421.2|24391.2|24416.7|24386.7|24428.6|24398.6|24416.7|24386.7|0
1588027800000|2020-04-27 22:50:00|24415.3|24385.3|24416.7|24386.7|24421.9|24391.9|24410.8|24380.8|0
1588028100000|2020-04-27 22:55:00|24415.9|24385.9|24418.2|24388.2|24418.2|24388.2|24413.7|24383.7|0
1588028400000|2020-04-27 23:00:00|24418.8|24388.8|24428.7|24398.7|24434.2|24404.2|24410.5|24380.5|0
1588028700000|2020-04-27 23:05:00|24429.5|24399.5|24422.5|24392.5|24429.5|24399.5|24417.4|24387.4|0
1588029000000|2020-04-27 23:10:00|24423.3|24393.3|24430.7|24400.7|24431.4|24401.4|24420.3|24390.3|0
1588029300000|2020-04-27 23:15:00|24437.7|24407.7|24451.8|24421.8|24456.2|24426.2|24437.7|24407.7|0
1588029600000|2020-04-27 23:20:00|24448.8|24418.8|24439.4|24409.4|24449.5|24419.5|24437.9|24407.9|0
1588029900000|2020-04-27 23:25:00|24437.9|24407.9|24436.8|24406.8|24441.3|24411.3|24430.9|24400.9|0
1588030200000|2020-04-27 23:30:00|24439.8|24409.8|24439.8|24409.8|24441.3|24411.3|24429.4|24399.4|0
1588030500000|2020-04-27 23:35:00|24439|24409|24433.9|24403.9|24440.5|24410.5|24432.4|24402.4|0
1588030800000|2020-04-27 23:40:00|24435.3|24405.3|24436.3|24406.3|24436.3|24406.3|24429.4|24399.4|0
1588031100000|2020-04-27 23:45:00|24435.5|24405.5|24439.3|24409.3|24442.2|24412.2|24434.8|24404.8|0
1588031400000|2020-04-27 23:50:00|24437.8|24407.8|24424.5|24394.5|24437.8|24407.8|24420.1|24390.1|0
1588031700000|2020-04-27 23:55:00|24423.7|24393.7|24428|24398|24430.2|24400.2|24421.3|24391.3|0
1588032000000|2020-04-28 00:00:00|24428.7|24398.7|24408.6|24378.6|24432.4|24402.4|24404.1|24374.1|0
1588032300000|2020-04-28 00:05:00|24407.1|24377.1|24413.8|24383.8|24415.3|24385.3|24401.3|24371.3|0
1588032600000|2020-04-28 00:10:00|24413.1|24383.1|24433.3|24403.3|24434.8|24404.8|24407.9|24377.9|0
1588032900000|2020-04-28 00:15:00|24434.8|24404.8|24447.1|24417.1|24451.5|24421.5|24430.3|24400.3|0
1588033200000|2020-04-28 00:20:00|24447.9|24417.9|24439.7|24409.7|24447.9|24417.9|24428.9|24398.9|0
1588033500000|2020-04-28 00:25:00|24440.1|24410.1|24427.8|24397.8|24441.9|24411.9|24423.9|24393.9|0
1588033800000|2020-04-28 00:30:00|24429.9|24399.9|24438.6|24408.6|24440.7|24410.7|24410.4|24380.4|0
1588034100000|2020-04-28 00:35:00|24439|24409|24436.5|24406.5|24448.8|24418.8|24436.2|24406.2|0
1588034400000|2020-04-28 00:40:00|24437.3|24407.3|24463.5|24433.5|24471.5|24441.5|24437.3|24407.3|0
1588034700000|2020-04-28 00:45:00|24463.1|24433.1|24461.3|24431.3|24470|24440|24449.1|24419.1|0
1588035000000|2020-04-28 00:50:00|24461.6|24431.6|24452.7|24422.7|24464.9|24434.9|24446.9|24416.9|0
1588035300000|2020-04-28 00:55:00|24450.5|24420.5|24447.7|24417.7|24452.7|24422.7|24435.5|24405.5|0
1588035600000|2020-04-28 01:00:00|24446.9|24416.9|24409|24379|24446.9|24416.9|24408.2|24378.2|0
1588035900000|2020-04-28 01:05:00|24409.3|24379.3|24431.6|24401.6|24432.3|24402.3|24408.6|24378.6|0
1588036200000|2020-04-28 01:10:00|24430.8|24400.8|24411.1|24381.1|24438|24408|24407.1|24377.1|0
1588036500000|2020-04-28 01:15:00|24312.1|24307.1|24357.6|24352.6|24359.6|24354.6|24290.6|24285.6|2349
1588036800000|2020-04-28 01:20:00|24358.1|24353.1|24371.1|24366.1|24374.6|24369.6|24327.6|24322.6|1788
1588037100000|2020-04-28 01:25:00|24370.6|24365.6|24355.1|24350.1|24390.1|24385.1|24354.1|24349.1|1630
1588037400000|2020-04-28 01:30:00|24354.1|24349.1|24356.1|24351.1|24369.6|24364.6|24309.6|24304.6|3686
1588037700000|2020-04-28 01:35:00|24357.1|24352.1|24347.6|24342.6|24361.6|24356.6|24311.6|24306.6|3164
1588038000000|2020-04-28 01:40:00|24348.6|24343.6|24316.1|24311.1|24364.6|24359.6|24300.6|24295.6|3040
1588038300000|2020-04-28 01:45:00|24316.6|24311.6|24227.6|24222.6|24320.6|24315.6|24226.1|24221.1|3823
1588038600000|2020-04-28 01:50:00|24229.6|24224.6|24188.6|24183.6|24252.1|24247.1|24188.6|24183.6|2598
1588038900000|2020-04-28 01:55:00|24191.6|24186.6|24189.6|24184.6|24212.6|24207.6|24170.6|24165.6|2520
1588039200000|2020-04-28 02:00:00|24192.6|24187.6|24227.6|24222.6|24228.1|24223.1|24161.1|24156.1|2917
1588039500000|2020-04-28 02:05:00|24228.1|24223.1|24241.1|24236.1|24250.6|24245.6|24220.6|24215.6|1699
1588039800000|2020-04-28 02:10:00|24241.6|24236.6|24252.1|24247.1|24275.6|24270.6|24231.1|24226.1|1793
1588040100000|2020-04-28 02:15:00|24251.6|24246.6|24295.6|24290.6|24296.1|24291.1|24249.6|24244.6|1927
1588040400000|2020-04-28 02:20:00|24296.1|24291.1|24298.6|24293.6|24307.1|24302.1|24279.1|24274.1|1618
1588040700000|2020-04-28 02:25:00|24299.1|24294.1|24275.6|24270.6|24312.6|24307.6|24268.1|24263.1|1655
1588041000000|2020-04-28 02:30:00|24276.1|24271.1|24333.1|24328.1|24341.1|24336.1|24276.1|24271.1|1938
1588041300000|2020-04-28 02:35:00|24333.6|24328.6|24346.6|24341.6|24349.6|24344.6|24311.1|24306.1|1227
1588041600000|2020-04-28 02:40:00|24347.6|24342.6|24332.6|24327.6|24368.6|24363.6|24331.1|24326.1|1694
1588041900000|2020-04-28 02:45:00|24332.1|24327.1|24361.6|24356.6|24364.1|24359.1|24320.1|24315.1|1540
1588042200000|2020-04-28 02:50:00|24360.6|24355.6|24350.1|24345.1|24368.6|24363.6|24334.6|24329.6|1213
1588042500000|2020-04-28 02:55:00|24350.6|24345.6|24397.6|24392.6|24419.6|24414.6|24348.1|24343.1|2625
1588042800000|2020-04-28 03:00:00|24398.1|24393.1|24381.1|24376.1|24449.6|24444.6|24376.1|24371.1|2765
1588043100000|2020-04-28 03:05:00|24381.6|24376.6|24363.1|24358.1|24392.1|24387.1|24361.6|24356.6|1259
1588043400000|2020-04-28 03:10:00|24362.1|24357.1|24400.6|24395.6|24414.1|24409.1|24358.6|24353.6|1390
1588043700000|2020-04-28 03:15:00|24402.1|24397.1|24396.1|24391.1|24408.6|24403.6|24381.6|24376.6|912
1588044000000|2020-04-28 03:20:00|24395.6|24390.6|24394.6|24389.6|24415.6|24410.6|24384.6|24379.6|1179
1588044300000|2020-04-28 03:25:00|24395.6|24390.6|24418.1|24413.1|24420.6|24415.6|24385.1|24380.1|825
1588044600000|2020-04-28 03:30:00|24419.6|24414.6|24447.6|24442.6|24458.6|24453.6|24410.6|24405.6|1256
1588044900000|2020-04-28 03:35:00|24448.6|24443.6|24476.1|24471.1|24506.6|24501.6|24448.6|24443.6|1777
1588045200000|2020-04-28 03:40:00|24476.6|24471.6|24468.6|24463.6|24494.6|24489.6|24453.6|24448.6|878
1588045500000|2020-04-28 03:45:00|24469.1|24464.1|24482.6|24477.6|24483.1|24478.1|24458.6|24453.6|472
1588045800000|2020-04-28 03:50:00|24483.1|24478.1|24485.6|24480.6|24500.1|24495.1|24479.1|24474.1|514
1588046100000|2020-04-28 03:55:00|24486.1|24481.1|24475.1|24470.1|24500.6|24495.6|24466.1|24461.1|641
1588046400000|2020-04-28 04:00:00|24475.1|24470.1|24482.6|24452.6|24487.3|24470.1|24475.1|24450.1|1
1588046700000|2020-04-28 04:05:00|24480.4|24450.4|24453.2|24423.2|24480.4|24450.4|24443.9|24413.9|0
1588047000000|2020-04-28 04:10:00|24451.1|24421.1|24453.3|24423.3|24457.6|24427.6|24441.8|24411.8|0
1588047300000|2020-04-28 04:15:00|24455.4|24425.4|24460|24430|24461.1|24431.1|24445.5|24415.5|0
1588047600000|2020-04-28 04:20:00|24460.8|24430.8|24454.6|24424.6|24460.8|24430.8|24452|24422|0
1588047900000|2020-04-28 04:25:00|24456.8|24426.8|24475.2|24445.2|24475.2|24445.2|24456.8|24426.8|0
1588048200000|2020-04-28 04:30:00|24474.5|24444.5|24474.9|24444.9|24475.7|24445.7|24466.1|24436.1|0
1588048500000|2020-04-28 04:35:00|24475.3|24445.3|24471|24441|24482|24452|24469.1|24439.1|0
1588048800000|2020-04-28 04:40:00|24470.7|24440.7|24468.6|24438.6|24480.6|24450.6|24467.4|24437.4|0
1588049100000|2020-04-28 04:45:00|24470.1|24440.1|24476.2|24446.2|24480.9|24450.9|24469|24439|0
1588049400000|2020-04-28 04:50:00|24476.5|24446.5|24486.7|24456.7|24486.7|24456.7|24472.5|24442.5|0
1588049700000|2020-04-28 04:55:00|24486.3|24456.3|24487.4|24457.4|24493.2|24463.2|24485.2|24455.2|70
1588050000000|2020-04-28 05:00:00|24437.6|24432.6|24377.6|24372.6|24437.6|24432.6|24373.1|24368.1|2643
1588050300000|2020-04-28 05:05:00|24379.1|24374.1|24407.1|24402.1|24411.6|24406.6|24365.6|24360.6|1211
1588050600000|2020-04-28 05:10:00|24408.6|24403.6|24412.6|24407.6|24444.6|24439.6|24404.6|24399.6|1267
1588050900000|2020-04-28 05:15:00|24413.1|24408.1|24436.1|24431.1|24448.6|24443.6|24401.6|24396.6|1272
1588051200000|2020-04-28 05:20:00|24437.1|24432.1|24441.1|24436.1|24450.6|24445.6|24406.6|24401.6|1047
1588051500000|2020-04-28 05:25:00|24441.6|24436.6|24435.6|24430.6|24448.6|24443.6|24420.6|24415.6|712
1588051800000|2020-04-28 05:30:00|24436.1|24431.1|24426.6|24421.6|24454.1|24449.1|24409.1|24404.1|1169
1588052100000|2020-04-28 05:35:00|24427.6|24422.6|24462.6|24457.6|24466.6|24461.6|24426.6|24421.6|1070
1588052400000|2020-04-28 05:40:00|24461.1|24456.1|24460.6|24455.6|24470.1|24465.1|24442.6|24437.6|717
1588052700000|2020-04-28 05:45:00|24463.6|24458.6|24458.6|24453.6|24473.6|24468.6|24440.6|24435.6|807
1588053000000|2020-04-28 05:50:00|24459.1|24454.1|24477.6|24472.6|24481.6|24476.6|24452.6|24447.6|873
1588053300000|2020-04-28 05:55:00|24478.6|24473.6|24518.6|24513.6|24525.6|24520.6|24478.1|24473.1|1861
1588053600000|2020-04-28 06:00:00|24516.6|24511.6|24486.1|24481.1|24523.6|24518.6|24483.6|24478.6|934
1588053900000|2020-04-28 06:05:00|24486.6|24481.6|24501.6|24496.6|24518.6|24513.6|24486.6|24481.6|850
1588054200000|2020-04-28 06:10:00|24502.1|24497.1|24515.6|24510.6|24515.6|24510.6|24496.1|24491.1|577
1588054500000|2020-04-28 06:15:00|24516.1|24511.1|24553.1|24548.1|24563.6|24558.6|24516.1|24511.1|1472
1588054800000|2020-04-28 06:20:00|24554.1|24549.1|24540.6|24535.6|24562.1|24557.1|24533.1|24528.1|816
1588055100000|2020-04-28 06:25:00|24541.6|24536.6|24546.6|24541.6|24554.6|24549.6|24534.6|24529.6|611
1588055400000|2020-04-28 06:30:00|24547.6|24542.6|24513.6|24508.6|24554.6|24549.6|24505.6|24500.6|1148
1588055700000|2020-04-28 06:35:00|24516.6|24511.6|24531.6|24526.6|24534.1|24529.1|24512.6|24507.6|691
1588056000000|2020-04-28 06:40:00|24532.1|24527.1|24530.6|24525.6|24548.6|24543.6|24527.6|24522.6|735
1588056300000|2020-04-28 06:45:00|24531.6|24526.6|24510.1|24505.1|24541.6|24536.6|24502.6|24497.6|675
1588056600000|2020-04-28 06:50:00|24511.6|24506.6|24513.1|24508.1|24519.1|24514.1|24498.6|24493.6|513
1588056900000|2020-04-28 06:55:00|24512.6|24507.6|24517.6|24512.6|24524.6|24519.6|24508.1|24503.1|549
1588057200000|2020-04-28 07:00:00|24516.6|24511.6|24516.1|24511.1|24532.1|24527.1|24504.6|24499.6|801
1588057500000|2020-04-28 07:05:00|24515.6|24510.6|24506.6|24501.6|24522.6|24517.6|24492.6|24487.6|620
1588057800000|2020-04-28 07:10:00|24509.6|24504.6|24506.6|24501.6|24521.1|24516.1|24501.6|24496.6|524
1588058100000|2020-04-28 07:15:00|24505.6|24500.6|24520.6|24515.6|24521.6|24516.6|24500.6|24495.6|592
1588058400000|2020-04-28 07:20:00|24521.1|24516.1|24536.6|24531.6|24536.6|24531.6|24519.1|24514.1|564
1588058700000|2020-04-28 07:25:00|24538.1|24533.1|24539.6|24534.6|24575.6|24570.6|24532.1|24527.1|1309
1588059000000|2020-04-28 07:30:00|24540.1|24535.1|24548.6|24543.6|24554.6|24549.6|24526.1|24521.1|873
1588059300000|2020-04-28 07:35:00|24549.1|24544.1|24552.6|24547.6|24553.6|24548.6|24538.1|24533.1|563
1588059600000|2020-04-28 07:40:00|24553.1|24548.1|24582.1|24577.1|24588.6|24583.6|24553.1|24548.1|1424
1588059900000|2020-04-28 07:45:00|24581.6|24576.6|24572.6|24567.6|24589.6|24584.6|24569.1|24564.1|864
1588060200000|2020-04-28 07:50:00|24573.6|24568.6|24602.6|24597.6|24603.6|24598.6|24573.6|24568.6|1321
1588060500000|2020-04-28 07:55:00|24605.1|24600.1|24606.6|24601.6|24612.1|24607.1|24589.6|24584.6|1628
1588060800000|2020-04-28 08:00:00|24608.1|24603.1|24585.6|24580.6|24616.1|24611.1|24581.1|24576.1|1366
1588061100000|2020-04-28 08:05:00|24586.1|24581.1|24606.6|24601.6|24630.6|24625.6|24573.1|24568.1|1452
1588061400000|2020-04-28 08:10:00|24603.6|24598.6|24649.1|24644.1|24654.1|24649.1|24590.1|24585.1|1033
1588061700000|2020-04-28 08:15:00|24655.6|24650.6|24636.1|24631.1|24656.6|24651.6|24634.6|24629.6|665
1588062000000|2020-04-28 08:20:00|24636.6|24631.6|24657.6|24652.6|24658.6|24653.6|24633.1|24628.1|674
1588062300000|2020-04-28 08:25:00|24658.1|24653.1|24682.6|24677.6|24685.1|24680.1|24656.6|24651.6|1080
1588062600000|2020-04-28 08:30:00|24682.1|24677.1|24692.1|24662.1|24726.2|24696.2|24680.6|24661.3|0
1588062900000|2020-04-28 08:35:00|24696.4|24666.4|24717.8|24687.8|24720|24690|24692.4|24662.4|0
1588063200000|2020-04-28 08:40:00|24718.6|24688.6|24711.7|24681.7|24723.3|24693.3|24708.3|24678.3|0
1588063500000|2020-04-28 08:45:00|24712.5|24682.5|24668.5|24638.5|24715.6|24685.6|24666.7|24636.7|0
1588063800000|2020-04-28 08:50:00|24667.8|24637.8|24688.7|24658.7|24696.8|24666.8|24667.8|24637.8|0
1588064100000|2020-04-28 08:55:00|24689.5|24659.5|24683.1|24653.1|24689.8|24659.8|24675.9|24645.9|0
1588064400000|2020-04-28 09:00:00|24683.9|24653.9|24694.8|24664.8|24699.1|24669.1|24676.2|24646.2|0
1588064700000|2020-04-28 09:05:00|24694.1|24664.1|24698.7|24668.7|24699.9|24669.9|24686.4|24656.4|0
1588065000000|2020-04-28 09:10:00|24699.4|24669.4|24710.1|24680.1|24710.9|24680.9|24699.4|24669.4|0
1588065300000|2020-04-28 09:15:00|24732.5|24702.5|24713.1|24705.1|24732.5|24705.1|24661.6|24653.6|789
1588065600000|2020-04-28 09:20:00|24717.6|24709.6|24738.6|24730.6|24741.1|24733.1|24698.1|24690.1|438
1588065900000|2020-04-28 09:25:00|24739.6|24731.6|24765.1|24757.1|24788.1|24780.1|24739.6|24731.6|519
1588066200000|2020-04-28 09:30:00|24764.6|24756.6|24767.1|24759.1|24782.6|24774.6|24754.1|24746.1|165
1588066500000|2020-04-28 09:35:00|24766.6|24758.6|24788.1|24780.1|24790.1|24782.1|24764.6|24756.6|251
1588066800000|2020-04-28 09:40:00|24789.1|24781.1|24779.1|24771.1|24804.1|24796.1|24777.6|24769.6|319
1588067100000|2020-04-28 09:45:00|24779.6|24771.6|24788.6|24780.6|24790.1|24782.1|24776.6|24768.6|135
1588067400000|2020-04-28 09:50:00|24787.6|24779.6|24814.1|24806.1|24824.1|24816.1|24785.1|24777.1|640
1588067700000|2020-04-28 09:55:00|24814.6|24806.6|24827.6|24819.6|24837.1|24829.1|24813.1|24805.1|314
1588068000000|2020-04-28 10:00:00|24828.1|24820.1|24825.6|24817.6|24843.6|24835.6|24819.1|24811.1|338
1588068300000|2020-04-28 10:05:00|24825.1|24817.1|24820.6|24812.6|24828.1|24820.1|24811.6|24803.6|160
1588068600000|2020-04-28 10:10:00|24821.1|24813.1|24817.1|24809.1|24827.6|24819.6|24811.1|24803.1|137
1588068900000|2020-04-28 10:15:00|24816.1|24808.1|24810.6|24802.6|24824.6|24816.6|24808.1|24800.1|98
1588069200000|2020-04-28 10:20:00|24810.1|24802.1|24815.1|24807.1|24823.6|24815.6|24808.6|24800.6|79
1588069500000|2020-04-28 10:25:00|24814.6|24806.6|24807.1|24799.1|24820.1|24812.1|24799.1|24791.1|157
1588069800000|2020-04-28 10:30:00|24806.6|24798.6|24803.1|24795.1|24813.6|24805.6|24802.6|24794.6|55
1588070100000|2020-04-28 10:35:00|24803.6|24795.6|24820.1|24812.1|24823.1|24815.1|24802.6|24794.6|91
1588070400000|2020-04-28 10:40:00|24822.1|24814.1|24822.6|24814.6|24834.6|24826.6|24818.1|24810.1|136
1588070700000|2020-04-28 10:45:00|24823.1|24815.1|24816.1|24808.1|24826.6|24818.6|24814.1|24806.1|103
1588071000000|2020-04-28 10:50:00|24815.6|24807.6|24808.1|24800.1|24817.1|24809.1|24805.1|24797.1|190
1588071300000|2020-04-28 10:55:00|24807.6|24799.6|24819.1|24811.1|24819.1|24811.1|24806.6|24798.6|44
1588071600000|2020-04-28 11:00:00|24819.6|24811.6|24822.1|24814.1|24822.1|24814.1|24811.6|24803.6|97
1588071900000|2020-04-28 11:05:00|24821.6|24813.6|24818.1|24810.1|24824.6|24816.6|24816.6|24808.6|56
1588072200000|2020-04-28 11:10:00|24818.6|24810.6|24824.1|24816.1|24833.6|24825.6|24818.6|24810.6|63
1588072500000|2020-04-28 11:15:00|24824.6|24816.6|24841.1|24833.1|24847.1|24839.1|24823.1|24815.1|147
1588072800000|2020-04-28 11:20:00|24840.6|24832.6|24828.1|24820.1|24842.1|24834.1|24826.6|24818.6|63
1588073100000|2020-04-28 11:25:00|24829.1|24821.1|24834.6|24826.6|24835.6|24827.6|24828.1|24820.1|40
1588073400000|2020-04-28 11:30:00|24835.1|24827.1|24831.1|24823.1|24840.1|24832.1|24824.6|24816.6|75
1588073700000|2020-04-28 11:35:00|24832.1|24824.1|24833.6|24825.6|24836.1|24828.1|24828.1|24820.1|22
1588074000000|2020-04-28 11:40:00|24833.1|24825.1|24817.1|24809.1|24834.6|24826.6|24816.1|24808.1|75
1588074300000|2020-04-28 11:45:00|24817.6|24809.6|24819.1|24811.1|24824.6|24816.6|24815.1|24807.1|116
1588074600000|2020-04-28 11:50:00|24820.1|24812.1|24824.1|24816.1|24826.1|24818.1|24813.1|24805.1|116
1588074900000|2020-04-28 11:55:00|24823.6|24815.6|24828.6|24820.6|24830.6|24822.6|24820.1|24812.1|91
1588075200000|2020-04-28 12:00:00|24828.1|24820.1|24810.1|24802.1|24833.6|24825.6|24809.6|24801.6|102
1588075500000|2020-04-28 12:05:00|24809.1|24801.1|24808.6|24800.6|24814.1|24806.1|24806.6|24798.6|92
1588075800000|2020-04-28 12:10:00|24808.1|24800.1|24814.1|24806.1|24819.1|24811.1|24808.1|24800.1|76
1588076100000|2020-04-28 12:15:00|24814.6|24806.6|24817.6|24809.6|24821.1|24813.1|24810.1|24802.1|75
1588076400000|2020-04-28 12:20:00|24817.1|24809.1|24825.1|24817.1|24825.1|24817.1|24812.6|24804.6|110
1588076700000|2020-04-28 12:25:00|24824.6|24816.6|24825.6|24817.6|24831.6|24823.6|24818.1|24810.1|71
1588077000000|2020-04-28 12:30:00|24828.1|24820.1|24833.1|24825.1|24836.6|24828.6|24825.6|24817.6|102
1588077300000|2020-04-28 12:35:00|24833.6|24825.6|24835.6|24827.6|24847.6|24839.6|24832.6|24824.6|145
1588077600000|2020-04-28 12:40:00|24834.6|24826.6|24849.1|24841.1|24854.6|24846.6|24833.1|24825.1|153
1588077900000|2020-04-28 12:45:00|24848.6|24840.6|24846.6|24838.6|24853.1|24845.1|24843.1|24835.1|64
1588078200000|2020-04-28 12:50:00|24847.1|24839.1|24853.6|24845.6|24856.6|24848.6|24845.1|24837.1|70
1588078500000|2020-04-28 12:55:00|24854.6|24846.6|24856.1|24848.1|24866.1|24858.1|24853.1|24845.1|130
1588078800000|2020-04-28 13:00:00|24859.1|24851.1|24855.6|24847.6|24861.6|24853.6|24850.6|24842.6|171
1588079100000|2020-04-28 13:05:00|24855.1|24847.1|24852.1|24844.1|24862.1|24854.1|24849.6|24841.6|113
1588079400000|2020-04-28 13:10:00|24852.6|24844.6|24876.1|24868.1|24881.6|24873.6|24851.6|24843.6|218
1588079700000|2020-04-28 13:15:00|24874.1|24866.1|24871.1|24863.1|24882.6|24874.6|24868.1|24860.1|193
1588080000000|2020-04-28 13:20:00|24870.6|24862.6|24860.6|24852.6|24870.6|24862.6|24852.1|24844.1|116
1588080300000|2020-04-28 13:25:00|24860.1|24852.1|24857.1|24849.1|24862.1|24854.1|24854.1|24846.1|158
1588080600000|2020-04-28 13:30:00|24856.6|24848.6|24826.6|24818.6|24867.1|24859.1|24821.1|24813.1|544
1588080900000|2020-04-28 13:35:00|24826.1|24818.1|24821.1|24813.1|24836.6|24828.6|24815.6|24807.6|361
1588081200000|2020-04-28 13:40:00|24820.6|24812.6|24810.1|24802.1|24827.6|24819.6|24795.1|24787.1|357
1588081500000|2020-04-28 13:45:00|24810.6|24802.6|24797.6|24789.6|24821.6|24813.6|24796.6|24788.6|218
1588081800000|2020-04-28 13:50:00|24797.1|24789.1|24816.6|24808.6|24823.6|24815.6|24795.6|24787.6|269
1588082100000|2020-04-28 13:55:00|24817.1|24809.1|24768.6|24760.6|24818.1|24810.1|24768.1|24760.1|336
1588082400000|2020-04-28 14:00:00|24767.6|24759.6|24781.6|24773.6|24781.6|24773.6|24751.6|24743.6|509
1588082700000|2020-04-28 14:05:00|24782.1|24774.1|24802.1|24794.1|24804.1|24796.1|24782.1|24774.1|235
1588083000000|2020-04-28 14:10:00|24805.1|24797.1|24793.1|24785.1|24810.6|24802.6|24788.1|24780.1|184
1588083300000|2020-04-28 14:15:00|24792.6|24784.6|24785.1|24777.1|24808.6|24800.6|24780.6|24772.6|272
1588083600000|2020-04-28 14:20:00|24784.6|24776.6|24760.6|24752.6|24785.6|24777.6|24754.6|24746.6|368
1588083900000|2020-04-28 14:25:00|24760.1|24752.1|24758.6|24750.6|24767.1|24759.1|24745.6|24737.6|348
1588084200000|2020-04-28 14:30:00|24760.1|24752.1|24733.6|24725.6|24763.1|24755.1|24727.6|24719.6|326
1588084500000|2020-04-28 14:35:00|24733.1|24725.1|24735.6|24727.6|24745.1|24737.1|24728.1|24720.1|354
1588084800000|2020-04-28 14:40:00|24734.6|24726.6|24699.1|24691.1|24737.1|24729.1|24694.6|24686.6|502
1588085100000|2020-04-28 14:45:00|24698.6|24690.6|24691.1|24683.1|24699.1|24691.1|24671.6|24663.6|477
1588085400000|2020-04-28 14:50:00|24690.6|24682.6|24660.1|24652.1|24691.1|24683.1|24660.1|24652.1|400
1588085700000|2020-04-28 14:55:00|24660.6|24652.6|24631.6|24623.6|24662.1|24654.1|24621.1|24613.1|623
1588086000000|2020-04-28 15:00:00|24634.1|24626.1|24646.1|24638.1|24655.1|24647.1|24621.1|24613.1|408
1588086300000|2020-04-28 15:05:00|24646.6|24638.6|24662.6|24654.6|24672.1|24664.1|24636.6|24628.6|341
1588086600000|2020-04-28 15:10:00|24664.1|24656.1|24677.1|24669.1|24678.6|24670.6|24656.6|24648.6|260
1588086900000|2020-04-28 15:15:00|24677.6|24669.6|24659.1|24651.1|24678.6|24670.6|24638.1|24630.1|304
1588087200000|2020-04-28 15:20:00|24662.1|24654.1|24676.1|24668.1|24681.1|24673.1|24647.6|24639.6|187
1588087500000|2020-04-28 15:25:00|24676.6|24668.6|24691.6|24683.6|24697.6|24689.6|24674.1|24666.1|171
1588087800000|2020-04-28 15:30:00|24690.1|24682.1|24701.6|24693.6|24703.1|24695.1|24687.6|24679.6|109
1588088100000|2020-04-28 15:35:00|24702.6|24694.6|24704.6|24696.6|24717.6|24709.6|24693.1|24685.1|302
1588088400000|2020-04-28 15:40:00|24704.1|24696.1|24714.6|24706.6|24716.1|24708.1|24698.6|24690.6|112
1588088700000|2020-04-28 15:45:00|24715.1|24707.1|24698.6|24690.6|24720.1|24712.1|24698.1|24690.1|129
1588089000000|2020-04-28 15:50:00|24699.1|24691.1|24678.6|24670.6|24702.6|24694.6|24669.6|24661.6|186
1588089300000|2020-04-28 15:55:00|24678.1|24670.1|24676.1|24668.1|24680.6|24672.6|24670.6|24662.6|80
1588089600000|2020-04-28 16:00:00|24677.1|24669.1|24667.6|24659.6|24684.6|24676.6|24659.6|24651.6|142
1588089900000|2020-04-28 16:05:00|24667.1|24659.1|24690.6|24682.6|24691.1|24683.1|24663.1|24655.1|130
1588090200000|2020-04-28 16:10:00|24690.1|24682.1|24679.1|24671.1|24701.1|24693.1|24676.6|24668.6|198
1588090500000|2020-04-28 16:15:00|24678.6|24670.6|24645.6|24637.6|24679.1|24671.1|24633.1|24625.1|267
1588090800000|2020-04-28 16:20:00|24646.1|24638.1|24648.6|24640.6|24654.6|24646.6|24637.1|24629.1|134
1588091100000|2020-04-28 16:25:00|24651.1|24643.1|24656.1|24648.1|24656.6|24648.6|24644.1|24636.1|72
1588091400000|2020-04-28 16:30:00|24656.6|24648.6|24655.6|24647.6|24657.1|24649.1|24642.6|24634.6|98
1588091700000|2020-04-28 16:35:00|24656.1|24648.1|24649.6|24641.6|24658.1|24650.1|24646.1|24638.1|68
1588092000000|2020-04-28 16:40:00|24650.1|24642.1|24653.1|24645.1|24656.6|24648.6|24646.1|24638.1|39
1588092300000|2020-04-28 16:45:00|24653.6|24645.6|24667.6|24659.6|24668.6|24660.6|24642.6|24634.6|75
1588092600000|2020-04-28 16:50:00|24667.1|24659.1|24650.1|24642.1|24667.1|24659.1|24648.1|24640.1|94
1588092900000|2020-04-28 16:55:00|24647.6|24639.6|24664.1|24656.1|24673.1|24665.1|24647.6|24639.6|153
1588093200000|2020-04-28 17:00:00|24662.6|24654.6|24678.1|24670.1|24682.6|24674.6|24661.1|24653.1|78
1588093500000|2020-04-28 17:05:00|24678.6|24670.6|24672.1|24664.1|24682.6|24674.6|24669.6|24661.6|40
1588093800000|2020-04-28 17:10:00|24671.6|24663.6|24657.1|24649.1|24676.6|24668.6|24657.1|24649.1|51
1588094100000|2020-04-28 17:15:00|24657.6|24649.6|24650.1|24642.1|24661.6|24653.6|24647.1|24639.1|35
1588094400000|2020-04-28 17:20:00|24650.6|24642.6|24660.6|24652.6|24664.1|24656.1|24650.6|24642.6|33
1588094700000|2020-04-28 17:25:00|24661.1|24653.1|24666.1|24658.1|24678.6|24670.6|24658.1|24650.1|53
1588095000000|2020-04-28 17:30:00|24665.6|24657.6|24654.6|24646.6|24669.6|24661.6|24653.6|24645.6|36
1588095300000|2020-04-28 17:35:00|24654.1|24646.1|24650.1|24642.1|24659.1|24651.1|24648.1|24640.1|35
1588095600000|2020-04-28 17:40:00|24649.6|24641.6|24672.1|24664.1|24672.6|24664.6|24646.6|24638.6|57
1588095900000|2020-04-28 17:45:00|24671.1|24663.1|24664.6|24656.6|24675.6|24667.6|24662.6|24654.6|39
1588096200000|2020-04-28 17:50:00|24665.1|24657.1|24661.6|24653.6|24669.1|24661.1|24659.6|24651.6|17
1588096500000|2020-04-28 17:55:00|24661.1|24653.1|24653.1|24645.1|24663.6|24655.6|24648.1|24640.1|40
1588096800000|2020-04-28 18:00:00|24653.6|24645.6|24662.6|24654.6|24666.6|24658.6|24653.6|24645.6|16
1588097100000|2020-04-28 18:05:00|24662.1|24654.1|24658.6|24650.6|24663.6|24655.6|24652.1|24644.1|10
1588097400000|2020-04-28 18:10:00|24659.1|24651.1|24666.1|24658.1|24670.1|24662.1|24657.6|24649.6|18
1588097700000|2020-04-28 18:15:00|24665.6|24657.6|24665.1|24657.1|24670.6|24662.6|24663.1|24655.1|9
1588098000000|2020-04-28 18:20:00|24665.6|24657.6|24667.6|24659.6|24671.1|24663.1|24661.6|24653.6|23
1588098300000|2020-04-28 18:25:00|24668.1|24660.1|24667.6|24659.6|24677.6|24669.6|24662.1|24654.1|21
1588098600000|2020-04-28 18:30:00|24668.1|24660.1|24672.6|24664.6|24676.1|24668.1|24667.1|24659.1|25
1588098900000|2020-04-28 18:35:00|24673.1|24665.1|24651.6|24643.6|24674.1|24666.1|24650.6|24642.6|31
1588099200000|2020-04-28 18:40:00|24651.1|24643.1|24649.1|24641.1|24660.1|24652.1|24648.1|24640.1|20
1588099500000|2020-04-28 18:45:00|24649.6|24641.6|24645.6|24637.6|24649.6|24641.6|24639.6|24631.6|67
1588099800000|2020-04-28 18:50:00|24645.1|24637.1|24639.6|24631.6|24657.1|24649.1|24635.1|24627.1|126
1588100100000|2020-04-28 18:55:00|24640.1|24632.1|24658.4|24628.4|24658.4|24648.6|24635.1|24627.1|91
1588100400000|2020-04-28 19:00:00|24660.1|24630.1|24673.6|24643.6|24680.5|24650.5|24658.4|24628.4|0
1588100700000|2020-04-28 19:05:00|24673.9|24643.9|24680.2|24650.2|24685.6|24655.6|24672.4|24642.4|0
1588101000000|2020-04-28 19:10:00|24679.9|24649.9|24673.9|24643.9|24682|24652|24666.2|24636.2|0
1588101300000|2020-04-28 19:15:00|24673.6|24643.6|24688|24658|24689.2|24659.2|24668.5|24638.5|0
1588101600000|2020-04-28 19:20:00|24686.3|24656.3|24670.6|24640.6|24704.5|24674.5|24653.8|24623.8|0
1588101900000|2020-04-28 19:25:00|24671.2|24641.2|24676.7|24646.7|24688.7|24658.7|24671.2|24641.2|0
1588102200000|2020-04-28 19:30:00|24676.4|24646.4|24658.3|24628.3|24683.6|24653.6|24658.3|24628.3|0
1588102500000|2020-04-28 19:35:00|24658.6|24628.6|24662.3|24632.3|24665.5|24635.5|24646.2|24616.2|0
1588102800000|2020-04-28 19:40:00|24664|24634|24641.2|24611.2|24666.5|24636.5|24640.9|24610.9|0
1588103100000|2020-04-28 19:45:00|24640.9|24610.9|24608.2|24578.2|24641.8|24611.8|24607.9|24577.9|0
1588103400000|2020-04-28 19:50:00|24606.3|24576.3|24576.7|24546.7|24621|24591|24565.1|24535.1|0
1588103700000|2020-04-28 19:55:00|24577|24547|24555.5|24525.5|24588.9|24558.9|24549.4|24519.4|0
1588104000000|2020-04-28 20:00:00|24563|24533|24587.8|24557.8|24594.5|24564.5|24551|24521|0
1588104300000|2020-04-28 20:05:00|24589.3|24559.3|24594.1|24564.1|24615.1|24585.1|24569.9|24539.9|0
1588104600000|2020-04-28 20:10:00|24595.6|24565.6|24610|24580|24615.2|24585.2|24592.4|24562.4|0
1588104900000|2020-04-28 20:15:00|24609.9|24579.9|24606.4|24576.4|24611.2|24581.2|24605.1|24575.1|0
1588105200000|2020-04-28 20:20:00|24606.1|24576.1|24608.5|24578.5|24609.2|24579.2|24605.3|24575.3|0
1588105500000|2020-04-28 20:25:00|24607.5|24577.5|24606.1|24576.1|24609.9|24579.9|24606.1|24576.1|0
1588105800000|2020-04-28 20:30:00|24608.9|24578.9|24574.4|24544.4|24610.4|24580.4|24570.6|24540.6|0
1588106100000|2020-04-28 20:35:00|24575.9|24545.9|24591.3|24561.3|24598.4|24568.4|24574.4|24544.4|0
1588106400000|2020-04-28 20:40:00|24589.8|24559.8|24582.3|24552.3|24600.3|24570.3|24580.8|24550.8|0
1588106700000|2020-04-28 20:45:00|24583.8|24553.8|24588.3|24558.3|24591.3|24561.3|24580.8|24550.8|0
1588107000000|2020-04-28 20:50:00|24589.8|24559.8|24577.1|24547.1|24589.8|24559.8|24570.7|24540.7|0
1588107300000|2020-04-28 20:55:00|24578.6|24548.6|24578.3|24548.3|24588.6|24558.6|24570.6|24540.6|0
1588107600000|2020-04-28 21:00:00|24576.8|24546.8|24582.9|24552.9|24582.9|24552.9|24576.8|24546.8|0
1588107900000|2020-04-28 21:05:00|24583|24553|24590.3|24560.3|24590.3|24560.3|24581.3|24551.3|0
1588108200000|2020-04-28 21:10:00|24590.9|24560.9|24598.8|24568.8|24599.2|24569.2|24590.8|24560.8|0
1588108500000|2020-04-28 21:15:00|24598.1|24568.1|24593.8|24563.8|24598.6|24568.6|24592.1|24562.1|0
1588108800000|2020-04-28 21:20:00|24596|24566|24597.5|24567.5|24600.1|24570.1|24596|24566|0
1588109100000|2020-04-28 21:25:00|24598.2|24568.2|24595.8|24565.8|24598.6|24568.6|24595.5|24565.5|0
1588109400000|2020-04-28 21:30:00|24597.1|24567.1|24597.9|24567.9|24598.8|24568.8|24596.2|24566.2|0
1588109700000|2020-04-28 21:35:00|24599.5|24569.5|24602.5|24572.5|24602.8|24572.8|24597.5|24567.5|0
1588110000000|2020-04-28 21:40:00|24603.6|24573.6|24612.7|24582.7|24613.9|24583.9|24603.6|24573.6|0
1588110300000|2020-04-28 21:45:00|24613.9|24583.9|24612.5|24582.5|24614.3|24584.3|24610.4|24580.4|0
1588110600000|2020-04-28 21:50:00|24613.9|24583.9|24617.7|24587.7|24618|24588|24611.2|24581.2|0
1588110900000|2020-04-28 21:55:00|24618|24588|24621|24591|24621|24591|24614.5|24584.5|0
1588111200000|2020-04-28 22:00:00|24643.2|24613.2|24616.8|24586.8|24652.1|24622.1|24600.4|24570.4|0
1588111500000|2020-04-28 22:05:00|24617.6|24587.6|24625.8|24595.8|24631.1|24601.1|24613.1|24583.1|0
1588111800000|2020-04-28 22:10:00|24625.1|24595.1|24630.7|24600.7|24641.3|24611.3|24625.1|24595.1|0
1588112100000|2020-04-28 22:15:00|24629.9|24599.9|24612|24582|24633.7|24603.7|24607.5|24577.5|0
1588112400000|2020-04-28 22:20:00|24610.5|24580.5|24618.7|24588.7|24629|24599|24602.8|24572.8|0
1588112700000|2020-04-28 22:25:00|24620.9|24590.9|24631.4|24601.4|24638.8|24608.8|24619.4|24589.4|0
1588113000000|2020-04-28 22:30:00|24630.6|24600.6|24606.7|24576.7|24633.6|24603.6|24604.4|24574.4|0
1588113300000|2020-04-28 22:35:00|24605.9|24575.9|24602.1|24572.1|24614|24584|24597.6|24567.6|0
1588113600000|2020-04-28 22:40:00|24600.6|24570.6|24588.1|24558.1|24602.1|24572.1|24585.1|24555.1|0
1588113900000|2020-04-28 22:45:00|24588.9|24558.9|24603.1|24573.1|24603.9|24573.9|24588.9|24558.9|0
1588114200000|2020-04-28 22:50:00|24602.4|24572.4|24601.4|24571.4|24603.5|24573.5|24595.3|24565.3|0
1588114500000|2020-04-28 22:55:00|24602.1|24572.1|24604.4|24574.4|24610.4|24580.4|24599.9|24569.9|0
1588114800000|2020-04-28 23:00:00|24605.1|24575.1|24590.9|24560.9|24605.9|24575.9|24586.4|24556.4|0
1588115100000|2020-04-28 23:05:00|24591.6|24561.6|24599.8|24569.8|24606.5|24576.5|24581.1|24551.1|0
1588115400000|2020-04-28 23:10:00|24600.5|24570.5|24602|24572|24605|24575|24597.5|24567.5|0
1588115700000|2020-04-28 23:15:00|24603.5|24573.5|24604.2|24574.2|24609.5|24579.5|24601.2|24571.2|0
1588116000000|2020-04-28 23:20:00|24605|24575|24619.5|24589.5|24621|24591|24594.5|24564.5|0
1588116300000|2020-04-28 23:25:00|24621|24591|24638.1|24608.1|24645.6|24615.6|24615.7|24585.7|0
1588116600000|2020-04-28 23:30:00|24638.8|24608.8|24641|24611|24643.5|24613.5|24638.1|24608.1|0
1588116900000|2020-04-28 23:35:00|24640.2|24610.2|24653.9|24623.9|24667.1|24637.1|24640.2|24610.2|0
1588117200000|2020-04-28 23:40:00|24654.7|24624.7|24658|24628|24675.6|24645.6|24649.1|24619.1|0
1588117500000|2020-04-28 23:45:00|24659.5|24629.5|24661.5|24631.5|24666.2|24636.2|24652|24622|0
1588117800000|2020-04-28 23:50:00|24660|24630|24654|24624|24665.2|24635.2|24651|24621|0
1588118100000|2020-04-28 23:55:00|24653.2|24623.2|24647.8|24617.8|24657.6|24627.6|24639.5|24609.5|0
1588118400000|2020-04-29 00:00:00|24647|24617|24674.3|24644.3|24683.2|24653.2|24643.3|24613.3|0
1588118700000|2020-04-29 00:05:00|24675.1|24645.1|24662.3|24632.3|24681.4|24651.4|24660.1|24630.1|0
1588119000000|2020-04-29 00:10:00|24661.6|24631.6|24667.6|24637.6|24672.5|24642.5|24658.3|24628.3|0
1588119300000|2020-04-29 00:15:00|24670.6|24640.6|24684.9|24654.9|24687.7|24657.7|24646.5|24616.5|0
1588119600000|2020-04-29 00:20:00|24687|24657|24687.5|24657.5|24694|24664|24674.4|24644.4|0
1588119900000|2020-04-29 00:25:00|24687.1|24657.1|24685.5|24655.5|24695.1|24665.1|24671|24641|0
1588120200000|2020-04-29 00:30:00|24685.9|24655.9|24694.7|24664.7|24694.7|24664.7|24685.4|24655.4|0
1588120500000|2020-04-29 00:35:00|24694|24664|24685.3|24655.3|24697.5|24667.5|24679.1|24649.1|0
1588120800000|2020-04-29 00:40:00|24684.5|24654.5|24671.9|24641.9|24684.5|24654.5|24670.1|24640.1|0
1588121100000|2020-04-29 00:45:00|24671.5|24641.5|24679.8|24649.8|24691.4|24661.4|24669.7|24639.7|0
1588121400000|2020-04-29 00:50:00|24680.5|24650.5|24686.4|24656.4|24692.1|24662.1|24680.5|24650.5|0
1588121700000|2020-04-29 00:55:00|24686.7|24656.7|24703.4|24673.4|24703.4|24673.4|24676.9|24646.9|0
1588122000000|2020-04-29 01:00:00|24704.1|24674.1|24695.6|24665.6|24713.5|24683.5|24668.4|24638.4|0
1588122300000|2020-04-29 01:05:00|24696.4|24666.4|24729.3|24699.3|24732.6|24702.6|24696.4|24666.4|0
1588122600000|2020-04-29 01:10:00|24729.7|24699.7|24727.3|24697.3|24766.8|24736.8|24722.3|24692.3|0
1588122900000|2020-04-29 01:15:00|24721.6|24691.6|24796.1|24791.1|24805.6|24800.6|24694.6|24689.6|2613
1588123200000|2020-04-29 01:20:00|24796.6|24791.6|24846.6|24841.6|24867.6|24862.6|24784.6|24779.6|2409
1588123500000|2020-04-29 01:25:00|24846.1|24841.1|24819.6|24814.6|24852.1|24847.1|24817.6|24812.6|1271
1588123800000|2020-04-29 01:30:00|24815.6|24810.6|24804.6|24799.6|24874.1|24869.1|24761.1|24756.1|6220
1588124100000|2020-04-29 01:35:00|24805.1|24800.1|24840.1|24835.1|24858.6|24853.6|24777.6|24772.6|2913
1588124400000|2020-04-29 01:40:00|24841.1|24836.1|24848.1|24843.1|24887.6|24882.6|24822.1|24817.1|3094
1588124700000|2020-04-29 01:45:00|24847.6|24842.6|24785.1|24780.1|24857.6|24852.6|24765.6|24760.6|2713
1588125000000|2020-04-29 01:50:00|24784.6|24779.6|24763.6|24758.6|24803.6|24798.6|24747.1|24742.1|2142
1588125300000|2020-04-29 01:55:00|24763.1|24758.1|24690.6|24685.6|24775.6|24770.6|24673.6|24668.6|2958
1588125600000|2020-04-29 02:00:00|24689.6|24684.6|24731.6|24726.6|24739.1|24734.1|24659.6|24654.6|3015
1588125900000|2020-04-29 02:05:00|24732.1|24727.1|24749.6|24744.6|24773.6|24768.6|24730.6|24725.6|2287
1588126200000|2020-04-29 02:10:00|24751.6|24746.6|24723.6|24718.6|24786.6|24781.6|24721.6|24716.6|1910
1588126500000|2020-04-29 02:15:00|24724.1|24719.1|24737.6|24732.6|24747.1|24742.1|24682.6|24677.6|2053
1588126800000|2020-04-29 02:20:00|24736.6|24731.6|24755.6|24750.6|24768.6|24763.6|24728.1|24723.1|1677
1588127100000|2020-04-29 02:25:00|24754.6|24749.6|24757.6|24752.6|24777.1|24772.1|24736.6|24731.6|1219
1588127400000|2020-04-29 02:30:00|24756.6|24751.6|24714.6|24709.6|24756.6|24751.6|24687.1|24682.1|1699
1588127700000|2020-04-29 02:35:00|24714.1|24709.1|24680.6|24675.6|24715.6|24710.6|24645.6|24640.6|2505
1588128000000|2020-04-29 02:40:00|24681.1|24676.1|24661.1|24656.1|24681.1|24676.1|24630.6|24625.6|1701
1588128300000|2020-04-29 02:45:00|24662.1|24657.1|24633.6|24628.6|24663.1|24658.1|24627.6|24622.6|1174
1588128600000|2020-04-29 02:50:00|24632.6|24627.6|24671.6|24666.6|24685.1|24680.1|24630.6|24625.6|1578
1588128900000|2020-04-29 02:55:00|24669.6|24664.6|24687.6|24682.6|24697.1|24692.1|24652.6|24647.6|1135
1588129200000|2020-04-29 03:00:00|24689.1|24684.1|24677.6|24672.6|24691.1|24686.1|24663.6|24658.6|784
1588129500000|2020-04-29 03:05:00|24677.1|24672.1|24648.6|24643.6|24681.6|24676.6|24629.6|24624.6|1298
1588129800000|2020-04-29 03:10:00|24648.1|24643.1|24598.6|24593.6|24653.1|24648.1|24594.1|24589.1|1446
1588130100000|2020-04-29 03:15:00|24597.1|24592.1|24610.1|24605.1|24625.1|24620.1|24595.1|24590.1|955
1588130400000|2020-04-29 03:20:00|24609.1|24604.1|24629.1|24624.1|24637.6|24632.6|24591.6|24586.6|1280
1588130700000|2020-04-29 03:25:00|24628.6|24623.6|24635.1|24630.1|24644.6|24639.6|24613.6|24608.6|785
1588131000000|2020-04-29 03:30:00|24635.6|24630.6|24642.1|24637.1|24644.6|24639.6|24613.6|24608.6|814
1588131300000|2020-04-29 03:35:00|24641.6|24636.6|24629.1|24624.1|24650.6|24645.6|24626.6|24621.6|892
1588131600000|2020-04-29 03:40:00|24629.6|24624.6|24633.1|24628.1|24651.1|24646.1|24618.6|24613.6|853
1588131900000|2020-04-29 03:45:00|24632.6|24627.6|24638.6|24633.6|24648.6|24643.6|24620.6|24615.6|800
1588132200000|2020-04-29 03:50:00|24637.6|24632.6|24633.6|24628.6|24640.6|24635.6|24626.6|24621.6|261
1588132500000|2020-04-29 03:55:00|24634.6|24629.6|24648.6|24643.6|24650.6|24645.6|24628.1|24623.1|323
1588132800000|2020-04-29 04:00:00|24656.9|24626.9|24679.4|24649.4|24690.7|24660.7|24656.5|24626.5|0
1588133100000|2020-04-29 04:05:00|24679.8|24649.8|24689.1|24659.1|24694.4|24664.4|24673.9|24643.9|0
1588133400000|2020-04-29 04:10:00|24688.4|24658.4|24676.9|24646.9|24693.3|24663.3|24675.5|24645.5|0
1588133700000|2020-04-29 04:15:00|24677.6|24647.6|24675.8|24645.8|24684.4|24654.4|24675|24645|0
1588134000000|2020-04-29 04:20:00|24675.4|24645.4|24662.1|24632.1|24682.6|24652.6|24661|24631|0
1588134300000|2020-04-29 04:25:00|24661.8|24631.8|24658.8|24628.8|24672.4|24642.4|24652.3|24622.3|0
1588134600000|2020-04-29 04:30:00|24658.4|24628.4|24643.3|24613.3|24659.5|24629.5|24635.7|24605.7|0
1588134900000|2020-04-29 04:35:00|24644|24614|24624.2|24594.2|24649|24619|24624.2|24594.2|0
1588135200000|2020-04-29 04:40:00|24624.5|24594.5|24644.6|24614.6|24651.8|24621.8|24616.9|24586.9|0
1588135500000|2020-04-29 04:45:00|24645.4|24615.4|24657.6|24627.6|24660.1|24630.1|24645.4|24615.4|0
1588135800000|2020-04-29 04:50:00|24657.2|24627.2|24669.8|24639.8|24671.2|24641.2|24653.9|24623.9|0
1588136100000|2020-04-29 04:55:00|24669|24639|24678.4|24648.4|24685.2|24655.2|24664.4|24634.4|17
1588136400000|2020-04-29 05:00:00|24673.8|24643.8|24641.6|24636.6|24673.8|24667.1|24633.1|24628.1|959
1588136700000|2020-04-29 05:05:00|24641.1|24636.1|24624.1|24619.1|24649.1|24644.1|24615.6|24610.6|722
1588137000000|2020-04-29 05:10:00|24623.6|24618.6|24644.6|24639.6|24646.1|24641.1|24617.1|24612.1|765
1588137300000|2020-04-29 05:15:00|24643.6|24638.6|24637.6|24632.6|24644.6|24639.6|24630.1|24625.1|372
1588137600000|2020-04-29 05:20:00|24638.1|24633.1|24642.1|24637.1|24645.6|24640.6|24628.6|24623.6|455
1588137900000|2020-04-29 05:25:00|24642.6|24637.6|24603.6|24598.6|24665.6|24660.6|24602.6|24597.6|1139
1588138200000|2020-04-29 05:30:00|24604.6|24599.6|24563.1|24558.1|24614.6|24609.6|24560.6|24555.6|1674
1588138500000|2020-04-29 05:35:00|24562.1|24557.1|24564.6|24559.6|24578.6|24573.6|24555.6|24550.6|1032
1588138800000|2020-04-29 05:40:00|24564.1|24559.1|24613.6|24608.6|24614.6|24609.6|24561.1|24556.1|1088
1588139100000|2020-04-29 05:45:00|24614.1|24609.1|24602.1|24597.1|24614.1|24609.1|24600.1|24595.1|568
1588139400000|2020-04-29 05:50:00|24602.6|24597.6|24618.6|24613.6|24619.6|24614.6|24583.1|24578.1|857
1588139700000|2020-04-29 05:55:00|24618.1|24613.1|24619.6|24614.6|24635.6|24630.6|24611.6|24606.6|1073
1588140000000|2020-04-29 06:00:00|24620.6|24615.6|24605.6|24600.6|24630.1|24625.1|24604.6|24599.6|614
1588140300000|2020-04-29 06:05:00|24606.1|24601.1|24600.1|24595.1|24612.6|24607.6|24593.1|24588.1|527
1588140600000|2020-04-29 06:10:00|24600.6|24595.6|24586.6|24581.6|24605.1|24600.1|24571.6|24566.6|862
1588140900000|2020-04-29 06:15:00|24586.1|24581.1|24592.6|24587.6|24593.6|24588.6|24577.1|24572.1|379
1588141200000|2020-04-29 06:20:00|24592.1|24587.1|24555.1|24550.1|24598.1|24593.1|24553.1|24548.1|831
1588141500000|2020-04-29 06:25:00|24555.6|24550.6|24577.6|24572.6|24580.1|24575.1|24555.6|24550.6|630
1588141800000|2020-04-29 06:30:00|24579.1|24574.1|24604.6|24599.6|24610.6|24605.6|24575.6|24570.6|929
1588142100000|2020-04-29 06:35:00|24605.1|24600.1|24602.1|24597.1|24613.6|24608.6|24600.6|24595.6|488
1588142400000|2020-04-29 06:40:00|24602.6|24597.6|24600.6|24595.6|24611.1|24606.1|24599.1|24594.1|364
1588142700000|2020-04-29 06:45:00|24600.1|24595.1|24622.1|24617.1|24623.1|24618.1|24600.1|24595.1|626
1588143000000|2020-04-29 06:50:00|24621.6|24616.6|24619.1|24614.1|24632.1|24627.1|24616.6|24611.6|601
1588143300000|2020-04-29 06:55:00|24617.6|24612.6|24607.6|24602.6|24620.6|24615.6|24603.1|24598.1|652
1588143600000|2020-04-29 07:00:00|24605.1|24600.1|24634.1|24629.1|24640.6|24635.6|24579.6|24574.6|1419
1588143900000|2020-04-29 07:05:00|24633.6|24628.6|24616.6|24611.6|24638.1|24633.1|24613.1|24608.1|695
1588144200000|2020-04-29 07:10:00|24616.1|24611.1|24612.1|24607.1|24631.6|24626.6|24608.1|24603.1|572
1588144500000|2020-04-29 07:15:00|24613.1|24608.1|24598.1|24593.1|24613.6|24608.6|24578.6|24573.6|1152
1588144800000|2020-04-29 07:20:00|24598.6|24593.6|24589.6|24584.6|24606.6|24601.6|24583.6|24578.6|514
1588145100000|2020-04-29 07:25:00|24589.1|24584.1|24604.1|24599.1|24614.6|24609.6|24588.6|24583.6|558
1588145400000|2020-04-29 07:30:00|24606.6|24601.6|24585.6|24580.6|24617.6|24612.6|24583.6|24578.6|613
1588145700000|2020-04-29 07:35:00|24587.6|24582.6|24590.1|24585.1|24604.1|24599.1|24586.1|24581.1|438
1588146000000|2020-04-29 07:40:00|24591.1|24586.1|24609.6|24604.6|24613.6|24608.6|24588.6|24583.6|452
1588146300000|2020-04-29 07:45:00|24610.1|24605.1|24613.6|24608.6|24617.1|24612.1|24597.6|24592.6|558
1588146600000|2020-04-29 07:50:00|24614.1|24609.1|24608.6|24603.6|24616.6|24611.6|24603.6|24598.6|525
1588146900000|2020-04-29 07:55:00|24609.1|24604.1|24617.6|24612.6|24621.1|24616.1|24608.1|24603.1|807
1588147200000|2020-04-29 08:00:00|24617.1|24612.1|24624.6|24619.6|24644.1|24639.1|24602.1|24597.1|1208
1588147500000|2020-04-29 08:05:00|24625.1|24620.1|24638.6|24633.6|24655.6|24650.6|24621.6|24616.6|1461
1588147800000|2020-04-29 08:10:00|24639.6|24634.6|24625.6|24620.6|24653.6|24648.6|24624.1|24619.1|977
1588148100000|2020-04-29 08:15:00|24626.1|24621.1|24639.6|24634.6|24650.1|24645.1|24626.1|24621.1|777
1588148400000|2020-04-29 08:20:00|24638.6|24633.6|24627.6|24622.6|24648.6|24643.6|24627.1|24622.1|416
1588148700000|2020-04-29 08:25:00|24628.1|24623.1|24616.1|24611.1|24629.1|24624.1|24599.1|24594.1|706
1588149000000|2020-04-29 08:30:00|24617.6|24612.6|24641.4|24611.4|24648.7|24618.7|24617.1|24587.1|0
1588149300000|2020-04-29 08:35:00|24641|24611|24658.3|24628.3|24669|24639|24628.4|24598.4|0
1588149600000|2020-04-29 08:40:00|24659.1|24629.1|24643.6|24613.6|24660.5|24630.5|24639.3|24609.3|0
1588149900000|2020-04-29 08:45:00|24643.9|24613.9|24643.3|24613.3|24658.5|24628.5|24636.4|24606.4|0
1588150200000|2020-04-29 08:50:00|24642.6|24612.6|24666.9|24636.9|24676.8|24646.8|24641.1|24611.1|0
1588150500000|2020-04-29 08:55:00|24666.1|24636.1|24682.1|24652.1|24684.5|24654.5|24660.1|24630.1|0
1588150800000|2020-04-29 09:00:00|24686.3|24656.3|24678|24648|24687.6|24657.6|24669.4|24639.4|0
1588151100000|2020-04-29 09:05:00|24677.6|24647.6|24681.2|24651.2|24698.4|24668.4|24677.3|24647.3|0
1588151400000|2020-04-29 09:10:00|24685.5|24655.5|24678.1|24648.1|24686.9|24656.9|24670.9|24640.9|0
1588151700000|2020-04-29 09:15:00|24677.7|24647.7|24643.1|24635.1|24679.2|24653.6|24631.6|24623.6|253
1588152000000|2020-04-29 09:20:00|24643.6|24635.6|24647.1|24639.1|24650.1|24642.1|24635.1|24627.1|217
1588152300000|2020-04-29 09:25:00|24648.1|24640.1|24651.1|24643.1|24653.1|24645.1|24642.1|24634.1|177
1588152600000|2020-04-29 09:30:00|24650.6|24642.6|24647.1|24639.1|24654.6|24646.6|24646.6|24638.6|175
1588152900000|2020-04-29 09:35:00|24646.6|24638.6|24648.6|24640.6|24649.6|24641.6|24641.1|24633.1|93
1588153200000|2020-04-29 09:40:00|24650.1|24642.1|24647.6|24639.6|24652.6|24644.6|24638.6|24630.6|56
1588153500000|2020-04-29 09:45:00|24647.1|24639.1|24619.6|24611.6|24649.1|24641.1|24619.1|24611.1|94
1588153800000|2020-04-29 09:50:00|24620.6|24612.6|24629.1|24621.1|24632.1|24624.1|24619.1|24611.1|92
1588154100000|2020-04-29 09:55:00|24629.6|24621.6|24624.1|24616.1|24634.1|24626.1|24614.6|24606.6|81
1588154400000|2020-04-29 10:00:00|24624.6|24616.6|24604.1|24596.1|24625.1|24617.1|24601.6|24593.6|84
1588154700000|2020-04-29 10:05:00|24602.1|24594.1|24612.1|24604.1|24612.6|24604.6|24597.6|24589.6|105
1588155000000|2020-04-29 10:10:00|24611.6|24603.6|24602.1|24594.1|24613.6|24605.6|24602.1|24594.1|60
1588155300000|2020-04-29 10:15:00|24603.1|24595.1|24612.1|24604.1|24614.6|24606.6|24601.6|24593.6|43
1588155600000|2020-04-29 10:20:00|24612.6|24604.6|24614.1|24606.1|24617.1|24609.1|24605.1|24597.1|33
1588155900000|2020-04-29 10:25:00|24613.6|24605.6|24600.1|24592.1|24617.1|24609.1|24595.6|24587.6|65
1588156200000|2020-04-29 10:30:00|24600.6|24592.6|24594.1|24586.1|24603.1|24595.1|24591.1|24583.1|100
1588156500000|2020-04-29 10:35:00|24594.6|24586.6|24608.1|24600.1|24611.6|24603.6|24590.6|24582.6|63
1588156800000|2020-04-29 10:40:00|24608.6|24600.6|24610.1|24602.1|24610.1|24602.1|24604.1|24596.1|29
1588157100000|2020-04-29 10:45:00|24609.6|24601.6|24616.6|24608.6|24619.6|24611.6|24608.1|24600.1|80
1588157400000|2020-04-29 10:50:00|24617.1|24609.1|24617.1|24609.1|24625.1|24617.1|24609.6|24601.6|59
1588157700000|2020-04-29 10:55:00|24617.6|24609.6|24627.1|24619.1|24628.1|24620.1|24616.6|24608.6|40
1588158000000|2020-04-29 11:00:00|24626.6|24618.6|24631.1|24623.1|24633.1|24625.1|24617.6|24609.6|108
1588158300000|2020-04-29 11:05:00|24631.6|24623.6|24625.6|24617.6|24633.1|24625.1|24620.6|24612.6|41
1588158600000|2020-04-29 11:10:00|24625.1|24617.1|24632.1|24624.1|24637.1|24629.1|24623.6|24615.6|72
1588158900000|2020-04-29 11:15:00|24631.6|24623.6|24619.1|24611.1|24634.6|24626.6|24607.1|24599.1|92
1588159200000|2020-04-29 11:20:00|24618.6|24610.6|24611.1|24603.1|24618.6|24610.6|24604.6|24596.6|84
1588159500000|2020-04-29 11:25:00|24611.6|24603.6|24614.1|24606.1|24619.6|24611.6|24609.1|24601.1|78
1588159800000|2020-04-29 11:30:00|24613.6|24605.6|24618.1|24610.1|24627.1|24619.1|24609.1|24601.1|75
1588160100000|2020-04-29 11:35:00|24618.6|24610.6|24619.1|24611.1|24625.1|24617.1|24615.6|24607.6|25
1588160400000|2020-04-29 11:40:00|24619.6|24611.6|24619.1|24611.1|24624.1|24616.1|24614.6|24606.6|44
1588160700000|2020-04-29 11:45:00|24619.6|24611.6|24602.1|24594.1|24623.1|24615.1|24601.6|24593.6|110
1588161000000|2020-04-29 11:50:00|24602.6|24594.6|24602.1|24594.1|24609.1|24601.1|24601.1|24593.1|72
1588161300000|2020-04-29 11:55:00|24602.6|24594.6|24612.1|24604.1|24614.6|24606.6|24600.6|24592.6|48
1588161600000|2020-04-29 12:00:00|24612.6|24604.6|24610.6|24602.6|24615.1|24607.1|24601.6|24593.6|82
1588161900000|2020-04-29 12:05:00|24612.1|24604.1|24614.1|24606.1|24617.1|24609.1|24605.1|24597.1|54
1588162200000|2020-04-29 12:10:00|24614.6|24606.6|24613.1|24605.1|24619.1|24611.1|24608.6|24600.6|85
1588162500000|2020-04-29 12:15:00|24613.6|24605.6|24609.1|24601.1|24614.6|24606.6|24606.1|24598.1|52
1588162800000|2020-04-29 12:20:00|24609.6|24601.6|24609.6|24601.6|24620.1|24612.1|24608.6|24600.6|54
1588163100000|2020-04-29 12:25:00|24610.1|24602.1|24631.6|24623.6|24636.1|24628.1|24609.1|24601.1|148
1588163400000|2020-04-29 12:30:00|24631.1|24623.1|24699.6|24691.6|24731.6|24723.6|24631.1|24623.1|1119
1588163700000|2020-04-29 12:35:00|24699.1|24691.1|24705.6|24697.6|24727.6|24719.6|24695.1|24687.1|315
1588164000000|2020-04-29 12:40:00|24706.1|24698.1|24702.6|24694.6|24720.1|24712.1|24690.1|24682.1|277
1588164300000|2020-04-29 12:45:00|24702.1|24694.1|24739.1|24731.1|24740.6|24732.6|24699.6|24691.6|233
1588164600000|2020-04-29 12:50:00|24740.6|24732.6|24743.1|24735.1|24747.1|24739.1|24734.1|24726.1|255
1588164900000|2020-04-29 12:55:00|24742.6|24734.6|24791.6|24783.6|24796.1|24788.1|24739.6|24731.6|478
1588165200000|2020-04-29 13:00:00|24790.6|24782.6|24810.1|24802.1|24821.6|24813.6|24790.6|24782.6|597
1588165500000|2020-04-29 13:05:00|24812.1|24804.1|24808.1|24800.1|24819.1|24811.1|24803.1|24795.1|301
1588165800000|2020-04-29 13:10:00|24807.6|24799.6|24812.1|24804.1|24816.1|24808.1|24800.1|24792.1|302
1588166100000|2020-04-29 13:15:00|24811.6|24803.6|24824.1|24816.1|24827.6|24819.6|24804.6|24796.6|439
1588166400000|2020-04-29 13:20:00|24824.6|24816.6|24817.6|24809.6|24825.1|24817.1|24806.1|24798.1|180
1588166700000|2020-04-29 13:25:00|24817.1|24809.1|24781.6|24773.6|24825.6|24817.6|24777.1|24769.1|447
1588167000000|2020-04-29 13:30:00|24781.1|24773.1|24791.6|24783.6|24792.6|24784.6|24748.6|24740.6|610
1588167300000|2020-04-29 13:35:00|24791.1|24783.1|24764.6|24756.6|24804.6|24796.6|24751.6|24743.6|371
1588167600000|2020-04-29 13:40:00|24764.1|24756.1|24761.1|24753.1|24770.6|24762.6|24749.1|24741.1|282
1588167900000|2020-04-29 13:45:00|24760.6|24752.6|24769.1|24761.1|24774.1|24766.1|24753.1|24745.1|243
1588168200000|2020-04-29 13:50:00|24768.1|24760.1|24780.6|24772.6|24787.1|24779.1|24768.1|24760.1|164
1588168500000|2020-04-29 13:55:00|24781.1|24773.1|24785.1|24777.1|24787.1|24779.1|24775.6|24767.6|156
1588168800000|2020-04-29 14:00:00|24784.1|24776.1|24760.6|24752.6|24786.6|24778.6|24758.6|24750.6|223
1588169100000|2020-04-29 14:05:00|24761.1|24753.1|24744.6|24736.6|24764.6|24756.6|24737.6|24729.6|283
1588169400000|2020-04-29 14:10:00|24745.1|24737.1|24749.6|24741.6|24755.1|24747.1|24733.6|24725.6|192
1588169700000|2020-04-29 14:15:00|24750.1|24742.1|24775.1|24767.1|24777.1|24769.1|24750.1|24742.1|268
1588170000000|2020-04-29 14:20:00|24775.6|24767.6|24781.1|24773.1|24783.6|24775.6|24771.6|24763.6|116
1588170300000|2020-04-29 14:25:00|24780.6|24772.6|24794.1|24786.1|24794.6|24786.6|24780.1|24772.1|197
1588170600000|2020-04-29 14:30:00|24794.6|24786.6|24794.1|24786.1|24807.6|24799.6|24791.6|24783.6|252
1588170900000|2020-04-29 14:35:00|24794.6|24786.6|24785.6|24777.6|24804.1|24796.1|24772.6|24764.6|220
1588171200000|2020-04-29 14:40:00|24785.1|24777.1|24799.6|24791.6|24800.1|24792.1|24783.1|24775.1|145
1588171500000|2020-04-29 14:45:00|24800.1|24792.1|24799.6|24791.6|24802.6|24794.6|24784.6|24776.6|128
1588171800000|2020-04-29 14:50:00|24800.1|24792.1|24807.1|24799.1|24812.6|24804.6|24799.1|24791.1|364
1588172100000|2020-04-29 14:55:00|24807.6|24799.6|24796.6|24788.6|24821.1|24813.1|24793.1|24785.1|412
1588172400000|2020-04-29 15:00:00|24796.1|24788.1|24788.1|24780.1|24813.1|24805.1|24777.1|24769.1|222
1588172700000|2020-04-29 15:05:00|24789.1|24781.1|24798.1|24790.1|24798.6|24790.6|24781.1|24773.1|171
1588173000000|2020-04-29 15:10:00|24797.1|24789.1|24799.1|24791.1|24805.1|24797.1|24794.1|24786.1|114
1588173300000|2020-04-29 15:15:00|24799.6|24791.6|24804.1|24796.1|24807.1|24799.1|24791.1|24783.1|194
1588173600000|2020-04-29 15:20:00|24803.6|24795.6|24822.1|24814.1|24822.6|24814.6|24801.6|24793.6|193
1588173900000|2020-04-29 15:25:00|24821.6|24813.6|24816.1|24808.1|24826.6|24818.6|24807.6|24799.6|153
1588174200000|2020-04-29 15:30:00|24814.6|24806.6|24812.6|24804.6|24827.1|24819.1|24809.6|24801.6|161
1588174500000|2020-04-29 15:35:00|24813.1|24805.1|24809.1|24801.1|24815.1|24807.1|24806.1|24798.1|119
1588174800000|2020-04-29 15:40:00|24809.6|24801.6|24806.6|24798.6|24811.6|24803.6|24805.1|24797.1|71
1588175100000|2020-04-29 15:45:00|24805.6|24797.6|24812.1|24804.1|24812.6|24804.6|24804.6|24796.6|46
1588175400000|2020-04-29 15:50:00|24811.6|24803.6|24826.6|24818.6|24831.1|24823.1|24806.6|24798.6|174
1588175700000|2020-04-29 15:55:00|24826.1|24818.1|24830.1|24822.1|24841.6|24833.6|24824.6|24816.6|227
1588176000000|2020-04-29 16:00:00|24830.6|24822.6|24844.6|24836.6|24845.6|24837.6|24826.1|24818.1|115
1588176300000|2020-04-29 16:05:00|24844.1|24836.1|24838.1|24830.1|24844.6|24836.6|24837.6|24829.6|49
1588176600000|2020-04-29 16:10:00|24838.6|24830.6|24840.6|24832.6|24844.6|24836.6|24834.1|24826.1|76
1588176900000|2020-04-29 16:15:00|24841.1|24833.1|24832.6|24824.6|24851.1|24843.1|24829.1|24821.1|99
1588177200000|2020-04-29 16:20:00|24832.1|24824.1|24843.6|24835.6|24845.6|24837.6|24830.1|24822.1|54
1588177500000|2020-04-29 16:25:00|24844.1|24836.1|24837.1|24829.1|24844.1|24836.1|24831.1|24823.1|72
1588177800000|2020-04-29 16:30:00|24837.6|24829.6|24840.1|24832.1|24845.1|24837.1|24835.1|24827.1|72
1588178100000|2020-04-29 16:35:00|24840.6|24832.6|24855.1|24847.1|24856.6|24848.6|24840.1|24832.1|73
1588178400000|2020-04-29 16:40:00|24854.6|24846.6|24861.6|24853.6|24865.6|24857.6|24854.6|24846.6|106
1588178700000|2020-04-29 16:45:00|24862.1|24854.1|24865.1|24857.1|24870.6|24862.6|24859.1|24851.1|71
1588179000000|2020-04-29 16:50:00|24864.6|24856.6|24857.6|24849.6|24868.6|24860.6|24857.6|24849.6|79
1588179300000|2020-04-29 16:55:00|24858.1|24850.1|24825.1|24817.1|24860.1|24852.1|24817.1|24809.1|242
1588179600000|2020-04-29 17:00:00|24826.1|24818.1|24845.1|24837.1|24845.6|24837.6|24825.1|24817.1|67
1588179900000|2020-04-29 17:05:00|24846.6|24838.6|24860.1|24852.1|24860.6|24852.6|24843.1|24835.1|86
1588180200000|2020-04-29 17:10:00|24859.6|24851.6|24859.6|24851.6|24863.6|24855.6|24854.6|24846.6|82
1588180500000|2020-04-29 17:15:00|24860.6|24852.6|24858.6|24850.6|24864.6|24856.6|24855.1|24847.1|52
1588180800000|2020-04-29 17:20:00|24857.6|24849.6|24857.1|24849.1|24863.1|24855.1|24855.1|24847.1|67
1588181100000|2020-04-29 17:25:00|24857.6|24849.6|24842.1|24834.1|24862.1|24854.1|24840.1|24832.1|53
1588181400000|2020-04-29 17:30:00|24842.6|24834.6|24827.6|24819.6|24847.1|24839.1|24827.6|24819.6|50
1588181700000|2020-04-29 17:35:00|24826.6|24818.6|24836.1|24828.1|24842.1|24834.1|24816.6|24808.6|84
1588182000000|2020-04-29 17:40:00|24836.6|24828.6|24827.1|24819.1|24842.6|24834.6|24827.1|24819.1|31
1588182300000|2020-04-29 17:45:00|24827.6|24819.6|24839.6|24831.6|24842.1|24834.1|24826.1|24818.1|48
1588182600000|2020-04-29 17:50:00|24840.1|24832.1|24829.6|24821.6|24840.6|24832.6|24827.6|24819.6|48
1588182900000|2020-04-29 17:55:00|24829.1|24821.1|24827.6|24819.6|24835.6|24827.6|24821.6|24813.6|58
1588183200000|2020-04-29 18:00:00|24826.6|24818.6|24824.1|24816.1|24846.6|24838.6|24803.1|24795.1|216
1588183500000|2020-04-29 18:05:00|24823.6|24815.6|24808.1|24800.1|24823.6|24815.6|24801.6|24793.6|64
1588183800000|2020-04-29 18:10:00|24808.6|24800.6|24814.6|24806.6|24818.6|24810.6|24804.1|24796.1|70
1588184100000|2020-04-29 18:15:00|24815.1|24807.1|24814.1|24806.1|24831.6|24823.6|24810.6|24802.6|52
1588184400000|2020-04-29 18:20:00|24812.6|24804.6|24826.6|24818.6|24827.6|24819.6|24812.6|24804.6|36
1588184700000|2020-04-29 18:25:00|24826.1|24818.1|24828.6|24820.6|24833.1|24825.1|24820.6|24812.6|55
1588185000000|2020-04-29 18:30:00|24829.1|24821.1|24835.6|24827.6|24836.6|24828.6|24820.6|24812.6|73
1588185300000|2020-04-29 18:35:00|24835.1|24827.1|24841.6|24833.6|24853.6|24845.6|24825.1|24817.1|71
1588185600000|2020-04-29 18:40:00|24842.1|24834.1|24857.6|24849.6|24868.6|24860.6|24829.1|24821.1|162
1588185900000|2020-04-29 18:45:00|24856.1|24848.1|24849.1|24841.1|24861.1|24853.1|24841.6|24833.6|105
1588186200000|2020-04-29 18:50:00|24850.6|24842.6|24834.6|24826.6|24864.1|24856.1|24831.1|24823.1|130
1588186500000|2020-04-29 18:55:00|24835.1|24827.1|24871.6|24841.6|24873.6|24852.1|24828.6|24820.6|105
1588186800000|2020-04-29 19:00:00|24872.4|24842.4|24903.4|24873.4|24904.6|24874.6|24868.6|24838.6|2
1588187100000|2020-04-29 19:05:00|24905|24875|24902.5|24872.5|24905.3|24875.3|24895.6|24865.6|0
1588187400000|2020-04-29 19:10:00|24902.8|24872.8|24897.9|24867.9|24902.8|24872.8|24890.7|24860.7|0
1588187700000|2020-04-29 19:15:00|24897.6|24867.6|24876.6|24846.6|24900.2|24870.2|24861.9|24831.9|0
1588188000000|2020-04-29 19:20:00|24876.9|24846.9|24896|24866|24896|24866|24874.7|24844.7|0
1588188300000|2020-04-29 19:25:00|24895.4|24865.4|24892.3|24862.3|24900.8|24870.8|24888|24858|0
1588188600000|2020-04-29 19:30:00|24892.5|24862.5|24908.9|24878.9|24909|24879|24884.6|24854.6|0
1588188900000|2020-04-29 19:35:00|24909.2|24879.2|24905.3|24875.3|24913.1|24883.1|24891.9|24861.9|0
1588189200000|2020-04-29 19:40:00|24905.6|24875.6|24931|24901|24931.9|24901.9|24900.9|24870.9|0
1588189500000|2020-04-29 19:45:00|24929.1|24899.1|24930.3|24900.3|24945.7|24915.7|24920.6|24890.6|0
1588189800000|2020-04-29 19:50:00|24934|24904|24886.8|24856.8|24934|24904|24881.2|24851.2|0
1588190100000|2020-04-29 19:55:00|24885.2|24855.2|24855.6|24825.6|24889.3|24859.3|24844.3|24814.3|0
1588190400000|2020-04-29 20:00:00|24852.6|24822.6|24871.1|24841.1|24889.6|24859.6|24849.7|24819.7|0
1588190700000|2020-04-29 20:05:00|24871.9|24841.9|24895.5|24865.5|24902.9|24872.9|24860.1|24830.1|0
1588191000000|2020-04-29 20:10:00|24897|24867|24923.1|24893.1|24932.1|24902.1|24889.6|24859.6|0
1588191300000|2020-04-29 20:15:00|24923.4|24893.4|24921.1|24891.1|24925.8|24895.8|24917.7|24887.7|0
1588191600000|2020-04-29 20:20:00|24921.3|24891.3|24931.7|24901.7|24932.8|24902.8|24921.1|24891.1|0
1588191900000|2020-04-29 20:25:00|24932.8|24902.8|24948.2|24918.2|24950.3|24920.3|24932.8|24902.8|0
1588192200000|2020-04-29 20:30:00|24949|24919|24975|24945|24977.3|24947.3|24938.9|24908.9|0
1588192500000|2020-04-29 20:35:00|24973.6|24943.6|25011.7|24981.7|25011.7|24981.7|24970.9|24940.9|0
1588192800000|2020-04-29 20:40:00|25010.2|24980.2|25005.1|24975.1|25023.4|24993.4|25003.4|24973.4|0
1588193100000|2020-04-29 20:45:00|25003.7|24973.7|24980.9|24950.9|25009.5|24979.5|24979.4|24949.4|0
1588193400000|2020-04-29 20:50:00|24979.4|24949.4|24999.2|24969.2|25000.7|24970.7|24976.7|24946.7|0
1588193700000|2020-04-29 20:55:00|25000.7|24970.7|25034.5|25004.5|25037.1|25007.1|24996.2|24966.2|0
1588194000000|2020-04-29 21:00:00|25033.8|25003.8|25021.1|24991.1|25034.9|25004.9|25020.9|24990.9|0
1588194300000|2020-04-29 21:05:00|25021.5|24991.5|25005.8|24975.8|25022.6|24992.6|25004.5|24974.5|0
1588194600000|2020-04-29 21:10:00|25005.6|24975.6|24989.2|24959.2|25005.6|24975.6|24989.2|24959.2|0
1588194900000|2020-04-29 21:15:00|24989.6|24959.6|24996.6|24966.6|25001.4|24971.4|24988.3|24958.3|0
1588195200000|2020-04-29 21:20:00|24997.5|24967.5|25006.5|24976.5|25009.5|24979.5|24997.5|24967.5|0
1588195500000|2020-04-29 21:25:00|25006.2|24976.2|25004.9|24974.9|25007.2|24977.2|25002.7|24972.7|0
1588195800000|2020-04-29 21:30:00|25005.1|24975.1|25003.6|24973.6|25005.3|24975.3|25001.4|24971.4|0
1588196100000|2020-04-29 21:35:00|25002.1|24972.1|25000|24970|25005.8|24975.8|24999|24969|0
1588196400000|2020-04-29 21:40:00|24999.7|24969.7|24995.9|24965.9|25000.6|24970.6|24992.5|24962.5|0
1588196700000|2020-04-29 21:45:00|24997.4|24967.4|24997|24967|25000.2|24970.2|24995.9|24965.9|0
1588197000000|2020-04-29 21:50:00|24995.9|24965.9|24995.3|24965.3|24998.5|24968.5|24993.3|24963.3|0
1588197300000|2020-04-29 21:55:00|24995|24965|25019.5|24989.5|25019.5|24989.5|24993.7|24963.7|0
1588197600000|2020-04-29 22:00:00|25016.5|24986.5|24990.7|24960.7|25016.5|24986.5|24981.9|24951.9|0
1588197900000|2020-04-29 22:05:00|24990|24960|24978|24948|25005.5|24975.5|24975.9|24945.9|0
1588198200000|2020-04-29 22:10:00|24978.8|24948.8|24982.6|24952.6|24990.6|24960.6|24972.9|24942.9|0
1588198500000|2020-04-29 22:15:00|24984.1|24954.1|24977.2|24947.2|24990.6|24960.6|24960.4|24930.4|0
1588198800000|2020-04-29 22:20:00|24976.5|24946.5|24972.2|24942.2|24981.7|24951.7|24969.2|24939.2|0
1588199100000|2020-04-29 22:25:00|24971.4|24941.4|24973.7|24943.7|24973.7|24943.7|24967.8|24937.8|0
1588199400000|2020-04-29 22:30:00|24971.4|24941.4|24979.8|24949.8|24984.9|24954.9|24970.7|24940.7|0
1588199700000|2020-04-29 22:35:00|24980.5|24950.5|24969.5|24939.5|24981.3|24951.3|24969.5|24939.5|0
1588200000000|2020-04-29 22:40:00|24970.2|24940.2|24981.3|24951.3|24982.8|24952.8|24969.5|24939.5|0
1588200300000|2020-04-29 22:45:00|24980.5|24950.5|24977.2|24947.2|24984.3|24954.3|24977.2|24947.2|0
1588200600000|2020-04-29 22:50:00|24976.4|24946.4|24983.1|24953.1|24983.1|24953.1|24974.2|24944.2|0
1588200900000|2020-04-29 22:55:00|24982.3|24952.3|24976.4|24946.4|24983.1|24953.1|24975.7|24945.7|0
1588201200000|2020-04-29 23:00:00|24975.7|24945.7|24959.8|24929.8|24976.4|24946.4|24953.6|24923.6|0
1588201500000|2020-04-29 23:05:00|24959|24929|24948.1|24918.1|24959|24929|24943.7|24913.7|0
1588201800000|2020-04-29 23:10:00|24949.6|24919.6|24952.6|24922.6|24952.6|24922.6|24946.6|24916.6|0
1588202100000|2020-04-29 23:15:00|24951.1|24921.1|24951.7|24921.7|24955.4|24925.4|24946.7|24916.7|0
1588202400000|2020-04-29 23:20:00|24952.5|24922.5|24959.9|24929.9|24970.2|24940.2|24943.6|24913.6|0
1588202700000|2020-04-29 23:25:00|24958.4|24928.4|24948.1|24918.1|24959.9|24929.9|24943.6|24913.6|0
1588203000000|2020-04-29 23:30:00|24949.5|24919.5|24958.4|24928.4|24959.9|24929.9|24945.1|24915.1|0
1588203300000|2020-04-29 23:35:00|24956.9|24926.9|24972.7|24942.7|24977.9|24947.9|24954|24924|0
1588203600000|2020-04-29 23:40:00|24972|24942|24968.3|24938.3|24974.9|24944.9|24966.1|24936.1|0
1588203900000|2020-04-29 23:45:00|24966.1|24936.1|24958.7|24928.7|24966.8|24936.8|24956.5|24926.5|0
1588204200000|2020-04-29 23:50:00|24959.4|24929.4|24953.9|24923.9|24961.6|24931.6|24948|24918|0
1588204500000|2020-04-29 23:55:00|24954.6|24924.6|24949.9|24919.9|24961.2|24931.2|24949.1|24919.1|0
1588204800000|2020-04-30 00:00:00|24949.1|24919.1|24935.6|24905.6|24949.1|24919.1|24930.4|24900.4|0
1588205100000|2020-04-30 00:05:00|24934.9|24904.9|24923.1|24893.1|24937.8|24907.8|24923.1|24893.1|0
1588205400000|2020-04-30 00:10:00|24922.3|24892.3|24935.5|24905.5|24939.3|24909.3|24921.6|24891.6|0
1588205700000|2020-04-30 00:15:00|24934|24904|24923.9|24893.9|24934|24904|24917.1|24887.1|0
1588206000000|2020-04-30 00:20:00|24919.8|24889.8|24908.8|24878.8|24928.4|24898.4|24905.5|24875.5|0
1588206300000|2020-04-30 00:25:00|24909.5|24879.5|24922.2|24892.2|24925.1|24895.1|24901|24871|0
1588206600000|2020-04-30 00:30:00|24926.3|24896.3|24910.1|24880.1|24928.8|24898.8|24902|24872|0
1588206900000|2020-04-30 00:35:00|24908|24878|24910.1|24880.1|24911.6|24881.6|24901.1|24871.1|0
1588207200000|2020-04-30 00:40:00|24909.7|24879.7|24901.4|24871.4|24910.1|24880.1|24888.4|24858.4|0
1588207500000|2020-04-30 00:45:00|24903.5|24873.5|24904.4|24874.4|24905.2|24875.2|24874.6|24844.6|0
1588207800000|2020-04-30 00:50:00|24904.8|24874.8|24909.5|24879.5|24914.9|24884.9|24899.6|24869.6|0
1588208100000|2020-04-30 00:55:00|24910.3|24880.3|24913.2|24883.2|24923.8|24893.8|24901.7|24871.7|0
1588208400000|2020-04-30 01:00:00|24909.1|24879.1|24930.2|24900.2|24931|24901|24907.9|24877.9|0
1588208700000|2020-04-30 01:05:00|24929.9|24899.9|24942|24912|24943.5|24913.5|24916.1|24886.1|0
1588209000000|2020-04-30 01:10:00|24937.8|24907.8|24925.5|24895.5|24938.6|24908.6|24924|24894|0
1588209300000|2020-04-30 01:15:00|24909|24879|24919.2|24889.2|24925.5|24895.5|24903.2|24873.2|0
1588209600000|2020-04-30 01:20:00|24919.9|24889.9|24919.1|24889.1|24933.4|24903.4|24910.9|24880.9|0
1588209900000|2020-04-30 01:25:00|24918.3|24888.3|24931.5|24901.5|24931.6|24901.6|24909.8|24879.8|0
1588210200000|2020-04-30 01:30:00|24931.1|24901.1|24932.7|24902.7|24943.4|24913.4|24924.1|24894.1|0
1588210500000|2020-04-30 01:35:00|24933.4|24903.4|24931.1|24901.1|24933.4|24903.4|24912.4|24882.4|0
1588210800000|2020-04-30 01:40:00|24931.5|24901.5|24916.3|24886.3|24931.6|24901.6|24911.6|24881.6|0
1588211100000|2020-04-30 01:45:00|24918.4|24888.4|24887|24857|24919.7|24889.7|24882|24852|0
1588211400000|2020-04-30 01:50:00|24887.8|24857.8|24910.4|24880.4|24910.7|24880.7|24882.1|24852.1|0
1588211700000|2020-04-30 01:55:00|24910.7|24880.7|24916.1|24886.1|24917.6|24887.6|24904.8|24874.8|0
1588212000000|2020-04-30 02:00:00|24911.9|24881.9|24933.4|24903.4|24940.9|24910.9|24909.7|24879.7|0
1588212300000|2020-04-30 02:05:00|24937.6|24907.6|24951.5|24921.5|24952.3|24922.3|24929.5|24899.5|0
1588212600000|2020-04-30 02:10:00|24952.3|24922.3|24932.4|24902.4|24952.3|24922.3|24930.9|24900.9|0
1588212900000|2020-04-30 02:15:00|24932.8|24902.8|24950.6|24920.6|24950.6|24920.6|24932.8|24902.8|0
1588213200000|2020-04-30 02:20:00|24952.7|24922.7|24946.6|24916.6|24956.9|24926.9|24943|24913|0
1588213500000|2020-04-30 02:25:00|24944.5|24914.5|24956.3|24926.3|24956.3|24926.3|24944.5|24914.5|0
1588213800000|2020-04-30 02:30:00|24955.6|24925.6|24946.8|24916.8|24955.6|24925.6|24939.7|24909.7|0
1588214100000|2020-04-30 02:35:00|24946.1|24916.1|24966.9|24936.9|24967.6|24937.6|24946.1|24916.1|0
1588214400000|2020-04-30 02:40:00|24967.2|24937.2|24971.2|24941.2|24974.2|24944.2|24966.3|24936.3|0
1588214700000|2020-04-30 02:45:00|24970.5|24940.5|24973.7|24943.7|24975.2|24945.2|24966.3|24936.3|0
1588215000000|2020-04-30 02:50:00|24973.4|24943.4|24975.8|24945.8|24978.7|24948.7|24968.1|24938.1|0
1588215300000|2020-04-30 02:55:00|24975.4|24945.4|24972.6|24942.6|24977.7|24947.7|24971.8|24941.8|0
1588215600000|2020-04-30 03:00:00|24971.9|24941.9|24965.9|24935.9|24974.5|24944.5|24965.2|24935.2|0
1588215900000|2020-04-30 03:05:00|24966.7|24936.7|24972.6|24942.6|24973.3|24943.3|24966.2|24936.2|0
1588216200000|2020-04-30 03:10:00|24970.2|24940.2|24972.1|24942.1|24976.6|24946.6|24969.5|24939.5|0
1588216500000|2020-04-30 03:15:00|24972.5|24942.5|24973.9|24943.9|24978.2|24948.2|24964.7|24934.7|0
1588216800000|2020-04-30 03:20:00|24976|24946|24978|24948|24978.4|24948.4|24969.8|24939.8|0
1588217100000|2020-04-30 03:25:00|24977.6|24947.6|25001.5|24971.5|25003.5|24973.5|24976.8|24946.8|0
1588217400000|2020-04-30 03:30:00|24999.4|24969.4|25005.5|24975.5|25009|24979|24996.5|24966.5|0
1588217700000|2020-04-30 03:35:00|25004.7|24974.7|25019.4|24989.4|25019.4|24989.4|25000.8|24970.8|0
1588218000000|2020-04-30 03:40:00|25021.5|24991.5|25029.3|24999.3|25037.5|25007.5|25018.7|24988.7|0
1588218300000|2020-04-30 03:45:00|25028.6|24998.6|25041.4|25011.4|25042.1|25012.1|25025|24995|0
1588218600000|2020-04-30 03:50:00|25039.9|25009.9|25049.9|25019.9|25061.7|25031.7|25034.3|25004.3|0
1588218900000|2020-04-30 03:55:00|25049.2|25019.2|25064.8|25034.8|25065.9|25035.9|25044.3|25014.3|0
1588219200000|2020-04-30 04:00:00|25059.9|25029.9|25056.4|25026.4|25062.3|25032.3|25039.8|25009.8|0
1588219500000|2020-04-30 04:05:00|25056.7|25026.7|25070.5|25040.5|25071.9|25041.9|25047.8|25017.8|0
1588219800000|2020-04-30 04:10:00|25072.6|25042.6|25079|25049|25080|25050|25069.5|25039.5|0
1588220100000|2020-04-30 04:15:00|25078.6|25048.6|25073.8|25043.8|25084.2|25054.2|25073|25043|0
1588220400000|2020-04-30 04:20:00|25074.5|25044.5|25088.2|25058.2|25097.6|25067.6|25072.9|25042.9|0
1588220700000|2020-04-30 04:25:00|25087.5|25057.5|25203.2|25173.2|25221.6|25191.6|25087.5|25057.5|0
1588221000000|2020-04-30 04:30:00|25201.1|25171.1|25193.7|25163.7|25201.1|25171.1|25155.8|25125.8|0
1588221300000|2020-04-30 04:35:00|25197.9|25167.9|25147.5|25117.5|25202.1|25172.1|25147.5|25117.5|0
1588221600000|2020-04-30 04:40:00|25148.2|25118.2|25135.3|25105.3|25148.2|25118.2|25134.5|25104.5|0
1588221900000|2020-04-30 04:45:00|25134.5|25104.5|25131.7|25101.7|25136.8|25106.8|25124.2|25094.2|0
1588222200000|2020-04-30 04:50:00|25131.3|25101.3|25111.1|25081.1|25132|25102|25095|25065|0
1588222500000|2020-04-30 04:55:00|25110.7|25080.7|25123.9|25093.9|25129.5|25099.5|25101.3|25071.3|0
1588222800000|2020-04-30 05:00:00|25124.2|25094.2|25153.6|25123.6|25153.6|25123.6|25118.1|25088.1|0
1588223100000|2020-04-30 05:05:00|25152.9|25122.9|25166.8|25136.8|25168.2|25138.2|25148.2|25118.2|0
1588223400000|2020-04-30 05:10:00|25166.9|25136.9|25166.6|25136.6|25171.9|25141.9|25156.4|25126.4|0
1588223700000|2020-04-30 05:15:00|25165.9|25135.9|25130.8|25100.8|25165.9|25135.9|25124.7|25094.7|0
1588224000000|2020-04-30 05:20:00|25130|25100|25127.3|25097.3|25135.4|25105.4|25123.7|25093.7|0
1588224300000|2020-04-30 05:25:00|25126.6|25096.6|25107.5|25077.5|25126.6|25096.6|25100.3|25070.3|0
1588224600000|2020-04-30 05:30:00|25103.3|25073.3|25110.1|25080.1|25126.4|25096.4|25101.1|25071.1|0
1588224900000|2020-04-30 05:35:00|25110.4|25080.4|25116.7|25086.7|25121.6|25091.6|25102.8|25072.8|0
1588225200000|2020-04-30 05:40:00|25116|25086|25106.1|25076.1|25121|25091|25102.5|25072.5|0
1588225500000|2020-04-30 05:45:00|25104|25074|25092.4|25062.4|25104|25074|25089|25059|0
1588225800000|2020-04-30 05:50:00|25094.5|25064.5|25094|25064|25103.3|25073.3|25088.4|25058.4|0
1588226100000|2020-04-30 05:55:00|25094.4|25064.4|25081.1|25051.1|25116.8|25086.8|25080.3|25050.3|0
1588226400000|2020-04-30 06:00:00|25085.2|25055.2|25053.1|25023.1|25085.4|25055.4|25022.9|24992.9|0
1588226700000|2020-04-30 06:05:00|25053.8|25023.8|25012|24982|25060.2|25030.2|25001.4|24971.4|0
1588227000000|2020-04-30 06:10:00|25009.9|24979.9|25001.2|24971.2|25036.2|25006.2|24993.1|24963.1|0
1588227300000|2020-04-30 06:15:00|25001.9|24971.9|25017|24987|25022.6|24992.6|24992.5|24962.5|0
1588227600000|2020-04-30 06:20:00|25016.6|24986.6|25037.6|25007.6|25037.6|25007.6|24999.7|24969.7|0
1588227900000|2020-04-30 06:25:00|25033.4|25003.4|25026.5|24996.5|25039.2|25009.2|25003.6|24973.6|0
1588228200000|2020-04-30 06:30:00|25027.2|24997.2|25011.5|24981.5|25037|25007|25005.9|24975.9|0
1588228500000|2020-04-30 06:35:00|25010.8|24980.8|24994.9|24964.9|25022.5|24992.5|24993.5|24963.5|0
1588228800000|2020-04-30 06:40:00|24994.2|24964.2|25010.2|24980.2|25015.9|24985.9|24993.5|24963.5|0
1588229100000|2020-04-30 06:45:00|25009.4|24979.4|25040.9|25010.9|25047.3|25017.3|24985.9|24955.9|0
1588229400000|2020-04-30 06:50:00|25041.7|25011.7|25028.6|24998.6|25051.4|25021.4|25024.4|24994.4|0
1588229700000|2020-04-30 06:55:00|25024.4|24994.4|25037.7|25007.7|25047.1|25017.1|25017.4|24987.4|0
1588230000000|2020-04-30 07:00:00|25038|25008|25000.3|24970.3|25038.1|25008.1|24981.9|24951.9|0
1588230300000|2020-04-30 07:05:00|25001.1|24971.1|25019.6|24989.6|25066.5|25036.5|25000.3|24970.3|0
1588230600000|2020-04-30 07:10:00|25020.4|24990.4|25025|24995|25025|24995|24988.4|24958.4|0
1588230900000|2020-04-30 07:15:00|25025.7|24995.7|24975.3|24945.3|25039.2|25009.2|24952.4|24922.4|0
1588231200000|2020-04-30 07:20:00|24976.1|24946.1|24952.6|24922.6|24990.1|24960.1|24935.2|24905.2|0
1588231500000|2020-04-30 07:25:00|24950.5|24920.5|24911.3|24881.3|24956.7|24926.7|24911.3|24881.3|0
1588231800000|2020-04-30 07:30:00|24910.5|24880.5|24939.3|24909.3|24942.8|24912.8|24910.5|24880.5|0
1588232100000|2020-04-30 07:35:00|24937.2|24907.2|24908.3|24878.3|24943.3|24913.3|24897|24867|0
1588232400000|2020-04-30 07:40:00|24904.1|24874.1|24941.6|24911.6|24954.6|24924.6|24881.5|24851.5|0
1588232700000|2020-04-30 07:45:00|24940.9|24910.9|24983.3|24953.3|24985|24955|24935.4|24905.4|0
1588233000000|2020-04-30 07:50:00|24987.4|24957.4|24944.3|24914.3|24995.8|24965.8|24942.5|24912.5|0
1588233300000|2020-04-30 07:55:00|24943.9|24913.9|24916.4|24886.4|24943.9|24913.9|24887|24857|0
1588233600000|2020-04-30 08:00:00|24917.1|24887.1|24938.5|24908.5|24947.2|24917.2|24910.7|24880.7|0
1588233900000|2020-04-30 08:05:00|24938.8|24908.8|24935.5|24905.5|24940.8|24910.8|24917.5|24887.5|0
1588234200000|2020-04-30 08:10:00|24934.8|24904.8|24946.5|24916.5|24963.8|24933.8|24934.8|24904.8|0
1588234500000|2020-04-30 08:15:00|24957.8|24927.8|24947.7|24917.7|24977.7|24947.7|24944.9|24914.9|0
1588234800000|2020-04-30 08:20:00|24949.8|24919.8|24905|24875|24951.3|24921.3|24903.5|24873.5|0
1588235100000|2020-04-30 08:25:00|24909.2|24879.2|24922.9|24892.9|24927.4|24897.4|24903.5|24873.5|0
1588235400000|2020-04-30 08:30:00|24923.3|24893.3|24947.9|24917.9|24987|24957|24918.7|24888.7|0
1588235700000|2020-04-30 08:35:00|24948.7|24918.7|24937.8|24907.8|24957.8|24927.8|24931.3|24901.3|0
1588236000000|2020-04-30 08:40:00|24942|24912|24942|24912|24957.5|24927.5|24933.4|24903.4|0
1588236300000|2020-04-30 08:45:00|24942.4|24912.4|24947.3|24917.3|24960.5|24930.5|24940.6|24910.6|0
1588236600000|2020-04-30 08:50:00|24947.7|24917.7|24938.4|24908.4|24957.5|24927.5|24927.1|24897.1|0
1588236900000|2020-04-30 08:55:00|24939.1|24909.1|24897.2|24867.2|24939.9|24909.9|24891.6|24861.6|0
1588237200000|2020-04-30 09:00:00|24901.4|24871.4|24916.5|24886.5|24918|24888|24896.9|24866.9|0
1588237500000|2020-04-30 09:05:00|24916.2|24886.2|24912.8|24882.8|24916.5|24886.5|24901.6|24871.6|0
1588237800000|2020-04-30 09:10:00|24912.4|24882.4|24919.9|24889.9|24930.5|24900.5|24909.3|24879.3|0
1588238100000|2020-04-30 09:15:00|24920.2|24890.2|24929.9|24899.9|24943.3|24913.3|24908.6|24878.6|0
1588238400000|2020-04-30 09:20:00|24934|24904|24924|24894|24940.4|24910.4|24916.8|24886.8|0
1588238700000|2020-04-30 09:25:00|24924.4|24894.4|24939.1|24909.1|24949|24919|24921.4|24891.4|0
1588239000000|2020-04-30 09:30:00|24934.9|24904.9|24953.1|24923.1|24954.6|24924.6|24919.2|24889.2|0
1588239300000|2020-04-30 09:35:00|24952.4|24922.4|24946.7|24916.7|24953.9|24923.9|24933.6|24903.6|0
1588239600000|2020-04-30 09:40:00|24942.6|24912.6|24961.2|24931.2|24964.8|24934.8|24939.6|24909.6|0
1588239900000|2020-04-30 09:45:00|24961.9|24931.9|24970.5|24940.5|24980.4|24950.4|24950.6|24920.6|0
1588240200000|2020-04-30 09:50:00|24969.7|24939.7|24952.3|24922.3|24971.1|24941.1|24951.6|24921.6|0
1588240500000|2020-04-30 09:55:00|24951.6|24921.6|24982.2|24952.2|24983.7|24953.7|24950.6|24920.6|0
1588240800000|2020-04-30 10:00:00|24982.5|24952.5|24987.5|24957.5|25006.4|24976.4|24982.5|24952.5|0
1588241100000|2020-04-30 10:05:00|24988.2|24958.2|24962.6|24932.6|24988.9|24958.9|24955.8|24925.8|0
1588241400000|2020-04-30 10:10:00|24961.8|24931.8|24954.7|24924.7|24968.6|24938.6|24954|24924|0
1588241700000|2020-04-30 10:15:00|24955|24925|24944.6|24914.6|24955.4|24925.4|24929.6|24899.6|0
1588242000000|2020-04-30 10:20:00|24945.3|24915.3|24977.8|24947.8|24978.6|24948.6|24934.5|24904.5|0
1588242300000|2020-04-30 10:25:00|24978.2|24948.2|24941.4|24911.4|24978.6|24948.6|24939.1|24909.1|0
1588242600000|2020-04-30 10:30:00|24941|24911|24924.9|24894.9|24941.4|24911.4|24917.2|24887.2|0
1588242900000|2020-04-30 10:35:00|24920.7|24890.7|24926.4|24896.4|24932|24902|24918.5|24888.5|0
1588243200000|2020-04-30 10:40:00|24927.1|24897.1|24902.3|24872.3|24931.3|24901.3|24901.5|24871.5|0
1588243500000|2020-04-30 10:45:00|24901.5|24871.5|24899|24869|24914.3|24884.3|24899|24869|0
1588243800000|2020-04-30 10:50:00|24899.8|24869.8|24860.3|24830.3|24899.8|24869.8|24846.9|24816.9|0
1588244100000|2020-04-30 10:55:00|24859.6|24829.6|24861.5|24831.5|24875.1|24845.1|24855.3|24825.3|0
1588244400000|2020-04-30 11:00:00|24860.7|24830.7|24865|24835|24877|24847|24849.4|24819.4|0
1588244700000|2020-04-30 11:05:00|24864.3|24834.3|24852|24822|24865.8|24835.8|24845.9|24815.9|0
1588245000000|2020-04-30 11:10:00|24851.3|24821.3|24840.2|24810.2|24852.5|24822.5|24835|24805|0
1588245300000|2020-04-30 11:15:00|24840.9|24810.9|24865.9|24835.9|24874.5|24844.5|24840.9|24810.9|0
1588245600000|2020-04-30 11:20:00|24865.5|24835.5|24829.5|24799.5|24865.9|24835.9|24815.9|24785.9|0
1588245900000|2020-04-30 11:25:00|24828.9|24798.9|24829.2|24799.2|24839.1|24809.1|24822.8|24792.8|0
1588246200000|2020-04-30 11:30:00|24828.5|24798.5|24846.1|24816.1|24847.6|24817.6|24828.5|24798.5|0
1588246500000|2020-04-30 11:35:00|24842|24812|24872.5|24842.5|24873.2|24843.2|24827.7|24797.7|0
1588246800000|2020-04-30 11:40:00|24868.3|24838.3|24883.1|24853.1|24896.7|24866.7|24866.8|24836.8|0
1588247100000|2020-04-30 11:45:00|24882.4|24852.4|24787.9|24757.9|24887.6|24857.6|24753.2|24723.2|0
1588247400000|2020-04-30 11:50:00|24788.6|24758.6|24763.6|24733.6|24804.6|24774.6|24748.4|24718.4|0
1588247700000|2020-04-30 11:55:00|24759.4|24729.4|24724.7|24694.7|24762.1|24732.1|24721|24691|0
1588248000000|2020-04-30 12:00:00|24724.3|24694.3|24787.2|24757.2|24788|24758|24717.6|24687.6|0
1588248300000|2020-04-30 12:05:00|24783.1|24753.1|24825|24795|24829.9|24799.9|24776.7|24746.7|0
1588248600000|2020-04-30 12:10:00|24825.7|24795.7|24812.9|24782.9|24839|24809|24795.9|24765.9|0
1588248900000|2020-04-30 12:15:00|24804.5|24774.5|24786.9|24756.9|24809.8|24779.8|24778|24748|0
1588249200000|2020-04-30 12:20:00|24787.3|24757.3|24810.3|24780.3|24811.8|24781.8|24785.8|24755.8|0
1588249500000|2020-04-30 12:25:00|24814.5|24784.5|24824.3|24794.3|24845.2|24815.2|24812.2|24782.2|0
1588249800000|2020-04-30 12:30:00|24820.2|24790.2|24839.2|24809.2|24864.5|24834.5|24817.2|24787.2|0
1588250100000|2020-04-30 12:35:00|24840.7|24810.7|24773.6|24743.6|24862.1|24832.1|24768.8|24738.8|0
1588250400000|2020-04-30 12:40:00|24774.3|24744.3|24799.5|24769.5|24825.1|24795.1|24763.1|24733.1|0
1588250700000|2020-04-30 12:45:00|24801|24771|24769.2|24739.2|24810.5|24780.5|24768.4|24738.4|0
1588251000000|2020-04-30 12:50:00|24769.5|24739.5|24739.4|24709.4|24777.4|24747.4|24711.2|24681.2|0
1588251300000|2020-04-30 12:55:00|24740.2|24710.2|24716.5|24686.5|24772.9|24742.9|24715.5|24685.5|0
1588251600000|2020-04-30 13:00:00|24717.3|24687.3|24696.7|24666.7|24730.3|24700.3|24693.6|24663.6|0
1588251900000|2020-04-30 13:05:00|24697.4|24667.4|24653.9|24623.9|24703.8|24673.8|24644.1|24614.1|0
1588252200000|2020-04-30 13:10:00|24654.6|24624.6|24733.4|24703.4|24734.9|24704.9|24653.9|24623.9|0
1588252500000|2020-04-30 13:15:00|24734.2|24704.2|24742|24712|24758|24728|24725.4|24695.4|0
1588252800000|2020-04-30 13:20:00|24746.2|24716.2|24752.6|24722.6|24770.7|24740.7|24712.9|24682.9|0
1588253100000|2020-04-30 13:25:00|24753.7|24723.7|24755.5|24725.5|24767|24737|24741.2|24711.2|0
1588253400000|2020-04-30 13:30:00|24756.2|24726.2|24685.7|24655.7|24756.2|24726.2|24685.7|24655.7|0
1588253700000|2020-04-30 13:35:00|24685.4|24655.4|24730.9|24700.9|24731.2|24701.2|24674.4|24644.4|0
1588254000000|2020-04-30 13:40:00|24730.6|24700.6|24733.1|24703.1|24747.9|24717.9|24706.6|24676.6|0
1588254300000|2020-04-30 13:45:00|24733.4|24703.4|24723.1|24693.1|24745.1|24715.1|24712.2|24682.2|0
1588254600000|2020-04-30 13:50:00|24723.4|24693.4|24764.6|24734.6|24764.6|24734.6|24717.6|24687.6|0
1588254900000|2020-04-30 13:55:00|24762.7|24732.7|24797.4|24767.4|24807.4|24777.4|24759.5|24729.5|0
1588255200000|2020-04-30 14:00:00|24797.1|24767.1|24789.9|24759.9|24834.1|24804.1|24789.3|24759.3|0
1588255500000|2020-04-30 14:05:00|24789.3|24759.3|24796.4|24766.4|24822.8|24792.8|24770.3|24740.3|0
1588255800000|2020-04-30 14:10:00|24796.7|24766.7|24802|24772|24823.2|24793.2|24782.8|24752.8|0
1588256100000|2020-04-30 14:15:00|24801.7|24771.7|24766.4|24736.4|24804.2|24774.2|24756.3|24726.3|0
1588256400000|2020-04-30 14:20:00|24766.5|24736.5|24739.2|24709.2|24771.7|24741.7|24725.8|24695.8|0
1588256700000|2020-04-30 14:25:00|24739.5|24709.5|24802|24772|24806.8|24776.8|24739.5|24709.5|0
1588257000000|2020-04-30 14:30:00|24801.8|24771.8|24809.9|24779.9|24830.4|24800.4|24800.2|24770.2|0
1588257300000|2020-04-30 14:35:00|24809.6|24779.6|24784.6|24754.6|24822.4|24792.4|24784.6|24754.6|0
1588257600000|2020-04-30 14:40:00|24786.4|24756.4|24749.4|24719.4|24798.9|24768.9|24741.2|24711.2|0
1588257900000|2020-04-30 14:45:00|24749.7|24719.7|24762.9|24732.9|24767.1|24737.1|24746.9|24716.9|0
1588258200000|2020-04-30 14:50:00|24762.6|24732.6|24765.8|24735.8|24776.8|24746.8|24746.4|24716.4|0
1588258500000|2020-04-30 14:55:00|24765.5|24735.5|24735.7|24705.7|24779.9|24749.9|24733.1|24703.1|0
1588258800000|2020-04-30 15:00:00|24737.4|24707.4|24787.6|24757.6|24798.7|24768.7|24737.4|24707.4|0
1588259100000|2020-04-30 15:05:00|24785.7|24755.7|24777.1|24747.1|24786.4|24756.4|24756.3|24726.3|0
1588259400000|2020-04-30 15:10:00|24776.8|24746.8|24747|24717|24784.1|24754.1|24745.1|24715.1|0
1588259700000|2020-04-30 15:15:00|24745.3|24715.3|24706.9|24676.9|24757.3|24727.3|24706.1|24676.1|0
1588260000000|2020-04-30 15:20:00|24705.2|24675.2|24704.5|24674.5|24727.1|24697.1|24688.5|24658.5|0
1588260300000|2020-04-30 15:25:00|24702.8|24672.8|24659.8|24629.8|24721|24691|24659.8|24629.8|0
1588260600000|2020-04-30 15:30:00|24657.9|24627.9|24665.7|24635.7|24707.8|24677.8|24644.1|24614.1|0
1588260900000|2020-04-30 15:35:00|24665.4|24635.4|24698.8|24668.8|24698.8|24668.8|24665.4|24635.4|0
1588261200000|2020-04-30 15:40:00|24698.5|24668.5|24690.3|24660.3|24716.3|24686.3|24688.1|24658.1|0
1588261500000|2020-04-30 15:45:00|24690|24660|24630.9|24600.9|24692.5|24662.5|24630.9|24600.9|0
1588261800000|2020-04-30 15:50:00|24631|24601|24610.9|24580.9|24634.8|24604.8|24600.1|24570.1|0
1588262100000|2020-04-30 15:55:00|24610.6|24580.6|24551.5|24521.5|24611.5|24581.5|24551.5|24521.5|0
1588262400000|2020-04-30 16:00:00|24551.8|24521.8|24481.2|24451.2|24551.8|24521.8|24473.6|24443.6|0
1588262700000|2020-04-30 16:05:00|24482.9|24452.9|24479.1|24449.1|24510.4|24480.4|24450.6|24420.6|0
1588263000000|2020-04-30 16:10:00|24479.4|24449.4|24466.6|24436.6|24487.1|24457.1|24452.3|24422.3|0
1588263300000|2020-04-30 16:15:00|24466.3|24436.3|24417.3|24387.3|24473.7|24443.7|24416.9|24386.9|0
1588263600000|2020-04-30 16:20:00|24417.2|24387.2|24419.8|24389.8|24432|24402|24403.9|24373.9|0
1588263900000|2020-04-30 16:25:00|24418.9|24388.9|24429.9|24399.9|24434.4|24404.4|24413.9|24383.9|0
1588264200000|2020-04-30 16:30:00|24430.2|24400.2|24361.4|24331.4|24430.2|24400.2|24348.6|24318.6|0
1588264500000|2020-04-30 16:35:00|24361.7|24331.7|24394.4|24364.4|24414.8|24384.8|24355.5|24325.5|0
1588264800000|2020-04-30 16:40:00|24393.6|24363.6|24389.9|24359.9|24409.7|24379.7|24381.6|24351.6|0
1588265100000|2020-04-30 16:45:00|24389.6|24359.6|24394.8|24364.8|24401.7|24371.7|24367.1|24337.1|0
1588265400000|2020-04-30 16:50:00|24394.5|24364.5|24423.3|24393.3|24427.7|24397.7|24379.2|24349.2|0
1588265700000|2020-04-30 16:55:00|24423|24393|24442.5|24412.5|24503.2|24473.2|24390.2|24360.2|0
1588266000000|2020-04-30 17:00:00|24440.8|24410.8|24401.6|24371.6|24445.3|24415.3|24401.3|24371.3|0
1588266300000|2020-04-30 17:05:00|24401.9|24371.9|24437.9|24407.9|24437.9|24407.9|24386.5|24356.5|0
1588266600000|2020-04-30 17:10:00|24437.3|24407.3|24441.2|24411.2|24472.4|24442.4|24428.9|24398.9|0
1588266900000|2020-04-30 17:15:00|24441.5|24411.5|24437.7|24407.7|24462.2|24432.2|24434.9|24404.9|0
1588267200000|2020-04-30 17:20:00|24438.6|24408.6|24402|24372|24448.1|24418.1|24402|24372|0
1588267500000|2020-04-30 17:25:00|24401.7|24371.7|24402.9|24372.9|24424.1|24394.1|24383.1|24353.1|0
1588267800000|2020-04-30 17:30:00|24402.7|24372.7|24377.5|24347.5|24406.5|24376.5|24374.7|24344.7|0
1588268100000|2020-04-30 17:35:00|24377.8|24347.8|24364.9|24334.9|24388.1|24358.1|24358.9|24328.9|0
1588268400000|2020-04-30 17:40:00|24361.1|24331.1|24363.7|24333.7|24363.7|24333.7|24340.1|24310.1|0
1588268700000|2020-04-30 17:45:00|24363.4|24333.4|24374.1|24344.1|24375.2|24345.2|24347.9|24317.9|0
1588269000000|2020-04-30 17:50:00|24373.8|24343.8|24381.6|24351.6|24385.1|24355.1|24342.2|24312.2|0
1588269300000|2020-04-30 17:55:00|24380.8|24350.8|24368.9|24338.9|24382.1|24352.1|24362.5|24332.5|0
1588269600000|2020-04-30 18:00:00|24369.1|24339.1|24387.5|24357.5|24388.9|24358.9|24343.7|24313.7|0
1588269900000|2020-04-30 18:05:00|24387.2|24357.2|24400.9|24370.9|24410.2|24380.2|24380.6|24350.6|0
1588270200000|2020-04-30 18:10:00|24399|24369|24444.1|24414.1|24445.9|24415.9|24396.3|24366.3|0
1588270500000|2020-04-30 18:15:00|24443.8|24413.8|24416.2|24386.2|24443.8|24413.8|24414.9|24384.9|0
1588270800000|2020-04-30 18:20:00|24415.9|24385.9|24421.8|24391.8|24436.5|24406.5|24415.9|24385.9|0
1588271100000|2020-04-30 18:25:00|24422.1|24392.1|24430.3|24400.3|24439.9|24409.9|24417.2|24387.2|0
1588271400000|2020-04-30 18:30:00|24430|24400|24438.5|24408.5|24451.6|24421.6|24426|24396|0
1588271700000|2020-04-30 18:35:00|24438.7|24408.7|24414.5|24384.5|24438.7|24408.7|24404|24374|0
1588272000000|2020-04-30 18:40:00|24413.9|24383.9|24399.9|24369.9|24416.4|24386.4|24394.9|24364.9|0
1588272300000|2020-04-30 18:45:00|24399.6|24369.6|24415.8|24385.8|24418.8|24388.8|24393|24363|0
1588272600000|2020-04-30 18:50:00|24416.1|24386.1|24414.1|24384.1|24434.3|24404.3|24400.4|24370.4|0
1588272900000|2020-04-30 18:55:00|24414.3|24384.3|24407.7|24377.7|24419.4|24389.4|24388.7|24358.7|0
1588273200000|2020-04-30 19:00:00|24409.4|24379.4|24389.7|24359.7|24412.3|24382.3|24385.3|24355.3|0
1588273500000|2020-04-30 19:05:00|24390|24360|24424.2|24394.2|24430.2|24400.2|24390|24360|0
1588273800000|2020-04-30 19:10:00|24428|24398|24417.9|24387.9|24428.2|24398.2|24414.8|24384.8|0
1588274100000|2020-04-30 19:15:00|24417.6|24387.6|24438.9|24408.9|24460.6|24430.6|24417.6|24387.6|0
1588274400000|2020-04-30 19:20:00|24439.2|24409.2|24435.6|24405.6|24451.9|24421.9|24427.7|24397.7|0
1588274700000|2020-04-30 19:25:00|24436.2|24406.2|24408.8|24378.8|24436.5|24406.5|24390.8|24360.8|0
1588275000000|2020-04-30 19:30:00|24412.5|24382.5|24411.4|24381.4|24439.4|24409.4|24411.4|24381.4|0
1588275300000|2020-04-30 19:35:00|24411.7|24381.7|24381.6|24351.6|24418|24388|24381.1|24351.1|0
1588275600000|2020-04-30 19:40:00|24381.4|24351.4|24389.5|24359.5|24399.5|24369.5|24362.6|24332.6|0
1588275900000|2020-04-30 19:45:00|24389.2|24359.2|24363.4|24333.4|24398.6|24368.6|24357.7|24327.7|0
1588276200000|2020-04-30 19:50:00|24367.1|24337.1|24403.6|24373.6|24411|24381|24362.1|24332.1|0
1588276500000|2020-04-30 19:55:00|24403.9|24373.9|24414.3|24384.3|24479.4|24449.4|24396.1|24366.1|0
1588276800000|2020-04-30 20:00:00|24423|24393|24377.6|24347.6|24439|24409|24370.3|24340.3|0
1588277100000|2020-04-30 20:05:00|24379.1|24349.1|24395.2|24365.2|24395.2|24365.2|24348.5|24318.5|0
1588277400000|2020-04-30 20:10:00|24393.7|24363.7|24405.8|24375.8|24412.6|24382.6|24380.6|24350.6|0
1588277700000|2020-04-30 20:15:00|24405.6|24375.6|24404.5|24374.5|24408.5|24378.5|24396.5|24366.5|0
1588278000000|2020-04-30 20:20:00|24404.7|24374.7|24400|24370|24407|24377|24399.3|24369.3|0
1588278300000|2020-04-30 20:25:00|24399.7|24369.7|24397.4|24367.4|24402.5|24372.5|24395.5|24365.5|0
1588278600000|2020-04-30 20:30:00|24401.1|24371.1|24380.3|24350.3|24437.4|24407.4|24371.9|24341.9|0
1588278900000|2020-04-30 20:35:00|24381.7|24351.7|24359.4|24329.4|24391.9|24361.9|24350.7|24320.7|0
1588279200000|2020-04-30 20:40:00|24358|24328|24325.9|24295.9|24375.4|24345.4|24315.7|24285.7|0
1588279500000|2020-04-30 20:45:00|24327.3|24297.3|24299.8|24269.8|24344.9|24314.9|24296.9|24266.9|0
1588279800000|2020-04-30 20:50:00|24298.4|24268.4|24323.1|24293.1|24328.9|24298.9|24298.4|24268.4|0
1588280100000|2020-04-30 20:55:00|24324.6|24294.6|24323.5|24293.5|24331.8|24301.8|24311.5|24281.5|0
1588280400000|2020-04-30 21:00:00|24325.2|24295.2|24320.7|24290.7|24326.9|24296.9|24319.2|24289.2|0
1588280700000|2020-04-30 21:05:00|24321.3|24291.3|24319.8|24289.8|24321.3|24291.3|24317.3|24287.3|0
1588281000000|2020-04-30 21:10:00|24319.6|24289.6|24307.8|24277.8|24319.6|24289.6|24307.3|24277.3|0
1588281300000|2020-04-30 21:15:00|24307.6|24277.6|24297|24267|24307.6|24277.6|24297|24267|0
1588281600000|2020-04-30 21:20:00|24295.2|24265.2|24294.8|24264.8|24303.1|24273.1|24288.7|24258.7|0
1588281900000|2020-04-30 21:25:00|24298|24268|24281|24251|24298|24268|24279.5|24249.5|0
1588282200000|2020-04-30 21:30:00|24281.6|24251.6|24268.2|24238.2|24282.1|24252.1|24262|24232|0
1588282500000|2020-04-30 21:35:00|24268.6|24238.6|24279.2|24249.2|24283.3|24253.3|24265|24235|0
1588282800000|2020-04-30 21:40:00|24278.6|24248.6|24280|24250|24280.5|24250.5|24273.7|24243.7|0
1588283100000|2020-04-30 21:45:00|24278.7|24248.7|24284.1|24254.1|24288|24258|24275.8|24245.8|0
1588283400000|2020-04-30 21:50:00|24282.4|24252.4|24278.1|24248.1|24283.6|24253.6|24278.1|24248.1|0
1588283700000|2020-04-30 21:55:00|24278.4|24248.4|24262.8|24232.8|24278.4|24248.4|24261.8|24231.8|0
1588284000000|2020-04-30 22:00:00|24252.4|24222.4|24207.4|24177.4|24258.3|24228.3|24191.5|24161.5|0
1588284300000|2020-04-30 22:05:00|24208.9|24178.9|24225.4|24195.4|24226.8|24196.8|24203|24173|0
1588284600000|2020-04-30 22:10:00|24224.6|24194.6|24175.9|24145.9|24239.5|24209.5|24166.4|24136.4|0
1588284900000|2020-04-30 22:15:00|24175.2|24145.2|24237|24207|24245.1|24215.1|24151|24121|0
1588285200000|2020-04-30 22:20:00|24241.4|24211.4|24236.2|24206.2|24251.6|24221.6|24231.8|24201.8|0
1588285500000|2020-04-30 22:25:00|24237|24207|24255.5|24225.5|24260.6|24230.6|24234.2|24204.2|0
1588285800000|2020-04-30 22:30:00|24256.2|24226.2|24262.8|24232.8|24266.5|24236.5|24251.1|24221.1|0
1588286100000|2020-04-30 22:35:00|24261.4|24231.4|24267.9|24237.9|24270.8|24240.8|24257|24227|0
1588286400000|2020-04-30 22:40:00|24266.5|24236.5|24255.2|24225.2|24266.5|24236.5|24231.8|24201.8|0
1588286700000|2020-04-30 22:45:00|24254.4|24224.4|24273.6|24243.6|24277.2|24247.2|24253.7|24223.7|0
1588287000000|2020-04-30 22:50:00|24270.6|24240.6|24268|24238|24277.4|24247.4|24265|24235|0
1588287300000|2020-04-30 22:55:00|24267.2|24237.2|24289.7|24259.7|24294.8|24264.8|24257.7|24227.7|0
1588287600000|2020-04-30 23:00:00|24290.5|24260.5|24287.5|24257.5|24299.2|24269.2|24286.1|24256.1|0
1588287900000|2020-04-30 23:05:00|24286.8|24256.8|24282.9|24252.9|24305.4|24275.4|24281.5|24251.5|0
1588288200000|2020-04-30 23:10:00|24281.5|24251.5|24295.1|24265.1|24301.6|24271.6|24277.1|24247.1|0
1588288500000|2020-04-30 23:15:00|24294.3|24264.3|24302.3|24272.3|24309.4|24279.4|24294.3|24264.3|0
1588288800000|2020-04-30 23:20:00|24303.1|24273.1|24302.5|24272.5|24306.9|24276.9|24297.4|24267.4|0
1588289100000|2020-04-30 23:25:00|24304|24274|24300.3|24270.3|24304|24274|24290.9|24260.9|0
1588289400000|2020-04-30 23:30:00|24299.6|24269.6|24318.4|24288.4|24329.6|24299.6|24299.6|24269.6|0
1588289700000|2020-04-30 23:35:00|24316.9|24286.9|24315.3|24285.3|24318.4|24288.4|24302.3|24272.3|0
1588290000000|2020-04-30 23:40:00|24317.5|24287.5|24313.5|24283.5|24320.5|24290.5|24306.2|24276.2|0
1588290300000|2020-04-30 23:45:00|24314.2|24284.2|24318.6|24288.6|24327.4|24297.4|24313.5|24283.5|0
1588290600000|2020-04-30 23:50:00|24317.2|24287.2|24306.8|24276.8|24317.2|24287.2|24293.8|24263.8|0
1588290900000|2020-04-30 23:55:00|24307.5|24277.5|24332.4|24302.4|24340.4|24310.4|24307.5|24277.5|0
1588291200000|2020-05-01 00:00:00|24333.1|24303.1|24338.2|24308.2|24351.4|24321.4|24328|24298|0
1588291500000|2020-05-01 00:05:00|24338.9|24308.9|24325|24295|24339.7|24309.7|24320.6|24290.6|0
1588291800000|2020-05-01 00:10:00|24323.5|24293.5|24323.5|24293.5|24330.8|24300.8|24301.6|24271.6|0
1588292100000|2020-05-01 00:15:00|24324.2|24294.2|24310|24280|24324.2|24294.2|24302.6|24272.6|0
1588292400000|2020-05-01 00:20:00|24311.5|24281.5|24317.4|24287.4|24326.9|24296.9|24301.2|24271.2|0
1588292700000|2020-05-01 00:25:00|24318.9|24288.9|24306.1|24276.1|24329.1|24299.1|24301.1|24271.1|0
1588293000000|2020-05-01 00:30:00|24306.9|24276.9|24307.2|24277.2|24311.6|24281.6|24287.9|24257.9|0
1588293300000|2020-05-01 00:35:00|24308.6|24278.6|24308.6|24278.6|24311.6|24281.6|24298.4|24268.4|0
1588293600000|2020-05-01 00:40:00|24307.2|24277.2|24330.5|24300.5|24333.4|24303.4|24301.3|24271.3|0
1588293900000|2020-05-01 00:45:00|24332|24302|24331.6|24301.6|24334.6|24304.6|24322.9|24292.9|0
1588294200000|2020-05-01 00:50:00|24330.2|24300.2|24341.6|24311.6|24341.6|24311.6|24330.2|24300.2|0
1588294500000|2020-05-01 00:55:00|24340.8|24310.8|24341.6|24311.6|24344.5|24314.5|24332.8|24302.8|0
1588294800000|2020-05-01 01:00:00|24342.3|24312.3|24349.9|24319.9|24353.6|24323.6|24337.2|24307.2|0
1588295100000|2020-05-01 01:05:00|24349.2|24319.2|24349.6|24319.6|24358.7|24328.7|24348.5|24318.5|0
1588295400000|2020-05-01 01:10:00|24348.2|24318.2|24333.5|24303.5|24351.1|24321.1|24327.6|24297.6|0
1588295700000|2020-05-01 01:15:00|24326.2|24296.2|24338|24308|24345.3|24315.3|24321.6|24291.6|0
1588296000000|2020-05-01 01:20:00|24336.5|24306.5|24330.8|24300.8|24344.8|24314.8|24330.8|24300.8|0
1588296300000|2020-05-01 01:25:00|24329.3|24299.3|24319.1|24289.1|24332.2|24302.2|24319.1|24289.1|0
1588296600000|2020-05-01 01:30:00|24316.1|24286.1|24318.3|24288.3|24322|24292|24305.9|24275.9|0
1588296900000|2020-05-01 01:35:00|24319|24289|24306.8|24276.8|24321.6|24291.6|24297.5|24267.5|0
1588297200000|2020-05-01 01:40:00|24307.2|24277.2|24308.1|24278.1|24309.7|24279.7|24298|24268|0
1588297500000|2020-05-01 01:45:00|24306.7|24276.7|24286|24256|24306.7|24276.7|24284.1|24254.1|0
1588297800000|2020-05-01 01:50:00|24285.3|24255.3|24301.7|24271.7|24302.4|24272.4|24283.1|24253.1|0
1588298100000|2020-05-01 01:55:00|24300.2|24270.2|24304.6|24274.6|24320.7|24290.7|24300.2|24270.2|0
1588298400000|2020-05-01 02:00:00|24305.3|24275.3|24312.1|24282.1|24312.1|24282.1|24291.6|24261.6|0
1588298700000|2020-05-01 02:05:00|24310.6|24280.6|24303.3|24273.3|24315|24285|24294.6|24264.6|0
1588299000000|2020-05-01 02:10:00|24301.9|24271.9|24266.9|24236.9|24301.9|24271.9|24266.9|24236.9|0
1588299300000|2020-05-01 02:15:00|24266.1|24236.1|24273.5|24243.5|24280.8|24250.8|24263.8|24233.8|0
1588299600000|2020-05-01 02:20:00|24272.7|24242.7|24282.3|24252.3|24283.7|24253.7|24272.7|24242.7|0
1588299900000|2020-05-01 02:25:00|24283|24253|24253.1|24223.1|24283|24253|24243.5|24213.5|0
1588300200000|2020-05-01 02:30:00|24251.6|24221.6|24261.3|24231.3|24266.8|24236.8|24250.2|24220.2|0
1588300500000|2020-05-01 02:35:00|24262.8|24232.8|24246.4|24216.4|24267.2|24237.2|24244.9|24214.9|0
1588300800000|2020-05-01 02:40:00|24247.9|24217.9|24229.5|24199.5|24247.9|24217.9|24229|24199|0
1588301100000|2020-05-01 02:45:00|24231.6|24201.6|24232.1|24202.1|24236.8|24206.8|24222.2|24192.2|0
1588301400000|2020-05-01 02:50:00|24233.5|24203.5|24231.5|24201.5|24239.4|24209.4|24227.7|24197.7|0
1588301700000|2020-05-01 02:55:00|24234.4|24204.4|24238.7|24208.7|24246|24216|24231.5|24201.5|0
1588302000000|2020-05-01 03:00:00|24240.1|24210.1|24224.1|24194.1|24251.8|24221.8|24218.7|24188.7|0
1588302300000|2020-05-01 03:05:00|24223.4|24193.4|24230|24200|24230.7|24200.7|24211.7|24181.7|0
1588302600000|2020-05-01 03:10:00|24229.3|24199.3|24218.2|24188.2|24235.1|24205.1|24210.8|24180.8|0
1588302900000|2020-05-01 03:15:00|24216.7|24186.7|24232.4|24202.4|24239.7|24209.7|24214.9|24184.9|0
1588303200000|2020-05-01 03:20:00|24231.7|24201.7|24235.2|24205.2|24235.2|24205.2|24220.6|24190.6|0
1588303500000|2020-05-01 03:25:00|24238.1|24208.1|24243.3|24213.3|24247.7|24217.7|24234.2|24204.2|0
1588303800000|2020-05-01 03:30:00|24244.8|24214.8|24246.6|24216.6|24247.7|24217.7|24229.8|24199.8|0
1588304100000|2020-05-01 03:35:00|24248.1|24218.1|24258.7|24228.7|24263.8|24233.8|24248.1|24218.1|0
1588304400000|2020-05-01 03:40:00|24258|24228|24250.2|24220.2|24259.7|24229.7|24240|24210|0
1588304700000|2020-05-01 03:45:00|24250.9|24220.9|24250.2|24220.2|24257.5|24227.5|24245.1|24215.1|0
1588305000000|2020-05-01 03:50:00|24251.7|24221.7|24250.2|24220.2|24254.6|24224.6|24247.3|24217.3|0
1588305300000|2020-05-01 03:55:00|24251.7|24221.7|24232.5|24202.5|24253.1|24223.1|24232.5|24202.5|0
1588305600000|2020-05-01 04:00:00|24235.4|24205.4|24240.4|24210.4|24244.1|24214.1|24232.4|24202.4|0
1588305900000|2020-05-01 04:05:00|24239.7|24209.7|24252|24222|24254.9|24224.9|24235.3|24205.3|0
1588306200000|2020-05-01 04:10:00|24252.7|24222.7|24238.9|24208.9|24255|24225|24234.6|24204.6|0
1588306500000|2020-05-01 04:15:00|24237.5|24207.5|24254.6|24224.6|24254.6|24224.6|24233.1|24203.1|0
1588306800000|2020-05-01 04:20:00|24253.8|24223.8|24258.3|24228.3|24261.2|24231.2|24252.4|24222.4|0
1588307100000|2020-05-01 04:25:00|24259|24229|24271.7|24241.7|24273.2|24243.2|24255.3|24225.3|0
1588307400000|2020-05-01 04:30:00|24270.3|24240.3|24266.2|24236.2|24273.5|24243.5|24261.8|24231.8|0
1588307700000|2020-05-01 04:35:00|24264.8|24234.8|24269.1|24239.1|24273.5|24243.5|24260.4|24230.4|0
1588308000000|2020-05-01 04:40:00|24267.7|24237.7|24263.3|24233.3|24269.1|24239.1|24256|24226|0
1588308300000|2020-05-01 04:45:00|24261.8|24231.8|24270.6|24240.6|24270.6|24240.6|24261.1|24231.1|0
1588308600000|2020-05-01 04:50:00|24269.1|24239.1|24253.8|24223.8|24270.6|24240.6|24253.1|24223.1|0
1588308900000|2020-05-01 04:55:00|24254.5|24224.5|24257.7|24227.7|24263.5|24233.5|24249.4|24219.4|0
1588309200000|2020-05-01 05:00:00|24258.4|24228.4|24248.6|24218.6|24259.1|24229.1|24247.1|24217.1|0
1588309500000|2020-05-01 05:05:00|24247.1|24217.1|24245.6|24215.6|24253.6|24223.6|24244.2|24214.2|0
1588309800000|2020-05-01 05:10:00|24246.3|24216.3|24246.3|24216.3|24248.6|24218.6|24236.9|24206.9|0
1588310100000|2020-05-01 05:15:00|24245.6|24215.6|24248.6|24218.6|24251.5|24221.5|24238.3|24208.3|0
1588310400000|2020-05-01 05:20:00|24247.8|24217.8|24257.3|24227.3|24263.2|24233.2|24245.6|24215.6|0
1588310700000|2020-05-01 05:25:00|24255.9|24225.9|24263.4|24233.4|24267.1|24237.1|24255.9|24225.9|0
1588311000000|2020-05-01 05:30:00|24261.9|24231.9|24248.4|24218.4|24265.6|24235.6|24245.5|24215.5|0
1588311300000|2020-05-01 05:35:00|24249.1|24219.1|24222.6|24192.6|24249.9|24219.9|24212.7|24182.7|0
1588311600000|2020-05-01 05:40:00|24221.1|24191.1|24208.8|24178.8|24226.7|24196.7|24197.8|24167.8|0
1588311900000|2020-05-01 05:45:00|24207.4|24177.4|24209.7|24179.7|24214.8|24184.8|24203.9|24173.9|0
1588312200000|2020-05-01 05:50:00|24208.9|24178.9|24229.6|24199.6|24231.9|24201.9|24206.8|24176.8|0
1588312500000|2020-05-01 05:55:00|24228.9|24198.9|24246.5|24216.5|24246.5|24216.5|24228.9|24198.9|0
1588312800000|2020-05-01 06:00:00|24245|24215|24211.5|24181.5|24248.1|24218.1|24211.5|24181.5|0
1588313100000|2020-05-01 06:05:00|24212.2|24182.2|24205.1|24175.1|24213|24183|24185.2|24155.2|0
1588313400000|2020-05-01 06:10:00|24206.6|24176.6|24200.9|24170.9|24215.4|24185.4|24198.3|24168.3|0
1588313700000|2020-05-01 06:15:00|24202.3|24172.3|24188.4|24158.4|24207.9|24177.9|24188.4|24158.4|0
1588314000000|2020-05-01 06:20:00|24187|24157|24184.6|24154.6|24189.9|24159.9|24178.1|24148.1|0
1588314300000|2020-05-01 06:25:00|24186.1|24156.1|24183.8|24153.8|24190.8|24160.8|24179.1|24149.1|0
1588314600000|2020-05-01 06:30:00|24181.6|24151.6|24198.4|24168.4|24198.4|24168.4|24179.4|24149.4|0
1588314900000|2020-05-01 06:35:00|24197.7|24167.7|24193.5|24163.5|24198.6|24168.6|24186.1|24156.1|0
1588315200000|2020-05-01 06:40:00|24194.2|24164.2|24164.6|24134.6|24196.4|24166.4|24163.7|24133.7|0
1588315500000|2020-05-01 06:45:00|24165.3|24135.3|24143.7|24113.7|24167.9|24137.9|24143.7|24113.7|0
1588315800000|2020-05-01 06:50:00|24145.2|24115.2|24125.1|24095.1|24148.4|24118.4|24123.6|24093.6|0
1588316100000|2020-05-01 06:55:00|24123.6|24093.6|24125|24095|24128.9|24098.9|24105.5|24075.5|0
1588316400000|2020-05-01 07:00:00|24126.5|24096.5|24128.8|24098.8|24149.1|24119.1|24125.6|24095.6|0
1588316700000|2020-05-01 07:05:00|24130.3|24100.3|24150.3|24120.3|24151.5|24121.5|24130.3|24100.3|0
1588317000000|2020-05-01 07:10:00|24151.8|24121.8|24138.2|24108.2|24161.6|24131.6|24135.2|24105.2|0
1588317300000|2020-05-01 07:15:00|24137.4|24107.4|24115.7|24085.7|24150.1|24120.1|24103.5|24073.5|0
1588317600000|2020-05-01 07:20:00|24114.3|24084.3|24105|24075|24127.4|24097.4|24094.4|24064.4|0
1588317900000|2020-05-01 07:25:00|24103.6|24073.6|24106.7|24076.7|24113.7|24083.7|24094.7|24064.7|0
1588318200000|2020-05-01 07:30:00|24105.2|24075.2|24072.3|24042.3|24108.1|24078.1|24072.3|24042.3|0
1588318500000|2020-05-01 07:35:00|24070.8|24040.8|24080.8|24050.8|24091.2|24061.2|24069.5|24039.5|0
1588318800000|2020-05-01 07:40:00|24081.5|24051.5|24079.2|24049.2|24086.5|24056.5|24069.3|24039.3|0
1588319100000|2020-05-01 07:45:00|24076.3|24046.3|24088.3|24058.3|24104.6|24074.6|24074.8|24044.8|0
1588319400000|2020-05-01 07:50:00|24091.2|24061.2|24105.2|24075.2|24112.5|24082.5|24088.3|24058.3|0
1588319700000|2020-05-01 07:55:00|24106.7|24076.7|24128.1|24098.1|24133.3|24103.3|24103.9|24073.9|0
1588320000000|2020-05-01 08:00:00|24131|24101|24110.5|24080.5|24135.4|24105.4|24110.5|24080.5|0
1588320300000|2020-05-01 08:05:00|24112|24082|24119|24089|24120.5|24090.5|24090|24060|0
1588320600000|2020-05-01 08:10:00|24120.5|24090.5|24126.3|24096.3|24127.8|24097.8|24111.7|24081.7|0
1588320900000|2020-05-01 08:15:00|24139.5|24109.5|24149.2|24119.2|24156.7|24126.7|24129.3|24099.3|0
1588321200000|2020-05-01 08:20:00|24150.6|24120.6|24144|24114|24166.7|24136.7|24137.4|24107.4|0
1588321500000|2020-05-01 08:25:00|24143.3|24113.3|24159|24129|24161.9|24131.9|24141.8|24111.8|0
1588321800000|2020-05-01 08:30:00|24160.4|24130.4|24162.5|24132.5|24169.5|24139.5|24154.6|24124.6|0
1588322100000|2020-05-01 08:35:00|24163.2|24133.2|24169|24139|24183.6|24153.6|24155.2|24125.2|0
1588322400000|2020-05-01 08:40:00|24169.7|24139.7|24158.7|24128.7|24170.5|24140.5|24144.1|24114.1|0
1588322700000|2020-05-01 08:45:00|24160.2|24130.2|24168.2|24138.2|24168.2|24138.2|24142.6|24112.6|0
1588323000000|2020-05-01 08:50:00|24167.5|24137.5|24176.9|24146.9|24186.9|24156.9|24164.6|24134.6|0
1588323300000|2020-05-01 08:55:00|24178.4|24148.4|24187.6|24157.6|24191.3|24161.3|24170.8|24140.8|0
1588323600000|2020-05-01 09:00:00|24189|24159|24184.8|24154.8|24195|24165|24172.9|24142.9|0
1588323900000|2020-05-01 09:05:00|24183.3|24153.3|24180.3|24150.3|24195|24165|24176.2|24146.2|0
1588324200000|2020-05-01 09:10:00|24178.9|24148.9|24169.9|24139.9|24187.7|24157.7|24167.1|24137.1|0
1588324500000|2020-05-01 09:15:00|24169.2|24139.2|24155.9|24125.9|24170.2|24140.2|24151.5|24121.5|0
1588324800000|2020-05-01 09:20:00|24154.4|24124.4|24143.6|24113.6|24154.4|24124.4|24139.2|24109.2|0
1588325100000|2020-05-01 09:25:00|24140.6|24110.6|24156.8|24126.8|24162.7|24132.7|24139.2|24109.2|0
1588325400000|2020-05-01 09:30:00|24155.3|24125.3|24138.6|24108.6|24162.7|24132.7|24127.6|24097.6|0
1588325700000|2020-05-01 09:35:00|24140|24110|24148|24118|24152.5|24122.5|24129|24099|0
1588326000000|2020-05-01 09:40:00|24146.5|24116.5|24141.2|24111.2|24151.5|24121.5|24135.4|24105.4|0
1588326300000|2020-05-01 09:45:00|24139.7|24109.7|24130.9|24100.9|24139.7|24109.7|24126.5|24096.5|0
1588326600000|2020-05-01 09:50:00|24129.5|24099.5|24155|24125|24156.4|24126.4|24129.5|24099.5|0
1588326900000|2020-05-01 09:55:00|24153.5|24123.5|24140.6|24110.6|24153.8|24123.8|24140.6|24110.6|0
1588327200000|2020-05-01 10:00:00|24139.9|24109.9|24165.9|24135.9|24168.8|24138.8|24137.7|24107.7|0
1588327500000|2020-05-01 10:05:00|24166.6|24136.6|24160|24130|24166.6|24136.6|24151.2|24121.2|0
1588327800000|2020-05-01 10:10:00|24158.6|24128.6|24175.1|24145.1|24175.1|24145.1|24158.6|24128.6|0
1588328100000|2020-05-01 10:15:00|24172.2|24142.2|24185.9|24155.9|24188.8|24158.8|24163.4|24133.4|0
1588328400000|2020-05-01 10:20:00|24187.3|24157.3|24178|24148|24187.3|24157.3|24176.5|24146.5|0
1588328700000|2020-05-01 10:25:00|24177.2|24147.2|24172.4|24142.4|24182.7|24152.7|24170.2|24140.2|0
1588329000000|2020-05-01 10:30:00|24173.9|24143.9|24179.8|24149.8|24181.2|24151.2|24172.4|24142.4|0
1588329300000|2020-05-01 10:35:00|24180.5|24150.5|24162.8|24132.8|24185.6|24155.6|24162.8|24132.8|0
1588329600000|2020-05-01 10:40:00|24161.3|24131.3|24167.2|24137.2|24170.8|24140.8|24159.9|24129.9|0
1588329900000|2020-05-01 10:45:00|24167.9|24137.9|24148.5|24118.5|24180.4|24150.4|24148.5|24118.5|0
1588330200000|2020-05-01 10:50:00|24149.2|24119.2|24151.3|24121.3|24159.9|24129.9|24143.9|24113.9|0
1588330500000|2020-05-01 10:55:00|24149.8|24119.8|24161.9|24131.9|24162.6|24132.6|24142.3|24112.3|0
1588330800000|2020-05-01 11:00:00|24160.4|24130.4|24160.3|24130.3|24167.7|24137.7|24157.4|24127.4|0
1588331100000|2020-05-01 11:05:00|24161|24131|24150|24120|24163.3|24133.3|24133.8|24103.8|0
1588331400000|2020-05-01 11:10:00|24148.5|24118.5|24143.8|24113.8|24151.5|24121.5|24138|24108|0
1588331700000|2020-05-01 11:15:00|24143.1|24113.1|24139.4|24109.4|24151.2|24121.2|24135|24105|0
1588332000000|2020-05-01 11:20:00|24138|24108|24110.5|24080.5|24140.9|24110.9|24109|24079|0
1588332300000|2020-05-01 11:25:00|24109.7|24079.7|24120.8|24090.8|24126.7|24096.7|24109|24079|0
1588332600000|2020-05-01 11:30:00|24117.9|24087.9|24128.6|24098.6|24134.4|24104.4|24107.7|24077.7|0
1588332900000|2020-05-01 11:35:00|24130.1|24100.1|24136.3|24106.3|24137.5|24107.5|24127.5|24097.5|0
1588333200000|2020-05-01 11:40:00|24135.6|24105.6|24153.9|24123.9|24159|24129|24134.9|24104.9|0
1588333500000|2020-05-01 11:45:00|24154.6|24124.6|24167.7|24137.7|24176.6|24146.6|24152.4|24122.4|0
1588333800000|2020-05-01 11:50:00|24166.3|24136.3|24166.3|24136.3|24173.6|24143.6|24160.4|24130.4|0
1588334100000|2020-05-01 11:55:00|24164.8|24134.8|24160.4|24130.4|24166.3|24136.3|24153.1|24123.1|0
1588334400000|2020-05-01 12:00:00|24161.9|24131.9|24138.4|24108.4|24163.3|24133.3|24134|24104|0
1588334700000|2020-05-01 12:05:00|24141.4|24111.4|24154.5|24124.5|24160.4|24130.4|24134|24104|0
1588335000000|2020-05-01 12:10:00|24156|24126|24148.5|24118.5|24164.6|24134.6|24147|24117|0
1588335300000|2020-05-01 12:15:00|24147|24117|24139.5|24109.5|24149.9|24119.9|24135.3|24105.3|0
1588335600000|2020-05-01 12:20:00|24140.9|24110.9|24133.9|24103.9|24151.2|24121.2|24132.5|24102.5|0
1588335900000|2020-05-01 12:25:00|24135.4|24105.4|24153|24123|24154.4|24124.4|24131|24101|0
1588336200000|2020-05-01 12:30:00|24151.5|24121.5|24155.2|24125.2|24167.8|24137.8|24147.1|24117.1|0
1588336500000|2020-05-01 12:35:00|24156.7|24126.7|24153|24123|24164|24134|24145.6|24115.6|0
1588336800000|2020-05-01 12:40:00|24155.9|24125.9|24152.1|24122.1|24161.7|24131.7|24149.9|24119.9|0
1588337100000|2020-05-01 12:45:00|24150.6|24120.6|24153.6|24123.6|24172.6|24142.6|24146.3|24116.3|0
1588337400000|2020-05-01 12:50:00|24154.3|24124.3|24155|24125|24156.5|24126.5|24140.4|24110.4|0
1588337700000|2020-05-01 12:55:00|24156.5|24126.5|24158.8|24128.8|24165.4|24135.4|24150.7|24120.7|0
1588338000000|2020-05-01 13:00:00|24159.6|24129.6|24161|24131|24162.5|24132.5|24146.3|24116.3|0
1588338300000|2020-05-01 13:05:00|24156.6|24126.6|24162.5|24132.5|24169.8|24139.8|24150.7|24120.7|0
1588338600000|2020-05-01 13:10:00|24163.9|24133.9|24185.3|24155.3|24186.7|24156.7|24159.5|24129.5|0
1588338900000|2020-05-01 13:15:00|24186|24156|24207.5|24177.5|24213.4|24183.4|24182.3|24152.3|0
1588339200000|2020-05-01 13:20:00|24209|24179|24199.4|24169.4|24221.4|24191.4|24199.4|24169.4|0
1588339500000|2020-05-01 13:25:00|24200.8|24170.8|24197.5|24167.5|24205.2|24175.2|24188.2|24158.2|0
1588339800000|2020-05-01 13:30:00|24199|24169|24234.8|24204.8|24241.5|24211.5|24179.9|24149.9|0
1588340100000|2020-05-01 13:35:00|24234.4|24204.4|24137.7|24107.7|24235.1|24205.1|24123.5|24093.5|0
1588340400000|2020-05-01 13:40:00|24135.3|24105.3|24117.4|24087.4|24149.6|24119.6|24108.9|24078.9|0
1588340700000|2020-05-01 13:45:00|24118|24088|24135.9|24105.9|24135.9|24105.9|24110.7|24080.7|0
1588341000000|2020-05-01 13:50:00|24135.6|24105.6|24085.1|24055.1|24147.3|24117.3|24083.3|24053.3|0
1588341300000|2020-05-01 13:55:00|24084.7|24054.7|24127.5|24097.5|24135.5|24105.5|24078.4|24048.4|0
1588341600000|2020-05-01 14:00:00|24151.1|24121.1|24148.6|24118.6|24179|24149|24115.9|24085.9|0
1588341900000|2020-05-01 14:05:00|24147.9|24117.9|24157.7|24127.7|24165.9|24135.9|24137.7|24107.7|0
1588342200000|2020-05-01 14:10:00|24157.5|24127.5|24140.5|24110.5|24157.7|24127.7|24119.2|24089.2|0
1588342500000|2020-05-01 14:15:00|24140.1|24110.1|24080|24050|24143.6|24113.6|24076.8|24046.8|0
1588342800000|2020-05-01 14:20:00|24082.4|24052.4|24041.9|24011.9|24084.8|24054.8|24036.8|24006.8|0
1588343100000|2020-05-01 14:25:00|24042.6|24012.6|24062.1|24032.1|24072.7|24042.7|24040.1|24010.1|0
1588343400000|2020-05-01 14:30:00|24063.5|24033.5|24077.1|24047.1|24077.1|24047.1|24045.7|24015.7|0
1588343700000|2020-05-01 14:35:00|24079.4|24049.4|24117.5|24087.5|24117.9|24087.9|24079.2|24049.2|0
1588344000000|2020-05-01 14:40:00|24117.1|24087.1|24107.7|24077.7|24131.2|24101.2|24102.3|24072.3|0
1588344300000|2020-05-01 14:45:00|24105.4|24075.4|24117.7|24087.7|24121.5|24091.5|24085.2|24055.2|0
1588344600000|2020-05-01 14:50:00|24118.2|24088.2|24133.5|24103.5|24142.8|24112.8|24115.9|24085.9|0
1588344900000|2020-05-01 14:55:00|24133.9|24103.9|24120.9|24090.9|24153.8|24123.8|24117.8|24087.8|0
1588345200000|2020-05-01 15:00:00|24120.5|24090.5|24106|24076|24120.6|24090.6|24105.3|24075.3|0
1588345500000|2020-05-01 15:05:00|24104.3|24074.3|24096|24066|24113.2|24083.2|24080.9|24050.9|0
1588345800000|2020-05-01 15:10:00|24095.7|24065.7|24094.6|24064.6|24096|24066|24066.8|24036.8|0
1588346100000|2020-05-01 15:15:00|24092.2|24062.2|24063|24033|24092.2|24062.2|24059|24029|0
1588346400000|2020-05-01 15:20:00|24062.6|24032.6|24068.4|24038.4|24078.5|24048.5|24061|24031|0
1588346700000|2020-05-01 15:25:00|24068.8|24038.8|24036.1|24006.1|24071.4|24041.4|24036.1|24006.1|0
1588347000000|2020-05-01 15:30:00|24036.5|24006.5|24029.7|23999.7|24036.5|24006.5|24021.6|23991.6|0
1588347300000|2020-05-01 15:35:00|24030.1|24000.1|24059.4|24029.4|24059.4|24029.4|24029.4|23999.4|0
1588347600000|2020-05-01 15:40:00|24059|24029|24040.7|24010.7|24059|24029|24037.8|24007.8|0
1588347900000|2020-05-01 15:45:00|24040.9|24010.9|23987.9|23957.9|24041.3|24011.3|23987.4|23957.4|0
1588348200000|2020-05-01 15:50:00|23987.7|23957.7|23918.5|23888.5|23987.9|23957.9|23914.4|23884.4|0
1588348500000|2020-05-01 15:55:00|23919.2|23889.2|23895.2|23865.2|23932.2|23902.2|23884|23854|0
1588348800000|2020-05-01 16:00:00|23894.1|23864.1|23858.6|23828.6|23894.5|23864.5|23854.6|23824.6|0
1588349100000|2020-05-01 16:05:00|23858.2|23828.2|23871.7|23841.7|23888.7|23858.7|23857.9|23827.9|0
1588349400000|2020-05-01 16:10:00|23871.3|23841.3|23928.9|23898.9|23931.2|23901.2|23871.3|23841.3|0
1588349700000|2020-05-01 16:15:00|23926.5|23896.5|23899.8|23869.8|23926.9|23896.9|23896.7|23866.7|0
1588350000000|2020-05-01 16:20:00|23900.6|23870.6|23894.4|23864.4|23918.2|23888.2|23893.6|23863.6|0
1588350300000|2020-05-01 16:25:00|23894|23864|23855.6|23825.6|23897.8|23867.8|23855.6|23825.6|0
1588350600000|2020-05-01 16:30:00|23856|23826|23888.5|23858.5|23894.9|23864.9|23815.6|23785.6|0
1588350900000|2020-05-01 16:35:00|23888.9|23858.9|23851.4|23821.4|23888.9|23858.9|23834.9|23804.9|0
1588351200000|2020-05-01 16:40:00|23851.1|23821.1|23813.9|23783.9|23867.7|23837.7|23813.9|23783.9|0
1588351500000|2020-05-01 16:45:00|23814.1|23784.1|23835.3|23805.3|23841.7|23811.7|23810|23780|0
1588351800000|2020-05-01 16:50:00|23835.5|23805.5|23848.3|23818.3|23853.4|23823.4|23831|23801|0
1588352100000|2020-05-01 16:55:00|23848.6|23818.6|23835.4|23805.4|23858.7|23828.7|23835.4|23805.4|0
1588352400000|2020-05-01 17:00:00|23835.8|23805.8|23846.9|23816.9|23873|23843|23829|23799|0
1588352700000|2020-05-01 17:05:00|23849.3|23819.3|23831.6|23801.6|23849.8|23819.8|23831.6|23801.6|0
1588353000000|2020-05-01 17:10:00|23831.9|23801.9|23814.4|23784.4|23839.4|23809.4|23807.7|23777.7|0
1588353300000|2020-05-01 17:15:00|23814.7|23784.7|23787.4|23757.4|23814.7|23784.7|23777.3|23747.3|0
1588353600000|2020-05-01 17:20:00|23785|23755|23790.7|23760.7|23795.5|23765.5|23784.6|23754.6|0
1588353900000|2020-05-01 17:25:00|23788.4|23758.4|23788.9|23758.9|23797.3|23767.3|23780.2|23750.2|0
1588354200000|2020-05-01 17:30:00|23789.3|23759.3|23767.6|23737.6|23805.5|23775.5|23767.6|23737.6|0
1588354500000|2020-05-01 17:35:00|23767.2|23737.2|23750.6|23720.6|23783.3|23753.3|23750.3|23720.3|0
1588354800000|2020-05-01 17:40:00|23751|23721|23759.7|23729.7|23765.6|23735.6|23747.5|23717.5|0
1588355100000|2020-05-01 17:45:00|23759.8|23729.8|23767.2|23737.2|23768|23738|23736.8|23706.8|0
1588355400000|2020-05-01 17:50:00|23766.9|23736.9|23743.5|23713.5|23768|23738|23736.1|23706.1|0
1588355700000|2020-05-01 17:55:00|23743.8|23713.8|23750.9|23720.9|23750.9|23720.9|23729.6|23699.6|0
1588356000000|2020-05-01 18:00:00|23750.5|23720.5|23769.6|23739.6|23772.7|23742.7|23731.5|23701.5|0
1588356300000|2020-05-01 18:05:00|23769.2|23739.2|23768.1|23738.1|23781.1|23751.1|23768.1|23738.1|0
1588356600000|2020-05-01 18:10:00|23767.7|23737.7|23742.3|23712.3|23773.2|23743.2|23742.3|23712.3|0
1588356900000|2020-05-01 18:15:00|23742.7|23712.7|23760.9|23730.9|23760.9|23730.9|23735.7|23705.7|0
1588357200000|2020-05-01 18:20:00|23761.3|23731.3|23784.2|23754.2|23788.9|23758.9|23760.9|23730.9|0
1588357500000|2020-05-01 18:25:00|23784.5|23754.5|23798.7|23768.7|23805.8|23775.8|23781.4|23751.4|0
1588357800000|2020-05-01 18:30:00|23798.9|23768.9|23763|23733|23798.9|23768.9|23761|23731|0
1588358100000|2020-05-01 18:35:00|23763.4|23733.4|23764.3|23734.3|23780.2|23750.2|23761.5|23731.5|0
1588358400000|2020-05-01 18:40:00|23763.9|23733.9|23719.6|23689.6|23766.1|23736.1|23716.9|23686.9|0
1588358700000|2020-05-01 18:45:00|23719.4|23689.4|23726.1|23696.1|23731.1|23701.1|23719.3|23689.3|0
1588359000000|2020-05-01 18:50:00|23725.8|23695.8|23716.8|23686.8|23725.8|23695.8|23701.3|23671.3|0
1588359300000|2020-05-01 18:55:00|23717.5|23687.5|23713.5|23683.5|23726.8|23696.8|23710|23680|0
1588359600000|2020-05-01 19:00:00|23713.8|23683.8|23701.3|23671.3|23733.8|23703.8|23700.4|23670.4|0
1588359900000|2020-05-01 19:05:00|23701.5|23671.5|23714.1|23684.1|23717.2|23687.2|23696.6|23666.6|0
1588360200000|2020-05-01 19:10:00|23714.3|23684.3|23736.9|23706.9|23737.3|23707.3|23707.5|23677.5|0
1588360500000|2020-05-01 19:15:00|23736.6|23706.6|23735.3|23705.3|23772.4|23742.4|23734|23704|0
1588360800000|2020-05-01 19:20:00|23735.1|23705.1|23711.9|23681.9|23744.3|23714.3|23711.9|23681.9|0
1588361100000|2020-05-01 19:25:00|23712.5|23682.5|23717.5|23687.5|23718.2|23688.2|23704.1|23674.1|0
1588361400000|2020-05-01 19:30:00|23717.9|23687.9|23720.1|23690.1|23739.4|23709.4|23697.7|23667.7|0
1588361700000|2020-05-01 19:35:00|23719.7|23689.7|23747.5|23717.5|23748.3|23718.3|23715.3|23685.3|0
1588362000000|2020-05-01 19:40:00|23747.9|23717.9|23729.4|23699.4|23756.4|23726.4|23724.7|23694.7|0
1588362300000|2020-05-01 19:45:00|23729|23699|23749.8|23719.8|23751.3|23721.3|23717.3|23687.3|0
1588362600000|2020-05-01 19:50:00|23747.4|23717.4|23703.7|23673.7|23747.4|23717.4|23691.4|23661.4|0
1588362900000|2020-05-01 19:55:00|23704.4|23674.4|23704.3|23674.3|23708.2|23678.2|23658.6|23628.6|0
1588363200000|2020-05-01 20:00:00|23710.1|23680.1|23692.8|23662.8|23720.3|23690.3|23692.8|23662.8|0
1588363500000|2020-05-01 20:05:00|23694.3|23664.3|23699.9|23669.9|23701.4|23671.4|23691.3|23661.3|0
1588363800000|2020-05-01 20:10:00|23698.4|23668.4|23689.2|23659.2|23699.9|23669.9|23687.5|23657.5|0
1588364100000|2020-05-01 20:15:00|23688.4|23658.4|23688|23658|23691|23661|23686.3|23656.3|0
1588364400000|2020-05-01 20:20:00|23688.2|23658.2|23687.2|23657.2|23689.8|23659.8|23687.2|23657.2|0
1588364700000|2020-05-01 20:25:00|23687.4|23657.4|23686.3|23656.3|23687.8|23657.8|23685|23655|0
1588365000000|2020-05-01 20:30:00|23684.6|23654.6|23674.3|23644.3|23686|23656|23671.4|23641.4|0
1588365300000|2020-05-01 20:35:00|23675.8|23645.8|23667.2|23637.2|23675.8|23645.8|23662.9|23632.9|0
1588365600000|2020-05-01 20:40:00|23668.7|23638.7|23663|23633|23670.2|23640.2|23659.8|23629.8|0
1588365900000|2020-05-01 20:45:00|23664.5|23634.5|23668.5|23638.5|23670|23640|23661.6|23631.6|0
1588366200000|2020-05-01 20:50:00|23670|23640|23671.4|23641.4|23672.9|23642.9|23664.1|23634.1|0
1588366500000|2020-05-01 20:55:00|23670|23640|23670|23640|23686.4|23656.4|23666.5|23636.5|0
1588543200000|2020-05-03 22:00:00|23519.4|23489.4|23548|23518|23564.1|23534.1|23519.4|23489.4|0
1588543500000|2020-05-03 22:05:00|23549.4|23519.4|23592.9|23562.9|23605.8|23575.8|23549.4|23519.4|0
1588543800000|2020-05-03 22:10:00|23592.2|23562.2|23595.3|23565.3|23616.3|23586.3|23578.8|23548.8|0
1588544100000|2020-05-03 22:15:00|23596.1|23566.1|23581.9|23551.9|23600.5|23570.5|23566.5|23536.5|0
1588544400000|2020-05-03 22:20:00|23580.4|23550.4|23569|23539|23584.7|23554.7|23558.7|23528.7|0
1588544700000|2020-05-03 22:25:00|23570.4|23540.4|23557.7|23527.7|23579.5|23549.5|23540.2|23510.2|0
1588545000000|2020-05-03 22:30:00|23556.9|23526.9|23563|23533|23574.5|23544.5|23551|23521|0
1588545300000|2020-05-03 22:35:00|23564.5|23534.5|23535.1|23505.1|23564.5|23534.5|23526.9|23496.9|0
1588545600000|2020-05-03 22:40:00|23535.8|23505.8|23622.7|23592.7|23642.2|23612.2|23535.8|23505.8|0
1588545900000|2020-05-03 22:45:00|23623.4|23593.4|23674.9|23644.9|23679.3|23649.3|23622.7|23592.7|0
1588546200000|2020-05-03 22:50:00|23675.6|23645.6|23671.5|23641.5|23679.6|23649.6|23657|23627|0
1588546500000|2020-05-03 22:55:00|23670.8|23640.8|23683.1|23653.1|23686|23656|23662|23632|0
1588546800000|2020-05-03 23:00:00|23684.5|23654.5|23681.3|23651.3|23702.1|23672.1|23678.4|23648.4|0
1588547100000|2020-05-03 23:05:00|23679.9|23649.9|23682.5|23652.5|23693.7|23663.7|23654.9|23624.9|0
1588547400000|2020-05-03 23:10:00|23681.8|23651.8|23693.9|23663.9|23699|23669|23670.1|23640.1|0
1588547700000|2020-05-03 23:15:00|23695.4|23665.4|23698.9|23668.9|23708.6|23678.6|23689.5|23659.5|0
1588548000000|2020-05-03 23:20:00|23698.1|23668.1|23702.8|23672.8|23704.3|23674.3|23688.9|23658.9|0
1588548300000|2020-05-03 23:25:00|23701.4|23671.4|23699.5|23669.5|23708.7|23678.7|23693.4|23663.4|0
1588548600000|2020-05-03 23:30:00|23700.2|23670.2|23655.6|23625.6|23700.9|23670.9|23655.6|23625.6|0
1588548900000|2020-05-03 23:35:00|23654.9|23624.9|23658|23628|23658|23628|23639.3|23609.3|0
1588549200000|2020-05-03 23:40:00|23657.2|23627.2|23641.2|23611.2|23658|23628|23628|23598|0
1588549500000|2020-05-03 23:45:00|23641.9|23611.9|23646.1|23616.1|23650|23620|23629.5|23599.5|0
1588549800000|2020-05-03 23:50:00|23644.6|23614.6|23642.5|23612.5|23648.2|23618.2|23638.1|23608.1|0
1588550100000|2020-05-03 23:55:00|23641.7|23611.7|23651.1|23621.1|23655.7|23625.7|23641.7|23611.7|0
1588550400000|2020-05-04 00:00:00|23654.1|23624.1|23668.9|23638.9|23681.8|23651.8|23651.1|23621.1|0
1588550700000|2020-05-04 00:05:00|23669.3|23639.3|23667.1|23637.1|23678.6|23648.6|23661.2|23631.2|0
1588551000000|2020-05-04 00:10:00|23667.8|23637.8|23669.2|23639.2|23680.7|23650.7|23659.6|23629.6|0
1588551300000|2020-05-04 00:15:00|23670.7|23640.7|23670.2|23640.2|23691.5|23661.5|23651.2|23621.2|0
1588551600000|2020-05-04 00:20:00|23672.3|23642.3|23650.9|23620.9|23674.4|23644.4|23644.7|23614.7|0
1588551900000|2020-05-04 00:25:00|23651.2|23621.2|23640.5|23610.5|23660.5|23630.5|23633.6|23603.6|0
1588552200000|2020-05-04 00:30:00|23641.2|23611.2|23635.2|23605.2|23667.5|23637.5|23634.5|23604.5|0
1588552500000|2020-05-04 00:35:00|23634.5|23604.5|23645|23615|23653.5|23623.5|23631.9|23601.9|0
1588552800000|2020-05-04 00:40:00|23645.4|23615.4|23652.7|23622.7|23674.2|23644.2|23638.1|23608.1|0
1588553100000|2020-05-04 00:45:00|23653.4|23623.4|23737.6|23707.6|23737.6|23707.6|23649.9|23619.9|0
1588553400000|2020-05-04 00:50:00|23736.1|23706.1|23691.8|23661.8|23736.5|23706.5|23683.7|23653.7|0
1588553700000|2020-05-04 00:55:00|23691.4|23661.4|23743.3|23713.3|23757.7|23727.7|23678.6|23648.6|0
1588554000000|2020-05-04 01:00:00|23744.1|23714.1|23790.2|23760.2|23798.1|23768.1|23744.1|23714.1|0
1588554300000|2020-05-04 01:05:00|23791|23761|23918.2|23888.2|23923.8|23893.8|23790.2|23760.2|0
1588554600000|2020-05-04 01:10:00|23918.5|23888.5|23740.4|23710.4|23918.5|23888.5|23725.9|23695.9|0
1588554900000|2020-05-04 01:15:00|23774|23744|23838.7|23833.7|23844.2|23839.2|23703.2|23698.2|5480
1588555200000|2020-05-04 01:20:00|23839.2|23834.2|23740.7|23735.7|23840.7|23835.7|23733.2|23728.2|2694
1588555500000|2020-05-04 01:25:00|23742.2|23737.2|23764.7|23759.7|23773.2|23768.2|23735.7|23730.7|1976
1588555800000|2020-05-04 01:30:00|23763.2|23758.2|23794.7|23789.7|23838.2|23833.2|23755.2|23750.2|5597
1588556100000|2020-05-04 01:35:00|23794.2|23789.2|23797.2|23792.2|23819.2|23814.2|23735.2|23730.2|4198
1588556400000|2020-05-04 01:40:00|23796.7|23791.7|23680.2|23675.2|23811.7|23806.7|23664.7|23659.7|5245
1588556700000|2020-05-04 01:45:00|23680.7|23675.7|23692.7|23687.7|23703.7|23698.7|23633.2|23628.2|4371
1588557000000|2020-05-04 01:50:00|23691.7|23686.7|23748.7|23743.7|23753.7|23748.7|23666.2|23661.2|3020
1588557300000|2020-05-04 01:55:00|23750.7|23745.7|23762.7|23757.7|23784.7|23779.7|23723.7|23718.7|2331
1588557600000|2020-05-04 02:00:00|23762.2|23757.2|23804.7|23799.7|23812.2|23807.2|23741.2|23736.2|2416
1588557900000|2020-05-04 02:05:00|23805.2|23800.2|23774.7|23769.7|23806.7|23801.7|23758.2|23753.2|1761
1588558200000|2020-05-04 02:10:00|23774.2|23769.2|23724.7|23719.7|23774.2|23769.2|23718.7|23713.7|1627
1588558500000|2020-05-04 02:15:00|23725.7|23720.7|23741.2|23736.2|23754.7|23749.7|23697.2|23692.2|1870
1588558800000|2020-05-04 02:20:00|23741.7|23736.7|23689.2|23684.2|23756.7|23751.7|23687.2|23682.2|1663
1588559100000|2020-05-04 02:25:00|23689.7|23684.7|23684.7|23679.7|23712.7|23707.7|23668.2|23663.2|1496
1588559400000|2020-05-04 02:30:00|23684.2|23679.2|23714.7|23709.7|23717.2|23712.2|23663.2|23658.2|1701
1588559700000|2020-05-04 02:35:00|23715.2|23710.2|23727.7|23722.7|23732.7|23727.7|23688.7|23683.7|1306
1588560000000|2020-05-04 02:40:00|23728.7|23723.7|23746.7|23741.7|23753.2|23748.2|23715.2|23710.2|1098
1588560300000|2020-05-04 02:45:00|23746.2|23741.2|23703.7|23698.7|23748.7|23743.7|23703.7|23698.7|923
1588560600000|2020-05-04 02:50:00|23703.2|23698.2|23681.7|23676.7|23711.2|23706.2|23674.7|23669.7|1144
1588560900000|2020-05-04 02:55:00|23681.2|23676.2|23662.7|23657.7|23691.7|23686.7|23660.2|23655.2|1208
1588561200000|2020-05-04 03:00:00|23662.2|23657.2|23685.2|23680.2|23687.7|23682.7|23654.7|23649.7|1228
1588561500000|2020-05-04 03:05:00|23684.7|23679.7|23708.2|23703.2|23741.7|23736.7|23673.7|23668.7|1615
1588561800000|2020-05-04 03:10:00|23706.2|23701.2|23682.7|23677.7|23718.2|23713.2|23675.2|23670.2|832
1588562100000|2020-05-04 03:15:00|23681.7|23676.7|23679.2|23674.2|23690.2|23685.2|23672.2|23667.2|650
1588562400000|2020-05-04 03:20:00|23680.7|23675.7|23665.7|23660.7|23683.7|23678.7|23640.2|23635.2|1430
1588562700000|2020-05-04 03:25:00|23664.7|23659.7|23646.7|23641.7|23668.2|23663.2|23641.2|23636.2|761
1588563000000|2020-05-04 03:30:00|23646.2|23641.2|23651.7|23646.7|23669.2|23664.2|23639.7|23634.7|983
1588563300000|2020-05-04 03:35:00|23650.7|23645.7|23669.7|23664.7|23671.2|23666.2|23635.2|23630.2|1117
1588563600000|2020-05-04 03:40:00|23670.2|23665.2|23665.2|23660.2|23671.2|23666.2|23655.2|23650.2|723
1588563900000|2020-05-04 03:45:00|23663.2|23658.2|23671.2|23666.2|23687.2|23682.2|23662.7|23657.7|668
1588564200000|2020-05-04 03:50:00|23672.2|23667.2|23647.7|23642.7|23673.7|23668.7|23644.7|23639.7|1231
1588564500000|2020-05-04 03:55:00|23646.7|23641.7|23651.2|23646.2|23654.2|23649.2|23645.2|23640.2|561
1588564800000|2020-05-04 04:00:00|23669.4|23639.4|23664.9|23634.9|23669.4|23639.4|23652.5|23622.5|7
1588565100000|2020-05-04 04:05:00|23660.7|23630.7|23673.6|23643.6|23685.2|23655.2|23660.7|23630.7|0
1588565400000|2020-05-04 04:10:00|23674.3|23644.3|23661.7|23631.7|23674.3|23644.3|23659.2|23629.2|0
1588565700000|2020-05-04 04:15:00|23661.3|23631.3|23640.5|23610.5|23661.3|23631.3|23633.4|23603.4|0
1588566000000|2020-05-04 04:20:00|23639.8|23609.8|23636.2|23606.2|23641.8|23611.8|23632.3|23602.3|0
1588566300000|2020-05-04 04:25:00|23635.8|23605.8|23600.1|23570.1|23654.1|23624.1|23600.1|23570.1|0
1588566600000|2020-05-04 04:30:00|23599.3|23569.3|23613|23583|23627|23597|23596.4|23566.4|0
1588566900000|2020-05-04 04:35:00|23613.2|23583.2|23627.5|23597.5|23629|23599|23610.4|23580.4|0
1588567200000|2020-05-04 04:40:00|23628.3|23598.3|23644.4|23614.4|23644.4|23614.4|23627.5|23597.5|0
1588567500000|2020-05-04 04:45:00|23644.7|23614.7|23660.9|23630.9|23660.9|23630.9|23639.1|23609.1|0
1588567800000|2020-05-04 04:50:00|23658.8|23628.8|23633.5|23603.5|23658.8|23628.8|23629.6|23599.6|0
1588568100000|2020-05-04 04:55:00|23633.9|23603.9|23637.4|23607.4|23653.8|23623.8|23631.8|23601.8|112
1588568400000|2020-05-04 05:00:00|23627.2|23622.2|23637.2|23632.2|23643.7|23638.7|23603.7|23598.7|2499
1588568700000|2020-05-04 05:05:00|23637.7|23632.7|23619.2|23614.2|23641.2|23636.2|23607.7|23602.7|1132
1588569000000|2020-05-04 05:10:00|23618.7|23613.7|23635.2|23630.2|23645.2|23640.2|23615.2|23610.2|1259
1588569300000|2020-05-04 05:15:00|23635.7|23630.7|23667.2|23662.2|23670.7|23665.7|23625.2|23620.2|1353
1588569600000|2020-05-04 05:20:00|23667.7|23662.7|23651.7|23646.7|23674.2|23669.2|23646.7|23641.7|825
1588569900000|2020-05-04 05:25:00|23652.2|23647.2|23670.2|23665.2|23675.7|23670.7|23642.2|23637.2|927
1588570200000|2020-05-04 05:30:00|23670.7|23665.7|23635.7|23630.7|23674.2|23669.2|23631.7|23626.7|814
1588570500000|2020-05-04 05:35:00|23636.2|23631.2|23638.7|23633.7|23647.7|23642.7|23616.7|23611.7|988
1588570800000|2020-05-04 05:40:00|23640.2|23635.2|23634.2|23629.2|23641.2|23636.2|23626.7|23621.7|616
1588571100000|2020-05-04 05:45:00|23632.2|23627.2|23655.7|23650.7|23660.2|23655.2|23630.7|23625.7|700
1588571400000|2020-05-04 05:50:00|23655.2|23650.2|23624.7|23619.7|23661.7|23656.7|23624.7|23619.7|742
1588571700000|2020-05-04 05:55:00|23624.2|23619.2|23618.7|23613.7|23624.2|23619.2|23596.7|23591.7|1484
1588572000000|2020-05-04 06:00:00|23618.2|23613.2|23595.7|23590.7|23634.7|23629.7|23582.2|23577.2|1825
1588572300000|2020-05-04 06:05:00|23596.2|23591.2|23622.7|23617.7|23632.2|23627.2|23589.2|23584.2|1251
1588572600000|2020-05-04 06:10:00|23623.7|23618.7|23638.7|23633.7|23641.7|23636.7|23618.2|23613.2|831
1588572900000|2020-05-04 06:15:00|23637.7|23632.7|23610.7|23605.7|23639.7|23634.7|23606.2|23601.2|734
1588573200000|2020-05-04 06:20:00|23610.2|23605.2|23613.7|23608.7|23632.2|23627.2|23604.7|23599.7|866
1588573500000|2020-05-04 06:25:00|23614.2|23609.2|23616.7|23611.7|23619.2|23614.2|23601.7|23596.7|642
1588573800000|2020-05-04 06:30:00|23616.2|23611.2|23612.7|23607.7|23618.7|23613.7|23598.2|23593.2|814
1588574100000|2020-05-04 06:35:00|23612.2|23607.2|23643.2|23638.2|23643.2|23638.2|23612.2|23607.2|1452
1588574400000|2020-05-04 06:40:00|23642.7|23637.7|23629.2|23624.2|23648.2|23643.2|23622.7|23617.7|903
1588574700000|2020-05-04 06:45:00|23631.2|23626.2|23642.7|23637.7|23655.7|23650.7|23631.2|23626.2|1150
1588575000000|2020-05-04 06:50:00|23643.7|23638.7|23633.7|23628.7|23654.2|23649.2|23631.2|23626.2|684
1588575300000|2020-05-04 06:55:00|23632.7|23627.7|23635.7|23630.7|23643.2|23638.2|23627.2|23622.2|716
1588575600000|2020-05-04 07:00:00|23636.2|23631.2|23613.7|23608.7|23652.2|23647.2|23600.7|23595.7|1665
1588575900000|2020-05-04 07:05:00|23615.2|23610.2|23618.2|23613.2|23628.7|23623.7|23607.7|23602.7|821
1588576200000|2020-05-04 07:10:00|23618.7|23613.7|23608.2|23603.2|23619.2|23614.2|23599.2|23594.2|808
1588576500000|2020-05-04 07:15:00|23607.7|23602.7|23591.7|23586.7|23614.2|23609.2|23588.2|23583.2|939
1588576800000|2020-05-04 07:20:00|23591.2|23586.2|23574.2|23569.2|23598.7|23593.7|23558.7|23553.7|1891
1588577100000|2020-05-04 07:25:00|23573.7|23568.7|23555.7|23550.7|23576.7|23571.7|23555.7|23550.7|1148
1588577400000|2020-05-04 07:30:00|23556.7|23551.7|23586.7|23581.7|23590.2|23585.2|23553.7|23548.7|1052
1588577700000|2020-05-04 07:35:00|23586.2|23581.2|23591.7|23586.7|23595.7|23590.7|23577.2|23572.2|838
1588578000000|2020-05-04 07:40:00|23592.2|23587.2|23589.2|23584.2|23602.2|23597.2|23583.7|23578.7|842
1588578300000|2020-05-04 07:45:00|23588.7|23583.7|23572.7|23567.7|23603.7|23598.7|23572.7|23567.7|1070
1588578600000|2020-05-04 07:50:00|23572.2|23567.2|23543.2|23538.2|23573.2|23568.2|23535.7|23530.7|1759
1588578900000|2020-05-04 07:55:00|23542.7|23537.7|23541.7|23536.7|23565.2|23560.2|23536.7|23531.7|1806
1588579200000|2020-05-04 08:00:00|23538.1|23533.1|23577.1|23572.1|23577.6|23572.6|23524.1|23519.1|2033
1588579500000|2020-05-04 08:05:00|23576.6|23571.6|23507.1|23502.1|23593.6|23588.6|23500.1|23495.1|3471
1588579800000|2020-05-04 08:10:00|23509.1|23504.1|23521.6|23516.6|23529.6|23524.6|23507.1|23502.1|1090
1588580100000|2020-05-04 08:15:00|23505.6|23500.6|23437.1|23432.1|23510.1|23505.1|23433.1|23428.1|1626
1588580400000|2020-05-04 08:20:00|23438.6|23433.6|23419.1|23414.1|23445.6|23440.6|23418.6|23413.6|1603
1588580700000|2020-05-04 08:25:00|23419.6|23414.6|23482.1|23477.1|23483.1|23478.1|23418.6|23413.6|1918
1588581000000|2020-05-04 08:30:00|23496.2|23466.2|23433.8|23403.8|23497.5|23467.5|23432.5|23402.5|3
1588581300000|2020-05-04 08:35:00|23433.4|23403.4|23426.2|23396.2|23433.8|23403.8|23409.1|23379.1|0
1588581600000|2020-05-04 08:40:00|23422.1|23392.1|23455.7|23425.7|23468.4|23438.4|23422|23392|0
1588581900000|2020-05-04 08:45:00|23459.9|23429.9|23459.9|23429.9|23491|23461|23458.5|23428.5|0
1588582200000|2020-05-04 08:50:00|23460.3|23430.3|23434.8|23404.8|23468.5|23438.5|23423.4|23393.4|0
1588582500000|2020-05-04 08:55:00|23434.4|23404.4|23419.5|23389.5|23441.3|23411.3|23417.5|23387.5|0
1588582800000|2020-05-04 09:00:00|23420.2|23390.2|23379.7|23349.7|23420.9|23390.9|23379.7|23349.7|0
1588583100000|2020-05-04 09:05:00|23379.3|23349.3|23395.3|23365.3|23412.8|23382.8|23379.3|23349.3|0
1588583400000|2020-05-04 09:10:00|23394.6|23364.6|23391.1|23361.1|23397.4|23367.4|23376.3|23346.3|0
1588583700000|2020-05-04 09:15:00|23408.1|23400.1|23389.1|23381.1|23413.6|23405.6|23378.6|23370.6|1764
1588584000000|2020-05-04 09:20:00|23385.1|23377.1|23384.6|23376.6|23405.1|23397.1|23380.6|23372.6|253
1588584300000|2020-05-04 09:25:00|23385.1|23377.1|23370.1|23362.1|23392.1|23384.1|23357.1|23349.1|250
1588584600000|2020-05-04 09:30:00|23369.6|23361.6|23373.1|23365.1|23382.1|23374.1|23364.6|23356.6|221
1588584900000|2020-05-04 09:35:00|23372.1|23364.1|23379.6|23371.6|23391.6|23383.6|23368.6|23360.6|133
1588585200000|2020-05-04 09:40:00|23382.1|23374.1|23401.6|23393.6|23404.6|23396.6|23381.1|23373.1|241
1588585500000|2020-05-04 09:45:00|23401.1|23393.1|23410.6|23402.6|23412.1|23404.1|23394.6|23386.6|170
1588585800000|2020-05-04 09:50:00|23412.1|23404.1|23421.6|23413.6|23425.6|23417.6|23408.6|23400.6|179
1588586100000|2020-05-04 09:55:00|23420.1|23412.1|23424.6|23416.6|23437.6|23429.6|23410.1|23402.1|239
1588586400000|2020-05-04 10:00:00|23425.1|23417.1|23402.6|23394.6|23427.1|23419.1|23399.6|23391.6|201
1588586700000|2020-05-04 10:05:00|23403.1|23395.1|23410.6|23402.6|23416.6|23408.6|23402.1|23394.1|123
1588587000000|2020-05-04 10:10:00|23410.1|23402.1|23431.1|23423.1|23431.1|23423.1|23408.6|23400.6|104
1588587300000|2020-05-04 10:15:00|23431.6|23423.6|23451.1|23443.1|23451.6|23443.6|23430.6|23422.6|157
1588587600000|2020-05-04 10:20:00|23451.6|23443.6|23439.1|23431.1|23457.6|23449.6|23438.6|23430.6|162
1588587900000|2020-05-04 10:25:00|23440.1|23432.1|23438.6|23430.6|23442.6|23434.6|23430.1|23422.1|78
1588588200000|2020-05-04 10:30:00|23440.1|23432.1|23443.1|23435.1|23446.6|23438.6|23432.1|23424.1|100
1588588500000|2020-05-04 10:35:00|23443.6|23435.6|23439.6|23431.6|23446.6|23438.6|23432.1|23424.1|79
1588588800000|2020-05-04 10:40:00|23440.1|23432.1|23460.1|23452.1|23464.1|23456.1|23438.6|23430.6|162
1588589100000|2020-05-04 10:45:00|23459.6|23451.6|23453.6|23445.6|23464.1|23456.1|23450.6|23442.6|155
1588589400000|2020-05-04 10:50:00|23454.1|23446.1|23444.6|23436.6|23457.1|23449.1|23443.6|23435.6|89
1588589700000|2020-05-04 10:55:00|23445.1|23437.1|23450.6|23442.6|23453.6|23445.6|23439.1|23431.1|79
1588590000000|2020-05-04 11:00:00|23449.6|23441.6|23442.6|23434.6|23452.1|23444.1|23439.6|23431.6|85
1588590300000|2020-05-04 11:05:00|23443.1|23435.1|23443.6|23435.6|23455.1|23447.1|23439.1|23431.1|79
1588590600000|2020-05-04 11:10:00|23443.1|23435.1|23449.1|23441.1|23449.6|23441.6|23434.1|23426.1|167
1588590900000|2020-05-04 11:15:00|23448.6|23440.6|23454.6|23446.6|23457.1|23449.1|23437.1|23429.1|111
1588591200000|2020-05-04 11:20:00|23454.1|23446.1|23439.1|23431.1|23459.1|23451.1|23437.6|23429.6|129
1588591500000|2020-05-04 11:25:00|23439.6|23431.6|23460.6|23452.6|23464.1|23456.1|23439.1|23431.1|97
1588591800000|2020-05-04 11:30:00|23461.1|23453.1|23465.1|23457.1|23467.6|23459.6|23458.6|23450.6|88
1588592100000|2020-05-04 11:35:00|23464.6|23456.6|23476.1|23468.1|23481.1|23473.1|23464.6|23456.6|214
1588592400000|2020-05-04 11:40:00|23476.6|23468.6|23464.1|23456.1|23480.1|23472.1|23460.1|23452.1|189
1588592700000|2020-05-04 11:45:00|23464.6|23456.6|23479.6|23471.6|23483.6|23475.6|23464.6|23456.6|184
1588593000000|2020-05-04 11:50:00|23479.1|23471.1|23501.6|23493.6|23506.6|23498.6|23473.1|23465.1|347
1588593300000|2020-05-04 11:55:00|23502.1|23494.1|23490.1|23482.1|23509.1|23501.1|23490.1|23482.1|242
1588593600000|2020-05-04 12:00:00|23488.6|23480.6|23486.6|23478.6|23489.6|23481.6|23480.1|23472.1|209
1588593900000|2020-05-04 12:05:00|23486.1|23478.1|23501.1|23493.1|23503.1|23495.1|23479.6|23471.6|157
1588594200000|2020-05-04 12:10:00|23502.1|23494.1|23518.6|23510.6|23524.1|23516.1|23499.6|23491.6|261
1588594500000|2020-05-04 12:15:00|23519.1|23511.1|23505.6|23497.6|23527.6|23519.6|23505.6|23497.6|175
1588594800000|2020-05-04 12:20:00|23505.1|23497.1|23515.6|23507.6|23519.6|23511.6|23503.1|23495.1|153
1588595100000|2020-05-04 12:25:00|23515.1|23507.1|23530.1|23522.1|23531.6|23523.6|23513.6|23505.6|197
1588595400000|2020-05-04 12:30:00|23530.6|23522.6|23525.1|23517.1|23537.6|23529.6|23523.6|23515.6|158
1588595700000|2020-05-04 12:35:00|23525.6|23517.6|23503.6|23495.6|23527.1|23519.1|23503.6|23495.6|206
1588596000000|2020-05-04 12:40:00|23504.1|23496.1|23498.1|23490.1|23514.1|23506.1|23494.6|23486.6|217
1588596300000|2020-05-04 12:45:00|23498.6|23490.6|23476.1|23468.1|23498.6|23490.6|23469.1|23461.1|288
1588596600000|2020-05-04 12:50:00|23475.6|23467.6|23468.6|23460.6|23486.6|23478.6|23468.1|23460.1|145
1588596900000|2020-05-04 12:55:00|23469.1|23461.1|23475.1|23467.1|23481.1|23473.1|23468.6|23460.6|129
1588597200000|2020-05-04 13:00:00|23475.6|23467.6|23452.6|23444.6|23475.6|23467.6|23450.1|23442.1|185
1588597500000|2020-05-04 13:05:00|23453.6|23445.6|23443.6|23435.6|23457.6|23449.6|23439.6|23431.6|166
1588597800000|2020-05-04 13:10:00|23444.1|23436.1|23463.1|23455.1|23469.6|23461.6|23444.1|23436.1|177
1588598100000|2020-05-04 13:15:00|23463.6|23455.6|23455.1|23447.1|23469.1|23461.1|23449.1|23441.1|265
1588598400000|2020-05-04 13:20:00|23454.6|23446.6|23475.1|23467.1|23476.6|23468.6|23451.1|23443.1|115
1588598700000|2020-05-04 13:25:00|23474.6|23466.6|23463.1|23455.1|23480.1|23472.1|23453.6|23445.6|138
1588599000000|2020-05-04 13:30:00|23466.1|23458.1|23423.6|23415.6|23483.1|23475.1|23417.6|23409.6|517
1588599300000|2020-05-04 13:35:00|23423.1|23415.1|23410.6|23402.6|23425.1|23417.1|23401.1|23393.1|488
1588599600000|2020-05-04 13:40:00|23409.1|23401.1|23418.6|23410.6|23423.6|23415.6|23399.1|23391.1|333
1588599900000|2020-05-04 13:45:00|23418.1|23410.1|23430.6|23422.6|23433.1|23425.1|23405.6|23397.6|423
1588600200000|2020-05-04 13:50:00|23430.1|23422.1|23452.6|23444.6|23458.6|23450.6|23422.1|23414.1|368
1588600500000|2020-05-04 13:55:00|23453.1|23445.1|23440.6|23432.6|23462.1|23454.1|23440.6|23432.6|232
1588600800000|2020-05-04 14:00:00|23440.1|23432.1|23484.6|23476.6|23486.1|23478.1|23436.6|23428.6|472
1588601100000|2020-05-04 14:05:00|23485.1|23477.1|23472.6|23464.6|23496.6|23488.6|23470.6|23462.6|388
1588601400000|2020-05-04 14:10:00|23471.6|23463.6|23477.6|23469.6|23485.1|23477.1|23459.6|23451.6|276
1588601700000|2020-05-04 14:15:00|23478.1|23470.1|23496.1|23488.1|23506.6|23498.6|23476.6|23468.6|303
1588602000000|2020-05-04 14:20:00|23495.6|23487.6|23454.6|23446.6|23498.6|23490.6|23454.6|23446.6|268
1588602300000|2020-05-04 14:25:00|23454.1|23446.1|23451.1|23443.1|23461.6|23453.6|23436.6|23428.6|390
1588602600000|2020-05-04 14:30:00|23449.6|23441.6|23438.1|23430.1|23449.6|23441.6|23431.1|23423.1|273
1588602900000|2020-05-04 14:35:00|23438.6|23430.6|23457.6|23449.6|23458.1|23450.1|23438.6|23430.6|192
1588603200000|2020-05-04 14:40:00|23458.1|23450.1|23481.1|23473.1|23484.6|23476.6|23444.6|23436.6|279
1588603500000|2020-05-04 14:45:00|23481.6|23473.6|23478.6|23470.6|23486.1|23478.1|23463.1|23455.1|277
1588603800000|2020-05-04 14:50:00|23479.1|23471.1|23479.6|23471.6|23484.6|23476.6|23453.6|23445.6|245
1588604100000|2020-05-04 14:55:00|23480.6|23472.6|23456.1|23448.1|23488.6|23480.6|23454.6|23446.6|217
1588604400000|2020-05-04 15:00:00|23457.1|23449.1|23464.1|23456.1|23468.1|23460.1|23446.6|23438.6|122
1588604700000|2020-05-04 15:05:00|23464.6|23456.6|23475.6|23467.6|23495.6|23487.6|23459.6|23451.6|231
1588605000000|2020-05-04 15:10:00|23476.1|23468.1|23481.1|23473.1|23494.6|23486.6|23472.1|23464.1|120
1588605300000|2020-05-04 15:15:00|23480.6|23472.6|23486.6|23478.6|23496.6|23488.6|23478.6|23470.6|108
1588605600000|2020-05-04 15:20:00|23487.6|23479.6|23495.6|23487.6|23495.6|23487.6|23469.1|23461.1|138
1588605900000|2020-05-04 15:25:00|23495.1|23487.1|23471.6|23463.6|23498.6|23490.6|23469.6|23461.6|276
1588606200000|2020-05-04 15:30:00|23472.6|23464.6|23468.6|23460.6|23485.1|23477.1|23455.6|23447.6|161
1588606500000|2020-05-04 15:35:00|23468.1|23460.1|23492.1|23484.1|23492.1|23484.1|23464.6|23456.6|129
1588606800000|2020-05-04 15:40:00|23492.6|23484.6|23490.6|23482.6|23499.6|23491.6|23487.6|23479.6|152
1588607100000|2020-05-04 15:45:00|23490.1|23482.1|23496.1|23488.1|23501.1|23493.1|23486.1|23478.1|111
1588607400000|2020-05-04 15:50:00|23496.6|23488.6|23501.1|23493.1|23502.1|23494.1|23495.6|23487.6|75
1588607700000|2020-05-04 15:55:00|23501.6|23493.6|23479.6|23471.6|23504.1|23496.1|23478.6|23470.6|144
1588608000000|2020-05-04 16:00:00|23480.1|23472.1|23490.6|23482.6|23494.1|23486.1|23479.6|23471.6|78
1588608300000|2020-05-04 16:05:00|23491.1|23483.1|23500.6|23492.6|23501.1|23493.1|23491.1|23483.1|77
1588608600000|2020-05-04 16:10:00|23501.1|23493.1|23486.6|23478.6|23503.6|23495.6|23486.1|23478.1|85
1588608900000|2020-05-04 16:15:00|23486.1|23478.1|23485.6|23477.6|23490.1|23482.1|23482.6|23474.6|56
1588609200000|2020-05-04 16:20:00|23485.1|23477.1|23497.1|23489.1|23497.1|23489.1|23482.6|23474.6|31
1588609500000|2020-05-04 16:25:00|23497.6|23489.6|23509.6|23501.6|23517.1|23509.1|23497.6|23489.6|152
1588609800000|2020-05-04 16:30:00|23510.1|23502.1|23492.1|23484.1|23514.6|23506.6|23490.6|23482.6|133
1588610100000|2020-05-04 16:35:00|23492.6|23484.6|23466.1|23458.1|23499.1|23491.1|23465.1|23457.1|185
1588610400000|2020-05-04 16:40:00|23466.6|23458.6|23471.6|23463.6|23472.1|23464.1|23458.1|23450.1|70
1588610700000|2020-05-04 16:45:00|23472.1|23464.1|23468.6|23460.6|23475.1|23467.1|23463.6|23455.6|200
1588611000000|2020-05-04 16:50:00|23469.1|23461.1|23467.1|23459.1|23474.1|23466.1|23464.1|23456.1|117
1588611300000|2020-05-04 16:55:00|23466.1|23458.1|23466.1|23458.1|23476.1|23468.1|23461.6|23453.6|159
1588611600000|2020-05-04 17:00:00|23465.6|23457.6|23470.1|23462.1|23473.6|23465.6|23463.1|23455.1|64
1588611900000|2020-05-04 17:05:00|23470.6|23462.6|23474.6|23466.6|23477.1|23469.1|23466.1|23458.1|69
1588612200000|2020-05-04 17:10:00|23474.1|23466.1|23453.6|23445.6|23474.1|23466.1|23446.1|23438.1|80
1588612500000|2020-05-04 17:15:00|23454.1|23446.1|23439.6|23431.6|23457.6|23449.6|23432.1|23424.1|91
1588612800000|2020-05-04 17:20:00|23439.1|23431.1|23441.1|23433.1|23442.6|23434.6|23432.1|23424.1|53
1588613100000|2020-05-04 17:25:00|23441.6|23433.6|23448.1|23440.1|23452.1|23444.1|23438.1|23430.1|44
1588613400000|2020-05-04 17:30:00|23448.6|23440.6|23462.1|23454.1|23462.1|23454.1|23448.1|23440.1|35
1588613700000|2020-05-04 17:35:00|23462.6|23454.6|23458.6|23450.6|23464.6|23456.6|23449.1|23441.1|79
1588614000000|2020-05-04 17:40:00|23459.1|23451.1|23459.6|23451.6|23466.6|23458.6|23458.6|23450.6|56
1588614300000|2020-05-04 17:45:00|23462.1|23454.1|23470.1|23462.1|23470.6|23462.6|23457.1|23449.1|32
1588614600000|2020-05-04 17:50:00|23469.6|23461.6|23466.6|23458.6|23471.1|23463.1|23464.1|23456.1|36
1588614900000|2020-05-04 17:55:00|23466.1|23458.1|23471.1|23463.1|23474.1|23466.1|23465.1|23457.1|26
1588615200000|2020-05-04 18:00:00|23470.6|23462.6|23472.1|23464.1|23475.6|23467.6|23467.1|23459.1|23
1588615500000|2020-05-04 18:05:00|23471.6|23463.6|23463.1|23455.1|23479.1|23471.1|23462.6|23454.6|32
1588615800000|2020-05-04 18:10:00|23463.6|23455.6|23479.1|23471.1|23484.1|23476.1|23463.6|23455.6|34
1588616100000|2020-05-04 18:15:00|23479.6|23471.6|23484.1|23476.1|23486.6|23478.6|23474.1|23466.1|23
1588616400000|2020-05-04 18:20:00|23483.6|23475.6|23489.6|23481.6|23494.6|23486.6|23481.6|23473.6|34
1588616700000|2020-05-04 18:25:00|23490.6|23482.6|23486.1|23478.1|23491.1|23483.1|23480.6|23472.6|62
1588617000000|2020-05-04 18:30:00|23485.6|23477.6|23478.6|23470.6|23497.1|23489.1|23476.6|23468.6|37
1588617300000|2020-05-04 18:35:00|23479.1|23471.1|23467.6|23459.6|23482.1|23474.1|23467.1|23459.1|68
1588617600000|2020-05-04 18:40:00|23466.1|23458.1|23473.1|23465.1|23475.6|23467.6|23462.1|23454.1|30
1588617900000|2020-05-04 18:45:00|23472.6|23464.6|23493.1|23485.1|23493.1|23485.1|23471.6|23463.6|42
1588618200000|2020-05-04 18:50:00|23495.6|23487.6|23516.6|23508.6|23516.6|23508.6|23492.6|23484.6|109
1588618500000|2020-05-04 18:55:00|23517.1|23509.1|23542.1|23512.1|23542.1|23531.6|23499.1|23491.1|133
1588618800000|2020-05-04 19:00:00|23541.8|23511.8|23544.2|23514.2|23548.6|23518.6|23533|23503|0
1588619100000|2020-05-04 19:05:00|23544.4|23514.4|23545.5|23515.5|23548.6|23518.6|23534.6|23504.6|0
1588619400000|2020-05-04 19:10:00|23547.4|23517.4|23561.7|23531.7|23572.4|23542.4|23547.4|23517.4|0
1588619700000|2020-05-04 19:15:00|23562.5|23532.5|23572.8|23542.8|23580.4|23550.4|23559.6|23529.6|0
1588620000000|2020-05-04 19:20:00|23573.1|23543.1|23586.9|23556.9|23591.8|23561.8|23570.9|23540.9|0
1588620300000|2020-05-04 19:25:00|23586.6|23556.6|23591.5|23561.5|23598.1|23568.1|23569.3|23539.3|0
1588620600000|2020-05-04 19:30:00|23591.2|23561.2|23616.7|23586.7|23617|23587|23585.4|23555.4|0
1588620900000|2020-05-04 19:35:00|23617|23587|23604|23574|23622.8|23592.8|23603.4|23573.4|0
1588621200000|2020-05-04 19:40:00|23604.3|23574.3|23602.8|23572.8|23618.7|23588.7|23601.5|23571.5|0
1588621500000|2020-05-04 19:45:00|23602.5|23572.5|23618.9|23588.9|23627.8|23597.8|23597.5|23567.5|0
1588621800000|2020-05-04 19:50:00|23615.4|23585.4|23611.4|23581.4|23620.9|23590.9|23589.5|23559.5|0
1588622100000|2020-05-04 19:55:00|23611.7|23581.7|23650.5|23620.5|23657.8|23627.8|23608.9|23578.9|0
1588622400000|2020-05-04 20:00:00|23647.6|23617.6|23612.4|23582.4|23647.6|23617.6|23612.4|23582.4|0
1588622700000|2020-05-04 20:05:00|23613.8|23583.8|23613.8|23583.8|23621.1|23591.1|23607.2|23577.2|0
1588623000000|2020-05-04 20:10:00|23612.4|23582.4|23602.4|23572.4|23615.1|23585.1|23596.2|23566.2|0
1588623300000|2020-05-04 20:15:00|23602.6|23572.6|23606.1|23576.1|23606.1|23576.1|23602.6|23572.6|0
1588623600000|2020-05-04 20:20:00|23606|23576|23607.5|23577.5|23608.3|23578.3|23605.1|23575.1|0
1588623900000|2020-05-04 20:25:00|23607.1|23577.1|23607.5|23577.5|23607.9|23577.9|23604.5|23574.5|0
1588624200000|2020-05-04 20:30:00|23608.9|23578.9|23597.3|23567.3|23608.9|23578.9|23591.5|23561.5|0
1588624500000|2020-05-04 20:35:00|23595.9|23565.9|23615.3|23585.3|23616.7|23586.7|23595.9|23565.9|0
1588624800000|2020-05-04 20:40:00|23613.8|23583.8|23615.3|23585.3|23618.2|23588.2|23612.4|23582.4|0
1588625100000|2020-05-04 20:45:00|23616.7|23586.7|23618.2|23588.2|23621.1|23591.1|23615.3|23585.3|0
1588625400000|2020-05-04 20:50:00|23616.7|23586.7|23624|23594|23625.4|23595.4|23615.3|23585.3|0
1588625700000|2020-05-04 20:55:00|23625.4|23595.4|23619.2|23589.2|23625.4|23595.4|23619.2|23589.2|0
1588626000000|2020-05-04 21:00:00|23619.6|23589.6|23615.1|23585.1|23619.6|23589.6|23613.5|23583.5|0
1588626300000|2020-05-04 21:05:00|23614.7|23584.7|23614.1|23584.1|23615.5|23585.5|23613.2|23583.2|0
1588626600000|2020-05-04 21:10:00|23613.9|23583.9|23614.3|23584.3|23615|23585|23613|23583|0
1588626900000|2020-05-04 21:15:00|23614.1|23584.1|23617|23587|23617.4|23587.4|23613.3|23583.3|0
1588627200000|2020-05-04 21:20:00|23615.9|23585.9|23615.8|23585.8|23617.1|23587.1|23614.1|23584.1|0
1588627500000|2020-05-04 21:25:00|23616.1|23586.1|23614.6|23584.6|23616.9|23586.9|23612.5|23582.5|0
1588627800000|2020-05-04 21:30:00|23616.1|23586.1|23615.2|23585.2|23617.1|23587.1|23613.4|23583.4|0
1588628100000|2020-05-04 21:35:00|23617.1|23587.1|23618.1|23588.1|23618.1|23588.1|23615.4|23585.4|0
1588628400000|2020-05-04 21:40:00|23618.3|23588.3|23616.7|23586.7|23622|23592|23616.7|23586.7|0
1588628700000|2020-05-04 21:45:00|23616.1|23586.1|23619.1|23589.1|23619.7|23589.7|23615.3|23585.3|0
1588629000000|2020-05-04 21:50:00|23615.7|23585.7|23616.7|23586.7|23619.1|23589.1|23614|23584|0
1588629300000|2020-05-04 21:55:00|23617|23587|23611.7|23581.7|23617|23587|23611.7|23581.7|0
1588629600000|2020-05-04 22:00:00|23613.4|23583.4|23636.8|23606.8|23640.4|23610.4|23605.9|23575.9|0
1588629900000|2020-05-04 22:05:00|23638.2|23608.2|23634.6|23604.6|23638.2|23608.2|23628.7|23598.7|0
1588630200000|2020-05-04 22:10:00|23633.8|23603.8|23634.6|23604.6|23638.7|23608.7|23628.5|23598.5|0
1588630500000|2020-05-04 22:15:00|23633.1|23603.1|23641.9|23611.9|23642.6|23612.6|23633.1|23603.1|0
1588630800000|2020-05-04 22:20:00|23641.1|23611.1|23653.1|23623.1|23655.8|23625.8|23641.1|23611.1|0
1588631100000|2020-05-04 22:25:00|23652.3|23622.3|23649.9|23619.9|23653.1|23623.1|23647.2|23617.2|0
1588631400000|2020-05-04 22:30:00|23651.4|23621.4|23656|23626|23658.9|23628.9|23651.4|23621.4|0
1588631700000|2020-05-04 22:35:00|23654.6|23624.6|23635|23605|23654.6|23624.6|23634.3|23604.3|0
1588632000000|2020-05-04 22:40:00|23635.7|23605.7|23636.1|23606.1|23641.2|23611.2|23634.7|23604.7|0
1588632300000|2020-05-04 22:45:00|23638.3|23608.3|23622.3|23592.3|23639|23609|23620.9|23590.9|0
1588632600000|2020-05-04 22:50:00|23620.9|23590.9|23617.6|23587.6|23623.8|23593.8|23614.7|23584.7|0
1588632900000|2020-05-04 22:55:00|23616.9|23586.9|23623.5|23593.5|23626.4|23596.4|23614.7|23584.7|0
1588633200000|2020-05-04 23:00:00|23622|23592|23624.3|23594.3|23625|23595|23611.6|23581.6|0
1588633500000|2020-05-04 23:05:00|23622.8|23592.8|23626.3|23596.3|23629.2|23599.2|23622.8|23592.8|0
1588633800000|2020-05-04 23:10:00|23624.9|23594.9|23631.7|23601.7|23634.6|23604.6|23624.9|23594.9|0
1588634100000|2020-05-04 23:15:00|23630.2|23600.2|23623.5|23593.5|23631.7|23601.7|23622.1|23592.1|0
1588634400000|2020-05-04 23:20:00|23622.8|23592.8|23633.2|23603.2|23633.2|23603.2|23622.1|23592.1|0
1588634700000|2020-05-04 23:25:00|23634.6|23604.6|23627.4|23597.4|23636.1|23606.1|23627.4|23597.4|0
1588635000000|2020-05-04 23:30:00|23628|23598|23635.7|23605.7|23637.5|23607.5|23628|23598|0
1588635300000|2020-05-04 23:35:00|23635|23605|23637.2|23607.2|23638.7|23608.7|23634.3|23604.3|0
1588635600000|2020-05-04 23:40:00|23637.9|23607.9|23638.7|23608.7|23641.6|23611.6|23637.2|23607.2|0
1588635900000|2020-05-04 23:45:00|23637.2|23607.2|23639|23609|23641.3|23611.3|23632.8|23602.8|0
1588636200000|2020-05-04 23:50:00|23637.6|23607.6|23643.3|23613.3|23643.3|23613.3|23635.3|23605.3|0
1588636500000|2020-05-04 23:55:00|23644.8|23614.8|23657.9|23627.9|23657.9|23627.9|23643.9|23613.9|0
1588636800000|2020-05-05 00:00:00|23659.3|23629.3|23689.8|23659.8|23694.7|23664.7|23658.6|23628.6|0
1588637100000|2020-05-05 00:05:00|23689.4|23659.4|23674.2|23644.2|23690.4|23660.4|23671.3|23641.3|0
1588637400000|2020-05-05 00:10:00|23672.8|23642.8|23688.6|23658.6|23689.5|23659.5|23670.1|23640.1|0
1588637700000|2020-05-05 00:15:00|23689.3|23659.3|23682.8|23652.8|23702.8|23672.8|23679.8|23649.8|0
1588638000000|2020-05-05 00:20:00|23682|23652|23673.8|23643.8|23682.8|23652.8|23662.1|23632.1|0
1588638300000|2020-05-05 00:25:00|23673|23643|23684.7|23654.7|23688.2|23658.2|23673|23643|0
1588638600000|2020-05-05 00:30:00|23684|23654|23673|23643|23686.2|23656.2|23668.6|23638.6|0
1588638900000|2020-05-05 00:35:00|23673.3|23643.3|23679.3|23649.3|23683.1|23653.1|23673.3|23643.3|0
1588639200000|2020-05-05 00:40:00|23678.6|23648.6|23690.9|23660.9|23696|23666|23670.2|23640.2|0
1588639500000|2020-05-05 00:45:00|23690.5|23660.5|23693|23663|23698|23668|23690.2|23660.2|0
1588639800000|2020-05-05 00:50:00|23690.9|23660.9|23697.2|23667.2|23698|23668|23687.4|23657.4|0
1588640100000|2020-05-05 00:55:00|23696.5|23666.5|23719.8|23689.8|23719.8|23689.8|23692.3|23662.3|0
1588640400000|2020-05-05 01:00:00|23721.9|23691.9|23693|23663|23725.5|23695.5|23690.6|23660.6|0
1588640700000|2020-05-05 01:05:00|23693.4|23663.4|23700.5|23670.5|23700.5|23670.5|23686.9|23656.9|0
1588641000000|2020-05-05 01:10:00|23703|23673|23722.3|23692.3|23722.6|23692.6|23703|23673|0
1588641300000|2020-05-05 01:15:00|23725.5|23695.5|23698.3|23693.3|23726.9|23712.3|23671.3|23666.3|2411
1588641600000|2020-05-05 01:20:00|23700.3|23695.3|23691.3|23686.3|23709.8|23704.8|23679.8|23674.8|892
1588641900000|2020-05-05 01:25:00|23691.8|23686.8|23679.3|23674.3|23699.8|23694.8|23677.8|23672.8|698
1588642200000|2020-05-05 01:30:00|23686.3|23681.3|23663.8|23658.8|23736.3|23731.3|23641.8|23636.8|4235
1588642500000|2020-05-05 01:35:00|23665.3|23660.3|23720.3|23715.3|23757.3|23752.3|23663.8|23658.8|3139
1588642800000|2020-05-05 01:40:00|23720.8|23715.8|23747.3|23742.3|23784.3|23779.3|23720.3|23715.3|2550
1588643100000|2020-05-05 01:45:00|23745.3|23740.3|23770.3|23765.3|23770.3|23765.3|23721.8|23716.8|1662
1588643400000|2020-05-05 01:50:00|23770.8|23765.8|23796.3|23791.3|23803.8|23798.8|23766.8|23761.8|2135
1588643700000|2020-05-05 01:55:00|23797.3|23792.3|23811.3|23806.3|23831.3|23826.3|23794.8|23789.8|2670
1588644000000|2020-05-05 02:00:00|23812.8|23807.8|23794.3|23789.3|23815.8|23810.8|23774.3|23769.3|1912
1588644300000|2020-05-05 02:05:00|23793.8|23788.8|23759.3|23754.3|23798.3|23793.3|23758.3|23753.3|1508
1588644600000|2020-05-05 02:10:00|23759.8|23754.8|23769.8|23764.8|23786.8|23781.8|23759.8|23754.8|1014
1588644900000|2020-05-05 02:15:00|23768.3|23763.3|23778.3|23773.3|23781.8|23776.8|23754.3|23749.3|887
1588645200000|2020-05-05 02:20:00|23777.8|23772.8|23756.3|23751.3|23804.8|23799.8|23739.3|23734.3|1776
1588645500000|2020-05-05 02:25:00|23755.8|23750.8|23734.8|23729.8|23762.3|23757.3|23717.8|23712.8|1577
1588645800000|2020-05-05 02:30:00|23736.3|23731.3|23741.3|23736.3|23745.3|23740.3|23728.8|23723.8|813
1588646100000|2020-05-05 02:35:00|23740.8|23735.8|23718.8|23713.8|23752.8|23747.8|23710.3|23705.3|1221
1588646400000|2020-05-05 02:40:00|23719.8|23714.8|23716.3|23711.3|23725.3|23720.3|23698.3|23693.3|1202
1588646700000|2020-05-05 02:45:00|23716.8|23711.8|23717.3|23712.3|23739.3|23734.3|23702.3|23697.3|887
1588647000000|2020-05-05 02:50:00|23716.8|23711.8|23705.3|23700.3|23719.3|23714.3|23686.3|23681.3|1136
1588647300000|2020-05-05 02:55:00|23704.8|23699.8|23709.8|23704.8|23715.3|23710.3|23691.3|23686.3|754
1588647600000|2020-05-05 03:00:00|23710.3|23705.3|23696.3|23691.3|23723.8|23718.8|23687.8|23682.8|792
1588647900000|2020-05-05 03:05:00|23695.8|23690.8|23703.8|23698.8|23714.3|23709.3|23681.8|23676.8|713
1588648200000|2020-05-05 03:10:00|23704.3|23699.3|23715.3|23710.3|23716.3|23711.3|23692.8|23687.8|559
1588648500000|2020-05-05 03:15:00|23716.3|23711.3|23721.3|23716.3|23722.8|23717.8|23699.8|23694.8|989
1588648800000|2020-05-05 03:20:00|23721.8|23716.8|23727.8|23722.8|23738.3|23733.3|23720.8|23715.8|743
1588649100000|2020-05-05 03:25:00|23728.3|23723.3|23738.3|23733.3|23743.8|23738.8|23725.3|23720.3|770
1588649400000|2020-05-05 03:30:00|23738.8|23733.8|23717.8|23712.8|23740.8|23735.8|23713.8|23708.8|468
1588649700000|2020-05-05 03:35:00|23718.3|23713.3|23708.3|23703.3|23720.3|23715.3|23704.8|23699.8|359
1588650000000|2020-05-05 03:40:00|23708.8|23703.8|23723.3|23718.3|23728.8|23723.8|23706.8|23701.8|374
1588650300000|2020-05-05 03:45:00|23723.8|23718.8|23722.8|23717.8|23724.8|23719.8|23709.8|23704.8|345
1588650600000|2020-05-05 03:50:00|23723.3|23718.3|23725.3|23720.3|23725.3|23720.3|23712.8|23707.8|295
1588650900000|2020-05-05 03:55:00|23726.3|23721.3|23716.3|23711.3|23730.8|23725.8|23713.3|23708.3|264
1588651200000|2020-05-05 04:00:00|23728.8|23698.8|23750.4|23720.4|23753.8|23723.8|23728.1|23698.1|0
1588651500000|2020-05-05 04:05:00|23750.7|23720.7|23751.6|23721.6|23752.3|23722.3|23744.4|23714.4|0
1588651800000|2020-05-05 04:10:00|23750.8|23720.8|23777.1|23747.1|23777.1|23747.1|23748.7|23718.7|0
1588652100000|2020-05-05 04:15:00|23776.4|23746.4|23771.5|23741.5|23778.8|23748.8|23770.7|23740.7|0
1588652400000|2020-05-05 04:20:00|23770.8|23740.8|23759.7|23729.7|23771.1|23741.1|23757.6|23727.6|0
1588652700000|2020-05-05 04:25:00|23760.5|23730.5|23758.3|23728.3|23760.5|23730.5|23757.2|23727.2|0
1588653000000|2020-05-05 04:30:00|23758.7|23728.7|23755.5|23725.5|23759.4|23729.4|23746.7|23716.7|0
1588653300000|2020-05-05 04:35:00|23755.1|23725.1|23754.3|23724.3|23758.7|23728.7|23747.2|23717.2|0
1588653600000|2020-05-05 04:40:00|23755|23725|23764.6|23734.6|23765.3|23735.3|23753.6|23723.6|0
1588653900000|2020-05-05 04:45:00|23763.9|23733.9|23762|23732|23764.7|23734.7|23759.1|23729.1|0
1588654200000|2020-05-05 04:50:00|23761.2|23731.2|23780.7|23750.7|23780.7|23750.7|23761.2|23731.2|0
1588654500000|2020-05-05 04:55:00|23781.1|23751.1|23788.9|23758.9|23803|23773|23781.1|23751.1|56
1588654800000|2020-05-05 05:00:00|23788.5|23758.5|23791.3|23786.3|23793.8|23788.8|23741.3|23736.3|1715
1588655100000|2020-05-05 05:05:00|23790.8|23785.8|23780.3|23775.3|23796.3|23791.3|23780.3|23775.3|815
1588655400000|2020-05-05 05:10:00|23779.8|23774.8|23781.3|23776.3|23797.3|23792.3|23779.3|23774.3|656
1588655700000|2020-05-05 05:15:00|23781.8|23776.8|23787.8|23782.8|23804.8|23799.8|23771.3|23766.3|1957
1588656000000|2020-05-05 05:20:00|23789.3|23784.3|23787.3|23782.3|23793.8|23788.8|23776.3|23771.3|840
1588656300000|2020-05-05 05:25:00|23786.8|23781.8|23779.3|23774.3|23793.8|23788.8|23768.8|23763.8|602
1588656600000|2020-05-05 05:30:00|23779.8|23774.8|23776.8|23771.8|23782.8|23777.8|23770.3|23765.3|425
1588656900000|2020-05-05 05:35:00|23779.3|23774.3|23785.8|23780.8|23793.8|23788.8|23778.8|23773.8|388
1588657200000|2020-05-05 05:40:00|23785.3|23780.3|23775.3|23770.3|23796.3|23791.3|23771.8|23766.8|1420
1588657500000|2020-05-05 05:45:00|23775.8|23770.8|23769.3|23764.3|23778.3|23773.3|23763.8|23758.8|590
1588657800000|2020-05-05 05:50:00|23769.8|23764.8|23776.3|23771.3|23780.3|23775.3|23765.8|23760.8|314
1588658100000|2020-05-05 05:55:00|23775.8|23770.8|23771.3|23766.3|23785.3|23780.3|23769.8|23764.8|534
1588658400000|2020-05-05 06:00:00|23772.8|23767.8|23793.8|23788.8|23798.3|23793.3|23752.8|23747.8|1050
1588658700000|2020-05-05 06:05:00|23792.3|23787.3|23808.3|23803.3|23809.3|23804.3|23782.8|23777.8|767
1588659000000|2020-05-05 06:10:00|23807.8|23802.8|23796.3|23791.3|23815.8|23810.8|23795.3|23790.3|762
1588659300000|2020-05-05 06:15:00|23796.8|23791.8|23795.3|23790.3|23800.3|23795.3|23783.3|23778.3|489
1588659600000|2020-05-05 06:20:00|23794.8|23789.8|23787.8|23782.8|23799.3|23794.3|23787.3|23782.3|406
1588659900000|2020-05-05 06:25:00|23787.3|23782.3|23794.8|23789.8|23796.8|23791.8|23783.8|23778.8|444
1588660200000|2020-05-05 06:30:00|23794.3|23789.3|23796.8|23791.8|23802.8|23797.8|23791.8|23786.8|422
1588660500000|2020-05-05 06:35:00|23795.3|23790.3|23798.8|23793.8|23813.8|23808.8|23793.3|23788.3|676
1588660800000|2020-05-05 06:40:00|23799.8|23794.8|23792.8|23787.8|23804.8|23799.8|23792.3|23787.3|680
1588661100000|2020-05-05 06:45:00|23793.3|23788.3|23804.3|23799.3|23816.8|23811.8|23791.8|23786.8|622
1588661400000|2020-05-05 06:50:00|23803.8|23798.8|23812.8|23807.8|23815.8|23810.8|23803.3|23798.3|406
1588661700000|2020-05-05 06:55:00|23812.3|23807.3|23833.3|23828.3|23838.3|23833.3|23810.8|23805.8|974
1588662000000|2020-05-05 07:00:00|23834.3|23829.3|23822.3|23817.3|23837.3|23832.3|23790.8|23785.8|1572
1588662300000|2020-05-05 07:05:00|23821.8|23816.8|23829.3|23824.3|23838.3|23833.3|23808.3|23803.3|966
1588662600000|2020-05-05 07:10:00|23828.8|23823.8|23858.8|23853.8|23861.8|23856.8|23825.8|23820.8|1215
1588662900000|2020-05-05 07:15:00|23859.8|23854.8|23870.8|23865.8|23871.3|23866.3|23851.8|23846.8|980
1588663200000|2020-05-05 07:20:00|23871.3|23866.3|23881.8|23876.8|23909.8|23904.8|23871.3|23866.3|1821
1588663500000|2020-05-05 07:25:00|23881.3|23876.3|23883.3|23878.3|23885.8|23880.8|23869.8|23864.8|758
1588663800000|2020-05-05 07:30:00|23886.3|23881.3|23900.3|23895.3|23913.8|23908.8|23880.8|23875.8|1009
1588664100000|2020-05-05 07:35:00|23900.8|23895.8|23885.3|23880.3|23905.3|23900.3|23880.8|23875.8|641
1588664400000|2020-05-05 07:40:00|23884.8|23879.8|23882.3|23877.3|23891.8|23886.8|23875.8|23870.8|690
1588664700000|2020-05-05 07:45:00|23882.8|23877.8|23880.8|23875.8|23887.8|23882.8|23871.8|23866.8|599
1588665000000|2020-05-05 07:50:00|23880.3|23875.3|23875.3|23870.3|23894.8|23889.8|23864.8|23859.8|991
1588665300000|2020-05-05 07:55:00|23874.8|23869.8|23859.8|23854.8|23878.8|23873.8|23857.3|23852.3|910
1588665600000|2020-05-05 08:00:00|23858.3|23853.3|23843.3|23838.3|23867.8|23862.8|23841.3|23836.3|985
1588665900000|2020-05-05 08:05:00|23842.8|23837.8|23855.3|23850.3|23857.3|23852.3|23839.8|23834.8|1513
1588666200000|2020-05-05 08:10:00|23856.3|23851.3|23876.3|23871.3|23877.3|23872.3|23851.8|23846.8|563
1588666500000|2020-05-05 08:15:00|23859.3|23854.3|23826.3|23821.3|23862.3|23857.3|23819.8|23814.8|1098
1588666800000|2020-05-05 08:20:00|23822.8|23817.8|23877.3|23872.3|23877.3|23872.3|23821.3|23816.3|788
1588667100000|2020-05-05 08:25:00|23876.3|23871.3|23877.3|23872.3|23888.8|23883.8|23864.8|23859.8|938
1588667400000|2020-05-05 08:30:00|23870.5|23840.5|23807.9|23777.9|23880.1|23850.1|23798.4|23768.4|0
1588667700000|2020-05-05 08:35:00|23807.2|23777.2|23798|23768|23834.6|23804.6|23790.2|23760.2|0
1588668000000|2020-05-05 08:40:00|23798.3|23768.3|23806.6|23776.6|23822.7|23792.7|23755.8|23725.8|0
1588668300000|2020-05-05 08:45:00|23807.3|23777.3|23732.3|23702.3|23808.8|23778.8|23729|23699|0
1588668600000|2020-05-05 08:50:00|23730.2|23700.2|23708.5|23678.5|23769.9|23739.9|23700.3|23670.3|0
1588668900000|2020-05-05 08:55:00|23707|23677|23688.5|23658.5|23723.8|23693.8|23670.3|23640.3|0
1588669200000|2020-05-05 09:00:00|23689.3|23659.3|23721.8|23691.8|23766.2|23736.2|23680.4|23650.4|0
1588669500000|2020-05-05 09:05:00|23721.1|23691.1|23783.8|23753.8|23785.3|23755.3|23720.3|23690.3|0
1588669800000|2020-05-05 09:10:00|23784.5|23754.5|23788.1|23758.1|23795.9|23765.9|23763.1|23733.1|0
1588670100000|2020-05-05 09:15:00|23784|23754|23789.3|23781.3|23790.8|23782.8|23732.8|23724.8|1149
1588670400000|2020-05-05 09:20:00|23785.3|23777.3|23761.8|23753.8|23785.8|23777.8|23750.3|23742.3|240
1588670700000|2020-05-05 09:25:00|23761.3|23753.3|23746.8|23738.8|23761.3|23753.3|23738.8|23730.8|295
1588671000000|2020-05-05 09:30:00|23747.3|23739.3|23757.8|23749.8|23762.3|23754.3|23738.8|23730.8|215
1588671300000|2020-05-05 09:35:00|23758.3|23750.3|23762.3|23754.3|23764.3|23756.3|23750.8|23742.8|103
1588671600000|2020-05-05 09:40:00|23761.8|23753.8|23777.3|23769.3|23782.3|23774.3|23760.8|23752.8|157
1588671900000|2020-05-05 09:45:00|23777.8|23769.8|23782.8|23774.8|23791.3|23783.3|23775.8|23767.8|106
1588672200000|2020-05-05 09:50:00|23782.3|23774.3|23784.8|23776.8|23794.8|23786.8|23779.8|23771.8|68
1588672500000|2020-05-05 09:55:00|23784.3|23776.3|23791.8|23783.8|23798.3|23790.3|23781.8|23773.8|103
1588672800000|2020-05-05 10:00:00|23792.8|23784.8|23811.3|23803.3|23811.8|23803.8|23790.8|23782.8|159
1588673100000|2020-05-05 10:05:00|23811.8|23803.8|23805.3|23797.3|23814.8|23806.8|23800.3|23792.3|114
1588673400000|2020-05-05 10:10:00|23805.8|23797.8|23799.3|23791.3|23830.3|23822.3|23798.8|23790.8|130
1588673700000|2020-05-05 10:15:00|23798.8|23790.8|23793.3|23785.3|23804.8|23796.8|23791.8|23783.8|108
1588674000000|2020-05-05 10:20:00|23792.8|23784.8|23789.8|23781.8|23799.8|23791.8|23789.8|23781.8|81
1588674300000|2020-05-05 10:25:00|23790.8|23782.8|23793.8|23785.8|23803.3|23795.3|23781.8|23773.8|144
1588674600000|2020-05-05 10:30:00|23793.3|23785.3|23790.8|23782.8|23803.8|23795.8|23780.3|23772.3|152
1588674900000|2020-05-05 10:35:00|23790.3|23782.3|23801.3|23793.3|23801.8|23793.8|23781.3|23773.3|81
1588675200000|2020-05-05 10:40:00|23801.8|23793.8|23809.8|23801.8|23815.3|23807.3|23799.8|23791.8|94
1588675500000|2020-05-05 10:45:00|23809.3|23801.3|23793.3|23785.3|23812.3|23804.3|23793.3|23785.3|93
1588675800000|2020-05-05 10:50:00|23792.8|23784.8|23805.3|23797.3|23808.3|23800.3|23787.3|23779.3|97
1588676100000|2020-05-05 10:55:00|23804.8|23796.8|23813.3|23805.3|23814.3|23806.3|23794.3|23786.3|33
1588676400000|2020-05-05 11:00:00|23814.3|23806.3|23810.3|23802.3|23822.8|23814.8|23809.8|23801.8|113
1588676700000|2020-05-05 11:05:00|23810.8|23802.8|23814.8|23806.8|23818.3|23810.3|23804.3|23796.3|51
1588677000000|2020-05-05 11:10:00|23816.3|23808.3|23822.3|23814.3|23831.3|23823.3|23816.3|23808.3|109
1588677300000|2020-05-05 11:15:00|23822.8|23814.8|23810.3|23802.3|23827.8|23819.8|23808.3|23800.3|69
1588677600000|2020-05-05 11:20:00|23810.8|23802.8|23809.8|23801.8|23820.3|23812.3|23805.3|23797.3|100
1588677900000|2020-05-05 11:25:00|23809.3|23801.3|23813.8|23805.8|23817.3|23809.3|23804.8|23796.8|40
1588678200000|2020-05-05 11:30:00|23813.3|23805.3|23812.3|23804.3|23818.3|23810.3|23811.3|23803.3|21
1588678500000|2020-05-05 11:35:00|23812.8|23804.8|23813.8|23805.8|23818.8|23810.8|23809.8|23801.8|34
1588678800000|2020-05-05 11:40:00|23814.3|23806.3|23803.8|23795.8|23815.8|23807.8|23797.3|23789.3|65
1588679100000|2020-05-05 11:45:00|23806.8|23798.8|23815.3|23807.3|23815.8|23807.8|23802.3|23794.3|49
1588679400000|2020-05-05 11:50:00|23814.8|23806.8|23821.8|23813.8|23827.3|23819.3|23814.3|23806.3|91
1588679700000|2020-05-05 11:55:00|23819.8|23811.8|23817.3|23809.3|23828.8|23820.8|23817.3|23809.3|62
1588680000000|2020-05-05 12:00:00|23817.8|23809.8|23837.3|23829.3|23838.8|23830.8|23816.8|23808.8|92
1588680300000|2020-05-05 12:05:00|23837.8|23829.8|23849.8|23841.8|23852.8|23844.8|23835.3|23827.3|154
1588680600000|2020-05-05 12:10:00|23850.3|23842.3|23843.8|23835.8|23854.8|23846.8|23839.8|23831.8|120
1588680900000|2020-05-05 12:15:00|23844.3|23836.3|23846.8|23838.8|23853.3|23845.3|23838.3|23830.3|59
1588681200000|2020-05-05 12:20:00|23846.3|23838.3|23843.3|23835.3|23848.8|23840.8|23840.8|23832.8|55
1588681500000|2020-05-05 12:25:00|23843.8|23835.8|23851.8|23843.8|23852.8|23844.8|23842.8|23834.8|55
1588681800000|2020-05-05 12:30:00|23852.3|23844.3|23841.3|23833.3|23852.8|23844.8|23841.3|23833.3|58
1588682100000|2020-05-05 12:35:00|23840.3|23832.3|23841.3|23833.3|23843.3|23835.3|23832.3|23824.3|81
1588682400000|2020-05-05 12:40:00|23841.8|23833.8|23835.8|23827.8|23845.8|23837.8|23834.8|23826.8|112
1588682700000|2020-05-05 12:45:00|23836.3|23828.3|23828.8|23820.8|23839.3|23831.3|23825.8|23817.8|73
1588683000000|2020-05-05 12:50:00|23828.3|23820.3|23821.8|23813.8|23832.8|23824.8|23819.3|23811.3|65
1588683300000|2020-05-05 12:55:00|23822.3|23814.3|23824.8|23816.8|23831.8|23823.8|23819.8|23811.8|59
1588683600000|2020-05-05 13:00:00|23824.3|23816.3|23815.3|23807.3|23826.3|23818.3|23808.8|23800.8|121
1588683900000|2020-05-05 13:05:00|23815.8|23807.8|23847.3|23839.3|23847.3|23839.3|23815.8|23807.8|109
1588684200000|2020-05-05 13:10:00|23847.8|23839.8|23847.8|23839.8|23858.3|23850.3|23837.3|23829.3|106
1588684500000|2020-05-05 13:15:00|23847.3|23839.3|23838.3|23830.3|23849.3|23841.3|23831.3|23823.3|52
1588684800000|2020-05-05 13:20:00|23837.8|23829.8|23834.8|23826.8|23838.8|23830.8|23828.3|23820.3|66
1588685100000|2020-05-05 13:25:00|23835.3|23827.3|23833.3|23825.3|23837.8|23829.8|23824.3|23816.3|55
1588685400000|2020-05-05 13:30:00|23833.8|23825.8|23851.3|23843.3|23877.3|23869.3|23811.8|23803.8|649
1588685700000|2020-05-05 13:35:00|23852.8|23844.8|23850.8|23842.8|23860.8|23852.8|23846.8|23838.8|185
1588686000000|2020-05-05 13:40:00|23848.8|23840.8|23857.8|23849.8|23861.8|23853.8|23848.3|23840.3|199
1588686300000|2020-05-05 13:45:00|23858.3|23850.3|23859.8|23851.8|23866.8|23858.8|23846.3|23838.3|139
1588686600000|2020-05-05 13:50:00|23860.3|23852.3|23865.8|23857.8|23877.8|23869.8|23860.3|23852.3|237
1588686900000|2020-05-05 13:55:00|23865.3|23857.3|23876.3|23868.3|23876.3|23868.3|23862.3|23854.3|116
1588687200000|2020-05-05 14:00:00|23874.8|23866.8|23869.8|23861.8|23886.8|23878.8|23866.8|23858.8|292
1588687500000|2020-05-05 14:05:00|23869.3|23861.3|23874.3|23866.3|23879.3|23871.3|23853.8|23845.8|199
1588687800000|2020-05-05 14:10:00|23874.8|23866.8|23853.8|23845.8|23875.8|23867.8|23853.3|23845.3|157
1588688100000|2020-05-05 14:15:00|23853.3|23845.3|23865.8|23857.8|23872.8|23864.8|23853.3|23845.3|145
1588688400000|2020-05-05 14:20:00|23866.3|23858.3|23861.3|23853.3|23874.8|23866.8|23856.3|23848.3|198
1588688700000|2020-05-05 14:25:00|23860.3|23852.3|23845.3|23837.3|23862.3|23854.3|23841.3|23833.3|187
1588689000000|2020-05-05 14:30:00|23845.8|23837.8|23839.8|23831.8|23851.8|23843.8|23830.8|23822.8|270
1588689300000|2020-05-05 14:35:00|23840.3|23832.3|23850.8|23842.8|23850.8|23842.8|23838.8|23830.8|99
1588689600000|2020-05-05 14:40:00|23853.8|23845.8|23845.8|23837.8|23859.8|23851.8|23839.3|23831.3|221
1588689900000|2020-05-05 14:45:00|23846.3|23838.3|23828.8|23820.8|23850.8|23842.8|23827.3|23819.3|221
1588690200000|2020-05-05 14:50:00|23828.3|23820.3|23843.8|23835.8|23848.8|23840.8|23827.3|23819.3|171
1588690500000|2020-05-05 14:55:00|23844.3|23836.3|23853.3|23845.3|23854.8|23846.8|23837.8|23829.8|164
1588690800000|2020-05-05 15:00:00|23853.8|23845.8|23857.8|23849.8|23858.3|23850.3|23846.3|23838.3|130
1588691100000|2020-05-05 15:05:00|23858.3|23850.3|23865.3|23857.3|23867.8|23859.8|23852.8|23844.8|143
1588691400000|2020-05-05 15:10:00|23864.8|23856.8|23869.8|23861.8|23872.8|23864.8|23857.8|23849.8|133
1588691700000|2020-05-05 15:15:00|23869.3|23861.3|23868.8|23860.8|23873.8|23865.8|23858.3|23850.3|159
1588692000000|2020-05-05 15:20:00|23868.3|23860.3|23895.8|23887.8|23898.3|23890.3|23865.3|23857.3|195
1588692300000|2020-05-05 15:25:00|23896.3|23888.3|23896.8|23888.8|23898.3|23890.3|23883.8|23875.8|126
1588692600000|2020-05-05 15:30:00|23896.3|23888.3|23909.8|23901.8|23910.8|23902.8|23895.3|23887.3|225
1588692900000|2020-05-05 15:35:00|23909.3|23901.3|23896.8|23888.8|23910.3|23902.3|23896.3|23888.3|152
1588693200000|2020-05-05 15:40:00|23897.3|23889.3|23908.3|23900.3|23909.8|23901.8|23896.3|23888.3|115
1588693500000|2020-05-05 15:45:00|23907.8|23899.8|23897.3|23889.3|23909.3|23901.3|23897.3|23889.3|97
1588693800000|2020-05-05 15:50:00|23897.8|23889.8|23899.8|23891.8|23903.8|23895.8|23890.3|23882.3|144
1588694100000|2020-05-05 15:55:00|23900.3|23892.3|23904.8|23896.8|23906.3|23898.3|23891.3|23883.3|104
1588694400000|2020-05-05 16:00:00|23905.3|23897.3|23917.3|23909.3|23924.3|23916.3|23905.3|23897.3|307
1588694700000|2020-05-05 16:05:00|23916.8|23908.8|23914.3|23906.3|23919.8|23911.8|23912.3|23904.3|66
1588695000000|2020-05-05 16:10:00|23912.8|23904.8|23917.8|23909.8|23925.3|23917.3|23912.8|23904.8|78
1588695300000|2020-05-05 16:15:00|23917.3|23909.3|23918.3|23910.3|23923.3|23915.3|23916.8|23908.8|44
1588695600000|2020-05-05 16:20:00|23918.8|23910.8|23906.3|23898.3|23920.8|23912.8|23905.3|23897.3|79
1588695900000|2020-05-05 16:25:00|23905.8|23897.8|23895.8|23887.8|23908.8|23900.8|23892.8|23884.8|111
1588696200000|2020-05-05 16:30:00|23896.3|23888.3|23889.8|23881.8|23904.8|23896.8|23889.8|23881.8|55
1588696500000|2020-05-05 16:35:00|23890.3|23882.3|23894.8|23886.8|23897.3|23889.3|23884.8|23876.8|73
1588696800000|2020-05-05 16:40:00|23894.3|23886.3|23876.8|23868.8|23894.8|23886.8|23868.8|23860.8|140
1588697100000|2020-05-05 16:45:00|23879.3|23871.3|23871.3|23863.3|23882.3|23874.3|23870.8|23862.8|90
1588697400000|2020-05-05 16:50:00|23871.8|23863.8|23868.8|23860.8|23876.8|23868.8|23863.3|23855.3|131
1588697700000|2020-05-05 16:55:00|23869.3|23861.3|23876.8|23868.8|23877.8|23869.8|23862.8|23854.8|255
1588698000000|2020-05-05 17:00:00|23877.3|23869.3|23869.8|23861.8|23885.3|23877.3|23869.3|23861.3|91
1588698300000|2020-05-05 17:05:00|23870.3|23862.3|23874.8|23866.8|23875.3|23867.3|23862.3|23854.3|86
1588698600000|2020-05-05 17:10:00|23872.8|23864.8|23868.3|23860.3|23877.3|23869.3|23862.3|23854.3|106
1588698900000|2020-05-05 17:15:00|23866.8|23858.8|23880.3|23872.3|23883.8|23875.8|23865.3|23857.3|119
1588699200000|2020-05-05 17:20:00|23879.8|23871.8|23874.8|23866.8|23879.8|23871.8|23869.3|23861.3|51
1588699500000|2020-05-05 17:25:00|23875.3|23867.3|23886.8|23878.8|23889.3|23881.3|23875.3|23867.3|54
1588699800000|2020-05-05 17:30:00|23885.8|23877.8|23895.8|23887.8|23896.3|23888.3|23885.8|23877.8|77
1588700100000|2020-05-05 17:35:00|23896.3|23888.3|23889.8|23881.8|23897.3|23889.3|23889.8|23881.8|42
1588700400000|2020-05-05 17:40:00|23893.3|23885.3|23895.8|23887.8|23895.8|23887.8|23886.8|23878.8|25
1588700700000|2020-05-05 17:45:00|23897.3|23889.3|23898.3|23890.3|23901.8|23893.8|23891.8|23883.8|40
1588701000000|2020-05-05 17:50:00|23897.8|23889.8|23904.8|23896.8|23905.3|23897.3|23891.8|23883.8|67
1588701300000|2020-05-05 17:55:00|23905.3|23897.3|23903.3|23895.3|23908.3|23900.3|23899.3|23891.3|34
1588701600000|2020-05-05 18:00:00|23902.8|23894.8|23897.3|23889.3|23902.8|23894.8|23890.3|23882.3|62
1588701900000|2020-05-05 18:05:00|23896.8|23888.8|23900.8|23892.8|23903.3|23895.3|23893.3|23885.3|42
1588702200000|2020-05-05 18:10:00|23900.3|23892.3|23910.8|23902.8|23911.8|23903.8|23894.8|23886.8|33
1588702500000|2020-05-05 18:15:00|23910.3|23902.3|23912.3|23904.3|23913.3|23905.3|23907.3|23899.3|27
1588702800000|2020-05-05 18:20:00|23912.8|23904.8|23915.8|23907.8|23917.3|23909.3|23908.8|23900.8|48
1588703100000|2020-05-05 18:25:00|23915.3|23907.3|23916.8|23908.8|23921.3|23913.3|23914.3|23906.3|41
1588703400000|2020-05-05 18:30:00|23917.3|23909.3|23904.3|23896.3|23921.3|23913.3|23899.8|23891.8|58
1588703700000|2020-05-05 18:35:00|23904.8|23896.8|23903.3|23895.3|23911.3|23903.3|23900.8|23892.8|57
1588704000000|2020-05-05 18:40:00|23903.8|23895.8|23906.3|23898.3|23913.3|23905.3|23898.3|23890.3|70
1588704300000|2020-05-05 18:45:00|23905.8|23897.8|23914.8|23906.8|23915.8|23907.8|23899.3|23891.3|75
1588704600000|2020-05-05 18:50:00|23917.3|23909.3|23931.8|23923.8|23934.3|23926.3|23916.8|23908.8|114
1588704900000|2020-05-05 18:55:00|23932.3|23924.3|23959.9|23929.9|23959.9|23942.3|23931.8|23923.8|151
1588705200000|2020-05-05 19:00:00|23959.6|23929.6|23959.5|23929.5|23959.8|23929.8|23949.2|23919.2|0
1588705500000|2020-05-05 19:05:00|23959.8|23929.8|23961.2|23931.2|23961.2|23931.2|23948.3|23918.3|0
1588705800000|2020-05-05 19:10:00|23960.6|23930.6|23960.9|23930.9|23965.6|23935.6|23956.2|23926.2|0
1588706100000|2020-05-05 19:15:00|23960.6|23930.6|23891.8|23861.8|23960.6|23930.6|23883.9|23853.9|0
1588706400000|2020-05-05 19:20:00|23893.6|23863.6|23896.5|23866.5|23900.8|23870.8|23877|23847|0
1588706700000|2020-05-05 19:25:00|23897.3|23867.3|23863.1|23833.1|23907.7|23877.7|23855.2|23825.2|0
1588707000000|2020-05-05 19:30:00|23862.8|23832.8|23840.3|23810.3|23869.3|23839.3|23832.9|23802.9|0
1588707300000|2020-05-05 19:35:00|23840|23810|23817.7|23787.7|23842.2|23812.2|23795.6|23765.6|0
1588707600000|2020-05-05 19:40:00|23817.4|23787.4|23825.6|23795.6|23827.8|23797.8|23794.7|23764.7|0
1588707900000|2020-05-05 19:45:00|23825.3|23795.3|23823.4|23793.4|23832.7|23802.7|23807.3|23777.3|0
1588708200000|2020-05-05 19:50:00|23825.2|23795.2|23853.1|23823.1|23857.7|23827.7|23824.1|23794.1|0
1588708500000|2020-05-05 19:55:00|23852.5|23822.5|23802.4|23772.4|23852.5|23822.5|23798|23768|0
1588708800000|2020-05-05 20:00:00|23805.3|23775.3|23794.8|23764.8|23815.4|23785.4|23789|23759|0
1588709100000|2020-05-05 20:05:00|23793.4|23763.4|23802.8|23772.8|23810.1|23780.1|23784.9|23754.9|0
1588709400000|2020-05-05 20:10:00|23804.3|23774.3|23802.8|23772.8|23810.1|23780.1|23792.7|23762.7|0
1588709700000|2020-05-05 20:15:00|23804.2|23774.2|23796.4|23766.4|23805.2|23775.2|23796.4|23766.4|0
1588710000000|2020-05-05 20:20:00|23796.2|23766.2|23792.5|23762.5|23797.2|23767.2|23790.7|23760.7|0
1588710300000|2020-05-05 20:25:00|23791.9|23761.9|23792.7|23762.7|23793.8|23763.8|23790|23760|0
1588710600000|2020-05-05 20:30:00|23795.8|23765.8|23773.3|23743.3|23800.2|23770.2|23766.1|23736.1|0
1588710900000|2020-05-05 20:35:00|23771.9|23741.9|23788.4|23758.4|23792.8|23762.8|23771.9|23741.9|0
1588711200000|2020-05-05 20:40:00|23787|23757|23778.3|23748.3|23788.4|23758.4|23778.3|23748.3|0
1588711500000|2020-05-05 20:45:00|23779.8|23749.8|23796.2|23766.2|23797.6|23767.6|23774.5|23744.5|0
1588711800000|2020-05-05 20:50:00|23794.7|23764.7|23796.1|23766.1|23797.5|23767.5|23788.9|23758.9|0
1588712100000|2020-05-05 20:55:00|23794.6|23764.6|23812.6|23782.6|23812.6|23782.6|23794.6|23764.6|0
1588712400000|2020-05-05 21:00:00|23812|23782|23826.7|23796.7|23826.7|23796.7|23804.4|23774.4|0
1588712700000|2020-05-05 21:05:00|23826.5|23796.5|23823.9|23793.9|23827.3|23797.3|23819.5|23789.5|0
1588713000000|2020-05-05 21:10:00|23827.4|23797.4|23846.6|23816.6|23846.6|23816.6|23825.6|23795.6|0
1588713300000|2020-05-05 21:15:00|23846.2|23816.2|23857.7|23827.7|23857.7|23827.7|23845.6|23815.6|0
1588713600000|2020-05-05 21:20:00|23857.8|23827.8|23849.8|23819.8|23859.1|23829.1|23847.2|23817.2|0
1588713900000|2020-05-05 21:25:00|23849|23819|23839.9|23809.9|23850|23820|23839.9|23809.9|0
1588714200000|2020-05-05 21:30:00|23838.8|23808.8|23835.9|23805.9|23839|23809|23835.2|23805.2|0
1588714500000|2020-05-05 21:35:00|23836.1|23806.1|23833.5|23803.5|23836.1|23806.1|23832.9|23802.9|0
1588714800000|2020-05-05 21:40:00|23833.8|23803.8|23826.1|23796.1|23833.8|23803.8|23825.2|23795.2|0
1588715100000|2020-05-05 21:45:00|23826.5|23796.5|23825.3|23795.3|23826.5|23796.5|23824.3|23794.3|0
1588715400000|2020-05-05 21:50:00|23824.9|23794.9|23819|23789|23824.9|23794.9|23818.6|23788.6|0
1588715700000|2020-05-05 21:55:00|23818.7|23788.7|23805.1|23775.1|23818.7|23788.7|23804.9|23774.9|0
1588716000000|2020-05-05 22:00:00|23807.4|23777.4|23834.3|23804.3|23835.7|23805.7|23784.2|23754.2|0
1588716300000|2020-05-05 22:05:00|23835.7|23805.7|23838.6|23808.6|23846.6|23816.6|23829.9|23799.9|0
1588716600000|2020-05-05 22:10:00|23840.1|23810.1|23837.2|23807.2|23843|23813|23835.7|23805.7|0
1588716900000|2020-05-05 22:15:00|23837.9|23807.9|23851.7|23821.7|23858.9|23828.9|23837.9|23807.9|0
1588717200000|2020-05-05 22:20:00|23853.1|23823.1|23843.3|23813.3|23856|23826|23841.8|23811.8|0
1588717500000|2020-05-05 22:25:00|23841.8|23811.8|23838.8|23808.8|23844.7|23814.7|23835.7|23805.7|0
1588717800000|2020-05-05 22:30:00|23840.2|23810.2|23846|23816|23850.3|23820.3|23834.4|23804.4|0
1588718100000|2020-05-05 22:35:00|23846.7|23816.7|23831.5|23801.5|23850.3|23820.3|23825.7|23795.7|0
1588718400000|2020-05-05 22:40:00|23833|23803|23832.6|23802.6|23836.9|23806.9|23821|23791|0
1588718700000|2020-05-05 22:45:00|23833.3|23803.3|23838.4|23808.4|23842.7|23812.7|23833.3|23803.3|0
1588719000000|2020-05-05 22:50:00|23839.8|23809.8|23855.8|23825.8|23857|23827|23839.8|23809.8|0
1588719300000|2020-05-05 22:55:00|23856.5|23826.5|23867.3|23837.3|23868.7|23838.7|23852.9|23822.9|0
1588719600000|2020-05-05 23:00:00|23868|23838|23858.5|23828.5|23868.7|23838.7|23858|23828|0
1588719900000|2020-05-05 23:05:00|23857|23827|23852.7|23822.7|23859.9|23829.9|23849.8|23819.8|0
1588720200000|2020-05-05 23:10:00|23854.1|23824.1|23851.2|23821.2|23864.3|23834.3|23849.7|23819.7|0
1588720500000|2020-05-05 23:15:00|23849.7|23819.7|23856.7|23826.7|23858.8|23828.8|23849.4|23819.4|0
1588720800000|2020-05-05 23:20:00|23855.2|23825.2|23849.7|23819.7|23856.9|23826.9|23849.7|23819.7|0
1588721100000|2020-05-05 23:25:00|23848.9|23818.9|23854.3|23824.3|23858.7|23828.7|23848.8|23818.8|0
1588721400000|2020-05-05 23:30:00|23855.8|23825.8|23870.4|23840.4|23871.8|23841.8|23854.3|23824.3|0
1588721700000|2020-05-05 23:35:00|23869.6|23839.6|23862.2|23832.2|23870.4|23840.4|23860.8|23830.8|0
1588722000000|2020-05-05 23:40:00|23863.7|23833.7|23857.9|23827.9|23865.1|23835.1|23857.1|23827.1|0
1588722300000|2020-05-05 23:45:00|23858.6|23828.6|23858.6|23828.6|23859.4|23829.4|23849.2|23819.2|0
1588722600000|2020-05-05 23:50:00|23857.9|23827.9|23858.4|23828.4|23861.3|23831.3|23853.6|23823.6|0
1588722900000|2020-05-05 23:55:00|23856.9|23826.9|23858.5|23828.5|23858.5|23828.5|23852.7|23822.7|0
1588723200000|2020-05-06 00:00:00|23859.9|23829.9|23856|23826|23859.9|23829.9|23839.6|23809.6|0
1588723500000|2020-05-06 00:05:00|23854.6|23824.6|23820.5|23790.5|23854.6|23824.6|23819|23789|0
1588723800000|2020-05-06 00:10:00|23817.6|23787.6|23816.1|23786.1|23821.9|23791.9|23807.5|23777.5|0
1588724100000|2020-05-06 00:15:00|23814.7|23784.7|23796.5|23766.5|23826|23796|23791|23761|0
1588724400000|2020-05-06 00:20:00|23796.8|23766.8|23793|23763|23811.7|23781.7|23783.1|23753.1|0
1588724700000|2020-05-06 00:25:00|23795.1|23765.1|23788.8|23758.8|23813.5|23783.5|23784.9|23754.9|0
1588725000000|2020-05-06 00:30:00|23788.4|23758.4|23796.3|23766.3|23804.5|23774.5|23776.6|23746.6|0
1588725300000|2020-05-06 00:35:00|23795.9|23765.9|23816|23786|23816.3|23786.3|23791.9|23761.9|0
1588725600000|2020-05-06 00:40:00|23815.3|23785.3|23795.3|23765.3|23815.3|23785.3|23785.8|23755.8|0
1588725900000|2020-05-06 00:45:00|23796|23766|23805.9|23775.9|23807.3|23777.3|23793.9|23763.9|0
1588726200000|2020-05-06 00:50:00|23805.1|23775.1|23725.1|23695.1|23805.1|23775.1|23725.1|23695.1|0
1588726500000|2020-05-06 00:55:00|23725.5|23695.5|23735|23705|23737.9|23707.9|23714.4|23684.4|0
1588726800000|2020-05-06 01:00:00|23735.8|23705.8|23735.8|23705.8|23748.4|23718.4|23716.2|23686.2|0
1588727100000|2020-05-06 01:05:00|23731.6|23701.6|23749.3|23719.3|23763.5|23733.5|23729.4|23699.4|0
1588727400000|2020-05-06 01:10:00|23748.9|23718.9|23745.8|23715.8|23757.1|23727.1|23742.9|23712.9|0
1588727700000|2020-05-06 01:15:00|23748|23718|23809.9|23804.9|23810.9|23805.9|23741.9|23718|3129
1588728000000|2020-05-06 01:20:00|23810.4|23805.4|23853.4|23848.4|23857.4|23852.4|23809.4|23804.4|2071
1588728300000|2020-05-06 01:25:00|23853.9|23848.9|23854.9|23849.9|23872.4|23867.4|23838.9|23833.9|1454
1588728600000|2020-05-06 01:30:00|23852.9|23847.9|24002.4|23997.4|24007.4|24002.4|23852.9|23847.9|5500
1588728900000|2020-05-06 01:35:00|24002.9|23997.9|24038.4|24033.4|24047.9|24042.9|23969.4|23964.4|4217
1588729200000|2020-05-06 01:40:00|24039.4|24034.4|24009.9|24004.9|24085.4|24080.4|24009.9|24004.9|3817
1588729500000|2020-05-06 01:45:00|24005.9|24000.9|23983.9|23978.9|24035.4|24030.4|23983.9|23978.9|2692
1588729800000|2020-05-06 01:50:00|23984.4|23979.4|24005.4|24000.4|24015.9|24010.9|23944.4|23939.4|3288
1588730100000|2020-05-06 01:55:00|24003.4|23998.4|23969.4|23964.4|24026.9|24021.9|23952.4|23947.4|2309
1588730400000|2020-05-06 02:00:00|23970.4|23965.4|23976.4|23971.4|24003.4|23998.4|23954.4|23949.4|1466
1588730700000|2020-05-06 02:05:00|23976.9|23971.9|24011.4|24006.4|24011.9|24006.9|23947.9|23942.9|1694
1588731000000|2020-05-06 02:10:00|24012.9|24007.9|23996.4|23991.4|24020.4|24015.4|23981.4|23976.4|1538
1588731300000|2020-05-06 02:15:00|23996.9|23991.9|23993.4|23988.4|24001.4|23996.4|23959.4|23954.4|1377
1588731600000|2020-05-06 02:20:00|23991.9|23986.9|23998.4|23993.4|24024.4|24019.4|23987.4|23982.4|1416
1588731900000|2020-05-06 02:25:00|23997.9|23992.9|24047.4|24042.4|24056.4|24051.4|23996.4|23991.4|2061
1588732200000|2020-05-06 02:30:00|24049.9|24044.9|24043.9|24038.9|24059.4|24054.4|24015.4|24010.4|1478
1588732500000|2020-05-06 02:35:00|24045.4|24040.4|24003.9|23998.9|24046.4|24041.4|24000.4|23995.4|1314
1588732800000|2020-05-06 02:40:00|24004.4|23999.4|23989.9|23984.9|24008.4|24003.4|23983.9|23978.9|997
1588733100000|2020-05-06 02:45:00|23991.9|23986.9|23984.4|23979.4|24008.4|24003.4|23966.9|23961.9|1220
1588733400000|2020-05-06 02:50:00|23984.9|23979.9|24008.4|24003.4|24013.4|24008.4|23969.9|23964.9|992
1588733700000|2020-05-06 02:55:00|24008.9|24003.9|24003.4|23998.4|24022.9|24017.9|23992.4|23987.4|987
1588734000000|2020-05-06 03:00:00|24003.9|23998.9|24013.4|24008.4|24026.4|24021.4|23983.4|23978.4|1190
1588734300000|2020-05-06 03:05:00|24013.9|24008.9|24024.4|24019.4|24024.4|24019.4|23995.4|23990.4|881
1588734600000|2020-05-06 03:10:00|24023.9|24018.9|24038.9|24033.9|24048.4|24043.4|24022.4|24017.4|1250
1588734900000|2020-05-06 03:15:00|24039.9|24034.9|24038.4|24033.4|24050.4|24045.4|24031.9|24026.9|1085
1588735200000|2020-05-06 03:20:00|24037.4|24032.4|24023.9|24018.9|24039.9|24034.9|24015.4|24010.4|654
1588735500000|2020-05-06 03:25:00|24023.4|24018.4|24038.4|24033.4|24043.4|24038.4|24019.9|24014.9|474
1588735800000|2020-05-06 03:30:00|24038.9|24033.9|24034.9|24029.9|24043.9|24038.9|24022.4|24017.4|559
1588736100000|2020-05-06 03:35:00|24036.4|24031.4|24027.9|24022.9|24040.9|24035.9|24027.4|24022.4|299
1588736400000|2020-05-06 03:40:00|24028.4|24023.4|24033.4|24028.4|24038.9|24033.9|24027.4|24022.4|314
1588736700000|2020-05-06 03:45:00|24032.9|24027.9|24020.4|24015.4|24036.9|24031.9|24018.9|24013.9|498
1588737000000|2020-05-06 03:50:00|24021.4|24016.4|24021.4|24016.4|24023.4|24018.4|24013.9|24008.9|319
1588737300000|2020-05-06 03:55:00|24020.4|24015.4|24019.4|24014.4|24026.9|24021.9|24009.4|24004.4|411
1588737600000|2020-05-06 04:00:00|24026.9|23996.9|24013.9|23983.9|24027.6|23997.6|24012.5|23982.5|0
1588737900000|2020-05-06 04:05:00|24013.2|23983.2|24004|23974|24013.3|23983.3|24004|23974|0
1588738200000|2020-05-06 04:10:00|24003.9|23973.9|24015.9|23985.9|24023.8|23993.8|23997.6|23967.6|0
1588738500000|2020-05-06 04:15:00|24016.2|23986.2|24024.5|23994.5|24027.9|23997.9|24010.1|23980.1|0
1588738800000|2020-05-06 04:20:00|24026.6|23996.6|24046.3|24016.3|24047.8|24017.8|24022.3|23992.3|0
1588739100000|2020-05-06 04:25:00|24046.7|24016.7|24035.3|24005.3|24051.7|24021.7|24034.6|24004.6|0
1588739400000|2020-05-06 04:30:00|24034.6|24004.6|24025.5|23995.5|24036.7|24006.7|24025.5|23995.5|0
1588739700000|2020-05-06 04:35:00|24026.3|23996.3|24029.7|23999.7|24038.4|24008.4|24023.3|23993.3|0
1588740000000|2020-05-06 04:40:00|24027.6|23997.6|24032.6|24002.6|24036.6|24006.6|24024.8|23994.8|0
1588740300000|2020-05-06 04:45:00|24033|24003|24042.3|24012.3|24048|24018|24029.5|23999.5|0
1588740600000|2020-05-06 04:50:00|24042.7|24012.7|24038.8|24008.8|24045.9|24015.9|24038|24008|0
1588740900000|2020-05-06 04:55:00|24039.5|24009.5|24034.6|24004.6|24040.2|24010.2|24031.6|24001.6|7
1588741200000|2020-05-06 05:00:00|24035.3|24005.3|24049.9|24044.9|24054.9|24049.9|24024.4|24005.3|1099
1588741500000|2020-05-06 05:05:00|24050.4|24045.4|24095.4|24090.4|24119.4|24114.4|24036.9|24031.9|3223
1588741800000|2020-05-06 05:10:00|24090.9|24085.9|24096.4|24091.4|24106.4|24101.4|24080.4|24075.4|1381
1588742100000|2020-05-06 05:15:00|24096.9|24091.9|24101.4|24096.4|24119.4|24114.4|24095.4|24090.4|1431
1588742400000|2020-05-06 05:20:00|24101.9|24096.9|24104.4|24099.4|24108.4|24103.4|24086.4|24081.4|894
1588742700000|2020-05-06 05:25:00|24104.9|24099.9|24117.9|24112.9|24124.4|24119.4|24096.9|24091.9|1133
1588743000000|2020-05-06 05:30:00|24117.4|24112.4|24110.4|24105.4|24134.4|24129.4|24102.9|24097.9|1111
1588743300000|2020-05-06 05:35:00|24110.9|24105.9|24113.9|24108.9|24122.4|24117.4|24099.9|24094.9|698
1588743600000|2020-05-06 05:40:00|24112.4|24107.4|24121.4|24116.4|24122.4|24117.4|24104.9|24099.9|489
1588743900000|2020-05-06 05:45:00|24122.4|24117.4|24144.4|24139.4|24158.9|24153.9|24120.4|24115.4|1339
1588744200000|2020-05-06 05:50:00|24144.9|24139.9|24158.9|24153.9|24161.4|24156.4|24126.9|24121.9|953
1588744500000|2020-05-06 05:55:00|24158.4|24153.4|24157.9|24152.9|24164.9|24159.9|24143.9|24138.9|830
1588744800000|2020-05-06 06:00:00|24158.4|24153.4|24146.9|24141.9|24173.4|24168.4|24138.4|24133.4|1466
1588745100000|2020-05-06 06:05:00|24145.9|24140.9|24146.9|24141.9|24161.9|24156.9|24135.9|24130.9|875
1588745400000|2020-05-06 06:10:00|24147.4|24142.4|24148.9|24143.9|24149.9|24144.9|24134.4|24129.4|718
1588745700000|2020-05-06 06:15:00|24149.4|24144.4|24163.9|24158.9|24166.4|24161.4|24137.9|24132.9|839
1588746000000|2020-05-06 06:20:00|24164.9|24159.9|24163.4|24158.4|24179.9|24174.9|24148.4|24143.4|1221
1588746300000|2020-05-06 06:25:00|24163.9|24158.9|24185.9|24180.9|24194.4|24189.4|24161.4|24156.4|1054
1588746600000|2020-05-06 06:30:00|24186.4|24181.4|24208.9|24203.9|24219.9|24214.9|24186.4|24181.4|1193
1588746900000|2020-05-06 06:35:00|24209.9|24204.9|24228.4|24223.4|24243.9|24238.9|24197.4|24192.4|1647
1588747200000|2020-05-06 06:40:00|24228.9|24223.9|24243.9|24238.9|24249.4|24244.4|24219.4|24214.4|1116
1588747500000|2020-05-06 06:45:00|24242.4|24237.4|24223.4|24218.4|24243.9|24238.9|24222.4|24217.4|862
1588747800000|2020-05-06 06:50:00|24223.9|24218.9|24235.9|24230.9|24240.9|24235.9|24222.4|24217.4|831
1588748100000|2020-05-06 06:55:00|24235.4|24230.4|24224.4|24219.4|24245.4|24240.4|24213.9|24208.9|837
1588748400000|2020-05-06 07:00:00|24223.4|24218.4|24208.9|24203.9|24228.9|24223.9|24202.4|24197.4|1330
1588748700000|2020-05-06 07:05:00|24209.9|24204.9|24208.4|24203.4|24215.4|24210.4|24198.9|24193.9|874
1588749000000|2020-05-06 07:10:00|24207.4|24202.4|24210.4|24205.4|24220.9|24215.9|24200.4|24195.4|818
1588749300000|2020-05-06 07:15:00|24210.9|24205.9|24212.9|24207.9|24229.4|24224.4|24188.9|24183.9|1326
1588749600000|2020-05-06 07:20:00|24212.4|24207.4|24212.9|24207.9|24218.9|24213.9|24193.9|24188.9|773
1588749900000|2020-05-06 07:25:00|24212.4|24207.4|24202.9|24197.9|24219.9|24214.9|24199.4|24194.4|478
1588750200000|2020-05-06 07:30:00|24201.4|24196.4|24182.9|24177.9|24205.9|24200.9|24174.4|24169.4|1044
1588750500000|2020-05-06 07:35:00|24182.4|24177.4|24172.9|24167.9|24189.9|24184.9|24168.9|24163.9|943
1588750800000|2020-05-06 07:40:00|24172.4|24167.4|24181.4|24176.4|24189.9|24184.9|24170.4|24165.4|755
1588751100000|2020-05-06 07:45:00|24181.9|24176.9|24186.4|24181.4|24193.9|24188.9|24178.4|24173.4|646
1588751400000|2020-05-06 07:50:00|24185.9|24180.9|24183.4|24178.4|24202.4|24197.4|24178.9|24173.9|838
1588751700000|2020-05-06 07:55:00|24181.9|24176.9|24177.4|24172.4|24183.4|24178.4|24165.9|24160.9|1296
1588752000000|2020-05-06 08:00:00|24178.4|24173.4|24166.4|24161.4|24193.4|24188.4|24158.9|24153.9|1158
1588752300000|2020-05-06 08:05:00|24165.9|24160.9|24141.4|24136.4|24171.9|24166.9|24139.4|24134.4|1545
1588752600000|2020-05-06 08:10:00|24138.4|24133.4|24146.9|24141.9|24159.4|24154.4|24137.4|24132.4|659
1588752900000|2020-05-06 08:15:00|24151.4|24146.4|24166.4|24161.4|24167.4|24162.4|24147.4|24142.4|640
1588753200000|2020-05-06 08:20:00|24165.9|24160.9|24159.9|24154.9|24172.4|24167.4|24151.9|24146.9|567
1588753500000|2020-05-06 08:25:00|24160.4|24155.4|24168.9|24163.9|24188.4|24183.4|24151.4|24146.4|1090
1588753800000|2020-05-06 08:30:00|24188.7|24158.7|24212.2|24182.2|24212.9|24182.9|24178.3|24148.3|1
1588754100000|2020-05-06 08:35:00|24211.4|24181.4|24208.9|24178.9|24227.8|24197.8|24193.9|24163.9|0
1588754400000|2020-05-06 08:40:00|24209.7|24179.7|24176.8|24146.8|24210.4|24180.4|24175.7|24145.7|0
1588754700000|2020-05-06 08:45:00|24181|24151|24193.5|24163.5|24197.3|24167.3|24164|24134|0
1588755000000|2020-05-06 08:50:00|24193.1|24163.1|24196.6|24166.6|24202.4|24172.4|24172.9|24142.9|0
1588755300000|2020-05-06 08:55:00|24196.3|24166.3|24206.5|24176.5|24219.6|24189.6|24186|24156|0
1588755600000|2020-05-06 09:00:00|24206.2|24176.2|24193.3|24163.3|24206.9|24176.9|24187.6|24157.6|0
1588755900000|2020-05-06 09:05:00|24192.6|24162.6|24210.1|24180.1|24218.5|24188.5|24191.4|24161.4|0
1588756200000|2020-05-06 09:10:00|24210.4|24180.4|24209.1|24179.1|24232.1|24202.1|24204.6|24174.6|0
1588756500000|2020-05-06 09:15:00|24196.4|24188.4|24187.9|24179.9|24196.4|24188.4|24170.4|24162.4|425
1588756800000|2020-05-06 09:20:00|24185.9|24177.9|24188.4|24180.4|24197.9|24189.9|24183.9|24175.9|147
1588757100000|2020-05-06 09:25:00|24192.4|24184.4|24174.4|24166.4|24194.4|24186.4|24168.9|24160.9|121
1588757400000|2020-05-06 09:30:00|24173.9|24165.9|24174.9|24166.9|24190.4|24182.4|24170.4|24162.4|74
1588757700000|2020-05-06 09:35:00|24172.9|24164.9|24173.4|24165.4|24176.4|24168.4|24168.9|24160.9|24
1588758000000|2020-05-06 09:40:00|24172.4|24164.4|24169.4|24161.4|24176.4|24168.4|24162.4|24154.4|64
1588758300000|2020-05-06 09:45:00|24169.9|24161.9|24175.9|24167.9|24176.4|24168.4|24166.4|24158.4|62
1588758600000|2020-05-06 09:50:00|24176.4|24168.4|24173.4|24165.4|24177.4|24169.4|24163.4|24155.4|67
1588758900000|2020-05-06 09:55:00|24173.9|24165.9|24186.4|24178.4|24190.9|24182.9|24169.9|24161.9|97
1588759200000|2020-05-06 10:00:00|24186.9|24178.9|24189.4|24181.4|24193.9|24185.9|24184.9|24176.9|73
1588759500000|2020-05-06 10:05:00|24189.9|24181.9|24184.9|24176.9|24197.4|24189.4|24183.9|24175.9|84
1588759800000|2020-05-06 10:10:00|24186.4|24178.4|24186.9|24178.9|24190.4|24182.4|24182.4|24174.4|36
1588760100000|2020-05-06 10:15:00|24186.4|24178.4|24178.4|24170.4|24186.9|24178.9|24171.9|24163.9|70
1588760400000|2020-05-06 10:20:00|24178.9|24170.9|24177.4|24169.4|24178.9|24170.9|24171.4|24163.4|20
1588760700000|2020-05-06 10:25:00|24176.9|24168.9|24183.9|24175.9|24188.4|24180.4|24173.4|24165.4|47
1588761000000|2020-05-06 10:30:00|24184.4|24176.4|24184.9|24176.9|24187.4|24179.4|24178.9|24170.9|21
1588761300000|2020-05-06 10:35:00|24184.4|24176.4|24190.4|24182.4|24197.4|24189.4|24183.9|24175.9|93
1588761600000|2020-05-06 10:40:00|24189.9|24181.9|24182.4|24174.4|24191.9|24183.9|24182.4|24174.4|75
1588761900000|2020-05-06 10:45:00|24182.9|24174.9|24194.9|24186.9|24196.9|24188.9|24181.9|24173.9|42
1588762200000|2020-05-06 10:50:00|24195.9|24187.9|24183.4|24175.4|24195.9|24187.9|24177.9|24169.9|47
1588762500000|2020-05-06 10:55:00|24182.9|24174.9|24180.4|24172.4|24184.9|24176.9|24173.9|24165.9|71
1588762800000|2020-05-06 11:00:00|24179.9|24171.9|24173.9|24165.9|24183.9|24175.9|24172.4|24164.4|41
1588763100000|2020-05-06 11:05:00|24173.4|24165.4|24171.4|24163.4|24178.9|24170.9|24170.4|24162.4|68
1588763400000|2020-05-06 11:10:00|24170.9|24162.9|24172.9|24164.9|24176.4|24168.4|24169.4|24161.4|35
1588763700000|2020-05-06 11:15:00|24173.4|24165.4|24176.4|24168.4|24178.4|24170.4|24170.9|24162.9|21
1588764000000|2020-05-06 11:20:00|24174.9|24166.9|24170.9|24162.9|24175.9|24167.9|24170.4|24162.4|19
1588764300000|2020-05-06 11:25:00|24171.4|24163.4|24171.9|24163.9|24177.9|24169.9|24168.9|24160.9|70
1588764600000|2020-05-06 11:30:00|24170.9|24162.9|24172.9|24164.9|24175.9|24167.9|24170.4|24162.4|56
1588764900000|2020-05-06 11:35:00|24172.4|24164.4|24148.4|24140.4|24172.9|24164.9|24147.9|24139.9|175
1588765200000|2020-05-06 11:40:00|24146.9|24138.9|24146.9|24138.9|24153.9|24145.9|24141.4|24133.4|95
1588765500000|2020-05-06 11:45:00|24147.4|24139.4|24134.4|24126.4|24148.4|24140.4|24129.9|24121.9|190
1588765800000|2020-05-06 11:50:00|24133.9|24125.9|24140.4|24132.4|24144.4|24136.4|24133.9|24125.9|76
1588766100000|2020-05-06 11:55:00|24139.9|24131.9|24130.4|24122.4|24142.9|24134.9|24124.9|24116.9|87
1588766400000|2020-05-06 12:00:00|24130.9|24122.9|24125.4|24117.4|24139.4|24131.4|24122.9|24114.9|112
1588766700000|2020-05-06 12:05:00|24124.9|24116.9|24120.9|24112.9|24124.9|24116.9|24109.9|24101.9|187
1588767000000|2020-05-06 12:10:00|24121.4|24113.4|24100.4|24092.4|24128.9|24120.9|24099.9|24091.9|179
1588767300000|2020-05-06 12:15:00|24100.9|24092.9|24088.9|24080.9|24122.4|24114.4|24083.4|24075.4|313
1588767600000|2020-05-06 12:20:00|24088.4|24080.4|24092.9|24084.9|24103.9|24095.9|24084.9|24076.9|154
1588767900000|2020-05-06 12:25:00|24091.9|24083.9|24100.9|24092.9|24111.4|24103.4|24088.9|24080.9|172
1588768200000|2020-05-06 12:30:00|24100.4|24092.4|24110.4|24102.4|24114.4|24106.4|24097.9|24089.9|100
1588768500000|2020-05-06 12:35:00|24110.9|24102.9|24074.4|24066.4|24111.4|24103.4|24071.9|24063.9|214
1588768800000|2020-05-06 12:40:00|24073.4|24065.4|24068.4|24060.4|24082.4|24074.4|24064.9|24056.9|258
1588769100000|2020-05-06 12:45:00|24068.9|24060.9|24085.9|24077.9|24090.4|24082.4|24061.4|24053.4|185
1588769400000|2020-05-06 12:50:00|24086.4|24078.4|24095.4|24087.4|24095.4|24087.4|24085.4|24077.4|119
1588769700000|2020-05-06 12:55:00|24096.9|24088.9|24089.9|24081.9|24101.9|24093.9|24083.9|24075.9|137
1588770000000|2020-05-06 13:00:00|24090.4|24082.4|24110.4|24102.4|24112.4|24104.4|24090.4|24082.4|145
1588770300000|2020-05-06 13:05:00|24110.9|24102.9|24105.9|24097.9|24113.9|24105.9|24105.9|24097.9|82
1588770600000|2020-05-06 13:10:00|24105.4|24097.4|24108.9|24100.9|24119.4|24111.4|24102.9|24094.9|81
1588770900000|2020-05-06 13:15:00|24109.4|24101.4|24097.4|24089.4|24113.4|24105.4|24093.4|24085.4|75
1588771200000|2020-05-06 13:20:00|24097.9|24089.9|24099.9|24091.9|24106.4|24098.4|24094.4|24086.4|63
1588771500000|2020-05-06 13:25:00|24102.4|24094.4|24104.9|24096.9|24112.4|24104.4|24095.9|24087.9|120
1588771800000|2020-05-06 13:30:00|24105.4|24097.4|24104.4|24096.4|24140.4|24132.4|24091.9|24083.9|467
1588772100000|2020-05-06 13:35:00|24103.9|24095.9|24077.9|24069.9|24117.9|24109.9|24073.4|24065.4|297
1588772400000|2020-05-06 13:40:00|24077.4|24069.4|24067.9|24059.9|24100.9|24092.9|24061.9|24053.9|374
1588772700000|2020-05-06 13:45:00|24068.4|24060.4|24067.9|24059.9|24080.9|24072.9|24066.9|24058.9|192
1588773000000|2020-05-06 13:50:00|24067.4|24059.4|24043.4|24035.4|24079.9|24071.9|24043.4|24035.4|320
1588773300000|2020-05-06 13:55:00|24042.9|24034.9|24038.9|24030.9|24046.4|24038.4|24016.4|24008.4|426
1588773600000|2020-05-06 14:00:00|24038.4|24030.4|24011.9|24003.9|24046.4|24038.4|24011.4|24003.4|278
1588773900000|2020-05-06 14:05:00|24011.4|24003.4|23974.4|23966.4|24016.4|24008.4|23970.9|23962.9|845
1588774200000|2020-05-06 14:10:00|23975.4|23967.4|23973.4|23965.4|23981.4|23973.4|23959.9|23951.9|604
1588774500000|2020-05-06 14:15:00|23972.9|23964.9|23985.4|23977.4|23992.9|23984.9|23963.4|23955.4|404
1588774800000|2020-05-06 14:20:00|23983.4|23975.4|24004.9|23996.9|24005.4|23997.4|23977.9|23969.9|360
1588775100000|2020-05-06 14:25:00|24004.4|23996.4|24011.4|24003.4|24017.9|24009.9|23998.4|23990.4|271
1588775400000|2020-05-06 14:30:00|24010.9|24002.9|24014.9|24006.9|24023.9|24015.9|24010.4|24002.4|352
1588775700000|2020-05-06 14:35:00|24015.4|24007.4|23992.4|23984.4|24018.4|24010.4|23989.9|23981.9|256
1588776000000|2020-05-06 14:40:00|23991.9|23983.9|24014.4|24006.4|24017.9|24009.9|23982.4|23974.4|286
1588776300000|2020-05-06 14:45:00|24013.9|24005.9|24028.4|24020.4|24038.9|24030.9|24013.4|24005.4|378
1588776600000|2020-05-06 14:50:00|24027.9|24019.9|24008.9|24000.9|24034.4|24026.4|24008.4|24000.4|165
1588776900000|2020-05-06 14:55:00|24008.4|24000.4|23990.4|23982.4|24013.4|24005.4|23989.9|23981.9|218
1588777200000|2020-05-06 15:00:00|23989.9|23981.9|23995.9|23987.9|24003.4|23995.4|23989.4|23981.4|199
1588777500000|2020-05-06 15:05:00|23996.4|23988.4|23988.4|23980.4|23998.9|23990.9|23972.4|23964.4|282
1588777800000|2020-05-06 15:10:00|23986.4|23978.4|23980.9|23972.9|23995.9|23987.9|23970.9|23962.9|177
1588778100000|2020-05-06 15:15:00|23981.4|23973.4|23977.4|23969.4|23988.9|23980.9|23970.9|23962.9|277
1588778400000|2020-05-06 15:20:00|23977.9|23969.9|23959.9|23951.9|23980.9|23972.9|23958.4|23950.4|313
1588778700000|2020-05-06 15:25:00|23959.4|23951.4|23965.9|23957.9|23967.4|23959.4|23950.4|23942.4|203
1588779000000|2020-05-06 15:30:00|23967.9|23959.9|23958.4|23950.4|23973.9|23965.9|23956.4|23948.4|128
1588779300000|2020-05-06 15:35:00|23958.9|23950.9|23981.9|23973.9|23987.9|23979.9|23953.9|23945.9|160
1588779600000|2020-05-06 15:40:00|23982.4|23974.4|23961.9|23953.9|23983.9|23975.9|23959.4|23951.4|101
1588779900000|2020-05-06 15:45:00|23960.4|23952.4|23949.4|23941.4|23971.9|23963.9|23945.4|23937.4|130
1588780200000|2020-05-06 15:50:00|23947.4|23939.4|23944.9|23936.9|23948.9|23940.9|23932.9|23924.9|297
1588780500000|2020-05-06 15:55:00|23944.4|23936.4|23953.9|23945.9|23954.4|23946.4|23941.4|23933.4|122
1588780800000|2020-05-06 16:00:00|23953.4|23945.4|23966.9|23958.9|23967.9|23959.9|23944.4|23936.4|113
1588781100000|2020-05-06 16:05:00|23966.4|23958.4|23944.9|23936.9|23966.4|23958.4|23942.4|23934.4|120
1588781400000|2020-05-06 16:10:00|23946.4|23938.4|23949.4|23941.4|23954.9|23946.9|23944.4|23936.4|116
1588781700000|2020-05-06 16:15:00|23948.9|23940.9|23968.9|23960.9|23969.4|23961.4|23947.9|23939.9|89
1588782000000|2020-05-06 16:20:00|23968.4|23960.4|23970.9|23962.9|23971.4|23963.4|23957.4|23949.4|99
1588782300000|2020-05-06 16:25:00|23971.4|23963.4|23971.4|23963.4|23976.9|23968.9|23962.4|23954.4|73
1588782600000|2020-05-06 16:30:00|23970.9|23962.9|23983.4|23975.4|23983.9|23975.9|23968.9|23960.9|100
1588782900000|2020-05-06 16:35:00|23982.9|23974.9|23983.9|23975.9|23986.9|23978.9|23970.9|23962.9|61
1588783200000|2020-05-06 16:40:00|23983.4|23975.4|23973.9|23965.9|23986.4|23978.4|23971.9|23963.9|28
1588783500000|2020-05-06 16:45:00|23974.4|23966.4|23984.4|23976.4|23989.4|23981.4|23973.9|23965.9|77
1588783800000|2020-05-06 16:50:00|23984.9|23976.9|23985.9|23977.9|23990.4|23982.4|23979.4|23971.4|47
1588784100000|2020-05-06 16:55:00|23985.4|23977.4|23985.9|23977.9|23995.9|23987.9|23980.9|23972.9|105
1588784400000|2020-05-06 17:00:00|23986.9|23978.9|23974.4|23966.4|23990.9|23982.9|23968.9|23960.9|129
1588784700000|2020-05-06 17:05:00|23973.9|23965.9|23983.4|23975.4|23985.9|23977.9|23971.4|23963.4|36
1588785000000|2020-05-06 17:10:00|23983.9|23975.9|23983.9|23975.9|23986.9|23978.9|23971.9|23963.9|46
1588785300000|2020-05-06 17:15:00|23983.4|23975.4|23991.9|23983.9|23992.9|23984.9|23980.9|23972.9|23
1588785600000|2020-05-06 17:20:00|23992.4|23984.4|23981.9|23973.9|23999.4|23991.4|23965.9|23957.9|107
1588785900000|2020-05-06 17:25:00|23982.4|23974.4|23994.9|23986.9|23998.9|23990.9|23978.9|23970.9|82
1588786200000|2020-05-06 17:30:00|23995.4|23987.4|23999.4|23991.4|24005.4|23997.4|23990.4|23982.4|72
1588786500000|2020-05-06 17:35:00|23999.9|23991.9|24007.9|23999.9|24012.4|24004.4|23997.9|23989.9|58
1588786800000|2020-05-06 17:40:00|24007.4|23999.4|24002.9|23994.9|24007.9|23999.9|24000.4|23992.4|27
1588787100000|2020-05-06 17:45:00|24003.4|23995.4|24009.4|24001.4|24015.4|24007.4|24002.9|23994.9|43
1588787400000|2020-05-06 17:50:00|24009.9|24001.9|24011.9|24003.9|24015.9|24007.9|24006.4|23998.4|35
1588787700000|2020-05-06 17:55:00|24013.9|24005.9|24008.4|24000.4|24015.4|24007.4|24006.4|23998.4|24
1588788000000|2020-05-06 18:00:00|24007.9|23999.9|23991.9|23983.9|24008.4|24000.4|23985.4|23977.4|59
1588788300000|2020-05-06 18:05:00|23991.4|23983.4|23995.4|23987.4|23997.4|23989.4|23987.9|23979.9|35
1588788600000|2020-05-06 18:10:00|23994.9|23986.9|23978.9|23970.9|23995.9|23987.9|23967.9|23959.9|74
1588788900000|2020-05-06 18:15:00|23978.4|23970.4|23987.9|23979.9|23994.4|23986.4|23978.4|23970.4|34
1588789200000|2020-05-06 18:20:00|23987.4|23979.4|23991.9|23983.9|23993.9|23985.9|23985.9|23977.9|18
1588789500000|2020-05-06 18:25:00|23991.4|23983.4|23976.4|23968.4|23995.4|23987.4|23975.4|23967.4|40
1588789800000|2020-05-06 18:30:00|23976.9|23968.9|23984.9|23976.9|23990.9|23982.9|23967.9|23959.9|73
1588790100000|2020-05-06 18:35:00|23985.4|23977.4|23984.9|23976.9|23987.4|23979.4|23976.9|23968.9|26
1588790400000|2020-05-06 18:40:00|23984.4|23976.4|23987.9|23979.9|23991.4|23983.4|23975.4|23967.4|24
1588790700000|2020-05-06 18:45:00|23987.4|23979.4|23990.4|23982.4|23993.9|23985.9|23977.9|23969.9|63
1588791000000|2020-05-06 18:50:00|23989.9|23981.9|23988.4|23980.4|23994.9|23986.9|23984.9|23976.9|38
1588791300000|2020-05-06 18:55:00|23989.9|23981.9|24001.3|23971.3|24014.4|24006.4|23989.4|23971|200
1588791600000|2020-05-06 19:00:00|24001|23971|24004|23974|24008.7|23978.7|23990.2|23960.2|0
1588791900000|2020-05-06 19:05:00|24003.7|23973.7|24012.2|23982.2|24016.7|23986.7|24003.4|23973.4|0
1588792200000|2020-05-06 19:10:00|24011.9|23981.9|24018|23988|24028.3|23998.3|24006.7|23976.7|0
1588792500000|2020-05-06 19:15:00|24017.1|23987.1|24023.7|23993.7|24024|23994|24009|23979|0
1588792800000|2020-05-06 19:20:00|24024|23994|24022|23992|24034.1|24004.1|24019.1|23989.1|0
1588793100000|2020-05-06 19:25:00|24022.3|23992.3|24007|23977|24028.7|23998.7|24005.2|23975.2|0
1588793400000|2020-05-06 19:30:00|24006.7|23976.7|23962.3|23932.3|24006.7|23976.7|23960.6|23930.6|0
1588793700000|2020-05-06 19:35:00|23962.6|23932.6|23953.3|23923.3|23970.4|23940.4|23948.8|23918.8|0
1588794000000|2020-05-06 19:40:00|23953.6|23923.6|23972.3|23942.3|23972.6|23942.6|23942.3|23912.3|0
1588794300000|2020-05-06 19:45:00|23972|23942|23929.6|23899.6|23972|23942|23926.2|23896.2|0
1588794600000|2020-05-06 19:50:00|23927.7|23897.7|23952.7|23922.7|23956.4|23926.4|23922.7|23892.7|0
1588794900000|2020-05-06 19:55:00|23952.4|23922.4|23920.8|23890.8|23953.8|23923.8|23919.3|23889.3|0
1588795200000|2020-05-06 20:00:00|23923.7|23893.7|23900.7|23870.7|23932.6|23902.6|23893.7|23863.7|0
1588795500000|2020-05-06 20:05:00|23902.2|23872.2|23889|23859|23909.9|23879.9|23887.6|23857.6|0
1588795800000|2020-05-06 20:10:00|23890.5|23860.5|23885|23855|23896.6|23866.6|23882.1|23852.1|0
1588796100000|2020-05-06 20:15:00|23886.7|23856.7|23893.3|23863.3|23893.3|23863.3|23885.1|23855.1|0
1588796400000|2020-05-06 20:20:00|23893.6|23863.6|23894.3|23864.3|23895.7|23865.7|23890.4|23860.4|0
1588796700000|2020-05-06 20:25:00|23893.8|23863.8|23900.5|23870.5|23902|23872|23893.6|23863.6|0
1588797000000|2020-05-06 20:30:00|23905.3|23875.3|23912.6|23882.6|23915.6|23885.6|23898|23868|0
1588797300000|2020-05-06 20:35:00|23914.1|23884.1|23916.3|23886.3|23923.6|23893.6|23912.6|23882.6|0
1588797600000|2020-05-06 20:40:00|23914.8|23884.8|23913.3|23883.3|23917.7|23887.7|23907.5|23877.5|0
1588797900000|2020-05-06 20:45:00|23911.9|23881.9|23907.4|23877.4|23913.2|23883.2|23901.5|23871.5|0
1588798200000|2020-05-06 20:50:00|23908.9|23878.9|23923.5|23893.5|23924.9|23894.9|23907.4|23877.4|0
1588798500000|2020-05-06 20:55:00|23922|23892|23908.9|23878.9|23924.9|23894.9|23907.1|23877.1|0
1588798800000|2020-05-06 21:00:00|23909.1|23879.1|23912.2|23882.2|23912.2|23882.2|23909.1|23879.1|0
1588799100000|2020-05-06 21:05:00|23914.6|23884.6|23912.9|23882.9|23915.9|23885.9|23911.6|23881.6|0
1588799400000|2020-05-06 21:10:00|23913.8|23883.8|23915.3|23885.3|23918.5|23888.5|23913.8|23883.8|0
1588799700000|2020-05-06 21:15:00|23915.1|23885.1|23919.6|23889.6|23919.6|23889.6|23914.9|23884.9|0
1588800000000|2020-05-06 21:20:00|23919.8|23889.8|23915.7|23885.7|23920.4|23890.4|23915.7|23885.7|0
1588800300000|2020-05-06 21:25:00|23918.5|23888.5|23918.8|23888.8|23918.8|23888.8|23915.4|23885.4|0
1588800600000|2020-05-06 21:30:00|23919.6|23889.6|23914.3|23884.3|23919.6|23889.6|23913|23883|0
1588800900000|2020-05-06 21:35:00|23915.4|23885.4|23916|23886|23917|23887|23911.4|23881.4|0
1588801200000|2020-05-06 21:40:00|23916.3|23886.3|23915.6|23885.6|23917.1|23887.1|23915.6|23885.6|0
1588801500000|2020-05-06 21:45:00|23916|23886|23916.1|23886.1|23916.7|23886.7|23915.8|23885.8|0
1588801800000|2020-05-06 21:50:00|23916.4|23886.4|23911.8|23881.8|23916.4|23886.4|23910.3|23880.3|0
1588802100000|2020-05-06 21:55:00|23911.6|23881.6|23909.7|23879.7|23913.9|23883.9|23908.2|23878.2|0
1588802400000|2020-05-06 22:00:00|23902.6|23872.6|23929.5|23899.5|23932.8|23902.8|23902.6|23872.6|0
1588802700000|2020-05-06 22:05:00|23928|23898|23923.6|23893.6|23936.1|23906.1|23919.9|23889.9|0
1588803000000|2020-05-06 22:10:00|23924.3|23894.3|23932|23902|23932|23902|23917.6|23887.6|0
1588803300000|2020-05-06 22:15:00|23933.4|23903.4|23922.7|23892.7|23934.9|23904.9|23916.8|23886.8|0
1588803600000|2020-05-06 22:20:00|23919.7|23889.7|23904.4|23874.4|23924|23894|23903|23873|0
1588803900000|2020-05-06 22:25:00|23905.9|23875.9|23872.4|23842.4|23905.9|23875.9|23862.9|23832.9|0
1588804200000|2020-05-06 22:30:00|23873.2|23843.2|23875.1|23845.1|23883.4|23853.4|23868.8|23838.8|0
1588804500000|2020-05-06 22:35:00|23874.4|23844.4|23884.8|23854.8|23887.4|23857.4|23874.4|23844.4|0
1588804800000|2020-05-06 22:40:00|23884.9|23854.9|23883.9|23853.9|23886.8|23856.8|23879.5|23849.5|0
1588805100000|2020-05-06 22:45:00|23880.9|23850.9|23882.4|23852.4|23882.4|23852.4|23875.1|23845.1|0
1588805400000|2020-05-06 22:50:00|23883.9|23853.9|23866.2|23836.2|23888.3|23858.3|23864.6|23834.6|0
1588805700000|2020-05-06 22:55:00|23863.3|23833.3|23864.6|23834.6|23866.2|23836.2|23843.2|23813.2|0
1588806000000|2020-05-06 23:00:00|23866.1|23836.1|23872.2|23842.2|23874.5|23844.5|23856.9|23826.9|0
1588806300000|2020-05-06 23:05:00|23871.5|23841.5|23862|23832|23872.2|23842.2|23858.3|23828.3|0
1588806600000|2020-05-06 23:10:00|23862.7|23832.7|23874|23844|23881.8|23851.8|23862|23832|0
1588806900000|2020-05-06 23:15:00|23873.3|23843.3|23875.9|23845.9|23877.1|23847.1|23861|23831|0
1588807200000|2020-05-06 23:20:00|23876.6|23846.6|23881.8|23851.8|23884.7|23854.7|23876.6|23846.6|0
1588807500000|2020-05-06 23:25:00|23877.4|23847.4|23870|23840|23882.9|23852.9|23867.8|23837.8|0
1588807800000|2020-05-06 23:30:00|23868.6|23838.6|23874|23844|23881.6|23851.6|23866.3|23836.3|0
1588808100000|2020-05-06 23:35:00|23873.2|23843.2|23883.3|23853.3|23884.2|23854.2|23872.1|23842.1|0
1588808400000|2020-05-06 23:40:00|23881.8|23851.8|23893.9|23863.9|23895.4|23865.4|23876|23846|0
1588808700000|2020-05-06 23:45:00|23895.4|23865.4|23900.4|23870.4|23910.6|23880.6|23893.9|23863.9|0
1588809000000|2020-05-06 23:50:00|23901.9|23871.9|23899.2|23869.2|23911|23881|23899.2|23869.2|0
1588809300000|2020-05-06 23:55:00|23900.7|23870.7|23917|23887|23917|23887|23897.8|23867.8|0
1588809600000|2020-05-07 00:00:00|23921.4|23891.4|23946|23916|23946|23916|23921.4|23891.4|0
1588809900000|2020-05-07 00:05:00|23947.5|23917.5|23933.6|23903.6|23947.5|23917.5|23931.4|23901.4|0
1588810200000|2020-05-07 00:10:00|23932.9|23902.9|23951.7|23921.7|23962.8|23932.8|23930.6|23900.6|0
1588810500000|2020-05-07 00:15:00|23953.1|23923.1|23960.3|23930.3|23977.7|23947.7|23953.1|23923.1|0
1588810800000|2020-05-07 00:20:00|23959.6|23929.6|23952.6|23922.6|23967.1|23937.1|23947.3|23917.3|0
1588811100000|2020-05-07 00:25:00|23953.3|23923.3|23956.3|23926.3|23965.7|23935.7|23951.5|23921.5|0
1588811400000|2020-05-07 00:30:00|23957.1|23927.1|23981.1|23951.1|23985.8|23955.8|23952.1|23922.1|0
1588811700000|2020-05-07 00:35:00|23980.4|23950.4|23979.8|23949.8|23991.9|23961.9|23967.5|23937.5|0
1588812000000|2020-05-07 00:40:00|23979|23949|23987.4|23957.4|23991.1|23961.1|23961.8|23931.8|0
1588812300000|2020-05-07 00:45:00|23988.2|23958.2|23986.7|23956.7|24001.8|23971.8|23980.3|23950.3|0
1588812600000|2020-05-07 00:50:00|23987.1|23957.1|23981.6|23951.6|23993|23963|23976.6|23946.6|0
1588812900000|2020-05-07 00:55:00|23981.9|23951.9|23972|23942|23990.1|23960.1|23956.6|23926.6|0
1588813200000|2020-05-07 01:00:00|23972.4|23942.4|23949.5|23919.5|23991.7|23961.7|23948.7|23918.7|0
1588813500000|2020-05-07 01:05:00|23948.7|23918.7|23997.7|23967.7|24002.7|23972.7|23938.4|23908.4|0
1588813800000|2020-05-07 01:10:00|23998.5|23968.5|24029.1|23999.1|24029.9|23999.9|23998.5|23968.5|0
1588814100000|2020-05-07 01:15:00|24034.8|24004.8|24059.2|24054.2|24072.2|24067.2|23989.7|23984.7|2401
1588814400000|2020-05-07 01:20:00|24057.2|24052.2|24049.2|24044.2|24069.2|24064.2|24036.2|24031.2|1117
1588814700000|2020-05-07 01:25:00|24049.7|24044.7|24037.2|24032.2|24065.7|24060.7|24012.7|24007.7|1433
1588815000000|2020-05-07 01:30:00|24036.2|24031.2|23964.2|23959.2|24046.2|24041.2|23962.2|23957.2|4061
1588815300000|2020-05-07 01:35:00|23963.2|23958.2|23949.2|23944.2|23993.7|23988.7|23934.2|23929.2|3201
1588815600000|2020-05-07 01:40:00|23951.2|23946.2|23964.2|23959.2|23977.2|23972.2|23937.2|23932.2|2313
1588815900000|2020-05-07 01:45:00|23963.2|23958.2|23979.7|23974.7|23994.2|23989.2|23917.7|23912.7|3191
1588816200000|2020-05-07 01:50:00|23978.2|23973.2|23932.7|23927.7|23980.2|23975.2|23925.2|23920.2|1991
1588816500000|2020-05-07 01:55:00|23933.7|23928.7|23915.2|23910.2|23941.7|23936.7|23890.7|23885.7|2952
1588816800000|2020-05-07 02:00:00|23916.2|23911.2|23955.2|23950.2|23956.7|23951.7|23914.7|23909.7|2031
1588817100000|2020-05-07 02:05:00|23955.7|23950.7|23976.2|23971.2|23978.7|23973.7|23941.7|23936.7|1611
1588817400000|2020-05-07 02:10:00|23975.2|23970.2|23950.7|23945.7|23982.2|23977.2|23947.7|23942.7|1628
1588817700000|2020-05-07 02:15:00|23951.2|23946.2|23953.7|23948.7|23970.2|23965.2|23939.2|23934.2|971
1588818000000|2020-05-07 02:20:00|23954.7|23949.7|24008.2|24003.2|24026.2|24021.2|23947.7|23942.7|2328
1588818300000|2020-05-07 02:25:00|24009.2|24004.2|24006.2|24001.2|24024.2|24019.2|23995.7|23990.7|1302
1588818600000|2020-05-07 02:30:00|24005.2|24000.2|24021.2|24016.2|24031.7|24026.7|23993.7|23988.7|1138
1588818900000|2020-05-07 02:35:00|24020.7|24015.7|24030.2|24025.2|24044.2|24039.2|24005.2|24000.2|1244
1588819200000|2020-05-07 02:40:00|24030.7|24025.7|24027.2|24022.2|24046.7|24041.7|24018.2|24013.2|1008
1588819500000|2020-05-07 02:45:00|24026.7|24021.7|24046.2|24041.2|24056.7|24051.7|24026.7|24021.7|1321
1588819800000|2020-05-07 02:50:00|24046.7|24041.7|24024.7|24019.7|24050.7|24045.7|24022.7|24017.7|846
1588820100000|2020-05-07 02:55:00|24025.2|24020.2|24021.7|24016.7|24051.2|24046.2|24016.2|24011.2|990
1588820400000|2020-05-07 03:00:00|24021.2|24016.2|24058.2|24053.2|24083.2|24078.2|24008.7|24003.7|2808
1588820700000|2020-05-07 03:05:00|24058.7|24053.7|24076.2|24071.2|24084.2|24079.2|24058.2|24053.2|1294
1588821000000|2020-05-07 03:10:00|24076.7|24071.7|24067.2|24062.2|24082.2|24077.2|24049.2|24044.2|1384
1588821300000|2020-05-07 03:15:00|24068.7|24063.7|24059.7|24054.7|24089.2|24084.2|24057.2|24052.2|1432
1588821600000|2020-05-07 03:20:00|24059.2|24054.2|24025.7|24020.7|24063.2|24058.2|24024.2|24019.2|1146
1588821900000|2020-05-07 03:25:00|24027.2|24022.2|24028.2|24023.2|24038.7|24033.7|24023.2|24018.2|579
1588822200000|2020-05-07 03:30:00|24028.7|24023.7|24024.2|24019.2|24036.7|24031.7|24023.2|24018.2|472
1588822500000|2020-05-07 03:35:00|24023.7|24018.7|24029.2|24024.2|24033.2|24028.2|24017.2|24012.2|425
1588822800000|2020-05-07 03:40:00|24028.7|24023.7|23991.7|23986.7|24029.2|24024.2|23990.7|23985.7|998
1588823100000|2020-05-07 03:45:00|23990.7|23985.7|23999.7|23994.7|24006.2|24001.2|23985.2|23980.2|687
1588823400000|2020-05-07 03:50:00|24000.2|23995.2|24003.7|23998.7|24017.2|24012.2|23998.7|23993.7|352
1588823700000|2020-05-07 03:55:00|24003.2|23998.2|24009.2|24004.2|24009.7|24004.7|24002.2|23997.2|234
1588824000000|2020-05-07 04:00:00|24017.4|23987.4|24017.4|23987.4|24028.6|23998.6|24013.1|23983.1|0
1588824300000|2020-05-07 04:05:00|24018.1|23988.1|24024.7|23994.7|24025.4|23995.4|24004.2|23974.2|0
1588824600000|2020-05-07 04:10:00|24025.4|23995.4|24036.7|24006.7|24044.1|24014.1|24024.7|23994.7|0
1588824900000|2020-05-07 04:15:00|24037.4|24007.4|24057.9|24027.9|24058.7|24028.7|24027.8|23997.8|0
1588825200000|2020-05-07 04:20:00|24057.1|24027.1|24065.2|24035.2|24077.3|24047.3|24057.1|24027.1|0
1588825500000|2020-05-07 04:25:00|24063.1|24033.1|24060.6|24030.6|24067.4|24037.4|24054.9|24024.9|0
1588825800000|2020-05-07 04:30:00|24059.8|24029.8|24063|24033|24077.7|24047.7|24054.9|24024.9|0
1588826100000|2020-05-07 04:35:00|24062.6|24032.6|24059.2|24029.2|24066.4|24036.4|24059.2|24029.2|0
1588826400000|2020-05-07 04:40:00|24060|24030|24053.4|24023.4|24077.1|24047.1|24053.4|24023.4|0
1588826700000|2020-05-07 04:45:00|24052.7|24022.7|24030|24000|24053.1|24023.1|24030|24000|0
1588827000000|2020-05-07 04:50:00|24029.2|23999.2|24025.7|23995.7|24037.9|24007.9|24025.7|23995.7|0
1588827300000|2020-05-07 04:55:00|24026.1|23996.1|24025.1|23995.1|24028.7|23998.7|24021.5|23991.5|28
1588827600000|2020-05-07 05:00:00|24027.2|23997.2|23973.7|23968.7|24027.2|24012.2|23972.2|23967.2|1854
1588827900000|2020-05-07 05:05:00|23973.2|23968.2|23951.7|23946.7|23983.2|23978.2|23949.7|23944.7|1368
1588828200000|2020-05-07 05:10:00|23952.2|23947.2|23949.7|23944.7|23968.7|23963.7|23947.7|23942.7|968
1588828500000|2020-05-07 05:15:00|23950.2|23945.2|23949.7|23944.7|23952.7|23947.7|23932.2|23927.2|1147
1588828800000|2020-05-07 05:20:00|23949.2|23944.2|23961.2|23956.2|23969.7|23964.7|23944.2|23939.2|705
1588829100000|2020-05-07 05:25:00|23960.7|23955.7|23962.2|23957.2|23968.2|23963.2|23949.2|23944.2|644
1588829400000|2020-05-07 05:30:00|23962.7|23957.7|23965.2|23960.2|23971.7|23966.7|23955.7|23950.7|623
1588829700000|2020-05-07 05:35:00|23964.7|23959.7|23954.2|23949.2|23970.7|23965.7|23948.7|23943.7|478
1588830000000|2020-05-07 05:40:00|23954.7|23949.7|23942.2|23937.2|23961.2|23956.2|23941.2|23936.2|474
1588830300000|2020-05-07 05:45:00|23944.2|23939.2|23940.2|23935.2|23959.7|23954.7|23939.7|23934.7|567
1588830600000|2020-05-07 05:50:00|23940.7|23935.7|23946.2|23941.2|23946.2|23941.2|23930.2|23925.2|722
1588830900000|2020-05-07 05:55:00|23945.7|23940.7|23954.7|23949.7|23959.2|23954.2|23944.7|23939.7|597
1588831200000|2020-05-07 06:00:00|23955.2|23950.2|23997.2|23992.2|24000.2|23995.2|23954.2|23949.2|1388
1588831500000|2020-05-07 06:05:00|23996.7|23991.7|24000.7|23995.7|24005.7|24000.7|23990.7|23985.7|889
1588831800000|2020-05-07 06:10:00|23999.2|23994.2|24001.2|23996.2|24010.2|24005.2|23992.7|23987.7|688
1588832100000|2020-05-07 06:15:00|24000.7|23995.7|23994.7|23989.7|24006.7|24001.7|23988.7|23983.7|676
1588832400000|2020-05-07 06:20:00|23994.2|23989.2|23993.7|23988.7|24001.2|23996.2|23990.2|23985.2|443
1588832700000|2020-05-07 06:25:00|23994.2|23989.2|24005.7|24000.7|24006.7|24001.7|23991.7|23986.7|380
1588833000000|2020-05-07 06:30:00|24006.2|24001.2|23995.2|23990.2|24007.2|24002.2|23979.7|23974.7|713
1588833300000|2020-05-07 06:35:00|23994.7|23989.7|23980.2|23975.2|23998.2|23993.2|23978.2|23973.2|460
1588833600000|2020-05-07 06:40:00|23980.7|23975.7|23985.7|23980.7|23988.2|23983.2|23975.7|23970.7|446
1588833900000|2020-05-07 06:45:00|23985.2|23980.2|23988.7|23983.7|23991.7|23986.7|23971.7|23966.7|556
1588834200000|2020-05-07 06:50:00|23987.7|23982.7|23988.7|23983.7|23991.7|23986.7|23982.2|23977.2|248
1588834500000|2020-05-07 06:55:00|23988.2|23983.2|23964.7|23959.7|23988.2|23983.2|23963.2|23958.2|986
1588834800000|2020-05-07 07:00:00|23964.2|23959.2|23964.2|23959.2|23973.7|23968.7|23946.7|23941.7|921
1588835100000|2020-05-07 07:05:00|23965.2|23960.2|24028.2|24023.2|24072.2|24067.2|23961.7|23956.7|3364
1588835400000|2020-05-07 07:10:00|24029.2|24024.2|24036.2|24031.2|24037.2|24032.2|24013.2|24008.2|966
1588835700000|2020-05-07 07:15:00|24036.7|24031.7|24043.2|24038.2|24065.7|24060.7|24032.7|24027.7|1330
1588836000000|2020-05-07 07:20:00|24042.2|24037.2|24035.7|24030.7|24052.2|24047.2|24030.2|24025.2|831
1588836300000|2020-05-07 07:25:00|24035.2|24030.2|24029.2|24024.2|24044.2|24039.2|24026.2|24021.2|404
1588836600000|2020-05-07 07:30:00|24029.7|24024.7|24043.7|24038.7|24047.7|24042.7|24019.7|24014.7|693
1588836900000|2020-05-07 07:35:00|24043.2|24038.2|24029.2|24024.2|24043.7|24038.7|24019.2|24014.2|544
1588837200000|2020-05-07 07:40:00|24029.7|24024.7|24046.7|24041.7|24052.7|24047.7|24027.2|24022.2|628
1588837500000|2020-05-07 07:45:00|24046.2|24041.2|24024.2|24019.2|24050.7|24045.7|24022.7|24017.7|657
1588837800000|2020-05-07 07:50:00|24022.7|24017.7|24028.2|24023.2|24033.2|24028.2|24019.2|24014.2|605
1588838100000|2020-05-07 07:55:00|24028.7|24023.7|24017.2|24012.2|24032.7|24027.7|24015.2|24010.2|817
1588838400000|2020-05-07 08:00:00|23991.6|23986.6|23970.1|23965.1|23993.6|23988.6|23953.6|23948.6|1114
1588838700000|2020-05-07 08:05:00|23969.6|23964.6|23958.1|23953.1|23976.6|23971.6|23940.6|23935.6|1578
1588839000000|2020-05-07 08:10:00|23959.1|23954.1|23944.6|23939.6|23960.1|23955.1|23942.1|23937.1|598
1588839300000|2020-05-07 08:15:00|23945.6|23940.6|23956.6|23951.6|23960.1|23955.1|23944.6|23939.6|858
1588839600000|2020-05-07 08:20:00|23956.1|23951.1|23954.6|23949.6|23961.6|23956.6|23947.6|23942.6|350
1588839900000|2020-05-07 08:25:00|23955.1|23950.1|23942.6|23937.6|23955.1|23950.1|23918.6|23913.6|942
1588840200000|2020-05-07 08:30:00|23946.2|23916.2|23944.9|23914.9|23961.7|23931.7|23938.4|23908.4|0
1588840500000|2020-05-07 08:35:00|23944.2|23914.2|23929.8|23899.8|23952|23922|23928.3|23898.3|0
1588840800000|2020-05-07 08:40:00|23929|23899|23925.9|23895.9|23942.8|23912.8|23919.8|23889.8|0
1588841100000|2020-05-07 08:45:00|23926.7|23896.7|23966.9|23936.9|23969.1|23939.1|23916.4|23886.4|0
1588841400000|2020-05-07 08:50:00|23967.7|23937.7|23960|23930|23969.3|23939.3|23949.4|23919.4|0
1588841700000|2020-05-07 08:55:00|23959.3|23929.3|23961.6|23931.6|23970.3|23940.3|23953.6|23923.6|0
1588842000000|2020-05-07 09:00:00|23962.3|23932.3|23960.9|23930.9|23968.7|23938.7|23956.7|23926.7|0
1588842300000|2020-05-07 09:05:00|23960.5|23930.5|23950|23920|23960.5|23930.5|23939.8|23909.8|0
1588842600000|2020-05-07 09:10:00|23945.8|23915.8|23923.6|23893.6|23952.1|23922.1|23920.7|23890.7|0
1588842900000|2020-05-07 09:15:00|23950.1|23942.1|23965.1|23957.1|23971.6|23963.6|23949.1|23941.1|270
1588843200000|2020-05-07 09:20:00|23965.6|23957.6|23969.6|23961.6|23972.6|23964.6|23956.1|23948.1|307
1588843500000|2020-05-07 09:25:00|23970.1|23962.1|23971.1|23963.1|23973.6|23965.6|23966.6|23958.6|94
1588843800000|2020-05-07 09:30:00|23971.6|23963.6|23973.1|23965.1|23981.1|23973.1|23968.6|23960.6|118
1588844100000|2020-05-07 09:35:00|23973.6|23965.6|23980.6|23972.6|23986.6|23978.6|23971.1|23963.1|118
1588844400000|2020-05-07 09:40:00|23981.1|23973.1|23999.1|23991.1|24004.1|23996.1|23979.1|23971.1|282
1588844700000|2020-05-07 09:45:00|23998.6|23990.6|24000.1|23992.1|24018.1|24010.1|23992.6|23984.6|419
1588845000000|2020-05-07 09:50:00|24000.6|23992.6|24004.1|23996.1|24007.1|23999.1|23996.1|23988.1|86
1588845300000|2020-05-07 09:55:00|24004.6|23996.6|23996.6|23988.6|24015.1|24007.1|23995.1|23987.1|100
1588845600000|2020-05-07 10:00:00|23997.1|23989.1|23991.1|23983.1|24003.1|23995.1|23989.1|23981.1|147
1588845900000|2020-05-07 10:05:00|23991.6|23983.6|24000.1|23992.1|24001.6|23993.6|23988.6|23980.6|80
1588846200000|2020-05-07 10:10:00|24000.6|23992.6|24008.1|24000.1|24010.6|24002.6|23999.6|23991.6|79
1588846500000|2020-05-07 10:15:00|24008.6|24000.6|24000.1|23992.1|24012.6|24004.6|23991.1|23983.1|166
1588846800000|2020-05-07 10:20:00|23999.6|23991.6|24001.6|23993.6|24008.1|24000.1|23996.6|23988.6|109
1588847100000|2020-05-07 10:25:00|24002.6|23994.6|23996.1|23988.1|24007.1|23999.1|23990.1|23982.1|82
1588847400000|2020-05-07 10:30:00|23995.6|23987.6|23997.6|23989.6|24004.1|23996.1|23991.1|23983.1|55
1588847700000|2020-05-07 10:35:00|23997.1|23989.1|23988.1|23980.1|23997.1|23989.1|23985.6|23977.6|99
1588848000000|2020-05-07 10:40:00|23987.6|23979.6|23984.1|23976.1|23989.6|23981.6|23981.6|23973.6|57
1588848300000|2020-05-07 10:45:00|23984.6|23976.6|23980.6|23972.6|23986.6|23978.6|23977.6|23969.6|128
1588848600000|2020-05-07 10:50:00|23980.1|23972.1|23979.6|23971.6|23989.6|23981.6|23970.1|23962.1|177
1588848900000|2020-05-07 10:55:00|23979.1|23971.1|23982.1|23974.1|23985.1|23977.1|23975.6|23967.6|41
1588849200000|2020-05-07 11:00:00|23981.6|23973.6|23979.1|23971.1|23984.6|23976.6|23974.1|23966.1|76
1588849500000|2020-05-07 11:05:00|23978.6|23970.6|23983.1|23975.1|23988.6|23980.6|23976.6|23968.6|61
1588849800000|2020-05-07 11:10:00|23983.6|23975.6|23989.6|23981.6|23990.1|23982.1|23981.1|23973.1|38
1588850100000|2020-05-07 11:15:00|23991.1|23983.1|23993.1|23985.1|24002.6|23994.6|23987.1|23979.1|108
1588850400000|2020-05-07 11:20:00|23992.6|23984.6|23997.6|23989.6|24003.1|23995.1|23992.6|23984.6|60
1588850700000|2020-05-07 11:25:00|23997.1|23989.1|23992.1|23984.1|23998.6|23990.6|23986.6|23978.6|88
1588851000000|2020-05-07 11:30:00|23991.6|23983.6|24004.6|23996.6|24008.6|24000.6|23990.1|23982.1|73
1588851300000|2020-05-07 11:35:00|24006.1|23998.1|24009.1|24001.1|24009.6|24001.6|24003.6|23995.6|57
1588851600000|2020-05-07 11:40:00|24009.6|24001.6|24017.6|24009.6|24017.6|24009.6|24005.6|23997.6|95
1588851900000|2020-05-07 11:45:00|24017.1|24009.1|24013.6|24005.6|24020.1|24012.1|24012.6|24004.6|93
1588852200000|2020-05-07 11:50:00|24014.1|24006.1|24014.6|24006.6|24015.6|24007.6|24009.1|24001.1|81
1588852500000|2020-05-07 11:55:00|24015.1|24007.1|24036.6|24028.6|24043.6|24035.6|24014.6|24006.6|271
1588852800000|2020-05-07 12:00:00|24036.1|24028.1|24020.1|24012.1|24044.1|24036.1|24018.6|24010.6|203
1588853100000|2020-05-07 12:05:00|24021.6|24013.6|24005.6|23997.6|24027.1|24019.1|24005.6|23997.6|104
1588853400000|2020-05-07 12:10:00|24006.1|23998.1|24002.1|23994.1|24007.6|23999.6|23999.1|23991.1|126
1588853700000|2020-05-07 12:15:00|24002.6|23994.6|24010.1|24002.1|24013.1|24005.1|23999.1|23991.1|78
1588854000000|2020-05-07 12:20:00|24010.6|24002.6|24018.1|24010.1|24022.6|24014.6|24010.1|24002.1|93
1588854300000|2020-05-07 12:25:00|24017.6|24009.6|24008.1|24000.1|24019.1|24011.1|24008.1|24000.1|92
1588854600000|2020-05-07 12:30:00|24009.1|24001.1|23983.1|23975.1|24019.6|24011.6|23980.6|23972.6|320
1588854900000|2020-05-07 12:35:00|23985.1|23977.1|23992.6|23984.6|24000.1|23992.1|23983.1|23975.1|91
1588855200000|2020-05-07 12:40:00|23992.1|23984.1|23999.1|23991.1|24002.6|23994.6|23979.1|23971.1|146
1588855500000|2020-05-07 12:45:00|23999.6|23991.6|23996.6|23988.6|24005.1|23997.1|23994.6|23986.6|150
1588855800000|2020-05-07 12:50:00|23997.1|23989.1|23988.6|23980.6|24002.1|23994.1|23986.6|23978.6|91
1588856100000|2020-05-07 12:55:00|23989.1|23981.1|23998.1|23990.1|23999.1|23991.1|23985.1|23977.1|84
1588856400000|2020-05-07 13:00:00|23997.1|23989.1|24000.1|23992.1|24004.1|23996.1|23995.1|23987.1|156
1588856700000|2020-05-07 13:05:00|24000.6|23992.6|23999.1|23991.1|24003.1|23995.1|23995.1|23987.1|120
1588857000000|2020-05-07 13:10:00|23999.6|23991.6|23995.1|23987.1|24008.1|24000.1|23992.6|23984.6|83
1588857300000|2020-05-07 13:15:00|23994.6|23986.6|23993.1|23985.1|24000.1|23992.1|23986.6|23978.6|77
1588857600000|2020-05-07 13:20:00|23992.6|23984.6|23987.6|23979.6|23998.1|23990.1|23987.6|23979.6|72
1588857900000|2020-05-07 13:25:00|23987.1|23979.1|23982.6|23974.6|23992.1|23984.1|23981.1|23973.1|106
1588858200000|2020-05-07 13:30:00|23983.1|23975.1|24001.6|23993.6|24017.6|24009.6|23983.1|23975.1|348
1588858500000|2020-05-07 13:35:00|24001.1|23993.1|24011.1|24003.1|24019.6|24011.6|23996.6|23988.6|317
1588858800000|2020-05-07 13:40:00|24011.6|24003.6|24014.6|24006.6|24025.6|24017.6|24009.1|24001.1|206
1588859100000|2020-05-07 13:45:00|24015.1|24007.1|24020.6|24012.6|24022.6|24014.6|24006.6|23998.6|182
1588859400000|2020-05-07 13:50:00|24021.1|24013.1|24030.6|24022.6|24034.1|24026.1|24011.6|24003.6|164
1588859700000|2020-05-07 13:55:00|24031.6|24023.6|24014.6|24006.6|24035.6|24027.6|24012.6|24004.6|200
1588860000000|2020-05-07 14:00:00|24015.1|24007.1|23997.1|23989.1|24018.6|24010.6|23996.6|23988.6|303
1588860300000|2020-05-07 14:05:00|23997.6|23989.6|23986.1|23978.1|23999.1|23991.1|23973.1|23965.1|575
1588860600000|2020-05-07 14:10:00|23986.6|23978.6|23965.1|23957.1|23987.1|23979.1|23955.1|23947.1|244
1588860900000|2020-05-07 14:15:00|23964.6|23956.6|23952.1|23944.1|23964.6|23956.6|23941.6|23933.6|304
1588861200000|2020-05-07 14:20:00|23952.6|23944.6|23944.6|23936.6|23958.1|23950.1|23938.1|23930.1|197
1588861500000|2020-05-07 14:25:00|23943.1|23935.1|23949.6|23941.6|23957.1|23949.1|23933.1|23925.1|252
1588861800000|2020-05-07 14:30:00|23948.6|23940.6|23961.6|23953.6|23966.1|23958.1|23946.6|23938.6|207
1588862100000|2020-05-07 14:35:00|23962.1|23954.1|23947.6|23939.6|23969.1|23961.1|23944.1|23936.1|226
1588862400000|2020-05-07 14:40:00|23948.6|23940.6|23966.1|23958.1|23968.6|23960.6|23948.1|23940.1|228
1588862700000|2020-05-07 14:45:00|23966.6|23958.6|23922.1|23914.1|23970.1|23962.1|23921.1|23913.1|302
1588863000000|2020-05-07 14:50:00|23921.6|23913.6|23922.6|23914.6|23932.6|23924.6|23915.6|23907.6|189
1588863300000|2020-05-07 14:55:00|23923.1|23915.1|23906.1|23898.1|23929.1|23921.1|23890.1|23882.1|431
1588863600000|2020-05-07 15:00:00|23908.1|23900.1|23909.1|23901.1|23913.1|23905.1|23903.1|23895.1|167
1588863900000|2020-05-07 15:05:00|23908.1|23900.1|23910.1|23902.1|23913.6|23905.6|23902.6|23894.6|115
1588864200000|2020-05-07 15:10:00|23909.6|23901.6|23917.1|23909.1|23924.1|23916.1|23908.1|23900.1|194
1588864500000|2020-05-07 15:15:00|23916.6|23908.6|23943.1|23935.1|23943.6|23935.6|23915.6|23907.6|197
1588864800000|2020-05-07 15:20:00|23943.6|23935.6|23933.1|23925.1|23945.1|23937.1|23930.6|23922.6|123
1588865100000|2020-05-07 15:25:00|23932.6|23924.6|23940.6|23932.6|23942.6|23934.6|23926.6|23918.6|124
1588865400000|2020-05-07 15:30:00|23940.1|23932.1|23954.1|23946.1|23960.1|23952.1|23940.1|23932.1|117
1588865700000|2020-05-07 15:35:00|23954.6|23946.6|23928.1|23920.1|23958.1|23950.1|23925.6|23917.6|154
1588866000000|2020-05-07 15:40:00|23928.6|23920.6|23970.1|23962.1|23972.1|23964.1|23928.1|23920.1|297
1588866300000|2020-05-07 15:45:00|23969.6|23961.6|23992.1|23984.1|23996.1|23988.1|23969.1|23961.1|389
1588866600000|2020-05-07 15:50:00|23992.6|23984.6|23993.6|23985.6|23997.1|23989.1|23985.1|23977.1|124
1588866900000|2020-05-07 15:55:00|23994.1|23986.1|24005.6|23997.6|24011.1|24003.1|23989.1|23981.1|297
1588867200000|2020-05-07 16:00:00|24006.1|23998.1|23997.1|23989.1|24011.1|24003.1|23997.1|23989.1|215
1588867500000|2020-05-07 16:05:00|23997.6|23989.6|23995.1|23987.1|24007.1|23999.1|23994.1|23986.1|105
1588867800000|2020-05-07 16:10:00|23994.6|23986.6|23990.1|23982.1|23997.6|23989.6|23984.6|23976.6|140
1588868100000|2020-05-07 16:15:00|23990.6|23982.6|23995.1|23987.1|24005.6|23997.6|23990.6|23982.6|99
1588868400000|2020-05-07 16:20:00|23994.6|23986.6|23994.1|23986.1|23995.6|23987.6|23985.6|23977.6|60
1588868700000|2020-05-07 16:25:00|23994.6|23986.6|23996.1|23988.1|24018.1|24010.1|23992.1|23984.1|185
1588869000000|2020-05-07 16:30:00|23995.6|23987.6|23990.1|23982.1|24003.1|23995.1|23988.6|23980.6|92
1588869300000|2020-05-07 16:35:00|23990.6|23982.6|23980.1|23972.1|23992.1|23984.1|23977.6|23969.6|81
1588869600000|2020-05-07 16:40:00|23979.6|23971.6|23974.1|23966.1|23984.1|23976.1|23969.6|23961.6|93
1588869900000|2020-05-07 16:45:00|23974.6|23966.6|23970.1|23962.1|23986.1|23978.1|23969.6|23961.6|86
1588870200000|2020-05-07 16:50:00|23970.6|23962.6|23969.1|23961.1|23977.6|23969.6|23965.1|23957.1|52
1588870500000|2020-05-07 16:55:00|23969.6|23961.6|23986.6|23978.6|23988.1|23980.1|23968.1|23960.1|90
1588870800000|2020-05-07 17:00:00|23987.1|23979.1|23990.1|23982.1|23991.6|23983.6|23984.6|23976.6|49
1588871100000|2020-05-07 17:05:00|23990.6|23982.6|23993.1|23985.1|23994.6|23986.6|23989.1|23981.1|57
1588871400000|2020-05-07 17:10:00|23993.6|23985.6|23997.6|23989.6|23999.6|23991.6|23991.6|23983.6|37
1588871700000|2020-05-07 17:15:00|23997.1|23989.1|23980.1|23972.1|23999.1|23991.1|23980.1|23972.1|50
1588872000000|2020-05-07 17:20:00|23980.6|23972.6|23975.6|23967.6|23986.6|23978.6|23974.1|23966.1|58
1588872300000|2020-05-07 17:25:00|23976.1|23968.1|23970.6|23962.6|23976.6|23968.6|23969.1|23961.1|48
1588872600000|2020-05-07 17:30:00|23971.1|23963.1|23976.6|23968.6|23977.1|23969.1|23969.6|23961.6|52
1588872900000|2020-05-07 17:35:00|23975.6|23967.6|23964.6|23956.6|23986.6|23978.6|23963.1|23955.1|173
1588873200000|2020-05-07 17:40:00|23965.1|23957.1|23973.1|23965.1|23974.6|23966.6|23963.6|23955.6|45
1588873500000|2020-05-07 17:45:00|23973.6|23965.6|23973.6|23965.6|23981.6|23973.6|23970.1|23962.1|29
1588873800000|2020-05-07 17:50:00|23973.1|23965.1|23953.1|23945.1|23976.6|23968.6|23946.1|23938.1|116
1588874100000|2020-05-07 17:55:00|23953.6|23945.6|23956.1|23948.1|23959.6|23951.6|23951.1|23943.1|44
1588874400000|2020-05-07 18:00:00|23955.6|23947.6|23953.1|23945.1|23956.6|23948.6|23944.6|23936.6|60
1588874700000|2020-05-07 18:05:00|23952.6|23944.6|23951.1|23943.1|23956.1|23948.1|23945.6|23937.6|52
1588875000000|2020-05-07 18:10:00|23950.6|23942.6|23964.1|23956.1|23964.6|23956.6|23950.1|23942.1|38
1588875300000|2020-05-07 18:15:00|23963.6|23955.6|23955.6|23947.6|23965.6|23957.6|23953.1|23945.1|19
1588875600000|2020-05-07 18:20:00|23955.1|23947.1|23925.1|23917.1|23957.1|23949.1|23922.1|23914.1|122
1588875900000|2020-05-07 18:25:00|23925.6|23917.6|23934.1|23926.1|23935.1|23927.1|23922.1|23914.1|22
1588876200000|2020-05-07 18:30:00|23934.6|23926.6|23928.1|23920.1|23942.1|23934.1|23928.1|23920.1|69
1588876500000|2020-05-07 18:35:00|23929.1|23921.1|23934.1|23926.1|23935.6|23927.6|23922.1|23914.1|44
1588876800000|2020-05-07 18:40:00|23933.6|23925.6|23913.1|23905.1|23933.6|23925.6|23910.1|23902.1|63
1588877100000|2020-05-07 18:45:00|23913.6|23905.6|23914.6|23906.6|23916.1|23908.1|23896.6|23888.6|101
1588877400000|2020-05-07 18:50:00|23915.1|23907.1|23917.6|23909.6|23920.6|23912.6|23902.6|23894.6|52
1588877700000|2020-05-07 18:55:00|23918.1|23910.1|23928.8|23898.8|23928.8|23918.1|23907.1|23898.8|79
1588878000000|2020-05-07 19:00:00|23928.5|23898.5|23923.7|23893.7|23931.2|23901.2|23900.3|23870.3|0
1588878300000|2020-05-07 19:05:00|23924|23894|23938.1|23908.1|23945.2|23915.2|23921.8|23891.8|0
1588878600000|2020-05-07 19:10:00|23937.8|23907.8|23931.2|23901.2|23949|23919|23926.8|23896.8|0
1588878900000|2020-05-07 19:15:00|23930.4|23900.4|23921.6|23891.6|23932.1|23902.1|23894.7|23864.7|0
1588879200000|2020-05-07 19:20:00|23921|23891|23933.3|23903.3|23940.5|23910.5|23918.8|23888.8|0
1588879500000|2020-05-07 19:25:00|23933.6|23903.6|23934.8|23904.8|23940.8|23910.8|23929.2|23899.2|0
1588879800000|2020-05-07 19:30:00|23934.6|23904.6|23927.1|23897.1|23943.3|23913.3|23911|23881|0
1588880100000|2020-05-07 19:35:00|23926.8|23896.8|23916.9|23886.9|23935.8|23905.8|23911.9|23881.9|0
1588880400000|2020-05-07 19:40:00|23916.6|23886.6|23918.2|23888.2|23923.8|23893.8|23912.6|23882.6|0
1588880700000|2020-05-07 19:45:00|23918.8|23888.8|23906.8|23876.8|23933.5|23903.5|23906.2|23876.2|0
1588881000000|2020-05-07 19:50:00|23909.1|23879.1|23926.1|23896.1|23938.1|23908.1|23909.1|23879.1|0
1588881300000|2020-05-07 19:55:00|23925.7|23895.7|23950.9|23920.9|23950.9|23920.9|23915.2|23885.2|0
1588881600000|2020-05-07 20:00:00|23943.6|23913.6|23962.3|23932.3|23966.8|23936.8|23942.1|23912.1|0
1588881900000|2020-05-07 20:05:00|23963.7|23933.7|23987.1|23957.1|23994.3|23964.3|23962.3|23932.3|0
1588882200000|2020-05-07 20:10:00|23985.6|23955.6|23999.3|23969.3|24001.6|23971.6|23981.8|23951.8|0
1588882500000|2020-05-07 20:15:00|23998.2|23968.2|23997.6|23967.6|24000.6|23970.6|23996.1|23966.1|0
1588882800000|2020-05-07 20:20:00|23998.9|23968.9|23999.5|23969.5|24001.2|23971.2|23998.9|23968.9|0
1588883100000|2020-05-07 20:25:00|24000.2|23970.2|23997|23967|24000.2|23970.2|23994.8|23964.8|0
1588883400000|2020-05-07 20:30:00|23998.1|23968.1|24005.4|23975.4|24024.6|23994.6|23996.6|23966.6|0
1588883700000|2020-05-07 20:35:00|24006.8|23976.8|24011.1|23981.1|24017|23987|24006.7|23976.7|0
1588884000000|2020-05-07 20:40:00|24009.6|23979.6|24006.7|23976.7|24012.6|23982.6|24005.2|23975.2|0
1588884300000|2020-05-07 20:45:00|24009.6|23979.6|24005|23975|24011|23981|24000.6|23970.6|0
1588884600000|2020-05-07 20:50:00|24003.5|23973.5|24009.4|23979.4|24010.6|23980.6|24001.9|23971.9|0
1588884900000|2020-05-07 20:55:00|24007.9|23977.9|24009.4|23979.4|24013.7|23983.7|24007.9|23977.9|0
1588885200000|2020-05-07 21:00:00|24009.2|23979.2|24007.4|23977.4|24011.4|23981.4|24007.2|23977.2|0
1588885500000|2020-05-07 21:05:00|24007.6|23977.6|24006|23976|24008|23978|24004.8|23974.8|0
1588885800000|2020-05-07 21:10:00|24005.5|23975.5|24004.2|23974.2|24006.1|23976.1|24003.4|23973.4|0
1588886100000|2020-05-07 21:15:00|24004.1|23974.1|24004.9|23974.9|24004.9|23974.9|24002.8|23972.8|0
1588886400000|2020-05-07 21:20:00|24003.6|23973.6|24005|23975|24005|23975|24003.1|23973.1|0
1588886700000|2020-05-07 21:25:00|24004.6|23974.6|24003.1|23973.1|24005.3|23975.3|24002.3|23972.3|0
1588887000000|2020-05-07 21:30:00|24003.4|23973.4|24003.6|23973.6|24003.6|23973.6|24003.1|23973.1|0
1588887300000|2020-05-07 21:35:00|24003.4|23973.4|24005.5|23975.5|24006.3|23976.3|24003.4|23973.4|0
1588887600000|2020-05-07 21:40:00|24005.1|23975.1|24003.6|23973.6|24005.5|23975.5|24001.7|23971.7|0
1588887900000|2020-05-07 21:45:00|24003.2|23973.2|24002.4|23972.4|24003.8|23973.8|24001.9|23971.9|0
1588888200000|2020-05-07 21:50:00|24002.2|23972.2|24002.4|23972.4|24003.1|23973.1|24000.3|23970.3|0
1588888500000|2020-05-07 21:55:00|24002.2|23972.2|24002.4|23972.4|24003.7|23973.7|24002.2|23972.2|0
1588888800000|2020-05-07 22:00:00|24005.5|23975.5|24004.8|23974.8|24010.6|23980.6|23993.2|23963.2|0
1588889100000|2020-05-07 22:05:00|24006.2|23976.2|24002.5|23972.5|24008.7|23978.7|23996.7|23966.7|0
1588889400000|2020-05-07 22:10:00|24001.7|23971.7|24001|23971|24003.2|23973.2|23996.7|23966.7|0
1588889700000|2020-05-07 22:15:00|24001.7|23971.7|24004.6|23974.6|24008.3|23978.3|24001|23971|0
1588890000000|2020-05-07 22:20:00|24003.9|23973.9|24021.3|23991.3|24021.3|23991.3|24002.5|23972.5|0
1588890300000|2020-05-07 22:25:00|24019.9|23989.9|24035.2|24005.2|24035.2|24005.2|24015.7|23985.7|0
1588890600000|2020-05-07 22:30:00|24035.9|24005.9|24044.9|24014.9|24044.9|24014.9|24030.4|24000.4|0
1588890900000|2020-05-07 22:35:00|24043.4|24013.4|24040.7|24010.7|24044.9|24014.9|24035.4|24005.4|0
1588891200000|2020-05-07 22:40:00|24039.2|24009.2|24040.6|24010.6|24042|24012|24036.2|24006.2|0
1588891500000|2020-05-07 22:45:00|24042|24012|24037.7|24007.7|24044.9|24014.9|24034.8|24004.8|0
1588891800000|2020-05-07 22:50:00|24036.2|24006.2|24039.7|24009.7|24041.2|24011.2|24036.2|24006.2|0
1588892100000|2020-05-07 22:55:00|24038.3|24008.3|24045.9|24015.9|24045.9|24015.9|24038.3|24008.3|0
1588892400000|2020-05-07 23:00:00|24046.6|24016.6|24043.5|24013.5|24054.9|24024.9|24042|24012|0
1588892700000|2020-05-07 23:05:00|24044.9|24014.9|24049.3|24019.3|24052.2|24022.2|24044.9|24014.9|0
1588893000000|2020-05-07 23:10:00|24048.6|24018.6|24045.8|24015.8|24050.8|24020.8|24042.9|24012.9|0
1588893300000|2020-05-07 23:15:00|24046.5|24016.5|24037.1|24007.1|24046.5|24016.5|24031.3|24001.3|0
1588893600000|2020-05-07 23:20:00|24035.7|24005.7|24028.2|23998.2|24035.7|24005.7|24025.5|23995.5|0
1588893900000|2020-05-07 23:25:00|24027.4|23997.4|24020.4|23990.4|24029.6|23999.6|24019.4|23989.4|0
1588894200000|2020-05-07 23:30:00|24021.2|23991.2|24028.8|23998.8|24030.2|24000.2|24019.7|23989.7|0
1588894500000|2020-05-07 23:35:00|24030.2|24000.2|24021.6|23991.6|24036.1|24006.1|24021.6|23991.6|0
1588894800000|2020-05-07 23:40:00|24023.1|23993.1|24030.4|24000.4|24031.1|24001.1|24023.1|23993.1|0
1588895100000|2020-05-07 23:45:00|24031.8|24001.8|24026.6|23996.6|24031.8|24001.8|24021.7|23991.7|0
1588895400000|2020-05-07 23:50:00|24027.3|23997.3|24045.2|24015.2|24045.2|24015.2|24026.3|23996.3|0
1588895700000|2020-05-07 23:55:00|24043.7|24013.7|24076.8|24046.8|24076.8|24046.8|24040.8|24010.8|0
1588896000000|2020-05-08 00:00:00|24078.2|24048.2|24107.7|24077.7|24109.2|24079.2|24078|24048|0
1588896300000|2020-05-08 00:05:00|24109.2|24079.2|24100|24070|24115.9|24085.9|24097.5|24067.5|0
1588896600000|2020-05-08 00:10:00|24099.2|24069.2|24097.4|24067.4|24101.7|24071.7|24094|24064|0
1588896900000|2020-05-08 00:15:00|24095.9|24065.9|24120.8|24090.8|24123.4|24093.4|24095.2|24065.2|0
1588897200000|2020-05-08 00:20:00|24120|24090|24128.5|24098.5|24130|24100|24108.1|24078.1|0
1588897500000|2020-05-08 00:25:00|24129.3|24099.3|24110.8|24080.8|24137.6|24107.6|24110.1|24080.1|0
1588897800000|2020-05-08 00:30:00|24111.5|24081.5|24130.3|24100.3|24136.8|24106.8|24109.7|24079.7|0
1588898100000|2020-05-08 00:35:00|24130.6|24100.6|24150.6|24120.6|24151.4|24121.4|24126|24096|0
1588898400000|2020-05-08 00:40:00|24151|24121|24143|24113|24151.7|24121.7|24135.9|24105.9|0
1588898700000|2020-05-08 00:45:00|24141.5|24111.5|24143.7|24113.7|24143.7|24113.7|24129|24099|0
1588899000000|2020-05-08 00:50:00|24144|24114|24143.7|24113.7|24162.2|24132.2|24142.2|24112.2|0
1588899300000|2020-05-08 00:55:00|24144.4|24114.4|24156.4|24126.4|24167.6|24137.6|24144.4|24114.4|0
1588899600000|2020-05-08 01:00:00|24157.1|24127.1|24169.4|24139.4|24172.2|24142.2|24150|24120|0
1588899900000|2020-05-08 01:05:00|24169.7|24139.7|24190.6|24160.6|24197.7|24167.7|24168.7|24138.7|0
1588900200000|2020-05-08 01:10:00|24191|24161|24162.5|24132.5|24191.3|24161.3|24162.5|24132.5|0
1588900500000|2020-05-08 01:15:00|24162.8|24132.8|24211.1|24206.1|24291.6|24286.6|24137.6|24132.6|3842
1588900800000|2020-05-08 01:20:00|24213.1|24208.1|24183.6|24178.6|24221.6|24216.6|24178.6|24173.6|1410
1588901100000|2020-05-08 01:25:00|24177.1|24172.1|24177.1|24172.1|24196.6|24191.6|24150.6|24145.6|1352
1588901400000|2020-05-08 01:30:00|24176.6|24171.6|24118.1|24113.1|24186.1|24181.1|24106.1|24101.1|3457
1588901700000|2020-05-08 01:35:00|24119.1|24114.1|24143.6|24138.6|24167.1|24162.1|24106.6|24101.6|2606
1588902000000|2020-05-08 01:40:00|24145.1|24140.1|24154.1|24149.1|24180.1|24175.1|24130.6|24125.6|2432
1588902300000|2020-05-08 01:45:00|24153.1|24148.1|24215.1|24210.1|24220.1|24215.1|24142.1|24137.1|3146
1588902600000|2020-05-08 01:50:00|24214.6|24209.6|24205.1|24200.1|24223.1|24218.1|24189.1|24184.1|1997
1588902900000|2020-05-08 01:55:00|24207.1|24202.1|24148.1|24143.1|24220.6|24215.6|24144.1|24139.1|2094
1588903200000|2020-05-08 02:00:00|24151.1|24146.1|24121.6|24116.6|24157.1|24152.1|24117.1|24112.1|2422
1588903500000|2020-05-08 02:05:00|24120.6|24115.6|24096.1|24091.1|24150.1|24145.1|24093.6|24088.6|2295
1588903800000|2020-05-08 02:10:00|24095.1|24090.1|24099.1|24094.1|24117.1|24112.1|24092.1|24087.1|1751
1588904100000|2020-05-08 02:15:00|24098.1|24093.1|24129.1|24124.1|24138.1|24133.1|24095.6|24090.6|1443
1588904400000|2020-05-08 02:20:00|24129.6|24124.6|24175.6|24170.6|24184.6|24179.6|24129.6|24124.6|2214
1588904700000|2020-05-08 02:25:00|24176.1|24171.1|24214.1|24209.1|24214.1|24209.1|24163.6|24158.6|1963
1588905000000|2020-05-08 02:30:00|24214.6|24209.6|24189.6|24184.6|24218.6|24213.6|24176.1|24171.1|1628
1588905300000|2020-05-08 02:35:00|24189.1|24184.1|24188.1|24183.1|24205.1|24200.1|24180.6|24175.6|1166
1588905600000|2020-05-08 02:40:00|24189.1|24184.1|24199.1|24194.1|24206.6|24201.6|24180.6|24175.6|1016
1588905900000|2020-05-08 02:45:00|24199.6|24194.6|24233.6|24228.6|24250.1|24245.1|24191.1|24186.1|2517
1588906200000|2020-05-08 02:50:00|24234.6|24229.6|24237.1|24232.1|24264.6|24259.6|24219.6|24214.6|2042
1588906500000|2020-05-08 02:55:00|24238.1|24233.1|24220.1|24215.1|24241.6|24236.6|24218.6|24213.6|884
1588906800000|2020-05-08 03:00:00|24220.6|24215.6|24201.1|24196.1|24240.6|24235.6|24200.1|24195.1|1144
1588907100000|2020-05-08 03:05:00|24200.1|24195.1|24223.1|24218.1|24228.1|24223.1|24200.1|24195.1|1048
1588907400000|2020-05-08 03:10:00|24222.6|24217.6|24223.6|24218.6|24238.6|24233.6|24222.6|24217.6|732
1588907700000|2020-05-08 03:15:00|24224.1|24219.1|24213.6|24208.6|24237.1|24232.1|24211.1|24206.1|717
1588908000000|2020-05-08 03:20:00|24214.1|24209.1|24227.1|24222.1|24236.1|24231.1|24210.1|24205.1|615
1588908300000|2020-05-08 03:25:00|24227.6|24222.6|24211.1|24206.1|24229.6|24224.6|24208.1|24203.1|467
1588908600000|2020-05-08 03:30:00|24210.6|24205.6|24213.1|24208.1|24221.1|24216.1|24206.1|24201.1|384
1588908900000|2020-05-08 03:35:00|24212.6|24207.6|24216.6|24211.6|24224.6|24219.6|24210.6|24205.6|471
1588909200000|2020-05-08 03:40:00|24216.1|24211.1|24217.1|24212.1|24219.6|24214.6|24208.6|24203.6|336
1588909500000|2020-05-08 03:45:00|24217.6|24212.6|24204.1|24199.1|24217.6|24212.6|24200.6|24195.6|581
1588909800000|2020-05-08 03:50:00|24203.6|24198.6|24204.1|24199.1|24211.1|24206.1|24201.6|24196.6|264
1588910100000|2020-05-08 03:55:00|24204.6|24199.6|24197.6|24192.6|24206.1|24201.1|24192.6|24187.6|463
1588910400000|2020-05-08 04:00:00|24215|24185|24174.5|24144.5|24221.3|24191.3|24173.8|24143.8|2
1588910700000|2020-05-08 04:05:00|24174.1|24144.1|24188.6|24158.6|24194.2|24164.2|24173.7|24143.7|0
1588911000000|2020-05-08 04:10:00|24189.3|24159.3|24192.7|24162.7|24199.1|24169.1|24177.3|24147.3|0
1588911300000|2020-05-08 04:15:00|24193.5|24163.5|24201|24171|24201.2|24171.2|24191.9|24161.9|0
1588911600000|2020-05-08 04:20:00|24200.6|24170.6|24191.4|24161.4|24205.2|24175.2|24190.7|24160.7|0
1588911900000|2020-05-08 04:25:00|24192.2|24162.2|24190|24160|24198.5|24168.5|24190|24160|0
1588912200000|2020-05-08 04:30:00|24189.3|24159.3|24191.9|24161.9|24197.5|24167.5|24183.7|24153.7|0
1588912500000|2020-05-08 04:35:00|24191.1|24161.1|24200.8|24170.8|24202.2|24172.2|24191.1|24161.1|0
1588912800000|2020-05-08 04:40:00|24200.4|24170.4|24193.9|24163.9|24201.5|24171.5|24193.1|24163.1|0
1588913100000|2020-05-08 04:45:00|24194.2|24164.2|24188|24158|24194.6|24164.6|24181.9|24151.9|0
1588913400000|2020-05-08 04:50:00|24187.7|24157.7|24208.4|24178.4|24212.2|24182.2|24187.3|24157.3|0
1588913700000|2020-05-08 04:55:00|24208.8|24178.8|24207.3|24177.3|24208.8|24178.8|24201|24171|11
1588914000000|2020-05-08 05:00:00|24208|24178|24205.1|24200.1|24223.6|24218.6|24197.1|24178|984
1588914300000|2020-05-08 05:05:00|24205.6|24200.6|24212.1|24207.1|24218.6|24213.6|24176.1|24171.1|1241
1588914600000|2020-05-08 05:10:00|24212.6|24207.6|24217.1|24212.1|24223.1|24218.1|24210.6|24205.6|576
1588914900000|2020-05-08 05:15:00|24217.6|24212.6|24253.1|24248.1|24255.1|24250.1|24211.6|24206.6|1209
1588915200000|2020-05-08 05:20:00|24254.1|24249.1|24271.1|24266.1|24273.6|24268.6|24254.1|24249.1|1372
1588915500000|2020-05-08 05:25:00|24272.1|24267.1|24269.6|24264.6|24274.6|24269.6|24258.1|24253.1|1113
1588915800000|2020-05-08 05:30:00|24269.1|24264.1|24251.1|24246.1|24269.1|24264.1|24249.6|24244.6|934
1588916100000|2020-05-08 05:35:00|24250.6|24245.6|24249.1|24244.1|24253.1|24248.1|24244.1|24239.1|691
1588916400000|2020-05-08 05:40:00|24248.6|24243.6|24259.1|24254.1|24264.6|24259.6|24245.6|24240.6|720
1588916700000|2020-05-08 05:45:00|24258.6|24253.6|24254.1|24249.1|24268.6|24263.6|24251.6|24246.6|706
1588917000000|2020-05-08 05:50:00|24255.1|24250.1|24252.1|24247.1|24256.1|24251.1|24242.6|24237.6|721
1588917300000|2020-05-08 05:55:00|24251.6|24246.6|24250.6|24245.6|24256.6|24251.6|24246.6|24241.6|346
1588917600000|2020-05-08 06:00:00|24250.1|24245.1|24224.6|24219.6|24265.1|24260.1|24219.1|24214.1|1529
1588917900000|2020-05-08 06:05:00|24225.6|24220.6|24205.1|24200.1|24231.6|24226.6|24204.6|24199.6|959
1588918200000|2020-05-08 06:10:00|24204.1|24199.1|24204.1|24199.1|24218.1|24213.1|24198.6|24193.6|776
1588918500000|2020-05-08 06:15:00|24203.6|24198.6|24218.1|24213.1|24219.1|24214.1|24198.6|24193.6|592
1588918800000|2020-05-08 06:20:00|24217.6|24212.6|24207.1|24202.1|24226.1|24221.1|24205.6|24200.6|645
1588919100000|2020-05-08 06:25:00|24207.6|24202.6|24205.6|24200.6|24212.1|24207.1|24204.1|24199.1|419
1588919400000|2020-05-08 06:30:00|24205.1|24200.1|24164.6|24159.6|24209.1|24204.1|24141.1|24136.1|2179
1588919700000|2020-05-08 06:35:00|24165.6|24160.6|24180.6|24175.6|24186.6|24181.6|24165.1|24160.1|670
1588920000000|2020-05-08 06:40:00|24180.1|24175.1|24182.6|24177.6|24186.1|24181.1|24176.6|24171.6|397
1588920300000|2020-05-08 06:45:00|24183.1|24178.1|24188.6|24183.6|24196.6|24191.6|24172.1|24167.1|612
1588920600000|2020-05-08 06:50:00|24188.1|24183.1|24177.6|24172.6|24189.1|24184.1|24172.6|24167.6|468
1588920900000|2020-05-08 06:55:00|24177.1|24172.1|24173.1|24168.1|24180.1|24175.1|24169.1|24164.1|713
1588921200000|2020-05-08 07:00:00|24174.1|24169.1|24182.1|24177.1|24187.1|24182.1|24166.6|24161.6|524
1588921500000|2020-05-08 07:05:00|24182.6|24177.6|24176.1|24171.1|24187.1|24182.1|24170.1|24165.1|417
1588921800000|2020-05-08 07:10:00|24177.1|24172.1|24191.6|24186.6|24194.6|24189.6|24169.1|24164.1|640
1588922100000|2020-05-08 07:15:00|24192.1|24187.1|24187.1|24182.1|24192.1|24187.1|24177.1|24172.1|412
1588922400000|2020-05-08 07:20:00|24186.6|24181.6|24194.1|24189.1|24201.6|24196.6|24184.6|24179.6|409
1588922700000|2020-05-08 07:25:00|24194.6|24189.6|24200.1|24195.1|24205.1|24200.1|24192.1|24187.1|436
1588923000000|2020-05-08 07:30:00|24199.6|24194.6|24182.6|24177.6|24201.1|24196.1|24176.1|24171.1|616
1588923300000|2020-05-08 07:35:00|24183.1|24178.1|24194.1|24189.1|24195.1|24190.1|24179.6|24174.6|325
1588923600000|2020-05-08 07:40:00|24193.1|24188.1|24203.1|24198.1|24203.6|24198.6|24186.6|24181.6|381
1588923900000|2020-05-08 07:45:00|24202.6|24197.6|24230.1|24225.1|24238.6|24233.6|24202.1|24197.1|1053
1588924200000|2020-05-08 07:50:00|24230.6|24225.6|24210.1|24205.1|24234.1|24229.1|24204.1|24199.1|698
1588924500000|2020-05-08 07:55:00|24209.6|24204.6|24208.1|24203.1|24218.6|24213.6|24203.6|24198.6|753
1588924800000|2020-05-08 08:00:00|24207.1|24202.1|24198.6|24193.6|24209.1|24204.1|24197.6|24192.6|912
1588925100000|2020-05-08 08:05:00|24197.6|24192.6|24223.1|24218.1|24227.6|24222.6|24194.6|24189.6|1518
1588925400000|2020-05-08 08:10:00|24221.1|24216.1|24233.6|24228.6|24236.6|24231.6|24212.6|24207.6|701
1588925700000|2020-05-08 08:15:00|24222.1|24217.1|24218.1|24213.1|24226.6|24221.6|24210.6|24205.6|566
1588926000000|2020-05-08 08:20:00|24216.1|24211.1|24214.6|24209.6|24221.1|24216.1|24210.6|24205.6|368
1588926300000|2020-05-08 08:25:00|24214.1|24209.1|24214.1|24209.1|24223.6|24218.6|24206.6|24201.6|910
1588926600000|2020-05-08 08:30:00|24234.5|24204.5|24267.7|24237.7|24280.7|24250.7|24221.3|24191.3|0
1588926900000|2020-05-08 08:35:00|24271.9|24241.9|24279.1|24249.1|24279.1|24249.1|24268.8|24238.8|0
1588927200000|2020-05-08 08:40:00|24278.4|24248.4|24289.1|24259.1|24290.9|24260.9|24276.8|24246.8|0
1588927500000|2020-05-08 08:45:00|24288.8|24258.8|24279.4|24249.4|24289.5|24259.5|24278.2|24248.2|0
1588927800000|2020-05-08 08:50:00|24279.8|24249.8|24285.7|24255.7|24288|24258|24277.5|24247.5|0
1588928100000|2020-05-08 08:55:00|24286|24256|24293|24263|24298.5|24268.5|24285.5|24255.5|0
1588928400000|2020-05-08 09:00:00|24292.7|24262.7|24284.7|24254.7|24301.1|24271.1|24277.9|24247.9|0
1588928700000|2020-05-08 09:05:00|24285.4|24255.4|24284.2|24254.2|24286|24256|24278.6|24248.6|0
1588929000000|2020-05-08 09:10:00|24283.5|24253.5|24280.6|24250.6|24294.8|24264.8|24271.8|24241.8|0
1588929300000|2020-05-08 09:15:00|24234.1|24226.1|24240.6|24232.6|24258.6|24250.6|24231.6|24223.6|481
1588929600000|2020-05-08 09:20:00|24240.1|24232.1|24230.6|24222.6|24245.6|24237.6|24228.1|24220.1|74
1588929900000|2020-05-08 09:25:00|24230.1|24222.1|24233.1|24225.1|24241.6|24233.6|24229.6|24221.6|73
1588930200000|2020-05-08 09:30:00|24233.6|24225.6|24221.1|24213.1|24240.1|24232.1|24220.1|24212.1|84
1588930500000|2020-05-08 09:35:00|24221.6|24213.6|24230.1|24222.1|24233.6|24225.6|24218.1|24210.1|55
1588930800000|2020-05-08 09:40:00|24230.6|24222.6|24243.6|24235.6|24246.1|24238.1|24230.6|24222.6|52
1588931100000|2020-05-08 09:45:00|24243.1|24235.1|24240.1|24232.1|24244.1|24236.1|24237.6|24229.6|28
1588931400000|2020-05-08 09:50:00|24240.6|24232.6|24237.1|24229.1|24245.6|24237.6|24236.1|24228.1|39
1588931700000|2020-05-08 09:55:00|24235.6|24227.6|24245.6|24237.6|24249.1|24241.1|24233.6|24225.6|51
1588932000000|2020-05-08 10:00:00|24247.1|24239.1|24252.6|24244.6|24253.1|24245.1|24238.1|24230.1|43
1588932300000|2020-05-08 10:05:00|24253.1|24245.1|24257.1|24249.1|24259.6|24251.6|24249.6|24241.6|74
1588932600000|2020-05-08 10:10:00|24258.1|24250.1|24253.6|24245.6|24258.1|24250.1|24249.1|24241.1|40
1588932900000|2020-05-08 10:15:00|24254.1|24246.1|24251.1|24243.1|24257.6|24249.6|24250.6|24242.6|42
1588933200000|2020-05-08 10:20:00|24251.6|24243.6|24254.6|24246.6|24255.1|24247.1|24245.1|24237.1|31
1588933500000|2020-05-08 10:25:00|24254.1|24246.1|24247.1|24239.1|24257.1|24249.1|24245.6|24237.6|68
1588933800000|2020-05-08 10:30:00|24247.6|24239.6|24256.6|24248.6|24264.1|24256.1|24247.1|24239.1|81
1588934100000|2020-05-08 10:35:00|24256.1|24248.1|24252.6|24244.6|24257.6|24249.6|24252.1|24244.1|28
1588934400000|2020-05-08 10:40:00|24252.1|24244.1|24251.1|24243.1|24252.6|24244.6|24247.1|24239.1|35
1588934700000|2020-05-08 10:45:00|24250.6|24242.6|24253.1|24245.1|24257.6|24249.6|24246.6|24238.6|74
1588935000000|2020-05-08 10:50:00|24251.6|24243.6|24249.6|24241.6|24251.6|24243.6|24245.6|24237.6|19
1588935300000|2020-05-08 10:55:00|24249.1|24241.1|24247.1|24239.1|24255.1|24247.1|24246.1|24238.1|26
1588935600000|2020-05-08 11:00:00|24247.6|24239.6|24235.1|24227.1|24247.6|24239.6|24234.1|24226.1|103
1588935900000|2020-05-08 11:05:00|24233.6|24225.6|24237.6|24229.6|24241.1|24233.1|24231.1|24223.1|61
1588936200000|2020-05-08 11:10:00|24237.1|24229.1|24231.1|24223.1|24237.6|24229.6|24225.6|24217.6|79
1588936500000|2020-05-08 11:15:00|24230.6|24222.6|24229.6|24221.6|24231.1|24223.1|24222.1|24214.1|66
1588936800000|2020-05-08 11:20:00|24230.1|24222.1|24230.6|24222.6|24235.6|24227.6|24229.6|24221.6|69
1588937100000|2020-05-08 11:25:00|24231.1|24223.1|24235.6|24227.6|24236.6|24228.6|24228.6|24220.6|62
1588937400000|2020-05-08 11:30:00|24235.1|24227.1|24230.1|24222.1|24238.1|24230.1|24227.1|24219.1|44
1588937700000|2020-05-08 11:35:00|24229.6|24221.6|24220.6|24212.6|24231.6|24223.6|24220.1|24212.1|38
1588938000000|2020-05-08 11:40:00|24219.1|24211.1|24227.6|24219.6|24231.6|24223.6|24216.6|24208.6|78
1588938300000|2020-05-08 11:45:00|24227.1|24219.1|24224.1|24216.1|24232.1|24224.1|24219.1|24211.1|45
1588938600000|2020-05-08 11:50:00|24223.6|24215.6|24216.1|24208.1|24226.1|24218.1|24215.6|24207.6|85
1588938900000|2020-05-08 11:55:00|24215.6|24207.6|24211.1|24203.1|24216.1|24208.1|24205.6|24197.6|107
1588939200000|2020-05-08 12:00:00|24212.6|24204.6|24213.6|24205.6|24214.6|24206.6|24201.6|24193.6|90
1588939500000|2020-05-08 12:05:00|24213.1|24205.1|24225.1|24217.1|24230.1|24222.1|24211.6|24203.6|86
1588939800000|2020-05-08 12:10:00|24224.6|24216.6|24211.1|24203.1|24227.6|24219.6|24207.1|24199.1|62
1588940100000|2020-05-08 12:15:00|24210.6|24202.6|24205.6|24197.6|24214.6|24206.6|24203.6|24195.6|72
1588940400000|2020-05-08 12:20:00|24206.1|24198.1|24206.6|24198.6|24220.6|24212.6|24201.1|24193.1|76
1588940700000|2020-05-08 12:25:00|24207.1|24199.1|24211.6|24203.6|24211.6|24203.6|24203.1|24195.1|120
1588941000000|2020-05-08 12:30:00|24212.1|24204.1|24220.6|24212.6|24268.1|24260.1|24211.6|24203.6|594
1588941300000|2020-05-08 12:35:00|24221.1|24213.1|24244.6|24236.6|24247.1|24239.1|24217.6|24209.6|180
1588941600000|2020-05-08 12:40:00|24244.1|24236.1|24243.6|24235.6|24253.1|24245.1|24238.1|24230.1|125
1588941900000|2020-05-08 12:45:00|24244.1|24236.1|24229.6|24221.6|24257.6|24249.6|24228.1|24220.1|185
1588942200000|2020-05-08 12:50:00|24230.1|24222.1|24234.6|24226.6|24243.6|24235.6|24229.6|24221.6|126
1588942500000|2020-05-08 12:55:00|24235.1|24227.1|24234.1|24226.1|24244.1|24236.1|24231.6|24223.6|53
1588942800000|2020-05-08 13:00:00|24234.6|24226.6|24246.6|24238.6|24254.6|24246.6|24233.6|24225.6|89
1588943100000|2020-05-08 13:05:00|24247.1|24239.1|24239.6|24231.6|24256.1|24248.1|24234.6|24226.6|82
1588943400000|2020-05-08 13:10:00|24239.1|24231.1|24234.1|24226.1|24241.1|24233.1|24228.1|24220.1|89
1588943700000|2020-05-08 13:15:00|24234.6|24226.6|24233.6|24225.6|24239.6|24231.6|24230.1|24222.1|52
1588944000000|2020-05-08 13:20:00|24233.1|24225.1|24217.1|24209.1|24233.6|24225.6|24213.1|24205.1|102
1588944300000|2020-05-08 13:25:00|24216.6|24208.6|24218.6|24210.6|24230.6|24222.6|24216.1|24208.1|84
1588944600000|2020-05-08 13:30:00|24219.1|24211.1|24234.1|24226.1|24246.6|24238.6|24211.1|24203.1|464
1588944900000|2020-05-08 13:35:00|24233.6|24225.6|24220.6|24212.6|24233.6|24225.6|24207.1|24199.1|232
1588945200000|2020-05-08 13:40:00|24221.1|24213.1|24242.1|24234.1|24247.6|24239.6|24218.6|24210.6|285
1588945500000|2020-05-08 13:45:00|24243.1|24235.1|24271.6|24263.6|24278.6|24270.6|24243.1|24235.1|388
1588945800000|2020-05-08 13:50:00|24272.1|24264.1|24275.1|24267.1|24299.6|24291.6|24268.6|24260.6|417
1588946100000|2020-05-08 13:55:00|24275.6|24267.6|24274.1|24266.1|24280.1|24272.1|24266.1|24258.1|281
1588946400000|2020-05-08 14:00:00|24274.6|24266.6|24312.1|24304.1|24322.6|24314.6|24274.1|24266.1|625
1588946700000|2020-05-08 14:05:00|24312.6|24304.6|24347.6|24339.6|24352.1|24344.1|24310.6|24302.6|485
1588947000000|2020-05-08 14:10:00|24348.1|24340.1|24371.1|24363.1|24372.6|24364.6|24342.6|24334.6|627
1588947300000|2020-05-08 14:15:00|24370.6|24362.6|24379.6|24371.6|24390.1|24382.1|24356.6|24348.6|412
1588947600000|2020-05-08 14:20:00|24380.1|24372.1|24356.6|24348.6|24382.1|24374.1|24353.1|24345.1|340
1588947900000|2020-05-08 14:25:00|24357.1|24349.1|24336.1|24328.1|24362.6|24354.6|24336.1|24328.1|347
1588948200000|2020-05-08 14:30:00|24335.1|24327.1|24347.1|24339.1|24350.6|24342.6|24333.1|24325.1|252
1588948500000|2020-05-08 14:35:00|24347.6|24339.6|24369.6|24361.6|24371.1|24363.1|24344.1|24336.1|256
1588948800000|2020-05-08 14:40:00|24370.1|24362.1|24347.1|24339.1|24376.1|24368.1|24342.1|24334.1|300
1588949100000|2020-05-08 14:45:00|24346.6|24338.6|24350.1|24342.1|24358.1|24350.1|24341.6|24333.6|225
1588949400000|2020-05-08 14:50:00|24350.6|24342.6|24351.6|24343.6|24353.6|24345.6|24343.1|24335.1|99
1588949700000|2020-05-08 14:55:00|24351.1|24343.1|24340.6|24332.6|24355.6|24347.6|24333.1|24325.1|215
1588950000000|2020-05-08 15:00:00|24341.6|24333.6|24332.6|24324.6|24348.6|24340.6|24322.6|24314.6|237
1588950300000|2020-05-08 15:05:00|24332.1|24324.1|24345.1|24337.1|24348.6|24340.6|24332.1|24324.1|129
1588950600000|2020-05-08 15:10:00|24344.6|24336.6|24351.1|24343.1|24357.1|24349.1|24343.6|24335.6|137
1588950900000|2020-05-08 15:15:00|24351.6|24343.6|24354.6|24346.6|24359.1|24351.1|24348.6|24340.6|97
1588951200000|2020-05-08 15:20:00|24354.1|24346.1|24366.6|24358.6|24367.6|24359.6|24350.1|24342.1|108
1588951500000|2020-05-08 15:25:00|24367.1|24359.1|24364.6|24356.6|24370.1|24362.1|24358.1|24350.1|102
1588951800000|2020-05-08 15:30:00|24364.1|24356.1|24361.6|24353.6|24375.6|24367.6|24358.6|24350.6|178
1588952100000|2020-05-08 15:35:00|24361.1|24353.1|24358.1|24350.1|24365.6|24357.6|24354.1|24346.1|115
1588952400000|2020-05-08 15:40:00|24357.6|24349.6|24359.6|24351.6|24367.6|24359.6|24353.6|24345.6|67
1588952700000|2020-05-08 15:45:00|24360.1|24352.1|24346.1|24338.1|24360.6|24352.6|24345.1|24337.1|103
1588953000000|2020-05-08 15:50:00|24345.6|24337.6|24351.6|24343.6|24352.1|24344.1|24342.1|24334.1|77
1588953300000|2020-05-08 15:55:00|24351.1|24343.1|24347.6|24339.6|24360.6|24352.6|24345.6|24337.6|65
1588953600000|2020-05-08 16:00:00|24348.1|24340.1|24352.6|24344.6|24353.1|24345.1|24342.6|24334.6|127
1588953900000|2020-05-08 16:05:00|24352.1|24344.1|24340.1|24332.1|24354.6|24346.6|24338.1|24330.1|114
1588954200000|2020-05-08 16:10:00|24339.6|24331.6|24334.6|24326.6|24342.1|24334.1|24328.6|24320.6|134
1588954500000|2020-05-08 16:15:00|24335.1|24327.1|24336.6|24328.6|24337.6|24329.6|24327.6|24319.6|65
1588954800000|2020-05-08 16:20:00|24336.1|24328.1|24337.6|24329.6|24338.1|24330.1|24332.1|24324.1|16
1588955100000|2020-05-08 16:25:00|24338.1|24330.1|24340.6|24332.6|24342.1|24334.1|24335.1|24327.1|35
1588955400000|2020-05-08 16:30:00|24341.1|24333.1|24345.1|24337.1|24348.6|24340.6|24340.6|24332.6|57
1588955700000|2020-05-08 16:35:00|24344.6|24336.6|24350.6|24342.6|24351.1|24343.1|24340.6|24332.6|34
1588956000000|2020-05-08 16:40:00|24351.1|24343.1|24350.1|24342.1|24353.6|24345.6|24348.1|24340.1|45
1588956300000|2020-05-08 16:45:00|24349.6|24341.6|24335.1|24327.1|24349.6|24341.6|24333.6|24325.6|75
1588956600000|2020-05-08 16:50:00|24336.1|24328.1|24346.1|24338.1|24348.6|24340.6|24333.6|24325.6|53
1588956900000|2020-05-08 16:55:00|24345.6|24337.6|24341.1|24333.1|24352.1|24344.1|24334.6|24326.6|95
1588957200000|2020-05-08 17:00:00|24341.6|24333.6|24339.6|24331.6|24344.6|24336.6|24338.1|24330.1|32
1588957500000|2020-05-08 17:05:00|24339.1|24331.1|24332.6|24324.6|24339.1|24331.1|24324.1|24316.1|76
1588957800000|2020-05-08 17:10:00|24332.1|24324.1|24330.1|24322.1|24334.6|24326.6|24326.6|24318.6|55
1588958100000|2020-05-08 17:15:00|24330.6|24322.6|24321.6|24313.6|24333.6|24325.6|24321.1|24313.1|55
1588958400000|2020-05-08 17:20:00|24322.1|24314.1|24317.1|24309.1|24330.6|24322.6|24317.1|24309.1|65
1588958700000|2020-05-08 17:25:00|24318.6|24310.6|24314.6|24306.6|24321.1|24313.1|24309.1|24301.1|97
1588959000000|2020-05-08 17:30:00|24315.1|24307.1|24317.1|24309.1|24318.1|24310.1|24307.1|24299.1|78
1588959300000|2020-05-08 17:35:00|24318.1|24310.1|24308.1|24300.1|24320.1|24312.1|24305.6|24297.6|58
1588959600000|2020-05-08 17:40:00|24307.6|24299.6|24297.6|24289.6|24308.1|24300.1|24292.6|24284.6|92
1588959900000|2020-05-08 17:45:00|24297.1|24289.1|24291.6|24283.6|24302.6|24294.6|24286.1|24278.1|64
1588960200000|2020-05-08 17:50:00|24292.1|24284.1|24293.6|24285.6|24300.6|24292.6|24291.1|24283.1|58
1588960500000|2020-05-08 17:55:00|24293.1|24285.1|24299.1|24291.1|24301.6|24293.6|24290.1|24282.1|37
1588960800000|2020-05-08 18:00:00|24298.6|24290.6|24296.6|24288.6|24304.6|24296.6|24293.6|24285.6|31
1588961100000|2020-05-08 18:05:00|24297.1|24289.1|24293.1|24285.1|24305.6|24297.6|24289.6|24281.6|49
1588961400000|2020-05-08 18:10:00|24292.6|24284.6|24303.6|24295.6|24304.1|24296.1|24289.6|24281.6|36
1588961700000|2020-05-08 18:15:00|24303.1|24295.1|24305.1|24297.1|24313.6|24305.6|24301.1|24293.1|46
1588962000000|2020-05-08 18:20:00|24305.6|24297.6|24309.6|24301.6|24311.6|24303.6|24304.6|24296.6|34
1588962300000|2020-05-08 18:25:00|24309.1|24301.1|24306.6|24298.6|24312.6|24304.6|24302.1|24294.1|39
1588962600000|2020-05-08 18:30:00|24306.1|24298.1|24307.1|24299.1|24312.6|24304.6|24306.1|24298.1|36
1588962900000|2020-05-08 18:35:00|24308.1|24300.1|24294.6|24286.6|24313.1|24305.1|24291.1|24283.1|72
1588963200000|2020-05-08 18:40:00|24294.1|24286.1|24295.1|24287.1|24300.6|24292.6|24292.6|24284.6|59
1588963500000|2020-05-08 18:45:00|24295.6|24287.6|24297.6|24289.6|24300.6|24292.6|24290.1|24282.1|64
1588963800000|2020-05-08 18:50:00|24298.6|24290.6|24285.6|24277.6|24300.6|24292.6|24281.6|24273.6|191
1588964100000|2020-05-08 18:55:00|24285.1|24277.1|24292|24262|24299.1|24291.1|24278.6|24259.8|86
1588964400000|2020-05-08 19:00:00|24292.3|24262.3|24312.6|24282.6|24314.8|24284.8|24289.5|24259.5|2
1588964700000|2020-05-08 19:05:00|24312.3|24282.3|24294.4|24264.4|24312.5|24282.5|24293.9|24263.9|0
1588965000000|2020-05-08 19:10:00|24294.1|24264.1|24288.2|24258.2|24296.6|24266.6|24280.7|24250.7|0
1588965300000|2020-05-08 19:15:00|24288.5|24258.5|24289.4|24259.4|24293.1|24263.1|24281.2|24251.2|0
1588965600000|2020-05-08 19:20:00|24289.1|24259.1|24302.3|24272.3|24303.6|24273.6|24288.6|24258.6|0
1588965900000|2020-05-08 19:25:00|24302|24272|24308.9|24278.9|24309.2|24279.2|24301.4|24271.4|0
1588966200000|2020-05-08 19:30:00|24308.6|24278.6|24353.5|24323.5|24360|24330|24308.6|24278.6|0
1588966500000|2020-05-08 19:35:00|24353.2|24323.2|24365.6|24335.6|24367.1|24337.1|24353.2|24323.2|0
1588966800000|2020-05-08 19:40:00|24366.5|24336.5|24375|24345|24375.6|24345.6|24365.6|24335.6|0
1588967100000|2020-05-08 19:45:00|24371.2|24341.2|24379.1|24349.1|24380.3|24350.3|24363.5|24333.5|0
1588967400000|2020-05-08 19:50:00|24381.4|24351.4|24385.1|24355.1|24390.7|24360.7|24370.5|24340.5|0
1588967700000|2020-05-08 19:55:00|24384.8|24354.8|24385.3|24355.3|24391.5|24361.5|24372.5|24342.5|0
1588968000000|2020-05-08 20:00:00|24383.9|24353.9|24407.8|24377.8|24413.6|24383.6|24382.4|24352.4|0
1588968300000|2020-05-08 20:05:00|24406.3|24376.3|24412.2|24382.2|24413.6|24383.6|24405.7|24375.7|0
1588968600000|2020-05-08 20:10:00|24410.7|24380.7|24418.8|24388.8|24425|24395|24409.3|24379.3|0
1588968900000|2020-05-08 20:15:00|24418.9|24388.9|24417.9|24387.9|24419.5|24389.5|24415.9|24385.9|0
1588969200000|2020-05-08 20:20:00|24417.7|24387.7|24415|24385|24417.7|24387.7|24412.9|24382.9|0
1588969500000|2020-05-08 20:25:00|24414.6|24384.6|24413.5|24383.5|24415.2|24385.2|24413.5|24383.5|0
1588969800000|2020-05-08 20:30:00|24416.4|24386.4|24414.6|24384.6|24420.8|24390.8|24410.6|24380.6|0
1588970100000|2020-05-08 20:35:00|24413.2|24383.2|24417.5|24387.5|24419|24389|24413.2|24383.2|0
1588970400000|2020-05-08 20:40:00|24419|24389|24422.6|24392.6|24424|24394|24418.5|24388.5|0
1588970700000|2020-05-08 20:45:00|24424|24394|24429.4|24399.4|24432.4|24402.4|24419.7|24389.7|0
1588971000000|2020-05-08 20:50:00|24428|24398|24435.4|24405.4|24443.3|24413.3|24428|24398|0
1588971300000|2020-05-08 20:55:00|24436.8|24406.8|24428.7|24398.7|24436.8|24406.8|24423.7|24393.7|0
1589148000000|2020-05-10 22:00:00|24348.9|24318.9|24347|24317|24354.7|24324.7|24343.7|24313.7|0
1589148300000|2020-05-10 22:05:00|24347.7|24317.7|24340.7|24310.7|24348.5|24318.5|24339.8|24309.8|0
1589148600000|2020-05-10 22:10:00|24342.1|24312.1|24381.9|24351.9|24390.6|24360.6|24340.3|24310.3|0
1589148900000|2020-05-10 22:15:00|24380.4|24350.4|24378.6|24348.6|24385.4|24355.4|24371|24341|0
1589149200000|2020-05-10 22:20:00|24375.7|24345.7|24396.7|24366.7|24401|24371|24374.3|24344.3|0
1589149500000|2020-05-10 22:25:00|24398.1|24368.1|24394.7|24364.7|24411.3|24381.3|24390.4|24360.4|0
1589149800000|2020-05-10 22:30:00|24395.4|24365.4|24373.5|24343.5|24400.5|24370.5|24372|24342|0
1589150100000|2020-05-10 22:35:00|24372.7|24342.7|24379.3|24349.3|24388|24358|24366.2|24336.2|0
1589150400000|2020-05-10 22:40:00|24380|24350|24382.7|24352.7|24388.5|24358.5|24379.5|24349.5|0
1589150700000|2020-05-10 22:45:00|24383.4|24353.4|24392.8|24362.8|24392.8|24362.8|24381.3|24351.3|0
1589151000000|2020-05-10 22:50:00|24395.7|24365.7|24394.9|24364.9|24401.6|24371.6|24385.6|24355.6|0
1589151300000|2020-05-10 22:55:00|24392|24362|24401.1|24371.1|24405.4|24375.4|24392|24362|0
1589151600000|2020-05-10 23:00:00|24402.5|24372.5|24406.3|24376.3|24419.9|24389.9|24402.5|24372.5|0
1589151900000|2020-05-10 23:05:00|24407|24377|24399.1|24369.1|24409.3|24379.3|24397.7|24367.7|0
1589152200000|2020-05-10 23:10:00|24398.4|24368.4|24387.9|24357.9|24401.4|24371.4|24385.3|24355.3|0
1589152500000|2020-05-10 23:15:00|24386.4|24356.4|24400.9|24370.9|24408.2|24378.2|24385|24355|0
1589152800000|2020-05-10 23:20:00|24401.6|24371.6|24405.3|24375.3|24409.6|24379.6|24396.6|24366.6|0
1589153100000|2020-05-10 23:25:00|24404.5|24374.5|24420.8|24390.8|24423.7|24393.7|24403.8|24373.8|0
1589153400000|2020-05-10 23:30:00|24425.2|24395.2|24445.2|24415.2|24446.7|24416.7|24423.6|24393.6|0
1589153700000|2020-05-10 23:35:00|24445.9|24415.9|24476.5|24446.5|24480.9|24450.9|24442.3|24412.3|0
1589154000000|2020-05-10 23:40:00|24477.1|24447.1|24477.6|24447.6|24487.4|24457.4|24470.4|24440.4|0
1589154300000|2020-05-10 23:45:00|24478.3|24448.3|24465.5|24435.5|24482|24452|24458.2|24428.2|0
1589154600000|2020-05-10 23:50:00|24466.2|24436.2|24465.8|24435.8|24469.6|24439.6|24462|24432|0
1589154900000|2020-05-10 23:55:00|24467.3|24437.3|24475.6|24445.6|24478.5|24448.5|24465.2|24435.2|0
1589155200000|2020-05-11 00:00:00|24474.2|24444.2|24467.8|24437.8|24480.8|24450.8|24462.6|24432.6|0
1589155500000|2020-05-11 00:05:00|24468.5|24438.5|24482.1|24452.1|24489.2|24459.2|24466.2|24436.2|0
1589155800000|2020-05-11 00:10:00|24483.5|24453.5|24487.1|24457.1|24494.2|24464.2|24481.9|24451.9|0
1589156100000|2020-05-11 00:15:00|24487.8|24457.8|24509.5|24479.5|24509.9|24479.9|24479.8|24449.8|0
1589156400000|2020-05-11 00:20:00|24509.9|24479.9|24495.7|24465.7|24517.3|24487.3|24494.7|24464.7|0
1589156700000|2020-05-11 00:25:00|24496.1|24466.1|24504|24474|24509.6|24479.6|24493.4|24463.4|0
1589157000000|2020-05-11 00:30:00|24504.7|24474.7|24496.9|24466.9|24505.4|24475.4|24496.2|24466.2|0
1589157300000|2020-05-11 00:35:00|24496.2|24466.2|24475.8|24445.8|24497.5|24467.5|24473.6|24443.6|0
1589157600000|2020-05-11 00:40:00|24475|24445|24480|24450|24483.2|24453.2|24470.6|24440.6|0
1589157900000|2020-05-11 00:45:00|24479.7|24449.7|24458|24428|24479.7|24449.7|24453.8|24423.8|0
1589158200000|2020-05-11 00:50:00|24458.4|24428.4|24475|24445|24476.5|24446.5|24458|24428|0
1589158500000|2020-05-11 00:55:00|24475.4|24445.4|24491.9|24461.9|24491.9|24461.9|24475|24445|0
1589158800000|2020-05-11 01:00:00|24491.2|24461.2|24478.5|24448.5|24495.5|24465.5|24460.8|24430.8|0
1589159100000|2020-05-11 01:05:00|24478.8|24448.8|24501.4|24471.4|24506.3|24476.3|24471.4|24441.4|0
1589159400000|2020-05-11 01:10:00|24501|24471|24457|24427|24505.7|24475.7|24457|24427|0
1589159700000|2020-05-11 01:15:00|24456.3|24426.3|24471.7|24466.7|24478.2|24473.2|24416.2|24411.2|2246
1589160000000|2020-05-11 01:20:00|24474.2|24469.2|24510.2|24505.2|24515.7|24510.7|24463.7|24458.7|1792
1589160300000|2020-05-11 01:25:00|24512.2|24507.2|24505.2|24500.2|24524.2|24519.2|24492.2|24487.2|1366
1589160600000|2020-05-11 01:30:00|24504.2|24499.2|24635.2|24630.2|24652.2|24647.2|24489.2|24484.2|5728
1589160900000|2020-05-11 01:35:00|24632.2|24627.2|24703.2|24698.2|24723.2|24718.2|24632.2|24627.2|4330
1589161200000|2020-05-11 01:40:00|24703.7|24698.7|24712.2|24707.2|24770.2|24765.2|24703.7|24698.7|4939
1589161500000|2020-05-11 01:45:00|24712.7|24707.7|24767.7|24762.7|24784.2|24779.2|24708.7|24703.7|3749
1589161800000|2020-05-11 01:50:00|24768.2|24763.2|24769.7|24764.7|24795.7|24790.7|24755.7|24750.7|2976
1589162100000|2020-05-11 01:55:00|24772.2|24767.2|24729.2|24724.2|24783.2|24778.2|24720.7|24715.7|2556
1589162400000|2020-05-11 02:00:00|24728.2|24723.2|24749.2|24744.2|24763.7|24758.7|24728.2|24723.2|1835
1589162700000|2020-05-11 02:05:00|24747.2|24742.2|24769.7|24764.7|24781.7|24776.7|24747.2|24742.2|1746
1589163000000|2020-05-11 02:10:00|24769.2|24764.2|24745.2|24740.2|24771.2|24766.2|24721.7|24716.7|1922
1589163300000|2020-05-11 02:15:00|24744.2|24739.2|24730.2|24725.2|24759.7|24754.7|24727.7|24722.7|1085
1589163600000|2020-05-11 02:20:00|24729.7|24724.7|24744.7|24739.7|24756.2|24751.2|24718.7|24713.7|1357
1589163900000|2020-05-11 02:25:00|24745.2|24740.2|24712.2|24707.2|24745.2|24740.2|24706.2|24701.2|1521
1589164200000|2020-05-11 02:30:00|24713.2|24708.2|24688.2|24683.2|24729.2|24724.2|24687.7|24682.7|1957
1589164500000|2020-05-11 02:35:00|24688.7|24683.7|24705.2|24700.2|24713.2|24708.2|24676.7|24671.7|1660
1589164800000|2020-05-11 02:40:00|24705.7|24700.7|24715.2|24710.2|24729.7|24724.7|24702.7|24697.7|1080
1589165100000|2020-05-11 02:45:00|24715.7|24710.7|24720.2|24715.2|24735.7|24730.7|24699.2|24694.2|1172
1589165400000|2020-05-11 02:50:00|24719.7|24714.7|24697.2|24692.2|24723.2|24718.2|24697.2|24692.2|861
1589165700000|2020-05-11 02:55:00|24697.7|24692.7|24702.7|24697.7|24706.7|24701.7|24679.7|24674.7|1429
1589166000000|2020-05-11 03:00:00|24703.2|24698.2|24723.7|24718.7|24728.2|24723.2|24703.2|24698.2|1042
1589166300000|2020-05-11 03:05:00|24723.2|24718.2|24718.7|24713.7|24738.2|24733.2|24715.7|24710.7|907
1589166600000|2020-05-11 03:10:00|24719.7|24714.7|24730.2|24725.2|24736.2|24731.2|24715.2|24710.2|568
1589166900000|2020-05-11 03:15:00|24730.7|24725.7|24726.2|24721.2|24740.7|24735.7|24717.2|24712.2|760
1589167200000|2020-05-11 03:20:00|24725.2|24720.2|24710.2|24705.2|24725.7|24720.7|24706.7|24701.7|738
1589167500000|2020-05-11 03:25:00|24709.7|24704.7|24700.2|24695.2|24716.2|24711.2|24698.7|24693.7|617
1589167800000|2020-05-11 03:30:00|24700.7|24695.7|24716.2|24711.2|24719.7|24714.7|24700.7|24695.7|578
1589168100000|2020-05-11 03:35:00|24715.7|24710.7|24706.7|24701.7|24718.2|24713.2|24705.2|24700.2|318
1589168400000|2020-05-11 03:40:00|24707.2|24702.2|24712.2|24707.2|24714.7|24709.7|24699.7|24694.7|357
1589168700000|2020-05-11 03:45:00|24712.7|24707.7|24715.2|24710.2|24720.7|24715.7|24707.2|24702.2|405
1589169000000|2020-05-11 03:50:00|24715.7|24710.7|24720.2|24715.2|24724.7|24719.7|24714.2|24709.2|450
1589169300000|2020-05-11 03:55:00|24719.2|24714.2|24731.7|24726.7|24733.2|24728.2|24713.7|24708.7|388
1589169600000|2020-05-11 04:00:00|24734.7|24729.7|24761.8|24731.8|24763.7|24733.7|24734.7|24719|0
1589169900000|2020-05-11 04:05:00|24762.6|24732.6|24774.1|24744.1|24774.1|24744.1|24757.1|24727.1|0
1589170200000|2020-05-11 04:10:00|24774.8|24744.8|24766.5|24736.5|24774.8|24744.8|24766.5|24736.5|0
1589170500000|2020-05-11 04:15:00|24765.7|24735.7|24754.6|24724.6|24765.7|24735.7|24754.6|24724.6|0
1589170800000|2020-05-11 04:20:00|24753.8|24723.8|24718.9|24688.9|24753.8|24723.8|24718.9|24688.9|0
1589171100000|2020-05-11 04:25:00|24718.1|24688.1|24724.1|24694.1|24727|24697|24718.1|24688.1|0
1589171400000|2020-05-11 04:30:00|24723.4|24693.4|24724.9|24694.9|24729.2|24699.2|24714.8|24684.8|0
1589171700000|2020-05-11 04:35:00|24724.5|24694.5|24732|24702|24732|24702|24724.5|24694.5|0
1589172000000|2020-05-11 04:40:00|24731.3|24701.3|24726.3|24696.3|24732|24702|24724.9|24694.9|0
1589172300000|2020-05-11 04:45:00|24725.6|24695.6|24715.8|24685.8|24725.9|24695.9|24715|24685|0
1589172600000|2020-05-11 04:50:00|24716.1|24686.1|24725.7|24695.7|24726.4|24696.4|24715.8|24685.8|0
1589172900000|2020-05-11 04:55:00|24724.9|24694.9|24730.6|24700.6|24732.8|24702.8|24724.9|24694.9|26
1589173200000|2020-05-11 05:00:00|24725.7|24720.7|24688.2|24683.2|24732.2|24727.2|24687.7|24682.7|1377
1589173500000|2020-05-11 05:05:00|24687.7|24682.7|24682.7|24677.7|24694.7|24689.7|24672.7|24667.7|1219
1589173800000|2020-05-11 05:10:00|24681.7|24676.7|24653.2|24648.2|24684.7|24679.7|24649.2|24644.2|1475
1589174100000|2020-05-11 05:15:00|24652.7|24647.7|24652.7|24647.7|24661.7|24656.7|24636.7|24631.7|1408
1589174400000|2020-05-11 05:20:00|24652.2|24647.2|24659.7|24654.7|24661.7|24656.7|24632.2|24627.2|1155
1589174700000|2020-05-11 05:25:00|24658.7|24653.7|24659.7|24654.7|24663.7|24658.7|24653.7|24648.7|529
1589175000000|2020-05-11 05:30:00|24659.2|24654.2|24663.2|24658.2|24668.2|24663.2|24643.2|24638.2|936
1589175300000|2020-05-11 05:35:00|24662.7|24657.7|24673.7|24668.7|24674.7|24669.7|24655.2|24650.2|661
1589175600000|2020-05-11 05:40:00|24673.2|24668.2|24662.2|24657.2|24677.7|24672.7|24656.2|24651.2|786
1589175900000|2020-05-11 05:45:00|24661.7|24656.7|24659.7|24654.7|24680.7|24675.7|24653.7|24648.7|1025
1589176200000|2020-05-11 05:50:00|24659.2|24654.2|24657.2|24652.2|24674.7|24669.7|24651.7|24646.7|630
1589176500000|2020-05-11 05:55:00|24656.7|24651.7|24639.2|24634.2|24656.7|24651.7|24635.2|24630.2|791
1589176800000|2020-05-11 06:00:00|24640.2|24635.2|24566.7|24561.7|24650.2|24645.2|24554.7|24549.7|3361
1589177100000|2020-05-11 06:05:00|24566.2|24561.2|24571.2|24566.2|24580.7|24575.7|24554.2|24549.2|1459
1589177400000|2020-05-11 06:10:00|24569.2|24564.2|24598.2|24593.2|24600.2|24595.2|24564.2|24559.2|1118
1589177700000|2020-05-11 06:15:00|24596.2|24591.2|24587.2|24582.2|24600.2|24595.2|24583.7|24578.7|781
1589178000000|2020-05-11 06:20:00|24587.7|24582.7|24586.2|24581.2|24589.7|24584.7|24575.2|24570.2|836
1589178300000|2020-05-11 06:25:00|24585.7|24580.7|24592.7|24587.7|24595.7|24590.7|24573.2|24568.2|647
1589178600000|2020-05-11 06:30:00|24591.2|24586.2|24595.2|24590.2|24596.7|24591.7|24584.7|24579.7|457
1589178900000|2020-05-11 06:35:00|24594.7|24589.7|24598.2|24593.2|24600.2|24595.2|24582.2|24577.2|575
1589179200000|2020-05-11 06:40:00|24598.7|24593.7|24592.2|24587.2|24600.2|24595.2|24588.2|24583.2|343
1589179500000|2020-05-11 06:45:00|24591.7|24586.7|24589.2|24584.2|24597.7|24592.7|24586.7|24581.7|356
1589179800000|2020-05-11 06:50:00|24589.7|24584.7|24617.2|24612.2|24617.2|24612.2|24584.7|24579.7|898
1589180100000|2020-05-11 06:55:00|24617.7|24612.7|24615.2|24610.2|24624.7|24619.7|24609.2|24604.2|679
1589180400000|2020-05-11 07:00:00|24617.2|24612.2|24613.2|24608.2|24619.2|24614.2|24598.2|24593.2|760
1589180700000|2020-05-11 07:05:00|24613.7|24608.7|24596.2|24591.2|24613.7|24608.7|24577.7|24572.7|830
1589181000000|2020-05-11 07:10:00|24596.7|24591.7|24600.2|24595.2|24608.2|24603.2|24588.7|24583.7|610
1589181300000|2020-05-11 07:15:00|24599.7|24594.7|24611.2|24606.2|24611.7|24606.7|24579.7|24574.7|780
1589181600000|2020-05-11 07:20:00|24610.7|24605.7|24600.7|24595.7|24610.7|24605.7|24595.2|24590.2|583
1589181900000|2020-05-11 07:25:00|24601.7|24596.7|24606.2|24601.2|24610.2|24605.2|24595.7|24590.7|511
1589182200000|2020-05-11 07:30:00|24603.7|24598.7|24592.2|24587.2|24604.2|24599.2|24591.2|24586.2|598
1589182500000|2020-05-11 07:35:00|24592.7|24587.7|24622.2|24617.2|24630.2|24625.2|24590.2|24585.2|897
1589182800000|2020-05-11 07:40:00|24621.7|24616.7|24622.7|24617.7|24632.7|24627.7|24619.2|24614.2|647
1589183100000|2020-05-11 07:45:00|24621.7|24616.7|24629.7|24624.7|24631.7|24626.7|24616.2|24611.2|660
1589183400000|2020-05-11 07:50:00|24630.7|24625.7|24631.2|24626.2|24638.7|24633.7|24624.2|24619.2|762
1589183700000|2020-05-11 07:55:00|24631.7|24626.7|24641.2|24636.2|24641.7|24636.7|24628.2|24623.2|1018
1589184000000|2020-05-11 08:00:00|24641.7|24636.7|24612.2|24607.2|24644.2|24639.2|24609.7|24604.7|1185
1589184300000|2020-05-11 08:05:00|24612.7|24607.7|24609.7|24604.7|24628.7|24623.7|24602.2|24597.2|1399
1589184600000|2020-05-11 08:10:00|24609.2|24604.2|24604.7|24599.7|24622.2|24617.2|24604.2|24599.2|706
1589184900000|2020-05-11 08:15:00|24596.2|24591.2|24589.2|24584.2|24597.2|24592.2|24575.7|24570.7|838
1589185200000|2020-05-11 08:20:00|24589.7|24584.7|24579.2|24574.2|24591.2|24586.2|24572.7|24567.7|464
1589185500000|2020-05-11 08:25:00|24580.2|24575.2|24584.2|24579.2|24598.7|24593.7|24569.7|24564.7|1013
1589185800000|2020-05-11 08:30:00|24586.7|24556.7|24578.8|24548.8|24592.4|24562.4|24578.1|24548.1|1
1589186100000|2020-05-11 08:35:00|24578.4|24548.4|24564.8|24534.8|24579.8|24549.8|24548.2|24518.2|0
1589186400000|2020-05-11 08:40:00|24564|24534|24529.3|24499.3|24565.1|24535.1|24528.5|24498.5|0
1589186700000|2020-05-11 08:45:00|24529.2|24499.2|24519.1|24489.1|24533.4|24503.4|24499.9|24469.9|0
1589187000000|2020-05-11 08:50:00|24519.2|24489.2|24541.8|24511.8|24542.8|24512.8|24518.5|24488.5|0
1589187300000|2020-05-11 08:55:00|24542.5|24512.5|24553.6|24523.6|24559.3|24529.3|24534.6|24504.6|0
1589187600000|2020-05-11 09:00:00|24553.8|24523.8|24502.2|24472.2|24554.5|24524.5|24502.2|24472.2|0
1589187900000|2020-05-11 09:05:00|24501.8|24471.8|24510.8|24480.8|24525.1|24495.1|24501.4|24471.4|0
1589188200000|2020-05-11 09:10:00|24511.5|24481.5|24500.3|24470.3|24516.5|24486.5|24491.8|24461.8|0
1589188500000|2020-05-11 09:15:00|24491.7|24483.7|24496.2|24488.2|24505.7|24497.7|24477.7|24469.7|1248
1589188800000|2020-05-11 09:20:00|24495.2|24487.2|24496.2|24488.2|24510.7|24502.7|24490.2|24482.2|262
1589189100000|2020-05-11 09:25:00|24496.7|24488.7|24449.2|24441.2|24497.7|24489.7|24449.2|24441.2|434
1589189400000|2020-05-11 09:30:00|24449.7|24441.7|24467.7|24459.7|24473.7|24465.7|24441.7|24433.7|220
1589189700000|2020-05-11 09:35:00|24467.2|24459.2|24469.2|24461.2|24474.2|24466.2|24466.7|24458.7|164
1589190000000|2020-05-11 09:40:00|24469.7|24461.7|24470.2|24462.2|24481.2|24473.2|24463.7|24455.7|230
1589190300000|2020-05-11 09:45:00|24470.7|24462.7|24489.2|24481.2|24489.7|24481.7|24468.7|24460.7|234
1589190600000|2020-05-11 09:50:00|24489.7|24481.7|24482.7|24474.7|24491.2|24483.2|24480.7|24472.7|144
1589190900000|2020-05-11 09:55:00|24483.2|24475.2|24485.2|24477.2|24494.7|24486.7|24481.2|24473.2|166
1589191200000|2020-05-11 10:00:00|24485.7|24477.7|24485.7|24477.7|24489.7|24481.7|24479.2|24471.2|86
1589191500000|2020-05-11 10:05:00|24485.2|24477.2|24481.2|24473.2|24492.7|24484.7|24477.2|24469.2|95
1589191800000|2020-05-11 10:10:00|24482.2|24474.2|24461.7|24453.7|24487.7|24479.7|24459.7|24451.7|75
1589192100000|2020-05-11 10:15:00|24461.2|24453.2|24403.2|24395.2|24464.2|24456.2|24402.7|24394.7|443
1589192400000|2020-05-11 10:20:00|24402.7|24394.7|24409.7|24401.7|24418.2|24410.2|24398.2|24390.2|310
1589192700000|2020-05-11 10:25:00|24409.2|24401.2|24416.2|24408.2|24419.7|24411.7|24402.2|24394.2|182
1589193000000|2020-05-11 10:30:00|24416.7|24408.7|24421.7|24413.7|24428.2|24420.2|24402.7|24394.7|195
1589193300000|2020-05-11 10:35:00|24421.2|24413.2|24426.2|24418.2|24428.7|24420.7|24420.2|24412.2|194
1589193600000|2020-05-11 10:40:00|24427.2|24419.2|24425.7|24417.7|24427.2|24419.2|24419.2|24411.2|92
1589193900000|2020-05-11 10:45:00|24426.2|24418.2|24414.2|24406.2|24428.2|24420.2|24414.2|24406.2|88
1589194200000|2020-05-11 10:50:00|24412.7|24404.7|24406.7|24398.7|24415.7|24407.7|24403.7|24395.7|92
1589194500000|2020-05-11 10:55:00|24407.2|24399.2|24415.2|24407.2|24418.2|24410.2|24404.2|24396.2|95
1589194800000|2020-05-11 11:00:00|24415.7|24407.7|24425.2|24417.2|24430.7|24422.7|24415.7|24407.7|131
1589195100000|2020-05-11 11:05:00|24424.7|24416.7|24422.7|24414.7|24434.2|24426.2|24422.7|24414.7|108
1589195400000|2020-05-11 11:10:00|24422.2|24414.2|24435.7|24427.7|24438.7|24430.7|24420.7|24412.7|99
1589195700000|2020-05-11 11:15:00|24436.2|24428.2|24429.7|24421.7|24439.7|24431.7|24428.2|24420.2|63
1589196000000|2020-05-11 11:20:00|24429.2|24421.2|24421.2|24413.2|24430.2|24422.2|24408.7|24400.7|139
1589196300000|2020-05-11 11:25:00|24422.2|24414.2|24426.2|24418.2|24429.7|24421.7|24417.2|24409.2|54
1589196600000|2020-05-11 11:30:00|24425.7|24417.7|24424.7|24416.7|24432.7|24424.7|24419.2|24411.2|58
1589196900000|2020-05-11 11:35:00|24425.2|24417.2|24414.7|24406.7|24426.2|24418.2|24413.7|24405.7|35
1589197200000|2020-05-11 11:40:00|24414.2|24406.2|24369.2|24361.2|24414.2|24406.2|24363.2|24355.2|434
1589197500000|2020-05-11 11:45:00|24369.7|24361.7|24367.2|24359.2|24380.2|24372.2|24354.7|24346.7|328
1589197800000|2020-05-11 11:50:00|24366.7|24358.7|24360.2|24352.2|24372.2|24364.2|24346.7|24338.7|290
1589198100000|2020-05-11 11:55:00|24360.7|24352.7|24332.2|24324.2|24366.2|24358.2|24323.2|24315.2|377
1589198400000|2020-05-11 12:00:00|24331.7|24323.7|24342.2|24334.2|24350.7|24342.7|24326.2|24318.2|338
1589198700000|2020-05-11 12:05:00|24341.7|24333.7|24332.2|24324.2|24342.7|24334.7|24316.2|24308.2|243
1589199000000|2020-05-11 12:10:00|24331.7|24323.7|24335.7|24327.7|24340.7|24332.7|24328.7|24320.7|144
1589199300000|2020-05-11 12:15:00|24335.2|24327.2|24333.7|24325.7|24342.7|24334.7|24313.7|24305.7|245
1589199600000|2020-05-11 12:20:00|24334.2|24326.2|24322.7|24314.7|24334.2|24326.2|24312.7|24304.7|276
1589199900000|2020-05-11 12:25:00|24323.2|24315.2|24312.2|24304.2|24324.7|24316.7|24308.7|24300.7|230
1589200200000|2020-05-11 12:30:00|24311.7|24303.7|24322.7|24314.7|24325.2|24317.2|24302.2|24294.2|180
1589200500000|2020-05-11 12:35:00|24323.2|24315.2|24321.7|24313.7|24323.7|24315.7|24301.7|24293.7|276
1589200800000|2020-05-11 12:40:00|24321.2|24313.2|24286.7|24278.7|24323.7|24315.7|24285.2|24277.2|318
1589201100000|2020-05-11 12:45:00|24286.2|24278.2|24299.2|24291.2|24300.7|24292.7|24283.2|24275.2|163
1589201400000|2020-05-11 12:50:00|24299.7|24291.7|24296.7|24288.7|24305.2|24297.2|24292.2|24284.2|143
1589201700000|2020-05-11 12:55:00|24297.2|24289.2|24315.2|24307.2|24317.2|24309.2|24296.2|24288.2|98
1589202000000|2020-05-11 13:00:00|24314.7|24306.7|24334.7|24326.7|24334.7|24326.7|24308.2|24300.2|242
1589202300000|2020-05-11 13:05:00|24335.2|24327.2|24340.7|24332.7|24341.7|24333.7|24330.7|24322.7|148
1589202600000|2020-05-11 13:10:00|24341.2|24333.2|24344.7|24336.7|24345.2|24337.2|24333.7|24325.7|189
1589202900000|2020-05-11 13:15:00|24344.2|24336.2|24355.2|24347.2|24356.7|24348.7|24338.7|24330.7|238
1589203200000|2020-05-11 13:20:00|24355.7|24347.7|24352.7|24344.7|24365.7|24357.7|24349.2|24341.2|303
1589203500000|2020-05-11 13:25:00|24353.2|24345.2|24355.7|24347.7|24361.2|24353.2|24349.2|24341.2|141
1589203800000|2020-05-11 13:30:00|24355.2|24347.2|24336.7|24328.7|24360.2|24352.2|24333.7|24325.7|467
1589204100000|2020-05-11 13:35:00|24335.2|24327.2|24366.7|24358.7|24367.2|24359.2|24325.2|24317.2|345
1589204400000|2020-05-11 13:40:00|24366.2|24358.2|24377.2|24369.2|24377.2|24369.2|24360.7|24352.7|340
1589204700000|2020-05-11 13:45:00|24377.7|24369.7|24383.2|24375.2|24392.2|24384.2|24375.7|24367.7|368
1589205000000|2020-05-11 13:50:00|24383.7|24375.7|24390.7|24382.7|24395.2|24387.2|24383.7|24375.7|326
1589205300000|2020-05-11 13:55:00|24391.2|24383.2|24368.2|24360.2|24392.7|24384.7|24364.2|24356.2|285
1589205600000|2020-05-11 14:00:00|24367.7|24359.7|24392.7|24384.7|24393.7|24385.7|24365.2|24357.2|178
1589205900000|2020-05-11 14:05:00|24393.2|24385.2|24391.2|24383.2|24404.2|24396.2|24388.2|24380.2|222
1589206200000|2020-05-11 14:10:00|24390.7|24382.7|24372.7|24364.7|24396.2|24388.2|24368.7|24360.7|230
1589206500000|2020-05-11 14:15:00|24372.2|24364.2|24361.7|24353.7|24375.7|24367.7|24345.7|24337.7|300
1589206800000|2020-05-11 14:20:00|24361.2|24353.2|24370.2|24362.2|24376.2|24368.2|24357.7|24349.7|181
1589207100000|2020-05-11 14:25:00|24370.7|24362.7|24374.7|24366.7|24381.7|24373.7|24366.2|24358.2|156
1589207400000|2020-05-11 14:30:00|24374.2|24366.2|24380.7|24372.7|24381.7|24373.7|24356.7|24348.7|188
1589207700000|2020-05-11 14:35:00|24380.2|24372.2|24352.7|24344.7|24381.7|24373.7|24338.7|24330.7|273
1589208000000|2020-05-11 14:40:00|24353.2|24345.2|24355.7|24347.7|24360.2|24352.2|24344.2|24336.2|103
1589208300000|2020-05-11 14:45:00|24355.2|24347.2|24367.7|24359.7|24371.7|24363.7|24351.2|24343.2|130
1589208600000|2020-05-11 14:50:00|24368.2|24360.2|24355.7|24347.7|24373.2|24365.2|24355.2|24347.2|100
1589208900000|2020-05-11 14:55:00|24354.7|24346.7|24338.7|24330.7|24357.7|24349.7|24333.2|24325.2|215
1589209200000|2020-05-11 15:00:00|24339.2|24331.2|24342.7|24334.7|24345.2|24337.2|24335.2|24327.2|140
1589209500000|2020-05-11 15:05:00|24342.2|24334.2|24336.2|24328.2|24351.7|24343.7|24335.2|24327.2|126
1589209800000|2020-05-11 15:10:00|24335.7|24327.7|24336.7|24328.7|24344.7|24336.7|24323.2|24315.2|218
1589210100000|2020-05-11 15:15:00|24336.2|24328.2|24348.2|24340.2|24349.7|24341.7|24330.7|24322.7|116
1589210400000|2020-05-11 15:20:00|24348.7|24340.7|24350.7|24342.7|24359.7|24351.7|24346.7|24338.7|177
1589210700000|2020-05-11 15:25:00|24350.2|24342.2|24365.7|24357.7|24369.7|24361.7|24336.7|24328.7|193
1589211000000|2020-05-11 15:30:00|24366.2|24358.2|24377.2|24369.2|24380.2|24372.2|24362.2|24354.2|142
1589211300000|2020-05-11 15:35:00|24378.7|24370.7|24381.7|24373.7|24391.7|24383.7|24369.7|24361.7|187
1589211600000|2020-05-11 15:40:00|24381.2|24373.2|24374.2|24366.2|24381.7|24373.7|24370.7|24362.7|108
1589211900000|2020-05-11 15:45:00|24374.7|24366.7|24380.7|24372.7|24382.2|24374.2|24372.2|24364.2|159
1589212200000|2020-05-11 15:50:00|24380.2|24372.2|24384.7|24376.7|24385.7|24377.7|24374.7|24366.7|54
1589212500000|2020-05-11 15:55:00|24384.2|24376.2|24386.7|24378.7|24389.2|24381.2|24375.2|24367.2|93
1589212800000|2020-05-11 16:00:00|24386.2|24378.2|24380.2|24372.2|24390.7|24382.7|24368.2|24360.2|126
1589213100000|2020-05-11 16:05:00|24379.2|24371.2|24376.7|24368.7|24381.7|24373.7|24371.7|24363.7|79
1589213400000|2020-05-11 16:10:00|24376.2|24368.2|24378.2|24370.2|24379.7|24371.7|24373.7|24365.7|52
1589213700000|2020-05-11 16:15:00|24377.7|24369.7|24399.2|24391.2|24401.7|24393.7|24373.7|24365.7|129
1589214000000|2020-05-11 16:20:00|24398.7|24390.7|24417.7|24409.7|24419.7|24411.7|24395.7|24387.7|196
1589214300000|2020-05-11 16:25:00|24416.7|24408.7|24417.2|24409.2|24421.7|24413.7|24409.7|24401.7|136
1589214600000|2020-05-11 16:30:00|24416.7|24408.7|24429.7|24421.7|24430.2|24422.2|24414.7|24406.7|107
1589214900000|2020-05-11 16:35:00|24430.7|24422.7|24431.7|24423.7|24433.2|24425.2|24421.2|24413.2|61
1589215200000|2020-05-11 16:40:00|24432.7|24424.7|24434.7|24426.7|24435.2|24427.2|24428.2|24420.2|66
1589215500000|2020-05-11 16:45:00|24434.2|24426.2|24412.7|24404.7|24434.7|24426.7|24409.2|24401.2|111
1589215800000|2020-05-11 16:50:00|24413.2|24405.2|24426.7|24418.7|24427.2|24419.2|24409.2|24401.2|46
1589216100000|2020-05-11 16:55:00|24427.2|24419.2|24422.2|24414.2|24427.2|24419.2|24417.2|24409.2|67
1589216400000|2020-05-11 17:00:00|24421.7|24413.7|24430.7|24422.7|24435.2|24427.2|24413.7|24405.7|70
1589216700000|2020-05-11 17:05:00|24431.2|24423.2|24450.7|24442.7|24450.7|24442.7|24430.7|24422.7|97
1589217000000|2020-05-11 17:10:00|24451.2|24443.2|24454.7|24446.7|24461.7|24453.7|24445.2|24437.2|143
1589217300000|2020-05-11 17:15:00|24454.2|24446.2|24457.7|24449.7|24458.2|24450.2|24448.2|24440.2|35
1589217600000|2020-05-11 17:20:00|24458.2|24450.2|24452.7|24444.7|24462.7|24454.7|24448.2|24440.2|53
1589217900000|2020-05-11 17:25:00|24452.2|24444.2|24455.7|24447.7|24456.7|24448.7|24449.2|24441.2|83
1589218200000|2020-05-11 17:30:00|24455.2|24447.2|24459.7|24451.7|24461.2|24453.2|24454.7|24446.7|29
1589218500000|2020-05-11 17:35:00|24460.2|24452.2|24466.7|24458.7|24469.2|24461.2|24456.7|24448.7|76
1589218800000|2020-05-11 17:40:00|24465.2|24457.2|24450.7|24442.7|24467.2|24459.2|24449.7|24441.7|76
1589219100000|2020-05-11 17:45:00|24449.7|24441.7|24434.2|24426.2|24454.7|24446.7|24432.2|24424.2|70
1589219400000|2020-05-11 17:50:00|24434.7|24426.7|24435.2|24427.2|24441.7|24433.7|24429.2|24421.2|40
1589219700000|2020-05-11 17:55:00|24435.7|24427.7|24424.2|24416.2|24436.7|24428.7|24423.2|24415.2|42
1589220000000|2020-05-11 18:00:00|24423.7|24415.7|24404.7|24396.7|24426.2|24418.2|24403.7|24395.7|51
1589220300000|2020-05-11 18:05:00|24403.7|24395.7|24407.7|24399.7|24409.7|24401.7|24397.2|24389.2|65
1589220600000|2020-05-11 18:10:00|24407.2|24399.2|24383.7|24375.7|24408.2|24400.2|24381.2|24373.2|63
1589220900000|2020-05-11 18:15:00|24381.7|24373.7|24387.7|24379.7|24388.7|24380.7|24376.2|24368.2|49
1589221200000|2020-05-11 18:20:00|24388.2|24380.2|24394.7|24386.7|24397.2|24389.2|24387.7|24379.7|25
1589221500000|2020-05-11 18:25:00|24395.2|24387.2|24390.7|24382.7|24399.7|24391.7|24381.2|24373.2|49
1589221800000|2020-05-11 18:30:00|24390.2|24382.2|24398.2|24390.2|24399.7|24391.7|24384.2|24376.2|58
1589222100000|2020-05-11 18:35:00|24397.7|24389.7|24413.7|24405.7|24414.7|24406.7|24392.7|24384.7|58
1589222400000|2020-05-11 18:40:00|24414.2|24406.2|24405.7|24397.7|24414.7|24406.7|24404.2|24396.2|39
1589222700000|2020-05-11 18:45:00|24406.7|24398.7|24409.2|24401.2|24411.2|24403.2|24399.2|24391.2|59
1589223000000|2020-05-11 18:50:00|24408.7|24400.7|24409.7|24401.7|24414.7|24406.7|24405.2|24397.2|23
1589223300000|2020-05-11 18:55:00|24410.2|24402.2|24429.1|24399.1|24429.1|24415.7|24407.7|24399.1|96
1589223600000|2020-05-11 19:00:00|24428.8|24398.8|24448|24418|24454.6|24424.6|24428.8|24398.8|1
1589223900000|2020-05-11 19:05:00|24448.3|24418.3|24448.9|24418.9|24451.7|24421.7|24440.8|24410.8|0
1589224200000|2020-05-11 19:10:00|24449.2|24419.2|24443|24413|24452.3|24422.3|24442.4|24412.4|0
1589224500000|2020-05-11 19:15:00|24443.3|24413.3|24444.9|24414.9|24459.9|24429.9|24439.3|24409.3|0
1589224800000|2020-05-11 19:20:00|24444.1|24414.1|24436.6|24406.6|24453|24423|24434.6|24404.6|0
1589225100000|2020-05-11 19:25:00|24436.8|24406.8|24437.7|24407.7|24441.2|24411.2|24422.9|24392.9|0
1589225400000|2020-05-11 19:30:00|24436|24406|24422.5|24392.5|24443.3|24413.3|24416.8|24386.8|0
1589225700000|2020-05-11 19:35:00|24422.8|24392.8|24436.2|24406.2|24438.5|24408.5|24418.4|24388.4|0
1589226000000|2020-05-11 19:40:00|24437.1|24407.1|24443.8|24413.8|24450.3|24420.3|24435.3|24405.3|0
1589226300000|2020-05-11 19:45:00|24444.1|24414.1|24439.9|24409.9|24449.6|24419.6|24437.4|24407.4|0
1589226600000|2020-05-11 19:50:00|24441.1|24411.1|24428.7|24398.7|24448.2|24418.2|24421.9|24391.9|0
1589226900000|2020-05-11 19:55:00|24429.9|24399.9|24401.5|24371.5|24442.5|24412.5|24401.5|24371.5|0
1589227200000|2020-05-11 20:00:00|24407.3|24377.3|24376.2|24346.2|24411.7|24381.7|24375.2|24345.2|0
1589227500000|2020-05-11 20:05:00|24374.7|24344.7|24377.6|24347.6|24391|24361|24374.7|24344.7|0
1589227800000|2020-05-11 20:10:00|24376.1|24346.1|24409.9|24379.9|24412.9|24382.9|24376.1|24346.1|0
1589228100000|2020-05-11 20:15:00|24409.5|24379.5|24407.6|24377.6|24410.5|24380.5|24404.6|24374.6|0
1589228400000|2020-05-11 20:20:00|24409.5|24379.5|24407.9|24377.9|24409.5|24379.5|24407.6|24377.6|0
1589228700000|2020-05-11 20:25:00|24408.9|24378.9|24412.2|24382.2|24413.3|24383.3|24408.9|24378.9|0
1589229000000|2020-05-11 20:30:00|24410.2|24380.2|24386.9|24356.9|24413.1|24383.1|24384|24354|0
1589229300000|2020-05-11 20:35:00|24388.4|24358.4|24388.4|24358.4|24389.8|24359.8|24384|24354|0
1589229600000|2020-05-11 20:40:00|24386.9|24356.9|24391.3|24361.3|24401.5|24371.5|24386.9|24356.9|0
1589229900000|2020-05-11 20:45:00|24392.8|24362.8|24387.1|24357.1|24395.7|24365.7|24385.7|24355.7|0
1589230200000|2020-05-11 20:50:00|24385.7|24355.7|24386.1|24356.1|24387.6|24357.6|24381.6|24351.6|0
1589230500000|2020-05-11 20:55:00|24387.6|24357.6|24384.9|24354.9|24387.6|24357.6|24382.4|24352.4|0
1589230800000|2020-05-11 21:00:00|24385.8|24355.8|24389.2|24359.2|24390.6|24360.6|24385.8|24355.8|0
1589231100000|2020-05-11 21:05:00|24388.9|24358.9|24387.1|24357.1|24388.9|24358.9|24385.6|24355.6|0
1589231400000|2020-05-11 21:10:00|24386.8|24356.8|24384.6|24354.6|24387.5|24357.5|24383.3|24353.3|0
1589231700000|2020-05-11 21:15:00|24385.2|24355.2|24386.7|24356.7|24386.7|24356.7|24385|24355|0
1589232000000|2020-05-11 21:20:00|24386.5|24356.5|24389|24359|24389|24359|24384.8|24354.8|0
1589232300000|2020-05-11 21:25:00|24388.4|24358.4|24389.2|24359.2|24389.5|24359.5|24388.4|24358.4|0
1589232600000|2020-05-11 21:30:00|24389|24359|24390.2|24360.2|24390.2|24360.2|24389|24359|0
1589232900000|2020-05-11 21:35:00|24390.5|24360.5|24394.1|24364.1|24395.8|24365.8|24390.5|24360.5|0
1589233200000|2020-05-11 21:40:00|24394.4|24364.4|24393.3|24363.3|24394.4|24364.4|24392.3|24362.3|0
1589233500000|2020-05-11 21:45:00|24392.3|24362.3|24394.6|24364.6|24394.6|24364.6|24391.2|24361.2|0
1589233800000|2020-05-11 21:50:00|24394.4|24364.4|24393.5|24363.5|24394.4|24364.4|24392.3|24362.3|0
1589234100000|2020-05-11 21:55:00|24393.3|24363.3|24390.3|24360.3|24393.7|24363.7|24389.1|24359.1|0
1589234400000|2020-05-11 22:00:00|24391.4|24361.4|24399.3|24369.3|24402.2|24372.2|24389.1|24359.1|0
1589234700000|2020-05-11 22:05:00|24400|24370|24409.1|24379.1|24412|24382|24400|24370|0
1589235000000|2020-05-11 22:10:00|24409.8|24379.8|24412|24382|24413.5|24383.5|24407.7|24377.7|0
1589235300000|2020-05-11 22:15:00|24413.5|24383.5|24425.3|24395.3|24428.2|24398.2|24413.5|24383.5|0
1589235600000|2020-05-11 22:20:00|24426.7|24396.7|24428.2|24398.2|24436.9|24406.9|24426.7|24396.7|0
1589235900000|2020-05-11 22:25:00|24429.6|24399.6|24422.4|24392.4|24432.5|24402.5|24420.9|24390.9|0
1589236200000|2020-05-11 22:30:00|24425.3|24395.3|24439.6|24409.6|24441.1|24411.1|24423.8|24393.8|0
1589236500000|2020-05-11 22:35:00|24441|24411|24433.7|24403.7|24441|24411|24433.7|24403.7|0
1589236800000|2020-05-11 22:40:00|24434.1|24404.1|24430.9|24400.9|24438.4|24408.4|24426.5|24396.5|0
1589237100000|2020-05-11 22:45:00|24430.2|24400.2|24398.9|24368.9|24430.2|24400.2|24393.8|24363.8|0
1589237400000|2020-05-11 22:50:00|24400.3|24370.3|24405|24375|24407.9|24377.9|24388.7|24358.7|0
1589237700000|2020-05-11 22:55:00|24406.5|24376.5|24407.9|24377.9|24407.9|24377.9|24402.1|24372.1|0
1589238000000|2020-05-11 23:00:00|24407.2|24377.2|24401.6|24371.6|24407.2|24377.2|24396.3|24366.3|0
1589238300000|2020-05-11 23:05:00|24400.1|24370.1|24398.1|24368.1|24401|24371|24395.7|24365.7|0
1589238600000|2020-05-11 23:10:00|24398.8|24368.8|24415.5|24385.5|24417|24387|24398.1|24368.1|0
1589238900000|2020-05-11 23:15:00|24414|24384|24407.4|24377.4|24414.7|24384.7|24401.6|24371.6|0
1589239200000|2020-05-11 23:20:00|24405.9|24375.9|24373.1|24343.1|24407.4|24377.4|24372.6|24342.6|0
1589239500000|2020-05-11 23:25:00|24374.5|24344.5|24368.8|24338.8|24376|24346|24360.1|24330.1|0
1589239800000|2020-05-11 23:30:00|24368.1|24338.1|24373.7|24343.7|24374.9|24344.9|24364.8|24334.8|0
1589240100000|2020-05-11 23:35:00|24374.4|24344.4|24353.7|24323.7|24376.7|24346.7|24353.7|24323.7|0
1589240400000|2020-05-11 23:40:00|24352.3|24322.3|24363.7|24333.7|24367.2|24337.2|24352.3|24322.3|0
1589240700000|2020-05-11 23:45:00|24364.1|24334.1|24360.1|24330.1|24368.4|24338.4|24357.2|24327.2|0
1589241000000|2020-05-11 23:50:00|24361.6|24331.6|24369.2|24339.2|24372.1|24342.1|24355.8|24325.8|0
1589241300000|2020-05-11 23:55:00|24367.7|24337.7|24374.1|24344.1|24377|24347|24366.6|24336.6|0
1589241600000|2020-05-12 00:00:00|24375.5|24345.5|24365.1|24335.1|24385.7|24355.7|24350.8|24320.8|0
1589241900000|2020-05-12 00:05:00|24366.5|24336.5|24351.6|24321.6|24374.5|24344.5|24349.5|24319.5|0
1589242200000|2020-05-12 00:10:00|24350.9|24320.9|24337.6|24307.6|24361.1|24331.1|24334.7|24304.7|0
1589242500000|2020-05-12 00:15:00|24336.1|24306.1|24343.2|24313.2|24348.1|24318.1|24333.5|24303.5|0
1589242800000|2020-05-12 00:20:00|24342.4|24312.4|24324.2|24294.2|24349.6|24319.6|24317.1|24287.1|0
1589243100000|2020-05-12 00:25:00|24323.5|24293.5|24276|24246|24331|24301|24269.9|24239.9|0
1589243400000|2020-05-12 00:30:00|24275.2|24245.2|24272.9|24242.9|24288.5|24258.5|24272.2|24242.2|0
1589243700000|2020-05-12 00:35:00|24272.1|24242.1|24277.5|24247.5|24286.8|24256.8|24261.9|24231.9|0
1589244000000|2020-05-12 00:40:00|24276.7|24246.7|24285.2|24255.2|24292|24262|24271.8|24241.8|0
1589244300000|2020-05-12 00:45:00|24284.4|24254.4|24256.6|24226.6|24291.6|24261.6|24253.7|24223.7|0
1589244600000|2020-05-12 00:50:00|24257.4|24227.4|24299.4|24269.4|24301.6|24271.6|24256.6|24226.6|0
1589244900000|2020-05-12 00:55:00|24298.7|24268.7|24279.4|24249.4|24308.8|24278.8|24270.2|24240.2|0
1589245200000|2020-05-12 01:00:00|24282.3|24252.3|24335.1|24305.1|24335.9|24305.9|24264.5|24234.5|0
1589245500000|2020-05-12 01:05:00|24334.8|24304.8|24343.6|24313.6|24347.9|24317.9|24323|24293|0
1589245800000|2020-05-12 01:10:00|24344.4|24314.4|24332.2|24302.2|24347.2|24317.2|24325.8|24295.8|0
1589246100000|2020-05-12 01:15:00|24344.4|24314.4|24313.8|24308.8|24345.8|24340.8|24272.3|24267.3|2654
1589246400000|2020-05-12 01:20:00|24314.3|24309.3|24343.8|24338.8|24345.3|24340.3|24291.8|24286.8|1470
1589246700000|2020-05-12 01:25:00|24344.8|24339.8|24348.3|24343.3|24353.8|24348.8|24306.3|24301.3|1589
1589247000000|2020-05-12 01:30:00|24347.8|24342.8|24399.3|24394.3|24401.8|24396.8|24328.8|24323.8|4289
1589247300000|2020-05-12 01:35:00|24399.8|24394.8|24279.3|24274.3|24413.3|24408.3|24276.8|24271.8|4112
1589247600000|2020-05-12 01:40:00|24278.8|24273.8|24170.8|24165.8|24278.8|24273.8|24139.3|24134.3|7139
1589247900000|2020-05-12 01:45:00|24171.8|24166.8|24117.8|24112.8|24172.3|24167.3|24099.8|24094.8|5106
1589248200000|2020-05-12 01:50:00|24118.8|24113.8|24180.8|24175.8|24188.3|24183.3|24107.8|24102.8|3302
1589248500000|2020-05-12 01:55:00|24179.8|24174.8|24211.3|24206.3|24234.3|24229.3|24169.3|24164.3|2705
1589248800000|2020-05-12 02:00:00|24211.8|24206.8|24196.8|24191.8|24220.8|24215.8|24186.8|24181.8|2442
1589249100000|2020-05-12 02:05:00|24196.3|24191.3|24251.3|24246.3|24260.8|24255.8|24192.8|24187.8|2436
1589249400000|2020-05-12 02:10:00|24250.3|24245.3|24264.8|24259.8|24282.3|24277.3|24233.8|24228.8|2265
1589249700000|2020-05-12 02:15:00|24263.8|24258.8|24233.3|24228.3|24269.8|24264.8|24228.8|24223.8|1460
1589250000000|2020-05-12 02:20:00|24233.8|24228.8|24237.8|24232.8|24262.8|24257.8|24226.3|24221.3|1395
1589250300000|2020-05-12 02:25:00|24237.3|24232.3|24219.3|24214.3|24275.3|24270.3|24218.3|24213.3|1766
1589250600000|2020-05-12 02:30:00|24218.8|24213.8|24200.8|24195.8|24224.3|24219.3|24188.8|24183.8|2099
1589250900000|2020-05-12 02:35:00|24200.3|24195.3|24237.3|24232.3|24237.3|24232.3|24196.3|24191.3|1213
1589251200000|2020-05-12 02:40:00|24238.8|24233.8|24222.8|24217.8|24247.3|24242.3|24219.8|24214.8|1019
1589251500000|2020-05-12 02:45:00|24220.8|24215.8|24240.8|24235.8|24249.3|24244.3|24216.8|24211.8|1031
1589251800000|2020-05-12 02:50:00|24239.8|24234.8|24239.3|24234.3|24255.8|24250.8|24239.3|24234.3|689
1589252100000|2020-05-12 02:55:00|24239.8|24234.8|24244.3|24239.3|24254.8|24249.8|24223.3|24218.3|986
1589252400000|2020-05-12 03:00:00|24242.8|24237.8|24220.3|24215.3|24250.8|24245.8|24215.8|24210.8|1006
1589252700000|2020-05-12 03:05:00|24221.3|24216.3|24234.8|24229.8|24241.3|24236.3|24217.8|24212.8|722
1589253000000|2020-05-12 03:10:00|24234.3|24229.3|24211.8|24206.8|24237.3|24232.3|24205.8|24200.8|889
1589253300000|2020-05-12 03:15:00|24212.3|24207.3|24206.8|24201.8|24222.3|24217.3|24198.3|24193.3|705
1589253600000|2020-05-12 03:20:00|24205.8|24200.8|24190.8|24185.8|24215.8|24210.8|24186.8|24181.8|876
1589253900000|2020-05-12 03:25:00|24189.8|24184.8|24155.8|24150.8|24191.3|24186.3|24154.3|24149.3|1405
1589254200000|2020-05-12 03:30:00|24156.3|24151.3|24149.3|24144.3|24164.8|24159.8|24136.8|24131.8|1506
1589254500000|2020-05-12 03:35:00|24148.8|24143.8|24147.8|24142.8|24163.8|24158.8|24140.3|24135.3|749
1589254800000|2020-05-12 03:40:00|24146.8|24141.8|24151.3|24146.3|24156.8|24151.8|24138.8|24133.8|562
1589255100000|2020-05-12 03:45:00|24150.8|24145.8|24138.8|24133.8|24160.8|24155.8|24133.8|24128.8|879
1589255400000|2020-05-12 03:50:00|24139.3|24134.3|24126.8|24121.8|24142.3|24137.3|24120.8|24115.8|951
1589255700000|2020-05-12 03:55:00|24125.8|24120.8|24133.3|24128.3|24137.3|24132.3|24122.3|24117.3|609
1589256000000|2020-05-12 04:00:00|24136.8|24131.8|24159.7|24129.7|24161.1|24131.8|24136.8|24109.7|1
1589256300000|2020-05-12 04:05:00|24161.2|24131.2|24163.9|24133.9|24171.1|24141.1|24152.7|24122.7|0
1589256600000|2020-05-12 04:10:00|24164.3|24134.3|24150.9|24120.9|24164.8|24134.8|24146.6|24116.6|0
1589256900000|2020-05-12 04:15:00|24153|24123|24176.1|24146.1|24184.2|24154.2|24153|24123|0
1589257200000|2020-05-12 04:20:00|24176.5|24146.5|24183.6|24153.6|24184.3|24154.3|24168.2|24138.2|0
1589257500000|2020-05-12 04:25:00|24179.4|24149.4|24163.2|24133.2|24184.3|24154.3|24161.8|24131.8|0
1589257800000|2020-05-12 04:30:00|24162.9|24132.9|24163.3|24133.3|24179|24149|24159|24129|0
1589258100000|2020-05-12 04:35:00|24164|24134|24175.2|24145.2|24177.9|24147.9|24164|24134|0
1589258400000|2020-05-12 04:40:00|24175.6|24145.6|24169.6|24139.6|24175.9|24145.9|24166|24136|0
1589258700000|2020-05-12 04:45:00|24168.8|24138.8|24183.1|24153.1|24183.1|24153.1|24168.2|24138.2|0
1589259000000|2020-05-12 04:50:00|24183.5|24153.5|24176|24146|24183.9|24153.9|24170.4|24140.4|0
1589259300000|2020-05-12 04:55:00|24175.3|24145.3|24195.2|24165.2|24202.3|24172.3|24175.3|24145.3|49
1589259600000|2020-05-12 05:00:00|24194.4|24164.4|24187.8|24182.8|24200.3|24195.3|24146.8|24141.8|2270
1589259900000|2020-05-12 05:05:00|24188.3|24183.3|24183.3|24178.3|24200.3|24195.3|24175.3|24170.3|1112
1589260200000|2020-05-12 05:10:00|24183.8|24178.8|24187.8|24182.8|24195.3|24190.3|24174.8|24169.8|615
1589260500000|2020-05-12 05:15:00|24188.3|24183.3|24205.3|24200.3|24206.3|24201.3|24180.8|24175.8|734
1589260800000|2020-05-12 05:20:00|24204.8|24199.8|24224.3|24219.3|24230.8|24225.8|24204.3|24199.3|1343
1589261100000|2020-05-12 05:25:00|24224.8|24219.8|24229.8|24224.8|24241.8|24236.8|24222.3|24217.3|939
1589261400000|2020-05-12 05:30:00|24230.3|24225.3|24239.3|24234.3|24252.3|24247.3|24219.8|24214.8|1306
1589261700000|2020-05-12 05:35:00|24240.3|24235.3|24225.3|24220.3|24246.3|24241.3|24218.3|24213.3|773
1589262000000|2020-05-12 05:40:00|24225.8|24220.8|24241.8|24236.8|24244.8|24239.8|24220.3|24215.3|754
1589262300000|2020-05-12 05:45:00|24242.3|24237.3|24228.8|24223.8|24246.3|24241.3|24226.3|24221.3|774
1589262600000|2020-05-12 05:50:00|24228.3|24223.3|24238.8|24233.8|24242.3|24237.3|24219.3|24214.3|814
1589262900000|2020-05-12 05:55:00|24239.3|24234.3|24236.8|24231.8|24261.8|24256.8|24235.3|24230.3|1171
1589263200000|2020-05-12 06:00:00|24234.8|24229.8|24183.3|24178.3|24237.8|24232.8|24175.8|24170.8|1939
1589263500000|2020-05-12 06:05:00|24182.8|24177.8|24179.8|24174.8|24191.3|24186.3|24173.3|24168.3|936
1589263800000|2020-05-12 06:10:00|24179.3|24174.3|24156.8|24151.8|24180.8|24175.8|24156.3|24151.3|1011
1589264100000|2020-05-12 06:15:00|24156.3|24151.3|24159.8|24154.8|24166.8|24161.8|24153.8|24148.8|872
1589264400000|2020-05-12 06:20:00|24160.3|24155.3|24151.3|24146.3|24169.3|24164.3|24143.8|24138.8|993
1589264700000|2020-05-12 06:25:00|24150.8|24145.8|24146.3|24141.3|24152.3|24147.3|24135.3|24130.3|697
1589265000000|2020-05-12 06:30:00|24146.8|24141.8|24123.3|24118.3|24154.3|24149.3|24117.8|24112.8|1106
1589265300000|2020-05-12 06:35:00|24123.8|24118.8|24156.8|24151.8|24157.3|24152.3|24122.8|24117.8|981
1589265600000|2020-05-12 06:40:00|24156.3|24151.3|24170.8|24165.8|24173.8|24168.8|24153.8|24148.8|806
1589265900000|2020-05-12 06:45:00|24171.3|24166.3|24165.3|24160.3|24180.3|24175.3|24162.3|24157.3|912
1589266200000|2020-05-12 06:50:00|24166.3|24161.3|24178.8|24173.8|24181.8|24176.8|24164.3|24159.3|504
1589266500000|2020-05-12 06:55:00|24179.8|24174.8|24178.8|24173.8|24187.3|24182.3|24172.3|24167.3|480
1589266800000|2020-05-12 07:00:00|24177.8|24172.8|24197.3|24192.3|24198.8|24193.8|24172.3|24167.3|841
1589267100000|2020-05-12 07:05:00|24196.8|24191.8|24178.8|24173.8|24197.8|24192.8|24173.8|24168.8|651
1589267400000|2020-05-12 07:10:00|24178.3|24173.3|24221.8|24216.8|24222.8|24217.8|24176.8|24171.8|1087
1589267700000|2020-05-12 07:15:00|24222.3|24217.3|24236.3|24231.3|24242.8|24237.8|24210.8|24205.8|1055
1589268000000|2020-05-12 07:20:00|24235.8|24230.8|24248.8|24243.8|24248.8|24243.8|24231.3|24226.3|735
1589268300000|2020-05-12 07:25:00|24246.8|24241.8|24233.3|24228.3|24252.3|24247.3|24229.3|24224.3|1036
1589268600000|2020-05-12 07:30:00|24234.8|24229.8|24234.8|24229.8|24246.3|24241.3|24226.8|24221.8|678
1589268900000|2020-05-12 07:35:00|24234.3|24229.3|24221.3|24216.3|24239.8|24234.8|24218.8|24213.8|596
1589269200000|2020-05-12 07:40:00|24220.3|24215.3|24213.8|24208.8|24231.8|24226.8|24213.3|24208.3|560
1589269500000|2020-05-12 07:45:00|24213.3|24208.3|24225.3|24220.3|24229.8|24224.8|24212.3|24207.3|562
1589269800000|2020-05-12 07:50:00|24224.8|24219.8|24232.3|24227.3|24233.3|24228.3|24218.3|24213.3|634
1589270100000|2020-05-12 07:55:00|24232.8|24227.8|24253.3|24248.3|24253.3|24248.3|24231.3|24226.3|1112
1589270400000|2020-05-12 08:00:00|24251.7|24246.7|24235.2|24230.2|24251.7|24246.7|24206.7|24201.7|1418
1589270700000|2020-05-12 08:05:00|24236.2|24231.2|24214.2|24209.2|24267.7|24262.7|24208.2|24203.2|1967
1589271000000|2020-05-12 08:10:00|24210.2|24205.2|24212.2|24207.2|24221.2|24216.2|24202.2|24197.2|739
1589271300000|2020-05-12 08:15:00|24203.2|24198.2|24227.2|24222.2|24230.2|24225.2|24203.2|24198.2|800
1589271600000|2020-05-12 08:20:00|24227.7|24222.7|24234.2|24229.2|24236.7|24231.7|24218.2|24213.2|425
1589271900000|2020-05-12 08:25:00|24233.2|24228.2|24243.2|24238.2|24246.2|24241.2|24219.2|24214.2|1054
1589272200000|2020-05-12 08:30:00|24247.1|24217.1|24255.2|24225.2|24264.1|24234.1|24239.9|24209.9|2
1589272500000|2020-05-12 08:35:00|24255.6|24225.6|24245.8|24215.8|24264.9|24234.9|24245.1|24215.1|0
1589272800000|2020-05-12 08:40:00|24246.5|24216.5|24239.9|24209.9|24257.8|24227.8|24233.8|24203.8|0
1589273100000|2020-05-12 08:45:00|24239.2|24209.2|24255.9|24225.9|24263.7|24233.7|24238.1|24208.1|0
1589273400000|2020-05-12 08:50:00|24255.2|24225.2|24239|24209|24265.1|24235.1|24237.6|24207.6|0
1589273700000|2020-05-12 08:55:00|24243.2|24213.2|24237.6|24207.6|24251.8|24221.8|24236.8|24206.8|0
1589274000000|2020-05-12 09:00:00|24239|24209|24216.9|24186.9|24239|24209|24215.4|24185.4|0
1589274300000|2020-05-12 09:05:00|24217.6|24187.6|24221.3|24191.3|24224.2|24194.2|24205.1|24175.1|0
1589274600000|2020-05-12 09:10:00|24221.7|24191.7|24234.7|24204.7|24240.3|24210.3|24221.7|24191.7|0
1589274900000|2020-05-12 09:15:00|24235.4|24205.4|24249.2|24241.2|24261.2|24253.2|24213.2|24205.2|310
1589275200000|2020-05-12 09:20:00|24249.7|24241.7|24257.2|24249.2|24258.2|24250.2|24243.7|24235.7|394
1589275500000|2020-05-12 09:25:00|24257.7|24249.7|24263.2|24255.2|24271.2|24263.2|24257.7|24249.7|157
1589275800000|2020-05-12 09:30:00|24262.7|24254.7|24261.2|24253.2|24266.2|24258.2|24255.7|24247.7|71
1589276100000|2020-05-12 09:35:00|24261.7|24253.7|24245.2|24237.2|24261.7|24253.7|24244.2|24236.2|81
1589276400000|2020-05-12 09:40:00|24245.7|24237.7|24229.2|24221.2|24247.2|24239.2|24227.7|24219.7|107
1589276700000|2020-05-12 09:45:00|24229.7|24221.7|24244.2|24236.2|24245.7|24237.7|24221.2|24213.2|120
1589277000000|2020-05-12 09:50:00|24245.2|24237.2|24255.2|24247.2|24259.2|24251.2|24239.2|24231.2|204
1589277300000|2020-05-12 09:55:00|24254.7|24246.7|24250.7|24242.7|24258.2|24250.2|24246.7|24238.7|60
1589277600000|2020-05-12 10:00:00|24250.2|24242.2|24248.7|24240.7|24260.7|24252.7|24245.7|24237.7|109
1589277900000|2020-05-12 10:05:00|24249.2|24241.2|24258.2|24250.2|24259.7|24251.7|24247.2|24239.2|121
1589278200000|2020-05-12 10:10:00|24258.7|24250.7|24264.7|24256.7|24269.7|24261.7|24255.2|24247.2|114
1589278500000|2020-05-12 10:15:00|24267.2|24259.2|24314.7|24306.7|24315.7|24307.7|24267.2|24259.2|422
1589278800000|2020-05-12 10:20:00|24314.2|24306.2|24333.7|24325.7|24336.7|24328.7|24313.7|24305.7|299
1589279100000|2020-05-12 10:25:00|24334.2|24326.2|24324.7|24316.7|24339.2|24331.2|24323.2|24315.2|172
1589279400000|2020-05-12 10:30:00|24325.2|24317.2|24327.7|24319.7|24336.7|24328.7|24322.2|24314.2|126
1589279700000|2020-05-12 10:35:00|24327.2|24319.2|24321.2|24313.2|24328.7|24320.7|24319.7|24311.7|88
1589280000000|2020-05-12 10:40:00|24320.7|24312.7|24329.7|24321.7|24332.7|24324.7|24320.2|24312.2|90
1589280300000|2020-05-12 10:45:00|24330.2|24322.2|24320.7|24312.7|24331.2|24323.2|24317.2|24309.2|125
1589280600000|2020-05-12 10:50:00|24321.2|24313.2|24321.7|24313.7|24326.2|24318.2|24313.2|24305.2|117
1589280900000|2020-05-12 10:55:00|24321.2|24313.2|24326.7|24318.7|24332.7|24324.7|24319.7|24311.7|86
1589281200000|2020-05-12 11:00:00|24327.2|24319.2|24327.2|24319.2|24328.2|24320.2|24319.7|24311.7|32
1589281500000|2020-05-12 11:05:00|24327.7|24319.7|24347.7|24339.7|24355.7|24347.7|24326.7|24318.7|271
1589281800000|2020-05-12 11:10:00|24349.7|24341.7|24351.2|24343.2|24352.7|24344.7|24345.7|24337.7|100
1589282100000|2020-05-12 11:15:00|24351.7|24343.7|24364.2|24356.2|24369.7|24361.7|24351.2|24343.2|183
1589282400000|2020-05-12 11:20:00|24364.7|24356.7|24371.7|24363.7|24380.2|24372.2|24356.7|24348.7|197
1589282700000|2020-05-12 11:25:00|24372.2|24364.2|24370.7|24362.7|24373.7|24365.7|24363.2|24355.2|105
1589283000000|2020-05-12 11:30:00|24371.2|24363.2|24370.7|24362.7|24376.2|24368.2|24360.2|24352.2|201
1589283300000|2020-05-12 11:35:00|24371.2|24363.2|24354.7|24346.7|24371.2|24363.2|24354.7|24346.7|132
1589283600000|2020-05-12 11:40:00|24354.2|24346.2|24355.7|24347.7|24362.7|24354.7|24350.7|24342.7|106
1589283900000|2020-05-12 11:45:00|24356.2|24348.2|24363.7|24355.7|24371.2|24363.2|24356.2|24348.2|194
1589284200000|2020-05-12 11:50:00|24364.2|24356.2|24370.2|24362.2|24373.2|24365.2|24364.2|24356.2|80
1589284500000|2020-05-12 11:55:00|24369.7|24361.7|24366.2|24358.2|24376.2|24368.2|24365.2|24357.2|60
1589284800000|2020-05-12 12:00:00|24366.7|24358.7|24370.2|24362.2|24380.2|24372.2|24366.7|24358.7|138
1589285100000|2020-05-12 12:05:00|24370.7|24362.7|24365.7|24357.7|24373.7|24365.7|24360.7|24352.7|95
1589285400000|2020-05-12 12:10:00|24365.2|24357.2|24369.7|24361.7|24377.7|24369.7|24361.2|24353.2|92
1589285700000|2020-05-12 12:15:00|24370.2|24362.2|24367.7|24359.7|24377.2|24369.2|24363.7|24355.7|124
1589286000000|2020-05-12 12:20:00|24367.2|24359.2|24363.7|24355.7|24372.7|24364.7|24361.2|24353.2|143
1589286300000|2020-05-12 12:25:00|24363.2|24355.2|24362.7|24354.7|24365.7|24357.7|24360.7|24352.7|87
1589286600000|2020-05-12 12:30:00|24363.2|24355.2|24343.7|24335.7|24365.7|24357.7|24342.7|24334.7|183
1589286900000|2020-05-12 12:35:00|24343.2|24335.2|24350.7|24342.7|24352.7|24344.7|24341.7|24333.7|115
1589287200000|2020-05-12 12:40:00|24351.2|24343.2|24357.2|24349.2|24358.7|24350.7|24346.2|24338.2|129
1589287500000|2020-05-12 12:45:00|24358.7|24350.7|24354.2|24346.2|24361.2|24353.2|24349.2|24341.2|65
1589287800000|2020-05-12 12:50:00|24355.7|24347.7|24347.7|24339.7|24358.2|24350.2|24344.7|24336.7|84
1589288100000|2020-05-12 12:55:00|24347.2|24339.2|24361.7|24353.7|24364.2|24356.2|24344.7|24336.7|94
1589288400000|2020-05-12 13:00:00|24362.2|24354.2|24365.7|24357.7|24371.7|24363.7|24359.2|24351.2|112
1589288700000|2020-05-12 13:05:00|24366.2|24358.2|24351.7|24343.7|24367.7|24359.7|24347.7|24339.7|98
1589289000000|2020-05-12 13:10:00|24352.2|24344.2|24357.7|24349.7|24360.2|24352.2|24347.2|24339.2|71
1589289300000|2020-05-12 13:15:00|24357.2|24349.2|24347.7|24339.7|24358.7|24350.7|24346.2|24338.2|142
1589289600000|2020-05-12 13:20:00|24347.2|24339.2|24353.2|24345.2|24356.7|24348.7|24344.2|24336.2|65
1589289900000|2020-05-12 13:25:00|24352.7|24344.7|24354.2|24346.2|24359.2|24351.2|24341.7|24333.7|119
1589290200000|2020-05-12 13:30:00|24354.7|24346.7|24343.2|24335.2|24363.7|24355.7|24334.2|24326.2|410
1589290500000|2020-05-12 13:35:00|24342.7|24334.7|24354.7|24346.7|24363.2|24355.2|24330.2|24322.2|461
1589290800000|2020-05-12 13:40:00|24355.2|24347.2|24347.7|24339.7|24369.7|24361.7|24346.7|24338.7|235
1589291100000|2020-05-12 13:45:00|24348.2|24340.2|24317.7|24309.7|24355.2|24347.2|24309.2|24301.2|481
1589291400000|2020-05-12 13:50:00|24317.2|24309.2|24314.2|24306.2|24324.7|24316.7|24288.7|24280.7|423
1589291700000|2020-05-12 13:55:00|24314.7|24306.7|24346.7|24338.7|24356.2|24348.2|24312.2|24304.2|399
1589292000000|2020-05-12 14:00:00|24347.7|24339.7|24354.2|24346.2|24358.2|24350.2|24341.2|24333.2|315
1589292300000|2020-05-12 14:05:00|24354.7|24346.7|24353.7|24345.7|24358.2|24350.2|24344.2|24336.2|182
1589292600000|2020-05-12 14:10:00|24353.2|24345.2|24366.2|24358.2|24370.7|24362.7|24346.2|24338.2|321
1589292900000|2020-05-12 14:15:00|24366.7|24358.7|24386.7|24378.7|24389.2|24381.2|24366.7|24358.7|367
1589293200000|2020-05-12 14:20:00|24386.2|24378.2|24379.7|24371.7|24386.7|24378.7|24372.2|24364.2|170
1589293500000|2020-05-12 14:25:00|24380.2|24372.2|24372.2|24364.2|24385.7|24377.7|24366.2|24358.2|313
1589293800000|2020-05-12 14:30:00|24374.2|24366.2|24378.7|24370.7|24388.7|24380.7|24368.2|24360.2|255
1589294100000|2020-05-12 14:35:00|24378.2|24370.2|24381.7|24373.7|24389.7|24381.7|24373.7|24365.7|157
1589294400000|2020-05-12 14:40:00|24382.2|24374.2|24385.2|24377.2|24395.2|24387.2|24378.7|24370.7|190
1589294700000|2020-05-12 14:45:00|24384.2|24376.2|24361.7|24353.7|24389.2|24381.2|24357.2|24349.2|309
1589295000000|2020-05-12 14:50:00|24361.2|24353.2|24395.7|24387.7|24395.7|24387.7|24360.7|24352.7|474
1589295300000|2020-05-12 14:55:00|24394.7|24386.7|24432.7|24424.7|24440.7|24432.7|24392.2|24384.2|879
1589295600000|2020-05-12 15:00:00|24433.7|24425.7|24413.7|24405.7|24435.2|24427.2|24397.7|24389.7|439
1589295900000|2020-05-12 15:05:00|24414.2|24406.2|24435.7|24427.7|24436.7|24428.7|24409.7|24401.7|233
1589296200000|2020-05-12 15:10:00|24436.2|24428.2|24426.7|24418.7|24438.2|24430.2|24424.7|24416.7|228
1589296500000|2020-05-12 15:15:00|24427.2|24419.2|24424.7|24416.7|24431.2|24423.2|24417.7|24409.7|224
1589296800000|2020-05-12 15:20:00|24422.7|24414.7|24424.7|24416.7|24435.7|24427.7|24417.7|24409.7|175
1589297100000|2020-05-12 15:25:00|24425.2|24417.2|24433.7|24425.7|24439.2|24431.2|24420.2|24412.2|180
1589297400000|2020-05-12 15:30:00|24433.2|24425.2|24418.7|24410.7|24448.2|24440.2|24415.7|24407.7|209
1589297700000|2020-05-12 15:35:00|24420.7|24412.7|24428.2|24420.2|24432.7|24424.7|24414.7|24406.7|180
1589298000000|2020-05-12 15:40:00|24428.7|24420.7|24422.7|24414.7|24432.7|24424.7|24417.7|24409.7|89
1589298300000|2020-05-12 15:45:00|24423.2|24415.2|24418.2|24410.2|24428.2|24420.2|24410.2|24402.2|146
1589298600000|2020-05-12 15:50:00|24418.7|24410.7|24424.2|24416.2|24426.2|24418.2|24417.2|24409.2|92
1589298900000|2020-05-12 15:55:00|24425.7|24417.7|24427.7|24419.7|24432.7|24424.7|24422.2|24414.2|78
1589299200000|2020-05-12 16:00:00|24428.2|24420.2|24430.7|24422.7|24431.7|24423.7|24420.2|24412.2|83
1589299500000|2020-05-12 16:05:00|24430.2|24422.2|24419.7|24411.7|24430.2|24422.2|24418.2|24410.2|102
1589299800000|2020-05-12 16:10:00|24418.2|24410.2|24404.2|24396.2|24418.2|24410.2|24401.7|24393.7|159
1589300100000|2020-05-12 16:15:00|24404.7|24396.7|24410.2|24402.2|24412.2|24404.2|24397.2|24389.2|124
1589300400000|2020-05-12 16:20:00|24410.7|24402.7|24408.2|24400.2|24416.7|24408.7|24402.7|24394.7|55
1589300700000|2020-05-12 16:25:00|24407.2|24399.2|24411.7|24403.7|24416.7|24408.7|24404.7|24396.7|61
1589301000000|2020-05-12 16:30:00|24411.2|24403.2|24413.7|24405.7|24419.7|24411.7|24407.7|24399.7|73
1589301300000|2020-05-12 16:35:00|24413.2|24405.2|24418.7|24410.7|24419.2|24411.2|24407.2|24399.2|61
1589301600000|2020-05-12 16:40:00|24418.2|24410.2|24414.7|24406.7|24418.2|24410.2|24408.7|24400.7|70
1589301900000|2020-05-12 16:45:00|24415.2|24407.2|24423.2|24415.2|24425.2|24417.2|24414.2|24406.2|65
1589302200000|2020-05-12 16:50:00|24422.7|24414.7|24419.7|24411.7|24424.2|24416.2|24411.2|24403.2|58
1589302500000|2020-05-12 16:55:00|24420.2|24412.2|24425.7|24417.7|24434.2|24426.2|24419.2|24411.2|142
1589302800000|2020-05-12 17:00:00|24424.7|24416.7|24412.7|24404.7|24429.7|24421.7|24407.2|24399.2|98
1589303100000|2020-05-12 17:05:00|24413.2|24405.2|24412.2|24404.2|24419.7|24411.7|24410.2|24402.2|54
1589303400000|2020-05-12 17:10:00|24411.7|24403.7|24389.2|24381.2|24411.7|24403.7|24388.2|24380.2|103
1589303700000|2020-05-12 17:15:00|24389.7|24381.7|24367.7|24359.7|24400.7|24392.7|24362.2|24354.2|225
1589304000000|2020-05-12 17:20:00|24367.2|24359.2|24340.2|24332.2|24372.2|24364.2|24338.2|24330.2|261
1589304300000|2020-05-12 17:25:00|24339.7|24331.7|24330.7|24322.7|24348.7|24340.7|24324.7|24316.7|352
1589304600000|2020-05-12 17:30:00|24331.2|24323.2|24319.7|24311.7|24331.7|24323.7|24308.7|24300.7|349
1589304900000|2020-05-12 17:35:00|24322.2|24314.2|24329.2|24321.2|24334.7|24326.7|24312.7|24304.7|111
1589305200000|2020-05-12 17:40:00|24328.7|24320.7|24318.2|24310.2|24330.7|24322.7|24314.7|24306.7|65
1589305500000|2020-05-12 17:45:00|24317.7|24309.7|24336.7|24328.7|24342.2|24334.2|24317.7|24309.7|114
1589305800000|2020-05-12 17:50:00|24336.2|24328.2|24348.7|24340.7|24350.7|24342.7|24333.7|24325.7|75
1589306100000|2020-05-12 17:55:00|24348.2|24340.2|24345.7|24337.7|24349.7|24341.7|24342.2|24334.2|49
1589306400000|2020-05-12 18:00:00|24346.2|24338.2|24348.7|24340.7|24357.2|24349.2|24342.2|24334.2|84
1589306700000|2020-05-12 18:05:00|24349.2|24341.2|24339.7|24331.7|24353.7|24345.7|24337.7|24329.7|64
1589307000000|2020-05-12 18:10:00|24340.2|24332.2|24314.2|24306.2|24341.7|24333.7|24313.7|24305.7|86
1589307300000|2020-05-12 18:15:00|24313.7|24305.7|24310.2|24302.2|24323.2|24315.2|24302.7|24294.7|137
1589307600000|2020-05-12 18:20:00|24310.7|24302.7|24324.7|24316.7|24329.2|24321.2|24309.7|24301.7|67
1589307900000|2020-05-12 18:25:00|24324.2|24316.2|24320.7|24312.7|24325.7|24317.7|24315.7|24307.7|27
1589308200000|2020-05-12 18:30:00|24320.2|24312.2|24311.2|24303.2|24323.2|24315.2|24307.2|24299.2|56
1589308500000|2020-05-12 18:35:00|24310.7|24302.7|24321.2|24313.2|24328.7|24320.7|24303.2|24295.2|69
1589308800000|2020-05-12 18:40:00|24322.2|24314.2|24316.2|24308.2|24326.7|24318.7|24297.7|24289.7|108
1589309100000|2020-05-12 18:45:00|24316.7|24308.7|24330.2|24322.2|24338.2|24330.2|24313.2|24305.2|123
1589309400000|2020-05-12 18:50:00|24331.7|24323.7|24343.2|24335.2|24350.2|24342.2|24331.2|24323.2|104
1589309700000|2020-05-12 18:55:00|24344.2|24336.2|24351.8|24321.8|24351.8|24337.7|24334.2|24320.7|115
1589310000000|2020-05-12 19:00:00|24351.5|24321.5|24308.4|24278.4|24351.5|24321.5|24303|24273|0
1589310300000|2020-05-12 19:05:00|24308.3|24278.3|24303.4|24273.4|24316.2|24286.2|24300.9|24270.9|0
1589310600000|2020-05-12 19:10:00|24303.1|24273.1|24268.2|24238.2|24303.1|24273.1|24265.8|24235.8|0
1589310900000|2020-05-12 19:15:00|24267.9|24237.9|24254.9|24224.9|24276.1|24246.1|24247.1|24217.1|0
1589311200000|2020-05-12 19:20:00|24254.6|24224.6|24224.6|24194.6|24255.9|24225.9|24224.2|24194.2|0
1589311500000|2020-05-12 19:25:00|24224.4|24194.4|24216.4|24186.4|24234.2|24204.2|24216.1|24186.1|0
1589311800000|2020-05-12 19:30:00|24216.1|24186.1|24209.2|24179.2|24231.4|24201.4|24203.8|24173.8|0
1589312100000|2020-05-12 19:35:00|24207.4|24177.4|24184.1|24154.1|24208.2|24178.2|24181|24151|0
1589312400000|2020-05-12 19:40:00|24183.8|24153.8|24132.3|24102.3|24183.8|24153.8|24124.1|24094.1|0
1589312700000|2020-05-12 19:45:00|24132|24102|24139|24109|24163.7|24133.7|24118.2|24088.2|0
1589313000000|2020-05-12 19:50:00|24139.5|24109.5|24107.7|24077.7|24141.7|24111.7|24107.3|24077.3|0
1589313300000|2020-05-12 19:55:00|24108|24078|24042.6|24012.6|24122|24092|24042.6|24012.6|0
1589313600000|2020-05-12 20:00:00|24044|24014|24012.7|23982.7|24047.9|24017.9|24003.9|23973.9|0
1589313900000|2020-05-12 20:05:00|24009.8|23979.8|24028.2|23998.2|24031.1|24001.1|24002.5|23972.5|0
1589314200000|2020-05-12 20:10:00|24029.7|23999.7|23995.2|23965.2|24034.2|24004.2|23987.4|23957.4|0
1589314500000|2020-05-12 20:15:00|23995|23965|24008|23978|24011.8|23981.8|23990.9|23960.9|0
1589314800000|2020-05-12 20:20:00|24007.6|23977.6|24010.1|23980.1|24011.2|23981.2|24000.9|23970.9|0
1589315100000|2020-05-12 20:25:00|24009.3|23979.3|24011.1|23981.1|24014.7|23984.7|24008.8|23978.8|0
1589315400000|2020-05-12 20:30:00|24007.3|23977.3|23983.9|23953.9|24034.2|24004.2|23960.8|23930.8|0
1589315700000|2020-05-12 20:35:00|23985.3|23955.3|23972.5|23942.5|23985.9|23955.9|23961.9|23931.9|0
1589316000000|2020-05-12 20:40:00|23971|23941|23928.8|23898.8|23971|23941|23928.8|23898.8|0
1589316300000|2020-05-12 20:45:00|23927.3|23897.3|23949.5|23919.5|23958.3|23928.3|23924.5|23894.5|0
1589316600000|2020-05-12 20:50:00|23951|23921|23935.8|23905.8|23954.1|23924.1|23927.5|23897.5|0
1589316900000|2020-05-12 20:55:00|23937.3|23907.3|23930|23900|23946.6|23916.6|23922.4|23892.4|0
1589317200000|2020-05-12 21:00:00|23929.9|23899.9|23923.5|23893.5|23936.7|23906.7|23922.6|23892.6|0
1589317500000|2020-05-12 21:05:00|23923.7|23893.7|23916.4|23886.4|23923.9|23893.9|23915.5|23885.5|0
1589317800000|2020-05-12 21:10:00|23917|23887|23908|23878|23932.4|23902.4|23906.5|23876.5|0
1589318100000|2020-05-12 21:15:00|23908.2|23878.2|23919.7|23889.7|23919.7|23889.7|23904.1|23874.1|0
1589318400000|2020-05-12 21:20:00|23918.6|23888.6|23924.5|23894.5|23924.7|23894.7|23912.3|23882.3|0
1589318700000|2020-05-12 21:25:00|23924.2|23894.2|23929.3|23899.3|23929.3|23899.3|23922.5|23892.5|0
1589319000000|2020-05-12 21:30:00|23929.1|23899.1|23991.2|23961.2|23998.2|23968.2|23929.1|23899.1|0
1589319300000|2020-05-12 21:35:00|23990.8|23960.8|23991.1|23961.1|24000.8|23970.8|23990.8|23960.8|0
1589319600000|2020-05-12 21:40:00|23989.3|23959.3|23985.8|23955.8|23991.4|23961.4|23982.8|23952.8|0
1589319900000|2020-05-12 21:45:00|23986|23956|23989.4|23959.4|23990|23960|23984.3|23954.3|0
1589320200000|2020-05-12 21:50:00|23990|23960|23990.4|23960.4|23995.6|23965.6|23990|23960|0
1589320500000|2020-05-12 21:55:00|23990.6|23960.6|23982.3|23952.3|23992.6|23962.6|23982.3|23952.3|0
1589320800000|2020-05-12 22:00:00|23974.6|23944.6|23965.7|23935.7|23989.2|23959.2|23938.4|23908.4|0
1589321100000|2020-05-12 22:05:00|23967.2|23937.2|24016|23986|24027.8|23997.8|23962.8|23932.8|0
1589321400000|2020-05-12 22:10:00|24015.3|23985.3|24030|24000|24030|24000|24006.5|23976.5|0
1589321700000|2020-05-12 22:15:00|24029.2|23999.2|24016.2|23986.2|24030|24000|24011.8|23981.8|0
1589322000000|2020-05-12 22:20:00|24017.7|23987.7|24011.4|23981.4|24027.8|23997.8|24011.4|23981.4|0
1589322300000|2020-05-12 22:25:00|24014.4|23984.4|23991.3|23961.3|24019.5|23989.5|23991.3|23961.3|0
1589322600000|2020-05-12 22:30:00|23992.8|23962.8|23989.5|23959.5|23998.5|23968.5|23975.6|23945.6|0
1589322900000|2020-05-12 22:35:00|23988|23958|23984.2|23954.2|24001.5|23971.5|23982.7|23952.7|0
1589323200000|2020-05-12 22:40:00|23981|23951|24008.8|23978.8|24010.2|23980.2|23978.2|23948.2|0
1589323500000|2020-05-12 22:45:00|24010.2|23980.2|23993|23963|24020.2|23990.2|23990.1|23960.1|0
1589323800000|2020-05-12 22:50:00|23992.2|23962.2|24017.6|23987.6|24019|23989|23991.4|23961.4|0
1589324100000|2020-05-12 22:55:00|24018.3|23988.3|24012.1|23982.1|24023.5|23993.5|24012.1|23982.1|0
1589324400000|2020-05-12 23:00:00|24013.5|23983.5|24022.8|23992.8|24022.8|23992.8|24002.1|23972.1|0
1589324700000|2020-05-12 23:05:00|24023.1|23993.1|24027.5|23997.5|24036.3|24006.3|24018.7|23988.7|0
1589325000000|2020-05-12 23:10:00|24027.4|23997.4|24027.9|23997.9|24033.8|24003.8|24019.7|23989.7|0
1589325300000|2020-05-12 23:15:00|24029.4|23999.4|24032.6|24002.6|24040|24010|24027.1|23997.1|0
1589325600000|2020-05-12 23:20:00|24035.6|24005.6|24022.5|23992.5|24038.5|24008.5|24022.5|23992.5|0
1589325900000|2020-05-12 23:25:00|24024|23994|24028.6|23998.6|24028.6|23998.6|24016.5|23986.5|0
1589326200000|2020-05-12 23:30:00|24033|24003|24020.4|23990.4|24037.4|24007.4|24020|23990|0
1589326500000|2020-05-12 23:35:00|24019.6|23989.6|23972.2|23942.2|24019.6|23989.6|23955.2|23925.2|0
1589326800000|2020-05-12 23:40:00|23973.7|23943.7|23951.5|23921.5|23984|23954|23946|23916|0
1589327100000|2020-05-12 23:45:00|23952.9|23922.9|23949.7|23919.7|23958.8|23928.8|23937.4|23907.4|0
1589327400000|2020-05-12 23:50:00|23950.5|23920.5|23945|23915|23959.9|23929.9|23941.5|23911.5|0
1589327700000|2020-05-12 23:55:00|23945.7|23915.7|23948.3|23918.3|23951.2|23921.2|23936.2|23906.2|0
1589328000000|2020-05-13 00:00:00|23949.7|23919.7|23978|23948|23978|23948|23945.5|23915.5|0
1589328300000|2020-05-13 00:05:00|23979.5|23949.5|23963.7|23933.7|23983.9|23953.9|23960.5|23930.5|0
1589328600000|2020-05-13 00:10:00|23962.2|23932.2|23943.8|23913.8|23963.7|23933.7|23924.1|23894.1|0
1589328900000|2020-05-13 00:15:00|23945.2|23915.2|23973.4|23943.4|23974.1|23944.1|23945.2|23915.2|0
1589329200000|2020-05-13 00:20:00|23973|23943|23980.9|23950.9|23995.7|23965.7|23972|23942|0
1589329500000|2020-05-13 00:25:00|23979.4|23949.4|23997.3|23967.3|23998.4|23968.4|23969.1|23939.1|0
1589329800000|2020-05-13 00:30:00|23996.9|23966.9|24011.3|23981.3|24027.3|23997.3|23993.4|23963.4|0
1589330100000|2020-05-13 00:35:00|24011.6|23981.6|23995.4|23965.4|24015.6|23985.6|23986.6|23956.6|0
1589330400000|2020-05-13 00:40:00|23999.6|23969.6|24026.7|23996.7|24028.2|23998.2|23994.9|23964.9|0
1589330700000|2020-05-13 00:45:00|24027.5|23997.5|24043.2|24013.2|24045.4|24015.4|24015.3|23985.3|0
1589331000000|2020-05-13 00:50:00|24043.9|24013.9|24016.1|23986.1|24043.9|24013.9|24004.6|23974.6|0
1589331300000|2020-05-13 00:55:00|24015.4|23985.4|24037.5|24007.5|24037.5|24007.5|24007.4|23977.4|0
1589331600000|2020-05-13 01:00:00|24038.3|24008.3|24036.9|24006.9|24055.4|24025.4|24019|23989|0
1589331900000|2020-05-13 01:05:00|24037.6|24007.6|23998.9|23968.9|24038.3|24008.3|23993.2|23963.2|0
1589332200000|2020-05-13 01:10:00|24003.9|23973.9|24047.5|24017.5|24047.5|24017.5|23998.9|23968.9|0
1589332500000|2020-05-13 01:15:00|24058.9|24028.9|24011.1|24006.1|24062.1|24057.1|23983.1|23978.1|3819
1589332800000|2020-05-13 01:20:00|24011.6|24006.6|24059.1|24054.1|24059.1|24054.1|23996.1|23991.1|2073
1589333100000|2020-05-13 01:25:00|24060.6|24055.6|24087.1|24082.1|24095.6|24090.6|24042.1|24037.1|2020
1589333400000|2020-05-13 01:30:00|24087.6|24082.6|24037.1|24032.1|24107.1|24102.1|23973.1|23968.1|5819
1589333700000|2020-05-13 01:35:00|24035.1|24030.1|24087.1|24082.1|24089.1|24084.1|24013.1|24008.1|3780
1589334000000|2020-05-13 01:40:00|24090.1|24085.1|24030.1|24025.1|24090.6|24085.6|23992.1|23987.1|3801
1589334300000|2020-05-13 01:45:00|24029.1|24024.1|24042.1|24037.1|24049.1|24044.1|23994.1|23989.1|2971
1589334600000|2020-05-13 01:50:00|24042.6|24037.6|24133.1|24128.1|24143.6|24138.6|24036.6|24031.6|4318
1589334900000|2020-05-13 01:55:00|24134.1|24129.1|24164.1|24159.1|24169.1|24164.1|24116.6|24111.6|2998
1589335200000|2020-05-13 02:00:00|24163.1|24158.1|24183.1|24178.1|24195.1|24190.1|24154.1|24149.1|2673
1589335500000|2020-05-13 02:05:00|24184.1|24179.1|24186.1|24181.1|24212.6|24207.6|24169.6|24164.6|2298
1589335800000|2020-05-13 02:10:00|24186.6|24181.6|24227.6|24222.6|24237.6|24232.6|24172.1|24167.1|2430
1589336100000|2020-05-13 02:15:00|24228.1|24223.1|24206.1|24201.1|24228.1|24223.1|24194.1|24189.1|1604
1589336400000|2020-05-13 02:20:00|24205.6|24200.6|24223.1|24218.1|24223.1|24218.1|24188.6|24183.6|1496
1589336700000|2020-05-13 02:25:00|24224.1|24219.1|24230.6|24225.6|24252.1|24247.1|24223.1|24218.1|2190
1589337000000|2020-05-13 02:30:00|24231.1|24226.1|24278.6|24273.6|24286.6|24281.6|24221.6|24216.6|2407
1589337300000|2020-05-13 02:35:00|24279.1|24274.1|24251.1|24246.1|24287.1|24282.1|24248.1|24243.1|1427
1589337600000|2020-05-13 02:40:00|24250.6|24245.6|24263.1|24258.1|24281.6|24276.6|24249.1|24244.1|1289
1589337900000|2020-05-13 02:45:00|24263.6|24258.6|24242.1|24237.1|24273.1|24268.1|24239.1|24234.1|1230
1589338200000|2020-05-13 02:50:00|24242.6|24237.6|24251.1|24246.1|24270.1|24265.1|24242.6|24237.6|946
1589338500000|2020-05-13 02:55:00|24251.6|24246.6|24234.6|24229.6|24262.6|24257.6|24229.6|24224.6|1064
1589338800000|2020-05-13 03:00:00|24235.1|24230.1|24235.1|24230.1|24238.1|24233.1|24214.6|24209.6|1316
1589339100000|2020-05-13 03:05:00|24234.1|24229.1|24242.1|24237.1|24248.6|24243.6|24226.6|24221.6|691
1589339400000|2020-05-13 03:10:00|24241.6|24236.6|24211.1|24206.1|24242.6|24237.6|24205.6|24200.6|1175
1589339700000|2020-05-13 03:15:00|24210.6|24205.6|24209.1|24204.1|24217.1|24212.1|24198.6|24193.6|961
1589340000000|2020-05-13 03:20:00|24208.6|24203.6|24220.1|24215.1|24226.1|24221.1|24201.1|24196.1|796
1589340300000|2020-05-13 03:25:00|24219.6|24214.6|24220.1|24215.1|24230.1|24225.1|24216.1|24211.1|449
1589340600000|2020-05-13 03:30:00|24221.1|24216.1|24220.1|24215.1|24226.1|24221.1|24215.6|24210.6|461
1589340900000|2020-05-13 03:35:00|24219.6|24214.6|24226.6|24221.6|24229.1|24224.1|24216.1|24211.1|307
1589341200000|2020-05-13 03:40:00|24228.1|24223.1|24245.6|24240.6|24246.6|24241.6|24225.1|24220.1|583
1589341500000|2020-05-13 03:45:00|24246.1|24241.1|24246.1|24241.1|24255.1|24250.1|24244.6|24239.6|513
1589341800000|2020-05-13 03:50:00|24247.1|24242.1|24245.6|24240.6|24256.1|24251.1|24245.1|24240.1|316
1589342100000|2020-05-13 03:55:00|24246.1|24241.1|24244.1|24239.1|24254.6|24249.6|24241.1|24236.1|385
1589342400000|2020-05-13 04:00:00|24258.1|24228.1|24249.6|24219.6|24262.4|24232.4|24248.1|24218.1|1
1589342700000|2020-05-13 04:05:00|24250.3|24220.3|24234.7|24204.7|24253.2|24223.2|24234.7|24204.7|0
1589343000000|2020-05-13 04:10:00|24235.5|24205.5|24241.2|24211.2|24242.3|24212.3|24235.1|24205.1|0
1589343300000|2020-05-13 04:15:00|24244.4|24214.4|24245.3|24215.3|24246.8|24216.8|24243.5|24213.5|0
1589343600000|2020-05-13 04:20:00|24244.6|24214.6|24261.8|24231.8|24261.8|24231.8|24243.9|24213.9|0
1589343900000|2020-05-13 04:25:00|24261|24231|24260.5|24230.5|24264.4|24234.4|24256.5|24226.5|0
1589344200000|2020-05-13 04:30:00|24261.3|24231.3|24267.3|24237.3|24276|24246|24261.3|24231.3|0
1589344500000|2020-05-13 04:35:00|24267|24237|24273.8|24243.8|24273.8|24243.8|24265.6|24235.6|0
1589344800000|2020-05-13 04:40:00|24274.5|24244.5|24280|24250|24286.4|24256.4|24273|24243|0
1589345100000|2020-05-13 04:45:00|24279.3|24249.3|24288.3|24258.3|24294|24264|24278.6|24248.6|0
1589345400000|2020-05-13 04:50:00|24287.5|24257.5|24292.5|24262.5|24294|24264|24281.8|24251.8|0
1589345700000|2020-05-13 04:55:00|24293.3|24263.3|24298.3|24268.3|24299|24269|24288.3|24258.3|57
1589346000000|2020-05-13 05:00:00|24271.6|24266.6|24308.6|24303.6|24332.1|24327.1|24271.6|24266.6|2559
1589346300000|2020-05-13 05:05:00|24308.1|24303.1|24324.1|24319.1|24339.6|24334.6|24307.6|24302.6|1263
1589346600000|2020-05-13 05:10:00|24324.6|24319.6|24314.1|24309.1|24343.1|24338.1|24301.1|24296.1|1290
1589346900000|2020-05-13 05:15:00|24315.6|24310.6|24297.1|24292.1|24317.6|24312.6|24292.6|24287.6|916
1589347200000|2020-05-13 05:20:00|24297.6|24292.6|24314.1|24309.1|24314.6|24309.6|24296.1|24291.1|656
1589347500000|2020-05-13 05:25:00|24313.6|24308.6|24300.1|24295.1|24316.6|24311.6|24288.1|24283.1|814
1589347800000|2020-05-13 05:30:00|24299.6|24294.6|24323.6|24318.6|24335.6|24330.6|24298.1|24293.1|1049
1589348100000|2020-05-13 05:35:00|24324.1|24319.1|24314.1|24309.1|24328.1|24323.1|24297.6|24292.6|819
1589348400000|2020-05-13 05:40:00|24314.6|24309.6|24293.1|24288.1|24323.1|24318.1|24292.1|24287.1|890
1589348700000|2020-05-13 05:45:00|24294.1|24289.1|24274.1|24269.1|24303.1|24298.1|24274.1|24269.1|866
1589349000000|2020-05-13 05:50:00|24274.6|24269.6|24212.1|24207.1|24276.6|24271.6|24192.6|24187.6|3427
1589349300000|2020-05-13 05:55:00|24210.1|24205.1|24218.1|24213.1|24229.6|24224.6|24208.1|24203.1|1100
1589349600000|2020-05-13 06:00:00|24216.1|24211.1|24232.6|24227.6|24248.6|24243.6|24207.6|24202.6|1479
1589349900000|2020-05-13 06:05:00|24232.1|24227.1|24240.1|24235.1|24243.1|24238.1|24224.1|24219.1|835
1589350200000|2020-05-13 06:10:00|24241.1|24236.1|24280.1|24275.1|24283.6|24278.6|24238.6|24233.6|1538
1589350500000|2020-05-13 06:15:00|24280.6|24275.6|24278.6|24273.6|24291.1|24286.1|24272.6|24267.6|814
1589350800000|2020-05-13 06:20:00|24279.1|24274.1|24282.1|24277.1|24289.1|24284.1|24272.6|24267.6|632
1589351100000|2020-05-13 06:25:00|24282.6|24277.6|24288.6|24283.6|24289.6|24284.6|24276.1|24271.1|429
1589351400000|2020-05-13 06:30:00|24287.6|24282.6|24310.1|24305.1|24315.1|24310.1|24287.1|24282.1|1037
1589351700000|2020-05-13 06:35:00|24310.6|24305.6|24322.6|24317.6|24330.1|24325.1|24304.6|24299.6|912
1589352000000|2020-05-13 06:40:00|24323.1|24318.1|24327.1|24322.1|24328.6|24323.6|24310.6|24305.6|762
1589352300000|2020-05-13 06:45:00|24328.1|24323.1|24304.1|24299.1|24329.1|24324.1|24303.6|24298.6|741
1589352600000|2020-05-13 06:50:00|24303.6|24298.6|24307.1|24302.1|24320.1|24315.1|24299.6|24294.6|721
1589352900000|2020-05-13 06:55:00|24307.6|24302.6|24310.1|24305.1|24321.6|24316.6|24306.1|24301.1|513
1589353200000|2020-05-13 07:00:00|24312.1|24307.1|24293.1|24288.1|24314.1|24309.1|24284.6|24279.6|1039
1589353500000|2020-05-13 07:05:00|24293.6|24288.6|24290.6|24285.6|24302.1|24297.1|24286.6|24281.6|497
1589353800000|2020-05-13 07:10:00|24290.1|24285.1|24276.6|24271.6|24294.6|24289.6|24264.6|24259.6|1038
1589354100000|2020-05-13 07:15:00|24276.1|24271.1|24273.1|24268.1|24281.1|24276.1|24260.6|24255.6|544
1589354400000|2020-05-13 07:20:00|24273.6|24268.6|24281.6|24276.6|24287.6|24282.6|24265.1|24260.1|550
1589354700000|2020-05-13 07:25:00|24281.1|24276.1|24259.6|24254.6|24290.6|24285.6|24256.6|24251.6|871
1589355000000|2020-05-13 07:30:00|24259.1|24254.1|24231.1|24226.1|24259.6|24254.6|24230.1|24225.1|1255
1589355300000|2020-05-13 07:35:00|24230.1|24225.1|24215.1|24210.1|24235.6|24230.6|24206.6|24201.6|1234
1589355600000|2020-05-13 07:40:00|24215.6|24210.6|24224.1|24219.1|24228.6|24223.6|24204.1|24199.1|1083
1589355900000|2020-05-13 07:45:00|24223.6|24218.6|24215.6|24210.6|24225.1|24220.1|24211.1|24206.1|609
1589356200000|2020-05-13 07:50:00|24215.1|24210.1|24200.1|24195.1|24215.1|24210.1|24189.6|24184.6|1294
1589356500000|2020-05-13 07:55:00|24200.6|24195.6|24176.6|24171.6|24200.6|24195.6|24163.6|24158.6|1298
1589356800000|2020-05-13 08:00:00|24177.1|24172.1|24161.6|24156.6|24187.1|24182.1|24153.6|24148.6|1017
1589357100000|2020-05-13 08:05:00|24162.1|24157.1|24175.1|24170.1|24185.1|24180.1|24159.1|24154.1|1148
1589357400000|2020-05-13 08:10:00|24173.1|24168.1|24174.1|24169.1|24176.6|24171.6|24163.6|24158.6|520
1589357700000|2020-05-13 08:15:00|24181.1|24176.1|24171.1|24166.1|24183.1|24178.1|24168.6|24163.6|435
1589358000000|2020-05-13 08:20:00|24172.1|24167.1|24170.1|24165.1|24186.1|24181.1|24166.6|24161.6|547
1589358300000|2020-05-13 08:25:00|24169.6|24164.6|24164.1|24159.1|24171.6|24166.6|24150.6|24145.6|964
1589358600000|2020-05-13 08:30:00|24173.6|24143.6|24173.4|24143.4|24180.8|24150.8|24156.8|24126.8|0
1589358900000|2020-05-13 08:35:00|24172.6|24142.6|24181.9|24151.9|24197.6|24167.6|24168.2|24138.2|0
1589359200000|2020-05-13 08:40:00|24186.2|24156.2|24186.4|24156.4|24187.9|24157.9|24168.5|24138.5|0
1589359500000|2020-05-13 08:45:00|24187.2|24157.2|24144.7|24114.7|24187.2|24157.2|24140.3|24110.3|0
1589359800000|2020-05-13 08:50:00|24144.3|24114.3|24129.7|24099.7|24150.7|24120.7|24122.5|24092.5|0
1589360100000|2020-05-13 08:55:00|24130|24100|24120.5|24090.5|24139.6|24109.6|24112|24082|0
1589360400000|2020-05-13 09:00:00|24119|24089|24118.6|24088.6|24126.8|24096.8|24111.8|24081.8|0
1589360700000|2020-05-13 09:05:00|24119.3|24089.3|24165.2|24135.2|24165.9|24135.9|24119.3|24089.3|0
1589361000000|2020-05-13 09:10:00|24165.9|24135.9|24146.1|24116.1|24179.8|24149.8|24142.7|24112.7|0
1589361300000|2020-05-13 09:15:00|24226.1|24218.1|24243.1|24235.1|24248.1|24240.1|24168.1|24160.1|998
1589361600000|2020-05-13 09:20:00|24242.6|24234.6|24254.6|24246.6|24260.1|24252.1|24238.6|24230.6|369
1589361900000|2020-05-13 09:25:00|24255.1|24247.1|24255.1|24247.1|24274.6|24266.6|24251.6|24243.6|304
1589362200000|2020-05-13 09:30:00|24254.6|24246.6|24279.1|24271.1|24281.1|24273.1|24243.6|24235.6|305
1589362500000|2020-05-13 09:35:00|24279.6|24271.6|24289.6|24281.6|24297.1|24289.1|24279.6|24271.6|281
1589362800000|2020-05-13 09:40:00|24289.1|24281.1|24280.6|24272.6|24292.6|24284.6|24271.1|24263.1|183
1589363100000|2020-05-13 09:45:00|24281.1|24273.1|24290.1|24282.1|24293.1|24285.1|24274.1|24266.1|138
1589363400000|2020-05-13 09:50:00|24290.6|24282.6|24302.6|24294.6|24311.1|24303.1|24290.6|24282.6|284
1589363700000|2020-05-13 09:55:00|24303.1|24295.1|24301.6|24293.6|24306.6|24298.6|24296.1|24288.1|169
1589364000000|2020-05-13 10:00:00|24300.6|24292.6|24334.6|24326.6|24343.6|24335.6|24299.6|24291.6|320
1589364300000|2020-05-13 10:05:00|24333.6|24325.6|24332.6|24324.6|24337.6|24329.6|24323.6|24315.6|240
1589364600000|2020-05-13 10:10:00|24333.1|24325.1|24353.6|24345.6|24354.1|24346.1|24333.1|24325.1|233
1589364900000|2020-05-13 10:15:00|24355.6|24347.6|24345.6|24337.6|24357.1|24349.1|24341.1|24333.1|152
1589365200000|2020-05-13 10:20:00|24346.1|24338.1|24355.6|24347.6|24364.1|24356.1|24346.1|24338.1|147
1589365500000|2020-05-13 10:25:00|24355.1|24347.1|24350.6|24342.6|24358.6|24350.6|24349.1|24341.1|77
1589365800000|2020-05-13 10:30:00|24350.1|24342.1|24339.6|24331.6|24350.1|24342.1|24337.6|24329.6|98
1589366100000|2020-05-13 10:35:00|24340.1|24332.1|24336.6|24328.6|24346.1|24338.1|24336.1|24328.1|79
1589366400000|2020-05-13 10:40:00|24337.1|24329.1|24327.6|24319.6|24341.6|24333.6|24327.1|24319.1|147
1589366700000|2020-05-13 10:45:00|24327.1|24319.1|24325.6|24317.6|24329.1|24321.1|24321.6|24313.6|86
1589367000000|2020-05-13 10:50:00|24325.1|24317.1|24327.1|24319.1|24332.6|24324.6|24324.1|24316.1|64
1589367300000|2020-05-13 10:55:00|24327.6|24319.6|24351.6|24343.6|24352.1|24344.1|24326.6|24318.6|138
1589367600000|2020-05-13 11:00:00|24352.1|24344.1|24333.6|24325.6|24354.6|24346.6|24330.6|24322.6|101
1589367900000|2020-05-13 11:05:00|24333.1|24325.1|24317.6|24309.6|24337.1|24329.1|24317.1|24309.1|239
1589368200000|2020-05-13 11:10:00|24317.1|24309.1|24331.6|24323.6|24331.6|24323.6|24317.1|24309.1|117
1589368500000|2020-05-13 11:15:00|24331.1|24323.1|24327.6|24319.6|24332.6|24324.6|24324.6|24316.6|46
1589368800000|2020-05-13 11:20:00|24328.1|24320.1|24354.1|24346.1|24359.1|24351.1|24325.6|24317.6|265
1589369100000|2020-05-13 11:25:00|24354.6|24346.6|24369.6|24361.6|24377.1|24369.1|24354.1|24346.1|217
1589369400000|2020-05-13 11:30:00|24370.1|24362.1|24381.1|24373.1|24385.1|24377.1|24364.6|24356.6|227
1589369700000|2020-05-13 11:35:00|24380.6|24372.6|24369.1|24361.1|24387.6|24379.6|24361.1|24353.1|305
1589370000000|2020-05-13 11:40:00|24368.6|24360.6|24377.6|24369.6|24379.6|24371.6|24362.1|24354.1|99
1589370300000|2020-05-13 11:45:00|24378.1|24370.1|24391.6|24383.6|24397.1|24389.1|24378.1|24370.1|260
1589370600000|2020-05-13 11:50:00|24392.6|24384.6|24380.6|24372.6|24399.1|24391.1|24380.1|24372.1|169
1589370900000|2020-05-13 11:55:00|24381.1|24373.1|24382.1|24374.1|24395.6|24387.6|24380.6|24372.6|131
1589371200000|2020-05-13 12:00:00|24380.1|24372.1|24385.6|24377.6|24400.6|24392.6|24379.6|24371.6|301
1589371500000|2020-05-13 12:05:00|24386.1|24378.1|24375.1|24367.1|24386.1|24378.1|24370.1|24362.1|269
1589371800000|2020-05-13 12:10:00|24375.6|24367.6|24375.1|24367.1|24381.1|24373.1|24372.1|24364.1|132
1589372100000|2020-05-13 12:15:00|24375.6|24367.6|24383.6|24375.6|24389.6|24381.6|24375.1|24367.1|157
1589372400000|2020-05-13 12:20:00|24385.1|24377.1|24376.6|24368.6|24385.1|24377.1|24372.6|24364.6|115
1589372700000|2020-05-13 12:25:00|24376.1|24368.1|24368.6|24360.6|24380.6|24372.6|24366.1|24358.1|187
1589373000000|2020-05-13 12:30:00|24369.1|24361.1|24364.1|24356.1|24382.6|24374.6|24363.6|24355.6|130
1589373300000|2020-05-13 12:35:00|24363.6|24355.6|24362.1|24354.1|24363.6|24355.6|24348.6|24340.6|220
1589373600000|2020-05-13 12:40:00|24361.6|24353.6|24346.6|24338.6|24373.6|24365.6|24344.1|24336.1|206
1589373900000|2020-05-13 12:45:00|24346.1|24338.1|24341.1|24333.1|24358.6|24350.6|24339.6|24331.6|207
1589374200000|2020-05-13 12:50:00|24341.6|24333.6|24360.6|24352.6|24364.1|24356.1|24340.6|24332.6|163
1589374500000|2020-05-13 12:55:00|24360.1|24352.1|24355.6|24347.6|24365.6|24357.6|24354.1|24346.1|131
1589374800000|2020-05-13 13:00:00|24356.1|24348.1|24326.6|24318.6|24356.6|24348.6|24325.1|24317.1|409
1589375100000|2020-05-13 13:05:00|24326.1|24318.1|24304.6|24296.6|24327.6|24319.6|24298.1|24290.1|527
1589375400000|2020-05-13 13:10:00|24304.1|24296.1|24334.1|24326.1|24337.6|24329.6|24304.1|24296.1|302
1589375700000|2020-05-13 13:15:00|24333.6|24325.6|24335.6|24327.6|24341.6|24333.6|24328.6|24320.6|235
1589376000000|2020-05-13 13:20:00|24335.1|24327.1|24314.6|24306.6|24345.1|24337.1|24300.6|24292.6|337
1589376300000|2020-05-13 13:25:00|24314.1|24306.1|24332.6|24324.6|24337.1|24329.1|24314.1|24306.1|166
1589376600000|2020-05-13 13:30:00|24332.1|24324.1|24264.1|24256.1|24341.6|24333.6|24259.1|24251.1|909
1589376900000|2020-05-13 13:35:00|24262.6|24254.6|24259.6|24251.6|24263.6|24255.6|24222.6|24214.6|847
1589377200000|2020-05-13 13:40:00|24258.6|24250.6|24258.6|24250.6|24276.6|24268.6|24241.6|24233.6|453
1589377500000|2020-05-13 13:45:00|24258.1|24250.1|24315.6|24307.6|24318.6|24310.6|24252.6|24244.6|424
1589377800000|2020-05-13 13:50:00|24316.1|24308.1|24291.1|24283.1|24321.6|24313.6|24283.1|24275.1|414
1589378100000|2020-05-13 13:55:00|24290.6|24282.6|24299.6|24291.6|24305.6|24297.6|24280.6|24272.6|335
1589378400000|2020-05-13 14:00:00|24299.1|24291.1|24306.6|24298.6|24316.1|24308.1|24295.6|24287.6|327
1589378700000|2020-05-13 14:05:00|24307.1|24299.1|24301.6|24293.6|24317.1|24309.1|24301.6|24293.6|290
1589379000000|2020-05-13 14:10:00|24301.1|24293.1|24301.6|24293.6|24311.6|24303.6|24286.6|24278.6|362
1589379300000|2020-05-13 14:15:00|24299.6|24291.6|24292.6|24284.6|24306.1|24298.1|24289.1|24281.1|225
1589379600000|2020-05-13 14:20:00|24292.1|24284.1|24272.6|24264.6|24294.1|24286.1|24264.6|24256.6|289
1589379900000|2020-05-13 14:25:00|24272.1|24264.1|24293.1|24285.1|24300.6|24292.6|24265.6|24257.6|428
1589380200000|2020-05-13 14:30:00|24296.1|24288.1|24314.6|24306.6|24326.6|24318.6|24291.6|24283.6|644
1589380500000|2020-05-13 14:35:00|24316.6|24308.6|24294.6|24286.6|24322.6|24314.6|24288.6|24280.6|288
1589380800000|2020-05-13 14:40:00|24295.1|24287.1|24272.6|24264.6|24304.1|24296.1|24270.6|24262.6|280
1589381100000|2020-05-13 14:45:00|24272.1|24264.1|24270.1|24262.1|24276.1|24268.1|24266.6|24258.6|196
1589381400000|2020-05-13 14:50:00|24269.1|24261.1|24274.1|24266.1|24286.1|24278.1|24258.6|24250.6|251
1589381700000|2020-05-13 14:55:00|24272.6|24264.6|24245.1|24237.1|24273.6|24265.6|24239.6|24231.6|297
1589382000000|2020-05-13 15:00:00|24245.6|24237.6|24248.6|24240.6|24253.6|24245.6|24237.1|24229.1|260
1589382300000|2020-05-13 15:05:00|24248.1|24240.1|24242.6|24234.6|24258.6|24250.6|24234.6|24226.6|255
1589382600000|2020-05-13 15:10:00|24242.1|24234.1|24255.6|24247.6|24260.6|24252.6|24241.6|24233.6|188
1589382900000|2020-05-13 15:15:00|24255.1|24247.1|24210.6|24202.6|24258.6|24250.6|24208.1|24200.1|326
1589383200000|2020-05-13 15:20:00|24210.1|24202.1|24158.6|24150.6|24210.1|24202.1|24150.1|24142.1|683
1589383500000|2020-05-13 15:25:00|24157.6|24149.6|24181.6|24173.6|24183.6|24175.6|24145.6|24137.6|456
1589383800000|2020-05-13 15:30:00|24180.6|24172.6|24173.6|24165.6|24192.1|24184.1|24159.6|24151.6|285
1589384100000|2020-05-13 15:35:00|24174.1|24166.1|24171.6|24163.6|24182.1|24174.1|24151.1|24143.1|225
1589384400000|2020-05-13 15:40:00|24171.1|24163.1|24135.1|24127.1|24174.6|24166.6|24127.6|24119.6|410
1589384700000|2020-05-13 15:45:00|24135.6|24127.6|24111.1|24103.1|24135.6|24127.6|24108.1|24100.1|408
1589385000000|2020-05-13 15:50:00|24110.6|24102.6|24083.6|24075.6|24123.1|24115.1|24082.1|24074.1|581
1589385300000|2020-05-13 15:55:00|24084.1|24076.1|24071.1|24063.1|24089.1|24081.1|24048.6|24040.6|830
1589385600000|2020-05-13 16:00:00|24070.6|24062.6|24058.1|24050.1|24089.6|24081.6|24056.6|24048.6|362
1589385900000|2020-05-13 16:05:00|24058.6|24050.6|24009.6|24001.6|24058.6|24050.6|24008.6|24000.6|548
1589386200000|2020-05-13 16:10:00|24013.1|24005.1|24015.6|24007.6|24026.6|24018.6|24006.6|23998.6|325
1589386500000|2020-05-13 16:15:00|24014.1|24006.1|23971.1|23963.1|24020.1|24012.1|23970.6|23962.6|435
1589386800000|2020-05-13 16:20:00|23970.6|23962.6|24006.6|23998.6|24023.6|24015.6|23969.1|23961.1|374
1589387100000|2020-05-13 16:25:00|24005.6|23997.6|24015.1|24007.1|24018.6|24010.6|24001.1|23993.1|242
1589387400000|2020-05-13 16:30:00|24015.6|24007.6|24036.1|24028.1|24036.6|24028.6|24008.1|24000.1|295
1589387700000|2020-05-13 16:35:00|24035.6|24027.6|24036.6|24028.6|24037.6|24029.6|24004.1|23996.1|277
1589388000000|2020-05-13 16:40:00|24036.1|24028.1|23998.1|23990.1|24036.1|24028.1|23989.6|23981.6|326
1589388300000|2020-05-13 16:45:00|23998.6|23990.6|24029.1|24021.1|24030.6|24022.6|23998.6|23990.6|227
1589388600000|2020-05-13 16:50:00|24028.6|24020.6|24030.1|24022.1|24040.1|24032.1|24020.6|24012.6|200
1589388900000|2020-05-13 16:55:00|24029.6|24021.6|24024.6|24016.6|24032.1|24024.1|24009.1|24001.1|130
1589389200000|2020-05-13 17:00:00|24023.6|24015.6|23994.1|23986.1|24029.1|24021.1|23994.1|23986.1|118
1589389500000|2020-05-13 17:05:00|23994.6|23986.6|23988.6|23980.6|24003.6|23995.6|23975.6|23967.6|171
1589389800000|2020-05-13 17:10:00|23989.1|23981.1|24022.1|24014.1|24026.6|24018.6|23989.1|23981.1|177
1589390100000|2020-05-13 17:15:00|24022.6|24014.6|24046.1|24038.1|24048.1|24040.1|24016.6|24008.6|181
1589390400000|2020-05-13 17:20:00|24045.6|24037.6|24013.1|24005.1|24045.6|24037.6|24010.6|24002.6|122
1589390700000|2020-05-13 17:25:00|24012.6|24004.6|24033.1|24025.1|24039.1|24031.1|24008.1|24000.1|97
1589391000000|2020-05-13 17:30:00|24032.6|24024.6|24018.1|24010.1|24037.1|24029.1|24008.6|24000.6|112
1589391300000|2020-05-13 17:35:00|24017.6|24009.6|24013.1|24005.1|24022.1|24014.1|24003.6|23995.6|129
1589391600000|2020-05-13 17:40:00|24014.1|24006.1|24011.1|24003.1|24020.1|24012.1|23996.6|23988.6|121
1589391900000|2020-05-13 17:45:00|24013.1|24005.1|24010.6|24002.6|24021.6|24013.6|24001.6|23993.6|54
1589392200000|2020-05-13 17:50:00|24011.1|24003.1|23980.6|23972.6|24012.6|24004.6|23980.6|23972.6|75
1589392500000|2020-05-13 17:55:00|23981.1|23973.1|23985.6|23977.6|23993.1|23985.1|23978.6|23970.6|35
1589392800000|2020-05-13 18:00:00|23982.6|23974.6|23936.6|23928.6|23982.6|23974.6|23936.6|23928.6|240
1589393100000|2020-05-13 18:05:00|23937.1|23929.1|23957.1|23949.1|23964.1|23956.1|23931.6|23923.6|148
1589393400000|2020-05-13 18:10:00|23957.6|23949.6|23966.6|23958.6|23982.1|23974.1|23942.1|23934.1|178
1589393700000|2020-05-13 18:15:00|23967.1|23959.1|23982.6|23974.6|24001.6|23993.6|23965.1|23957.1|111
1589394000000|2020-05-13 18:20:00|23982.1|23974.1|23978.1|23970.1|24001.6|23993.6|23969.6|23961.6|54
1589394300000|2020-05-13 18:25:00|23977.6|23969.6|23964.6|23956.6|23988.1|23980.1|23961.6|23953.6|99
1589394600000|2020-05-13 18:30:00|23964.1|23956.1|23961.6|23953.6|23975.1|23967.1|23959.1|23951.1|71
1589394900000|2020-05-13 18:35:00|23962.1|23954.1|23952.1|23944.1|23971.1|23963.1|23947.6|23939.6|60
1589395200000|2020-05-13 18:40:00|23951.6|23943.6|23935.1|23927.1|23955.1|23947.1|23933.1|23925.1|57
1589395500000|2020-05-13 18:45:00|23935.6|23927.6|23947.1|23939.1|23960.1|23952.1|23930.1|23922.1|130
1589395800000|2020-05-13 18:50:00|23946.6|23938.6|23945.1|23937.1|23953.1|23945.1|23936.6|23928.6|101
1589396100000|2020-05-13 18:55:00|23937.6|23929.6|23945.2|23915.2|23964.1|23956.1|23931.6|23915.2|239
1589396400000|2020-05-13 19:00:00|23945.8|23915.8|24017.2|23987.2|24020.7|23990.7|23945.8|23915.8|0
1589396700000|2020-05-13 19:05:00|24016.9|23986.9|23989|23959|24019.3|23989.3|23975.4|23945.4|0
1589397000000|2020-05-13 19:10:00|23989.3|23959.3|23976.2|23946.2|24006.4|23976.4|23966.5|23936.5|0
1589397300000|2020-05-13 19:15:00|23975.9|23945.9|23995.4|23965.4|23995.4|23965.4|23966.5|23936.5|0
1589397600000|2020-05-13 19:20:00|23995.1|23965.1|23947.3|23917.3|24000.2|23970.2|23946.9|23916.9|0
1589397900000|2020-05-13 19:25:00|23947.9|23917.9|23985.9|23955.9|23991.8|23961.8|23941.1|23911.1|0
1589398200000|2020-05-13 19:30:00|23982.2|23952.2|23999.9|23969.9|24014.1|23984.1|23964.9|23934.9|0
1589398500000|2020-05-13 19:35:00|23999.6|23969.6|24008.9|23978.9|24021.4|23991.4|23994.1|23964.1|0
1589398800000|2020-05-13 19:40:00|24009.2|23979.2|24024.3|23994.3|24032.5|24002.5|24009.2|23979.2|0
1589399100000|2020-05-13 19:45:00|24024|23994|24058.3|24028.3|24067.1|24037.1|24009.8|23979.8|0
1589399400000|2020-05-13 19:50:00|24057.7|24027.7|24081|24051|24097|24067|24054|24024|0
1589399700000|2020-05-13 19:55:00|24080.7|24050.7|24083.6|24053.6|24108.1|24078.1|24066.3|24036.3|0
1589400000000|2020-05-13 20:00:00|24085.1|24055.1|24126.5|24096.5|24129.5|24099.5|24062.7|24032.7|0
1589400300000|2020-05-13 20:05:00|24128|24098|24086.3|24056.3|24128|24098|24084.8|24054.8|0
1589400600000|2020-05-13 20:10:00|24087.8|24057.8|24088.8|24058.8|24095|24065|24077.1|24047.1|0
1589400900000|2020-05-13 20:15:00|24089.2|24059.2|24091.9|24061.9|24098|24068|24086.3|24056.3|0
1589401200000|2020-05-13 20:20:00|24092.3|24062.3|24094.8|24064.8|24095.7|24065.7|24092.3|24062.3|0
1589401500000|2020-05-13 20:25:00|24095.3|24065.3|24094.4|24064.4|24096.3|24066.3|24093.3|24063.3|0
1589401800000|2020-05-13 20:30:00|24091.4|24061.4|24113.8|24083.8|24124.2|24094.2|24091.4|24061.4|0
1589402100000|2020-05-13 20:35:00|24112.3|24082.3|24113.7|24083.7|24116.7|24086.7|24107.7|24077.7|0
1589402400000|2020-05-13 20:40:00|24112.2|24082.2|24100.3|24070.3|24125.6|24095.6|24100.3|24070.3|0
1589402700000|2020-05-13 20:45:00|24101.8|24071.8|24101.8|24071.8|24106.3|24076.3|24089.8|24059.8|0
1589403000000|2020-05-13 20:50:00|24103.2|24073.2|24109.2|24079.2|24113.7|24083.7|24097.3|24067.3|0
1589403300000|2020-05-13 20:55:00|24110.7|24080.7|24114.7|24084.7|24118|24088|24107.7|24077.7|0
1589403600000|2020-05-13 21:00:00|24114|24084|24112.3|24082.3|24114.9|24084.9|24111.9|24081.9|0
1589403900000|2020-05-13 21:05:00|24111.9|24081.9|24111.5|24081.5|24112.5|24082.5|24109.6|24079.6|0
1589404200000|2020-05-13 21:10:00|24112.2|24082.2|24110.2|24080.2|24113.9|24083.9|24110.2|24080.2|0
1589404500000|2020-05-13 21:15:00|24109.6|24079.6|24107.2|24077.2|24109.6|24079.6|24106.5|24076.5|0
1589404800000|2020-05-13 21:20:00|24106.5|24076.5|24108.3|24078.3|24110|24080|24105.6|24075.6|0
1589405100000|2020-05-13 21:25:00|24107.6|24077.6|24110.7|24080.7|24112|24082|24107.3|24077.3|0
1589405400000|2020-05-13 21:30:00|24110.5|24080.5|24110.1|24080.1|24110.5|24080.5|24107.3|24077.3|0
1589405700000|2020-05-13 21:35:00|24108.4|24078.4|24113.1|24083.1|24113.1|24083.1|24108.4|24078.4|0
1589406000000|2020-05-13 21:40:00|24113.6|24083.6|24115.1|24085.1|24115.8|24085.8|24111.2|24081.2|0
1589406300000|2020-05-13 21:45:00|24115.8|24085.8|24114.4|24084.4|24117.5|24087.5|24114.3|24084.3|0
1589406600000|2020-05-13 21:50:00|24114.7|24084.7|24116|24086|24117.3|24087.3|24112.3|24082.3|0
1589406900000|2020-05-13 21:55:00|24114.7|24084.7|24118.8|24088.8|24118.8|24088.8|24111|24081|0
1589407200000|2020-05-13 22:00:00|24131.9|24101.9|24132.1|24102.1|24146.2|24116.2|24124|24094|0
1589407500000|2020-05-13 22:05:00|24131.4|24101.4|24112.9|24082.9|24138.4|24108.4|24111.7|24081.7|0
1589407800000|2020-05-13 22:10:00|24111.4|24081.4|24120|24090|24129.3|24099.3|24111.4|24081.4|0
1589408100000|2020-05-13 22:15:00|24120.7|24090.7|24121.5|24091.5|24126|24096|24115.2|24085.2|0
1589408400000|2020-05-13 22:20:00|24117.7|24087.7|24112.8|24082.8|24120.3|24090.3|24102.1|24072.1|0
1589408700000|2020-05-13 22:25:00|24112.1|24082.1|24097.9|24067.9|24112.1|24082.1|24092|24062|0
1589409000000|2020-05-13 22:30:00|24100.2|24070.2|24110.7|24080.7|24113|24083|24092|24062|0
1589409300000|2020-05-13 22:35:00|24111.5|24081.5|24113|24083|24113|24083|24105.5|24075.5|0
1589409600000|2020-05-13 22:40:00|24111.5|24081.5|24095.1|24065.1|24113.7|24083.7|24089.1|24059.1|0
1589409900000|2020-05-13 22:45:00|24095.8|24065.8|24095.1|24065.1|24104|24074|24092.1|24062.1|0
1589410200000|2020-05-13 22:50:00|24093.6|24063.6|24105.9|24075.9|24105.9|24075.9|24092.1|24062.1|0
1589410500000|2020-05-13 22:55:00|24107.3|24077.3|24123.7|24093.7|24126.7|24096.7|24105.9|24075.9|0
1589410800000|2020-05-13 23:00:00|24125.2|24095.2|24112.3|24082.3|24125.2|24095.2|24109.3|24079.3|0
1589411100000|2020-05-13 23:05:00|24111.5|24081.5|24140.9|24110.9|24143.8|24113.8|24107.8|24077.8|0
1589411400000|2020-05-13 23:10:00|24140.1|24110.1|24144.6|24114.6|24154.5|24124.5|24139.4|24109.4|0
1589411700000|2020-05-13 23:15:00|24142.3|24112.3|24157|24127|24158.5|24128.5|24138.7|24108.7|0
1589412000000|2020-05-13 23:20:00|24157.7|24127.7|24150.7|24120.7|24163.5|24133.5|24149.2|24119.2|0
1589412300000|2020-05-13 23:25:00|24152.2|24122.2|24155.2|24125.2|24158.8|24128.8|24144.7|24114.7|0
1589412600000|2020-05-13 23:30:00|24156.6|24126.6|24160.6|24130.6|24161.1|24131.1|24153.7|24123.7|0
1589412900000|2020-05-13 23:35:00|24161.3|24131.3|24171.6|24141.6|24177.9|24147.9|24161.3|24131.3|0
1589413200000|2020-05-13 23:40:00|24173|24143|24141.6|24111.6|24173.3|24143.3|24140.1|24110.1|0
1589413500000|2020-05-13 23:45:00|24143.1|24113.1|24130.4|24100.4|24148.4|24118.4|24128.9|24098.9|0
1589413800000|2020-05-13 23:50:00|24129.6|24099.6|24134.5|24104.5|24134.8|24104.8|24128.9|24098.9|0
1589414100000|2020-05-13 23:55:00|24135.2|24105.2|24122|24092|24146.5|24116.5|24114.6|24084.6|0
1589414400000|2020-05-14 00:00:00|24121.3|24091.3|24082.5|24052.5|24121.3|24091.3|24070.6|24040.6|0
1589414700000|2020-05-14 00:05:00|24087|24057|24091.2|24061.2|24103.1|24073.1|24073.5|24043.5|0
1589415000000|2020-05-14 00:10:00|24090.4|24060.4|24085|24055|24098.5|24068.5|24079|24049|0
1589415300000|2020-05-14 00:15:00|24083.5|24053.5|24113.3|24083.3|24125|24095|24080.5|24050.5|0
1589415600000|2020-05-14 00:20:00|24113.7|24083.7|24110.8|24080.8|24116.7|24086.7|24104.2|24074.2|0
1589415900000|2020-05-14 00:25:00|24106.5|24076.5|24061.2|24031.2|24106.5|24076.5|24061.2|24031.2|0
1589416200000|2020-05-14 00:30:00|24060.5|24030.5|24041.8|24011.8|24061.8|24031.8|24035.3|24005.3|0
1589416500000|2020-05-14 00:35:00|24042.6|24012.6|24042|24012|24050.7|24020.7|24027.1|23997.1|0
1589416800000|2020-05-14 00:40:00|24042.8|24012.8|24061.2|24031.2|24062.7|24032.7|24042|24012|0
1589417100000|2020-05-14 00:45:00|24061.9|24031.9|24081.6|24051.6|24088.9|24058.9|24053.1|24023.1|0
1589417400000|2020-05-14 00:50:00|24083.7|24053.7|24060.4|24030.4|24088.9|24058.9|24059.7|24029.7|0
1589417700000|2020-05-14 00:55:00|24059.7|24029.7|24091.1|24061.1|24091.1|24061.1|24051.6|24021.6|0
1589418000000|2020-05-14 01:00:00|24090.4|24060.4|24054.8|24024.8|24099.1|24069.1|24052.6|24022.6|0
1589418300000|2020-05-14 01:05:00|24057|24027|24055.7|24025.7|24066.5|24036.5|24021.2|23991.2|0
1589418600000|2020-05-14 01:10:00|24056.5|24026.5|24069.6|24039.6|24087.6|24057.6|24049.9|24019.9|0
1589418900000|2020-05-14 01:15:00|24048.8|24018.8|24051.4|24046.4|24060.9|24055.9|23996.4|23991.4|2351
1589419200000|2020-05-14 01:20:00|24051.9|24046.9|24035.9|24030.9|24061.4|24056.4|24008.9|24003.9|1705
1589419500000|2020-05-14 01:25:00|24034.9|24029.9|24025.4|24020.4|24046.4|24041.4|24014.9|24009.9|1123
1589419800000|2020-05-14 01:30:00|24029.9|24024.9|23973.4|23968.4|24058.4|24053.4|23948.4|23943.4|5558
1589420100000|2020-05-14 01:35:00|23971.9|23966.9|23859.9|23854.9|23971.9|23966.9|23853.4|23848.4|5955
1589420400000|2020-05-14 01:40:00|23858.4|23853.4|23795.4|23790.4|23858.9|23853.9|23779.9|23774.9|6108
1589420700000|2020-05-14 01:45:00|23794.4|23789.4|23818.4|23813.4|23820.9|23815.9|23737.4|23732.4|5298
1589421000000|2020-05-14 01:50:00|23819.4|23814.4|23854.4|23849.4|23866.9|23861.9|23813.4|23808.4|3958
1589421300000|2020-05-14 01:55:00|23853.4|23848.4|23819.9|23814.9|23853.9|23848.9|23812.9|23807.9|2287
1589421600000|2020-05-14 02:00:00|23818.9|23813.9|23843.4|23838.4|23870.4|23865.4|23795.4|23790.4|2927
1589421900000|2020-05-14 02:05:00|23842.9|23837.9|23783.9|23778.9|23845.4|23840.4|23764.9|23759.9|2922
1589422200000|2020-05-14 02:10:00|23783.4|23778.4|23802.4|23797.4|23819.9|23814.9|23766.4|23761.4|2181
1589422500000|2020-05-14 02:15:00|23802.9|23797.9|23813.9|23808.9|23818.4|23813.4|23781.9|23776.9|1703
1589422800000|2020-05-14 02:20:00|23812.9|23807.9|23830.4|23825.4|23853.4|23848.4|23800.4|23795.4|1687
1589423100000|2020-05-14 02:25:00|23831.9|23826.9|23822.4|23817.4|23841.9|23836.9|23811.9|23806.9|1185
1589423400000|2020-05-14 02:30:00|23822.9|23817.9|23842.9|23837.9|23845.4|23840.4|23797.4|23792.4|1453
1589423700000|2020-05-14 02:35:00|23841.4|23836.4|23825.4|23820.4|23850.9|23845.9|23814.4|23809.4|1162
1589424000000|2020-05-14 02:40:00|23826.4|23821.4|23862.4|23857.4|23863.9|23858.9|23817.4|23812.4|1444
1589424300000|2020-05-14 02:45:00|23863.9|23858.9|23828.9|23823.9|23866.9|23861.9|23824.4|23819.4|1259
1589424600000|2020-05-14 02:50:00|23828.4|23823.4|23843.9|23838.9|23850.4|23845.4|23817.9|23812.9|1069
1589424900000|2020-05-14 02:55:00|23843.4|23838.4|23908.4|23903.4|23928.4|23923.4|23833.4|23828.4|3450
1589425200000|2020-05-14 03:00:00|23906.9|23901.9|23913.4|23908.4|23924.4|23919.4|23902.4|23897.4|1677
1589425500000|2020-05-14 03:05:00|23912.9|23907.9|23926.4|23921.4|23937.4|23932.4|23908.4|23903.4|1503
1589425800000|2020-05-14 03:10:00|23927.4|23922.4|23937.4|23932.4|23952.9|23947.9|23925.9|23920.9|1509
1589426100000|2020-05-14 03:15:00|23936.9|23931.9|23931.9|23926.9|23950.4|23945.4|23927.9|23922.9|1195
1589426400000|2020-05-14 03:20:00|23931.4|23926.4|23916.4|23911.4|23934.4|23929.4|23914.4|23909.4|773
1589426700000|2020-05-14 03:25:00|23916.9|23911.9|23962.4|23957.4|23968.9|23963.9|23909.4|23904.4|1646
1589427000000|2020-05-14 03:30:00|23964.4|23959.4|23943.4|23938.4|23970.9|23965.9|23938.9|23933.9|932
1589427300000|2020-05-14 03:35:00|23942.9|23937.9|23928.4|23923.4|23944.9|23939.9|23919.4|23914.4|628
1589427600000|2020-05-14 03:40:00|23928.9|23923.9|23919.4|23914.4|23930.9|23925.9|23915.4|23910.4|470
1589427900000|2020-05-14 03:45:00|23918.9|23913.9|23897.4|23892.4|23922.4|23917.4|23896.4|23891.4|702
1589428200000|2020-05-14 03:50:00|23897.9|23892.9|23902.4|23897.4|23906.4|23901.4|23888.4|23883.4|629
1589428500000|2020-05-14 03:55:00|23902.9|23897.9|23893.4|23888.4|23910.9|23905.9|23886.9|23881.9|401
1589428800000|2020-05-14 04:00:00|23898.4|23893.4|23930.6|23900.6|23931.3|23901.3|23898.4|23881.7|0
1589429100000|2020-05-14 04:05:00|23929.8|23899.8|23941.9|23911.9|23954.8|23924.8|23929.8|23899.8|0
1589429400000|2020-05-14 04:10:00|23941.1|23911.1|23942.2|23912.2|23948.1|23918.1|23938.7|23908.7|0
1589429700000|2020-05-14 04:15:00|23941.5|23911.5|23947.7|23917.7|23948|23918|23937.6|23907.6|0
1589430000000|2020-05-14 04:20:00|23948.4|23918.4|23940.5|23910.5|23948.4|23918.4|23934.3|23904.3|0
1589430300000|2020-05-14 04:25:00|23940.2|23910.2|23926|23896|23942.3|23912.3|23926|23896|0
1589430600000|2020-05-14 04:30:00|23926.3|23896.3|23890|23860|23928.2|23898.2|23878.9|23848.9|0
1589430900000|2020-05-14 04:35:00|23890.7|23860.7|23893.3|23863.3|23898.5|23868.5|23875.5|23845.5|0
1589431200000|2020-05-14 04:40:00|23895.5|23865.5|23896.8|23866.8|23897|23867|23860.6|23830.6|0
1589431500000|2020-05-14 04:45:00|23894.6|23864.6|23897.2|23867.2|23909.5|23879.5|23885.9|23855.9|0
1589431800000|2020-05-14 04:50:00|23896.8|23866.8|23922.5|23892.5|23929|23899|23896.5|23866.5|0
1589432100000|2020-05-14 04:55:00|23921.8|23891.8|23881.2|23851.2|23921.8|23891.8|23879.8|23849.8|22
1589432400000|2020-05-14 05:00:00|23880.8|23850.8|23832.4|23827.4|23880.8|23871.9|23831.9|23826.9|2332
1589432700000|2020-05-14 05:05:00|23832.9|23827.9|23821.9|23816.9|23842.9|23837.9|23820.9|23815.9|1106
1589433000000|2020-05-14 05:10:00|23822.4|23817.4|23840.4|23835.4|23849.4|23844.4|23817.4|23812.4|1578
1589433300000|2020-05-14 05:15:00|23840.9|23835.9|23838.4|23833.4|23858.4|23853.4|23834.4|23829.4|1166
1589433600000|2020-05-14 05:20:00|23837.9|23832.9|23849.4|23844.4|23854.9|23849.9|23834.4|23829.4|946
1589433900000|2020-05-14 05:25:00|23847.9|23842.9|23832.4|23827.4|23849.9|23844.9|23825.9|23820.9|868
1589434200000|2020-05-14 05:30:00|23831.9|23826.9|23809.4|23804.4|23840.9|23835.9|23806.9|23801.9|1202
1589434500000|2020-05-14 05:35:00|23808.4|23803.4|23816.9|23811.9|23831.4|23826.4|23806.4|23801.4|1228
1589434800000|2020-05-14 05:40:00|23817.4|23812.4|23841.4|23836.4|23844.9|23839.9|23809.4|23804.4|1064
1589435100000|2020-05-14 05:45:00|23841.9|23836.9|23825.4|23820.4|23846.9|23841.9|23824.4|23819.4|703
1589435400000|2020-05-14 05:50:00|23824.9|23819.9|23828.9|23823.9|23839.9|23834.9|23820.4|23815.4|595
1589435700000|2020-05-14 05:55:00|23829.4|23824.4|23827.4|23822.4|23838.4|23833.4|23822.9|23817.9|610
1589436000000|2020-05-14 06:00:00|23826.4|23821.4|23799.4|23794.4|23841.9|23836.9|23788.9|23783.9|1885
1589436300000|2020-05-14 06:05:00|23798.4|23793.4|23786.9|23781.9|23800.9|23795.9|23774.9|23769.9|1629
1589436600000|2020-05-14 06:10:00|23787.9|23782.9|23798.9|23793.9|23817.9|23812.9|23787.9|23782.9|1094
1589436900000|2020-05-14 06:15:00|23799.4|23794.4|23806.9|23801.9|23813.4|23808.4|23794.4|23789.4|700
1589437200000|2020-05-14 06:20:00|23806.4|23801.4|23816.4|23811.4|23817.4|23812.4|23802.4|23797.4|533
1589437500000|2020-05-14 06:25:00|23815.9|23810.9|23820.4|23815.4|23828.9|23823.9|23811.9|23806.9|818
1589437800000|2020-05-14 06:30:00|23819.9|23814.9|23827.4|23822.4|23838.4|23833.4|23818.9|23813.9|782
1589438100000|2020-05-14 06:35:00|23826.9|23821.9|23813.9|23808.9|23827.4|23822.4|23798.9|23793.9|663
1589438400000|2020-05-14 06:40:00|23814.4|23809.4|23817.9|23812.9|23843.4|23838.4|23814.4|23809.4|1097
1589438700000|2020-05-14 06:45:00|23816.9|23811.9|23794.4|23789.4|23818.9|23813.9|23789.9|23784.9|995
1589439000000|2020-05-14 06:50:00|23794.9|23789.9|23796.4|23791.4|23799.4|23794.4|23789.4|23784.4|684
1589439300000|2020-05-14 06:55:00|23796.9|23791.9|23807.4|23802.4|23807.4|23802.4|23785.4|23780.4|747
1589439600000|2020-05-14 07:00:00|23808.4|23803.4|23807.9|23802.9|23812.4|23807.4|23777.9|23772.9|1459
1589439900000|2020-05-14 07:05:00|23808.4|23803.4|23788.4|23783.4|23816.4|23811.4|23782.4|23777.4|817
1589440200000|2020-05-14 07:10:00|23786.4|23781.4|23825.9|23820.9|23830.9|23825.9|23777.4|23772.4|1393
1589440500000|2020-05-14 07:15:00|23825.4|23820.4|23831.4|23826.4|23841.4|23836.4|23814.4|23809.4|1071
1589440800000|2020-05-14 07:20:00|23830.4|23825.4|23845.9|23840.9|23855.4|23850.4|23820.9|23815.9|1000
1589441100000|2020-05-14 07:25:00|23845.4|23840.4|23838.9|23833.9|23849.4|23844.4|23831.4|23826.4|1339
1589441400000|2020-05-14 07:30:00|23838.4|23833.4|23843.9|23838.9|23866.4|23861.4|23838.4|23833.4|1031
1589441700000|2020-05-14 07:35:00|23844.4|23839.4|23858.4|23853.4|23863.4|23858.4|23842.4|23837.4|540
1589442000000|2020-05-14 07:40:00|23857.9|23852.9|23850.4|23845.4|23864.4|23859.4|23847.4|23842.4|668
1589442300000|2020-05-14 07:45:00|23849.4|23844.4|23834.4|23829.4|23856.9|23851.9|23831.9|23826.9|871
1589442600000|2020-05-14 07:50:00|23833.9|23828.9|23821.4|23816.4|23836.9|23831.9|23816.4|23811.4|984
1589442900000|2020-05-14 07:55:00|23820.9|23815.9|23810.9|23805.9|23826.9|23821.9|23809.4|23804.4|1429
1589443200000|2020-05-14 08:00:00|23802.9|23797.9|23813.9|23808.9|23819.4|23814.4|23780.9|23775.9|1470
1589443500000|2020-05-14 08:05:00|23814.4|23809.4|23767.4|23762.4|23816.4|23811.4|23750.9|23745.9|2004
1589443800000|2020-05-14 08:10:00|23769.9|23764.9|23780.4|23775.4|23782.9|23777.9|23746.4|23741.4|1032
1589444100000|2020-05-14 08:15:00|23777.4|23772.4|23763.4|23758.4|23784.9|23779.9|23761.4|23756.4|617
1589444400000|2020-05-14 08:20:00|23765.4|23760.4|23787.4|23782.4|23789.9|23784.9|23754.9|23749.9|612
1589444700000|2020-05-14 08:25:00|23786.9|23781.9|23777.9|23772.9|23791.4|23786.4|23742.4|23737.4|1394
1589445000000|2020-05-14 08:30:00|23786.6|23756.6|23776.6|23746.6|23798.3|23768.3|23762.8|23732.8|0
1589445300000|2020-05-14 08:35:00|23775.1|23745.1|23776.1|23746.1|23797.7|23767.7|23769.6|23739.6|0
1589445600000|2020-05-14 08:40:00|23771.8|23741.8|23738.4|23708.4|23781.9|23751.9|23731.9|23701.9|0
1589445900000|2020-05-14 08:45:00|23738.8|23708.8|23756.1|23726.1|23761.1|23731.1|23721.8|23691.8|0
1589446200000|2020-05-14 08:50:00|23760.4|23730.4|23779.1|23749.1|23785.6|23755.6|23755.1|23725.1|0
1589446500000|2020-05-14 08:55:00|23783.4|23753.4|23780.3|23750.3|23793.5|23763.5|23768|23738|0
1589446800000|2020-05-14 09:00:00|23779.9|23749.9|23773.9|23743.9|23779.9|23749.9|23759.3|23729.3|0
1589447100000|2020-05-14 09:05:00|23773.5|23743.5|23803.5|23773.5|23812.7|23782.7|23772.3|23742.3|0
1589447400000|2020-05-14 09:10:00|23804.2|23774.2|23804.6|23774.6|23820.8|23790.8|23795.5|23765.5|0
1589447700000|2020-05-14 09:15:00|23778.4|23770.4|23791.4|23783.4|23808.4|23800.4|23778.4|23770.4|926
1589448000000|2020-05-14 09:20:00|23789.9|23781.9|23788.4|23780.4|23798.9|23790.9|23777.4|23769.4|190
1589448300000|2020-05-14 09:25:00|23788.9|23780.9|23789.4|23781.4|23794.9|23786.9|23767.4|23759.4|205
1589448600000|2020-05-14 09:30:00|23790.4|23782.4|23796.4|23788.4|23799.4|23791.4|23785.4|23777.4|226
1589448900000|2020-05-14 09:35:00|23796.9|23788.9|23801.9|23793.9|23801.9|23793.9|23784.9|23776.9|153
1589449200000|2020-05-14 09:40:00|23801.4|23793.4|23786.9|23778.9|23801.4|23793.4|23781.4|23773.4|180
1589449500000|2020-05-14 09:45:00|23787.4|23779.4|23790.4|23782.4|23796.9|23788.9|23781.4|23773.4|103
1589449800000|2020-05-14 09:50:00|23789.9|23781.9|23798.9|23790.9|23809.4|23801.4|23789.9|23781.9|169
1589450100000|2020-05-14 09:55:00|23799.4|23791.4|23815.4|23807.4|23817.4|23809.4|23794.4|23786.4|114
1589450400000|2020-05-14 10:00:00|23816.4|23808.4|23796.4|23788.4|23818.4|23810.4|23787.9|23779.9|262
1589450700000|2020-05-14 10:05:00|23798.4|23790.4|23712.9|23704.9|23804.4|23796.4|23712.9|23704.9|553
1589451000000|2020-05-14 10:10:00|23709.4|23701.4|23700.4|23692.4|23717.9|23709.9|23683.4|23675.4|530
1589451300000|2020-05-14 10:15:00|23700.9|23692.9|23709.9|23701.9|23715.4|23707.4|23694.9|23686.9|254
1589451600000|2020-05-14 10:20:00|23710.4|23702.4|23708.9|23700.9|23713.9|23705.9|23697.9|23689.9|162
1589451900000|2020-05-14 10:25:00|23708.4|23700.4|23707.9|23699.9|23712.9|23704.9|23698.4|23690.4|151
1589452200000|2020-05-14 10:30:00|23707.4|23699.4|23711.9|23703.9|23721.9|23713.9|23702.9|23694.9|191
1589452500000|2020-05-14 10:35:00|23711.4|23703.4|23725.4|23717.4|23728.4|23720.4|23704.4|23696.4|146
1589452800000|2020-05-14 10:40:00|23724.9|23716.9|23721.9|23713.9|23736.9|23728.9|23716.9|23708.9|167
1589453100000|2020-05-14 10:45:00|23721.4|23713.4|23711.9|23703.9|23727.9|23719.9|23710.9|23702.9|56
1589453400000|2020-05-14 10:50:00|23711.4|23703.4|23703.9|23695.9|23715.9|23707.9|23701.9|23693.9|147
1589453700000|2020-05-14 10:55:00|23703.4|23695.4|23716.4|23708.4|23720.4|23712.4|23701.9|23693.9|96
1589454000000|2020-05-14 11:00:00|23716.9|23708.9|23716.9|23708.9|23726.9|23718.9|23715.4|23707.4|127
1589454300000|2020-05-14 11:05:00|23717.4|23709.4|23710.4|23702.4|23722.4|23714.4|23707.9|23699.9|96
1589454600000|2020-05-14 11:10:00|23710.9|23702.9|23678.9|23670.9|23714.4|23706.4|23678.9|23670.9|319
1589454900000|2020-05-14 11:15:00|23679.4|23671.4|23667.9|23659.9|23680.4|23672.4|23662.4|23654.4|276
1589455200000|2020-05-14 11:20:00|23667.4|23659.4|23668.9|23660.9|23669.9|23661.9|23654.9|23646.9|209
1589455500000|2020-05-14 11:25:00|23669.4|23661.4|23646.9|23638.9|23669.9|23661.9|23646.9|23638.9|179
1589455800000|2020-05-14 11:30:00|23647.4|23639.4|23651.9|23643.9|23653.9|23645.9|23636.4|23628.4|263
1589456100000|2020-05-14 11:35:00|23649.9|23641.9|23668.9|23660.9|23672.4|23664.4|23646.9|23638.9|142
1589456400000|2020-05-14 11:40:00|23669.9|23661.9|23627.9|23619.9|23669.9|23661.9|23622.4|23614.4|295
1589456700000|2020-05-14 11:45:00|23627.4|23619.4|23646.4|23638.4|23655.9|23647.9|23626.4|23618.4|215
1589457000000|2020-05-14 11:50:00|23645.9|23637.9|23634.9|23626.9|23646.9|23638.9|23625.4|23617.4|213
1589457300000|2020-05-14 11:55:00|23635.4|23627.4|23601.9|23593.9|23639.4|23631.4|23593.4|23585.4|546
1589457600000|2020-05-14 12:00:00|23601.4|23593.4|23602.9|23594.9|23614.9|23606.9|23586.9|23578.9|305
1589457900000|2020-05-14 12:05:00|23602.4|23594.4|23586.4|23578.4|23603.9|23595.9|23569.9|23561.9|779
1589458200000|2020-05-14 12:10:00|23586.9|23578.9|23611.9|23603.9|23611.9|23603.9|23584.9|23576.9|394
1589458500000|2020-05-14 12:15:00|23611.4|23603.4|23604.9|23596.9|23618.4|23610.4|23599.9|23591.9|239
1589458800000|2020-05-14 12:20:00|23605.9|23597.9|23584.9|23576.9|23605.9|23597.9|23582.9|23574.9|235
1589459100000|2020-05-14 12:25:00|23585.4|23577.4|23585.4|23577.4|23596.9|23588.9|23581.9|23573.9|287
1589459400000|2020-05-14 12:30:00|23584.9|23576.9|23563.9|23555.9|23608.9|23600.9|23554.9|23546.9|638
1589459700000|2020-05-14 12:35:00|23563.4|23555.4|23567.9|23559.9|23574.9|23566.9|23554.4|23546.4|325
1589460000000|2020-05-14 12:40:00|23567.4|23559.4|23553.9|23545.9|23572.4|23564.4|23551.4|23543.4|276
1589460300000|2020-05-14 12:45:00|23552.9|23544.9|23557.4|23549.4|23557.4|23549.4|23536.4|23528.4|441
1589460600000|2020-05-14 12:50:00|23556.4|23548.4|23563.9|23555.9|23569.4|23561.4|23545.4|23537.4|297
1589460900000|2020-05-14 12:55:00|23564.4|23556.4|23578.9|23570.9|23579.9|23571.9|23559.4|23551.4|210
1589461200000|2020-05-14 13:00:00|23578.4|23570.4|23579.4|23571.4|23588.9|23580.9|23556.9|23548.9|365
1589461500000|2020-05-14 13:05:00|23578.4|23570.4|23595.9|23587.9|23597.9|23589.9|23572.9|23564.9|306
1589461800000|2020-05-14 13:10:00|23596.4|23588.4|23607.9|23599.9|23609.9|23601.9|23587.9|23579.9|271
1589462100000|2020-05-14 13:15:00|23607.4|23599.4|23595.9|23587.9|23612.9|23604.9|23594.4|23586.4|170
1589462400000|2020-05-14 13:20:00|23595.4|23587.4|23604.4|23596.4|23609.9|23601.9|23594.9|23586.9|109
1589462700000|2020-05-14 13:25:00|23603.9|23595.9|23594.4|23586.4|23609.9|23601.9|23589.9|23581.9|204
1589463000000|2020-05-14 13:30:00|23594.9|23586.9|23600.9|23592.9|23646.9|23638.9|23584.9|23576.9|1239
1589463300000|2020-05-14 13:35:00|23606.4|23598.4|23589.9|23581.9|23647.4|23639.4|23589.4|23581.4|666
1589463600000|2020-05-14 13:40:00|23589.4|23581.4|23576.4|23568.4|23591.9|23583.9|23562.4|23554.4|678
1589463900000|2020-05-14 13:45:00|23576.9|23568.9|23551.9|23543.9|23602.4|23594.4|23550.4|23542.4|539
1589464200000|2020-05-14 13:50:00|23551.4|23543.4|23526.4|23518.4|23564.9|23556.9|23517.4|23509.4|628
1589464500000|2020-05-14 13:55:00|23525.9|23517.9|23537.4|23529.4|23553.4|23545.4|23520.9|23512.9|496
1589464800000|2020-05-14 14:00:00|23537.9|23529.9|23519.4|23511.4|23548.9|23540.9|23512.9|23504.9|536
1589465100000|2020-05-14 14:05:00|23519.9|23511.9|23575.9|23567.9|23576.4|23568.4|23519.4|23511.4|444
1589465400000|2020-05-14 14:10:00|23575.4|23567.4|23571.9|23563.9|23588.9|23580.9|23562.4|23554.4|412
1589465700000|2020-05-14 14:15:00|23572.9|23564.9|23574.4|23566.4|23582.4|23574.4|23556.9|23548.9|338
1589466000000|2020-05-14 14:20:00|23574.9|23566.9|23575.4|23567.4|23588.9|23580.9|23556.9|23548.9|288
1589466300000|2020-05-14 14:25:00|23575.9|23567.9|23548.9|23540.9|23597.9|23589.9|23548.4|23540.4|475
1589466600000|2020-05-14 14:30:00|23549.4|23541.4|23571.4|23563.4|23574.9|23566.9|23549.4|23541.4|363
1589466900000|2020-05-14 14:35:00|23572.9|23564.9|23616.9|23608.9|23619.4|23611.4|23568.4|23560.4|452
1589467200000|2020-05-14 14:40:00|23617.9|23609.9|23621.9|23613.9|23635.9|23627.9|23608.9|23600.9|659
1589467500000|2020-05-14 14:45:00|23621.4|23613.4|23665.9|23657.9|23667.4|23659.4|23613.9|23605.9|472
1589467800000|2020-05-14 14:50:00|23666.4|23658.4|23697.9|23689.9|23702.9|23694.9|23654.4|23646.4|550
1589468100000|2020-05-14 14:55:00|23697.4|23689.4|23671.9|23663.9|23699.9|23691.9|23660.9|23652.9|470
1589468400000|2020-05-14 15:00:00|23672.4|23664.4|23723.9|23715.9|23731.9|23723.9|23672.4|23664.4|690
1589468700000|2020-05-14 15:05:00|23724.4|23716.4|23765.4|23757.4|23774.9|23766.9|23721.9|23713.9|866
1589469000000|2020-05-14 15:10:00|23767.9|23759.9|23741.9|23733.9|23777.4|23769.4|23738.4|23730.4|551
1589469300000|2020-05-14 15:15:00|23742.4|23734.4|23764.9|23756.9|23779.4|23771.4|23740.4|23732.4|487
1589469600000|2020-05-14 15:20:00|23765.4|23757.4|23728.9|23720.9|23766.4|23758.4|23713.4|23705.4|433
1589469900000|2020-05-14 15:25:00|23730.9|23722.9|23731.4|23723.4|23736.4|23728.4|23714.9|23706.9|524
1589470200000|2020-05-14 15:30:00|23730.9|23722.9|23737.9|23729.9|23767.9|23759.9|23723.4|23715.4|725
1589470500000|2020-05-14 15:35:00|23738.4|23730.4|23705.9|23697.9|23773.4|23765.4|23704.4|23696.4|515
1589470800000|2020-05-14 15:40:00|23704.9|23696.9|23714.9|23706.9|23718.9|23710.9|23691.9|23683.9|367
1589471100000|2020-05-14 15:45:00|23715.4|23707.4|23709.9|23701.9|23721.9|23713.9|23699.9|23691.9|186
1589471400000|2020-05-14 15:50:00|23709.4|23701.4|23758.9|23750.9|23759.9|23751.9|23700.9|23692.9|249
1589471700000|2020-05-14 15:55:00|23759.4|23751.4|23734.4|23726.4|23760.4|23752.4|23724.9|23716.9|237
1589472000000|2020-05-14 16:00:00|23733.9|23725.9|23723.9|23715.9|23756.4|23748.4|23710.4|23702.4|277
1589472300000|2020-05-14 16:05:00|23721.4|23713.4|23708.4|23700.4|23723.4|23715.4|23702.4|23694.4|142
1589472600000|2020-05-14 16:10:00|23707.4|23699.4|23719.9|23711.9|23733.9|23725.9|23705.4|23697.4|110
1589472900000|2020-05-14 16:15:00|23720.4|23712.4|23727.9|23719.9|23741.9|23733.9|23716.9|23708.9|135
1589473200000|2020-05-14 16:20:00|23727.4|23719.4|23759.4|23751.4|23765.9|23757.9|23726.9|23718.9|204
1589473500000|2020-05-14 16:25:00|23758.9|23750.9|23753.4|23745.4|23760.9|23752.9|23738.9|23730.9|186
1589473800000|2020-05-14 16:30:00|23752.9|23744.9|23760.4|23752.4|23764.4|23756.4|23751.4|23743.4|105
1589474100000|2020-05-14 16:35:00|23759.9|23751.9|23756.4|23748.4|23768.9|23760.9|23748.9|23740.9|153
1589474400000|2020-05-14 16:40:00|23755.9|23747.9|23747.9|23739.9|23758.4|23750.4|23746.9|23738.9|86
1589474700000|2020-05-14 16:45:00|23747.4|23739.4|23744.9|23736.9|23752.9|23744.9|23742.4|23734.4|57
1589475000000|2020-05-14 16:50:00|23745.4|23737.4|23790.9|23782.9|23790.9|23782.9|23742.4|23734.4|186
1589475300000|2020-05-14 16:55:00|23792.4|23784.4|23807.4|23799.4|23810.4|23802.4|23788.9|23780.9|234
1589475600000|2020-05-14 17:00:00|23807.9|23799.9|23785.4|23777.4|23815.4|23807.4|23785.4|23777.4|128
1589475900000|2020-05-14 17:05:00|23784.9|23776.9|23789.9|23781.9|23795.4|23787.4|23783.4|23775.4|63
1589476200000|2020-05-14 17:10:00|23790.4|23782.4|23776.9|23768.9|23806.9|23798.9|23772.9|23764.9|158
1589476500000|2020-05-14 17:15:00|23777.4|23769.4|23787.9|23779.9|23789.4|23781.4|23774.4|23766.4|89
1589476800000|2020-05-14 17:20:00|23788.4|23780.4|23800.9|23792.9|23802.4|23794.4|23785.9|23777.9|81
1589477100000|2020-05-14 17:25:00|23801.4|23793.4|23830.4|23822.4|23835.4|23827.4|23801.4|23793.4|168
1589477400000|2020-05-14 17:30:00|23829.9|23821.9|23823.9|23815.9|23849.4|23841.4|23822.4|23814.4|161
1589477700000|2020-05-14 17:35:00|23823.4|23815.4|23812.4|23804.4|23830.9|23822.9|23811.9|23803.9|55
1589478000000|2020-05-14 17:40:00|23812.9|23804.9|23811.9|23803.9|23819.4|23811.4|23809.9|23801.9|38
1589478300000|2020-05-14 17:45:00|23812.4|23804.4|23819.9|23811.9|23830.9|23822.9|23809.4|23801.4|43
1589478600000|2020-05-14 17:50:00|23820.4|23812.4|23806.9|23798.9|23822.4|23814.4|23805.4|23797.4|60
1589478900000|2020-05-14 17:55:00|23807.4|23799.4|23784.9|23776.9|23812.4|23804.4|23782.9|23774.9|91
1589479200000|2020-05-14 18:00:00|23785.4|23777.4|23768.9|23760.9|23785.4|23777.4|23755.4|23747.4|124
1589479500000|2020-05-14 18:05:00|23769.4|23761.4|23771.9|23763.9|23772.4|23764.4|23747.9|23739.9|90
1589479800000|2020-05-14 18:10:00|23771.4|23763.4|23782.4|23774.4|23788.4|23780.4|23767.9|23759.9|140
1589480100000|2020-05-14 18:15:00|23782.9|23774.9|23780.4|23772.4|23788.9|23780.9|23768.4|23760.4|51
1589480400000|2020-05-14 18:20:00|23779.9|23771.9|23797.9|23789.9|23798.4|23790.4|23777.9|23769.9|39
1589480700000|2020-05-14 18:25:00|23797.4|23789.4|23812.9|23804.9|23813.4|23805.4|23795.4|23787.4|44
1589481000000|2020-05-14 18:30:00|23812.4|23804.4|23792.4|23784.4|23822.9|23814.9|23789.9|23781.9|115
1589481300000|2020-05-14 18:35:00|23791.9|23783.9|23768.9|23760.9|23798.4|23790.4|23768.4|23760.4|100
1589481600000|2020-05-14 18:40:00|23769.4|23761.4|23765.4|23757.4|23787.4|23779.4|23748.9|23740.9|133
1589481900000|2020-05-14 18:45:00|23765.9|23757.9|23768.9|23760.9|23776.9|23768.9|23758.4|23750.4|70
1589482200000|2020-05-14 18:50:00|23768.4|23760.4|23786.9|23778.9|23786.9|23778.9|23762.4|23754.4|75
1589482500000|2020-05-14 18:55:00|23790.4|23782.4|23813|23783|23813|23804.4|23774.9|23766.9|96
1589482800000|2020-05-14 19:00:00|23813.1|23783.1|23851.4|23821.4|23851.4|23821.4|23799.3|23769.3|0
1589483100000|2020-05-14 19:05:00|23851.1|23821.1|23870.3|23840.3|23875.8|23845.8|23837.7|23807.7|0
1589483400000|2020-05-14 19:10:00|23870|23840|23859.5|23829.5|23878.2|23848.2|23847.5|23817.5|0
1589483700000|2020-05-14 19:15:00|23857.7|23827.7|23875.8|23845.8|23884.8|23854.8|23857.5|23827.5|0
1589484000000|2020-05-14 19:20:00|23876.1|23846.1|23911.9|23881.9|23914.2|23884.2|23863.8|23833.8|0
1589484300000|2020-05-14 19:25:00|23912.8|23882.8|23900.4|23870.4|23919.4|23889.4|23891.8|23861.8|0
1589484600000|2020-05-14 19:30:00|23900.7|23870.7|23868.3|23838.3|23915.1|23885.1|23867.5|23837.5|0
1589484900000|2020-05-14 19:35:00|23869.2|23839.2|23855.2|23825.2|23873.1|23843.1|23842.5|23812.5|0
1589485200000|2020-05-14 19:40:00|23854.6|23824.6|23880.3|23850.3|23880.3|23850.3|23842.4|23812.4|0
1589485500000|2020-05-14 19:45:00|23884.8|23854.8|23913.9|23883.9|23914.5|23884.5|23884.8|23854.8|0
1589485800000|2020-05-14 19:50:00|23913.6|23883.6|23943.5|23913.5|23948|23918|23912.9|23882.9|0
1589486100000|2020-05-14 19:55:00|23939.8|23909.8|23958.7|23928.7|23958.7|23928.7|23901.4|23871.4|0
1589486400000|2020-05-14 20:00:00|23957.2|23927.2|23971.7|23941.7|23984.8|23954.8|23945|23915|0
1589486700000|2020-05-14 20:05:00|23973.1|23943.1|24001.1|23971.1|24011|23981|23964.2|23934.2|0
1589487000000|2020-05-14 20:10:00|23999.6|23969.6|23964.6|23934.6|24003.9|23973.9|23961.2|23931.2|0
1589487300000|2020-05-14 20:15:00|23964.4|23934.4|23957.9|23927.9|23967.1|23937.1|23957.9|23927.9|0
1589487600000|2020-05-14 20:20:00|23958.1|23928.1|23954.8|23924.8|23958.5|23928.5|23952.6|23922.6|0
1589487900000|2020-05-14 20:25:00|23952.7|23922.7|23954|23924|23954.8|23924.8|23952.3|23922.3|0
1589488200000|2020-05-14 20:30:00|23950.8|23920.8|23960.7|23930.7|23966.9|23936.9|23937.5|23907.5|0
1589488500000|2020-05-14 20:35:00|23959.2|23929.2|23974|23944|23979.9|23949.9|23957.8|23927.8|0
1589488800000|2020-05-14 20:40:00|23975.5|23945.5|23968.2|23938.2|23978.4|23948.4|23966.7|23936.7|0
1589489100000|2020-05-14 20:45:00|23966.7|23936.7|23971.7|23941.7|23973.5|23943.5|23961.9|23931.9|0
1589489400000|2020-05-14 20:50:00|23970.2|23940.2|23964|23934|23974.3|23944.3|23961.1|23931.1|0
1589489700000|2020-05-14 20:55:00|23962.6|23932.6|23961.8|23931.8|23964.4|23934.4|23950.5|23920.5|0
1589490000000|2020-05-14 21:00:00|23961.4|23931.4|23962|23932|23964.9|23934.9|23958.5|23928.5|0
1589490300000|2020-05-14 21:05:00|23962.5|23932.5|23960.3|23930.3|23962.5|23932.5|23959.4|23929.4|0
1589490600000|2020-05-14 21:10:00|23959.9|23929.9|23964.4|23934.4|23964.4|23934.4|23959|23929|0
1589490900000|2020-05-14 21:15:00|23964.3|23934.3|23963.1|23933.1|23964.9|23934.9|23960.6|23930.6|0
1589491200000|2020-05-14 21:20:00|23963.4|23933.4|23956.6|23926.6|23963.4|23933.4|23956.3|23926.3|0
1589491500000|2020-05-14 21:25:00|23957|23927|23955|23925|23959.6|23929.6|23953.8|23923.8|0
1589491800000|2020-05-14 21:30:00|23954.2|23924.2|23953.6|23923.6|23955.3|23925.3|23952.9|23922.9|0
1589492100000|2020-05-14 21:35:00|23952.7|23922.7|23951.6|23921.6|23953.8|23923.8|23950.8|23920.8|0
1589492400000|2020-05-14 21:40:00|23951.4|23921.4|23954.1|23924.1|23954.1|23924.1|23950.3|23920.3|0
1589492700000|2020-05-14 21:45:00|23953.5|23923.5|23953.7|23923.7|23954.1|23924.1|23953.5|23923.5|0
1589493000000|2020-05-14 21:50:00|23954.3|23924.3|23959.9|23929.9|23960.5|23930.5|23952.6|23922.6|0
1589493300000|2020-05-14 21:55:00|23962.6|23932.6|23961.5|23931.5|23962.6|23932.6|23957.5|23927.5|0
1589493600000|2020-05-14 22:00:00|23951.4|23921.4|23957.5|23927.5|23967.6|23937.6|23936.8|23906.8|0
1589493900000|2020-05-14 22:05:00|23959|23929|23951.6|23921.6|23959|23929|23936.2|23906.2|0
1589494200000|2020-05-14 22:10:00|23952.3|23922.3|23969.3|23939.3|23973.7|23943.7|23948.7|23918.7|0
1589494500000|2020-05-14 22:15:00|23968.6|23938.6|23957|23927|23972.3|23942.3|23953.2|23923.2|0
1589494800000|2020-05-14 22:20:00|23955.5|23925.5|23960.3|23930.3|23973|23943|23952.6|23922.6|0
1589495100000|2020-05-14 22:25:00|23961|23931|23959.6|23929.6|23966.9|23936.9|23952.3|23922.3|0
1589495400000|2020-05-14 22:30:00|23961.1|23931.1|23937.2|23907.2|23961.1|23931.1|23932.8|23902.8|0
1589495700000|2020-05-14 22:35:00|23935.7|23905.7|23927.4|23897.4|23937.1|23907.1|23927.4|23897.4|0
1589496000000|2020-05-14 22:40:00|23926.7|23896.7|23936|23906|23941.7|23911.7|23925.6|23895.6|0
1589496300000|2020-05-14 22:45:00|23936.7|23906.7|23934.7|23904.7|23940.4|23910.4|23932.9|23902.9|0
1589496600000|2020-05-14 22:50:00|23933.9|23903.9|23945.3|23915.3|23946.4|23916.4|23933.6|23903.6|0
1589496900000|2020-05-14 22:55:00|23944.6|23914.6|23945.8|23915.8|23945.8|23915.8|23938.4|23908.4|0
1589497200000|2020-05-14 23:00:00|23946.6|23916.6|23945.1|23915.1|23948.4|23918.4|23939.5|23909.5|0
1589497500000|2020-05-14 23:05:00|23943.6|23913.6|23934.8|23904.8|23948|23918|23934.8|23904.8|0
1589497800000|2020-05-14 23:10:00|23936.3|23906.3|23945.4|23915.4|23946.8|23916.8|23936.3|23906.3|0
1589498100000|2020-05-14 23:15:00|23946.1|23916.1|23960.5|23930.5|23966.3|23936.3|23945.4|23915.4|0
1589498400000|2020-05-14 23:20:00|23961.2|23931.2|23970.8|23940.8|23972.3|23942.3|23960.5|23930.5|0
1589498700000|2020-05-14 23:25:00|23972.3|23942.3|23976.2|23946.2|23979.3|23949.3|23969|23939|0
1589499000000|2020-05-14 23:30:00|23976.4|23946.4|23999.8|23969.8|24006|23976|23976.4|23946.4|0
1589499300000|2020-05-14 23:35:00|24001.2|23971.2|24003.7|23973.7|24003.9|23973.9|23993.5|23963.5|0
1589499600000|2020-05-14 23:40:00|24005.2|23975.2|24009.6|23979.6|24010.3|23980.3|24003.7|23973.7|0
1589499900000|2020-05-14 23:45:00|24010.3|23980.3|24001|23971|24015.7|23985.7|23998.8|23968.8|0
1589500200000|2020-05-14 23:50:00|24000.2|23970.2|24010.2|23980.2|24011|23981|23997.7|23967.7|0
1589500500000|2020-05-14 23:55:00|24009.5|23979.5|24022.9|23992.9|24029.2|23999.2|24009.3|23979.3|0
1589500800000|2020-05-15 00:00:00|24023.2|23993.2|24037.2|24007.2|24045.2|24015.2|24023.2|23993.2|0
1589501100000|2020-05-15 00:05:00|24036.4|24006.4|24021.2|23991.2|24038.7|24008.7|24019.8|23989.8|0
1589501400000|2020-05-15 00:10:00|24020.5|23990.5|24023|23993|24027.4|23997.4|24019.8|23989.8|0
1589501700000|2020-05-15 00:15:00|24021.5|23991.5|23981|23951|24024.5|23994.5|23980.3|23950.3|0
1589502000000|2020-05-15 00:20:00|23981.7|23951.7|23974|23944|23995.4|23965.4|23969.9|23939.9|0
1589502300000|2020-05-15 00:25:00|23974.4|23944.4|23973.9|23943.9|23980.8|23950.8|23962.4|23932.4|0
1589502600000|2020-05-15 00:30:00|23978.2|23948.2|23996.1|23966.1|24000.4|23970.4|23966.1|23936.1|0
1589502900000|2020-05-15 00:35:00|24000.4|23970.4|23992.7|23962.7|24006.4|23976.4|23988.6|23958.6|0
1589503200000|2020-05-15 00:40:00|23991.3|23961.3|23981|23951|23993.2|23963.2|23975.2|23945.2|0
1589503500000|2020-05-15 00:45:00|23980.6|23950.6|23968|23938|23994|23964|23968|23938|0
1589503800000|2020-05-15 00:50:00|23967.2|23937.2|23972.8|23942.8|23973.9|23943.9|23955.8|23925.8|0
1589504100000|2020-05-15 00:55:00|23973.2|23943.2|23964.5|23934.5|23978.9|23948.9|23950|23920|0
1589504400000|2020-05-15 01:00:00|23965.2|23935.2|23955.7|23925.7|23977.5|23947.5|23940|23910|0
1589504700000|2020-05-15 01:05:00|23956.5|23926.5|23929.8|23899.8|23966.5|23936.5|23929.1|23899.1|0
1589505000000|2020-05-15 01:10:00|23929.1|23899.1|23901.8|23871.8|23930.5|23900.5|23895.4|23865.4|0
1589505300000|2020-05-15 01:15:00|23898.3|23868.3|23838.4|23833.4|23903.3|23876.9|23823.9|23818.9|2377
1589505600000|2020-05-15 01:20:00|23837.9|23832.9|23853.9|23848.9|23853.9|23848.9|23811.9|23806.9|1320
1589505900000|2020-05-15 01:25:00|23854.4|23849.4|23851.4|23846.4|23864.9|23859.9|23836.9|23831.9|1012
1589506200000|2020-05-15 01:30:00|23852.9|23847.9|23896.9|23891.9|23931.4|23926.4|23829.4|23824.4|5124
1589506500000|2020-05-15 01:35:00|23895.9|23890.9|23826.9|23821.9|23923.4|23918.4|23818.9|23813.9|3561
1589506800000|2020-05-15 01:40:00|23826.4|23821.4|23761.9|23756.9|23843.9|23838.9|23754.9|23749.9|3362
1589507100000|2020-05-15 01:45:00|23762.9|23757.9|23790.9|23785.9|23810.9|23805.9|23749.4|23744.4|3177
1589507400000|2020-05-15 01:50:00|23789.9|23784.9|23798.9|23793.9|23829.4|23824.4|23768.4|23763.4|2462
1589507700000|2020-05-15 01:55:00|23799.9|23794.9|23824.4|23819.4|23833.9|23828.9|23775.4|23770.4|2117
1589508000000|2020-05-15 02:00:00|23825.9|23820.9|23779.9|23774.9|23847.9|23842.9|23763.9|23758.9|4202
1589508300000|2020-05-15 02:05:00|23780.4|23775.4|23730.9|23725.9|23791.4|23786.4|23724.9|23719.9|3032
1589508600000|2020-05-15 02:10:00|23732.9|23727.9|23688.9|23683.9|23749.4|23744.4|23684.4|23679.4|2973
1589508900000|2020-05-15 02:15:00|23689.9|23684.9|23683.9|23678.9|23708.4|23703.4|23651.9|23646.9|3052
1589509200000|2020-05-15 02:20:00|23683.4|23678.4|23686.9|23681.9|23697.9|23692.9|23655.9|23650.9|2053
1589509500000|2020-05-15 02:25:00|23687.4|23682.4|23687.9|23682.9|23698.4|23693.4|23635.9|23630.9|2480
1589509800000|2020-05-15 02:30:00|23690.9|23685.9|23697.9|23692.9|23703.4|23698.4|23655.9|23650.9|2486
1589510100000|2020-05-15 02:35:00|23696.9|23691.9|23750.9|23745.9|23759.4|23754.4|23681.9|23676.9|3013
1589510400000|2020-05-15 02:40:00|23748.9|23743.9|23746.4|23741.4|23760.4|23755.4|23732.9|23727.9|1932
1589510700000|2020-05-15 02:45:00|23746.9|23741.9|23751.9|23746.9|23772.4|23767.4|23736.4|23731.4|1657
1589511000000|2020-05-15 02:50:00|23752.4|23747.4|23753.4|23748.4|23779.9|23774.9|23746.4|23741.4|1637
1589511300000|2020-05-15 02:55:00|23753.9|23748.9|23769.4|23764.4|23784.4|23779.4|23738.9|23733.9|1687
1589511600000|2020-05-15 03:00:00|23771.4|23766.4|23776.9|23771.9|23792.9|23787.9|23762.9|23757.9|1330
1589511900000|2020-05-15 03:05:00|23776.4|23771.4|23800.4|23795.4|23811.9|23806.9|23776.4|23771.4|1451
1589512200000|2020-05-15 03:10:00|23801.9|23796.9|23788.4|23783.4|23808.9|23803.9|23769.4|23764.4|1395
1589512500000|2020-05-15 03:15:00|23788.9|23783.9|23802.4|23797.4|23820.9|23815.9|23788.9|23783.9|1231
1589512800000|2020-05-15 03:20:00|23802.9|23797.9|23822.9|23817.9|23826.4|23821.4|23799.9|23794.9|951
1589513100000|2020-05-15 03:25:00|23823.4|23818.4|23856.9|23851.9|23866.9|23861.9|23821.9|23816.9|1771
1589513400000|2020-05-15 03:30:00|23857.9|23852.9|23860.4|23855.4|23878.9|23873.9|23850.9|23845.9|1323
1589513700000|2020-05-15 03:35:00|23862.4|23857.4|23884.9|23879.9|23889.4|23884.4|23854.9|23849.9|1087
1589514000000|2020-05-15 03:40:00|23885.4|23880.4|23879.9|23874.9|23891.9|23886.9|23877.4|23872.4|703
1589514300000|2020-05-15 03:45:00|23880.4|23875.4|23902.9|23897.9|23914.9|23909.9|23877.9|23872.9|1255
1589514600000|2020-05-15 03:50:00|23903.4|23898.4|23893.9|23888.9|23915.9|23910.9|23891.4|23886.4|737
1589514900000|2020-05-15 03:55:00|23895.9|23890.9|23910.9|23905.9|23910.9|23905.9|23895.9|23890.9|554
1589515200000|2020-05-15 04:00:00|23921.6|23891.6|23927.2|23897.2|23944.7|23914.7|23921.5|23891.5|0
1589515500000|2020-05-15 04:05:00|23927.6|23897.6|23928.8|23898.8|23935.3|23905.3|23920.4|23890.4|0
1589515800000|2020-05-15 04:10:00|23928.1|23898.1|23930.1|23900.1|23941.7|23911.7|23915.1|23885.1|0
1589516100000|2020-05-15 04:15:00|23932.3|23902.3|23914.3|23884.3|23935.2|23905.2|23907.1|23877.1|0
1589516400000|2020-05-15 04:20:00|23913.9|23883.9|23930.7|23900.7|23931.8|23901.8|23912.9|23882.9|0
1589516700000|2020-05-15 04:25:00|23931.4|23901.4|23910.2|23880.2|23931.4|23901.4|23904.6|23874.6|0
1589517000000|2020-05-15 04:30:00|23910.5|23880.5|23930.3|23900.3|23931.8|23901.8|23905.5|23875.5|0
1589517300000|2020-05-15 04:35:00|23930.7|23900.7|23926.7|23896.7|23934|23904|23921|23891|0
1589517600000|2020-05-15 04:40:00|23926|23896|23932.7|23902.7|23938.7|23908.7|23925.3|23895.3|0
1589517900000|2020-05-15 04:45:00|23931.9|23901.9|23951.7|23921.7|23953.8|23923.8|23918.2|23888.2|0
1589518200000|2020-05-15 04:50:00|23952.4|23922.4|23945.2|23915.2|23959.7|23929.7|23938|23908|0
1589518500000|2020-05-15 04:55:00|23944.5|23914.5|23944.5|23914.5|23945.9|23915.9|23937.2|23907.2|16
1589518800000|2020-05-15 05:00:00|23932.4|23927.4|23951.9|23946.9|23972.4|23967.4|23910.9|23905.9|2335
1589519100000|2020-05-15 05:05:00|23950.4|23945.4|23939.4|23934.4|23999.9|23994.9|23939.4|23934.4|1879
1589519400000|2020-05-15 05:10:00|23939.9|23934.9|23947.4|23942.4|23956.9|23951.9|23930.9|23925.9|1006
1589519700000|2020-05-15 05:15:00|23947.9|23942.9|23940.9|23935.9|23951.4|23946.4|23930.4|23925.4|717
1589520000000|2020-05-15 05:20:00|23940.4|23935.4|23909.9|23904.9|23944.4|23939.4|23905.4|23900.4|1255
1589520300000|2020-05-15 05:25:00|23909.4|23904.4|23892.4|23887.4|23924.4|23919.4|23887.9|23882.9|1147
1589520600000|2020-05-15 05:30:00|23891.9|23886.9|23897.9|23892.9|23905.9|23900.9|23876.4|23871.4|1133
1589520900000|2020-05-15 05:35:00|23895.9|23890.9|23871.9|23866.9|23901.9|23896.9|23871.9|23866.9|668
1589521200000|2020-05-15 05:40:00|23871.4|23866.4|23868.9|23863.9|23880.9|23875.9|23861.4|23856.4|803
1589521500000|2020-05-15 05:45:00|23869.4|23864.4|23863.9|23858.9|23882.9|23877.9|23860.4|23855.4|732
1589521800000|2020-05-15 05:50:00|23863.4|23858.4|23862.9|23857.9|23871.9|23866.9|23854.4|23849.4|755
1589522100000|2020-05-15 05:55:00|23862.4|23857.4|23839.9|23834.9|23866.4|23861.4|23839.4|23834.4|936
1589522400000|2020-05-15 06:00:00|23838.9|23833.9|23862.9|23857.9|23869.9|23864.9|23822.4|23817.4|1478
1589522700000|2020-05-15 06:05:00|23863.4|23858.4|23840.9|23835.9|23863.9|23858.9|23827.4|23822.4|1143
1589523000000|2020-05-15 06:10:00|23841.9|23836.9|23828.9|23823.9|23844.4|23839.4|23813.9|23808.9|1069
1589523300000|2020-05-15 06:15:00|23828.4|23823.4|23831.9|23826.9|23837.4|23832.4|23807.9|23802.9|1012
1589523600000|2020-05-15 06:20:00|23832.4|23827.4|23807.9|23802.9|23835.4|23830.4|23804.4|23799.4|917
1589523900000|2020-05-15 06:25:00|23809.4|23804.4|23804.4|23799.4|23819.9|23814.9|23798.4|23793.4|682
1589524200000|2020-05-15 06:30:00|23803.9|23798.9|23795.9|23790.9|23803.9|23798.9|23787.9|23782.9|1116
1589524500000|2020-05-15 06:35:00|23796.4|23791.4|23796.9|23791.9|23804.9|23799.9|23781.9|23776.9|931
1589524800000|2020-05-15 06:40:00|23797.4|23792.4|23791.9|23786.9|23798.4|23793.4|23781.9|23776.9|710
1589525100000|2020-05-15 06:45:00|23791.4|23786.4|23806.9|23801.9|23810.4|23805.4|23784.4|23779.4|953
1589525400000|2020-05-15 06:50:00|23806.4|23801.4|23803.9|23798.9|23809.4|23804.4|23777.4|23772.4|1001
1589525700000|2020-05-15 06:55:00|23804.4|23799.4|23803.9|23798.9|23814.9|23809.9|23795.4|23790.4|866
1589526000000|2020-05-15 07:00:00|23805.9|23800.9|23835.9|23830.9|23846.4|23841.4|23804.9|23799.9|1985
1589526300000|2020-05-15 07:05:00|23836.4|23831.4|23848.9|23843.9|23852.9|23847.9|23830.9|23825.9|1297
1589526600000|2020-05-15 07:10:00|23850.9|23845.9|23841.9|23836.9|23855.9|23850.9|23830.9|23825.9|741
1589526900000|2020-05-15 07:15:00|23841.4|23836.4|23815.4|23810.4|23848.4|23843.4|23809.9|23804.9|1053
1589527200000|2020-05-15 07:20:00|23815.9|23810.9|23809.4|23804.4|23820.4|23815.4|23802.4|23797.4|1214
1589527500000|2020-05-15 07:25:00|23809.9|23804.9|23806.9|23801.9|23825.9|23820.9|23798.9|23793.9|748
1589527800000|2020-05-15 07:30:00|23806.4|23801.4|23790.9|23785.9|23807.9|23802.9|23785.9|23780.9|1037
1589528100000|2020-05-15 07:35:00|23791.4|23786.4|23792.9|23787.9|23793.4|23788.4|23779.9|23774.9|708
1589528400000|2020-05-15 07:40:00|23792.4|23787.4|23793.4|23788.4|23800.9|23795.9|23787.9|23782.9|496
1589528700000|2020-05-15 07:45:00|23792.9|23787.9|23777.4|23772.4|23794.4|23789.4|23772.9|23767.9|562
1589529000000|2020-05-15 07:50:00|23777.9|23772.9|23804.9|23799.9|23805.4|23800.4|23775.4|23770.4|1331
1589529300000|2020-05-15 07:55:00|23803.9|23798.9|23808.9|23803.9|23810.4|23805.4|23794.4|23789.4|1007
1589529600000|2020-05-15 08:00:00|23794.6|23789.6|23804.1|23799.1|23810.1|23805.1|23784.6|23779.6|1228
1589529900000|2020-05-15 08:05:00|23803.6|23798.6|23745.1|23740.1|23805.1|23800.1|23717.1|23712.1|2612
1589530200000|2020-05-15 08:10:00|23743.6|23738.6|23771.6|23766.6|23781.6|23776.6|23743.6|23738.6|843
1589530500000|2020-05-15 08:15:00|23777.6|23772.6|23781.6|23776.6|23786.6|23781.6|23770.1|23765.1|557
1589530800000|2020-05-15 08:20:00|23782.1|23777.1|23746.6|23741.6|23793.6|23788.6|23745.6|23740.6|624
1589531100000|2020-05-15 08:25:00|23746.1|23741.1|23750.6|23745.6|23769.6|23764.6|23743.6|23738.6|765
1589531400000|2020-05-15 08:30:00|23761.7|23731.7|23770.7|23740.7|23783.5|23753.5|23761.4|23731.4|0
1589531700000|2020-05-15 08:35:00|23771.4|23741.4|23751.3|23721.3|23785.8|23755.8|23750.6|23720.6|0
1589532000000|2020-05-15 08:40:00|23752|23722|23771.1|23741.1|23779.4|23749.4|23746.3|23716.3|0
1589532300000|2020-05-15 08:45:00|23771.8|23741.8|23758.2|23728.2|23771.8|23741.8|23743.7|23713.7|0
1589532600000|2020-05-15 08:50:00|23757.4|23727.4|23769.7|23739.7|23777.3|23747.3|23750|23720|0
1589532900000|2020-05-15 08:55:00|23769|23739|23784.4|23754.4|23788.7|23758.7|23767.5|23737.5|0
1589533200000|2020-05-15 09:00:00|23788.7|23758.7|23792.2|23762.2|23797.9|23767.9|23784.4|23754.4|0
1589533500000|2020-05-15 09:05:00|23792.9|23762.9|23821.8|23791.8|23823.2|23793.2|23792.2|23762.2|0
1589533800000|2020-05-15 09:10:00|23821|23791|23801.7|23771.7|23839.2|23809.2|23795.2|23765.2|0
1589534100000|2020-05-15 09:15:00|23805.9|23775.9|23777.6|23769.6|23806.3|23778.6|23757.6|23749.6|317
1589534400000|2020-05-15 09:20:00|23779.1|23771.1|23745.1|23737.1|23783.1|23775.1|23737.6|23729.6|234
1589534700000|2020-05-15 09:25:00|23744.6|23736.6|23758.1|23750.1|23761.1|23753.1|23741.6|23733.6|195
1589535000000|2020-05-15 09:30:00|23758.6|23750.6|23748.1|23740.1|23765.1|23757.1|23745.6|23737.6|94
1589535300000|2020-05-15 09:35:00|23750.1|23742.1|23732.1|23724.1|23753.1|23745.1|23731.6|23723.6|117
1589535600000|2020-05-15 09:40:00|23731.6|23723.6|23716.6|23708.6|23735.1|23727.1|23715.1|23707.1|202
1589535900000|2020-05-15 09:45:00|23716.1|23708.1|23702.1|23694.1|23718.1|23710.1|23696.6|23688.6|244
1589536200000|2020-05-15 09:50:00|23703.6|23695.6|23711.6|23703.6|23721.6|23713.6|23703.6|23695.6|188
1589536500000|2020-05-15 09:55:00|23711.1|23703.1|23706.6|23698.6|23715.6|23707.6|23699.6|23691.6|144
1589536800000|2020-05-15 10:00:00|23707.1|23699.1|23697.1|23689.1|23707.6|23699.6|23681.1|23673.1|229
1589537100000|2020-05-15 10:05:00|23697.6|23689.6|23721.6|23713.6|23723.1|23715.1|23694.6|23686.6|144
1589537400000|2020-05-15 10:10:00|23723.1|23715.1|23728.1|23720.1|23730.1|23722.1|23715.6|23707.6|135
1589537700000|2020-05-15 10:15:00|23727.6|23719.6|23723.6|23715.6|23746.6|23738.6|23723.1|23715.1|192
1589538000000|2020-05-15 10:20:00|23722.6|23714.6|23707.1|23699.1|23724.6|23716.6|23702.1|23694.1|178
1589538300000|2020-05-15 10:25:00|23706.6|23698.6|23694.6|23686.6|23714.6|23706.6|23694.1|23686.1|111
1589538600000|2020-05-15 10:30:00|23694.1|23686.1|23620.1|23612.1|23694.1|23686.1|23617.6|23609.6|600
1589538900000|2020-05-15 10:35:00|23620.6|23612.6|23616.1|23608.1|23635.6|23627.6|23606.1|23598.1|386
1589539200000|2020-05-15 10:40:00|23615.1|23607.1|23619.1|23611.1|23622.6|23614.6|23586.6|23578.6|402
1589539500000|2020-05-15 10:45:00|23618.6|23610.6|23633.6|23625.6|23635.6|23627.6|23613.6|23605.6|193
1589539800000|2020-05-15 10:50:00|23633.1|23625.1|23606.6|23598.6|23638.1|23630.1|23606.6|23598.6|217
1589540100000|2020-05-15 10:55:00|23606.1|23598.1|23590.1|23582.1|23615.1|23607.1|23583.6|23575.6|294
1589540400000|2020-05-15 11:00:00|23590.6|23582.6|23554.1|23546.1|23591.6|23583.6|23550.1|23542.1|563
1589540700000|2020-05-15 11:05:00|23554.6|23546.6|23562.6|23554.6|23568.6|23560.6|23535.6|23527.6|463
1589541000000|2020-05-15 11:10:00|23562.1|23554.1|23565.6|23557.6|23566.6|23558.6|23551.6|23543.6|351
1589541300000|2020-05-15 11:15:00|23566.1|23558.1|23563.6|23555.6|23578.6|23570.6|23562.6|23554.6|242
1589541600000|2020-05-15 11:20:00|23564.1|23556.1|23570.1|23562.1|23571.6|23563.6|23537.1|23529.1|403
1589541900000|2020-05-15 11:25:00|23567.6|23559.6|23562.6|23554.6|23571.6|23563.6|23554.6|23546.6|173
1589542200000|2020-05-15 11:30:00|23563.1|23555.1|23543.1|23535.1|23568.6|23560.6|23535.6|23527.6|298
1589542500000|2020-05-15 11:35:00|23542.1|23534.1|23538.1|23530.1|23558.6|23550.6|23536.6|23528.6|173
1589542800000|2020-05-15 11:40:00|23537.1|23529.1|23525.6|23517.6|23537.1|23529.1|23512.6|23504.6|597
1589543100000|2020-05-15 11:45:00|23525.1|23517.1|23530.6|23522.6|23538.1|23530.1|23521.6|23513.6|194
1589543400000|2020-05-15 11:50:00|23531.1|23523.1|23512.1|23504.1|23536.1|23528.1|23503.1|23495.1|400
1589543700000|2020-05-15 11:55:00|23511.6|23503.6|23509.1|23501.1|23518.6|23510.6|23501.1|23493.1|567
1589544000000|2020-05-15 12:00:00|23510.1|23502.1|23478.6|23470.6|23513.1|23505.1|23476.1|23468.1|845
1589544300000|2020-05-15 12:05:00|23478.1|23470.1|23500.6|23492.6|23506.6|23498.6|23474.6|23466.6|521
1589544600000|2020-05-15 12:10:00|23501.6|23493.6|23509.1|23501.1|23515.6|23507.6|23491.6|23483.6|361
1589544900000|2020-05-15 12:15:00|23508.6|23500.6|23514.6|23506.6|23520.1|23512.1|23496.6|23488.6|252
1589545200000|2020-05-15 12:20:00|23514.1|23506.1|23524.6|23516.6|23529.6|23521.6|23505.6|23497.6|229
1589545500000|2020-05-15 12:25:00|23524.1|23516.1|23507.1|23499.1|23525.1|23517.1|23503.6|23495.6|216
1589545800000|2020-05-15 12:30:00|23506.6|23498.6|23477.6|23469.6|23506.6|23498.6|23467.6|23459.6|462
1589546100000|2020-05-15 12:35:00|23477.1|23469.1|23496.6|23488.6|23499.1|23491.1|23467.1|23459.1|202
1589546400000|2020-05-15 12:40:00|23497.1|23489.1|23492.1|23484.1|23516.1|23508.1|23488.1|23480.1|347
1589546700000|2020-05-15 12:45:00|23491.1|23483.1|23494.6|23486.6|23503.6|23495.6|23481.6|23473.6|257
1589547000000|2020-05-15 12:50:00|23495.1|23487.1|23508.1|23500.1|23511.6|23503.6|23488.6|23480.6|161
1589547300000|2020-05-15 12:55:00|23508.6|23500.6|23518.1|23510.1|23523.6|23515.6|23508.6|23500.6|214
1589547600000|2020-05-15 13:00:00|23517.6|23509.6|23496.1|23488.1|23530.1|23522.1|23490.1|23482.1|332
1589547900000|2020-05-15 13:05:00|23495.6|23487.6|23502.6|23494.6|23508.1|23500.1|23489.1|23481.1|185
1589548200000|2020-05-15 13:10:00|23503.1|23495.1|23511.1|23503.1|23516.1|23508.1|23495.1|23487.1|152
1589548500000|2020-05-15 13:15:00|23510.6|23502.6|23526.6|23518.6|23528.6|23520.6|23507.6|23499.6|225
1589548800000|2020-05-15 13:20:00|23527.1|23519.1|23515.6|23507.6|23531.6|23523.6|23515.6|23507.6|171
1589549100000|2020-05-15 13:25:00|23516.1|23508.1|23508.1|23500.1|23521.6|23513.6|23494.6|23486.6|254
1589549400000|2020-05-15 13:30:00|23507.1|23499.1|23506.6|23498.6|23544.6|23536.6|23503.1|23495.1|652
1589549700000|2020-05-15 13:35:00|23505.6|23497.6|23545.6|23537.6|23545.6|23537.6|23485.1|23477.1|538
1589550000000|2020-05-15 13:40:00|23545.1|23537.1|23566.1|23558.1|23578.1|23570.1|23525.6|23517.6|707
1589550300000|2020-05-15 13:45:00|23565.6|23557.6|23552.1|23544.1|23569.1|23561.1|23542.6|23534.6|290
1589550600000|2020-05-15 13:50:00|23551.6|23543.6|23585.6|23577.6|23594.6|23586.6|23547.1|23539.1|583
1589550900000|2020-05-15 13:55:00|23586.1|23578.1|23570.6|23562.6|23588.1|23580.1|23568.1|23560.1|309
1589551200000|2020-05-15 14:00:00|23571.1|23563.1|23541.6|23533.6|23589.1|23581.1|23540.6|23532.6|420
1589551500000|2020-05-15 14:05:00|23539.6|23531.6|23570.6|23562.6|23571.6|23563.6|23539.6|23531.6|356
1589551800000|2020-05-15 14:10:00|23568.6|23560.6|23609.6|23601.6|23610.1|23602.1|23564.6|23556.6|508
1589552100000|2020-05-15 14:15:00|23609.1|23601.1|23600.1|23592.1|23621.1|23613.1|23600.1|23592.1|415
1589552400000|2020-05-15 14:20:00|23600.6|23592.6|23577.1|23569.1|23613.1|23605.1|23577.1|23569.1|318
1589552700000|2020-05-15 14:25:00|23576.1|23568.1|23580.6|23572.6|23590.1|23582.1|23574.1|23566.1|226
1589553000000|2020-05-15 14:30:00|23581.1|23573.1|23567.1|23559.1|23590.6|23582.6|23562.6|23554.6|260
1589553300000|2020-05-15 14:35:00|23566.6|23558.6|23580.6|23572.6|23594.1|23586.1|23548.6|23540.6|568
1589553600000|2020-05-15 14:40:00|23581.1|23573.1|23580.6|23572.6|23589.6|23581.6|23564.1|23556.1|252
1589553900000|2020-05-15 14:45:00|23580.1|23572.1|23573.6|23565.6|23590.1|23582.1|23570.6|23562.6|215
1589554200000|2020-05-15 14:50:00|23572.6|23564.6|23528.6|23520.6|23575.6|23567.6|23525.6|23517.6|474
1589554500000|2020-05-15 14:55:00|23529.1|23521.1|23529.1|23521.1|23533.1|23525.1|23515.1|23507.1|306
1589554800000|2020-05-15 15:00:00|23528.6|23520.6|23489.6|23481.6|23528.6|23520.6|23484.1|23476.1|529
1589555100000|2020-05-15 15:05:00|23487.6|23479.6|23499.6|23491.6|23501.6|23493.6|23481.1|23473.1|316
1589555400000|2020-05-15 15:10:00|23499.1|23491.1|23501.1|23493.1|23503.6|23495.6|23476.6|23468.6|389
1589555700000|2020-05-15 15:15:00|23501.6|23493.6|23504.1|23496.1|23507.1|23499.1|23491.1|23483.1|331
1589556000000|2020-05-15 15:20:00|23503.6|23495.6|23518.1|23510.1|23520.6|23512.6|23493.6|23485.6|328
1589556300000|2020-05-15 15:25:00|23518.6|23510.6|23508.6|23500.6|23522.6|23514.6|23506.1|23498.1|232
1589556600000|2020-05-15 15:30:00|23509.1|23501.1|23523.6|23515.6|23531.6|23523.6|23497.6|23489.6|263
1589556900000|2020-05-15 15:35:00|23524.1|23516.1|23509.6|23501.6|23526.6|23518.6|23506.6|23498.6|211
1589557200000|2020-05-15 15:40:00|23511.6|23503.6|23504.6|23496.6|23517.1|23509.1|23487.6|23479.6|243
1589557500000|2020-05-15 15:45:00|23505.6|23497.6|23492.6|23484.6|23508.6|23500.6|23491.1|23483.1|124
1589557800000|2020-05-15 15:50:00|23492.1|23484.1|23498.6|23490.6|23501.6|23493.6|23487.6|23479.6|107
1589558100000|2020-05-15 15:55:00|23499.1|23491.1|23520.6|23512.6|23522.1|23514.1|23499.1|23491.1|165
1589558400000|2020-05-15 16:00:00|23520.1|23512.1|23534.6|23526.6|23548.1|23540.1|23514.1|23506.1|263
1589558700000|2020-05-15 16:05:00|23534.1|23526.1|23542.6|23534.6|23544.1|23536.1|23532.1|23524.1|205
1589559000000|2020-05-15 16:10:00|23542.1|23534.1|23539.1|23531.1|23546.1|23538.1|23531.1|23523.1|129
1589559300000|2020-05-15 16:15:00|23538.6|23530.6|23541.6|23533.6|23547.1|23539.1|23532.1|23524.1|132
1589559600000|2020-05-15 16:20:00|23542.1|23534.1|23563.1|23555.1|23572.6|23564.6|23542.1|23534.1|197
1589559900000|2020-05-15 16:25:00|23563.6|23555.6|23557.6|23549.6|23565.6|23557.6|23554.6|23546.6|134
1589560200000|2020-05-15 16:30:00|23558.1|23550.1|23562.6|23554.6|23562.6|23554.6|23546.6|23538.6|91
1589560500000|2020-05-15 16:35:00|23563.1|23555.1|23553.1|23545.1|23563.1|23555.1|23548.6|23540.6|65
1589560800000|2020-05-15 16:40:00|23552.6|23544.6|23550.1|23542.1|23570.1|23562.1|23549.6|23541.6|106
1589561100000|2020-05-15 16:45:00|23549.6|23541.6|23540.6|23532.6|23551.6|23543.6|23531.1|23523.1|138
1589561400000|2020-05-15 16:50:00|23539.6|23531.6|23546.6|23538.6|23553.6|23545.6|23535.1|23527.1|50
1589561700000|2020-05-15 16:55:00|23544.6|23536.6|23554.6|23546.6|23556.6|23548.6|23523.6|23515.6|259
1589562000000|2020-05-15 17:00:00|23554.1|23546.1|23568.1|23560.1|23581.6|23573.6|23551.6|23543.6|207
1589562300000|2020-05-15 17:05:00|23567.6|23559.6|23561.6|23553.6|23571.1|23563.1|23556.1|23548.1|71
1589562600000|2020-05-15 17:10:00|23561.1|23553.1|23579.6|23571.6|23585.6|23577.6|23559.6|23551.6|133
1589562900000|2020-05-15 17:15:00|23579.1|23571.1|23560.6|23552.6|23582.6|23574.6|23557.6|23549.6|64
1589563200000|2020-05-15 17:20:00|23560.1|23552.1|23561.6|23553.6|23567.1|23559.1|23560.1|23552.1|44
1589563500000|2020-05-15 17:25:00|23561.1|23553.1|23569.1|23561.1|23575.6|23567.6|23559.6|23551.6|54
1589563800000|2020-05-15 17:30:00|23569.6|23561.6|23548.6|23540.6|23569.6|23561.6|23542.1|23534.1|115
1589564100000|2020-05-15 17:35:00|23548.1|23540.1|23559.1|23551.1|23566.1|23558.1|23546.1|23538.1|59
1589564400000|2020-05-15 17:40:00|23559.6|23551.6|23544.6|23536.6|23566.6|23558.6|23540.6|23532.6|60
1589564700000|2020-05-15 17:45:00|23544.1|23536.1|23530.6|23522.6|23550.1|23542.1|23526.1|23518.1|130
1589565000000|2020-05-15 17:50:00|23531.1|23523.1|23546.6|23538.6|23557.6|23549.6|23524.1|23516.1|78
1589565300000|2020-05-15 17:55:00|23546.1|23538.1|23552.1|23544.1|23555.1|23547.1|23543.6|23535.6|38
1589565600000|2020-05-15 18:00:00|23551.6|23543.6|23578.6|23570.6|23580.6|23572.6|23549.6|23541.6|123
1589565900000|2020-05-15 18:05:00|23579.1|23571.1|23560.1|23552.1|23580.6|23572.6|23559.6|23551.6|80
1589566200000|2020-05-15 18:10:00|23559.6|23551.6|23551.6|23543.6|23563.1|23555.1|23549.1|23541.1|88
1589566500000|2020-05-15 18:15:00|23551.1|23543.1|23563.6|23555.6|23575.6|23567.6|23551.1|23543.1|59
1589566800000|2020-05-15 18:20:00|23563.1|23555.1|23556.6|23548.6|23570.6|23562.6|23555.1|23547.1|89
1589567100000|2020-05-15 18:25:00|23556.1|23548.1|23551.6|23543.6|23562.1|23554.1|23547.1|23539.1|115
1589567400000|2020-05-15 18:30:00|23551.1|23543.1|23540.1|23532.1|23560.1|23552.1|23538.1|23530.1|105
1589567700000|2020-05-15 18:35:00|23539.6|23531.6|23532.1|23524.1|23543.1|23535.1|23519.1|23511.1|117
1589568000000|2020-05-15 18:40:00|23532.6|23524.6|23529.1|23521.1|23541.6|23533.6|23525.1|23517.1|63
1589568300000|2020-05-15 18:45:00|23528.6|23520.6|23539.6|23531.6|23542.1|23534.1|23522.1|23514.1|95
1589568600000|2020-05-15 18:50:00|23537.1|23529.1|23529.6|23521.6|23550.6|23542.6|23521.1|23513.1|182
1589568900000|2020-05-15 18:55:00|23538.1|23530.1|23532.7|23502.7|23549.6|23541.6|23522.1|23502.7|165
1589569200000|2020-05-15 19:00:00|23533.6|23503.6|23560|23530|23569.6|23539.6|23530.2|23500.2|0
1589569500000|2020-05-15 19:05:00|23559.8|23529.8|23570|23540|23570|23540|23554.8|23524.8|0
1589569800000|2020-05-15 19:10:00|23571.9|23541.9|23572.5|23542.5|23572.8|23542.8|23557.2|23527.2|0
1589570100000|2020-05-15 19:15:00|23572.2|23542.2|23572.9|23542.9|23579.3|23549.3|23558.6|23528.6|0
1589570400000|2020-05-15 19:20:00|23573.2|23543.2|23576.9|23546.9|23584.4|23554.4|23566.1|23536.1|0
1589570700000|2020-05-15 19:25:00|23576.6|23546.6|23586.8|23556.8|23595.7|23565.7|23574.7|23544.7|0
1589571000000|2020-05-15 19:30:00|23585.1|23555.1|23597|23567|23603.1|23573.1|23584.9|23554.9|0
1589571300000|2020-05-15 19:35:00|23596.8|23566.8|23563.7|23533.7|23599|23569|23562.9|23532.9|0
1589571600000|2020-05-15 19:40:00|23564.6|23534.6|23564.7|23534.7|23566|23536|23550.1|23520.1|0
1589571900000|2020-05-15 19:45:00|23564.4|23534.4|23606.2|23576.2|23607.8|23577.8|23564.2|23534.2|0
1589572200000|2020-05-15 19:50:00|23603.7|23573.7|23607.9|23577.9|23618.8|23588.8|23588.3|23558.3|0
1589572500000|2020-05-15 19:55:00|23607.6|23577.6|23640.3|23610.3|23640.3|23610.3|23603.7|23573.7|0
1589572800000|2020-05-15 20:00:00|23641.7|23611.7|23592.1|23562.1|23643.2|23613.2|23589.2|23559.2|0
1589573100000|2020-05-15 20:05:00|23592.8|23562.8|23586.4|23556.4|23602.2|23572.2|23577.7|23547.7|0
1589573400000|2020-05-15 20:10:00|23584.9|23554.9|23565.3|23535.3|23592.7|23562.7|23560.1|23530.1|0
1589573700000|2020-05-15 20:15:00|23565.5|23535.5|23576.9|23546.9|23576.9|23546.9|23562.5|23532.5|0
1589574000000|2020-05-15 20:20:00|23576|23546|23569.6|23539.6|23577.7|23547.7|23568.6|23538.6|0
1589574300000|2020-05-15 20:25:00|23569.9|23539.9|23572.1|23542.1|23572.3|23542.3|23567.8|23537.8|0
1589574600000|2020-05-15 20:30:00|23569.9|23539.9|23593.3|23563.3|23603.1|23573.1|23569.9|23539.9|0
1589574900000|2020-05-15 20:35:00|23591.9|23561.9|23606.2|23576.2|23606.2|23576.2|23590.4|23560.4|0
1589575200000|2020-05-15 20:40:00|23604.8|23574.8|23592.4|23562.4|23608.3|23578.3|23583.8|23553.8|0
1589575500000|2020-05-15 20:45:00|23593.9|23563.9|23603|23573|23605.8|23575.8|23588.1|23558.1|0
1589575800000|2020-05-15 20:50:00|23600.1|23570.1|23604.9|23574.9|23607.8|23577.8|23598.6|23568.6|0
1589576100000|2020-05-15 20:55:00|23606.4|23576.4|23611.6|23581.6|23614.1|23584.1|23604|23574|0
1589752800000|2020-05-17 22:00:00|23588|23558|23570.7|23540.7|23600.7|23570.7|23565|23535|0
1589753100000|2020-05-17 22:05:00|23571.4|23541.4|23595.5|23565.5|23603.1|23573.1|23565|23535|0
1589753400000|2020-05-17 22:10:00|23594.8|23564.8|23595.5|23565.5|23602|23572|23586.8|23556.8|0
1589753700000|2020-05-17 22:15:00|23594|23564|23591.3|23561.3|23595.6|23565.6|23579.7|23549.7|0
1589754000000|2020-05-17 22:20:00|23590.5|23560.5|23610.7|23580.7|23610.7|23580.7|23589.8|23559.8|0
1589754300000|2020-05-17 22:25:00|23612.1|23582.1|23612.1|23582.1|23619.3|23589.3|23605.2|23575.2|0
1589754600000|2020-05-17 22:30:00|23613.5|23583.5|23599.1|23569.1|23614.9|23584.9|23591.9|23561.9|0
1589754900000|2020-05-17 22:35:00|23600.6|23570.6|23611.6|23581.6|23615.3|23585.3|23599.1|23569.1|0
1589755200000|2020-05-17 22:40:00|23610.9|23580.9|23625.3|23595.3|23631|23601|23610.3|23580.3|0
1589755500000|2020-05-17 22:45:00|23626.7|23596.7|23680.9|23650.9|23680.9|23650.9|23626.7|23596.7|0
1589755800000|2020-05-17 22:50:00|23680.2|23650.2|23673|23643|23710.7|23680.7|23670|23640|0
1589756100000|2020-05-17 22:55:00|23673.7|23643.7|23672.3|23642.3|23692.4|23662.4|23666.8|23636.8|0
1589756400000|2020-05-17 23:00:00|23673.7|23643.7|23691.7|23661.7|23699|23669|23668|23638|0
1589756700000|2020-05-17 23:05:00|23697.7|23667.7|23691.4|23661.4|23699.4|23669.4|23679.5|23649.5|0
1589757000000|2020-05-17 23:10:00|23692.8|23662.8|23684.5|23654.5|23692.8|23662.8|23680.4|23650.4|0
1589757300000|2020-05-17 23:15:00|23682.4|23652.4|23714.2|23684.2|23715.8|23685.8|23677.3|23647.3|0
1589757600000|2020-05-17 23:20:00|23712.8|23682.8|23732.2|23702.2|23737.9|23707.9|23710.3|23680.3|0
1589757900000|2020-05-17 23:25:00|23733.6|23703.6|23720.6|23690.6|23735.1|23705.1|23719.4|23689.4|0
1589758200000|2020-05-17 23:30:00|23722|23692|23706.2|23676.2|23722|23692|23698.3|23668.3|0
1589758500000|2020-05-17 23:35:00|23707.7|23677.7|23694.4|23664.4|23707.7|23677.7|23693.6|23663.6|0
1589758800000|2020-05-17 23:40:00|23695.8|23665.8|23698.8|23668.8|23707.2|23677.2|23694.9|23664.9|0
1589759100000|2020-05-17 23:45:00|23697.4|23667.4|23703.3|23673.3|23713.7|23683.7|23692.3|23662.3|0
1589759400000|2020-05-17 23:50:00|23704.7|23674.7|23717.2|23687.2|23721.5|23691.5|23704.7|23674.7|0
1589759700000|2020-05-17 23:55:00|23717.9|23687.9|23706|23676|23720|23690|23706|23676|0
1589760000000|2020-05-18 00:00:00|23707.4|23677.4|23691.1|23661.1|23712.1|23682.1|23687|23657|0
1589760300000|2020-05-18 00:05:00|23689.7|23659.7|23698.2|23668.2|23703.6|23673.6|23686.8|23656.8|0
1589760600000|2020-05-18 00:10:00|23696.1|23666.1|23693.3|23663.3|23702.6|23672.6|23685|23655|0
1589760900000|2020-05-18 00:15:00|23691.9|23661.9|23746|23716|23747.4|23717.4|23691.9|23661.9|0
1589761200000|2020-05-18 00:20:00|23745.2|23715.2|23749.4|23719.4|23753.7|23723.7|23740.3|23710.3|0
1589761500000|2020-05-18 00:25:00|23749.1|23719.1|23754.5|23724.5|23767.9|23737.9|23743.7|23713.7|0
1589761800000|2020-05-18 00:30:00|23753.8|23723.8|23756.4|23726.4|23762.6|23732.6|23743.8|23713.8|0
1589762100000|2020-05-18 00:35:00|23757.1|23727.1|23742.1|23712.1|23759.2|23729.2|23741.3|23711.3|0
1589762400000|2020-05-18 00:40:00|23741.3|23711.3|23743.4|23713.4|23749.5|23719.5|23740.6|23710.6|0
1589762700000|2020-05-18 00:45:00|23743|23713|23740.9|23710.9|23745.2|23715.2|23738.1|23708.1|0
1589763000000|2020-05-18 00:50:00|23740.5|23710.5|23723|23693|23745.8|23715.8|23720.9|23690.9|0
1589763300000|2020-05-18 00:55:00|23722.7|23692.7|23706.3|23676.3|23733.7|23703.7|23705.9|23675.9|0
1589763600000|2020-05-18 01:00:00|23706.6|23676.6|23699.4|23669.4|23713.7|23683.7|23688|23658|0
1589763900000|2020-05-18 01:05:00|23700.2|23670.2|23694.1|23664.1|23703|23673|23693.7|23663.7|0
1589764200000|2020-05-18 01:10:00|23693.7|23663.7|23710.5|23680.5|23712.3|23682.3|23693.7|23663.7|0
1589764500000|2020-05-18 01:15:00|23709.8|23679.8|23734.8|23729.8|23765.8|23760.8|23685.3|23679.8|2607
1589764800000|2020-05-18 01:20:00|23735.3|23730.3|23735.3|23730.3|23747.3|23742.3|23713.3|23708.3|1191
1589765100000|2020-05-18 01:25:00|23734.8|23729.8|23750.3|23745.3|23776.8|23771.8|23732.3|23727.3|1203
1589765400000|2020-05-18 01:30:00|23746.3|23741.3|23729.3|23724.3|23787.8|23782.8|23707.3|23702.3|4711
1589765700000|2020-05-18 01:35:00|23728.3|23723.3|23822.3|23817.3|23823.3|23818.3|23690.3|23685.3|4176
1589766000000|2020-05-18 01:40:00|23824.3|23819.3|23848.3|23843.3|23880.8|23875.8|23816.3|23811.3|4309
1589766300000|2020-05-18 01:45:00|23850.3|23845.3|23852.8|23847.8|23898.3|23893.3|23847.8|23842.8|3039
1589766600000|2020-05-18 01:50:00|23852.3|23847.3|23835.3|23830.3|23860.3|23855.3|23805.3|23800.3|2611
1589766900000|2020-05-18 01:55:00|23836.3|23831.3|23818.3|23813.3|23873.3|23868.3|23818.3|23813.3|2022
1589767200000|2020-05-18 02:00:00|23818.8|23813.8|23819.8|23814.8|23846.3|23841.3|23793.3|23788.3|2272
1589767500000|2020-05-18 02:05:00|23820.3|23815.3|23835.8|23830.8|23856.8|23851.8|23818.3|23813.3|1756
1589767800000|2020-05-18 02:10:00|23837.3|23832.3|23901.3|23896.3|23914.3|23909.3|23837.3|23832.3|2834
1589768100000|2020-05-18 02:15:00|23901.8|23896.8|23912.8|23907.8|23943.3|23938.3|23901.8|23896.8|2561
1589768400000|2020-05-18 02:20:00|23913.3|23908.3|23896.8|23891.8|23923.3|23918.3|23889.3|23884.3|1603
1589768700000|2020-05-18 02:25:00|23895.8|23890.8|23945.8|23940.8|23957.8|23952.8|23895.8|23890.8|1942
1589769000000|2020-05-18 02:30:00|23946.3|23941.3|23936.3|23931.3|23963.3|23958.3|23933.3|23928.3|2095
1589769300000|2020-05-18 02:35:00|23936.8|23931.8|23874.3|23869.3|23937.8|23932.8|23872.3|23867.3|1809
1589769600000|2020-05-18 02:40:00|23875.3|23870.3|23888.3|23883.3|23896.3|23891.3|23860.3|23855.3|1625
1589769900000|2020-05-18 02:45:00|23888.8|23883.8|23857.8|23852.8|23895.3|23890.3|23853.8|23848.8|1263
1589770200000|2020-05-18 02:50:00|23858.3|23853.3|23886.8|23881.8|23895.3|23890.3|23855.8|23850.8|976
1589770500000|2020-05-18 02:55:00|23885.8|23880.8|23890.3|23885.3|23898.3|23893.3|23869.8|23864.8|975
1589770800000|2020-05-18 03:00:00|23890.8|23885.8|23888.3|23883.3|23903.3|23898.3|23874.3|23869.3|1111
1589771100000|2020-05-18 03:05:00|23887.8|23882.8|23873.3|23868.3|23906.8|23901.8|23868.8|23863.8|989
1589771400000|2020-05-18 03:10:00|23871.8|23866.8|23890.8|23885.8|23895.8|23890.8|23865.8|23860.8|665
1589771700000|2020-05-18 03:15:00|23890.3|23885.3|23900.8|23895.8|23911.3|23906.3|23882.3|23877.3|959
1589772000000|2020-05-18 03:20:00|23901.3|23896.3|23921.8|23916.8|23939.8|23934.8|23900.3|23895.3|1359
1589772300000|2020-05-18 03:25:00|23921.3|23916.3|23914.8|23909.8|23931.3|23926.3|23905.8|23900.8|804
1589772600000|2020-05-18 03:30:00|23914.3|23909.3|23923.3|23918.3|23933.3|23928.3|23909.3|23904.3|762
1589772900000|2020-05-18 03:35:00|23922.8|23917.8|23930.3|23925.3|23934.3|23929.3|23915.3|23910.3|410
1589773200000|2020-05-18 03:40:00|23930.8|23925.8|23923.3|23918.3|23935.8|23930.8|23921.8|23916.8|376
1589773500000|2020-05-18 03:45:00|23923.8|23918.8|23905.3|23900.3|23926.8|23921.8|23899.3|23894.3|727
1589773800000|2020-05-18 03:50:00|23903.8|23898.8|23905.3|23900.3|23907.8|23902.8|23890.3|23885.3|553
1589774100000|2020-05-18 03:55:00|23905.8|23900.8|23905.3|23900.3|23909.8|23904.8|23896.3|23891.3|373
1589774400000|2020-05-18 04:00:00|23917.8|23887.8|23919.6|23889.6|23920.3|23890.3|23912.5|23882.5|2
1589774700000|2020-05-18 04:05:00|23918.9|23888.9|23911.9|23881.9|23919.6|23889.6|23907|23877|0
1589775000000|2020-05-18 04:10:00|23912.2|23882.2|23904.9|23874.9|23913.7|23883.7|23904.9|23874.9|0
1589775300000|2020-05-18 04:15:00|23904.2|23874.2|23913.7|23883.7|23915.2|23885.2|23900.8|23870.8|0
1589775600000|2020-05-18 04:20:00|23914.1|23884.1|23918.5|23888.5|23919.5|23889.5|23914.1|23884.1|0
1589775900000|2020-05-18 04:25:00|23919.2|23889.2|23915.2|23885.2|23919.2|23889.2|23910.9|23880.9|0
1589776200000|2020-05-18 04:30:00|23914.5|23884.5|23915|23885|23923.6|23893.6|23912.9|23882.9|0
1589776500000|2020-05-18 04:35:00|23915.7|23885.7|23914.7|23884.7|23922.1|23892.1|23912.5|23882.5|0
1589776800000|2020-05-18 04:40:00|23915.4|23885.4|23910|23880|23917.5|23887.5|23905|23875|0
1589777100000|2020-05-18 04:45:00|23909.6|23879.6|23910.7|23880.7|23911.5|23881.5|23905.8|23875.8|0
1589777400000|2020-05-18 04:50:00|23906.5|23876.5|23905.8|23875.8|23909.3|23879.3|23905|23875|0
1589777700000|2020-05-18 04:55:00|23905|23875|23910.8|23880.8|23912.3|23882.3|23895.1|23865.1|1
1589778000000|2020-05-18 05:00:00|23903.3|23898.3|23872.3|23867.3|23903.3|23898.3|23871.3|23866.3|1324
1589778300000|2020-05-18 05:05:00|23871.3|23866.3|23877.3|23872.3|23882.3|23877.3|23859.8|23854.8|910
1589778600000|2020-05-18 05:10:00|23876.8|23871.8|23865.3|23860.3|23884.3|23879.3|23849.3|23844.3|1015
1589778900000|2020-05-18 05:15:00|23864.8|23859.8|23850.8|23845.8|23869.8|23864.8|23842.8|23837.8|1100
1589779200000|2020-05-18 05:20:00|23851.3|23846.3|23853.8|23848.8|23858.8|23853.8|23839.8|23834.8|751
1589779500000|2020-05-18 05:25:00|23853.3|23848.3|23842.8|23837.8|23860.8|23855.8|23828.8|23823.8|946
1589779800000|2020-05-18 05:30:00|23843.3|23838.3|23850.3|23845.3|23853.8|23848.8|23838.3|23833.3|729
1589780100000|2020-05-18 05:35:00|23849.8|23844.8|23874.3|23869.3|23877.8|23872.8|23842.3|23837.3|1202
1589780400000|2020-05-18 05:40:00|23874.8|23869.8|23885.3|23880.3|23887.8|23882.8|23869.3|23864.3|739
1589780700000|2020-05-18 05:45:00|23885.8|23880.8|23885.8|23880.8|23912.3|23907.3|23883.3|23878.3|1502
1589781000000|2020-05-18 05:50:00|23885.3|23880.3|23895.8|23890.8|23898.8|23893.8|23873.8|23868.8|819
1589781300000|2020-05-18 05:55:00|23895.3|23890.3|23874.8|23869.8|23903.8|23898.8|23874.3|23869.3|716
1589781600000|2020-05-18 06:00:00|23875.3|23870.3|23892.3|23887.3|23894.8|23889.8|23870.3|23865.3|626
1589781900000|2020-05-18 06:05:00|23892.8|23887.8|23876.3|23871.3|23896.8|23891.8|23871.3|23866.3|678
1589782200000|2020-05-18 06:10:00|23876.8|23871.8|23865.3|23860.3|23878.8|23873.8|23860.8|23855.8|749
1589782500000|2020-05-18 06:15:00|23863.3|23858.3|23866.3|23861.3|23869.8|23864.8|23854.8|23849.8|580
1589782800000|2020-05-18 06:20:00|23865.8|23860.8|23885.3|23880.3|23886.3|23881.3|23859.3|23854.3|719
1589783100000|2020-05-18 06:25:00|23885.8|23880.8|23892.3|23887.3|23892.3|23887.3|23884.3|23879.3|369
1589783400000|2020-05-18 06:30:00|23892.8|23887.8|23898.8|23893.8|23921.8|23916.8|23892.8|23887.8|1198
1589783700000|2020-05-18 06:35:00|23899.3|23894.3|23884.3|23879.3|23900.8|23895.8|23884.3|23879.3|732
1589784000000|2020-05-18 06:40:00|23883.8|23878.8|23861.8|23856.8|23886.8|23881.8|23856.3|23851.3|1048
1589784300000|2020-05-18 06:45:00|23862.3|23857.3|23855.3|23850.3|23863.8|23858.8|23849.3|23844.3|721
1589784600000|2020-05-18 06:50:00|23854.8|23849.8|23861.3|23856.3|23867.8|23862.8|23851.8|23846.8|558
1589784900000|2020-05-18 06:55:00|23860.8|23855.8|23872.8|23867.8|23874.8|23869.8|23857.8|23852.8|457
1589785200000|2020-05-18 07:00:00|23872.3|23867.3|23891.3|23886.3|23892.8|23887.8|23864.3|23859.3|1803
1589785500000|2020-05-18 07:05:00|23891.8|23886.8|23902.8|23897.8|23906.8|23901.8|23888.8|23883.8|924
1589785800000|2020-05-18 07:10:00|23902.3|23897.3|23912.3|23907.3|23912.3|23907.3|23898.8|23893.8|655
1589786100000|2020-05-18 07:15:00|23912.8|23907.8|23910.8|23905.8|23926.8|23921.8|23908.8|23903.8|889
1589786400000|2020-05-18 07:20:00|23911.3|23906.3|23921.3|23916.3|23922.3|23917.3|23906.3|23901.3|574
1589786700000|2020-05-18 07:25:00|23921.8|23916.8|23908.8|23903.8|23930.8|23925.8|23905.8|23900.8|587
1589787000000|2020-05-18 07:30:00|23909.3|23904.3|23922.3|23917.3|23925.3|23920.3|23907.8|23902.8|504
1589787300000|2020-05-18 07:35:00|23922.8|23917.8|23913.3|23908.3|23927.3|23922.3|23903.3|23898.3|578
1589787600000|2020-05-18 07:40:00|23913.8|23908.8|23934.3|23929.3|23938.3|23933.3|23912.8|23907.8|523
1589787900000|2020-05-18 07:45:00|23934.8|23929.8|23918.8|23913.8|23939.3|23934.3|23918.3|23913.3|768
1589788200000|2020-05-18 07:50:00|23920.8|23915.8|23920.3|23915.3|23921.8|23916.8|23913.3|23908.3|549
1589788500000|2020-05-18 07:55:00|23919.8|23914.8|23962.3|23957.3|23962.3|23957.3|23919.3|23914.3|1366
1589788800000|2020-05-18 08:00:00|23931.1|23926.1|23934.1|23929.1|23981.6|23976.6|23929.1|23924.1|2280
1589789100000|2020-05-18 08:05:00|23936.1|23931.1|23928.6|23923.6|23945.6|23940.6|23918.1|23913.1|1784
1589789400000|2020-05-18 08:10:00|23931.6|23926.6|23925.6|23920.6|23946.6|23941.6|23923.1|23918.1|1200
1589789700000|2020-05-18 08:15:00|23933.1|23928.1|23941.1|23936.1|23953.1|23948.1|23933.1|23928.1|605
1589790000000|2020-05-18 08:20:00|23941.6|23936.6|23944.1|23939.1|23958.6|23953.6|23938.6|23933.6|423
1589790300000|2020-05-18 08:25:00|23945.1|23940.1|23970.1|23965.1|23981.6|23976.6|23940.6|23935.6|956
1589790600000|2020-05-18 08:30:00|23978.9|23948.9|23985.7|23955.7|24002.9|23972.9|23978|23948|0
1589790900000|2020-05-18 08:35:00|23987.2|23957.2|24006.4|23976.4|24027.1|23997.1|23984.5|23954.5|0
1589791200000|2020-05-18 08:40:00|24010.6|23980.6|23992.7|23962.7|24023.8|23993.8|23992|23962|0
1589791500000|2020-05-18 08:45:00|23993.4|23963.4|23984.5|23954.5|24002.2|23972.2|23983.7|23953.7|0
1589791800000|2020-05-18 08:50:00|23983.5|23953.5|23979.1|23949.1|23994.7|23964.7|23974.3|23944.3|0
1589792100000|2020-05-18 08:55:00|23978.3|23948.3|23971.7|23941.7|23979.8|23949.8|23960.3|23930.3|0
1589792400000|2020-05-18 09:00:00|23975.9|23945.9|23955.7|23925.7|23983.7|23953.7|23948.8|23918.8|0
1589792700000|2020-05-18 09:05:00|23956.1|23926.1|23965.5|23935.5|23972.8|23942.8|23948.1|23918.1|0
1589793000000|2020-05-18 09:10:00|23965.1|23935.1|23975.2|23945.2|23982.9|23952.9|23959.1|23929.1|0
1589793300000|2020-05-18 09:15:00|23975.5|23945.5|23945.1|23937.1|23975.5|23964.1|23940.1|23932.1|599
1589793600000|2020-05-18 09:20:00|23945.6|23937.6|23944.1|23936.1|23953.6|23945.6|23936.1|23928.1|171
1589793900000|2020-05-18 09:25:00|23944.6|23936.6|23899.6|23891.6|23946.1|23938.1|23899.1|23891.1|258
1589794200000|2020-05-18 09:30:00|23900.1|23892.1|23904.6|23896.6|23915.6|23907.6|23899.1|23891.1|193
1589794500000|2020-05-18 09:35:00|23904.1|23896.1|23901.1|23893.1|23907.6|23899.6|23892.1|23884.1|244
1589794800000|2020-05-18 09:40:00|23902.1|23894.1|23902.6|23894.6|23906.1|23898.1|23894.1|23886.1|124
1589795100000|2020-05-18 09:45:00|23903.1|23895.1|23911.1|23903.1|23912.1|23904.1|23895.6|23887.6|121
1589795400000|2020-05-18 09:50:00|23911.6|23903.6|23910.6|23902.6|23915.6|23907.6|23904.1|23896.1|73
1589795700000|2020-05-18 09:55:00|23911.1|23903.1|23897.1|23889.1|23915.6|23907.6|23896.1|23888.1|128
1589796000000|2020-05-18 10:00:00|23897.6|23889.6|23903.6|23895.6|23909.6|23901.6|23897.1|23889.1|77
1589796300000|2020-05-18 10:05:00|23904.1|23896.1|23913.6|23905.6|23916.1|23908.1|23903.6|23895.6|73
1589796600000|2020-05-18 10:10:00|23914.1|23906.1|23917.6|23909.6|23917.6|23909.6|23910.1|23902.1|55
1589796900000|2020-05-18 10:15:00|23917.1|23909.1|23906.6|23898.6|23925.6|23917.6|23905.6|23897.6|110
1589797200000|2020-05-18 10:20:00|23906.1|23898.1|23905.6|23897.6|23911.6|23903.6|23899.6|23891.6|78
1589797500000|2020-05-18 10:25:00|23905.1|23897.1|23911.1|23903.1|23912.6|23904.6|23903.6|23895.6|48
1589797800000|2020-05-18 10:30:00|23910.6|23902.6|23908.6|23900.6|23911.6|23903.6|23899.6|23891.6|92
1589798100000|2020-05-18 10:35:00|23909.1|23901.1|23915.6|23907.6|23917.6|23909.6|23906.6|23898.6|54
1589798400000|2020-05-18 10:40:00|23916.1|23908.1|23920.1|23912.1|23928.1|23920.1|23915.6|23907.6|143
1589798700000|2020-05-18 10:45:00|23919.6|23911.6|23923.1|23915.1|23927.6|23919.6|23915.1|23907.1|58
1589799000000|2020-05-18 10:50:00|23923.6|23915.6|23926.6|23918.6|23929.6|23921.6|23919.6|23911.6|54
1589799300000|2020-05-18 10:55:00|23927.1|23919.1|23942.6|23934.6|23943.1|23935.1|23926.6|23918.6|136
1589799600000|2020-05-18 11:00:00|23943.1|23935.1|23939.6|23931.6|23944.6|23936.6|23936.1|23928.1|82
1589799900000|2020-05-18 11:05:00|23940.1|23932.1|23939.1|23931.1|23945.1|23937.1|23932.6|23924.6|54
1589800200000|2020-05-18 11:10:00|23939.6|23931.6|23942.6|23934.6|23948.6|23940.6|23934.6|23926.6|100
1589800500000|2020-05-18 11:15:00|23942.1|23934.1|23960.6|23952.6|23965.6|23957.6|23942.1|23934.1|154
1589800800000|2020-05-18 11:20:00|23960.1|23952.1|23959.1|23951.1|23963.1|23955.1|23953.6|23945.6|39
1589801100000|2020-05-18 11:25:00|23959.6|23951.6|23956.1|23948.1|23961.1|23953.1|23953.1|23945.1|57
1589801400000|2020-05-18 11:30:00|23956.6|23948.6|23934.6|23926.6|23968.6|23960.6|23934.1|23926.1|245
1589801700000|2020-05-18 11:35:00|23935.1|23927.1|23950.6|23942.6|23950.6|23942.6|23934.6|23926.6|86
1589802000000|2020-05-18 11:40:00|23950.1|23942.1|23995.1|23987.1|24002.1|23994.1|23948.6|23940.6|376
1589802300000|2020-05-18 11:45:00|23994.1|23986.1|24024.1|24016.1|24026.6|24018.6|23993.6|23985.6|454
1589802600000|2020-05-18 11:50:00|24023.6|24015.6|24022.1|24014.1|24029.1|24021.1|24018.6|24010.6|207
1589802900000|2020-05-18 11:55:00|24021.1|24013.1|24039.6|24031.6|24042.6|24034.6|24015.1|24007.1|362
1589803200000|2020-05-18 12:00:00|24039.1|24031.1|24053.1|24045.1|24071.6|24063.6|24039.1|24031.1|645
1589803500000|2020-05-18 12:05:00|24053.6|24045.6|24052.6|24044.6|24062.6|24054.6|24049.1|24041.1|176
1589803800000|2020-05-18 12:10:00|24052.1|24044.1|24070.6|24062.6|24071.1|24063.1|24045.1|24037.1|252
1589804100000|2020-05-18 12:15:00|24072.6|24064.6|24082.6|24074.6|24085.1|24077.1|24056.1|24048.1|372
1589804400000|2020-05-18 12:20:00|24083.1|24075.1|24075.6|24067.6|24083.6|24075.6|24068.6|24060.6|181
1589804700000|2020-05-18 12:25:00|24076.1|24068.1|24120.6|24112.6|24120.6|24112.6|24074.1|24066.1|428
1589805000000|2020-05-18 12:30:00|24121.1|24113.1|24139.1|24131.1|24141.6|24133.6|24115.1|24107.1|490
1589805300000|2020-05-18 12:35:00|24138.6|24130.6|24143.1|24135.1|24173.1|24165.1|24138.6|24130.6|501
1589805600000|2020-05-18 12:40:00|24143.6|24135.6|24144.6|24136.6|24149.6|24141.6|24135.1|24127.1|232
1589805900000|2020-05-18 12:45:00|24144.1|24136.1|24133.1|24125.1|24151.6|24143.6|24130.6|24122.6|289
1589806200000|2020-05-18 12:50:00|24132.6|24124.6|24141.1|24133.1|24142.1|24134.1|24125.1|24117.1|243
1589806500000|2020-05-18 12:55:00|24140.1|24132.1|24160.1|24152.1|24162.1|24154.1|24129.6|24121.6|236
1589806800000|2020-05-18 13:00:00|24159.6|24151.6|24159.6|24151.6|24163.1|24155.1|24148.1|24140.1|240
1589807100000|2020-05-18 13:05:00|24160.1|24152.1|24163.1|24155.1|24165.6|24157.6|24155.1|24147.1|268
1589807400000|2020-05-18 13:10:00|24162.6|24154.6|24164.6|24156.6|24185.1|24177.1|24158.6|24150.6|399
1589807700000|2020-05-18 13:15:00|24163.1|24155.1|24159.6|24151.6|24166.6|24158.6|24158.1|24150.1|159
1589808000000|2020-05-18 13:20:00|24159.1|24151.1|24153.1|24145.1|24165.1|24157.1|24137.6|24129.6|198
1589808300000|2020-05-18 13:25:00|24153.6|24145.6|24160.1|24152.1|24160.1|24152.1|24143.6|24135.6|200
1589808600000|2020-05-18 13:30:00|24160.6|24152.6|24177.1|24169.1|24209.1|24201.1|24145.1|24137.1|972
1589808900000|2020-05-18 13:35:00|24177.6|24169.6|24211.1|24203.1|24229.6|24221.6|24170.6|24162.6|812
1589809200000|2020-05-18 13:40:00|24210.6|24202.6|24201.1|24193.1|24239.6|24231.6|24198.1|24190.1|597
1589809500000|2020-05-18 13:45:00|24201.6|24193.6|24210.1|24202.1|24232.1|24224.1|24201.6|24193.6|334
1589809800000|2020-05-18 13:50:00|24209.1|24201.1|24185.6|24177.6|24215.1|24207.1|24185.1|24177.1|387
1589810100000|2020-05-18 13:55:00|24183.1|24175.1|24189.6|24181.6|24198.6|24190.6|24176.6|24168.6|271
1589810400000|2020-05-18 14:00:00|24191.1|24183.1|24180.1|24172.1|24199.6|24191.6|24166.6|24158.6|384
1589810700000|2020-05-18 14:05:00|24179.6|24171.6|24185.6|24177.6|24188.1|24180.1|24167.1|24159.1|249
1589811000000|2020-05-18 14:10:00|24186.1|24178.1|24175.6|24167.6|24187.6|24179.6|24164.6|24156.6|264
1589811300000|2020-05-18 14:15:00|24175.1|24167.1|24202.1|24194.1|24208.6|24200.6|24169.1|24161.1|350
1589811600000|2020-05-18 14:20:00|24201.6|24193.6|24209.1|24201.1|24211.1|24203.1|24193.6|24185.6|265
1589811900000|2020-05-18 14:25:00|24209.6|24201.6|24208.1|24200.1|24218.1|24210.1|24207.1|24199.1|305
1589812200000|2020-05-18 14:30:00|24208.6|24200.6|24240.1|24232.1|24241.1|24233.1|24208.6|24200.6|352
1589812500000|2020-05-18 14:35:00|24240.6|24232.6|24252.6|24244.6|24253.1|24245.1|24228.6|24220.6|302
1589812800000|2020-05-18 14:40:00|24253.1|24245.1|24266.6|24258.6|24268.1|24260.1|24244.6|24236.6|315
1589813100000|2020-05-18 14:45:00|24266.1|24258.1|24285.1|24277.1|24287.6|24279.6|24261.6|24253.6|227
1589813400000|2020-05-18 14:50:00|24283.6|24275.6|24286.1|24278.1|24304.1|24296.1|24283.6|24275.6|404
1589813700000|2020-05-18 14:55:00|24285.6|24277.6|24289.6|24281.6|24297.6|24289.6|24280.6|24272.6|243
1589814000000|2020-05-18 15:00:00|24289.1|24281.1|24308.6|24300.6|24313.1|24305.1|24284.6|24276.6|339
1589814300000|2020-05-18 15:05:00|24309.1|24301.1|24332.6|24324.6|24334.1|24326.1|24308.1|24300.1|389
1589814600000|2020-05-18 15:10:00|24333.1|24325.1|24360.1|24352.1|24363.6|24355.6|24320.1|24312.1|515
1589814900000|2020-05-18 15:15:00|24359.6|24351.6|24382.6|24374.6|24383.6|24375.6|24349.6|24341.6|430
1589815200000|2020-05-18 15:20:00|24385.6|24377.6|24434.6|24426.6|24435.6|24427.6|24383.1|24375.1|669
1589815500000|2020-05-18 15:25:00|24435.1|24427.1|24415.6|24407.6|24440.6|24432.6|24406.1|24398.1|592
1589815800000|2020-05-18 15:30:00|24416.1|24408.1|24417.6|24409.6|24428.6|24420.6|24410.6|24402.6|352
1589816100000|2020-05-18 15:35:00|24417.1|24409.1|24386.1|24378.1|24419.1|24411.1|24384.6|24376.6|390
1589816400000|2020-05-18 15:40:00|24385.6|24377.6|24402.1|24394.1|24422.6|24414.6|24385.6|24377.6|372
1589816700000|2020-05-18 15:45:00|24401.6|24393.6|24392.6|24384.6|24407.6|24399.6|24390.6|24382.6|204
1589817000000|2020-05-18 15:50:00|24395.1|24387.1|24389.1|24381.1|24399.6|24391.6|24374.6|24366.6|307
1589817300000|2020-05-18 15:55:00|24388.6|24380.6|24384.1|24376.1|24391.6|24383.6|24383.1|24375.1|93
1589817600000|2020-05-18 16:00:00|24384.6|24376.6|24383.1|24375.1|24401.1|24393.1|24376.1|24368.1|239
1589817900000|2020-05-18 16:05:00|24382.6|24374.6|24385.1|24377.1|24397.1|24389.1|24379.6|24371.6|92
1589818200000|2020-05-18 16:10:00|24383.6|24375.6|24368.1|24360.1|24387.6|24379.6|24365.6|24357.6|204
1589818500000|2020-05-18 16:15:00|24367.6|24359.6|24366.6|24358.6|24387.6|24379.6|24364.1|24356.1|140
1589818800000|2020-05-18 16:20:00|24367.1|24359.1|24377.6|24369.6|24379.6|24371.6|24367.1|24359.1|76
1589819100000|2020-05-18 16:25:00|24380.1|24372.1|24387.6|24379.6|24390.1|24382.1|24375.6|24367.6|110
1589819400000|2020-05-18 16:30:00|24388.1|24380.1|24384.6|24376.6|24395.1|24387.1|24384.1|24376.1|99
1589819700000|2020-05-18 16:35:00|24385.1|24377.1|24397.6|24389.6|24398.1|24390.1|24384.6|24376.6|120
1589820000000|2020-05-18 16:40:00|24398.6|24390.6|24377.6|24369.6|24400.1|24392.1|24369.1|24361.1|172
1589820300000|2020-05-18 16:45:00|24377.1|24369.1|24369.6|24361.6|24378.1|24370.1|24363.6|24355.6|151
1589820600000|2020-05-18 16:50:00|24370.1|24362.1|24375.6|24367.6|24384.1|24376.1|24368.6|24360.6|90
1589820900000|2020-05-18 16:55:00|24375.1|24367.1|24371.6|24363.6|24384.1|24376.1|24367.6|24359.6|139
1589821200000|2020-05-18 17:00:00|24372.1|24364.1|24395.6|24387.6|24398.1|24390.1|24369.6|24361.6|125
1589821500000|2020-05-18 17:05:00|24396.1|24388.1|24407.6|24399.6|24412.6|24404.6|24395.1|24387.1|118
1589821800000|2020-05-18 17:10:00|24407.1|24399.1|24415.6|24407.6|24416.6|24408.6|24399.6|24391.6|123
1589822100000|2020-05-18 17:15:00|24416.1|24408.1|24422.1|24414.1|24423.1|24415.1|24409.6|24401.6|80
1589822400000|2020-05-18 17:20:00|24423.1|24415.1|24430.1|24422.1|24430.6|24422.6|24419.6|24411.6|100
1589822700000|2020-05-18 17:25:00|24430.6|24422.6|24428.6|24420.6|24432.6|24424.6|24404.6|24396.6|122
1589823000000|2020-05-18 17:30:00|24428.1|24420.1|24402.1|24394.1|24431.1|24423.1|24401.1|24393.1|118
1589823300000|2020-05-18 17:35:00|24401.1|24393.1|24406.1|24398.1|24410.6|24402.6|24401.1|24393.1|75
1589823600000|2020-05-18 17:40:00|24406.6|24398.6|24402.6|24394.6|24413.1|24405.1|24399.6|24391.6|47
1589823900000|2020-05-18 17:45:00|24403.1|24395.1|24411.6|24403.6|24419.6|24411.6|24400.1|24392.1|65
1589824200000|2020-05-18 17:50:00|24412.1|24404.1|24415.6|24407.6|24418.1|24410.1|24402.6|24394.6|54
1589824500000|2020-05-18 17:55:00|24416.1|24408.1|24416.6|24408.6|24419.1|24411.1|24407.1|24399.1|42
1589824800000|2020-05-18 18:00:00|24417.1|24409.1|24427.6|24419.6|24430.6|24422.6|24409.6|24401.6|68
1589825100000|2020-05-18 18:05:00|24428.1|24420.1|24416.6|24408.6|24430.6|24422.6|24416.1|24408.1|50
1589825400000|2020-05-18 18:10:00|24416.1|24408.1|24419.1|24411.1|24424.1|24416.1|24410.6|24402.6|52
1589825700000|2020-05-18 18:15:00|24419.6|24411.6|24417.1|24409.1|24423.1|24415.1|24413.1|24405.1|45
1589826000000|2020-05-18 18:20:00|24417.6|24409.6|24406.6|24398.6|24423.1|24415.1|24406.1|24398.1|63
1589826300000|2020-05-18 18:25:00|24407.1|24399.1|24408.1|24400.1|24412.1|24404.1|24401.1|24393.1|68
1589826600000|2020-05-18 18:30:00|24408.6|24400.6|24434.6|24426.6|24434.6|24426.6|24407.1|24399.1|82
1589826900000|2020-05-18 18:35:00|24435.1|24427.1|24434.1|24426.1|24438.1|24430.1|24428.1|24420.1|84
1589827200000|2020-05-18 18:40:00|24434.6|24426.6|24442.1|24434.1|24445.6|24437.6|24424.1|24416.1|88
1589827500000|2020-05-18 18:45:00|24439.6|24431.6|24423.1|24415.1|24439.6|24431.6|24422.1|24414.1|166
1589827800000|2020-05-18 18:50:00|24423.6|24415.6|24406.6|24398.6|24430.6|24422.6|24397.1|24389.1|191
1589828100000|2020-05-18 18:55:00|24406.1|24398.1|24429.8|24399.8|24431.6|24422.1|24405.1|24397.1|225
1589828400000|2020-05-18 19:00:00|24429.5|24399.5|24443.5|24413.5|24446.5|24416.5|24427.6|24397.6|0
1589828700000|2020-05-18 19:05:00|24443.2|24413.2|24440.9|24410.9|24443.4|24413.4|24432.7|24402.7|0
1589829000000|2020-05-18 19:10:00|24442.7|24412.7|24441.6|24411.6|24444.6|24414.6|24426.1|24396.1|0
1589829300000|2020-05-18 19:15:00|24441.9|24411.9|24447.7|24417.7|24447.7|24417.7|24426.7|24396.7|0
1589829600000|2020-05-18 19:20:00|24447.4|24417.4|24441.3|24411.3|24448.4|24418.4|24436.3|24406.3|0
1589829900000|2020-05-18 19:25:00|24442.2|24412.2|24454.8|24424.8|24462.5|24432.5|24440.2|24410.2|0
1589830200000|2020-05-18 19:30:00|24455.1|24425.1|24482.3|24452.3|24486.1|24456.1|24454.5|24424.5|0
1589830500000|2020-05-18 19:35:00|24482.1|24452.1|24481.4|24451.4|24489|24459|24471.2|24441.2|0
1589830800000|2020-05-18 19:40:00|24481.7|24451.7|24478.4|24448.4|24482|24452|24473.4|24443.4|0
1589831100000|2020-05-18 19:45:00|24478.7|24448.7|24483.1|24453.1|24494.9|24464.9|24467.5|24437.5|0
1589831400000|2020-05-18 19:50:00|24485|24455|24465.2|24435.2|24491.7|24461.7|24454.4|24424.4|0
1589831700000|2020-05-18 19:55:00|24465.5|24435.5|24419.4|24389.4|24472.4|24442.4|24410.4|24380.4|0
1589832000000|2020-05-18 20:00:00|24420.8|24390.8|24412.7|24382.7|24435.3|24405.3|24399.1|24369.1|0
1589832300000|2020-05-18 20:05:00|24411.9|24381.9|24434.4|24404.4|24437.3|24407.3|24411.2|24381.2|0
1589832600000|2020-05-18 20:10:00|24432.9|24402.9|24425.8|24395.8|24439.7|24409.7|24423.8|24393.8|0
1589832900000|2020-05-18 20:15:00|24426.7|24396.7|24428.1|24398.1|24428.4|24398.4|24424.6|24394.6|0
1589833200000|2020-05-18 20:20:00|24428|24398|24428|24398|24429.4|24399.4|24427.1|24397.1|0
1589833500000|2020-05-18 20:25:00|24428.1|24398.1|24427.5|24397.5|24430.3|24400.3|24426.1|24396.1|0
1589833800000|2020-05-18 20:30:00|24429|24399|24403.3|24373.3|24429|24399|24400.4|24370.4|0
1589834100000|2020-05-18 20:35:00|24404.7|24374.7|24409.7|24379.7|24416.9|24386.9|24397.2|24367.2|0
1589834400000|2020-05-18 20:40:00|24411.1|24381.1|24414|24384|24415.5|24385.5|24406.8|24376.8|0
1589834700000|2020-05-18 20:45:00|24415.5|24385.5|24412.6|24382.6|24419.8|24389.8|24409.7|24379.7|0
1589835000000|2020-05-18 20:50:00|24414|24384|24420|24390|24421.4|24391.4|24408.2|24378.2|0
1589835300000|2020-05-18 20:55:00|24421.4|24391.4|24404.6|24374.6|24425.7|24395.7|24404|24374|0
1589835600000|2020-05-18 21:00:00|24405.2|24375.2|24405.6|24375.6|24408.8|24378.8|24404.3|24374.3|0
1589835900000|2020-05-18 21:05:00|24404.7|24374.7|24404.1|24374.1|24405.8|24375.8|24402.2|24372.2|0
1589836200000|2020-05-18 21:10:00|24404.3|24374.3|24402|24372|24405.1|24375.1|24401.8|24371.8|0
1589836500000|2020-05-18 21:15:00|24401.5|24371.5|24401.8|24371.8|24402.6|24372.6|24401.1|24371.1|0
1589836800000|2020-05-18 21:20:00|24402.4|24372.4|24405.3|24375.3|24405.3|24375.3|24401.4|24371.4|0
1589837100000|2020-05-18 21:25:00|24404.7|24374.7|24405.5|24375.5|24406.6|24376.6|24403.5|24373.5|0
1589837400000|2020-05-18 21:30:00|24404.7|24374.7|24406.3|24376.3|24406.3|24376.3|24403.5|24373.5|0
1589837700000|2020-05-18 21:35:00|24407.1|24377.1|24408.3|24378.3|24410.6|24380.6|24405.9|24375.9|0
1589838000000|2020-05-18 21:40:00|24408.5|24378.5|24409.7|24379.7|24411.7|24381.7|24408.5|24378.5|0
1589838300000|2020-05-18 21:45:00|24409.5|24379.5|24408.2|24378.2|24409.7|24379.7|24406.1|24376.1|0
1589838600000|2020-05-18 21:50:00|24407.8|24377.8|24404.5|24374.5|24408.7|24378.7|24404.5|24374.5|0
1589838900000|2020-05-18 21:55:00|24403.9|24373.9|24405.2|24375.2|24405.2|24375.2|24399.5|24369.5|0
1589839200000|2020-05-18 22:00:00|24409.4|24379.4|24419.2|24389.2|24419.2|24389.2|24381.9|24351.9|0
1589839500000|2020-05-18 22:05:00|24420.6|24390.6|24419.2|24389.2|24422.1|24392.1|24411.9|24381.9|0
1589839800000|2020-05-18 22:10:00|24420.6|24390.6|24429.3|24399.3|24429.3|24399.3|24420.6|24390.6|0
1589840100000|2020-05-18 22:15:00|24430.8|24400.8|24441.5|24411.5|24441.5|24411.5|24427.9|24397.9|0
1589840400000|2020-05-18 22:20:00|24443|24413|24431|24401|24446.9|24416.9|24427.3|24397.3|0
1589840700000|2020-05-18 22:25:00|24432.4|24402.4|24423.6|24393.6|24435.3|24405.3|24414.4|24384.4|0
1589841000000|2020-05-18 22:30:00|24422.1|24392.1|24433.4|24403.4|24437.7|24407.7|24422.1|24392.1|0
1589841300000|2020-05-18 22:35:00|24434.9|24404.9|24445.3|24415.3|24452.3|24422.3|24434.9|24404.9|0
1589841600000|2020-05-18 22:40:00|24446.7|24416.7|24445.6|24415.6|24447|24417|24442.7|24412.7|0
1589841900000|2020-05-18 22:45:00|24444.1|24414.1|24457.9|24427.9|24457.9|24427.9|24444.1|24414.1|0
1589842200000|2020-05-18 22:50:00|24458.6|24428.6|24454.6|24424.6|24461.9|24431.9|24451|24421|0
1589842500000|2020-05-18 22:55:00|24453.9|24423.9|24453.4|24423.4|24458.2|24428.2|24451|24421|0
1589842800000|2020-05-18 23:00:00|24454.8|24424.8|24453.4|24423.4|24456.3|24426.3|24451.9|24421.9|0
1589843100000|2020-05-18 23:05:00|24452.6|24422.6|24447.6|24417.6|24454.8|24424.8|24447.6|24417.6|0
1589843400000|2020-05-18 23:10:00|24448.3|24418.3|24449|24419|24453.4|24423.4|24447.4|24417.4|0
1589843700000|2020-05-18 23:15:00|24448.4|24418.4|24446.6|24416.6|24454.5|24424.5|24446.6|24416.6|0
1589844000000|2020-05-18 23:20:00|24445.2|24415.2|24443.4|24413.4|24448.1|24418.1|24439.1|24409.1|0
1589844300000|2020-05-18 23:25:00|24442.7|24412.7|24440.8|24410.8|24443.4|24413.4|24433.3|24403.3|0
1589844600000|2020-05-18 23:30:00|24439.4|24409.4|24420.9|24390.9|24439.7|24409.7|24415.1|24385.1|0
1589844900000|2020-05-18 23:35:00|24420.6|24390.6|24429.3|24399.3|24436.6|24406.6|24420.6|24390.6|0
1589845200000|2020-05-18 23:40:00|24430.8|24400.8|24441.1|24411.1|24446.9|24416.9|24430.8|24400.8|0
1589845500000|2020-05-18 23:45:00|24442.5|24412.5|24433.9|24403.9|24444|24414|24423.7|24393.7|0
1589845800000|2020-05-18 23:50:00|24432.4|24402.4|24434.2|24404.2|24436.3|24406.3|24425.2|24395.2|0
1589846100000|2020-05-18 23:55:00|24435.6|24405.6|24451.9|24421.9|24456.1|24426.1|24435.6|24405.6|0
1589846400000|2020-05-19 00:00:00|24451.2|24421.2|24445.4|24415.4|24457|24427|24438.2|24408.2|0
1589846700000|2020-05-19 00:05:00|24446.9|24416.9|24453|24423|24462.4|24432.4|24445.4|24415.4|0
1589847000000|2020-05-19 00:10:00|24451.5|24421.5|24457.4|24427.4|24466.5|24436.5|24450.8|24420.8|0
1589847300000|2020-05-19 00:15:00|24458.1|24428.1|24426.4|24396.4|24458.5|24428.5|24425.3|24395.3|0
1589847600000|2020-05-19 00:20:00|24425.7|24395.7|24420.7|24390.7|24435.6|24405.6|24418.4|24388.4|0
1589847900000|2020-05-19 00:25:00|24421.4|24391.4|24423.6|24393.6|24441.9|24411.9|24421.4|24391.4|0
1589848200000|2020-05-19 00:30:00|24423.2|24393.2|24382.1|24352.1|24429.9|24399.9|24380.3|24350.3|0
1589848500000|2020-05-19 00:35:00|24380.7|24350.7|24381.6|24351.6|24391|24361|24372.8|24342.8|0
1589848800000|2020-05-19 00:40:00|24380.9|24350.9|24400.9|24370.9|24407.7|24377.7|24377.4|24347.4|0
1589849100000|2020-05-19 00:45:00|24396.7|24366.7|24399.4|24369.4|24413.6|24383.6|24394.5|24364.5|0
1589849400000|2020-05-19 00:50:00|24399|24369|24400.1|24370.1|24424.3|24394.3|24399|24369|0
1589849700000|2020-05-19 00:55:00|24399.7|24369.7|24395.9|24365.9|24407.9|24377.9|24395.9|24365.9|0
1589850000000|2020-05-19 01:00:00|24395.2|24365.2|24383.9|24353.9|24399.6|24369.6|24376.7|24346.7|0
1589850300000|2020-05-19 01:05:00|24383.2|24353.2|24401.8|24371.8|24403.9|24373.9|24383.2|24353.2|0
1589850600000|2020-05-19 01:10:00|24399.7|24369.7|24374.3|24344.3|24399.7|24369.7|24368.4|24338.4|0
1589850900000|2020-05-19 01:15:00|24366.9|24336.9|24486.4|24481.4|24504.9|24499.9|24366.9|24336.9|4808
1589851200000|2020-05-19 01:20:00|24486.9|24481.9|24522.9|24517.9|24569.4|24564.4|24486.9|24481.9|3302
1589851500000|2020-05-19 01:25:00|24522.4|24517.4|24522.9|24517.9|24544.9|24539.9|24511.4|24506.4|1768
1589851800000|2020-05-19 01:30:00|24524.4|24519.4|24505.4|24500.4|24558.4|24553.4|24488.9|24483.9|5713
1589852100000|2020-05-19 01:35:00|24503.9|24498.9|24484.4|24479.4|24531.4|24526.4|24471.4|24466.4|4344
1589852400000|2020-05-19 01:40:00|24485.4|24480.4|24495.9|24490.9|24553.9|24548.9|24485.4|24480.4|4510
1589852700000|2020-05-19 01:45:00|24494.9|24489.9|24529.9|24524.9|24592.4|24587.4|24494.9|24489.9|5682
1589853000000|2020-05-19 01:50:00|24528.9|24523.9|24557.9|24552.9|24559.9|24554.9|24506.9|24501.9|3499
1589853300000|2020-05-19 01:55:00|24558.4|24553.4|24488.9|24483.9|24573.9|24568.9|24485.9|24480.9|3209
1589853600000|2020-05-19 02:00:00|24487.9|24482.9|24435.9|24430.9|24493.9|24488.9|24420.9|24415.9|3934
1589853900000|2020-05-19 02:05:00|24433.9|24428.9|24464.9|24459.9|24472.9|24467.9|24414.9|24409.9|2519
1589854200000|2020-05-19 02:10:00|24464.4|24459.4|24442.9|24437.9|24471.9|24466.9|24431.4|24426.4|1342
1589854500000|2020-05-19 02:15:00|24443.4|24438.4|24427.9|24422.9|24464.4|24459.4|24420.4|24415.4|1582
1589854800000|2020-05-19 02:20:00|24426.9|24421.9|24448.9|24443.9|24458.4|24453.4|24407.9|24402.9|1928
1589855100000|2020-05-19 02:25:00|24449.4|24444.4|24474.4|24469.4|24489.4|24484.4|24441.4|24436.4|1655
1589855400000|2020-05-19 02:30:00|24472.9|24467.9|24455.4|24450.4|24493.9|24488.9|24440.9|24435.9|1708
1589855700000|2020-05-19 02:35:00|24456.9|24451.9|24464.4|24459.4|24470.9|24465.9|24440.9|24435.9|987
1589856000000|2020-05-19 02:40:00|24464.9|24459.9|24445.9|24440.9|24474.4|24469.4|24443.9|24438.9|1133
1589856300000|2020-05-19 02:45:00|24445.4|24440.4|24423.9|24418.9|24462.4|24457.4|24419.4|24414.4|1565
1589856600000|2020-05-19 02:50:00|24422.9|24417.9|24409.4|24404.4|24439.9|24434.9|24393.4|24388.4|1800
1589856900000|2020-05-19 02:55:00|24408.9|24403.9|24418.9|24413.9|24432.4|24427.4|24400.4|24395.4|975
1589857200000|2020-05-19 03:00:00|24417.9|24412.9|24360.9|24355.9|24419.9|24414.9|24354.4|24349.4|2444
1589857500000|2020-05-19 03:05:00|24359.4|24354.4|24363.9|24358.9|24372.9|24367.9|24338.4|24333.4|1986
1589857800000|2020-05-19 03:10:00|24363.4|24358.4|24308.9|24303.9|24363.4|24358.4|24298.4|24293.4|2184
1589858100000|2020-05-19 03:15:00|24309.9|24304.9|24323.4|24318.4|24326.4|24321.4|24293.9|24288.9|1668
1589858400000|2020-05-19 03:20:00|24322.9|24317.9|24340.4|24335.4|24350.4|24345.4|24305.9|24300.9|1301
1589858700000|2020-05-19 03:25:00|24341.4|24336.4|24347.9|24342.9|24349.9|24344.9|24330.4|24325.4|737
1589859000000|2020-05-19 03:30:00|24346.4|24341.4|24345.9|24340.9|24355.9|24350.9|24333.9|24328.9|790
1589859300000|2020-05-19 03:35:00|24346.4|24341.4|24342.9|24337.9|24347.4|24342.4|24329.4|24324.4|546
1589859600000|2020-05-19 03:40:00|24343.4|24338.4|24358.4|24353.4|24361.4|24356.4|24341.4|24336.4|592
1589859900000|2020-05-19 03:45:00|24357.9|24352.9|24378.9|24373.9|24382.9|24377.9|24350.4|24345.4|1002
1589860200000|2020-05-19 03:50:00|24378.4|24373.4|24387.4|24382.4|24391.4|24386.4|24376.9|24371.9|638
1589860500000|2020-05-19 03:55:00|24387.9|24382.9|24372.9|24367.9|24388.4|24383.4|24371.4|24366.4|437
1589860800000|2020-05-19 04:00:00|24372.4|24367.4|24413|24383|24423.7|24393.7|24372.4|24344.3|0
1589861100000|2020-05-19 04:05:00|24413.7|24383.7|24428.6|24398.6|24439.3|24409.3|24413.7|24383.7|0
1589861400000|2020-05-19 04:10:00|24432.8|24402.8|24434.9|24404.9|24441|24411|24425.7|24395.7|0
1589861700000|2020-05-19 04:15:00|24443.3|24413.3|24442.3|24412.3|24444.5|24414.5|24425.1|24395.1|0
1589862000000|2020-05-19 04:20:00|24443.1|24413.1|24414.1|24384.1|24443.1|24413.1|24414.1|24384.1|0
1589862300000|2020-05-19 04:25:00|24414.8|24384.8|24411.9|24381.9|24419.7|24389.7|24411.3|24381.3|0
1589862600000|2020-05-19 04:30:00|24413.3|24383.3|24413.7|24383.7|24421.1|24391.1|24411.9|24381.9|0
1589862900000|2020-05-19 04:35:00|24417.9|24387.9|24420.5|24390.5|24421.3|24391.3|24413.9|24383.9|0
1589863200000|2020-05-19 04:40:00|24419.8|24389.8|24417.6|24387.6|24421.3|24391.3|24410.5|24380.5|0
1589863500000|2020-05-19 04:45:00|24416.9|24386.9|24447.4|24417.4|24447.4|24417.4|24416.9|24386.9|0
1589863800000|2020-05-19 04:50:00|24446.7|24416.7|24450.1|24420.1|24454.3|24424.3|24434.6|24404.6|0
1589864100000|2020-05-19 04:55:00|24450.5|24420.5|24450.5|24420.5|24457.2|24427.2|24443.8|24413.8|60
1589864400000|2020-05-19 05:00:00|24450.1|24420.1|24418.9|24413.9|24454.9|24449.9|24410.4|24405.4|2175
1589864700000|2020-05-19 05:05:00|24419.4|24414.4|24407.9|24402.9|24429.4|24424.4|24403.4|24398.4|725
1589865000000|2020-05-19 05:10:00|24408.4|24403.4|24410.4|24405.4|24415.4|24410.4|24399.4|24394.4|655
1589865300000|2020-05-19 05:15:00|24410.9|24405.9|24405.9|24400.9|24418.9|24413.9|24396.4|24391.4|669
1589865600000|2020-05-19 05:20:00|24405.4|24400.4|24379.9|24374.9|24408.4|24403.4|24376.9|24371.9|871
1589865900000|2020-05-19 05:25:00|24380.4|24375.4|24390.4|24385.4|24397.9|24392.9|24371.4|24366.4|888
1589866200000|2020-05-19 05:30:00|24389.4|24384.4|24380.9|24375.9|24389.4|24384.4|24368.9|24363.9|716
1589866500000|2020-05-19 05:35:00|24381.4|24376.4|24392.9|24387.9|24392.9|24387.9|24367.4|24362.4|679
1589866800000|2020-05-19 05:40:00|24391.4|24386.4|24374.9|24369.9|24393.9|24388.9|24366.4|24361.4|715
1589867100000|2020-05-19 05:45:00|24375.4|24370.4|24346.9|24341.9|24384.9|24379.9|24339.4|24334.4|1023
1589867400000|2020-05-19 05:50:00|24347.9|24342.9|24354.9|24349.9|24356.9|24351.9|24332.9|24327.9|929
1589867700000|2020-05-19 05:55:00|24355.4|24350.4|24349.9|24344.9|24363.9|24358.9|24342.9|24337.9|574
1589868000000|2020-05-19 06:00:00|24349.4|24344.4|24378.4|24373.4|24399.4|24394.4|24337.9|24332.9|1807
1589868300000|2020-05-19 06:05:00|24378.9|24373.9|24382.9|24377.9|24392.9|24387.9|24360.4|24355.4|796
1589868600000|2020-05-19 06:10:00|24381.9|24376.9|24400.9|24395.9|24403.9|24398.9|24379.4|24374.4|709
1589868900000|2020-05-19 06:15:00|24400.4|24395.4|24408.9|24403.9|24415.9|24410.9|24391.9|24386.9|965
1589869200000|2020-05-19 06:20:00|24410.9|24405.9|24424.4|24419.4|24426.4|24421.4|24410.9|24405.9|913
1589869500000|2020-05-19 06:25:00|24424.9|24419.9|24450.9|24445.9|24458.4|24453.4|24424.4|24419.4|1646
1589869800000|2020-05-19 06:30:00|24452.4|24447.4|24459.4|24454.4|24466.4|24461.4|24439.9|24434.9|1207
1589870100000|2020-05-19 06:35:00|24458.9|24453.9|24457.9|24452.9|24465.9|24460.9|24448.9|24443.9|939
1589870400000|2020-05-19 06:40:00|24456.9|24451.9|24469.4|24464.4|24472.4|24467.4|24451.9|24446.9|886
1589870700000|2020-05-19 06:45:00|24468.9|24463.9|24456.4|24451.4|24471.9|24466.9|24439.9|24434.9|871
1589871000000|2020-05-19 06:50:00|24455.9|24450.9|24479.9|24474.9|24493.9|24488.9|24451.9|24446.9|1490
1589871300000|2020-05-19 06:55:00|24479.4|24474.4|24487.4|24482.4|24503.9|24498.9|24463.4|24458.4|1336
1589871600000|2020-05-19 07:00:00|24485.9|24480.9|24470.9|24465.9|24488.9|24483.9|24467.9|24462.9|1131
1589871900000|2020-05-19 07:05:00|24471.4|24466.4|24443.4|24438.4|24474.9|24469.9|24436.9|24431.9|1186
1589872200000|2020-05-19 07:10:00|24441.9|24436.9|24447.9|24442.9|24456.4|24451.4|24429.9|24424.9|920
1589872500000|2020-05-19 07:15:00|24446.9|24441.9|24465.9|24460.9|24475.9|24470.9|24443.4|24438.4|842
1589872800000|2020-05-19 07:20:00|24466.4|24461.4|24442.4|24437.4|24468.9|24463.9|24442.4|24437.4|627
1589873100000|2020-05-19 07:25:00|24441.9|24436.9|24428.9|24423.9|24451.4|24446.4|24423.4|24418.4|1007
1589873400000|2020-05-19 07:30:00|24429.4|24424.4|24414.9|24409.9|24429.9|24424.9|24410.4|24405.4|1104
1589873700000|2020-05-19 07:35:00|24414.4|24409.4|24407.4|24402.4|24420.4|24415.4|24398.9|24393.9|1139
1589874000000|2020-05-19 07:40:00|24406.9|24401.9|24425.9|24420.9|24426.9|24421.9|24395.4|24390.4|988
1589874300000|2020-05-19 07:45:00|24425.4|24420.4|24428.9|24423.9|24433.9|24428.9|24409.4|24404.4|868
1589874600000|2020-05-19 07:50:00|24429.4|24424.4|24401.9|24396.9|24430.4|24425.4|24400.4|24395.4|933
1589874900000|2020-05-19 07:55:00|24402.4|24397.4|24401.9|24396.9|24409.4|24404.4|24391.9|24386.9|1469
1589875200000|2020-05-19 08:00:00|24399.3|24394.3|24364.3|24359.3|24408.3|24403.3|24364.3|24359.3|1750
1589875500000|2020-05-19 08:05:00|24364.8|24359.8|24383.3|24378.3|24383.3|24378.3|24349.8|24344.8|1705
1589875800000|2020-05-19 08:10:00|24381.3|24376.3|24364.3|24359.3|24381.8|24376.8|24358.3|24353.3|992
1589876100000|2020-05-19 08:15:00|24365.3|24360.3|24386.8|24381.8|24389.3|24384.3|24356.3|24351.3|685
1589876400000|2020-05-19 08:20:00|24387.3|24382.3|24357.3|24352.3|24391.8|24386.8|24355.3|24350.3|613
1589876700000|2020-05-19 08:25:00|24356.8|24351.8|24386.3|24381.3|24389.3|24384.3|24344.3|24339.3|1314
1589877000000|2020-05-19 08:30:00|24391.6|24361.6|24402.4|24372.4|24418.3|24388.3|24389.6|24359.6|1
1589877300000|2020-05-19 08:35:00|24401.7|24371.7|24383.8|24353.8|24419.1|24389.1|24360|24330|0
1589877600000|2020-05-19 08:40:00|24385.3|24355.3|24435.8|24405.8|24454.9|24424.9|24383.8|24353.8|0
1589877900000|2020-05-19 08:45:00|24436.6|24406.6|24440.9|24410.9|24453|24423|24428.9|24398.9|0
1589878200000|2020-05-19 08:50:00|24441.6|24411.6|24425.8|24395.8|24449.6|24419.6|24405.4|24375.4|0
1589878500000|2020-05-19 08:55:00|24426.5|24396.5|24444.5|24414.5|24445.6|24415.6|24413.9|24383.9|0
1589878800000|2020-05-19 09:00:00|24444.2|24414.2|24433.6|24403.6|24459.6|24429.6|24426.8|24396.8|0
1589879100000|2020-05-19 09:05:00|24429.4|24399.4|24410.3|24380.3|24433.7|24403.7|24405.3|24375.3|0
1589879400000|2020-05-19 09:10:00|24411|24381|24404.3|24374.3|24422.3|24392.3|24390.3|24360.3|0
1589879700000|2020-05-19 09:15:00|24405.1|24375.1|24379.3|24371.3|24409.3|24381.3|24366.8|24358.8|558
1589880000000|2020-05-19 09:20:00|24377.3|24369.3|24352.3|24344.3|24382.8|24374.8|24347.8|24339.8|195
1589880300000|2020-05-19 09:25:00|24348.3|24340.3|24365.8|24357.8|24365.8|24357.8|24337.8|24329.8|229
1589880600000|2020-05-19 09:30:00|24365.3|24357.3|24377.8|24369.8|24378.8|24370.8|24347.8|24339.8|235
1589880900000|2020-05-19 09:35:00|24377.3|24369.3|24373.8|24365.8|24386.3|24378.3|24369.8|24361.8|138
1589881200000|2020-05-19 09:40:00|24373.3|24365.3|24380.3|24372.3|24392.8|24384.8|24371.8|24363.8|183
1589881500000|2020-05-19 09:45:00|24380.8|24372.8|24367.3|24359.3|24381.3|24373.3|24353.8|24345.8|195
1589881800000|2020-05-19 09:50:00|24367.8|24359.8|24379.8|24371.8|24380.3|24372.3|24367.3|24359.3|130
1589882100000|2020-05-19 09:55:00|24380.3|24372.3|24374.3|24366.3|24383.3|24375.3|24366.8|24358.8|109
1589882400000|2020-05-19 10:00:00|24374.8|24366.8|24319.8|24311.8|24375.3|24367.3|24316.3|24308.3|417
1589882700000|2020-05-19 10:05:00|24319.3|24311.3|24328.8|24320.8|24330.8|24322.8|24316.3|24308.3|162
1589883000000|2020-05-19 10:10:00|24329.3|24321.3|24319.3|24311.3|24333.8|24325.8|24317.3|24309.3|75
1589883300000|2020-05-19 10:15:00|24319.8|24311.8|24308.8|24300.8|24333.8|24325.8|24308.3|24300.3|117
1589883600000|2020-05-19 10:20:00|24310.3|24302.3|24310.3|24302.3|24315.8|24307.8|24308.3|24300.3|83
1589883900000|2020-05-19 10:25:00|24309.8|24301.8|24328.3|24320.3|24329.3|24321.3|24306.3|24298.3|128
1589884200000|2020-05-19 10:30:00|24327.8|24319.8|24326.8|24318.8|24329.3|24321.3|24312.3|24304.3|117
1589884500000|2020-05-19 10:35:00|24326.3|24318.3|24332.3|24324.3|24340.8|24332.8|24324.3|24316.3|157
1589884800000|2020-05-19 10:40:00|24332.8|24324.8|24345.8|24337.8|24352.8|24344.8|24329.3|24321.3|121
1589885100000|2020-05-19 10:45:00|24345.3|24337.3|24356.8|24348.8|24360.3|24352.3|24343.3|24335.3|127
1589885400000|2020-05-19 10:50:00|24357.3|24349.3|24346.8|24338.8|24360.8|24352.8|24344.8|24336.8|86
1589885700000|2020-05-19 10:55:00|24346.3|24338.3|24348.8|24340.8|24361.3|24353.3|24342.3|24334.3|90
1589886000000|2020-05-19 11:00:00|24349.3|24341.3|24375.3|24367.3|24375.8|24367.8|24346.8|24338.8|167
1589886300000|2020-05-19 11:05:00|24375.8|24367.8|24373.3|24365.3|24376.3|24368.3|24366.3|24358.3|177
1589886600000|2020-05-19 11:10:00|24373.8|24365.8|24364.3|24356.3|24377.3|24369.3|24363.3|24355.3|127
1589886900000|2020-05-19 11:15:00|24362.8|24354.8|24387.3|24379.3|24392.8|24384.8|24361.3|24353.3|171
1589887200000|2020-05-19 11:20:00|24387.8|24379.8|24397.8|24389.8|24404.8|24396.8|24383.8|24375.8|223
1589887500000|2020-05-19 11:25:00|24398.8|24390.8|24393.8|24385.8|24404.8|24396.8|24392.8|24384.8|151
1589887800000|2020-05-19 11:30:00|24393.3|24385.3|24389.8|24381.8|24397.8|24389.8|24385.8|24377.8|176
1589888100000|2020-05-19 11:35:00|24389.3|24381.3|24392.3|24384.3|24395.8|24387.8|24380.8|24372.8|86
1589888400000|2020-05-19 11:40:00|24391.8|24383.8|24406.8|24398.8|24408.3|24400.3|24386.8|24378.8|115
1589888700000|2020-05-19 11:45:00|24406.3|24398.3|24412.3|24404.3|24414.3|24406.3|24390.3|24382.3|112
1589889000000|2020-05-19 11:50:00|24411.3|24403.3|24386.8|24378.8|24411.3|24403.3|24384.3|24376.3|112
1589889300000|2020-05-19 11:55:00|24387.3|24379.3|24363.3|24355.3|24390.3|24382.3|24361.8|24353.8|186
1589889600000|2020-05-19 12:00:00|24363.8|24355.8|24353.8|24345.8|24375.8|24367.8|24348.8|24340.8|153
1589889900000|2020-05-19 12:05:00|24353.3|24345.3|24357.3|24349.3|24360.3|24352.3|24345.3|24337.3|130
1589890200000|2020-05-19 12:10:00|24357.8|24349.8|24350.3|24342.3|24360.8|24352.8|24345.3|24337.3|88
1589890500000|2020-05-19 12:15:00|24349.8|24341.8|24350.8|24342.8|24354.8|24346.8|24339.8|24331.8|109
1589890800000|2020-05-19 12:20:00|24351.3|24343.3|24357.3|24349.3|24363.8|24355.8|24347.8|24339.8|146
1589891100000|2020-05-19 12:25:00|24356.8|24348.8|24372.8|24364.8|24373.3|24365.3|24356.8|24348.8|137
1589891400000|2020-05-19 12:30:00|24372.3|24364.3|24373.3|24365.3|24382.8|24374.8|24368.8|24360.8|117
1589891700000|2020-05-19 12:35:00|24373.8|24365.8|24378.3|24370.3|24380.8|24372.8|24373.8|24365.8|71
1589892000000|2020-05-19 12:40:00|24378.8|24370.8|24378.8|24370.8|24380.8|24372.8|24373.8|24365.8|121
1589892300000|2020-05-19 12:45:00|24378.3|24370.3|24388.3|24380.3|24392.3|24384.3|24376.8|24368.8|230
1589892600000|2020-05-19 12:50:00|24388.8|24380.8|24381.3|24373.3|24391.3|24383.3|24379.8|24371.8|81
1589892900000|2020-05-19 12:55:00|24380.8|24372.8|24385.3|24377.3|24395.8|24387.8|24380.8|24372.8|103
1589893200000|2020-05-19 13:00:00|24384.8|24376.8|24360.3|24352.3|24390.8|24382.8|24358.3|24350.3|234
1589893500000|2020-05-19 13:05:00|24361.8|24353.8|24376.8|24368.8|24383.3|24375.3|24340.3|24332.3|311
1589893800000|2020-05-19 13:10:00|24376.3|24368.3|24384.8|24376.8|24394.3|24386.3|24370.8|24362.8|191
1589894100000|2020-05-19 13:15:00|24384.3|24376.3|24381.8|24373.8|24388.8|24380.8|24374.3|24366.3|199
1589894400000|2020-05-19 13:20:00|24382.3|24374.3|24379.8|24371.8|24383.8|24375.8|24367.3|24359.3|153
1589894700000|2020-05-19 13:25:00|24380.3|24372.3|24374.8|24366.8|24391.3|24383.3|24369.8|24361.8|152
1589895000000|2020-05-19 13:30:00|24374.3|24366.3|24333.8|24325.8|24390.3|24382.3|24331.8|24323.8|560
1589895300000|2020-05-19 13:35:00|24333.3|24325.3|24359.8|24351.8|24359.8|24351.8|24320.8|24312.8|361
1589895600000|2020-05-19 13:40:00|24359.3|24351.3|24353.3|24345.3|24365.3|24357.3|24342.8|24334.8|171
1589895900000|2020-05-19 13:45:00|24354.3|24346.3|24321.3|24313.3|24357.3|24349.3|24310.8|24302.8|296
1589896200000|2020-05-19 13:50:00|24319.8|24311.8|24345.3|24337.3|24350.8|24342.8|24318.3|24310.3|206
1589896500000|2020-05-19 13:55:00|24345.8|24337.8|24382.8|24374.8|24386.3|24378.3|24345.8|24337.8|480
1589896800000|2020-05-19 14:00:00|24382.3|24374.3|24385.3|24377.3|24391.3|24383.3|24375.8|24367.8|286
1589897100000|2020-05-19 14:05:00|24385.8|24377.8|24409.8|24401.8|24423.3|24415.3|24385.3|24377.3|507
1589897400000|2020-05-19 14:10:00|24410.3|24402.3|24417.8|24409.8|24430.3|24422.3|24400.8|24392.8|226
1589897700000|2020-05-19 14:15:00|24417.3|24409.3|24377.8|24369.8|24419.3|24411.3|24372.8|24364.8|316
1589898000000|2020-05-19 14:20:00|24377.3|24369.3|24384.8|24376.8|24395.3|24387.3|24372.3|24364.3|165
1589898300000|2020-05-19 14:25:00|24385.3|24377.3|24378.8|24370.8|24403.8|24395.8|24355.3|24347.3|516
1589898600000|2020-05-19 14:30:00|24377.3|24369.3|24377.3|24369.3|24396.3|24388.3|24364.8|24356.8|237
1589898900000|2020-05-19 14:35:00|24377.8|24369.8|24351.3|24343.3|24383.8|24375.8|24347.3|24339.3|330
1589899200000|2020-05-19 14:40:00|24349.8|24341.8|24341.3|24333.3|24351.3|24343.3|24328.3|24320.3|466
1589899500000|2020-05-19 14:45:00|24340.8|24332.8|24363.8|24355.8|24372.8|24364.8|24335.3|24327.3|295
1589899800000|2020-05-19 14:50:00|24363.3|24355.3|24391.3|24383.3|24391.8|24383.8|24362.8|24354.8|252
1589900100000|2020-05-19 14:55:00|24392.8|24384.8|24406.8|24398.8|24411.3|24403.3|24384.8|24376.8|288
1589900400000|2020-05-19 15:00:00|24405.8|24397.8|24417.8|24409.8|24422.8|24414.8|24395.8|24387.8|270
1589900700000|2020-05-19 15:05:00|24418.3|24410.3|24407.3|24399.3|24419.8|24411.8|24398.8|24390.8|191
1589901000000|2020-05-19 15:10:00|24407.8|24399.8|24388.3|24380.3|24410.3|24402.3|24384.8|24376.8|202
1589901300000|2020-05-19 15:15:00|24387.8|24379.8|24400.8|24392.8|24404.8|24396.8|24387.3|24379.3|185
1589901600000|2020-05-19 15:20:00|24401.3|24393.3|24421.8|24413.8|24422.3|24414.3|24393.8|24385.8|158
1589901900000|2020-05-19 15:25:00|24421.3|24413.3|24426.3|24418.3|24429.3|24421.3|24405.8|24397.8|218
1589902200000|2020-05-19 15:30:00|24425.8|24417.8|24417.3|24409.3|24439.8|24431.8|24415.3|24407.3|288
1589902500000|2020-05-19 15:35:00|24417.8|24409.8|24403.3|24395.3|24421.3|24413.3|24401.3|24393.3|161
1589902800000|2020-05-19 15:40:00|24402.8|24394.8|24397.3|24389.3|24424.8|24416.8|24396.3|24388.3|182
1589903100000|2020-05-19 15:45:00|24397.8|24389.8|24403.8|24395.8|24416.3|24408.3|24397.3|24389.3|116
1589903400000|2020-05-19 15:50:00|24402.8|24394.8|24407.8|24399.8|24410.8|24402.8|24396.3|24388.3|100
1589903700000|2020-05-19 15:55:00|24408.3|24400.3|24403.8|24395.8|24410.8|24402.8|24396.3|24388.3|67
1589904000000|2020-05-19 16:00:00|24404.8|24396.8|24397.3|24389.3|24410.8|24402.8|24387.3|24379.3|86
1589904300000|2020-05-19 16:05:00|24397.8|24389.8|24405.3|24397.3|24407.3|24399.3|24393.3|24385.3|51
1589904600000|2020-05-19 16:10:00|24405.8|24397.8|24414.8|24406.8|24417.3|24409.3|24404.3|24396.3|80
1589904900000|2020-05-19 16:15:00|24414.3|24406.3|24384.8|24376.8|24416.3|24408.3|24382.3|24374.3|112
1589905200000|2020-05-19 16:20:00|24385.3|24377.3|24390.3|24382.3|24395.3|24387.3|24383.8|24375.8|44
1589905500000|2020-05-19 16:25:00|24390.8|24382.8|24384.8|24376.8|24391.8|24383.8|24382.3|24374.3|47
1589905800000|2020-05-19 16:30:00|24384.3|24376.3|24372.8|24364.8|24395.3|24387.3|24371.8|24363.8|85
1589906100000|2020-05-19 16:35:00|24371.3|24363.3|24370.8|24362.8|24384.3|24376.3|24369.3|24361.3|46
1589906400000|2020-05-19 16:40:00|24370.3|24362.3|24380.8|24372.8|24383.8|24375.8|24369.8|24361.8|53
1589906700000|2020-05-19 16:45:00|24380.3|24372.3|24381.3|24373.3|24388.3|24380.3|24376.8|24368.8|44
1589907000000|2020-05-19 16:50:00|24380.8|24372.8|24379.3|24371.3|24386.3|24378.3|24377.3|24369.3|37
1589907300000|2020-05-19 16:55:00|24378.8|24370.8|24377.3|24369.3|24384.8|24376.8|24371.8|24363.8|112
1589907600000|2020-05-19 17:00:00|24376.8|24368.8|24368.3|24360.3|24383.8|24375.8|24368.3|24360.3|44
1589907900000|2020-05-19 17:05:00|24368.8|24360.8|24386.8|24378.8|24388.8|24380.8|24368.3|24360.3|46
1589908200000|2020-05-19 17:10:00|24386.3|24378.3|24382.3|24374.3|24391.3|24383.3|24378.3|24370.3|40
1589908500000|2020-05-19 17:15:00|24381.8|24373.8|24385.8|24377.8|24387.3|24379.3|24373.8|24365.8|35
1589908800000|2020-05-19 17:20:00|24386.3|24378.3|24388.3|24380.3|24391.3|24383.3|24382.3|24374.3|42
1589909100000|2020-05-19 17:25:00|24388.8|24380.8|24385.8|24377.8|24393.3|24385.3|24384.3|24376.3|77
1589909400000|2020-05-19 17:30:00|24385.3|24377.3|24392.3|24384.3|24396.3|24388.3|24380.3|24372.3|32
1589909700000|2020-05-19 17:35:00|24391.8|24383.8|24393.3|24385.3|24395.8|24387.8|24386.8|24378.8|34
1589910000000|2020-05-19 17:40:00|24392.8|24384.8|24398.8|24390.8|24401.3|24393.3|24387.8|24379.8|40
1589910300000|2020-05-19 17:45:00|24399.3|24391.3|24400.8|24392.8|24401.8|24393.8|24392.8|24384.8|28
1589910600000|2020-05-19 17:50:00|24400.3|24392.3|24393.8|24385.8|24401.8|24393.8|24389.8|24381.8|31
1589910900000|2020-05-19 17:55:00|24393.3|24385.3|24397.8|24389.8|24399.3|24391.3|24392.3|24384.3|16
1589911200000|2020-05-19 18:00:00|24397.3|24389.3|24388.3|24380.3|24402.8|24394.8|24380.3|24372.3|31
1589911500000|2020-05-19 18:05:00|24387.8|24379.8|24410.3|24402.3|24411.3|24403.3|24384.3|24376.3|54
1589911800000|2020-05-19 18:10:00|24409.8|24401.8|24410.8|24402.8|24413.3|24405.3|24402.3|24394.3|20
1589912100000|2020-05-19 18:15:00|24410.3|24402.3|24412.3|24404.3|24418.3|24410.3|24402.3|24394.3|54
1589912400000|2020-05-19 18:20:00|24411.8|24403.8|24419.8|24411.8|24419.8|24411.8|24404.8|24396.8|54
1589912700000|2020-05-19 18:25:00|24420.3|24412.3|24416.3|24408.3|24424.3|24416.3|24415.8|24407.8|57
1589913000000|2020-05-19 18:30:00|24415.8|24407.8|24413.3|24405.3|24420.3|24412.3|24402.8|24394.8|27
1589913300000|2020-05-19 18:35:00|24412.8|24404.8|24412.8|24404.8|24416.3|24408.3|24411.3|24403.3|14
1589913600000|2020-05-19 18:40:00|24412.3|24404.3|24412.8|24404.8|24412.8|24404.8|24402.3|24394.3|29
1589913900000|2020-05-19 18:45:00|24411.8|24403.8|24422.8|24414.8|24425.8|24417.8|24410.8|24402.8|54
1589914200000|2020-05-19 18:50:00|24420.3|24412.3|24413.3|24405.3|24424.8|24416.8|24409.3|24401.3|54
1589914500000|2020-05-19 18:55:00|24412.8|24404.8|24348.8|24318.8|24419.8|24411.8|24330.8|24318.8|209
1589914800000|2020-05-19 19:00:00|24349.1|24319.1|24360.8|24330.8|24369.7|24339.7|24336.1|24306.1|0
1589915100000|2020-05-19 19:05:00|24361.1|24331.1|24380.9|24350.9|24383.6|24353.6|24358.3|24328.3|0
1589915400000|2020-05-19 19:10:00|24380.3|24350.3|24418.8|24388.8|24444.3|24414.3|24373.2|24343.2|0
1589915700000|2020-05-19 19:15:00|24422.5|24392.5|24399.7|24369.7|24424.8|24394.8|24399.4|24369.4|0
1589916000000|2020-05-19 19:20:00|24400.5|24370.5|24376.5|24346.5|24402.5|24372.5|24364|24334|0
1589916300000|2020-05-19 19:25:00|24376.3|24346.3|24391.2|24361.2|24397.1|24367.1|24362.6|24332.6|0
1589916600000|2020-05-19 19:30:00|24390.9|24360.9|24377.5|24347.5|24393.1|24363.1|24358.9|24328.9|0
1589916900000|2020-05-19 19:35:00|24377.2|24347.2|24341.7|24311.7|24380.3|24350.3|24324.8|24294.8|0
1589917200000|2020-05-19 19:40:00|24341.1|24311.1|24330.2|24300.2|24362.3|24332.3|24329.9|24299.9|0
1589917500000|2020-05-19 19:45:00|24329.6|24299.6|24306.5|24276.5|24338.4|24308.4|24302.8|24272.8|0
1589917800000|2020-05-19 19:50:00|24306.7|24276.7|24243|24213|24313|24283|24241.9|24211.9|0
1589918100000|2020-05-19 19:55:00|24243.3|24213.3|24183.9|24153.9|24257.8|24227.8|24182.5|24152.5|0
1589918400000|2020-05-19 20:00:00|24192.6|24162.6|24208.8|24178.8|24208.8|24178.8|24181|24151|0
1589918700000|2020-05-19 20:05:00|24210.2|24180.2|24192.8|24162.8|24211.7|24181.7|24191.4|24161.4|0
1589919000000|2020-05-19 20:10:00|24194.3|24164.3|24222.3|24192.3|24230.1|24200.1|24192.8|24162.8|0
1589919300000|2020-05-19 20:15:00|24224.2|24194.2|24217.3|24187.3|24224.2|24194.2|24217.1|24187.1|0
1589919600000|2020-05-19 20:20:00|24216.2|24186.2|24215.3|24185.3|24217.4|24187.4|24213.6|24183.6|0
1589919900000|2020-05-19 20:25:00|24215.1|24185.1|24218.1|24188.1|24218.4|24188.4|24214.6|24184.6|0
1589920200000|2020-05-19 20:30:00|24217|24187|24221.9|24191.9|24223.4|24193.4|24211.2|24181.2|0
1589920500000|2020-05-19 20:35:00|24223.4|24193.4|24210.7|24180.7|24225.1|24195.1|24210.7|24180.7|0
1589920800000|2020-05-19 20:40:00|24212.1|24182.1|24216.5|24186.5|24219.3|24189.3|24210.7|24180.7|0
1589921100000|2020-05-19 20:45:00|24215|24185|24201.8|24171.8|24217.9|24187.9|24201.8|24171.8|0
1589921400000|2020-05-19 20:50:00|24203.3|24173.3|24220.1|24190.1|24220.1|24190.1|24201.8|24171.8|0
1589921700000|2020-05-19 20:55:00|24218.6|24188.6|24223.1|24193.1|24232.2|24202.2|24218.6|24188.6|0
1589922000000|2020-05-19 21:00:00|24222.9|24192.9|24223.5|24193.5|24223.9|24193.9|24222.5|24192.5|0
1589922300000|2020-05-19 21:05:00|24224.4|24194.4|24218.9|24188.9|24225.6|24195.6|24218.9|24188.9|0
1589922600000|2020-05-19 21:10:00|24219.7|24189.7|24217.5|24187.5|24220.8|24190.8|24216|24186|0
1589922900000|2020-05-19 21:15:00|24217.3|24187.3|24214.9|24184.9|24219.8|24189.8|24214.2|24184.2|0
1589923200000|2020-05-19 21:20:00|24214.2|24184.2|24209.9|24179.9|24215|24185|24209.9|24179.9|0
1589923500000|2020-05-19 21:25:00|24209.1|24179.1|24206.1|24176.1|24209.7|24179.7|24205.7|24175.7|0
1589923800000|2020-05-19 21:30:00|24207.8|24177.8|24208.7|24178.7|24209.3|24179.3|24206.3|24176.3|0
1589924100000|2020-05-19 21:35:00|24208.5|24178.5|24204|24174|24211.4|24181.4|24203.6|24173.6|0
1589924400000|2020-05-19 21:40:00|24203.1|24173.1|24203|24173|24203.1|24173.1|24201.1|24171.1|0
1589924700000|2020-05-19 21:45:00|24202.7|24172.7|24205.3|24175.3|24205.7|24175.7|24202.3|24172.3|0
1589925000000|2020-05-19 21:50:00|24204.8|24174.8|24204.8|24174.8|24207|24177|24203.5|24173.5|0
1589925300000|2020-05-19 21:55:00|24205.1|24175.1|24208.7|24178.7|24212.9|24182.9|24205.1|24175.1|0
1589925600000|2020-05-19 22:00:00|24204.8|24174.8|24198.8|24168.8|24215.7|24185.7|24189.6|24159.6|0
1589925900000|2020-05-19 22:05:00|24200.3|24170.3|24189.5|24159.5|24201.7|24171.7|24178.6|24148.6|0
1589926200000|2020-05-19 22:10:00|24188|24158|24208.3|24178.3|24217|24187|24183.7|24153.7|0
1589926500000|2020-05-19 22:15:00|24209.8|24179.8|24233|24203|24238.1|24208.1|24209.8|24179.8|0
1589926800000|2020-05-19 22:20:00|24233.7|24203.7|24228.3|24198.3|24238.4|24208.4|24222.5|24192.5|0
1589927100000|2020-05-19 22:25:00|24229|24199|24226.7|24196.7|24233.9|24203.9|24223.8|24193.8|0
1589927400000|2020-05-19 22:30:00|24228.1|24198.1|24206|24176|24231.7|24201.7|24204.5|24174.5|0
1589927700000|2020-05-19 22:35:00|24205.3|24175.3|24216.1|24186.1|24221.2|24191.2|24189.3|24159.3|0
1589928000000|2020-05-19 22:40:00|24216.9|24186.9|24232.8|24202.8|24234.3|24204.3|24215.4|24185.4|0
1589928300000|2020-05-19 22:45:00|24233.5|24203.5|24227.5|24197.5|24233.5|24203.5|24219.8|24189.8|0
1589928600000|2020-05-19 22:50:00|24228.2|24198.2|24235.8|24205.8|24237.6|24207.6|24221.7|24191.7|0
1589928900000|2020-05-19 22:55:00|24236.5|24206.5|24242.1|24212.1|24244.8|24214.8|24236.5|24206.5|0
1589929200000|2020-05-19 23:00:00|24240.6|24210.6|24253.2|24223.2|24262.1|24232.1|24240.6|24210.6|0
1589929500000|2020-05-19 23:05:00|24253.9|24223.9|24266.9|24236.9|24268.4|24238.4|24253.2|24223.2|0
1589929800000|2020-05-19 23:10:00|24267.6|24237.6|24270.8|24240.8|24272|24242|24262.6|24232.6|0
1589930100000|2020-05-19 23:15:00|24272.2|24242.2|24269.2|24239.2|24273.7|24243.7|24261.9|24231.9|0
1589930400000|2020-05-19 23:20:00|24268.5|24238.5|24270.6|24240.6|24272|24242|24263.3|24233.3|0
1589930700000|2020-05-19 23:25:00|24269.8|24239.8|24272.1|24242.1|24273.5|24243.5|24267.7|24237.7|0
1589931000000|2020-05-19 23:30:00|24270.6|24240.6|24261.4|24231.4|24272.1|24242.1|24257|24227|0
1589931300000|2020-05-19 23:35:00|24259.9|24229.9|24265|24235|24268.6|24238.6|24259.9|24229.9|0
1589931600000|2020-05-19 23:40:00|24264.2|24234.2|24281.2|24251.2|24281.2|24251.2|24264.2|24234.2|0
1589931900000|2020-05-19 23:45:00|24281|24251|24280.2|24250.2|24281|24251|24274.4|24244.4|0
1589932200000|2020-05-19 23:50:00|24281.7|24251.7|24267.7|24237.7|24281.7|24251.7|24267|24237|0
1589932500000|2020-05-19 23:55:00|24269.2|24239.2|24263.9|24233.9|24270.6|24240.6|24261.6|24231.6|0
1589932800000|2020-05-20 00:00:00|24265.3|24235.3|24279.8|24249.8|24285.4|24255.4|24260.6|24230.6|0
1589933100000|2020-05-20 00:05:00|24279.1|24249.1|24288.5|24258.5|24292.9|24262.9|24276.6|24246.6|0
1589933400000|2020-05-20 00:10:00|24289.2|24259.2|24289|24259|24296.5|24266.5|24285.6|24255.6|0
1589933700000|2020-05-20 00:15:00|24289.7|24259.7|24297.6|24267.6|24313.6|24283.6|24284.6|24254.6|0
1589934000000|2020-05-20 00:20:00|24298.3|24268.3|24280.1|24250.1|24305.7|24275.7|24274.4|24244.4|0
1589934300000|2020-05-20 00:25:00|24280.5|24250.5|24285.5|24255.5|24292.7|24262.7|24276.4|24246.4|0
1589934600000|2020-05-20 00:30:00|24286.3|24256.3|24328.8|24298.8|24333|24303|24286.3|24256.3|0
1589934900000|2020-05-20 00:35:00|24326.7|24296.7|24327.3|24297.3|24335.8|24305.8|24322.4|24292.4|0
1589935200000|2020-05-20 00:40:00|24328|24298|24330.7|24300.7|24333.7|24303.7|24318.3|24288.3|0
1589935500000|2020-05-20 00:45:00|24330|24300|24330.7|24300.7|24335.6|24305.6|24323.6|24293.6|0
1589935800000|2020-05-20 00:50:00|24331|24301|24305.4|24275.4|24336.3|24306.3|24305|24275|0
1589936100000|2020-05-20 00:55:00|24305|24275|24310.7|24280.7|24324.2|24294.2|24305|24275|0
1589936400000|2020-05-20 01:00:00|24311.4|24281.4|24325.6|24295.6|24341.2|24311.2|24311.4|24281.4|0
1589936700000|2020-05-20 01:05:00|24324.8|24294.8|24350|24320|24350.6|24320.6|24319.9|24289.9|0
1589937000000|2020-05-20 01:10:00|24350.7|24320.7|24357.8|24327.8|24360|24330|24343.6|24313.6|0
1589937300000|2020-05-20 01:15:00|24368.6|24338.6|24439.6|24434.6|24459.6|24454.6|24356.6|24338.6|2687
1589937600000|2020-05-20 01:20:00|24439.1|24434.1|24458.1|24453.1|24475.6|24470.6|24437.6|24432.6|1834
1589937900000|2020-05-20 01:25:00|24458.6|24453.6|24456.6|24451.6|24459.1|24454.1|24433.6|24428.6|716
1589938200000|2020-05-20 01:30:00|24455.1|24450.1|24463.1|24458.1|24472.6|24467.6|24396.1|24391.1|4778
1589938500000|2020-05-20 01:35:00|24463.6|24458.6|24468.6|24463.6|24507.1|24502.1|24460.6|24455.6|3906
1589938800000|2020-05-20 01:40:00|24471.6|24466.6|24472.6|24467.6|24523.6|24518.6|24463.1|24458.1|3132
1589939100000|2020-05-20 01:45:00|24474.1|24469.1|24501.6|24496.6|24514.1|24509.1|24464.6|24459.6|2055
1589939400000|2020-05-20 01:50:00|24501.1|24496.1|24484.6|24479.6|24529.1|24524.1|24481.6|24476.6|2878
1589939700000|2020-05-20 01:55:00|24485.6|24480.6|24469.1|24464.1|24489.6|24484.6|24453.6|24448.6|2114
1589940000000|2020-05-20 02:00:00|24470.1|24465.1|24424.6|24419.6|24471.6|24466.6|24420.1|24415.1|3009
1589940300000|2020-05-20 02:05:00|24424.1|24419.1|24434.1|24429.1|24444.6|24439.6|24411.1|24406.1|2184
1589940600000|2020-05-20 02:10:00|24433.6|24428.6|24393.6|24388.6|24442.6|24437.6|24393.6|24388.6|1812
1589940900000|2020-05-20 02:15:00|24391.6|24386.6|24398.6|24393.6|24418.6|24413.6|24385.6|24380.6|1697
1589941200000|2020-05-20 02:20:00|24399.1|24394.1|24339.1|24334.1|24425.1|24420.1|24338.6|24333.6|2986
1589941500000|2020-05-20 02:25:00|24338.1|24333.1|24331.6|24326.6|24358.6|24353.6|24330.1|24325.1|1798
1589941800000|2020-05-20 02:30:00|24333.1|24328.1|24312.6|24307.6|24352.1|24347.1|24307.6|24302.6|2457
1589942100000|2020-05-20 02:35:00|24312.1|24307.1|24366.6|24361.6|24369.6|24364.6|24307.1|24302.1|1916
1589942400000|2020-05-20 02:40:00|24367.1|24362.1|24382.6|24377.6|24394.6|24389.6|24361.1|24356.1|1686
1589942700000|2020-05-20 02:45:00|24383.1|24378.1|24389.6|24384.6|24398.1|24393.1|24374.6|24369.6|1097
1589943000000|2020-05-20 02:50:00|24389.1|24384.1|24384.6|24379.6|24395.1|24390.1|24376.6|24371.6|873
1589943300000|2020-05-20 02:55:00|24385.1|24380.1|24373.6|24368.6|24399.6|24394.6|24363.1|24358.1|1252
1589943600000|2020-05-20 03:00:00|24374.1|24369.1|24337.1|24332.1|24380.1|24375.1|24337.1|24332.1|1334
1589943900000|2020-05-20 03:05:00|24337.6|24332.6|24326.6|24321.6|24344.1|24339.1|24322.6|24317.6|1267
1589944200000|2020-05-20 03:10:00|24326.1|24321.1|24340.6|24335.6|24343.6|24338.6|24323.1|24318.1|931
1589944500000|2020-05-20 03:15:00|24341.6|24336.6|24331.6|24326.6|24344.1|24339.1|24314.1|24309.1|1179
1589944800000|2020-05-20 03:20:00|24332.1|24327.1|24338.6|24333.6|24338.6|24333.6|24314.1|24309.1|751
1589945100000|2020-05-20 03:25:00|24338.1|24333.1|24347.6|24342.6|24351.1|24346.1|24332.1|24327.1|806
1589945400000|2020-05-20 03:30:00|24348.1|24343.1|24363.1|24358.1|24363.1|24358.1|24346.1|24341.1|646
1589945700000|2020-05-20 03:35:00|24362.6|24357.6|24371.6|24366.6|24374.1|24369.1|24358.1|24353.1|632
1589946000000|2020-05-20 03:40:00|24372.1|24367.1|24363.1|24358.1|24372.6|24367.6|24352.1|24347.1|566
1589946300000|2020-05-20 03:45:00|24360.6|24355.6|24366.1|24361.1|24370.6|24365.6|24358.1|24353.1|362
1589946600000|2020-05-20 03:50:00|24364.6|24359.6|24374.6|24369.6|24376.6|24371.6|24362.6|24357.6|438
1589946900000|2020-05-20 03:55:00|24375.6|24370.6|24384.6|24379.6|24386.1|24381.1|24373.1|24368.1|578
1589947200000|2020-05-20 04:00:00|24392.2|24362.2|24382|24352|24398.8|24368.8|24372.7|24342.7|0
1589947500000|2020-05-20 04:05:00|24382.4|24352.4|24404.4|24374.4|24404.4|24374.4|24382|24352|0
1589947800000|2020-05-20 04:10:00|24403.7|24373.7|24432.4|24402.4|24438.1|24408.1|24403.7|24373.7|0
1589948100000|2020-05-20 04:15:00|24432.1|24402.1|24416|24386|24432.8|24402.8|24416|24386|0
1589948400000|2020-05-20 04:20:00|24416.7|24386.7|24429.1|24399.1|24435.5|24405.5|24412.9|24382.9|0
1589948700000|2020-05-20 04:25:00|24428.8|24398.8|24423.2|24393.2|24429.2|24399.2|24416|24386|0
1589949000000|2020-05-20 04:30:00|24422.4|24392.4|24418.2|24388.2|24428.9|24398.9|24411.9|24381.9|0
1589949300000|2020-05-20 04:35:00|24418.6|24388.6|24415|24385|24420|24390|24412.5|24382.5|0
1589949600000|2020-05-20 04:40:00|24414.3|24384.3|24413.6|24383.6|24421.4|24391.4|24413.6|24383.6|0
1589949900000|2020-05-20 04:45:00|24414.3|24384.3|24406.4|24376.4|24414.6|24384.6|24403.6|24373.6|0
1589950200000|2020-05-20 04:50:00|24404.3|24374.3|24403.6|24373.6|24409.3|24379.3|24388.1|24358.1|0
1589950500000|2020-05-20 04:55:00|24404.4|24374.4|24391.6|24361.6|24409.3|24379.3|24389.5|24359.5|27
1589950800000|2020-05-20 05:00:00|24392.3|24362.3|24357.6|24352.6|24392.3|24379.6|24357.6|24352.6|1289
1589951100000|2020-05-20 05:05:00|24357.1|24352.1|24392.6|24387.6|24403.6|24398.6|24356.1|24351.1|1307
1589951400000|2020-05-20 05:10:00|24393.1|24388.1|24377.6|24372.6|24398.1|24393.1|24367.1|24362.1|862
1589951700000|2020-05-20 05:15:00|24377.1|24372.1|24375.1|24370.1|24380.1|24375.1|24363.1|24358.1|657
1589952000000|2020-05-20 05:20:00|24374.1|24369.1|24381.1|24376.1|24393.6|24388.6|24370.1|24365.1|859
1589952300000|2020-05-20 05:25:00|24381.6|24376.6|24388.6|24383.6|24392.1|24387.1|24373.6|24368.6|612
1589952600000|2020-05-20 05:30:00|24388.1|24383.1|24374.6|24369.6|24392.6|24387.6|24364.1|24359.1|888
1589952900000|2020-05-20 05:35:00|24374.1|24369.1|24370.6|24365.6|24383.1|24378.1|24367.1|24362.1|537
1589953200000|2020-05-20 05:40:00|24370.1|24365.1|24371.6|24366.6|24389.1|24384.1|24370.1|24365.1|588
1589953500000|2020-05-20 05:45:00|24371.1|24366.1|24371.1|24366.1|24380.1|24375.1|24364.1|24359.1|548
1589953800000|2020-05-20 05:50:00|24370.1|24365.1|24351.1|24346.1|24371.1|24366.1|24345.6|24340.6|1138
1589954100000|2020-05-20 05:55:00|24350.6|24345.6|24342.6|24337.6|24352.1|24347.1|24338.1|24333.1|740
1589954400000|2020-05-20 06:00:00|24341.6|24336.6|24350.6|24345.6|24360.1|24355.1|24340.1|24335.1|724
1589954700000|2020-05-20 06:05:00|24350.1|24345.1|24346.1|24341.1|24353.1|24348.1|24332.6|24327.6|675
1589955000000|2020-05-20 06:10:00|24346.6|24341.6|24332.1|24327.1|24351.6|24346.6|24327.1|24322.1|824
1589955300000|2020-05-20 06:15:00|24332.6|24327.6|24342.6|24337.6|24343.6|24338.6|24324.1|24319.1|781
1589955600000|2020-05-20 06:20:00|24342.1|24337.1|24346.6|24341.6|24354.1|24349.1|24340.6|24335.6|686
1589955900000|2020-05-20 06:25:00|24346.1|24341.1|24346.6|24341.6|24352.6|24347.6|24339.6|24334.6|417
1589956200000|2020-05-20 06:30:00|24346.1|24341.1|24358.6|24353.6|24368.6|24363.6|24344.6|24339.6|687
1589956500000|2020-05-20 06:35:00|24359.1|24354.1|24357.6|24352.6|24363.6|24358.6|24351.6|24346.6|308
1589956800000|2020-05-20 06:40:00|24358.1|24353.1|24365.1|24360.1|24367.1|24362.1|24350.1|24345.1|583
1589957100000|2020-05-20 06:45:00|24365.6|24360.6|24375.1|24370.1|24383.6|24378.6|24361.6|24356.6|819
1589957400000|2020-05-20 06:50:00|24374.6|24369.6|24362.6|24357.6|24375.6|24370.6|24361.6|24356.6|414
1589957700000|2020-05-20 06:55:00|24362.1|24357.1|24354.1|24349.1|24370.6|24365.6|24348.6|24343.6|566
1589958000000|2020-05-20 07:00:00|24356.1|24351.1|24386.1|24381.1|24391.6|24386.6|24348.6|24343.6|1094
1589958300000|2020-05-20 07:05:00|24388.1|24383.1|24377.6|24372.6|24401.6|24396.6|24377.6|24372.6|906
1589958600000|2020-05-20 07:10:00|24377.1|24372.1|24369.1|24364.1|24385.1|24380.1|24365.1|24360.1|563
1589958900000|2020-05-20 07:15:00|24368.6|24363.6|24363.6|24358.6|24378.6|24373.6|24361.1|24356.1|459
1589959200000|2020-05-20 07:20:00|24362.6|24357.6|24353.1|24348.1|24368.1|24363.1|24348.6|24343.6|570
1589959500000|2020-05-20 07:25:00|24354.1|24349.1|24368.6|24363.6|24375.6|24370.6|24348.1|24343.1|592
1589959800000|2020-05-20 07:30:00|24369.1|24364.1|24354.1|24349.1|24371.6|24366.6|24352.1|24347.1|541
1589960100000|2020-05-20 07:35:00|24353.6|24348.6|24355.6|24350.6|24356.6|24351.6|24342.1|24337.1|679
1589960400000|2020-05-20 07:40:00|24355.1|24350.1|24367.1|24362.1|24368.1|24363.1|24354.6|24349.6|532
1589960700000|2020-05-20 07:45:00|24366.6|24361.6|24363.1|24358.1|24368.6|24363.6|24359.1|24354.1|423
1589961000000|2020-05-20 07:50:00|24363.6|24358.6|24371.1|24366.1|24378.1|24373.1|24361.1|24356.1|576
1589961300000|2020-05-20 07:55:00|24370.6|24365.6|24364.6|24359.6|24371.1|24366.1|24358.6|24353.6|717
1589961600000|2020-05-20 08:00:00|24365.1|24360.1|24369.6|24364.6|24388.1|24383.1|24362.6|24357.6|780
1589961900000|2020-05-20 08:05:00|24370.1|24365.1|24383.1|24378.1|24397.1|24392.1|24369.1|24364.1|1086
1589962200000|2020-05-20 08:10:00|24385.1|24380.1|24423.6|24418.6|24424.1|24419.1|24379.6|24374.6|1421
1589962500000|2020-05-20 08:15:00|24434.6|24429.6|24456.6|24451.6|24475.6|24470.6|24421.6|24416.6|1232
1589962800000|2020-05-20 08:20:00|24456.1|24451.1|24477.6|24472.6|24483.6|24478.6|24456.1|24451.1|602
1589963100000|2020-05-20 08:25:00|24477.1|24472.1|24487.6|24482.6|24488.1|24483.1|24471.1|24466.1|813
1589963400000|2020-05-20 08:30:00|24495.4|24465.4|24469.5|24439.5|24503.6|24473.6|24466.2|24436.2|2
1589963700000|2020-05-20 08:35:00|24471.6|24441.6|24498|24468|24504.4|24474.4|24470.8|24440.8|0
1589964000000|2020-05-20 08:40:00|24493.7|24463.7|24463.2|24433.2|24498.7|24468.7|24454.6|24424.6|0
1589964300000|2020-05-20 08:45:00|24464|24434|24475.5|24445.5|24479.8|24449.8|24459.5|24429.5|0
1589964600000|2020-05-20 08:50:00|24474.1|24444.1|24457.1|24427.1|24480.5|24450.5|24446.6|24416.6|0
1589964900000|2020-05-20 08:55:00|24455|24425|24451.5|24421.5|24464.8|24434.8|24437.1|24407.1|0
1589965200000|2020-05-20 09:00:00|24450.7|24420.7|24431.8|24401.8|24457.8|24427.8|24424|24394|0
1589965500000|2020-05-20 09:05:00|24433.9|24403.9|24449.9|24419.9|24450.2|24420.2|24417.1|24387.1|0
1589965800000|2020-05-20 09:10:00|24449.5|24419.5|24446.3|24416.3|24469.8|24439.8|24441.4|24411.4|0
1589966100000|2020-05-20 09:15:00|24446.7|24416.7|24478.1|24470.1|24497.1|24489.1|24446.7|24416.7|266
1589966400000|2020-05-20 09:20:00|24479.6|24471.6|24485.1|24477.1|24489.6|24481.6|24472.6|24464.6|135
1589966700000|2020-05-20 09:25:00|24486.6|24478.6|24488.1|24480.1|24496.6|24488.6|24486.6|24478.6|156
1589967000000|2020-05-20 09:30:00|24488.6|24480.6|24478.1|24470.1|24495.6|24487.6|24474.1|24466.1|86
1589967300000|2020-05-20 09:35:00|24477.6|24469.6|24478.1|24470.1|24481.1|24473.1|24469.6|24461.6|134
1589967600000|2020-05-20 09:40:00|24477.6|24469.6|24508.1|24500.1|24511.1|24503.1|24475.6|24467.6|218
1589967900000|2020-05-20 09:45:00|24508.6|24500.6|24515.6|24507.6|24518.6|24510.6|24506.6|24498.6|192
1589968200000|2020-05-20 09:50:00|24517.1|24509.1|24539.1|24531.1|24539.6|24531.6|24517.1|24509.1|303
1589968500000|2020-05-20 09:55:00|24538.6|24530.6|24560.1|24552.1|24570.1|24562.1|24534.1|24526.1|468
1589968800000|2020-05-20 10:00:00|24560.6|24552.6|24566.6|24558.6|24568.1|24560.1|24557.1|24549.1|305
1589969100000|2020-05-20 10:05:00|24567.1|24559.1|24572.6|24564.6|24579.1|24571.1|24565.6|24557.6|246
1589969400000|2020-05-20 10:10:00|24572.1|24564.1|24566.6|24558.6|24576.1|24568.1|24562.6|24554.6|210
1589969700000|2020-05-20 10:15:00|24567.1|24559.1|24579.6|24571.6|24584.6|24576.6|24565.1|24557.1|267
1589970000000|2020-05-20 10:20:00|24580.1|24572.1|24582.6|24574.6|24593.6|24585.6|24580.1|24572.1|239
1589970300000|2020-05-20 10:25:00|24582.1|24574.1|24580.6|24572.6|24589.1|24581.1|24575.1|24567.1|152
1589970600000|2020-05-20 10:30:00|24580.1|24572.1|24581.1|24573.1|24585.1|24577.1|24574.6|24566.6|119
1589970900000|2020-05-20 10:35:00|24581.6|24573.6|24590.6|24582.6|24593.1|24585.1|24579.1|24571.1|123
1589971200000|2020-05-20 10:40:00|24591.6|24583.6|24582.1|24574.1|24592.6|24584.6|24579.1|24571.1|140
1589971500000|2020-05-20 10:45:00|24581.6|24573.6|24587.1|24579.1|24587.1|24579.1|24577.1|24569.1|154
1589971800000|2020-05-20 10:50:00|24586.6|24578.6|24586.6|24578.6|24587.6|24579.6|24576.1|24568.1|139
1589972100000|2020-05-20 10:55:00|24587.1|24579.1|24585.1|24577.1|24590.6|24582.6|24580.1|24572.1|114
1589972400000|2020-05-20 11:00:00|24586.1|24578.1|24584.1|24576.1|24593.1|24585.1|24581.6|24573.6|122
1589972700000|2020-05-20 11:05:00|24583.6|24575.6|24584.1|24576.1|24590.6|24582.6|24582.6|24574.6|146
1589973000000|2020-05-20 11:10:00|24584.6|24576.6|24581.1|24573.1|24588.6|24580.6|24577.1|24569.1|188
1589973300000|2020-05-20 11:15:00|24580.6|24572.6|24584.1|24576.1|24599.1|24591.1|24578.6|24570.6|164
1589973600000|2020-05-20 11:20:00|24583.6|24575.6|24575.6|24567.6|24586.6|24578.6|24570.6|24562.6|151
1589973900000|2020-05-20 11:25:00|24575.1|24567.1|24574.1|24566.1|24577.6|24569.6|24570.6|24562.6|116
1589974200000|2020-05-20 11:30:00|24574.6|24566.6|24578.1|24570.1|24581.6|24573.6|24573.1|24565.1|61
1589974500000|2020-05-20 11:35:00|24578.6|24570.6|24603.6|24595.6|24607.1|24599.1|24576.6|24568.6|181
1589974800000|2020-05-20 11:40:00|24605.1|24597.1|24609.1|24601.1|24610.6|24602.6|24599.1|24591.1|158
1589975100000|2020-05-20 11:45:00|24608.6|24600.6|24597.6|24589.6|24611.1|24603.1|24595.1|24587.1|92
1589975400000|2020-05-20 11:50:00|24598.1|24590.1|24600.1|24592.1|24602.6|24594.6|24591.6|24583.6|93
1589975700000|2020-05-20 11:55:00|24600.6|24592.6|24600.6|24592.6|24604.1|24596.1|24596.6|24588.6|50
1589976000000|2020-05-20 12:00:00|24600.1|24592.1|24590.1|24582.1|24605.1|24597.1|24587.6|24579.6|78
1589976300000|2020-05-20 12:05:00|24590.6|24582.6|24600.6|24592.6|24603.1|24595.1|24586.1|24578.1|93
1589976600000|2020-05-20 12:10:00|24600.1|24592.1|24622.1|24614.1|24625.6|24617.6|24600.1|24592.1|264
1589976900000|2020-05-20 12:15:00|24621.6|24613.6|24624.1|24616.1|24629.1|24621.1|24613.1|24605.1|259
1589977200000|2020-05-20 12:20:00|24624.6|24616.6|24615.1|24607.1|24626.6|24618.6|24607.6|24599.6|145
1589977500000|2020-05-20 12:25:00|24615.6|24607.6|24617.1|24609.1|24618.6|24610.6|24611.6|24603.6|63
1589977800000|2020-05-20 12:30:00|24616.6|24608.6|24607.1|24599.1|24624.1|24616.1|24605.1|24597.1|145
1589978100000|2020-05-20 12:35:00|24606.6|24598.6|24597.1|24589.1|24608.6|24600.6|24593.6|24585.6|171
1589978400000|2020-05-20 12:40:00|24596.6|24588.6|24603.6|24595.6|24608.1|24600.1|24596.6|24588.6|63
1589978700000|2020-05-20 12:45:00|24604.1|24596.1|24599.6|24591.6|24604.6|24596.6|24589.1|24581.1|172
1589979000000|2020-05-20 12:50:00|24598.1|24590.1|24594.1|24586.1|24598.1|24590.1|24586.6|24578.6|111
1589979300000|2020-05-20 12:55:00|24593.6|24585.6|24596.6|24588.6|24599.6|24591.6|24588.6|24580.6|82
1589979600000|2020-05-20 13:00:00|24597.1|24589.1|24601.6|24593.6|24612.1|24604.1|24596.1|24588.1|161
1589979900000|2020-05-20 13:05:00|24602.1|24594.1|24599.1|24591.1|24604.1|24596.1|24591.6|24583.6|164
1589980200000|2020-05-20 13:10:00|24599.6|24591.6|24609.6|24601.6|24611.1|24603.1|24591.6|24583.6|120
1589980500000|2020-05-20 13:15:00|24610.1|24602.1|24595.6|24587.6|24612.6|24604.6|24590.1|24582.1|180
1589980800000|2020-05-20 13:20:00|24594.6|24586.6|24594.6|24586.6|24602.6|24594.6|24585.6|24577.6|101
1589981100000|2020-05-20 13:25:00|24595.1|24587.1|24595.6|24587.6|24603.1|24595.1|24589.6|24581.6|87
1589981400000|2020-05-20 13:30:00|24594.6|24586.6|24558.6|24550.6|24607.1|24599.1|24551.6|24543.6|636
1589981700000|2020-05-20 13:35:00|24559.1|24551.1|24581.1|24573.1|24581.6|24573.6|24546.1|24538.1|468
1589982000000|2020-05-20 13:40:00|24581.6|24573.6|24546.1|24538.1|24586.6|24578.6|24543.1|24535.1|375
1589982300000|2020-05-20 13:45:00|24545.6|24537.6|24572.1|24564.1|24572.1|24564.1|24536.6|24528.6|412
1589982600000|2020-05-20 13:50:00|24572.6|24564.6|24569.1|24561.1|24576.6|24568.6|24560.6|24552.6|189
1589982900000|2020-05-20 13:55:00|24568.1|24560.1|24569.6|24561.6|24574.6|24566.6|24556.6|24548.6|145
1589983200000|2020-05-20 14:00:00|24569.1|24561.1|24568.1|24560.1|24580.1|24572.1|24559.1|24551.1|175
1589983500000|2020-05-20 14:05:00|24567.6|24559.6|24573.1|24565.1|24579.6|24571.6|24564.1|24556.1|183
1589983800000|2020-05-20 14:10:00|24572.6|24564.6|24589.6|24581.6|24595.6|24587.6|24571.1|24563.1|247
1589984100000|2020-05-20 14:15:00|24590.1|24582.1|24590.1|24582.1|24594.6|24586.6|24571.1|24563.1|157
1589984400000|2020-05-20 14:20:00|24590.6|24582.6|24613.1|24605.1|24618.6|24610.6|24590.6|24582.6|358
1589984700000|2020-05-20 14:25:00|24612.6|24604.6|24612.1|24604.1|24617.1|24609.1|24595.6|24587.6|300
1589985000000|2020-05-20 14:30:00|24611.6|24603.6|24623.6|24615.6|24623.6|24615.6|24604.1|24596.1|326
1589985300000|2020-05-20 14:35:00|24624.1|24616.1|24627.6|24619.6|24635.1|24627.1|24617.6|24609.6|362
1589985600000|2020-05-20 14:40:00|24628.1|24620.1|24634.1|24626.1|24638.1|24630.1|24626.6|24618.6|208
1589985900000|2020-05-20 14:45:00|24634.6|24626.6|24629.6|24621.6|24644.1|24636.1|24624.6|24616.6|198
1589986200000|2020-05-20 14:50:00|24629.1|24621.1|24629.1|24621.1|24634.1|24626.1|24625.1|24617.1|216
1589986500000|2020-05-20 14:55:00|24629.6|24621.6|24627.6|24619.6|24640.6|24632.6|24623.6|24615.6|181
1589986800000|2020-05-20 15:00:00|24629.1|24621.1|24615.1|24607.1|24636.1|24628.1|24615.1|24607.1|158
1589987100000|2020-05-20 15:05:00|24614.6|24606.6|24624.6|24616.6|24624.6|24616.6|24611.1|24603.1|141
1589987400000|2020-05-20 15:10:00|24625.1|24617.1|24643.1|24635.1|24644.1|24636.1|24619.1|24611.1|142
1589987700000|2020-05-20 15:15:00|24643.6|24635.6|24652.6|24644.6|24662.1|24654.1|24630.6|24622.6|401
1589988000000|2020-05-20 15:20:00|24653.6|24645.6|24642.6|24634.6|24668.6|24660.6|24641.1|24633.1|295
1589988300000|2020-05-20 15:25:00|24643.1|24635.1|24664.1|24656.1|24667.6|24659.6|24642.6|24634.6|196
1589988600000|2020-05-20 15:30:00|24666.6|24658.6|24664.1|24656.1|24681.6|24673.6|24661.1|24653.1|351
1589988900000|2020-05-20 15:35:00|24664.6|24656.6|24650.1|24642.1|24669.1|24661.1|24641.6|24633.6|214
1589989200000|2020-05-20 15:40:00|24649.6|24641.6|24655.1|24647.1|24655.1|24647.1|24645.6|24637.6|176
1589989500000|2020-05-20 15:45:00|24653.6|24645.6|24646.1|24638.1|24655.1|24647.1|24643.6|24635.6|105
1589989800000|2020-05-20 15:50:00|24646.6|24638.6|24619.1|24611.1|24648.1|24640.1|24618.6|24610.6|195
1589990100000|2020-05-20 15:55:00|24617.6|24609.6|24623.6|24615.6|24625.6|24617.6|24611.6|24603.6|285
1589990400000|2020-05-20 16:00:00|24624.6|24616.6|24607.6|24599.6|24630.6|24622.6|24604.6|24596.6|154
1589990700000|2020-05-20 16:05:00|24607.1|24599.1|24583.6|24575.6|24616.6|24608.6|24578.1|24570.1|175
1589991000000|2020-05-20 16:10:00|24582.6|24574.6|24577.1|24569.1|24589.1|24581.1|24571.6|24563.6|285
1589991300000|2020-05-20 16:15:00|24576.6|24568.6|24561.1|24553.1|24578.1|24570.1|24552.6|24544.6|294
1589991600000|2020-05-20 16:20:00|24559.6|24551.6|24535.1|24527.1|24561.1|24553.1|24526.1|24518.1|312
1589991900000|2020-05-20 16:25:00|24534.6|24526.6|24560.6|24552.6|24560.6|24552.6|24533.6|24525.6|180
1589992200000|2020-05-20 16:30:00|24561.1|24553.1|24571.1|24563.1|24573.1|24565.1|24552.6|24544.6|136
1589992500000|2020-05-20 16:35:00|24570.6|24562.6|24560.1|24552.1|24572.1|24564.1|24560.1|24552.1|123
1589992800000|2020-05-20 16:40:00|24559.6|24551.6|24520.1|24512.1|24561.6|24553.6|24514.6|24506.6|328
1589993100000|2020-05-20 16:45:00|24520.6|24512.6|24521.6|24513.6|24538.6|24530.6|24501.1|24493.1|357
1589993400000|2020-05-20 16:50:00|24522.1|24514.1|24528.1|24520.1|24542.6|24534.6|24522.1|24514.1|129
1589993700000|2020-05-20 16:55:00|24528.6|24520.6|24520.6|24512.6|24536.1|24528.1|24508.6|24500.6|274
1589994000000|2020-05-20 17:00:00|24521.1|24513.1|24518.1|24510.1|24531.1|24523.1|24514.6|24506.6|73
1589994300000|2020-05-20 17:05:00|24518.6|24510.6|24491.6|24483.6|24524.6|24516.6|24490.6|24482.6|176
1589994600000|2020-05-20 17:10:00|24492.1|24484.1|24490.6|24482.6|24504.1|24496.1|24477.1|24469.1|272
1589994900000|2020-05-20 17:15:00|24490.1|24482.1|24472.6|24464.6|24491.1|24483.1|24467.6|24459.6|183
1589995200000|2020-05-20 17:20:00|24472.1|24464.1|24443.6|24435.6|24475.1|24467.1|24439.1|24431.1|263
1589995500000|2020-05-20 17:25:00|24444.1|24436.1|24436.6|24428.6|24445.6|24437.6|24424.1|24416.1|235
1589995800000|2020-05-20 17:30:00|24436.1|24428.1|24429.1|24421.1|24450.6|24442.6|24424.6|24416.6|152
1589996100000|2020-05-20 17:35:00|24429.6|24421.6|24451.6|24443.6|24452.1|24444.1|24424.6|24416.6|75
1589996400000|2020-05-20 17:40:00|24452.6|24444.6|24483.6|24475.6|24484.6|24476.6|24449.1|24441.1|166
1589996700000|2020-05-20 17:45:00|24484.1|24476.1|24496.1|24488.1|24496.6|24488.6|24475.1|24467.1|138
1589997000000|2020-05-20 17:50:00|24495.6|24487.6|24489.6|24481.6|24500.6|24492.6|24486.6|24478.6|117
1589997300000|2020-05-20 17:55:00|24490.1|24482.1|24485.1|24477.1|24495.6|24487.6|24482.6|24474.6|97
1589997600000|2020-05-20 18:00:00|24485.6|24477.6|24492.1|24484.1|24503.6|24495.6|24477.6|24469.6|141
1589997900000|2020-05-20 18:05:00|24491.1|24483.1|24503.6|24495.6|24531.1|24523.1|24491.1|24483.1|101
1589998200000|2020-05-20 18:10:00|24503.1|24495.1|24503.6|24495.6|24516.6|24508.6|24488.6|24480.6|93
1589998500000|2020-05-20 18:15:00|24503.1|24495.1|24499.6|24491.6|24519.1|24511.1|24491.1|24483.1|123
1589998800000|2020-05-20 18:20:00|24500.1|24492.1|24504.6|24496.6|24510.6|24502.6|24494.1|24486.1|69
1589999100000|2020-05-20 18:25:00|24504.1|24496.1|24505.6|24497.6|24511.1|24503.1|24493.6|24485.6|31
1589999400000|2020-05-20 18:30:00|24505.1|24497.1|24512.6|24504.6|24521.6|24513.6|24498.6|24490.6|27
1589999700000|2020-05-20 18:35:00|24512.1|24504.1|24523.6|24515.6|24529.6|24521.6|24509.1|24501.1|50
1590000000000|2020-05-20 18:40:00|24522.6|24514.6|24530.6|24522.6|24531.6|24523.6|24521.1|24513.1|62
1590000300000|2020-05-20 18:45:00|24531.1|24523.1|24536.6|24528.6|24539.6|24531.6|24520.1|24512.1|84
1590000600000|2020-05-20 18:50:00|24537.1|24529.1|24541.6|24533.6|24544.1|24536.1|24527.1|24519.1|126
1590000900000|2020-05-20 18:55:00|24543.6|24535.6|24545.6|24515.6|24545.8|24535.6|24531.6|24515.6|113
1590001200000|2020-05-20 19:00:00|24545.7|24515.7|24544.5|24514.5|24556.5|24526.5|24538.9|24508.9|0
1590001500000|2020-05-20 19:05:00|24544.7|24514.7|24531.1|24501.1|24546.5|24516.5|24526.3|24496.3|0
1590001800000|2020-05-20 19:10:00|24531.4|24501.4|24520|24490|24540.7|24510.7|24508.5|24478.5|0
1590002100000|2020-05-20 19:15:00|24520.2|24490.2|24519.9|24489.9|24524.5|24494.5|24511.6|24481.6|0
1590002400000|2020-05-20 19:20:00|24520.2|24490.2|24542.2|24512.2|24546.2|24516.2|24519.9|24489.9|0
1590002700000|2020-05-20 19:25:00|24541.4|24511.4|24540|24510|24547.2|24517.2|24523.6|24493.6|0
1590003000000|2020-05-20 19:30:00|24540.3|24510.3|24518.3|24488.3|24542.9|24512.9|24518|24488|0
1590003300000|2020-05-20 19:35:00|24518.6|24488.6|24545.6|24515.6|24547.9|24517.9|24518.6|24488.6|0
1590003600000|2020-05-20 19:40:00|24545.4|24515.4|24558.8|24528.8|24558.8|24528.8|24532.3|24502.3|0
1590003900000|2020-05-20 19:45:00|24559.1|24529.1|24511.2|24481.2|24563.5|24533.5|24510.4|24480.4|0
1590004200000|2020-05-20 19:50:00|24512.1|24482.1|24527.7|24497.7|24533.4|24503.4|24498.2|24468.2|0
1590004500000|2020-05-20 19:55:00|24527.4|24497.4|24542|24512|24560.6|24530.6|24522|24492|0
1590004800000|2020-05-20 20:00:00|24543.4|24513.4|24559.7|24529.7|24559.7|24529.7|24543.4|24513.4|0
1590005100000|2020-05-20 20:05:00|24558.2|24528.2|24564.1|24534.1|24572.6|24542.6|24558.2|24528.2|0
1590005400000|2020-05-20 20:10:00|24562.7|24532.7|24555.8|24525.8|24562.7|24532.7|24548.3|24518.3|0
1590005700000|2020-05-20 20:15:00|24555.5|24525.5|24553.4|24523.4|24557|24527|24552.8|24522.8|0
1590006000000|2020-05-20 20:20:00|24553.2|24523.2|24554.6|24524.6|24554.9|24524.9|24551.5|24521.5|0
1590006300000|2020-05-20 20:25:00|24554.7|24524.7|24555.1|24525.1|24555.6|24525.6|24554.6|24524.6|0
1590006600000|2020-05-20 20:30:00|24553.5|24523.5|24569.4|24539.4|24569.4|24539.4|24552|24522|0
1590006900000|2020-05-20 20:35:00|24568|24538|24565.4|24535.4|24569.8|24539.8|24562.4|24532.4|0
1590007200000|2020-05-20 20:40:00|24566.9|24536.9|24575.5|24545.5|24575.5|24545.5|24566.9|24536.9|0
1590007500000|2020-05-20 20:45:00|24574.1|24544.1|24573.5|24543.5|24580.7|24550.7|24572.1|24542.1|0
1590007800000|2020-05-20 20:50:00|24575|24545|24577.2|24547.2|24578.6|24548.6|24572.1|24542.1|0
1590008100000|2020-05-20 20:55:00|24575.7|24545.7|24573.4|24543.4|24578.6|24548.6|24572.8|24542.8|0
1590008400000|2020-05-20 21:00:00|24572.1|24542.1|24574|24544|24575.3|24545.3|24571.9|24541.9|0
1590008700000|2020-05-20 21:05:00|24573.8|24543.8|24571.3|24541.3|24575.1|24545.1|24571.3|24541.3|0
1590009000000|2020-05-20 21:10:00|24572.3|24542.3|24572.1|24542.1|24572.5|24542.5|24571.3|24541.3|0
1590009300000|2020-05-20 21:15:00|24573.4|24543.4|24572.3|24542.3|24573.4|24543.4|24570.6|24540.6|0
1590009600000|2020-05-20 21:20:00|24572.1|24542.1|24573.6|24543.6|24574.2|24544.2|24571.9|24541.9|0
1590009900000|2020-05-20 21:25:00|24573.4|24543.4|24573.8|24543.8|24573.8|24543.8|24573.4|24543.4|0
1590010500000|2020-05-20 21:35:00|24574|24544|24573.8|24543.8|24574|24544|24573.8|24543.8|0
1590010800000|2020-05-20 21:40:00|24573.6|24543.6|24573.6|24543.6|24573.6|24543.6|24573.6|24543.6|0
1590011100000|2020-05-20 21:45:00|24573.4|24543.4|24575.3|24545.3|24577.2|24547.2|24573.4|24543.4|0
1590011400000|2020-05-20 21:50:00|24574.9|24544.9|24579.2|24549.2|24579.4|24549.4|24574.9|24544.9|0
1590011700000|2020-05-20 21:55:00|24578.7|24548.7|24575.1|24545.1|24579.2|24549.2|24575.1|24545.1|0
1590012000000|2020-05-20 22:00:00|24581.5|24551.5|24572.1|24542.1|24584.4|24554.4|24568.5|24538.5|0
1590012300000|2020-05-20 22:05:00|24572.8|24542.8|24569.2|24539.2|24577.9|24547.9|24569.2|24539.2|0
1590012600000|2020-05-20 22:10:00|24570.7|24540.7|24555.9|24525.9|24571.8|24541.8|24550.9|24520.9|0
1590012900000|2020-05-20 22:15:00|24557.4|24527.4|24560.3|24530.3|24567.5|24537.5|24555.9|24525.9|0
1590013200000|2020-05-20 22:20:00|24558.8|24528.8|24551.5|24521.5|24558.8|24528.8|24548.6|24518.6|0
1590013500000|2020-05-20 22:25:00|24553|24523|24550.7|24520.7|24556.5|24526.5|24549.3|24519.3|0
1590013800000|2020-05-20 22:30:00|24552.2|24522.2|24563.7|24533.7|24565.2|24535.2|24552.2|24522.2|0
1590014100000|2020-05-20 22:35:00|24562.3|24532.3|24569.5|24539.5|24573.1|24543.1|24560.8|24530.8|0
1590014400000|2020-05-20 22:40:00|24570.9|24540.9|24553.9|24523.9|24576.7|24546.7|24552.5|24522.5|0
1590014700000|2020-05-20 22:45:00|24553.2|24523.2|24559.7|24529.7|24562.6|24532.6|24551|24521|0
1590015000000|2020-05-20 22:50:00|24558.9|24528.9|24560.6|24530.6|24563.5|24533.5|24558.2|24528.2|0
1590015300000|2020-05-20 22:55:00|24562|24532|24549.7|24519.7|24562|24532|24546.8|24516.8|0
1590015600000|2020-05-20 23:00:00|24550.5|24520.5|24550.7|24520.7|24555.9|24525.9|24550.1|24520.1|0
1590015900000|2020-05-20 23:05:00|24552.2|24522.2|24553.6|24523.6|24556.5|24526.5|24550.7|24520.7|0
1590016200000|2020-05-20 23:10:00|24552.9|24522.9|24555.1|24525.1|24556.5|24526.5|24550.7|24520.7|0
1590016500000|2020-05-20 23:15:00|24556.5|24526.5|24549.3|24519.3|24556.5|24526.5|24542.8|24512.8|0
1590016800000|2020-05-20 23:20:00|24550|24520|24547.8|24517.8|24550.7|24520.7|24541.7|24511.7|0
1590017100000|2020-05-20 23:25:00|24548.5|24518.5|24544.9|24514.9|24549.3|24519.3|24543.5|24513.5|0
1590017400000|2020-05-20 23:30:00|24545.6|24515.6|24541.7|24511.7|24549.3|24519.3|24540.3|24510.3|0
1590017700000|2020-05-20 23:35:00|24540.3|24510.3|24542.9|24512.9|24544.6|24514.6|24535.9|24505.9|0
1590018000000|2020-05-20 23:40:00|24542.2|24512.2|24543.4|24513.4|24547.8|24517.8|24537.3|24507.3|0
1590018300000|2020-05-20 23:45:00|24542.7|24512.7|24537.6|24507.6|24547.8|24517.8|24534.8|24504.8|0
1590018600000|2020-05-20 23:50:00|24536.9|24506.9|24542|24512|24543.4|24513.4|24534.8|24504.8|0
1590018900000|2020-05-20 23:55:00|24542.7|24512.7|24534.8|24504.8|24542.7|24512.7|24534.8|24504.8|0
1590019200000|2020-05-21 00:00:00|24536.2|24506.2|24522.6|24492.6|24536.2|24506.2|24519.7|24489.7|0
1590019500000|2020-05-21 00:05:00|24524|24494|24513.1|24483.1|24526.9|24496.9|24508.8|24478.8|0
1590019800000|2020-05-21 00:10:00|24512.6|24482.6|24513.3|24483.3|24514|24484|24502.5|24472.5|0
1590020100000|2020-05-21 00:15:00|24514.7|24484.7|24504.5|24474.5|24517.7|24487.7|24499.4|24469.4|0
1590020400000|2020-05-21 00:20:00|24505.2|24475.2|24499.6|24469.6|24510.9|24480.9|24493.3|24463.3|0
1590020700000|2020-05-21 00:25:00|24498.9|24468.9|24499.3|24469.3|24501.1|24471.1|24491.8|24461.8|0
1590021000000|2020-05-21 00:30:00|24498.6|24468.6|24509.2|24479.2|24512.1|24482.1|24493|24463|0
1590021300000|2020-05-21 00:35:00|24508.5|24478.5|24510.5|24480.5|24513|24483|24490.7|24460.7|0
1590021600000|2020-05-21 00:40:00|24509.8|24479.8|24519.4|24489.4|24520.2|24490.2|24509.8|24479.8|0
1590021900000|2020-05-21 00:45:00|24520.2|24490.2|24521.6|24491.6|24523.1|24493.1|24514.9|24484.9|0
1590022200000|2020-05-21 00:50:00|24520.9|24490.9|24522.3|24492.3|24528.7|24498.7|24520.9|24490.9|0
1590022500000|2020-05-21 00:55:00|24521.6|24491.6|24512.3|24482.3|24528|24498|24511.6|24481.6|0
1590022800000|2020-05-21 01:00:00|24511.6|24481.6|24487.8|24457.8|24511.6|24481.6|24471.3|24441.3|0
1590023100000|2020-05-21 01:05:00|24489.9|24459.9|24480|24450|24499.1|24469.1|24474|24444|0
1590023400000|2020-05-21 01:10:00|24480.4|24450.4|24456.7|24426.7|24480.4|24450.4|24454.7|24424.7|0
1590023700000|2020-05-21 01:15:00|24440.3|24410.3|24482.5|24477.5|24493.5|24488.5|24407|24402|3069
1590024000000|2020-05-21 01:20:00|24483|24478|24478.5|24473.5|24483|24478|24454|24449|1403
1590024300000|2020-05-21 01:25:00|24478|24473|24505.5|24500.5|24519|24514|24472.5|24467.5|1808
1590024600000|2020-05-21 01:30:00|24506.5|24501.5|24411.5|24406.5|24517.5|24512.5|24397|24392|4642
1590024900000|2020-05-21 01:35:00|24414.5|24409.5|24407|24402|24456|24451|24383.5|24378.5|3587
1590025200000|2020-05-21 01:40:00|24407.5|24402.5|24408.5|24403.5|24431|24426|24384.5|24379.5|2738
1590025500000|2020-05-21 01:45:00|24409.5|24404.5|24440.5|24435.5|24469|24464|24398.5|24393.5|2716
1590025800000|2020-05-21 01:50:00|24439|24434|24426|24421|24450.5|24445.5|24403.5|24398.5|2360
1590026100000|2020-05-21 01:55:00|24427|24422|24360.5|24355.5|24427.5|24422.5|24353|24348|3982
1590026400000|2020-05-21 02:00:00|24361.5|24356.5|24325|24320|24363.5|24358.5|24313.5|24308.5|3681
1590026700000|2020-05-21 02:05:00|24324.5|24319.5|24220.5|24215.5|24330|24325|24204.5|24199.5|5109
1590027000000|2020-05-21 02:10:00|24220|24215|24243.5|24238.5|24250.5|24245.5|24167.5|24162.5|4668
1590027300000|2020-05-21 02:15:00|24245.5|24240.5|24261|24256|24280.5|24275.5|24200|24195|3553
1590027600000|2020-05-21 02:20:00|24260.5|24255.5|24275|24270|24275|24270|24224.5|24219.5|2006
1590027900000|2020-05-21 02:25:00|24276|24271|24243.5|24238.5|24281.5|24276.5|24234|24229|1925
1590028200000|2020-05-21 02:30:00|24243|24238|24295|24290|24306|24301|24222|24217|2921
1590028500000|2020-05-21 02:35:00|24298.5|24293.5|24323|24318|24323|24318|24290.5|24285.5|1747
1590028800000|2020-05-21 02:40:00|24324|24319|24348.5|24343.5|24350|24345|24318|24313|2026
1590029100000|2020-05-21 02:45:00|24349.5|24344.5|24379|24374|24391|24386|24334.5|24329.5|2414
1590029400000|2020-05-21 02:50:00|24381|24376|24395.5|24390.5|24412|24407|24371|24366|2056
1590029700000|2020-05-21 02:55:00|24396|24391|24387|24382|24407|24402|24369.5|24364.5|1899
1590030000000|2020-05-21 03:00:00|24387.5|24382.5|24389.5|24384.5|24403|24398|24372.5|24367.5|1306
1590030300000|2020-05-21 03:05:00|24390|24385|24372|24367|24404.5|24399.5|24367|24362|1320
1590030600000|2020-05-21 03:10:00|24370.5|24365.5|24428.5|24423.5|24436.5|24431.5|24365.5|24360.5|2175
1590030900000|2020-05-21 03:15:00|24429|24424|24421|24416|24444|24439|24415.5|24410.5|1402
1590031200000|2020-05-21 03:20:00|24420.5|24415.5|24409|24404|24430|24425|24401.5|24396.5|1243
1590031500000|2020-05-21 03:25:00|24408.5|24403.5|24400|24395|24419.5|24414.5|24400|24395|850
1590031800000|2020-05-21 03:30:00|24400.5|24395.5|24396.5|24391.5|24409|24404|24393|24388|584
1590032100000|2020-05-21 03:35:00|24395.5|24390.5|24381.5|24376.5|24398.5|24393.5|24379.5|24374.5|826
1590032400000|2020-05-21 03:40:00|24382|24377|24383|24378|24388.5|24383.5|24375|24370|611
1590032700000|2020-05-21 03:45:00|24382|24377|24375|24370|24384|24379|24370|24365|482
1590033000000|2020-05-21 03:50:00|24375.5|24370.5|24377.5|24372.5|24380|24375|24372|24367|314
1590033300000|2020-05-21 03:55:00|24377|24372|24370|24365|24378.5|24373.5|24365|24360|439
1590033600000|2020-05-21 04:00:00|24383.9|24353.9|24369|24339|24384.7|24354.7|24367.9|24337.9|0
1590033900000|2020-05-21 04:05:00|24370.5|24340.5|24371|24341|24375.8|24345.8|24362.5|24332.5|0
1590034200000|2020-05-21 04:10:00|24370.3|24340.3|24382.9|24352.9|24384.4|24354.4|24370.3|24340.3|0
1590034500000|2020-05-21 04:15:00|24383|24353|24393.6|24363.6|24398|24368|24383|24353|0
1590034800000|2020-05-21 04:20:00|24397.8|24367.8|24399.3|24369.3|24400.1|24370.1|24392.2|24362.2|0
1590035100000|2020-05-21 04:25:00|24399.7|24369.7|24389.3|24359.3|24400.6|24370.6|24386.6|24356.6|0
1590035400000|2020-05-21 04:30:00|24390.4|24360.4|24403.4|24373.4|24403.4|24373.4|24389.6|24359.6|0
1590035700000|2020-05-21 04:35:00|24403.8|24373.8|24402.7|24372.7|24403.8|24373.8|24402|24372|0
1590036000000|2020-05-21 04:40:00|24400.6|24370.6|24387.8|24357.8|24400.6|24370.6|24387.8|24357.8|0
1590036300000|2020-05-21 04:45:00|24388.5|24358.5|24383.4|24353.4|24394.9|24364.9|24383.4|24353.4|0
1590036600000|2020-05-21 04:50:00|24382.7|24352.7|24396.9|24366.9|24397.9|24367.9|24382.3|24352.3|0
1590036900000|2020-05-21 04:55:00|24397.6|24367.6|24401.8|24371.8|24405.4|24375.4|24397.6|24367.6|17
1590037200000|2020-05-21 05:00:00|24399.7|24369.7|24421|24416|24428|24423|24380.5|24369.7|1490
1590037500000|2020-05-21 05:05:00|24421.5|24416.5|24403.5|24398.5|24425|24420|24393.5|24388.5|924
1590037800000|2020-05-21 05:10:00|24403|24398|24395.5|24390.5|24403.5|24398.5|24387|24382|572
1590038100000|2020-05-21 05:15:00|24395|24390|24389.5|24384.5|24399|24394|24383.5|24378.5|626
1590038400000|2020-05-21 05:20:00|24389|24384|24384|24379|24398.5|24393.5|24378|24373|577
1590038700000|2020-05-21 05:25:00|24383.5|24378.5|24352|24347|24384|24379|24352|24347|909
1590039000000|2020-05-21 05:30:00|24352.5|24347.5|24362.5|24357.5|24371|24366|24351.5|24346.5|964
1590039300000|2020-05-21 05:35:00|24362|24357|24335.5|24330.5|24363.5|24358.5|24332|24327|1433
1590039600000|2020-05-21 05:40:00|24336|24331|24326.5|24321.5|24336|24331|24319.5|24314.5|840
1590039900000|2020-05-21 05:45:00|24325.5|24320.5|24323|24318|24328|24323|24312.5|24307.5|983
1590040200000|2020-05-21 05:50:00|24320|24315|24329|24324|24339|24334|24319.5|24314.5|997
1590040500000|2020-05-21 05:55:00|24329.5|24324.5|24332|24327|24349|24344|24327.5|24322.5|864
1590040800000|2020-05-21 06:00:00|24332.5|24327.5|24326.5|24321.5|24338.5|24333.5|24296|24291|1907
1590041100000|2020-05-21 06:05:00|24326|24321|24326|24321|24340|24335|24321|24316|708
1590041400000|2020-05-21 06:10:00|24325.5|24320.5|24327|24322|24336.5|24331.5|24314|24309|822
1590041700000|2020-05-21 06:15:00|24326.5|24321.5|24314|24309|24335.5|24330.5|24307|24302|764
1590042000000|2020-05-21 06:20:00|24313.5|24308.5|24285.5|24280.5|24313.5|24308.5|24284|24279|1638
1590042300000|2020-05-21 06:25:00|24285|24280|24241.5|24236.5|24290.5|24285.5|24237.5|24232.5|2142
1590042600000|2020-05-21 06:30:00|24240|24235|24246.5|24241.5|24262.5|24257.5|24231.5|24226.5|1218
1590042900000|2020-05-21 06:35:00|24247|24242|24254.5|24249.5|24257|24252|24215.5|24210.5|1663
1590043200000|2020-05-21 06:40:00|24254|24249|24279.5|24274.5|24279.5|24274.5|24245.5|24240.5|950
1590043500000|2020-05-21 06:45:00|24279|24274|24303|24298|24306|24301|24277|24272|1496
1590043800000|2020-05-21 06:50:00|24302.5|24297.5|24316.5|24311.5|24326|24321|24300.5|24295.5|1147
1590044100000|2020-05-21 06:55:00|24316|24311|24303.5|24298.5|24319|24314|24297.5|24292.5|905
1590044400000|2020-05-21 07:00:00|24305.5|24300.5|24284.5|24279.5|24305.5|24300.5|24265.5|24260.5|1497
1590044700000|2020-05-21 07:05:00|24284|24279|24267.5|24262.5|24285|24280|24263|24258|644
1590045000000|2020-05-21 07:10:00|24269|24264|24269.5|24264.5|24280|24275|24266|24261|695
1590045300000|2020-05-21 07:15:00|24269|24264|24282.5|24277.5|24291|24286|24264.5|24259.5|681
1590045600000|2020-05-21 07:20:00|24283|24278|24273|24268|24290|24285|24264.5|24259.5|656
1590045900000|2020-05-21 07:25:00|24271.5|24266.5|24279|24274|24279.5|24274.5|24266|24261|397
1590046200000|2020-05-21 07:30:00|24278.5|24273.5|24293.5|24288.5|24301|24296|24263|24258|828
1590046500000|2020-05-21 07:35:00|24293|24288|24278|24273|24304|24299|24276|24271|997
1590046800000|2020-05-21 07:40:00|24279|24274|24240|24235|24279.5|24274.5|24233|24228|1382
1590047100000|2020-05-21 07:45:00|24240.5|24235.5|24251|24246|24255.5|24250.5|24227.5|24222.5|1005
1590047400000|2020-05-21 07:50:00|24251.5|24246.5|24253.5|24248.5|24258.5|24253.5|24238.5|24233.5|829
1590047700000|2020-05-21 07:55:00|24253|24248|24246|24241|24258|24253|24242.5|24237.5|1077
1590048000000|2020-05-21 08:00:00|24241.9|24236.9|24254.4|24249.4|24260.4|24255.4|24230.4|24225.4|1130
1590048300000|2020-05-21 08:05:00|24255.4|24250.4|24209.4|24204.4|24256.9|24251.9|24197.9|24192.9|1739
1590048600000|2020-05-21 08:10:00|24210.9|24205.9|24178.4|24173.4|24217.4|24212.4|24170.9|24165.9|1084
1590048900000|2020-05-21 08:15:00|24179.9|24174.9|24198.9|24193.9|24200.4|24195.4|24177.4|24172.4|626
1590049200000|2020-05-21 08:20:00|24199.9|24194.9|24184.9|24179.9|24204.4|24199.4|24183.9|24178.9|434
1590049500000|2020-05-21 08:25:00|24185.9|24180.9|24167.9|24162.9|24191.4|24186.4|24156.4|24151.4|1163
1590049800000|2020-05-21 08:30:00|24180.9|24150.9|24207.3|24177.3|24209.3|24179.3|24180.2|24150.2|2
1590050100000|2020-05-21 08:35:00|24213.1|24183.1|24237.1|24207.1|24238.2|24208.2|24208.2|24178.2|0
1590050400000|2020-05-21 08:40:00|24237.5|24207.5|24243.6|24213.6|24248.8|24218.8|24220.7|24190.7|0
1590050700000|2020-05-21 08:45:00|24247.7|24217.7|24243.7|24213.7|24253.5|24223.5|24235|24205|0
1590051000000|2020-05-21 08:50:00|24243|24213|24260.7|24230.7|24271.5|24241.5|24235.3|24205.3|0
1590051300000|2020-05-21 08:55:00|24260.4|24230.4|24265.6|24235.6|24276|24246|24254.4|24224.4|0
1590051600000|2020-05-21 09:00:00|24266.3|24236.3|24252.4|24222.4|24287.6|24257.6|24247.6|24217.6|0
1590051900000|2020-05-21 09:05:00|24251.8|24221.8|24234.2|24204.2|24263|24233|24227.9|24197.9|0
1590052200000|2020-05-21 09:10:00|24234.9|24204.9|24241.5|24211.5|24247.1|24217.1|24224.4|24194.4|0
1590052500000|2020-05-21 09:15:00|24199.9|24191.9|24137.4|24129.4|24199.9|24191.9|24130.9|24122.9|1084
1590052800000|2020-05-21 09:20:00|24136.4|24128.4|24142.9|24134.9|24143.9|24135.9|24126.9|24118.9|414
1590053100000|2020-05-21 09:25:00|24142.4|24134.4|24147.4|24139.4|24172.4|24164.4|24140.9|24132.9|455
1590053400000|2020-05-21 09:30:00|24147.9|24139.9|24111.9|24103.9|24150.9|24142.9|24099.4|24091.4|615
1590053700000|2020-05-21 09:35:00|24112.4|24104.4|24103.9|24095.9|24118.4|24110.4|24101.4|24093.4|336
1590054000000|2020-05-21 09:40:00|24104.4|24096.4|24096.4|24088.4|24111.9|24103.9|24090.9|24082.9|445
1590054300000|2020-05-21 09:45:00|24095.9|24087.9|24086.9|24078.9|24096.4|24088.4|24083.9|24075.9|432
1590054600000|2020-05-21 09:50:00|24087.4|24079.4|24063.9|24055.9|24088.9|24080.9|24062.9|24054.9|381
1590054900000|2020-05-21 09:55:00|24064.4|24056.4|24064.4|24056.4|24086.4|24078.4|24062.9|24054.9|334
1590055200000|2020-05-21 10:00:00|24063.9|24055.9|24060.4|24052.4|24064.4|24056.4|24045.9|24037.9|321
1590055500000|2020-05-21 10:05:00|24059.9|24051.9|24032.4|24024.4|24060.4|24052.4|24032.4|24024.4|663
1590055800000|2020-05-21 10:10:00|24030.9|24022.9|24045.9|24037.9|24047.4|24039.4|24016.9|24008.9|479
1590056100000|2020-05-21 10:15:00|24046.4|24038.4|24013.4|24005.4|24049.4|24041.4|23998.9|23990.9|636
1590056400000|2020-05-21 10:20:00|24012.4|24004.4|24011.4|24003.4|24012.9|24004.9|23999.9|23991.9|280
1590056700000|2020-05-21 10:25:00|24011.9|24003.9|24035.9|24027.9|24042.4|24034.4|24008.9|24000.9|539
1590057000000|2020-05-21 10:30:00|24035.4|24027.4|24024.4|24016.4|24038.4|24030.4|24019.9|24011.9|177
1590057300000|2020-05-21 10:35:00|24023.9|24015.9|24033.4|24025.4|24042.4|24034.4|24021.9|24013.9|221
1590057600000|2020-05-21 10:40:00|24033.9|24025.9|24018.4|24010.4|24036.4|24028.4|24015.4|24007.4|220
1590057900000|2020-05-21 10:45:00|24017.9|24009.9|24031.4|24023.4|24034.4|24026.4|24016.9|24008.9|136
1590058200000|2020-05-21 10:50:00|24032.9|24024.9|24024.4|24016.4|24033.9|24025.9|24020.4|24012.4|139
1590058500000|2020-05-21 10:55:00|24023.9|24015.9|24031.4|24023.4|24031.4|24023.4|24014.4|24006.4|134
1590058800000|2020-05-21 11:00:00|24030.9|24022.9|24029.9|24021.9|24037.4|24029.4|24022.9|24014.9|150
1590059100000|2020-05-21 11:05:00|24030.4|24022.4|24042.9|24034.9|24047.4|24039.4|24026.9|24018.9|245
1590059400000|2020-05-21 11:10:00|24043.9|24035.9|24038.9|24030.9|24047.9|24039.9|24033.4|24025.4|212
1590059700000|2020-05-21 11:15:00|24038.4|24030.4|24045.9|24037.9|24049.9|24041.9|24035.4|24027.4|152
1590060000000|2020-05-21 11:20:00|24046.4|24038.4|24038.4|24030.4|24048.4|24040.4|24037.9|24029.9|207
1590060300000|2020-05-21 11:25:00|24038.9|24030.9|24020.9|24012.9|24044.9|24036.9|24019.9|24011.9|366
1590060600000|2020-05-21 11:30:00|24021.4|24013.4|24006.9|23998.9|24022.4|24014.4|23988.9|23980.9|583
1590060900000|2020-05-21 11:35:00|24008.4|24000.4|24003.4|23995.4|24010.4|24002.4|23997.4|23989.4|229
1590061200000|2020-05-21 11:40:00|24003.9|23995.9|23998.4|23990.4|24018.4|24010.4|23997.9|23989.9|240
1590061500000|2020-05-21 11:45:00|23997.9|23989.9|23925.4|23917.4|23998.4|23990.4|23925.4|23917.4|984
1590061800000|2020-05-21 11:50:00|23925.9|23917.9|23850.4|23842.4|23932.4|23924.4|23839.9|23831.9|1177
1590062100000|2020-05-21 11:55:00|23854.9|23846.9|23871.4|23863.4|23877.9|23869.9|23839.4|23831.4|997
1590062400000|2020-05-21 12:00:00|23873.9|23865.9|23885.9|23877.9|23889.9|23881.9|23859.4|23851.4|692
1590062700000|2020-05-21 12:05:00|23886.4|23878.4|23897.4|23889.4|23898.4|23890.4|23858.4|23850.4|536
1590063000000|2020-05-21 12:10:00|23899.4|23891.4|23922.9|23914.9|23923.9|23915.9|23891.4|23883.4|394
1590063300000|2020-05-21 12:15:00|23925.4|23917.4|23966.9|23958.9|23973.4|23965.4|23925.4|23917.4|562
1590063600000|2020-05-21 12:20:00|23967.4|23959.4|23951.4|23943.4|23971.9|23963.9|23950.4|23942.4|278
1590063900000|2020-05-21 12:25:00|23950.9|23942.9|23934.4|23926.4|23957.4|23949.4|23932.4|23924.4|322
1590064200000|2020-05-21 12:30:00|23933.9|23925.9|23931.9|23923.9|23939.9|23931.9|23910.9|23902.9|396
1590064500000|2020-05-21 12:35:00|23931.4|23923.4|23991.4|23983.4|24005.4|23997.4|23930.9|23922.9|700
1590064800000|2020-05-21 12:40:00|23994.4|23986.4|23988.9|23980.9|23995.9|23987.9|23980.4|23972.4|282
1590065100000|2020-05-21 12:45:00|23989.4|23981.4|23977.9|23969.9|24001.9|23993.9|23977.9|23969.9|437
1590065400000|2020-05-21 12:50:00|23979.4|23971.4|23901.4|23893.4|23979.9|23971.9|23899.9|23891.9|555
1590065700000|2020-05-21 12:55:00|23900.4|23892.4|23901.4|23893.4|23924.9|23916.9|23877.4|23869.4|590
1590066000000|2020-05-21 13:00:00|23900.9|23892.9|23907.9|23899.9|23920.4|23912.4|23897.9|23889.9|238
1590066300000|2020-05-21 13:05:00|23905.9|23897.9|23905.9|23897.9|23920.9|23912.9|23898.9|23890.9|245
1590066600000|2020-05-21 13:10:00|23905.4|23897.4|23958.4|23950.4|23958.4|23950.4|23903.9|23895.9|379
1590066900000|2020-05-21 13:15:00|23957.9|23949.9|23941.4|23933.4|23957.9|23949.9|23933.9|23925.9|385
1590067200000|2020-05-21 13:20:00|23941.9|23933.9|23928.4|23920.4|23945.9|23937.9|23928.4|23920.4|270
1590067500000|2020-05-21 13:25:00|23927.9|23919.9|23948.9|23940.9|23949.4|23941.4|23915.9|23907.9|316
1590067800000|2020-05-21 13:30:00|23949.9|23941.9|23927.9|23919.9|23949.9|23941.9|23885.4|23877.4|1099
1590068100000|2020-05-21 13:35:00|23927.4|23919.4|23984.4|23976.4|23985.4|23977.4|23923.9|23915.9|629
1590068400000|2020-05-21 13:40:00|23984.9|23976.9|24005.9|23997.9|24012.4|24004.4|23966.4|23958.4|694
1590068700000|2020-05-21 13:45:00|24005.4|23997.4|23979.9|23971.9|24009.4|24001.4|23977.4|23969.4|565
1590069000000|2020-05-21 13:50:00|23980.4|23972.4|23957.4|23949.4|23980.9|23972.9|23945.4|23937.4|544
1590069300000|2020-05-21 13:55:00|23956.4|23948.4|23949.4|23941.4|23963.4|23955.4|23911.9|23903.9|555
1590069600000|2020-05-21 14:00:00|23951.9|23943.9|23930.4|23922.4|23975.9|23967.9|23930.4|23922.4|441
1590069900000|2020-05-21 14:05:00|23929.4|23921.4|23928.4|23920.4|23945.9|23937.9|23914.4|23906.4|397
1590070200000|2020-05-21 14:10:00|23928.9|23920.9|23930.9|23922.9|23951.9|23943.9|23904.9|23896.9|465
1590070500000|2020-05-21 14:15:00|23930.4|23922.4|23937.4|23929.4|23944.9|23936.9|23915.9|23907.9|371
1590070800000|2020-05-21 14:20:00|23936.9|23928.9|23939.4|23931.4|23946.4|23938.4|23927.4|23919.4|348
1590071100000|2020-05-21 14:25:00|23939.9|23931.9|23890.4|23882.4|23940.9|23932.9|23881.4|23873.4|506
1590071400000|2020-05-21 14:30:00|23889.4|23881.4|23842.9|23834.9|23889.4|23881.4|23830.4|23822.4|903
1590071700000|2020-05-21 14:35:00|23842.4|23834.4|23792.4|23784.4|23843.4|23835.4|23792.4|23784.4|921
1590072000000|2020-05-21 14:40:00|23791.9|23783.9|23830.9|23822.9|23838.4|23830.4|23783.4|23775.4|726
1590072300000|2020-05-21 14:45:00|23830.4|23822.4|23824.9|23816.9|23835.9|23827.9|23821.4|23813.4|536
1590072600000|2020-05-21 14:50:00|23824.4|23816.4|23845.9|23837.9|23866.9|23858.9|23818.4|23810.4|515
1590072900000|2020-05-21 14:55:00|23845.4|23837.4|23842.9|23834.9|23859.9|23851.9|23826.9|23818.9|592
1590073200000|2020-05-21 15:00:00|23840.9|23832.9|23801.9|23793.9|23841.9|23833.9|23792.9|23784.9|606
1590073500000|2020-05-21 15:05:00|23799.9|23791.9|23789.4|23781.4|23804.4|23796.4|23774.9|23766.9|588
1590073800000|2020-05-21 15:10:00|23789.9|23781.9|23812.9|23804.9|23813.4|23805.4|23778.4|23770.4|460
1590074100000|2020-05-21 15:15:00|23813.4|23805.4|23782.4|23774.4|23813.4|23805.4|23765.4|23757.4|464
1590074400000|2020-05-21 15:20:00|23781.9|23773.9|23783.9|23775.9|23801.9|23793.9|23769.4|23761.4|346
1590074700000|2020-05-21 15:25:00|23784.4|23776.4|23801.4|23793.4|23801.9|23793.9|23766.9|23758.9|286
1590075000000|2020-05-21 15:30:00|23801.9|23793.9|23811.4|23803.4|23811.4|23803.4|23788.9|23780.9|257
1590075300000|2020-05-21 15:35:00|23810.9|23802.9|23822.4|23814.4|23832.4|23824.4|23804.4|23796.4|415
1590075600000|2020-05-21 15:40:00|23821.9|23813.9|23819.4|23811.4|23827.9|23819.9|23810.9|23802.9|155
1590075900000|2020-05-21 15:45:00|23818.9|23810.9|23807.4|23799.4|23824.4|23816.4|23802.9|23794.9|186
1590076200000|2020-05-21 15:50:00|23807.9|23799.9|23805.4|23797.4|23826.4|23818.4|23798.9|23790.9|251
1590076500000|2020-05-21 15:55:00|23804.9|23796.9|23793.4|23785.4|23810.4|23802.4|23792.9|23784.9|201
1590076800000|2020-05-21 16:00:00|23794.4|23786.4|23830.9|23822.9|23836.4|23828.4|23792.4|23784.4|279
1590077100000|2020-05-21 16:05:00|23830.4|23822.4|23824.4|23816.4|23843.9|23835.9|23818.9|23810.9|253
1590077400000|2020-05-21 16:10:00|23824.9|23816.9|23823.9|23815.9|23828.4|23820.4|23809.9|23801.9|152
1590077700000|2020-05-21 16:15:00|23823.4|23815.4|23809.9|23801.9|23825.9|23817.9|23804.4|23796.4|121
1590078000000|2020-05-21 16:20:00|23809.4|23801.4|23831.4|23823.4|23833.4|23825.4|23807.9|23799.9|139
1590078300000|2020-05-21 16:25:00|23831.9|23823.9|23837.9|23829.9|23849.4|23841.4|23831.4|23823.4|208
1590078600000|2020-05-21 16:30:00|23836.9|23828.9|23814.4|23806.4|23836.9|23828.9|23813.4|23805.4|190
1590078900000|2020-05-21 16:35:00|23815.9|23807.9|23776.9|23768.9|23825.4|23817.4|23771.9|23763.9|353
1590079200000|2020-05-21 16:40:00|23776.4|23768.4|23803.9|23795.9|23810.4|23802.4|23776.4|23768.4|119
1590079500000|2020-05-21 16:45:00|23803.4|23795.4|23808.4|23800.4|23816.9|23808.9|23797.9|23789.9|130
1590079800000|2020-05-21 16:50:00|23807.9|23799.9|23799.9|23791.9|23815.9|23807.9|23788.9|23780.9|179
1590080100000|2020-05-21 16:55:00|23800.9|23792.9|23791.4|23783.4|23805.4|23797.4|23783.9|23775.9|171
1590080400000|2020-05-21 17:00:00|23791.9|23783.9|23869.9|23861.9|23879.4|23871.4|23783.9|23775.9|588
1590080700000|2020-05-21 17:05:00|23867.9|23859.9|23832.9|23824.9|23874.4|23866.4|23827.9|23819.9|294
1590081000000|2020-05-21 17:10:00|23834.4|23826.4|23851.4|23843.4|23865.9|23857.9|23833.4|23825.4|150
1590081300000|2020-05-21 17:15:00|23850.9|23842.9|23837.4|23829.4|23855.4|23847.4|23829.9|23821.9|113
1590081600000|2020-05-21 17:20:00|23837.9|23829.9|23821.9|23813.9|23839.9|23831.9|23809.9|23801.9|130
1590081900000|2020-05-21 17:25:00|23822.4|23814.4|23819.9|23811.9|23825.9|23817.9|23805.9|23797.9|87
1590082200000|2020-05-21 17:30:00|23819.4|23811.4|23822.4|23814.4|23827.9|23819.9|23812.9|23804.9|87
1590082500000|2020-05-21 17:35:00|23822.9|23814.9|23811.4|23803.4|23827.9|23819.9|23794.4|23786.4|124
1590082800000|2020-05-21 17:40:00|23811.9|23803.9|23813.9|23805.9|23817.4|23809.4|23796.9|23788.9|62
1590083100000|2020-05-21 17:45:00|23813.4|23805.4|23816.9|23808.9|23825.9|23817.9|23808.9|23800.9|63
1590083400000|2020-05-21 17:50:00|23817.4|23809.4|23813.4|23805.4|23826.9|23818.9|23810.9|23802.9|64
1590083700000|2020-05-21 17:55:00|23815.9|23807.9|23805.9|23797.9|23817.9|23809.9|23805.4|23797.4|59
1590084000000|2020-05-21 18:00:00|23806.4|23798.4|23819.9|23811.9|23822.4|23814.4|23801.9|23793.9|100
1590084300000|2020-05-21 18:05:00|23820.4|23812.4|23817.4|23809.4|23822.9|23814.9|23808.9|23800.9|60
1590084600000|2020-05-21 18:10:00|23817.9|23809.9|23819.4|23811.4|23822.9|23814.9|23812.4|23804.4|38
1590084900000|2020-05-21 18:15:00|23819.9|23811.9|23818.4|23810.4|23824.4|23816.4|23811.9|23803.9|52
1590085200000|2020-05-21 18:20:00|23817.9|23809.9|23825.9|23817.9|23836.4|23828.4|23816.9|23808.9|81
1590085500000|2020-05-21 18:25:00|23825.4|23817.4|23827.9|23819.9|23828.4|23820.4|23807.9|23799.9|81
1590085800000|2020-05-21 18:30:00|23828.4|23820.4|23825.9|23817.9|23832.4|23824.4|23817.4|23809.4|103
1590086100000|2020-05-21 18:35:00|23825.4|23817.4|23796.4|23788.4|23825.9|23817.9|23791.4|23783.4|185
1590086400000|2020-05-21 18:40:00|23794.9|23786.9|23791.4|23783.4|23801.9|23793.9|23787.9|23779.9|108
1590086700000|2020-05-21 18:45:00|23790.4|23782.4|23765.4|23757.4|23792.4|23784.4|23764.9|23756.9|215
1590087000000|2020-05-21 18:50:00|23764.9|23756.9|23768.9|23760.9|23778.4|23770.4|23753.9|23745.9|183
1590087300000|2020-05-21 18:55:00|23769.4|23761.4|23804.7|23774.7|23807|23797.9|23764.4|23756.4|238
1590087600000|2020-05-21 19:00:00|23801.1|23771.1|23814.4|23784.4|23829|23799|23801.1|23771.1|0
1590087900000|2020-05-21 19:05:00|23814.7|23784.7|23833.9|23803.9|23836.1|23806.1|23807.3|23777.3|0
1590088200000|2020-05-21 19:10:00|23834.2|23804.2|23842.3|23812.3|23842.6|23812.6|23816.5|23786.5|0
1590088500000|2020-05-21 19:15:00|23842.6|23812.6|23833.7|23803.7|23842.6|23812.6|23816.9|23786.9|0
1590088800000|2020-05-21 19:20:00|23833.4|23803.4|23832.8|23802.8|23842.6|23812.6|23831|23801|0
1590089100000|2020-05-21 19:25:00|23833.1|23803.1|23822|23792|23833.7|23803.7|23818.7|23788.7|0
1590089400000|2020-05-21 19:30:00|23821.7|23791.7|23824.3|23794.3|23834.9|23804.9|23809.9|23779.9|0
1590089700000|2020-05-21 19:35:00|23824.6|23794.6|23823.2|23793.2|23826.2|23796.2|23803.4|23773.4|0
1590090000000|2020-05-21 19:40:00|23822.9|23792.9|23853.1|23823.1|23853.1|23823.1|23811.3|23781.3|0
1590090300000|2020-05-21 19:45:00|23853.2|23823.2|23841.8|23811.8|23854.4|23824.4|23831.4|23801.4|0
1590090600000|2020-05-21 19:50:00|23842|23812|23811.7|23781.7|23854.1|23824.1|23811.4|23781.4|0
1590090900000|2020-05-21 19:55:00|23811.4|23781.4|23820.2|23790.2|23827.2|23797.2|23800.6|23770.6|0
1590091200000|2020-05-21 20:00:00|23823|23793|23836.4|23806.4|23840.6|23810.6|23821.6|23791.6|0
1590091500000|2020-05-21 20:05:00|23835|23805|23825.4|23795.4|23836.7|23806.7|23821.2|23791.2|0
1590091800000|2020-05-21 20:10:00|23824|23794|23798|23768|23825.4|23795.4|23793.7|23763.7|0
1590092100000|2020-05-21 20:15:00|23798.1|23768.1|23796.4|23766.4|23802.5|23772.5|23796.4|23766.4|0
1590092400000|2020-05-21 20:20:00|23795.6|23765.6|23802.2|23772.2|23803.6|23773.6|23795.6|23765.6|0
1590092700000|2020-05-21 20:25:00|23802.8|23772.8|23806.2|23776.2|23808.3|23778.3|23802.8|23772.8|0
1590093000000|2020-05-21 20:30:00|23805.6|23775.6|23807.7|23777.7|23812.7|23782.7|23800|23770|0
1590093300000|2020-05-21 20:35:00|23806.2|23776.2|23804.6|23774.6|23807.7|23777.7|23802|23772|0
1590093600000|2020-05-21 20:40:00|23806|23776|23794.3|23764.3|23806|23776|23794.3|23764.3|0
1590093900000|2020-05-21 20:45:00|23795.7|23765.7|23798.5|23768.5|23800|23770|23794.3|23764.3|0
1590094200000|2020-05-21 20:50:00|23800|23770|23793.2|23763.2|23801.4|23771.4|23793.2|23763.2|0
1590094500000|2020-05-21 20:55:00|23794.6|23764.6|23792.7|23762.7|23794.6|23764.6|23788.9|23758.9|0
1590094800000|2020-05-21 21:00:00|23793|23763|23796.7|23766.7|23797.1|23767.1|23793|23763|0
1590095100000|2020-05-21 21:05:00|23796.5|23766.5|23799.5|23769.5|23800.2|23770.2|23796.5|23766.5|0
1590095400000|2020-05-21 21:10:00|23800.2|23770.2|23799.5|23769.5|23801.3|23771.3|23799.5|23769.5|0
1590095700000|2020-05-21 21:15:00|23800|23770|23797.8|23767.8|23801.1|23771.1|23797.4|23767.4|0
1590096000000|2020-05-21 21:20:00|23799.5|23769.5|23800.3|23770.3|23801.3|23771.3|23799.3|23769.3|0
1590096300000|2020-05-21 21:25:00|23800.9|23770.9|23799.7|23769.7|23800.9|23770.9|23799.1|23769.1|0
1590096600000|2020-05-21 21:30:00|23799.9|23769.9|23800.3|23770.3|23801.3|23771.3|23798.7|23768.7|0
1590096900000|2020-05-21 21:35:00|23800.1|23770.1|23801.1|23771.1|23801.1|23771.1|23799.9|23769.9|0
1590097200000|2020-05-21 21:40:00|23799.5|23769.5|23800.8|23770.8|23801.6|23771.6|23799.5|23769.5|0
1590097500000|2020-05-21 21:45:00|23801.2|23771.2|23801.4|23771.4|23801.4|23771.4|23798.8|23768.8|0
1590097800000|2020-05-21 21:50:00|23801.6|23771.6|23800.7|23770.7|23801.7|23771.7|23799.9|23769.9|0
1590098100000|2020-05-21 21:55:00|23801.1|23771.1|23798.3|23768.3|23801.5|23771.5|23798.3|23768.3|0
1590098400000|2020-05-21 22:00:00|23797.2|23767.2|23805.9|23775.9|23805.9|23775.9|23778.7|23748.7|0
1590098700000|2020-05-21 22:05:00|23804.5|23774.5|23810.3|23780.3|23814.5|23784.5|23799.5|23769.5|0
1590099000000|2020-05-21 22:10:00|23808.9|23778.9|23830.4|23800.4|23834.3|23804.3|23808.9|23778.9|0
1590099300000|2020-05-21 22:15:00|23831.8|23801.8|23831.5|23801.5|23836.7|23806.7|23829|23799|0
1590099600000|2020-05-21 22:20:00|23830.1|23800.1|23836.2|23806.2|23839.7|23809.7|23827.3|23797.3|0
1590099900000|2020-05-21 22:25:00|23836.8|23806.8|23843.4|23813.4|23844.8|23814.8|23833.5|23803.5|0
1590100200000|2020-05-21 22:30:00|23844.8|23814.8|23849.4|23819.4|23852.2|23822.2|23837.8|23807.8|0
1590100500000|2020-05-21 22:35:00|23848|23818|23847.2|23817.2|23854.3|23824.3|23840.2|23810.2|0
1590100800000|2020-05-21 22:40:00|23847.9|23817.9|23849.3|23819.3|23857.1|23827.1|23847.2|23817.2|0
1590101100000|2020-05-21 22:45:00|23850|23820|23846.1|23816.1|23854.9|23824.9|23845|23815|0
1590101400000|2020-05-21 22:50:00|23847.5|23817.5|23849.6|23819.6|23853.8|23823.8|23843.3|23813.3|0
1590101700000|2020-05-21 22:55:00|23850.3|23820.3|23850.6|23820.6|23852.7|23822.7|23849.6|23819.6|0
1590102000000|2020-05-21 23:00:00|23849.9|23819.9|23859.1|23829.1|23866.9|23836.9|23849.9|23819.9|0
1590102300000|2020-05-21 23:05:00|23857.7|23827.7|23858.2|23828.2|23863.3|23833.3|23852.6|23822.6|0
1590102600000|2020-05-21 23:10:00|23856.8|23826.8|23850.2|23820.2|23858.2|23828.2|23848.8|23818.8|0
1590102900000|2020-05-21 23:15:00|23848.8|23818.8|23845.8|23815.8|23851.7|23821.7|23842.9|23812.9|0
1590103200000|2020-05-21 23:20:00|23847.2|23817.2|23857.8|23827.8|23863.1|23833.1|23845.8|23815.8|0
1590103500000|2020-05-21 23:25:00|23857.1|23827.1|23855.9|23825.9|23857.3|23827.3|23850.3|23820.3|0
1590103800000|2020-05-21 23:30:00|23856.6|23826.6|23872.4|23842.4|23873.8|23843.8|23853.3|23823.3|0
1590104100000|2020-05-21 23:35:00|23871|23841|23865.2|23835.2|23871|23841|23863.4|23833.4|0
1590104400000|2020-05-21 23:40:00|23865.9|23835.9|23861.2|23831.2|23866.9|23836.9|23861.2|23831.2|0
1590104700000|2020-05-21 23:45:00|23861.9|23831.9|23869.2|23839.2|23871.7|23841.7|23861.9|23831.9|0
1590105000000|2020-05-21 23:50:00|23868.4|23838.4|23887.3|23857.3|23889.1|23859.1|23867.8|23837.8|0
1590105300000|2020-05-21 23:55:00|23885.9|23855.9|23902|23872|23904.8|23874.8|23885.9|23855.9|0
1590105600000|2020-05-22 00:00:00|23903.4|23873.4|23896.6|23866.6|23906.7|23876.7|23895.2|23865.2|0
1590105900000|2020-05-22 00:05:00|23895.8|23865.8|23885.7|23855.7|23900.5|23870.5|23883.6|23853.6|0
1590106200000|2020-05-22 00:10:00|23887.2|23857.2|23877.9|23847.9|23888.6|23858.6|23874|23844|0
1590106500000|2020-05-22 00:15:00|23878.5|23848.5|23910.6|23880.6|23914.4|23884.4|23877.1|23847.1|0
1590106800000|2020-05-22 00:20:00|23911|23881|23924.7|23894.7|23924.7|23894.7|23907.5|23877.5|0
1590107100000|2020-05-22 00:25:00|23925|23895|23919|23889|23941.5|23911.5|23914.5|23884.5|0
1590107400000|2020-05-22 00:30:00|23921.1|23891.1|23917.5|23887.5|23922.3|23892.3|23905.1|23875.1|0
1590107700000|2020-05-22 00:35:00|23918.2|23888.2|23897|23867|23926.5|23896.5|23891.6|23861.6|0
1590108000000|2020-05-22 00:40:00|23896.6|23866.6|23894.1|23864.1|23903.7|23873.7|23886.6|23856.6|0
1590108300000|2020-05-22 00:45:00|23890|23860|23900.3|23870.3|23901|23871|23889.3|23859.3|0
1590108600000|2020-05-22 00:50:00|23900.7|23870.7|23892.7|23862.7|23909.3|23879.3|23892.7|23862.7|0
1590108900000|2020-05-22 00:55:00|23893|23863|23849.1|23819.1|23894.8|23864.8|23848.8|23818.8|0
1590109200000|2020-05-22 01:00:00|23848.8|23818.8|23830.2|23800.2|23862.3|23832.3|23830.2|23800.2|0
1590109500000|2020-05-22 01:05:00|23829.5|23799.5|23762.2|23732.2|23840.9|23810.9|23749.1|23719.1|0
1590109800000|2020-05-22 01:10:00|23762.6|23732.6|23767.7|23737.7|23793|23763|23758.8|23728.8|0
1590110100000|2020-05-22 01:15:00|23768.9|23738.9|23694.1|23689.1|23771|23742.6|23663.6|23658.6|4849
1590110400000|2020-05-22 01:20:00|23693.6|23688.6|23606.1|23601.1|23697.1|23692.1|23596.6|23591.6|4321
1590110700000|2020-05-22 01:25:00|23607.1|23602.1|23588.1|23583.1|23609.1|23604.1|23550.1|23545.1|4037
1590111000000|2020-05-22 01:30:00|23589.1|23584.1|23577.1|23572.1|23616.1|23611.1|23529.1|23524.1|8962
1590111300000|2020-05-22 01:35:00|23584.6|23579.6|23616.1|23611.1|23630.1|23625.1|23562.6|23557.6|5172
1590111600000|2020-05-22 01:40:00|23618.6|23613.6|23497.1|23492.1|23618.6|23613.6|23495.6|23490.6|6557
1590111900000|2020-05-22 01:45:00|23494.6|23489.6|23472.6|23467.6|23518.1|23513.1|23460.1|23455.1|5017
1590112200000|2020-05-22 01:50:00|23473.1|23468.1|23535.1|23530.1|23542.1|23537.1|23448.6|23443.6|4109
1590112500000|2020-05-22 01:55:00|23534.1|23529.1|23526.1|23521.1|23549.6|23544.6|23505.1|23500.1|3266
1590112800000|2020-05-22 02:00:00|23525.6|23520.6|23482.1|23477.1|23525.6|23520.6|23468.6|23463.6|4435
1590113100000|2020-05-22 02:05:00|23482.6|23477.6|23438.6|23433.6|23489.1|23484.1|23437.6|23432.6|5638
1590113400000|2020-05-22 02:10:00|23438.1|23433.1|23427.1|23422.1|23473.1|23468.1|23421.6|23416.6|3666
1590113700000|2020-05-22 02:15:00|23427.6|23422.6|23431.1|23426.1|23452.6|23447.6|23410.1|23405.1|2574
1590114000000|2020-05-22 02:20:00|23430.6|23425.6|23408.1|23403.1|23439.1|23434.1|23405.1|23400.1|2309
1590114300000|2020-05-22 02:25:00|23407.6|23402.6|23342.1|23337.1|23407.6|23402.6|23335.1|23330.1|3837
1590114600000|2020-05-22 02:30:00|23341.6|23336.6|23386.1|23381.1|23388.1|23383.1|23320.1|23315.1|3515
1590114900000|2020-05-22 02:35:00|23386.6|23381.6|23411.1|23406.1|23436.6|23431.6|23386.1|23381.1|3327
1590115200000|2020-05-22 02:40:00|23411.6|23406.6|23379.1|23374.1|23423.1|23418.1|23365.1|23360.1|2637
1590115500000|2020-05-22 02:45:00|23378.6|23373.6|23408.1|23403.1|23411.1|23406.1|23361.6|23356.6|2612
1590115800000|2020-05-22 02:50:00|23406.1|23401.1|23355.1|23350.1|23414.6|23409.6|23353.6|23348.6|1812
1590116100000|2020-05-22 02:55:00|23354.1|23349.1|23368.1|23363.1|23382.6|23377.6|23337.1|23332.1|2360
1590116400000|2020-05-22 03:00:00|23369.1|23364.1|23364.1|23359.1|23387.1|23382.1|23346.1|23341.1|1609
1590116700000|2020-05-22 03:05:00|23363.1|23358.1|23354.1|23349.1|23369.1|23364.1|23344.1|23339.1|1307
1590117000000|2020-05-22 03:10:00|23355.1|23350.1|23346.1|23341.1|23368.6|23363.6|23331.1|23326.1|1673
1590117300000|2020-05-22 03:15:00|23345.6|23340.6|23315.1|23310.1|23352.6|23347.6|23314.1|23309.1|1759
1590117600000|2020-05-22 03:20:00|23314.6|23309.6|23299.1|23294.1|23323.6|23318.6|23294.1|23289.1|1949
1590117900000|2020-05-22 03:25:00|23298.1|23293.1|23271.6|23266.6|23301.1|23296.1|23264.1|23259.1|2277
1590118200000|2020-05-22 03:30:00|23271.1|23266.1|23285.6|23280.6|23297.6|23292.6|23250.6|23245.6|2242
1590118500000|2020-05-22 03:35:00|23286.6|23281.6|23258.1|23253.1|23287.1|23282.1|23240.1|23235.1|2059
1590118800000|2020-05-22 03:40:00|23257.6|23252.6|23206.1|23201.1|23262.6|23257.6|23180.1|23175.1|3171
1590119100000|2020-05-22 03:45:00|23205.6|23200.6|23128.6|23123.6|23215.6|23210.6|23121.1|23116.1|3588
1590119400000|2020-05-22 03:50:00|23128.1|23123.1|23112.1|23107.1|23154.6|23149.6|23089.1|23084.1|3334
1590119700000|2020-05-22 03:55:00|23112.6|23107.6|23091.6|23086.6|23130.1|23125.1|23085.6|23080.6|1769
1590120000000|2020-05-22 04:00:00|23104.8|23074.8|23134.8|23104.8|23135.4|23105.4|23104.7|23074.7|1
1590120300000|2020-05-22 04:05:00|23135.1|23105.1|23150.4|23120.4|23150.4|23120.4|23134.8|23104.8|0
1590120600000|2020-05-22 04:10:00|23149.7|23119.7|23179.1|23149.1|23186.9|23156.9|23147|23117|0
1590120900000|2020-05-22 04:15:00|23179.8|23149.8|23155.6|23125.6|23184.1|23154.1|23154.9|23124.9|0
1590121200000|2020-05-22 04:20:00|23155.9|23125.9|23140.2|23110.2|23159.9|23129.9|23130.8|23100.8|0
1590121500000|2020-05-22 04:25:00|23139.8|23109.8|23145.1|23115.1|23145.8|23115.8|23133.4|23103.4|0
1590121800000|2020-05-22 04:30:00|23145.4|23115.4|23162.8|23132.8|23168.8|23138.8|23145.1|23115.1|0
1590122100000|2020-05-22 04:35:00|23163.5|23133.5|23159.6|23129.6|23172.7|23142.7|23157.6|23127.6|0
1590122400000|2020-05-22 04:40:00|23159.9|23129.9|23159.6|23129.6|23165.6|23135.6|23146|23116|0
1590122700000|2020-05-22 04:45:00|23160.2|23130.2|23137.5|23107.5|23168.3|23138.3|23135|23105|0
1590123000000|2020-05-22 04:50:00|23136.8|23106.8|23126|23096|23137.5|23107.5|23117.8|23087.8|0
1590123300000|2020-05-22 04:55:00|23125.3|23095.3|23117.2|23087.2|23126|23096|23111.1|23081.1|0
1590123600000|2020-05-22 05:00:00|23118.5|23088.5|23053.6|23048.6|23118.5|23112.6|22985.6|22980.6|5304
1590123900000|2020-05-22 05:05:00|23051.1|23046.1|23005.6|23000.6|23077.1|23072.1|22996.6|22991.6|2541
1590124200000|2020-05-22 05:10:00|23003.1|22998.1|22972.6|22967.6|23003.1|22998.1|22904.1|22899.1|4285
1590124500000|2020-05-22 05:15:00|22975.1|22970.1|22944.1|22939.1|22995.1|22990.1|22938.6|22933.6|2877
1590124800000|2020-05-22 05:20:00|22946.1|22941.1|22899.6|22894.6|22956.1|22951.1|22888.1|22883.1|2551
1590125100000|2020-05-22 05:25:00|22900.1|22895.1|22852.1|22847.1|22905.6|22900.6|22837.1|22832.1|3350
1590125400000|2020-05-22 05:30:00|22852.6|22847.6|22968.1|22963.1|22968.1|22963.1|22850.6|22845.6|3420
1590125700000|2020-05-22 05:35:00|22967.1|22962.1|22990.1|22985.1|22990.1|22985.1|22948.1|22943.1|3055
1590126000000|2020-05-22 05:40:00|22990.6|22985.6|22959.1|22954.1|23000.6|22995.6|22949.1|22944.1|2704
1590126300000|2020-05-22 05:45:00|22958.1|22953.1|22969.1|22964.1|22976.1|22971.1|22925.1|22920.1|2028
1590126600000|2020-05-22 05:50:00|22969.6|22964.6|23026.6|23021.6|23043.6|23038.6|22969.6|22964.6|3221
1590126900000|2020-05-22 05:55:00|23027.1|23022.1|23019.1|23014.1|23039.6|23034.6|23000.6|22995.6|2368
1590127200000|2020-05-22 06:00:00|23019.6|23014.6|23053.6|23048.6|23079.1|23074.1|23014.1|23009.1|3096
1590127500000|2020-05-22 06:05:00|23051.1|23046.1|23045.6|23040.6|23070.1|23065.1|23031.1|23026.1|1559
1590127800000|2020-05-22 06:10:00|23045.1|23040.1|23032.6|23027.6|23057.1|23052.1|23013.6|23008.6|1849
1590128100000|2020-05-22 06:15:00|23032.1|23027.1|23013.1|23008.1|23047.6|23042.6|23006.6|23001.6|1331
1590128400000|2020-05-22 06:20:00|23013.6|23008.6|22987.1|22982.1|23022.1|23017.1|22983.6|22978.6|1466
1590128700000|2020-05-22 06:25:00|22986.1|22981.1|22996.6|22991.6|23002.6|22997.6|22967.1|22962.1|2076
1590129000000|2020-05-22 06:30:00|22995.6|22990.6|22970.1|22965.1|23000.1|22995.1|22945.6|22940.6|1617
1590129300000|2020-05-22 06:35:00|22970.6|22965.6|22937.6|22932.6|22973.1|22968.1|22918.1|22913.1|1764
1590129600000|2020-05-22 06:40:00|22938.1|22933.1|22864.6|22859.6|22943.6|22938.6|22863.6|22858.6|2761
1590129900000|2020-05-22 06:45:00|22864.1|22859.1|22894.1|22889.1|22900.1|22895.1|22862.1|22857.1|1606
1590130200000|2020-05-22 06:50:00|22894.6|22889.6|22903.1|22898.1|22931.1|22926.1|22894.1|22889.1|1831
1590130500000|2020-05-22 06:55:00|22902.6|22897.6|22926.6|22921.6|22929.6|22924.6|22892.1|22887.1|1392
1590130800000|2020-05-22 07:00:00|22926.1|22921.1|22886.1|22881.1|22939.1|22934.1|22876.1|22871.1|2753
1590131100000|2020-05-22 07:05:00|22887.1|22882.1|22879.1|22874.1|22895.1|22890.1|22870.6|22865.6|1771
1590131400000|2020-05-22 07:10:00|22879.6|22874.6|22841.1|22836.1|22880.1|22875.1|22840.6|22835.6|2014
1590131700000|2020-05-22 07:15:00|22841.6|22836.6|22851.1|22846.1|22857.6|22852.6|22803.1|22798.1|3581
1590132000000|2020-05-22 07:20:00|22851.6|22846.6|22853.1|22848.1|22874.6|22869.6|22840.6|22835.6|1579
1590132300000|2020-05-22 07:25:00|22852.6|22847.6|22886.1|22881.1|22907.6|22902.6|22847.1|22842.1|1796
1590132600000|2020-05-22 07:30:00|22888.1|22883.1|22904.1|22899.1|22919.1|22914.1|22880.1|22875.1|1780
1590132900000|2020-05-22 07:35:00|22904.6|22899.6|22891.6|22886.6|22905.1|22900.1|22884.1|22879.1|1558
1590133200000|2020-05-22 07:40:00|22892.1|22887.1|22885.6|22880.6|22904.1|22899.1|22874.6|22869.6|1462
1590133500000|2020-05-22 07:45:00|22885.1|22880.1|22849.1|22844.1|22888.1|22883.1|22849.1|22844.1|1847
1590133800000|2020-05-22 07:50:00|22849.6|22844.6|22856.6|22851.6|22875.6|22870.6|22846.1|22841.1|1962
1590134100000|2020-05-22 07:55:00|22857.1|22852.1|22837.1|22832.1|22859.6|22854.6|22833.6|22828.6|2252
1590134400000|2020-05-22 08:00:00|22802|22797|22856|22851|22858.5|22853.5|22802|22797|2326
1590134700000|2020-05-22 08:05:00|22855.5|22850.5|22818|22813|22863|22858|22795|22790|2764
1590135000000|2020-05-22 08:10:00|22821.5|22816.5|22783.5|22778.5|22829.5|22824.5|22783.5|22778.5|1224
1590135300000|2020-05-22 08:15:00|22805.5|22800.5|22790|22785|22832|22827|22787.5|22782.5|2175
1590135600000|2020-05-22 08:20:00|22791.5|22786.5|22717|22712|22808.5|22803.5|22716|22711|2102
1590135900000|2020-05-22 08:25:00|22714.5|22709.5|22707.5|22702.5|22742|22737|22707.5|22702.5|2514
1590136200000|2020-05-22 08:30:00|22725.8|22695.8|22791.7|22761.7|22809.8|22779.8|22711.4|22681.4|41
1590136500000|2020-05-22 08:35:00|22791|22761|22778.7|22748.7|22803.9|22773.9|22770.5|22740.5|0
1590136800000|2020-05-22 08:40:00|22779|22749|22819.2|22789.2|22824.5|22794.5|22778.7|22748.7|0
1590137100000|2020-05-22 08:45:00|22819.9|22789.9|22801|22771|22837.1|22807.1|22800.4|22770.4|0
1590137400000|2020-05-22 08:50:00|22801.3|22771.3|22819.6|22789.6|22828.2|22798.2|22779.6|22749.6|0
1590137700000|2020-05-22 08:55:00|22818.5|22788.5|22818.8|22788.8|22845.6|22815.6|22817.8|22787.8|0
1590138000000|2020-05-22 09:00:00|22819.5|22789.5|22816.4|22786.4|22825.6|22795.6|22811.2|22781.2|0
1590138300000|2020-05-22 09:05:00|22812.4|22782.4|22805.6|22775.6|22819.6|22789.6|22800.5|22770.5|0
1590138600000|2020-05-22 09:10:00|22806.3|22776.3|22808.3|22778.3|22821.1|22791.1|22805.1|22775.1|0
1590138900000|2020-05-22 09:15:00|22751.5|22743.5|22825|22817|22831|22823|22745.5|22737.5|2530
1590139200000|2020-05-22 09:20:00|22829.5|22821.5|22827|22819|22842|22834|22819.5|22811.5|537
1590139500000|2020-05-22 09:25:00|22826.5|22818.5|22833|22825|22833|22825|22805|22797|413
1590139800000|2020-05-22 09:30:00|22832.5|22824.5|22807.5|22799.5|22836.5|22828.5|22807.5|22799.5|203
1590140100000|2020-05-22 09:35:00|22808|22800|22801.5|22793.5|22821|22813|22799|22791|309
1590140400000|2020-05-22 09:40:00|22802|22794|22808|22800|22822|22814|22799|22791|245
1590140700000|2020-05-22 09:45:00|22807.5|22799.5|22821|22813|22824|22816|22805.5|22797.5|138
1590141000000|2020-05-22 09:50:00|22820.5|22812.5|22793|22785|22820.5|22812.5|22786.5|22778.5|251
1590141300000|2020-05-22 09:55:00|22791.5|22783.5|22795.5|22787.5|22801.5|22793.5|22785|22777|192
1590141600000|2020-05-22 10:00:00|22796|22788|22818.5|22810.5|22826|22818|22793|22785|237
1590141900000|2020-05-22 10:05:00|22818|22810|22836|22828|22847.5|22839.5|22816.5|22808.5|368
1590142200000|2020-05-22 10:10:00|22836.5|22828.5|22865.5|22857.5|22867.5|22859.5|22835.5|22827.5|271
1590142500000|2020-05-22 10:15:00|22865|22857|22855.5|22847.5|22871|22863|22852.5|22844.5|236
1590142800000|2020-05-22 10:20:00|22856|22848|22847.5|22839.5|22857.5|22849.5|22841.5|22833.5|177
1590143100000|2020-05-22 10:25:00|22847|22839|22860|22852|22869.5|22861.5|22845|22837|164
1590143400000|2020-05-22 10:30:00|22860.5|22852.5|22871|22863|22876.5|22868.5|22860.5|22852.5|207
1590143700000|2020-05-22 10:35:00|22870.5|22862.5|22889|22881|22890.5|22882.5|22852|22844|285
1590144000000|2020-05-22 10:40:00|22888.5|22880.5|22872|22864|22889.5|22881.5|22861|22853|266
1590144300000|2020-05-22 10:45:00|22873|22865|22891|22883|22892|22884|22872|22864|206
1590144600000|2020-05-22 10:50:00|22892|22884|22880|22872|22892.5|22884.5|22878|22870|179
1590144900000|2020-05-22 10:55:00|22879.5|22871.5|22898|22890|22898|22890|22878|22870|187
1590145200000|2020-05-22 11:00:00|22898.5|22890.5|22899.5|22891.5|22908|22900|22889.5|22881.5|226
1590145500000|2020-05-22 11:05:00|22900|22892|22943.5|22935.5|22951.5|22943.5|22899.5|22891.5|495
1590145800000|2020-05-22 11:10:00|22944|22936|22945.5|22937.5|22955|22947|22938.5|22930.5|239
1590146100000|2020-05-22 11:15:00|22946|22938|22942.5|22934.5|22949.5|22941.5|22935|22927|175
1590146400000|2020-05-22 11:20:00|22941.5|22933.5|22944|22936|22954|22946|22932|22924|286
1590146700000|2020-05-22 11:25:00|22944.5|22936.5|22954|22946|22963|22955|22943|22935|505
1590147000000|2020-05-22 11:30:00|22953.5|22945.5|22947|22939|22964|22956|22944|22936|337
1590147300000|2020-05-22 11:35:00|22945.5|22937.5|22928.5|22920.5|22949.5|22941.5|22923.5|22915.5|296
1590147600000|2020-05-22 11:40:00|22928|22920|22939.5|22931.5|22955|22947|22928|22920|208
1590147900000|2020-05-22 11:45:00|22940|22932|22979.5|22971.5|22980.5|22972.5|22937.5|22929.5|274
1590148200000|2020-05-22 11:50:00|22980|22972|22990.5|22982.5|23004.5|22996.5|22975|22967|481
1590148500000|2020-05-22 11:55:00|22990|22982|23000.5|22992.5|23001.5|22993.5|22984|22976|212
1590148800000|2020-05-22 12:00:00|23000|22992|22991.5|22983.5|23012|23004|22991|22983|485
1590149100000|2020-05-22 12:05:00|22991|22983|22972.5|22964.5|22997.5|22989.5|22967.5|22959.5|310
1590149400000|2020-05-22 12:10:00|22973|22965|22978.5|22970.5|22987.5|22979.5|22960|22952|407
1590149700000|2020-05-22 12:15:00|22978|22970|22966|22958|22985.5|22977.5|22964|22956|261
1590150000000|2020-05-22 12:20:00|22966.5|22958.5|22969|22961|22976.5|22968.5|22948.5|22940.5|333
1590150300000|2020-05-22 12:25:00|22968.5|22960.5|22972|22964|22987|22979|22966.5|22958.5|334
1590150600000|2020-05-22 12:30:00|22972.5|22964.5|22973.5|22965.5|22974.5|22966.5|22956.5|22948.5|257
1590150900000|2020-05-22 12:35:00|22974|22966|22969.5|22961.5|22979.5|22971.5|22960|22952|138
1590151200000|2020-05-22 12:40:00|22969|22961|22992.5|22984.5|22993|22985|22968|22960|218
1590151500000|2020-05-22 12:45:00|22992|22984|22978|22970|22996|22988|22971|22963|232
1590151800000|2020-05-22 12:50:00|22977.5|22969.5|22978.5|22970.5|22983.5|22975.5|22970.5|22962.5|186
1590152100000|2020-05-22 12:55:00|22979|22971|22987|22979|22993|22985|22976|22968|183
1590152400000|2020-05-22 13:00:00|22987.5|22979.5|23008.5|23000.5|23010.5|23002.5|22979|22971|401
1590152700000|2020-05-22 13:05:00|23008|23000|23021|23013|23036.5|23028.5|23007|22999|579
1590153000000|2020-05-22 13:10:00|23021.5|23013.5|23004|22996|23021.5|23013.5|22997|22989|251
1590153300000|2020-05-22 13:15:00|23004.5|22996.5|22989|22981|23007.5|22999.5|22983|22975|209
1590153600000|2020-05-22 13:20:00|22988|22980|22997|22989|22998|22990|22984.5|22976.5|144
1590153900000|2020-05-22 13:25:00|22995.5|22987.5|22980.5|22972.5|22998.5|22990.5|22977|22969|138
1590154200000|2020-05-22 13:30:00|22979.5|22971.5|22916.5|22908.5|22987.5|22979.5|22914|22906|961
1590154500000|2020-05-22 13:35:00|22915.5|22907.5|22868.5|22860.5|22917|22909|22865.5|22857.5|1197
1590154800000|2020-05-22 13:40:00|22869|22861|22867|22859|22896.5|22888.5|22863.5|22855.5|564
1590155100000|2020-05-22 13:45:00|22866|22858|22891|22883|22891.5|22883.5|22834|22826|756
1590155400000|2020-05-22 13:50:00|22890.5|22882.5|22885.5|22877.5|22900.5|22892.5|22870|22862|614
1590155700000|2020-05-22 13:55:00|22886|22878|22901.5|22893.5|22903.5|22895.5|22880|22872|335
1590156000000|2020-05-22 14:00:00|22902.5|22894.5|22866|22858|22909.5|22901.5|22849|22841|637
1590156300000|2020-05-22 14:05:00|22866.5|22858.5|22837|22829|22877|22869|22825.5|22817.5|430
1590156600000|2020-05-22 14:10:00|22836|22828|22837.5|22829.5|22865|22857|22827|22819|335
1590156900000|2020-05-22 14:15:00|22837|22829|22860|22852|22865.5|22857.5|22830.5|22822.5|301
1590157200000|2020-05-22 14:20:00|22860.5|22852.5|22877|22869|22896.5|22888.5|22860|22852|408
1590157500000|2020-05-22 14:25:00|22877.5|22869.5|22873.5|22865.5|22882|22874|22857|22849|518
1590157800000|2020-05-22 14:30:00|22874|22866|22903|22895|22913.5|22905.5|22864.5|22856.5|501
1590158100000|2020-05-22 14:35:00|22904.5|22896.5|22912.5|22904.5|22913|22905|22886.5|22878.5|286
1590158400000|2020-05-22 14:40:00|22913|22905|22889.5|22881.5|22922|22914|22887|22879|290
1590158700000|2020-05-22 14:45:00|22889|22881|22870|22862|22905.5|22897.5|22869.5|22861.5|309
1590159000000|2020-05-22 14:50:00|22870.5|22862.5|22871|22863|22882|22874|22860|22852|264
1590159300000|2020-05-22 14:55:00|22871.5|22863.5|22862|22854|22874|22866|22853.5|22845.5|277
1590159600000|2020-05-22 15:00:00|22862.5|22854.5|22872.5|22864.5|22887.5|22879.5|22850|22842|400
1590159900000|2020-05-22 15:05:00|22872|22864|22866.5|22858.5|22877|22869|22859.5|22851.5|243
1590160200000|2020-05-22 15:10:00|22868|22860|22883|22875|22884.5|22876.5|22853.5|22845.5|281
1590160500000|2020-05-22 15:15:00|22883.5|22875.5|22903|22895|22903|22895|22875.5|22867.5|325
1590160800000|2020-05-22 15:20:00|22902.5|22894.5|22894.5|22886.5|22903|22895|22886.5|22878.5|186
1590161100000|2020-05-22 15:25:00|22895|22887|22903.5|22895.5|22905.5|22897.5|22886|22878|274
1590161400000|2020-05-22 15:30:00|22904|22896|22891.5|22883.5|22904.5|22896.5|22887.5|22879.5|185
1590161700000|2020-05-22 15:35:00|22891|22883|22887|22879|22893.5|22885.5|22880.5|22872.5|223
1590162000000|2020-05-22 15:40:00|22886.5|22878.5|22863.5|22855.5|22890|22882|22860.5|22852.5|231
1590162300000|2020-05-22 15:45:00|22863|22855|22874.5|22866.5|22883|22875|22860|22852|193
1590162600000|2020-05-22 15:50:00|22875|22867|22882.5|22874.5|22884|22876|22868.5|22860.5|105
1590162900000|2020-05-22 15:55:00|22883|22875|22870.5|22862.5|22884.5|22876.5|22864|22856|116
1590163200000|2020-05-22 16:00:00|22870|22862|22874.5|22866.5|22879|22871|22867.5|22859.5|447
1590163500000|2020-05-22 16:05:00|22875|22867|22859|22851|22880|22872|22857.5|22849.5|148
1590163800000|2020-05-22 16:10:00|22860.5|22852.5|22843.5|22835.5|22862|22854|22840.5|22832.5|237
1590164100000|2020-05-22 16:15:00|22844|22836|22844.5|22836.5|22848.5|22840.5|22840|22832|171
1590164400000|2020-05-22 16:20:00|22845|22837|22842.5|22834.5|22849.5|22841.5|22836|22828|118
1590164700000|2020-05-22 16:25:00|22843|22835|22842.5|22834.5|22843|22835|22835.5|22827.5|66
1590165000000|2020-05-22 16:30:00|22843|22835|22851.5|22843.5|22856.5|22848.5|22841.5|22833.5|94
1590165300000|2020-05-22 16:35:00|22852|22844|22862|22854|22865.5|22857.5|22852|22844|136
1590165600000|2020-05-22 16:40:00|22862.5|22854.5|22875.5|22867.5|22878|22870|22859|22851|350
1590165900000|2020-05-22 16:45:00|22875|22867|22858|22850|22879.5|22871.5|22858|22850|198
1590166200000|2020-05-22 16:50:00|22858.5|22850.5|22846|22838|22862|22854|22842.5|22834.5|141
1590166500000|2020-05-22 16:55:00|22845.5|22837.5|22830|22822|22850.5|22842.5|22824|22816|183
1590166800000|2020-05-22 17:00:00|22830.5|22822.5|22834|22826|22841|22833|22828.5|22820.5|135
1590167100000|2020-05-22 17:05:00|22833.5|22825.5|22812.5|22804.5|22833.5|22825.5|22810.5|22802.5|167
1590167400000|2020-05-22 17:10:00|22812|22804|22819.5|22811.5|22827|22819|22807|22799|183
1590167700000|2020-05-22 17:15:00|22820|22812|22835|22827|22836|22828|22819.5|22811.5|66
1590168000000|2020-05-22 17:20:00|22834.5|22826.5|22837.5|22829.5|22846|22838|22834|22826|78
1590168300000|2020-05-22 17:25:00|22838|22830|22823.5|22815.5|22842|22834|22820|22812|74
1590168600000|2020-05-22 17:30:00|22823|22815|22819.5|22811.5|22831.5|22823.5|22816|22808|45
1590168900000|2020-05-22 17:35:00|22819|22811|22817|22809|22832|22824|22815|22807|72
1590169200000|2020-05-22 17:40:00|22817.5|22809.5|22816|22808|22820|22812|22809|22801|105
1590169500000|2020-05-22 17:45:00|22815.5|22807.5|22814|22806|22821.5|22813.5|22809.5|22801.5|56
1590169800000|2020-05-22 17:50:00|22813.5|22805.5|22802|22794|22817|22809|22800.5|22792.5|96
1590170100000|2020-05-22 17:55:00|22801.5|22793.5|22821.5|22813.5|22824.5|22816.5|22800.5|22792.5|93
1590170400000|2020-05-22 18:00:00|22822|22814|22830|22822|22832|22824|22813|22805|108
1590170700000|2020-05-22 18:05:00|22829.5|22821.5|22835.5|22827.5|22843|22835|22824|22816|70
1590171000000|2020-05-22 18:10:00|22836.5|22828.5|22836|22828|22841|22833|22824|22816|79
1590171300000|2020-05-22 18:15:00|22835.5|22827.5|22831.5|22823.5|22838|22830|22827.5|22819.5|70
1590171600000|2020-05-22 18:20:00|22832|22824|22833.5|22825.5|22839|22831|22824|22816|136
1590171900000|2020-05-22 18:25:00|22834|22826|22825|22817|22844|22836|22821|22813|109
1590172200000|2020-05-22 18:30:00|22825.5|22817.5|22823|22815|22827|22819|22810|22802|87
1590172500000|2020-05-22 18:35:00|22823.5|22815.5|22817.5|22809.5|22825|22817|22812.5|22804.5|72
1590172800000|2020-05-22 18:40:00|22817|22809|22797|22789|22819|22811|22795|22787|133
1590173100000|2020-05-22 18:45:00|22798|22790|22806.5|22798.5|22809|22801|22796.5|22788.5|110
1590173400000|2020-05-22 18:50:00|22808|22800|22795|22787|22808|22800|22791.5|22783.5|160
1590173700000|2020-05-22 18:55:00|22794.5|22786.5|22817|22787|22817|22799.5|22794|22786|110
1590174000000|2020-05-22 19:00:00|22816.7|22786.7|22809.4|22779.4|22817.1|22787.1|22803.8|22773.8|1
1590174300000|2020-05-22 19:05:00|22809.1|22779.1|22814.6|22784.6|22815.7|22785.7|22803.1|22773.1|0
1590174600000|2020-05-22 19:10:00|22814.3|22784.3|22797.6|22767.6|22814.3|22784.3|22797.6|22767.6|0
1590174900000|2020-05-22 19:15:00|22797.8|22767.8|22808.9|22778.9|22818.6|22788.6|22784.5|22754.5|0
1590175200000|2020-05-22 19:20:00|22809.1|22779.1|22827.3|22797.3|22829|22799|22804.5|22774.5|0
1590175500000|2020-05-22 19:25:00|22827.6|22797.6|22822|22792|22829.1|22799.1|22813.8|22783.8|0
1590175800000|2020-05-22 19:30:00|22825.7|22795.7|22850.2|22820.2|22858.3|22828.3|22820.9|22790.9|0
1590176100000|2020-05-22 19:35:00|22850.5|22820.5|22849.9|22819.9|22852.9|22822.9|22841.5|22811.5|0
1590176400000|2020-05-22 19:40:00|22849.7|22819.7|22855.4|22825.4|22857|22827|22834.1|22804.1|0
1590176700000|2020-05-22 19:45:00|22855.7|22825.7|22910.7|22880.7|22914.1|22884.1|22852.8|22822.8|0
1590177000000|2020-05-22 19:50:00|22911.1|22881.1|22934.6|22904.6|22934.9|22904.9|22897.2|22867.2|0
1590177300000|2020-05-22 19:55:00|22934.1|22904.1|22894.3|22864.3|22936.2|22906.2|22887|22857|0
1590177600000|2020-05-22 20:00:00|22895.6|22865.6|22906.9|22876.9|22915.2|22885.2|22891.6|22861.6|0
1590177900000|2020-05-22 20:05:00|22908.2|22878.2|22909.1|22879.1|22911|22881|22906|22876|0
1590178200000|2020-05-22 20:10:00|22907.8|22877.8|22910.8|22880.8|22911.9|22881.9|22899.3|22869.3|0
1590178500000|2020-05-22 20:15:00|22911|22881|22912.5|22882.5|22916.7|22886.7|22910.2|22880.2|0
1590178800000|2020-05-22 20:20:00|22913.6|22883.6|22911.9|22881.9|22914|22884|22908.5|22878.5|0
1590179100000|2020-05-22 20:25:00|22912.3|22882.3|22912.4|22882.4|22913.2|22883.2|22911.7|22881.7|0
1590179400000|2020-05-22 20:30:00|22910.2|22880.2|22922.8|22892.8|22925.6|22895.6|22910.2|22880.2|0
1590179700000|2020-05-22 20:35:00|22921.4|22891.4|22926.1|22896.1|22930.9|22900.9|22921.4|22891.4|0
1590180000000|2020-05-22 20:40:00|22923.2|22893.2|22909.1|22879.1|22925.9|22895.9|22906.4|22876.4|0
1590180300000|2020-05-22 20:45:00|22910.5|22880.5|22912.7|22882.7|22918.1|22888.1|22909.1|22879.1|0
1590180600000|2020-05-22 20:50:00|22914|22884|22914.1|22884.1|22914.1|22884.1|22910|22880|0
1590180900000|2020-05-22 20:55:00|22912.7|22882.7|22910.2|22880.2|22916.6|22886.6|22908.8|22878.8|0
1590357900000|2020-05-24 22:05:00|22470.2|22440.2|22626|22596|22628|22598|22463.9|22433.9|0
1590358200000|2020-05-24 22:10:00|22626.7|22596.7|22609.7|22579.7|22715.3|22685.3|22591.8|22561.8|0
1590358500000|2020-05-24 22:15:00|22608.4|22578.4|22661.1|22631.1|22672.9|22642.9|22608.4|22578.4|0
1590358800000|2020-05-24 22:20:00|22662.5|22632.5|22640.5|22610.5|22662.5|22632.5|22637.8|22607.8|0
1590359100000|2020-05-24 22:25:00|22639.8|22609.8|22588.8|22558.8|22641.9|22611.9|22566.2|22536.2|0
1590359400000|2020-05-24 22:30:00|22588.5|22558.5|22591|22561|22592.4|22562.4|22582|22552|0
1590359700000|2020-05-24 22:35:00|22591.7|22561.7|22585.6|22555.6|22598.4|22568.4|22583|22553|0
1590360000000|2020-05-24 22:40:00|22587|22557|22591.8|22561.8|22593.9|22563.9|22567.4|22537.4|0
1590360300000|2020-05-24 22:45:00|22591.1|22561.1|22594.5|22564.5|22606.7|22576.7|22585.7|22555.7|0
1590360600000|2020-05-24 22:50:00|22593.8|22563.8|22599.5|22569.5|22608.4|22578.4|22593.1|22563.1|0
1590360900000|2020-05-24 22:55:00|22598.9|22568.9|22619.9|22589.9|22621.3|22591.3|22594.7|22564.7|0
1590361200000|2020-05-24 23:00:00|22618.6|22588.6|22642.2|22612.2|22645|22615|22618.6|22588.6|0
1590361500000|2020-05-24 23:05:00|22642.9|22612.9|22633.4|22603.4|22642.9|22612.9|22630|22600|0
1590361800000|2020-05-24 23:10:00|22634.7|22604.7|22630|22600|22636.1|22606.1|22624.4|22594.4|0
1590362100000|2020-05-24 23:15:00|22630.6|22600.6|22619.3|22589.3|22633.3|22603.3|22617.9|22587.9|0
1590362400000|2020-05-24 23:20:00|22618.8|22588.8|22610.8|22580.8|22619.6|22589.6|22606.6|22576.6|0
1590362700000|2020-05-24 23:25:00|22611.5|22581.5|22600.9|22570.9|22613.6|22583.6|22599|22569|0
1590363000000|2020-05-24 23:30:00|22602.3|22572.3|22579.5|22549.5|22603.6|22573.6|22575.5|22545.5|0
1590363300000|2020-05-24 23:35:00|22578.8|22548.8|22586.4|22556.4|22590.4|22560.4|22578.8|22548.8|0
1590363600000|2020-05-24 23:40:00|22585.7|22555.7|22607.5|22577.5|22608.8|22578.8|22585.7|22555.7|0
1590363900000|2020-05-24 23:45:00|22608.1|22578.1|22633.7|22603.7|22633.7|22603.7|22608.1|22578.1|0
1590364200000|2020-05-24 23:50:00|22632.3|22602.3|22641.7|22611.7|22645.3|22615.3|22632.2|22602.2|0
1590364500000|2020-05-24 23:55:00|22640.3|22610.3|22639.4|22609.4|22640.9|22610.9|22634.9|22604.9|0
1590364800000|2020-05-25 00:00:00|22640.7|22610.7|22635.5|22605.5|22647.7|22617.7|22627|22597|0
1590365100000|2020-05-25 00:05:00|22634.2|22604.2|22625.2|22595.2|22640.6|22610.6|22622.5|22592.5|0
1590365400000|2020-05-25 00:10:00|22622.5|22592.5|22621.3|22591.3|22625|22595|22614.9|22584.9|0
1590365700000|2020-05-25 00:15:00|22620|22590|22618.6|22588.6|22637.2|22607.2|22613.8|22583.8|0
1590366000000|2020-05-25 00:20:00|22618|22588|22615.3|22585.3|22623.5|22593.5|22607.4|22577.4|0
1590366300000|2020-05-25 00:25:00|22614.3|22584.3|22601.1|22571.1|22619.2|22589.2|22597.7|22567.7|0
1590366600000|2020-05-25 00:30:00|22601.8|22571.8|22602.6|22572.6|22612.3|22582.3|22594.7|22564.7|0
1590366900000|2020-05-25 00:35:00|22603.3|22573.3|22606.5|22576.5|22607.9|22577.9|22593.7|22563.7|0
1590367200000|2020-05-25 00:40:00|22606.2|22576.2|22594.3|22564.3|22606.4|22576.4|22586.4|22556.4|0
1590367500000|2020-05-25 00:45:00|22596.3|22566.3|22592.2|22562.2|22604.9|22574.9|22592.2|22562.2|0
1590367800000|2020-05-25 00:50:00|22592.6|22562.6|22582.6|22552.6|22592.9|22562.9|22579.7|22549.7|0
1590368100000|2020-05-25 00:55:00|22583|22553|22579.7|22549.7|22585.6|22555.6|22573.7|22543.7|0
1590368400000|2020-05-25 01:00:00|22579.3|22549.3|22620.4|22590.4|22620.7|22590.7|22571|22541|0
1590368700000|2020-05-25 01:05:00|22620.7|22590.7|22709.8|22679.8|22710.5|22680.5|22607.2|22577.2|0
1590369000000|2020-05-25 01:10:00|22710.1|22680.1|22762.2|22732.2|22819.8|22789.8|22709.8|22679.8|0
1590369300000|2020-05-25 01:15:00|22803.7|22773.7|22703.7|22698.7|22843.2|22838.2|22643.2|22638.2|5816
1590369600000|2020-05-25 01:20:00|22705.7|22700.7|22658.7|22653.7|22747.2|22742.2|22650.2|22645.2|4085
1590369900000|2020-05-25 01:25:00|22657.2|22652.2|22625.7|22620.7|22659.2|22654.2|22559.2|22554.2|4508
1590370200000|2020-05-25 01:30:00|22627.7|22622.7|22518.7|22513.7|22662.7|22657.7|22515.7|22510.7|7959
1590370500000|2020-05-25 01:35:00|22517.7|22512.7|22587.7|22582.7|22587.7|22582.7|22504.7|22499.7|4710
1590370800000|2020-05-25 01:40:00|22590.7|22585.7|22725.2|22720.2|22731.2|22726.2|22583.2|22578.2|6466
1590371100000|2020-05-25 01:45:00|22723.7|22718.7|22865.2|22860.2|22870.2|22865.2|22714.2|22709.2|7383
1590371400000|2020-05-25 01:50:00|22866.2|22861.2|22899.7|22894.7|22949.7|22944.7|22862.7|22857.7|5398
1590371700000|2020-05-25 01:55:00|22897.7|22892.7|22819.7|22814.7|22928.2|22923.2|22799.7|22794.7|5242
1590372000000|2020-05-25 02:00:00|22821.7|22816.7|22827.7|22822.7|22884.2|22879.2|22821.7|22816.7|3973
1590372300000|2020-05-25 02:05:00|22826.7|22821.7|22720.7|22715.7|22835.7|22830.7|22720.2|22715.2|4534
1590372600000|2020-05-25 02:10:00|22720.2|22715.2|22674.7|22669.7|22730.7|22725.7|22666.7|22661.7|3717
1590372900000|2020-05-25 02:15:00|22673.7|22668.7|22763.7|22758.7|22767.7|22762.7|22643.7|22638.7|3881
1590373200000|2020-05-25 02:20:00|22762.7|22757.7|22673.2|22668.2|22772.7|22767.7|22657.7|22652.7|2919
1590373500000|2020-05-25 02:25:00|22672.7|22667.7|22681.7|22676.7|22712.2|22707.2|22666.7|22661.7|1995
1590373800000|2020-05-25 02:30:00|22682.7|22677.7|22680.7|22675.7|22696.7|22691.7|22661.2|22656.2|1612
1590374100000|2020-05-25 02:35:00|22681.2|22676.2|22621.7|22616.7|22684.7|22679.7|22601.2|22596.2|2912
1590374400000|2020-05-25 02:40:00|22622.2|22617.2|22592.7|22587.7|22632.7|22627.7|22592.7|22587.7|1836
1590374700000|2020-05-25 02:45:00|22593.2|22588.2|22564.7|22559.7|22637.7|22632.7|22563.7|22558.7|2940
1590375000000|2020-05-25 02:50:00|22564.2|22559.2|22624.2|22619.2|22627.2|22622.2|22562.7|22557.7|1881
1590375300000|2020-05-25 02:55:00|22626.2|22621.2|22584.2|22579.2|22626.7|22621.7|22583.7|22578.7|1440
1590375600000|2020-05-25 03:00:00|22584.7|22579.7|22615.7|22610.7|22615.7|22610.7|22580.7|22575.7|2583
1590375900000|2020-05-25 03:05:00|22617.2|22612.2|22672.7|22667.7|22677.2|22672.2|22616.2|22611.2|2651
1590376200000|2020-05-25 03:10:00|22671.7|22666.7|22732.2|22727.2|22733.7|22728.7|22662.7|22657.7|1939
1590376500000|2020-05-25 03:15:00|22731.7|22726.7|22670.2|22665.2|22739.7|22734.7|22664.2|22659.2|1847
1590376800000|2020-05-25 03:20:00|22671.7|22666.7|22685.7|22680.7|22694.2|22689.2|22666.2|22661.2|966
1590377100000|2020-05-25 03:25:00|22686.2|22681.2|22683.2|22678.2|22695.2|22690.2|22668.7|22663.7|1889
1590377400000|2020-05-25 03:30:00|22682.7|22677.7|22675.7|22670.7|22693.2|22688.2|22667.7|22662.7|1412
1590377700000|2020-05-25 03:35:00|22676.2|22671.2|22674.2|22669.2|22680.7|22675.7|22666.2|22661.2|494
1590378000000|2020-05-25 03:40:00|22673.7|22668.7|22682.7|22677.7|22683.2|22678.2|22669.2|22664.2|556
1590378300000|2020-05-25 03:45:00|22683.2|22678.2|22680.2|22675.2|22692.2|22687.2|22679.2|22674.2|657
1590378600000|2020-05-25 03:50:00|22679.7|22674.7|22683.2|22678.2|22688.7|22683.7|22677.2|22672.2|435
1590378900000|2020-05-25 03:55:00|22682.7|22677.7|22679.2|22674.2|22687.2|22682.2|22671.2|22666.2|845
1590379200000|2020-05-25 04:00:00|22689.8|22659.8|22699.2|22669.2|22703.6|22673.6|22688.6|22658.6|20
1590379500000|2020-05-25 04:05:00|22699.8|22669.8|22706.7|22676.7|22706.7|22676.7|22698.5|22668.5|0
1590379800000|2020-05-25 04:10:00|22707.4|22677.4|22709.1|22679.1|22714.4|22684.4|22706|22676|0
1590380100000|2020-05-25 04:15:00|22709.8|22679.8|22714.7|22684.7|22716|22686|22709|22679|0
1590380400000|2020-05-25 04:20:00|22714.4|22684.4|22714.7|22684.7|22715.4|22685.4|22714|22684|0
1590380700000|2020-05-25 04:25:00|22716.7|22686.7|22716.8|22686.8|22720.6|22690.6|22715.5|22685.5|0
1590381000000|2020-05-25 04:30:00|22716.2|22686.2|22721.2|22691.2|22722.1|22692.1|22716.1|22686.1|0
1590381300000|2020-05-25 04:35:00|22721.5|22691.5|22713.1|22683.1|22721.5|22691.5|22706.5|22676.5|0
1590381600000|2020-05-25 04:40:00|22713.4|22683.4|22706.9|22676.9|22713.7|22683.7|22704.5|22674.5|0
1590381900000|2020-05-25 04:45:00|22707.2|22677.2|22713.9|22683.9|22714.5|22684.5|22705.9|22675.9|0
1590382200000|2020-05-25 04:50:00|22714.2|22684.2|22708|22678|22715.2|22685.2|22708|22678|0
1590382500000|2020-05-25 04:55:00|22708.6|22678.6|22712.2|22682.2|22713.9|22683.9|22706.6|22676.6|0
1590382800000|2020-05-25 05:00:00|22712.5|22682.5|22732.2|22727.2|22770.7|22765.7|22681.7|22676.7|2871
1590383100000|2020-05-25 05:05:00|22732.7|22727.7|22726.7|22721.7|22744.7|22739.7|22711.2|22706.2|4281
1590383400000|2020-05-25 05:10:00|22725.7|22720.7|22749.7|22744.7|22758.2|22753.2|22713.2|22708.2|10978
1590383700000|2020-05-25 05:15:00|22750.2|22745.2|22735.2|22730.2|22753.2|22748.2|22731.7|22726.7|1052
1590384000000|2020-05-25 05:20:00|22735.7|22730.7|22731.2|22726.2|22744.2|22739.2|22727.2|22722.2|1675
1590384300000|2020-05-25 05:25:00|22730.2|22725.2|22744.7|22739.7|22747.7|22742.7|22723.2|22718.2|942
1590384600000|2020-05-25 05:30:00|22745.2|22740.2|22780.7|22775.7|22795.2|22790.2|22745.2|22740.2|2017
1590384900000|2020-05-25 05:35:00|22780.2|22775.2|22736.7|22731.7|22781.2|22776.2|22735.7|22730.7|1235
1590385200000|2020-05-25 05:40:00|22736.2|22731.2|22713.7|22708.7|22736.7|22731.7|22699.7|22694.7|2021
1590385500000|2020-05-25 05:45:00|22713.2|22708.2|22707.2|22702.2|22721.2|22716.2|22706.2|22701.2|1769
1590385800000|2020-05-25 05:50:00|22707.7|22702.7|22703.7|22698.7|22717.2|22712.2|22700.2|22695.2|814
1590386100000|2020-05-25 05:55:00|22703.2|22698.2|22750.7|22745.7|22758.2|22753.2|22703.2|22698.2|1817
1590386400000|2020-05-25 06:00:00|22751.7|22746.7|22785.7|22780.7|22812.2|22807.2|22750.2|22745.2|3234
1590386700000|2020-05-25 06:05:00|22785.2|22780.2|22777.7|22772.7|22813.7|22808.7|22763.7|22758.7|1576
1590387000000|2020-05-25 06:10:00|22777.2|22772.2|22783.7|22778.7|22799.7|22794.7|22761.7|22756.7|1199
1590387300000|2020-05-25 06:15:00|22784.2|22779.2|22787.2|22782.2|22800.7|22795.7|22780.2|22775.2|1167
1590387600000|2020-05-25 06:20:00|22785.7|22780.7|22775.2|22770.2|22793.2|22788.2|22763.7|22758.7|988
1590387900000|2020-05-25 06:25:00|22775.7|22770.7|22789.7|22784.7|22789.7|22784.7|22770.7|22765.7|921
1590388200000|2020-05-25 06:30:00|22788.7|22783.7|22805.2|22800.2|22809.7|22804.7|22781.7|22776.7|936
1590388500000|2020-05-25 06:35:00|22807.2|22802.2|22846.2|22841.2|22851.2|22846.2|22801.2|22796.2|1510
1590388800000|2020-05-25 06:40:00|22844.2|22839.2|22826.7|22821.7|22845.7|22840.7|22822.2|22817.2|839
1590389100000|2020-05-25 06:45:00|22827.2|22822.2|22850.7|22845.7|22858.7|22853.7|22826.7|22821.7|987
1590389400000|2020-05-25 06:50:00|22850.2|22845.2|22890.2|22885.2|22890.2|22885.2|22846.2|22841.2|1663
1590389700000|2020-05-25 06:55:00|22889.7|22884.7|22915.2|22910.2|22921.7|22916.7|22874.7|22869.7|1900
1590390000000|2020-05-25 07:00:00|22915.7|22910.7|22880.2|22875.2|22926.7|22921.7|22871.7|22866.7|2109
1590390300000|2020-05-25 07:05:00|22881.7|22876.7|22855.7|22850.7|22893.2|22888.2|22852.2|22847.2|1479
1590390600000|2020-05-25 07:10:00|22854.7|22849.7|22885.7|22880.7|22886.2|22881.2|22851.7|22846.7|1235
1590390900000|2020-05-25 07:15:00|22887.7|22882.7|22832.7|22827.7|22908.2|22903.2|22821.7|22816.7|1727
1590391200000|2020-05-25 07:20:00|22831.7|22826.7|22861.7|22856.7|22870.2|22865.2|22831.2|22826.2|865
1590391500000|2020-05-25 07:25:00|22860.7|22855.7|22844.7|22839.7|22863.2|22858.2|22837.7|22832.7|854
1590391800000|2020-05-25 07:30:00|22844.2|22839.2|22839.2|22834.2|22852.7|22847.7|22819.2|22814.2|1076
1590392100000|2020-05-25 07:35:00|22839.7|22834.7|22885.2|22880.2|22896.7|22891.7|22827.7|22822.7|1562
1590392400000|2020-05-25 07:40:00|22884.7|22879.7|22887.7|22882.7|22899.7|22894.7|22877.7|22872.7|756
1590392700000|2020-05-25 07:45:00|22887.2|22882.2|22885.7|22880.7|22901.7|22896.7|22878.7|22873.7|1255
1590393000000|2020-05-25 07:50:00|22885.2|22880.2|22913.7|22908.7|22930.7|22925.7|22884.2|22879.2|2923
1590393300000|2020-05-25 07:55:00|22913.2|22908.2|22917.7|22912.7|22923.2|22918.2|22900.2|22895.2|1412
1590393600000|2020-05-25 08:00:00|22918.2|22913.2|22885.7|22880.7|22918.2|22913.2|22884.2|22879.2|1283
1590393900000|2020-05-25 08:05:00|22885.2|22880.2|22912.2|22907.2|22915.2|22910.2|22864.2|22859.2|1695
1590394200000|2020-05-25 08:10:00|22912.7|22907.7|22881.7|22876.7|22915.2|22910.2|22875.2|22870.2|5011
1590394500000|2020-05-25 08:15:00|22875.7|22870.7|22905.7|22900.7|22907.2|22902.2|22875.7|22870.7|3258
1590394800000|2020-05-25 08:20:00|22906.7|22901.7|22898.2|22893.2|22914.7|22909.7|22886.7|22881.7|1724
1590395100000|2020-05-25 08:25:00|22897.7|22892.7|22890.7|22885.7|22904.7|22899.7|22886.7|22881.7|1151
1590395400000|2020-05-25 08:30:00|22903.9|22873.9|22912.1|22882.1|22922.8|22892.8|22902.2|22872.2|2
1590395700000|2020-05-25 08:35:00|22912.7|22882.7|22930.4|22900.4|22930.4|22900.4|22910.7|22880.7|0
1590396000000|2020-05-25 08:40:00|22931.1|22901.1|22963.1|22933.1|22963.5|22933.5|22918.2|22888.2|0
1590396300000|2020-05-25 08:45:00|22962.8|22932.8|23043.4|23013.4|23075.6|23045.6|22958.3|22928.3|0
1590396600000|2020-05-25 08:50:00|23043.8|23013.8|23022.9|22992.9|23058.7|23028.7|23010.6|22980.6|0
1590396900000|2020-05-25 08:55:00|23026.8|22996.8|23092.6|23062.6|23096.2|23066.2|23022.2|22992.2|0
1590397200000|2020-05-25 09:00:00|23094.5|23064.5|23100.8|23070.8|23117.3|23087.3|23084|23054|0
1590397500000|2020-05-25 09:05:00|23096.9|23066.9|23037.4|23007.4|23096.9|23066.9|23037.1|23007.1|0
1590397800000|2020-05-25 09:10:00|23037.8|23007.8|23020|22990|23037.8|23007.8|23010.3|22980.3|0
1590398100000|2020-05-25 09:15:00|23020.6|22990.6|23021.4|22991.4|23029.6|22999.6|23016.2|22986.2|0
1590398400000|2020-05-25 09:20:00|23020.7|22990.7|23027.6|22997.6|23028.1|22998.1|23015.6|22985.6|0
1590398700000|2020-05-25 09:25:00|23026.9|22996.9|23040.2|23010.2|23044.1|23014.1|23025|22995|0
1590399000000|2020-05-25 09:30:00|23039.8|23009.8|23034.7|23004.7|23041|23011|23033.7|23003.7|0
1590399300000|2020-05-25 09:35:00|23030.8|23000.8|23056.7|23026.7|23059.5|23029.5|23030.1|23000.1|0
1590399600000|2020-05-25 09:40:00|23057.4|23027.4|23059.1|23029.1|23069.1|23039.1|23053.7|23023.7|0
1590399900000|2020-05-25 09:45:00|23063|23033|23080.1|23050.1|23082.8|23052.8|23062.7|23032.7|0
1590400200000|2020-05-25 09:50:00|23080.4|23050.4|23064.8|23034.8|23080.7|23050.7|23056.2|23026.2|0
1590400500000|2020-05-25 09:55:00|23066.8|23036.8|23082.9|23052.9|23094.3|23064.3|23061.5|23031.5|0
1590400800000|2020-05-25 10:00:00|23082.2|23052.2|23056.6|23026.6|23088.2|23058.2|23053.6|23023.6|0
1590401100000|2020-05-25 10:05:00|23054.6|23024.6|23036.6|23006.6|23059.3|23029.3|23036.2|23006.2|0
1590401400000|2020-05-25 10:10:00|23036.2|23006.2|23043.2|23013.2|23047.1|23017.1|23034.9|23004.9|0
1590401700000|2020-05-25 10:15:00|23043.9|23013.9|23053.8|23023.8|23058.4|23028.4|23043.9|23013.9|0
1590402000000|2020-05-25 10:20:00|23053.1|23023.1|23045.5|23015.5|23061.6|23031.6|23030.3|23000.3|0
1590402300000|2020-05-25 10:25:00|23046.2|23016.2|23031.5|23001.5|23046.2|23016.2|23024.3|22994.3|0
1590402600000|2020-05-25 10:30:00|23031.8|23001.8|23034.3|23004.3|23036.3|23006.3|23020.8|22990.8|0
1590402900000|2020-05-25 10:35:00|23034|23004|23029.1|22999.1|23038.3|23008.3|23023.2|22993.2|0
1590403200000|2020-05-25 10:40:00|23029.8|22999.8|23043.4|23013.4|23048.6|23018.6|23029.8|22999.8|0
1590403500000|2020-05-25 10:45:00|23042.8|23012.8|23064.8|23034.8|23065.9|23035.9|23042.8|23012.8|0
1590403800000|2020-05-25 10:50:00|23065.5|23035.5|23082.5|23052.5|23086.8|23056.8|23065.5|23035.5|0
1590404100000|2020-05-25 10:55:00|23082.9|23052.9|23082.1|23052.1|23090.4|23060.4|23076.9|23046.9|0
1590404400000|2020-05-25 11:00:00|23081.4|23051.4|23055.8|23025.8|23086.7|23056.7|23055.1|23025.1|0
1590404700000|2020-05-25 11:05:00|23056.1|23026.1|22997.9|22967.9|23056.4|23026.4|22997.9|22967.9|0
1590405000000|2020-05-25 11:10:00|22997.4|22967.4|23012.6|22982.6|23012.9|22982.9|22991.6|22961.6|0
1590405300000|2020-05-25 11:15:00|23013.3|22983.3|23013.9|22983.9|23014.4|22984.4|23010|22980|0
1590405600000|2020-05-25 11:20:00|23013.2|22983.2|23004.4|22974.4|23013.9|22983.9|22998.1|22968.1|0
1590405900000|2020-05-25 11:25:00|23004.1|22974.1|23013.3|22983.3|23014.6|22984.6|22995.2|22965.2|0
1590406200000|2020-05-25 11:30:00|23017.2|22987.2|23005.3|22975.3|23017.2|22987.2|23000.4|22970.4|0
1590406500000|2020-05-25 11:35:00|23005|22975|22997.9|22967.9|23006.5|22976.5|22992.6|22962.6|0
1590406800000|2020-05-25 11:40:00|22998.5|22968.5|23018.8|22988.8|23023.8|22993.8|22998.5|22968.5|0
1590407100000|2020-05-25 11:45:00|23019.2|22989.2|23025.9|22995.9|23032.5|23002.5|23019.2|22989.2|0
1590407400000|2020-05-25 11:50:00|23024.9|22994.9|23011.6|22981.6|23026.2|22996.2|23011.6|22981.6|0
1590407700000|2020-05-25 11:55:00|23007.7|22977.7|23014.2|22984.2|23014.2|22984.2|23007|22977|0
1590408000000|2020-05-25 12:00:00|23013.5|22983.5|23020.3|22990.3|23020.3|22990.3|23003.8|22973.8|0
1590408300000|2020-05-25 12:05:00|23020|22990|23012.8|22982.8|23029.1|22999.1|23012.8|22982.8|0
1590408600000|2020-05-25 12:10:00|23012.5|22982.5|23011.8|22981.8|23015.7|22985.7|23003|22973|0
1590408900000|2020-05-25 12:15:00|23012.5|22982.5|23012.4|22982.4|23016.4|22986.4|23006.5|22976.5|0
1590409200000|2020-05-25 12:20:00|23011.8|22981.8|23025.3|22995.3|23030.2|23000.2|23005.8|22975.8|0
1590409500000|2020-05-25 12:25:00|23024.9|22994.9|23028.3|22998.3|23038.5|23008.5|23023.9|22993.9|0
1590409800000|2020-05-25 12:30:00|23027.9|22997.9|23032.4|23002.4|23040.3|23010.3|23026.6|22996.6|0
1590410100000|2020-05-25 12:35:00|23032.8|23002.8|23044.9|23014.9|23048|23018|23026.2|22996.2|0
1590410400000|2020-05-25 12:40:00|23044.6|23014.6|23059.1|23029.1|23069|23039|23044.3|23014.3|0
1590410700000|2020-05-25 12:45:00|23058.6|23028.6|23043.4|23013.4|23060.9|23030.9|23043.4|23013.4|0
1590411000000|2020-05-25 12:50:00|23044.1|23014.1|23046.1|23016.1|23051.5|23021.5|23038.2|23008.2|0
1590411300000|2020-05-25 12:55:00|23046.8|23016.8|23053.6|23023.6|23054.2|23024.2|23045.4|23015.4|0
1590411600000|2020-05-25 13:00:00|23054.2|23024.2|23041.8|23011.8|23061.9|23031.9|23041.8|23011.8|0
1590411900000|2020-05-25 13:05:00|23042.5|23012.5|23038.7|23008.7|23044.3|23014.3|23034.4|23004.4|0
1590412200000|2020-05-25 13:10:00|23039.4|23009.4|23049.5|23019.5|23052.8|23022.8|23039.4|23009.4|0
1590412500000|2020-05-25 13:15:00|23050.2|23020.2|23058.6|23028.6|23063.2|23033.2|23048.8|23018.8|0
1590412800000|2020-05-25 13:20:00|23059|23029|23062.9|23032.9|23062.9|23032.9|23056.7|23026.7|0
1590413100000|2020-05-25 13:25:00|23062.2|23032.2|23063.2|23033.2|23068.3|23038.3|23062.2|23032.2|0
1590413400000|2020-05-25 13:30:00|23062.5|23032.5|23058|23028|23064.5|23034.5|23057.3|23027.3|0
1590413700000|2020-05-25 13:35:00|23058.5|23028.5|23059.6|23029.6|23063.2|23033.2|23056.9|23026.9|0
1590414000000|2020-05-25 13:40:00|23059.7|23029.7|23054.6|23024.6|23060.1|23030.1|23054.6|23024.6|0
1590414300000|2020-05-25 13:45:00|23054.9|23024.9|23054.2|23024.2|23054.9|23024.9|23048.9|23018.9|0
1590414600000|2020-05-25 13:50:00|23055.7|23025.7|23070.1|23040.1|23074|23044|23055.7|23025.7|0
1590414900000|2020-05-25 13:55:00|23070.4|23040.4|23074.5|23044.5|23080.2|23050.2|23070.4|23040.4|0
1590415200000|2020-05-25 14:00:00|23076.1|23046.1|23071.1|23041.1|23076.4|23046.4|23070.9|23040.9|0
1590415500000|2020-05-25 14:05:00|23072.7|23042.7|23065.2|23035.2|23073.5|23043.5|23065|23035|0
1590415800000|2020-05-25 14:10:00|23065.5|23035.5|23068|23038|23068.4|23038.4|23062.9|23032.9|0
1590416100000|2020-05-25 14:15:00|23068.3|23038.3|23067.3|23037.3|23070.3|23040.3|23066.7|23036.7|0
1590416400000|2020-05-25 14:20:00|23067.1|23037.1|23069.6|23039.6|23071.4|23041.4|23063.6|23033.6|0
1590416700000|2020-05-25 14:25:00|23071.1|23041.1|23072.4|23042.4|23072.6|23042.6|23069.6|23039.6|0
1590417000000|2020-05-25 14:30:00|23072.6|23042.6|23074.7|23044.7|23075.3|23045.3|23071.1|23041.1|0
1590417300000|2020-05-25 14:35:00|23074.9|23044.9|23080.2|23050.2|23080.2|23050.2|23074.9|23044.9|0
1590417600000|2020-05-25 14:40:00|23078.6|23048.6|23071.8|23041.8|23080.2|23050.2|23071.5|23041.5|0
1590417900000|2020-05-25 14:45:00|23070.2|23040.2|23069.8|23039.8|23072.1|23042.1|23068.3|23038.3|0
1590418200000|2020-05-25 14:50:00|23070|23040|23071.8|23041.8|23073.7|23043.7|23070|23040|0
1590418500000|2020-05-25 14:55:00|23072.1|23042.1|23070.3|23040.3|23072.1|23042.1|23068.4|23038.4|0
1590418800000|2020-05-25 15:00:00|23070|23040|23064.8|23034.8|23070|23040|23064.5|23034.5|0
1590419100000|2020-05-25 15:05:00|23063.5|23033.5|23061|23031|23066.6|23036.6|23059.2|23029.2|0
1590419400000|2020-05-25 15:10:00|23062.6|23032.6|23068.4|23038.4|23068.6|23038.6|23062.3|23032.3|0
1590419700000|2020-05-25 15:15:00|23068.6|23038.6|23069.3|23039.3|23071.7|23041.7|23067.8|23037.8|0
1590420000000|2020-05-25 15:20:00|23069.1|23039.1|23073.7|23043.7|23073.9|23043.9|23066.3|23036.3|0
1590420300000|2020-05-25 15:25:00|23073.4|23043.4|23074|23044|23077.8|23047.8|23072.2|23042.2|0
1590420600000|2020-05-25 15:30:00|23072.4|23042.4|23081.6|23051.6|23083.1|23053.1|23072.1|23042.1|0
1590420900000|2020-05-25 15:35:00|23083.1|23053.1|23090.5|23060.5|23092|23062|23080.9|23050.9|0
1590421200000|2020-05-25 15:40:00|23089.7|23059.7|23083.6|23053.6|23090.7|23060.7|23081.5|23051.5|0
1590421500000|2020-05-25 15:45:00|23083.8|23053.8|23083.8|23053.8|23085.6|23055.6|23082.8|23052.8|0
1590421800000|2020-05-25 15:50:00|23083|23053|23082|23052|23083|23053|23082|23052|0
1590422100000|2020-05-25 15:55:00|23082.2|23052.2|23080.7|23050.7|23083.8|23053.8|23080.7|23050.7|0
1590422400000|2020-05-25 16:00:00|23080.3|23050.3|23077|23047|23080.9|23050.9|23076.7|23046.7|0
1590422700000|2020-05-25 16:05:00|23078.5|23048.5|23077.2|23047.2|23078.8|23048.8|23077|23047|0
1590423000000|2020-05-25 16:10:00|23075.7|23045.7|23077.2|23047.2|23077.5|23047.5|23075.1|23045.1|0
1590423300000|2020-05-25 16:15:00|23077.1|23047.1|23068.6|23038.6|23077.2|23047.2|23066.8|23036.8|0
1590423600000|2020-05-25 16:20:00|23068.3|23038.3|23068.1|23038.1|23068.6|23038.6|23068.1|23038.1|0
1590423900000|2020-05-25 16:25:00|23067.9|23037.9|23067.8|23037.8|23068.2|23038.2|23066.1|23036.1|0
1590424200000|2020-05-25 16:30:00|23068.6|23038.6|23071.7|23041.7|23071.7|23041.7|23068.6|23038.6|0
1590424500000|2020-05-25 16:35:00|23072|23042|23069.4|23039.4|23072|23042|23069.4|23039.4|0
1590424800000|2020-05-25 16:40:00|23067.8|23037.8|23069|23039|23069.5|23039.5|23067.7|23037.7|0
1590425100000|2020-05-25 16:45:00|23069.2|23039.2|23076.1|23046.1|23076.1|23046.1|23067.9|23037.9|0
1590425400000|2020-05-25 16:50:00|23076.2|23046.2|23075.3|23045.3|23077.4|23047.4|23073.7|23043.7|0
1590425700000|2020-05-25 16:55:00|23075.4|23045.4|23079|23049|23079.2|23049.2|23073.7|23043.7|0
1590426000000|2020-05-25 17:00:00|23078.5|23048.5|23080.3|23050.3|23080.3|23050.3|23077.1|23047.1|0
1590426300000|2020-05-25 17:05:00|23080.1|23050.1|23064|23034|23080.1|23050.1|23064|23034|0
1590426600000|2020-05-25 17:10:00|23063.2|23033.2|23063|23033|23065.1|23035.1|23063|23033|0
1590427200000|2020-05-25 17:20:00|23061.4|23031.4|23063|23033|23063|23033|23060.9|23030.9|0
1590427500000|2020-05-25 17:25:00|23062.6|23032.6|23062.3|23032.3|23063.4|23033.4|23062.3|23032.3|0
1590428400000|2020-05-25 17:40:00|23062.2|23032.2|23062.2|23032.2|23062.2|23032.2|23062.2|23032.2|0
1590428700000|2020-05-25 17:45:00|23060.7|23030.7|23062.8|23032.8|23063.8|23033.8|23060.1|23030.1|0
1590429000000|2020-05-25 17:50:00|23062|23032|23062.6|23032.6|23063.7|23033.7|23061.6|23031.6|0
1590429300000|2020-05-25 17:55:00|23063.4|23033.4|23063.9|23033.9|23064|23034|23062.6|23032.6|0
1590429600000|2020-05-25 18:00:00|23062.4|23032.4|23063.9|23033.9|23063.9|23033.9|23061.9|23031.9|0
1590430200000|2020-05-25 18:10:00|23063.2|23033.2|23064|23034|23064|23034|23062.9|23032.9|0
1590430500000|2020-05-25 18:15:00|23063.2|23033.2|23064|23034|23064|23034|23061.9|23031.9|0
1590430800000|2020-05-25 18:20:00|23063.2|23033.2|23064|23034|23064|23034|23061.9|23031.9|0
1590431100000|2020-05-25 18:25:00|23063.9|23033.9|23067|23037|23067|23037|23063.9|23033.9|0
1590431400000|2020-05-25 18:30:00|23067.3|23037.3|23067.3|23037.3|23067.3|23037.3|23067.3|23037.3|0
1590431700000|2020-05-25 18:35:00|23068.9|23038.9|23079.4|23049.4|23080.4|23050.4|23068.9|23038.9|0
1590432000000|2020-05-25 18:40:00|23078.6|23048.6|23080.4|23050.4|23080.4|23050.4|23078.3|23048.3|0
1590432300000|2020-05-25 18:45:00|23080.6|23050.6|23080.6|23050.6|23080.6|23050.6|23080.6|23050.6|0
1590432600000|2020-05-25 18:50:00|23080.3|23050.3|23080.3|23050.3|23080.3|23050.3|23080.3|23050.3|0
1590432900000|2020-05-25 18:55:00|23079.7|23049.7|23082.1|23052.1|23082.1|23052.1|23079.7|23049.7|0
1590433800000|2020-05-25 19:10:00|23079.2|23049.2|23079.2|23049.2|23079.2|23049.2|23079.2|23049.2|0
1590434100000|2020-05-25 19:15:00|23080.7|23050.7|23081.2|23051.2|23081.2|23051.2|23080.7|23050.7|0
1590434400000|2020-05-25 19:20:00|23081.3|23051.3|23080.5|23050.5|23081.6|23051.6|23079.2|23049.2|0
1590434700000|2020-05-25 19:25:00|23081.3|23051.3|23081.3|23051.3|23081.6|23051.6|23080.5|23050.5|0
1590435000000|2020-05-25 19:30:00|23082.1|23052.1|23083.4|23053.4|23083.4|23053.4|23081.3|23051.3|0
1590435300000|2020-05-25 19:35:00|23085|23055|23085.6|23055.6|23085.6|23055.6|23083.4|23053.4|0
1590435600000|2020-05-25 19:40:00|23085.5|23055.5|23083.5|23053.5|23085.5|23055.5|23083.5|23053.5|0
1590436200000|2020-05-25 19:50:00|23085|23055|23083.8|23053.8|23085.5|23055.5|23083.5|23053.5|0
1590436500000|2020-05-25 19:55:00|23083.5|23053.5|23083.4|23053.4|23085.6|23055.6|23083.4|23053.4|0
1590437400000|2020-05-25 20:10:00|23082.9|23052.9|23083.5|23053.5|23083.5|23053.5|23082.9|23052.9|0
1590437700000|2020-05-25 20:15:00|23084|23054|23083.8|23053.8|23084|23054|23083.8|23053.8|0
1590438300000|2020-05-25 20:25:00|23083.5|23053.5|23083.5|23053.5|23083.5|23053.5|23083.5|23053.5|0
1590438600000|2020-05-25 20:30:00|23084|23054|23083.5|23053.5|23084|23054|23083.5|23053.5|0
1590438900000|2020-05-25 20:35:00|23083.7|23053.7|23083.2|23053.2|23083.7|23053.7|23083.2|23053.2|0
1590439200000|2020-05-25 20:40:00|23082.9|23052.9|23082.9|23052.9|23082.9|23052.9|23082.9|23052.9|0
1590439500000|2020-05-25 20:45:00|23084.6|23054.6|23085.2|23055.2|23085.2|23055.2|23084.6|23054.6|0
1590440100000|2020-05-25 20:55:00|23088.4|23058.4|23091.5|23061.5|23091.5|23061.5|23088.4|23058.4|0
1590440700000|2020-05-25 21:05:00|23092.7|23062.7|23092.8|23062.8|23092.8|23062.8|23092.7|23062.7|0
1590441300000|2020-05-25 21:15:00|23093|23063|23093|23063|23093|23063|23093|23063|0
1590441600000|2020-05-25 21:20:00|23093.6|23063.6|23090.4|23060.4|23093.6|23063.6|23090.4|23060.4|0
1590441900000|2020-05-25 21:25:00|23090.3|23060.3|23090.3|23060.3|23090.3|23060.3|23090.3|23060.3|0
1590442200000|2020-05-25 21:30:00|23092.1|23062.1|23092.1|23062.1|23092.1|23062.1|23092.1|23062.1|0
1590442500000|2020-05-25 21:35:00|23091.8|23061.8|23091.8|23061.8|23091.8|23061.8|23091.8|23061.8|0
1590443400000|2020-05-25 21:50:00|23090.1|23060.1|23088.4|23058.4|23090.1|23060.1|23088.4|23058.4|0
1590443700000|2020-05-25 21:55:00|23087.3|23057.3|23083.8|23053.8|23087.3|23057.3|23083.8|23053.8|0
1590444000000|2020-05-25 22:00:00|23080.5|23050.5|23044.3|23014.3|23084.6|23054.6|23044.3|23014.3|0
1590444300000|2020-05-25 22:05:00|23043.6|23013.6|23046.2|23016.2|23049.2|23019.2|23038.5|23008.5|0
1590444600000|2020-05-25 22:10:00|23044.8|23014.8|23047.5|23017.5|23048.9|23018.9|23040.4|23010.4|0
1590444900000|2020-05-25 22:15:00|23048.2|23018.2|23016.7|22986.7|23049.5|23019.5|23015.3|22985.3|0
1590445200000|2020-05-25 22:20:00|23016|22986|23018.7|22988.7|23025.4|22995.4|23013.1|22983.1|0
1590445500000|2020-05-25 22:25:00|23018|22988|23005.7|22975.7|23021.7|22991.7|23005.7|22975.7|0
1590445800000|2020-05-25 22:30:00|22998.9|22968.9|23000.2|22970.2|23007|22977|22995.2|22965.2|0
1590446100000|2020-05-25 22:35:00|22998.9|22968.9|23006.3|22976.3|23007.6|22977.6|22998.9|22968.9|0
1590446400000|2020-05-25 22:40:00|23004.9|22974.9|23002.6|22972.6|23006.4|22976.4|23002.4|22972.4|0
1590446700000|2020-05-25 22:45:00|23003.3|22973.3|23003.6|22973.6|23004|22974|22998.6|22968.6|0
1590447000000|2020-05-25 22:50:00|23004.3|22974.3|23024.5|22994.5|23024.5|22994.5|23004.3|22974.3|0
1590447300000|2020-05-25 22:55:00|23023.8|22993.8|23041.6|23011.6|23041.6|23011.6|23023.1|22993.1|0
1590447600000|2020-05-25 23:00:00|23042.2|23012.2|23041.3|23011.3|23043.6|23013.6|23041.3|23011.3|0
1590447900000|2020-05-25 23:05:00|23042.7|23012.7|23029.3|22999.3|23042.7|23012.7|23028|22998|0
1590448200000|2020-05-25 23:10:00|23028.6|22998.6|23036.4|23006.4|23036.4|23006.4|23028|22998|0
1590448500000|2020-05-25 23:15:00|23035.7|23005.7|23030.7|23000.7|23038|23008|23030.7|23000.7|0
1590448800000|2020-05-25 23:20:00|23032.1|23002.1|23023.8|22993.8|23032.1|23002.1|23018.4|22988.4|0
1590449100000|2020-05-25 23:25:00|23023.1|22993.1|23022.1|22992.1|23023.8|22993.8|23015.7|22985.7|0
1590449400000|2020-05-25 23:30:00|23021.4|22991.4|23026.7|22996.7|23029.4|22999.4|23021.4|22991.4|0
1590449700000|2020-05-25 23:35:00|23026|22996|23030.5|23000.5|23030.5|23000.5|23025.7|22995.7|0
1590450000000|2020-05-25 23:40:00|23029.8|22999.8|23032.3|23002.3|23032.3|23002.3|23028.2|22998.2|0
1590450300000|2020-05-25 23:45:00|23031.6|23001.6|23034.4|23004.4|23037.1|23007.1|23031|23001|0
1590450600000|2020-05-25 23:50:00|23035|23005|23042.6|23012.6|23043.9|23013.9|23034.4|23004.4|0
1590450900000|2020-05-25 23:55:00|23043.9|23013.9|23029.7|22999.7|23043.9|23013.9|23029.1|22999.1|0
1590451200000|2020-05-26 00:00:00|23029.1|22999.1|23028.6|22998.6|23034.2|23004.2|23021.2|22991.2|0
1590451500000|2020-05-26 00:05:00|23029.3|22999.3|23024.5|22994.5|23030.7|23000.7|23021.8|22991.8|0
1590451800000|2020-05-26 00:10:00|23025.8|22995.8|23032.8|23002.8|23034.1|23004.1|23020.4|22990.4|0
1590452100000|2020-05-26 00:15:00|23034.1|23004.1|23022|22992|23039.4|23009.4|23021.7|22991.7|0
1590452400000|2020-05-26 00:20:00|23021.7|22991.7|23016.4|22986.4|23023|22993|23010.8|22980.8|0
1590452700000|2020-05-26 00:25:00|23016.1|22986.1|23023|22993|23029|22999|23015.4|22985.4|0
1590453000000|2020-05-26 00:30:00|23022.4|22992.4|23023.8|22993.8|23039.8|23009.8|23022.4|22992.4|0
1590453300000|2020-05-26 00:35:00|23023.1|22993.1|23052.9|23022.9|23056.9|23026.9|23018.2|22988.2|0
1590453600000|2020-05-26 00:40:00|23053.6|23023.6|23073.5|23043.5|23078.2|23048.2|23053.3|23023.3|0
1590453900000|2020-05-26 00:45:00|23077.4|23047.4|23064|23034|23078.7|23048.7|23052.1|23022.1|0
1590454200000|2020-05-26 00:50:00|23064.3|23034.3|23050.3|23020.3|23064.7|23034.7|23045.7|23015.7|0
1590454500000|2020-05-26 00:55:00|23049.9|23019.9|23118.7|23088.7|23123.9|23093.9|23048.9|23018.9|0
1590454800000|2020-05-26 01:00:00|23119.4|23089.4|23120.7|23090.7|23127.2|23097.2|23112.8|23082.8|0
1590455100000|2020-05-26 01:05:00|23121|23091|23162.6|23132.6|23175.8|23145.8|23121|23091|0
1590455400000|2020-05-26 01:10:00|23162.9|23132.9|23153.1|23123.1|23169.2|23139.2|23132.9|23102.9|0
1590455700000|2020-05-26 01:15:00|23157.7|23127.7|23201.1|23196.1|23270.6|23265.6|23157.7|23127.7|4759
1590456000000|2020-05-26 01:20:00|23201.6|23196.6|23196.6|23191.6|23220.1|23215.1|23186.6|23181.6|2940
1590456300000|2020-05-26 01:25:00|23198.1|23193.1|23198.1|23193.1|23220.6|23215.6|23181.1|23176.1|2483
1590456600000|2020-05-26 01:30:00|23198.6|23193.6|23229.6|23224.6|23258.6|23253.6|23164.6|23159.6|7021
1590456900000|2020-05-26 01:35:00|23230.1|23225.1|23349.6|23344.6|23351.6|23346.6|23230.1|23225.1|7082
1590457200000|2020-05-26 01:40:00|23348.1|23343.1|23372.6|23367.6|23392.6|23387.6|23343.1|23338.1|8010
1590457500000|2020-05-26 01:45:00|23371.6|23366.6|23327.1|23322.1|23399.1|23394.1|23326.6|23321.6|5208
1590457800000|2020-05-26 01:50:00|23328.1|23323.1|23281.1|23276.1|23351.6|23346.6|23278.1|23273.1|5354
1590458100000|2020-05-26 01:55:00|23280.6|23275.6|23334.6|23329.6|23345.6|23340.6|23277.6|23272.6|4035
1590458400000|2020-05-26 02:00:00|23335.1|23330.1|23326.1|23321.1|23352.1|23347.1|23292.1|23287.1|3484
1590458700000|2020-05-26 02:05:00|23325.6|23320.6|23350.6|23345.6|23357.1|23352.1|23325.6|23320.6|2890
1590459000000|2020-05-26 02:10:00|23351.1|23346.1|23356.6|23351.6|23373.1|23368.1|23329.1|23324.1|2735
1590459300000|2020-05-26 02:15:00|23357.1|23352.1|23350.1|23345.1|23372.1|23367.1|23336.1|23331.1|1951
1590459600000|2020-05-26 02:20:00|23350.6|23345.6|23349.1|23344.1|23378.1|23373.1|23342.6|23337.6|2848
1590459900000|2020-05-26 02:25:00|23348.6|23343.6|23378.6|23373.6|23385.1|23380.1|23340.1|23335.1|2037
1590460200000|2020-05-26 02:30:00|23378.1|23373.1|23344.6|23339.6|23380.6|23375.6|23339.6|23334.6|3352
1590460500000|2020-05-26 02:35:00|23344.1|23339.1|23327.1|23322.1|23344.6|23339.6|23316.6|23311.6|1924
1590460800000|2020-05-26 02:40:00|23327.6|23322.6|23299.1|23294.1|23328.1|23323.1|23298.1|23293.1|1757
1590461100000|2020-05-26 02:45:00|23298.1|23293.1|23270.6|23265.6|23312.1|23307.1|23261.6|23256.6|2375
1590461400000|2020-05-26 02:50:00|23269.6|23264.6|23329.6|23324.6|23331.1|23326.1|23265.6|23260.6|2314
1590461700000|2020-05-26 02:55:00|23330.1|23325.1|23334.1|23329.1|23339.6|23334.6|23320.1|23315.1|1729
1590462000000|2020-05-26 03:00:00|23335.1|23330.1|23357.1|23352.1|23363.1|23358.1|23317.6|23312.6|1922
1590462300000|2020-05-26 03:05:00|23356.6|23351.6|23359.6|23354.6|23375.6|23370.6|23355.6|23350.6|1377
1590462600000|2020-05-26 03:10:00|23361.1|23356.1|23324.1|23319.1|23363.6|23358.6|23322.6|23317.6|1611
1590462900000|2020-05-26 03:15:00|23323.6|23318.6|23316.1|23311.1|23330.6|23325.6|23309.6|23304.6|1435
1590463200000|2020-05-26 03:20:00|23316.6|23311.6|23332.1|23327.1|23332.6|23327.6|23296.6|23291.6|2661
1590463500000|2020-05-26 03:25:00|23333.1|23328.1|23342.6|23337.6|23343.1|23338.1|23325.1|23320.1|1129
1590463800000|2020-05-26 03:30:00|23344.1|23339.1|23344.1|23339.1|23346.6|23341.6|23333.6|23328.6|1492
1590464100000|2020-05-26 03:35:00|23344.6|23339.6|23350.1|23345.1|23359.1|23354.1|23340.1|23335.1|1756
1590464400000|2020-05-26 03:40:00|23349.6|23344.6|23352.1|23347.1|23361.1|23356.1|23348.1|23343.1|1139
1590464700000|2020-05-26 03:45:00|23352.6|23347.6|23357.6|23352.6|23362.6|23357.6|23352.1|23347.1|910
1590465000000|2020-05-26 03:50:00|23357.1|23352.1|23364.1|23359.1|23367.1|23362.1|23351.6|23346.6|706
1590465300000|2020-05-26 03:55:00|23363.1|23358.1|23385.1|23380.1|23385.6|23380.6|23363.1|23358.1|2249
1590465600000|2020-05-26 04:00:00|23398.2|23368.2|23395.4|23365.4|23404.8|23374.8|23393.1|23363.1|11
1590465900000|2020-05-26 04:05:00|23394.7|23364.7|23405.5|23375.5|23406.2|23376.2|23393.3|23363.3|0
1590466200000|2020-05-26 04:10:00|23405.9|23375.9|23392.8|23362.8|23406.2|23376.2|23392.8|23362.8|0
1590466500000|2020-05-26 04:15:00|23393.1|23363.1|23396.5|23366.5|23398.7|23368.7|23392.8|23362.8|0
1590466800000|2020-05-26 04:20:00|23396.8|23366.8|23428.5|23398.5|23434.1|23404.1|23394.4|23364.4|0
1590467100000|2020-05-26 04:25:00|23424.6|23394.6|23464.8|23434.8|23475.9|23445.9|23423.8|23393.8|0
1590467400000|2020-05-26 04:30:00|23464.1|23434.1|23452.4|23422.4|23487.8|23457.8|23443.7|23413.7|0
1590467700000|2020-05-26 04:35:00|23453|23423|23463|23433|23467.9|23437.9|23453|23423|0
1590468000000|2020-05-26 04:40:00|23465|23435|23424.3|23394.3|23471|23441|23414.3|23384.3|0
1590468300000|2020-05-26 04:45:00|23424.7|23394.7|23407.5|23377.5|23429.2|23399.2|23406.7|23376.7|0
1590468600000|2020-05-26 04:50:00|23407.2|23377.2|23411.4|23381.4|23416|23386|23401.9|23371.9|0
1590468900000|2020-05-26 04:55:00|23411.1|23381.1|23415.1|23385.1|23416|23386|23406.2|23376.2|0
1590469200000|2020-05-26 05:00:00|23414.4|23384.4|23419.1|23414.1|23430.1|23425.1|23369.1|23364.1|4484
1590469500000|2020-05-26 05:05:00|23420.1|23415.1|23387.1|23382.1|23440.1|23435.1|23376.1|23371.1|3929
1590469800000|2020-05-26 05:10:00|23386.6|23381.6|23376.1|23371.1|23387.1|23382.1|23361.6|23356.6|1989
1590470100000|2020-05-26 05:15:00|23376.6|23371.6|23380.1|23375.1|23383.6|23378.6|23369.6|23364.6|1017
1590470400000|2020-05-26 05:20:00|23379.6|23374.6|23367.1|23362.1|23379.6|23374.6|23360.6|23355.6|1370
1590470700000|2020-05-26 05:25:00|23366.6|23361.6|23367.1|23362.1|23378.1|23373.1|23359.6|23354.6|930
1590471000000|2020-05-26 05:30:00|23367.6|23362.6|23364.6|23359.6|23368.1|23363.1|23347.6|23342.6|1445
1590471300000|2020-05-26 05:35:00|23364.1|23359.1|23392.1|23387.1|23398.1|23393.1|23362.6|23357.6|1780
1590471600000|2020-05-26 05:40:00|23392.6|23387.6|23399.1|23394.1|23405.6|23400.6|23391.1|23386.1|917
1590471900000|2020-05-26 05:45:00|23398.6|23393.6|23414.6|23409.6|23416.1|23411.1|23383.1|23378.1|1701
1590472200000|2020-05-26 05:50:00|23415.1|23410.1|23417.1|23412.1|23423.6|23418.6|23406.6|23401.6|1237
1590472500000|2020-05-26 05:55:00|23417.6|23412.6|23414.6|23409.6|23425.6|23420.6|23411.1|23406.1|954
1590472800000|2020-05-26 06:00:00|23414.1|23409.1|23448.6|23443.6|23453.6|23448.6|23396.1|23391.1|2396
1590473100000|2020-05-26 06:05:00|23448.1|23443.1|23429.6|23424.6|23450.1|23445.1|23420.6|23415.6|1279
1590473400000|2020-05-26 06:10:00|23428.6|23423.6|23427.1|23422.1|23435.1|23430.1|23416.6|23411.6|1119
1590473700000|2020-05-26 06:15:00|23426.6|23421.6|23428.6|23423.6|23438.1|23433.1|23418.6|23413.6|965
1590474000000|2020-05-26 06:20:00|23428.1|23423.1|23446.1|23441.1|23447.1|23442.1|23420.6|23415.6|850
1590474300000|2020-05-26 06:25:00|23445.6|23440.6|23453.6|23448.6|23456.1|23451.1|23434.1|23429.1|1765
1590474600000|2020-05-26 06:30:00|23454.6|23449.6|23468.1|23463.1|23483.6|23478.6|23448.6|23443.6|2164
1590474900000|2020-05-26 06:35:00|23467.6|23462.6|23450.6|23445.6|23468.1|23463.1|23450.6|23445.6|933
1590475200000|2020-05-26 06:40:00|23451.1|23446.1|23458.1|23453.1|23464.1|23459.1|23448.6|23443.6|721
1590475500000|2020-05-26 06:45:00|23458.6|23453.6|23442.6|23437.6|23462.6|23457.6|23440.6|23435.6|1114
1590475800000|2020-05-26 06:50:00|23442.1|23437.1|23432.1|23427.1|23450.6|23445.6|23430.6|23425.6|1751
1590476100000|2020-05-26 06:55:00|23431.1|23426.1|23446.1|23441.1|23446.6|23441.6|23428.6|23423.6|875
1590476400000|2020-05-26 07:00:00|23445.6|23440.6|23432.6|23427.6|23451.6|23446.6|23423.6|23418.6|1790
1590476700000|2020-05-26 07:05:00|23432.1|23427.1|23431.1|23426.1|23437.6|23432.6|23422.1|23417.1|1342
1590477000000|2020-05-26 07:10:00|23430.1|23425.1|23437.1|23432.1|23441.1|23436.1|23422.1|23417.1|1134
1590477300000|2020-05-26 07:15:00|23437.6|23432.6|23430.1|23425.1|23444.6|23439.6|23408.6|23403.6|1452
1590477600000|2020-05-26 07:20:00|23430.6|23425.6|23437.6|23432.6|23445.6|23440.6|23430.1|23425.1|1057
1590477900000|2020-05-26 07:25:00|23438.1|23433.1|23406.6|23401.6|23439.6|23434.6|23405.6|23400.6|2979
1590478200000|2020-05-26 07:30:00|23406.1|23401.1|23407.1|23402.1|23412.6|23407.6|23398.6|23393.6|1264
1590478500000|2020-05-26 07:35:00|23405.6|23400.6|23406.6|23401.6|23421.6|23416.6|23402.6|23397.6|1233
1590478800000|2020-05-26 07:40:00|23407.1|23402.1|23396.6|23391.6|23415.1|23410.1|23396.6|23391.6|1165
1590479100000|2020-05-26 07:45:00|23395.6|23390.6|23401.6|23396.6|23402.6|23397.6|23389.6|23384.6|1582
1590479400000|2020-05-26 07:50:00|23402.1|23397.1|23400.6|23395.6|23412.6|23407.6|23398.1|23393.1|1449
1590479700000|2020-05-26 07:55:00|23400.1|23395.1|23404.1|23399.1|23409.1|23404.1|23394.6|23389.6|1751
1590480000000|2020-05-26 08:00:00|23402.4|23397.4|23406.9|23401.9|23413.4|23408.4|23392.9|23387.9|2220
1590480300000|2020-05-26 08:05:00|23406.4|23401.4|23392.4|23387.4|23408.9|23403.9|23375.4|23370.4|3529
1590480600000|2020-05-26 08:10:00|23391.9|23386.9|23405.4|23400.4|23411.4|23406.4|23388.9|23383.9|6575
1590480900000|2020-05-26 08:15:00|23409.4|23404.4|23408.4|23403.4|23411.9|23406.9|23405.4|23400.4|10295
1590481200000|2020-05-26 08:20:00|23407.4|23402.4|23381.9|23376.9|23410.4|23405.4|23381.4|23376.4|2245
1590481500000|2020-05-26 08:25:00|23381.4|23376.4|23357.4|23352.4|23382.9|23377.9|23354.9|23349.9|1502
1590481800000|2020-05-26 08:30:00|23376.8|23346.8|23331|23301|23379.5|23349.5|23330.3|23300.3|2
1590482100000|2020-05-26 08:35:00|23330.3|23300.3|23321.7|23291.7|23336.5|23306.5|23314|23284|0
1590482400000|2020-05-26 08:40:00|23325.6|23295.6|23327|23297|23331.9|23301.9|23312.7|23282.7|0
1590482700000|2020-05-26 08:45:00|23326.6|23296.6|23335.6|23305.6|23339.2|23309.2|23322.4|23292.4|0
1590483000000|2020-05-26 08:50:00|23331.7|23301.7|23354.7|23324.7|23362.5|23332.5|23328.4|23298.4|0
1590483300000|2020-05-26 08:55:00|23355.4|23325.4|23373.1|23343.1|23381.1|23351.1|23350.5|23320.5|0
1590483600000|2020-05-26 09:00:00|23372.8|23342.8|23375.5|23345.5|23375.6|23345.6|23362.7|23332.7|0
1590483900000|2020-05-26 09:05:00|23375.8|23345.8|23388|23358|23391.6|23361.6|23375.5|23345.5|0
1590484200000|2020-05-26 09:10:00|23388.3|23358.3|23402.3|23372.3|23411.4|23381.4|23383.7|23353.7|0
1590484500000|2020-05-26 09:15:00|23375.4|23367.4|23392.4|23384.4|23400.9|23392.9|23374.4|23366.4|613
1590484800000|2020-05-26 09:20:00|23392.9|23384.9|23371.9|23363.9|23396.9|23388.9|23370.4|23362.4|325
1590485100000|2020-05-26 09:25:00|23372.4|23364.4|23380.9|23372.9|23381.9|23373.9|23363.4|23355.4|141
1590485400000|2020-05-26 09:30:00|23381.4|23373.4|23371.9|23363.9|23389.9|23381.9|23369.9|23361.9|150
1590485700000|2020-05-26 09:35:00|23372.4|23364.4|23357.9|23349.9|23376.4|23368.4|23350.9|23342.9|183
1590486000000|2020-05-26 09:40:00|23357.4|23349.4|23348.4|23340.4|23363.4|23355.4|23338.4|23330.4|308
1590486300000|2020-05-26 09:45:00|23347.9|23339.9|23353.9|23345.9|23358.9|23350.9|23345.9|23337.9|225
1590486600000|2020-05-26 09:50:00|23353.4|23345.4|23360.9|23352.9|23362.4|23354.4|23349.4|23341.4|159
1590486900000|2020-05-26 09:55:00|23360.4|23352.4|23358.9|23350.9|23360.9|23352.9|23344.9|23336.9|125
1590487200000|2020-05-26 10:00:00|23359.4|23351.4|23350.4|23342.4|23365.4|23357.4|23350.4|23342.4|139
1590487500000|2020-05-26 10:05:00|23350.9|23342.9|23343.9|23335.9|23352.4|23344.4|23340.4|23332.4|158
1590487800000|2020-05-26 10:10:00|23344.4|23336.4|23334.9|23326.9|23345.9|23337.9|23332.9|23324.9|173
1590488100000|2020-05-26 10:15:00|23335.4|23327.4|23334.4|23326.4|23343.9|23335.9|23332.9|23324.9|250
1590488400000|2020-05-26 10:20:00|23333.9|23325.9|23333.4|23325.4|23340.9|23332.9|23328.9|23320.9|179
1590488700000|2020-05-26 10:25:00|23332.9|23324.9|23339.9|23331.9|23343.9|23335.9|23329.4|23321.4|138
1590489000000|2020-05-26 10:30:00|23340.4|23332.4|23349.4|23341.4|23356.4|23348.4|23338.9|23330.9|255
1590489300000|2020-05-26 10:35:00|23348.9|23340.9|23337.4|23329.4|23348.9|23340.9|23328.4|23320.4|230
1590489600000|2020-05-26 10:40:00|23337.9|23329.9|23343.9|23335.9|23350.4|23342.4|23334.4|23326.4|130
1590489900000|2020-05-26 10:45:00|23343.4|23335.4|23347.9|23339.9|23352.4|23344.4|23342.4|23334.4|115
1590490200000|2020-05-26 10:50:00|23347.4|23339.4|23336.9|23328.9|23349.4|23341.4|23336.9|23328.9|125
1590490500000|2020-05-26 10:55:00|23336.4|23328.4|23340.4|23332.4|23345.9|23337.9|23334.4|23326.4|258
1590490800000|2020-05-26 11:00:00|23339.9|23331.9|23321.9|23313.9|23339.9|23331.9|23312.9|23304.9|311
1590491100000|2020-05-26 11:05:00|23322.9|23314.9|23328.9|23320.9|23328.9|23320.9|23311.4|23303.4|241
1590491400000|2020-05-26 11:10:00|23329.4|23321.4|23321.9|23313.9|23333.4|23325.4|23320.9|23312.9|142
1590491700000|2020-05-26 11:15:00|23321.4|23313.4|23326.9|23318.9|23327.9|23319.9|23313.4|23305.4|75
1590492000000|2020-05-26 11:20:00|23326.4|23318.4|23318.4|23310.4|23326.4|23318.4|23313.4|23305.4|82
1590492300000|2020-05-26 11:25:00|23318.9|23310.9|23318.9|23310.9|23323.4|23315.4|23314.4|23306.4|84
1590492600000|2020-05-26 11:30:00|23317.9|23309.9|23311.4|23303.4|23319.9|23311.9|23309.9|23301.9|132
1590492900000|2020-05-26 11:35:00|23310.9|23302.9|23321.9|23313.9|23324.4|23316.4|23310.9|23302.9|96
1590493200000|2020-05-26 11:40:00|23321.4|23313.4|23329.9|23321.9|23329.9|23321.9|23318.9|23310.9|115
1590493500000|2020-05-26 11:45:00|23329.4|23321.4|23331.4|23323.4|23337.4|23329.4|23326.4|23318.4|130
1590493800000|2020-05-26 11:50:00|23331.9|23323.9|23354.9|23346.9|23361.9|23353.9|23328.9|23320.9|319
1590494100000|2020-05-26 11:55:00|23354.4|23346.4|23343.9|23335.9|23358.9|23350.9|23342.9|23334.9|139
1590494400000|2020-05-26 12:00:00|23344.4|23336.4|23325.9|23317.9|23347.4|23339.4|23321.4|23313.4|191
1590494700000|2020-05-26 12:05:00|23326.4|23318.4|23312.4|23304.4|23331.9|23323.9|23302.9|23294.9|344
1590495000000|2020-05-26 12:10:00|23311.9|23303.9|23324.4|23316.4|23327.9|23319.9|23310.4|23302.4|172
1590495300000|2020-05-26 12:15:00|23324.9|23316.9|23324.9|23316.9|23326.4|23318.4|23318.4|23310.4|55
1590495600000|2020-05-26 12:20:00|23325.4|23317.4|23333.9|23325.9|23335.9|23327.9|23322.9|23314.9|114
1590495900000|2020-05-26 12:25:00|23333.4|23325.4|23335.4|23327.4|23341.9|23333.9|23327.9|23319.9|101
1590496200000|2020-05-26 12:30:00|23334.9|23326.9|23332.9|23324.9|23336.9|23328.9|23321.4|23313.4|146
1590496500000|2020-05-26 12:35:00|23333.9|23325.9|23345.9|23337.9|23346.9|23338.9|23330.9|23322.9|164
1590496800000|2020-05-26 12:40:00|23346.4|23338.4|23351.9|23343.9|23355.9|23347.9|23341.9|23333.9|144
1590497100000|2020-05-26 12:45:00|23352.4|23344.4|23353.9|23345.9|23360.9|23352.9|23351.4|23343.4|184
1590497400000|2020-05-26 12:50:00|23354.4|23346.4|23372.9|23364.9|23376.4|23368.4|23354.4|23346.4|156
1590497700000|2020-05-26 12:55:00|23373.4|23365.4|23379.9|23371.9|23387.4|23379.4|23371.4|23363.4|230
1590498000000|2020-05-26 13:00:00|23379.4|23371.4|23391.9|23383.9|23402.9|23394.9|23377.9|23369.9|381
1590498300000|2020-05-26 13:05:00|23392.4|23384.4|23409.9|23401.9|23410.4|23402.4|23392.4|23384.4|191
1590498600000|2020-05-26 13:10:00|23409.4|23401.4|23412.4|23404.4|23413.4|23405.4|23404.9|23396.9|215
1590498900000|2020-05-26 13:15:00|23411.9|23403.9|23411.9|23403.9|23412.9|23404.9|23407.4|23399.4|144
1590499200000|2020-05-26 13:20:00|23411.4|23403.4|23407.9|23399.9|23412.9|23404.9|23406.4|23398.4|135
1590499500000|2020-05-26 13:25:00|23408.4|23400.4|23398.9|23390.9|23412.4|23404.4|23395.9|23387.9|202
1590499800000|2020-05-26 13:30:00|23396.9|23388.9|23423.4|23415.4|23435.9|23427.9|23396.9|23388.9|973
1590500100000|2020-05-26 13:35:00|23423.9|23415.9|23398.9|23390.9|23437.9|23429.9|23393.9|23385.9|569
1590500400000|2020-05-26 13:40:00|23399.4|23391.4|23440.4|23432.4|23445.4|23437.4|23399.4|23391.4|398
1590500700000|2020-05-26 13:45:00|23440.9|23432.9|23425.4|23417.4|23448.9|23440.9|23424.9|23416.9|362
1590501000000|2020-05-26 13:50:00|23423.9|23415.9|23398.4|23390.4|23426.9|23418.9|23397.4|23389.4|351
1590501300000|2020-05-26 13:55:00|23398.9|23390.9|23404.4|23396.4|23409.9|23401.9|23396.9|23388.9|165
1590501600000|2020-05-26 14:00:00|23403.9|23395.9|23390.9|23382.9|23415.4|23407.4|23389.9|23381.9|288
1590501900000|2020-05-26 14:05:00|23391.4|23383.4|23378.9|23370.9|23397.9|23389.9|23371.9|23363.9|346
1590502200000|2020-05-26 14:10:00|23378.4|23370.4|23406.4|23398.4|23406.4|23398.4|23369.9|23361.9|206
1590502500000|2020-05-26 14:15:00|23405.9|23397.9|23416.9|23408.9|23417.9|23409.9|23398.4|23390.4|194
1590502800000|2020-05-26 14:20:00|23417.4|23409.4|23418.4|23410.4|23429.4|23421.4|23412.9|23404.9|229
1590503100000|2020-05-26 14:25:00|23417.9|23409.9|23433.9|23425.9|23434.4|23426.4|23409.4|23401.4|370
1590503400000|2020-05-26 14:30:00|23433.4|23425.4|23437.9|23429.9|23440.4|23432.4|23426.4|23418.4|259
1590503700000|2020-05-26 14:35:00|23437.4|23429.4|23428.4|23420.4|23444.4|23436.4|23424.9|23416.9|265
1590504000000|2020-05-26 14:40:00|23427.9|23419.9|23410.9|23402.9|23434.9|23426.9|23408.9|23400.9|294
1590504300000|2020-05-26 14:45:00|23411.4|23403.4|23413.9|23405.9|23428.9|23420.9|23410.9|23402.9|201
1590504600000|2020-05-26 14:50:00|23414.9|23406.9|23436.9|23428.9|23440.9|23432.9|23413.9|23405.9|304
1590504900000|2020-05-26 14:55:00|23435.9|23427.9|23441.9|23433.9|23450.4|23442.4|23429.9|23421.9|314
1590505200000|2020-05-26 15:00:00|23441.4|23433.4|23446.4|23438.4|23450.9|23442.9|23435.4|23427.4|275
1590505500000|2020-05-26 15:05:00|23445.9|23437.9|23438.4|23430.4|23450.9|23442.9|23432.9|23424.9|204
1590505800000|2020-05-26 15:10:00|23438.9|23430.9|23451.9|23443.9|23453.4|23445.4|23430.9|23422.9|300
1590506100000|2020-05-26 15:15:00|23452.4|23444.4|23445.9|23437.9|23454.9|23446.9|23433.9|23425.9|365
1590506400000|2020-05-26 15:20:00|23445.4|23437.4|23430.4|23422.4|23452.4|23444.4|23429.9|23421.9|313
1590506700000|2020-05-26 15:25:00|23430.9|23422.9|23386.9|23378.9|23431.4|23423.4|23356.9|23348.9|1278
1590507000000|2020-05-26 15:30:00|23387.9|23379.9|23387.9|23379.9|23395.4|23387.4|23378.4|23370.4|304
1590507300000|2020-05-26 15:35:00|23388.9|23380.9|23391.9|23383.9|23394.9|23386.9|23379.9|23371.9|133
1590507600000|2020-05-26 15:40:00|23391.4|23383.4|23372.4|23364.4|23394.4|23386.4|23371.4|23363.4|236
1590507900000|2020-05-26 15:45:00|23373.4|23365.4|23353.4|23345.4|23381.9|23373.9|23349.4|23341.4|448
1590508200000|2020-05-26 15:50:00|23352.9|23344.9|23351.4|23343.4|23357.9|23349.9|23346.4|23338.4|196
1590508500000|2020-05-26 15:55:00|23352.9|23344.9|23356.9|23348.9|23360.9|23352.9|23349.4|23341.4|123
1590508800000|2020-05-26 16:00:00|23357.4|23349.4|23361.9|23353.9|23366.9|23358.9|23352.9|23344.9|197
1590509100000|2020-05-26 16:05:00|23362.4|23354.4|23360.9|23352.9|23365.9|23357.9|23356.9|23348.9|76
1590509400000|2020-05-26 16:10:00|23361.4|23353.4|23364.4|23356.4|23371.9|23363.9|23361.4|23353.4|91
1590509700000|2020-05-26 16:15:00|23364.9|23356.9|23339.9|23331.9|23367.4|23359.4|23339.9|23331.9|191
1590510000000|2020-05-26 16:20:00|23340.4|23332.4|23350.9|23342.9|23354.4|23346.4|23336.4|23328.4|93
1590510300000|2020-05-26 16:25:00|23351.4|23343.4|23353.4|23345.4|23356.4|23348.4|23347.9|23339.9|55
1590510600000|2020-05-26 16:30:00|23353.9|23345.9|23362.9|23354.9|23365.9|23357.9|23353.9|23345.9|97
1590510900000|2020-05-26 16:35:00|23363.4|23355.4|23384.4|23376.4|23385.9|23377.9|23361.4|23353.4|181
1590511200000|2020-05-26 16:40:00|23384.9|23376.9|23378.4|23370.4|23387.9|23379.9|23369.4|23361.4|272
1590511500000|2020-05-26 16:45:00|23380.4|23372.4|23382.4|23374.4|23388.4|23380.4|23376.4|23368.4|91
1590511800000|2020-05-26 16:50:00|23382.9|23374.9|23377.4|23369.4|23387.9|23379.9|23373.9|23365.9|70
1590512100000|2020-05-26 16:55:00|23376.9|23368.9|23382.4|23374.4|23385.9|23377.9|23368.4|23360.4|151
1590512400000|2020-05-26 17:00:00|23383.4|23375.4|23381.4|23373.4|23387.4|23379.4|23379.9|23371.9|35
1590512700000|2020-05-26 17:05:00|23381.9|23373.9|23379.4|23371.4|23382.9|23374.9|23378.9|23370.9|41
1590513000000|2020-05-26 17:10:00|23379.9|23371.9|23376.9|23368.9|23383.9|23375.9|23375.9|23367.9|96
1590513300000|2020-05-26 17:15:00|23377.4|23369.4|23377.9|23369.9|23382.4|23374.4|23374.9|23366.9|42
1590513600000|2020-05-26 17:20:00|23377.4|23369.4|23379.4|23371.4|23383.9|23375.9|23377.4|23369.4|68
1590513900000|2020-05-26 17:25:00|23379.9|23371.9|23397.9|23389.9|23398.9|23390.9|23378.4|23370.4|117
1590514200000|2020-05-26 17:30:00|23397.4|23389.4|23381.9|23373.9|23398.4|23390.4|23379.4|23371.4|91
1590514500000|2020-05-26 17:35:00|23383.9|23375.9|23393.9|23385.9|23393.9|23385.9|23379.9|23371.9|52
1590514800000|2020-05-26 17:40:00|23393.4|23385.4|23388.9|23380.9|23393.4|23385.4|23383.4|23375.4|58
1590515100000|2020-05-26 17:45:00|23388.4|23380.4|23384.9|23376.9|23390.4|23382.4|23384.4|23376.4|31
1590515400000|2020-05-26 17:50:00|23385.4|23377.4|23389.9|23381.9|23391.4|23383.4|23384.4|23376.4|26
1590515700000|2020-05-26 17:55:00|23390.4|23382.4|23384.9|23376.9|23393.9|23385.9|23384.9|23376.9|43
1590516000000|2020-05-26 18:00:00|23385.9|23377.9|23389.9|23381.9|23393.4|23385.4|23377.9|23369.9|69
1590516300000|2020-05-26 18:05:00|23390.4|23382.4|23389.9|23381.9|23397.4|23389.4|23384.9|23376.9|40
1590516600000|2020-05-26 18:10:00|23390.4|23382.4|23385.4|23377.4|23396.9|23388.9|23383.9|23375.9|41
1590516900000|2020-05-26 18:15:00|23385.9|23377.9|23391.9|23383.9|23392.4|23384.4|23384.9|23376.9|32
1590517200000|2020-05-26 18:20:00|23392.4|23384.4|23406.9|23398.9|23413.4|23405.4|23392.4|23384.4|95
1590517500000|2020-05-26 18:25:00|23408.4|23400.4|23405.9|23397.9|23410.4|23402.4|23399.4|23391.4|59
1590517800000|2020-05-26 18:30:00|23407.4|23399.4|23386.9|23378.9|23408.4|23400.4|23385.9|23377.9|81
1590518100000|2020-05-26 18:35:00|23387.4|23379.4|23388.9|23380.9|23396.4|23388.4|23385.9|23377.9|35
1590518400000|2020-05-26 18:40:00|23389.4|23381.4|23364.4|23356.4|23390.4|23382.4|23363.9|23355.9|91
1590518700000|2020-05-26 18:45:00|23364.9|23356.9|23363.9|23355.9|23366.9|23358.9|23358.9|23350.9|81
1590519000000|2020-05-26 18:50:00|23364.9|23356.9|23370.4|23362.4|23375.4|23367.4|23364.4|23356.4|59
1590519300000|2020-05-26 18:55:00|23370.9|23362.9|23394.5|23364.5|23394.5|23386.4|23364.4|23356.4|131
1590519600000|2020-05-26 19:00:00|23390.8|23360.8|23372.5|23342.5|23398.4|23368.4|23366.2|23336.2|0
1590519900000|2020-05-26 19:05:00|23379.8|23349.8|23378.5|23348.5|23384.5|23354.5|23375.6|23345.6|0
1590520200000|2020-05-26 19:10:00|23378.7|23348.7|23383.3|23353.3|23387.2|23357.2|23378.7|23348.7|0
1590520500000|2020-05-26 19:15:00|23386.9|23356.9|23380.4|23350.4|23392.6|23362.6|23370.7|23340.7|0
1590520800000|2020-05-26 19:20:00|23380.1|23350.1|23399.1|23369.1|23402.2|23372.2|23375.9|23345.9|0
1590521100000|2020-05-26 19:25:00|23398.8|23368.8|23381.7|23351.7|23398.8|23368.8|23379.3|23349.3|0
1590521400000|2020-05-26 19:30:00|23381.8|23351.8|23334.2|23304.2|23407.7|23377.7|23321.7|23291.7|0
1590521700000|2020-05-26 19:35:00|23335.3|23305.3|23342.8|23312.8|23365.4|23335.4|23335.3|23305.3|0
1590522000000|2020-05-26 19:40:00|23342.5|23312.5|23236.1|23206.1|23342.5|23312.5|23228.2|23198.2|0
1590522300000|2020-05-26 19:45:00|23237.7|23207.7|23210|23180|23248.2|23218.2|23208.9|23178.9|0
1590522600000|2020-05-26 19:50:00|23211.5|23181.5|23206|23176|23238.8|23208.8|23197.4|23167.4|0
1590522900000|2020-05-26 19:55:00|23206.2|23176.2|23242.3|23212.3|23245|23215|23185.5|23155.5|0
1590523200000|2020-05-26 20:00:00|23246.4|23216.4|23249.1|23219.1|23257.7|23227.7|23244.5|23214.5|0
1590523500000|2020-05-26 20:05:00|23249.8|23219.8|23274.6|23244.6|23275.7|23245.7|23245.3|23215.3|0
1590523800000|2020-05-26 20:10:00|23273.9|23243.9|23299.8|23269.8|23304.8|23274.8|23270.7|23240.7|0
1590524100000|2020-05-26 20:15:00|23299.3|23269.3|23299.3|23269.3|23300|23270|23296.1|23266.1|0
1590524400000|2020-05-26 20:20:00|23299.5|23269.5|23299.5|23269.5|23303.2|23273.2|23298.9|23268.9|0
1590524700000|2020-05-26 20:25:00|23300|23270|23298.6|23268.6|23300.9|23270.9|23297.8|23267.8|0
1590525000000|2020-05-26 20:30:00|23297.6|23267.6|23290.4|23260.4|23306.9|23276.9|23289.9|23259.9|0
1590525300000|2020-05-26 20:35:00|23291.8|23261.8|23301.3|23271.3|23301.3|23271.3|23289.1|23259.1|0
1590525600000|2020-05-26 20:40:00|23300|23270|23293.5|23263.5|23303|23273|23293.5|23263.5|0
1590525900000|2020-05-26 20:45:00|23294.8|23264.8|23293.4|23263.4|23298.9|23268.9|23290.7|23260.7|0
1590526200000|2020-05-26 20:50:00|23294.8|23264.8|23292.6|23262.6|23297.8|23267.8|23289.9|23259.9|0
1590526500000|2020-05-26 20:55:00|23294|23264|23295.3|23265.3|23298.1|23268.1|23292.6|23262.6|0
1590526800000|2020-05-26 21:00:00|23295.4|23265.4|23286.2|23256.2|23295.6|23265.6|23285.9|23255.9|0
1590527100000|2020-05-26 21:05:00|23286|23256|23285.9|23255.9|23286.6|23256.6|23285.4|23255.4|0
1590527400000|2020-05-26 21:10:00|23286.2|23256.2|23284.8|23254.8|23286.2|23256.2|23284.4|23254.4|0
1590527700000|2020-05-26 21:15:00|23284.6|23254.6|23276.8|23246.8|23284.7|23254.7|23276|23246|0
1590528000000|2020-05-26 21:20:00|23277|23247|23278.8|23248.8|23278.8|23248.8|23277|23247|0
1590528300000|2020-05-26 21:25:00|23278.4|23248.4|23279.5|23249.5|23279.6|23249.6|23278.4|23248.4|0
1590528600000|2020-05-26 21:30:00|23276.6|23246.6|23278.6|23248.6|23278.8|23248.8|23276.6|23246.6|0
1590528900000|2020-05-26 21:35:00|23279.6|23249.6|23281.4|23251.4|23282.8|23252.8|23278.6|23248.6|0
1590529200000|2020-05-26 21:40:00|23282.1|23252.1|23280.5|23250.5|23283.3|23253.3|23280.5|23250.5|0
1590529500000|2020-05-26 21:45:00|23281.3|23251.3|23278.8|23248.8|23281.3|23251.3|23278.2|23248.2|0
1590529800000|2020-05-26 21:50:00|23279.2|23249.2|23280.6|23250.6|23280.6|23250.6|23279.1|23249.1|0
1590530100000|2020-05-26 21:55:00|23280.5|23250.5|23282.9|23252.9|23283|23253|23280.2|23250.2|0
1590530400000|2020-05-26 22:00:00|23287.3|23257.3|23272.3|23242.3|23287.3|23257.3|23266.2|23236.2|0
1590530700000|2020-05-26 22:05:00|23273.6|23243.6|23287|23257|23290|23260|23272.3|23242.3|0
1590531000000|2020-05-26 22:10:00|23288.3|23258.3|23287.8|23257.8|23294.3|23264.3|23287.1|23257.1|0
1590531300000|2020-05-26 22:15:00|23287.1|23257.1|23268.9|23238.9|23287.8|23257.8|23259.3|23229.3|0
1590531600000|2020-05-26 22:20:00|23269.6|23239.6|23271.8|23241.8|23275.7|23245.7|23267.7|23237.7|0
1590531900000|2020-05-26 22:25:00|23271.1|23241.1|23263.4|23233.4|23279.3|23249.3|23263.4|23233.4|0
1590532200000|2020-05-26 22:30:00|23264.7|23234.7|23257.4|23227.4|23272.9|23242.9|23256.1|23226.1|0
1590532500000|2020-05-26 22:35:00|23260.1|23230.1|23261.5|23231.5|23264.6|23234.6|23256.3|23226.3|0
1590532800000|2020-05-26 22:40:00|23260.7|23230.7|23262.3|23232.3|23272|23242|23255.9|23225.9|0
1590533100000|2020-05-26 22:45:00|23263|23233|23260.3|23230.3|23267.9|23237.9|23259.6|23229.6|0
1590533400000|2020-05-26 22:50:00|23261|23231|23259.6|23229.6|23262|23232|23252.5|23222.5|0
1590533700000|2020-05-26 22:55:00|23260.3|23230.3|23271|23241|23275|23245|23260.3|23230.3|0
1590534000000|2020-05-26 23:00:00|23271.6|23241.6|23272.4|23242.4|23275.1|23245.1|23269.7|23239.7|0
1590534300000|2020-05-26 23:05:00|23272.7|23242.7|23275.4|23245.4|23275.4|23245.4|23271.3|23241.3|0
1590534600000|2020-05-26 23:10:00|23274|23244|23252.8|23222.8|23274|23244|23250.8|23220.8|0
1590534900000|2020-05-26 23:15:00|23253.5|23223.5|23235.8|23205.8|23253.5|23223.5|23233.7|23203.7|0
1590535200000|2020-05-26 23:20:00|23236.4|23206.4|23240.9|23210.9|23242.5|23212.5|23234.4|23204.4|0
1590535500000|2020-05-26 23:25:00|23241.6|23211.6|23238.7|23208.7|23245.2|23215.2|23237.3|23207.3|0
1590535800000|2020-05-26 23:30:00|23238|23208|23244.1|23214.1|23245.5|23215.5|23235.9|23205.9|0
1590536100000|2020-05-26 23:35:00|23243.4|23213.4|23235.4|23205.4|23246.9|23216.9|23235.4|23205.4|0
1590536400000|2020-05-26 23:40:00|23234.7|23204.7|23233.4|23203.4|23237.4|23207.4|23230.7|23200.7|0
1590536700000|2020-05-26 23:45:00|23234.1|23204.1|23235.7|23205.7|23239|23209|23232.3|23202.3|0
1590537000000|2020-05-26 23:50:00|23234.4|23204.4|23244.5|23214.5|23244.5|23214.5|23231.8|23201.8|0
1590537300000|2020-05-26 23:55:00|23243.8|23213.8|23237.9|23207.9|23244.5|23214.5|23236.6|23206.6|0
1590537600000|2020-05-27 00:00:00|23239.3|23209.3|23253.2|23223.2|23257.9|23227.9|23239.1|23209.1|0
1590537900000|2020-05-27 00:05:00|23253.9|23223.9|23214.6|23184.6|23257|23227|23211.3|23181.3|0
1590538200000|2020-05-27 00:10:00|23213.2|23183.2|23209.1|23179.1|23214.6|23184.6|23201.6|23171.6|0
1590538500000|2020-05-27 00:15:00|23207.7|23177.7|23221.4|23191.4|23221.4|23191.4|23199.1|23169.1|0
1590538800000|2020-05-27 00:20:00|23221.8|23191.8|23221.7|23191.7|23227.3|23197.3|23220.9|23190.9|0
1590539100000|2020-05-27 00:25:00|23221.4|23191.4|23231.9|23201.9|23236.9|23206.9|23212.3|23182.3|0
1590539400000|2020-05-27 00:30:00|23231.3|23201.3|23229|23199|23238.9|23208.9|23220.1|23190.1|0
1590539700000|2020-05-27 00:35:00|23229.7|23199.7|23234.3|23204.3|23234.3|23204.3|23220.4|23190.4|0
1590540000000|2020-05-27 00:40:00|23235|23205|23232.8|23202.8|23242.1|23212.1|23231.6|23201.6|0
1590540300000|2020-05-27 00:45:00|23233.1|23203.1|23252.7|23222.7|23254|23224|23231.4|23201.4|0
1590540600000|2020-05-27 00:50:00|23252|23222|23280.5|23250.5|23285.1|23255.1|23252|23222|0
1590540900000|2020-05-27 00:55:00|23280.2|23250.2|23285.8|23255.8|23287.8|23257.8|23274.2|23244.2|0
1590541200000|2020-05-27 01:00:00|23286.1|23256.1|23322.9|23292.9|23323.5|23293.5|23286.1|23256.1|0
1590541500000|2020-05-27 01:05:00|23323.3|23293.3|23354.9|23324.9|23395.5|23365.5|23323.3|23293.3|0
1590541800000|2020-05-27 01:10:00|23354.5|23324.5|23376.7|23346.7|23381.9|23351.9|23348.6|23318.6|0
1590542100000|2020-05-27 01:15:00|23397.6|23367.6|23481.9|23476.9|23512.4|23507.4|23363.9|23358.9|4118
1590542400000|2020-05-27 01:20:00|23482.4|23477.4|23464.4|23459.4|23501.4|23496.4|23447.9|23442.9|2252
1590542700000|2020-05-27 01:25:00|23463.9|23458.9|23450.4|23445.4|23471.4|23466.4|23448.9|23443.9|1230
1590543000000|2020-05-27 01:30:00|23450.9|23445.9|23439.9|23434.9|23466.9|23461.9|23387.9|23382.9|6546
1590543300000|2020-05-27 01:35:00|23440.4|23435.4|23440.4|23435.4|23479.4|23474.4|23393.4|23388.4|5156
1590543600000|2020-05-27 01:40:00|23441.9|23436.9|23436.4|23431.4|23481.9|23476.9|23408.4|23403.4|3504
1590543900000|2020-05-27 01:45:00|23435.4|23430.4|23405.9|23400.9|23468.4|23463.4|23405.4|23400.4|2219
1590544200000|2020-05-27 01:50:00|23407.4|23402.4|23296.9|23291.9|23407.4|23402.4|23293.4|23288.4|4325
1590544500000|2020-05-27 01:55:00|23295.9|23290.9|23297.4|23292.4|23325.4|23320.4|23246.4|23241.4|4393
1590544800000|2020-05-27 02:00:00|23298.4|23293.4|23211.4|23206.4|23304.4|23299.4|23205.4|23200.4|3438
1590545100000|2020-05-27 02:05:00|23210.9|23205.9|23219.9|23214.9|23226.4|23221.4|23174.4|23169.4|3336
1590545400000|2020-05-27 02:10:00|23217.9|23212.9|23238.9|23233.9|23247.9|23242.9|23165.4|23160.4|3659
1590545700000|2020-05-27 02:15:00|23239.4|23234.4|23182.9|23177.9|23247.9|23242.9|23181.4|23176.4|2611
1590546000000|2020-05-27 02:20:00|23182.4|23177.4|23167.9|23162.9|23182.4|23177.4|23124.4|23119.4|3203
1590546300000|2020-05-27 02:25:00|23168.4|23163.4|23180.9|23175.9|23194.9|23189.9|23159.4|23154.4|2451
1590546600000|2020-05-27 02:30:00|23181.4|23176.4|23177.4|23172.4|23197.4|23192.4|23169.9|23164.9|1314
1590546900000|2020-05-27 02:35:00|23176.9|23171.9|23142.9|23137.9|23190.4|23185.4|23137.4|23132.4|1923
1590547200000|2020-05-27 02:40:00|23143.4|23138.4|23207.4|23202.4|23214.4|23209.4|23131.4|23126.4|3130
1590547500000|2020-05-27 02:45:00|23206.9|23201.9|23220.9|23215.9|23223.9|23218.9|23192.4|23187.4|1536
1590547800000|2020-05-27 02:50:00|23220.4|23215.4|23214.4|23209.4|23232.4|23227.4|23202.4|23197.4|1515
1590548100000|2020-05-27 02:55:00|23215.4|23210.4|23260.9|23255.9|23261.4|23256.4|23203.4|23198.4|1837
1590548400000|2020-05-27 03:00:00|23260.4|23255.4|23263.4|23258.4|23269.4|23264.4|23244.9|23239.9|1126
1590548700000|2020-05-27 03:05:00|23262.9|23257.9|23227.4|23222.4|23266.4|23261.4|23225.4|23220.4|1034
1590549000000|2020-05-27 03:10:00|23228.4|23223.4|23223.4|23218.4|23251.4|23246.4|23217.9|23212.9|1423
1590549300000|2020-05-27 03:15:00|23223.9|23218.9|23246.9|23241.9|23255.4|23250.4|23221.4|23216.4|815
1590549600000|2020-05-27 03:20:00|23249.4|23244.4|23276.9|23271.9|23279.9|23274.9|23241.4|23236.4|1051
1590549900000|2020-05-27 03:25:00|23276.4|23271.4|23292.9|23287.9|23316.9|23311.9|23276.4|23271.4|1425
1590550200000|2020-05-27 03:30:00|23292.4|23287.4|23297.4|23292.4|23297.9|23292.9|23274.9|23269.9|1025
1590550500000|2020-05-27 03:35:00|23297.9|23292.9|23285.4|23280.4|23310.9|23305.9|23285.4|23280.4|743
1590550800000|2020-05-27 03:40:00|23284.9|23279.9|23279.4|23274.4|23291.4|23286.4|23274.9|23269.9|616
1590551100000|2020-05-27 03:45:00|23279.9|23274.9|23292.9|23287.9|23295.9|23290.9|23273.4|23268.4|571
1590551400000|2020-05-27 03:50:00|23292.4|23287.4|23292.4|23287.4|23298.9|23293.9|23279.9|23274.9|631
1590551700000|2020-05-27 03:55:00|23293.4|23288.4|23273.4|23268.4|23294.4|23289.4|23263.4|23258.4|731
1590552000000|2020-05-27 04:00:00|23284.2|23254.2|23307.8|23277.8|23313.7|23283.7|23282.2|23252.2|3
1590552300000|2020-05-27 04:05:00|23306.2|23276.2|23293.2|23263.2|23307.1|23277.1|23292.6|23262.6|0
1590552600000|2020-05-27 04:10:00|23292.9|23262.9|23291.3|23261.3|23298.2|23268.2|23291|23261|0
1590552900000|2020-05-27 04:15:00|23291.7|23261.7|23291|23261|23298.9|23268.9|23286.8|23256.8|0
1590553200000|2020-05-27 04:20:00|23291.3|23261.3|23301.7|23271.7|23302.3|23272.3|23286.4|23256.4|0
1590553500000|2020-05-27 04:25:00|23301.4|23271.4|23321|23291|23321|23291|23295.8|23265.8|0
1590553800000|2020-05-27 04:30:00|23321.3|23291.3|23303.4|23273.4|23321.3|23291.3|23301.1|23271.1|0
1590554100000|2020-05-27 04:35:00|23301.4|23271.4|23299.8|23269.8|23307.3|23277.3|23298.1|23268.1|0
1590554400000|2020-05-27 04:40:00|23300.4|23270.4|23297.2|23267.2|23300.4|23270.4|23295.9|23265.9|0
1590554700000|2020-05-27 04:45:00|23296.6|23266.6|23311.5|23281.5|23311.5|23281.5|23296.6|23266.6|0
1590555000000|2020-05-27 04:50:00|23310.8|23280.8|23298|23268|23310.8|23280.8|23297.6|23267.6|0
1590555300000|2020-05-27 04:55:00|23298.3|23268.3|23298.3|23268.3|23304.2|23274.2|23297.6|23267.6|0
1590555600000|2020-05-27 05:00:00|23299|23269|23220.4|23215.4|23299|23269|23219.9|23214.9|2022
1590555900000|2020-05-27 05:05:00|23219.9|23214.9|23236.4|23231.4|23263.4|23258.4|23215.9|23210.9|1365
1590556200000|2020-05-27 05:10:00|23235.9|23230.9|23228.4|23223.4|23247.4|23242.4|23222.9|23217.9|686
1590556500000|2020-05-27 05:15:00|23227.9|23222.9|23215.4|23210.4|23231.4|23226.4|23206.9|23201.9|798
1590556800000|2020-05-27 05:20:00|23214.9|23209.9|23209.4|23204.4|23234.4|23229.4|23208.9|23203.9|574
1590557100000|2020-05-27 05:25:00|23210.4|23205.4|23224.9|23219.9|23227.4|23222.4|23207.9|23202.9|513
1590557400000|2020-05-27 05:30:00|23224.4|23219.4|23177.9|23172.9|23224.9|23219.9|23177.4|23172.4|879
1590557700000|2020-05-27 05:35:00|23178.4|23173.4|23187.4|23182.4|23192.9|23187.9|23164.9|23159.9|857
1590558000000|2020-05-27 05:40:00|23186.9|23181.9|23179.4|23174.4|23193.4|23188.4|23176.9|23171.9|562
1590558300000|2020-05-27 05:45:00|23179.9|23174.9|23156.9|23151.9|23181.4|23176.4|23151.4|23146.4|1079
1590558600000|2020-05-27 05:50:00|23157.4|23152.4|23137.9|23132.9|23170.4|23165.4|23134.9|23129.9|1579
1590558900000|2020-05-27 05:55:00|23138.4|23133.4|23118.9|23113.9|23138.9|23133.9|23110.4|23105.4|1213
1590559200000|2020-05-27 06:00:00|23118.4|23113.4|23145.9|23140.9|23145.9|23140.9|23110.4|23105.4|771
1590559500000|2020-05-27 06:05:00|23146.4|23141.4|23149.4|23144.4|23153.4|23148.4|23131.9|23126.9|1016
1590559800000|2020-05-27 06:10:00|23148.9|23143.9|23172.4|23167.4|23172.4|23167.4|23146.4|23141.4|672
1590560100000|2020-05-27 06:15:00|23172.9|23167.9|23166.4|23161.4|23179.9|23174.9|23157.4|23152.4|571
1590560400000|2020-05-27 06:20:00|23166.9|23161.9|23155.9|23150.9|23172.9|23167.9|23154.9|23149.9|903
1590560700000|2020-05-27 06:25:00|23156.4|23151.4|23121.9|23116.9|23156.9|23151.9|23119.4|23114.4|900
1590561000000|2020-05-27 06:30:00|23122.4|23117.4|23121.4|23116.4|23139.9|23134.9|23119.4|23114.4|838
1590561300000|2020-05-27 06:35:00|23121.9|23116.9|23124.9|23119.9|23125.4|23120.4|23111.4|23106.4|718
1590561600000|2020-05-27 06:40:00|23125.4|23120.4|23111.9|23106.9|23137.4|23132.4|23109.9|23104.9|978
1590561900000|2020-05-27 06:45:00|23111.4|23106.4|23162.4|23157.4|23165.9|23160.9|23111.4|23106.4|840
1590562200000|2020-05-27 06:50:00|23161.9|23156.9|23160.4|23155.4|23167.4|23162.4|23154.4|23149.4|435
1590562500000|2020-05-27 06:55:00|23160.9|23155.9|23165.4|23160.4|23170.4|23165.4|23156.4|23151.4|702
1590562800000|2020-05-27 07:00:00|23164.4|23159.4|23183.4|23178.4|23187.9|23182.9|23152.4|23147.4|1112
1590563100000|2020-05-27 07:05:00|23184.4|23179.4|23195.4|23190.4|23201.4|23196.4|23176.9|23171.9|845
1590563400000|2020-05-27 07:10:00|23195.9|23190.9|23184.4|23179.4|23201.4|23196.4|23181.9|23176.9|622
1590563700000|2020-05-27 07:15:00|23183.9|23178.9|23152.4|23147.4|23203.4|23198.4|23147.4|23142.4|1013
1590564000000|2020-05-27 07:20:00|23151.4|23146.4|23162.4|23157.4|23170.4|23165.4|23150.4|23145.4|531
1590564300000|2020-05-27 07:25:00|23161.9|23156.9|23181.4|23176.4|23183.9|23178.9|23157.4|23152.4|981
1590564600000|2020-05-27 07:30:00|23182.4|23177.4|23164.9|23159.9|23187.9|23182.9|23162.9|23157.9|931
1590564900000|2020-05-27 07:35:00|23163.4|23158.4|23184.4|23179.4|23191.4|23186.4|23159.9|23154.9|902
1590565200000|2020-05-27 07:40:00|23183.9|23178.9|23196.4|23191.4|23199.9|23194.9|23182.9|23177.9|918
1590565500000|2020-05-27 07:45:00|23196.9|23191.9|23215.4|23210.4|23221.9|23216.9|23190.4|23185.4|1041
1590565800000|2020-05-27 07:50:00|23214.9|23209.9|23217.4|23212.4|23220.9|23215.9|23209.9|23204.9|667
1590566100000|2020-05-27 07:55:00|23217.9|23212.9|23208.9|23203.9|23220.9|23215.9|23206.4|23201.4|997
1590566400000|2020-05-27 08:00:00|23204.7|23199.7|23217.2|23212.2|23220.2|23215.2|23199.2|23194.2|1315
1590566700000|2020-05-27 08:05:00|23217.7|23212.7|23214.2|23209.2|23224.2|23219.2|23204.7|23199.7|1658
1590567000000|2020-05-27 08:10:00|23214.7|23209.7|23204.2|23199.2|23214.7|23209.7|23195.2|23190.2|1591
1590567300000|2020-05-27 08:15:00|23201.2|23196.2|23216.2|23211.2|23219.2|23214.2|23195.2|23190.2|1009
1590567600000|2020-05-27 08:20:00|23216.7|23211.7|23210.2|23205.2|23220.7|23215.7|23207.2|23202.2|4190
1590567900000|2020-05-27 08:25:00|23209.2|23204.2|23191.2|23186.2|23209.2|23204.2|23180.7|23175.7|1739
1590568200000|2020-05-27 08:30:00|23218.7|23188.7|23210.4|23180.4|23238.5|23208.5|23210.4|23180.4|1
1590568500000|2020-05-27 08:35:00|23210.1|23180.1|23251.2|23221.2|23261.8|23231.8|23208.5|23178.5|0
1590568800000|2020-05-27 08:40:00|23255.1|23225.1|23270.4|23240.4|23284.4|23254.4|23250.2|23220.2|0
1590569100000|2020-05-27 08:45:00|23270.1|23240.1|23290.4|23260.4|23294.9|23264.9|23265.4|23235.4|0
1590569400000|2020-05-27 08:50:00|23290.5|23260.5|23276.7|23246.7|23295.3|23265.3|23274.3|23244.3|0
1590569700000|2020-05-27 08:55:00|23277|23247|23270.2|23240.2|23285.6|23255.6|23269.4|23239.4|0
1590570000000|2020-05-27 09:00:00|23270.8|23240.8|23285.2|23255.2|23285.9|23255.9|23270.2|23240.2|0
1590570300000|2020-05-27 09:05:00|23283.3|23253.3|23262.5|23232.5|23285.2|23255.2|23261.8|23231.8|0
1590570600000|2020-05-27 09:10:00|23263.2|23233.2|23294.2|23264.2|23302.8|23272.8|23260.5|23230.5|0
1590570900000|2020-05-27 09:15:00|23226.2|23218.2|23287.2|23279.2|23296.7|23288.7|23226.2|23218.2|713
1590571200000|2020-05-27 09:20:00|23286.2|23278.2|23310.2|23302.2|23312.2|23304.2|23285.2|23277.2|523
1590571500000|2020-05-27 09:25:00|23309.7|23301.7|23337.2|23329.2|23360.2|23352.2|23308.2|23300.2|438
1590571800000|2020-05-27 09:30:00|23336.7|23328.7|23322.7|23314.7|23339.2|23331.2|23319.7|23311.7|232
1590572100000|2020-05-27 09:35:00|23322.2|23314.2|23336.2|23328.2|23337.7|23329.7|23316.7|23308.7|156
1590572400000|2020-05-27 09:40:00|23335.7|23327.7|23331.2|23323.2|23342.2|23334.2|23329.7|23321.7|119
1590572700000|2020-05-27 09:45:00|23330.7|23322.7|23345.7|23337.7|23348.2|23340.2|23330.7|23322.7|119
1590573000000|2020-05-27 09:50:00|23348.2|23340.2|23345.2|23337.2|23351.7|23343.7|23337.2|23329.2|148
1590573300000|2020-05-27 09:55:00|23346.7|23338.7|23365.7|23357.7|23372.7|23364.7|23346.2|23338.2|215
1590573600000|2020-05-27 10:00:00|23366.2|23358.2|23348.7|23340.7|23370.7|23362.7|23347.7|23339.7|137
1590573900000|2020-05-27 10:05:00|23347.2|23339.2|23342.2|23334.2|23355.2|23347.2|23335.7|23327.7|137
1590574200000|2020-05-27 10:10:00|23343.7|23335.7|23359.2|23351.2|23359.2|23351.2|23340.7|23332.7|115
1590574500000|2020-05-27 10:15:00|23359.7|23351.7|23339.7|23331.7|23367.7|23359.7|23338.7|23330.7|177
1590574800000|2020-05-27 10:20:00|23340.2|23332.2|23354.2|23346.2|23356.2|23348.2|23340.2|23332.2|100
1590575100000|2020-05-27 10:25:00|23352.7|23344.7|23349.7|23341.7|23355.7|23347.7|23346.2|23338.2|115
1590575400000|2020-05-27 10:30:00|23350.2|23342.2|23350.2|23342.2|23355.2|23347.2|23346.2|23338.2|69
1590575700000|2020-05-27 10:35:00|23349.7|23341.7|23346.2|23338.2|23352.7|23344.7|23341.2|23333.2|69
1590576000000|2020-05-27 10:40:00|23343.2|23335.2|23347.7|23339.7|23350.7|23342.7|23334.7|23326.7|124
1590576300000|2020-05-27 10:45:00|23348.2|23340.2|23342.7|23334.7|23353.2|23345.2|23339.2|23331.2|111
1590576600000|2020-05-27 10:50:00|23342.2|23334.2|23336.2|23328.2|23348.2|23340.2|23331.7|23323.7|71
1590576900000|2020-05-27 10:55:00|23335.7|23327.7|23349.7|23341.7|23350.2|23342.2|23333.2|23325.2|74
1590577200000|2020-05-27 11:00:00|23350.2|23342.2|23350.7|23342.7|23350.7|23342.7|23336.2|23328.2|95
1590577500000|2020-05-27 11:05:00|23351.2|23343.2|23354.2|23346.2|23357.7|23349.7|23347.7|23339.7|122
1590577800000|2020-05-27 11:10:00|23353.7|23345.7|23343.7|23335.7|23358.7|23350.7|23341.7|23333.7|71
1590578100000|2020-05-27 11:15:00|23343.2|23335.2|23335.7|23327.7|23345.7|23337.7|23335.2|23327.2|53
1590578400000|2020-05-27 11:20:00|23336.2|23328.2|23340.2|23332.2|23343.7|23335.7|23334.2|23326.2|73
1590578700000|2020-05-27 11:25:00|23340.7|23332.7|23344.2|23336.2|23344.2|23336.2|23337.2|23329.2|45
1590579000000|2020-05-27 11:30:00|23343.7|23335.7|23342.2|23334.2|23344.7|23336.7|23333.7|23325.7|69
1590579300000|2020-05-27 11:35:00|23343.2|23335.2|23349.2|23341.2|23352.2|23344.2|23341.7|23333.7|119
1590579600000|2020-05-27 11:40:00|23349.7|23341.7|23325.2|23317.2|23350.7|23342.7|23322.7|23314.7|100
1590579900000|2020-05-27 11:45:00|23325.7|23317.7|23318.2|23310.2|23329.7|23321.7|23312.2|23304.2|162
1590580200000|2020-05-27 11:50:00|23317.7|23309.7|23310.7|23302.7|23325.7|23317.7|23308.7|23300.7|137
1590580500000|2020-05-27 11:55:00|23312.2|23304.2|23297.7|23289.7|23314.7|23306.7|23293.7|23285.7|155
1590580800000|2020-05-27 12:00:00|23299.7|23291.7|23275.2|23267.2|23308.2|23300.2|23273.7|23265.7|165
1590581100000|2020-05-27 12:05:00|23274.7|23266.7|23272.2|23264.2|23277.7|23269.7|23252.7|23244.7|300
1590581400000|2020-05-27 12:10:00|23271.7|23263.7|23264.7|23256.7|23271.7|23263.7|23251.7|23243.7|143
1590581700000|2020-05-27 12:15:00|23264.2|23256.2|23276.2|23268.2|23281.2|23273.2|23263.7|23255.7|189
1590582000000|2020-05-27 12:20:00|23276.7|23268.7|23280.7|23272.7|23286.2|23278.2|23272.7|23264.7|161
1590582300000|2020-05-27 12:25:00|23281.2|23273.2|23299.2|23291.2|23303.2|23295.2|23281.2|23273.2|196
1590582600000|2020-05-27 12:30:00|23299.7|23291.7|23291.7|23283.7|23302.2|23294.2|23290.2|23282.2|124
1590582900000|2020-05-27 12:35:00|23291.2|23283.2|23301.2|23293.2|23303.7|23295.7|23289.2|23281.2|79
1590583200000|2020-05-27 12:40:00|23301.7|23293.7|23312.2|23304.2|23313.2|23305.2|23300.7|23292.7|111
1590583500000|2020-05-27 12:45:00|23312.7|23304.7|23299.7|23291.7|23313.7|23305.7|23298.7|23290.7|198
1590583800000|2020-05-27 12:50:00|23300.2|23292.2|23244.2|23236.2|23301.7|23293.7|23241.7|23233.7|403
1590584100000|2020-05-27 12:55:00|23243.7|23235.7|23232.7|23224.7|23248.7|23240.7|23230.2|23222.2|262
1590584400000|2020-05-27 13:00:00|23232.2|23224.2|23251.7|23243.7|23257.7|23249.7|23222.7|23214.7|238
1590584700000|2020-05-27 13:05:00|23252.7|23244.7|23254.7|23246.7|23265.2|23257.2|23250.2|23242.2|100
1590585000000|2020-05-27 13:10:00|23254.2|23246.2|23260.2|23252.2|23262.2|23254.2|23251.2|23243.2|146
1590585300000|2020-05-27 13:15:00|23260.7|23252.7|23264.2|23256.2|23269.7|23261.7|23260.7|23252.7|93
1590585600000|2020-05-27 13:20:00|23264.7|23256.7|23249.7|23241.7|23266.2|23258.2|23248.7|23240.7|63
1590585900000|2020-05-27 13:25:00|23249.2|23241.2|23239.2|23231.2|23257.7|23249.7|23236.2|23228.2|85
1590586200000|2020-05-27 13:30:00|23239.7|23231.7|23217.7|23209.7|23254.2|23246.2|23201.2|23193.2|553
1590586500000|2020-05-27 13:35:00|23218.2|23210.2|23195.2|23187.2|23225.2|23217.2|23194.7|23186.7|239
1590586800000|2020-05-27 13:40:00|23195.7|23187.7|23190.7|23182.7|23200.2|23192.2|23177.7|23169.7|356
1590587100000|2020-05-27 13:45:00|23190.2|23182.2|23142.7|23134.7|23190.7|23182.7|23140.7|23132.7|364
1590587400000|2020-05-27 13:50:00|23142.2|23134.2|23128.2|23120.2|23156.2|23148.2|23124.7|23116.7|370
1590587700000|2020-05-27 13:55:00|23127.7|23119.7|23141.2|23133.2|23153.2|23145.2|23127.2|23119.2|233
1590588000000|2020-05-27 14:00:00|23141.7|23133.7|23131.2|23123.2|23147.2|23139.2|23117.2|23109.2|255
1590588300000|2020-05-27 14:05:00|23131.7|23123.7|23152.7|23144.7|23153.7|23145.7|23131.7|23123.7|206
1590588600000|2020-05-27 14:10:00|23153.2|23145.2|23167.2|23159.2|23168.7|23160.7|23153.2|23145.2|300
1590588900000|2020-05-27 14:15:00|23167.7|23159.7|23166.2|23158.2|23183.7|23175.7|23164.7|23156.7|288
1590589200000|2020-05-27 14:20:00|23166.7|23158.7|23137.2|23129.2|23172.2|23164.2|23121.2|23113.2|479
1590589500000|2020-05-27 14:25:00|23136.7|23128.7|23134.2|23126.2|23148.2|23140.2|23124.2|23116.2|231
1590589800000|2020-05-27 14:30:00|23135.2|23127.2|23095.7|23087.7|23135.2|23127.2|23090.7|23082.7|589
1590590100000|2020-05-27 14:35:00|23094.2|23086.2|23087.2|23079.2|23106.2|23098.2|23087.2|23079.2|246
1590590400000|2020-05-27 14:40:00|23088.7|23080.7|23086.7|23078.7|23089.2|23081.2|23063.7|23055.7|418
1590590700000|2020-05-27 14:45:00|23087.2|23079.2|23037.2|23029.2|23087.7|23079.7|23036.2|23028.2|410
1590591000000|2020-05-27 14:50:00|23036.7|23028.7|23064.2|23056.2|23071.7|23063.7|23033.2|23025.2|349
1590591300000|2020-05-27 14:55:00|23063.7|23055.7|23068.7|23060.7|23076.2|23068.2|23051.2|23043.2|353
1590591600000|2020-05-27 15:00:00|23070.2|23062.2|23084.2|23076.2|23089.7|23081.7|23050.7|23042.7|315
1590591900000|2020-05-27 15:05:00|23083.7|23075.7|23101.2|23093.2|23103.7|23095.7|23076.2|23068.2|302
1590592200000|2020-05-27 15:10:00|23100.7|23092.7|23101.2|23093.2|23115.2|23107.2|23095.2|23087.2|336
1590592500000|2020-05-27 15:15:00|23100.7|23092.7|23125.7|23117.7|23125.7|23117.7|23079.2|23071.2|408
1590592800000|2020-05-27 15:20:00|23125.2|23117.2|23118.7|23110.7|23127.2|23119.2|23112.7|23104.7|239
1590593100000|2020-05-27 15:25:00|23119.2|23111.2|23140.7|23132.7|23140.7|23132.7|23118.7|23110.7|237
1590593400000|2020-05-27 15:30:00|23140.2|23132.2|23152.7|23144.7|23158.2|23150.2|23137.2|23129.2|252
1590593700000|2020-05-27 15:35:00|23155.7|23147.7|23087.2|23079.2|23160.2|23152.2|23066.2|23058.2|707
1590594000000|2020-05-27 15:40:00|23086.7|23078.7|22964.2|22956.2|23093.7|23085.7|22964.2|22956.2|1067
1590594300000|2020-05-27 15:45:00|22962.2|22954.2|23068.7|23060.7|23070.2|23062.2|22954.2|22946.2|891
1590594600000|2020-05-27 15:50:00|23065.2|23057.2|23035.7|23027.7|23070.7|23062.7|23033.2|23025.2|361
1590594900000|2020-05-27 15:55:00|23034.7|23026.7|22996.2|22988.2|23038.2|23030.2|22995.7|22987.7|394
1590595200000|2020-05-27 16:00:00|22995.7|22987.7|23059.7|23051.7|23062.2|23054.2|22984.7|22976.7|536
1590595500000|2020-05-27 16:05:00|23059.2|23051.2|23060.2|23052.2|23066.7|23058.7|23054.7|23046.7|225
1590595800000|2020-05-27 16:10:00|23059.7|23051.7|23053.7|23045.7|23070.2|23062.2|23052.7|23044.7|222
1590596100000|2020-05-27 16:15:00|23053.2|23045.2|23047.2|23039.2|23056.2|23048.2|23029.7|23021.7|246
1590596400000|2020-05-27 16:20:00|23047.7|23039.7|23017.7|23009.7|23050.2|23042.2|23011.2|23003.2|171
1590596700000|2020-05-27 16:25:00|23017.2|23009.2|23019.2|23011.2|23042.7|23034.7|23017.2|23009.2|231
1590597000000|2020-05-27 16:30:00|23019.7|23011.7|23004.7|22996.7|23021.2|23013.2|22992.7|22984.7|205
1590597300000|2020-05-27 16:35:00|23003.2|22995.2|23000.7|22992.7|23005.7|22997.7|22988.7|22980.7|182
1590597600000|2020-05-27 16:40:00|23000.2|22992.2|22991.7|22983.7|23003.2|22995.2|22985.7|22977.7|159
1590597900000|2020-05-27 16:45:00|22992.7|22984.7|23004.7|22996.7|23005.7|22997.7|22987.7|22979.7|122
1590598200000|2020-05-27 16:50:00|23005.2|22997.2|23002.2|22994.2|23005.7|22997.7|23000.2|22992.2|114
1590598500000|2020-05-27 16:55:00|23001.2|22993.2|22941.7|22933.7|23001.7|22993.7|22920.2|22912.2|521
1590598800000|2020-05-27 17:00:00|22942.2|22934.2|22951.7|22943.7|22962.7|22954.7|22891.2|22883.2|538
1590599100000|2020-05-27 17:05:00|22951.2|22943.2|22930.7|22922.7|22965.2|22957.2|22929.7|22921.7|193
1590599400000|2020-05-27 17:10:00|22931.2|22923.2|22939.7|22931.7|22939.7|22931.7|22929.7|22921.7|69
1590599700000|2020-05-27 17:15:00|22940.2|22932.2|22958.2|22950.2|22960.2|22952.2|22932.7|22924.7|82
1590600000000|2020-05-27 17:20:00|22958.7|22950.7|22942.2|22934.2|22962.2|22954.2|22941.7|22933.7|48
1590600300000|2020-05-27 17:25:00|22943.2|22935.2|22913.2|22905.2|22946.7|22938.7|22904.2|22896.2|113
1590600600000|2020-05-27 17:30:00|22913.7|22905.7|22882.7|22874.7|22915.7|22907.7|22876.2|22868.2|234
1590600900000|2020-05-27 17:35:00|22883.7|22875.7|22937.7|22929.7|22940.2|22932.2|22877.7|22869.7|199
1590601200000|2020-05-27 17:40:00|22938.2|22930.2|22931.7|22923.7|22963.2|22955.2|22931.7|22923.7|172
1590601500000|2020-05-27 17:45:00|22931.2|22923.2|22975.2|22967.2|22975.7|22967.7|22918.2|22910.2|155
1590601800000|2020-05-27 17:50:00|22975.7|22967.7|22976.2|22968.2|22993.7|22985.7|22970.7|22962.7|133
1590602100000|2020-05-27 17:55:00|22975.7|22967.7|22967.7|22959.7|22978.2|22970.2|22965.7|22957.7|84
1590602400000|2020-05-27 18:00:00|22969.2|22961.2|23013.2|23005.2|23025.7|23017.7|22969.2|22961.2|212
1590602700000|2020-05-27 18:05:00|23012.7|23004.7|22997.2|22989.2|23013.7|23005.7|22983.7|22975.7|108
1590603000000|2020-05-27 18:10:00|22997.7|22989.7|23010.2|23002.2|23025.2|23017.2|22997.7|22989.7|90
1590603300000|2020-05-27 18:15:00|23010.7|23002.7|22998.2|22990.2|23011.2|23003.2|22995.2|22987.2|68
1590603600000|2020-05-27 18:20:00|22997.7|22989.7|22973.2|22965.2|22997.7|22989.7|22966.2|22958.2|85
1590603900000|2020-05-27 18:25:00|22973.7|22965.7|22966.2|22958.2|22975.7|22967.7|22962.2|22954.2|186
1590604200000|2020-05-27 18:30:00|22966.7|22958.7|22970.2|22962.2|22971.2|22963.2|22957.7|22949.7|158
1590604500000|2020-05-27 18:35:00|22969.7|22961.7|22972.2|22964.2|22976.2|22968.2|22967.2|22959.2|136
1590604800000|2020-05-27 18:40:00|22971.2|22963.2|22972.2|22964.2|22975.7|22967.7|22967.7|22959.7|115
1590605100000|2020-05-27 18:45:00|22972.7|22964.7|22979.7|22971.7|22979.7|22971.7|22971.7|22963.7|95
1590605400000|2020-05-27 18:50:00|22980.2|22972.2|23000.7|22992.7|23004.2|22996.2|22973.2|22965.2|167
1590605700000|2020-05-27 18:55:00|23001.2|22993.2|23020.1|22990.1|23020.1|23006.2|22998.7|22990.1|138
1590606000000|2020-05-27 19:00:00|23020.3|22990.3|23012.3|22982.3|23020.6|22990.6|23009.8|22979.8|0
1590606300000|2020-05-27 19:05:00|23012.5|22982.5|23007.2|22977.2|23018.8|22988.8|23001.6|22971.6|0
1590606600000|2020-05-27 19:10:00|23007|22977|23040.9|23010.9|23042.8|23012.8|23003.8|22973.8|0
1590606900000|2020-05-27 19:15:00|23041.2|23011.2|23037.4|23007.4|23041.9|23011.9|23018|22988|0
1590607200000|2020-05-27 19:20:00|23037.1|23007.1|23034.1|23004.1|23038.6|23008.6|23027|22997|0
1590607500000|2020-05-27 19:25:00|23033.8|23003.8|23043.8|23013.8|23043.8|23013.8|23027.2|22997.2|0
1590607800000|2020-05-27 19:30:00|23043.6|23013.6|23013.1|22983.1|23043.6|23013.6|23010.5|22980.5|0
1590608100000|2020-05-27 19:35:00|23013.4|22983.4|23036.7|23006.7|23037.5|23007.5|23008.5|22978.5|0
1590608400000|2020-05-27 19:40:00|23036.4|23006.4|23053|23023|23058.3|23028.3|23032.2|23002.2|0
1590608700000|2020-05-27 19:45:00|23053.3|23023.3|23060|23030|23062.9|23032.9|23048.5|23018.5|0
1590609000000|2020-05-27 19:50:00|23059.7|23029.7|23068.8|23038.8|23078|23048|23058|23028|0
1590609300000|2020-05-27 19:55:00|23068.5|23038.5|23069.4|23039.4|23080.6|23050.6|23057.1|23027.1|0
1590609600000|2020-05-27 20:00:00|23068.1|23038.1|23069.6|23039.6|23072.6|23042.6|23047.4|23017.4|0
1590609900000|2020-05-27 20:05:00|23073.5|23043.5|23070.9|23040.9|23078.5|23048.5|23069.3|23039.3|0
1590610200000|2020-05-27 20:10:00|23072.2|23042.2|23087.9|23057.9|23090.9|23060.9|23070.6|23040.6|0
1590610500000|2020-05-27 20:15:00|23088.1|23058.1|23093.5|23063.5|23093.8|23063.8|23085.6|23055.6|0
1590610800000|2020-05-27 20:20:00|23093.7|23063.7|23088.9|23058.9|23093.7|23063.7|23088.7|23058.7|0
1590611100000|2020-05-27 20:25:00|23088.7|23058.7|23087.4|23057.4|23089.5|23059.5|23087|23057|0
1590611400000|2020-05-27 20:30:00|23086.3|23056.3|23113.9|23083.9|23116.6|23086.6|23086.3|23056.3|0
1590611700000|2020-05-27 20:35:00|23115.2|23085.2|23121.3|23091.3|23129|23099|23114.5|23084.5|0
1590612000000|2020-05-27 20:40:00|23119.9|23089.9|23106.1|23076.1|23124.6|23094.6|23106.1|23076.1|0
1590612300000|2020-05-27 20:45:00|23104.7|23074.7|23010.1|22980.1|23107.4|23077.4|23010.1|22980.1|0
1590612600000|2020-05-27 20:50:00|23004.1|22974.1|22921.8|22891.8|23005.4|22975.4|22916.6|22886.6|0
1590612900000|2020-05-27 20:55:00|22920.5|22890.5|22902.4|22872.4|22921.8|22891.8|22896.7|22866.7|0
1590613200000|2020-05-27 21:00:00|22896.6|22866.6|22923|22893|22923|22893|22894.4|22864.4|0
1590613500000|2020-05-27 21:05:00|22923.3|22893.3|22925.4|22895.4|22928.9|22898.9|22923.3|22893.3|0
1590613800000|2020-05-27 21:10:00|22928.4|22898.4|22930.9|22900.9|22933.4|22903.4|22928.4|22898.4|0
1590614100000|2020-05-27 21:15:00|22931.1|22901.1|22927.2|22897.2|22933.1|22903.1|22927.2|22897.2|0
1590614400000|2020-05-27 21:20:00|22926.8|22896.8|22922.8|22892.8|22927.2|22897.2|22921.6|22891.6|0
1590614700000|2020-05-27 21:25:00|22921|22891|22925.7|22895.7|22925.7|22895.7|22918.9|22888.9|0
1590615000000|2020-05-27 21:30:00|22925.5|22895.5|22924.3|22894.3|22926|22896|22922.2|22892.2|0
1590615300000|2020-05-27 21:35:00|22924.1|22894.1|22923.4|22893.4|22925.5|22895.5|22923.4|22893.4|0
1590615600000|2020-05-27 21:40:00|22923.8|22893.8|22923.7|22893.7|22924.2|22894.2|22923|22893|0
1590615900000|2020-05-27 21:45:00|22922.8|22892.8|22926.2|22896.2|22926.2|22896.2|22921|22891|0
1590616200000|2020-05-27 21:50:00|22927|22897|22922.9|22892.9|22927.7|22897.7|22922.5|22892.5|0
1590616500000|2020-05-27 21:55:00|22923.5|22893.5|22921.3|22891.3|22927.3|22897.3|22918.9|22888.9|0
1590616800000|2020-05-27 22:00:00|22923|22893|22942.5|22912.5|22951.3|22921.3|22912.5|22882.5|0
1590617100000|2020-05-27 22:05:00|22943.9|22913.9|22942.5|22912.5|22945.9|22915.9|22939.1|22909.1|0
1590617400000|2020-05-27 22:10:00|22941.8|22911.8|22938.2|22908.2|22942.5|22912.5|22931.7|22901.7|0
1590617700000|2020-05-27 22:15:00|22939.6|22909.6|22937|22907|22951.4|22921.4|22934.4|22904.4|0
1590618000000|2020-05-27 22:20:00|22935.7|22905.7|22936.3|22906.3|22941|22911|22932.4|22902.4|0
1590618300000|2020-05-27 22:25:00|22935.6|22905.6|22930.4|22900.4|22935.6|22905.6|22929|22899|0
1590618600000|2020-05-27 22:30:00|22931.7|22901.7|22937.3|22907.3|22938.6|22908.6|22926|22896|0
1590618900000|2020-05-27 22:35:00|22936|22906|23003.7|22973.7|23005.1|22975.1|22932.7|22902.7|0
1590619200000|2020-05-27 22:40:00|23003|22973|23060.6|23030.6|23063.3|23033.3|23002.4|22972.4|0
1590619500000|2020-05-27 22:45:00|23059.3|23029.3|23043.4|23013.4|23061.3|23031.3|23043.4|23013.4|0
1590619800000|2020-05-27 22:50:00|23044|23014|23048.4|23018.4|23053.6|23023.6|23026.4|22996.4|0
1590620100000|2020-05-27 22:55:00|23048.1|23018.1|23045.1|23015.1|23049.4|23019.4|23042.3|23012.3|0
1590620400000|2020-05-27 23:00:00|23046.4|23016.4|23036.4|23006.4|23050.4|23020.4|23036.4|23006.4|0
1590620700000|2020-05-27 23:05:00|23035.1|23005.1|23032.7|23002.7|23036.2|23006.2|23024.3|22994.3|0
1590621000000|2020-05-27 23:10:00|23034.1|23004.1|23031|23001|23034.7|23004.7|23029.4|22999.4|0
1590621300000|2020-05-27 23:15:00|23032.3|23002.3|23014.2|22984.2|23033.2|23003.2|23014.2|22984.2|0
1590621600000|2020-05-27 23:20:00|23015.5|22985.5|22984.9|22954.9|23016.2|22986.2|22979.3|22949.3|0
1590621900000|2020-05-27 23:25:00|22983.6|22953.6|22997.3|22967.3|23003.6|22973.6|22982.9|22952.9|0
1590622200000|2020-05-27 23:30:00|22998|22968|22992|22962|23001.6|22971.6|22990.7|22960.7|0
1590622500000|2020-05-27 23:35:00|22991.3|22961.3|22985.3|22955.3|22993.3|22963.3|22985.3|22955.3|0
1590622800000|2020-05-27 23:40:00|22985.9|22955.9|22974.9|22944.9|22986.6|22956.6|22970.9|22940.9|0
1590623100000|2020-05-27 23:45:00|22974.3|22944.3|22983.8|22953.8|22983.8|22953.8|22973.3|22943.3|0
1590623400000|2020-05-27 23:50:00|22982.5|22952.5|22998|22968|22998.2|22968.2|22980.9|22950.9|0
1590623700000|2020-05-27 23:55:00|22996.6|22966.6|23019.4|22989.4|23024.9|22994.9|22995.3|22965.3|0
1590624000000|2020-05-28 00:00:00|23018.1|22988.1|23017.3|22987.3|23021.3|22991.3|23003.6|22973.6|0
1590624300000|2020-05-28 00:05:00|23018.6|22988.6|23044.8|23014.8|23058.8|23028.8|23017.3|22987.3|0
1590624600000|2020-05-28 00:10:00|23046.2|23016.2|23041.6|23011.6|23055|23025|23040.9|23010.9|0
1590624900000|2020-05-28 00:15:00|23041|23011|23040.9|23010.9|23044.9|23014.9|23035.5|23005.5|0
1590625200000|2020-05-28 00:20:00|23040.5|23010.5|23050.3|23020.3|23051|23021|23040.2|23010.2|0
1590625500000|2020-05-28 00:25:00|23050.6|23020.6|23058.4|23028.4|23065|23035|23038.4|23008.4|0
1590625800000|2020-05-28 00:30:00|23058.7|23028.7|23065.6|23035.6|23082.7|23052.7|23058.4|23028.4|0
1590626100000|2020-05-28 00:35:00|23067.4|23037.4|23077.4|23047.4|23082.5|23052.5|23063.8|23033.8|0
1590626400000|2020-05-28 00:40:00|23077.1|23047.1|23108.7|23078.7|23122.6|23092.6|23076.8|23046.8|0
1590626700000|2020-05-28 00:45:00|23108.1|23078.1|23112.8|23082.8|23113.4|23083.4|23083.1|23053.1|0
1590627000000|2020-05-28 00:50:00|23113.4|23083.4|23096.4|23066.4|23113.4|23083.4|23092.7|23062.7|0
1590627300000|2020-05-28 00:55:00|23095.8|23065.8|23088.7|23058.7|23097.1|23067.1|23084.9|23054.9|0
1590627600000|2020-05-28 01:00:00|23084.9|23054.9|23070.8|23040.8|23099.5|23069.5|23070.5|23040.5|0
1590627900000|2020-05-28 01:05:00|23070.5|23040.5|23088.9|23058.9|23088.9|23058.9|23066.1|23036.1|0
1590628200000|2020-05-28 01:10:00|23088.5|23058.5|23114.1|23084.1|23114.7|23084.7|23081.8|23051.8|0
1590628500000|2020-05-28 01:15:00|23146.4|23116.4|23142.6|23137.6|23159.1|23154.1|23060.1|23055.1|4418
1590628800000|2020-05-28 01:20:00|23141.6|23136.6|23120.1|23115.1|23144.6|23139.6|23114.6|23109.6|1483
1590629100000|2020-05-28 01:25:00|23119.6|23114.6|23178.1|23173.1|23179.1|23174.1|23115.6|23110.6|2008
1590629400000|2020-05-28 01:30:00|23179.1|23174.1|23382.6|23377.6|23389.6|23384.6|23159.1|23154.1|7349
1590629700000|2020-05-28 01:35:00|23384.1|23379.1|23303.1|23298.1|23441.1|23436.1|23302.6|23297.6|6331
1590630000000|2020-05-28 01:40:00|23302.1|23297.1|23328.6|23323.6|23360.6|23355.6|23299.6|23294.6|3919
1590630300000|2020-05-28 01:45:00|23329.1|23324.1|23260.6|23255.6|23344.6|23339.6|23257.1|23252.1|3768
1590630600000|2020-05-28 01:50:00|23260.1|23255.1|23322.1|23317.1|23348.6|23343.6|23255.6|23250.6|4001
1590630900000|2020-05-28 01:55:00|23322.6|23317.6|23217.1|23212.1|23332.1|23327.1|23212.1|23207.1|4287
1590631200000|2020-05-28 02:00:00|23219.1|23214.1|23220.6|23215.6|23243.1|23238.1|23167.1|23162.1|4161
1590631500000|2020-05-28 02:05:00|23221.1|23216.1|23215.6|23210.6|23249.1|23244.1|23198.1|23193.1|2114
1590631800000|2020-05-28 02:10:00|23215.1|23210.1|23246.1|23241.1|23300.6|23295.6|23213.1|23208.1|2725
1590632100000|2020-05-28 02:15:00|23245.6|23240.6|23314.1|23309.1|23319.1|23314.1|23238.1|23233.1|2874
1590632400000|2020-05-28 02:20:00|23314.6|23309.6|23251.6|23246.6|23331.6|23326.6|23242.1|23237.1|2630
1590632700000|2020-05-28 02:25:00|23252.1|23247.1|23225.1|23220.1|23255.6|23250.6|23214.6|23209.6|2202
1590633000000|2020-05-28 02:30:00|23226.1|23221.1|23195.6|23190.6|23242.6|23237.6|23195.1|23190.1|2121
1590633300000|2020-05-28 02:35:00|23195.1|23190.1|23159.1|23154.1|23228.1|23223.1|23159.1|23154.1|2202
1590633600000|2020-05-28 02:40:00|23158.6|23153.6|23189.6|23184.6|23192.1|23187.1|23130.1|23125.1|2496
1590633900000|2020-05-28 02:45:00|23190.1|23185.1|23193.6|23188.6|23206.1|23201.1|23172.1|23167.1|1809
1590634200000|2020-05-28 02:50:00|23194.1|23189.1|23188.1|23183.1|23215.1|23210.1|23170.6|23165.6|1520
1590634500000|2020-05-28 02:55:00|23189.1|23184.1|23173.6|23168.6|23207.1|23202.1|23162.6|23157.6|1210
1590634800000|2020-05-28 03:00:00|23174.1|23169.1|23181.1|23176.1|23196.1|23191.1|23168.1|23163.1|1243
1590635100000|2020-05-28 03:05:00|23180.6|23175.6|23194.6|23189.6|23195.6|23190.6|23153.1|23148.1|1668
1590635400000|2020-05-28 03:10:00|23194.1|23189.1|23148.1|23143.1|23195.1|23190.1|23143.1|23138.1|1312
1590635700000|2020-05-28 03:15:00|23144.1|23139.1|23122.1|23117.1|23165.1|23160.1|23118.1|23113.1|1582
1590636000000|2020-05-28 03:20:00|23124.6|23119.6|23071.1|23066.1|23140.6|23135.6|23066.6|23061.6|2341
1590636300000|2020-05-28 03:25:00|23069.6|23064.6|23041.1|23036.1|23090.6|23085.6|23032.1|23027.1|2553
1590636600000|2020-05-28 03:30:00|23041.6|23036.6|22973.1|22968.1|23052.1|23047.1|22968.1|22963.1|3448
1590636900000|2020-05-28 03:35:00|22972.1|22967.1|22896.1|22891.1|22981.1|22976.1|22883.1|22878.1|3931
1590637200000|2020-05-28 03:40:00|22895.1|22890.1|22935.1|22930.1|22961.6|22956.6|22866.1|22861.1|3532
1590637500000|2020-05-28 03:45:00|22936.1|22931.1|22946.1|22941.1|22979.1|22974.1|22920.6|22915.6|2123
1590637800000|2020-05-28 03:50:00|22948.1|22943.1|22893.1|22888.1|22949.1|22944.1|22885.6|22880.6|1534
1590638100000|2020-05-28 03:55:00|22892.1|22887.1|22844.6|22839.6|22897.1|22892.1|22841.1|22836.1|1979
1590638400000|2020-05-28 04:00:00|22885|22855|22887|22857|22922.7|22892.7|22884.3|22854.3|1
1590638700000|2020-05-28 04:05:00|22886.7|22856.7|22920.3|22890.3|22920.9|22890.9|22886.7|22856.7|0
1590639000000|2020-05-28 04:10:00|22920.6|22890.6|22910.7|22880.7|22937.9|22907.9|22900.1|22870.1|0
1590639300000|2020-05-28 04:15:00|22911.4|22881.4|22881.7|22851.7|22912|22882|22880.2|22850.2|0
1590639600000|2020-05-28 04:20:00|22878|22848|22831.9|22801.9|22887.1|22857.1|22831.9|22801.9|0
1590639900000|2020-05-28 04:25:00|22832.3|22802.3|22802.3|22772.3|22832.9|22802.9|22788.6|22758.6|0
1590640200000|2020-05-28 04:30:00|22802.9|22772.9|22844.1|22814.1|22845.4|22815.4|22800.6|22770.6|0
1590640500000|2020-05-28 04:35:00|22844.5|22814.5|22843.9|22813.9|22849.1|22819.1|22834.1|22804.1|0
1590640800000|2020-05-28 04:40:00|22843.2|22813.2|22839.8|22809.8|22843.7|22813.7|22820|22790|0
1590641100000|2020-05-28 04:45:00|22839.1|22809.1|22838.2|22808.2|22839.1|22809.1|22812|22782|0
1590641400000|2020-05-28 04:50:00|22840.1|22810.1|22831.8|22801.8|22852.1|22822.1|22825.5|22795.5|0
1590641700000|2020-05-28 04:55:00|22831.1|22801.1|22853.1|22823.1|22853.1|22823.1|22827.1|22797.1|0
1590642000000|2020-05-28 05:00:00|22853.7|22823.7|22849.6|22844.6|22856.1|22851.1|22738.1|22733.1|5559
1590642300000|2020-05-28 05:05:00|22847.6|22842.6|22862.1|22857.1|22910.1|22905.1|22826.1|22821.1|3660
1590642600000|2020-05-28 05:10:00|22864.1|22859.1|22961.1|22956.1|22963.1|22958.1|22845.1|22840.1|3301
1590642900000|2020-05-28 05:15:00|22962.1|22957.1|22920.1|22915.1|22966.1|22961.1|22904.1|22899.1|1911
1590643200000|2020-05-28 05:20:00|22925.1|22920.1|22952.6|22947.6|22958.1|22953.1|22907.1|22902.1|1510
1590643500000|2020-05-28 05:25:00|22951.6|22946.6|23059.6|23054.6|23059.6|23054.6|22944.1|22939.1|3526
1590643800000|2020-05-28 05:30:00|23058.6|23053.6|22982.1|22977.1|23071.6|23066.6|22967.6|22962.6|2873
1590644100000|2020-05-28 05:35:00|22983.1|22978.1|22993.6|22988.6|23010.1|23005.1|22973.1|22968.1|1798
1590644400000|2020-05-28 05:40:00|22994.1|22989.1|22939.6|22934.6|23015.6|23010.6|22939.6|22934.6|2129
1590644700000|2020-05-28 05:45:00|22939.1|22934.1|22960.1|22955.1|22975.1|22970.1|22939.1|22934.1|1093
1590645000000|2020-05-28 05:50:00|22959.6|22954.6|22946.1|22941.1|22974.1|22969.1|22942.1|22937.1|1159
1590645300000|2020-05-28 05:55:00|22946.6|22941.6|23009.1|23004.1|23012.1|23007.1|22936.6|22931.6|1948
1590645600000|2020-05-28 06:00:00|23011.1|23006.1|23052.1|23047.1|23053.1|23048.1|22976.6|22971.6|2683
1590645900000|2020-05-28 06:05:00|23053.1|23048.1|23160.6|23155.6|23172.1|23167.1|23039.6|23034.6|3790
1590646200000|2020-05-28 06:10:00|23158.6|23153.6|23201.6|23196.6|23219.1|23214.1|23136.6|23131.6|3164
1590646500000|2020-05-28 06:15:00|23200.1|23195.1|23260.6|23255.6|23306.6|23301.6|23200.1|23195.1|4914
1590646800000|2020-05-28 06:20:00|23261.1|23256.1|23254.1|23249.1|23321.1|23316.1|23230.1|23225.1|3393
1590647100000|2020-05-28 06:25:00|23254.6|23249.6|23262.1|23257.1|23282.6|23277.6|23238.6|23233.6|1940
1590647400000|2020-05-28 06:30:00|23263.1|23258.1|23235.1|23230.1|23281.1|23276.1|23215.1|23210.1|1921
1590647700000|2020-05-28 06:35:00|23235.6|23230.6|23172.6|23167.6|23243.1|23238.1|23163.6|23158.6|1993
1590648000000|2020-05-28 06:40:00|23173.1|23168.1|23136.1|23131.1|23173.1|23168.1|23136.1|23131.1|1662
1590648300000|2020-05-28 06:45:00|23132.1|23127.1|23055.1|23050.1|23143.1|23138.1|23046.1|23041.1|2877
1590648600000|2020-05-28 06:50:00|23055.6|23050.6|23097.6|23092.6|23105.1|23100.1|23051.6|23046.6|1607
1590648900000|2020-05-28 06:55:00|23098.1|23093.1|23096.1|23091.1|23113.1|23108.1|23075.6|23070.6|1057
1590649200000|2020-05-28 07:00:00|23096.6|23091.6|23081.6|23076.6|23111.1|23106.1|23068.1|23063.1|1479
1590649500000|2020-05-28 07:05:00|23082.1|23077.1|23017.6|23012.6|23089.1|23084.1|23012.6|23007.6|2499
1590649800000|2020-05-28 07:10:00|23018.1|23013.1|23079.1|23074.1|23080.1|23075.1|22977.1|22972.1|2809
1590650100000|2020-05-28 07:15:00|23081.1|23076.1|23065.6|23060.6|23082.6|23077.6|23023.1|23018.1|1479
1590650400000|2020-05-28 07:20:00|23066.1|23061.1|23153.1|23148.1|23153.6|23148.6|23044.1|23039.1|1874
1590650700000|2020-05-28 07:25:00|23153.6|23148.6|23156.1|23151.1|23179.6|23174.6|23128.1|23123.1|2079
1590651000000|2020-05-28 07:30:00|23155.1|23150.1|23104.1|23099.1|23160.1|23155.1|23089.1|23084.1|1456
1590651300000|2020-05-28 07:35:00|23103.6|23098.6|23096.6|23091.6|23133.6|23128.6|23074.6|23069.6|1592
1590651600000|2020-05-28 07:40:00|23097.1|23092.1|23116.1|23111.1|23125.6|23120.6|23092.1|23087.1|1043
1590651900000|2020-05-28 07:45:00|23116.6|23111.6|23126.6|23121.6|23126.6|23121.6|23101.1|23096.1|619
1590652200000|2020-05-28 07:50:00|23126.1|23121.1|23116.1|23111.1|23143.6|23138.6|23105.1|23100.1|1234
1590652500000|2020-05-28 07:55:00|23117.1|23112.1|23105.1|23100.1|23128.1|23123.1|23100.1|23095.1|991
1590652800000|2020-05-28 08:00:00|23105.6|23100.6|23125.1|23120.1|23155.1|23150.1|23100.1|23095.1|1168
1590653100000|2020-05-28 08:05:00|23125.6|23120.6|23099.1|23094.1|23125.6|23120.6|23063.1|23058.1|2012
1590653400000|2020-05-28 08:10:00|23100.6|23095.6|23126.6|23121.6|23128.1|23123.1|23088.6|23083.6|786
1590653700000|2020-05-28 08:15:00|23181.1|23176.1|23138.1|23133.1|23185.6|23180.6|23126.6|23121.6|888
1590654000000|2020-05-28 08:20:00|23137.6|23132.6|23108.1|23103.1|23143.6|23138.6|23101.6|23096.6|1205
1590654300000|2020-05-28 08:25:00|23108.6|23103.6|23098.6|23093.6|23110.1|23105.1|23085.1|23080.1|1060
1590654600000|2020-05-28 08:30:00|23108|23078|23082.8|23052.8|23109.4|23079.4|23072.2|23042.2|0
1590654900000|2020-05-28 08:35:00|23082.4|23052.4|23113.9|23083.9|23117.6|23087.6|23078.4|23048.4|0
1590655200000|2020-05-28 08:40:00|23113.6|23083.6|23118.3|23088.3|23128.1|23098.1|23101.5|23071.5|0
1590655500000|2020-05-28 08:45:00|23119|23089|23104.1|23074.1|23128.4|23098.4|23104.1|23074.1|0
1590655800000|2020-05-28 08:50:00|23104.8|23074.8|23085.5|23055.5|23107|23077|23066.1|23036.1|0
1590656100000|2020-05-28 08:55:00|23085.2|23055.2|23103.4|23073.4|23105.3|23075.3|23079.1|23049.1|0
1590656400000|2020-05-28 09:00:00|23104|23074|23107.9|23077.9|23109.2|23079.2|23091.4|23061.4|0
1590656700000|2020-05-28 09:05:00|23109.8|23079.8|23101.3|23071.3|23119.2|23089.2|23088.8|23058.8|0
1590657000000|2020-05-28 09:10:00|23101.6|23071.6|23130.3|23100.3|23135.2|23105.2|23099.3|23069.3|0
1590657300000|2020-05-28 09:15:00|23131.6|23101.6|23120.1|23112.1|23139.1|23131.1|23111.1|23101.6|284
1590657600000|2020-05-28 09:20:00|23120.6|23112.6|23130.1|23122.1|23142.1|23134.1|23120.6|23112.6|181
1590657900000|2020-05-28 09:25:00|23130.6|23122.6|23081.6|23073.6|23131.1|23123.1|23079.6|23071.6|232
1590658200000|2020-05-28 09:30:00|23081.1|23073.1|23081.1|23073.1|23094.1|23086.1|23078.6|23070.6|162
1590658500000|2020-05-28 09:35:00|23080.6|23072.6|23067.6|23059.6|23082.1|23074.1|23043.1|23035.1|381
1590658800000|2020-05-28 09:40:00|23068.1|23060.1|23055.6|23047.6|23069.1|23061.1|23051.1|23043.1|104
1590659100000|2020-05-28 09:45:00|23056.1|23048.1|23055.1|23047.1|23065.6|23057.6|23048.1|23040.1|101
1590659400000|2020-05-28 09:50:00|23055.6|23047.6|23034.1|23026.1|23055.6|23047.6|23011.1|23003.1|373
1590659700000|2020-05-28 09:55:00|23033.6|23025.6|23029.1|23021.1|23054.1|23046.1|23029.1|23021.1|191
1590660000000|2020-05-28 10:00:00|23030.1|23022.1|23024.6|23016.6|23045.6|23037.6|23019.6|23011.6|191
1590660300000|2020-05-28 10:05:00|23024.1|23016.1|23027.6|23019.6|23036.1|23028.1|23017.1|23009.1|185
1590660600000|2020-05-28 10:10:00|23028.1|23020.1|23001.6|22993.6|23028.1|23020.1|22999.1|22991.1|215
1590660900000|2020-05-28 10:15:00|23002.1|22994.1|22998.6|22990.6|23018.6|23010.6|22991.6|22983.6|236
1590661200000|2020-05-28 10:20:00|22999.1|22991.1|23011.1|23003.1|23016.1|23008.1|22987.6|22979.6|163
1590661500000|2020-05-28 10:25:00|23011.6|23003.6|23036.1|23028.1|23041.1|23033.1|23011.6|23003.6|157
1590661800000|2020-05-28 10:30:00|23035.1|23027.1|23038.6|23030.6|23047.1|23039.1|23034.1|23026.1|152
1590662100000|2020-05-28 10:35:00|23037.1|23029.1|23033.1|23025.1|23046.1|23038.1|23027.6|23019.6|146
1590662400000|2020-05-28 10:40:00|23032.6|23024.6|23024.6|23016.6|23034.6|23026.6|23007.1|22999.1|168
1590662700000|2020-05-28 10:45:00|23023.6|23015.6|23032.6|23024.6|23052.1|23044.1|23021.6|23013.6|289
1590663000000|2020-05-28 10:50:00|23033.6|23025.6|23033.6|23025.6|23038.1|23030.1|23022.1|23014.1|106
1590663300000|2020-05-28 10:55:00|23034.1|23026.1|23028.6|23020.6|23036.1|23028.1|23021.6|23013.6|92
1590663600000|2020-05-28 11:00:00|23029.1|23021.1|23023.1|23015.1|23033.6|23025.6|23008.1|23000.1|110
1590663900000|2020-05-28 11:05:00|23023.6|23015.6|23030.6|23022.6|23049.1|23041.1|23022.6|23014.6|151
1590664200000|2020-05-28 11:10:00|23031.1|23023.1|23025.1|23017.1|23033.6|23025.6|23017.6|23009.6|63
1590664500000|2020-05-28 11:15:00|23025.6|23017.6|23018.1|23010.1|23032.1|23024.1|23012.1|23004.1|65
1590664800000|2020-05-28 11:20:00|23016.6|23008.6|23031.1|23023.1|23036.1|23028.1|23016.1|23008.1|64
1590665100000|2020-05-28 11:25:00|23030.6|23022.6|23034.1|23026.1|23046.1|23038.1|23028.1|23020.1|116
1590665400000|2020-05-28 11:30:00|23035.6|23027.6|23069.1|23061.1|23073.1|23065.1|23032.1|23024.1|152
1590665700000|2020-05-28 11:35:00|23069.6|23061.6|23067.1|23059.1|23079.1|23071.1|23066.1|23058.1|205
1590666000000|2020-05-28 11:40:00|23066.6|23058.6|23068.6|23060.6|23079.6|23071.6|23064.1|23056.1|170
1590666300000|2020-05-28 11:45:00|23069.1|23061.1|23067.6|23059.6|23073.1|23065.1|23059.1|23051.1|87
1590666600000|2020-05-28 11:50:00|23068.1|23060.1|23082.1|23074.1|23091.1|23083.1|23062.1|23054.1|121
1590666900000|2020-05-28 11:55:00|23081.1|23073.1|23064.1|23056.1|23082.6|23074.6|23061.6|23053.6|113
1590667200000|2020-05-28 12:00:00|23064.6|23056.6|23069.1|23061.1|23070.6|23062.6|23053.1|23045.1|93
1590667500000|2020-05-28 12:05:00|23068.6|23060.6|23057.6|23049.6|23069.6|23061.6|23055.6|23047.6|103
1590667800000|2020-05-28 12:10:00|23055.6|23047.6|23079.6|23071.6|23080.1|23072.1|23045.6|23037.6|104
1590668100000|2020-05-28 12:15:00|23082.1|23074.1|23076.1|23068.1|23087.1|23079.1|23072.1|23064.1|128
1590668400000|2020-05-28 12:20:00|23078.1|23070.1|23080.6|23072.6|23082.6|23074.6|23066.6|23058.6|102
1590668700000|2020-05-28 12:25:00|23080.1|23072.1|23077.1|23069.1|23084.1|23076.1|23070.6|23062.6|90
1590669000000|2020-05-28 12:30:00|23078.6|23070.6|23089.6|23081.6|23100.6|23092.6|23069.1|23061.1|199
1590669300000|2020-05-28 12:35:00|23089.1|23081.1|23087.6|23079.6|23112.1|23104.1|23079.6|23071.6|352
1590669600000|2020-05-28 12:40:00|23087.1|23079.1|23089.1|23081.1|23095.6|23087.6|23082.6|23074.6|121
1590669900000|2020-05-28 12:45:00|23088.6|23080.6|23090.6|23082.6|23100.6|23092.6|23079.1|23071.1|182
1590670200000|2020-05-28 12:50:00|23090.1|23082.1|23105.1|23097.1|23109.6|23101.6|23089.1|23081.1|114
1590670500000|2020-05-28 12:55:00|23105.6|23097.6|23113.6|23105.6|23123.1|23115.1|23097.1|23089.1|175
1590670800000|2020-05-28 13:00:00|23114.1|23106.1|23178.6|23170.6|23197.1|23189.1|23113.6|23105.6|685
1590671100000|2020-05-28 13:05:00|23179.1|23171.1|23180.1|23172.1|23207.6|23199.6|23176.6|23168.6|333
1590671400000|2020-05-28 13:10:00|23180.6|23172.6|23199.6|23191.6|23219.1|23211.1|23178.6|23170.6|423
1590671700000|2020-05-28 13:15:00|23201.1|23193.1|23190.6|23182.6|23204.6|23196.6|23178.1|23170.1|221
1590672000000|2020-05-28 13:20:00|23190.1|23182.1|23174.1|23166.1|23192.1|23184.1|23167.6|23159.6|176
1590672300000|2020-05-28 13:25:00|23173.6|23165.6|23177.6|23169.6|23185.6|23177.6|23172.6|23164.6|114
1590672600000|2020-05-28 13:30:00|23177.1|23169.1|23150.6|23142.6|23185.1|23177.1|23120.1|23112.1|879
1590672900000|2020-05-28 13:35:00|23150.1|23142.1|23086.6|23078.6|23165.6|23157.6|23078.6|23070.6|662
1590673200000|2020-05-28 13:40:00|23086.1|23078.1|23113.1|23105.1|23127.6|23119.6|23081.6|23073.6|445
1590673500000|2020-05-28 13:45:00|23112.6|23104.6|23094.6|23086.6|23113.6|23105.6|23090.6|23082.6|277
1590673800000|2020-05-28 13:50:00|23096.1|23088.1|23109.1|23101.1|23121.6|23113.6|23085.1|23077.1|417
1590674100000|2020-05-28 13:55:00|23108.6|23100.6|23110.1|23102.1|23116.1|23108.1|23095.1|23087.1|231
1590674400000|2020-05-28 14:00:00|23111.1|23103.1|23089.6|23081.6|23113.1|23105.1|23067.1|23059.1|406
1590674700000|2020-05-28 14:05:00|23090.1|23082.1|23125.1|23117.1|23137.6|23129.6|23082.6|23074.6|371
1590675000000|2020-05-28 14:10:00|23124.6|23116.6|23126.1|23118.1|23154.1|23146.1|23123.1|23115.1|250
1590675300000|2020-05-28 14:15:00|23126.6|23118.6|23108.6|23100.6|23132.1|23124.1|23093.1|23085.1|355
1590675600000|2020-05-28 14:20:00|23109.1|23101.1|23122.6|23114.6|23141.6|23133.6|23105.6|23097.6|205
1590675900000|2020-05-28 14:25:00|23123.1|23115.1|23147.1|23139.1|23150.6|23142.6|23117.1|23109.1|163
1590676200000|2020-05-28 14:30:00|23147.6|23139.6|23142.6|23134.6|23154.6|23146.6|23129.6|23121.6|274
1590676500000|2020-05-28 14:35:00|23143.1|23135.1|23155.6|23147.6|23162.1|23154.1|23141.1|23133.1|247
1590676800000|2020-05-28 14:40:00|23156.1|23148.1|23175.1|23167.1|23180.1|23172.1|23151.1|23143.1|251
1590677100000|2020-05-28 14:45:00|23175.6|23167.6|23180.6|23172.6|23188.1|23180.1|23171.1|23163.1|264
1590677400000|2020-05-28 14:50:00|23180.1|23172.1|23177.1|23169.1|23186.6|23178.6|23158.6|23150.6|217
1590677700000|2020-05-28 14:55:00|23177.6|23169.6|23180.6|23172.6|23186.1|23178.1|23159.1|23151.1|198
1590678000000|2020-05-28 15:00:00|23180.1|23172.1|23171.6|23163.6|23184.6|23176.6|23156.6|23148.6|226
1590678300000|2020-05-28 15:05:00|23172.1|23164.1|23170.6|23162.6|23223.1|23215.1|23168.1|23160.1|440
1590678600000|2020-05-28 15:10:00|23168.6|23160.6|23195.6|23187.6|23198.1|23190.1|23163.1|23155.1|278
1590678900000|2020-05-28 15:15:00|23196.1|23188.1|23191.6|23183.6|23197.1|23189.1|23180.1|23172.1|202
1590679200000|2020-05-28 15:20:00|23189.1|23181.1|23168.1|23160.1|23190.1|23182.1|23164.6|23156.6|235
1590679500000|2020-05-28 15:25:00|23167.6|23159.6|23188.6|23180.6|23188.6|23180.6|23161.1|23153.1|349
1590679800000|2020-05-28 15:30:00|23189.6|23181.6|23162.1|23154.1|23191.6|23183.6|23162.1|23154.1|320
1590680100000|2020-05-28 15:35:00|23161.6|23153.6|23144.6|23136.6|23175.6|23167.6|23144.1|23136.1|285
1590680400000|2020-05-28 15:40:00|23144.1|23136.1|23154.6|23146.6|23158.6|23150.6|23130.6|23122.6|170
1590680700000|2020-05-28 15:45:00|23155.1|23147.1|23166.1|23158.1|23175.1|23167.1|23155.1|23147.1|182
1590681000000|2020-05-28 15:50:00|23166.6|23158.6|23167.6|23159.6|23174.6|23166.6|23161.6|23153.6|45
1590681300000|2020-05-28 15:55:00|23168.1|23160.1|23183.6|23175.6|23184.6|23176.6|23163.1|23155.1|108
1590681600000|2020-05-28 16:00:00|23183.1|23175.1|23176.6|23168.6|23193.6|23185.6|23169.6|23161.6|130
1590681900000|2020-05-28 16:05:00|23177.1|23169.1|23190.1|23182.1|23193.1|23185.1|23177.1|23169.1|50
1590682200000|2020-05-28 16:10:00|23191.1|23183.1|23187.1|23179.1|23199.1|23191.1|23183.6|23175.6|90
1590682500000|2020-05-28 16:15:00|23187.6|23179.6|23186.1|23178.1|23195.1|23187.1|23184.1|23176.1|47
1590682800000|2020-05-28 16:20:00|23185.1|23177.1|23197.6|23189.6|23198.6|23190.6|23185.1|23177.1|45
1590683100000|2020-05-28 16:25:00|23198.1|23190.1|23187.6|23179.6|23203.1|23195.1|23181.1|23173.1|105
1590683400000|2020-05-28 16:30:00|23188.1|23180.1|23203.1|23195.1|23206.6|23198.6|23182.1|23174.1|52
1590683700000|2020-05-28 16:35:00|23202.6|23194.6|23239.6|23231.6|23240.6|23232.6|23201.6|23193.6|176
1590684000000|2020-05-28 16:40:00|23239.1|23231.1|23241.6|23233.6|23254.6|23246.6|23238.6|23230.6|234
1590684300000|2020-05-28 16:45:00|23243.1|23235.1|23251.6|23243.6|23258.1|23250.1|23236.1|23228.1|94
1590684600000|2020-05-28 16:50:00|23252.1|23244.1|23243.6|23235.6|23252.6|23244.6|23240.1|23232.1|38
1590684900000|2020-05-28 16:55:00|23246.1|23238.1|23265.6|23257.6|23272.1|23264.1|23239.6|23231.6|154
1590685200000|2020-05-28 17:00:00|23266.1|23258.1|23270.6|23262.6|23283.1|23275.1|23257.1|23249.1|151
1590685500000|2020-05-28 17:05:00|23270.1|23262.1|23255.6|23247.6|23270.6|23262.6|23245.6|23237.6|86
1590685800000|2020-05-28 17:10:00|23255.1|23247.1|23257.1|23249.1|23261.6|23253.6|23241.6|23233.6|126
1590686100000|2020-05-28 17:15:00|23257.6|23249.6|23266.6|23258.6|23269.1|23261.1|23254.1|23246.1|67
1590686400000|2020-05-28 17:20:00|23267.1|23259.1|23259.1|23251.1|23273.6|23265.6|23257.1|23249.1|28
1590686700000|2020-05-28 17:25:00|23261.1|23253.1|23270.6|23262.6|23273.1|23265.1|23255.1|23247.1|35
1590687000000|2020-05-28 17:30:00|23271.1|23263.1|23269.1|23261.1|23277.6|23269.6|23266.6|23258.6|43
1590687300000|2020-05-28 17:35:00|23268.6|23260.6|23260.1|23252.1|23274.6|23266.6|23259.6|23251.6|46
1590687600000|2020-05-28 17:40:00|23260.6|23252.6|23264.1|23256.1|23264.6|23256.6|23255.1|23247.1|36
1590687900000|2020-05-28 17:45:00|23264.6|23256.6|23271.1|23263.1|23275.1|23267.1|23260.6|23252.6|74
1590688200000|2020-05-28 17:50:00|23270.6|23262.6|23268.6|23260.6|23271.1|23263.1|23258.6|23250.6|118
1590688500000|2020-05-28 17:55:00|23268.1|23260.1|23264.1|23256.1|23279.6|23271.6|23261.1|23253.1|49
1590688800000|2020-05-28 18:00:00|23263.6|23255.6|23258.1|23250.1|23268.1|23260.1|23258.1|23250.1|52
1590689100000|2020-05-28 18:05:00|23257.6|23249.6|23254.6|23246.6|23263.6|23255.6|23252.1|23244.1|94
1590689400000|2020-05-28 18:10:00|23252.1|23244.1|23252.1|23244.1|23257.1|23249.1|23247.1|23239.1|53
1590689700000|2020-05-28 18:15:00|23251.6|23243.6|23261.1|23253.1|23265.1|23257.1|23250.6|23242.6|42
1590690000000|2020-05-28 18:20:00|23260.6|23252.6|23254.6|23246.6|23269.6|23261.6|23253.1|23245.1|74
1590690300000|2020-05-28 18:25:00|23254.1|23246.1|23230.1|23222.1|23259.1|23251.1|23221.1|23213.1|122
1590690600000|2020-05-28 18:30:00|23230.6|23222.6|23228.6|23220.6|23241.6|23233.6|23222.1|23214.1|97
1590690900000|2020-05-28 18:35:00|23229.1|23221.1|23225.1|23217.1|23235.1|23227.1|23220.6|23212.6|57
1590691200000|2020-05-28 18:40:00|23225.6|23217.6|23224.6|23216.6|23231.1|23223.1|23222.1|23214.1|208
1590691500000|2020-05-28 18:45:00|23225.1|23217.1|23236.6|23228.6|23244.6|23236.6|23224.6|23216.6|165
1590691800000|2020-05-28 18:50:00|23240.1|23232.1|23236.1|23228.1|23243.1|23235.1|23231.6|23223.6|50
1590692100000|2020-05-28 18:55:00|23235.6|23227.6|23254.4|23224.4|23254.4|23233.1|23225.6|23217.6|141
1590692400000|2020-05-28 19:00:00|23254.2|23224.2|23256.4|23226.4|23260.7|23230.7|23247.1|23217.1|0
1590692700000|2020-05-28 19:05:00|23260|23230|23271.4|23241.4|23273.4|23243.4|23257.9|23227.9|0
1590693000000|2020-05-28 19:10:00|23271.7|23241.7|23294.5|23264.5|23294.5|23264.5|23259.3|23229.3|0
1590693300000|2020-05-28 19:15:00|23296.3|23266.3|23176|23146|23296.7|23266.7|23175.7|23145.7|0
1590693600000|2020-05-28 19:20:00|23176.2|23146.2|23166.6|23136.6|23195.7|23165.7|23147.1|23117.1|0
1590693900000|2020-05-28 19:25:00|23166.9|23136.9|23116.3|23086.3|23176.8|23146.8|23115.1|23085.1|0
1590694200000|2020-05-28 19:30:00|23116.6|23086.6|23098.8|23068.8|23134.1|23104.1|23073.6|23043.6|0
1590694500000|2020-05-28 19:35:00|23099.5|23069.5|23113.9|23083.9|23119.5|23089.5|23086.7|23056.7|0
1590694800000|2020-05-28 19:40:00|23113.6|23083.6|23099.9|23069.9|23113.6|23083.6|23091.7|23061.7|0
1590695100000|2020-05-28 19:45:00|23099.7|23069.7|23046.2|23016.2|23106.9|23076.9|23041.7|23011.7|0
1590695400000|2020-05-28 19:50:00|23046.9|23016.9|23049.3|23019.3|23080.1|23050.1|23017.7|22987.7|0
1590695700000|2020-05-28 19:55:00|23049.5|23019.5|23044.8|23014.8|23083.9|23053.9|23020.5|22990.5|0
1590696000000|2020-05-28 20:00:00|23048.8|23018.8|23091|23061|23091|23061|23047.5|23017.5|0
1590696300000|2020-05-28 20:05:00|23089.7|23059.7|23086.4|23056.4|23096.5|23066.5|23082.5|23052.5|0
1590696600000|2020-05-28 20:10:00|23087.7|23057.7|23102.7|23072.7|23106|23076|23083.8|23053.8|0
1590696900000|2020-05-28 20:15:00|23102.8|23072.8|23094.2|23064.2|23103|23073|23094|23064|0
1590697200000|2020-05-28 20:20:00|23094.1|23064.1|23078.3|23048.3|23094.1|23064.1|23078.1|23048.1|0
1590697500000|2020-05-28 20:25:00|23078.4|23048.4|23091|23061|23091|23061|23077.1|23047.1|0
1590697800000|2020-05-28 20:30:00|23096.7|23066.7|23092.1|23062.1|23099.4|23069.4|23085.2|23055.2|0
1590698100000|2020-05-28 20:35:00|23090.8|23060.8|23090.8|23060.8|23097.4|23067.4|23089.4|23059.4|0
1590698400000|2020-05-28 20:40:00|23092.1|23062.1|23089.8|23059.8|23094.7|23064.7|23088.1|23058.1|0
1590698700000|2020-05-28 20:45:00|23091.1|23061.1|23098.3|23068.3|23099.7|23069.7|23088.5|23058.5|0
1590699000000|2020-05-28 20:50:00|23099.7|23069.7|23105.9|23075.9|23108.6|23078.6|23098.3|23068.3|0
1590699300000|2020-05-28 20:55:00|23104.6|23074.6|23099.4|23069.4|23105.9|23075.9|23096.7|23066.7|0
1590699600000|2020-05-28 21:00:00|23099.5|23069.5|23099.1|23069.1|23102.5|23072.5|23099.1|23069.1|0
1590699900000|2020-05-28 21:05:00|23098.7|23068.7|23098|23068|23101.8|23071.8|23097.2|23067.2|0
1590700200000|2020-05-28 21:10:00|23099.7|23069.7|23098.6|23068.6|23100.3|23070.3|23098.2|23068.2|0
1590700500000|2020-05-28 21:15:00|23098.8|23068.8|23098.5|23068.5|23101.2|23071.2|23097.6|23067.6|0
1590700800000|2020-05-28 21:20:00|23098.8|23068.8|23098.5|23068.5|23098.8|23068.8|23097.2|23067.2|0
1590701100000|2020-05-28 21:25:00|23099.5|23069.5|23096.4|23066.4|23099.9|23069.9|23094|23064|0
1590701400000|2020-05-28 21:30:00|23095.4|23065.4|23093.5|23063.5|23097|23067|23092|23062|0
1590701700000|2020-05-28 21:35:00|23093.9|23063.9|23095.5|23065.5|23095.6|23065.6|23092.6|23062.6|0
1590702000000|2020-05-28 21:40:00|23097.8|23067.8|23094.8|23064.8|23097.8|23067.8|23093.3|23063.3|0
1590702300000|2020-05-28 21:45:00|23091.9|23061.9|23090.6|23060.6|23093.2|23063.2|23088.9|23058.9|0
1590702600000|2020-05-28 21:50:00|23089.7|23059.7|23090.4|23060.4|23091|23061|23087.6|23057.6|0
1590702900000|2020-05-28 21:55:00|23090.1|23060.1|23087.2|23057.2|23090.9|23060.9|23087.2|23057.2|0
1590703200000|2020-05-28 22:00:00|23090.3|23060.3|23082.4|23052.4|23096.9|23066.9|23078.4|23048.4|0
1590703500000|2020-05-28 22:05:00|23083|23053|23092.5|23062.5|23106.9|23076.9|23082|23052|0
1590703800000|2020-05-28 22:10:00|23091.8|23061.8|23066|23036|23092.5|23062.5|23059.6|23029.6|0
1590704100000|2020-05-28 22:15:00|23067.9|23037.9|23081.3|23051.3|23091|23061|23067.3|23037.3|0
1590704400000|2020-05-28 22:20:00|23082.6|23052.6|23076.6|23046.6|23084|23054|23071.3|23041.3|0
1590704700000|2020-05-28 22:25:00|23075.3|23045.3|23084.6|23054.6|23091.2|23061.2|23071.1|23041.1|0
1590705000000|2020-05-28 22:30:00|23083.9|23053.9|23106.1|23076.1|23110|23080|23083.9|23053.9|0
1590705300000|2020-05-28 22:35:00|23105.4|23075.4|23113|23083|23117.6|23087.6|23105.4|23075.4|0
1590705600000|2020-05-28 22:40:00|23113.7|23083.7|23112.4|23082.4|23115|23085|23105.8|23075.8|0
1590705900000|2020-05-28 22:45:00|23113.7|23083.7|23095.7|23065.7|23113.7|23083.7|23091.3|23061.3|0
1590706200000|2020-05-28 22:50:00|23095|23065|23100.6|23070.6|23105.7|23075.7|23091.7|23061.7|0
1590706500000|2020-05-28 22:55:00|23103.2|23073.2|23082.6|23052.6|23104.5|23074.5|23082|23052|0
1590706800000|2020-05-28 23:00:00|23081.9|23051.9|23090.3|23060.3|23091.7|23061.7|23081.2|23051.2|0
1590707100000|2020-05-28 23:05:00|23090.7|23060.7|23097.3|23067.3|23100.7|23070.7|23081.5|23051.5|0
1590707400000|2020-05-28 23:10:00|23096.7|23066.7|23092.8|23062.8|23100.7|23070.7|23090.1|23060.1|0
1590707700000|2020-05-28 23:15:00|23094.1|23064.1|23086.9|23056.9|23094.1|23064.1|23084.3|23054.3|0
1590708000000|2020-05-28 23:20:00|23087.5|23057.5|23079.6|23049.6|23088.8|23058.8|23079|23049|0
1590708300000|2020-05-28 23:25:00|23080.3|23050.3|23066.5|23036.5|23080.3|23050.3|23056.6|23026.6|0
1590708600000|2020-05-28 23:30:00|23067.8|23037.8|23057.3|23027.3|23075.2|23045.2|23055.1|23025.1|0
1590708900000|2020-05-28 23:35:00|23056.6|23026.6|23054.9|23024.9|23064.5|23034.5|23053.6|23023.6|0
1590709200000|2020-05-28 23:40:00|23055.6|23025.6|23041.7|23011.7|23059.5|23029.5|23038.3|23008.3|0
1590709500000|2020-05-28 23:45:00|23044.9|23014.9|23050.2|23020.2|23050.9|23020.9|23043.7|23013.7|0
1590709800000|2020-05-28 23:50:00|23049.6|23019.6|23047.5|23017.5|23049.6|23019.6|23036.3|23006.3|0
1590710100000|2020-05-28 23:55:00|23046.2|23016.2|23030.7|23000.7|23050.2|23020.2|23027|22997|0
1590710400000|2020-05-29 00:00:00|23032|23002|23031.4|23001.4|23035.8|23005.8|23017.3|22987.3|0
1590710700000|2020-05-29 00:05:00|23030.7|23000.7|23035|23005|23040.6|23010.6|23030.1|23000.1|0
1590711000000|2020-05-29 00:10:00|23034.4|23004.4|22987.1|22957.1|23037|23007|22981.2|22951.2|0
1590711300000|2020-05-29 00:15:00|22987.8|22957.8|22972.6|22942.6|22997.1|22967.1|22967.8|22937.8|0
1590711600000|2020-05-29 00:20:00|22972.9|22942.9|22992.2|22962.2|22993.5|22963.5|22972.9|22942.9|0
1590711900000|2020-05-29 00:25:00|22991.9|22961.9|22990.5|22960.5|23006.9|22976.9|22989.8|22959.8|0
1590712200000|2020-05-29 00:30:00|22994.2|22964.2|22980.4|22950.4|23006.3|22976.3|22979.7|22949.7|0
1590712500000|2020-05-29 00:35:00|22981|22951|22978.3|22948.3|22985|22955|22970.2|22940.2|0
1590712800000|2020-05-29 00:40:00|22978.6|22948.6|22964.6|22934.6|22990.6|22960.6|22964.6|22934.6|0
1590713100000|2020-05-29 00:45:00|22964.2|22934.2|22972.3|22942.3|22979.3|22949.3|22964.2|22934.2|0
1590713400000|2020-05-29 00:50:00|22972.6|22942.6|22948.8|22918.8|22974.2|22944.2|22939.4|22909.4|0
1590713700000|2020-05-29 00:55:00|22948.5|22918.5|22888.1|22858.1|22948.5|22918.5|22882.7|22852.7|0
1590714000000|2020-05-29 01:00:00|22890|22860|22893.9|22863.9|22902.3|22872.3|22883.8|22853.8|0
1590714300000|2020-05-29 01:05:00|22894.6|22864.6|22890.1|22860.1|22899.6|22869.6|22880|22850|0
1590714600000|2020-05-29 01:10:00|22889.5|22859.5|22833.5|22803.5|22895.2|22865.2|22828.8|22798.8|0
1590714900000|2020-05-29 01:15:00|22861.1|22831.1|22659.2|22654.2|22861.1|22831.1|22593.2|22588.2|6375
1590715200000|2020-05-29 01:20:00|22659.7|22654.7|22737.2|22732.2|22737.7|22732.7|22644.7|22639.7|2432
1590715500000|2020-05-29 01:25:00|22738.2|22733.2|22778.7|22773.7|22785.2|22780.2|22723.7|22718.7|2363
1590715800000|2020-05-29 01:30:00|22783.2|22778.2|22823.2|22818.2|22895.2|22890.2|22761.2|22756.2|7463
1590716100000|2020-05-29 01:35:00|22822.2|22817.2|22855.2|22850.2|22912.7|22907.7|22774.7|22769.7|6558
1590716400000|2020-05-29 01:40:00|22857.7|22852.7|22922.2|22917.2|22959.7|22954.7|22836.7|22831.7|5404
1590716700000|2020-05-29 01:45:00|22924.2|22919.2|22985.2|22980.2|23031.7|23026.7|22919.2|22914.2|4994
1590717000000|2020-05-29 01:50:00|22983.7|22978.7|22993.7|22988.7|23031.2|23026.2|22953.7|22948.7|3948
1590717300000|2020-05-29 01:55:00|22994.2|22989.2|22992.7|22987.7|23025.2|23020.2|22968.2|22963.2|3057
1590717600000|2020-05-29 02:00:00|22994.2|22989.2|23028.2|23023.2|23053.7|23048.7|22978.2|22973.2|3527
1590717900000|2020-05-29 02:05:00|23027.2|23022.2|23023.2|23018.2|23035.2|23030.2|22967.2|22962.2|3082
1590718200000|2020-05-29 02:10:00|23026.2|23021.2|23017.7|23012.7|23046.2|23041.2|23005.2|23000.2|1939
1590718500000|2020-05-29 02:15:00|23020.2|23015.2|23022.2|23017.2|23066.2|23061.2|22990.2|22985.2|3008
1590718800000|2020-05-29 02:20:00|23023.2|23018.2|22998.7|22993.7|23040.7|23035.7|22995.2|22990.2|1975
1590719100000|2020-05-29 02:25:00|22998.2|22993.2|23004.7|22999.7|23027.7|23022.7|22985.7|22980.7|1632
1590719400000|2020-05-29 02:30:00|23006.7|23001.7|23022.2|23017.2|23058.2|23053.2|22988.2|22983.2|2187
1590719700000|2020-05-29 02:35:00|23022.7|23017.7|23052.7|23047.7|23053.2|23048.2|23005.7|23000.7|1088
1590720000000|2020-05-29 02:40:00|23053.2|23048.2|23040.2|23035.2|23055.7|23050.7|23019.7|23014.7|1238
1590720300000|2020-05-29 02:45:00|23039.7|23034.7|23039.2|23034.2|23049.7|23044.7|23013.2|23008.2|938
1590720600000|2020-05-29 02:50:00|23037.7|23032.7|23064.2|23059.2|23065.7|23060.7|23019.7|23014.7|1049
1590720900000|2020-05-29 02:55:00|23064.7|23059.7|23067.2|23062.2|23084.2|23079.2|23035.7|23030.7|2100
1590721200000|2020-05-29 03:00:00|23068.2|23063.2|23041.2|23036.2|23074.2|23069.2|23037.7|23032.7|1254
1590721500000|2020-05-29 03:05:00|23040.7|23035.7|22993.7|22988.7|23040.7|23035.7|22992.7|22987.7|1466
1590721800000|2020-05-29 03:10:00|22993.2|22988.2|22961.7|22956.7|22998.7|22993.7|22939.7|22934.7|2651
1590722100000|2020-05-29 03:15:00|22962.2|22957.2|22930.2|22925.2|22964.2|22959.2|22912.2|22907.2|2111
1590722400000|2020-05-29 03:20:00|22930.7|22925.7|22985.2|22980.2|22988.2|22983.2|22925.2|22920.2|1590
1590722700000|2020-05-29 03:25:00|22984.7|22979.7|22968.2|22963.2|22990.2|22985.2|22953.7|22948.7|1044
1590723000000|2020-05-29 03:30:00|22967.7|22962.7|22988.2|22983.2|22995.2|22990.2|22954.7|22949.7|811
1590723300000|2020-05-29 03:35:00|22988.7|22983.7|22977.2|22972.2|22989.7|22984.7|22972.7|22967.7|373
1590723600000|2020-05-29 03:40:00|22977.7|22972.7|22957.2|22952.2|22982.2|22977.2|22952.2|22947.2|570
1590723900000|2020-05-29 03:45:00|22956.2|22951.2|22963.2|22958.2|22968.2|22963.2|22949.2|22944.2|496
1590724200000|2020-05-29 03:50:00|22961.2|22956.2|22952.2|22947.2|22963.2|22958.2|22944.7|22939.7|597
1590724500000|2020-05-29 03:55:00|22952.7|22947.7|22973.7|22968.7|22973.7|22968.7|22946.7|22941.7|583
1590724800000|2020-05-29 04:00:00|22975.8|22945.8|22987.4|22957.4|22993.7|22963.7|22975.8|22945.8|4
1590725100000|2020-05-29 04:05:00|22988.1|22958.1|22983.6|22953.6|22994.6|22964.6|22981.7|22951.7|0
1590725400000|2020-05-29 04:10:00|22983.2|22953.2|22978.6|22948.6|22988|22958|22976|22946|0
1590725700000|2020-05-29 04:15:00|22977.9|22947.9|22962|22932|22981.1|22951.1|22954.3|22924.3|0
1590726000000|2020-05-29 04:20:00|22960.1|22930.1|22971.5|22941.5|22972.5|22942.5|22958|22928|0
1590726300000|2020-05-29 04:25:00|22971.8|22941.8|22950.4|22920.4|22975.8|22945.8|22950.4|22920.4|0
1590726600000|2020-05-29 04:30:00|22950.1|22920.1|22964.4|22934.4|22970.8|22940.8|22942|22912|0
1590726900000|2020-05-29 04:35:00|22964.7|22934.7|22976.8|22946.8|22978.1|22948.1|22958.7|22928.7|0
1590727200000|2020-05-29 04:40:00|22977.1|22947.1|22985.9|22955.9|22985.9|22955.9|22973.7|22943.7|0
1590727500000|2020-05-29 04:45:00|22986.5|22956.5|22994.8|22964.8|22997.3|22967.3|22981.1|22951.1|0
1590727800000|2020-05-29 04:50:00|22994.5|22964.5|23006.8|22976.8|23012.5|22982.5|22994.1|22964.1|0
1590728100000|2020-05-29 04:55:00|23007.4|22977.4|23012.5|22982.5|23017.5|22987.5|23006.8|22976.8|0
1590728400000|2020-05-29 05:00:00|23018.8|22988.8|22968.2|22963.2|23018.8|23006.7|22962.2|22957.2|2019
1590728700000|2020-05-29 05:05:00|22968.7|22963.7|22996.7|22991.7|22999.7|22994.7|22968.7|22963.7|856
1590729000000|2020-05-29 05:10:00|22995.2|22990.2|22993.2|22988.2|23023.7|23018.7|22988.7|22983.7|1314
1590729300000|2020-05-29 05:15:00|22993.7|22988.7|23005.2|23000.2|23019.7|23014.7|22980.2|22975.2|874
1590729600000|2020-05-29 05:20:00|23004.7|22999.7|23012.2|23007.2|23016.7|23011.7|23004.2|22999.2|518
1590729900000|2020-05-29 05:25:00|23012.7|23007.7|22997.2|22992.2|23014.7|23009.7|22988.2|22983.2|601
1590730200000|2020-05-29 05:30:00|23000.2|22995.2|23031.2|23026.2|23035.2|23030.2|22985.2|22980.2|1479
1590730500000|2020-05-29 05:35:00|23031.7|23026.7|23036.7|23031.7|23053.7|23048.7|23017.2|23012.2|1150
1590730800000|2020-05-29 05:40:00|23038.2|23033.2|23021.2|23016.2|23042.7|23037.7|23016.2|23011.2|556
1590731100000|2020-05-29 05:45:00|23020.2|23015.2|23012.7|23007.7|23027.7|23022.7|23004.2|22999.2|643
1590731400000|2020-05-29 05:50:00|23012.2|23007.2|22997.2|22992.2|23024.2|23019.2|22987.2|22982.2|782
1590731700000|2020-05-29 05:55:00|22996.7|22991.7|22964.2|22959.2|22998.2|22993.2|22963.2|22958.2|1338
1590732000000|2020-05-29 06:00:00|22964.7|22959.7|23007.2|23002.2|23015.2|23010.2|22953.7|22948.7|1719
1590732300000|2020-05-29 06:05:00|23008.2|23003.2|22936.2|22931.2|23016.2|23011.2|22929.2|22924.2|2009
1590732600000|2020-05-29 06:10:00|22935.7|22930.7|22967.2|22962.2|22968.2|22963.2|22933.2|22928.2|1006
1590732900000|2020-05-29 06:15:00|22968.2|22963.2|22962.2|22957.2|22985.2|22980.2|22948.7|22943.7|1292
1590733200000|2020-05-29 06:20:00|22962.7|22957.7|22945.2|22940.2|22971.2|22966.2|22942.2|22937.2|823
1590733500000|2020-05-29 06:25:00|22946.2|22941.2|22951.2|22946.2|22964.7|22959.7|22937.7|22932.7|742
1590733800000|2020-05-29 06:30:00|22950.2|22945.2|22864.7|22859.7|22950.2|22945.2|22834.2|22829.2|4122
1590734100000|2020-05-29 06:35:00|22867.2|22862.2|22886.2|22881.2|22887.2|22882.2|22847.2|22842.2|1681
1590734400000|2020-05-29 06:40:00|22885.7|22880.7|22883.7|22878.7|22891.7|22886.7|22867.7|22862.7|789
1590734700000|2020-05-29 06:45:00|22884.2|22879.2|22899.7|22894.7|22901.2|22896.2|22862.7|22857.7|985
1590735000000|2020-05-29 06:50:00|22900.7|22895.7|22929.7|22924.7|22929.7|22924.7|22890.2|22885.2|967
1590735300000|2020-05-29 06:55:00|22930.2|22925.2|22946.2|22941.2|22947.7|22942.7|22918.7|22913.7|1128
1590735600000|2020-05-29 07:00:00|22950.7|22945.7|22940.2|22935.2|22956.2|22951.2|22923.7|22918.7|1204
1590735900000|2020-05-29 07:05:00|22939.2|22934.2|22935.2|22930.2|22948.2|22943.2|22924.2|22919.2|879
1590736200000|2020-05-29 07:10:00|22935.7|22930.7|22899.2|22894.2|22942.7|22937.7|22889.7|22884.7|1400
1590736500000|2020-05-29 07:15:00|22898.7|22893.7|22929.7|22924.7|22942.2|22937.2|22892.2|22887.2|1098
1590736800000|2020-05-29 07:20:00|22928.7|22923.7|22958.2|22953.2|22964.7|22959.7|22923.7|22918.7|1035
1590737100000|2020-05-29 07:25:00|22959.2|22954.2|22947.2|22942.2|22970.7|22965.7|22930.2|22925.2|852
1590737400000|2020-05-29 07:30:00|22946.7|22941.7|22953.7|22948.7|22970.2|22965.2|22942.7|22937.7|858
1590737700000|2020-05-29 07:35:00|22957.2|22952.2|22953.2|22948.2|22966.7|22961.7|22947.7|22942.7|839
1590738000000|2020-05-29 07:40:00|22952.7|22947.7|22919.2|22914.2|22952.7|22947.7|22913.7|22908.7|1248
1590738300000|2020-05-29 07:45:00|22919.7|22914.7|22909.7|22904.7|22945.7|22940.7|22906.7|22901.7|963
1590738600000|2020-05-29 07:50:00|22911.2|22906.2|22923.7|22918.7|22933.2|22928.2|22904.2|22899.2|927
1590738900000|2020-05-29 07:55:00|22923.2|22918.2|22927.2|22922.2|22935.2|22930.2|22911.7|22906.7|1198
1590739200000|2020-05-29 08:00:00|22900.5|22895.5|22849.5|22844.5|22918.5|22913.5|22848.5|22843.5|2339
1590739500000|2020-05-29 08:05:00|22849|22844|22878|22873|22900.5|22895.5|22806|22801|5194
1590739800000|2020-05-29 08:10:00|22878.5|22873.5|22974.5|22969.5|22979.5|22974.5|22870.5|22865.5|2557
1590740100000|2020-05-29 08:15:00|22983.5|22978.5|22972|22967|23023|23018|22951|22946|2375
1590740400000|2020-05-29 08:20:00|22976.5|22971.5|22949.5|22944.5|23000|22995|22929|22924|1570
1590740700000|2020-05-29 08:25:00|22951|22946|22943.5|22938.5|22984.5|22979.5|22931|22926|1848
1590741000000|2020-05-29 08:30:00|22948.3|22918.3|22974.9|22944.9|22974.9|22944.9|22938.3|22908.3|1
1590741300000|2020-05-29 08:35:00|22975.2|22945.2|22978.2|22948.2|22988.6|22958.6|22966.1|22936.1|0
1590741600000|2020-05-29 08:40:00|22978.9|22948.9|22967.6|22937.6|22978.9|22948.9|22955.1|22925.1|0
1590741900000|2020-05-29 08:45:00|22966.9|22936.9|22943.5|22913.5|22973|22943|22934.5|22904.5|0
1590742200000|2020-05-29 08:50:00|22944.1|22914.1|22929.3|22899.3|22946.5|22916.5|22928.7|22898.7|0
1590742500000|2020-05-29 08:55:00|22928.7|22898.7|22951|22921|22958.1|22928.1|22928|22898|0
1590742800000|2020-05-29 09:00:00|22951.7|22921.7|22937.7|22907.7|22962.4|22932.4|22932.6|22902.6|0
1590743100000|2020-05-29 09:05:00|22935.9|22905.9|22963.7|22933.7|22963.7|22933.7|22924.4|22894.4|0
1590743400000|2020-05-29 09:10:00|22965.7|22935.7|22965.4|22935.4|22970.8|22940.8|22961.3|22931.3|0
1590743700000|2020-05-29 09:15:00|22973.5|22965.5|22950.5|22942.5|22976|22968|22934.5|22926.5|413
1590744000000|2020-05-29 09:20:00|22951|22943|22978.5|22970.5|22978.5|22970.5|22942.5|22934.5|327
1590744300000|2020-05-29 09:25:00|22978|22970|22972|22964|22988|22980|22966|22958|204
1590744600000|2020-05-29 09:30:00|22971.5|22963.5|22972.5|22964.5|22975.5|22967.5|22956.5|22948.5|163
1590744900000|2020-05-29 09:35:00|22973|22965|22967.5|22959.5|22973|22965|22954|22946|104
1590745200000|2020-05-29 09:40:00|22969.5|22961.5|22963.5|22955.5|22979|22971|22954|22946|211
1590745500000|2020-05-29 09:45:00|22963|22955|22960|22952|22964|22956|22947.5|22939.5|91
1590745800000|2020-05-29 09:50:00|22961.5|22953.5|22993.5|22985.5|22998.5|22990.5|22956.5|22948.5|166
1590746100000|2020-05-29 09:55:00|22996|22988|22984.5|22976.5|23006|22998|22982|22974|217
1590746400000|2020-05-29 10:00:00|22983.5|22975.5|22985|22977|23002.5|22994.5|22975.5|22967.5|348
1590746700000|2020-05-29 10:05:00|22985.5|22977.5|23004.5|22996.5|23011.5|23003.5|22980.5|22972.5|212
1590747000000|2020-05-29 10:10:00|23005|22997|22994.5|22986.5|23008.5|23000.5|22990|22982|200
1590747300000|2020-05-29 10:15:00|22993.5|22985.5|22988.5|22980.5|23000.5|22992.5|22981.5|22973.5|182
1590747600000|2020-05-29 10:20:00|22989|22981|22988|22980|22990|22982|22971.5|22963.5|258
1590747900000|2020-05-29 10:25:00|22988.5|22980.5|22991.5|22983.5|23001.5|22993.5|22987.5|22979.5|124
1590748200000|2020-05-29 10:30:00|22990.5|22982.5|22977.5|22969.5|23001.5|22993.5|22977.5|22969.5|284
1590748500000|2020-05-29 10:35:00|22978|22970|22981|22973|22981|22973|22960.5|22952.5|510
1590748800000|2020-05-29 10:40:00|22981.5|22973.5|22968|22960|22985.5|22977.5|22966|22958|135
1590749100000|2020-05-29 10:45:00|22967.5|22959.5|22981|22973|22981|22973|22963|22955|196
1590749400000|2020-05-29 10:50:00|22980.5|22972.5|22965.5|22957.5|22982.5|22974.5|22962|22954|117
1590749700000|2020-05-29 10:55:00|22966|22958|22974|22966|22982|22974|22965|22957|93
1590750000000|2020-05-29 11:00:00|22973.5|22965.5|22985.5|22977.5|22992|22984|22971.5|22963.5|101
1590750300000|2020-05-29 11:05:00|22985|22977|22991.5|22983.5|22997|22989|22981|22973|157
1590750600000|2020-05-29 11:10:00|22993|22985|22979|22971|22997.5|22989.5|22969|22961|125
1590750900000|2020-05-29 11:15:00|22979.5|22971.5|23007|22999|23008|23000|22979.5|22971.5|158
1590751200000|2020-05-29 11:20:00|23006.5|22998.5|23019.5|23011.5|23024.5|23016.5|23006|22998|263
1590751500000|2020-05-29 11:25:00|23020|23012|23021.5|23013.5|23023|23015|23008.5|23000.5|126
1590751800000|2020-05-29 11:30:00|23021|23013|23008|23000|23022|23014|23002.5|22994.5|85
1590752100000|2020-05-29 11:35:00|23008.5|23000.5|23004|22996|23015.5|23007.5|23004|22996|88
1590752400000|2020-05-29 11:40:00|23004.5|22996.5|23009.5|23001.5|23014|23006|22994|22986|137
1590752700000|2020-05-29 11:45:00|23010|23002|23049.5|23041.5|23054.5|23046.5|23000|22992|384
1590753000000|2020-05-29 11:50:00|23050.5|23042.5|23045.5|23037.5|23052|23044|23037.5|23029.5|222
1590753300000|2020-05-29 11:55:00|23046|23038|23059|23051|23071|23063|23040.5|23032.5|436
1590753600000|2020-05-29 12:00:00|23058.5|23050.5|23063.5|23055.5|23064.5|23056.5|23051.5|23043.5|165
1590753900000|2020-05-29 12:05:00|23064|23056|23085|23077|23090.5|23082.5|23058|23050|640
1590754200000|2020-05-29 12:10:00|23089.5|23081.5|23103|23095|23111|23103|23082|23074|532
1590754500000|2020-05-29 12:15:00|23103.5|23095.5|23095.5|23087.5|23115.5|23107.5|23090|23082|287
1590754800000|2020-05-29 12:20:00|23095|23087|23090.5|23082.5|23119.5|23111.5|23088|23080|327
1590755100000|2020-05-29 12:25:00|23091|23083|23076.5|23068.5|23094.5|23086.5|23076.5|23068.5|253
1590755400000|2020-05-29 12:30:00|23077.5|23069.5|23055|23047|23084.5|23076.5|23039|23031|487
1590755700000|2020-05-29 12:35:00|23055.5|23047.5|23064|23056|23068|23060|23051.5|23043.5|176
1590756000000|2020-05-29 12:40:00|23064.5|23056.5|23055.5|23047.5|23066|23058|23041|23033|118
1590756300000|2020-05-29 12:45:00|23055|23047|23040.5|23032.5|23060|23052|23020.5|23012.5|213
1590756600000|2020-05-29 12:50:00|23041|23033|23065|23057|23069.5|23061.5|23037.5|23029.5|175
1590756900000|2020-05-29 12:55:00|23066|23058|23036.5|23028.5|23066.5|23058.5|23034.5|23026.5|173
1590757200000|2020-05-29 13:00:00|23035.5|23027.5|23022|23014|23041.5|23033.5|23017|23009|282
1590757500000|2020-05-29 13:05:00|23021.5|23013.5|22969.5|22961.5|23022.5|23014.5|22969.5|22961.5|501
1590757800000|2020-05-29 13:10:00|22969|22961|22976|22968|22984|22976|22949|22941|346
1590758100000|2020-05-29 13:15:00|22977|22969|22977.5|22969.5|22989.5|22981.5|22968|22960|215
1590758400000|2020-05-29 13:20:00|22977|22969|22953|22945|22977|22969|22939|22931|290
1590758700000|2020-05-29 13:25:00|22949|22941|22945|22937|22960|22952|22934|22926|300
1590759000000|2020-05-29 13:30:00|22943.5|22935.5|22907.5|22899.5|22943.5|22935.5|22875.5|22867.5|999
1590759300000|2020-05-29 13:35:00|22908|22900|22914|22906|22921.5|22913.5|22886.5|22878.5|336
1590759600000|2020-05-29 13:40:00|22913.5|22905.5|22911|22903|22915.5|22907.5|22887|22879|394
1590759900000|2020-05-29 13:45:00|22911.5|22903.5|22922|22914|22944|22936|22898.5|22890.5|526
1590760200000|2020-05-29 13:50:00|22920.5|22912.5|22925.5|22917.5|22935|22927|22907|22899|276
1590760500000|2020-05-29 13:55:00|22926|22918|22891|22883|22928.5|22920.5|22888|22880|299
1590760800000|2020-05-29 14:00:00|22891.5|22883.5|22918.5|22910.5|22928.5|22920.5|22891|22883|269
1590761100000|2020-05-29 14:05:00|22918|22910|22893.5|22885.5|22949.5|22941.5|22877.5|22869.5|560
1590761400000|2020-05-29 14:10:00|22894|22886|22910.5|22902.5|22912.5|22904.5|22870|22862|465
1590761700000|2020-05-29 14:15:00|22912.5|22904.5|22928.5|22920.5|22940|22932|22897.5|22889.5|382
1590762000000|2020-05-29 14:20:00|22929|22921|22924.5|22916.5|22946|22938|22904.5|22896.5|394
1590762300000|2020-05-29 14:25:00|22925|22917|22884|22876|22932|22924|22859|22851|434
1590762600000|2020-05-29 14:30:00|22886.5|22878.5|22902|22894|22919.5|22911.5|22884.5|22876.5|288
1590762900000|2020-05-29 14:35:00|22903|22895|22901|22893|22924|22916|22883.5|22875.5|309
1590763200000|2020-05-29 14:40:00|22902|22894|22899|22891|22908.5|22900.5|22880.5|22872.5|260
1590763500000|2020-05-29 14:45:00|22900.5|22892.5|22883.5|22875.5|22908.5|22900.5|22868.5|22860.5|302
1590763800000|2020-05-29 14:50:00|22885|22877|22885.5|22877.5|22902|22894|22878.5|22870.5|279
1590764100000|2020-05-29 14:55:00|22883|22875|22899.5|22891.5|22915.5|22907.5|22877|22869|356
1590764400000|2020-05-29 15:00:00|22900|22892|22887.5|22879.5|22925|22917|22875.5|22867.5|373
1590764700000|2020-05-29 15:05:00|22887|22879|22877.5|22869.5|22902.5|22894.5|22870.5|22862.5|231
1590765000000|2020-05-29 15:10:00|22877|22869|22908|22900|22912|22904|22871.5|22863.5|220
1590765300000|2020-05-29 15:15:00|22907.5|22899.5|22909.5|22901.5|22915.5|22907.5|22898|22890|201
1590765600000|2020-05-29 15:20:00|22909|22901|22907.5|22899.5|22921|22913|22906|22898|211
1590765900000|2020-05-29 15:25:00|22908|22900|22882|22874|22908.5|22900.5|22880|22872|223
1590766200000|2020-05-29 15:30:00|22881.5|22873.5|22865|22857|22882.5|22874.5|22832|22824|642
1590766500000|2020-05-29 15:35:00|22863.5|22855.5|22881|22873|22890.5|22882.5|22854.5|22846.5|201
1590766800000|2020-05-29 15:40:00|22881.5|22873.5|22871.5|22863.5|22888|22880|22864.5|22856.5|133
1590767100000|2020-05-29 15:45:00|22871|22863|22885.5|22877.5|22885.5|22877.5|22853.5|22845.5|223
1590767400000|2020-05-29 15:50:00|22885|22877|22880.5|22872.5|22896.5|22888.5|22875|22867|191
1590767700000|2020-05-29 15:55:00|22879.5|22871.5|22889|22881|22892|22884|22878.5|22870.5|78
1590768000000|2020-05-29 16:00:00|22890|22882|22900|22892|22901.5|22893.5|22887|22879|192
1590768300000|2020-05-29 16:05:00|22901.5|22893.5|22881.5|22873.5|22901.5|22893.5|22876.5|22868.5|173
1590768600000|2020-05-29 16:10:00|22880|22872|22883.5|22875.5|22895|22887|22880|22872|100
1590768900000|2020-05-29 16:15:00|22884|22876|22869|22861|22884|22876|22860|22852|163
1590769200000|2020-05-29 16:20:00|22868.5|22860.5|22867.5|22859.5|22874.5|22866.5|22861|22853|79
1590769500000|2020-05-29 16:25:00|22866.5|22858.5|22866|22858|22870.5|22862.5|22860.5|22852.5|99
1590769800000|2020-05-29 16:30:00|22866.5|22858.5|22855|22847|22867|22859|22853.5|22845.5|88
1590770100000|2020-05-29 16:35:00|22855.5|22847.5|22876|22868|22876|22868|22851|22843|75
1590770400000|2020-05-29 16:40:00|22877.5|22869.5|22867.5|22859.5|22881.5|22873.5|22861|22853|111
1590770700000|2020-05-29 16:45:00|22865.5|22857.5|22861|22853|22869.5|22861.5|22855|22847|108
1590771000000|2020-05-29 16:50:00|22860|22852|22807.5|22799.5|22863.5|22855.5|22791|22783|406
1590771300000|2020-05-29 16:55:00|22809.5|22801.5|22934.5|22926.5|22975.5|22967.5|22797|22789|877
1590771600000|2020-05-29 17:00:00|22934|22926|22879.5|22871.5|22956.5|22948.5|22879|22871|255
1590771900000|2020-05-29 17:05:00|22880.5|22872.5|22882|22874|22920|22912|22871|22863|234
1590772200000|2020-05-29 17:10:00|22882.5|22874.5|22896.5|22888.5|22899|22891|22876.5|22868.5|97
1590772500000|2020-05-29 17:15:00|22897|22889|22887|22879|22905|22897|22885|22877|58
1590772800000|2020-05-29 17:20:00|22888|22880|22880.5|22872.5|22895.5|22887.5|22875|22867|94
1590773100000|2020-05-29 17:25:00|22881|22873|22892.5|22884.5|22900.5|22892.5|22878.5|22870.5|173
1590773400000|2020-05-29 17:30:00|22892|22884|22885.5|22877.5|22906|22898|22884|22876|56
1590773700000|2020-05-29 17:35:00|22886|22878|22866.5|22858.5|22886.5|22878.5|22843.5|22835.5|168
1590774000000|2020-05-29 17:40:00|22865.5|22857.5|22851.5|22843.5|22872.5|22864.5|22848|22840|110
1590774300000|2020-05-29 17:45:00|22852.5|22844.5|22851|22843|22867|22859|22839|22831|96
1590774600000|2020-05-29 17:50:00|22851.5|22843.5|22872|22864|22876|22868|22843|22835|119
1590774900000|2020-05-29 17:55:00|22871.5|22863.5|22866|22858|22876.5|22868.5|22860.5|22852.5|84
1590775200000|2020-05-29 18:00:00|22865.5|22857.5|22858.5|22850.5|22877.5|22869.5|22856.5|22848.5|55
1590775500000|2020-05-29 18:05:00|22858|22850|22997|22989|23002.5|22994.5|22852|22844|734
1590775800000|2020-05-29 18:10:00|22996.5|22988.5|22952.5|22944.5|23001.5|22993.5|22934|22926|273
1590776100000|2020-05-29 18:15:00|22953|22945|23008.5|23000.5|23009.5|23001.5|22951|22943|131
1590776400000|2020-05-29 18:20:00|23009|23001|22995|22987|23019.5|23011.5|22980.5|22972.5|183
1590776700000|2020-05-29 18:25:00|22995.5|22987.5|23016|23008|23026.5|23018.5|22985.5|22977.5|172
1590777000000|2020-05-29 18:30:00|23015.5|23007.5|22974|22966|23018.5|23010.5|22973.5|22965.5|137
1590777300000|2020-05-29 18:35:00|22972.5|22964.5|22973.5|22965.5|22994.5|22986.5|22960.5|22952.5|122
1590777600000|2020-05-29 18:40:00|22973|22965|22956|22948|22988|22980|22955|22947|109
1590777900000|2020-05-29 18:45:00|22955.5|22947.5|22910|22902|22967.5|22959.5|22909.5|22901.5|157
1590778200000|2020-05-29 18:50:00|22909.5|22901.5|22879|22871|22976|22968|22806.5|22798.5|579
1590778500000|2020-05-29 18:55:00|22876|22868|23050.4|23020.4|23074.5|23066.5|22849.5|22841.5|479
1590778800000|2020-05-29 19:00:00|23054.4|23024.4|23170.5|23140.5|23176.2|23146.2|23050.6|23020.6|1
1590779100000|2020-05-29 19:05:00|23171.2|23141.2|23093.1|23063.1|23199.2|23169.2|23092.2|23062.2|0
1590779400000|2020-05-29 19:10:00|23092.9|23062.9|23076.3|23046.3|23129.8|23099.8|23067.8|23037.8|0
1590779700000|2020-05-29 19:15:00|23076|23046|23098.7|23068.7|23101.4|23071.4|23060.1|23030.1|0
1590780000000|2020-05-29 19:20:00|23099|23069|23138.4|23108.4|23146.2|23116.2|23098.5|23068.5|0
1590780300000|2020-05-29 19:25:00|23138.3|23108.3|23086.4|23056.4|23138.3|23108.3|23072.5|23042.5|0
1590780600000|2020-05-29 19:30:00|23085.9|23055.9|23097.6|23067.6|23123.4|23093.4|23080.9|23050.9|0
1590780900000|2020-05-29 19:35:00|23097.9|23067.9|23126.8|23096.8|23130.8|23100.8|23097.4|23067.4|0
1590781200000|2020-05-29 19:40:00|23127.1|23097.1|23146.6|23116.6|23149.8|23119.8|23117.4|23087.4|0
1590781500000|2020-05-29 19:45:00|23146.7|23116.7|23113.8|23083.8|23158.6|23128.6|23103.1|23073.1|0
1590781800000|2020-05-29 19:50:00|23114.6|23084.6|23145.8|23115.8|23159.8|23129.8|23112.5|23082.5|0
1590782100000|2020-05-29 19:55:00|23145.3|23115.3|23100.8|23070.8|23156.2|23126.2|23100.8|23070.8|0
1590782400000|2020-05-29 20:00:00|23110.1|23080.1|23180.9|23150.9|23191.6|23161.6|23110.1|23080.1|0
1590782700000|2020-05-29 20:05:00|23180.2|23150.2|23199.5|23169.5|23199.5|23169.5|23175|23145|0
1590783000000|2020-05-29 20:10:00|23200.8|23170.8|23210.6|23180.6|23214.8|23184.8|23194.3|23164.3|0
1590783300000|2020-05-29 20:15:00|23210.2|23180.2|23214.6|23184.6|23216.4|23186.4|23208.3|23178.3|0
1590783600000|2020-05-29 20:20:00|23214|23184|23206.9|23176.9|23215.4|23185.4|23206.9|23176.9|0
1590783900000|2020-05-29 20:25:00|23206.4|23176.4|23205.2|23175.2|23206.4|23176.4|23203.4|23173.4|0
1590784200000|2020-05-29 20:30:00|23207.1|23177.1|23228.3|23198.3|23231.1|23201.1|23196.3|23166.3|0
1590784500000|2020-05-29 20:35:00|23229.6|23199.6|23235.6|23205.6|23236.9|23206.9|23221.7|23191.7|0
1590784800000|2020-05-29 20:40:00|23236.9|23206.9|23235.3|23205.3|23243.4|23213.4|23233.3|23203.3|0
1590785100000|2020-05-29 20:45:00|23234|23204|23233.3|23203.3|23240.3|23210.3|23225.4|23195.4|0
1590785400000|2020-05-29 20:50:00|23234.6|23204.6|23226.1|23196.1|23238.9|23208.9|23226.1|23196.1|0
1590785700000|2020-05-29 20:55:00|23227.4|23197.4|23236|23206|23237.2|23207.2|23226.1|23196.1|0
1590962700000|2020-05-31 22:05:00|23037.1|23007.1|23030.3|23000.3|23073.4|23043.4|23024|22994|0
1590963000000|2020-05-31 22:10:00|23031.7|23001.7|23027.6|22997.6|23054|23024|23015|22985|0
1590963300000|2020-05-31 22:15:00|23025.6|22995.6|23003.2|22973.2|23027.6|22997.6|22980.8|22950.8|0
1590963600000|2020-05-31 22:20:00|23004.5|22974.5|23020.7|22990.7|23020.7|22990.7|22996.6|22966.6|0
1590963900000|2020-05-31 22:25:00|23027.3|22997.3|23043.2|23013.2|23043.2|23013.2|23018.4|22988.4|0
1590964200000|2020-05-31 22:30:00|23043.1|23013.1|23042.6|23012.6|23045.7|23015.7|23035.1|23005.1|0
1590964500000|2020-05-31 22:35:00|23041.3|23011.3|23055.1|23025.1|23061.6|23031.6|23038|23008|0
1590964800000|2020-05-31 22:40:00|23056.4|23026.4|23039.5|23009.5|23056.4|23026.4|23038.8|23008.8|0
1590965100000|2020-05-31 22:45:00|23038.2|23008.2|23045.9|23015.9|23052.7|23022.7|23030.7|23000.7|0
1590965400000|2020-05-31 22:50:00|23046.5|23016.5|23059|23029|23068.3|23038.3|23040.6|23010.6|0
1590965700000|2020-05-31 22:55:00|23058.3|23028.3|23069.6|23039.6|23072.2|23042.2|23050.7|23020.7|0
1590966000000|2020-05-31 23:00:00|23068.3|23038.3|23069.9|23039.9|23075.8|23045.8|23063.4|23033.4|0
1590966300000|2020-05-31 23:05:00|23071.2|23041.2|23061.1|23031.1|23072.6|23042.6|23057.7|23027.7|0
1590966600000|2020-05-31 23:10:00|23062.4|23032.4|23051.6|23021.6|23072.9|23042.9|23050.9|23020.9|0
1590966900000|2020-05-31 23:15:00|23052.9|23022.9|23044.9|23014.9|23053|23023|23036.7|23006.7|0
1590967200000|2020-05-31 23:20:00|23046.2|23016.2|23060|23030|23061.6|23031.6|23046.2|23016.2|0
1590967500000|2020-05-31 23:25:00|23061.3|23031.3|23064.9|23034.9|23067.5|23037.5|23053|23023|0
1590967800000|2020-05-31 23:30:00|23065.2|23035.2|23058.2|23028.2|23070|23040|23049.4|23019.4|0
1590968100000|2020-05-31 23:35:00|23058.8|23028.8|23061.1|23031.1|23061.2|23031.2|23054.2|23024.2|0
1590968400000|2020-05-31 23:40:00|23059.8|23029.8|23067.4|23037.4|23078.4|23048.4|23057.2|23027.2|0
1590968700000|2020-05-31 23:45:00|23068.7|23038.7|23061.1|23031.1|23070|23040|23055.8|23025.8|0
1590969000000|2020-05-31 23:50:00|23064.6|23034.6|23081.8|23051.8|23081.8|23051.8|23060.6|23030.6|0
1590969300000|2020-05-31 23:55:00|23080.4|23050.4|23100.8|23070.8|23103.9|23073.9|23077.8|23047.8|0
1590969600000|2020-06-01 00:00:00|23099.5|23069.5|23094.8|23064.8|23108.5|23078.5|23087.5|23057.5|0
1590969900000|2020-06-01 00:05:00|23094.1|23064.1|23121.5|23091.5|23121.5|23091.5|23094.1|23064.1|0
1590970200000|2020-06-01 00:10:00|23122.9|23092.9|23119.3|23089.3|23131|23101|23117.4|23087.4|0
1590970500000|2020-06-01 00:15:00|23120.7|23090.7|23197|23167|23223.2|23193.2|23119.3|23089.3|0
1590970800000|2020-06-01 00:20:00|23196.4|23166.4|23233.8|23203.8|23245.1|23215.1|23196.4|23166.4|0
1590971100000|2020-06-01 00:25:00|23234.4|23204.4|23268.1|23238.1|23273.7|23243.7|23234.4|23204.4|0
1590971400000|2020-06-01 00:30:00|23268.2|23238.2|23242|23212|23294.5|23264.5|23235.3|23205.3|0
1590971700000|2020-06-01 00:35:00|23241.6|23211.6|23231.1|23201.1|23244.4|23214.4|23228.7|23198.7|0
1590972000000|2020-06-01 00:40:00|23230.4|23200.4|23189|23159|23230.4|23200.4|23186.2|23156.2|0
1590972300000|2020-06-01 00:45:00|23189.6|23159.6|23175.2|23145.2|23189.6|23159.6|23156.1|23126.1|0
1590972600000|2020-06-01 00:50:00|23177.1|23147.1|23199.9|23169.9|23204|23174|23177.1|23147.1|0
1590972900000|2020-06-01 00:55:00|23199.5|23169.5|23195.1|23165.1|23200.2|23170.2|23191.8|23161.8|0
1590973200000|2020-06-01 01:00:00|23194.5|23164.5|23168.2|23138.2|23196.5|23166.5|23166.4|23136.4|0
1590973500000|2020-06-01 01:05:00|23167.6|23137.6|23219.3|23189.3|23219.3|23189.3|23157.6|23127.6|0
1590973800000|2020-06-01 01:10:00|23219.6|23189.6|23355.6|23325.6|23356.2|23326.2|23219.6|23189.6|0
1590974100000|2020-06-01 01:15:00|23360.1|23330.1|23578|23573|23651|23646|23359.5|23330.1|7868
1590974400000|2020-06-01 01:20:00|23577.5|23572.5|23650.5|23645.5|23703|23698|23549|23544|4403
1590974700000|2020-06-01 01:25:00|23650|23645|23662.5|23657.5|23722|23717|23650|23645|3140
1590975000000|2020-06-01 01:30:00|23661.5|23656.5|23626.5|23621.5|23745.5|23740.5|23605|23600|8528
1590975300000|2020-06-01 01:35:00|23627.5|23622.5|23657.5|23652.5|23684|23679|23608|23603|4516
1590975600000|2020-06-01 01:40:00|23656.5|23651.5|23783|23778|23793.5|23788.5|23656.5|23651.5|6592
1590975900000|2020-06-01 01:45:00|23783.5|23778.5|23743|23738|23836.5|23831.5|23743|23738|6221
1590976200000|2020-06-01 01:50:00|23744|23739|23655.5|23650.5|23779|23774|23646.5|23641.5|4817
1590976500000|2020-06-01 01:55:00|23655|23650|23699.5|23694.5|23723.5|23718.5|23640.5|23635.5|3926
1590976800000|2020-06-01 02:00:00|23698|23693|23662.5|23657.5|23733.5|23728.5|23660.5|23655.5|3020
1590977100000|2020-06-01 02:05:00|23662|23657|23699|23694|23715.5|23710.5|23656|23651|2347
1590977400000|2020-06-01 02:10:00|23701|23696|23707|23702|23719|23714|23675|23670|1716
1590977700000|2020-06-01 02:15:00|23706.5|23701.5|23681.5|23676.5|23720.5|23715.5|23673|23668|1471
1590978000000|2020-06-01 02:20:00|23682|23677|23674|23669|23692|23687|23657|23652|1552
1590978300000|2020-06-01 02:25:00|23674.5|23669.5|23713|23708|23728|23723|23674.5|23669.5|2045
1590978600000|2020-06-01 02:30:00|23715|23710|23682.5|23677.5|23734|23729|23669|23664|1919
1590978900000|2020-06-01 02:35:00|23683|23678|23711|23706|23711.5|23706.5|23677.5|23672.5|1023
1590979200000|2020-06-01 02:40:00|23711.5|23706.5|23777|23772|23793|23788|23710.5|23705.5|2653
1590979500000|2020-06-01 02:45:00|23779|23774|23746.5|23741.5|23783.5|23778.5|23736.5|23731.5|1817
1590979800000|2020-06-01 02:50:00|23748.5|23743.5|23742|23737|23755.5|23750.5|23711|23706|1684
1590980100000|2020-06-01 02:55:00|23741.5|23736.5|23753.5|23748.5|23753.5|23748.5|23722.5|23717.5|1052
1590980400000|2020-06-01 03:00:00|23752|23747|23761|23756|23787|23782|23745.5|23740.5|2254
1590980700000|2020-06-01 03:05:00|23761.5|23756.5|23758|23753|23810|23805|23749.5|23744.5|2623
1590981000000|2020-06-01 03:10:00|23759|23754|23741|23736|23764.5|23759.5|23739|23734|1036
1590981300000|2020-06-01 03:15:00|23741.5|23736.5|23733|23728|23759.5|23754.5|23730|23725|1123
1590981600000|2020-06-01 03:20:00|23732.5|23727.5|23747.5|23742.5|23754|23749|23729.5|23724.5|810
1590981900000|2020-06-01 03:25:00|23747|23742|23737|23732|23754.5|23749.5|23730|23725|795
1590982200000|2020-06-01 03:30:00|23737.5|23732.5|23753|23748|23762.5|23757.5|23713.5|23708.5|1411
1590982500000|2020-06-01 03:35:00|23752.5|23747.5|23748|23743|23756.5|23751.5|23741|23736|492
1590982800000|2020-06-01 03:40:00|23744|23739|23746|23741|23756.5|23751.5|23740|23735|527
1590983100000|2020-06-01 03:45:00|23745.5|23740.5|23747|23742|23751|23746|23737|23732|337
1590983400000|2020-06-01 03:50:00|23747.5|23742.5|23710.5|23705.5|23749|23744|23709|23704|699
1590983700000|2020-06-01 03:55:00|23709|23704|23733.5|23728.5|23736|23731|23698.5|23693.5|1047
1590984000000|2020-06-01 04:00:00|23740.6|23710.6|23749.2|23719.2|23749.2|23719.2|23740.6|23710.6|0
1590984300000|2020-06-01 04:05:00|23748.5|23718.5|23744|23714|23749.2|23719.2|23742|23712|0
1590984600000|2020-06-01 04:10:00|23746|23716|23761.7|23731.7|23763.7|23733.7|23746|23716|0
1590984900000|2020-06-01 04:15:00|23762.4|23732.4|23746.8|23716.8|23762.4|23732.4|23745.4|23715.4|0
1590985200000|2020-06-01 04:20:00|23747.5|23717.5|23760.5|23730.5|23761.1|23731.1|23744.7|23714.7|0
1590985500000|2020-06-01 04:25:00|23760.8|23730.8|23772.3|23742.3|23773|23743|23760.5|23730.5|0
1590985800000|2020-06-01 04:30:00|23770.4|23740.4|23775.7|23745.7|23778|23748|23770.1|23740.1|0
1590986100000|2020-06-01 04:35:00|23776.1|23746.1|23761.7|23731.7|23776.1|23746.1|23761.7|23731.7|0
1590986400000|2020-06-01 04:40:00|23762|23732|23754.7|23724.7|23767.6|23737.6|23754|23724|0
1590986700000|2020-06-01 04:45:00|23755|23725|23750.5|23720.5|23763.2|23733.2|23745.3|23715.3|0
1590987000000|2020-06-01 04:50:00|23751.2|23721.2|23742.8|23712.8|23751.8|23721.8|23740.8|23710.8|0
1590987300000|2020-06-01 04:55:00|23743.5|23713.5|23742.2|23712.2|23749.4|23719.4|23742.2|23712.2|0
1590987600000|2020-06-01 05:00:00|23754.5|23724.5|23753|23748|23779|23774|23739|23724.5|1483
1590987900000|2020-06-01 05:05:00|23752.5|23747.5|23741|23736|23752.5|23747.5|23712|23707|1621
1590988200000|2020-06-01 05:10:00|23741.5|23736.5|23755.5|23750.5|23764|23759|23733|23728|982
1590988500000|2020-06-01 05:15:00|23756|23751|23768|23763|23778.5|23773.5|23752|23747|1101
1590988800000|2020-06-01 05:20:00|23767.5|23762.5|23801|23796|23805|23800|23757|23752|1575
1590989100000|2020-06-01 05:25:00|23801.5|23796.5|23782|23777|23831.5|23826.5|23781|23776|2796
1590989400000|2020-06-01 05:30:00|23782.5|23777.5|23800|23795|23802|23797|23779|23774|756
1590989700000|2020-06-01 05:35:00|23801|23796|23780|23775|23801|23796|23775|23770|900
1590990000000|2020-06-01 05:40:00|23780.5|23775.5|23770|23765|23787|23782|23763|23758|838
1590990300000|2020-06-01 05:45:00|23769.5|23764.5|23770|23765|23790.5|23785.5|23762|23757|879
1590990600000|2020-06-01 05:50:00|23770.5|23765.5|23780|23775|23784|23779|23759.5|23754.5|733
1590990900000|2020-06-01 05:55:00|23779.5|23774.5|23787|23782|23794.5|23789.5|23772|23767|646
1590991200000|2020-06-01 06:00:00|23785.5|23780.5|23750|23745|23785.5|23780.5|23734.5|23729.5|1555
1590991500000|2020-06-01 06:05:00|23749.5|23744.5|23758|23753|23770|23765|23745|23740|812
1590991800000|2020-06-01 06:10:00|23757.5|23752.5|23728.5|23723.5|23759.5|23754.5|23723.5|23718.5|1369
1590992100000|2020-06-01 06:15:00|23729|23724|23739|23734|23751|23746|23717|23712|923
1590992400000|2020-06-01 06:20:00|23739.5|23734.5|23738.5|23733.5|23742.5|23737.5|23719|23714|723
1590992700000|2020-06-01 06:25:00|23738|23733|23754.5|23749.5|23761|23756|23731.5|23726.5|954
1590993000000|2020-06-01 06:30:00|23755|23750|23731|23726|23756|23751|23725.5|23720.5|794
1590993300000|2020-06-01 06:35:00|23730.5|23725.5|23769|23764|23778|23773|23728.5|23723.5|999
1590993600000|2020-06-01 06:40:00|23770|23765|23784|23779|23785.5|23780.5|23758.5|23753.5|865
1590993900000|2020-06-01 06:45:00|23783.5|23778.5|23787.5|23782.5|23813|23808|23778|23773|1492
1590994200000|2020-06-01 06:50:00|23787|23782|23774|23769|23787|23782|23771|23766|618
1590994500000|2020-06-01 06:55:00|23773.5|23768.5|23776.5|23771.5|23779.5|23774.5|23766.5|23761.5|676
1590994800000|2020-06-01 07:00:00|23777.5|23772.5|23767|23762|23782.5|23777.5|23757|23752|1203
1590995100000|2020-06-01 07:05:00|23766.5|23761.5|23743|23738|23773|23768|23741.5|23736.5|834
1590995400000|2020-06-01 07:10:00|23743.5|23738.5|23751|23746|23755|23750|23742|23737|718
1590995700000|2020-06-01 07:15:00|23750.5|23745.5|23758|23753|23764.5|23759.5|23740.5|23735.5|762
1590996000000|2020-06-01 07:20:00|23757.5|23752.5|23762.5|23757.5|23775|23770|23750.5|23745.5|622
1590996300000|2020-06-01 07:25:00|23763.5|23758.5|23744|23739|23772|23767|23731|23726|1362
1590996600000|2020-06-01 07:30:00|23743|23738|23736|23731|23750|23745|23728.5|23723.5|1054
1590996900000|2020-06-01 07:35:00|23735.5|23730.5|23736|23731|23749|23744|23723.5|23718.5|1145
1590997200000|2020-06-01 07:40:00|23736.5|23731.5|23759.5|23754.5|23761|23756|23735.5|23730.5|1295
1590997500000|2020-06-01 07:45:00|23760|23755|23748|23743|23761.5|23756.5|23740|23735|1160
1590997800000|2020-06-01 07:50:00|23746.5|23741.5|23757|23752|23769.5|23764.5|23746.5|23741.5|1384
1590998100000|2020-06-01 07:55:00|23755|23750|23769.5|23764.5|23781.5|23776.5|23747.5|23742.5|2211
1590998400000|2020-06-01 08:00:00|23765.4|23760.4|23717.4|23712.4|23766.4|23761.4|23717.4|23712.4|2073
1590998700000|2020-06-01 08:05:00|23716.4|23711.4|23664.4|23659.4|23725.4|23720.4|23643.9|23638.9|4413
1590999000000|2020-06-01 08:10:00|23664.9|23659.9|23601.4|23596.4|23664.9|23659.9|23594.4|23589.4|2952
1590999300000|2020-06-01 08:15:00|23607.4|23602.4|23542.4|23537.4|23607.4|23602.4|23474.9|23469.9|4097
1590999600000|2020-06-01 08:20:00|23542.9|23537.9|23555.4|23550.4|23561.9|23556.9|23510.4|23505.4|2038
1590999900000|2020-06-01 08:25:00|23555.9|23550.9|23601.9|23596.9|23611.4|23606.4|23543.4|23538.4|2048
1591000200000|2020-06-01 08:30:00|23614.4|23584.4|23613.5|23583.5|23624.4|23594.4|23601.7|23571.7|0
1591000500000|2020-06-01 08:35:00|23614.1|23584.1|23622.9|23592.9|23632.7|23602.7|23595.8|23565.8|0
1591000800000|2020-06-01 08:40:00|23623.6|23593.6|23600.7|23570.7|23626.7|23596.7|23593.8|23563.8|0
1591001100000|2020-06-01 08:45:00|23600|23570|23626.2|23596.2|23626.6|23596.6|23589.2|23559.2|0
1591001400000|2020-06-01 08:50:00|23626.6|23596.6|23660.5|23630.5|23671.2|23641.2|23625.9|23595.9|0
1591001700000|2020-06-01 08:55:00|23661.2|23631.2|23654.5|23624.5|23667|23637|23644.7|23614.7|0
1591002000000|2020-06-01 09:00:00|23655.9|23625.9|23663.7|23633.7|23667.1|23637.1|23630.6|23600.6|0
1591002300000|2020-06-01 09:05:00|23664.1|23634.1|23668.5|23638.5|23677.3|23647.3|23660|23630|0
1591002600000|2020-06-01 09:10:00|23667.8|23637.8|23639.3|23609.3|23667.8|23637.8|23624.7|23594.7|0
1591002900000|2020-06-01 09:15:00|23637.9|23629.9|23630.9|23622.9|23651.4|23643.4|23624.9|23616.9|471
1591003200000|2020-06-01 09:20:00|23631.4|23623.4|23621.9|23613.9|23647.4|23639.4|23614.4|23606.4|1165
1591003500000|2020-06-01 09:25:00|23621.4|23613.4|23617.9|23609.9|23642.4|23634.4|23616.9|23608.9|171
1591003800000|2020-06-01 09:30:00|23618.4|23610.4|23628.9|23620.9|23629.4|23621.4|23612.9|23604.9|298
1591004100000|2020-06-01 09:35:00|23629.4|23621.4|23626.9|23618.9|23635.4|23627.4|23619.4|23611.4|146
1591004400000|2020-06-01 09:40:00|23627.4|23619.4|23614.4|23606.4|23627.9|23619.9|23607.9|23599.9|171
1591004700000|2020-06-01 09:45:00|23613.9|23605.9|23595.4|23587.4|23617.4|23609.4|23589.9|23581.9|328
1591005000000|2020-06-01 09:50:00|23595.9|23587.9|23573.4|23565.4|23601.4|23593.4|23567.4|23559.4|364
1591005300000|2020-06-01 09:55:00|23573.9|23565.9|23563.9|23555.9|23586.4|23578.4|23561.4|23553.4|174
1591005600000|2020-06-01 10:00:00|23564.4|23556.4|23540.9|23532.9|23564.9|23556.9|23537.4|23529.4|285
1591005900000|2020-06-01 10:05:00|23539.4|23531.4|23558.9|23550.9|23562.4|23554.4|23538.9|23530.9|164
1591006200000|2020-06-01 10:10:00|23559.4|23551.4|23558.4|23550.4|23565.4|23557.4|23549.4|23541.4|155
1591006500000|2020-06-01 10:15:00|23558.9|23550.9|23571.4|23563.4|23580.4|23572.4|23558.9|23550.9|134
1591006800000|2020-06-01 10:20:00|23571.9|23563.9|23599.4|23591.4|23603.4|23595.4|23568.4|23560.4|261
1591007100000|2020-06-01 10:25:00|23598.9|23590.9|23601.4|23593.4|23602.9|23594.9|23587.9|23579.9|122
1591007400000|2020-06-01 10:30:00|23601.9|23593.9|23591.9|23583.9|23606.4|23598.4|23577.9|23569.9|172
1591007700000|2020-06-01 10:35:00|23591.4|23583.4|23589.9|23581.9|23594.4|23586.4|23582.9|23574.9|50
1591008000000|2020-06-01 10:40:00|23589.4|23581.4|23593.9|23585.9|23603.4|23595.4|23588.4|23580.4|123
1591008300000|2020-06-01 10:45:00|23592.9|23584.9|23596.9|23588.9|23605.4|23597.4|23592.4|23584.4|110
1591008600000|2020-06-01 10:50:00|23597.4|23589.4|23616.4|23608.4|23622.4|23614.4|23587.9|23579.9|152
1591008900000|2020-06-01 10:55:00|23614.4|23606.4|23627.4|23619.4|23628.9|23620.9|23610.9|23602.9|123
1591009200000|2020-06-01 11:00:00|23627.9|23619.9|23634.4|23626.4|23649.4|23641.4|23627.9|23619.9|202
1591009500000|2020-06-01 11:05:00|23636.4|23628.4|23633.4|23625.4|23640.9|23632.9|23626.9|23618.9|116
1591009800000|2020-06-01 11:10:00|23633.9|23625.9|23641.4|23633.4|23641.4|23633.4|23622.4|23614.4|95
1591010100000|2020-06-01 11:15:00|23640.9|23632.9|23647.9|23639.9|23656.4|23648.4|23618.4|23610.4|204
1591010400000|2020-06-01 11:20:00|23648.4|23640.4|23627.4|23619.4|23649.9|23641.9|23623.4|23615.4|114
1591010700000|2020-06-01 11:25:00|23627.9|23619.9|23621.4|23613.4|23632.9|23624.9|23618.9|23610.9|51
1591011000000|2020-06-01 11:30:00|23621.9|23613.9|23621.4|23613.4|23627.4|23619.4|23612.9|23604.9|104
1591011300000|2020-06-01 11:35:00|23620.9|23612.9|23624.9|23616.9|23626.4|23618.4|23614.9|23606.9|70
1591011600000|2020-06-01 11:40:00|23625.9|23617.9|23609.4|23601.4|23631.4|23623.4|23607.9|23599.9|150
1591011900000|2020-06-01 11:45:00|23608.9|23600.9|23611.4|23603.4|23622.9|23614.9|23601.9|23593.9|132
1591012200000|2020-06-01 11:50:00|23610.9|23602.9|23608.4|23600.4|23613.9|23605.9|23598.4|23590.4|91
1591012500000|2020-06-01 11:55:00|23607.9|23599.9|23603.9|23595.9|23614.9|23606.9|23601.4|23593.4|87
1591012800000|2020-06-01 12:00:00|23605.4|23597.4|23595.9|23587.9|23612.9|23604.9|23588.4|23580.4|219
1591013100000|2020-06-01 12:05:00|23595.4|23587.4|23616.9|23608.9|23626.9|23618.9|23594.9|23586.9|130
1591013400000|2020-06-01 12:10:00|23616.4|23608.4|23611.9|23603.9|23626.9|23618.9|23608.4|23600.4|86
1591013700000|2020-06-01 12:15:00|23612.4|23604.4|23599.9|23591.9|23614.4|23606.4|23594.4|23586.4|92
1591014000000|2020-06-01 12:20:00|23599.4|23591.4|23597.4|23589.4|23604.4|23596.4|23589.4|23581.4|111
1591014300000|2020-06-01 12:25:00|23597.9|23589.9|23589.9|23581.9|23599.4|23591.4|23587.4|23579.4|86
1591014600000|2020-06-01 12:30:00|23589.4|23581.4|23580.9|23572.9|23607.9|23599.9|23566.9|23558.9|302
1591014900000|2020-06-01 12:35:00|23580.4|23572.4|23564.4|23556.4|23586.4|23578.4|23560.9|23552.9|150
1591015200000|2020-06-01 12:40:00|23565.4|23557.4|23571.4|23563.4|23571.4|23563.4|23554.4|23546.4|128
1591015500000|2020-06-01 12:45:00|23570.9|23562.9|23580.9|23572.9|23585.4|23577.4|23569.4|23561.4|112
1591015800000|2020-06-01 12:50:00|23581.9|23573.9|23584.9|23576.9|23584.9|23576.9|23576.4|23568.4|30
1591016100000|2020-06-01 12:55:00|23585.4|23577.4|23584.9|23576.9|23594.9|23586.9|23581.9|23573.9|80
1591016400000|2020-06-01 13:00:00|23582.4|23574.4|23576.4|23568.4|23582.4|23574.4|23569.4|23561.4|137
1591016700000|2020-06-01 13:05:00|23575.9|23567.9|23552.9|23544.9|23576.4|23568.4|23543.4|23535.4|186
1591017000000|2020-06-01 13:10:00|23553.4|23545.4|23543.9|23535.9|23556.9|23548.9|23543.9|23535.9|141
1591017300000|2020-06-01 13:15:00|23544.4|23536.4|23540.9|23532.9|23545.4|23537.4|23526.4|23518.4|250
1591017600000|2020-06-01 13:20:00|23540.4|23532.4|23552.9|23544.9|23556.9|23548.9|23537.9|23529.9|146
1591017900000|2020-06-01 13:25:00|23553.4|23545.4|23549.4|23541.4|23561.4|23553.4|23547.4|23539.4|135
1591018200000|2020-06-01 13:30:00|23549.9|23541.9|23533.4|23525.4|23583.9|23575.9|23497.9|23489.9|967
1591018500000|2020-06-01 13:35:00|23536.9|23528.9|23590.9|23582.9|23601.4|23593.4|23530.4|23522.4|854
1591018800000|2020-06-01 13:40:00|23591.4|23583.4|23618.4|23610.4|23626.9|23618.9|23589.4|23581.4|558
1591019100000|2020-06-01 13:45:00|23618.9|23610.9|23625.4|23617.4|23638.4|23630.4|23614.9|23606.9|309
1591019400000|2020-06-01 13:50:00|23624.9|23616.9|23592.9|23584.9|23629.9|23621.9|23589.9|23581.9|536
1591019700000|2020-06-01 13:55:00|23594.4|23586.4|23586.4|23578.4|23599.4|23591.4|23580.4|23572.4|205
1591020000000|2020-06-01 14:00:00|23588.9|23580.9|23580.4|23572.4|23618.4|23610.4|23564.4|23556.4|518
1591020300000|2020-06-01 14:05:00|23580.9|23572.9|23606.9|23598.9|23616.4|23608.4|23580.4|23572.4|224
1591020600000|2020-06-01 14:10:00|23607.4|23599.4|23668.4|23660.4|23671.4|23663.4|23601.9|23593.9|659
1591020900000|2020-06-01 14:15:00|23666.4|23658.4|23692.4|23684.4|23704.4|23696.4|23665.9|23657.9|532
1591021200000|2020-06-01 14:20:00|23690.4|23682.4|23688.9|23680.9|23699.9|23691.9|23680.4|23672.4|417
1591021500000|2020-06-01 14:25:00|23689.4|23681.4|23692.9|23684.9|23699.4|23691.4|23677.4|23669.4|226
1591021800000|2020-06-01 14:30:00|23693.4|23685.4|23708.4|23700.4|23721.4|23713.4|23688.9|23680.9|443
1591022100000|2020-06-01 14:35:00|23707.4|23699.4|23698.4|23690.4|23708.4|23700.4|23684.4|23676.4|214
1591022400000|2020-06-01 14:40:00|23697.4|23689.4|23683.4|23675.4|23697.4|23689.4|23670.4|23662.4|256
1591022700000|2020-06-01 14:45:00|23683.9|23675.9|23661.4|23653.4|23684.4|23676.4|23657.9|23649.9|224
1591023000000|2020-06-01 14:50:00|23660.9|23652.9|23692.4|23684.4|23701.4|23693.4|23652.4|23644.4|382
1591023300000|2020-06-01 14:55:00|23691.9|23683.9|23713.4|23705.4|23715.9|23707.9|23691.4|23683.4|294
1591023600000|2020-06-01 15:00:00|23713.9|23705.9|23665.4|23657.4|23721.9|23713.9|23663.9|23655.9|371
1591023900000|2020-06-01 15:05:00|23664.9|23656.9|23668.4|23660.4|23683.4|23675.4|23662.9|23654.9|211
1591024200000|2020-06-01 15:10:00|23669.9|23661.9|23676.4|23668.4|23677.9|23669.9|23658.9|23650.9|137
1591024500000|2020-06-01 15:15:00|23675.9|23667.9|23675.9|23667.9|23697.4|23689.4|23651.9|23643.9|452
1591024800000|2020-06-01 15:20:00|23675.4|23667.4|23673.9|23665.9|23684.4|23676.4|23664.4|23656.4|250
1591025100000|2020-06-01 15:25:00|23673.4|23665.4|23670.9|23662.9|23681.9|23673.9|23648.9|23640.9|287
1591025400000|2020-06-01 15:30:00|23669.4|23661.4|23665.9|23657.9|23674.9|23666.9|23654.4|23646.4|137
1591025700000|2020-06-01 15:35:00|23666.9|23658.9|23689.4|23681.4|23692.4|23684.4|23659.4|23651.4|238
1591026000000|2020-06-01 15:40:00|23689.9|23681.9|23692.9|23684.9|23696.9|23688.9|23687.4|23679.4|185
1591026300000|2020-06-01 15:45:00|23693.4|23685.4|23697.4|23689.4|23704.4|23696.4|23688.9|23680.9|148
1591026600000|2020-06-01 15:50:00|23696.9|23688.9|23696.4|23688.4|23703.4|23695.4|23691.4|23683.4|92
1591026900000|2020-06-01 15:55:00|23695.9|23687.9|23698.4|23690.4|23703.9|23695.9|23694.4|23686.4|98
1591027200000|2020-06-01 16:00:00|23697.4|23689.4|23703.9|23695.9|23703.9|23695.9|23673.4|23665.4|214
1591027500000|2020-06-01 16:05:00|23703.4|23695.4|23699.9|23691.9|23708.9|23700.9|23694.9|23686.9|108
1591027800000|2020-06-01 16:10:00|23701.4|23693.4|23696.9|23688.9|23707.4|23699.4|23694.9|23686.9|61
1591028100000|2020-06-01 16:15:00|23696.4|23688.4|23699.4|23691.4|23702.4|23694.4|23690.9|23682.9|70
1591028400000|2020-06-01 16:20:00|23698.9|23690.9|23707.9|23699.9|23708.9|23700.9|23692.4|23684.4|57
1591028700000|2020-06-01 16:25:00|23705.9|23697.9|23706.4|23698.4|23708.9|23700.9|23694.4|23686.4|78
1591029000000|2020-06-01 16:30:00|23705.9|23697.9|23708.9|23700.9|23716.4|23708.4|23703.4|23695.4|75
1591029300000|2020-06-01 16:35:00|23708.4|23700.4|23703.9|23695.9|23709.9|23701.9|23701.9|23693.9|35
1591029600000|2020-06-01 16:40:00|23704.4|23696.4|23699.9|23691.9|23706.9|23698.9|23699.9|23691.9|30
1591029900000|2020-06-01 16:45:00|23700.4|23692.4|23711.4|23703.4|23711.4|23703.4|23700.4|23692.4|37
1591030200000|2020-06-01 16:50:00|23710.9|23702.9|23710.4|23702.4|23713.9|23705.9|23706.4|23698.4|50
1591030500000|2020-06-01 16:55:00|23709.9|23701.9|23711.9|23703.9|23711.9|23703.9|23701.9|23693.9|65
1591030800000|2020-06-01 17:00:00|23712.9|23704.9|23728.9|23720.9|23732.4|23724.4|23709.4|23701.4|159
1591031100000|2020-06-01 17:05:00|23728.4|23720.4|23746.9|23738.9|23748.9|23740.9|23726.4|23718.4|146
1591031400000|2020-06-01 17:10:00|23747.4|23739.4|23748.4|23740.4|23761.4|23753.4|23728.9|23720.9|256
1591031700000|2020-06-01 17:15:00|23748.9|23740.9|23755.9|23747.9|23756.4|23748.4|23744.9|23736.9|63
1591032000000|2020-06-01 17:20:00|23753.9|23745.9|23754.4|23746.4|23757.4|23749.4|23749.9|23741.9|49
1591032300000|2020-06-01 17:25:00|23753.9|23745.9|23747.9|23739.9|23762.4|23754.4|23742.4|23734.4|88
1591032600000|2020-06-01 17:30:00|23746.9|23738.9|23742.9|23734.9|23748.9|23740.9|23734.9|23726.9|49
1591032900000|2020-06-01 17:35:00|23743.4|23735.4|23751.4|23743.4|23754.9|23746.9|23740.4|23732.4|37
1591033200000|2020-06-01 17:40:00|23750.9|23742.9|23757.9|23749.9|23758.4|23750.4|23748.4|23740.4|28
1591033500000|2020-06-01 17:45:00|23757.4|23749.4|23754.9|23746.9|23758.9|23750.9|23753.4|23745.4|30
1591033800000|2020-06-01 17:50:00|23755.4|23747.4|23753.9|23745.9|23756.4|23748.4|23744.9|23736.9|23
1591034100000|2020-06-01 17:55:00|23754.4|23746.4|23767.9|23759.9|23770.9|23762.9|23750.4|23742.4|84
1591034400000|2020-06-01 18:00:00|23768.9|23760.9|23770.9|23762.9|23770.9|23762.9|23759.9|23751.9|58
1591034700000|2020-06-01 18:05:00|23771.9|23763.9|23768.9|23760.9|23771.9|23763.9|23766.9|23758.9|50
1591035000000|2020-06-01 18:10:00|23769.4|23761.4|23768.9|23760.9|23771.9|23763.9|23765.4|23757.4|45
1591035300000|2020-06-01 18:15:00|23769.4|23761.4|23763.4|23755.4|23769.4|23761.4|23754.4|23746.4|45
1591035600000|2020-06-01 18:20:00|23762.9|23754.9|23755.9|23747.9|23768.4|23760.4|23754.9|23746.9|32
1591035900000|2020-06-01 18:25:00|23756.4|23748.4|23748.9|23740.9|23762.4|23754.4|23748.9|23740.9|56
1591036200000|2020-06-01 18:30:00|23748.4|23740.4|23756.4|23748.4|23756.9|23748.9|23745.9|23737.9|107
1591036500000|2020-06-01 18:35:00|23756.9|23748.9|23766.9|23758.9|23766.9|23758.9|23743.9|23735.9|64
1591036800000|2020-06-01 18:40:00|23766.4|23758.4|23771.4|23763.4|23772.9|23764.9|23761.9|23753.9|48
1591037100000|2020-06-01 18:45:00|23770.9|23762.9|23772.4|23764.4|23774.9|23766.9|23766.4|23758.4|79
1591037400000|2020-06-01 18:50:00|23773.4|23765.4|23789.4|23781.4|23792.4|23784.4|23773.4|23765.4|208
1591037700000|2020-06-01 18:55:00|23791.4|23783.4|23809.2|23779.2|23809.2|23790.4|23779.9|23771.9|175
1591038000000|2020-06-01 19:00:00|23809.5|23779.5|23815.8|23785.8|23817.3|23787.3|23809|23779|0
1591038300000|2020-06-01 19:05:00|23815.6|23785.6|23804.9|23774.9|23815.8|23785.8|23790.7|23760.7|0
1591038600000|2020-06-01 19:10:00|23805.2|23775.2|23793.8|23763.8|23805.2|23775.2|23792.8|23762.8|0
1591038900000|2020-06-01 19:15:00|23793.6|23763.6|23799.7|23769.7|23800|23770|23781|23751|0
1591039200000|2020-06-01 19:20:00|23801.2|23771.2|23815.5|23785.5|23816|23786|23800.9|23770.9|0
1591039500000|2020-06-01 19:25:00|23815.8|23785.8|23819.5|23789.5|23830.6|23800.6|23815.8|23785.8|0
1591039800000|2020-06-01 19:30:00|23821.2|23791.2|23834.2|23804.2|23837.2|23807.2|23814.8|23784.8|0
1591040100000|2020-06-01 19:35:00|23833.9|23803.9|23821.3|23791.3|23836.2|23806.2|23816.3|23786.3|0
1591040400000|2020-06-01 19:40:00|23820.6|23790.6|23812.5|23782.5|23821.3|23791.3|23806|23776|0
1591040700000|2020-06-01 19:45:00|23812.2|23782.2|23811.5|23781.5|23819.1|23789.1|23794.4|23764.4|0
1591041000000|2020-06-01 19:50:00|23807.9|23777.9|23818.4|23788.4|23832|23802|23798.4|23768.4|0
1591041300000|2020-06-01 19:55:00|23818.1|23788.1|23820.7|23790.7|23839.6|23809.6|23811.3|23781.3|0
1591041600000|2020-06-01 20:00:00|23822.1|23792.1|23814.9|23784.9|23824.8|23794.8|23802.9|23772.9|0
1591041900000|2020-06-01 20:05:00|23813.5|23783.5|23818.7|23788.7|23820|23790|23806.7|23776.7|0
1591042200000|2020-06-01 20:10:00|23820|23790|23827.2|23797.2|23830.3|23800.3|23818.7|23788.7|0
1591042500000|2020-06-01 20:15:00|23827.3|23797.3|23827.6|23797.6|23827.6|23797.6|23825|23795|0
1591042800000|2020-06-01 20:20:00|23827.5|23797.5|23825.9|23795.9|23828|23798|23825.9|23795.9|0
1591043100000|2020-06-01 20:25:00|23826|23796|23826|23796|23827|23797|23824.3|23794.3|0
1591043400000|2020-06-01 20:30:00|23827.6|23797.6|23823.2|23793.2|23827.6|23797.6|23817.8|23787.8|0
1591043700000|2020-06-01 20:35:00|23821.9|23791.9|23834|23804|23835.3|23805.3|23821.9|23791.9|0
1591044000000|2020-06-01 20:40:00|23835.3|23805.3|23832.7|23802.7|23835.7|23805.7|23827.5|23797.5|0
1591044300000|2020-06-01 20:45:00|23834|23804|23832.5|23802.5|23835.4|23805.4|23830|23800|0
1591044600000|2020-06-01 20:50:00|23831.1|23801.1|23832|23802|23834.7|23804.7|23831.1|23801.1|0
1591044900000|2020-06-01 20:55:00|23833.3|23803.3|23830.6|23800.6|23837.4|23807.4|23830.6|23800.6|0
1591045200000|2020-06-01 21:00:00|23829.2|23799.2|23823.5|23793.5|23833.4|23803.4|23823.5|23793.5|0
1591045500000|2020-06-01 21:05:00|23825.3|23795.3|23822.8|23792.8|23826.1|23796.1|23820.3|23790.3|0
1591045800000|2020-06-01 21:10:00|23821.9|23791.9|23826.8|23796.8|23826.8|23796.8|23820.8|23790.8|0
1591046100000|2020-06-01 21:15:00|23827|23797|23826|23796|23828.8|23798.8|23826|23796|0
1591046400000|2020-06-01 21:20:00|23827.4|23797.4|23827.9|23797.9|23827.9|23797.9|23827|23797|0
1591046700000|2020-06-01 21:25:00|23827.7|23797.7|23826.7|23796.7|23828.1|23798.1|23826.7|23796.7|0
1591047000000|2020-06-01 21:30:00|23827.1|23797.1|23825.7|23795.7|23828.1|23798.1|23824.9|23794.9|0
1591047300000|2020-06-01 21:35:00|23825.5|23795.5|23827.5|23797.5|23827.5|23797.5|23825.5|23795.5|0
1591047600000|2020-06-01 21:40:00|23827.1|23797.1|23828.1|23798.1|23828.1|23798.1|23827.1|23797.1|0
1591047900000|2020-06-01 21:45:00|23828.2|23798.2|23825|23795|23828.2|23798.2|23825|23795|0
1591048200000|2020-06-01 21:50:00|23824.5|23794.5|23825.5|23795.5|23825.5|23795.5|23823.7|23793.7|0
1591048500000|2020-06-01 21:55:00|23824.9|23794.9|23822.7|23792.7|23826|23796|23822.7|23792.7|0
1591048800000|2020-06-01 22:00:00|23824.7|23794.7|23829.9|23799.9|23836.7|23806.7|23822.4|23792.4|0
1591049100000|2020-06-01 22:05:00|23831.2|23801.2|23817.8|23787.8|23831.2|23801.2|23817.8|23787.8|0
1591049400000|2020-06-01 22:10:00|23819.1|23789.1|23820.4|23790.4|23825.7|23795.7|23817.8|23787.8|0
1591049700000|2020-06-01 22:15:00|23821.1|23791.1|23821.6|23791.6|23821.9|23791.9|23817.7|23787.7|0
1591050000000|2020-06-01 22:20:00|23822.3|23792.3|23824|23794|23824.6|23794.6|23820.5|23790.5|0
1591050300000|2020-06-01 22:25:00|23825.3|23795.3|23835.5|23805.5|23839.4|23809.4|23824.6|23794.6|0
1591050600000|2020-06-01 22:30:00|23836.9|23806.9|23832.4|23802.4|23838.9|23808.9|23830.8|23800.8|0
1591050900000|2020-06-01 22:35:00|23831.7|23801.7|23824.3|23794.3|23832.4|23802.4|23818.8|23788.8|0
1591051200000|2020-06-01 22:40:00|23823.5|23793.5|23803.6|23773.6|23823.5|23793.5|23800.9|23770.9|0
1591051500000|2020-06-01 22:45:00|23802.9|23772.9|23773.4|23743.4|23819.7|23789.7|23766.6|23736.6|0
1591051800000|2020-06-01 22:50:00|23774.7|23744.7|23783.9|23753.9|23791.3|23761.3|23765.5|23735.5|0
1591052100000|2020-06-01 22:55:00|23785.3|23755.3|23781.9|23751.9|23786.6|23756.6|23780.5|23750.5|0
1591052400000|2020-06-01 23:00:00|23780.5|23750.5|23761|23731|23781.9|23751.9|23758.6|23728.6|0
1591052700000|2020-06-01 23:05:00|23761.7|23731.7|23742.4|23712.4|23765.3|23735.3|23738.3|23708.3|0
1591053000000|2020-06-01 23:10:00|23741|23711|23719.2|23689.2|23745.1|23715.1|23712.4|23682.4|0
1591053300000|2020-06-01 23:15:00|23720.6|23690.6|23736.2|23706.2|23741.6|23711.6|23716.5|23686.5|0
1591053600000|2020-06-01 23:20:00|23737.6|23707.6|23751.2|23721.2|23754.2|23724.2|23736.2|23706.2|0
1591053900000|2020-06-01 23:25:00|23751.8|23721.8|23744.6|23714.6|23752.5|23722.5|23732.4|23702.4|0
1591054200000|2020-06-01 23:30:00|23747.3|23717.3|23769.1|23739.1|23770.4|23740.4|23744.6|23714.6|0
1591054500000|2020-06-01 23:35:00|23770.4|23740.4|23769.9|23739.9|23772.8|23742.8|23761.8|23731.8|0
1591054800000|2020-06-01 23:40:00|23768.6|23738.6|23759.6|23729.6|23768.6|23738.6|23759.4|23729.4|0
1591055100000|2020-06-01 23:45:00|23758.2|23728.2|23750.2|23720.2|23763.1|23733.1|23745.1|23715.1|0
1591055400000|2020-06-01 23:50:00|23749.5|23719.5|23749.2|23719.2|23755.5|23725.5|23743.3|23713.3|0
1591055700000|2020-06-01 23:55:00|23748.5|23718.5|23740.3|23710.3|23749.2|23719.2|23730.2|23700.2|0
1591056000000|2020-06-02 00:00:00|23738.9|23708.9|23758.3|23728.3|23758.6|23728.6|23730.8|23700.8|0
1591056300000|2020-06-02 00:05:00|23759|23729|23760.3|23730.3|23768.2|23738.2|23759|23729|0
1591056600000|2020-06-02 00:10:00|23759|23729|23776.8|23746.8|23784.4|23754.4|23756.3|23726.3|0
1591056900000|2020-06-02 00:15:00|23778.1|23748.1|23769.2|23739.2|23781.9|23751.9|23762.7|23732.7|0
1591057200000|2020-06-02 00:20:00|23769.8|23739.8|23766.6|23736.6|23780.1|23750.1|23759.8|23729.8|0
1591057500000|2020-06-02 00:25:00|23766.2|23736.2|23797.3|23767.3|23798.7|23768.7|23765.9|23735.9|0
1591057800000|2020-06-02 00:30:00|23798|23768|23800.6|23770.6|23808.1|23778.1|23798|23768|0
1591058100000|2020-06-02 00:35:00|23800.9|23770.9|23780.3|23750.3|23809.9|23779.9|23778.7|23748.7|0
1591058400000|2020-06-02 00:40:00|23779.7|23749.7|23799.6|23769.6|23804.7|23774.7|23779|23749|0
1591058700000|2020-06-02 00:45:00|23801.5|23771.5|23791.7|23761.7|23809.2|23779.2|23790.4|23760.4|0
1591059000000|2020-06-02 00:50:00|23791.1|23761.1|23798.2|23768.2|23798.9|23768.9|23779.4|23749.4|0
1591059300000|2020-06-02 00:55:00|23798.6|23768.6|23804.7|23774.7|23813|23783|23792.4|23762.4|0
1591059600000|2020-06-02 01:00:00|23805.4|23775.4|23802.7|23772.7|23816.4|23786.4|23786.6|23756.6|0
1591059900000|2020-06-02 01:05:00|23803.4|23773.4|23789.4|23759.4|23804.7|23774.7|23770.5|23740.5|0
1591060200000|2020-06-02 01:10:00|23790|23760|23827.9|23797.9|23842.9|23812.9|23789.4|23759.4|0
1591060500000|2020-06-02 01:15:00|23800|23770|23727.7|23722.7|23826.2|23821.2|23703.7|23698.7|3533
1591060800000|2020-06-02 01:20:00|23727.2|23722.2|23746.2|23741.2|23749.7|23744.7|23690.7|23685.7|2230
1591061100000|2020-06-02 01:25:00|23746.7|23741.7|23718.7|23713.7|23749.7|23744.7|23708.2|23703.2|1790
1591061400000|2020-06-02 01:30:00|23719.7|23714.7|23899.7|23894.7|23946.7|23941.7|23719.7|23714.7|9797
1591061700000|2020-06-02 01:35:00|23900.2|23895.2|23978.7|23973.7|23994.7|23989.7|23888.7|23883.7|5166
1591062000000|2020-06-02 01:40:00|23979.7|23974.7|23956.2|23951.2|24024.2|24019.2|23942.2|23937.2|4291
1591062300000|2020-06-02 01:45:00|23957.7|23952.7|23867.7|23862.7|23965.7|23960.7|23862.2|23857.2|4489
1591062600000|2020-06-02 01:50:00|23870.2|23865.2|23847.2|23842.2|23874.7|23869.7|23832.7|23827.7|3769
1591062900000|2020-06-02 01:55:00|23846.2|23841.2|23843.2|23838.2|23915.7|23910.7|23829.2|23824.2|3153
1591063200000|2020-06-02 02:00:00|23841.2|23836.2|23920.7|23915.7|23921.7|23916.7|23836.2|23831.2|2796
1591063500000|2020-06-02 02:05:00|23921.2|23916.2|23918.2|23913.2|23937.2|23932.2|23886.2|23881.2|2314
1591063800000|2020-06-02 02:10:00|23917.7|23912.7|23863.2|23858.2|23919.7|23914.7|23854.7|23849.7|1949
1591064100000|2020-06-02 02:15:00|23863.7|23858.7|23856.7|23851.7|23890.2|23885.2|23845.7|23840.7|1388
1591064400000|2020-06-02 02:20:00|23857.7|23852.7|23842.7|23837.7|23859.7|23854.7|23804.2|23799.2|2455
1591064700000|2020-06-02 02:25:00|23839.2|23834.2|23841.2|23836.2|23867.7|23862.7|23824.7|23819.7|1801
1591065000000|2020-06-02 02:30:00|23841.7|23836.7|23847.2|23842.2|23881.7|23876.7|23831.7|23826.7|1671
1591065300000|2020-06-02 02:35:00|23849.7|23844.7|23889.7|23884.7|23893.7|23888.7|23817.7|23812.7|2728
1591065600000|2020-06-02 02:40:00|23890.2|23885.2|23863.7|23858.7|23904.2|23899.2|23842.2|23837.2|1967
1591065900000|2020-06-02 02:45:00|23863.2|23858.2|23877.2|23872.2|23898.7|23893.7|23848.2|23843.2|1263
1591066200000|2020-06-02 02:50:00|23878.2|23873.2|23815.2|23810.2|23887.7|23882.7|23809.2|23804.2|2084
1591066500000|2020-06-02 02:55:00|23815.7|23810.7|23802.2|23797.2|23826.7|23821.7|23782.7|23777.7|2289
1591066800000|2020-06-02 03:00:00|23802.7|23797.7|23834.7|23829.7|23839.7|23834.7|23800.2|23795.2|1221
1591067100000|2020-06-02 03:05:00|23833.2|23828.2|23839.7|23834.7|23872.2|23867.2|23833.2|23828.2|1518
1591067400000|2020-06-02 03:10:00|23841.7|23836.7|23845.2|23840.2|23855.7|23850.7|23824.2|23819.2|1035
1591067700000|2020-06-02 03:15:00|23845.7|23840.7|23857.2|23852.2|23880.2|23875.2|23843.7|23838.7|1479
1591068000000|2020-06-02 03:20:00|23856.7|23851.7|23845.2|23840.2|23864.7|23859.7|23826.2|23821.2|1047
1591068300000|2020-06-02 03:25:00|23844.7|23839.7|23834.7|23829.7|23857.7|23852.7|23827.7|23822.7|683
1591068600000|2020-06-02 03:30:00|23835.2|23830.2|23837.7|23832.7|23843.2|23838.2|23830.7|23825.7|350
1591068900000|2020-06-02 03:35:00|23838.7|23833.7|23846.7|23841.7|23864.7|23859.7|23831.2|23826.2|616
1591069200000|2020-06-02 03:40:00|23846.2|23841.2|23857.7|23852.7|23858.7|23853.7|23839.7|23834.7|389
1591069500000|2020-06-02 03:45:00|23857.2|23852.2|23857.7|23852.7|23870.7|23865.7|23852.2|23847.2|522
1591069800000|2020-06-02 03:50:00|23856.7|23851.7|23847.7|23842.7|23859.7|23854.7|23844.7|23839.7|456
1591070100000|2020-06-02 03:55:00|23847.2|23842.2|23847.2|23842.2|23850.7|23845.7|23834.2|23829.2|444
1591070400000|2020-06-02 04:00:00|23858.2|23828.2|23854.6|23824.6|23864.9|23834.9|23853.9|23823.9|0
1591070700000|2020-06-02 04:05:00|23855.3|23825.3|23871|23841|23871|23841|23854.6|23824.6|0
1591071000000|2020-06-02 04:10:00|23872.5|23842.5|23873.2|23843.2|23884.6|23854.6|23872.4|23842.4|0
1591071300000|2020-06-02 04:15:00|23873.9|23843.9|23864.3|23834.3|23878.4|23848.4|23863.6|23833.6|0
1591071600000|2020-06-02 04:20:00|23863.6|23833.6|23870.9|23840.9|23870.9|23840.9|23862.9|23832.9|0
1591071900000|2020-06-02 04:25:00|23870.6|23840.6|23865.6|23835.6|23870.6|23840.6|23858.6|23828.6|0
1591072200000|2020-06-02 04:30:00|23861.8|23831.8|23868.6|23838.6|23872.8|23842.8|23861.1|23831.1|0
1591072500000|2020-06-02 04:35:00|23868.2|23838.2|23872.3|23842.3|23876.8|23846.8|23862.7|23832.7|0
1591072800000|2020-06-02 04:40:00|23873|23843|23870.6|23840.6|23876.8|23846.8|23870.6|23840.6|0
1591073100000|2020-06-02 04:45:00|23870.9|23840.9|23871|23841|23871.9|23841.9|23870.3|23840.3|0
1591073400000|2020-06-02 04:50:00|23871.7|23841.7|23871|23841|23872.3|23842.3|23870.3|23840.3|0
1591073700000|2020-06-02 04:55:00|23870.3|23840.3|23867.2|23837.2|23871.7|23841.7|23865.8|23835.8|0
1591074000000|2020-06-02 05:00:00|23866.8|23836.8|23880.2|23875.2|23883.7|23878.7|23834.7|23829.7|1043
1591074300000|2020-06-02 05:05:00|23879.7|23874.7|23827.2|23822.2|23887.7|23882.7|23816.7|23811.7|1498
1591074600000|2020-06-02 05:10:00|23828.2|23823.2|23874.7|23869.7|23883.7|23878.7|23827.2|23822.2|1309
1591074900000|2020-06-02 05:15:00|23875.2|23870.2|23886.2|23881.2|23899.7|23894.7|23870.2|23865.2|1774
1591075200000|2020-06-02 05:20:00|23887.7|23882.7|23877.7|23872.7|23892.7|23887.7|23868.7|23863.7|1044
1591075500000|2020-06-02 05:25:00|23878.2|23873.2|23880.2|23875.2|23896.7|23891.7|23870.7|23865.7|864
1591075800000|2020-06-02 05:30:00|23879.7|23874.7|23917.7|23912.7|23925.7|23920.7|23876.7|23871.7|2023
1591076100000|2020-06-02 05:35:00|23919.7|23914.7|23916.2|23911.2|23943.7|23938.7|23909.7|23904.7|1746
1591076400000|2020-06-02 05:40:00|23916.7|23911.7|23905.7|23900.7|23924.2|23919.2|23901.2|23896.2|931
1591076700000|2020-06-02 05:45:00|23905.2|23900.2|23898.7|23893.7|23912.7|23907.7|23892.7|23887.7|769
1591077000000|2020-06-02 05:50:00|23900.7|23895.7|23860.2|23855.2|23906.2|23901.2|23857.2|23852.2|1318
1591077300000|2020-06-02 05:55:00|23860.7|23855.7|23894.7|23889.7|23895.2|23890.2|23859.7|23854.7|1188
1591077600000|2020-06-02 06:00:00|23893.7|23888.7|23912.2|23907.2|23915.7|23910.7|23880.7|23875.7|1444
1591077900000|2020-06-02 06:05:00|23910.7|23905.7|23901.2|23896.2|23923.7|23918.7|23900.7|23895.7|1402
1591078200000|2020-06-02 06:10:00|23901.7|23896.7|23906.7|23901.7|23919.2|23914.2|23889.2|23884.2|1021
1591078500000|2020-06-02 06:15:00|23907.2|23902.2|23889.7|23884.7|23907.7|23902.7|23880.7|23875.7|873
1591078800000|2020-06-02 06:20:00|23889.2|23884.2|23889.7|23884.7|23892.7|23887.7|23877.2|23872.2|580
1591079100000|2020-06-02 06:25:00|23889.2|23884.2|23900.7|23895.7|23909.2|23904.2|23884.2|23879.2|671
1591079400000|2020-06-02 06:30:00|23900.2|23895.2|23939.2|23934.2|23940.7|23935.7|23893.7|23888.7|1643
1591079700000|2020-06-02 06:35:00|23938.7|23933.7|23917.7|23912.7|23956.7|23951.7|23917.2|23912.2|1497
1591080000000|2020-06-02 06:40:00|23917.2|23912.2|23928.2|23923.2|23932.2|23927.2|23908.7|23903.7|717
1591080300000|2020-06-02 06:45:00|23927.7|23922.7|23926.7|23921.7|23937.2|23932.2|23920.2|23915.2|627
1591080600000|2020-06-02 06:50:00|23927.2|23922.2|23924.7|23919.7|23933.7|23928.7|23919.2|23914.2|672
1591080900000|2020-06-02 06:55:00|23925.2|23920.2|23922.7|23917.7|23935.2|23930.2|23917.2|23912.2|568
1591081200000|2020-06-02 07:00:00|23921.7|23916.7|23906.2|23901.2|23941.2|23936.2|23906.2|23901.2|1049
1591081500000|2020-06-02 07:05:00|23906.7|23901.7|23922.7|23917.7|23923.7|23918.7|23898.7|23893.7|1241
1591081800000|2020-06-02 07:10:00|23922.2|23917.2|23933.7|23928.7|23938.2|23933.2|23920.2|23915.2|691
1591082100000|2020-06-02 07:15:00|23934.2|23929.2|23925.2|23920.2|23952.2|23947.2|23912.7|23907.7|1300
1591082400000|2020-06-02 07:20:00|23925.7|23920.7|23924.7|23919.7|23937.7|23932.7|23917.2|23912.2|599
1591082700000|2020-06-02 07:25:00|23925.2|23920.2|23957.2|23952.2|23965.7|23960.7|23924.2|23919.2|1350
1591083000000|2020-06-02 07:30:00|23957.7|23952.7|23955.7|23950.7|23994.7|23989.7|23950.2|23945.2|2253
1591083300000|2020-06-02 07:35:00|23955.2|23950.2|23968.2|23963.2|23986.2|23981.2|23954.7|23949.7|1087
1591083600000|2020-06-02 07:40:00|23969.2|23964.2|23982.2|23977.2|23994.7|23989.7|23952.2|23947.2|1172
1591083900000|2020-06-02 07:45:00|23981.7|23976.7|23977.2|23972.2|23995.2|23990.2|23968.2|23963.2|925
1591084200000|2020-06-02 07:50:00|23977.7|23972.7|23983.2|23978.2|23985.2|23980.2|23970.2|23965.2|777
1591084500000|2020-06-02 07:55:00|23982.2|23977.2|23976.7|23971.7|23982.2|23977.2|23967.2|23962.2|1158
1591084800000|2020-06-02 08:00:00|23941.7|23936.7|23973.7|23968.7|23977.7|23972.7|23931.2|23926.2|1642
1591085100000|2020-06-02 08:05:00|23974.2|23969.2|24024.2|24019.2|24027.7|24022.7|23972.7|23967.7|2968
1591085400000|2020-06-02 08:10:00|24023.7|24018.7|23997.7|23992.7|24024.2|24019.2|23996.7|23991.7|1100
1591085700000|2020-06-02 08:15:00|23995.7|23990.7|24004.7|23999.7|24012.7|24007.7|23977.2|23972.2|1706
1591086000000|2020-06-02 08:20:00|24004.2|23999.2|24021.7|24016.7|24028.7|24023.7|23997.7|23992.7|1167
1591086300000|2020-06-02 08:25:00|24022.7|24017.7|24071.7|24066.7|24095.7|24090.7|24020.7|24015.7|1985
1591086600000|2020-06-02 08:30:00|24093.2|24063.2|24118.6|24088.6|24119.9|24089.9|24082.7|24052.7|1
1591086900000|2020-06-02 08:35:00|24119.3|24089.3|24125.2|24095.2|24138|24108|24098.5|24068.5|0
1591087200000|2020-06-02 08:40:00|24124.8|24094.8|24117.3|24087.3|24129.6|24099.6|24111.1|24081.1|0
1591087500000|2020-06-02 08:45:00|24116.6|24086.6|24143.3|24113.3|24154|24124|24116.6|24086.6|0
1591087800000|2020-06-02 08:50:00|24139.5|24109.5|24145.2|24115.2|24161.1|24131.1|24136.6|24106.6|0
1591088100000|2020-06-02 08:55:00|24145.8|24115.8|24117.7|24087.7|24145.8|24115.8|24104.3|24074.3|0
1591088400000|2020-06-02 09:00:00|24117|24087|24123.4|24093.4|24123.4|24093.4|24111.7|24081.7|0
1591088700000|2020-06-02 09:05:00|24124.1|24094.1|24121.7|24091.7|24137.7|24107.7|24121|24091|0
1591089000000|2020-06-02 09:10:00|24121|24091|24100.5|24070.5|24127.9|24097.9|24098.5|24068.5|0
1591089300000|2020-06-02 09:15:00|24083.7|24075.7|24071.2|24063.2|24105.2|24097.2|24071.2|24063.2|2219
1591089600000|2020-06-02 09:20:00|24072.2|24064.2|24069.7|24061.7|24082.7|24074.7|24063.7|24055.7|224
1591089900000|2020-06-02 09:25:00|24069.2|24061.2|24084.7|24076.7|24089.7|24081.7|24067.7|24059.7|171
1591090200000|2020-06-02 09:30:00|24085.7|24077.7|24119.7|24111.7|24125.7|24117.7|24079.7|24071.7|370
1591090500000|2020-06-02 09:35:00|24119.2|24111.2|24160.2|24152.2|24162.2|24154.2|24115.2|24107.2|694
1591090800000|2020-06-02 09:40:00|24160.7|24152.7|24182.7|24174.7|24184.7|24176.7|24154.7|24146.7|590
1591091100000|2020-06-02 09:45:00|24182.2|24174.2|24176.7|24168.7|24182.7|24174.7|24163.7|24155.7|376
1591091400000|2020-06-02 09:50:00|24176.2|24168.2|24170.7|24162.7|24179.2|24171.2|24169.2|24161.2|196
1591091700000|2020-06-02 09:55:00|24170.2|24162.2|24167.7|24159.7|24185.7|24177.7|24167.2|24159.2|311
1591092000000|2020-06-02 10:00:00|24168.7|24160.7|24172.2|24164.2|24173.7|24165.7|24160.2|24152.2|252
1591092300000|2020-06-02 10:05:00|24172.7|24164.7|24168.2|24160.2|24175.2|24167.2|24160.7|24152.7|195
1591092600000|2020-06-02 10:10:00|24167.7|24159.7|24180.2|24172.2|24180.7|24172.7|24164.2|24156.2|185
1591092900000|2020-06-02 10:15:00|24178.7|24170.7|24163.7|24155.7|24182.2|24174.2|24159.2|24151.2|279
1591093200000|2020-06-02 10:20:00|24166.2|24158.2|24149.2|24141.2|24173.2|24165.2|24148.2|24140.2|216
1591093500000|2020-06-02 10:25:00|24148.7|24140.7|24155.2|24147.2|24160.2|24152.2|24145.2|24137.2|231
1591093800000|2020-06-02 10:30:00|24155.7|24147.7|24159.2|24151.2|24160.7|24152.7|24152.7|24144.7|127
1591094100000|2020-06-02 10:35:00|24159.7|24151.7|24146.7|24138.7|24160.2|24152.2|24142.2|24134.2|152
1591094400000|2020-06-02 10:40:00|24146.2|24138.2|24141.2|24133.2|24147.2|24139.2|24132.2|24124.2|239
1591094700000|2020-06-02 10:45:00|24141.7|24133.7|24145.2|24137.2|24155.2|24147.2|24139.7|24131.7|117
1591095000000|2020-06-02 10:50:00|24144.7|24136.7|24131.2|24123.2|24150.2|24142.2|24130.2|24122.2|126
1591095300000|2020-06-02 10:55:00|24130.7|24122.7|24122.7|24114.7|24135.2|24127.2|24122.2|24114.2|165
1591095600000|2020-06-02 11:00:00|24122.2|24114.2|24130.7|24122.7|24135.2|24127.2|24114.2|24106.2|164
1591095900000|2020-06-02 11:05:00|24131.2|24123.2|24129.2|24121.2|24132.7|24124.7|24119.7|24111.7|127
1591096200000|2020-06-02 11:10:00|24129.7|24121.7|24128.7|24120.7|24132.7|24124.7|24120.7|24112.7|114
1591096500000|2020-06-02 11:15:00|24128.2|24120.2|24115.2|24107.2|24132.7|24124.7|24115.2|24107.2|150
1591096800000|2020-06-02 11:20:00|24115.7|24107.7|24119.2|24111.2|24126.7|24118.7|24109.2|24101.2|145
1591097100000|2020-06-02 11:25:00|24118.2|24110.2|24117.2|24109.2|24121.2|24113.2|24104.2|24096.2|160
1591097400000|2020-06-02 11:30:00|24117.7|24109.7|24111.2|24103.2|24118.7|24110.7|24109.2|24101.2|95
1591097700000|2020-06-02 11:35:00|24110.7|24102.7|24120.2|24112.2|24124.2|24116.2|24110.2|24102.2|106
1591098000000|2020-06-02 11:40:00|24120.7|24112.7|24133.7|24125.7|24134.2|24126.2|24117.2|24109.2|111
1591098300000|2020-06-02 11:45:00|24134.2|24126.2|24137.7|24129.7|24146.2|24138.2|24125.2|24117.2|153
1591098600000|2020-06-02 11:50:00|24137.2|24129.2|24134.2|24126.2|24139.7|24131.7|24126.2|24118.2|90
1591098900000|2020-06-02 11:55:00|24133.7|24125.7|24139.2|24131.2|24139.2|24131.2|24117.2|24109.2|176
1591099200000|2020-06-02 12:00:00|24138.2|24130.2|24148.7|24140.7|24151.7|24143.7|24130.7|24122.7|154
1591099500000|2020-06-02 12:05:00|24150.7|24142.7|24129.7|24121.7|24150.7|24142.7|24127.2|24119.2|74
1591099800000|2020-06-02 12:10:00|24130.2|24122.2|24116.2|24108.2|24130.7|24122.7|24109.7|24101.7|135
1591100100000|2020-06-02 12:15:00|24116.7|24108.7|24137.2|24129.2|24137.2|24129.2|24113.7|24105.7|150
1591100400000|2020-06-02 12:20:00|24137.7|24129.7|24134.7|24126.7|24140.2|24132.2|24119.7|24111.7|128
1591100700000|2020-06-02 12:25:00|24134.2|24126.2|24151.7|24143.7|24157.2|24149.2|24131.2|24123.2|170
1591101000000|2020-06-02 12:30:00|24151.2|24143.2|24175.2|24167.2|24176.2|24168.2|24151.2|24143.2|284
1591101300000|2020-06-02 12:35:00|24174.7|24166.7|24179.2|24171.2|24179.2|24171.2|24166.7|24158.7|187
1591101600000|2020-06-02 12:40:00|24180.2|24172.2|24179.7|24171.7|24198.2|24190.2|24174.2|24166.2|372
1591101900000|2020-06-02 12:45:00|24180.2|24172.2|24180.2|24172.2|24190.2|24182.2|24167.7|24159.7|309
1591102200000|2020-06-02 12:50:00|24178.7|24170.7|24181.7|24173.7|24211.2|24203.2|24176.2|24168.2|588
1591102500000|2020-06-02 12:55:00|24182.7|24174.7|24182.2|24174.2|24192.2|24184.2|24177.2|24169.2|297
1591102800000|2020-06-02 13:00:00|24182.7|24174.7|24182.7|24174.7|24199.2|24191.2|24176.7|24168.7|287
1591103100000|2020-06-02 13:05:00|24182.2|24174.2|24200.2|24192.2|24204.7|24196.7|24180.7|24172.7|358
1591103400000|2020-06-02 13:10:00|24200.7|24192.7|24193.2|24185.2|24207.7|24199.7|24191.7|24183.7|263
1591103700000|2020-06-02 13:15:00|24193.7|24185.7|24194.2|24186.2|24202.2|24194.2|24189.2|24181.2|259
1591104000000|2020-06-02 13:20:00|24195.2|24187.2|24194.7|24186.7|24198.2|24190.2|24190.7|24182.7|139
1591104300000|2020-06-02 13:25:00|24194.2|24186.2|24172.7|24164.7|24194.2|24186.2|24166.2|24158.2|271
1591104600000|2020-06-02 13:30:00|24173.2|24165.2|24154.2|24146.2|24181.2|24173.2|24136.7|24128.7|567
1591104900000|2020-06-02 13:35:00|24154.7|24146.7|24143.2|24135.2|24160.2|24152.2|24119.2|24111.2|543
1591105200000|2020-06-02 13:40:00|24144.2|24136.2|24162.2|24154.2|24164.2|24156.2|24133.2|24125.2|316
1591105500000|2020-06-02 13:45:00|24162.7|24154.7|24166.2|24158.2|24180.2|24172.2|24150.2|24142.2|395
1591105800000|2020-06-02 13:50:00|24166.7|24158.7|24193.7|24185.7|24199.7|24191.7|24159.7|24151.7|338
1591106100000|2020-06-02 13:55:00|24192.7|24184.7|24235.7|24227.7|24236.2|24228.2|24190.2|24182.2|562
1591106400000|2020-06-02 14:00:00|24236.2|24228.2|24248.2|24240.2|24274.7|24266.7|24236.2|24228.2|897
1591106700000|2020-06-02 14:05:00|24247.2|24239.2|24278.7|24270.7|24279.2|24271.2|24245.2|24237.2|381
1591107000000|2020-06-02 14:10:00|24279.2|24271.2|24267.7|24259.7|24285.7|24277.7|24263.7|24255.7|503
1591107300000|2020-06-02 14:15:00|24267.2|24259.2|24289.2|24281.2|24292.7|24284.7|24259.2|24251.2|408
1591107600000|2020-06-02 14:20:00|24289.7|24281.7|24307.2|24299.2|24312.2|24304.2|24289.7|24281.7|585
1591107900000|2020-06-02 14:25:00|24306.7|24298.7|24349.2|24341.2|24351.7|24343.7|24302.2|24294.2|838
1591108200000|2020-06-02 14:30:00|24352.2|24344.2|24329.7|24321.7|24402.7|24394.7|24327.7|24319.7|1060
1591108500000|2020-06-02 14:35:00|24330.2|24322.2|24323.2|24315.2|24342.2|24334.2|24319.7|24311.7|381
1591108800000|2020-06-02 14:40:00|24322.7|24314.7|24299.7|24291.7|24335.7|24327.7|24296.7|24288.7|540
1591109100000|2020-06-02 14:45:00|24299.2|24291.2|24275.7|24267.7|24314.2|24306.2|24275.2|24267.2|446
1591109400000|2020-06-02 14:50:00|24275.2|24267.2|24291.7|24283.7|24293.7|24285.7|24262.7|24254.7|361
1591109700000|2020-06-02 14:55:00|24291.2|24283.2|24307.2|24299.2|24318.7|24310.7|24291.2|24283.2|402
1591110000000|2020-06-02 15:00:00|24306.7|24298.7|24297.2|24289.2|24318.2|24310.2|24253.7|24245.7|599
1591110300000|2020-06-02 15:05:00|24296.7|24288.7|24250.2|24242.2|24297.2|24289.2|24246.7|24238.7|420
1591110600000|2020-06-02 15:10:00|24251.7|24243.7|24254.2|24246.2|24278.2|24270.2|24248.2|24240.2|340
1591110900000|2020-06-02 15:15:00|24253.7|24245.7|24290.2|24282.2|24294.7|24286.7|24250.7|24242.7|301
1591111200000|2020-06-02 15:20:00|24289.7|24281.7|24265.2|24257.2|24295.7|24287.7|24265.2|24257.2|187
1591111500000|2020-06-02 15:25:00|24266.2|24258.2|24230.7|24222.7|24276.2|24268.2|24230.7|24222.7|344
1591111800000|2020-06-02 15:30:00|24230.2|24222.2|24250.2|24242.2|24261.7|24253.7|24225.7|24217.7|370
1591112100000|2020-06-02 15:35:00|24251.7|24243.7|24249.2|24241.2|24256.7|24248.7|24234.2|24226.2|185
1591112400000|2020-06-02 15:40:00|24249.7|24241.7|24239.7|24231.7|24263.2|24255.2|24239.2|24231.2|123
1591112700000|2020-06-02 15:45:00|24240.2|24232.2|24235.2|24227.2|24259.7|24251.7|24229.7|24221.7|244
1591113000000|2020-06-02 15:50:00|24232.7|24224.7|24226.7|24218.7|24232.7|24224.7|24217.2|24209.2|197
1591113300000|2020-06-02 15:55:00|24227.2|24219.2|24218.2|24210.2|24238.7|24230.7|24215.7|24207.7|208
1591113600000|2020-06-02 16:00:00|24218.7|24210.7|24245.2|24237.2|24250.7|24242.7|24218.7|24210.7|113
1591113900000|2020-06-02 16:05:00|24245.7|24237.7|24241.7|24233.7|24249.7|24241.7|24238.2|24230.2|40
1591114200000|2020-06-02 16:10:00|24238.7|24230.7|24244.7|24236.7|24248.2|24240.2|24230.7|24222.7|76
1591114500000|2020-06-02 16:15:00|24245.2|24237.2|24247.7|24239.7|24256.2|24248.2|24239.2|24231.2|100
1591114800000|2020-06-02 16:20:00|24247.2|24239.2|24247.7|24239.7|24259.7|24251.7|24244.7|24236.7|85
1591115100000|2020-06-02 16:25:00|24248.2|24240.2|24270.2|24262.2|24270.2|24262.2|24248.2|24240.2|89
1591115400000|2020-06-02 16:30:00|24270.7|24262.7|24270.2|24262.2|24275.7|24267.7|24263.7|24255.7|91
1591115700000|2020-06-02 16:35:00|24270.7|24262.7|24279.7|24271.7|24282.2|24274.2|24269.2|24261.2|62
1591116000000|2020-06-02 16:40:00|24280.2|24272.2|24275.2|24267.2|24284.2|24276.2|24269.7|24261.7|100
1591116300000|2020-06-02 16:45:00|24272.7|24264.7|24274.2|24266.2|24277.7|24269.7|24269.7|24261.7|39
1591116600000|2020-06-02 16:50:00|24274.7|24266.7|24269.2|24261.2|24277.2|24269.2|24268.2|24260.2|36
1591116900000|2020-06-02 16:55:00|24267.7|24259.7|24248.7|24240.7|24270.2|24262.2|24244.7|24236.7|151
1591117200000|2020-06-02 17:00:00|24249.2|24241.2|24272.7|24264.7|24273.7|24265.7|24247.2|24239.2|54
1591117500000|2020-06-02 17:05:00|24272.2|24264.2|24290.2|24282.2|24290.2|24282.2|24270.2|24262.2|80
1591117800000|2020-06-02 17:10:00|24287.7|24279.7|24279.2|24271.2|24288.2|24280.2|24271.2|24263.2|47
1591118100000|2020-06-02 17:15:00|24278.7|24270.7|24284.7|24276.7|24285.7|24277.7|24268.7|24260.7|54
1591118400000|2020-06-02 17:20:00|24284.2|24276.2|24277.7|24269.7|24285.7|24277.7|24266.2|24258.2|60
1591118700000|2020-06-02 17:25:00|24278.2|24270.2|24281.2|24273.2|24283.7|24275.7|24272.2|24264.2|26
1591119000000|2020-06-02 17:30:00|24280.7|24272.7|24279.7|24271.7|24283.7|24275.7|24266.2|24258.2|46
1591119300000|2020-06-02 17:35:00|24280.2|24272.2|24282.7|24274.7|24286.2|24278.2|24273.2|24265.2|50
1591119600000|2020-06-02 17:40:00|24282.2|24274.2|24284.7|24276.7|24287.2|24279.2|24278.2|24270.2|58
1591119900000|2020-06-02 17:45:00|24285.2|24277.2|24278.2|24270.2|24288.7|24280.7|24270.2|24262.2|64
1591120200000|2020-06-02 17:50:00|24277.2|24269.2|24268.2|24260.2|24284.7|24276.7|24267.2|24259.2|42
1591120500000|2020-06-02 17:55:00|24266.2|24258.2|24276.7|24268.7|24278.7|24270.7|24263.2|24255.2|43
1591120800000|2020-06-02 18:00:00|24276.2|24268.2|24297.2|24289.2|24297.7|24289.7|24270.7|24262.7|74
1591121100000|2020-06-02 18:05:00|24296.7|24288.7|24278.7|24270.7|24297.2|24289.2|24269.7|24261.7|44
1591121400000|2020-06-02 18:10:00|24279.2|24271.2|24287.2|24279.2|24288.2|24280.2|24272.2|24264.2|36
1591121700000|2020-06-02 18:15:00|24287.7|24279.7|24303.7|24295.7|24307.2|24299.2|24282.7|24274.7|90
1591122000000|2020-06-02 18:20:00|24303.2|24295.2|24293.7|24285.7|24303.7|24295.7|24283.7|24275.7|23
1591122300000|2020-06-02 18:25:00|24294.2|24286.2|24255.7|24247.7|24295.7|24287.7|24253.7|24245.7|89
1591122600000|2020-06-02 18:30:00|24258.7|24250.7|24242.7|24234.7|24263.7|24255.7|24241.2|24233.2|94
1591122900000|2020-06-02 18:35:00|24243.2|24235.2|24233.2|24225.2|24246.7|24238.7|24233.2|24225.2|72
1591123200000|2020-06-02 18:40:00|24231.7|24223.7|24271.7|24263.7|24271.7|24263.7|24229.2|24221.2|110
1591123500000|2020-06-02 18:45:00|24271.2|24263.2|24269.7|24261.7|24275.2|24267.2|24263.2|24255.2|65
1591123800000|2020-06-02 18:50:00|24270.2|24262.2|24264.7|24256.7|24273.7|24265.7|24253.7|24245.7|119
1591124100000|2020-06-02 18:55:00|24262.2|24254.2|24269.5|24239.5|24269.5|24259.2|24243.7|24235.7|247
1591124400000|2020-06-02 19:00:00|24271|24241|24261.3|24231.3|24273.9|24243.9|24250.5|24220.5|0
1591124700000|2020-06-02 19:05:00|24260.5|24230.5|24244|24214|24264.7|24234.7|24243.4|24213.4|0
1591125000000|2020-06-02 19:10:00|24243.7|24213.7|24244.8|24214.8|24258.1|24228.1|24238.7|24208.7|0
1591125300000|2020-06-02 19:15:00|24245.1|24215.1|24247.6|24217.6|24261.4|24231.4|24243.9|24213.9|0
1591125600000|2020-06-02 19:20:00|24247|24217|24229.4|24199.4|24254.6|24224.6|24225|24195|0
1591125900000|2020-06-02 19:25:00|24229.7|24199.7|24241.4|24211.4|24245|24215|24216|24186|0
1591126200000|2020-06-02 19:30:00|24242.2|24212.2|24242.8|24212.8|24249.4|24219.4|24235.3|24205.3|0
1591126500000|2020-06-02 19:35:00|24244.3|24214.3|24240.4|24210.4|24249|24219|24233.4|24203.4|0
1591126800000|2020-06-02 19:40:00|24242.2|24212.2|24247.8|24217.8|24248.1|24218.1|24238.4|24208.4|0
1591127100000|2020-06-02 19:45:00|24247.2|24217.2|24263.7|24233.7|24263.7|24233.7|24234.7|24204.7|0
1591127400000|2020-06-02 19:50:00|24267.8|24237.8|24283.4|24253.4|24291.4|24261.4|24264.8|24234.8|0
1591127700000|2020-06-02 19:55:00|24282.9|24252.9|24303.1|24273.1|24303.1|24273.1|24271.6|24241.6|0
1591128000000|2020-06-02 20:00:00|24304.4|24274.4|24293.8|24263.8|24304.4|24274.4|24289.5|24259.5|0
1591128300000|2020-06-02 20:05:00|24295.2|24265.2|24285.4|24255.4|24295.2|24265.2|24284.7|24254.7|0
1591128600000|2020-06-02 20:10:00|24288.2|24258.2|24295.2|24265.2|24302.3|24272.3|24288.2|24258.2|0
1591128900000|2020-06-02 20:15:00|24295.6|24265.6|24300.6|24270.6|24300.6|24270.6|24293.4|24263.4|0
1591129200000|2020-06-02 20:20:00|24300.8|24270.8|24302.8|24272.8|24303.8|24273.8|24300.4|24270.4|0
1591129500000|2020-06-02 20:25:00|24303|24273|24313.8|24283.8|24315.1|24285.1|24302.6|24272.6|0
1591129800000|2020-06-02 20:30:00|24314.6|24284.6|24322.4|24292.4|24324.7|24294.7|24307.7|24277.7|0
1591130100000|2020-06-02 20:35:00|24321|24291|24320.3|24290.3|24323.8|24293.8|24318.3|24288.3|0
1591130400000|2020-06-02 20:40:00|24321.7|24291.7|24324.9|24294.9|24326.5|24296.5|24318.9|24288.9|0
1591130700000|2020-06-02 20:45:00|24323.5|24293.5|24328.6|24298.6|24328.7|24298.7|24323.2|24293.2|0
1591131000000|2020-06-02 20:50:00|24327.2|24297.2|24326.6|24296.6|24327.2|24297.2|24323.8|24293.8|0
1591131300000|2020-06-02 20:55:00|24327.9|24297.9|24320.5|24290.5|24328.5|24298.5|24320.3|24290.3|0
1591131600000|2020-06-02 21:00:00|24320.7|24290.7|24320.2|24290.2|24322|24292|24319.9|24289.9|0
1591131900000|2020-06-02 21:05:00|24320.7|24290.7|24320.4|24290.4|24320.7|24290.7|24318.8|24288.8|0
1591132200000|2020-06-02 21:10:00|24320.2|24290.2|24321.9|24291.9|24323.6|24293.6|24320|24290|0
1591132500000|2020-06-02 21:15:00|24320.9|24290.9|24322|24292|24322.2|24292.2|24320.9|24290.9|0
1591132800000|2020-06-02 21:20:00|24321.7|24291.7|24320.4|24290.4|24321.7|24291.7|24320.2|24290.2|0
1591133100000|2020-06-02 21:25:00|24320.2|24290.2|24319.7|24289.7|24320.4|24290.4|24319|24289|0
1591133400000|2020-06-02 21:30:00|24319.5|24289.5|24320.3|24290.3|24320.3|24290.3|24319.5|24289.5|0
1591133700000|2020-06-02 21:35:00|24319.7|24289.7|24317.3|24287.3|24322.7|24292.7|24317.3|24287.3|0
1591134000000|2020-06-02 21:40:00|24316.7|24286.7|24319|24289|24319.2|24289.2|24316.5|24286.5|0
1591134300000|2020-06-02 21:45:00|24318.1|24288.1|24318|24288|24319.2|24289.2|24318|24288|0
1591134600000|2020-06-02 21:50:00|24317.7|24287.7|24317.5|24287.5|24321.5|24291.5|24315.5|24285.5|0
1591134900000|2020-06-02 21:55:00|24318.6|24288.6|24324.2|24294.2|24326.7|24296.7|24318.6|24288.6|0
1591135200000|2020-06-02 22:00:00|24327.2|24297.2|24312.2|24282.2|24331.4|24301.4|24310.8|24280.8|0
1591135500000|2020-06-02 22:05:00|24313.6|24283.6|24313.1|24283.1|24317.7|24287.7|24306.7|24276.7|0
1591135800000|2020-06-02 22:10:00|24311.8|24281.8|24312.1|24282.1|24314.8|24284.8|24308|24278|0
1591136100000|2020-06-02 22:15:00|24312.7|24282.7|24308|24278|24314.8|24284.8|24307.2|24277.2|0
1591136400000|2020-06-02 22:20:00|24308.6|24278.6|24313.1|24283.1|24314.5|24284.5|24304.9|24274.9|0
1591136700000|2020-06-02 22:25:00|24311.7|24281.7|24317.5|24287.5|24318.6|24288.6|24309|24279|0
1591137000000|2020-06-02 22:30:00|24314.7|24284.7|24315.6|24285.6|24318.4|24288.4|24313.4|24283.4|0
1591137300000|2020-06-02 22:35:00|24317|24287|24313.1|24283.1|24320|24290|24311.7|24281.7|0
1591137600000|2020-06-02 22:40:00|24314.5|24284.5|24319.3|24289.3|24321.3|24291.3|24309|24279|0
1591137900000|2020-06-02 22:45:00|24320.6|24290.6|24323.4|24293.4|24324.8|24294.8|24317.2|24287.2|0
1591138200000|2020-06-02 22:50:00|24324|24294|24317.8|24287.8|24326|24296|24315.1|24285.1|0
1591138500000|2020-06-02 22:55:00|24317.4|24287.4|24321.5|24291.5|24321.5|24291.5|24317.4|24287.4|0
1591138800000|2020-06-02 23:00:00|24320.1|24290.1|24325.3|24295.3|24326.6|24296.6|24320.1|24290.1|0
1591139100000|2020-06-02 23:05:00|24323.9|24293.9|24323.9|24293.9|24326.6|24296.6|24319.8|24289.8|0
1591139400000|2020-06-02 23:10:00|24324.6|24294.6|24332.7|24302.7|24335.7|24305.7|24324.6|24294.6|0
1591139700000|2020-06-02 23:15:00|24334.1|24304.1|24332|24302|24336.5|24306.5|24332|24302|0
1591140000000|2020-06-02 23:20:00|24332.7|24302.7|24364.6|24334.6|24368|24338|24331.4|24301.4|0
1591140300000|2020-06-02 23:25:00|24365.3|24335.3|24367.1|24337.1|24368.7|24338.7|24360.5|24330.5|0
1591140600000|2020-06-02 23:30:00|24365.7|24335.7|24376.1|24346.1|24383.3|24353.3|24365.7|24335.7|0
1591140900000|2020-06-02 23:35:00|24374.7|24344.7|24371.3|24341.3|24377.3|24347.3|24370.9|24340.9|0
1591141200000|2020-06-02 23:40:00|24372.6|24342.6|24366.7|24336.7|24377.2|24347.2|24366.2|24336.2|0
1591141500000|2020-06-02 23:45:00|24367.3|24337.3|24382.6|24352.6|24383.9|24353.9|24365.3|24335.3|0
1591141800000|2020-06-02 23:50:00|24381.8|24351.8|24375|24345|24385.3|24355.3|24373.5|24343.5|0
1591142100000|2020-06-02 23:55:00|24376.4|24346.4|24383.4|24353.4|24386.2|24356.2|24374.3|24344.3|0
1591142400000|2020-06-03 00:00:00|24384.8|24354.8|24389.2|24359.2|24392|24362|24377.6|24347.6|0
1591142700000|2020-06-03 00:05:00|24390.6|24360.6|24395.8|24365.8|24402.5|24372.5|24385.8|24355.8|0
1591143000000|2020-06-03 00:10:00|24397.2|24367.2|24395.8|24365.8|24406.2|24376.2|24394.3|24364.3|0
1591143300000|2020-06-03 00:15:00|24396.5|24366.5|24395|24365|24414.3|24384.3|24388|24358|0
1591143600000|2020-06-03 00:20:00|24398.8|24368.8|24402.5|24372.5|24406.1|24376.1|24391.6|24361.6|0
1591143900000|2020-06-03 00:25:00|24403.2|24373.2|24400.4|24370.4|24411.6|24381.6|24399.7|24369.7|0
1591144200000|2020-06-03 00:30:00|24400|24370|24394.9|24364.9|24405.9|24375.9|24394.9|24364.9|0
1591144500000|2020-06-03 00:35:00|24394.2|24364.2|24412.4|24382.4|24414.3|24384.3|24379.7|24349.7|0
1591144800000|2020-06-03 00:40:00|24412.7|24382.7|24415|24385|24415.7|24385.7|24401.4|24371.4|0
1591145100000|2020-06-03 00:45:00|24415.4|24385.4|24436.5|24406.5|24440.6|24410.6|24415|24385|0
1591145400000|2020-06-03 00:50:00|24437.2|24407.2|24455.4|24425.4|24459.2|24429.2|24431.3|24401.3|0
1591145700000|2020-06-03 00:55:00|24455.1|24425.1|24473|24443|24474.4|24444.4|24455.1|24425.1|0
1591146000000|2020-06-03 01:00:00|24473.7|24443.7|24496.5|24466.5|24504.8|24474.8|24473|24443|0
1591146300000|2020-06-03 01:05:00|24497.2|24467.2|24515|24485|24515.7|24485.7|24495.8|24465.8|0
1591146600000|2020-06-03 01:10:00|24514.3|24484.3|24508.6|24478.6|24518.8|24488.8|24507.3|24477.3|0
1591146900000|2020-06-03 01:15:00|24508|24478|24431|24426|24508.3|24492|24422.5|24417.5|3812
1591147200000|2020-06-03 01:20:00|24430.5|24425.5|24402.5|24397.5|24454|24449|24399.5|24394.5|2719
1591147500000|2020-06-03 01:25:00|24397.5|24392.5|24388|24383|24409.5|24404.5|24338.5|24333.5|2646
1591147800000|2020-06-03 01:30:00|24389.5|24384.5|24281.5|24276.5|24390.5|24385.5|24261.5|24256.5|5749
1591148100000|2020-06-03 01:35:00|24280|24275|24283|24278|24332|24327|24259.5|24254.5|4894
1591148400000|2020-06-03 01:40:00|24283.5|24278.5|24348.5|24343.5|24368|24363|24251|24246|4813
1591148700000|2020-06-03 01:45:00|24350.5|24345.5|24360.5|24355.5|24403|24398|24315.5|24310.5|4786
1591149000000|2020-06-03 01:50:00|24366.5|24361.5|24278.5|24273.5|24370.5|24365.5|24268.5|24263.5|2874
1591149300000|2020-06-03 01:55:00|24278|24273|24300.5|24295.5|24311|24306|24269|24264|2635
1591149600000|2020-06-03 02:00:00|24299.5|24294.5|24263|24258|24355.5|24350.5|24244.5|24239.5|3728
1591149900000|2020-06-03 02:05:00|24262|24257|24278.5|24273.5|24315|24310|24248.5|24243.5|2670
1591150200000|2020-06-03 02:10:00|24279.5|24274.5|24311.5|24306.5|24319.5|24314.5|24261.5|24256.5|2044
1591150500000|2020-06-03 02:15:00|24311|24306|24275|24270|24327|24322|24271.5|24266.5|2003
1591150800000|2020-06-03 02:20:00|24275.5|24270.5|24257.5|24252.5|24290.5|24285.5|24240.5|24235.5|2432
1591151100000|2020-06-03 02:25:00|24258|24253|24263.5|24258.5|24284|24279|24232|24227|2231
1591151400000|2020-06-03 02:30:00|24263|24258|24265.5|24260.5|24275|24270|24228.5|24223.5|2002
1591151700000|2020-06-03 02:35:00|24266.5|24261.5|24263|24258|24287|24282|24250.5|24245.5|1363
1591152000000|2020-06-03 02:40:00|24262.5|24257.5|24291|24286|24301.5|24296.5|24257|24252|1317
1591152300000|2020-06-03 02:45:00|24291.5|24286.5|24284.5|24279.5|24296.5|24291.5|24265.5|24260.5|1089
1591152600000|2020-06-03 02:50:00|24283.5|24278.5|24311|24306|24321.5|24316.5|24272|24267|1868
1591152900000|2020-06-03 02:55:00|24309.5|24304.5|24296.5|24291.5|24333.5|24328.5|24295|24290|2130
1591153200000|2020-06-03 03:00:00|24295.5|24290.5|24314.5|24309.5|24323.5|24318.5|24284.5|24279.5|1277
1591153500000|2020-06-03 03:05:00|24315|24310|24292.5|24287.5|24317.5|24312.5|24272|24267|1406
1591153800000|2020-06-03 03:10:00|24292|24287|24300|24295|24307.5|24302.5|24279.5|24274.5|833
1591154100000|2020-06-03 03:15:00|24299.5|24294.5|24329.5|24324.5|24342.5|24337.5|24295|24290|1544
1591154400000|2020-06-03 03:20:00|24330|24325|24332.5|24327.5|24352|24347|24316.5|24311.5|1372
1591154700000|2020-06-03 03:25:00|24333|24328|24350|24345|24351.5|24346.5|24314|24309|1087
1591155000000|2020-06-03 03:30:00|24349.5|24344.5|24347|24342|24361|24356|24334|24329|1181
1591155300000|2020-06-03 03:35:00|24346.5|24341.5|24340|24335|24361.5|24356.5|24337.5|24332.5|1173
1591155600000|2020-06-03 03:40:00|24339.5|24334.5|24323.5|24318.5|24346.5|24341.5|24318|24313|913
1591155900000|2020-06-03 03:45:00|24324|24319|24304.5|24299.5|24327|24322|24296.5|24291.5|944
1591156200000|2020-06-03 03:50:00|24305.5|24300.5|24288.5|24283.5|24306.5|24301.5|24287.5|24282.5|756
1591156500000|2020-06-03 03:55:00|24287.5|24282.5|24299.5|24294.5|24304|24299|24286|24281|767
1591156800000|2020-06-03 04:00:00|24311.8|24281.8|24321|24291|24321.7|24291.7|24308|24278|0
1591157100000|2020-06-03 04:05:00|24321.4|24291.4|24319.9|24289.9|24330.5|24300.5|24318.5|24288.5|0
1591157400000|2020-06-03 04:10:00|24319.5|24289.5|24317.4|24287.4|24321.9|24291.9|24314.3|24284.3|0
1591157700000|2020-06-03 04:15:00|24317.1|24287.1|24313.6|24283.6|24327.8|24297.8|24309.2|24279.2|0
1591158000000|2020-06-03 04:20:00|24314|24284|24312.7|24282.7|24314.3|24284.3|24306.8|24276.8|0
1591158300000|2020-06-03 04:25:00|24313.3|24283.3|24324.4|24294.4|24325.8|24295.8|24311|24281|0
1591158600000|2020-06-03 04:30:00|24325.1|24295.1|24336.7|24306.7|24337.4|24307.4|24324.4|24294.4|0
1591158900000|2020-06-03 04:35:00|24337.4|24307.4|24333.1|24303.1|24338.3|24308.3|24333.1|24303.1|0
1591159200000|2020-06-03 04:40:00|24333.8|24303.8|24325.4|24295.4|24336.3|24306.3|24325.4|24295.4|0
1591159500000|2020-06-03 04:45:00|24326|24296|24331.3|24301.3|24337.1|24307.1|24326|24296|0
1591159800000|2020-06-03 04:50:00|24330.9|24300.9|24333.9|24303.9|24336.4|24306.4|24326.1|24296.1|0
1591160100000|2020-06-03 04:55:00|24335.7|24305.7|24335.7|24305.7|24337.8|24307.8|24332|24302|0
1591160400000|2020-06-03 05:00:00|24335.1|24305.1|24329|24324|24340|24335|24305|24300|1428
1591160700000|2020-06-03 05:05:00|24329.5|24324.5|24330|24325|24336.5|24331.5|24312.5|24307.5|707
1591161000000|2020-06-03 05:10:00|24329.5|24324.5|24330.5|24325.5|24349.5|24344.5|24320|24315|823
1591161300000|2020-06-03 05:15:00|24330|24325|24336.5|24331.5|24349|24344|24327.5|24322.5|613
1591161600000|2020-06-03 05:20:00|24336|24331|24321|24316|24339|24334|24305|24300|1156
1591161900000|2020-06-03 05:25:00|24319.5|24314.5|24284.5|24279.5|24321.5|24316.5|24280|24275|1199
1591162200000|2020-06-03 05:30:00|24284|24279|24285|24280|24293|24288|24262.5|24257.5|1193
1591162500000|2020-06-03 05:35:00|24285.5|24280.5|24300.5|24295.5|24308.5|24303.5|24279.5|24274.5|974
1591162800000|2020-06-03 05:40:00|24301.5|24296.5|24310.5|24305.5|24315.5|24310.5|24290.5|24285.5|839
1591163100000|2020-06-03 05:45:00|24310|24305|24314|24309|24318.5|24313.5|24300.5|24295.5|727
1591163400000|2020-06-03 05:50:00|24313.5|24308.5|24319|24314|24321.5|24316.5|24303|24298|483
1591163700000|2020-06-03 05:55:00|24320|24315|24338|24333|24339|24334|24312|24307|810
1591164000000|2020-06-03 06:00:00|24338.5|24333.5|24331.5|24326.5|24361|24356|24325|24320|2023
1591164300000|2020-06-03 06:05:00|24331|24326|24338.5|24333.5|24347|24342|24325|24320|778
1591164600000|2020-06-03 06:10:00|24339.5|24334.5|24334.5|24329.5|24351|24346|24327.5|24322.5|680
1591164900000|2020-06-03 06:15:00|24333.5|24328.5|24326|24321|24334|24329|24317.5|24312.5|576
1591165200000|2020-06-03 06:20:00|24325.5|24320.5|24335.5|24330.5|24337.5|24332.5|24309.5|24304.5|843
1591165500000|2020-06-03 06:25:00|24335|24330|24331.5|24326.5|24352|24347|24330|24325|985
1591165800000|2020-06-03 06:30:00|24331|24326|24334.5|24329.5|24337|24332|24314.5|24309.5|682
1591166100000|2020-06-03 06:35:00|24334|24329|24337|24332|24346|24341|24332.5|24327.5|490
1591166400000|2020-06-03 06:40:00|24336|24331|24340.5|24335.5|24354.5|24349.5|24333.5|24328.5|613
1591166700000|2020-06-03 06:45:00|24341|24336|24343.5|24338.5|24346.5|24341.5|24330|24325|486
1591167000000|2020-06-03 06:50:00|24343|24338|24332|24327|24346.5|24341.5|24332|24327|348
1591167300000|2020-06-03 06:55:00|24331.5|24326.5|24331.5|24326.5|24341|24336|24325.5|24320.5|452
1591167600000|2020-06-03 07:00:00|24332.5|24327.5|24322.5|24317.5|24335.5|24330.5|24313|24308|897
1591167900000|2020-06-03 07:05:00|24323.5|24318.5|24299|24294|24324|24319|24295.5|24290.5|932
1591168200000|2020-06-03 07:10:00|24296.5|24291.5|24304|24299|24307.5|24302.5|24277.5|24272.5|1245
1591168500000|2020-06-03 07:15:00|24305|24300|24316.5|24311.5|24318.5|24313.5|24299|24294|748
1591168800000|2020-06-03 07:20:00|24317.5|24312.5|24318.5|24313.5|24326|24321|24310.5|24305.5|658
1591169100000|2020-06-03 07:25:00|24317.5|24312.5|24337.5|24332.5|24339|24334|24317|24312|968
1591169400000|2020-06-03 07:30:00|24337|24332|24314.5|24309.5|24338|24333|24310|24305|726
1591169700000|2020-06-03 07:35:00|24315|24310|24329.5|24324.5|24332.5|24327.5|24305|24300|687
1591170000000|2020-06-03 07:40:00|24330|24325|24324|24319|24339|24334|24319|24314|688
1591170300000|2020-06-03 07:45:00|24323.5|24318.5|24349.5|24344.5|24350|24345|24318|24313|726
1591170600000|2020-06-03 07:50:00|24351|24346|24342.5|24337.5|24351.5|24346.5|24334|24329|748
1591170900000|2020-06-03 07:55:00|24343|24338|24335.5|24330.5|24344.5|24339.5|24331.5|24326.5|1208
1591171200000|2020-06-03 08:00:00|24297|24292|24314.5|24309.5|24345|24340|24296|24291|1936
1591171500000|2020-06-03 08:05:00|24315|24310|24312|24307|24346|24341|24307|24302|1895
1591171800000|2020-06-03 08:10:00|24314|24309|24297|24292|24332|24327|24291|24286|904
1591172100000|2020-06-03 08:15:00|24289.5|24284.5|24294|24289|24298.5|24293.5|24280.5|24275.5|1955
1591172400000|2020-06-03 08:20:00|24294.5|24289.5|24308|24303|24313.5|24308.5|24294|24289|958
1591172700000|2020-06-03 08:25:00|24309|24304|24339.5|24334.5|24359.5|24354.5|24309|24304|1325
1591173000000|2020-06-03 08:30:00|24365|24335|24395.9|24365.9|24408.4|24378.4|24361|24331|6
1591173300000|2020-06-03 08:35:00|24396.2|24366.2|24370.3|24340.3|24397.1|24367.1|24364.5|24334.5|0
1591173600000|2020-06-03 08:40:00|24371|24341|24359.7|24329.7|24371|24341|24358.5|24328.5|0
1591173900000|2020-06-03 08:45:00|24360|24330|24346.2|24316.2|24365.5|24335.5|24341.7|24311.7|0
1591174200000|2020-06-03 08:50:00|24345.5|24315.5|24354.1|24324.1|24355.5|24325.5|24338.9|24308.9|0
1591174500000|2020-06-03 08:55:00|24354.8|24324.8|24372|24342|24376.5|24346.5|24350|24320|0
1591174800000|2020-06-03 09:00:00|24372.7|24342.7|24362.5|24332.5|24377.8|24347.8|24361.2|24331.2|0
1591175100000|2020-06-03 09:05:00|24361.9|24331.9|24364.6|24334.6|24369.1|24339.1|24356.7|24326.7|0
1591175400000|2020-06-03 09:10:00|24360.8|24330.8|24377.4|24347.4|24378|24348|24355|24325|0
1591175700000|2020-06-03 09:15:00|24378|24348|24380|24372|24395.5|24387.5|24366.5|24348|741
1591176000000|2020-06-03 09:20:00|24381|24373|24410|24402|24412.5|24404.5|24379|24371|245
1591176300000|2020-06-03 09:25:00|24411|24403|24444|24436|24448.5|24440.5|24408|24400|383
1591176600000|2020-06-03 09:30:00|24443|24435|24442|24434|24456|24448|24434.5|24426.5|341
1591176900000|2020-06-03 09:35:00|24441.5|24433.5|24468.5|24460.5|24483|24475|24438|24430|676
1591177200000|2020-06-03 09:40:00|24469|24461|24484|24476|24485.5|24477.5|24464.5|24456.5|338
1591177500000|2020-06-03 09:45:00|24484.5|24476.5|24494.5|24486.5|24495.5|24487.5|24476|24468|422
1591177800000|2020-06-03 09:50:00|24495|24487|24526.5|24518.5|24533|24525|24495|24487|457
1591178100000|2020-06-03 09:55:00|24526|24518|24493.5|24485.5|24529.5|24521.5|24491.5|24483.5|340
1591178400000|2020-06-03 10:00:00|24494|24486|24487.5|24479.5|24497|24489|24474.5|24466.5|436
1591178700000|2020-06-03 10:05:00|24488|24480|24504|24496|24512|24504|24479.5|24471.5|244
1591179000000|2020-06-03 10:10:00|24503|24495|24521|24513|24540.5|24532.5|24503|24495|514
1591179300000|2020-06-03 10:15:00|24521.5|24513.5|24489.5|24481.5|24521.5|24513.5|24484.5|24476.5|283
1591179600000|2020-06-03 10:20:00|24489|24481|24492|24484|24505|24497|24486.5|24478.5|182
1591179900000|2020-06-03 10:25:00|24491.5|24483.5|24500.5|24492.5|24502|24494|24485.5|24477.5|116
1591180200000|2020-06-03 10:30:00|24501|24493|24481|24473|24501.5|24493.5|24481|24473|142
1591180500000|2020-06-03 10:35:00|24480.5|24472.5|24472|24464|24489|24481|24469|24461|204
1591180800000|2020-06-03 10:40:00|24472.5|24464.5|24475|24467|24479.5|24471.5|24468|24460|110
1591181100000|2020-06-03 10:45:00|24474.5|24466.5|24476.5|24468.5|24482.5|24474.5|24469.5|24461.5|109
1591181400000|2020-06-03 10:50:00|24476|24468|24459|24451|24479|24471|24452|24444|222
1591181700000|2020-06-03 10:55:00|24459.5|24451.5|24425.5|24417.5|24462.5|24454.5|24421.5|24413.5|402
1591182000000|2020-06-03 11:00:00|24426|24418|24441.5|24433.5|24447|24439|24424.5|24416.5|217
1591182300000|2020-06-03 11:05:00|24439.5|24431.5|24435|24427|24440.5|24432.5|24425.5|24417.5|138
1591182600000|2020-06-03 11:10:00|24434.5|24426.5|24443.5|24435.5|24453|24445|24434.5|24426.5|119
1591182900000|2020-06-03 11:15:00|24444|24436|24443.5|24435.5|24451|24443|24440|24432|66
1591183200000|2020-06-03 11:20:00|24444|24436|24424.5|24416.5|24447|24439|24416|24408|125
1591183500000|2020-06-03 11:25:00|24425|24417|24419|24411|24431.5|24423.5|24414.5|24406.5|150
1591183800000|2020-06-03 11:30:00|24418.5|24410.5|24404.5|24396.5|24418.5|24410.5|24393.5|24385.5|247
1591184100000|2020-06-03 11:35:00|24404|24396|24432|24424|24442|24434|24394.5|24386.5|355
1591184400000|2020-06-03 11:40:00|24431.5|24423.5|24477.5|24469.5|24477.5|24469.5|24425.5|24417.5|434
1591184700000|2020-06-03 11:45:00|24477|24469|24491.5|24483.5|24493|24485|24469.5|24461.5|198
1591185000000|2020-06-03 11:50:00|24492|24484|24487.5|24479.5|24492.5|24484.5|24487|24479|244
1591185300000|2020-06-03 11:55:00|24488|24480|24488|24480|24490.5|24482.5|24487|24479|254
1591185600000|2020-06-03 12:00:00|24487.5|24479.5|24495|24487|24502.5|24494.5|24480|24472|357
1591185900000|2020-06-03 12:05:00|24494.5|24486.5|24499|24491|24503.5|24495.5|24493|24485|150
1591186200000|2020-06-03 12:10:00|24496.5|24488.5|24513.5|24505.5|24515|24507|24495|24487|233
1591186500000|2020-06-03 12:15:00|24514|24506|24520.5|24512.5|24522|24514|24504.5|24496.5|263
1591186800000|2020-06-03 12:20:00|24521|24513|24496.5|24488.5|24527.5|24519.5|24494|24486|374
1591187100000|2020-06-03 12:25:00|24497|24489|24489.5|24481.5|24500.5|24492.5|24487|24479|299
1591187400000|2020-06-03 12:30:00|24490|24482|24489.5|24481.5|24496.5|24488.5|24481.5|24473.5|201
1591187700000|2020-06-03 12:35:00|24488.5|24480.5|24494|24486|24506|24498|24486.5|24478.5|161
1591188000000|2020-06-03 12:40:00|24494.5|24486.5|24487|24479|24504.5|24496.5|24485.5|24477.5|147
1591188300000|2020-06-03 12:45:00|24487.5|24479.5|24484.5|24476.5|24505|24497|24478.5|24470.5|263
1591188600000|2020-06-03 12:50:00|24485|24477|24514.5|24506.5|24518|24510|24484|24476|186
1591188900000|2020-06-03 12:55:00|24514|24506|24498.5|24490.5|24517.5|24509.5|24491.5|24483.5|148
1591189200000|2020-06-03 13:00:00|24498|24490|24495|24487|24502.5|24494.5|24491.5|24483.5|44
1591189500000|2020-06-03 13:05:00|24494.5|24486.5|24514.5|24506.5|24518.5|24510.5|24489.5|24481.5|133
1591189800000|2020-06-03 13:10:00|24513.5|24505.5|24515|24507|24517.5|24509.5|24506.5|24498.5|114
1591190100000|2020-06-03 13:15:00|24514.5|24506.5|24516|24508|24519|24511|24509|24501|169
1591190400000|2020-06-03 13:20:00|24518|24510|24542.5|24534.5|24548|24540|24518|24510|422
1591190700000|2020-06-03 13:25:00|24543|24535|24505.5|24497.5|24551|24543|24505.5|24497.5|298
1591191000000|2020-06-03 13:30:00|24505|24497|24552|24544|24563.5|24555.5|24487.5|24479.5|660
1591191300000|2020-06-03 13:35:00|24552.5|24544.5|24508.5|24500.5|24567.5|24559.5|24495.5|24487.5|724
1591191600000|2020-06-03 13:40:00|24508|24500|24529.5|24521.5|24535.5|24527.5|24505|24497|301
1591191900000|2020-06-03 13:45:00|24530.5|24522.5|24519|24511|24533|24525|24505|24497|251
1591192200000|2020-06-03 13:50:00|24518.5|24510.5|24527.5|24519.5|24561|24553|24518.5|24510.5|390
1591192500000|2020-06-03 13:55:00|24525.5|24517.5|24539|24531|24552.5|24544.5|24518.5|24510.5|258
1591192800000|2020-06-03 14:00:00|24540.5|24532.5|24579|24571|24592|24584|24536|24528|649
1591193100000|2020-06-03 14:05:00|24578|24570|24584.5|24576.5|24590.5|24582.5|24569|24561|443
1591193400000|2020-06-03 14:10:00|24585|24577|24557.5|24549.5|24585.5|24577.5|24551.5|24543.5|440
1591193700000|2020-06-03 14:15:00|24557|24549|24606|24598|24609.5|24601.5|24554|24546|746
1591194000000|2020-06-03 14:20:00|24605.5|24597.5|24616.5|24608.5|24617|24609|24600.5|24592.5|512
1591194300000|2020-06-03 14:25:00|24617.5|24609.5|24653.5|24645.5|24655|24647|24617|24609|694
1591194600000|2020-06-03 14:30:00|24654|24646|24650.5|24642.5|24660|24652|24637|24629|423
1591194900000|2020-06-03 14:35:00|24651|24643|24649|24641|24659|24651|24642|24634|315
1591195200000|2020-06-03 14:40:00|24648.5|24640.5|24658.5|24650.5|24658.5|24650.5|24635|24627|435
1591195500000|2020-06-03 14:45:00|24658|24650|24653.5|24645.5|24658.5|24650.5|24643|24635|319
1591195800000|2020-06-03 14:50:00|24654|24646|24673.5|24665.5|24677|24669|24647.5|24639.5|326
1591196100000|2020-06-03 14:55:00|24674.5|24666.5|24635|24627|24680.5|24672.5|24635|24627|398
1591196400000|2020-06-03 15:00:00|24633.5|24625.5|24662.5|24654.5|24665|24657|24627.5|24619.5|406
1591196700000|2020-06-03 15:05:00|24665|24657|24672|24664|24687.5|24679.5|24663.5|24655.5|317
1591197000000|2020-06-03 15:10:00|24671.5|24663.5|24691.5|24683.5|24694.5|24686.5|24667.5|24659.5|339
1591197300000|2020-06-03 15:15:00|24692|24684|24702.5|24694.5|24714|24706|24686.5|24678.5|510
1591197600000|2020-06-03 15:20:00|24701|24693|24682|24674|24704.5|24696.5|24680.5|24672.5|283
1591197900000|2020-06-03 15:25:00|24682.5|24674.5|24691|24683|24696.5|24688.5|24680.5|24672.5|250
1591198200000|2020-06-03 15:30:00|24690.5|24682.5|24699|24691|24705|24697|24672|24664|385
1591198500000|2020-06-03 15:35:00|24698.5|24690.5|24678.5|24670.5|24698.5|24690.5|24673.5|24665.5|435
1591198800000|2020-06-03 15:40:00|24680.5|24672.5|24665|24657|24687.5|24679.5|24665|24657|178
1591199100000|2020-06-03 15:45:00|24665.5|24657.5|24673.5|24665.5|24683|24675|24658.5|24650.5|283
1591199400000|2020-06-03 15:50:00|24674|24666|24674.5|24666.5|24683.5|24675.5|24672.5|24664.5|168
1591199700000|2020-06-03 15:55:00|24675|24667|24677.5|24669.5|24686|24678|24672.5|24664.5|190
1591200000000|2020-06-03 16:00:00|24677|24669|24680.5|24672.5|24685|24677|24669|24661|224
1591200300000|2020-06-03 16:05:00|24680|24672|24671.5|24663.5|24689|24681|24670|24662|162
1591200600000|2020-06-03 16:10:00|24670.5|24662.5|24679|24671|24682|24674|24667|24659|244
1591200900000|2020-06-03 16:15:00|24680|24672|24660|24652|24683|24675|24651.5|24643.5|235
1591201200000|2020-06-03 16:20:00|24659.5|24651.5|24655|24647|24666.5|24658.5|24652.5|24644.5|135
1591201500000|2020-06-03 16:25:00|24656.5|24648.5|24665.5|24657.5|24668.5|24660.5|24653.5|24645.5|160
1591201800000|2020-06-03 16:30:00|24666|24658|24671.5|24663.5|24674.5|24666.5|24665|24657|70
1591202100000|2020-06-03 16:35:00|24672|24664|24668|24660|24673|24665|24667|24659|50
1591202400000|2020-06-03 16:40:00|24667.5|24659.5|24675.5|24667.5|24676|24668|24667.5|24659.5|31
1591202700000|2020-06-03 16:45:00|24675|24667|24659.5|24651.5|24687|24679|24658|24650|218
1591203000000|2020-06-03 16:50:00|24659|24651|24644.5|24636.5|24664|24656|24640|24632|114
1591203300000|2020-06-03 16:55:00|24644|24636|24650.5|24642.5|24653.5|24645.5|24642.5|24634.5|181
1591203600000|2020-06-03 17:00:00|24651.5|24643.5|24641.5|24633.5|24658.5|24650.5|24631|24623|196
1591203900000|2020-06-03 17:05:00|24642|24634|24638|24630|24643.5|24635.5|24633|24625|105
1591204200000|2020-06-03 17:10:00|24638.5|24630.5|24644.5|24636.5|24648.5|24640.5|24637.5|24629.5|104
1591204500000|2020-06-03 17:15:00|24646|24638|24644.5|24636.5|24646.5|24638.5|24638|24630|75
1591204800000|2020-06-03 17:20:00|24644|24636|24658.5|24650.5|24658.5|24650.5|24643.5|24635.5|51
1591205100000|2020-06-03 17:25:00|24658|24650|24651.5|24643.5|24665|24657|24644.5|24636.5|112
1591205400000|2020-06-03 17:30:00|24652|24644|24653|24645|24658|24650|24646.5|24638.5|33
1591205700000|2020-06-03 17:35:00|24652.5|24644.5|24656.5|24648.5|24659|24651|24648|24640|40
1591206000000|2020-06-03 17:40:00|24656|24648|24672|24664|24677|24669|24656|24648|88
1591206300000|2020-06-03 17:45:00|24671.5|24663.5|24647|24639|24673.5|24665.5|24646.5|24638.5|61
1591206600000|2020-06-03 17:50:00|24646.5|24638.5|24659.5|24651.5|24660|24652|24637.5|24629.5|59
1591206900000|2020-06-03 17:55:00|24658|24650|24661.5|24653.5|24664|24656|24652.5|24644.5|43
1591207200000|2020-06-03 18:00:00|24662|24654|24685.5|24677.5|24688|24680|24659.5|24651.5|97
1591207500000|2020-06-03 18:05:00|24687.5|24679.5|24681|24673|24689|24681|24673.5|24665.5|66
1591207800000|2020-06-03 18:10:00|24681.5|24673.5|24681.5|24673.5|24688|24680|24676.5|24668.5|49
1591208100000|2020-06-03 18:15:00|24682|24674|24692|24684|24693|24685|24681|24673|61
1591208400000|2020-06-03 18:20:00|24692.5|24684.5|24692|24684|24693.5|24685.5|24678|24670|58
1591208700000|2020-06-03 18:25:00|24691.5|24683.5|24695.5|24687.5|24698|24690|24685.5|24677.5|36
1591209000000|2020-06-03 18:30:00|24695|24687|24697|24689|24703|24695|24681|24673|71
1591209300000|2020-06-03 18:35:00|24697.5|24689.5|24703|24695|24708|24700|24697|24689|58
1591209600000|2020-06-03 18:40:00|24703.5|24695.5|24698.5|24690.5|24712.5|24704.5|24691.5|24683.5|189
1591209900000|2020-06-03 18:45:00|24700|24692|24714.5|24706.5|24715|24707|24689.5|24681.5|129
1591210200000|2020-06-03 18:50:00|24715.5|24707.5|24718|24710|24720|24712|24711.5|24703.5|131
1591210500000|2020-06-03 18:55:00|24717.5|24709.5|24714.8|24684.8|24721.5|24713.5|24693.5|24684.8|237
1591210800000|2020-06-03 19:00:00|24715.1|24685.1|24706.8|24676.8|24718.5|24688.5|24696.8|24666.8|0
1591211100000|2020-06-03 19:05:00|24706.5|24676.5|24715.4|24685.4|24715.4|24685.4|24704.7|24674.7|0
1591211400000|2020-06-03 19:10:00|24715.7|24685.7|24716.3|24686.3|24721.3|24691.3|24704.7|24674.7|0
1591211700000|2020-06-03 19:15:00|24716.5|24686.5|24709.4|24679.4|24716.8|24686.8|24704.1|24674.1|0
1591212000000|2020-06-03 19:20:00|24709.1|24679.1|24715.7|24685.7|24717.5|24687.5|24688.4|24658.4|0
1591212300000|2020-06-03 19:25:00|24715.5|24685.5|24711.2|24681.2|24718.8|24688.8|24706.5|24676.5|0
1591212600000|2020-06-03 19:30:00|24713|24683|24703.3|24673.3|24715.9|24685.9|24699.9|24669.9|0
1591212900000|2020-06-03 19:35:00|24701.5|24671.5|24723.3|24693.3|24725.3|24695.3|24699.5|24669.5|0
1591213200000|2020-06-03 19:40:00|24723.6|24693.6|24732.8|24702.8|24738.5|24708.5|24716.5|24686.5|0
1591213500000|2020-06-03 19:45:00|24732.6|24702.6|24734.8|24704.8|24736.9|24706.9|24713.3|24683.3|0
1591213800000|2020-06-03 19:50:00|24735.1|24705.1|24720.4|24690.4|24741.6|24711.6|24712.4|24682.4|0
1591214100000|2020-06-03 19:55:00|24720.7|24690.7|24702.9|24672.9|24720.7|24690.7|24676.6|24646.6|0
1591214400000|2020-06-03 20:00:00|24700.1|24670.1|24687|24657|24701.5|24671.5|24671.8|24641.8|0
1591214700000|2020-06-03 20:05:00|24688.3|24658.3|24684.4|24654.4|24688.9|24658.9|24680.6|24650.6|0
1591215000000|2020-06-03 20:10:00|24683|24653|24684.9|24654.9|24690|24660|24679.9|24649.9|0
1591215300000|2020-06-03 20:15:00|24684.1|24654.1|24685.3|24655.3|24686.7|24656.7|24684.1|24654.1|0
1591215600000|2020-06-03 20:20:00|24684.9|24654.9|24687.1|24657.1|24687.9|24657.9|24684.7|24654.7|0
1591215900000|2020-06-03 20:25:00|24687.3|24657.3|24688.6|24658.6|24688.6|24658.6|24686.9|24656.9|0
1591216200000|2020-06-03 20:30:00|24687.3|24657.3|24686.2|24656.2|24691.1|24661.1|24682.7|24652.7|0
1591216500000|2020-06-03 20:35:00|24687.6|24657.6|24688.1|24658.1|24689.4|24659.4|24679.3|24649.3|0
1591216800000|2020-06-03 20:40:00|24686.7|24656.7|24687.7|24657.7|24692.2|24662.2|24683.6|24653.6|0
1591217100000|2020-06-03 20:45:00|24689.1|24659.1|24683.6|24653.6|24690.5|24660.5|24683.6|24653.6|0
1591217400000|2020-06-03 20:50:00|24685|24655|24682.2|24652.2|24685|24655|24680.8|24650.8|0
1591217700000|2020-06-03 20:55:00|24683.6|24653.6|24683|24653|24685.2|24655.2|24680|24650|0
1591218000000|2020-06-03 21:00:00|24683.3|24653.3|24685.6|24655.6|24686.2|24656.2|24682.6|24652.6|0
1591218300000|2020-06-03 21:05:00|24684.4|24654.4|24684.1|24654.1|24684.8|24654.8|24683.9|24653.9|0
1591218600000|2020-06-03 21:10:00|24684.3|24654.3|24683|24653|24684.3|24654.3|24682.9|24652.9|0
1591218900000|2020-06-03 21:15:00|24682.9|24652.9|24683.6|24653.6|24685.2|24655.2|24682.9|24652.9|0
1591219200000|2020-06-03 21:20:00|24682.7|24652.7|24683.5|24653.5|24684|24654|24682.4|24652.4|0
1591219500000|2020-06-03 21:25:00|24683.9|24653.9|24684.5|24654.5|24684.9|24654.9|24683.1|24653.1|0
1591219800000|2020-06-03 21:30:00|24684.8|24654.8|24680.6|24650.6|24684.9|24654.9|24680.6|24650.6|0
1591220100000|2020-06-03 21:35:00|24680.9|24650.9|24680.9|24650.9|24681.3|24651.3|24680.9|24650.9|0
1591220400000|2020-06-03 21:40:00|24681.1|24651.1|24682.7|24652.7|24682.7|24652.7|24681.1|24651.1|0
1591220700000|2020-06-03 21:45:00|24682.5|24652.5|24681.7|24651.7|24682.7|24652.7|24681.3|24651.3|0
1591221000000|2020-06-03 21:50:00|24681.9|24651.9|24681.2|24651.2|24681.9|24651.9|24680.7|24650.7|0
1591221300000|2020-06-03 21:55:00|24681.5|24651.5|24682.1|24652.1|24682.3|24652.3|24680.8|24650.8|0
1591221600000|2020-06-03 22:00:00|24681.7|24651.7|24653.2|24623.2|24685.8|24655.8|24647.5|24617.5|0
1591221900000|2020-06-03 22:05:00|24654.6|24624.6|24648.1|24618.1|24655.9|24625.9|24637.7|24607.7|0
1591222200000|2020-06-03 22:10:00|24646.7|24616.7|24645.1|24615.1|24649.3|24619.3|24641.2|24611.2|0
1591222500000|2020-06-03 22:15:00|24649.2|24619.2|24649.2|24619.2|24652|24622|24645.1|24615.1|0
1591222800000|2020-06-03 22:20:00|24650.5|24620.5|24648.9|24618.9|24651.9|24621.9|24647.8|24617.8|0
1591223100000|2020-06-03 22:25:00|24650.3|24620.3|24644.7|24614.7|24651.7|24621.7|24641.7|24611.7|0
1591223400000|2020-06-03 22:30:00|24646.1|24616.1|24659.3|24629.3|24661.8|24631.8|24645.4|24615.4|0
1591223700000|2020-06-03 22:35:00|24660.7|24630.7|24668.1|24638.1|24673.3|24643.3|24660.7|24630.7|0
1591224000000|2020-06-03 22:40:00|24667.3|24637.3|24663.9|24633.9|24671.9|24641.9|24662.6|24632.6|0
1591224300000|2020-06-03 22:45:00|24663.8|24633.8|24665.8|24635.8|24668.8|24638.8|24660.5|24630.5|0
1591224600000|2020-06-03 22:50:00|24667.1|24637.1|24682|24652|24682|24652|24665.8|24635.8|0
1591224900000|2020-06-03 22:55:00|24680.6|24650.6|24679.2|24649.2|24682|24652|24676.5|24646.5|0
1591225200000|2020-06-03 23:00:00|24678.5|24648.5|24687.7|24657.7|24690.4|24660.4|24677.9|24647.9|0
1591225500000|2020-06-03 23:05:00|24689.1|24659.1|24696.5|24666.5|24696.5|24666.5|24686.3|24656.3|0
1591225800000|2020-06-03 23:10:00|24695.8|24665.8|24699|24669|24707.5|24677.5|24693.7|24663.7|0
1591226100000|2020-06-03 23:15:00|24697.6|24667.6|24696|24666|24699.3|24669.3|24696|24666|0
1591226400000|2020-06-03 23:20:00|24696.6|24666.6|24699.3|24669.3|24700.7|24670.7|24693.2|24663.2|0
1591226700000|2020-06-03 23:25:00|24700.7|24670.7|24715.3|24685.3|24719.2|24689.2|24700.7|24670.7|0
1591227000000|2020-06-03 23:30:00|24716.6|24686.6|24718.1|24688.1|24720.7|24690.7|24715.9|24685.9|0
1591227300000|2020-06-03 23:35:00|24719.5|24689.5|24746.1|24716.1|24748.9|24718.9|24719.5|24689.5|0
1591227600000|2020-06-03 23:40:00|24744.9|24714.9|24746.8|24716.8|24749.6|24719.6|24739.5|24709.5|0
1591227900000|2020-06-03 23:45:00|24745.4|24715.4|24747.4|24717.4|24748.2|24718.2|24735.9|24705.9|0
1591228200000|2020-06-03 23:50:00|24746.7|24716.7|24741.6|24711.6|24748.1|24718.1|24733|24703|0
1591228500000|2020-06-03 23:55:00|24742.3|24712.3|24731.6|24701.6|24743|24713|24731.6|24701.6|0
1591142400000|2020-06-03 00:00:00|24384.8|24354.8|24389.2|24359.2|24392|24362|24377.6|24347.6|0
1591142700000|2020-06-03 00:05:00|24390.6|24360.6|24395.8|24365.8|24402.5|24372.5|24385.8|24355.8|0
1591143000000|2020-06-03 00:10:00|24397.2|24367.2|24395.8|24365.8|24406.2|24376.2|24394.3|24364.3|0
1591143300000|2020-06-03 00:15:00|24396.5|24366.5|24395|24365|24414.3|24384.3|24388|24358|0
1591143600000|2020-06-03 00:20:00|24398.8|24368.8|24402.5|24372.5|24406.1|24376.1|24391.6|24361.6|0
1591143900000|2020-06-03 00:25:00|24403.2|24373.2|24400.4|24370.4|24411.6|24381.6|24399.7|24369.7|0
1591144200000|2020-06-03 00:30:00|24400|24370|24394.9|24364.9|24405.9|24375.9|24394.9|24364.9|0
1591144500000|2020-06-03 00:35:00|24394.2|24364.2|24412.4|24382.4|24414.3|24384.3|24379.7|24349.7|0
1591144800000|2020-06-03 00:40:00|24412.7|24382.7|24415|24385|24415.7|24385.7|24401.4|24371.4|0
1591145100000|2020-06-03 00:45:00|24415.4|24385.4|24436.5|24406.5|24440.6|24410.6|24415|24385|0
1591145400000|2020-06-03 00:50:00|24437.2|24407.2|24455.4|24425.4|24459.2|24429.2|24431.3|24401.3|0
1591145700000|2020-06-03 00:55:00|24455.1|24425.1|24473|24443|24474.4|24444.4|24455.1|24425.1|0
1591146000000|2020-06-03 01:00:00|24473.7|24443.7|24496.5|24466.5|24504.8|24474.8|24473|24443|0
1591146300000|2020-06-03 01:05:00|24497.2|24467.2|24515|24485|24515.7|24485.7|24495.8|24465.8|0
1591146600000|2020-06-03 01:10:00|24514.3|24484.3|24508.6|24478.6|24518.8|24488.8|24507.3|24477.3|0
1591146900000|2020-06-03 01:15:00|24508|24478|24431|24426|24508.3|24492|24422.5|24417.5|3812
1591147200000|2020-06-03 01:20:00|24430.5|24425.5|24402.5|24397.5|24454|24449|24399.5|24394.5|2719
1591147500000|2020-06-03 01:25:00|24397.5|24392.5|24388|24383|24409.5|24404.5|24338.5|24333.5|2646
1591147800000|2020-06-03 01:30:00|24389.5|24384.5|24281.5|24276.5|24390.5|24385.5|24261.5|24256.5|5749
1591148100000|2020-06-03 01:35:00|24280|24275|24283|24278|24332|24327|24259.5|24254.5|4894
1591148400000|2020-06-03 01:40:00|24283.5|24278.5|24348.5|24343.5|24368|24363|24251|24246|4813
1591148700000|2020-06-03 01:45:00|24350.5|24345.5|24360.5|24355.5|24403|24398|24315.5|24310.5|4786
1591149000000|2020-06-03 01:50:00|24366.5|24361.5|24278.5|24273.5|24370.5|24365.5|24268.5|24263.5|2874
1591149300000|2020-06-03 01:55:00|24278|24273|24300.5|24295.5|24311|24306|24269|24264|2635
1591149600000|2020-06-03 02:00:00|24299.5|24294.5|24263|24258|24355.5|24350.5|24244.5|24239.5|3728
1591149900000|2020-06-03 02:05:00|24262|24257|24278.5|24273.5|24315|24310|24248.5|24243.5|2670
1591150200000|2020-06-03 02:10:00|24279.5|24274.5|24311.5|24306.5|24319.5|24314.5|24261.5|24256.5|2044
1591150500000|2020-06-03 02:15:00|24311|24306|24275|24270|24327|24322|24271.5|24266.5|2003
1591150800000|2020-06-03 02:20:00|24275.5|24270.5|24257.5|24252.5|24290.5|24285.5|24240.5|24235.5|2432
1591151100000|2020-06-03 02:25:00|24258|24253|24263.5|24258.5|24284|24279|24232|24227|2231
1591151400000|2020-06-03 02:30:00|24263|24258|24265.5|24260.5|24275|24270|24228.5|24223.5|2002
1591151700000|2020-06-03 02:35:00|24266.5|24261.5|24263|24258|24287|24282|24250.5|24245.5|1363
1591152000000|2020-06-03 02:40:00|24262.5|24257.5|24291|24286|24301.5|24296.5|24257|24252|1317
1591152300000|2020-06-03 02:45:00|24291.5|24286.5|24284.5|24279.5|24296.5|24291.5|24265.5|24260.5|1089
1591152600000|2020-06-03 02:50:00|24283.5|24278.5|24311|24306|24321.5|24316.5|24272|24267|1868
1591152900000|2020-06-03 02:55:00|24309.5|24304.5|24296.5|24291.5|24333.5|24328.5|24295|24290|2130
1591153200000|2020-06-03 03:00:00|24295.5|24290.5|24314.5|24309.5|24323.5|24318.5|24284.5|24279.5|1277
1591153500000|2020-06-03 03:05:00|24315|24310|24292.5|24287.5|24317.5|24312.5|24272|24267|1406
1591153800000|2020-06-03 03:10:00|24292|24287|24300|24295|24307.5|24302.5|24279.5|24274.5|833
1591154100000|2020-06-03 03:15:00|24299.5|24294.5|24329.5|24324.5|24342.5|24337.5|24295|24290|1544
1591154400000|2020-06-03 03:20:00|24330|24325|24332.5|24327.5|24352|24347|24316.5|24311.5|1372
1591154700000|2020-06-03 03:25:00|24333|24328|24350|24345|24351.5|24346.5|24314|24309|1087
1591155000000|2020-06-03 03:30:00|24349.5|24344.5|24347|24342|24361|24356|24334|24329|1181
1591155300000|2020-06-03 03:35:00|24346.5|24341.5|24340|24335|24361.5|24356.5|24337.5|24332.5|1173
1591155600000|2020-06-03 03:40:00|24339.5|24334.5|24323.5|24318.5|24346.5|24341.5|24318|24313|913
1591155900000|2020-06-03 03:45:00|24324|24319|24304.5|24299.5|24327|24322|24296.5|24291.5|944
1591156200000|2020-06-03 03:50:00|24305.5|24300.5|24288.5|24283.5|24306.5|24301.5|24287.5|24282.5|756
1591156500000|2020-06-03 03:55:00|24287.5|24282.5|24299.5|24294.5|24304|24299|24286|24281|767
1591156800000|2020-06-03 04:00:00|24311.8|24281.8|24321|24291|24321.7|24291.7|24308|24278|0
1591157100000|2020-06-03 04:05:00|24321.4|24291.4|24319.9|24289.9|24330.5|24300.5|24318.5|24288.5|0
1591157400000|2020-06-03 04:10:00|24319.5|24289.5|24317.4|24287.4|24321.9|24291.9|24314.3|24284.3|0
1591157700000|2020-06-03 04:15:00|24317.1|24287.1|24313.6|24283.6|24327.8|24297.8|24309.2|24279.2|0
1591158000000|2020-06-03 04:20:00|24314|24284|24312.7|24282.7|24314.3|24284.3|24306.8|24276.8|0
1591158300000|2020-06-03 04:25:00|24313.3|24283.3|24324.4|24294.4|24325.8|24295.8|24311|24281|0
1591158600000|2020-06-03 04:30:00|24325.1|24295.1|24336.7|24306.7|24337.4|24307.4|24324.4|24294.4|0
1591158900000|2020-06-03 04:35:00|24337.4|24307.4|24333.1|24303.1|24338.3|24308.3|24333.1|24303.1|0
1591159200000|2020-06-03 04:40:00|24333.8|24303.8|24325.4|24295.4|24336.3|24306.3|24325.4|24295.4|0
1591159500000|2020-06-03 04:45:00|24326|24296|24331.3|24301.3|24337.1|24307.1|24326|24296|0
1591159800000|2020-06-03 04:50:00|24330.9|24300.9|24333.9|24303.9|24336.4|24306.4|24326.1|24296.1|0
1591160100000|2020-06-03 04:55:00|24335.7|24305.7|24335.7|24305.7|24337.8|24307.8|24332|24302|0
1591160400000|2020-06-03 05:00:00|24335.1|24305.1|24329|24324|24340|24335|24305|24300|1428
1591160700000|2020-06-03 05:05:00|24329.5|24324.5|24330|24325|24336.5|24331.5|24312.5|24307.5|707
1591161000000|2020-06-03 05:10:00|24329.5|24324.5|24330.5|24325.5|24349.5|24344.5|24320|24315|823
1591161300000|2020-06-03 05:15:00|24330|24325|24336.5|24331.5|24349|24344|24327.5|24322.5|613
1591161600000|2020-06-03 05:20:00|24336|24331|24321|24316|24339|24334|24305|24300|1156
1591161900000|2020-06-03 05:25:00|24319.5|24314.5|24284.5|24279.5|24321.5|24316.5|24280|24275|1199
1591162200000|2020-06-03 05:30:00|24284|24279|24285|24280|24293|24288|24262.5|24257.5|1193
1591162500000|2020-06-03 05:35:00|24285.5|24280.5|24300.5|24295.5|24308.5|24303.5|24279.5|24274.5|974
1591162800000|2020-06-03 05:40:00|24301.5|24296.5|24310.5|24305.5|24315.5|24310.5|24290.5|24285.5|839
1591163100000|2020-06-03 05:45:00|24310|24305|24314|24309|24318.5|24313.5|24300.5|24295.5|727
1591163400000|2020-06-03 05:50:00|24313.5|24308.5|24319|24314|24321.5|24316.5|24303|24298|483
1591163700000|2020-06-03 05:55:00|24320|24315|24338|24333|24339|24334|24312|24307|810
1591164000000|2020-06-03 06:00:00|24338.5|24333.5|24331.5|24326.5|24361|24356|24325|24320|2023
1591164300000|2020-06-03 06:05:00|24331|24326|24338.5|24333.5|24347|24342|24325|24320|778
1591164600000|2020-06-03 06:10:00|24339.5|24334.5|24334.5|24329.5|24351|24346|24327.5|24322.5|680
1591164900000|2020-06-03 06:15:00|24333.5|24328.5|24326|24321|24334|24329|24317.5|24312.5|576
1591165200000|2020-06-03 06:20:00|24325.5|24320.5|24335.5|24330.5|24337.5|24332.5|24309.5|24304.5|843
1591165500000|2020-06-03 06:25:00|24335|24330|24331.5|24326.5|24352|24347|24330|24325|985
1591165800000|2020-06-03 06:30:00|24331|24326|24334.5|24329.5|24337|24332|24314.5|24309.5|682
1591166100000|2020-06-03 06:35:00|24334|24329|24337|24332|24346|24341|24332.5|24327.5|490
1591166400000|2020-06-03 06:40:00|24336|24331|24340.5|24335.5|24354.5|24349.5|24333.5|24328.5|613
1591166700000|2020-06-03 06:45:00|24341|24336|24343.5|24338.5|24346.5|24341.5|24330|24325|486
1591167000000|2020-06-03 06:50:00|24343|24338|24332|24327|24346.5|24341.5|24332|24327|348
1591167300000|2020-06-03 06:55:00|24331.5|24326.5|24331.5|24326.5|24341|24336|24325.5|24320.5|452
1591167600000|2020-06-03 07:00:00|24332.5|24327.5|24322.5|24317.5|24335.5|24330.5|24313|24308|897
1591167900000|2020-06-03 07:05:00|24323.5|24318.5|24299|24294|24324|24319|24295.5|24290.5|932
1591168200000|2020-06-03 07:10:00|24296.5|24291.5|24304|24299|24307.5|24302.5|24277.5|24272.5|1245
1591168500000|2020-06-03 07:15:00|24305|24300|24316.5|24311.5|24318.5|24313.5|24299|24294|748
1591168800000|2020-06-03 07:20:00|24317.5|24312.5|24318.5|24313.5|24326|24321|24310.5|24305.5|658
1591169100000|2020-06-03 07:25:00|24317.5|24312.5|24337.5|24332.5|24339|24334|24317|24312|968
1591169400000|2020-06-03 07:30:00|24337|24332|24314.5|24309.5|24338|24333|24310|24305|726
1591169700000|2020-06-03 07:35:00|24315|24310|24329.5|24324.5|24332.5|24327.5|24305|24300|687
1591170000000|2020-06-03 07:40:00|24330|24325|24324|24319|24339|24334|24319|24314|688
1591170300000|2020-06-03 07:45:00|24323.5|24318.5|24349.5|24344.5|24350|24345|24318|24313|726
1591170600000|2020-06-03 07:50:00|24351|24346|24342.5|24337.5|24351.5|24346.5|24334|24329|748
1591170900000|2020-06-03 07:55:00|24343|24338|24335.5|24330.5|24344.5|24339.5|24331.5|24326.5|1208
1591171200000|2020-06-03 08:00:00|24297|24292|24314.5|24309.5|24345|24340|24296|24291|1936
1591171500000|2020-06-03 08:05:00|24315|24310|24312|24307|24346|24341|24307|24302|1895
1591171800000|2020-06-03 08:10:00|24314|24309|24297|24292|24332|24327|24291|24286|904
1591172100000|2020-06-03 08:15:00|24289.5|24284.5|24294|24289|24298.5|24293.5|24280.5|24275.5|1955
1591172400000|2020-06-03 08:20:00|24294.5|24289.5|24308|24303|24313.5|24308.5|24294|24289|958
1591172700000|2020-06-03 08:25:00|24309|24304|24339.5|24334.5|24359.5|24354.5|24309|24304|1325
1591173000000|2020-06-03 08:30:00|24365|24335|24395.9|24365.9|24408.4|24378.4|24361|24331|6
1591173300000|2020-06-03 08:35:00|24396.2|24366.2|24370.3|24340.3|24397.1|24367.1|24364.5|24334.5|0
1591173600000|2020-06-03 08:40:00|24371|24341|24359.7|24329.7|24371|24341|24358.5|24328.5|0
1591173900000|2020-06-03 08:45:00|24360|24330|24346.2|24316.2|24365.5|24335.5|24341.7|24311.7|0
1591174200000|2020-06-03 08:50:00|24345.5|24315.5|24354.1|24324.1|24355.5|24325.5|24338.9|24308.9|0
1591174500000|2020-06-03 08:55:00|24354.8|24324.8|24372|24342|24376.5|24346.5|24350|24320|0
1591174800000|2020-06-03 09:00:00|24372.7|24342.7|24362.5|24332.5|24377.8|24347.8|24361.2|24331.2|0
1591175100000|2020-06-03 09:05:00|24361.9|24331.9|24364.6|24334.6|24369.1|24339.1|24356.7|24326.7|0
1591175400000|2020-06-03 09:10:00|24360.8|24330.8|24377.4|24347.4|24378|24348|24355|24325|0
1591175700000|2020-06-03 09:15:00|24378|24348|24380|24372|24395.5|24387.5|24366.5|24348|741
1591176000000|2020-06-03 09:20:00|24381|24373|24410|24402|24412.5|24404.5|24379|24371|245
1591176300000|2020-06-03 09:25:00|24411|24403|24444|24436|24448.5|24440.5|24408|24400|383
1591176600000|2020-06-03 09:30:00|24443|24435|24442|24434|24456|24448|24434.5|24426.5|341
1591176900000|2020-06-03 09:35:00|24441.5|24433.5|24468.5|24460.5|24483|24475|24438|24430|676
1591177200000|2020-06-03 09:40:00|24469|24461|24484|24476|24485.5|24477.5|24464.5|24456.5|338
1591177500000|2020-06-03 09:45:00|24484.5|24476.5|24494.5|24486.5|24495.5|24487.5|24476|24468|422
1591177800000|2020-06-03 09:50:00|24495|24487|24526.5|24518.5|24533|24525|24495|24487|457
1591178100000|2020-06-03 09:55:00|24526|24518|24493.5|24485.5|24529.5|24521.5|24491.5|24483.5|340
1591178400000|2020-06-03 10:00:00|24494|24486|24487.5|24479.5|24497|24489|24474.5|24466.5|436
1591178700000|2020-06-03 10:05:00|24488|24480|24504|24496|24512|24504|24479.5|24471.5|244
1591179000000|2020-06-03 10:10:00|24503|24495|24521|24513|24540.5|24532.5|24503|24495|514
1591179300000|2020-06-03 10:15:00|24521.5|24513.5|24489.5|24481.5|24521.5|24513.5|24484.5|24476.5|283
1591179600000|2020-06-03 10:20:00|24489|24481|24492|24484|24505|24497|24486.5|24478.5|182
1591179900000|2020-06-03 10:25:00|24491.5|24483.5|24500.5|24492.5|24502|24494|24485.5|24477.5|116
1591180200000|2020-06-03 10:30:00|24501|24493|24481|24473|24501.5|24493.5|24481|24473|142
1591180500000|2020-06-03 10:35:00|24480.5|24472.5|24472|24464|24489|24481|24469|24461|204
1591180800000|2020-06-03 10:40:00|24472.5|24464.5|24475|24467|24479.5|24471.5|24468|24460|110
1591181100000|2020-06-03 10:45:00|24474.5|24466.5|24476.5|24468.5|24482.5|24474.5|24469.5|24461.5|109
1591181400000|2020-06-03 10:50:00|24476|24468|24459|24451|24479|24471|24452|24444|222
1591181700000|2020-06-03 10:55:00|24459.5|24451.5|24425.5|24417.5|24462.5|24454.5|24421.5|24413.5|402
1591182000000|2020-06-03 11:00:00|24426|24418|24441.5|24433.5|24447|24439|24424.5|24416.5|217
1591182300000|2020-06-03 11:05:00|24439.5|24431.5|24435|24427|24440.5|24432.5|24425.5|24417.5|138
1591182600000|2020-06-03 11:10:00|24434.5|24426.5|24443.5|24435.5|24453|24445|24434.5|24426.5|119
1591182900000|2020-06-03 11:15:00|24444|24436|24443.5|24435.5|24451|24443|24440|24432|66
1591183200000|2020-06-03 11:20:00|24444|24436|24424.5|24416.5|24447|24439|24416|24408|125
1591183500000|2020-06-03 11:25:00|24425|24417|24419|24411|24431.5|24423.5|24414.5|24406.5|150
1591183800000|2020-06-03 11:30:00|24418.5|24410.5|24404.5|24396.5|24418.5|24410.5|24393.5|24385.5|247
1591184100000|2020-06-03 11:35:00|24404|24396|24432|24424|24442|24434|24394.5|24386.5|355
1591184400000|2020-06-03 11:40:00|24431.5|24423.5|24477.5|24469.5|24477.5|24469.5|24425.5|24417.5|434
1591184700000|2020-06-03 11:45:00|24477|24469|24491.5|24483.5|24493|24485|24469.5|24461.5|198
1591185000000|2020-06-03 11:50:00|24492|24484|24487.5|24479.5|24492.5|24484.5|24487|24479|244
1591185300000|2020-06-03 11:55:00|24488|24480|24488|24480|24490.5|24482.5|24487|24479|254
1591185600000|2020-06-03 12:00:00|24487.5|24479.5|24495|24487|24502.5|24494.5|24480|24472|357
1591185900000|2020-06-03 12:05:00|24494.5|24486.5|24499|24491|24503.5|24495.5|24493|24485|150
1591186200000|2020-06-03 12:10:00|24496.5|24488.5|24513.5|24505.5|24515|24507|24495|24487|233
1591186500000|2020-06-03 12:15:00|24514|24506|24520.5|24512.5|24522|24514|24504.5|24496.5|263
1591186800000|2020-06-03 12:20:00|24521|24513|24496.5|24488.5|24527.5|24519.5|24494|24486|374
1591187100000|2020-06-03 12:25:00|24497|24489|24489.5|24481.5|24500.5|24492.5|24487|24479|299
1591187400000|2020-06-03 12:30:00|24490|24482|24489.5|24481.5|24496.5|24488.5|24481.5|24473.5|201
1591187700000|2020-06-03 12:35:00|24488.5|24480.5|24494|24486|24506|24498|24486.5|24478.5|161
1591188000000|2020-06-03 12:40:00|24494.5|24486.5|24487|24479|24504.5|24496.5|24485.5|24477.5|147
1591188300000|2020-06-03 12:45:00|24487.5|24479.5|24484.5|24476.5|24505|24497|24478.5|24470.5|263
1591188600000|2020-06-03 12:50:00|24485|24477|24514.5|24506.5|24518|24510|24484|24476|186
1591188900000|2020-06-03 12:55:00|24514|24506|24498.5|24490.5|24517.5|24509.5|24491.5|24483.5|148
1591189200000|2020-06-03 13:00:00|24498|24490|24495|24487|24502.5|24494.5|24491.5|24483.5|44
1591189500000|2020-06-03 13:05:00|24494.5|24486.5|24514.5|24506.5|24518.5|24510.5|24489.5|24481.5|133
1591189800000|2020-06-03 13:10:00|24513.5|24505.5|24515|24507|24517.5|24509.5|24506.5|24498.5|114
1591190100000|2020-06-03 13:15:00|24514.5|24506.5|24516|24508|24519|24511|24509|24501|169
1591190400000|2020-06-03 13:20:00|24518|24510|24542.5|24534.5|24548|24540|24518|24510|422
1591190700000|2020-06-03 13:25:00|24543|24535|24505.5|24497.5|24551|24543|24505.5|24497.5|298
1591191000000|2020-06-03 13:30:00|24505|24497|24552|24544|24563.5|24555.5|24487.5|24479.5|660
1591191300000|2020-06-03 13:35:00|24552.5|24544.5|24508.5|24500.5|24567.5|24559.5|24495.5|24487.5|724
1591191600000|2020-06-03 13:40:00|24508|24500|24529.5|24521.5|24535.5|24527.5|24505|24497|301
1591191900000|2020-06-03 13:45:00|24530.5|24522.5|24519|24511|24533|24525|24505|24497|251
1591192200000|2020-06-03 13:50:00|24518.5|24510.5|24527.5|24519.5|24561|24553|24518.5|24510.5|390
1591192500000|2020-06-03 13:55:00|24525.5|24517.5|24539|24531|24552.5|24544.5|24518.5|24510.5|258
1591192800000|2020-06-03 14:00:00|24540.5|24532.5|24579|24571|24592|24584|24536|24528|649
1591193100000|2020-06-03 14:05:00|24578|24570|24584.5|24576.5|24590.5|24582.5|24569|24561|443
1591193400000|2020-06-03 14:10:00|24585|24577|24557.5|24549.5|24585.5|24577.5|24551.5|24543.5|440
1591193700000|2020-06-03 14:15:00|24557|24549|24606|24598|24609.5|24601.5|24554|24546|746
1591194000000|2020-06-03 14:20:00|24605.5|24597.5|24616.5|24608.5|24617|24609|24600.5|24592.5|512
1591194300000|2020-06-03 14:25:00|24617.5|24609.5|24653.5|24645.5|24655|24647|24617|24609|694
1591194600000|2020-06-03 14:30:00|24654|24646|24650.5|24642.5|24660|24652|24637|24629|423
1591194900000|2020-06-03 14:35:00|24651|24643|24649|24641|24659|24651|24642|24634|315
1591195200000|2020-06-03 14:40:00|24648.5|24640.5|24658.5|24650.5|24658.5|24650.5|24635|24627|435
1591195500000|2020-06-03 14:45:00|24658|24650|24653.5|24645.5|24658.5|24650.5|24643|24635|319
1591195800000|2020-06-03 14:50:00|24654|24646|24673.5|24665.5|24677|24669|24647.5|24639.5|326
1591196100000|2020-06-03 14:55:00|24674.5|24666.5|24635|24627|24680.5|24672.5|24635|24627|398
1591196400000|2020-06-03 15:00:00|24633.5|24625.5|24662.5|24654.5|24665|24657|24627.5|24619.5|406
1591196700000|2020-06-03 15:05:00|24665|24657|24672|24664|24687.5|24679.5|24663.5|24655.5|317
1591197000000|2020-06-03 15:10:00|24671.5|24663.5|24691.5|24683.5|24694.5|24686.5|24667.5|24659.5|339
1591197300000|2020-06-03 15:15:00|24692|24684|24702.5|24694.5|24714|24706|24686.5|24678.5|510
1591197600000|2020-06-03 15:20:00|24701|24693|24682|24674|24704.5|24696.5|24680.5|24672.5|283
1591197900000|2020-06-03 15:25:00|24682.5|24674.5|24691|24683|24696.5|24688.5|24680.5|24672.5|250
1591198200000|2020-06-03 15:30:00|24690.5|24682.5|24699|24691|24705|24697|24672|24664|385
1591198500000|2020-06-03 15:35:00|24698.5|24690.5|24678.5|24670.5|24698.5|24690.5|24673.5|24665.5|435
1591198800000|2020-06-03 15:40:00|24680.5|24672.5|24665|24657|24687.5|24679.5|24665|24657|178
1591199100000|2020-06-03 15:45:00|24665.5|24657.5|24673.5|24665.5|24683|24675|24658.5|24650.5|283
1591199400000|2020-06-03 15:50:00|24674|24666|24674.5|24666.5|24683.5|24675.5|24672.5|24664.5|168
1591199700000|2020-06-03 15:55:00|24675|24667|24677.5|24669.5|24686|24678|24672.5|24664.5|190
1591200000000|2020-06-03 16:00:00|24677|24669|24680.5|24672.5|24685|24677|24669|24661|224
1591200300000|2020-06-03 16:05:00|24680|24672|24671.5|24663.5|24689|24681|24670|24662|162
1591200600000|2020-06-03 16:10:00|24670.5|24662.5|24679|24671|24682|24674|24667|24659|244
1591200900000|2020-06-03 16:15:00|24680|24672|24660|24652|24683|24675|24651.5|24643.5|235
1591201200000|2020-06-03 16:20:00|24659.5|24651.5|24655|24647|24666.5|24658.5|24652.5|24644.5|135
1591201500000|2020-06-03 16:25:00|24656.5|24648.5|24665.5|24657.5|24668.5|24660.5|24653.5|24645.5|160
1591201800000|2020-06-03 16:30:00|24666|24658|24671.5|24663.5|24674.5|24666.5|24665|24657|70
1591202100000|2020-06-03 16:35:00|24672|24664|24668|24660|24673|24665|24667|24659|50
1591202400000|2020-06-03 16:40:00|24667.5|24659.5|24675.5|24667.5|24676|24668|24667.5|24659.5|31
1591202700000|2020-06-03 16:45:00|24675|24667|24659.5|24651.5|24687|24679|24658|24650|218
1591203000000|2020-06-03 16:50:00|24659|24651|24644.5|24636.5|24664|24656|24640|24632|114
1591203300000|2020-06-03 16:55:00|24644|24636|24650.5|24642.5|24653.5|24645.5|24642.5|24634.5|181
1591203600000|2020-06-03 17:00:00|24651.5|24643.5|24641.5|24633.5|24658.5|24650.5|24631|24623|196
1591203900000|2020-06-03 17:05:00|24642|24634|24638|24630|24643.5|24635.5|24633|24625|105
1591204200000|2020-06-03 17:10:00|24638.5|24630.5|24644.5|24636.5|24648.5|24640.5|24637.5|24629.5|104
1591204500000|2020-06-03 17:15:00|24646|24638|24644.5|24636.5|24646.5|24638.5|24638|24630|75
1591204800000|2020-06-03 17:20:00|24644|24636|24658.5|24650.5|24658.5|24650.5|24643.5|24635.5|51
1591205100000|2020-06-03 17:25:00|24658|24650|24651.5|24643.5|24665|24657|24644.5|24636.5|112
1591205400000|2020-06-03 17:30:00|24652|24644|24653|24645|24658|24650|24646.5|24638.5|33
1591205700000|2020-06-03 17:35:00|24652.5|24644.5|24656.5|24648.5|24659|24651|24648|24640|40
1591206000000|2020-06-03 17:40:00|24656|24648|24672|24664|24677|24669|24656|24648|88
1591206300000|2020-06-03 17:45:00|24671.5|24663.5|24647|24639|24673.5|24665.5|24646.5|24638.5|61
1591206600000|2020-06-03 17:50:00|24646.5|24638.5|24659.5|24651.5|24660|24652|24637.5|24629.5|59
1591206900000|2020-06-03 17:55:00|24658|24650|24661.5|24653.5|24664|24656|24652.5|24644.5|43
1591207200000|2020-06-03 18:00:00|24662|24654|24685.5|24677.5|24688|24680|24659.5|24651.5|97
1591207500000|2020-06-03 18:05:00|24687.5|24679.5|24681|24673|24689|24681|24673.5|24665.5|66
1591207800000|2020-06-03 18:10:00|24681.5|24673.5|24681.5|24673.5|24688|24680|24676.5|24668.5|49
1591208100000|2020-06-03 18:15:00|24682|24674|24692|24684|24693|24685|24681|24673|61
1591208400000|2020-06-03 18:20:00|24692.5|24684.5|24692|24684|24693.5|24685.5|24678|24670|58
1591208700000|2020-06-03 18:25:00|24691.5|24683.5|24695.5|24687.5|24698|24690|24685.5|24677.5|36
1591209000000|2020-06-03 18:30:00|24695|24687|24697|24689|24703|24695|24681|24673|71
1591209300000|2020-06-03 18:35:00|24697.5|24689.5|24703|24695|24708|24700|24697|24689|58
1591209600000|2020-06-03 18:40:00|24703.5|24695.5|24698.5|24690.5|24712.5|24704.5|24691.5|24683.5|189
1591209900000|2020-06-03 18:45:00|24700|24692|24714.5|24706.5|24715|24707|24689.5|24681.5|129
1591210200000|2020-06-03 18:50:00|24715.5|24707.5|24718|24710|24720|24712|24711.5|24703.5|131
1591210500000|2020-06-03 18:55:00|24717.5|24709.5|24714.8|24684.8|24721.5|24713.5|24693.5|24684.8|237
1591210800000|2020-06-03 19:00:00|24715.1|24685.1|24706.8|24676.8|24718.5|24688.5|24696.8|24666.8|0
1591211100000|2020-06-03 19:05:00|24706.5|24676.5|24715.4|24685.4|24715.4|24685.4|24704.7|24674.7|0
1591211400000|2020-06-03 19:10:00|24715.7|24685.7|24716.3|24686.3|24721.3|24691.3|24704.7|24674.7|0
1591211700000|2020-06-03 19:15:00|24716.5|24686.5|24709.4|24679.4|24716.8|24686.8|24704.1|24674.1|0
1591212000000|2020-06-03 19:20:00|24709.1|24679.1|24715.7|24685.7|24717.5|24687.5|24688.4|24658.4|0
1591212300000|2020-06-03 19:25:00|24715.5|24685.5|24711.2|24681.2|24718.8|24688.8|24706.5|24676.5|0
1591212600000|2020-06-03 19:30:00|24713|24683|24703.3|24673.3|24715.9|24685.9|24699.9|24669.9|0
1591212900000|2020-06-03 19:35:00|24701.5|24671.5|24723.3|24693.3|24725.3|24695.3|24699.5|24669.5|0
1591213200000|2020-06-03 19:40:00|24723.6|24693.6|24732.8|24702.8|24738.5|24708.5|24716.5|24686.5|0
1591213500000|2020-06-03 19:45:00|24732.6|24702.6|24734.8|24704.8|24736.9|24706.9|24713.3|24683.3|0
1591213800000|2020-06-03 19:50:00|24735.1|24705.1|24720.4|24690.4|24741.6|24711.6|24712.4|24682.4|0
1591214100000|2020-06-03 19:55:00|24720.7|24690.7|24702.9|24672.9|24720.7|24690.7|24676.6|24646.6|0
1591214400000|2020-06-03 20:00:00|24700.1|24670.1|24687|24657|24701.5|24671.5|24671.8|24641.8|0
1591214700000|2020-06-03 20:05:00|24688.3|24658.3|24684.4|24654.4|24688.9|24658.9|24680.6|24650.6|0
1591215000000|2020-06-03 20:10:00|24683|24653|24684.9|24654.9|24690|24660|24679.9|24649.9|0
1591215300000|2020-06-03 20:15:00|24684.1|24654.1|24685.3|24655.3|24686.7|24656.7|24684.1|24654.1|0
1591215600000|2020-06-03 20:20:00|24684.9|24654.9|24687.1|24657.1|24687.9|24657.9|24684.7|24654.7|0
1591215900000|2020-06-03 20:25:00|24687.3|24657.3|24688.6|24658.6|24688.6|24658.6|24686.9|24656.9|0
1591216200000|2020-06-03 20:30:00|24687.3|24657.3|24686.2|24656.2|24691.1|24661.1|24682.7|24652.7|0
1591216500000|2020-06-03 20:35:00|24687.6|24657.6|24688.1|24658.1|24689.4|24659.4|24679.3|24649.3|0
1591216800000|2020-06-03 20:40:00|24686.7|24656.7|24687.7|24657.7|24692.2|24662.2|24683.6|24653.6|0
1591217100000|2020-06-03 20:45:00|24689.1|24659.1|24683.6|24653.6|24690.5|24660.5|24683.6|24653.6|0
1591217400000|2020-06-03 20:50:00|24685|24655|24682.2|24652.2|24685|24655|24680.8|24650.8|0
1591217700000|2020-06-03 20:55:00|24683.6|24653.6|24683|24653|24685.2|24655.2|24680|24650|0
1591218000000|2020-06-03 21:00:00|24683.3|24653.3|24685.6|24655.6|24686.2|24656.2|24682.6|24652.6|0
1591218300000|2020-06-03 21:05:00|24684.4|24654.4|24684.1|24654.1|24684.8|24654.8|24683.9|24653.9|0
1591218600000|2020-06-03 21:10:00|24684.3|24654.3|24683|24653|24684.3|24654.3|24682.9|24652.9|0
1591218900000|2020-06-03 21:15:00|24682.9|24652.9|24683.6|24653.6|24685.2|24655.2|24682.9|24652.9|0
1591219200000|2020-06-03 21:20:00|24682.7|24652.7|24683.5|24653.5|24684|24654|24682.4|24652.4|0
1591219500000|2020-06-03 21:25:00|24683.9|24653.9|24684.5|24654.5|24684.9|24654.9|24683.1|24653.1|0
1591219800000|2020-06-03 21:30:00|24684.8|24654.8|24680.6|24650.6|24684.9|24654.9|24680.6|24650.6|0
1591220100000|2020-06-03 21:35:00|24680.9|24650.9|24680.9|24650.9|24681.3|24651.3|24680.9|24650.9|0
1591220400000|2020-06-03 21:40:00|24681.1|24651.1|24682.7|24652.7|24682.7|24652.7|24681.1|24651.1|0
1591220700000|2020-06-03 21:45:00|24682.5|24652.5|24681.7|24651.7|24682.7|24652.7|24681.3|24651.3|0
1591221000000|2020-06-03 21:50:00|24681.9|24651.9|24681.2|24651.2|24681.9|24651.9|24680.7|24650.7|0
1591221300000|2020-06-03 21:55:00|24681.5|24651.5|24682.1|24652.1|24682.3|24652.3|24680.8|24650.8|0
1591221600000|2020-06-03 22:00:00|24681.7|24651.7|24653.2|24623.2|24685.8|24655.8|24647.5|24617.5|0
1591221900000|2020-06-03 22:05:00|24654.6|24624.6|24648.1|24618.1|24655.9|24625.9|24637.7|24607.7|0
1591222200000|2020-06-03 22:10:00|24646.7|24616.7|24645.1|24615.1|24649.3|24619.3|24641.2|24611.2|0
1591222500000|2020-06-03 22:15:00|24649.2|24619.2|24649.2|24619.2|24652|24622|24645.1|24615.1|0
1591222800000|2020-06-03 22:20:00|24650.5|24620.5|24648.9|24618.9|24651.9|24621.9|24647.8|24617.8|0
1591223100000|2020-06-03 22:25:00|24650.3|24620.3|24644.7|24614.7|24651.7|24621.7|24641.7|24611.7|0
1591223400000|2020-06-03 22:30:00|24646.1|24616.1|24659.3|24629.3|24661.8|24631.8|24645.4|24615.4|0
1591223700000|2020-06-03 22:35:00|24660.7|24630.7|24668.1|24638.1|24673.3|24643.3|24660.7|24630.7|0
1591224000000|2020-06-03 22:40:00|24667.3|24637.3|24663.9|24633.9|24671.9|24641.9|24662.6|24632.6|0
1591224300000|2020-06-03 22:45:00|24663.8|24633.8|24665.8|24635.8|24668.8|24638.8|24660.5|24630.5|0
1591224600000|2020-06-03 22:50:00|24667.1|24637.1|24682|24652|24682|24652|24665.8|24635.8|0
1591224900000|2020-06-03 22:55:00|24680.6|24650.6|24679.2|24649.2|24682|24652|24676.5|24646.5|0
1591225200000|2020-06-03 23:00:00|24678.5|24648.5|24687.7|24657.7|24690.4|24660.4|24677.9|24647.9|0
1591225500000|2020-06-03 23:05:00|24689.1|24659.1|24696.5|24666.5|24696.5|24666.5|24686.3|24656.3|0
1591225800000|2020-06-03 23:10:00|24695.8|24665.8|24699|24669|24707.5|24677.5|24693.7|24663.7|0
1591226100000|2020-06-03 23:15:00|24697.6|24667.6|24696|24666|24699.3|24669.3|24696|24666|0
1591226400000|2020-06-03 23:20:00|24696.6|24666.6|24699.3|24669.3|24700.7|24670.7|24693.2|24663.2|0
1591226700000|2020-06-03 23:25:00|24700.7|24670.7|24715.3|24685.3|24719.2|24689.2|24700.7|24670.7|0
1591227000000|2020-06-03 23:30:00|24716.6|24686.6|24718.1|24688.1|24720.7|24690.7|24715.9|24685.9|0
1591227300000|2020-06-03 23:35:00|24719.5|24689.5|24746.1|24716.1|24748.9|24718.9|24719.5|24689.5|0
1591227600000|2020-06-03 23:40:00|24744.9|24714.9|24746.8|24716.8|24749.6|24719.6|24739.5|24709.5|0
1591227900000|2020-06-03 23:45:00|24745.4|24715.4|24747.4|24717.4|24748.2|24718.2|24735.9|24705.9|0
1591228200000|2020-06-03 23:50:00|24746.7|24716.7|24741.6|24711.6|24748.1|24718.1|24733|24703|0
1591228500000|2020-06-03 23:55:00|24742.3|24712.3|24731.6|24701.6|24743|24713|24731.6|24701.6|0
1591228800000|2020-06-04 00:00:00|24732.9|24702.9|24718.3|24688.3|24738.5|24708.5|24716.5|24686.5|0
1591229100000|2020-06-04 00:05:00|24719.7|24689.7|24708.6|24678.6|24721.1|24691.1|24705.9|24675.9|0
1591229400000|2020-06-04 00:10:00|24710|24680|24709.5|24679.5|24719.1|24689.1|24707.2|24677.2|0
1591229700000|2020-06-04 00:15:00|24708.1|24678.1|24648.6|24618.6|24710.9|24680.9|24646.9|24616.9|0
1591230000000|2020-06-04 00:20:00|24649.3|24619.3|24656.9|24626.9|24667.1|24637.1|24646.9|24616.9|0
1591230300000|2020-06-04 00:25:00|24657|24627|24663|24633|24663|24633|24643.3|24613.3|0
1591230600000|2020-06-04 00:30:00|24663.3|24633.3|24653.8|24623.8|24677.7|24647.7|24652.8|24622.8|0
1591230900000|2020-06-04 00:35:00|24653.4|24623.4|24624|24594|24662|24632|24620.3|24590.3|0
1591231200000|2020-06-04 00:40:00|24624.7|24594.7|24626.3|24596.3|24637.6|24607.6|24619|24589|0
1591231500000|2020-06-04 00:45:00|24625.6|24595.6|24605.7|24575.7|24625.6|24595.6|24605|24575|0
1591231800000|2020-06-04 00:50:00|24605|24575|24610.9|24580.9|24618.1|24588.1|24604.4|24574.4|0
1591232100000|2020-06-04 00:55:00|24611.6|24581.6|24658.4|24628.4|24661|24631|24611.6|24581.6|0
1591232400000|2020-06-04 01:00:00|24660.3|24630.3|24686.4|24656.4|24689|24659|24655.1|24625.1|0
1591232700000|2020-06-04 01:05:00|24684.6|24654.6|24690.1|24660.1|24696.6|24666.6|24677.3|24647.3|0
1591233000000|2020-06-04 01:10:00|24689.4|24659.4|24677.9|24647.9|24700.2|24670.2|24676.5|24646.5|0
1591233300000|2020-06-04 01:15:00|24665.5|24635.5|24643.1|24638.1|24687.1|24682.1|24608.1|24603.1|3514
1591233600000|2020-06-04 01:20:00|24642.6|24637.6|24616.6|24611.6|24651.6|24646.6|24611.6|24606.6|1764
1591233900000|2020-06-04 01:25:00|24616.1|24611.1|24604.6|24599.6|24633.6|24628.6|24578.1|24573.1|1908
1591234200000|2020-06-04 01:30:00|24602.1|24597.1|24539.6|24534.6|24607.6|24602.6|24534.6|24529.6|4871
1591234500000|2020-06-04 01:35:00|24539.1|24534.1|24473.1|24468.1|24557.6|24552.6|24472.6|24467.6|4236
1591234800000|2020-06-04 01:40:00|24475.6|24470.6|24457.1|24452.1|24510.1|24505.1|24436.1|24431.1|4167
1591235100000|2020-06-04 01:45:00|24456.1|24451.1|24442.1|24437.1|24481.6|24476.6|24428.6|24423.6|4201
1591235400000|2020-06-04 01:50:00|24444.6|24439.6|24485.6|24480.6|24495.6|24490.6|24441.1|24436.1|2542
1591235700000|2020-06-04 01:55:00|24488.1|24483.1|24423.6|24418.6|24495.1|24490.1|24418.1|24413.1|2979
1591236000000|2020-06-04 02:00:00|24422.6|24417.6|24372.6|24367.6|24423.1|24418.1|24359.1|24354.1|4155
1591236300000|2020-06-04 02:05:00|24373.6|24368.6|24419.6|24414.6|24436.6|24431.6|24372.6|24367.6|2918
1591236600000|2020-06-04 02:10:00|24421.1|24416.1|24398.1|24393.1|24439.1|24434.1|24379.1|24374.1|2071
1591236900000|2020-06-04 02:15:00|24397.6|24392.6|24394.6|24389.6|24401.6|24396.6|24339.6|24334.6|2985
1591237200000|2020-06-04 02:20:00|24393.1|24388.1|24355.6|24350.6|24412.1|24407.1|24345.6|24340.6|2587
1591237500000|2020-06-04 02:25:00|24357.1|24352.1|24307.1|24302.1|24359.1|24354.1|24292.1|24287.1|2913
1591237800000|2020-06-04 02:30:00|24307.6|24302.6|24289.1|24284.1|24331.1|24326.1|24281.1|24276.1|2821
1591238100000|2020-06-04 02:35:00|24291.1|24286.1|24289.1|24284.1|24312.1|24307.1|24258.1|24253.1|2397
1591238400000|2020-06-04 02:40:00|24287.1|24282.1|24301.1|24296.1|24324.6|24319.6|24256.6|24251.6|2079
1591238700000|2020-06-04 02:45:00|24300.6|24295.6|24255.6|24250.6|24313.1|24308.1|24250.6|24245.6|2124
1591239000000|2020-06-04 02:50:00|24257.6|24252.6|24265.1|24260.1|24315.6|24310.6|24244.1|24239.1|2567
1591239300000|2020-06-04 02:55:00|24264.6|24259.6|24239.1|24234.1|24291.1|24286.1|24231.1|24226.1|2031
1591239600000|2020-06-04 03:00:00|24240.1|24235.1|24248.6|24243.6|24268.1|24263.1|24224.6|24219.6|1991
1591239900000|2020-06-04 03:05:00|24248.1|24243.1|24261.1|24256.1|24270.6|24265.6|24238.6|24233.6|1213
1591240200000|2020-06-04 03:10:00|24261.6|24256.6|24267.6|24262.6|24298.1|24293.1|24259.1|24254.1|1847
1591240500000|2020-06-04 03:15:00|24268.1|24263.1|24251.1|24246.1|24289.6|24284.6|24251.1|24246.1|1227
1591240800000|2020-06-04 03:20:00|24250.6|24245.6|24296.1|24291.1|24306.6|24301.6|24247.1|24242.1|1505
1591241100000|2020-06-04 03:25:00|24295.6|24290.6|24297.1|24292.1|24307.1|24302.1|24286.1|24281.1|911
1591241400000|2020-06-04 03:30:00|24297.6|24292.6|24298.1|24293.1|24313.6|24308.6|24275.1|24270.1|1313
1591241700000|2020-06-04 03:35:00|24297.6|24292.6|24296.1|24291.1|24302.6|24297.6|24282.1|24277.1|820
1591242000000|2020-06-04 03:40:00|24296.6|24291.6|24294.6|24289.6|24302.1|24297.1|24287.1|24282.1|642
1591242300000|2020-06-04 03:45:00|24294.1|24289.1|24308.1|24303.1|24311.1|24306.1|24280.1|24275.1|902
1591242600000|2020-06-04 03:50:00|24308.6|24303.6|24313.1|24308.1|24322.6|24317.6|24304.1|24299.1|986
1591242900000|2020-06-04 03:55:00|24313.6|24308.6|24312.1|24307.1|24326.6|24321.6|24310.6|24305.6|750
1591243200000|2020-06-04 04:00:00|24325.9|24295.9|24360.8|24330.8|24361.1|24331.1|24325.9|24295.9|0
1591243500000|2020-06-04 04:05:00|24360.5|24330.5|24366.4|24336.4|24374.5|24344.5|24360.4|24330.4|0
1591243800000|2020-06-04 04:10:00|24366.1|24336.1|24343.8|24313.8|24372.3|24342.3|24343.5|24313.5|0
1591244100000|2020-06-04 04:15:00|24343.2|24313.2|24322.8|24292.8|24343.8|24313.8|24322.8|24292.8|0
1591244400000|2020-06-04 04:20:00|24323.1|24293.1|24338.6|24308.6|24344.7|24314.7|24322.8|24292.8|0
1591244700000|2020-06-04 04:25:00|24337.9|24307.9|24336|24306|24347.4|24317.4|24326.5|24296.5|0
1591245000000|2020-06-04 04:30:00|24336.7|24306.7|24346.9|24316.9|24347.6|24317.6|24335|24305|0
1591245300000|2020-06-04 04:35:00|24347.3|24317.3|24343.9|24313.9|24353.6|24323.6|24337.2|24307.2|0
1591245600000|2020-06-04 04:40:00|24344.2|24314.2|24345.9|24315.9|24351|24321|24343.9|24313.9|0
1591245900000|2020-06-04 04:45:00|24346.3|24316.3|24348.3|24318.3|24358.5|24328.5|24345.9|24315.9|0
1591246200000|2020-06-04 04:50:00|24348|24318|24337.6|24307.6|24352.1|24322.1|24336.9|24306.9|0
1591246500000|2020-06-04 04:55:00|24338.2|24308.2|24342.1|24312.1|24342.1|24312.1|24331.8|24301.8|0
1591246800000|2020-06-04 05:00:00|24347.8|24317.8|24359.6|24354.6|24361.1|24356.1|24308.6|24303.6|1851
1591247100000|2020-06-04 05:05:00|24359.1|24354.1|24357.1|24352.1|24373.1|24368.1|24353.6|24348.6|1116
1591247400000|2020-06-04 05:10:00|24356.6|24351.6|24373.1|24368.1|24390.1|24385.1|24356.1|24351.1|1321
1591247700000|2020-06-04 05:15:00|24372.1|24367.1|24369.1|24364.1|24387.6|24382.6|24365.1|24360.1|732
1591248000000|2020-06-04 05:20:00|24369.6|24364.6|24341.1|24336.1|24371.1|24366.1|24337.6|24332.6|922
1591248300000|2020-06-04 05:25:00|24342.6|24337.6|24359.1|24354.1|24361.1|24356.1|24340.1|24335.1|565
1591248600000|2020-06-04 05:30:00|24360.1|24355.1|24319.1|24314.1|24360.6|24355.6|24302.6|24297.6|1488
1591248900000|2020-06-04 05:35:00|24319.6|24314.6|24308.1|24303.1|24328.1|24323.1|24304.1|24299.1|848
1591249200000|2020-06-04 05:40:00|24308.6|24303.6|24324.6|24319.6|24330.1|24325.1|24308.6|24303.6|541
1591249500000|2020-06-04 05:45:00|24324.1|24319.1|24314.1|24309.1|24344.1|24339.1|24311.1|24306.1|986
1591249800000|2020-06-04 05:50:00|24314.6|24309.6|24333.1|24328.1|24342.1|24337.1|24309.6|24304.6|722
1591250100000|2020-06-04 05:55:00|24332.6|24327.6|24349.6|24344.6|24350.1|24345.1|24325.6|24320.6|888
1591250400000|2020-06-04 06:00:00|24350.1|24345.1|24365.1|24360.1|24369.6|24364.6|24342.1|24337.1|1404
1591250700000|2020-06-04 06:05:00|24365.6|24360.6|24359.1|24354.1|24366.6|24361.6|24354.1|24349.1|573
1591251000000|2020-06-04 06:10:00|24358.6|24353.6|24340.6|24335.6|24363.1|24358.1|24340.1|24335.1|825
1591251300000|2020-06-04 06:15:00|24341.1|24336.1|24311.1|24306.1|24350.6|24345.6|24308.1|24303.1|860
1591251600000|2020-06-04 06:20:00|24310.6|24305.6|24306.1|24301.1|24330.1|24325.1|24305.1|24300.1|771
1591251900000|2020-06-04 06:25:00|24305.1|24300.1|24286.6|24281.6|24306.1|24301.1|24284.6|24279.6|1152
1591252200000|2020-06-04 06:30:00|24287.1|24282.1|24274.1|24269.1|24294.6|24289.6|24274.1|24269.1|1097
1591252500000|2020-06-04 06:35:00|24274.6|24269.6|24270.6|24265.6|24282.1|24277.1|24265.1|24260.1|800
1591252800000|2020-06-04 06:40:00|24271.1|24266.1|24254.6|24249.6|24275.6|24270.6|24244.1|24239.1|919
1591253100000|2020-06-04 06:45:00|24254.1|24249.1|24258.1|24253.1|24274.6|24269.6|24253.6|24248.6|772
1591253400000|2020-06-04 06:50:00|24254.6|24249.6|24262.1|24257.1|24268.6|24263.6|24253.1|24248.1|630
1591253700000|2020-06-04 06:55:00|24262.6|24257.6|24269.1|24264.1|24290.6|24285.6|24262.1|24257.1|833
1591254000000|2020-06-04 07:00:00|24268.6|24263.6|24276.1|24271.1|24288.1|24283.1|24265.1|24260.1|856
1591254300000|2020-06-04 07:05:00|24276.6|24271.6|24249.1|24244.1|24280.1|24275.1|24241.6|24236.6|955
1591254600000|2020-06-04 07:10:00|24248.1|24243.1|24264.1|24259.1|24276.6|24271.6|24238.1|24233.1|1013
1591254900000|2020-06-04 07:15:00|24262.6|24257.6|24261.1|24256.1|24274.6|24269.6|24255.1|24250.1|454
1591255200000|2020-06-04 07:20:00|24260.6|24255.6|24265.1|24260.1|24268.1|24263.1|24240.6|24235.6|722
1591255500000|2020-06-04 07:25:00|24264.6|24259.6|24267.1|24262.1|24283.1|24278.1|24260.1|24255.1|751
1591255800000|2020-06-04 07:30:00|24266.6|24261.6|24273.1|24268.1|24274.6|24269.6|24246.6|24241.6|661
1591256100000|2020-06-04 07:35:00|24273.6|24268.6|24274.1|24269.1|24285.1|24280.1|24267.1|24262.1|657
1591256400000|2020-06-04 07:40:00|24275.1|24270.1|24274.1|24269.1|24280.6|24275.6|24256.6|24251.6|605
1591256700000|2020-06-04 07:45:00|24274.6|24269.6|24286.1|24281.1|24295.1|24290.1|24272.6|24267.6|686
1591257000000|2020-06-04 07:50:00|24288.1|24283.1|24307.6|24302.6|24309.1|24304.1|24283.6|24278.6|1139
1591257300000|2020-06-04 07:55:00|24308.6|24303.6|24333.1|24328.1|24334.1|24329.1|24308.1|24303.1|986
1591257600000|2020-06-04 08:00:00|24325|24320|24343|24338|24345|24340|24323|24318|1240
1591257900000|2020-06-04 08:05:00|24343.5|24338.5|24400|24395|24410|24405|24331.5|24326.5|2706
1591258200000|2020-06-04 08:10:00|24404|24399|24391|24386|24420|24415|24387|24382|1307
1591258500000|2020-06-04 08:15:00|24383.5|24378.5|24387.5|24382.5|24396|24391|24376.5|24371.5|1825
1591258800000|2020-06-04 08:20:00|24387|24382|24404|24399|24407.5|24402.5|24377.5|24372.5|891
1591259100000|2020-06-04 08:25:00|24402|24397|24397|24392|24417.5|24412.5|24368.5|24363.5|1183
1591259400000|2020-06-04 08:30:00|24414.7|24384.7|24421.4|24391.4|24435.7|24405.7|24408.6|24378.6|0
1591259700000|2020-06-04 08:35:00|24421.8|24391.8|24395.2|24365.2|24425|24395|24395.2|24365.2|0
1591260000000|2020-06-04 08:40:00|24395.5|24365.5|24395.5|24365.5|24400.3|24370.3|24385.1|24355.1|0
1591260300000|2020-06-04 08:45:00|24395.9|24365.9|24398.5|24368.5|24398.8|24368.8|24389.2|24359.2|0
1591260600000|2020-06-04 08:50:00|24394.8|24364.8|24392|24362|24406.7|24376.7|24385.6|24355.6|0
1591260900000|2020-06-04 08:55:00|24392.3|24362.3|24381.3|24351.3|24397.1|24367.1|24377.2|24347.2|0
1591261200000|2020-06-04 09:00:00|24381.7|24351.7|24370.5|24340.5|24389.8|24359.8|24368.6|24338.6|0
1591261500000|2020-06-04 09:05:00|24368.6|24338.6|24387|24357|24392.1|24362.1|24368.6|24338.6|0
1591261800000|2020-06-04 09:10:00|24383.3|24353.3|24385.1|24355.1|24401.1|24371.1|24383.3|24353.3|0
1591262100000|2020-06-04 09:15:00|24372|24364|24316|24308|24375|24367|24315.5|24307.5|705
1591262400000|2020-06-04 09:20:00|24315.5|24307.5|24272.5|24264.5|24321|24313|24261.5|24253.5|490
1591262700000|2020-06-04 09:25:00|24275|24267|24265.5|24257.5|24286.5|24278.5|24256|24248|353
1591263000000|2020-06-04 09:30:00|24265|24257|24280|24272|24283|24275|24253.5|24245.5|206
1591263300000|2020-06-04 09:35:00|24280.5|24272.5|24282|24274|24283.5|24275.5|24263|24255|142
1591263600000|2020-06-04 09:40:00|24281.5|24273.5|24263.5|24255.5|24282.5|24274.5|24259.5|24251.5|137
1591263900000|2020-06-04 09:45:00|24263|24255|24257|24249|24266.5|24258.5|24245.5|24237.5|216
1591264200000|2020-06-04 09:50:00|24256.5|24248.5|24258.5|24250.5|24266|24258|24250.5|24242.5|107
1591264500000|2020-06-04 09:55:00|24259|24251|24281.5|24273.5|24283.5|24275.5|24257.5|24249.5|311
1591264800000|2020-06-04 10:00:00|24282|24274|24283.5|24275.5|24292|24284|24270|24262|201
1591265100000|2020-06-04 10:05:00|24284|24276|24275|24267|24287|24279|24273|24265|90
1591265400000|2020-06-04 10:10:00|24274.5|24266.5|24273.5|24265.5|24281|24273|24269.5|24261.5|127
1591265700000|2020-06-04 10:15:00|24273|24265|24285.5|24277.5|24288.5|24280.5|24273|24265|85
1591266000000|2020-06-04 10:20:00|24285|24277|24287|24279|24289.5|24281.5|24282.5|24274.5|84
1591266300000|2020-06-04 10:25:00|24287.5|24279.5|24311|24303|24312|24304|24283|24275|133
1591266600000|2020-06-04 10:30:00|24310.5|24302.5|24323|24315|24333|24325|24304|24296|237
1591266900000|2020-06-04 10:35:00|24323.5|24315.5|24322.5|24314.5|24327.5|24319.5|24316.5|24308.5|84
1591267200000|2020-06-04 10:40:00|24323|24315|24307.5|24299.5|24325.5|24317.5|24307.5|24299.5|123
1591267500000|2020-06-04 10:45:00|24307|24299|24289.5|24281.5|24307|24299|24284|24276|200
1591267800000|2020-06-04 10:50:00|24290.5|24282.5|24297|24289|24299|24291|24287|24279|83
1591268100000|2020-06-04 10:55:00|24297.5|24289.5|24307.5|24299.5|24308.5|24300.5|24288|24280|140
1591268400000|2020-06-04 11:00:00|24307|24299|24306|24298|24320|24312|24299|24291|149
1591268700000|2020-06-04 11:05:00|24306.5|24298.5|24308.5|24300.5|24317|24309|24304|24296|81
1591269000000|2020-06-04 11:10:00|24308|24300|24313|24305|24314|24306|24304.5|24296.5|97
1591269300000|2020-06-04 11:15:00|24312|24304|24308|24300|24313|24305|24294|24286|109
1591269600000|2020-06-04 11:20:00|24307|24299|24295.5|24287.5|24308|24300|24288|24280|75
1591269900000|2020-06-04 11:25:00|24296|24288|24298|24290|24300.5|24292.5|24286|24278|92
1591270200000|2020-06-04 11:30:00|24297.5|24289.5|24309|24301|24314.5|24306.5|24296.5|24288.5|93
1591270500000|2020-06-04 11:35:00|24308.5|24300.5|24335|24327|24366|24358|24308|24300|780
1591270800000|2020-06-04 11:40:00|24335.5|24327.5|24316|24308|24343|24335|24314|24306|204
1591271100000|2020-06-04 11:45:00|24316.5|24308.5|24404|24396|24432.5|24424.5|24316.5|24308.5|868
1591271400000|2020-06-04 11:50:00|24404.5|24396.5|24448.5|24440.5|24455|24447|24389|24381|365
1591271700000|2020-06-04 11:55:00|24448|24440|24440|24432|24475|24467|24430|24422|433
1591272000000|2020-06-04 12:00:00|24439|24431|24420.5|24412.5|24451|24443|24413|24405|233
1591272300000|2020-06-04 12:05:00|24420|24412|24417.5|24409.5|24440|24432|24417|24409|147
1591272600000|2020-06-04 12:10:00|24417|24409|24385.5|24377.5|24421|24413|24382|24374|301
1591272900000|2020-06-04 12:15:00|24385|24377|24396|24388|24403|24395|24385|24377|235
1591273200000|2020-06-04 12:20:00|24395.5|24387.5|24396.5|24388.5|24399|24391|24389|24381|98
1591273500000|2020-06-04 12:25:00|24395|24387|24391|24383|24397.5|24389.5|24383.5|24375.5|101
1591273800000|2020-06-04 12:30:00|24390.5|24382.5|24323.5|24315.5|24400|24392|24315|24307|647
1591274100000|2020-06-04 12:35:00|24324|24316|24331.5|24323.5|24342|24334|24321|24313|245
1591274400000|2020-06-04 12:40:00|24332|24324|24266|24258|24336|24328|24252|24244|610
1591274700000|2020-06-04 12:45:00|24265.5|24257.5|24301.5|24293.5|24304.5|24296.5|24265|24257|228
1591275000000|2020-06-04 12:50:00|24300.5|24292.5|24311.5|24303.5|24320|24312|24299|24291|160
1591275300000|2020-06-04 12:55:00|24312|24304|24320.5|24312.5|24332|24324|24310.5|24302.5|125
1591275600000|2020-06-04 13:00:00|24319.5|24311.5|24328|24320|24334.5|24326.5|24311.5|24303.5|144
1591275900000|2020-06-04 13:05:00|24328.5|24320.5|24332|24324|24351|24343|24323|24315|391
1591276200000|2020-06-04 13:10:00|24331.5|24323.5|24354.5|24346.5|24354.5|24346.5|24330.5|24322.5|202
1591276500000|2020-06-04 13:15:00|24354|24346|24338|24330|24365|24357|24338|24330|351
1591276800000|2020-06-04 13:20:00|24337.5|24329.5|24347|24339|24357|24349|24332.5|24324.5|146
1591277100000|2020-06-04 13:25:00|24347.5|24339.5|24326.5|24318.5|24348|24340|24320.5|24312.5|187
1591277400000|2020-06-04 13:30:00|24328|24320|24311.5|24303.5|24369.5|24361.5|24305|24297|420
1591277700000|2020-06-04 13:35:00|24310.5|24302.5|24294.5|24286.5|24337|24329|24284|24276|504
1591278000000|2020-06-04 13:40:00|24294|24286|24318|24310|24331.5|24323.5|24282|24274|484
1591278300000|2020-06-04 13:45:00|24318.5|24310.5|24322|24314|24324.5|24316.5|24275|24267|400
1591278600000|2020-06-04 13:50:00|24322.5|24314.5|24352|24344|24356.5|24348.5|24308|24300|528
1591278900000|2020-06-04 13:55:00|24351.5|24343.5|24340|24332|24359.5|24351.5|24336|24328|344
1591279200000|2020-06-04 14:00:00|24339.5|24331.5|24334|24326|24363.5|24355.5|24329.5|24321.5|503
1591279500000|2020-06-04 14:05:00|24334.5|24326.5|24327.5|24319.5|24341|24333|24303|24295|465
1591279800000|2020-06-04 14:10:00|24328|24320|24323|24315|24328|24320|24302.5|24294.5|366
1591280100000|2020-06-04 14:15:00|24322.5|24314.5|24368.5|24360.5|24372.5|24364.5|24322.5|24314.5|319
1591280400000|2020-06-04 14:20:00|24369|24361|24341|24333|24377.5|24369.5|24337.5|24329.5|309
1591280700000|2020-06-04 14:25:00|24340.5|24332.5|24359.5|24351.5|24360|24352|24333.5|24325.5|208
1591281000000|2020-06-04 14:30:00|24362.5|24354.5|24393|24385|24395|24387|24358.5|24350.5|369
1591281300000|2020-06-04 14:35:00|24393.5|24385.5|24418|24410|24418|24410|24391|24383|700
1591281600000|2020-06-04 14:40:00|24419|24411|24407.5|24399.5|24440.5|24432.5|24407|24399|620
1591281900000|2020-06-04 14:45:00|24408|24400|24442|24434|24448|24440|24402.5|24394.5|336
1591282200000|2020-06-04 14:50:00|24441.5|24433.5|24448|24440|24455.5|24447.5|24421|24413|358
1591282500000|2020-06-04 14:55:00|24447.5|24439.5|24448|24440|24463|24455|24440|24432|557
1591282800000|2020-06-04 15:00:00|24449.5|24441.5|24447|24439|24461.5|24453.5|24441.5|24433.5|396
1591283100000|2020-06-04 15:05:00|24446.5|24438.5|24427.5|24419.5|24460|24452|24426|24418|401
1591283400000|2020-06-04 15:10:00|24428.5|24420.5|24391|24383|24431.5|24423.5|24379.5|24371.5|545
1591283700000|2020-06-04 15:15:00|24391.5|24383.5|24321.5|24313.5|24394|24386|24315|24307|626
1591284000000|2020-06-04 15:20:00|24321|24313|24323.5|24315.5|24344.5|24336.5|24314|24306|556
1591284300000|2020-06-04 15:25:00|24324|24316|24333|24325|24342.5|24334.5|24303.5|24295.5|404
1591284600000|2020-06-04 15:30:00|24334|24326|24348.5|24340.5|24358|24350|24326.5|24318.5|214
1591284900000|2020-06-04 15:35:00|24349|24341|24355.5|24347.5|24359.5|24351.5|24342.5|24334.5|172
1591285200000|2020-06-04 15:40:00|24357.5|24349.5|24346|24338|24367.5|24359.5|24333|24325|230
1591285500000|2020-06-04 15:45:00|24346.5|24338.5|24328|24320|24354|24346|24323.5|24315.5|165
1591285800000|2020-06-04 15:50:00|24328.5|24320.5|24349|24341|24350.5|24342.5|24323|24315|129
1591286100000|2020-06-04 15:55:00|24348.5|24340.5|24348|24340|24353.5|24345.5|24336.5|24328.5|105
1591286400000|2020-06-04 16:00:00|24347.5|24339.5|24330.5|24322.5|24349.5|24341.5|24330.5|24322.5|52
1591286700000|2020-06-04 16:05:00|24331|24323|24339|24331|24353.5|24345.5|24330|24322|111
1591287000000|2020-06-04 16:10:00|24341|24333|24328.5|24320.5|24341|24333|24328.5|24320.5|49
1591287300000|2020-06-04 16:15:00|24327.5|24319.5|24346.5|24338.5|24349.5|24341.5|24317|24309|134
1591287600000|2020-06-04 16:20:00|24346|24338|24360|24352|24364.5|24356.5|24338|24330|121
1591287900000|2020-06-04 16:25:00|24358.5|24350.5|24341|24333|24360|24352|24327|24319|111
1591288200000|2020-06-04 16:30:00|24341.5|24333.5|24307.5|24299.5|24343.5|24335.5|24290.5|24282.5|337
1591288500000|2020-06-04 16:35:00|24307|24299|24308|24300|24313|24305|24302.5|24294.5|76
1591288800000|2020-06-04 16:40:00|24307.5|24299.5|24296|24288|24319|24311|24294|24286|63
1591289100000|2020-06-04 16:45:00|24295.5|24287.5|24298|24290|24306|24298|24286|24278|84
1591289400000|2020-06-04 16:50:00|24297.5|24289.5|24295|24287|24308|24300|24280|24272|112
1591289700000|2020-06-04 16:55:00|24294.5|24286.5|24282.5|24274.5|24302|24294|24276|24268|133
1591290000000|2020-06-04 17:00:00|24282|24274|24286|24278|24294|24286|24280.5|24272.5|60
1591290300000|2020-06-04 17:05:00|24285.5|24277.5|24293.5|24285.5|24310.5|24302.5|24282|24274|142
1591290600000|2020-06-04 17:10:00|24294|24286|24290|24282|24299|24291|24286|24278|50
1591290900000|2020-06-04 17:15:00|24289.5|24281.5|24284.5|24276.5|24292|24284|24284.5|24276.5|43
1591291200000|2020-06-04 17:20:00|24285|24277|24280|24272|24299|24291|24279|24271|68
1591291500000|2020-06-04 17:25:00|24280.5|24272.5|24279|24271|24291|24283|24277.5|24269.5|52
1591291800000|2020-06-04 17:30:00|24279.5|24271.5|24291.5|24283.5|24294.5|24286.5|24274|24266|95
1591292100000|2020-06-04 17:35:00|24292.5|24284.5|24302|24294|24303.5|24295.5|24273|24265|127
1591292400000|2020-06-04 17:40:00|24302.5|24294.5|24327|24319|24327|24319|24299.5|24291.5|84
1591292700000|2020-06-04 17:45:00|24327.5|24319.5|24315|24307|24330|24322|24309|24301|84
1591293000000|2020-06-04 17:50:00|24315.5|24307.5|24309|24301|24324|24316|24308|24300|72
1591293300000|2020-06-04 17:55:00|24309.5|24301.5|24314|24306|24322|24314|24308|24300|63
1591293600000|2020-06-04 18:00:00|24313.5|24305.5|24334|24326|24346|24338|24313|24305|68
1591293900000|2020-06-04 18:05:00|24333.5|24325.5|24318|24310|24335|24327|24313|24305|39
1591294200000|2020-06-04 18:10:00|24318.5|24310.5|24333|24325|24337.5|24329.5|24312.5|24304.5|34
1591294500000|2020-06-04 18:15:00|24333.5|24325.5|24332.5|24324.5|24354.5|24346.5|24328.5|24320.5|137
1591294800000|2020-06-04 18:20:00|24332|24324|24329|24321|24339.5|24331.5|24318|24310|52
1591295100000|2020-06-04 18:25:00|24328.5|24320.5|24333|24325|24343.5|24335.5|24319|24311|69
1591295400000|2020-06-04 18:30:00|24333.5|24325.5|24309.5|24301.5|24341|24333|24303.5|24295.5|58
1591295700000|2020-06-04 18:35:00|24309|24301|24317|24309|24326.5|24318.5|24304|24296|45
1591296000000|2020-06-04 18:40:00|24315|24307|24295.5|24287.5|24318|24310|24295.5|24287.5|49
1591296300000|2020-06-04 18:45:00|24296|24288|24317.5|24309.5|24317.5|24309.5|24287|24279|77
1591296600000|2020-06-04 18:50:00|24317|24309|24300|24292|24318|24310|24296|24288|50
1591296900000|2020-06-04 18:55:00|24304|24296|24262.5|24232.5|24310|24302|24255|24232.5|205
1591297200000|2020-06-04 19:00:00|24262.2|24232.2|24273.1|24243.1|24280.1|24250.1|24260.4|24230.4|0
1591297500000|2020-06-04 19:05:00|24272.9|24242.9|24242.2|24212.2|24272.9|24242.9|24222.2|24192.2|0
1591297800000|2020-06-04 19:10:00|24242.5|24212.5|24231.2|24201.2|24252.3|24222.3|24231.2|24201.2|0
1591298100000|2020-06-04 19:15:00|24230.9|24200.9|24241.2|24211.2|24243.8|24213.8|24205.4|24175.4|0
1591298400000|2020-06-04 19:20:00|24241.5|24211.5|24239.7|24209.7|24252.3|24222.3|24236|24206|0
1591298700000|2020-06-04 19:25:00|24239.9|24209.9|24254.8|24224.8|24254.8|24224.8|24239.7|24209.7|0
1591299000000|2020-06-04 19:30:00|24256.6|24226.6|24271.8|24241.8|24286.5|24256.5|24250.7|24220.7|0
1591299300000|2020-06-04 19:35:00|24272.1|24242.1|24262.4|24232.4|24279|24249|24260.3|24230.3|0
1591299600000|2020-06-04 19:40:00|24262.1|24232.1|24267.6|24237.6|24279.9|24249.9|24257.3|24227.3|0
1591299900000|2020-06-04 19:45:00|24267.4|24237.4|24288.3|24258.3|24288.8|24258.8|24260.9|24230.9|0
1591300200000|2020-06-04 19:50:00|24288.8|24258.8|24289|24259|24298|24268|24265.2|24235.2|0
1591300500000|2020-06-04 19:55:00|24289.3|24259.3|24326.6|24296.6|24327.9|24297.9|24289|24259|0
1591300800000|2020-06-04 20:00:00|24329.3|24299.3|24321.1|24291.1|24332.5|24302.5|24316.4|24286.4|0
1591301100000|2020-06-04 20:05:00|24322.5|24292.5|24325.8|24295.8|24332.3|24302.3|24321.1|24291.1|0
1591301400000|2020-06-04 20:10:00|24327.2|24297.2|24335.9|24305.9|24338.7|24308.7|24321.8|24291.8|0
1591301700000|2020-06-04 20:15:00|24336.4|24306.4|24339.7|24309.7|24343.9|24313.9|24334.7|24304.7|0
1591302000000|2020-06-04 20:20:00|24339.9|24309.9|24344.1|24314.1|24344.1|24314.1|24339.9|24309.9|0
1591302300000|2020-06-04 20:25:00|24343.3|24313.3|24344.7|24314.7|24346.3|24316.3|24343.1|24313.1|0
1591302600000|2020-06-04 20:30:00|24341.6|24311.6|24350.1|24320.1|24352.8|24322.8|24340.2|24310.2|0
1591302900000|2020-06-04 20:35:00|24351.4|24321.4|24361.5|24331.5|24362.9|24332.9|24350.1|24320.1|0
1591303200000|2020-06-04 20:40:00|24362.9|24332.9|24365.4|24335.4|24373.4|24343.4|24362.7|24332.7|0
1591303500000|2020-06-04 20:45:00|24366.8|24336.8|24366.8|24336.8|24373.6|24343.6|24365.4|24335.4|0
1591303800000|2020-06-04 20:50:00|24368.1|24338.1|24359.9|24329.9|24370.9|24340.9|24359.9|24329.9|0
1591304100000|2020-06-04 20:55:00|24358.6|24328.6|24359.6|24329.6|24366.7|24336.7|24357.2|24327.2|0
1591304400000|2020-06-04 21:00:00|24360|24330|24357.6|24327.6|24362.7|24332.7|24357.6|24327.6|0
1591304700000|2020-06-04 21:05:00|24357.8|24327.8|24359.7|24329.7|24359.7|24329.7|24357.5|24327.5|0
1591305000000|2020-06-04 21:10:00|24358.9|24328.9|24360.1|24330.1|24360.1|24330.1|24357.3|24327.3|0
1591305300000|2020-06-04 21:15:00|24358.5|24328.5|24359.3|24329.3|24359.5|24329.5|24358.5|24328.5|0
1591305600000|2020-06-04 21:20:00|24359.1|24329.1|24360.1|24330.1|24361|24331|24356.7|24326.7|0
1591305900000|2020-06-04 21:25:00|24359.7|24329.7|24356.5|24326.5|24359.7|24329.7|24354.9|24324.9|0
1591306200000|2020-06-04 21:30:00|24354.3|24324.3|24352.5|24322.5|24355.6|24325.6|24351.9|24321.9|0
1591306500000|2020-06-04 21:35:00|24352.7|24322.7|24351.8|24321.8|24352.7|24322.7|24350.1|24320.1|0
1591306800000|2020-06-04 21:40:00|24351.1|24321.1|24351.6|24321.6|24351.8|24321.8|24351.1|24321.1|0
1591307100000|2020-06-04 21:45:00|24350.7|24320.7|24349.1|24319.1|24350.7|24320.7|24349.1|24319.1|0
1591307400000|2020-06-04 21:50:00|24348.8|24318.8|24351.2|24321.2|24352|24322|24348.6|24318.6|0
1591307700000|2020-06-04 21:55:00|24351|24321|24349.3|24319.3|24351|24321|24348.7|24318.7|0
1591308000000|2020-06-04 22:00:00|24353.7|24323.7|24358.1|24328.1|24360.8|24330.8|24350.9|24320.9|0
1591308300000|2020-06-04 22:05:00|24359.5|24329.5|24351.3|24321.3|24359.5|24329.5|24349.9|24319.9|0
1591308600000|2020-06-04 22:10:00|24352.6|24322.6|24345.2|24315.2|24353.9|24323.9|24342.4|24312.4|0
1591308900000|2020-06-04 22:15:00|24346.5|24316.5|24344|24314|24346.5|24316.5|24342.4|24312.4|0
1591309200000|2020-06-04 22:20:00|24345.3|24315.3|24353.5|24323.5|24353.5|24323.5|24341.2|24311.2|0
1591309500000|2020-06-04 22:25:00|24348|24318|24367.7|24337.7|24370.5|24340.5|24347.3|24317.3|0
1591309800000|2020-06-04 22:30:00|24366.3|24336.3|24370.7|24340.7|24380|24350|24365|24335|0
1591310100000|2020-06-04 22:35:00|24372|24342|24370.5|24340.5|24373.4|24343.4|24367.6|24337.6|0
1591310400000|2020-06-04 22:40:00|24369.2|24339.2|24369.2|24339.2|24373.3|24343.3|24367.8|24337.8|0
1591310700000|2020-06-04 22:45:00|24370.5|24340.5|24366.5|24336.5|24371.1|24341.1|24365.1|24335.1|0
1591311000000|2020-06-04 22:50:00|24365.1|24335.1|24358.2|24328.2|24365.1|24335.1|24351.4|24321.4|0
1591311300000|2020-06-04 22:55:00|24359.5|24329.5|24360.8|24330.8|24362.3|24332.3|24356.8|24326.8|0
1591311600000|2020-06-04 23:00:00|24361.5|24331.5|24357.1|24327.1|24366.7|24336.7|24357.1|24327.1|0
1591311900000|2020-06-04 23:05:00|24355.8|24325.8|24370.9|24340.9|24375|24345|24355.8|24325.8|0
1591312200000|2020-06-04 23:10:00|24372.3|24342.3|24370.6|24340.6|24372.3|24342.3|24366.5|24336.5|0
1591312500000|2020-06-04 23:15:00|24372|24342|24377.8|24347.8|24380.5|24350.5|24370.6|24340.6|0
1591312800000|2020-06-04 23:20:00|24379.1|24349.1|24379.1|24349.1|24383.2|24353.2|24377.8|24347.8|0
1591313100000|2020-06-04 23:25:00|24378.4|24348.4|24381.5|24351.5|24387.3|24357.3|24377.8|24347.8|0
1591313400000|2020-06-04 23:30:00|24380.1|24350.1|24373.2|24343.2|24381.5|24351.5|24373.2|24343.2|0
1591313700000|2020-06-04 23:35:00|24374.6|24344.6|24366.1|24336.1|24375.6|24345.6|24363.4|24333.4|0
1591314000000|2020-06-04 23:40:00|24364.7|24334.7|24364.6|24334.6|24366.1|24336.1|24359.1|24329.1|0
1591314300000|2020-06-04 23:45:00|24363.2|24333.2|24345.2|24315.2|24364.6|24334.6|24340.1|24310.1|0
1591314600000|2020-06-04 23:50:00|24343.8|24313.8|24341.7|24311.7|24345.9|24315.9|24338.4|24308.4|0
1591314900000|2020-06-04 23:55:00|24343|24313|24342|24312|24347.1|24317.1|24337.6|24307.6|0
1591315200000|2020-06-05 00:00:00|24343.4|24313.4|24339.9|24309.9|24351.2|24321.2|24325.9|24295.9|0
1591315500000|2020-06-05 00:05:00|24341.2|24311.2|24354.5|24324.5|24355.8|24325.8|24339.9|24309.9|0
1591315800000|2020-06-05 00:10:00|24353.8|24323.8|24359.2|24329.2|24360.5|24330.5|24348.9|24318.9|0
1591316100000|2020-06-05 00:15:00|24360.5|24330.5|24333.7|24303.7|24366.3|24336.3|24333.1|24303.1|0
1591316400000|2020-06-05 00:20:00|24333.1|24303.1|24327.4|24297.4|24333.1|24303.1|24308.5|24278.5|0
1591316700000|2020-06-05 00:25:00|24326.7|24296.7|24333.4|24303.4|24345.3|24315.3|24326.7|24296.7|0
1591317000000|2020-06-05 00:30:00|24332.7|24302.7|24322.7|24292.7|24339.2|24309.2|24317.5|24287.5|0
1591317300000|2020-06-05 00:35:00|24324.6|24294.6|24341|24311|24341.6|24311.6|24318.9|24288.9|0
1591317600000|2020-06-05 00:40:00|24341.6|24311.6|24343.3|24313.3|24350.5|24320.5|24338.2|24308.2|0
1591317900000|2020-06-05 00:45:00|24343.7|24313.7|24344.3|24314.3|24349.4|24319.4|24337.9|24307.9|0
1591318200000|2020-06-05 00:50:00|24345|24315|24327|24297|24350.1|24320.1|24326.4|24296.4|0
1591318500000|2020-06-05 00:55:00|24328.9|24298.9|24342.1|24312.1|24342.5|24312.5|24326.4|24296.4|0
1591318800000|2020-06-05 01:00:00|24342.8|24312.8|24361.6|24331.6|24374.4|24344.4|24342.8|24312.8|0
1591319100000|2020-06-05 01:05:00|24360.9|24330.9|24364.9|24334.9|24370|24340|24350|24320|0
1591319400000|2020-06-05 01:10:00|24365.3|24335.3|24350.6|24320.6|24368.2|24338.2|24344.1|24314.1|0
1591319700000|2020-06-05 01:15:00|24345.5|24315.5|24385.4|24380.4|24395.4|24390.4|24305.4|24300.4|2405
1591320000000|2020-06-05 01:20:00|24386.4|24381.4|24439.9|24434.9|24448.4|24443.4|24377.4|24372.4|1920
1591320300000|2020-06-05 01:25:00|24440.4|24435.4|24444.9|24439.9|24467.9|24462.9|24429.4|24424.4|1872
1591320600000|2020-06-05 01:30:00|24438.9|24433.9|24383.4|24378.4|24474.9|24469.9|24360.9|24355.9|5286
1591320900000|2020-06-05 01:35:00|24380.9|24375.9|24343.4|24338.4|24404.9|24399.9|24336.4|24331.4|3412
1591321200000|2020-06-05 01:40:00|24343.9|24338.9|24314.4|24309.4|24364.4|24359.4|24311.4|24306.4|3472
1591321500000|2020-06-05 01:45:00|24316.4|24311.4|24303.4|24298.4|24327.9|24322.9|24266.9|24261.9|3595
1591321800000|2020-06-05 01:50:00|24305.4|24300.4|24325.9|24320.9|24342.4|24337.4|24278.4|24273.4|2688
1591322100000|2020-06-05 01:55:00|24327.4|24322.4|24336.9|24331.9|24359.4|24354.4|24310.9|24305.9|2301
1591322400000|2020-06-05 02:00:00|24337.4|24332.4|24343.4|24338.4|24356.4|24351.4|24302.4|24297.4|2135
1591322700000|2020-06-05 02:05:00|24344.4|24339.4|24337.9|24332.9|24376.9|24371.9|24336.4|24331.4|2037
1591323000000|2020-06-05 02:10:00|24338.4|24333.4|24335.4|24330.4|24368.4|24363.4|24319.4|24314.4|1891
1591323300000|2020-06-05 02:15:00|24335.9|24330.9|24408.4|24403.4|24409.9|24404.9|24335.9|24330.9|2339
1591323600000|2020-06-05 02:20:00|24409.9|24404.9|24411.4|24406.4|24412.4|24407.4|24377.4|24372.4|2119
1591323900000|2020-06-05 02:25:00|24409.4|24404.4|24376.4|24371.4|24419.4|24414.4|24375.9|24370.9|1855
1591324200000|2020-06-05 02:30:00|24376.9|24371.9|24397.4|24392.4|24417.4|24412.4|24375.4|24370.4|1538
1591324500000|2020-06-05 02:35:00|24396.9|24391.9|24382.9|24377.9|24405.4|24400.4|24375.4|24370.4|1274
1591324800000|2020-06-05 02:40:00|24382.4|24377.4|24371.4|24366.4|24392.4|24387.4|24367.4|24362.4|1304
1591325100000|2020-06-05 02:45:00|24372.4|24367.4|24407.4|24402.4|24415.4|24410.4|24359.4|24354.4|1662
1591325400000|2020-06-05 02:50:00|24408.4|24403.4|24355.4|24350.4|24412.4|24407.4|24337.9|24332.9|1824
1591325700000|2020-06-05 02:55:00|24355.9|24350.9|24356.9|24351.9|24374.4|24369.4|24345.9|24340.9|1016
1591326000000|2020-06-05 03:00:00|24357.9|24352.9|24382.4|24377.4|24391.4|24386.4|24350.9|24345.9|1156
1591326300000|2020-06-05 03:05:00|24382.9|24377.9|24390.9|24385.9|24402.9|24397.9|24375.9|24370.9|890
1591326600000|2020-06-05 03:10:00|24390.4|24385.4|24397.4|24392.4|24403.4|24398.4|24385.9|24380.9|680
1591326900000|2020-06-05 03:15:00|24397.9|24392.9|24379.4|24374.4|24397.9|24392.9|24375.9|24370.9|524
1591327200000|2020-06-05 03:20:00|24381.4|24376.4|24371.4|24366.4|24389.9|24384.9|24366.9|24361.9|583
1591327500000|2020-06-05 03:25:00|24370.9|24365.9|24379.9|24374.9|24386.4|24381.4|24366.4|24361.4|488
1591327800000|2020-06-05 03:30:00|24380.4|24375.4|24396.9|24391.9|24399.9|24394.9|24377.4|24372.4|579
1591328100000|2020-06-05 03:35:00|24396.4|24391.4|24398.4|24393.4|24408.9|24403.9|24386.9|24381.9|682
1591328400000|2020-06-05 03:40:00|24398.9|24393.9|24391.4|24386.4|24400.4|24395.4|24388.4|24383.4|295
1591328700000|2020-06-05 03:45:00|24391.9|24386.9|24380.4|24375.4|24393.9|24388.9|24377.9|24372.9|385
1591329000000|2020-06-05 03:50:00|24380.9|24375.9|24382.4|24377.4|24393.9|24388.9|24378.4|24373.4|395
1591329300000|2020-06-05 03:55:00|24383.9|24378.9|24397.4|24392.4|24404.9|24399.9|24378.4|24373.4|553
1591329600000|2020-06-05 04:00:00|24411.2|24381.2|24418.8|24388.8|24423.2|24393.2|24410.5|24380.5|1
1591329900000|2020-06-05 04:05:00|24418.2|24388.2|24428|24398|24434.9|24404.9|24414.4|24384.4|0
1591330200000|2020-06-05 04:10:00|24424.2|24394.2|24437.8|24407.8|24439.3|24409.3|24422.9|24392.9|0
1591330500000|2020-06-05 04:15:00|24438.5|24408.5|24450.2|24420.2|24454|24424|24437.8|24407.8|0
1591330800000|2020-06-05 04:20:00|24450.9|24420.9|24456.7|24426.7|24458.5|24428.5|24448.1|24418.1|0
1591331100000|2020-06-05 04:25:00|24457.4|24427.4|24462.4|24432.4|24471.4|24441.4|24453.9|24423.9|0
1591331400000|2020-06-05 04:30:00|24460.6|24430.6|24424|24394|24461.2|24431.2|24424|24394|0
1591331700000|2020-06-05 04:35:00|24423.3|24393.3|24428.3|24398.3|24429|24399|24418.1|24388.1|0
1591332000000|2020-06-05 04:40:00|24434.3|24404.3|24440.6|24410.6|24447.3|24417.3|24434.3|24404.3|0
1591332300000|2020-06-05 04:45:00|24439.9|24409.9|24444.7|24414.7|24445.7|24415.7|24439.9|24409.9|0
1591332600000|2020-06-05 04:50:00|24445|24415|24439.6|24409.6|24445.4|24415.4|24439.6|24409.6|0
1591332900000|2020-06-05 04:55:00|24438.9|24408.9|24432.8|24402.8|24439.6|24409.6|24432.5|24402.5|0
1591333200000|2020-06-05 05:00:00|24432.5|24402.5|24447.9|24442.9|24453.9|24448.9|24405.4|24400.4|1852
1591333500000|2020-06-05 05:05:00|24448.4|24443.4|24414.4|24409.4|24457.4|24452.4|24412.9|24407.9|1200
1591333800000|2020-06-05 05:10:00|24412.9|24407.9|24426.9|24421.9|24434.9|24429.9|24412.4|24407.4|599
1591334100000|2020-06-05 05:15:00|24426.4|24421.4|24427.9|24422.9|24432.4|24427.4|24416.4|24411.4|518
1591334400000|2020-06-05 05:20:00|24427.4|24422.4|24436.9|24431.9|24439.4|24434.4|24425.4|24420.4|441
1591334700000|2020-06-05 05:25:00|24436.4|24431.4|24425.4|24420.4|24437.4|24432.4|24419.9|24414.9|466
1591335000000|2020-06-05 05:30:00|24425.9|24420.9|24416.4|24411.4|24448.9|24443.9|24415.4|24410.4|924
1591335300000|2020-06-05 05:35:00|24416.9|24411.9|24404.4|24399.4|24424.4|24419.4|24401.9|24396.9|912
1591335600000|2020-06-05 05:40:00|24404.9|24399.9|24407.4|24402.4|24412.9|24407.9|24398.4|24393.4|612
1591335900000|2020-06-05 05:45:00|24407.9|24402.9|24490.4|24485.4|24491.4|24486.4|24403.9|24398.9|2438
1591336200000|2020-06-05 05:50:00|24491.4|24486.4|24551.4|24546.4|24554.9|24549.9|24476.4|24471.4|2805
1591336500000|2020-06-05 05:55:00|24552.4|24547.4|24544.4|24539.4|24565.9|24560.9|24536.4|24531.4|1918
1591336800000|2020-06-05 06:00:00|24542.4|24537.4|24549.4|24544.4|24584.9|24579.9|24531.4|24526.4|3066
1591337100000|2020-06-05 06:05:00|24548.9|24543.9|24557.4|24552.4|24574.9|24569.9|24547.4|24542.4|1319
1591337400000|2020-06-05 06:10:00|24558.4|24553.4|24557.9|24552.9|24571.9|24566.9|24545.9|24540.9|927
1591337700000|2020-06-05 06:15:00|24558.9|24553.9|24594.9|24589.9|24622.9|24617.9|24554.9|24549.9|2294
1591338000000|2020-06-05 06:20:00|24596.4|24591.4|24593.4|24588.4|24600.4|24595.4|24579.9|24574.9|1002
1591338300000|2020-06-05 06:25:00|24594.4|24589.4|24600.9|24595.9|24605.4|24600.4|24583.9|24578.9|795
1591338600000|2020-06-05 06:30:00|24602.4|24597.4|24595.9|24590.9|24609.4|24604.4|24583.9|24578.9|823
1591338900000|2020-06-05 06:35:00|24596.4|24591.4|24604.4|24599.4|24618.4|24613.4|24587.9|24582.9|1223
1591339200000|2020-06-05 06:40:00|24604.9|24599.9|24627.9|24622.9|24632.9|24627.9|24591.4|24586.4|1194
1591339500000|2020-06-05 06:45:00|24627.4|24622.4|24627.9|24622.9|24631.4|24626.4|24609.9|24604.9|793
1591339800000|2020-06-05 06:50:00|24629.4|24624.4|24627.4|24622.4|24629.9|24624.9|24615.9|24610.9|600
1591340100000|2020-06-05 06:55:00|24627.9|24622.9|24627.4|24622.4|24642.4|24637.4|24620.9|24615.9|1006
1591340400000|2020-06-05 07:00:00|24626.9|24621.9|24633.9|24628.9|24652.4|24647.4|24604.9|24599.9|1749
1591340700000|2020-06-05 07:05:00|24633.4|24628.4|24663.4|24658.4|24664.9|24659.9|24620.4|24615.4|1266
1591341000000|2020-06-05 07:10:00|24664.4|24659.4|24761.4|24756.4|24765.4|24760.4|24661.4|24656.4|4510
1591341300000|2020-06-05 07:15:00|24760.4|24755.4|24774.9|24769.9|24781.4|24776.4|24757.4|24752.4|2563
1591341600000|2020-06-05 07:20:00|24775.9|24770.9|24808.9|24803.9|24822.9|24817.9|24775.9|24770.9|2909
1591341900000|2020-06-05 07:25:00|24808.4|24803.4|24792.9|24787.9|24813.4|24808.4|24789.4|24784.4|1513
1591342200000|2020-06-05 07:30:00|24794.4|24789.4|24836.4|24831.4|24838.4|24833.4|24786.9|24781.9|2485
1591342500000|2020-06-05 07:35:00|24834.9|24829.9|24811.4|24806.4|24848.4|24843.4|24804.4|24799.4|2302
1591342800000|2020-06-05 07:40:00|24810.4|24805.4|24798.4|24793.4|24821.4|24816.4|24790.4|24785.4|1529
1591343100000|2020-06-05 07:45:00|24797.9|24792.9|24812.9|24807.9|24820.9|24815.9|24796.4|24791.4|1610
1591343400000|2020-06-05 07:50:00|24812.4|24807.4|24820.9|24815.9|24831.9|24826.9|24800.9|24795.9|1937
1591343700000|2020-06-05 07:55:00|24821.4|24816.4|24850.9|24845.9|24858.9|24853.9|24811.9|24806.9|2267
1591344000000|2020-06-05 08:00:00|24855.4|24850.4|24835.4|24830.4|24874.9|24869.9|24825.4|24820.4|2608
1591344300000|2020-06-05 08:05:00|24834.4|24829.4|24786.9|24781.9|24834.4|24829.4|24774.4|24769.4|3347
1591344600000|2020-06-05 08:10:00|24785.4|24780.4|24801.9|24796.9|24827.9|24822.9|24759.9|24754.9|2228
1591344900000|2020-06-05 08:15:00|24769.9|24764.9|24772.4|24767.4|24782.4|24777.4|24741.4|24736.4|1609
1591345200000|2020-06-05 08:20:00|24773.4|24768.4|24780.4|24775.4|24802.9|24797.9|24751.9|24746.9|1728
1591345500000|2020-06-05 08:25:00|24781.4|24776.4|24796.4|24791.4|24817.4|24812.4|24780.4|24775.4|1493
1591345800000|2020-06-05 08:30:00|24808.9|24778.9|24812.7|24782.7|24827|24797|24806.9|24776.9|0
1591346100000|2020-06-05 08:35:00|24812.4|24782.4|24817.6|24787.6|24825.5|24795.5|24806.2|24776.2|0
1591346400000|2020-06-05 08:40:00|24817.9|24787.9|24833|24803|24837.3|24807.3|24807.4|24777.4|0
1591346700000|2020-06-05 08:45:00|24833.4|24803.4|24823.8|24793.8|24840.8|24810.8|24823.8|24793.8|0
1591347000000|2020-06-05 08:50:00|24824.5|24794.5|24766.5|24736.5|24828.4|24798.4|24766.5|24736.5|0
1591347300000|2020-06-05 08:55:00|24770.2|24740.2|24785.8|24755.8|24793.7|24763.7|24751.4|24721.4|0
1591347600000|2020-06-05 09:00:00|24789.6|24759.6|24803.9|24773.9|24808.3|24778.3|24789.6|24759.6|0
1591347900000|2020-06-05 09:05:00|24800.2|24770.2|24811.6|24781.6|24812.3|24782.3|24793.6|24763.6|0
1591348200000|2020-06-05 09:10:00|24812.3|24782.3|24801.2|24771.2|24822.5|24792.5|24794.7|24764.7|0
1591348500000|2020-06-05 09:15:00|24768.4|24760.4|24801.4|24793.4|24805.9|24797.9|24755.9|24747.9|701
1591348800000|2020-06-05 09:20:00|24800.9|24792.9|24760.9|24752.9|24800.9|24792.9|24759.4|24751.4|243
1591349100000|2020-06-05 09:25:00|24759.4|24751.4|24737.9|24729.9|24765.9|24757.9|24721.9|24713.9|416
1591349400000|2020-06-05 09:30:00|24737.4|24729.4|24718.4|24710.4|24737.9|24729.9|24701.9|24693.9|493
1591349700000|2020-06-05 09:35:00|24718.9|24710.9|24730.4|24722.4|24730.4|24722.4|24707.9|24699.9|293
1591350000000|2020-06-05 09:40:00|24729.9|24721.9|24727.9|24719.9|24738.4|24730.4|24720.4|24712.4|277
1591350300000|2020-06-05 09:45:00|24728.4|24720.4|24735.4|24727.4|24743.9|24735.9|24717.4|24709.4|172
1591350600000|2020-06-05 09:50:00|24735.9|24727.9|24755.9|24747.9|24764.4|24756.4|24734.9|24726.9|227
1591350900000|2020-06-05 09:55:00|24758.9|24750.9|24783.4|24775.4|24783.4|24775.4|24755.4|24747.4|193
1591351200000|2020-06-05 10:00:00|24783.9|24775.9|24747.9|24739.9|24784.9|24776.9|24747.9|24739.9|180
1591351500000|2020-06-05 10:05:00|24748.4|24740.4|24714.4|24706.4|24751.4|24743.4|24708.9|24700.9|260
1591351800000|2020-06-05 10:10:00|24713.9|24705.9|24730.9|24722.9|24736.9|24728.9|24713.4|24705.4|159
1591352100000|2020-06-05 10:15:00|24731.4|24723.4|24716.4|24708.4|24733.4|24725.4|24711.9|24703.9|182
1591352400000|2020-06-05 10:20:00|24716.9|24708.9|24723.9|24715.9|24729.4|24721.4|24713.9|24705.9|273
1591352700000|2020-06-05 10:25:00|24723.4|24715.4|24727.4|24719.4|24730.4|24722.4|24711.9|24703.9|197
1591353000000|2020-06-05 10:30:00|24727.9|24719.9|24735.4|24727.4|24739.9|24731.9|24719.4|24711.4|120
1591353300000|2020-06-05 10:35:00|24735.9|24727.9|24740.4|24732.4|24741.9|24733.9|24727.4|24719.4|79
1591353600000|2020-06-05 10:40:00|24740.9|24732.9|24739.4|24731.4|24742.4|24734.4|24730.4|24722.4|101
1591353900000|2020-06-05 10:45:00|24738.9|24730.9|24740.9|24732.9|24747.4|24739.4|24727.4|24719.4|109
1591354200000|2020-06-05 10:50:00|24743.9|24735.9|24764.9|24756.9|24765.4|24757.4|24740.4|24732.4|314
1591354500000|2020-06-05 10:55:00|24765.4|24757.4|24772.4|24764.4|24773.9|24765.9|24754.4|24746.4|402
1591354800000|2020-06-05 11:00:00|24772.9|24764.9|24771.9|24763.9|24781.4|24773.4|24767.4|24759.4|161
1591355100000|2020-06-05 11:05:00|24772.4|24764.4|24769.4|24761.4|24773.4|24765.4|24763.4|24755.4|86
1591355400000|2020-06-05 11:10:00|24768.9|24760.9|24756.4|24748.4|24770.9|24762.9|24751.9|24743.9|85
1591355700000|2020-06-05 11:15:00|24756.9|24748.9|24749.4|24741.4|24758.9|24750.9|24743.9|24735.9|99
1591356000000|2020-06-05 11:20:00|24749.9|24741.9|24750.4|24742.4|24765.9|24757.9|24748.4|24740.4|90
1591356300000|2020-06-05 11:25:00|24749.9|24741.9|24770.4|24762.4|24772.9|24764.9|24748.9|24740.9|101
1591356600000|2020-06-05 11:30:00|24770.9|24762.9|24781.4|24773.4|24781.9|24773.9|24762.9|24754.9|96
1591356900000|2020-06-05 11:35:00|24780.9|24772.9|24777.9|24769.9|24781.9|24773.9|24769.4|24761.4|120
1591357200000|2020-06-05 11:40:00|24777.4|24769.4|24780.4|24772.4|24780.9|24772.9|24771.9|24763.9|65
1591357500000|2020-06-05 11:45:00|24779.9|24771.9|24784.4|24776.4|24789.4|24781.4|24768.9|24760.9|143
1591357800000|2020-06-05 11:50:00|24786.4|24778.4|24772.4|24764.4|24787.4|24779.4|24762.9|24754.9|132
1591358100000|2020-06-05 11:55:00|24771.9|24763.9|24768.9|24760.9|24777.9|24769.9|24767.9|24759.9|112
1591358400000|2020-06-05 12:00:00|24768.4|24760.4|24784.9|24776.9|24785.4|24777.4|24759.9|24751.9|134
1591358700000|2020-06-05 12:05:00|24786.9|24778.9|24789.9|24781.9|24800.4|24792.4|24781.9|24773.9|259
1591359000000|2020-06-05 12:10:00|24789.4|24781.4|24791.9|24783.9|24801.4|24793.4|24787.9|24779.9|132
1591359300000|2020-06-05 12:15:00|24791.4|24783.4|24791.4|24783.4|24795.4|24787.4|24785.4|24777.4|63
1591359600000|2020-06-05 12:20:00|24790.9|24782.9|24819.4|24811.4|24823.4|24815.4|24787.9|24779.9|260
1591359900000|2020-06-05 12:25:00|24819.9|24811.9|24819.9|24811.9|24829.9|24821.9|24804.9|24796.9|304
1591360200000|2020-06-05 12:30:00|24820.9|24812.9|24898.9|24890.9|24900.9|24892.9|24816.4|24808.4|1129
1591360500000|2020-06-05 12:35:00|24897.4|24889.4|24936.4|24928.4|24943.9|24935.9|24892.4|24884.4|886
1591360800000|2020-06-05 12:40:00|24936.9|24928.9|24914.4|24906.4|24949.9|24941.9|24912.9|24904.9|509
1591361100000|2020-06-05 12:45:00|24913.9|24905.9|24914.4|24906.4|24934.9|24926.9|24910.9|24902.9|543
1591361400000|2020-06-05 12:50:00|24914.9|24906.9|24954.9|24946.9|24960.9|24952.9|24910.4|24902.4|614
1591361700000|2020-06-05 12:55:00|24955.4|24947.4|24964.4|24956.4|24973.4|24965.4|24947.9|24939.9|341
1591362000000|2020-06-05 13:00:00|24964.9|24956.9|25004.4|24996.4|25019.9|25011.9|24950.9|24942.9|599
1591362300000|2020-06-05 13:05:00|25003.9|24995.9|25053.9|25045.9|25055.9|25047.9|24999.4|24991.4|671
1591362600000|2020-06-05 13:10:00|25054.4|25046.4|25050.4|25042.4|25054.9|25046.9|24996.4|24988.4|769
1591362900000|2020-06-05 13:15:00|25049.9|25041.9|25052.4|25044.4|25056.4|25048.4|25032.9|25024.9|450
1591363200000|2020-06-05 13:20:00|25051.9|25043.9|25076.9|25068.9|25078.9|25070.9|25039.4|25031.4|477
1591363500000|2020-06-05 13:25:00|25076.4|25068.4|25046.4|25038.4|25079.4|25071.4|25026.9|25018.9|596
1591363800000|2020-06-05 13:30:00|25046.9|25038.9|25078.4|25070.4|25091.9|25083.9|25042.9|25034.9|1059
1591364100000|2020-06-05 13:35:00|25078.9|25070.9|25081.4|25073.4|25087.4|25079.4|25053.4|25045.4|511
1591364400000|2020-06-05 13:40:00|25080.9|25072.9|25092.9|25084.9|25095.9|25087.9|25049.4|25041.4|628
1591364700000|2020-06-05 13:45:00|25091.4|25083.4|25035.9|25027.9|25095.4|25087.4|25028.4|25020.4|730
1591365000000|2020-06-05 13:50:00|25035.4|25027.4|25038.9|25030.9|25041.9|25033.9|25012.4|25004.4|562
1591365300000|2020-06-05 13:55:00|25038.4|25030.4|24990.9|24982.9|25038.4|25030.4|24974.9|24966.9|627
1591365600000|2020-06-05 14:00:00|24991.9|24983.9|25012.9|25004.9|25018.4|25010.4|24978.4|24970.4|473
1591365900000|2020-06-05 14:05:00|25009.4|25001.4|25014.4|25006.4|25035.9|25027.9|25009.4|25001.4|765
1591366200000|2020-06-05 14:10:00|25013.9|25005.9|25042.4|25034.4|25054.4|25046.4|24999.9|24991.9|502
1591366500000|2020-06-05 14:15:00|25042.9|25034.9|25018.4|25010.4|25043.9|25035.9|25000.4|24992.4|384
1591366800000|2020-06-05 14:20:00|25019.9|25011.9|25017.9|25009.9|25025.4|25017.4|25001.9|24993.9|270
1591367100000|2020-06-05 14:25:00|25018.9|25010.9|25006.9|24998.9|25031.9|25023.9|24986.4|24978.4|444
1591367400000|2020-06-05 14:30:00|25009.9|25001.9|25011.9|25003.9|25018.9|25010.9|25002.4|24994.4|315
1591367700000|2020-06-05 14:35:00|25012.4|25004.4|25029.4|25021.4|25038.9|25030.9|25005.9|24997.9|319
1591368000000|2020-06-05 14:40:00|25028.9|25020.9|25031.4|25023.4|25045.4|25037.4|25010.9|25002.9|354
1591368300000|2020-06-05 14:45:00|25034.4|25026.4|25047.9|25039.9|25052.4|25044.4|25031.9|25023.9|312
1591368600000|2020-06-05 14:50:00|25048.4|25040.4|25066.4|25058.4|25069.9|25061.9|25035.4|25027.4|335
1591368900000|2020-06-05 14:55:00|25067.9|25059.9|25077.4|25069.4|25079.9|25071.9|25063.9|25055.9|395
1591369200000|2020-06-05 15:00:00|25076.9|25068.9|25099.9|25091.9|25103.9|25095.9|25072.9|25064.9|497
1591369500000|2020-06-05 15:05:00|25099.4|25091.4|25084.9|25076.9|25101.9|25093.9|25079.9|25071.9|383
1591369800000|2020-06-05 15:10:00|25085.9|25077.9|25109.9|25101.9|25112.9|25104.9|25082.9|25074.9|574
1591370100000|2020-06-05 15:15:00|25110.4|25102.4|25111.4|25103.4|25119.9|25111.9|25099.9|25091.9|467
1591370400000|2020-06-05 15:20:00|25112.4|25104.4|25139.9|25131.9|25147.9|25139.9|25109.4|25101.4|494
1591370700000|2020-06-05 15:25:00|25140.4|25132.4|25151.9|25143.9|25162.9|25154.9|25137.4|25129.4|521
1591371000000|2020-06-05 15:30:00|25151.4|25143.4|25150.4|25142.4|25169.9|25161.9|25147.4|25139.4|476
1591371300000|2020-06-05 15:35:00|25151.9|25143.9|25129.4|25121.4|25158.4|25150.4|25120.4|25112.4|573
1591371600000|2020-06-05 15:40:00|25128.9|25120.9|25128.9|25120.9|25133.9|25125.9|25115.4|25107.4|277
1591371900000|2020-06-05 15:45:00|25129.4|25121.4|25131.4|25123.4|25137.9|25129.9|25123.4|25115.4|178
1591372200000|2020-06-05 15:50:00|25130.9|25122.9|25149.4|25141.4|25155.4|25147.4|25128.9|25120.9|223
1591372500000|2020-06-05 15:55:00|25147.9|25139.9|25124.9|25116.9|25148.4|25140.4|25115.9|25107.9|184
1591372800000|2020-06-05 16:00:00|25126.4|25118.4|25126.9|25118.9|25141.4|25133.4|25109.9|25101.9|325
1591373100000|2020-06-05 16:05:00|25132.4|25124.4|25144.4|25136.4|25167.9|25159.9|25132.4|25124.4|277
1591373400000|2020-06-05 16:10:00|25144.9|25136.9|25133.4|25125.4|25150.9|25142.9|25126.9|25118.9|138
1591373700000|2020-06-05 16:15:00|25131.4|25123.4|25117.4|25109.4|25133.9|25125.9|25112.9|25104.9|160
1591374000000|2020-06-05 16:20:00|25117.9|25109.9|25135.4|25127.4|25139.4|25131.4|25116.9|25108.9|122
1591374300000|2020-06-05 16:25:00|25134.9|25126.9|25147.4|25139.4|25149.9|25141.9|25131.4|25123.4|111
1591374600000|2020-06-05 16:30:00|25146.9|25138.9|25157.9|25149.9|25158.4|25150.4|25140.9|25132.9|235
1591374900000|2020-06-05 16:35:00|25157.4|25149.4|25159.9|25151.9|25159.9|25151.9|25146.9|25138.9|116
1591375200000|2020-06-05 16:40:00|25159.4|25151.4|25140.9|25132.9|25161.9|25153.9|25133.9|25125.9|173
1591375500000|2020-06-05 16:45:00|25143.4|25135.4|25150.4|25142.4|25152.9|25144.9|25140.9|25132.9|88
1591375800000|2020-06-05 16:50:00|25149.9|25141.9|25146.4|25138.4|25151.9|25143.9|25140.9|25132.9|56
1591376100000|2020-06-05 16:55:00|25145.9|25137.9|25148.9|25140.9|25149.4|25141.4|25136.9|25128.9|105
1591376400000|2020-06-05 17:00:00|25149.4|25141.4|25132.9|25124.9|25154.4|25146.4|25129.9|25121.9|133
1591376700000|2020-06-05 17:05:00|25131.9|25123.9|25133.4|25125.4|25138.4|25130.4|25130.4|25122.4|96
1591377000000|2020-06-05 17:10:00|25132.9|25124.9|25121.4|25113.4|25138.9|25130.9|25116.9|25108.9|127
1591377300000|2020-06-05 17:15:00|25121.9|25113.9|25124.9|25116.9|25127.4|25119.4|25118.4|25110.4|69
1591377600000|2020-06-05 17:20:00|25125.4|25117.4|25133.9|25125.9|25138.4|25130.4|25123.9|25115.9|69
1591377900000|2020-06-05 17:25:00|25134.4|25126.4|25132.9|25124.9|25136.4|25128.4|25125.4|25117.4|93
1591378200000|2020-06-05 17:30:00|25133.4|25125.4|25121.9|25113.9|25137.9|25129.9|25115.9|25107.9|95
1591378500000|2020-06-05 17:35:00|25121.4|25113.4|25114.4|25106.4|25122.4|25114.4|25112.4|25104.4|54
1591378800000|2020-06-05 17:40:00|25113.9|25105.9|25130.4|25122.4|25130.9|25122.9|25113.4|25105.4|63
1591379100000|2020-06-05 17:45:00|25130.9|25122.9|25121.9|25113.9|25135.4|25127.4|25119.4|25111.4|76
1591379400000|2020-06-05 17:50:00|25119.9|25111.9|25117.4|25109.4|25123.4|25115.4|25112.9|25104.9|56
1591379700000|2020-06-05 17:55:00|25117.9|25109.9|25112.4|25104.4|25120.9|25112.9|25109.9|25101.9|46
1591380000000|2020-06-05 18:00:00|25111.4|25103.4|25122.9|25114.9|25131.4|25123.4|25105.9|25097.9|80
1591380300000|2020-06-05 18:05:00|25124.9|25116.9|25099.4|25091.4|25125.4|25117.4|25091.9|25083.9|126
1591380600000|2020-06-05 18:10:00|25100.9|25092.9|25084.4|25076.4|25108.4|25100.4|25079.9|25071.9|118
1591380900000|2020-06-05 18:15:00|25084.9|25076.9|25083.4|25075.4|25085.4|25077.4|25077.4|25069.4|66
1591381200000|2020-06-05 18:20:00|25083.9|25075.9|25079.9|25071.9|25093.4|25085.4|25078.9|25070.9|101
1591381500000|2020-06-05 18:25:00|25079.4|25071.4|25089.9|25081.9|25091.4|25083.4|25065.9|25057.9|197
1591381800000|2020-06-05 18:30:00|25088.9|25080.9|25093.4|25085.4|25106.4|25098.4|25088.9|25080.9|126
1591382100000|2020-06-05 18:35:00|25092.9|25084.9|25107.4|25099.4|25110.9|25102.9|25030.4|25022.4|401
1591382400000|2020-06-05 18:40:00|25110.4|25102.4|25113.9|25105.9|25131.4|25123.4|25106.4|25098.4|115
1591382700000|2020-06-05 18:45:00|25115.4|25107.4|25090.4|25082.4|25132.9|25124.9|25088.4|25080.4|122
1591383000000|2020-06-05 18:50:00|25092.4|25084.4|25080.9|25072.9|25107.9|25099.9|25064.9|25056.9|142
1591383300000|2020-06-05 18:55:00|25084.4|25076.4|25091.7|25061.7|25100.9|25092.9|25059.4|25051.4|221
1591383600000|2020-06-05 19:00:00|25092.4|25062.4|25092.9|25062.9|25111.2|25081.2|25091.8|25061.8|0
1591383900000|2020-06-05 19:05:00|25093.7|25063.7|25057.7|25027.7|25099.7|25069.7|25055.3|25025.3|0
1591384200000|2020-06-05 19:10:00|25059.2|25029.2|25063.8|25033.8|25069.1|25039.1|25048.9|25018.9|0
1591384500000|2020-06-05 19:15:00|25064.7|25034.7|25068.1|25038.1|25070.5|25040.5|25040.4|25010.4|0
1591384800000|2020-06-05 19:20:00|25067.8|25037.8|25073.2|25043.2|25078.2|25048.2|25060|25030|0
1591385100000|2020-06-05 19:25:00|25073.4|25043.4|25105.4|25075.4|25106|25076|25072.6|25042.6|0
1591385400000|2020-06-05 19:30:00|25111.4|25081.4|25072.3|25042.3|25111.8|25081.8|25072.3|25042.3|0
1591385700000|2020-06-05 19:35:00|25072.6|25042.6|25075.9|25045.9|25084.8|25054.8|25071|25041|0
1591386000000|2020-06-05 19:40:00|25075.4|25045.4|25078.1|25048.1|25082|25052|25066.8|25036.8|0
1591386300000|2020-06-05 19:45:00|25077.8|25047.8|25058.7|25028.7|25078.6|25048.6|25037.4|25007.4|0
1591386600000|2020-06-05 19:50:00|25060.5|25030.5|25067.9|25037.9|25080.7|25050.7|25043.1|25013.1|0
1591386900000|2020-06-05 19:55:00|25067.3|25037.3|25068.8|25038.8|25095.6|25065.6|25050|25020|0
1591387200000|2020-06-05 20:00:00|25074.3|25044.3|25064.9|25034.9|25086.6|25056.6|25056.4|25026.4|0
1591387500000|2020-06-05 20:05:00|25063.5|25033.5|25060.8|25030.8|25070.4|25040.4|25045.7|25015.7|0
1591387800000|2020-06-05 20:10:00|25058|25028|25055|25025|25058.7|25028.7|25046.4|25016.4|0
1591388100000|2020-06-05 20:15:00|25055.1|25025.1|25058.1|25028.1|25058.1|25028.1|25053.6|25023.6|0
1591388400000|2020-06-05 20:20:00|25057.2|25027.2|25059.2|25029.2|25059.8|25029.8|25057|25027|0
1591388700000|2020-06-05 20:25:00|25060.2|25030.2|25059.2|25029.2|25060.2|25030.2|25057.8|25027.8|0
1591389000000|2020-06-05 20:30:00|25061.6|25031.6|25060.6|25030.6|25067.8|25037.8|25048.6|25018.6|0
1591389300000|2020-06-05 20:35:00|25061.9|25031.9|25060.6|25030.6|25063.3|25033.3|25056.5|25026.5|0
1591389600000|2020-06-05 20:40:00|25059.2|25029.2|25063.9|25033.9|25065.3|25035.3|25056.5|25026.5|0
1591389900000|2020-06-05 20:45:00|25065.3|25035.3|25061|25031|25065.3|25035.3|25057.4|25027.4|0
1591390200000|2020-06-05 20:50:00|25059.6|25029.6|25055.4|25025.4|25059.6|25029.6|25054.8|25024.8|0
1591390500000|2020-06-05 20:55:00|25056.7|25026.7|25050.4|25020.4|25056.7|25026.7|25049.9|25019.9|0
1591567500000|2020-06-07 22:05:00|25129.5|25099.5|25154.6|25124.6|25165.2|25135.2|25123.5|25093.5|4
1591567800000|2020-06-07 22:10:00|25155.2|25125.2|25162.5|25132.5|25164.9|25134.9|25146.3|25116.3|0
1591568100000|2020-06-07 22:15:00|25162.7|25132.7|25161.7|25131.7|25164.8|25134.8|25150.5|25120.5|0
1591568400000|2020-06-07 22:20:00|25164.5|25134.5|25166.4|25136.4|25176.7|25146.7|25161.2|25131.2|0
1591568700000|2020-06-07 22:25:00|25165|25135|25168|25138|25172.9|25142.9|25162.6|25132.6|0
1591569000000|2020-06-07 22:30:00|25165.3|25135.3|25162.4|25132.4|25167.8|25137.8|25156.9|25126.9|0
1591569300000|2020-06-07 22:35:00|25161.6|25131.6|25160|25130|25163.4|25133.4|25156.6|25126.6|0
1591569600000|2020-06-07 22:40:00|25165.8|25135.8|25178.9|25148.9|25181.6|25151.6|25165.8|25135.8|0
1591569900000|2020-06-07 22:45:00|25178.1|25148.1|25186.5|25156.5|25186.5|25156.5|25173.7|25143.7|0
1591570200000|2020-06-07 22:50:00|25185.2|25155.2|25189.9|25159.9|25194|25164|25185.2|25155.2|0
1591570500000|2020-06-07 22:55:00|25191.3|25161.3|25190.6|25160.6|25192.6|25162.6|25183.4|25153.4|0
1591570800000|2020-06-07 23:00:00|25189.9|25159.9|25211.4|25181.4|25212.5|25182.5|25186.5|25156.5|0
1591571100000|2020-06-07 23:05:00|25212.7|25182.7|25270.5|25240.5|25277.2|25247.2|25211.4|25181.4|0
1591571400000|2020-06-07 23:10:00|25271.2|25241.2|25270.7|25240.7|25274.8|25244.8|25264.1|25234.1|0
1591571700000|2020-06-07 23:15:00|25271.3|25241.3|25268.5|25238.5|25275.4|25245.4|25265|25235|0
1591572000000|2020-06-07 23:20:00|25265.8|25235.8|25277|25247|25284.1|25254.1|25265.2|25235.2|0
1591572300000|2020-06-07 23:25:00|25276.3|25246.3|25282.7|25252.7|25292.6|25262.6|25275.6|25245.6|0
1591572600000|2020-06-07 23:30:00|25285.4|25255.4|25281.6|25251.6|25287.7|25257.7|25280.2|25250.2|0
1591572900000|2020-06-07 23:35:00|25280.2|25250.2|25286.5|25256.5|25291.5|25261.5|25278.9|25248.9|0
1591573200000|2020-06-07 23:40:00|25285.8|25255.8|25241.8|25211.8|25288.3|25258.3|25241.8|25211.8|0
1591573500000|2020-06-07 23:45:00|25242.4|25212.4|25238.7|25208.7|25242.8|25212.8|25235.1|25205.1|0
1591573800000|2020-06-07 23:50:00|25238|25208|25250.2|25220.2|25250.2|25220.2|25234.6|25204.6|0
1591574100000|2020-06-07 23:55:00|25248.8|25218.8|25234.8|25204.8|25250.2|25220.2|25233.4|25203.4|0
1591574400000|2020-06-08 00:00:00|25233.4|25203.4|25189.5|25159.5|25233.4|25203.4|25181.9|25151.9|0
1591574700000|2020-06-08 00:05:00|25188.1|25158.1|25189.7|25159.7|25204.1|25174.1|25178.5|25148.5|0
1591575000000|2020-06-08 00:10:00|25191.1|25161.1|25193.2|25163.2|25204.8|25174.8|25189.5|25159.5|0
1591575300000|2020-06-08 00:15:00|25193.9|25163.9|25191.2|25161.2|25216.5|25186.5|25186.2|25156.2|0
1591575600000|2020-06-08 00:20:00|25195|25165|25186.5|25156.5|25195|25165|25174|25144|0
1591575900000|2020-06-08 00:25:00|25186.2|25156.2|25207.1|25177.1|25223.6|25193.6|25181.8|25151.8|0
1591576200000|2020-06-08 00:30:00|25206.4|25176.4|25172.6|25142.6|25206.4|25176.4|25158.9|25128.9|0
1591576500000|2020-06-08 00:35:00|25174.5|25144.5|25144.8|25114.8|25174.5|25144.5|25131.4|25101.4|0
1591576800000|2020-06-08 00:40:00|25144.1|25114.1|25140.2|25110.2|25150.5|25120.5|25139.2|25109.2|0
1591577100000|2020-06-08 00:45:00|25139.5|25109.5|25123.9|25093.9|25140.2|25110.2|25117.4|25087.4|0
1591577400000|2020-06-08 00:50:00|25123.2|25093.2|25116.1|25086.1|25129|25099|25115.4|25085.4|0
1591577700000|2020-06-08 00:55:00|25111.1|25081.1|25104.3|25074.3|25117.5|25087.5|25099.3|25069.3|0
1591578000000|2020-06-08 01:00:00|25104.7|25074.7|25089.2|25059.2|25111.5|25081.5|25088.5|25058.5|0
1591578300000|2020-06-08 01:05:00|25087.3|25057.3|25088.2|25058.2|25094|25064|25081.8|25051.8|0
1591578600000|2020-06-08 01:10:00|25088.9|25058.9|25034.6|25004.6|25088.9|25058.9|25034.6|25004.6|0
1591578900000|2020-06-08 01:15:00|25032.7|25002.7|24977.4|24972.4|25032.7|25016.9|24946.9|24941.9|3626
1591579200000|2020-06-08 01:20:00|24983.4|24978.4|24993.9|24988.9|25044.9|25039.9|24929.9|24924.9|3519
1591579500000|2020-06-08 01:25:00|24996.4|24991.4|25059.4|25054.4|25081.9|25076.9|24984.9|24979.9|1985
1591579800000|2020-06-08 01:30:00|25058.9|25053.9|25012.4|25007.4|25067.4|25062.4|24963.9|24958.9|5014
1591580100000|2020-06-08 01:35:00|25012.9|25007.9|24911.4|24906.4|25024.9|25019.9|24910.9|24905.9|4749
1591580400000|2020-06-08 01:40:00|24912.9|24907.9|24927.9|24922.9|24937.4|24932.4|24866.9|24861.9|4370
1591580700000|2020-06-08 01:45:00|24926.4|24921.4|24934.9|24929.9|24949.4|24944.4|24885.4|24880.4|3092
1591581000000|2020-06-08 01:50:00|24933.9|24928.9|24967.9|24962.9|24985.9|24980.9|24911.9|24906.9|2792
1591581300000|2020-06-08 01:55:00|24969.4|24964.4|24970.9|24965.9|24991.9|24986.9|24948.9|24943.9|2663
1591581600000|2020-06-08 02:00:00|24972.9|24967.9|24922.4|24917.4|24979.4|24974.4|24910.9|24905.9|2411
1591581900000|2020-06-08 02:05:00|24921.9|24916.9|24946.9|24941.9|24972.4|24967.4|24890.4|24885.4|3008
1591582200000|2020-06-08 02:10:00|24944.4|24939.4|24928.9|24923.9|24968.4|24963.4|24907.9|24902.9|1964
1591582500000|2020-06-08 02:15:00|24930.4|24925.4|24905.9|24900.9|24967.9|24962.9|24902.9|24897.9|1842
1591582800000|2020-06-08 02:20:00|24904.9|24899.9|24926.9|24921.9|24941.9|24936.9|24900.4|24895.4|1701
1591583100000|2020-06-08 02:25:00|24927.4|24922.4|24963.9|24958.9|24982.4|24977.4|24919.9|24914.9|1916
1591583400000|2020-06-08 02:30:00|24962.9|24957.9|24963.9|24958.9|24966.9|24961.9|24916.9|24911.9|1899
1591583700000|2020-06-08 02:35:00|24964.9|24959.9|24945.9|24940.9|24971.9|24966.9|24926.9|24921.9|1563
1591584000000|2020-06-08 02:40:00|24945.4|24940.4|24956.9|24951.9|24962.9|24957.9|24920.9|24915.9|1471
1591584300000|2020-06-08 02:45:00|24956.4|24951.4|24953.9|24948.9|24976.9|24971.9|24943.9|24938.9|1467
1591584600000|2020-06-08 02:50:00|24954.4|24949.4|24961.9|24956.9|24978.9|24973.9|24939.9|24934.9|1371
1591584900000|2020-06-08 02:55:00|24961.4|24956.4|24910.4|24905.4|24961.4|24956.4|24886.9|24881.9|2228
1591585200000|2020-06-08 03:00:00|24908.9|24903.9|24904.4|24899.4|24919.4|24914.4|24881.9|24876.9|1952
1591585500000|2020-06-08 03:05:00|24903.9|24898.9|24902.9|24897.9|24919.4|24914.4|24878.4|24873.4|1361
1591585800000|2020-06-08 03:10:00|24902.4|24897.4|24926.4|24921.4|24944.4|24939.4|24893.9|24888.9|1231
1591586100000|2020-06-08 03:15:00|24926.9|24921.9|24931.4|24926.4|24947.9|24942.9|24920.9|24915.9|1064
1591586400000|2020-06-08 03:20:00|24929.9|24924.9|24908.4|24903.4|24936.4|24931.4|24906.9|24901.9|736
1591586700000|2020-06-08 03:25:00|24908.9|24903.9|24878.9|24873.9|24909.9|24904.9|24877.4|24872.4|1225
1591587000000|2020-06-08 03:30:00|24878.4|24873.4|24870.9|24865.9|24898.4|24893.4|24860.9|24855.9|1749
1591587300000|2020-06-08 03:35:00|24871.4|24866.4|24890.9|24885.9|24896.9|24891.9|24850.9|24845.9|1338
1591587600000|2020-06-08 03:40:00|24891.4|24886.4|24859.9|24854.9|24896.4|24891.4|24859.9|24854.9|757
1591587900000|2020-06-08 03:45:00|24858.9|24853.9|24819.9|24814.9|24858.9|24853.9|24818.4|24813.4|2061
1591588200000|2020-06-08 03:50:00|24819.4|24814.4|24830.9|24825.9|24841.9|24836.9|24813.9|24808.9|859
1591588500000|2020-06-08 03:55:00|24831.9|24826.9|24827.9|24822.9|24834.4|24829.4|24818.4|24813.4|637
1591588800000|2020-06-08 04:00:00|24839.4|24809.4|24830.8|24800.8|24839.4|24809.4|24821.6|24791.6|0
1591589100000|2020-06-08 04:05:00|24830.5|24800.5|24826.7|24796.7|24832.4|24802.4|24824.3|24794.3|0
1591589400000|2020-06-08 04:10:00|24826.4|24796.4|24850.6|24820.6|24854.9|24824.9|24825.7|24795.7|0
1591589700000|2020-06-08 04:15:00|24849.9|24819.9|24851.6|24821.6|24857.7|24827.7|24844.8|24814.8|0
1591590000000|2020-06-08 04:20:00|24851.2|24821.2|24847.5|24817.5|24853.9|24823.9|24847.5|24817.5|0
1591590300000|2020-06-08 04:25:00|24847.9|24817.9|24841.9|24811.9|24848.2|24818.2|24836.9|24806.9|0
1591590600000|2020-06-08 04:30:00|24842.2|24812.2|24842.1|24812.1|24844.1|24814.1|24836.4|24806.4|0
1591590900000|2020-06-08 04:35:00|24842.4|24812.4|24841.9|24811.9|24843.5|24813.5|24837.1|24807.1|0
1591591200000|2020-06-08 04:40:00|24842.6|24812.6|24841.9|24811.9|24847.6|24817.6|24836.9|24806.9|0
1591591500000|2020-06-08 04:45:00|24841.5|24811.5|24838.1|24808.1|24851.6|24821.6|24837.5|24807.5|0
1591591800000|2020-06-08 04:50:00|24837.8|24807.8|24852.2|24822.2|24853.2|24823.2|24830.7|24800.7|0
1591592100000|2020-06-08 04:55:00|24851.6|24821.6|24852.9|24822.9|24852.9|24822.9|24849.7|24819.7|0
1591592400000|2020-06-08 05:00:00|24851.2|24821.2|24815.9|24810.9|24851.2|24838.9|24804.9|24799.9|1492
1591592700000|2020-06-08 05:05:00|24816.4|24811.4|24771.9|24766.9|24816.4|24811.4|24769.4|24764.4|1412
1591593000000|2020-06-08 05:10:00|24769.9|24764.9|24784.4|24779.4|24785.9|24780.9|24759.9|24754.9|1383
1591593300000|2020-06-08 05:15:00|24785.9|24780.9|24747.4|24742.4|24786.4|24781.4|24742.4|24737.4|2068
1591593600000|2020-06-08 05:20:00|24749.4|24744.4|24755.9|24750.9|24761.9|24756.9|24733.4|24728.4|1139
1591593900000|2020-06-08 05:25:00|24756.4|24751.4|24726.4|24721.4|24764.4|24759.4|24726.4|24721.4|958
1591594200000|2020-06-08 05:30:00|24726.9|24721.9|24717.9|24712.9|24734.9|24729.9|24703.9|24698.9|1420
1591594500000|2020-06-08 05:35:00|24716.9|24711.9|24724.4|24719.4|24732.9|24727.9|24695.9|24690.9|1198
1591594800000|2020-06-08 05:40:00|24723.4|24718.4|24762.9|24757.9|24765.4|24760.4|24703.4|24698.4|1374
1591595100000|2020-06-08 05:45:00|24763.4|24758.4|24782.9|24777.9|24791.9|24786.9|24743.9|24738.9|1355
1591595400000|2020-06-08 05:50:00|24786.4|24781.4|24822.9|24817.9|24837.9|24832.9|24776.4|24771.4|1888
1591595700000|2020-06-08 05:55:00|24822.4|24817.4|24840.9|24835.9|24840.9|24835.9|24818.4|24813.4|1148
1591596000000|2020-06-08 06:00:00|24839.9|24834.9|24790.4|24785.4|24841.9|24836.9|24773.4|24768.4|1774
1591596300000|2020-06-08 06:05:00|24789.9|24784.9|24795.9|24790.9|24803.4|24798.4|24766.9|24761.9|1093
1591596600000|2020-06-08 06:10:00|24796.4|24791.4|24816.9|24811.9|24827.4|24822.4|24792.4|24787.4|1412
1591596900000|2020-06-08 06:15:00|24817.9|24812.9|24820.4|24815.4|24826.4|24821.4|24806.9|24801.9|545
1591597200000|2020-06-08 06:20:00|24821.9|24816.9|24816.9|24811.9|24831.9|24826.9|24813.9|24808.9|589
1591597500000|2020-06-08 06:25:00|24816.4|24811.4|24809.9|24804.9|24823.4|24818.4|24798.9|24793.9|665
1591597800000|2020-06-08 06:30:00|24809.4|24804.4|24780.9|24775.9|24809.4|24804.4|24780.4|24775.4|635
1591598100000|2020-06-08 06:35:00|24779.9|24774.9|24803.9|24798.9|24806.4|24801.4|24778.9|24773.9|592
1591598400000|2020-06-08 06:40:00|24804.4|24799.4|24818.4|24813.4|24822.4|24817.4|24793.4|24788.4|561
1591598700000|2020-06-08 06:45:00|24817.9|24812.9|24814.9|24809.9|24829.9|24824.9|24805.9|24800.9|778
1591599000000|2020-06-08 06:50:00|24815.4|24810.4|24824.9|24819.9|24828.4|24823.4|24807.9|24802.9|455
1591599300000|2020-06-08 06:55:00|24824.4|24819.4|24804.9|24799.9|24828.9|24823.9|24797.4|24792.4|821
1591599600000|2020-06-08 07:00:00|24806.9|24801.9|24788.9|24783.9|24835.4|24830.4|24774.9|24769.9|1684
1591599900000|2020-06-08 07:05:00|24789.4|24784.4|24813.9|24808.9|24816.9|24811.9|24773.9|24768.9|888
1591600200000|2020-06-08 07:10:00|24814.4|24809.4|24792.9|24787.9|24825.9|24820.9|24789.9|24784.9|867
1591600500000|2020-06-08 07:15:00|24791.9|24786.9|24797.9|24792.9|24801.9|24796.9|24778.9|24773.9|694
1591600800000|2020-06-08 07:20:00|24797.4|24792.4|24766.9|24761.9|24801.9|24796.9|24766.9|24761.9|867
1591601100000|2020-06-08 07:25:00|24767.4|24762.4|24772.9|24767.9|24775.4|24770.4|24752.4|24747.4|759
1591601400000|2020-06-08 07:30:00|24772.4|24767.4|24794.4|24789.4|24797.4|24792.4|24763.4|24758.4|900
1591601700000|2020-06-08 07:35:00|24792.9|24787.9|24808.9|24803.9|24824.4|24819.4|24787.9|24782.9|960
1591602000000|2020-06-08 07:40:00|24808.4|24803.4|24805.9|24800.9|24834.9|24829.9|24798.4|24793.4|1107
1591602300000|2020-06-08 07:45:00|24805.4|24800.4|24743.9|24738.9|24808.4|24803.4|24740.4|24735.4|909
1591602600000|2020-06-08 07:50:00|24744.4|24739.4|24726.9|24721.9|24761.4|24756.4|24724.9|24719.9|1160
1591602900000|2020-06-08 07:55:00|24729.9|24724.9|24756.9|24751.9|24760.9|24755.9|24721.4|24716.4|1167
1591603200000|2020-06-08 08:00:00|24758.4|24753.4|24791.8|24786.8|24798.8|24793.8|24743.8|24738.8|1279
1591603500000|2020-06-08 08:05:00|24791.3|24786.3|24796.8|24791.8|24804.8|24799.8|24775.3|24770.3|1095
1591603800000|2020-06-08 08:10:00|24796.3|24791.3|24803.8|24798.8|24807.3|24802.3|24783.8|24778.8|684
1591604100000|2020-06-08 08:15:00|24804.8|24799.8|24822.8|24817.8|24823.3|24818.3|24793.3|24788.3|1223
1591604400000|2020-06-08 08:20:00|24823.3|24818.3|24768.3|24763.3|24823.8|24818.8|24764.3|24759.3|764
1591604700000|2020-06-08 08:25:00|24769.3|24764.3|24830.8|24825.8|24832.8|24827.8|24765.8|24760.8|823
1591605000000|2020-06-08 08:30:00|24838.4|24808.4|24838|24808|24844|24814|24823.2|24793.2|0
1591605300000|2020-06-08 08:35:00|24838.3|24808.3|24829.4|24799.4|24838.7|24808.7|24823.7|24793.7|0
1591605600000|2020-06-08 08:40:00|24830.1|24800.1|24818.8|24788.8|24846.7|24816.7|24810.8|24780.8|0
1591605900000|2020-06-08 08:45:00|24819.1|24789.1|24867|24837|24871.4|24841.4|24814.8|24784.8|0
1591606200000|2020-06-08 08:50:00|24870.7|24840.7|24887.8|24857.8|24897.9|24867.9|24870.7|24840.7|0
1591606500000|2020-06-08 08:55:00|24884.1|24854.1|24893.3|24863.3|24899.1|24869.1|24878.9|24848.9|0
1591606800000|2020-06-08 09:00:00|24892.6|24862.6|24911.1|24881.1|24926.3|24896.3|24887.5|24857.5|0
1591607100000|2020-06-08 09:05:00|24911.8|24881.8|24923.6|24893.6|24939.9|24909.9|24905.2|24875.2|0
1591607400000|2020-06-08 09:10:00|24922.9|24892.9|24922.9|24892.9|24934.3|24904.3|24913.5|24883.5|0
1591607700000|2020-06-08 09:15:00|24886.8|24878.8|24921.8|24913.8|24930.8|24922.8|24886.8|24878.8|847
1591608000000|2020-06-08 09:20:00|24921.3|24913.3|24912.8|24904.8|24923.8|24915.8|24906.3|24898.3|230
1591608300000|2020-06-08 09:25:00|24913.3|24905.3|24922.8|24914.8|24934.3|24926.3|24903.8|24895.8|228
1591608600000|2020-06-08 09:30:00|24922.3|24914.3|24944.8|24936.8|24955.3|24947.3|24919.3|24911.3|408
1591608900000|2020-06-08 09:35:00|24947.3|24939.3|24911.8|24903.8|24952.8|24944.8|24903.3|24895.3|339
1591609200000|2020-06-08 09:40:00|24912.3|24904.3|24887.8|24879.8|24912.8|24904.8|24886.8|24878.8|214
1591609500000|2020-06-08 09:45:00|24890.8|24882.8|24882.8|24874.8|24901.8|24893.8|24881.8|24873.8|156
1591609800000|2020-06-08 09:50:00|24882.3|24874.3|24899.3|24891.3|24899.8|24891.8|24876.8|24868.8|147
1591610100000|2020-06-08 09:55:00|24899.8|24891.8|24890.8|24882.8|24903.8|24895.8|24876.8|24868.8|142
1591610400000|2020-06-08 10:00:00|24890.3|24882.3|24863.8|24855.8|24893.8|24885.8|24863.8|24855.8|160
1591610700000|2020-06-08 10:05:00|24863.3|24855.3|24888.8|24880.8|24893.3|24885.3|24853.3|24845.3|192
1591611000000|2020-06-08 10:10:00|24889.3|24881.3|24874.3|24866.3|24894.8|24886.8|24868.8|24860.8|116
1591611300000|2020-06-08 10:15:00|24873.8|24865.8|24869.8|24861.8|24881.8|24873.8|24863.3|24855.3|60
1591611600000|2020-06-08 10:20:00|24870.3|24862.3|24864.8|24856.8|24875.8|24867.8|24858.8|24850.8|81
1591611900000|2020-06-08 10:25:00|24864.3|24856.3|24879.8|24871.8|24883.8|24875.8|24863.3|24855.3|72
1591612200000|2020-06-08 10:30:00|24880.8|24872.8|24891.3|24883.3|24892.3|24884.3|24875.8|24867.8|112
1591612500000|2020-06-08 10:35:00|24891.8|24883.8|24904.8|24896.8|24905.8|24897.8|24882.3|24874.3|170
1591612800000|2020-06-08 10:40:00|24904.3|24896.3|24913.3|24905.3|24918.3|24910.3|24890.8|24882.8|175
1591613100000|2020-06-08 10:45:00|24912.8|24904.8|24915.3|24907.3|24919.8|24911.8|24906.3|24898.3|106
1591613400000|2020-06-08 10:50:00|24914.3|24906.3|24900.3|24892.3|24915.3|24907.3|24882.8|24874.8|159
1591613700000|2020-06-08 10:55:00|24900.8|24892.8|24886.8|24878.8|24903.8|24895.8|24878.8|24870.8|110
1591614000000|2020-06-08 11:00:00|24887.3|24879.3|24896.8|24888.8|24904.8|24896.8|24879.3|24871.3|113
1591614300000|2020-06-08 11:05:00|24895.8|24887.8|24901.3|24893.3|24907.3|24899.3|24887.3|24879.3|63
1591614600000|2020-06-08 11:10:00|24897.3|24889.3|24887.8|24879.8|24902.3|24894.3|24883.8|24875.8|47
1591614900000|2020-06-08 11:15:00|24887.3|24879.3|24917.3|24909.3|24922.3|24914.3|24885.8|24877.8|131
1591615200000|2020-06-08 11:20:00|24917.8|24909.8|24909.3|24901.3|24924.3|24916.3|24903.3|24895.3|100
1591615500000|2020-06-08 11:25:00|24910.8|24902.8|24911.3|24903.3|24914.8|24906.8|24898.3|24890.3|89
1591615800000|2020-06-08 11:30:00|24911.8|24903.8|24921.3|24913.3|24932.3|24924.3|24906.8|24898.8|137
1591616100000|2020-06-08 11:35:00|24919.3|24911.3|24914.8|24906.8|24923.3|24915.3|24913.3|24905.3|51
1591616400000|2020-06-08 11:40:00|24913.8|24905.8|24919.3|24911.3|24924.8|24916.8|24905.8|24897.8|101
1591616700000|2020-06-08 11:45:00|24918.8|24910.8|24898.3|24890.3|24930.3|24922.3|24897.8|24889.8|128
1591617000000|2020-06-08 11:50:00|24899.8|24891.8|24908.3|24900.3|24916.8|24908.8|24891.3|24883.3|113
1591617300000|2020-06-08 11:55:00|24907.8|24899.8|24904.8|24896.8|24909.8|24901.8|24895.3|24887.3|50
1591617600000|2020-06-08 12:00:00|24903.8|24895.8|24903.3|24895.3|24908.8|24900.8|24889.3|24881.3|121
1591617900000|2020-06-08 12:05:00|24904.3|24896.3|24892.8|24884.8|24905.8|24897.8|24890.8|24882.8|60
1591618200000|2020-06-08 12:10:00|24893.3|24885.3|24889.8|24881.8|24901.8|24893.8|24888.3|24880.3|56
1591618500000|2020-06-08 12:15:00|24889.3|24881.3|24919.8|24911.8|24922.8|24914.8|24884.3|24876.3|101
1591618800000|2020-06-08 12:20:00|24922.3|24914.3|24922.3|24914.3|24936.8|24928.8|24918.3|24910.3|158
1591619100000|2020-06-08 12:25:00|24921.8|24913.8|24925.8|24917.8|24925.8|24917.8|24912.3|24904.3|76
1591619400000|2020-06-08 12:30:00|24925.3|24917.3|24933.3|24925.3|24935.3|24927.3|24917.8|24909.8|75
1591619700000|2020-06-08 12:35:00|24932.8|24924.8|24916.8|24908.8|24938.3|24930.3|24910.8|24902.8|134
1591620000000|2020-06-08 12:40:00|24916.3|24908.3|24918.8|24910.8|24926.3|24918.3|24908.8|24900.8|64
1591620300000|2020-06-08 12:45:00|24918.3|24910.3|24917.8|24909.8|24926.3|24918.3|24907.8|24899.8|89
1591620600000|2020-06-08 12:50:00|24917.3|24909.3|24922.3|24914.3|24934.3|24926.3|24913.8|24905.8|84
1591620900000|2020-06-08 12:55:00|24921.8|24913.8|24916.3|24908.3|24929.8|24921.8|24911.8|24903.8|65
1591621200000|2020-06-08 13:00:00|24916.8|24908.8|24925.3|24917.3|24933.8|24925.8|24914.8|24906.8|64
1591621500000|2020-06-08 13:05:00|24925.8|24917.8|24929.3|24921.3|24931.8|24923.8|24921.3|24913.3|50
1591621800000|2020-06-08 13:10:00|24929.8|24921.8|24933.3|24925.3|24943.3|24935.3|24926.3|24918.3|133
1591622100000|2020-06-08 13:15:00|24934.8|24926.8|24925.8|24917.8|24934.8|24926.8|24924.3|24916.3|50
1591622400000|2020-06-08 13:20:00|24925.3|24917.3|24925.3|24917.3|24929.3|24921.3|24920.8|24912.8|58
1591622700000|2020-06-08 13:25:00|24925.8|24917.8|24896.8|24888.8|24930.3|24922.3|24889.8|24881.8|318
1591623000000|2020-06-08 13:30:00|24897.8|24889.8|24927.8|24919.8|24939.8|24931.8|24894.3|24886.3|489
1591623300000|2020-06-08 13:35:00|24929.3|24921.3|24919.8|24911.8|24935.3|24927.3|24912.3|24904.3|280
1591623600000|2020-06-08 13:40:00|24918.3|24910.3|24903.8|24895.8|24918.3|24910.3|24883.3|24875.3|404
1591623900000|2020-06-08 13:45:00|24904.8|24896.8|24879.8|24871.8|24914.8|24906.8|24873.3|24865.3|306
1591624200000|2020-06-08 13:50:00|24879.3|24871.3|24896.8|24888.8|24903.8|24895.8|24870.3|24862.3|272
1591624500000|2020-06-08 13:55:00|24897.3|24889.3|24886.8|24878.8|24901.8|24893.8|24859.8|24851.8|301
1591624800000|2020-06-08 14:00:00|24891.3|24883.3|24860.8|24852.8|24896.3|24888.3|24848.8|24840.8|273
1591625100000|2020-06-08 14:05:00|24860.3|24852.3|24863.8|24855.8|24868.8|24860.8|24839.3|24831.3|344
1591625400000|2020-06-08 14:10:00|24863.3|24855.3|24864.3|24856.3|24875.3|24867.3|24854.3|24846.3|214
1591625700000|2020-06-08 14:15:00|24863.8|24855.8|24817.3|24809.3|24866.8|24858.8|24817.3|24809.3|436
1591626000000|2020-06-08 14:20:00|24816.8|24808.8|24850.3|24842.3|24850.8|24842.8|24809.8|24801.8|471
1591626300000|2020-06-08 14:25:00|24849.8|24841.8|24815.3|24807.3|24850.8|24842.8|24801.3|24793.3|399
1591626600000|2020-06-08 14:30:00|24815.8|24807.8|24791.8|24783.8|24825.8|24817.8|24789.8|24781.8|351
1591626900000|2020-06-08 14:35:00|24791.3|24783.3|24791.3|24783.3|24796.8|24788.8|24775.3|24767.3|449
1591627200000|2020-06-08 14:40:00|24790.8|24782.8|24822.8|24814.8|24826.3|24818.3|24787.3|24779.3|402
1591627500000|2020-06-08 14:45:00|24823.3|24815.3|24831.3|24823.3|24836.8|24828.8|24816.8|24808.8|394
1591627800000|2020-06-08 14:50:00|24831.8|24823.8|24836.3|24828.3|24840.3|24832.3|24827.3|24819.3|212
1591628100000|2020-06-08 14:55:00|24837.8|24829.8|24836.8|24828.8|24844.8|24836.8|24831.3|24823.3|223
1591628400000|2020-06-08 15:00:00|24838.3|24830.3|24846.3|24838.3|24853.3|24845.3|24832.3|24824.3|216
1591628700000|2020-06-08 15:05:00|24846.8|24838.8|24830.3|24822.3|24850.8|24842.8|24824.8|24816.8|274
1591629000000|2020-06-08 15:10:00|24830.8|24822.8|24847.8|24839.8|24854.3|24846.3|24830.8|24822.8|357
1591629300000|2020-06-08 15:15:00|24847.3|24839.3|24856.3|24848.3|24867.3|24859.3|24843.3|24835.3|293
1591629600000|2020-06-08 15:20:00|24856.8|24848.8|24849.3|24841.3|24864.3|24856.3|24845.3|24837.3|285
1591629900000|2020-06-08 15:25:00|24850.3|24842.3|24851.3|24843.3|24860.3|24852.3|24849.8|24841.8|173
1591630200000|2020-06-08 15:30:00|24851.8|24843.8|24846.3|24838.3|24857.3|24849.3|24842.3|24834.3|243
1591630500000|2020-06-08 15:35:00|24845.8|24837.8|24834.3|24826.3|24848.3|24840.3|24829.8|24821.8|234
1591630800000|2020-06-08 15:40:00|24834.8|24826.8|24832.8|24824.8|24840.3|24832.3|24824.8|24816.8|203
1591631100000|2020-06-08 15:45:00|24833.3|24825.3|24849.8|24841.8|24850.8|24842.8|24833.3|24825.3|194
1591631400000|2020-06-08 15:50:00|24848.8|24840.8|24842.8|24834.8|24850.8|24842.8|24839.3|24831.3|147
1591631700000|2020-06-08 15:55:00|24843.3|24835.3|24838.8|24830.8|24853.3|24845.3|24838.8|24830.8|83
1591632000000|2020-06-08 16:00:00|24838.3|24830.3|24838.8|24830.8|24848.3|24840.3|24835.8|24827.8|87
1591632300000|2020-06-08 16:05:00|24840.8|24832.8|24858.3|24850.3|24861.3|24853.3|24840.8|24832.8|114
1591632600000|2020-06-08 16:10:00|24858.8|24850.8|24829.3|24821.3|24864.8|24856.8|24827.3|24819.3|223
1591632900000|2020-06-08 16:15:00|24829.8|24821.8|24837.3|24829.3|24842.3|24834.3|24829.8|24821.8|130
1591633200000|2020-06-08 16:20:00|24839.3|24831.3|24844.3|24836.3|24847.3|24839.3|24837.3|24829.3|71
1591633500000|2020-06-08 16:25:00|24845.3|24837.3|24831.3|24823.3|24848.8|24840.8|24831.3|24823.3|79
1591633800000|2020-06-08 16:30:00|24831.8|24823.8|24840.3|24832.3|24841.8|24833.8|24827.3|24819.3|55
1591634100000|2020-06-08 16:35:00|24841.3|24833.3|24844.3|24836.3|24844.8|24836.8|24836.3|24828.3|113
1591634400000|2020-06-08 16:40:00|24843.8|24835.8|24851.3|24843.3|24859.8|24851.8|24843.8|24835.8|228
1591634700000|2020-06-08 16:45:00|24850.8|24842.8|24863.3|24855.3|24864.3|24856.3|24846.8|24838.8|126
1591635000000|2020-06-08 16:50:00|24862.8|24854.8|24868.8|24860.8|24873.8|24865.8|24861.3|24853.3|87
1591635300000|2020-06-08 16:55:00|24868.3|24860.3|24876.3|24868.3|24882.8|24874.8|24863.8|24855.8|140
1591635600000|2020-06-08 17:00:00|24876.8|24868.8|24866.3|24858.3|24880.8|24872.8|24864.8|24856.8|59
1591635900000|2020-06-08 17:05:00|24866.8|24858.8|24885.8|24877.8|24886.8|24878.8|24866.3|24858.3|43
1591636200000|2020-06-08 17:10:00|24885.3|24877.3|24894.8|24886.8|24902.8|24894.8|24885.3|24877.3|141
1591636500000|2020-06-08 17:15:00|24894.3|24886.3|24898.3|24890.3|24908.8|24900.8|24890.8|24882.8|68
1591636800000|2020-06-08 17:20:00|24898.8|24890.8|24886.8|24878.8|24908.3|24900.3|24885.8|24877.8|98
1591637100000|2020-06-08 17:25:00|24887.3|24879.3|24895.3|24887.3|24898.3|24890.3|24887.3|24879.3|33
1591637400000|2020-06-08 17:30:00|24895.8|24887.8|24920.8|24912.8|24922.3|24914.3|24888.8|24880.8|76
1591637700000|2020-06-08 17:35:00|24922.8|24914.8|24924.8|24916.8|24933.8|24925.8|24911.8|24903.8|78
1591638000000|2020-06-08 17:40:00|24924.3|24916.3|24920.3|24912.3|24926.8|24918.8|24916.3|24908.3|39
1591638300000|2020-06-08 17:45:00|24920.8|24912.8|24926.8|24918.8|24929.8|24921.8|24912.8|24904.8|27
1591638600000|2020-06-08 17:50:00|24928.3|24920.3|24925.3|24917.3|24929.8|24921.8|24918.8|24910.8|49
1591638900000|2020-06-08 17:55:00|24925.8|24917.8|24920.8|24912.8|24929.8|24921.8|24917.3|24909.3|60
1591639200000|2020-06-08 18:00:00|24920.3|24912.3|24930.8|24922.8|24934.3|24926.3|24915.3|24907.3|37
1591639500000|2020-06-08 18:05:00|24931.3|24923.3|24927.8|24919.8|24934.3|24926.3|24925.3|24917.3|22
1591639800000|2020-06-08 18:10:00|24928.3|24920.3|24928.8|24920.8|24931.8|24923.8|24923.3|24915.3|14
1591640100000|2020-06-08 18:15:00|24929.3|24921.3|24921.3|24913.3|24934.3|24926.3|24919.3|24911.3|31
1591640400000|2020-06-08 18:20:00|24920.8|24912.8|24930.8|24922.8|24930.8|24922.8|24920.8|24912.8|17
1591640700000|2020-06-08 18:25:00|24930.3|24922.3|24941.3|24933.3|24942.3|24934.3|24927.8|24919.8|47
1591641000000|2020-06-08 18:30:00|24940.8|24932.8|24937.8|24929.8|24940.8|24932.8|24927.3|24919.3|28
1591641300000|2020-06-08 18:35:00|24938.3|24930.3|24946.8|24938.8|24946.8|24938.8|24938.3|24930.3|62
1591641600000|2020-06-08 18:40:00|24947.3|24939.3|24949.8|24941.8|24950.8|24942.8|24945.3|24937.3|36
1591641900000|2020-06-08 18:45:00|24950.3|24942.3|24960.3|24952.3|24964.8|24956.8|24945.8|24937.8|120
1591642200000|2020-06-08 18:50:00|24960.8|24952.8|24962.3|24954.3|24966.3|24958.3|24958.3|24950.3|91
1591642500000|2020-06-08 18:55:00|24961.8|24953.8|24979.6|24949.6|24979.6|24963.3|24961.8|24949.6|119
1591642800000|2020-06-08 19:00:00|24979.3|24949.3|24979.6|24949.6|24992.6|24962.6|24976.4|24946.4|0
1591643100000|2020-06-08 19:05:00|24979.8|24949.8|24977|24947|24982.1|24952.1|24973.3|24943.3|0
1591643400000|2020-06-08 19:10:00|24978.8|24948.8|24987.9|24957.9|24992.2|24962.2|24978.8|24948.8|0
1591643700000|2020-06-08 19:15:00|24988.2|24958.2|24974.4|24944.4|24988.2|24958.2|24963.5|24933.5|0
1591644000000|2020-06-08 19:20:00|24974.1|24944.1|24986.1|24956.1|24991.8|24961.8|24974.1|24944.1|0
1591644300000|2020-06-08 19:25:00|24985.9|24955.9|24979|24949|24990|24960|24977|24947|0
1591644600000|2020-06-08 19:30:00|24977.2|24947.2|25002.5|24972.5|25009|24979|24977.2|24947.2|0
1591644900000|2020-06-08 19:35:00|25002.2|24972.2|25000.6|24970.6|25004.9|24974.9|24983.8|24953.8|0
1591645200000|2020-06-08 19:40:00|25000|24970|25016|24986|25024.8|24994.8|25000|24970|0
1591645500000|2020-06-08 19:45:00|25014.5|24984.5|25018.1|24988.1|25018.3|24988.3|24997.9|24967.9|0
1591645800000|2020-06-08 19:50:00|25020.8|24990.8|25026.9|24996.9|25046.8|25016.8|25020.8|24990.8|0
1591646100000|2020-06-08 19:55:00|25026.7|24996.7|25044.8|25014.8|25058.3|25028.3|25022.8|24992.8|0
1591646400000|2020-06-08 20:00:00|25039.4|25009.4|25014.8|24984.8|25039.4|25009.4|25013.5|24983.5|0
1591646700000|2020-06-08 20:05:00|25013.5|24983.5|25015.7|24985.7|25015.7|24985.7|25009.4|24979.4|0
1591647000000|2020-06-08 20:10:00|25017|24987|25026.4|24996.4|25032.9|25002.9|25016.7|24986.7|0
1591647300000|2020-06-08 20:15:00|25026.8|24996.8|25030.1|25000.1|25030.4|25000.4|25025.3|24995.3|0
1591647600000|2020-06-08 20:20:00|25029.9|24999.9|25030.1|25000.1|25031.7|25001.7|25029.7|24999.7|0
1591647900000|2020-06-08 20:25:00|25029.9|24999.9|25031.1|25001.1|25031.1|25001.1|25029.7|24999.7|0
1591648200000|2020-06-08 20:30:00|25030.9|25000.9|25025.7|24995.7|25034|25004|25021.6|24991.6|0
1591648500000|2020-06-08 20:35:00|25024.3|24994.3|25034.8|25004.8|25034.8|25004.8|25021.6|24991.6|0
1591648800000|2020-06-08 20:40:00|25033.5|25003.5|25033.5|25003.5|25036.2|25006.2|25028.1|24998.1|0
1591649100000|2020-06-08 20:45:00|25032.1|25002.1|25030.6|25000.6|25036.2|25006.2|25028.1|24998.1|0
1591649400000|2020-06-08 20:50:00|25029.3|24999.3|25026.6|24996.6|25033.3|25003.3|25025.2|24995.2|0
1591649700000|2020-06-08 20:55:00|25025.2|24995.2|25027.5|24997.5|25030.6|25000.6|25022.5|24992.5|0
1591650000000|2020-06-08 21:00:00|25027.4|24997.4|25027.4|24997.4|25029.3|24999.3|25026|24996|0
1591650300000|2020-06-08 21:05:00|25027.5|24997.5|25028|24998|25029.5|24999.5|25026.2|24996.2|0
1591650600000|2020-06-08 21:10:00|25028.3|24998.3|25028.2|24998.2|25029.7|24999.7|25028.2|24998.2|0
1591650900000|2020-06-08 21:15:00|25028.4|24998.4|25028|24998|25028.4|24998.4|25027.8|24997.8|0
1591651200000|2020-06-08 21:20:00|25028.3|24998.3|25028.3|24998.3|25028.5|24998.5|25028.1|24998.1|0
1591651500000|2020-06-08 21:25:00|25028.7|24998.7|25030.8|25000.8|25031|25001|25028.1|24998.1|0
1591651800000|2020-06-08 21:30:00|25031|25001|25032.3|25002.3|25033|25003|25031|25001|0
1591652100000|2020-06-08 21:35:00|25032|25002|25028.6|24998.6|25032|25002|25028.4|24998.4|0
1591652400000|2020-06-08 21:40:00|25029.4|24999.4|25033.9|25003.9|25033.9|25003.9|25029.4|24999.4|0
1591652700000|2020-06-08 21:45:00|25033.5|25003.5|25033.9|25003.9|25033.9|25003.9|25033.5|25003.5|0
1591653000000|2020-06-08 21:50:00|25034.3|25004.3|25034.2|25004.2|25034.8|25004.8|25034|25004|0
1591653300000|2020-06-08 21:55:00|25035.4|25005.4|25035|25005|25035.6|25005.6|25034.7|25004.7|0
1591653600000|2020-06-08 22:00:00|25039.2|25009.2|25001.2|24971.2|25041.9|25011.9|24995.8|24965.8|0
1591653900000|2020-06-08 22:05:00|25002.6|24972.6|25001.8|24971.8|25003.9|24973.9|24998.5|24968.5|0
1591654200000|2020-06-08 22:10:00|25002.5|24972.5|24998.5|24968.5|25003.2|24973.2|24997.1|24967.1|0
1591654500000|2020-06-08 22:15:00|24999.8|24969.8|24995.1|24965.1|24999.8|24969.8|24992.4|24962.4|0
1591654800000|2020-06-08 22:20:00|24993.8|24963.8|25000.4|24970.4|25001.7|24971.7|24993.1|24963.1|0
1591655100000|2020-06-08 22:25:00|24999|24969|25004.1|24974.1|25005.4|24975.4|24999|24969|0
1591655400000|2020-06-08 22:30:00|25005.4|24975.4|24998.7|24968.7|25005.4|24975.4|24998.7|24968.7|0
1591655700000|2020-06-08 22:35:00|25000|24970|25010.8|24980.8|25012.2|24982.2|25000|24970|0
1591656000000|2020-06-08 22:40:00|25009.5|24979.5|25003.5|24973.5|25015.6|24985.6|25003.4|24973.4|0
1591656300000|2020-06-08 22:45:00|25004.8|24974.8|25003.4|24973.4|25007.5|24977.5|25002.1|24972.1|0
1591656600000|2020-06-08 22:50:00|25002.7|24972.7|25004.4|24974.4|25004.4|24974.4|25001.7|24971.7|0
1591656900000|2020-06-08 22:55:00|25005.8|24975.8|25004.1|24974.1|25008.2|24978.2|25003.1|24973.1|0
1591657200000|2020-06-08 23:00:00|25005.5|24975.5|25003.4|24973.4|25006.8|24976.8|25002.8|24972.8|0
1591657500000|2020-06-08 23:05:00|25004.1|24974.1|25009.5|24979.5|25009.5|24979.5|25004.1|24974.1|0
1591657800000|2020-06-08 23:10:00|25010.9|24980.9|25014.8|24984.8|25016.5|24986.5|25009.5|24979.5|0
1591658100000|2020-06-08 23:15:00|25016.1|24986.1|25020.2|24990.2|25022.9|24992.9|25016.1|24986.1|0
1591658400000|2020-06-08 23:20:00|25020.8|24990.8|25019.8|24989.8|25021.5|24991.5|25015.1|24985.1|0
1591658700000|2020-06-08 23:25:00|25019.2|24989.2|25018.3|24988.3|25021.9|24991.9|25015.6|24985.6|0
1591659000000|2020-06-08 23:30:00|25021|24991|25010.2|24980.2|25021|24991|25007.5|24977.5|0
1591659300000|2020-06-08 23:35:00|25009.9|24979.9|25011.7|24981.7|25013|24983|25003.5|24973.5|0
1591659600000|2020-06-08 23:40:00|25012.3|24982.3|25011.1|24981.1|25014.7|24984.7|25006.8|24976.8|0
1591659900000|2020-06-08 23:45:00|25010.4|24980.4|25008|24978|25013.8|24983.8|25007|24977|0
1591660200000|2020-06-08 23:50:00|25006.6|24976.6|25014.5|24984.5|25015.8|24985.8|25002.2|24972.2|0
1591660500000|2020-06-08 23:55:00|25015.8|24985.8|25006.9|24976.9|25020.9|24990.9|25004.4|24974.4|0
1591660800000|2020-06-09 00:00:00|25008.3|24978.3|25015.7|24985.7|25015.7|24985.7|24994.4|24964.4|0
1591661100000|2020-06-09 00:05:00|25017.1|24987.1|25029.4|24999.4|25036.1|25006.1|25017.1|24987.1|0
1591661400000|2020-06-09 00:10:00|25030|25000|25030.4|25000.4|25036.8|25006.8|25023.6|24993.6|0
1591661700000|2020-06-09 00:15:00|25031.7|25001.7|25014.1|24984.1|25036.4|25006.4|25004.7|24974.7|0
1591662000000|2020-06-09 00:20:00|25010.4|24980.4|24986.2|24956.2|25014.1|24984.1|24983|24953|0
1591662300000|2020-06-09 00:25:00|24985.9|24955.9|24997.3|24967.3|25004.3|24974.3|24985.9|24955.9|0
1591662600000|2020-06-09 00:30:00|24999.1|24969.1|24982.4|24952.4|25003.7|24973.7|24977.5|24947.5|0
1591662900000|2020-06-09 00:35:00|24983.1|24953.1|24956.6|24926.6|24983.8|24953.8|24948.5|24918.5|0
1591663200000|2020-06-09 00:40:00|24954.8|24924.8|24953.4|24923.4|24964.1|24934.1|24947.7|24917.7|0
1591663500000|2020-06-09 00:45:00|24952.7|24922.7|24965.5|24935.5|24967.5|24937.5|24947.7|24917.7|0
1591663800000|2020-06-09 00:50:00|24964.8|24934.8|24969.8|24939.8|24972.6|24942.6|24958.4|24928.4|0
1591664100000|2020-06-09 00:55:00|24970.5|24940.5|24961.1|24931.1|24970.5|24940.5|24953.4|24923.4|0
1591664400000|2020-06-09 01:00:00|24960.5|24930.5|24881.2|24851.2|24963|24933|24877.5|24847.5|0
1591664700000|2020-06-09 01:05:00|24881.5|24851.5|24882|24852|24891.3|24861.3|24869.5|24839.5|0
1591665000000|2020-06-09 01:10:00|24882.7|24852.7|24877|24847|24882.7|24852.7|24876.3|24846.3|0
1591665300000|2020-06-09 01:15:00|24871.2|24841.2|24898.2|24893.2|24904.2|24899.2|24815.2|24810.2|3198
1591665600000|2020-06-09 01:20:00|24897.7|24892.7|24864.2|24859.2|24920.7|24915.7|24862.7|24857.7|2304
1591665900000|2020-06-09 01:25:00|24865.7|24860.7|24863.2|24858.2|24895.7|24890.7|24851.2|24846.2|1224
1591666200000|2020-06-09 01:30:00|24867.7|24862.7|24960.7|24955.7|24971.2|24966.2|24844.2|24839.2|5020
1591666500000|2020-06-09 01:35:00|24960.2|24955.2|25010.7|25005.7|25037.2|25032.2|24944.7|24939.7|4282
1591666800000|2020-06-09 01:40:00|25011.7|25006.7|25055.7|25050.7|25058.2|25053.2|25007.7|25002.7|3293
1591667100000|2020-06-09 01:45:00|25055.2|25050.2|25019.2|25014.2|25064.2|25059.2|25016.7|25011.7|2748
1591667400000|2020-06-09 01:50:00|25019.7|25014.7|25037.7|25032.7|25050.2|25045.2|25010.7|25005.7|2115
1591667700000|2020-06-09 01:55:00|25041.7|25036.7|25106.7|25101.7|25109.7|25104.7|25040.2|25035.2|4468
1591668000000|2020-06-09 02:00:00|25110.2|25105.2|25138.7|25133.7|25150.7|25145.7|25089.7|25084.7|3828
1591668300000|2020-06-09 02:05:00|25137.7|25132.7|25118.7|25113.7|25141.2|25136.2|25094.7|25089.7|2864
1591668600000|2020-06-09 02:10:00|25117.7|25112.7|25139.2|25134.2|25155.7|25150.7|25111.7|25106.7|2487
1591668900000|2020-06-09 02:15:00|25139.7|25134.7|25166.7|25161.7|25168.7|25163.7|25119.2|25114.2|2477
1591669200000|2020-06-09 02:20:00|25166.2|25161.2|25080.7|25075.7|25174.7|25169.7|25080.7|25075.7|3223
1591669500000|2020-06-09 02:25:00|25078.7|25073.7|25040.2|25035.2|25105.7|25100.7|25034.2|25029.2|3451
1591669800000|2020-06-09 02:30:00|25041.7|25036.7|25040.7|25035.7|25071.2|25066.2|25023.2|25018.2|2421
1591670100000|2020-06-09 02:35:00|25041.2|25036.2|25049.2|25044.2|25055.7|25050.7|25025.7|25020.7|1296
1591670400000|2020-06-09 02:40:00|25050.7|25045.7|25064.7|25059.7|25068.2|25063.2|25028.7|25023.7|1590
1591670700000|2020-06-09 02:45:00|25065.2|25060.2|25062.7|25057.7|25070.7|25065.7|25047.7|25042.7|895
1591671000000|2020-06-09 02:50:00|25063.2|25058.2|25042.7|25037.7|25070.7|25065.7|25037.2|25032.2|844
1591671300000|2020-06-09 02:55:00|25043.2|25038.2|25095.2|25090.2|25095.2|25090.2|25042.7|25037.7|1348
1591671600000|2020-06-09 03:00:00|25093.7|25088.7|25097.7|25092.7|25105.7|25100.7|25085.7|25080.7|971
1591671900000|2020-06-09 03:05:00|25098.2|25093.2|25079.2|25074.2|25099.7|25094.7|25066.7|25061.7|1369
1591672200000|2020-06-09 03:10:00|25076.7|25071.7|25073.2|25068.2|25088.7|25083.7|25063.7|25058.7|714
1591672500000|2020-06-09 03:15:00|25072.7|25067.7|25067.7|25062.7|25084.7|25079.7|25058.7|25053.7|859
1591672800000|2020-06-09 03:20:00|25067.2|25062.2|25102.7|25097.7|25116.7|25111.7|25063.7|25058.7|1515
1591673100000|2020-06-09 03:25:00|25103.2|25098.2|25119.2|25114.2|25127.7|25122.7|25100.2|25095.2|1049
1591673400000|2020-06-09 03:30:00|25119.7|25114.7|25108.7|25103.7|25121.7|25116.7|25090.7|25085.7|974
1591673700000|2020-06-09 03:35:00|25107.2|25102.2|25125.7|25120.7|25128.7|25123.7|25105.2|25100.2|1070
1591674000000|2020-06-09 03:40:00|25124.7|25119.7|25138.7|25133.7|25146.7|25141.7|25124.7|25119.7|1165
1591674300000|2020-06-09 03:45:00|25139.2|25134.2|25122.2|25117.2|25143.2|25138.2|25119.7|25114.7|555
1591674600000|2020-06-09 03:50:00|25122.7|25117.7|25136.2|25131.2|25136.7|25131.7|25115.2|25110.2|401
1591674900000|2020-06-09 03:55:00|25137.7|25132.7|25111.2|25106.2|25139.2|25134.2|25109.2|25104.2|616
1591675200000|2020-06-09 04:00:00|25131.9|25101.9|25127.3|25097.3|25136.3|25106.3|25126.6|25096.6|3
1591675500000|2020-06-09 04:05:00|25126.6|25096.6|25115.1|25085.1|25132.4|25102.4|25115.1|25085.1|0
1591675800000|2020-06-09 04:10:00|25114.4|25084.4|25115.3|25085.3|25121.2|25091.2|25110.2|25080.2|0
1591676100000|2020-06-09 04:15:00|25115.6|25085.6|25121.3|25091.3|25121.3|25091.3|25115.3|25085.3|0
1591676400000|2020-06-09 04:20:00|25120.9|25090.9|25131.7|25101.7|25132.1|25102.1|25115.9|25085.9|0
1591676700000|2020-06-09 04:25:00|25131.4|25101.4|25133.6|25103.6|25138|25108|25121.9|25091.9|0
1591677000000|2020-06-09 04:30:00|25132.9|25102.9|25128.1|25098.1|25134.3|25104.3|25127.7|25097.7|0
1591677300000|2020-06-09 04:35:00|25128.7|25098.7|25136.8|25106.8|25144.3|25114.3|25128.1|25098.1|0
1591677600000|2020-06-09 04:40:00|25137.2|25107.2|25146.8|25116.8|25146.8|25116.8|25132.4|25102.4|0
1591677900000|2020-06-09 04:45:00|25147.5|25117.5|25134.8|25104.8|25147.5|25117.5|25134.8|25104.8|0
1591678200000|2020-06-09 04:50:00|25135.1|25105.1|25129.1|25099.1|25140.6|25110.6|25128.4|25098.4|0
1591678500000|2020-06-09 04:55:00|25128.7|25098.7|25130.4|25100.4|25135.5|25105.5|25128.4|25098.4|0
1591678800000|2020-06-09 05:00:00|25112.7|25107.7|25120.2|25115.2|25130.7|25125.7|25109.7|25104.7|988
1591679100000|2020-06-09 05:05:00|25119.7|25114.7|25150.7|25145.7|25160.2|25155.2|25116.7|25111.7|1118
1591679400000|2020-06-09 05:10:00|25150.2|25145.2|25144.7|25139.7|25153.2|25148.2|25138.7|25133.7|663
1591679700000|2020-06-09 05:15:00|25145.2|25140.2|25213.7|25208.7|25216.7|25211.7|25137.2|25132.2|3211
1591680000000|2020-06-09 05:20:00|25213.2|25208.2|25195.7|25190.7|25220.7|25215.7|25190.2|25185.2|1518
1591680300000|2020-06-09 05:25:00|25195.2|25190.2|25193.7|25188.7|25200.2|25195.2|25169.7|25164.7|1494
1591680600000|2020-06-09 05:30:00|25195.7|25190.7|25216.2|25211.2|25222.2|25217.2|25192.7|25187.7|1277
1591680900000|2020-06-09 05:35:00|25215.7|25210.7|25185.2|25180.2|25219.7|25214.7|25182.2|25177.2|1078
1591681200000|2020-06-09 05:40:00|25185.7|25180.7|25223.7|25218.7|25227.7|25222.7|25185.2|25180.2|1100
1591681500000|2020-06-09 05:45:00|25224.2|25219.2|25224.7|25219.7|25229.2|25224.2|25206.7|25201.7|1020
1591681800000|2020-06-09 05:50:00|25225.2|25220.2|25233.7|25228.7|25261.7|25256.7|25223.7|25218.7|2203
1591682100000|2020-06-09 05:55:00|25234.2|25229.2|25234.7|25229.7|25251.2|25246.2|25231.7|25226.7|1116
1591682400000|2020-06-09 06:00:00|25236.7|25231.7|25244.7|25239.7|25271.2|25266.2|25226.2|25221.2|2106
1591682700000|2020-06-09 06:05:00|25244.2|25239.2|25232.7|25227.7|25246.2|25241.2|25225.7|25220.7|915
1591683000000|2020-06-09 06:10:00|25232.2|25227.2|25224.7|25219.7|25241.2|25236.2|25219.2|25214.2|889
1591683300000|2020-06-09 06:15:00|25224.2|25219.2|25216.2|25211.2|25226.7|25221.7|25212.2|25207.2|846
1591683600000|2020-06-09 06:20:00|25215.7|25210.7|25224.7|25219.7|25230.7|25225.7|25213.7|25208.7|671
1591683900000|2020-06-09 06:25:00|25224.2|25219.2|25229.2|25224.2|25239.7|25234.7|25224.2|25219.2|655
1591684200000|2020-06-09 06:30:00|25227.7|25222.7|25210.7|25205.7|25231.2|25226.2|25200.7|25195.7|1065
1591684500000|2020-06-09 06:35:00|25210.2|25205.2|25216.7|25211.7|25222.7|25217.7|25209.7|25204.7|663
1591684800000|2020-06-09 06:40:00|25216.2|25211.2|25223.2|25218.2|25227.2|25222.2|25209.7|25204.7|521
1591685100000|2020-06-09 06:45:00|25223.7|25218.7|25233.2|25228.2|25237.7|25232.7|25221.2|25216.2|600
1591685400000|2020-06-09 06:50:00|25233.7|25228.7|25226.7|25221.7|25233.7|25228.7|25219.2|25214.2|446
1591685700000|2020-06-09 06:55:00|25226.2|25221.2|25220.2|25215.2|25230.2|25225.2|25218.7|25213.7|553
1591686000000|2020-06-09 07:00:00|25221.2|25216.2|25253.7|25248.7|25272.7|25267.7|25216.2|25211.2|1902
1591686300000|2020-06-09 07:05:00|25254.2|25249.2|25239.7|25234.7|25255.7|25250.7|25231.7|25226.7|1079
1591686600000|2020-06-09 07:10:00|25239.2|25234.2|25251.7|25246.7|25259.2|25254.2|25238.7|25233.7|860
1591686900000|2020-06-09 07:15:00|25250.7|25245.7|25208.7|25203.7|25267.2|25262.2|25207.7|25202.7|1403
1591687200000|2020-06-09 07:20:00|25209.2|25204.2|25183.7|25178.7|25217.2|25212.2|25182.2|25177.2|1602
1591687500000|2020-06-09 07:25:00|25183.2|25178.2|25165.2|25160.2|25187.7|25182.7|25165.2|25160.2|1368
1591687800000|2020-06-09 07:30:00|25164.7|25159.7|25171.7|25166.7|25176.7|25171.7|25157.7|25152.7|1362
1591688100000|2020-06-09 07:35:00|25171.2|25166.2|25086.7|25081.7|25171.2|25166.2|25085.7|25080.7|2798
1591688400000|2020-06-09 07:40:00|25086.2|25081.2|25060.7|25055.7|25088.2|25083.2|25051.7|25046.7|2322
1591688700000|2020-06-09 07:45:00|25058.7|25053.7|25031.2|25026.2|25070.2|25065.2|25024.7|25019.7|1886
1591689000000|2020-06-09 07:50:00|25034.7|25029.7|25047.7|25042.7|25058.7|25053.7|25030.2|25025.2|1584
1591689300000|2020-06-09 07:55:00|25048.2|25043.2|25044.7|25039.7|25050.2|25045.2|25032.2|25027.2|1197
1591689600000|2020-06-09 08:00:00|25039|25034|25059|25054|25059.5|25054.5|25016.5|25011.5|1579
1591689900000|2020-06-09 08:05:00|25058|25053|25020|25015|25058.5|25053.5|24976|24971|2611
1591690200000|2020-06-09 08:10:00|25021|25016|25008|25003|25030|25025|25000|24995|1067
1591690500000|2020-06-09 08:15:00|24999|24994|24934|24929|25000.5|24995.5|24910|24905|1389
1591690800000|2020-06-09 08:20:00|24938|24933|24960.5|24955.5|24967|24962|24919.5|24914.5|988
1591691100000|2020-06-09 08:25:00|24961|24956|24943.5|24938.5|24963|24958|24927|24922|1473
1591691400000|2020-06-09 08:30:00|24956|24926|24924.9|24894.9|24977.2|24947.2|24919|24889|2
1591691700000|2020-06-09 08:35:00|24925.6|24895.6|24889.6|24859.6|24948.9|24918.9|24889.6|24859.6|0
1591692000000|2020-06-09 08:40:00|24890.2|24860.2|24841.9|24811.9|24904.8|24874.8|24837.9|24807.9|0
1591692300000|2020-06-09 08:45:00|24842.2|24812.2|24914|24884|24937.6|24907.6|24840.8|24810.8|0
1591692600000|2020-06-09 08:50:00|24913.3|24883.3|24911.1|24881.1|24943.1|24913.1|24907|24877|0
1591692900000|2020-06-09 08:55:00|24911.5|24881.5|24875.2|24845.2|24912|24882|24863|24833|0
1591693200000|2020-06-09 09:00:00|24875.9|24845.9|24932.9|24902.9|24937.3|24907.3|24875.2|24845.2|0
1591693500000|2020-06-09 09:05:00|24932.2|24902.2|24926.2|24896.2|24937.2|24907.2|24908.1|24878.1|0
1591693800000|2020-06-09 09:10:00|24925.5|24895.5|24894.1|24864.1|24925.5|24895.5|24890.5|24860.5|0
1591694100000|2020-06-09 09:15:00|24894.8|24864.8|24879.5|24871.5|24921|24913|24857|24849|884
1591694400000|2020-06-09 09:20:00|24879|24871|24916|24908|24926.5|24918.5|24875|24867|315
1591694700000|2020-06-09 09:25:00|24915.5|24907.5|24989|24981|24993.5|24985.5|24908.5|24900.5|597
1591695000000|2020-06-09 09:30:00|24989.5|24981.5|24965|24957|24996|24988|24963|24955|398
1591695300000|2020-06-09 09:35:00|24965.5|24957.5|24955|24947|24982|24974|24954.5|24946.5|206
1591695600000|2020-06-09 09:40:00|24956|24948|24963.5|24955.5|24974|24966|24950.5|24942.5|204
1591695900000|2020-06-09 09:45:00|24963|24955|24910|24902|24963|24955|24902|24894|340
1591696200000|2020-06-09 09:50:00|24910.5|24902.5|24913.5|24905.5|24925.5|24917.5|24908|24900|143
1591696500000|2020-06-09 09:55:00|24912|24904|24906.5|24898.5|24914|24906|24894|24886|137
1591696800000|2020-06-09 10:00:00|24906|24898|24906|24898|24927|24919|24902.5|24894.5|134
1591697100000|2020-06-09 10:05:00|24906.5|24898.5|24916.5|24908.5|24919|24911|24902|24894|186
1591697400000|2020-06-09 10:10:00|24917|24909|24883|24875|24917|24909|24872.5|24864.5|245
1591697700000|2020-06-09 10:15:00|24885|24877|24899.5|24891.5|24902.5|24894.5|24883|24875|203
1591698000000|2020-06-09 10:20:00|24899|24891|24912|24904|24917|24909|24896|24888|136
1591698300000|2020-06-09 10:25:00|24914|24906|24894|24886|24916.5|24908.5|24887|24879|145
1591698600000|2020-06-09 10:30:00|24894.5|24886.5|24922|24914|24922|24914|24890|24882|112
1591698900000|2020-06-09 10:35:00|24921|24913|24930|24922|24938.5|24930.5|24921|24913|255
1591699200000|2020-06-09 10:40:00|24931|24923|24940.5|24932.5|24947.5|24939.5|24924.5|24916.5|137
1591699500000|2020-06-09 10:45:00|24941|24933|24930|24922|24945|24937|24924|24916|113
1591699800000|2020-06-09 10:50:00|24929.5|24921.5|24938.5|24930.5|24946|24938|24927.5|24919.5|64
1591700100000|2020-06-09 10:55:00|24938|24930|24930|24922|24943|24935|24930|24922|148
1591700400000|2020-06-09 11:00:00|24929|24921|24951.5|24943.5|24953.5|24945.5|24929|24921|132
1591700700000|2020-06-09 11:05:00|24952|24944|24956.5|24948.5|24972|24964|24949.5|24941.5|157
1591701000000|2020-06-09 11:10:00|24957|24949|24944.5|24936.5|24959.5|24951.5|24944|24936|112
1591701300000|2020-06-09 11:15:00|24943.5|24935.5|24940|24932|24947|24939|24924.5|24916.5|128
1591701600000|2020-06-09 11:20:00|24940.5|24932.5|24952|24944|24962.5|24954.5|24940|24932|119
1591701900000|2020-06-09 11:25:00|24951.5|24943.5|24945|24937|24958|24950|24931.5|24923.5|107
1591702200000|2020-06-09 11:30:00|24945.5|24937.5|24936.5|24928.5|24947.5|24939.5|24932|24924|102
1591702500000|2020-06-09 11:35:00|24937|24929|24947|24939|24954.5|24946.5|24935.5|24927.5|80
1591702800000|2020-06-09 11:40:00|24947.5|24939.5|24975.5|24967.5|24977.5|24969.5|24946.5|24938.5|200
1591703100000|2020-06-09 11:45:00|24976|24968|24994.5|24986.5|25004.5|24996.5|24971|24963|326
1591703400000|2020-06-09 11:50:00|24995|24987|24989|24981|24997|24989|24986.5|24978.5|172
1591703700000|2020-06-09 11:55:00|24988.5|24980.5|24975|24967|24995.5|24987.5|24975|24967|105
1591704000000|2020-06-09 12:00:00|24974|24966|24974.5|24966.5|24983|24975|24966|24958|165
1591704300000|2020-06-09 12:05:00|24975|24967|24963|24955|24980.5|24972.5|24960.5|24952.5|150
1591704600000|2020-06-09 12:10:00|24963.5|24955.5|24979.5|24971.5|24991|24983|24963|24955|220
1591704900000|2020-06-09 12:15:00|24979|24971|24979.5|24971.5|24983|24975|24968|24960|137
1591705200000|2020-06-09 12:20:00|24980|24972|24971.5|24963.5|24994|24986|24971.5|24963.5|143
1591705500000|2020-06-09 12:25:00|24971|24963|24969|24961|24979|24971|24968|24960|129
1591705800000|2020-06-09 12:30:00|24968.5|24960.5|24945|24937|24975.5|24967.5|24943|24935|278
1591706100000|2020-06-09 12:35:00|24945.5|24937.5|24947|24939|24956|24948|24938.5|24930.5|225
1591706400000|2020-06-09 12:40:00|24947.5|24939.5|24934|24926|24947.5|24939.5|24925|24917|127
1591706700000|2020-06-09 12:45:00|24935|24927|24918.5|24910.5|24935|24927|24913|24905|149
1591707000000|2020-06-09 12:50:00|24920|24912|24927|24919|24932.5|24924.5|24919|24911|137
1591707300000|2020-06-09 12:55:00|24926.5|24918.5|24917.5|24909.5|24928|24920|24917|24909|110
1591707600000|2020-06-09 13:00:00|24917|24909|24917.5|24909.5|24926.5|24918.5|24915|24907|86
1591707900000|2020-06-09 13:05:00|24917|24909|24915.5|24907.5|24922|24914|24909|24901|86
1591708200000|2020-06-09 13:10:00|24916|24908|24927|24919|24927|24919|24912.5|24904.5|103
1591708500000|2020-06-09 13:15:00|24926.5|24918.5|24940.5|24932.5|24950.5|24942.5|24926|24918|184
1591708800000|2020-06-09 13:20:00|24941|24933|24917.5|24909.5|24950.5|24942.5|24917|24909|256
1591709100000|2020-06-09 13:25:00|24918|24910|24881.5|24873.5|24921.5|24913.5|24877|24869|630
1591709400000|2020-06-09 13:30:00|24884|24876|24856|24848|24886|24878|24808|24800|1229
1591709700000|2020-06-09 13:35:00|24855.5|24847.5|24899|24891|24941|24933|24854.5|24846.5|706
1591710000000|2020-06-09 13:40:00|24898|24890|24936.5|24928.5|24938|24930|24883|24875|366
1591710300000|2020-06-09 13:45:00|24937|24929|24934.5|24926.5|24948|24940|24912.5|24904.5|352
1591710600000|2020-06-09 13:50:00|24930|24922|24924|24916|24949.5|24941.5|24904|24896|435
1591710900000|2020-06-09 13:55:00|24926.5|24918.5|24927.5|24919.5|24946.5|24938.5|24918.5|24910.5|289
1591711200000|2020-06-09 14:00:00|24927|24919|24923|24915|24931.5|24923.5|24899.5|24891.5|347
1591711500000|2020-06-09 14:05:00|24923.5|24915.5|24904.5|24896.5|24928|24920|24897|24889|260
1591711800000|2020-06-09 14:10:00|24904|24896|24884|24876|24907.5|24899.5|24880.5|24872.5|319
1591712100000|2020-06-09 14:15:00|24881|24873|24931|24923|24935|24927|24875|24867|431
1591712400000|2020-06-09 14:20:00|24930.5|24922.5|24934.5|24926.5|24943|24935|24920|24912|282
1591712700000|2020-06-09 14:25:00|24934|24926|24924.5|24916.5|24949.5|24941.5|24923.5|24915.5|367
1591713000000|2020-06-09 14:30:00|24924|24916|24928|24920|24935|24927|24919|24911|152
1591713300000|2020-06-09 14:35:00|24927.5|24919.5|24936.5|24928.5|24959|24951|24921|24913|292
1591713600000|2020-06-09 14:40:00|24937|24929|24966|24958|24969.5|24961.5|24935.5|24927.5|318
1591713900000|2020-06-09 14:45:00|24965.5|24957.5|25000.5|24992.5|25002.5|24994.5|24964.5|24956.5|540
1591714200000|2020-06-09 14:50:00|25000|24992|25019|25011|25021.5|25013.5|24997.5|24989.5|894
1591714500000|2020-06-09 14:55:00|25017.5|25009.5|25001|24993|25022|25014|25000|24992|564
1591714800000|2020-06-09 15:00:00|24999|24991|25019.5|25011.5|25021|25013|24989.5|24981.5|399
1591715100000|2020-06-09 15:05:00|25017.5|25009.5|24986.5|24978.5|25019|25011|24975.5|24967.5|371
1591715400000|2020-06-09 15:10:00|24986|24978|24962|24954|24996|24988|24962|24954|259
1591715700000|2020-06-09 15:15:00|24963.5|24955.5|24960|24952|24964|24956|24938.5|24930.5|337
1591716000000|2020-06-09 15:20:00|24959.5|24951.5|24966.5|24958.5|24973.5|24965.5|24958.5|24950.5|183
1591716300000|2020-06-09 15:25:00|24967|24959|24937|24929|24969.5|24961.5|24931.5|24923.5|293
1591716600000|2020-06-09 15:30:00|24934.5|24926.5|24924|24916|24945.5|24937.5|24913|24905|408
1591716900000|2020-06-09 15:35:00|24922.5|24914.5|24934|24926|24934.5|24926.5|24914.5|24906.5|154
1591717200000|2020-06-09 15:40:00|24934.5|24926.5|24942|24934|24953|24945|24930.5|24922.5|161
1591717500000|2020-06-09 15:45:00|24940|24932|24930|24922|24947|24939|24917|24909|143
1591717800000|2020-06-09 15:50:00|24929.5|24921.5|24930.5|24922.5|24941.5|24933.5|24929.5|24921.5|99
1591718100000|2020-06-09 15:55:00|24931|24923|24923|24915|24934.5|24926.5|24922.5|24914.5|84
1591718400000|2020-06-09 16:00:00|24921.5|24913.5|24902.5|24894.5|24925.5|24917.5|24901.5|24893.5|211
1591718700000|2020-06-09 16:05:00|24901.5|24893.5|24912|24904|24915|24907|24894.5|24886.5|150
1591719000000|2020-06-09 16:10:00|24911.5|24903.5|24898.5|24890.5|24916.5|24908.5|24895|24887|145
1591719300000|2020-06-09 16:15:00|24899|24891|24900|24892|24903.5|24895.5|24888.5|24880.5|114
1591719600000|2020-06-09 16:20:00|24900.5|24892.5|24907.5|24899.5|24914.5|24906.5|24900.5|24892.5|130
1591719900000|2020-06-09 16:25:00|24908|24900|24905.5|24897.5|24913.5|24905.5|24904.5|24896.5|71
1591720200000|2020-06-09 16:30:00|24905|24897|24892.5|24884.5|24908.5|24900.5|24892.5|24884.5|97
1591720500000|2020-06-09 16:35:00|24893|24885|24894.5|24886.5|24897.5|24889.5|24874|24866|186
1591720800000|2020-06-09 16:40:00|24894|24886|24893|24885|24900|24892|24890.5|24882.5|95
1591721100000|2020-06-09 16:45:00|24893.5|24885.5|24892|24884|24898|24890|24886|24878|89
1591721400000|2020-06-09 16:50:00|24891.5|24883.5|24885|24877|24896|24888|24884.5|24876.5|65
1591721700000|2020-06-09 16:55:00|24885.5|24877.5|24879.5|24871.5|24894|24886|24874|24866|208
1591722000000|2020-06-09 17:00:00|24879|24871|24895|24887|24902.5|24894.5|24877.5|24869.5|142
1591722300000|2020-06-09 17:05:00|24895.5|24887.5|24886.5|24878.5|24898|24890|24880|24872|89
1591722600000|2020-06-09 17:10:00|24886|24878|24889|24881|24896|24888|24881|24873|52
1591722900000|2020-06-09 17:15:00|24889.5|24881.5|24892|24884|24896.5|24888.5|24886.5|24878.5|46
1591723200000|2020-06-09 17:20:00|24893|24885|24929|24921|24929|24921|24892.5|24884.5|157
1591723500000|2020-06-09 17:25:00|24927|24919|24932|24924|24940|24932|24918.5|24910.5|124
1591723800000|2020-06-09 17:30:00|24932.5|24924.5|24944|24936|24944.5|24936.5|24923|24915|79
1591724100000|2020-06-09 17:35:00|24945|24937|24916.5|24908.5|24946|24938|24913|24905|114
1591724400000|2020-06-09 17:40:00|24918.5|24910.5|24925|24917|24932.5|24924.5|24917.5|24909.5|92
1591724700000|2020-06-09 17:45:00|24924.5|24916.5|24916|24908|24927|24919|24910.5|24902.5|45
1591725000000|2020-06-09 17:50:00|24915.5|24907.5|24909|24901|24925|24917|24907.5|24899.5|28
1591725300000|2020-06-09 17:55:00|24910.5|24902.5|24921.5|24913.5|24927.5|24919.5|24908|24900|42
1591725600000|2020-06-09 18:00:00|24921|24913|24911|24903|24926.5|24918.5|24890.5|24882.5|103
1591725900000|2020-06-09 18:05:00|24911.5|24903.5|24897.5|24889.5|24919|24911|24894.5|24886.5|102
1591726200000|2020-06-09 18:10:00|24897|24889|24926.5|24918.5|24927|24919|24895.5|24887.5|58
1591726500000|2020-06-09 18:15:00|24927|24919|24907.5|24899.5|24934|24926|24907|24899|28
1591726800000|2020-06-09 18:20:00|24907|24899|24919.5|24911.5|24921|24913|24901|24893|60
1591727100000|2020-06-09 18:25:00|24920|24912|24928.5|24920.5|24932|24924|24919.5|24911.5|91
1591727400000|2020-06-09 18:30:00|24926|24918|24941.5|24933.5|24946|24938|24922|24914|120
1591727700000|2020-06-09 18:35:00|24941|24933|24946|24938|24946|24938|24924.5|24916.5|76
1591728000000|2020-06-09 18:40:00|24945|24937|24941|24933|24946|24938|24933|24925|52
1591728300000|2020-06-09 18:45:00|24940|24932|24953.5|24945.5|24959.5|24951.5|24930.5|24922.5|104
1591728600000|2020-06-09 18:50:00|24954|24946|24956|24948|24962|24954|24948|24940|60
1591728900000|2020-06-09 18:55:00|24956.5|24948.5|24972.1|24942.1|24972.4|24953.5|24948|24940|112
1591729200000|2020-06-09 19:00:00|24968.4|24938.4|24966.3|24936.3|24979.1|24949.1|24961.4|24931.4|0
1591729500000|2020-06-09 19:05:00|24966.6|24936.6|24985.6|24955.6|24987.6|24957.6|24963.3|24933.3|0
1591729800000|2020-06-09 19:10:00|24985.3|24955.3|24987.3|24957.3|24991.1|24961.1|24962.5|24932.5|0
1591730100000|2020-06-09 19:15:00|24987.6|24957.6|24993.2|24963.2|25002.5|24972.5|24983.7|24953.7|0
1591730400000|2020-06-09 19:20:00|24992.4|24962.4|24997.1|24967.1|25010|24980|24992.2|24962.2|0
1591730700000|2020-06-09 19:25:00|24997.4|24967.4|25030|25000|25033.6|25003.6|24997.1|24967.1|0
1591731000000|2020-06-09 19:30:00|25029.5|24999.5|25010|24980|25033.1|25003.1|25008.2|24978.2|0
1591731300000|2020-06-09 19:35:00|25008.2|24978.2|25040.1|25010.1|25040.1|25010.1|25006.4|24976.4|0
1591731600000|2020-06-09 19:40:00|25039.8|25009.8|25025.4|24995.4|25056.7|25026.7|25025.4|24995.4|0
1591731900000|2020-06-09 19:45:00|25026.1|24996.1|24998.2|24968.2|25032.4|25002.4|24997.4|24967.4|0
1591732200000|2020-06-09 19:50:00|24996.7|24966.7|24970.7|24940.7|25004.2|24974.2|24967.4|24937.4|0
1591732500000|2020-06-09 19:55:00|24971.5|24941.5|24965.1|24935.1|24992.9|24962.9|24965.1|24935.1|0
1591732800000|2020-06-09 20:00:00|24969.2|24939.2|24998.9|24968.9|25000.3|24970.3|24969.2|24939.2|0
1591733100000|2020-06-09 20:05:00|24997.6|24967.6|24974.5|24944.5|25000.3|24970.3|24973.1|24943.1|0
1591733400000|2020-06-09 20:10:00|24973.1|24943.1|24967.5|24937.5|24977.2|24947.2|24963.6|24933.6|0
1591733700000|2020-06-09 20:15:00|24967.1|24937.1|24967.7|24937.7|24969.1|24939.1|24964.5|24934.5|0
1591734000000|2020-06-09 20:20:00|24967.9|24937.9|24965.2|24935.2|24968.1|24938.1|24965.2|24935.2|0
1591734300000|2020-06-09 20:25:00|24965.8|24935.8|24966.8|24936.8|24966.8|24936.8|24965.2|24935.2|0
1591734600000|2020-06-09 20:30:00|24965.9|24935.9|24957.2|24927.2|24967.3|24937.3|24949.1|24919.1|0
1591734900000|2020-06-09 20:35:00|24955.8|24925.8|24948.1|24918.1|24957.2|24927.2|24946.8|24916.8|0
1591735200000|2020-06-09 20:40:00|24949.5|24919.5|24952.1|24922.1|24954.2|24924.2|24949.5|24919.5|0
1591735500000|2020-06-09 20:45:00|24953.5|24923.5|24953|24923|24956.2|24926.2|24948|24918|0
1591735800000|2020-06-09 20:50:00|24954.4|24924.4|24967.2|24937.2|24971.1|24941.1|24954.4|24924.4|0
1591736100000|2020-06-09 20:55:00|24965.8|24935.8|24971.4|24941.4|24973.4|24943.4|24962.5|24932.5|0
1591736400000|2020-06-09 21:00:00|24970.1|24940.1|24970.1|24940.1|24970.6|24940.6|24968.4|24938.4|0
1591736700000|2020-06-09 21:05:00|24969.5|24939.5|24969.5|24939.5|24971.8|24941.8|24969.5|24939.5|0
1591737000000|2020-06-09 21:10:00|24969.3|24939.3|24968.3|24938.3|24970.6|24940.6|24968.1|24938.1|0
1591737300000|2020-06-09 21:15:00|24968.4|24938.4|24970.8|24940.8|24970.8|24940.8|24968.4|24938.4|0
1591737600000|2020-06-09 21:20:00|24971.7|24941.7|24971.2|24941.2|24971.7|24941.7|24969.3|24939.3|0
1591737900000|2020-06-09 21:25:00|24970.2|24940.2|24969.5|24939.5|24972.3|24942.3|24968.9|24938.9|0
1591738200000|2020-06-09 21:30:00|24969.3|24939.3|24967.7|24937.7|24969.3|24939.3|24967.7|24937.7|0
1591738500000|2020-06-09 21:35:00|24968.9|24938.9|24967.8|24937.8|24968.9|24938.9|24967.2|24937.2|0
1591738800000|2020-06-09 21:40:00|24968|24938|24968.7|24938.7|24968.7|24938.7|24968|24938|0
1591739100000|2020-06-09 21:45:00|24967.5|24937.5|24971.7|24941.7|24971.9|24941.9|24967.5|24937.5|0
1591739400000|2020-06-09 21:50:00|24972.3|24942.3|24982.9|24952.9|24982.9|24952.9|24972.3|24942.3|0
1591739700000|2020-06-09 21:55:00|24981.2|24951.2|24976.8|24946.8|24984.8|24954.8|24976.8|24946.8|0
1591740000000|2020-06-09 22:00:00|24973.1|24943.1|24984|24954|24984|24954|24973.1|24943.1|0
1591740300000|2020-06-09 22:05:00|24982.6|24952.6|24985.4|24955.4|24986.7|24956.7|24979.9|24949.9|0
1591740600000|2020-06-09 22:10:00|24986|24956|24980.5|24950.5|24990|24960|24979.2|24949.2|0
1591740900000|2020-06-09 22:15:00|24979.2|24949.2|24983.2|24953.2|24983.2|24953.2|24979.2|24949.2|0
1591741200000|2020-06-09 22:20:00|24983.9|24953.9|24985|24955|24987.7|24957.7|24981.9|24951.9|0
1591741500000|2020-06-09 22:25:00|24986.4|24956.4|24983.2|24953.2|24987.7|24957.7|24981.8|24951.8|0
1591741800000|2020-06-09 22:30:00|24984.5|24954.5|24976.1|24946.1|24984.5|24954.5|24973.7|24943.7|0
1591742100000|2020-06-09 22:35:00|24976.7|24946.7|25003|24973|25003|24973|24976.1|24946.1|0
1591742400000|2020-06-09 22:40:00|25000.3|24970.3|25011.6|24981.6|25013|24983|24997.6|24967.6|0
1591742700000|2020-06-09 22:45:00|25010.9|24980.9|25018.4|24988.4|25018.7|24988.7|25008.7|24978.7|0
1591743000000|2020-06-09 22:50:00|25019|24989|25021.1|24991.1|25023.8|24993.8|25017|24987|0
1591743300000|2020-06-09 22:55:00|25019.7|24989.7|25015.6|24985.6|25022.4|24992.4|25015.6|24985.6|0
1591743600000|2020-06-09 23:00:00|25017|24987|25013.9|24983.9|25019.7|24989.7|25011.2|24981.2|0
1591743900000|2020-06-09 23:05:00|25013.2|24983.2|25008.3|24978.3|25013.9|24983.9|25008.3|24978.3|0
1591744200000|2020-06-09 23:10:00|25007|24977|24995.3|24965.3|25007|24977|24994|24964|0
1591744500000|2020-06-09 23:15:00|24994.6|24964.6|24996.1|24966.1|24999.3|24969.3|24993.5|24963.5|0
1591744800000|2020-06-09 23:20:00|24996.8|24966.8|25002.9|24972.9|25002.9|24972.9|24993.4|24963.4|0
1591745100000|2020-06-09 23:25:00|25001.6|24971.6|25011.5|24981.5|25011.5|24981.5|25000.2|24970.2|0
1591745400000|2020-06-09 23:30:00|25010.1|24980.1|25028.9|24998.9|25030.3|25000.3|25004.7|24974.7|0
1591745700000|2020-06-09 23:35:00|25030.3|25000.3|25029.4|24999.4|25035.9|25005.9|25027.6|24997.6|0
1591746000000|2020-06-09 23:40:00|25028.7|24998.7|25016.5|24986.5|25030.9|25000.9|25011.7|24981.7|0
1591746300000|2020-06-09 23:45:00|25015.8|24985.8|25024.2|24994.2|25024.8|24994.8|25012.5|24982.5|0
1591746600000|2020-06-09 23:50:00|25022.8|24992.8|25036.9|25006.9|25040.5|25010.5|25018.8|24988.8|0
1591746900000|2020-06-09 23:55:00|25038.2|25008.2|25034.1|25004.1|25042.9|25012.9|25032.1|25002.1|0
1591747200000|2020-06-10 00:00:00|25035.5|25005.5|25025.3|24995.3|25042.3|25012.3|25019.1|24989.1|0
1591747500000|2020-06-10 00:05:00|25023.9|24993.9|25034.9|25004.9|25037.6|25007.6|25018.3|24988.3|0
1591747800000|2020-06-10 00:10:00|25033.5|25003.5|25025.9|24995.9|25037.4|25007.4|25024|24994|0
1591748100000|2020-06-10 00:15:00|25026.6|24996.6|25033.7|25003.7|25038.2|25008.2|25021.7|24991.7|0
1591748400000|2020-06-10 00:20:00|25034.4|25004.4|25025.1|24995.1|25038.8|25008.8|25013.3|24983.3|0
1591748700000|2020-06-10 00:25:00|25027|24997|25026.4|24996.4|25030.5|25000.5|25020|24990|0
1591749000000|2020-06-10 00:30:00|25027.1|24997.1|25053.1|25023.1|25064.3|25034.3|25026.8|24996.8|0
1591749300000|2020-06-10 00:35:00|25053.4|25023.4|25048.2|25018.2|25054.9|25024.9|25037.4|25007.4|0
1591749600000|2020-06-10 00:40:00|25048.6|25018.6|25055|25025|25059.7|25029.7|25042.3|25012.3|0
1591749900000|2020-06-10 00:45:00|25056.9|25026.9|25026.7|24996.7|25062.6|25032.6|25021.5|24991.5|0
1591750200000|2020-06-10 00:50:00|25027|24997|25035.8|25005.8|25035.8|25005.8|25021.5|24991.5|0
1591750500000|2020-06-10 00:55:00|25035.1|25005.1|25052.9|25022.9|25054.9|25024.9|25030|25000|0
1591750800000|2020-06-10 01:00:00|25053.5|25023.5|25001.1|24971.1|25054.2|25024.2|24985.3|24955.3|0
1591751100000|2020-06-10 01:05:00|25000.4|24970.4|25041.9|25011.9|25050.4|25020.4|24992.2|24962.2|0
1591751400000|2020-06-10 01:10:00|25040|25010|25082.1|25052.1|25082.1|25052.1|25040|25010|0
1591751700000|2020-06-10 01:15:00|25087.8|25057.8|25204.4|25199.4|25209.4|25204.4|25087.8|25057.8|3410
1591752000000|2020-06-10 01:20:00|25203.4|25198.4|25182.9|25177.9|25208.9|25203.9|25168.9|25163.9|1427
1591752300000|2020-06-10 01:25:00|25180.9|25175.9|25180.4|25175.4|25216.9|25211.9|25159.9|25154.9|1603
1591752600000|2020-06-10 01:30:00|25179.4|25174.4|25111.4|25106.4|25248.9|25243.9|25111.4|25106.4|7206
1591752900000|2020-06-10 01:35:00|25108.4|25103.4|25129.4|25124.4|25180.4|25175.4|25092.4|25087.4|4751
1591753200000|2020-06-10 01:40:00|25127.4|25122.4|25153.9|25148.9|25204.9|25199.9|25127.4|25122.4|3929
1591753500000|2020-06-10 01:45:00|25155.9|25150.9|25211.4|25206.4|25218.4|25213.4|25128.4|25123.4|3770
1591753800000|2020-06-10 01:50:00|25210.9|25205.9|25272.9|25267.9|25288.4|25283.4|25185.4|25180.4|4309
1591754100000|2020-06-10 01:55:00|25273.4|25268.4|25248.4|25243.4|25294.9|25289.9|25248.4|25243.4|2839
1591754400000|2020-06-10 02:00:00|25247.4|25242.4|25334.4|25329.4|25337.4|25332.4|25247.4|25242.4|3589
1591754700000|2020-06-10 02:05:00|25333.4|25328.4|25278.9|25273.9|25338.4|25333.4|25276.9|25271.9|2726
1591755000000|2020-06-10 02:10:00|25279.4|25274.4|25284.4|25279.4|25293.4|25288.4|25256.4|25251.4|2131
1591755300000|2020-06-10 02:15:00|25283.4|25278.4|25297.9|25292.9|25305.4|25300.4|25255.9|25250.9|1928
1591755600000|2020-06-10 02:20:00|25296.4|25291.4|25236.9|25231.9|25297.4|25292.4|25222.4|25217.4|2752
1591755900000|2020-06-10 02:25:00|25237.4|25232.4|25179.9|25174.9|25249.4|25244.4|25159.9|25154.9|3114
1591756200000|2020-06-10 02:30:00|25179.4|25174.4|25149.9|25144.9|25188.9|25183.9|25133.4|25128.4|2565
1591756500000|2020-06-10 02:35:00|25148.4|25143.4|25059.4|25054.4|25151.9|25146.9|25055.4|25050.4|3918
1591756800000|2020-06-10 02:40:00|25055.4|25050.4|25014.4|25009.4|25081.4|25076.4|25008.4|25003.4|2761
1591757100000|2020-06-10 02:45:00|25012.9|25007.9|25032.9|25027.9|25052.9|25047.9|24971.9|24966.9|3225
1591757400000|2020-06-10 02:50:00|25032.4|25027.4|25039.9|25034.9|25058.4|25053.4|25014.4|25009.4|1868
1591757700000|2020-06-10 02:55:00|25038.4|25033.4|25070.9|25065.9|25075.4|25070.4|25007.9|25002.9|2155
1591758000000|2020-06-10 03:00:00|25071.4|25066.4|25081.4|25076.4|25102.4|25097.4|25057.4|25052.4|1730
1591758300000|2020-06-10 03:05:00|25080.9|25075.9|25083.4|25078.4|25084.9|25079.9|25058.9|25053.9|939
1591758600000|2020-06-10 03:10:00|25083.9|25078.9|25110.4|25105.4|25132.4|25127.4|25074.4|25069.4|1870
1591758900000|2020-06-10 03:15:00|25111.4|25106.4|25129.4|25124.4|25138.4|25133.4|25101.9|25096.9|1559
1591759200000|2020-06-10 03:20:00|25128.9|25123.9|25123.4|25118.4|25149.4|25144.4|25118.4|25113.4|1019
1591759500000|2020-06-10 03:25:00|25122.9|25117.9|25117.4|25112.4|25138.4|25133.4|25108.9|25103.9|1124
1591759800000|2020-06-10 03:30:00|25116.4|25111.4|25131.4|25126.4|25139.9|25134.9|25110.9|25105.9|927
1591760100000|2020-06-10 03:35:00|25130.9|25125.9|25167.9|25162.9|25177.4|25172.4|25128.4|25123.4|1311
1591760400000|2020-06-10 03:40:00|25168.4|25163.4|25177.4|25172.4|25194.4|25189.4|25166.9|25161.9|1234
1591760700000|2020-06-10 03:45:00|25177.9|25172.9|25134.4|25129.4|25179.9|25174.9|25133.4|25128.4|899
1591761000000|2020-06-10 03:50:00|25134.9|25129.9|25095.9|25090.9|25134.9|25129.9|25092.4|25087.4|1334
1591761300000|2020-06-10 03:55:00|25096.9|25091.9|25101.9|25096.9|25107.4|25102.4|25091.9|25086.9|609
1591761600000|2020-06-10 04:00:00|25117|25087|25078|25048|25118.2|25088.2|25078|25048|1
1591761900000|2020-06-10 04:05:00|25078.3|25048.3|25046.2|25016.2|25085.3|25055.3|25042.6|25012.6|0
1591762200000|2020-06-10 04:10:00|25045.5|25015.5|25099.5|25069.5|25103.2|25073.2|25045|25015|0
1591762500000|2020-06-10 04:15:00|25098.8|25068.8|25094.2|25064.2|25103.9|25073.9|25092.8|25062.8|0
1591762800000|2020-06-10 04:20:00|25094.5|25064.5|25090.9|25060.9|25101|25071|25088.3|25058.3|0
1591763100000|2020-06-10 04:25:00|25090.5|25060.5|25093.3|25063.3|25093.4|25063.4|25086.4|25056.4|0
1591763400000|2020-06-10 04:30:00|25094|25064|25103.6|25073.6|25104.2|25074.2|25091.3|25061.3|0
1591763700000|2020-06-10 04:35:00|25101.7|25071.7|25094|25064|25103.6|25073.6|25092.7|25062.7|0
1591764000000|2020-06-10 04:40:00|25094.6|25064.6|25098.4|25068.4|25104.8|25074.8|25093.9|25063.9|0
1591764300000|2020-06-10 04:45:00|25098.7|25068.7|25103.7|25073.7|25105.1|25075.1|25098.4|25068.4|0
1591764600000|2020-06-10 04:50:00|25104.4|25074.4|25114.6|25084.6|25116|25086|25104.4|25074.4|0
1591764900000|2020-06-10 04:55:00|25115.3|25085.3|25113.3|25083.3|25116|25086|25108.2|25078.2|0
1591765200000|2020-06-10 05:00:00|25113.9|25083.9|25157.9|25152.9|25177.9|25172.9|25109.9|25083.9|1676
1591765500000|2020-06-10 05:05:00|25157.4|25152.4|25164.4|25159.4|25164.9|25159.9|25146.9|25141.9|739
1591765800000|2020-06-10 05:10:00|25163.4|25158.4|25164.9|25159.9|25165.4|25160.4|25146.9|25141.9|583
1591766100000|2020-06-10 05:15:00|25165.4|25160.4|25158.9|25153.9|25184.4|25179.4|25152.9|25147.9|1011
1591766400000|2020-06-10 05:20:00|25158.4|25153.4|25155.4|25150.4|25163.4|25158.4|25144.4|25139.4|711
1591766700000|2020-06-10 05:25:00|25155.9|25150.9|25161.4|25156.4|25169.4|25164.4|25138.4|25133.4|742
1591767000000|2020-06-10 05:30:00|25161.9|25156.9|25173.9|25168.9|25180.4|25175.4|25161.9|25156.9|710
1591767300000|2020-06-10 05:35:00|25174.4|25169.4|25142.4|25137.4|25188.9|25183.9|25137.4|25132.4|1183
1591767600000|2020-06-10 05:40:00|25141.9|25136.9|25152.4|25147.4|25158.4|25153.4|25133.4|25128.4|898
1591767900000|2020-06-10 05:45:00|25151.9|25146.9|25150.4|25145.4|25156.4|25151.4|25138.9|25133.9|373
1591768200000|2020-06-10 05:50:00|25149.9|25144.9|25134.4|25129.4|25153.9|25148.9|25129.4|25124.4|644
1591768500000|2020-06-10 05:55:00|25134.9|25129.9|25140.4|25135.4|25159.9|25154.9|25120.4|25115.4|1040
1591768800000|2020-06-10 06:00:00|25139.9|25134.9|25130.4|25125.4|25163.4|25158.4|25113.4|25108.4|1091
1591769100000|2020-06-10 06:05:00|25131.4|25126.4|25075.4|25070.4|25132.4|25127.4|25074.9|25069.9|1968
1591769400000|2020-06-10 06:10:00|25076.4|25071.4|25096.9|25091.9|25101.9|25096.9|25066.4|25061.4|815
1591769700000|2020-06-10 06:15:00|25096.4|25091.4|25118.4|25113.4|25135.4|25130.4|25091.4|25086.4|1051
1591770000000|2020-06-10 06:20:00|25118.9|25113.9|25107.9|25102.9|25125.9|25120.9|25104.9|25099.9|641
1591770300000|2020-06-10 06:25:00|25105.4|25100.4|25095.9|25090.9|25113.4|25108.4|25092.9|25087.9|753
1591770600000|2020-06-10 06:30:00|25095.4|25090.4|25071.4|25066.4|25105.9|25100.9|25057.9|25052.9|3232
1591770900000|2020-06-10 06:35:00|25069.4|25064.4|25062.9|25057.9|25083.4|25078.4|25058.4|25053.4|591
1591771200000|2020-06-10 06:40:00|25061.4|25056.4|25065.9|25060.9|25068.9|25063.9|25041.4|25036.4|1087
1591771500000|2020-06-10 06:45:00|25065.4|25060.4|25079.4|25074.4|25080.9|25075.9|25061.9|25056.9|524
1591771800000|2020-06-10 06:50:00|25078.4|25073.4|25059.4|25054.4|25078.9|25073.9|25054.4|25049.4|591
1591772100000|2020-06-10 06:55:00|25058.9|25053.9|25028.4|25023.4|25070.9|25065.9|25026.4|25021.4|857
1591772400000|2020-06-10 07:00:00|25027.9|25022.9|25063.4|25058.4|25069.9|25064.9|25024.9|25019.9|1920
1591772700000|2020-06-10 07:05:00|25062.9|25057.9|25096.9|25091.9|25101.9|25096.9|25054.4|25049.4|1315
1591773000000|2020-06-10 07:10:00|25099.4|25094.4|25116.4|25111.4|25118.9|25113.9|25088.9|25083.9|901
1591773300000|2020-06-10 07:15:00|25115.4|25110.4|25109.4|25104.4|25119.4|25114.4|25098.4|25093.4|727
1591773600000|2020-06-10 07:20:00|25108.4|25103.4|25089.4|25084.4|25115.4|25110.4|25083.4|25078.4|742
1591773900000|2020-06-10 07:25:00|25088.9|25083.9|25115.9|25110.9|25117.4|25112.4|25086.4|25081.4|849
1591774200000|2020-06-10 07:30:00|25114.4|25109.4|25077.4|25072.4|25114.4|25109.4|25064.9|25059.9|1020
1591774500000|2020-06-10 07:35:00|25076.9|25071.9|25087.4|25082.4|25088.4|25083.4|25067.4|25062.4|681
1591774800000|2020-06-10 07:40:00|25085.4|25080.4|25069.4|25064.4|25085.4|25080.4|25061.4|25056.4|658
1591775100000|2020-06-10 07:45:00|25069.9|25064.9|25082.4|25077.4|25083.4|25078.4|25057.4|25052.4|778
1591775400000|2020-06-10 07:50:00|25081.9|25076.9|25090.9|25085.9|25095.9|25090.9|25080.9|25075.9|664
1591775700000|2020-06-10 07:55:00|25089.9|25084.9|25106.9|25101.9|25107.9|25102.9|25089.9|25084.9|1122
1591776000000|2020-06-10 08:00:00|25107.4|25102.4|25073.9|25068.9|25112.4|25107.4|25072.4|25067.4|987
1591776300000|2020-06-10 08:05:00|25073.4|25068.4|25069.4|25064.4|25082.4|25077.4|25055.9|25050.9|1256
1591776600000|2020-06-10 08:10:00|25070.9|25065.9|25080.4|25075.4|25085.4|25080.4|25054.4|25049.4|721
1591776900000|2020-06-10 08:15:00|25087.9|25082.9|25102.4|25097.4|25105.4|25100.4|25078.9|25073.9|1217
1591777200000|2020-06-10 08:20:00|25101.4|25096.4|25075.4|25070.4|25114.4|25109.4|25067.4|25062.4|675
1591777500000|2020-06-10 08:25:00|25073.9|25068.9|25099.4|25094.4|25104.9|25099.9|25073.9|25068.9|830
1591777800000|2020-06-10 08:30:00|25104|25074|25103.7|25073.7|25108.5|25078.5|25091.1|25061.1|0
1591778100000|2020-06-10 08:35:00|25103|25073|25098.5|25068.5|25113.2|25083.2|25088.9|25058.9|0
1591778400000|2020-06-10 08:40:00|25097.8|25067.8|25078.7|25048.7|25099.3|25069.3|25078.7|25048.7|0
1591778700000|2020-06-10 08:45:00|25079.4|25049.4|25059.4|25029.4|25083.2|25053.2|25059.4|25029.4|0
1591779000000|2020-06-10 08:50:00|25063.2|25033.2|25062|25032|25068.3|25038.3|25053.7|25023.7|0
1591779300000|2020-06-10 08:55:00|25062.3|25032.3|25018.2|24988.2|25065.1|25035.1|25007.8|24977.8|0
1591779600000|2020-06-10 09:00:00|25019.4|24989.4|24898|24868|25019.4|24989.4|24886.8|24856.8|0
1591779900000|2020-06-10 09:05:00|24897.6|24867.6|24982.5|24952.5|24992.2|24962.2|24894|24864|0
1591780200000|2020-06-10 09:10:00|24982.8|24952.8|24992.5|24962.5|25005.7|24975.7|24981.8|24951.8|0
1591780500000|2020-06-10 09:15:00|25021.4|25013.4|24921.9|24913.9|25025.4|25017.4|24920.4|24912.4|879
1591780800000|2020-06-10 09:20:00|24922.9|24914.9|24970.9|24962.9|24977.9|24969.9|24922.4|24914.4|450
1591781100000|2020-06-10 09:25:00|24971.9|24963.9|24963.4|24955.4|24971.9|24963.9|24941.4|24933.4|270
1591781400000|2020-06-10 09:30:00|24962.9|24954.9|24981.4|24973.4|24983.4|24975.4|24955.9|24947.9|194
1591781700000|2020-06-10 09:35:00|24979.4|24971.4|24981.9|24973.9|24983.9|24975.9|24965.9|24957.9|139
1591782000000|2020-06-10 09:40:00|24980.4|24972.4|24997.9|24989.9|24999.4|24991.4|24969.4|24961.4|239
1591782300000|2020-06-10 09:45:00|24997.4|24989.4|24969.4|24961.4|24998.9|24990.9|24958.9|24950.9|256
1591782600000|2020-06-10 09:50:00|24969.9|24961.9|24990.4|24982.4|24991.9|24983.9|24968.4|24960.4|97
1591782900000|2020-06-10 09:55:00|24990.9|24982.9|24982.4|24974.4|24991.4|24983.4|24976.9|24968.9|59
1591783200000|2020-06-10 10:00:00|24982.9|24974.9|24947.9|24939.9|24985.4|24977.4|24946.9|24938.9|264
1591783500000|2020-06-10 10:05:00|24947.4|24939.4|24923.9|24915.9|24950.9|24942.9|24923.9|24915.9|283
1591783800000|2020-06-10 10:10:00|24922.4|24914.4|24914.4|24906.4|24934.4|24926.4|24909.9|24901.9|278
1591784100000|2020-06-10 10:15:00|24913.9|24905.9|24909.4|24901.4|24936.9|24928.9|24900.9|24892.9|540
1591784400000|2020-06-10 10:20:00|24908.9|24900.9|24924.9|24916.9|24926.9|24918.9|24906.9|24898.9|183
1591784700000|2020-06-10 10:25:00|24925.4|24917.4|24936.9|24928.9|24937.4|24929.4|24917.4|24909.4|152
1591785000000|2020-06-10 10:30:00|24937.4|24929.4|24943.9|24935.9|24946.9|24938.9|24932.9|24924.9|125
1591785300000|2020-06-10 10:35:00|24944.4|24936.4|24960.9|24952.9|24962.4|24954.4|24938.9|24930.9|137
1591785600000|2020-06-10 10:40:00|24961.4|24953.4|24976.9|24968.9|24977.9|24969.9|24958.4|24950.4|149
1591785900000|2020-06-10 10:45:00|24978.9|24970.9|24970.9|24962.9|24989.9|24981.9|24967.4|24959.4|166
1591786200000|2020-06-10 10:50:00|24970.4|24962.4|25007.9|24999.9|25016.4|25008.4|24968.4|24960.4|218
1591786500000|2020-06-10 10:55:00|25007.4|24999.4|24995.9|24987.9|25008.4|25000.4|24990.9|24982.9|188
1591786800000|2020-06-10 11:00:00|24993.9|24985.9|24995.9|24987.9|25006.9|24998.9|24987.4|24979.4|149
1591787100000|2020-06-10 11:05:00|24995.4|24987.4|25001.9|24993.9|25009.9|25001.9|24993.9|24985.9|77
1591787400000|2020-06-10 11:10:00|25002.4|24994.4|25008.4|25000.4|25011.9|25003.9|24994.4|24986.4|137
1591787700000|2020-06-10 11:15:00|25008.9|25000.9|25026.4|25018.4|25028.4|25020.4|25008.9|25000.9|184
1591788000000|2020-06-10 11:20:00|25025.9|25017.9|25031.9|25023.9|25034.9|25026.9|25018.4|25010.4|185
1591788300000|2020-06-10 11:25:00|25032.4|25024.4|25009.4|25001.4|25044.4|25036.4|25002.9|24994.9|284
1591788600000|2020-06-10 11:30:00|25008.4|25000.4|25023.9|25015.9|25030.4|25022.4|25008.4|25000.4|120
1591788900000|2020-06-10 11:35:00|25020.4|25012.4|25045.4|25037.4|25054.4|25046.4|25019.4|25011.4|207
1591789200000|2020-06-10 11:40:00|25045.9|25037.9|25036.4|25028.4|25052.4|25044.4|25028.9|25020.9|198
1591789500000|2020-06-10 11:45:00|25035.9|25027.9|25049.4|25041.4|25051.9|25043.9|25030.4|25022.4|147
1591789800000|2020-06-10 11:50:00|25048.9|25040.9|25037.9|25029.9|25050.9|25042.9|25033.4|25025.4|130
1591790100000|2020-06-10 11:55:00|25036.4|25028.4|25062.9|25054.9|25071.4|25063.4|25036.4|25028.4|200
1591790400000|2020-06-10 12:00:00|25063.4|25055.4|25066.9|25058.9|25073.9|25065.9|25056.9|25048.9|134
1591790700000|2020-06-10 12:05:00|25066.4|25058.4|25059.4|25051.4|25073.9|25065.9|25055.4|25047.4|101
1591791000000|2020-06-10 12:10:00|25058.4|25050.4|25069.9|25061.9|25082.4|25074.4|25057.4|25049.4|149
1591791300000|2020-06-10 12:15:00|25069.4|25061.4|25076.4|25068.4|25081.4|25073.4|25061.4|25053.4|90
1591791600000|2020-06-10 12:20:00|25076.9|25068.9|25080.4|25072.4|25092.4|25084.4|25074.4|25066.4|169
1591791900000|2020-06-10 12:25:00|25081.4|25073.4|25079.4|25071.4|25100.4|25092.4|25074.4|25066.4|160
1591792200000|2020-06-10 12:30:00|25081.4|25073.4|25076.4|25068.4|25092.9|25084.9|25073.9|25065.9|167
1591792500000|2020-06-10 12:35:00|25077.4|25069.4|25068.4|25060.4|25083.9|25075.9|25068.4|25060.4|128
1591792800000|2020-06-10 12:40:00|25069.4|25061.4|25071.4|25063.4|25072.9|25064.9|25055.4|25047.4|292
1591793100000|2020-06-10 12:45:00|25071.9|25063.9|25082.4|25074.4|25086.4|25078.4|25063.4|25055.4|144
1591793400000|2020-06-10 12:50:00|25081.9|25073.9|25106.9|25098.9|25110.9|25102.9|25081.4|25073.4|303
1591793700000|2020-06-10 12:55:00|25107.4|25099.4|25105.4|25097.4|25112.4|25104.4|25095.9|25087.9|137
1591794000000|2020-06-10 13:00:00|25103.4|25095.4|25095.4|25087.4|25126.4|25118.4|25094.4|25086.4|294
1591794300000|2020-06-10 13:05:00|25099.4|25091.4|25091.4|25083.4|25110.9|25102.9|25089.4|25081.4|144
1591794600000|2020-06-10 13:10:00|25090.9|25082.9|25099.9|25091.9|25100.4|25092.4|25087.9|25079.9|84
1591794900000|2020-06-10 13:15:00|25099.4|25091.4|25075.4|25067.4|25104.4|25096.4|25071.9|25063.9|212
1591795200000|2020-06-10 13:20:00|25073.9|25065.9|25068.4|25060.4|25078.4|25070.4|25056.4|25048.4|206
1591795500000|2020-06-10 13:25:00|25067.9|25059.9|25068.4|25060.4|25079.9|25071.9|25061.9|25053.9|139
1591795800000|2020-06-10 13:30:00|25069.9|25061.9|25032.4|25024.4|25090.4|25082.4|25030.9|25022.9|773
1591796100000|2020-06-10 13:35:00|25032.9|25024.9|25020.9|25012.9|25041.9|25033.9|25016.4|25008.4|476
1591796400000|2020-06-10 13:40:00|25019.9|25011.9|24995.4|24987.4|25026.9|25018.9|24975.4|24967.4|524
1591796700000|2020-06-10 13:45:00|24994.9|24986.9|25020.4|25012.4|25025.4|25017.4|24989.9|24981.9|361
1591797000000|2020-06-10 13:50:00|25020.9|25012.9|24987.4|24979.4|25026.4|25018.4|24978.9|24970.9|419
1591797300000|2020-06-10 13:55:00|24986.4|24978.4|25018.4|25010.4|25019.9|25011.9|24966.4|24958.4|527
1591797600000|2020-06-10 14:00:00|25019.4|25011.4|24989.9|24981.9|25026.9|25018.9|24979.9|24971.9|457
1591797900000|2020-06-10 14:05:00|24989.4|24981.4|25013.4|25005.4|25016.4|25008.4|24981.4|24973.4|213
1591798200000|2020-06-10 14:10:00|25012.9|25004.9|24977.4|24969.4|25012.9|25004.9|24970.4|24962.4|278
1591798500000|2020-06-10 14:15:00|24975.4|24967.4|24977.9|24969.9|25002.4|24994.4|24968.9|24960.9|461
1591798800000|2020-06-10 14:20:00|24978.4|24970.4|24989.4|24981.4|24990.9|24982.9|24968.9|24960.9|303
1591799100000|2020-06-10 14:25:00|24988.4|24980.4|25005.4|24997.4|25014.9|25006.9|24987.9|24979.9|297
1591799400000|2020-06-10 14:30:00|25004.9|24996.9|25025.9|25017.9|25026.9|25018.9|24986.4|24978.4|257
1591799700000|2020-06-10 14:35:00|25026.4|25018.4|25044.9|25036.9|25044.9|25036.9|25021.4|25013.4|249
1591800000000|2020-06-10 14:40:00|25046.9|25038.9|25042.9|25034.9|25069.4|25061.4|25040.9|25032.9|367
1591800300000|2020-06-10 14:45:00|25045.9|25037.9|25023.4|25015.4|25056.9|25048.9|25023.4|25015.4|308
1591800600000|2020-06-10 14:50:00|25023.9|25015.9|24984.4|24976.4|25033.9|25025.9|24978.9|24970.9|304
1591800900000|2020-06-10 14:55:00|24985.9|24977.9|24977.9|24969.9|24991.4|24983.4|24952.9|24944.9|483
1591801200000|2020-06-10 15:00:00|24976.9|24968.9|24996.9|24988.9|25002.4|24994.4|24965.9|24957.9|256
1591801500000|2020-06-10 15:05:00|24997.4|24989.4|25002.9|24994.9|25021.4|25013.4|24993.4|24985.4|246
1591801800000|2020-06-10 15:10:00|25001.9|24993.9|25014.4|25006.4|25014.4|25006.4|24990.4|24982.4|147
1591802100000|2020-06-10 15:15:00|25015.4|25007.4|25019.9|25011.9|25026.4|25018.4|25001.4|24993.4|237
1591802400000|2020-06-10 15:20:00|25019.4|25011.4|24988.9|24980.9|25022.4|25014.4|24987.9|24979.9|173
1591802700000|2020-06-10 15:25:00|24989.9|24981.9|24983.9|24975.9|25011.4|25003.4|24983.4|24975.4|160
1591803000000|2020-06-10 15:30:00|24984.4|24976.4|24977.9|24969.9|24989.4|24981.4|24972.9|24964.9|204
1591803300000|2020-06-10 15:35:00|24976.4|24968.4|24980.4|24972.4|24981.9|24973.9|24952.9|24944.9|287
1591803600000|2020-06-10 15:40:00|24979.9|24971.9|24985.4|24977.4|25001.4|24993.4|24976.4|24968.4|262
1591803900000|2020-06-10 15:45:00|24984.4|24976.4|24973.4|24965.4|24988.9|24980.9|24965.4|24957.4|130
1591804200000|2020-06-10 15:50:00|24973.9|24965.9|24987.9|24979.9|24991.4|24983.4|24972.9|24964.9|91
1591804500000|2020-06-10 15:55:00|24988.4|24980.4|24984.4|24976.4|24993.4|24985.4|24977.4|24969.4|103
1591804800000|2020-06-10 16:00:00|24984.9|24976.9|24993.4|24985.4|24997.4|24989.4|24975.4|24967.4|164
1591805100000|2020-06-10 16:05:00|24992.9|24984.9|24974.9|24966.9|24993.9|24985.9|24970.4|24962.4|113
1591805400000|2020-06-10 16:10:00|24975.9|24967.9|24979.9|24971.9|24984.9|24976.9|24974.4|24966.4|63
1591805700000|2020-06-10 16:15:00|24983.4|24975.4|24992.4|24984.4|25000.4|24992.4|24976.9|24968.9|125
1591806000000|2020-06-10 16:20:00|24991.9|24983.9|25000.4|24992.4|25002.4|24994.4|24987.9|24979.9|165
1591806300000|2020-06-10 16:25:00|25000.9|24992.9|24999.9|24991.9|25010.4|25002.4|24995.9|24987.9|143
1591806600000|2020-06-10 16:30:00|24999.4|24991.4|24992.4|24984.4|25003.9|24995.9|24990.9|24982.9|66
1591806900000|2020-06-10 16:35:00|24992.9|24984.9|24989.4|24981.4|24996.4|24988.4|24985.9|24977.9|43
1591807200000|2020-06-10 16:40:00|24989.9|24981.9|24997.4|24989.4|25000.4|24992.4|24985.4|24977.4|68
1591807500000|2020-06-10 16:45:00|24996.9|24988.9|24987.9|24979.9|24998.4|24990.4|24984.4|24976.4|90
1591807800000|2020-06-10 16:50:00|24987.4|24979.4|24988.4|24980.4|24992.9|24984.9|24985.9|24977.9|56
1591808100000|2020-06-10 16:55:00|24988.9|24980.9|24977.9|24969.9|24993.4|24985.4|24977.9|24969.9|126
1591808400000|2020-06-10 17:00:00|24976.9|24968.9|24959.4|24951.4|24976.9|24968.9|24956.9|24948.9|192
1591808700000|2020-06-10 17:05:00|24959.9|24951.9|24976.4|24968.4|24977.9|24969.9|24959.4|24951.4|71
1591809000000|2020-06-10 17:10:00|24975.9|24967.9|24967.9|24959.9|24977.4|24969.4|24962.4|24954.4|67
1591809300000|2020-06-10 17:15:00|24967.4|24959.4|24969.9|24961.9|24973.9|24965.9|24965.9|24957.9|56
1591809600000|2020-06-10 17:20:00|24968.9|24960.9|24976.4|24968.4|24976.4|24968.4|24965.9|24957.9|60
1591809900000|2020-06-10 17:25:00|24976.9|24968.9|24963.9|24955.9|24978.4|24970.4|24963.9|24955.9|73
1591810200000|2020-06-10 17:30:00|24963.4|24955.4|24967.4|24959.4|24973.4|24965.4|24963.4|24955.4|60
1591810500000|2020-06-10 17:35:00|24966.9|24958.9|24965.4|24957.4|24972.4|24964.4|24961.4|24953.4|46
1591810800000|2020-06-10 17:40:00|24965.9|24957.9|24971.9|24963.9|24978.9|24970.9|24963.4|24955.4|73
1591811100000|2020-06-10 17:45:00|24972.4|24964.4|24969.9|24961.9|24981.4|24973.4|24965.9|24957.9|123
1591811400000|2020-06-10 17:50:00|24969.4|24961.4|24967.4|24959.4|24970.4|24962.4|24964.4|24956.4|55
1591811700000|2020-06-10 17:55:00|24966.9|24958.9|24960.4|24952.4|24968.9|24960.9|24956.4|24948.4|75
1591812000000|2020-06-10 18:00:00|24959.4|24951.4|25067.4|25059.4|25081.4|25073.4|24920.4|24912.4|796
1591812300000|2020-06-10 18:05:00|25068.4|25060.4|25067.4|25059.4|25086.9|25078.9|25049.9|25041.9|374
1591812600000|2020-06-10 18:10:00|25067.9|25059.9|25108.4|25100.4|25108.4|25100.4|25067.9|25059.9|241
1591812900000|2020-06-10 18:15:00|25108.9|25100.9|25162.4|25154.4|25164.4|25156.4|25107.4|25099.4|338
1591813200000|2020-06-10 18:20:00|25161.4|25153.4|25135.4|25127.4|25170.4|25162.4|25120.9|25112.9|346
1591813500000|2020-06-10 18:25:00|25136.4|25128.4|25150.9|25142.9|25165.4|25157.4|25130.4|25122.4|167
1591813800000|2020-06-10 18:30:00|25150.4|25142.4|25121.9|25113.9|25162.9|25154.9|25121.9|25113.9|211
1591814100000|2020-06-10 18:35:00|25121.4|25113.4|25114.9|25106.9|25150.9|25142.9|25112.9|25104.9|445
1591814400000|2020-06-10 18:40:00|25114.4|25106.4|25109.9|25101.9|25116.9|25108.9|24971.9|24963.9|564
1591814700000|2020-06-10 18:45:00|25109.4|25101.4|25042.4|25034.4|25125.9|25117.9|25031.4|25023.4|206
1591815000000|2020-06-10 18:50:00|25041.4|25033.4|24988.4|24980.4|25062.4|25054.4|24966.4|24958.4|278
1591815300000|2020-06-10 18:55:00|24987.9|24979.9|25031.3|25001.3|25037.4|25029.4|24966.4|24958.4|142
1591815600000|2020-06-10 19:00:00|25031|25001|24946.5|24916.5|25039.8|25009.8|24939.7|24909.7|0
1591815900000|2020-06-10 19:05:00|24946.7|24916.7|25052.9|25022.9|25080.7|25050.7|24946.7|24916.7|0
1591816200000|2020-06-10 19:10:00|25047.5|25017.5|25056|25026|25070.4|25040.4|25025.7|24995.7|0
1591816500000|2020-06-10 19:15:00|25055.7|25025.7|25058.7|25028.7|25066.9|25036.9|25028|24998|0
1591816800000|2020-06-10 19:20:00|25059|25029|25068.4|25038.4|25072.3|25042.3|25041.7|25011.7|0
1591817100000|2020-06-10 19:25:00|25068.7|25038.7|25158.6|25128.6|25163.9|25133.9|25051.3|25021.3|0
1591817400000|2020-06-10 19:30:00|25159.4|25129.4|25125|25095|25160.7|25130.7|25120.1|25090.1|0
1591817700000|2020-06-10 19:35:00|25124.8|25094.8|25135.7|25105.7|25139.6|25109.6|25086.6|25056.6|0
1591818000000|2020-06-10 19:40:00|25134.9|25104.9|25125.8|25095.8|25142.9|25112.9|25112.9|25082.9|0
1591818300000|2020-06-10 19:45:00|25125.5|25095.5|25103.1|25073.1|25125.8|25095.8|25055.7|25025.7|0
1591818600000|2020-06-10 19:50:00|25101.7|25071.7|25080.3|25050.3|25131.2|25101.2|25079|25049|0
1591818900000|2020-06-10 19:55:00|25079.6|25049.6|25034.9|25004.9|25087.6|25057.6|25028.1|24998.1|0
1591819200000|2020-06-10 20:00:00|25036.3|25006.3|24980.8|24950.8|25051.4|25021.4|24977.9|24947.9|0
1591819500000|2020-06-10 20:05:00|24979.4|24949.4|24990.7|24960.7|24991.7|24961.7|24979.4|24949.4|0
1591819800000|2020-06-10 20:10:00|24987.9|24957.9|25009.1|24979.1|25013.2|24983.2|24982.6|24952.6|0
1591820100000|2020-06-10 20:15:00|25008.9|24978.9|25008.1|24978.1|25012.1|24982.1|25008.1|24978.1|0
1591820400000|2020-06-10 20:20:00|25007.9|24977.9|25004.3|24974.3|25007.9|24977.9|25003.1|24973.1|0
1591820700000|2020-06-10 20:25:00|25003.1|24973.1|24987.9|24957.9|25003.1|24973.1|24987.9|24957.9|0
1591821000000|2020-06-10 20:30:00|24981.9|24951.9|24985.2|24955.2|24990.6|24960.6|24975.1|24945.1|0
1591821300000|2020-06-10 20:35:00|24986.5|24956.5|25001.8|24971.8|25005.7|24975.7|24985.2|24955.2|0
1591821600000|2020-06-10 20:40:00|25003.2|24973.2|25003.7|24973.7|25009.2|24979.2|24995.5|24965.5|0
1591821900000|2020-06-10 20:45:00|25002.3|24972.3|24999.6|24969.6|25005.1|24975.1|24998.2|24968.2|0
1591822200000|2020-06-10 20:50:00|24998.2|24968.2|24998.2|24968.2|25003.7|24973.7|24992.8|24962.8|0
1591822500000|2020-06-10 20:55:00|25002.3|24972.3|24990|24960|25002.3|24972.3|24988.6|24958.6|0
1591822800000|2020-06-10 21:00:00|24990.2|24960.2|24992.2|24962.2|24992.6|24962.6|24989.4|24959.4|0
1591823100000|2020-06-10 21:05:00|24992|24962|24994.2|24964.2|24994.4|24964.4|24992|24962|0
1591823400000|2020-06-10 21:10:00|24993.9|24963.9|24994.8|24964.8|24994.8|24964.8|24991.8|24961.8|0
1591823700000|2020-06-10 21:15:00|24994.2|24964.2|24992.6|24962.6|24994.8|24964.8|24992.6|24962.6|0
1591824000000|2020-06-10 21:20:00|24991.1|24961.1|24992|24962|24993.1|24963.1|24989.3|24959.3|0
1591824300000|2020-06-10 21:25:00|24991.3|24961.3|24989.9|24959.9|24992.2|24962.2|24989.9|24959.9|0
1591824600000|2020-06-10 21:30:00|24989.7|24959.7|24990.3|24960.3|24991.9|24961.9|24989.5|24959.5|0
1591824900000|2020-06-10 21:35:00|24990.9|24960.9|24987|24957|24990.9|24960.9|24986.7|24956.7|0
1591825200000|2020-06-10 21:40:00|24988|24958|24985.4|24955.4|24989|24959|24985.4|24955.4|0
1591825500000|2020-06-10 21:45:00|24985.2|24955.2|24983.6|24953.6|24985.8|24955.8|24983.4|24953.4|0
1591825800000|2020-06-10 21:50:00|24983.4|24953.4|24985.4|24955.4|24985.6|24955.6|24983.2|24953.2|0
1591826100000|2020-06-10 21:55:00|24984.6|24954.6|24983.8|24953.8|24985.4|24955.4|24982.6|24952.6|0
1591826400000|2020-06-10 22:00:00|24986.6|24956.6|25001.4|24971.4|25004.1|24974.1|24976.4|24946.4|0
1591826700000|2020-06-10 22:05:00|25002|24972|25005.7|24975.7|25013.9|24983.9|25000|24970|0
1591827000000|2020-06-10 22:10:00|25004.3|24974.3|24999.1|24969.1|25010.1|24980.1|24997.8|24967.8|0
1591827300000|2020-06-10 22:15:00|24999.8|24969.8|24995.3|24965.3|25008.7|24978.7|24992.6|24962.6|0
1591827600000|2020-06-10 22:20:00|24996.7|24966.7|24975.2|24945.2|24999.4|24969.4|24974.8|24944.8|0
1591827900000|2020-06-10 22:25:00|24973.8|24943.8|24901.3|24871.3|24973.8|24943.8|24888.9|24858.9|0
1591828200000|2020-06-10 22:30:00|24905.4|24875.4|24914.6|24884.6|24918|24888|24893.6|24863.6|0
1591828500000|2020-06-10 22:35:00|24915.3|24885.3|24911.7|24881.7|24915.3|24885.3|24899.5|24869.5|0
1591828800000|2020-06-10 22:40:00|24913|24883|24905.4|24875.4|24915.3|24885.3|24901.3|24871.3|0
1591829100000|2020-06-10 22:45:00|24906.1|24876.1|24923.5|24893.5|24926.1|24896.1|24905.1|24875.1|0
1591829400000|2020-06-10 22:50:00|24920.8|24890.8|24923.5|24893.5|24923.5|24893.5|24912.9|24882.9|0
1591829700000|2020-06-10 22:55:00|24922.2|24892.2|24906.6|24876.6|24922.9|24892.9|24906.6|24876.6|0
1591830000000|2020-06-10 23:00:00|24905.9|24875.9|24923|24893|24926.5|24896.5|24899.1|24869.1|0
1591830300000|2020-06-10 23:05:00|24921.6|24891.6|24914.7|24884.7|24926.2|24896.2|24914.7|24884.7|0
1591830600000|2020-06-10 23:10:00|24913.3|24883.3|24924.3|24894.3|24928.5|24898.5|24910.5|24880.5|0
1591830900000|2020-06-10 23:15:00|24924|24894|24898.3|24868.3|24925.4|24895.4|24898.3|24868.3|0
1591831200000|2020-06-10 23:20:00|24897|24867|24876.2|24846.2|24897|24867|24861.4|24831.4|0
1591831500000|2020-06-10 23:25:00|24875.5|24845.5|24872|24842|24882.6|24852.6|24856.8|24826.8|0
1591831800000|2020-06-10 23:30:00|24873.4|24843.4|24868.6|24838.6|24874.1|24844.1|24856|24826|0
1591832100000|2020-06-10 23:35:00|24869.2|24839.2|24871.6|24841.6|24879.5|24849.5|24866.7|24836.7|0
1591832400000|2020-06-10 23:40:00|24870.2|24840.2|24870.8|24840.8|24876.1|24846.1|24867.8|24837.8|0
1591832700000|2020-06-10 23:45:00|24869.4|24839.4|24877.2|24847.2|24882|24852|24864.8|24834.8|0
1591833000000|2020-06-10 23:50:00|24878.5|24848.5|24872.5|24842.5|24879.3|24849.3|24863.8|24833.8|0
1591833300000|2020-06-10 23:55:00|24873.8|24843.8|24852|24822|24873.8|24843.8|24842.4|24812.4|0
1591833600000|2020-06-11 00:00:00|24853.4|24823.4|24892.9|24862.9|24897.4|24867.4|24853.1|24823.1|0
1591833900000|2020-06-11 00:05:00|24891.5|24861.5|24901.4|24871.4|24905.9|24875.9|24883.5|24853.5|0
1591834200000|2020-06-11 00:10:00|24900|24870|24903.9|24873.9|24911.6|24881.6|24891.8|24861.8|0
1591834500000|2020-06-11 00:15:00|24901.2|24871.2|24944.4|24914.4|24949.6|24919.6|24898.5|24868.5|0
1591834800000|2020-06-11 00:20:00|24944.6|24914.6|24960.1|24930.1|24960.8|24930.8|24938.7|24908.7|0
1591835100000|2020-06-11 00:25:00|24959.4|24929.4|24955.1|24925.1|24960.5|24930.5|24947.1|24917.1|0
1591835400000|2020-06-11 00:30:00|24955.8|24925.8|24933|24903|24961.6|24931.6|24932.3|24902.3|0
1591835700000|2020-06-11 00:35:00|24932.3|24902.3|24926.4|24896.4|24938.8|24908.8|24923.6|24893.6|0
1591836000000|2020-06-11 00:40:00|24926.7|24896.7|24935.7|24905.7|24936.3|24906.3|24920.2|24890.2|0
1591836300000|2020-06-11 00:45:00|24939.5|24909.5|24933.9|24903.9|24940.2|24910.2|24916.7|24886.7|0
1591836600000|2020-06-11 00:50:00|24933.6|24903.6|24921.2|24891.2|24934.3|24904.3|24916.7|24886.7|0
1591836900000|2020-06-11 00:55:00|24920.5|24890.5|24923.9|24893.9|24929.8|24899.8|24909.4|24879.4|0
1591837200000|2020-06-11 01:00:00|24925.3|24895.3|24985|24955|24986.3|24956.3|24924.6|24894.6|0
1591837500000|2020-06-11 01:05:00|24984.6|24954.6|25006.4|24976.4|25032.1|25002.1|24984.6|24954.6|0
1591837800000|2020-06-11 01:10:00|25010.2|24980.2|24986.6|24956.6|25010.9|24980.9|24979.3|24949.3|0
1591838100000|2020-06-11 01:15:00|24988.8|24958.8|24994.4|24989.4|25049.9|25044.9|24974.9|24956.9|2540
1591838400000|2020-06-11 01:20:00|24993.4|24988.4|24965.9|24960.9|25017.4|25012.4|24954.9|24949.9|1482
1591838700000|2020-06-11 01:25:00|24966.4|24961.4|24982.9|24977.9|24991.4|24986.4|24952.4|24947.4|988
1591839000000|2020-06-11 01:30:00|24983.9|24978.9|24936.9|24931.9|24998.9|24993.9|24892.4|24887.4|4860
1591839300000|2020-06-11 01:35:00|24936.4|24931.4|25015.9|25010.9|25056.9|25051.9|24916.4|24911.4|5532
1591839600000|2020-06-11 01:40:00|25018.9|25013.9|25073.9|25068.9|25084.9|25079.9|25001.9|24996.9|3775
1591839900000|2020-06-11 01:45:00|25072.9|25067.9|24970.9|24965.9|25095.9|25090.9|24968.9|24963.9|3315
1591840200000|2020-06-11 01:50:00|24969.9|24964.9|24919.9|24914.9|24969.9|24964.9|24873.9|24868.9|5512
1591840500000|2020-06-11 01:55:00|24918.9|24913.9|24963.9|24958.9|24972.9|24967.9|24915.9|24910.9|2786
1591840800000|2020-06-11 02:00:00|24963.4|24958.4|24959.9|24954.9|25001.4|24996.4|24936.9|24931.9|3017
1591841100000|2020-06-11 02:05:00|24961.9|24956.9|24938.9|24933.9|24977.9|24972.9|24912.4|24907.4|3030
1591841400000|2020-06-11 02:10:00|24938.4|24933.4|24992.9|24987.9|25015.9|25010.9|24934.9|24929.9|2721
1591841700000|2020-06-11 02:15:00|24995.4|24990.4|24960.4|24955.4|25010.4|25005.4|24956.9|24951.9|1816
1591842000000|2020-06-11 02:20:00|24960.9|24955.9|24992.9|24987.9|25005.4|25000.4|24960.9|24955.9|1565
1591842300000|2020-06-11 02:25:00|24993.9|24988.9|24986.4|24981.4|25020.9|25015.9|24970.9|24965.9|1749
1591842600000|2020-06-11 02:30:00|24989.4|24984.4|24955.9|24950.9|25006.9|25001.9|24954.4|24949.4|1386
1591842900000|2020-06-11 02:35:00|24955.4|24950.4|24958.9|24953.9|24968.9|24963.9|24938.9|24933.9|1360
1591843200000|2020-06-11 02:40:00|24959.4|24954.4|24976.9|24971.9|24985.9|24980.9|24946.9|24941.9|1027
1591843500000|2020-06-11 02:45:00|24977.9|24972.9|24999.9|24994.9|25019.4|25014.4|24968.9|24963.9|1321
1591843800000|2020-06-11 02:50:00|24997.9|24992.9|24982.9|24977.9|25022.4|25017.4|24969.9|24964.9|1404
1591844100000|2020-06-11 02:55:00|24983.9|24978.9|24956.9|24951.9|24985.9|24980.9|24955.4|24950.4|1107
1591844400000|2020-06-11 03:00:00|24956.4|24951.4|24965.9|24960.9|24981.9|24976.9|24953.4|24948.4|846
1591844700000|2020-06-11 03:05:00|24964.9|24959.9|24914.4|24909.4|24965.4|24960.4|24910.9|24905.9|2043
1591845000000|2020-06-11 03:10:00|24913.9|24908.9|24946.4|24941.4|24949.9|24944.9|24911.9|24906.9|1157
1591845300000|2020-06-11 03:15:00|24947.4|24942.4|24956.4|24951.4|24966.4|24961.4|24937.9|24932.9|903
1591845600000|2020-06-11 03:20:00|24957.4|24952.4|24937.9|24932.9|24961.9|24956.9|24931.4|24926.4|773
1591845900000|2020-06-11 03:25:00|24936.9|24931.9|24899.9|24894.9|24939.4|24934.4|24886.4|24881.4|1820
1591846200000|2020-06-11 03:30:00|24900.9|24895.9|24862.9|24857.9|24912.4|24907.4|24859.9|24854.9|1963
1591846500000|2020-06-11 03:35:00|24861.4|24856.4|24846.9|24841.9|24879.9|24874.9|24846.9|24841.9|1765
1591846800000|2020-06-11 03:40:00|24846.4|24841.4|24800.9|24795.9|24846.9|24841.9|24789.4|24784.4|3006
1591847100000|2020-06-11 03:45:00|24802.9|24797.9|24773.9|24768.9|24805.4|24800.4|24743.4|24738.4|3156
1591847400000|2020-06-11 03:50:00|24774.9|24769.9|24821.9|24816.9|24833.4|24828.4|24756.9|24751.9|1683
1591847700000|2020-06-11 03:55:00|24820.4|24815.4|24807.4|24802.4|24832.9|24827.9|24799.9|24794.9|820
1591848000000|2020-06-11 04:00:00|24821.9|24791.9|24825.4|24795.4|24833.9|24803.9|24819.4|24789.4|1
1591848300000|2020-06-11 04:05:00|24821.6|24791.6|24740.2|24710.2|24823.2|24793.2|24733.9|24703.9|0
1591848600000|2020-06-11 04:10:00|24740.9|24710.9|24721.1|24691.1|24747.4|24717.4|24718.4|24688.4|0
1591848900000|2020-06-11 04:15:00|24720.7|24690.7|24751|24721|24759.9|24729.9|24719.7|24689.7|0
1591849200000|2020-06-11 04:20:00|24750.3|24720.3|24757.8|24727.8|24763.1|24733.1|24744.5|24714.5|0
1591849500000|2020-06-11 04:25:00|24758.1|24728.1|24767.4|24737.4|24768.7|24738.7|24753.7|24723.7|0
1591849800000|2020-06-11 04:30:00|24768.1|24738.1|24787.8|24757.8|24789.1|24759.1|24767.2|24737.2|0
1591850100000|2020-06-11 04:35:00|24788.5|24758.5|24823.3|24793.3|24824.1|24794.1|24779.5|24749.5|0
1591850400000|2020-06-11 04:40:00|24824.2|24794.2|24825.8|24795.8|24839.2|24809.2|24819|24789|0
1591850700000|2020-06-11 04:45:00|24825.1|24795.1|24807.3|24777.3|24832.7|24802.7|24807.3|24777.3|0
1591851000000|2020-06-11 04:50:00|24807.7|24777.7|24782.1|24752.1|24808.4|24778.4|24780.1|24750.1|0
1591851300000|2020-06-11 04:55:00|24781.5|24751.5|24801.8|24771.8|24814.6|24784.6|24780.1|24750.1|0
1591851600000|2020-06-11 05:00:00|24795.6|24765.6|24730.9|24725.9|24799.4|24794.4|24730.9|24725.9|2278
1591851900000|2020-06-11 05:05:00|24727.9|24722.9|24672.9|24667.9|24737.9|24732.9|24670.4|24665.4|2841
1591852200000|2020-06-11 05:10:00|24673.9|24668.9|24705.4|24700.4|24709.9|24704.9|24663.4|24658.4|2581
1591852500000|2020-06-11 05:15:00|24706.4|24701.4|24668.9|24663.9|24718.4|24713.4|24668.9|24663.9|1742
1591852800000|2020-06-11 05:20:00|24669.9|24664.9|24695.9|24690.9|24706.9|24701.9|24660.9|24655.9|1381
1591853100000|2020-06-11 05:25:00|24696.4|24691.4|24729.9|24724.9|24733.9|24728.9|24692.4|24687.4|1299
1591853400000|2020-06-11 05:30:00|24733.9|24728.9|24685.9|24680.9|24740.4|24735.4|24685.9|24680.9|1560
1591853700000|2020-06-11 05:35:00|24686.4|24681.4|24709.9|24704.9|24733.4|24728.4|24681.9|24676.9|1218
1591854000000|2020-06-11 05:40:00|24710.9|24705.9|24657.9|24652.9|24710.9|24705.9|24654.4|24649.4|1153
1591854300000|2020-06-11 05:45:00|24659.9|24654.9|24625.9|24620.9|24676.9|24671.9|24619.9|24614.9|2118
1591854600000|2020-06-11 05:50:00|24623.9|24618.9|24632.9|24627.9|24642.4|24637.4|24613.4|24608.4|1454
1591854900000|2020-06-11 05:55:00|24633.9|24628.9|24638.4|24633.4|24657.4|24652.4|24632.9|24627.9|1151
1591855200000|2020-06-11 06:00:00|24635.9|24630.9|24563.9|24558.9|24645.9|24640.9|24549.9|24544.9|3138
1591855500000|2020-06-11 06:05:00|24563.4|24558.4|24587.4|24582.4|24603.9|24598.9|24558.4|24553.4|1717
1591855800000|2020-06-11 06:10:00|24586.9|24581.9|24592.4|24587.4|24592.4|24587.4|24553.4|24548.4|1619
1591856100000|2020-06-11 06:15:00|24591.9|24586.9|24611.4|24606.4|24617.9|24612.9|24573.9|24568.9|1778
1591856400000|2020-06-11 06:20:00|24610.9|24605.9|24629.9|24624.9|24640.4|24635.4|24610.4|24605.4|1249
1591856700000|2020-06-11 06:25:00|24629.4|24624.4|24600.4|24595.4|24632.9|24627.9|24588.9|24583.9|1133
1591857000000|2020-06-11 06:30:00|24599.4|24594.4|24614.9|24609.9|24616.9|24611.9|24587.9|24582.9|1055
1591857300000|2020-06-11 06:35:00|24615.4|24610.4|24650.4|24645.4|24662.4|24657.4|24609.4|24604.4|1570
1591857600000|2020-06-11 06:40:00|24651.9|24646.9|24631.9|24626.9|24656.4|24651.4|24628.4|24623.4|706
1591857900000|2020-06-11 06:45:00|24631.4|24626.4|24624.4|24619.4|24642.9|24637.9|24612.9|24607.9|810
1591858200000|2020-06-11 06:50:00|24623.4|24618.4|24634.9|24629.9|24635.9|24630.9|24599.9|24594.9|725
1591858500000|2020-06-11 06:55:00|24633.9|24628.9|24633.9|24628.9|24641.4|24636.4|24615.4|24610.4|613
1591858800000|2020-06-11 07:00:00|24634.9|24629.9|24580.4|24575.4|24638.9|24633.9|24570.9|24565.9|2271
1591859100000|2020-06-11 07:05:00|24580.9|24575.9|24569.4|24564.4|24603.4|24598.4|24556.4|24551.4|1394
1591859400000|2020-06-11 07:10:00|24569.9|24564.9|24552.9|24547.9|24569.9|24564.9|24530.4|24525.4|1960
1591859700000|2020-06-11 07:15:00|24552.4|24547.4|24565.9|24560.9|24575.4|24570.4|24530.9|24525.9|1104
1591860000000|2020-06-11 07:20:00|24566.9|24561.9|24571.9|24566.9|24586.9|24581.9|24551.9|24546.9|860
1591860300000|2020-06-11 07:25:00|24571.4|24566.4|24596.9|24591.9|24597.9|24592.9|24563.9|24558.9|757
1591860600000|2020-06-11 07:30:00|24596.4|24591.4|24589.4|24584.4|24607.4|24602.4|24569.9|24564.9|1160
1591860900000|2020-06-11 07:35:00|24588.9|24583.9|24586.4|24581.4|24599.9|24594.9|24580.9|24575.9|499
1591861200000|2020-06-11 07:40:00|24586.9|24581.9|24559.9|24554.9|24593.9|24588.9|24553.9|24548.9|1146
1591861500000|2020-06-11 07:45:00|24559.4|24554.4|24505.4|24500.4|24562.4|24557.4|24503.9|24498.9|1440
1591861800000|2020-06-11 07:50:00|24505.9|24500.9|24509.4|24504.4|24523.4|24518.4|24493.9|24488.9|1615
1591862100000|2020-06-11 07:55:00|24508.9|24503.9|24481.9|24476.9|24516.9|24511.9|24477.4|24472.4|1913
1591862400000|2020-06-11 08:00:00|24471.9|24466.9|24463.9|24458.9|24484.4|24479.4|24441.9|24436.9|3018
1591862700000|2020-06-11 08:05:00|24462.4|24457.4|24465.9|24460.9|24497.9|24492.9|24433.9|24428.9|2556
1591863000000|2020-06-11 08:10:00|24462.9|24457.9|24467.9|24462.9|24485.9|24480.9|24451.9|24446.9|1202
1591863300000|2020-06-11 08:15:00|24456.9|24451.9|24448.4|24443.4|24477.4|24472.4|24442.9|24437.9|925
1591863600000|2020-06-11 08:20:00|24448.9|24443.9|24424.4|24419.4|24471.9|24466.9|24423.9|24418.9|1141
1591863900000|2020-06-11 08:25:00|24422.9|24417.9|24440.4|24435.4|24441.4|24436.4|24405.9|24400.9|1628
1591864200000|2020-06-11 08:30:00|24458.1|24428.1|24474.3|24444.3|24488.6|24458.6|24447.4|24417.4|1
1591864500000|2020-06-11 08:35:00|24475|24445|24467.6|24437.6|24506.2|24476.2|24462.6|24432.6|0
1591864800000|2020-06-11 08:40:00|24468|24438|24422.2|24392.2|24468|24438|24417.3|24387.3|0
1591865100000|2020-06-11 08:45:00|24421.2|24391.2|24391.6|24361.6|24422.6|24392.6|24385.2|24355.2|0
1591865400000|2020-06-11 08:50:00|24390.3|24360.3|24389.3|24359.3|24404.9|24374.9|24369.2|24339.2|0
1591865700000|2020-06-11 08:55:00|24390|24360|24405.3|24375.3|24413.8|24383.8|24381.4|24351.4|0
1591866000000|2020-06-11 09:00:00|24406|24376|24434.1|24404.1|24434.1|24404.1|24389.1|24359.1|0
1591866300000|2020-06-11 09:05:00|24433.8|24403.8|24434|24404|24453.8|24423.8|24418.2|24388.2|0
1591866600000|2020-06-11 09:10:00|24433.3|24403.3|24467.7|24437.7|24477.8|24447.8|24432.6|24402.6|0
1591866900000|2020-06-11 09:15:00|24468.3|24438.3|24470.9|24462.9|24474.4|24466.4|24393.9|24385.9|1432
1591867200000|2020-06-11 09:20:00|24467.4|24459.4|24478.4|24470.4|24496.9|24488.9|24462.4|24454.4|411
1591867500000|2020-06-11 09:25:00|24477.9|24469.9|24496.9|24488.9|24499.4|24491.4|24477.4|24469.4|216
1591867800000|2020-06-11 09:30:00|24494.9|24486.9|24513.4|24505.4|24528.4|24520.4|24494.9|24486.9|554
1591868100000|2020-06-11 09:35:00|24512.9|24504.9|24520.4|24512.4|24532.9|24524.9|24506.9|24498.9|412
1591868400000|2020-06-11 09:40:00|24522.4|24514.4|24531.4|24523.4|24548.9|24540.9|24516.4|24508.4|543
1591868700000|2020-06-11 09:45:00|24530.4|24522.4|24520.9|24512.9|24537.4|24529.4|24519.4|24511.4|247
1591869000000|2020-06-11 09:50:00|24520.4|24512.4|24538.9|24530.9|24546.9|24538.9|24520.4|24512.4|195
1591869300000|2020-06-11 09:55:00|24539.4|24531.4|24556.4|24548.4|24566.9|24558.9|24538.9|24530.9|461
1591869600000|2020-06-11 10:00:00|24555.9|24547.9|24531.9|24523.9|24566.9|24558.9|24526.4|24518.4|380
1591869900000|2020-06-11 10:05:00|24532.4|24524.4|24491.9|24483.9|24536.4|24528.4|24481.9|24473.9|335
1591870200000|2020-06-11 10:10:00|24491.4|24483.4|24505.4|24497.4|24509.4|24501.4|24488.4|24480.4|169
1591870500000|2020-06-11 10:15:00|24503.9|24495.9|24514.4|24506.4|24515.9|24507.9|24496.4|24488.4|138
1591870800000|2020-06-11 10:20:00|24513.9|24505.9|24532.9|24524.9|24535.4|24527.4|24513.4|24505.4|179
1591871100000|2020-06-11 10:25:00|24532.4|24524.4|24520.4|24512.4|24544.9|24536.9|24511.9|24503.9|193
1591871400000|2020-06-11 10:30:00|24520.9|24512.9|24510.9|24502.9|24530.9|24522.9|24503.9|24495.9|187
1591871700000|2020-06-11 10:35:00|24511.4|24503.4|24500.4|24492.4|24512.9|24504.9|24489.4|24481.4|197
1591872000000|2020-06-11 10:40:00|24499.9|24491.9|24494.9|24486.9|24500.9|24492.9|24480.4|24472.4|176
1591872300000|2020-06-11 10:45:00|24495.4|24487.4|24507.4|24499.4|24509.9|24501.9|24476.9|24468.9|227
1591872600000|2020-06-11 10:50:00|24507.9|24499.9|24511.9|24503.9|24515.9|24507.9|24500.9|24492.9|116
1591872900000|2020-06-11 10:55:00|24511.4|24503.4|24474.9|24466.9|24515.9|24507.9|24469.4|24461.4|203
1591873200000|2020-06-11 11:00:00|24474.4|24466.4|24480.4|24472.4|24488.9|24480.9|24473.9|24465.9|153
1591873500000|2020-06-11 11:05:00|24479.9|24471.9|24447.9|24439.9|24482.9|24474.9|24444.9|24436.9|298
1591873800000|2020-06-11 11:10:00|24448.4|24440.4|24433.4|24425.4|24455.9|24447.9|24428.9|24420.9|230
1591874100000|2020-06-11 11:15:00|24433.9|24425.9|24381.9|24373.9|24434.4|24426.4|24380.4|24372.4|481
1591874400000|2020-06-11 11:20:00|24381.4|24373.4|24405.9|24397.9|24407.9|24399.9|24372.4|24364.4|404
1591874700000|2020-06-11 11:25:00|24405.4|24397.4|24419.4|24411.4|24422.4|24414.4|24398.9|24390.9|167
1591875000000|2020-06-11 11:30:00|24418.9|24410.9|24419.4|24411.4|24421.9|24413.9|24400.9|24392.9|157
1591875300000|2020-06-11 11:35:00|24419.9|24411.9|24410.9|24402.9|24431.9|24423.9|24405.9|24397.9|103
1591875600000|2020-06-11 11:40:00|24409.9|24401.9|24413.4|24405.4|24426.4|24418.4|24404.4|24396.4|109
1591875900000|2020-06-11 11:45:00|24413.9|24405.9|24400.4|24392.4|24429.4|24421.4|24396.9|24388.9|114
1591876200000|2020-06-11 11:50:00|24400.9|24392.9|24367.9|24359.9|24401.9|24393.9|24352.9|24344.9|445
1591876500000|2020-06-11 11:55:00|24367.4|24359.4|24380.4|24372.4|24383.4|24375.4|24360.4|24352.4|176
1591876800000|2020-06-11 12:00:00|24378.9|24370.9|24384.4|24376.4|24389.9|24381.9|24359.9|24351.9|325
1591877100000|2020-06-11 12:05:00|24383.9|24375.9|24389.9|24381.9|24401.4|24393.4|24382.4|24374.4|218
1591877400000|2020-06-11 12:10:00|24390.4|24382.4|24395.9|24387.9|24407.9|24399.9|24376.9|24368.9|193
1591877700000|2020-06-11 12:15:00|24396.4|24388.4|24363.9|24355.9|24396.9|24388.9|24359.9|24351.9|210
1591878000000|2020-06-11 12:20:00|24364.4|24356.4|24342.9|24334.9|24370.4|24362.4|24325.9|24317.9|447
1591878300000|2020-06-11 12:25:00|24343.4|24335.4|24346.9|24338.9|24351.4|24343.4|24335.4|24327.4|250
1591878600000|2020-06-11 12:30:00|24347.4|24339.4|24310.9|24302.9|24349.4|24341.4|24304.9|24296.9|430
1591878900000|2020-06-11 12:35:00|24310.4|24302.4|24303.4|24295.4|24313.4|24305.4|24288.9|24280.9|482
1591879200000|2020-06-11 12:40:00|24301.9|24293.9|24317.4|24309.4|24324.9|24316.9|24297.4|24289.4|248
1591879500000|2020-06-11 12:45:00|24317.9|24309.9|24311.9|24303.9|24326.9|24318.9|24311.4|24303.4|125
1591879800000|2020-06-11 12:50:00|24310.9|24302.9|24312.9|24304.9|24322.4|24314.4|24304.9|24296.9|140
1591880100000|2020-06-11 12:55:00|24313.4|24305.4|24316.9|24308.9|24318.9|24310.9|24303.4|24295.4|116
1591880400000|2020-06-11 13:00:00|24316.4|24308.4|24285.4|24277.4|24316.4|24308.4|24275.9|24267.9|453
1591880700000|2020-06-11 13:05:00|24285.9|24277.9|24302.9|24294.9|24304.9|24296.9|24284.4|24276.4|234
1591881000000|2020-06-11 13:10:00|24303.4|24295.4|24312.4|24304.4|24317.4|24309.4|24299.9|24291.9|234
1591881300000|2020-06-11 13:15:00|24312.9|24304.9|24343.4|24335.4|24345.4|24337.4|24311.4|24303.4|295
1591881600000|2020-06-11 13:20:00|24342.9|24334.9|24352.4|24344.4|24356.4|24348.4|24337.4|24329.4|343
1591881900000|2020-06-11 13:25:00|24353.9|24345.9|24331.9|24323.9|24368.4|24360.4|24331.9|24323.9|392
1591882200000|2020-06-11 13:30:00|24331.4|24323.4|24362.4|24354.4|24382.4|24374.4|24302.4|24294.4|1274
1591882500000|2020-06-11 13:35:00|24364.9|24356.9|24320.4|24312.4|24386.9|24378.9|24310.4|24302.4|844
1591882800000|2020-06-11 13:40:00|24321.4|24313.4|24340.9|24332.9|24343.4|24335.4|24297.4|24289.4|572
1591883100000|2020-06-11 13:45:00|24340.4|24332.4|24369.4|24361.4|24393.4|24385.4|24332.4|24324.4|600
1591883400000|2020-06-11 13:50:00|24371.4|24363.4|24394.9|24386.9|24408.4|24400.4|24360.4|24352.4|405
1591883700000|2020-06-11 13:55:00|24395.9|24387.9|24406.9|24398.9|24409.4|24401.4|24386.4|24378.4|419
1591884000000|2020-06-11 14:00:00|24411.4|24403.4|24362.9|24354.9|24416.9|24408.9|24355.4|24347.4|583
1591884300000|2020-06-11 14:05:00|24362.4|24354.4|24366.9|24358.9|24386.4|24378.4|24356.9|24348.9|332
1591884600000|2020-06-11 14:10:00|24366.4|24358.4|24398.9|24390.9|24413.9|24405.9|24359.4|24351.4|393
1591884900000|2020-06-11 14:15:00|24397.4|24389.4|24383.9|24375.9|24403.4|24395.4|24370.4|24362.4|410
1591885200000|2020-06-11 14:20:00|24384.4|24376.4|24380.4|24372.4|24399.4|24391.4|24378.9|24370.9|268
1591885500000|2020-06-11 14:25:00|24381.9|24373.9|24346.4|24338.4|24382.4|24374.4|24340.9|24332.9|416
1591885800000|2020-06-11 14:30:00|24345.9|24337.9|24373.4|24365.4|24388.4|24380.4|24341.4|24333.4|292
1591886100000|2020-06-11 14:35:00|24372.4|24364.4|24361.4|24353.4|24381.9|24373.9|24353.9|24345.9|252
1591886400000|2020-06-11 14:40:00|24360.9|24352.9|24337.9|24329.9|24369.9|24361.9|24334.9|24326.9|243
1591886700000|2020-06-11 14:45:00|24337.4|24329.4|24310.9|24302.9|24348.4|24340.4|24309.9|24301.9|392
1591887000000|2020-06-11 14:50:00|24311.4|24303.4|24299.9|24291.9|24319.4|24311.4|24287.4|24279.4|435
1591887300000|2020-06-11 14:55:00|24299.4|24291.4|24269.9|24261.9|24299.4|24291.4|24258.4|24250.4|715
1591887600000|2020-06-11 15:00:00|24268.4|24260.4|24265.9|24257.9|24270.4|24262.4|24245.4|24237.4|562
1591887900000|2020-06-11 15:05:00|24266.4|24258.4|24265.9|24257.9|24288.4|24280.4|24257.4|24249.4|440
1591888200000|2020-06-11 15:10:00|24263.9|24255.9|24265.4|24257.4|24285.9|24277.9|24258.9|24250.9|319
1591888500000|2020-06-11 15:15:00|24265.9|24257.9|24315.4|24307.4|24320.9|24312.9|24265.9|24257.9|582
1591888800000|2020-06-11 15:20:00|24312.4|24304.4|24303.4|24295.4|24326.4|24318.4|24301.4|24293.4|331
1591889100000|2020-06-11 15:25:00|24302.9|24294.9|24286.4|24278.4|24303.9|24295.9|24270.4|24262.4|294
1591889400000|2020-06-11 15:30:00|24284.9|24276.9|24268.4|24260.4|24294.4|24286.4|24259.4|24251.4|544
1591889700000|2020-06-11 15:35:00|24267.4|24259.4|24247.4|24239.4|24278.9|24270.9|24246.9|24238.9|380
1591890000000|2020-06-11 15:40:00|24247.9|24239.9|24243.4|24235.4|24251.4|24243.4|24221.4|24213.4|396
1591890300000|2020-06-11 15:45:00|24243.9|24235.9|24192.9|24184.9|24243.9|24235.9|24192.4|24184.4|584
1591890600000|2020-06-11 15:50:00|24192.4|24184.4|24214.9|24206.9|24230.4|24222.4|24184.9|24176.9|499
1591890900000|2020-06-11 15:55:00|24214.4|24206.4|24220.4|24212.4|24223.9|24215.9|24190.4|24182.4|254
1591891200000|2020-06-11 16:00:00|24218.4|24210.4|24217.4|24209.4|24241.4|24233.4|24190.9|24182.9|372
1591891500000|2020-06-11 16:05:00|24217.9|24209.9|24194.9|24186.9|24230.4|24222.4|24187.4|24179.4|299
1591891800000|2020-06-11 16:10:00|24195.4|24187.4|24180.4|24172.4|24201.4|24193.4|24173.9|24165.9|248
1591892100000|2020-06-11 16:15:00|24178.9|24170.9|24128.9|24120.9|24180.9|24172.9|24121.4|24113.4|469
1591892400000|2020-06-11 16:20:00|24129.4|24121.4|24125.9|24117.9|24151.4|24143.4|24118.4|24110.4|358
1591892700000|2020-06-11 16:25:00|24125.4|24117.4|24100.9|24092.9|24125.4|24117.4|24091.9|24083.9|588
1591893000000|2020-06-11 16:30:00|24099.4|24091.4|24133.9|24125.9|24157.4|24149.4|24097.9|24089.9|620
1591893300000|2020-06-11 16:35:00|24135.4|24127.4|24103.9|24095.9|24142.9|24134.9|24102.4|24094.4|528
1591893600000|2020-06-11 16:40:00|24104.9|24096.9|24070.4|24062.4|24118.4|24110.4|24068.4|24060.4|533
1591893900000|2020-06-11 16:45:00|24070.9|24062.9|24038.9|24030.9|24090.9|24082.9|24036.9|24028.9|445
1591894200000|2020-06-11 16:50:00|24039.9|24031.9|24002.4|23994.4|24046.9|24038.9|24002.4|23994.4|487
1591894500000|2020-06-11 16:55:00|24001.9|23993.9|24026.4|24018.4|24043.9|24035.9|23994.4|23986.4|458
1591894800000|2020-06-11 17:00:00|24020.9|24012.9|24068.4|24060.4|24071.4|24063.4|24010.9|24002.9|350
1591895100000|2020-06-11 17:05:00|24065.9|24057.9|24090.4|24082.4|24103.9|24095.9|24050.9|24042.9|488
1591895400000|2020-06-11 17:10:00|24089.4|24081.4|24107.9|24099.9|24107.9|24099.9|24066.4|24058.4|169
1591895700000|2020-06-11 17:15:00|24107.4|24099.4|24082.9|24074.9|24129.9|24121.9|24079.9|24071.9|288
1591896000000|2020-06-11 17:20:00|24082.4|24074.4|24088.4|24080.4|24108.4|24100.4|24081.9|24073.9|250
1591896300000|2020-06-11 17:25:00|24086.9|24078.9|24050.9|24042.9|24096.4|24088.4|24050.9|24042.9|302
1591896600000|2020-06-11 17:30:00|24051.4|24043.4|24081.4|24073.4|24088.9|24080.9|24031.9|24023.9|312
1591896900000|2020-06-11 17:35:00|24082.9|24074.9|24065.9|24057.9|24083.4|24075.4|24048.4|24040.4|204
1591897200000|2020-06-11 17:40:00|24066.4|24058.4|24052.4|24044.4|24075.4|24067.4|24050.9|24042.9|147
1591897500000|2020-06-11 17:45:00|24052.9|24044.9|24049.4|24041.4|24066.9|24058.9|24030.4|24022.4|153
1591897800000|2020-06-11 17:50:00|24048.9|24040.9|24068.4|24060.4|24070.9|24062.9|24034.4|24026.4|182
1591898100000|2020-06-11 17:55:00|24067.4|24059.4|24068.4|24060.4|24085.9|24077.9|24043.9|24035.9|181
1591898400000|2020-06-11 18:00:00|24067.4|24059.4|24032.4|24024.4|24068.4|24060.4|24025.9|24017.9|225
1591898700000|2020-06-11 18:05:00|24031.9|24023.9|24039.4|24031.4|24067.9|24059.9|24028.9|24020.9|100
1591899000000|2020-06-11 18:10:00|24038.9|24030.9|24020.9|24012.9|24055.9|24047.9|24009.9|24001.9|124
1591899300000|2020-06-11 18:15:00|24019.4|24011.4|24024.9|24016.9|24038.4|24030.4|24015.9|24007.9|106
1591899600000|2020-06-11 18:20:00|24023.4|24015.4|24039.9|24031.9|24050.9|24042.9|24014.4|24006.4|136
1591899900000|2020-06-11 18:25:00|24039.4|24031.4|24044.4|24036.4|24059.9|24051.9|24027.4|24019.4|136
1591900200000|2020-06-11 18:30:00|24043.9|24035.9|24009.4|24001.4|24054.9|24046.9|24001.9|23993.9|211
1591900500000|2020-06-11 18:35:00|24009.9|24001.9|23971.4|23963.4|24016.9|24008.9|23970.9|23962.9|314
1591900800000|2020-06-11 18:40:00|23970.9|23962.9|23962.4|23954.4|23983.4|23975.4|23947.9|23939.9|340
1591901100000|2020-06-11 18:45:00|23961.9|23953.9|23960.9|23952.9|23995.4|23987.4|23958.9|23950.9|297
1591901400000|2020-06-11 18:50:00|23960.4|23952.4|23951.9|23943.9|23978.4|23970.4|23940.4|23932.4|195
1591901700000|2020-06-11 18:55:00|23951.4|23943.4|23967.8|23937.8|23968.4|23960.4|23936.9|23928.9|261
1591902000000|2020-06-11 19:00:00|23967.5|23937.5|23995.1|23965.1|23997.5|23967.5|23947.5|23917.5|1
1591902300000|2020-06-11 19:05:00|23995.4|23965.4|23993.9|23963.9|24011.9|23981.9|23961.4|23931.4|0
1591902600000|2020-06-11 19:10:00|23994.2|23964.2|23978.8|23948.8|24019.4|23989.4|23970.2|23940.2|0
1591902900000|2020-06-11 19:15:00|23978.9|23948.9|23973.3|23943.3|24003.9|23973.9|23937.1|23907.1|0
1591903200000|2020-06-11 19:20:00|23973.1|23943.1|23942.6|23912.6|23973.6|23943.6|23941.8|23911.8|0
1591903500000|2020-06-11 19:25:00|23943|23913|23946.3|23916.3|23965.2|23935.2|23921.6|23891.6|0
1591903800000|2020-06-11 19:30:00|23945.2|23915.2|23935.2|23905.2|23973.2|23943.2|23919.6|23889.6|0
1591904100000|2020-06-11 19:35:00|23934.7|23904.7|23943.4|23913.4|23954.2|23924.2|23911.9|23881.9|0
1591904400000|2020-06-11 19:40:00|23942.8|23912.8|24029.1|23999.1|24032.8|24002.8|23940.7|23910.7|0
1591904700000|2020-06-11 19:45:00|24029.3|23999.3|23969|23939|24029.3|23999.3|23965.5|23935.5|0
1591905000000|2020-06-11 19:50:00|23967.5|23937.5|23959.2|23929.2|23979.5|23949.5|23949.7|23919.7|0
1591905300000|2020-06-11 19:55:00|23959.7|23929.7|23914.8|23884.8|23968.1|23938.1|23901.7|23871.7|0
1591905600000|2020-06-11 20:00:00|23919|23889|23951.4|23921.4|23978.3|23948.3|23910|23880|0
1591905900000|2020-06-11 20:05:00|23952.8|23922.8|23950.1|23920.1|23969.9|23939.9|23921.5|23891.5|0
1591906200000|2020-06-11 20:10:00|23951.5|23921.5|23965.9|23935.9|23973.3|23943.3|23947.3|23917.3|0
1591906500000|2020-06-11 20:15:00|23965.7|23935.7|23957.3|23927.3|23966|23936|23954.4|23924.4|0
1591906800000|2020-06-11 20:20:00|23957.5|23927.5|23957.2|23927.2|23959.9|23929.9|23952.4|23922.4|0
1591907100000|2020-06-11 20:25:00|23956.4|23926.4|23958.1|23928.1|23958.7|23928.7|23955.4|23925.4|0
1591907400000|2020-06-11 20:30:00|23955.2|23925.2|23919.3|23889.3|23959.4|23929.4|23917.9|23887.9|0
1591907700000|2020-06-11 20:35:00|23920.7|23890.7|23926|23896|23941.3|23911.3|23916.1|23886.1|0
1591908000000|2020-06-11 20:40:00|23927.4|23897.4|23922.8|23892.8|23931.2|23901.2|23921.9|23891.9|0
1591908300000|2020-06-11 20:45:00|23925.6|23895.6|23965.7|23935.7|23974.1|23944.1|23922.8|23892.8|0
1591908600000|2020-06-11 20:50:00|23967.1|23937.1|23998.7|23968.7|24004.6|23974.6|23967.1|23937.1|0
1591908900000|2020-06-11 20:55:00|24000.1|23970.1|23984.8|23954.8|24003.6|23973.6|23981.1|23951.1|0
1591909200000|2020-06-11 21:00:00|23984.7|23954.7|23979.1|23949.1|23990.7|23960.7|23978.6|23948.6|0
1591909500000|2020-06-11 21:05:00|23984.7|23954.7|23981.7|23951.7|23986.9|23956.9|23980.1|23950.1|0
1591909800000|2020-06-11 21:10:00|23981.1|23951.1|23990.3|23960.3|23990.7|23960.7|23977.8|23947.8|0
1591910100000|2020-06-11 21:15:00|23990.7|23960.7|24000.6|23970.6|24003.5|23973.5|23987.7|23957.7|0
1591910400000|2020-06-11 21:20:00|24000.9|23970.9|23999.1|23969.1|24000.9|23970.9|23995.7|23965.7|0
1591910700000|2020-06-11 21:25:00|23997.8|23967.8|23997.3|23967.3|23998.2|23968.2|23992.8|23962.8|0
1591911000000|2020-06-11 21:30:00|23997.1|23967.1|23995.3|23965.3|23997.9|23967.9|23993|23963|0
1591911300000|2020-06-11 21:35:00|23996.1|23966.1|23998.8|23968.8|23998.8|23968.8|23989.8|23959.8|0
1591911600000|2020-06-11 21:40:00|23999.8|23969.8|23998.8|23968.8|24001.2|23971.2|23997.4|23967.4|0
1591911900000|2020-06-11 21:45:00|23999.2|23969.2|23996|23966|23999.5|23969.5|23995.8|23965.8|0
1591912200000|2020-06-11 21:50:00|23995.5|23965.5|23992|23962|23995.5|23965.5|23986.9|23956.9|0
1591912500000|2020-06-11 21:55:00|23991.7|23961.7|23988.4|23958.4|23991.9|23961.9|23985.4|23955.4|0
1591912800000|2020-06-11 22:00:00|23972.3|23942.3|23944.3|23914.3|24009|23979|23938.7|23908.7|0
1591913100000|2020-06-11 22:05:00|23940.8|23910.8|23962|23932|23974.1|23944.1|23928.3|23898.3|0
1591913400000|2020-06-11 22:10:00|23963.3|23933.3|23993|23963|24002.1|23972.1|23943.9|23913.9|0
1591913700000|2020-06-11 22:15:00|23993.8|23963.8|23985.5|23955.5|23995.1|23965.1|23964.6|23934.6|0
1591914000000|2020-06-11 22:20:00|23982.7|23952.7|23971.3|23941.3|23995.2|23965.2|23969.9|23939.9|0
1591914300000|2020-06-11 22:25:00|23968.5|23938.5|23950.5|23920.5|23969.9|23939.9|23944.9|23914.9|0
1591914600000|2020-06-11 22:30:00|23949.1|23919.1|23981.5|23951.5|23994.1|23964.1|23949.1|23919.1|0
1591914900000|2020-06-11 22:35:00|23985.7|23955.7|24006|23976|24010.8|23980.8|23981.4|23951.4|0
1591915200000|2020-06-11 22:40:00|24006.6|23976.6|24016.6|23986.6|24016.6|23986.6|23999.5|23969.5|0
1591915500000|2020-06-11 22:45:00|24018.2|23988.2|24044.3|24014.3|24049.6|24019.6|24018.2|23988.2|0
1591915800000|2020-06-11 22:50:00|24042.9|24012.9|24039|24009|24052.8|24022.8|24029.2|23999.2|0
1591916100000|2020-06-11 22:55:00|24039.6|24009.6|24077.4|24047.4|24080.2|24050.2|24033.4|24003.4|0
1591916400000|2020-06-11 23:00:00|24077.1|24047.1|24068.9|24038.9|24099.3|24069.3|24064.4|24034.4|0
1591916700000|2020-06-11 23:05:00|24069|24039|24056.5|24026.5|24083.7|24053.7|24053|24023|0
1591917000000|2020-06-11 23:10:00|24057.1|24027.1|24068.9|24038.9|24085.5|24055.5|24052.8|24022.8|0
1591917300000|2020-06-11 23:15:00|24068.2|24038.2|24061.9|24031.9|24068.9|24038.9|24039.6|24009.6|0
1591917600000|2020-06-11 23:20:00|24062|24032|24058.1|24028.1|24064|24034|24039.1|24009.1|0
1591917900000|2020-06-11 23:25:00|24059.5|24029.5|24064.4|24034.4|24074.4|24044.4|24059.5|24029.5|0
1591918200000|2020-06-11 23:30:00|24065.8|24035.8|24094.6|24064.6|24094.6|24064.6|24064.4|24034.4|0
1591918500000|2020-06-11 23:35:00|24096|24066|24104.2|24074.2|24108.4|24078.4|24096|24066|0
1591918800000|2020-06-11 23:40:00|24105.6|24075.6|24115.1|24085.1|24115.1|24085.1|24104.3|24074.3|0
1591919100000|2020-06-11 23:45:00|24113.7|24083.7|24121.4|24091.4|24126.2|24096.2|24092.8|24062.8|0
1591919400000|2020-06-11 23:50:00|24122.8|24092.8|24132.1|24102.1|24134.9|24104.9|24121.1|24091.1|0
1591919700000|2020-06-11 23:55:00|24132.8|24102.8|24114.3|24084.3|24139.1|24109.1|24101|24071|0
1591920000000|2020-06-12 00:00:00|24117.1|24087.1|24115|24085|24138.3|24108.3|24106.4|24076.4|0
1591920300000|2020-06-12 00:05:00|24115.8|24085.8|24089.6|24059.6|24118.9|24088.9|24072.7|24042.7|0
1591920600000|2020-06-12 00:10:00|24088.8|24058.8|24048.2|24018.2|24090.6|24060.6|24028.5|23998.5|0
1591920900000|2020-06-12 00:15:00|24049.6|24019.6|24089.8|24059.8|24092.8|24062.8|24030|24000|0
1591921200000|2020-06-12 00:20:00|24089.5|24059.5|24138.1|24108.1|24142.6|24112.6|24087.9|24057.9|0
1591921500000|2020-06-12 00:25:00|24140|24110|24159|24129|24162.9|24132.9|24133.8|24103.8|0
1591921800000|2020-06-12 00:30:00|24159.7|24129.7|24145.7|24115.7|24170.6|24140.6|24127.9|24097.9|0
1591922100000|2020-06-12 00:35:00|24146|24116|24144.4|24114.4|24147.4|24117.4|24115.6|24085.6|0
1591922400000|2020-06-12 00:40:00|24142.5|24112.5|24123.8|24093.8|24150.4|24120.4|24109.5|24079.5|0
1591922700000|2020-06-12 00:45:00|24123.1|24093.1|24038.1|24008.1|24123.8|24093.8|24038.1|24008.1|0
1591923000000|2020-06-12 00:50:00|24038.8|24008.8|23994.5|23964.5|24046.5|24016.5|23993.8|23963.8|0
1591923300000|2020-06-12 00:55:00|23993.8|23963.8|23996.6|23966.6|24002.5|23972.5|23974|23944|0
1591923600000|2020-06-12 01:00:00|23995.9|23965.9|23886.2|23856.2|24003.3|23973.3|23884.5|23854.5|0
1591923900000|2020-06-12 01:05:00|23885.5|23855.5|23915.7|23885.7|23932.7|23902.7|23879.6|23849.6|0
1591924200000|2020-06-12 01:10:00|23916.4|23886.4|23970.3|23940.3|23976.6|23946.6|23916.4|23886.4|0
1591924500000|2020-06-12 01:15:00|23975.5|23945.5|23926.1|23921.1|24041.1|24036.1|23920.6|23915.6|4056
1591924800000|2020-06-12 01:20:00|23921.6|23916.6|23926.6|23921.6|23941.6|23936.6|23866.1|23861.1|3174
1591925100000|2020-06-12 01:25:00|23925.6|23920.6|23944.1|23939.1|23959.1|23954.1|23925.6|23920.6|1705
1591925400000|2020-06-12 01:30:00|23944.6|23939.6|23969.6|23964.6|23981.1|23976.1|23903.1|23898.1|5615
1591925700000|2020-06-12 01:35:00|23970.6|23965.6|24098.1|24093.1|24116.1|24111.1|23955.6|23950.6|6506
1591926000000|2020-06-12 01:40:00|24095.1|24090.1|24054.1|24049.1|24112.1|24107.1|24031.6|24026.6|4456
1591926300000|2020-06-12 01:45:00|24054.6|24049.6|24055.6|24050.6|24077.6|24072.6|24019.6|24014.6|2783
1591926600000|2020-06-12 01:50:00|24056.1|24051.1|24108.1|24103.1|24126.1|24121.1|24050.6|24045.6|2881
1591926900000|2020-06-12 01:55:00|24106.6|24101.6|24190.6|24185.6|24193.1|24188.1|24098.6|24093.6|3252
1591927200000|2020-06-12 02:00:00|24189.1|24184.1|24155.6|24150.6|24206.6|24201.6|24141.1|24136.1|3223
1591927500000|2020-06-12 02:05:00|24152.6|24147.6|24150.6|24145.6|24183.1|24178.1|24139.6|24134.6|2061
1591927800000|2020-06-12 02:10:00|24151.1|24146.1|24219.1|24214.1|24231.6|24226.6|24151.1|24146.1|2808
1591928100000|2020-06-12 02:15:00|24218.6|24213.6|24245.6|24240.6|24266.6|24261.6|24212.6|24207.6|2366
1591928400000|2020-06-12 02:20:00|24244.1|24239.1|24167.6|24162.6|24259.1|24254.1|24154.6|24149.6|2668
1591928700000|2020-06-12 02:25:00|24165.6|24160.6|24154.1|24149.1|24168.6|24163.6|24126.6|24121.6|2396
1591929000000|2020-06-12 02:30:00|24153.6|24148.6|24195.6|24190.6|24206.6|24201.6|24147.6|24142.6|1714
1591929300000|2020-06-12 02:35:00|24194.6|24189.6|24195.6|24190.6|24222.1|24217.1|24171.6|24166.6|2022
1591929600000|2020-06-12 02:40:00|24192.6|24187.6|24181.6|24176.6|24207.6|24202.6|24174.6|24169.6|1133
1591929900000|2020-06-12 02:45:00|24182.1|24177.1|24220.6|24215.6|24244.6|24239.6|24182.1|24177.1|1642
1591930200000|2020-06-12 02:50:00|24221.1|24216.1|24177.1|24172.1|24231.6|24226.6|24163.6|24158.6|1501
1591930500000|2020-06-12 02:55:00|24176.6|24171.6|24158.6|24153.6|24177.1|24172.1|24146.6|24141.6|1304
1591930800000|2020-06-12 03:00:00|24159.6|24154.6|24155.6|24150.6|24196.1|24191.1|24148.6|24143.6|1591
1591931100000|2020-06-12 03:05:00|24156.6|24151.6|24180.6|24175.6|24182.1|24177.1|24137.6|24132.6|1640
1591931400000|2020-06-12 03:10:00|24181.1|24176.1|24131.6|24126.6|24187.1|24182.1|24120.1|24115.1|1788
1591931700000|2020-06-12 03:15:00|24130.1|24125.1|24109.6|24104.6|24143.6|24138.6|24097.6|24092.6|1533
1591932000000|2020-06-12 03:20:00|24107.1|24102.1|24109.1|24104.1|24116.6|24111.6|24085.6|24080.6|1166
1591932300000|2020-06-12 03:25:00|24110.6|24105.6|24113.6|24108.6|24135.6|24130.6|24095.1|24090.1|1154
1591932600000|2020-06-12 03:30:00|24114.6|24109.6|24127.6|24122.6|24128.6|24123.6|24091.6|24086.6|1038
1591932900000|2020-06-12 03:35:00|24129.1|24124.1|24144.1|24139.1|24148.1|24143.1|24120.1|24115.1|761
1591933200000|2020-06-12 03:40:00|24144.6|24139.6|24139.6|24134.6|24153.6|24148.6|24133.6|24128.6|527
1591933500000|2020-06-12 03:45:00|24139.1|24134.1|24161.6|24156.6|24173.6|24168.6|24138.1|24133.1|993
1591933800000|2020-06-12 03:50:00|24161.1|24156.1|24177.6|24172.6|24199.1|24194.1|24161.1|24156.1|1071
1591934100000|2020-06-12 03:55:00|24178.1|24173.1|24149.1|24144.1|24185.1|24180.1|24142.1|24137.1|889
1591934400000|2020-06-12 04:00:00|24159.7|24129.7|24178|24148|24198.9|24168.9|24157.6|24127.6|1
1591934700000|2020-06-12 04:05:00|24177.3|24147.3|24199.5|24169.5|24199.5|24169.5|24177.3|24147.3|0
1591935000000|2020-06-12 04:10:00|24199.8|24169.8|24191.2|24161.2|24200.2|24170.2|24185.6|24155.6|0
1591935300000|2020-06-12 04:15:00|24190.8|24160.8|24203.4|24173.4|24209.6|24179.6|24190.5|24160.5|0
1591935600000|2020-06-12 04:20:00|24203.7|24173.7|24174.1|24144.1|24204.1|24174.1|24161.5|24131.5|0
1591935900000|2020-06-12 04:25:00|24174.7|24144.7|24181.9|24151.9|24181.9|24151.9|24166.6|24136.6|0
1591936200000|2020-06-12 04:30:00|24182.6|24152.6|24183.7|24153.7|24189.6|24159.6|24169.8|24139.8|0
1591936500000|2020-06-12 04:35:00|24184|24154|24183.7|24153.7|24189.6|24159.6|24169.8|24139.8|0
1591936800000|2020-06-12 04:40:00|24191.4|24161.4|24177.6|24147.6|24192.7|24162.7|24176.3|24146.3|0
1591937100000|2020-06-12 04:45:00|24177|24147|24144.6|24114.6|24177|24147|24134.3|24104.3|0
1591937400000|2020-06-12 04:50:00|24144|24114|24156.5|24126.5|24157.2|24127.2|24138|24108|0
1591937700000|2020-06-12 04:55:00|24157.2|24127.2|24163.8|24133.8|24174.9|24144.9|24155.8|24125.8|0
1591938000000|2020-06-12 05:00:00|24169.7|24139.7|24177.6|24172.6|24225.6|24220.6|24166.1|24138.3|2149
1591938300000|2020-06-12 05:05:00|24178.6|24173.6|24142.6|24137.6|24193.6|24188.6|24142.6|24137.6|1251
1591938600000|2020-06-12 05:10:00|24143.6|24138.6|24123.6|24118.6|24163.1|24158.1|24123.6|24118.6|1390
1591938900000|2020-06-12 05:15:00|24122.6|24117.6|24128.6|24123.6|24138.6|24133.6|24113.1|24108.1|1197
1591939200000|2020-06-12 05:20:00|24129.1|24124.1|24175.6|24170.6|24177.6|24172.6|24121.6|24116.6|1189
1591939500000|2020-06-12 05:25:00|24173.6|24168.6|24147.6|24142.6|24180.6|24175.6|24139.6|24134.6|904
1591939800000|2020-06-12 05:30:00|24147.1|24142.1|24134.6|24129.6|24150.1|24145.1|24122.1|24117.1|732
1591940100000|2020-06-12 05:35:00|24135.1|24130.1|24140.6|24135.6|24145.1|24140.1|24124.1|24119.1|431
1591940400000|2020-06-12 05:40:00|24141.1|24136.1|24131.6|24126.6|24143.1|24138.1|24110.6|24105.6|790
1591940700000|2020-06-12 05:45:00|24132.6|24127.6|24155.1|24150.1|24155.6|24150.6|24130.1|24125.1|583
1591941000000|2020-06-12 05:50:00|24156.6|24151.6|24175.1|24170.1|24178.1|24173.1|24140.6|24135.6|861
1591941300000|2020-06-12 05:55:00|24176.6|24171.6|24169.6|24164.6|24177.1|24172.1|24157.6|24152.6|823
1591941600000|2020-06-12 06:00:00|24168.1|24163.1|24221.6|24216.6|24221.6|24216.6|24156.6|24151.6|1571
1591941900000|2020-06-12 06:05:00|24220.6|24215.6|24217.6|24212.6|24223.1|24218.1|24190.6|24185.6|1088
1591942200000|2020-06-12 06:10:00|24217.1|24212.1|24182.6|24177.6|24239.6|24234.6|24181.1|24176.1|1375
1591942500000|2020-06-12 06:15:00|24182.1|24177.1|24145.6|24140.6|24187.6|24182.6|24142.1|24137.1|1525
1591942800000|2020-06-12 06:20:00|24145.1|24140.1|24122.6|24117.6|24148.1|24143.1|24110.6|24105.6|1752
1591943100000|2020-06-12 06:25:00|24123.1|24118.1|24119.1|24114.1|24144.6|24139.6|24104.1|24099.1|1763
1591943400000|2020-06-12 06:30:00|24119.6|24114.6|24159.1|24154.1|24162.6|24157.6|24112.6|24107.6|1169
1591943700000|2020-06-12 06:35:00|24158.6|24153.6|24161.6|24156.6|24163.6|24158.6|24134.6|24129.6|911
1591944000000|2020-06-12 06:40:00|24163.6|24158.6|24123.6|24118.6|24169.1|24164.1|24119.6|24114.6|853
1591944300000|2020-06-12 06:45:00|24122.6|24117.6|24127.6|24122.6|24135.6|24130.6|24104.6|24099.6|1097
1591944600000|2020-06-12 06:50:00|24128.1|24123.1|24076.6|24071.6|24138.1|24133.1|24072.6|24067.6|1816
1591944900000|2020-06-12 06:55:00|24075.6|24070.6|24096.1|24091.1|24117.6|24112.6|24072.1|24067.1|1520
1591945200000|2020-06-12 07:00:00|24096.6|24091.6|24102.6|24097.6|24120.6|24115.6|24064.6|24059.6|2123
1591945500000|2020-06-12 07:05:00|24102.1|24097.1|24129.6|24124.6|24144.6|24139.6|24081.6|24076.6|1229
1591945800000|2020-06-12 07:10:00|24129.1|24124.1|24188.6|24183.6|24204.6|24199.6|24123.6|24118.6|2290
1591946100000|2020-06-12 07:15:00|24185.6|24180.6|24185.6|24180.6|24228.1|24223.1|24180.6|24175.6|1530
1591946400000|2020-06-12 07:20:00|24186.6|24181.6|24194.6|24189.6|24222.6|24217.6|24179.6|24174.6|1461
1591946700000|2020-06-12 07:25:00|24193.6|24188.6|24191.1|24186.1|24205.6|24200.6|24178.6|24173.6|1042
1591947000000|2020-06-12 07:30:00|24190.6|24185.6|24185.1|24180.1|24212.1|24207.1|24176.6|24171.6|1162
1591947300000|2020-06-12 07:35:00|24184.6|24179.6|24182.6|24177.6|24190.6|24185.6|24151.6|24146.6|1317
1591947600000|2020-06-12 07:40:00|24181.6|24176.6|24182.1|24177.1|24205.6|24200.6|24175.1|24170.1|1129
1591947900000|2020-06-12 07:45:00|24181.6|24176.6|24211.6|24206.6|24213.1|24208.1|24162.1|24157.1|1534
1591948200000|2020-06-12 07:50:00|24212.6|24207.6|24271.6|24266.6|24275.6|24270.6|24197.6|24192.6|2088
1591948500000|2020-06-12 07:55:00|24270.6|24265.6|24287.6|24282.6|24299.6|24294.6|24249.6|24244.6|2235
1591948800000|2020-06-12 08:00:00|24287.1|24282.1|24244.6|24239.6|24296.1|24291.1|24237.6|24232.6|1908
1591949100000|2020-06-12 08:05:00|24245.6|24240.6|24267.6|24262.6|24285.1|24280.1|24230.6|24225.6|1864
1591949400000|2020-06-12 08:10:00|24269.1|24264.1|24278.6|24273.6|24306.6|24301.6|24255.6|24250.6|1221
1591949700000|2020-06-12 08:15:00|24238.1|24233.1|24274.6|24269.6|24282.6|24277.6|24238.1|24233.1|711
1591950000000|2020-06-12 08:20:00|24275.1|24270.1|24278.6|24273.6|24291.6|24286.6|24264.1|24259.1|708
1591950300000|2020-06-12 08:25:00|24278.1|24273.1|24292.6|24287.6|24307.6|24302.6|24272.1|24267.1|1230
1591950600000|2020-06-12 08:30:00|24303.2|24273.2|24327.6|24297.6|24327.6|24297.6|24294.9|24264.9|1
1591950900000|2020-06-12 08:35:00|24328.3|24298.3|24297.9|24267.9|24328.3|24298.3|24295|24265|0
1591951200000|2020-06-12 08:40:00|24299.8|24269.8|24319.6|24289.6|24320.8|24290.8|24299.8|24269.8|0
1591951500000|2020-06-12 08:45:00|24318.5|24288.5|24372.7|24342.7|24381.2|24351.2|24314.4|24284.4|0
1591951800000|2020-06-12 08:50:00|24373.3|24343.3|24327.4|24297.4|24392.7|24362.7|24327.4|24297.4|0
1591952100000|2020-06-12 08:55:00|24328.1|24298.1|24376.8|24346.8|24386.4|24356.4|24327.4|24297.4|0
1591952400000|2020-06-12 09:00:00|24372.9|24342.9|24353.5|24323.5|24379.2|24349.2|24331.2|24301.2|0
1591952700000|2020-06-12 09:05:00|24352.8|24322.8|24374.8|24344.8|24381.7|24351.7|24348.9|24318.9|0
1591953000000|2020-06-12 09:10:00|24378.7|24348.7|24380|24350|24390.4|24360.4|24355.1|24325.1|0
1591953300000|2020-06-12 09:15:00|24355.6|24347.6|24380.6|24372.6|24393.1|24385.1|24347.6|24339.6|669
1591953600000|2020-06-12 09:20:00|24381.1|24373.1|24409.1|24401.1|24422.1|24414.1|24381.1|24373.1|604
1591953900000|2020-06-12 09:25:00|24409.6|24401.6|24429.6|24421.6|24434.1|24426.1|24391.6|24383.6|845
1591954200000|2020-06-12 09:30:00|24430.1|24422.1|24427.6|24419.6|24438.1|24430.1|24418.1|24410.1|624
1591954500000|2020-06-12 09:35:00|24427.1|24419.1|24424.6|24416.6|24430.1|24422.1|24414.6|24406.6|543
1591954800000|2020-06-12 09:40:00|24424.1|24416.1|24438.1|24430.1|24440.1|24432.1|24424.1|24416.1|338
1591955100000|2020-06-12 09:45:00|24442.1|24434.1|24455.1|24447.1|24458.1|24450.1|24415.1|24407.1|568
1591955400000|2020-06-12 09:50:00|24455.6|24447.6|24446.6|24438.6|24459.1|24451.1|24441.1|24433.1|348
1591955700000|2020-06-12 09:55:00|24447.1|24439.1|24456.6|24448.6|24463.1|24455.1|24445.1|24437.1|283
1591956000000|2020-06-12 10:00:00|24456.1|24448.1|24451.6|24443.6|24464.1|24456.1|24447.1|24439.1|241
1591956300000|2020-06-12 10:05:00|24452.6|24444.6|24429.6|24421.6|24464.1|24456.1|24423.1|24415.1|481
1591956600000|2020-06-12 10:10:00|24430.1|24422.1|24445.6|24437.6|24449.1|24441.1|24428.1|24420.1|245
1591956900000|2020-06-12 10:15:00|24445.1|24437.1|24435.6|24427.6|24460.1|24452.1|24435.6|24427.6|202
1591957200000|2020-06-12 10:20:00|24436.1|24428.1|24429.1|24421.1|24443.1|24435.1|24424.6|24416.6|186
1591957500000|2020-06-12 10:25:00|24429.6|24421.6|24425.1|24417.1|24444.6|24436.6|24424.1|24416.1|176
1591957800000|2020-06-12 10:30:00|24424.6|24416.6|24401.6|24393.6|24430.6|24422.6|24390.1|24382.1|370
1591958100000|2020-06-12 10:35:00|24402.1|24394.1|24395.6|24387.6|24415.1|24407.1|24387.1|24379.1|258
1591958400000|2020-06-12 10:40:00|24395.1|24387.1|24376.6|24368.6|24399.6|24391.6|24373.1|24365.1|360
1591958700000|2020-06-12 10:45:00|24376.1|24368.1|24359.6|24351.6|24382.1|24374.1|24351.1|24343.1|363
1591959000000|2020-06-12 10:50:00|24359.1|24351.1|24364.6|24356.6|24372.1|24364.1|24355.1|24347.1|222
1591959300000|2020-06-12 10:55:00|24364.1|24356.1|24375.1|24367.1|24392.1|24384.1|24364.1|24356.1|207
1591959600000|2020-06-12 11:00:00|24379.1|24371.1|24391.6|24383.6|24397.1|24389.1|24379.1|24371.1|229
1591959900000|2020-06-12 11:05:00|24391.1|24383.1|24400.6|24392.6|24401.1|24393.1|24389.1|24381.1|101
1591960200000|2020-06-12 11:10:00|24401.1|24393.1|24396.6|24388.6|24417.1|24409.1|24390.6|24382.6|224
1591960500000|2020-06-12 11:15:00|24396.1|24388.1|24386.1|24378.1|24406.1|24398.1|24386.1|24378.1|96
1591960800000|2020-06-12 11:20:00|24387.1|24379.1|24374.1|24366.1|24388.6|24380.6|24364.1|24356.1|194
1591961100000|2020-06-12 11:25:00|24372.1|24364.1|24400.6|24392.6|24411.6|24403.6|24372.1|24364.1|196
1591961400000|2020-06-12 11:30:00|24400.1|24392.1|24390.6|24382.6|24403.1|24395.1|24385.6|24377.6|126
1591961700000|2020-06-12 11:35:00|24390.1|24382.1|24364.1|24356.1|24391.1|24383.1|24359.1|24351.1|175
1591962000000|2020-06-12 11:40:00|24364.6|24356.6|24363.1|24355.1|24383.6|24375.6|24357.1|24349.1|162
1591962300000|2020-06-12 11:45:00|24362.6|24354.6|24352.6|24344.6|24370.1|24362.1|24349.1|24341.1|216
1591962600000|2020-06-12 11:50:00|24352.1|24344.1|24363.1|24355.1|24370.1|24362.1|24345.1|24337.1|154
1591962900000|2020-06-12 11:55:00|24364.1|24356.1|24362.1|24354.1|24389.1|24381.1|24357.1|24349.1|171
1591963200000|2020-06-12 12:00:00|24360.1|24352.1|24353.1|24345.1|24360.1|24352.1|24337.1|24329.1|288
1591963500000|2020-06-12 12:05:00|24352.6|24344.6|24301.1|24293.1|24354.1|24346.1|24300.6|24292.6|366
1591963800000|2020-06-12 12:10:00|24301.6|24293.6|24296.1|24288.1|24319.6|24311.6|24292.1|24284.1|242
1591964100000|2020-06-12 12:15:00|24295.6|24287.6|24324.6|24316.6|24324.6|24316.6|24292.6|24284.6|187
1591964400000|2020-06-12 12:20:00|24325.1|24317.1|24348.1|24340.1|24359.6|24351.6|24323.1|24315.1|276
1591964700000|2020-06-12 12:25:00|24348.6|24340.6|24332.6|24324.6|24352.6|24344.6|24327.6|24319.6|133
1591965000000|2020-06-12 12:30:00|24334.6|24326.6|24349.6|24341.6|24350.1|24342.1|24330.6|24322.6|112
1591965300000|2020-06-12 12:35:00|24348.6|24340.6|24407.1|24399.1|24408.6|24400.6|24337.6|24329.6|285
1591965600000|2020-06-12 12:40:00|24406.6|24398.6|24406.6|24398.6|24413.6|24405.6|24394.6|24386.6|240
1591965900000|2020-06-12 12:45:00|24407.6|24399.6|24388.6|24380.6|24409.1|24401.1|24377.1|24369.1|185
1591966200000|2020-06-12 12:50:00|24389.1|24381.1|24383.1|24375.1|24395.6|24387.6|24365.1|24357.1|176
1591966500000|2020-06-12 12:55:00|24382.6|24374.6|24382.6|24374.6|24399.1|24391.1|24367.6|24359.6|118
1591966800000|2020-06-12 13:00:00|24383.1|24375.1|24385.6|24377.6|24392.1|24384.1|24373.1|24365.1|77
1591967100000|2020-06-12 13:05:00|24385.1|24377.1|24399.1|24391.1|24400.6|24392.6|24383.6|24375.6|127
1591967400000|2020-06-12 13:10:00|24400.1|24392.1|24429.6|24421.6|24430.6|24422.6|24390.1|24382.1|195
1591967700000|2020-06-12 13:15:00|24429.1|24421.1|24429.6|24421.6|24434.1|24426.1|24417.6|24409.6|152
1591968000000|2020-06-12 13:20:00|24429.1|24421.1|24441.1|24433.1|24442.6|24434.6|24420.6|24412.6|192
1591968300000|2020-06-12 13:25:00|24441.6|24433.6|24421.6|24413.6|24443.6|24435.6|24420.1|24412.1|169
1591968600000|2020-06-12 13:30:00|24420.6|24412.6|24388.1|24380.1|24424.6|24416.6|24357.6|24349.6|524
1591968900000|2020-06-12 13:35:00|24385.1|24377.1|24409.1|24401.1|24414.6|24406.6|24372.1|24364.1|401
1591969200000|2020-06-12 13:40:00|24408.1|24400.1|24444.6|24436.6|24456.6|24448.6|24408.1|24400.1|768
1591969500000|2020-06-12 13:45:00|24447.1|24439.1|24370.6|24362.6|24447.1|24439.1|24367.6|24359.6|446
1591969800000|2020-06-12 13:50:00|24372.6|24364.6|24358.1|24350.1|24397.6|24389.6|24357.6|24349.6|380
1591970100000|2020-06-12 13:55:00|24358.6|24350.6|24362.1|24354.1|24379.6|24371.6|24346.6|24338.6|393
1591970400000|2020-06-12 14:00:00|24362.6|24354.6|24369.6|24361.6|24388.6|24380.6|24348.1|24340.1|527
1591970700000|2020-06-12 14:05:00|24370.1|24362.1|24367.1|24359.1|24381.6|24373.6|24358.6|24350.6|264
1591971000000|2020-06-12 14:10:00|24367.6|24359.6|24320.1|24312.1|24388.1|24380.1|24319.6|24311.6|504
1591971300000|2020-06-12 14:15:00|24319.6|24311.6|24317.6|24309.6|24349.1|24341.1|24317.1|24309.1|406
1591971600000|2020-06-12 14:20:00|24318.1|24310.1|24333.1|24325.1|24348.1|24340.1|24316.1|24308.1|247
1591971900000|2020-06-12 14:25:00|24334.1|24326.1|24280.6|24272.6|24337.6|24329.6|24278.6|24270.6|459
1591972200000|2020-06-12 14:30:00|24281.6|24273.6|24289.1|24281.1|24299.1|24291.1|24273.1|24265.1|447
1591972500000|2020-06-12 14:35:00|24288.6|24280.6|24235.6|24227.6|24292.1|24284.1|24234.1|24226.1|579
1591972800000|2020-06-12 14:40:00|24235.1|24227.1|24272.6|24264.6|24281.6|24273.6|24232.6|24224.6|429
1591973100000|2020-06-12 14:45:00|24271.6|24263.6|24279.1|24271.1|24307.6|24299.6|24257.6|24249.6|504
1591973400000|2020-06-12 14:50:00|24280.6|24272.6|24203.6|24195.6|24280.6|24272.6|24192.1|24184.1|671
1591973700000|2020-06-12 14:55:00|24204.1|24196.1|24151.1|24143.1|24221.6|24213.6|24146.1|24138.1|917
1591974000000|2020-06-12 15:00:00|24151.6|24143.6|24097.1|24089.1|24174.6|24166.6|24097.1|24089.1|947
1591974300000|2020-06-12 15:05:00|24094.6|24086.6|24199.6|24191.6|24208.1|24200.1|24092.1|24084.1|879
1591974600000|2020-06-12 15:10:00|24201.1|24193.1|24131.1|24123.1|24202.6|24194.6|24131.1|24123.1|517
1591974900000|2020-06-12 15:15:00|24132.6|24124.6|24075.1|24067.1|24160.6|24152.6|24074.6|24066.6|718
1591975200000|2020-06-12 15:20:00|24074.6|24066.6|24077.6|24069.6|24139.6|24131.6|24064.1|24056.1|541
1591975500000|2020-06-12 15:25:00|24076.6|24068.6|24150.6|24142.6|24167.1|24159.1|24076.6|24068.6|585
1591975800000|2020-06-12 15:30:00|24154.6|24146.6|24194.6|24186.6|24197.1|24189.1|24116.6|24108.6|551
1591976100000|2020-06-12 15:35:00|24193.1|24185.1|24214.6|24206.6|24235.1|24227.1|24182.6|24174.6|823
1591976400000|2020-06-12 15:40:00|24215.1|24207.1|24187.6|24179.6|24216.6|24208.6|24179.1|24171.1|383
1591976700000|2020-06-12 15:45:00|24188.1|24180.1|24210.6|24202.6|24233.1|24225.1|24179.1|24171.1|297
1591977000000|2020-06-12 15:50:00|24210.1|24202.1|24216.1|24208.1|24221.1|24213.1|24186.6|24178.6|345
1591977300000|2020-06-12 15:55:00|24218.6|24210.6|24249.1|24241.1|24251.1|24243.1|24205.1|24197.1|428
1591977600000|2020-06-12 16:00:00|24249.6|24241.6|24258.1|24250.1|24261.6|24253.6|24216.1|24208.1|308
1591977900000|2020-06-12 16:05:00|24258.6|24250.6|24246.1|24238.1|24278.6|24270.6|24246.1|24238.1|280
1591978200000|2020-06-12 16:10:00|24246.6|24238.6|24234.1|24226.1|24249.6|24241.6|24216.1|24208.1|231
1591978500000|2020-06-12 16:15:00|24232.1|24224.1|24253.1|24245.1|24260.1|24252.1|24218.1|24210.1|210
1591978800000|2020-06-12 16:20:00|24252.1|24244.1|24200.1|24192.1|24256.6|24248.6|24195.1|24187.1|231
1591979100000|2020-06-12 16:25:00|24200.6|24192.6|24210.1|24202.1|24238.1|24230.1|24186.6|24178.6|243
1591979400000|2020-06-12 16:30:00|24210.6|24202.6|24166.1|24158.1|24216.1|24208.1|24162.6|24154.6|340
1591979700000|2020-06-12 16:35:00|24164.6|24156.6|24175.6|24167.6|24184.1|24176.1|24163.1|24155.1|211
1591980000000|2020-06-12 16:40:00|24176.1|24168.1|24176.6|24168.6|24203.6|24195.6|24171.6|24163.6|216
1591980300000|2020-06-12 16:45:00|24177.1|24169.1|24156.6|24148.6|24179.1|24171.1|24145.6|24137.6|338
1591980600000|2020-06-12 16:50:00|24157.1|24149.1|24208.1|24200.1|24208.6|24200.6|24157.1|24149.1|206
1591980900000|2020-06-12 16:55:00|24207.6|24199.6|24205.6|24197.6|24222.6|24214.6|24194.1|24186.1|189
1591981200000|2020-06-12 17:00:00|24206.6|24198.6|24162.1|24154.1|24218.6|24210.6|24158.1|24150.1|203
1591981500000|2020-06-12 17:05:00|24162.6|24154.6|24180.1|24172.1|24188.6|24180.6|24161.6|24153.6|151
1591981800000|2020-06-12 17:10:00|24179.6|24171.6|24176.6|24168.6|24187.1|24179.1|24160.6|24152.6|111
1591982100000|2020-06-12 17:15:00|24177.1|24169.1|24143.1|24135.1|24179.6|24171.6|24132.1|24124.1|166
1591982400000|2020-06-12 17:20:00|24142.6|24134.6|24137.1|24129.1|24193.6|24185.6|24127.1|24119.1|200
1591982700000|2020-06-12 17:25:00|24135.6|24127.6|24139.6|24131.6|24170.1|24162.1|24130.6|24122.6|212
1591983000000|2020-06-12 17:30:00|24140.6|24132.6|24089.1|24081.1|24156.1|24148.1|24086.6|24078.6|277
1591983300000|2020-06-12 17:35:00|24088.6|24080.6|24090.1|24082.1|24115.1|24107.1|24071.6|24063.6|348
1591983600000|2020-06-12 17:40:00|24089.1|24081.1|24071.6|24063.6|24120.1|24112.1|24071.6|24063.6|307
1591983900000|2020-06-12 17:45:00|24069.6|24061.6|24053.1|24045.1|24095.1|24087.1|24042.6|24034.6|391
1591984200000|2020-06-12 17:50:00|24053.6|24045.6|24086.1|24078.1|24091.6|24083.6|24034.6|24026.6|259
1591984500000|2020-06-12 17:55:00|24085.6|24077.6|24052.6|24044.6|24114.1|24106.1|24046.1|24038.1|269
1591984800000|2020-06-12 18:00:00|24053.1|24045.1|24104.6|24096.6|24125.1|24117.1|24042.1|24034.1|275
1591985100000|2020-06-12 18:05:00|24104.1|24096.1|24085.6|24077.6|24104.1|24096.1|24060.1|24052.1|159
1591985400000|2020-06-12 18:10:00|24085.1|24077.1|24131.1|24123.1|24156.6|24148.6|24085.1|24077.1|288
1591985700000|2020-06-12 18:15:00|24131.6|24123.6|24097.1|24089.1|24155.6|24147.6|24097.1|24089.1|190
1591986000000|2020-06-12 18:20:00|24097.6|24089.6|24113.1|24105.1|24143.6|24135.6|24093.1|24085.1|139
1591986300000|2020-06-12 18:25:00|24114.1|24106.1|24147.1|24139.1|24149.1|24141.1|24113.1|24105.1|126
1591986600000|2020-06-12 18:30:00|24147.6|24139.6|24179.1|24171.1|24203.6|24195.6|24137.1|24129.1|388
1591986900000|2020-06-12 18:35:00|24179.6|24171.6|24142.1|24134.1|24184.6|24176.6|24139.1|24131.1|108
1591987200000|2020-06-12 18:40:00|24141.1|24133.1|24111.1|24103.1|24160.6|24152.6|24074.6|24066.6|293
1591987500000|2020-06-12 18:45:00|24110.6|24102.6|24123.6|24115.6|24154.6|24146.6|24110.1|24102.1|196
1591987800000|2020-06-12 18:50:00|24121.6|24113.6|24163.6|24155.6|24164.6|24156.6|24112.1|24104.1|96
1591988100000|2020-06-12 18:55:00|24165.6|24157.6|24202.9|24172.9|24203.2|24173.2|24140.1|24132.1|161
1591988400000|2020-06-12 19:00:00|24203.2|24173.2|24233.6|24203.6|24247.8|24217.8|24202.6|24172.6|1
1591988700000|2020-06-12 19:05:00|24233.8|24203.8|24249|24219|24275.4|24245.4|24226.6|24196.6|0
1591989000000|2020-06-12 19:10:00|24249.5|24219.5|24276.8|24246.8|24284.3|24254.3|24246.6|24216.6|0
1591989300000|2020-06-12 19:15:00|24276.6|24246.6|24228.7|24198.7|24280.1|24250.1|24202.5|24172.5|0
1591989600000|2020-06-12 19:20:00|24228|24198|24185.1|24155.1|24231.9|24201.9|24184.2|24154.2|0
1591989900000|2020-06-12 19:25:00|24185.5|24155.5|24183.4|24153.4|24208.7|24178.7|24156.3|24126.3|0
1591990200000|2020-06-12 19:30:00|24183.3|24153.3|24209.5|24179.5|24209.8|24179.8|24161.3|24131.3|0
1591990500000|2020-06-12 19:35:00|24209.2|24179.2|24226.4|24196.4|24236.3|24206.3|24198.2|24168.2|0
1591990800000|2020-06-12 19:40:00|24226.7|24196.7|24248.4|24218.4|24249|24219|24225.4|24195.4|0
1591991100000|2020-06-12 19:45:00|24248.7|24218.7|24299.6|24269.6|24299.6|24269.6|24248.7|24218.7|0
1591991400000|2020-06-12 19:50:00|24301.1|24271.1|24282.2|24252.2|24319.8|24289.8|24268.8|24238.8|0
1591991700000|2020-06-12 19:55:00|24282.5|24252.5|24289.5|24259.5|24325.8|24295.8|24280.9|24250.9|0
1591992000000|2020-06-12 20:00:00|24296.5|24266.5|24283.3|24253.3|24321.6|24291.6|24266.6|24236.6|0
1591992300000|2020-06-12 20:05:00|24284.7|24254.7|24289.7|24259.7|24300.2|24270.2|24269|24239|0
1591992600000|2020-06-12 20:10:00|24289|24259|24274.9|24244.9|24290.2|24260.2|24248.3|24218.3|0
1591992900000|2020-06-12 20:15:00|24275|24245|24276.7|24246.7|24278.3|24248.3|24273.4|24243.4|0
1591993200000|2020-06-12 20:20:00|24277.5|24247.5|24276.5|24246.5|24279.1|24249.1|24275.1|24245.1|0
1591993500000|2020-06-12 20:25:00|24276.7|24246.7|24277.6|24247.6|24277.6|24247.6|24276|24246|0
1591993800000|2020-06-12 20:30:00|24276.4|24246.4|24277.8|24247.8|24291.8|24261.8|24272.3|24242.3|0
1591994100000|2020-06-12 20:35:00|24279.2|24249.2|24283.1|24253.1|24287.3|24257.3|24277.8|24247.8|0
1591994400000|2020-06-12 20:40:00|24284.5|24254.5|24278.9|24248.9|24288.7|24258.7|24278.9|24248.9|0
1591994700000|2020-06-12 20:45:00|24280.3|24250.3|24287.3|24257.3|24288.7|24258.7|24277.5|24247.5|0
1591995000000|2020-06-12 20:50:00|24288.7|24258.7|24287.3|24257.3|24295.7|24265.7|24285.9|24255.9|0
1591995300000|2020-06-12 20:55:00|24285.9|24255.9|24274.9|24244.9|24295.3|24265.3|24270.2|24240.2|0
1592172300000|2020-06-14 22:05:00|24043.3|24013.3|23952.8|23922.8|24051|24021|23931.6|23901.6|0
1592172600000|2020-06-14 22:10:00|23951.4|23921.4|23985.5|23955.5|24010.1|23980.1|23948.6|23918.6|0
1592172900000|2020-06-14 22:15:00|23989|23959|24020.8|23990.8|24025.1|23995.1|23981.4|23951.4|0
1592173200000|2020-06-14 22:20:00|24020.1|23990.1|24017.5|23987.5|24025.7|23995.7|24006.3|23976.3|0
1592173500000|2020-06-14 22:25:00|24018.2|23988.2|24030.9|24000.9|24044.7|24014.7|24011.5|23981.5|0
1592173800000|2020-06-14 22:30:00|24032.3|24002.3|24041.5|24011.5|24045.7|24015.7|24015.2|23985.2|0
1592174100000|2020-06-14 22:35:00|24040.1|24010.1|24048|24018|24052.8|24022.8|24031.8|24001.8|0
1592174400000|2020-06-14 22:40:00|24049.4|24019.4|24033.3|24003.3|24052.1|24022.1|24016.2|23986.2|0
1592174700000|2020-06-14 22:45:00|24032.6|24002.6|24070|24040|24072.8|24042.8|24027.7|23997.7|0
1592175000000|2020-06-14 22:50:00|24067.2|24037.2|24071.7|24041.7|24078.5|24048.5|24064.4|24034.4|0
1592175300000|2020-06-14 22:55:00|24070.9|24040.9|24089.1|24059.1|24100.3|24070.3|24070.1|24040.1|0
1592175600000|2020-06-14 23:00:00|24089.8|24059.8|24057.8|24027.8|24094.7|24064.7|24056.5|24026.5|0
1592175900000|2020-06-14 23:05:00|24057.2|24027.2|24046.4|24016.4|24068|24038|24043.6|24013.6|0
1592176200000|2020-06-14 23:10:00|24047.1|24017.1|24065.9|24035.9|24067.3|24037.3|24029.4|23999.4|0
1592176500000|2020-06-14 23:15:00|24066.6|24036.6|24014.1|23984.1|24074.3|24044.3|24008.3|23978.3|0
1592176800000|2020-06-14 23:20:00|24015.5|23985.5|24022.6|23992.6|24038.7|24008.7|24005.7|23975.7|0
1592177100000|2020-06-14 23:25:00|24023.3|23993.3|24015.6|23985.6|24025.4|23995.4|23998.1|23968.1|0
1592177400000|2020-06-14 23:30:00|24017|23987|24050.8|24020.8|24050.8|24020.8|24017|23987|0
1592177700000|2020-06-14 23:35:00|24049.4|24019.4|24068.3|24038.3|24068.8|24038.8|24040.1|24010.1|0
1592178000000|2020-06-14 23:40:00|24071.1|24041.1|24057.7|24027.7|24077.9|24047.9|24047.2|24017.2|0
1592178300000|2020-06-14 23:45:00|24058.4|24028.4|24019.1|23989.1|24073.8|24043.8|24013.5|23983.5|0
1592178600000|2020-06-14 23:50:00|24018.5|23988.5|24021.9|23991.9|24046.8|24016.8|24014.2|23984.2|0
1592178900000|2020-06-14 23:55:00|24023.3|23993.3|24036.1|24006.1|24043.9|24013.9|23994.7|23964.7|0
1592179200000|2020-06-15 00:00:00|24036.9|24006.9|24026.2|23996.2|24055.4|24025.4|24012.7|23982.7|0
1592179500000|2020-06-15 00:05:00|24025.5|23995.5|24044.4|24014.4|24054.5|24024.5|24021.7|23991.7|0
1592179800000|2020-06-15 00:10:00|24043.7|24013.7|24032.2|24002.2|24061.2|24031.2|24026.6|23996.6|0
1592180100000|2020-06-15 00:15:00|24035|24005|24038.1|24008.1|24068.3|24038.3|24016.8|23986.8|0
1592180400000|2020-06-15 00:20:00|24038.5|24008.5|24058.9|24028.9|24069.8|24039.8|24019.5|23989.5|0
1592180700000|2020-06-15 00:25:00|24058.2|24028.2|24066.5|24036.5|24069.4|24039.4|24033.8|24003.8|0
1592181000000|2020-06-15 00:30:00|24066.8|24036.8|24083|24053|24088.7|24058.7|24062.2|24032.2|0
1592181300000|2020-06-15 00:35:00|24082.7|24052.7|24079.5|24049.5|24097|24067|24072.6|24042.6|0
1592181600000|2020-06-15 00:40:00|24079.9|24049.9|24048|24018|24091.4|24061.4|24046|24016|0
1592181900000|2020-06-15 00:45:00|24047.3|24017.3|24073.2|24043.2|24077.2|24047.2|24042.7|24012.7|0
1592182200000|2020-06-15 00:50:00|24073.9|24043.9|24044.9|24014.9|24084.2|24054.2|24033.7|24003.7|0
1592182500000|2020-06-15 00:55:00|24044.2|24014.2|24013|23983|24050.1|24020.1|24012.3|23982.3|0
1592182800000|2020-06-15 01:00:00|24013.7|23983.7|24068.9|24038.9|24073.5|24043.5|24013.7|23983.7|0
1592183100000|2020-06-15 01:05:00|24069.3|24039.3|24085.7|24055.7|24115.5|24085.5|24065.9|24035.9|0
1592183400000|2020-06-15 01:10:00|24085.4|24055.4|23996.6|23966.6|24103.2|24073.2|23992.1|23962.1|0
1592183700000|2020-06-15 01:15:00|23981.5|23951.5|23936.9|23931.9|23981.5|23951.5|23887.4|23882.4|3704
1592184000000|2020-06-15 01:20:00|23937.4|23932.4|23978.9|23973.9|24012.9|24007.9|23933.4|23928.4|2337
1592184300000|2020-06-15 01:25:00|23977.4|23972.4|24026.9|24021.9|24035.9|24030.9|23977.4|23972.4|1498
1592184600000|2020-06-15 01:30:00|24025.9|24020.9|24087.9|24082.9|24116.4|24111.4|24024.4|24019.4|3870
1592184900000|2020-06-15 01:35:00|24091.9|24086.9|24127.4|24122.4|24144.9|24139.9|24048.9|24043.9|4249
1592185200000|2020-06-15 01:40:00|24126.4|24121.4|24155.9|24150.9|24156.4|24151.4|24069.4|24064.4|3659
1592185500000|2020-06-15 01:45:00|24157.4|24152.4|24164.4|24159.4|24170.9|24165.9|24121.4|24116.4|2651
1592185800000|2020-06-15 01:50:00|24163.4|24158.4|24116.9|24111.9|24165.4|24160.4|24114.4|24109.4|2056
1592186100000|2020-06-15 01:55:00|24119.4|24114.4|24163.9|24158.9|24178.9|24173.9|24097.4|24092.4|2837
1592186400000|2020-06-15 02:00:00|24163.4|24158.4|24114.4|24109.4|24172.4|24167.4|24099.4|24094.4|3479
1592186700000|2020-06-15 02:05:00|24118.4|24113.4|24139.4|24134.4|24147.4|24142.4|24072.4|24067.4|3196
1592187000000|2020-06-15 02:10:00|24141.4|24136.4|24150.4|24145.4|24166.9|24161.9|24136.4|24131.4|1581
1592187300000|2020-06-15 02:15:00|24149.4|24144.4|24217.4|24212.4|24230.4|24225.4|24127.9|24122.9|3275
1592187600000|2020-06-15 02:20:00|24216.4|24211.4|24183.4|24178.4|24236.9|24231.9|24179.4|24174.4|2003
1592187900000|2020-06-15 02:25:00|24182.4|24177.4|24198.9|24193.9|24207.4|24202.4|24173.4|24168.4|1508
1592188200000|2020-06-15 02:30:00|24199.4|24194.4|24166.4|24161.4|24199.4|24194.4|24158.9|24153.9|1339
1592188500000|2020-06-15 02:35:00|24165.9|24160.9|24136.4|24131.4|24177.9|24172.9|24129.9|24124.9|1421
1592188800000|2020-06-15 02:40:00|24135.9|24130.9|24146.4|24141.4|24155.9|24150.9|24108.9|24103.9|1849
1592189100000|2020-06-15 02:45:00|24145.4|24140.4|24110.9|24105.9|24159.9|24154.9|24104.4|24099.4|1725
1592189400000|2020-06-15 02:50:00|24111.4|24106.4|24085.4|24080.4|24120.4|24115.4|24058.4|24053.4|2403
1592189700000|2020-06-15 02:55:00|24086.9|24081.9|24038.4|24033.4|24090.9|24085.9|24033.9|24028.9|2317
1592190000000|2020-06-15 03:00:00|24038.9|24033.9|24075.4|24070.4|24075.9|24070.9|24027.4|24022.4|2060
1592190300000|2020-06-15 03:05:00|24074.9|24069.9|24087.4|24082.4|24094.9|24089.9|24055.4|24050.4|1489
1592190600000|2020-06-15 03:10:00|24087.9|24082.9|24073.9|24068.9|24099.4|24094.4|24066.4|24061.4|1045
1592190900000|2020-06-15 03:15:00|24076.4|24071.4|24125.4|24120.4|24133.9|24128.9|24063.4|24058.4|1319
1592191200000|2020-06-15 03:20:00|24124.4|24119.4|24135.9|24130.9|24149.9|24144.9|24124.4|24119.4|1038
1592191500000|2020-06-15 03:25:00|24135.4|24130.4|24149.4|24144.4|24160.9|24155.9|24124.4|24119.4|1223
1592191800000|2020-06-15 03:30:00|24149.9|24144.9|24129.4|24124.4|24166.4|24161.4|24127.4|24122.4|885
1592192100000|2020-06-15 03:35:00|24128.9|24123.9|24132.4|24127.4|24141.9|24136.9|24123.9|24118.9|567
1592192400000|2020-06-15 03:40:00|24131.9|24126.9|24135.9|24130.9|24138.4|24133.4|24113.4|24108.4|775
1592192700000|2020-06-15 03:45:00|24136.4|24131.4|24132.4|24127.4|24137.4|24132.4|24119.4|24114.4|512
1592193000000|2020-06-15 03:50:00|24132.9|24127.9|24123.4|24118.4|24132.9|24127.9|24115.4|24110.4|374
1592193300000|2020-06-15 03:55:00|24122.4|24117.4|24132.9|24127.9|24136.4|24131.4|24118.4|24113.4|465
1592193600000|2020-06-15 04:00:00|24139.6|24109.6|24113.5|24083.5|24144.2|24114.2|24112.4|24082.4|0
1592193900000|2020-06-15 04:05:00|24113.1|24083.1|24105.8|24075.8|24114.5|24084.5|24099.9|24069.9|0
1592194200000|2020-06-15 04:10:00|24105.1|24075.1|24102.7|24072.7|24110.8|24080.8|24100.8|24070.8|0
1592194500000|2020-06-15 04:15:00|24102|24072|24124.1|24094.1|24127.5|24097.5|24102|24072|0
1592194800000|2020-06-15 04:20:00|24126.1|24096.1|24109.3|24079.3|24126.8|24096.8|24107.9|24077.9|0
1592195100000|2020-06-15 04:25:00|24109|24079|24103.7|24073.7|24114.9|24084.9|24102.6|24072.6|0
1592195400000|2020-06-15 04:30:00|24103|24073|24104.7|24074.7|24118.7|24088.7|24097.7|24067.7|0
1592195700000|2020-06-15 04:35:00|24104|24074|24109|24079|24114.3|24084.3|24098.8|24068.8|0
1592196000000|2020-06-15 04:40:00|24109.7|24079.7|24084.2|24054.2|24110|24080|24081.2|24051.2|0
1592196300000|2020-06-15 04:45:00|24084.9|24054.9|24064.3|24034.3|24091.2|24061.2|24051.8|24021.8|0
1592196600000|2020-06-15 04:50:00|24063.6|24033.6|24073.5|24043.5|24089.6|24059.6|24058|24028|0
1592196900000|2020-06-15 04:55:00|24073.8|24043.8|24072.8|24042.8|24080.1|24050.1|24071.7|24041.7|0
1592197200000|2020-06-15 05:00:00|24071.4|24041.4|23930.4|23925.4|24071.7|24045.4|23926.4|23921.4|5012
1592197500000|2020-06-15 05:05:00|23927.4|23922.4|23847.4|23842.4|23960.9|23955.9|23844.4|23839.4|3963
1592197800000|2020-06-15 05:10:00|23846.4|23841.4|23868.4|23863.4|23882.9|23877.9|23830.9|23825.9|2839
1592198100000|2020-06-15 05:15:00|23867.9|23862.9|23812.4|23807.4|23888.9|23883.9|23810.9|23805.9|2891
1592198400000|2020-06-15 05:20:00|23812.9|23807.9|23864.9|23859.9|23870.9|23865.9|23796.4|23791.4|2670
1592198700000|2020-06-15 05:25:00|23866.9|23861.9|23868.4|23863.4|23901.9|23896.9|23851.4|23846.4|2252
1592199000000|2020-06-15 05:30:00|23867.4|23862.4|23863.4|23858.4|23892.4|23887.4|23843.4|23838.4|1621
1592199300000|2020-06-15 05:35:00|23862.9|23857.9|23809.9|23804.9|23863.9|23858.9|23789.4|23784.4|2719
1592199600000|2020-06-15 05:40:00|23810.4|23805.4|23797.4|23792.4|23830.9|23825.9|23761.9|23756.9|3839
1592199900000|2020-06-15 05:45:00|23795.4|23790.4|23801.4|23796.4|23832.4|23827.4|23790.9|23785.9|1717
1592200200000|2020-06-15 05:50:00|23800.4|23795.4|23776.9|23771.9|23807.4|23802.4|23772.9|23767.9|2086
1592200500000|2020-06-15 05:55:00|23777.4|23772.4|23739.4|23734.4|23798.4|23793.4|23737.4|23732.4|2442
1592200800000|2020-06-15 06:00:00|23740.4|23735.4|23708.4|23703.4|23765.4|23760.4|23707.9|23702.9|3773
1592201100000|2020-06-15 06:05:00|23705.9|23700.9|23702.9|23697.9|23715.9|23710.9|23637.4|23632.4|4634
1592201400000|2020-06-15 06:10:00|23706.9|23701.9|23743.4|23738.4|23755.9|23750.9|23702.4|23697.4|2606
1592201700000|2020-06-15 06:15:00|23742.9|23737.9|23793.4|23788.4|23829.9|23824.9|23732.4|23727.4|3296
1592202000000|2020-06-15 06:20:00|23793.9|23788.9|23754.4|23749.4|23798.9|23793.9|23733.4|23728.4|1953
1592202300000|2020-06-15 06:25:00|23754.9|23749.9|23760.4|23755.4|23770.9|23765.9|23728.4|23723.4|1397
1592202600000|2020-06-15 06:30:00|23758.4|23753.4|23762.4|23757.4|23763.9|23758.9|23730.4|23725.4|1129
1592202900000|2020-06-15 06:35:00|23761.4|23756.4|23738.4|23733.4|23765.9|23760.9|23734.4|23729.4|1042
1592203200000|2020-06-15 06:40:00|23735.9|23730.9|23689.9|23684.9|23737.9|23732.9|23677.4|23672.4|1808
1592203500000|2020-06-15 06:45:00|23689.4|23684.4|23716.9|23711.9|23717.9|23712.9|23682.9|23677.9|1257
1592203800000|2020-06-15 06:50:00|23716.4|23711.4|23739.4|23734.4|23756.9|23751.9|23709.4|23704.4|1560
1592204100000|2020-06-15 06:55:00|23739.9|23734.9|23757.9|23752.9|23762.4|23757.4|23713.4|23708.4|1124
1592204400000|2020-06-15 07:00:00|23756.9|23751.9|23741.9|23736.9|23771.4|23766.4|23709.4|23704.4|1664
1592204700000|2020-06-15 07:05:00|23739.9|23734.9|23710.9|23705.9|23759.9|23754.9|23695.9|23690.9|1378
1592205000000|2020-06-15 07:10:00|23711.4|23706.4|23721.9|23716.9|23753.4|23748.4|23706.4|23701.4|1259
1592205300000|2020-06-15 07:15:00|23716.4|23711.4|23744.4|23739.4|23746.4|23741.4|23684.4|23679.4|1727
1592205600000|2020-06-15 07:20:00|23745.4|23740.4|23782.4|23777.4|23786.4|23781.4|23738.4|23733.4|1673
1592205900000|2020-06-15 07:25:00|23779.4|23774.4|23729.4|23724.4|23784.9|23779.9|23728.4|23723.4|1313
1592206200000|2020-06-15 07:30:00|23728.9|23723.9|23730.9|23725.9|23743.9|23738.9|23716.4|23711.4|1055
1592206500000|2020-06-15 07:35:00|23732.4|23727.4|23746.4|23741.4|23759.9|23754.9|23726.4|23721.4|994
1592206800000|2020-06-15 07:40:00|23745.4|23740.4|23759.4|23754.4|23785.9|23780.9|23745.4|23740.4|1271
1592207100000|2020-06-15 07:45:00|23758.4|23753.4|23738.9|23733.9|23781.9|23776.9|23731.9|23726.9|1241
1592207400000|2020-06-15 07:50:00|23737.4|23732.4|23745.4|23740.4|23754.4|23749.4|23726.9|23721.9|1111
1592207700000|2020-06-15 07:55:00|23744.9|23739.9|23749.9|23744.9|23759.4|23754.4|23743.4|23738.4|1462
1592208000000|2020-06-15 08:00:00|23750.9|23745.9|23784.9|23779.9|23801.9|23796.9|23750.9|23745.9|2414
1592208300000|2020-06-15 08:05:00|23785.4|23780.4|23725.9|23720.9|23795.4|23790.4|23714.4|23709.4|2166
1592208600000|2020-06-15 08:10:00|23722.4|23717.4|23732.4|23727.4|23755.4|23750.4|23701.9|23696.9|1172
1592208900000|2020-06-15 08:15:00|23759.4|23754.4|23761.4|23756.4|23775.9|23770.9|23744.9|23739.9|2021
1592209200000|2020-06-15 08:20:00|23761.9|23756.9|23737.4|23732.4|23766.9|23761.9|23730.9|23725.9|709
1592209500000|2020-06-15 08:25:00|23738.4|23733.4|23785.4|23780.4|23785.9|23780.9|23729.4|23724.4|1776
1592209800000|2020-06-15 08:30:00|23785.2|23755.2|23827.7|23797.7|23830.2|23800.2|23769.7|23739.7|0
1592210100000|2020-06-15 08:35:00|23828.4|23798.4|23806.2|23776.2|23841.9|23811.9|23801.7|23771.7|0
1592210400000|2020-06-15 08:40:00|23806.9|23776.9|23846.2|23816.2|23847.5|23817.5|23801.1|23771.1|0
1592210700000|2020-06-15 08:45:00|23845.9|23815.9|23827.9|23797.9|23881.2|23851.2|23827.2|23797.2|0
1592211000000|2020-06-15 08:50:00|23824|23794|23879.6|23849.6|23885.7|23855.7|23811.9|23781.9|0
1592211300000|2020-06-15 08:55:00|23881|23851|23879.1|23849.1|23901.2|23871.2|23863.9|23833.9|0
1592211600000|2020-06-15 09:00:00|23875.2|23845.2|23823.8|23793.8|23880.9|23850.9|23818.6|23788.6|0
1592211900000|2020-06-15 09:05:00|23824.2|23794.2|23784.4|23754.4|23833.7|23803.7|23773.7|23743.7|0
1592212200000|2020-06-15 09:10:00|23784.7|23754.7|23808.2|23778.2|23826.2|23796.2|23784.4|23754.4|0
1592212500000|2020-06-15 09:15:00|23815.4|23807.4|23833.4|23825.4|23847.9|23839.9|23810.4|23802.4|1284
1592212800000|2020-06-15 09:20:00|23834.9|23826.9|23834.4|23826.4|23844.4|23836.4|23819.9|23811.9|225
1592213100000|2020-06-15 09:25:00|23833.9|23825.9|23845.9|23837.9|23855.9|23847.9|23824.4|23816.4|300
1592213400000|2020-06-15 09:30:00|23842.4|23834.4|23826.4|23818.4|23855.9|23847.9|23798.4|23790.4|450
1592213700000|2020-06-15 09:35:00|23825.9|23817.9|23813.4|23805.4|23831.9|23823.9|23801.4|23793.4|250
1592214000000|2020-06-15 09:40:00|23812.9|23804.9|23818.4|23810.4|23822.9|23814.9|23803.9|23795.9|145
1592214300000|2020-06-15 09:45:00|23817.9|23809.9|23864.9|23856.9|23876.9|23868.9|23805.4|23797.4|348
1592214600000|2020-06-15 09:50:00|23865.4|23857.4|23903.9|23895.9|23921.4|23913.4|23864.4|23856.4|548
1592214900000|2020-06-15 09:55:00|23904.4|23896.4|23903.9|23895.9|23913.4|23905.4|23890.4|23882.4|216
1592215200000|2020-06-15 10:00:00|23904.4|23896.4|23900.4|23892.4|23914.4|23906.4|23885.4|23877.4|235
1592215500000|2020-06-15 10:05:00|23900.9|23892.9|23896.4|23888.4|23912.4|23904.4|23873.9|23865.9|306
1592215800000|2020-06-15 10:10:00|23896.9|23888.9|23928.9|23920.9|23939.4|23931.4|23895.4|23887.4|396
1592216100000|2020-06-15 10:15:00|23929.4|23921.4|23903.4|23895.4|23932.4|23924.4|23896.4|23888.4|375
1592216400000|2020-06-15 10:20:00|23904.9|23896.9|23893.9|23885.9|23915.9|23907.9|23886.9|23878.9|243
1592216700000|2020-06-15 10:25:00|23892.9|23884.9|23895.4|23887.4|23907.9|23899.9|23887.4|23879.4|169
1592217000000|2020-06-15 10:30:00|23893.4|23885.4|23867.4|23859.4|23893.4|23885.4|23850.9|23842.9|398
1592217300000|2020-06-15 10:35:00|23866.9|23858.9|23867.4|23859.4|23875.4|23867.4|23860.9|23852.9|152
1592217600000|2020-06-15 10:40:00|23866.9|23858.9|23888.4|23880.4|23893.9|23885.9|23864.4|23856.4|191
1592217900000|2020-06-15 10:45:00|23888.9|23880.9|23826.4|23818.4|23896.4|23888.4|23824.9|23816.9|311
1592218200000|2020-06-15 10:50:00|23825.9|23817.9|23831.4|23823.4|23855.9|23847.9|23821.9|23813.9|279
1592218500000|2020-06-15 10:55:00|23831.9|23823.9|23814.9|23806.9|23845.4|23837.4|23814.4|23806.4|197
1592218800000|2020-06-15 11:00:00|23815.4|23807.4|23815.4|23807.4|23828.4|23820.4|23801.9|23793.9|196
1592219100000|2020-06-15 11:05:00|23814.9|23806.9|23837.4|23829.4|23849.4|23841.4|23806.4|23798.4|136
1592219400000|2020-06-15 11:10:00|23837.9|23829.9|23812.4|23804.4|23839.4|23831.4|23800.4|23792.4|135
1592219700000|2020-06-15 11:15:00|23811.9|23803.9|23832.4|23824.4|23832.9|23824.9|23801.9|23793.9|103
1592220000000|2020-06-15 11:20:00|23832.9|23824.9|23856.9|23848.9|23863.4|23855.4|23819.4|23811.4|136
1592220300000|2020-06-15 11:25:00|23857.4|23849.4|23851.4|23843.4|23883.9|23875.9|23846.9|23838.9|209
1592220600000|2020-06-15 11:30:00|23850.9|23842.9|23842.4|23834.4|23850.9|23842.9|23832.9|23824.9|116
1592220900000|2020-06-15 11:35:00|23841.9|23833.9|23872.4|23864.4|23883.9|23875.9|23837.9|23829.9|161
1592221200000|2020-06-15 11:40:00|23867.4|23859.4|23869.4|23861.4|23874.9|23866.9|23856.9|23848.9|85
1592221500000|2020-06-15 11:45:00|23868.4|23860.4|23895.4|23887.4|23909.9|23901.9|23861.9|23853.9|386
1592221800000|2020-06-15 11:50:00|23894.9|23886.9|23905.4|23897.4|23914.4|23906.4|23894.9|23886.9|172
1592222100000|2020-06-15 11:55:00|23904.9|23896.9|23854.9|23846.9|23906.4|23898.4|23837.9|23829.9|228
1592222400000|2020-06-15 12:00:00|23856.4|23848.4|23839.4|23831.4|23874.4|23866.4|23823.4|23815.4|205
1592222700000|2020-06-15 12:05:00|23837.9|23829.9|23837.4|23829.4|23855.4|23847.4|23829.4|23821.4|121
1592223000000|2020-06-15 12:10:00|23840.4|23832.4|23850.4|23842.4|23866.9|23858.9|23825.9|23817.9|227
1592223300000|2020-06-15 12:15:00|23849.9|23841.9|23860.9|23852.9|23873.4|23865.4|23837.4|23829.4|165
1592223600000|2020-06-15 12:20:00|23861.4|23853.4|23860.9|23852.9|23879.4|23871.4|23843.4|23835.4|319
1592223900000|2020-06-15 12:25:00|23861.4|23853.4|23868.4|23860.4|23879.4|23871.4|23851.4|23843.4|241
1592224200000|2020-06-15 12:30:00|23867.9|23859.9|23863.9|23855.9|23892.4|23884.4|23856.9|23848.9|191
1592224500000|2020-06-15 12:35:00|23864.4|23856.4|23890.9|23882.9|23893.9|23885.9|23860.9|23852.9|149
1592224800000|2020-06-15 12:40:00|23891.4|23883.4|23851.4|23843.4|23892.9|23884.9|23848.9|23840.9|134
1592225100000|2020-06-15 12:45:00|23853.4|23845.4|23873.4|23865.4|23880.9|23872.9|23850.4|23842.4|92
1592225400000|2020-06-15 12:50:00|23872.9|23864.9|23873.4|23865.4|23884.9|23876.9|23860.4|23852.4|84
1592225700000|2020-06-15 12:55:00|23875.4|23867.4|23856.4|23848.4|23882.4|23874.4|23854.4|23846.4|105
1592226000000|2020-06-15 13:00:00|23856.9|23848.9|23872.4|23864.4|23883.4|23875.4|23846.9|23838.9|119
1592226300000|2020-06-15 13:05:00|23871.9|23863.9|23844.4|23836.4|23875.9|23867.9|23837.9|23829.9|105
1592226600000|2020-06-15 13:10:00|23842.4|23834.4|23832.9|23824.9|23844.9|23836.9|23826.9|23818.9|203
1592226900000|2020-06-15 13:15:00|23833.4|23825.4|23833.9|23825.9|23851.4|23843.4|23829.4|23821.4|145
1592227200000|2020-06-15 13:20:00|23833.4|23825.4|23832.4|23824.4|23846.9|23838.9|23829.4|23821.4|115
1592227500000|2020-06-15 13:25:00|23831.9|23823.9|23815.4|23807.4|23836.9|23828.9|23801.9|23793.9|242
1592227800000|2020-06-15 13:30:00|23815.9|23807.9|23776.4|23768.4|23849.4|23841.4|23759.4|23751.4|954
1592228100000|2020-06-15 13:35:00|23778.4|23770.4|23857.9|23849.9|23881.4|23873.4|23775.9|23767.9|855
1592228400000|2020-06-15 13:40:00|23857.4|23849.4|23870.4|23862.4|23908.9|23900.9|23844.4|23836.4|632
1592228700000|2020-06-15 13:45:00|23869.4|23861.4|23839.9|23831.9|23887.4|23879.4|23828.9|23820.9|634
1592229000000|2020-06-15 13:50:00|23840.4|23832.4|23901.9|23893.9|23912.9|23904.9|23830.9|23822.9|557
1592229300000|2020-06-15 13:55:00|23901.4|23893.4|23890.4|23882.4|23910.4|23902.4|23876.9|23868.9|511
1592229600000|2020-06-15 14:00:00|23891.4|23883.4|23897.4|23889.4|23909.4|23901.4|23863.9|23855.9|379
1592229900000|2020-06-15 14:05:00|23897.9|23889.9|23934.4|23926.4|23938.4|23930.4|23896.9|23888.9|872
1592230200000|2020-06-15 14:10:00|23936.4|23928.4|23915.4|23907.4|23947.9|23939.9|23914.4|23906.4|655
1592230500000|2020-06-15 14:15:00|23916.4|23908.4|23926.4|23918.4|23933.4|23925.4|23897.4|23889.4|520
1592230800000|2020-06-15 14:20:00|23925.9|23917.9|23878.9|23870.9|23931.4|23923.4|23878.9|23870.9|414
1592231100000|2020-06-15 14:25:00|23877.9|23869.9|23854.4|23846.4|23895.9|23887.9|23852.4|23844.4|461
1592231400000|2020-06-15 14:30:00|23852.9|23844.9|23881.4|23873.4|23884.9|23876.9|23848.4|23840.4|379
1592231700000|2020-06-15 14:35:00|23880.9|23872.9|23866.4|23858.4|23906.4|23898.4|23861.9|23853.9|347
1592232000000|2020-06-15 14:40:00|23864.4|23856.4|23888.9|23880.9|23888.9|23880.9|23846.9|23838.9|240
1592232300000|2020-06-15 14:45:00|23889.4|23881.4|23925.9|23917.9|23937.4|23929.4|23881.9|23873.9|441
1592232600000|2020-06-15 14:50:00|23925.4|23917.4|23949.9|23941.9|23958.9|23950.9|23910.4|23902.4|510
1592232900000|2020-06-15 14:55:00|23950.4|23942.4|23921.4|23913.4|23958.9|23950.9|23909.4|23901.4|445
1592233200000|2020-06-15 15:00:00|23920.9|23912.9|23986.4|23978.4|23988.9|23980.9|23915.9|23907.9|574
1592233500000|2020-06-15 15:05:00|23987.4|23979.4|23992.4|23984.4|23996.9|23988.9|23972.9|23964.9|360
1592233800000|2020-06-15 15:10:00|23991.9|23983.9|23993.4|23985.4|24014.9|24006.9|23969.9|23961.9|473
1592234100000|2020-06-15 15:15:00|23992.9|23984.9|23979.9|23971.9|23992.9|23984.9|23957.4|23949.4|381
1592234400000|2020-06-15 15:20:00|23980.4|23972.4|23997.9|23989.9|24004.9|23996.9|23952.9|23944.9|290
1592234700000|2020-06-15 15:25:00|23998.4|23990.4|23955.9|23947.9|24006.9|23998.9|23943.4|23935.4|409
1592235000000|2020-06-15 15:30:00|23955.4|23947.4|23951.9|23943.9|23979.4|23971.4|23945.9|23937.9|229
1592235300000|2020-06-15 15:35:00|23953.4|23945.4|23982.4|23974.4|23992.9|23984.9|23952.4|23944.4|280
1592235600000|2020-06-15 15:40:00|23982.9|23974.9|23941.4|23933.4|23998.9|23990.9|23939.9|23931.9|318
1592235900000|2020-06-15 15:45:00|23940.9|23932.9|23949.4|23941.4|23954.9|23946.9|23927.4|23919.4|238
1592236200000|2020-06-15 15:50:00|23948.4|23940.4|23928.9|23920.9|23969.9|23961.9|23922.4|23914.4|160
1592236500000|2020-06-15 15:55:00|23929.4|23921.4|23957.4|23949.4|23966.9|23958.9|23929.4|23921.4|153
1592236800000|2020-06-15 16:00:00|23956.4|23948.4|24007.9|23999.9|24010.4|24002.4|23946.9|23938.9|320
1592237100000|2020-06-15 16:05:00|24008.4|24000.4|24006.9|23998.9|24025.9|24017.9|24002.9|23994.9|302
1592237400000|2020-06-15 16:10:00|24006.4|23998.4|24004.9|23996.9|24011.9|24003.9|23995.4|23987.4|151
1592237700000|2020-06-15 16:15:00|24005.4|23997.4|24023.9|24015.9|24033.9|24025.9|24002.9|23994.9|210
1592238000000|2020-06-15 16:20:00|24024.4|24016.4|24027.4|24019.4|24027.4|24019.4|24009.4|24001.4|256
1592238300000|2020-06-15 16:25:00|24026.9|24018.9|24005.4|23997.4|24030.4|24022.4|24003.9|23995.9|223
1592238600000|2020-06-15 16:30:00|24004.9|23996.9|23997.4|23989.4|24012.4|24004.4|23994.9|23986.9|129
1592238900000|2020-06-15 16:35:00|23998.4|23990.4|24018.4|24010.4|24021.9|24013.9|23998.4|23990.4|73
1592239200000|2020-06-15 16:40:00|24018.9|24010.9|24031.9|24023.9|24038.9|24030.9|24008.4|24000.4|198
1592239500000|2020-06-15 16:45:00|24031.4|24023.4|24036.9|24028.9|24047.9|24039.9|24024.4|24016.4|185
1592239800000|2020-06-15 16:50:00|24037.4|24029.4|24051.4|24043.4|24057.4|24049.4|24032.9|24024.9|255
1592240100000|2020-06-15 16:55:00|24049.9|24041.9|24060.4|24052.4|24064.4|24056.4|24039.4|24031.4|205
1592240400000|2020-06-15 17:00:00|24060.9|24052.9|24066.4|24058.4|24066.9|24058.9|24041.9|24033.9|167
1592240700000|2020-06-15 17:05:00|24066.9|24058.9|24096.4|24088.4|24100.9|24092.9|24061.4|24053.4|333
1592241000000|2020-06-15 17:10:00|24095.9|24087.9|24090.9|24082.9|24106.9|24098.9|24081.9|24073.9|238
1592241300000|2020-06-15 17:15:00|24091.9|24083.9|24093.4|24085.4|24121.4|24113.4|24085.4|24077.4|186
1592241600000|2020-06-15 17:20:00|24093.9|24085.9|24080.4|24072.4|24107.9|24099.9|24079.4|24071.4|160
1592241900000|2020-06-15 17:25:00|24079.9|24071.9|24087.4|24079.4|24094.4|24086.4|24078.9|24070.9|118
1592242200000|2020-06-15 17:30:00|24086.9|24078.9|24074.9|24066.9|24090.9|24082.9|24068.9|24060.9|145
1592242500000|2020-06-15 17:35:00|24075.4|24067.4|24101.4|24093.4|24109.9|24101.9|24075.4|24067.4|179
1592242800000|2020-06-15 17:40:00|24101.9|24093.9|24089.4|24081.4|24105.9|24097.9|24074.4|24066.4|82
1592243100000|2020-06-15 17:45:00|24088.9|24080.9|24071.4|24063.4|24093.4|24085.4|24062.4|24054.4|81
1592243400000|2020-06-15 17:50:00|24072.4|24064.4|24083.9|24075.9|24105.4|24097.4|24072.4|24064.4|107
1592243700000|2020-06-15 17:55:00|24084.4|24076.4|24073.4|24065.4|24097.9|24089.9|24071.9|24063.9|74
1592244000000|2020-06-15 18:00:00|24072.4|24064.4|24173.9|24165.9|24188.4|24180.4|24072.4|24064.4|717
1592244300000|2020-06-15 18:05:00|24172.4|24164.4|24166.9|24158.9|24209.9|24201.9|24166.9|24158.9|400
1592244600000|2020-06-15 18:10:00|24167.9|24159.9|24187.4|24179.4|24190.4|24182.4|24159.4|24151.4|143
1592244900000|2020-06-15 18:15:00|24186.9|24178.9|24225.4|24217.4|24231.4|24223.4|24186.9|24178.9|418
1592245200000|2020-06-15 18:20:00|24224.9|24216.9|24223.4|24215.4|24231.9|24223.9|24199.4|24191.4|172
1592245500000|2020-06-15 18:25:00|24223.9|24215.9|24216.9|24208.9|24228.9|24220.9|24207.4|24199.4|109
1592245800000|2020-06-15 18:30:00|24217.4|24209.4|24185.9|24177.9|24226.9|24218.9|24176.4|24168.4|328
1592246100000|2020-06-15 18:35:00|24187.4|24179.4|24197.4|24189.4|24211.4|24203.4|24187.4|24179.4|126
1592246400000|2020-06-15 18:40:00|24197.9|24189.9|24187.9|24179.9|24214.4|24206.4|24180.9|24172.9|160
1592246700000|2020-06-15 18:45:00|24189.4|24181.4|24195.4|24187.4|24204.4|24196.4|24182.9|24174.9|109
1592247000000|2020-06-15 18:50:00|24194.4|24186.4|24165.9|24157.9|24201.9|24193.9|24158.4|24150.4|127
1592247300000|2020-06-15 18:55:00|24166.4|24158.4|24173.4|24143.4|24173.6|24163.9|24140.4|24132.4|268
1592247600000|2020-06-15 19:00:00|24173.1|24143.1|24208.4|24178.4|24219.9|24189.9|24172.7|24142.7|0
1592247900000|2020-06-15 19:05:00|24207.6|24177.6|24192.1|24162.1|24207.6|24177.6|24177|24147|0
1592248200000|2020-06-15 19:10:00|24192.7|24162.7|24216.6|24186.6|24222.5|24192.5|24192.7|24162.7|0
1592248500000|2020-06-15 19:15:00|24216.3|24186.3|24196.1|24166.1|24224|24194|24195.5|24165.5|0
1592248800000|2020-06-15 19:20:00|24195.8|24165.8|24189.7|24159.7|24201.5|24171.5|24159.1|24129.1|0
1592249100000|2020-06-15 19:25:00|24191.2|24161.2|24136.5|24106.5|24203.3|24173.3|24134.9|24104.9|0
1592249400000|2020-06-15 19:30:00|24136.7|24106.7|24083.6|24053.6|24141.1|24111.1|24074.3|24044.3|0
1592249700000|2020-06-15 19:35:00|24083.3|24053.3|24094.1|24064.1|24102.8|24072.8|24053.5|24023.5|0
1592250000000|2020-06-15 19:40:00|24093.8|24063.8|24092.7|24062.7|24101.9|24071.9|24072.9|24042.9|0
1592250300000|2020-06-15 19:45:00|24093|24063|24096.4|24066.4|24114.7|24084.7|24082.7|24052.7|0
1592250600000|2020-06-15 19:50:00|24094.7|24064.7|24111.9|24081.9|24125.9|24095.9|24092.2|24062.2|0
1592250900000|2020-06-15 19:55:00|24112.8|24082.8|24143.1|24113.1|24143.1|24113.1|24095.4|24065.4|0
1592251200000|2020-06-15 20:00:00|24140.4|24110.4|24154.2|24124.2|24165.7|24135.7|24125.2|24095.2|0
1592251500000|2020-06-15 20:05:00|24155.5|24125.5|24153.5|24123.5|24156.2|24126.2|24143.1|24113.1|0
1592251800000|2020-06-15 20:10:00|24152.1|24122.1|24177.7|24147.7|24182.4|24152.4|24143.8|24113.8|0
1592252100000|2020-06-15 20:15:00|24178.9|24148.9|24175.2|24145.2|24180.2|24150.2|24175.2|24145.2|0
1592252400000|2020-06-15 20:20:00|24175.7|24145.7|24171.6|24141.6|24178.9|24148.9|24171.4|24141.4|0
1592252700000|2020-06-15 20:25:00|24172.8|24142.8|24170.4|24140.4|24174|24144|24169.8|24139.8|0
1592253000000|2020-06-15 20:30:00|24171.4|24141.4|24189.7|24159.7|24189.7|24159.7|24171.4|24141.4|0
1592253300000|2020-06-15 20:35:00|24191.1|24161.1|24191.7|24161.7|24192.5|24162.5|24183.5|24153.5|0
1592253600000|2020-06-15 20:40:00|24190.3|24160.3|24188.9|24158.9|24194.5|24164.5|24184.8|24154.8|0
1592253900000|2020-06-15 20:45:00|24190.3|24160.3|24197.2|24167.2|24198.6|24168.6|24187.6|24157.6|0
1592254200000|2020-06-15 20:50:00|24198.6|24168.6|24195.8|24165.8|24200|24170|24194.5|24164.5|0
1592254500000|2020-06-15 20:55:00|24194.5|24164.5|24195.9|24165.9|24201.4|24171.4|24194.5|24164.5|0
1592254800000|2020-06-15 21:00:00|24196.3|24166.3|24199.9|24169.9|24200.6|24170.6|24194.9|24164.9|0
1592255100000|2020-06-15 21:05:00|24200.2|24170.2|24198|24168|24200.2|24170.2|24196.8|24166.8|0
1592255400000|2020-06-15 21:10:00|24197.8|24167.8|24199.4|24169.4|24199.4|24169.4|24196.8|24166.8|0
1592255700000|2020-06-15 21:15:00|24199.6|24169.6|24196.6|24166.6|24199.9|24169.9|24196|24166|0
1592256000000|2020-06-15 21:20:00|24196.8|24166.8|24198.2|24168.2|24199|24169|24192.2|24162.2|0
1592256300000|2020-06-15 21:25:00|24198.8|24168.8|24195.3|24165.3|24198.8|24168.8|24193.1|24163.1|0
1592256600000|2020-06-15 21:30:00|24195.5|24165.5|24197.7|24167.7|24197.7|24167.7|24195.1|24165.1|0
1592256900000|2020-06-15 21:35:00|24197.4|24167.4|24202.1|24172.1|24202.1|24172.1|24197.1|24167.1|0
1592257200000|2020-06-15 21:40:00|24201.7|24171.7|24207.2|24177.2|24207.2|24177.2|24201.7|24171.7|0
1592257500000|2020-06-15 21:45:00|24207.4|24177.4|24208.5|24178.5|24208.9|24178.9|24207.2|24177.2|0
1592257800000|2020-06-15 21:50:00|24208.3|24178.3|24208.1|24178.1|24210.1|24180.1|24207.3|24177.3|0
1592258100000|2020-06-15 21:55:00|24208.7|24178.7|24206.7|24176.7|24209.6|24179.6|24203.9|24173.9|0
1592258400000|2020-06-15 22:00:00|24204.2|24174.2|24243.9|24213.9|24252|24222|24194.6|24164.6|0
1592258700000|2020-06-15 22:05:00|24243.3|24213.3|24239.4|24209.4|24244.7|24214.7|24233.9|24203.9|0
1592259000000|2020-06-15 22:10:00|24238.7|24208.7|24240.8|24210.8|24253.2|24223.2|24238|24208|0
1592259300000|2020-06-15 22:15:00|24239.4|24209.4|24204.8|24174.8|24240.8|24210.8|24180.7|24150.7|0
1592259600000|2020-06-15 22:20:00|24206.2|24176.2|24217.2|24187.2|24218.6|24188.6|24196.6|24166.6|0
1592259900000|2020-06-15 22:25:00|24215.9|24185.9|24208|24178|24218.6|24188.6|24203.9|24173.9|0
1592260200000|2020-06-15 22:30:00|24203.9|24173.9|24175.9|24145.9|24212.3|24182.3|24172.5|24142.5|0
1592260500000|2020-06-15 22:35:00|24174.5|24144.5|24163.1|24133.1|24178.6|24148.6|24161.3|24131.3|0
1592260800000|2020-06-15 22:40:00|24162.4|24132.4|24159.1|24129.1|24164.4|24134.4|24157.4|24127.4|0
1592261100000|2020-06-15 22:45:00|24157.7|24127.7|24153.7|24123.7|24158.1|24128.1|24146.6|24116.6|0
1592261400000|2020-06-15 22:50:00|24153|24123|24171.5|24141.5|24183.9|24153.9|24152.3|24122.3|0
1592261700000|2020-06-15 22:55:00|24170.2|24140.2|24188.5|24158.5|24199.5|24169.5|24169.5|24139.5|0
1592262000000|2020-06-15 23:00:00|24191.9|24161.9|24169.9|24139.9|24194|24164|24166.8|24136.8|0
1592262300000|2020-06-15 23:05:00|24170.5|24140.5|24158.9|24128.9|24178.6|24148.6|24145.6|24115.6|0
1592262600000|2020-06-15 23:10:00|24157.5|24127.5|24149.3|24119.3|24160.3|24130.3|24146.5|24116.5|0
1592262900000|2020-06-15 23:15:00|24152|24122|24137.6|24107.6|24157.9|24127.9|24137.6|24107.6|0
1592263200000|2020-06-15 23:20:00|24138.9|24108.9|24176.1|24146.1|24177.5|24147.5|24138.2|24108.2|0
1592263500000|2020-06-15 23:25:00|24176.8|24146.8|24205.2|24175.2|24206.7|24176.7|24172.1|24142.1|0
1592263800000|2020-06-15 23:30:00|24206.6|24176.6|24240.4|24210.4|24241.4|24211.4|24199.7|24169.7|0
1592264100000|2020-06-15 23:35:00|24237.6|24207.6|24264.2|24234.2|24273.9|24243.9|24226.6|24196.6|0
1592264400000|2020-06-15 23:40:00|24263.5|24233.5|24254.6|24224.6|24276.2|24246.2|24251.2|24221.2|0
1592264700000|2020-06-15 23:45:00|24255.9|24225.9|24246.3|24216.3|24269.7|24239.7|24244.6|24214.6|0
1592265000000|2020-06-15 23:50:00|24247|24217|24259.5|24229.5|24263.5|24233.5|24245.9|24215.9|0
1592265300000|2020-06-15 23:55:00|24260.9|24230.9|24284|24254|24287.4|24257.4|24256.1|24226.1|0
1592265600000|2020-06-16 00:00:00|24283.3|24253.3|24294.7|24264.7|24298.1|24268.1|24267.7|24237.7|0
1592265900000|2020-06-16 00:05:00|24294|24264|24274.9|24244.9|24305|24275|24273.5|24243.5|0
1592266200000|2020-06-16 00:10:00|24276.2|24246.2|24265.7|24235.7|24279|24249|24250.4|24220.4|0
1592266500000|2020-06-16 00:15:00|24264.3|24234.3|24256.5|24226.5|24265.7|24235.7|24240.1|24210.1|0
1592266800000|2020-06-16 00:20:00|24257.2|24227.2|24260.5|24230.5|24276.8|24246.8|24238.1|24208.1|0
1592267100000|2020-06-16 00:25:00|24258.6|24228.6|24274.4|24244.4|24281.9|24251.9|24256.1|24226.1|0
1592267400000|2020-06-16 00:30:00|24274|24244|24311.2|24281.2|24320.6|24290.6|24274|24244|0
1592267700000|2020-06-16 00:35:00|24312.5|24282.5|24297.4|24267.4|24316.3|24286.3|24288.1|24258.1|0
1592268000000|2020-06-16 00:40:00|24298.1|24268.1|24301.2|24271.2|24322.1|24292.1|24292.4|24262.4|0
1592268300000|2020-06-16 00:45:00|24297.4|24267.4|24274|24244|24314.3|24284.3|24270.1|24240.1|0
1592268600000|2020-06-16 00:50:00|24274.7|24244.7|24289.2|24259.2|24289.2|24259.2|24269.6|24239.6|0
1592268900000|2020-06-16 00:55:00|24288.5|24258.5|24292.6|24262.6|24296.4|24266.4|24284.7|24254.7|0
1592269200000|2020-06-16 01:00:00|24293.3|24263.3|24444.8|24414.8|24449.2|24419.2|24293.3|24263.3|0
1592269500000|2020-06-16 01:05:00|24444.1|24414.1|24441.7|24411.7|24452|24422|24435.8|24405.8|0
1592269800000|2020-06-16 01:10:00|24442.3|24412.3|24438.2|24408.2|24447.5|24417.5|24433.7|24403.7|0
1592270100000|2020-06-16 01:15:00|24468.9|24438.9|24372.4|24367.4|24511.9|24506.9|24345.9|24340.9|3791
1592270400000|2020-06-16 01:20:00|24371.9|24366.9|24384.4|24379.4|24427.9|24422.9|24359.4|24354.4|2147
1592270700000|2020-06-16 01:25:00|24384.9|24379.9|24375.9|24370.9|24403.9|24398.9|24362.9|24357.9|1521
1592271000000|2020-06-16 01:30:00|24372.4|24367.4|24406.9|24401.9|24421.9|24416.9|24323.9|24318.9|6167
1592271300000|2020-06-16 01:35:00|24409.9|24404.9|24340.9|24335.9|24459.9|24454.9|24338.4|24333.4|4577
1592271600000|2020-06-16 01:40:00|24342.4|24337.4|24404.9|24399.9|24410.4|24405.4|24334.9|24329.9|3470
1592271900000|2020-06-16 01:45:00|24407.9|24402.9|24391.4|24386.4|24418.9|24413.9|24369.9|24364.9|2895
1592272200000|2020-06-16 01:50:00|24391.9|24386.9|24403.4|24398.4|24439.4|24434.4|24374.9|24369.9|3006
1592272500000|2020-06-16 01:55:00|24404.9|24399.9|24393.9|24388.9|24419.9|24414.9|24365.9|24360.9|2058
1592272800000|2020-06-16 02:00:00|24394.9|24389.9|24414.9|24409.9|24423.9|24418.9|24380.9|24375.9|1831
1592273100000|2020-06-16 02:05:00|24414.4|24409.4|24441.9|24436.9|24451.9|24446.9|24398.9|24393.9|2456
1592273400000|2020-06-16 02:10:00|24441.4|24436.4|24390.9|24385.9|24441.4|24436.4|24382.9|24377.9|1881
1592273700000|2020-06-16 02:15:00|24389.9|24384.9|24353.9|24348.9|24406.9|24401.9|24344.4|24339.4|2203
1592274000000|2020-06-16 02:20:00|24352.9|24347.9|24341.9|24336.9|24367.4|24362.4|24331.4|24326.4|2141
1592274300000|2020-06-16 02:25:00|24342.4|24337.4|24299.9|24294.9|24345.4|24340.4|24293.9|24288.9|2187
1592274600000|2020-06-16 02:30:00|24300.9|24295.9|24424.4|24419.4|24428.4|24423.4|24299.4|24294.4|4215
1592274900000|2020-06-16 02:35:00|24424.9|24419.9|24426.9|24421.9|24447.4|24442.4|24403.9|24398.9|2707
1592275200000|2020-06-16 02:40:00|24427.9|24422.9|24452.9|24447.9|24455.9|24450.9|24417.9|24412.9|1932
1592275500000|2020-06-16 02:45:00|24453.9|24448.9|24467.4|24462.4|24485.4|24480.4|24429.9|24424.9|2803
1592275800000|2020-06-16 02:50:00|24467.9|24462.9|24501.4|24496.4|24506.4|24501.4|24467.9|24462.9|2055
1592276100000|2020-06-16 02:55:00|24500.9|24495.9|24549.9|24544.9|24549.9|24544.9|24483.4|24478.4|2983
1592276400000|2020-06-16 03:00:00|24552.9|24547.9|24455.4|24450.4|24555.9|24550.9|24455.4|24450.4|2688
1592276700000|2020-06-16 03:05:00|24455.9|24450.9|24468.4|24463.4|24483.9|24478.9|24454.9|24449.9|1222
1592277000000|2020-06-16 03:10:00|24468.9|24463.9|24465.9|24460.9|24484.9|24479.9|24445.9|24440.9|1301
1592277300000|2020-06-16 03:15:00|24465.4|24460.4|24450.4|24445.4|24478.9|24473.9|24441.9|24436.9|1053
1592277600000|2020-06-16 03:20:00|24451.9|24446.9|24426.9|24421.9|24485.9|24480.9|24426.9|24421.9|1943
1592277900000|2020-06-16 03:25:00|24425.9|24420.9|24443.9|24438.9|24460.4|24455.4|24419.9|24414.9|1671
1592278200000|2020-06-16 03:30:00|24442.9|24437.9|24461.9|24456.9|24477.4|24472.4|24440.9|24435.9|834
1592278500000|2020-06-16 03:35:00|24461.4|24456.4|24453.9|24448.9|24468.4|24463.4|24449.4|24444.4|363
1592278800000|2020-06-16 03:40:00|24454.4|24449.4|24484.9|24479.9|24491.4|24486.4|24451.4|24446.4|1036
1592279100000|2020-06-16 03:45:00|24485.9|24480.9|24491.4|24486.4|24517.9|24512.9|24481.9|24476.9|1272
1592279400000|2020-06-16 03:50:00|24490.9|24485.9|24502.4|24497.4|24515.9|24510.9|24487.9|24482.9|651
1592279700000|2020-06-16 03:55:00|24502.9|24497.9|24482.9|24477.9|24508.4|24503.4|24481.4|24476.4|696
1592280000000|2020-06-16 04:00:00|24505.8|24475.8|24491|24461|24506.2|24476.2|24474.8|24444.8|1
1592280300000|2020-06-16 04:05:00|24490.7|24460.7|24492.8|24462.8|24506.9|24476.9|24487.8|24457.8|0
1592280600000|2020-06-16 04:10:00|24493.1|24463.1|24491.8|24461.8|24496.4|24466.4|24481.8|24451.8|0
1592280900000|2020-06-16 04:15:00|24492.1|24462.1|24502.9|24472.9|24510.3|24480.3|24488|24458|0
1592281200000|2020-06-16 04:20:00|24502.3|24472.3|24494.9|24464.9|24505.3|24475.3|24489.8|24459.8|0
1592281500000|2020-06-16 04:25:00|24496.8|24466.8|24502|24472|24508|24478|24494.9|24464.9|0
1592281800000|2020-06-16 04:30:00|24500.1|24470.1|24494.2|24464.2|24505.5|24475.5|24494.2|24464.2|0
1592282100000|2020-06-16 04:35:00|24494.9|24464.9|24458.7|24428.7|24494.9|24464.9|24458.7|24428.7|0
1592282400000|2020-06-16 04:40:00|24462.7|24432.7|24470.4|24440.4|24477.8|24447.8|24457.2|24427.2|0
1592282700000|2020-06-16 04:45:00|24470.1|24440.1|24480.5|24450.5|24480.5|24450.5|24457.2|24427.2|0
1592283000000|2020-06-16 04:50:00|24480.1|24450.1|24486|24456|24490.8|24460.8|24474|24444|0
1592283300000|2020-06-16 04:55:00|24486.3|24456.3|24472.9|24442.9|24492.2|24462.2|24467.8|24437.8|0
1592283600000|2020-06-16 05:00:00|24469.8|24439.8|24493.9|24488.9|24497.9|24492.9|24446.9|24439.8|2138
1592283900000|2020-06-16 05:05:00|24493.4|24488.4|24492.9|24487.9|24509.9|24504.9|24472.9|24467.9|1188
1592284200000|2020-06-16 05:10:00|24493.4|24488.4|24462.9|24457.9|24499.4|24494.4|24449.9|24444.9|956
1592284500000|2020-06-16 05:15:00|24463.4|24458.4|24480.4|24475.4|24485.4|24480.4|24455.4|24450.4|837
1592284800000|2020-06-16 05:20:00|24479.9|24474.9|24507.9|24502.9|24509.4|24504.4|24478.4|24473.4|901
1592285100000|2020-06-16 05:25:00|24508.4|24503.4|24495.4|24490.4|24510.9|24505.9|24493.9|24488.9|728
1592285400000|2020-06-16 05:30:00|24495.9|24490.9|24496.9|24491.9|24523.9|24518.9|24485.4|24480.4|1282
1592285700000|2020-06-16 05:35:00|24497.4|24492.4|24500.9|24495.9|24505.9|24500.9|24489.9|24484.9|519
1592286000000|2020-06-16 05:40:00|24501.4|24496.4|24473.9|24468.9|24503.9|24498.9|24470.9|24465.9|969
1592286300000|2020-06-16 05:45:00|24473.4|24468.4|24477.9|24472.9|24480.4|24475.4|24464.4|24459.4|797
1592286600000|2020-06-16 05:50:00|24477.4|24472.4|24482.9|24477.9|24489.4|24484.4|24467.4|24462.4|763
1592286900000|2020-06-16 05:55:00|24483.4|24478.4|24478.4|24473.4|24496.9|24491.9|24475.4|24470.4|601
1592287200000|2020-06-16 06:00:00|24477.9|24472.9|24428.4|24423.4|24495.9|24490.9|24411.9|24406.9|2605
1592287500000|2020-06-16 06:05:00|24427.4|24422.4|24432.4|24427.4|24449.9|24444.9|24411.9|24406.9|1728
1592287800000|2020-06-16 06:10:00|24428.9|24423.9|24438.9|24433.9|24454.9|24449.9|24420.4|24415.4|1082
1592288100000|2020-06-16 06:15:00|24438.4|24433.4|24425.4|24420.4|24441.9|24436.9|24412.9|24407.9|849
1592288400000|2020-06-16 06:20:00|24425.9|24420.9|24453.9|24448.9|24467.9|24462.9|24420.4|24415.4|1264
1592288700000|2020-06-16 06:25:00|24453.4|24448.4|24463.9|24458.9|24476.4|24471.4|24447.4|24442.4|802
1592289000000|2020-06-16 06:30:00|24462.9|24457.9|24484.9|24479.9|24496.9|24491.9|24458.9|24453.9|1041
1592289300000|2020-06-16 06:35:00|24483.9|24478.9|24413.9|24408.9|24493.9|24488.9|24402.9|24397.9|1934
1592289600000|2020-06-16 06:40:00|24412.9|24407.9|24431.4|24426.4|24445.9|24440.9|24404.4|24399.4|1902
1592289900000|2020-06-16 06:45:00|24429.9|24424.9|24415.9|24410.9|24433.9|24428.9|24390.4|24385.4|1248
1592290200000|2020-06-16 06:50:00|24418.9|24413.9|24377.9|24372.9|24437.4|24432.4|24375.9|24370.9|1426
1592290500000|2020-06-16 06:55:00|24377.4|24372.4|24409.9|24404.9|24412.4|24407.4|24363.9|24358.9|1626
1592290800000|2020-06-16 07:00:00|24411.9|24406.9|24402.4|24397.4|24420.4|24415.4|24364.9|24359.9|1677
1592291100000|2020-06-16 07:05:00|24401.9|24396.9|24428.4|24423.4|24428.4|24423.4|24390.9|24385.9|1211
1592291400000|2020-06-16 07:10:00|24427.4|24422.4|24390.4|24385.4|24429.9|24424.9|24390.4|24385.4|1092
1592291700000|2020-06-16 07:15:00|24390.9|24385.9|24380.9|24375.9|24406.9|24401.9|24372.9|24367.9|1218
1592292000000|2020-06-16 07:20:00|24381.4|24376.4|24411.9|24406.9|24426.4|24421.4|24359.9|24354.9|1321
1592292300000|2020-06-16 07:25:00|24411.4|24406.4|24411.9|24406.9|24420.9|24415.9|24392.4|24387.4|928
1592292600000|2020-06-16 07:30:00|24409.9|24404.9|24406.9|24401.9|24412.4|24407.4|24370.9|24365.9|1145
1592292900000|2020-06-16 07:35:00|24405.4|24400.4|24406.9|24401.9|24425.4|24420.4|24400.9|24395.9|820
1592293200000|2020-06-16 07:40:00|24405.9|24400.9|24399.4|24394.4|24416.4|24411.4|24386.4|24381.4|871
1592293500000|2020-06-16 07:45:00|24399.9|24394.9|24395.9|24390.9|24404.4|24399.4|24383.4|24378.4|850
1592293800000|2020-06-16 07:50:00|24396.9|24391.9|24395.4|24390.4|24410.4|24405.4|24384.4|24379.4|861
1592294100000|2020-06-16 07:55:00|24394.4|24389.4|24374.4|24369.4|24402.9|24397.9|24369.9|24364.9|1646
1592294400000|2020-06-16 08:00:00|24372.9|24367.9|24365.9|24360.9|24384.9|24379.9|24334.9|24329.9|1873
1592294700000|2020-06-16 08:05:00|24365.4|24360.4|24376.9|24371.9|24401.4|24396.4|24344.9|24339.9|2040
1592295000000|2020-06-16 08:10:00|24377.9|24372.9|24417.9|24412.9|24418.4|24413.4|24370.4|24365.4|1195
1592295300000|2020-06-16 08:15:00|24416.9|24411.9|24428.9|24423.9|24428.9|24423.9|24399.9|24394.9|796
1592295600000|2020-06-16 08:20:00|24428.4|24423.4|24439.9|24434.9|24441.9|24436.9|24412.4|24407.4|1315
1592295900000|2020-06-16 08:25:00|24442.4|24437.4|24439.4|24434.4|24482.9|24477.9|24431.9|24426.9|1935
1592296200000|2020-06-16 08:30:00|24465.4|24435.4|24469|24439|24475.3|24445.3|24442.2|24412.2|0
1592296500000|2020-06-16 08:35:00|24469.7|24439.7|24512.4|24482.4|24523.1|24493.1|24452.1|24422.1|0
1592296800000|2020-06-16 08:40:00|24512.7|24482.7|24514.8|24484.8|24526.3|24496.3|24501|24471|0
1592297100000|2020-06-16 08:45:00|24516.2|24486.2|24528|24498|24529.4|24499.4|24488.5|24458.5|0
1592297400000|2020-06-16 08:50:00|24528.7|24498.7|24521.7|24491.7|24534.2|24504.2|24508.8|24478.8|0
1592297700000|2020-06-16 08:55:00|24522.4|24492.4|24505.3|24475.3|24530.9|24500.9|24499.4|24469.4|0
1592298000000|2020-06-16 09:00:00|24506|24476|24525.7|24495.7|24538.8|24508.8|24505.8|24475.8|0
1592298300000|2020-06-16 09:05:00|24526.4|24496.4|24530.8|24500.8|24538|24508|24521.1|24491.1|0
1592298600000|2020-06-16 09:10:00|24530.1|24500.1|24495.4|24465.4|24534.4|24504.4|24477.1|24447.1|0
1592298900000|2020-06-16 09:15:00|24463.4|24455.4|24478.9|24470.9|24528.9|24520.9|24463.4|24455.4|1351
1592299200000|2020-06-16 09:20:00|24477.9|24469.9|24483.9|24475.9|24496.9|24488.9|24474.9|24466.9|219
1592299500000|2020-06-16 09:25:00|24484.9|24476.9|24480.9|24472.9|24494.9|24486.9|24475.4|24467.4|235
1592299800000|2020-06-16 09:30:00|24481.4|24473.4|24460.9|24452.9|24491.4|24483.4|24459.9|24451.9|167
1592300100000|2020-06-16 09:35:00|24464.4|24456.4|24447.9|24439.9|24468.9|24460.9|24430.9|24422.9|206
1592300400000|2020-06-16 09:40:00|24448.4|24440.4|24483.9|24475.9|24491.9|24483.9|24448.4|24440.4|179
1592300700000|2020-06-16 09:45:00|24483.4|24475.4|24494.4|24486.4|24500.4|24492.4|24460.9|24452.9|184
1592301000000|2020-06-16 09:50:00|24494.9|24486.9|24496.4|24488.4|24504.4|24496.4|24482.9|24474.9|102
1592301300000|2020-06-16 09:55:00|24495.9|24487.9|24495.9|24487.9|24500.4|24492.4|24482.4|24474.4|75
1592301600000|2020-06-16 10:00:00|24495.4|24487.4|24483.4|24475.4|24496.9|24488.9|24478.9|24470.9|58
1592301900000|2020-06-16 10:05:00|24483.9|24475.9|24487.4|24479.4|24493.4|24485.4|24473.9|24465.9|131
1592302200000|2020-06-16 10:10:00|24486.9|24478.9|24505.9|24497.9|24506.9|24498.9|24485.9|24477.9|139
1592302500000|2020-06-16 10:15:00|24505.4|24497.4|24499.9|24491.9|24507.4|24499.4|24496.4|24488.4|86
1592302800000|2020-06-16 10:20:00|24500.4|24492.4|24508.9|24500.9|24509.4|24501.4|24493.9|24485.9|63
1592303100000|2020-06-16 10:25:00|24509.4|24501.4|24539.9|24531.9|24539.9|24531.9|24504.9|24496.9|198
1592303400000|2020-06-16 10:30:00|24540.9|24532.9|24544.9|24536.9|24553.4|24545.4|24538.4|24530.4|324
1592303700000|2020-06-16 10:35:00|24541.4|24533.4|24528.4|24520.4|24548.4|24540.4|24527.4|24519.4|180
1592304000000|2020-06-16 10:40:00|24527.9|24519.9|24529.9|24521.9|24532.4|24524.4|24524.4|24516.4|132
1592304300000|2020-06-16 10:45:00|24532.9|24524.9|24523.9|24515.9|24537.4|24529.4|24522.9|24514.9|91
1592304600000|2020-06-16 10:50:00|24523.4|24515.4|24520.9|24512.9|24530.4|24522.4|24514.9|24506.9|90
1592304900000|2020-06-16 10:55:00|24520.4|24512.4|24542.4|24534.4|24546.4|24538.4|24510.9|24502.9|101
1592305200000|2020-06-16 11:00:00|24542.9|24534.9|24543.9|24535.9|24552.9|24544.9|24528.9|24520.9|139
1592305500000|2020-06-16 11:05:00|24544.4|24536.4|24526.4|24518.4|24544.9|24536.9|24523.4|24515.4|96
1592305800000|2020-06-16 11:10:00|24525.9|24517.9|24507.4|24499.4|24531.9|24523.9|24505.9|24497.9|180
1592306100000|2020-06-16 11:15:00|24506.9|24498.9|24516.4|24508.4|24516.4|24508.4|24499.9|24491.9|169
1592306400000|2020-06-16 11:20:00|24515.9|24507.9|24525.4|24517.4|24530.9|24522.9|24515.9|24507.9|98
1592306700000|2020-06-16 11:25:00|24524.9|24516.9|24532.4|24524.4|24536.9|24528.9|24524.4|24516.4|86
1592307000000|2020-06-16 11:30:00|24532.9|24524.9|24529.9|24521.9|24532.9|24524.9|24515.4|24507.4|98
1592307300000|2020-06-16 11:35:00|24529.4|24521.4|24528.9|24520.9|24529.4|24521.4|24519.4|24511.4|70
1592307600000|2020-06-16 11:40:00|24529.9|24521.9|24520.9|24512.9|24530.4|24522.4|24519.9|24511.9|32
1592307900000|2020-06-16 11:45:00|24519.9|24511.9|24534.4|24526.4|24535.9|24527.9|24518.4|24510.4|81
1592308200000|2020-06-16 11:50:00|24532.9|24524.9|24562.9|24554.9|24569.9|24561.9|24532.9|24524.9|276
1592308500000|2020-06-16 11:55:00|24563.4|24555.4|24559.4|24551.4|24566.9|24558.9|24556.4|24548.4|158
1592308800000|2020-06-16 12:00:00|24559.9|24551.9|24570.9|24562.9|24575.4|24567.4|24554.4|24546.4|177
1592309100000|2020-06-16 12:05:00|24571.4|24563.4|24570.9|24562.9|24576.9|24568.9|24562.9|24554.9|172
1592309400000|2020-06-16 12:10:00|24571.4|24563.4|24597.9|24589.9|24597.9|24589.9|24566.4|24558.4|311
1592309700000|2020-06-16 12:15:00|24598.4|24590.4|24600.9|24592.9|24618.9|24610.9|24597.4|24589.4|364
1592310000000|2020-06-16 12:20:00|24601.4|24593.4|24612.4|24604.4|24616.4|24608.4|24600.9|24592.9|215
1592310300000|2020-06-16 12:25:00|24611.9|24603.9|24631.9|24623.9|24646.9|24638.9|24605.4|24597.4|379
1592310600000|2020-06-16 12:30:00|24632.4|24624.4|24658.9|24650.9|24670.9|24662.9|24632.4|24624.4|665
1592310900000|2020-06-16 12:35:00|24657.9|24649.9|24686.9|24678.9|24692.4|24684.4|24646.4|24638.4|702
1592311200000|2020-06-16 12:40:00|24688.4|24680.4|24710.4|24702.4|24714.4|24706.4|24681.9|24673.9|484
1592311500000|2020-06-16 12:45:00|24709.9|24701.9|24681.9|24673.9|24709.9|24701.9|24669.4|24661.4|479
1592311800000|2020-06-16 12:50:00|24682.4|24674.4|24686.4|24678.4|24714.4|24706.4|24671.4|24663.4|444
1592312100000|2020-06-16 12:55:00|24685.9|24677.9|24674.9|24666.9|24710.4|24702.4|24673.9|24665.9|424
1592312400000|2020-06-16 13:00:00|24675.9|24667.9|24659.9|24651.9|24681.9|24673.9|24654.4|24646.4|398
1592312700000|2020-06-16 13:05:00|24659.4|24651.4|24652.9|24644.9|24666.9|24658.9|24644.4|24636.4|265
1592313000000|2020-06-16 13:10:00|24652.4|24644.4|24645.4|24637.4|24657.4|24649.4|24642.4|24634.4|206
1592313300000|2020-06-16 13:15:00|24645.9|24637.9|24665.9|24657.9|24666.4|24658.4|24638.9|24630.9|364
1592313600000|2020-06-16 13:20:00|24666.4|24658.4|24660.9|24652.9|24671.9|24663.9|24652.9|24644.9|143
1592313900000|2020-06-16 13:25:00|24660.4|24652.4|24662.9|24654.9|24667.9|24659.9|24644.4|24636.4|241
1592314200000|2020-06-16 13:30:00|24657.9|24649.9|24613.9|24605.9|24663.9|24655.9|24613.9|24605.9|816
1592314500000|2020-06-16 13:35:00|24616.9|24608.9|24605.4|24597.4|24626.4|24618.4|24587.4|24579.4|810
1592314800000|2020-06-16 13:40:00|24605.9|24597.9|24627.9|24619.9|24639.4|24631.4|24590.4|24582.4|677
1592315100000|2020-06-16 13:45:00|24628.9|24620.9|24592.9|24584.9|24656.9|24648.9|24590.4|24582.4|447
1592315400000|2020-06-16 13:50:00|24591.4|24583.4|24614.4|24606.4|24614.4|24606.4|24579.9|24571.9|564
1592315700000|2020-06-16 13:55:00|24613.9|24605.9|24637.9|24629.9|24647.9|24639.9|24613.4|24605.4|347
1592316000000|2020-06-16 14:00:00|24640.4|24632.4|24650.9|24642.9|24657.9|24649.9|24628.9|24620.9|343
1592316300000|2020-06-16 14:05:00|24649.9|24641.9|24655.4|24647.4|24673.9|24665.9|24646.4|24638.4|392
1592316600000|2020-06-16 14:10:00|24654.9|24646.9|24658.9|24650.9|24668.4|24660.4|24646.4|24638.4|317
1592316900000|2020-06-16 14:15:00|24659.4|24651.4|24651.4|24643.4|24671.4|24663.4|24648.9|24640.9|409
1592317200000|2020-06-16 14:20:00|24650.4|24642.4|24624.4|24616.4|24650.9|24642.9|24601.4|24593.4|624
1592317500000|2020-06-16 14:25:00|24623.9|24615.9|24630.4|24622.4|24647.9|24639.9|24616.4|24608.4|510
1592317800000|2020-06-16 14:30:00|24631.9|24623.9|24618.9|24610.9|24638.4|24630.4|24610.4|24602.4|524
1592318100000|2020-06-16 14:35:00|24619.4|24611.4|24566.9|24558.9|24621.4|24613.4|24535.9|24527.9|1086
1592318400000|2020-06-16 14:40:00|24564.4|24556.4|24501.9|24493.9|24567.4|24559.4|24482.4|24474.4|1214
1592318700000|2020-06-16 14:45:00|24500.9|24492.9|24530.9|24522.9|24534.4|24526.4|24477.9|24469.9|693
1592319000000|2020-06-16 14:50:00|24531.9|24523.9|24376.9|24368.9|24532.9|24524.9|24349.4|24341.4|1440
1592319300000|2020-06-16 14:55:00|24372.9|24364.9|24258.4|24250.4|24380.9|24372.9|24239.9|24231.9|1840
1592319600000|2020-06-16 15:00:00|24252.4|24244.4|24303.9|24295.9|24303.9|24295.9|24183.9|24175.9|2003
1592319900000|2020-06-16 15:05:00|24305.9|24297.9|24319.4|24311.4|24328.9|24320.9|24277.4|24269.4|815
1592320200000|2020-06-16 15:10:00|24319.9|24311.9|24296.4|24288.4|24327.4|24319.4|24222.4|24214.4|1081
1592320500000|2020-06-16 15:15:00|24295.4|24287.4|24328.4|24320.4|24367.4|24359.4|24292.4|24284.4|981
1592320800000|2020-06-16 15:20:00|24327.9|24319.9|24349.4|24341.4|24367.4|24359.4|24306.4|24298.4|640
1592321100000|2020-06-16 15:25:00|24349.9|24341.9|24294.9|24286.9|24352.9|24344.9|24288.4|24280.4|777
1592321400000|2020-06-16 15:30:00|24297.4|24289.4|24316.4|24308.4|24338.9|24330.9|24270.4|24262.4|593
1592321700000|2020-06-16 15:35:00|24317.4|24309.4|24310.4|24302.4|24333.4|24325.4|24287.9|24279.9|351
1592322000000|2020-06-16 15:40:00|24309.9|24301.9|24322.4|24314.4|24327.4|24319.4|24295.9|24287.9|266
1592322300000|2020-06-16 15:45:00|24321.9|24313.9|24400.4|24392.4|24400.4|24392.4|24317.4|24309.4|599
1592322600000|2020-06-16 15:50:00|24400.9|24392.9|24367.9|24359.9|24406.9|24398.9|24366.4|24358.4|448
1592322900000|2020-06-16 15:55:00|24368.4|24360.4|24335.9|24327.9|24375.4|24367.4|24325.9|24317.9|342
1592323200000|2020-06-16 16:00:00|24336.4|24328.4|24313.4|24305.4|24343.4|24335.4|24290.9|24282.9|285
1592323500000|2020-06-16 16:05:00|24313.9|24305.9|24308.9|24300.9|24323.4|24315.4|24294.4|24286.4|186
1592323800000|2020-06-16 16:10:00|24309.4|24301.4|24322.4|24314.4|24326.9|24318.9|24295.4|24287.4|286
1592324100000|2020-06-16 16:15:00|24322.9|24314.9|24315.9|24307.9|24333.4|24325.4|24298.4|24290.4|151
1592324400000|2020-06-16 16:20:00|24316.4|24308.4|24315.4|24307.4|24326.9|24318.9|24301.4|24293.4|167
1592324700000|2020-06-16 16:25:00|24315.9|24307.9|24335.9|24327.9|24341.9|24333.9|24308.4|24300.4|196
1592325000000|2020-06-16 16:30:00|24335.4|24327.4|24376.4|24368.4|24377.4|24369.4|24332.4|24324.4|287
1592325300000|2020-06-16 16:35:00|24375.9|24367.9|24397.4|24389.4|24412.4|24404.4|24372.4|24364.4|436
1592325600000|2020-06-16 16:40:00|24398.9|24390.9|24403.4|24395.4|24412.4|24404.4|24387.9|24379.9|181
1592325900000|2020-06-16 16:45:00|24404.4|24396.4|24380.9|24372.9|24406.9|24398.9|24379.4|24371.4|140
1592326200000|2020-06-16 16:50:00|24381.4|24373.4|24380.9|24372.9|24397.4|24389.4|24377.4|24369.4|147
1592326500000|2020-06-16 16:55:00|24381.4|24373.4|24374.9|24366.9|24386.9|24378.9|24366.4|24358.4|118
1592326800000|2020-06-16 17:00:00|24373.4|24365.4|24377.9|24369.9|24403.4|24395.4|24373.4|24365.4|118
1592327100000|2020-06-16 17:05:00|24377.4|24369.4|24392.9|24384.9|24394.4|24386.4|24370.9|24362.9|63
1592327400000|2020-06-16 17:10:00|24392.4|24384.4|24374.4|24366.4|24399.9|24391.9|24372.4|24364.4|98
1592327700000|2020-06-16 17:15:00|24375.4|24367.4|24379.9|24371.9|24393.9|24385.9|24374.4|24366.4|75
1592328000000|2020-06-16 17:20:00|24379.4|24371.4|24381.9|24373.9|24382.9|24374.9|24353.9|24345.9|61
1592328300000|2020-06-16 17:25:00|24378.9|24370.9|24370.4|24362.4|24384.9|24376.9|24359.9|24351.9|63
1592328600000|2020-06-16 17:30:00|24369.4|24361.4|24358.9|24350.9|24381.9|24373.9|24353.9|24345.9|67
1592328900000|2020-06-16 17:35:00|24358.4|24350.4|24322.9|24314.9|24360.9|24352.9|24320.4|24312.4|169
1592329200000|2020-06-16 17:40:00|24322.4|24314.4|24359.9|24351.9|24361.4|24353.4|24321.9|24313.9|88
1592329500000|2020-06-16 17:45:00|24361.4|24353.4|24358.9|24350.9|24365.4|24357.4|24356.4|24348.4|63
1592329800000|2020-06-16 17:50:00|24359.9|24351.9|24323.9|24315.9|24377.4|24369.4|24313.4|24305.4|121
1592330100000|2020-06-16 17:55:00|24323.4|24315.4|24336.9|24328.9|24340.4|24332.4|24313.4|24305.4|61
1592330400000|2020-06-16 18:00:00|24341.4|24333.4|24359.4|24351.4|24374.9|24366.9|24340.9|24332.9|83
1592330700000|2020-06-16 18:05:00|24358.4|24350.4|24346.9|24338.9|24360.9|24352.9|24335.9|24327.9|49
1592331000000|2020-06-16 18:10:00|24347.4|24339.4|24366.9|24358.9|24384.9|24376.9|24338.4|24330.4|81
1592331300000|2020-06-16 18:15:00|24367.4|24359.4|24352.9|24344.9|24396.4|24388.4|24347.9|24339.9|165
1592331600000|2020-06-16 18:20:00|24354.4|24346.4|24349.9|24341.9|24372.9|24364.9|24281.9|24273.9|492
1592331900000|2020-06-16 18:25:00|24344.4|24336.4|24370.9|24362.9|24375.4|24367.4|24334.9|24326.9|155
1592332200000|2020-06-16 18:30:00|24367.9|24359.9|24348.9|24340.9|24405.9|24397.9|24340.9|24332.9|194
1592332500000|2020-06-16 18:35:00|24349.4|24341.4|24353.9|24345.9|24373.9|24365.9|24344.4|24336.4|53
1592332800000|2020-06-16 18:40:00|24354.4|24346.4|24357.4|24349.4|24361.4|24353.4|24337.9|24329.9|65
1592333100000|2020-06-16 18:45:00|24362.4|24354.4|24349.4|24341.4|24366.9|24358.9|24334.9|24326.9|85
1592333400000|2020-06-16 18:50:00|24350.4|24342.4|24354.4|24346.4|24369.9|24361.9|24336.4|24328.4|74
1592333700000|2020-06-16 18:55:00|24356.9|24348.9|24375.8|24345.8|24375.8|24365.4|24341.4|24333.4|87
1592334000000|2020-06-16 19:00:00|24375.6|24345.6|24344.4|24314.4|24378.9|24348.9|24339.5|24309.5|0
1592334300000|2020-06-16 19:05:00|24344.9|24314.9|24313.5|24283.5|24350.2|24320.2|24308.5|24278.5|0
1592334600000|2020-06-16 19:10:00|24313|24283|24316.3|24286.3|24331.4|24301.4|24306.1|24276.1|0
1592334900000|2020-06-16 19:15:00|24316|24286|24253.8|24223.8|24316|24286|24249.5|24219.5|0
1592335200000|2020-06-16 19:20:00|24254.4|24224.4|24287|24257|24292.9|24262.9|24252.1|24222.1|0
1592335500000|2020-06-16 19:25:00|24287.5|24257.5|24303.6|24273.6|24312.7|24282.7|24287|24257|0
1592335800000|2020-06-16 19:30:00|24303.9|24273.9|24334.1|24304.1|24336.4|24306.4|24291.6|24261.6|0
1592336100000|2020-06-16 19:35:00|24333.8|24303.8|24290.8|24260.8|24333.8|24303.8|24281.2|24251.2|0
1592336400000|2020-06-16 19:40:00|24290|24260|24259.9|24229.9|24298.9|24268.9|24254|24224|0
1592336700000|2020-06-16 19:45:00|24258.4|24228.4|24247.3|24217.3|24273.6|24243.6|24230.3|24200.3|0
1592337000000|2020-06-16 19:50:00|24247.1|24217.1|24251.9|24221.9|24271.5|24241.5|24223.7|24193.7|0
1592337300000|2020-06-16 19:55:00|24249.8|24219.8|24316.1|24286.1|24316.1|24286.1|24237.9|24207.9|0
1592337600000|2020-06-16 20:00:00|24317.5|24287.5|24300|24270|24322.8|24292.8|24292.1|24262.1|0
1592337900000|2020-06-16 20:05:00|24301.3|24271.3|24305.4|24275.4|24308.1|24278.1|24291.8|24261.8|0
1592338200000|2020-06-16 20:10:00|24304.1|24274.1|24322|24292|24335.4|24305.4|24302.7|24272.7|0
1592338500000|2020-06-16 20:15:00|24321.9|24291.9|24322.8|24292.8|24324.6|24294.6|24320.7|24290.7|0
1592338800000|2020-06-16 20:20:00|24322.3|24292.3|24323.7|24293.7|24324.5|24294.5|24321.9|24291.9|0
1592339100000|2020-06-16 20:25:00|24323.9|24293.9|24320.8|24290.8|24323.9|24293.9|24320.4|24290.4|0
1592339400000|2020-06-16 20:30:00|24321.2|24291.2|24315.5|24285.5|24323.7|24293.7|24314.1|24284.1|0
1592339700000|2020-06-16 20:35:00|24314.1|24284.1|24310.2|24280.2|24316.5|24286.5|24309.4|24279.4|0
1592340000000|2020-06-16 20:40:00|24311.6|24281.6|24311.6|24281.6|24317|24287|24307.5|24277.5|0
1592340300000|2020-06-16 20:45:00|24312.9|24282.9|24315.6|24285.6|24317|24287|24310.2|24280.2|0
1592340600000|2020-06-16 20:50:00|24314.3|24284.3|24315.6|24285.6|24318.3|24288.3|24311.6|24281.6|0
1592340900000|2020-06-16 20:55:00|24314.3|24284.3|24317.2|24287.2|24318|24288|24310.2|24280.2|0
1592341200000|2020-06-16 21:00:00|24317|24287|24316.6|24286.6|24318.2|24288.2|24315.2|24285.2|0
1592341500000|2020-06-16 21:05:00|24316.4|24286.4|24314.6|24284.6|24317.4|24287.4|24313|24283|0
1592341800000|2020-06-16 21:10:00|24313.8|24283.8|24305.8|24275.8|24313.8|24283.8|24305|24275|0
1592342100000|2020-06-16 21:15:00|24305.6|24275.6|24302.6|24272.6|24306.5|24276.5|24301.8|24271.8|0
1592342400000|2020-06-16 21:20:00|24302.8|24272.8|24299.8|24269.8|24302.8|24272.8|24299.1|24269.1|0
1592342700000|2020-06-16 21:25:00|24301.6|24271.6|24298.8|24268.8|24301.8|24271.8|24298.3|24268.3|0
1592343000000|2020-06-16 21:30:00|24299.1|24269.1|24297.1|24267.1|24300.3|24270.3|24297.1|24267.1|0
1592343300000|2020-06-16 21:35:00|24297.9|24267.9|24298.4|24268.4|24300.7|24270.7|24293.9|24263.9|0
1592343600000|2020-06-16 21:40:00|24297.8|24267.8|24296.6|24266.6|24297.8|24267.8|24294.6|24264.6|0
1592343900000|2020-06-16 21:45:00|24296.2|24266.2|24296.8|24266.8|24297.6|24267.6|24295|24265|0
1592344200000|2020-06-16 21:50:00|24298|24268|24299.2|24269.2|24302.8|24272.8|24296.8|24266.8|0
1592344500000|2020-06-16 21:55:00|24299|24269|24303|24273|24303|24273|24299|24269|0
1592344800000|2020-06-16 22:00:00|24292|24262|24287.2|24257.2|24301.5|24271.5|24270.9|24240.9|0
1592345100000|2020-06-16 22:05:00|24288|24258|24274|24244|24297.6|24267.6|24264.9|24234.9|0
1592345400000|2020-06-16 22:10:00|24273.4|24243.4|24251.6|24221.6|24276.1|24246.1|24244.8|24214.8|0
1592345700000|2020-06-16 22:15:00|24255.7|24225.7|24234.3|24204.3|24259.6|24229.6|24228.8|24198.8|0
1592346000000|2020-06-16 22:20:00|24233.6|24203.6|24254.2|24224.2|24258.3|24228.3|24233.6|24203.6|0
1592346300000|2020-06-16 22:25:00|24255.6|24225.6|24289.4|24259.4|24292.1|24262.1|24254.8|24224.8|0
1592346600000|2020-06-16 22:30:00|24290.1|24260.1|24293.7|24263.7|24306.5|24276.5|24283.4|24253.4|0
1592346900000|2020-06-16 22:35:00|24294.4|24264.4|24289.5|24259.5|24303.1|24273.1|24281.3|24251.3|0
1592347200000|2020-06-16 22:40:00|24288.8|24258.8|24290.1|24260.1|24296.9|24266.9|24288.1|24258.1|0
1592347500000|2020-06-16 22:45:00|24291.4|24261.4|24295.5|24265.5|24296.9|24266.9|24288.7|24258.7|0
1592347800000|2020-06-16 22:50:00|24294.8|24264.8|24313.6|24283.6|24314.9|24284.9|24294.2|24264.2|0
1592348100000|2020-06-16 22:55:00|24314.9|24284.9|24318.6|24288.6|24324.2|24294.2|24309.5|24279.5|0
1592348400000|2020-06-16 23:00:00|24317.9|24287.9|24342.2|24312.2|24343.5|24313.5|24317.9|24287.9|0
1592348700000|2020-06-16 23:05:00|24343.5|24313.5|24338.1|24308.1|24344.9|24314.9|24328.5|24298.5|0
1592349000000|2020-06-16 23:10:00|24338.8|24308.8|24333|24303|24342.2|24312.2|24330|24300|0
1592349300000|2020-06-16 23:15:00|24333.7|24303.7|24337|24307|24339.7|24309.7|24324.1|24294.1|0
1592349600000|2020-06-16 23:20:00|24338.3|24308.3|24366.9|24336.9|24371|24341|24335.6|24305.6|0
1592349900000|2020-06-16 23:25:00|24366.2|24336.2|24359.7|24329.7|24376.4|24346.4|24359.7|24329.7|0
1592350200000|2020-06-16 23:30:00|24358.4|24328.4|24362.2|24332.2|24363.6|24333.6|24354.3|24324.3|0
1592350500000|2020-06-16 23:35:00|24361.5|24331.5|24358.4|24328.4|24361.5|24331.5|24354.7|24324.7|0
1592350800000|2020-06-16 23:40:00|24359.8|24329.8|24375.8|24345.8|24383.5|24353.5|24359.8|24329.8|0
1592351100000|2020-06-16 23:45:00|24376.4|24346.4|24372.7|24342.7|24376.8|24346.8|24367.9|24337.9|0
1592351400000|2020-06-16 23:50:00|24371.3|24341.3|24379.6|24349.6|24383.7|24353.7|24368.6|24338.6|0
1592351700000|2020-06-16 23:55:00|24378.2|24348.2|24386.4|24356.4|24394.9|24364.9|24375.5|24345.5|0
1592352000000|2020-06-17 00:00:00|24385|24355|24358.8|24328.8|24387.8|24357.8|24354.8|24324.8|0
1592352300000|2020-06-17 00:05:00|24357.5|24327.5|24363.3|24333.3|24372.2|24342.2|24353.9|24323.9|0
1592352600000|2020-06-17 00:10:00|24362.6|24332.6|24347.4|24317.4|24362.6|24332.6|24333.8|24303.8|0
1592352900000|2020-06-17 00:15:00|24346.7|24316.7|24297.1|24267.1|24354.4|24324.4|24285|24255|0
1592353200000|2020-06-17 00:20:00|24295.2|24265.2|24285.5|24255.5|24300.8|24270.8|24277|24247|0
1592353500000|2020-06-17 00:25:00|24286.1|24256.1|24297.4|24267.4|24305.4|24275.4|24273.9|24243.9|0
1592353800000|2020-06-17 00:30:00|24297.8|24267.8|24310|24280|24322.2|24292.2|24291.2|24261.2|0
1592354100000|2020-06-17 00:35:00|24308.6|24278.6|24310.1|24280.1|24315.1|24285.1|24291.4|24261.4|0
1592354400000|2020-06-17 00:40:00|24310.8|24280.8|24329.1|24299.1|24335.4|24305.4|24291.9|24261.9|0
1592354700000|2020-06-17 00:45:00|24329.5|24299.5|24355|24325|24357|24327|24329.1|24299.1|0
1592355000000|2020-06-17 00:50:00|24355.7|24325.7|24329.5|24299.5|24360.8|24330.8|24323.7|24293.7|0
1592355300000|2020-06-17 00:55:00|24329.8|24299.8|24345.5|24315.5|24357|24327|24329.5|24299.5|0
1592355600000|2020-06-17 01:00:00|24346.1|24316.1|24363.8|24333.8|24385.7|24355.7|24344.8|24314.8|0
1592355900000|2020-06-17 01:05:00|24361.9|24331.9|24368.1|24338.1|24373.2|24343.2|24338.1|24308.1|0
1592356200000|2020-06-17 01:10:00|24368.4|24338.4|24361.1|24331.1|24391.1|24361.1|24361.1|24331.1|0
1592356500000|2020-06-17 01:15:00|24399.5|24369.5|24329.5|24324.5|24409.5|24404.5|24308.5|24303.5|2062
1592356800000|2020-06-17 01:20:00|24329|24324|24291|24286|24339.5|24334.5|24266|24261|2087
1592357100000|2020-06-17 01:25:00|24291.5|24286.5|24255|24250|24313|24308|24254.5|24249.5|1409
1592357400000|2020-06-17 01:30:00|24258.5|24253.5|24243|24238|24301.5|24296.5|24201.5|24196.5|4279
1592357700000|2020-06-17 01:35:00|24243.5|24238.5|24326.5|24321.5|24350.5|24345.5|24238.5|24233.5|3464
1592358000000|2020-06-17 01:40:00|24325.5|24320.5|24398.5|24393.5|24398.5|24393.5|24320.5|24315.5|3697
1592358300000|2020-06-17 01:45:00|24399|24394|24461.5|24456.5|24471|24466|24392|24387|4247
1592358600000|2020-06-17 01:50:00|24459|24454|24431.5|24426.5|24467|24462|24407|24402|2933
1592358900000|2020-06-17 01:55:00|24427.5|24422.5|24338.5|24333.5|24433|24428|24337.5|24332.5|3077
1592359200000|2020-06-17 02:00:00|24339.5|24334.5|24355.5|24350.5|24363.5|24358.5|24311|24306|3191
1592359500000|2020-06-17 02:05:00|24354|24349|24377.5|24372.5|24385.5|24380.5|24333|24328|2102
1592359800000|2020-06-17 02:10:00|24379.5|24374.5|24316.5|24311.5|24380|24375|24315|24310|2140
1592360100000|2020-06-17 02:15:00|24314.5|24309.5|24334.5|24329.5|24337.5|24332.5|24297|24292|1987
1592360400000|2020-06-17 02:20:00|24335|24330|24300|24295|24345.5|24340.5|24295.5|24290.5|1467
1592360700000|2020-06-17 02:25:00|24299.5|24294.5|24316|24311|24322.5|24317.5|24289|24284|1331
1592361000000|2020-06-17 02:30:00|24317.5|24312.5|24183.5|24178.5|24318.5|24313.5|24175|24170|4266
1592361300000|2020-06-17 02:35:00|24184.5|24179.5|24209.5|24204.5|24218|24213|24159.5|24154.5|3307
1592361600000|2020-06-17 02:40:00|24210.5|24205.5|24219.5|24214.5|24242|24237|24198.5|24193.5|1886
1592361900000|2020-06-17 02:45:00|24220.5|24215.5|24282|24277|24286.5|24281.5|24202|24197|2466
1592362200000|2020-06-17 02:50:00|24281.5|24276.5|24333.5|24328.5|24334|24329|24279.5|24274.5|1964
1592362500000|2020-06-17 02:55:00|24333|24328|24336.5|24331.5|24360|24355|24322.5|24317.5|1832
1592362800000|2020-06-17 03:00:00|24339.5|24334.5|24372.5|24367.5|24372.5|24367.5|24312.5|24307.5|1980
1592363100000|2020-06-17 03:05:00|24371.5|24366.5|24348.5|24343.5|24374|24369|24341|24336|1242
1592363400000|2020-06-17 03:10:00|24349|24344|24323.5|24318.5|24360|24355|24322|24317|1224
1592363700000|2020-06-17 03:15:00|24324.5|24319.5|24324.5|24319.5|24336.5|24331.5|24306.5|24301.5|1424
1592364000000|2020-06-17 03:20:00|24324|24319|24319.5|24314.5|24337|24332|24301.5|24296.5|1032
1592364300000|2020-06-17 03:25:00|24318.5|24313.5|24342.5|24337.5|24343|24338|24302.5|24297.5|1043
1592364600000|2020-06-17 03:30:00|24343.5|24338.5|24345|24340|24351.5|24346.5|24311.5|24306.5|1009
1592364900000|2020-06-17 03:35:00|24344.5|24339.5|24344.5|24339.5|24355|24350|24336|24331|689
1592365200000|2020-06-17 03:40:00|24345|24340|24334.5|24329.5|24345|24340|24321|24316|486
1592365500000|2020-06-17 03:45:00|24334|24329|24328|24323|24337|24332|24325|24320|237
1592365800000|2020-06-17 03:50:00|24327.5|24322.5|24324.5|24319.5|24334|24329|24318.5|24313.5|306
1592366100000|2020-06-17 03:55:00|24326|24321|24319.5|24314.5|24333|24328|24315.5|24310.5|519
1592366400000|2020-06-17 04:00:00|24339.2|24309.2|24376.2|24346.2|24378.7|24348.7|24334.6|24304.6|0
1592366700000|2020-06-17 04:05:00|24376.9|24346.9|24401.4|24371.4|24402.1|24372.1|24374.6|24344.6|0
1592367000000|2020-06-17 04:10:00|24401.7|24371.7|24393.4|24363.4|24404.3|24374.3|24393.1|24363.1|0
1592367300000|2020-06-17 04:15:00|24393.7|24363.7|24379.8|24349.8|24398.5|24368.5|24379.1|24349.1|0
1592367600000|2020-06-17 04:20:00|24380.5|24350.5|24413.2|24383.2|24417.9|24387.9|24380.5|24350.5|0
1592367900000|2020-06-17 04:25:00|24413.6|24383.6|24430.4|24400.4|24436.5|24406.5|24411.5|24381.5|0
1592368200000|2020-06-17 04:30:00|24430.7|24400.7|24401.7|24371.7|24440.6|24410.6|24401|24371|0
1592368500000|2020-06-17 04:35:00|24401|24371|24407.2|24377.2|24408.2|24378.2|24400.7|24370.7|0
1592368800000|2020-06-17 04:40:00|24407.8|24377.8|24402.3|24372.3|24411.2|24381.2|24380.5|24350.5|0
1592369100000|2020-06-17 04:45:00|24402.7|24372.7|24380.2|24350.2|24402.7|24372.7|24367.9|24337.9|0
1592369400000|2020-06-17 04:50:00|24380.9|24350.9|24358.6|24328.6|24387.3|24357.3|24357.4|24327.4|0
1592369700000|2020-06-17 04:55:00|24356.7|24326.7|24363.9|24333.9|24383|24353|24356.7|24326.7|0
1592370000000|2020-06-17 05:00:00|24370.1|24340.1|24364.5|24359.5|24374|24369|24335.5|24330.5|1666
1592370300000|2020-06-17 05:05:00|24365|24360|24213.5|24208.5|24367|24362|24210.5|24205.5|3090
1592370600000|2020-06-17 05:10:00|24211.5|24206.5|24262.5|24257.5|24282|24277|24209.5|24204.5|2157
1592370900000|2020-06-17 05:15:00|24261|24256|24293.5|24288.5|24295|24290|24247.5|24242.5|951
1592371200000|2020-06-17 05:20:00|24293|24288|24312|24307|24316.5|24311.5|24282.5|24277.5|1298
1592371500000|2020-06-17 05:25:00|24312.5|24307.5|24311|24306|24316.5|24311.5|24289.5|24284.5|1025
1592371800000|2020-06-17 05:30:00|24310|24305|24336|24331|24363|24358|24294|24289|1856
1592372100000|2020-06-17 05:35:00|24335.5|24330.5|24335|24330|24341.5|24336.5|24304.5|24299.5|963
1592372400000|2020-06-17 05:40:00|24335.5|24330.5|24331|24326|24345.5|24340.5|24320.5|24315.5|691
1592372700000|2020-06-17 05:45:00|24330.5|24325.5|24346.5|24341.5|24348.5|24343.5|24310.5|24305.5|827
1592373000000|2020-06-17 05:50:00|24347|24342|24346.5|24341.5|24355|24350|24328|24323|734
1592373300000|2020-06-17 05:55:00|24346|24341|24339|24334|24351|24346|24332.5|24327.5|419
1592373600000|2020-06-17 06:00:00|24340.5|24335.5|24376.5|24371.5|24383.5|24378.5|24314|24309|2032
1592373900000|2020-06-17 06:05:00|24377.5|24372.5|24428|24423|24428.5|24423.5|24369|24364|2147
1592374200000|2020-06-17 06:10:00|24426.5|24421.5|24440.5|24435.5|24460.5|24455.5|24421|24416|1938
1592374500000|2020-06-17 06:15:00|24440|24435|24410.5|24405.5|24454|24449|24409.5|24404.5|1544
1592374800000|2020-06-17 06:20:00|24411.5|24406.5|24454.5|24449.5|24458|24453|24411.5|24406.5|1445
1592375100000|2020-06-17 06:25:00|24455.5|24450.5|24421.5|24416.5|24468.5|24463.5|24411|24406|1443
1592375400000|2020-06-17 06:30:00|24422|24417|24398|24393|24442.5|24437.5|24388.5|24383.5|1608
1592375700000|2020-06-17 06:35:00|24397|24392|24413.5|24408.5|24419|24414|24396|24391|574
1592376000000|2020-06-17 06:40:00|24413|24408|24405.5|24400.5|24418.5|24413.5|24397.5|24392.5|437
1592376300000|2020-06-17 06:45:00|24405|24400|24404.5|24399.5|24422.5|24417.5|24398.5|24393.5|664
1592376600000|2020-06-17 06:50:00|24404|24399|24419|24414|24429.5|24424.5|24404|24399|554
1592376900000|2020-06-17 06:55:00|24419.5|24414.5|24391.5|24386.5|24433.5|24428.5|24391|24386|951
1592377200000|2020-06-17 07:00:00|24390.5|24385.5|24417|24412|24432.5|24427.5|24380|24375|1640
1592377500000|2020-06-17 07:05:00|24418.5|24413.5|24435.5|24430.5|24446.5|24441.5|24410.5|24405.5|758
1592377800000|2020-06-17 07:10:00|24435|24430|24411.5|24406.5|24442.5|24437.5|24407.5|24402.5|793
1592378100000|2020-06-17 07:15:00|24412.5|24407.5|24404|24399|24419|24414|24386.5|24381.5|1040
1592378400000|2020-06-17 07:20:00|24403.5|24398.5|24420.5|24415.5|24424.5|24419.5|24394|24389|702
1592378700000|2020-06-17 07:25:00|24420|24415|24500|24495|24509.5|24504.5|24409|24404|2508
1592379000000|2020-06-17 07:30:00|24500.5|24495.5|24533|24528|24555.5|24550.5|24478|24473|2482
1592379300000|2020-06-17 07:35:00|24531.5|24526.5|24524|24519|24536.5|24531.5|24494.5|24489.5|1764
1592379600000|2020-06-17 07:40:00|24522.5|24517.5|24532.5|24527.5|24545|24540|24516.5|24511.5|1378
1592379900000|2020-06-17 07:45:00|24532|24527|24511.5|24506.5|24532|24527|24505|24500|1054
1592380200000|2020-06-17 07:50:00|24512|24507|24503|24498|24515|24510|24495|24490|862
1592380500000|2020-06-17 07:55:00|24500.5|24495.5|24498.5|24493.5|24513.5|24508.5|24488.5|24483.5|1109
1592380800000|2020-06-17 08:00:00|24485.7|24480.7|24469.7|24464.7|24485.7|24480.7|24445.7|24440.7|1336
1592381100000|2020-06-17 08:05:00|24470.2|24465.2|24434.7|24429.7|24471.7|24466.7|24431.7|24426.7|1598
1592381400000|2020-06-17 08:10:00|24439.2|24434.2|24437.2|24432.2|24462.2|24457.2|24425.7|24420.7|910
1592381700000|2020-06-17 08:15:00|24447.7|24442.7|24490.7|24485.7|24493.7|24488.7|24444.7|24439.7|483
1592382000000|2020-06-17 08:20:00|24492.7|24487.7|24465.2|24460.2|24504.7|24499.7|24463.7|24458.7|753
1592382300000|2020-06-17 08:25:00|24463.7|24458.7|24472.7|24467.7|24473.7|24468.7|24456.7|24451.7|844
1592382600000|2020-06-17 08:30:00|24474.6|24444.6|24478.6|24448.6|24500.2|24470.2|24466.9|24436.9|0
1592382900000|2020-06-17 08:35:00|24482.4|24452.4|24428.6|24398.6|24487.8|24457.8|24423.9|24393.9|0
1592383200000|2020-06-17 08:40:00|24424.8|24394.8|24435.7|24405.7|24451.6|24421.6|24424.8|24394.8|0
1592383500000|2020-06-17 08:45:00|24435.3|24405.3|24438.2|24408.2|24452.4|24422.4|24415.8|24385.8|0
1592383800000|2020-06-17 08:50:00|24434.5|24404.5|24419.3|24389.3|24438.9|24408.9|24408.1|24378.1|0
1592384100000|2020-06-17 08:55:00|24418.6|24388.6|24444.8|24414.8|24453.2|24423.2|24416.5|24386.5|0
1592384400000|2020-06-17 09:00:00|24445.5|24415.5|24454.8|24424.8|24461.2|24431.2|24423.7|24393.7|0
1592384700000|2020-06-17 09:05:00|24451|24421|24424.3|24394.3|24456.1|24426.1|24414.8|24384.8|0
1592385000000|2020-06-17 09:10:00|24423.6|24393.6|24437.7|24407.7|24443.4|24413.4|24415.4|24385.4|0
1592385300000|2020-06-17 09:15:00|24437|24407|24383.7|24375.7|24459.7|24451.7|24380.7|24372.7|702
1592385600000|2020-06-17 09:20:00|24384.2|24376.2|24382.2|24374.2|24392.7|24384.7|24373.2|24365.2|228
1592385900000|2020-06-17 09:25:00|24381.2|24373.2|24369.7|24361.7|24388.2|24380.2|24348.2|24340.2|431
1592386200000|2020-06-17 09:30:00|24369.2|24361.2|24377.7|24369.7|24387.7|24379.7|24358.2|24350.2|193
1592386500000|2020-06-17 09:35:00|24378.7|24370.7|24385.2|24377.2|24387.2|24379.2|24355.2|24347.2|152
1592386800000|2020-06-17 09:40:00|24385.7|24377.7|24390.7|24382.7|24399.2|24391.2|24381.7|24373.7|174
1592387100000|2020-06-17 09:45:00|24391.2|24383.2|24327.7|24319.7|24397.2|24389.2|24310.7|24302.7|418
1592387400000|2020-06-17 09:50:00|24328.2|24320.2|24346.7|24338.7|24353.7|24345.7|24317.2|24309.2|285
1592387700000|2020-06-17 09:55:00|24346.2|24338.2|24339.2|24331.2|24350.2|24342.2|24330.7|24322.7|130
1592388000000|2020-06-17 10:00:00|24342.7|24334.7|24353.7|24345.7|24354.7|24346.7|24328.2|24320.2|129
1592388300000|2020-06-17 10:05:00|24354.2|24346.2|24347.2|24339.2|24354.2|24346.2|24331.2|24323.2|87
1592388600000|2020-06-17 10:10:00|24346.7|24338.7|24358.2|24350.2|24366.7|24358.7|24346.7|24338.7|187
1592388900000|2020-06-17 10:15:00|24358.7|24350.7|24356.7|24348.7|24367.7|24359.7|24353.2|24345.2|97
1592389200000|2020-06-17 10:20:00|24356.2|24348.2|24347.7|24339.7|24365.7|24357.7|24340.2|24332.2|355
1592389500000|2020-06-17 10:25:00|24348.2|24340.2|24398.2|24390.2|24404.7|24396.7|24348.2|24340.2|321
1592389800000|2020-06-17 10:30:00|24399.7|24391.7|24404.2|24396.2|24412.7|24404.7|24391.7|24383.7|274
1592390100000|2020-06-17 10:35:00|24403.7|24395.7|24405.7|24397.7|24411.7|24403.7|24393.2|24385.2|212
1592390400000|2020-06-17 10:40:00|24406.2|24398.2|24397.2|24389.2|24406.7|24398.7|24391.2|24383.2|94
1592390700000|2020-06-17 10:45:00|24396.7|24388.7|24405.2|24397.2|24412.7|24404.7|24395.7|24387.7|112
1592391000000|2020-06-17 10:50:00|24404.7|24396.7|24395.7|24387.7|24407.7|24399.7|24395.2|24387.2|53
1592391300000|2020-06-17 10:55:00|24395.2|24387.2|24421.2|24413.2|24421.2|24413.2|24393.2|24385.2|183
1592391600000|2020-06-17 11:00:00|24420.7|24412.7|24426.7|24418.7|24441.2|24433.2|24416.2|24408.2|239
1592391900000|2020-06-17 11:05:00|24427.2|24419.2|24415.7|24407.7|24435.2|24427.2|24414.2|24406.2|123
1592392200000|2020-06-17 11:10:00|24416.2|24408.2|24422.2|24414.2|24430.7|24422.7|24414.7|24406.7|107
1592392500000|2020-06-17 11:15:00|24420.2|24412.2|24408.7|24400.7|24426.2|24418.2|24408.7|24400.7|110
1592392800000|2020-06-17 11:20:00|24405.7|24397.7|24409.7|24401.7|24413.7|24405.7|24403.7|24395.7|114
1592393100000|2020-06-17 11:25:00|24410.2|24402.2|24408.7|24400.7|24419.7|24411.7|24405.2|24397.2|134
1592393400000|2020-06-17 11:30:00|24409.2|24401.2|24415.7|24407.7|24425.2|24417.2|24407.2|24399.2|94
1592393700000|2020-06-17 11:35:00|24416.2|24408.2|24412.7|24404.7|24420.2|24412.2|24409.7|24401.7|30
1592394000000|2020-06-17 11:40:00|24413.2|24405.2|24394.7|24386.7|24416.2|24408.2|24393.7|24385.7|191
1592394300000|2020-06-17 11:45:00|24392.7|24384.7|24415.2|24407.2|24416.2|24408.2|24374.7|24366.7|234
1592394600000|2020-06-17 11:50:00|24414.7|24406.7|24412.7|24404.7|24423.7|24415.7|24410.7|24402.7|57
1592394900000|2020-06-17 11:55:00|24412.2|24404.2|24384.2|24376.2|24415.7|24407.7|24369.7|24361.7|326
1592395200000|2020-06-17 12:00:00|24383.7|24375.7|24403.2|24395.2|24404.7|24396.7|24376.2|24368.2|173
1592395500000|2020-06-17 12:05:00|24403.7|24395.7|24407.2|24399.2|24416.2|24408.2|24401.7|24393.7|115
1592395800000|2020-06-17 12:10:00|24406.7|24398.7|24417.7|24409.7|24420.2|24412.2|24404.7|24396.7|63
1592396100000|2020-06-17 12:15:00|24418.2|24410.2|24439.7|24431.7|24445.2|24437.2|24417.7|24409.7|155
1592396400000|2020-06-17 12:20:00|24439.2|24431.2|24424.7|24416.7|24439.7|24431.7|24421.2|24413.2|84
1592396700000|2020-06-17 12:25:00|24425.2|24417.2|24421.7|24413.7|24432.2|24424.2|24416.2|24408.2|61
1592397000000|2020-06-17 12:30:00|24422.2|24414.2|24413.2|24405.2|24427.7|24419.7|24406.2|24398.2|99
1592397300000|2020-06-17 12:35:00|24411.7|24403.7|24405.7|24397.7|24413.2|24405.2|24395.2|24387.2|127
1592397600000|2020-06-17 12:40:00|24406.2|24398.2|24393.2|24385.2|24416.2|24408.2|24392.7|24384.7|98
1592397900000|2020-06-17 12:45:00|24392.7|24384.7|24408.7|24400.7|24409.2|24401.2|24392.7|24384.7|83
1592398200000|2020-06-17 12:50:00|24408.2|24400.2|24396.7|24388.7|24411.2|24403.2|24396.7|24388.7|135
1592398500000|2020-06-17 12:55:00|24397.2|24389.2|24386.2|24378.2|24400.2|24392.2|24367.2|24359.2|201
1592398800000|2020-06-17 13:00:00|24386.7|24378.7|24392.2|24384.2|24394.7|24386.7|24381.2|24373.2|137
1592399100000|2020-06-17 13:05:00|24391.7|24383.7|24379.7|24371.7|24400.2|24392.2|24375.7|24367.7|115
1592399400000|2020-06-17 13:10:00|24380.2|24372.2|24388.7|24380.7|24394.7|24386.7|24379.7|24371.7|81
1592399700000|2020-06-17 13:15:00|24389.2|24381.2|24372.2|24364.2|24392.7|24384.7|24367.7|24359.7|158
1592400000000|2020-06-17 13:20:00|24373.2|24365.2|24374.7|24366.7|24385.7|24377.7|24369.7|24361.7|218
1592400300000|2020-06-17 13:25:00|24375.2|24367.2|24381.2|24373.2|24388.7|24380.7|24373.7|24365.7|80
1592400600000|2020-06-17 13:30:00|24382.7|24374.7|24396.2|24388.2|24412.2|24404.2|24346.7|24338.7|738
1592400900000|2020-06-17 13:35:00|24396.7|24388.7|24396.7|24388.7|24414.2|24406.2|24386.2|24378.2|595
1592401200000|2020-06-17 13:40:00|24397.2|24389.2|24442.7|24434.7|24447.7|24439.7|24389.2|24381.2|536
1592401500000|2020-06-17 13:45:00|24443.2|24435.2|24467.2|24459.2|24467.2|24459.2|24430.2|24422.2|520
1592401800000|2020-06-17 13:50:00|24468.7|24460.7|24457.7|24449.7|24485.7|24477.7|24444.7|24436.7|416
1592402100000|2020-06-17 13:55:00|24457.2|24449.2|24416.7|24408.7|24457.2|24449.2|24384.7|24376.7|658
1592402400000|2020-06-17 14:00:00|24415.2|24407.2|24403.2|24395.2|24430.2|24422.2|24400.7|24392.7|323
1592402700000|2020-06-17 14:05:00|24404.2|24396.2|24428.7|24420.7|24435.7|24427.7|24400.2|24392.2|264
1592403000000|2020-06-17 14:10:00|24429.2|24421.2|24423.2|24415.2|24438.7|24430.7|24412.2|24404.2|255
1592403300000|2020-06-17 14:15:00|24422.7|24414.7|24374.2|24366.2|24450.7|24442.7|24359.7|24351.7|914
1592403600000|2020-06-17 14:20:00|24377.2|24369.2|24377.2|24369.2|24408.2|24400.2|24359.7|24351.7|447
1592403900000|2020-06-17 14:25:00|24376.2|24368.2|24369.2|24361.2|24395.7|24387.7|24360.2|24352.2|432
1592404200000|2020-06-17 14:30:00|24369.7|24361.7|24408.7|24400.7|24419.2|24411.2|24349.2|24341.2|597
1592404500000|2020-06-17 14:35:00|24407.7|24399.7|24419.2|24411.2|24428.7|24420.7|24398.7|24390.7|316
1592404800000|2020-06-17 14:40:00|24418.7|24410.7|24434.2|24426.2|24436.7|24428.7|24403.2|24395.2|277
1592405100000|2020-06-17 14:45:00|24434.7|24426.7|24427.2|24419.2|24436.7|24428.7|24416.7|24408.7|123
1592405400000|2020-06-17 14:50:00|24427.7|24419.7|24451.7|24443.7|24460.2|24452.2|24423.2|24415.2|308
1592405700000|2020-06-17 14:55:00|24452.2|24444.2|24447.2|24439.2|24467.7|24459.7|24445.7|24437.7|268
1592406000000|2020-06-17 15:00:00|24446.2|24438.2|24430.7|24422.7|24456.7|24448.7|24424.2|24416.2|278
1592406300000|2020-06-17 15:05:00|24431.2|24423.2|24428.2|24420.2|24457.2|24449.2|24425.7|24417.7|207
1592406600000|2020-06-17 15:10:00|24428.7|24420.7|24409.7|24401.7|24440.7|24432.7|24396.7|24388.7|337
1592406900000|2020-06-17 15:15:00|24410.2|24402.2|24401.2|24393.2|24424.2|24416.2|24390.2|24382.2|281
1592407200000|2020-06-17 15:20:00|24400.2|24392.2|24388.2|24380.2|24404.7|24396.7|24385.7|24377.7|220
1592407500000|2020-06-17 15:25:00|24387.2|24379.2|24396.2|24388.2|24399.7|24391.7|24379.2|24371.2|202
1592407800000|2020-06-17 15:30:00|24395.7|24387.7|24389.2|24381.2|24401.2|24393.2|24383.7|24375.7|144
1592408100000|2020-06-17 15:35:00|24389.7|24381.7|24400.7|24392.7|24408.2|24400.2|24387.7|24379.7|124
1592408400000|2020-06-17 15:40:00|24401.2|24393.2|24415.7|24407.7|24419.2|24411.2|24400.7|24392.7|196
1592408700000|2020-06-17 15:45:00|24415.2|24407.2|24407.7|24399.7|24423.2|24415.2|24406.7|24398.7|123
1592409000000|2020-06-17 15:50:00|24405.7|24397.7|24411.7|24403.7|24411.7|24403.7|24398.7|24390.7|90
1592409300000|2020-06-17 15:55:00|24411.2|24403.2|24427.2|24419.2|24433.7|24425.7|24410.7|24402.7|113
1592409600000|2020-06-17 16:00:00|24427.7|24419.7|24434.2|24426.2|24435.7|24427.7|24423.7|24415.7|206
1592409900000|2020-06-17 16:05:00|24434.7|24426.7|24436.2|24428.2|24438.7|24430.7|24432.7|24424.7|92
1592410200000|2020-06-17 16:10:00|24435.2|24427.2|24416.2|24408.2|24439.2|24431.2|24413.2|24405.2|206
1592410500000|2020-06-17 16:15:00|24416.7|24408.7|24410.2|24402.2|24425.2|24417.2|24405.7|24397.7|118
1592410800000|2020-06-17 16:20:00|24410.7|24402.7|24399.7|24391.7|24411.2|24403.2|24384.2|24376.2|140
1592411100000|2020-06-17 16:25:00|24400.7|24392.7|24405.2|24397.2|24409.2|24401.2|24396.7|24388.7|49
1592411400000|2020-06-17 16:30:00|24404.7|24396.7|24436.7|24428.7|24449.7|24441.7|24404.7|24396.7|150
1592411700000|2020-06-17 16:35:00|24437.2|24429.2|24438.7|24430.7|24439.7|24431.7|24424.7|24416.7|80
1592412000000|2020-06-17 16:40:00|24439.2|24431.2|24434.7|24426.7|24439.2|24431.2|24424.7|24416.7|34
1592412300000|2020-06-17 16:45:00|24435.2|24427.2|24430.2|24422.2|24437.7|24429.7|24418.7|24410.7|61
1592412600000|2020-06-17 16:50:00|24429.7|24421.7|24435.7|24427.7|24440.2|24432.2|24426.7|24418.7|52
1592412900000|2020-06-17 16:55:00|24435.2|24427.2|24436.7|24428.7|24437.2|24429.2|24417.7|24409.7|94
1592413200000|2020-06-17 17:00:00|24437.2|24429.2|24452.2|24444.2|24465.2|24457.2|24435.7|24427.7|162
1592413500000|2020-06-17 17:05:00|24452.7|24444.7|24449.7|24441.7|24463.2|24455.2|24447.2|24439.2|52
1592413800000|2020-06-17 17:10:00|24450.2|24442.2|24448.7|24440.7|24455.2|24447.2|24445.7|24437.7|68
1592414100000|2020-06-17 17:15:00|24449.2|24441.2|24449.2|24441.2|24460.2|24452.2|24446.2|24438.2|66
1592414400000|2020-06-17 17:20:00|24450.7|24442.7|24452.7|24444.7|24462.7|24454.7|24446.2|24438.2|31
1592414700000|2020-06-17 17:25:00|24452.2|24444.2|24456.7|24448.7|24464.2|24456.2|24450.7|24442.7|77
1592415000000|2020-06-17 17:30:00|24456.2|24448.2|24455.2|24447.2|24462.7|24454.7|24448.7|24440.7|30
1592415300000|2020-06-17 17:35:00|24454.7|24446.7|24466.7|24458.7|24472.7|24464.7|24451.7|24443.7|71
1592415600000|2020-06-17 17:40:00|24466.2|24458.2|24460.7|24452.7|24470.2|24462.2|24459.2|24451.2|49
1592415900000|2020-06-17 17:45:00|24461.2|24453.2|24462.7|24454.7|24462.7|24454.7|24451.7|24443.7|35
1592416200000|2020-06-17 17:50:00|24462.2|24454.2|24455.7|24447.7|24467.7|24459.7|24447.7|24439.7|34
1592416500000|2020-06-17 17:55:00|24456.2|24448.2|24444.2|24436.2|24462.2|24454.2|24444.2|24436.2|32
1592416800000|2020-06-17 18:00:00|24443.7|24435.7|24434.7|24426.7|24447.7|24439.7|24430.7|24422.7|60
1592417100000|2020-06-17 18:05:00|24439.2|24431.2|24447.7|24439.7|24452.2|24444.2|24439.2|24431.2|17
1592417400000|2020-06-17 18:10:00|24448.7|24440.7|24451.2|24443.2|24462.2|24454.2|24446.7|24438.7|36
1592417700000|2020-06-17 18:15:00|24450.7|24442.7|24431.7|24423.7|24454.7|24446.7|24428.7|24420.7|101
1592418000000|2020-06-17 18:20:00|24432.2|24424.2|24432.7|24424.7|24440.2|24432.2|24429.2|24421.2|28
1592418300000|2020-06-17 18:25:00|24431.7|24423.7|24440.7|24432.7|24442.7|24434.7|24421.2|24413.2|40
1592418600000|2020-06-17 18:30:00|24440.2|24432.2|24439.7|24431.7|24446.7|24438.7|24431.2|24423.2|25
1592418900000|2020-06-17 18:35:00|24439.2|24431.2|24441.7|24433.7|24446.2|24438.2|24431.7|24423.7|15
1592419200000|2020-06-17 18:40:00|24442.2|24434.2|24444.2|24436.2|24461.2|24453.2|24442.2|24434.2|75
1592419500000|2020-06-17 18:45:00|24445.2|24437.2|24452.7|24444.7|24458.2|24450.2|24443.7|24435.7|136
1592419800000|2020-06-17 18:50:00|24453.2|24445.2|24454.7|24446.7|24469.2|24461.2|24447.7|24439.7|138
1592420100000|2020-06-17 18:55:00|24455.2|24447.2|24440|24410|24462.7|24454.7|24414.7|24406.7|160
1592420400000|2020-06-17 19:00:00|24439.8|24409.8|24437.3|24407.3|24442.5|24412.5|24419.9|24389.9|0
1592420700000|2020-06-17 19:05:00|24435.8|24405.8|24431.5|24401.5|24440.3|24410.3|24431.2|24401.2|0
1592421000000|2020-06-17 19:10:00|24431.7|24401.7|24432.5|24402.5|24434.1|24404.1|24420|24390|0
1592421300000|2020-06-17 19:15:00|24431.8|24401.8|24420.6|24390.6|24444.3|24414.3|24417|24387|0
1592421600000|2020-06-17 19:20:00|24420.9|24390.9|24397.7|24367.7|24426.9|24396.9|24393.4|24363.4|0
1592421900000|2020-06-17 19:25:00|24398|24368|24398|24368|24404.8|24374.8|24381.9|24351.9|0
1592422200000|2020-06-17 19:30:00|24398.3|24368.3|24420.7|24390.7|24421.5|24391.5|24378.4|24348.4|0
1592422500000|2020-06-17 19:35:00|24419.2|24389.2|24403.4|24373.4|24419.4|24389.4|24395.4|24365.4|0
1592422800000|2020-06-17 19:40:00|24403.1|24373.1|24373.8|24343.8|24405.5|24375.5|24363.8|24333.8|0
1592423100000|2020-06-17 19:45:00|24374.1|24344.1|24367.9|24337.9|24395.1|24365.1|24366|24336|0
1592423400000|2020-06-17 19:50:00|24368.1|24338.1|24402.9|24372.9|24421.1|24391.1|24364.4|24334.4|0
1592423700000|2020-06-17 19:55:00|24402.4|24372.4|24380.6|24350.6|24413.6|24383.6|24380.6|24350.6|0
1592424000000|2020-06-17 20:00:00|24383.3|24353.3|24404.4|24374.4|24405.8|24375.8|24377.8|24347.8|0
1592424300000|2020-06-17 20:05:00|24407.1|24377.1|24414.6|24384.6|24422.8|24392.8|24407.1|24377.1|0
1592424600000|2020-06-17 20:10:00|24416|24386|24412.3|24382.3|24418.7|24388.7|24400.6|24370.6|0
1592424900000|2020-06-17 20:15:00|24413.9|24383.9|24412.2|24382.2|24414.2|24384.2|24412|24382|0
1592425200000|2020-06-17 20:20:00|24412|24382|24412|24382|24413.2|24383.2|24411.8|24381.8|0
1592425500000|2020-06-17 20:25:00|24412.2|24382.2|24413|24383|24413|24383|24411.8|24381.8|0
1592425800000|2020-06-17 20:30:00|24413.2|24383.2|24422.8|24392.8|24434.8|24404.8|24413.2|24383.2|0
1592426100000|2020-06-17 20:35:00|24421.4|24391.4|24406.3|24376.3|24421.4|24391.4|24400.8|24370.8|0
1592426400000|2020-06-17 20:40:00|24405|24375|24418.5|24388.5|24421.2|24391.2|24400.5|24370.5|0
1592426700000|2020-06-17 20:45:00|24417.1|24387.1|24410.1|24380.1|24418.5|24388.5|24406|24376|0
1592427000000|2020-06-17 20:50:00|24408.8|24378.8|24407.4|24377.4|24412.9|24382.9|24400.5|24370.5|0
1592427300000|2020-06-17 20:55:00|24408.8|24378.8|24408.6|24378.6|24412.9|24382.9|24404.6|24374.6|0
1592427600000|2020-06-17 21:00:00|24408.2|24378.2|24407.8|24377.8|24409.6|24379.6|24407.8|24377.8|0
1592427900000|2020-06-17 21:05:00|24409.4|24379.4|24407.6|24377.6|24409.4|24379.4|24407.6|24377.6|0
1592428200000|2020-06-17 21:10:00|24408.6|24378.6|24407|24377|24408.8|24378.8|24406.4|24376.4|0
1592428500000|2020-06-17 21:15:00|24406.8|24376.8|24404.8|24374.8|24408.6|24378.6|24404.8|24374.8|0
1592428800000|2020-06-17 21:20:00|24405.1|24375.1|24405.1|24375.1|24406.1|24376.1|24404.5|24374.5|0
1592429100000|2020-06-17 21:25:00|24404.9|24374.9|24399.5|24369.5|24404.9|24374.9|24399.5|24369.5|0
1592429400000|2020-06-17 21:30:00|24399.6|24369.6|24397.9|24367.9|24399.6|24369.6|24396.7|24366.7|0
1592429700000|2020-06-17 21:35:00|24396.3|24366.3|24397.5|24367.5|24400.7|24370.7|24396.3|24366.3|0
1592430000000|2020-06-17 21:40:00|24397.1|24367.1|24395.2|24365.2|24397.5|24367.5|24393|24363|0
1592430300000|2020-06-17 21:45:00|24395|24365|24392.4|24362.4|24395|24365|24390.1|24360.1|0
1592430600000|2020-06-17 21:50:00|24392.8|24362.8|24388|24358|24392.8|24362.8|24388|24358|0
1592430900000|2020-06-17 21:55:00|24387.4|24357.4|24392.6|24362.6|24396.5|24366.5|24386.4|24356.4|0
1592431200000|2020-06-17 22:00:00|24398|24368|24389.5|24359.5|24399.4|24369.4|24361.7|24331.7|0
1592431500000|2020-06-17 22:05:00|24392.2|24362.2|24386|24356|24396.3|24366.3|24382.6|24352.6|0
1592431800000|2020-06-17 22:10:00|24386.7|24356.7|24395|24365|24396.4|24366.4|24385.3|24355.3|0
1592432100000|2020-06-17 22:15:00|24396.4|24366.4|24384.2|24354.2|24397.8|24367.8|24365.5|24335.5|0
1592432400000|2020-06-17 22:20:00|24388.3|24358.3|24379.5|24349.5|24388.3|24358.3|24375.4|24345.4|0
1592432700000|2020-06-17 22:25:00|24383.6|24353.6|24385.7|24355.7|24389.8|24359.8|24378.1|24348.1|0
1592433000000|2020-06-17 22:30:00|24386.3|24356.3|24419.6|24389.6|24422.4|24392.4|24384.9|24354.9|0
1592433300000|2020-06-17 22:35:00|24418.3|24388.3|24425.2|24395.2|24429.3|24399.3|24409.6|24379.6|0
1592433600000|2020-06-17 22:40:00|24425.8|24395.8|24421.7|24391.7|24427.9|24397.9|24416.9|24386.9|0
1592433900000|2020-06-17 22:45:00|24422.3|24392.3|24417.5|24387.5|24425.1|24395.1|24414.8|24384.8|0
1592434200000|2020-06-17 22:50:00|24418.9|24388.9|24420.3|24390.3|24423|24393|24416.2|24386.2|0
1592434500000|2020-06-17 22:55:00|24417.5|24387.5|24400.8|24370.8|24421.4|24391.4|24400.8|24370.8|0
1592434800000|2020-06-17 23:00:00|24402.2|24372.2|24406.7|24376.7|24422.8|24392.8|24402.2|24372.2|0
1592435100000|2020-06-17 23:05:00|24405.4|24375.4|24395.8|24365.8|24408.1|24378.1|24390.3|24360.3|0
1592435400000|2020-06-17 23:10:00|24394.4|24364.4|24402.3|24372.3|24409.5|24379.5|24393.7|24363.7|0
1592435700000|2020-06-17 23:15:00|24404.3|24374.3|24406.4|24376.4|24410.5|24380.5|24400.9|24370.9|0
1592436000000|2020-06-17 23:20:00|24405.7|24375.7|24348.1|24318.1|24405.7|24375.7|24338.6|24308.6|0
1592436300000|2020-06-17 23:25:00|24347.4|24317.4|24341|24311|24351.9|24321.9|24336.5|24306.5|0
1592436600000|2020-06-17 23:30:00|24339.6|24309.6|24327|24297|24339.6|24309.6|24322.3|24292.3|0
1592436900000|2020-06-17 23:35:00|24326.3|24296.3|24336.9|24306.9|24339.6|24309.6|24325.6|24295.6|0
1592437200000|2020-06-17 23:40:00|24335.5|24305.5|24308|24278|24335.5|24305.5|24302.3|24272.3|0
1592437500000|2020-06-17 23:45:00|24309.4|24279.4|24312.4|24282.4|24319.7|24289.7|24303.2|24273.2|0
1592437800000|2020-06-17 23:50:00|24313.8|24283.8|24316.5|24286.5|24317.1|24287.1|24302.8|24272.8|0
1592438100000|2020-06-17 23:55:00|24315.1|24285.1|24307|24277|24322|24292|24307|24277|0
1592438400000|2020-06-18 00:00:00|24309.1|24279.1|24276.7|24246.7|24330|24300|24276.7|24246.7|0
1592438700000|2020-06-18 00:05:00|24278.7|24248.7|24285|24255|24287.1|24257.1|24261.5|24231.5|0
1592439000000|2020-06-18 00:10:00|24283.7|24253.7|24255.2|24225.2|24287.8|24257.8|24254.5|24224.5|0
1592439300000|2020-06-18 00:15:00|24254.5|24224.5|24256.9|24226.9|24273.7|24243.7|24245.5|24215.5|0
1592439600000|2020-06-18 00:20:00|24257.2|24227.2|24277.3|24247.3|24279.7|24249.7|24252.4|24222.4|0
1592439900000|2020-06-18 00:25:00|24276.6|24246.6|24290.1|24260.1|24304.6|24274.6|24272.8|24242.8|0
1592440200000|2020-06-18 00:30:00|24290.5|24260.5|24293|24263|24293|24263|24256.1|24226.1|0
1592440500000|2020-06-18 00:35:00|24293.4|24263.4|24294.8|24264.8|24298.1|24268.1|24279.3|24249.3|0
1592440800000|2020-06-18 00:40:00|24295.5|24265.5|24284|24254|24298.1|24268.1|24280|24250|0
1592441100000|2020-06-18 00:45:00|24284.7|24254.7|24288.8|24258.8|24297.7|24267.7|24278.2|24248.2|0
1592441400000|2020-06-18 00:50:00|24288.5|24258.5|24286|24256|24312.7|24282.7|24285.6|24255.6|0
1592441700000|2020-06-18 00:55:00|24286.7|24256.7|24272.1|24242.1|24291.1|24261.1|24268.8|24238.8|0
1592442000000|2020-06-18 01:00:00|24271.7|24241.7|24258.4|24228.4|24273.9|24243.9|24236.4|24206.4|0
1592442300000|2020-06-18 01:05:00|24257.7|24227.7|24258.4|24228.4|24269.3|24239.3|24255.9|24225.9|0
1592442600000|2020-06-18 01:10:00|24258.1|24228.1|24333.3|24303.3|24340.1|24310.1|24254|24224|0
1592442900000|2020-06-18 01:15:00|24338.4|24308.4|24333.4|24328.4|24379.9|24374.9|24313.9|24308.4|2261
1592443200000|2020-06-18 01:20:00|24329.4|24324.4|24195.9|24190.9|24329.9|24324.9|24192.4|24187.4|3392
1592443500000|2020-06-18 01:25:00|24196.4|24191.4|24224.9|24219.9|24227.9|24222.9|24169.4|24164.4|2211
1592443800000|2020-06-18 01:30:00|24226.9|24221.9|24115.4|24110.4|24238.4|24233.4|24107.9|24102.9|6147
1592444100000|2020-06-18 01:35:00|24114.9|24109.9|24142.9|24137.9|24156.4|24151.4|24086.4|24081.4|4421
1592444400000|2020-06-18 01:40:00|24143.4|24138.4|24129.4|24124.4|24147.9|24142.9|24098.4|24093.4|2867
1592444700000|2020-06-18 01:45:00|24128.9|24123.9|24201.9|24196.9|24209.4|24204.4|24106.9|24101.9|4209
1592445000000|2020-06-18 01:50:00|24199.9|24194.9|24206.4|24201.4|24229.9|24224.9|24141.9|24136.9|3270
1592445300000|2020-06-18 01:55:00|24205.4|24200.4|24248.4|24243.4|24277.9|24272.9|24187.9|24182.9|3490
1592445600000|2020-06-18 02:00:00|24250.4|24245.4|24228.4|24223.4|24279.4|24274.4|24222.4|24217.4|2656
1592445900000|2020-06-18 02:05:00|24229.4|24224.4|24249.4|24244.4|24269.9|24264.9|24171.4|24166.4|3485
1592446200000|2020-06-18 02:10:00|24250.9|24245.9|24223.9|24218.9|24252.4|24247.4|24204.4|24199.4|1509
1592446500000|2020-06-18 02:15:00|24222.4|24217.4|24236.4|24231.4|24253.4|24248.4|24210.4|24205.4|1370
1592446800000|2020-06-18 02:20:00|24235.9|24230.9|24247.4|24242.4|24261.4|24256.4|24222.4|24217.4|1190
1592447100000|2020-06-18 02:25:00|24246.9|24241.9|24244.4|24239.4|24264.4|24259.4|24206.9|24201.9|1590
1592447400000|2020-06-18 02:30:00|24243.4|24238.4|24220.9|24215.9|24244.4|24239.4|24207.9|24202.9|1479
1592447700000|2020-06-18 02:35:00|24217.4|24212.4|24206.4|24201.4|24223.4|24218.4|24195.4|24190.4|1294
1592448000000|2020-06-18 02:40:00|24203.4|24198.4|24223.4|24218.4|24248.4|24243.4|24203.4|24198.4|1303
1592448300000|2020-06-18 02:45:00|24225.4|24220.4|24180.9|24175.9|24236.9|24231.9|24175.4|24170.4|1494
1592448600000|2020-06-18 02:50:00|24181.4|24176.4|24156.9|24151.9|24193.9|24188.9|24147.4|24142.4|1998
1592448900000|2020-06-18 02:55:00|24156.4|24151.4|24186.9|24181.9|24196.4|24191.4|24144.4|24139.4|1403
1592449200000|2020-06-18 03:00:00|24187.4|24182.4|24206.4|24201.4|24208.9|24203.9|24178.9|24173.9|1100
1592449500000|2020-06-18 03:05:00|24207.4|24202.4|24227.4|24222.4|24232.4|24227.4|24204.4|24199.4|1220
1592449800000|2020-06-18 03:10:00|24228.4|24223.4|24364.4|24359.4|24392.9|24387.9|24227.9|24222.9|5749
1592450100000|2020-06-18 03:15:00|24363.4|24358.4|24373.4|24368.4|24406.4|24401.4|24336.4|24331.4|3647
1592450400000|2020-06-18 03:20:00|24375.4|24370.4|24402.4|24397.4|24404.9|24399.9|24354.9|24349.9|2045
1592450700000|2020-06-18 03:25:00|24403.9|24398.9|24390.9|24385.9|24415.9|24410.9|24377.9|24372.9|1897
1592451000000|2020-06-18 03:30:00|24390.4|24385.4|24381.9|24376.9|24419.9|24414.9|24373.4|24368.4|1908
1592451300000|2020-06-18 03:35:00|24382.4|24377.4|24396.4|24391.4|24420.4|24415.4|24381.9|24376.9|1245
1592451600000|2020-06-18 03:40:00|24395.9|24390.9|24426.4|24421.4|24426.9|24421.9|24384.4|24379.4|1060
1592451900000|2020-06-18 03:45:00|24429.4|24424.4|24428.4|24423.4|24441.9|24436.9|24407.9|24402.9|1402
1592452200000|2020-06-18 03:50:00|24428.9|24423.9|24446.4|24441.4|24447.9|24442.9|24416.9|24411.9|1137
1592452500000|2020-06-18 03:55:00|24446.9|24441.9|24430.9|24425.9|24451.4|24446.4|24425.4|24420.4|1001
1592452800000|2020-06-18 04:00:00|24446.9|24416.9|24448.1|24418.1|24470.4|24440.4|24446.2|24416.2|6
1592453100000|2020-06-18 04:05:00|24449.5|24419.5|24455.8|24425.8|24459.2|24429.2|24446.6|24416.6|0
1592453400000|2020-06-18 04:10:00|24456.5|24426.5|24444.5|24414.5|24460.2|24430.2|24443.4|24413.4|0
1592453700000|2020-06-18 04:15:00|24446.3|24416.3|24457.8|24427.8|24457.8|24427.8|24443.5|24413.5|0
1592454000000|2020-06-18 04:20:00|24457.1|24427.1|24456|24426|24472.7|24442.7|24448.6|24418.6|0
1592454300000|2020-06-18 04:25:00|24455.3|24425.3|24459.1|24429.1|24459.1|24429.1|24445.7|24415.7|0
1592454600000|2020-06-18 04:30:00|24459.8|24429.8|24438.7|24408.7|24461.1|24431.1|24429.4|24399.4|0
1592454900000|2020-06-18 04:35:00|24438|24408|24460.2|24430.2|24464.1|24434.1|24438|24408|0
1592455200000|2020-06-18 04:40:00|24460.9|24430.9|24466.6|24436.6|24473.2|24443.2|24460.9|24430.9|0
1592455500000|2020-06-18 04:45:00|24467|24437|24481.2|24451.2|24483.1|24453.1|24460.3|24430.3|0
1592455800000|2020-06-18 04:50:00|24483.1|24453.1|24495.2|24465.2|24503.6|24473.6|24481.2|24451.2|0
1592456100000|2020-06-18 04:55:00|24495.8|24465.8|24492.2|24462.2|24498.4|24468.4|24487.4|24457.4|0
1592456400000|2020-06-18 05:00:00|24486.1|24456.1|24454.4|24449.4|24486.1|24458.4|24415.9|24410.9|1699
1592456700000|2020-06-18 05:05:00|24453.9|24448.9|24441.4|24436.4|24469.9|24464.9|24441.4|24436.4|1056
1592457000000|2020-06-18 05:10:00|24441.9|24436.9|24431.4|24426.4|24448.4|24443.4|24425.9|24420.9|710
1592457300000|2020-06-18 05:15:00|24430.9|24425.9|24436.4|24431.4|24451.4|24446.4|24428.4|24423.4|567
1592457600000|2020-06-18 05:20:00|24435.9|24430.9|24421.4|24416.4|24444.9|24439.9|24411.9|24406.9|1010
1592457900000|2020-06-18 05:25:00|24420.9|24415.9|24374.4|24369.4|24422.4|24417.4|24366.9|24361.9|1562
1592458200000|2020-06-18 05:30:00|24374.9|24369.9|24405.4|24400.4|24407.4|24402.4|24368.4|24363.4|947
1592458500000|2020-06-18 05:35:00|24404.9|24399.9|24381.9|24376.9|24404.9|24399.9|24373.9|24368.9|915
1592458800000|2020-06-18 05:40:00|24381.4|24376.4|24379.4|24374.4|24405.9|24400.9|24379.4|24374.4|710
1592459100000|2020-06-18 05:45:00|24379.9|24374.9|24341.4|24336.4|24392.4|24387.4|24339.9|24334.9|1238
1592459400000|2020-06-18 05:50:00|24340.9|24335.9|24374.4|24369.4|24375.4|24370.4|24339.4|24334.4|1026
1592459700000|2020-06-18 05:55:00|24373.4|24368.4|24367.4|24362.4|24375.4|24370.4|24351.9|24346.9|675
1592460000000|2020-06-18 06:00:00|24366.9|24361.9|24362.4|24357.4|24399.4|24394.4|24331.4|24326.4|1980
1592460300000|2020-06-18 06:05:00|24362.9|24357.9|24318.4|24313.4|24374.9|24369.9|24313.4|24308.4|1858
1592460600000|2020-06-18 06:10:00|24318.9|24313.9|24333.9|24328.9|24339.4|24334.4|24311.4|24306.4|1159
1592460900000|2020-06-18 06:15:00|24334.4|24329.4|24356.4|24351.4|24357.4|24352.4|24327.4|24322.4|829
1592461200000|2020-06-18 06:20:00|24355.9|24350.9|24369.4|24364.4|24387.4|24382.4|24355.4|24350.4|1040
1592461500000|2020-06-18 06:25:00|24369.9|24364.9|24403.4|24398.4|24403.9|24398.9|24369.4|24364.4|1238
1592461800000|2020-06-18 06:30:00|24404.4|24399.4|24439.4|24434.4|24463.9|24458.9|24402.9|24397.9|2805
1592462100000|2020-06-18 06:35:00|24438.9|24433.9|24432.4|24427.4|24451.9|24446.9|24429.4|24424.4|1141
1592462400000|2020-06-18 06:40:00|24433.4|24428.4|24440.4|24435.4|24442.9|24437.9|24426.4|24421.4|578
1592462700000|2020-06-18 06:45:00|24439.4|24434.4|24420.9|24415.9|24442.9|24437.9|24415.9|24410.9|663
1592463000000|2020-06-18 06:50:00|24420.4|24415.4|24416.4|24411.4|24431.9|24426.9|24407.4|24402.4|643
1592463300000|2020-06-18 06:55:00|24417.4|24412.4|24423.4|24418.4|24433.9|24428.9|24411.4|24406.4|677
1592463600000|2020-06-18 07:00:00|24422.9|24417.9|24399.4|24394.4|24423.9|24418.9|24386.4|24381.4|1078
1592463900000|2020-06-18 07:05:00|24399.9|24394.9|24387.4|24382.4|24411.4|24406.4|24379.9|24374.9|766
1592464200000|2020-06-18 07:10:00|24386.4|24381.4|24418.4|24413.4|24427.9|24422.9|24376.4|24371.4|985
1592464500000|2020-06-18 07:15:00|24418.9|24413.9|24417.4|24412.4|24437.9|24432.9|24410.4|24405.4|1137
1592464800000|2020-06-18 07:20:00|24418.4|24413.4|24394.9|24389.9|24425.4|24420.4|24384.4|24379.4|887
1592465100000|2020-06-18 07:25:00|24396.4|24391.4|24411.9|24406.9|24413.9|24408.9|24383.4|24378.4|527
1592465400000|2020-06-18 07:30:00|24412.4|24407.4|24384.4|24379.4|24424.4|24419.4|24383.9|24378.9|619
1592465700000|2020-06-18 07:35:00|24384.9|24379.9|24382.4|24377.4|24402.4|24397.4|24374.4|24369.4|842
1592466000000|2020-06-18 07:40:00|24381.4|24376.4|24394.4|24389.4|24401.9|24396.9|24378.9|24373.9|667
1592466300000|2020-06-18 07:45:00|24393.9|24388.9|24403.4|24398.4|24406.9|24401.9|24389.4|24384.4|447
1592466600000|2020-06-18 07:50:00|24402.9|24397.9|24420.9|24415.9|24428.4|24423.4|24399.4|24394.4|781
1592466900000|2020-06-18 07:55:00|24420.4|24415.4|24434.4|24429.4|24434.9|24429.9|24409.4|24404.4|1066
1592467200000|2020-06-18 08:00:00|24433.4|24428.4|24462.4|24457.4|24463.4|24458.4|24413.9|24408.9|1209
1592467500000|2020-06-18 08:05:00|24461.9|24456.9|24483.4|24478.4|24508.9|24503.9|24437.4|24432.4|2534
1592467800000|2020-06-18 08:10:00|24486.4|24481.4|24436.4|24431.4|24486.4|24481.4|24428.4|24423.4|1269
1592468100000|2020-06-18 08:15:00|24439.4|24434.4|24431.4|24426.4|24442.9|24437.9|24414.9|24409.9|896
1592468400000|2020-06-18 08:20:00|24431.9|24426.9|24445.4|24440.4|24453.9|24448.9|24422.9|24417.9|773
1592468700000|2020-06-18 08:25:00|24444.9|24439.9|24415.4|24410.4|24461.9|24456.9|24411.4|24406.4|855
1592469000000|2020-06-18 08:30:00|24421.5|24391.5|24501.7|24471.7|24514.8|24484.8|24402.2|24372.2|3
1592469300000|2020-06-18 08:35:00|24501.3|24471.3|24490.3|24460.3|24541.8|24511.8|24483.1|24453.1|0
1592469600000|2020-06-18 08:40:00|24487.6|24457.6|24474.7|24444.7|24510.5|24480.5|24468.9|24438.9|0
1592469900000|2020-06-18 08:45:00|24474|24444|24473.6|24443.6|24489.3|24459.3|24456.6|24426.6|0
1592470200000|2020-06-18 08:50:00|24469.9|24439.9|24483.1|24453.1|24487|24457|24445.3|24415.3|0
1592470500000|2020-06-18 08:55:00|24485|24455|24494.7|24464.7|24516.6|24486.6|24474.8|24444.8|0
1592470800000|2020-06-18 09:00:00|24496.6|24466.6|24438.5|24408.5|24500.3|24470.3|24432.7|24402.7|0
1592471100000|2020-06-18 09:05:00|24442.2|24412.2|24450.6|24420.6|24450.6|24420.6|24431.7|24401.7|0
1592471400000|2020-06-18 09:10:00|24450.9|24420.9|24456.7|24426.7|24461.5|24431.5|24428.4|24398.4|0
1592471700000|2020-06-18 09:15:00|24456.4|24426.4|24521.9|24513.9|24531.9|24523.9|24456.4|24426.4|661
1592472000000|2020-06-18 09:20:00|24522.4|24514.4|24512.9|24504.9|24532.4|24524.4|24507.4|24499.4|305
1592472300000|2020-06-18 09:25:00|24514.4|24506.4|24497.4|24489.4|24515.9|24507.9|24496.4|24488.4|210
1592472600000|2020-06-18 09:30:00|24496.9|24488.9|24511.4|24503.4|24570.9|24562.9|24496.4|24488.4|944
1592472900000|2020-06-18 09:35:00|24510.9|24502.9|24473.4|24465.4|24513.4|24505.4|24455.9|24447.9|502
1592473200000|2020-06-18 09:40:00|24472.9|24464.9|24474.4|24466.4|24484.9|24476.9|24467.4|24459.4|270
1592473500000|2020-06-18 09:45:00|24473.9|24465.9|24486.4|24478.4|24499.9|24491.9|24471.4|24463.4|145
1592473800000|2020-06-18 09:50:00|24485.9|24477.9|24459.4|24451.4|24488.9|24480.9|24450.4|24442.4|252
1592474100000|2020-06-18 09:55:00|24459.9|24451.9|24478.9|24470.9|24479.4|24471.4|24452.4|24444.4|103
1592474400000|2020-06-18 10:00:00|24476.4|24468.4|24440.9|24432.9|24478.9|24470.9|24427.4|24419.4|239
1592474700000|2020-06-18 10:05:00|24441.4|24433.4|24429.4|24421.4|24445.9|24437.9|24418.9|24410.9|173
1592475000000|2020-06-18 10:10:00|24430.4|24422.4|24433.9|24425.9|24434.9|24426.9|24422.9|24414.9|164
1592475300000|2020-06-18 10:15:00|24437.9|24429.9|24435.9|24427.9|24446.4|24438.4|24427.9|24419.9|251
1592475600000|2020-06-18 10:20:00|24435.4|24427.4|24426.9|24418.9|24443.4|24435.4|24426.9|24418.9|112
1592475900000|2020-06-18 10:25:00|24425.4|24417.4|24434.4|24426.4|24438.9|24430.9|24425.4|24417.4|157
1592476200000|2020-06-18 10:30:00|24434.9|24426.9|24426.4|24418.4|24434.9|24426.9|24418.9|24410.9|143
1592476500000|2020-06-18 10:35:00|24426.9|24418.9|24427.9|24419.9|24433.4|24425.4|24423.4|24415.4|98
1592476800000|2020-06-18 10:40:00|24428.4|24420.4|24427.9|24419.9|24436.9|24428.9|24425.9|24417.9|103
1592477100000|2020-06-18 10:45:00|24427.4|24419.4|24441.9|24433.9|24448.4|24440.4|24427.4|24419.4|156
1592477400000|2020-06-18 10:50:00|24442.4|24434.4|24428.4|24420.4|24445.4|24437.4|24418.4|24410.4|238
1592477700000|2020-06-18 10:55:00|24428.9|24420.9|24427.4|24419.4|24440.9|24432.9|24423.9|24415.9|97
1592478000000|2020-06-18 11:00:00|24426.9|24418.9|24436.4|24428.4|24444.4|24436.4|24423.4|24415.4|232
1592478300000|2020-06-18 11:05:00|24436.9|24428.9|24408.9|24400.9|24436.9|24428.9|24398.4|24390.4|318
1592478600000|2020-06-18 11:10:00|24409.4|24401.4|24393.9|24385.9|24409.4|24401.4|24384.4|24376.4|200
1592478900000|2020-06-18 11:15:00|24391.9|24383.9|24392.4|24384.4|24398.4|24390.4|24383.4|24375.4|205
1592479200000|2020-06-18 11:20:00|24391.9|24383.9|24379.9|24371.9|24392.4|24384.4|24372.9|24364.9|344
1592479500000|2020-06-18 11:25:00|24380.4|24372.4|24394.4|24386.4|24398.9|24390.9|24378.9|24370.9|180
1592479800000|2020-06-18 11:30:00|24394.9|24386.9|24387.4|24379.4|24403.9|24395.9|24387.4|24379.4|82
1592480100000|2020-06-18 11:35:00|24385.9|24377.9|24387.4|24379.4|24387.9|24379.9|24369.9|24361.9|212
1592480400000|2020-06-18 11:40:00|24387.9|24379.9|24384.4|24376.4|24392.4|24384.4|24381.9|24373.9|68
1592480700000|2020-06-18 11:45:00|24384.9|24376.9|24352.4|24344.4|24387.9|24379.9|24341.4|24333.4|347
1592481000000|2020-06-18 11:50:00|24351.9|24343.9|24333.9|24325.9|24355.9|24347.9|24330.9|24322.9|259
1592481300000|2020-06-18 11:55:00|24334.9|24326.9|24333.9|24325.9|24337.9|24329.9|24313.4|24305.4|245
1592481600000|2020-06-18 12:00:00|24334.4|24326.4|24299.4|24291.4|24337.9|24329.9|24288.9|24280.9|514
1592481900000|2020-06-18 12:05:00|24298.4|24290.4|24309.9|24301.9|24310.9|24302.9|24279.9|24271.9|320
1592482200000|2020-06-18 12:10:00|24309.4|24301.4|24312.4|24304.4|24312.4|24304.4|24293.9|24285.9|141
1592482500000|2020-06-18 12:15:00|24313.9|24305.9|24325.4|24317.4|24334.9|24326.9|24306.9|24298.9|229
1592482800000|2020-06-18 12:20:00|24324.9|24316.9|24329.4|24321.4|24329.4|24321.4|24315.9|24307.9|106
1592483100000|2020-06-18 12:25:00|24330.4|24322.4|24346.4|24338.4|24357.9|24349.9|24329.9|24321.9|222
1592483400000|2020-06-18 12:30:00|24345.9|24337.9|24331.9|24323.9|24353.4|24345.4|24298.4|24290.4|477
1592483700000|2020-06-18 12:35:00|24332.4|24324.4|24356.9|24348.9|24365.4|24357.4|24321.4|24313.4|159
1592484000000|2020-06-18 12:40:00|24357.4|24349.4|24348.9|24340.9|24357.9|24349.9|24341.4|24333.4|196
1592484300000|2020-06-18 12:45:00|24349.4|24341.4|24349.9|24341.9|24364.9|24356.9|24347.9|24339.9|218
1592484600000|2020-06-18 12:50:00|24350.4|24342.4|24344.9|24336.9|24361.9|24353.9|24344.9|24336.9|113
1592484900000|2020-06-18 12:55:00|24345.4|24337.4|24339.9|24331.9|24348.4|24340.4|24334.9|24326.9|152
1592485200000|2020-06-18 13:00:00|24339.4|24331.4|24321.9|24313.9|24341.9|24333.9|24313.4|24305.4|144
1592485500000|2020-06-18 13:05:00|24320.9|24312.9|24322.4|24314.4|24327.9|24319.9|24308.4|24300.4|140
1592485800000|2020-06-18 13:10:00|24321.9|24313.9|24333.9|24325.9|24334.9|24326.9|24320.4|24312.4|68
1592486100000|2020-06-18 13:15:00|24334.4|24326.4|24344.4|24336.4|24344.9|24336.9|24331.9|24323.9|62
1592486400000|2020-06-18 13:20:00|24343.9|24335.9|24324.9|24316.9|24348.9|24340.9|24323.4|24315.4|86
1592486700000|2020-06-18 13:25:00|24325.4|24317.4|24335.9|24327.9|24342.9|24334.9|24325.4|24317.4|90
1592487000000|2020-06-18 13:30:00|24339.4|24331.4|24356.9|24348.9|24375.4|24367.4|24329.9|24321.9|577
1592487300000|2020-06-18 13:35:00|24354.9|24346.9|24383.4|24375.4|24396.9|24388.9|24328.9|24320.9|442
1592487600000|2020-06-18 13:40:00|24382.4|24374.4|24386.4|24378.4|24388.9|24380.9|24360.9|24352.9|236
1592487900000|2020-06-18 13:45:00|24387.4|24379.4|24400.4|24392.4|24402.4|24394.4|24374.9|24366.9|236
1592488200000|2020-06-18 13:50:00|24400.9|24392.9|24370.9|24362.9|24402.4|24394.4|24370.9|24362.9|316
1592488500000|2020-06-18 13:55:00|24369.4|24361.4|24367.4|24359.4|24382.9|24374.9|24353.9|24345.9|208
1592488800000|2020-06-18 14:00:00|24366.4|24358.4|24384.4|24376.4|24385.9|24377.9|24366.4|24358.4|164
1592489100000|2020-06-18 14:05:00|24386.4|24378.4|24401.9|24393.9|24410.4|24402.4|24380.9|24372.9|285
1592489400000|2020-06-18 14:10:00|24402.4|24394.4|24397.9|24389.9|24404.9|24396.9|24389.4|24381.4|311
1592489700000|2020-06-18 14:15:00|24397.4|24389.4|24392.9|24384.9|24403.9|24395.9|24378.4|24370.4|212
1592490000000|2020-06-18 14:20:00|24392.4|24384.4|24359.4|24351.4|24397.9|24389.9|24352.9|24344.9|272
1592490300000|2020-06-18 14:25:00|24358.9|24350.9|24367.9|24359.9|24381.9|24373.9|24355.9|24347.9|215
1592490600000|2020-06-18 14:30:00|24367.4|24359.4|24375.9|24367.9|24385.9|24377.9|24324.4|24316.4|543
1592490900000|2020-06-18 14:35:00|24375.4|24367.4|24390.9|24382.9|24422.4|24414.4|24371.4|24363.4|371
1592491200000|2020-06-18 14:40:00|24390.4|24382.4|24401.9|24393.9|24406.4|24398.4|24380.4|24372.4|213
1592491500000|2020-06-18 14:45:00|24401.4|24393.4|24401.4|24393.4|24421.4|24413.4|24391.4|24383.4|167
1592491800000|2020-06-18 14:50:00|24401.9|24393.9|24373.9|24365.9|24407.4|24399.4|24368.4|24360.4|171
1592492100000|2020-06-18 14:55:00|24374.4|24366.4|24440.9|24432.9|24446.4|24438.4|24371.4|24363.4|533
1592492400000|2020-06-18 15:00:00|24439.9|24431.9|24437.9|24429.9|24443.9|24435.9|24422.9|24414.9|213
1592492700000|2020-06-18 15:05:00|24438.4|24430.4|24435.9|24427.9|24451.4|24443.4|24431.4|24423.4|272
1592493000000|2020-06-18 15:10:00|24434.9|24426.9|24444.9|24436.9|24451.4|24443.4|24431.9|24423.9|210
1592493300000|2020-06-18 15:15:00|24444.4|24436.4|24434.9|24426.9|24454.4|24446.4|24434.9|24426.9|184
1592493600000|2020-06-18 15:20:00|24435.4|24427.4|24435.9|24427.9|24461.4|24453.4|24431.4|24423.4|453
1592493900000|2020-06-18 15:25:00|24435.4|24427.4|24439.9|24431.9|24457.4|24449.4|24426.4|24418.4|531
1592494200000|2020-06-18 15:30:00|24441.4|24433.4|24411.9|24403.9|24451.9|24443.9|24411.4|24403.4|300
1592494500000|2020-06-18 15:35:00|24415.9|24407.9|24395.4|24387.4|24420.9|24412.9|24387.4|24379.4|307
1592494800000|2020-06-18 15:40:00|24394.9|24386.9|24394.9|24386.9|24412.9|24404.9|24388.4|24380.4|190
1592495100000|2020-06-18 15:45:00|24394.4|24386.4|24409.4|24401.4|24413.9|24405.9|24390.4|24382.4|87
1592495400000|2020-06-18 15:50:00|24409.9|24401.9|24380.4|24372.4|24409.9|24401.9|24376.4|24368.4|206
1592495700000|2020-06-18 15:55:00|24379.9|24371.9|24386.4|24378.4|24390.4|24382.4|24373.9|24365.9|102
1592496000000|2020-06-18 16:00:00|24385.9|24377.9|24375.4|24367.4|24394.4|24386.4|24369.9|24361.9|90
1592496300000|2020-06-18 16:05:00|24374.9|24366.9|24385.4|24377.4|24388.9|24380.9|24373.4|24365.4|83
1592496600000|2020-06-18 16:10:00|24384.9|24376.9|24393.9|24385.9|24398.9|24390.9|24377.4|24369.4|101
1592496900000|2020-06-18 16:15:00|24393.4|24385.4|24395.4|24387.4|24399.4|24391.4|24388.4|24380.4|81
1592497200000|2020-06-18 16:20:00|24394.9|24386.9|24414.4|24406.4|24414.9|24406.9|24394.9|24386.9|106
1592497500000|2020-06-18 16:25:00|24413.9|24405.9|24409.9|24401.9|24424.4|24416.4|24409.9|24401.9|73
1592497800000|2020-06-18 16:30:00|24410.4|24402.4|24406.9|24398.9|24413.4|24405.4|24399.9|24391.9|72
1592498100000|2020-06-18 16:35:00|24407.4|24399.4|24397.4|24389.4|24409.9|24401.9|24384.4|24376.4|72
1592498400000|2020-06-18 16:40:00|24396.9|24388.9|24394.9|24386.9|24402.4|24394.4|24390.9|24382.9|45
1592498700000|2020-06-18 16:45:00|24395.4|24387.4|24396.9|24388.9|24405.4|24397.4|24388.4|24380.4|45
1592499000000|2020-06-18 16:50:00|24396.4|24388.4|24408.9|24400.9|24411.4|24403.4|24388.4|24380.4|40
1592499300000|2020-06-18 16:55:00|24409.4|24401.4|24407.9|24399.9|24411.4|24403.4|24399.4|24391.4|52
1592499600000|2020-06-18 17:00:00|24407.4|24399.4|24412.9|24404.9|24421.4|24413.4|24400.9|24392.9|91
1592499900000|2020-06-18 17:05:00|24412.4|24404.4|24409.4|24401.4|24412.9|24404.9|24401.4|24393.4|35
1592500200000|2020-06-18 17:10:00|24408.9|24400.9|24407.9|24399.9|24414.9|24406.9|24403.4|24395.4|13
1592500500000|2020-06-18 17:15:00|24407.4|24399.4|24411.4|24403.4|24412.9|24404.9|24395.4|24387.4|25
1592500800000|2020-06-18 17:20:00|24410.9|24402.9|24408.4|24400.4|24415.9|24407.9|24405.4|24397.4|21
1592501100000|2020-06-18 17:25:00|24407.9|24399.9|24411.9|24403.9|24411.9|24403.9|24401.4|24393.4|15
1592501400000|2020-06-18 17:30:00|24411.4|24403.4|24420.4|24412.4|24420.4|24412.4|24406.4|24398.4|61
1592501700000|2020-06-18 17:35:00|24420.9|24412.9|24432.9|24424.9|24433.4|24425.4|24417.4|24409.4|39
1592502000000|2020-06-18 17:40:00|24433.4|24425.4|24426.4|24418.4|24433.4|24425.4|24425.4|24417.4|22
1592502300000|2020-06-18 17:45:00|24426.9|24418.9|24426.4|24418.4|24430.9|24422.9|24418.9|24410.9|30
1592502600000|2020-06-18 17:50:00|24425.9|24417.9|24422.4|24414.4|24426.4|24418.4|24419.4|24411.4|30
1592502900000|2020-06-18 17:55:00|24422.9|24414.9|24422.9|24414.9|24424.4|24416.4|24415.9|24407.9|16
1592503200000|2020-06-18 18:00:00|24424.9|24416.9|24404.9|24396.9|24425.9|24417.9|24403.9|24395.9|291
1592503500000|2020-06-18 18:05:00|24405.4|24397.4|24393.4|24385.4|24409.9|24401.9|24380.9|24372.9|98
1592503800000|2020-06-18 18:10:00|24394.9|24386.9|24404.9|24396.9|24406.4|24398.4|24389.9|24381.9|112
1592504100000|2020-06-18 18:15:00|24404.4|24396.4|24409.9|24401.9|24411.4|24403.4|24383.9|24375.9|83
1592504400000|2020-06-18 18:20:00|24406.4|24398.4|24420.4|24412.4|24423.9|24415.9|24403.9|24395.9|38
1592504700000|2020-06-18 18:25:00|24420.9|24412.9|24420.9|24412.9|24425.4|24417.4|24416.4|24408.4|51
1592505000000|2020-06-18 18:30:00|24421.4|24413.4|24433.9|24425.9|24444.9|24436.9|24398.4|24390.4|183
1592505300000|2020-06-18 18:35:00|24433.4|24425.4|24432.4|24424.4|24436.4|24428.4|24420.9|24412.9|30
1592505600000|2020-06-18 18:40:00|24432.9|24424.9|24423.9|24415.9|24438.9|24430.9|24413.4|24405.4|48
1592505900000|2020-06-18 18:45:00|24423.4|24415.4|24427.9|24419.9|24443.4|24435.4|24421.9|24413.9|206
1592506200000|2020-06-18 18:50:00|24430.9|24422.9|24438.4|24430.4|24445.4|24437.4|24427.9|24419.9|89
1592506500000|2020-06-18 18:55:00|24455.4|24447.4|24430|24400|24455.4|24447.4|24408.4|24400|157
1592506800000|2020-06-18 19:00:00|24430.3|24400.3|24417.1|24387.1|24436.6|24406.6|24412.1|24382.1|0
1592507100000|2020-06-18 19:05:00|24417.3|24387.3|24424.1|24394.1|24424.4|24394.4|24409.8|24379.8|0
1592507400000|2020-06-18 19:10:00|24423.9|24393.9|24407.9|24377.9|24424.1|24394.1|24404.7|24374.7|0
1592507700000|2020-06-18 19:15:00|24411.6|24381.6|24425.8|24395.8|24428.4|24398.4|24411.6|24381.6|0
1592508000000|2020-06-18 19:20:00|24426.1|24396.1|24436.5|24406.5|24444.5|24414.5|24419.6|24389.6|0
1592508300000|2020-06-18 19:25:00|24436.7|24406.7|24441.2|24411.2|24441.4|24411.4|24428.6|24398.6|0
1592508600000|2020-06-18 19:30:00|24441.4|24411.4|24454.3|24424.3|24457|24427|24430.5|24400.5|0
1592508900000|2020-06-18 19:35:00|24454.1|24424.1|24465.9|24435.9|24473.2|24443.2|24453.8|24423.8|0
1592509200000|2020-06-18 19:40:00|24466.2|24436.2|24450.2|24420.2|24468.5|24438.5|24445.7|24415.7|0
1592509500000|2020-06-18 19:45:00|24449.9|24419.9|24448.3|24418.3|24457|24427|24443.9|24413.9|0
1592509800000|2020-06-18 19:50:00|24448.6|24418.6|24458.7|24428.7|24461|24431|24432.9|24402.9|0
1592510100000|2020-06-18 19:55:00|24458.4|24428.4|24467.1|24437.1|24491.6|24461.6|24438.6|24408.6|0
1592510400000|2020-06-18 20:00:00|24469.8|24439.8|24463.2|24433.2|24482.1|24452.1|24457.7|24427.7|0
1592510700000|2020-06-18 20:05:00|24469.4|24439.4|24464.6|24434.6|24471.5|24441.5|24456.3|24426.3|0
1592511000000|2020-06-18 20:10:00|24466|24436|24441.3|24411.3|24467.2|24437.2|24435.3|24405.3|0
1592511300000|2020-06-18 20:15:00|24441.5|24411.5|24439.5|24409.5|24443.7|24413.7|24439.2|24409.2|0
1592511600000|2020-06-18 20:20:00|24439.7|24409.7|24438.7|24408.7|24439.9|24409.9|24438.3|24408.3|0
1592511900000|2020-06-18 20:25:00|24439.3|24409.3|24438.9|24408.9|24439.3|24409.3|24438.2|24408.2|0
1592512200000|2020-06-18 20:30:00|24442.8|24412.8|24449.2|24419.2|24455.2|24425.2|24434.6|24404.6|0
1592512500000|2020-06-18 20:35:00|24447.8|24417.8|24443.7|24413.7|24452|24422|24435.5|24405.5|0
1592512800000|2020-06-18 20:40:00|24442.3|24412.3|24459.4|24429.4|24459.4|24429.4|24442.3|24412.3|0
1592513100000|2020-06-18 20:45:00|24458|24428|24454.7|24424.7|24463.5|24433.5|24451.9|24421.9|0
1592513400000|2020-06-18 20:50:00|24456.1|24426.1|24463|24433|24466.1|24436.1|24450.6|24420.6|0
1592513700000|2020-06-18 20:55:00|24460.3|24430.3|24443.6|24413.6|24463|24433|24440.6|24410.6|0
1592514000000|2020-06-18 21:00:00|24444.4|24414.4|24445|24415|24445.5|24415.5|24443.9|24413.9|0
1592514300000|2020-06-18 21:05:00|24444.4|24414.4|24443.2|24413.2|24444.4|24414.4|24443|24413|0
1592514600000|2020-06-18 21:10:00|24444.4|24414.4|24442.1|24412.1|24444.4|24414.4|24441.9|24411.9|0
1592514900000|2020-06-18 21:15:00|24442.5|24412.5|24445.1|24415.1|24446.3|24416.3|24442.5|24412.5|0
1592515200000|2020-06-18 21:20:00|24445.3|24415.3|24444.3|24414.3|24445.9|24415.9|24442.5|24412.5|0
1592515500000|2020-06-18 21:25:00|24444.7|24414.7|24440.1|24410.1|24445.5|24415.5|24440.1|24410.1|0
1592515800000|2020-06-18 21:30:00|24439.7|24409.7|24443.2|24413.2|24443.2|24413.2|24439.4|24409.4|0
1592516100000|2020-06-18 21:35:00|24441.4|24411.4|24446.7|24416.7|24448.5|24418.5|24441.4|24411.4|0
1592516400000|2020-06-18 21:40:00|24445.8|24415.8|24445.7|24415.7|24446.3|24416.3|24445.7|24415.7|0
1592516700000|2020-06-18 21:45:00|24444.8|24414.8|24442.5|24412.5|24446.9|24416.9|24442.5|24412.5|0
1592517000000|2020-06-18 21:50:00|24444.2|24414.2|24443.9|24413.9|24444.5|24414.5|24441|24411|0
1592517300000|2020-06-18 21:55:00|24442.9|24412.9|24439.5|24409.5|24443.1|24413.1|24439.5|24409.5|0
1592517600000|2020-06-18 22:00:00|24436.2|24406.2|24454.8|24424.8|24458.9|24428.9|24430.6|24400.6|0
1592517900000|2020-06-18 22:05:00|24456.1|24426.1|24470.6|24440.6|24470.6|24440.6|24456.1|24426.1|0
1592518200000|2020-06-18 22:10:00|24469.2|24439.2|24467.8|24437.8|24471.9|24441.9|24463.7|24433.7|0
1592518500000|2020-06-18 22:15:00|24469.2|24439.2|24482.3|24452.3|24485|24455|24463.7|24433.7|0
1592518800000|2020-06-18 22:20:00|24483.6|24453.6|24480.9|24450.9|24485|24455|24479.5|24449.5|0
1592519100000|2020-06-18 22:25:00|24479.5|24449.5|24478.1|24448.1|24485|24455|24478.1|24448.1|0
1592519400000|2020-06-18 22:30:00|24479.5|24449.5|24481.9|24451.9|24487.4|24457.4|24478.1|24448.1|0
1592519700000|2020-06-18 22:35:00|24483.2|24453.2|24479.9|24449.9|24483.2|24453.2|24479.9|24449.9|0
1592520000000|2020-06-18 22:40:00|24480.6|24450.6|24480.5|24450.5|24482.6|24452.6|24478.5|24448.5|0
1592520300000|2020-06-18 22:45:00|24479.1|24449.1|24486|24456|24486|24456|24477.6|24447.6|0
1592520600000|2020-06-18 22:50:00|24487.4|24457.4|24485.8|24455.8|24493.7|24463.7|24485.8|24455.8|0
1592520900000|2020-06-18 22:55:00|24488.5|24458.5|24489.9|24459.9|24489.9|24459.9|24484.4|24454.4|0
1592521200000|2020-06-18 23:00:00|24491.3|24461.3|24500.8|24470.8|24501.8|24471.8|24489.9|24459.9|0
1592521500000|2020-06-18 23:05:00|24499.4|24469.4|24501.6|24471.6|24503|24473|24497.5|24467.5|0
1592521800000|2020-06-18 23:10:00|24500.3|24470.3|24502.7|24472.7|24504.8|24474.8|24497.5|24467.5|0
1592522100000|2020-06-18 23:15:00|24503.4|24473.4|24527.5|24497.5|24530.2|24500.2|24503.4|24473.4|0
1592522400000|2020-06-18 23:20:00|24528.1|24498.1|24535.8|24505.8|24536.1|24506.1|24521.9|24491.9|0
1592522700000|2020-06-18 23:25:00|24534.4|24504.4|24542.6|24512.6|24544|24514|24530.3|24500.3|0
1592523000000|2020-06-18 23:30:00|24544|24514|24599.8|24569.8|24601.2|24571.2|24542.6|24512.6|0
1592523300000|2020-06-18 23:35:00|24600.5|24570.5|24590.7|24560.7|24601.2|24571.2|24586.6|24556.6|0
1592523600000|2020-06-18 23:40:00|24590|24560|24590.5|24560.5|24593|24563|24587|24557|0
1592523900000|2020-06-18 23:45:00|24591.1|24561.1|24590.2|24560.2|24593.5|24563.5|24588|24558|0
1592524200000|2020-06-18 23:50:00|24590.9|24560.9|24589.9|24559.9|24597.5|24567.5|24585.7|24555.7|0
1592524500000|2020-06-18 23:55:00|24588.6|24558.6|24592.5|24562.5|24592.5|24562.5|24584.9|24554.9|0
1592524800000|2020-06-19 00:00:00|24591.1|24561.1|24572.8|24542.8|24591.1|24561.1|24572.1|24542.1|0
1592525100000|2020-06-19 00:05:00|24571.5|24541.5|24547.9|24517.9|24572.8|24542.8|24545.2|24515.2|0
1592525400000|2020-06-19 00:10:00|24546.6|24516.6|24522.7|24492.7|24556.4|24526.4|24522.7|24492.7|0
1592525700000|2020-06-19 00:15:00|24521.3|24491.3|24509.2|24479.2|24532.5|24502.5|24494.2|24464.2|0
1592526000000|2020-06-19 00:20:00|24508.5|24478.5|24524.3|24494.3|24527.2|24497.2|24506.6|24476.6|0
1592526300000|2020-06-19 00:25:00|24523.6|24493.6|24480.8|24450.8|24523.6|24493.6|24467.7|24437.7|0
1592526600000|2020-06-19 00:30:00|24481.1|24451.1|24488.5|24458.5|24496.4|24466.4|24475.2|24445.2|0
1592526900000|2020-06-19 00:35:00|24482.5|24452.5|24457.5|24427.5|24495.4|24465.4|24448.6|24418.6|0
1592527200000|2020-06-19 00:40:00|24457.8|24427.8|24455.7|24425.7|24468|24438|24446.3|24416.3|0
1592527500000|2020-06-19 00:45:00|24456.4|24426.4|24422.7|24392.7|24462.3|24432.3|24411|24381|0
1592527800000|2020-06-19 00:50:00|24424|24394|24456.4|24426.4|24456.4|24426.4|24424|24394|0
1592528100000|2020-06-19 00:55:00|24457.1|24427.1|24446.2|24416.2|24457.1|24427.1|24440.5|24410.5|0
1592528400000|2020-06-19 01:00:00|24444.3|24414.3|24430.2|24400.2|24456|24426|24417.1|24387.1|0
1592528700000|2020-06-19 01:05:00|24429.9|24399.9|24397.7|24367.7|24430.9|24400.9|24391.2|24361.2|0
1592529000000|2020-06-19 01:10:00|24395.8|24365.8|24393|24363|24400.3|24370.3|24383.7|24353.7|0
1592529300000|2020-06-19 01:15:00|24377.9|24347.9|24402.8|24397.8|24421.3|24416.3|24301.3|24296.3|2707
1592529600000|2020-06-19 01:20:00|24400.8|24395.8|24411.3|24406.3|24431.8|24426.8|24387.3|24382.3|1556
1592529900000|2020-06-19 01:25:00|24410.8|24405.8|24401.3|24396.3|24435.3|24430.3|24395.3|24390.3|1222
1592530200000|2020-06-19 01:30:00|24398.8|24393.8|24460.8|24455.8|24483.3|24478.3|24378.3|24373.3|4748
1592530500000|2020-06-19 01:35:00|24460.3|24455.3|24519.8|24514.8|24536.3|24531.3|24443.3|24438.3|4380
1592530800000|2020-06-19 01:40:00|24520.3|24515.3|24478.8|24473.8|24529.3|24524.3|24475.3|24470.3|3008
1592531100000|2020-06-19 01:45:00|24478.3|24473.3|24475.8|24470.8|24506.8|24501.8|24463.3|24458.3|2570
1592531400000|2020-06-19 01:50:00|24476.8|24471.8|24424.3|24419.3|24482.8|24477.8|24414.8|24409.8|3593
1592531700000|2020-06-19 01:55:00|24423.8|24418.8|24381.3|24376.3|24445.3|24440.3|24377.8|24372.8|2741
1592532000000|2020-06-19 02:00:00|24379.8|24374.8|24338.8|24333.8|24393.8|24388.8|24337.3|24332.3|3950
1592532300000|2020-06-19 02:05:00|24337.3|24332.3|24329.3|24324.3|24355.3|24350.3|24310.3|24305.3|2931
1592532600000|2020-06-19 02:10:00|24333.3|24328.3|24393.3|24388.3|24396.8|24391.8|24321.3|24316.3|2573
1592532900000|2020-06-19 02:15:00|24392.3|24387.3|24452.8|24447.8|24452.8|24447.8|24382.3|24377.3|3037
1592533200000|2020-06-19 02:20:00|24453.3|24448.3|24393.8|24388.8|24455.3|24450.3|24392.8|24387.8|2351
1592533500000|2020-06-19 02:25:00|24394.8|24389.8|24433.3|24428.3|24447.3|24442.3|24374.8|24369.8|2121
1592533800000|2020-06-19 02:30:00|24434.3|24429.3|24444.3|24439.3|24453.3|24448.3|24418.3|24413.3|1320
1592534100000|2020-06-19 02:35:00|24445.3|24440.3|24433.8|24428.8|24457.3|24452.3|24428.8|24423.8|1084
1592534400000|2020-06-19 02:40:00|24434.3|24429.3|24416.3|24411.3|24444.3|24439.3|24410.8|24405.8|1140
1592534700000|2020-06-19 02:45:00|24416.8|24411.8|24437.3|24432.3|24445.8|24440.8|24411.3|24406.3|908
1592535000000|2020-06-19 02:50:00|24438.8|24433.8|24445.3|24440.3|24449.3|24444.3|24406.8|24401.8|1622
1592535300000|2020-06-19 02:55:00|24446.3|24441.3|24460.8|24455.8|24461.3|24456.3|24431.8|24426.8|1085
1592535600000|2020-06-19 03:00:00|24458.8|24453.8|24436.8|24431.8|24468.3|24463.3|24428.3|24423.3|1333
1592535900000|2020-06-19 03:05:00|24437.3|24432.3|24443.8|24438.8|24449.3|24444.3|24422.8|24417.8|682
1592536200000|2020-06-19 03:10:00|24443.3|24438.3|24433.3|24428.3|24450.8|24445.8|24432.8|24427.8|530
1592536500000|2020-06-19 03:15:00|24433.8|24428.8|24434.8|24429.8|24449.8|24444.8|24433.3|24428.3|596
1592536800000|2020-06-19 03:20:00|24434.3|24429.3|24453.8|24448.8|24466.8|24461.8|24433.8|24428.8|929
1592537100000|2020-06-19 03:25:00|24453.3|24448.3|24415.3|24410.3|24453.3|24448.3|24411.3|24406.3|1026
1592537400000|2020-06-19 03:30:00|24415.8|24410.8|24418.3|24413.3|24434.8|24429.8|24410.8|24405.8|624
1592537700000|2020-06-19 03:35:00|24417.8|24412.8|24424.3|24419.3|24429.8|24424.8|24413.3|24408.3|270
1592538000000|2020-06-19 03:40:00|24424.8|24419.8|24454.3|24449.3|24457.8|24452.8|24424.8|24419.8|694
1592538300000|2020-06-19 03:45:00|24453.8|24448.8|24444.8|24439.8|24459.8|24454.8|24440.8|24435.8|390
1592538600000|2020-06-19 03:50:00|24446.3|24441.3|24448.8|24443.8|24454.3|24449.3|24438.8|24433.8|251
1592538900000|2020-06-19 03:55:00|24448.3|24443.3|24463.8|24458.8|24464.8|24459.8|24445.3|24440.3|439
1592539200000|2020-06-19 04:00:00|24468.1|24438.1|24509.4|24479.4|24513.8|24483.8|24468.1|24438.1|1
1592539500000|2020-06-19 04:05:00|24510.1|24480.1|24495.1|24465.1|24510.7|24480.7|24494.4|24464.4|0
1592539800000|2020-06-19 04:10:00|24494.7|24464.7|24504.2|24474.2|24512.4|24482.4|24494.4|24464.4|0
1592540100000|2020-06-19 04:15:00|24500.4|24470.4|24509.5|24479.5|24511.5|24481.5|24499.7|24469.7|0
1592540400000|2020-06-19 04:20:00|24509.8|24479.8|24506.3|24476.3|24513.9|24483.9|24506|24476|0
1592540700000|2020-06-19 04:25:00|24506|24476|24490.6|24460.6|24506.3|24476.3|24489.9|24459.9|0
1592541000000|2020-06-19 04:30:00|24490.2|24460.2|24485.9|24455.9|24491.8|24461.8|24471.8|24441.8|0
1592541300000|2020-06-19 04:35:00|24486.2|24456.2|24481|24451|24487.2|24457.2|24470.4|24440.4|0
1592541600000|2020-06-19 04:40:00|24481.4|24451.4|24480.7|24450.7|24482.8|24452.8|24474.9|24444.9|0
1592541900000|2020-06-19 04:45:00|24480|24450|24480.7|24450.7|24486.6|24456.6|24480|24450|0
1592542200000|2020-06-19 04:50:00|24480|24450|24474.2|24444.2|24480.7|24450.7|24469.7|24439.7|0
1592542500000|2020-06-19 04:55:00|24473.8|24443.8|24460.4|24430.4|24474.2|24444.2|24456|24426|0
1592542800000|2020-06-19 05:00:00|24452.8|24447.8|24471.8|24466.8|24484.3|24479.3|24437.8|24432.8|1677
1592543100000|2020-06-19 05:05:00|24471.3|24466.3|24449.3|24444.3|24480.3|24475.3|24443.3|24438.3|879
1592543400000|2020-06-19 05:10:00|24448.8|24443.8|24442.8|24437.8|24454.3|24449.3|24433.3|24428.3|587
1592543700000|2020-06-19 05:15:00|24442.3|24437.3|24429.8|24424.8|24453.8|24448.8|24426.3|24421.3|608
1592544000000|2020-06-19 05:20:00|24429.3|24424.3|24449.8|24444.8|24455.3|24450.3|24423.3|24418.3|577
1592544300000|2020-06-19 05:25:00|24449.3|24444.3|24456.3|24451.3|24457.8|24452.8|24444.8|24439.8|513
1592544600000|2020-06-19 05:30:00|24455.8|24450.8|24454.8|24449.8|24467.8|24462.8|24453.8|24448.8|521
1592544900000|2020-06-19 05:35:00|24454.3|24449.3|24463.3|24458.3|24471.3|24466.3|24454.3|24449.3|529
1592545200000|2020-06-19 05:40:00|24462.8|24457.8|24464.8|24459.8|24469.8|24464.8|24454.8|24449.8|385
1592545500000|2020-06-19 05:45:00|24464.3|24459.3|24463.3|24458.3|24469.3|24464.3|24456.3|24451.3|430
1592545800000|2020-06-19 05:50:00|24463.8|24458.8|24490.3|24485.3|24491.3|24486.3|24463.8|24458.8|1204
1592546100000|2020-06-19 05:55:00|24490.8|24485.8|24509.3|24504.3|24520.8|24515.8|24490.3|24485.3|1420
1592546400000|2020-06-19 06:00:00|24511.3|24506.3|24673.8|24668.8|24675.8|24670.8|24510.3|24505.3|6174
1592546700000|2020-06-19 06:05:00|24672.3|24667.3|24647.3|24642.3|24693.3|24688.3|24637.3|24632.3|2963
1592547000000|2020-06-19 06:10:00|24646.3|24641.3|24629.8|24624.8|24666.3|24661.3|24609.8|24604.8|1937
1592547300000|2020-06-19 06:15:00|24627.8|24622.8|24694.3|24689.3|24700.8|24695.8|24627.8|24622.8|2658
1592547600000|2020-06-19 06:20:00|24696.3|24691.3|24701.3|24696.3|24746.3|24741.3|24694.3|24689.3|3228
1592547900000|2020-06-19 06:25:00|24702.3|24697.3|24737.3|24732.3|24740.8|24735.8|24702.3|24697.3|1360
1592548200000|2020-06-19 06:30:00|24736.8|24731.8|24775.3|24770.3|24786.3|24781.3|24705.3|24700.3|2717
1592548500000|2020-06-19 06:35:00|24777.3|24772.3|24759.3|24754.3|24800.8|24795.8|24746.8|24741.8|3205
1592548800000|2020-06-19 06:40:00|24759.8|24754.8|24771.3|24766.3|24782.3|24777.3|24757.8|24752.8|1685
1592549100000|2020-06-19 06:45:00|24771.8|24766.8|24709.3|24704.3|24778.8|24773.8|24708.8|24703.8|2293
1592549400000|2020-06-19 06:50:00|24709.8|24704.8|24725.3|24720.3|24733.8|24728.8|24709.3|24704.3|884
1592549700000|2020-06-19 06:55:00|24724.3|24719.3|24749.8|24744.8|24756.3|24751.3|24723.3|24718.3|1234
1592550000000|2020-06-19 07:00:00|24749.3|24744.3|24729.3|24724.3|24756.3|24751.3|24709.3|24704.3|1295
1592550300000|2020-06-19 07:05:00|24728.3|24723.3|24701.3|24696.3|24741.3|24736.3|24698.8|24693.8|1149
1592550600000|2020-06-19 07:10:00|24700.8|24695.8|24719.8|24714.8|24732.3|24727.3|24699.8|24694.8|1009
1592550900000|2020-06-19 07:15:00|24719.3|24714.3|24720.3|24715.3|24733.3|24728.3|24706.8|24701.8|625
1592551200000|2020-06-19 07:20:00|24720.8|24715.8|24711.8|24706.8|24729.8|24724.8|24703.3|24698.3|706
1592551500000|2020-06-19 07:25:00|24710.8|24705.8|24714.3|24709.3|24725.3|24720.3|24703.8|24698.8|844
1592551800000|2020-06-19 07:30:00|24714.8|24709.8|24699.3|24694.3|24714.8|24709.8|24692.8|24687.8|882
1592552100000|2020-06-19 07:35:00|24698.8|24693.8|24661.3|24656.3|24699.3|24694.3|24661.3|24656.3|1285
1592552400000|2020-06-19 07:40:00|24659.8|24654.8|24679.3|24674.3|24687.3|24682.3|24648.8|24643.8|1212
1592552700000|2020-06-19 07:45:00|24678.8|24673.8|24652.8|24647.8|24683.3|24678.3|24631.8|24626.8|1623
1592553000000|2020-06-19 07:50:00|24652.3|24647.3|24593.8|24588.8|24654.8|24649.8|24584.3|24579.3|2487
1592553300000|2020-06-19 07:55:00|24592.8|24587.8|24633.3|24628.3|24633.3|24628.3|24590.3|24585.3|1630
1592553600000|2020-06-19 08:00:00|24564.6|24559.6|24562.1|24557.1|24571.1|24566.1|24526.6|24521.6|1704
1592553900000|2020-06-19 08:05:00|24561.6|24556.6|24577.1|24572.1|24615.6|24610.6|24549.1|24544.1|2809
1592554200000|2020-06-19 08:10:00|24576.6|24571.6|24581.1|24576.1|24598.1|24593.1|24568.6|24563.6|1324
1592554500000|2020-06-19 08:15:00|24572.1|24567.1|24595.1|24590.1|24604.6|24599.6|24568.6|24563.6|935
1592554800000|2020-06-19 08:20:00|24593.6|24588.6|24598.1|24593.1|24603.1|24598.1|24588.6|24583.6|576
1592555100000|2020-06-19 08:25:00|24598.6|24593.6|24616.1|24611.1|24635.6|24630.6|24589.1|24584.1|1146
1592555400000|2020-06-19 08:30:00|24632.2|24602.2|24643.4|24613.4|24644.5|24614.5|24629.9|24599.9|0
1592555700000|2020-06-19 08:35:00|24642.7|24612.7|24623.5|24593.5|24643.4|24613.4|24618.1|24588.1|0
1592556000000|2020-06-19 08:40:00|24623.8|24593.8|24642.4|24612.4|24647.5|24617.5|24619.6|24589.6|0
1592556300000|2020-06-19 08:45:00|24641.7|24611.7|24660.1|24630.1|24660.5|24630.5|24641.7|24611.7|0
1592556600000|2020-06-19 08:50:00|24659.4|24629.4|24657.4|24627.4|24661.5|24631.5|24654.3|24624.3|0
1592556900000|2020-06-19 08:55:00|24656.7|24626.7|24661.5|24631.5|24662.3|24632.3|24651.3|24621.3|0
1592557200000|2020-06-19 09:00:00|24660.8|24630.8|24672.3|24642.3|24673|24643|24660.8|24630.8|0
1592557500000|2020-06-19 09:05:00|24673|24643|24663.2|24633.2|24678.8|24648.8|24663|24633|0
1592557800000|2020-06-19 09:10:00|24659.4|24629.4|24703.7|24673.7|24704.4|24674.4|24656.2|24626.2|0
1592558100000|2020-06-19 09:15:00|24668.6|24660.6|24682.1|24674.1|24711.1|24703.1|24667.6|24659.6|1107
1592558400000|2020-06-19 09:20:00|24681.6|24673.6|24657.6|24649.6|24683.1|24675.1|24655.1|24647.1|299
1592558700000|2020-06-19 09:25:00|24656.6|24648.6|24669.1|24661.1|24673.1|24665.1|24650.1|24642.1|211
1592559000000|2020-06-19 09:30:00|24669.6|24661.6|24654.6|24646.6|24671.6|24663.6|24654.6|24646.6|138
1592559300000|2020-06-19 09:35:00|24654.1|24646.1|24665.6|24657.6|24681.1|24673.1|24654.1|24646.1|152
1592559600000|2020-06-19 09:40:00|24665.1|24657.1|24664.1|24656.1|24680.6|24672.6|24664.1|24656.1|96
1592559900000|2020-06-19 09:45:00|24664.6|24656.6|24650.1|24642.1|24666.6|24658.6|24642.6|24634.6|290
1592560200000|2020-06-19 09:50:00|24650.6|24642.6|24676.6|24668.6|24690.1|24682.1|24648.6|24640.6|408
1592560500000|2020-06-19 09:55:00|24677.1|24669.1|24674.6|24666.6|24677.1|24669.1|24668.1|24660.1|96
1592560800000|2020-06-19 10:00:00|24673.6|24665.6|24669.6|24661.6|24677.1|24669.1|24657.6|24649.6|188
1592561100000|2020-06-19 10:05:00|24670.1|24662.1|24686.1|24678.1|24691.1|24683.1|24669.1|24661.1|258
1592561400000|2020-06-19 10:10:00|24685.6|24677.6|24683.6|24675.6|24695.6|24687.6|24683.6|24675.6|146
1592561700000|2020-06-19 10:15:00|24684.6|24676.6|24667.1|24659.1|24686.1|24678.1|24663.6|24655.6|150
1592562000000|2020-06-19 10:20:00|24667.6|24659.6|24656.6|24648.6|24675.1|24667.1|24654.1|24646.1|191
1592562300000|2020-06-19 10:25:00|24656.1|24648.1|24657.6|24649.6|24662.1|24654.1|24650.6|24642.6|112
1592562600000|2020-06-19 10:30:00|24658.6|24650.6|24655.1|24647.1|24669.6|24661.6|24654.6|24646.6|75
1592562900000|2020-06-19 10:35:00|24655.6|24647.6|24649.1|24641.1|24656.1|24648.1|24644.6|24636.6|179
1592563200000|2020-06-19 10:40:00|24648.1|24640.1|24657.1|24649.1|24659.1|24651.1|24647.6|24639.6|62
1592563500000|2020-06-19 10:45:00|24655.6|24647.6|24664.6|24656.6|24671.6|24663.6|24649.1|24641.1|77
1592563800000|2020-06-19 10:50:00|24665.1|24657.1|24648.1|24640.1|24680.6|24672.6|24644.6|24636.6|125
1592564100000|2020-06-19 10:55:00|24647.6|24639.6|24654.1|24646.1|24658.1|24650.1|24647.6|24639.6|70
1592564400000|2020-06-19 11:00:00|24654.6|24646.6|24653.1|24645.1|24661.6|24653.6|24637.1|24629.1|189
1592564700000|2020-06-19 11:05:00|24654.1|24646.1|24651.1|24643.1|24660.6|24652.6|24649.1|24641.1|64
1592565000000|2020-06-19 11:10:00|24650.6|24642.6|24648.1|24640.1|24654.1|24646.1|24644.6|24636.6|40
1592565300000|2020-06-19 11:15:00|24647.6|24639.6|24651.1|24643.1|24651.1|24643.1|24639.6|24631.6|42
1592565600000|2020-06-19 11:20:00|24651.6|24643.6|24644.1|24636.1|24653.6|24645.6|24639.6|24631.6|48
1592565900000|2020-06-19 11:25:00|24644.6|24636.6|24642.1|24634.1|24650.1|24642.1|24640.6|24632.6|65
1592566200000|2020-06-19 11:30:00|24642.6|24634.6|24653.1|24645.1|24655.1|24647.1|24642.1|24634.1|101
1592566500000|2020-06-19 11:35:00|24653.6|24645.6|24655.6|24647.6|24659.1|24651.1|24650.6|24642.6|53
1592566800000|2020-06-19 11:40:00|24655.1|24647.1|24657.1|24649.1|24659.1|24651.1|24648.1|24640.1|46
1592567100000|2020-06-19 11:45:00|24656.6|24648.6|24657.1|24649.1|24659.6|24651.6|24652.1|24644.1|50
1592567400000|2020-06-19 11:50:00|24656.6|24648.6|24661.6|24653.6|24671.6|24663.6|24655.6|24647.6|60
1592567700000|2020-06-19 11:55:00|24661.1|24653.1|24685.6|24677.6|24689.1|24681.1|24659.6|24651.6|167
1592568000000|2020-06-19 12:00:00|24683.1|24675.1|24695.1|24687.1|24701.6|24693.6|24683.1|24675.1|227
1592568300000|2020-06-19 12:05:00|24695.6|24687.6|24699.1|24691.1|24706.6|24698.6|24691.6|24683.6|150
1592568600000|2020-06-19 12:10:00|24699.6|24691.6|24684.1|24676.1|24705.1|24697.1|24675.1|24667.1|276
1592568900000|2020-06-19 12:15:00|24684.6|24676.6|24675.1|24667.1|24689.6|24681.6|24675.1|24667.1|115
1592569200000|2020-06-19 12:20:00|24676.6|24668.6|24679.6|24671.6|24684.6|24676.6|24671.6|24663.6|138
1592569500000|2020-06-19 12:25:00|24680.1|24672.1|24669.1|24661.1|24681.1|24673.1|24658.6|24650.6|142
1592569800000|2020-06-19 12:30:00|24668.6|24660.6|24692.1|24684.1|24693.1|24685.1|24665.1|24657.1|181
1592570100000|2020-06-19 12:35:00|24693.1|24685.1|24697.1|24689.1|24708.6|24700.6|24693.1|24685.1|207
1592570400000|2020-06-19 12:40:00|24696.6|24688.6|24702.1|24694.1|24704.6|24696.6|24696.1|24688.1|151
1592570700000|2020-06-19 12:45:00|24701.1|24693.1|24696.6|24688.6|24702.6|24694.6|24696.1|24688.1|103
1592571000000|2020-06-19 12:50:00|24697.1|24689.1|24697.1|24689.1|24699.1|24691.1|24687.1|24679.1|265
1592571300000|2020-06-19 12:55:00|24696.6|24688.6|24695.6|24687.6|24703.1|24695.1|24682.6|24674.6|128
1592571600000|2020-06-19 13:00:00|24695.1|24687.1|24690.1|24682.1|24697.6|24689.6|24677.1|24669.1|98
1592571900000|2020-06-19 13:05:00|24690.6|24682.6|24685.1|24677.1|24695.6|24687.6|24679.6|24671.6|91
1592572200000|2020-06-19 13:10:00|24684.6|24676.6|24674.1|24666.1|24689.1|24681.1|24673.1|24665.1|79
1592572500000|2020-06-19 13:15:00|24672.6|24664.6|24683.1|24675.1|24685.1|24677.1|24670.6|24662.6|85
1592572800000|2020-06-19 13:20:00|24682.6|24674.6|24685.1|24677.1|24693.1|24685.1|24682.6|24674.6|183
1592573100000|2020-06-19 13:25:00|24683.1|24675.1|24687.6|24679.6|24703.6|24695.6|24682.1|24674.1|227
1592573400000|2020-06-19 13:30:00|24688.1|24680.1|24655.6|24647.6|24693.6|24685.6|24650.6|24642.6|499
1592573700000|2020-06-19 13:35:00|24658.1|24650.1|24629.1|24621.1|24662.6|24654.6|24614.1|24606.1|542
1592574000000|2020-06-19 13:40:00|24631.1|24623.1|24607.6|24599.6|24633.6|24625.6|24601.1|24593.1|460
1592574300000|2020-06-19 13:45:00|24609.6|24601.6|24624.1|24616.1|24630.1|24622.1|24594.6|24586.6|438
1592574600000|2020-06-19 13:50:00|24625.1|24617.1|24626.1|24618.1|24630.6|24622.6|24614.6|24606.6|215
1592574900000|2020-06-19 13:55:00|24625.6|24617.6|24591.6|24583.6|24626.1|24618.1|24578.1|24570.1|387
1592575200000|2020-06-19 14:00:00|24593.6|24585.6|24604.1|24596.1|24609.6|24601.6|24587.1|24579.1|399
1592575500000|2020-06-19 14:05:00|24604.6|24596.6|24623.1|24615.1|24625.1|24617.1|24596.6|24588.6|300
1592575800000|2020-06-19 14:10:00|24622.6|24614.6|24625.1|24617.1|24626.6|24618.6|24607.1|24599.1|284
1592576100000|2020-06-19 14:15:00|24624.6|24616.6|24644.1|24636.1|24645.6|24637.6|24624.6|24616.6|296
1592576400000|2020-06-19 14:20:00|24644.6|24636.6|24635.1|24627.1|24645.1|24637.1|24624.6|24616.6|183
1592576700000|2020-06-19 14:25:00|24635.6|24627.6|24618.6|24610.6|24638.6|24630.6|24613.6|24605.6|185
1592577000000|2020-06-19 14:30:00|24618.1|24610.1|24600.1|24592.1|24620.1|24612.1|24588.6|24580.6|256
1592577300000|2020-06-19 14:35:00|24600.6|24592.6|24594.6|24586.6|24611.1|24603.1|24590.6|24582.6|191
1592577600000|2020-06-19 14:40:00|24594.1|24586.1|24584.6|24576.6|24596.1|24588.1|24564.6|24556.6|436
1592577900000|2020-06-19 14:45:00|24585.1|24577.1|24581.1|24573.1|24586.1|24578.1|24566.1|24558.1|387
1592578200000|2020-06-19 14:50:00|24580.6|24572.6|24583.1|24575.1|24583.1|24575.1|24558.6|24550.6|329
1592578500000|2020-06-19 14:55:00|24582.1|24574.1|24571.6|24563.6|24584.1|24576.1|24559.6|24551.6|242
1592578800000|2020-06-19 15:00:00|24572.1|24564.1|24580.1|24572.1|24581.6|24573.6|24565.1|24557.1|188
1592579100000|2020-06-19 15:05:00|24581.6|24573.6|24562.1|24554.1|24584.6|24576.6|24556.6|24548.6|347
1592579400000|2020-06-19 15:10:00|24561.1|24553.1|24570.1|24562.1|24573.1|24565.1|24549.6|24541.6|302
1592579700000|2020-06-19 15:15:00|24569.1|24561.1|24531.6|24523.6|24570.1|24562.1|24528.1|24520.1|396
1592580000000|2020-06-19 15:20:00|24532.1|24524.1|24548.1|24540.1|24557.1|24549.1|24512.6|24504.6|515
1592580300000|2020-06-19 15:25:00|24548.6|24540.6|24557.6|24549.6|24564.1|24556.1|24535.1|24527.1|384
1592580600000|2020-06-19 15:30:00|24555.6|24547.6|24543.1|24535.1|24561.6|24553.6|24538.1|24530.1|184
1592580900000|2020-06-19 15:35:00|24541.6|24533.6|24534.6|24526.6|24545.6|24537.6|24525.1|24517.1|241
1592581200000|2020-06-19 15:40:00|24535.1|24527.1|24511.6|24503.6|24537.6|24529.6|24496.1|24488.1|484
1592581500000|2020-06-19 15:45:00|24511.1|24503.1|24518.6|24510.6|24524.1|24516.1|24509.1|24501.1|229
1592581800000|2020-06-19 15:50:00|24518.1|24510.1|24521.1|24513.1|24529.1|24521.1|24514.1|24506.1|139
1592582100000|2020-06-19 15:55:00|24519.1|24511.1|24495.1|24487.1|24519.1|24511.1|24490.1|24482.1|300
1592582400000|2020-06-19 16:00:00|24493.6|24485.6|24466.6|24458.6|24496.1|24488.1|24466.6|24458.6|349
1592582700000|2020-06-19 16:05:00|24466.1|24458.1|24433.1|24425.1|24470.6|24462.6|24432.6|24424.6|552
1592583000000|2020-06-19 16:10:00|24433.6|24425.6|24399.1|24391.1|24443.1|24435.1|24397.1|24389.1|536
1592583300000|2020-06-19 16:15:00|24397.6|24389.6|24328.6|24320.6|24408.6|24400.6|24322.6|24314.6|946
1592583600000|2020-06-19 16:20:00|24325.1|24317.1|24334.6|24326.6|24374.1|24366.1|24303.1|24295.1|731
1592583900000|2020-06-19 16:25:00|24334.1|24326.1|24361.6|24353.6|24362.1|24354.1|24327.1|24319.1|339
1592584200000|2020-06-19 16:30:00|24360.6|24352.6|24370.6|24362.6|24391.1|24383.1|24352.1|24344.1|435
1592584500000|2020-06-19 16:35:00|24370.1|24362.1|24361.6|24353.6|24388.1|24380.1|24361.6|24353.6|231
1592584800000|2020-06-19 16:40:00|24361.1|24353.1|24385.6|24377.6|24389.1|24381.1|24341.6|24333.6|348
1592585100000|2020-06-19 16:45:00|24385.1|24377.1|24410.6|24402.6|24410.6|24402.6|24375.1|24367.1|264
1592585400000|2020-06-19 16:50:00|24409.6|24401.6|24410.6|24402.6|24422.6|24414.6|24404.6|24396.6|229
1592585700000|2020-06-19 16:55:00|24410.1|24402.1|24435.6|24427.6|24442.1|24434.1|24406.6|24398.6|285
1592586000000|2020-06-19 17:00:00|24436.1|24428.1|24403.1|24395.1|24441.1|24433.1|24397.1|24389.1|310
1592586300000|2020-06-19 17:05:00|24402.6|24394.6|24399.6|24391.6|24412.6|24404.6|24394.6|24386.6|95
1592586600000|2020-06-19 17:10:00|24400.1|24392.1|24398.6|24390.6|24420.6|24412.6|24393.1|24385.1|81
1592586900000|2020-06-19 17:15:00|24399.1|24391.1|24383.6|24375.6|24403.6|24395.6|24375.1|24367.1|83
1592587200000|2020-06-19 17:20:00|24383.1|24375.1|24352.1|24344.1|24384.6|24376.6|24351.1|24343.1|112
1592587500000|2020-06-19 17:25:00|24351.6|24343.6|24364.6|24356.6|24372.1|24364.1|24351.1|24343.1|70
1592587800000|2020-06-19 17:30:00|24364.1|24356.1|24349.6|24341.6|24369.1|24361.1|24347.6|24339.6|87
1592588100000|2020-06-19 17:35:00|24349.1|24341.1|24395.6|24387.6|24399.1|24391.1|24347.6|24339.6|208
1592588400000|2020-06-19 17:40:00|24395.1|24387.1|24398.6|24390.6|24400.1|24392.1|24388.6|24380.6|63
1592588700000|2020-06-19 17:45:00|24399.1|24391.1|24388.1|24380.1|24406.1|24398.1|24363.6|24355.6|208
1592589000000|2020-06-19 17:50:00|24390.6|24382.6|24390.6|24382.6|24398.1|24390.1|24374.1|24366.1|57
1592589300000|2020-06-19 17:55:00|24391.1|24383.1|24375.1|24367.1|24401.6|24393.6|24373.6|24365.6|76
1592589600000|2020-06-19 18:00:00|24374.6|24366.6|24392.6|24384.6|24402.1|24394.1|24373.1|24365.1|142
1592589900000|2020-06-19 18:05:00|24393.1|24385.1|24390.1|24382.1|24397.1|24389.1|24376.6|24368.6|185
1592590200000|2020-06-19 18:10:00|24389.6|24381.6|24371.1|24363.1|24389.6|24381.6|24368.1|24360.1|115
1592590500000|2020-06-19 18:15:00|24371.6|24363.6|24362.1|24354.1|24395.1|24387.1|24359.1|24351.1|188
1592590800000|2020-06-19 18:20:00|24361.1|24353.1|24386.1|24378.1|24388.1|24380.1|24361.1|24353.1|99
1592591100000|2020-06-19 18:25:00|24386.6|24378.6|24376.1|24368.1|24390.6|24382.6|24370.6|24362.6|106
1592591400000|2020-06-19 18:30:00|24376.6|24368.6|24389.6|24381.6|24392.6|24384.6|24360.6|24352.6|235
1592591700000|2020-06-19 18:35:00|24389.1|24381.1|24400.6|24392.6|24408.6|24400.6|24389.1|24381.1|133
1592592000000|2020-06-19 18:40:00|24401.1|24393.1|24413.6|24405.6|24418.6|24410.6|24395.1|24387.1|110
1592592300000|2020-06-19 18:45:00|24417.6|24409.6|24407.1|24399.1|24427.1|24419.1|24407.1|24399.1|191
1592592600000|2020-06-19 18:50:00|24407.6|24399.6|24425.1|24417.1|24433.6|24425.6|24401.1|24393.1|146
1592592900000|2020-06-19 18:55:00|24424.1|24416.1|24438.4|24408.4|24438.4|24428.6|24420.6|24406.6|106
1592593200000|2020-06-19 19:00:00|24437.6|24407.6|24433.9|24403.9|24442.7|24412.7|24425|24395|0
1592593500000|2020-06-19 19:05:00|24433.6|24403.6|24432|24402|24439.4|24409.4|24423.4|24393.4|0
1592593800000|2020-06-19 19:10:00|24431.2|24401.2|24470|24440|24480.5|24450.5|24424.6|24394.6|0
1592594100000|2020-06-19 19:15:00|24470.3|24440.3|24482.9|24452.9|24502.7|24472.7|24470|24440|0
1592594400000|2020-06-19 19:20:00|24483.1|24453.1|24463.1|24433.1|24483.1|24453.1|24460.4|24430.4|0
1592594700000|2020-06-19 19:25:00|24463.4|24433.4|24446.9|24416.9|24468.3|24438.3|24446.9|24416.9|0
1592595000000|2020-06-19 19:30:00|24447.4|24417.4|24457.4|24427.4|24457.4|24427.4|24441.7|24411.7|0
1592595300000|2020-06-19 19:35:00|24457.7|24427.7|24417.1|24387.1|24457.7|24427.7|24416.9|24386.9|0
1592595600000|2020-06-19 19:40:00|24417|24387|24439.4|24409.4|24440|24410|24411.3|24381.3|0
1592595900000|2020-06-19 19:45:00|24437.9|24407.9|24401|24371|24446.5|24416.5|24396.8|24366.8|0
1592596200000|2020-06-19 19:50:00|24401.4|24371.4|24424.1|24394.1|24435.4|24405.4|24401.4|24371.4|0
1592596500000|2020-06-19 19:55:00|24423.5|24393.5|24364.8|24334.8|24426.7|24396.7|24364.8|24334.8|0
1592596800000|2020-06-19 20:00:00|24362|24332|24301.8|24271.8|24368.8|24338.8|24294.9|24264.9|0
1592597100000|2020-06-19 20:05:00|24296.3|24266.3|24286.1|24256.1|24310.6|24280.6|24267.8|24237.8|0
1592597400000|2020-06-19 20:10:00|24284.7|24254.7|24230.7|24200.7|24297.1|24267.1|24219.3|24189.3|0
1592597700000|2020-06-19 20:15:00|24228.3|24198.3|24256|24226|24256|24226|24226.1|24196.1|0
1592598000000|2020-06-19 20:20:00|24256.8|24226.8|24258.4|24228.4|24263.8|24233.8|24247.6|24217.6|0
1592598300000|2020-06-19 20:25:00|24255.4|24225.4|24252.8|24222.8|24259.9|24229.9|24251.4|24221.4|0
1592598600000|2020-06-19 20:30:00|24242.3|24212.3|24235.7|24205.7|24278.1|24248.1|24215.7|24185.7|0
1592598900000|2020-06-19 20:35:00|24237.1|24207.1|24255.9|24225.9|24261.9|24231.9|24237.1|24207.1|0
1592599200000|2020-06-19 20:40:00|24254.5|24224.5|24249.4|24219.4|24261.6|24231.6|24221.5|24191.5|0
1592599500000|2020-06-19 20:45:00|24250.7|24220.7|24255.2|24225.2|24262.1|24232.1|24237.1|24207.1|0
1592599800000|2020-06-19 20:50:00|24253.8|24223.8|24228.6|24198.6|24256.5|24226.5|24226.2|24196.2|0
1592600100000|2020-06-19 20:55:00|24231.3|24201.3|24222.9|24192.9|24238.2|24208.2|24217.2|24187.2|0
1592777100000|2020-06-21 22:05:00|24145.7|24115.7|24078|24048|24146.9|24116.9|24036.9|24006.9|0
1592777400000|2020-06-21 22:10:00|24078.7|24048.7|24093.3|24063.3|24100.4|24070.4|24064.3|24034.3|0
1592777700000|2020-06-21 22:15:00|24094|24064|24126.1|24096.1|24130.5|24100.5|24082.7|24052.7|0
1592778000000|2020-06-21 22:20:00|24124.7|24094.7|24112|24082|24129.1|24099.1|24107.2|24077.2|0
1592778300000|2020-06-21 22:25:00|24112.8|24082.8|24145.5|24115.5|24145.5|24115.5|24112.8|24082.8|0
1592778600000|2020-06-21 22:30:00|24146.9|24116.9|24165.8|24135.8|24169.6|24139.6|24137.2|24107.2|0
1592778900000|2020-06-21 22:35:00|24166.1|24136.1|24172.8|24142.8|24181.8|24151.8|24166.1|24136.1|0
1592779200000|2020-06-21 22:40:00|24175.5|24145.5|24160.3|24130.3|24181.1|24151.1|24159.7|24129.7|0
1592779500000|2020-06-21 22:45:00|24159.7|24129.7|24147.8|24117.8|24162.7|24132.7|24144.6|24114.6|0
1592779800000|2020-06-21 22:50:00|24149.2|24119.2|24164.7|24134.7|24170.2|24140.2|24137.6|24107.6|0
1592780100000|2020-06-21 22:55:00|24165.3|24135.3|24194.9|24164.9|24215.8|24185.8|24164.7|24134.7|0
1592780400000|2020-06-21 23:00:00|24196.3|24166.3|24196.5|24166.5|24204.7|24174.7|24194.8|24164.8|0
1592780700000|2020-06-21 23:05:00|24195.1|24165.1|24194.9|24164.9|24197.2|24167.2|24186|24156|0
1592781000000|2020-06-21 23:10:00|24196.6|24166.6|24171.5|24141.5|24196.6|24166.6|24165.3|24135.3|0
1592781300000|2020-06-21 23:15:00|24171.9|24141.9|24155.5|24125.5|24171.9|24141.9|24153.8|24123.8|0
1592781600000|2020-06-21 23:20:00|24154.9|24124.9|24173.5|24143.5|24179|24149|24148.5|24118.5|0
1592781900000|2020-06-21 23:25:00|24172.1|24142.1|24176.6|24146.6|24176.6|24146.6|24163.7|24133.7|0
1592782200000|2020-06-21 23:30:00|24177.3|24147.3|24188.7|24158.7|24197.7|24167.7|24166.2|24136.2|0
1592782500000|2020-06-21 23:35:00|24189.4|24159.4|24199.1|24169.1|24205|24175|24184.2|24154.2|0
1592782800000|2020-06-21 23:40:00|24198.5|24168.5|24200.2|24170.2|24208.2|24178.2|24192.3|24162.3|0
1592783100000|2020-06-21 23:45:00|24201.6|24171.6|24210.1|24180.1|24217.9|24187.9|24201.6|24171.6|0
1592783400000|2020-06-21 23:50:00|24211.5|24181.5|24216.2|24186.2|24222.5|24192.5|24204.6|24174.6|0
1592783700000|2020-06-21 23:55:00|24217.6|24187.6|24217.5|24187.5|24223.2|24193.2|24213.4|24183.4|0
1592784000000|2020-06-22 00:00:00|24218.8|24188.8|24225.3|24195.3|24225.3|24195.3|24192.6|24162.6|0
1592784300000|2020-06-22 00:05:00|24226.7|24196.7|24218.7|24188.7|24229.5|24199.5|24206.8|24176.8|0
1592784600000|2020-06-22 00:10:00|24220|24190|24219.6|24189.6|24220|24190|24196.5|24166.5|0
1592784900000|2020-06-22 00:15:00|24220.2|24190.2|24264.5|24234.5|24272.3|24242.3|24220.2|24190.2|0
1592785200000|2020-06-22 00:20:00|24265.2|24235.2|24254.9|24224.9|24283.8|24253.8|24253.5|24223.5|0
1592785500000|2020-06-22 00:25:00|24254.2|24224.2|24254.4|24224.4|24265.9|24235.9|24244.7|24214.7|0
1592785800000|2020-06-22 00:30:00|24255.1|24225.1|24234.8|24204.8|24268.6|24238.6|24234.1|24204.1|0
1592786100000|2020-06-22 00:35:00|24234.1|24204.1|24239.8|24209.8|24253.8|24223.8|24225.1|24195.1|0
1592786400000|2020-06-22 00:40:00|24239.4|24209.4|24251.7|24221.7|24265.2|24235.2|24233.2|24203.2|0
1592786700000|2020-06-22 00:45:00|24252.4|24222.4|24262.4|24232.4|24274.5|24244.5|24251|24221|0
1592787000000|2020-06-22 00:50:00|24262.8|24232.8|24254.3|24224.3|24271.4|24241.4|24254.3|24224.3|0
1592787300000|2020-06-22 00:55:00|24252.4|24222.4|24275.2|24245.2|24285.6|24255.6|24252.4|24222.4|0
1592787600000|2020-06-22 01:00:00|24275.9|24245.9|24325.5|24295.5|24332.3|24302.3|24274.5|24244.5|0
1592787900000|2020-06-22 01:05:00|24325.9|24295.9|24350|24320|24370.4|24340.4|24312.9|24282.9|0
1592788200000|2020-06-22 01:10:00|24350.3|24320.3|24381.6|24351.6|24387.8|24357.8|24350|24320|0
1592788500000|2020-06-22 01:15:00|24380.6|24350.6|24496.8|24491.8|24514.8|24509.8|24380.6|24350.6|3012
1592788800000|2020-06-22 01:20:00|24497.3|24492.3|24544.8|24539.8|24545.8|24540.8|24475.3|24470.3|1828
1592789100000|2020-06-22 01:25:00|24545.8|24540.8|24520.3|24515.3|24548.3|24543.3|24490.8|24485.8|1301
1592789400000|2020-06-22 01:30:00|24519.8|24514.8|24532.8|24527.8|24573.8|24568.8|24474.3|24469.3|5653
1592789700000|2020-06-22 01:35:00|24531.8|24526.8|24575.3|24570.3|24618.3|24613.3|24524.8|24519.8|4603
1592790000000|2020-06-22 01:40:00|24575.8|24570.8|24566.3|24561.3|24597.3|24592.3|24549.8|24544.8|2382
1592790300000|2020-06-22 01:45:00|24569.3|24564.3|24528.3|24523.3|24579.3|24574.3|24517.3|24512.3|2705
1592790600000|2020-06-22 01:50:00|24533.8|24528.8|24487.3|24482.3|24580.8|24575.8|24485.8|24480.8|3835
1592790900000|2020-06-22 01:55:00|24488.8|24483.8|24434.3|24429.3|24502.3|24497.3|24425.3|24420.3|4250
1592791200000|2020-06-22 02:00:00|24435.3|24430.3|24498.8|24493.8|24509.3|24504.3|24429.8|24424.8|3178
1592791500000|2020-06-22 02:05:00|24498.3|24493.3|24587.3|24582.3|24588.3|24583.3|24480.8|24475.8|3287
1592791800000|2020-06-22 02:10:00|24587.8|24582.8|24555.3|24550.3|24592.3|24587.3|24551.8|24546.8|1933
1592792100000|2020-06-22 02:15:00|24554.3|24549.3|24538.3|24533.3|24564.3|24559.3|24513.3|24508.3|2243
1592792400000|2020-06-22 02:20:00|24537.3|24532.3|24558.3|24553.3|24566.3|24561.3|24520.3|24515.3|1483
1592792700000|2020-06-22 02:25:00|24559.3|24554.3|24595.3|24590.3|24597.8|24592.8|24556.3|24551.3|1664
1592793000000|2020-06-22 02:30:00|24594.3|24589.3|24572.3|24567.3|24603.3|24598.3|24566.3|24561.3|1609
1592793300000|2020-06-22 02:35:00|24571.3|24566.3|24612.3|24607.3|24615.3|24610.3|24559.3|24554.3|1608
1592793600000|2020-06-22 02:40:00|24612.8|24607.8|24551.3|24546.3|24625.3|24620.3|24546.8|24541.8|2226
1592793900000|2020-06-22 02:45:00|24552.3|24547.3|24553.3|24548.3|24565.3|24560.3|24544.8|24539.8|923
1592794200000|2020-06-22 02:50:00|24551.8|24546.8|24554.8|24549.8|24580.8|24575.8|24545.8|24540.8|963
1592794500000|2020-06-22 02:55:00|24555.3|24550.3|24570.8|24565.8|24591.8|24586.8|24538.3|24533.3|1209
1592794800000|2020-06-22 03:00:00|24569.3|24564.3|24518.3|24513.3|24570.3|24565.3|24500.8|24495.8|1982
1592795100000|2020-06-22 03:05:00|24517.8|24512.8|24530.8|24525.8|24542.8|24537.8|24514.3|24509.3|1212
1592795400000|2020-06-22 03:10:00|24530.3|24525.3|24542.8|24537.8|24558.8|24553.8|24521.8|24516.8|984
1592795700000|2020-06-22 03:15:00|24542.3|24537.3|24532.8|24527.8|24544.8|24539.8|24519.3|24514.3|696
1592796000000|2020-06-22 03:20:00|24532.3|24527.3|24551.3|24546.3|24552.3|24547.3|24515.3|24510.3|1209
1592796300000|2020-06-22 03:25:00|24550.8|24545.8|24549.8|24544.8|24552.3|24547.3|24533.3|24528.3|614
1592796600000|2020-06-22 03:30:00|24548.3|24543.3|24578.3|24573.3|24578.3|24573.3|24543.8|24538.8|1085
1592796900000|2020-06-22 03:35:00|24577.8|24572.8|24552.3|24547.3|24577.8|24572.8|24542.3|24537.3|747
1592797200000|2020-06-22 03:40:00|24552.8|24547.8|24547.3|24542.3|24557.8|24552.8|24541.8|24536.8|368
1592797500000|2020-06-22 03:45:00|24547.8|24542.8|24536.3|24531.3|24550.8|24545.8|24529.3|24524.3|476
1592797800000|2020-06-22 03:50:00|24535.8|24530.8|24555.8|24550.8|24561.3|24556.3|24530.3|24525.3|413
1592798100000|2020-06-22 03:55:00|24555.3|24550.3|24549.3|24544.3|24557.3|24552.3|24541.3|24536.3|530
1592798400000|2020-06-22 04:00:00|24559.8|24529.8|24581.7|24551.7|24586.8|24556.8|24559.8|24529.8|0
1592798700000|2020-06-22 04:05:00|24577.9|24547.9|24581.8|24551.8|24585.2|24555.2|24572|24542|0
1592799000000|2020-06-22 04:10:00|24582.1|24552.1|24574.9|24544.9|24587|24557|24573.6|24543.6|0
1592799300000|2020-06-22 04:15:00|24574.6|24544.6|24574.9|24544.9|24576.3|24546.3|24569|24539|0
1592799600000|2020-06-22 04:20:00|24575.6|24545.6|24561.4|24531.4|24575.6|24545.6|24556.2|24526.2|0
1592799900000|2020-06-22 04:25:00|24560.7|24530.7|24564.2|24534.2|24573.2|24543.2|24560.7|24530.7|0
1592800200000|2020-06-22 04:30:00|24564.9|24534.9|24563.9|24533.9|24578.3|24548.3|24562.8|24532.8|0
1592800500000|2020-06-22 04:35:00|24564.2|24534.2|24548.7|24518.7|24565.6|24535.6|24548.7|24518.7|0
1592800800000|2020-06-22 04:40:00|24549|24519|24540.1|24510.1|24550.1|24520.1|24535.6|24505.6|0
1592801100000|2020-06-22 04:45:00|24539.4|24509.4|24525.5|24495.5|24544.6|24514.6|24524.8|24494.8|0
1592801400000|2020-06-22 04:50:00|24524.8|24494.8|24522|24492|24535.2|24505.2|24520.6|24490.6|0
1592801700000|2020-06-22 04:55:00|24522.7|24492.7|24527.2|24497.2|24527.2|24497.2|24515.4|24485.4|0
1592802000000|2020-06-22 05:00:00|24522|24492|24526.3|24521.3|24527.3|24522.3|24485.8|24480.8|2690
1592802300000|2020-06-22 05:05:00|24526.8|24521.8|24467.8|24462.8|24534.3|24529.3|24466.8|24461.8|1742
1592802600000|2020-06-22 05:10:00|24468.3|24463.3|24481.8|24476.8|24507.8|24502.8|24458.3|24453.3|1774
1592802900000|2020-06-22 05:15:00|24480.8|24475.8|24496.3|24491.3|24502.3|24497.3|24475.3|24470.3|793
1592803200000|2020-06-22 05:20:00|24497.3|24492.3|24506.3|24501.3|24518.3|24513.3|24494.8|24489.8|722
1592803500000|2020-06-22 05:25:00|24507.3|24502.3|24529.3|24524.3|24530.8|24525.8|24503.3|24498.3|661
1592803800000|2020-06-22 05:30:00|24528.8|24523.8|24541.3|24536.3|24541.3|24536.3|24507.8|24502.8|1225
1592804100000|2020-06-22 05:35:00|24541.8|24536.8|24490.8|24485.8|24541.8|24536.8|24489.3|24484.3|1140
1592804400000|2020-06-22 05:40:00|24491.3|24486.3|24499.8|24494.8|24506.3|24501.3|24484.3|24479.3|802
1592804700000|2020-06-22 05:45:00|24499.3|24494.3|24489.3|24484.3|24503.3|24498.3|24478.8|24473.8|635
1592805000000|2020-06-22 05:50:00|24489.8|24484.8|24473.3|24468.3|24493.3|24488.3|24452.3|24447.3|1461
1592805300000|2020-06-22 05:55:00|24474.3|24469.3|24446.3|24441.3|24478.3|24473.3|24436.3|24431.3|1279
1592805600000|2020-06-22 06:00:00|24445.3|24440.3|24370.8|24365.8|24445.3|24440.3|24359.3|24354.3|3684
1592805900000|2020-06-22 06:05:00|24369.3|24364.3|24398.3|24393.3|24407.3|24402.3|24364.8|24359.8|1739
1592806200000|2020-06-22 06:10:00|24396.3|24391.3|24408.3|24403.3|24417.3|24412.3|24394.8|24389.8|922
1592806500000|2020-06-22 06:15:00|24408.8|24403.8|24411.8|24406.8|24419.8|24414.8|24398.3|24393.3|764
1592806800000|2020-06-22 06:20:00|24412.3|24407.3|24400.8|24395.8|24427.3|24422.3|24391.3|24386.3|983
1592807100000|2020-06-22 06:25:00|24402.3|24397.3|24421.3|24416.3|24426.8|24421.8|24400.8|24395.8|766
1592807400000|2020-06-22 06:30:00|24420.8|24415.8|24412.8|24407.8|24423.8|24418.8|24392.8|24387.8|869
1592807700000|2020-06-22 06:35:00|24411.8|24406.8|24444.3|24439.3|24446.3|24441.3|24411.3|24406.3|1023
1592808000000|2020-06-22 06:40:00|24443.3|24438.3|24475.3|24470.3|24477.8|24472.8|24435.3|24430.3|1202
1592808300000|2020-06-22 06:45:00|24475.8|24470.8|24460.8|24455.8|24477.3|24472.3|24456.3|24451.3|943
1592808600000|2020-06-22 06:50:00|24461.3|24456.3|24468.3|24463.3|24483.8|24478.8|24461.3|24456.3|629
1592808900000|2020-06-22 06:55:00|24467.8|24462.8|24467.3|24462.3|24491.3|24486.3|24461.8|24456.8|790
1592809200000|2020-06-22 07:00:00|24468.3|24463.3|24441.3|24436.3|24474.8|24469.8|24438.3|24433.3|1208
1592809500000|2020-06-22 07:05:00|24443.3|24438.3|24434.3|24429.3|24454.8|24449.8|24423.8|24418.8|848
1592809800000|2020-06-22 07:10:00|24434.8|24429.8|24472.3|24467.3|24476.3|24471.3|24423.8|24418.8|885
1592810100000|2020-06-22 07:15:00|24470.8|24465.8|24456.3|24451.3|24474.3|24469.3|24441.3|24436.3|550
1592810400000|2020-06-22 07:20:00|24455.8|24450.8|24438.3|24433.3|24467.8|24462.8|24438.3|24433.3|768
1592810700000|2020-06-22 07:25:00|24438.8|24433.8|24494.3|24489.3|24494.8|24489.8|24438.3|24433.3|1101
1592811000000|2020-06-22 07:30:00|24494.8|24489.8|24503.8|24498.8|24518.3|24513.3|24487.8|24482.8|1411
1592811300000|2020-06-22 07:35:00|24504.3|24499.3|24482.8|24477.8|24511.3|24506.3|24481.3|24476.3|780
1592811600000|2020-06-22 07:40:00|24483.8|24478.8|24485.8|24480.8|24500.8|24495.8|24481.8|24476.8|578
1592811900000|2020-06-22 07:45:00|24486.3|24481.3|24479.3|24474.3|24495.8|24490.8|24473.8|24468.8|1204
1592812200000|2020-06-22 07:50:00|24480.3|24475.3|24498.3|24493.3|24509.8|24504.8|24470.3|24465.3|1096
1592812500000|2020-06-22 07:55:00|24498.8|24493.8|24516.3|24511.3|24522.8|24517.8|24498.8|24493.8|887
1592812800000|2020-06-22 08:00:00|24510|24505|24506|24501|24519|24514|24486.5|24481.5|815
1592813100000|2020-06-22 08:05:00|24505.5|24500.5|24528|24523|24528|24523|24500.5|24495.5|1036
1592813400000|2020-06-22 08:10:00|24527|24522|24488.5|24483.5|24527|24522|24484.5|24479.5|1148
1592813700000|2020-06-22 08:15:00|24484|24479|24472.5|24467.5|24486.5|24481.5|24471|24466|663
1592814000000|2020-06-22 08:20:00|24472|24467|24474.5|24469.5|24487|24482|24468.5|24463.5|554
1592814300000|2020-06-22 08:25:00|24474|24469|24454.5|24449.5|24483|24478|24451|24446|880
1592814600000|2020-06-22 08:30:00|24463.8|24433.8|24491.2|24461.2|24496.5|24466.5|24457.7|24427.7|0
1592814900000|2020-06-22 08:35:00|24493.1|24463.1|24537.9|24507.9|24553|24523|24486.4|24456.4|0
1592815200000|2020-06-22 08:40:00|24538.3|24508.3|24545.2|24515.2|24563.4|24533.4|24533.5|24503.5|0
1592815500000|2020-06-22 08:45:00|24544.9|24514.9|24540.7|24510.7|24552.4|24522.4|24536.3|24506.3|0
1592815800000|2020-06-22 08:50:00|24540|24510|24558.8|24528.8|24559.3|24529.3|24538.9|24508.9|0
1592816100000|2020-06-22 08:55:00|24558.4|24528.4|24552.2|24522.2|24558.4|24528.4|24535.5|24505.5|0
1592816400000|2020-06-22 09:00:00|24551.8|24521.8|24579.7|24549.7|24590.4|24560.4|24546.3|24516.3|0
1592816700000|2020-06-22 09:05:00|24578.5|24548.5|24553.6|24523.6|24596.4|24566.4|24553.6|24523.6|0
1592817000000|2020-06-22 09:10:00|24552.9|24522.9|24548.4|24518.4|24557.4|24527.4|24539.3|24509.3|0
1592817300000|2020-06-22 09:15:00|24526.5|24518.5|24540|24532|24552.5|24544.5|24516|24508|624
1592817600000|2020-06-22 09:20:00|24539.5|24531.5|24552|24544|24556.5|24548.5|24533.5|24525.5|335
1592817900000|2020-06-22 09:25:00|24552.5|24544.5|24554|24546|24556.5|24548.5|24537|24529|171
1592818200000|2020-06-22 09:30:00|24553.5|24545.5|24527.5|24519.5|24555|24547|24523.5|24515.5|173
1592818500000|2020-06-22 09:35:00|24528|24520|24510.5|24502.5|24534|24526|24507|24499|342
1592818800000|2020-06-22 09:40:00|24511|24503|24504|24496|24520|24512|24499|24491|141
1592819100000|2020-06-22 09:45:00|24504.5|24496.5|24512.5|24504.5|24516|24508|24502.5|24494.5|80
1592819400000|2020-06-22 09:50:00|24513|24505|24508|24500|24516|24508|24505|24497|76
1592819700000|2020-06-22 09:55:00|24508.5|24500.5|24499|24491|24511|24503|24494|24486|140
1592820000000|2020-06-22 10:00:00|24498.5|24490.5|24495.5|24487.5|24500|24492|24480|24472|136
1592820300000|2020-06-22 10:05:00|24496|24488|24502|24494|24507|24499|24494|24486|87
1592820600000|2020-06-22 10:10:00|24501.5|24493.5|24479.5|24471.5|24502.5|24494.5|24477|24469|108
1592820900000|2020-06-22 10:15:00|24479|24471|24473|24465|24480.5|24472.5|24466.5|24458.5|144
1592821200000|2020-06-22 10:20:00|24472.5|24464.5|24475|24467|24484.5|24476.5|24470.5|24462.5|105
1592821500000|2020-06-22 10:25:00|24475.5|24467.5|24467.5|24459.5|24475.5|24467.5|24466|24458|121
1592821800000|2020-06-22 10:30:00|24467|24459|24493.5|24485.5|24494.5|24486.5|24467|24459|142
1592822100000|2020-06-22 10:35:00|24493|24485|24499|24491|24499|24491|24487.5|24479.5|79
1592822400000|2020-06-22 10:40:00|24498.5|24490.5|24502|24494|24503|24495|24496|24488|42
1592822700000|2020-06-22 10:45:00|24501.5|24493.5|24488.5|24480.5|24504|24496|24482|24474|78
1592823000000|2020-06-22 10:50:00|24488|24480|24468.5|24460.5|24496.5|24488.5|24467|24459|112
1592823300000|2020-06-22 10:55:00|24466.5|24458.5|24476.5|24468.5|24480|24472|24461|24453|94
1592823600000|2020-06-22 11:00:00|24474|24466|24450.5|24442.5|24478.5|24470.5|24445|24437|179
1592823900000|2020-06-22 11:05:00|24450|24442|24444|24436|24454|24446|24439|24431|157
1592824200000|2020-06-22 11:10:00|24444.5|24436.5|24444.5|24436.5|24449.5|24441.5|24439|24431|86
1592824500000|2020-06-22 11:15:00|24445|24437|24448|24440|24462.5|24454.5|24441.5|24433.5|71
1592824800000|2020-06-22 11:20:00|24447.5|24439.5|24434.5|24426.5|24447.5|24439.5|24423|24415|136
1592825100000|2020-06-22 11:25:00|24435|24427|24442|24434|24447|24439|24428|24420|70
1592825400000|2020-06-22 11:30:00|24442.5|24434.5|24444|24436|24445|24437|24437.5|24429.5|41
1592825700000|2020-06-22 11:35:00|24444.5|24436.5|24460|24452|24465|24457|24442|24434|85
1592826000000|2020-06-22 11:40:00|24459.5|24451.5|24456.5|24448.5|24464.5|24456.5|24451.5|24443.5|73
1592826300000|2020-06-22 11:45:00|24457|24449|24467|24459|24471.5|24463.5|24455|24447|75
1592826600000|2020-06-22 11:50:00|24469|24461|24471.5|24463.5|24476|24468|24466.5|24458.5|78
1592826900000|2020-06-22 11:55:00|24471|24463|24486|24478|24487|24479|24468.5|24460.5|58
1592827200000|2020-06-22 12:00:00|24485.5|24477.5|24487.5|24479.5|24501|24493|24485.5|24477.5|152
1592827500000|2020-06-22 12:05:00|24487|24479|24484.5|24476.5|24496.5|24488.5|24483.5|24475.5|85
1592827800000|2020-06-22 12:10:00|24485|24477|24493|24485|24510|24502|24478|24470|108
1592828100000|2020-06-22 12:15:00|24493.5|24485.5|24497.5|24489.5|24509|24501|24490.5|24482.5|76
1592828400000|2020-06-22 12:20:00|24497|24489|24496|24488|24501|24493|24492|24484|59
1592828700000|2020-06-22 12:25:00|24495.5|24487.5|24490|24482|24497|24489|24485|24477|83
1592829000000|2020-06-22 12:30:00|24490.5|24482.5|24493|24485|24494.5|24486.5|24485.5|24477.5|33
1592829300000|2020-06-22 12:35:00|24492.5|24484.5|24480.5|24472.5|24496|24488|24474.5|24466.5|82
1592829600000|2020-06-22 12:40:00|24481|24473|24472|24464|24483|24475|24468.5|24460.5|81
1592829900000|2020-06-22 12:45:00|24472.5|24464.5|24466.5|24458.5|24474|24466|24463.5|24455.5|99
1592830200000|2020-06-22 12:50:00|24465|24457|24469|24461|24472.5|24464.5|24461.5|24453.5|70
1592830500000|2020-06-22 12:55:00|24468.5|24460.5|24470.5|24462.5|24473|24465|24465|24457|60
1592830800000|2020-06-22 13:00:00|24471|24463|24483.5|24475.5|24489.5|24481.5|24468.5|24460.5|147
1592831100000|2020-06-22 13:05:00|24482.5|24474.5|24486|24478|24491|24483|24477|24469|27
1592831400000|2020-06-22 13:10:00|24485|24477|24489|24481|24497|24489|24485|24477|63
1592831700000|2020-06-22 13:15:00|24488.5|24480.5|24478.5|24470.5|24489.5|24481.5|24465.5|24457.5|102
1592832000000|2020-06-22 13:20:00|24479|24471|24477|24469|24482|24474|24473.5|24465.5|37
1592832300000|2020-06-22 13:25:00|24476.5|24468.5|24486|24478|24491|24483|24476.5|24468.5|86
1592832600000|2020-06-22 13:30:00|24486.5|24478.5|24454|24446|24507.5|24499.5|24433.5|24425.5|531
1592832900000|2020-06-22 13:35:00|24454.5|24446.5|24449|24441|24477|24469|24446|24438|374
1592833200000|2020-06-22 13:40:00|24448.5|24440.5|24481|24473|24481|24473|24443.5|24435.5|266
1592833500000|2020-06-22 13:45:00|24479|24471|24496|24488|24514|24506|24474|24466|485
1592833800000|2020-06-22 13:50:00|24495.5|24487.5|24507|24499|24514|24506|24482|24474|324
1592834100000|2020-06-22 13:55:00|24507.5|24499.5|24512|24504|24527|24519|24506.5|24498.5|387
1592834400000|2020-06-22 14:00:00|24512.5|24504.5|24529.5|24521.5|24536|24528|24499.5|24491.5|360
1592834700000|2020-06-22 14:05:00|24530|24522|24544|24536|24547.5|24539.5|24522.5|24514.5|302
1592835000000|2020-06-22 14:10:00|24545|24537|24565.5|24557.5|24566|24558|24541|24533|400
1592835300000|2020-06-22 14:15:00|24566|24558|24551.5|24543.5|24571.5|24563.5|24549|24541|322
1592835600000|2020-06-22 14:20:00|24552|24544|24571|24563|24587|24579|24552|24544|613
1592835900000|2020-06-22 14:25:00|24572|24564|24556|24548|24580.5|24572.5|24552.5|24544.5|254
1592836200000|2020-06-22 14:30:00|24555.5|24547.5|24546|24538|24558.5|24550.5|24542|24534|294
1592836500000|2020-06-22 14:35:00|24545.5|24537.5|24558|24550|24561.5|24553.5|24542|24534|302
1592836800000|2020-06-22 14:40:00|24558.5|24550.5|24549.5|24541.5|24563|24555|24541.5|24533.5|220
1592837100000|2020-06-22 14:45:00|24550|24542|24552.5|24544.5|24571.5|24563.5|24549.5|24541.5|325
1592837400000|2020-06-22 14:50:00|24553.5|24545.5|24555.5|24547.5|24570.5|24562.5|24552.5|24544.5|298
1592837700000|2020-06-22 14:55:00|24556|24548|24528|24520|24561.5|24553.5|24527.5|24519.5|412
1592838000000|2020-06-22 15:00:00|24527.5|24519.5|24547|24539|24556|24548|24519.5|24511.5|227
1592838300000|2020-06-22 15:05:00|24547.5|24539.5|24558|24550|24561.5|24553.5|24547.5|24539.5|118
1592838600000|2020-06-22 15:10:00|24557.5|24549.5|24571.5|24563.5|24572.5|24564.5|24556.5|24548.5|166
1592838900000|2020-06-22 15:15:00|24571|24563|24573|24565|24580|24572|24570|24562|269
1592839200000|2020-06-22 15:20:00|24572.5|24564.5|24588|24580|24589.5|24581.5|24567.5|24559.5|324
1592839500000|2020-06-22 15:25:00|24587|24579|24569.5|24561.5|24587|24579|24563.5|24555.5|257
1592839800000|2020-06-22 15:30:00|24570|24562|24568|24560|24573|24565|24550.5|24542.5|289
1592840100000|2020-06-22 15:35:00|24568.5|24560.5|24579.5|24571.5|24585.5|24577.5|24560|24552|174
1592840400000|2020-06-22 15:40:00|24580|24572|24575|24567|24589|24581|24575|24567|115
1592840700000|2020-06-22 15:45:00|24575.5|24567.5|24587.5|24579.5|24588.5|24580.5|24575.5|24567.5|94
1592841000000|2020-06-22 15:50:00|24588|24580|24584.5|24576.5|24608.5|24600.5|24584.5|24576.5|305
1592841300000|2020-06-22 15:55:00|24585|24577|24599.5|24591.5|24602.5|24594.5|24584.5|24576.5|140
1592841600000|2020-06-22 16:00:00|24600|24592|24630|24622|24636|24628|24599.5|24591.5|490
1592841900000|2020-06-22 16:05:00|24629.5|24621.5|24622.5|24614.5|24631.5|24623.5|24620.5|24612.5|218
1592842200000|2020-06-22 16:10:00|24623|24615|24631|24623|24636|24628|24615|24607|316
1592842500000|2020-06-22 16:15:00|24628|24620|24642|24634|24647|24639|24627.5|24619.5|329
1592842800000|2020-06-22 16:20:00|24642.5|24634.5|24633.5|24625.5|24645.5|24637.5|24630|24622|86
1592843100000|2020-06-22 16:25:00|24633|24625|24630.5|24622.5|24636|24628|24624|24616|123
1592843400000|2020-06-22 16:30:00|24631|24623|24627.5|24619.5|24632|24624|24624.5|24616.5|77
1592843700000|2020-06-22 16:35:00|24628|24620|24630.5|24622.5|24634|24626|24625.5|24617.5|61
1592844000000|2020-06-22 16:40:00|24631|24623|24650|24642|24653.5|24645.5|24627.5|24619.5|174
1592844300000|2020-06-22 16:45:00|24649.5|24641.5|24669|24661|24671|24663|24647.5|24639.5|321
1592844600000|2020-06-22 16:50:00|24669.5|24661.5|24665.5|24657.5|24674.5|24666.5|24664|24656|116
1592844900000|2020-06-22 16:55:00|24665|24657|24661.5|24653.5|24667|24659|24656.5|24648.5|60
1592845200000|2020-06-22 17:00:00|24662|24654|24660.5|24652.5|24668.5|24660.5|24654.5|24646.5|76
1592845500000|2020-06-22 17:05:00|24662.5|24654.5|24658|24650|24663.5|24655.5|24651.5|24643.5|32
1592845800000|2020-06-22 17:10:00|24658.5|24650.5|24650|24642|24659|24651|24647|24639|42
1592846100000|2020-06-22 17:15:00|24649|24641|24651|24643|24652|24644|24643.5|24635.5|58
1592846400000|2020-06-22 17:20:00|24651.5|24643.5|24656.5|24648.5|24658|24650|24645.5|24637.5|75
1592846700000|2020-06-22 17:25:00|24657|24649|24650|24642|24657.5|24649.5|24647|24639|40
1592847000000|2020-06-22 17:30:00|24650.5|24642.5|24644|24636|24658.5|24650.5|24637.5|24629.5|115
1592847300000|2020-06-22 17:35:00|24644.5|24636.5|24644|24636|24648.5|24640.5|24634.5|24626.5|64
1592847600000|2020-06-22 17:40:00|24644.5|24636.5|24647.5|24639.5|24650.5|24642.5|24637|24629|54
1592847900000|2020-06-22 17:45:00|24648|24640|24663|24655|24666.5|24658.5|24647.5|24639.5|142
1592848200000|2020-06-22 17:50:00|24662.5|24654.5|24661|24653|24665.5|24657.5|24652|24644|39
1592848500000|2020-06-22 17:55:00|24661.5|24653.5|24650|24642|24662.5|24654.5|24647|24639|77
1592848800000|2020-06-22 18:00:00|24649.5|24641.5|24629.5|24621.5|24650|24642|24621|24613|181
1592849100000|2020-06-22 18:05:00|24634|24626|24643|24635|24645|24637|24631|24623|60
1592849400000|2020-06-22 18:10:00|24642.5|24634.5|24631.5|24623.5|24642.5|24634.5|24626|24618|49
1592849700000|2020-06-22 18:15:00|24631|24623|24633.5|24625.5|24638|24630|24626|24618|51
1592850000000|2020-06-22 18:20:00|24633|24625|24635.5|24627.5|24637|24629|24621|24613|109
1592850300000|2020-06-22 18:25:00|24637|24629|24647.5|24639.5|24649.5|24641.5|24632.5|24624.5|83
1592850600000|2020-06-22 18:30:00|24648|24640|24646|24638|24648.5|24640.5|24637|24629|68
1592850900000|2020-06-22 18:35:00|24646.5|24638.5|24651|24643|24655|24647|24635.5|24627.5|68
1592851200000|2020-06-22 18:40:00|24651.5|24643.5|24647|24639|24654|24646|24639|24631|57
1592851500000|2020-06-22 18:45:00|24647.5|24639.5|24647|24639|24668|24660|24641|24633|281
1592851800000|2020-06-22 18:50:00|24647.5|24639.5|24651.5|24643.5|24654.5|24646.5|24647|24639|185
1592852100000|2020-06-22 18:55:00|24653|24645|24663.6|24633.6|24663.6|24649|24637.5|24629.5|271
1592852400000|2020-06-22 19:00:00|24663.3|24633.3|24667.1|24637.1|24667.8|24637.8|24656.7|24626.7|1
1592852700000|2020-06-22 19:05:00|24666.9|24636.9|24666|24636|24668.7|24638.7|24657.4|24627.4|0
1592853000000|2020-06-22 19:10:00|24666.3|24636.3|24636.8|24606.8|24679.3|24649.3|24636.5|24606.5|0
1592853300000|2020-06-22 19:15:00|24636.5|24606.5|24614.8|24584.8|24639.7|24609.7|24607.3|24577.3|0
1592853600000|2020-06-22 19:20:00|24614.5|24584.5|24583|24553|24614.5|24584.5|24580.3|24550.3|0
1592853900000|2020-06-22 19:25:00|24582.7|24552.7|24595.6|24565.6|24599.8|24569.8|24581.4|24551.4|0
1592854200000|2020-06-22 19:30:00|24597.4|24567.4|24612.3|24582.3|24620.9|24590.9|24597.4|24567.4|0
1592854500000|2020-06-22 19:35:00|24611.6|24581.6|24618.2|24588.2|24619.1|24589.1|24595.2|24565.2|0
1592854800000|2020-06-22 19:40:00|24618.5|24588.5|24635.6|24605.6|24635.6|24605.6|24609.6|24579.6|0
1592855100000|2020-06-22 19:45:00|24637.1|24607.1|24623.4|24593.4|24643.1|24613.1|24623.4|24593.4|0
1592855400000|2020-06-22 19:50:00|24624|24594|24646.5|24616.5|24646.5|24616.5|24624|24594|0
1592855700000|2020-06-22 19:55:00|24646.3|24616.3|24644.4|24614.4|24663.1|24633.1|24632.7|24602.7|0
1592856000000|2020-06-22 20:00:00|24647.2|24617.2|24652.8|24622.8|24656.9|24626.9|24637.5|24607.5|0
1592856300000|2020-06-22 20:05:00|24654.1|24624.1|24668.1|24638.1|24675.1|24645.1|24651.4|24621.4|0
1592856600000|2020-06-22 20:10:00|24665.4|24635.4|24677|24647|24679.9|24649.9|24657|24627|0
1592856900000|2020-06-22 20:15:00|24680|24650|24677.2|24647.2|24680|24650|24675.9|24645.9|0
1592857200000|2020-06-22 20:20:00|24677|24647|24678.6|24648.6|24680.4|24650.4|24677|24647|0
1592857500000|2020-06-22 20:25:00|24678.9|24648.9|24679.6|24649.6|24681.2|24651.2|24678.5|24648.5|0
1592857800000|2020-06-22 20:30:00|24684.8|24654.8|24680.8|24650.8|24691.9|24661.9|24673.8|24643.8|0
1592858100000|2020-06-22 20:35:00|24679.4|24649.4|24679.4|24649.4|24686.3|24656.3|24676.6|24646.6|0
1592858400000|2020-06-22 20:40:00|24678|24648|24686.4|24656.4|24689.2|24659.2|24676.6|24646.6|0
1592858700000|2020-06-22 20:45:00|24687.8|24657.8|24676.7|24646.7|24690.6|24660.6|24676.7|24646.7|0
1592859000000|2020-06-22 20:50:00|24678.1|24648.1|24683.6|24653.6|24683.6|24653.6|24673.9|24643.9|0
1592859300000|2020-06-22 20:55:00|24682.2|24652.2|24669.7|24639.7|24683.6|24653.6|24668.4|24638.4|0
1592859600000|2020-06-22 21:00:00|24670.7|24640.7|24670.3|24640.3|24674.2|24644.2|24669.3|24639.3|0
1592859900000|2020-06-22 21:05:00|24670.1|24640.1|24669.8|24639.8|24671|24641|24668.9|24638.9|0
1592860200000|2020-06-22 21:10:00|24670.8|24640.8|24670.8|24640.8|24671.2|24641.2|24670.8|24640.8|0
1592860500000|2020-06-22 21:15:00|24671|24641|24670|24640|24671.2|24641.2|24669.4|24639.4|0
1592860800000|2020-06-22 21:20:00|24670.6|24640.6|24673.2|24643.2|24673.2|24643.2|24670.2|24640.2|0
1592861100000|2020-06-22 21:25:00|24673|24643|24672.2|24642.2|24673.2|24643.2|24670.6|24640.6|0
1592861400000|2020-06-22 21:30:00|24671.2|24641.2|24671.6|24641.6|24671.8|24641.8|24670.8|24640.8|0
1592861700000|2020-06-22 21:35:00|24671.8|24641.8|24675.2|24645.2|24675.6|24645.6|24671.8|24641.8|0
1592862000000|2020-06-22 21:40:00|24674.8|24644.8|24673.2|24643.2|24674.8|24644.8|24672.4|24642.4|0
1592862300000|2020-06-22 21:45:00|24673.4|24643.4|24674.6|24644.6|24674.6|24644.6|24673.2|24643.2|0
1592862600000|2020-06-22 21:50:00|24674.4|24644.4|24674.8|24644.8|24674.8|24644.8|24672.2|24642.2|0
1592862900000|2020-06-22 21:55:00|24674.4|24644.4|24673.6|24643.6|24674.8|24644.8|24672.6|24642.6|0
1592863200000|2020-06-22 22:00:00|24676.9|24646.9|24691.9|24661.9|24691.9|24661.9|24672.5|24642.5|0
1592863500000|2020-06-22 22:05:00|24693.2|24663.2|24691.5|24661.5|24698.9|24668.9|24676.2|24646.2|0
1592863800000|2020-06-22 22:10:00|24690.1|24660.1|24688.7|24658.7|24692.9|24662.9|24679|24649|0
1592864100000|2020-06-22 22:15:00|24690.1|24660.1|24684.2|24654.2|24691.5|24661.5|24682.8|24652.8|0
1592864400000|2020-06-22 22:20:00|24682.8|24652.8|24692.7|24662.7|24694.1|24664.1|24682.8|24652.8|0
1592864700000|2020-06-22 22:25:00|24691.3|24661.3|24691.1|24661.1|24692.8|24662.8|24688.3|24658.3|0
1592865000000|2020-06-22 22:30:00|24696.6|24666.6|24662.7|24632.7|24698|24668|24656.4|24626.4|0
1592865300000|2020-06-22 22:35:00|24665.5|24635.5|24669.6|24639.6|24673.8|24643.8|24661.3|24631.3|0
1592865600000|2020-06-22 22:40:00|24668.2|24638.2|24682.3|24652.3|24682.3|24652.3|24665.5|24635.5|0
1592865900000|2020-06-22 22:45:00|24681.6|24651.6|24712.9|24682.9|24720.1|24690.1|24680.2|24650.2|0
1592866200000|2020-06-22 22:50:00|24712.2|24682.2|24722.9|24692.9|24726.2|24696.2|24710.1|24680.1|0
1592866500000|2020-06-22 22:55:00|24724.3|24694.3|24723.5|24693.5|24728.3|24698.3|24722.1|24692.1|0
1592866800000|2020-06-22 23:00:00|24722.1|24692.1|24717.8|24687.8|24725.3|24695.3|24717.8|24687.8|0
1592867100000|2020-06-22 23:05:00|24717.1|24687.1|24733.3|24703.3|24736.4|24706.4|24717.1|24687.1|0
1592867400000|2020-06-22 23:10:00|24734.7|24704.7|24729|24699|24737.5|24707.5|24727.6|24697.6|0
1592867700000|2020-06-22 23:15:00|24727.6|24697.6|24735.3|24705.3|24737|24707|24727.6|24697.6|0
1592868000000|2020-06-22 23:20:00|24733.9|24703.9|24755.3|24725.3|24759.4|24729.4|24733.9|24703.9|0
1592868300000|2020-06-22 23:25:00|24754.7|24724.7|24749|24719|24756|24726|24747.6|24717.6|0
1592868600000|2020-06-22 23:30:00|24747.6|24717.6|24762|24732|24762.4|24732.4|24747.6|24717.6|0
1592868900000|2020-06-22 23:35:00|24763.3|24733.3|24761.1|24731.1|24764.6|24734.6|24755.6|24725.6|0
1592869200000|2020-06-22 23:40:00|24760.4|24730.4|24753.3|24723.3|24763.5|24733.5|24750.8|24720.8|0
1592869500000|2020-06-22 23:45:00|24751.9|24721.9|24741.6|24711.6|24753.3|24723.3|24737.4|24707.4|0
1592869800000|2020-06-22 23:50:00|24742.2|24712.2|24743.2|24713.2|24750.1|24720.1|24740.2|24710.2|0
1592870100000|2020-06-22 23:55:00|24743.9|24713.9|24739.2|24709.2|24745.4|24715.4|24739.2|24709.2|0
1592870400000|2020-06-23 00:00:00|24737.8|24707.8|24732.3|24702.3|24739.2|24709.2|24724|24694|0
1592870700000|2020-06-23 00:05:00|24733|24703|24727.5|24697.5|24733.7|24703.7|24724.1|24694.1|0
1592871000000|2020-06-23 00:10:00|24726.8|24696.8|24726.5|24696.5|24732.4|24702.4|24725.1|24695.1|0
1592871300000|2020-06-23 00:15:00|24727.9|24697.9|24732|24702|24732.7|24702.7|24718|24688|0
1592871600000|2020-06-23 00:20:00|24728.2|24698.2|24706|24676|24728.2|24698.2|24701.5|24671.5|0
1592871900000|2020-06-23 00:25:00|24706.4|24676.4|24713.6|24683.6|24718.8|24688.8|24705.3|24675.3|0
1592872200000|2020-06-23 00:30:00|24714.3|24684.3|24704.3|24674.3|24718.1|24688.1|24701.7|24671.7|0
1592872500000|2020-06-23 00:35:00|24703.9|24673.9|24694.7|24664.7|24704.3|24674.3|24688.4|24658.4|0
1592872800000|2020-06-23 00:40:00|24694.3|24664.3|24714.3|24684.3|24717.5|24687.5|24693.3|24663.3|0
1592873100000|2020-06-23 00:45:00|24715|24685|24728.9|24698.9|24728.9|24698.9|24711|24681|0
1592873400000|2020-06-23 00:50:00|24729.6|24699.6|24751.2|24721.2|24751.6|24721.6|24728.3|24698.3|0
1592873700000|2020-06-23 00:55:00|24751.6|24721.6|24749.5|24719.5|24754.7|24724.7|24744.3|24714.3|0
1592874000000|2020-06-23 01:00:00|24748.8|24718.8|24721.5|24691.5|24756|24726|24717.9|24687.9|0
1592874300000|2020-06-23 01:05:00|24721.9|24691.9|24724.5|24694.5|24737.9|24707.9|24712|24682|0
1592874600000|2020-06-23 01:10:00|24724.2|24694.2|24665.8|24635.8|24729|24699|24646.8|24616.8|0
1592874900000|2020-06-23 01:15:00|24645.6|24615.6|24382.1|24377.1|24645.6|24619.1|24356.1|24351.1|6860
1592875200000|2020-06-23 01:20:00|24381.6|24376.6|24224.6|24219.6|24395.6|24390.6|24211.1|24206.1|5637
1592875500000|2020-06-23 01:25:00|24218.1|24213.1|24224.6|24219.6|24307.1|24302.1|24168.6|24163.6|6996
1592875800000|2020-06-23 01:30:00|24229.1|24224.1|24338.6|24333.6|24362.6|24357.6|24193.6|24188.6|8933
1592876100000|2020-06-23 01:35:00|24338.1|24333.1|24246.6|24241.6|24350.1|24345.1|24233.6|24228.6|5630
1592876400000|2020-06-23 01:40:00|24250.6|24245.6|24192.6|24187.6|24282.6|24277.6|24136.1|24131.1|6573
1592876700000|2020-06-23 01:45:00|24191.1|24186.1|24212.1|24207.1|24241.6|24236.6|24151.6|24146.6|5998
1592877000000|2020-06-23 01:50:00|24212.6|24207.6|24310.6|24305.6|24358.6|24353.6|24171.6|24166.6|7742
1592877300000|2020-06-23 01:55:00|24311.6|24306.6|24369.1|24364.1|24369.1|24364.1|24247.6|24242.6|4932
1592877600000|2020-06-23 02:00:00|24371.1|24366.1|24464.1|24459.1|24480.6|24475.6|24371.1|24366.1|11175
1592877900000|2020-06-23 02:05:00|24463.6|24458.6|24574.6|24569.6|24595.6|24590.6|24449.1|24444.1|6565
1592878200000|2020-06-23 02:10:00|24575.6|24570.6|24518.6|24513.6|24589.6|24584.6|24493.6|24488.6|5057
1592878500000|2020-06-23 02:15:00|24519.6|24514.6|24567.6|24562.6|24590.1|24585.1|24511.6|24506.6|4600
1592878800000|2020-06-23 02:20:00|24569.6|24564.6|24782.6|24777.6|24786.6|24781.6|24538.6|24533.6|8759
1592879100000|2020-06-23 02:25:00|24783.6|24778.6|24723.6|24718.6|24799.6|24794.6|24711.6|24706.6|5165
1592879400000|2020-06-23 02:30:00|24728.1|24723.1|24737.6|24732.6|24768.1|24763.1|24714.6|24709.6|3644
1592879700000|2020-06-23 02:35:00|24738.1|24733.1|24717.6|24712.6|24766.1|24761.1|24710.6|24705.6|2685
1592880000000|2020-06-23 02:40:00|24718.6|24713.6|24660.6|24655.6|24726.6|24721.6|24636.6|24631.6|2732
1592880300000|2020-06-23 02:45:00|24661.1|24656.1|24676.1|24671.1|24691.6|24686.6|24655.6|24650.6|1731
1592880600000|2020-06-23 02:50:00|24676.6|24671.6|24678.6|24673.6|24690.1|24685.1|24644.1|24639.1|1700
1592880900000|2020-06-23 02:55:00|24680.6|24675.6|24701.6|24696.6|24711.6|24706.6|24668.6|24663.6|2009
1592881200000|2020-06-23 03:00:00|24702.1|24697.1|24699.6|24694.6|24715.1|24710.1|24662.6|24657.6|2062
1592881500000|2020-06-23 03:05:00|24698.6|24693.6|24741.1|24736.1|24746.1|24741.1|24689.1|24684.1|1917
1592881800000|2020-06-23 03:10:00|24741.6|24736.6|24743.1|24738.1|24764.1|24759.1|24726.6|24721.6|1789
1592882100000|2020-06-23 03:15:00|24743.6|24738.6|24748.6|24743.6|24773.1|24768.1|24739.1|24734.1|1550
1592882400000|2020-06-23 03:20:00|24749.1|24744.1|24726.6|24721.6|24757.1|24752.1|24712.6|24707.6|1313
1592882700000|2020-06-23 03:25:00|24727.1|24722.1|24748.1|24743.1|24759.6|24754.6|24726.6|24721.6|1093
1592883000000|2020-06-23 03:30:00|24748.6|24743.6|24744.6|24739.6|24763.6|24758.6|24737.6|24732.6|1202
1592883300000|2020-06-23 03:35:00|24744.1|24739.1|24722.6|24717.6|24744.1|24739.1|24722.6|24717.6|699
1592883600000|2020-06-23 03:40:00|24722.1|24717.1|24698.1|24693.1|24725.6|24720.6|24695.6|24690.6|1206
1592883900000|2020-06-23 03:45:00|24697.6|24692.6|24730.6|24725.6|24732.6|24727.6|24694.6|24689.6|789
1592884200000|2020-06-23 03:50:00|24731.1|24726.1|24763.1|24758.1|24763.6|24758.6|24729.1|24724.1|1199
1592884500000|2020-06-23 03:55:00|24764.1|24759.1|24754.6|24749.6|24768.1|24763.1|24750.6|24745.6|1015
1592884800000|2020-06-23 04:00:00|24760.9|24730.9|24752.2|24722.2|24768.4|24738.4|24742.4|24712.4|0
1592885100000|2020-06-23 04:05:00|24751.5|24721.5|24773.1|24743.1|24773.1|24743.1|24748.9|24718.9|0
1592885400000|2020-06-23 04:10:00|24773.8|24743.8|24776.6|24746.6|24784.4|24754.4|24768.2|24738.2|0
1592885700000|2020-06-23 04:15:00|24776.9|24746.9|24781.1|24751.1|24797.7|24767.7|24776.6|24746.6|0
1592886000000|2020-06-23 04:20:00|24781.5|24751.5|24800|24770|24801.7|24771.7|24775.9|24745.9|0
1592886300000|2020-06-23 04:25:00|24800.4|24770.4|24791.1|24761.1|24802.9|24772.9|24785.9|24755.9|0
1592886600000|2020-06-23 04:30:00|24791.5|24761.5|24818.9|24788.9|24823.6|24793.6|24789|24759|0
1592886900000|2020-06-23 04:35:00|24820.3|24790.3|24808.8|24778.8|24820.3|24790.3|24799.9|24769.9|0
1592887200000|2020-06-23 04:40:00|24808.4|24778.4|24796.8|24766.8|24809.6|24779.6|24796.1|24766.1|0
1592887500000|2020-06-23 04:45:00|24796.4|24766.4|24788.5|24758.5|24807.2|24777.2|24782.4|24752.4|0
1592887800000|2020-06-23 04:50:00|24787.8|24757.8|24781.4|24751.4|24787.8|24757.8|24772.4|24742.4|0
1592888100000|2020-06-23 04:55:00|24781.7|24751.7|24786.9|24756.9|24792.8|24762.8|24780.3|24750.3|0
1592888400000|2020-06-23 05:00:00|24780.3|24750.3|24788.1|24783.1|24792.6|24787.6|24756.6|24748.4|4578
1592888700000|2020-06-23 05:05:00|24788.6|24783.6|24795.6|24790.6|24797.6|24792.6|24781.6|24776.6|5175
1592889000000|2020-06-23 05:10:00|24795.1|24790.1|24763.1|24758.1|24811.6|24806.6|24753.6|24748.6|1844
1592889300000|2020-06-23 05:15:00|24764.1|24759.1|24746.1|24741.1|24773.1|24768.1|24739.6|24734.6|1702
1592889600000|2020-06-23 05:20:00|24747.1|24742.1|24743.6|24738.6|24758.1|24753.1|24741.1|24736.1|760
1592889900000|2020-06-23 05:25:00|24744.6|24739.6|24762.6|24757.6|24767.1|24762.1|24743.6|24738.6|4804
1592890200000|2020-06-23 05:30:00|24762.1|24757.1|24773.6|24768.6|24782.6|24777.6|24756.6|24751.6|1153
1592890500000|2020-06-23 05:35:00|24773.1|24768.1|24773.1|24768.1|24782.6|24777.6|24766.1|24761.1|546
1592890800000|2020-06-23 05:40:00|24772.6|24767.6|24703.6|24698.6|24780.1|24775.1|24702.1|24697.1|1636
1592891100000|2020-06-23 05:45:00|24703.1|24698.1|24710.6|24705.6|24716.1|24711.1|24683.6|24678.6|2374
1592891400000|2020-06-23 05:50:00|24711.1|24706.1|24688.6|24683.6|24716.1|24711.1|24687.6|24682.6|1382
1592891700000|2020-06-23 05:55:00|24688.1|24683.1|24678.1|24673.1|24693.6|24688.6|24671.1|24666.1|1370
1592892000000|2020-06-23 06:00:00|24676.6|24671.6|24678.6|24673.6|24696.6|24691.6|24654.1|24649.1|1904
1592892300000|2020-06-23 06:05:00|24677.6|24672.6|24718.6|24713.6|24726.6|24721.6|24673.6|24668.6|2040
1592892600000|2020-06-23 06:10:00|24718.1|24713.1|24722.6|24717.6|24734.6|24729.6|24710.6|24705.6|1066
1592892900000|2020-06-23 06:15:00|24722.1|24717.1|24732.1|24727.1|24746.1|24741.1|24719.6|24714.6|1203
1592893200000|2020-06-23 06:20:00|24733.6|24728.6|24738.6|24733.6|24742.6|24737.6|24727.1|24722.1|594
1592893500000|2020-06-23 06:25:00|24738.1|24733.1|24727.6|24722.6|24738.1|24733.1|24719.1|24714.1|768
1592893800000|2020-06-23 06:30:00|24726.6|24721.6|24776.6|24771.6|24778.1|24773.1|24714.6|24709.6|1536
1592894100000|2020-06-23 06:35:00|24777.1|24772.1|24771.1|24766.1|24789.1|24784.1|24770.6|24765.6|1220
1592894400000|2020-06-23 06:40:00|24771.6|24766.6|24754.6|24749.6|24774.6|24769.6|24746.1|24741.1|940
1592894700000|2020-06-23 06:45:00|24754.1|24749.1|24768.1|24763.1|24777.6|24772.6|24752.1|24747.1|686
1592895000000|2020-06-23 06:50:00|24765.1|24760.1|24777.1|24772.1|24782.1|24777.1|24759.6|24754.6|710
1592895300000|2020-06-23 06:55:00|24777.6|24772.6|24776.6|24771.6|24790.1|24785.1|24772.1|24767.1|924
1592895600000|2020-06-23 07:00:00|24776.1|24771.1|24780.6|24775.6|24795.6|24790.6|24750.6|24745.6|1719
1592895900000|2020-06-23 07:05:00|24780.1|24775.1|24817.6|24812.6|24826.1|24821.1|24756.6|24751.6|2316
1592896200000|2020-06-23 07:10:00|24819.6|24814.6|24834.1|24829.1|24840.6|24835.6|24803.1|24798.1|1701
1592896500000|2020-06-23 07:15:00|24834.6|24829.6|24875.1|24870.1|24885.1|24880.1|24834.6|24829.6|2737
1592896800000|2020-06-23 07:20:00|24875.6|24870.6|24861.1|24856.1|24894.1|24889.1|24850.6|24845.6|1730
1592897100000|2020-06-23 07:25:00|24860.6|24855.6|24865.1|24860.1|24873.6|24868.6|24849.1|24844.1|974
1592897400000|2020-06-23 07:30:00|24865.6|24860.6|24872.6|24867.6|24883.1|24878.1|24852.1|24847.1|1162
1592897700000|2020-06-23 07:35:00|24872.1|24867.1|24852.6|24847.6|24877.1|24872.1|24849.6|24844.6|1162
1592898000000|2020-06-23 07:40:00|24851.6|24846.6|24864.6|24859.6|24876.6|24871.6|24849.6|24844.6|1342
1592898300000|2020-06-23 07:45:00|24865.1|24860.1|24866.6|24861.6|24873.6|24868.6|24855.6|24850.6|1006
1592898600000|2020-06-23 07:50:00|24865.6|24860.6|24883.1|24878.1|24889.6|24884.6|24863.1|24858.1|1478
1592898900000|2020-06-23 07:55:00|24881.1|24876.1|24898.1|24893.1|24902.6|24897.6|24876.1|24871.1|2087
1592899200000|2020-06-23 08:00:00|24900.6|24895.6|24897.6|24892.6|24908.6|24903.6|24877.6|24872.6|1285
1592899500000|2020-06-23 08:05:00|24896.6|24891.6|24941.6|24936.6|24958.6|24953.6|24896.6|24891.6|3085
1592899800000|2020-06-23 08:10:00|24939.6|24934.6|24946.6|24941.6|24964.1|24959.1|24934.6|24929.6|4472
1592900100000|2020-06-23 08:15:00|24943.6|24938.6|24940.6|24935.6|24958.6|24953.6|24932.6|24927.6|3745
1592900400000|2020-06-23 08:20:00|24943.1|24938.1|24951.6|24946.6|24956.1|24951.1|24937.6|24932.6|1451
1592900700000|2020-06-23 08:25:00|24954.6|24949.6|24948.6|24943.6|24977.6|24972.6|24946.1|24941.1|1908
1592901000000|2020-06-23 08:30:00|24964.1|24934.1|24947.6|24917.6|24975.2|24945.2|24941.3|24911.3|3
1592901300000|2020-06-23 08:35:00|24948.3|24918.3|24948|24918|24957.3|24927.3|24931.5|24901.5|0
1592901600000|2020-06-23 08:40:00|24948.3|24918.3|24957.8|24927.8|24967.8|24937.8|24944.2|24914.2|0
1592901900000|2020-06-23 08:45:00|24957.1|24927.1|24923.8|24893.8|24957.8|24927.8|24916.2|24886.2|0
1592902200000|2020-06-23 08:50:00|24924.9|24894.9|24934.7|24904.7|24945.1|24915.1|24911|24881|0
1592902500000|2020-06-23 08:55:00|24934|24904|24919.1|24889.1|24939.9|24909.9|24917.7|24887.7|0
1592902800000|2020-06-23 09:00:00|24918.7|24888.7|24918.5|24888.5|24921.2|24891.2|24896.7|24866.7|0
1592903100000|2020-06-23 09:05:00|24922.3|24892.3|24920.9|24890.9|24929.1|24899.1|24908.1|24878.1|0
1592903400000|2020-06-23 09:10:00|24921.3|24891.3|24906.6|24876.6|24928.2|24898.2|24899.7|24869.7|0
1592903700000|2020-06-23 09:15:00|24912.1|24904.1|24908.1|24900.1|24930.6|24922.6|24902.6|24894.6|475
1592904000000|2020-06-23 09:20:00|24907.6|24899.6|24918.6|24910.6|24918.6|24910.6|24907.1|24899.1|176
1592904300000|2020-06-23 09:25:00|24919.1|24911.1|24927.1|24919.1|24933.6|24925.6|24912.6|24904.6|171
1592904600000|2020-06-23 09:30:00|24926.6|24918.6|24948.1|24940.1|24949.6|24941.6|24926.1|24918.1|98
1592904900000|2020-06-23 09:35:00|24947.6|24939.6|24962.1|24954.1|24963.6|24955.6|24945.1|24937.1|168
1592905200000|2020-06-23 09:40:00|24961.6|24953.6|24970.1|24962.1|24971.6|24963.6|24958.6|24950.6|95
1592905500000|2020-06-23 09:45:00|24969.6|24961.6|24988.1|24980.1|24988.1|24980.1|24957.6|24949.6|141
1592905800000|2020-06-23 09:50:00|24986.1|24978.1|24973.1|24965.1|24986.1|24978.1|24968.1|24960.1|118
1592906100000|2020-06-23 09:55:00|24972.6|24964.6|24969.1|24961.1|24973.6|24965.6|24961.1|24953.1|197
1592906400000|2020-06-23 10:00:00|24968.6|24960.6|24969.1|24961.1|24971.6|24963.6|24953.6|24945.6|150
1592906700000|2020-06-23 10:05:00|24969.6|24961.6|24980.6|24972.6|24993.6|24985.6|24966.6|24958.6|221
1592907000000|2020-06-23 10:10:00|24981.1|24973.1|24995.1|24987.1|24998.1|24990.1|24974.6|24966.6|144
1592907300000|2020-06-23 10:15:00|24995.6|24987.6|25009.6|25001.6|25010.6|25002.6|24991.6|24983.6|237
1592907600000|2020-06-23 10:20:00|25010.1|25002.1|24999.1|24991.1|25016.6|25008.6|24996.6|24988.6|182
1592907900000|2020-06-23 10:25:00|24998.6|24990.6|25001.6|24993.6|25007.1|24999.1|24992.6|24984.6|90
1592908200000|2020-06-23 10:30:00|25001.1|24993.1|24993.1|24985.1|25001.1|24993.1|24986.1|24978.1|188
1592908500000|2020-06-23 10:35:00|24992.6|24984.6|24985.1|24977.1|24998.6|24990.6|24984.6|24976.6|171
1592908800000|2020-06-23 10:40:00|24985.6|24977.6|24979.6|24971.6|24986.1|24978.1|24977.1|24969.1|132
1592909100000|2020-06-23 10:45:00|24980.1|24972.1|24979.1|24971.1|24983.6|24975.6|24975.6|24967.6|66
1592909400000|2020-06-23 10:50:00|24979.6|24971.6|24996.6|24988.6|24997.6|24989.6|24969.6|24961.6|193
1592909700000|2020-06-23 10:55:00|24997.1|24989.1|24998.6|24990.6|25003.6|24995.6|24988.1|24980.1|104
1592910000000|2020-06-23 11:00:00|24998.1|24990.1|24980.1|24972.1|24998.1|24990.1|24975.1|24967.1|144
1592910300000|2020-06-23 11:05:00|24980.6|24972.6|24977.1|24969.1|24983.1|24975.1|24974.1|24966.1|82
1592910600000|2020-06-23 11:10:00|24976.6|24968.6|24972.1|24964.1|24981.6|24973.6|24969.6|24961.6|89
1592910900000|2020-06-23 11:15:00|24972.6|24964.6|24986.6|24978.6|24989.1|24981.1|24970.1|24962.1|101
1592911200000|2020-06-23 11:20:00|24987.1|24979.1|24984.6|24976.6|24987.6|24979.6|24977.6|24969.6|107
1592911500000|2020-06-23 11:25:00|24985.6|24977.6|24981.1|24973.1|24988.1|24980.1|24980.6|24972.6|71
1592911800000|2020-06-23 11:30:00|24981.6|24973.6|24987.1|24979.1|24990.1|24982.1|24978.1|24970.1|57
1592912100000|2020-06-23 11:35:00|24987.6|24979.6|25010.1|25002.1|25010.1|25002.1|24987.1|24979.1|148
1592912400000|2020-06-23 11:40:00|25009.6|25001.6|25006.6|24998.6|25009.6|25001.6|25000.1|24992.1|108
1592912700000|2020-06-23 11:45:00|25006.1|24998.1|24994.1|24986.1|25006.6|24998.6|24989.1|24981.1|128
1592913000000|2020-06-23 11:50:00|24994.6|24986.6|24995.1|24987.1|25000.1|24992.1|24983.1|24975.1|102
1592913300000|2020-06-23 11:55:00|24995.6|24987.6|25005.1|24997.1|25007.1|24999.1|24995.6|24987.6|76
1592913600000|2020-06-23 12:00:00|25004.1|24996.1|24992.6|24984.6|25004.1|24996.1|24990.6|24982.6|148
1592913900000|2020-06-23 12:05:00|24992.1|24984.1|25010.6|25002.6|25012.6|25004.6|24987.1|24979.1|109
1592914200000|2020-06-23 12:10:00|25011.1|25003.1|25027.6|25019.6|25028.6|25020.6|25008.6|25000.6|637
1592914500000|2020-06-23 12:15:00|25027.1|25019.1|25021.6|25013.6|25032.1|25024.1|25016.1|25008.1|143
1592914800000|2020-06-23 12:20:00|25020.6|25012.6|25024.1|25016.1|25026.1|25018.1|25016.6|25008.6|89
1592915100000|2020-06-23 12:25:00|25023.6|25015.6|25025.6|25017.6|25027.1|25019.1|25020.6|25012.6|76
1592915400000|2020-06-23 12:30:00|25025.1|25017.1|25021.1|25013.1|25025.6|25017.6|25012.1|25004.1|104
1592915700000|2020-06-23 12:35:00|25021.6|25013.6|25022.1|25014.1|25028.6|25020.6|25017.6|25009.6|134
1592916000000|2020-06-23 12:40:00|25021.6|25013.6|25006.1|24998.1|25024.1|25016.1|25003.1|24995.1|260
1592916300000|2020-06-23 12:45:00|25005.6|24997.6|25007.1|24999.1|25010.6|25002.6|24998.1|24990.1|245
1592916600000|2020-06-23 12:50:00|25007.6|24999.6|25013.6|25005.6|25014.1|25006.1|25006.1|24998.1|59
1592916900000|2020-06-23 12:55:00|25013.1|25005.1|25003.1|24995.1|25015.1|25007.1|25003.1|24995.1|84
1592917200000|2020-06-23 13:00:00|25004.1|24996.1|25008.6|25000.6|25010.6|25002.6|25003.6|24995.6|73
1592917500000|2020-06-23 13:05:00|25009.1|25001.1|24994.1|24986.1|25012.1|25004.1|24990.6|24982.6|177
1592917800000|2020-06-23 13:10:00|24994.6|24986.6|24982.6|24974.6|24998.1|24990.1|24981.6|24973.6|121
1592918100000|2020-06-23 13:15:00|24981.6|24973.6|24948.1|24940.1|24986.6|24978.6|24947.6|24939.6|396
1592918400000|2020-06-23 13:20:00|24947.6|24939.6|24953.6|24945.6|24962.1|24954.1|24940.1|24932.1|254
1592918700000|2020-06-23 13:25:00|24955.1|24947.1|24966.6|24958.6|24973.6|24965.6|24954.1|24946.1|122
1592919000000|2020-06-23 13:30:00|24967.1|24959.1|24983.6|24975.6|24989.1|24981.1|24943.1|24935.1|576
1592919300000|2020-06-23 13:35:00|24984.1|24976.1|25008.6|25000.6|25012.6|25004.6|24978.6|24970.6|387
1592919600000|2020-06-23 13:40:00|25009.1|25001.1|25014.1|25006.1|25018.1|25010.1|25000.1|24992.1|313
1592919900000|2020-06-23 13:45:00|25015.6|25007.6|25002.6|24994.6|25021.1|25013.1|24996.1|24988.1|284
1592920200000|2020-06-23 13:50:00|25002.1|24994.1|24991.6|24983.6|25011.1|25003.1|24972.6|24964.6|459
1592920500000|2020-06-23 13:55:00|24992.1|24984.1|24999.1|24991.1|25011.1|25003.1|24991.6|24983.6|274
1592920800000|2020-06-23 14:00:00|24999.6|24991.6|24982.6|24974.6|25009.1|25001.1|24976.1|24968.1|351
1592921100000|2020-06-23 14:05:00|24982.1|24974.1|24995.1|24987.1|25001.1|24993.1|24968.6|24960.6|362
1592921400000|2020-06-23 14:10:00|24994.6|24986.6|24989.6|24981.6|25000.1|24992.1|24982.1|24974.1|397
1592921700000|2020-06-23 14:15:00|24990.1|24982.1|25017.1|25009.1|25018.6|25010.6|24989.1|24981.1|355
1592922000000|2020-06-23 14:20:00|25017.6|25009.6|25027.1|25019.1|25028.6|25020.6|24995.6|24987.6|352
1592922300000|2020-06-23 14:25:00|25026.6|25018.6|25041.6|25033.6|25043.1|25035.1|25026.1|25018.1|357
1592922600000|2020-06-23 14:30:00|25043.6|25035.6|25032.1|25024.1|25044.6|25036.6|25030.1|25022.1|225
1592922900000|2020-06-23 14:35:00|25032.6|25024.6|25026.6|25018.6|25033.6|25025.6|25015.1|25007.1|331
1592923200000|2020-06-23 14:40:00|25026.1|25018.1|24989.1|24981.1|25041.1|25033.1|24987.1|24979.1|652
1592923500000|2020-06-23 14:45:00|24990.6|24982.6|24981.1|24973.1|24996.6|24988.6|24963.1|24955.1|510
1592923800000|2020-06-23 14:50:00|24981.6|24973.6|24988.6|24980.6|24992.1|24984.1|24976.6|24968.6|205
1592924100000|2020-06-23 14:55:00|24985.1|24977.1|24984.6|24976.6|24988.1|24980.1|24976.6|24968.6|201
1592924400000|2020-06-23 15:00:00|24984.1|24976.1|25004.6|24996.6|25009.6|25001.6|24958.1|24950.1|423
1592924700000|2020-06-23 15:05:00|25005.6|24997.6|25001.1|24993.1|25006.6|24998.6|24997.1|24989.1|164
1592925000000|2020-06-23 15:10:00|25001.6|24993.6|24997.6|24989.6|25004.1|24996.1|24995.1|24987.1|86
1592925300000|2020-06-23 15:15:00|24995.6|24987.6|25004.1|24996.1|25012.6|25004.6|24990.1|24982.1|297
1592925600000|2020-06-23 15:20:00|25003.6|24995.6|25020.6|25012.6|25021.1|25013.1|24998.6|24990.6|263
1592925900000|2020-06-23 15:25:00|25020.1|25012.1|25009.6|25001.6|25020.1|25012.1|25006.1|24998.1|215
1592926200000|2020-06-23 15:30:00|25010.1|25002.1|25006.6|24998.6|25016.6|25008.6|25004.1|24996.1|96
1592926500000|2020-06-23 15:35:00|25007.1|24999.1|24991.1|24983.1|25008.1|25000.1|24988.1|24980.1|175
1592926800000|2020-06-23 15:40:00|24990.1|24982.1|24992.1|24984.1|24999.1|24991.1|24986.1|24978.1|109
1592927100000|2020-06-23 15:45:00|24992.6|24984.6|24994.1|24986.1|24996.6|24988.6|24987.6|24979.6|110
1592927400000|2020-06-23 15:50:00|24993.6|24985.6|24973.6|24965.6|24994.1|24986.1|24962.6|24954.6|178
1592927700000|2020-06-23 15:55:00|24974.1|24966.1|24988.6|24980.6|24989.1|24981.1|24974.1|24966.1|100
1592928000000|2020-06-23 16:00:00|24992.6|24984.6|24999.1|24991.1|25002.6|24994.6|24988.1|24980.1|96
1592928300000|2020-06-23 16:05:00|24998.1|24990.1|24991.6|24983.6|25004.6|24996.6|24990.1|24982.1|115
1592928600000|2020-06-23 16:10:00|24991.1|24983.1|24992.6|24984.6|25005.1|24997.1|24989.1|24981.1|62
1592928900000|2020-06-23 16:15:00|24993.6|24985.6|25004.1|24996.1|25008.6|25000.6|24990.1|24982.1|89
1592929200000|2020-06-23 16:20:00|25003.6|24995.6|25009.1|25001.1|25011.6|25003.6|24990.6|24982.6|77
1592929500000|2020-06-23 16:25:00|25009.6|25001.6|25005.6|24997.6|25009.6|25001.6|24997.1|24989.1|43
1592929800000|2020-06-23 16:30:00|25005.1|24997.1|25004.6|24996.6|25011.1|25003.1|25001.1|24993.1|35
1592930100000|2020-06-23 16:35:00|25005.1|24997.1|25002.1|24994.1|25007.6|24999.6|24986.1|24978.1|55
1592930400000|2020-06-23 16:40:00|25001.6|24993.6|24999.6|24991.6|25006.1|24998.1|24995.1|24987.1|30
1592930700000|2020-06-23 16:45:00|25000.1|24992.1|25001.1|24993.1|25003.6|24995.6|24994.1|24986.1|39
1592931000000|2020-06-23 16:50:00|25000.6|24992.6|24997.6|24989.6|25004.1|24996.1|24995.6|24987.6|88
1592931300000|2020-06-23 16:55:00|24997.1|24989.1|24992.6|24984.6|25004.1|24996.1|24992.6|24984.6|58
1592931600000|2020-06-23 17:00:00|24993.1|24985.1|25003.6|24995.6|25005.1|24997.1|24989.6|24981.6|22
1592931900000|2020-06-23 17:05:00|25004.1|24996.1|25006.6|24998.6|25012.6|25004.6|25000.1|24992.1|39
1592932200000|2020-06-23 17:10:00|25007.1|24999.1|25004.1|24996.1|25008.1|25000.1|25001.1|24993.1|25
1592932500000|2020-06-23 17:15:00|25003.6|24995.6|25008.1|25000.1|25010.1|25002.1|24997.1|24989.1|34
1592932800000|2020-06-23 17:20:00|25007.6|24999.6|25013.1|25005.1|25016.1|25008.1|25005.6|24997.6|61
1592933100000|2020-06-23 17:25:00|25013.6|25005.6|25006.6|24998.6|25015.1|25007.1|25004.6|24996.6|57
1592933400000|2020-06-23 17:30:00|25007.1|24999.1|25001.1|24993.1|25009.6|25001.6|24998.1|24990.1|51
1592933700000|2020-06-23 17:35:00|25001.6|24993.6|25005.1|24997.1|25007.1|24999.1|24998.1|24990.1|27
1592934000000|2020-06-23 17:40:00|25005.6|24997.6|25000.6|24992.6|25010.1|25002.1|24996.1|24988.1|42
1592934300000|2020-06-23 17:45:00|25001.1|24993.1|25009.6|25001.6|25013.1|25005.1|25001.1|24993.1|37
1592934600000|2020-06-23 17:50:00|25009.1|25001.1|24997.6|24989.6|25010.6|25002.6|24975.6|24967.6|220
1592934900000|2020-06-23 17:55:00|24997.1|24989.1|25000.1|24992.1|25004.6|24996.6|24995.6|24987.6|29
1592935200000|2020-06-23 18:00:00|24999.6|24991.6|24971.6|24963.6|25000.6|24992.6|24967.1|24959.1|68
1592935500000|2020-06-23 18:05:00|24971.1|24963.1|24975.1|24967.1|24980.6|24972.6|24962.6|24954.6|45
1592935800000|2020-06-23 18:10:00|24976.6|24968.6|24964.1|24956.1|24978.6|24970.6|24962.6|24954.6|39
1592936100000|2020-06-23 18:15:00|24963.6|24955.6|24956.1|24948.1|24973.6|24965.6|24951.1|24943.1|105
1592936400000|2020-06-23 18:20:00|24956.6|24948.6|24967.1|24959.1|24969.1|24961.1|24954.6|24946.6|52
1592936700000|2020-06-23 18:25:00|24969.6|24961.6|24970.6|24962.6|24975.1|24967.1|24962.6|24954.6|37
1592937000000|2020-06-23 18:30:00|24969.1|24961.1|24978.6|24970.6|24978.6|24970.6|24965.6|24957.6|31
1592937300000|2020-06-23 18:35:00|24978.1|24970.1|24970.6|24962.6|24979.6|24971.6|24968.1|24960.1|54
1592937600000|2020-06-23 18:40:00|24971.1|24963.1|24962.6|24954.6|24973.1|24965.1|24955.6|24947.6|106
1592937900000|2020-06-23 18:45:00|24963.1|24955.1|24952.6|24944.6|24966.1|24958.1|24944.6|24936.6|173
1592938200000|2020-06-23 18:50:00|24953.6|24945.6|24962.1|24954.1|24963.1|24955.1|24946.1|24938.1|68
1592938500000|2020-06-23 18:55:00|24962.6|24954.6|24946.3|24916.3|24967.1|24959.1|24929.1|24916.3|252
1592938800000|2020-06-23 19:00:00|24946.5|24916.5|24932.3|24902.3|24946.5|24916.5|24920.3|24890.3|0
1592939100000|2020-06-23 19:05:00|24932.5|24902.5|24934.7|24904.7|24938.9|24908.9|24927.8|24897.8|0
1592939400000|2020-06-23 19:10:00|24935|24905|24940.2|24910.2|24943.5|24913.5|24923.5|24893.5|0
1592939700000|2020-06-23 19:15:00|24939.9|24909.9|24951.8|24921.8|24952.3|24922.3|24939.6|24909.6|0
1592940000000|2020-06-23 19:20:00|24952|24922|24926.3|24896.3|24952|24922|24925.2|24895.2|0
1592940300000|2020-06-23 19:25:00|24927.1|24897.1|24921.3|24891.3|24932.9|24902.9|24916.3|24886.3|0
1592940600000|2020-06-23 19:30:00|24921|24891|24921.6|24891.6|24926.6|24896.6|24908.3|24878.3|0
1592940900000|2020-06-23 19:35:00|24921.3|24891.3|24929.9|24899.9|24936.1|24906.1|24921|24891|0
1592941200000|2020-06-23 19:40:00|24929.6|24899.6|24928.1|24898.1|24929.6|24899.6|24909.1|24879.1|0
1592941500000|2020-06-23 19:45:00|24928.3|24898.3|24917.2|24887.2|24928.3|24898.3|24916.2|24886.2|0
1592941800000|2020-06-23 19:50:00|24918|24888|24897.5|24867.5|24918|24888|24884.1|24854.1|0
1592942100000|2020-06-23 19:55:00|24897.2|24867.2|24873|24843|24897.5|24867.5|24873|24843|0
1592942400000|2020-06-23 20:00:00|24871.6|24841.6|24871.4|24841.4|24901.1|24871.1|24858.8|24828.8|0
1592942700000|2020-06-23 20:05:00|24872.8|24842.8|24878.6|24848.6|24890.5|24860.5|24865.8|24835.8|0
1592943000000|2020-06-23 20:10:00|24880|24850|24871.4|24841.4|24888.7|24858.7|24867.8|24837.8|0
1592943300000|2020-06-23 20:15:00|24871.2|24841.2|24868.5|24838.5|24873.1|24843.1|24868.5|24838.5|0
1592943600000|2020-06-23 20:20:00|24869.3|24839.3|24868.9|24838.9|24869.9|24839.9|24866.7|24836.7|0
1592943900000|2020-06-23 20:25:00|24868.7|24838.7|24870.6|24840.6|24871.6|24841.6|24867.5|24837.5|0
1592944200000|2020-06-23 20:30:00|24863.3|24833.3|24842.1|24812.1|24864.7|24834.7|24840.7|24810.7|0
1592944500000|2020-06-23 20:35:00|24843.5|24813.5|24841|24811|24847.7|24817.7|24835.2|24805.2|0
1592944800000|2020-06-23 20:40:00|24839.6|24809.6|24839.7|24809.7|24845.2|24815.2|24838.3|24808.3|0
1592945100000|2020-06-23 20:45:00|24841.1|24811.1|24848.4|24818.4|24854|24824|24835.5|24805.5|0
1592945400000|2020-06-23 20:50:00|24849.8|24819.8|24846.6|24816.6|24849.8|24819.8|24838.6|24808.6|0
1592945700000|2020-06-23 20:55:00|24848|24818|24844|24814|24848|24818|24841.3|24811.3|0
1592946000000|2020-06-23 21:00:00|24844.2|24814.2|24838.9|24808.9|24846.5|24816.5|24837.3|24807.3|0
1592946300000|2020-06-23 21:05:00|24839.3|24809.3|24840.5|24810.5|24841.1|24811.1|24839.3|24809.3|0
1592946600000|2020-06-23 21:10:00|24842.2|24812.2|24841.4|24811.4|24842.2|24812.2|24841.1|24811.1|0
1592946900000|2020-06-23 21:15:00|24842.1|24812.1|24846.8|24816.8|24847.2|24817.2|24841.7|24811.7|0
1592947200000|2020-06-23 21:20:00|24847.4|24817.4|24855.2|24825.2|24856.2|24826.2|24847.4|24817.4|0
1592947500000|2020-06-23 21:25:00|24855.4|24825.4|24862.2|24832.2|24862.2|24832.2|24855.4|24825.4|0
1592947800000|2020-06-23 21:30:00|24862.8|24832.8|24867.6|24837.6|24867.8|24837.8|24857.3|24827.3|0
1592948100000|2020-06-23 21:35:00|24867.7|24837.7|24877.9|24847.9|24877.9|24847.9|24867.7|24837.7|0
1592948400000|2020-06-23 21:40:00|24877.1|24847.1|24882.8|24852.8|24883.2|24853.2|24876.3|24846.3|0
1592948700000|2020-06-23 21:45:00|24882|24852|24882|24852|24885.4|24855.4|24881.3|24851.3|0
1592949000000|2020-06-23 21:50:00|24880.9|24850.9|24880.8|24850.8|24882.5|24852.5|24878.6|24848.6|0
1592949300000|2020-06-23 21:55:00|24881|24851|24879|24849|24881.5|24851.5|24874.6|24844.6|0
1592949600000|2020-06-23 22:00:00|24875.8|24845.8|24897.8|24867.8|24897.8|24867.8|24864.6|24834.6|0
1592949900000|2020-06-23 22:05:00|24899.2|24869.2|24893.6|24863.6|24902.6|24872.6|24893.6|24863.6|0
1592950200000|2020-06-23 22:10:00|24894.2|24864.2|24882.4|24852.4|24895|24865|24881|24851|0
1592950500000|2020-06-23 22:15:00|24883.8|24853.8|24881|24851|24885.2|24855.2|24868.4|24838.4|0
1592950800000|2020-06-23 22:20:00|24882.4|24852.4|24901.9|24871.9|24905.9|24875.9|24882.4|24852.4|0
1592951100000|2020-06-23 22:25:00|24903.3|24873.3|24905.8|24875.8|24908.9|24878.9|24891.5|24861.5|0
1592951400000|2020-06-23 22:30:00|24908.6|24878.6|24899.9|24869.9|24910.6|24880.6|24899.9|24869.9|0
1592951700000|2020-06-23 22:35:00|24900.6|24870.6|24898|24868|24912.6|24882.6|24897.2|24867.2|0
1592952000000|2020-06-23 22:40:00|24899.4|24869.4|24899.4|24869.4|24905|24875|24899.4|24869.4|0
1592952300000|2020-06-23 22:45:00|24900.1|24870.1|24902.3|24872.3|24907.7|24877.7|24894.5|24864.5|0
1592952600000|2020-06-23 22:50:00|24902.9|24872.9|24896.6|24866.6|24906.7|24876.7|24895.9|24865.9|0
1592952900000|2020-06-23 22:55:00|24895.9|24865.9|24863.9|24833.9|24898|24868|24859.7|24829.7|0
1592953200000|2020-06-23 23:00:00|24862.5|24832.5|24867.9|24837.9|24869.3|24839.3|24857.5|24827.5|0
1592953500000|2020-06-23 23:05:00|24872.1|24842.1|24871.5|24841.5|24879.1|24849.1|24865.8|24835.8|0
1592953800000|2020-06-23 23:10:00|24872.9|24842.9|24862.9|24832.9|24896.8|24866.8|24862.2|24832.2|0
1592954100000|2020-06-23 23:15:00|24863.6|24833.6|24874.7|24844.7|24879.5|24849.5|24856.6|24826.6|0
1592954400000|2020-06-23 23:20:00|24873.9|24843.9|24879|24849|24883|24853|24867.7|24837.7|0
1592954700000|2020-06-23 23:25:00|24879.7|24849.7|24887.1|24857.1|24888.5|24858.5|24865.7|24835.7|0
1592955000000|2020-06-23 23:30:00|24887.8|24857.8|24896.2|24866.2|24904.1|24874.1|24883|24853|0
1592955300000|2020-06-23 23:35:00|24897.6|24867.6|24903.2|24873.2|24903.2|24873.2|24893.4|24863.4|0
1592955600000|2020-06-23 23:40:00|24901.8|24871.8|24905.4|24875.4|24910.8|24880.8|24898.2|24868.2|0
1592955900000|2020-06-23 23:45:00|24904.1|24874.1|24903.3|24873.3|24911.3|24881.3|24901.6|24871.6|0
1592956200000|2020-06-23 23:50:00|24904.7|24874.7|24896.8|24866.8|24913.1|24883.1|24895.7|24865.7|0
1592956500000|2020-06-23 23:55:00|24895.4|24865.4|24885.6|24855.6|24896.8|24866.8|24883.3|24853.3|0
1592956800000|2020-06-24 00:00:00|24886.9|24856.9|24920.6|24890.6|24922|24892|24881.4|24851.4|0
1592957100000|2020-06-24 00:05:00|24921.3|24891.3|24933.2|24903.2|24941.1|24911.1|24918.5|24888.5|0
1592957400000|2020-06-24 00:10:00|24933.9|24903.9|24932.3|24902.3|24937.6|24907.6|24929.1|24899.1|0
1592957700000|2020-06-24 00:15:00|24933|24903|24945.1|24915.1|24948.5|24918.5|24922.9|24892.9|0
1592958000000|2020-06-24 00:20:00|24945.8|24915.8|24970.3|24940.3|24977.9|24947.9|24945.8|24915.8|0
1592958300000|2020-06-24 00:25:00|24970.6|24940.6|24959|24929|24979.6|24949.6|24955.7|24925.7|0
1592958600000|2020-06-24 00:30:00|24961|24931|24974.3|24944.3|24975|24945|24948.4|24918.4|0
1592958900000|2020-06-24 00:35:00|24972.4|24942.4|24970.2|24940.2|24976.3|24946.3|24965.3|24935.3|0
1592959200000|2020-06-24 00:40:00|24970.5|24940.5|24966.5|24936.5|24974.4|24944.4|24959.9|24929.9|0
1592959500000|2020-06-24 00:45:00|24966.8|24936.8|24964.4|24934.4|24972.4|24942.4|24959.2|24929.2|0
1592959800000|2020-06-24 00:50:00|24965.1|24935.1|24985.4|24955.4|24993.2|24963.2|24965.1|24935.1|0
1592960100000|2020-06-24 00:55:00|24983.5|24953.5|25034.1|25004.1|25034.8|25004.8|24975.5|24945.5|0
1592960400000|2020-06-24 01:00:00|25034.4|25004.4|25005.1|24975.1|25050|25020|25004.1|24974.1|0
1592960700000|2020-06-24 01:05:00|25004.8|24974.8|25049.3|25019.3|25055.9|25025.9|25004.8|24974.8|0
1592961000000|2020-06-24 01:10:00|25049.6|25019.6|25074.3|25044.3|25075.7|25045.7|25049.6|25019.6|0
1592961300000|2020-06-24 01:15:00|25071.7|25041.7|25073.6|25068.6|25090.6|25085.6|25024.6|25019.6|3407
1592961600000|2020-06-24 01:20:00|25074.1|25069.1|25086.1|25081.1|25126.1|25121.1|25063.6|25058.6|2445
1592961900000|2020-06-24 01:25:00|25085.6|25080.6|25051.1|25046.1|25087.1|25082.1|25046.1|25041.1|1671
1592962200000|2020-06-24 01:30:00|25049.1|25044.1|25023.1|25018.1|25081.6|25076.6|24995.6|24990.6|6127
1592962500000|2020-06-24 01:35:00|25024.6|25019.6|25037.1|25032.1|25078.1|25073.1|25020.1|25015.1|3743
1592962800000|2020-06-24 01:40:00|25039.1|25034.1|24942.1|24937.1|25041.6|25036.6|24942.1|24937.1|5683
1592963100000|2020-06-24 01:45:00|24945.6|24940.6|24966.1|24961.1|24968.1|24963.1|24918.1|24913.1|5015
1592963400000|2020-06-24 01:50:00|24966.6|24961.6|24958.1|24953.1|24978.1|24973.1|24933.1|24928.1|2910
1592963700000|2020-06-24 01:55:00|24960.1|24955.1|24940.6|24935.6|24970.6|24965.6|24911.1|24906.1|3138
1592964000000|2020-06-24 02:00:00|24941.1|24936.1|24881.6|24876.6|24965.6|24960.6|24870.6|24865.6|4714
1592964300000|2020-06-24 02:05:00|24881.1|24876.1|24899.1|24894.1|24923.6|24918.6|24865.1|24860.1|2859
1592964600000|2020-06-24 02:10:00|24900.1|24895.1|24886.6|24881.6|24916.1|24911.1|24877.1|24872.1|2660
1592964900000|2020-06-24 02:15:00|24888.1|24883.1|24909.1|24904.1|24918.6|24913.6|24871.1|24866.1|2615
1592965200000|2020-06-24 02:20:00|24910.6|24905.6|24912.1|24907.1|24922.1|24917.1|24878.1|24873.1|2307
1592965500000|2020-06-24 02:25:00|24911.6|24906.6|24919.1|24914.1|24941.1|24936.1|24892.6|24887.6|2265
1592965800000|2020-06-24 02:30:00|24919.6|24914.6|24922.1|24917.1|24952.1|24947.1|24894.1|24889.1|2721
1592966100000|2020-06-24 02:35:00|24922.6|24917.6|24928.6|24923.6|24930.1|24925.1|24890.1|24885.1|1496
1592966400000|2020-06-24 02:40:00|24927.6|24922.6|24913.1|24908.1|24930.1|24925.1|24887.1|24882.1|1783
1592966700000|2020-06-24 02:45:00|24912.6|24907.6|24917.1|24912.1|24917.6|24912.6|24881.1|24876.1|2198
1592967000000|2020-06-24 02:50:00|24918.1|24913.1|24892.1|24887.1|24929.1|24924.1|24889.1|24884.1|2365
1592967300000|2020-06-24 02:55:00|24892.6|24887.6|24873.1|24868.1|24899.6|24894.6|24873.1|24868.1|1345
1592967600000|2020-06-24 03:00:00|24874.1|24869.1|24885.6|24880.6|24909.6|24904.6|24868.1|24863.1|1500
1592967900000|2020-06-24 03:05:00|24887.1|24882.1|24918.1|24913.1|24930.6|24925.6|24886.6|24881.6|1512
1592968200000|2020-06-24 03:10:00|24919.1|24914.1|24933.1|24928.1|24937.6|24932.6|24917.6|24912.6|1093
1592968500000|2020-06-24 03:15:00|24934.6|24929.6|24940.1|24935.1|24953.1|24948.1|24920.1|24915.1|1339
1592968800000|2020-06-24 03:20:00|24940.6|24935.6|24938.1|24933.1|24952.1|24947.1|24921.6|24916.6|1386
1592969100000|2020-06-24 03:25:00|24938.6|24933.6|24914.1|24909.1|24940.1|24935.1|24908.1|24903.1|1628
1592969400000|2020-06-24 03:30:00|24914.6|24909.6|24903.1|24898.1|24920.1|24915.1|24888.1|24883.1|2015
1592969700000|2020-06-24 03:35:00|24904.1|24899.1|24900.1|24895.1|24905.1|24900.1|24888.6|24883.6|954
1592970000000|2020-06-24 03:40:00|24900.6|24895.6|24913.1|24908.1|24913.1|24908.1|24895.1|24890.1|1409
1592970300000|2020-06-24 03:45:00|24913.6|24908.6|24910.1|24905.1|24927.1|24922.1|24905.1|24900.1|1114
1592970600000|2020-06-24 03:50:00|24910.6|24905.6|24902.1|24897.1|24912.6|24907.6|24892.1|24887.1|853
1592970900000|2020-06-24 03:55:00|24904.6|24899.6|24933.6|24928.6|24933.6|24928.6|24896.1|24891.1|879
1592971200000|2020-06-24 04:00:00|24918.2|24888.2|24919.8|24889.8|24924.3|24894.3|24911.8|24881.8|1
1592971500000|2020-06-24 04:05:00|24921.7|24891.7|24935.8|24905.8|24938.2|24908.2|24919.1|24889.1|0
1592971800000|2020-06-24 04:10:00|24935.4|24905.4|24935.8|24905.8|24937.2|24907.2|24931.8|24901.8|0
1592972100000|2020-06-24 04:15:00|24936.5|24906.5|24940.6|24910.6|24951.4|24921.4|24935.8|24905.8|0
1592972400000|2020-06-24 04:20:00|24940.9|24910.9|24957|24927|24957.7|24927.7|24939.9|24909.9|0
1592972700000|2020-06-24 04:25:00|24957.3|24927.3|24974.9|24944.9|24983.1|24953.1|24955.6|24925.6|0
1592973000000|2020-06-24 04:30:00|24974.6|24944.6|24975.4|24945.4|24977.7|24947.7|24962.4|24932.4|0
1592973300000|2020-06-24 04:35:00|24974.8|24944.8|24981.1|24951.1|24992.3|24962.3|24974.8|24944.8|0
1592973600000|2020-06-24 04:40:00|24981.8|24951.8|24972.3|24942.3|24986.4|24956.4|24963.9|24933.9|0
1592973900000|2020-06-24 04:45:00|24971.6|24941.6|24972.7|24942.7|24978.2|24948.2|24971.6|24941.6|0
1592974200000|2020-06-24 04:50:00|24972.4|24942.4|24968.2|24938.2|24972.7|24942.7|24960.2|24930.2|0
1592974500000|2020-06-24 04:55:00|24968.9|24938.9|24956.4|24926.4|24969.6|24939.6|24955.7|24925.7|0
1592974800000|2020-06-24 05:00:00|24955.7|24925.7|24885.6|24880.6|24955.7|24949.1|24881.1|24876.1|2302
1592975100000|2020-06-24 05:05:00|24883.6|24878.6|24881.6|24876.6|24883.6|24878.6|24861.1|24856.1|1356
1592975400000|2020-06-24 05:10:00|24881.1|24876.1|24862.1|24857.1|24887.1|24882.1|24843.1|24838.1|1953
1592975700000|2020-06-24 05:15:00|24862.6|24857.6|24863.1|24858.1|24868.1|24863.1|24846.6|24841.6|1031
1592976000000|2020-06-24 05:20:00|24863.6|24858.6|24861.1|24856.1|24874.1|24869.1|24850.1|24845.1|720
1592976300000|2020-06-24 05:25:00|24860.6|24855.6|24868.1|24863.1|24883.1|24878.1|24857.1|24852.1|999
1592976600000|2020-06-24 05:30:00|24867.1|24862.1|24917.1|24912.1|24918.6|24913.6|24863.6|24858.6|1257
1592976900000|2020-06-24 05:35:00|24916.1|24911.1|24925.1|24920.1|24928.6|24923.6|24900.1|24895.1|1153
1592977200000|2020-06-24 05:40:00|24925.6|24920.6|24947.6|24942.6|24962.1|24957.1|24924.6|24919.6|1643
1592977500000|2020-06-24 05:45:00|24948.1|24943.1|24929.1|24924.1|24948.6|24943.6|24929.1|24924.1|1211
1592977800000|2020-06-24 05:50:00|24929.6|24924.6|24909.1|24904.1|24935.1|24930.1|24905.6|24900.6|1122
1592978100000|2020-06-24 05:55:00|24909.6|24904.6|24895.1|24890.1|24915.1|24910.1|24893.6|24888.6|821
1592978400000|2020-06-24 06:00:00|24894.1|24889.1|24868.6|24863.6|24897.1|24892.1|24864.1|24859.1|1694
1592978700000|2020-06-24 06:05:00|24867.1|24862.1|24873.1|24868.1|24883.6|24878.6|24858.1|24853.1|1106
1592979000000|2020-06-24 06:10:00|24872.6|24867.6|24868.1|24863.1|24873.1|24868.1|24854.6|24849.6|1046
1592979300000|2020-06-24 06:15:00|24867.6|24862.6|24840.6|24835.6|24870.6|24865.6|24840.6|24835.6|1468
1592979600000|2020-06-24 06:20:00|24838.6|24833.6|24839.1|24834.1|24864.1|24859.1|24831.6|24826.6|1618
1592979900000|2020-06-24 06:25:00|24839.6|24834.6|24870.1|24865.1|24874.6|24869.6|24838.1|24833.1|1202
1592980200000|2020-06-24 06:30:00|24869.1|24864.1|24876.6|24871.6|24880.1|24875.1|24858.6|24853.6|869
1592980500000|2020-06-24 06:35:00|24876.1|24871.1|24861.1|24856.1|24882.6|24877.6|24858.1|24853.1|705
1592980800000|2020-06-24 06:40:00|24860.6|24855.6|24881.1|24876.1|24882.6|24877.6|24850.6|24845.6|2459
1592981100000|2020-06-24 06:45:00|24880.6|24875.6|24882.1|24877.1|24888.1|24883.1|24869.1|24864.1|1176
1592981400000|2020-06-24 06:50:00|24881.6|24876.6|24882.1|24877.1|24887.6|24882.6|24870.6|24865.6|993
1592981700000|2020-06-24 06:55:00|24881.6|24876.6|24875.1|24870.1|24883.1|24878.1|24866.1|24861.1|1537
1592982000000|2020-06-24 07:00:00|24874.6|24869.6|24853.1|24848.1|24884.1|24879.1|24841.6|24836.6|1529
1592982300000|2020-06-24 07:05:00|24853.6|24848.6|24899.1|24894.1|24909.1|24904.1|24850.1|24845.1|1800
1592982600000|2020-06-24 07:10:00|24900.1|24895.1|24886.6|24881.6|24908.6|24903.6|24885.1|24880.1|2056
1592982900000|2020-06-24 07:15:00|24886.1|24881.1|24867.1|24862.1|24903.6|24898.6|24865.1|24860.1|1141
1592983200000|2020-06-24 07:20:00|24866.6|24861.6|24877.6|24872.6|24879.1|24874.1|24863.1|24858.1|1108
1592983500000|2020-06-24 07:25:00|24877.1|24872.1|24847.6|24842.6|24878.6|24873.6|24845.1|24840.1|797
1592983800000|2020-06-24 07:30:00|24847.1|24842.1|24867.1|24862.1|24871.1|24866.1|24846.1|24841.1|728
1592984100000|2020-06-24 07:35:00|24866.6|24861.6|24804.1|24799.1|24878.1|24873.1|24803.1|24798.1|2147
1592984400000|2020-06-24 07:40:00|24802.1|24797.1|24786.1|24781.1|24812.1|24807.1|24778.1|24773.1|2852
1592984700000|2020-06-24 07:45:00|24785.6|24780.6|24793.1|24788.1|24802.1|24797.1|24772.1|24767.1|1478
1592985000000|2020-06-24 07:50:00|24792.6|24787.6|24780.1|24775.1|24792.6|24787.6|24768.6|24763.6|1626
1592985300000|2020-06-24 07:55:00|24779.6|24774.6|24784.1|24779.1|24789.1|24784.1|24768.6|24763.6|1861
1592985600000|2020-06-24 08:00:00|24789.6|24784.6|24784.6|24779.6|24801.6|24796.6|24753.1|24748.1|1302
1592985900000|2020-06-24 08:05:00|24784.1|24779.1|24695.6|24690.6|24784.1|24779.1|24684.1|24679.1|2520
1592986200000|2020-06-24 08:10:00|24696.1|24691.1|24684.1|24679.1|24703.1|24698.1|24664.6|24659.6|11083
1592986500000|2020-06-24 08:15:00|24677.6|24672.6|24678.1|24673.1|24688.1|24683.1|24649.1|24644.1|15741
1592986800000|2020-06-24 08:20:00|24677.6|24672.6|24713.1|24708.1|24717.1|24712.1|24666.6|24661.6|2938
1592987100000|2020-06-24 08:25:00|24712.1|24707.1|24706.6|24701.6|24728.1|24723.1|24671.1|24666.1|1461
1592987400000|2020-06-24 08:30:00|24708|24678|24714.3|24684.3|24719.5|24689.5|24691.5|24661.5|41
1592987700000|2020-06-24 08:35:00|24714.7|24684.7|24702.9|24672.9|24724.3|24694.3|24696.9|24666.9|0
1592988000000|2020-06-24 08:40:00|24702.5|24672.5|24698.9|24668.9|24709.3|24679.3|24689.7|24659.7|0
1592988300000|2020-06-24 08:45:00|24699.6|24669.6|24715.8|24685.8|24716.6|24686.6|24693.6|24663.6|0
1592988600000|2020-06-24 08:50:00|24716.5|24686.5|24721.1|24691.1|24737.1|24707.1|24715.8|24685.8|0
1592988900000|2020-06-24 08:55:00|24720.4|24690.4|24726.9|24696.9|24737.6|24707.6|24719.9|24689.9|0
1592989200000|2020-06-24 09:00:00|24727.3|24697.3|24739.3|24709.3|24758.8|24728.8|24723.1|24693.1|0
1592989500000|2020-06-24 09:05:00|24743.1|24713.1|24717.3|24687.3|24743.1|24713.1|24712.8|24682.8|0
1592989800000|2020-06-24 09:10:00|24716.9|24686.9|24627.5|24597.5|24718|24688|24606.8|24576.8|0
1592990100000|2020-06-24 09:15:00|24627.9|24597.9|24607.1|24599.1|24671.6|24663.6|24606.1|24597.9|639
1592990400000|2020-06-24 09:20:00|24606.6|24598.6|24632.1|24624.1|24643.1|24635.1|24587.1|24579.1|474
1592990700000|2020-06-24 09:25:00|24633.6|24625.6|24637.1|24629.1|24647.6|24639.6|24632.6|24624.6|422
1592991000000|2020-06-24 09:30:00|24635.1|24627.1|24647.6|24639.6|24648.1|24640.1|24626.6|24618.6|496
1592991300000|2020-06-24 09:35:00|24648.6|24640.6|24628.6|24620.6|24652.1|24644.1|24624.1|24616.1|318
1592991600000|2020-06-24 09:40:00|24630.6|24622.6|24628.1|24620.1|24632.6|24624.6|24618.6|24610.6|183
1592991900000|2020-06-24 09:45:00|24628.6|24620.6|24655.6|24647.6|24657.6|24649.6|24628.6|24620.6|314
1592992200000|2020-06-24 09:50:00|24655.1|24647.1|24646.6|24638.6|24663.6|24655.6|24645.6|24637.6|248
1592992500000|2020-06-24 09:55:00|24647.1|24639.1|24646.1|24638.1|24656.6|24648.6|24637.1|24629.1|154
1592992800000|2020-06-24 10:00:00|24646.6|24638.6|24666.1|24658.1|24667.6|24659.6|24641.6|24633.6|129
1592993100000|2020-06-24 10:05:00|24667.1|24659.1|24675.1|24667.1|24680.1|24672.1|24660.1|24652.1|134
1592993400000|2020-06-24 10:10:00|24675.6|24667.6|24657.6|24649.6|24675.6|24667.6|24652.6|24644.6|168
1592993700000|2020-06-24 10:15:00|24660.1|24652.1|24678.1|24670.1|24684.6|24676.6|24653.1|24645.1|127
1592994000000|2020-06-24 10:20:00|24677.6|24669.6|24677.1|24669.1|24688.1|24680.1|24672.6|24664.6|198
1592994300000|2020-06-24 10:25:00|24676.6|24668.6|24676.6|24668.6|24687.6|24679.6|24668.6|24660.6|105
1592994600000|2020-06-24 10:30:00|24676.1|24668.1|24685.1|24677.1|24687.6|24679.6|24673.6|24665.6|74
1592994900000|2020-06-24 10:35:00|24684.6|24676.6|24694.6|24686.6|24703.6|24695.6|24682.1|24674.1|129
1592995200000|2020-06-24 10:40:00|24695.1|24687.1|24692.6|24684.6|24705.1|24697.1|24692.6|24684.6|160
1592995500000|2020-06-24 10:45:00|24692.1|24684.1|24698.1|24690.1|24704.1|24696.1|24692.1|24684.1|121
1592995800000|2020-06-24 10:50:00|24697.1|24689.1|24678.1|24670.1|24697.6|24689.6|24678.1|24670.1|145
1592996100000|2020-06-24 10:55:00|24677.6|24669.6|24683.6|24675.6|24686.6|24678.6|24677.1|24669.1|88
1592996400000|2020-06-24 11:00:00|24683.1|24675.1|24688.6|24680.6|24696.1|24688.1|24683.1|24675.1|82
1592996700000|2020-06-24 11:05:00|24688.1|24680.1|24697.1|24689.1|24701.1|24693.1|24684.1|24676.1|68
1592997000000|2020-06-24 11:10:00|24697.6|24689.6|24698.6|24690.6|24707.6|24699.6|24696.1|24688.1|106
1592997300000|2020-06-24 11:15:00|24699.1|24691.1|24703.1|24695.1|24705.6|24697.6|24694.1|24686.1|155
1592997600000|2020-06-24 11:20:00|24703.6|24695.6|24695.1|24687.1|24710.1|24702.1|24692.6|24684.6|130
1592997900000|2020-06-24 11:25:00|24695.6|24687.6|24689.1|24681.1|24696.1|24688.1|24682.1|24674.1|116
1592998200000|2020-06-24 11:30:00|24690.6|24682.6|24678.1|24670.1|24691.1|24683.1|24674.6|24666.6|61
1592998500000|2020-06-24 11:35:00|24678.6|24670.6|24682.1|24674.1|24686.6|24678.6|24676.1|24668.1|47
1592998800000|2020-06-24 11:40:00|24682.6|24674.6|24691.6|24683.6|24692.1|24684.1|24682.6|24674.6|75
1592999100000|2020-06-24 11:45:00|24692.1|24684.1|24695.1|24687.1|24697.1|24689.1|24686.1|24678.1|93
1592999400000|2020-06-24 11:50:00|24695.6|24687.6|24693.1|24685.1|24704.1|24696.1|24693.1|24685.1|63
1592999700000|2020-06-24 11:55:00|24692.6|24684.6|24677.6|24669.6|24693.1|24685.1|24677.1|24669.1|51
1593000000000|2020-06-24 12:00:00|24677.1|24669.1|24680.6|24672.6|24684.6|24676.6|24668.1|24660.1|107
1593000300000|2020-06-24 12:05:00|24679.6|24671.6|24671.1|24663.1|24679.6|24671.6|24668.1|24660.1|96
1593000600000|2020-06-24 12:10:00|24669.1|24661.1|24686.1|24678.1|24687.1|24679.1|24665.1|24657.1|128
1593000900000|2020-06-24 12:15:00|24685.6|24677.6|24692.1|24684.1|24697.6|24689.6|24679.6|24671.6|124
1593001200000|2020-06-24 12:20:00|24692.6|24684.6|24691.1|24683.1|24696.6|24688.6|24687.6|24679.6|73
1593001500000|2020-06-24 12:25:00|24691.6|24683.6|24699.6|24691.6|24711.1|24703.1|24684.6|24676.6|170
1593001800000|2020-06-24 12:30:00|24700.1|24692.1|24694.1|24686.1|24702.6|24694.6|24689.1|24681.1|111
1593002100000|2020-06-24 12:35:00|24693.6|24685.6|24683.6|24675.6|24698.1|24690.1|24674.6|24666.6|124
1593002400000|2020-06-24 12:40:00|24682.1|24674.1|24686.1|24678.1|24686.1|24678.1|24678.6|24670.6|55
1593002700000|2020-06-24 12:45:00|24686.6|24678.6|24696.6|24688.6|24697.6|24689.6|24681.6|24673.6|78
1593003000000|2020-06-24 12:50:00|24697.1|24689.1|24716.6|24708.6|24717.1|24709.1|24697.1|24689.1|263
1593003300000|2020-06-24 12:55:00|24717.1|24709.1|24719.6|24711.6|24726.6|24718.6|24713.6|24705.6|140
1593003600000|2020-06-24 13:00:00|24719.1|24711.1|24738.1|24730.1|24742.1|24734.1|24712.6|24704.6|280
1593003900000|2020-06-24 13:05:00|24738.6|24730.6|24728.1|24720.1|24743.1|24735.1|24728.1|24720.1|136
1593004200000|2020-06-24 13:10:00|24728.6|24720.6|24715.6|24707.6|24731.1|24723.1|24711.6|24703.6|147
1593004500000|2020-06-24 13:15:00|24716.1|24708.1|24681.6|24673.6|24718.6|24710.6|24677.1|24669.1|272
1593004800000|2020-06-24 13:20:00|24682.1|24674.1|24689.1|24681.1|24698.6|24690.6|24682.1|24674.1|180
1593005100000|2020-06-24 13:25:00|24688.6|24680.6|24696.1|24688.1|24700.6|24692.6|24685.6|24677.6|139
1593005400000|2020-06-24 13:30:00|24694.6|24686.6|24689.6|24681.6|24721.6|24713.6|24686.6|24678.6|490
1593005700000|2020-06-24 13:35:00|24690.1|24682.1|24731.1|24723.1|24738.1|24730.1|24690.1|24682.1|258
1593006000000|2020-06-24 13:40:00|24731.6|24723.6|24737.1|24729.1|24748.1|24740.1|24723.6|24715.6|304
1593006300000|2020-06-24 13:45:00|24736.6|24728.6|24701.6|24693.6|24741.6|24733.6|24700.1|24692.1|357
1593006600000|2020-06-24 13:50:00|24702.1|24694.1|24667.6|24659.6|24708.6|24700.6|24654.6|24646.6|499
1593006900000|2020-06-24 13:55:00|24668.1|24660.1|24645.1|24637.1|24673.6|24665.6|24642.1|24634.1|576
1593007200000|2020-06-24 14:00:00|24644.6|24636.6|24594.1|24586.1|24651.6|24643.6|24590.1|24582.1|918
1593007500000|2020-06-24 14:05:00|24594.6|24586.6|24614.6|24606.6|24626.6|24618.6|24594.6|24586.6|558
1593007800000|2020-06-24 14:10:00|24614.1|24606.1|24656.6|24648.6|24656.6|24648.6|24607.6|24599.6|371
1593008100000|2020-06-24 14:15:00|24656.1|24648.1|24637.1|24629.1|24661.6|24653.6|24614.1|24606.1|303
1593008400000|2020-06-24 14:20:00|24636.1|24628.1|24649.1|24641.1|24649.6|24641.6|24631.1|24623.1|245
1593008700000|2020-06-24 14:25:00|24648.6|24640.6|24659.6|24651.6|24664.1|24656.1|24638.1|24630.1|249
1593009000000|2020-06-24 14:30:00|24659.1|24651.1|24601.6|24593.6|24662.1|24654.1|24592.6|24584.6|580
1593009300000|2020-06-24 14:35:00|24600.1|24592.1|24575.1|24567.1|24624.1|24616.1|24564.1|24556.1|804
1593009600000|2020-06-24 14:40:00|24575.6|24567.6|24595.6|24587.6|24598.6|24590.6|24566.6|24558.6|344
1593009900000|2020-06-24 14:45:00|24596.1|24588.1|24584.1|24576.1|24597.6|24589.6|24575.1|24567.1|160
1593010200000|2020-06-24 14:50:00|24584.6|24576.6|24575.1|24567.1|24612.6|24604.6|24568.1|24560.1|631
1593010500000|2020-06-24 14:55:00|24574.6|24566.6|24588.1|24580.1|24597.6|24589.6|24571.6|24563.6|273
1593010800000|2020-06-24 15:00:00|24589.6|24581.6|24596.1|24588.1|24604.1|24596.1|24564.1|24556.1|454
1593011100000|2020-06-24 15:05:00|24597.1|24589.1|24551.1|24543.1|24602.1|24594.1|24544.6|24536.6|725
1593011400000|2020-06-24 15:10:00|24552.1|24544.1|24529.6|24521.6|24555.6|24547.6|24528.1|24520.1|519
1593011700000|2020-06-24 15:15:00|24530.1|24522.1|24524.6|24516.6|24543.6|24535.6|24512.6|24504.6|530
1593012000000|2020-06-24 15:20:00|24525.1|24517.1|24501.6|24493.6|24534.1|24526.1|24493.6|24485.6|503
1593012300000|2020-06-24 15:25:00|24500.6|24492.6|24501.1|24493.1|24515.1|24507.1|24494.1|24486.1|763
1593012600000|2020-06-24 15:30:00|24501.6|24493.6|24460.1|24452.1|24506.6|24498.6|24447.1|24439.1|817
1593012900000|2020-06-24 15:35:00|24458.6|24450.6|24417.6|24409.6|24472.1|24464.1|24413.1|24405.1|829
1593013200000|2020-06-24 15:40:00|24418.1|24410.1|24390.1|24382.1|24427.6|24419.6|24382.1|24374.1|894
1593013500000|2020-06-24 15:45:00|24389.6|24381.6|24382.1|24374.1|24432.6|24424.6|24377.1|24369.1|676
1593013800000|2020-06-24 15:50:00|24382.6|24374.6|24395.6|24387.6|24396.6|24388.6|24379.6|24371.6|338
1593014100000|2020-06-24 15:55:00|24395.1|24387.1|24423.1|24415.1|24424.6|24416.6|24389.6|24381.6|389
1593014400000|2020-06-24 16:00:00|24422.6|24414.6|24445.6|24437.6|24445.6|24437.6|24416.6|24408.6|391
1593014700000|2020-06-24 16:05:00|24446.1|24438.1|24418.1|24410.1|24446.1|24438.1|24410.6|24402.6|316
1593015000000|2020-06-24 16:10:00|24421.6|24413.6|24430.1|24422.1|24433.6|24425.6|24408.6|24400.6|220
1593015300000|2020-06-24 16:15:00|24429.6|24421.6|24459.1|24451.1|24462.1|24454.1|24426.6|24418.6|307
1593015600000|2020-06-24 16:20:00|24458.1|24450.1|24461.6|24453.6|24473.6|24465.6|24456.6|24448.6|224
1593015900000|2020-06-24 16:25:00|24459.6|24451.6|24452.1|24444.1|24463.6|24455.6|24442.6|24434.6|225
1593016200000|2020-06-24 16:30:00|24452.6|24444.6|24437.1|24429.1|24454.6|24446.6|24436.6|24428.6|143
1593016500000|2020-06-24 16:35:00|24437.6|24429.6|24442.1|24434.1|24447.6|24439.6|24436.6|24428.6|124
1593016800000|2020-06-24 16:40:00|24442.6|24434.6|24477.1|24469.1|24483.6|24475.6|24440.1|24432.1|224
1593017100000|2020-06-24 16:45:00|24476.6|24468.6|24475.6|24467.6|24493.6|24485.6|24475.6|24467.6|233
1593017400000|2020-06-24 16:50:00|24476.1|24468.1|24485.1|24477.1|24488.1|24480.1|24467.1|24459.1|99
1593017700000|2020-06-24 16:55:00|24483.6|24475.6|24506.1|24498.1|24509.6|24501.6|24482.1|24474.1|342
1593018000000|2020-06-24 17:00:00|24504.6|24496.6|24511.6|24503.6|24517.1|24509.1|24500.6|24492.6|153
1593018300000|2020-06-24 17:05:00|24512.1|24504.1|24492.1|24484.1|24519.1|24511.1|24486.1|24478.1|147
1593018600000|2020-06-24 17:10:00|24492.6|24484.6|24488.6|24480.6|24506.1|24498.1|24485.1|24477.1|188
1593018900000|2020-06-24 17:15:00|24488.1|24480.1|24514.6|24506.6|24525.1|24517.1|24487.6|24479.6|166
1593019200000|2020-06-24 17:20:00|24514.1|24506.1|24490.1|24482.1|24514.1|24506.1|24490.1|24482.1|95
1593019500000|2020-06-24 17:25:00|24489.6|24481.6|24468.6|24460.6|24497.1|24489.1|24464.6|24456.6|123
1593019800000|2020-06-24 17:30:00|24468.1|24460.1|24452.6|24444.6|24468.1|24460.1|24448.6|24440.6|141
1593020100000|2020-06-24 17:35:00|24453.1|24445.1|24459.6|24451.6|24463.6|24455.6|24447.6|24439.6|73
1593020400000|2020-06-24 17:40:00|24461.1|24453.1|24455.1|24447.1|24467.1|24459.1|24450.1|24442.1|64
1593020700000|2020-06-24 17:45:00|24455.6|24447.6|24466.6|24458.6|24467.1|24459.1|24441.6|24433.6|133
1593021000000|2020-06-24 17:50:00|24466.1|24458.1|24470.1|24462.1|24473.1|24465.1|24456.6|24448.6|65
1593021300000|2020-06-24 17:55:00|24469.6|24461.6|24476.1|24468.1|24477.1|24469.1|24462.1|24454.1|110
1593021600000|2020-06-24 18:00:00|24475.6|24467.6|24445.1|24437.1|24485.6|24477.6|24432.6|24424.6|221
1593021900000|2020-06-24 18:05:00|24446.1|24438.1|24482.1|24474.1|24485.6|24477.6|24446.1|24438.1|94
1593022200000|2020-06-24 18:10:00|24481.6|24473.6|24476.1|24468.1|24486.1|24478.1|24471.6|24463.6|114
1593022500000|2020-06-24 18:15:00|24475.6|24467.6|24482.6|24474.6|24501.1|24493.1|24475.1|24467.1|120
1593022800000|2020-06-24 18:20:00|24482.1|24474.1|24481.6|24473.6|24497.1|24489.1|24475.1|24467.1|33
1593023100000|2020-06-24 18:25:00|24482.1|24474.1|24491.1|24483.1|24497.1|24489.1|24478.6|24470.6|46
1593023400000|2020-06-24 18:30:00|24490.6|24482.6|24510.6|24502.6|24513.1|24505.1|24482.1|24474.1|116
1593023700000|2020-06-24 18:35:00|24512.1|24504.1|24501.6|24493.6|24512.1|24504.1|24488.6|24480.6|48
1593024000000|2020-06-24 18:40:00|24501.1|24493.1|24479.6|24471.6|24509.6|24501.6|24477.6|24469.6|91
1593024300000|2020-06-24 18:45:00|24479.1|24471.1|24493.1|24485.1|24507.1|24499.1|24477.1|24469.1|57
1593024600000|2020-06-24 18:50:00|24492.6|24484.6|24486.1|24478.1|24500.6|24492.6|24477.6|24469.6|148
1593024900000|2020-06-24 18:55:00|24486.6|24478.6|24498.6|24468.6|24504.6|24496.6|24481.1|24468.3|232
1593025200000|2020-06-24 19:00:00|24498.8|24468.8|24531.5|24501.5|24531.5|24501.5|24498.8|24468.8|0
1593025500000|2020-06-24 19:05:00|24531.3|24501.3|24506.5|24476.5|24531.3|24501.3|24504.1|24474.1|0
1593025800000|2020-06-24 19:10:00|24506.8|24476.8|24550.6|24520.6|24560.3|24530.3|24500.6|24470.6|0
1593026100000|2020-06-24 19:15:00|24550.3|24520.3|24569.1|24539.1|24576.2|24546.2|24538.2|24508.2|0
1593026400000|2020-06-24 19:20:00|24569.4|24539.4|24545.4|24515.4|24571.2|24541.2|24544.1|24514.1|0
1593026700000|2020-06-24 19:25:00|24545.7|24515.7|24540.3|24510.3|24564.7|24534.7|24539|24509|0
1593027000000|2020-06-24 19:30:00|24539.5|24509.5|24542.5|24512.5|24554.8|24524.8|24529.3|24499.3|0
1593027300000|2020-06-24 19:35:00|24541.9|24511.9|24544.4|24514.4|24548.4|24518.4|24530.4|24500.4|0
1593027600000|2020-06-24 19:40:00|24543.8|24513.8|24597.8|24567.8|24599.9|24569.9|24541.7|24511.7|0
1593027900000|2020-06-24 19:45:00|24598.1|24568.1|24581.4|24551.4|24608.8|24578.8|24579.3|24549.3|0
1593028200000|2020-06-24 19:50:00|24578.9|24548.9|24525.6|24495.6|24578.9|24548.9|24521.8|24491.8|0
1593028500000|2020-06-24 19:55:00|24525.8|24495.8|24537.6|24507.6|24556.8|24526.8|24518.6|24488.6|0
1593028800000|2020-06-24 20:00:00|24536.2|24506.2|24569.2|24539.2|24587.5|24557.5|24536.2|24506.2|0
1593029100000|2020-06-24 20:05:00|24567.8|24537.8|24573.4|24543.4|24574.8|24544.8|24548|24518|0
1593029400000|2020-06-24 20:10:00|24572|24542|24589.8|24559.8|24593.3|24563.3|24553.6|24523.6|0
1593029700000|2020-06-24 20:15:00|24590|24560|24582.7|24552.7|24591.3|24561.3|24580.2|24550.2|0
1593030000000|2020-06-24 20:20:00|24582.3|24552.3|24580.5|24550.5|24583.6|24553.6|24579.5|24549.5|0
1593030300000|2020-06-24 20:25:00|24580.7|24550.7|24579.3|24549.3|24582.6|24552.6|24576.7|24546.7|0
1593030600000|2020-06-24 20:30:00|24588.1|24558.1|24587.7|24557.7|24589.5|24559.5|24565.5|24535.5|0
1593030900000|2020-06-24 20:35:00|24589.2|24559.2|24587.7|24557.7|24592|24562|24583.5|24553.5|0
1593031200000|2020-06-24 20:40:00|24589.2|24559.2|24570.1|24540.1|24590.6|24560.6|24568.4|24538.4|0
1593031500000|2020-06-24 20:45:00|24567.2|24537.2|24582.8|24552.8|24585.6|24555.6|24565.8|24535.8|0
1593031800000|2020-06-24 20:50:00|24581.4|24551.4|24574.4|24544.4|24587|24557|24571.5|24541.5|0
1593032100000|2020-06-24 20:55:00|24572.9|24542.9|24577|24547|24578.6|24548.6|24568.7|24538.7|0
1593032400000|2020-06-24 21:00:00|24575.9|24545.9|24574.7|24544.7|24577.6|24547.6|24573.5|24543.5|0
1593032700000|2020-06-24 21:05:00|24575.7|24545.7|24574.3|24544.3|24576.8|24546.8|24573.9|24543.9|0
1593033000000|2020-06-24 21:10:00|24575.2|24545.2|24574.8|24544.8|24576.4|24546.4|24574.3|24544.3|0
1593033300000|2020-06-24 21:15:00|24574.6|24544.6|24576.6|24546.6|24576.8|24546.8|24574.2|24544.2|0
1593033600000|2020-06-24 21:20:00|24575.3|24545.3|24574.1|24544.1|24577.2|24547.2|24573.9|24543.9|0
1593033900000|2020-06-24 21:25:00|24574.3|24544.3|24574.3|24544.3|24575.6|24545.6|24573.3|24543.3|0
1593034200000|2020-06-24 21:30:00|24574.1|24544.1|24575.3|24545.3|24575.3|24545.3|24573.5|24543.5|0
1593034500000|2020-06-24 21:35:00|24575.7|24545.7|24572.5|24542.5|24575.7|24545.7|24572.1|24542.1|0
1593034800000|2020-06-24 21:40:00|24572.9|24542.9|24573.1|24543.1|24573.9|24543.9|24569|24539|0
1593035100000|2020-06-24 21:45:00|24572.5|24542.5|24552.1|24522.1|24572.5|24542.5|24551.5|24521.5|0
1593035400000|2020-06-24 21:50:00|24553.1|24523.1|24550.6|24520.6|24553.5|24523.5|24548.7|24518.7|0
1593035700000|2020-06-24 21:55:00|24550.9|24520.9|24547.4|24517.4|24551.5|24521.5|24547.2|24517.2|0
1593036000000|2020-06-24 22:00:00|24543|24513|24564.6|24534.6|24569.6|24539.6|24526|24496|0
1593036300000|2020-06-24 22:05:00|24566.7|24536.7|24547.7|24517.7|24566.7|24536.7|24545.6|24515.6|0
1593036600000|2020-06-24 22:10:00|24545.6|24515.6|24524.5|24494.5|24547|24517|24511.8|24481.8|0
1593036900000|2020-06-24 22:15:00|24523.8|24493.8|24519.5|24489.5|24530.8|24500.8|24515.3|24485.3|0
1593037200000|2020-06-24 22:20:00|24519.3|24489.3|24539|24509|24551.7|24521.7|24517.9|24487.9|0
1593037500000|2020-06-24 22:25:00|24540.5|24510.5|24547|24517|24566.8|24536.8|24533.4|24503.4|0
1593037800000|2020-06-24 22:30:00|24548.4|24518.4|24534.9|24504.9|24551.3|24521.3|24532.9|24502.9|0
1593038100000|2020-06-24 22:35:00|24536.3|24506.3|24540.8|24510.8|24549|24519|24536.3|24506.3|0
1593038400000|2020-06-24 22:40:00|24542.2|24512.2|24545.1|24515.1|24552.8|24522.8|24537.3|24507.3|0
1593038700000|2020-06-24 22:45:00|24543.6|24513.6|24542.2|24512.2|24549.3|24519.3|24533.8|24503.8|0
1593039000000|2020-06-24 22:50:00|24541.5|24511.5|24526.2|24496.2|24545.2|24515.2|24521.9|24491.9|0
1593039300000|2020-06-24 22:55:00|24525.5|24495.5|24516.1|24486.1|24529.7|24499.7|24507|24477|0
1593039600000|2020-06-24 23:00:00|24516.9|24486.9|24514|24484|24519.7|24489.7|24511.2|24481.2|0
1593039900000|2020-06-24 23:05:00|24515.4|24485.4|24512.9|24482.9|24519.7|24489.7|24511.5|24481.5|0
1593040200000|2020-06-24 23:10:00|24511.5|24481.5|24498.1|24468.1|24511.5|24481.5|24483.9|24453.9|0
1593040500000|2020-06-24 23:15:00|24499.5|24469.5|24494.5|24464.5|24501.6|24471.6|24493.1|24463.1|0
1593040800000|2020-06-24 23:20:00|24495.9|24465.9|24470.6|24440.6|24500.2|24470.2|24470.6|24440.6|0
1593041100000|2020-06-24 23:25:00|24472|24442|24484.8|24454.8|24486.2|24456.2|24472|24442|0
1593041400000|2020-06-24 23:30:00|24485.4|24455.4|24483.3|24453.3|24501.7|24471.7|24481.9|24451.9|0
1593041700000|2020-06-24 23:35:00|24484.8|24454.8|24482.6|24452.6|24491.8|24461.8|24469.2|24439.2|0
1593042000000|2020-06-24 23:40:00|24481.9|24451.9|24489.7|24459.7|24489.7|24459.7|24476.3|24446.3|0
1593042300000|2020-06-24 23:45:00|24489|24459|24496.8|24466.8|24503.5|24473.5|24489|24459|0
1593042600000|2020-06-24 23:50:00|24499.6|24469.6|24485.5|24455.5|24501|24471|24481.2|24451.2|0
1593042900000|2020-06-24 23:55:00|24486.1|24456.1|24471.9|24441.9|24499.4|24469.4|24471.9|24441.9|0
1593043200000|2020-06-25 00:00:00|24473.3|24443.3|24497.9|24467.9|24503.6|24473.6|24455.6|24425.6|0
1593043500000|2020-06-25 00:05:00|24499.3|24469.3|24506.3|24476.3|24528.9|24498.9|24496.4|24466.4|0
1593043800000|2020-06-25 00:10:00|24507.7|24477.7|24495.2|24465.2|24518.9|24488.9|24490.7|24460.7|0
1593044100000|2020-06-25 00:15:00|24493.8|24463.8|24565.9|24535.9|24567|24537|24493.8|24463.8|0
1593044400000|2020-06-25 00:20:00|24566.3|24536.3|24560.3|24530.3|24576.5|24546.5|24555.1|24525.1|0
1593044700000|2020-06-25 00:25:00|24560.7|24530.7|24576.8|24546.8|24588.7|24558.7|24555.8|24525.8|0
1593045000000|2020-06-25 00:30:00|24577.1|24547.1|24588.5|24558.5|24602.4|24572.4|24577.1|24547.1|0
1593045300000|2020-06-25 00:35:00|24586.6|24556.6|24576.3|24546.3|24588.9|24558.9|24575.6|24545.6|0
1593045600000|2020-06-25 00:40:00|24577|24547|24561.9|24531.9|24583.7|24553.7|24555.9|24525.9|0
1593045900000|2020-06-25 00:45:00|24562.2|24532.2|24594.9|24564.9|24601|24571|24561.9|24531.9|0
1593046200000|2020-06-25 00:50:00|24595.6|24565.6|24608|24578|24612.2|24582.2|24585.1|24555.1|0
1593046500000|2020-06-25 00:55:00|24606.1|24576.1|24596|24566|24618.3|24588.3|24594.9|24564.9|0
1593046800000|2020-06-25 01:00:00|24596.4|24566.4|24612.3|24582.3|24625.1|24595.1|24594.6|24564.6|0
1593047100000|2020-06-25 01:05:00|24612|24582|24578.5|24548.5|24613|24583|24576.1|24546.1|0
1593047400000|2020-06-25 01:10:00|24577.8|24547.8|24555.5|24525.5|24578.8|24548.8|24554.8|24524.8|0
1593047700000|2020-06-25 01:15:00|24551.4|24521.4|24533.8|24503.8|24557.8|24527.8|24527.9|24497.9|0
1593048000000|2020-06-25 01:20:00|24533.1|24503.1|24537.9|24507.9|24545.9|24515.9|24527.6|24497.6|0
1593048300000|2020-06-25 01:25:00|24537.1|24507.1|24513.7|24483.7|24537.2|24507.2|24484.4|24454.4|0
1593048600000|2020-06-25 01:30:00|24511.8|24481.8|24503.4|24473.4|24512.2|24482.2|24478.2|24448.2|0
1593048900000|2020-06-25 01:35:00|24504.8|24474.8|24497.7|24467.7|24511.1|24481.1|24497|24467|0
1593049200000|2020-06-25 01:40:00|24497|24467|24455|24425|24497|24467|24449.9|24419.9|0
1593049500000|2020-06-25 01:45:00|24454.6|24424.6|24463.4|24433.4|24492.3|24462.3|24454.3|24424.3|0
1593049800000|2020-06-25 01:50:00|24463.1|24433.1|24463.4|24433.4|24478.5|24448.5|24456.7|24426.7|0
1593050100000|2020-06-25 01:55:00|24465.3|24435.3|24410.4|24380.4|24465.3|24435.3|24400.8|24370.8|0
1593050400000|2020-06-25 02:00:00|24411.1|24381.1|24416|24386|24424.9|24394.9|24398.8|24368.8|0
1593050700000|2020-06-25 02:05:00|24415.6|24385.6|24413.3|24383.3|24429.3|24399.3|24396.9|24366.9|0
1593051000000|2020-06-25 02:10:00|24411.6|24381.6|24398.1|24368.1|24413.7|24383.7|24390.7|24360.7|0
1593051300000|2020-06-25 02:15:00|24397.8|24367.8|24428.9|24398.9|24438.8|24408.8|24395.4|24365.4|0
1593051600000|2020-06-25 02:20:00|24429.2|24399.2|24444.3|24414.3|24449.2|24419.2|24422.2|24392.2|0
1593051900000|2020-06-25 02:25:00|24445|24415|24450.4|24420.4|24456.7|24426.7|24437.9|24407.9|0
1593052200000|2020-06-25 02:30:00|24450.7|24420.7|24449.7|24419.7|24457.1|24427.1|24442.3|24412.3|0
1593052500000|2020-06-25 02:35:00|24449|24419|24462.9|24432.9|24468.4|24438.4|24435.5|24405.5|0
1593052800000|2020-06-25 02:40:00|24466.8|24436.8|24471.5|24441.5|24481.2|24451.2|24461.9|24431.9|0
1593053100000|2020-06-25 02:45:00|24470.8|24440.8|24470|24440|24477.1|24447.1|24463.7|24433.7|0
1593053400000|2020-06-25 02:50:00|24469.7|24439.7|24429.9|24399.9|24470|24440|24429.2|24399.2|0
1593053700000|2020-06-25 02:55:00|24429.5|24399.5|24472.4|24442.4|24479.6|24449.6|24424.4|24394.4|0
1593054000000|2020-06-25 03:00:00|24476.2|24446.2|24480.4|24450.4|24482.9|24452.9|24468.1|24438.1|0
1593054300000|2020-06-25 03:05:00|24480.1|24450.1|24491.4|24461.4|24506.4|24476.4|24479|24449|0
1593054600000|2020-06-25 03:10:00|24489.5|24459.5|24488.8|24458.8|24498.6|24468.6|24488.8|24458.8|0
1593054900000|2020-06-25 03:15:00|24489.5|24459.5|24489.5|24459.5|24496.2|24466.2|24481|24451|0
1593055200000|2020-06-25 03:20:00|24489.1|24459.1|24459.4|24429.4|24489.5|24459.5|24455.8|24425.8|0
1593055500000|2020-06-25 03:25:00|24457.5|24427.5|24456.8|24426.8|24468.1|24438.1|24448|24418|0
1593055800000|2020-06-25 03:30:00|24456.1|24426.1|24446.9|24416.9|24471.5|24441.5|24446.2|24416.2|0
1593056100000|2020-06-25 03:35:00|24446.6|24416.6|24433.1|24403.1|24446.9|24416.9|24433.1|24403.1|0
1593056400000|2020-06-25 03:40:00|24435|24405|24437|24407|24451.7|24421.7|24435|24405|0
1593056700000|2020-06-25 03:45:00|24438.4|24408.4|24429|24399|24451.7|24421.7|24416.3|24386.3|0
1593057000000|2020-06-25 03:50:00|24429.3|24399.3|24476.7|24446.7|24482.4|24452.4|24428.6|24398.6|0
1593057300000|2020-06-25 03:55:00|24477.4|24447.4|24494.7|24464.7|24501.3|24471.3|24476|24446|0
1593057600000|2020-06-25 04:00:00|24495.4|24465.4|24487.5|24457.5|24501.3|24471.3|24483|24453|0
1593057900000|2020-06-25 04:05:00|24487.9|24457.9|24502.1|24472.1|24515.3|24485.3|24482.6|24452.6|0
1593058200000|2020-06-25 04:10:00|24501.4|24471.4|24491.3|24461.3|24507.7|24477.7|24491|24461|0
1593058500000|2020-06-25 04:15:00|24491|24461|24473|24443|24492.4|24462.4|24472.3|24442.3|0
1593058800000|2020-06-25 04:20:00|24472.7|24442.7|24480.1|24450.1|24490.4|24460.4|24472.3|24442.3|0
1593059100000|2020-06-25 04:25:00|24479.7|24449.7|24477.1|24447.1|24484.5|24454.5|24477.1|24447.1|0
1593059400000|2020-06-25 04:30:00|24476.4|24446.4|24464.9|24434.9|24476.4|24446.4|24457.7|24427.7|0
1593059700000|2020-06-25 04:35:00|24464.2|24434.2|24445.6|24415.6|24464.9|24434.9|24442.7|24412.7|0
1593060000000|2020-06-25 04:40:00|24447.3|24417.3|24454.3|24424.3|24461.3|24431.3|24447.3|24417.3|0
1593060300000|2020-06-25 04:45:00|24453.9|24423.9|24437|24407|24457.6|24427.6|24431|24401|0
1593060600000|2020-06-25 04:50:00|24437.7|24407.7|24463.4|24433.4|24464.8|24434.8|24435.6|24405.6|0
1593060900000|2020-06-25 04:55:00|24462.7|24432.7|24457.7|24427.7|24462.7|24432.7|24445.4|24415.4|0
1593061200000|2020-06-25 05:00:00|24466.9|24436.9|24480.4|24450.4|24482.5|24452.5|24459|24429|0
1593061500000|2020-06-25 05:05:00|24480.7|24450.7|24478.1|24448.1|24486.4|24456.4|24452.6|24422.6|0
1593061800000|2020-06-25 05:10:00|24477.4|24447.4|24474.6|24444.6|24481.3|24451.3|24460.9|24430.9|0
1593062100000|2020-06-25 05:15:00|24474.9|24444.9|24471.9|24441.9|24476.3|24446.3|24463.3|24433.3|0
1593062400000|2020-06-25 05:20:00|24470|24440|24481.3|24451.3|24484.1|24454.1|24468.9|24438.9|0
1593062700000|2020-06-25 05:25:00|24482|24452|24490.5|24460.5|24491.5|24461.5|24477.8|24447.8|0
1593063000000|2020-06-25 05:30:00|24491.2|24461.2|24510.9|24480.9|24510.9|24480.9|24486.3|24456.3|0
1593063300000|2020-06-25 05:35:00|24512.3|24482.3|24495.4|24465.4|24523.9|24493.9|24487.4|24457.4|0
1593063600000|2020-06-25 05:40:00|24495.7|24465.7|24479.6|24449.6|24497.8|24467.8|24475|24445|0
1593063900000|2020-06-25 05:45:00|24479.9|24449.9|24491.9|24461.9|24509.1|24479.1|24479.9|24449.9|0
1593064200000|2020-06-25 05:50:00|24491.2|24461.2|24488.4|24458.4|24507.7|24477.7|24488.4|24458.4|0
1593064500000|2020-06-25 05:55:00|24492.3|24462.3|24518.6|24488.6|24523.2|24493.2|24492.3|24462.3|0
1593064800000|2020-06-25 06:00:00|24517.8|24487.8|24521.4|24491.4|24560.7|24530.7|24511.2|24481.2|0
1593065100000|2020-06-25 06:05:00|24520.7|24490.7|24496.3|24466.3|24531.9|24501.9|24490.4|24460.4|0
1593065400000|2020-06-25 06:10:00|24497|24467|24482.8|24452.8|24508.6|24478.6|24482.1|24452.1|0
1593065700000|2020-06-25 06:15:00|24482.1|24452.1|24486|24456|24498.6|24468.6|24477.9|24447.9|0
1593066000000|2020-06-25 06:20:00|24486.3|24456.3|24465.3|24435.3|24496.5|24466.5|24465.3|24435.3|0
1593066300000|2020-06-25 06:25:00|24466.7|24436.7|24463.9|24433.9|24476.5|24446.5|24457.9|24427.9|0
1593066600000|2020-06-25 06:30:00|24464.6|24434.6|24496.5|24466.5|24497.2|24467.2|24462.8|24432.8|0
1593066900000|2020-06-25 06:35:00|24495.8|24465.8|24499.4|24469.4|24504.6|24474.6|24482.2|24452.2|0
1593067200000|2020-06-25 06:40:00|24500.1|24470.1|24457.8|24427.8|24506|24476|24457.1|24427.1|0
1593067500000|2020-06-25 06:45:00|24458.5|24428.5|24434.9|24404.9|24459.7|24429.7|24425.1|24395.1|0
1593067800000|2020-06-25 06:50:00|24435.6|24405.6|24426.7|24396.7|24435.6|24405.6|24419.7|24389.7|0
1593068100000|2020-06-25 06:55:00|24422.9|24392.9|24429.1|24399.1|24438.3|24408.3|24408.8|24378.8|0
1593068400000|2020-06-25 07:00:00|24433|24403|24417.2|24387.2|24459.1|24429.1|24388.2|24358.2|0
1593068700000|2020-06-25 07:05:00|24416.5|24386.5|24397.3|24367.3|24437.1|24407.1|24389.3|24359.3|0
1593069000000|2020-06-25 07:10:00|24396.6|24366.6|24286.6|24256.6|24410.3|24380.3|24271.5|24241.5|0
1593069300000|2020-06-25 07:15:00|24282.7|24252.7|24267.3|24237.3|24290.1|24260.1|24239.8|24209.8|0
1593069600000|2020-06-25 07:20:00|24263.4|24233.4|24248.9|24218.9|24268.7|24238.7|24222.6|24192.6|0
1593069900000|2020-06-25 07:25:00|24248.2|24218.2|24319.3|24289.3|24322.1|24292.1|24239.8|24209.8|0
1593070200000|2020-06-25 07:30:00|24318.6|24288.6|24328.7|24298.7|24349.7|24319.7|24308.4|24278.4|0
1593070500000|2020-06-25 07:35:00|24328|24298|24355.1|24325.1|24355.8|24325.8|24312.7|24282.7|0
1593070800000|2020-06-25 07:40:00|24355.8|24325.8|24331.3|24301.3|24385.4|24355.4|24325.3|24295.3|0
1593071100000|2020-06-25 07:45:00|24332|24302|24339.5|24309.5|24364.5|24334.5|24332|24302|0
1593071400000|2020-06-25 07:50:00|24340.2|24310.2|24332.2|24302.2|24345.8|24315.8|24305.8|24275.8|0
1593071700000|2020-06-25 07:55:00|24331.5|24301.5|24356.3|24326.3|24364.7|24334.7|24327.4|24297.4|0
1593072000000|2020-06-25 08:00:00|24360.2|24330.2|24405.9|24375.9|24416.4|24386.4|24352.7|24322.7|0
1593072300000|2020-06-25 08:05:00|24409.7|24379.7|24468.5|24438.5|24480.3|24450.3|24394.6|24364.6|0
1593072600000|2020-06-25 08:10:00|24469.2|24439.2|24498.7|24468.7|24503.5|24473.5|24466.8|24436.8|0
1593072900000|2020-06-25 08:15:00|24505.4|24475.4|24545.7|24515.7|24556.2|24526.2|24502.3|24472.3|0
1593073200000|2020-06-25 08:20:00|24549.6|24519.6|24571.2|24541.2|24600|24570|24549.6|24519.6|0
1593073500000|2020-06-25 08:25:00|24570.5|24540.5|24523.7|24493.7|24571.2|24541.2|24519.9|24489.9|0
1593073800000|2020-06-25 08:30:00|24524.5|24494.5|24518.6|24488.6|24557.8|24527.8|24508.4|24478.4|0
1593074100000|2020-06-25 08:35:00|24522.5|24492.5|24517|24487|24533|24503|24501.2|24471.2|0
1593074400000|2020-06-25 08:40:00|24517.8|24487.8|24584.5|24554.5|24592.6|24562.6|24500.4|24470.4|0
1593074700000|2020-06-25 08:45:00|24584.1|24554.1|24554.8|24524.8|24592.3|24562.3|24549.5|24519.5|0
1593075000000|2020-06-25 08:50:00|24555.5|24525.5|24564.7|24534.7|24570.6|24540.6|24552.5|24522.5|0
1593075300000|2020-06-25 08:55:00|24563.3|24533.3|24549.4|24519.4|24570.7|24540.7|24533.9|24503.9|0
1593075600000|2020-06-25 09:00:00|24548|24518|24590.1|24560.1|24590.2|24560.2|24522.4|24492.4|0
1593075900000|2020-06-25 09:05:00|24589.4|24559.4|24564.7|24534.7|24590.1|24560.1|24558.5|24528.5|0
1593076200000|2020-06-25 09:10:00|24564|24534|24553.3|24523.3|24571.2|24541.2|24539.3|24509.3|0
1593076500000|2020-06-25 09:15:00|24554|24524|24557|24527|24568.1|24538.1|24547.3|24517.3|0
1593076800000|2020-06-25 09:20:00|24557.7|24527.7|24572.1|24542.1|24581.9|24551.9|24541|24511|0
1593077100000|2020-06-25 09:25:00|24570.1|24540.1|24590.9|24560.9|24590.9|24560.9|24558.8|24528.8|0
1593077400000|2020-06-25 09:30:00|24591.6|24561.6|24591.9|24561.9|24603.5|24573.5|24581.8|24551.8|0
1593077700000|2020-06-25 09:35:00|24591.6|24561.6|24607.7|24577.7|24615.5|24585.5|24586.7|24556.7|0
1593078000000|2020-06-25 09:40:00|24607.4|24577.4|24484.2|24454.2|24609.9|24579.9|24467.8|24437.8|0
1593078300000|2020-06-25 09:45:00|24483.5|24453.5|24521.6|24491.6|24522.3|24492.3|24466.2|24436.2|0
1593078600000|2020-06-25 09:50:00|24521.9|24491.9|24516.7|24486.7|24529|24499|24505.3|24475.3|0
1593078900000|2020-06-25 09:55:00|24520.5|24490.5|24522.2|24492.2|24541.6|24511.6|24516.6|24486.6|0
1593079200000|2020-06-25 10:00:00|24522.5|24492.5|24532.2|24502.2|24547.1|24517.1|24519.4|24489.4|0
1593079500000|2020-06-25 10:05:00|24531.5|24501.5|24502.1|24472.1|24531.5|24501.5|24487|24457|0
1593079800000|2020-06-25 10:10:00|24501.4|24471.4|24489.1|24459.1|24502.8|24472.8|24480.7|24450.7|0
1593080100000|2020-06-25 10:15:00|24489.4|24459.4|24475.1|24445.1|24503.2|24473.2|24469.1|24439.1|0
1593080400000|2020-06-25 10:20:00|24474.3|24444.3|24522.2|24492.2|24523.4|24493.4|24474.3|24444.3|0
1593080700000|2020-06-25 10:25:00|24521.5|24491.5|24520|24490|24531.3|24501.3|24514.1|24484.1|0
1593081000000|2020-06-25 10:30:00|24520.4|24490.4|24512.7|24482.7|24524.6|24494.6|24495.4|24465.4|0
1593081300000|2020-06-25 10:35:00|24516.5|24486.5|24506.2|24476.2|24524.6|24494.6|24476.1|24446.1|0
1593081600000|2020-06-25 10:40:00|24506.9|24476.9|24507.2|24477.2|24507.9|24477.9|24476.3|24446.3|0
1593081900000|2020-06-25 10:45:00|24506.5|24476.5|24502.3|24472.3|24519.9|24489.9|24494.2|24464.2|0
1593082200000|2020-06-25 10:50:00|24502|24472|24534.6|24504.6|24539.5|24509.5|24496.4|24466.4|0
1593082500000|2020-06-25 10:55:00|24535|24505|24555.7|24525.7|24555.7|24525.7|24526.5|24496.5|0
1593082800000|2020-06-25 11:00:00|24554.6|24524.6|24527.2|24497.2|24554.9|24524.9|24512.5|24482.5|0
1593083100000|2020-06-25 11:05:00|24529.2|24499.2|24537.1|24507.1|24538.5|24508.5|24518.4|24488.4|0
1593083400000|2020-06-25 11:10:00|24540.9|24510.9|24537.4|24507.4|24552.1|24522.1|24526.8|24496.8|0
1593083700000|2020-06-25 11:15:00|24536.7|24506.7|24484.6|24454.6|24536.7|24506.7|24478.3|24448.3|0
1593084000000|2020-06-25 11:20:00|24483.9|24453.9|24478.9|24448.9|24498.5|24468.5|24476.8|24446.8|0
1593084300000|2020-06-25 11:25:00|24479.6|24449.6|24481.3|24451.3|24490.8|24460.8|24475.7|24445.7|0
1593084600000|2020-06-25 11:30:00|24481|24451|24490.5|24460.5|24491.9|24461.9|24475.4|24445.4|0
1593084900000|2020-06-25 11:35:00|24491.2|24461.2|24474|24444|24491.9|24461.9|24467.3|24437.3|0
1593085200000|2020-06-25 11:40:00|24474.3|24444.3|24437.9|24407.9|24483.4|24453.4|24420.5|24390.5|0
1593085500000|2020-06-25 11:45:00|24441.7|24411.7|24442.5|24412.5|24442.5|24412.5|24412.9|24382.9|0
1593085800000|2020-06-25 11:50:00|24442.1|24412.1|24443.5|24413.5|24443.5|24413.5|24424.2|24394.2|0
1593086100000|2020-06-25 11:55:00|24443.9|24413.9|24420.1|24390.1|24448.3|24418.3|24416.8|24386.8|0
1593086400000|2020-06-25 12:00:00|24424|24394|24425.5|24395.5|24439.5|24409.5|24411.7|24381.7|0
1593086700000|2020-06-25 12:05:00|24424.8|24394.8|24427.1|24397.1|24437|24407|24414.9|24384.9|0
1593087000000|2020-06-25 12:10:00|24427.8|24397.8|24434.1|24404.1|24442.2|24412.2|24416.6|24386.6|0
1593087300000|2020-06-25 12:15:00|24432.2|24402.2|24413.2|24383.2|24435.8|24405.8|24408.6|24378.6|0
1593087600000|2020-06-25 12:20:00|24412.5|24382.5|24430.2|24400.2|24430.9|24400.9|24405|24375|0
1593087900000|2020-06-25 12:25:00|24429.8|24399.8|24432.4|24402.4|24442.9|24412.9|24424.7|24394.7|0
1593088200000|2020-06-25 12:30:00|24433.1|24403.1|24415|24385|24433.8|24403.8|24376.8|24346.8|0
1593088500000|2020-06-25 12:35:00|24413|24383|24425.3|24395.3|24493.3|24463.3|24409.7|24379.7|0
1593088800000|2020-06-25 12:40:00|24424.6|24394.6|24412.7|24382.7|24443.1|24413.1|24408.1|24378.1|0
1593089100000|2020-06-25 12:45:00|24412.4|24382.4|24440.8|24410.8|24446.1|24416.1|24385.9|24355.9|0
1593089400000|2020-06-25 12:50:00|24441.6|24411.6|24445.8|24415.8|24459.1|24429.1|24429.3|24399.3|0
1593089700000|2020-06-25 12:55:00|24441.9|24411.9|24420.9|24390.9|24455.3|24425.3|24419.5|24389.5|0
1593090000000|2020-06-25 13:00:00|24420.2|24390.2|24460.9|24430.9|24464.7|24434.7|24420.2|24390.2|0
1593090300000|2020-06-25 13:05:00|24462.8|24432.8|24477.1|24447.1|24489.3|24459.3|24454.9|24424.9|0
1593090600000|2020-06-25 13:10:00|24477.4|24447.4|24509.7|24479.7|24514.3|24484.3|24472.2|24442.2|0
1593090900000|2020-06-25 13:15:00|24509|24479|24523.7|24493.7|24530|24500|24507.8|24477.8|0
1593091200000|2020-06-25 13:20:00|24523|24493|24511.3|24481.3|24526.1|24496.1|24487.9|24457.9|0
1593091500000|2020-06-25 13:25:00|24510.6|24480.6|24489.3|24459.3|24510.6|24480.6|24482.6|24452.6|0
1593091800000|2020-06-25 13:30:00|24485.5|24455.5|24498.3|24468.3|24510.3|24480.3|24455.8|24425.8|0
1593092100000|2020-06-25 13:35:00|24499.8|24469.8|24500.6|24470.6|24519.2|24489.2|24473.2|24443.2|0
1593092400000|2020-06-25 13:40:00|24502.1|24472.1|24422.5|24392.5|24502.7|24472.7|24406|24376|0
1593092700000|2020-06-25 13:45:00|24422.8|24392.8|24413.8|24383.8|24445.2|24415.2|24409.3|24379.3|0
1593093000000|2020-06-25 13:50:00|24414.1|24384.1|24489.6|24459.6|24504.7|24474.7|24407.2|24377.2|0
1593093300000|2020-06-25 13:55:00|24489.8|24459.8|24502.6|24472.6|24503.4|24473.4|24464.4|24434.4|0
1593093600000|2020-06-25 14:00:00|24503.2|24473.2|24533.4|24503.4|24546.9|24516.9|24493.2|24463.2|0
1593093900000|2020-06-25 14:05:00|24533.5|24503.5|24522.6|24492.6|24533.5|24503.5|24494.3|24464.3|0
1593094200000|2020-06-25 14:10:00|24522.9|24492.9|24583|24553|24587.6|24557.6|24521.9|24491.9|0
1593094500000|2020-06-25 14:15:00|24582.7|24552.7|24558.8|24528.8|24589.9|24559.9|24558.5|24528.5|0
1593094800000|2020-06-25 14:20:00|24559.1|24529.1|24595.8|24565.8|24602.4|24572.4|24558.5|24528.5|0
1593095100000|2020-06-25 14:25:00|24595.6|24565.6|24610.6|24580.6|24626.8|24596.8|24583.7|24553.7|0
1593095400000|2020-06-25 14:30:00|24610.9|24580.9|24600.5|24570.5|24639.6|24609.6|24600.5|24570.5|0
1593095700000|2020-06-25 14:35:00|24600.8|24570.8|24592.9|24562.9|24617.6|24587.6|24587.1|24557.1|0
1593096000000|2020-06-25 14:40:00|24593.1|24563.1|24583.8|24553.8|24601.1|24571.1|24570.2|24540.2|0
1593096300000|2020-06-25 14:45:00|24583.7|24553.7|24566.7|24536.7|24608.5|24578.5|24560.5|24530.5|0
1593096600000|2020-06-25 14:50:00|24567|24537|24549|24519|24579.2|24549.2|24548.4|24518.4|0
1593096900000|2020-06-25 14:55:00|24548.7|24518.7|24555.5|24525.5|24572.4|24542.4|24533.4|24503.4|0
1593097200000|2020-06-25 15:00:00|24554.9|24524.9|24529.9|24499.9|24555.2|24525.2|24518.2|24488.2|0
1593097500000|2020-06-25 15:05:00|24529.6|24499.6|24508.1|24478.1|24529.9|24499.9|24499.4|24469.4|0
1593097800000|2020-06-25 15:10:00|24507.9|24477.9|24536.6|24506.6|24543.2|24513.2|24484.5|24454.5|0
1593098100000|2020-06-25 15:15:00|24532.4|24502.4|24555.8|24525.8|24556.1|24526.1|24521.1|24491.1|0
1593098400000|2020-06-25 15:20:00|24555.5|24525.5|24537|24507|24556.4|24526.4|24534.1|24504.1|0
1593098700000|2020-06-25 15:25:00|24537.3|24507.3|24529.1|24499.1|24543.9|24513.9|24516.4|24486.4|0
1593099000000|2020-06-25 15:30:00|24528.9|24498.9|24481.6|24451.6|24540|24510|24460.4|24430.4|0
1593099300000|2020-06-25 15:35:00|24478.5|24448.5|24470.7|24440.7|24492|24462|24456.3|24426.3|0
1593099600000|2020-06-25 15:40:00|24471|24441|24493.1|24463.1|24493.1|24463.1|24456.3|24426.3|0
1593099900000|2020-06-25 15:45:00|24491.2|24461.2|24501.5|24471.5|24503.5|24473.5|24482.2|24452.2|0
1593100200000|2020-06-25 15:50:00|24501.8|24471.8|24506.8|24476.8|24516.5|24486.5|24501.5|24471.5|0
1593100500000|2020-06-25 15:55:00|24507.1|24477.1|24520.2|24490.2|24521.2|24491.2|24506.8|24476.8|0
1593100800000|2020-06-25 16:00:00|24520.5|24490.5|24545.8|24515.8|24550.3|24520.3|24520.5|24490.5|0
1593101100000|2020-06-25 16:05:00|24546.1|24516.1|24555.5|24525.5|24562.5|24532.5|24546.1|24516.1|0
1593101400000|2020-06-25 16:10:00|24555.3|24525.3|24553.4|24523.4|24562.7|24532.7|24545.6|24515.6|0
1593101700000|2020-06-25 16:15:00|24553.6|24523.6|24574.7|24544.7|24575.3|24545.3|24553.6|24523.6|0
1593102000000|2020-06-25 16:20:00|24575|24545|24583.4|24553.4|24588.5|24558.5|24574.7|24544.7|0
1593102300000|2020-06-25 16:25:00|24583.7|24553.7|24573.8|24543.8|24583.7|24553.7|24573.1|24543.1|0
1593102600000|2020-06-25 16:30:00|24574.1|24544.1|24570.7|24540.7|24583.1|24553.1|24543.5|24513.5|0
1593102900000|2020-06-25 16:35:00|24571|24541|24588.3|24558.3|24596.1|24566.1|24565.1|24535.1|0
1593103200000|2020-06-25 16:40:00|24588.6|24558.6|24613|24583|24618.5|24588.5|24584.4|24554.4|0
1593103500000|2020-06-25 16:45:00|24613.1|24583.1|24601.3|24571.3|24622.1|24592.1|24601.3|24571.3|0
1593103800000|2020-06-25 16:50:00|24601.6|24571.6|24600.7|24570.7|24607|24577|24594.1|24564.1|0
1593104100000|2020-06-25 16:55:00|24600.4|24570.4|24584.4|24554.4|24601.3|24571.3|24582.6|24552.6|0
1593104400000|2020-06-25 17:00:00|24584.8|24554.8|24544.9|24514.9|24586.6|24556.6|24532.1|24502.1|0
1593104700000|2020-06-25 17:05:00|24544.8|24514.8|24540.1|24510.1|24558|24528|24535.7|24505.7|0
1593105000000|2020-06-25 17:10:00|24540.4|24510.4|24547.5|24517.5|24550.1|24520.1|24530.6|24500.6|0
1593105300000|2020-06-25 17:15:00|24547.2|24517.2|24559.4|24529.4|24563.1|24533.1|24540.2|24510.2|0
1593105600000|2020-06-25 17:20:00|24558.9|24528.9|24538.9|24508.9|24567.8|24537.8|24537.8|24507.8|0
1593105900000|2020-06-25 17:25:00|24538.6|24508.6|24551.8|24521.8|24556.1|24526.1|24537.8|24507.8|0
1593106200000|2020-06-25 17:30:00|24552.6|24522.6|24530|24500|24553.5|24523.5|24516.9|24486.9|0
1593106500000|2020-06-25 17:35:00|24530.1|24500.1|24559.1|24529.1|24559.6|24529.6|24527.5|24497.5|0
1593106800000|2020-06-25 17:40:00|24558.8|24528.8|24567.2|24537.2|24572|24542|24548.2|24518.2|0
1593107100000|2020-06-25 17:45:00|24567.5|24537.5|24577.7|24547.7|24582.2|24552.2|24567.5|24537.5|0
1593107400000|2020-06-25 17:50:00|24577.6|24547.6|24570.7|24540.7|24578|24548|24566.9|24536.9|0
1593107700000|2020-06-25 17:55:00|24570.6|24540.6|24562.1|24532.1|24571.1|24541.1|24551.9|24521.9|0
1593108000000|2020-06-25 18:00:00|24562.4|24532.4|24540.9|24510.9|24563|24533|24537.9|24507.9|0
1593108300000|2020-06-25 18:05:00|24540.7|24510.7|24545.2|24515.2|24554.1|24524.1|24540.7|24510.7|0
1593108600000|2020-06-25 18:10:00|24546.7|24516.7|24549.8|24519.8|24557|24527|24542.7|24512.7|0
1593108900000|2020-06-25 18:15:00|24550.1|24520.1|24555.6|24525.6|24568.2|24538.2|24549.5|24519.5|0
1593109200000|2020-06-25 18:20:00|24554.8|24524.8|24521.9|24491.9|24555.3|24525.3|24519.2|24489.2|0
1593109500000|2020-06-25 18:25:00|24521.6|24491.6|24541.8|24511.8|24544.2|24514.2|24521.6|24491.6|0
1593109800000|2020-06-25 18:30:00|24541.5|24511.5|24523.4|24493.4|24541.5|24511.5|24520.7|24490.7|0
1593110100000|2020-06-25 18:35:00|24523.1|24493.1|24541.1|24511.1|24541.4|24511.4|24514.1|24484.1|0
1593110400000|2020-06-25 18:40:00|24540.9|24510.9|24548.9|24518.9|24559.1|24529.1|24538.8|24508.8|0
1593110700000|2020-06-25 18:45:00|24548.6|24518.6|24560.5|24530.5|24565.9|24535.9|24543.8|24513.8|0
1593111000000|2020-06-25 18:50:00|24560.2|24530.2|24576.2|24546.2|24581.8|24551.8|24559.4|24529.4|0
1593111300000|2020-06-25 18:55:00|24576.5|24546.5|24578.9|24548.9|24586.3|24556.3|24573.3|24543.3|0
1593111600000|2020-06-25 19:00:00|24578|24548|24613.3|24583.3|24613.6|24583.6|24565.5|24535.5|0
1593111900000|2020-06-25 19:05:00|24613.6|24583.6|24636.5|24606.5|24643.7|24613.7|24613.6|24583.6|0
1593112200000|2020-06-25 19:10:00|24636.2|24606.2|24628.5|24598.5|24637.9|24607.9|24621.2|24591.2|0
1593112500000|2020-06-25 19:15:00|24628.4|24598.4|24644.5|24614.5|24656.5|24626.5|24628.1|24598.1|0
1593112800000|2020-06-25 19:20:00|24644.2|24614.2|24662|24632|24671.3|24641.3|24644.2|24614.2|0
1593113100000|2020-06-25 19:25:00|24661.3|24631.3|24664.3|24634.3|24676.2|24646.2|24655|24625|0
1593113400000|2020-06-25 19:30:00|24664.8|24634.8|24670.3|24640.3|24680.6|24650.6|24648.1|24618.1|0
1593113700000|2020-06-25 19:35:00|24670.1|24640.1|24650.8|24620.8|24678.1|24648.1|24646|24616|0
1593114000000|2020-06-25 19:40:00|24650.5|24620.5|24669.1|24639.1|24674.3|24644.3|24650.5|24620.5|0
1593114300000|2020-06-25 19:45:00|24668.5|24638.5|24665.8|24635.8|24674.5|24644.5|24657.1|24627.1|0
1593114600000|2020-06-25 19:50:00|24665.7|24635.7|24721.1|24691.1|24721.1|24691.1|24665.7|24635.7|0
1593114900000|2020-06-25 19:55:00|24720.8|24690.8|24723.4|24693.4|24732.5|24702.5|24703.8|24673.8|0
1593115200000|2020-06-25 20:00:00|24725.6|24695.6|24749.8|24719.8|24754|24724|24715.7|24685.7|0
1593115500000|2020-06-25 20:05:00|24750.4|24720.4|24742|24712|24761.5|24731.5|24742|24712|0
1593115800000|2020-06-25 20:10:00|24740.6|24710.6|24709|24679|24740.6|24710.6|24704.3|24674.3|0
1593116100000|2020-06-25 20:15:00|24708.9|24678.9|24701.6|24671.6|24710.1|24680.1|24701.2|24671.2|0
1593116400000|2020-06-25 20:20:00|24701.2|24671.2|24704.9|24674.9|24704.9|24674.9|24700.6|24670.6|0
1593116700000|2020-06-25 20:25:00|24704.7|24674.7|24709.4|24679.4|24709.4|24679.4|24704.7|24674.7|0
1593117000000|2020-06-25 20:30:00|24705.8|24675.8|24672.8|24642.8|24712.2|24682.2|24669.9|24639.9|0
1593117300000|2020-06-25 20:35:00|24674.2|24644.2|24683.5|24653.5|24683.7|24653.7|24669.6|24639.6|0
1593117600000|2020-06-25 20:40:00|24682.1|24652.1|24695.9|24665.9|24700.5|24670.5|24682.1|24652.1|0
1593117900000|2020-06-25 20:45:00|24697.3|24667.3|24720.6|24690.6|24722|24692|24695.9|24665.9|0
1593118200000|2020-06-25 20:50:00|24719.2|24689.2|24728|24698|24728|24698|24708.5|24678.5|0
1593118500000|2020-06-25 20:55:00|24726.6|24696.6|24728.7|24698.7|24730.5|24700.5|24720.6|24690.6|0
1593118800000|2020-06-25 21:00:00|24728.3|24698.3|24725.4|24695.4|24728.3|24698.3|24724.4|24694.4|0
1593119100000|2020-06-25 21:05:00|24725.5|24695.5|24724.9|24694.9|24727.6|24697.6|24724.3|24694.3|0
1593119400000|2020-06-25 21:10:00|24725.7|24695.7|24724.3|24694.3|24726.5|24696.5|24724.1|24694.1|0
1593119700000|2020-06-25 21:15:00|24724.5|24694.5|24722.2|24692.2|24724.7|24694.7|24722.1|24692.1|0
1593120000000|2020-06-25 21:20:00|24722.5|24692.5|24721.7|24691.7|24722.7|24692.7|24721.7|24691.7|0
1593120300000|2020-06-25 21:25:00|24721.3|24691.3|24722.4|24692.4|24722.4|24692.4|24721.1|24691.1|0
1593120600000|2020-06-25 21:30:00|24722.7|24692.7|24721.6|24691.6|24722.7|24692.7|24721.6|24691.6|0
1593120900000|2020-06-25 21:35:00|24721.8|24691.8|24722.5|24692.5|24722.7|24692.7|24721.8|24691.8|0
1593121200000|2020-06-25 21:40:00|24722.2|24692.2|24722.2|24692.2|24722.5|24692.5|24722.2|24692.2|0
1593121500000|2020-06-25 21:45:00|24722.5|24692.5|24722.5|24692.5|24722.8|24692.8|24722.2|24692.2|0
1593121800000|2020-06-25 21:50:00|24722.2|24692.2|24721.5|24691.5|24722.5|24692.5|24721.5|24691.5|0
1593122100000|2020-06-25 21:55:00|24721.9|24691.9|24719.7|24689.7|24723.8|24693.8|24716.6|24686.6|0
1593122400000|2020-06-25 22:00:00|24715.4|24685.4|24723.4|24693.4|24728.1|24698.1|24704.7|24674.7|0
1593122700000|2020-06-25 22:05:00|24724.1|24694.1|24711.1|24681.1|24726.2|24696.2|24703.7|24673.7|0
1593123000000|2020-06-25 22:10:00|24711.8|24681.8|24713.9|24683.9|24715.3|24685.3|24702.7|24672.7|0
1593123300000|2020-06-25 22:15:00|24715.3|24685.3|24684.3|24654.3|24715.3|24685.3|24684.3|24654.3|0
1593123600000|2020-06-25 22:20:00|24685|24655|24697|24667|24697|24667|24677.3|24647.3|0
1593123900000|2020-06-25 22:25:00|24695.6|24665.6|24700.3|24670.3|24703.1|24673.1|24694.6|24664.6|0
1593124200000|2020-06-25 22:30:00|24698.9|24668.9|24681.2|24651.2|24698.9|24668.9|24679.1|24649.1|0
1593124500000|2020-06-25 22:35:00|24682|24652|24680.5|24650.5|24690.4|24660.4|24680.5|24650.5|0
1593124800000|2020-06-25 22:40:00|24683.4|24653.4|24680.7|24650.7|24689|24659|24676.3|24646.3|0
1593125100000|2020-06-25 22:45:00|24681.4|24651.4|24680.9|24650.9|24683.8|24653.8|24674|24644|0
1593125400000|2020-06-25 22:50:00|24677.8|24647.8|24692.6|24662.6|24696.1|24666.1|24677.8|24647.8|0
1593125700000|2020-06-25 22:55:00|24693.3|24663.3|24694.1|24664.1|24698.8|24668.8|24690.3|24660.3|0
1593126000000|2020-06-25 23:00:00|24692.7|24662.7|24685.9|24655.9|24696.9|24666.9|24685.6|24655.6|0
1593126300000|2020-06-25 23:05:00|24688.7|24658.7|24684.8|24654.8|24694|24664|24679.2|24649.2|0
1593126600000|2020-06-25 23:10:00|24686.2|24656.2|24684.3|24654.3|24694.6|24664.6|24682.9|24652.9|0
1593126900000|2020-06-25 23:15:00|24682.9|24652.9|24686|24656|24690.6|24660.6|24682.9|24652.9|0
1593127200000|2020-06-25 23:20:00|24684.6|24654.6|24718.3|24688.3|24721.1|24691.1|24683.2|24653.2|0
1593127500000|2020-06-25 23:25:00|24717.6|24687.6|24721.1|24691.1|24726.1|24696.1|24715.5|24685.5|0
1593127800000|2020-06-25 23:30:00|24722.5|24692.5|24717.2|24687.2|24729.6|24699.6|24712.4|24682.4|0
1593128100000|2020-06-25 23:35:00|24718.6|24688.6|24723.8|24693.8|24725.2|24695.2|24714.7|24684.7|0
1593128400000|2020-06-25 23:40:00|24722.4|24692.4|24733.9|24703.9|24733.9|24703.9|24722.4|24692.4|0
1593128700000|2020-06-25 23:45:00|24735.3|24705.3|24720.6|24690.6|24738.1|24708.1|24719.1|24689.1|0
1593129000000|2020-06-25 23:50:00|24719.1|24689.1|24715.9|24685.9|24726.1|24696.1|24715.1|24685.1|0
1593129300000|2020-06-25 23:55:00|24717.3|24687.3|24698.6|24668.6|24717.3|24687.3|24696.1|24666.1|0
1593129600000|2020-06-26 00:00:00|24697.2|24667.2|24677.2|24647.2|24703.2|24673.2|24673.8|24643.8|0
1593129900000|2020-06-26 00:05:00|24678|24648|24685.6|24655.6|24690.7|24660.7|24676.6|24646.6|0
1593130200000|2020-06-26 00:10:00|24684.2|24654.2|24665.8|24635.8|24698.3|24668.3|24653.9|24623.9|0
1593130500000|2020-06-26 00:15:00|24665.2|24635.2|24671.9|24641.9|24678.1|24648.1|24645.6|24615.6|0
1593130800000|2020-06-26 00:20:00|24671.5|24641.5|24682.7|24652.7|24688.6|24658.6|24665.6|24635.6|0
1593131100000|2020-06-26 00:25:00|24683|24653|24673.6|24643.6|24687.9|24657.9|24663.7|24633.7|0
1593131400000|2020-06-26 00:30:00|24675.5|24645.5|24672.1|24642.1|24676.9|24646.9|24653.9|24623.9|0
1593131700000|2020-06-26 00:35:00|24672.8|24642.8|24651.9|24621.9|24672.8|24642.8|24638.9|24608.9|0
1593132000000|2020-06-26 00:40:00|24652.6|24622.6|24678.8|24648.8|24680.2|24650.2|24652.6|24622.6|0
1593132300000|2020-06-26 00:45:00|24679.5|24649.5|24660.5|24630.5|24687.9|24657.9|24658.2|24628.2|0
1593132600000|2020-06-26 00:50:00|24660.1|24630.1|24629.6|24599.6|24670|24640|24627|24597|0
1593132900000|2020-06-26 00:55:00|24629.3|24599.3|24641.6|24611.6|24655.2|24625.2|24629.3|24599.3|0
1593133200000|2020-06-26 01:00:00|24642.3|24612.3|24559|24529|24646.8|24616.8|24559|24529|0
1593133500000|2020-06-26 01:05:00|24562.8|24532.8|24531.8|24501.8|24571.6|24541.6|24526.6|24496.6|0
1593133800000|2020-06-26 01:10:00|24532.9|24502.9|24609.9|24579.9|24615.1|24585.1|24532.5|24502.5|0
1593134100000|2020-06-26 01:15:00|24575.6|24545.6|24614.3|24609.3|24635.3|24630.3|24498.3|24493.3|6752
1593134400000|2020-06-26 01:20:00|24613.8|24608.8|24612.8|24607.8|24649.8|24644.8|24601.8|24596.8|2495
1593134700000|2020-06-26 01:25:00|24616.3|24611.3|24599.3|24594.3|24632.8|24627.8|24590.3|24585.3|1397
1593135000000|2020-06-26 01:30:00|24598.8|24593.8|24620.3|24615.3|24640.3|24635.3|24569.8|24564.8|5400
1593135300000|2020-06-26 01:35:00|24618.8|24613.8|24675.3|24670.3|24685.8|24680.8|24608.3|24603.3|3276
1593135600000|2020-06-26 01:40:00|24674.8|24669.8|24670.3|24665.3|24695.3|24690.3|24631.3|24626.3|3526
1593135900000|2020-06-26 01:45:00|24669.8|24664.8|24692.3|24687.3|24726.3|24721.3|24652.8|24647.8|2554
1593136200000|2020-06-26 01:50:00|24692.8|24687.8|24738.8|24733.8|24749.3|24744.3|24691.8|24686.8|1627
1593136500000|2020-06-26 01:55:00|24737.8|24732.8|24731.8|24726.8|24767.3|24762.3|24727.3|24722.3|1196
1593136800000|2020-06-26 02:00:00|24733.3|24728.3|24698.8|24693.8|24753.3|24748.3|24697.3|24692.3|1839
1593137100000|2020-06-26 02:05:00|24699.8|24694.8|24718.8|24713.8|24734.8|24729.8|24699.3|24694.3|1043
1593137400000|2020-06-26 02:10:00|24716.8|24711.8|24689.8|24684.8|24730.8|24725.8|24675.3|24670.3|975
1593137700000|2020-06-26 02:15:00|24689.3|24684.3|24673.8|24668.8|24692.8|24687.8|24659.3|24654.3|1352
1593138000000|2020-06-26 02:20:00|24674.3|24669.3|24663.8|24658.8|24697.8|24692.8|24651.8|24646.8|1490
1593138300000|2020-06-26 02:25:00|24663.3|24658.3|24633.3|24628.3|24671.3|24666.3|24633.3|24628.3|2772
1593138600000|2020-06-26 02:30:00|24632.8|24627.8|24662.3|24657.3|24664.3|24659.3|24632.3|24627.3|1355
1593138900000|2020-06-26 02:35:00|24661.8|24656.8|24657.3|24652.3|24666.3|24661.3|24634.3|24629.3|657
1593139200000|2020-06-26 02:40:00|24657.8|24652.8|24683.3|24678.3|24691.8|24686.8|24657.8|24652.8|711
1593139500000|2020-06-26 02:45:00|24682.8|24677.8|24692.8|24687.8|24710.8|24705.8|24681.8|24676.8|1011
1593139800000|2020-06-26 02:50:00|24693.8|24688.8|24674.3|24669.3|24696.8|24691.8|24670.3|24665.3|431
1593140100000|2020-06-26 02:55:00|24674.8|24669.8|24655.3|24650.3|24676.8|24671.8|24654.8|24649.8|1024
1593140400000|2020-06-26 03:00:00|24654.3|24649.3|24688.8|24683.8|24691.8|24686.8|24652.8|24647.8|1258
1593140700000|2020-06-26 03:05:00|24689.3|24684.3|24680.3|24675.3|24690.8|24685.8|24665.3|24660.3|456
1593141000000|2020-06-26 03:10:00|24679.8|24674.8|24651.8|24646.8|24690.3|24685.3|24649.3|24644.3|833
1593141300000|2020-06-26 03:15:00|24652.3|24647.3|24655.8|24650.8|24665.8|24660.8|24648.8|24643.8|1214
1593141600000|2020-06-26 03:20:00|24656.3|24651.3|24689.3|24684.3|24697.3|24692.3|24656.3|24651.3|1664
1593141900000|2020-06-26 03:25:00|24689.8|24684.8|24691.3|24686.3|24707.8|24702.8|24689.3|24684.3|910
1593142200000|2020-06-26 03:30:00|24690.8|24685.8|24706.3|24701.3|24706.3|24701.3|24681.8|24676.8|685
1593142500000|2020-06-26 03:35:00|24705.8|24700.8|24694.8|24689.8|24707.8|24702.8|24687.8|24682.8|414
1593142800000|2020-06-26 03:40:00|24694.3|24689.3|24682.3|24677.3|24697.3|24692.3|24681.8|24676.8|364
1593143100000|2020-06-26 03:45:00|24681.8|24676.8|24686.3|24681.3|24689.3|24684.3|24677.3|24672.3|806
1593143400000|2020-06-26 03:50:00|24686.8|24681.8|24658.8|24653.8|24695.3|24690.3|24657.8|24652.8|1433
1593143700000|2020-06-26 03:55:00|24659.3|24654.3|24665.3|24660.3|24680.3|24675.3|24653.3|24648.3|1053
1593144000000|2020-06-26 04:00:00|24686.6|24656.6|24706.9|24676.9|24712.7|24682.7|24686.6|24656.6|1
1593144300000|2020-06-26 04:05:00|24708.8|24678.8|24720.6|24690.6|24721.3|24691.3|24703.6|24673.6|0
1593144600000|2020-06-26 04:10:00|24721.3|24691.3|24713.1|24683.1|24722|24692|24713.1|24683.1|0
1593144900000|2020-06-26 04:15:00|24713.8|24683.8|24731.3|24701.3|24731.3|24701.3|24713.1|24683.1|0
1593145200000|2020-06-26 04:20:00|24732|24702|24744.4|24714.4|24745.1|24715.1|24729.6|24699.6|0
1593145500000|2020-06-26 04:25:00|24744.1|24714.1|24741.9|24711.9|24754.7|24724.7|24739.6|24709.6|0
1593145800000|2020-06-26 04:30:00|24742.6|24712.6|24728.6|24698.6|24743.9|24713.9|24727.6|24697.6|0
1593146100000|2020-06-26 04:35:00|24729|24699|24736.7|24706.7|24738|24708|24727.7|24697.7|0
1593146400000|2020-06-26 04:40:00|24737|24707|24743.5|24713.5|24743.5|24713.5|24730.9|24700.9|0
1593146700000|2020-06-26 04:45:00|24744.2|24714.2|24725.7|24695.7|24749|24719|24725|24695|0
1593147000000|2020-06-26 04:50:00|24725.3|24695.3|24721.9|24691.9|24727.8|24697.8|24721.2|24691.2|0
1593147300000|2020-06-26 04:55:00|24722.2|24692.2|24721.2|24691.2|24727.8|24697.8|24721.2|24691.2|0
1593147600000|2020-06-26 05:00:00|24719.8|24689.8|24678.3|24673.3|24719.8|24698.8|24663.8|24658.8|930
1593147900000|2020-06-26 05:05:00|24678.8|24673.8|24653.8|24648.8|24681.8|24676.8|24652.3|24647.3|851
1593148200000|2020-06-26 05:10:00|24654.8|24649.8|24654.3|24649.3|24660.8|24655.8|24645.8|24640.8|330
1593148500000|2020-06-26 05:15:00|24654.8|24649.8|24638.8|24633.8|24658.3|24653.3|24633.8|24628.8|529
1593148800000|2020-06-26 05:20:00|24638.3|24633.3|24659.3|24654.3|24659.8|24654.8|24638.3|24633.3|386
1593149100000|2020-06-26 05:25:00|24659.8|24654.8|24670.8|24665.8|24671.3|24666.3|24659.3|24654.3|380
1593149400000|2020-06-26 05:30:00|24671.3|24666.3|24657.3|24652.3|24681.3|24676.3|24657.3|24652.3|329
1593149700000|2020-06-26 05:35:00|24656.8|24651.8|24642.3|24637.3|24657.3|24652.3|24637.3|24632.3|529
1593150000000|2020-06-26 05:40:00|24642.8|24637.8|24645.8|24640.8|24657.3|24652.3|24641.3|24636.3|300
1593150300000|2020-06-26 05:45:00|24646.3|24641.3|24637.8|24632.8|24648.3|24643.3|24634.3|24629.3|426
1593150600000|2020-06-26 05:50:00|24639.3|24634.3|24611.3|24606.3|24644.8|24639.8|24609.3|24604.3|435
1593150900000|2020-06-26 05:55:00|24610.3|24605.3|24603.3|24598.3|24611.3|24606.3|24591.8|24586.8|485
1593151200000|2020-06-26 06:00:00|24603.8|24598.8|24605.3|24600.3|24605.3|24600.3|24574.8|24569.8|688
1593151500000|2020-06-26 06:05:00|24604.8|24599.8|24609.3|24604.3|24612.3|24607.3|24600.8|24595.8|299
1593151800000|2020-06-26 06:10:00|24608.8|24603.8|24585.3|24580.3|24610.3|24605.3|24568.8|24563.8|556
1593152100000|2020-06-26 06:15:00|24584.8|24579.8|24585.3|24580.3|24596.8|24591.8|24576.8|24571.8|433
1593152400000|2020-06-26 06:20:00|24584.8|24579.8|24575.8|24570.8|24584.8|24579.8|24560.3|24555.3|645
1593152700000|2020-06-26 06:25:00|24575.3|24570.3|24589.3|24584.3|24589.8|24584.8|24563.3|24558.3|487
1593153000000|2020-06-26 06:30:00|24588.8|24583.8|24605.3|24600.3|24611.8|24606.8|24586.8|24581.8|842
1593153300000|2020-06-26 06:35:00|24605.8|24600.8|24593.3|24588.3|24607.3|24602.3|24590.8|24585.8|220
1593153600000|2020-06-26 06:40:00|24592.8|24587.8|24606.3|24601.3|24607.3|24602.3|24589.8|24584.8|412
1593153900000|2020-06-26 06:45:00|24605.8|24600.8|24598.3|24593.3|24611.3|24606.3|24597.3|24592.3|261
1593154200000|2020-06-26 06:50:00|24597.8|24592.8|24583.3|24578.3|24597.8|24592.8|24577.8|24572.8|381
1593154500000|2020-06-26 06:55:00|24582.8|24577.8|24574.8|24569.8|24586.3|24581.3|24569.3|24564.3|503
1593154800000|2020-06-26 07:00:00|24574.3|24569.3|24571.8|24566.8|24603.3|24598.3|24569.8|24564.8|980
1593155100000|2020-06-26 07:05:00|24571.3|24566.3|24573.3|24568.3|24596.3|24591.3|24558.3|24553.3|402
1593155400000|2020-06-26 07:10:00|24573.8|24568.8|24543.3|24538.3|24574.3|24569.3|24529.3|24524.3|858
1593155700000|2020-06-26 07:15:00|24542.8|24537.8|24535.8|24530.8|24549.8|24544.8|24528.3|24523.3|517
1593156000000|2020-06-26 07:20:00|24536.3|24531.3|24548.3|24543.3|24563.3|24558.3|24526.8|24521.8|343
1593156300000|2020-06-26 07:25:00|24546.8|24541.8|24566.3|24561.3|24572.8|24567.8|24546.8|24541.8|362
1593156600000|2020-06-26 07:30:00|24565.8|24560.8|24568.8|24563.8|24572.8|24567.8|24558.3|24553.3|505
1593156900000|2020-06-26 07:35:00|24569.3|24564.3|24568.3|24563.3|24577.8|24572.8|24558.3|24553.3|246
1593157200000|2020-06-26 07:40:00|24568.8|24563.8|24575.3|24570.3|24575.3|24570.3|24554.8|24549.8|415
1593157500000|2020-06-26 07:45:00|24574.8|24569.8|24583.8|24578.8|24587.3|24582.3|24566.8|24561.8|677
1593157800000|2020-06-26 07:50:00|24583.3|24578.3|24574.3|24569.3|24587.3|24582.3|24572.3|24567.3|272
1593158100000|2020-06-26 07:55:00|24574.8|24569.8|24577.3|24572.3|24579.3|24574.3|24568.3|24563.3|442
1593158400000|2020-06-26 08:00:00|24578.3|24573.3|24539.3|24534.3|24582.8|24577.8|24534.8|24529.8|1015
1593158700000|2020-06-26 08:05:00|24538.8|24533.8|24520.3|24515.3|24551.8|24546.8|24514.8|24509.8|1840
1593159000000|2020-06-26 08:10:00|24521.8|24516.8|24533.3|24528.3|24534.3|24529.3|24503.3|24498.3|2492
1593159300000|2020-06-26 08:15:00|24525.3|24520.3|24534.3|24529.3|24536.8|24531.8|24510.8|24505.8|2237
1593159600000|2020-06-26 08:20:00|24532.8|24527.8|24545.3|24540.3|24549.3|24544.3|24529.8|24524.8|758
1593159900000|2020-06-26 08:25:00|24545.8|24540.8|24528.8|24523.8|24555.8|24550.8|24519.8|24514.8|687
1593160200000|2020-06-26 08:30:00|24529.5|24499.5|24550.4|24520.4|24550.4|24520.4|24521.8|24491.8|0
1593160500000|2020-06-26 08:35:00|24548.5|24518.5|24574.7|24544.7|24574.7|24544.7|24545.2|24515.2|0
1593160800000|2020-06-26 08:40:00|24574.3|24544.3|24596|24566|24596|24566|24569.5|24539.5|0
1593161100000|2020-06-26 08:45:00|24597.9|24567.9|24603.7|24573.7|24619.3|24589.3|24591.5|24561.5|0
1593161400000|2020-06-26 08:50:00|24603|24573|24605.9|24575.9|24606.2|24576.2|24588.2|24558.2|0
1593161700000|2020-06-26 08:55:00|24606.2|24576.2|24606.1|24576.1|24625.2|24595.2|24605.2|24575.2|0
1593162000000|2020-06-26 09:00:00|24606.8|24576.8|24591.1|24561.1|24616.4|24586.4|24589.8|24559.8|0
1593162300000|2020-06-26 09:05:00|24591.8|24561.8|24603.5|24573.5|24607.3|24577.3|24576.7|24546.7|0
1593162600000|2020-06-26 09:10:00|24607.3|24577.3|24604.3|24574.3|24635.5|24605.5|24603.6|24573.6|0
1593162900000|2020-06-26 09:15:00|24605|24575|24585.3|24577.3|24616.3|24608.3|24574.8|24566.8|418
1593163200000|2020-06-26 09:20:00|24585.8|24577.8|24596.3|24588.3|24601.3|24593.3|24584.8|24576.8|346
1593163500000|2020-06-26 09:25:00|24595.8|24587.8|24599.8|24591.8|24600.3|24592.3|24590.3|24582.3|58
1593163800000|2020-06-26 09:30:00|24600.3|24592.3|24627.8|24619.8|24631.8|24623.8|24593.3|24585.3|162
1593164100000|2020-06-26 09:35:00|24628.3|24620.3|24631.8|24623.8|24632.8|24624.8|24617.8|24609.8|197
1593164400000|2020-06-26 09:40:00|24632.3|24624.3|24625.8|24617.8|24633.3|24625.3|24616.3|24608.3|137
1593164700000|2020-06-26 09:45:00|24625.3|24617.3|24623.3|24615.3|24633.8|24625.8|24616.3|24608.3|135
1593165000000|2020-06-26 09:50:00|24623.8|24615.8|24622.8|24614.8|24626.3|24618.3|24611.8|24603.8|60
1593165300000|2020-06-26 09:55:00|24623.3|24615.3|24626.3|24618.3|24631.8|24623.8|24618.8|24610.8|63
1593165600000|2020-06-26 10:00:00|24626.8|24618.8|24640.8|24632.8|24644.8|24636.8|24626.3|24618.3|158
1593165900000|2020-06-26 10:05:00|24644.3|24636.3|24650.3|24642.3|24654.8|24646.8|24638.3|24630.3|156
1593166200000|2020-06-26 10:10:00|24649.8|24641.8|24640.3|24632.3|24654.8|24646.8|24638.8|24630.8|66
1593166500000|2020-06-26 10:15:00|24640.8|24632.8|24637.8|24629.8|24649.8|24641.8|24636.8|24628.8|110
1593166800000|2020-06-26 10:20:00|24636.3|24628.3|24630.8|24622.8|24638.3|24630.3|24624.3|24616.3|92
1593167100000|2020-06-26 10:25:00|24630.3|24622.3|24638.8|24630.8|24650.8|24642.8|24626.3|24618.3|23
1593167400000|2020-06-26 10:30:00|24639.3|24631.3|24640.8|24632.8|24641.3|24633.3|24630.3|24622.3|18
1593167700000|2020-06-26 10:35:00|24640.3|24632.3|24638.3|24630.3|24645.8|24637.8|24637.3|24629.3|20
1593168000000|2020-06-26 10:40:00|24638.8|24630.8|24646.3|24638.3|24651.8|24643.8|24635.8|24627.8|24
1593168300000|2020-06-26 10:45:00|24646.8|24638.8|24639.3|24631.3|24646.8|24638.8|24633.8|24625.8|71
1593168600000|2020-06-26 10:50:00|24639.8|24631.8|24641.8|24633.8|24650.3|24642.3|24637.3|24629.3|12
1593168900000|2020-06-26 10:55:00|24642.8|24634.8|24649.3|24641.3|24649.3|24641.3|24640.8|24632.8|12
1593169200000|2020-06-26 11:00:00|24648.8|24640.8|24668.8|24660.8|24670.8|24662.8|24645.8|24637.8|72
1593169500000|2020-06-26 11:05:00|24669.3|24661.3|24670.8|24662.8|24687.3|24679.3|24668.8|24660.8|81
1593169800000|2020-06-26 11:10:00|24671.3|24663.3|24664.8|24656.8|24671.3|24663.3|24659.3|24651.3|60
1593170100000|2020-06-26 11:15:00|24665.3|24657.3|24662.3|24654.3|24665.3|24657.3|24657.8|24649.8|49
1593170400000|2020-06-26 11:20:00|24662.8|24654.8|24655.8|24647.8|24664.8|24656.8|24653.8|24645.8|31
1593170700000|2020-06-26 11:25:00|24655.3|24647.3|24641.8|24633.8|24656.8|24648.8|24641.8|24633.8|63
1593171000000|2020-06-26 11:30:00|24642.3|24634.3|24632.8|24624.8|24645.8|24637.8|24630.3|24622.3|51
1593171300000|2020-06-26 11:35:00|24632.3|24624.3|24630.8|24622.8|24636.3|24628.3|24628.3|24620.3|45
1593171600000|2020-06-26 11:40:00|24631.3|24623.3|24632.8|24624.8|24642.3|24634.3|24630.8|24622.8|10
1593171900000|2020-06-26 11:45:00|24631.3|24623.3|24615.3|24607.3|24636.8|24628.8|24614.3|24606.3|36
1593172200000|2020-06-26 11:50:00|24614.3|24606.3|24616.8|24608.8|24626.3|24618.3|24613.3|24605.3|38
1593172500000|2020-06-26 11:55:00|24617.3|24609.3|24612.3|24604.3|24622.8|24614.8|24607.3|24599.3|47
1593172800000|2020-06-26 12:00:00|24612.8|24604.8|24602.8|24594.8|24615.3|24607.3|24600.3|24592.3|29
1593173100000|2020-06-26 12:05:00|24603.3|24595.3|24604.8|24596.8|24607.3|24599.3|24590.8|24582.8|85
1593173400000|2020-06-26 12:10:00|24604.3|24596.3|24590.8|24582.8|24606.3|24598.3|24582.8|24574.8|103
1593173700000|2020-06-26 12:15:00|24591.3|24583.3|24602.8|24594.8|24604.3|24596.3|24586.8|24578.8|64
1593174000000|2020-06-26 12:20:00|24602.3|24594.3|24604.8|24596.8|24608.3|24600.3|24596.8|24588.8|96
1593174300000|2020-06-26 12:25:00|24604.3|24596.3|24610.8|24602.8|24615.8|24607.8|24600.3|24592.3|34
1593174600000|2020-06-26 12:30:00|24610.3|24602.3|24615.8|24607.8|24628.3|24620.3|24610.3|24602.3|33
1593174900000|2020-06-26 12:35:00|24616.3|24608.3|24595.3|24587.3|24616.3|24608.3|24592.3|24584.3|20
1593175200000|2020-06-26 12:40:00|24594.8|24586.8|24600.3|24592.3|24603.8|24595.8|24590.8|24582.8|25
1593175500000|2020-06-26 12:45:00|24599.8|24591.8|24594.3|24586.3|24600.8|24592.8|24592.8|24584.8|10
1593175800000|2020-06-26 12:50:00|24593.3|24585.3|24570.8|24562.8|24599.8|24591.8|24569.3|24561.3|58
1593176100000|2020-06-26 12:55:00|24571.8|24563.8|24568.8|24560.8|24573.3|24565.3|24558.3|24550.3|80
1593176400000|2020-06-26 13:00:00|24568.3|24560.3|24578.8|24570.8|24578.8|24570.8|24564.3|24556.3|22
1593176700000|2020-06-26 13:05:00|24578.3|24570.3|24588.8|24580.8|24591.3|24583.3|24577.8|24569.8|21
1593177000000|2020-06-26 13:10:00|24590.8|24582.8|24590.3|24582.3|24592.8|24584.8|24584.8|24576.8|37
1593177300000|2020-06-26 13:15:00|24590.8|24582.8|24589.3|24581.3|24595.8|24587.8|24583.3|24575.3|12
1593177600000|2020-06-26 13:20:00|24588.8|24580.8|24592.3|24584.3|24593.3|24585.3|24587.3|24579.3|14
1593177900000|2020-06-26 13:25:00|24592.8|24584.8|24588.8|24580.8|24593.8|24585.8|24578.3|24570.3|46
1593178200000|2020-06-26 13:30:00|24588.3|24580.3|24563.3|24555.3|24596.3|24588.3|24544.8|24536.8|140
1593178500000|2020-06-26 13:35:00|24563.8|24555.8|24551.3|24543.3|24576.8|24568.8|24541.3|24533.3|111
1593178800000|2020-06-26 13:40:00|24550.8|24542.8|24512.8|24504.8|24552.8|24544.8|24510.8|24502.8|242
1593179100000|2020-06-26 13:45:00|24511.8|24503.8|24534.3|24526.3|24536.8|24528.8|24504.3|24496.3|172
1593179400000|2020-06-26 13:50:00|24533.8|24525.8|24538.8|24530.8|24540.8|24532.8|24509.8|24501.8|181
1593179700000|2020-06-26 13:55:00|24537.3|24529.3|24536.3|24528.3|24537.8|24529.8|24508.3|24500.3|96
1593180000000|2020-06-26 14:00:00|24535.8|24527.8|24493.8|24485.8|24536.3|24528.3|24488.8|24480.8|158
1593180300000|2020-06-26 14:05:00|24494.3|24486.3|24489.3|24481.3|24504.8|24496.8|24484.8|24476.8|124
1593180600000|2020-06-26 14:10:00|24488.8|24480.8|24485.3|24477.3|24492.3|24484.3|24467.3|24459.3|177
1593180900000|2020-06-26 14:15:00|24485.8|24477.8|24470.3|24462.3|24485.8|24477.8|24458.3|24450.3|171
1593181200000|2020-06-26 14:20:00|24471.8|24463.8|24466.3|24458.3|24473.8|24465.8|24436.8|24428.8|239
1593181500000|2020-06-26 14:25:00|24465.8|24457.8|24449.8|24441.8|24481.3|24473.3|24432.8|24424.8|212
1593181800000|2020-06-26 14:30:00|24450.3|24442.3|24408.3|24400.3|24467.3|24459.3|24402.3|24394.3|223
1593182100000|2020-06-26 14:35:00|24408.8|24400.8|24404.8|24396.8|24425.8|24417.8|24396.3|24388.3|213
1593182400000|2020-06-26 14:40:00|24404.3|24396.3|24422.3|24414.3|24423.3|24415.3|24391.8|24383.8|158
1593182700000|2020-06-26 14:45:00|24421.8|24413.8|24408.3|24400.3|24439.3|24431.3|24407.3|24399.3|137
1593183000000|2020-06-26 14:50:00|24407.8|24399.8|24412.3|24404.3|24434.8|24426.8|24377.8|24369.8|228
1593183300000|2020-06-26 14:55:00|24412.8|24404.8|24413.8|24405.8|24428.3|24420.3|24394.3|24386.3|219
1593183600000|2020-06-26 15:00:00|24416.3|24408.3|24438.8|24430.8|24445.3|24437.3|24412.3|24404.3|87
1593183900000|2020-06-26 15:05:00|24439.3|24431.3|24444.3|24436.3|24452.8|24444.8|24430.3|24422.3|87
1593184200000|2020-06-26 15:10:00|24443.8|24435.8|24452.8|24444.8|24456.3|24448.3|24438.8|24430.8|119
1593184500000|2020-06-26 15:15:00|24453.3|24445.3|24425.8|24417.8|24454.8|24446.8|24422.8|24414.8|115
1593184800000|2020-06-26 15:20:00|24425.3|24417.3|24440.8|24432.8|24441.8|24433.8|24418.3|24410.3|78
1593185100000|2020-06-26 15:25:00|24440.3|24432.3|24443.3|24435.3|24448.3|24440.3|24427.8|24419.8|153
1593185400000|2020-06-26 15:30:00|24446.3|24438.3|24434.3|24426.3|24456.3|24448.3|24425.8|24417.8|79
1593185700000|2020-06-26 15:35:00|24434.8|24426.8|24466.3|24458.3|24472.3|24464.3|24432.8|24424.8|104
1593186000000|2020-06-26 15:40:00|24466.8|24458.8|24453.3|24445.3|24469.3|24461.3|24450.3|24442.3|62
1593186300000|2020-06-26 15:45:00|24452.8|24444.8|24477.3|24469.3|24478.8|24470.8|24446.8|24438.8|69
1593186600000|2020-06-26 15:50:00|24477.8|24469.8|24464.8|24456.8|24479.8|24471.8|24464.3|24456.3|123
1593186900000|2020-06-26 15:55:00|24463.8|24455.8|24476.3|24468.3|24496.8|24488.8|24462.8|24454.8|171
1593187200000|2020-06-26 16:00:00|24476.8|24468.8|24456.8|24448.8|24476.8|24468.8|24447.8|24439.8|43
1593187500000|2020-06-26 16:05:00|24456.3|24448.3|24445.3|24437.3|24456.8|24448.8|24444.8|24436.8|23
1593187800000|2020-06-26 16:10:00|24445.8|24437.8|24443.3|24435.3|24457.8|24449.8|24440.8|24432.8|24
1593188100000|2020-06-26 16:15:00|24442.8|24434.8|24423.3|24415.3|24448.3|24440.3|24422.8|24414.8|43
1593188400000|2020-06-26 16:20:00|24423.8|24415.8|24444.3|24436.3|24444.8|24436.8|24405.8|24397.8|131
1593188700000|2020-06-26 16:25:00|24443.8|24435.8|24447.3|24439.3|24455.8|24447.8|24440.8|24432.8|107
1593189000000|2020-06-26 16:30:00|24446.8|24438.8|24445.8|24437.8|24450.3|24442.3|24432.3|24424.3|53
1593189300000|2020-06-26 16:35:00|24445.3|24437.3|24457.8|24449.8|24459.8|24451.8|24438.8|24430.8|40
1593189600000|2020-06-26 16:40:00|24457.3|24449.3|24431.3|24423.3|24458.3|24450.3|24425.8|24417.8|65
1593189900000|2020-06-26 16:45:00|24430.8|24422.8|24438.8|24430.8|24451.8|24443.8|24419.3|24411.3|60
1593190200000|2020-06-26 16:50:00|24438.3|24430.3|24452.8|24444.8|24454.3|24446.3|24434.3|24426.3|31
1593190500000|2020-06-26 16:55:00|24453.3|24445.3|24455.8|24447.8|24457.3|24449.3|24443.3|24435.3|95
1593190800000|2020-06-26 17:00:00|24455.3|24447.3|24470.8|24462.8|24473.8|24465.8|24446.8|24438.8|110
1593191100000|2020-06-26 17:05:00|24471.3|24463.3|24475.3|24467.3|24488.3|24480.3|24469.8|24461.8|78
1593191400000|2020-06-26 17:10:00|24476.3|24468.3|24461.8|24453.8|24479.8|24471.8|24461.3|24453.3|110
1593191700000|2020-06-26 17:15:00|24462.3|24454.3|24466.3|24458.3|24470.8|24462.8|24457.8|24449.8|24
1593192000000|2020-06-26 17:20:00|24466.8|24458.8|24475.3|24467.3|24479.8|24471.8|24462.3|24454.3|30
1593192300000|2020-06-26 17:25:00|24474.8|24466.8|24474.3|24466.3|24479.8|24471.8|24466.3|24458.3|51
1593192600000|2020-06-26 17:30:00|24474.8|24466.8|24481.3|24473.3|24481.3|24473.3|24470.8|24462.8|31
1593192900000|2020-06-26 17:35:00|24481.8|24473.8|24483.8|24475.8|24490.8|24482.8|24460.8|24452.8|44
1593193200000|2020-06-26 17:40:00|24483.3|24475.3|24477.8|24469.8|24485.3|24477.3|24473.3|24465.3|35
1593193500000|2020-06-26 17:45:00|24478.3|24470.3|24476.3|24468.3|24479.8|24471.8|24466.3|24458.3|10
1593193800000|2020-06-26 17:50:00|24476.8|24468.8|24470.3|24462.3|24477.8|24469.8|24463.3|24455.3|15
1593194100000|2020-06-26 17:55:00|24470.8|24462.8|24461.8|24453.8|24470.8|24462.8|24460.3|24452.3|22
1593194400000|2020-06-26 18:00:00|24460.3|24452.3|24461.3|24453.3|24468.8|24460.8|24446.8|24438.8|25
1593194700000|2020-06-26 18:05:00|24461.8|24453.8|24457.3|24449.3|24463.8|24455.8|24449.3|24441.3|10
1593195000000|2020-06-26 18:10:00|24457.8|24449.8|24449.3|24441.3|24473.3|24465.3|24449.3|24441.3|10
1593195300000|2020-06-26 18:15:00|24448.3|24440.3|24451.3|24443.3|24454.3|24446.3|24443.8|24435.8|16
1593195600000|2020-06-26 18:20:00|24450.8|24442.8|24456.3|24448.3|24457.3|24449.3|24441.3|24433.3|27
1593195900000|2020-06-26 18:25:00|24456.8|24448.8|24450.8|24442.8|24460.3|24452.3|24441.8|24433.8|45
1593196200000|2020-06-26 18:30:00|24451.3|24443.3|24447.3|24439.3|24458.3|24450.3|24444.3|24436.3|94
1593196500000|2020-06-26 18:35:00|24447.8|24439.8|24422.8|24414.8|24448.8|24440.8|24420.3|24412.3|99
1593196800000|2020-06-26 18:40:00|24422.3|24414.3|24422.8|24414.8|24431.3|24423.3|24420.8|24412.8|32
1593197100000|2020-06-26 18:45:00|24423.3|24415.3|24422.8|24414.8|24426.3|24418.3|24408.8|24400.8|48
1593197400000|2020-06-26 18:50:00|24421.3|24413.3|24434.3|24426.3|24437.8|24429.8|24420.8|24412.8|44
1593197700000|2020-06-26 18:55:00|24433.8|24425.8|24443.4|24413.4|24443.7|24428.8|24424.3|24413.4|45
1593198000000|2020-06-26 19:00:00|24443.7|24413.7|24447|24417|24462|24432|24443.1|24413.1|0
1593198300000|2020-06-26 19:05:00|24447.3|24417.3|24430.8|24400.8|24451.8|24421.8|24418.3|24388.3|0
1593198600000|2020-06-26 19:10:00|24431.1|24401.1|24437.8|24407.8|24442|24412|24412.8|24382.8|0
1593198900000|2020-06-26 19:15:00|24437|24407|24408.5|24378.5|24445.2|24415.2|24407.7|24377.7|0
1593199200000|2020-06-26 19:20:00|24408.3|24378.3|24410.9|24380.9|24419.8|24389.8|24401|24371|0
1593199500000|2020-06-26 19:25:00|24407.3|24377.3|24432.7|24402.7|24440.2|24410.2|24395|24365|0
1593199800000|2020-06-26 19:30:00|24432.4|24402.4|24415|24385|24433.6|24403.6|24406|24376|0
1593200100000|2020-06-26 19:35:00|24414.7|24384.7|24398.3|24368.3|24415.6|24385.6|24395.9|24365.9|0
1593200400000|2020-06-26 19:40:00|24398|24368|24456.6|24426.6|24461.1|24431.1|24391.2|24361.2|0
1593200700000|2020-06-26 19:45:00|24456|24426|24441.8|24411.8|24476.5|24446.5|24437.8|24407.8|0
1593201000000|2020-06-26 19:50:00|24441.6|24411.6|24421.7|24391.7|24455.5|24425.5|24421.1|24391.1|0
1593201300000|2020-06-26 19:55:00|24423.2|24393.2|24465.5|24435.5|24465.5|24435.5|24423.2|24393.2|0
1593201600000|2020-06-26 20:00:00|24469.8|24439.8|24508.4|24478.4|24518.1|24488.1|24452.8|24422.8|0
1593201900000|2020-06-26 20:05:00|24509.8|24479.8|24497.1|24467.1|24532.4|24502.4|24494.2|24464.2|0
1593202200000|2020-06-26 20:10:00|24495.6|24465.6|24498.3|24468.3|24500.2|24470.2|24478.3|24448.3|0
1593202500000|2020-06-26 20:15:00|24498|24468|24492.3|24462.3|24498|24468|24489.8|24459.8|0
1593202800000|2020-06-26 20:20:00|24492.5|24462.5|24491.1|24461.1|24494.2|24464.2|24488.8|24458.8|0
1593203100000|2020-06-26 20:25:00|24490.7|24460.7|24491.9|24461.9|24492.5|24462.5|24488.2|24458.2|0
1593203400000|2020-06-26 20:30:00|24495.9|24465.9|24474.7|24444.7|24501.6|24471.6|24474.7|24444.7|0
1593203700000|2020-06-26 20:35:00|24476.1|24446.1|24476.9|24446.9|24478.3|24448.3|24469.8|24439.8|0
1593204000000|2020-06-26 20:40:00|24475.5|24445.5|24485.4|24455.4|24485.4|24455.4|24471.2|24441.2|0
1593204300000|2020-06-26 20:45:00|24484|24454|24478.3|24448.3|24488.2|24458.2|24476.9|24446.9|0
1593204600000|2020-06-26 20:50:00|24476.9|24446.9|24470.9|24440.9|24478.3|24448.3|24469.5|24439.5|0
1593204900000|2020-06-26 20:55:00|24469.5|24439.5|24472|24442|24472.3|24442.3|24462.4|24432.4|0
1593381900000|2020-06-28 22:05:00|24369.3|24339.3|24367.9|24337.9|24377|24347|24352.5|24322.5|0
1593382200000|2020-06-28 22:10:00|24366.5|24336.5|24367.7|24337.7|24381.8|24351.8|24362.2|24332.2|0
1593382500000|2020-06-28 22:15:00|24366.2|24336.2|24399.7|24369.7|24403.5|24373.5|24364.8|24334.8|0
1593382800000|2020-06-28 22:20:00|24401.1|24371.1|24422.1|24392.1|24423.5|24393.5|24399.4|24369.4|0
1593383100000|2020-06-28 22:25:00|24422.8|24392.8|24422.3|24392.3|24425.1|24395.1|24416.5|24386.5|0
1593383400000|2020-06-28 22:30:00|24422.9|24392.9|24426.5|24396.5|24438.7|24408.7|24421.9|24391.9|0
1593383700000|2020-06-28 22:35:00|24427.2|24397.2|24436.2|24406.2|24446.6|24416.6|24425.8|24395.8|0
1593384000000|2020-06-28 22:40:00|24435.5|24405.5|24441.8|24411.8|24456|24426|24434.8|24404.8|0
1593384300000|2020-06-28 22:45:00|24440.4|24410.4|24438.7|24408.7|24443.2|24413.2|24433.3|24403.3|0
1593384600000|2020-06-28 22:50:00|24439.3|24409.3|24447.7|24417.7|24460.4|24430.4|24439.3|24409.3|0
1593384900000|2020-06-28 22:55:00|24449.1|24419.1|24443.8|24413.8|24450.5|24420.5|24442.4|24412.4|0
1593385200000|2020-06-28 23:00:00|24444.5|24414.5|24451.1|24421.1|24456.1|24426.1|24430.1|24400.1|0
1593385500000|2020-06-28 23:05:00|24449.6|24419.6|24429.5|24399.5|24456.7|24426.7|24426.7|24396.7|0
1593385800000|2020-06-28 23:10:00|24430.9|24400.9|24453.6|24423.6|24453.6|24423.6|24429.5|24399.5|0
1593386100000|2020-06-28 23:15:00|24455|24425|24437.6|24407.6|24455|24425|24434.1|24404.1|0
1593386400000|2020-06-28 23:20:00|24439.1|24409.1|24433.4|24403.4|24446.1|24416.1|24432|24402|0
1593386700000|2020-06-28 23:25:00|24432.7|24402.7|24422.1|24392.1|24444|24414|24419.2|24389.2|0
1593387000000|2020-06-28 23:30:00|24421.7|24391.7|24442.2|24412.2|24444.4|24414.4|24418.9|24388.9|0
1593387300000|2020-06-28 23:35:00|24443|24413|24467.6|24437.6|24467.6|24437.6|24441.5|24411.5|0
1593387600000|2020-06-28 23:40:00|24469|24439|24465.6|24435.6|24491.7|24461.7|24458.5|24428.5|0
1593387900000|2020-06-28 23:45:00|24464.9|24434.9|24459.6|24429.6|24467|24437|24454|24424|0
1593388200000|2020-06-28 23:50:00|24458.9|24428.9|24455|24425|24463.9|24433.9|24451.2|24421.2|0
1593388500000|2020-06-28 23:55:00|24457.9|24427.9|24445.3|24415.3|24466.4|24436.4|24438.9|24408.9|0
1593388800000|2020-06-29 00:00:00|24446|24416|24427.2|24397.2|24455.9|24425.9|24420.9|24390.9|0
1593389100000|2020-06-29 00:05:00|24426.6|24396.6|24446.3|24416.3|24454.2|24424.2|24426.6|24396.6|0
1593389400000|2020-06-29 00:10:00|24447.1|24417.1|24438.9|24408.9|24458.4|24428.4|24426.9|24396.9|0
1593389700000|2020-06-29 00:15:00|24437.5|24407.5|24410.2|24380.2|24440.3|24410.3|24410.2|24380.2|0
1593390000000|2020-06-29 00:20:00|24409.9|24379.9|24407.6|24377.6|24413.9|24383.9|24399.1|24369.1|0
1593390300000|2020-06-29 00:25:00|24407.9|24377.9|24418.2|24388.2|24431.1|24401.1|24406.9|24376.9|0
1593390600000|2020-06-29 00:30:00|24417.5|24387.5|24388.1|24358.1|24418.2|24388.2|24376.3|24346.3|0
1593390900000|2020-06-29 00:35:00|24386.7|24356.7|24365.1|24335.1|24388.3|24358.3|24353.3|24323.3|0
1593391200000|2020-06-29 00:40:00|24363.2|24333.2|24383.7|24353.7|24394|24364|24360.2|24330.2|0
1593391500000|2020-06-29 00:45:00|24385.6|24355.6|24407|24377|24412.9|24382.9|24383.7|24353.7|0
1593391800000|2020-06-29 00:50:00|24408.9|24378.9|24404.1|24374.1|24419.1|24389.1|24402.7|24372.7|0
1593392100000|2020-06-29 00:55:00|24403.4|24373.4|24434.1|24404.1|24437.4|24407.4|24398.9|24368.9|0
1593392400000|2020-06-29 01:00:00|24433.4|24403.4|24419.1|24389.1|24449.3|24419.3|24416.4|24386.4|0
1593392700000|2020-06-29 01:05:00|24418.7|24388.7|24409.5|24379.5|24419.1|24389.1|24394.3|24364.3|0
1593393000000|2020-06-29 01:10:00|24409.1|24379.1|24485.7|24455.7|24487.1|24457.1|24406.2|24376.2|0
1593393300000|2020-06-29 01:15:00|24497.8|24467.8|24573.6|24568.6|24610.1|24605.1|24492.6|24462.6|3434
1593393600000|2020-06-29 01:20:00|24579.1|24574.1|24544.1|24539.1|24597.1|24592.1|24537.6|24532.6|1774
1593393900000|2020-06-29 01:25:00|24544.6|24539.6|24581.6|24576.6|24600.6|24595.6|24542.1|24537.1|1590
1593394200000|2020-06-29 01:30:00|24584.6|24579.6|24452.1|24447.1|24616.6|24611.6|24451.1|24446.1|5619
1593394500000|2020-06-29 01:35:00|24453.1|24448.1|24403.6|24398.6|24455.6|24450.6|24355.1|24350.1|5833
1593394800000|2020-06-29 01:40:00|24401.1|24396.1|24468.6|24463.6|24489.6|24484.6|24368.1|24363.1|5208
1593395100000|2020-06-29 01:45:00|24472.1|24467.1|24459.1|24454.1|24511.1|24506.1|24439.1|24434.1|3087
1593395400000|2020-06-29 01:50:00|24461.1|24456.1|24460.1|24455.1|24507.6|24502.6|24455.1|24450.1|2782
1593395700000|2020-06-29 01:55:00|24459.6|24454.6|24465.1|24460.1|24477.6|24472.6|24429.1|24424.1|2350
1593396000000|2020-06-29 02:00:00|24466.1|24461.1|24392.1|24387.1|24476.1|24471.1|24383.1|24378.1|3007
1593396300000|2020-06-29 02:05:00|24392.6|24387.6|24433.1|24428.1|24434.1|24429.1|24379.1|24374.1|2091
1593396600000|2020-06-29 02:10:00|24434.1|24429.1|24494.1|24489.1|24496.1|24491.1|24419.6|24414.6|2548
1593396900000|2020-06-29 02:15:00|24498.6|24493.6|24456.6|24451.6|24500.6|24495.6|24445.1|24440.1|2111
1593397200000|2020-06-29 02:20:00|24457.1|24452.1|24419.1|24414.1|24471.1|24466.1|24409.1|24404.1|1749
1593397500000|2020-06-29 02:25:00|24419.6|24414.6|24452.1|24447.1|24462.1|24457.1|24413.6|24408.6|1767
1593397800000|2020-06-29 02:30:00|24452.6|24447.6|24414.1|24409.1|24455.1|24450.1|24403.1|24398.1|1905
1593398100000|2020-06-29 02:35:00|24414.6|24409.6|24440.1|24435.1|24440.6|24435.6|24401.1|24396.1|1496
1593398400000|2020-06-29 02:40:00|24441.1|24436.1|24403.1|24398.1|24443.6|24438.6|24396.1|24391.1|1543
1593398700000|2020-06-29 02:45:00|24402.1|24397.1|24418.1|24413.1|24431.1|24426.1|24392.1|24387.1|1468
1593399000000|2020-06-29 02:50:00|24419.1|24414.1|24330.1|24325.1|24419.6|24414.6|24330.1|24325.1|2034
1593399300000|2020-06-29 02:55:00|24333.1|24328.1|24318.1|24313.1|24345.1|24340.1|24308.1|24303.1|3146
1593399600000|2020-06-29 03:00:00|24320.1|24315.1|24293.6|24288.6|24358.1|24353.1|24286.6|24281.6|2538
1593399900000|2020-06-29 03:05:00|24292.1|24287.1|24307.1|24302.1|24307.6|24302.6|24266.1|24261.1|2381
1593400200000|2020-06-29 03:10:00|24305.6|24300.6|24240.1|24235.1|24308.6|24303.6|24231.1|24226.1|1965
1593400500000|2020-06-29 03:15:00|24238.1|24233.1|24264.6|24259.6|24266.1|24261.1|24221.6|24216.6|1909
1593400800000|2020-06-29 03:20:00|24265.1|24260.1|24303.6|24298.6|24315.1|24310.1|24254.6|24249.6|1720
1593401100000|2020-06-29 03:25:00|24303.1|24298.1|24288.1|24283.1|24318.1|24313.1|24281.6|24276.6|994
1593401400000|2020-06-29 03:30:00|24288.6|24283.6|24285.1|24280.1|24302.6|24297.6|24252.1|24247.1|1312
1593401700000|2020-06-29 03:35:00|24285.6|24280.6|24262.6|24257.6|24291.1|24286.1|24258.1|24253.1|750
1593402000000|2020-06-29 03:40:00|24262.1|24257.1|24196.1|24191.1|24263.1|24258.1|24195.6|24190.6|1712
1593402300000|2020-06-29 03:45:00|24195.6|24190.6|24202.1|24197.1|24214.6|24209.6|24187.1|24182.1|1370
1593402600000|2020-06-29 03:50:00|24201.6|24196.6|24197.1|24192.1|24218.1|24213.1|24194.6|24189.6|1372
1593402900000|2020-06-29 03:55:00|24195.1|24190.1|24151.1|24146.1|24204.6|24199.6|24131.6|24126.6|1967
1593403200000|2020-06-29 04:00:00|24193.6|24163.6|24210|24180|24210|24180|24187.3|24157.3|1
1593403500000|2020-06-29 04:05:00|24209.3|24179.3|24202.7|24172.7|24227.5|24197.5|24195|24165|0
1593403800000|2020-06-29 04:10:00|24202.3|24172.3|24188.2|24158.2|24209.8|24179.8|24184.4|24154.4|0
1593404100000|2020-06-29 04:15:00|24186.3|24156.3|24194.4|24164.4|24200|24170|24175.1|24145.1|0
1593404400000|2020-06-29 04:20:00|24194.1|24164.1|24184.3|24154.3|24207.7|24177.7|24184.3|24154.3|0
1593404700000|2020-06-29 04:25:00|24183.6|24153.6|24197.7|24167.7|24197.7|24167.7|24183.6|24153.6|0
1593405000000|2020-06-29 04:30:00|24198.4|24168.4|24189.7|24159.7|24209.5|24179.5|24188.7|24158.7|0
1593405300000|2020-06-29 04:35:00|24189|24159|24142.7|24112.7|24189.7|24159.7|24140.6|24110.6|0
1593405600000|2020-06-29 04:40:00|24143.1|24113.1|24147.2|24117.2|24149.8|24119.8|24125.2|24095.2|0
1593405900000|2020-06-29 04:45:00|24146.5|24116.5|24150.5|24120.5|24160.9|24130.9|24143.9|24113.9|0
1593406200000|2020-06-29 04:50:00|24151.2|24121.2|24150|24120|24151.2|24121.2|24132.9|24102.9|0
1593406500000|2020-06-29 04:55:00|24149.3|24119.3|24146.7|24116.7|24162.5|24132.5|24133.6|24103.6|0
1593406800000|2020-06-29 05:00:00|24140.2|24110.2|24178.1|24173.1|24193.1|24188.1|24113.6|24108.6|1927
1593407100000|2020-06-29 05:05:00|24178.6|24173.6|24254.1|24249.1|24262.1|24257.1|24172.6|24167.6|2146
1593407400000|2020-06-29 05:10:00|24253.6|24248.6|24287.6|24282.6|24302.1|24297.1|24253.6|24248.6|2397
1593407700000|2020-06-29 05:15:00|24288.6|24283.6|24270.1|24265.1|24297.6|24292.6|24261.6|24256.6|1076
1593408000000|2020-06-29 05:20:00|24269.1|24264.1|24247.1|24242.1|24272.6|24267.6|24246.1|24241.1|858
1593408300000|2020-06-29 05:25:00|24241.1|24236.1|24272.1|24267.1|24285.6|24280.6|24232.6|24227.6|1333
1593408600000|2020-06-29 05:30:00|24273.1|24268.1|24262.1|24257.1|24286.1|24281.1|24247.1|24242.1|887
1593408900000|2020-06-29 05:35:00|24262.6|24257.6|24260.6|24255.6|24274.1|24269.1|24248.1|24243.1|802
1593409200000|2020-06-29 05:40:00|24261.1|24256.1|24259.1|24254.1|24266.1|24261.1|24241.1|24236.1|682
1593409500000|2020-06-29 05:45:00|24260.1|24255.1|24224.1|24219.1|24265.1|24260.1|24219.1|24214.1|964
1593409800000|2020-06-29 05:50:00|24225.1|24220.1|24187.1|24182.1|24229.1|24224.1|24160.1|24155.1|2307
1593410100000|2020-06-29 05:55:00|24191.1|24186.1|24206.1|24201.1|24222.1|24217.1|24186.1|24181.1|1146
1593410400000|2020-06-29 06:00:00|24209.6|24204.6|24204.6|24199.6|24216.1|24211.1|24179.6|24174.6|1611
1593410700000|2020-06-29 06:05:00|24204.1|24199.1|24228.1|24223.1|24233.6|24228.6|24175.6|24170.6|1937
1593411000000|2020-06-29 06:10:00|24228.6|24223.6|24218.1|24213.1|24235.1|24230.1|24203.6|24198.6|1315
1593411300000|2020-06-29 06:15:00|24220.6|24215.6|24221.6|24216.6|24225.1|24220.1|24191.1|24186.1|1053
1593411600000|2020-06-29 06:20:00|24225.1|24220.1|24227.1|24222.1|24234.1|24229.1|24199.1|24194.1|1034
1593411900000|2020-06-29 06:25:00|24229.1|24224.1|24223.6|24218.6|24231.6|24226.6|24206.6|24201.6|1079
1593412200000|2020-06-29 06:30:00|24223.1|24218.1|24242.1|24237.1|24243.6|24238.6|24206.6|24201.6|1229
1593412500000|2020-06-29 06:35:00|24242.6|24237.6|24237.6|24232.6|24246.1|24241.1|24218.1|24213.1|1083
1593412800000|2020-06-29 06:40:00|24238.1|24233.1|24229.1|24224.1|24253.1|24248.1|24224.1|24219.1|939
1593413100000|2020-06-29 06:45:00|24229.6|24224.6|24231.1|24226.1|24244.6|24239.6|24223.6|24218.6|626
1593413400000|2020-06-29 06:50:00|24232.1|24227.1|24229.1|24224.1|24233.1|24228.1|24207.1|24202.1|769
1593413700000|2020-06-29 06:55:00|24228.1|24223.1|24249.1|24244.1|24260.1|24255.1|24222.6|24217.6|907
1593414000000|2020-06-29 07:00:00|24253.1|24248.1|24224.6|24219.6|24277.1|24272.1|24220.1|24215.1|1319
1593414300000|2020-06-29 07:05:00|24225.6|24220.6|24290.1|24285.1|24292.1|24287.1|24224.6|24219.6|1546
1593414600000|2020-06-29 07:10:00|24289.1|24284.1|24299.6|24294.6|24307.6|24302.6|24278.1|24273.1|1410
1593414900000|2020-06-29 07:15:00|24299.1|24294.1|24293.6|24288.6|24314.6|24309.6|24290.1|24285.1|1026
1593415200000|2020-06-29 07:20:00|24295.1|24290.1|24360.6|24355.6|24364.6|24359.6|24294.6|24289.6|2159
1593415500000|2020-06-29 07:25:00|24359.1|24354.1|24321.1|24316.1|24374.1|24369.1|24318.6|24313.6|1176
1593415800000|2020-06-29 07:30:00|24321.6|24316.6|24323.1|24318.1|24331.1|24326.1|24311.6|24306.6|606
1593416100000|2020-06-29 07:35:00|24323.6|24318.6|24328.1|24323.1|24342.1|24337.1|24314.1|24309.1|862
1593416400000|2020-06-29 07:40:00|24326.1|24321.1|24310.1|24305.1|24339.1|24334.1|24304.1|24299.1|718
1593416700000|2020-06-29 07:45:00|24308.1|24303.1|24293.1|24288.1|24312.1|24307.1|24286.1|24281.1|1080
1593417000000|2020-06-29 07:50:00|24292.1|24287.1|24308.6|24303.6|24310.6|24305.6|24292.1|24287.1|962
1593417300000|2020-06-29 07:55:00|24308.1|24303.1|24312.1|24307.1|24318.6|24313.6|24297.1|24292.1|1012
1593417600000|2020-06-29 08:00:00|24305.5|24300.5|24269|24264|24307.5|24302.5|24257.5|24252.5|1310
1593417900000|2020-06-29 08:05:00|24268|24263|24278.5|24273.5|24278.5|24273.5|24252.5|24247.5|1438
1593418200000|2020-06-29 08:10:00|24279|24274|24235.5|24230.5|24287.5|24282.5|24233.5|24228.5|762
1593418500000|2020-06-29 08:15:00|24235|24230|24245|24240|24250.5|24245.5|24232|24227|745
1593418800000|2020-06-29 08:20:00|24244.5|24239.5|24276|24271|24283.5|24278.5|24232.5|24227.5|1179
1593419100000|2020-06-29 08:25:00|24276.5|24271.5|24243|24238|24300.5|24295.5|24226|24221|1468
1593419400000|2020-06-29 08:30:00|24257.7|24227.7|24254.6|24224.6|24270.1|24240.1|24245.9|24215.9|0
1593419700000|2020-06-29 08:35:00|24253.9|24223.9|24268.5|24238.5|24287.2|24257.2|24248|24218|0
1593420000000|2020-06-29 08:40:00|24267.8|24237.8|24301.1|24271.1|24310.5|24280.5|24267.1|24237.1|0
1593420300000|2020-06-29 08:45:00|24301.4|24271.4|24315.4|24285.4|24320.8|24290.8|24299|24269|0
1593420600000|2020-06-29 08:50:00|24315|24285|24307.8|24277.8|24321.3|24291.3|24307.8|24277.8|0
1593420900000|2020-06-29 08:55:00|24308.5|24278.5|24326.4|24296.4|24332.3|24302.3|24300.5|24270.5|0
1593421200000|2020-06-29 09:00:00|24327.1|24297.1|24308.8|24278.8|24327.8|24297.8|24301.7|24271.7|0
1593421500000|2020-06-29 09:05:00|24309.5|24279.5|24292.7|24262.7|24320.6|24290.6|24283|24253|0
1593421800000|2020-06-29 09:10:00|24293|24263|24305.5|24275.5|24324.9|24294.9|24288.6|24258.6|0
1593422100000|2020-06-29 09:15:00|24306.2|24276.2|24310|24302|24319.5|24311.5|24287.5|24275.5|666
1593422400000|2020-06-29 09:20:00|24310.5|24302.5|24312.5|24304.5|24322|24314|24306|24298|182
1593422700000|2020-06-29 09:25:00|24314.5|24306.5|24306.5|24298.5|24316.5|24308.5|24304.5|24296.5|126
1593423000000|2020-06-29 09:30:00|24307|24299|24315.5|24307.5|24323|24315|24285|24277|233
1593423300000|2020-06-29 09:35:00|24315|24307|24325.5|24317.5|24327|24319|24311.5|24303.5|153
1593423600000|2020-06-29 09:40:00|24327|24319|24321|24313|24337|24329|24319.5|24311.5|301
1593423900000|2020-06-29 09:45:00|24323|24315|24321.5|24313.5|24328|24320|24317.5|24309.5|101
1593424200000|2020-06-29 09:50:00|24322|24314|24318.5|24310.5|24331|24323|24318.5|24310.5|52
1593424500000|2020-06-29 09:55:00|24318|24310|24321.5|24313.5|24324|24316|24314.5|24306.5|43
1593424800000|2020-06-29 10:00:00|24322|24314|24291.5|24283.5|24335|24327|24283|24275|292
1593425100000|2020-06-29 10:05:00|24292|24284|24308|24300|24309|24301|24292|24284|74
1593425400000|2020-06-29 10:10:00|24306|24298|24299.5|24291.5|24310.5|24302.5|24294.5|24286.5|69
1593425700000|2020-06-29 10:15:00|24300|24292|24303.5|24295.5|24306|24298|24298|24290|26
1593426000000|2020-06-29 10:20:00|24303|24295|24314.5|24306.5|24316|24308|24302|24294|56
1593426300000|2020-06-29 10:25:00|24315|24307|24322|24314|24324|24316|24313.5|24305.5|59
1593426600000|2020-06-29 10:30:00|24321.5|24313.5|24319.5|24311.5|24331.5|24323.5|24319|24311|132
1593426900000|2020-06-29 10:35:00|24319|24311|24298|24290|24320.5|24312.5|24292|24284|101
1593427200000|2020-06-29 10:40:00|24298.5|24290.5|24306.5|24298.5|24309|24301|24298.5|24290.5|35
1593427500000|2020-06-29 10:45:00|24307.5|24299.5|24324|24316|24329|24321|24307.5|24299.5|51
1593427800000|2020-06-29 10:50:00|24323.5|24315.5|24328|24320|24331.5|24323.5|24322.5|24314.5|55
1593428100000|2020-06-29 10:55:00|24328.5|24320.5|24336|24328|24336|24328|24328.5|24320.5|59
1593428400000|2020-06-29 11:00:00|24337.5|24329.5|24333.5|24325.5|24349|24341|24333|24325|165
1593428700000|2020-06-29 11:05:00|24334|24326|24334|24326|24341|24333|24328.5|24320.5|42
1593429000000|2020-06-29 11:10:00|24334.5|24326.5|24338|24330|24347.5|24339.5|24334.5|24326.5|71
1593429300000|2020-06-29 11:15:00|24338.5|24330.5|24337.5|24329.5|24347.5|24339.5|24333|24325|51
1593429600000|2020-06-29 11:20:00|24337|24329|24359|24351|24360.5|24352.5|24335.5|24327.5|111
1593429900000|2020-06-29 11:25:00|24358.5|24350.5|24364|24356|24367|24359|24353|24345|135
1593430200000|2020-06-29 11:30:00|24364.5|24356.5|24351|24343|24366.5|24358.5|24348|24340|78
1593430500000|2020-06-29 11:35:00|24350.5|24342.5|24345|24337|24353|24345|24342.5|24334.5|38
1593430800000|2020-06-29 11:40:00|24344.5|24336.5|24347|24339|24349.5|24341.5|24342.5|24334.5|24
1593431100000|2020-06-29 11:45:00|24347.5|24339.5|24347.5|24339.5|24352|24344|24340|24332|53
1593431400000|2020-06-29 11:50:00|24347|24339|24387|24379|24398|24390|24341.5|24333.5|334
1593431700000|2020-06-29 11:55:00|24386.5|24378.5|24386|24378|24401|24393|24383|24375|108
1593432000000|2020-06-29 12:00:00|24384.5|24376.5|24393.5|24385.5|24397|24389|24382|24374|142
1593432300000|2020-06-29 12:05:00|24393|24385|24386.5|24378.5|24398.5|24390.5|24384.5|24376.5|162
1593432600000|2020-06-29 12:10:00|24387|24379|24386.5|24378.5|24392|24384|24379|24371|81
1593432900000|2020-06-29 12:15:00|24387|24379|24382.5|24374.5|24397|24389|24382.5|24374.5|111
1593433200000|2020-06-29 12:20:00|24382|24374|24373.5|24365.5|24386|24378|24371|24363|143
1593433500000|2020-06-29 12:25:00|24374.5|24366.5|24367.5|24359.5|24374.5|24366.5|24363.5|24355.5|72
1593433800000|2020-06-29 12:30:00|24368|24360|24362|24354|24373|24365|24362|24354|80
1593434100000|2020-06-29 12:35:00|24363.5|24355.5|24352|24344|24370|24362|24346.5|24338.5|142
1593434400000|2020-06-29 12:40:00|24351.5|24343.5|24347|24339|24353.5|24345.5|24339.5|24331.5|138
1593434700000|2020-06-29 12:45:00|24348|24340|24350|24342|24360.5|24352.5|24347.5|24339.5|78
1593435000000|2020-06-29 12:50:00|24349.5|24341.5|24339|24331|24356|24348|24339|24331|95
1593435300000|2020-06-29 12:55:00|24338.5|24330.5|24342|24334|24343|24335|24326.5|24318.5|179
1593435600000|2020-06-29 13:00:00|24343|24335|24355.5|24347.5|24365|24357|24341.5|24333.5|153
1593435900000|2020-06-29 13:05:00|24356|24348|24346.5|24338.5|24358.5|24350.5|24341.5|24333.5|73
1593436200000|2020-06-29 13:10:00|24346|24338|24340.5|24332.5|24354.5|24346.5|24336|24328|88
1593436500000|2020-06-29 13:15:00|24341|24333|24344.5|24336.5|24350.5|24342.5|24337.5|24329.5|34
1593436800000|2020-06-29 13:20:00|24345|24337|24356|24348|24356.5|24348.5|24338|24330|67
1593437100000|2020-06-29 13:25:00|24356.5|24348.5|24348.5|24340.5|24357|24349|24344.5|24336.5|36
1593437400000|2020-06-29 13:30:00|24347.5|24339.5|24288|24280|24360.5|24352.5|24286.5|24278.5|526
1593437700000|2020-06-29 13:35:00|24288.5|24280.5|24280|24272|24311|24303|24275.5|24267.5|358
1593438000000|2020-06-29 13:40:00|24279.5|24271.5|24285|24277|24301|24293|24270.5|24262.5|425
1593438300000|2020-06-29 13:45:00|24285.5|24277.5|24301.5|24293.5|24311.5|24303.5|24281|24273|298
1593438600000|2020-06-29 13:50:00|24302|24294|24321.5|24313.5|24323.5|24315.5|24275.5|24267.5|374
1593438900000|2020-06-29 13:55:00|24321|24313|24316.5|24308.5|24327|24319|24307|24299|280
1593439200000|2020-06-29 14:00:00|24317|24309|24328.5|24320.5|24332.5|24324.5|24313.5|24305.5|357
1593439500000|2020-06-29 14:05:00|24328|24320|24335.5|24327.5|24345|24337|24316.5|24308.5|277
1593439800000|2020-06-29 14:10:00|24336|24328|24371.5|24363.5|24382.5|24374.5|24318.5|24310.5|433
1593440100000|2020-06-29 14:15:00|24372|24364|24388|24380|24395|24387|24367|24359|342
1593440400000|2020-06-29 14:20:00|24388.5|24380.5|24380|24372|24395|24387|24373.5|24365.5|214
1593440700000|2020-06-29 14:25:00|24379.5|24371.5|24382.5|24374.5|24405.5|24397.5|24377.5|24369.5|301
1593441000000|2020-06-29 14:30:00|24382|24374|24389.5|24381.5|24404|24396|24379|24371|321
1593441300000|2020-06-29 14:35:00|24390|24382|24417.5|24409.5|24427|24419|24384|24376|449
1593441600000|2020-06-29 14:40:00|24418|24410|24414|24406|24429|24421|24404|24396|261
1593441900000|2020-06-29 14:45:00|24414.5|24406.5|24419.5|24411.5|24422|24414|24406.5|24398.5|250
1593442200000|2020-06-29 14:50:00|24417.5|24409.5|24400.5|24392.5|24433.5|24425.5|24391|24383|339
1593442500000|2020-06-29 14:55:00|24400|24392|24390|24382|24410|24402|24386.5|24378.5|148
1593442800000|2020-06-29 15:00:00|24389.5|24381.5|24387|24379|24396.5|24388.5|24383.5|24375.5|110
1593443100000|2020-06-29 15:05:00|24386.5|24378.5|24377.5|24369.5|24387|24379|24368|24360|190
1593443400000|2020-06-29 15:10:00|24376.5|24368.5|24365.5|24357.5|24381.5|24373.5|24363|24355|199
1593443700000|2020-06-29 15:15:00|24366|24358|24378.5|24370.5|24382|24374|24358.5|24350.5|190
1593444000000|2020-06-29 15:20:00|24379|24371|24399.5|24391.5|24404|24396|24379|24371|180
1593444300000|2020-06-29 15:25:00|24400|24392|24415|24407|24420|24412|24400|24392|217
1593444600000|2020-06-29 15:30:00|24414.5|24406.5|24403|24395|24421|24413|24396.5|24388.5|209
1593444900000|2020-06-29 15:35:00|24402.5|24394.5|24410.5|24402.5|24416|24408|24396|24388|132
1593445200000|2020-06-29 15:40:00|24411|24403|24419|24411|24423|24415|24408.5|24400.5|162
1593445500000|2020-06-29 15:45:00|24419.5|24411.5|24415.5|24407.5|24431|24423|24401.5|24393.5|210
1593445800000|2020-06-29 15:50:00|24415|24407|24407|24399|24416.5|24408.5|24403.5|24395.5|89
1593446100000|2020-06-29 15:55:00|24406.5|24398.5|24396|24388|24410|24402|24392|24384|110
1593446400000|2020-06-29 16:00:00|24396.5|24388.5|24407|24399|24417|24409|24396.5|24388.5|65
1593446700000|2020-06-29 16:05:00|24406.5|24398.5|24407.5|24399.5|24409|24401|24396.5|24388.5|53
1593447000000|2020-06-29 16:10:00|24407|24399|24407.5|24399.5|24415.5|24407.5|24404|24396|54
1593447300000|2020-06-29 16:15:00|24408|24400|24428.5|24420.5|24433.5|24425.5|24405|24397|101
1593447600000|2020-06-29 16:20:00|24428|24420|24425.5|24417.5|24438|24430|24421.5|24413.5|160
1593447900000|2020-06-29 16:25:00|24426|24418|24430.5|24422.5|24432|24424|24421|24413|94
1593448200000|2020-06-29 16:30:00|24431|24423|24434|24426|24435.5|24427.5|24427.5|24419.5|50
1593448500000|2020-06-29 16:35:00|24433.5|24425.5|24439|24431|24441|24433|24431|24423|211
1593448800000|2020-06-29 16:40:00|24438|24430|24435|24427|24439.5|24431.5|24433.5|24425.5|27
1593449100000|2020-06-29 16:45:00|24435.5|24427.5|24436.5|24428.5|24439|24431|24431.5|24423.5|54
1593449400000|2020-06-29 16:50:00|24437|24429|24435.5|24427.5|24439|24431|24431|24423|54
1593449700000|2020-06-29 16:55:00|24435|24427|24426.5|24418.5|24435.5|24427.5|24424|24416|50
1593450000000|2020-06-29 17:00:00|24427.5|24419.5|24425.5|24417.5|24432|24424|24423|24415|34
1593450300000|2020-06-29 17:05:00|24426|24418|24421.5|24413.5|24427|24419|24420|24412|44
1593450600000|2020-06-29 17:10:00|24422|24414|24431.5|24423.5|24434.5|24426.5|24421.5|24413.5|30
1593450900000|2020-06-29 17:15:00|24432|24424|24431.5|24423.5|24433|24425|24427.5|24419.5|24
1593451200000|2020-06-29 17:20:00|24431|24423|24427.5|24419.5|24437|24429|24427.5|24419.5|42
1593451500000|2020-06-29 17:25:00|24428|24420|24430.5|24422.5|24432|24424|24424|24416|51
1593451800000|2020-06-29 17:30:00|24431|24423|24429|24421|24433.5|24425.5|24426.5|24418.5|58
1593452100000|2020-06-29 17:35:00|24429.5|24421.5|24435|24427|24435|24427|24427.5|24419.5|153
1593452400000|2020-06-29 17:40:00|24434.5|24426.5|24427.5|24419.5|24435|24427|24427.5|24419.5|76
1593452700000|2020-06-29 17:45:00|24428|24420|24430.5|24422.5|24431|24423|24427.5|24419.5|20
1593453000000|2020-06-29 17:50:00|24430|24422|24424.5|24416.5|24430.5|24422.5|24423.5|24415.5|45
1593453300000|2020-06-29 17:55:00|24425|24417|24417|24409|24426|24418|24417|24409|48
1593453600000|2020-06-29 18:00:00|24417.5|24409.5|24420.5|24412.5|24421|24413|24414.5|24406.5|79
1593453900000|2020-06-29 18:05:00|24420|24412|24409.5|24401.5|24420.5|24412.5|24407|24399|39
1593454200000|2020-06-29 18:10:00|24410|24402|24419.5|24411.5|24421.5|24413.5|24410|24402|28
1593454500000|2020-06-29 18:15:00|24420|24412|24421|24413|24427|24419|24419|24411|44
1593454800000|2020-06-29 18:20:00|24419.5|24411.5|24415.5|24407.5|24426.5|24418.5|24414|24406|29
1593455100000|2020-06-29 18:25:00|24415|24407|24409.5|24401.5|24416.5|24408.5|24406|24398|28
1593455400000|2020-06-29 18:30:00|24410|24402|24409.5|24401.5|24415|24407|24408.5|24400.5|21
1593455700000|2020-06-29 18:35:00|24410|24402|24410.5|24402.5|24415.5|24407.5|24408.5|24400.5|37
1593456000000|2020-06-29 18:40:00|24411|24403|24409.5|24401.5|24414.5|24406.5|24404.5|24396.5|49
1593456300000|2020-06-29 18:45:00|24410|24402|24405.5|24397.5|24414.5|24406.5|24398.5|24390.5|92
1593456600000|2020-06-29 18:50:00|24405|24397|24417.5|24409.5|24419.5|24411.5|24401.5|24393.5|77
1593456900000|2020-06-29 18:55:00|24417|24409|24427|24397|24427|24414|24403|24395|89
1593457200000|2020-06-29 19:00:00|24427.3|24397.3|24402.9|24372.9|24429.9|24399.9|24401.1|24371.1|0
1593457500000|2020-06-29 19:05:00|24403.2|24373.2|24403.4|24373.4|24408.2|24378.2|24399|24369|0
1593457800000|2020-06-29 19:10:00|24403.2|24373.2|24400.3|24370.3|24403.7|24373.7|24393.8|24363.8|0
1593458100000|2020-06-29 19:15:00|24399.6|24369.6|24407.9|24377.9|24409.3|24379.3|24394.1|24364.1|0
1593458400000|2020-06-29 19:20:00|24407.6|24377.6|24412.9|24382.9|24415.8|24385.8|24406.6|24376.6|0
1593458700000|2020-06-29 19:25:00|24413.4|24383.4|24419.1|24389.1|24423.8|24393.8|24413.3|24383.3|0
1593459000000|2020-06-29 19:30:00|24419.4|24389.4|24436.2|24406.2|24436.7|24406.7|24419.4|24389.4|0
1593459300000|2020-06-29 19:35:00|24435.9|24405.9|24439|24409|24443.7|24413.7|24433|24403|0
1593459600000|2020-06-29 19:40:00|24439.8|24409.8|24429.8|24399.8|24444|24414|24418.5|24388.5|0
1593459900000|2020-06-29 19:45:00|24430.6|24400.6|24403.5|24373.5|24432.7|24402.7|24400.8|24370.8|0
1593460200000|2020-06-29 19:50:00|24404.4|24374.4|24424.8|24394.8|24425|24395|24398.9|24368.9|0
1593460500000|2020-06-29 19:55:00|24424.6|24394.6|24472.5|24442.5|24472.5|24442.5|24424.6|24394.6|0
1593460800000|2020-06-29 20:00:00|24475.3|24445.3|24476.9|24446.9|24497.2|24467.2|24468.8|24438.8|0
1593461100000|2020-06-29 20:05:00|24478.3|24448.3|24476.2|24446.2|24493.7|24463.7|24474.1|24444.1|0
1593461400000|2020-06-29 20:10:00|24477.6|24447.6|24494.8|24464.8|24500|24470|24472|24442|0
1593461700000|2020-06-29 20:15:00|24494.6|24464.6|24489.2|24459.2|24494.6|24464.6|24488.2|24458.2|0
1593462000000|2020-06-29 20:20:00|24488.2|24458.2|24489.6|24459.6|24492.4|24462.4|24488.2|24458.2|0
1593462300000|2020-06-29 20:25:00|24488.4|24458.4|24489.8|24459.8|24489.9|24459.9|24487.1|24457.1|0
1593462600000|2020-06-29 20:30:00|24489.9|24459.9|24487.5|24457.5|24491.6|24461.6|24480.4|24450.4|0
1593462900000|2020-06-29 20:35:00|24486.1|24456.1|24495.9|24465.9|24495.9|24465.9|24483.3|24453.3|0
1593463200000|2020-06-29 20:40:00|24494.5|24464.5|24508.8|24478.8|24520.6|24490.6|24494.5|24464.5|0
1593463500000|2020-06-29 20:45:00|24510.2|24480.2|24513.5|24483.5|24518.6|24488.6|24507.4|24477.4|0
1593463800000|2020-06-29 20:50:00|24514.9|24484.9|24509.6|24479.6|24516.3|24486.3|24507.9|24477.9|0
1593464100000|2020-06-29 20:55:00|24508.2|24478.2|24498.4|24468.4|24509.6|24479.6|24493.5|24463.5|0
1593464400000|2020-06-29 21:00:00|24498.2|24468.2|24490.7|24460.7|24503.2|24473.2|24488.4|24458.4|0
1593464700000|2020-06-29 21:05:00|24490.9|24460.9|24494.7|24464.7|24495.9|24465.9|24489.6|24459.6|0
1593465000000|2020-06-29 21:10:00|24494.9|24464.9|24496.4|24466.4|24498.4|24468.4|24493|24463|0
1593465300000|2020-06-29 21:15:00|24496.6|24466.6|24498.9|24468.9|24498.9|24468.9|24495.2|24465.2|0
1593465600000|2020-06-29 21:20:00|24497|24467|24497|24467|24497|24467|24496.2|24466.2|0
1593465900000|2020-06-29 21:25:00|24498|24468|24495.7|24465.7|24498|24468|24492.1|24462.1|0
1593466200000|2020-06-29 21:30:00|24498.6|24468.6|24492.7|24462.7|24498.8|24468.8|24492.7|24462.7|0
1593466500000|2020-06-29 21:35:00|24492.2|24462.2|24491.4|24461.4|24492.7|24462.7|24490.4|24460.4|0
1593466800000|2020-06-29 21:40:00|24491.6|24461.6|24490.4|24460.4|24492|24462|24490.4|24460.4|0
1593467100000|2020-06-29 21:45:00|24490.8|24460.8|24489.1|24459.1|24491.8|24461.8|24488.4|24458.4|0
1593467400000|2020-06-29 21:50:00|24490.9|24460.9|24492.2|24462.2|24492.2|24462.2|24489.3|24459.3|0
1593467700000|2020-06-29 21:55:00|24493.9|24463.9|24495.5|24465.5|24501.2|24471.2|24493.5|24463.5|0
1593468000000|2020-06-29 22:00:00|24493.5|24463.5|24524.9|24494.9|24524.9|24494.9|24488.7|24458.7|0
1593468300000|2020-06-29 22:05:00|24526.3|24496.3|24528.5|24498.5|24535|24505|24524.6|24494.6|0
1593468600000|2020-06-29 22:10:00|24527.8|24497.8|24530.3|24500.3|24538.3|24508.3|24525.7|24495.7|0
1593468900000|2020-06-29 22:15:00|24529.6|24499.6|24561.7|24531.7|24565.9|24535.9|24529.6|24499.6|0
1593469200000|2020-06-29 22:20:00|24563.1|24533.1|24561.4|24531.4|24567|24537|24558.9|24528.9|0
1593469500000|2020-06-29 22:25:00|24561.7|24531.7|24559.7|24529.7|24563.1|24533.1|24558.3|24528.3|0
1593469800000|2020-06-29 22:30:00|24558.3|24528.3|24565.1|24535.1|24573.5|24543.5|24556.7|24526.7|0
1593470100000|2020-06-29 22:35:00|24566.5|24536.5|24576.6|24546.6|24578|24548|24562.3|24532.3|0
1593470400000|2020-06-29 22:40:00|24577.3|24547.3|24573.7|24543.7|24579.4|24549.4|24570.9|24540.9|0
1593470700000|2020-06-29 22:45:00|24575.1|24545.1|24574.7|24544.7|24575.1|24545.1|24572|24542|0
1593471000000|2020-06-29 22:50:00|24574.9|24544.9|24581.7|24551.7|24595.5|24565.5|24574.9|24544.9|0
1593471300000|2020-06-29 22:55:00|24583.1|24553.1|24575.9|24545.9|24584.5|24554.5|24575.9|24545.9|0
1593471600000|2020-06-29 23:00:00|24577.3|24547.3|24574.2|24544.2|24581.4|24551.4|24572.8|24542.8|0
1593471900000|2020-06-29 23:05:00|24573.5|24543.5|24564.9|24534.9|24573.5|24543.5|24560.4|24530.4|0
1593472200000|2020-06-29 23:10:00|24563.5|24533.5|24564|24534|24564.9|24534.9|24560.7|24530.7|0
1593472500000|2020-06-29 23:15:00|24562.6|24532.6|24561.3|24531.3|24564.9|24534.9|24558.5|24528.5|0
1593472800000|2020-06-29 23:20:00|24560.9|24530.9|24555.5|24525.5|24566.5|24536.5|24555.5|24525.5|0
1593473100000|2020-06-29 23:25:00|24556.2|24526.2|24558|24528|24559.4|24529.4|24553.9|24523.9|0
1593473400000|2020-06-29 23:30:00|24558.7|24528.7|24570.5|24540.5|24571.4|24541.4|24556.1|24526.1|0
1593473700000|2020-06-29 23:35:00|24569.1|24539.1|24567.2|24537.2|24576.4|24546.4|24567.2|24537.2|0
1593474000000|2020-06-29 23:40:00|24567.9|24537.9|24566|24536|24575.7|24545.7|24564.6|24534.6|0
1593474300000|2020-06-29 23:45:00|24564.6|24534.6|24545.6|24515.6|24564.6|24534.6|24544.2|24514.2|0
1593474600000|2020-06-29 23:50:00|24544.2|24514.2|24503.2|24473.2|24548.4|24518.4|24500.2|24470.2|0
1593474900000|2020-06-29 23:55:00|24501.8|24471.8|24508.3|24478.3|24508.3|24478.3|24500.5|24470.5|0
1593475200000|2020-06-30 00:00:00|24506.9|24476.9|24493.9|24463.9|24506.9|24476.9|24488.3|24458.3|0
1593475500000|2020-06-30 00:05:00|24492.6|24462.6|24490.1|24460.1|24496.2|24466.2|24488.1|24458.1|0
1593475800000|2020-06-30 00:10:00|24491.5|24461.5|24488.1|24458.1|24495.9|24465.9|24485.3|24455.3|0
1593476100000|2020-06-30 00:15:00|24487.3|24457.3|24488.9|24458.9|24500.6|24470.6|24475.5|24445.5|0
1593476400000|2020-06-30 00:20:00|24490.3|24460.3|24477.5|24447.5|24490.3|24460.3|24474.7|24444.7|0
1593476700000|2020-06-30 00:25:00|24478.2|24448.2|24483.9|24453.9|24487.3|24457.3|24478.2|24448.2|0
1593477000000|2020-06-30 00:30:00|24489.5|24459.5|24479|24449|24490.9|24460.9|24473.4|24443.4|0
1593477300000|2020-06-30 00:35:00|24478.3|24448.3|24480.6|24450.6|24480.6|24450.6|24466.5|24436.5|0
1593477600000|2020-06-30 00:40:00|24482|24452|24488.6|24458.6|24491.4|24461.4|24473.2|24443.2|0
1593477900000|2020-06-30 00:45:00|24490|24460|24480.2|24450.2|24494.2|24464.2|24478.8|24448.8|0
1593478200000|2020-06-30 00:50:00|24481.6|24451.6|24464.9|24434.9|24484.4|24454.4|24457.9|24427.9|0
1593478500000|2020-06-30 00:55:00|24465.5|24435.5|24469.1|24439.1|24477.4|24447.4|24464.9|24434.9|0
1593478800000|2020-06-30 01:00:00|24467.7|24437.7|24566.4|24536.4|24569.2|24539.2|24464.9|24434.9|0
1593479100000|2020-06-30 01:05:00|24567.8|24537.8|24545.8|24515.8|24575|24545|24545.8|24515.8|0
1593479400000|2020-06-30 01:10:00|24547.2|24517.2|24541.1|24511.1|24547.2|24517.2|24525.8|24495.8|0
1593479700000|2020-06-30 01:15:00|24554.5|24524.5|24502.8|24497.8|24562.8|24557.8|24490.3|24485.3|3043
1593480000000|2020-06-30 01:20:00|24500.8|24495.8|24475.8|24470.8|24522.3|24517.3|24462.3|24457.3|1550
1593480300000|2020-06-30 01:25:00|24475.3|24470.3|24490.8|24485.8|24504.3|24499.3|24468.3|24463.3|870
1593480600000|2020-06-30 01:30:00|24491.3|24486.3|24504.8|24499.8|24569.3|24564.3|24477.8|24472.8|4818
1593480900000|2020-06-30 01:35:00|24505.8|24500.8|24566.8|24561.8|24567.3|24562.3|24493.8|24488.8|3308
1593481200000|2020-06-30 01:40:00|24567.3|24562.3|24555.8|24550.8|24594.8|24589.8|24548.8|24543.8|3838
1593481500000|2020-06-30 01:45:00|24555.3|24550.3|24503.8|24498.8|24574.3|24569.3|24480.8|24475.8|3179
1593481800000|2020-06-30 01:50:00|24502.8|24497.8|24429.3|24424.3|24515.8|24510.8|24428.8|24423.8|3288
1593482100000|2020-06-30 01:55:00|24429.8|24424.8|24468.8|24463.8|24476.3|24471.3|24417.3|24412.3|2745
1593482400000|2020-06-30 02:00:00|24466.3|24461.3|24520.3|24515.3|24531.3|24526.3|24461.8|24456.8|2439
1593482700000|2020-06-30 02:05:00|24520.8|24515.8|24517.3|24512.3|24529.8|24524.8|24488.8|24483.8|1912
1593483000000|2020-06-30 02:10:00|24517.8|24512.8|24546.3|24541.3|24555.8|24550.8|24506.8|24501.8|1946
1593483300000|2020-06-30 02:15:00|24546.8|24541.8|24504.8|24499.8|24552.3|24547.3|24499.8|24494.8|1307
1593483600000|2020-06-30 02:20:00|24504.3|24499.3|24494.8|24489.8|24518.8|24513.8|24478.8|24473.8|1546
1593483900000|2020-06-30 02:25:00|24493.8|24488.8|24518.3|24513.3|24531.3|24526.3|24491.3|24486.3|1224
1593484200000|2020-06-30 02:30:00|24518.8|24513.8|24463.3|24458.3|24519.8|24514.8|24456.8|24451.8|2083
1593484500000|2020-06-30 02:35:00|24462.8|24457.8|24462.8|24457.8|24481.8|24476.8|24453.8|24448.8|1213
1593484800000|2020-06-30 02:40:00|24462.3|24457.3|24448.3|24443.3|24468.8|24463.8|24435.8|24430.8|1374
1593485100000|2020-06-30 02:45:00|24449.3|24444.3|24432.8|24427.8|24465.8|24460.8|24429.3|24424.3|1379
1593485400000|2020-06-30 02:50:00|24433.8|24428.8|24473.8|24468.8|24473.8|24468.8|24427.8|24422.8|963
1593485700000|2020-06-30 02:55:00|24474.3|24469.3|24486.8|24481.8|24486.8|24481.8|24463.8|24458.8|1139
1593486000000|2020-06-30 03:00:00|24488.8|24483.8|24507.3|24502.3|24509.8|24504.8|24481.8|24476.8|1169
1593486300000|2020-06-30 03:05:00|24505.8|24500.8|24478.8|24473.8|24517.8|24512.8|24463.8|24458.8|1224
1593486600000|2020-06-30 03:10:00|24478.3|24473.3|24473.3|24468.3|24485.8|24480.8|24464.3|24459.3|572
1593486900000|2020-06-30 03:15:00|24473.8|24468.8|24486.3|24481.3|24494.8|24489.8|24468.8|24463.8|523
1593487200000|2020-06-30 03:20:00|24488.8|24483.8|24519.3|24514.3|24525.3|24520.3|24487.8|24482.8|1033
1593487500000|2020-06-30 03:25:00|24517.3|24512.3|24531.8|24526.8|24560.8|24555.8|24517.3|24512.3|2040
1593487800000|2020-06-30 03:30:00|24532.8|24527.8|24515.8|24510.8|24535.8|24530.8|24512.8|24507.8|986
1593488100000|2020-06-30 03:35:00|24516.3|24511.3|24517.8|24512.8|24528.3|24523.3|24510.8|24505.8|866
1593488400000|2020-06-30 03:40:00|24517.3|24512.3|24517.3|24512.3|24523.8|24518.8|24503.3|24498.3|855
1593488700000|2020-06-30 03:45:00|24516.8|24511.8|24525.8|24520.8|24527.8|24522.8|24509.8|24504.8|472
1593489000000|2020-06-30 03:50:00|24525.3|24520.3|24528.8|24523.8|24534.8|24529.8|24515.3|24510.3|500
1593489300000|2020-06-30 03:55:00|24528.3|24523.3|24529.8|24524.8|24532.8|24527.8|24520.8|24515.8|377
1593489600000|2020-06-30 04:00:00|24544.2|24514.2|24557.2|24527.2|24561.5|24531.5|24544.2|24514.2|0
1593489900000|2020-06-30 04:05:00|24556.4|24526.4|24559.2|24529.2|24560.6|24530.6|24554|24524|0
1593490200000|2020-06-30 04:10:00|24558.5|24528.5|24558.1|24528.1|24560.9|24530.9|24556.7|24526.7|0
1593490500000|2020-06-30 04:15:00|24556.7|24526.7|24573.4|24543.4|24584|24554|24551.2|24521.2|0
1593490800000|2020-06-30 04:20:00|24573.8|24543.8|24563.1|24533.1|24573.8|24543.8|24562.8|24532.8|0
1593491100000|2020-06-30 04:25:00|24563.5|24533.5|24546.3|24516.3|24564.5|24534.5|24545.6|24515.6|0
1593491400000|2020-06-30 04:30:00|24542.6|24512.6|24541.9|24511.9|24547.7|24517.7|24541.9|24511.9|0
1593491700000|2020-06-30 04:35:00|24542.2|24512.2|24543.9|24513.9|24546.3|24516.3|24539.4|24509.4|0
1593492000000|2020-06-30 04:40:00|24544.6|24514.6|24549.8|24519.8|24555.6|24525.6|24544.6|24514.6|0
1593492300000|2020-06-30 04:45:00|24549.1|24519.1|24550.5|24520.5|24550.8|24520.8|24545.3|24515.3|0
1593492600000|2020-06-30 04:50:00|24550.8|24520.8|24552.2|24522.2|24556.7|24526.7|24550.8|24520.8|0
1593492900000|2020-06-30 04:55:00|24551.9|24521.9|24550.1|24520.1|24561.2|24531.2|24550.1|24520.1|0
1593493200000|2020-06-30 05:00:00|24554.6|24524.6|24548.3|24543.3|24555.8|24550.8|24507.8|24502.8|1205
1593493500000|2020-06-30 05:05:00|24549.8|24544.8|24543.3|24538.3|24554.8|24549.8|24541.3|24536.3|773
1593493800000|2020-06-30 05:10:00|24544.8|24539.8|24541.8|24536.8|24554.3|24549.3|24534.8|24529.8|543
1593494100000|2020-06-30 05:15:00|24542.3|24537.3|24553.3|24548.3|24558.8|24553.8|24541.8|24536.8|806
1593494400000|2020-06-30 05:20:00|24552.8|24547.8|24540.8|24535.8|24574.8|24569.8|24532.3|24527.3|1422
1593494700000|2020-06-30 05:25:00|24540.3|24535.3|24524.8|24519.8|24541.8|24536.8|24522.8|24517.8|827
1593495000000|2020-06-30 05:30:00|24525.8|24520.8|24534.8|24529.8|24535.8|24530.8|24515.3|24510.3|741
1593495300000|2020-06-30 05:35:00|24535.3|24530.3|24415.8|24410.8|24543.8|24538.8|24413.3|24408.3|2382
1593495600000|2020-06-30 05:40:00|24416.3|24411.3|24455.8|24450.8|24463.8|24458.8|24407.3|24402.3|2512
1593495900000|2020-06-30 05:45:00|24455.3|24450.3|24453.8|24448.8|24473.3|24468.3|24441.8|24436.8|1319
1593496200000|2020-06-30 05:50:00|24453.3|24448.3|24442.8|24437.8|24458.3|24453.3|24429.3|24424.3|1189
1593496500000|2020-06-30 05:55:00|24442.3|24437.3|24313.3|24308.3|24445.8|24440.8|24305.8|24300.8|4495
1593496800000|2020-06-30 06:00:00|24309.8|24304.8|24327.8|24322.8|24362.3|24357.3|24305.3|24300.3|2863
1593497100000|2020-06-30 06:05:00|24326.8|24321.8|24281.3|24276.3|24344.8|24339.8|24269.3|24264.3|2263
1593497400000|2020-06-30 06:10:00|24279.3|24274.3|24293.8|24288.8|24303.8|24298.8|24251.8|24246.8|1953
1593497700000|2020-06-30 06:15:00|24293.3|24288.3|24305.8|24300.8|24306.3|24301.3|24247.3|24242.3|2129
1593498000000|2020-06-30 06:20:00|24302.8|24297.8|24326.3|24321.3|24326.3|24321.3|24287.8|24282.8|1440
1593498300000|2020-06-30 06:25:00|24327.3|24322.3|24331.3|24326.3|24336.8|24331.8|24320.8|24315.8|968
1593498600000|2020-06-30 06:30:00|24330.8|24325.8|24353.3|24348.3|24353.3|24348.3|24314.3|24309.3|1105
1593498900000|2020-06-30 06:35:00|24352.8|24347.8|24385.3|24380.3|24395.3|24390.3|24341.3|24336.3|1773
1593499200000|2020-06-30 06:40:00|24384.3|24379.3|24374.3|24369.3|24385.3|24380.3|24357.3|24352.3|760
1593499500000|2020-06-30 06:45:00|24374.8|24369.8|24335.8|24330.8|24376.8|24371.8|24335.3|24330.3|822
1593499800000|2020-06-30 06:50:00|24336.3|24331.3|24349.8|24344.8|24359.3|24354.3|24322.3|24317.3|844
1593500100000|2020-06-30 06:55:00|24350.3|24345.3|24362.8|24357.8|24366.3|24361.3|24345.8|24340.8|420
1593500400000|2020-06-30 07:00:00|24363.8|24358.8|24379.8|24374.8|24429.8|24424.8|24355.3|24350.3|2297
1593500700000|2020-06-30 07:05:00|24381.3|24376.3|24364.8|24359.8|24381.3|24376.3|24333.3|24328.3|1589
1593501000000|2020-06-30 07:10:00|24365.3|24360.3|24364.3|24359.3|24378.3|24373.3|24348.8|24343.8|904
1593501300000|2020-06-30 07:15:00|24364.8|24359.8|24385.3|24380.3|24396.3|24391.3|24364.8|24359.8|754
1593501600000|2020-06-30 07:20:00|24385.8|24380.8|24403.3|24398.3|24406.8|24401.8|24369.8|24364.8|690
1593501900000|2020-06-30 07:25:00|24403.8|24398.8|24382.8|24377.8|24407.3|24402.3|24378.3|24373.3|665
1593502200000|2020-06-30 07:30:00|24383.3|24378.3|24376.8|24371.8|24394.3|24389.3|24361.8|24356.8|711
1593502500000|2020-06-30 07:35:00|24377.3|24372.3|24399.8|24394.8|24401.8|24396.8|24368.8|24363.8|915
1593502800000|2020-06-30 07:40:00|24399.3|24394.3|24403.3|24398.3|24408.3|24403.3|24391.8|24386.8|593
1593503100000|2020-06-30 07:45:00|24402.8|24397.8|24421.8|24416.8|24426.8|24421.8|24381.3|24376.3|1244
1593503400000|2020-06-30 07:50:00|24422.3|24417.3|24435.8|24430.8|24435.8|24430.8|24413.8|24408.8|899
1593503700000|2020-06-30 07:55:00|24434.8|24429.8|24434.3|24429.3|24439.8|24434.8|24425.8|24420.8|924
1593504000000|2020-06-30 08:00:00|24433.8|24428.8|24300.4|24295.4|24433.8|24428.8|24291.4|24286.4|1336
1593504300000|2020-06-30 08:05:00|24300.9|24295.9|24311.9|24306.9|24330.4|24325.4|24262.9|24257.9|2216
1593504600000|2020-06-30 08:10:00|24314.4|24309.4|24285.9|24280.9|24319.9|24314.9|24280.9|24275.9|797
1593504900000|2020-06-30 08:15:00|24290.9|24285.9|24281.9|24276.9|24291.9|24286.9|24272.4|24267.4|683
1593505200000|2020-06-30 08:20:00|24282.4|24277.4|24257.9|24252.9|24285.9|24280.9|24243.9|24238.9|1320
1593505500000|2020-06-30 08:25:00|24258.4|24253.4|24308.9|24303.9|24312.4|24307.4|24254.9|24249.9|1071
1593505800000|2020-06-30 08:30:00|24320.2|24290.2|24278.3|24248.3|24320.6|24290.6|24277.6|24247.6|0
1593506100000|2020-06-30 08:35:00|24274.5|24244.5|24284.2|24254.2|24323.8|24293.8|24273.8|24243.8|0
1593506400000|2020-06-30 08:40:00|24283.6|24253.6|24267.1|24237.1|24283.6|24253.6|24256.9|24226.9|0
1593506700000|2020-06-30 08:45:00|24267.2|24237.2|24280.8|24250.8|24286.7|24256.7|24242.3|24212.3|0
1593507000000|2020-06-30 08:50:00|24281.5|24251.5|24284.5|24254.5|24285.3|24255.3|24258.6|24228.6|0
1593507300000|2020-06-30 08:55:00|24277|24247|24280.8|24250.8|24303.3|24273.3|24271.4|24241.4|0
1593507600000|2020-06-30 09:00:00|24281.5|24251.5|24269.9|24239.9|24303.9|24273.9|24269.9|24239.9|0
1593507900000|2020-06-30 09:05:00|24270.6|24240.6|24293.7|24263.7|24295.1|24265.1|24262.8|24232.8|0
1593508200000|2020-06-30 09:10:00|24293|24263|24291.7|24261.7|24298.9|24268.9|24278.2|24248.2|0
1593508500000|2020-06-30 09:15:00|24260.9|24252.9|24254.4|24246.4|24279.4|24271.4|24237.9|24229.9|435
1593508800000|2020-06-30 09:20:00|24254.9|24246.9|24278.9|24270.9|24288.4|24280.4|24241.9|24233.9|284
1593509100000|2020-06-30 09:25:00|24276.9|24268.9|24269.9|24261.9|24280.9|24272.9|24264.4|24256.4|168
1593509400000|2020-06-30 09:30:00|24270.4|24262.4|24283.4|24275.4|24287.4|24279.4|24269.4|24261.4|86
1593509700000|2020-06-30 09:35:00|24283.9|24275.9|24288.9|24280.9|24292.9|24284.9|24278.4|24270.4|119
1593510000000|2020-06-30 09:40:00|24289.4|24281.4|24287.4|24279.4|24292.9|24284.9|24281.9|24273.9|98
1593510300000|2020-06-30 09:45:00|24286.9|24278.9|24288.4|24280.4|24304.9|24296.9|24284.4|24276.4|106
1593510600000|2020-06-30 09:50:00|24287.9|24279.9|24302.9|24294.9|24303.4|24295.4|24283.9|24275.9|95
1593510900000|2020-06-30 09:55:00|24303.4|24295.4|24309.4|24301.4|24313.9|24305.9|24298.9|24290.9|120
1593511200000|2020-06-30 10:00:00|24308.9|24300.9|24304.9|24296.9|24311.4|24303.4|24299.4|24291.4|103
1593511500000|2020-06-30 10:05:00|24305.4|24297.4|24301.4|24293.4|24306.9|24298.9|24299.9|24291.9|28
1593511800000|2020-06-30 10:10:00|24301.9|24293.9|24295.4|24287.4|24308.9|24300.9|24294.9|24286.9|73
1593512100000|2020-06-30 10:15:00|24294.9|24286.9|24301.9|24293.9|24302.9|24294.9|24287.9|24279.9|53
1593512400000|2020-06-30 10:20:00|24302.4|24294.4|24294.9|24286.9|24302.4|24294.4|24291.4|24283.4|46
1593512700000|2020-06-30 10:25:00|24295.4|24287.4|24315.9|24307.9|24321.9|24313.9|24294.9|24286.9|206
1593513000000|2020-06-30 10:30:00|24316.9|24308.9|24312.4|24304.4|24318.4|24310.4|24305.4|24297.4|127
1593513300000|2020-06-30 10:35:00|24311.9|24303.9|24308.4|24300.4|24313.9|24305.9|24303.9|24295.9|49
1593513600000|2020-06-30 10:40:00|24308.9|24300.9|24306.9|24298.9|24311.9|24303.9|24303.9|24295.9|25
1593513900000|2020-06-30 10:45:00|24306.4|24298.4|24298.9|24290.9|24310.9|24302.9|24296.9|24288.9|53
1593514200000|2020-06-30 10:50:00|24299.4|24291.4|24292.9|24284.9|24304.9|24296.9|24291.4|24283.4|79
1593514500000|2020-06-30 10:55:00|24292.4|24284.4|24287.9|24279.9|24296.4|24288.4|24287.4|24279.4|51
1593514800000|2020-06-30 11:00:00|24288.9|24280.9|24287.9|24279.9|24288.9|24280.9|24281.4|24273.4|78
1593515100000|2020-06-30 11:05:00|24288.4|24280.4|24281.4|24273.4|24288.4|24280.4|24280.4|24272.4|58
1593515400000|2020-06-30 11:10:00|24281.9|24273.9|24299.4|24291.4|24299.4|24291.4|24281.4|24273.4|70
1593515700000|2020-06-30 11:15:00|24298.9|24290.9|24303.9|24295.9|24306.4|24298.4|24292.4|24284.4|74
1593516000000|2020-06-30 11:20:00|24304.9|24296.9|24303.4|24295.4|24307.9|24299.9|24301.9|24293.9|43
1593516300000|2020-06-30 11:25:00|24303.9|24295.9|24313.9|24305.9|24321.9|24313.9|24303.4|24295.4|57
1593516600000|2020-06-30 11:30:00|24314.4|24306.4|24337.4|24329.4|24353.4|24345.4|24311.9|24303.9|434
1593516900000|2020-06-30 11:35:00|24337.9|24329.9|24335.9|24327.9|24343.9|24335.9|24331.9|24323.9|65
1593517200000|2020-06-30 11:40:00|24336.4|24328.4|24326.4|24318.4|24337.9|24329.9|24324.4|24316.4|55
1593517500000|2020-06-30 11:45:00|24325.9|24317.9|24316.9|24308.9|24329.4|24321.4|24315.9|24307.9|46
1593517800000|2020-06-30 11:50:00|24317.4|24309.4|24315.4|24307.4|24318.9|24310.9|24312.9|24304.9|44
1593518100000|2020-06-30 11:55:00|24314.9|24306.9|24306.9|24298.9|24314.9|24306.9|24303.4|24295.4|69
1593518400000|2020-06-30 12:00:00|24306.4|24298.4|24300.4|24292.4|24312.4|24304.4|24298.9|24290.9|93
1593518700000|2020-06-30 12:05:00|24300.9|24292.9|24294.4|24286.4|24302.9|24294.9|24288.4|24280.4|70
1593519000000|2020-06-30 12:10:00|24294.9|24286.9|24296.9|24288.9|24297.9|24289.9|24286.4|24278.4|70
1593519300000|2020-06-30 12:15:00|24297.4|24289.4|24304.4|24296.4|24306.9|24298.9|24295.9|24287.9|71
1593519600000|2020-06-30 12:20:00|24303.9|24295.9|24299.9|24291.9|24307.9|24299.9|24297.9|24289.9|67
1593519900000|2020-06-30 12:25:00|24298.9|24290.9|24276.9|24268.9|24302.9|24294.9|24274.9|24266.9|113
1593520200000|2020-06-30 12:30:00|24277.4|24269.4|24258.9|24250.9|24277.9|24269.9|24252.4|24244.4|210
1593520500000|2020-06-30 12:35:00|24258.4|24250.4|24261.9|24253.9|24264.4|24256.4|24254.9|24246.9|48
1593520800000|2020-06-30 12:40:00|24260.4|24252.4|24273.9|24265.9|24273.9|24265.9|24253.9|24245.9|91
1593521100000|2020-06-30 12:45:00|24274.4|24266.4|24279.9|24271.9|24284.4|24276.4|24268.9|24260.9|79
1593521400000|2020-06-30 12:50:00|24279.4|24271.4|24278.4|24270.4|24279.9|24271.9|24263.9|24255.9|116
1593521700000|2020-06-30 12:55:00|24278.9|24270.9|24283.9|24275.9|24283.9|24275.9|24273.4|24265.4|62
1593522000000|2020-06-30 13:00:00|24283.4|24275.4|24280.9|24272.9|24286.4|24278.4|24279.4|24271.4|61
1593522300000|2020-06-30 13:05:00|24280.4|24272.4|24269.4|24261.4|24280.4|24272.4|24261.9|24253.9|83
1593522600000|2020-06-30 13:10:00|24268.9|24260.9|24256.9|24248.9|24272.4|24264.4|24251.4|24243.4|200
1593522900000|2020-06-30 13:15:00|24257.4|24249.4|24246.9|24238.9|24264.9|24256.9|24243.9|24235.9|124
1593523200000|2020-06-30 13:20:00|24247.4|24239.4|24262.9|24254.9|24266.4|24258.4|24244.9|24236.9|127
1593523500000|2020-06-30 13:25:00|24263.4|24255.4|24265.9|24257.9|24270.9|24262.9|24257.9|24249.9|110
1593523800000|2020-06-30 13:30:00|24264.9|24256.9|24238.4|24230.4|24269.4|24261.4|24237.4|24229.4|480
1593524100000|2020-06-30 13:35:00|24238.9|24230.9|24239.4|24231.4|24255.4|24247.4|24230.4|24222.4|438
1593524400000|2020-06-30 13:40:00|24239.9|24231.9|24223.9|24215.9|24242.4|24234.4|24212.4|24204.4|389
1593524700000|2020-06-30 13:45:00|24225.4|24217.4|24221.4|24213.4|24244.4|24236.4|24209.4|24201.4|550
1593525000000|2020-06-30 13:50:00|24219.9|24211.9|24240.9|24232.9|24241.4|24233.4|24205.9|24197.9|410
1593525300000|2020-06-30 13:55:00|24242.4|24234.4|24234.9|24226.9|24252.4|24244.4|24223.9|24215.9|276
1593525600000|2020-06-30 14:00:00|24234.4|24226.4|24255.4|24247.4|24256.9|24248.9|24227.9|24219.9|371
1593525900000|2020-06-30 14:05:00|24254.9|24246.9|24261.9|24253.9|24269.4|24261.4|24248.4|24240.4|362
1593526200000|2020-06-30 14:10:00|24263.4|24255.4|24255.9|24247.9|24265.4|24257.4|24248.4|24240.4|181
1593526500000|2020-06-30 14:15:00|24255.4|24247.4|24238.9|24230.9|24259.4|24251.4|24234.9|24226.9|214
1593526800000|2020-06-30 14:20:00|24238.4|24230.4|24259.4|24251.4|24265.9|24257.9|24227.9|24219.9|196
1593527100000|2020-06-30 14:25:00|24259.9|24251.9|24242.9|24234.9|24269.4|24261.4|24233.4|24225.4|221
1593527400000|2020-06-30 14:30:00|24242.4|24234.4|24233.4|24225.4|24251.9|24243.9|24230.9|24222.9|214
1593527700000|2020-06-30 14:35:00|24233.9|24225.9|24226.4|24218.4|24244.4|24236.4|24222.4|24214.4|164
1593528000000|2020-06-30 14:40:00|24227.4|24219.4|24253.4|24245.4|24263.4|24255.4|24226.4|24218.4|229
1593528300000|2020-06-30 14:45:00|24252.9|24244.9|24266.9|24258.9|24277.4|24269.4|24252.4|24244.4|303
1593528600000|2020-06-30 14:50:00|24267.4|24259.4|24287.9|24279.9|24299.4|24291.4|24265.9|24257.9|380
1593528900000|2020-06-30 14:55:00|24288.4|24280.4|24283.9|24275.9|24291.4|24283.4|24277.4|24269.4|179
1593529200000|2020-06-30 15:00:00|24284.4|24276.4|24289.9|24281.9|24292.9|24284.9|24276.9|24268.9|209
1593529500000|2020-06-30 15:05:00|24290.4|24282.4|24289.9|24281.9|24304.4|24296.4|24284.4|24276.4|271
1593529800000|2020-06-30 15:10:00|24290.4|24282.4|24294.4|24286.4|24296.4|24288.4|24272.9|24264.9|358
1593530100000|2020-06-30 15:15:00|24292.9|24284.9|24313.4|24305.4|24315.4|24307.4|24292.4|24284.4|319
1593530400000|2020-06-30 15:20:00|24313.9|24305.9|24322.9|24314.9|24336.4|24328.4|24308.4|24300.4|408
1593530700000|2020-06-30 15:25:00|24322.4|24314.4|24316.4|24308.4|24333.4|24325.4|24314.4|24306.4|326
1593531000000|2020-06-30 15:30:00|24317.4|24309.4|24299.4|24291.4|24324.9|24316.9|24295.9|24287.9|239
1593531300000|2020-06-30 15:35:00|24299.9|24291.9|24295.4|24287.4|24302.9|24294.9|24288.4|24280.4|191
1593531600000|2020-06-30 15:40:00|24294.9|24286.9|24290.9|24282.9|24296.4|24288.4|24282.4|24274.4|209
1593531900000|2020-06-30 15:45:00|24291.4|24283.4|24288.9|24280.9|24300.9|24292.9|24283.4|24275.4|135
1593532200000|2020-06-30 15:50:00|24288.4|24280.4|24290.4|24282.4|24292.9|24284.9|24279.9|24271.9|96
1593532500000|2020-06-30 15:55:00|24290.9|24282.9|24283.9|24275.9|24292.9|24284.9|24278.4|24270.4|130
1593532800000|2020-06-30 16:00:00|24282.9|24274.9|24282.4|24274.4|24289.4|24281.4|24272.4|24264.4|137
1593533100000|2020-06-30 16:05:00|24284.4|24276.4|24293.4|24285.4|24298.4|24290.4|24283.4|24275.4|91
1593533400000|2020-06-30 16:10:00|24295.4|24287.4|24291.4|24283.4|24306.9|24298.9|24291.4|24283.4|131
1593533700000|2020-06-30 16:15:00|24292.4|24284.4|24293.9|24285.9|24302.4|24294.4|24288.4|24280.4|149
1593534000000|2020-06-30 16:20:00|24294.4|24286.4|24290.9|24282.9|24294.4|24286.4|24288.9|24280.9|71
1593534300000|2020-06-30 16:25:00|24291.4|24283.4|24283.4|24275.4|24296.9|24288.9|24283.4|24275.4|102
1593534600000|2020-06-30 16:30:00|24282.9|24274.9|24253.4|24245.4|24297.4|24289.4|24251.9|24243.9|471
1593534900000|2020-06-30 16:35:00|24252.9|24244.9|24254.4|24246.4|24263.9|24255.9|24244.9|24236.9|153
1593535200000|2020-06-30 16:40:00|24254.9|24246.9|24239.9|24231.9|24257.9|24249.9|24229.4|24221.4|242
1593535500000|2020-06-30 16:45:00|24241.4|24233.4|24236.4|24228.4|24242.9|24234.9|24230.4|24222.4|147
1593535800000|2020-06-30 16:50:00|24236.9|24228.9|24230.4|24222.4|24240.9|24232.9|24226.4|24218.4|122
1593536100000|2020-06-30 16:55:00|24230.9|24222.9|24228.9|24220.9|24238.4|24230.4|24226.9|24218.9|114
1593536400000|2020-06-30 17:00:00|24229.4|24221.4|24233.9|24225.9|24244.4|24236.4|24225.9|24217.9|140
1593536700000|2020-06-30 17:05:00|24233.4|24225.4|24221.4|24213.4|24235.9|24227.9|24216.4|24208.4|204
1593537000000|2020-06-30 17:10:00|24221.9|24213.9|24226.9|24218.9|24228.4|24220.4|24215.4|24207.4|89
1593537300000|2020-06-30 17:15:00|24226.4|24218.4|24212.4|24204.4|24228.4|24220.4|24207.4|24199.4|148
1593537600000|2020-06-30 17:20:00|24211.9|24203.9|24220.9|24212.9|24228.4|24220.4|24207.4|24199.4|123
1593537900000|2020-06-30 17:25:00|24219.4|24211.4|24226.4|24218.4|24227.9|24219.9|24214.4|24206.4|55
1593538200000|2020-06-30 17:30:00|24225.9|24217.9|24221.4|24213.4|24226.9|24218.9|24216.9|24208.9|99
1593538500000|2020-06-30 17:35:00|24221.9|24213.9|24217.9|24209.9|24225.4|24217.4|24211.9|24203.9|65
1593538800000|2020-06-30 17:40:00|24217.4|24209.4|24200.4|24192.4|24217.4|24209.4|24197.9|24189.9|139
1593539100000|2020-06-30 17:45:00|24200.9|24192.9|24214.4|24206.4|24219.4|24211.4|24200.4|24192.4|115
1593539400000|2020-06-30 17:50:00|24214.9|24206.9|24211.4|24203.4|24214.9|24206.9|24202.9|24194.9|60
1593539700000|2020-06-30 17:55:00|24213.9|24205.9|24212.9|24204.9|24216.4|24208.4|24201.4|24193.4|107
1593540000000|2020-06-30 18:00:00|24212.4|24204.4|24203.4|24195.4|24212.9|24204.9|24192.9|24184.9|78
1593540300000|2020-06-30 18:05:00|24202.9|24194.9|24203.4|24195.4|24208.4|24200.4|24197.4|24189.4|68
1593540600000|2020-06-30 18:10:00|24203.9|24195.9|24204.4|24196.4|24212.4|24204.4|24198.4|24190.4|53
1593540900000|2020-06-30 18:15:00|24204.9|24196.9|24200.4|24192.4|24215.4|24207.4|24196.4|24188.4|90
1593541200000|2020-06-30 18:20:00|24201.4|24193.4|24205.9|24197.9|24209.9|24201.9|24196.4|24188.4|65
1593541500000|2020-06-30 18:25:00|24206.4|24198.4|24218.4|24210.4|24218.9|24210.9|24206.4|24198.4|67
1593541800000|2020-06-30 18:30:00|24219.4|24211.4|24211.9|24203.9|24219.9|24211.9|24209.4|24201.4|65
1593542100000|2020-06-30 18:35:00|24212.9|24204.9|24217.9|24209.9|24223.4|24215.4|24209.4|24201.4|59
1593542400000|2020-06-30 18:40:00|24217.4|24209.4|24219.4|24211.4|24227.4|24219.4|24209.9|24201.9|102
1593542700000|2020-06-30 18:45:00|24209.9|24201.9|24206.9|24198.9|24215.9|24207.9|24203.9|24195.9|134
1593543000000|2020-06-30 18:50:00|24207.4|24199.4|24203.9|24195.9|24212.4|24204.4|24202.4|24194.4|118
1593543300000|2020-06-30 18:55:00|24204.9|24196.9|24232|24202|24232|24219.9|24200.9|24192.9|213
1593543600000|2020-06-30 19:00:00|24233.9|24203.9|24200.4|24170.4|24233.9|24203.9|24197.7|24167.7|0
1593543900000|2020-06-30 19:05:00|24201.1|24171.1|24185.6|24155.6|24203|24173|24185.2|24155.2|0
1593544200000|2020-06-30 19:10:00|24185.4|24155.4|24185.1|24155.1|24193.2|24163.2|24180.5|24150.5|0
1593544500000|2020-06-30 19:15:00|24184.9|24154.9|24196.8|24166.8|24197.1|24167.1|24171.8|24141.8|0
1593544800000|2020-06-30 19:20:00|24197.1|24167.1|24207.9|24177.9|24210|24180|24191.1|24161.1|0
1593545100000|2020-06-30 19:25:00|24208.2|24178.2|24224.3|24194.3|24228.5|24198.5|24205.9|24175.9|0
1593545400000|2020-06-30 19:30:00|24224.1|24194.1|24261.2|24231.2|24261.2|24231.2|24216.5|24186.5|0
1593545700000|2020-06-30 19:35:00|24263|24233|24266.4|24236.4|24266.9|24236.9|24251.2|24221.2|0
1593546000000|2020-06-30 19:40:00|24266.7|24236.7|24290|24260|24290.6|24260.6|24266.7|24236.7|0
1593546300000|2020-06-30 19:45:00|24291.9|24261.9|24276.5|24246.5|24300.8|24270.8|24266.7|24236.7|0
1593546600000|2020-06-30 19:50:00|24279.2|24249.2|24341.5|24311.5|24342.4|24312.4|24279.2|24249.2|0
1593546900000|2020-06-30 19:55:00|24341.3|24311.3|24265.2|24235.2|24341.3|24311.3|24265.2|24235.2|0
1593547200000|2020-06-30 20:00:00|24250.1|24220.1|24243.4|24213.4|24280.3|24250.3|24239.3|24209.3|0
1593547500000|2020-06-30 20:05:00|24239.3|24209.3|24242.1|24212.1|24251|24221|24235.1|24205.1|0
1593547800000|2020-06-30 20:10:00|24240.7|24210.7|24250.7|24220.7|24254.3|24224.3|24239.3|24209.3|0
1593548100000|2020-06-30 20:15:00|24250.6|24220.6|24250.3|24220.3|24251.2|24221.2|24247.4|24217.4|0
1593548400000|2020-06-30 20:20:00|24250.1|24220.1|24253.3|24223.3|24257.1|24227.1|24249.5|24219.5|0
1593548700000|2020-06-30 20:25:00|24253|24223|24252.8|24222.8|24254.6|24224.6|24252.6|24222.6|0
1593549000000|2020-06-30 20:30:00|24250.2|24220.2|24244.8|24214.8|24254.4|24224.4|24239.3|24209.3|0
1593549300000|2020-06-30 20:35:00|24243.4|24213.4|24250.3|24220.3|24253|24223|24240.6|24210.6|0
1593549600000|2020-06-30 20:40:00|24248.9|24218.9|24259.9|24229.9|24259.9|24229.9|24247.5|24217.5|0
1593549900000|2020-06-30 20:45:00|24258.5|24228.5|24265.4|24235.4|24266.7|24236.7|24258.5|24228.5|0
1593550200000|2020-06-30 20:50:00|24264|24234|24265.6|24235.6|24269.5|24239.5|24262.6|24232.6|0
1593550500000|2020-06-30 20:55:00|24264.2|24234.2|24257.1|24227.1|24265.6|24235.6|24256.1|24226.1|0
1593550800000|2020-06-30 21:00:00|24255.9|24225.9|24255.1|24225.1|24257.9|24227.9|24253.5|24223.5|0
1593551100000|2020-06-30 21:05:00|24254.9|24224.9|24252.6|24222.6|24255.5|24225.5|24251.3|24221.3|0
1593551400000|2020-06-30 21:10:00|24253.2|24223.2|24253.5|24223.5|24255.4|24225.4|24252.4|24222.4|0
1593551700000|2020-06-30 21:15:00|24254.4|24224.4|24260|24230|24263.6|24233.6|24253.2|24223.2|0
1593552000000|2020-06-30 21:20:00|24260.8|24230.8|24274.3|24244.3|24275.4|24245.4|24259.1|24229.1|0
1593552300000|2020-06-30 21:25:00|24277.3|24247.3|24277.3|24247.3|24279.4|24249.4|24274.5|24244.5|0
1593552600000|2020-06-30 21:30:00|24277.9|24247.9|24279.5|24249.5|24279.8|24249.8|24277.6|24247.6|0
1593552900000|2020-06-30 21:35:00|24278.7|24248.7|24279.3|24249.3|24279.7|24249.7|24278.7|24248.7|0
1593553200000|2020-06-30 21:40:00|24278.7|24248.7|24279.9|24249.9|24280.3|24250.3|24278.7|24248.7|0
1593553500000|2020-06-30 21:45:00|24279.7|24249.7|24281.3|24251.3|24281.7|24251.7|24279.3|24249.3|0
1593553800000|2020-06-30 21:50:00|24281.5|24251.5|24283.5|24253.5|24285.1|24255.1|24281.5|24251.5|0
1593554100000|2020-06-30 21:55:00|24284.3|24254.3|24283.9|24253.9|24287.3|24257.3|24282.9|24252.9|0
1593554400000|2020-06-30 22:00:00|24289|24259|24291.7|24261.7|24303.4|24273.4|24281.5|24251.5|0
1593554700000|2020-06-30 22:05:00|24292.5|24262.5|24291.6|24261.6|24295.7|24265.7|24287|24257|0
1593555000000|2020-06-30 22:10:00|24290.8|24260.8|24296.4|24266.4|24296.4|24266.4|24290.2|24260.2|0
1593555300000|2020-06-30 22:15:00|24295|24265|24293.6|24263.6|24299.1|24269.1|24292.3|24262.3|0
1593555600000|2020-06-30 22:20:00|24295|24265|24279.6|24249.6|24295.3|24265.3|24279.6|24249.6|0
1593555900000|2020-06-30 22:25:00|24280.3|24250.3|24297.2|24267.2|24298.6|24268.6|24275.1|24245.1|0
1593556200000|2020-06-30 22:30:00|24295.8|24265.8|24300|24270|24302.7|24272.7|24295.8|24265.8|0
1593556500000|2020-06-30 22:35:00|24298.6|24268.6|24301.3|24271.3|24305.4|24275.4|24297.2|24267.2|0
1593556800000|2020-06-30 22:40:00|24302|24272|24330.5|24300.5|24332|24302|24301.3|24271.3|0
1593557100000|2020-06-30 22:45:00|24329.2|24299.2|24320.6|24290.6|24331.9|24301.9|24319.2|24289.2|0
1593557400000|2020-06-30 22:50:00|24319.2|24289.2|24299.4|24269.4|24319.2|24289.2|24297.3|24267.3|0
1593557700000|2020-06-30 22:55:00|24300.8|24270.8|24300.2|24270.2|24300.8|24270.8|24296.7|24266.7|0
1593558000000|2020-06-30 23:00:00|24301.6|24271.6|24303|24273|24304.3|24274.3|24297.5|24267.5|0
1593558300000|2020-06-30 23:05:00|24301.6|24271.6|24313.9|24283.9|24316|24286|24301.6|24271.6|0
1593558600000|2020-06-30 23:10:00|24315.3|24285.3|24316.7|24286.7|24317.3|24287.3|24307.1|24277.1|0
1593558900000|2020-06-30 23:15:00|24315.3|24285.3|24313.5|24283.5|24319|24289|24311.6|24281.6|0
1593559200000|2020-06-30 23:20:00|24312.1|24282.1|24322.1|24292.1|24326.2|24296.2|24310.7|24280.7|0
1593559500000|2020-06-30 23:25:00|24320.7|24290.7|24313.8|24283.8|24327.6|24297.6|24312.5|24282.5|0
1593559800000|2020-06-30 23:30:00|24315.2|24285.2|24310.7|24280.7|24318.5|24288.5|24304.8|24274.8|0
1593560100000|2020-06-30 23:35:00|24311.3|24281.3|24302|24272|24313.4|24283.4|24302|24272|0
1593560400000|2020-06-30 23:40:00|24303.4|24273.4|24303.4|24273.4|24304.8|24274.8|24297.9|24267.9|0
1593560700000|2020-06-30 23:45:00|24302.7|24272.7|24300.7|24270.7|24308.9|24278.9|24295.2|24265.2|0
1593561000000|2020-06-30 23:50:00|24301.3|24271.3|24297.5|24267.5|24302|24272|24294.8|24264.8|0
1593561300000|2020-06-30 23:55:00|24298.9|24268.9|24297.4|24267.4|24299.8|24269.8|24287.4|24257.4|0
1593561600000|2020-07-01 00:00:00|24296|24266|24291.8|24261.8|24297.4|24267.4|24282.3|24252.3|0
1593561900000|2020-07-01 00:05:00|24290.4|24260.4|24300|24270|24300|24270|24289|24259|0
1593562200000|2020-07-01 00:10:00|24298.6|24268.6|24299.2|24269.2|24302.8|24272.8|24293.2|24263.2|0
1593562500000|2020-07-01 00:15:00|24299.9|24269.9|24296.6|24266.6|24309|24279|24291.5|24261.5|0
1593562800000|2020-07-01 00:20:00|24297|24267|24304|24274|24311.5|24281.5|24296.6|24266.6|0
1593563100000|2020-07-01 00:25:00|24302.1|24272.1|24314|24284|24318.5|24288.5|24301.8|24271.8|0
1593563400000|2020-07-01 00:30:00|24317.8|24287.8|24335.6|24305.6|24338|24308|24312.7|24282.7|0
1593563700000|2020-07-01 00:35:00|24336.3|24306.3|24346.1|24316.1|24352.6|24322.6|24335.6|24305.6|0
1593564000000|2020-07-01 00:40:00|24346.8|24316.8|24360.1|24330.1|24366|24336|24346.8|24316.8|0
1593564300000|2020-07-01 00:45:00|24360.4|24330.4|24352.6|24322.6|24360.4|24330.4|24347.5|24317.5|0
1593564600000|2020-07-01 00:50:00|24352.9|24322.9|24367.3|24337.3|24368.5|24338.5|24347.5|24317.5|0
1593564900000|2020-07-01 00:55:00|24366.9|24336.9|24358.5|24328.5|24367.3|24337.3|24348.9|24318.9|0
1593565200000|2020-07-01 01:00:00|24359.2|24329.2|24361.3|24331.3|24366.2|24336.2|24346.9|24316.9|0
1593565500000|2020-07-01 01:05:00|24361.6|24331.6|24369.9|24339.9|24382|24352|24357.5|24327.5|0
1593565800000|2020-07-01 01:10:00|24370.6|24340.6|24370.2|24340.2|24370.6|24340.6|24364.8|24334.8|0
1593566100000|2020-07-01 01:15:00|24363|24333|24340.1|24310.1|24386.3|24356.3|24339.7|24309.7|0
1593566400000|2020-07-01 01:20:00|24339.4|24309.4|24340.8|24310.8|24346.6|24316.6|24337.7|24307.7|0
1593566700000|2020-07-01 01:25:00|24342.2|24312.2|24344.9|24314.9|24346.6|24316.6|24340.5|24310.5|0
1593567000000|2020-07-01 01:30:00|24345.6|24315.6|24358.5|24328.5|24362.7|24332.7|24333.4|24303.4|0
1593567300000|2020-07-01 01:35:00|24359.2|24329.2|24352.1|24322.1|24365.7|24335.7|24352.1|24322.1|0
1593567600000|2020-07-01 01:40:00|24352.4|24322.4|24368.8|24338.8|24368.8|24338.8|24352.1|24322.1|0
1593567900000|2020-07-01 01:45:00|24372.6|24342.6|24344|24314|24381.8|24351.8|24338.6|24308.6|0
1593568200000|2020-07-01 01:50:00|24344.4|24314.4|24339.6|24309.6|24354.4|24324.4|24336.3|24306.3|0
1593568500000|2020-07-01 01:55:00|24341.4|24311.4|24354.6|24324.6|24355.5|24325.5|24341.4|24311.4|0
1593568800000|2020-07-01 02:00:00|24355.2|24325.2|24358.1|24328.1|24359.3|24329.3|24347.7|24317.7|0
1593569100000|2020-07-01 02:05:00|24358.7|24328.7|24351.9|24321.9|24364.5|24334.5|24351.2|24321.2|0
1593569400000|2020-07-01 02:10:00|24352.6|24322.6|24340.5|24310.5|24359.1|24329.1|24336.5|24306.5|0
1593569700000|2020-07-01 02:15:00|24342.3|24312.3|24332.6|24302.6|24342.3|24312.3|24331.3|24301.3|0
1593570000000|2020-07-01 02:20:00|24332.3|24302.3|24338.9|24308.9|24339.6|24309.6|24332.3|24302.3|0
1593570300000|2020-07-01 02:25:00|24338.2|24308.2|24333.3|24303.3|24339.9|24309.9|24332.6|24302.6|0
1593570600000|2020-07-01 02:30:00|24332.6|24302.6|24307.8|24277.8|24339.1|24309.1|24289.6|24259.6|0
1593570900000|2020-07-01 02:35:00|24307.2|24277.2|24309.2|24279.2|24311.8|24281.8|24302|24272|0
1593571200000|2020-07-01 02:40:00|24309.6|24279.6|24308.2|24278.2|24311.5|24281.5|24304.5|24274.5|0
1593571500000|2020-07-01 02:45:00|24308.9|24278.9|24301.6|24271.6|24315.1|24285.1|24299|24269|0
1593571800000|2020-07-01 02:50:00|24303.5|24273.5|24306|24276|24309.9|24279.9|24297.6|24267.6|0
1593572100000|2020-07-01 02:55:00|24307.9|24277.9|24308.3|24278.3|24308.9|24278.9|24297.3|24267.3|0
1593572400000|2020-07-01 03:00:00|24307.6|24277.6|24319.4|24289.4|24319.4|24289.4|24301.9|24271.9|0
1593572700000|2020-07-01 03:05:00|24320.1|24290.1|24315|24285|24321.5|24291.5|24313.1|24283.1|0
1593573000000|2020-07-01 03:10:00|24315.3|24285.3|24320.4|24290.4|24324.5|24294.5|24315|24285|0
1593573300000|2020-07-01 03:15:00|24320|24290|24329.4|24299.4|24335.9|24305.9|24320|24290|0
1593573600000|2020-07-01 03:20:00|24327.5|24297.5|24321.6|24291.6|24327.5|24297.5|24321|24291|0
1593573900000|2020-07-01 03:25:00|24320.9|24290.9|24322.3|24292.3|24326.8|24296.8|24320.9|24290.9|0
1593574200000|2020-07-01 03:30:00|24324.2|24294.2|24333.4|24303.4|24334.3|24304.3|24315.8|24285.8|0
1593574500000|2020-07-01 03:35:00|24334.1|24304.1|24341.4|24311.4|24341.4|24311.4|24333.4|24303.4|0
1593574800000|2020-07-01 03:40:00|24341.1|24311.1|24347.3|24317.3|24349.1|24319.1|24336.3|24306.3|0
1593575100000|2020-07-01 03:45:00|24349.1|24319.1|24354.5|24324.5|24354.5|24324.5|24342.4|24312.4|0
1593575400000|2020-07-01 03:50:00|24352.7|24322.7|24347.3|24317.3|24359.3|24329.3|24347.3|24317.3|0
1593575700000|2020-07-01 03:55:00|24346.7|24316.7|24355.2|24325.2|24355.2|24325.2|24344.8|24314.8|0
1593576000000|2020-07-01 04:00:00|24355.9|24325.9|24353.8|24323.8|24359.6|24329.6|24348.7|24318.7|0
1593576300000|2020-07-01 04:05:00|24355.7|24325.7|24346.8|24316.8|24358.2|24328.2|24346.1|24316.1|0
1593576600000|2020-07-01 04:10:00|24347.1|24317.1|24355.2|24325.2|24357.7|24327.7|24347.1|24317.1|0
1593576900000|2020-07-01 04:15:00|24357.1|24327.1|24357.4|24327.4|24362.5|24332.5|24357.1|24327.1|0
1593577200000|2020-07-01 04:20:00|24358.1|24328.1|24358.7|24328.7|24362.5|24332.5|24356.7|24326.7|0
1593577500000|2020-07-01 04:25:00|24358|24328|24348|24318|24358|24328|24347.7|24317.7|0
1593577800000|2020-07-01 04:30:00|24347.7|24317.7|24351.8|24321.8|24356.9|24326.9|24347.3|24317.3|0
1593578100000|2020-07-01 04:35:00|24351.4|24321.4|24342.2|24312.2|24353.1|24323.1|24341.2|24311.2|0
1593578400000|2020-07-01 04:40:00|24341.5|24311.5|24339.9|24309.9|24341.9|24311.9|24328.9|24298.9|0
1593578700000|2020-07-01 04:45:00|24339.2|24309.2|24321.8|24291.8|24339.2|24309.2|24318|24288|0
1593579000000|2020-07-01 04:50:00|24322.5|24292.5|24307.2|24277.2|24323.1|24293.1|24307.2|24277.2|0
1593579300000|2020-07-01 04:55:00|24307.9|24277.9|24304.6|24274.6|24313|24283|24301.1|24271.1|0
1593579600000|2020-07-01 05:00:00|24302.7|24272.7|24301.6|24271.6|24303.4|24273.4|24289.6|24259.6|0
1593579900000|2020-07-01 05:05:00|24305.4|24275.4|24300.3|24270.3|24311.8|24281.8|24295.8|24265.8|0
1593580200000|2020-07-01 05:10:00|24300.1|24270.1|24284|24254|24301.1|24271.1|24283.3|24253.3|0
1593580500000|2020-07-01 05:15:00|24285.8|24255.8|24249.3|24219.3|24289.4|24259.4|24249|24219|0
1593580800000|2020-07-01 05:20:00|24250|24220|24266.3|24236.3|24266.3|24236.3|24250|24220|0
1593581100000|2020-07-01 05:25:00|24264.5|24234.5|24264.9|24234.9|24277.6|24247.6|24259.4|24229.4|0
1593581400000|2020-07-01 05:30:00|24265.2|24235.2|24274.8|24244.8|24280|24250|24261.8|24231.8|0
1593581700000|2020-07-01 05:35:00|24274.1|24244.1|24269.7|24239.7|24279.3|24249.3|24269|24239|0
1593582000000|2020-07-01 05:40:00|24269|24239|24266.9|24236.9|24273.8|24243.8|24262.2|24232.2|0
1593582300000|2020-07-01 05:45:00|24263.1|24233.1|24259.3|24229.3|24275.1|24245.1|24255.6|24225.6|0
1593582600000|2020-07-01 05:50:00|24258.6|24228.6|24259|24229|24264.4|24234.4|24244.6|24214.6|0
1593582900000|2020-07-01 05:55:00|24260.3|24230.3|24266.6|24236.6|24269.2|24239.2|24253.2|24223.2|0
1593583200000|2020-07-01 06:00:00|24264.8|24234.8|24221.1|24191.1|24268.5|24238.5|24216.6|24186.6|0
1593583500000|2020-07-01 06:05:00|24220.4|24190.4|24224.8|24194.8|24229|24199|24211|24181|0
1593583800000|2020-07-01 06:10:00|24222.9|24192.9|24229.4|24199.4|24233.7|24203.7|24192.7|24162.7|0
1593584100000|2020-07-01 06:15:00|24228.7|24198.7|24223.9|24193.9|24231.1|24201.1|24215.3|24185.3|0
1593584400000|2020-07-01 06:20:00|24227.7|24197.7|24244|24214|24244|24214|24221.3|24191.3|0
1593584700000|2020-07-01 06:25:00|24244.3|24214.3|24285.2|24255.2|24286.6|24256.6|24244.3|24214.3|0
1593585000000|2020-07-01 06:30:00|24285.9|24255.9|24287.6|24257.6|24296.1|24266.1|24282.1|24252.1|0
1593585300000|2020-07-01 06:35:00|24288|24258|24301|24271|24306.1|24276.1|24286.3|24256.3|0
1593585600000|2020-07-01 06:40:00|24301.7|24271.7|24313|24283|24313|24283|24300.3|24270.3|0
1593585900000|2020-07-01 06:45:00|24313.7|24283.7|24326|24296|24328.8|24298.8|24313.7|24283.7|0
1593586200000|2020-07-01 06:50:00|24326.7|24296.7|24329|24299|24329|24299|24326.3|24296.3|0
1593586500000|2020-07-01 06:55:00|24329.7|24299.7|24329.3|24299.3|24330.9|24300.9|24328.1|24298.1|0
1593586800000|2020-07-01 07:00:00|24330|24300|24327.9|24297.9|24330.7|24300.7|24326.6|24296.6|0
1593587100000|2020-07-01 07:05:00|24327.3|24297.3|24320.4|24290.4|24327.3|24297.3|24319|24289|0
1593587400000|2020-07-01 07:10:00|24321.8|24291.8|24318.9|24288.9|24323.1|24293.1|24315.1|24285.1|0
1593587700000|2020-07-01 07:15:00|24320.3|24290.3|24324.3|24294.3|24333.9|24303.9|24316.1|24286.1|0
1593588000000|2020-07-01 07:20:00|24325.7|24295.7|24348.9|24318.9|24354.1|24324.1|24325.7|24295.7|0
1593588300000|2020-07-01 07:25:00|24350.3|24320.3|24349.1|24319.1|24350.4|24320.4|24343.1|24313.1|0
1593588600000|2020-07-01 07:30:00|24350.5|24320.5|24367.6|24337.6|24369|24339|24340.5|24310.5|0
1593588900000|2020-07-01 07:35:00|24366.3|24336.3|24346.7|24316.7|24369|24339|24346.7|24316.7|0
1593589200000|2020-07-01 07:40:00|24348.1|24318.1|24341.2|24311.2|24356.7|24326.7|24339.9|24309.9|0
1593589500000|2020-07-01 07:45:00|24342.6|24312.6|24343.1|24313.1|24347.2|24317.2|24340.3|24310.3|0
1593589800000|2020-07-01 07:50:00|24341.7|24311.7|24334.9|24304.9|24348.2|24318.2|24334.2|24304.2|0
1593590100000|2020-07-01 07:55:00|24336.3|24306.3|24331.4|24301.4|24336.3|24306.3|24324.5|24294.5|0
1593590400000|2020-07-01 08:00:00|24328.6|24298.6|24337.2|24307.2|24337.2|24307.2|24321.8|24291.8|0
1593590700000|2020-07-01 08:05:00|24338.6|24308.6|24329.6|24299.6|24347.9|24317.9|24328.2|24298.2|0
1593591000000|2020-07-01 08:10:00|24328.2|24298.2|24336.4|24306.4|24337.8|24307.8|24328.2|24298.2|0
1593591300000|2020-07-01 08:15:00|24331.6|24301.6|24310.2|24280.2|24332.3|24302.3|24306.1|24276.1|0
1593591600000|2020-07-01 08:20:00|24311.6|24281.6|24316.6|24286.6|24316.6|24286.6|24307.5|24277.5|0
1593591900000|2020-07-01 08:25:00|24315.2|24285.2|24309.7|24279.7|24315.2|24285.2|24300.1|24270.1|0
1593592200000|2020-07-01 08:30:00|24311.1|24281.1|24313.8|24283.8|24316.5|24286.5|24304.6|24274.6|0
1593592500000|2020-07-01 08:35:00|24312.4|24282.4|24311.1|24281.1|24315.2|24285.2|24306.2|24276.2|0
1593592800000|2020-07-01 08:40:00|24312.4|24282.4|24306.6|24276.6|24313.8|24283.8|24302.8|24272.8|0
1593593100000|2020-07-01 08:45:00|24305.3|24275.3|24307.3|24277.3|24309.7|24279.7|24303.2|24273.2|0
1593593400000|2020-07-01 08:50:00|24305.9|24275.9|24311.4|24281.4|24314.2|24284.2|24305.9|24275.9|0
1593593700000|2020-07-01 08:55:00|24311.9|24281.9|24316|24286|24320.2|24290.2|24311.9|24281.9|0
1593594000000|2020-07-01 09:00:00|24317.4|24287.4|24324.6|24294.6|24327.4|24297.4|24317.4|24287.4|0
1593594300000|2020-07-01 09:05:00|24326|24296|24330.9|24300.9|24332.2|24302.2|24324.6|24294.6|0
1593594600000|2020-07-01 09:10:00|24332.2|24302.2|24333.3|24303.3|24337.7|24307.7|24332.2|24302.2|0
1593594900000|2020-07-01 09:15:00|24334.6|24304.6|24335.7|24305.7|24336|24306|24331.6|24301.6|0
1593595200000|2020-07-01 09:20:00|24337|24307|24337.1|24307.1|24344.3|24314.3|24336.4|24306.4|0
1593595500000|2020-07-01 09:25:00|24335.7|24305.7|24350.7|24320.7|24350.7|24320.7|24335.7|24305.7|0
1593595800000|2020-07-01 09:30:00|24352.1|24322.1|24333.5|24303.5|24355.5|24325.5|24331.5|24301.5|0
1593596100000|2020-07-01 09:35:00|24332.2|24302.2|24333.5|24303.5|24336.9|24306.9|24322.6|24292.6|0
1593596400000|2020-07-01 09:40:00|24330.8|24300.8|24290.5|24260.5|24330.8|24300.8|24280.2|24250.2|0
1593596700000|2020-07-01 09:45:00|24289.8|24259.8|24298.1|24268.1|24303.9|24273.9|24261.6|24231.6|0
1593597000000|2020-07-01 09:50:00|24298.4|24268.4|24302.9|24272.9|24302.9|24272.9|24283.5|24253.5|0
1593597300000|2020-07-01 09:55:00|24302.2|24272.2|24259.4|24229.4|24302.2|24272.2|24254.2|24224.2|0
1593597600000|2020-07-01 10:00:00|24258.7|24228.7|24269.5|24239.5|24270.2|24240.2|24236.8|24206.8|0
1593597900000|2020-07-01 10:05:00|24270.2|24240.2|24280.1|24250.1|24284.6|24254.6|24254.4|24224.4|0
1593598200000|2020-07-01 10:10:00|24280.8|24250.8|24283.9|24253.9|24288|24258|24272.9|24242.9|0
1593598500000|2020-07-01 10:15:00|24283.2|24253.2|24285.9|24255.9|24294.8|24264.8|24268.4|24238.4|0
1593598800000|2020-07-01 10:20:00|24282.2|24252.2|24268.1|24238.1|24282.2|24252.2|24259.2|24229.2|0
1593599100000|2020-07-01 10:25:00|24268.4|24238.4|24266|24236|24278.4|24248.4|24266|24236|0
1593599400000|2020-07-01 10:30:00|24266.7|24236.7|24283.8|24253.8|24288.9|24258.9|24262.2|24232.2|0
1593599700000|2020-07-01 10:35:00|24284.5|24254.5|24233.9|24203.9|24284.5|24254.5|24222.2|24192.2|0
1593600000000|2020-07-01 10:40:00|24234.6|24204.6|24219.1|24189.1|24235.3|24205.3|24202.2|24172.2|0
1593600300000|2020-07-01 10:45:00|24218.4|24188.4|24207|24177|24222.2|24192.2|24203.1|24173.1|0
1593600600000|2020-07-01 10:50:00|24205.1|24175.1|24162.2|24132.2|24209.2|24179.2|24160.1|24130.1|0
1593600900000|2020-07-01 10:55:00|24158.4|24128.4|24185.8|24155.8|24186.5|24156.5|24148.7|24118.7|0
1593601200000|2020-07-01 11:00:00|24186.4|24156.4|24132|24102|24186.4|24156.4|24125.3|24095.3|0
1593601500000|2020-07-01 11:05:00|24131.3|24101.3|24148.9|24118.9|24150|24120|24121.5|24091.5|0
1593601800000|2020-07-01 11:10:00|24149.6|24119.6|24152.7|24122.7|24170|24140|24143.6|24113.6|0
1593602100000|2020-07-01 11:15:00|24156.5|24126.5|24187.9|24157.9|24195.8|24165.8|24153.4|24123.4|0
1593602400000|2020-07-01 11:20:00|24188.5|24158.5|24188.6|24158.6|24195.8|24165.8|24175.2|24145.2|0
1593602700000|2020-07-01 11:25:00|24187.9|24157.9|24189.8|24159.8|24193.9|24163.9|24172.5|24142.5|0
1593603000000|2020-07-01 11:30:00|24189.5|24159.5|24135.5|24105.5|24191.7|24161.7|24130.3|24100.3|0
1593603300000|2020-07-01 11:35:00|24136.2|24106.2|24145|24115|24145.7|24115.7|24126.1|24096.1|0
1593603600000|2020-07-01 11:40:00|24145.4|24115.4|24151|24121|24156.5|24126.5|24128.1|24098.1|0
1593603900000|2020-07-01 11:45:00|24150.7|24120.7|24145.2|24115.2|24153.4|24123.4|24141.1|24111.1|0
1593604200000|2020-07-01 11:50:00|24144.8|24114.8|24188.6|24158.6|24188.9|24158.9|24144.5|24114.5|0
1593604500000|2020-07-01 11:55:00|24188.2|24158.2|24191.4|24161.4|24201.1|24171.1|24176.1|24146.1|0
1593604800000|2020-07-01 12:00:00|24187.6|24157.6|24185.4|24155.4|24200|24170|24180.3|24150.3|0
1593605100000|2020-07-01 12:05:00|24181.7|24151.7|24162.1|24132.1|24181.7|24151.7|24159.3|24129.3|0
1593605400000|2020-07-01 12:10:00|24161.4|24131.4|24173.8|24143.8|24176.5|24146.5|24153.4|24123.4|0
1593605700000|2020-07-01 12:15:00|24174.5|24144.5|24175.1|24145.1|24177.5|24147.5|24163.2|24133.2|0
1593606000000|2020-07-01 12:20:00|24174.4|24144.4|24224.5|24194.5|24226.6|24196.6|24173.7|24143.7|0
1593606300000|2020-07-01 12:25:00|24221.6|24191.6|24224.4|24194.4|24232|24202|24216.7|24186.7|0
1593606600000|2020-07-01 12:30:00|24223.7|24193.7|24251.4|24221.4|24257.5|24227.5|24218.6|24188.6|0
1593606900000|2020-07-01 12:35:00|24252.1|24222.1|24274.4|24244.4|24291.7|24261.7|24249.1|24219.1|0
1593607200000|2020-07-01 12:40:00|24275.1|24245.1|24272|24242|24287.2|24257.2|24258.6|24228.6|0
1593607500000|2020-07-01 12:45:00|24272.7|24242.7|24324.5|24294.5|24351.6|24321.6|24272|24242|0
1593607800000|2020-07-01 12:50:00|24328.3|24298.3|24357.7|24327.7|24358.4|24328.4|24327.6|24297.6|0
1593608100000|2020-07-01 12:55:00|24359.7|24329.7|24392.8|24362.8|24396.6|24366.6|24359.5|24329.5|0
1593608400000|2020-07-01 13:00:00|24392.1|24362.1|24400|24370|24414.1|24384.1|24374.6|24344.6|0
1593608700000|2020-07-01 13:05:00|24400.7|24370.7|24363.6|24333.6|24411.6|24381.6|24357.7|24327.7|0
1593609000000|2020-07-01 13:10:00|24363.2|24333.2|24360.9|24330.9|24368.7|24338.7|24352|24322|0
1593609300000|2020-07-01 13:15:00|24361.6|24331.6|24327.2|24297.2|24366.1|24336.1|24322.7|24292.7|0
1593609600000|2020-07-01 13:20:00|24327.9|24297.9|24320.8|24290.8|24333.5|24303.5|24316.4|24286.4|0
1593609900000|2020-07-01 13:25:00|24324.5|24294.5|24341.3|24311.3|24350.9|24320.9|24324.5|24294.5|0
1593610200000|2020-07-01 13:30:00|24340.6|24310.6|24398.1|24368.1|24407.9|24377.9|24331.4|24301.4|0
1593610500000|2020-07-01 13:35:00|24398.2|24368.2|24392.7|24362.7|24429.7|24399.7|24378.8|24348.8|0
1593610800000|2020-07-01 13:40:00|24392.5|24362.5|24476.1|24446.1|24485.2|24455.2|24392.5|24362.5|0
1593611100000|2020-07-01 13:45:00|24476.4|24446.4|24414.6|24384.6|24483.8|24453.8|24410.7|24380.7|0
1593611400000|2020-07-01 13:50:00|24414.7|24384.7|24385.4|24355.4|24434.4|24404.4|24359|24329|0
1593611700000|2020-07-01 13:55:00|24385.7|24355.7|24409.3|24379.3|24414.3|24384.3|24384.7|24354.7|0
1593612000000|2020-07-01 14:00:00|24416.1|24386.1|24392.7|24362.7|24447|24417|24382.8|24352.8|0
1593612300000|2020-07-01 14:05:00|24392.9|24362.9|24436.1|24406.1|24440.4|24410.4|24379.6|24349.6|0
1593612600000|2020-07-01 14:10:00|24436.6|24406.6|24450.1|24420.1|24455.7|24425.7|24430.9|24400.9|0
1593612900000|2020-07-01 14:15:00|24450.4|24420.4|24434|24404|24456.9|24426.9|24431.9|24401.9|0
1593613200000|2020-07-01 14:20:00|24434.3|24404.3|24406|24376|24446.8|24416.8|24399.8|24369.8|0
1593613500000|2020-07-01 14:25:00|24404.5|24374.5|24413.8|24383.8|24420.5|24390.5|24404.5|24374.5|0
1593613800000|2020-07-01 14:30:00|24414.3|24384.3|24403.8|24373.8|24431.8|24401.8|24403.5|24373.5|0
1593614100000|2020-07-01 14:35:00|24404.1|24374.1|24400.4|24370.4|24409.2|24379.2|24380.7|24350.7|0
1593614400000|2020-07-01 14:40:00|24400.7|24370.7|24377.9|24347.9|24406.9|24376.9|24375.6|24345.6|0
1593614700000|2020-07-01 14:45:00|24378.2|24348.2|24348.5|24318.5|24379.7|24349.7|24346.5|24316.5|0
1593615000000|2020-07-01 14:50:00|24348.2|24318.2|24355.1|24325.1|24370|24340|24338.6|24308.6|0
1593615300000|2020-07-01 14:55:00|24355.3|24325.3|24374.5|24344.5|24374.7|24344.7|24339.3|24309.3|0
1593615600000|2020-07-01 15:00:00|24374.8|24344.8|24358.9|24328.9|24382.6|24352.6|24349.9|24319.9|0
1593615900000|2020-07-01 15:05:00|24359.2|24329.2|24362.1|24332.1|24371.7|24341.7|24358.7|24328.7|0
1593616200000|2020-07-01 15:10:00|24362.4|24332.4|24346.9|24316.9|24363.9|24333.9|24326.6|24296.6|0
1593616500000|2020-07-01 15:15:00|24348.4|24318.4|24327.9|24297.9|24368.5|24338.5|24311.9|24281.9|0
1593616800000|2020-07-01 15:20:00|24327.6|24297.6|24392.1|24362.1|24421.2|24391.2|24309.2|24279.2|0
1593617100000|2020-07-01 15:25:00|24392.4|24362.4|24376.6|24346.6|24400.4|24370.4|24368.3|24338.3|0
1593617400000|2020-07-01 15:30:00|24376.9|24346.9|24384|24354|24387.3|24357.3|24374.7|24344.7|0
1593617700000|2020-07-01 15:35:00|24385.9|24355.9|24387.3|24357.3|24395.1|24365.1|24376.5|24346.5|0
1593618000000|2020-07-01 15:40:00|24387.5|24357.5|24408.9|24378.9|24409.1|24379.1|24384.6|24354.6|0
1593618300000|2020-07-01 15:45:00|24409.1|24379.1|24436.2|24406.2|24438.1|24408.1|24406.8|24376.8|0
1593618600000|2020-07-01 15:50:00|24436.3|24406.3|24445.3|24415.3|24445.6|24415.6|24431.2|24401.2|0
1593618900000|2020-07-01 15:55:00|24445.1|24415.1|24453.8|24423.8|24462.4|24432.4|24442.1|24412.1|0
1593619200000|2020-07-01 16:00:00|24454.1|24424.1|24447.9|24417.9|24455.5|24425.5|24442|24412|0
1593619500000|2020-07-01 16:05:00|24447.6|24417.6|24462.9|24432.9|24467.4|24437.4|24447.3|24417.3|0
1593619800000|2020-07-01 16:10:00|24462.6|24432.6|24463|24433|24470.5|24440.5|24457|24427|0
1593620100000|2020-07-01 16:15:00|24463.3|24433.3|24454.4|24424.4|24464.8|24434.8|24448.5|24418.5|0
1593620400000|2020-07-01 16:20:00|24454.1|24424.1|24466|24436|24473.6|24443.6|24453.6|24423.6|0
1593620700000|2020-07-01 16:25:00|24466.3|24436.3|24471.3|24441.3|24476.1|24446.1|24466|24436|0
1593621000000|2020-07-01 16:30:00|24471.5|24441.5|24462|24432|24473.9|24443.9|24460|24430|0
1593621300000|2020-07-01 16:35:00|24461.8|24431.8|24479.7|24449.7|24486|24456|24459.7|24429.7|0
1593621600000|2020-07-01 16:40:00|24480|24450|24486.3|24456.3|24491.9|24461.9|24479.6|24449.6|0
1593621900000|2020-07-01 16:45:00|24484.5|24454.5|24466.9|24436.9|24486.6|24456.6|24390.2|24360.2|0
1593622200000|2020-07-01 16:50:00|24467.1|24437.1|24435.4|24405.4|24470.2|24440.2|24428.6|24398.6|0
1593622500000|2020-07-01 16:55:00|24434.7|24404.7|24434.9|24404.9|24450|24420|24432.1|24402.1|0
1593622800000|2020-07-01 17:00:00|24435.2|24405.2|24440|24410|24444.5|24414.5|24432.6|24402.6|0
1593623100000|2020-07-01 17:05:00|24440.3|24410.3|24437.8|24407.8|24441.4|24411.4|24428.2|24398.2|0
1593623400000|2020-07-01 17:10:00|24438|24408|24444.1|24414.1|24444.4|24414.4|24428.5|24398.5|0
1593623700000|2020-07-01 17:15:00|24444.4|24414.4|24437.2|24407.2|24447.2|24417.2|24431.5|24401.5|0
1593624000000|2020-07-01 17:20:00|24437.3|24407.3|24461.7|24431.7|24461.7|24431.7|24433.9|24403.9|0
1593624300000|2020-07-01 17:25:00|24461.9|24431.9|24462.8|24432.8|24468|24438|24460.1|24430.1|0
1593624600000|2020-07-01 17:30:00|24462.5|24432.5|24461.4|24431.4|24465.9|24435.9|24457.8|24427.8|0
1593624900000|2020-07-01 17:35:00|24461.6|24431.6|24469.5|24439.5|24470.1|24440.1|24457.7|24427.7|0
1593625200000|2020-07-01 17:40:00|24469.7|24439.7|24439.3|24409.3|24469.8|24439.8|24437.4|24407.4|0
1593625500000|2020-07-01 17:45:00|24439.6|24409.6|24431.3|24401.3|24447.9|24417.9|24420.7|24390.7|0
1593625800000|2020-07-01 17:50:00|24431|24401|24434.8|24404.8|24439.2|24409.2|24420.9|24390.9|0
1593626100000|2020-07-01 17:55:00|24434.5|24404.5|24432.1|24402.1|24439.7|24409.7|24426.7|24396.7|0
1593626400000|2020-07-01 18:00:00|24432.4|24402.4|24448|24418|24453.7|24423.7|24418.8|24388.8|0
1593626700000|2020-07-01 18:05:00|24448.6|24418.6|24446.2|24416.2|24458.4|24428.4|24431.3|24401.3|0
1593627000000|2020-07-01 18:10:00|24446.5|24416.5|24444.6|24414.6|24450.3|24420.3|24438.8|24408.8|0
1593627300000|2020-07-01 18:15:00|24444.3|24414.3|24462.2|24432.2|24462.2|24432.2|24442|24412|0
1593627600000|2020-07-01 18:20:00|24462.5|24432.5|24449.5|24419.5|24463.5|24433.5|24446.3|24416.3|0
1593627900000|2020-07-01 18:25:00|24449.2|24419.2|24457|24427|24457|24427|24439.6|24409.6|0
1593628200000|2020-07-01 18:30:00|24457.2|24427.2|24439|24409|24464.8|24434.8|24435.4|24405.4|0
1593628500000|2020-07-01 18:35:00|24439.3|24409.3|24413.4|24383.4|24441.1|24411.1|24413.1|24383.1|0
1593628800000|2020-07-01 18:40:00|24413.7|24383.7|24414.6|24384.6|24423|24393|24408.8|24378.8|0
1593629100000|2020-07-01 18:45:00|24414.9|24384.9|24440.2|24410.2|24440.2|24410.2|24414.6|24384.6|0
1593629400000|2020-07-01 18:50:00|24440|24410|24455.7|24425.7|24458.1|24428.1|24440|24410|0
1593629700000|2020-07-01 18:55:00|24455.4|24425.4|24453|24423|24463|24433|24451.5|24421.5|0
1593630000000|2020-07-01 19:00:00|24452.8|24422.8|24472.6|24442.6|24472.6|24442.6|24450.2|24420.2|0
1593630300000|2020-07-01 19:05:00|24472.9|24442.9|24464.2|24434.2|24476.9|24446.9|24463.2|24433.2|0
1593630600000|2020-07-01 19:10:00|24463.9|24433.9|24469.9|24439.9|24473.3|24443.3|24458.4|24428.4|0
1593630900000|2020-07-01 19:15:00|24470.2|24440.2|24476.8|24446.8|24478.9|24448.9|24462|24432|0
1593631200000|2020-07-01 19:20:00|24477.1|24447.1|24470.5|24440.5|24484.1|24454.1|24462.2|24432.2|0
1593631500000|2020-07-01 19:25:00|24470.3|24440.3|24474.5|24444.5|24485|24455|24470.3|24440.3|0
1593631800000|2020-07-01 19:30:00|24474.8|24444.8|24476.4|24446.4|24482.8|24452.8|24466.3|24436.3|0
1593632100000|2020-07-01 19:35:00|24476.6|24446.6|24490.6|24460.6|24490.6|24460.6|24470.6|24440.6|0
1593632400000|2020-07-01 19:40:00|24490.9|24460.9|24485.4|24455.4|24497.1|24467.1|24480.7|24450.7|0
1593632700000|2020-07-01 19:45:00|24485.7|24455.7|24493.1|24463.1|24500.4|24470.4|24478.3|24448.3|0
1593633000000|2020-07-01 19:50:00|24492.8|24462.8|24453.9|24423.9|24497|24467|24453.9|24423.9|0
1593633300000|2020-07-01 19:55:00|24453.3|24423.3|24422|24392|24455.2|24425.2|24412.3|24382.3|0
1593633600000|2020-07-01 20:00:00|24423.4|24393.4|24416.3|24386.3|24424.7|24394.7|24402.4|24372.4|0
1593633900000|2020-07-01 20:05:00|24414.9|24384.9|24419|24389|24423.1|24393.1|24408.1|24378.1|0
1593634200000|2020-07-01 20:10:00|24418.3|24388.3|24411.7|24381.7|24421.8|24391.8|24410.2|24380.2|0
1593634500000|2020-07-01 20:15:00|24411.5|24381.5|24407.7|24377.7|24415.7|24385.7|24405.9|24375.9|0
1593634800000|2020-07-01 20:20:00|24407.1|24377.1|24416.2|24386.2|24417.2|24387.2|24406.5|24376.5|0
1593635100000|2020-07-01 20:25:00|24415.6|24385.6|24413.9|24383.9|24416.2|24386.2|24412.5|24382.5|0
1593635400000|2020-07-01 20:30:00|24414.6|24384.6|24421.5|24391.5|24425.6|24395.6|24414.6|24384.6|0
1593635700000|2020-07-01 20:35:00|24422.8|24392.8|24428.3|24398.3|24429.7|24399.7|24421.5|24391.5|0
1593636000000|2020-07-01 20:40:00|24426.9|24396.9|24426.9|24396.9|24432.4|24402.4|24426.9|24396.9|0
1593636300000|2020-07-01 20:45:00|24428.3|24398.3|24417.4|24387.4|24428.3|24398.3|24416|24386|0
1593636600000|2020-07-01 20:50:00|24416|24386|24415|24385|24417.4|24387.4|24410.5|24380.5|0
1593636900000|2020-07-01 20:55:00|24413.6|24383.6|24407.5|24377.5|24415|24385|24404|24374|0
1593637200000|2020-07-01 21:00:00|24406.9|24376.9|24407.7|24377.7|24409.4|24379.4|24406.9|24376.9|0
1593637500000|2020-07-01 21:05:00|24407.1|24377.1|24403.7|24373.7|24408.2|24378.2|24403.7|24373.7|0
1593637800000|2020-07-01 21:10:00|24403.1|24373.1|24401.3|24371.3|24403.7|24373.7|24401.3|24371.3|0
1593638100000|2020-07-01 21:15:00|24401.1|24371.1|24402.7|24372.7|24403.3|24373.3|24400.7|24370.7|0
1593638400000|2020-07-01 21:20:00|24402.5|24372.5|24404.9|24374.9|24404.9|24374.9|24402.3|24372.3|0
1593638700000|2020-07-01 21:25:00|24404.7|24374.7|24403|24373|24405.2|24375.2|24401|24371|0
1593639000000|2020-07-01 21:30:00|24402.8|24372.8|24403.4|24373.4|24403.4|24373.4|24402.8|24372.8|0
1593639300000|2020-07-01 21:35:00|24403.8|24373.8|24403.4|24373.4|24403.8|24373.8|24402.8|24372.8|0
1593639600000|2020-07-01 21:40:00|24403.2|24373.2|24403.3|24373.3|24404|24374|24401.6|24371.6|0
1593639900000|2020-07-01 21:45:00|24403.1|24373.1|24405.1|24375.1|24405.1|24375.1|24403.1|24373.1|0
1593640200000|2020-07-01 21:50:00|24404.9|24374.9|24411.8|24381.8|24412.8|24382.8|24404.9|24374.9|0
1593640500000|2020-07-01 21:55:00|24411.7|24381.7|24413.9|24383.9|24416.4|24386.4|24411.7|24381.7|0
1593640800000|2020-07-01 22:00:00|24419.4|24389.4|24424.2|24394.2|24425.6|24395.6|24412.6|24382.6|0
1593641100000|2020-07-01 22:05:00|24422.9|24392.9|24407.8|24377.8|24422.9|24392.9|24405.1|24375.1|0
1593641400000|2020-07-01 22:10:00|24409.2|24379.2|24403.9|24373.9|24412.6|24382.6|24394.4|24364.4|0
1593641700000|2020-07-01 22:15:00|24404.6|24374.6|24418.7|24388.7|24418.7|24388.7|24394.4|24364.4|0
1593642000000|2020-07-01 22:20:00|24420.1|24390.1|24414.6|24384.6|24421.4|24391.4|24411.9|24381.9|0
1593642300000|2020-07-01 22:25:00|24413.2|24383.2|24418.3|24388.3|24422.8|24392.8|24413.2|24383.2|0
1593642600000|2020-07-01 22:30:00|24421.1|24391.1|24418.3|24388.3|24421.1|24391.1|24416.2|24386.2|0
1593642900000|2020-07-01 22:35:00|24419.7|24389.7|24419.7|24389.7|24423.7|24393.7|24412.9|24382.9|0
1593643200000|2020-07-01 22:40:00|24421.1|24391.1|24429.8|24399.8|24433.9|24403.9|24421.1|24391.1|0
1593643500000|2020-07-01 22:45:00|24431.1|24401.1|24421.6|24391.6|24431.1|24401.1|24416.1|24386.1|0
1593643800000|2020-07-01 22:50:00|24420.8|24390.8|24428.1|24398.1|24428.1|24398.1|24420.8|24390.8|0
1593644100000|2020-07-01 22:55:00|24429.5|24399.5|24434.7|24404.7|24436.6|24406.6|24429.5|24399.5|0
1593644400000|2020-07-01 23:00:00|24435.4|24405.4|24430.6|24400.6|24437.4|24407.4|24429.3|24399.3|0
1593644700000|2020-07-01 23:05:00|24429.9|24399.9|24437.2|24407.2|24437.2|24407.2|24427.9|24397.9|0
1593645000000|2020-07-01 23:10:00|24438.6|24408.6|24434.1|24404.1|24441.3|24411.3|24434.1|24404.1|0
1593645300000|2020-07-01 23:15:00|24435.4|24405.4|24424.6|24394.6|24435.4|24405.4|24424.2|24394.2|0
1593645600000|2020-07-01 23:20:00|24426|24396|24418.9|24388.9|24430.1|24400.1|24417.5|24387.5|0
1593645900000|2020-07-01 23:25:00|24420.3|24390.3|24410.7|24380.7|24423.1|24393.1|24410.7|24380.7|0
1593646200000|2020-07-01 23:30:00|24410|24380|24415.9|24385.9|24422.7|24392.7|24403.9|24373.9|0
1593646500000|2020-07-01 23:35:00|24417.3|24387.3|24413.4|24383.4|24420|24390|24412|24382|0
1593646800000|2020-07-01 23:40:00|24414.8|24384.8|24428.9|24398.9|24431.2|24401.2|24410.7|24380.7|0
1593647100000|2020-07-01 23:45:00|24429.5|24399.5|24427.7|24397.7|24433.3|24403.3|24425|24395|0
1593647400000|2020-07-01 23:50:00|24429.1|24399.1|24446.7|24416.7|24448.1|24418.1|24418.5|24388.5|0
1593647700000|2020-07-01 23:55:00|24448.1|24418.1|24463.9|24433.9|24468.7|24438.7|24443.9|24413.9|0
1593648000000|2020-07-02 00:00:00|24461.8|24431.8|24467.1|24437.1|24474.1|24444.1|24453.6|24423.6|0
1593648300000|2020-07-02 00:05:00|24467.8|24437.8|24472.9|24442.9|24474.8|24444.8|24463.9|24433.9|0
1593648600000|2020-07-02 00:10:00|24472.1|24442.1|24456.5|24426.5|24474.2|24444.2|24452.4|24422.4|0
1593648900000|2020-07-02 00:15:00|24455.1|24425.1|24435.1|24405.1|24455.8|24425.8|24430.4|24400.4|0
1593649200000|2020-07-02 00:20:00|24435.7|24405.7|24435.4|24405.4|24446.7|24416.7|24433.7|24403.7|0
1593649500000|2020-07-02 00:25:00|24436.1|24406.1|24409.6|24379.6|24440.9|24410.9|24407.9|24377.9|0
1593649800000|2020-07-02 00:30:00|24409.3|24379.3|24404.8|24374.8|24411.5|24381.5|24402.4|24372.4|0
1593650100000|2020-07-02 00:35:00|24404.1|24374.1|24411.5|24381.5|24411.5|24381.5|24397.9|24367.9|0
1593650400000|2020-07-02 00:40:00|24412.1|24382.1|24402|24372|24416.6|24386.6|24396.9|24366.9|0
1593650700000|2020-07-02 00:45:00|24403.9|24373.9|24430.1|24400.1|24430.1|24400.1|24403.9|24373.9|0
1593651000000|2020-07-02 00:50:00|24430.8|24400.8|24413.4|24383.4|24436|24406|24412.7|24382.7|0
1593651300000|2020-07-02 00:55:00|24414|24384|24426.1|24396.1|24426.8|24396.8|24403.8|24373.8|0
1593651600000|2020-07-02 01:00:00|24426.8|24396.8|24503.5|24473.5|24504.3|24474.3|24414.4|24384.4|0
1593651900000|2020-07-02 01:05:00|24505.4|24475.4|24518.3|24488.3|24522|24492|24504.2|24474.2|0
1593652200000|2020-07-02 01:10:00|24517.9|24487.9|24506.1|24476.1|24527.8|24497.8|24486|24456|0
1593652500000|2020-07-02 01:15:00|24514.2|24484.2|24589.4|24584.4|24633.4|24628.4|24431.9|24426.9|5648
1593652800000|2020-07-02 01:20:00|24594.4|24589.4|24677.4|24672.4|24703.9|24698.9|24584.9|24579.9|3197
1593653100000|2020-07-02 01:25:00|24677.9|24672.9|24698.9|24693.9|24740.9|24735.9|24669.9|24664.9|2293
1593653400000|2020-07-02 01:30:00|24701.9|24696.9|24777.4|24772.4|24784.4|24779.4|24676.9|24671.9|8124
1593653700000|2020-07-02 01:35:00|24778.4|24773.4|24755.9|24750.9|24825.9|24820.9|24725.9|24720.9|6465
1593654000000|2020-07-02 01:40:00|24756.4|24751.4|24763.4|24758.4|24812.4|24807.4|24741.4|24736.4|4178
1593654300000|2020-07-02 01:45:00|24764.4|24759.4|24809.4|24804.4|24816.4|24811.4|24748.4|24743.4|3283
1593654600000|2020-07-02 01:50:00|24810.9|24805.9|24795.9|24790.9|24874.4|24869.4|24794.4|24789.4|4632
1593654900000|2020-07-02 01:55:00|24797.4|24792.4|24737.4|24732.4|24823.9|24818.9|24716.9|24711.9|3723
1593655200000|2020-07-02 02:00:00|24737.9|24732.9|24783.4|24778.4|24791.4|24786.4|24725.9|24720.9|2352
1593655500000|2020-07-02 02:05:00|24783.9|24778.9|24790.4|24785.4|24825.4|24820.4|24777.4|24772.4|2343
1593655800000|2020-07-02 02:10:00|24791.9|24786.9|24829.4|24824.4|24831.4|24826.4|24781.4|24776.4|2031
1593656100000|2020-07-02 02:15:00|24828.4|24823.4|24841.9|24836.9|24861.4|24856.4|24820.9|24815.9|2576
1593656400000|2020-07-02 02:20:00|24840.9|24835.9|24824.4|24819.4|24870.4|24865.4|24819.4|24814.4|2887
1593656700000|2020-07-02 02:25:00|24825.4|24820.4|24848.9|24843.9|24882.9|24877.9|24825.4|24820.4|2528
1593657000000|2020-07-02 02:30:00|24849.4|24844.4|24845.9|24840.9|24850.9|24845.9|24828.4|24823.4|1436
1593657300000|2020-07-02 02:35:00|24846.4|24841.4|24804.4|24799.4|24865.9|24860.9|24792.4|24787.4|2088
1593657600000|2020-07-02 02:40:00|24804.9|24799.9|24799.4|24794.4|24820.4|24815.4|24792.4|24787.4|1427
1593657900000|2020-07-02 02:45:00|24797.4|24792.4|24812.4|24807.4|24827.9|24822.9|24793.4|24788.4|1593
1593658200000|2020-07-02 02:50:00|24812.9|24807.9|24815.4|24810.4|24816.4|24811.4|24792.9|24787.9|886
1593658500000|2020-07-02 02:55:00|24816.4|24811.4|24835.4|24830.4|24844.4|24839.4|24810.4|24805.4|1492
1593658800000|2020-07-02 03:00:00|24836.9|24831.9|24822.4|24817.4|24854.9|24849.9|24821.4|24816.4|1203
1593659100000|2020-07-02 03:05:00|24822.9|24817.9|24824.4|24819.4|24834.9|24829.9|24817.4|24812.4|697
1593659400000|2020-07-02 03:10:00|24824.9|24819.9|24817.4|24812.4|24826.9|24821.9|24809.9|24804.9|645
1593659700000|2020-07-02 03:15:00|24817.9|24812.9|24805.4|24800.4|24830.9|24825.9|24799.9|24794.9|891
1593660000000|2020-07-02 03:20:00|24807.4|24802.4|24841.9|24836.9|24843.4|24838.4|24805.4|24800.4|1393
1593660300000|2020-07-02 03:25:00|24839.4|24834.4|24828.9|24823.9|24844.4|24839.4|24826.9|24821.9|798
1593660600000|2020-07-02 03:30:00|24828.4|24823.4|24799.4|24794.4|24840.9|24835.9|24797.4|24792.4|1301
1593660900000|2020-07-02 03:35:00|24798.9|24793.9|24778.4|24773.4|24804.9|24799.9|24776.9|24771.9|968
1593661200000|2020-07-02 03:40:00|24778.9|24773.9|24748.4|24743.4|24779.4|24774.4|24747.9|24742.9|1637
1593661500000|2020-07-02 03:45:00|24749.4|24744.4|24778.4|24773.4|24779.9|24774.9|24747.4|24742.4|816
1593661800000|2020-07-02 03:50:00|24778.9|24773.9|24772.4|24767.4|24783.4|24778.4|24762.4|24757.4|653
1593662100000|2020-07-02 03:55:00|24772.9|24767.9|24813.9|24808.9|24817.4|24812.4|24770.4|24765.4|762
1593662400000|2020-07-02 04:00:00|24816.2|24786.2|24805.7|24775.7|24818.1|24788.1|24805.7|24775.7|1
1593662700000|2020-07-02 04:05:00|24805|24775|24816|24786|24817.3|24787.3|24800.4|24770.4|0
1593663000000|2020-07-02 04:10:00|24815.3|24785.3|24825.1|24795.1|24825.8|24795.8|24815.3|24785.3|0
1593663300000|2020-07-02 04:15:00|24824.4|24794.4|24824.7|24794.7|24829.2|24799.2|24818.5|24788.5|0
1593663600000|2020-07-02 04:20:00|24824.3|24794.3|24809.4|24779.4|24824.3|24794.3|24804.2|24774.2|0
1593663900000|2020-07-02 04:25:00|24809|24779|24809.5|24779.5|24809.9|24779.9|24803.6|24773.6|0
1593664200000|2020-07-02 04:30:00|24809.2|24779.2|24816|24786|24817.1|24787.1|24805|24775|0
1593664500000|2020-07-02 04:35:00|24816.3|24786.3|24823|24793|24824|24794|24816|24786|0
1593664800000|2020-07-02 04:40:00|24822.6|24792.6|24826.5|24796.5|24827.8|24797.8|24821.2|24791.2|0
1593665100000|2020-07-02 04:45:00|24826.8|24796.8|24831.6|24801.6|24836.9|24806.9|24825.5|24795.5|0
1593665400000|2020-07-02 04:50:00|24831.3|24801.3|24820.5|24790.5|24832.2|24802.2|24819.1|24789.1|0
1593665700000|2020-07-02 04:55:00|24819.8|24789.8|24821.5|24791.5|24826.7|24796.7|24816|24786|0
1593666000000|2020-07-02 05:00:00|24829.9|24799.9|24807.4|24802.4|24832.9|24827.9|24794.4|24789.4|1583
1593666300000|2020-07-02 05:05:00|24806.4|24801.4|24820.9|24815.9|24826.9|24821.9|24776.9|24771.9|1607
1593666600000|2020-07-02 05:10:00|24819.9|24814.9|24809.4|24804.4|24829.4|24824.4|24807.4|24802.4|1100
1593666900000|2020-07-02 05:15:00|24808.4|24803.4|24824.9|24819.9|24828.9|24823.9|24799.4|24794.4|847
1593667200000|2020-07-02 05:20:00|24825.4|24820.4|24826.4|24821.4|24828.4|24823.4|24807.4|24802.4|764
1593667500000|2020-07-02 05:25:00|24825.9|24820.9|24839.4|24834.4|24848.9|24843.9|24820.4|24815.4|1185
1593667800000|2020-07-02 05:30:00|24839.9|24834.9|24831.9|24826.9|24848.4|24843.4|24813.4|24808.4|1414
1593668100000|2020-07-02 05:35:00|24831.4|24826.4|24804.4|24799.4|24840.4|24835.4|24798.4|24793.4|1298
1593668400000|2020-07-02 05:40:00|24803.9|24798.9|24827.4|24822.4|24832.9|24827.9|24799.9|24794.9|1012
1593668700000|2020-07-02 05:45:00|24827.9|24822.9|24823.9|24818.9|24839.9|24834.9|24822.9|24817.9|761
1593669000000|2020-07-02 05:50:00|24824.4|24819.4|24826.9|24821.9|24840.9|24835.9|24823.4|24818.4|557
1593669300000|2020-07-02 05:55:00|24827.4|24822.4|24823.4|24818.4|24830.4|24825.4|24804.9|24799.9|761
1593669600000|2020-07-02 06:00:00|24820.4|24815.4|24814.4|24809.4|24831.9|24826.9|24811.9|24806.9|688
1593669900000|2020-07-02 06:05:00|24813.9|24808.9|24882.4|24877.4|24893.4|24888.4|24812.4|24807.4|2874
1593670200000|2020-07-02 06:10:00|24882.9|24877.9|24871.4|24866.4|24890.9|24885.9|24857.9|24852.9|1113
1593670500000|2020-07-02 06:15:00|24871.9|24866.9|24877.4|24872.4|24889.4|24884.4|24862.9|24857.9|983
1593670800000|2020-07-02 06:20:00|24876.9|24871.9|24894.4|24889.4|24896.4|24891.4|24875.9|24870.9|1140
1593671100000|2020-07-02 06:25:00|24898.4|24893.4|24898.4|24893.4|24902.4|24897.4|24881.9|24876.9|1068
1593671400000|2020-07-02 06:30:00|24897.9|24892.9|24909.9|24904.9|24923.4|24918.4|24896.4|24891.4|1503
1593671700000|2020-07-02 06:35:00|24910.4|24905.4|24955.4|24950.4|24961.4|24956.4|24909.9|24904.9|2391
1593672000000|2020-07-02 06:40:00|24955.9|24950.9|24959.4|24954.4|24970.4|24965.4|24946.9|24941.9|1695
1593672300000|2020-07-02 06:45:00|24959.9|24954.9|24966.9|24961.9|24969.4|24964.4|24949.4|24944.4|1451
1593672600000|2020-07-02 06:50:00|24966.4|24961.4|24992.4|24987.4|24992.4|24987.4|24966.4|24961.4|1365
1593672900000|2020-07-02 06:55:00|24991.4|24986.4|24998.4|24993.4|25012.9|25007.9|24985.9|24980.9|1859
1593673200000|2020-07-02 07:00:00|24998.9|24993.9|24960.4|24955.4|25014.9|25009.9|24955.9|24950.9|1938
1593673500000|2020-07-02 07:05:00|24958.9|24953.9|24995.4|24990.4|24997.4|24992.4|24955.4|24950.4|1467
1593673800000|2020-07-02 07:10:00|24993.9|24988.9|25001.9|24996.9|25021.9|25016.9|24991.4|24986.4|1640
1593674100000|2020-07-02 07:15:00|25003.9|24998.9|25017.4|25012.4|25031.9|25026.9|24999.9|24994.9|1374
1593674400000|2020-07-02 07:20:00|25016.9|25011.9|25012.4|25007.4|25035.9|25030.9|25010.9|25005.9|1106
1593674700000|2020-07-02 07:25:00|25012.9|25007.9|25025.4|25020.4|25042.4|25037.4|25008.4|25003.4|1122
1593675000000|2020-07-02 07:30:00|25022.4|25017.4|25033.9|25028.9|25046.4|25041.4|25003.9|24998.9|1547
1593675300000|2020-07-02 07:35:00|25034.4|25029.4|25059.9|25054.9|25068.4|25063.4|25028.4|25023.4|1428
1593675600000|2020-07-02 07:40:00|25059.4|25054.4|25086.4|25081.4|25088.9|25083.9|25056.4|25051.4|1614
1593675900000|2020-07-02 07:45:00|25086.9|25081.9|25116.9|25111.9|25126.9|25121.9|25077.9|25072.9|2395
1593676200000|2020-07-02 07:50:00|25116.4|25111.4|25114.4|25109.4|25132.4|25127.4|25099.9|25094.9|1901
1593676500000|2020-07-02 07:55:00|25113.9|25108.9|25112.9|25107.9|25140.4|25135.4|25095.4|25090.4|2436
1593676800000|2020-07-02 08:00:00|25114.9|25109.9|25102.4|25097.4|25132.9|25127.9|25099.4|25094.4|1804
1593677100000|2020-07-02 08:05:00|25101.9|25096.9|25177.9|25172.9|25184.9|25179.9|25076.4|25071.4|3725
1593677400000|2020-07-02 08:10:00|25177.4|25172.4|25164.9|25159.9|25183.4|25178.4|25152.9|25147.9|2175
1593677700000|2020-07-02 08:15:00|25164.4|25159.4|25153.4|25148.4|25181.4|25176.4|25138.4|25133.4|1032
1593678000000|2020-07-02 08:20:00|25152.9|25147.9|25208.9|25203.9|25208.9|25203.9|25144.4|25139.4|1645
1593678300000|2020-07-02 08:25:00|25208.4|25203.4|25206.4|25201.4|25217.9|25212.9|25182.4|25177.4|2314
1593678600000|2020-07-02 08:30:00|25226.2|25196.2|25282.9|25252.9|25283|25253|25226.2|25196.2|0
1593678900000|2020-07-02 08:35:00|25285|25255|25285.7|25255.7|25314.4|25284.4|25279.5|25249.5|0
1593679200000|2020-07-02 08:40:00|25285.9|25255.9|25308.5|25278.5|25309.1|25279.1|25284.2|25254.2|0
1593679500000|2020-07-02 08:45:00|25307.8|25277.8|25271.2|25241.2|25307.8|25277.8|25266.9|25236.9|0
1593679800000|2020-07-02 08:50:00|25270.5|25240.5|25261.1|25231.1|25285.1|25255.1|25256.9|25226.9|0
1593680100000|2020-07-02 08:55:00|25261.8|25231.8|25236.4|25206.4|25270.5|25240.5|25235.7|25205.7|0
1593680400000|2020-07-02 09:00:00|25235|25205|25218.8|25188.8|25239.2|25209.2|25197.2|25167.2|0
1593680700000|2020-07-02 09:05:00|25218.1|25188.1|25224.5|25194.5|25230.5|25200.5|25216.8|25186.8|0
1593681000000|2020-07-02 09:10:00|25224.1|25194.1|25233.2|25203.2|25233.9|25203.9|25222|25192|0
1593681300000|2020-07-02 09:15:00|25233.5|25203.5|25180.9|25172.9|25233.5|25203.5|25160.4|25152.4|1605
1593681600000|2020-07-02 09:20:00|25180.4|25172.4|25177.4|25169.4|25185.4|25177.4|25167.9|25159.9|295
1593681900000|2020-07-02 09:25:00|25177.9|25169.9|25175.9|25167.9|25184.9|25176.9|25172.4|25164.4|194
1593682200000|2020-07-02 09:30:00|25175.4|25167.4|25158.9|25150.9|25177.9|25169.9|25157.4|25149.4|186
1593682500000|2020-07-02 09:35:00|25158.4|25150.4|25165.9|25157.9|25173.9|25165.9|25156.4|25148.4|246
1593682800000|2020-07-02 09:40:00|25167.9|25159.9|25165.9|25157.9|25172.9|25164.9|25162.4|25154.4|118
1593683100000|2020-07-02 09:45:00|25164.9|25156.9|25163.9|25155.9|25167.9|25159.9|25162.4|25154.4|169
1593683400000|2020-07-02 09:50:00|25164.4|25156.4|25166.9|25158.9|25173.9|25165.9|25159.9|25151.9|356
1593683700000|2020-07-02 09:55:00|25165.9|25157.9|25171.9|25163.9|25174.9|25166.9|25164.4|25156.4|140
1593684000000|2020-07-02 10:00:00|25171.4|25163.4|25157.4|25149.4|25172.9|25164.9|25155.9|25147.9|289
1593684300000|2020-07-02 10:05:00|25155.9|25147.9|25149.9|25141.9|25156.4|25148.4|25138.9|25130.9|297
1593684600000|2020-07-02 10:10:00|25150.4|25142.4|25141.4|25133.4|25151.4|25143.4|25138.4|25130.4|164
1593684900000|2020-07-02 10:15:00|25141.9|25133.9|25109.9|25101.9|25146.4|25138.4|25107.4|25099.4|465
1593685200000|2020-07-02 10:20:00|25106.9|25098.9|25113.4|25105.4|25120.4|25112.4|25106.9|25098.9|166
1593685500000|2020-07-02 10:25:00|25112.4|25104.4|25103.9|25095.9|25112.9|25104.9|25096.4|25088.4|330
1593685800000|2020-07-02 10:30:00|25103.4|25095.4|25104.9|25096.9|25109.4|25101.4|25095.4|25087.4|237
1593686100000|2020-07-02 10:35:00|25105.4|25097.4|25102.9|25094.9|25109.4|25101.4|25095.4|25087.4|206
1593686400000|2020-07-02 10:40:00|25102.4|25094.4|25100.4|25092.4|25105.9|25097.9|25090.4|25082.4|181
1593686700000|2020-07-02 10:45:00|25099.9|25091.9|25100.9|25092.9|25103.9|25095.9|25096.9|25088.9|123
1593687000000|2020-07-02 10:50:00|25101.4|25093.4|25107.9|25099.9|25108.4|25100.4|25094.4|25086.4|162
1593687300000|2020-07-02 10:55:00|25108.4|25100.4|25111.9|25103.9|25114.4|25106.4|25105.9|25097.9|121
1593687600000|2020-07-02 11:00:00|25112.4|25104.4|25110.9|25102.9|25118.4|25110.4|25106.9|25098.9|160
1593687900000|2020-07-02 11:05:00|25111.9|25103.9|25114.4|25106.4|25118.9|25110.9|25107.9|25099.9|124
1593688200000|2020-07-02 11:10:00|25116.4|25108.4|25107.9|25099.9|25117.9|25109.9|25107.9|25099.9|128
1593688500000|2020-07-02 11:15:00|25107.4|25099.4|25119.9|25111.9|25121.4|25113.4|25103.4|25095.4|150
1593688800000|2020-07-02 11:20:00|25117.9|25109.9|25131.9|25123.9|25134.4|25126.4|25117.9|25109.9|152
1593689100000|2020-07-02 11:25:00|25132.4|25124.4|25111.4|25103.4|25133.9|25125.9|25108.4|25100.4|80
1593689400000|2020-07-02 11:30:00|25110.9|25102.9|25115.4|25107.4|25117.9|25109.9|25110.9|25102.9|77
1593689700000|2020-07-02 11:35:00|25115.9|25107.9|25123.4|25115.4|25125.9|25117.9|25113.9|25105.9|93
1593690000000|2020-07-02 11:40:00|25122.4|25114.4|25124.4|25116.4|25127.9|25119.9|25116.4|25108.4|67
1593690300000|2020-07-02 11:45:00|25124.9|25116.9|25122.9|25114.9|25128.4|25120.4|25120.4|25112.4|62
1593690600000|2020-07-02 11:50:00|25121.9|25113.9|25124.9|25116.9|25130.9|25122.9|25121.4|25113.4|72
1593690900000|2020-07-02 11:55:00|25125.4|25117.4|25127.9|25119.9|25130.9|25122.9|25122.9|25114.9|66
1593691200000|2020-07-02 12:00:00|25127.4|25119.4|25112.9|25104.9|25127.4|25119.4|25112.4|25104.4|94
1593691500000|2020-07-02 12:05:00|25112.4|25104.4|25117.9|25109.9|25118.4|25110.4|25110.4|25102.4|162
1593691800000|2020-07-02 12:10:00|25117.4|25109.4|25121.4|25113.4|25123.4|25115.4|25113.9|25105.9|120
1593692100000|2020-07-02 12:15:00|25120.9|25112.9|25114.9|25106.9|25121.4|25113.4|25111.9|25103.9|86
1593692400000|2020-07-02 12:20:00|25115.4|25107.4|25109.9|25101.9|25115.9|25107.9|25108.9|25100.9|110
1593692700000|2020-07-02 12:25:00|25110.9|25102.9|25121.4|25113.4|25123.9|25115.9|25106.9|25098.9|184
1593693000000|2020-07-02 12:30:00|25120.9|25112.9|25214.4|25206.4|25227.9|25219.9|25115.9|25107.9|1080
1593693300000|2020-07-02 12:35:00|25214.9|25206.9|25208.4|25200.4|25230.4|25222.4|25187.9|25179.9|407
1593693600000|2020-07-02 12:40:00|25208.9|25200.9|25193.4|25185.4|25239.9|25231.9|25191.4|25183.4|431
1593693900000|2020-07-02 12:45:00|25193.9|25185.9|25221.9|25213.9|25223.9|25215.9|25193.9|25185.9|252
1593694200000|2020-07-02 12:50:00|25222.4|25214.4|25238.9|25230.9|25244.4|25236.4|25209.4|25201.4|230
1593694500000|2020-07-02 12:55:00|25239.4|25231.4|25230.4|25222.4|25246.4|25238.4|25225.4|25217.4|184
1593694800000|2020-07-02 13:00:00|25229.4|25221.4|25221.9|25213.9|25242.4|25234.4|25216.9|25208.9|259
1593695100000|2020-07-02 13:05:00|25222.4|25214.4|25216.9|25208.9|25225.9|25217.9|25210.4|25202.4|205
1593695400000|2020-07-02 13:10:00|25215.4|25207.4|25223.9|25215.9|25230.4|25222.4|25207.4|25199.4|179
1593695700000|2020-07-02 13:15:00|25223.4|25215.4|25230.9|25222.9|25237.4|25229.4|25220.4|25212.4|211
1593696000000|2020-07-02 13:20:00|25228.4|25220.4|25219.9|25211.9|25239.9|25231.9|25209.4|25201.4|160
1593696300000|2020-07-02 13:25:00|25220.4|25212.4|25221.4|25213.4|25229.4|25221.4|25213.9|25205.9|162
1593696600000|2020-07-02 13:30:00|25221.9|25213.9|25250.4|25242.4|25250.4|25242.4|25221.9|25213.9|623
1593696900000|2020-07-02 13:35:00|25249.9|25241.9|25220.4|25212.4|25257.4|25249.4|25195.9|25187.9|759
1593697200000|2020-07-02 13:40:00|25222.4|25214.4|25232.4|25224.4|25236.4|25228.4|25219.9|25211.9|400
1593697500000|2020-07-02 13:45:00|25232.9|25224.9|25282.4|25274.4|25286.4|25278.4|25232.9|25224.9|682
1593697800000|2020-07-02 13:50:00|25283.4|25275.4|25259.9|25251.9|25291.9|25283.9|25257.9|25249.9|477
1593698100000|2020-07-02 13:55:00|25260.4|25252.4|25271.4|25263.4|25282.9|25274.9|25252.4|25244.4|342
1593698400000|2020-07-02 14:00:00|25270.9|25262.9|25238.9|25230.9|25274.9|25266.9|25237.9|25229.9|563
1593698700000|2020-07-02 14:05:00|25239.4|25231.4|25257.4|25249.4|25274.4|25266.4|25238.9|25230.9|339
1593699000000|2020-07-02 14:10:00|25256.9|25248.9|25240.9|25232.9|25269.4|25261.4|25226.9|25218.9|432
1593699300000|2020-07-02 14:15:00|25241.4|25233.4|25248.9|25240.9|25269.9|25261.9|25238.9|25230.9|365
1593699600000|2020-07-02 14:20:00|25250.9|25242.9|25201.9|25193.9|25264.9|25256.9|25198.9|25190.9|517
1593699900000|2020-07-02 14:25:00|25202.4|25194.4|25116.9|25108.9|25204.9|25196.9|25116.4|25108.4|959
1593700200000|2020-07-02 14:30:00|25115.9|25107.9|25122.9|25114.9|25131.4|25123.4|25082.4|25074.4|799
1593700500000|2020-07-02 14:35:00|25124.9|25116.9|25137.9|25129.9|25139.9|25131.9|25105.4|25097.4|340
1593700800000|2020-07-02 14:40:00|25137.4|25129.4|25155.9|25147.9|25162.9|25154.9|25132.9|25124.9|343
1593701100000|2020-07-02 14:45:00|25155.4|25147.4|25125.9|25117.9|25161.4|25153.4|25117.9|25109.9|308
1593701400000|2020-07-02 14:50:00|25127.9|25119.9|25100.9|25092.9|25142.4|25134.4|25074.9|25066.9|671
1593701700000|2020-07-02 14:55:00|25100.4|25092.4|25097.4|25089.4|25107.9|25099.9|25089.4|25081.4|321
1593702000000|2020-07-02 15:00:00|25096.4|25088.4|25091.4|25083.4|25120.9|25112.9|25076.9|25068.9|283
1593702300000|2020-07-02 15:05:00|25090.9|25082.9|25101.9|25093.9|25113.9|25105.9|25089.9|25081.9|263
1593702600000|2020-07-02 15:10:00|25102.4|25094.4|25075.4|25067.4|25105.9|25097.9|25063.9|25055.9|436
1593702900000|2020-07-02 15:15:00|25075.9|25067.9|25110.4|25102.4|25111.4|25103.4|25057.4|25049.4|419
1593703200000|2020-07-02 15:20:00|25111.9|25103.9|25123.4|25115.4|25130.9|25122.9|25107.9|25099.9|338
1593703500000|2020-07-02 15:25:00|25122.9|25114.9|25114.9|25106.9|25122.9|25114.9|25104.9|25096.9|229
1593703800000|2020-07-02 15:30:00|25114.4|25106.4|25127.4|25119.4|25136.9|25128.9|25111.4|25103.4|321
1593704100000|2020-07-02 15:35:00|25126.9|25118.9|25123.4|25115.4|25132.9|25124.9|25117.9|25109.9|152
1593704400000|2020-07-02 15:40:00|25122.9|25114.9|25141.9|25133.9|25144.9|25136.9|25118.4|25110.4|140
1593704700000|2020-07-02 15:45:00|25141.4|25133.4|25143.4|25135.4|25145.9|25137.9|25135.9|25127.9|120
1593705000000|2020-07-02 15:50:00|25143.9|25135.9|25138.9|25130.9|25146.9|25138.9|25127.9|25119.9|95
1593705300000|2020-07-02 15:55:00|25138.4|25130.4|25143.4|25135.4|25146.4|25138.4|25135.4|25127.4|102
1593705600000|2020-07-02 16:00:00|25141.9|25133.9|25129.9|25121.9|25145.9|25137.9|25115.9|25107.9|149
1593705900000|2020-07-02 16:05:00|25128.4|25120.4|25147.9|25139.9|25150.9|25142.9|25128.4|25120.4|132
1593706200000|2020-07-02 16:10:00|25148.4|25140.4|25144.4|25136.4|25152.9|25144.9|25139.9|25131.9|98
1593706500000|2020-07-02 16:15:00|25143.9|25135.9|25155.4|25147.4|25157.4|25149.4|25132.4|25124.4|114
1593706800000|2020-07-02 16:20:00|25154.9|25146.9|25153.4|25145.4|25159.4|25151.4|25146.4|25138.4|92
1593707100000|2020-07-02 16:25:00|25153.9|25145.9|25161.9|25153.9|25163.4|25155.4|25143.4|25135.4|114
1593707400000|2020-07-02 16:30:00|25159.9|25151.9|25156.4|25148.4|25161.4|25153.4|25152.9|25144.9|58
1593707700000|2020-07-02 16:35:00|25155.9|25147.9|25154.9|25146.9|25158.9|25150.9|25144.4|25136.4|98
1593708000000|2020-07-02 16:40:00|25155.4|25147.4|25150.9|25142.9|25159.9|25151.9|25149.4|25141.4|78
1593708300000|2020-07-02 16:45:00|25151.4|25143.4|25152.4|25144.4|25155.4|25147.4|25142.4|25134.4|96
1593708600000|2020-07-02 16:50:00|25152.9|25144.9|25145.9|25137.9|25155.9|25147.9|25142.4|25134.4|86
1593708900000|2020-07-02 16:55:00|25146.4|25138.4|25153.4|25145.4|25153.9|25145.9|25136.4|25128.4|106
1593709200000|2020-07-02 17:00:00|25152.9|25144.9|25154.4|25146.4|25156.9|25148.9|25141.9|25133.9|89
1593709500000|2020-07-02 17:05:00|25153.9|25145.9|25175.9|25167.9|25177.4|25169.4|25152.9|25144.9|123
1593709800000|2020-07-02 17:10:00|25176.4|25168.4|25173.9|25165.9|25180.4|25172.4|25163.9|25155.9|128
1593710100000|2020-07-02 17:15:00|25174.4|25166.4|25168.9|25160.9|25178.9|25170.9|25166.9|25158.9|45
1593710400000|2020-07-02 17:20:00|25169.4|25161.4|25189.4|25181.4|25189.9|25181.9|25169.4|25161.4|71
1593710700000|2020-07-02 17:25:00|25189.9|25181.9|25186.9|25178.9|25190.9|25182.9|25182.9|25174.9|35
1593711000000|2020-07-02 17:30:00|25186.4|25178.4|25195.9|25187.9|25195.9|25187.9|25184.9|25176.9|43
1593711300000|2020-07-02 17:35:00|25195.4|25187.4|25203.9|25195.9|25203.9|25195.9|25188.4|25180.4|113
1593711600000|2020-07-02 17:40:00|25204.4|25196.4|25211.9|25203.9|25211.9|25203.9|25196.9|25188.9|48
1593711900000|2020-07-02 17:45:00|25211.4|25203.4|25210.4|25202.4|25214.4|25206.4|25198.9|25190.9|49
1593712200000|2020-07-02 17:50:00|25210.9|25202.9|25213.9|25205.9|25214.4|25206.4|25207.9|25199.9|48
1593712500000|2020-07-02 17:55:00|25213.4|25205.4|25191.4|25183.4|25215.9|25207.9|25183.4|25175.4|76
1593712800000|2020-07-02 18:00:00|25190.4|25182.4|25171.4|25163.4|25199.4|25191.4|25171.4|25163.4|101
1593713100000|2020-07-02 18:05:00|25173.4|25165.4|25177.4|25169.4|25187.9|25179.9|25167.9|25159.9|48
1593713400000|2020-07-02 18:10:00|25177.9|25169.9|25181.9|25173.9|25189.4|25181.4|25177.4|25169.4|28
1593713700000|2020-07-02 18:15:00|25182.4|25174.4|25177.9|25169.9|25182.4|25174.4|25169.4|25161.4|46
1593714000000|2020-07-02 18:20:00|25177.4|25169.4|25195.9|25187.9|25196.4|25188.4|25167.4|25159.4|61
1593714300000|2020-07-02 18:25:00|25196.9|25188.9|25199.9|25191.9|25204.4|25196.4|25191.4|25183.4|41
1593714600000|2020-07-02 18:30:00|25200.4|25192.4|25211.4|25203.4|25215.4|25207.4|25199.9|25191.9|50
1593714900000|2020-07-02 18:35:00|25210.9|25202.9|25210.4|25202.4|25216.9|25208.9|25206.4|25198.4|66
1593715200000|2020-07-02 18:40:00|25211.4|25203.4|25194.9|25186.9|25213.4|25205.4|25193.4|25185.4|68
1593715500000|2020-07-02 18:45:00|25193.9|25185.9|25203.4|25195.4|25207.9|25199.9|25190.9|25182.9|185
1593715800000|2020-07-02 18:50:00|25202.9|25194.9|25184.4|25176.4|25203.4|25195.4|25179.9|25171.9|92
1593716100000|2020-07-02 18:55:00|25183.9|25175.9|25194.5|25164.5|25199.4|25191.4|25180.4|25164.5|88
1593716400000|2020-07-02 19:00:00|25196.3|25166.3|25190.9|25160.9|25202.6|25172.6|25186.4|25156.4|0
1593716700000|2020-07-02 19:05:00|25191.1|25161.1|25192.8|25162.8|25195.7|25165.7|25187.2|25157.2|0
1593717000000|2020-07-02 19:10:00|25192.5|25162.5|25174|25144|25193.7|25163.7|25172.9|25142.9|0
1593717300000|2020-07-02 19:15:00|25174.3|25144.3|25182.8|25152.8|25190|25160|25174.3|25144.3|0
1593717600000|2020-07-02 19:20:00|25183.1|25153.1|25192.3|25162.3|25192.6|25162.6|25182.8|25152.8|0
1593717900000|2020-07-02 19:25:00|25192.2|25162.2|25185|25155|25194.5|25164.5|25182.6|25152.6|0
1593718200000|2020-07-02 19:30:00|25185.3|25155.3|25186|25156|25193.4|25163.4|25170.6|25140.6|0
1593718500000|2020-07-02 19:35:00|25186.3|25156.3|25189.1|25159.1|25197.7|25167.7|25181.3|25151.3|0
1593718800000|2020-07-02 19:40:00|25189.6|25159.6|25163.5|25133.5|25189.6|25159.6|25157.4|25127.4|0
1593719100000|2020-07-02 19:45:00|25163.8|25133.8|25166.2|25136.2|25175|25145|25154.3|25124.3|0
1593719400000|2020-07-02 19:50:00|25165.8|25135.8|25140.8|25110.8|25166.2|25136.2|25133.6|25103.6|0
1593719700000|2020-07-02 19:55:00|25141.1|25111.1|25169.2|25139.2|25176.6|25146.6|25123.1|25093.1|0
1593720000000|2020-07-02 20:00:00|25167.8|25137.8|25184.4|25154.4|25187.5|25157.5|25164.9|25134.9|0
1593720300000|2020-07-02 20:05:00|25185.8|25155.8|25200.9|25170.9|25202.3|25172.3|25180|25150|0
1593720600000|2020-07-02 20:10:00|25199.5|25169.5|25209.9|25179.9|25216.2|25186.2|25193.7|25163.7|0
1593720900000|2020-07-02 20:15:00|25210|25180|25205.6|25175.6|25210|25180|25204.2|25174.2|0
1593721200000|2020-07-02 20:20:00|25205|25175|25203.4|25173.4|25205|25175|25202.1|25172.1|0
1593721500000|2020-07-02 20:25:00|25202.7|25172.7|25203.3|25173.3|25205.6|25175.6|25200.6|25170.6|0
1593721800000|2020-07-02 20:30:00|25203.1|25173.1|25198.1|25168.1|25208|25178|25191|25161|0
1593722100000|2020-07-02 20:35:00|25196.6|25166.6|25193.9|25163.9|25198.1|25168.1|25186.8|25156.8|0
1593722400000|2020-07-02 20:40:00|25195.3|25165.3|25198.1|25168.1|25199.5|25169.5|25193.9|25163.9|0
1593722700000|2020-07-02 20:45:00|25196.7|25166.7|25192.1|25162.1|25198.1|25168.1|25187.9|25157.9|0
1593723000000|2020-07-02 20:50:00|25193.5|25163.5|25187.9|25157.9|25193.5|25163.5|25186.5|25156.5|0
1593723300000|2020-07-02 20:55:00|25189.3|25159.3|25185.8|25155.8|25193.5|25163.5|25180.5|25150.5|0
1593723600000|2020-07-02 21:00:00|25185.6|25155.6|25176.7|25146.7|25185.6|25155.6|25176.7|25146.7|0
1593723900000|2020-07-02 21:05:00|25177.6|25147.6|25180.4|25150.4|25180.7|25150.7|25177.6|25147.6|0
1593724200000|2020-07-02 21:10:00|25180.2|25150.2|25178.4|25148.4|25180.4|25150.4|25178.4|25148.4|0
1593724500000|2020-07-02 21:15:00|25177.6|25147.6|25177.8|25147.8|25178.4|25148.4|25177.6|25147.6|0
1593724800000|2020-07-02 21:20:00|25177.3|25147.3|25178|25148|25178.4|25148.4|25177.2|25147.2|0
1593725100000|2020-07-02 21:25:00|25177.8|25147.8|25180.4|25150.4|25181.5|25151.5|25177.8|25147.8|0
1593725400000|2020-07-02 21:30:00|25181.5|25151.5|25180.4|25150.4|25181.5|25151.5|25180.4|25150.4|0
1593725700000|2020-07-02 21:35:00|25180.8|25150.8|25180.8|25150.8|25182.7|25152.7|25178.6|25148.6|0
1593726000000|2020-07-02 21:40:00|25181.4|25151.4|25180.4|25150.4|25181.4|25151.4|25179.4|25149.4|0
1593726300000|2020-07-02 21:45:00|25178|25148|25178.8|25148.8|25181.8|25151.8|25176.9|25146.9|0
1593726600000|2020-07-02 21:50:00|25179.2|25149.2|25178|25148|25179.4|25149.4|25177.7|25147.7|0
1593726900000|2020-07-02 21:55:00|25178.6|25148.6|25177.8|25147.8|25179.6|25149.6|25177|25147|0
1593727200000|2020-07-02 22:00:00|25185.8|25155.8|25187.9|25157.9|25187.9|25157.9|25175.3|25145.3|0
1593727500000|2020-07-02 22:05:00|25188.6|25158.6|25185.1|25155.1|25193.5|25163.5|25183.7|25153.7|0
1593727800000|2020-07-02 22:10:00|25186.5|25156.5|25196.4|25166.4|25199.8|25169.8|25183.7|25153.7|0
1593728100000|2020-07-02 22:15:00|25197.8|25167.8|25199.2|25169.2|25204.8|25174.8|25195|25165|0
1593728400000|2020-07-02 22:20:00|25198.4|25168.4|25190.9|25160.9|25206.4|25176.4|25187.4|25157.4|0
1593728700000|2020-07-02 22:25:00|25191.5|25161.5|25201.6|25171.6|25206.3|25176.3|25190.9|25160.9|0
1593729000000|2020-07-02 22:30:00|25200.8|25170.8|25205|25175|25205.8|25175.8|25193.5|25163.5|0
1593729300000|2020-07-02 22:35:00|25205.4|25175.4|25211.5|25181.5|25211.5|25181.5|25200.5|25170.5|0
1593729600000|2020-07-02 22:40:00|25212.9|25182.9|25211.8|25181.8|25216.5|25186.5|25210.1|25180.1|0
1593729900000|2020-07-02 22:45:00|25210.4|25180.4|25202.9|25172.9|25210.4|25180.4|25201.5|25171.5|0
1593730200000|2020-07-02 22:50:00|25204.3|25174.3|25198.4|25168.4|25204.3|25174.3|25197|25167|0
1593730500000|2020-07-02 22:55:00|25197.6|25167.6|25198.4|25168.4|25198.4|25168.4|25195.6|25165.6|0
1593730800000|2020-07-02 23:00:00|25197|25167|25199.8|25169.8|25201.2|25171.2|25192.7|25162.7|0
1593731100000|2020-07-02 23:05:00|25200.4|25170.4|25206.5|25176.5|25209.6|25179.6|25199.8|25169.8|0
1593731400000|2020-07-02 23:10:00|25207.1|25177.1|25199.1|25169.1|25207.1|25177.1|25198.5|25168.5|0
1593731700000|2020-07-02 23:15:00|25200.5|25170.5|25200.2|25170.2|25204|25174|25200.2|25170.2|0
1593732000000|2020-07-02 23:20:00|25198.8|25168.8|25194.4|25164.4|25198.8|25168.8|25194.4|25164.4|0
1593732300000|2020-07-02 23:25:00|25195.1|25165.1|25191.6|25161.6|25195.8|25165.8|25191.6|25161.6|0
1593732600000|2020-07-02 23:30:00|25193|25163|25197.9|25167.9|25199.3|25169.3|25191.6|25161.6|0
1593732900000|2020-07-02 23:35:00|25199.3|25169.3|25200.7|25170.7|25202.1|25172.1|25195.1|25165.1|0
1593733200000|2020-07-02 23:40:00|25199.9|25169.9|25208.3|25178.3|25211.1|25181.1|25190.8|25160.8|0
1593733500000|2020-07-02 23:45:00|25207.5|25177.5|25206.4|25176.4|25208|25178|25200.7|25170.7|0
1593733800000|2020-07-02 23:50:00|25205.6|25175.6|25199|25169|25205.6|25175.6|25196.5|25166.5|0
1593734100000|2020-07-02 23:55:00|25200.4|25170.4|25189.9|25159.9|25200.4|25170.4|25187.1|25157.1|0
1593734400000|2020-07-03 00:00:00|25188.5|25158.5|25178.4|25148.4|25199.7|25169.7|25177.9|25147.9|0
1593734700000|2020-07-03 00:05:00|25178.3|25148.3|25185.8|25155.8|25186.5|25156.5|25173.8|25143.8|0
1593735000000|2020-07-03 00:10:00|25185.1|25155.1|25178.1|25148.1|25189.3|25159.3|25169.6|25139.6|0
1593735300000|2020-07-03 00:15:00|25178.8|25148.8|25200.5|25170.5|25205|25175|25170.5|25140.5|0
1593735600000|2020-07-03 00:20:00|25201.2|25171.2|25185.2|25155.2|25206|25176|25184.4|25154.4|0
1593735900000|2020-07-03 00:25:00|25184.8|25154.8|25181.4|25151.4|25191.8|25161.8|25180|25150|0
1593736200000|2020-07-03 00:30:00|25179.5|25149.5|25168.3|25138.3|25182.1|25152.1|25165.7|25135.7|0
1593736500000|2020-07-03 00:35:00|25167.6|25137.6|25176.8|25146.8|25177.5|25147.5|25165.7|25135.7|0
1593736800000|2020-07-03 00:40:00|25176.1|25146.1|25192.7|25162.7|25197.2|25167.2|25176.1|25146.1|0
1593737100000|2020-07-03 00:45:00|25192.3|25162.3|25184.7|25154.7|25197.2|25167.2|25176.8|25146.8|0
1593737400000|2020-07-03 00:50:00|25182.8|25152.8|25186.8|25156.8|25193|25163|25180.5|25150.5|0
1593737700000|2020-07-03 00:55:00|25187.1|25157.1|25198.3|25168.3|25204.2|25174.2|25185.7|25155.7|0
1593738000000|2020-07-03 01:00:00|25197.9|25167.9|25163.5|25133.5|25198.6|25168.6|25155.6|25125.6|0
1593738300000|2020-07-03 01:05:00|25165.4|25135.4|25160.6|25130.6|25167.5|25137.5|25156.8|25126.8|0
1593738600000|2020-07-03 01:10:00|25162.5|25132.5|25184.1|25154.1|25201|25171|25162.5|25132.5|0
1593738900000|2020-07-03 01:15:00|25171.5|25141.5|25317.3|25312.3|25336.8|25331.8|25171.5|25141.5|3532
1593739200000|2020-07-03 01:20:00|25320.3|25315.3|25390.3|25385.3|25393.3|25388.3|25294.8|25289.8|2743
1593739500000|2020-07-03 01:25:00|25392.3|25387.3|25334.8|25329.8|25397.8|25392.8|25331.8|25326.8|1861
1593739800000|2020-07-03 01:30:00|25333.8|25328.8|25347.3|25342.3|25408.8|25403.8|25309.3|25304.3|6701
1593740100000|2020-07-03 01:35:00|25342.3|25337.3|25289.8|25284.8|25374.3|25369.3|25255.8|25250.8|4940
1593740400000|2020-07-03 01:40:00|25291.3|25286.3|25221.8|25216.8|25318.8|25313.8|25183.3|25178.3|5494
1593740700000|2020-07-03 01:45:00|25222.3|25217.3|25273.3|25268.3|25284.3|25279.3|25221.3|25216.3|3424
1593741000000|2020-07-03 01:50:00|25272.3|25267.3|25301.3|25296.3|25319.3|25314.3|25261.3|25256.3|2544
1593741300000|2020-07-03 01:55:00|25299.3|25294.3|25255.3|25250.3|25316.8|25311.8|25251.8|25246.8|2521
1593741600000|2020-07-03 02:00:00|25254.3|25249.3|25289.8|25284.8|25289.8|25284.8|25229.3|25224.3|2772
1593741900000|2020-07-03 02:05:00|25293.3|25288.3|25343.8|25338.8|25344.8|25339.8|25271.3|25266.3|2553
1593742200000|2020-07-03 02:10:00|25340.8|25335.8|25298.8|25293.8|25348.3|25343.3|25292.3|25287.3|2403
1593742500000|2020-07-03 02:15:00|25299.8|25294.8|25286.3|25281.3|25326.3|25321.3|25285.3|25280.3|1488
1593742800000|2020-07-03 02:20:00|25285.8|25280.8|25261.3|25256.3|25287.8|25282.8|25246.3|25241.3|2270
1593743100000|2020-07-03 02:25:00|25260.8|25255.8|25258.3|25253.3|25279.8|25274.8|25248.3|25243.3|1270
1593743400000|2020-07-03 02:30:00|25257.8|25252.8|25292.3|25287.3|25303.3|25298.3|25224.8|25219.8|2391
1593743700000|2020-07-03 02:35:00|25291.8|25286.8|25312.8|25307.8|25330.8|25325.8|25284.3|25279.3|1710
1593744000000|2020-07-03 02:40:00|25314.3|25309.3|25268.3|25263.3|25319.3|25314.3|25267.3|25262.3|1168
1593744300000|2020-07-03 02:45:00|25266.3|25261.3|25262.3|25257.3|25276.3|25271.3|25241.3|25236.3|1316
1593744600000|2020-07-03 02:50:00|25261.8|25256.8|25283.8|25278.8|25295.3|25290.3|25257.8|25252.8|928
1593744900000|2020-07-03 02:55:00|25282.3|25277.3|25249.3|25244.3|25282.3|25277.3|25232.3|25227.3|1533
1593745200000|2020-07-03 03:00:00|25248.3|25243.3|25235.3|25230.3|25258.8|25253.8|25224.3|25219.3|1754
1593745500000|2020-07-03 03:05:00|25235.8|25230.8|25275.8|25270.8|25280.8|25275.8|25235.8|25230.8|1155
1593745800000|2020-07-03 03:10:00|25276.3|25271.3|25285.3|25280.3|25292.8|25287.8|25254.8|25249.8|1306
1593746100000|2020-07-03 03:15:00|25285.8|25280.8|25264.3|25259.3|25296.3|25291.3|25256.3|25251.3|950
1593746400000|2020-07-03 03:20:00|25264.8|25259.8|25308.8|25303.8|25316.3|25311.3|25264.3|25259.3|1293
1593746700000|2020-07-03 03:25:00|25308.3|25303.3|25311.8|25306.8|25319.3|25314.3|25297.8|25292.8|1070
1593747000000|2020-07-03 03:30:00|25311.3|25306.3|25313.8|25308.8|25315.3|25310.3|25298.3|25293.3|813
1593747300000|2020-07-03 03:35:00|25314.8|25309.8|25335.3|25330.3|25336.8|25331.8|25311.3|25306.3|1342
1593747600000|2020-07-03 03:40:00|25335.8|25330.8|25348.3|25343.3|25350.8|25345.8|25325.8|25320.8|990
1593747900000|2020-07-03 03:45:00|25348.8|25343.8|25342.3|25337.3|25349.8|25344.8|25340.8|25335.8|655
1593748200000|2020-07-03 03:50:00|25342.8|25337.8|25365.3|25360.3|25372.3|25367.3|25341.8|25336.8|1263
1593748500000|2020-07-03 03:55:00|25366.3|25361.3|25368.8|25363.8|25371.8|25366.8|25356.8|25351.8|728
1593748800000|2020-07-03 04:00:00|25373.7|25343.7|25362.2|25332.2|25387.7|25357.7|25350.2|25320.2|1
1593749100000|2020-07-03 04:05:00|25361.8|25331.8|25358.4|25328.4|25362.9|25332.9|25347.2|25317.2|0
1593749400000|2020-07-03 04:10:00|25356.5|25326.5|25359|25329|25365.5|25335.5|25356.4|25326.4|0
1593749700000|2020-07-03 04:15:00|25358.2|25328.2|25363.2|25333.2|25363.9|25333.9|25351.3|25321.3|0
1593750000000|2020-07-03 04:20:00|25363.5|25333.5|25363.7|25333.7|25370.6|25340.6|25361.7|25331.7|0
1593750300000|2020-07-03 04:25:00|25363|25333|25365.7|25335.7|25371.6|25341.6|25357|25327|0
1593750600000|2020-07-03 04:30:00|25363.7|25333.7|25371.4|25341.4|25371.4|25341.4|25360.4|25330.4|0
1593750900000|2020-07-03 04:35:00|25372.1|25342.1|25370.9|25340.9|25372.1|25342.1|25365.6|25335.6|0
1593751200000|2020-07-03 04:40:00|25370.5|25340.5|25362.4|25332.4|25371.6|25341.6|25359.5|25329.5|0
1593751500000|2020-07-03 04:45:00|25360.5|25330.5|25370.3|25340.3|25370.3|25340.3|25359.8|25329.8|0
1593751800000|2020-07-03 04:50:00|25369.9|25339.9|25379.4|25349.4|25383.9|25353.9|25369.9|25339.9|0
1593752100000|2020-07-03 04:55:00|25380.1|25350.1|25370.6|25340.6|25385|25355|25370.3|25340.3|0
1593752400000|2020-07-03 05:00:00|25370.3|25340.3|25330.8|25325.8|25370.3|25359.8|25317.3|25312.3|1727
1593752700000|2020-07-03 05:05:00|25331.3|25326.3|25289.3|25284.3|25340.8|25335.8|25277.3|25272.3|1631
1593753000000|2020-07-03 05:10:00|25290.3|25285.3|25278.3|25273.3|25293.8|25288.8|25253.3|25248.3|1738
1593753300000|2020-07-03 05:15:00|25277.8|25272.8|25302.3|25297.3|25304.3|25299.3|25276.8|25271.8|1027
1593753600000|2020-07-03 05:20:00|25301.8|25296.8|25290.3|25285.3|25306.3|25301.3|25283.8|25278.8|1107
1593753900000|2020-07-03 05:25:00|25290.8|25285.8|25312.8|25307.8|25313.8|25308.8|25288.3|25283.3|591
1593754200000|2020-07-03 05:30:00|25313.3|25308.3|25322.3|25317.3|25332.3|25327.3|25306.8|25301.8|1181
1593754500000|2020-07-03 05:35:00|25321.8|25316.8|25325.8|25320.8|25331.8|25326.8|25317.8|25312.8|674
1593754800000|2020-07-03 05:40:00|25326.3|25321.3|25354.8|25349.8|25357.3|25352.3|25325.8|25320.8|962
1593755100000|2020-07-03 05:45:00|25356.3|25351.3|25339.3|25334.3|25359.8|25354.8|25339.3|25334.3|1080
1593755400000|2020-07-03 05:50:00|25338.8|25333.8|25359.3|25354.3|25385.3|25380.3|25338.8|25333.8|1738
1593755700000|2020-07-03 05:55:00|25358.8|25353.8|25389.3|25384.3|25389.8|25384.8|25354.8|25349.8|1641
1593756000000|2020-07-03 06:00:00|25388.8|25383.8|25343.3|25338.3|25394.8|25389.8|25327.3|25322.3|2091
1593756300000|2020-07-03 06:05:00|25344.3|25339.3|25381.3|25376.3|25382.3|25377.3|25336.3|25331.3|1517
1593756600000|2020-07-03 06:10:00|25379.3|25374.3|25375.3|25370.3|25392.8|25387.8|25367.8|25362.8|1141
1593756900000|2020-07-03 06:15:00|25375.8|25370.8|25402.3|25397.3|25402.3|25397.3|25360.3|25355.3|1487
1593757200000|2020-07-03 06:20:00|25401.3|25396.3|25417.3|25412.3|25425.3|25420.3|25386.8|25381.8|1942
1593757500000|2020-07-03 06:25:00|25418.3|25413.3|25444.3|25439.3|25453.3|25448.3|25409.8|25404.8|1866
1593757800000|2020-07-03 06:30:00|25444.8|25439.8|25432.8|25427.8|25459.3|25454.3|25423.8|25418.8|1682
1593758100000|2020-07-03 06:35:00|25434.3|25429.3|25470.3|25465.3|25473.8|25468.8|25433.3|25428.3|1539
1593758400000|2020-07-03 06:40:00|25469.8|25464.8|25461.3|25456.3|25476.3|25471.3|25439.3|25434.3|1301
1593758700000|2020-07-03 06:45:00|25462.3|25457.3|25446.3|25441.3|25462.8|25457.8|25432.8|25427.8|1144
1593759000000|2020-07-03 06:50:00|25446.8|25441.8|25429.3|25424.3|25446.8|25441.8|25420.3|25415.3|974
1593759300000|2020-07-03 06:55:00|25429.8|25424.8|25455.3|25450.3|25461.8|25456.8|25427.8|25422.8|927
1593759600000|2020-07-03 07:00:00|25454.3|25449.3|25437.3|25432.3|25464.8|25459.8|25433.8|25428.8|1008
1593759900000|2020-07-03 07:05:00|25436.8|25431.8|25456.8|25451.8|25462.3|25457.3|25419.3|25414.3|972
1593760200000|2020-07-03 07:10:00|25456.3|25451.3|25472.3|25467.3|25481.3|25476.3|25453.3|25448.3|1097
1593760500000|2020-07-03 07:15:00|25471.8|25466.8|25455.3|25450.3|25474.8|25469.8|25440.8|25435.8|794
1593760800000|2020-07-03 07:20:00|25455.8|25450.8|25410.8|25405.8|25459.8|25454.8|25404.8|25399.8|1330
1593761100000|2020-07-03 07:25:00|25410.3|25405.3|25401.3|25396.3|25427.3|25422.3|25397.3|25392.3|1174
1593761400000|2020-07-03 07:30:00|25401.8|25396.8|25384.3|25379.3|25403.3|25398.3|25359.3|25354.3|1539
1593761700000|2020-07-03 07:35:00|25383.3|25378.3|25362.3|25357.3|25384.8|25379.8|25350.8|25345.8|1143
1593762000000|2020-07-03 07:40:00|25361.8|25356.8|25344.3|25339.3|25369.3|25364.3|25334.3|25329.3|998
1593762300000|2020-07-03 07:45:00|25343.8|25338.8|25342.3|25337.3|25350.8|25345.8|25321.3|25316.3|1378
1593762600000|2020-07-03 07:50:00|25342.8|25337.8|25343.3|25338.3|25362.3|25357.3|25338.8|25333.8|1117
1593762900000|2020-07-03 07:55:00|25343.8|25338.8|25369.3|25364.3|25369.3|25364.3|25338.8|25333.8|1554
1593763200000|2020-07-03 08:00:00|25360.2|25355.2|25375.2|25370.2|25378.2|25373.2|25334.2|25329.2|1277
1593763500000|2020-07-03 08:05:00|25374.2|25369.2|25390.2|25385.2|25403.7|25398.7|25370.7|25365.7|1801
1593763800000|2020-07-03 08:10:00|25387.7|25382.7|25342.7|25337.7|25393.2|25388.2|25333.7|25328.7|1113
1593764100000|2020-07-03 08:15:00|25355.2|25350.2|25360.2|25355.2|25365.7|25360.7|25342.7|25337.7|1886
1593764400000|2020-07-03 08:20:00|25360.7|25355.7|25351.2|25346.2|25370.7|25365.7|25348.7|25343.7|1156
1593764700000|2020-07-03 08:25:00|25352.2|25347.2|25352.7|25347.7|25360.2|25355.2|25345.2|25340.2|930
1593765000000|2020-07-03 08:30:00|25370.7|25340.7|25375|25345|25376.4|25346.4|25358.8|25328.8|0
1593765300000|2020-07-03 08:35:00|25375.7|25345.7|25371.9|25341.9|25386.4|25356.4|25370.5|25340.5|0
1593765600000|2020-07-03 08:40:00|25372.6|25342.6|25375.3|25345.3|25378.6|25348.6|25367.9|25337.9|0
1593765900000|2020-07-03 08:45:00|25374.9|25344.9|25372.7|25342.7|25381|25351|25370|25340|0
1593766200000|2020-07-03 08:50:00|25373.4|25343.4|25394.7|25364.7|25402.8|25372.8|25373.4|25343.4|0
1593766500000|2020-07-03 08:55:00|25392.8|25362.8|25388.7|25358.7|25394.3|25364.3|25384.2|25354.2|0
1593766800000|2020-07-03 09:00:00|25388|25358|25393.5|25363.5|25398.8|25368.8|25384.2|25354.2|0
1593767100000|2020-07-03 09:05:00|25392.1|25362.1|25397.4|25367.4|25398.1|25368.1|25390.7|25360.7|0
1593767400000|2020-07-03 09:10:00|25397.7|25367.7|25381.1|25351.1|25397.7|25367.7|25369.7|25339.7|0
1593767700000|2020-07-03 09:15:00|25353.2|25345.2|25359.2|25351.2|25372.2|25364.2|25341.7|25333.7|235
1593768000000|2020-07-03 09:20:00|25358.7|25350.7|25341.7|25333.7|25359.2|25351.2|25336.7|25328.7|124
1593768300000|2020-07-03 09:25:00|25342.2|25334.2|25315.2|25307.2|25355.2|25347.2|25303.7|25295.7|281
1593768600000|2020-07-03 09:30:00|25314.7|25306.7|25297.7|25289.7|25322.2|25314.2|25297.7|25289.7|169
1593768900000|2020-07-03 09:35:00|25297.2|25289.2|25310.2|25302.2|25316.2|25308.2|25292.2|25284.2|199
1593769200000|2020-07-03 09:40:00|25310.7|25302.7|25300.2|25292.2|25320.7|25312.7|25297.2|25289.2|119
1593769500000|2020-07-03 09:45:00|25300.7|25292.7|25303.2|25295.2|25310.2|25302.2|25289.2|25281.2|176
1593769800000|2020-07-03 09:50:00|25303.7|25295.7|25300.7|25292.7|25318.7|25310.7|25300.2|25292.2|181
1593770100000|2020-07-03 09:55:00|25301.2|25293.2|25296.2|25288.2|25303.2|25295.2|25292.7|25284.7|127
1593770400000|2020-07-03 10:00:00|25295.2|25287.2|25298.7|25290.7|25302.7|25294.7|25276.7|25268.7|153
1593770700000|2020-07-03 10:05:00|25298.2|25290.2|25287.7|25279.7|25298.2|25290.2|25280.2|25272.2|67
1593771000000|2020-07-03 10:10:00|25287.2|25279.2|25276.7|25268.7|25287.2|25279.2|25276.2|25268.2|97
1593771300000|2020-07-03 10:15:00|25277.2|25269.2|25273.2|25265.2|25285.7|25277.7|25269.2|25261.2|113
1593771600000|2020-07-03 10:20:00|25272.7|25264.7|25278.7|25270.7|25278.7|25270.7|25269.2|25261.2|64
1593771900000|2020-07-03 10:25:00|25280.7|25272.7|25296.7|25288.7|25297.7|25289.7|25273.7|25265.7|99
1593772200000|2020-07-03 10:30:00|25294.7|25286.7|25315.2|25307.2|25315.7|25307.7|25294.7|25286.7|106
1593772500000|2020-07-03 10:35:00|25314.7|25306.7|25305.2|25297.2|25315.7|25307.7|25304.7|25296.7|65
1593772800000|2020-07-03 10:40:00|25305.7|25297.7|25304.2|25296.2|25306.2|25298.2|25297.2|25289.2|43
1593773100000|2020-07-03 10:45:00|25301.2|25293.2|25300.2|25292.2|25311.2|25303.2|25297.7|25289.7|88
1593773400000|2020-07-03 10:50:00|25299.7|25291.7|25311.2|25303.2|25314.7|25306.7|25299.7|25291.7|72
1593773700000|2020-07-03 10:55:00|25311.7|25303.7|25333.2|25325.2|25338.7|25330.7|25310.2|25302.2|264
1593774000000|2020-07-03 11:00:00|25332.7|25324.7|25323.7|25315.7|25333.2|25325.2|25316.2|25308.2|95
1593774300000|2020-07-03 11:05:00|25323.2|25315.2|25332.2|25324.2|25340.2|25332.2|25319.2|25311.2|128
1593774600000|2020-07-03 11:10:00|25333.7|25325.7|25336.7|25328.7|25340.7|25332.7|25333.2|25325.2|44
1593774900000|2020-07-03 11:15:00|25336.2|25328.2|25327.7|25319.7|25338.7|25330.7|25324.2|25316.2|72
1593775200000|2020-07-03 11:20:00|25328.7|25320.7|25324.2|25316.2|25330.2|25322.2|25319.2|25311.2|46
1593775500000|2020-07-03 11:25:00|25323.7|25315.7|25301.2|25293.2|25324.7|25316.7|25301.2|25293.2|104
1593775800000|2020-07-03 11:30:00|25303.2|25295.2|25311.2|25303.2|25316.2|25308.2|25302.7|25294.7|67
1593776100000|2020-07-03 11:35:00|25310.2|25302.2|25307.2|25299.2|25319.2|25311.2|25306.2|25298.2|77
1593776400000|2020-07-03 11:40:00|25306.7|25298.7|25299.7|25291.7|25307.2|25299.2|25295.2|25287.2|106
1593776700000|2020-07-03 11:45:00|25297.2|25289.2|25307.2|25299.2|25307.7|25299.7|25293.2|25285.2|50
1593777000000|2020-07-03 11:50:00|25306.2|25298.2|25299.2|25291.2|25312.2|25304.2|25298.2|25290.2|52
1593777300000|2020-07-03 11:55:00|25299.7|25291.7|25292.2|25284.2|25299.7|25291.7|25283.7|25275.7|120
1593777600000|2020-07-03 12:00:00|25291.7|25283.7|25290.2|25282.2|25292.2|25284.2|25281.2|25273.2|73
1593777900000|2020-07-03 12:05:00|25290.7|25282.7|25289.7|25281.7|25293.7|25285.7|25283.7|25275.7|60
1593778200000|2020-07-03 12:10:00|25290.2|25282.2|25289.2|25281.2|25295.7|25287.7|25289.2|25281.2|45
1593778500000|2020-07-03 12:15:00|25288.7|25280.7|25308.2|25300.2|25312.7|25304.7|25287.7|25279.7|77
1593778800000|2020-07-03 12:20:00|25307.7|25299.7|25312.7|25304.7|25320.7|25312.7|25307.2|25299.2|157
1593779100000|2020-07-03 12:25:00|25313.2|25305.2|25311.2|25303.2|25315.2|25307.2|25309.2|25301.2|62
1593779400000|2020-07-03 12:30:00|25311.7|25303.7|25323.2|25315.2|25323.2|25315.2|25311.2|25303.2|44
1593779700000|2020-07-03 12:35:00|25322.7|25314.7|25315.7|25307.7|25323.2|25315.2|25311.2|25303.2|60
1593780000000|2020-07-03 12:40:00|25314.7|25306.7|25311.7|25303.7|25314.7|25306.7|25306.2|25298.2|26
1593780300000|2020-07-03 12:45:00|25312.2|25304.2|25299.7|25291.7|25313.2|25305.2|25299.7|25291.7|34
1593780600000|2020-07-03 12:50:00|25300.2|25292.2|25289.7|25281.7|25301.2|25293.2|25288.7|25280.7|76
1593780900000|2020-07-03 12:55:00|25290.2|25282.2|25296.2|25288.2|25299.7|25291.7|25288.7|25280.7|35
1593781200000|2020-07-03 13:00:00|25295.7|25287.7|25301.2|25293.2|25304.7|25296.7|25294.7|25286.7|47
1593781500000|2020-07-03 13:05:00|25301.7|25293.7|25308.2|25300.2|25309.7|25301.7|25300.7|25292.7|40
1593781800000|2020-07-03 13:10:00|25308.7|25300.7|25309.7|25301.7|25310.2|25302.2|25304.7|25296.7|45
1593782100000|2020-07-03 13:15:00|25309.2|25301.2|25312.7|25304.7|25329.2|25321.2|25308.2|25300.2|152
1593782400000|2020-07-03 13:20:00|25312.2|25304.2|25307.2|25299.2|25318.7|25310.7|25304.7|25296.7|58
1593782700000|2020-07-03 13:25:00|25311.7|25303.7|25310.2|25302.2|25312.7|25304.7|25303.7|25295.7|32
1593783000000|2020-07-03 13:30:00|25310.7|25302.7|25299.7|25291.7|25313.2|25305.2|25295.2|25287.2|157
1593783300000|2020-07-03 13:35:00|25299.2|25291.2|25308.7|25300.7|25315.2|25307.2|25291.7|25283.7|117
1593783600000|2020-07-03 13:40:00|25309.2|25301.2|25310.2|25302.2|25314.7|25306.7|25303.2|25295.2|31
1593783900000|2020-07-03 13:45:00|25311.2|25303.2|25321.2|25313.2|25323.7|25315.7|25309.7|25301.7|102
1593784200000|2020-07-03 13:50:00|25320.7|25312.7|25308.7|25300.7|25327.2|25319.2|25305.2|25297.2|109
1593784500000|2020-07-03 13:55:00|25309.7|25301.7|25301.7|25293.7|25317.7|25309.7|25296.2|25288.2|165
1593784800000|2020-07-03 14:00:00|25303.2|25295.2|25310.7|25302.7|25313.2|25305.2|25301.2|25293.2|55
1593785100000|2020-07-03 14:05:00|25311.2|25303.2|25302.7|25294.7|25313.2|25305.2|25299.2|25291.2|81
1593785400000|2020-07-03 14:10:00|25303.2|25295.2|25309.7|25301.7|25310.7|25302.7|25301.7|25293.7|64
1593785700000|2020-07-03 14:15:00|25311.2|25303.2|25307.2|25299.2|25313.7|25305.7|25305.7|25297.7|43
1593786000000|2020-07-03 14:20:00|25305.2|25297.2|25295.7|25287.7|25307.2|25299.2|25295.7|25287.7|69
1593786300000|2020-07-03 14:25:00|25295.2|25287.2|25289.7|25281.7|25298.7|25290.7|25289.2|25281.2|123
1593786600000|2020-07-03 14:30:00|25290.2|25282.2|25236.7|25228.7|25292.7|25284.7|25235.7|25227.7|393
1593786900000|2020-07-03 14:35:00|25236.2|25228.2|25247.2|25239.2|25250.2|25242.2|25224.2|25216.2|404
1593787200000|2020-07-03 14:40:00|25248.2|25240.2|25255.7|25247.7|25260.2|25252.2|25244.7|25236.7|104
1593787500000|2020-07-03 14:45:00|25256.2|25248.2|25258.2|25250.2|25266.7|25258.7|25252.7|25244.7|113
1593787800000|2020-07-03 14:50:00|25259.2|25251.2|25253.7|25245.7|25261.2|25253.2|25251.7|25243.7|66
1593788100000|2020-07-03 14:55:00|25254.2|25246.2|25271.7|25263.7|25275.2|25267.2|25252.7|25244.7|201
1593788400000|2020-07-03 15:00:00|25271.2|25263.2|25267.7|25259.7|25277.2|25269.2|25264.2|25256.2|124
1593788700000|2020-07-03 15:05:00|25268.2|25260.2|25253.7|25245.7|25271.7|25263.7|25252.7|25244.7|175
1593789000000|2020-07-03 15:10:00|25252.7|25244.7|25253.7|25245.7|25262.7|25254.7|25250.2|25242.2|86
1593789300000|2020-07-03 15:15:00|25253.2|25245.2|25247.2|25239.2|25253.7|25245.7|25239.2|25231.2|101
1593789600000|2020-07-03 15:20:00|25246.7|25238.7|25256.2|25248.2|25258.7|25250.7|25244.2|25236.2|62
1593789900000|2020-07-03 15:25:00|25255.7|25247.7|25262.2|25254.2|25264.7|25256.7|25246.7|25238.7|104
1593790200000|2020-07-03 15:30:00|25262.7|25254.7|25270.2|25262.2|25279.2|25271.2|25261.7|25253.7|136
1593790500000|2020-07-03 15:35:00|25270.7|25262.7|25285.7|25277.7|25287.7|25279.7|25270.7|25262.7|119
1593790800000|2020-07-03 15:40:00|25286.2|25278.2|25284.2|25276.2|25290.7|25282.7|25281.7|25273.7|76
1593791100000|2020-07-03 15:45:00|25283.7|25275.7|25286.2|25278.2|25290.2|25282.2|25280.7|25272.7|49
1593791400000|2020-07-03 15:50:00|25286.7|25278.7|25285.2|25277.2|25289.2|25281.2|25280.2|25272.2|46
1593791700000|2020-07-03 15:55:00|25285.7|25277.7|25285.7|25277.7|25287.7|25279.7|25282.7|25274.7|28
1593792000000|2020-07-03 16:00:00|25286.2|25278.2|25287.2|25279.2|25288.2|25280.2|25284.2|25276.2|20
1593792300000|2020-07-03 16:05:00|25283.7|25275.7|25282.2|25274.2|25286.2|25278.2|25280.7|25272.7|23
1593792600000|2020-07-03 16:10:00|25281.7|25273.7|25262.7|25254.7|25281.7|25273.7|25259.7|25251.7|116
1593792900000|2020-07-03 16:15:00|25263.2|25255.2|25272.7|25264.7|25275.7|25267.7|25261.2|25253.2|46
1593793200000|2020-07-03 16:20:00|25271.2|25263.2|25270.2|25262.2|25275.2|25267.2|25265.2|25257.2|36
1593793500000|2020-07-03 16:25:00|25269.2|25261.2|25272.2|25264.2|25284.2|25276.2|25269.2|25261.2|65
1593793800000|2020-07-03 16:30:00|25274.2|25266.2|25274.7|25266.7|25275.2|25267.2|25262.2|25254.2|66
1593794100000|2020-07-03 16:35:00|25274.2|25266.2|25277.2|25269.2|25278.7|25270.7|25271.7|25263.7|24
1593794400000|2020-07-03 16:40:00|25277.7|25269.7|25279.2|25271.2|25280.2|25272.2|25273.2|25265.2|23
1593794700000|2020-07-03 16:45:00|25278.7|25270.7|25281.2|25273.2|25287.7|25279.7|25271.7|25263.7|94
1593795000000|2020-07-03 16:50:00|25281.7|25273.7|25287.7|25279.7|25290.2|25282.2|25281.7|25273.7|41
1593795300000|2020-07-03 16:55:00|25288.2|25280.2|25271.2|25263.2|25293.2|25285.2|25262.2|25254.2|79
1593795600000|2020-07-03 17:00:00|25271.7|25263.7|25277.7|25269.7|25277.7|25269.7|25271.2|25263.2|11
1593795900000|2020-07-03 17:05:00|25278.2|25270.2|25275.2|25267.2|25286.7|25278.7|25275.2|25267.2|24
1593796200000|2020-07-03 17:10:00|25274.7|25266.7|25275.7|25267.7|25282.2|25274.2|25274.2|25266.2|11
1593796500000|2020-07-03 17:15:00|25274.7|25266.7|25276.7|25268.7|25276.7|25268.7|25270.7|25262.7|10
1593796800000|2020-07-03 17:20:00|25277.2|25269.2|25275.7|25267.7|25278.7|25270.7|25272.7|25264.7|13
1593797100000|2020-07-03 17:25:00|25275.2|25267.2|25273.2|25265.2|25277.7|25269.7|25272.2|25264.2|7
1593797400000|2020-07-03 17:30:00|25273.7|25265.7|25276.2|25268.2|25276.7|25268.7|25272.2|25264.2|16
1593797700000|2020-07-03 17:35:00|25274.7|25266.7|25268.2|25260.2|25274.7|25266.7|25266.2|25258.2|21
1593798000000|2020-07-03 17:40:00|25269.2|25261.2|25274.2|25266.2|25274.2|25266.2|25266.2|25258.2|25
1593798300000|2020-07-03 17:45:00|25273.7|25265.7|25272.7|25264.7|25273.7|25265.7|25272.2|25264.2|5
1593798600000|2020-07-03 17:50:00|25273.7|25265.7|25278.2|25270.2|25281.2|25273.2|25272.7|25264.7|35
1593798900000|2020-07-03 17:55:00|25278.7|25270.7|25280.2|25272.2|25280.2|25272.2|25277.7|25269.7|1
1593799200000|2020-07-03 18:00:00|25280.7|25272.7|25280.7|25272.7|25284.2|25276.2|25280.7|25272.7|5
1593799500000|2020-07-03 18:05:00|25280.2|25272.2|25281.7|25273.7|25283.2|25275.2|25279.7|25271.7|11
1593799800000|2020-07-03 18:10:00|25282.2|25274.2|25283.2|25275.2|25284.7|25276.7|25282.2|25274.2|14
1593800100000|2020-07-03 18:15:00|25282.7|25274.7|25268.2|25260.2|25284.2|25276.2|25266.2|25258.2|29
1593800400000|2020-07-03 18:20:00|25269.2|25261.2|25267.7|25259.7|25273.7|25265.7|25266.7|25258.7|28
1593800700000|2020-07-03 18:25:00|25270.2|25262.2|25275.7|25267.7|25279.2|25271.2|25270.2|25262.2|19
1593801000000|2020-07-03 18:30:00|25276.2|25268.2|25269.7|25261.7|25277.7|25269.7|25269.7|25261.7|8
1593801300000|2020-07-03 18:35:00|25270.2|25262.2|25275.2|25267.2|25277.2|25269.2|25269.7|25261.7|13
1593801600000|2020-07-03 18:40:00|25273.2|25265.2|25275.7|25267.7|25279.2|25271.2|25269.2|25261.2|49
1593801900000|2020-07-03 18:45:00|25276.7|25268.7|25281.7|25273.7|25285.7|25277.7|25274.7|25266.7|52
1593802200000|2020-07-03 18:50:00|25283.2|25275.2|25286.2|25278.2|25287.7|25279.7|25280.2|25272.2|19
1593802500000|2020-07-03 18:55:00|25284.7|25276.7|25304.7|25274.7|25304.7|25290.2|25282.7|25274.7|34
1593803100000|2020-07-03 19:05:00|25305|25275|25304.8|25274.8|25305|25275|25304.8|25274.8|0
1593803700000|2020-07-03 19:15:00|25304.2|25274.2|25305.8|25275.8|25305.8|25275.8|25304.2|25274.2|0
1593804000000|2020-07-03 19:20:00|25311.8|25281.8|25311.9|25281.9|25311.9|25281.9|25311.8|25281.8|0
1593804300000|2020-07-03 19:25:00|25313.4|25283.4|25316|25286|25316|25286|25313.4|25283.4|0
1593804600000|2020-07-03 19:30:00|25317.5|25287.5|25318|25288|25318|25288|25316|25286|0
1593804900000|2020-07-03 19:35:00|25319.6|25289.6|25320.1|25290.1|25320.1|25290.1|25319.6|25289.6|0
1593805200000|2020-07-03 19:40:00|25319.8|25289.8|25319.8|25289.8|25319.8|25289.8|25319.8|25289.8|0
1593805500000|2020-07-03 19:45:00|25319|25289|25317.6|25287.6|25319.8|25289.8|25317.4|25287.4|0
1593806100000|2020-07-03 19:55:00|25316|25286|25316.1|25286.1|25320.4|25290.4|25312.2|25282.2|0
1593734400000|2020-07-03 00:00:00|25188.5|25158.5|25178.4|25148.4|25199.7|25169.7|25177.9|25147.9|0
1593734700000|2020-07-03 00:05:00|25178.3|25148.3|25185.8|25155.8|25186.5|25156.5|25173.8|25143.8|0
1593735000000|2020-07-03 00:10:00|25185.1|25155.1|25178.1|25148.1|25189.3|25159.3|25169.6|25139.6|0
1593735300000|2020-07-03 00:15:00|25178.8|25148.8|25200.5|25170.5|25205|25175|25170.5|25140.5|0
1593735600000|2020-07-03 00:20:00|25201.2|25171.2|25185.2|25155.2|25206|25176|25184.4|25154.4|0
1593735900000|2020-07-03 00:25:00|25184.8|25154.8|25181.4|25151.4|25191.8|25161.8|25180|25150|0
1593736200000|2020-07-03 00:30:00|25179.5|25149.5|25168.3|25138.3|25182.1|25152.1|25165.7|25135.7|0
1593736500000|2020-07-03 00:35:00|25167.6|25137.6|25176.8|25146.8|25177.5|25147.5|25165.7|25135.7|0
1593736800000|2020-07-03 00:40:00|25176.1|25146.1|25192.7|25162.7|25197.2|25167.2|25176.1|25146.1|0
1593737100000|2020-07-03 00:45:00|25192.3|25162.3|25184.7|25154.7|25197.2|25167.2|25176.8|25146.8|0
1593737400000|2020-07-03 00:50:00|25182.8|25152.8|25186.8|25156.8|25193|25163|25180.5|25150.5|0
1593737700000|2020-07-03 00:55:00|25187.1|25157.1|25198.3|25168.3|25204.2|25174.2|25185.7|25155.7|0
1593738000000|2020-07-03 01:00:00|25197.9|25167.9|25163.5|25133.5|25198.6|25168.6|25155.6|25125.6|0
1593738300000|2020-07-03 01:05:00|25165.4|25135.4|25160.6|25130.6|25167.5|25137.5|25156.8|25126.8|0
1593738600000|2020-07-03 01:10:00|25162.5|25132.5|25184.1|25154.1|25201|25171|25162.5|25132.5|0
1593738900000|2020-07-03 01:15:00|25171.5|25141.5|25317.3|25312.3|25336.8|25331.8|25171.5|25141.5|3532
1593739200000|2020-07-03 01:20:00|25320.3|25315.3|25390.3|25385.3|25393.3|25388.3|25294.8|25289.8|2743
1593739500000|2020-07-03 01:25:00|25392.3|25387.3|25334.8|25329.8|25397.8|25392.8|25331.8|25326.8|1861
1593739800000|2020-07-03 01:30:00|25333.8|25328.8|25347.3|25342.3|25408.8|25403.8|25309.3|25304.3|6701
1593740100000|2020-07-03 01:35:00|25342.3|25337.3|25289.8|25284.8|25374.3|25369.3|25255.8|25250.8|4940
1593740400000|2020-07-03 01:40:00|25291.3|25286.3|25221.8|25216.8|25318.8|25313.8|25183.3|25178.3|5494
1593740700000|2020-07-03 01:45:00|25222.3|25217.3|25273.3|25268.3|25284.3|25279.3|25221.3|25216.3|3424
1593741000000|2020-07-03 01:50:00|25272.3|25267.3|25301.3|25296.3|25319.3|25314.3|25261.3|25256.3|2544
1593741300000|2020-07-03 01:55:00|25299.3|25294.3|25255.3|25250.3|25316.8|25311.8|25251.8|25246.8|2521
1593741600000|2020-07-03 02:00:00|25254.3|25249.3|25289.8|25284.8|25289.8|25284.8|25229.3|25224.3|2772
1593741900000|2020-07-03 02:05:00|25293.3|25288.3|25343.8|25338.8|25344.8|25339.8|25271.3|25266.3|2553
1593742200000|2020-07-03 02:10:00|25340.8|25335.8|25298.8|25293.8|25348.3|25343.3|25292.3|25287.3|2403
1593742500000|2020-07-03 02:15:00|25299.8|25294.8|25286.3|25281.3|25326.3|25321.3|25285.3|25280.3|1488
1593742800000|2020-07-03 02:20:00|25285.8|25280.8|25261.3|25256.3|25287.8|25282.8|25246.3|25241.3|2270
1593743100000|2020-07-03 02:25:00|25260.8|25255.8|25258.3|25253.3|25279.8|25274.8|25248.3|25243.3|1270
1593743400000|2020-07-03 02:30:00|25257.8|25252.8|25292.3|25287.3|25303.3|25298.3|25224.8|25219.8|2391
1593743700000|2020-07-03 02:35:00|25291.8|25286.8|25312.8|25307.8|25330.8|25325.8|25284.3|25279.3|1710
1593744000000|2020-07-03 02:40:00|25314.3|25309.3|25268.3|25263.3|25319.3|25314.3|25267.3|25262.3|1168
1593744300000|2020-07-03 02:45:00|25266.3|25261.3|25262.3|25257.3|25276.3|25271.3|25241.3|25236.3|1316
1593744600000|2020-07-03 02:50:00|25261.8|25256.8|25283.8|25278.8|25295.3|25290.3|25257.8|25252.8|928
1593744900000|2020-07-03 02:55:00|25282.3|25277.3|25249.3|25244.3|25282.3|25277.3|25232.3|25227.3|1533
1593745200000|2020-07-03 03:00:00|25248.3|25243.3|25235.3|25230.3|25258.8|25253.8|25224.3|25219.3|1754
1593745500000|2020-07-03 03:05:00|25235.8|25230.8|25275.8|25270.8|25280.8|25275.8|25235.8|25230.8|1155
1593745800000|2020-07-03 03:10:00|25276.3|25271.3|25285.3|25280.3|25292.8|25287.8|25254.8|25249.8|1306
1593746100000|2020-07-03 03:15:00|25285.8|25280.8|25264.3|25259.3|25296.3|25291.3|25256.3|25251.3|950
1593746400000|2020-07-03 03:20:00|25264.8|25259.8|25308.8|25303.8|25316.3|25311.3|25264.3|25259.3|1293
1593746700000|2020-07-03 03:25:00|25308.3|25303.3|25311.8|25306.8|25319.3|25314.3|25297.8|25292.8|1070
1593747000000|2020-07-03 03:30:00|25311.3|25306.3|25313.8|25308.8|25315.3|25310.3|25298.3|25293.3|813
1593747300000|2020-07-03 03:35:00|25314.8|25309.8|25335.3|25330.3|25336.8|25331.8|25311.3|25306.3|1342
1593747600000|2020-07-03 03:40:00|25335.8|25330.8|25348.3|25343.3|25350.8|25345.8|25325.8|25320.8|990
1593747900000|2020-07-03 03:45:00|25348.8|25343.8|25342.3|25337.3|25349.8|25344.8|25340.8|25335.8|655
1593748200000|2020-07-03 03:50:00|25342.8|25337.8|25365.3|25360.3|25372.3|25367.3|25341.8|25336.8|1263
1593748500000|2020-07-03 03:55:00|25366.3|25361.3|25368.8|25363.8|25371.8|25366.8|25356.8|25351.8|728
1593748800000|2020-07-03 04:00:00|25373.7|25343.7|25362.2|25332.2|25387.7|25357.7|25350.2|25320.2|1
1593749100000|2020-07-03 04:05:00|25361.8|25331.8|25358.4|25328.4|25362.9|25332.9|25347.2|25317.2|0
1593749400000|2020-07-03 04:10:00|25356.5|25326.5|25359|25329|25365.5|25335.5|25356.4|25326.4|0
1593749700000|2020-07-03 04:15:00|25358.2|25328.2|25363.2|25333.2|25363.9|25333.9|25351.3|25321.3|0
1593750000000|2020-07-03 04:20:00|25363.5|25333.5|25363.7|25333.7|25370.6|25340.6|25361.7|25331.7|0
1593750300000|2020-07-03 04:25:00|25363|25333|25365.7|25335.7|25371.6|25341.6|25357|25327|0
1593750600000|2020-07-03 04:30:00|25363.7|25333.7|25371.4|25341.4|25371.4|25341.4|25360.4|25330.4|0
1593750900000|2020-07-03 04:35:00|25372.1|25342.1|25370.9|25340.9|25372.1|25342.1|25365.6|25335.6|0
1593751200000|2020-07-03 04:40:00|25370.5|25340.5|25362.4|25332.4|25371.6|25341.6|25359.5|25329.5|0
1593751500000|2020-07-03 04:45:00|25360.5|25330.5|25370.3|25340.3|25370.3|25340.3|25359.8|25329.8|0
1593751800000|2020-07-03 04:50:00|25369.9|25339.9|25379.4|25349.4|25383.9|25353.9|25369.9|25339.9|0
1593752100000|2020-07-03 04:55:00|25380.1|25350.1|25370.6|25340.6|25385|25355|25370.3|25340.3|0
1593752400000|2020-07-03 05:00:00|25370.3|25340.3|25330.8|25325.8|25370.3|25359.8|25317.3|25312.3|1727
1593752700000|2020-07-03 05:05:00|25331.3|25326.3|25289.3|25284.3|25340.8|25335.8|25277.3|25272.3|1631
1593753000000|2020-07-03 05:10:00|25290.3|25285.3|25278.3|25273.3|25293.8|25288.8|25253.3|25248.3|1738
1593753300000|2020-07-03 05:15:00|25277.8|25272.8|25302.3|25297.3|25304.3|25299.3|25276.8|25271.8|1027
1593753600000|2020-07-03 05:20:00|25301.8|25296.8|25290.3|25285.3|25306.3|25301.3|25283.8|25278.8|1107
1593753900000|2020-07-03 05:25:00|25290.8|25285.8|25312.8|25307.8|25313.8|25308.8|25288.3|25283.3|591
1593754200000|2020-07-03 05:30:00|25313.3|25308.3|25322.3|25317.3|25332.3|25327.3|25306.8|25301.8|1181
1593754500000|2020-07-03 05:35:00|25321.8|25316.8|25325.8|25320.8|25331.8|25326.8|25317.8|25312.8|674
1593754800000|2020-07-03 05:40:00|25326.3|25321.3|25354.8|25349.8|25357.3|25352.3|25325.8|25320.8|962
1593755100000|2020-07-03 05:45:00|25356.3|25351.3|25339.3|25334.3|25359.8|25354.8|25339.3|25334.3|1080
1593755400000|2020-07-03 05:50:00|25338.8|25333.8|25359.3|25354.3|25385.3|25380.3|25338.8|25333.8|1738
1593755700000|2020-07-03 05:55:00|25358.8|25353.8|25389.3|25384.3|25389.8|25384.8|25354.8|25349.8|1641
1593756000000|2020-07-03 06:00:00|25388.8|25383.8|25343.3|25338.3|25394.8|25389.8|25327.3|25322.3|2091
1593756300000|2020-07-03 06:05:00|25344.3|25339.3|25381.3|25376.3|25382.3|25377.3|25336.3|25331.3|1517
1593756600000|2020-07-03 06:10:00|25379.3|25374.3|25375.3|25370.3|25392.8|25387.8|25367.8|25362.8|1141
1593756900000|2020-07-03 06:15:00|25375.8|25370.8|25402.3|25397.3|25402.3|25397.3|25360.3|25355.3|1487
1593757200000|2020-07-03 06:20:00|25401.3|25396.3|25417.3|25412.3|25425.3|25420.3|25386.8|25381.8|1942
1593757500000|2020-07-03 06:25:00|25418.3|25413.3|25444.3|25439.3|25453.3|25448.3|25409.8|25404.8|1866
1593757800000|2020-07-03 06:30:00|25444.8|25439.8|25432.8|25427.8|25459.3|25454.3|25423.8|25418.8|1682
1593758100000|2020-07-03 06:35:00|25434.3|25429.3|25470.3|25465.3|25473.8|25468.8|25433.3|25428.3|1539
1593758400000|2020-07-03 06:40:00|25469.8|25464.8|25461.3|25456.3|25476.3|25471.3|25439.3|25434.3|1301
1593758700000|2020-07-03 06:45:00|25462.3|25457.3|25446.3|25441.3|25462.8|25457.8|25432.8|25427.8|1144
1593759000000|2020-07-03 06:50:00|25446.8|25441.8|25429.3|25424.3|25446.8|25441.8|25420.3|25415.3|974
1593759300000|2020-07-03 06:55:00|25429.8|25424.8|25455.3|25450.3|25461.8|25456.8|25427.8|25422.8|927
1593759600000|2020-07-03 07:00:00|25454.3|25449.3|25437.3|25432.3|25464.8|25459.8|25433.8|25428.8|1008
1593759900000|2020-07-03 07:05:00|25436.8|25431.8|25456.8|25451.8|25462.3|25457.3|25419.3|25414.3|972
1593760200000|2020-07-03 07:10:00|25456.3|25451.3|25472.3|25467.3|25481.3|25476.3|25453.3|25448.3|1097
1593760500000|2020-07-03 07:15:00|25471.8|25466.8|25455.3|25450.3|25474.8|25469.8|25440.8|25435.8|794
1593760800000|2020-07-03 07:20:00|25455.8|25450.8|25410.8|25405.8|25459.8|25454.8|25404.8|25399.8|1330
1593761100000|2020-07-03 07:25:00|25410.3|25405.3|25401.3|25396.3|25427.3|25422.3|25397.3|25392.3|1174
1593761400000|2020-07-03 07:30:00|25401.8|25396.8|25384.3|25379.3|25403.3|25398.3|25359.3|25354.3|1539
1593761700000|2020-07-03 07:35:00|25383.3|25378.3|25362.3|25357.3|25384.8|25379.8|25350.8|25345.8|1143
1593762000000|2020-07-03 07:40:00|25361.8|25356.8|25344.3|25339.3|25369.3|25364.3|25334.3|25329.3|998
1593762300000|2020-07-03 07:45:00|25343.8|25338.8|25342.3|25337.3|25350.8|25345.8|25321.3|25316.3|1378
1593762600000|2020-07-03 07:50:00|25342.8|25337.8|25343.3|25338.3|25362.3|25357.3|25338.8|25333.8|1117
1593762900000|2020-07-03 07:55:00|25343.8|25338.8|25369.3|25364.3|25369.3|25364.3|25338.8|25333.8|1554
1593763200000|2020-07-03 08:00:00|25360.2|25355.2|25375.2|25370.2|25378.2|25373.2|25334.2|25329.2|1277
1593763500000|2020-07-03 08:05:00|25374.2|25369.2|25390.2|25385.2|25403.7|25398.7|25370.7|25365.7|1801
1593763800000|2020-07-03 08:10:00|25387.7|25382.7|25342.7|25337.7|25393.2|25388.2|25333.7|25328.7|1113
1593764100000|2020-07-03 08:15:00|25355.2|25350.2|25360.2|25355.2|25365.7|25360.7|25342.7|25337.7|1886
1593764400000|2020-07-03 08:20:00|25360.7|25355.7|25351.2|25346.2|25370.7|25365.7|25348.7|25343.7|1156
1593764700000|2020-07-03 08:25:00|25352.2|25347.2|25352.7|25347.7|25360.2|25355.2|25345.2|25340.2|930
1593765000000|2020-07-03 08:30:00|25370.7|25340.7|25375|25345|25376.4|25346.4|25358.8|25328.8|0
1593765300000|2020-07-03 08:35:00|25375.7|25345.7|25371.9|25341.9|25386.4|25356.4|25370.5|25340.5|0
1593765600000|2020-07-03 08:40:00|25372.6|25342.6|25375.3|25345.3|25378.6|25348.6|25367.9|25337.9|0
1593765900000|2020-07-03 08:45:00|25374.9|25344.9|25372.7|25342.7|25381|25351|25370|25340|0
1593766200000|2020-07-03 08:50:00|25373.4|25343.4|25394.7|25364.7|25402.8|25372.8|25373.4|25343.4|0
1593766500000|2020-07-03 08:55:00|25392.8|25362.8|25388.7|25358.7|25394.3|25364.3|25384.2|25354.2|0
1593766800000|2020-07-03 09:00:00|25388|25358|25393.5|25363.5|25398.8|25368.8|25384.2|25354.2|0
1593767100000|2020-07-03 09:05:00|25392.1|25362.1|25397.4|25367.4|25398.1|25368.1|25390.7|25360.7|0
1593767400000|2020-07-03 09:10:00|25397.7|25367.7|25381.1|25351.1|25397.7|25367.7|25369.7|25339.7|0
1593767700000|2020-07-03 09:15:00|25353.2|25345.2|25359.2|25351.2|25372.2|25364.2|25341.7|25333.7|235
1593768000000|2020-07-03 09:20:00|25358.7|25350.7|25341.7|25333.7|25359.2|25351.2|25336.7|25328.7|124
1593768300000|2020-07-03 09:25:00|25342.2|25334.2|25315.2|25307.2|25355.2|25347.2|25303.7|25295.7|281
1593768600000|2020-07-03 09:30:00|25314.7|25306.7|25297.7|25289.7|25322.2|25314.2|25297.7|25289.7|169
1593768900000|2020-07-03 09:35:00|25297.2|25289.2|25310.2|25302.2|25316.2|25308.2|25292.2|25284.2|199
1593769200000|2020-07-03 09:40:00|25310.7|25302.7|25300.2|25292.2|25320.7|25312.7|25297.2|25289.2|119
1593769500000|2020-07-03 09:45:00|25300.7|25292.7|25303.2|25295.2|25310.2|25302.2|25289.2|25281.2|176
1593769800000|2020-07-03 09:50:00|25303.7|25295.7|25300.7|25292.7|25318.7|25310.7|25300.2|25292.2|181
1593770100000|2020-07-03 09:55:00|25301.2|25293.2|25296.2|25288.2|25303.2|25295.2|25292.7|25284.7|127
1593770400000|2020-07-03 10:00:00|25295.2|25287.2|25298.7|25290.7|25302.7|25294.7|25276.7|25268.7|153
1593770700000|2020-07-03 10:05:00|25298.2|25290.2|25287.7|25279.7|25298.2|25290.2|25280.2|25272.2|67
1593771000000|2020-07-03 10:10:00|25287.2|25279.2|25276.7|25268.7|25287.2|25279.2|25276.2|25268.2|97
1593771300000|2020-07-03 10:15:00|25277.2|25269.2|25273.2|25265.2|25285.7|25277.7|25269.2|25261.2|113
1593771600000|2020-07-03 10:20:00|25272.7|25264.7|25278.7|25270.7|25278.7|25270.7|25269.2|25261.2|64
1593771900000|2020-07-03 10:25:00|25280.7|25272.7|25296.7|25288.7|25297.7|25289.7|25273.7|25265.7|99
1593772200000|2020-07-03 10:30:00|25294.7|25286.7|25315.2|25307.2|25315.7|25307.7|25294.7|25286.7|106
1593772500000|2020-07-03 10:35:00|25314.7|25306.7|25305.2|25297.2|25315.7|25307.7|25304.7|25296.7|65
1593772800000|2020-07-03 10:40:00|25305.7|25297.7|25304.2|25296.2|25306.2|25298.2|25297.2|25289.2|43
1593773100000|2020-07-03 10:45:00|25301.2|25293.2|25300.2|25292.2|25311.2|25303.2|25297.7|25289.7|88
1593773400000|2020-07-03 10:50:00|25299.7|25291.7|25311.2|25303.2|25314.7|25306.7|25299.7|25291.7|72
1593773700000|2020-07-03 10:55:00|25311.7|25303.7|25333.2|25325.2|25338.7|25330.7|25310.2|25302.2|264
1593774000000|2020-07-03 11:00:00|25332.7|25324.7|25323.7|25315.7|25333.2|25325.2|25316.2|25308.2|95
1593774300000|2020-07-03 11:05:00|25323.2|25315.2|25332.2|25324.2|25340.2|25332.2|25319.2|25311.2|128
1593774600000|2020-07-03 11:10:00|25333.7|25325.7|25336.7|25328.7|25340.7|25332.7|25333.2|25325.2|44
1593774900000|2020-07-03 11:15:00|25336.2|25328.2|25327.7|25319.7|25338.7|25330.7|25324.2|25316.2|72
1593775200000|2020-07-03 11:20:00|25328.7|25320.7|25324.2|25316.2|25330.2|25322.2|25319.2|25311.2|46
1593775500000|2020-07-03 11:25:00|25323.7|25315.7|25301.2|25293.2|25324.7|25316.7|25301.2|25293.2|104
1593775800000|2020-07-03 11:30:00|25303.2|25295.2|25311.2|25303.2|25316.2|25308.2|25302.7|25294.7|67
1593776100000|2020-07-03 11:35:00|25310.2|25302.2|25307.2|25299.2|25319.2|25311.2|25306.2|25298.2|77
1593776400000|2020-07-03 11:40:00|25306.7|25298.7|25299.7|25291.7|25307.2|25299.2|25295.2|25287.2|106
1593776700000|2020-07-03 11:45:00|25297.2|25289.2|25307.2|25299.2|25307.7|25299.7|25293.2|25285.2|50
1593777000000|2020-07-03 11:50:00|25306.2|25298.2|25299.2|25291.2|25312.2|25304.2|25298.2|25290.2|52
1593777300000|2020-07-03 11:55:00|25299.7|25291.7|25292.2|25284.2|25299.7|25291.7|25283.7|25275.7|120
1593777600000|2020-07-03 12:00:00|25291.7|25283.7|25290.2|25282.2|25292.2|25284.2|25281.2|25273.2|73
1593777900000|2020-07-03 12:05:00|25290.7|25282.7|25289.7|25281.7|25293.7|25285.7|25283.7|25275.7|60
1593778200000|2020-07-03 12:10:00|25290.2|25282.2|25289.2|25281.2|25295.7|25287.7|25289.2|25281.2|45
1593778500000|2020-07-03 12:15:00|25288.7|25280.7|25308.2|25300.2|25312.7|25304.7|25287.7|25279.7|77
1593778800000|2020-07-03 12:20:00|25307.7|25299.7|25312.7|25304.7|25320.7|25312.7|25307.2|25299.2|157
1593779100000|2020-07-03 12:25:00|25313.2|25305.2|25311.2|25303.2|25315.2|25307.2|25309.2|25301.2|62
1593779400000|2020-07-03 12:30:00|25311.7|25303.7|25323.2|25315.2|25323.2|25315.2|25311.2|25303.2|44
1593779700000|2020-07-03 12:35:00|25322.7|25314.7|25315.7|25307.7|25323.2|25315.2|25311.2|25303.2|60
1593780000000|2020-07-03 12:40:00|25314.7|25306.7|25311.7|25303.7|25314.7|25306.7|25306.2|25298.2|26
1593780300000|2020-07-03 12:45:00|25312.2|25304.2|25299.7|25291.7|25313.2|25305.2|25299.7|25291.7|34
1593780600000|2020-07-03 12:50:00|25300.2|25292.2|25289.7|25281.7|25301.2|25293.2|25288.7|25280.7|76
1593780900000|2020-07-03 12:55:00|25290.2|25282.2|25296.2|25288.2|25299.7|25291.7|25288.7|25280.7|35
1593781200000|2020-07-03 13:00:00|25295.7|25287.7|25301.2|25293.2|25304.7|25296.7|25294.7|25286.7|47
1593781500000|2020-07-03 13:05:00|25301.7|25293.7|25308.2|25300.2|25309.7|25301.7|25300.7|25292.7|40
1593781800000|2020-07-03 13:10:00|25308.7|25300.7|25309.7|25301.7|25310.2|25302.2|25304.7|25296.7|45
1593782100000|2020-07-03 13:15:00|25309.2|25301.2|25312.7|25304.7|25329.2|25321.2|25308.2|25300.2|152
1593782400000|2020-07-03 13:20:00|25312.2|25304.2|25307.2|25299.2|25318.7|25310.7|25304.7|25296.7|58
1593782700000|2020-07-03 13:25:00|25311.7|25303.7|25310.2|25302.2|25312.7|25304.7|25303.7|25295.7|32
1593783000000|2020-07-03 13:30:00|25310.7|25302.7|25299.7|25291.7|25313.2|25305.2|25295.2|25287.2|157
1593783300000|2020-07-03 13:35:00|25299.2|25291.2|25308.7|25300.7|25315.2|25307.2|25291.7|25283.7|117
1593783600000|2020-07-03 13:40:00|25309.2|25301.2|25310.2|25302.2|25314.7|25306.7|25303.2|25295.2|31
1593783900000|2020-07-03 13:45:00|25311.2|25303.2|25321.2|25313.2|25323.7|25315.7|25309.7|25301.7|102
1593784200000|2020-07-03 13:50:00|25320.7|25312.7|25308.7|25300.7|25327.2|25319.2|25305.2|25297.2|109
1593784500000|2020-07-03 13:55:00|25309.7|25301.7|25301.7|25293.7|25317.7|25309.7|25296.2|25288.2|165
1593784800000|2020-07-03 14:00:00|25303.2|25295.2|25310.7|25302.7|25313.2|25305.2|25301.2|25293.2|55
1593785100000|2020-07-03 14:05:00|25311.2|25303.2|25302.7|25294.7|25313.2|25305.2|25299.2|25291.2|81
1593785400000|2020-07-03 14:10:00|25303.2|25295.2|25309.7|25301.7|25310.7|25302.7|25301.7|25293.7|64
1593785700000|2020-07-03 14:15:00|25311.2|25303.2|25307.2|25299.2|25313.7|25305.7|25305.7|25297.7|43
1593786000000|2020-07-03 14:20:00|25305.2|25297.2|25295.7|25287.7|25307.2|25299.2|25295.7|25287.7|69
1593786300000|2020-07-03 14:25:00|25295.2|25287.2|25289.7|25281.7|25298.7|25290.7|25289.2|25281.2|123
1593786600000|2020-07-03 14:30:00|25290.2|25282.2|25236.7|25228.7|25292.7|25284.7|25235.7|25227.7|393
1593786900000|2020-07-03 14:35:00|25236.2|25228.2|25247.2|25239.2|25250.2|25242.2|25224.2|25216.2|404
1593787200000|2020-07-03 14:40:00|25248.2|25240.2|25255.7|25247.7|25260.2|25252.2|25244.7|25236.7|104
1593787500000|2020-07-03 14:45:00|25256.2|25248.2|25258.2|25250.2|25266.7|25258.7|25252.7|25244.7|113
1593787800000|2020-07-03 14:50:00|25259.2|25251.2|25253.7|25245.7|25261.2|25253.2|25251.7|25243.7|66
1593788100000|2020-07-03 14:55:00|25254.2|25246.2|25271.7|25263.7|25275.2|25267.2|25252.7|25244.7|201
1593788400000|2020-07-03 15:00:00|25271.2|25263.2|25267.7|25259.7|25277.2|25269.2|25264.2|25256.2|124
1593788700000|2020-07-03 15:05:00|25268.2|25260.2|25253.7|25245.7|25271.7|25263.7|25252.7|25244.7|175
1593789000000|2020-07-03 15:10:00|25252.7|25244.7|25253.7|25245.7|25262.7|25254.7|25250.2|25242.2|86
1593789300000|2020-07-03 15:15:00|25253.2|25245.2|25247.2|25239.2|25253.7|25245.7|25239.2|25231.2|101
1593789600000|2020-07-03 15:20:00|25246.7|25238.7|25256.2|25248.2|25258.7|25250.7|25244.2|25236.2|62
1593789900000|2020-07-03 15:25:00|25255.7|25247.7|25262.2|25254.2|25264.7|25256.7|25246.7|25238.7|104
1593790200000|2020-07-03 15:30:00|25262.7|25254.7|25270.2|25262.2|25279.2|25271.2|25261.7|25253.7|136
1593790500000|2020-07-03 15:35:00|25270.7|25262.7|25285.7|25277.7|25287.7|25279.7|25270.7|25262.7|119
1593790800000|2020-07-03 15:40:00|25286.2|25278.2|25284.2|25276.2|25290.7|25282.7|25281.7|25273.7|76
1593791100000|2020-07-03 15:45:00|25283.7|25275.7|25286.2|25278.2|25290.2|25282.2|25280.7|25272.7|49
1593791400000|2020-07-03 15:50:00|25286.7|25278.7|25285.2|25277.2|25289.2|25281.2|25280.2|25272.2|46
1593791700000|2020-07-03 15:55:00|25285.7|25277.7|25285.7|25277.7|25287.7|25279.7|25282.7|25274.7|28
1593792000000|2020-07-03 16:00:00|25286.2|25278.2|25287.2|25279.2|25288.2|25280.2|25284.2|25276.2|20
1593792300000|2020-07-03 16:05:00|25283.7|25275.7|25282.2|25274.2|25286.2|25278.2|25280.7|25272.7|23
1593792600000|2020-07-03 16:10:00|25281.7|25273.7|25262.7|25254.7|25281.7|25273.7|25259.7|25251.7|116
1593792900000|2020-07-03 16:15:00|25263.2|25255.2|25272.7|25264.7|25275.7|25267.7|25261.2|25253.2|46
1593793200000|2020-07-03 16:20:00|25271.2|25263.2|25270.2|25262.2|25275.2|25267.2|25265.2|25257.2|36
1593793500000|2020-07-03 16:25:00|25269.2|25261.2|25272.2|25264.2|25284.2|25276.2|25269.2|25261.2|65
1593793800000|2020-07-03 16:30:00|25274.2|25266.2|25274.7|25266.7|25275.2|25267.2|25262.2|25254.2|66
1593794100000|2020-07-03 16:35:00|25274.2|25266.2|25277.2|25269.2|25278.7|25270.7|25271.7|25263.7|24
1593794400000|2020-07-03 16:40:00|25277.7|25269.7|25279.2|25271.2|25280.2|25272.2|25273.2|25265.2|23
1593794700000|2020-07-03 16:45:00|25278.7|25270.7|25281.2|25273.2|25287.7|25279.7|25271.7|25263.7|94
1593795000000|2020-07-03 16:50:00|25281.7|25273.7|25287.7|25279.7|25290.2|25282.2|25281.7|25273.7|41
1593795300000|2020-07-03 16:55:00|25288.2|25280.2|25271.2|25263.2|25293.2|25285.2|25262.2|25254.2|79
1593795600000|2020-07-03 17:00:00|25271.7|25263.7|25277.7|25269.7|25277.7|25269.7|25271.2|25263.2|11
1593795900000|2020-07-03 17:05:00|25278.2|25270.2|25275.2|25267.2|25286.7|25278.7|25275.2|25267.2|24
1593796200000|2020-07-03 17:10:00|25274.7|25266.7|25275.7|25267.7|25282.2|25274.2|25274.2|25266.2|11
1593796500000|2020-07-03 17:15:00|25274.7|25266.7|25276.7|25268.7|25276.7|25268.7|25270.7|25262.7|10
1593796800000|2020-07-03 17:20:00|25277.2|25269.2|25275.7|25267.7|25278.7|25270.7|25272.7|25264.7|13
1593797100000|2020-07-03 17:25:00|25275.2|25267.2|25273.2|25265.2|25277.7|25269.7|25272.2|25264.2|7
1593797400000|2020-07-03 17:30:00|25273.7|25265.7|25276.2|25268.2|25276.7|25268.7|25272.2|25264.2|16
1593797700000|2020-07-03 17:35:00|25274.7|25266.7|25268.2|25260.2|25274.7|25266.7|25266.2|25258.2|21
1593798000000|2020-07-03 17:40:00|25269.2|25261.2|25274.2|25266.2|25274.2|25266.2|25266.2|25258.2|25
1593798300000|2020-07-03 17:45:00|25273.7|25265.7|25272.7|25264.7|25273.7|25265.7|25272.2|25264.2|5
1593798600000|2020-07-03 17:50:00|25273.7|25265.7|25278.2|25270.2|25281.2|25273.2|25272.7|25264.7|35
1593798900000|2020-07-03 17:55:00|25278.7|25270.7|25280.2|25272.2|25280.2|25272.2|25277.7|25269.7|1
1593799200000|2020-07-03 18:00:00|25280.7|25272.7|25280.7|25272.7|25284.2|25276.2|25280.7|25272.7|5
1593799500000|2020-07-03 18:05:00|25280.2|25272.2|25281.7|25273.7|25283.2|25275.2|25279.7|25271.7|11
1593799800000|2020-07-03 18:10:00|25282.2|25274.2|25283.2|25275.2|25284.7|25276.7|25282.2|25274.2|14
1593800100000|2020-07-03 18:15:00|25282.7|25274.7|25268.2|25260.2|25284.2|25276.2|25266.2|25258.2|29
1593800400000|2020-07-03 18:20:00|25269.2|25261.2|25267.7|25259.7|25273.7|25265.7|25266.7|25258.7|28
1593800700000|2020-07-03 18:25:00|25270.2|25262.2|25275.7|25267.7|25279.2|25271.2|25270.2|25262.2|19
1593801000000|2020-07-03 18:30:00|25276.2|25268.2|25269.7|25261.7|25277.7|25269.7|25269.7|25261.7|8
1593801300000|2020-07-03 18:35:00|25270.2|25262.2|25275.2|25267.2|25277.2|25269.2|25269.7|25261.7|13
1593801600000|2020-07-03 18:40:00|25273.2|25265.2|25275.7|25267.7|25279.2|25271.2|25269.2|25261.2|49
1593801900000|2020-07-03 18:45:00|25276.7|25268.7|25281.7|25273.7|25285.7|25277.7|25274.7|25266.7|52
1593802200000|2020-07-03 18:50:00|25283.2|25275.2|25286.2|25278.2|25287.7|25279.7|25280.2|25272.2|19
1593802500000|2020-07-03 18:55:00|25284.7|25276.7|25304.7|25274.7|25304.7|25290.2|25282.7|25274.7|34
1593803100000|2020-07-03 19:05:00|25305|25275|25304.8|25274.8|25305|25275|25304.8|25274.8|0
1593803700000|2020-07-03 19:15:00|25304.2|25274.2|25305.8|25275.8|25305.8|25275.8|25304.2|25274.2|0
1593804000000|2020-07-03 19:20:00|25311.8|25281.8|25311.9|25281.9|25311.9|25281.9|25311.8|25281.8|0
1593804300000|2020-07-03 19:25:00|25313.4|25283.4|25316|25286|25316|25286|25313.4|25283.4|0
1593804600000|2020-07-03 19:30:00|25317.5|25287.5|25318|25288|25318|25288|25316|25286|0
1593804900000|2020-07-03 19:35:00|25319.6|25289.6|25320.1|25290.1|25320.1|25290.1|25319.6|25289.6|0
1593805200000|2020-07-03 19:40:00|25319.8|25289.8|25319.8|25289.8|25319.8|25289.8|25319.8|25289.8|0
1593805500000|2020-07-03 19:45:00|25319|25289|25317.6|25287.6|25319.8|25289.8|25317.4|25287.4|0
1593806100000|2020-07-03 19:55:00|25316|25286|25316.1|25286.1|25320.4|25290.4|25312.2|25282.2|0
1593986700000|2020-07-05 22:05:00|25360.7|25330.7|25370|25340|25380.4|25350.4|25355.7|25325.7|0
1593987000000|2020-07-05 22:10:00|25369.3|25339.3|25360.2|25330.2|25372.1|25342.1|25354.7|25324.7|0
1593987300000|2020-07-05 22:15:00|25361.6|25331.6|25356.2|25326.2|25363|25333|25356.2|25326.2|0
1593987600000|2020-07-05 22:20:00|25355.5|25325.5|25361.9|25331.9|25363.3|25333.3|25354.8|25324.8|0
1593987900000|2020-07-05 22:25:00|25363.3|25333.3|25360.8|25330.8|25366.4|25336.4|25360.5|25330.5|0
1593988200000|2020-07-05 22:30:00|25362.2|25332.2|25374.4|25344.4|25374.4|25344.4|25362.2|25332.2|0
1593988500000|2020-07-05 22:35:00|25375.8|25345.8|25388|25358|25390.8|25360.8|25374.4|25344.4|0
1593988800000|2020-07-05 22:40:00|25387.3|25357.3|25387.9|25357.9|25389.4|25359.4|25385.2|25355.2|0
1593989100000|2020-07-05 22:45:00|25389.4|25359.4|25388.2|25358.2|25395|25365|25386.8|25356.8|0
1593989400000|2020-07-05 22:50:00|25388.9|25358.9|25383.6|25353.6|25392.8|25362.8|25382.9|25352.9|0
1593989700000|2020-07-05 22:55:00|25384.3|25354.3|25392.7|25362.7|25394.9|25364.9|25383.6|25353.6|0
1593990000000|2020-07-05 23:00:00|25394.1|25364.1|25401.4|25371.4|25404.2|25374.2|25394|25364|0
1593990300000|2020-07-05 23:05:00|25402.1|25372.1|25403.4|25373.4|25406.6|25376.6|25402|25372|0
1593990600000|2020-07-05 23:10:00|25402|25372|25397.6|25367.6|25404|25374|25394.8|25364.8|0
1593990900000|2020-07-05 23:15:00|25397.5|25367.5|25392.3|25362.3|25397.5|25367.5|25389.2|25359.2|0
1593991200000|2020-07-05 23:20:00|25391.6|25361.6|25386.8|25356.8|25393.8|25363.8|25385.4|25355.4|0
1593991500000|2020-07-05 23:25:00|25388.3|25358.3|25403.8|25373.8|25403.8|25373.8|25385.4|25355.4|0
1593991800000|2020-07-05 23:30:00|25403.1|25373.1|25401.7|25371.7|25405.2|25375.2|25397.8|25367.8|0
1593992100000|2020-07-05 23:35:00|25400.3|25370.3|25408.7|25378.7|25408.7|25378.7|25395.3|25365.3|0
1593992400000|2020-07-05 23:40:00|25408|25378|25412.8|25382.8|25412.8|25382.8|25405|25375|0
1593992700000|2020-07-05 23:45:00|25413.4|25383.4|25414.7|25384.7|25416.2|25386.2|25406.2|25376.2|0
1593993000000|2020-07-05 23:50:00|25415.4|25385.4|25427.4|25397.4|25432.3|25402.3|25414.7|25384.7|0
1593993300000|2020-07-05 23:55:00|25428.8|25398.8|25420|25390|25430.2|25400.2|25414.4|25384.4|0
1593993600000|2020-07-06 00:00:00|25421.4|25391.4|25433.5|25403.5|25438.5|25408.5|25415.8|25385.8|0
1593993900000|2020-07-06 00:05:00|25434.9|25404.9|25466.9|25436.9|25467.6|25437.6|25432.1|25402.1|0
1593994200000|2020-07-06 00:10:00|25467.6|25437.6|25464.8|25434.8|25470.9|25440.9|25464.8|25434.8|0
1593994500000|2020-07-06 00:15:00|25463.4|25433.4|25466.2|25436.2|25472.8|25442.8|25449.5|25419.5|0
1593994800000|2020-07-06 00:20:00|25465.4|25435.4|25469.9|25439.9|25475.1|25445.1|25465.4|25435.4|0
1593995100000|2020-07-06 00:25:00|25469.5|25439.5|25465.2|25435.2|25474.4|25444.4|25463.9|25433.9|0
1593995400000|2020-07-06 00:30:00|25465.9|25435.9|25455.6|25425.6|25471.4|25441.4|25453.5|25423.5|0
1593995700000|2020-07-06 00:35:00|25457.5|25427.5|25466.6|25436.6|25468|25438|25454.3|25424.3|0
1593996000000|2020-07-06 00:40:00|25467.3|25437.3|25470.1|25440.1|25475.6|25445.6|25466.9|25436.9|0
1593996300000|2020-07-06 00:45:00|25470.4|25440.4|25462.7|25432.7|25475.3|25445.3|25462.4|25432.4|0
1593996600000|2020-07-06 00:50:00|25462.4|25432.4|25464.9|25434.9|25469.4|25439.4|25461.3|25431.3|0
1593996900000|2020-07-06 00:55:00|25464.5|25434.5|25491.3|25461.3|25493.9|25463.9|25462.7|25432.7|0
1593997200000|2020-07-06 01:00:00|25493.2|25463.2|25537.4|25507.4|25538.8|25508.8|25493.2|25463.2|0
1593997500000|2020-07-06 01:05:00|25536.7|25506.7|25560.3|25530.3|25570.5|25540.5|25526.2|25496.2|0
1593997800000|2020-07-06 01:10:00|25560.7|25530.7|25570.1|25540.1|25571.5|25541.5|25557|25527|0
1593998100000|2020-07-06 01:15:00|25568.9|25538.9|25599.4|25594.4|25651.4|25646.4|25547.9|25538.9|4164
1593998400000|2020-07-06 01:20:00|25598.4|25593.4|25598.4|25593.4|25621.4|25616.4|25583.4|25578.4|1453
1593998700000|2020-07-06 01:25:00|25598.9|25593.9|25619.4|25614.4|25631.9|25626.9|25588.4|25583.4|1311
1593999000000|2020-07-06 01:30:00|25618.4|25613.4|25667.4|25662.4|25722.4|25717.4|25614.4|25609.4|6308
1593999300000|2020-07-06 01:35:00|25667.9|25662.9|25733.4|25728.4|25753.4|25748.4|25651.4|25646.4|5012
1593999600000|2020-07-06 01:40:00|25733.9|25728.9|25905.4|25900.4|25905.4|25900.4|25718.9|25713.9|7391
1593999900000|2020-07-06 01:45:00|25907.4|25902.4|25893.9|25888.9|25951.4|25946.4|25884.9|25879.9|4917
1594000200000|2020-07-06 01:50:00|25894.9|25889.9|25907.4|25902.4|25971.4|25966.4|25894.4|25889.4|5334
1594000500000|2020-07-06 01:55:00|25906.4|25901.4|25841.9|25836.9|25946.4|25941.4|25833.9|25828.9|4083
1594000800000|2020-07-06 02:00:00|25839.4|25834.4|25879.9|25874.9|25893.4|25888.4|25829.4|25824.4|3899
1594001100000|2020-07-06 02:05:00|25881.9|25876.9|25916.4|25911.4|25956.9|25951.9|25868.4|25863.4|3808
1594001400000|2020-07-06 02:10:00|25915.9|25910.9|25909.9|25904.9|25932.4|25927.4|25895.4|25890.4|2292
1594001700000|2020-07-06 02:15:00|25910.9|25905.9|25940.9|25935.9|25951.4|25946.4|25902.9|25897.9|2040
1594002000000|2020-07-06 02:20:00|25940.4|25935.4|25907.4|25902.4|25970.9|25965.9|25906.9|25901.9|2460
1594002300000|2020-07-06 02:25:00|25908.4|25903.4|25935.4|25930.4|25969.4|25964.4|25908.4|25903.4|2525
1594002600000|2020-07-06 02:30:00|25936.4|25931.4|25950.4|25945.4|25952.4|25947.4|25908.4|25903.4|1778
1594002900000|2020-07-06 02:35:00|25952.4|25947.4|25944.4|25939.4|25958.9|25953.9|25934.4|25929.4|1258
1594003200000|2020-07-06 02:40:00|25943.4|25938.4|25968.9|25963.9|25980.4|25975.4|25927.9|25922.9|2003
1594003500000|2020-07-06 02:45:00|25969.9|25964.9|25974.4|25969.4|26002.9|25997.9|25956.9|25951.9|2815
1594003800000|2020-07-06 02:50:00|25973.9|25968.9|25985.4|25980.4|26006.4|26001.4|25961.9|25956.9|1625
1594004100000|2020-07-06 02:55:00|25985.9|25980.9|26029.9|26024.9|26030.4|26025.4|25985.9|25980.9|1817
1594004400000|2020-07-06 03:00:00|26029.4|26024.4|26032.9|26027.9|26044.4|26039.4|26006.4|26001.4|2563
1594004700000|2020-07-06 03:05:00|26033.4|26028.4|26032.4|26027.4|26040.4|26035.4|26008.9|26003.9|1209
1594005000000|2020-07-06 03:10:00|26031.9|26026.9|26040.4|26035.4|26045.4|26040.4|26018.4|26013.4|1334
1594005300000|2020-07-06 03:15:00|26040.9|26035.9|26088.4|26083.4|26091.4|26086.4|26040.9|26035.9|2879
1594005600000|2020-07-06 03:20:00|26087.9|26082.9|26069.9|26064.9|26115.4|26110.4|26058.4|26053.4|2543
1594005900000|2020-07-06 03:25:00|26070.9|26065.9|26088.9|26083.9|26101.4|26096.4|26065.9|26060.9|1386
1594006200000|2020-07-06 03:30:00|26090.4|26085.4|26103.4|26098.4|26125.4|26120.4|26090.4|26085.4|1630
1594006500000|2020-07-06 03:35:00|26103.9|26098.9|26141.4|26136.4|26142.4|26137.4|26094.4|26089.4|1642
1594006800000|2020-07-06 03:40:00|26145.9|26140.9|26142.4|26137.4|26156.9|26151.9|26130.4|26125.4|1874
1594007100000|2020-07-06 03:45:00|26141.9|26136.9|26217.4|26212.4|26219.9|26214.9|26140.9|26135.9|2047
1594007400000|2020-07-06 03:50:00|26216.9|26211.9|26258.9|26253.9|26338.4|26333.4|26210.4|26205.4|5126
1594007700000|2020-07-06 03:55:00|26256.4|26251.4|26259.9|26254.9|26311.4|26306.4|26219.9|26214.9|2905
1594008000000|2020-07-06 04:00:00|26301.4|26271.4|26294.2|26264.2|26306|26276|26294.2|26264.2|3
1594008300000|2020-07-06 04:05:00|26293.5|26263.5|26275.8|26245.8|26294.9|26264.9|26272|26242|0
1594008600000|2020-07-06 04:10:00|26273.9|26243.9|26276.9|26246.9|26284.8|26254.8|26273.9|26243.9|0
1594008900000|2020-07-06 04:15:00|26277.7|26247.7|26277.5|26247.5|26282.1|26252.1|26272.8|26242.8|0
1594009200000|2020-07-06 04:20:00|26277.8|26247.8|26278.4|26248.4|26279.1|26249.1|26272.8|26242.8|0
1594009500000|2020-07-06 04:25:00|26278|26248|26282.7|26252.7|26283.4|26253.4|26276.2|26246.2|0
1594009800000|2020-07-06 04:30:00|26282.6|26252.6|26290.2|26260.2|26313.4|26283.4|26282.6|26252.6|0
1594010100000|2020-07-06 04:35:00|26290.8|26260.8|26225.4|26195.4|26290.8|26260.8|26220.5|26190.5|0
1594010400000|2020-07-06 04:40:00|26227.2|26197.2|26205.5|26175.5|26227.2|26197.2|26197.7|26167.7|0
1594010700000|2020-07-06 04:45:00|26205.1|26175.1|26234.5|26204.5|26236.2|26206.2|26204.8|26174.8|0
1594011000000|2020-07-06 04:50:00|26234.8|26204.8|26225.9|26195.9|26239.8|26209.8|26224.4|26194.4|0
1594011300000|2020-07-06 04:55:00|26225.2|26195.2|26263.4|26233.4|26264.9|26234.9|26224.4|26194.4|0
1594011600000|2020-07-06 05:00:00|26264.2|26234.2|26295.9|26290.9|26308.9|26303.9|26242.9|26234.2|2451
1594011900000|2020-07-06 05:05:00|26297.4|26292.4|26232.4|26227.4|26304.9|26299.9|26230.9|26225.9|1729
1594012200000|2020-07-06 05:10:00|26232.9|26227.9|26258.9|26253.9|26261.9|26256.9|26215.4|26210.4|1869
1594012500000|2020-07-06 05:15:00|26259.4|26254.4|26165.4|26160.4|26259.9|26254.9|26164.9|26159.9|3191
1594012800000|2020-07-06 05:20:00|26163.4|26158.4|26139.4|26134.4|26179.4|26174.4|26123.9|26118.9|3123
1594013100000|2020-07-06 05:25:00|26138.9|26133.9|26092.4|26087.4|26154.4|26149.4|26075.9|26070.9|2892
1594013400000|2020-07-06 05:30:00|26091.9|26086.9|26138.4|26133.4|26139.4|26134.4|26075.9|26070.9|2696
1594013700000|2020-07-06 05:35:00|26137.9|26132.9|26166.9|26161.9|26166.9|26161.9|26119.9|26114.9|2305
1594014000000|2020-07-06 05:40:00|26165.9|26160.9|26183.4|26178.4|26184.4|26179.4|26155.4|26150.4|1944
1594014300000|2020-07-06 05:45:00|26183.9|26178.9|26165.4|26160.4|26190.4|26185.4|26150.4|26145.4|1962
1594014600000|2020-07-06 05:50:00|26165.9|26160.9|26193.4|26188.4|26195.9|26190.9|26152.4|26147.4|1650
1594014900000|2020-07-06 05:55:00|26193.9|26188.9|26216.9|26211.9|26220.4|26215.4|26189.4|26184.4|1135
1594015200000|2020-07-06 06:00:00|26215.4|26210.4|26253.4|26248.4|26267.4|26262.4|26205.9|26200.9|2157
1594015500000|2020-07-06 06:05:00|26253.9|26248.9|26239.4|26234.4|26256.9|26251.9|26200.9|26195.9|1910
1594015800000|2020-07-06 06:10:00|26237.9|26232.9|26250.9|26245.9|26260.4|26255.4|26219.4|26214.4|1301
1594016100000|2020-07-06 06:15:00|26250.4|26245.4|26242.9|26237.9|26264.4|26259.4|26238.9|26233.9|1505
1594016400000|2020-07-06 06:20:00|26243.4|26238.4|26244.4|26239.4|26278.4|26273.4|26241.4|26236.4|1321
1594016700000|2020-07-06 06:25:00|26245.4|26240.4|26232.4|26227.4|26245.4|26240.4|26212.4|26207.4|1378
1594017000000|2020-07-06 06:30:00|26231.9|26226.9|26264.4|26259.4|26282.9|26277.9|26231.9|26226.9|1357
1594017300000|2020-07-06 06:35:00|26264.9|26259.9|26285.4|26280.4|26290.9|26285.9|26259.4|26254.4|886
1594017600000|2020-07-06 06:40:00|26285.9|26280.9|26302.9|26297.9|26315.4|26310.4|26284.9|26279.9|1702
1594017900000|2020-07-06 06:45:00|26304.4|26299.4|26341.9|26336.9|26370.4|26365.4|26304.4|26299.4|2910
1594018200000|2020-07-06 06:50:00|26341.4|26336.4|26351.4|26346.4|26355.4|26350.4|26318.4|26313.4|1409
1594018500000|2020-07-06 06:55:00|26351.9|26346.9|26354.9|26349.9|26373.4|26368.4|26335.9|26330.9|1622
1594018800000|2020-07-06 07:00:00|26354.4|26349.4|26362.4|26357.4|26401.4|26396.4|26321.4|26316.4|3177
1594019100000|2020-07-06 07:05:00|26360.4|26355.4|26375.9|26370.9|26392.9|26387.9|26342.9|26337.9|1935
1594019400000|2020-07-06 07:10:00|26375.4|26370.4|26449.9|26444.9|26469.9|26464.9|26375.4|26370.4|2934
1594019700000|2020-07-06 07:15:00|26452.4|26447.4|26465.4|26460.4|26486.4|26481.4|26452.4|26447.4|2283
1594020000000|2020-07-06 07:20:00|26464.9|26459.9|26442.4|26437.4|26497.9|26492.9|26432.4|26427.4|2468
1594020300000|2020-07-06 07:25:00|26444.4|26439.4|26433.4|26428.4|26461.4|26456.4|26406.9|26401.9|2099
1594020600000|2020-07-06 07:30:00|26432.4|26427.4|26458.9|26453.9|26465.9|26460.9|26421.4|26416.4|1923
1594020900000|2020-07-06 07:35:00|26458.4|26453.4|26446.9|26441.9|26470.4|26465.4|26433.9|26428.9|1668
1594021200000|2020-07-06 07:40:00|26445.9|26440.9|26433.9|26428.9|26455.4|26450.4|26432.9|26427.9|1346
1594021500000|2020-07-06 07:45:00|26433.4|26428.4|26428.9|26423.9|26444.4|26439.4|26422.4|26417.4|1891
1594021800000|2020-07-06 07:50:00|26429.4|26424.4|26424.4|26419.4|26444.4|26439.4|26415.4|26410.4|2120
1594022100000|2020-07-06 07:55:00|26423.9|26418.9|26407.4|26402.4|26423.9|26418.9|26388.9|26383.9|2732
1594022400000|2020-07-06 08:00:00|26339|26334|26295|26290|26343|26338|26279.5|26274.5|2158
1594022700000|2020-07-06 08:05:00|26294.5|26289.5|26241|26236|26310|26305|26233|26228|3402
1594023000000|2020-07-06 08:10:00|26242|26237|26258|26253|26264.5|26259.5|26231|26226|1380
1594023300000|2020-07-06 08:15:00|26261|26256|26279|26274|26285.5|26280.5|26200.5|26195.5|2518
1594023600000|2020-07-06 08:20:00|26278|26273|26290.5|26285.5|26327|26322|26277.5|26272.5|1935
1594023900000|2020-07-06 08:25:00|26291.5|26286.5|26324.5|26319.5|26329.5|26324.5|26290|26285|1572
1594024200000|2020-07-06 08:30:00|26333.2|26303.2|26313.6|26283.6|26338.6|26308.6|26309.4|26279.4|0
1594024500000|2020-07-06 08:35:00|26309.7|26279.7|26264.9|26234.9|26315|26285|26251.6|26221.6|0
1594024800000|2020-07-06 08:40:00|26264.5|26234.5|26273.1|26243.1|26274.5|26244.5|26258.1|26228.1|0
1594025100000|2020-07-06 08:45:00|26273.8|26243.8|26281.1|26251.1|26292.6|26262.6|26273.1|26243.1|0
1594025400000|2020-07-06 08:50:00|26280.3|26250.3|26250|26220|26290.9|26260.9|26245.4|26215.4|0
1594025700000|2020-07-06 08:55:00|26249.3|26219.3|26256.7|26226.7|26263.2|26233.2|26245.3|26215.3|0
1594026000000|2020-07-06 09:00:00|26256.3|26226.3|26252.2|26222.2|26257.9|26227.9|26246.2|26216.2|0
1594026300000|2020-07-06 09:05:00|26251.4|26221.4|26238.5|26208.5|26252.2|26222.2|26223.4|26193.4|0
1594026600000|2020-07-06 09:10:00|26238.8|26208.8|26225.1|26195.1|26239|26209|26215.4|26185.4|0
1594026900000|2020-07-06 09:15:00|26246|26238|26273|26265|26281|26273|26219.5|26211.5|1680
1594027200000|2020-07-06 09:20:00|26273.5|26265.5|26286.5|26278.5|26295.5|26287.5|26263.5|26255.5|166
1594027500000|2020-07-06 09:25:00|26289|26281|26295.5|26287.5|26311|26303|26284.5|26276.5|189
1594027800000|2020-07-06 09:30:00|26296.5|26288.5|26289.5|26281.5|26305|26297|26282|26274|151
1594028100000|2020-07-06 09:35:00|26290|26282|26279.5|26271.5|26324|26316|26276|26268|383
1594028400000|2020-07-06 09:40:00|26281|26273|26273.5|26265.5|26286|26278|26266.5|26258.5|158
1594028700000|2020-07-06 09:45:00|26274|26266|26269|26261|26287.5|26279.5|26263.5|26255.5|282
1594029000000|2020-07-06 09:50:00|26270|26262|26278|26270|26281.5|26273.5|26270|26262|158
1594029300000|2020-07-06 09:55:00|26279|26271|26259|26251|26288|26280|26258.5|26250.5|221
1594029600000|2020-07-06 10:00:00|26259.5|26251.5|26282.5|26274.5|26287|26279|26259.5|26251.5|164
1594029900000|2020-07-06 10:05:00|26283|26275|26275.5|26267.5|26289|26281|26266.5|26258.5|227
1594030200000|2020-07-06 10:10:00|26276|26268|26314|26306|26323.5|26315.5|26275|26267|199
1594030500000|2020-07-06 10:15:00|26313.5|26305.5|26300|26292|26322.5|26314.5|26298|26290|139
1594030800000|2020-07-06 10:20:00|26300.5|26292.5|26319|26311|26321.5|26313.5|26293|26285|89
1594031100000|2020-07-06 10:25:00|26319.5|26311.5|26307|26299|26329|26321|26303|26295|96
1594031400000|2020-07-06 10:30:00|26306.5|26298.5|26292.5|26284.5|26309.5|26301.5|26290|26282|117
1594031700000|2020-07-06 10:35:00|26293|26285|26286.5|26278.5|26293.5|26285.5|26285|26277|94
1594032000000|2020-07-06 10:40:00|26287|26279|26291.5|26283.5|26296.5|26288.5|26287|26279|111
1594032300000|2020-07-06 10:45:00|26290|26282|26294.5|26286.5|26297|26289|26286.5|26278.5|83
1594032600000|2020-07-06 10:50:00|26295|26287|26290|26282|26295|26287|26284|26276|56
1594032900000|2020-07-06 10:55:00|26289.5|26281.5|26291|26283|26294.5|26286.5|26281.5|26273.5|137
1594033200000|2020-07-06 11:00:00|26290.5|26282.5|26287|26279|26290.5|26282.5|26281.5|26273.5|175
1594033500000|2020-07-06 11:05:00|26287.5|26279.5|26312|26304|26312.5|26304.5|26285|26277|308
1594033800000|2020-07-06 11:10:00|26312.5|26304.5|26312.5|26304.5|26313|26305|26301|26293|79
1594034100000|2020-07-06 11:15:00|26310.5|26302.5|26316.5|26308.5|26321.5|26313.5|26309|26301|188
1594034400000|2020-07-06 11:20:00|26316|26308|26324.5|26316.5|26325.5|26317.5|26316|26308|232
1594034700000|2020-07-06 11:25:00|26324|26316|26343.5|26335.5|26346|26338|26318|26310|203
1594035000000|2020-07-06 11:30:00|26343|26335|26329|26321|26351.5|26343.5|26327|26319|149
1594035300000|2020-07-06 11:35:00|26328.5|26320.5|26333|26325|26335.5|26327.5|26322|26314|116
1594035600000|2020-07-06 11:40:00|26333.5|26325.5|26333|26325|26336|26328|26325.5|26317.5|52
1594035900000|2020-07-06 11:45:00|26332.5|26324.5|26342.5|26334.5|26345|26337|26331|26323|112
1594036200000|2020-07-06 11:50:00|26344|26336|26355|26347|26357|26349|26341|26333|123
1594036500000|2020-07-06 11:55:00|26355.5|26347.5|26369|26361|26378|26370|26354|26346|247
1594036800000|2020-07-06 12:00:00|26369.5|26361.5|26375|26367|26378.5|26370.5|26365|26357|99
1594037100000|2020-07-06 12:05:00|26375.5|26367.5|26378|26370|26380|26372|26362.5|26354.5|112
1594037400000|2020-07-06 12:10:00|26379|26371|26391|26383|26395|26387|26370|26362|196
1594037700000|2020-07-06 12:15:00|26390.5|26382.5|26398|26390|26399|26391|26383.5|26375.5|221
1594038000000|2020-07-06 12:20:00|26397.5|26389.5|26404|26396|26404.5|26396.5|26391.5|26383.5|296
1594038300000|2020-07-06 12:25:00|26403.5|26395.5|26460|26452|26461|26453|26401|26393|916
1594038600000|2020-07-06 12:30:00|26463|26455|26445|26437|26465|26457|26433|26425|352
1594038900000|2020-07-06 12:35:00|26446|26438|26470|26462|26475.5|26467.5|26446|26438|222
1594039200000|2020-07-06 12:40:00|26470.5|26462.5|26441|26433|26474|26466|26433|26425|307
1594039500000|2020-07-06 12:45:00|26439|26431|26442.5|26434.5|26452.5|26444.5|26433|26425|249
1594039800000|2020-07-06 12:50:00|26443|26435|26456|26448|26457.5|26449.5|26441|26433|246
1594040100000|2020-07-06 12:55:00|26456.5|26448.5|26461.5|26453.5|26462.5|26454.5|26448|26440|92
1594040400000|2020-07-06 13:00:00|26462|26454|26448.5|26440.5|26462.5|26454.5|26448|26440|95
1594040700000|2020-07-06 13:05:00|26449|26441|26471.5|26463.5|26471.5|26463.5|26441|26433|303
1594041000000|2020-07-06 13:10:00|26472|26464|26445|26437|26479.5|26471.5|26444.5|26436.5|239
1594041300000|2020-07-06 13:15:00|26444.5|26436.5|26447.5|26439.5|26455.5|26447.5|26443|26435|162
1594041600000|2020-07-06 13:20:00|26447|26439|26447|26439|26452|26444|26442.5|26434.5|124
1594041900000|2020-07-06 13:25:00|26449.5|26441.5|26443.5|26435.5|26450.5|26442.5|26441.5|26433.5|174
1594042200000|2020-07-06 13:30:00|26446|26438|26484|26476|26497|26489|26441.5|26433.5|1105
1594042500000|2020-07-06 13:35:00|26484.5|26476.5|26449|26441|26490|26482|26443|26435|595
1594042800000|2020-07-06 13:40:00|26449.5|26441.5|26472.5|26464.5|26473|26465|26443.5|26435.5|390
1594043100000|2020-07-06 13:45:00|26472|26464|26477|26469|26492.5|26484.5|26470|26462|526
1594043400000|2020-07-06 13:50:00|26476.5|26468.5|26498.5|26490.5|26509.5|26501.5|26476.5|26468.5|585
1594043700000|2020-07-06 13:55:00|26500.5|26492.5|26491.5|26483.5|26516.5|26508.5|26484.5|26476.5|583
1594044000000|2020-07-06 14:00:00|26513|26505|26499.5|26491.5|26547.5|26539.5|26468|26460|1197
1594044300000|2020-07-06 14:05:00|26499|26491|26467.5|26459.5|26502.5|26494.5|26440.5|26432.5|726
1594044600000|2020-07-06 14:10:00|26469|26461|26487.5|26479.5|26495|26487|26446|26438|561
1594044900000|2020-07-06 14:15:00|26487|26479|26487|26479|26527.5|26519.5|26484|26476|507
1594045200000|2020-07-06 14:20:00|26486.5|26478.5|26462|26454|26486.5|26478.5|26461.5|26453.5|546
1594045500000|2020-07-06 14:25:00|26458.5|26450.5|26466|26458|26468.5|26460.5|26442.5|26434.5|390
1594045800000|2020-07-06 14:30:00|26465.5|26457.5|26483|26475|26487.5|26479.5|26454|26446|276
1594046100000|2020-07-06 14:35:00|26482.5|26474.5|26509.5|26501.5|26511.5|26503.5|26477|26469|391
1594046400000|2020-07-06 14:40:00|26510|26502|26526.5|26518.5|26530.5|26522.5|26504.5|26496.5|427
1594046700000|2020-07-06 14:45:00|26527|26519|26553.5|26545.5|26559.5|26551.5|26523.5|26515.5|518
1594047000000|2020-07-06 14:50:00|26554|26546|26559|26551|26563|26555|26550|26542|389
1594047300000|2020-07-06 14:55:00|26560|26552|26566|26558|26567|26559|26548|26540|467
1594047600000|2020-07-06 15:00:00|26566.5|26558.5|26544|26536|26580.5|26572.5|26519.5|26511.5|670
1594047900000|2020-07-06 15:05:00|26544.5|26536.5|26555.5|26547.5|26560.5|26552.5|26532|26524|274
1594048200000|2020-07-06 15:10:00|26557|26549|26562|26554|26578.5|26570.5|26543.5|26535.5|457
1594048500000|2020-07-06 15:15:00|26561.5|26553.5|26552.5|26544.5|26561.5|26553.5|26536.5|26528.5|376
1594048800000|2020-07-06 15:20:00|26553|26545|26537|26529|26556|26548|26532.5|26524.5|404
1594049100000|2020-07-06 15:25:00|26538.5|26530.5|26555|26547|26557.5|26549.5|26531|26523|320
1594049400000|2020-07-06 15:30:00|26557.5|26549.5|26557|26549|26575.5|26567.5|26547|26539|689
1594049700000|2020-07-06 15:35:00|26555.5|26547.5|26553|26545|26572|26564|26547.5|26539.5|424
1594050000000|2020-07-06 15:40:00|26553.5|26545.5|26546.5|26538.5|26564|26556|26544.5|26536.5|177
1594050300000|2020-07-06 15:45:00|26547|26539|26546.5|26538.5|26557|26549|26541.5|26533.5|177
1594050600000|2020-07-06 15:50:00|26547|26539|26519.5|26511.5|26555|26547|26519.5|26511.5|200
1594050900000|2020-07-06 15:55:00|26520|26512|26511.5|26503.5|26528.5|26520.5|26511.5|26503.5|185
1594051200000|2020-07-06 16:00:00|26509|26501|26515.5|26507.5|26523|26515|26506|26498|189
1594051500000|2020-07-06 16:05:00|26514.5|26506.5|26513|26505|26515.5|26507.5|26502.5|26494.5|166
1594051800000|2020-07-06 16:10:00|26509.5|26501.5|26515.5|26507.5|26532.5|26524.5|26509|26501|201
1594052100000|2020-07-06 16:15:00|26515|26507|26493.5|26485.5|26525|26517|26492|26484|157
1594052400000|2020-07-06 16:20:00|26493|26485|26497.5|26489.5|26498|26490|26486|26478|183
1594052700000|2020-07-06 16:25:00|26497|26489|26492.5|26484.5|26500.5|26492.5|26492|26484|74
1594053000000|2020-07-06 16:30:00|26492|26484|26482.5|26474.5|26493|26485|26482.5|26474.5|108
1594053300000|2020-07-06 16:35:00|26482|26474|26484|26476|26488.5|26480.5|26479.5|26471.5|172
1594053600000|2020-07-06 16:40:00|26485|26477|26486.5|26478.5|26487|26479|26477.5|26469.5|151
1594053900000|2020-07-06 16:45:00|26487|26479|26495|26487|26495|26487|26482.5|26474.5|256
1594054200000|2020-07-06 16:50:00|26494.5|26486.5|26493|26485|26499.5|26491.5|26487.5|26479.5|144
1594054500000|2020-07-06 16:55:00|26493.5|26485.5|26478.5|26470.5|26500.5|26492.5|26465.5|26457.5|336
1594054800000|2020-07-06 17:00:00|26479|26471|26487|26479|26488.5|26480.5|26479|26471|96
1594055100000|2020-07-06 17:05:00|26486.5|26478.5|26485.5|26477.5|26490|26482|26477|26469|80
1594055400000|2020-07-06 17:10:00|26484.5|26476.5|26484|26476|26486.5|26478.5|26479.5|26471.5|49
1594055700000|2020-07-06 17:15:00|26483|26475|26484|26476|26488|26480|26478|26470|129
1594056000000|2020-07-06 17:20:00|26484.5|26476.5|26487.5|26479.5|26488.5|26480.5|26481|26473|128
1594056300000|2020-07-06 17:25:00|26487|26479|26497.5|26489.5|26498|26490|26485.5|26477.5|190
1594056600000|2020-07-06 17:30:00|26496.5|26488.5|26516.5|26508.5|26517.5|26509.5|26496|26488|127
1594056900000|2020-07-06 17:35:00|26516|26508|26520.5|26512.5|26522|26514|26506.5|26498.5|94
1594057200000|2020-07-06 17:40:00|26521|26513|26516.5|26508.5|26526|26518|26514.5|26506.5|77
1594057500000|2020-07-06 17:45:00|26517.5|26509.5|26521.5|26513.5|26524.5|26516.5|26517.5|26509.5|74
1594057800000|2020-07-06 17:50:00|26521|26513|26529.5|26521.5|26529.5|26521.5|26514.5|26506.5|58
1594058100000|2020-07-06 17:55:00|26530|26522|26510|26502|26540|26532|26506.5|26498.5|359
1594058400000|2020-07-06 18:00:00|26508|26500|26485.5|26477.5|26511.5|26503.5|26483.5|26475.5|305
1594058700000|2020-07-06 18:05:00|26485|26477|26481|26473|26485.5|26477.5|26470|26462|257
1594059000000|2020-07-06 18:10:00|26481.5|26473.5|26489|26481|26495|26487|26477.5|26469.5|129
1594059300000|2020-07-06 18:15:00|26489.5|26481.5|26475|26467|26491|26483|26470.5|26462.5|93
1594059600000|2020-07-06 18:20:00|26475.5|26467.5|26482.5|26474.5|26483.5|26475.5|26467|26459|98
1594059900000|2020-07-06 18:25:00|26484.5|26476.5|26482.5|26474.5|26485.5|26477.5|26479|26471|25
1594060200000|2020-07-06 18:30:00|26484|26476|26491|26483|26493.5|26485.5|26482.5|26474.5|46
1594060500000|2020-07-06 18:35:00|26491.5|26483.5|26494|26486|26496.5|26488.5|26488|26480|33
1594060800000|2020-07-06 18:40:00|26493.5|26485.5|26498|26490|26502.5|26494.5|26489|26481|70
1594061100000|2020-07-06 18:45:00|26504.5|26496.5|26495.5|26487.5|26506|26498|26473|26465|262
1594061400000|2020-07-06 18:50:00|26496|26488|26484|26476|26499|26491|26474|26466|132
1594061700000|2020-07-06 18:55:00|26484.5|26476.5|26508.4|26478.4|26508.5|26500.5|26481.5|26473.5|83
1594062000000|2020-07-06 19:00:00|26507.8|26477.8|26496.8|26466.8|26517.5|26487.5|26493.7|26463.7|0
1594062300000|2020-07-06 19:05:00|26496.5|26466.5|26511.5|26481.5|26518.1|26488.1|26496.5|26466.5|0
1594062600000|2020-07-06 19:10:00|26511.2|26481.2|26531.3|26501.3|26531.3|26501.3|26506.7|26476.7|0
1594062900000|2020-07-06 19:15:00|26531|26501|26522.2|26492.2|26531|26501|26506.6|26476.6|0
1594063200000|2020-07-06 19:20:00|26522.5|26492.5|26534.7|26504.7|26535.3|26505.3|26516.6|26486.6|0
1594063500000|2020-07-06 19:25:00|26534.4|26504.4|26552|26522|26554.2|26524.2|26533.6|26503.6|0
1594063800000|2020-07-06 19:30:00|26551.7|26521.7|26557.1|26527.1|26561.4|26531.4|26543.8|26513.8|0
1594064100000|2020-07-06 19:35:00|26557.4|26527.4|26562.6|26532.6|26564.7|26534.7|26553|26523|0
1594064400000|2020-07-06 19:40:00|26562.3|26532.3|26566.5|26536.5|26570.9|26540.9|26556|26526|0
1594064700000|2020-07-06 19:45:00|26565.9|26535.9|26599.3|26569.3|26599.5|26569.5|26562.1|26532.1|0
1594065000000|2020-07-06 19:50:00|26601.1|26571.1|26613.2|26583.2|26613.5|26583.5|26586.8|26556.8|0
1594065300000|2020-07-06 19:55:00|26612.9|26582.9|26663.4|26633.4|26673.3|26643.3|26608.1|26578.1|0
1594065600000|2020-07-06 20:00:00|26663.3|26633.3|26654.8|26624.8|26671|26641|26644.6|26614.6|0
1594065900000|2020-07-06 20:05:00|26653.3|26623.3|26669.8|26639.8|26672.7|26642.7|26651.8|26621.8|0
1594066200000|2020-07-06 20:10:00|26668.3|26638.3|26672.3|26642.3|26686|26656|26666.8|26636.8|0
1594066500000|2020-07-06 20:15:00|26672.1|26642.1|26667.8|26637.8|26675.4|26645.4|26667.8|26637.8|0
1594066800000|2020-07-06 20:20:00|26669.3|26639.3|26666.4|26636.4|26669.3|26639.3|26665.8|26635.8|0
1594067100000|2020-07-06 20:25:00|26666.6|26636.6|26665.7|26635.7|26666.6|26636.6|26663.8|26633.8|0
1594067400000|2020-07-06 20:30:00|26667.7|26637.7|26668.9|26638.9|26672.1|26642.1|26658.8|26628.8|0
1594067700000|2020-07-06 20:35:00|26670.4|26640.4|26664.2|26634.2|26670.4|26640.4|26661.3|26631.3|0
1594068000000|2020-07-06 20:40:00|26662.8|26632.8|26659.3|26629.3|26665.9|26635.9|26656.3|26626.3|0
1594068300000|2020-07-06 20:45:00|26659.2|26629.2|26648.7|26618.7|26660.7|26630.7|26648.7|26618.7|0
1594068600000|2020-07-06 20:50:00|26650.2|26620.2|26651.9|26621.9|26654.9|26624.9|26648.7|26618.7|0
1594068900000|2020-07-06 20:55:00|26650.5|26620.5|26645.5|26615.5|26653.4|26623.4|26645.3|26615.3|0
1594069200000|2020-07-06 21:00:00|26645.9|26615.9|26646.3|26616.3|26648.1|26618.1|26645.9|26615.9|0
1594069500000|2020-07-06 21:05:00|26643.4|26613.4|26642.9|26612.9|26643.8|26613.8|26642.4|26612.4|0
1594069800000|2020-07-06 21:10:00|26642.5|26612.5|26639.5|26609.5|26643.2|26613.2|26639.5|26609.5|0
1594070100000|2020-07-06 21:15:00|26639.9|26609.9|26643|26613|26644.3|26614.3|26639.9|26609.9|0
1594070400000|2020-07-06 21:20:00|26642.6|26612.6|26639.9|26609.9|26643|26613|26635.8|26605.8|0
1594070700000|2020-07-06 21:25:00|26639.6|26609.6|26640.4|26610.4|26640.9|26610.9|26639.4|26609.4|0
1594071000000|2020-07-06 21:30:00|26640.2|26610.2|26639.7|26609.7|26640.9|26610.9|26639.7|26609.7|0
1594071300000|2020-07-06 21:35:00|26639.1|26609.1|26641.4|26611.4|26642.3|26612.3|26639.1|26609.1|0
1594071600000|2020-07-06 21:40:00|26641.2|26611.2|26641.6|26611.6|26641.6|26611.6|26640.9|26610.9|0
1594071900000|2020-07-06 21:45:00|26641.5|26611.5|26640.7|26610.7|26641.5|26611.5|26640.7|26610.7|0
1594072200000|2020-07-06 21:50:00|26638.9|26608.9|26638.8|26608.8|26639.1|26609.1|26638.6|26608.6|0
1594072500000|2020-07-06 21:55:00|26639.9|26609.9|26639.5|26609.5|26640.9|26610.9|26638.8|26608.8|0
1594072800000|2020-07-06 22:00:00|26642.1|26612.1|26636|26606|26647.9|26617.9|26634.6|26604.6|0
1594073100000|2020-07-06 22:05:00|26637.5|26607.5|26639.5|26609.5|26642.5|26612.5|26637.1|26607.1|0
1594073400000|2020-07-06 22:10:00|26638.1|26608.1|26630|26600|26638.8|26608.8|26629.3|26599.3|0
1594073700000|2020-07-06 22:15:00|26629.3|26599.3|26635.7|26605.7|26637.9|26607.9|26627.8|26597.8|0
1594074000000|2020-07-06 22:20:00|26637.2|26607.2|26638|26608|26643|26613|26637.2|26607.2|0
1594074300000|2020-07-06 22:25:00|26638.7|26608.7|26636.3|26606.3|26640.9|26610.9|26633.6|26603.6|0
1594074600000|2020-07-06 22:30:00|26637|26607|26643.4|26613.4|26644.9|26614.9|26636|26606|0
1594074900000|2020-07-06 22:35:00|26641.9|26611.9|26644|26614|26644|26614|26641.1|26611.1|0
1594075200000|2020-07-06 22:40:00|26644.7|26614.7|26649.9|26619.9|26657.6|26627.6|26644.7|26614.7|0
1594075500000|2020-07-06 22:45:00|26648.5|26618.5|26648.7|26618.7|26649.9|26619.9|26647|26617|0
1594075800000|2020-07-06 22:50:00|26647.2|26617.2|26650.1|26620.1|26653.4|26623.4|26647.2|26617.2|0
1594076100000|2020-07-06 22:55:00|26650.9|26620.9|26669.4|26639.4|26677.7|26647.7|26650.9|26620.9|0
1594076400000|2020-07-06 23:00:00|26670.8|26640.8|26703.1|26673.1|26703.1|26673.1|26669.4|26639.4|0
1594076700000|2020-07-06 23:05:00|26705|26675|26693.1|26663.1|26706.6|26676.6|26691.6|26661.6|0
1594077000000|2020-07-06 23:10:00|26691.6|26661.6|26717.2|26687.2|26720.3|26690.3|26690.1|26660.1|0
1594077300000|2020-07-06 23:15:00|26718.6|26688.6|26794.3|26764.3|26794.3|26764.3|26718.6|26688.6|0
1594077600000|2020-07-06 23:20:00|26800.2|26770.2|26921.5|26891.5|26924.4|26894.4|26800.2|26770.2|0
1594077900000|2020-07-06 23:25:00|26921.8|26891.8|26858.8|26828.8|26923.3|26893.3|26858.7|26828.7|0
1594078200000|2020-07-06 23:30:00|26859.5|26829.5|26855.1|26825.1|26879.5|26849.5|26844.9|26814.9|0
1594078500000|2020-07-06 23:35:00|26853.6|26823.6|26795.5|26765.5|26855.3|26825.3|26794.6|26764.6|0
1594078800000|2020-07-06 23:40:00|26795.8|26765.8|26786.6|26756.6|26795.8|26765.8|26786.6|26756.6|0
1594079100000|2020-07-06 23:45:00|26788.1|26758.1|26792.3|26762.3|26796.6|26766.6|26788.1|26758.1|0
1594079400000|2020-07-06 23:50:00|26793.1|26763.1|26794.1|26764.1|26806.5|26776.5|26790.1|26760.1|0
1594079700000|2020-07-06 23:55:00|26793.3|26763.3|26790.6|26760.6|26795|26765|26787|26757|0
1594080000000|2020-07-07 00:00:00|26789.1|26759.1|26752.7|26722.7|26789.1|26759.1|26750.5|26720.5|0
1594080300000|2020-07-07 00:05:00|26753.4|26723.4|26760.5|26730.5|26761.3|26731.3|26748.4|26718.4|0
1594080600000|2020-07-07 00:10:00|26761.2|26731.2|26797|26767|26797|26767|26761.2|26731.2|0
1594080900000|2020-07-07 00:15:00|26798.5|26768.5|26811.1|26781.1|26828.9|26798.9|26798.5|26768.5|0
1594081200000|2020-07-07 00:20:00|26809.1|26779.1|26810.6|26780.6|26815.2|26785.2|26798.4|26768.4|0
1594081500000|2020-07-07 00:25:00|26811.3|26781.3|26801.3|26771.3|26817|26787|26801.3|26771.3|0
1594081800000|2020-07-07 00:30:00|26800.6|26770.6|26796.5|26766.5|26807.5|26777.5|26796.5|26766.5|0
1594082100000|2020-07-07 00:35:00|26796.8|26766.8|26803.8|26773.8|26812.2|26782.2|26796.5|26766.5|0
1594082400000|2020-07-07 00:40:00|26801.8|26771.8|26813.8|26783.8|26816.2|26786.2|26801.8|26771.8|0
1594082700000|2020-07-07 00:45:00|26814.5|26784.5|26740.3|26710.3|26814.5|26784.5|26732.7|26702.7|0
1594083000000|2020-07-07 00:50:00|26739.9|26709.9|26756.2|26726.2|26759.4|26729.4|26739.6|26709.6|0
1594083300000|2020-07-07 00:55:00|26755.4|26725.4|26709.1|26679.1|26756.9|26726.9|26709.1|26679.1|0
1594083600000|2020-07-07 01:00:00|26708.3|26678.3|26687.5|26657.5|26720.7|26690.7|26679.9|26649.9|0
1594083900000|2020-07-07 01:05:00|26688.3|26658.3|26645.2|26615.2|26688.3|26658.3|26637.2|26607.2|0
1594084200000|2020-07-07 01:10:00|26645.6|26615.6|26615.4|26585.4|26646.4|26616.4|26615.4|26585.4|0
1594084500000|2020-07-07 01:15:00|26603.8|26573.8|26514.3|26509.3|26603.8|26588.3|26383.8|26378.8|6686
1594084800000|2020-07-07 01:20:00|26512.3|26507.3|26495.3|26490.3|26556.3|26551.3|26478.8|26473.8|3997
1594085100000|2020-07-07 01:25:00|26495.8|26490.8|26451.3|26446.3|26496.8|26491.8|26439.8|26434.8|2628
1594085400000|2020-07-07 01:30:00|26454.3|26449.3|26707.3|26702.3|26780.8|26775.8|26450.8|26445.8|10642
1594085700000|2020-07-07 01:35:00|26710.3|26705.3|26512.8|26507.8|26714.3|26709.3|26500.8|26495.8|7692
1594086000000|2020-07-07 01:40:00|26514.3|26509.3|26344.8|26339.8|26521.8|26516.8|26344.8|26339.8|6817
1594086300000|2020-07-07 01:45:00|26347.8|26342.8|26423.8|26418.8|26456.3|26451.3|26342.8|26337.8|5142
1594086600000|2020-07-07 01:50:00|26421.3|26416.3|26365.8|26360.8|26435.8|26430.8|26333.8|26328.8|4103
1594086900000|2020-07-07 01:55:00|26370.8|26365.8|26271.8|26266.8|26396.8|26391.8|26270.3|26265.3|3874
1594087200000|2020-07-07 02:00:00|26271.3|26266.3|26399.8|26394.8|26401.8|26396.8|26206.8|26201.8|6208
1594087500000|2020-07-07 02:05:00|26402.3|26397.3|26380.3|26375.3|26418.8|26413.8|26353.8|26348.8|3527
1594087800000|2020-07-07 02:10:00|26378.8|26373.8|26396.8|26391.8|26434.8|26429.8|26353.8|26348.8|3598
1594088100000|2020-07-07 02:15:00|26395.8|26390.8|26384.3|26379.3|26409.8|26404.8|26350.8|26345.8|2547
1594088400000|2020-07-07 02:20:00|26385.3|26380.3|26369.3|26364.3|26396.8|26391.8|26343.8|26338.8|2032
1594088700000|2020-07-07 02:25:00|26367.3|26362.3|26317.3|26312.3|26391.3|26386.3|26317.3|26312.3|2611
1594089000000|2020-07-07 02:30:00|26315.8|26310.8|26243.8|26238.8|26328.8|26323.8|26227.8|26222.8|4201
1594089300000|2020-07-07 02:35:00|26241.8|26236.8|26291.8|26286.8|26303.3|26298.3|26212.3|26207.3|3212
1594089600000|2020-07-07 02:40:00|26293.3|26288.3|26311.8|26306.8|26330.8|26325.8|26271.8|26266.8|2207
1594089900000|2020-07-07 02:45:00|26312.3|26307.3|26225.3|26220.3|26329.8|26324.8|26225.3|26220.3|2391
1594090200000|2020-07-07 02:50:00|26224.3|26219.3|26218.8|26213.8|26247.8|26242.8|26206.8|26201.8|2199
1594090500000|2020-07-07 02:55:00|26218.3|26213.3|26287.8|26282.8|26290.3|26285.3|26211.3|26206.3|1966
1594090800000|2020-07-07 03:00:00|26288.3|26283.3|26344.3|26339.3|26365.3|26360.3|26277.3|26272.3|2676
1594091100000|2020-07-07 03:05:00|26344.8|26339.8|26354.8|26349.8|26364.8|26359.8|26325.8|26320.8|1387
1594091400000|2020-07-07 03:10:00|26353.8|26348.8|26361.8|26356.8|26374.3|26369.3|26342.8|26337.8|1191
1594091700000|2020-07-07 03:15:00|26362.3|26357.3|26351.3|26346.3|26386.3|26381.3|26341.8|26336.8|1392
1594092000000|2020-07-07 03:20:00|26352.8|26347.8|26338.3|26333.3|26366.8|26361.8|26315.3|26310.3|2117
1594092300000|2020-07-07 03:25:00|26338.8|26333.8|26379.8|26374.8|26399.8|26394.8|26334.8|26329.8|1679
1594092600000|2020-07-07 03:30:00|26380.8|26375.8|26384.3|26379.3|26400.8|26395.8|26377.8|26372.8|1296
1594092900000|2020-07-07 03:35:00|26382.8|26377.8|26404.3|26399.3|26406.3|26401.3|26369.8|26364.8|1422
1594093200000|2020-07-07 03:40:00|26402.8|26397.8|26401.8|26396.8|26417.3|26412.3|26381.3|26376.3|1113
1594093500000|2020-07-07 03:45:00|26400.8|26395.8|26391.3|26386.3|26412.3|26407.3|26380.8|26375.8|622
1594093800000|2020-07-07 03:50:00|26389.3|26384.3|26387.8|26382.8|26393.8|26388.8|26366.8|26361.8|916
1594094100000|2020-07-07 03:55:00|26388.3|26383.3|26386.3|26381.3|26397.8|26392.8|26380.3|26375.3|622
1594094400000|2020-07-07 04:00:00|26400.3|26370.3|26387|26357|26401.1|26371.1|26387|26357|0
1594094700000|2020-07-07 04:05:00|26387.7|26357.7|26376.3|26346.3|26393.1|26363.1|26376.3|26346.3|0
1594095000000|2020-07-07 04:10:00|26375.7|26345.7|26362.1|26332.1|26375.7|26345.7|26360.1|26330.1|0
1594095300000|2020-07-07 04:15:00|26365.2|26335.2|26370.9|26340.9|26377|26347|26359.1|26329.1|0
1594095600000|2020-07-07 04:20:00|26370.5|26340.5|26376.7|26346.7|26382.5|26352.5|26368.2|26338.2|0
1594095900000|2020-07-07 04:25:00|26377.1|26347.1|26385.7|26355.7|26386.4|26356.4|26374.8|26344.8|0
1594096200000|2020-07-07 04:30:00|26385|26355|26394.7|26364.7|26400.1|26370.1|26363.1|26333.1|0
1594096500000|2020-07-07 04:35:00|26394.3|26364.3|26392.2|26362.2|26394.7|26364.7|26384.2|26354.2|0
1594096800000|2020-07-07 04:40:00|26391.5|26361.5|26405|26375|26407.7|26377.7|26391.5|26361.5|0
1594097100000|2020-07-07 04:45:00|26404.6|26374.6|26407.1|26377.1|26408.5|26378.5|26401.2|26371.2|0
1594097400000|2020-07-07 04:50:00|26407.8|26377.8|26405.6|26375.6|26409.8|26379.8|26400.9|26370.9|0
1594097700000|2020-07-07 04:55:00|26406.3|26376.3|26404.9|26374.9|26408.3|26378.3|26399.5|26369.5|0
1594098000000|2020-07-07 05:00:00|26404.2|26374.2|26353.8|26348.8|26404.2|26375.3|26331.3|26326.3|1912
1594098300000|2020-07-07 05:05:00|26353.3|26348.3|26330.3|26325.3|26361.8|26356.8|26327.8|26322.8|1023
1594098600000|2020-07-07 05:10:00|26329.8|26324.8|26356.3|26351.3|26364.8|26359.8|26322.3|26317.3|1240
1594098900000|2020-07-07 05:15:00|26354.8|26349.8|26289.8|26284.8|26358.3|26353.3|26276.3|26271.3|1777
1594099200000|2020-07-07 05:20:00|26289.3|26284.3|26247.8|26242.8|26306.8|26301.8|26244.3|26239.3|1711
1594099500000|2020-07-07 05:25:00|26247.3|26242.3|26226.8|26221.8|26253.3|26248.3|26192.3|26187.3|2665
1594099800000|2020-07-07 05:30:00|26226.3|26221.3|26230.8|26225.8|26241.8|26236.8|26179.8|26174.8|2607
1594100100000|2020-07-07 05:35:00|26229.8|26224.8|26228.8|26223.8|26245.8|26240.8|26219.3|26214.3|1486
1594100400000|2020-07-07 05:40:00|26227.8|26222.8|26255.8|26250.8|26259.8|26254.8|26224.8|26219.8|1238
1594100700000|2020-07-07 05:45:00|26255.3|26250.3|26216.8|26211.8|26256.3|26251.3|26209.8|26204.8|1356
1594101000000|2020-07-07 05:50:00|26217.8|26212.8|26168.8|26163.8|26243.8|26238.8|26168.3|26163.3|1420
1594101300000|2020-07-07 05:55:00|26167.8|26162.8|26216.8|26211.8|26226.8|26221.8|26167.8|26162.8|1842
1594101600000|2020-07-07 06:00:00|26217.8|26212.8|26169.3|26164.3|26224.3|26219.3|26152.8|26147.8|1931
1594101900000|2020-07-07 06:05:00|26167.3|26162.3|26150.3|26145.3|26192.8|26187.8|26132.3|26127.3|2287
1594102200000|2020-07-07 06:10:00|26149.3|26144.3|26126.8|26121.8|26158.8|26153.8|26112.8|26107.8|1850
1594102500000|2020-07-07 06:15:00|26127.8|26122.8|26177.3|26172.3|26184.3|26179.3|26121.3|26116.3|1914
1594102800000|2020-07-07 06:20:00|26176.8|26171.8|26171.8|26166.8|26200.8|26195.8|26166.3|26161.3|1323
1594103100000|2020-07-07 06:25:00|26172.3|26167.3|26177.8|26172.8|26192.8|26187.8|26157.3|26152.3|888
1594103400000|2020-07-07 06:30:00|26178.3|26173.3|26223.8|26218.8|26230.8|26225.8|26173.3|26168.3|1299
1594103700000|2020-07-07 06:35:00|26223.3|26218.3|26237.8|26232.8|26251.3|26246.3|26215.8|26210.8|1115
1594104000000|2020-07-07 06:40:00|26238.3|26233.3|26216.8|26211.8|26239.3|26234.3|26211.3|26206.3|807
1594104300000|2020-07-07 06:45:00|26217.3|26212.3|26185.3|26180.3|26217.3|26212.3|26185.3|26180.3|1241
1594104600000|2020-07-07 06:50:00|26185.8|26180.8|26166.8|26161.8|26200.8|26195.8|26164.8|26159.8|899
1594104900000|2020-07-07 06:55:00|26167.3|26162.3|26151.8|26146.8|26168.3|26163.3|26137.3|26132.3|1262
1594105200000|2020-07-07 07:00:00|26152.3|26147.3|26093.3|26088.3|26165.8|26160.8|26087.8|26082.8|1961
1594105500000|2020-07-07 07:05:00|26093.8|26088.8|26069.3|26064.3|26106.3|26101.3|26048.8|26043.8|2140
1594105800000|2020-07-07 07:10:00|26068.8|26063.8|26069.3|26064.3|26072.8|26067.8|26033.8|26028.8|1841
1594106100000|2020-07-07 07:15:00|26068.8|26063.8|26074.8|26069.8|26080.3|26075.3|26045.3|26040.3|1115
1594106400000|2020-07-07 07:20:00|26075.3|26070.3|26018.8|26013.8|26078.3|26073.3|26012.3|26007.3|1854
1594106700000|2020-07-07 07:25:00|26018.3|26013.3|25991.8|25986.8|26018.3|26013.3|25982.8|25977.8|2181
1594107000000|2020-07-07 07:30:00|25990.8|25985.8|26026.3|26021.3|26029.3|26024.3|25978.8|25973.8|1798
1594107300000|2020-07-07 07:35:00|26025.8|26020.8|26016.8|26011.8|26043.8|26038.8|26000.8|25995.8|1727
1594107600000|2020-07-07 07:40:00|26016.3|26011.3|25990.3|25985.3|26023.8|26018.8|25987.3|25982.3|1237
1594107900000|2020-07-07 07:45:00|25990.8|25985.8|25973.8|25968.8|26005.8|26000.8|25962.3|25957.3|1625
1594108200000|2020-07-07 07:50:00|25974.3|25969.3|25935.8|25930.8|25976.8|25971.8|25921.8|25916.8|1671
1594108500000|2020-07-07 07:55:00|25935.3|25930.3|25962.8|25957.8|25978.8|25973.8|25923.3|25918.3|1807
1594108800000|2020-07-07 08:00:00|25963.3|25958.3|25984.3|25979.3|25999.3|25994.3|25957.8|25952.8|2123
1594109100000|2020-07-07 08:05:00|25983.3|25978.3|25984.8|25979.8|25996.3|25991.3|25952.8|25947.8|2343
1594109400000|2020-07-07 08:10:00|25986.8|25981.8|26015.3|26010.3|26036.3|26031.3|25975.8|25970.8|1623
1594109700000|2020-07-07 08:15:00|26009.8|26004.8|25995.8|25990.8|26013.8|26008.8|25975.3|25970.3|2171
1594110000000|2020-07-07 08:20:00|25997.8|25992.8|25997.8|25992.8|26004.3|25999.3|25971.8|25966.8|1183
1594110300000|2020-07-07 08:25:00|25997.3|25992.3|25955.3|25950.3|25997.8|25992.8|25944.3|25939.3|1428
1594110600000|2020-07-07 08:30:00|25964.7|25934.7|25981.2|25951.2|26000.4|25970.4|25964.7|25934.7|1
1594110900000|2020-07-07 08:35:00|25980.5|25950.5|25992|25962|25996.4|25966.4|25969.7|25939.7|0
1594111200000|2020-07-07 08:40:00|25992.7|25962.7|25981.6|25951.6|25997.8|25967.8|25977|25947|0
1594111500000|2020-07-07 08:45:00|25980.9|25950.9|25994.5|25964.5|26003.3|25973.3|25977.1|25947.1|0
1594111800000|2020-07-07 08:50:00|25998.5|25968.5|26001|25971|26004|25974|25972.7|25942.7|0
1594112100000|2020-07-07 08:55:00|26001.7|25971.7|25992|25962|26001.7|25971.7|25978.3|25948.3|0
1594112400000|2020-07-07 09:00:00|25991.3|25961.3|25960.7|25930.7|25994.8|25964.8|25955.2|25925.2|0
1594112700000|2020-07-07 09:05:00|25961.4|25931.4|25964.5|25934.5|25971|25941|25945.8|25915.8|0
1594113000000|2020-07-07 09:10:00|25964.9|25934.9|25959.2|25929.2|25964.9|25934.9|25952.3|25922.3|0
1594113300000|2020-07-07 09:15:00|25925.3|25917.3|25896.3|25888.3|25949.3|25941.3|25895.3|25887.3|1622
1594113600000|2020-07-07 09:20:00|25894.8|25886.8|25885.3|25877.3|25894.8|25886.8|25868.8|25860.8|658
1594113900000|2020-07-07 09:25:00|25883.8|25875.8|25895.8|25887.8|25903.8|25895.8|25865.8|25857.8|414
1594114200000|2020-07-07 09:30:00|25896.3|25888.3|25900.8|25892.8|25913.8|25905.8|25896.3|25888.3|318
1594114500000|2020-07-07 09:35:00|25901.3|25893.3|25907.3|25899.3|25915.3|25907.3|25899.3|25891.3|276
1594114800000|2020-07-07 09:40:00|25907.8|25899.8|25919.3|25911.3|25931.8|25923.8|25904.8|25896.8|225
1594115100000|2020-07-07 09:45:00|25918.8|25910.8|25913.8|25905.8|25924.3|25916.3|25909.3|25901.3|123
1594115400000|2020-07-07 09:50:00|25913.3|25905.3|25926.3|25918.3|25931.8|25923.8|25897.8|25889.8|152
1594115700000|2020-07-07 09:55:00|25927.3|25919.3|25938.8|25930.8|25945.8|25937.8|25925.3|25917.3|105
1594116000000|2020-07-07 10:00:00|25938.3|25930.3|25948.3|25940.3|25953.3|25945.3|25935.3|25927.3|121
1594116300000|2020-07-07 10:05:00|25948.8|25940.8|25939.8|25931.8|25951.3|25943.3|25932.8|25924.8|121
1594116600000|2020-07-07 10:10:00|25939.3|25931.3|25928.3|25920.3|25939.8|25931.8|25915.8|25907.8|103
1594116900000|2020-07-07 10:15:00|25927.8|25919.8|25937.3|25929.3|25942.8|25934.8|25902.8|25894.8|204
1594117200000|2020-07-07 10:20:00|25936.8|25928.8|25955.8|25947.8|25968.8|25960.8|25926.3|25918.3|232
1594117500000|2020-07-07 10:25:00|25956.3|25948.3|25971.8|25963.8|25973.3|25965.3|25954.8|25946.8|151
1594117800000|2020-07-07 10:30:00|25973.3|25965.3|25982.8|25974.8|25987.3|25979.3|25963.3|25955.3|173
1594118100000|2020-07-07 10:35:00|25982.3|25974.3|25994.8|25986.8|26016.8|26008.8|25976.3|25968.3|352
1594118400000|2020-07-07 10:40:00|25995.3|25987.3|25990.8|25982.8|26001.3|25993.3|25987.8|25979.8|94
1594118700000|2020-07-07 10:45:00|25992.3|25984.3|25986.8|25978.8|26002.3|25994.3|25986.8|25978.8|105
1594119000000|2020-07-07 10:50:00|25986.3|25978.3|25992.8|25984.8|25998.3|25990.3|25979.3|25971.3|74
1594119300000|2020-07-07 10:55:00|25993.3|25985.3|25996.8|25988.8|25998.3|25990.3|25985.3|25977.3|74
1594119600000|2020-07-07 11:00:00|25996.3|25988.3|25995.8|25987.8|26004.8|25996.8|25992.8|25984.8|113
1594119900000|2020-07-07 11:05:00|25994.3|25986.3|26004.3|25996.3|26004.8|25996.8|25987.3|25979.3|84
1594120200000|2020-07-07 11:10:00|26004.8|25996.8|26024.3|26016.3|26033.8|26025.8|26001.8|25993.8|223
1594120500000|2020-07-07 11:15:00|26024.8|26016.8|26049.3|26041.3|26057.3|26049.3|26023.8|26015.8|260
1594120800000|2020-07-07 11:20:00|26049.8|26041.8|26043.8|26035.8|26053.8|26045.8|26042.8|26034.8|140
1594121100000|2020-07-07 11:25:00|26043.3|26035.3|26046.3|26038.3|26048.3|26040.3|26035.8|26027.8|123
1594121400000|2020-07-07 11:30:00|26045.8|26037.8|26029.3|26021.3|26063.3|26055.3|26026.3|26018.3|174
1594121700000|2020-07-07 11:35:00|26029.8|26021.8|26015.8|26007.8|26037.3|26029.3|26013.8|26005.8|186
1594122000000|2020-07-07 11:40:00|26016.8|26008.8|26055.8|26047.8|26059.8|26051.8|26015.8|26007.8|270
1594122300000|2020-07-07 11:45:00|26056.3|26048.3|26048.8|26040.8|26058.8|26050.8|26042.3|26034.3|123
1594122600000|2020-07-07 11:50:00|26048.3|26040.3|26027.3|26019.3|26048.8|26040.8|26026.3|26018.3|90
1594122900000|2020-07-07 11:55:00|26027.8|26019.8|26034.8|26026.8|26043.3|26035.3|26023.8|26015.8|150
1594123200000|2020-07-07 12:00:00|26034.3|26026.3|26045.8|26037.8|26047.8|26039.8|26033.3|26025.3|78
1594123500000|2020-07-07 12:05:00|26047.8|26039.8|26038.8|26030.8|26053.8|26045.8|26035.3|26027.3|54
1594123800000|2020-07-07 12:10:00|26037.8|26029.8|26041.3|26033.3|26045.3|26037.3|26031.8|26023.8|69
1594124100000|2020-07-07 12:15:00|26043.8|26035.8|26032.8|26024.8|26044.8|26036.8|26030.8|26022.8|53
1594124400000|2020-07-07 12:20:00|26033.3|26025.3|26026.3|26018.3|26036.3|26028.3|26024.3|26016.3|62
1594124700000|2020-07-07 12:25:00|26027.3|26019.3|26021.8|26013.8|26036.3|26028.3|26014.3|26006.3|99
1594125000000|2020-07-07 12:30:00|26022.3|26014.3|26003.3|25995.3|26022.8|26014.8|25995.8|25987.8|101
1594125300000|2020-07-07 12:35:00|26003.8|25995.8|26006.8|25998.8|26010.3|26002.3|26002.8|25994.8|68
1594125600000|2020-07-07 12:40:00|26007.3|25999.3|26020.3|26012.3|26023.3|26015.3|26007.3|25999.3|68
1594125900000|2020-07-07 12:45:00|26020.8|26012.8|26029.3|26021.3|26029.8|26021.8|26016.8|26008.8|69
1594126200000|2020-07-07 12:50:00|26027.8|26019.8|26025.8|26017.8|26030.3|26022.3|26018.3|26010.3|56
1594126500000|2020-07-07 12:55:00|26026.3|26018.3|26046.3|26038.3|26049.8|26041.8|26022.3|26014.3|106
1594126800000|2020-07-07 13:00:00|26045.8|26037.8|26044.8|26036.8|26054.3|26046.3|26043.8|26035.8|78
1594127100000|2020-07-07 13:05:00|26045.3|26037.3|26046.8|26038.8|26059.8|26051.8|26044.3|26036.3|111
1594127400000|2020-07-07 13:10:00|26047.8|26039.8|26049.8|26041.8|26053.8|26045.8|26044.3|26036.3|61
1594127700000|2020-07-07 13:15:00|26050.3|26042.3|26051.8|26043.8|26058.3|26050.3|26050.3|26042.3|61
1594128000000|2020-07-07 13:20:00|26051.3|26043.3|26066.8|26058.8|26075.3|26067.3|26045.3|26037.3|180
1594128300000|2020-07-07 13:25:00|26066.3|26058.3|26055.8|26047.8|26066.3|26058.3|26048.8|26040.8|83
1594128600000|2020-07-07 13:30:00|26058.3|26050.3|26108.3|26100.3|26109.3|26101.3|26026.8|26018.8|684
1594128900000|2020-07-07 13:35:00|26109.8|26101.8|26046.3|26038.3|26111.8|26103.8|26040.8|26032.8|400
1594129200000|2020-07-07 13:40:00|26045.8|26037.8|26079.8|26071.8|26086.3|26078.3|26041.8|26033.8|493
1594129500000|2020-07-07 13:45:00|26079.3|26071.3|26098.8|26090.8|26125.8|26117.8|26075.3|26067.3|406
1594129800000|2020-07-07 13:50:00|26099.3|26091.3|26100.3|26092.3|26112.3|26104.3|26082.8|26074.8|237
1594130100000|2020-07-07 13:55:00|26100.8|26092.8|26105.3|26097.3|26117.8|26109.8|26098.3|26090.3|366
1594130400000|2020-07-07 14:00:00|26104.8|26096.8|26134.8|26126.8|26135.8|26127.8|26086.3|26078.3|419
1594130700000|2020-07-07 14:05:00|26134.3|26126.3|26164.8|26156.8|26166.8|26158.8|26127.8|26119.8|414
1594131000000|2020-07-07 14:10:00|26166.8|26158.8|26206.8|26198.8|26211.3|26203.3|26155.8|26147.8|628
1594131300000|2020-07-07 14:15:00|26207.3|26199.3|26194.8|26186.8|26212.8|26204.8|26189.3|26181.3|448
1594131600000|2020-07-07 14:20:00|26195.3|26187.3|26208.3|26200.3|26210.8|26202.8|26182.8|26174.8|398
1594131900000|2020-07-07 14:25:00|26209.8|26201.8|26188.3|26180.3|26212.3|26204.3|26177.8|26169.8|295
1594132200000|2020-07-07 14:30:00|26188.8|26180.8|26147.8|26139.8|26201.8|26193.8|26145.3|26137.3|321
1594132500000|2020-07-07 14:35:00|26148.8|26140.8|26151.3|26143.3|26164.3|26156.3|26142.3|26134.3|316
1594132800000|2020-07-07 14:40:00|26151.8|26143.8|26137.8|26129.8|26157.8|26149.8|26134.3|26126.3|195
1594133100000|2020-07-07 14:45:00|26137.3|26129.3|26127.3|26119.3|26137.3|26129.3|26103.3|26095.3|303
1594133400000|2020-07-07 14:50:00|26128.8|26120.8|26162.8|26154.8|26162.8|26154.8|26128.8|26120.8|201
1594133700000|2020-07-07 14:55:00|26162.3|26154.3|26162.3|26154.3|26166.8|26158.8|26151.8|26143.8|186
1594134000000|2020-07-07 15:00:00|26165.3|26157.3|26171.3|26163.3|26171.3|26163.3|26147.8|26139.8|262
1594134300000|2020-07-07 15:05:00|26170.8|26162.8|26157.8|26149.8|26177.8|26169.8|26155.3|26147.3|218
1594134600000|2020-07-07 15:10:00|26158.3|26150.3|26180.3|26172.3|26192.8|26184.8|26155.8|26147.8|500
1594134900000|2020-07-07 15:15:00|26180.8|26172.8|26205.8|26197.8|26207.3|26199.3|26180.8|26172.8|206
1594135200000|2020-07-07 15:20:00|26206.3|26198.3|26203.3|26195.3|26216.3|26208.3|26199.3|26191.3|219
1594135500000|2020-07-07 15:25:00|26203.8|26195.8|26199.8|26191.8|26209.3|26201.3|26189.3|26181.3|254
1594135800000|2020-07-07 15:30:00|26200.3|26192.3|26153.3|26145.3|26205.3|26197.3|26149.8|26141.8|325
1594136100000|2020-07-07 15:35:00|26152.8|26144.8|26155.3|26147.3|26178.3|26170.3|26151.3|26143.3|221
1594136400000|2020-07-07 15:40:00|26154.8|26146.8|26153.8|26145.8|26169.3|26161.3|26152.3|26144.3|96
1594136700000|2020-07-07 15:45:00|26153.3|26145.3|26171.8|26163.8|26173.8|26165.8|26147.8|26139.8|140
1594137000000|2020-07-07 15:50:00|26170.8|26162.8|26159.3|26151.3|26173.8|26165.8|26156.3|26148.3|173
1594137300000|2020-07-07 15:55:00|26158.8|26150.8|26130.8|26122.8|26160.8|26152.8|26127.8|26119.8|248
1594137600000|2020-07-07 16:00:00|26131.3|26123.3|26117.3|26109.3|26142.8|26134.8|26115.8|26107.8|180
1594137900000|2020-07-07 16:05:00|26117.8|26109.8|26114.3|26106.3|26130.3|26122.3|26112.3|26104.3|170
1594138200000|2020-07-07 16:10:00|26112.8|26104.8|26109.3|26101.3|26120.8|26112.8|26108.3|26100.3|137
1594138500000|2020-07-07 16:15:00|26109.8|26101.8|26108.3|26100.3|26114.8|26106.8|26106.8|26098.8|131
1594138800000|2020-07-07 16:20:00|26109.8|26101.8|26107.3|26099.3|26114.3|26106.3|26100.8|26092.8|127
1594139100000|2020-07-07 16:25:00|26106.8|26098.8|26118.3|26110.3|26120.8|26112.8|26100.3|26092.3|92
1594139400000|2020-07-07 16:30:00|26117.8|26109.8|26117.3|26109.3|26120.3|26112.3|26105.3|26097.3|97
1594139700000|2020-07-07 16:35:00|26116.8|26108.8|26108.3|26100.3|26119.3|26111.3|26104.3|26096.3|78
1594140000000|2020-07-07 16:40:00|26107.8|26099.8|26093.8|26085.8|26114.3|26106.3|26091.3|26083.3|143
1594140300000|2020-07-07 16:45:00|26093.3|26085.3|26107.8|26099.8|26111.3|26103.3|26088.3|26080.3|99
1594140600000|2020-07-07 16:50:00|26108.3|26100.3|26098.8|26090.8|26108.3|26100.3|26096.8|26088.8|47
1594140900000|2020-07-07 16:55:00|26099.3|26091.3|26101.8|26093.8|26108.3|26100.3|26089.8|26081.8|122
1594141200000|2020-07-07 17:00:00|26101.3|26093.3|26110.3|26102.3|26115.8|26107.8|26096.3|26088.3|58
1594141500000|2020-07-07 17:05:00|26110.8|26102.8|26097.8|26089.8|26114.8|26106.8|26081.8|26073.8|168
1594141800000|2020-07-07 17:10:00|26098.3|26090.3|26103.3|26095.3|26103.3|26095.3|26092.3|26084.3|32
1594142100000|2020-07-07 17:15:00|26102.8|26094.8|26102.8|26094.8|26111.8|26103.8|26101.3|26093.3|59
1594142400000|2020-07-07 17:20:00|26102.3|26094.3|26116.3|26108.3|26118.8|26110.8|26098.8|26090.8|69
1594142700000|2020-07-07 17:25:00|26115.8|26107.8|26125.8|26117.8|26129.3|26121.3|26101.8|26093.8|87
1594143000000|2020-07-07 17:30:00|26123.8|26115.8|26125.3|26117.3|26129.8|26121.8|26112.3|26104.3|50
1594143300000|2020-07-07 17:35:00|26125.8|26117.8|26118.8|26110.8|26127.8|26119.8|26118.8|26110.8|18
1594143600000|2020-07-07 17:40:00|26118.3|26110.3|26134.8|26126.8|26134.8|26126.8|26112.3|26104.3|25
1594143900000|2020-07-07 17:45:00|26134.3|26126.3|26129.8|26121.8|26137.8|26129.8|26125.8|26117.8|31
1594144200000|2020-07-07 17:50:00|26129.3|26121.3|26119.8|26111.8|26132.8|26124.8|26115.8|26107.8|62
1594144500000|2020-07-07 17:55:00|26120.3|26112.3|26135.8|26127.8|26139.8|26131.8|26120.3|26112.3|38
1594144800000|2020-07-07 18:00:00|26136.3|26128.3|26111.8|26103.8|26141.3|26133.3|26111.3|26103.3|59
1594145100000|2020-07-07 18:05:00|26112.3|26104.3|26124.3|26116.3|26126.8|26118.8|26103.8|26095.8|53
1594145400000|2020-07-07 18:10:00|26124.8|26116.8|26121.8|26113.8|26128.3|26120.3|26118.8|26110.8|22
1594145700000|2020-07-07 18:15:00|26122.3|26114.3|26110.8|26102.8|26124.8|26116.8|26106.3|26098.3|61
1594146000000|2020-07-07 18:20:00|26111.8|26103.8|26105.8|26097.8|26116.8|26108.8|26104.8|26096.8|55
1594146300000|2020-07-07 18:25:00|26106.3|26098.3|26099.8|26091.8|26110.3|26102.3|26094.3|26086.3|51
1594146600000|2020-07-07 18:30:00|26099.3|26091.3|26068.3|26060.3|26099.3|26091.3|26065.3|26057.3|127
1594146900000|2020-07-07 18:35:00|26067.8|26059.8|26056.3|26048.3|26070.3|26062.3|26047.3|26039.3|87
1594147200000|2020-07-07 18:40:00|26055.8|26047.8|26057.3|26049.3|26064.8|26056.8|26045.8|26037.8|160
1594147500000|2020-07-07 18:45:00|26056.8|26048.8|26054.3|26046.3|26062.8|26054.8|26048.3|26040.3|88
1594147800000|2020-07-07 18:50:00|26055.3|26047.3|26047.3|26039.3|26060.3|26052.3|26045.8|26037.8|116
1594148100000|2020-07-07 18:55:00|26045.3|26037.3|26071.6|26041.6|26071.9|26056.3|26038.8|26030.8|101
1594148400000|2020-07-07 19:00:00|26071.9|26041.9|26043.2|26013.2|26072.2|26042.2|26041|26011|0
1594148700000|2020-07-07 19:05:00|26042.9|26012.9|26033.3|26003.3|26057.4|26027.4|26031.2|26001.2|0
1594149000000|2020-07-07 19:10:00|26033.6|26003.6|26026.1|25996.1|26036.9|26006.9|26024.8|25994.8|0
1594149300000|2020-07-07 19:15:00|26025.8|25995.8|26040.3|26010.3|26041.8|26011.8|26021.6|25991.6|0
1594149600000|2020-07-07 19:20:00|26040.5|26010.5|26041.6|26011.6|26049.9|26019.9|26028|25998|0
1594149900000|2020-07-07 19:25:00|26041.3|26011.3|26032.1|26002.1|26046|26016|26027.6|25997.6|0
1594150200000|2020-07-07 19:30:00|26032.4|26002.4|26032.7|26002.7|26034.8|26004.8|26020.5|25990.5|0
1594150500000|2020-07-07 19:35:00|26032.4|26002.4|26011.1|25981.1|26033|26003|26006.5|25976.5|0
1594150800000|2020-07-07 19:40:00|26010.8|25980.8|26006.3|25976.3|26017.4|25987.4|25998.9|25968.9|0
1594151100000|2020-07-07 19:45:00|26006|25976|26001.5|25971.5|26010.1|25980.1|25995.9|25965.9|0
1594151400000|2020-07-07 19:50:00|26003.3|25973.3|25971.3|25941.3|26003.3|25973.3|25965.4|25935.4|0
1594151700000|2020-07-07 19:55:00|25971|25941|25995.1|25965.1|25995.1|25965.1|25964.8|25934.8|0
1594152000000|2020-07-07 20:00:00|25993.7|25963.7|25991.4|25961.4|26006.7|25976.7|25987|25957|0
1594152300000|2020-07-07 20:05:00|25992.8|25962.8|26004.9|25974.9|26007.8|25977.8|25987|25957|0
1594152600000|2020-07-07 20:10:00|26006.4|25976.4|25997.6|25967.6|26015.3|25985.3|25994.7|25964.7|0
1594152900000|2020-07-07 20:15:00|25997.4|25967.4|25999.2|25969.2|26001|25971|25997.4|25967.4|0
1594153200000|2020-07-07 20:20:00|25999.4|25969.4|25996.3|25966.3|26000.5|25970.5|25996.3|25966.3|0
1594153500000|2020-07-07 20:25:00|25997.9|25967.9|25995.5|25965.5|25997.9|25967.9|25993.8|25963.8|0
1594153800000|2020-07-07 20:30:00|25993.4|25963.4|25994.5|25964.5|25997.4|25967.4|25986.1|25956.1|0
1594154100000|2020-07-07 20:35:00|25995.9|25965.9|25999.8|25969.8|26001.2|25971.2|25993|25963|0
1594154400000|2020-07-07 20:40:00|25998.3|25968.3|26001|25971|26002.5|25972.5|25991.1|25961.1|0
1594154700000|2020-07-07 20:45:00|25998.1|25968.1|26001|25971|26001|25971|25992.3|25962.3|0
1594155000000|2020-07-07 20:50:00|25999.6|25969.6|26003.9|25973.9|26005.4|25975.4|25996.7|25966.7|0
1594155300000|2020-07-07 20:55:00|26002.5|25972.5|25998.4|25968.4|26006.8|25976.8|25996.7|25966.7|0
1594155600000|2020-07-07 21:00:00|25997.2|25967.2|25995.7|25965.7|25999.5|25969.5|25995.7|25965.7|0
1594155900000|2020-07-07 21:05:00|25995.9|25965.9|25997.6|25967.6|25998.2|25968.2|25995.9|25965.9|0
1594156200000|2020-07-07 21:10:00|25997.8|25967.8|25995.7|25965.7|25998|25968|25995|25965|0
1594156500000|2020-07-07 21:15:00|25995.5|25965.5|25997.6|25967.6|25998|25968|25995.5|25965.5|0
1594156800000|2020-07-07 21:20:00|25998|25968|25998.9|25968.9|25998.9|25968.9|25998|25968|0
1594157100000|2020-07-07 21:25:00|25998.3|25968.3|25995.6|25965.6|26000.2|25970.2|25995.6|25965.6|0
1594157400000|2020-07-07 21:30:00|25994.9|25964.9|25994.2|25964.2|25997.5|25967.5|25993.9|25963.9|0
1594157700000|2020-07-07 21:35:00|25994|25964|25993.7|25963.7|25995.3|25965.3|25993.7|25963.7|0
1594158000000|2020-07-07 21:40:00|25992.8|25962.8|25991.6|25961.6|25993.3|25963.3|25989.9|25959.9|0
1594158300000|2020-07-07 21:45:00|25992.4|25962.4|25993.7|25963.7|25995|25965|25992.4|25962.4|0
1594158600000|2020-07-07 21:50:00|25994.1|25964.1|25995.3|25965.3|25996.5|25966.5|25992.8|25962.8|0
1594158900000|2020-07-07 21:55:00|25996.8|25966.8|25995.1|25965.1|25998.8|25968.8|25994.8|25964.8|0
1594159200000|2020-07-07 22:00:00|25993|25963|26012|25982|26012|25982|25989.4|25959.4|0
1594159500000|2020-07-07 22:05:00|26013.5|25983.5|26013.8|25983.8|26018.2|25988.2|26009.2|25979.2|0
1594159800000|2020-07-07 22:10:00|26014.5|25984.5|26018.2|25988.2|26022.5|25992.5|26014.5|25984.5|0
1594160100000|2020-07-07 22:15:00|26019.6|25989.6|26021.6|25991.6|26027.4|25997.4|26019.6|25989.6|0
1594160400000|2020-07-07 22:20:00|26020.2|25990.2|26015.8|25985.8|26023.1|25993.1|26014.4|25984.4|0
1594160700000|2020-07-07 22:25:00|26017.3|25987.3|26015.1|25985.1|26023.1|25993.1|26008.6|25978.6|0
1594161000000|2020-07-07 22:30:00|26014.4|25984.4|26007.8|25977.8|26023.7|25993.7|26003.4|25973.4|0
1594161300000|2020-07-07 22:35:00|26009.2|25979.2|26003.3|25973.3|26009.2|25979.2|25999.1|25969.1|0
1594161600000|2020-07-07 22:40:00|26004.7|25974.7|26007.4|25977.4|26007.4|25977.4|26000.2|25970.2|0
1594161900000|2020-07-07 22:45:00|26006|25976|26005.4|25975.4|26008.3|25978.3|25999.6|25969.6|0
1594162200000|2020-07-07 22:50:00|26003.9|25973.9|26002.5|25972.5|26008.3|25978.3|26001|25971|0
1594162500000|2020-07-07 22:55:00|26001|25971|25998.3|25968.3|26001.8|25971.8|25995.9|25965.9|0
1594162800000|2020-07-07 23:00:00|25999|25969|26014|25984|26014.7|25984.7|25998.3|25968.3|0
1594163100000|2020-07-07 23:05:00|26013.3|25983.3|26015.2|25985.2|26015.2|25985.2|26010.5|25980.5|0
1594163400000|2020-07-07 23:10:00|26015.9|25985.9|26017.9|25987.9|26019.3|25989.3|26013.5|25983.5|0
1594163700000|2020-07-07 23:15:00|26018.6|25988.6|26023.4|25993.4|26030.9|26000.9|26017.9|25987.9|0
1594164000000|2020-07-07 23:20:00|26024.1|25994.1|26029.3|25999.3|26032.2|26002.2|26024.1|25994.1|0
1594164300000|2020-07-07 23:25:00|26027.8|25997.8|26027.6|25997.6|26030.2|26000.2|26026.1|25996.1|0
1594164600000|2020-07-07 23:30:00|26026.1|25996.1|26026.1|25996.1|26029|25999|26021.8|25991.8|0
1594164900000|2020-07-07 23:35:00|26027.6|25997.6|26026.4|25996.4|26029|25999|26024.7|25994.7|0
1594165200000|2020-07-07 23:40:00|26025.7|25995.7|26038.8|26008.8|26039.3|26009.3|26024.4|25994.4|0
1594165500000|2020-07-07 23:45:00|26038.1|26008.1|26042.4|26012.4|26045.3|26015.3|26037.3|26007.3|0
1594165800000|2020-07-07 23:50:00|26040.9|26010.9|26042.4|26012.4|26045.3|26015.3|26040.9|26010.9|0
1594166100000|2020-07-07 23:55:00|26043.9|26013.9|26039.1|26009.1|26045.3|26015.3|26035.2|26005.2|0
1594166400000|2020-07-08 00:00:00|26037.7|26007.7|26034.5|26004.5|26037.7|26007.7|26009.3|25979.3|0
1594166700000|2020-07-08 00:05:00|26036|26006|26048.2|26018.2|26052.1|26022.1|26036|26006|0
1594167000000|2020-07-08 00:10:00|26048.9|26018.9|26052.6|26022.6|26053.3|26023.3|26047.5|26017.5|0
1594167300000|2020-07-08 00:15:00|26054|26024|26085|26055|26085.7|26055.7|26052.6|26022.6|0
1594167600000|2020-07-08 00:20:00|26081.1|26051.1|26090.4|26060.4|26102.5|26072.5|26079.6|26049.6|0
1594167900000|2020-07-08 00:25:00|26091.8|26061.8|26090.4|26060.4|26099.8|26069.8|26085.4|26055.4|0
1594168200000|2020-07-08 00:30:00|26091.1|26061.1|26066.7|26036.7|26091.1|26061.1|26066|26036|0
1594168500000|2020-07-08 00:35:00|26066.4|26036.4|26050.1|26020.1|26072.9|26042.9|26044.2|26014.2|0
1594168800000|2020-07-08 00:40:00|26049.4|26019.4|26056.3|26026.3|26056.9|26026.9|26044|26014|0
1594169100000|2020-07-08 00:45:00|26057|26027|26049.4|26019.4|26057|26027|26044|26014|0
1594169400000|2020-07-08 00:50:00|26047.4|26017.4|26033.9|26003.9|26051.6|26021.6|26031.8|26001.8|0
1594169700000|2020-07-08 00:55:00|26033.6|26003.6|26048.4|26018.4|26048.4|26018.4|26033.6|26003.6|0
1594170000000|2020-07-08 01:00:00|26049.1|26019.1|26059.2|26029.2|26060.6|26030.6|26046.2|26016.2|0
1594170300000|2020-07-08 01:05:00|26059.9|26029.9|26070|26040|26071|26041|26057.7|26027.7|0
1594170600000|2020-07-08 01:10:00|26070.7|26040.7|26105.1|26075.1|26105.8|26075.8|26069.2|26039.2|0
1594170900000|2020-07-08 01:15:00|26110.1|26080.1|26108.4|26103.4|26201.9|26196.9|26105.9|26080.1|3421
1594171200000|2020-07-08 01:20:00|26107.9|26102.9|26097.9|26092.9|26135.9|26130.9|26084.4|26079.4|2162
1594171500000|2020-07-08 01:25:00|26098.4|26093.4|26143.4|26138.4|26197.4|26192.4|26094.4|26089.4|2409
1594171800000|2020-07-08 01:30:00|26148.9|26143.9|26294.4|26289.4|26318.4|26313.4|26114.9|26109.9|8200
1594172100000|2020-07-08 01:35:00|26293.9|26288.9|26204.9|26199.9|26302.4|26297.4|26204.9|26199.9|5539
1594172400000|2020-07-08 01:40:00|26201.9|26196.9|26138.9|26133.9|26218.4|26213.4|26131.4|26126.4|6819
1594172700000|2020-07-08 01:45:00|26136.9|26131.9|26042.9|26037.9|26150.4|26145.4|26040.4|26035.4|4862
1594173000000|2020-07-08 01:50:00|26042.4|26037.4|26086.4|26081.4|26127.9|26122.9|26037.9|26032.9|4029
1594173300000|2020-07-08 01:55:00|26086.9|26081.9|25933.4|25928.4|26089.4|26084.4|25919.4|25914.4|5937
1594173600000|2020-07-08 02:00:00|25934.4|25929.4|25973.9|25968.9|25974.4|25969.4|25870.4|25865.4|7212
1594173900000|2020-07-08 02:05:00|25972.9|25967.9|25995.9|25990.9|26027.9|26022.9|25934.4|25929.4|4670
1594174200000|2020-07-08 02:10:00|25995.4|25990.4|26039.9|26034.9|26045.9|26040.9|25985.9|25980.9|2642
1594174500000|2020-07-08 02:15:00|26043.9|26038.9|25955.9|25950.9|26043.9|26038.9|25946.9|25941.9|2678
1594174800000|2020-07-08 02:20:00|25954.9|25949.9|25958.9|25953.9|26023.9|26018.9|25945.9|25940.9|2867
1594175100000|2020-07-08 02:25:00|25959.9|25954.9|25971.9|25966.9|25993.9|25988.9|25952.4|25947.4|1932
1594175400000|2020-07-08 02:30:00|25973.9|25968.9|25981.4|25976.4|26013.4|26008.4|25956.4|25951.4|1757
1594175700000|2020-07-08 02:35:00|25980.9|25975.9|26081.4|26076.4|26085.4|26080.4|25974.9|25969.9|2920
1594176000000|2020-07-08 02:40:00|26083.9|26078.9|26085.9|26080.9|26105.4|26100.4|26071.4|26066.4|2293
1594176300000|2020-07-08 02:45:00|26084.9|26079.9|26120.9|26115.9|26123.9|26118.9|26068.4|26063.4|1717
1594176600000|2020-07-08 02:50:00|26121.9|26116.9|26119.4|26114.4|26135.9|26130.9|26106.4|26101.4|1772
1594176900000|2020-07-08 02:55:00|26118.9|26113.9|26118.9|26113.9|26137.9|26132.9|26087.4|26082.4|1617
1594177200000|2020-07-08 03:00:00|26120.9|26115.9|26111.9|26106.9|26121.4|26116.4|26085.4|26080.4|1392
1594177500000|2020-07-08 03:05:00|26112.4|26107.4|26158.4|26153.4|26158.4|26153.4|26096.9|26091.9|1548
1594177800000|2020-07-08 03:10:00|26159.4|26154.4|26148.9|26143.9|26180.9|26175.9|26148.4|26143.4|1848
1594178100000|2020-07-08 03:15:00|26149.4|26144.4|26101.9|26096.9|26150.9|26145.9|26096.9|26091.9|1906
1594178400000|2020-07-08 03:20:00|26102.4|26097.4|26117.9|26112.9|26121.9|26116.9|26091.4|26086.4|1133
1594178700000|2020-07-08 03:25:00|26118.4|26113.4|26092.9|26087.9|26119.4|26114.4|26086.9|26081.9|842
1594179000000|2020-07-08 03:30:00|26092.4|26087.4|26093.9|26088.9|26115.9|26110.9|26082.9|26077.9|880
1594179300000|2020-07-08 03:35:00|26093.4|26088.4|26076.9|26071.9|26103.9|26098.9|26075.4|26070.4|825
1594179600000|2020-07-08 03:40:00|26075.9|26070.9|26105.9|26100.9|26108.9|26103.9|26065.9|26060.9|874
1594179900000|2020-07-08 03:45:00|26105.4|26100.4|26074.9|26069.9|26108.4|26103.4|26071.9|26066.9|787
1594180200000|2020-07-08 03:50:00|26074.4|26069.4|26075.9|26070.9|26097.9|26092.9|26069.9|26064.9|722
1594180500000|2020-07-08 03:55:00|26074.9|26069.9|26074.9|26069.9|26086.4|26081.4|26067.9|26062.9|548
1594180800000|2020-07-08 04:00:00|26086.4|26056.4|26064.1|26034.1|26086.4|26056.4|26064.1|26034.1|0
1594181100000|2020-07-08 04:05:00|26063.7|26033.7|26038|26008|26065.5|26035.5|26038|26008|0
1594181400000|2020-07-08 04:10:00|26037.3|26007.3|26028.8|25998.8|26042.7|26012.7|26024.3|25994.3|0
1594181700000|2020-07-08 04:15:00|26028|25998|26032.7|26002.7|26033.4|26003.4|26025.3|25995.3|0
1594182000000|2020-07-08 04:20:00|26033.4|26003.4|26035.6|26005.6|26041.7|26011.7|26032.7|26002.7|0
1594182300000|2020-07-08 04:25:00|26036|26006|26026|25996|26037.4|26007.4|26024.2|25994.2|0
1594182600000|2020-07-08 04:30:00|26025.6|25995.6|26029.6|25999.6|26030.4|26000.4|26004.1|25974.1|0
1594182900000|2020-07-08 04:35:00|26028.9|25998.9|26025.2|25995.2|26029.7|25999.7|25999.2|25969.2|0
1594183200000|2020-07-08 04:40:00|26023.3|25993.3|26022.2|25992.2|26023.3|25993.3|26007.1|25977.1|0
1594183500000|2020-07-08 04:45:00|26020.6|25990.6|26049.5|26019.5|26049.9|26019.9|26019.2|25989.2|0
1594183800000|2020-07-08 04:50:00|26049.1|26019.1|26043.7|26013.7|26049.9|26019.9|26041.6|26011.6|0
1594184100000|2020-07-08 04:55:00|26043|26013|26045.2|26015.2|26051.3|26021.3|26043|26013|0
1594184400000|2020-07-08 05:00:00|26044.5|26014.5|26071.9|26066.9|26073.4|26068.4|26002.4|25997.4|2484
1594184700000|2020-07-08 05:05:00|26071.4|26066.4|26131.9|26126.9|26156.9|26151.9|26071.4|26066.4|2246
1594185000000|2020-07-08 05:10:00|26132.4|26127.4|26070.9|26065.9|26134.9|26129.9|26070.9|26065.9|1885
1594185300000|2020-07-08 05:15:00|26071.9|26066.9|26093.9|26088.9|26099.4|26094.4|26065.9|26060.9|1524
1594185600000|2020-07-08 05:20:00|26094.4|26089.4|26068.4|26063.4|26096.9|26091.9|26067.4|26062.4|1062
1594185900000|2020-07-08 05:25:00|26070.9|26065.9|26020.4|26015.4|26079.4|26074.4|26017.4|26012.4|1589
1594186200000|2020-07-08 05:30:00|26018.9|26013.9|26003.4|25998.4|26023.9|26018.9|25990.4|25985.4|1839
1594186500000|2020-07-08 05:35:00|26002.9|25997.9|26044.9|26039.9|26047.9|26042.9|25966.9|25961.9|2726
1594186800000|2020-07-08 05:40:00|26043.9|26038.9|26046.9|26041.9|26051.4|26046.4|26017.9|26012.9|1118
1594187100000|2020-07-08 05:45:00|26046.4|26041.4|26053.9|26048.9|26054.9|26049.9|26008.9|26003.9|1308
1594187400000|2020-07-08 05:50:00|26054.9|26049.9|26056.9|26051.9|26079.4|26074.4|26044.9|26039.9|1163
1594187700000|2020-07-08 05:55:00|26059.9|26054.9|26037.4|26032.4|26065.4|26060.4|26021.9|26016.9|1183
1594188000000|2020-07-08 06:00:00|26034.4|26029.4|25993.9|25988.9|26047.4|26042.4|25986.9|25981.9|1457
1594188300000|2020-07-08 06:05:00|25994.4|25989.4|25974.4|25969.4|26008.9|26003.9|25972.9|25967.9|1321
1594188600000|2020-07-08 06:10:00|25972.9|25967.9|25950.9|25945.9|25987.4|25982.4|25922.9|25917.9|2247
1594188900000|2020-07-08 06:15:00|25950.4|25945.4|26003.4|25998.4|26003.4|25998.4|25944.4|25939.4|1684
1594189200000|2020-07-08 06:20:00|26004.4|25999.4|26025.9|26020.9|26030.9|26025.9|25985.4|25980.4|1105
1594189500000|2020-07-08 06:25:00|26024.9|26019.9|26049.9|26044.9|26055.9|26050.9|26018.4|26013.4|1621
1594189800000|2020-07-08 06:30:00|26050.4|26045.4|26077.4|26072.4|26115.9|26110.9|26047.9|26042.9|2107
1594190100000|2020-07-08 06:35:00|26077.9|26072.9|26140.9|26135.9|26145.9|26140.9|26070.9|26065.9|1785
1594190400000|2020-07-08 06:40:00|26139.9|26134.9|26146.4|26141.4|26164.4|26159.4|26128.9|26123.9|2042
1594190700000|2020-07-08 06:45:00|26146.9|26141.9|26080.9|26075.9|26147.9|26142.9|26078.4|26073.4|1757
1594191000000|2020-07-08 06:50:00|26079.9|26074.9|26073.9|26068.9|26091.9|26086.9|26061.4|26056.4|1837
1594191300000|2020-07-08 06:55:00|26073.4|26068.4|26090.4|26085.4|26090.4|26085.4|26063.9|26058.9|972
1594191600000|2020-07-08 07:00:00|26089.4|26084.4|26068.9|26063.9|26091.9|26086.9|26050.9|26045.9|1442
1594191900000|2020-07-08 07:05:00|26068.4|26063.4|26043.4|26038.4|26105.9|26100.9|26022.9|26017.9|2158
1594192200000|2020-07-08 07:10:00|26042.9|26037.9|26082.9|26077.9|26099.9|26094.9|26031.9|26026.9|1388
1594192500000|2020-07-08 07:15:00|26082.4|26077.4|26104.9|26099.9|26108.9|26103.9|26065.9|26060.9|1134
1594192800000|2020-07-08 07:20:00|26105.9|26100.9|26086.9|26081.9|26112.4|26107.4|26077.4|26072.4|1245
1594193100000|2020-07-08 07:25:00|26087.4|26082.4|26095.9|26090.9|26111.9|26106.9|26076.4|26071.4|799
1594193400000|2020-07-08 07:30:00|26095.4|26090.4|26116.9|26111.9|26123.9|26118.9|26088.4|26083.4|1008
1594193700000|2020-07-08 07:35:00|26114.4|26109.4|26114.4|26109.4|26127.4|26122.4|26102.9|26097.9|874
1594194000000|2020-07-08 07:40:00|26113.9|26108.9|26127.4|26122.4|26128.9|26123.9|26097.4|26092.4|685
1594194300000|2020-07-08 07:45:00|26126.9|26121.9|26188.4|26183.4|26197.9|26192.9|26121.4|26116.4|1831
1594194600000|2020-07-08 07:50:00|26186.4|26181.4|26151.9|26146.9|26186.9|26181.9|26143.4|26138.4|1375
1594194900000|2020-07-08 07:55:00|26151.4|26146.4|26139.4|26134.4|26153.9|26148.9|26130.4|26125.4|1277
1594195200000|2020-07-08 08:00:00|26139.9|26134.9|26121.4|26116.4|26145.4|26140.4|26103.9|26098.9|1584
1594195500000|2020-07-08 08:05:00|26120.9|26115.9|26092.4|26087.4|26124.9|26119.9|26076.9|26071.9|1836
1594195800000|2020-07-08 08:10:00|26091.9|26086.9|26082.4|26077.4|26092.4|26087.4|26069.9|26064.9|1474
1594196100000|2020-07-08 08:15:00|26072.4|26067.4|26063.4|26058.4|26085.9|26080.9|26058.9|26053.9|638
1594196400000|2020-07-08 08:20:00|26063.9|26058.9|26038.9|26033.9|26071.4|26066.4|26031.4|26026.4|887
1594196700000|2020-07-08 08:25:00|26039.4|26034.4|26044.4|26039.4|26085.9|26080.9|26038.9|26033.9|1040
1594197000000|2020-07-08 08:30:00|26062.2|26032.2|26063.8|26033.8|26069.1|26039.1|26028.3|25998.3|0
1594197300000|2020-07-08 08:35:00|26064.5|26034.5|26115|26085|26161.3|26131.3|26064.5|26034.5|0
1594197600000|2020-07-08 08:40:00|26114.3|26084.3|26117.1|26087.1|26133.4|26103.4|26113.3|26083.3|0
1594197900000|2020-07-08 08:45:00|26117.9|26087.9|26114.5|26084.5|26127.6|26097.6|26110.8|26080.8|0
1594198200000|2020-07-08 08:50:00|26115.3|26085.3|26078.4|26048.4|26115.3|26085.3|26076.8|26046.8|0
1594198500000|2020-07-08 08:55:00|26078.1|26048.1|26066.5|26036.5|26083.1|26053.1|26046.5|26016.5|0
1594198800000|2020-07-08 09:00:00|26067.2|26037.2|26062.4|26032.4|26074.3|26044.3|26055.5|26025.5|0
1594199100000|2020-07-08 09:05:00|26063.6|26033.6|26057.5|26027.5|26069|26039|26044.3|26014.3|0
1594199400000|2020-07-08 09:10:00|26056.8|26026.8|26026.2|25996.2|26062.9|26032.9|26016.4|25986.4|0
1594199700000|2020-07-08 09:15:00|26000.9|25992.9|25969.4|25961.4|26002.4|25994.4|25957.4|25949.4|544
1594200000000|2020-07-08 09:20:00|25968.4|25960.4|25988.9|25980.9|25991.9|25983.9|25953.4|25945.4|363
1594200300000|2020-07-08 09:25:00|25988.4|25980.4|25991.9|25983.9|25992.4|25984.4|25971.4|25963.4|202
1594200600000|2020-07-08 09:30:00|25991.4|25983.4|26005.4|25997.4|26012.4|26004.4|25985.9|25977.9|246
1594200900000|2020-07-08 09:35:00|26004.9|25996.9|26004.9|25996.9|26018.9|26010.9|25998.9|25990.9|284
1594201200000|2020-07-08 09:40:00|26006.4|25998.4|25958.4|25950.4|26008.4|26000.4|25950.9|25942.9|431
1594201500000|2020-07-08 09:45:00|25957.9|25949.9|25976.9|25968.9|25985.4|25977.4|25954.9|25946.9|170
1594201800000|2020-07-08 09:50:00|25976.4|25968.4|25960.9|25952.9|25992.9|25984.9|25953.9|25945.9|227
1594202100000|2020-07-08 09:55:00|25960.4|25952.4|25991.4|25983.4|25995.4|25987.4|25954.9|25946.9|172
1594202400000|2020-07-08 10:00:00|25990.9|25982.9|26006.9|25998.9|26007.4|25999.4|25982.9|25974.9|126
1594202700000|2020-07-08 10:05:00|26006.4|25998.4|26011.9|26003.9|26015.9|26007.9|25992.9|25984.9|117
1594203000000|2020-07-08 10:10:00|26012.4|26004.4|26000.4|25992.4|26014.4|26006.4|25987.9|25979.9|97
1594203300000|2020-07-08 10:15:00|26000.9|25992.9|26017.9|26009.9|26025.9|26017.9|26000.9|25992.9|187
1594203600000|2020-07-08 10:20:00|26017.4|26009.4|26007.4|25999.4|26017.4|26009.4|25995.9|25987.9|108
1594203900000|2020-07-08 10:25:00|26006.9|25998.9|26018.9|26010.9|26020.9|26012.9|26005.4|25997.4|43
1594204200000|2020-07-08 10:30:00|26019.4|26011.4|26014.4|26006.4|26022.9|26014.9|26011.4|26003.4|80
1594204500000|2020-07-08 10:35:00|26013.9|26005.9|26027.9|26019.9|26028.9|26020.9|26013.9|26005.9|97
1594204800000|2020-07-08 10:40:00|26028.4|26020.4|26039.9|26031.9|26046.9|26038.9|26027.9|26019.9|152
1594205100000|2020-07-08 10:45:00|26040.4|26032.4|26040.9|26032.9|26043.9|26035.9|26033.4|26025.4|40
1594205400000|2020-07-08 10:50:00|26040.4|26032.4|26054.4|26046.4|26061.4|26053.4|26034.9|26026.9|208
1594205700000|2020-07-08 10:55:00|26054.9|26046.9|26060.4|26052.4|26062.4|26054.4|26047.4|26039.4|71
1594206000000|2020-07-08 11:00:00|26060.9|26052.9|26067.4|26059.4|26068.4|26060.4|26056.9|26048.9|94
1594206300000|2020-07-08 11:05:00|26067.9|26059.9|26062.9|26054.9|26074.9|26066.9|26058.9|26050.9|108
1594206600000|2020-07-08 11:10:00|26063.4|26055.4|26050.9|26042.9|26065.9|26057.9|26049.9|26041.9|67
1594206900000|2020-07-08 11:15:00|26050.4|26042.4|26048.9|26040.9|26056.4|26048.4|26045.9|26037.9|89
1594207200000|2020-07-08 11:20:00|26049.4|26041.4|26037.9|26029.9|26051.9|26043.9|26036.4|26028.4|88
1594207500000|2020-07-08 11:25:00|26037.4|26029.4|26042.9|26034.9|26045.9|26037.9|26032.4|26024.4|87
1594207800000|2020-07-08 11:30:00|26043.4|26035.4|26052.4|26044.4|26052.9|26044.9|26036.4|26028.4|62
1594208100000|2020-07-08 11:35:00|26052.9|26044.9|26068.9|26060.9|26077.4|26069.4|26048.9|26040.9|149
1594208400000|2020-07-08 11:40:00|26069.4|26061.4|26074.4|26066.4|26075.9|26067.9|26065.4|26057.4|85
1594208700000|2020-07-08 11:45:00|26074.9|26066.9|26080.4|26072.4|26088.9|26080.9|26074.9|26066.9|127
1594209000000|2020-07-08 11:50:00|26080.9|26072.9|26095.4|26087.4|26099.4|26091.4|26074.4|26066.4|158
1594209300000|2020-07-08 11:55:00|26095.9|26087.9|26091.9|26083.9|26099.4|26091.4|26088.9|26080.9|137
1594209600000|2020-07-08 12:00:00|26092.9|26084.9|26072.9|26064.9|26099.4|26091.4|26072.9|26064.9|116
1594209900000|2020-07-08 12:05:00|26075.9|26067.9|26072.4|26064.4|26084.9|26076.9|26069.4|26061.4|93
1594210200000|2020-07-08 12:10:00|26072.9|26064.9|26062.4|26054.4|26076.9|26068.9|26061.9|26053.9|62
1594210500000|2020-07-08 12:15:00|26062.9|26054.9|26067.4|26059.4|26072.9|26064.9|26044.9|26036.9|156
1594210800000|2020-07-08 12:20:00|26068.9|26060.9|26079.4|26071.4|26081.4|26073.4|26066.4|26058.4|101
1594211100000|2020-07-08 12:25:00|26082.4|26074.4|26082.9|26074.9|26093.9|26085.9|26075.9|26067.9|122
1594211400000|2020-07-08 12:30:00|26082.4|26074.4|26080.9|26072.9|26093.9|26085.9|26078.9|26070.9|212
1594211700000|2020-07-08 12:35:00|26080.4|26072.4|26037.9|26029.9|26080.9|26072.9|26037.9|26029.9|227
1594212000000|2020-07-08 12:40:00|26037.4|26029.4|26034.9|26026.9|26038.4|26030.4|26020.9|26012.9|247
1594212300000|2020-07-08 12:45:00|26033.9|26025.9|26049.4|26041.4|26053.4|26045.4|26019.4|26011.4|325
1594212600000|2020-07-08 12:50:00|26054.4|26046.4|26061.4|26053.4|26066.4|26058.4|26050.4|26042.4|139
1594212900000|2020-07-08 12:55:00|26060.9|26052.9|26077.9|26069.9|26082.9|26074.9|26060.4|26052.4|169
1594213200000|2020-07-08 13:00:00|26077.4|26069.4|26076.9|26068.9|26088.9|26080.9|26076.4|26068.4|156
1594213500000|2020-07-08 13:05:00|26077.4|26069.4|26075.9|26067.9|26080.4|26072.4|26060.9|26052.9|197
1594213800000|2020-07-08 13:10:00|26076.4|26068.4|26079.9|26071.9|26083.4|26075.4|26072.4|26064.4|89
1594214100000|2020-07-08 13:15:00|26080.4|26072.4|26080.9|26072.9|26089.9|26081.9|26078.4|26070.4|94
1594214400000|2020-07-08 13:20:00|26081.4|26073.4|26094.9|26086.9|26098.9|26090.9|26074.4|26066.4|99
1594214700000|2020-07-08 13:25:00|26095.4|26087.4|26100.4|26092.4|26106.4|26098.4|26092.9|26084.9|171
1594215000000|2020-07-08 13:30:00|26099.9|26091.9|26146.9|26138.9|26148.4|26140.4|26074.4|26066.4|666
1594215300000|2020-07-08 13:35:00|26147.4|26139.4|26144.9|26136.9|26150.4|26142.4|26130.4|26122.4|330
1594215600000|2020-07-08 13:40:00|26145.4|26137.4|26137.4|26129.4|26147.9|26139.9|26122.9|26114.9|339
1594215900000|2020-07-08 13:45:00|26138.9|26130.9|26151.4|26143.4|26161.4|26153.4|26121.9|26113.9|484
1594216200000|2020-07-08 13:50:00|26151.9|26143.9|26156.9|26148.9|26165.4|26157.4|26147.9|26139.9|324
1594216500000|2020-07-08 13:55:00|26156.4|26148.4|26159.4|26151.4|26163.9|26155.9|26146.9|26138.9|234
1594216800000|2020-07-08 14:00:00|26158.9|26150.9|26136.4|26128.4|26161.9|26153.9|26125.4|26117.4|370
1594217100000|2020-07-08 14:05:00|26135.9|26127.9|26129.9|26121.9|26144.4|26136.4|26124.4|26116.4|199
1594217400000|2020-07-08 14:10:00|26130.9|26122.9|26139.9|26131.9|26159.4|26151.4|26123.4|26115.4|245
1594217700000|2020-07-08 14:15:00|26139.4|26131.4|26153.4|26145.4|26154.4|26146.4|26119.4|26111.4|313
1594218000000|2020-07-08 14:20:00|26153.9|26145.9|26142.9|26134.9|26159.9|26151.9|26141.4|26133.4|146
1594218300000|2020-07-08 14:25:00|26143.4|26135.4|26120.9|26112.9|26152.4|26144.4|26112.9|26104.9|213
1594218600000|2020-07-08 14:30:00|26120.4|26112.4|26130.9|26122.9|26137.4|26129.4|26115.4|26107.4|145
1594218900000|2020-07-08 14:35:00|26131.4|26123.4|26143.9|26135.9|26144.4|26136.4|26117.4|26109.4|130
1594219200000|2020-07-08 14:40:00|26144.4|26136.4|26119.4|26111.4|26153.4|26145.4|26118.9|26110.9|186
1594219500000|2020-07-08 14:45:00|26119.9|26111.9|26131.4|26123.4|26133.4|26125.4|26106.4|26098.4|246
1594219800000|2020-07-08 14:50:00|26130.9|26122.9|26138.4|26130.4|26139.9|26131.9|26115.4|26107.4|181
1594220100000|2020-07-08 14:55:00|26139.4|26131.4|26142.4|26134.4|26145.4|26137.4|26122.9|26114.9|214
1594220400000|2020-07-08 15:00:00|26141.4|26133.4|26113.9|26105.9|26149.9|26141.9|26099.4|26091.4|461
1594220700000|2020-07-08 15:05:00|26113.4|26105.4|26117.9|26109.9|26133.9|26125.9|26089.4|26081.4|568
1594221000000|2020-07-08 15:10:00|26117.4|26109.4|26132.9|26124.9|26133.9|26125.9|26113.4|26105.4|256
1594221300000|2020-07-08 15:15:00|26131.9|26123.9|26101.4|26093.4|26142.4|26134.4|26099.4|26091.4|597
1594221600000|2020-07-08 15:20:00|26102.9|26094.9|26067.9|26059.9|26109.4|26101.4|26056.9|26048.9|928
1594221900000|2020-07-08 15:25:00|26068.4|26060.4|26074.9|26066.9|26079.4|26071.4|26053.4|26045.4|598
1594222200000|2020-07-08 15:30:00|26077.4|26069.4|26084.9|26076.9|26091.4|26083.4|26067.4|26059.4|516
1594222500000|2020-07-08 15:35:00|26083.9|26075.9|26096.4|26088.4|26099.9|26091.9|26079.4|26071.4|303
1594222800000|2020-07-08 15:40:00|26095.4|26087.4|26107.4|26099.4|26109.4|26101.4|26092.9|26084.9|254
1594223100000|2020-07-08 15:45:00|26106.9|26098.9|26121.9|26113.9|26127.4|26119.4|26102.9|26094.9|319
1594223400000|2020-07-08 15:50:00|26122.9|26114.9|26142.9|26134.9|26144.4|26136.4|26115.9|26107.9|246
1594223700000|2020-07-08 15:55:00|26143.4|26135.4|26155.4|26147.4|26155.4|26147.4|26133.4|26125.4|245
1594224000000|2020-07-08 16:00:00|26155.9|26147.9|26156.4|26148.4|26160.4|26152.4|26146.4|26138.4|202
1594224300000|2020-07-08 16:05:00|26155.9|26147.9|26177.9|26169.9|26193.4|26185.4|26155.4|26147.4|400
1594224600000|2020-07-08 16:10:00|26178.4|26170.4|26194.9|26186.9|26206.4|26198.4|26178.4|26170.4|212
1594224900000|2020-07-08 16:15:00|26195.4|26187.4|26216.9|26208.9|26216.9|26208.9|26180.9|26172.9|244
1594225200000|2020-07-08 16:20:00|26217.4|26209.4|26217.9|26209.9|26231.9|26223.9|26210.4|26202.4|220
1594225500000|2020-07-08 16:25:00|26218.4|26210.4|26212.9|26204.9|26227.4|26219.4|26208.4|26200.4|123
1594225800000|2020-07-08 16:30:00|26212.4|26204.4|26208.9|26200.9|26223.4|26215.4|26208.9|26200.9|79
1594226100000|2020-07-08 16:35:00|26209.4|26201.4|26224.9|26216.9|26227.9|26219.9|26206.4|26198.4|157
1594226400000|2020-07-08 16:40:00|26224.4|26216.4|26220.9|26212.9|26233.4|26225.4|26211.4|26203.4|181
1594226700000|2020-07-08 16:45:00|26220.4|26212.4|26225.4|26217.4|26230.4|26222.4|26220.4|26212.4|62
1594227000000|2020-07-08 16:50:00|26225.9|26217.9|26224.9|26216.9|26229.4|26221.4|26220.9|26212.9|51
1594227300000|2020-07-08 16:55:00|26225.4|26217.4|26250.9|26242.9|26251.9|26243.9|26222.4|26214.4|214
1594227600000|2020-07-08 17:00:00|26250.4|26242.4|26245.4|26237.4|26256.4|26248.4|26243.4|26235.4|121
1594227900000|2020-07-08 17:05:00|26244.9|26236.9|26237.4|26229.4|26251.9|26243.9|26236.4|26228.4|77
1594228200000|2020-07-08 17:10:00|26236.4|26228.4|26230.9|26222.9|26237.9|26229.9|26227.4|26219.4|80
1594228500000|2020-07-08 17:15:00|26232.4|26224.4|26231.9|26223.9|26246.9|26238.9|26227.9|26219.9|50
1594228800000|2020-07-08 17:20:00|26231.4|26223.4|26211.4|26203.4|26237.4|26229.4|26209.9|26201.9|89
1594229100000|2020-07-08 17:25:00|26210.9|26202.9|26218.4|26210.4|26218.4|26210.4|26191.4|26183.4|168
1594229400000|2020-07-08 17:30:00|26218.9|26210.9|26235.9|26227.9|26240.4|26232.4|26218.9|26210.9|83
1594229700000|2020-07-08 17:35:00|26235.4|26227.4|26243.9|26235.9|26244.9|26236.9|26230.4|26222.4|89
1594230000000|2020-07-08 17:40:00|26242.9|26234.9|26231.4|26223.4|26249.4|26241.4|26230.9|26222.9|69
1594230300000|2020-07-08 17:45:00|26230.9|26222.9|26224.4|26216.4|26237.9|26229.9|26220.9|26212.9|112
1594230600000|2020-07-08 17:50:00|26224.9|26216.9|26219.9|26211.9|26232.9|26224.9|26219.4|26211.4|109
1594230900000|2020-07-08 17:55:00|26220.4|26212.4|26220.9|26212.9|26231.4|26223.4|26207.9|26199.9|119
1594231200000|2020-07-08 18:00:00|26221.4|26213.4|26217.4|26209.4|26253.4|26245.4|26215.4|26207.4|179
1594231500000|2020-07-08 18:05:00|26217.9|26209.9|26230.4|26222.4|26233.9|26225.9|26215.9|26207.9|80
1594231800000|2020-07-08 18:10:00|26230.9|26222.9|26235.9|26227.9|26240.9|26232.9|26224.4|26216.4|71
1594232100000|2020-07-08 18:15:00|26236.4|26228.4|26236.9|26228.9|26237.9|26229.9|26224.9|26216.9|80
1594232400000|2020-07-08 18:20:00|26236.4|26228.4|26237.4|26229.4|26244.4|26236.4|26225.4|26217.4|89
1594232700000|2020-07-08 18:25:00|26237.9|26229.9|26240.4|26232.4|26243.9|26235.9|26231.9|26223.9|60
1594233000000|2020-07-08 18:30:00|26240.9|26232.9|26253.9|26245.9|26261.9|26253.9|26232.9|26224.9|166
1594233300000|2020-07-08 18:35:00|26253.4|26245.4|26259.9|26251.9|26259.9|26251.9|26248.4|26240.4|53
1594233600000|2020-07-08 18:40:00|26261.4|26253.4|26248.4|26240.4|26265.4|26257.4|26234.4|26226.4|104
1594233900000|2020-07-08 18:45:00|26248.9|26240.9|26257.4|26249.4|26257.4|26249.4|26244.4|26236.4|157
1594234200000|2020-07-08 18:50:00|26258.4|26250.4|26259.9|26251.9|26263.4|26255.4|26254.9|26246.9|116
1594234500000|2020-07-08 18:55:00|26260.4|26252.4|26272.8|26242.8|26273.1|26257.9|26242.9|26234.9|175
1594234800000|2020-07-08 19:00:00|26275.1|26245.1|26280.8|26250.8|26280.8|26250.8|26263.8|26233.8|0
1594235100000|2020-07-08 19:05:00|26280.5|26250.5|26299.8|26269.8|26306.4|26276.4|26278.3|26248.3|0
1594235400000|2020-07-08 19:10:00|26301.5|26271.5|26312|26282|26315.6|26285.6|26301.5|26271.5|0
1594235700000|2020-07-08 19:15:00|26312.3|26282.3|26308.3|26278.3|26318.3|26288.3|26302.9|26272.9|0
1594236000000|2020-07-08 19:20:00|26308.6|26278.6|26336.9|26306.9|26337.5|26307.5|26308.6|26278.6|0
1594236300000|2020-07-08 19:25:00|26336.6|26306.6|26328.6|26298.6|26344.1|26314.1|26324|26294|0
1594236600000|2020-07-08 19:30:00|26328.3|26298.3|26353.2|26323.2|26356.3|26326.3|26328.3|26298.3|0
1594236900000|2020-07-08 19:35:00|26353.5|26323.5|26357.5|26327.5|26377.2|26347.2|26351.1|26321.1|0
1594237200000|2020-07-08 19:40:00|26357.2|26327.2|26363.8|26333.8|26368.9|26338.9|26354.7|26324.7|0
1594237500000|2020-07-08 19:45:00|26363.5|26333.5|26370.8|26340.8|26379.8|26349.8|26355.2|26325.2|0
1594237800000|2020-07-08 19:50:00|26370|26340|26394.8|26364.8|26399.7|26369.7|26355.9|26325.9|0
1594238100000|2020-07-08 19:55:00|26394.5|26364.5|26415.4|26385.4|26415.4|26385.4|26387.6|26357.6|0
1594238400000|2020-07-08 20:00:00|26413.9|26383.9|26412.3|26382.3|26425.7|26395.7|26401.8|26371.8|0
1594238700000|2020-07-08 20:05:00|26411.5|26381.5|26426.9|26396.9|26430|26400|26410.8|26380.8|0
1594239000000|2020-07-08 20:10:00|26425.4|26395.4|26428|26398|26429.8|26399.8|26414.4|26384.4|0
1594239300000|2020-07-08 20:15:00|26427.3|26397.3|26431.8|26401.8|26433.1|26403.1|26426.2|26396.2|0
1594239600000|2020-07-08 20:20:00|26431.4|26401.4|26432.2|26402.2|26432.7|26402.7|26430.7|26400.7|0
1594239900000|2020-07-08 20:25:00|26432|26402|26421.3|26391.3|26432.4|26402.4|26421|26391|0
1594240200000|2020-07-08 20:30:00|26417.9|26387.9|26431.3|26401.3|26437.8|26407.8|26417.9|26387.9|0
1594240500000|2020-07-08 20:35:00|26432.8|26402.8|26433.5|26403.5|26435.1|26405.1|26429.2|26399.2|0
1594240800000|2020-07-08 20:40:00|26432.1|26402.1|26430.4|26400.4|26433.5|26403.5|26429.1|26399.1|0
1594241100000|2020-07-08 20:45:00|26431.8|26401.8|26427.2|26397.2|26431.8|26401.8|26424.9|26394.9|0
1594241400000|2020-07-08 20:50:00|26425.8|26395.8|26428.7|26398.7|26431.6|26401.6|26425.8|26395.8|0
1594241700000|2020-07-08 20:55:00|26427.2|26397.2|26431.6|26401.6|26431.9|26401.9|26425.8|26395.8|0
1594242000000|2020-07-08 21:00:00|26431.3|26401.3|26430.1|26400.1|26431.3|26401.3|26429|26399|0
1594242300000|2020-07-08 21:05:00|26430.3|26400.3|26430.5|26400.5|26430.5|26400.5|26428.6|26398.6|0
1594242600000|2020-07-08 21:10:00|26428.6|26398.6|26430.1|26400.1|26431.3|26401.3|26428.6|26398.6|0
1594242900000|2020-07-08 21:15:00|26429.2|26399.2|26430.3|26400.3|26430.3|26400.3|26429|26399|0
1594243200000|2020-07-08 21:20:00|26429.9|26399.9|26423.2|26393.2|26429.9|26399.9|26423.2|26393.2|0
1594243500000|2020-07-08 21:25:00|26423.4|26393.4|26424.2|26394.2|26424.9|26394.9|26422.6|26392.6|0
1594243800000|2020-07-08 21:30:00|26424|26394|26424|26394|26424.2|26394.2|26424|26394|0
1594244100000|2020-07-08 21:35:00|26424.1|26394.1|26423.2|26393.2|26424.1|26394.1|26421.1|26391.1|0
1594244400000|2020-07-08 21:40:00|26424.6|26394.6|26425.5|26395.5|26427.6|26397.6|26423.2|26393.2|0
1594244700000|2020-07-08 21:45:00|26425.3|26395.3|26415.3|26385.3|26425.3|26395.3|26414.9|26384.9|0
1594245000000|2020-07-08 21:50:00|26415.9|26385.9|26419.7|26389.7|26419.7|26389.7|26415.7|26385.7|0
1594245300000|2020-07-08 21:55:00|26418.9|26388.9|26420.3|26390.3|26421.2|26391.2|26418.3|26388.3|0
1594245600000|2020-07-08 22:00:00|26432.2|26402.2|26439.7|26409.7|26443.6|26413.6|26430.1|26400.1|0
1594245900000|2020-07-08 22:05:00|26441.1|26411.1|26438.7|26408.7|26444.1|26414.1|26438.7|26408.7|0
1594246200000|2020-07-08 22:10:00|26439.4|26409.4|26441.8|26411.8|26443.1|26413.1|26438.7|26408.7|0
1594246500000|2020-07-08 22:15:00|26440.3|26410.3|26438.9|26408.9|26440.5|26410.5|26438.9|26408.9|0
1594246800000|2020-07-08 22:20:00|26435.5|26405.5|26427.7|26397.7|26436.9|26406.9|26426.2|26396.2|0
1594247100000|2020-07-08 22:25:00|26426.2|26396.2|26430.8|26400.8|26434.7|26404.7|26426.2|26396.2|0
1594247400000|2020-07-08 22:30:00|26430.1|26400.1|26432.9|26402.9|26433|26403|26427.1|26397.1|0
1594247700000|2020-07-08 22:35:00|26431.4|26401.4|26428.8|26398.8|26431.4|26401.4|26426.3|26396.3|0
1594248000000|2020-07-08 22:40:00|26428|26398|26420.8|26390.8|26428|26398|26420|26390|0
1594248300000|2020-07-08 22:45:00|26420.1|26390.1|26420.2|26390.2|26420.8|26390.8|26417.2|26387.2|0
1594248600000|2020-07-08 22:50:00|26418.7|26388.7|26415.7|26385.7|26420.8|26390.8|26415.5|26385.5|0
1594248900000|2020-07-08 22:55:00|26415.5|26385.5|26422.7|26392.7|26428.6|26398.6|26414|26384|0
1594249200000|2020-07-08 23:00:00|26421.3|26391.3|26416.1|26386.1|26422|26392|26413.2|26383.2|0
1594249500000|2020-07-08 23:05:00|26414.7|26384.7|26417.3|26387.3|26423.4|26393.4|26414.7|26384.7|0
1594249800000|2020-07-08 23:10:00|26418|26388|26424|26394|26425.4|26395.4|26417.3|26387.3|0
1594250100000|2020-07-08 23:15:00|26425.4|26395.4|26420.7|26390.7|26426.9|26396.9|26419.3|26389.3|0
1594250400000|2020-07-08 23:20:00|26419.3|26389.3|26426.6|26396.6|26431|26401|26417.8|26387.8|0
1594250700000|2020-07-08 23:25:00|26428.1|26398.1|26425.8|26395.8|26429.5|26399.5|26425.8|26395.8|0
1594251000000|2020-07-08 23:30:00|26426.5|26396.5|26418.6|26388.6|26426.5|26396.5|26416|26386|0
1594251300000|2020-07-08 23:35:00|26418.3|26388.3|26429.8|26399.8|26429.8|26399.8|26416.8|26386.8|0
1594251600000|2020-07-08 23:40:00|26431.2|26401.2|26437|26407|26437.3|26407.3|26429.8|26399.8|0
1594251900000|2020-07-08 23:45:00|26435.5|26405.5|26437.6|26407.6|26444.3|26414.3|26435.5|26405.5|0
1594252200000|2020-07-08 23:50:00|26439|26409|26440.4|26410.4|26441.9|26411.9|26424.3|26394.3|0
1594252500000|2020-07-08 23:55:00|26441.1|26411.1|26426.9|26396.9|26441.1|26411.1|26422.5|26392.5|0
1594252800000|2020-07-09 00:00:00|26428.4|26398.4|26427.5|26397.5|26441.8|26411.8|26415.5|26385.5|0
1594253100000|2020-07-09 00:05:00|26428.2|26398.2|26421.1|26391.1|26434.8|26404.8|26418.1|26388.1|0
1594253400000|2020-07-09 00:10:00|26421.8|26391.8|26418.1|26388.1|26425.4|26395.4|26415.1|26385.1|0
1594253700000|2020-07-09 00:15:00|26416.7|26386.7|26389.3|26359.3|26418.1|26388.1|26389.3|26359.3|0
1594254000000|2020-07-09 00:20:00|26389.7|26359.7|26377.5|26347.5|26392.6|26362.6|26373.9|26343.9|0
1594254300000|2020-07-09 00:25:00|26375.5|26345.5|26372.9|26342.9|26378.4|26348.4|26367.5|26337.5|0
1594254600000|2020-07-09 00:30:00|26374.9|26344.9|26394.2|26364.2|26401.6|26371.6|26374.9|26344.9|0
1594254900000|2020-07-09 00:35:00|26394.5|26364.5|26395.9|26365.9|26400.5|26370.5|26390|26360|0
1594255200000|2020-07-09 00:40:00|26396.6|26366.6|26401.3|26371.3|26409.2|26379.2|26395.9|26365.9|0
1594255500000|2020-07-09 00:45:00|26400.6|26370.6|26380.1|26350.1|26401|26371|26375.4|26345.4|0
1594255800000|2020-07-09 00:50:00|26379.4|26349.4|26364.7|26334.7|26379.4|26349.4|26358.5|26328.5|0
1594256100000|2020-07-09 00:55:00|26364|26334|26363.7|26333.7|26370.1|26340.1|26359|26329|0
1594256400000|2020-07-09 01:00:00|26364.4|26334.4|26308.9|26278.9|26364.4|26334.4|26308.4|26278.4|0
1594256700000|2020-07-09 01:05:00|26306.9|26276.9|26315.9|26285.9|26332.5|26302.5|26306.9|26276.9|0
1594257000000|2020-07-09 01:10:00|26315.2|26285.2|26293.8|26263.8|26319.4|26289.4|26293.1|26263.1|0
1594257300000|2020-07-09 01:15:00|26291.6|26261.6|26321.9|26316.9|26346.9|26341.9|26187.9|26182.9|4166
1594257600000|2020-07-09 01:20:00|26322.9|26317.9|26296.9|26291.9|26345.4|26340.4|26265.4|26260.4|2036
1594257900000|2020-07-09 01:25:00|26296.4|26291.4|26255.4|26250.4|26297.9|26292.9|26225.9|26220.9|1895
1594258200000|2020-07-09 01:30:00|26256.9|26251.9|26266.9|26261.9|26333.4|26328.4|26172.4|26167.4|7553
1594258500000|2020-07-09 01:35:00|26266.4|26261.4|26368.9|26363.9|26369.9|26364.9|26215.9|26210.9|5721
1594258800000|2020-07-09 01:40:00|26365.9|26360.9|26328.9|26323.9|26379.9|26374.9|26313.9|26308.9|4020
1594259100000|2020-07-09 01:45:00|26330.4|26325.4|26321.9|26316.9|26346.9|26341.9|26253.9|26248.9|3966
1594259400000|2020-07-09 01:50:00|26322.4|26317.4|26329.9|26324.9|26358.9|26353.9|26285.9|26280.9|3097
1594259700000|2020-07-09 01:55:00|26331.9|26326.9|26239.9|26234.9|26349.4|26344.4|26226.4|26221.4|3746
1594260000000|2020-07-09 02:00:00|26243.4|26238.4|26281.9|26276.9|26285.9|26280.9|26197.9|26192.9|3567
1594260300000|2020-07-09 02:05:00|26280.9|26275.9|26258.4|26253.4|26280.9|26275.9|26212.9|26207.9|2025
1594260600000|2020-07-09 02:10:00|26257.4|26252.4|26233.4|26228.4|26276.4|26271.4|26230.9|26225.9|2084
1594260900000|2020-07-09 02:15:00|26231.4|26226.4|26222.9|26217.9|26259.9|26254.9|26207.9|26202.9|2272
1594261200000|2020-07-09 02:20:00|26223.9|26218.9|26178.9|26173.9|26243.9|26238.9|26147.4|26142.4|3517
1594261500000|2020-07-09 02:25:00|26181.9|26176.9|26160.4|26155.4|26206.9|26201.9|26153.4|26148.4|2156
1594261800000|2020-07-09 02:30:00|26158.9|26153.9|26115.4|26110.4|26191.9|26186.9|26110.9|26105.9|3277
1594262100000|2020-07-09 02:35:00|26113.4|26108.4|26092.9|26087.9|26132.9|26127.9|26077.9|26072.9|2560
1594262400000|2020-07-09 02:40:00|26094.9|26089.9|26132.9|26127.9|26158.4|26153.4|26093.9|26088.9|1982
1594262700000|2020-07-09 02:45:00|26132.4|26127.4|26168.4|26163.4|26168.4|26163.4|26107.9|26102.9|1805
1594263000000|2020-07-09 02:50:00|26167.9|26162.9|26189.9|26184.9|26195.4|26190.4|26155.4|26150.4|2079
1594263300000|2020-07-09 02:55:00|26190.4|26185.4|26209.9|26204.9|26221.9|26216.9|26186.9|26181.9|1972
1594263600000|2020-07-09 03:00:00|26210.4|26205.4|26205.9|26200.9|26221.4|26216.4|26196.4|26191.4|1424
1594263900000|2020-07-09 03:05:00|26202.9|26197.9|26185.9|26180.9|26221.4|26216.4|26178.9|26173.9|1921
1594264200000|2020-07-09 03:10:00|26184.9|26179.9|26248.4|26243.4|26256.4|26251.4|26182.9|26177.9|2188
1594264500000|2020-07-09 03:15:00|26246.9|26241.9|26223.9|26218.9|26248.9|26243.9|26194.9|26189.9|1700
1594264800000|2020-07-09 03:20:00|26223.4|26218.4|26241.9|26236.9|26249.9|26244.9|26221.9|26216.9|1158
1594265100000|2020-07-09 03:25:00|26241.4|26236.4|26244.9|26239.9|26260.4|26255.4|26218.9|26213.9|916
1594265400000|2020-07-09 03:30:00|26245.4|26240.4|26228.9|26223.9|26259.4|26254.4|26227.9|26222.9|812
1594265700000|2020-07-09 03:35:00|26229.4|26224.4|26224.9|26219.9|26233.4|26228.4|26212.9|26207.9|724
1594266000000|2020-07-09 03:40:00|26221.4|26216.4|26220.9|26215.9|26228.4|26223.4|26215.9|26210.9|345
1594266300000|2020-07-09 03:45:00|26220.4|26215.4|26260.9|26255.9|26264.4|26259.4|26219.4|26214.4|800
1594266600000|2020-07-09 03:50:00|26261.4|26256.4|26238.4|26233.4|26265.9|26260.9|26217.9|26212.9|731
1594266900000|2020-07-09 03:55:00|26239.9|26234.9|26233.4|26228.4|26245.4|26240.4|26218.9|26213.9|591
1594267200000|2020-07-09 04:00:00|26239.6|26209.6|26247.6|26217.6|26252.5|26222.5|26239.6|26209.6|2
1594267500000|2020-07-09 04:05:00|26246.8|26216.8|26259.6|26229.6|26260.3|26230.3|26246.8|26216.8|0
1594267800000|2020-07-09 04:10:00|26260.3|26230.3|26259.5|26229.5|26265.5|26235.5|26258.8|26228.8|0
1594268100000|2020-07-09 04:15:00|26260.3|26230.3|26258.2|26228.2|26274.8|26244.8|26258.2|26228.2|0
1594268400000|2020-07-09 04:20:00|26262.2|26232.2|26243.1|26213.1|26263.6|26233.6|26242|26212|0
1594268700000|2020-07-09 04:25:00|26243.4|26213.4|26234.4|26204.4|26243.4|26213.4|26228.5|26198.5|0
1594269000000|2020-07-09 04:30:00|26235.1|26205.1|26241.2|26211.2|26242.7|26212.7|26234.4|26204.4|0
1594269300000|2020-07-09 04:35:00|26241.9|26211.9|26248.6|26218.6|26248.6|26218.6|26240.5|26210.5|0
1594269600000|2020-07-09 04:40:00|26249.3|26219.3|26231.1|26201.1|26253.3|26223.3|26229.4|26199.4|0
1594269900000|2020-07-09 04:45:00|26231.8|26201.8|26237.9|26207.9|26241.9|26211.9|26231.8|26201.8|0
1594270200000|2020-07-09 04:50:00|26237.2|26207.2|26229.6|26199.6|26242.6|26212.6|26228.2|26198.2|0
1594270500000|2020-07-09 04:55:00|26230.4|26200.4|26226.4|26196.4|26231.1|26201.1|26222.8|26192.8|0
1594270800000|2020-07-09 05:00:00|26231.1|26201.1|26207.4|26202.4|26249.9|26244.9|26185.4|26180.4|1876
1594271100000|2020-07-09 05:05:00|26206.9|26201.9|26192.9|26187.9|26208.4|26203.4|26147.4|26142.4|2001
1594271400000|2020-07-09 05:10:00|26192.4|26187.4|26214.9|26209.9|26218.9|26213.9|26174.9|26169.9|1225
1594271700000|2020-07-09 05:15:00|26215.9|26210.9|26250.9|26245.9|26263.9|26258.9|26196.9|26191.9|1806
1594272000000|2020-07-09 05:20:00|26250.4|26245.4|26232.9|26227.9|26253.9|26248.9|26214.9|26209.9|1192
1594272300000|2020-07-09 05:25:00|26233.9|26228.9|26236.9|26231.9|26262.9|26257.9|26224.4|26219.4|1191
1594272600000|2020-07-09 05:30:00|26237.4|26232.4|26210.9|26205.9|26243.4|26238.4|26207.9|26202.9|1041
1594272900000|2020-07-09 05:35:00|26209.9|26204.9|26235.9|26230.9|26249.9|26244.9|26204.9|26199.9|1015
1594273200000|2020-07-09 05:40:00|26235.4|26230.4|26239.9|26234.9|26269.9|26264.9|26227.9|26222.9|1247
1594273500000|2020-07-09 05:45:00|26240.4|26235.4|26209.9|26204.9|26244.9|26239.9|26189.9|26184.9|1588
1594273800000|2020-07-09 05:50:00|26211.4|26206.4|26116.4|26111.4|26211.9|26206.9|26098.4|26093.4|3560
1594274100000|2020-07-09 05:55:00|26117.4|26112.4|26147.4|26142.4|26166.9|26161.9|26106.9|26101.9|2124
1594274400000|2020-07-09 06:00:00|26147.9|26142.9|26156.9|26151.9|26159.9|26154.9|26114.4|26109.4|1798
1594274700000|2020-07-09 06:05:00|26155.9|26150.9|26117.9|26112.9|26161.9|26156.9|26110.9|26105.9|1215
1594275000000|2020-07-09 06:10:00|26115.4|26110.4|26067.4|26062.4|26119.9|26114.9|26043.4|26038.4|3233
1594275300000|2020-07-09 06:15:00|26066.9|26061.9|26097.4|26092.4|26100.4|26095.4|25994.4|25989.4|4222
1594275600000|2020-07-09 06:20:00|26096.9|26091.9|26094.9|26089.9|26108.4|26103.4|26062.4|26057.4|2244
1594275900000|2020-07-09 06:25:00|26094.4|26089.4|26084.9|26079.9|26112.9|26107.9|26073.4|26068.4|1103
1594276200000|2020-07-09 06:30:00|26084.4|26079.4|26083.9|26078.9|26120.4|26115.4|26072.4|26067.4|1519
1594276500000|2020-07-09 06:35:00|26084.4|26079.4|26100.9|26095.9|26124.4|26119.4|26080.9|26075.9|1315
1594276800000|2020-07-09 06:40:00|26099.9|26094.9|26116.9|26111.9|26126.4|26121.4|26085.4|26080.4|1011
1594277100000|2020-07-09 06:45:00|26117.4|26112.4|26127.9|26122.9|26136.9|26131.9|26103.9|26098.9|730
1594277400000|2020-07-09 06:50:00|26126.4|26121.4|26126.4|26121.4|26136.4|26131.4|26107.4|26102.4|826
1594277700000|2020-07-09 06:55:00|26127.9|26122.9|26141.9|26136.9|26148.4|26143.4|26111.4|26106.4|846
1594278000000|2020-07-09 07:00:00|26142.9|26137.9|26147.9|26142.9|26170.4|26165.4|26129.4|26124.4|1405
1594278300000|2020-07-09 07:05:00|26148.4|26143.4|26134.4|26129.4|26161.4|26156.4|26125.4|26120.4|989
1594278600000|2020-07-09 07:10:00|26134.9|26129.9|26135.4|26130.4|26149.4|26144.4|26122.4|26117.4|744
1594278900000|2020-07-09 07:15:00|26136.4|26131.4|26146.4|26141.4|26148.9|26143.9|26120.4|26115.4|656
1594279200000|2020-07-09 07:20:00|26145.9|26140.9|26134.4|26129.4|26150.9|26145.9|26122.4|26117.4|587
1594279500000|2020-07-09 07:25:00|26134.9|26129.9|26160.9|26155.9|26165.9|26160.9|26134.9|26129.9|792
1594279800000|2020-07-09 07:30:00|26161.4|26156.4|26136.4|26131.4|26175.4|26170.4|26118.9|26113.9|1274
1594280100000|2020-07-09 07:35:00|26135.9|26130.9|26144.9|26139.9|26151.4|26146.4|26118.9|26113.9|892
1594280400000|2020-07-09 07:40:00|26144.4|26139.4|26145.9|26140.9|26150.4|26145.4|26133.4|26128.4|394
1594280700000|2020-07-09 07:45:00|26145.4|26140.4|26172.4|26167.4|26179.4|26174.4|26144.4|26139.4|1458
1594281000000|2020-07-09 07:50:00|26175.9|26170.9|26213.9|26208.9|26216.9|26211.9|26169.9|26164.9|1370
1594281300000|2020-07-09 07:55:00|26213.4|26208.4|26229.4|26224.4|26256.9|26251.9|26207.9|26202.9|1852
1594281600000|2020-07-09 08:00:00|26228.9|26223.9|26215.9|26210.9|26232.4|26227.4|26197.9|26192.9|1322
1594281900000|2020-07-09 08:05:00|26215.4|26210.4|26223.4|26218.4|26240.9|26235.9|26193.9|26188.9|1663
1594282200000|2020-07-09 08:10:00|26224.4|26219.4|26223.9|26218.9|26228.9|26223.9|26201.9|26196.9|804
1594282500000|2020-07-09 08:15:00|26218.4|26213.4|26237.9|26232.9|26239.4|26234.4|26209.9|26204.9|601
1594282800000|2020-07-09 08:20:00|26237.4|26232.4|26232.4|26227.4|26239.9|26234.9|26217.9|26212.9|908
1594283100000|2020-07-09 08:25:00|26231.9|26226.9|26241.4|26236.4|26249.9|26244.9|26220.4|26215.4|1270
1594283400000|2020-07-09 08:30:00|26248.9|26218.9|26235.2|26205.2|26256.5|26226.5|26230.2|26200.2|0
1594283700000|2020-07-09 08:35:00|26234.9|26204.9|26258.1|26228.1|26258.5|26228.5|26230.4|26200.4|0
1594284000000|2020-07-09 08:40:00|26257.7|26227.7|26238|26208|26257.7|26227.7|26224.7|26194.7|0
1594284300000|2020-07-09 08:45:00|26237.7|26207.7|26231.6|26201.6|26238.8|26208.8|26226.2|26196.2|0
1594284600000|2020-07-09 08:50:00|26231.9|26201.9|26238.1|26208.1|26239.4|26209.4|26226.9|26196.9|0
1594284900000|2020-07-09 08:55:00|26238.5|26208.5|26239.5|26209.5|26244.3|26214.3|26230.1|26200.1|0
1594285200000|2020-07-09 09:00:00|26238.8|26208.8|26243.3|26213.3|26248.7|26218.7|26232.4|26202.4|0
1594285500000|2020-07-09 09:05:00|26242.9|26212.9|26241.5|26211.5|26247.6|26217.6|26236.8|26206.8|0
1594285800000|2020-07-09 09:10:00|26242.2|26212.2|26249.1|26219.1|26253.8|26223.8|26241.5|26211.5|0
1594286100000|2020-07-09 09:15:00|26217.4|26209.4|26205.9|26197.9|26223.9|26215.9|26190.9|26182.9|347
1594286400000|2020-07-09 09:20:00|26206.4|26198.4|26179.9|26171.9|26206.4|26198.4|26177.4|26169.4|375
1594286700000|2020-07-09 09:25:00|26178.9|26170.9|26188.9|26180.9|26192.4|26184.4|26175.4|26167.4|123
1594287000000|2020-07-09 09:30:00|26188.4|26180.4|26199.4|26191.4|26199.9|26191.9|26186.4|26178.4|108
1594287300000|2020-07-09 09:35:00|26201.4|26193.4|26208.4|26200.4|26208.9|26200.9|26199.9|26191.9|113
1594287600000|2020-07-09 09:40:00|26207.9|26199.9|26208.9|26200.9|26208.9|26200.9|26196.4|26188.4|105
1594287900000|2020-07-09 09:45:00|26208.4|26200.4|26248.4|26240.4|26268.9|26260.9|26208.4|26200.4|398
1594288200000|2020-07-09 09:50:00|26249.4|26241.4|26253.4|26245.4|26263.9|26255.9|26244.9|26236.9|174
1594288500000|2020-07-09 09:55:00|26252.9|26244.9|26246.4|26238.4|26256.9|26248.9|26244.4|26236.4|148
1594288800000|2020-07-09 10:00:00|26246.9|26238.9|26241.9|26233.9|26246.9|26238.9|26231.9|26223.9|109
1594289100000|2020-07-09 10:05:00|26241.4|26233.4|26237.9|26229.9|26257.9|26249.9|26233.4|26225.4|112
1594289400000|2020-07-09 10:10:00|26238.4|26230.4|26239.4|26231.4|26251.9|26243.9|26237.9|26229.9|57
1594289700000|2020-07-09 10:15:00|26238.9|26230.9|26238.9|26230.9|26248.4|26240.4|26237.4|26229.4|78
1594290000000|2020-07-09 10:20:00|26238.4|26230.4|26230.9|26222.9|26243.9|26235.9|26218.9|26210.9|112
1594290300000|2020-07-09 10:25:00|26230.4|26222.4|26225.4|26217.4|26234.4|26226.4|26223.4|26215.4|93
1594290600000|2020-07-09 10:30:00|26224.4|26216.4|26207.9|26199.9|26224.4|26216.4|26199.4|26191.4|161
1594290900000|2020-07-09 10:35:00|26208.4|26200.4|26216.9|26208.9|26217.4|26209.4|26205.9|26197.9|95
1594291200000|2020-07-09 10:40:00|26216.4|26208.4|26205.4|26197.4|26216.4|26208.4|26204.9|26196.9|63
1594291500000|2020-07-09 10:45:00|26204.9|26196.9|26201.9|26193.9|26208.9|26200.9|26199.9|26191.9|52
1594291800000|2020-07-09 10:50:00|26202.4|26194.4|26183.4|26175.4|26203.4|26195.4|26180.9|26172.9|223
1594292100000|2020-07-09 10:55:00|26182.9|26174.9|26197.9|26189.9|26198.4|26190.4|26173.9|26165.9|138
1594292400000|2020-07-09 11:00:00|26198.4|26190.4|26206.9|26198.9|26211.9|26203.9|26194.9|26186.9|107
1594292700000|2020-07-09 11:05:00|26207.4|26199.4|26189.4|26181.4|26208.4|26200.4|26187.4|26179.4|158
1594293000000|2020-07-09 11:10:00|26188.9|26180.9|26192.4|26184.4|26194.9|26186.9|26184.9|26176.9|75
1594293300000|2020-07-09 11:15:00|26191.9|26183.9|26190.4|26182.4|26193.9|26185.9|26188.4|26180.4|73
1594293600000|2020-07-09 11:20:00|26190.9|26182.9|26195.9|26187.9|26196.9|26188.9|26183.4|26175.4|129
1594293900000|2020-07-09 11:25:00|26195.4|26187.4|26212.4|26204.4|26220.4|26212.4|26192.4|26184.4|270
1594294200000|2020-07-09 11:30:00|26211.4|26203.4|26204.9|26196.9|26211.4|26203.4|26187.9|26179.9|249
1594294500000|2020-07-09 11:35:00|26204.4|26196.4|26197.9|26189.9|26212.4|26204.4|26193.4|26185.4|176
1594294800000|2020-07-09 11:40:00|26198.4|26190.4|26195.9|26187.9|26207.9|26199.9|26184.9|26176.9|194
1594295100000|2020-07-09 11:45:00|26196.9|26188.9|26187.4|26179.4|26197.9|26189.9|26186.4|26178.4|111
1594295400000|2020-07-09 11:50:00|26186.9|26178.9|26192.4|26184.4|26194.9|26186.9|26184.4|26176.4|78
1594295700000|2020-07-09 11:55:00|26192.9|26184.9|26185.4|26177.4|26206.9|26198.9|26184.9|26176.9|105
1594296000000|2020-07-09 12:00:00|26185.9|26177.9|26189.4|26181.4|26193.4|26185.4|26179.4|26171.4|112
1594296300000|2020-07-09 12:05:00|26189.9|26181.9|26196.4|26188.4|26197.9|26189.9|26184.9|26176.9|59
1594296600000|2020-07-09 12:10:00|26196.9|26188.9|26193.4|26185.4|26201.4|26193.4|26187.4|26179.4|66
1594296900000|2020-07-09 12:15:00|26192.9|26184.9|26202.9|26194.9|26206.4|26198.4|26189.9|26181.9|69
1594297200000|2020-07-09 12:20:00|26203.4|26195.4|26213.9|26205.9|26216.4|26208.4|26203.4|26195.4|185
1594297500000|2020-07-09 12:25:00|26214.4|26206.4|26214.4|26206.4|26222.9|26214.9|26205.9|26197.9|175
1594297800000|2020-07-09 12:30:00|26212.4|26204.4|26210.4|26202.4|26222.4|26214.4|26205.4|26197.4|126
1594298100000|2020-07-09 12:35:00|26210.9|26202.9|26224.4|26216.4|26226.9|26218.9|26209.9|26201.9|155
1594298400000|2020-07-09 12:40:00|26224.9|26216.9|26225.4|26217.4|26230.9|26222.9|26221.9|26213.9|100
1594298700000|2020-07-09 12:45:00|26225.9|26217.9|26242.4|26234.4|26243.9|26235.9|26222.4|26214.4|187
1594299000000|2020-07-09 12:50:00|26241.9|26233.9|26226.9|26218.9|26243.9|26235.9|26218.4|26210.4|131
1594299300000|2020-07-09 12:55:00|26229.9|26221.9|26230.9|26222.9|26237.9|26229.9|26226.9|26218.9|56
1594299600000|2020-07-09 13:00:00|26230.4|26222.4|26217.9|26209.9|26230.4|26222.4|26216.9|26208.9|74
1594299900000|2020-07-09 13:05:00|26218.4|26210.4|26246.9|26238.9|26248.9|26240.9|26215.9|26207.9|134
1594300200000|2020-07-09 13:10:00|26246.4|26238.4|26238.4|26230.4|26251.9|26243.9|26236.4|26228.4|80
1594300500000|2020-07-09 13:15:00|26236.4|26228.4|26238.9|26230.9|26239.9|26231.9|26231.9|26223.9|103
1594300800000|2020-07-09 13:20:00|26239.4|26231.4|26250.4|26242.4|26254.9|26246.9|26236.4|26228.4|132
1594301100000|2020-07-09 13:25:00|26251.4|26243.4|26259.9|26251.9|26280.9|26272.9|26248.4|26240.4|354
1594301400000|2020-07-09 13:30:00|26259.4|26251.4|26253.4|26245.4|26307.4|26299.4|26246.4|26238.4|837
1594301700000|2020-07-09 13:35:00|26252.9|26244.9|26217.4|26209.4|26263.9|26255.9|26192.4|26184.4|646
1594302000000|2020-07-09 13:40:00|26218.4|26210.4|26209.4|26201.4|26240.9|26232.9|26209.4|26201.4|279
1594302300000|2020-07-09 13:45:00|26209.9|26201.9|26204.9|26196.9|26229.9|26221.9|26191.9|26183.9|323
1594302600000|2020-07-09 13:50:00|26204.4|26196.4|26212.9|26204.9|26222.9|26214.9|26194.9|26186.9|313
1594302900000|2020-07-09 13:55:00|26213.4|26205.4|26227.4|26219.4|26233.9|26225.9|26212.9|26204.9|162
1594303200000|2020-07-09 14:00:00|26226.9|26218.9|26224.9|26216.9|26239.9|26231.9|26223.4|26215.4|187
1594303500000|2020-07-09 14:05:00|26224.4|26216.4|26225.4|26217.4|26232.4|26224.4|26214.9|26206.9|119
1594303800000|2020-07-09 14:10:00|26224.9|26216.9|26194.9|26186.9|26229.9|26221.9|26186.4|26178.4|400
1594304100000|2020-07-09 14:15:00|26194.4|26186.4|26134.9|26126.9|26195.4|26187.4|26122.9|26114.9|676
1594304400000|2020-07-09 14:20:00|26133.9|26125.9|26157.9|26149.9|26165.4|26157.4|26121.4|26113.4|411
1594304700000|2020-07-09 14:25:00|26157.4|26149.4|26157.4|26149.4|26175.4|26167.4|26146.4|26138.4|231
1594305000000|2020-07-09 14:30:00|26156.9|26148.9|26160.4|26152.4|26166.9|26158.9|26149.9|26141.9|201
1594305300000|2020-07-09 14:35:00|26159.9|26151.9|26111.9|26103.9|26161.9|26153.9|26110.4|26102.4|551
1594305600000|2020-07-09 14:40:00|26110.9|26102.9|26045.4|26037.4|26115.4|26107.4|26034.9|26026.9|1164
1594305900000|2020-07-09 14:45:00|26044.9|26036.9|26035.9|26027.9|26074.4|26066.4|26028.4|26020.4|582
1594306200000|2020-07-09 14:50:00|26035.4|26027.4|26064.9|26056.9|26080.9|26072.9|26019.4|26011.4|469
1594306500000|2020-07-09 14:55:00|26066.9|26058.9|26018.4|26010.4|26066.9|26058.9|26009.9|26001.9|640
1594306800000|2020-07-09 15:00:00|26017.4|26009.4|25978.9|25970.9|26035.9|26027.9|25970.9|25962.9|850
1594307100000|2020-07-09 15:05:00|25979.4|25971.4|26018.4|26010.4|26025.9|26017.9|25967.9|25959.9|532
1594307400000|2020-07-09 15:10:00|26017.9|26009.9|26014.4|26006.4|26028.9|26020.9|25999.9|25991.9|365
1594307700000|2020-07-09 15:15:00|26013.9|26005.9|25885.9|25877.9|26013.9|26005.9|25877.4|25869.4|1094
1594308000000|2020-07-09 15:20:00|25886.4|25878.4|25923.4|25915.4|25935.9|25927.9|25879.4|25871.4|765
1594308300000|2020-07-09 15:25:00|25923.9|25915.9|25932.9|25924.9|25939.9|25931.9|25894.9|25886.9|594
1594308600000|2020-07-09 15:30:00|25933.4|25925.4|25928.4|25920.4|25936.9|25928.9|25910.9|25902.9|309
1594308900000|2020-07-09 15:35:00|25927.9|25919.9|25928.9|25920.9|25940.9|25932.9|25924.9|25916.9|429
1594309200000|2020-07-09 15:40:00|25929.4|25921.4|25873.4|25865.4|25932.4|25924.4|25859.4|25851.4|572
1594309500000|2020-07-09 15:45:00|25872.9|25864.9|25919.4|25911.4|25925.4|25917.4|25867.4|25859.4|371
1594309800000|2020-07-09 15:50:00|25918.9|25910.9|25938.4|25930.4|25941.4|25933.4|25903.4|25895.4|254
1594310100000|2020-07-09 15:55:00|25937.9|25929.9|25937.4|25929.4|25940.4|25932.4|25922.4|25914.4|118
1594310400000|2020-07-09 16:00:00|25938.9|25930.9|25961.9|25953.9|25964.9|25956.9|25929.9|25921.9|274
1594310700000|2020-07-09 16:05:00|25962.4|25954.4|25970.4|25962.4|25977.4|25969.4|25961.4|25953.4|257
1594311000000|2020-07-09 16:10:00|25970.9|25962.9|25958.9|25950.9|25978.9|25970.9|25958.4|25950.4|128
1594311300000|2020-07-09 16:15:00|25958.4|25950.4|25974.4|25966.4|25976.4|25968.4|25954.9|25946.9|185
1594311600000|2020-07-09 16:20:00|25974.9|25966.9|25973.4|25965.4|25982.9|25974.9|25959.9|25951.9|130
1594311900000|2020-07-09 16:25:00|25973.9|25965.9|25961.4|25953.4|25973.9|25965.9|25944.9|25936.9|199
1594312200000|2020-07-09 16:30:00|25961.9|25953.9|25958.9|25950.9|25974.9|25966.9|25949.9|25941.9|140
1594312500000|2020-07-09 16:35:00|25958.4|25950.4|25966.9|25958.9|25972.4|25964.4|25953.9|25945.9|56
1594312800000|2020-07-09 16:40:00|25971.4|25963.4|25977.4|25969.4|25985.4|25977.4|25969.4|25961.4|206
1594313100000|2020-07-09 16:45:00|25976.9|25968.9|26002.4|25994.4|26004.4|25996.4|25975.9|25967.9|138
1594313400000|2020-07-09 16:50:00|26001.9|25993.9|26013.9|26005.9|26020.9|26012.9|25998.4|25990.4|261
1594313700000|2020-07-09 16:55:00|26014.4|26006.4|26031.4|26023.4|26032.9|26024.9|26012.9|26004.9|143
1594314000000|2020-07-09 17:00:00|26030.9|26022.9|26031.4|26023.4|26042.4|26034.4|26015.9|26007.9|181
1594314300000|2020-07-09 17:05:00|26030.9|26022.9|26040.4|26032.4|26042.9|26034.9|26028.4|26020.4|33
1594314600000|2020-07-09 17:10:00|26040.9|26032.9|26048.4|26040.4|26049.9|26041.9|26033.9|26025.9|56
1594314900000|2020-07-09 17:15:00|26047.9|26039.9|26048.4|26040.4|26061.9|26053.9|26038.9|26030.9|135
1594315200000|2020-07-09 17:20:00|26048.9|26040.9|26029.4|26021.4|26049.9|26041.9|26024.4|26016.4|85
1594315500000|2020-07-09 17:25:00|26029.9|26021.9|26018.4|26010.4|26031.9|26023.9|26018.4|26010.4|75
1594315800000|2020-07-09 17:30:00|26018.9|26010.9|26025.9|26017.9|26030.9|26022.9|26016.9|26008.9|42
1594316100000|2020-07-09 17:35:00|26025.4|26017.4|26008.4|26000.4|26027.4|26019.4|26008.4|26000.4|48
1594316400000|2020-07-09 17:40:00|26007.9|25999.9|26001.9|25993.9|26031.9|26023.9|25987.4|25979.4|117
1594316700000|2020-07-09 17:45:00|26001.4|25993.4|25994.9|25986.9|26008.4|26000.4|25994.9|25986.9|96
1594317000000|2020-07-09 17:50:00|25993.9|25985.9|25980.4|25972.4|25996.4|25988.4|25974.4|25966.4|54
1594317300000|2020-07-09 17:55:00|25980.9|25972.9|25973.4|25965.4|25982.4|25974.4|25966.9|25958.9|94
1594317600000|2020-07-09 18:00:00|25971.9|25963.9|25972.9|25964.9|25983.9|25975.9|25960.4|25952.4|62
1594317900000|2020-07-09 18:05:00|25973.4|25965.4|25994.9|25986.9|25998.9|25990.9|25972.4|25964.4|69
1594318200000|2020-07-09 18:10:00|25995.4|25987.4|25989.9|25981.9|25997.4|25989.4|25986.4|25978.4|58
1594318500000|2020-07-09 18:15:00|25990.4|25982.4|26010.9|26002.9|26020.9|26012.9|25985.9|25977.9|91
1594318800000|2020-07-09 18:20:00|26011.4|26003.4|26002.9|25994.9|26013.4|26005.4|25993.9|25985.9|63
1594319100000|2020-07-09 18:25:00|26002.4|25994.4|26011.4|26003.4|26014.9|26006.9|25995.4|25987.4|57
1594319400000|2020-07-09 18:30:00|26012.4|26004.4|26013.4|26005.4|26015.9|26007.9|25999.9|25991.9|91
1594319700000|2020-07-09 18:35:00|26012.9|26004.9|25999.9|25991.9|26015.9|26007.9|25999.4|25991.4|32
1594320000000|2020-07-09 18:40:00|26001.9|25993.9|26015.4|26007.4|26020.4|26012.4|26001.9|25993.9|31
1594320300000|2020-07-09 18:45:00|26014.9|26006.9|26022.9|26014.9|26027.4|26019.4|26012.9|26004.9|48
1594320600000|2020-07-09 18:50:00|26021.9|26013.9|26014.9|26006.9|26027.9|26019.9|26009.4|26001.4|81
1594320900000|2020-07-09 18:55:00|26014.4|26006.4|26045.6|26015.6|26045.6|26031.9|26013.4|26005.4|67
1594321200000|2020-07-09 19:00:00|26045.9|26015.9|26050.1|26020.1|26057.2|26027.2|26037.2|26007.2|0
1594321500000|2020-07-09 19:05:00|26049.3|26019.3|26063.5|26033.5|26066.7|26036.7|26042.4|26012.4|0
1594321800000|2020-07-09 19:10:00|26063.8|26033.8|26077.4|26047.4|26080.6|26050.6|26051.4|26021.4|0
1594322100000|2020-07-09 19:15:00|26077.1|26047.1|26064.1|26034.1|26091.2|26061.2|26058.1|26028.1|0
1594322400000|2020-07-09 19:20:00|26063.3|26033.3|26039.2|26009.2|26065.2|26035.2|26029.8|25999.8|0
1594322700000|2020-07-09 19:25:00|26038.4|26008.4|26018.5|25988.5|26049.5|26019.5|26018.5|25988.5|0
1594323000000|2020-07-09 19:30:00|26018.8|25988.8|25998.7|25968.7|26023.5|25993.5|25988|25958|0
1594323300000|2020-07-09 19:35:00|25999|25969|26002.4|25972.4|26005|25975|25982.1|25952.1|0
1594323600000|2020-07-09 19:40:00|26002.6|25972.6|26003.5|25973.5|26010.8|25980.8|25991.1|25961.1|0
1594323900000|2020-07-09 19:45:00|26002.9|25972.9|26037.6|26007.6|26047.3|26017.3|26002.9|25972.9|0
1594324200000|2020-07-09 19:50:00|26036.8|26006.8|26036.2|26006.2|26043.3|26013.3|26021.8|25991.8|0
1594324500000|2020-07-09 19:55:00|26036.5|26006.5|26054.8|26024.8|26057.7|26027.7|26011.6|25981.6|0
1594324800000|2020-07-09 20:00:00|26053.3|26023.3|26054.7|26024.7|26076.5|26046.5|26038.7|26008.7|0
1594325100000|2020-07-09 20:05:00|26053.2|26023.2|26052.7|26022.7|26053.2|26023.2|26035.8|26005.8|0
1594325400000|2020-07-09 20:10:00|26051.3|26021.3|26039.7|26009.7|26052.7|26022.7|26035|26005|0
1594325700000|2020-07-09 20:15:00|26039.3|26009.3|26037.8|26007.8|26039.5|26009.5|26036.1|26006.1|0
1594326000000|2020-07-09 20:20:00|26037.6|26007.6|26035.5|26005.5|26038.2|26008.2|26035.5|26005.5|0
1594326300000|2020-07-09 20:25:00|26036.3|26006.3|26035.1|26005.1|26038|26008|26035.1|26005.1|0
1594326600000|2020-07-09 20:30:00|26035.7|26005.7|26035.7|26005.7|26044.4|26014.4|26032.8|26002.8|0
1594326900000|2020-07-09 20:35:00|26034.2|26004.2|26036.6|26006.6|26038.6|26008.6|26034.2|26004.2|0
1594327200000|2020-07-09 20:40:00|26038.1|26008.1|26043.9|26013.9|26045.3|26015.3|26036.6|26006.6|0
1594327500000|2020-07-09 20:45:00|26042.4|26012.4|26051.2|26021.2|26052.6|26022.6|26042.4|26012.4|0
1594327800000|2020-07-09 20:50:00|26049.7|26019.7|26051.2|26021.2|26054.1|26024.1|26049.7|26019.7|0
1594328100000|2020-07-09 20:55:00|26049.7|26019.7|26047.4|26017.4|26052.6|26022.6|26043.9|26013.9|0
1594328400000|2020-07-09 21:00:00|26047.3|26017.3|26048|26018|26048.7|26018.7|26047.3|26017.3|0
1594328700000|2020-07-09 21:05:00|26047.9|26017.9|26047.3|26017.3|26047.9|26017.9|26044.4|26014.4|0
1594329000000|2020-07-09 21:10:00|26047.7|26017.7|26046.4|26016.4|26048.8|26018.8|26044.4|26014.4|0
1594329300000|2020-07-09 21:15:00|26047.7|26017.7|26046.8|26016.8|26047.7|26017.7|26046.4|26016.4|0
1594329600000|2020-07-09 21:20:00|26046.7|26016.7|26047.1|26017.1|26047.7|26017.7|26046.7|26016.7|0
1594329900000|2020-07-09 21:25:00|26046.8|26016.8|26046.7|26016.7|26046.8|26016.8|26046.2|26016.2|0
1594330200000|2020-07-09 21:30:00|26046.4|26016.4|26045.6|26015.6|26046.8|26016.8|26045.2|26015.2|0
1594330500000|2020-07-09 21:35:00|26045.2|26015.2|26045.2|26015.2|26045.6|26015.6|26044.9|26014.9|0
1594330800000|2020-07-09 21:40:00|26045.4|26015.4|26045.2|26015.2|26045.8|26015.8|26045.2|26015.2|0
1594331100000|2020-07-09 21:45:00|26043.5|26013.5|26042.6|26012.6|26045|26015|26042.2|26012.2|0
1594331400000|2020-07-09 21:50:00|26044.1|26014.1|26042.5|26012.5|26045.4|26015.4|26040.5|26010.5|0
1594331700000|2020-07-09 21:55:00|26042.2|26012.2|26045.6|26015.6|26047.7|26017.7|26041.6|26011.6|0
1594332000000|2020-07-09 22:00:00|26048.2|26018.2|26068.2|26038.2|26068.2|26038.2|26046.7|26016.7|0
1594332300000|2020-07-09 22:05:00|26069.7|26039.7|26068.5|26038.5|26075.5|26045.5|26068.5|26038.5|0
1594332600000|2020-07-09 22:10:00|26065.6|26035.6|26062.2|26032.2|26066.3|26036.3|26057.6|26027.6|0
1594332900000|2020-07-09 22:15:00|26063.6|26033.6|26068|26038|26070.9|26040.9|26063.6|26033.6|0
1594333200000|2020-07-09 22:20:00|26066.6|26036.6|26072|26042|26072|26042|26066.6|26036.6|0
1594333500000|2020-07-09 22:25:00|26072.7|26042.7|26070.6|26040.6|26073.5|26043.5|26069.1|26039.1|0
1594333800000|2020-07-09 22:30:00|26072|26042|26072.1|26042.1|26073.6|26043.6|26069.5|26039.5|0
1594334100000|2020-07-09 22:35:00|26070.7|26040.7|26066.2|26036.2|26071.8|26041.8|26063.2|26033.2|0
1594334400000|2020-07-09 22:40:00|26067.7|26037.7|26064.8|26034.8|26067.7|26037.7|26059|26029|0
1594334700000|2020-07-09 22:45:00|26066.2|26036.2|26060.4|26030.4|26067.7|26037.7|26059|26029|0
1594335000000|2020-07-09 22:50:00|26061.9|26031.9|26061.5|26031.5|26063.3|26033.3|26060.4|26030.4|0
1594335300000|2020-07-09 22:55:00|26062.9|26032.9|26064.4|26034.4|26065.8|26035.8|26061.5|26031.5|0
1594335600000|2020-07-09 23:00:00|26063.6|26033.6|26062.6|26032.6|26064.4|26034.4|26060.4|26030.4|0
1594335900000|2020-07-09 23:05:00|26064.1|26034.1|26066.1|26036.1|26066.1|26036.1|26061.9|26031.9|0
1594336200000|2020-07-09 23:10:00|26065.8|26035.8|26065.8|26035.8|26067.9|26037.9|26065.8|26035.8|0
1594336500000|2020-07-09 23:15:00|26064.3|26034.3|26067.5|26037.5|26067.5|26037.5|26062.9|26032.9|0
1594336800000|2020-07-09 23:20:00|26068.9|26038.9|26080.3|26050.3|26082.5|26052.5|26067.5|26037.5|0
1594337100000|2020-07-09 23:25:00|26078.9|26048.9|26084.1|26054.1|26085.5|26055.5|26078.9|26048.9|0
1594337400000|2020-07-09 23:30:00|26085.6|26055.6|26122.4|26092.4|26122.4|26092.4|26084.1|26054.1|0
1594337700000|2020-07-09 23:35:00|26121.6|26091.6|26118.1|26088.1|26123.9|26093.9|26110.8|26080.8|0
1594338000000|2020-07-09 23:40:00|26116.7|26086.7|26115.2|26085.2|26123.9|26093.9|26113.8|26083.8|0
1594338300000|2020-07-09 23:45:00|26116.7|26086.7|26108.7|26078.7|26120|26090|26108.4|26078.4|0
1594338600000|2020-07-09 23:50:00|26110.2|26080.2|26110.2|26080.2|26111.6|26081.6|26108.7|26078.7|0
1594338900000|2020-07-09 23:55:00|26110.9|26080.9|26107.1|26077.1|26110.9|26080.9|26104.2|26074.2|0
1594339200000|2020-07-10 00:00:00|26107.8|26077.8|26108|26078|26113.1|26083.1|26095.1|26065.1|0
1594339500000|2020-07-10 00:05:00|26109.5|26079.5|26102.9|26072.9|26110.9|26080.9|26096.6|26066.6|0
1594339800000|2020-07-10 00:10:00|26103.2|26073.2|26102.9|26072.9|26106.8|26076.8|26092.8|26062.8|0
1594340100000|2020-07-10 00:15:00|26104.4|26074.4|26127.1|26097.1|26132.7|26102.7|26102.9|26072.9|0
1594340400000|2020-07-10 00:20:00|26127.8|26097.8|26130.8|26100.8|26135.8|26105.8|26124.1|26094.1|0
1594340700000|2020-07-10 00:25:00|26131.2|26101.2|26129.5|26099.5|26140.2|26110.2|26128.8|26098.8|0
1594341000000|2020-07-10 00:30:00|26129.8|26099.8|26141.6|26111.6|26144.5|26114.5|26127.7|26097.7|0
1594341300000|2020-07-10 00:35:00|26142.3|26112.3|26134.1|26104.1|26142.3|26112.3|26128.3|26098.3|0
1594341600000|2020-07-10 00:40:00|26134.4|26104.4|26119.9|26089.9|26134.8|26104.8|26116.7|26086.7|0
1594341900000|2020-07-10 00:45:00|26120.7|26090.7|26084.2|26054.2|26120.7|26090.7|26083.4|26053.4|0
1594342200000|2020-07-10 00:50:00|26083.8|26053.8|26039.7|26009.7|26083.8|26053.8|26016.7|25986.7|0
1594342500000|2020-07-10 00:55:00|26040|26010|26038.2|26008.2|26060.3|26030.3|26032.8|26002.8|0
1594342800000|2020-07-10 01:00:00|26037.5|26007.5|26053.8|26023.8|26059.2|26029.2|26019.7|25989.7|0
1594343100000|2020-07-10 01:05:00|26054.5|26024.5|26053.1|26023.1|26056.9|26026.9|26039.5|26009.5|0
1594343400000|2020-07-10 01:10:00|26053.4|26023.4|26030.5|26000.5|26067.6|26037.6|26030.5|26000.5|0
1594343700000|2020-07-10 01:15:00|26027|25997|25911.9|25906.9|26076.9|26071.9|25904.4|25899.4|4244
1594344000000|2020-07-10 01:20:00|25910.4|25905.4|25871.9|25866.9|25922.9|25917.9|25831.9|25826.9|2861
1594344300000|2020-07-10 01:25:00|25870.9|25865.9|25898.9|25893.9|25927.9|25922.9|25870.4|25865.4|1902
1594344600000|2020-07-10 01:30:00|25894.9|25889.9|25998.9|25993.9|26016.4|26011.4|25875.9|25870.9|6789
1594344900000|2020-07-10 01:35:00|25995.9|25990.9|25991.4|25986.4|26048.9|26043.9|25963.4|25958.4|4642
1594345200000|2020-07-10 01:40:00|25991.9|25986.9|25966.4|25961.4|26020.9|26015.9|25926.4|25921.4|3665
1594345500000|2020-07-10 01:45:00|25963.9|25958.9|26010.9|26005.9|26037.9|26032.9|25952.4|25947.4|3549
1594345800000|2020-07-10 01:50:00|26012.9|26007.9|26079.9|26074.9|26082.9|26077.9|26001.9|25996.9|3476
1594346100000|2020-07-10 01:55:00|26080.9|26075.9|26076.9|26071.9|26158.9|26153.9|26064.9|26059.9|4614
1594346400000|2020-07-10 02:00:00|26078.4|26073.4|26085.4|26080.4|26101.9|26096.9|26045.9|26040.9|2938
1594346700000|2020-07-10 02:05:00|26087.9|26082.9|26086.9|26081.9|26128.9|26123.9|26076.4|26071.4|2393
1594347000000|2020-07-10 02:10:00|26088.4|26083.4|26075.4|26070.4|26124.9|26119.9|26058.9|26053.9|2248
1594347300000|2020-07-10 02:15:00|26076.9|26071.9|26062.4|26057.4|26095.9|26090.9|26038.9|26033.9|2384
1594347600000|2020-07-10 02:20:00|26064.9|26059.9|26073.4|26068.4|26092.4|26087.4|26059.4|26054.4|1658
1594347900000|2020-07-10 02:25:00|26071.9|26066.9|26024.9|26019.9|26103.4|26098.4|26024.4|26019.4|1937
1594348200000|2020-07-10 02:30:00|26025.4|26020.4|26011.4|26006.4|26040.9|26035.9|26002.4|25997.4|2006
1594348500000|2020-07-10 02:35:00|26009.9|26004.9|25966.9|25961.9|26019.9|26014.9|25960.9|25955.9|2504
1594348800000|2020-07-10 02:40:00|25965.9|25960.9|25885.9|25880.9|25972.4|25967.4|25870.9|25865.9|3737
1594349100000|2020-07-10 02:45:00|25886.4|25881.4|25919.9|25914.9|25925.9|25920.9|25862.4|25857.4|4220
1594349400000|2020-07-10 02:50:00|25920.4|25915.4|25917.4|25912.4|25944.9|25939.9|25896.9|25891.9|2810
1594349700000|2020-07-10 02:55:00|25917.9|25912.9|25918.9|25913.9|25936.9|25931.9|25867.4|25862.4|2704
1594350000000|2020-07-10 03:00:00|25919.9|25914.9|25952.9|25947.9|25963.4|25958.4|25919.9|25914.9|2614
1594350300000|2020-07-10 03:05:00|25952.4|25947.4|25928.4|25923.4|25976.9|25971.9|25920.9|25915.9|2157
1594350600000|2020-07-10 03:10:00|25929.4|25924.4|25958.9|25953.9|25963.9|25958.9|25926.4|25921.4|1484
1594350900000|2020-07-10 03:15:00|25958.4|25953.4|25903.9|25898.9|25966.9|25961.9|25898.9|25893.9|1545
1594351200000|2020-07-10 03:20:00|25901.9|25896.9|25902.9|25897.9|25921.9|25916.9|25883.9|25878.9|1460
1594351500000|2020-07-10 03:25:00|25901.9|25896.9|25919.9|25914.9|25926.4|25921.4|25896.4|25891.4|1090
1594351800000|2020-07-10 03:30:00|25918.9|25913.9|25925.9|25920.9|25936.4|25931.4|25915.9|25910.9|990
1594352100000|2020-07-10 03:35:00|25926.4|25921.4|25940.9|25935.9|25944.9|25939.9|25923.9|25918.9|728
1594352400000|2020-07-10 03:40:00|25941.4|25936.4|25919.9|25914.9|25948.4|25943.4|25917.4|25912.4|734
1594352700000|2020-07-10 03:45:00|25921.4|25916.4|25932.9|25927.9|25941.9|25936.9|25915.9|25910.9|590
1594353000000|2020-07-10 03:50:00|25933.9|25928.9|25918.4|25913.4|25939.4|25934.4|25917.9|25912.9|402
1594353300000|2020-07-10 03:55:00|25916.9|25911.9|25909.9|25904.9|25925.9|25920.9|25899.9|25894.9|803
1594353600000|2020-07-10 04:00:00|25917.6|25887.6|25925.4|25895.4|25925.4|25895.4|25913.2|25883.2|1
1594353900000|2020-07-10 04:05:00|25925|25895|25907.7|25877.7|25925.4|25895.4|25898.1|25868.1|0
1594354200000|2020-07-10 04:10:00|25908.5|25878.5|25915.9|25885.9|25915.9|25885.9|25908.5|25878.5|0
1594354500000|2020-07-10 04:15:00|25916.3|25886.3|25906|25876|25916.3|25886.3|25895.4|25865.4|0
1594354800000|2020-07-10 04:20:00|25904|25874|25891.6|25861.6|25909.2|25879.2|25887|25857|0
1594355100000|2020-07-10 04:25:00|25892.4|25862.4|25896|25866|25901.4|25871.4|25885.4|25855.4|0
1594355400000|2020-07-10 04:30:00|25895.3|25865.3|25907|25877|25911.2|25881.2|25889.5|25859.5|0
1594355700000|2020-07-10 04:35:00|25909|25879|25914.5|25884.5|25914.5|25884.5|25899.4|25869.4|0
1594356000000|2020-07-10 04:40:00|25915.2|25885.2|25901.4|25871.4|25917.3|25887.3|25898.7|25868.7|0
1594356300000|2020-07-10 04:45:00|25903.4|25873.4|25898.1|25868.1|25916.7|25886.7|25896.3|25866.3|0
1594356600000|2020-07-10 04:50:00|25897.8|25867.8|25883.3|25853.3|25897.8|25867.8|25877.9|25847.9|0
1594356900000|2020-07-10 04:55:00|25881.3|25851.3|25865.6|25835.6|25881.3|25851.3|25864.9|25834.9|0
1594357200000|2020-07-10 05:00:00|25856.9|25826.9|25756.9|25751.9|25882.9|25877.9|25740.4|25735.4|4806
1594357500000|2020-07-10 05:05:00|25757.4|25752.4|25744.9|25739.9|25791.4|25786.4|25717.9|25712.9|2885
1594357800000|2020-07-10 05:10:00|25745.4|25740.4|25749.9|25744.9|25771.9|25766.9|25733.9|25728.9|1640
1594358100000|2020-07-10 05:15:00|25750.4|25745.4|25701.4|25696.4|25759.9|25754.9|25671.4|25666.4|2609
1594358400000|2020-07-10 05:20:00|25701.9|25696.9|25708.9|25703.9|25733.9|25728.9|25676.4|25671.4|2483
1594358700000|2020-07-10 05:25:00|25709.4|25704.4|25701.4|25696.4|25721.4|25716.4|25683.9|25678.9|1287
1594359000000|2020-07-10 05:30:00|25701.9|25696.9|25686.9|25681.9|25705.4|25700.4|25658.4|25653.4|2318
1594359300000|2020-07-10 05:35:00|25686.4|25681.4|25619.9|25614.9|25686.9|25681.9|25615.9|25610.9|2387
1594359600000|2020-07-10 05:40:00|25618.4|25613.4|25621.9|25616.9|25639.9|25634.9|25597.4|25592.4|2183
1594359900000|2020-07-10 05:45:00|25623.4|25618.4|25656.9|25651.9|25663.9|25658.9|25617.4|25612.4|1787
1594360200000|2020-07-10 05:50:00|25658.9|25653.9|25679.4|25674.4|25684.9|25679.9|25637.4|25632.4|1812
1594360500000|2020-07-10 05:55:00|25679.9|25674.9|25689.9|25684.9|25696.4|25691.4|25656.4|25651.4|1506
1594360800000|2020-07-10 06:00:00|25691.9|25686.9|25723.4|25718.4|25735.9|25730.9|25686.4|25681.4|1992
1594361100000|2020-07-10 06:05:00|25723.9|25718.9|25709.9|25704.9|25733.9|25728.9|25705.9|25700.9|1236
1594361400000|2020-07-10 06:10:00|25710.4|25705.4|25686.4|25681.4|25728.9|25723.9|25684.9|25679.9|1200
1594361700000|2020-07-10 06:15:00|25687.9|25682.9|25634.4|25629.4|25698.9|25693.9|25627.4|25622.4|1905
1594362000000|2020-07-10 06:20:00|25634.9|25629.9|25645.9|25640.9|25660.4|25655.4|25625.4|25620.4|1182
1594362300000|2020-07-10 06:25:00|25646.9|25641.9|25672.9|25667.9|25679.9|25674.9|25645.9|25640.9|1099
1594362600000|2020-07-10 06:30:00|25673.9|25668.9|25618.9|25613.9|25687.9|25682.9|25617.9|25612.9|1445
1594362900000|2020-07-10 06:35:00|25619.4|25614.4|25638.9|25633.9|25650.9|25645.9|25616.4|25611.4|1205
1594363200000|2020-07-10 06:40:00|25638.4|25633.4|25625.4|25620.4|25646.4|25641.4|25599.9|25594.9|1738
1594363500000|2020-07-10 06:45:00|25625.9|25620.9|25608.9|25603.9|25642.9|25637.9|25602.4|25597.4|1348
1594363800000|2020-07-10 06:50:00|25609.9|25604.9|25615.9|25610.9|25630.9|25625.9|25567.9|25562.9|2557
1594364100000|2020-07-10 06:55:00|25616.9|25611.9|25609.4|25604.4|25628.4|25623.4|25594.4|25589.4|1125
1594364400000|2020-07-10 07:00:00|25612.9|25607.9|25614.9|25609.9|25638.4|25633.4|25602.9|25597.9|1698
1594364700000|2020-07-10 07:05:00|25615.4|25610.4|25577.9|25572.9|25615.9|25610.9|25569.9|25564.9|2025
1594365000000|2020-07-10 07:10:00|25576.9|25571.9|25547.9|25542.9|25604.4|25599.4|25541.9|25536.9|1736
1594365300000|2020-07-10 07:15:00|25548.9|25543.9|25575.4|25570.4|25584.9|25579.9|25548.9|25543.9|1329
1594365600000|2020-07-10 07:20:00|25575.9|25570.9|25612.9|25607.9|25617.9|25612.9|25556.4|25551.4|1640
1594365900000|2020-07-10 07:25:00|25613.4|25608.4|25632.9|25627.9|25641.4|25636.4|25601.9|25596.9|1503
1594366200000|2020-07-10 07:30:00|25635.9|25630.9|25639.4|25634.4|25654.4|25649.4|25628.4|25623.4|1365
1594366500000|2020-07-10 07:35:00|25640.4|25635.4|25636.4|25631.4|25658.4|25653.4|25626.4|25621.4|1138
1594366800000|2020-07-10 07:40:00|25637.4|25632.4|25650.4|25645.4|25666.4|25661.4|25633.9|25628.9|1064
1594367100000|2020-07-10 07:45:00|25650.9|25645.9|25664.9|25659.9|25673.9|25668.9|25641.4|25636.4|838
1594367400000|2020-07-10 07:50:00|25664.4|25659.4|25676.9|25671.9|25705.9|25700.9|25662.9|25657.9|1901
1594367700000|2020-07-10 07:55:00|25678.9|25673.9|25691.9|25686.9|25697.4|25692.4|25676.4|25671.4|1526
1594368000000|2020-07-10 08:00:00|25693.9|25688.9|25721.9|25716.9|25744.9|25739.9|25693.9|25688.9|2465
1594368300000|2020-07-10 08:05:00|25720.9|25715.9|25726.4|25721.4|25729.9|25724.9|25691.4|25686.4|2144
1594368600000|2020-07-10 08:10:00|25726.9|25721.9|25705.4|25700.4|25741.9|25736.9|25695.9|25690.9|1073
1594368900000|2020-07-10 08:15:00|25706.9|25701.9|25694.9|25689.9|25742.4|25737.4|25694.4|25689.4|906
1594369200000|2020-07-10 08:20:00|25695.9|25690.9|25709.9|25704.9|25721.4|25716.4|25692.4|25687.4|886
1594369500000|2020-07-10 08:25:00|25709.4|25704.4|25684.4|25679.4|25714.9|25709.9|25673.4|25668.4|1344
1594369800000|2020-07-10 08:30:00|25693.6|25663.6|25649.5|25619.5|25704.6|25674.6|25646.8|25616.8|1
1594370100000|2020-07-10 08:35:00|25653.5|25623.5|25654.4|25624.4|25666.3|25636.3|25643.3|25613.3|0
1594370400000|2020-07-10 08:40:00|25654.7|25624.7|25661.5|25631.5|25666.9|25636.9|25644.7|25614.7|0
1594370700000|2020-07-10 08:45:00|25665.5|25635.5|25634.6|25604.6|25678.2|25648.2|25622.8|25592.8|0
1594371000000|2020-07-10 08:50:00|25634.2|25604.2|25645.6|25615.6|25650.3|25620.3|25620.8|25590.8|0
1594371300000|2020-07-10 08:55:00|25644.9|25614.9|25662.7|25632.7|25662.7|25632.7|25641|25611|0
1594371600000|2020-07-10 09:00:00|25663.4|25633.4|25655.8|25625.8|25675.8|25645.8|25650|25620|0
1594371900000|2020-07-10 09:05:00|25656.5|25626.5|25617.6|25587.6|25670.3|25640.3|25617.6|25587.6|0
1594372200000|2020-07-10 09:10:00|25621.6|25591.6|25631.1|25601.1|25635.7|25605.7|25607.4|25577.4|0
1594372500000|2020-07-10 09:15:00|25609.4|25601.4|25645.4|25637.4|25654.9|25646.9|25609.4|25601.4|1029
1594372800000|2020-07-10 09:20:00|25644.9|25636.9|25681.9|25673.9|25682.9|25674.9|25632.9|25624.9|315
1594373100000|2020-07-10 09:25:00|25682.9|25674.9|25721.4|25713.4|25722.9|25714.9|25675.4|25667.4|633
1594373400000|2020-07-10 09:30:00|25721.9|25713.9|25743.9|25735.9|25747.9|25739.9|25712.9|25704.9|533
1594373700000|2020-07-10 09:35:00|25745.4|25737.4|25746.9|25738.9|25753.9|25745.9|25736.9|25728.9|229
1594374000000|2020-07-10 09:40:00|25746.4|25738.4|25743.9|25735.9|25753.9|25745.9|25740.4|25732.4|131
1594374300000|2020-07-10 09:45:00|25743.4|25735.4|25731.9|25723.9|25747.9|25739.9|25731.4|25723.4|153
1594374600000|2020-07-10 09:50:00|25732.4|25724.4|25750.4|25742.4|25751.9|25743.9|25731.4|25723.4|221
1594374900000|2020-07-10 09:55:00|25750.9|25742.9|25745.4|25737.4|25753.4|25745.4|25738.4|25730.4|174
1594375200000|2020-07-10 10:00:00|25745.9|25737.9|25748.4|25740.4|25759.4|25751.4|25741.4|25733.4|172
1594375500000|2020-07-10 10:05:00|25747.9|25739.9|25753.4|25745.4|25754.9|25746.9|25743.4|25735.4|70
1594375800000|2020-07-10 10:10:00|25753.9|25745.9|25756.9|25748.9|25761.4|25753.4|25751.9|25743.9|100
1594376100000|2020-07-10 10:15:00|25756.4|25748.4|25740.4|25732.4|25761.4|25753.4|25739.4|25731.4|106
1594376400000|2020-07-10 10:20:00|25740.9|25732.9|25744.4|25736.4|25744.4|25736.4|25735.9|25727.9|86
1594376700000|2020-07-10 10:25:00|25743.9|25735.9|25746.4|25738.4|25753.9|25745.9|25740.4|25732.4|58
1594377000000|2020-07-10 10:30:00|25745.9|25737.9|25758.4|25750.4|25766.9|25758.9|25745.4|25737.4|137
1594377300000|2020-07-10 10:35:00|25757.9|25749.9|25775.9|25767.9|25779.9|25771.9|25755.9|25747.9|179
1594377600000|2020-07-10 10:40:00|25775.4|25767.4|25781.9|25773.9|25787.9|25779.9|25768.9|25760.9|191
1594377900000|2020-07-10 10:45:00|25782.4|25774.4|25780.4|25772.4|25787.4|25779.4|25777.4|25769.4|160
1594378200000|2020-07-10 10:50:00|25779.9|25771.9|25782.9|25774.9|25791.9|25783.9|25778.4|25770.4|177
1594378500000|2020-07-10 10:55:00|25781.9|25773.9|25788.9|25780.9|25794.4|25786.4|25778.4|25770.4|215
1594378800000|2020-07-10 11:00:00|25789.4|25781.4|25802.4|25794.4|25806.9|25798.9|25789.4|25781.4|197
1594379100000|2020-07-10 11:05:00|25802.9|25794.9|25806.9|25798.9|25820.4|25812.4|25799.9|25791.9|226
1594379400000|2020-07-10 11:10:00|25807.4|25799.4|25812.4|25804.4|25815.9|25807.9|25807.4|25799.4|153
1594379700000|2020-07-10 11:15:00|25812.9|25804.9|25808.4|25800.4|25814.9|25806.9|25804.4|25796.4|238
1594380000000|2020-07-10 11:20:00|25808.9|25800.9|25817.4|25809.4|25826.4|25818.4|25806.4|25798.4|208
1594380300000|2020-07-10 11:25:00|25817.9|25809.9|25801.9|25793.9|25819.4|25811.4|25800.9|25792.9|185
1594380600000|2020-07-10 11:30:00|25801.4|25793.4|25798.9|25790.9|25809.9|25801.9|25798.9|25790.9|153
1594380900000|2020-07-10 11:35:00|25799.4|25791.4|25808.4|25800.4|25811.9|25803.9|25797.4|25789.4|120
1594381200000|2020-07-10 11:40:00|25807.4|25799.4|25806.4|25798.4|25813.4|25805.4|25801.4|25793.4|86
1594381500000|2020-07-10 11:45:00|25808.9|25800.9|25775.4|25767.4|25810.4|25802.4|25771.4|25763.4|313
1594381800000|2020-07-10 11:50:00|25775.9|25767.9|25775.9|25767.9|25789.4|25781.4|25774.4|25766.4|141
1594382100000|2020-07-10 11:55:00|25775.4|25767.4|25776.4|25768.4|25780.9|25772.9|25770.9|25762.9|80
1594382400000|2020-07-10 12:00:00|25779.4|25771.4|25769.9|25761.9|25779.4|25771.4|25756.4|25748.4|223
1594382700000|2020-07-10 12:05:00|25767.9|25759.9|25760.9|25752.9|25778.4|25770.4|25759.4|25751.4|86
1594383000000|2020-07-10 12:10:00|25761.4|25753.4|25753.4|25745.4|25761.9|25753.9|25743.4|25735.4|263
1594383300000|2020-07-10 12:15:00|25751.4|25743.4|25770.9|25762.9|25771.9|25763.9|25751.4|25743.4|149
1594383600000|2020-07-10 12:20:00|25771.9|25763.9|25751.4|25743.4|25772.4|25764.4|25748.4|25740.4|141
1594383900000|2020-07-10 12:25:00|25750.9|25742.9|25756.4|25748.4|25765.4|25757.4|25749.4|25741.4|75
1594384200000|2020-07-10 12:30:00|25756.9|25748.9|25770.9|25762.9|25775.9|25767.9|25755.4|25747.4|226
1594384500000|2020-07-10 12:35:00|25771.4|25763.4|25824.4|25816.4|25835.4|25827.4|25767.9|25759.9|488
1594384800000|2020-07-10 12:40:00|25823.9|25815.9|25795.9|25787.9|25843.9|25835.9|25795.9|25787.9|525
1594385100000|2020-07-10 12:45:00|25796.4|25788.4|25815.9|25807.9|25826.9|25818.9|25795.9|25787.9|236
1594385400000|2020-07-10 12:50:00|25817.4|25809.4|25811.4|25803.4|25820.4|25812.4|25801.4|25793.4|127
1594385700000|2020-07-10 12:55:00|25810.9|25802.9|25813.9|25805.9|25818.9|25810.9|25800.4|25792.4|113
1594386000000|2020-07-10 13:00:00|25814.4|25806.4|25843.4|25835.4|25851.4|25843.4|25814.4|25806.4|306
1594386300000|2020-07-10 13:05:00|25843.9|25835.9|25822.4|25814.4|25860.9|25852.9|25822.4|25814.4|241
1594386600000|2020-07-10 13:10:00|25824.9|25816.9|25809.9|25801.9|25831.4|25823.4|25806.9|25798.9|255
1594386900000|2020-07-10 13:15:00|25810.4|25802.4|25794.9|25786.9|25816.4|25808.4|25790.4|25782.4|222
1594387200000|2020-07-10 13:20:00|25795.4|25787.4|25808.9|25800.9|25812.4|25804.4|25795.4|25787.4|140
1594387500000|2020-07-10 13:25:00|25808.4|25800.4|25812.9|25804.9|25819.9|25811.9|25806.4|25798.4|96
1594387800000|2020-07-10 13:30:00|25810.4|25802.4|25762.9|25754.9|25837.4|25829.4|25754.9|25746.9|726
1594388100000|2020-07-10 13:35:00|25763.4|25755.4|25807.9|25799.9|25811.9|25803.9|25749.9|25741.9|546
1594388400000|2020-07-10 13:40:00|25808.9|25800.9|25813.4|25805.4|25828.9|25820.9|25783.9|25775.9|403
1594388700000|2020-07-10 13:45:00|25812.9|25804.9|25780.4|25772.4|25812.9|25804.9|25766.9|25758.9|358
1594389000000|2020-07-10 13:50:00|25780.9|25772.9|25723.9|25715.9|25786.4|25778.4|25720.4|25712.4|644
1594389300000|2020-07-10 13:55:00|25723.4|25715.4|25735.9|25727.9|25747.9|25739.9|25711.4|25703.4|452
1594389600000|2020-07-10 14:00:00|25732.9|25724.9|25664.4|25656.4|25732.9|25724.9|25657.4|25649.4|855
1594389900000|2020-07-10 14:05:00|25665.9|25657.9|25698.9|25690.9|25708.9|25700.9|25659.9|25651.9|436
1594390200000|2020-07-10 14:10:00|25697.4|25689.4|25739.9|25731.9|25740.9|25732.9|25692.4|25684.4|290
1594390500000|2020-07-10 14:15:00|25740.4|25732.4|25722.4|25714.4|25750.9|25742.9|25719.9|25711.9|327
1594390800000|2020-07-10 14:20:00|25720.4|25712.4|25740.4|25732.4|25741.4|25733.4|25717.9|25709.9|230
1594391100000|2020-07-10 14:25:00|25739.9|25731.9|25774.9|25766.9|25776.4|25768.4|25737.4|25729.4|383
1594391400000|2020-07-10 14:30:00|25773.4|25765.4|25779.4|25771.4|25801.4|25793.4|25764.9|25756.9|315
1594391700000|2020-07-10 14:35:00|25779.9|25771.9|25773.9|25765.9|25788.9|25780.9|25771.9|25763.9|196
1594392000000|2020-07-10 14:40:00|25776.9|25768.9|25812.9|25804.9|25820.4|25812.4|25773.9|25765.9|522
1594392300000|2020-07-10 14:45:00|25813.4|25805.4|25779.9|25771.9|25816.9|25808.9|25773.9|25765.9|329
1594392600000|2020-07-10 14:50:00|25778.9|25770.9|25785.9|25777.9|25792.9|25784.9|25762.9|25754.9|230
1594392900000|2020-07-10 14:55:00|25786.9|25778.9|25770.4|25762.4|25799.9|25791.9|25760.4|25752.4|258
1594393200000|2020-07-10 15:00:00|25766.9|25758.9|25752.9|25744.9|25772.9|25764.9|25749.4|25741.4|321
1594393500000|2020-07-10 15:05:00|25752.4|25744.4|25775.4|25767.4|25780.4|25772.4|25750.4|25742.4|180
1594393800000|2020-07-10 15:10:00|25774.9|25766.9|25770.4|25762.4|25786.9|25778.9|25765.4|25757.4|146
1594394100000|2020-07-10 15:15:00|25770.9|25762.9|25781.9|25773.9|25782.9|25774.9|25758.9|25750.9|183
1594394400000|2020-07-10 15:20:00|25782.4|25774.4|25784.9|25776.9|25791.9|25783.9|25773.9|25765.9|121
1594394700000|2020-07-10 15:25:00|25784.4|25776.4|25771.9|25763.9|25788.9|25780.9|25770.9|25762.9|129
1594395000000|2020-07-10 15:30:00|25772.4|25764.4|25755.9|25747.9|25777.4|25769.4|25752.4|25744.4|181
1594395300000|2020-07-10 15:35:00|25756.4|25748.4|25777.4|25769.4|25777.9|25769.9|25756.4|25748.4|137
1594395600000|2020-07-10 15:40:00|25776.9|25768.9|25800.4|25792.4|25805.9|25797.9|25776.9|25768.9|166
1594395900000|2020-07-10 15:45:00|25799.9|25791.9|25786.9|25778.9|25800.4|25792.4|25778.9|25770.9|115
1594396200000|2020-07-10 15:50:00|25785.9|25777.9|25781.9|25773.9|25789.4|25781.4|25777.4|25769.4|55
1594396500000|2020-07-10 15:55:00|25782.4|25774.4|25787.4|25779.4|25797.4|25789.4|25767.4|25759.4|219
1594396800000|2020-07-10 16:00:00|25786.9|25778.9|25758.4|25750.4|25788.4|25780.4|25758.4|25750.4|133
1594397100000|2020-07-10 16:05:00|25757.9|25749.9|25750.4|25742.4|25767.4|25759.4|25745.4|25737.4|225
1594397400000|2020-07-10 16:10:00|25750.9|25742.9|25746.4|25738.4|25761.9|25753.9|25745.4|25737.4|209
1594397700000|2020-07-10 16:15:00|25747.4|25739.4|25731.9|25723.9|25749.4|25741.4|25726.4|25718.4|176
1594398000000|2020-07-10 16:20:00|25731.4|25723.4|25731.9|25723.9|25739.4|25731.4|25726.4|25718.4|122
1594398300000|2020-07-10 16:25:00|25733.4|25725.4|25720.9|25712.9|25736.9|25728.9|25719.4|25711.4|122
1594398600000|2020-07-10 16:30:00|25721.4|25713.4|25729.9|25721.9|25736.4|25728.4|25715.9|25707.9|71
1594398900000|2020-07-10 16:35:00|25729.4|25721.4|25705.9|25697.9|25729.4|25721.4|25703.9|25695.9|158
1594399200000|2020-07-10 16:40:00|25706.4|25698.4|25706.9|25698.9|25708.9|25700.9|25687.9|25679.9|273
1594399500000|2020-07-10 16:45:00|25707.4|25699.4|25692.9|25684.9|25708.9|25700.9|25685.9|25677.9|196
1594399800000|2020-07-10 16:50:00|25692.4|25684.4|25703.9|25695.9|25708.9|25700.9|25688.9|25680.9|113
1594400100000|2020-07-10 16:55:00|25703.4|25695.4|25727.9|25719.9|25732.4|25724.4|25703.4|25695.4|259
1594400400000|2020-07-10 17:00:00|25727.4|25719.4|25714.9|25706.9|25727.9|25719.9|25712.9|25704.9|101
1594400700000|2020-07-10 17:05:00|25715.4|25707.4|25721.9|25713.9|25725.9|25717.9|25713.4|25705.4|44
1594401000000|2020-07-10 17:10:00|25721.4|25713.4|25718.9|25710.9|25724.4|25716.4|25712.4|25704.4|112
1594401300000|2020-07-10 17:15:00|25719.4|25711.4|25709.9|25701.9|25723.4|25715.4|25704.9|25696.9|92
1594401600000|2020-07-10 17:20:00|25709.4|25701.4|25722.4|25714.4|25728.4|25720.4|25704.9|25696.9|103
1594401900000|2020-07-10 17:25:00|25721.9|25713.9|25727.9|25719.9|25729.4|25721.4|25714.4|25706.4|93
1594402200000|2020-07-10 17:30:00|25725.9|25717.9|25721.4|25713.4|25734.4|25726.4|25719.4|25711.4|43
1594402500000|2020-07-10 17:35:00|25721.9|25713.9|25730.4|25722.4|25733.9|25725.9|25716.9|25708.9|53
1594402800000|2020-07-10 17:40:00|25730.9|25722.9|25749.4|25741.4|25751.4|25743.4|25730.9|25722.9|102
1594403100000|2020-07-10 17:45:00|25748.9|25740.9|25762.4|25754.4|25763.9|25755.9|25741.9|25733.9|89
1594403400000|2020-07-10 17:50:00|25762.9|25754.9|25773.9|25765.9|25778.9|25770.9|25760.9|25752.9|134
1594403700000|2020-07-10 17:55:00|25773.4|25765.4|25758.9|25750.9|25776.4|25768.4|25758.9|25750.9|57
1594404000000|2020-07-10 18:00:00|25760.4|25752.4|25766.9|25758.9|25768.4|25760.4|25755.9|25747.9|36
1594404300000|2020-07-10 18:05:00|25766.4|25758.4|25753.9|25745.9|25772.4|25764.4|25753.9|25745.9|40
1594404600000|2020-07-10 18:10:00|25754.9|25746.9|25748.4|25740.4|25759.9|25751.9|25743.4|25735.4|45
1594404900000|2020-07-10 18:15:00|25750.9|25742.9|25742.4|25734.4|25757.9|25749.9|25737.4|25729.4|76
1594405200000|2020-07-10 18:20:00|25742.9|25734.9|25742.9|25734.9|25743.4|25735.4|25734.9|25726.9|37
1594405500000|2020-07-10 18:25:00|25743.4|25735.4|25746.4|25738.4|25749.4|25741.4|25734.9|25726.9|65
1594405800000|2020-07-10 18:30:00|25745.4|25737.4|25756.9|25748.9|25757.9|25749.9|25745.4|25737.4|84
1594406100000|2020-07-10 18:35:00|25757.4|25749.4|25756.4|25748.4|25758.4|25750.4|25745.9|25737.9|39
1594406400000|2020-07-10 18:40:00|25755.4|25747.4|25754.9|25746.9|25759.9|25751.9|25750.4|25742.4|58
1594406700000|2020-07-10 18:45:00|25755.4|25747.4|25759.4|25751.4|25761.9|25753.9|25752.4|25744.4|80
1594407000000|2020-07-10 18:50:00|25758.9|25750.9|25765.4|25757.4|25768.4|25760.4|25753.4|25745.4|86
1594407300000|2020-07-10 18:55:00|25764.9|25756.9|25770.5|25740.5|25770.5|25756.9|25753.9|25740.5|96
1594407600000|2020-07-10 19:00:00|25768.8|25738.8|25767.2|25737.2|25768.8|25738.8|25751.1|25721.1|0
1594407900000|2020-07-10 19:05:00|25766.9|25736.9|25765.5|25735.5|25768|25738|25757.2|25727.2|0
1594408200000|2020-07-10 19:10:00|25763.9|25733.9|25783.9|25753.9|25786.5|25756.5|25763.6|25733.6|0
1594408500000|2020-07-10 19:15:00|25783.6|25753.6|25797|25767|25797.3|25767.3|25781.6|25751.6|0
1594408800000|2020-07-10 19:20:00|25797.1|25767.1|25806.7|25776.7|25807.3|25777.3|25797|25767|0
1594409100000|2020-07-10 19:25:00|25806.4|25776.4|25802.7|25772.7|25809.3|25779.3|25796.3|25766.3|0
1594409400000|2020-07-10 19:30:00|25802.4|25772.4|25818|25788|25819.8|25789.8|25796.9|25766.9|0
1594409700000|2020-07-10 19:35:00|25817.8|25787.8|25808.3|25778.3|25829.4|25799.4|25788.9|25758.9|0
1594410000000|2020-07-10 19:40:00|25808.6|25778.6|25796|25766|25814.5|25784.5|25791.6|25761.6|0
1594410300000|2020-07-10 19:45:00|25795.7|25765.7|25822.6|25792.6|25822.6|25792.6|25795.7|25765.7|0
1594410600000|2020-07-10 19:50:00|25822.8|25792.8|25843.9|25813.9|25844.1|25814.1|25822.4|25792.4|0
1594410900000|2020-07-10 19:55:00|25843.6|25813.6|25820.7|25790.7|25851.7|25821.7|25820.7|25790.7|0
1594411200000|2020-07-10 20:00:00|25824.9|25794.9|25828.5|25798.5|25835.8|25805.8|25820.7|25790.7|0
1594411500000|2020-07-10 20:05:00|25827.7|25797.7|25838.5|25808.5|25845.6|25815.6|25824.2|25794.2|0
1594411800000|2020-07-10 20:10:00|25837|25807|25842.1|25812.1|25845|25815|25827.9|25797.9|0
1594412100000|2020-07-10 20:15:00|25841.9|25811.9|25836.4|25806.4|25842.2|25812.2|25836.4|25806.4|0
1594412400000|2020-07-10 20:20:00|25836.2|25806.2|25835.3|25805.3|25837.4|25807.4|25835.3|25805.3|0
1594412700000|2020-07-10 20:25:00|25835.5|25805.5|25835.2|25805.2|25836.9|25806.9|25834.5|25804.5|0
1594413000000|2020-07-10 20:30:00|25835.3|25805.3|25847.5|25817.5|25851.6|25821.6|25835.3|25805.3|0
1594413300000|2020-07-10 20:35:00|25846.1|25816.1|25848.6|25818.6|25848.9|25818.9|25843.2|25813.2|0
1594413600000|2020-07-10 20:40:00|25847.2|25817.2|25850.2|25820.2|25850.2|25820.2|25844.6|25814.6|0
1594413900000|2020-07-10 20:45:00|25851.7|25821.7|25850.2|25820.2|25854.5|25824.5|25848.8|25818.8|0
1594414200000|2020-07-10 20:50:00|25851.7|25821.7|25844.6|25814.6|25853.1|25823.1|25841.7|25811.7|0
1594414500000|2020-07-10 20:55:00|25843.1|25813.1|25842.9|25812.9|25848|25818|25835.2|25805.2|0
1594591500000|2020-07-12 22:05:00|25914.5|25884.5|25910.4|25880.4|25921.4|25891.4|25891.7|25861.7|0
1594591800000|2020-07-12 22:10:00|25911.1|25881.1|25930.8|25900.8|25949|25919|25911.1|25881.1|0
1594592100000|2020-07-12 22:15:00|25931.5|25901.5|25928.2|25898.2|25932.5|25902.5|25921|25891|0
1594592400000|2020-07-12 22:20:00|25927.5|25897.5|25938.7|25908.7|25950.7|25920.7|25927.5|25897.5|0
1594592700000|2020-07-12 22:25:00|25939.4|25909.4|25937.6|25907.6|25947.4|25917.4|25931.9|25901.9|0
1594593000000|2020-07-12 22:30:00|25938.2|25908.2|25940.5|25910.5|25941.9|25911.9|25930.3|25900.3|0
1594593300000|2020-07-12 22:35:00|25939.8|25909.8|25936.1|25906.1|25942.4|25912.4|25933.9|25903.9|0
1594593600000|2020-07-12 22:40:00|25935.4|25905.4|25931.1|25901.1|25935.4|25905.4|25922.9|25892.9|0
1594593900000|2020-07-12 22:45:00|25930.3|25900.3|25930.5|25900.5|25936.2|25906.2|25922.3|25892.3|0
1594594200000|2020-07-12 22:50:00|25929|25899|25927.9|25897.9|25932.5|25902.5|25923.7|25893.7|0
1594594500000|2020-07-12 22:55:00|25926.4|25896.4|25930.1|25900.1|25932.6|25902.6|25925|25895|0
1594594800000|2020-07-12 23:00:00|25930.8|25900.8|25925.5|25895.5|25935.5|25905.5|25924.1|25894.1|0
1594595100000|2020-07-12 23:05:00|25926.9|25896.9|25920.2|25890.2|25931.9|25901.9|25919.1|25889.1|0
1594595400000|2020-07-12 23:10:00|25919.4|25889.4|25912.7|25882.7|25921.6|25891.6|25905.8|25875.8|0
1594595700000|2020-07-12 23:15:00|25911.9|25881.9|25902.9|25872.9|25914.4|25884.4|25900.1|25870.1|0
1594596000000|2020-07-12 23:20:00|25904.4|25874.4|25896.6|25866.6|25905.8|25875.8|25887.7|25857.7|0
1594596300000|2020-07-12 23:25:00|25895.2|25865.2|25906.2|25876.2|25909|25879|25891|25861|0
1594596600000|2020-07-12 23:30:00|25907.6|25877.6|25901.6|25871.6|25907.6|25877.6|25887.7|25857.7|0
1594596900000|2020-07-12 23:35:00|25900.9|25870.9|25895.2|25865.2|25910.5|25880.5|25893.8|25863.8|0
1594597200000|2020-07-12 23:40:00|25893.8|25863.8|25895.9|25865.9|25895.9|25865.9|25885.2|25855.2|0
1594597500000|2020-07-12 23:45:00|25896.6|25866.6|25894.4|25864.4|25901.6|25871.6|25886.6|25856.6|0
1594597800000|2020-07-12 23:50:00|25893|25863|25872.9|25842.9|25895.9|25865.9|25865.9|25835.9|0
1594598100000|2020-07-12 23:55:00|25873.5|25843.5|25860.2|25830.2|25875|25845|25860.2|25830.2|0
1594598400000|2020-07-13 00:00:00|25860.9|25830.9|25851|25821|25872.1|25842.1|25843.6|25813.6|0
1594598700000|2020-07-13 00:05:00|25850.3|25820.3|25851.5|25821.5|25852.9|25822.9|25843.2|25813.2|0
1594599000000|2020-07-13 00:10:00|25852.9|25822.9|25854|25824|25855.4|25825.4|25840.5|25810.5|0
1594599300000|2020-07-13 00:15:00|25854.7|25824.7|25832|25802|25855.4|25825.4|25831.3|25801.3|0
1594599600000|2020-07-13 00:20:00|25831.6|25801.6|25865.7|25835.7|25865.7|25835.7|25830.8|25800.8|0
1594599900000|2020-07-13 00:25:00|25866.4|25836.4|25891.8|25861.8|25893.8|25863.8|25865.7|25835.7|0
1594600200000|2020-07-13 00:30:00|25893.8|25863.8|25901.4|25871.4|25902.1|25872.1|25887|25857|0
1594600500000|2020-07-13 00:35:00|25902.1|25872.1|25896.8|25866.8|25903.8|25873.8|25891.1|25861.1|0
1594600800000|2020-07-13 00:40:00|25897.5|25867.5|25910|25880|25910.7|25880.7|25896.4|25866.4|0
1594601100000|2020-07-13 00:45:00|25910.7|25880.7|25906|25876|25912.1|25882.1|25903.9|25873.9|0
1594601400000|2020-07-13 00:50:00|25906.4|25876.4|25909.6|25879.6|25911.4|25881.4|25903.2|25873.2|0
1594601700000|2020-07-13 00:55:00|25909.2|25879.2|25923.5|25893.5|25924.2|25894.2|25906.8|25876.8|0
1594602000000|2020-07-13 01:00:00|25924.2|25894.2|25943.7|25913.7|25950.9|25920.9|25924.2|25894.2|0
1594602300000|2020-07-13 01:05:00|25943|25913|25905.2|25875.2|25943|25913|25901.7|25871.7|0
1594602600000|2020-07-13 01:10:00|25904.9|25874.9|25851.9|25821.9|25922.3|25892.3|25851.6|25821.6|0
1594602900000|2020-07-13 01:15:00|25853|25823|25856|25851|25875|25870|25755|25750|3842
1594603200000|2020-07-13 01:20:00|25856.5|25851.5|25838.5|25833.5|25883.5|25878.5|25827|25822|1573
1594603500000|2020-07-13 01:25:00|25840.5|25835.5|25859.5|25854.5|25880|25875|25830.5|25825.5|1308
1594603800000|2020-07-13 01:30:00|25856|25851|25885.5|25880.5|25911.5|25906.5|25842.5|25837.5|5254
1594604100000|2020-07-13 01:35:00|25887.5|25882.5|25917.5|25912.5|25937|25932|25873.5|25868.5|3848
1594604400000|2020-07-13 01:40:00|25917|25912|25772.5|25767.5|25922|25917|25772.5|25767.5|4635
1594604700000|2020-07-13 01:45:00|25773|25768|25836.5|25831.5|25853.5|25848.5|25772.5|25767.5|3346
1594605000000|2020-07-13 01:50:00|25837|25832|25796|25791|25864|25859|25789.5|25784.5|2858
1594605300000|2020-07-13 01:55:00|25794.5|25789.5|25775.5|25770.5|25829.5|25824.5|25769.5|25764.5|2642
1594605600000|2020-07-13 02:00:00|25773.5|25768.5|25778.5|25773.5|25783.5|25778.5|25723.5|25718.5|3919
1594605900000|2020-07-13 02:05:00|25779|25774|25767.5|25762.5|25791|25786|25738|25733|2176
1594606200000|2020-07-13 02:10:00|25768.5|25763.5|25812.5|25807.5|25840.5|25835.5|25763.5|25758.5|3199
1594606500000|2020-07-13 02:15:00|25812|25807|25830.5|25825.5|25849.5|25844.5|25798|25793|1753
1594606800000|2020-07-13 02:20:00|25830|25825|25853|25848|25853.5|25848.5|25813|25808|1486
1594607100000|2020-07-13 02:25:00|25853.5|25848.5|25815.5|25810.5|25858|25853|25806|25801|1538
1594607400000|2020-07-13 02:30:00|25815|25810|25870.5|25865.5|25874.5|25869.5|25815|25810|2135
1594607700000|2020-07-13 02:35:00|25869|25864|25864|25859|25891.5|25886.5|25851.5|25846.5|2026
1594608000000|2020-07-13 02:40:00|25865.5|25860.5|25837.5|25832.5|25880|25875|25832.5|25827.5|1784
1594608300000|2020-07-13 02:45:00|25836.5|25831.5|25836.5|25831.5|25850.5|25845.5|25820|25815|1618
1594608600000|2020-07-13 02:50:00|25837|25832|25873|25868|25890|25885|25837|25832|1558
1594608900000|2020-07-13 02:55:00|25873.5|25868.5|25878|25873|25878|25873|25856.5|25851.5|1030
1594609200000|2020-07-13 03:00:00|25878.5|25873.5|25891|25886|25904.5|25899.5|25858.5|25853.5|1795
1594609500000|2020-07-13 03:05:00|25891.5|25886.5|25884|25879|25909.5|25904.5|25881|25876|1323
1594609800000|2020-07-13 03:10:00|25884.5|25879.5|25892.5|25887.5|25901|25896|25869|25864|1054
1594610100000|2020-07-13 03:15:00|25893.5|25888.5|25924.5|25919.5|25927.5|25922.5|25892|25887|1660
1594610400000|2020-07-13 03:20:00|25923|25918|25914|25909|25931.5|25926.5|25897|25892|1139
1594610700000|2020-07-13 03:25:00|25915.5|25910.5|25952|25947|25959|25954|25912|25907|1802
1594611000000|2020-07-13 03:30:00|25952.5|25947.5|25966|25961|25991|25986|25946.5|25941.5|1833
1594611300000|2020-07-13 03:35:00|25966.5|25961.5|25942.5|25937.5|25968|25963|25938.5|25933.5|1112
1594611600000|2020-07-13 03:40:00|25943|25938|25933.5|25928.5|25947.5|25942.5|25930.5|25925.5|946
1594611900000|2020-07-13 03:45:00|25934.5|25929.5|25938.5|25933.5|25954|25949|25926.5|25921.5|916
1594612200000|2020-07-13 03:50:00|25937.5|25932.5|25985|25980|25988.5|25983.5|25937|25932|1189
1594612500000|2020-07-13 03:55:00|25984.5|25979.5|25972|25967|25989|25984|25965|25960|971
1594612800000|2020-07-13 04:00:00|25989|25959|26000.1|25970.1|26002.1|25972.1|25989|25959|0
1594613100000|2020-07-13 04:05:00|26000.8|25970.8|25993.3|25963.3|26000.8|25970.8|25992.9|25962.9|0
1594613400000|2020-07-13 04:10:00|25992.6|25962.6|25995.6|25965.6|26003.3|25973.3|25992.6|25962.6|0
1594613700000|2020-07-13 04:15:00|25996.3|25966.3|26011.9|25981.9|26012.8|25982.8|25996.3|25966.3|0
1594614000000|2020-07-13 04:20:00|26011.2|25981.2|26003.9|25973.9|26013.8|25983.8|26002.6|25972.6|0
1594614300000|2020-07-13 04:25:00|26004.6|25974.6|25998|25968|26004.6|25974.6|25998|25968|0
1594614600000|2020-07-13 04:30:00|25998.7|25968.7|25998.7|25968.7|25999|25969|25991.9|25961.9|0
1594614900000|2020-07-13 04:35:00|26002.6|25972.6|25998|25968|26003.3|25973.3|25998|25968|0
1594615200000|2020-07-13 04:40:00|25997.6|25967.6|25983.2|25953.2|25997.6|25967.6|25982.5|25952.5|0
1594615500000|2020-07-13 04:45:00|25984|25954|25977.5|25947.5|25986.3|25956.3|25977.2|25947.2|0
1594615800000|2020-07-13 04:50:00|25973.6|25943.6|25982.9|25952.9|25987.7|25957.7|25973.6|25943.6|0
1594616100000|2020-07-13 04:55:00|25983.2|25953.2|25984.3|25954.3|25984.3|25954.3|25980.9|25950.9|0
1594616400000|2020-07-13 05:00:00|25973.6|25943.6|26035.5|26030.5|26051.5|26046.5|25963.5|25943.6|2705
1594616700000|2020-07-13 05:05:00|26034.5|26029.5|26019.5|26014.5|26077|26072|26009.5|26004.5|2358
1594617000000|2020-07-13 05:10:00|26017.5|26012.5|26036|26031|26038|26033|26004|25999|1435
1594617300000|2020-07-13 05:15:00|26036.5|26031.5|26029.5|26024.5|26055.5|26050.5|26029.5|26024.5|1249
1594617600000|2020-07-13 05:20:00|26029|26024|26043.5|26038.5|26065.5|26060.5|26017.5|26012.5|1445
1594617900000|2020-07-13 05:25:00|26044|26039|26066|26061|26067|26062|26026.5|26021.5|1106
1594618200000|2020-07-13 05:30:00|26065.5|26060.5|26082.5|26077.5|26093.5|26088.5|26060|26055|2253
1594618500000|2020-07-13 05:35:00|26083|26078|26095.5|26090.5|26102|26097|26068.5|26063.5|1538
1594618800000|2020-07-13 05:40:00|26096|26091|26083.5|26078.5|26099.5|26094.5|26071.5|26066.5|1146
1594619100000|2020-07-13 05:45:00|26084|26079|26079.5|26074.5|26103.5|26098.5|26058|26053|1556
1594619400000|2020-07-13 05:50:00|26077.5|26072.5|26060.5|26055.5|26080.5|26075.5|26054|26049|1228
1594619700000|2020-07-13 05:55:00|26060|26055|26033.5|26028.5|26064.5|26059.5|26029.5|26024.5|1510
1594620000000|2020-07-13 06:00:00|26034.5|26029.5|26019|26014|26047.5|26042.5|26019|26014|1516
1594620300000|2020-07-13 06:05:00|26019.5|26014.5|26048|26043|26055.5|26050.5|26017.5|26012.5|1439
1594620600000|2020-07-13 06:10:00|26047.5|26042.5|25979.5|25974.5|26047.5|26042.5|25967.5|25962.5|2361
1594620900000|2020-07-13 06:15:00|25981|25976|25944.5|25939.5|25997|25992|25928|25923|2254
1594621200000|2020-07-13 06:20:00|25945.5|25940.5|25933.5|25928.5|25964.5|25959.5|25917|25912|1872
1594621500000|2020-07-13 06:25:00|25934|25929|25918|25913|25934|25929|25903|25898|1708
1594621800000|2020-07-13 06:30:00|25917.5|25912.5|25927|25922|25934.5|25929.5|25908|25903|1293
1594622100000|2020-07-13 06:35:00|25925.5|25920.5|25914.5|25909.5|25936|25931|25912|25907|765
1594622400000|2020-07-13 06:40:00|25913.5|25908.5|25949|25944|25955.5|25950.5|25910|25905|1267
1594622700000|2020-07-13 06:45:00|25949.5|25944.5|25936.5|25931.5|25951.5|25946.5|25932.5|25927.5|953
1594623000000|2020-07-13 06:50:00|25936|25931|25879|25874|25936.5|25931.5|25866.5|25861.5|2479
1594623300000|2020-07-13 06:55:00|25877.5|25872.5|25875.5|25870.5|25890|25885|25869|25864|873
1594623600000|2020-07-13 07:00:00|25873.5|25868.5|25893|25888|25912|25907|25869.5|25864.5|1353
1594623900000|2020-07-13 07:05:00|25891.5|25886.5|25880.5|25875.5|25892.5|25887.5|25854|25849|1253
1594624200000|2020-07-13 07:10:00|25881|25876|25867.5|25862.5|25899.5|25894.5|25867|25862|808
1594624500000|2020-07-13 07:15:00|25869.5|25864.5|25889.5|25884.5|25900|25895|25867|25862|669
1594624800000|2020-07-13 07:20:00|25889|25884|25882.5|25877.5|25919.5|25914.5|25882|25877|1118
1594625100000|2020-07-13 07:25:00|25882|25877|25832.5|25827.5|25890.5|25885.5|25820|25815|1792
1594625400000|2020-07-13 07:30:00|25831.5|25826.5|25854.5|25849.5|25856.5|25851.5|25812.5|25807.5|1314
1594625700000|2020-07-13 07:35:00|25853.5|25848.5|25849|25844|25861.5|25856.5|25830.5|25825.5|979
1594626000000|2020-07-13 07:40:00|25847.5|25842.5|25847|25842|25864|25859|25837.5|25832.5|664
1594626300000|2020-07-13 07:45:00|25847.5|25842.5|25819|25814|25849.5|25844.5|25817.5|25812.5|793
1594626600000|2020-07-13 07:50:00|25819.5|25814.5|25783|25778|25819.5|25814.5|25770|25765|1745
1594626900000|2020-07-13 07:55:00|25784.5|25779.5|25768.5|25763.5|25791|25786|25763|25758|1399
1594627200000|2020-07-13 08:00:00|25769.5|25764.5|25723.5|25718.5|25772|25767|25721|25716|1576
1594627500000|2020-07-13 08:05:00|25724|25719|25788.5|25783.5|25792.5|25787.5|25720|25715|1431
1594627800000|2020-07-13 08:10:00|25788|25783|25791.5|25786.5|25804|25799|25776.5|25771.5|920
1594628100000|2020-07-13 08:15:00|25782.5|25777.5|25740.5|25735.5|25784.5|25779.5|25739|25734|1319
1594628400000|2020-07-13 08:20:00|25740|25735|25712.5|25707.5|25743|25738|25712.5|25707.5|781
1594628700000|2020-07-13 08:25:00|25713|25708|25742|25737|25743.5|25738.5|25711|25706|758
1594629000000|2020-07-13 08:30:00|25749|25719|25698.2|25668.2|25756.2|25726.2|25689.4|25659.4|0
1594629300000|2020-07-13 08:35:00|25694.4|25664.4|25731.5|25701.5|25732.2|25702.2|25683.7|25653.7|0
1594629600000|2020-07-13 08:40:00|25731.9|25701.9|25743.7|25713.7|25747.6|25717.6|25721.6|25691.6|0
1594629900000|2020-07-13 08:45:00|25747.6|25717.6|25742.5|25712.5|25750.8|25720.8|25728.3|25698.3|0
1594630200000|2020-07-13 08:50:00|25740.5|25710.5|25740.5|25710.5|25751.1|25721.1|25735.2|25705.2|0
1594630500000|2020-07-13 08:55:00|25740.8|25710.8|25740|25710|25744.7|25714.7|25727.3|25697.3|0
1594630800000|2020-07-13 09:00:00|25740.7|25710.7|25764.9|25734.9|25766.7|25736.7|25740|25710|0
1594631100000|2020-07-13 09:05:00|25765.6|25735.6|25772.2|25742.2|25777.6|25747.6|25764.5|25734.5|0
1594631400000|2020-07-13 09:10:00|25772.1|25742.1|25778.3|25748.3|25782.5|25752.5|25770.9|25740.9|0
1594631700000|2020-07-13 09:15:00|25756.5|25748.5|25761|25753|25773|25765|25751|25743|379
1594632000000|2020-07-13 09:20:00|25761.5|25753.5|25721.5|25713.5|25768|25760|25714|25706|325
1594632300000|2020-07-13 09:25:00|25721|25713|25743|25735|25744.5|25736.5|25718.5|25710.5|161
1594632600000|2020-07-13 09:30:00|25742|25734|25741|25733|25747|25739|25730.5|25722.5|109
1594632900000|2020-07-13 09:35:00|25739.5|25731.5|25771.5|25763.5|25777|25769|25739.5|25731.5|269
1594633200000|2020-07-13 09:40:00|25772|25764|25744|25736|25773.5|25765.5|25744|25736|169
1594633500000|2020-07-13 09:45:00|25743.5|25735.5|25756.5|25748.5|25764|25756|25743.5|25735.5|139
1594633800000|2020-07-13 09:50:00|25757|25749|25758.5|25750.5|25770|25762|25753.5|25745.5|81
1594634100000|2020-07-13 09:55:00|25759|25751|25770.5|25762.5|25774.5|25766.5|25757|25749|123
1594634400000|2020-07-13 10:00:00|25769|25761|25777.5|25769.5|25778.5|25770.5|25764.5|25756.5|102
1594634700000|2020-07-13 10:05:00|25776.5|25768.5|25769|25761|25778.5|25770.5|25752|25744|88
1594635000000|2020-07-13 10:10:00|25768.5|25760.5|25770|25762|25773.5|25765.5|25758|25750|65
1594635300000|2020-07-13 10:15:00|25770.5|25762.5|25773.5|25765.5|25776.5|25768.5|25763.5|25755.5|74
1594635600000|2020-07-13 10:20:00|25774|25766|25768.5|25760.5|25776|25768|25762|25754|52
1594635900000|2020-07-13 10:25:00|25769|25761|25769.5|25761.5|25771|25763|25762|25754|30
1594636200000|2020-07-13 10:30:00|25769|25761|25768|25760|25773.5|25765.5|25761|25753|35
1594636500000|2020-07-13 10:35:00|25767.5|25759.5|25761.5|25753.5|25768.5|25760.5|25753|25745|69
1594636800000|2020-07-13 10:40:00|25762|25754|25748|25740|25764|25756|25746.5|25738.5|106
1594637100000|2020-07-13 10:45:00|25747.5|25739.5|25762|25754|25764.5|25756.5|25746.5|25738.5|79
1594637400000|2020-07-13 10:50:00|25762.5|25754.5|25796.5|25788.5|25798|25790|25762|25754|201
1594637700000|2020-07-13 10:55:00|25797|25789|25800.5|25792.5|25808|25800|25795|25787|144
1594638000000|2020-07-13 11:00:00|25801|25793|25820.5|25812.5|25820.5|25812.5|25800.5|25792.5|200
1594638300000|2020-07-13 11:05:00|25820|25812|25823|25815|25828|25820|25812.5|25804.5|138
1594638600000|2020-07-13 11:10:00|25822.5|25814.5|25832.5|25824.5|25840|25832|25817|25809|159
1594638900000|2020-07-13 11:15:00|25832|25824|25828|25820|25832.5|25824.5|25820|25812|110
1594639200000|2020-07-13 11:20:00|25827.5|25819.5|25818|25810|25833.5|25825.5|25818|25810|94
1594639500000|2020-07-13 11:25:00|25818.5|25810.5|25833|25825|25838|25830|25818.5|25810.5|101
1594639800000|2020-07-13 11:30:00|25833.5|25825.5|25829.5|25821.5|25843|25835|25820.5|25812.5|119
1594640100000|2020-07-13 11:35:00|25829|25821|25829|25821|25833|25825|25825|25817|67
1594640400000|2020-07-13 11:40:00|25829.5|25821.5|25833|25825|25833.5|25825.5|25821|25813|65
1594640700000|2020-07-13 11:45:00|25833.5|25825.5|25831|25823|25841.5|25833.5|25824|25816|97
1594641000000|2020-07-13 11:50:00|25831.5|25823.5|25839|25831|25842|25834|25827|25819|95
1594641300000|2020-07-13 11:55:00|25839.5|25831.5|25836.5|25828.5|25843|25835|25831|25823|82
1594641600000|2020-07-13 12:00:00|25836|25828|25819|25811|25843|25835|25818|25810|150
1594641900000|2020-07-13 12:05:00|25818.5|25810.5|25819.5|25811.5|25832.5|25824.5|25814|25806|175
1594642200000|2020-07-13 12:10:00|25820|25812|25815.5|25807.5|25823.5|25815.5|25809|25801|126
1594642500000|2020-07-13 12:15:00|25815|25807|25806.5|25798.5|25819|25811|25802.5|25794.5|96
1594642800000|2020-07-13 12:20:00|25806|25798|25807|25799|25808|25800|25800.5|25792.5|72
1594643100000|2020-07-13 12:25:00|25806.5|25798.5|25803|25795|25812|25804|25795|25787|79
1594643400000|2020-07-13 12:30:00|25803.5|25795.5|25797.5|25789.5|25803.5|25795.5|25789|25781|132
1594643700000|2020-07-13 12:35:00|25797|25789|25792.5|25784.5|25802|25794|25790.5|25782.5|61
1594644000000|2020-07-13 12:40:00|25791|25783|25786|25778|25791|25783|25780.5|25772.5|145
1594644300000|2020-07-13 12:45:00|25785|25777|25806.5|25798.5|25808|25800|25785|25777|135
1594644600000|2020-07-13 12:50:00|25807|25799|25799.5|25791.5|25808|25800|25796.5|25788.5|114
1594644900000|2020-07-13 12:55:00|25800|25792|25801|25793|25805.5|25797.5|25791|25783|115
1594645200000|2020-07-13 13:00:00|25800.5|25792.5|25812|25804|25813|25805|25797|25789|81
1594645500000|2020-07-13 13:05:00|25811.5|25803.5|25800|25792|25813|25805|25798|25790|103
1594645800000|2020-07-13 13:10:00|25799.5|25791.5|25806|25798|25807|25799|25798|25790|60
1594646100000|2020-07-13 13:15:00|25806.5|25798.5|25800|25792|25809|25801|25792.5|25784.5|71
1594646400000|2020-07-13 13:20:00|25800.5|25792.5|25797|25789|25804.5|25796.5|25793.5|25785.5|76
1594646700000|2020-07-13 13:25:00|25796.5|25788.5|25813|25805|25814|25806|25796.5|25788.5|87
1594647000000|2020-07-13 13:30:00|25812.5|25804.5|25850|25842|25865.5|25857.5|25812.5|25804.5|913
1594647300000|2020-07-13 13:35:00|25849.5|25841.5|25860|25852|25872|25864|25844.5|25836.5|427
1594647600000|2020-07-13 13:40:00|25858|25850|25865|25857|25891.5|25883.5|25856|25848|434
1594647900000|2020-07-13 13:45:00|25867|25859|25852|25844|25876.5|25868.5|25837.5|25829.5|648
1594648200000|2020-07-13 13:50:00|25853|25845|25837|25829|25855.5|25847.5|25827.5|25819.5|356
1594648500000|2020-07-13 13:55:00|25838.5|25830.5|25820|25812|25855.5|25847.5|25815|25807|338
1594648800000|2020-07-13 14:00:00|25820.5|25812.5|25815.5|25807.5|25837|25829|25790.5|25782.5|610
1594649100000|2020-07-13 14:05:00|25816|25808|25850.5|25842.5|25850.5|25842.5|25811|25803|303
1594649400000|2020-07-13 14:10:00|25850|25842|25863|25855|25867|25859|25845|25837|326
1594649700000|2020-07-13 14:15:00|25865|25857|25876|25868|25883|25875|25865|25857|338
1594650000000|2020-07-13 14:20:00|25876.5|25868.5|25898|25890|25902.5|25894.5|25870|25862|411
1594650300000|2020-07-13 14:25:00|25899|25891|25941.5|25933.5|25941.5|25933.5|25899|25891|582
1594650600000|2020-07-13 14:30:00|25943|25935|25974|25966|25979.5|25971.5|25943|25935|1189
1594650900000|2020-07-13 14:35:00|25975|25967|25968|25960|25977.5|25969.5|25957|25949|913
1594651200000|2020-07-13 14:40:00|25968.5|25960.5|25962.5|25954.5|25977.5|25969.5|25959.5|25951.5|273
1594651500000|2020-07-13 14:45:00|25963.5|25955.5|25981.5|25973.5|25983.5|25975.5|25959|25951|400
1594651800000|2020-07-13 14:50:00|25981|25973|25966.5|25958.5|25989|25981|25959|25951|280
1594652100000|2020-07-13 14:55:00|25966|25958|26003.5|25995.5|26005|25997|25962|25954|420
1594652400000|2020-07-13 15:00:00|26003|25995|26014|26006|26026.5|26018.5|25996.5|25988.5|452
1594652700000|2020-07-13 15:05:00|26015|26007|25996.5|25988.5|26016|26008|25993.5|25985.5|331
1594653000000|2020-07-13 15:10:00|25997|25989|25979|25971|26002|25994|25979|25971|232
1594653300000|2020-07-13 15:15:00|25979.5|25971.5|25969|25961|25984|25976|25966|25958|259
1594653600000|2020-07-13 15:20:00|25969.5|25961.5|25976|25968|25978|25970|25956.5|25948.5|361
1594653900000|2020-07-13 15:25:00|25978|25970|25992|25984|25993|25985|25977|25969|254
1594654200000|2020-07-13 15:30:00|25994.5|25986.5|25975|25967|26010|26002|25973|25965|364
1594654500000|2020-07-13 15:35:00|25975.5|25967.5|25980.5|25972.5|25984|25976|25971|25963|127
1594654800000|2020-07-13 15:40:00|25980|25972|25978|25970|25985|25977|25972.5|25964.5|92
1594655100000|2020-07-13 15:45:00|25977.5|25969.5|25976|25968|25984|25976|25962|25954|199
1594655400000|2020-07-13 15:50:00|25976.5|25968.5|25979.5|25971.5|25989|25981|25973|25965|127
1594655700000|2020-07-13 15:55:00|25980|25972|25973.5|25965.5|25981|25973|25969.5|25961.5|111
1594656000000|2020-07-13 16:00:00|25974|25966|25975|25967|25983|25975|25967|25959|89
1594656300000|2020-07-13 16:05:00|25975.5|25967.5|25974.5|25966.5|25981|25973|25969|25961|105
1594656600000|2020-07-13 16:10:00|25974|25966|25967|25959|25974|25966|25960.5|25952.5|135
1594656900000|2020-07-13 16:15:00|25967.5|25959.5|25972|25964|25974|25966|25965.5|25957.5|57
1594657200000|2020-07-13 16:20:00|25971.5|25963.5|25991|25983|25991.5|25983.5|25970.5|25962.5|108
1594657500000|2020-07-13 16:25:00|25990.5|25982.5|25979.5|25971.5|25991.5|25983.5|25978.5|25970.5|66
1594657800000|2020-07-13 16:30:00|25978.5|25970.5|25972|25964|25986|25978|25972|25964|101
1594658100000|2020-07-13 16:35:00|25972.5|25964.5|25967|25959|25974.5|25966.5|25959|25951|153
1594658400000|2020-07-13 16:40:00|25967.5|25959.5|25965|25957|25970|25962|25961.5|25953.5|47
1594658700000|2020-07-13 16:45:00|25965.5|25957.5|25965.5|25957.5|25968.5|25960.5|25957.5|25949.5|88
1594659000000|2020-07-13 16:50:00|25965|25957|25956|25948|25965.5|25957.5|25953.5|25945.5|175
1594659300000|2020-07-13 16:55:00|25955.5|25947.5|25959.5|25951.5|25969|25961|25951.5|25943.5|173
1594659600000|2020-07-13 17:00:00|25960|25952|25962.5|25954.5|25971|25963|25957|25949|141
1594659900000|2020-07-13 17:05:00|25963|25955|25964.5|25956.5|25967.5|25959.5|25958.5|25950.5|44
1594660200000|2020-07-13 17:10:00|25965|25957|25971|25963|25973|25965|25959|25951|79
1594660500000|2020-07-13 17:15:00|25971.5|25963.5|25994|25986|25997.5|25989.5|25971.5|25963.5|169
1594660800000|2020-07-13 17:20:00|25994.5|25986.5|25985|25977|26002|25994|25985|25977|80
1594661100000|2020-07-13 17:25:00|25984.5|25976.5|25974.5|25966.5|25984.5|25976.5|25972.5|25964.5|73
1594661400000|2020-07-13 17:30:00|25975|25967|25971|25963|25985.5|25977.5|25968.5|25960.5|81
1594661700000|2020-07-13 17:35:00|25971.5|25963.5|25975.5|25967.5|25985|25977|25969.5|25961.5|119
1594662000000|2020-07-13 17:40:00|25976|25968|25973|25965|25976.5|25968.5|25962|25954|58
1594662300000|2020-07-13 17:45:00|25972.5|25964.5|25959|25951|25977.5|25969.5|25956.5|25948.5|100
1594662600000|2020-07-13 17:50:00|25958.5|25950.5|25962|25954|25965.5|25957.5|25957.5|25949.5|57
1594662900000|2020-07-13 17:55:00|25961.5|25953.5|25954.5|25946.5|25964|25956|25953|25945|41
1594663200000|2020-07-13 18:00:00|25953|25945|25924|25916|25959|25951|25919.5|25911.5|199
1594663500000|2020-07-13 18:05:00|25922|25914|25884.5|25876.5|25934|25926|25878|25870|397
1594663800000|2020-07-13 18:10:00|25884|25876|25893.5|25885.5|25904|25896|25869.5|25861.5|247
1594664100000|2020-07-13 18:15:00|25895.5|25887.5|25896.5|25888.5|25913|25905|25891|25883|193
1594664400000|2020-07-13 18:20:00|25897|25889|25878.5|25870.5|25897|25889|25863|25855|216
1594664700000|2020-07-13 18:25:00|25877|25869|25860|25852|25887.5|25879.5|25857|25849|164
1594665000000|2020-07-13 18:30:00|25859.5|25851.5|25829|25821|25860.5|25852.5|25821|25813|232
1594665300000|2020-07-13 18:35:00|25830.5|25822.5|25851|25843|25852.5|25844.5|25816|25808|183
1594665600000|2020-07-13 18:40:00|25850.5|25842.5|25847|25839|25861|25853|25845.5|25837.5|107
1594665900000|2020-07-13 18:45:00|25847.5|25839.5|25843.5|25835.5|25861|25853|25824.5|25816.5|171
1594666200000|2020-07-13 18:50:00|25843|25835|25849.5|25841.5|25861|25853|25833|25825|128
1594666500000|2020-07-13 18:55:00|25849|25841|25858.9|25828.9|25860|25852|25825.5|25817.5|200
1594666800000|2020-07-13 19:00:00|25858.6|25828.6|25793.6|25763.6|25865|25835|25793.3|25763.3|1
1594667100000|2020-07-13 19:05:00|25793.5|25763.5|25747.7|25717.7|25798.1|25768.1|25740.2|25710.2|0
1594667400000|2020-07-13 19:10:00|25747.4|25717.4|25769|25739|25786.7|25756.7|25742.2|25712.2|0
1594667700000|2020-07-13 19:15:00|25768.7|25738.7|25761.4|25731.4|25783.3|25753.3|25752.9|25722.9|0
1594668000000|2020-07-13 19:20:00|25759.6|25729.6|25736.1|25706.1|25779.2|25749.2|25736.1|25706.1|0
1594668300000|2020-07-13 19:25:00|25735.8|25705.8|25726.1|25696.1|25745.2|25715.2|25719.1|25689.1|0
1594668600000|2020-07-13 19:30:00|25726.4|25696.4|25660|25630|25731.6|25701.6|25659.4|25629.4|0
1594668900000|2020-07-13 19:35:00|25660.3|25630.3|25668.8|25638.8|25697.2|25667.2|25660.3|25630.3|0
1594669200000|2020-07-13 19:40:00|25667.2|25637.2|25688.5|25658.5|25699.1|25669.1|25656.2|25626.2|0
1594669500000|2020-07-13 19:45:00|25689.1|25659.1|25623.8|25593.8|25689.1|25659.1|25618.1|25588.1|0
1594669800000|2020-07-13 19:50:00|25621|25591|25590.2|25560.2|25637.5|25607.5|25590.2|25560.2|0
1594670100000|2020-07-13 19:55:00|25590.5|25560.5|25612.6|25582.6|25636.3|25606.3|25590.5|25560.5|0
1594670400000|2020-07-13 20:00:00|25618.3|25588.3|25604.7|25574.7|25629.7|25599.7|25587.9|25557.9|0
1594670700000|2020-07-13 20:05:00|25606.1|25576.1|25606.7|25576.7|25613.2|25583.2|25593.9|25563.9|0
1594671000000|2020-07-13 20:10:00|25605.2|25575.2|25641.2|25611.2|25646.6|25616.6|25599.6|25569.6|0
1594671300000|2020-07-13 20:15:00|25641.6|25611.6|25641.3|25611.3|25645.1|25615.1|25639.5|25609.5|0
1594671600000|2020-07-13 20:20:00|25641.2|25611.2|25640.6|25610.6|25647.2|25617.2|25640.6|25610.6|0
1594671900000|2020-07-13 20:25:00|25642.3|25612.3|25644.5|25614.5|25644.5|25614.5|25641|25611|0
1594672200000|2020-07-13 20:30:00|25640.3|25610.3|25648.1|25618.1|25649.5|25619.5|25628.7|25598.7|0
1594672500000|2020-07-13 20:35:00|25646.7|25616.7|25650.4|25620.4|25653.2|25623.2|25644.6|25614.6|0
1594672800000|2020-07-13 20:40:00|25651.8|25621.8|25631|25601|25651.8|25621.8|25631|25601|0
1594673100000|2020-07-13 20:45:00|25632.4|25602.4|25640.2|25610.2|25641.7|25611.7|25631|25601|0
1594673400000|2020-07-13 20:50:00|25641.7|25611.7|25640.2|25610.2|25645.9|25615.9|25640.2|25610.2|0
1594673700000|2020-07-13 20:55:00|25641.7|25611.7|25653.5|25623.5|25655.4|25625.4|25640.2|25610.2|0
1594674000000|2020-07-13 21:00:00|25652.8|25622.8|25660.2|25630.2|25661.2|25631.2|25652.7|25622.7|0
1594674300000|2020-07-13 21:05:00|25658.5|25628.5|25664.5|25634.5|25664.5|25634.5|25658.5|25628.5|0
1594674600000|2020-07-13 21:10:00|25663.2|25633.2|25666.9|25636.9|25666.9|25636.9|25662.2|25632.2|0
1594674900000|2020-07-13 21:15:00|25667.2|25637.2|25664.5|25634.5|25667.9|25637.9|25661.9|25631.9|0
1594675200000|2020-07-13 21:20:00|25664.8|25634.8|25667.8|25637.8|25668.7|25638.7|25664.8|25634.8|0
1594675500000|2020-07-13 21:25:00|25666.8|25636.8|25664.9|25634.9|25666.8|25636.8|25663.9|25633.9|0
1594675800000|2020-07-13 21:30:00|25661.9|25631.9|25657.9|25627.9|25664.1|25634.1|25657.5|25627.5|0
1594676100000|2020-07-13 21:35:00|25658.1|25628.1|25656.4|25626.4|25658.9|25628.9|25655.8|25625.8|0
1594676400000|2020-07-13 21:40:00|25657.5|25627.5|25658.1|25628.1|25660.9|25630.9|25657.5|25627.5|0
1594676700000|2020-07-13 21:45:00|25658.4|25628.4|25662.2|25632.2|25662.4|25632.4|25657.8|25627.8|0
1594677000000|2020-07-13 21:50:00|25662.4|25632.4|25664.3|25634.3|25665.6|25635.6|25662|25632|0
1594677300000|2020-07-13 21:55:00|25664.1|25634.1|25670.4|25640.4|25673.1|25643.1|25664.1|25634.1|0
1594677600000|2020-07-13 22:00:00|25677.6|25647.6|25713.9|25683.9|25723.8|25693.8|25676.2|25646.2|0
1594677900000|2020-07-13 22:05:00|25712.5|25682.5|25713.4|25683.4|25721|25691|25710.3|25680.3|0
1594678200000|2020-07-13 22:10:00|25714.1|25684.1|25718|25688|25718|25688|25709.4|25679.4|0
1594678500000|2020-07-13 22:15:00|25716.6|25686.6|25715.8|25685.8|25718|25688|25709.4|25679.4|0
1594678800000|2020-07-13 22:20:00|25716.1|25686.1|25726.4|25696.4|25728.9|25698.9|25714.6|25684.6|0
1594679100000|2020-07-13 22:25:00|25727.1|25697.1|25735.3|25705.3|25736.7|25706.7|25726.4|25696.4|0
1594679400000|2020-07-13 22:30:00|25736.7|25706.7|25723.8|25693.8|25736.7|25706.7|25721|25691|0
1594679700000|2020-07-13 22:35:00|25725.2|25695.2|25732|25702|25732|25702|25716.7|25686.7|0
1594680000000|2020-07-13 22:40:00|25733.4|25703.4|25730.1|25700.1|25735.8|25705.8|25725.8|25695.8|0
1594680300000|2020-07-13 22:45:00|25727.2|25697.2|25727.7|25697.7|25730.1|25700.1|25727.2|25697.2|0
1594680600000|2020-07-13 22:50:00|25726.3|25696.3|25709.5|25679.5|25726.3|25696.3|25706.3|25676.3|0
1594680900000|2020-07-13 22:55:00|25710.2|25680.2|25700.4|25670.4|25710.9|25680.9|25696.1|25666.1|0
1594681200000|2020-07-13 23:00:00|25701.1|25671.1|25720.3|25690.3|25720.8|25690.8|25700.4|25670.4|0
1594681500000|2020-07-13 23:05:00|25718.9|25688.9|25716.1|25686.1|25721.7|25691.7|25706.8|25676.8|0
1594681800000|2020-07-13 23:10:00|25716.4|25686.4|25714.8|25684.8|25719.8|25689.8|25710.5|25680.5|0
1594682100000|2020-07-13 23:15:00|25713.3|25683.3|25714.9|25684.9|25717|25687|25710.7|25680.7|0
1594682400000|2020-07-13 23:20:00|25714.2|25684.2|25717.8|25687.8|25720.6|25690.6|25714.2|25684.2|0
1594682700000|2020-07-13 23:25:00|25719.2|25689.2|25725|25695|25726.8|25696.8|25718.8|25688.8|0
1594683000000|2020-07-13 23:30:00|25723.5|25693.5|25724.7|25694.7|25729.3|25699.3|25721.2|25691.2|0
1594683300000|2020-07-13 23:35:00|25725.2|25695.2|25720.9|25690.9|25726.6|25696.6|25719.2|25689.2|0
1594683600000|2020-07-13 23:40:00|25720.2|25690.2|25727|25697|25728.4|25698.4|25719.8|25689.8|0
1594683900000|2020-07-13 23:45:00|25726.2|25696.2|25728.2|25698.2|25728.4|25698.4|25717|25687|0
1594684200000|2020-07-13 23:50:00|25729.6|25699.6|25701.6|25671.6|25740.2|25710.2|25701.6|25671.6|0
1594684500000|2020-07-13 23:55:00|25700.4|25670.4|25688.6|25658.6|25701.1|25671.1|25676.6|25646.6|0
1594684800000|2020-07-14 00:00:00|25687.8|25657.8|25679.3|25649.3|25703.6|25673.6|25679.3|25649.3|0
1594685100000|2020-07-14 00:05:00|25680.8|25650.8|25698.8|25668.8|25698.8|25668.8|25666.9|25636.9|0
1594685400000|2020-07-14 00:10:00|25696.7|25666.7|25704.4|25674.4|25712.9|25682.9|25691.7|25661.7|0
1594685700000|2020-07-14 00:15:00|25703|25673|25725|25695|25726.4|25696.4|25701.5|25671.5|0
1594686000000|2020-07-14 00:20:00|25725.7|25695.7|25706.1|25676.1|25725.7|25695.7|25703.8|25673.8|0
1594686300000|2020-07-14 00:25:00|25706.8|25676.8|25706.4|25676.4|25712.4|25682.4|25692.7|25662.7|0
1594686600000|2020-07-14 00:30:00|25706|25676|25672.7|25642.7|25706.4|25676.4|25671.5|25641.5|0
1594686900000|2020-07-14 00:35:00|25671.9|25641.9|25652.6|25622.6|25673.4|25643.4|25646.6|25616.6|0
1594687200000|2020-07-14 00:40:00|25653|25623|25669.2|25639.2|25672.1|25642.1|25652.6|25622.6|0
1594687500000|2020-07-14 00:45:00|25669.9|25639.9|25682|25652|25682.7|25652.7|25663.2|25633.2|0
1594687800000|2020-07-14 00:50:00|25680|25650|25675.2|25645.2|25684.1|25654.1|25665.3|25635.3|0
1594688100000|2020-07-14 00:55:00|25673.3|25643.3|25671|25641|25675.9|25645.9|25656.4|25626.4|0
1594688400000|2020-07-14 01:00:00|25670.6|25640.6|25731.4|25701.4|25731.4|25701.4|25650.6|25620.6|0
1594688700000|2020-07-14 01:05:00|25732.1|25702.1|25695.6|25665.6|25750.2|25720.2|25693.5|25663.5|0
1594689000000|2020-07-14 01:10:00|25694.9|25664.9|25655.5|25625.5|25695.9|25665.9|25653.5|25623.5|0
1594689300000|2020-07-14 01:15:00|25659.1|25629.1|25635.2|25630.2|25669.7|25664.7|25561.7|25556.7|4854
1594689600000|2020-07-14 01:20:00|25633.2|25628.2|25407.7|25402.7|25633.2|25628.2|25400.2|25395.2|5416
1594689900000|2020-07-14 01:25:00|25408.2|25403.2|25384.7|25379.7|25430.7|25425.7|25340.2|25335.2|5083
1594690200000|2020-07-14 01:30:00|25391.2|25386.2|25524.2|25519.2|25534.2|25529.2|25380.7|25375.7|8097
1594690500000|2020-07-14 01:35:00|25521.7|25516.7|25598.7|25593.7|25624.2|25619.2|25499.2|25494.2|6324
1594690800000|2020-07-14 01:40:00|25597.2|25592.2|25595.7|25590.7|25652.2|25647.2|25562.7|25557.7|4468
1594691100000|2020-07-14 01:45:00|25596.2|25591.2|25581.7|25576.7|25617.7|25612.7|25515.7|25510.7|4492
1594691400000|2020-07-14 01:50:00|25584.7|25579.7|25545.7|25540.7|25611.7|25606.7|25525.2|25520.2|3225
1594691700000|2020-07-14 01:55:00|25543.2|25538.2|25595.2|25590.2|25630.7|25625.7|25542.7|25537.7|3316
1594692000000|2020-07-14 02:00:00|25596.2|25591.2|25564.7|25559.7|25611.2|25606.2|25554.2|25549.2|2913
1594692300000|2020-07-14 02:05:00|25566.2|25561.2|25502.2|25497.2|25575.2|25570.2|25501.2|25496.2|3086
1594692600000|2020-07-14 02:10:00|25499.2|25494.2|25446.2|25441.2|25521.2|25516.2|25446.2|25441.2|4094
1594692900000|2020-07-14 02:15:00|25447.2|25442.2|25471.2|25466.2|25472.7|25467.7|25424.2|25419.2|3178
1594693200000|2020-07-14 02:20:00|25470.7|25465.7|25455.2|25450.2|25479.2|25474.2|25421.7|25416.7|3179
1594693500000|2020-07-14 02:25:00|25456.2|25451.2|25354.2|25349.2|25473.2|25468.2|25353.2|25348.2|4130
1594693800000|2020-07-14 02:30:00|25353.7|25348.7|25283.2|25278.2|25353.7|25348.7|25268.2|25263.2|5920
1594694100000|2020-07-14 02:35:00|25281.2|25276.2|25305.7|25300.7|25305.7|25300.7|25248.2|25243.2|3939
1594694400000|2020-07-14 02:40:00|25305.2|25300.2|25328.2|25323.2|25362.2|25357.2|25302.7|25297.7|2837
1594694700000|2020-07-14 02:45:00|25325.7|25320.7|25379.7|25374.7|25404.2|25399.2|25316.2|25311.2|2476
1594695000000|2020-07-14 02:50:00|25380.2|25375.2|25368.2|25363.2|25398.2|25393.2|25359.2|25354.2|1717
1594695300000|2020-07-14 02:55:00|25367.7|25362.7|25344.2|25339.2|25367.7|25362.7|25318.2|25313.2|1790
1594695600000|2020-07-14 03:00:00|25343.7|25338.7|25393.2|25388.2|25395.2|25390.2|25343.7|25338.7|2055
1594695900000|2020-07-14 03:05:00|25394.7|25389.7|25390.7|25385.7|25412.2|25407.2|25382.7|25377.7|1758
1594696200000|2020-07-14 03:10:00|25389.2|25384.2|25350.2|25345.2|25406.7|25401.7|25349.2|25344.2|1485
1594696500000|2020-07-14 03:15:00|25349.7|25344.7|25324.2|25319.2|25353.7|25348.7|25303.7|25298.7|1803
1594696800000|2020-07-14 03:20:00|25323.7|25318.7|25307.2|25302.2|25341.2|25336.2|25284.7|25279.7|1777
1594697100000|2020-07-14 03:25:00|25306.2|25301.2|25315.2|25310.2|25339.2|25334.2|25298.2|25293.2|1321
1594697400000|2020-07-14 03:30:00|25315.7|25310.7|25292.2|25287.2|25320.7|25315.7|25278.7|25273.7|1292
1594697700000|2020-07-14 03:35:00|25294.2|25289.2|25297.2|25292.2|25322.7|25317.7|25285.2|25280.2|1061
1594698000000|2020-07-14 03:40:00|25297.7|25292.7|25320.2|25315.2|25330.2|25325.2|25293.7|25288.7|893
1594698300000|2020-07-14 03:45:00|25319.7|25314.7|25331.2|25326.2|25333.2|25328.2|25301.7|25296.7|816
1594698600000|2020-07-14 03:50:00|25331.7|25326.7|25326.2|25321.2|25333.7|25328.7|25310.7|25305.7|528
1594698900000|2020-07-14 03:55:00|25327.2|25322.2|25335.7|25330.7|25339.2|25334.2|25321.2|25316.2|800
1594699200000|2020-07-14 04:00:00|25345|25315|25347|25317|25348.3|25318.3|25342.2|25312.2|0
1594699500000|2020-07-14 04:05:00|25346.3|25316.3|25346.7|25316.7|25347.5|25317.5|25341.2|25311.2|0
1594699800000|2020-07-14 04:10:00|25346|25316|25345.4|25315.4|25359.9|25329.9|25342.1|25312.1|0
1594700100000|2020-07-14 04:15:00|25346.1|25316.1|25337|25307|25352.8|25322.8|25336.6|25306.6|0
1594700400000|2020-07-14 04:20:00|25336.6|25306.6|25353.9|25323.9|25354.6|25324.6|25336.2|25306.2|0
1594700700000|2020-07-14 04:25:00|25357.7|25327.7|25354.6|25324.6|25365.1|25335.1|25353.2|25323.2|0
1594701000000|2020-07-14 04:30:00|25353.9|25323.9|25336.2|25306.2|25353.9|25323.9|25330.7|25300.7|0
1594701300000|2020-07-14 04:35:00|25335.5|25305.5|25342.3|25312.3|25343|25313|25333.6|25303.6|0
1594701600000|2020-07-14 04:40:00|25340.9|25310.9|25332.5|25302.5|25341.6|25311.6|25330.4|25300.4|0
1594701900000|2020-07-14 04:45:00|25333.2|25303.2|25343.3|25313.3|25344.7|25314.7|25330.7|25300.7|0
1594702200000|2020-07-14 04:50:00|25343.6|25313.6|25349.3|25319.3|25353.8|25323.8|25342.6|25312.6|0
1594702500000|2020-07-14 04:55:00|25348.6|25318.6|25349.3|25319.3|25353.8|25323.8|25348.6|25318.6|0
1594702800000|2020-07-14 05:00:00|25348.6|25318.6|25363.7|25358.7|25383.2|25378.2|25331.7|25318.6|2686
1594703100000|2020-07-14 05:05:00|25363.2|25358.2|25384.2|25379.2|25409.7|25404.7|25352.2|25347.2|1769
1594703400000|2020-07-14 05:10:00|25386.2|25381.2|25322.2|25317.2|25386.2|25381.2|25311.2|25306.2|2177
1594703700000|2020-07-14 05:15:00|25322.7|25317.7|25387.2|25382.2|25392.2|25387.2|25320.2|25315.2|1711
1594704000000|2020-07-14 05:20:00|25386.2|25381.2|25387.2|25382.2|25398.2|25393.2|25366.7|25361.7|1705
1594704300000|2020-07-14 05:25:00|25384.2|25379.2|25422.2|25417.2|25423.2|25418.2|25377.2|25372.2|1800
1594704600000|2020-07-14 05:30:00|25422.7|25417.7|25388.2|25383.2|25437.7|25432.7|25381.7|25376.7|2124
1594704900000|2020-07-14 05:35:00|25388.7|25383.7|25384.7|25379.7|25394.2|25389.2|25373.2|25368.2|1169
1594705200000|2020-07-14 05:40:00|25385.2|25380.2|25350.7|25345.7|25387.7|25382.7|25341.2|25336.2|1369
1594705500000|2020-07-14 05:45:00|25351.2|25346.2|25344.2|25339.2|25374.7|25369.7|25327.2|25322.2|1708
1594705800000|2020-07-14 05:50:00|25343.2|25338.2|25313.7|25308.7|25345.2|25340.2|25299.7|25294.7|1982
1594706100000|2020-07-14 05:55:00|25313.2|25308.2|25333.7|25328.7|25343.2|25338.2|25300.7|25295.7|1571
1594706400000|2020-07-14 06:00:00|25334.2|25329.2|25372.7|25367.7|25377.2|25372.2|25306.7|25301.7|1951
1594706700000|2020-07-14 06:05:00|25372.2|25367.2|25410.2|25405.2|25413.2|25408.2|25362.7|25357.7|1512
1594707000000|2020-07-14 06:10:00|25409.7|25404.7|25431.7|25426.7|25456.2|25451.2|25409.7|25404.7|2396
1594707300000|2020-07-14 06:15:00|25432.2|25427.2|25412.2|25407.2|25454.2|25449.2|25401.7|25396.7|1787
1594707600000|2020-07-14 06:20:00|25411.2|25406.2|25491.7|25486.7|25494.7|25489.7|25411.2|25406.2|2139
1594707900000|2020-07-14 06:25:00|25491.2|25486.2|25492.7|25487.7|25516.7|25511.7|25478.2|25473.2|2156
1594708200000|2020-07-14 06:30:00|25493.2|25488.2|25477.2|25472.2|25521.7|25516.7|25473.2|25468.2|1626
1594708500000|2020-07-14 06:35:00|25478.2|25473.2|25442.2|25437.2|25478.2|25473.2|25439.2|25434.2|1394
1594708800000|2020-07-14 06:40:00|25442.7|25437.7|25455.7|25450.7|25460.7|25455.7|25436.2|25431.2|1066
1594709100000|2020-07-14 06:45:00|25455.2|25450.2|25460.2|25455.2|25476.2|25471.2|25429.7|25424.7|1322
1594709400000|2020-07-14 06:50:00|25459.7|25454.7|25480.2|25475.2|25484.7|25479.7|25450.7|25445.7|816
1594709700000|2020-07-14 06:55:00|25480.7|25475.7|25454.2|25449.2|25486.7|25481.7|25444.7|25439.7|778
1594710000000|2020-07-14 07:00:00|25456.2|25451.2|25461.2|25456.2|25472.2|25467.2|25446.2|25441.2|932
1594710300000|2020-07-14 07:05:00|25460.7|25455.7|25446.2|25441.2|25480.7|25475.7|25446.2|25441.2|947
1594710600000|2020-07-14 07:10:00|25446.7|25441.7|25437.2|25432.2|25446.7|25441.7|25427.2|25422.2|1101
1594710900000|2020-07-14 07:15:00|25436.7|25431.7|25419.7|25414.7|25445.7|25440.7|25398.7|25393.7|1188
1594711200000|2020-07-14 07:20:00|25420.2|25415.2|25414.2|25409.2|25434.2|25429.2|25396.2|25391.2|972
1594711500000|2020-07-14 07:25:00|25413.7|25408.7|25437.2|25432.2|25448.7|25443.7|25399.2|25394.2|927
1594711800000|2020-07-14 07:30:00|25438.2|25433.2|25390.2|25385.2|25443.7|25438.7|25388.2|25383.2|1144
1594712100000|2020-07-14 07:35:00|25391.2|25386.2|25370.2|25365.2|25404.2|25399.2|25369.7|25364.7|1059
1594712400000|2020-07-14 07:40:00|25369.7|25364.7|25339.2|25334.2|25374.2|25369.2|25317.2|25312.2|2019
1594712700000|2020-07-14 07:45:00|25337.2|25332.2|25351.2|25346.2|25358.7|25353.7|25329.7|25324.7|1070
1594713000000|2020-07-14 07:50:00|25351.7|25346.7|25369.7|25364.7|25373.7|25368.7|25349.7|25344.7|1024
1594713300000|2020-07-14 07:55:00|25370.7|25365.7|25369.2|25364.2|25378.7|25373.7|25355.2|25350.2|1260
1594713600000|2020-07-14 08:00:00|25369.7|25364.7|25426.7|25421.7|25430.7|25425.7|25359.2|25354.2|2375
1594713900000|2020-07-14 08:05:00|25427.7|25422.7|25514.2|25509.2|25532.7|25527.7|25417.2|25412.2|4804
1594714200000|2020-07-14 08:10:00|25513.2|25508.2|25517.7|25512.7|25545.2|25540.2|25508.7|25503.7|1318
1594714500000|2020-07-14 08:15:00|25515.2|25510.2|25507.2|25502.2|25533.7|25528.7|25502.2|25497.2|989
1594714800000|2020-07-14 08:20:00|25507.7|25502.7|25534.7|25529.7|25551.2|25546.2|25507.7|25502.7|1052
1594715100000|2020-07-14 08:25:00|25535.7|25530.7|25530.7|25525.7|25541.2|25536.2|25505.2|25500.2|1278
1594715400000|2020-07-14 08:30:00|25528|25498|25516|25486|25541.8|25511.8|25511.4|25481.4|0
1594715700000|2020-07-14 08:35:00|25515.7|25485.7|25532.5|25502.5|25532.5|25502.5|25500|25470|0
1594716000000|2020-07-14 08:40:00|25532.1|25502.1|25524.7|25494.7|25542.4|25512.4|25516.6|25486.6|0
1594716300000|2020-07-14 08:45:00|25524|25494|25523|25493|25542|25512|25509.3|25479.3|0
1594716600000|2020-07-14 08:50:00|25522.3|25492.3|25491.5|25461.5|25523|25493|25490.8|25460.8|0
1594716900000|2020-07-14 08:55:00|25492.2|25462.2|25510.4|25480.4|25514.6|25484.6|25491.5|25461.5|0
1594717200000|2020-07-14 09:00:00|25509.7|25479.7|25520.1|25490.1|25540.2|25510.2|25496.3|25466.3|0
1594717500000|2020-07-14 09:05:00|25519.8|25489.8|25501.4|25471.4|25530.7|25500.7|25496.8|25466.8|0
1594717800000|2020-07-14 09:10:00|25497.5|25467.5|25551.8|25521.8|25554.1|25524.1|25479|25449|0
1594718100000|2020-07-14 09:15:00|25547.9|25517.9|25572.2|25564.2|25586.2|25578.2|25501.7|25493.7|597
1594718400000|2020-07-14 09:20:00|25571.7|25563.7|25561.2|25553.2|25571.7|25563.7|25556.2|25548.2|259
1594718700000|2020-07-14 09:25:00|25560.7|25552.7|25569.7|25561.7|25573.7|25565.7|25547.2|25539.2|125
1594719000000|2020-07-14 09:30:00|25570.2|25562.2|25535.2|25527.2|25579.2|25571.2|25533.2|25525.2|218
1594719300000|2020-07-14 09:35:00|25535.7|25527.7|25538.7|25530.7|25548.7|25540.7|25532.7|25524.7|145
1594719600000|2020-07-14 09:40:00|25538.2|25530.2|25547.2|25539.2|25550.7|25542.7|25531.7|25523.7|107
1594719900000|2020-07-14 09:45:00|25546.7|25538.7|25560.7|25552.7|25563.7|25555.7|25540.2|25532.2|88
1594720200000|2020-07-14 09:50:00|25561.2|25553.2|25533.7|25525.7|25564.2|25556.2|25532.2|25524.2|115
1594720500000|2020-07-14 09:55:00|25534.2|25526.2|25543.2|25535.2|25544.7|25536.7|25533.2|25525.2|76
1594720800000|2020-07-14 10:00:00|25542.7|25534.7|25547.7|25539.7|25555.2|25547.2|25532.7|25524.7|67
1594721100000|2020-07-14 10:05:00|25548.2|25540.2|25546.7|25538.7|25556.7|25548.7|25537.2|25529.2|59
1594721400000|2020-07-14 10:10:00|25546.2|25538.2|25533.2|25525.2|25546.2|25538.2|25533.2|25525.2|48
1594721700000|2020-07-14 10:15:00|25533.7|25525.7|25523.2|25515.2|25537.2|25529.2|25520.2|25512.2|133
1594722000000|2020-07-14 10:20:00|25523.7|25515.7|25529.2|25521.2|25536.2|25528.2|25523.7|25515.7|70
1594722300000|2020-07-14 10:25:00|25529.7|25521.7|25520.2|25512.2|25533.2|25525.2|25519.2|25511.2|67
1594722600000|2020-07-14 10:30:00|25520.7|25512.7|25517.2|25509.2|25523.7|25515.7|25515.2|25507.2|75
1594722900000|2020-07-14 10:35:00|25517.7|25509.7|25522.7|25514.7|25525.7|25517.7|25514.2|25506.2|61
1594723200000|2020-07-14 10:40:00|25522.2|25514.2|25532.2|25524.2|25534.7|25526.7|25520.7|25512.7|108
1594723500000|2020-07-14 10:45:00|25532.7|25524.7|25522.7|25514.7|25534.2|25526.2|25515.2|25507.2|73
1594723800000|2020-07-14 10:50:00|25523.2|25515.2|25530.2|25522.2|25532.2|25524.2|25520.2|25512.2|60
1594724100000|2020-07-14 10:55:00|25531.7|25523.7|25549.2|25541.2|25549.7|25541.7|25528.2|25520.2|111
1594724400000|2020-07-14 11:00:00|25548.7|25540.7|25554.2|25546.2|25554.2|25546.2|25541.2|25533.2|87
1594724700000|2020-07-14 11:05:00|25555.2|25547.2|25533.2|25525.2|25557.7|25549.7|25533.2|25525.2|104
1594725000000|2020-07-14 11:10:00|25532.7|25524.7|25503.2|25495.2|25532.7|25524.7|25494.2|25486.2|285
1594725300000|2020-07-14 11:15:00|25502.7|25494.7|25518.2|25510.2|25518.2|25510.2|25502.2|25494.2|103
1594725600000|2020-07-14 11:20:00|25517.7|25509.7|25519.7|25511.7|25523.7|25515.7|25512.2|25504.2|83
1594725900000|2020-07-14 11:25:00|25519.2|25511.2|25538.7|25530.7|25540.7|25532.7|25518.2|25510.2|126
1594726200000|2020-07-14 11:30:00|25538.2|25530.2|25537.2|25529.2|25543.2|25535.2|25530.7|25522.7|78
1594726500000|2020-07-14 11:35:00|25537.7|25529.7|25545.7|25537.7|25562.2|25554.2|25535.2|25527.2|209
1594726800000|2020-07-14 11:40:00|25545.2|25537.2|25551.7|25543.7|25562.2|25554.2|25545.2|25537.2|155
1594727100000|2020-07-14 11:45:00|25553.2|25545.2|25545.7|25537.7|25565.2|25557.2|25541.7|25533.7|141
1594727400000|2020-07-14 11:50:00|25545.2|25537.2|25576.7|25568.7|25582.2|25574.2|25542.2|25534.2|114
1594727700000|2020-07-14 11:55:00|25576.2|25568.2|25559.2|25551.2|25576.2|25568.2|25555.7|25547.7|110
1594728000000|2020-07-14 12:00:00|25559.7|25551.7|25561.2|25553.2|25567.7|25559.7|25548.7|25540.7|119
1594728300000|2020-07-14 12:05:00|25561.7|25553.7|25559.2|25551.2|25570.2|25562.2|25556.7|25548.7|88
1594728600000|2020-07-14 12:10:00|25559.7|25551.7|25544.7|25536.7|25564.2|25556.2|25543.2|25535.2|98
1594728900000|2020-07-14 12:15:00|25545.2|25537.2|25539.2|25531.2|25555.2|25547.2|25534.2|25526.2|95
1594729200000|2020-07-14 12:20:00|25540.7|25532.7|25531.2|25523.2|25548.7|25540.7|25527.2|25519.2|150
1594729500000|2020-07-14 12:25:00|25530.7|25522.7|25531.2|25523.2|25534.7|25526.7|25528.2|25520.2|72
1594729800000|2020-07-14 12:30:00|25530.7|25522.7|25524.7|25516.7|25533.7|25525.7|25504.7|25496.7|313
1594730100000|2020-07-14 12:35:00|25522.2|25514.2|25497.2|25489.2|25534.2|25526.2|25491.2|25483.2|321
1594730400000|2020-07-14 12:40:00|25496.7|25488.7|25515.7|25507.7|25517.7|25509.7|25492.7|25484.7|181
1594730700000|2020-07-14 12:45:00|25516.2|25508.2|25511.7|25503.7|25523.7|25515.7|25510.7|25502.7|76
1594731000000|2020-07-14 12:50:00|25511.2|25503.2|25506.2|25498.2|25519.7|25511.7|25502.7|25494.7|134
1594731300000|2020-07-14 12:55:00|25506.7|25498.7|25461.7|25453.7|25510.7|25502.7|25459.7|25451.7|489
1594731600000|2020-07-14 13:00:00|25462.2|25454.2|25473.7|25465.7|25488.7|25480.7|25460.2|25452.2|201
1594731900000|2020-07-14 13:05:00|25472.7|25464.7|25447.2|25439.2|25477.2|25469.2|25440.7|25432.7|374
1594732200000|2020-07-14 13:10:00|25446.7|25438.7|25431.2|25423.2|25458.7|25450.7|25425.7|25417.7|322
1594732500000|2020-07-14 13:15:00|25430.7|25422.7|25441.7|25433.7|25445.7|25437.7|25424.7|25416.7|254
1594732800000|2020-07-14 13:20:00|25442.2|25434.2|25454.2|25446.2|25470.2|25462.2|25440.2|25432.2|198
1594733100000|2020-07-14 13:25:00|25454.7|25446.7|25449.7|25441.7|25457.2|25449.2|25438.2|25430.2|194
1594733400000|2020-07-14 13:30:00|25450.2|25442.2|25504.2|25496.2|25521.2|25513.2|25439.2|25431.2|1115
1594733700000|2020-07-14 13:35:00|25503.7|25495.7|25515.2|25507.2|25517.7|25509.7|25469.7|25461.7|576
1594734000000|2020-07-14 13:40:00|25514.2|25506.2|25539.2|25531.2|25559.7|25551.7|25505.7|25497.7|777
1594734300000|2020-07-14 13:45:00|25539.7|25531.7|25494.7|25486.7|25546.2|25538.2|25493.7|25485.7|383
1594734600000|2020-07-14 13:50:00|25495.2|25487.2|25470.7|25462.7|25503.2|25495.2|25434.2|25426.2|664
1594734900000|2020-07-14 13:55:00|25467.7|25459.7|25508.2|25500.2|25526.7|25518.7|25451.7|25443.7|634
1594735200000|2020-07-14 14:00:00|25505.7|25497.7|25466.7|25458.7|25515.2|25507.2|25464.2|25456.2|478
1594735500000|2020-07-14 14:05:00|25468.2|25460.2|25451.7|25443.7|25483.7|25475.7|25448.7|25440.7|354
1594735800000|2020-07-14 14:10:00|25453.2|25445.2|25451.2|25443.2|25477.2|25469.2|25441.7|25433.7|402
1594736100000|2020-07-14 14:15:00|25450.7|25442.7|25459.7|25451.7|25481.2|25473.2|25442.7|25434.7|374
1594736400000|2020-07-14 14:20:00|25458.2|25450.2|25502.2|25494.2|25519.7|25511.7|25447.2|25439.2|566
1594736700000|2020-07-14 14:25:00|25501.7|25493.7|25522.2|25514.2|25525.7|25517.7|25483.7|25475.7|385
1594737000000|2020-07-14 14:30:00|25521.7|25513.7|25540.7|25532.7|25555.2|25547.2|25521.7|25513.7|507
1594737300000|2020-07-14 14:35:00|25541.2|25533.2|25523.2|25515.2|25549.2|25541.2|25518.2|25510.2|320
1594737600000|2020-07-14 14:40:00|25523.7|25515.7|25549.7|25541.7|25559.2|25551.2|25522.7|25514.7|285
1594737900000|2020-07-14 14:45:00|25550.2|25542.2|25557.7|25549.7|25575.7|25567.7|25541.7|25533.7|364
1594738200000|2020-07-14 14:50:00|25556.7|25548.7|25586.2|25578.2|25591.2|25583.2|25545.7|25537.7|472
1594738500000|2020-07-14 14:55:00|25585.7|25577.7|25564.7|25556.7|25585.7|25577.7|25561.2|25553.2|310
1594738800000|2020-07-14 15:00:00|25565.2|25557.2|25574.7|25566.7|25604.2|25596.2|25543.7|25535.7|572
1594739100000|2020-07-14 15:05:00|25574.2|25566.2|25589.7|25581.7|25611.2|25603.2|25542.7|25534.7|559
1594739400000|2020-07-14 15:10:00|25590.2|25582.2|25609.7|25601.7|25620.7|25612.7|25590.2|25582.2|505
1594739700000|2020-07-14 15:15:00|25609.2|25601.2|25612.7|25604.7|25625.7|25617.7|25583.2|25575.2|451
1594740000000|2020-07-14 15:20:00|25613.2|25605.2|25611.2|25603.2|25632.2|25624.2|25606.7|25598.7|300
1594740300000|2020-07-14 15:25:00|25611.7|25603.7|25614.2|25606.2|25636.2|25628.2|25604.7|25596.7|301
1594740600000|2020-07-14 15:30:00|25614.7|25606.7|25652.7|25644.7|25661.2|25653.2|25607.2|25599.2|439
1594740900000|2020-07-14 15:35:00|25653.2|25645.2|25641.2|25633.2|25666.2|25658.2|25640.2|25632.2|217
1594741200000|2020-07-14 15:40:00|25640.7|25632.7|25671.2|25663.2|25672.2|25664.2|25636.7|25628.7|246
1594741500000|2020-07-14 15:45:00|25671.7|25663.7|25660.7|25652.7|25677.7|25669.7|25656.7|25648.7|320
1594741800000|2020-07-14 15:50:00|25660.2|25652.2|25646.2|25638.2|25665.2|25657.2|25643.2|25635.2|162
1594742100000|2020-07-14 15:55:00|25647.2|25639.2|25653.7|25645.7|25656.7|25648.7|25638.2|25630.2|122
1594742400000|2020-07-14 16:00:00|25654.2|25646.2|25665.7|25657.7|25665.7|25657.7|25647.2|25639.2|85
1594742700000|2020-07-14 16:05:00|25665.2|25657.2|25639.2|25631.2|25668.7|25660.7|25633.2|25625.2|159
1594743000000|2020-07-14 16:10:00|25638.7|25630.7|25643.2|25635.2|25647.2|25639.2|25635.2|25627.2|82
1594743300000|2020-07-14 16:15:00|25643.7|25635.7|25681.7|25673.7|25685.7|25677.7|25636.7|25628.7|199
1594743600000|2020-07-14 16:20:00|25682.2|25674.2|25684.2|25676.2|25693.7|25685.7|25675.7|25667.7|182
1594743900000|2020-07-14 16:25:00|25684.7|25676.7|25678.7|25670.7|25692.7|25684.7|25670.7|25662.7|199
1594744200000|2020-07-14 16:30:00|25680.2|25672.2|25678.7|25670.7|25687.2|25679.2|25674.2|25666.2|100
1594744500000|2020-07-14 16:35:00|25679.2|25671.2|25681.7|25673.7|25690.7|25682.7|25678.7|25670.7|123
1594744800000|2020-07-14 16:40:00|25681.2|25673.2|25668.2|25660.2|25689.7|25681.7|25661.7|25653.7|243
1594745100000|2020-07-14 16:45:00|25668.7|25660.7|25684.2|25676.2|25686.2|25678.2|25668.7|25660.7|344
1594745400000|2020-07-14 16:50:00|25684.7|25676.7|25669.7|25661.7|25686.7|25678.7|25669.7|25661.7|450
1594745700000|2020-07-14 16:55:00|25668.7|25660.7|25660.7|25652.7|25672.2|25664.2|25650.2|25642.2|278
1594746000000|2020-07-14 17:00:00|25661.2|25653.2|25653.2|25645.2|25666.2|25658.2|25647.7|25639.7|291
1594746300000|2020-07-14 17:05:00|25653.7|25645.7|25635.7|25627.7|25662.2|25654.2|25633.7|25625.7|237
1594746600000|2020-07-14 17:10:00|25635.2|25627.2|25667.2|25659.2|25670.2|25662.2|25633.2|25625.2|190
1594746900000|2020-07-14 17:15:00|25666.7|25658.7|25669.2|25661.2|25677.2|25669.2|25666.2|25658.2|193
1594747200000|2020-07-14 17:20:00|25667.7|25659.7|25678.2|25670.2|25682.7|25674.7|25667.2|25659.2|558
1594747500000|2020-07-14 17:25:00|25677.2|25669.2|25681.2|25673.2|25699.7|25691.7|25676.7|25668.7|287
1594747800000|2020-07-14 17:30:00|25677.2|25669.2|25696.2|25688.2|25701.2|25693.2|25675.2|25667.2|165
1594748100000|2020-07-14 17:35:00|25695.7|25687.7|25714.2|25706.2|25718.2|25710.2|25689.7|25681.7|190
1594748400000|2020-07-14 17:40:00|25713.7|25705.7|25715.2|25707.2|25720.2|25712.2|25703.2|25695.2|96
1594748700000|2020-07-14 17:45:00|25716.2|25708.2|25714.7|25706.7|25727.2|25719.2|25707.7|25699.7|134
1594749000000|2020-07-14 17:50:00|25715.2|25707.2|25725.7|25717.7|25726.7|25718.7|25707.7|25699.7|133
1594749300000|2020-07-14 17:55:00|25728.2|25720.2|25701.2|25693.2|25731.7|25723.7|25683.7|25675.7|385
1594749600000|2020-07-14 18:00:00|25701.7|25693.7|25708.2|25700.2|25733.2|25725.2|25695.7|25687.7|162
1594749900000|2020-07-14 18:05:00|25708.7|25700.7|25712.7|25704.7|25712.7|25704.7|25688.7|25680.7|93
1594750200000|2020-07-14 18:10:00|25712.2|25704.2|25699.2|25691.2|25716.2|25708.2|25695.7|25687.7|56
1594750500000|2020-07-14 18:15:00|25699.7|25691.7|25698.2|25690.2|25717.7|25709.7|25687.7|25679.7|163
1594750800000|2020-07-14 18:20:00|25698.7|25690.7|25705.7|25697.7|25714.2|25706.2|25694.7|25686.7|96
1594751100000|2020-07-14 18:25:00|25705.2|25697.2|25704.7|25696.7|25710.7|25702.7|25686.2|25678.2|62
1594751400000|2020-07-14 18:30:00|25705.2|25697.2|25690.2|25682.2|25716.7|25708.7|25687.2|25679.2|119
1594751700000|2020-07-14 18:35:00|25691.2|25683.2|25663.2|25655.2|25700.2|25692.2|25662.2|25654.2|194
1594752000000|2020-07-14 18:40:00|25663.7|25655.7|25664.7|25656.7|25672.7|25664.7|25656.2|25648.2|176
1594752300000|2020-07-14 18:45:00|25665.2|25657.2|25642.2|25634.2|25669.2|25661.2|25637.7|25629.7|262
1594752600000|2020-07-14 18:50:00|25641.7|25633.7|25656.2|25648.2|25663.7|25655.7|25641.2|25633.2|142
1594752900000|2020-07-14 18:55:00|25656.7|25648.7|25686.6|25656.6|25687.4|25676.7|25626.2|25618.2|278
1594753200000|2020-07-14 19:00:00|25687.4|25657.4|25649.2|25619.2|25690.9|25660.9|25647.4|25617.4|1
1594753500000|2020-07-14 19:05:00|25649.5|25619.5|25639.1|25609.1|25660.7|25630.7|25638.4|25608.4|0
1594753800000|2020-07-14 19:10:00|25638.8|25608.8|25621.5|25591.5|25644.5|25614.5|25606.8|25576.8|0
1594754100000|2020-07-14 19:15:00|25621.2|25591.2|25609.7|25579.7|25621.5|25591.5|25591.3|25561.3|0
1594754400000|2020-07-14 19:20:00|25609.5|25579.5|25654.9|25624.9|25655.5|25625.5|25605.9|25575.9|0
1594754700000|2020-07-14 19:25:00|25655.2|25625.2|25653.2|25623.2|25663.7|25633.7|25642.3|25612.3|0
1594755000000|2020-07-14 19:30:00|25654.9|25624.9|25656.5|25626.5|25667.3|25637.3|25646.8|25616.8|0
1594755300000|2020-07-14 19:35:00|25656.2|25626.2|25671.8|25641.8|25677.8|25647.8|25647.4|25617.4|0
1594755600000|2020-07-14 19:40:00|25673.6|25643.6|25692.9|25662.9|25698.6|25668.6|25668.7|25638.7|0
1594755900000|2020-07-14 19:45:00|25693.2|25663.2|25709.1|25679.1|25711.2|25681.2|25687.3|25657.3|0
1594756200000|2020-07-14 19:50:00|25708.5|25678.5|25743.3|25713.3|25749.2|25719.2|25708.5|25678.5|0
1594756500000|2020-07-14 19:55:00|25742.7|25712.7|25704.3|25674.3|25744|25714|25691.9|25661.9|0
1594756800000|2020-07-14 20:00:00|25705.7|25675.7|25684.6|25654.6|25705.7|25675.7|25684.6|25654.6|0
1594757100000|2020-07-14 20:05:00|25686|25656|25695.3|25665.3|25698.9|25668.9|25675.8|25645.8|0
1594757400000|2020-07-14 20:10:00|25696|25666|25678.6|25648.6|25697.4|25667.4|25672.7|25642.7|0
1594757700000|2020-07-14 20:15:00|25678.4|25648.4|25680.1|25650.1|25686.6|25656.6|25677.4|25647.4|0
1594758000000|2020-07-14 20:20:00|25679.8|25649.8|25680.8|25650.8|25683.2|25653.2|25679.8|25649.8|0
1594758300000|2020-07-14 20:25:00|25681|25651|25682|25652|25683.4|25653.4|25680.4|25650.4|0
1594758600000|2020-07-14 20:30:00|25681.4|25651.4|25679.6|25649.6|25688|25658|25672.5|25642.5|0
1594758900000|2020-07-14 20:35:00|25681|25651|25669.7|25639.7|25682.4|25652.4|25665.5|25635.5|0
1594759200000|2020-07-14 20:40:00|25671.1|25641.1|25685.2|25655.2|25685.2|25655.2|25669.7|25639.7|0
1594759500000|2020-07-14 20:45:00|25683.8|25653.8|25684.7|25654.7|25688.9|25658.9|25682.4|25652.4|0
1594759800000|2020-07-14 20:50:00|25686.1|25656.1|25689|25659|25689|25659|25684.7|25654.7|0
1594760100000|2020-07-14 20:55:00|25687.6|25657.6|25683.6|25653.6|25687.6|25657.6|25678|25648|0
1594760400000|2020-07-14 21:00:00|25684.4|25654.4|25734.1|25704.1|25741|25711|25684.4|25654.4|0
1594760700000|2020-07-14 21:05:00|25735.2|25705.2|25804.3|25774.3|25827.4|25797.4|25735.2|25705.2|0
1594761000000|2020-07-14 21:10:00|25808.7|25778.7|25776.7|25746.7|25810.5|25780.5|25771.2|25741.2|0
1594761300000|2020-07-14 21:15:00|25775.7|25745.7|25804.3|25774.3|25812.9|25782.9|25775.1|25745.1|0
1594761600000|2020-07-14 21:20:00|25803.3|25773.3|25812.6|25782.6|25828.9|25798.9|25803.3|25773.3|0
1594761900000|2020-07-14 21:25:00|25814.5|25784.5|25771.8|25741.8|25814.5|25784.5|25766.9|25736.9|0
1594762200000|2020-07-14 21:30:00|25772.6|25742.6|25774.6|25744.6|25775.6|25745.6|25763.1|25733.1|0
1594762500000|2020-07-14 21:35:00|25775.6|25745.6|25789.6|25759.6|25790.2|25760.2|25775.6|25745.6|0
1594762800000|2020-07-14 21:40:00|25788.2|25758.2|25790.9|25760.9|25790.9|25760.9|25780.7|25750.7|0
1594763100000|2020-07-14 21:45:00|25790.5|25760.5|25786.8|25756.8|25797.3|25767.3|25786.4|25756.4|0
1594763400000|2020-07-14 21:50:00|25786.2|25756.2|25785.4|25755.4|25792.3|25762.3|25779.8|25749.8|0
1594763700000|2020-07-14 21:55:00|25784.6|25754.6|25780.4|25750.4|25798.1|25768.1|25777.1|25747.1|0
1594764000000|2020-07-14 22:00:00|25815.6|25785.6|25873.3|25843.3|25875.4|25845.4|25801.6|25771.6|0
1594764300000|2020-07-14 22:05:00|25874.7|25844.7|25878.8|25848.8|25909.9|25879.9|25871.9|25841.9|0
1594764600000|2020-07-14 22:10:00|25877.4|25847.4|25894.4|25864.4|25897.2|25867.2|25877.4|25847.4|0
1594764900000|2020-07-14 22:15:00|25895.8|25865.8|25890.6|25860.6|25906.2|25876.2|25879.9|25849.9|0
1594765200000|2020-07-14 22:20:00|25889.2|25859.2|25903.3|25873.3|25903.3|25873.3|25888.5|25858.5|0
1594765500000|2020-07-14 22:25:00|25904.7|25874.7|25901.1|25871.1|25913.1|25883.1|25901.1|25871.1|0
1594765800000|2020-07-14 22:30:00|25902.5|25872.5|25889.1|25859.1|25905.3|25875.3|25874.8|25844.8|0
1594766100000|2020-07-14 22:35:00|25888.4|25858.4|25891.6|25861.6|25892|25862|25885.6|25855.6|0
1594766400000|2020-07-14 22:40:00|25888.8|25858.8|25904.4|25874.4|25907.2|25877.2|25887.4|25857.4|0
1594766700000|2020-07-14 22:45:00|25903|25873|25899.8|25869.8|25914.4|25884.4|25898.4|25868.4|0
1594767000000|2020-07-14 22:50:00|25901.2|25871.2|25901.3|25871.3|25905.2|25875.2|25897|25867|0
1594767300000|2020-07-14 22:55:00|25902.8|25872.8|25892.5|25862.5|25903.6|25873.6|25889.6|25859.6|0
1594767600000|2020-07-14 23:00:00|25896.7|25866.7|25891.2|25861.2|25900.5|25870.5|25891.2|25861.2|0
1594767900000|2020-07-14 23:05:00|25892.6|25862.6|25875|25845|25892.6|25862.6|25872.2|25842.2|0
1594768200000|2020-07-14 23:10:00|25874.4|25844.4|25869|25839|25877.6|25847.6|25869|25839|0
1594768500000|2020-07-14 23:15:00|25868.6|25838.6|25871.5|25841.5|25877.1|25847.1|25868.6|25838.6|0
1594768800000|2020-07-14 23:20:00|25870.1|25840.1|25855.7|25825.7|25871.5|25841.5|25854.3|25824.3|0
1594769100000|2020-07-14 23:25:00|25857.1|25827.1|25851.9|25821.9|25857.8|25827.8|25851.9|25821.9|0
1594769400000|2020-07-14 23:30:00|25852.6|25822.6|25848.1|25818.1|25854.7|25824.7|25843.1|25813.1|0
1594769700000|2020-07-14 23:35:00|25849.5|25819.5|25831.1|25801.1|25852.1|25822.1|25824.6|25794.6|0
1594770000000|2020-07-14 23:40:00|25832.6|25802.6|25819.5|25789.5|25832.6|25802.6|25815.4|25785.4|0
1594770300000|2020-07-14 23:45:00|25820.9|25790.9|25817.1|25787.1|25823.9|25793.9|25810.9|25780.9|0
1594770600000|2020-07-14 23:50:00|25816.9|25786.9|25815|25785|25817.6|25787.6|25803.3|25773.3|0
1594770900000|2020-07-14 23:55:00|25815.7|25785.7|25829.9|25799.9|25829.9|25799.9|25813.9|25783.9|0
1594771200000|2020-07-15 00:00:00|25827|25797|25852.2|25822.2|25852.2|25822.2|25825.6|25795.6|0
1594771500000|2020-07-15 00:05:00|25851.5|25821.5|25814.6|25784.6|25852.2|25822.2|25801.5|25771.5|0
1594771800000|2020-07-15 00:10:00|25816|25786|25788.6|25758.6|25821.6|25791.6|25787.2|25757.2|0
1594772100000|2020-07-15 00:15:00|25790|25760|25763.9|25733.9|25794.2|25764.2|25763.9|25733.9|0
1594772400000|2020-07-15 00:20:00|25764.6|25734.6|25772.2|25742.2|25776.5|25746.5|25761|25731|0
1594772700000|2020-07-15 00:25:00|25770.3|25740.3|25762|25732|25775.8|25745.8|25751.3|25721.3|0
1594773000000|2020-07-15 00:30:00|25762.7|25732.7|25766.6|25736.6|25773.5|25743.5|25756.7|25726.7|0
1594773300000|2020-07-15 00:35:00|25767.1|25737.1|25763.5|25733.5|25774.1|25744.1|25752.9|25722.9|0
1594773600000|2020-07-15 00:40:00|25767.3|25737.3|25759.5|25729.5|25767.3|25737.3|25756.3|25726.3|0
1594773900000|2020-07-15 00:45:00|25759.1|25729.1|25771.7|25741.7|25777.7|25747.7|25759.1|25729.1|0
1594774200000|2020-07-15 00:50:00|25772.5|25742.5|25771|25741|25777.7|25747.7|25765.1|25735.1|0
1594774500000|2020-07-15 00:55:00|25774.9|25744.9|25779.4|25749.4|25779.4|25749.4|25767.5|25737.5|0
1594774800000|2020-07-15 01:00:00|25778.7|25748.7|25774.9|25744.9|25792.3|25762.3|25767.2|25737.2|0
1594775100000|2020-07-15 01:05:00|25774.2|25744.2|25821.6|25791.6|25825.9|25795.9|25771.4|25741.4|0
1594775400000|2020-07-15 01:10:00|25820.9|25790.9|25786.4|25756.4|25826.9|25796.9|25786.4|25756.4|0
1594775700000|2020-07-15 01:15:00|25789.1|25759.1|25852.6|25847.6|25879.1|25874.1|25789.1|25759.1|3223
1594776000000|2020-07-15 01:20:00|25853.6|25848.6|25837.6|25832.6|25887.1|25882.1|25830.1|25825.1|1489
1594776300000|2020-07-15 01:25:00|25837.1|25832.1|25891.6|25886.6|25892.6|25887.6|25817.1|25812.1|1891
1594776600000|2020-07-15 01:30:00|25890.1|25885.1|25760.1|25755.1|25890.1|25885.1|25733.6|25728.6|5522
1594776900000|2020-07-15 01:35:00|25761.1|25756.1|25711.1|25706.1|25807.1|25802.1|25710.6|25705.6|4823
1594777200000|2020-07-15 01:40:00|25712.1|25707.1|25726.6|25721.6|25765.1|25760.1|25701.1|25696.1|3518
1594777500000|2020-07-15 01:45:00|25724.1|25719.1|25645.6|25640.6|25743.1|25738.1|25623.1|25618.1|4479
1594777800000|2020-07-15 01:50:00|25647.6|25642.6|25694.1|25689.1|25739.6|25734.6|25642.1|25637.1|4602
1594778100000|2020-07-15 01:55:00|25696.1|25691.1|25730.6|25725.6|25751.6|25746.6|25674.6|25669.6|3204
1594778400000|2020-07-15 02:00:00|25732.1|25727.1|25679.1|25674.1|25733.1|25728.1|25645.1|25640.1|3671
1594778700000|2020-07-15 02:05:00|25678.6|25673.6|25671.1|25666.1|25718.1|25713.1|25668.1|25663.1|2186
1594779000000|2020-07-15 02:10:00|25672.1|25667.1|25635.1|25630.1|25690.6|25685.6|25635.1|25630.1|2554
1594779300000|2020-07-15 02:15:00|25635.6|25630.6|25593.1|25588.1|25667.6|25662.6|25585.1|25580.1|3585
1594779600000|2020-07-15 02:20:00|25593.6|25588.6|25634.1|25629.1|25660.1|25655.1|25590.1|25585.1|2232
1594779900000|2020-07-15 02:25:00|25634.6|25629.6|25589.1|25584.1|25645.1|25640.1|25586.6|25581.6|1869
1594780200000|2020-07-15 02:30:00|25590.1|25585.1|25588.6|25583.6|25602.1|25597.1|25561.1|25556.1|2669
1594780500000|2020-07-15 02:35:00|25589.1|25584.1|25544.1|25539.1|25602.6|25597.6|25521.1|25516.1|2700
1594780800000|2020-07-15 02:40:00|25543.1|25538.1|25464.6|25459.6|25550.6|25545.6|25446.6|25441.6|4083
1594781100000|2020-07-15 02:45:00|25463.1|25458.1|25508.1|25503.1|25513.1|25508.1|25451.6|25446.6|2575
1594781400000|2020-07-15 02:50:00|25509.1|25504.1|25540.1|25535.1|25548.1|25543.1|25498.1|25493.1|1816
1594781700000|2020-07-15 02:55:00|25540.6|25535.6|25535.1|25530.1|25575.1|25570.1|25522.1|25517.1|2792
1594782000000|2020-07-15 03:00:00|25534.1|25529.1|25479.1|25474.1|25544.6|25539.6|25479.1|25474.1|1925
1594782300000|2020-07-15 03:05:00|25480.1|25475.1|25468.6|25463.6|25506.1|25501.1|25453.6|25448.6|1979
1594782600000|2020-07-15 03:10:00|25468.1|25463.1|25430.1|25425.1|25491.1|25486.1|25429.1|25424.1|2465
1594782900000|2020-07-15 03:15:00|25428.6|25423.6|25369.6|25364.6|25438.1|25433.1|25362.1|25357.1|3099
1594783200000|2020-07-15 03:20:00|25370.1|25365.1|25386.6|25381.6|25440.1|25435.1|25353.1|25348.1|3087
1594783500000|2020-07-15 03:25:00|25387.6|25382.6|25371.1|25366.1|25419.1|25414.1|25364.1|25359.1|2005
1594783800000|2020-07-15 03:30:00|25370.6|25365.6|25309.6|25304.6|25370.6|25365.6|25302.1|25297.1|2993
1594784100000|2020-07-15 03:35:00|25311.1|25306.1|25334.1|25329.1|25354.6|25349.6|25311.1|25306.1|2445
1594784400000|2020-07-15 03:40:00|25332.1|25327.1|25359.1|25354.1|25366.1|25361.1|25318.1|25313.1|1831
1594784700000|2020-07-15 03:45:00|25358.6|25353.6|25357.1|25352.1|25371.1|25366.1|25342.1|25337.1|988
1594785000000|2020-07-15 03:50:00|25356.6|25351.6|25326.1|25321.1|25360.1|25355.1|25314.1|25309.1|1354
1594785300000|2020-07-15 03:55:00|25325.1|25320.1|25358.6|25353.6|25366.6|25361.6|25322.1|25317.1|1276
1594785600000|2020-07-15 04:00:00|25373.2|25343.2|25399.2|25369.2|25399.2|25369.2|25372.2|25342.2|4
1594785900000|2020-07-15 04:05:00|25398.9|25368.9|25408|25378|25408.3|25378.3|25392.3|25362.3|0
1594786200000|2020-07-15 04:10:00|25407.6|25377.6|25400.7|25370.7|25407.6|25377.6|25398|25368|0
1594786500000|2020-07-15 04:15:00|25401.4|25371.4|25414.2|25384.2|25414.5|25384.5|25400|25370|0
1594786800000|2020-07-15 04:20:00|25420.2|25390.2|25424.3|25394.3|25431.9|25401.9|25418.6|25388.6|0
1594787100000|2020-07-15 04:25:00|25424.4|25394.4|25423.4|25393.4|25424.4|25394.4|25417.4|25387.4|0
1594787400000|2020-07-15 04:30:00|25425.3|25395.3|25416.2|25386.2|25427.8|25397.8|25416.2|25386.2|0
1594787700000|2020-07-15 04:35:00|25415.8|25385.8|25422.7|25392.7|25425.2|25395.2|25414.9|25384.9|0
1594788000000|2020-07-15 04:40:00|25423.4|25393.4|25418.2|25388.2|25425|25395|25417.2|25387.2|0
1594788300000|2020-07-15 04:45:00|25417.3|25387.3|25391.2|25361.2|25430.4|25400.4|25390.5|25360.5|0
1594788600000|2020-07-15 04:50:00|25391.9|25361.9|25385.5|25355.5|25391.9|25361.9|25384.8|25354.8|0
1594788900000|2020-07-15 04:55:00|25386.2|25356.2|25380.7|25350.7|25390.8|25360.8|25380|25350|0
1594789200000|2020-07-15 05:00:00|25384.5|25354.5|25361.6|25356.6|25422.6|25417.6|25336.1|25331.1|3500
1594789500000|2020-07-15 05:05:00|25361.1|25356.1|25365.6|25360.6|25395.6|25390.6|25327.1|25322.1|2832
1594789800000|2020-07-15 05:10:00|25364.6|25359.6|25422.1|25417.1|25430.1|25425.1|25358.1|25353.1|1779
1594790100000|2020-07-15 05:15:00|25423.1|25418.1|25439.6|25434.6|25442.6|25437.6|25407.6|25402.6|1723
1594790400000|2020-07-15 05:20:00|25440.1|25435.1|25408.6|25403.6|25443.1|25438.1|25402.6|25397.6|1303
1594790700000|2020-07-15 05:25:00|25408.1|25403.1|25419.6|25414.6|25442.6|25437.6|25408.1|25403.1|1326
1594791000000|2020-07-15 05:30:00|25419.1|25414.1|25446.6|25441.6|25449.6|25444.6|25399.1|25394.1|1458
1594791300000|2020-07-15 05:35:00|25447.1|25442.1|25508.6|25503.6|25516.6|25511.6|25441.1|25436.1|2590
1594791600000|2020-07-15 05:40:00|25509.1|25504.1|25475.1|25470.1|25515.1|25510.1|25468.1|25463.1|1416
1594791900000|2020-07-15 05:45:00|25474.6|25469.6|25474.1|25469.1|25483.6|25478.6|25455.6|25450.6|1119
1594792200000|2020-07-15 05:50:00|25476.1|25471.1|25511.1|25506.1|25512.1|25507.1|25465.6|25460.6|1637
1594792500000|2020-07-15 05:55:00|25512.1|25507.1|25508.1|25503.1|25520.1|25515.1|25499.1|25494.1|1513
1594792800000|2020-07-15 06:00:00|25508.6|25503.6|25500.6|25495.6|25519.6|25514.6|25464.1|25459.1|2081
1594793100000|2020-07-15 06:05:00|25501.1|25496.1|25487.1|25482.1|25518.1|25513.1|25477.1|25472.1|1301
1594793400000|2020-07-15 06:10:00|25487.6|25482.6|25498.1|25493.1|25518.1|25513.1|25480.1|25475.1|1411
1594793700000|2020-07-15 06:15:00|25498.6|25493.6|25508.1|25503.1|25542.6|25537.6|25496.1|25491.1|1637
1594794000000|2020-07-15 06:20:00|25507.6|25502.6|25458.6|25453.6|25510.6|25505.6|25449.1|25444.1|1762
1594794300000|2020-07-15 06:25:00|25458.1|25453.1|25473.1|25468.1|25481.1|25476.1|25447.6|25442.6|1587
1594794600000|2020-07-15 06:30:00|25472.6|25467.6|25483.1|25478.1|25501.1|25496.1|25455.1|25450.1|1193
1594794900000|2020-07-15 06:35:00|25482.6|25477.6|25440.1|25435.1|25482.6|25477.6|25434.1|25429.1|1318
1594795200000|2020-07-15 06:40:00|25441.1|25436.1|25430.6|25425.6|25454.6|25449.6|25422.6|25417.6|1145
1594795500000|2020-07-15 06:45:00|25431.1|25426.1|25378.1|25373.1|25433.6|25428.6|25373.1|25368.1|2111
1594795800000|2020-07-15 06:50:00|25376.1|25371.1|25390.1|25385.1|25396.6|25391.6|25372.1|25367.1|1149
1594796100000|2020-07-15 06:55:00|25390.6|25385.6|25406.6|25401.6|25414.1|25409.1|25378.1|25373.1|1144
1594796400000|2020-07-15 07:00:00|25405.1|25400.1|25419.1|25414.1|25426.1|25421.1|25385.6|25380.6|1117
1594796700000|2020-07-15 07:05:00|25418.6|25413.6|25396.6|25391.6|25434.1|25429.1|25380.6|25375.6|1315
1594797000000|2020-07-15 07:10:00|25395.6|25390.6|25402.6|25397.6|25421.1|25416.1|25393.1|25388.1|1118
1594797300000|2020-07-15 07:15:00|25403.1|25398.1|25425.1|25420.1|25434.1|25429.1|25402.1|25397.1|675
1594797600000|2020-07-15 07:20:00|25424.6|25419.6|25442.1|25437.1|25451.1|25446.1|25419.6|25414.6|707
1594797900000|2020-07-15 07:25:00|25441.6|25436.6|25449.6|25444.6|25461.6|25456.6|25441.6|25436.6|709
1594798200000|2020-07-15 07:30:00|25449.1|25444.1|25444.6|25439.6|25452.6|25447.6|25432.1|25427.1|560
1594798500000|2020-07-15 07:35:00|25445.1|25440.1|25415.1|25410.1|25457.6|25452.6|25414.1|25409.1|835
1594798800000|2020-07-15 07:40:00|25415.6|25410.6|25448.1|25443.1|25459.1|25454.1|25414.1|25409.1|837
1594799100000|2020-07-15 07:45:00|25448.6|25443.6|25463.1|25458.1|25474.1|25469.1|25436.6|25431.6|742
1594799400000|2020-07-15 07:50:00|25463.6|25458.6|25471.1|25466.1|25482.6|25477.6|25460.6|25455.6|1067
1594799700000|2020-07-15 07:55:00|25470.6|25465.6|25462.1|25457.1|25479.6|25474.6|25454.6|25449.6|1336
1594800000000|2020-07-15 08:00:00|25462.6|25457.6|25485.6|25480.6|25490.6|25485.6|25455.6|25450.6|1140
1594800300000|2020-07-15 08:05:00|25486.1|25481.1|25467.1|25462.1|25487.6|25482.6|25442.1|25437.1|1650
1594800600000|2020-07-15 08:10:00|25468.1|25463.1|25487.6|25482.6|25495.6|25490.6|25448.1|25443.1|710
1594800900000|2020-07-15 08:15:00|25479.6|25474.6|25450.6|25445.6|25491.1|25486.1|25446.6|25441.6|917
1594801200000|2020-07-15 08:20:00|25455.6|25450.6|25471.1|25466.1|25490.6|25485.6|25455.1|25450.1|592
1594801500000|2020-07-15 08:25:00|25471.6|25466.6|25489.1|25484.1|25489.1|25484.1|25454.1|25449.1|1109
1594801800000|2020-07-15 08:30:00|25483.8|25453.8|25482.6|25452.6|25501.5|25471.5|25482.6|25452.6|0
1594802100000|2020-07-15 08:35:00|25483|25453|25474.2|25444.2|25493.7|25463.7|25474.2|25444.2|0
1594802400000|2020-07-15 08:40:00|25473.5|25443.5|25447.3|25417.3|25474.4|25444.4|25445.4|25415.4|0
1594802700000|2020-07-15 08:45:00|25446.6|25416.6|25443.5|25413.5|25460.1|25430.1|25441.9|25411.9|0
1594803000000|2020-07-15 08:50:00|25443.1|25413.1|25438.7|25408.7|25449|25419|25423.6|25393.6|0
1594803300000|2020-07-15 08:55:00|25439.4|25409.4|25433.1|25403.1|25448.8|25418.8|25432.4|25402.4|0
1594803600000|2020-07-15 09:00:00|25432.4|25402.4|25430|25400|25449.1|25419.1|25421.1|25391.1|0
1594803900000|2020-07-15 09:05:00|25430.7|25400.7|25439.5|25409.5|25444|25414|25426.5|25396.5|0
1594804200000|2020-07-15 09:10:00|25439.8|25409.8|25449.9|25419.9|25455.1|25425.1|25438.8|25408.8|0
1594804500000|2020-07-15 09:15:00|25456.6|25448.6|25469.1|25461.1|25477.1|25469.1|25437.6|25429.6|333
1594804800000|2020-07-15 09:20:00|25468.6|25460.6|25499.1|25491.1|25503.6|25495.6|25462.1|25454.1|254
1594805100000|2020-07-15 09:25:00|25499.6|25491.6|25509.1|25501.1|25520.1|25512.1|25488.6|25480.6|373
1594805400000|2020-07-15 09:30:00|25510.6|25502.6|25496.1|25488.1|25512.6|25504.6|25484.1|25476.1|164
1594805700000|2020-07-15 09:35:00|25495.6|25487.6|25498.1|25490.1|25501.1|25493.1|25489.1|25481.1|52
1594806000000|2020-07-15 09:40:00|25497.6|25489.6|25494.6|25486.6|25501.1|25493.1|25489.6|25481.6|51
1594806300000|2020-07-15 09:45:00|25494.1|25486.1|25504.6|25496.6|25507.6|25499.6|25489.6|25481.6|63
1594806600000|2020-07-15 09:50:00|25506.1|25498.1|25502.1|25494.1|25508.6|25500.6|25491.1|25483.1|87
1594806900000|2020-07-15 09:55:00|25502.6|25494.6|25490.6|25482.6|25514.1|25506.1|25487.1|25479.1|124
1594807200000|2020-07-15 10:00:00|25490.1|25482.1|25494.1|25486.1|25496.1|25488.1|25485.6|25477.6|92
1594807500000|2020-07-15 10:05:00|25493.1|25485.1|25497.6|25489.6|25498.6|25490.6|25486.6|25478.6|54
1594807800000|2020-07-15 10:10:00|25497.1|25489.1|25540.1|25532.1|25542.1|25534.1|25494.6|25486.6|320
1594808100000|2020-07-15 10:15:00|25539.6|25531.6|25530.1|25522.1|25542.6|25534.6|25526.6|25518.6|65
1594808400000|2020-07-15 10:20:00|25530.6|25522.6|25525.6|25517.6|25549.1|25541.1|25524.1|25516.1|108
1594808700000|2020-07-15 10:25:00|25525.1|25517.1|25540.6|25532.6|25542.1|25534.1|25518.6|25510.6|88
1594809000000|2020-07-15 10:30:00|25541.1|25533.1|25528.1|25520.1|25541.6|25533.6|25523.1|25515.1|99
1594809300000|2020-07-15 10:35:00|25527.6|25519.6|25539.1|25531.1|25541.1|25533.1|25526.1|25518.1|46
1594809600000|2020-07-15 10:40:00|25539.6|25531.6|25537.6|25529.6|25549.1|25541.1|25533.1|25525.1|56
1594809900000|2020-07-15 10:45:00|25538.1|25530.1|25556.6|25548.6|25559.6|25551.6|25535.6|25527.6|82
1594810200000|2020-07-15 10:50:00|25557.1|25549.1|25564.6|25556.6|25572.1|25564.1|25555.1|25547.1|204
1594810500000|2020-07-15 10:55:00|25564.1|25556.1|25565.1|25557.1|25580.1|25572.1|25562.1|25554.1|173
1594810800000|2020-07-15 11:00:00|25565.6|25557.6|25586.1|25578.1|25592.1|25584.1|25560.1|25552.1|198
1594811100000|2020-07-15 11:05:00|25585.6|25577.6|25587.1|25579.1|25603.1|25595.1|25580.1|25572.1|271
1594811400000|2020-07-15 11:10:00|25587.6|25579.6|25597.1|25589.1|25601.6|25593.6|25580.6|25572.6|131
1594811700000|2020-07-15 11:15:00|25596.6|25588.6|25577.6|25569.6|25599.6|25591.6|25571.1|25563.1|100
1594812000000|2020-07-15 11:20:00|25578.1|25570.1|25569.6|25561.6|25586.1|25578.1|25565.6|25557.6|113
1594812300000|2020-07-15 11:25:00|25571.6|25563.6|25578.6|25570.6|25581.6|25573.6|25569.6|25561.6|66
1594812600000|2020-07-15 11:30:00|25579.1|25571.1|25581.1|25573.1|25588.6|25580.6|25570.6|25562.6|103
1594812900000|2020-07-15 11:35:00|25580.6|25572.6|25599.6|25591.6|25610.6|25602.6|25580.1|25572.1|172
1594813200000|2020-07-15 11:40:00|25600.1|25592.1|25616.1|25608.1|25617.6|25609.6|25597.1|25589.1|144
1594813500000|2020-07-15 11:45:00|25615.6|25607.6|25599.6|25591.6|25615.6|25607.6|25593.6|25585.6|123
1594813800000|2020-07-15 11:50:00|25602.1|25594.1|25597.1|25589.1|25606.6|25598.6|25592.1|25584.1|85
1594814100000|2020-07-15 11:55:00|25596.6|25588.6|25593.1|25585.1|25598.1|25590.1|25588.6|25580.6|50
1594814400000|2020-07-15 12:00:00|25593.6|25585.6|25601.6|25593.6|25608.1|25600.1|25582.6|25574.6|97
1594814700000|2020-07-15 12:05:00|25601.1|25593.1|25620.6|25612.6|25627.1|25619.1|25597.1|25589.1|206
1594815000000|2020-07-15 12:10:00|25620.1|25612.1|25617.1|25609.1|25629.6|25621.6|25617.1|25609.1|101
1594815300000|2020-07-15 12:15:00|25616.6|25608.6|25611.6|25603.6|25621.1|25613.1|25610.1|25602.1|81
1594815600000|2020-07-15 12:20:00|25611.1|25603.1|25629.1|25621.1|25634.6|25626.6|25607.1|25599.1|204
1594815900000|2020-07-15 12:25:00|25629.6|25621.6|25618.6|25610.6|25636.6|25628.6|25618.1|25610.1|118
1594816200000|2020-07-15 12:30:00|25620.1|25612.1|25626.1|25618.1|25629.6|25621.6|25617.1|25609.1|63
1594816500000|2020-07-15 12:35:00|25625.6|25617.6|25634.6|25626.6|25634.6|25626.6|25622.1|25614.1|137
1594816800000|2020-07-15 12:40:00|25634.1|25626.1|25625.1|25617.1|25638.1|25630.1|25620.6|25612.6|91
1594817100000|2020-07-15 12:45:00|25624.6|25616.6|25618.6|25610.6|25629.1|25621.1|25605.6|25597.6|102
1594817400000|2020-07-15 12:50:00|25619.1|25611.1|25625.1|25617.1|25626.6|25618.6|25618.6|25610.6|83
1594817700000|2020-07-15 12:55:00|25624.6|25616.6|25623.6|25615.6|25624.6|25616.6|25611.1|25603.1|71
1594818000000|2020-07-15 13:00:00|25623.1|25615.1|25621.1|25613.1|25626.6|25618.6|25614.1|25606.1|101
1594818300000|2020-07-15 13:05:00|25620.6|25612.6|25601.1|25593.1|25622.1|25614.1|25594.1|25586.1|386
1594818600000|2020-07-15 13:10:00|25600.6|25592.6|25599.1|25591.1|25609.6|25601.6|25596.1|25588.1|117
1594818900000|2020-07-15 13:15:00|25598.6|25590.6|25616.6|25608.6|25619.6|25611.6|25598.6|25590.6|136
1594819200000|2020-07-15 13:20:00|25616.1|25608.1|25613.6|25605.6|25620.6|25612.6|25607.6|25599.6|88
1594819500000|2020-07-15 13:25:00|25614.1|25606.1|25606.6|25598.6|25623.1|25615.1|25606.6|25598.6|83
1594819800000|2020-07-15 13:30:00|25609.1|25601.1|25595.6|25587.6|25635.6|25627.6|25595.1|25587.1|540
1594820100000|2020-07-15 13:35:00|25596.1|25588.1|25566.1|25558.1|25605.1|25597.1|25562.1|25554.1|681
1594820400000|2020-07-15 13:40:00|25566.6|25558.6|25571.1|25563.1|25574.1|25566.1|25559.1|25551.1|757
1594820700000|2020-07-15 13:45:00|25571.6|25563.6|25558.6|25550.6|25574.6|25566.6|25541.1|25533.1|493
1594821000000|2020-07-15 13:50:00|25559.1|25551.1|25551.6|25543.6|25577.6|25569.6|25519.1|25511.1|495
1594821300000|2020-07-15 13:55:00|25552.1|25544.1|25537.6|25529.6|25574.1|25566.1|25534.6|25526.6|317
1594821600000|2020-07-15 14:00:00|25538.1|25530.1|25536.1|25528.1|25550.1|25542.1|25524.1|25516.1|427
1594821900000|2020-07-15 14:05:00|25538.1|25530.1|25572.6|25564.6|25575.1|25567.1|25537.6|25529.6|396
1594822200000|2020-07-15 14:10:00|25572.1|25564.1|25564.6|25556.6|25578.6|25570.6|25552.1|25544.1|238
1594822500000|2020-07-15 14:15:00|25565.1|25557.1|25588.1|25580.1|25594.6|25586.6|25555.6|25547.6|345
1594822800000|2020-07-15 14:20:00|25589.1|25581.1|25610.6|25602.6|25614.6|25606.6|25582.1|25574.1|342
1594823100000|2020-07-15 14:25:00|25610.1|25602.1|25627.6|25619.6|25629.6|25621.6|25609.1|25601.1|288
1594823400000|2020-07-15 14:30:00|25628.1|25620.1|25624.6|25616.6|25636.1|25628.1|25618.6|25610.6|238
1594823700000|2020-07-15 14:35:00|25625.1|25617.1|25638.1|25630.1|25648.6|25640.6|25624.6|25616.6|370
1594824000000|2020-07-15 14:40:00|25637.6|25629.6|25646.6|25638.6|25646.6|25638.6|25633.1|25625.1|205
1594824300000|2020-07-15 14:45:00|25645.6|25637.6|25649.1|25641.1|25657.6|25649.6|25635.6|25627.6|275
1594824600000|2020-07-15 14:50:00|25648.6|25640.6|25650.6|25642.6|25661.6|25653.6|25645.6|25637.6|309
1594824900000|2020-07-15 14:55:00|25650.1|25642.1|25638.1|25630.1|25662.1|25654.1|25636.1|25628.1|269
1594825200000|2020-07-15 15:00:00|25637.6|25629.6|25609.1|25601.1|25647.1|25639.1|25602.6|25594.6|587
1594825500000|2020-07-15 15:05:00|25608.6|25600.6|25597.6|25589.6|25613.1|25605.1|25577.6|25569.6|465
1594825800000|2020-07-15 15:10:00|25598.1|25590.1|25595.6|25587.6|25601.6|25593.6|25581.6|25573.6|357
1594826100000|2020-07-15 15:15:00|25595.1|25587.1|25581.1|25573.1|25595.6|25587.6|25563.6|25555.6|290
1594826400000|2020-07-15 15:20:00|25580.6|25572.6|25544.6|25536.6|25589.1|25581.1|25537.1|25529.1|630
1594826700000|2020-07-15 15:25:00|25545.1|25537.1|25569.1|25561.1|25575.6|25567.6|25542.6|25534.6|382
1594827000000|2020-07-15 15:30:00|25568.6|25560.6|25559.6|25551.6|25579.1|25571.1|25551.1|25543.1|358
1594827300000|2020-07-15 15:35:00|25559.1|25551.1|25529.1|25521.1|25567.1|25559.1|25528.1|25520.1|338
1594827600000|2020-07-15 15:40:00|25528.6|25520.6|25516.1|25508.1|25538.1|25530.1|25510.1|25502.1|465
1594827900000|2020-07-15 15:45:00|25518.1|25510.1|25498.1|25490.1|25532.6|25524.6|25491.6|25483.6|331
1594828200000|2020-07-15 15:50:00|25497.6|25489.6|25520.1|25512.1|25520.1|25512.1|25495.6|25487.6|180
1594828500000|2020-07-15 15:55:00|25521.1|25513.1|25493.6|25485.6|25536.6|25528.6|25493.6|25485.6|330
1594828800000|2020-07-15 16:00:00|25493.1|25485.1|25478.6|25470.6|25500.6|25492.6|25475.6|25467.6|416
1594829100000|2020-07-15 16:05:00|25478.1|25470.1|25492.1|25484.1|25505.6|25497.6|25475.6|25467.6|328
1594829400000|2020-07-15 16:10:00|25491.6|25483.6|25494.1|25486.1|25494.1|25486.1|25471.6|25463.6|264
1594829700000|2020-07-15 16:15:00|25493.6|25485.6|25520.1|25512.1|25521.1|25513.1|25490.6|25482.6|211
1594830000000|2020-07-15 16:20:00|25519.6|25511.6|25515.1|25507.1|25526.6|25518.6|25510.6|25502.6|271
1594830300000|2020-07-15 16:25:00|25515.6|25507.6|25534.6|25526.6|25541.6|25533.6|25512.6|25504.6|118
1594830600000|2020-07-15 16:30:00|25535.1|25527.1|25516.6|25508.6|25535.1|25527.1|25501.1|25493.1|192
1594830900000|2020-07-15 16:35:00|25517.1|25509.1|25510.6|25502.6|25526.6|25518.6|25506.1|25498.1|88
1594831200000|2020-07-15 16:40:00|25509.1|25501.1|25522.6|25514.6|25525.6|25517.6|25505.6|25497.6|70
1594831500000|2020-07-15 16:45:00|25522.1|25514.1|25533.6|25525.6|25539.6|25531.6|25517.1|25509.1|154
1594831800000|2020-07-15 16:50:00|25533.1|25525.1|25542.1|25534.1|25544.6|25536.6|25531.6|25523.6|95
1594832100000|2020-07-15 16:55:00|25542.6|25534.6|25550.1|25542.1|25560.1|25552.1|25534.1|25526.1|180
1594832400000|2020-07-15 17:00:00|25551.1|25543.1|25545.6|25537.6|25555.6|25547.6|25532.1|25524.1|80
1594832700000|2020-07-15 17:05:00|25545.1|25537.1|25577.1|25569.1|25591.1|25583.1|25542.1|25534.1|180
1594833000000|2020-07-15 17:10:00|25576.1|25568.1|25580.6|25572.6|25586.6|25578.6|25568.6|25560.6|123
1594833300000|2020-07-15 17:15:00|25581.1|25573.1|25582.1|25574.1|25596.1|25588.1|25579.6|25571.6|88
1594833600000|2020-07-15 17:20:00|25582.6|25574.6|25596.1|25588.1|25597.1|25589.1|25580.1|25572.1|74
1594833900000|2020-07-15 17:25:00|25596.6|25588.6|25595.6|25587.6|25600.6|25592.6|25578.1|25570.1|41
1594834200000|2020-07-15 17:30:00|25595.1|25587.1|25604.6|25596.6|25608.6|25600.6|25592.1|25584.1|60
1594834500000|2020-07-15 17:35:00|25604.1|25596.1|25618.6|25610.6|25622.6|25614.6|25600.1|25592.1|65
1594834800000|2020-07-15 17:40:00|25618.1|25610.1|25607.1|25599.1|25626.6|25618.6|25600.6|25592.6|83
1594835100000|2020-07-15 17:45:00|25607.6|25599.6|25596.6|25588.6|25615.6|25607.6|25594.6|25586.6|58
1594835400000|2020-07-15 17:50:00|25597.1|25589.1|25582.6|25574.6|25604.6|25596.6|25582.6|25574.6|120
1594835700000|2020-07-15 17:55:00|25583.1|25575.1|25579.1|25571.1|25587.1|25579.1|25571.6|25563.6|59
1594836000000|2020-07-15 18:00:00|25577.6|25569.6|25619.1|25611.1|25623.6|25615.6|25565.1|25557.1|120
1594836300000|2020-07-15 18:05:00|25618.6|25610.6|25592.1|25584.1|25624.6|25616.6|25588.6|25580.6|87
1594836600000|2020-07-15 18:10:00|25592.6|25584.6|25600.6|25592.6|25603.1|25595.1|25587.6|25579.6|86
1594836900000|2020-07-15 18:15:00|25601.1|25593.1|25588.6|25580.6|25610.6|25602.6|25584.6|25576.6|41
1594837200000|2020-07-15 18:20:00|25589.1|25581.1|25583.1|25575.1|25594.6|25586.6|25579.1|25571.1|34
1594837500000|2020-07-15 18:25:00|25583.6|25575.6|25596.1|25588.1|25598.1|25590.1|25573.6|25565.6|36
1594837800000|2020-07-15 18:30:00|25595.6|25587.6|25607.1|25599.1|25610.1|25602.1|25594.1|25586.1|29
1594838100000|2020-07-15 18:35:00|25607.6|25599.6|25600.6|25592.6|25607.6|25599.6|25595.6|25587.6|47
1594838400000|2020-07-15 18:40:00|25604.1|25596.1|25595.6|25587.6|25610.1|25602.1|25595.1|25587.1|42
1594838700000|2020-07-15 18:45:00|25595.1|25587.1|25603.1|25595.1|25606.1|25598.1|25594.6|25586.6|34
1594839000000|2020-07-15 18:50:00|25603.6|25595.6|25563.6|25555.6|25604.6|25596.6|25552.6|25544.6|74
1594839300000|2020-07-15 18:55:00|25563.1|25555.1|25553.8|25523.8|25578.1|25570.1|25546.6|25523.8|103
1594839600000|2020-07-15 19:00:00|25552|25522|25552.6|25522.6|25563.6|25533.6|25544.9|25514.9|1
1594839900000|2020-07-15 19:05:00|25552.3|25522.3|25540.3|25510.3|25552.6|25522.6|25527.8|25497.8|0
1594840200000|2020-07-15 19:10:00|25539.5|25509.5|25540.2|25510.2|25547|25517|25526|25496|0
1594840500000|2020-07-15 19:15:00|25539.1|25509.1|25553.4|25523.4|25553.4|25523.4|25521.9|25491.9|0
1594840800000|2020-07-15 19:20:00|25553.2|25523.2|25549.8|25519.8|25559|25529|25545.4|25515.4|0
1594841100000|2020-07-15 19:25:00|25550.6|25520.6|25576.3|25546.3|25576.3|25546.3|25538.4|25508.4|0
1594841400000|2020-07-15 19:30:00|25576.1|25546.1|25593.3|25563.3|25593.9|25563.9|25575.8|25545.8|0
1594841700000|2020-07-15 19:35:00|25593.6|25563.6|25590.1|25560.1|25596.8|25566.8|25582.2|25552.2|0
1594842000000|2020-07-15 19:40:00|25589.8|25559.8|25592.6|25562.6|25595.9|25565.9|25576.4|25546.4|0
1594842300000|2020-07-15 19:45:00|25592.4|25562.4|25612|25582|25612.6|25582.6|25592.4|25562.4|0
1594842600000|2020-07-15 19:50:00|25611|25581|25580.1|25550.1|25611|25581|25577.7|25547.7|0
1594842900000|2020-07-15 19:55:00|25579.8|25549.8|25582.1|25552.1|25590.5|25560.5|25563|25533|0
1594843200000|2020-07-15 20:00:00|25584.9|25554.9|25574.5|25544.5|25591.8|25561.8|25568.9|25538.9|0
1594843500000|2020-07-15 20:05:00|25575.8|25545.8|25575.8|25545.8|25582.8|25552.8|25571.7|25541.7|0
1594843800000|2020-07-15 20:10:00|25585.6|25555.6|25588.3|25558.3|25591.3|25561.3|25580|25550|0
1594844100000|2020-07-15 20:15:00|25588.4|25558.4|25590.8|25560.8|25591.2|25561.2|25587|25557|0
1594844400000|2020-07-15 20:20:00|25590.4|25560.4|25590.8|25560.8|25591.6|25561.6|25589.9|25559.9|0
1594844700000|2020-07-15 20:25:00|25591|25561|25589.6|25559.6|25591.4|25561.4|25588.7|25558.7|0
1594845000000|2020-07-15 20:30:00|25592.5|25562.5|25592.5|25562.5|25598.1|25568.1|25585.6|25555.6|0
1594845300000|2020-07-15 20:35:00|25593.9|25563.9|25592.5|25562.5|25595.3|25565.3|25591.1|25561.1|0
1594845600000|2020-07-15 20:40:00|25593.9|25563.9|25593.9|25563.9|25595.3|25565.3|25591.1|25561.1|0
1594845900000|2020-07-15 20:45:00|25592.5|25562.5|25603.6|25573.6|25612|25582|25592.5|25562.5|0
1594846200000|2020-07-15 20:50:00|25602.3|25572.3|25606.4|25576.4|25606.4|25576.4|25602.3|25572.3|0
1594846500000|2020-07-15 20:55:00|25605|25575|25599.4|25569.4|25606.4|25576.4|25595.3|25565.3|0
1594846800000|2020-07-15 21:00:00|25598.1|25568.1|25600.5|25570.5|25601.6|25571.6|25594.5|25564.5|0
1594847100000|2020-07-15 21:05:00|25601|25571|25601.7|25571.7|25603.8|25573.8|25600.5|25570.5|0
1594847400000|2020-07-15 21:10:00|25601.6|25571.6|25603.2|25573.2|25605.6|25575.6|25601.1|25571.1|0
1594847700000|2020-07-15 21:15:00|25602.8|25572.8|25602.6|25572.6|25604.2|25574.2|25602.6|25572.6|0
1594848000000|2020-07-15 21:20:00|25602.4|25572.4|25601.1|25571.1|25604.4|25574.4|25599.1|25569.1|0
1594848300000|2020-07-15 21:25:00|25601|25571|25599.4|25569.4|25601.7|25571.7|25599.4|25569.4|0
1594848600000|2020-07-15 21:30:00|25599.5|25569.5|25600.7|25570.7|25601.7|25571.7|25599.5|25569.5|0
1594848900000|2020-07-15 21:35:00|25600.1|25570.1|25601.9|25571.9|25601.9|25571.9|25600.1|25570.1|0
1594849200000|2020-07-15 21:40:00|25601.7|25571.7|25601.3|25571.3|25602.1|25572.1|25599.9|25569.9|0
1594849500000|2020-07-15 21:45:00|25601.5|25571.5|25601.7|25571.7|25601.7|25571.7|25599.1|25569.1|0
1594849800000|2020-07-15 21:50:00|25601.5|25571.5|25600.9|25570.9|25602.7|25572.7|25600.9|25570.9|0
1594850100000|2020-07-15 21:55:00|25601.3|25571.3|25604.3|25574.3|25606.2|25576.2|25601.1|25571.1|0
1594850400000|2020-07-15 22:00:00|25606.7|25576.7|25633.8|25603.8|25635.2|25605.2|25601.9|25571.9|0
1594850700000|2020-07-15 22:05:00|25633.1|25603.1|25630.7|25600.7|25635.5|25605.5|25630.4|25600.4|0
1594851000000|2020-07-15 22:10:00|25632.1|25602.1|25635.2|25605.2|25637.7|25607.7|25632.1|25602.1|0
1594851300000|2020-07-15 22:15:00|25635.8|25605.8|25634.1|25604.1|25644.9|25614.9|25630.6|25600.6|0
1594851600000|2020-07-15 22:20:00|25635.5|25605.5|25634.2|25604.2|25644|25614|25631.5|25601.5|0
1594851900000|2020-07-15 22:25:00|25632.9|25602.9|25634.3|25604.3|25641.2|25611.2|25632.9|25602.9|0
1594852200000|2020-07-15 22:30:00|25632.9|25602.9|25620.8|25590.8|25637.4|25607.4|25619.4|25589.4|0
1594852500000|2020-07-15 22:35:00|25619.4|25589.4|25629.1|25599.1|25629.1|25599.1|25619.1|25589.1|0
1594852800000|2020-07-15 22:40:00|25624.9|25594.9|25596|25566|25624.9|25594.9|25590.5|25560.5|0
1594853100000|2020-07-15 22:45:00|25594.6|25564.6|25603.7|25573.7|25605|25575|25594.6|25564.6|0
1594853400000|2020-07-15 22:50:00|25602.3|25572.3|25601.4|25571.4|25604.2|25574.2|25598.8|25568.8|0
1594853700000|2020-07-15 22:55:00|25602|25572|25583.3|25553.3|25602.8|25572.8|25576.4|25546.4|0
1594854000000|2020-07-15 23:00:00|25584.7|25554.7|25592.7|25562.7|25594.1|25564.1|25581.6|25551.6|0
1594854300000|2020-07-15 23:05:00|25592|25562|25596.2|25566.2|25596.9|25566.9|25590|25560|0
1594854600000|2020-07-15 23:10:00|25596.9|25566.9|25592.6|25562.6|25598.4|25568.4|25590|25560|0
1594854900000|2020-07-15 23:15:00|25593.3|25563.3|25590.1|25560.1|25593.3|25563.3|25587.7|25557.7|0
1594855200000|2020-07-15 23:20:00|25590.8|25560.8|25590.8|25560.8|25593.6|25563.6|25589.4|25559.4|0
1594855500000|2020-07-15 23:25:00|25592.2|25562.2|25594.7|25564.7|25599.2|25569.2|25590.8|25560.8|0
1594855800000|2020-07-15 23:30:00|25596.1|25566.1|25581.7|25551.7|25604.7|25574.7|25579|25549|0
1594856100000|2020-07-15 23:35:00|25582.4|25552.4|25584.5|25554.5|25588.7|25558.7|25577.6|25547.6|0
1594856400000|2020-07-15 23:40:00|25583.1|25553.1|25584.5|25554.5|25587.3|25557.3|25581.7|25551.7|0
1594856700000|2020-07-15 23:45:00|25585.9|25555.9|25581.3|25551.3|25588|25558|25581.3|25551.3|0
1594857000000|2020-07-15 23:50:00|25579.9|25549.9|25584.7|25554.7|25586.9|25556.9|25578.5|25548.5|0
1594857300000|2020-07-15 23:55:00|25585.4|25555.4|25581.2|25551.2|25587.5|25557.5|25581.2|25551.2|0
1594857600000|2020-07-16 00:00:00|25578.4|25548.4|25545.3|25515.3|25579.8|25549.8|25523.1|25493.1|0
1594857900000|2020-07-16 00:05:00|25546|25516|25552.3|25522.3|25557.9|25527.9|25539.8|25509.8|0
1594858200000|2020-07-16 00:10:00|25550.9|25520.9|25546.5|25516.5|25550.9|25520.9|25536|25506|0
1594858500000|2020-07-16 00:15:00|25547.9|25517.9|25525.2|25495.2|25549.3|25519.3|25519.7|25489.7|0
1594858800000|2020-07-16 00:20:00|25525.5|25495.5|25517.7|25487.7|25526.6|25496.6|25511|25481|0
1594859100000|2020-07-16 00:25:00|25517.3|25487.3|25532.6|25502.6|25538.4|25508.4|25510.5|25480.5|0
1594859400000|2020-07-16 00:30:00|25533.2|25503.2|25516|25486|25535.7|25505.7|25507.2|25477.2|0
1594859700000|2020-07-16 00:35:00|25515.3|25485.3|25522.9|25492.9|25529.5|25499.5|25512.7|25482.7|0
1594860000000|2020-07-16 00:40:00|25523.6|25493.6|25527.4|25497.4|25536.4|25506.4|25523.6|25493.6|0
1594860300000|2020-07-16 00:45:00|25527.1|25497.1|25520.9|25490.9|25532.6|25502.6|25515|25485|0
1594860600000|2020-07-16 00:50:00|25520.2|25490.2|25530.5|25500.5|25537.1|25507.1|25519.8|25489.8|0
1594860900000|2020-07-16 00:55:00|25529.8|25499.8|25523.3|25493.3|25529.8|25499.8|25512.2|25482.2|0
1594861200000|2020-07-16 01:00:00|25522.6|25492.6|25552.1|25522.1|25552.1|25522.1|25489|25459|0
1594861500000|2020-07-16 01:05:00|25557.1|25527.1|25563.1|25533.1|25587.1|25557.1|25555.7|25525.7|0
1594861800000|2020-07-16 01:10:00|25563.8|25533.8|25545.4|25515.4|25563.8|25533.8|25523.3|25493.3|0
1594862100000|2020-07-16 01:15:00|25546.4|25516.4|25575.6|25570.6|25621.1|25616.1|25508.1|25503.1|2566
1594862400000|2020-07-16 01:20:00|25575.1|25570.1|25570.6|25565.6|25596.1|25591.1|25544.1|25539.1|1121
1594862700000|2020-07-16 01:25:00|25572.6|25567.6|25580.1|25575.1|25587.6|25582.6|25549.6|25544.6|746
1594863000000|2020-07-16 01:30:00|25580.6|25575.6|25499.6|25494.6|25584.6|25579.6|25457.6|25452.6|5978
1594863300000|2020-07-16 01:35:00|25495.6|25490.6|25511.6|25506.6|25537.1|25532.1|25454.6|25449.6|5136
1594863600000|2020-07-16 01:40:00|25509.6|25504.6|25565.6|25560.6|25581.1|25576.1|25499.6|25494.6|4118
1594863900000|2020-07-16 01:45:00|25566.1|25561.1|25527.6|25522.6|25582.1|25577.1|25523.6|25518.6|3266
1594864200000|2020-07-16 01:50:00|25524.6|25519.6|25438.6|25433.6|25534.6|25529.6|25421.6|25416.6|4298
1594864500000|2020-07-16 01:55:00|25439.1|25434.1|25448.1|25443.1|25459.6|25454.6|25417.6|25412.6|2545
1594864800000|2020-07-16 02:00:00|25450.1|25445.1|25431.1|25426.1|25529.1|25524.1|25408.6|25403.6|5023
1594865100000|2020-07-16 02:05:00|25431.6|25426.6|25393.1|25388.1|25473.6|25468.6|25386.6|25381.6|3874
1594865400000|2020-07-16 02:10:00|25394.6|25389.6|25372.6|25367.6|25394.6|25389.6|25357.6|25352.6|2987
1594865700000|2020-07-16 02:15:00|25370.6|25365.6|25331.6|25326.6|25380.6|25375.6|25330.6|25325.6|3163
1594866000000|2020-07-16 02:20:00|25332.6|25327.6|25253.1|25248.1|25363.1|25358.1|25253.1|25248.1|3941
1594866300000|2020-07-16 02:25:00|25252.1|25247.1|25206.6|25201.6|25260.1|25255.1|25172.6|25167.6|5662
1594866600000|2020-07-16 02:30:00|25204.6|25199.6|25224.6|25219.6|25252.6|25247.6|25155.1|25150.1|5256
1594866900000|2020-07-16 02:35:00|25222.6|25217.6|25167.6|25162.6|25237.6|25232.6|25165.1|25160.1|3210
1594867200000|2020-07-16 02:40:00|25168.6|25163.6|25234.1|25229.1|25235.1|25230.1|25135.6|25130.6|4022
1594867500000|2020-07-16 02:45:00|25233.6|25228.6|25252.6|25247.6|25260.1|25255.1|25192.6|25187.6|3017
1594867800000|2020-07-16 02:50:00|25250.6|25245.6|25218.1|25213.1|25252.6|25247.6|25204.1|25199.1|1915
1594868100000|2020-07-16 02:55:00|25217.6|25212.6|25221.1|25216.1|25275.6|25270.6|25208.6|25203.6|2594
1594868400000|2020-07-16 03:00:00|25220.6|25215.6|25209.6|25204.6|25244.6|25239.6|25200.6|25195.6|1985
1594868700000|2020-07-16 03:05:00|25208.6|25203.6|25189.1|25184.1|25212.6|25207.6|25182.6|25177.6|1911
1594869000000|2020-07-16 03:10:00|25190.1|25185.1|25182.6|25177.6|25207.1|25202.1|25160.6|25155.6|2076
1594869300000|2020-07-16 03:15:00|25182.1|25177.1|25123.1|25118.1|25182.1|25177.1|25121.1|25116.1|2854
1594869600000|2020-07-16 03:20:00|25122.6|25117.6|25166.6|25161.6|25167.6|25162.6|25113.6|25108.6|2295
1594869900000|2020-07-16 03:25:00|25166.1|25161.1|25203.6|25198.6|25219.6|25214.6|25163.6|25158.6|2067
1594870200000|2020-07-16 03:30:00|25204.6|25199.6|25209.6|25204.6|25223.1|25218.1|25190.6|25185.6|899
1594870500000|2020-07-16 03:35:00|25209.1|25204.1|25197.1|25192.1|25210.6|25205.6|25184.6|25179.6|766
1594870800000|2020-07-16 03:40:00|25196.6|25191.6|25176.6|25171.6|25196.6|25191.6|25169.6|25164.6|859
1594871100000|2020-07-16 03:45:00|25177.6|25172.6|25195.1|25190.1|25208.6|25203.6|25174.6|25169.6|796
1594871400000|2020-07-16 03:50:00|25193.6|25188.6|25173.1|25168.1|25204.6|25199.6|25170.6|25165.6|768
1594871700000|2020-07-16 03:55:00|25173.6|25168.6|25166.1|25161.1|25179.6|25174.6|25162.6|25157.6|723
1594872000000|2020-07-16 04:00:00|25186.6|25156.6|25206.3|25176.3|25207|25177|25183.7|25153.7|1
1594872300000|2020-07-16 04:05:00|25204.4|25174.4|25209|25179|25209.7|25179.7|25188.9|25158.9|0
1594872600000|2020-07-16 04:10:00|25209.7|25179.7|25198|25168|25211.5|25181.5|25197.3|25167.3|0
1594872900000|2020-07-16 04:15:00|25198.7|25168.7|25195.5|25165.5|25202.5|25172.5|25195.5|25165.5|0
1594873200000|2020-07-16 04:20:00|25197.3|25167.3|25204.7|25174.7|25204.7|25174.7|25195.5|25165.5|0
1594873500000|2020-07-16 04:25:00|25206.6|25176.6|25209.6|25179.6|25217.2|25187.2|25206.6|25176.6|0
1594873800000|2020-07-16 04:30:00|25208.9|25178.9|25203.1|25173.1|25208.9|25178.9|25197.3|25167.3|0
1594874100000|2020-07-16 04:35:00|25205|25175|25211.6|25181.6|25212.2|25182.2|25205|25175|0
1594874400000|2020-07-16 04:40:00|25211.9|25181.9|25206.9|25176.9|25214.3|25184.3|25201.8|25171.8|0
1594874700000|2020-07-16 04:45:00|25207.3|25177.3|25211.5|25181.5|25220.1|25190.1|25200.5|25170.5|0
1594875000000|2020-07-16 04:50:00|25211.8|25181.8|25194.4|25164.4|25216|25186|25194.4|25164.4|0
1594875300000|2020-07-16 04:55:00|25195.1|25165.1|25193.8|25163.8|25195.1|25165.1|25184.2|25154.2|0
1594875600000|2020-07-16 05:00:00|25188.6|25158.6|25134.6|25129.6|25205.1|25200.1|25127.6|25122.6|2642
1594875900000|2020-07-16 05:05:00|25134.1|25129.1|25152.1|25147.1|25162.6|25157.6|25118.6|25113.6|1632
1594876200000|2020-07-16 05:10:00|25151.1|25146.1|25179.1|25174.1|25190.6|25185.6|25127.6|25122.6|2200
1594876500000|2020-07-16 05:15:00|25177.6|25172.6|25125.1|25120.1|25194.1|25189.1|25121.6|25116.6|1962
1594876800000|2020-07-16 05:20:00|25126.1|25121.1|25089.6|25084.6|25153.1|25148.1|25085.1|25080.1|2815
1594877100000|2020-07-16 05:25:00|25091.6|25086.6|25071.1|25066.1|25123.6|25118.6|25067.6|25062.6|2537
1594877400000|2020-07-16 05:30:00|25071.6|25066.6|25024.6|25019.6|25092.1|25087.1|25022.1|25017.1|3244
1594877700000|2020-07-16 05:35:00|25025.6|25020.6|25108.6|25103.6|25117.6|25112.6|25020.1|25015.1|3293
1594878000000|2020-07-16 05:40:00|25108.1|25103.1|25151.6|25146.6|25155.6|25150.6|25105.6|25100.6|2751
1594878300000|2020-07-16 05:45:00|25152.6|25147.6|25164.6|25159.6|25181.6|25176.6|25138.1|25133.1|2387
1594878600000|2020-07-16 05:50:00|25164.1|25159.1|25141.6|25136.6|25177.1|25172.1|25139.6|25134.6|1745
1594878900000|2020-07-16 05:55:00|25142.1|25137.1|25170.6|25165.6|25173.6|25168.6|25128.6|25123.6|1669
1594879200000|2020-07-16 06:00:00|25169.1|25164.1|25202.1|25197.1|25207.6|25202.6|25140.6|25135.6|2665
1594879500000|2020-07-16 06:05:00|25202.6|25197.6|25152.6|25147.6|25211.6|25206.6|25135.1|25130.1|1817
1594879800000|2020-07-16 06:10:00|25153.1|25148.1|25140.6|25135.6|25157.6|25152.6|25122.1|25117.1|1611
1594880100000|2020-07-16 06:15:00|25141.1|25136.1|25096.1|25091.1|25143.1|25138.1|25093.1|25088.1|1790
1594880400000|2020-07-16 06:20:00|25096.6|25091.6|25131.1|25126.1|25145.1|25140.1|25090.1|25085.1|1969
1594880700000|2020-07-16 06:25:00|25130.6|25125.6|25113.6|25108.6|25139.6|25134.6|25088.6|25083.6|1677
1594881000000|2020-07-16 06:30:00|25113.1|25108.1|25071.6|25066.6|25119.1|25114.1|25067.1|25062.1|1791
1594881300000|2020-07-16 06:35:00|25072.1|25067.1|25047.1|25042.1|25083.6|25078.6|25045.6|25040.6|2153
1594881600000|2020-07-16 06:40:00|25046.6|25041.6|25030.6|25025.6|25081.6|25076.6|25028.1|25023.1|2542
1594881900000|2020-07-16 06:45:00|25030.1|25025.1|25031.6|25026.6|25064.1|25059.1|25026.1|25021.1|2294
1594882200000|2020-07-16 06:50:00|25032.1|25027.1|25026.6|25021.6|25068.6|25063.6|25025.6|25020.6|2192
1594882500000|2020-07-16 06:55:00|25025.1|25020.1|25028.6|25023.6|25040.6|25035.6|25002.1|24997.1|2674
1594882800000|2020-07-16 07:00:00|25028.1|25023.1|25040.6|25035.6|25068.6|25063.6|25013.1|25008.1|2480
1594883100000|2020-07-16 07:05:00|25040.1|25035.1|25079.6|25074.6|25085.1|25080.1|25028.6|25023.6|2036
1594883400000|2020-07-16 07:10:00|25079.1|25074.1|25058.6|25053.6|25089.6|25084.6|25054.6|25049.6|1548
1594883700000|2020-07-16 07:15:00|25057.6|25052.6|25037.1|25032.1|25074.6|25069.6|25034.6|25029.6|1124
1594884000000|2020-07-16 07:20:00|25036.6|25031.6|25040.6|25035.6|25064.1|25059.1|25035.6|25030.6|1195
1594884300000|2020-07-16 07:25:00|25041.1|25036.1|24989.6|24984.6|25043.1|25038.1|24976.6|24971.6|2158
1594884600000|2020-07-16 07:30:00|24986.6|24981.6|24969.6|24964.6|24987.1|24982.1|24958.6|24953.6|1869
1594884900000|2020-07-16 07:35:00|24968.6|24963.6|24948.6|24943.6|24973.1|24968.1|24948.6|24943.6|1560
1594885200000|2020-07-16 07:40:00|24948.1|24943.1|24942.6|24937.6|24972.6|24967.6|24935.1|24930.1|1798
1594885500000|2020-07-16 07:45:00|24943.1|24938.1|24913.6|24908.6|24951.1|24946.1|24904.6|24899.6|1743
1594885800000|2020-07-16 07:50:00|24913.1|24908.1|24945.1|24940.1|24948.6|24943.6|24912.6|24907.6|1972
1594886100000|2020-07-16 07:55:00|24946.1|24941.1|24959.1|24954.1|24967.6|24962.6|24942.1|24937.1|2035
1594886400000|2020-07-16 08:00:00|24959.6|24954.6|24957.1|24952.1|24975.6|24970.6|24933.6|24928.6|2097
1594886700000|2020-07-16 08:05:00|24956.6|24951.6|24902.1|24897.1|24971.1|24966.1|24895.1|24890.1|2427
1594887000000|2020-07-16 08:10:00|24906.6|24901.6|24945.1|24940.1|24951.1|24946.1|24906.6|24901.6|1102
1594887300000|2020-07-16 08:15:00|24940.6|24935.6|24941.1|24936.1|24960.1|24955.1|24936.6|24931.6|1090
1594887600000|2020-07-16 08:20:00|24940.6|24935.6|24896.1|24891.1|24957.1|24952.1|24888.6|24883.6|1626
1594887900000|2020-07-16 08:25:00|24893.1|24888.1|24910.1|24905.1|24917.6|24912.6|24884.1|24879.1|1770
1594888200000|2020-07-16 08:30:00|24920.6|24890.6|24912.8|24882.8|24925.4|24895.4|24912.1|24882.1|0
1594888500000|2020-07-16 08:35:00|24912.5|24882.5|24903.1|24873.1|24912.5|24882.5|24888|24858|0
1594888800000|2020-07-16 08:40:00|24902.8|24872.8|24913.1|24883.1|24913.1|24883.1|24896.4|24866.4|0
1594889100000|2020-07-16 08:45:00|24912.5|24882.5|24928.6|24898.6|24928.6|24898.6|24911.1|24881.1|0
1594889400000|2020-07-16 08:50:00|24927.9|24897.9|24922.3|24892.3|24927.9|24897.9|24921|24891|0
1594889700000|2020-07-16 08:55:00|24923|24893|24930.3|24900.3|24943.2|24913.2|24922.3|24892.3|0
1594890000000|2020-07-16 09:00:00|24926.6|24896.6|24918.1|24888.1|24930.3|24900.3|24895.4|24865.4|0
1594890300000|2020-07-16 09:05:00|24917.4|24887.4|24900.3|24870.3|24923.1|24893.1|24887.7|24857.7|0
1594890600000|2020-07-16 09:10:00|24899.7|24869.7|24890.9|24860.9|24899.7|24869.7|24882.3|24852.3|0
1594890900000|2020-07-16 09:15:00|24896.6|24888.6|24861.1|24853.1|24896.6|24888.6|24843.1|24835.1|1477
1594891200000|2020-07-16 09:20:00|24859.6|24851.6|24894.6|24886.6|24895.6|24887.6|24858.1|24850.1|452
1594891500000|2020-07-16 09:25:00|24894.1|24886.1|24900.6|24892.6|24914.6|24906.6|24893.6|24885.6|334
1594891800000|2020-07-16 09:30:00|24901.1|24893.1|24918.1|24910.1|24923.6|24915.6|24898.6|24890.6|221
1594892100000|2020-07-16 09:35:00|24919.1|24911.1|24938.6|24930.6|24947.1|24939.1|24912.1|24904.1|293
1594892400000|2020-07-16 09:40:00|24939.6|24931.6|24947.6|24939.6|24948.6|24940.6|24934.1|24926.1|213
1594892700000|2020-07-16 09:45:00|24947.1|24939.1|24954.1|24946.1|24963.1|24955.1|24939.1|24931.1|301
1594893000000|2020-07-16 09:50:00|24954.6|24946.6|24935.6|24927.6|24955.1|24947.1|24932.1|24924.1|181
1594893300000|2020-07-16 09:55:00|24937.1|24929.1|24939.6|24931.6|24945.6|24937.6|24926.1|24918.1|192
1594893600000|2020-07-16 10:00:00|24940.1|24932.1|24958.6|24950.6|24959.6|24951.6|24934.1|24926.1|162
1594893900000|2020-07-16 10:05:00|24959.1|24951.1|24955.6|24947.6|24965.1|24957.1|24950.1|24942.1|153
1594894200000|2020-07-16 10:10:00|24955.1|24947.1|24970.6|24962.6|24973.1|24965.1|24954.1|24946.1|235
1594894500000|2020-07-16 10:15:00|24971.1|24963.1|24956.6|24948.6|24972.6|24964.6|24954.6|24946.6|123
1594894800000|2020-07-16 10:20:00|24957.6|24949.6|24959.6|24951.6|24963.1|24955.1|24950.1|24942.1|89
1594895100000|2020-07-16 10:25:00|24960.1|24952.1|24945.1|24937.1|24969.1|24961.1|24944.6|24936.6|139
1594895400000|2020-07-16 10:30:00|24943.1|24935.1|24942.6|24934.6|24950.6|24942.6|24938.1|24930.1|124
1594895700000|2020-07-16 10:35:00|24942.1|24934.1|24949.1|24941.1|24952.6|24944.6|24924.6|24916.6|209
1594896000000|2020-07-16 10:40:00|24948.6|24940.6|24953.6|24945.6|24960.1|24952.1|24948.1|24940.1|77
1594896300000|2020-07-16 10:45:00|24954.1|24946.1|24967.1|24959.1|24971.1|24963.1|24953.1|24945.1|118
1594896600000|2020-07-16 10:50:00|24966.6|24958.6|24972.6|24964.6|24984.1|24976.1|24963.6|24955.6|218
1594896900000|2020-07-16 10:55:00|24973.1|24965.1|24980.1|24972.1|24981.6|24973.6|24969.6|24961.6|87
1594897200000|2020-07-16 11:00:00|24980.6|24972.6|24993.6|24985.6|25001.6|24993.6|24978.1|24970.1|298
1594897500000|2020-07-16 11:05:00|24993.1|24985.1|24994.1|24986.1|25003.6|24995.6|24992.1|24984.1|166
1594897800000|2020-07-16 11:10:00|24995.1|24987.1|25004.1|24996.1|25005.6|24997.6|24993.6|24985.6|186
1594898100000|2020-07-16 11:15:00|25002.6|24994.6|25010.6|25002.6|25012.1|25004.1|24997.1|24989.1|136
1594898400000|2020-07-16 11:20:00|25009.6|25001.6|25009.6|25001.6|25016.1|25008.1|25003.6|24995.6|138
1594898700000|2020-07-16 11:25:00|25010.1|25002.1|25008.6|25000.6|25010.6|25002.6|25002.6|24994.6|95
1594899000000|2020-07-16 11:30:00|25009.1|25001.1|25016.6|25008.6|25023.1|25015.1|25006.1|24998.1|143
1594899300000|2020-07-16 11:35:00|25017.1|25009.1|25015.6|25007.6|25017.1|25009.1|25012.1|25004.1|65
1594899600000|2020-07-16 11:40:00|25015.1|25007.1|25023.1|25015.1|25032.6|25024.6|25011.1|25003.1|188
1594899900000|2020-07-16 11:45:00|25022.6|25014.6|25027.1|25019.1|25034.6|25026.6|25021.6|25013.6|120
1594900200000|2020-07-16 11:50:00|25026.6|25018.6|25034.6|25026.6|25039.1|25031.1|25026.1|25018.1|136
1594900500000|2020-07-16 11:55:00|25034.1|25026.1|25033.1|25025.1|25044.6|25036.6|25032.1|25024.1|193
1594900800000|2020-07-16 12:00:00|25032.1|25024.1|25034.1|25026.1|25042.1|25034.1|25031.1|25023.1|132
1594901100000|2020-07-16 12:05:00|25033.6|25025.6|25047.6|25039.6|25052.6|25044.6|25033.6|25025.6|194
1594901400000|2020-07-16 12:10:00|25048.1|25040.1|25048.1|25040.1|25051.6|25043.6|25043.1|25035.1|112
1594901700000|2020-07-16 12:15:00|25049.1|25041.1|25050.1|25042.1|25060.6|25052.6|25047.6|25039.6|153
1594902000000|2020-07-16 12:20:00|25049.6|25041.6|25057.1|25049.1|25057.1|25049.1|25031.1|25023.1|322
1594902300000|2020-07-16 12:25:00|25056.1|25048.1|25037.1|25029.1|25056.1|25048.1|25034.1|25026.1|118
1594902600000|2020-07-16 12:30:00|25037.6|25029.6|25033.1|25025.1|25050.1|25042.1|25025.6|25017.6|267
1594902900000|2020-07-16 12:35:00|25033.6|25025.6|24983.1|24975.1|25036.6|25028.6|24982.6|24974.6|492
1594903200000|2020-07-16 12:40:00|24983.6|24975.6|25004.1|24996.1|25008.1|25000.1|24983.6|24975.6|226
1594903500000|2020-07-16 12:45:00|25003.6|24995.6|25014.6|25006.6|25017.6|25009.6|24998.6|24990.6|146
1594903800000|2020-07-16 12:50:00|25015.1|25007.1|25014.1|25006.1|25019.6|25011.6|25009.1|25001.1|148
1594904100000|2020-07-16 12:55:00|25013.6|25005.6|24999.1|24991.1|25014.6|25006.6|24997.6|24989.6|170
1594904400000|2020-07-16 13:00:00|24997.1|24989.1|25040.6|25032.6|25046.6|25038.6|24994.6|24986.6|335
1594904700000|2020-07-16 13:05:00|25041.6|25033.6|25031.1|25023.1|25055.1|25047.1|25029.1|25021.1|176
1594905000000|2020-07-16 13:10:00|25031.6|25023.6|25019.1|25011.1|25032.6|25024.6|25018.1|25010.1|85
1594905300000|2020-07-16 13:15:00|25018.6|25010.6|25009.1|25001.1|25024.1|25016.1|25008.6|25000.6|166
1594905600000|2020-07-16 13:20:00|25008.6|25000.6|25011.6|25003.6|25016.1|25008.1|25003.1|24995.1|93
1594905900000|2020-07-16 13:25:00|25012.1|25004.1|25008.1|25000.1|25015.1|25007.1|25006.6|24998.6|63
1594906200000|2020-07-16 13:30:00|25007.6|24999.6|24993.1|24985.1|25027.6|25019.6|24989.1|24981.1|503
1594906500000|2020-07-16 13:35:00|24993.6|24985.6|25037.1|25029.1|25040.6|25032.6|24983.6|24975.6|457
1594906800000|2020-07-16 13:40:00|25036.6|25028.6|25052.1|25044.1|25053.1|25045.1|25024.6|25016.6|422
1594907100000|2020-07-16 13:45:00|25053.1|25045.1|25068.6|25060.6|25069.1|25061.1|25041.1|25033.1|511
1594907400000|2020-07-16 13:50:00|25070.1|25062.1|25081.1|25073.1|25095.6|25087.6|25064.6|25056.6|609
1594907700000|2020-07-16 13:55:00|25080.6|25072.6|25063.6|25055.6|25084.1|25076.1|25060.6|25052.6|341
1594908000000|2020-07-16 14:00:00|25064.1|25056.1|25042.6|25034.6|25079.6|25071.6|25038.6|25030.6|318
1594908300000|2020-07-16 14:05:00|25043.1|25035.1|25046.1|25038.1|25053.6|25045.6|25030.1|25022.1|261
1594908600000|2020-07-16 14:10:00|25048.1|25040.1|25067.1|25059.1|25073.6|25065.6|25042.6|25034.6|344
1594908900000|2020-07-16 14:15:00|25067.6|25059.6|25079.1|25071.1|25094.1|25086.1|25048.6|25040.6|418
1594909200000|2020-07-16 14:20:00|25078.6|25070.6|25101.6|25093.6|25113.1|25105.1|25070.6|25062.6|528
1594909500000|2020-07-16 14:25:00|25100.1|25092.1|25121.1|25113.1|25125.1|25117.1|25081.6|25073.6|662
1594909800000|2020-07-16 14:30:00|25120.6|25112.6|25124.6|25116.6|25127.6|25119.6|25110.1|25102.1|360
1594910100000|2020-07-16 14:35:00|25125.1|25117.1|25135.6|25127.6|25138.6|25130.6|25121.1|25113.1|407
1594910400000|2020-07-16 14:40:00|25134.6|25126.6|25136.6|25128.6|25150.6|25142.6|25132.1|25124.1|498
1594910700000|2020-07-16 14:45:00|25137.1|25129.1|25156.1|25148.1|25165.1|25157.1|25134.6|25126.6|711
1594911000000|2020-07-16 14:50:00|25155.6|25147.6|25158.6|25150.6|25164.1|25156.1|25139.6|25131.6|528
1594911300000|2020-07-16 14:55:00|25158.1|25150.1|25128.6|25120.6|25164.6|25156.6|25119.1|25111.1|648
1594911600000|2020-07-16 15:00:00|25127.6|25119.6|25126.6|25118.6|25133.6|25125.6|25116.6|25108.6|374
1594911900000|2020-07-16 15:05:00|25126.1|25118.1|25127.1|25119.1|25143.1|25135.1|25107.6|25099.6|508
1594912200000|2020-07-16 15:10:00|25126.6|25118.6|25139.6|25131.6|25143.1|25135.1|25121.6|25113.6|304
1594912500000|2020-07-16 15:15:00|25140.1|25132.1|25136.6|25128.6|25145.1|25137.1|25120.6|25112.6|310
1594912800000|2020-07-16 15:20:00|25137.1|25129.1|25143.6|25135.6|25151.1|25143.1|25135.1|25127.1|247
1594913100000|2020-07-16 15:25:00|25143.1|25135.1|25141.1|25133.1|25155.6|25147.6|25138.1|25130.1|219
1594913400000|2020-07-16 15:30:00|25141.6|25133.6|25133.1|25125.1|25146.1|25138.1|25129.1|25121.1|225
1594913700000|2020-07-16 15:35:00|25133.6|25125.6|25133.6|25125.6|25136.1|25128.1|25127.1|25119.1|200
1594914000000|2020-07-16 15:40:00|25133.1|25125.1|25124.1|25116.1|25137.6|25129.6|25123.1|25115.1|153
1594914300000|2020-07-16 15:45:00|25123.1|25115.1|25130.1|25122.1|25139.6|25131.6|25121.6|25113.6|167
1594914600000|2020-07-16 15:50:00|25130.6|25122.6|25136.6|25128.6|25138.6|25130.6|25127.6|25119.6|67
1594914900000|2020-07-16 15:55:00|25136.1|25128.1|25142.1|25134.1|25146.6|25138.6|25136.1|25128.1|86
1594915200000|2020-07-16 16:00:00|25141.1|25133.1|25146.1|25138.1|25146.6|25138.6|25129.6|25121.6|111
1594915500000|2020-07-16 16:05:00|25148.1|25140.1|25147.1|25139.1|25152.1|25144.1|25140.6|25132.6|171
1594915800000|2020-07-16 16:10:00|25146.6|25138.6|25137.6|25129.6|25154.1|25146.1|25133.6|25125.6|124
1594916100000|2020-07-16 16:15:00|25138.1|25130.1|25123.1|25115.1|25139.1|25131.1|25120.1|25112.1|125
1594916400000|2020-07-16 16:20:00|25122.6|25114.6|25116.1|25108.1|25122.6|25114.6|25105.6|25097.6|211
1594916700000|2020-07-16 16:25:00|25116.6|25108.6|25112.6|25104.6|25122.1|25114.1|25108.6|25100.6|109
1594917000000|2020-07-16 16:30:00|25113.6|25105.6|25127.1|25119.1|25133.1|25125.1|25112.1|25104.1|111
1594917300000|2020-07-16 16:35:00|25128.1|25120.1|25131.1|25123.1|25135.1|25127.1|25125.6|25117.6|53
1594917600000|2020-07-16 16:40:00|25131.6|25123.6|25134.1|25126.1|25139.1|25131.1|25128.6|25120.6|66
1594917900000|2020-07-16 16:45:00|25136.6|25128.6|25127.1|25119.1|25136.6|25128.6|25125.1|25117.1|43
1594918200000|2020-07-16 16:50:00|25127.6|25119.6|25128.6|25120.6|25131.1|25123.1|25123.6|25115.6|77
1594918500000|2020-07-16 16:55:00|25129.1|25121.1|25106.1|25098.1|25129.6|25121.6|25097.1|25089.1|203
1594918800000|2020-07-16 17:00:00|25104.1|25096.1|25118.6|25110.6|25126.1|25118.1|25102.6|25094.6|110
1594919100000|2020-07-16 17:05:00|25119.1|25111.1|25124.6|25116.6|25127.1|25119.1|25117.1|25109.1|49
1594919400000|2020-07-16 17:10:00|25125.1|25117.1|25135.6|25127.6|25137.1|25129.1|25119.1|25111.1|77
1594919700000|2020-07-16 17:15:00|25136.1|25128.1|25130.1|25122.1|25138.6|25130.6|25127.6|25119.6|58
1594920000000|2020-07-16 17:20:00|25129.6|25121.6|25120.6|25112.6|25130.6|25122.6|25116.1|25108.1|61
1594920300000|2020-07-16 17:25:00|25120.1|25112.1|25117.1|25109.1|25125.1|25117.1|25117.1|25109.1|55
1594920600000|2020-07-16 17:30:00|25117.6|25109.6|25103.1|25095.1|25118.1|25110.1|25101.6|25093.6|94
1594920900000|2020-07-16 17:35:00|25103.6|25095.6|25085.1|25077.1|25105.6|25097.6|25078.1|25070.1|187
1594921200000|2020-07-16 17:40:00|25086.6|25078.6|25101.1|25093.1|25101.1|25093.1|25083.6|25075.6|83
1594921500000|2020-07-16 17:45:00|25101.6|25093.6|25107.6|25099.6|25110.1|25102.1|25096.1|25088.1|78
1594921800000|2020-07-16 17:50:00|25105.6|25097.6|25110.1|25102.1|25114.1|25106.1|25101.1|25093.1|35
1594922100000|2020-07-16 17:55:00|25110.6|25102.6|25096.6|25088.6|25111.6|25103.6|25096.1|25088.1|64
1594922400000|2020-07-16 18:00:00|25096.1|25088.1|25102.1|25094.1|25116.6|25108.6|25095.1|25087.1|73
1594922700000|2020-07-16 18:05:00|25101.6|25093.6|25102.6|25094.6|25110.1|25102.1|25094.1|25086.1|82
1594923000000|2020-07-16 18:10:00|25102.1|25094.1|25105.6|25097.6|25106.6|25098.6|25094.6|25086.6|77
1594923300000|2020-07-16 18:15:00|25105.1|25097.1|25117.1|25109.1|25118.1|25110.1|25101.6|25093.6|45
1594923600000|2020-07-16 18:20:00|25118.6|25110.6|25127.1|25119.1|25134.1|25126.1|25118.6|25110.6|65
1594923900000|2020-07-16 18:25:00|25127.6|25119.6|25126.6|25118.6|25130.1|25122.1|25117.1|25109.1|48
1594924200000|2020-07-16 18:30:00|25127.1|25119.1|25119.6|25111.6|25130.6|25122.6|25107.6|25099.6|64
1594924500000|2020-07-16 18:35:00|25120.1|25112.1|25109.1|25101.1|25120.1|25112.1|25106.1|25098.1|41
1594924800000|2020-07-16 18:40:00|25108.1|25100.1|25117.6|25109.6|25130.1|25122.1|25107.1|25099.1|93
1594925100000|2020-07-16 18:45:00|25119.1|25111.1|25102.1|25094.1|25131.6|25123.6|25101.1|25093.1|181
1594925400000|2020-07-16 18:50:00|25102.6|25094.6|25098.6|25090.6|25116.6|25108.6|25096.6|25088.6|223
1594925700000|2020-07-16 18:55:00|25098.1|25090.1|25098.1|25068.1|25106.6|25098.6|25085.6|25067.9|97
1594926000000|2020-07-16 19:00:00|25098.4|25068.4|25098.9|25068.9|25102.3|25072.3|25089.9|25059.9|0
1594926300000|2020-07-16 19:05:00|25098.6|25068.6|25103.7|25073.7|25107.3|25077.3|25098|25068|0
1594926600000|2020-07-16 19:10:00|25103.2|25073.2|25095.8|25065.8|25104|25074|25092.6|25062.6|0
1594926900000|2020-07-16 19:15:00|25095.5|25065.5|25113.5|25083.5|25115.9|25085.9|25095|25065|0
1594927200000|2020-07-16 19:20:00|25113.8|25083.8|25117|25087|25119|25089|25113.5|25083.5|0
1594927500000|2020-07-16 19:25:00|25117.2|25087.2|25139.5|25109.5|25140.3|25110.3|25116.1|25086.1|0
1594927800000|2020-07-16 19:30:00|25139.8|25109.8|25148.9|25118.9|25152.3|25122.3|25132.6|25102.6|0
1594928100000|2020-07-16 19:35:00|25148.6|25118.6|25176.1|25146.1|25176.5|25146.5|25146.3|25116.3|0
1594928400000|2020-07-16 19:40:00|25175.8|25145.8|25163.7|25133.7|25175.8|25145.8|25162.9|25132.9|0
1594928700000|2020-07-16 19:45:00|25163.5|25133.5|25158.7|25128.7|25177.1|25147.1|25152.5|25122.5|0
1594929000000|2020-07-16 19:50:00|25160.5|25130.5|25154.3|25124.3|25160.5|25130.5|25143.4|25113.4|0
1594929300000|2020-07-16 19:55:00|25154.6|25124.6|25160|25130|25165.1|25135.1|25133.6|25103.6|0
1594929600000|2020-07-16 20:00:00|25161.4|25131.4|25095.8|25065.8|25170.3|25140.3|25095.8|25065.8|0
1594929900000|2020-07-16 20:05:00|25096.5|25066.5|25101.3|25071.3|25115|25085|25090.3|25060.3|0
1594930200000|2020-07-16 20:10:00|25101.9|25071.9|25091.5|25061.5|25110.9|25080.9|25084.6|25054.6|0
1594930500000|2020-07-16 20:15:00|25091.4|25061.4|25098.8|25068.8|25098.8|25068.8|25088.9|25058.9|0
1594930800000|2020-07-16 20:20:00|25099.7|25069.7|25105.1|25075.1|25105.7|25075.7|25099.7|25069.7|0
1594931100000|2020-07-16 20:25:00|25105|25075|25104.9|25074.9|25109.7|25079.7|25104.3|25074.3|0
1594931400000|2020-07-16 20:30:00|25107.5|25077.5|25111.3|25081.3|25115.8|25085.8|25096.6|25066.6|0
1594931700000|2020-07-16 20:35:00|25112.7|25082.7|25103.1|25073.1|25114.1|25084.1|25103.1|25073.1|0
1594932000000|2020-07-16 20:40:00|25104.5|25074.5|25111.3|25081.3|25114.1|25084.1|25101.7|25071.7|0
1594932300000|2020-07-16 20:45:00|25110|25080|25105.8|25075.8|25111.3|25081.3|25101.7|25071.7|0
1594932600000|2020-07-16 20:50:00|25107.2|25077.2|25097.3|25067.3|25109.6|25079.6|25097.3|25067.3|0
1594932900000|2020-07-16 20:55:00|25098.6|25068.6|25103.1|25073.1|25105.5|25075.5|25094.5|25064.5|0
1594933200000|2020-07-16 21:00:00|25102.5|25072.5|25100.9|25070.9|25102.5|25072.5|25098.9|25068.9|0
1594933500000|2020-07-16 21:05:00|25100.3|25070.3|25101.7|25071.7|25101.7|25071.7|25100.3|25070.3|0
1594933800000|2020-07-16 21:10:00|25101.5|25071.5|25102.8|25072.8|25104.8|25074.8|25101.4|25071.4|0
1594934100000|2020-07-16 21:15:00|25103|25073|25101|25071|25103.8|25073.8|25099.6|25069.6|0
1594934400000|2020-07-16 21:20:00|25100.8|25070.8|25100.8|25070.8|25102|25072|25100.2|25070.2|0
1594934700000|2020-07-16 21:25:00|25101|25071|25103.2|25073.2|25103.2|25073.2|25100.6|25070.6|0
1594935000000|2020-07-16 21:30:00|25103.6|25073.6|25101.8|25071.8|25104.8|25074.8|25101.6|25071.6|0
1594935300000|2020-07-16 21:35:00|25102.6|25072.6|25102|25072|25102.6|25072.6|25100.6|25070.6|0
1594935600000|2020-07-16 21:40:00|25101.6|25071.6|25104.3|25074.3|25105.1|25075.1|25100.6|25070.6|0
1594935900000|2020-07-16 21:45:00|25104.7|25074.7|25107.5|25077.5|25108.5|25078.5|25104.7|25074.7|0
1594936200000|2020-07-16 21:50:00|25108.1|25078.1|25107.5|25077.5|25108.1|25078.1|25106.1|25076.1|0
1594936500000|2020-07-16 21:55:00|25107.3|25077.3|25106.1|25076.1|25112.1|25082.1|25106.1|25076.1|0
1594936800000|2020-07-16 22:00:00|25113.8|25083.8|25097.4|25067.4|25113.8|25083.8|25093.9|25063.9|0
1594937100000|2020-07-16 22:05:00|25098.7|25068.7|25110.8|25080.8|25114.9|25084.9|25097.1|25067.1|0
1594937400000|2020-07-16 22:10:00|25112.2|25082.2|25113.6|25083.6|25116.3|25086.3|25110.8|25080.8|0
1594937700000|2020-07-16 22:15:00|25114.9|25084.9|25119.4|25089.4|25122.1|25092.1|25114.9|25084.9|0
1594938000000|2020-07-16 22:20:00|25120.7|25090.7|25119.4|25089.4|25120.7|25090.7|25115.2|25085.2|0
1594938300000|2020-07-16 22:25:00|25118|25088|25113.9|25083.9|25119.4|25089.4|25112.5|25082.5|0
1594938600000|2020-07-16 22:30:00|25115.2|25085.2|25120.7|25090.7|25126.2|25096.2|25113.9|25083.9|0
1594938900000|2020-07-16 22:35:00|25119.4|25089.4|25119.8|25089.8|25120.7|25090.7|25118|25088|0
1594939200000|2020-07-16 22:40:00|25118.4|25088.4|25132.9|25102.9|25132.9|25102.9|25118.4|25088.4|0
1594939500000|2020-07-16 22:45:00|25131.5|25101.5|25128.8|25098.8|25132.9|25102.9|25126.1|25096.1|0
1594939800000|2020-07-16 22:50:00|25130.2|25100.2|25123.3|25093.3|25130.2|25100.2|25122.6|25092.6|0
1594940100000|2020-07-16 22:55:00|25123.8|25093.8|25133.3|25103.3|25133.3|25103.3|25123.8|25093.8|0
1594940400000|2020-07-16 23:00:00|25134.7|25104.7|25131.7|25101.7|25136|25106|25129.2|25099.2|0
1594940700000|2020-07-16 23:05:00|25130.3|25100.3|25140.6|25110.6|25140.6|25110.6|25128.9|25098.9|0
1594941000000|2020-07-16 23:10:00|25139.2|25109.2|25142.2|25112.2|25143.6|25113.6|25137.8|25107.8|0
1594941300000|2020-07-16 23:15:00|25140.9|25110.9|25140.9|25110.9|25142.2|25112.2|25140.9|25110.9|0
1594941600000|2020-07-16 23:20:00|25142.2|25112.2|25139.8|25109.8|25143.9|25113.9|25139.8|25109.8|0
1594941900000|2020-07-16 23:25:00|25139.1|25109.1|25144.2|25114.2|25144.9|25114.9|25139.1|25109.1|0
1594942200000|2020-07-16 23:30:00|25142.9|25112.9|25141.1|25111.1|25142.9|25112.9|25139.8|25109.8|0
1594942500000|2020-07-16 23:35:00|25139.8|25109.8|25141.1|25111.1|25142.5|25112.5|25137.4|25107.4|0
1594942800000|2020-07-16 23:40:00|25141.2|25111.2|25142.1|25112.1|25142.5|25112.5|25137.9|25107.9|0
1594943100000|2020-07-16 23:45:00|25139.3|25109.3|25135.4|25105.4|25141.3|25111.3|25134.6|25104.6|0
1594943400000|2020-07-16 23:50:00|25136.8|25106.8|25137.7|25107.7|25138.4|25108.4|25132.9|25102.9|0
1594943700000|2020-07-16 23:55:00|25138.4|25108.4|25140|25110|25141.2|25111.2|25137.1|25107.1|0
1594944000000|2020-07-17 00:00:00|25141.4|25111.4|25149.8|25119.8|25153.2|25123.2|25135.9|25105.9|0
1594944300000|2020-07-17 00:05:00|25148.5|25118.5|25146.1|25116.1|25151.2|25121.2|25142.5|25112.5|0
1594944600000|2020-07-17 00:10:00|25144.7|25114.7|25141.2|25111.2|25144.7|25114.7|25139.2|25109.2|0
1594944900000|2020-07-17 00:15:00|25139.9|25109.9|25132.7|25102.7|25141.2|25111.2|25130.2|25100.2|0
1594945200000|2020-07-17 00:20:00|25132|25102|25144.3|25114.3|25148.7|25118.7|25132|25102|0
1594945500000|2020-07-17 00:25:00|25143.6|25113.6|25137.8|25107.8|25148|25118|25137.8|25107.8|0
1594945800000|2020-07-17 00:30:00|25141.6|25111.6|25137.5|25107.5|25143.6|25113.6|25135.8|25105.8|0
1594946100000|2020-07-17 00:35:00|25136.8|25106.8|25144.6|25114.6|25145|25115|25135.7|25105.7|0
1594946400000|2020-07-17 00:40:00|25144.3|25114.3|25121.9|25091.9|25144.3|25114.3|25115.6|25085.6|0
1594946700000|2020-07-17 00:45:00|25121.2|25091.2|25117|25087|25122.6|25092.6|25111.2|25081.2|0
1594947000000|2020-07-17 00:50:00|25115.6|25085.6|25107.5|25077.5|25116.3|25086.3|25106.8|25076.8|0
1594947300000|2020-07-17 00:55:00|25109.3|25079.3|25113.3|25083.3|25113.3|25083.3|25106.1|25076.1|0
1594947600000|2020-07-17 01:00:00|25112.6|25082.6|25102.8|25072.8|25113.3|25083.3|25098.4|25068.4|0
1594947900000|2020-07-17 01:05:00|25103.5|25073.5|25100.3|25070.3|25103.5|25073.5|25081.7|25051.7|0
1594948200000|2020-07-17 01:10:00|25100|25070|25108|25078|25114.2|25084.2|25094.2|25064.2|0
1594948500000|2020-07-17 01:15:00|25127.8|25097.8|25093.6|25088.6|25197.1|25192.1|25083.6|25078.6|3736
1594948800000|2020-07-17 01:20:00|25093.1|25088.1|25166.1|25161.1|25170.6|25165.6|25092.6|25087.6|1911
1594949100000|2020-07-17 01:25:00|25165.6|25160.6|25161.6|25156.6|25175.6|25170.6|25142.1|25137.1|1037
1594949400000|2020-07-17 01:30:00|25160.6|25155.6|25082.1|25077.1|25190.1|25185.1|25076.6|25071.6|6582
1594949700000|2020-07-17 01:35:00|25081.1|25076.1|25136.6|25131.6|25178.1|25173.1|25055.6|25050.6|5478
1594950000000|2020-07-17 01:40:00|25136.1|25131.1|25176.1|25171.1|25195.1|25190.1|25133.1|25128.1|3762
1594950300000|2020-07-17 01:45:00|25176.6|25171.6|25104.1|25099.1|25202.1|25197.1|25090.6|25085.6|4910
1594950600000|2020-07-17 01:50:00|25102.1|25097.1|25038.1|25033.1|25107.1|25102.1|25035.1|25030.1|4460
1594950900000|2020-07-17 01:55:00|25037.1|25032.1|25111.6|25106.6|25123.1|25118.1|25033.1|25028.1|3824
1594951200000|2020-07-17 02:00:00|25110.1|25105.1|25136.1|25131.1|25138.6|25133.6|25069.1|25064.1|3093
1594951500000|2020-07-17 02:05:00|25137.1|25132.1|25155.1|25150.1|25158.1|25153.1|25116.1|25111.1|2480
1594951800000|2020-07-17 02:10:00|25152.6|25147.6|25181.1|25176.1|25183.1|25178.1|25145.1|25140.1|2011
1594952100000|2020-07-17 02:15:00|25181.6|25176.6|25168.1|25163.1|25184.1|25179.1|25142.6|25137.6|2064
1594952400000|2020-07-17 02:20:00|25169.1|25164.1|25214.1|25209.1|25216.6|25211.6|25169.1|25164.1|2500
1594952700000|2020-07-17 02:25:00|25215.1|25210.1|25239.1|25234.1|25243.6|25238.6|25213.6|25208.6|2766
1594953000000|2020-07-17 02:30:00|25238.6|25233.6|25235.1|25230.1|25254.6|25249.6|25214.1|25209.1|2288
1594953300000|2020-07-17 02:35:00|25236.1|25231.1|25189.6|25184.6|25245.1|25240.1|25188.6|25183.6|2376
1594953600000|2020-07-17 02:40:00|25189.1|25184.1|25169.1|25164.1|25208.1|25203.1|25164.1|25159.1|1834
1594953900000|2020-07-17 02:45:00|25169.6|25164.6|25179.1|25174.1|25193.6|25188.6|25148.6|25143.6|1962
1594954200000|2020-07-17 02:50:00|25178.1|25173.1|25123.1|25118.1|25184.1|25179.1|25118.1|25113.1|2281
1594954500000|2020-07-17 02:55:00|25124.1|25119.1|25146.1|25141.1|25165.6|25160.6|25122.1|25117.1|1500
1594954800000|2020-07-17 03:00:00|25140.6|25135.6|25122.1|25117.1|25164.6|25159.6|25108.1|25103.1|1860
1594955100000|2020-07-17 03:05:00|25121.6|25116.6|25106.6|25101.6|25130.6|25125.6|25095.1|25090.1|1871
1594955400000|2020-07-17 03:10:00|25106.1|25101.1|25100.1|25095.1|25107.6|25102.6|25067.1|25062.1|2080
1594955700000|2020-07-17 03:15:00|25101.1|25096.1|25117.1|25112.1|25134.1|25129.1|25094.1|25089.1|1537
1594956000000|2020-07-17 03:20:00|25116.1|25111.1|25105.6|25100.6|25117.6|25112.6|25087.6|25082.6|1715
1594956300000|2020-07-17 03:25:00|25105.1|25100.1|25094.1|25089.1|25114.1|25109.1|25078.1|25073.1|1177
1594956600000|2020-07-17 03:30:00|25093.1|25088.1|25062.6|25057.6|25103.1|25098.1|25060.1|25055.1|1376
1594956900000|2020-07-17 03:35:00|25062.1|25057.1|25100.1|25095.1|25105.6|25100.6|25059.1|25054.1|794
1594957200000|2020-07-17 03:40:00|25101.1|25096.1|25085.1|25080.1|25103.1|25098.1|25084.6|25079.6|375
1594957500000|2020-07-17 03:45:00|25085.6|25080.6|25079.1|25074.1|25099.1|25094.1|25069.1|25064.1|533
1594957800000|2020-07-17 03:50:00|25079.6|25074.6|25095.1|25090.1|25105.1|25100.1|25078.1|25073.1|524
1594958100000|2020-07-17 03:55:00|25094.6|25089.6|25125.1|25120.1|25126.6|25121.6|25094.6|25089.6|740
1594958400000|2020-07-17 04:00:00|25118.8|25088.8|25126.9|25096.9|25127.7|25097.7|25118.8|25088.8|2
1594958700000|2020-07-17 04:05:00|25127.6|25097.6|25109.3|25079.3|25127.6|25097.6|25103.2|25073.2|0
1594959000000|2020-07-17 04:10:00|25108.6|25078.6|25104.2|25074.2|25110|25080|25103.5|25073.5|0
1594959300000|2020-07-17 04:15:00|25104.5|25074.5|25113.7|25083.7|25113.7|25083.7|25104.2|25074.2|0
1594959600000|2020-07-17 04:20:00|25113|25083|25107.8|25077.8|25113.7|25083.7|25107.8|25077.8|0
1594959900000|2020-07-17 04:25:00|25107.1|25077.1|25113|25083|25113|25083|25105.8|25075.8|0
1594960200000|2020-07-17 04:30:00|25113.6|25083.6|25102.5|25072.5|25113.6|25083.6|25091.6|25061.6|0
1594960500000|2020-07-17 04:35:00|25103.1|25073.1|25103.1|25073.1|25104.5|25074.5|25102.5|25072.5|0
1594960800000|2020-07-17 04:40:00|25103.8|25073.8|25106.8|25076.8|25107.6|25077.6|25102.4|25072.4|0
1594961100000|2020-07-17 04:45:00|25103.1|25073.1|25096.3|25066.3|25103.1|25073.1|25092.5|25062.5|0
1594961400000|2020-07-17 04:50:00|25096.9|25066.9|25096.9|25066.9|25098.6|25068.6|25091.8|25061.8|0
1594961700000|2020-07-17 04:55:00|25097.6|25067.6|25099|25069|25099.3|25069.3|25096.9|25066.9|0
1594962000000|2020-07-17 05:00:00|25098.3|25068.3|25136.1|25131.1|25137.1|25132.1|25073.1|25068.1|2274
1594962300000|2020-07-17 05:05:00|25137.1|25132.1|25143.1|25138.1|25156.1|25151.1|25125.1|25120.1|2068
1594962600000|2020-07-17 05:10:00|25142.6|25137.6|25119.1|25114.1|25150.6|25145.6|25118.6|25113.6|1169
1594962900000|2020-07-17 05:15:00|25118.1|25113.1|25089.1|25084.1|25121.6|25116.6|25088.6|25083.6|1787
1594963200000|2020-07-17 05:20:00|25089.6|25084.6|25074.6|25069.6|25093.1|25088.1|25068.6|25063.6|1406
1594963500000|2020-07-17 05:25:00|25074.1|25069.1|25054.1|25049.1|25082.6|25077.6|25047.6|25042.6|2068
1594963800000|2020-07-17 05:30:00|25054.6|25049.6|25041.1|25036.1|25063.1|25058.1|25026.1|25021.1|1951
1594964100000|2020-07-17 05:35:00|25041.6|25036.6|25043.1|25038.1|25065.1|25060.1|25035.1|25030.1|1811
1594964400000|2020-07-17 05:40:00|25044.1|25039.1|25061.1|25056.1|25066.6|25061.6|25022.6|25017.6|1657
1594964700000|2020-07-17 05:45:00|25062.1|25057.1|25016.1|25011.1|25065.1|25060.1|25014.6|25009.6|1581
1594965000000|2020-07-17 05:50:00|25015.1|25010.1|25009.1|25004.1|25030.1|25025.1|25003.6|24998.6|1531
1594965300000|2020-07-17 05:55:00|25009.6|25004.6|25068.1|25063.1|25069.1|25064.1|25004.1|24999.1|1301
1594965600000|2020-07-17 06:00:00|25069.1|25064.1|25050.6|25045.6|25078.6|25073.6|25050.6|25045.6|1407
1594965900000|2020-07-17 06:05:00|25049.1|25044.1|25085.1|25080.1|25086.1|25081.1|25019.1|25014.1|2007
1594966200000|2020-07-17 06:10:00|25085.6|25080.6|25079.6|25074.6|25094.6|25089.6|25078.6|25073.6|1283
1594966500000|2020-07-17 06:15:00|25079.1|25074.1|25110.6|25105.6|25112.1|25107.1|25079.1|25074.1|1473
1594966800000|2020-07-17 06:20:00|25110.1|25105.1|25128.1|25123.1|25134.6|25129.6|25103.6|25098.6|1464
1594967100000|2020-07-17 06:25:00|25127.6|25122.6|25105.6|25100.6|25140.6|25135.6|25090.1|25085.1|1590
1594967400000|2020-07-17 06:30:00|25106.6|25101.6|25125.1|25120.1|25127.6|25122.6|25083.6|25078.6|1477
1594967700000|2020-07-17 06:35:00|25124.1|25119.1|25090.1|25085.1|25124.6|25119.6|25088.6|25083.6|906
1594968000000|2020-07-17 06:40:00|25090.6|25085.6|25099.1|25094.1|25108.6|25103.6|25084.1|25079.1|1013
1594968300000|2020-07-17 06:45:00|25099.6|25094.6|25102.1|25097.1|25103.6|25098.6|25085.1|25080.1|597
1594968600000|2020-07-17 06:50:00|25101.6|25096.6|25113.1|25108.1|25117.1|25112.1|25079.1|25074.1|836
1594968900000|2020-07-17 06:55:00|25112.6|25107.6|25102.6|25097.6|25116.1|25111.1|25096.1|25091.1|594
1594969200000|2020-07-17 07:00:00|25102.1|25097.1|25129.6|25124.6|25131.1|25126.1|25089.1|25084.1|1336
1594969500000|2020-07-17 07:05:00|25129.1|25124.1|25108.1|25103.1|25130.1|25125.1|25097.1|25092.1|843
1594969800000|2020-07-17 07:10:00|25105.6|25100.6|25127.6|25122.6|25141.1|25136.1|25105.1|25100.1|788
1594970100000|2020-07-17 07:15:00|25126.6|25121.6|25160.1|25155.1|25163.6|25158.6|25122.6|25117.6|1229
1594970400000|2020-07-17 07:20:00|25159.1|25154.1|25147.1|25142.1|25162.1|25157.1|25134.6|25129.6|773
1594970700000|2020-07-17 07:25:00|25146.6|25141.6|25158.1|25153.1|25164.1|25159.1|25136.1|25131.1|748
1594971000000|2020-07-17 07:30:00|25158.6|25153.6|25164.6|25159.6|25167.6|25162.6|25142.6|25137.6|749
1594971300000|2020-07-17 07:35:00|25163.1|25158.1|25148.1|25143.1|25168.6|25163.6|25145.1|25140.1|591
1594971600000|2020-07-17 07:40:00|25149.1|25144.1|25147.1|25142.1|25155.6|25150.6|25134.6|25129.6|577
1594971900000|2020-07-17 07:45:00|25146.1|25141.1|25116.6|25111.6|25146.6|25141.6|25112.6|25107.6|834
1594972200000|2020-07-17 07:50:00|25116.1|25111.1|25103.6|25098.6|25119.1|25114.1|25100.6|25095.6|941
1594972500000|2020-07-17 07:55:00|25103.1|25098.1|25101.1|25096.1|25117.1|25112.1|25098.6|25093.6|936
1594972800000|2020-07-17 08:00:00|25100.1|25095.1|25082.6|25077.6|25114.6|25109.6|25082.1|25077.1|1442
1594973100000|2020-07-17 08:05:00|25082.1|25077.1|25099.1|25094.1|25106.6|25101.6|25078.1|25073.1|1257
1594973400000|2020-07-17 08:10:00|25101.1|25096.1|25096.6|25091.6|25115.1|25110.1|25093.1|25088.1|629
1594973700000|2020-07-17 08:15:00|25101.1|25096.1|25116.1|25111.1|25121.1|25116.1|25100.1|25095.1|554
1594974000000|2020-07-17 08:20:00|25114.6|25109.6|25116.1|25111.1|25127.1|25122.1|25110.6|25105.6|1321
1594974300000|2020-07-17 08:25:00|25116.6|25111.6|25150.6|25145.6|25160.1|25155.1|25111.1|25106.1|996
1594974600000|2020-07-17 08:30:00|25167.1|25137.1|25173|25143|25173|25143|25155.6|25125.6|1
1594974900000|2020-07-17 08:35:00|25173.4|25143.4|25191.9|25161.9|25193.7|25163.7|25168.3|25138.3|0
1594975200000|2020-07-17 08:40:00|25190.9|25160.9|25178.9|25148.9|25191.9|25161.9|25178.5|25148.5|0
1594975500000|2020-07-17 08:45:00|25178.5|25148.5|25186.5|25156.5|25190.9|25160.9|25171.8|25141.8|0
1594975800000|2020-07-17 08:50:00|25182.8|25152.8|25184.7|25154.7|25189.9|25159.9|25180.3|25150.3|0
1594976100000|2020-07-17 08:55:00|25184.4|25154.4|25177.2|25147.2|25186.8|25156.8|25170.7|25140.7|0
1594976400000|2020-07-17 09:00:00|25176.5|25146.5|25153.5|25123.5|25176.5|25146.5|25150.2|25120.2|0
1594976700000|2020-07-17 09:05:00|25154.2|25124.2|25153.2|25123.2|25158.9|25128.9|25142.2|25112.2|0
1594977000000|2020-07-17 09:10:00|25153.8|25123.8|25210.6|25180.6|25225.6|25195.6|25152.5|25122.5|0
1594977300000|2020-07-17 09:15:00|25176.1|25168.1|25173.6|25165.6|25218.1|25210.1|25171.1|25163.1|631
1594977600000|2020-07-17 09:20:00|25174.1|25166.1|25187.6|25179.6|25199.1|25191.1|25173.6|25165.6|187
1594977900000|2020-07-17 09:25:00|25186.6|25178.6|25185.1|25177.1|25194.1|25186.1|25174.6|25166.6|150
1594978200000|2020-07-17 09:30:00|25185.6|25177.6|25174.1|25166.1|25185.6|25177.6|25171.1|25163.1|94
1594978500000|2020-07-17 09:35:00|25173.6|25165.6|25174.1|25166.1|25179.6|25171.6|25167.6|25159.6|83
1594978800000|2020-07-17 09:40:00|25174.6|25166.6|25173.6|25165.6|25180.6|25172.6|25167.1|25159.1|119
1594979100000|2020-07-17 09:45:00|25173.1|25165.1|25184.1|25176.1|25199.1|25191.1|25162.1|25154.1|219
1594979400000|2020-07-17 09:50:00|25183.6|25175.6|25169.1|25161.1|25183.6|25175.6|25163.1|25155.1|92
1594979700000|2020-07-17 09:55:00|25169.6|25161.6|25160.1|25152.1|25173.1|25165.1|25150.1|25142.1|113
1594980000000|2020-07-17 10:00:00|25159.6|25151.6|25150.6|25142.6|25159.6|25151.6|25150.1|25142.1|59
1594980300000|2020-07-17 10:05:00|25151.1|25143.1|25158.1|25150.1|25161.1|25153.1|25146.1|25138.1|115
1594980600000|2020-07-17 10:10:00|25157.6|25149.6|25152.1|25144.1|25167.6|25159.6|25151.1|25143.1|82
1594980900000|2020-07-17 10:15:00|25151.6|25143.6|25160.6|25152.6|25162.1|25154.1|25149.6|25141.6|68
1594981200000|2020-07-17 10:20:00|25159.6|25151.6|25178.1|25170.1|25180.1|25172.1|25158.1|25150.1|118
1594981500000|2020-07-17 10:25:00|25178.6|25170.6|25178.1|25170.1|25191.1|25183.1|25175.1|25167.1|114
1594981800000|2020-07-17 10:30:00|25177.6|25169.6|25177.1|25169.1|25184.1|25176.1|25175.1|25167.1|61
1594982100000|2020-07-17 10:35:00|25177.6|25169.6|25186.6|25178.6|25187.6|25179.6|25177.6|25169.6|50
1594982400000|2020-07-17 10:40:00|25186.1|25178.1|25184.1|25176.1|25190.1|25182.1|25182.6|25174.6|45
1594982700000|2020-07-17 10:45:00|25185.6|25177.6|25174.1|25166.1|25185.6|25177.6|25173.1|25165.1|66
1594983000000|2020-07-17 10:50:00|25175.1|25167.1|25183.6|25175.6|25187.1|25179.1|25174.1|25166.1|42
1594983300000|2020-07-17 10:55:00|25184.1|25176.1|25195.6|25187.6|25196.6|25188.6|25184.1|25176.1|93
1594983600000|2020-07-17 11:00:00|25196.1|25188.1|25176.1|25168.1|25196.6|25188.6|25174.6|25166.6|95
1594983900000|2020-07-17 11:05:00|25175.1|25167.1|25177.1|25169.1|25180.6|25172.6|25172.6|25164.6|70
1594984200000|2020-07-17 11:10:00|25176.6|25168.6|25177.6|25169.6|25178.1|25170.1|25171.1|25163.1|52
1594984500000|2020-07-17 11:15:00|25176.6|25168.6|25179.6|25171.6|25181.6|25173.6|25175.6|25167.6|51
1594984800000|2020-07-17 11:20:00|25179.1|25171.1|25182.6|25174.6|25183.1|25175.1|25175.1|25167.1|26
1594985100000|2020-07-17 11:25:00|25182.1|25174.1|25185.6|25177.6|25190.6|25182.6|25181.1|25173.1|58
1594985400000|2020-07-17 11:30:00|25186.1|25178.1|25191.6|25183.6|25198.1|25190.1|25186.1|25178.1|92
1594985700000|2020-07-17 11:35:00|25192.1|25184.1|25188.1|25180.1|25198.1|25190.1|25186.1|25178.1|53
1594986000000|2020-07-17 11:40:00|25187.6|25179.6|25178.1|25170.1|25187.6|25179.6|25176.6|25168.6|63
1594986300000|2020-07-17 11:45:00|25177.6|25169.6|25180.1|25172.1|25181.1|25173.1|25175.6|25167.6|76
1594986600000|2020-07-17 11:50:00|25178.6|25170.6|25183.6|25175.6|25184.1|25176.1|25176.1|25168.1|96
1594986900000|2020-07-17 11:55:00|25183.1|25175.1|25188.1|25180.1|25189.1|25181.1|25179.6|25171.6|80
1594987200000|2020-07-17 12:00:00|25188.6|25180.6|25196.1|25188.1|25197.1|25189.1|25185.1|25177.1|141
1594987500000|2020-07-17 12:05:00|25197.1|25189.1|25195.6|25187.6|25201.6|25193.6|25189.1|25181.1|170
1594987800000|2020-07-17 12:10:00|25196.1|25188.1|25200.6|25192.6|25207.6|25199.6|25196.1|25188.1|352
1594988100000|2020-07-17 12:15:00|25201.1|25193.1|25199.6|25191.6|25203.6|25195.6|25189.1|25181.1|555
1594988400000|2020-07-17 12:20:00|25200.1|25192.1|25197.6|25189.6|25203.6|25195.6|25192.1|25184.1|788
1594988700000|2020-07-17 12:25:00|25198.1|25190.1|25198.1|25190.1|25202.6|25194.6|25191.6|25183.6|362
1594989000000|2020-07-17 12:30:00|25196.1|25188.1|25194.6|25186.6|25198.6|25190.6|25186.1|25178.1|338
1594989300000|2020-07-17 12:35:00|25193.6|25185.6|25189.6|25181.6|25196.1|25188.1|25187.6|25179.6|67
1594989600000|2020-07-17 12:40:00|25190.1|25182.1|25181.6|25173.6|25203.6|25195.6|25178.6|25170.6|264
1594989900000|2020-07-17 12:45:00|25181.1|25173.1|25174.6|25166.6|25182.6|25174.6|25169.6|25161.6|300
1594990200000|2020-07-17 12:50:00|25174.1|25166.1|25179.1|25171.1|25183.1|25175.1|25172.6|25164.6|91
1594990500000|2020-07-17 12:55:00|25180.6|25172.6|25180.6|25172.6|25182.6|25174.6|25175.1|25167.1|37
1594990800000|2020-07-17 13:00:00|25179.6|25171.6|25186.1|25178.1|25188.1|25180.1|25174.1|25166.1|70
1594991100000|2020-07-17 13:05:00|25185.6|25177.6|25186.1|25178.1|25190.1|25182.1|25176.6|25168.6|80
1594991400000|2020-07-17 13:10:00|25187.1|25179.1|25196.6|25188.6|25196.6|25188.6|25184.6|25176.6|83
1594991700000|2020-07-17 13:15:00|25196.1|25188.1|25209.1|25201.1|25216.1|25208.1|25189.6|25181.6|269
1594992000000|2020-07-17 13:20:00|25209.6|25201.6|25226.1|25218.1|25229.6|25221.6|25209.6|25201.6|270
1594992300000|2020-07-17 13:25:00|25226.6|25218.6|25225.1|25217.1|25228.6|25220.6|25216.1|25208.1|214
1594992600000|2020-07-17 13:30:00|25225.6|25217.6|25206.6|25198.6|25272.6|25264.6|25205.6|25197.6|1177
1594992900000|2020-07-17 13:35:00|25207.1|25199.1|25199.6|25191.6|25223.1|25215.1|25193.6|25185.6|1155
1594993200000|2020-07-17 13:40:00|25199.1|25191.1|25179.6|25171.6|25200.6|25192.6|25174.6|25166.6|421
1594993500000|2020-07-17 13:45:00|25178.1|25170.1|25177.1|25169.1|25188.6|25180.6|25159.6|25151.6|459
1594993800000|2020-07-17 13:50:00|25177.6|25169.6|25168.1|25160.1|25186.6|25178.6|25163.1|25155.1|373
1594994100000|2020-07-17 13:55:00|25167.6|25159.6|25163.6|25155.6|25169.6|25161.6|25155.6|25147.6|306
1594994400000|2020-07-17 14:00:00|25163.1|25155.1|25155.6|25147.6|25165.6|25157.6|25140.1|25132.1|582
1594994700000|2020-07-17 14:05:00|25156.1|25148.1|25159.6|25151.6|25171.1|25163.1|25155.1|25147.1|261
1594995000000|2020-07-17 14:10:00|25159.1|25151.1|25176.1|25168.1|25182.6|25174.6|25153.6|25145.6|220
1594995300000|2020-07-17 14:15:00|25176.6|25168.6|25159.1|25151.1|25189.6|25181.6|25159.1|25151.1|343
1594995600000|2020-07-17 14:20:00|25158.6|25150.6|25138.6|25130.6|25164.6|25156.6|25129.1|25121.1|289
1594995900000|2020-07-17 14:25:00|25138.1|25130.1|25125.6|25117.6|25143.1|25135.1|25113.6|25105.6|496
1594996200000|2020-07-17 14:30:00|25125.1|25117.1|25111.6|25103.6|25125.1|25117.1|25105.1|25097.1|312
1594996500000|2020-07-17 14:35:00|25113.6|25105.6|25121.1|25113.1|25129.6|25121.6|25110.1|25102.1|253
1594996800000|2020-07-17 14:40:00|25121.6|25113.6|25122.6|25114.6|25134.6|25126.6|25119.1|25111.1|154
1594997100000|2020-07-17 14:45:00|25122.1|25114.1|25132.1|25124.1|25134.1|25126.1|25115.6|25107.6|206
1594997400000|2020-07-17 14:50:00|25133.1|25125.1|25135.6|25127.6|25142.1|25134.1|25129.6|25121.6|219
1594997700000|2020-07-17 14:55:00|25136.1|25128.1|25143.6|25135.6|25148.6|25140.6|25135.1|25127.1|151
1594998000000|2020-07-17 15:00:00|25144.1|25136.1|25147.6|25139.6|25164.1|25156.1|25143.1|25135.1|455
1594998300000|2020-07-17 15:05:00|25148.1|25140.1|25163.1|25155.1|25163.1|25155.1|25147.6|25139.6|133
1594998600000|2020-07-17 15:10:00|25163.6|25155.6|25152.6|25144.6|25165.1|25157.1|25152.1|25144.1|228
1594998900000|2020-07-17 15:15:00|25151.6|25143.6|25147.6|25139.6|25163.6|25155.6|25146.1|25138.1|271
1594999200000|2020-07-17 15:20:00|25147.1|25139.1|25155.6|25147.6|25160.6|25152.6|25147.1|25139.1|161
1594999500000|2020-07-17 15:25:00|25155.1|25147.1|25160.6|25152.6|25161.6|25153.6|25148.1|25140.1|98
1594999800000|2020-07-17 15:30:00|25162.6|25154.6|25159.1|25151.1|25165.1|25157.1|25156.6|25148.6|87
1595000100000|2020-07-17 15:35:00|25158.6|25150.6|25164.6|25156.6|25168.6|25160.6|25158.6|25150.6|67
1595000400000|2020-07-17 15:40:00|25165.6|25157.6|25175.6|25167.6|25180.1|25172.1|25162.1|25154.1|297
1595000700000|2020-07-17 15:45:00|25175.1|25167.1|25176.1|25168.1|25179.6|25171.6|25162.1|25154.1|276
1595001000000|2020-07-17 15:50:00|25176.6|25168.6|25205.1|25197.1|25206.6|25198.6|25173.1|25165.1|236
1595001300000|2020-07-17 15:55:00|25205.6|25197.6|25211.6|25203.6|25226.6|25218.6|25205.1|25197.1|400
1595001600000|2020-07-17 16:00:00|25212.1|25204.1|25223.6|25215.6|25224.6|25216.6|25209.6|25201.6|134
1595001900000|2020-07-17 16:05:00|25223.1|25215.1|25222.6|25214.6|25226.6|25218.6|25217.6|25209.6|123
1595002200000|2020-07-17 16:10:00|25223.1|25215.1|25219.6|25211.6|25223.6|25215.6|25215.6|25207.6|51
1595002500000|2020-07-17 16:15:00|25219.1|25211.1|25224.6|25216.6|25233.1|25225.1|25216.1|25208.1|174
1595002800000|2020-07-17 16:20:00|25224.1|25216.1|25219.1|25211.1|25225.6|25217.6|25216.6|25208.6|73
1595003100000|2020-07-17 16:25:00|25219.6|25211.6|25213.1|25205.1|25219.6|25211.6|25211.1|25203.1|56
1595003400000|2020-07-17 16:30:00|25213.6|25205.6|25210.6|25202.6|25214.1|25206.1|25205.6|25197.6|49
1595003700000|2020-07-17 16:35:00|25211.1|25203.1|25214.6|25206.6|25216.6|25208.6|25210.6|25202.6|30
1595004000000|2020-07-17 16:40:00|25214.1|25206.1|25214.1|25206.1|25219.6|25211.6|25212.1|25204.1|58
1595004300000|2020-07-17 16:45:00|25213.6|25205.6|25214.6|25206.6|25220.1|25212.1|25210.6|25202.6|47
1595004600000|2020-07-17 16:50:00|25215.1|25207.1|25212.6|25204.6|25216.6|25208.6|25207.1|25199.1|75
1595004900000|2020-07-17 16:55:00|25212.1|25204.1|25200.1|25192.1|25212.6|25204.6|25200.1|25192.1|114
1595005200000|2020-07-17 17:00:00|25200.6|25192.6|25205.6|25197.6|25206.1|25198.1|25195.1|25187.1|87
1595005500000|2020-07-17 17:05:00|25205.1|25197.1|25206.1|25198.1|25208.6|25200.6|25203.1|25195.1|59
1595005800000|2020-07-17 17:10:00|25205.6|25197.6|25203.6|25195.6|25209.1|25201.1|25202.1|25194.1|57
1595006100000|2020-07-17 17:15:00|25203.1|25195.1|25191.6|25183.6|25209.6|25201.6|25187.1|25179.1|224
1595006400000|2020-07-17 17:20:00|25191.1|25183.1|25206.6|25198.6|25210.6|25202.6|25185.1|25177.1|114
1595006700000|2020-07-17 17:25:00|25208.6|25200.6|25198.6|25190.6|25212.6|25204.6|25194.6|25186.6|60
1595007000000|2020-07-17 17:30:00|25199.1|25191.1|25185.6|25177.6|25200.1|25192.1|25181.6|25173.6|88
1595007300000|2020-07-17 17:35:00|25185.1|25177.1|25180.1|25172.1|25191.1|25183.1|25176.1|25168.1|61
1595007600000|2020-07-17 17:40:00|25179.6|25171.6|25184.1|25176.1|25184.6|25176.6|25176.6|25168.6|41
1595007900000|2020-07-17 17:45:00|25184.6|25176.6|25192.1|25184.1|25193.1|25185.1|25177.6|25169.6|43
1595008200000|2020-07-17 17:50:00|25191.6|25183.6|25182.6|25174.6|25195.1|25187.1|25179.6|25171.6|82
1595008500000|2020-07-17 17:55:00|25183.1|25175.1|25175.6|25167.6|25185.1|25177.1|25174.1|25166.1|50
1595008800000|2020-07-17 18:00:00|25176.1|25168.1|25190.1|25182.1|25191.6|25183.6|25173.6|25165.6|74
1595009100000|2020-07-17 18:05:00|25189.6|25181.6|25195.6|25187.6|25196.6|25188.6|25188.6|25180.6|37
1595009400000|2020-07-17 18:10:00|25195.1|25187.1|25205.6|25197.6|25208.1|25200.1|25194.1|25186.1|86
1595009700000|2020-07-17 18:15:00|25205.1|25197.1|25206.1|25198.1|25208.6|25200.6|25202.1|25194.1|38
1595010000000|2020-07-17 18:20:00|25206.6|25198.6|25197.6|25189.6|25209.1|25201.1|25194.1|25186.1|59
1595010300000|2020-07-17 18:25:00|25197.1|25189.1|25194.1|25186.1|25203.6|25195.6|25192.1|25184.1|55
1595010600000|2020-07-17 18:30:00|25193.6|25185.6|25181.1|25173.1|25194.1|25186.1|25180.6|25172.6|85
1595010900000|2020-07-17 18:35:00|25181.6|25173.6|25175.6|25167.6|25181.6|25173.6|25175.1|25167.1|146
1595011200000|2020-07-17 18:40:00|25176.6|25168.6|25181.6|25173.6|25184.6|25176.6|25174.1|25166.1|98
1595011500000|2020-07-17 18:45:00|25181.1|25173.1|25181.1|25173.1|25182.6|25174.6|25174.6|25166.6|76
1595011800000|2020-07-17 18:50:00|25180.6|25172.6|25173.1|25165.1|25181.1|25173.1|25173.1|25165.1|133
1595012100000|2020-07-17 18:55:00|25172.6|25164.6|25168|25138|25172.6|25164.6|25154.1|25138|172
1595012400000|2020-07-17 19:00:00|25167.7|25137.7|25161.3|25131.3|25167.7|25137.7|25154.3|25124.3|0
1595012700000|2020-07-17 19:05:00|25160.7|25130.7|25172.7|25142.7|25181.7|25151.7|25157.2|25127.2|0
1595013000000|2020-07-17 19:10:00|25172.5|25142.5|25169.3|25139.3|25172.7|25142.7|25162.8|25132.8|0
1595013300000|2020-07-17 19:15:00|25169.1|25139.1|25183.9|25153.9|25187.8|25157.8|25162.9|25132.9|0
1595013600000|2020-07-17 19:20:00|25183.7|25153.7|25177.1|25147.1|25190|25160|25174.7|25144.7|0
1595013900000|2020-07-17 19:25:00|25177.3|25147.3|25172.5|25142.5|25181.7|25151.7|25168.7|25138.7|0
1595014200000|2020-07-17 19:30:00|25172|25142|25171.5|25141.5|25173.5|25143.5|25165.9|25135.9|0
1595014500000|2020-07-17 19:35:00|25169.7|25139.7|25168.6|25138.6|25179.6|25149.6|25163.5|25133.5|0
1595014800000|2020-07-17 19:40:00|25168.9|25138.9|25179.2|25149.2|25183|25153|25167.8|25137.8|0
1595015100000|2020-07-17 19:45:00|25178.9|25148.9|25180.9|25150.9|25182.5|25152.5|25171.2|25141.2|0
1595015400000|2020-07-17 19:50:00|25181.1|25151.1|25175.7|25145.7|25184.8|25154.8|25169.3|25139.3|0
1595015700000|2020-07-17 19:55:00|25176|25146|25185.1|25155.1|25198.9|25168.9|25176|25146|0
1595016000000|2020-07-17 20:00:00|25182.3|25152.3|25191.9|25161.9|25207|25177|25176.9|25146.9|0
1595016300000|2020-07-17 20:05:00|25190.5|25160.5|25196.4|25166.4|25199.1|25169.1|25190.5|25160.5|0
1595016600000|2020-07-17 20:10:00|25197.8|25167.8|25166.2|25136.2|25199.1|25169.1|25165.9|25135.9|0
1595016900000|2020-07-17 20:15:00|25166|25136|25170.4|25140.4|25176|25146|25165.7|25135.7|0
1595017200000|2020-07-17 20:20:00|25169.8|25139.8|25170.8|25140.8|25172|25142|25168|25138|0
1595017500000|2020-07-17 20:25:00|25170.6|25140.6|25173.2|25143.2|25173.2|25143.2|25170.2|25140.2|0
1595017800000|2020-07-17 20:30:00|25166.9|25136.9|25180.8|25150.8|25183.5|25153.5|25164.3|25134.3|0
1595018100000|2020-07-17 20:35:00|25182.1|25152.1|25185.2|25155.2|25185.2|25155.2|25176.7|25146.7|0
1595018400000|2020-07-17 20:40:00|25186.6|25156.6|25181.6|25151.6|25188|25158|25180.2|25150.2|0
1595018700000|2020-07-17 20:45:00|25180.2|25150.2|25183|25153|25185.7|25155.7|25180.2|25150.2|0
1595019000000|2020-07-17 20:50:00|25181.6|25151.6|25186.6|25156.6|25191.5|25161.5|25181.6|25151.6|0
1595019300000|2020-07-17 20:55:00|25185.2|25155.2|25170.9|25140.9|25186.6|25156.6|25170.2|25140.2|0
1595196300000|2020-07-19 22:05:00|25175.2|25145.2|25172.5|25142.5|25178.3|25148.3|25162.9|25132.9|0
1595196600000|2020-07-19 22:10:00|25173.8|25143.8|25181|25151|25189.2|25159.2|25169.7|25139.7|0
1595196900000|2020-07-19 22:15:00|25180.3|25150.3|25192|25162|25193.4|25163.4|25178.3|25148.3|0
1595197200000|2020-07-19 22:20:00|25193.4|25163.4|25194.9|25164.9|25196.4|25166.4|25190.6|25160.6|0
1595197500000|2020-07-19 22:25:00|25196.3|25166.3|25204.2|25174.2|25206.9|25176.9|25190.8|25160.8|0
1595197800000|2020-07-19 22:30:00|25204|25174|25196.3|25166.3|25205.6|25175.6|25194.9|25164.9|0
1595198100000|2020-07-19 22:35:00|25194.9|25164.9|25193.5|25163.5|25199|25169|25190.8|25160.8|0
1595198400000|2020-07-19 22:40:00|25194.9|25164.9|25190.8|25160.8|25199|25169|25190.8|25160.8|0
1595198700000|2020-07-19 22:45:00|25192.1|25162.1|25199.1|25169.1|25203.6|25173.6|25192.1|25162.1|0
1595199000000|2020-07-19 22:50:00|25199.8|25169.8|25201.5|25171.5|25202.9|25172.9|25198.4|25168.4|0
1595199300000|2020-07-19 22:55:00|25202.9|25172.9|25196.3|25166.3|25204.3|25174.3|25195|25165|0
1595199600000|2020-07-19 23:00:00|25197.7|25167.7|25196.3|25166.3|25199.1|25169.1|25195|25165|0
1595199900000|2020-07-19 23:05:00|25197|25167|25208.1|25178.1|25208.1|25178.1|25193.3|25163.3|0
1595200200000|2020-07-19 23:10:00|25207.4|25177.4|25207.1|25177.1|25209.5|25179.5|25205.7|25175.7|0
1595200500000|2020-07-19 23:15:00|25205.7|25175.7|25215.9|25185.9|25216.6|25186.6|25205.7|25175.7|0
1595200800000|2020-07-19 23:20:00|25214.5|25184.5|25215.1|25185.1|25217.8|25187.8|25213.7|25183.7|0
1595201100000|2020-07-19 23:25:00|25215.8|25185.8|25215.7|25185.7|25216.5|25186.5|25212.4|25182.4|0
1595201400000|2020-07-19 23:30:00|25216.4|25186.4|25213.7|25183.7|25218.5|25188.5|25211.6|25181.6|0
1595201700000|2020-07-19 23:35:00|25214.4|25184.4|25221|25191|25222.7|25192.7|25213.7|25183.7|0
1595202000000|2020-07-19 23:40:00|25220.3|25190.3|25220|25190|25231.2|25201.2|25219.6|25189.6|0
1595202300000|2020-07-19 23:45:00|25220.7|25190.7|25223.7|25193.7|25228.3|25198.3|25220.7|25190.7|0
1595202600000|2020-07-19 23:50:00|25224.1|25194.1|25226.8|25196.8|25226.8|25196.8|25221.3|25191.3|0
1595202900000|2020-07-19 23:55:00|25228.2|25198.2|25223.7|25193.7|25228.2|25198.2|25223.7|25193.7|0
1595203200000|2020-07-20 00:00:00|25225.1|25195.1|25212.4|25182.4|25226.4|25196.4|25212.4|25182.4|0
1595203500000|2020-07-20 00:05:00|25213.8|25183.8|25210.7|25180.7|25216.5|25186.5|25203.9|25173.9|0
1595203800000|2020-07-20 00:10:00|25210.8|25180.8|25213.8|25183.8|25216.3|25186.3|25209|25179|0
1595204100000|2020-07-20 00:15:00|25215.1|25185.1|25198.1|25168.1|25215.1|25185.1|25198.1|25168.1|0
1595204400000|2020-07-20 00:20:00|25197.5|25167.5|25196.1|25166.1|25203.9|25173.9|25193|25163|0
1595204700000|2020-07-20 00:25:00|25195.7|25165.7|25184.6|25154.6|25199.4|25169.4|25183.9|25153.9|0
1595205000000|2020-07-20 00:30:00|25184.3|25154.3|25209.2|25179.2|25209.2|25179.2|25184.3|25154.3|0
1595205300000|2020-07-20 00:35:00|25208.5|25178.5|25207.6|25177.6|25209.9|25179.9|25201.8|25171.8|0
1595205600000|2020-07-20 00:40:00|25208.3|25178.3|25191.2|25161.2|25213.4|25183.4|25190.5|25160.5|0
1595205900000|2020-07-20 00:45:00|25191.9|25161.9|25189.8|25159.8|25198.9|25168.9|25189.8|25159.8|0
1595206200000|2020-07-20 00:50:00|25190.5|25160.5|25188.5|25158.5|25190.5|25160.5|25183.4|25153.4|0
1595206500000|2020-07-20 00:55:00|25189.2|25159.2|25184.7|25154.7|25189.2|25159.2|25182|25152|0
1595206800000|2020-07-20 01:00:00|25184|25154|25139.2|25109.2|25194.3|25164.3|25133.9|25103.9|0
1595207100000|2020-07-20 01:05:00|25137.3|25107.3|25117.9|25087.9|25137.3|25107.3|25108|25078|0
1595207400000|2020-07-20 01:10:00|25117.5|25087.5|25024.9|24994.9|25119.2|25089.2|25016.9|24986.9|0
1595207700000|2020-07-20 01:15:00|25007.2|24977.2|25005.1|25000.1|25037.6|25032.6|24928.1|24923.1|3331
1595208000000|2020-07-20 01:20:00|25004.1|24999.1|25091.6|25086.6|25094.6|25089.6|25003.1|24998.1|2209
1595208300000|2020-07-20 01:25:00|25092.1|25087.1|25104.1|25099.1|25109.1|25104.1|25052.6|25047.6|1593
1595208600000|2020-07-20 01:30:00|25101.1|25096.1|25076.6|25071.6|25166.6|25161.6|25058.6|25053.6|5719
1595208900000|2020-07-20 01:35:00|25074.6|25069.6|25026.6|25021.6|25111.6|25106.6|25014.6|25009.6|4495
1595209200000|2020-07-20 01:40:00|25025.6|25020.6|24961.6|24956.6|25026.1|25021.1|24930.6|24925.6|5523
1595209500000|2020-07-20 01:45:00|24966.6|24961.6|24791.1|24786.1|24967.1|24962.1|24787.1|24782.1|6703
1595209800000|2020-07-20 01:50:00|24792.1|24787.1|24832.6|24827.6|24836.6|24831.6|24721.1|24716.1|6239
1595210100000|2020-07-20 01:55:00|24831.1|24826.1|24804.6|24799.6|24834.1|24829.1|24789.6|24784.6|2656
1595210400000|2020-07-20 02:00:00|24802.6|24797.6|24849.6|24844.6|24868.1|24863.1|24784.1|24779.1|3130
1595210700000|2020-07-20 02:05:00|24848.6|24843.6|24888.1|24883.1|24892.1|24887.1|24827.6|24822.6|2856
1595211000000|2020-07-20 02:10:00|24889.1|24884.1|24892.6|24887.6|24913.6|24908.6|24879.1|24874.1|2940
1595211300000|2020-07-20 02:15:00|24891.6|24886.6|24945.6|24940.6|24954.6|24949.6|24888.6|24883.6|3049
1595211600000|2020-07-20 02:20:00|24948.6|24943.6|24963.1|24958.1|24998.6|24993.6|24947.6|24942.6|3445
1595211900000|2020-07-20 02:25:00|24963.6|24958.6|24954.1|24949.1|24982.6|24977.6|24941.6|24936.6|2225
1595212200000|2020-07-20 02:30:00|24952.1|24947.1|24925.6|24920.6|24955.6|24950.6|24898.6|24893.6|3131
1595212500000|2020-07-20 02:35:00|24926.6|24921.6|24970.1|24965.1|24971.6|24966.6|24919.1|24914.1|2107
1595212800000|2020-07-20 02:40:00|24972.1|24967.1|25029.6|25024.6|25029.6|25024.6|24967.1|24962.1|2832
1595213100000|2020-07-20 02:45:00|25028.1|25023.1|25025.1|25020.1|25054.1|25049.1|25004.6|24999.6|2731
1595213400000|2020-07-20 02:50:00|25025.6|25020.6|25047.6|25042.6|25070.6|25065.6|25019.6|25014.6|2785
1595213700000|2020-07-20 02:55:00|25048.1|25043.1|25084.6|25079.6|25088.1|25083.1|25033.1|25028.1|2971
1595214000000|2020-07-20 03:00:00|25083.6|25078.6|25045.1|25040.1|25101.6|25096.6|25030.1|25025.1|2440
1595214300000|2020-07-20 03:05:00|25043.6|25038.6|25064.6|25059.6|25072.1|25067.1|25032.6|25027.6|1732
1595214600000|2020-07-20 03:10:00|25064.1|25059.1|25073.6|25068.6|25076.1|25071.1|25031.6|25026.6|1601
1595214900000|2020-07-20 03:15:00|25073.1|25068.1|25082.6|25077.6|25119.1|25114.1|25067.6|25062.6|2481
1595215200000|2020-07-20 03:20:00|25083.6|25078.6|25061.6|25056.6|25083.6|25078.6|25048.1|25043.1|2071
1595215500000|2020-07-20 03:25:00|25062.1|25057.1|25094.6|25089.6|25098.1|25093.1|25057.6|25052.6|1473
1595215800000|2020-07-20 03:30:00|25092.6|25087.6|25082.1|25077.1|25093.1|25088.1|25062.6|25057.6|1421
1595216100000|2020-07-20 03:35:00|25080.6|25075.6|25101.6|25096.6|25113.6|25108.6|25072.6|25067.6|1266
1595216400000|2020-07-20 03:40:00|25102.6|25097.6|25201.6|25196.6|25202.1|25197.1|25095.6|25090.6|3278
1595216700000|2020-07-20 03:45:00|25201.1|25196.1|25185.6|25180.6|25206.1|25201.1|25176.6|25171.6|2082
1595217000000|2020-07-20 03:50:00|25186.1|25181.1|25164.1|25159.1|25202.6|25197.6|25151.1|25146.1|1608
1595217300000|2020-07-20 03:55:00|25165.1|25160.1|25166.1|25161.1|25182.6|25177.6|25153.1|25148.1|945
1595217600000|2020-07-20 04:00:00|25167.2|25137.2|25162.5|25132.5|25169.4|25139.4|25156.3|25126.3|0
1595217900000|2020-07-20 04:05:00|25162.8|25132.8|25171.8|25141.8|25173|25143|25162.8|25132.8|0
1595218200000|2020-07-20 04:10:00|25171.2|25141.2|25151.1|25121.1|25171.8|25141.8|25151.1|25121.1|0
1595218500000|2020-07-20 04:15:00|25151|25121|25174.5|25144.5|25179.6|25149.6|25145.7|25115.7|0
1595218800000|2020-07-20 04:20:00|25175.2|25145.2|25169.8|25139.8|25175.5|25145.5|25166.5|25136.5|0
1595219100000|2020-07-20 04:25:00|25169.1|25139.1|25168.8|25138.8|25172|25142|25164.7|25134.7|0
1595219400000|2020-07-20 04:30:00|25167|25137|25163.7|25133.7|25168.2|25138.2|25163|25133|0
1595219700000|2020-07-20 04:35:00|25164.4|25134.4|25167.7|25137.7|25169.5|25139.5|25163.7|25133.7|0
1595220000000|2020-07-20 04:40:00|25167.3|25137.3|25155.9|25125.9|25169.5|25139.5|25154.5|25124.5|0
1595220300000|2020-07-20 04:45:00|25157.7|25127.7|25153.4|25123.4|25160.6|25130.6|25153.4|25123.4|0
1595220600000|2020-07-20 04:50:00|25154.1|25124.1|25150.3|25120.3|25156|25126|25147.6|25117.6|0
1595220900000|2020-07-20 04:55:00|25151|25121|25149.6|25119.6|25151|25121|25147.1|25117.1|0
1595221200000|2020-07-20 05:00:00|25155.5|25125.5|25121.6|25116.6|25157.1|25152.1|25076.6|25071.6|3559
1595221500000|2020-07-20 05:05:00|25122.1|25117.1|25071.6|25066.6|25127.1|25122.1|25065.6|25060.6|2225
1595221800000|2020-07-20 05:10:00|25071.1|25066.1|25080.6|25075.6|25091.1|25086.1|25055.6|25050.6|1691
1595222100000|2020-07-20 05:15:00|25081.1|25076.1|25093.6|25088.6|25097.1|25092.1|25070.1|25065.1|1304
1595222400000|2020-07-20 05:20:00|25094.1|25089.1|25137.6|25132.6|25139.6|25134.6|25089.6|25084.6|1647
1595222700000|2020-07-20 05:25:00|25138.1|25133.1|25111.6|25106.6|25141.6|25136.6|25109.6|25104.6|977
1595223000000|2020-07-20 05:30:00|25112.1|25107.1|25156.6|25151.6|25161.6|25156.6|25106.1|25101.1|1638
1595223300000|2020-07-20 05:35:00|25157.1|25152.1|25139.1|25134.1|25157.6|25152.6|25117.6|25112.6|1344
1595223600000|2020-07-20 05:40:00|25139.6|25134.6|25126.6|25121.6|25160.6|25155.6|25118.1|25113.1|1282
1595223900000|2020-07-20 05:45:00|25128.6|25123.6|25122.1|25117.1|25131.6|25126.6|25108.1|25103.1|1103
1595224200000|2020-07-20 05:50:00|25121.6|25116.6|25085.1|25080.1|25125.6|25120.6|25082.6|25077.6|1203
1595224500000|2020-07-20 05:55:00|25083.6|25078.6|25098.6|25093.6|25105.1|25100.1|25078.6|25073.6|1179
1595224800000|2020-07-20 06:00:00|25100.1|25095.1|25102.6|25097.6|25113.1|25108.1|25077.6|25072.6|1414
1595225100000|2020-07-20 06:05:00|25103.1|25098.1|25066.6|25061.6|25111.6|25106.6|25063.6|25058.6|1247
1595225400000|2020-07-20 06:10:00|25067.1|25062.1|25076.1|25071.1|25082.1|25077.1|25057.6|25052.6|1089
1595225700000|2020-07-20 06:15:00|25075.6|25070.6|25066.6|25061.6|25089.1|25084.1|25045.6|25040.6|1539
1595226000000|2020-07-20 06:20:00|25066.1|25061.1|25098.6|25093.6|25101.6|25096.6|25059.1|25054.1|1095
1595226300000|2020-07-20 06:25:00|25097.1|25092.1|25077.6|25072.6|25099.1|25094.1|25064.1|25059.1|803
1595226600000|2020-07-20 06:30:00|25077.1|25072.1|25082.6|25077.6|25091.1|25086.1|25063.1|25058.1|800
1595226900000|2020-07-20 06:35:00|25083.1|25078.1|25112.6|25107.6|25114.6|25109.6|25082.1|25077.1|1101
1595227200000|2020-07-20 06:40:00|25113.1|25108.1|25100.1|25095.1|25123.1|25118.1|25099.1|25094.1|1198
1595227500000|2020-07-20 06:45:00|25100.6|25095.6|25078.6|25073.6|25105.6|25100.6|25071.1|25066.1|1095
1595227800000|2020-07-20 06:50:00|25078.1|25073.1|25081.1|25076.1|25092.1|25087.1|25074.6|25069.6|601
1595228100000|2020-07-20 06:55:00|25082.6|25077.6|25020.6|25015.6|25082.6|25077.6|25017.6|25012.6|2174
1595228400000|2020-07-20 07:00:00|25019.6|25014.6|24984.1|24979.1|25041.6|25036.6|24975.1|24970.1|2860
1595228700000|2020-07-20 07:05:00|24984.6|24979.6|24960.1|24955.1|24985.1|24980.1|24946.6|24941.6|2597
1595229000000|2020-07-20 07:10:00|24961.6|24956.6|24963.1|24958.1|24980.6|24975.6|24934.6|24929.6|1680
1595229300000|2020-07-20 07:15:00|24962.6|24957.6|24960.6|24955.6|24977.6|24972.6|24941.6|24936.6|1287
1595229600000|2020-07-20 07:20:00|24959.1|24954.1|24931.6|24926.6|24970.6|24965.6|24931.6|24926.6|1209
1595229900000|2020-07-20 07:25:00|24929.6|24924.6|24969.6|24964.6|24980.6|24975.6|24928.6|24923.6|1195
1595230200000|2020-07-20 07:30:00|24969.1|24964.1|24952.6|24947.6|24972.1|24967.1|24951.1|24946.1|860
1595230500000|2020-07-20 07:35:00|24953.6|24948.6|24980.6|24975.6|24985.6|24980.6|24946.6|24941.6|979
1595230800000|2020-07-20 07:40:00|24981.1|24976.1|25007.6|25002.6|25009.1|25004.1|24975.6|24970.6|1116
1595231100000|2020-07-20 07:45:00|25008.1|25003.1|25001.6|24996.6|25013.6|25008.6|24994.1|24989.1|829
1595231400000|2020-07-20 07:50:00|25002.1|24997.1|25033.1|25028.1|25037.6|25032.6|25000.1|24995.1|1051
1595231700000|2020-07-20 07:55:00|25032.1|25027.1|25031.6|25026.6|25033.6|25028.6|25018.1|25013.1|934
1595232000000|2020-07-20 08:00:00|25032.1|25027.1|25009.6|25004.6|25044.6|25039.6|25009.1|25004.1|1411
1595232300000|2020-07-20 08:05:00|25010.1|25005.1|25014.6|25009.6|25025.6|25020.6|25009.1|25004.1|1171
1595232600000|2020-07-20 08:10:00|25017.6|25012.6|25008.1|25003.1|25033.1|25028.1|24999.6|24994.6|746
1595232900000|2020-07-20 08:15:00|25006.1|25001.1|25022.1|25017.1|25036.1|25031.1|25005.6|25000.6|912
1595233200000|2020-07-20 08:20:00|25022.6|25017.6|25031.6|25026.6|25035.6|25030.6|24990.6|24985.6|787
1595233500000|2020-07-20 08:25:00|25035.1|25030.1|25021.6|25016.6|25035.6|25030.6|25003.6|24998.6|873
1595233800000|2020-07-20 08:30:00|25025.8|24995.8|25027.7|24997.7|25027.7|24997.7|24995.9|24965.9|1
1595234100000|2020-07-20 08:35:00|25028.4|24998.4|25064.3|25034.3|25068.1|25038.1|25027.7|24997.7|0
1595234400000|2020-07-20 08:40:00|25064.8|25034.8|25127.5|25097.5|25128.8|25098.8|25064.8|25034.8|0
1595234700000|2020-07-20 08:45:00|25128.1|25098.1|25131.6|25101.6|25144.9|25114.9|25122.1|25092.1|0
1595235000000|2020-07-20 08:50:00|25131|25101|25126.3|25096.3|25135|25105|25116.7|25086.7|0
1595235300000|2020-07-20 08:55:00|25130|25100|25126.1|25096.1|25132.3|25102.3|25120.2|25090.2|0
1595235600000|2020-07-20 09:00:00|25129.9|25099.9|25143.6|25113.6|25170.1|25140.1|25129.9|25099.9|0
1595235900000|2020-07-20 09:05:00|25144.3|25114.3|25138.9|25108.9|25148.1|25118.1|25133.9|25103.9|0
1595236200000|2020-07-20 09:10:00|25139.5|25109.5|25160|25130|25164.4|25134.4|25138.4|25108.4|0
1595236500000|2020-07-20 09:15:00|25110.1|25102.1|25104.6|25096.6|25137.1|25129.1|25091.1|25083.1|662
1595236800000|2020-07-20 09:20:00|25103.1|25095.1|25099.6|25091.6|25108.1|25100.1|25092.1|25084.1|177
1595237100000|2020-07-20 09:25:00|25100.1|25092.1|25100.6|25092.6|25112.1|25104.1|25090.6|25082.6|223
1595237400000|2020-07-20 09:30:00|25101.1|25093.1|25092.6|25084.6|25109.6|25101.6|25087.6|25079.6|148
1595237700000|2020-07-20 09:35:00|25093.6|25085.6|25108.1|25100.1|25109.6|25101.6|25092.6|25084.6|132
1595238000000|2020-07-20 09:40:00|25108.6|25100.6|25116.6|25108.6|25122.1|25114.1|25099.1|25091.1|374
1595238300000|2020-07-20 09:45:00|25117.1|25109.1|25114.1|25106.1|25123.1|25115.1|25103.6|25095.6|253
1595238600000|2020-07-20 09:50:00|25113.6|25105.6|25111.6|25103.6|25118.1|25110.1|25111.1|25103.1|94
1595238900000|2020-07-20 09:55:00|25112.1|25104.1|25111.6|25103.6|25117.1|25109.1|25107.1|25099.1|112
1595239200000|2020-07-20 10:00:00|25111.1|25103.1|25096.1|25088.1|25113.1|25105.1|25093.6|25085.6|99
1595239500000|2020-07-20 10:05:00|25096.6|25088.6|25091.1|25083.1|25102.6|25094.6|25089.1|25081.1|109
1595239800000|2020-07-20 10:10:00|25091.6|25083.6|25090.1|25082.1|25095.6|25087.6|25087.6|25079.6|140
1595240100000|2020-07-20 10:15:00|25089.6|25081.6|25083.1|25075.1|25093.1|25085.1|25078.1|25070.1|127
1595240400000|2020-07-20 10:20:00|25082.1|25074.1|25086.6|25078.6|25088.1|25080.1|25079.6|25071.6|81
1595240700000|2020-07-20 10:25:00|25087.1|25079.1|25081.1|25073.1|25095.1|25087.1|25079.6|25071.6|90
1595241000000|2020-07-20 10:30:00|25080.6|25072.6|25086.6|25078.6|25090.1|25082.1|25079.1|25071.1|50
1595241300000|2020-07-20 10:35:00|25087.1|25079.1|25092.6|25084.6|25093.1|25085.1|25082.1|25074.1|74
1595241600000|2020-07-20 10:40:00|25092.1|25084.1|25096.1|25088.1|25096.1|25088.1|25085.6|25077.6|47
1595241900000|2020-07-20 10:45:00|25095.6|25087.6|25096.1|25088.1|25100.6|25092.6|25093.1|25085.1|61
1595242200000|2020-07-20 10:50:00|25095.1|25087.1|25083.1|25075.1|25098.6|25090.6|25081.6|25073.6|66
1595242500000|2020-07-20 10:55:00|25083.6|25075.6|25084.6|25076.6|25089.1|25081.1|25074.1|25066.1|100
1595242800000|2020-07-20 11:00:00|25085.1|25077.1|25103.1|25095.1|25104.1|25096.1|25085.1|25077.1|102
1595243100000|2020-07-20 11:05:00|25103.6|25095.6|25114.1|25106.1|25117.6|25109.6|25102.6|25094.6|183
1595243400000|2020-07-20 11:10:00|25113.6|25105.6|25104.6|25096.6|25113.6|25105.6|25103.1|25095.1|83
1595243700000|2020-07-20 11:15:00|25105.1|25097.1|25110.6|25102.6|25110.6|25102.6|25102.1|25094.1|40
1595244000000|2020-07-20 11:20:00|25111.1|25103.1|25122.1|25114.1|25125.6|25117.6|25109.1|25101.1|142
1595244300000|2020-07-20 11:25:00|25121.6|25113.6|25114.1|25106.1|25126.1|25118.1|25113.1|25105.1|84
1595244600000|2020-07-20 11:30:00|25114.6|25106.6|25116.1|25108.1|25117.6|25109.6|25110.1|25102.1|64
1595244900000|2020-07-20 11:35:00|25118.1|25110.1|25111.6|25103.6|25121.6|25113.6|25111.1|25103.1|53
1595245200000|2020-07-20 11:40:00|25112.1|25104.1|25116.1|25108.1|25118.6|25110.6|25108.6|25100.6|63
1595245500000|2020-07-20 11:45:00|25116.6|25108.6|25121.6|25113.6|25123.1|25115.1|25114.1|25106.1|73
1595245800000|2020-07-20 11:50:00|25122.1|25114.1|25130.1|25122.1|25143.1|25135.1|25122.1|25114.1|222
1595246100000|2020-07-20 11:55:00|25129.6|25121.6|25116.6|25108.6|25130.1|25122.1|25115.6|25107.6|86
1595246400000|2020-07-20 12:00:00|25116.1|25108.1|25109.6|25101.6|25116.6|25108.6|25099.1|25091.1|193
1595246700000|2020-07-20 12:05:00|25110.1|25102.1|25101.1|25093.1|25117.6|25109.6|25097.6|25089.6|114
1595247000000|2020-07-20 12:10:00|25100.6|25092.6|25101.6|25093.6|25114.6|25106.6|25098.6|25090.6|109
1595247300000|2020-07-20 12:15:00|25099.1|25091.1|25097.6|25089.6|25105.1|25097.1|25092.1|25084.1|71
1595247600000|2020-07-20 12:20:00|25097.1|25089.1|25092.1|25084.1|25101.6|25093.6|25092.1|25084.1|74
1595247900000|2020-07-20 12:25:00|25091.6|25083.6|25090.1|25082.1|25096.6|25088.6|25088.6|25080.6|93
1595248200000|2020-07-20 12:30:00|25090.6|25082.6|25097.1|25089.1|25101.1|25093.1|25085.1|25077.1|104
1595248500000|2020-07-20 12:35:00|25097.6|25089.6|25096.6|25088.6|25104.1|25096.1|25096.1|25088.1|81
1595248800000|2020-07-20 12:40:00|25098.1|25090.1|25089.6|25081.6|25101.6|25093.6|25087.1|25079.1|79
1595249100000|2020-07-20 12:45:00|25089.1|25081.1|25097.6|25089.6|25098.6|25090.6|25084.1|25076.1|137
1595249400000|2020-07-20 12:50:00|25098.1|25090.1|25103.6|25095.6|25109.1|25101.1|25092.6|25084.6|219
1595249700000|2020-07-20 12:55:00|25104.1|25096.1|25099.1|25091.1|25116.1|25108.1|25099.1|25091.1|113
1595250000000|2020-07-20 13:00:00|25099.6|25091.6|25111.6|25103.6|25112.1|25104.1|25096.1|25088.1|118
1595250300000|2020-07-20 13:05:00|25111.1|25103.1|25118.1|25110.1|25118.6|25110.6|25100.6|25092.6|182
1595250600000|2020-07-20 13:10:00|25118.6|25110.6|25108.6|25100.6|25119.1|25111.1|25106.6|25098.6|165
1595250900000|2020-07-20 13:15:00|25109.1|25101.1|25116.6|25108.6|25121.1|25113.1|25106.6|25098.6|107
1595251200000|2020-07-20 13:20:00|25116.1|25108.1|25117.1|25109.1|25120.6|25112.6|25114.1|25106.1|56
1595251500000|2020-07-20 13:25:00|25116.6|25108.6|25110.6|25102.6|25118.6|25110.6|25109.1|25101.1|67
1595251800000|2020-07-20 13:30:00|25110.1|25102.1|25111.1|25103.1|25135.6|25127.6|25096.1|25088.1|729
1595252100000|2020-07-20 13:35:00|25112.1|25104.1|25103.6|25095.6|25116.1|25108.1|25070.1|25062.1|699
1595252400000|2020-07-20 13:40:00|25103.1|25095.1|25085.1|25077.1|25105.1|25097.1|25070.6|25062.6|353
1595252700000|2020-07-20 13:45:00|25084.6|25076.6|25077.6|25069.6|25097.1|25089.1|25075.6|25067.6|296
1595253000000|2020-07-20 13:50:00|25077.1|25069.1|25085.6|25077.6|25091.6|25083.6|25070.6|25062.6|231
1595253300000|2020-07-20 13:55:00|25085.1|25077.1|25085.1|25077.1|25086.6|25078.6|25068.6|25060.6|217
1595253600000|2020-07-20 14:00:00|25086.1|25078.1|25101.1|25093.1|25102.6|25094.6|25074.6|25066.6|205
1595253900000|2020-07-20 14:05:00|25101.6|25093.6|25120.6|25112.6|25124.6|25116.6|25100.1|25092.1|334
1595254200000|2020-07-20 14:10:00|25121.1|25113.1|25119.6|25111.6|25124.1|25116.1|25110.6|25102.6|257
1595254500000|2020-07-20 14:15:00|25118.1|25110.1|25135.1|25127.1|25136.1|25128.1|25118.1|25110.1|217
1595254800000|2020-07-20 14:20:00|25135.6|25127.6|25172.6|25164.6|25173.1|25165.1|25135.6|25127.6|559
1595255100000|2020-07-20 14:25:00|25172.1|25164.1|25190.1|25182.1|25194.1|25186.1|25163.1|25155.1|464
1595255400000|2020-07-20 14:30:00|25190.6|25182.6|25174.1|25166.1|25194.1|25186.1|25165.1|25157.1|380
1595255700000|2020-07-20 14:35:00|25175.1|25167.1|25189.1|25181.1|25200.6|25192.6|25175.1|25167.1|406
1595256000000|2020-07-20 14:40:00|25189.6|25181.6|25193.1|25185.1|25204.6|25196.6|25187.1|25179.1|365
1595256300000|2020-07-20 14:45:00|25193.6|25185.6|25190.1|25182.1|25196.1|25188.1|25187.1|25179.1|170
1595256600000|2020-07-20 14:50:00|25190.6|25182.6|25177.1|25169.1|25190.6|25182.6|25175.1|25167.1|212
1595256900000|2020-07-20 14:55:00|25177.6|25169.6|25177.1|25169.1|25185.6|25177.6|25173.1|25165.1|115
1595257200000|2020-07-20 15:00:00|25178.1|25170.1|25184.1|25176.1|25185.6|25177.6|25174.6|25166.6|152
1595257500000|2020-07-20 15:05:00|25184.6|25176.6|25191.6|25183.6|25196.1|25188.1|25181.6|25173.6|171
1595257800000|2020-07-20 15:10:00|25194.1|25186.1|25199.1|25191.1|25211.6|25203.6|25194.1|25186.1|232
1595258100000|2020-07-20 15:15:00|25199.6|25191.6|25207.6|25199.6|25216.1|25208.1|25198.6|25190.6|205
1595258400000|2020-07-20 15:20:00|25208.1|25200.1|25202.6|25194.6|25216.6|25208.6|25191.1|25183.1|291
1595258700000|2020-07-20 15:25:00|25202.1|25194.1|25224.6|25216.6|25227.1|25219.1|25201.1|25193.1|310
1595259000000|2020-07-20 15:30:00|25225.1|25217.1|25211.1|25203.1|25226.1|25218.1|25208.6|25200.6|176
1595259300000|2020-07-20 15:35:00|25210.6|25202.6|25231.6|25223.6|25231.6|25223.6|25199.1|25191.1|321
1595259600000|2020-07-20 15:40:00|25231.1|25223.1|25223.6|25215.6|25234.1|25226.1|25222.6|25214.6|143
1595259900000|2020-07-20 15:45:00|25223.1|25215.1|25224.1|25216.1|25228.6|25220.6|25218.1|25210.1|129
1595260200000|2020-07-20 15:50:00|25223.6|25215.6|25220.1|25212.1|25226.1|25218.1|25217.1|25209.1|55
1595260500000|2020-07-20 15:55:00|25220.6|25212.6|25219.1|25211.1|25222.6|25214.6|25215.1|25207.1|35
1595260800000|2020-07-20 16:00:00|25219.6|25211.6|25222.1|25214.1|25224.1|25216.1|25211.6|25203.6|127
1595261100000|2020-07-20 16:05:00|25222.6|25214.6|25211.6|25203.6|25226.6|25218.6|25207.6|25199.6|90
1595261400000|2020-07-20 16:10:00|25211.1|25203.1|25221.1|25213.1|25223.1|25215.1|25211.1|25203.1|64
1595261700000|2020-07-20 16:15:00|25220.6|25212.6|25223.6|25215.6|25225.6|25217.6|25218.6|25210.6|39
1595262000000|2020-07-20 16:20:00|25224.1|25216.1|25209.1|25201.1|25227.1|25219.1|25209.1|25201.1|67
1595262300000|2020-07-20 16:25:00|25208.6|25200.6|25201.6|25193.6|25209.1|25201.1|25197.1|25189.1|114
1595262600000|2020-07-20 16:30:00|25201.1|25193.1|25204.1|25196.1|25204.1|25196.1|25197.1|25189.1|56
1595262900000|2020-07-20 16:35:00|25203.6|25195.6|25208.1|25200.1|25209.1|25201.1|25202.1|25194.1|40
1595263200000|2020-07-20 16:40:00|25208.6|25200.6|25212.6|25204.6|25213.1|25205.1|25203.1|25195.1|55
1595263500000|2020-07-20 16:45:00|25212.1|25204.1|25214.1|25206.1|25219.6|25211.6|25209.6|25201.6|38
1595263800000|2020-07-20 16:50:00|25214.6|25206.6|25217.1|25209.1|25218.6|25210.6|25213.1|25205.1|30
1595264100000|2020-07-20 16:55:00|25217.6|25209.6|25219.1|25211.1|25220.6|25212.6|25209.1|25201.1|69
1595264400000|2020-07-20 17:00:00|25219.6|25211.6|25216.1|25208.1|25219.6|25211.6|25212.6|25204.6|25
1595264700000|2020-07-20 17:05:00|25214.1|25206.1|25213.1|25205.1|25223.1|25215.1|25212.1|25204.1|80
1595265000000|2020-07-20 17:10:00|25213.6|25205.6|25214.1|25206.1|25217.6|25209.6|25212.1|25204.1|41
1595265300000|2020-07-20 17:15:00|25213.6|25205.6|25220.6|25212.6|25224.6|25216.6|25213.6|25205.6|77
1595265600000|2020-07-20 17:20:00|25221.1|25213.1|25222.1|25214.1|25222.6|25214.6|25217.6|25209.6|24
1595265900000|2020-07-20 17:25:00|25222.6|25214.6|25225.1|25217.1|25226.6|25218.6|25221.6|25213.6|29
1595266200000|2020-07-20 17:30:00|25224.6|25216.6|25232.1|25224.1|25236.6|25228.6|25224.1|25216.1|71
1595266500000|2020-07-20 17:35:00|25231.6|25223.6|25236.6|25228.6|25237.6|25229.6|25231.1|25223.1|46
1595266800000|2020-07-20 17:40:00|25236.1|25228.1|25247.1|25239.1|25249.6|25241.6|25236.1|25228.1|144
1595267100000|2020-07-20 17:45:00|25246.6|25238.6|25243.1|25235.1|25247.1|25239.1|25241.6|25233.6|60
1595267400000|2020-07-20 17:50:00|25243.6|25235.6|25248.1|25240.1|25248.1|25240.1|25239.1|25231.1|45
1595267700000|2020-07-20 17:55:00|25246.6|25238.6|25243.1|25235.1|25249.1|25241.1|25243.1|25235.1|33
1595268000000|2020-07-20 18:00:00|25242.6|25234.6|25235.1|25227.1|25244.1|25236.1|25235.1|25227.1|84
1595268300000|2020-07-20 18:05:00|25234.6|25226.6|25232.1|25224.1|25240.1|25232.1|25232.1|25224.1|50
1595268600000|2020-07-20 18:10:00|25231.6|25223.6|25230.1|25222.1|25234.6|25226.6|25229.6|25221.6|51
1595268900000|2020-07-20 18:15:00|25230.6|25222.6|25228.6|25220.6|25232.1|25224.1|25223.1|25215.1|49
1595269200000|2020-07-20 18:20:00|25229.1|25221.1|25227.6|25219.6|25232.6|25224.6|25227.6|25219.6|66
1595269500000|2020-07-20 18:25:00|25229.1|25221.1|25234.6|25226.6|25235.6|25227.6|25228.1|25220.1|46
1595269800000|2020-07-20 18:30:00|25234.1|25226.1|25243.1|25235.1|25243.6|25235.6|25232.1|25224.1|85
1595270100000|2020-07-20 18:35:00|25243.6|25235.6|25235.1|25227.1|25243.6|25235.6|25234.6|25226.6|57
1595270400000|2020-07-20 18:40:00|25236.6|25228.6|25239.1|25231.1|25241.1|25233.1|25233.6|25225.6|66
1595270700000|2020-07-20 18:45:00|25238.6|25230.6|25234.1|25226.1|25239.1|25231.1|25226.6|25218.6|120
1595271000000|2020-07-20 18:50:00|25236.1|25228.1|25232.6|25224.6|25240.1|25232.1|25224.1|25216.1|180
1595271300000|2020-07-20 18:55:00|25233.1|25225.1|25241.6|25211.6|25246.1|25238.1|25222.6|25211.6|105
1595271600000|2020-07-20 19:00:00|25243.3|25213.3|25247.9|25217.9|25249.9|25219.9|25240.1|25210.1|0
1595271900000|2020-07-20 19:05:00|25248.1|25218.1|25242.1|25212.1|25251.4|25221.4|25240.4|25210.4|0
1595272200000|2020-07-20 19:10:00|25241.4|25211.4|25243.9|25213.9|25245.2|25215.2|25234|25204|0
1595272500000|2020-07-20 19:15:00|25244.2|25214.2|25270.3|25240.3|25270.3|25240.3|25241.6|25211.6|0
1595272800000|2020-07-20 19:20:00|25270|25240|25268.2|25238.2|25270.5|25240.5|25264.4|25234.4|0
1595273100000|2020-07-20 19:25:00|25268.5|25238.5|25281.7|25251.7|25282.5|25252.5|25267.3|25237.3|0
1595273400000|2020-07-20 19:30:00|25283.2|25253.2|25305.2|25275.2|25309.5|25279.5|25283.2|25253.2|0
1595273700000|2020-07-20 19:35:00|25305.5|25275.5|25305.6|25275.6|25312.7|25282.7|25305.1|25275.1|0
1595274000000|2020-07-20 19:40:00|25305.9|25275.9|25309.2|25279.2|25311.2|25281.2|25304|25274|0
1595274300000|2020-07-20 19:45:00|25308.9|25278.9|25304.4|25274.4|25311.5|25281.5|25296|25266|0
1595274600000|2020-07-20 19:50:00|25305.3|25275.3|25301.8|25271.8|25312|25282|25293.7|25263.7|0
1595274900000|2020-07-20 19:55:00|25301.6|25271.6|25286.6|25256.6|25326.1|25296.1|25282.4|25252.4|0
1595275200000|2020-07-20 20:00:00|25287.9|25257.9|25287.9|25257.9|25302.2|25272.2|25282.5|25252.5|0
1595275500000|2020-07-20 20:05:00|25287.2|25257.2|25293.3|25263.3|25297.4|25267.4|25286.6|25256.6|0
1595275800000|2020-07-20 20:10:00|25294.7|25264.7|25305.2|25275.2|25306.3|25276.3|25294.7|25264.7|0
1595276100000|2020-07-20 20:15:00|25305.3|25275.3|25303.3|25273.3|25305.3|25275.3|25302.7|25272.7|0
1595276400000|2020-07-20 20:20:00|25303.5|25273.5|25304.1|25274.1|25304.1|25274.1|25303.3|25273.3|0
1595276700000|2020-07-20 20:25:00|25303.9|25273.9|25304.4|25274.4|25304.6|25274.6|25303.6|25273.6|0
1595277000000|2020-07-20 20:30:00|25304.8|25274.8|25285.9|25255.9|25305.9|25275.9|25282.3|25252.3|0
1595277300000|2020-07-20 20:35:00|25284.5|25254.5|25287.3|25257.3|25290|25260|25284.5|25254.5|0
1595277600000|2020-07-20 20:40:00|25288.7|25258.7|25286|25256|25290|25260|25283.2|25253.2|0
1595277900000|2020-07-20 20:45:00|25284.6|25254.6|25288.7|25258.7|25288.7|25258.7|25281.9|25251.9|0
1595278200000|2020-07-20 20:50:00|25287.3|25257.3|25292.8|25262.8|25295.5|25265.5|25287.3|25257.3|0
1595278500000|2020-07-20 20:55:00|25291.4|25261.4|25292|25262|25294.1|25264.1|25286|25256|0
1595278800000|2020-07-20 21:00:00|25292.1|25262.1|25291.9|25261.9|25293.9|25263.9|25291|25261|0
1595279100000|2020-07-20 21:05:00|25292|25262|25286.6|25256.6|25292.4|25262.4|25286.6|25256.6|0
1595279400000|2020-07-20 21:10:00|25287.2|25257.2|25279.9|25249.9|25289|25259|25278.4|25248.4|0
1595279700000|2020-07-20 21:15:00|25278.7|25248.7|25279.4|25249.4|25279.9|25249.9|25278.7|25248.7|0
1595280000000|2020-07-20 21:20:00|25279|25249|25275.6|25245.6|25279.9|25249.9|25275.6|25245.6|0
1595280300000|2020-07-20 21:25:00|25275.4|25245.4|25275.7|25245.7|25275.7|25245.7|25273|25243|0
1595280600000|2020-07-20 21:30:00|25274.2|25244.2|25272.4|25242.4|25276|25246|25270.6|25240.6|0
1595280900000|2020-07-20 21:35:00|25272|25242|25272.2|25242.2|25273.8|25243.8|25271.6|25241.6|0
1595281200000|2020-07-20 21:40:00|25272.4|25242.4|25272.8|25242.8|25274.2|25244.2|25272.4|25242.4|0
1595281500000|2020-07-20 21:45:00|25274.2|25244.2|25272.7|25242.7|25274.2|25244.2|25272.3|25242.3|0
1595281800000|2020-07-20 21:50:00|25272.9|25242.9|25274.3|25244.3|25274.3|25244.3|25270.7|25240.7|0
1595282100000|2020-07-20 21:55:00|25274.7|25244.7|25270.7|25240.7|25275.9|25245.9|25269.9|25239.9|0
1595282400000|2020-07-20 22:00:00|25274.8|25244.8|25272.7|25242.7|25287.7|25257.7|25271.4|25241.4|0
1595282700000|2020-07-20 22:05:00|25274.1|25244.1|25278.2|25248.2|25279.6|25249.6|25271.4|25241.4|0
1595283000000|2020-07-20 22:10:00|25278.9|25248.9|25272.7|25242.7|25279.6|25249.6|25272.7|25242.7|0
1595283300000|2020-07-20 22:15:00|25272|25242|25272.4|25242.4|25283.7|25253.7|25271.4|25241.4|0
1595283600000|2020-07-20 22:20:00|25271.1|25241.1|25267.8|25237.8|25273.8|25243.8|25266.4|25236.4|0
1595283900000|2020-07-20 22:25:00|25269.1|25239.1|25260.3|25230.3|25269.1|25239.1|25258.9|25228.9|0
1595284200000|2020-07-20 22:30:00|25261.6|25231.6|25253.1|25223.1|25261.6|25231.6|25249.9|25219.9|0
1595284500000|2020-07-20 22:35:00|25254.5|25224.5|25259.9|25229.9|25259.9|25229.9|25250.4|25220.4|0
1595284800000|2020-07-20 22:40:00|25258.5|25228.5|25254.4|25224.4|25259.9|25229.9|25251.7|25221.7|0
1595285100000|2020-07-20 22:45:00|25253.7|25223.7|25255.3|25225.3|25258|25228|25253.7|25223.7|0
1595285400000|2020-07-20 22:50:00|25256.6|25226.6|25263.1|25233.1|25265.1|25235.1|25256.6|25226.6|0
1595285700000|2020-07-20 22:55:00|25262.4|25232.4|25264.4|25234.4|25264.4|25234.4|25261.7|25231.7|0
1595286000000|2020-07-20 23:00:00|25263.1|25233.1|25264|25234|25264.4|25234.4|25261.3|25231.3|0
1595286300000|2020-07-20 23:05:00|25265.4|25235.4|25268.1|25238.1|25268.1|25238.1|25264|25234|0
1595286600000|2020-07-20 23:10:00|25266.7|25236.7|25269.8|25239.8|25269.8|25239.8|25265.8|25235.8|0
1595286900000|2020-07-20 23:15:00|25268.5|25238.5|25266.2|25236.2|25268.5|25238.5|25264.8|25234.8|0
1595287200000|2020-07-20 23:20:00|25267.5|25237.5|25270.3|25240.3|25271.6|25241.6|25267.5|25237.5|0
1595287500000|2020-07-20 23:25:00|25270.9|25240.9|25273|25243|25273|25243|25266.2|25236.2|0
1595287800000|2020-07-20 23:30:00|25274.4|25244.4|25267.7|25237.7|25284.4|25254.4|25267.7|25237.7|0
1595288100000|2020-07-20 23:35:00|25267|25237|25268.4|25238.4|25272.5|25242.5|25262.3|25232.3|0
1595288400000|2020-07-20 23:40:00|25269.7|25239.7|25270.7|25240.7|25272.5|25242.5|25267|25237|0
1595288700000|2020-07-20 23:45:00|25269.4|25239.4|25270.1|25240.1|25271.6|25241.6|25267.3|25237.3|0
1595289000000|2020-07-20 23:50:00|25270.7|25240.7|25274.1|25244.1|25276.8|25246.8|25270|25240|0
1595289300000|2020-07-20 23:55:00|25274.7|25244.7|25272.7|25242.7|25275.4|25245.4|25268.6|25238.6|0
1595289600000|2020-07-21 00:00:00|25272|25242|25273.9|25243.9|25281.1|25251.1|25263.2|25233.2|0
1595289900000|2020-07-21 00:05:00|25275.3|25245.3|25273|25243|25280.8|25250.8|25271.2|25241.2|0
1595290200000|2020-07-21 00:10:00|25274.4|25244.4|25282.6|25252.6|25289.4|25259.4|25274.4|25244.4|0
1595290500000|2020-07-21 00:15:00|25283.9|25253.9|25280.7|25250.7|25292.8|25262.8|25278.9|25248.9|0
1595290800000|2020-07-21 00:20:00|25281.1|25251.1|25278.3|25248.3|25282.4|25252.4|25276.6|25246.6|0
1595291100000|2020-07-21 00:25:00|25279|25249|25302.8|25272.8|25302.8|25272.8|25278.3|25248.3|0
1595291400000|2020-07-21 00:30:00|25304.1|25274.1|25326.7|25296.7|25331.8|25301.8|25302.8|25272.8|0
1595291700000|2020-07-21 00:35:00|25327.4|25297.4|25319.1|25289.1|25334.7|25304.7|25319.1|25289.1|0
1595292000000|2020-07-21 00:40:00|25318.8|25288.8|25297.7|25267.7|25320.5|25290.5|25292.9|25262.9|0
1595292300000|2020-07-21 00:45:00|25298.4|25268.4|25297.8|25267.8|25302.9|25272.9|25292.7|25262.7|0
1595292600000|2020-07-21 00:50:00|25297.5|25267.5|25297.1|25267.1|25302.9|25272.9|25291.4|25261.4|0
1595292900000|2020-07-21 00:55:00|25297.8|25267.8|25292.1|25262.1|25305|25275|25287.7|25257.7|0
1595293200000|2020-07-21 01:00:00|25291.5|25261.5|25290|25260|25315.3|25285.3|25289.3|25259.3|0
1595293500000|2020-07-21 01:05:00|25290.3|25260.3|25337.4|25307.4|25339.3|25309.3|25284.2|25254.2|0
1595293800000|2020-07-21 01:10:00|25336.7|25306.7|25421.1|25391.1|25421.1|25391.1|25334.2|25304.2|0
1595294100000|2020-07-21 01:15:00|25419.3|25389.3|25434.6|25429.6|25471.6|25466.6|25355.1|25350.1|4238
1595294400000|2020-07-21 01:20:00|25435.1|25430.1|25401.6|25396.6|25441.1|25436.1|25383.6|25378.6|2424
1595294700000|2020-07-21 01:25:00|25402.1|25397.1|25375.6|25370.6|25407.6|25402.6|25360.1|25355.1|1896
1595295000000|2020-07-21 01:30:00|25376.6|25371.6|25496.1|25491.1|25500.1|25495.1|25336.1|25331.1|7518
1595295300000|2020-07-21 01:35:00|25497.1|25492.1|25396.1|25391.1|25507.1|25502.1|25362.1|25357.1|5692
1595295600000|2020-07-21 01:40:00|25395.6|25390.6|25386.6|25381.6|25449.1|25444.1|25385.6|25380.6|3938
1595295900000|2020-07-21 01:45:00|25386.1|25381.1|25465.1|25460.1|25483.6|25478.6|25381.1|25376.1|4057
1595296200000|2020-07-21 01:50:00|25466.1|25461.1|25407.6|25402.6|25479.1|25474.1|25400.1|25395.1|3091
1595296500000|2020-07-21 01:55:00|25407.1|25402.1|25445.6|25440.6|25457.1|25452.1|25407.1|25402.1|2222
1595296800000|2020-07-21 02:00:00|25445.1|25440.1|25417.6|25412.6|25462.1|25457.1|25408.1|25403.1|2307
1595297100000|2020-07-21 02:05:00|25418.1|25413.1|25485.1|25480.1|25491.6|25486.6|25417.1|25412.1|2897
1595297400000|2020-07-21 02:10:00|25486.1|25481.1|25495.1|25490.1|25525.1|25520.1|25483.6|25478.6|3494
1595297700000|2020-07-21 02:15:00|25495.6|25490.6|25489.1|25484.1|25527.1|25522.1|25481.6|25476.6|2633
1595298000000|2020-07-21 02:20:00|25489.6|25484.6|25470.1|25465.1|25503.1|25498.1|25461.6|25456.6|1914
1595298300000|2020-07-21 02:25:00|25469.6|25464.6|25446.6|25441.6|25473.6|25468.6|25438.1|25433.1|2026
1595298600000|2020-07-21 02:30:00|25446.1|25441.1|25412.1|25407.1|25488.6|25483.6|25410.1|25405.1|2761
1595298900000|2020-07-21 02:35:00|25412.6|25407.6|25431.1|25426.1|25434.1|25429.1|25395.6|25390.6|2338
1595299200000|2020-07-21 02:40:00|25431.6|25426.6|25441.1|25436.1|25460.1|25455.1|25426.1|25421.1|1875
1595299500000|2020-07-21 02:45:00|25440.1|25435.1|25471.6|25466.6|25482.6|25477.6|25440.1|25435.1|1541
1595299800000|2020-07-21 02:50:00|25471.1|25466.1|25443.6|25438.6|25475.6|25470.6|25438.6|25433.6|1409
1595300100000|2020-07-21 02:55:00|25444.1|25439.1|25474.1|25469.1|25478.1|25473.1|25431.1|25426.1|1559
1595300400000|2020-07-21 03:00:00|25473.1|25468.1|25427.1|25422.1|25486.1|25481.1|25421.6|25416.6|1873
1595300700000|2020-07-21 03:05:00|25426.6|25421.6|25422.1|25417.1|25435.6|25430.6|25409.1|25404.1|1340
1595301000000|2020-07-21 03:10:00|25422.6|25417.6|25403.1|25398.1|25436.6|25431.6|25397.1|25392.1|2013
1595301300000|2020-07-21 03:15:00|25403.6|25398.6|25451.1|25446.1|25453.1|25448.1|25396.6|25391.6|1978
1595301600000|2020-07-21 03:20:00|25451.6|25446.6|25452.1|25447.1|25466.6|25461.6|25441.6|25436.6|1558
1595301900000|2020-07-21 03:25:00|25450.1|25445.1|25484.1|25479.1|25484.6|25479.6|25449.1|25444.1|1413
1595302200000|2020-07-21 03:30:00|25483.1|25478.1|25489.1|25484.1|25499.1|25494.1|25472.1|25467.1|1325
1595302500000|2020-07-21 03:35:00|25488.6|25483.6|25501.6|25496.6|25501.6|25496.6|25478.1|25473.1|794
1595302800000|2020-07-21 03:40:00|25501.1|25496.1|25532.1|25527.1|25534.1|25529.1|25501.1|25496.1|1664
1595303100000|2020-07-21 03:45:00|25533.1|25528.1|25536.1|25531.1|25546.6|25541.6|25524.1|25519.1|1078
1595303400000|2020-07-21 03:50:00|25536.6|25531.6|25530.6|25525.6|25538.1|25533.1|25526.6|25521.6|599
1595303700000|2020-07-21 03:55:00|25531.1|25526.1|25534.6|25529.6|25538.6|25533.6|25525.1|25520.1|724
1595304000000|2020-07-21 04:00:00|25547.6|25517.6|25558.8|25528.8|25559.5|25529.5|25547.1|25517.1|1
1595304300000|2020-07-21 04:05:00|25559.1|25529.1|25559.9|25529.9|25561.3|25531.3|25555.5|25525.5|0
1595304600000|2020-07-21 04:10:00|25559.6|25529.6|25564.5|25534.5|25566.9|25536.9|25554.8|25524.8|0
1595304900000|2020-07-21 04:15:00|25565.2|25535.2|25560.3|25530.3|25569.2|25539.2|25560.2|25530.2|0
1595305200000|2020-07-21 04:20:00|25561|25531|25558.3|25528.3|25561.4|25531.4|25557.6|25527.6|0
1595305500000|2020-07-21 04:25:00|25558|25528|25555.2|25525.2|25560.4|25530.4|25555.2|25525.2|0
1595305800000|2020-07-21 04:30:00|25554.5|25524.5|25563|25533|25570|25540|25553.9|25523.9|0
1595306100000|2020-07-21 04:35:00|25563.6|25533.6|25563.8|25533.8|25568.3|25538.3|25563|25533|0
1595306400000|2020-07-21 04:40:00|25564.1|25534.1|25575.9|25545.9|25580.4|25550.4|25564.1|25534.1|0
1595306700000|2020-07-21 04:45:00|25575.2|25545.2|25586.2|25556.2|25587.3|25557.3|25575.2|25545.2|0
1595307000000|2020-07-21 04:50:00|25586.9|25556.9|25564.1|25534.1|25590.6|25560.6|25564.1|25534.1|0
1595307300000|2020-07-21 04:55:00|25564.8|25534.8|25564.1|25534.1|25567.9|25537.9|25558.3|25528.3|0
1595307600000|2020-07-21 05:00:00|25562.4|25532.4|25551.1|25546.1|25566.6|25561.6|25533.6|25528.6|1906
1595307900000|2020-07-21 05:05:00|25551.6|25546.6|25505.6|25500.6|25553.1|25548.1|25502.6|25497.6|1330
1595308200000|2020-07-21 05:10:00|25506.6|25501.6|25502.1|25497.1|25512.1|25507.1|25494.1|25489.1|926
1595308500000|2020-07-21 05:15:00|25503.1|25498.1|25500.1|25495.1|25520.6|25515.6|25493.6|25488.6|994
1595308800000|2020-07-21 05:20:00|25501.1|25496.1|25447.6|25442.6|25505.1|25500.1|25446.6|25441.6|1830
1595309100000|2020-07-21 05:25:00|25447.1|25442.1|25421.6|25416.6|25457.1|25452.1|25419.6|25414.6|1824
1595309400000|2020-07-21 05:30:00|25422.1|25417.1|25438.1|25433.1|25446.1|25441.1|25418.6|25413.6|1801
1595309700000|2020-07-21 05:35:00|25438.6|25433.6|25486.6|25481.6|25497.6|25492.6|25433.6|25428.6|1956
1595310000000|2020-07-21 05:40:00|25488.6|25483.6|25504.1|25499.1|25509.1|25504.1|25486.6|25481.6|1046
1595310300000|2020-07-21 05:45:00|25504.6|25499.6|25541.1|25536.1|25544.1|25539.1|25494.1|25489.1|1680
1595310600000|2020-07-21 05:50:00|25540.6|25535.6|25564.1|25559.1|25567.6|25562.6|25529.1|25524.1|1511
1595310900000|2020-07-21 05:55:00|25565.1|25560.1|25548.1|25543.1|25568.1|25563.1|25545.1|25540.1|1412
1595311200000|2020-07-21 06:00:00|25546.1|25541.1|25548.1|25543.1|25560.1|25555.1|25539.6|25534.6|1069
1595311500000|2020-07-21 06:05:00|25548.6|25543.6|25511.1|25506.1|25555.6|25550.6|25507.6|25502.6|1920
1595311800000|2020-07-21 06:10:00|25510.6|25505.6|25478.1|25473.1|25522.1|25517.1|25478.1|25473.1|1342
1595312100000|2020-07-21 06:15:00|25477.6|25472.6|25494.6|25489.6|25508.1|25503.1|25471.1|25466.1|1640
1595312400000|2020-07-21 06:20:00|25493.6|25488.6|25489.1|25484.1|25503.6|25498.6|25475.1|25470.1|1023
1595312700000|2020-07-21 06:25:00|25489.6|25484.6|25502.1|25497.1|25516.1|25511.1|25486.1|25481.1|945
1595313000000|2020-07-21 06:30:00|25501.1|25496.1|25529.1|25524.1|25534.1|25529.1|25494.6|25489.6|1237
1595313300000|2020-07-21 06:35:00|25528.6|25523.6|25479.6|25474.6|25529.1|25524.1|25477.6|25472.6|1953
1595313600000|2020-07-21 06:40:00|25479.1|25474.1|25497.1|25492.1|25503.6|25498.6|25472.1|25467.1|810
1595313900000|2020-07-21 06:45:00|25496.6|25491.6|25508.1|25503.1|25511.6|25506.6|25486.6|25481.6|534
1595314200000|2020-07-21 06:50:00|25507.6|25502.6|25511.6|25506.6|25521.1|25516.1|25503.6|25498.6|742
1595314500000|2020-07-21 06:55:00|25511.1|25506.1|25498.1|25493.1|25524.6|25519.6|25497.1|25492.1|577
1595314800000|2020-07-21 07:00:00|25498.6|25493.6|25519.1|25514.1|25519.1|25514.1|25484.6|25479.6|1270
1595315100000|2020-07-21 07:05:00|25520.1|25515.1|25552.6|25547.6|25554.6|25549.6|25518.6|25513.6|1680
1595315400000|2020-07-21 07:10:00|25552.1|25547.1|25559.1|25554.1|25559.1|25554.1|25538.1|25533.1|1138
1595315700000|2020-07-21 07:15:00|25558.6|25553.6|25563.6|25558.6|25586.6|25581.6|25551.1|25546.1|2048
1595316000000|2020-07-21 07:20:00|25563.1|25558.1|25561.1|25556.1|25575.1|25570.1|25556.6|25551.6|778
1595316300000|2020-07-21 07:25:00|25559.6|25554.6|25569.1|25564.1|25577.6|25572.6|25559.6|25554.6|858
1595316600000|2020-07-21 07:30:00|25567.1|25562.1|25564.6|25559.6|25588.1|25583.1|25550.6|25545.6|1020
1595316900000|2020-07-21 07:35:00|25564.1|25559.1|25561.1|25556.1|25573.1|25568.1|25552.6|25547.6|791
1595317200000|2020-07-21 07:40:00|25560.6|25555.6|25560.6|25555.6|25567.6|25562.6|25558.1|25553.1|623
1595317500000|2020-07-21 07:45:00|25561.1|25556.1|25587.6|25582.6|25589.1|25584.1|25554.1|25549.1|913
1595317800000|2020-07-21 07:50:00|25586.1|25581.1|25586.1|25581.1|25592.1|25587.1|25574.6|25569.6|1268
1595318100000|2020-07-21 07:55:00|25586.6|25581.6|25589.1|25584.1|25590.1|25585.1|25570.1|25565.1|2256
1595318400000|2020-07-21 08:00:00|25588.1|25583.1|25588.1|25583.1|25592.6|25587.6|25572.1|25567.1|1419
1595318700000|2020-07-21 08:05:00|25590.1|25585.1|25617.1|25612.1|25621.6|25616.6|25585.1|25580.1|2181
1595319000000|2020-07-21 08:10:00|25620.1|25615.1|25617.6|25612.6|25633.1|25628.1|25612.6|25607.6|1582
1595319300000|2020-07-21 08:15:00|25614.1|25609.1|25609.1|25604.1|25620.6|25615.6|25602.6|25597.6|1538
1595319600000|2020-07-21 08:20:00|25609.6|25604.6|25624.6|25619.6|25628.1|25623.1|25593.6|25588.6|1351
1595319900000|2020-07-21 08:25:00|25625.1|25620.1|25610.1|25605.1|25635.1|25630.1|25605.6|25600.6|1345
1595320200000|2020-07-21 08:30:00|25620|25590|25593.4|25563.4|25621.8|25591.8|25589|25559|4
1595320500000|2020-07-21 08:35:00|25597.1|25567.1|25594.7|25564.7|25604.2|25574.2|25584|25554|0
1595320800000|2020-07-21 08:40:00|25594.3|25564.3|25604.4|25574.4|25608.7|25578.7|25594|25564|0
1595321100000|2020-07-21 08:45:00|25603.7|25573.7|25614|25584|25614.6|25584.6|25599.3|25569.3|0
1595321400000|2020-07-21 08:50:00|25614.6|25584.6|25612.8|25582.8|25625.5|25595.5|25608.9|25578.9|0
1595321700000|2020-07-21 08:55:00|25612.5|25582.5|25614.9|25584.9|25621.4|25591.4|25602|25572|0
1595322000000|2020-07-21 09:00:00|25615.6|25585.6|25616.7|25586.7|25628.5|25598.5|25614.9|25584.9|0
1595322300000|2020-07-21 09:05:00|25617.4|25587.4|25613.9|25583.9|25624.6|25594.6|25613.7|25583.7|0
1595322600000|2020-07-21 09:10:00|25617.6|25587.6|25608.7|25578.7|25617.6|25587.6|25607.4|25577.4|0
1595322900000|2020-07-21 09:15:00|25631.6|25623.6|25623.6|25615.6|25643.1|25635.1|25614.6|25606.6|1085
1595323200000|2020-07-21 09:20:00|25623.1|25615.1|25625.1|25617.1|25638.6|25630.6|25622.1|25614.1|149
1595323500000|2020-07-21 09:25:00|25624.6|25616.6|25623.6|25615.6|25624.6|25616.6|25611.1|25603.1|134
1595323800000|2020-07-21 09:30:00|25623.1|25615.1|25661.1|25653.1|25661.6|25653.6|25618.6|25610.6|182
1595324100000|2020-07-21 09:35:00|25661.6|25653.6|25670.6|25662.6|25673.6|25665.6|25654.6|25646.6|215
1595324400000|2020-07-21 09:40:00|25670.1|25662.1|25678.1|25670.1|25678.6|25670.6|25666.1|25658.1|207
1595324700000|2020-07-21 09:45:00|25677.6|25669.6|25675.1|25667.1|25681.6|25673.6|25666.6|25658.6|238
1595325000000|2020-07-21 09:50:00|25674.6|25666.6|25672.6|25664.6|25681.1|25673.1|25672.1|25664.1|106
1595325300000|2020-07-21 09:55:00|25672.1|25664.1|25665.1|25657.1|25674.6|25666.6|25665.1|25657.1|65
1595325600000|2020-07-21 10:00:00|25665.6|25657.6|25668.1|25660.1|25673.6|25665.6|25664.1|25656.1|149
1595325900000|2020-07-21 10:05:00|25668.6|25660.6|25662.6|25654.6|25672.1|25664.1|25660.6|25652.6|71
1595326200000|2020-07-21 10:10:00|25663.1|25655.1|25662.6|25654.6|25664.6|25656.6|25654.6|25646.6|128
1595326500000|2020-07-21 10:15:00|25662.1|25654.1|25664.6|25656.6|25664.6|25656.6|25655.6|25647.6|52
1595326800000|2020-07-21 10:20:00|25666.1|25658.1|25659.6|25651.6|25670.6|25662.6|25658.6|25650.6|57
1595327100000|2020-07-21 10:25:00|25660.1|25652.1|25667.1|25659.1|25669.1|25661.1|25659.6|25651.6|59
1595327400000|2020-07-21 10:30:00|25667.6|25659.6|25676.1|25668.1|25678.6|25670.6|25666.6|25658.6|97
1595327700000|2020-07-21 10:35:00|25674.6|25666.6|25672.1|25664.1|25676.1|25668.1|25667.6|25659.6|54
1595328000000|2020-07-21 10:40:00|25672.6|25664.6|25685.1|25677.1|25690.6|25682.6|25671.1|25663.1|151
1595328300000|2020-07-21 10:45:00|25685.6|25677.6|25696.6|25688.6|25697.6|25689.6|25685.6|25677.6|158
1595328600000|2020-07-21 10:50:00|25696.1|25688.1|25689.1|25681.1|25699.1|25691.1|25687.1|25679.1|98
1595328900000|2020-07-21 10:55:00|25689.6|25681.6|25684.1|25676.1|25689.6|25681.6|25678.6|25670.6|150
1595329200000|2020-07-21 11:00:00|25683.6|25675.6|25687.1|25679.1|25689.6|25681.6|25674.6|25666.6|131
1595329500000|2020-07-21 11:05:00|25686.6|25678.6|25683.1|25675.1|25690.1|25682.1|25682.1|25674.1|163
1595329800000|2020-07-21 11:10:00|25682.6|25674.6|25690.1|25682.1|25691.6|25683.6|25679.6|25671.6|74
1595330100000|2020-07-21 11:15:00|25689.6|25681.6|25684.6|25676.6|25690.1|25682.1|25680.6|25672.6|73
1595330400000|2020-07-21 11:20:00|25685.1|25677.1|25686.6|25678.6|25690.1|25682.1|25680.6|25672.6|57
1595330700000|2020-07-21 11:25:00|25686.1|25678.1|25690.6|25682.6|25693.6|25685.6|25686.1|25678.1|63
1595331000000|2020-07-21 11:30:00|25691.1|25683.1|25696.6|25688.6|25707.6|25699.6|25691.1|25683.1|191
1595331300000|2020-07-21 11:35:00|25697.1|25689.1|25688.6|25680.6|25698.1|25690.1|25687.6|25679.6|58
1595331600000|2020-07-21 11:40:00|25689.1|25681.1|25685.6|25677.6|25689.6|25681.6|25681.6|25673.6|48
1595331900000|2020-07-21 11:45:00|25685.1|25677.1|25667.6|25659.6|25689.6|25681.6|25666.6|25658.6|196
1595332200000|2020-07-21 11:50:00|25667.1|25659.1|25664.1|25656.1|25671.6|25663.6|25660.1|25652.1|184
1595332500000|2020-07-21 11:55:00|25664.6|25656.6|25667.6|25659.6|25669.1|25661.1|25661.6|25653.6|103
1595332800000|2020-07-21 12:00:00|25667.1|25659.1|25670.6|25662.6|25673.6|25665.6|25666.1|25658.1|77
1595333100000|2020-07-21 12:05:00|25671.6|25663.6|25669.6|25661.6|25672.6|25664.6|25663.6|25655.6|76
1595333400000|2020-07-21 12:10:00|25670.1|25662.1|25670.1|25662.1|25675.1|25667.1|25669.6|25661.6|54
1595333700000|2020-07-21 12:15:00|25670.6|25662.6|25679.6|25671.6|25683.6|25675.6|25666.1|25658.1|96
1595334000000|2020-07-21 12:20:00|25680.1|25672.1|25684.6|25676.6|25686.6|25678.6|25674.6|25666.6|78
1595334300000|2020-07-21 12:25:00|25684.1|25676.1|25669.1|25661.1|25686.1|25678.1|25666.6|25658.6|89
1595334600000|2020-07-21 12:30:00|25669.6|25661.6|25672.1|25664.1|25673.6|25665.6|25658.1|25650.1|147
1595334900000|2020-07-21 12:35:00|25672.6|25664.6|25670.6|25662.6|25674.6|25666.6|25668.6|25660.6|70
1595335200000|2020-07-21 12:40:00|25670.1|25662.1|25671.1|25663.1|25675.1|25667.1|25667.6|25659.6|56
1595335500000|2020-07-21 12:45:00|25670.6|25662.6|25663.6|25655.6|25670.6|25662.6|25658.6|25650.6|126
1595335800000|2020-07-21 12:50:00|25664.1|25656.1|25655.6|25647.6|25664.6|25656.6|25651.6|25643.6|133
1595336100000|2020-07-21 12:55:00|25656.1|25648.1|25655.6|25647.6|25657.1|25649.1|25651.1|25643.1|86
1595336400000|2020-07-21 13:00:00|25653.6|25645.6|25661.6|25653.6|25663.1|25655.1|25649.6|25641.6|207
1595336700000|2020-07-21 13:05:00|25661.1|25653.1|25638.1|25630.1|25661.1|25653.1|25635.6|25627.6|280
1595337000000|2020-07-21 13:10:00|25637.6|25629.6|25626.6|25618.6|25640.6|25632.6|25625.1|25617.1|252
1595337300000|2020-07-21 13:15:00|25626.1|25618.1|25627.6|25619.6|25629.1|25621.1|25616.1|25608.1|253
1595337600000|2020-07-21 13:20:00|25627.1|25619.1|25635.6|25627.6|25635.6|25627.6|25623.1|25615.1|152
1595337900000|2020-07-21 13:25:00|25636.1|25628.1|25629.6|25621.6|25636.6|25628.6|25627.6|25619.6|134
1595338200000|2020-07-21 13:30:00|25630.6|25622.6|25592.1|25584.1|25630.6|25622.6|25586.6|25578.6|795
1595338500000|2020-07-21 13:35:00|25591.1|25583.1|25550.6|25542.6|25599.6|25591.6|25547.6|25539.6|959
1595338800000|2020-07-21 13:40:00|25550.1|25542.1|25556.6|25548.6|25579.6|25571.6|25537.6|25529.6|777
1595339100000|2020-07-21 13:45:00|25557.1|25549.1|25576.6|25568.6|25577.6|25569.6|25539.6|25531.6|530
1595339400000|2020-07-21 13:50:00|25575.6|25567.6|25610.6|25602.6|25611.6|25603.6|25572.6|25564.6|562
1595339700000|2020-07-21 13:55:00|25611.1|25603.1|25603.1|25595.1|25622.6|25614.6|25593.6|25585.6|454
1595340000000|2020-07-21 14:00:00|25602.1|25594.1|25603.6|25595.6|25609.1|25601.1|25586.1|25578.1|398
1595340300000|2020-07-21 14:05:00|25603.1|25595.1|25558.1|25550.1|25607.1|25599.1|25557.6|25549.6|433
1595340600000|2020-07-21 14:10:00|25557.6|25549.6|25560.6|25552.6|25575.6|25567.6|25551.6|25543.6|345
1595340900000|2020-07-21 14:15:00|25560.1|25552.1|25593.1|25585.1|25595.6|25587.6|25559.1|25551.1|334
1595341200000|2020-07-21 14:20:00|25592.6|25584.6|25605.1|25597.1|25615.1|25607.1|25586.6|25578.6|410
1595341500000|2020-07-21 14:25:00|25604.6|25596.6|25526.6|25518.6|25605.6|25597.6|25512.1|25504.1|792
1595341800000|2020-07-21 14:30:00|25527.1|25519.1|25548.6|25540.6|25554.1|25546.1|25524.1|25516.1|400
1595342100000|2020-07-21 14:35:00|25549.1|25541.1|25542.1|25534.1|25552.6|25544.6|25524.1|25516.1|314
1595342400000|2020-07-21 14:40:00|25542.6|25534.6|25542.1|25534.1|25568.6|25560.6|25531.6|25523.6|407
1595342700000|2020-07-21 14:45:00|25542.6|25534.6|25579.6|25571.6|25580.6|25572.6|25541.1|25533.1|389
1595343000000|2020-07-21 14:50:00|25580.1|25572.1|25595.1|25587.1|25600.6|25592.6|25574.6|25566.6|290
1595343300000|2020-07-21 14:55:00|25594.6|25586.6|25587.1|25579.1|25609.6|25601.6|25586.1|25578.1|273
1595343600000|2020-07-21 15:00:00|25586.6|25578.6|25590.6|25582.6|25603.1|25595.1|25585.6|25577.6|185
1595343900000|2020-07-21 15:05:00|25590.1|25582.1|25574.1|25566.1|25598.1|25590.1|25573.1|25565.1|222
1595344200000|2020-07-21 15:10:00|25577.6|25569.6|25575.1|25567.1|25578.6|25570.6|25549.6|25541.6|307
1595344500000|2020-07-21 15:15:00|25575.6|25567.6|25592.6|25584.6|25598.6|25590.6|25570.1|25562.1|270
1595344800000|2020-07-21 15:20:00|25593.1|25585.1|25595.1|25587.1|25598.6|25590.6|25584.1|25576.1|160
1595345100000|2020-07-21 15:25:00|25595.6|25587.6|25583.6|25575.6|25603.6|25595.6|25573.1|25565.1|219
1595345400000|2020-07-21 15:30:00|25583.1|25575.1|25583.6|25575.6|25594.6|25586.6|25571.1|25563.1|215
1595345700000|2020-07-21 15:35:00|25583.1|25575.1|25566.6|25558.6|25585.6|25577.6|25564.6|25556.6|139
1595346000000|2020-07-21 15:40:00|25567.1|25559.1|25580.1|25572.1|25584.1|25576.1|25564.1|25556.1|199
1595346300000|2020-07-21 15:45:00|25581.6|25573.6|25554.6|25546.6|25584.6|25576.6|25551.6|25543.6|212
1595346600000|2020-07-21 15:50:00|25554.1|25546.1|25546.1|25538.1|25562.1|25554.1|25545.6|25537.6|192
1595346900000|2020-07-21 15:55:00|25546.6|25538.6|25551.6|25543.6|25558.1|25550.1|25535.1|25527.1|221
1595347200000|2020-07-21 16:00:00|25552.1|25544.1|25555.6|25547.6|25563.6|25555.6|25547.1|25539.1|143
1595347500000|2020-07-21 16:05:00|25556.1|25548.1|25549.6|25541.6|25559.1|25551.1|25546.6|25538.6|130
1595347800000|2020-07-21 16:10:00|25549.1|25541.1|25544.6|25536.6|25553.6|25545.6|25542.6|25534.6|114
1595348100000|2020-07-21 16:15:00|25544.1|25536.1|25552.6|25544.6|25556.6|25548.6|25542.6|25534.6|124
1595348400000|2020-07-21 16:20:00|25554.6|25546.6|25554.6|25546.6|25562.6|25554.6|25547.6|25539.6|98
1595348700000|2020-07-21 16:25:00|25554.1|25546.1|25574.6|25566.6|25575.6|25567.6|25551.6|25543.6|104
1595349000000|2020-07-21 16:30:00|25574.1|25566.1|25574.6|25566.6|25579.6|25571.6|25569.1|25561.1|104
1595349300000|2020-07-21 16:35:00|25575.1|25567.1|25566.6|25558.6|25577.1|25569.1|25563.6|25555.6|61
1595349600000|2020-07-21 16:40:00|25566.1|25558.1|25583.6|25575.6|25585.1|25577.1|25564.1|25556.1|76
1595349900000|2020-07-21 16:45:00|25584.1|25576.1|25556.1|25548.1|25586.1|25578.1|25555.6|25547.6|99
1595350200000|2020-07-21 16:50:00|25555.6|25547.6|25559.6|25551.6|25565.6|25557.6|25549.6|25541.6|103
1595350500000|2020-07-21 16:55:00|25560.6|25552.6|25567.1|25559.1|25568.6|25560.6|25557.6|25549.6|53
1595350800000|2020-07-21 17:00:00|25566.6|25558.6|25559.1|25551.1|25568.1|25560.1|25555.1|25547.1|43
1595351100000|2020-07-21 17:05:00|25558.6|25550.6|25560.6|25552.6|25569.1|25561.1|25556.1|25548.1|80
1595351400000|2020-07-21 17:10:00|25561.1|25553.1|25541.1|25533.1|25561.6|25553.6|25541.1|25533.1|84
1595351700000|2020-07-21 17:15:00|25541.6|25533.6|25554.6|25546.6|25554.6|25546.6|25533.6|25525.6|154
1595352000000|2020-07-21 17:20:00|25555.1|25547.1|25543.1|25535.1|25558.1|25550.1|25534.6|25526.6|99
1595352300000|2020-07-21 17:25:00|25543.6|25535.6|25558.6|25550.6|25560.6|25552.6|25540.6|25532.6|83
1595352600000|2020-07-21 17:30:00|25557.6|25549.6|25567.6|25559.6|25570.1|25562.1|25555.6|25547.6|121
1595352900000|2020-07-21 17:35:00|25568.6|25560.6|25559.6|25551.6|25568.6|25560.6|25556.6|25548.6|45
1595353200000|2020-07-21 17:40:00|25560.1|25552.1|25557.6|25549.6|25569.6|25561.6|25557.6|25549.6|60
1595353500000|2020-07-21 17:45:00|25558.1|25550.1|25569.1|25561.1|25569.6|25561.6|25557.6|25549.6|71
1595353800000|2020-07-21 17:50:00|25570.1|25562.1|25568.1|25560.1|25577.1|25569.1|25565.6|25557.6|55
1595354100000|2020-07-21 17:55:00|25568.6|25560.6|25559.1|25551.1|25569.6|25561.6|25547.1|25539.1|163
1595354400000|2020-07-21 18:00:00|25559.6|25551.6|25560.1|25552.1|25570.6|25562.6|25556.6|25548.6|119
1595354700000|2020-07-21 18:05:00|25560.6|25552.6|25580.6|25572.6|25581.6|25573.6|25558.1|25550.1|97
1595355000000|2020-07-21 18:10:00|25581.1|25573.1|25563.1|25555.1|25582.1|25574.1|25561.6|25553.6|111
1595355300000|2020-07-21 18:15:00|25564.6|25556.6|25558.6|25550.6|25572.1|25564.1|25555.6|25547.6|60
1595355600000|2020-07-21 18:20:00|25559.1|25551.1|25566.1|25558.1|25567.1|25559.1|25556.6|25548.6|59
1595355900000|2020-07-21 18:25:00|25565.6|25557.6|25564.1|25556.1|25566.6|25558.6|25557.6|25549.6|42
1595356200000|2020-07-21 18:30:00|25563.6|25555.6|25550.1|25542.1|25563.6|25555.6|25550.1|25542.1|75
1595356500000|2020-07-21 18:35:00|25550.6|25542.6|25548.1|25540.1|25554.1|25546.1|25545.6|25537.6|60
1595356800000|2020-07-21 18:40:00|25547.6|25539.6|25549.1|25541.1|25553.6|25545.6|25546.6|25538.6|68
1595357100000|2020-07-21 18:45:00|25549.6|25541.6|25555.6|25547.6|25559.1|25551.1|25545.1|25537.1|76
1595357400000|2020-07-21 18:50:00|25555.1|25547.1|25544.1|25536.1|25555.6|25547.6|25540.6|25532.6|148
1595357700000|2020-07-21 18:55:00|25543.6|25535.6|25533.5|25503.5|25543.6|25535.6|25522.1|25501.8|185
1595358000000|2020-07-21 19:00:00|25533.2|25503.2|25546.2|25516.2|25553.8|25523.8|25531.8|25501.8|0
1595358300000|2020-07-21 19:05:00|25545.9|25515.9|25521.1|25491.1|25546.2|25516.2|25521.1|25491.1|0
1595358600000|2020-07-21 19:10:00|25520.8|25490.8|25500.5|25470.5|25523.7|25493.7|25480.5|25450.5|0
1595358900000|2020-07-21 19:15:00|25501|25471|25487.6|25457.6|25501.6|25471.6|25476|25446|0
1595359200000|2020-07-21 19:20:00|25487.8|25457.8|25502.3|25472.3|25506.5|25476.5|25481.5|25451.5|0
1595359500000|2020-07-21 19:25:00|25502|25472|25494.8|25464.8|25520|25490|25489.5|25459.5|0
1595359800000|2020-07-21 19:30:00|25494.9|25464.9|25486.4|25456.4|25506|25476|25485.1|25455.1|0
1595360100000|2020-07-21 19:35:00|25487.1|25457.1|25464.5|25434.5|25488.2|25458.2|25464.4|25434.4|0
1595360400000|2020-07-21 19:40:00|25464.8|25434.8|25465.1|25435.1|25468.6|25438.6|25454.7|25424.7|0
1595360700000|2020-07-21 19:45:00|25465.3|25435.3|25472.3|25442.3|25479.8|25449.8|25457.7|25427.7|0
1595361000000|2020-07-21 19:50:00|25471.2|25441.2|25452.9|25422.9|25471.2|25441.2|25428.7|25398.7|0
1595361300000|2020-07-21 19:55:00|25453.1|25423.1|25453.2|25423.2|25467.2|25437.2|25424.6|25394.6|0
1595361600000|2020-07-21 20:00:00|25454.5|25424.5|25464.9|25434.9|25474.1|25444.1|25446.3|25416.3|0
1595361900000|2020-07-21 20:05:00|25458|25428|25463.9|25433.9|25469.3|25439.3|25458|25428|0
1595362200000|2020-07-21 20:10:00|25462.5|25432.5|25464.7|25434.7|25468|25438|25458.4|25428.4|0
1595362500000|2020-07-21 20:15:00|25465.3|25435.3|25463.7|25433.7|25466|25436|25462.9|25432.9|0
1595362800000|2020-07-21 20:20:00|25463.5|25433.5|25463.9|25433.9|25464.9|25434.9|25463.5|25433.5|0
1595363100000|2020-07-21 20:25:00|25464.1|25434.1|25464|25434|25464.3|25434.3|25463.4|25433.4|0
1595363400000|2020-07-21 20:30:00|25470.2|25440.2|25453.7|25423.7|25471.5|25441.5|25453.7|25423.7|0
1595363700000|2020-07-21 20:35:00|25452.4|25422.4|25457.8|25427.8|25463.3|25433.3|25452.4|25422.4|0
1595364000000|2020-07-21 20:40:00|25455.1|25425.1|25471.5|25441.5|25472.9|25442.9|25455.1|25425.1|0
1595364300000|2020-07-21 20:45:00|25470.1|25440.1|25468.8|25438.8|25472.9|25442.9|25468.8|25438.8|0
1595364600000|2020-07-21 20:50:00|25467.4|25437.4|25463.3|25433.3|25467.4|25437.4|25461.9|25431.9|0
1595364900000|2020-07-21 20:55:00|25464.7|25434.7|25455|25425|25464.7|25434.7|25453.7|25423.7|0
1595365200000|2020-07-21 21:00:00|25455.2|25425.2|25456.6|25426.6|25457|25427|25455.2|25425.2|0
1595365500000|2020-07-21 21:05:00|25454.8|25424.8|25450.8|25420.8|25455.6|25425.6|25450.8|25420.8|0
1595365800000|2020-07-21 21:10:00|25450.4|25420.4|25451.3|25421.3|25452.9|25422.9|25448.1|25418.1|0
1595366100000|2020-07-21 21:15:00|25451.1|25421.1|25448.7|25418.7|25451.1|25421.1|25446.7|25416.7|0
1595366400000|2020-07-21 21:20:00|25448.9|25418.9|25448.9|25418.9|25449.1|25419.1|25447.8|25417.8|0
1595366700000|2020-07-21 21:25:00|25448.7|25418.7|25452.3|25422.3|25452.3|25422.3|25448.7|25418.7|0
1595367000000|2020-07-21 21:30:00|25452.5|25422.5|25453.5|25423.5|25453.5|25423.5|25452.3|25422.3|0
1595367300000|2020-07-21 21:35:00|25453.3|25423.3|25453.3|25423.3|25453.3|25423.3|25453.3|25423.3|0
1595367600000|2020-07-21 21:40:00|25453.5|25423.5|25451.5|25421.5|25453.5|25423.5|25450.7|25420.7|0
1595367900000|2020-07-21 21:45:00|25453.1|25423.1|25454.2|25424.2|25454.2|25424.2|25453.1|25423.1|0
1595368200000|2020-07-21 21:50:00|25454|25424|25451.4|25421.4|25454|25424|25450.8|25420.8|0
1595368500000|2020-07-21 21:55:00|25451.6|25421.6|25453.7|25423.7|25455.3|25425.3|25451.1|25421.1|0
1595368800000|2020-07-21 22:00:00|25460.2|25430.2|25462|25432|25463|25433|25453.3|25423.3|0
1595369100000|2020-07-21 22:05:00|25463.4|25433.4|25457.9|25427.9|25463.4|25433.4|25454.5|25424.5|0
1595369400000|2020-07-21 22:10:00|25459.3|25429.3|25459.3|25429.3|25460.7|25430.7|25457.9|25427.9|0
1595369700000|2020-07-21 22:15:00|25460|25430|25467.8|25437.8|25469.1|25439.1|25457.9|25427.9|0
1595370000000|2020-07-21 22:20:00|25469.1|25439.1|25472.3|25442.3|25476|25446|25466.4|25436.4|0
1595370300000|2020-07-21 22:25:00|25472.4|25442.4|25471|25441|25473.8|25443.8|25466.2|25436.2|0
1595370600000|2020-07-21 22:30:00|25469.6|25439.6|25469.2|25439.2|25474.3|25444.3|25467.6|25437.6|0
1595370900000|2020-07-21 22:35:00|25469.9|25439.9|25480.9|25450.9|25485|25455|25469.9|25439.9|0
1595371200000|2020-07-21 22:40:00|25482.2|25452.2|25484|25454|25484|25454|25479.5|25449.5|0
1595371500000|2020-07-21 22:45:00|25482.6|25452.6|25490.7|25460.7|25490.8|25460.8|25481.9|25451.9|0
1595371800000|2020-07-21 22:50:00|25492|25462|25501.8|25471.8|25505.9|25475.9|25489.4|25459.4|0
1595372100000|2020-07-21 22:55:00|25502.4|25472.4|25508.8|25478.8|25515.6|25485.6|25500.6|25470.6|0
1595372400000|2020-07-21 23:00:00|25507.4|25477.4|25504.6|25474.6|25512.5|25482.5|25501.9|25471.9|0
1595372700000|2020-07-21 23:05:00|25506|25476|25504.6|25474.6|25507.3|25477.3|25500.5|25470.5|0
1595373000000|2020-07-21 23:10:00|25505.2|25475.2|25502|25472|25510.1|25480.1|25502|25472|0
1595373300000|2020-07-21 23:15:00|25500.6|25470.6|25497.5|25467.5|25507.1|25477.1|25494.8|25464.8|0
1595373600000|2020-07-21 23:20:00|25496.8|25466.8|25498.2|25468.2|25500.9|25470.9|25496.8|25466.8|0
1595373900000|2020-07-21 23:25:00|25499.6|25469.6|25495.5|25465.5|25499.6|25469.6|25490|25460|0
1595374200000|2020-07-21 23:30:00|25494.8|25464.8|25498.2|25468.2|25499.6|25469.6|25494.1|25464.1|0
1595374500000|2020-07-21 23:35:00|25496.8|25466.8|25495.8|25465.8|25498.5|25468.5|25495.8|25465.8|0
1595374800000|2020-07-21 23:40:00|25497.2|25467.2|25497.2|25467.2|25497.2|25467.2|25495.8|25465.8|0
1595375100000|2020-07-21 23:45:00|25497.9|25467.9|25506.5|25476.5|25507.9|25477.9|25497.9|25467.9|0
1595375400000|2020-07-21 23:50:00|25507.9|25477.9|25511.8|25481.8|25519|25489|25507.9|25477.9|0
1595375700000|2020-07-21 23:55:00|25511.1|25481.1|25507.7|25477.7|25513.2|25483.2|25503.6|25473.6|0
1595376000000|2020-07-22 00:00:00|25509.1|25479.1|25506.3|25476.3|25518.1|25488.1|25500.9|25470.9|0
1595376300000|2020-07-22 00:05:00|25507|25477|25509.7|25479.7|25513.1|25483.1|25501.5|25471.5|0
1595376600000|2020-07-22 00:10:00|25510.4|25480.4|25517.2|25487.2|25517.2|25487.2|25497.6|25467.6|0
1595376900000|2020-07-22 00:15:00|25515.8|25485.8|25542.8|25512.8|25559.5|25529.5|25515.8|25485.8|0
1595377200000|2020-07-22 00:20:00|25543.1|25513.1|25539.8|25509.8|25545.6|25515.6|25535.5|25505.5|0
1595377500000|2020-07-22 00:25:00|25540.1|25510.1|25541.2|25511.2|25541.2|25511.2|25527.9|25497.9|0
1595377800000|2020-07-22 00:30:00|25540.5|25510.5|25520.9|25490.9|25540.5|25510.5|25518.2|25488.2|0
1595378100000|2020-07-22 00:35:00|25521.6|25491.6|25527.9|25497.9|25527.9|25497.9|25515.7|25485.7|0
1595378400000|2020-07-22 00:40:00|25527.5|25497.5|25523.4|25493.4|25538.8|25508.8|25522.1|25492.1|0
1595378700000|2020-07-22 00:45:00|25522.7|25492.7|25531.1|25501.1|25535.7|25505.7|25522.1|25492.1|0
1595379000000|2020-07-22 00:50:00|25533|25503|25531.6|25501.6|25534.4|25504.4|25522.7|25492.7|0
1595379300000|2020-07-22 00:55:00|25529.7|25499.7|25505.6|25475.6|25531.6|25501.6|25505.6|25475.6|0
1595379600000|2020-07-22 01:00:00|25506.3|25476.3|25520.1|25490.1|25544.2|25514.2|25499.8|25469.8|0
1595379900000|2020-07-22 01:05:00|25520.8|25490.8|25538|25508|25538|25508|25520.5|25490.5|0
1595380200000|2020-07-22 01:10:00|25537.6|25507.6|25541.9|25511.9|25548.7|25518.7|25530.8|25500.8|0
1595380500000|2020-07-22 01:15:00|25545|25515|25592.1|25587.1|25602.1|25597.1|25515.6|25510.6|2908
1595380800000|2020-07-22 01:20:00|25593.1|25588.1|25575.6|25570.6|25622.1|25617.1|25570.6|25565.6|1912
1595381100000|2020-07-22 01:25:00|25577.6|25572.6|25551.1|25546.1|25583.1|25578.1|25542.6|25537.6|1404
1595381400000|2020-07-22 01:30:00|25550.6|25545.6|25540.6|25535.6|25575.1|25570.1|25490.1|25485.1|5315
1595381700000|2020-07-22 01:35:00|25544.1|25539.1|25497.1|25492.1|25563.6|25558.6|25487.1|25482.1|4163
1595382000000|2020-07-22 01:40:00|25497.6|25492.6|25511.1|25506.1|25527.1|25522.1|25473.1|25468.1|3567
1595382300000|2020-07-22 01:45:00|25512.6|25507.6|25566.1|25561.1|25568.1|25563.1|25483.6|25478.6|3603
1595382600000|2020-07-22 01:50:00|25565.6|25560.6|25585|25580|25594|25589|25533.1|25528.1|3216
1595382900000|2020-07-22 01:55:00|25586|25581|25606.5|25601.5|25614.5|25609.5|25581|25576|2952
1595383200000|2020-07-22 02:00:00|25607|25602|25640.5|25635.5|25655.5|25650.5|25592.5|25587.5|3668
1595383500000|2020-07-22 02:05:00|25639.5|25634.5|25631.5|25626.5|25663|25658|25626.5|25621.5|2319
1595383800000|2020-07-22 02:10:00|25630.5|25625.5|25631|25626|25654.5|25649.5|25613|25608|2502
1595384100000|2020-07-22 02:15:00|25631.5|25626.5|25675|25670|25675.5|25670.5|25630.5|25625.5|2395
1595384400000|2020-07-22 02:20:00|25675.5|25670.5|25711.5|25706.5|25717|25712|25670.5|25665.5|3070
1595384700000|2020-07-22 02:25:00|25710.5|25705.5|25764.5|25759.5|25768.5|25763.5|25710.5|25705.5|3138
1595385000000|2020-07-22 02:30:00|25765|25760|25706|25701|25768.5|25763.5|25706|25701|2498
1595385300000|2020-07-22 02:35:00|25706.5|25701.5|25724|25719|25725|25720|25701|25696|1698
1595385600000|2020-07-22 02:40:00|25723.5|25718.5|25760.5|25755.5|25767|25762|25716|25711|2044
1595385900000|2020-07-22 02:45:00|25762|25757|25748.5|25743.5|25771.5|25766.5|25730|25725|2411
1595386200000|2020-07-22 02:50:00|25749|25744|25755.5|25750.5|25786|25781|25739|25734|2465
1595386500000|2020-07-22 02:55:00|25754.5|25749.5|25749|25744|25773.5|25768.5|25743.5|25738.5|1803
1595386800000|2020-07-22 03:00:00|25748.5|25743.5|25719.5|25714.5|25757|25752|25715|25710|1991
1595387100000|2020-07-22 03:05:00|25720|25715|25709.5|25704.5|25744.5|25739.5|25706.5|25701.5|1284
1595387400000|2020-07-22 03:10:00|25710|25705|25684.5|25679.5|25717.5|25712.5|25673|25668|2279
1595387700000|2020-07-22 03:15:00|25683.5|25678.5|25693.5|25688.5|25721|25716|25683.5|25678.5|1379
1595388000000|2020-07-22 03:20:00|25693|25688|25663|25658|25704.5|25699.5|25657.5|25652.5|1954
1595388300000|2020-07-22 03:25:00|25662.5|25657.5|25646.5|25641.5|25673|25668|25645|25640|1320
1595388600000|2020-07-22 03:30:00|25646|25641|25630.5|25625.5|25648.5|25643.5|25611.5|25606.5|1769
1595388900000|2020-07-22 03:35:00|25629|25624|25646|25641|25648|25643|25626.5|25621.5|830
1595389200000|2020-07-22 03:40:00|25645.5|25640.5|25651.5|25646.5|25657.5|25652.5|25638.5|25633.5|823
1595389500000|2020-07-22 03:45:00|25652|25647|25655.5|25650.5|25669|25664|25651|25646|681
1595389800000|2020-07-22 03:50:00|25655|25650|25642.5|25637.5|25655|25650|25640|25635|420
1595390100000|2020-07-22 03:55:00|25642|25637|25645.5|25640.5|25654|25649|25636.5|25631.5|494
1595390400000|2020-07-22 04:00:00|25663.5|25633.5|25664.1|25634.1|25664.4|25634.4|25662.7|25632.7|1
1595390700000|2020-07-22 04:05:00|25663.4|25633.4|25663|25633|25663.4|25633.4|25662.3|25632.3|0
1595391000000|2020-07-22 04:10:00|25662.7|25632.7|25653.4|25623.4|25663|25633|25653.4|25623.4|0
1595391300000|2020-07-22 04:15:00|25653.8|25623.8|25632.7|25602.7|25654.1|25624.1|25625.9|25595.9|0
1595391600000|2020-07-22 04:20:00|25632.4|25602.4|25632.1|25602.1|25634|25604|25627.5|25597.5|0
1595391900000|2020-07-22 04:25:00|25632.7|25602.7|25635.5|25605.5|25636.9|25606.9|25631.1|25601.1|0
1595392200000|2020-07-22 04:30:00|25634.8|25604.8|25605.3|25575.3|25635.5|25605.5|25605.3|25575.3|0
1595392500000|2020-07-22 04:35:00|25604.6|25574.6|25610.9|25580.9|25612.1|25582.1|25604.4|25574.4|0
1595392800000|2020-07-22 04:40:00|25611.6|25581.6|25607.3|25577.3|25618.1|25588.1|25606.6|25576.6|0
1595393100000|2020-07-22 04:45:00|25605.3|25575.3|25606.9|25576.9|25615.5|25585.5|25599.8|25569.8|0
1595393400000|2020-07-22 04:50:00|25606.2|25576.2|25590.8|25560.8|25612.8|25582.8|25590.1|25560.1|0
1595393700000|2020-07-22 04:55:00|25591.5|25561.5|25598.7|25568.7|25603.1|25573.1|25590.8|25560.8|0
1595394000000|2020-07-22 05:00:00|25595|25590|25557|25552|25602.5|25597.5|25502|25497|3731
1595394300000|2020-07-22 05:05:00|25556|25551|25531.5|25526.5|25557|25552|25504|25499|1806
1595394600000|2020-07-22 05:10:00|25532|25527|25540.5|25535.5|25553.5|25548.5|25522|25517|1287
1595394900000|2020-07-22 05:15:00|25541|25536|25574|25569|25579|25574|25530.5|25525.5|1392
1595395200000|2020-07-22 05:20:00|25573|25568|25566.5|25561.5|25583.5|25578.5|25558.5|25553.5|978
1595395500000|2020-07-22 05:25:00|25567|25562|25555.5|25550.5|25577|25572|25549.5|25544.5|1163
1595395800000|2020-07-22 05:30:00|25556|25551|25506|25501|25557|25552|25502.5|25497.5|2488
1595396100000|2020-07-22 05:35:00|25504.5|25499.5|25500.5|25495.5|25529|25524|25496|25491|1455
1595396400000|2020-07-22 05:40:00|25501|25496|25512.5|25507.5|25516.5|25511.5|25488|25483|1587
1595396700000|2020-07-22 05:45:00|25512|25507|25544.5|25539.5|25547|25542|25505|25500|1177
1595397000000|2020-07-22 05:50:00|25545|25540|25559|25554|25566|25561|25538.5|25533.5|1088
1595397300000|2020-07-22 05:55:00|25558.5|25553.5|25532.5|25527.5|25559.5|25554.5|25518|25513|956
1595397600000|2020-07-22 06:00:00|25533.5|25528.5|25557.5|25552.5|25558|25553|25512.5|25507.5|1262
1595397900000|2020-07-22 06:05:00|25556.5|25551.5|25531|25526|25570|25565|25529.5|25524.5|1268
1595398200000|2020-07-22 06:10:00|25531.5|25526.5|25548|25543|25554|25549|25530|25525|804
1595398500000|2020-07-22 06:15:00|25546.5|25541.5|25544.5|25539.5|25559.5|25554.5|25533.5|25528.5|857
1595398800000|2020-07-22 06:20:00|25544|25539|25537.5|25532.5|25567.5|25562.5|25527.5|25522.5|879
1595399100000|2020-07-22 06:25:00|25537|25532|25525.5|25520.5|25537|25532|25508.5|25503.5|1211
1595399400000|2020-07-22 06:30:00|25523.5|25518.5|25495.5|25490.5|25535.5|25530.5|25495|25490|1600
1595399700000|2020-07-22 06:35:00|25496.5|25491.5|25471.5|25466.5|25505|25500|25462|25457|2166
1595400000000|2020-07-22 06:40:00|25470.5|25465.5|25466.5|25461.5|25486.5|25481.5|25454.5|25449.5|1391
1595400300000|2020-07-22 06:45:00|25465.5|25460.5|25500.5|25495.5|25501.5|25496.5|25458|25453|1164
1595400600000|2020-07-22 06:50:00|25499.5|25494.5|25475.5|25470.5|25503.5|25498.5|25465|25460|1006
1595400900000|2020-07-22 06:55:00|25476|25471|25491.5|25486.5|25494|25489|25472|25467|1119
1595401200000|2020-07-22 07:00:00|25493|25488|25495.5|25490.5|25506.5|25501.5|25485|25480|924
1595401500000|2020-07-22 07:05:00|25496|25491|25525|25520|25526.5|25521.5|25492.5|25487.5|1090
1595401800000|2020-07-22 07:10:00|25525.5|25520.5|25538.5|25533.5|25540.5|25535.5|25525|25520|908
1595402100000|2020-07-22 07:15:00|25538|25533|25517|25512|25542.5|25537.5|25510.5|25505.5|806
1595402400000|2020-07-22 07:20:00|25516.5|25511.5|25509.5|25504.5|25538.5|25533.5|25507.5|25502.5|880
1595402700000|2020-07-22 07:25:00|25508.5|25503.5|25465.5|25460.5|25510|25505|25465.5|25460.5|1454
1595403000000|2020-07-22 07:30:00|25464|25459|25374|25369|25473.5|25468.5|25367|25362|2831
1595403300000|2020-07-22 07:35:00|25373.5|25368.5|25277.5|25272.5|25377.5|25372.5|25268.5|25263.5|4060
1595403600000|2020-07-22 07:40:00|25277|25272|25215.5|25210.5|25313|25308|25213|25208|4462
1595403900000|2020-07-22 07:45:00|25215|25210|25121.5|25116.5|25225|25220|25103|25098|5600
1595404200000|2020-07-22 07:50:00|25120|25115|25126.5|25121.5|25149|25144|25075|25070|4891
1595404500000|2020-07-22 07:55:00|25126|25121|25113.5|25108.5|25148.5|25143.5|25089.5|25084.5|3267
1595404800000|2020-07-22 08:00:00|25111.5|25106.5|25091|25086|25139|25134|25074.5|25069.5|2704
1595405100000|2020-07-22 08:05:00|25090|25085|25033|25028|25092.5|25087.5|25000|24995|4155
1595405400000|2020-07-22 08:10:00|25031|25026|25056.5|25051.5|25076.5|25071.5|24992.5|24987.5|2294
1595405700000|2020-07-22 08:15:00|25061.5|25056.5|25083.5|25078.5|25101.5|25096.5|25049.5|25044.5|2360
1595406000000|2020-07-22 08:20:00|25082.5|25077.5|25070.5|25065.5|25119.5|25114.5|25047.5|25042.5|1540
1595406300000|2020-07-22 08:25:00|25072.5|25067.5|25103.5|25098.5|25111.5|25106.5|25057|25052|1629
1595406600000|2020-07-22 08:30:00|25104.2|25074.2|25088.1|25058.1|25104.2|25074.2|25078.9|25048.9|0
1595406900000|2020-07-22 08:35:00|25088.7|25058.7|25049.6|25019.6|25088.7|25058.7|25047.5|25017.5|0
1595407200000|2020-07-22 08:40:00|25048.9|25018.9|25043.9|25013.9|25064.4|25034.4|25039.6|25009.6|0
1595407500000|2020-07-22 08:45:00|25043.2|25013.2|25055|25025|25057.7|25027.7|25030.3|25000.3|0
1595407800000|2020-07-22 08:50:00|25054.3|25024.3|25052.8|25022.8|25055|25025|25036.2|25006.2|0
1595408100000|2020-07-22 08:55:00|25052.1|25022.1|25058.1|25028.1|25064.3|25034.3|25047.7|25017.7|0
1595408400000|2020-07-22 09:00:00|25058.5|25028.5|25051.2|25021.2|25059.1|25029.1|25034|25004|0
1595408700000|2020-07-22 09:05:00|25050.6|25020.6|25017.1|24987.1|25059.3|25029.3|25017.1|24987.1|0
1595409000000|2020-07-22 09:10:00|25016.8|24986.8|24994.1|24964.1|25017.5|24987.5|24983.7|24953.7|0
1595409300000|2020-07-22 09:15:00|24991.6|24961.6|25033.5|25025.5|25036.5|25028.5|24973|24961.6|1865
1595409600000|2020-07-22 09:20:00|25034.5|25026.5|25054|25046|25058.5|25050.5|25022|25014|424
1595409900000|2020-07-22 09:25:00|25054.5|25046.5|25035|25027|25062|25054|25035|25027|416
1595410200000|2020-07-22 09:30:00|25035.5|25027.5|25071.5|25063.5|25071.5|25063.5|25032|25024|494
1595410500000|2020-07-22 09:35:00|25074|25066|25094|25086|25097|25089|25067.5|25059.5|431
1595410800000|2020-07-22 09:40:00|25095|25087|25129|25121|25131.5|25123.5|25093|25085|579
1595411100000|2020-07-22 09:45:00|25129.5|25121.5|25142.5|25134.5|25147.5|25139.5|25121.5|25113.5|472
1595411400000|2020-07-22 09:50:00|25141.5|25133.5|25134|25126|25148.5|25140.5|25130.5|25122.5|331
1595411700000|2020-07-22 09:55:00|25134.5|25126.5|25218|25210|25225.5|25217.5|25131|25123|1086
1595412000000|2020-07-22 10:00:00|25217.5|25209.5|25179.5|25171.5|25219.5|25211.5|25169.5|25161.5|472
1595412300000|2020-07-22 10:05:00|25177.5|25169.5|25170|25162|25184|25176|25157|25149|351
1595412600000|2020-07-22 10:10:00|25172.5|25164.5|25169.5|25161.5|25176|25168|25160|25152|212
1595412900000|2020-07-22 10:15:00|25170|25162|25166.5|25158.5|25174|25166|25154.5|25146.5|279
1595413200000|2020-07-22 10:20:00|25167|25159|25192.5|25184.5|25197|25189|25167|25159|318
1595413500000|2020-07-22 10:25:00|25193.5|25185.5|25185|25177|25194.5|25186.5|25178.5|25170.5|230
1595413800000|2020-07-22 10:30:00|25184.5|25176.5|25175|25167|25188|25180|25175|25167|130
1595414100000|2020-07-22 10:35:00|25174.5|25166.5|25191.5|25183.5|25205|25197|25171.5|25163.5|264
1595414400000|2020-07-22 10:40:00|25192|25184|25206.5|25198.5|25216.5|25208.5|25192|25184|377
1595414700000|2020-07-22 10:45:00|25207|25199|25199|25191|25216|25208|25197.5|25189.5|152
1595415000000|2020-07-22 10:50:00|25198.5|25190.5|25204|25196|25206|25198|25190.5|25182.5|181
1595415300000|2020-07-22 10:55:00|25203.5|25195.5|25209|25201|25226|25218|25201|25193|206
1595415600000|2020-07-22 11:00:00|25209.5|25201.5|25237|25229|25248|25240|25207.5|25199.5|437
1595415900000|2020-07-22 11:05:00|25235.5|25227.5|25236|25228|25236|25228|25221|25213|164
1595416200000|2020-07-22 11:10:00|25235.5|25227.5|25218.5|25210.5|25237|25229|25205.5|25197.5|203
1595416500000|2020-07-22 11:15:00|25217.5|25209.5|25209.5|25201.5|25229.5|25221.5|25206.5|25198.5|175
1595416800000|2020-07-22 11:20:00|25211.5|25203.5|25210|25202|25214.5|25206.5|25200.5|25192.5|145
1595417100000|2020-07-22 11:25:00|25210.5|25202.5|25223|25215|25229|25221|25209|25201|134
1595417400000|2020-07-22 11:30:00|25224|25216|25214|25206|25236|25228|25214|25206|105
1595417700000|2020-07-22 11:35:00|25214.5|25206.5|25219|25211|25222.5|25214.5|25213.5|25205.5|98
1595418000000|2020-07-22 11:40:00|25219.5|25211.5|25238.5|25230.5|25246.5|25238.5|25218.5|25210.5|116
1595418300000|2020-07-22 11:45:00|25239|25231|25234|25226|25251.5|25243.5|25231.5|25223.5|253
1595418600000|2020-07-22 11:50:00|25234.5|25226.5|25234|25226|25238|25230|25228|25220|114
1595418900000|2020-07-22 11:55:00|25233.5|25225.5|25236|25228|25244|25236|25228.5|25220.5|146
1595419200000|2020-07-22 12:00:00|25237.5|25229.5|25224|25216|25244.5|25236.5|25204|25196|261
1595419500000|2020-07-22 12:05:00|25225|25217|25228|25220|25234.5|25226.5|25220.5|25212.5|93
1595419800000|2020-07-22 12:10:00|25227.5|25219.5|25241.5|25233.5|25242.5|25234.5|25223.5|25215.5|89
1595420100000|2020-07-22 12:15:00|25242|25234|25233.5|25225.5|25249|25241|25230|25222|128
1595420400000|2020-07-22 12:20:00|25234|25226|25237|25229|25241|25233|25224.5|25216.5|102
1595420700000|2020-07-22 12:25:00|25237.5|25229.5|25224.5|25216.5|25239.5|25231.5|25219|25211|89
1595421000000|2020-07-22 12:30:00|25225|25217|25215|25207|25228|25220|25214|25206|120
1595421300000|2020-07-22 12:35:00|25215.5|25207.5|25229|25221|25235|25227|25215.5|25207.5|165
1595421600000|2020-07-22 12:40:00|25229.5|25221.5|25210.5|25202.5|25230.5|25222.5|25204|25196|151
1595421900000|2020-07-22 12:45:00|25211|25203|25227|25219|25229.5|25221.5|25194.5|25186.5|290
1595422200000|2020-07-22 12:50:00|25227.5|25219.5|25228|25220|25236|25228|25224.5|25216.5|107
1595422500000|2020-07-22 12:55:00|25228.5|25220.5|25233|25225|25235|25227|25221.5|25213.5|114
1595422800000|2020-07-22 13:00:00|25232.5|25224.5|25201|25193|25232.5|25224.5|25200.5|25192.5|186
1595423100000|2020-07-22 13:05:00|25199.5|25191.5|25198|25190|25208.5|25200.5|25195|25187|147
1595423400000|2020-07-22 13:10:00|25198.5|25190.5|25194|25186|25208|25200|25192.5|25184.5|75
1595423700000|2020-07-22 13:15:00|25194.5|25186.5|25182.5|25174.5|25197|25189|25179.5|25171.5|244
1595424000000|2020-07-22 13:20:00|25182|25174|25181.5|25173.5|25186.5|25178.5|25168|25160|227
1595424300000|2020-07-22 13:25:00|25182|25174|25190|25182|25196.5|25188.5|25182|25174|109
1595424600000|2020-07-22 13:30:00|25190.5|25182.5|25157|25149|25204.5|25196.5|25155|25147|624
1595424900000|2020-07-22 13:35:00|25158|25150|25153|25145|25172.5|25164.5|25114|25106|866
1595425200000|2020-07-22 13:40:00|25153.5|25145.5|25167|25159|25179.5|25171.5|25144|25136|492
1595425500000|2020-07-22 13:45:00|25167.5|25159.5|25185|25177|25186|25178|25157|25149|301
1595425800000|2020-07-22 13:50:00|25185.5|25177.5|25217|25209|25223.5|25215.5|25185|25177|435
1595426100000|2020-07-22 13:55:00|25216.5|25208.5|25188|25180|25233|25225|25181|25173|350
1595426400000|2020-07-22 14:00:00|25188.5|25180.5|25196|25188|25198|25190|25177.5|25169.5|263
1595426700000|2020-07-22 14:05:00|25193.5|25185.5|25187|25179|25202.5|25194.5|25173.5|25165.5|317
1595427000000|2020-07-22 14:10:00|25188.5|25180.5|25175|25167|25198|25190|25170.5|25162.5|211
1595427300000|2020-07-22 14:15:00|25174.5|25166.5|25191.5|25183.5|25196.5|25188.5|25172|25164|121
1595427600000|2020-07-22 14:20:00|25191|25183|25186.5|25178.5|25205.5|25197.5|25176|25168|204
1595427900000|2020-07-22 14:25:00|25187|25179|25155|25147|25191.5|25183.5|25155|25147|199
1595428200000|2020-07-22 14:30:00|25154.5|25146.5|25156.5|25148.5|25166|25158|25142|25134|415
1595428500000|2020-07-22 14:35:00|25157|25149|25189.5|25181.5|25196.5|25188.5|25155|25147|209
1595428800000|2020-07-22 14:40:00|25190|25182|25182|25174|25190|25182|25175|25167|150
1595429100000|2020-07-22 14:45:00|25182.5|25174.5|25134|25126|25187|25179|25129.5|25121.5|281
1595429400000|2020-07-22 14:50:00|25134.5|25126.5|25116.5|25108.5|25134.5|25126.5|25103|25095|351
1595429700000|2020-07-22 14:55:00|25115.5|25107.5|25121.5|25113.5|25129.5|25121.5|25112.5|25104.5|400
1595430000000|2020-07-22 15:00:00|25121|25113|25119.5|25111.5|25125|25117|25105|25097|210
1595430300000|2020-07-22 15:05:00|25120|25112|25094|25086|25126|25118|25094|25086|379
1595430600000|2020-07-22 15:10:00|25094.5|25086.5|25068.5|25060.5|25098|25090|25068.5|25060.5|274
1595430900000|2020-07-22 15:15:00|25068|25060|25093|25085|25103.5|25095.5|25062|25054|435
1595431200000|2020-07-22 15:20:00|25092.5|25084.5|25110|25102|25112.5|25104.5|25086.5|25078.5|324
1595431500000|2020-07-22 15:25:00|25110.5|25102.5|25128.5|25120.5|25128.5|25120.5|25109|25101|192
1595431800000|2020-07-22 15:30:00|25132|25124|25129.5|25121.5|25139.5|25131.5|25125|25117|216
1595432100000|2020-07-22 15:35:00|25130|25122|25138.5|25130.5|25140|25132|25127|25119|189
1595432400000|2020-07-22 15:40:00|25139.5|25131.5|25139|25131|25148|25140|25135|25127|136
1595432700000|2020-07-22 15:45:00|25139.5|25131.5|25144.5|25136.5|25157|25149|25138|25130|147
1595433000000|2020-07-22 15:50:00|25145|25137|25145.5|25137.5|25151.5|25143.5|25140|25132|104
1595433300000|2020-07-22 15:55:00|25146|25138|25132|25124|25149|25141|25130|25122|107
1595433600000|2020-07-22 16:00:00|25131.5|25123.5|25118.5|25110.5|25134|25126|25117.5|25109.5|126
1595433900000|2020-07-22 16:05:00|25121|25113|25118.5|25110.5|25125.5|25117.5|25114|25106|119
1595434200000|2020-07-22 16:10:00|25118|25110|25137|25129|25146.5|25138.5|25117|25109|198
1595434500000|2020-07-22 16:15:00|25138|25130|25135|25127|25149.5|25141.5|25129|25121|95
1595434800000|2020-07-22 16:20:00|25134|25126|25118|25110|25139|25131|25115|25107|103
1595435100000|2020-07-22 16:25:00|25118.5|25110.5|25120|25112|25124|25116|25116.5|25108.5|67
1595435400000|2020-07-22 16:30:00|25119.5|25111.5|25110|25102|25123|25115|25101|25093|145
1595435700000|2020-07-22 16:35:00|25110.5|25102.5|25103|25095|25112.5|25104.5|25102|25094|121
1595436000000|2020-07-22 16:40:00|25102.5|25094.5|25098.5|25090.5|25104|25096|25097|25089|90
1595436300000|2020-07-22 16:45:00|25099|25091|25110|25102|25112|25104|25094.5|25086.5|128
1595436600000|2020-07-22 16:50:00|25110.5|25102.5|25089.5|25081.5|25112|25104|25086|25078|89
1595436900000|2020-07-22 16:55:00|25089|25081|25108|25100|25109.5|25101.5|25089|25081|101
1595437200000|2020-07-22 17:00:00|25107.5|25099.5|25095.5|25087.5|25111.5|25103.5|25085.5|25077.5|70
1595437500000|2020-07-22 17:05:00|25097|25089|25096|25088|25101|25093|25091.5|25083.5|50
1595437800000|2020-07-22 17:10:00|25095.5|25087.5|25102.5|25094.5|25113|25105|25094.5|25086.5|104
1595438100000|2020-07-22 17:15:00|25103|25095|25104.5|25096.5|25108|25100|25094.5|25086.5|48
1595438400000|2020-07-22 17:20:00|25105|25097|25099.5|25091.5|25109.5|25101.5|25098.5|25090.5|36
1595438700000|2020-07-22 17:25:00|25099|25091|25100|25092|25107.5|25099.5|25092|25084|91
1595439000000|2020-07-22 17:30:00|25100.5|25092.5|25085.5|25077.5|25104|25096|25085|25077|54
1595439300000|2020-07-22 17:35:00|25086|25078|25090.5|25082.5|25092|25084|25082.5|25074.5|69
1595439600000|2020-07-22 17:40:00|25091|25083|25094.5|25086.5|25096|25088|25087.5|25079.5|40
1595439900000|2020-07-22 17:45:00|25095|25087|25079|25071|25095|25087|25072.5|25064.5|124
1595440200000|2020-07-22 17:50:00|25079.5|25071.5|25066.5|25058.5|25082|25074|25064|25056|121
1595440500000|2020-07-22 17:55:00|25065.5|25057.5|25037|25029|25065.5|25057.5|25034|25026|327
1595440800000|2020-07-22 18:00:00|25035|25027|25055|25047|25058.5|25050.5|25033|25025|148
1595441100000|2020-07-22 18:05:00|25055.5|25047.5|25049|25041|25057|25049|25044.5|25036.5|65
1595441400000|2020-07-22 18:10:00|25050|25042|25051.5|25043.5|25054|25046|25035.5|25027.5|75
1595441700000|2020-07-22 18:15:00|25052|25044|25058.5|25050.5|25058.5|25050.5|25043.5|25035.5|62
1595442000000|2020-07-22 18:20:00|25059.5|25051.5|25049|25041|25062|25054|25046.5|25038.5|108
1595442300000|2020-07-22 18:25:00|25049.5|25041.5|25046|25038|25049.5|25041.5|25034|25026|97
1595442600000|2020-07-22 18:30:00|25045|25037|25042.5|25034.5|25045|25037|25028|25020|61
1595442900000|2020-07-22 18:35:00|25042|25034|25063.5|25055.5|25064.5|25056.5|25039.5|25031.5|74
1595443200000|2020-07-22 18:40:00|25064|25056|25062|25054|25064.5|25056.5|25054.5|25046.5|95
1595443500000|2020-07-22 18:45:00|25062.5|25054.5|25072.5|25064.5|25075.5|25067.5|25062.5|25054.5|106
1595443800000|2020-07-22 18:50:00|25073|25065|25093.5|25085.5|25093.5|25085.5|25070|25062|79
1595444100000|2020-07-22 18:55:00|25092|25084|25103.2|25073.2|25103.2|25094.5|25091.5|25073.2|129
1595444400000|2020-07-22 19:00:00|25103.4|25073.4|25113.2|25083.2|25126.9|25096.9|25102.3|25072.3|0
1595444700000|2020-07-22 19:05:00|25112.9|25082.9|25118.9|25088.9|25124.5|25094.5|25110.2|25080.2|0
1595445000000|2020-07-22 19:10:00|25119.2|25089.2|25145.5|25115.5|25148.5|25118.5|25113.1|25083.1|0
1595445300000|2020-07-22 19:15:00|25145.2|25115.2|25147.7|25117.7|25151.9|25121.9|25141.7|25111.7|0
1595445600000|2020-07-22 19:20:00|25146.9|25116.9|25130.6|25100.6|25148.1|25118.1|25130.4|25100.4|0
1595445900000|2020-07-22 19:25:00|25130.9|25100.9|25118|25088|25135|25105|25113.8|25083.8|0
1595446200000|2020-07-22 19:30:00|25117.7|25087.7|25112.7|25082.7|25129.9|25099.9|25104.9|25074.9|0
1595446500000|2020-07-22 19:35:00|25112.9|25082.9|25120.9|25090.9|25122.9|25092.9|25111.4|25081.4|0
1595446800000|2020-07-22 19:40:00|25121.2|25091.2|25145.1|25115.1|25147.1|25117.1|25120.9|25090.9|0
1595447100000|2020-07-22 19:45:00|25146.8|25116.8|25192|25162|25192.3|25162.3|25146.3|25116.3|0
1595447400000|2020-07-22 19:50:00|25192.8|25162.8|25190.8|25160.8|25200.4|25170.4|25177|25147|0
1595447700000|2020-07-22 19:55:00|25191.1|25161.1|25181.8|25151.8|25204.2|25174.2|25153.3|25123.3|0
1595448000000|2020-07-22 20:00:00|25179.1|25149.1|25164.2|25134.2|25196.6|25166.6|25156.5|25126.5|0
1595448300000|2020-07-22 20:05:00|25162.9|25132.9|25176|25146|25184.8|25154.8|25157.5|25127.5|0
1595448600000|2020-07-22 20:10:00|25175.4|25145.4|25170.8|25140.8|25180.8|25150.8|25161.6|25131.6|0
1595448900000|2020-07-22 20:15:00|25170.6|25140.6|25176.9|25146.9|25178.5|25148.5|25169.6|25139.6|0
1595449200000|2020-07-22 20:20:00|25176.7|25146.7|25174.2|25144.2|25178.5|25148.5|25172.8|25142.8|0
1595449500000|2020-07-22 20:25:00|25174.6|25144.6|25171.2|25141.2|25175.3|25145.3|25171.2|25141.2|0
1595449800000|2020-07-22 20:30:00|25173.2|25143.2|25185.9|25155.9|25189.9|25159.9|25171.1|25141.1|0
1595450100000|2020-07-22 20:35:00|25184.6|25154.6|25179.5|25149.5|25187.2|25157.2|25176.5|25146.5|0
1595450400000|2020-07-22 20:40:00|25176.8|25146.8|25176.8|25146.8|25182.2|25152.2|25175.5|25145.5|0
1595450700000|2020-07-22 20:45:00|25175.5|25145.5|25174.4|25144.4|25178.5|25148.5|25173.1|25143.1|0
1595451000000|2020-07-22 20:50:00|25173.1|25143.1|25176.1|25146.1|25177.5|25147.5|25171.8|25141.8|0
1595451300000|2020-07-22 20:55:00|25174.8|25144.8|25175.9|25145.9|25177.5|25147.5|25172.1|25142.1|0
1595451600000|2020-07-22 21:00:00|25175.7|25145.7|25178|25148|25178.4|25148.4|25175.7|25145.7|0
1595451900000|2020-07-22 21:05:00|25179.5|25149.5|25179.7|25149.7|25180.1|25150.1|25177.8|25147.8|0
1595452200000|2020-07-22 21:10:00|25181.8|25151.8|25181.7|25151.7|25181.8|25151.8|25179.7|25149.7|0
1595452500000|2020-07-22 21:15:00|25182.4|25152.4|25180.1|25150.1|25182.4|25152.4|25180.1|25150.1|0
1595452800000|2020-07-22 21:20:00|25179.5|25149.5|25179.9|25149.9|25180.1|25150.1|25178.5|25148.5|0
1595453100000|2020-07-22 21:25:00|25179.3|25149.3|25179.9|25149.9|25180.7|25150.7|25179.3|25149.3|0
1595453400000|2020-07-22 21:30:00|25180.1|25150.1|25179.3|25149.3|25180.7|25150.7|25179.3|25149.3|0
1595453700000|2020-07-22 21:35:00|25180.5|25150.5|25175.4|25145.4|25180.5|25150.5|25174.6|25144.6|0
1595454000000|2020-07-22 21:40:00|25175.6|25145.6|25175.6|25145.6|25175.6|25145.6|25175.4|25145.4|0
1595454300000|2020-07-22 21:45:00|25175.7|25145.7|25177.7|25147.7|25179.2|25149.2|25175.6|25145.6|0
1595454600000|2020-07-22 21:50:00|25178.4|25148.4|25177.7|25147.7|25178.4|25148.4|25177.7|25147.7|0
1595454900000|2020-07-22 21:55:00|25177.8|25147.8|25177.8|25147.8|25178.4|25148.4|25177.7|25147.7|0
1595455200000|2020-07-22 22:00:00|25185.8|25155.8|25169.2|25139.2|25188.5|25158.5|25161.2|25131.2|0
1595455500000|2020-07-22 22:05:00|25170.6|25140.6|25181.9|25151.9|25184.3|25154.3|25170.1|25140.1|0
1595455800000|2020-07-22 22:10:00|25180.6|25150.6|25190|25160|25190.6|25160.6|25180.6|25150.6|0
1595456100000|2020-07-22 22:15:00|25188.6|25158.6|25196.8|25166.8|25198.1|25168.1|25188.6|25158.6|0
1595456400000|2020-07-22 22:20:00|25198.2|25168.2|25188.2|25158.2|25198.2|25168.2|25184.9|25154.9|0
1595456700000|2020-07-22 22:25:00|25187.6|25157.6|25180.8|25150.8|25187.6|25157.6|25180.5|25150.5|0
1595457000000|2020-07-22 22:30:00|25182.1|25152.1|25178.1|25148.1|25182.1|25152.1|25172.7|25142.7|0
1595457300000|2020-07-22 22:35:00|25176.7|25146.7|25175.4|25145.4|25178.1|25148.1|25174|25144|0
1595457600000|2020-07-22 22:40:00|25174.7|25144.7|25173.7|25143.7|25175.4|25145.4|25172.3|25142.3|0
1595457900000|2020-07-22 22:45:00|25174.3|25144.3|25176.4|25146.4|25177.7|25147.7|25173.7|25143.7|0
1595458200000|2020-07-22 22:50:00|25177.7|25147.7|25172.2|25142.2|25181.8|25151.8|25168.2|25138.2|0
1595458500000|2020-07-22 22:55:00|25171.5|25141.5|25165.3|25135.3|25177.6|25147.6|25165.3|25135.3|0
1595458800000|2020-07-22 23:00:00|25166|25136|25169.9|25139.9|25171.3|25141.3|25166|25136|0
1595459100000|2020-07-22 23:05:00|25171.3|25141.3|25166.3|25136.3|25171.3|25141.3|25166.3|25136.3|0
1595459400000|2020-07-22 23:10:00|25167.6|25137.6|25159.6|25129.6|25170.3|25140.3|25156.9|25126.9|0
1595459700000|2020-07-22 23:15:00|25158.2|25128.2|25155.3|25125.3|25159.6|25129.6|25154|25124|0
1595460000000|2020-07-22 23:20:00|25154|25124|25162.1|25132.1|25163.4|25133.4|25154|25124|0
1595460300000|2020-07-22 23:25:00|25162.7|25132.7|25160.4|25130.4|25163.1|25133.1|25160.4|25130.4|0
1595460600000|2020-07-22 23:30:00|25161.8|25131.8|25162.1|25132.1|25162.1|25132.1|25158.7|25128.7|0
1595460900000|2020-07-22 23:35:00|25161.4|25131.4|25168|25138|25169.4|25139.4|25148.6|25118.6|0
1595461200000|2020-07-22 23:40:00|25167.3|25137.3|25162.6|25132.6|25169.4|25139.4|25162.6|25132.6|0
1595461500000|2020-07-22 23:45:00|25161.3|25131.3|25163.9|25133.9|25168|25138|25158.5|25128.5|0
1595461800000|2020-07-22 23:50:00|25161.2|25131.2|25154.2|25124.2|25161.2|25131.2|25152.8|25122.8|0
1595462100000|2020-07-22 23:55:00|25156.9|25126.9|25144.8|25114.8|25156.9|25126.9|25140|25110|0
1595462400000|2020-07-23 00:00:00|25146.1|25116.1|25161.5|25131.5|25162.8|25132.8|25144.8|25114.8|0
1595462700000|2020-07-23 00:05:00|25162.8|25132.8|25173.6|25143.6|25173.6|25143.6|25160.1|25130.1|0
1595463000000|2020-07-23 00:10:00|25172.9|25142.9|25173.6|25143.6|25174.9|25144.9|25169.5|25139.5|0
1595463300000|2020-07-23 00:15:00|25172.9|25142.9|25147.2|25117.2|25172.9|25142.9|25142.8|25112.8|0
1595463600000|2020-07-23 00:20:00|25146.6|25116.6|25145.4|25115.4|25148.6|25118.6|25140.1|25110.1|0
1595463900000|2020-07-23 00:25:00|25146|25116|25115.7|25085.7|25146|25116|25115|25085|0
1595464200000|2020-07-23 00:30:00|25115|25085|25140.7|25110.7|25140.7|25110.7|25114.7|25084.7|0
1595464500000|2020-07-23 00:35:00|25140.3|25110.3|25144.6|25114.6|25148.3|25118.3|25138.7|25108.7|0
1595464800000|2020-07-23 00:40:00|25148.3|25118.3|25162.9|25132.9|25167.3|25137.3|25148.3|25118.3|0
1595465100000|2020-07-23 00:45:00|25161|25131|25151|25121|25163.5|25133.5|25145.6|25115.6|0
1595465400000|2020-07-23 00:50:00|25151.4|25121.4|25149.7|25119.7|25157.1|25127.1|25149|25119|0
1595465700000|2020-07-23 00:55:00|25150|25120|25144.9|25114.9|25150.7|25120.7|25137.8|25107.8|0
1595466000000|2020-07-23 01:00:00|25145.6|25115.6|25111.4|25081.4|25145.6|25115.6|25096.6|25066.6|0
1595466300000|2020-07-23 01:05:00|25111.7|25081.7|25127.9|25097.9|25133|25103|25102|25072|0
1595466600000|2020-07-23 01:10:00|25129.7|25099.7|25136.2|25106.2|25139.4|25109.4|25129.7|25099.7|0
1595466900000|2020-07-23 01:15:00|25156.2|25126.2|25186.4|25181.4|25231.4|25226.4|25154.9|25126.2|3117
1595467200000|2020-07-23 01:20:00|25187.4|25182.4|25140.9|25135.9|25187.4|25182.4|25110.4|25105.4|2402
1595467500000|2020-07-23 01:25:00|25140.4|25135.4|25127.9|25122.9|25150.9|25145.9|25070.4|25065.4|2228
1595467800000|2020-07-23 01:30:00|25130.9|25125.9|25237.9|25232.9|25274.4|25269.4|25125.9|25120.9|6077
1595468100000|2020-07-23 01:35:00|25238.4|25233.4|25270.9|25265.9|25283.9|25278.9|25193.9|25188.9|4624
1595468400000|2020-07-23 01:40:00|25270.4|25265.4|25304.9|25299.9|25317.4|25312.4|25265.9|25260.9|3647
1595468700000|2020-07-23 01:45:00|25301.4|25296.4|25267.9|25262.9|25323.9|25318.9|25253.4|25248.4|3621
1595469000000|2020-07-23 01:50:00|25269.4|25264.4|25301.9|25296.9|25321.4|25316.4|25257.4|25252.4|3365
1595469300000|2020-07-23 01:55:00|25302.9|25297.9|25268.9|25263.9|25317.9|25312.9|25261.4|25256.4|2398
1595469600000|2020-07-23 02:00:00|25267.9|25262.9|25235.4|25230.4|25271.9|25266.9|25220.9|25215.9|2880
1595469900000|2020-07-23 02:05:00|25234.9|25229.9|25179.4|25174.4|25238.9|25233.9|25173.4|25168.4|3198
1595470200000|2020-07-23 02:10:00|25177.9|25172.9|25151.4|25146.4|25182.9|25177.9|25100.9|25095.9|4033
1595470500000|2020-07-23 02:15:00|25152.4|25147.4|25164.4|25159.4|25202.4|25197.4|25133.4|25128.4|3366
1595470800000|2020-07-23 02:20:00|25163.9|25158.9|25099.9|25094.9|25168.4|25163.4|25069.9|25064.9|4949
1595471100000|2020-07-23 02:25:00|25100.9|25095.9|25097.9|25092.9|25115.9|25110.9|25067.9|25062.9|4132
1595471400000|2020-07-23 02:30:00|25096.9|25091.9|25089.4|25084.4|25158.4|25153.4|25084.9|25079.9|3669
1595471700000|2020-07-23 02:35:00|25088.4|25083.4|25048.9|25043.9|25093.9|25088.9|25032.4|25027.4|3991
1595472000000|2020-07-23 02:40:00|25047.9|25042.9|25042.9|25037.9|25060.4|25055.4|24994.9|24989.9|3414
1595472300000|2020-07-23 02:45:00|25043.9|25038.9|25013.9|25008.9|25071.9|25066.9|25007.4|25002.4|3069
1595472600000|2020-07-23 02:50:00|25012.9|25007.9|25036.4|25031.4|25039.4|25034.4|24964.4|24959.4|4779
1595472900000|2020-07-23 02:55:00|25038.4|25033.4|24992.9|24987.9|25061.4|25056.4|24983.4|24978.4|3039
1595473200000|2020-07-23 03:00:00|24991.4|24986.4|25029.9|25024.9|25031.9|25026.9|24970.4|24965.4|3339
1595473500000|2020-07-23 03:05:00|25030.4|25025.4|25056.9|25051.9|25082.9|25077.9|25010.9|25005.9|2866
1595473800000|2020-07-23 03:10:00|25056.4|25051.4|25097.9|25092.9|25100.9|25095.9|25054.9|25049.9|2323
1595474100000|2020-07-23 03:15:00|25097.4|25092.4|25044.4|25039.4|25106.4|25101.4|25041.9|25036.9|1976
1595474400000|2020-07-23 03:20:00|25043.9|25038.9|25065.9|25060.9|25094.9|25089.9|25041.9|25036.9|1551
1595474700000|2020-07-23 03:25:00|25065.4|25060.4|25102.9|25097.9|25103.4|25098.4|25055.9|25050.9|996
1595475000000|2020-07-23 03:30:00|25103.9|25098.9|25147.9|25142.9|25150.9|25145.9|25087.9|25082.9|1857
1595475300000|2020-07-23 03:35:00|25148.4|25143.4|25138.9|25133.9|25149.4|25144.4|25119.9|25114.9|1476
1595475600000|2020-07-23 03:40:00|25137.9|25132.9|25158.4|25153.4|25159.4|25154.4|25130.9|25125.9|746
1595475900000|2020-07-23 03:45:00|25158.9|25153.9|25142.9|25137.9|25163.4|25158.4|25136.9|25131.9|990
1595476200000|2020-07-23 03:50:00|25141.9|25136.9|25138.4|25133.4|25143.9|25138.9|25128.4|25123.4|836
1595476500000|2020-07-23 03:55:00|25138.9|25133.9|25130.9|25125.9|25145.4|25140.4|25128.9|25123.9|619
1595476800000|2020-07-23 04:00:00|25147.4|25117.4|25143.8|25113.8|25150.1|25120.1|25138.7|25108.7|1
1595477100000|2020-07-23 04:05:00|25144.1|25114.1|25143.9|25113.9|25146.4|25116.4|25143.8|25113.8|0
1595477400000|2020-07-23 04:10:00|25143.2|25113.2|25131.5|25101.5|25143.2|25113.2|25131.5|25101.5|0
1595477700000|2020-07-23 04:15:00|25132.2|25102.2|25116|25086|25132.2|25102.2|25116|25086|0
1595478000000|2020-07-23 04:20:00|25116.7|25086.7|25120.5|25090.5|25122.4|25092.4|25116.1|25086.1|0
1595478300000|2020-07-23 04:25:00|25120.8|25090.8|25133.4|25103.4|25137.1|25107.1|25120.8|25090.8|0
1595478600000|2020-07-23 04:30:00|25137.1|25107.1|25154.1|25124.1|25154.1|25124.1|25135.8|25105.8|0
1595478900000|2020-07-23 04:35:00|25153.7|25123.7|25147.7|25117.7|25154.1|25124.1|25147.7|25117.7|0
1595479200000|2020-07-23 04:40:00|25147.3|25117.3|25166.8|25136.8|25167.5|25137.5|25142.6|25112.6|0
1595479500000|2020-07-23 04:45:00|25166.1|25136.1|25168.6|25138.6|25178.2|25148.2|25163.3|25133.3|0
1595479800000|2020-07-23 04:50:00|25164.9|25134.9|25166.8|25136.8|25166.8|25136.8|25159.7|25129.7|0
1595480100000|2020-07-23 04:55:00|25168.6|25138.6|25168|25138|25169.3|25139.3|25163.6|25133.6|0
1595480400000|2020-07-23 05:00:00|25163.6|25133.6|25118.4|25113.4|25163.6|25157.4|25105.4|25100.4|2263
1595480700000|2020-07-23 05:05:00|25116.9|25111.9|25145.9|25140.9|25152.9|25147.9|25113.4|25108.4|1590
1595481000000|2020-07-23 05:10:00|25145.4|25140.4|25150.4|25145.4|25172.9|25167.9|25134.9|25129.9|1922
1595481300000|2020-07-23 05:15:00|25150.9|25145.9|25151.9|25146.9|25164.9|25159.9|25131.4|25126.4|1036
1595481600000|2020-07-23 05:20:00|25152.9|25147.9|25167.9|25162.9|25170.9|25165.9|25150.9|25145.9|1088
1595481900000|2020-07-23 05:25:00|25166.9|25161.9|25173.9|25168.9|25180.9|25175.9|25156.9|25151.9|1331
1595482200000|2020-07-23 05:30:00|25174.4|25169.4|25121.9|25116.9|25177.9|25172.9|25119.9|25114.9|1517
1595482500000|2020-07-23 05:35:00|25122.4|25117.4|25087.4|25082.4|25126.9|25121.9|25083.4|25078.4|1542
1595482800000|2020-07-23 05:40:00|25086.9|25081.9|25115.9|25110.9|25116.9|25111.9|25080.4|25075.4|1251
1595483100000|2020-07-23 05:45:00|25116.4|25111.4|25136.9|25131.9|25147.9|25142.9|25110.9|25105.9|1292
1595483400000|2020-07-23 05:50:00|25136.4|25131.4|25142.4|25137.4|25145.9|25140.9|25109.9|25104.9|1366
1595483700000|2020-07-23 05:55:00|25142.9|25137.9|25146.9|25141.9|25157.9|25152.9|25128.9|25123.9|1375
1595484000000|2020-07-23 06:00:00|25147.4|25142.4|25205.9|25200.9|25206.9|25201.9|25144.9|25139.9|2354
1595484300000|2020-07-23 06:05:00|25206.4|25201.4|25248.9|25243.9|25249.4|25244.4|25199.9|25194.9|2059
1595484600000|2020-07-23 06:10:00|25248.4|25243.4|25210.9|25205.9|25253.9|25248.9|25199.9|25194.9|1734
1595484900000|2020-07-23 06:15:00|25211.4|25206.4|25197.4|25192.4|25219.4|25214.4|25189.9|25184.9|1484
1595485200000|2020-07-23 06:20:00|25197.9|25192.9|25216.9|25211.9|25225.4|25220.4|25191.9|25186.9|1088
1595485500000|2020-07-23 06:25:00|25217.4|25212.4|25195.9|25190.9|25232.9|25227.9|25187.9|25182.9|1162
1595485800000|2020-07-23 06:30:00|25196.4|25191.4|25155.4|25150.4|25196.4|25191.4|25147.9|25142.9|1914
1595486100000|2020-07-23 06:35:00|25155.9|25150.9|25177.4|25172.4|25185.4|25180.4|25151.4|25146.4|1174
1595486400000|2020-07-23 06:40:00|25176.9|25171.9|25175.9|25170.9|25194.9|25189.9|25174.4|25169.4|708
1595486700000|2020-07-23 06:45:00|25176.4|25171.4|25206.9|25201.9|25225.4|25220.4|25176.4|25171.4|1521
1595487000000|2020-07-23 06:50:00|25207.4|25202.4|25199.4|25194.4|25212.9|25207.9|25195.4|25190.4|542
1595487300000|2020-07-23 06:55:00|25199.9|25194.9|25205.4|25200.4|25220.9|25215.9|25189.4|25184.4|897
1595487600000|2020-07-23 07:00:00|25206.4|25201.4|25205.4|25200.4|25225.9|25220.9|25192.9|25187.9|876
1595487900000|2020-07-23 07:05:00|25205.9|25200.9|25173.9|25168.9|25209.4|25204.4|25162.9|25157.9|1176
1595488200000|2020-07-23 07:10:00|25173.4|25168.4|25175.9|25170.9|25184.9|25179.9|25166.4|25161.4|597
1595488500000|2020-07-23 07:15:00|25176.4|25171.4|25179.4|25174.4|25185.9|25180.9|25160.4|25155.4|858
1595488800000|2020-07-23 07:20:00|25178.9|25173.9|25189.9|25184.9|25192.4|25187.4|25168.9|25163.9|658
1595489100000|2020-07-23 07:25:00|25189.4|25184.4|25187.4|25182.4|25196.9|25191.9|25178.4|25173.4|539
1595489400000|2020-07-23 07:30:00|25188.9|25183.9|25200.9|25195.9|25212.4|25207.4|25178.4|25173.4|1077
1595489700000|2020-07-23 07:35:00|25197.9|25192.9|25183.9|25178.9|25198.9|25193.9|25183.4|25178.4|685
1595490000000|2020-07-23 07:40:00|25183.4|25178.4|25164.9|25159.9|25190.9|25185.9|25160.9|25155.9|1006
1595490300000|2020-07-23 07:45:00|25164.4|25159.4|25163.9|25158.9|25167.9|25162.9|25143.9|25138.9|1324
1595490600000|2020-07-23 07:50:00|25162.9|25157.9|25178.9|25173.9|25185.9|25180.9|25162.9|25157.9|864
1595490900000|2020-07-23 07:55:00|25179.4|25174.4|25220.4|25215.4|25223.4|25218.4|25178.4|25173.4|1107
1595491200000|2020-07-23 08:00:00|25220.9|25215.9|25223.9|25218.9|25243.4|25238.4|25220.9|25215.9|1414
1595491500000|2020-07-23 08:05:00|25224.9|25219.9|25259.9|25254.9|25268.9|25263.9|25224.9|25219.9|1901
1595491800000|2020-07-23 08:10:00|25261.9|25256.9|25234.9|25229.9|25267.4|25262.4|25222.9|25217.9|904
1595492100000|2020-07-23 08:15:00|25235.4|25230.4|25247.9|25242.9|25252.4|25247.4|25231.9|25226.9|1329
1595492400000|2020-07-23 08:20:00|25245.9|25240.9|25216.4|25211.4|25251.4|25246.4|25215.4|25210.4|575
1595492700000|2020-07-23 08:25:00|25217.4|25212.4|25237.4|25232.4|25252.4|25247.4|25214.4|25209.4|887
1595493000000|2020-07-23 08:30:00|25231.9|25226.9|25257.8|25227.8|25269.9|25239.9|25231.9|25221|1
1595493300000|2020-07-23 08:35:00|25258.5|25228.5|25258.5|25228.5|25262.9|25232.9|25252.7|25222.7|0
1595493600000|2020-07-23 08:40:00|25257.8|25227.8|25245.6|25215.6|25259.2|25229.2|25239.3|25209.3|0
1595493900000|2020-07-23 08:45:00|25241.8|25211.8|25203.8|25173.8|25246.2|25216.2|25203.8|25173.8|0
1595494200000|2020-07-23 08:50:00|25200.1|25170.1|25205.9|25175.9|25214.7|25184.7|25197.7|25167.7|0
1595494500000|2020-07-23 08:55:00|25209.6|25179.6|25191.1|25161.1|25214|25184|25191.1|25161.1|0
1595494800000|2020-07-23 09:00:00|25191.7|25161.7|25188.3|25158.3|25208.5|25178.5|25184.5|25154.5|0
1595495100000|2020-07-23 09:05:00|25192|25162|25204.8|25174.8|25204.8|25174.8|25192|25162|0
1595495400000|2020-07-23 09:10:00|25204.1|25174.1|25196.3|25166.3|25206.8|25176.8|25196.3|25166.3|0
1595495700000|2020-07-23 09:15:00|25198.4|25190.4|25203.9|25195.9|25221.4|25213.4|25198.4|25190.4|508
1595496000000|2020-07-23 09:20:00|25203.4|25195.4|25208.4|25200.4|25208.9|25200.9|25195.9|25187.9|165
1595496300000|2020-07-23 09:25:00|25209.4|25201.4|25218.4|25210.4|25223.9|25215.9|25208.9|25200.9|100
1595496600000|2020-07-23 09:30:00|25218.9|25210.9|25226.4|25218.4|25230.9|25222.9|25218.9|25210.9|77
1595496900000|2020-07-23 09:35:00|25226.9|25218.9|25222.9|25214.9|25230.4|25222.4|25217.9|25209.9|67
1595497200000|2020-07-23 09:40:00|25220.9|25212.9|25203.9|25195.9|25224.4|25216.4|25203.9|25195.9|53
1595497500000|2020-07-23 09:45:00|25203.4|25195.4|25201.4|25193.4|25206.9|25198.9|25194.9|25186.9|453
1595497800000|2020-07-23 09:50:00|25200.9|25192.9|25195.4|25187.4|25200.9|25192.9|25185.4|25177.4|137
1595498100000|2020-07-23 09:55:00|25196.4|25188.4|25205.4|25197.4|25206.9|25198.9|25186.4|25178.4|114
1595498400000|2020-07-23 10:00:00|25204.9|25196.9|25226.9|25218.9|25230.9|25222.9|25204.9|25196.9|205
1595498700000|2020-07-23 10:05:00|25227.4|25219.4|25235.9|25227.9|25237.9|25229.9|25222.9|25214.9|127
1595499000000|2020-07-23 10:10:00|25234.9|25226.9|25223.4|25215.4|25235.4|25227.4|25221.4|25213.4|51
1595499300000|2020-07-23 10:15:00|25223.9|25215.9|25216.9|25208.9|25227.4|25219.4|25214.9|25206.9|46
1595499600000|2020-07-23 10:20:00|25216.4|25208.4|25196.4|25188.4|25218.4|25210.4|25195.9|25187.9|78
1595499900000|2020-07-23 10:25:00|25195.9|25187.9|25202.9|25194.9|25207.9|25199.9|25188.4|25180.4|190
1595500200000|2020-07-23 10:30:00|25203.4|25195.4|25194.4|25186.4|25209.4|25201.4|25192.9|25184.9|58
1595500500000|2020-07-23 10:35:00|25194.9|25186.9|25195.9|25187.9|25199.9|25191.9|25186.9|25178.9|107
1595500800000|2020-07-23 10:40:00|25195.4|25187.4|25191.4|25183.4|25201.4|25193.4|25188.4|25180.4|85
1595501100000|2020-07-23 10:45:00|25190.4|25182.4|25191.4|25183.4|25194.4|25186.4|25167.9|25159.9|228
1595501400000|2020-07-23 10:50:00|25191.9|25183.9|25194.9|25186.9|25196.9|25188.9|25186.9|25178.9|53
1595501700000|2020-07-23 10:55:00|25195.4|25187.4|25195.9|25187.9|25197.4|25189.4|25186.4|25178.4|32
1595502000000|2020-07-23 11:00:00|25195.4|25187.4|25199.4|25191.4|25203.4|25195.4|25192.4|25184.4|53
1595502300000|2020-07-23 11:05:00|25198.9|25190.9|25203.9|25195.9|25211.4|25203.4|25195.9|25187.9|81
1595502600000|2020-07-23 11:10:00|25203.4|25195.4|25202.9|25194.9|25203.4|25195.4|25196.4|25188.4|56
1595502900000|2020-07-23 11:15:00|25201.9|25193.9|25186.9|25178.9|25205.4|25197.4|25184.4|25176.4|49
1595503200000|2020-07-23 11:20:00|25187.9|25179.9|25192.4|25184.4|25194.4|25186.4|25186.4|25178.4|26
1595503500000|2020-07-23 11:25:00|25191.9|25183.9|25181.4|25173.4|25194.9|25186.9|25179.9|25171.9|61
1595503800000|2020-07-23 11:30:00|25180.9|25172.9|25194.4|25186.4|25195.4|25187.4|25179.4|25171.4|110
1595504100000|2020-07-23 11:35:00|25193.9|25185.9|25188.4|25180.4|25197.4|25189.4|25184.4|25176.4|37
1595504400000|2020-07-23 11:40:00|25188.9|25180.9|25174.9|25166.9|25189.9|25181.9|25173.4|25165.4|60
1595504700000|2020-07-23 11:45:00|25173.4|25165.4|25164.4|25156.4|25182.4|25174.4|25162.4|25154.4|97
1595505000000|2020-07-23 11:50:00|25163.9|25155.9|25143.9|25135.9|25163.9|25155.9|25113.9|25105.9|427
1595505300000|2020-07-23 11:55:00|25144.4|25136.4|25154.9|25146.9|25165.4|25157.4|25143.4|25135.4|125
1595505600000|2020-07-23 12:00:00|25154.4|25146.4|25148.4|25140.4|25154.4|25146.4|25120.9|25112.9|212
1595505900000|2020-07-23 12:05:00|25147.9|25139.9|25135.9|25127.9|25150.4|25142.4|25134.4|25126.4|113
1595506200000|2020-07-23 12:10:00|25132.4|25124.4|25146.4|25138.4|25146.9|25138.9|25121.9|25113.9|247
1595506500000|2020-07-23 12:15:00|25145.9|25137.9|25153.9|25145.9|25157.9|25149.9|25140.4|25132.4|143
1595506800000|2020-07-23 12:20:00|25154.4|25146.4|25148.4|25140.4|25154.9|25146.9|25143.9|25135.9|60
1595507100000|2020-07-23 12:25:00|25147.9|25139.9|25150.4|25142.4|25150.4|25142.4|25138.4|25130.4|46
1595507400000|2020-07-23 12:30:00|25149.9|25141.9|25120.4|25112.4|25160.4|25152.4|25113.4|25105.4|291
1595507700000|2020-07-23 12:35:00|25121.9|25113.9|25128.9|25120.9|25130.4|25122.4|25109.4|25101.4|186
1595508000000|2020-07-23 12:40:00|25128.4|25120.4|25137.4|25129.4|25140.4|25132.4|25125.4|25117.4|76
1595508300000|2020-07-23 12:45:00|25136.9|25128.9|25099.9|25091.9|25136.9|25128.9|25095.4|25087.4|285
1595508600000|2020-07-23 12:50:00|25100.4|25092.4|25107.4|25099.4|25113.4|25105.4|25089.9|25081.9|214
1595508900000|2020-07-23 12:55:00|25106.9|25098.9|25068.4|25060.4|25108.4|25100.4|25068.4|25060.4|237
1595509200000|2020-07-23 13:00:00|25066.4|25058.4|25091.4|25083.4|25102.4|25094.4|25060.9|25052.9|237
1595509500000|2020-07-23 13:05:00|25090.9|25082.9|25110.4|25102.4|25112.4|25104.4|25088.9|25080.9|109
1595509800000|2020-07-23 13:10:00|25112.4|25104.4|25125.4|25117.4|25127.4|25119.4|25112.4|25104.4|116
1595510100000|2020-07-23 13:15:00|25124.9|25116.9|25126.4|25118.4|25127.9|25119.9|25114.4|25106.4|97
1595510400000|2020-07-23 13:20:00|25126.9|25118.9|25120.9|25112.9|25131.4|25123.4|25119.4|25111.4|126
1595510700000|2020-07-23 13:25:00|25120.4|25112.4|25125.4|25117.4|25127.4|25119.4|25110.4|25102.4|179
1595511000000|2020-07-23 13:30:00|25125.9|25117.9|25074.9|25066.9|25138.9|25130.9|25063.4|25055.4|881
1595511300000|2020-07-23 13:35:00|25072.4|25064.4|25090.9|25082.9|25096.9|25088.9|25062.4|25054.4|515
1595511600000|2020-07-23 13:40:00|25090.4|25082.4|25109.9|25101.9|25115.9|25107.9|25086.9|25078.9|387
1595511900000|2020-07-23 13:45:00|25110.4|25102.4|25135.4|25127.4|25140.9|25132.9|25110.4|25102.4|264
1595512200000|2020-07-23 13:50:00|25135.9|25127.9|25136.4|25128.4|25148.4|25140.4|25130.9|25122.9|233
1595512500000|2020-07-23 13:55:00|25136.9|25128.9|25146.4|25138.4|25149.4|25141.4|25127.9|25119.9|187
1595512800000|2020-07-23 14:00:00|25147.9|25139.9|25141.4|25133.4|25155.4|25147.4|25127.4|25119.4|280
1595513100000|2020-07-23 14:05:00|25141.9|25133.9|25146.4|25138.4|25152.4|25144.4|25137.4|25129.4|175
1595513400000|2020-07-23 14:10:00|25145.9|25137.9|25112.9|25104.9|25147.4|25139.4|25104.4|25096.4|445
1595513700000|2020-07-23 14:15:00|25112.4|25104.4|25106.4|25098.4|25125.4|25117.4|25104.9|25096.9|317
1595514000000|2020-07-23 14:20:00|25105.9|25097.9|25094.9|25086.9|25115.4|25107.4|25087.4|25079.4|415
1595514300000|2020-07-23 14:25:00|25095.9|25087.9|25129.9|25121.9|25129.9|25121.9|25093.9|25085.9|389
1595514600000|2020-07-23 14:30:00|25130.4|25122.4|25139.4|25131.4|25148.4|25140.4|25128.4|25120.4|318
1595514900000|2020-07-23 14:35:00|25141.4|25133.4|25164.9|25156.9|25164.9|25156.9|25138.4|25130.4|345
1595515200000|2020-07-23 14:40:00|25165.4|25157.4|25169.4|25161.4|25179.4|25171.4|25153.4|25145.4|323
1595515500000|2020-07-23 14:45:00|25169.9|25161.9|25159.4|25151.4|25174.4|25166.4|25154.9|25146.9|202
1595515800000|2020-07-23 14:50:00|25158.9|25150.9|25138.4|25130.4|25166.4|25158.4|25136.9|25128.9|275
1595516100000|2020-07-23 14:55:00|25138.9|25130.9|25136.4|25128.4|25142.4|25134.4|25124.4|25116.4|265
1595516400000|2020-07-23 15:00:00|25136.9|25128.9|25124.9|25116.9|25151.4|25143.4|25122.4|25114.4|224
1595516700000|2020-07-23 15:05:00|25125.9|25117.9|25144.9|25136.9|25145.4|25137.4|25112.4|25104.4|293
1595517000000|2020-07-23 15:10:00|25145.9|25137.9|25155.9|25147.9|25164.4|25156.4|25136.4|25128.4|181
1595517300000|2020-07-23 15:15:00|25155.4|25147.4|25158.4|25150.4|25163.9|25155.9|25140.9|25132.9|199
1595517600000|2020-07-23 15:20:00|25158.9|25150.9|25138.4|25130.4|25166.4|25158.4|25137.4|25129.4|161
1595517900000|2020-07-23 15:25:00|25137.9|25129.9|25153.9|25145.9|25161.9|25153.9|25137.9|25129.9|198
1595518200000|2020-07-23 15:30:00|25157.4|25149.4|25161.4|25153.4|25170.4|25162.4|25144.9|25136.9|193
1595518500000|2020-07-23 15:35:00|25160.9|25152.9|25171.9|25163.9|25175.4|25167.4|25152.4|25144.4|174
1595518800000|2020-07-23 15:40:00|25171.4|25163.4|25165.4|25157.4|25180.9|25172.9|25157.9|25149.9|143
1595519100000|2020-07-23 15:45:00|25166.9|25158.9|25161.4|25153.4|25173.4|25165.4|25159.4|25151.4|128
1595519400000|2020-07-23 15:50:00|25160.9|25152.9|25163.4|25155.4|25167.9|25159.9|25149.4|25141.4|138
1595519700000|2020-07-23 15:55:00|25163.9|25155.9|25151.4|25143.4|25167.4|25159.4|25148.4|25140.4|135
1595520000000|2020-07-23 16:00:00|25150.9|25142.9|25129.4|25121.4|25153.4|25145.4|25127.4|25119.4|207
1595520300000|2020-07-23 16:05:00|25128.9|25120.9|25110.4|25102.4|25140.4|25132.4|25109.9|25101.9|238
1595520600000|2020-07-23 16:10:00|25109.9|25101.9|25119.4|25111.4|25121.9|25113.9|25105.4|25097.4|196
1595520900000|2020-07-23 16:15:00|25117.4|25109.4|25113.4|25105.4|25118.9|25110.9|25105.9|25097.9|120
1595521200000|2020-07-23 16:20:00|25112.9|25104.9|25105.9|25097.9|25129.9|25121.9|25102.4|25094.4|246
1595521500000|2020-07-23 16:25:00|25106.4|25098.4|25102.9|25094.9|25117.9|25109.9|25094.4|25086.4|207
1595521800000|2020-07-23 16:30:00|25102.4|25094.4|25090.9|25082.9|25110.4|25102.4|25088.9|25080.9|279
1595522100000|2020-07-23 16:35:00|25089.9|25081.9|25082.9|25074.9|25093.9|25085.9|25077.4|25069.4|312
1595522400000|2020-07-23 16:40:00|25082.4|25074.4|25105.4|25097.4|25115.9|25107.9|25081.4|25073.4|187
1595522700000|2020-07-23 16:45:00|25107.9|25099.9|25101.9|25093.9|25110.9|25102.9|25096.4|25088.4|81
1595523000000|2020-07-23 16:50:00|25101.4|25093.4|25087.4|25079.4|25112.4|25104.4|25084.9|25076.9|112
1595523300000|2020-07-23 16:55:00|25087.9|25079.9|25076.9|25068.9|25098.9|25090.9|25054.4|25046.4|491
1595523600000|2020-07-23 17:00:00|25076.4|25068.4|25086.4|25078.4|25091.4|25083.4|25071.4|25063.4|104
1595523900000|2020-07-23 17:05:00|25085.9|25077.9|25074.9|25066.9|25089.9|25081.9|25073.4|25065.4|98
1595524200000|2020-07-23 17:10:00|25074.4|25066.4|25071.4|25063.4|25076.9|25068.9|25065.4|25057.4|150
1595524500000|2020-07-23 17:15:00|25070.9|25062.9|25051.9|25043.9|25075.9|25067.9|25048.4|25040.4|140
1595524800000|2020-07-23 17:20:00|25052.4|25044.4|25039.4|25031.4|25057.9|25049.9|25038.4|25030.4|127
1595525100000|2020-07-23 17:25:00|25040.4|25032.4|25052.4|25044.4|25054.9|25046.9|25034.4|25026.4|137
1595525400000|2020-07-23 17:30:00|25052.9|25044.9|25031.4|25023.4|25055.4|25047.4|25027.9|25019.9|200
1595525700000|2020-07-23 17:35:00|25031.9|25023.9|25018.4|25010.4|25037.9|25029.9|25018.4|25010.4|284
1595526000000|2020-07-23 17:40:00|25018.9|25010.9|25004.4|24996.4|25021.4|25013.4|24998.9|24990.9|242
1595526300000|2020-07-23 17:45:00|25003.4|24995.4|24969.4|24961.4|25020.4|25012.4|24966.9|24958.9|418
1595526600000|2020-07-23 17:50:00|24967.4|24959.4|24973.9|24965.9|24998.9|24990.9|24960.9|24952.9|271
1595526900000|2020-07-23 17:55:00|24973.4|24965.4|24991.4|24983.4|24994.9|24986.9|24959.9|24951.9|135
1595527200000|2020-07-23 18:00:00|24989.4|24981.4|24951.9|24943.9|24989.4|24981.4|24950.9|24942.9|190
1595527500000|2020-07-23 18:05:00|24954.9|24946.9|24941.9|24933.9|24963.9|24955.9|24932.9|24924.9|266
1595527800000|2020-07-23 18:10:00|24941.4|24933.4|24935.9|24927.9|24948.4|24940.4|24921.4|24913.4|290
1595528100000|2020-07-23 18:15:00|24936.4|24928.4|24939.9|24931.9|24948.9|24940.9|24909.4|24901.4|371
1595528400000|2020-07-23 18:20:00|24940.4|24932.4|24948.9|24940.9|24949.4|24941.4|24928.9|24920.9|242
1595528700000|2020-07-23 18:25:00|24948.4|24940.4|24943.4|24935.4|24949.9|24941.9|24938.4|24930.4|124
1595529000000|2020-07-23 18:30:00|24942.9|24934.9|24962.9|24954.9|24977.9|24969.9|24927.4|24919.4|177
1595529300000|2020-07-23 18:35:00|24969.9|24961.9|24933.9|24925.9|24974.4|24966.4|24932.4|24924.4|129
1595529600000|2020-07-23 18:40:00|24933.4|24925.4|24957.4|24949.4|24966.4|24958.4|24933.4|24925.4|83
1595529900000|2020-07-23 18:45:00|24956.9|24948.9|24958.9|24950.9|24966.9|24958.9|24938.9|24930.9|169
1595530200000|2020-07-23 18:50:00|24959.4|24951.4|24952.9|24944.9|24963.9|24955.9|24949.4|24941.4|122
1595530500000|2020-07-23 18:55:00|24951.9|24943.9|24970.8|24940.8|24972.4|24964.4|24943.9|24935.9|117
1595530800000|2020-07-23 19:00:00|24971|24941|24976.1|24946.1|24981|24951|24964.9|24934.9|0
1595531100000|2020-07-23 19:05:00|24976.4|24946.4|24954.1|24924.1|24986.3|24956.3|24954.1|24924.1|0
1595531400000|2020-07-23 19:10:00|24954.9|24924.9|24970.1|24940.1|24974.4|24944.4|24947.8|24917.8|0
1595531700000|2020-07-23 19:15:00|24969.8|24939.8|24983.2|24953.2|24992.4|24962.4|24963.5|24933.5|0
1595532000000|2020-07-23 19:20:00|24983.4|24953.4|24959.4|24929.4|24991.2|24961.2|24959.4|24929.4|0
1595532300000|2020-07-23 19:25:00|24958.9|24928.9|24961.7|24931.7|24972.5|24942.5|24938|24908|0
1595532600000|2020-07-23 19:30:00|24960.9|24930.9|24964.4|24934.4|24971.8|24941.8|24926.8|24896.8|0
1595532900000|2020-07-23 19:35:00|24964.6|24934.6|24967.3|24937.3|24978.8|24948.8|24946.5|24916.5|0
1595533200000|2020-07-23 19:40:00|24967|24937|24965|24935|24978|24948|24956.6|24926.6|0
1595533500000|2020-07-23 19:45:00|24965.3|24935.3|24963.6|24933.6|24976.5|24946.5|24961.2|24931.2|0
1595533800000|2020-07-23 19:50:00|24958.7|24928.7|24970.8|24940.8|24970.8|24940.8|24932.3|24902.3|0
1595534100000|2020-07-23 19:55:00|24970.5|24940.5|24959.6|24929.6|24982|24952|24935.6|24905.6|0
1595534400000|2020-07-23 20:00:00|24962.3|24932.3|24930.4|24900.4|24966.3|24936.3|24923.5|24893.5|0
1595534700000|2020-07-23 20:05:00|24931.7|24901.7|24958.3|24928.3|24959.7|24929.7|24918.2|24888.2|0
1595535000000|2020-07-23 20:10:00|24959.7|24929.7|24959.6|24929.6|24968.2|24938.2|24952.6|24922.6|0
1595535300000|2020-07-23 20:15:00|24959.4|24929.4|24954.9|24924.9|24959.4|24929.4|24953.5|24923.5|0
1595535600000|2020-07-23 20:20:00|24954.4|24924.4|24954.2|24924.2|24955.8|24925.8|24952.2|24922.2|0
1595535900000|2020-07-23 20:25:00|24954|24924|24955.1|24925.1|24955.5|24925.5|24951.7|24921.7|0
1595536200000|2020-07-23 20:30:00|24958|24928|24972.4|24942.4|24972.4|24942.4|24955.3|24925.3|0
1595536500000|2020-07-23 20:35:00|24972.2|24942.2|24962.7|24932.7|24973.5|24943.5|24955.9|24925.9|0
1595536800000|2020-07-23 20:40:00|24964|24934|24971.4|24941.4|24973.8|24943.8|24962.7|24932.7|0
1595537100000|2020-07-23 20:45:00|24970|24940|24972.7|24942.7|24975.4|24945.4|24970|24940|0
1595537400000|2020-07-23 20:50:00|24974.1|24944.1|24973.5|24943.5|24975.4|24945.4|24972.1|24942.1|0
1595537700000|2020-07-23 20:55:00|24974.8|24944.8|24982.9|24952.9|24985.6|24955.6|24972.9|24942.9|0
1595538000000|2020-07-23 21:00:00|24982.3|24952.3|24982.1|24952.1|24983.1|24953.1|24982.1|24952.1|0
1595538300000|2020-07-23 21:05:00|24982.3|24952.3|24980.2|24950.2|24983.1|24953.1|24980|24950|0
1595538600000|2020-07-23 21:10:00|24980.9|24950.9|24981.8|24951.8|24982.3|24952.3|24980.6|24950.6|0
1595538900000|2020-07-23 21:15:00|24981.5|24951.5|24977.3|24947.3|24981.6|24951.6|24976.2|24946.2|0
1595539200000|2020-07-23 21:20:00|24977.5|24947.5|24982|24952|24982.6|24952.6|24976.5|24946.5|0
1595539500000|2020-07-23 21:25:00|24982.4|24952.4|24985.9|24955.9|24986.1|24956.1|24982|24952|0
1595539800000|2020-07-23 21:30:00|24985.5|24955.5|24984.6|24954.6|24986.4|24956.4|24984.6|24954.6|0
1595540100000|2020-07-23 21:35:00|24985|24955|24984.3|24954.3|24985|24955|24983.3|24953.3|0
1595540400000|2020-07-23 21:40:00|24983.1|24953.1|24984|24954|24984.4|24954.4|24982.7|24952.7|0
1595540700000|2020-07-23 21:45:00|24983.7|24953.7|24983.8|24953.8|24983.8|24953.8|24982.7|24952.7|0
1595541000000|2020-07-23 21:50:00|24983.3|24953.3|24983.1|24953.1|24983.8|24953.8|24982.8|24952.8|0
1595541300000|2020-07-23 21:55:00|24982.8|24952.8|24984.3|24954.3|24984.9|24954.9|24982.5|24952.5|0
1595541600000|2020-07-23 22:00:00|24989|24959|25004.7|24974.7|25009.4|24979.4|24989|24959|0
1595541900000|2020-07-23 22:05:00|25007.4|24977.4|25015.7|24985.7|25017.1|24987.1|25002|24972|0
1595542200000|2020-07-23 22:10:00|25016.4|24986.4|25015.7|24985.7|25017.1|24987.1|25013|24983|0
1595542500000|2020-07-23 22:15:00|25017.1|24987.1|25012.7|24982.7|25017.1|24987.1|25011.4|24981.4|0
1595542800000|2020-07-23 22:20:00|25013.2|24983.2|25013.2|24983.2|25013.5|24983.5|25010.5|24980.5|0
1595543100000|2020-07-23 22:25:00|25011.9|24981.9|25017.3|24987.3|25017.3|24987.3|25007.8|24977.8|0
1595543400000|2020-07-23 22:30:00|25018.6|24988.6|25022.5|24992.5|25022.5|24992.5|25015|24985|0
1595543700000|2020-07-23 22:35:00|25022.8|24992.8|25020.5|24990.5|25024.2|24994.2|25020.1|24990.1|0
1595544000000|2020-07-23 22:40:00|25019.1|24989.1|25021.2|24991.2|25023.9|24993.9|25018.5|24988.5|0
1595544300000|2020-07-23 22:45:00|25022.5|24992.5|25022.8|24992.8|25023.9|24993.9|25021.8|24991.8|0
1595544600000|2020-07-23 22:50:00|25024.1|24994.1|25022.8|24992.8|25024.1|24994.1|25022.8|24992.8|0
1595544900000|2020-07-23 22:55:00|25022.6|24992.6|25029.1|24999.1|25030.4|25000.4|25018.3|24988.3|0
1595545200000|2020-07-23 23:00:00|25029.7|24999.7|25015.1|24985.1|25030.4|25000.4|25011.7|24981.7|0
1595545500000|2020-07-23 23:05:00|25016.4|24986.4|25012.4|24982.4|25017.8|24987.8|25012.4|24982.4|0
1595545800000|2020-07-23 23:10:00|25011|24981|25006.3|24976.3|25011|24981|25002.3|24972.3|0
1595546100000|2020-07-23 23:15:00|25007.7|24977.7|25012.3|24982.3|25012.3|24982.3|25007.7|24977.7|0
1595546400000|2020-07-23 23:20:00|25011|24981|25018.9|24988.9|25020.2|24990.2|25011|24981|0
1595546700000|2020-07-23 23:25:00|25020.2|24990.2|25024.6|24994.6|25024.6|24994.6|25015.2|24985.2|0
1595547000000|2020-07-23 23:30:00|25026|24996|25015.8|24985.8|25031.4|25001.4|25015.2|24985.2|0
1595547300000|2020-07-23 23:35:00|25016.5|24986.5|25012.1|24982.1|25017.4|24987.4|25006.6|24976.6|0
1595547600000|2020-07-23 23:40:00|25012.7|24982.7|25014.8|24984.8|25021.6|24991.6|25008|24978|0
1595547900000|2020-07-23 23:45:00|25013.4|24983.4|25012.8|24982.8|25019.5|24989.5|25012.1|24982.1|0
1595548200000|2020-07-23 23:50:00|25011.4|24981.4|25007.4|24977.4|25012.8|24982.8|25002|24972|0
1595548500000|2020-07-23 23:55:00|25006.7|24976.7|25018.2|24988.2|25019.5|24989.5|25005.1|24975.1|0
1595548800000|2020-07-24 00:00:00|25017.9|24987.9|25017.7|24987.7|25019.2|24989.2|25011|24981|0
1595549100000|2020-07-24 00:05:00|25019.1|24989.1|25020.7|24990.7|25023.1|24993.1|25012.3|24982.3|0
1595549400000|2020-07-24 00:10:00|25021.4|24991.4|25012.8|24982.8|25022.1|24992.1|25011.4|24981.4|0
1595549700000|2020-07-24 00:15:00|25011.4|24981.4|25017.5|24987.5|25019.9|24989.9|25004.3|24974.3|0
1595550000000|2020-07-24 00:20:00|25017.2|24987.2|25002.9|24972.9|25017.5|24987.5|24996.4|24966.4|0
1595550300000|2020-07-24 00:25:00|25003.6|24973.6|25017|24987|25031|25001|25003.6|24973.6|0
1595550600000|2020-07-24 00:30:00|25017.7|24987.7|25010.8|24980.8|25026.4|24996.4|25009.5|24979.5|0
1595550900000|2020-07-24 00:35:00|25011.5|24981.5|25011.6|24981.6|25016.8|24986.8|25006.5|24976.5|0
1595551200000|2020-07-24 00:40:00|25010.9|24980.9|25005.2|24975.2|25011.6|24981.6|24997.9|24967.9|0
1595551500000|2020-07-24 00:45:00|25004.5|24974.5|25006.9|24976.9|25012.3|24982.3|25004.5|24974.5|0
1595551800000|2020-07-24 00:50:00|25006.2|24976.2|24967.7|24937.7|25011.9|24981.9|24966.9|24936.9|0
1595552100000|2020-07-24 00:55:00|24968|24938|24992.9|24962.9|24993.5|24963.5|24968|24938|0
1595552400000|2020-07-24 01:00:00|24992.2|24962.2|24983.1|24953.1|24992.9|24962.9|24977.7|24947.7|0
1595552700000|2020-07-24 01:05:00|24983.5|24953.5|24976|24946|24987.2|24957.2|24975.7|24945.7|0
1595553000000|2020-07-24 01:10:00|24976.3|24946.3|24989.2|24959.2|24996.3|24966.3|24970.6|24940.6|0
1595553300000|2020-07-24 01:15:00|25009.9|24979.9|25020.7|25015.7|25045.2|25040.2|24972.2|24967.2|3304
1595553600000|2020-07-24 01:20:00|25022.2|25017.2|24953.2|24948.2|25023.7|25018.7|24953.2|24948.2|1616
1595553900000|2020-07-24 01:25:00|24954.2|24949.2|24992.2|24987.2|24999.7|24994.7|24932.7|24927.7|2054
1595554200000|2020-07-24 01:30:00|24993.7|24988.7|25076.2|25071.2|25087.7|25082.7|24981.7|24976.7|6798
1595554500000|2020-07-24 01:35:00|25077.7|25072.7|25004.2|24999.2|25105.7|25100.7|25002.7|24997.7|5408
1595554800000|2020-07-24 01:40:00|25006.2|25001.2|24974.2|24969.2|25032.2|25027.2|24962.7|24957.7|5022
1595555100000|2020-07-24 01:45:00|24972.2|24967.2|24914.2|24909.2|24974.2|24969.2|24877.2|24872.2|6821
1595555400000|2020-07-24 01:50:00|24912.2|24907.2|24959.7|24954.7|24976.2|24971.2|24894.2|24889.2|3786
1595555700000|2020-07-24 01:55:00|24960.2|24955.2|25060.2|25055.2|25066.7|25061.7|24939.7|24934.7|5399
1595556000000|2020-07-24 02:00:00|25061.2|25056.2|24985.2|24980.2|25061.7|25056.7|24985.2|24980.2|4080
1595556300000|2020-07-24 02:05:00|24988.2|24983.2|25027.7|25022.7|25041.2|25036.2|24977.7|24972.7|2709
1595556600000|2020-07-24 02:10:00|25027.2|25022.2|25036.2|25031.2|25036.2|25031.2|25000.7|24995.7|2442
1595556900000|2020-07-24 02:15:00|25036.7|25031.7|25042.7|25037.7|25063.7|25058.7|25023.7|25018.7|2277
1595557200000|2020-07-24 02:20:00|25043.2|25038.2|25000.7|24995.7|25043.2|25038.2|24997.7|24992.7|2068
1595557500000|2020-07-24 02:25:00|24999.7|24994.7|24976.2|24971.2|25000.2|24995.2|24955.7|24950.7|2636
1595557800000|2020-07-24 02:30:00|24979.7|24974.7|24929.2|24924.2|24986.2|24981.2|24928.7|24923.7|3881
1595558100000|2020-07-24 02:35:00|24930.2|24925.2|24957.2|24952.2|24972.7|24967.7|24925.2|24920.2|2162
1595558400000|2020-07-24 02:40:00|24957.7|24952.7|24975.2|24970.2|25000.2|24995.2|24935.2|24930.2|2216
1595558700000|2020-07-24 02:45:00|24974.7|24969.7|24944.7|24939.7|24978.7|24973.7|24941.2|24936.2|1420
1595559000000|2020-07-24 02:50:00|24943.2|24938.2|24918.2|24913.2|24945.2|24940.2|24912.2|24907.2|2720
1595559300000|2020-07-24 02:55:00|24917.7|24912.7|24930.2|24925.2|24941.2|24936.2|24902.2|24897.2|1986
1595559600000|2020-07-24 03:00:00|24931.2|24926.2|24870.2|24865.2|24934.7|24929.7|24857.7|24852.7|3272
1595559900000|2020-07-24 03:05:00|24870.7|24865.7|24884.2|24879.2|24893.2|24888.2|24837.2|24832.2|3506
1595560200000|2020-07-24 03:10:00|24880.2|24875.2|24845.7|24840.7|24882.2|24877.2|24823.2|24818.2|2705
1595560500000|2020-07-24 03:15:00|24844.2|24839.2|24831.2|24826.2|24857.7|24852.7|24817.7|24812.7|2382
1595560800000|2020-07-24 03:20:00|24830.7|24825.7|24781.2|24776.2|24845.2|24840.2|24780.2|24775.2|2752
1595561100000|2020-07-24 03:25:00|24780.2|24775.2|24813.2|24808.2|24816.7|24811.7|24760.7|24755.7|3207
1595561400000|2020-07-24 03:30:00|24814.2|24809.2|24808.7|24803.7|24818.2|24813.2|24787.7|24782.7|1869
1595561700000|2020-07-24 03:35:00|24808.2|24803.2|24811.2|24806.2|24828.2|24823.2|24799.7|24794.7|1399
1595562000000|2020-07-24 03:40:00|24810.7|24805.7|24724.2|24719.2|24810.7|24805.7|24718.2|24713.2|2585
1595562300000|2020-07-24 03:45:00|24724.7|24719.7|24730.7|24725.7|24734.2|24729.2|24694.2|24689.2|2815
1595562600000|2020-07-24 03:50:00|24730.2|24725.2|24747.2|24742.2|24774.2|24769.2|24726.7|24721.7|1790
1595562900000|2020-07-24 03:55:00|24745.2|24740.2|24786.2|24781.2|24790.2|24785.2|24745.2|24740.2|1512
1595563200000|2020-07-24 04:00:00|24795.7|24765.7|24789.3|24759.3|24800.5|24770.5|24787|24757|0
1595563500000|2020-07-24 04:05:00|24787.5|24757.5|24765.6|24735.6|24787.5|24757.5|24752.2|24722.2|0
1595563800000|2020-07-24 04:10:00|24765.3|24735.3|24757.9|24727.9|24771.7|24741.7|24756.5|24726.5|0
1595564100000|2020-07-24 04:15:00|24757.2|24727.2|24761.8|24731.8|24764|24734|24749.7|24719.7|0
1595564400000|2020-07-24 04:20:00|24762.1|24732.1|24762.6|24732.6|24765.8|24735.8|24747.1|24717.1|0
1595564700000|2020-07-24 04:25:00|24762.2|24732.2|24760.3|24730.3|24768.7|24738.7|24758.1|24728.1|0
1595565000000|2020-07-24 04:30:00|24760.7|24730.7|24770|24740|24776.6|24746.6|24752.7|24722.7|0
1595565300000|2020-07-24 04:35:00|24769.4|24739.4|24778.7|24748.7|24783.1|24753.1|24767.5|24737.5|0
1595565600000|2020-07-24 04:40:00|24779.1|24749.1|24815.5|24785.5|24821.9|24791.9|24779.1|24749.1|0
1595565900000|2020-07-24 04:45:00|24815.2|24785.2|24795|24765|24817.4|24787.4|24789.6|24759.6|0
1595566200000|2020-07-24 04:50:00|24795.4|24765.4|24787.4|24757.4|24796.9|24766.9|24786.1|24756.1|0
1595566500000|2020-07-24 04:55:00|24788.1|24758.1|24783|24753|24793.2|24763.2|24781.7|24751.7|0
1595566800000|2020-07-24 05:00:00|24781.7|24751.7|24672.2|24667.2|24789.7|24784.7|24626.7|24621.7|4836
1595567100000|2020-07-24 05:05:00|24672.7|24667.7|24686.2|24681.2|24719.2|24714.2|24664.2|24659.2|4267
1595567400000|2020-07-24 05:10:00|24687.2|24682.2|24687.2|24682.2|24705.2|24700.2|24638.2|24633.2|3375
1595567700000|2020-07-24 05:15:00|24685.7|24680.7|24705.2|24700.2|24707.2|24702.2|24641.2|24636.2|2675
1595568000000|2020-07-24 05:20:00|24705.7|24700.7|24670.2|24665.2|24706.2|24701.2|24650.2|24645.2|1778
1595568300000|2020-07-24 05:25:00|24669.2|24664.2|24656.7|24651.7|24687.2|24682.2|24645.7|24640.7|1584
1595568600000|2020-07-24 05:30:00|24656.2|24651.2|24669.2|24664.2|24677.2|24672.2|24629.2|24624.2|2004
1595568900000|2020-07-24 05:35:00|24669.7|24664.7|24688.7|24683.7|24692.2|24687.2|24659.2|24654.2|1431
1595569200000|2020-07-24 05:40:00|24689.2|24684.2|24691.2|24686.2|24697.7|24692.7|24658.2|24653.2|1443
1595569500000|2020-07-24 05:45:00|24690.7|24685.7|24618.7|24613.7|24696.7|24691.7|24613.7|24608.7|2496
1595569800000|2020-07-24 05:50:00|24619.2|24614.2|24664.2|24659.2|24669.2|24664.2|24612.2|24607.2|1791
1595570100000|2020-07-24 05:55:00|24664.7|24659.7|24634.7|24629.7|24670.2|24665.2|24631.7|24626.7|1644
1595570400000|2020-07-24 06:00:00|24634.2|24629.2|24631.7|24626.7|24663.2|24658.2|24611.7|24606.7|2548
1595570700000|2020-07-24 06:05:00|24632.7|24627.7|24601.2|24596.2|24647.2|24642.2|24590.7|24585.7|2601
1595571000000|2020-07-24 06:10:00|24601.7|24596.7|24657.2|24652.2|24666.7|24661.7|24595.7|24590.7|2155
1595571300000|2020-07-24 06:15:00|24657.7|24652.7|24654.2|24649.2|24671.2|24666.2|24636.2|24631.2|2160
1595571600000|2020-07-24 06:20:00|24653.7|24648.7|24674.2|24669.2|24678.2|24673.2|24646.2|24641.2|1725
1595571900000|2020-07-24 06:25:00|24674.7|24669.7|24755.7|24750.7|24785.2|24780.2|24670.2|24665.2|3585
1595572200000|2020-07-24 06:30:00|24756.2|24751.2|24709.2|24704.2|24767.2|24762.2|24706.7|24701.7|2059
1595572500000|2020-07-24 06:35:00|24708.2|24703.2|24661.2|24656.2|24709.2|24704.2|24656.2|24651.2|2351
1595572800000|2020-07-24 06:40:00|24662.2|24657.2|24644.7|24639.7|24681.2|24676.2|24641.7|24636.7|1723
1595573100000|2020-07-24 06:45:00|24645.2|24640.2|24635.7|24630.7|24659.2|24654.2|24634.7|24629.7|1372
1595573400000|2020-07-24 06:50:00|24636.2|24631.2|24638.2|24633.2|24649.2|24644.2|24622.7|24617.7|1571
1595573700000|2020-07-24 06:55:00|24640.2|24635.2|24633.2|24628.2|24651.2|24646.2|24630.2|24625.2|1279
1595574000000|2020-07-24 07:00:00|24633.7|24628.7|24631.7|24626.7|24649.2|24644.2|24606.2|24601.2|2266
1595574300000|2020-07-24 07:05:00|24631.2|24626.2|24619.7|24614.7|24646.7|24641.7|24613.2|24608.2|1262
1595574600000|2020-07-24 07:10:00|24619.2|24614.2|24596.2|24591.2|24623.7|24618.7|24592.2|24587.2|1444
1595574900000|2020-07-24 07:15:00|24596.7|24591.7|24604.2|24599.2|24618.7|24613.7|24574.2|24569.2|1843
1595575200000|2020-07-24 07:20:00|24608.2|24603.2|24595.2|24590.2|24619.2|24614.2|24577.7|24572.7|1330
1595575500000|2020-07-24 07:25:00|24594.2|24589.2|24591.7|24586.7|24601.7|24596.7|24579.2|24574.2|1120
1595575800000|2020-07-24 07:30:00|24591.2|24586.2|24589.2|24584.2|24621.7|24616.7|24576.7|24571.7|1864
1595576100000|2020-07-24 07:35:00|24590.7|24585.7|24604.7|24599.7|24621.7|24616.7|24589.2|24584.2|957
1595576400000|2020-07-24 07:40:00|24605.2|24600.2|24630.2|24625.2|24639.7|24634.7|24602.2|24597.2|1549
1595576700000|2020-07-24 07:45:00|24631.2|24626.2|24647.2|24642.2|24657.2|24652.2|24631.2|24626.2|1257
1595577000000|2020-07-24 07:50:00|24647.7|24642.7|24655.7|24650.7|24663.2|24658.2|24634.2|24629.2|1199
1595577300000|2020-07-24 07:55:00|24654.7|24649.7|24685.2|24680.2|24687.2|24682.2|24654.7|24649.7|1543
1595577600000|2020-07-24 08:00:00|24685.7|24680.7|24706.2|24701.2|24719.7|24714.7|24684.7|24679.7|2188
1595577900000|2020-07-24 08:05:00|24705.7|24700.7|24683.2|24678.2|24709.2|24704.2|24660.7|24655.7|2232
1595578200000|2020-07-24 08:10:00|24683.7|24678.7|24693.7|24688.7|24699.7|24694.7|24671.7|24666.7|831
1595578500000|2020-07-24 08:15:00|24698.2|24693.2|24689.2|24684.2|24707.7|24702.7|24671.7|24666.7|656
1595578800000|2020-07-24 08:20:00|24690.2|24685.2|24692.2|24687.2|24695.7|24690.7|24661.7|24656.7|703
1595579100000|2020-07-24 08:25:00|24690.7|24685.7|24688.7|24683.7|24699.2|24694.2|24655.2|24650.2|1474
1595579400000|2020-07-24 08:30:00|24709.3|24679.3|24730.5|24700.5|24737.9|24707.9|24708.3|24678.3|0
1595579700000|2020-07-24 08:35:00|24729.9|24699.9|24733.5|24703.5|24748.4|24718.4|24710.9|24680.9|0
1595580000000|2020-07-24 08:40:00|24733.9|24703.9|24726.7|24696.7|24734.9|24704.9|24717.7|24687.7|0
1595580300000|2020-07-24 08:45:00|24725.3|24695.3|24708.3|24678.3|24725.3|24695.3|24707|24677|0
1595580600000|2020-07-24 08:50:00|24708.6|24678.6|24734.7|24704.7|24739.2|24709.2|24706.9|24676.9|0
1595580900000|2020-07-24 08:55:00|24735.4|24705.4|24758.7|24728.7|24758.7|24728.7|24728.3|24698.3|0
1595581200000|2020-07-24 09:00:00|24758|24728|24750.1|24720.1|24763.8|24733.8|24741.9|24711.9|0
1595581500000|2020-07-24 09:05:00|24750.4|24720.4|24749.8|24719.8|24755.5|24725.5|24733.2|24703.2|0
1595581800000|2020-07-24 09:10:00|24750.5|24720.5|24748.2|24718.2|24762|24732|24748.2|24718.2|0
1595582100000|2020-07-24 09:15:00|24735.2|24727.2|24739.2|24731.2|24743.7|24735.7|24716.2|24708.2|1268
1595582400000|2020-07-24 09:20:00|24738.7|24730.7|24748.7|24740.7|24750.2|24742.2|24731.2|24723.2|338
1595582700000|2020-07-24 09:25:00|24748.2|24740.2|24734.2|24726.2|24750.2|24742.2|24728.2|24720.2|270
1595583000000|2020-07-24 09:30:00|24734.7|24726.7|24743.7|24735.7|24757.2|24749.2|24732.7|24724.7|203
1595583300000|2020-07-24 09:35:00|24743.2|24735.2|24732.2|24724.2|24750.2|24742.2|24728.2|24720.2|139
1595583600000|2020-07-24 09:40:00|24732.7|24724.7|24744.2|24736.2|24748.7|24740.7|24725.2|24717.2|253
1595583900000|2020-07-24 09:45:00|24743.7|24735.7|24728.2|24720.2|24744.2|24736.2|24728.2|24720.2|157
1595584200000|2020-07-24 09:50:00|24726.2|24718.2|24749.2|24741.2|24749.2|24741.2|24726.2|24718.2|113
1595584500000|2020-07-24 09:55:00|24748.7|24740.7|24742.2|24734.2|24760.7|24752.7|24741.7|24733.7|129
1595584800000|2020-07-24 10:00:00|24745.7|24737.7|24750.2|24742.2|24752.7|24744.7|24737.7|24729.7|85
1595585100000|2020-07-24 10:05:00|24749.7|24741.7|24776.7|24768.7|24779.2|24771.2|24746.7|24738.7|221
1595585400000|2020-07-24 10:10:00|24778.7|24770.7|24763.2|24755.2|24779.7|24771.7|24761.2|24753.2|193
1595585700000|2020-07-24 10:15:00|24763.7|24755.7|24752.2|24744.2|24770.7|24762.7|24751.2|24743.2|167
1595586000000|2020-07-24 10:20:00|24751.7|24743.7|24763.2|24755.2|24773.2|24765.2|24751.7|24743.7|163
1595586300000|2020-07-24 10:25:00|24762.7|24754.7|24758.2|24750.2|24770.7|24762.7|24757.7|24749.7|99
1595586600000|2020-07-24 10:30:00|24758.7|24750.7|24743.2|24735.2|24763.2|24755.2|24740.7|24732.7|135
1595586900000|2020-07-24 10:35:00|24742.7|24734.7|24711.2|24703.2|24744.2|24736.2|24706.7|24698.7|363
1595587200000|2020-07-24 10:40:00|24710.7|24702.7|24709.2|24701.2|24714.2|24706.2|24699.7|24691.7|144
1595587500000|2020-07-24 10:45:00|24709.7|24701.7|24711.2|24703.2|24721.7|24713.7|24704.2|24696.2|93
1595587800000|2020-07-24 10:50:00|24711.7|24703.7|24721.2|24713.2|24731.7|24723.7|24706.2|24698.2|141
1595588100000|2020-07-24 10:55:00|24721.7|24713.7|24722.2|24714.2|24728.2|24720.2|24714.7|24706.7|70
1595588400000|2020-07-24 11:00:00|24721.2|24713.2|24746.2|24738.2|24747.7|24739.7|24721.2|24713.2|168
1595588700000|2020-07-24 11:05:00|24745.2|24737.2|24757.2|24749.2|24758.7|24750.7|24739.7|24731.7|84
1595589000000|2020-07-24 11:10:00|24757.7|24749.7|24729.2|24721.2|24760.7|24752.7|24728.7|24720.7|101
1595589300000|2020-07-24 11:15:00|24728.7|24720.7|24722.7|24714.7|24738.7|24730.7|24722.7|24714.7|109
1595589600000|2020-07-24 11:20:00|24723.2|24715.2|24728.2|24720.2|24732.7|24724.7|24722.7|24714.7|60
1595589900000|2020-07-24 11:25:00|24727.7|24719.7|24713.7|24705.7|24728.2|24720.2|24712.7|24704.7|76
1595590200000|2020-07-24 11:30:00|24714.2|24706.2|24716.7|24708.7|24717.2|24709.2|24710.7|24702.7|114
1595590500000|2020-07-24 11:35:00|24716.2|24708.2|24715.7|24707.7|24720.7|24712.7|24707.2|24699.2|110
1595590800000|2020-07-24 11:40:00|24715.2|24707.2|24724.7|24716.7|24726.2|24718.2|24714.7|24706.7|71
1595591100000|2020-07-24 11:45:00|24724.2|24716.2|24720.2|24712.2|24731.2|24723.2|24703.2|24695.2|201
1595591400000|2020-07-24 11:50:00|24720.7|24712.7|24723.7|24715.7|24726.7|24718.7|24713.2|24705.2|81
1595591700000|2020-07-24 11:55:00|24723.2|24715.2|24731.7|24723.7|24733.7|24725.7|24719.7|24711.7|117
1595592000000|2020-07-24 12:00:00|24732.2|24724.2|24740.7|24732.7|24741.2|24733.2|24722.7|24714.7|128
1595592300000|2020-07-24 12:05:00|24740.2|24732.2|24744.7|24736.7|24753.7|24745.7|24740.2|24732.2|159
1595592600000|2020-07-24 12:10:00|24744.2|24736.2|24744.7|24736.7|24752.7|24744.7|24740.2|24732.2|101
1595592900000|2020-07-24 12:15:00|24745.2|24737.2|24737.7|24729.7|24750.2|24742.2|24737.2|24729.2|67
1595593200000|2020-07-24 12:20:00|24738.7|24730.7|24735.2|24727.2|24746.7|24738.7|24727.7|24719.7|84
1595593500000|2020-07-24 12:25:00|24734.7|24726.7|24740.7|24732.7|24743.2|24735.2|24732.7|24724.7|39
1595593800000|2020-07-24 12:30:00|24740.2|24732.2|24728.7|24720.7|24740.2|24732.2|24728.7|24720.7|52
1595594100000|2020-07-24 12:35:00|24728.2|24720.2|24720.7|24712.7|24732.7|24724.7|24719.2|24711.2|184
1595594400000|2020-07-24 12:40:00|24721.2|24713.2|24724.2|24716.2|24729.7|24721.7|24719.2|24711.2|185
1595594700000|2020-07-24 12:45:00|24723.7|24715.7|24736.7|24728.7|24736.7|24728.7|24718.2|24710.2|108
1595595000000|2020-07-24 12:50:00|24736.2|24728.2|24721.7|24713.7|24736.7|24728.7|24719.7|24711.7|90
1595595300000|2020-07-24 12:55:00|24720.7|24712.7|24708.2|24700.2|24722.7|24714.7|24706.7|24698.7|111
1595595600000|2020-07-24 13:00:00|24707.7|24699.7|24718.2|24710.2|24719.7|24711.7|24703.7|24695.7|110
1595595900000|2020-07-24 13:05:00|24718.7|24710.7|24704.7|24696.7|24721.2|24713.2|24703.2|24695.2|170
1595596200000|2020-07-24 13:10:00|24704.2|24696.2|24715.7|24707.7|24716.7|24708.7|24699.7|24691.7|154
1595596500000|2020-07-24 13:15:00|24715.2|24707.2|24708.2|24700.2|24716.2|24708.2|24700.2|24692.2|125
1595596800000|2020-07-24 13:20:00|24708.7|24700.7|24714.2|24706.2|24715.2|24707.2|24699.2|24691.2|102
1595597100000|2020-07-24 13:25:00|24713.7|24705.7|24710.2|24702.2|24716.7|24708.7|24696.7|24688.7|212
1595597400000|2020-07-24 13:30:00|24710.7|24702.7|24737.2|24729.2|24751.7|24743.7|24698.7|24690.7|824
1595597700000|2020-07-24 13:35:00|24736.2|24728.2|24685.7|24677.7|24739.2|24731.2|24667.7|24659.7|576
1595598000000|2020-07-24 13:40:00|24685.2|24677.2|24691.2|24683.2|24699.7|24691.7|24664.7|24656.7|610
1595598300000|2020-07-24 13:45:00|24690.7|24682.7|24690.7|24682.7|24696.7|24688.7|24665.7|24657.7|465
1595598600000|2020-07-24 13:50:00|24691.7|24683.7|24709.7|24701.7|24729.7|24721.7|24687.7|24679.7|424
1595598900000|2020-07-24 13:55:00|24710.7|24702.7|24727.2|24719.2|24730.2|24722.2|24708.2|24700.2|163
1595599200000|2020-07-24 14:00:00|24727.7|24719.7|24746.2|24738.2|24756.2|24748.2|24726.2|24718.2|383
1595599500000|2020-07-24 14:05:00|24746.7|24738.7|24775.2|24767.2|24787.2|24779.2|24738.2|24730.2|506
1595599800000|2020-07-24 14:10:00|24776.7|24768.7|24764.7|24756.7|24783.7|24775.7|24752.7|24744.7|346
1595600100000|2020-07-24 14:15:00|24764.2|24756.2|24781.7|24773.7|24798.7|24790.7|24758.7|24750.7|451
1595600400000|2020-07-24 14:20:00|24782.2|24774.2|24779.2|24771.2|24793.7|24785.7|24775.7|24767.7|372
1595600700000|2020-07-24 14:25:00|24778.7|24770.7|24775.2|24767.2|24786.7|24778.7|24769.7|24761.7|296
1595601000000|2020-07-24 14:30:00|24774.7|24766.7|24741.7|24733.7|24780.2|24772.2|24737.2|24729.2|401
1595601300000|2020-07-24 14:35:00|24743.2|24735.2|24721.7|24713.7|24764.7|24756.7|24711.7|24703.7|333
1595601600000|2020-07-24 14:40:00|24722.2|24714.2|24741.2|24733.2|24751.2|24743.2|24720.7|24712.7|242
1595601900000|2020-07-24 14:45:00|24740.7|24732.7|24750.2|24742.2|24759.7|24751.7|24731.2|24723.2|209
1595602200000|2020-07-24 14:50:00|24750.7|24742.7|24782.7|24774.7|24787.7|24779.7|24741.2|24733.2|231
1595602500000|2020-07-24 14:55:00|24782.2|24774.2|24791.7|24783.7|24792.7|24784.7|24774.7|24766.7|246
1595602800000|2020-07-24 15:00:00|24792.7|24784.7|24773.7|24765.7|24804.2|24796.2|24772.7|24764.7|429
1595603100000|2020-07-24 15:05:00|24772.7|24764.7|24773.2|24765.2|24782.2|24774.2|24762.7|24754.7|225
1595603400000|2020-07-24 15:10:00|24773.7|24765.7|24770.7|24762.7|24782.7|24774.7|24766.2|24758.2|128
1595603700000|2020-07-24 15:15:00|24771.2|24763.2|24767.7|24759.7|24782.7|24774.7|24755.7|24747.7|219
1595604000000|2020-07-24 15:20:00|24768.2|24760.2|24766.7|24758.7|24779.2|24771.2|24751.7|24743.7|321
1595604300000|2020-07-24 15:25:00|24766.2|24758.2|24781.2|24773.2|24787.2|24779.2|24764.7|24756.7|171
1595604600000|2020-07-24 15:30:00|24779.7|24771.7|24751.2|24743.2|24783.2|24775.2|24744.7|24736.7|254
1595604900000|2020-07-24 15:35:00|24751.7|24743.7|24751.2|24743.2|24769.2|24761.2|24741.7|24733.7|193
1595605200000|2020-07-24 15:40:00|24750.7|24742.7|24779.2|24771.2|24779.7|24771.7|24750.7|24742.7|137
1595605500000|2020-07-24 15:45:00|24779.7|24771.7|24756.2|24748.2|24785.7|24777.7|24754.2|24746.2|154
1595605800000|2020-07-24 15:50:00|24756.7|24748.7|24759.2|24751.2|24768.7|24760.7|24755.7|24747.7|85
1595606100000|2020-07-24 15:55:00|24759.7|24751.7|24769.7|24761.7|24772.2|24764.2|24746.7|24738.7|137
1595606400000|2020-07-24 16:00:00|24769.2|24761.2|24758.2|24750.2|24773.2|24765.2|24750.2|24742.2|79
1595606700000|2020-07-24 16:05:00|24758.7|24750.7|24752.2|24744.2|24763.2|24755.2|24743.7|24735.7|129
1595607000000|2020-07-24 16:10:00|24750.7|24742.7|24742.7|24734.7|24759.2|24751.2|24742.2|24734.2|75
1595607300000|2020-07-24 16:15:00|24742.2|24734.2|24744.7|24736.7|24751.2|24743.2|24736.7|24728.7|142
1595607600000|2020-07-24 16:20:00|24747.2|24739.2|24744.2|24736.2|24756.7|24748.7|24742.2|24734.2|157
1595607900000|2020-07-24 16:25:00|24744.7|24736.7|24760.2|24752.2|24763.7|24755.7|24743.7|24735.7|63
1595608200000|2020-07-24 16:30:00|24759.7|24751.7|24760.7|24752.7|24765.2|24757.2|24754.2|24746.2|49
1595608500000|2020-07-24 16:35:00|24761.2|24753.2|24757.2|24749.2|24762.7|24754.7|24755.7|24747.7|36
1595608800000|2020-07-24 16:40:00|24757.7|24749.7|24751.2|24743.2|24758.7|24750.7|24746.7|24738.7|70
1595609100000|2020-07-24 16:45:00|24751.7|24743.7|24752.2|24744.2|24755.7|24747.7|24745.7|24737.7|54
1595609400000|2020-07-24 16:50:00|24751.7|24743.7|24749.2|24741.2|24756.2|24748.2|24744.7|24736.7|78
1595609700000|2020-07-24 16:55:00|24748.7|24740.7|24751.2|24743.2|24754.7|24746.7|24731.7|24723.7|153
1595610000000|2020-07-24 17:00:00|24751.7|24743.7|24748.2|24740.2|24758.2|24750.2|24747.2|24739.2|64
1595610300000|2020-07-24 17:05:00|24748.7|24740.7|24736.2|24728.2|24753.7|24745.7|24723.7|24715.7|123
1595610600000|2020-07-24 17:10:00|24734.7|24726.7|24718.2|24710.2|24747.7|24739.7|24716.7|24708.7|162
1595610900000|2020-07-24 17:15:00|24718.7|24710.7|24734.2|24726.2|24735.7|24727.7|24717.2|24709.2|87
1595611200000|2020-07-24 17:20:00|24734.7|24726.7|24740.2|24732.2|24743.2|24735.2|24733.7|24725.7|66
1595611500000|2020-07-24 17:25:00|24739.7|24731.7|24753.2|24745.2|24755.7|24747.7|24737.7|24729.7|76
1595611800000|2020-07-24 17:30:00|24753.7|24745.7|24740.7|24732.7|24754.2|24746.2|24739.7|24731.7|67
1595612100000|2020-07-24 17:35:00|24741.2|24733.2|24755.2|24747.2|24756.2|24748.2|24741.2|24733.2|50
1595612400000|2020-07-24 17:40:00|24755.7|24747.7|24759.2|24751.2|24762.2|24754.2|24753.2|24745.2|67
1595612700000|2020-07-24 17:45:00|24758.7|24750.7|24775.2|24767.2|24776.2|24768.2|24757.2|24749.2|115
1595613000000|2020-07-24 17:50:00|24777.2|24769.2|24773.2|24765.2|24780.7|24772.7|24766.7|24758.7|92
1595613300000|2020-07-24 17:55:00|24773.7|24765.7|24777.7|24769.7|24778.7|24770.7|24764.2|24756.2|76
1595613600000|2020-07-24 18:00:00|24778.2|24770.2|24785.2|24777.2|24794.7|24786.7|24772.2|24764.2|130
1595613900000|2020-07-24 18:05:00|24786.7|24778.7|24793.2|24785.2|24797.2|24789.2|24780.7|24772.7|88
1595614200000|2020-07-24 18:10:00|24793.7|24785.7|24781.2|24773.2|24794.7|24786.7|24775.7|24767.7|46
1595614500000|2020-07-24 18:15:00|24781.7|24773.7|24781.2|24773.2|24788.2|24780.2|24778.2|24770.2|63
1595614800000|2020-07-24 18:20:00|24781.7|24773.7|24794.7|24786.7|24798.7|24790.7|24781.7|24773.7|87
1595615100000|2020-07-24 18:25:00|24795.7|24787.7|24810.2|24802.2|24810.7|24802.7|24793.7|24785.7|131
1595615400000|2020-07-24 18:30:00|24809.7|24801.7|24797.7|24789.7|24811.7|24803.7|24797.7|24789.7|114
1595615700000|2020-07-24 18:35:00|24797.2|24789.2|24804.7|24796.7|24807.2|24799.2|24787.7|24779.7|81
1595616000000|2020-07-24 18:40:00|24805.2|24797.2|24806.2|24798.2|24813.7|24805.7|24802.2|24794.2|78
1595616300000|2020-07-24 18:45:00|24808.2|24800.2|24809.7|24801.7|24815.2|24807.2|24807.2|24799.2|56
1595616600000|2020-07-24 18:50:00|24810.2|24802.2|24817.7|24809.7|24818.7|24810.7|24806.7|24798.7|147
1595616900000|2020-07-24 18:55:00|24818.2|24810.2|24832.7|24802.7|24832.7|24813.2|24814.2|24802.5|234
1595617200000|2020-07-24 19:00:00|24832.5|24802.5|24841.2|24811.2|24843.3|24813.3|24823.3|24793.3|0
1595617500000|2020-07-24 19:05:00|24841|24811|24845.6|24815.6|24847.3|24817.3|24835.4|24805.4|0
1595617800000|2020-07-24 19:10:00|24845.9|24815.9|24850.4|24820.4|24861.7|24831.7|24843.6|24813.6|0
1595618100000|2020-07-24 19:15:00|24850.6|24820.6|24820|24790|24851.9|24821.9|24818|24788|0
1595618400000|2020-07-24 19:20:00|24819.3|24789.3|24817.4|24787.4|24829.8|24799.8|24815.3|24785.3|0
1595618700000|2020-07-24 19:25:00|24816.6|24786.6|24802.8|24772.8|24822.8|24792.8|24796.1|24766.1|0
1595619000000|2020-07-24 19:30:00|24802.5|24772.5|24785.5|24755.5|24806.4|24776.4|24784.9|24754.9|0
1595619300000|2020-07-24 19:35:00|24785.8|24755.8|24822|24792|24831.4|24801.4|24783.9|24753.9|0
1595619600000|2020-07-24 19:40:00|24822.5|24792.5|24818.6|24788.6|24832.7|24802.7|24814.8|24784.8|0
1595619900000|2020-07-24 19:45:00|24818.3|24788.3|24816.5|24786.5|24826.7|24796.7|24808.6|24778.6|0
1595620200000|2020-07-24 19:50:00|24816.2|24786.2|24831.3|24801.3|24846.1|24816.1|24798.4|24768.4|0
1595620500000|2020-07-24 19:55:00|24831|24801|24851.5|24821.5|24852.8|24822.8|24829.5|24799.5|0
1595620800000|2020-07-24 20:00:00|24854.2|24824.2|24854.2|24824.2|24861|24831|24842|24812|0
1595621100000|2020-07-24 20:05:00|24852.8|24822.8|24856.6|24826.6|24859.6|24829.6|24847.4|24817.4|0
1595621400000|2020-07-24 20:10:00|24855.2|24825.2|24825|24795|24856.6|24826.6|24820.8|24790.8|0
1595621700000|2020-07-24 20:15:00|24824.9|24794.9|24822.5|24792.5|24828.5|24798.5|24820.8|24790.8|0
1595622000000|2020-07-24 20:20:00|24822.9|24792.9|24826.2|24796.2|24826.6|24796.6|24822.5|24792.5|0
1595622300000|2020-07-24 20:25:00|24825.8|24795.8|24824|24794|24825.8|24795.8|24823.4|24793.4|0
1595622600000|2020-07-24 20:30:00|24823.4|24793.4|24838.3|24808.3|24838.3|24808.3|24823.4|24793.4|0
1595622900000|2020-07-24 20:35:00|24836.9|24806.9|24831.5|24801.5|24838.3|24808.3|24831.5|24801.5|0
1595623200000|2020-07-24 20:40:00|24832.9|24802.9|24829.4|24799.4|24833.8|24803.8|24828.1|24798.1|0
1595623500000|2020-07-24 20:45:00|24828.1|24798.1|24828|24798|24833.5|24803.5|24825.4|24795.4|0
1595623800000|2020-07-24 20:50:00|24829.3|24799.3|24828|24798|24832.1|24802.1|24826.6|24796.6|0
1595624100000|2020-07-24 20:55:00|24826.6|24796.6|24822.8|24792.8|24830.7|24800.7|24819.9|24789.9|0
1595801100000|2020-07-26 22:05:00|24840.8|24810.8|24826.3|24796.3|24850.3|24820.3|24824.3|24794.3|0
1595801400000|2020-07-26 22:10:00|24825.7|24795.7|24822|24792|24834.2|24804.2|24812.5|24782.5|0
1595801700000|2020-07-26 22:15:00|24820.6|24790.6|24795.6|24765.6|24827.4|24797.4|24792.9|24762.9|0
1595802000000|2020-07-26 22:20:00|24794.3|24764.3|24791.7|24761.7|24807.1|24777.1|24781.7|24751.7|0
1595802300000|2020-07-26 22:25:00|24792.4|24762.4|24809.5|24779.5|24815|24785|24791.7|24761.7|0
1595802600000|2020-07-26 22:30:00|24810.9|24780.9|24812.4|24782.4|24817.2|24787.2|24806.7|24776.7|0
1595802900000|2020-07-26 22:35:00|24813.1|24783.1|24818.2|24788.2|24822.9|24792.9|24812.4|24782.4|0
1595803200000|2020-07-26 22:40:00|24818.9|24788.9|24812.1|24782.1|24818.9|24788.9|24809.4|24779.4|0
1595803500000|2020-07-26 22:45:00|24810.8|24780.8|24802.3|24772.3|24812.1|24782.1|24791.8|24761.8|0
1595803800000|2020-07-26 22:50:00|24803.7|24773.7|24796.3|24766.3|24805|24775|24790.1|24760.1|0
1595804100000|2020-07-26 22:55:00|24797.7|24767.7|24791.6|24761.6|24799|24769|24783.5|24753.5|0
1595804400000|2020-07-26 23:00:00|24793|24763|24777.1|24747.1|24805.4|24775.4|24763.7|24733.7|0
1595804700000|2020-07-26 23:05:00|24773.7|24743.7|24768.8|24738.8|24775.7|24745.7|24754.3|24724.3|0
1595805000000|2020-07-26 23:10:00|24767.4|24737.4|24757.4|24727.4|24772.6|24742.6|24757.4|24727.4|0
1595805300000|2020-07-26 23:15:00|24756.1|24726.1|24776.8|24746.8|24778.2|24748.2|24751.7|24721.7|0
1595805600000|2020-07-26 23:20:00|24775.4|24745.4|24772.5|24742.5|24782|24752|24769.8|24739.8|0
1595805900000|2020-07-26 23:25:00|24771.8|24741.8|24767.6|24737.6|24781.7|24751.7|24766.9|24736.9|0
1595806200000|2020-07-26 23:30:00|24769|24739|24780.6|24750.6|24786.6|24756.6|24767.6|24737.6|0
1595806500000|2020-07-26 23:35:00|24781.3|24751.3|24791|24761|24795.8|24765.8|24780.6|24750.6|0
1595806800000|2020-07-26 23:40:00|24790.3|24760.3|24802.6|24772.6|24807|24777|24787.6|24757.6|0
1595807100000|2020-07-26 23:45:00|24803.3|24773.3|24805.3|24775.3|24809.3|24779.3|24801|24771|0
1595807400000|2020-07-26 23:50:00|24803.9|24773.9|24796.5|24766.5|24816.1|24786.1|24792.5|24762.5|0
1595807700000|2020-07-26 23:55:00|24795.2|24765.2|24793.5|24763.5|24805.5|24775.5|24793.5|24763.5|0
1595808000000|2020-07-27 00:00:00|24794.9|24764.9|24820.1|24790.1|24820.1|24790.1|24786.7|24756.7|0
1595808300000|2020-07-27 00:05:00|24817.4|24787.4|24826.1|24796.1|24826.8|24796.8|24811.4|24781.4|0
1595808600000|2020-07-27 00:10:00|24826.8|24796.8|24840.8|24810.8|24843.5|24813.5|24820.7|24790.7|0
1595808900000|2020-07-27 00:15:00|24840.1|24810.1|24861.3|24831.3|24863.2|24833.2|24834.7|24804.7|0
1595809200000|2020-07-27 00:20:00|24859.9|24829.9|24862.5|24832.5|24871.3|24841.3|24854.6|24824.6|0
1595809500000|2020-07-27 00:25:00|24861.8|24831.8|24895|24865|24895.4|24865.4|24855.3|24825.3|0
1595809800000|2020-07-27 00:30:00|24894.3|24864.3|24867.1|24837.1|24911|24881|24866.7|24836.7|0
1595810100000|2020-07-27 00:35:00|24866.7|24836.7|24870.9|24840.9|24876.7|24846.7|24863.3|24833.3|0
1595810400000|2020-07-27 00:40:00|24870.2|24840.2|24875.1|24845.1|24876.1|24846.1|24852.8|24822.8|0
1595810700000|2020-07-27 00:45:00|24875.4|24845.4|24884.7|24854.7|24886.7|24856.7|24875.1|24845.1|0
1595811000000|2020-07-27 00:50:00|24884.3|24854.3|24884|24854|24889.9|24859.9|24878.2|24848.2|0
1595811300000|2020-07-27 00:55:00|24883.6|24853.6|24884|24854|24890.5|24860.5|24878.2|24848.2|0
1595811600000|2020-07-27 01:00:00|24887.7|24857.7|24902|24872|24907.8|24877.8|24874.8|24844.8|0
1595811900000|2020-07-27 01:05:00|24902.4|24872.4|24867.8|24837.8|24922.4|24892.4|24862.8|24832.8|0
1595812200000|2020-07-27 01:10:00|24877.8|24847.8|24911.7|24881.7|24916.8|24886.8|24877.2|24847.2|0
1595812500000|2020-07-27 01:15:00|24910.9|24880.9|24919.2|24914.2|24944.2|24939.2|24884.7|24879.7|3619
1595812800000|2020-07-27 01:20:00|24919.7|24914.7|24913.2|24908.2|24928.2|24923.2|24886.7|24881.7|2030
1595813100000|2020-07-27 01:25:00|24912.7|24907.7|24943.2|24938.2|24944.2|24939.2|24905.7|24900.7|2002
1595813400000|2020-07-27 01:30:00|24942.7|24937.7|24906.2|24901.2|24959.7|24954.7|24858.7|24853.7|9127
1595813700000|2020-07-27 01:35:00|24902.7|24897.7|24955.7|24950.7|24972.2|24967.2|24893.7|24888.7|6087
1595814000000|2020-07-27 01:40:00|24954.2|24949.2|24874.2|24869.2|24961.7|24956.7|24851.2|24846.2|4483
1595814300000|2020-07-27 01:45:00|24875.2|24870.2|24909.2|24904.2|24925.2|24920.2|24851.2|24846.2|3972
1595814600000|2020-07-27 01:50:00|24910.7|24905.7|24898.2|24893.2|24952.7|24947.7|24880.2|24875.2|3613
1595814900000|2020-07-27 01:55:00|24898.7|24893.7|24841.2|24836.2|24907.7|24902.7|24838.2|24833.2|3754
1595815200000|2020-07-27 02:00:00|24841.7|24836.7|24828.2|24823.2|24867.2|24862.2|24824.7|24819.7|3839
1595815500000|2020-07-27 02:05:00|24829.7|24824.7|24852.2|24847.2|24873.2|24868.2|24812.7|24807.7|3195
1595815800000|2020-07-27 02:10:00|24851.7|24846.7|24856.2|24851.2|24877.2|24872.2|24832.2|24827.2|3340
1595816100000|2020-07-27 02:15:00|24855.2|24850.2|24836.2|24831.2|24856.2|24851.2|24821.2|24816.2|2364
1595816400000|2020-07-27 02:20:00|24836.7|24831.7|24776.2|24771.2|24846.7|24841.7|24774.7|24769.7|4540
1595816700000|2020-07-27 02:25:00|24776.7|24771.7|24727.7|24722.7|24789.2|24784.2|24725.2|24720.2|3219
1595817000000|2020-07-27 02:30:00|24727.2|24722.2|24742.7|24737.7|24742.7|24737.7|24694.2|24689.2|4095
1595817300000|2020-07-27 02:35:00|24742.2|24737.2|24797.7|24792.7|24799.2|24794.2|24726.7|24721.7|2923
1595817600000|2020-07-27 02:40:00|24798.2|24793.2|24822.2|24817.2|24826.7|24821.7|24792.7|24787.7|2901
1595817900000|2020-07-27 02:45:00|24823.2|24818.2|24800.2|24795.2|24838.7|24833.7|24789.7|24784.7|2628
1595818200000|2020-07-27 02:50:00|24800.7|24795.7|24818.2|24813.2|24835.7|24830.7|24800.7|24795.7|1669
1595818500000|2020-07-27 02:55:00|24818.7|24813.7|24806.2|24801.2|24846.2|24841.2|24795.2|24790.2|2140
1595818800000|2020-07-27 03:00:00|24805.7|24800.7|24811.2|24806.2|24821.7|24816.7|24784.2|24779.2|1693
1595819100000|2020-07-27 03:05:00|24810.7|24805.7|24783.2|24778.2|24824.2|24819.2|24764.2|24759.2|2207
1595819400000|2020-07-27 03:10:00|24782.7|24777.7|24779.7|24774.7|24795.7|24790.7|24765.2|24760.2|1828
1595819700000|2020-07-27 03:15:00|24780.2|24775.2|24747.2|24742.2|24813.2|24808.2|24743.7|24738.7|2203
1595820000000|2020-07-27 03:20:00|24747.7|24742.7|24758.7|24753.7|24765.2|24760.2|24733.2|24728.2|1865
1595820300000|2020-07-27 03:25:00|24757.2|24752.2|24743.2|24738.2|24767.7|24762.7|24732.2|24727.2|1493
1595820600000|2020-07-27 03:30:00|24742.2|24737.2|24735.7|24730.7|24754.2|24749.2|24727.7|24722.7|2463
1595820900000|2020-07-27 03:35:00|24735.2|24730.2|24729.2|24724.2|24742.2|24737.2|24715.2|24710.2|989
1595821200000|2020-07-27 03:40:00|24728.7|24723.7|24709.2|24704.2|24745.7|24740.7|24705.2|24700.2|959
1595821500000|2020-07-27 03:45:00|24710.2|24705.2|24671.2|24666.2|24711.7|24706.7|24653.7|24648.7|1794
1595821800000|2020-07-27 03:50:00|24671.7|24666.7|24656.7|24651.7|24684.2|24679.2|24656.7|24651.7|1098
1595822100000|2020-07-27 03:55:00|24657.2|24652.2|24703.7|24698.7|24705.2|24700.2|24656.2|24651.2|1211
1595822400000|2020-07-27 04:00:00|24708.3|24678.3|24702.4|24672.4|24714.6|24684.6|24701.1|24671.1|4
1595822700000|2020-07-27 04:05:00|24701.8|24671.8|24716|24686|24719.2|24689.2|24701.8|24671.8|0
1595823000000|2020-07-27 04:10:00|24715.7|24685.7|24703.2|24673.2|24723.4|24693.4|24703.2|24673.2|0
1595823300000|2020-07-27 04:15:00|24699.5|24669.5|24705.7|24675.7|24706.4|24676.4|24698.9|24668.9|0
1595823600000|2020-07-27 04:20:00|24706.4|24676.4|24706.1|24676.1|24711.5|24681.5|24701.7|24671.7|0
1595823900000|2020-07-27 04:25:00|24705.7|24675.7|24713.1|24683.1|24713.1|24683.1|24705.4|24675.4|0
1595824200000|2020-07-27 04:30:00|24712.4|24682.4|24718.6|24688.6|24718.6|24688.6|24709.9|24679.9|0
1595824500000|2020-07-27 04:35:00|24719.3|24689.3|24717.6|24687.6|24724.4|24694.4|24717.6|24687.6|0
1595824800000|2020-07-27 04:40:00|24713.8|24683.8|24712.9|24682.9|24717.6|24687.6|24707.8|24677.8|0
1595825100000|2020-07-27 04:45:00|24712.6|24682.6|24708.6|24678.6|24714.9|24684.9|24707.2|24677.2|0
1595825400000|2020-07-27 04:50:00|24712.3|24682.3|24706.6|24676.6|24718|24688|24706.6|24676.6|0
1595825700000|2020-07-27 04:55:00|24705.9|24675.9|24701.5|24671.5|24705.9|24675.9|24700.2|24670.2|0
1595826000000|2020-07-27 05:00:00|24696.4|24666.4|24688.2|24683.2|24699.7|24694.7|24638.7|24633.7|4114
1595826300000|2020-07-27 05:05:00|24685.2|24680.2|24586.2|24581.2|24685.2|24680.2|24558.7|24553.7|13925
1595826600000|2020-07-27 05:10:00|24584.2|24579.2|24560.7|24555.7|24606.7|24601.7|24557.7|24552.7|2107
1595826900000|2020-07-27 05:15:00|24559.2|24554.2|24567.2|24562.2|24580.2|24575.2|24540.7|24535.7|2591
1595827200000|2020-07-27 05:20:00|24566.7|24561.7|24625.7|24620.7|24629.7|24624.7|24557.7|24552.7|2396
1595827500000|2020-07-27 05:25:00|24625.2|24620.2|24624.2|24619.2|24639.2|24634.2|24599.2|24594.2|2261
1595827800000|2020-07-27 05:30:00|24624.7|24619.7|24654.7|24649.7|24671.2|24666.2|24619.2|24614.2|1945
1595828100000|2020-07-27 05:35:00|24654.2|24649.2|24615.7|24610.7|24658.2|24653.2|24606.7|24601.7|1874
1595828400000|2020-07-27 05:40:00|24616.2|24611.2|24605.7|24600.7|24622.7|24617.7|24591.7|24586.7|1696
1595828700000|2020-07-27 05:45:00|24606.7|24601.7|24638.7|24633.7|24655.7|24650.7|24601.7|24596.7|1657
1595829000000|2020-07-27 05:50:00|24639.2|24634.2|24618.2|24613.2|24640.7|24635.7|24606.7|24601.7|1160
1595829300000|2020-07-27 05:55:00|24619.2|24614.2|24611.2|24606.2|24637.2|24632.2|24606.7|24601.7|1005
1595829600000|2020-07-27 06:00:00|24610.7|24605.7|24601.7|24596.7|24635.2|24630.2|24579.2|24574.2|1880
1595829900000|2020-07-27 06:05:00|24601.2|24596.2|24576.2|24571.2|24609.2|24604.2|24566.7|24561.7|1788
1595830200000|2020-07-27 06:10:00|24576.7|24571.7|24554.2|24549.2|24583.7|24578.7|24548.7|24543.7|1422
1595830500000|2020-07-27 06:15:00|24553.2|24548.2|24604.2|24599.2|24610.7|24605.7|24549.7|24544.7|1661
1595830800000|2020-07-27 06:20:00|24603.7|24598.7|24592.2|24587.2|24610.7|24605.7|24584.2|24579.2|1044
1595831100000|2020-07-27 06:25:00|24593.2|24588.2|24619.2|24614.2|24632.2|24627.2|24592.2|24587.2|1336
1595831400000|2020-07-27 06:30:00|24618.7|24613.7|24613.2|24608.2|24621.7|24616.7|24597.7|24592.7|1095
1595831700000|2020-07-27 06:35:00|24615.2|24610.2|24605.2|24600.2|24618.2|24613.2|24590.2|24585.2|950
1595832000000|2020-07-27 06:40:00|24604.7|24599.7|24652.2|24647.2|24654.2|24649.2|24603.7|24598.7|1740
1595832300000|2020-07-27 06:45:00|24651.2|24646.2|24668.7|24663.7|24703.2|24698.2|24651.2|24646.2|2386
1595832600000|2020-07-27 06:50:00|24669.2|24664.2|24681.2|24676.2|24683.2|24678.2|24662.2|24657.2|940
1595832900000|2020-07-27 06:55:00|24680.7|24675.7|24690.7|24685.7|24692.7|24687.7|24674.7|24669.7|715
1595833200000|2020-07-27 07:00:00|24689.2|24684.2|24673.2|24668.2|24689.2|24684.2|24652.2|24647.2|1697
1595833500000|2020-07-27 07:05:00|24673.7|24668.7|24634.2|24629.2|24674.2|24669.2|24633.7|24628.7|2257
1595833800000|2020-07-27 07:10:00|24634.7|24629.7|24632.7|24627.7|24642.7|24637.7|24616.2|24611.2|1363
1595834100000|2020-07-27 07:15:00|24628.2|24623.2|24614.7|24609.7|24637.2|24632.2|24604.2|24599.2|1628
1595834400000|2020-07-27 07:20:00|24614.2|24609.2|24626.2|24621.2|24626.2|24621.2|24603.2|24598.2|646
1595834700000|2020-07-27 07:25:00|24625.7|24620.7|24605.7|24600.7|24625.7|24620.7|24604.7|24599.7|740
1595835000000|2020-07-27 07:30:00|24605.2|24600.2|24594.2|24589.2|24622.2|24617.2|24583.7|24578.7|1248
1595835300000|2020-07-27 07:35:00|24597.7|24592.7|24622.7|24617.7|24626.7|24621.7|24583.7|24578.7|1054
1595835600000|2020-07-27 07:40:00|24623.2|24618.2|24637.7|24632.7|24640.7|24635.7|24611.2|24606.2|1135
1595835900000|2020-07-27 07:45:00|24637.2|24632.2|24610.2|24605.2|24648.7|24643.7|24609.7|24604.7|1179
1595836200000|2020-07-27 07:50:00|24610.7|24605.7|24607.2|24602.2|24625.7|24620.7|24603.7|24598.7|1041
1595836500000|2020-07-27 07:55:00|24606.2|24601.2|24622.2|24617.2|24626.7|24621.7|24596.2|24591.2|1567
1595836800000|2020-07-27 08:00:00|24622.7|24617.7|24655.7|24650.7|24671.7|24666.7|24621.2|24616.2|1668
1595837100000|2020-07-27 08:05:00|24655.2|24650.2|24646.2|24641.2|24655.7|24650.7|24619.7|24614.7|1943
1595837400000|2020-07-27 08:10:00|24645.7|24640.7|24673.7|24668.7|24674.2|24669.2|24642.2|24637.2|5190
1595837700000|2020-07-27 08:15:00|24671.2|24666.2|24658.2|24653.2|24676.7|24671.7|24652.2|24647.2|7162
1595838000000|2020-07-27 08:20:00|24661.2|24656.2|24648.2|24643.2|24671.2|24666.2|24635.7|24630.7|3936
1595838300000|2020-07-27 08:25:00|24647.2|24642.2|24633.2|24628.2|24662.7|24657.7|24631.2|24626.2|1217
1595838600000|2020-07-27 08:30:00|24634.2|24629.2|24673.2|24643.2|24679.5|24649.5|24634.2|24621.5|1
1595838900000|2020-07-27 08:35:00|24672.8|24642.8|24669.2|24639.2|24686|24656|24663.4|24633.4|0
1595839200000|2020-07-27 08:40:00|24669.8|24639.8|24661.5|24631.5|24679.5|24649.5|24660.2|24630.2|0
1595839500000|2020-07-27 08:45:00|24661.2|24631.2|24639.9|24609.9|24669.3|24639.3|24636.8|24606.8|0
1595839800000|2020-07-27 08:50:00|24639.2|24609.2|24658.4|24628.4|24659.1|24629.1|24635.5|24605.5|0
1595840100000|2020-07-27 08:55:00|24654.7|24624.7|24648.3|24618.3|24658.4|24628.4|24640.1|24610.1|0
1595840400000|2020-07-27 09:00:00|24644.5|24614.5|24635.7|24605.7|24656|24626|24630|24600|0
1595840700000|2020-07-27 09:05:00|24635.1|24605.1|24644.6|24614.6|24649.7|24619.7|24635.1|24605.1|0
1595841000000|2020-07-27 09:10:00|24644.9|24614.9|24650.1|24620.1|24660.6|24630.6|24644.6|24614.6|0
1595841300000|2020-07-27 09:15:00|24636.7|24628.7|24685.7|24677.7|24688.2|24680.2|24633.7|24625.7|473
1595841600000|2020-07-27 09:20:00|24685.2|24677.2|24680.2|24672.2|24698.2|24690.2|24678.2|24670.2|213
1595841900000|2020-07-27 09:25:00|24679.7|24671.7|24705.7|24697.7|24706.7|24698.7|24679.2|24671.2|146
1595842200000|2020-07-27 09:30:00|24708.2|24700.2|24715.2|24707.2|24717.2|24709.2|24693.7|24685.7|436
1595842500000|2020-07-27 09:35:00|24714.7|24706.7|24699.2|24691.2|24715.7|24707.7|24691.2|24683.2|189
1595842800000|2020-07-27 09:40:00|24698.7|24690.7|24686.2|24678.2|24704.2|24696.2|24684.7|24676.7|109
1595843100000|2020-07-27 09:45:00|24688.2|24680.2|24670.7|24662.7|24690.7|24682.7|24667.2|24659.2|160
1595843400000|2020-07-27 09:50:00|24670.2|24662.2|24668.7|24660.7|24670.7|24662.7|24655.7|24647.7|245
1595843700000|2020-07-27 09:55:00|24669.2|24661.2|24678.7|24670.7|24681.2|24673.2|24669.2|24661.2|126
1595844000000|2020-07-27 10:00:00|24680.2|24672.2|24683.2|24675.2|24689.7|24681.7|24672.7|24664.7|88
1595844300000|2020-07-27 10:05:00|24683.7|24675.7|24670.2|24662.2|24685.7|24677.7|24664.7|24656.7|73
1595844600000|2020-07-27 10:10:00|24670.7|24662.7|24663.7|24655.7|24670.7|24662.7|24660.7|24652.7|80
1595844900000|2020-07-27 10:15:00|24664.2|24656.2|24680.7|24672.7|24680.7|24672.7|24664.2|24656.2|52
1595845200000|2020-07-27 10:20:00|24682.2|24674.2|24681.2|24673.2|24686.2|24678.2|24677.2|24669.2|112
1595845500000|2020-07-27 10:25:00|24680.7|24672.7|24684.2|24676.2|24684.2|24676.2|24664.2|24656.2|95
1595845800000|2020-07-27 10:30:00|24685.2|24677.2|24691.2|24683.2|24695.7|24687.7|24683.7|24675.7|87
1595846100000|2020-07-27 10:35:00|24691.7|24683.7|24681.7|24673.7|24695.7|24687.7|24679.7|24671.7|131
1595846400000|2020-07-27 10:40:00|24679.7|24671.7|24677.2|24669.2|24683.2|24675.2|24671.7|24663.7|72
1595846700000|2020-07-27 10:45:00|24676.7|24668.7|24676.2|24668.2|24687.2|24679.2|24674.2|24666.2|60
1595847000000|2020-07-27 10:50:00|24676.7|24668.7|24680.7|24672.7|24683.2|24675.2|24672.2|24664.2|55
1595847300000|2020-07-27 10:55:00|24680.2|24672.2|24671.2|24663.2|24680.7|24672.7|24668.2|24660.2|50
1595847600000|2020-07-27 11:00:00|24669.7|24661.7|24650.2|24642.2|24676.7|24668.7|24650.2|24642.2|148
1595847900000|2020-07-27 11:05:00|24648.2|24640.2|24652.7|24644.7|24655.2|24647.2|24640.7|24632.7|212
1595848200000|2020-07-27 11:10:00|24652.2|24644.2|24657.7|24649.7|24657.7|24649.7|24641.2|24633.2|147
1595848500000|2020-07-27 11:15:00|24657.2|24649.2|24658.2|24650.2|24665.7|24657.7|24653.7|24645.7|112
1595848800000|2020-07-27 11:20:00|24658.7|24650.7|24650.2|24642.2|24664.2|24656.2|24646.7|24638.7|55
1595849100000|2020-07-27 11:25:00|24649.7|24641.7|24663.2|24655.2|24666.7|24658.7|24648.7|24640.7|74
1595849400000|2020-07-27 11:30:00|24662.7|24654.7|24669.7|24661.7|24675.7|24667.7|24661.2|24653.2|226
1595849700000|2020-07-27 11:35:00|24670.2|24662.2|24662.2|24654.2|24672.2|24664.2|24660.2|24652.2|77
1595850000000|2020-07-27 11:40:00|24660.7|24652.7|24674.2|24666.2|24674.2|24666.2|24656.7|24648.7|73
1595850300000|2020-07-27 11:45:00|24675.2|24667.2|24672.7|24664.7|24675.7|24667.7|24663.7|24655.7|90
1595850600000|2020-07-27 11:50:00|24673.2|24665.2|24683.2|24675.2|24689.7|24681.7|24673.2|24665.2|174
1595850900000|2020-07-27 11:55:00|24682.7|24674.7|24693.2|24685.2|24696.7|24688.7|24674.7|24666.7|60
1595851200000|2020-07-27 12:00:00|24692.7|24684.7|24679.7|24671.7|24698.7|24690.7|24677.7|24669.7|98
1595851500000|2020-07-27 12:05:00|24682.2|24674.2|24678.2|24670.2|24684.7|24676.7|24675.2|24667.2|76
1595851800000|2020-07-27 12:10:00|24678.7|24670.7|24684.2|24676.2|24691.7|24683.7|24670.7|24662.7|75
1595852100000|2020-07-27 12:15:00|24684.7|24676.7|24685.7|24677.7|24687.2|24679.2|24677.7|24669.7|37
1595852400000|2020-07-27 12:20:00|24686.2|24678.2|24676.7|24668.7|24688.2|24680.2|24668.2|24660.2|101
1595852700000|2020-07-27 12:25:00|24676.2|24668.2|24683.2|24675.2|24683.7|24675.7|24673.7|24665.7|37
1595853000000|2020-07-27 12:30:00|24681.7|24673.7|24659.7|24651.7|24682.2|24674.2|24654.7|24646.7|171
1595853300000|2020-07-27 12:35:00|24660.2|24652.2|24668.2|24660.2|24671.7|24663.7|24657.7|24649.7|80
1595853600000|2020-07-27 12:40:00|24668.7|24660.7|24666.2|24658.2|24672.2|24664.2|24657.2|24649.2|166
1595853900000|2020-07-27 12:45:00|24665.7|24657.7|24675.2|24667.2|24676.7|24668.7|24662.2|24654.2|124
1595854200000|2020-07-27 12:50:00|24674.7|24666.7|24682.2|24674.2|24683.7|24675.7|24658.2|24650.2|177
1595854500000|2020-07-27 12:55:00|24682.7|24674.7|24693.7|24685.7|24694.2|24686.2|24681.2|24673.2|259
1595854800000|2020-07-27 13:00:00|24693.2|24685.2|24704.2|24696.2|24704.7|24696.7|24688.7|24680.7|154
1595855100000|2020-07-27 13:05:00|24704.7|24696.7|24691.2|24683.2|24704.7|24696.7|24685.7|24677.7|70
1595855400000|2020-07-27 13:10:00|24690.7|24682.7|24695.2|24687.2|24700.7|24692.7|24687.2|24679.2|158
1595855700000|2020-07-27 13:15:00|24694.7|24686.7|24698.2|24690.2|24701.2|24693.2|24688.7|24680.7|122
1595856000000|2020-07-27 13:20:00|24698.7|24690.7|24710.2|24702.2|24710.2|24702.2|24693.2|24685.2|137
1595856300000|2020-07-27 13:25:00|24709.7|24701.7|24709.2|24701.2|24717.2|24709.2|24706.7|24698.7|145
1595856600000|2020-07-27 13:30:00|24708.7|24700.7|24690.7|24682.7|24712.7|24704.7|24666.2|24658.2|744
1595856900000|2020-07-27 13:35:00|24691.2|24683.2|24695.2|24687.2|24721.7|24713.7|24681.2|24673.2|578
1595857200000|2020-07-27 13:40:00|24694.7|24686.7|24719.7|24711.7|24720.7|24712.7|24691.2|24683.2|401
1595857500000|2020-07-27 13:45:00|24720.2|24712.2|24741.2|24733.2|24743.2|24735.2|24718.7|24710.7|396
1595857800000|2020-07-27 13:50:00|24740.2|24732.2|24742.7|24734.7|24751.7|24743.7|24733.2|24725.2|336
1595858100000|2020-07-27 13:55:00|24742.2|24734.2|24728.7|24720.7|24742.2|24734.2|24722.7|24714.7|271
1595858400000|2020-07-27 14:00:00|24729.7|24721.7|24732.7|24724.7|24739.2|24731.2|24719.7|24711.7|239
1595858700000|2020-07-27 14:05:00|24733.2|24725.2|24734.7|24726.7|24737.2|24729.2|24724.7|24716.7|214
1595859000000|2020-07-27 14:10:00|24735.2|24727.2|24725.2|24717.2|24749.7|24741.7|24721.7|24713.7|185
1595859300000|2020-07-27 14:15:00|24724.7|24716.7|24750.2|24742.2|24758.7|24750.7|24720.2|24712.2|345
1595859600000|2020-07-27 14:20:00|24749.7|24741.7|24744.2|24736.2|24762.2|24754.2|24738.2|24730.2|259
1595859900000|2020-07-27 14:25:00|24744.7|24736.7|24750.2|24742.2|24756.7|24748.7|24743.2|24735.2|118
1595860200000|2020-07-27 14:30:00|24749.7|24741.7|24761.7|24753.7|24767.2|24759.2|24749.7|24741.7|254
1595860500000|2020-07-27 14:35:00|24762.2|24754.2|24780.7|24772.7|24781.7|24773.7|24759.7|24751.7|292
1595860800000|2020-07-27 14:40:00|24781.2|24773.2|24776.7|24768.7|24786.2|24778.2|24764.2|24756.2|525
1595861100000|2020-07-27 14:45:00|24776.2|24768.2|24781.7|24773.7|24785.7|24777.7|24773.2|24765.2|139
1595861400000|2020-07-27 14:50:00|24782.2|24774.2|24786.2|24778.2|24786.7|24778.7|24771.7|24763.7|360
1595861700000|2020-07-27 14:55:00|24785.2|24777.2|24784.7|24776.7|24790.2|24782.2|24775.2|24767.2|214
1595862000000|2020-07-27 15:00:00|24783.2|24775.2|24791.2|24783.2|24794.2|24786.2|24779.7|24771.7|191
1595862300000|2020-07-27 15:05:00|24790.7|24782.7|24776.2|24768.2|24799.7|24791.7|24773.2|24765.2|255
1595862600000|2020-07-27 15:10:00|24776.7|24768.7|24762.2|24754.2|24777.2|24769.2|24760.7|24752.7|191
1595862900000|2020-07-27 15:15:00|24762.7|24754.7|24762.2|24754.2|24766.7|24758.7|24754.7|24746.7|285
1595863200000|2020-07-27 15:20:00|24763.2|24755.2|24748.7|24740.7|24763.7|24755.7|24748.7|24740.7|179
1595863500000|2020-07-27 15:25:00|24749.2|24741.2|24739.7|24731.7|24760.7|24752.7|24736.2|24728.2|266
1595863800000|2020-07-27 15:30:00|24740.7|24732.7|24736.2|24728.2|24742.2|24734.2|24728.7|24720.7|278
1595864100000|2020-07-27 15:35:00|24735.2|24727.2|24724.7|24716.7|24736.7|24728.7|24706.2|24698.2|441
1595864400000|2020-07-27 15:40:00|24724.2|24716.2|24728.2|24720.2|24734.7|24726.7|24719.2|24711.2|166
1595864700000|2020-07-27 15:45:00|24728.7|24720.7|24738.7|24730.7|24740.7|24732.7|24722.7|24714.7|85
1595865000000|2020-07-27 15:50:00|24738.2|24730.2|24740.7|24732.7|24742.2|24734.2|24732.2|24724.2|49
1595865300000|2020-07-27 15:55:00|24742.2|24734.2|24725.2|24717.2|24742.2|24734.2|24724.2|24716.2|157
1595865600000|2020-07-27 16:00:00|24725.7|24717.7|24732.7|24724.7|24733.7|24725.7|24716.7|24708.7|95
1595865900000|2020-07-27 16:05:00|24733.2|24725.2|24742.7|24734.7|24748.7|24740.7|24731.2|24723.2|112
1595866200000|2020-07-27 16:10:00|24743.2|24735.2|24739.7|24731.7|24744.2|24736.2|24736.7|24728.7|65
1595866500000|2020-07-27 16:15:00|24739.2|24731.2|24736.2|24728.2|24746.7|24738.7|24734.7|24726.7|83
1595866800000|2020-07-27 16:20:00|24735.7|24727.7|24739.7|24731.7|24744.7|24736.7|24735.7|24727.7|59
1595867100000|2020-07-27 16:25:00|24739.2|24731.2|24749.7|24741.7|24752.2|24744.2|24737.7|24729.7|90
1595867400000|2020-07-27 16:30:00|24748.7|24740.7|24748.2|24740.2|24750.7|24742.7|24738.7|24730.7|92
1595867700000|2020-07-27 16:35:00|24748.7|24740.7|24751.2|24743.2|24755.7|24747.7|24747.7|24739.7|46
1595868000000|2020-07-27 16:40:00|24752.2|24744.2|24753.7|24745.7|24754.2|24746.2|24747.7|24739.7|42
1595868300000|2020-07-27 16:45:00|24754.2|24746.2|24750.2|24742.2|24756.2|24748.2|24748.2|24740.2|33
1595868600000|2020-07-27 16:50:00|24750.7|24742.7|24744.7|24736.7|24750.7|24742.7|24742.7|24734.7|66
1595868900000|2020-07-27 16:55:00|24744.2|24736.2|24728.2|24720.2|24748.2|24740.2|24714.7|24706.7|178
1595869200000|2020-07-27 17:00:00|24728.7|24720.7|24736.2|24728.2|24742.7|24734.7|24728.7|24720.7|44
1595869500000|2020-07-27 17:05:00|24735.7|24727.7|24731.2|24723.2|24739.7|24731.7|24730.2|24722.2|24
1595869800000|2020-07-27 17:10:00|24731.7|24723.7|24735.7|24727.7|24738.2|24730.2|24727.2|24719.2|48
1595870100000|2020-07-27 17:15:00|24734.7|24726.7|24727.2|24719.2|24735.7|24727.7|24725.7|24717.7|32
1595870400000|2020-07-27 17:20:00|24726.7|24718.7|24725.7|24717.7|24731.2|24723.2|24725.2|24717.2|35
1595870700000|2020-07-27 17:25:00|24726.2|24718.2|24736.7|24728.7|24736.7|24728.7|24726.2|24718.2|63
1595871000000|2020-07-27 17:30:00|24738.7|24730.7|24752.7|24744.7|24757.7|24749.7|24738.2|24730.2|80
1595871300000|2020-07-27 17:35:00|24753.2|24745.2|24760.7|24752.7|24762.2|24754.2|24746.2|24738.2|46
1595871600000|2020-07-27 17:40:00|24760.2|24752.2|24752.7|24744.7|24760.7|24752.7|24746.7|24738.7|209
1595871900000|2020-07-27 17:45:00|24753.2|24745.2|24752.7|24744.7|24758.7|24750.7|24747.2|24739.2|24
1595872200000|2020-07-27 17:50:00|24753.2|24745.2|24759.2|24751.2|24760.7|24752.7|24750.7|24742.7|64
1595872500000|2020-07-27 17:55:00|24758.7|24750.7|24768.2|24760.2|24768.7|24760.7|24757.2|24749.2|131
1595872800000|2020-07-27 18:00:00|24766.7|24758.7|24768.7|24760.7|24771.7|24763.7|24760.2|24752.2|46
1595873100000|2020-07-27 18:05:00|24769.2|24761.2|24771.7|24763.7|24773.7|24765.7|24767.7|24759.7|35
1595873400000|2020-07-27 18:10:00|24773.7|24765.7|24769.2|24761.2|24775.7|24767.7|24768.2|24760.2|57
1595873700000|2020-07-27 18:15:00|24769.7|24761.7|24768.2|24760.2|24772.2|24764.2|24760.2|24752.2|39
1595874000000|2020-07-27 18:20:00|24768.7|24760.7|24783.2|24775.2|24783.7|24775.7|24767.7|24759.7|63
1595874300000|2020-07-27 18:25:00|24782.7|24774.7|24784.2|24776.2|24784.7|24776.7|24779.7|24771.7|39
1595874600000|2020-07-27 18:30:00|24784.7|24776.7|24780.7|24772.7|24785.7|24777.7|24777.2|24769.2|72
1595874900000|2020-07-27 18:35:00|24780.2|24772.2|24784.7|24776.7|24786.7|24778.7|24779.7|24771.7|44
1595875200000|2020-07-27 18:40:00|24785.2|24777.2|24783.7|24775.7|24787.2|24779.2|24780.7|24772.7|83
1595875500000|2020-07-27 18:45:00|24784.7|24776.7|24776.7|24768.7|24784.7|24776.7|24772.2|24764.2|137
1595875800000|2020-07-27 18:50:00|24778.2|24770.2|24774.7|24766.7|24784.7|24776.7|24771.2|24763.2|93
1595876100000|2020-07-27 18:55:00|24776.7|24768.7|24767|24737|24777.7|24769.7|24751.7|24737|150
1595876400000|2020-07-27 19:00:00|24766.7|24736.7|24788.4|24758.4|24789.7|24759.7|24766.7|24736.7|0
1595876700000|2020-07-27 19:05:00|24790.2|24760.2|24793.3|24763.3|24793.8|24763.8|24785.4|24755.4|0
1595877000000|2020-07-27 19:10:00|24791.5|24761.5|24785.3|24755.3|24791.5|24761.5|24785.3|24755.3|0
1595877300000|2020-07-27 19:15:00|24785.6|24755.6|24780.8|24750.8|24788.2|24758.2|24774.2|24744.2|0
1595877600000|2020-07-27 19:20:00|24781|24751|24798.4|24768.4|24799|24769|24780.8|24750.8|0
1595877900000|2020-07-27 19:25:00|24798.7|24768.7|24800.3|24770.3|24805.9|24775.9|24797.1|24767.1|0
1595878200000|2020-07-27 19:30:00|24800.6|24770.6|24809.6|24779.6|24819.7|24789.7|24798.6|24768.6|0
1595878500000|2020-07-27 19:35:00|24809.3|24779.3|24809.5|24779.5|24813.2|24783.2|24805|24775|0
1595878800000|2020-07-27 19:40:00|24809.8|24779.8|24823.5|24793.5|24823.7|24793.7|24809.5|24779.5|0
1595879100000|2020-07-27 19:45:00|24822.9|24792.9|24837.2|24807.2|24840|24810|24815.3|24785.3|0
1595879400000|2020-07-27 19:50:00|24835|24805|24827.8|24797.8|24837.7|24807.7|24819.5|24789.5|0
1595879700000|2020-07-27 19:55:00|24828.1|24798.1|24805.3|24775.3|24831.3|24801.3|24795.2|24765.2|0
1595880000000|2020-07-27 20:00:00|24804|24774|24805.3|24775.3|24809.3|24779.3|24799.9|24769.9|0
1595880300000|2020-07-27 20:05:00|24806.7|24776.7|24814.7|24784.7|24816.1|24786.1|24805.3|24775.3|0
1595880600000|2020-07-27 20:10:00|24813.4|24783.4|24810.8|24780.8|24813.4|24783.4|24804|24774|0
1595880900000|2020-07-27 20:15:00|24810.3|24780.3|24807.9|24777.9|24810.3|24780.3|24806.2|24776.2|0
1595881200000|2020-07-27 20:20:00|24807.7|24777.7|24813.4|24783.4|24813.4|24783.4|24807.7|24777.7|0
1595881500000|2020-07-27 20:25:00|24812.8|24782.8|24810.3|24780.3|24813.4|24783.4|24810.3|24780.3|0
1595881800000|2020-07-27 20:30:00|24811.3|24781.3|24810|24780|24815.4|24785.4|24808.6|24778.6|0
1595882100000|2020-07-27 20:35:00|24811.3|24781.3|24811|24781|24812.7|24782.7|24808.6|24778.6|0
1595882400000|2020-07-27 20:40:00|24809.7|24779.7|24821|24791|24822.4|24792.4|24809.7|24779.7|0
1595882700000|2020-07-27 20:45:00|24822.4|24792.4|24823.7|24793.7|24823.7|24793.7|24819.7|24789.7|0
1595883000000|2020-07-27 20:50:00|24822.4|24792.4|24828.8|24798.8|24830.1|24800.1|24822.4|24792.4|0
1595883300000|2020-07-27 20:55:00|24827.4|24797.4|24825.3|24795.3|24830.1|24800.1|24824.8|24794.8|0
1595883600000|2020-07-27 21:00:00|24825.4|24795.4|24824.6|24794.6|24825.4|24795.4|24823|24793|0
1595883900000|2020-07-27 21:05:00|24826.2|24796.2|24825|24795|24826.2|24796.2|24824.6|24794.6|0
1595884200000|2020-07-27 21:10:00|24824.2|24794.2|24825|24795|24825.6|24795.6|24824.2|24794.2|0
1595884500000|2020-07-27 21:15:00|24825.2|24795.2|24825.4|24795.4|24828|24798|24825.2|24795.2|0
1595884800000|2020-07-27 21:20:00|24825.6|24795.6|24828.3|24798.3|24828.3|24798.3|24824.4|24794.4|0
1595885100000|2020-07-27 21:25:00|24827.6|24797.6|24827.7|24797.7|24827.9|24797.9|24827.2|24797.2|0
1595885400000|2020-07-27 21:30:00|24827.4|24797.4|24827.4|24797.4|24827.4|24797.4|24827.4|24797.4|0
1595885700000|2020-07-27 21:35:00|24827.2|24797.2|24829.1|24799.1|24829.1|24799.1|24822.7|24792.7|0
1595886000000|2020-07-27 21:40:00|24827.9|24797.9|24828.3|24798.3|24828.3|24798.3|24827.1|24797.1|0
1595886300000|2020-07-27 21:45:00|24827.9|24797.9|24828.3|24798.3|24829.3|24799.3|24827.9|24797.9|0
1595886600000|2020-07-27 21:50:00|24827.9|24797.9|24829.2|24799.2|24829.2|24799.2|24827.9|24797.9|0
1595886900000|2020-07-27 21:55:00|24828.6|24798.6|24829.3|24799.3|24830.4|24800.4|24828.6|24798.6|0
1595887200000|2020-07-27 22:00:00|24828.2|24798.2|24837.9|24807.9|24840.9|24810.9|24828.2|24798.2|0
1595887500000|2020-07-27 22:05:00|24839.2|24809.2|24835.2|24805.2|24839.9|24809.9|24832.5|24802.5|0
1595887800000|2020-07-27 22:10:00|24833.9|24803.9|24835.2|24805.2|24836.6|24806.6|24833.9|24803.9|0
1595888100000|2020-07-27 22:15:00|24833.9|24803.9|24832.3|24802.3|24836.3|24806.3|24832.3|24802.3|0
1595888400000|2020-07-27 22:20:00|24831.6|24801.6|24831.5|24801.5|24831.6|24801.6|24828.8|24798.8|0
1595888700000|2020-07-27 22:25:00|24832.9|24802.9|24832.9|24802.9|24834.2|24804.2|24831.5|24801.5|0
1595889000000|2020-07-27 22:30:00|24833.5|24803.5|24835.6|24805.6|24836.2|24806.2|24833.5|24803.5|0
1595889300000|2020-07-27 22:35:00|24836.2|24806.2|24835.4|24805.4|24838.2|24808.2|24833.3|24803.3|0
1595889600000|2020-07-27 22:40:00|24836|24806|24835.7|24805.7|24837.4|24807.4|24833.3|24803.3|0
1595889900000|2020-07-27 22:45:00|24837.1|24807.1|24842.9|24812.9|24844.1|24814.1|24837.1|24807.1|0
1595890200000|2020-07-27 22:50:00|24844.2|24814.2|24841|24811|24844.3|24814.3|24839.7|24809.7|0
1595890500000|2020-07-27 22:55:00|24838.3|24808.3|24829.9|24799.9|24839.7|24809.7|24824.5|24794.5|0
1595890800000|2020-07-27 23:00:00|24831.3|24801.3|24836|24806|24841.4|24811.4|24829.9|24799.9|0
1595891100000|2020-07-27 23:05:00|24837.4|24807.4|24827.7|24797.7|24837.4|24807.4|24827.7|24797.7|0
1595891400000|2020-07-27 23:10:00|24825.6|24795.6|24822.4|24792.4|24827.7|24797.7|24821.4|24791.4|0
1595891700000|2020-07-27 23:15:00|24821.8|24791.8|24817.6|24787.6|24823.1|24793.1|24817.3|24787.3|0
1595892000000|2020-07-27 23:20:00|24818.2|24788.2|24818.5|24788.5|24819.5|24789.5|24811.9|24781.9|0
1595892300000|2020-07-27 23:25:00|24817.2|24787.2|24807.5|24777.5|24818.5|24788.5|24806.1|24776.1|0
1595892600000|2020-07-27 23:30:00|24806.1|24776.1|24815.5|24785.5|24815.5|24785.5|24806.1|24776.1|0
1595892900000|2020-07-27 23:35:00|24816.9|24786.9|24818.2|24788.2|24820.9|24790.9|24815.5|24785.5|0
1595893200000|2020-07-27 23:40:00|24818.9|24788.9|24813.2|24783.2|24821.2|24791.2|24811.1|24781.1|0
1595893500000|2020-07-27 23:45:00|24814.5|24784.5|24819.5|24789.5|24819.5|24789.5|24813.2|24783.2|0
1595893800000|2020-07-27 23:50:00|24820.2|24790.2|24824.8|24794.8|24829.2|24799.2|24818.8|24788.8|0
1595894100000|2020-07-27 23:55:00|24826.2|24796.2|24829.5|24799.5|24834.9|24804.9|24826.2|24796.2|0
1595894400000|2020-07-28 00:00:00|24830.9|24800.9|24848.9|24818.9|24852.2|24822.2|24824.2|24794.2|0
1595894700000|2020-07-28 00:05:00|24849.6|24819.6|24840.2|24810.2|24853.3|24823.3|24840.2|24810.2|0
1595895000000|2020-07-28 00:10:00|24838.8|24808.8|24838.6|24808.6|24841.1|24811.1|24835.9|24805.9|0
1595895300000|2020-07-28 00:15:00|24837.3|24807.3|24839|24809|24844.7|24814.7|24834.9|24804.9|0
1595895600000|2020-07-28 00:20:00|24839.3|24809.3|24826.1|24796.1|24841|24811|24816.4|24786.4|0
1595895900000|2020-07-28 00:25:00|24825.7|24795.7|24836|24806|24836|24806|24819.6|24789.6|0
1595896200000|2020-07-28 00:30:00|24836.7|24806.7|24833.9|24803.9|24836.7|24806.7|24822.1|24792.1|0
1595896500000|2020-07-28 00:35:00|24834.6|24804.6|24838.7|24808.7|24839.7|24809.7|24833.6|24803.6|0
1595896800000|2020-07-28 00:40:00|24839.4|24809.4|24845.8|24815.8|24846.4|24816.4|24839.4|24809.4|0
1595897100000|2020-07-28 00:45:00|24845.1|24815.1|24857.3|24827.3|24857.3|24827.3|24843.8|24813.8|0
1595897400000|2020-07-28 00:50:00|24858|24828|24866.1|24836.1|24866.1|24836.1|24855.3|24825.3|0
1595897700000|2020-07-28 00:55:00|24869.9|24839.9|24875|24845|24876.3|24846.3|24868.6|24838.6|0
1595898000000|2020-07-28 01:00:00|24875.7|24845.7|24890.9|24860.9|24901.5|24871.5|24875.7|24845.7|0
1595898300000|2020-07-28 01:05:00|24891.3|24861.3|24943.1|24913.1|24943.1|24913.1|24891.3|24861.3|0
1595898600000|2020-07-28 01:10:00|24942.5|24912.5|24948.2|24918.2|24954|24924|24942.5|24912.5|0
1595898900000|2020-07-28 01:15:00|24952.7|24922.7|24959.6|24954.6|24966.1|24961.1|24916.1|24911.1|3266
1595899200000|2020-07-28 01:20:00|24960.1|24955.1|24952.6|24947.6|24968.1|24963.1|24926.6|24921.6|2184
1595899500000|2020-07-28 01:25:00|24950.6|24945.6|24935.1|24930.1|24988.1|24983.1|24929.6|24924.6|2323
1595899800000|2020-07-28 01:30:00|24935.6|24930.6|24852.6|24847.6|24943.6|24938.6|24832.6|24827.6|6084
1595900100000|2020-07-28 01:35:00|24851.1|24846.1|24856.1|24851.1|24875.6|24870.6|24815.6|24810.6|4277
1595900400000|2020-07-28 01:40:00|24858.1|24853.1|24850.1|24845.1|24892.1|24887.1|24847.6|24842.6|3615
1595900700000|2020-07-28 01:45:00|24850.6|24845.6|24821.6|24816.6|24862.6|24857.6|24821.1|24816.1|3703
1595901000000|2020-07-28 01:50:00|24818.6|24813.6|24831.6|24826.6|24856.1|24851.1|24817.1|24812.1|3021
1595901300000|2020-07-28 01:55:00|24829.6|24824.6|24813.6|24808.6|24841.6|24836.6|24787.6|24782.6|3874
1595901600000|2020-07-28 02:00:00|24813.1|24808.1|24762.1|24757.1|24829.6|24824.6|24759.1|24754.1|3660
1595901900000|2020-07-28 02:05:00|24761.6|24756.6|24767.6|24762.6|24778.1|24773.1|24729.6|24724.6|3410
1595902200000|2020-07-28 02:10:00|24766.6|24761.6|24791.1|24786.1|24792.1|24787.1|24760.6|24755.6|2591
1595902500000|2020-07-28 02:15:00|24790.6|24785.6|24839.1|24834.1|24840.6|24835.6|24789.6|24784.6|3622
1595902800000|2020-07-28 02:20:00|24838.6|24833.6|24808.1|24803.1|24849.6|24844.6|24808.1|24803.1|2591
1595903100000|2020-07-28 02:25:00|24810.6|24805.6|24848.6|24843.6|24850.1|24845.1|24805.6|24800.6|2098
1595903400000|2020-07-28 02:30:00|24847.6|24842.6|24846.6|24841.6|24854.6|24849.6|24815.6|24810.6|2318
1595903700000|2020-07-28 02:35:00|24846.1|24841.1|24840.6|24835.6|24859.1|24854.1|24817.1|24812.1|2608
1595904000000|2020-07-28 02:40:00|24840.1|24835.1|24798.1|24793.1|24845.6|24840.6|24792.6|24787.6|2561
1595904300000|2020-07-28 02:45:00|24798.6|24793.6|24801.6|24796.6|24808.6|24803.6|24776.1|24771.1|3339
1595904600000|2020-07-28 02:50:00|24801.1|24796.1|24800.6|24795.6|24825.6|24820.6|24785.1|24780.1|1618
1595904900000|2020-07-28 02:55:00|24801.1|24796.1|24779.6|24774.6|24835.6|24830.6|24775.1|24770.1|2232
1595905200000|2020-07-28 03:00:00|24780.6|24775.6|24745.6|24740.6|24781.6|24776.6|24740.1|24735.1|2593
1595905500000|2020-07-28 03:05:00|24746.1|24741.1|24717.6|24712.6|24756.1|24751.1|24705.6|24700.6|2840
1595905800000|2020-07-28 03:10:00|24718.1|24713.1|24721.1|24716.1|24727.1|24722.1|24701.6|24696.6|1963
1595906100000|2020-07-28 03:15:00|24721.6|24716.6|24700.6|24695.6|24721.6|24716.6|24679.6|24674.6|2278
1595906400000|2020-07-28 03:20:00|24700.1|24695.1|24671.1|24666.1|24712.1|24707.1|24670.6|24665.6|1882
1595906700000|2020-07-28 03:25:00|24670.1|24665.1|24723.1|24718.1|24724.6|24719.6|24669.1|24664.1|1397
1595907000000|2020-07-28 03:30:00|24722.6|24717.6|24722.6|24717.6|24736.1|24731.1|24711.6|24706.6|1054
1595907300000|2020-07-28 03:35:00|24721.6|24716.6|24722.6|24717.6|24729.1|24724.1|24709.6|24704.6|689
1595907600000|2020-07-28 03:40:00|24723.1|24718.1|24716.6|24711.6|24733.1|24728.1|24715.6|24710.6|656
1595907900000|2020-07-28 03:45:00|24716.1|24711.1|24716.6|24711.6|24735.6|24730.6|24710.6|24705.6|750
1595908200000|2020-07-28 03:50:00|24716.1|24711.1|24709.1|24704.1|24725.6|24720.6|24708.6|24703.6|579
1595908500000|2020-07-28 03:55:00|24710.6|24705.6|24717.1|24712.1|24725.6|24720.6|24704.1|24699.1|889
1595908800000|2020-07-28 04:00:00|24733.1|24703.1|24740.8|24710.8|24744.5|24714.5|24729.2|24699.2|1
1595909100000|2020-07-28 04:05:00|24741.5|24711.5|24736.4|24706.4|24742.1|24712.1|24735.7|24705.7|0
1595909400000|2020-07-28 04:10:00|24735.7|24705.7|24733|24703|24736.6|24706.6|24724.9|24694.9|0
1595909700000|2020-07-28 04:15:00|24733.3|24703.3|24723.9|24693.9|24741.3|24711.3|24718.9|24688.9|0
1595910000000|2020-07-28 04:20:00|24723.3|24693.3|24734.7|24704.7|24736.1|24706.1|24723.3|24693.3|0
1595910300000|2020-07-28 04:25:00|24734.6|24704.6|24739.7|24709.7|24744.8|24714.8|24733.3|24703.3|0
1595910600000|2020-07-28 04:30:00|24740|24710|24749.4|24719.4|24751.6|24721.6|24740|24710|0
1595910900000|2020-07-28 04:35:00|24749.8|24719.8|24746.7|24716.7|24752.4|24722.4|24743.5|24713.5|0
1595911200000|2020-07-28 04:40:00|24746.1|24716.1|24741.6|24711.6|24746.7|24716.7|24735.9|24705.9|0
1595911500000|2020-07-28 04:45:00|24742.3|24712.3|24757.9|24727.9|24758.5|24728.5|24742.3|24712.3|0
1595911800000|2020-07-28 04:50:00|24757.5|24727.5|24747.2|24717.2|24763.6|24733.6|24746.5|24716.5|0
1595912100000|2020-07-28 04:55:00|24747.9|24717.9|24737.1|24707.1|24747.9|24717.9|24737.1|24707.1|0
1595912400000|2020-07-28 05:00:00|24732|24702|24717.6|24712.6|24733.9|24728.6|24685.6|24680.6|2510
1595912700000|2020-07-28 05:05:00|24716.6|24711.6|24692.6|24687.6|24717.6|24712.6|24679.6|24674.6|1253
1595913000000|2020-07-28 05:10:00|24693.6|24688.6|24686.1|24681.1|24709.6|24704.6|24682.6|24677.6|1775
1595913300000|2020-07-28 05:15:00|24685.6|24680.6|24716.1|24711.1|24721.1|24716.1|24676.1|24671.1|1342
1595913600000|2020-07-28 05:20:00|24715.6|24710.6|24675.6|24670.6|24718.1|24713.1|24670.1|24665.1|1714
1595913900000|2020-07-28 05:25:00|24676.6|24671.6|24671.1|24666.1|24691.1|24686.1|24671.1|24666.1|1111
1595914200000|2020-07-28 05:30:00|24670.6|24665.6|24682.1|24677.1|24688.1|24683.1|24661.1|24656.1|2281
1595914500000|2020-07-28 05:35:00|24682.6|24677.6|24686.1|24681.1|24711.1|24706.1|24679.1|24674.1|1163
1595914800000|2020-07-28 05:40:00|24685.1|24680.1|24681.6|24676.6|24703.1|24698.1|24674.1|24669.1|923
1595915100000|2020-07-28 05:45:00|24678.6|24673.6|24676.6|24671.6|24695.6|24690.6|24675.1|24670.1|875
1595915400000|2020-07-28 05:50:00|24675.6|24670.6|24686.1|24681.1|24697.6|24692.6|24649.6|24644.6|2279
1595915700000|2020-07-28 05:55:00|24686.6|24681.6|24694.6|24689.6|24697.1|24692.1|24674.1|24669.1|1081
1595916000000|2020-07-28 06:00:00|24695.1|24690.1|24718.6|24713.6|24730.6|24725.6|24689.1|24684.1|1723
1595916300000|2020-07-28 06:05:00|24718.1|24713.1|24721.1|24716.1|24729.6|24724.6|24707.6|24702.6|992
1595916600000|2020-07-28 06:10:00|24722.1|24717.1|24705.6|24700.6|24726.1|24721.1|24701.1|24696.1|828
1595916900000|2020-07-28 06:15:00|24705.1|24700.1|24713.6|24708.6|24724.6|24719.6|24695.1|24690.1|1360
1595917200000|2020-07-28 06:20:00|24714.1|24709.1|24694.1|24689.1|24725.1|24720.1|24692.6|24687.6|778
1595917500000|2020-07-28 06:25:00|24693.6|24688.6|24685.1|24680.1|24698.6|24693.6|24679.1|24674.1|1163
1595917800000|2020-07-28 06:30:00|24683.6|24678.6|24673.1|24668.1|24699.1|24694.1|24672.1|24667.1|898
1595918100000|2020-07-28 06:35:00|24672.6|24667.6|24691.6|24686.6|24696.6|24691.6|24666.6|24661.6|930
1595918400000|2020-07-28 06:40:00|24691.1|24686.1|24707.6|24702.6|24711.1|24706.1|24686.1|24681.1|777
1595918700000|2020-07-28 06:45:00|24705.6|24700.6|24736.6|24731.6|24736.6|24731.6|24705.6|24700.6|1164
1595919000000|2020-07-28 06:50:00|24738.1|24733.1|24724.6|24719.6|24738.6|24733.6|24721.1|24716.1|1367
1595919300000|2020-07-28 06:55:00|24724.1|24719.1|24726.6|24721.6|24738.1|24733.1|24719.1|24714.1|674
1595919600000|2020-07-28 07:00:00|24726.1|24721.1|24757.6|24752.6|24758.1|24753.1|24722.1|24717.1|1340
1595919900000|2020-07-28 07:05:00|24757.1|24752.1|24792.6|24787.6|24807.6|24802.6|24755.6|24750.6|2149
1595920200000|2020-07-28 07:10:00|24792.1|24787.1|24788.6|24783.6|24800.6|24795.6|24785.6|24780.6|850
1595920500000|2020-07-28 07:15:00|24786.6|24781.6|24784.6|24779.6|24795.6|24790.6|24779.1|24774.1|814
1595920800000|2020-07-28 07:20:00|24784.1|24779.1|24768.6|24763.6|24791.1|24786.1|24760.1|24755.1|1359
1595921100000|2020-07-28 07:25:00|24768.1|24763.1|24776.1|24771.1|24787.1|24782.1|24766.6|24761.6|644
1595921400000|2020-07-28 07:30:00|24776.6|24771.6|24764.6|24759.6|24776.6|24771.6|24752.1|24747.1|950
1595921700000|2020-07-28 07:35:00|24765.1|24760.1|24766.6|24761.6|24774.1|24769.1|24750.6|24745.6|1123
1595922000000|2020-07-28 07:40:00|24766.1|24761.1|24762.6|24757.6|24771.1|24766.1|24754.1|24749.1|539
1595922300000|2020-07-28 07:45:00|24763.1|24758.1|24763.6|24758.6|24769.6|24764.6|24749.1|24744.1|1145
1595922600000|2020-07-28 07:50:00|24763.1|24758.1|24755.1|24750.1|24764.1|24759.1|24750.1|24745.1|808
1595922900000|2020-07-28 07:55:00|24754.6|24749.6|24765.1|24760.1|24773.6|24768.6|24752.1|24747.1|1259
1595923200000|2020-07-28 08:00:00|24765.6|24760.6|24762.1|24757.1|24774.1|24769.1|24753.1|24748.1|1798
1595923500000|2020-07-28 08:05:00|24762.6|24757.6|24762.6|24757.6|24784.6|24779.6|24758.1|24753.1|3297
1595923800000|2020-07-28 08:10:00|24761.6|24756.6|24781.6|24776.6|24782.1|24777.1|24760.1|24755.1|7342
1595924100000|2020-07-28 08:15:00|24779.6|24774.6|24764.6|24759.6|24781.6|24776.6|24761.1|24756.1|9785
1595924400000|2020-07-28 08:20:00|24765.6|24760.6|24764.1|24759.1|24775.6|24770.6|24761.1|24756.1|3752
1595924700000|2020-07-28 08:25:00|24763.6|24758.6|24753.6|24748.6|24777.1|24772.1|24752.1|24747.1|4007
1595925000000|2020-07-28 08:30:00|24765|24735|24779.1|24749.1|24779.1|24749.1|24765|24735|4
1595925300000|2020-07-28 08:35:00|24778.4|24748.4|24791.3|24761.3|24791.3|24761.3|24778.4|24748.4|0
1595925600000|2020-07-28 08:40:00|24787.6|24757.6|24785.6|24755.6|24790.6|24760.6|24781.1|24751.1|0
1595925900000|2020-07-28 08:45:00|24786.2|24756.2|24790.9|24760.9|24795.1|24765.1|24776|24746|0
1595926200000|2020-07-28 08:50:00|24791.5|24761.5|24793.9|24763.9|24798.6|24768.6|24791.5|24761.5|0
1595926500000|2020-07-28 08:55:00|24793.2|24763.2|24800.4|24770.4|24800.4|24770.4|24788.8|24758.8|0
1595926800000|2020-07-28 09:00:00|24799.7|24769.7|24799.8|24769.8|24805.6|24775.6|24791|24761|0
1595927100000|2020-07-28 09:05:00|24799.6|24769.6|24790.3|24760.3|24800.5|24770.5|24789.6|24759.6|0
1595927400000|2020-07-28 09:10:00|24794.1|24764.1|24795.3|24765.3|24801.1|24771.1|24790.9|24760.9|0
1595927700000|2020-07-28 09:15:00|24795.9|24765.9|24775.6|24767.6|24799.6|24791.6|24768.6|24760.6|341
1595928000000|2020-07-28 09:20:00|24775.1|24767.1|24759.1|24751.1|24777.1|24769.1|24751.6|24743.6|150
1595928300000|2020-07-28 09:25:00|24759.6|24751.6|24768.6|24760.6|24770.6|24762.6|24759.6|24751.6|114
1595928600000|2020-07-28 09:30:00|24767.6|24759.6|24768.1|24760.1|24772.6|24764.6|24757.1|24749.1|152
1595928900000|2020-07-28 09:35:00|24768.6|24760.6|24774.6|24766.6|24783.1|24775.1|24767.6|24759.6|111
1595929200000|2020-07-28 09:40:00|24775.1|24767.1|24750.1|24742.1|24776.1|24768.1|24750.1|24742.1|191
1595929500000|2020-07-28 09:45:00|24749.6|24741.6|24737.6|24729.6|24757.1|24749.1|24736.6|24728.6|168
1595929800000|2020-07-28 09:50:00|24738.1|24730.1|24701.1|24693.1|24742.1|24734.1|24694.6|24686.6|542
1595930100000|2020-07-28 09:55:00|24701.6|24693.6|24708.1|24700.1|24713.6|24705.6|24692.1|24684.1|261
1595930400000|2020-07-28 10:00:00|24707.6|24699.6|24714.1|24706.1|24715.6|24707.6|24701.6|24693.6|91
1595930700000|2020-07-28 10:05:00|24713.6|24705.6|24679.6|24671.6|24713.6|24705.6|24676.6|24668.6|326
1595931000000|2020-07-28 10:10:00|24679.1|24671.1|24689.1|24681.1|24694.1|24686.1|24663.6|24655.6|415
1595931300000|2020-07-28 10:15:00|24688.6|24680.6|24691.1|24683.1|24693.1|24685.1|24677.6|24669.6|145
1595931600000|2020-07-28 10:20:00|24690.6|24682.6|24699.6|24691.6|24704.6|24696.6|24683.6|24675.6|125
1595931900000|2020-07-28 10:25:00|24700.1|24692.1|24705.6|24697.6|24708.1|24700.1|24691.1|24683.1|135
1595932200000|2020-07-28 10:30:00|24703.6|24695.6|24711.6|24703.6|24712.1|24704.1|24701.1|24693.1|72
1595932500000|2020-07-28 10:35:00|24712.1|24704.1|24711.6|24703.6|24714.1|24706.1|24704.6|24696.6|221
1595932800000|2020-07-28 10:40:00|24712.1|24704.1|24713.1|24705.1|24716.1|24708.1|24709.1|24701.1|64
1595933100000|2020-07-28 10:45:00|24712.6|24704.6|24723.1|24715.1|24723.1|24715.1|24710.1|24702.1|173
1595933400000|2020-07-28 10:50:00|24722.6|24714.6|24721.1|24713.1|24724.1|24716.1|24715.6|24707.6|93
1595933700000|2020-07-28 10:55:00|24721.6|24713.6|24731.6|24723.6|24733.1|24725.1|24721.6|24713.6|91
1595934000000|2020-07-28 11:00:00|24732.1|24724.1|24746.1|24738.1|24750.1|24742.1|24730.1|24722.1|190
1595934300000|2020-07-28 11:05:00|24747.6|24739.6|24743.6|24735.6|24750.6|24742.6|24738.6|24730.6|78
1595934600000|2020-07-28 11:10:00|24743.1|24735.1|24733.6|24725.6|24744.1|24736.1|24726.1|24718.1|99
1595934900000|2020-07-28 11:15:00|24733.1|24725.1|24712.6|24704.6|24733.1|24725.1|24710.6|24702.6|111
1595935200000|2020-07-28 11:20:00|24712.1|24704.1|24723.1|24715.1|24723.6|24715.6|24710.1|24702.1|109
1595935500000|2020-07-28 11:25:00|24722.6|24714.6|24718.6|24710.6|24723.1|24715.1|24717.6|24709.6|44
1595935800000|2020-07-28 11:30:00|24718.1|24710.1|24710.6|24702.6|24720.1|24712.1|24702.6|24694.6|142
1595936100000|2020-07-28 11:35:00|24710.1|24702.1|24697.6|24689.6|24711.1|24703.1|24688.1|24680.1|308
1595936400000|2020-07-28 11:40:00|24697.1|24689.1|24691.6|24683.6|24697.1|24689.1|24677.1|24669.1|283
1595936700000|2020-07-28 11:45:00|24692.1|24684.1|24691.6|24683.6|24693.6|24685.6|24679.6|24671.6|151
1595937000000|2020-07-28 11:50:00|24692.1|24684.1|24686.1|24678.1|24695.1|24687.1|24686.1|24678.1|56
1595937300000|2020-07-28 11:55:00|24686.6|24678.6|24680.6|24672.6|24694.1|24686.1|24678.1|24670.1|113
1595937600000|2020-07-28 12:00:00|24679.6|24671.6|24698.6|24690.6|24700.1|24692.1|24677.6|24669.6|77
1595937900000|2020-07-28 12:05:00|24698.1|24690.1|24704.1|24696.1|24706.6|24698.6|24681.1|24673.1|118
1595938200000|2020-07-28 12:10:00|24704.6|24696.6|24715.6|24707.6|24716.1|24708.1|24699.6|24691.6|122
1595938500000|2020-07-28 12:15:00|24715.1|24707.1|24706.6|24698.6|24716.1|24708.1|24706.1|24698.1|77
1595938800000|2020-07-28 12:20:00|24707.1|24699.1|24699.6|24691.6|24710.6|24702.6|24695.6|24687.6|83
1595939100000|2020-07-28 12:25:00|24700.1|24692.1|24709.1|24701.1|24711.1|24703.1|24696.1|24688.1|53
1595939400000|2020-07-28 12:30:00|24709.6|24701.6|24714.6|24706.6|24716.1|24708.1|24708.6|24700.6|45
1595939700000|2020-07-28 12:35:00|24715.1|24707.1|24709.6|24701.6|24717.1|24709.1|24708.1|24700.1|46
1595940000000|2020-07-28 12:40:00|24710.1|24702.1|24722.6|24714.6|24725.6|24717.6|24710.1|24702.1|78
1595940300000|2020-07-28 12:45:00|24723.6|24715.6|24712.6|24704.6|24723.6|24715.6|24710.1|24702.1|54
1595940600000|2020-07-28 12:50:00|24713.1|24705.1|24712.1|24704.1|24721.1|24713.1|24710.6|24702.6|36
1595940900000|2020-07-28 12:55:00|24711.6|24703.6|24727.6|24719.6|24729.6|24721.6|24708.6|24700.6|79
1595941200000|2020-07-28 13:00:00|24727.1|24719.1|24726.1|24718.1|24729.1|24721.1|24717.6|24709.6|74
1595941500000|2020-07-28 13:05:00|24725.6|24717.6|24719.1|24711.1|24725.6|24717.6|24717.6|24709.6|54
1595941800000|2020-07-28 13:10:00|24718.6|24710.6|24710.6|24702.6|24719.1|24711.1|24706.1|24698.1|122
1595942100000|2020-07-28 13:15:00|24711.1|24703.1|24726.1|24718.1|24729.1|24721.1|24711.1|24703.1|67
1595942400000|2020-07-28 13:20:00|24724.6|24716.6|24729.6|24721.6|24730.1|24722.1|24723.1|24715.1|114
1595942700000|2020-07-28 13:25:00|24729.1|24721.1|24724.6|24716.6|24729.1|24721.1|24720.1|24712.1|49
1595943000000|2020-07-28 13:30:00|24724.1|24716.1|24697.6|24689.6|24749.6|24741.6|24686.1|24678.1|705
1595943300000|2020-07-28 13:35:00|24696.1|24688.1|24709.6|24701.6|24732.6|24724.6|24684.1|24676.1|444
1595943600000|2020-07-28 13:40:00|24707.6|24699.6|24718.1|24710.1|24719.6|24711.6|24692.1|24684.1|226
1595943900000|2020-07-28 13:45:00|24717.6|24709.6|24716.1|24708.1|24733.6|24725.6|24714.6|24706.6|210
1595944200000|2020-07-28 13:50:00|24715.6|24707.6|24666.1|24658.1|24715.6|24707.6|24666.1|24658.1|524
1595944500000|2020-07-28 13:55:00|24667.1|24659.1|24680.1|24672.1|24681.6|24673.6|24660.1|24652.1|379
1595944800000|2020-07-28 14:00:00|24676.1|24668.1|24696.6|24688.6|24703.1|24695.1|24674.1|24666.1|313
1595945100000|2020-07-28 14:05:00|24697.1|24689.1|24699.1|24691.1|24707.6|24699.6|24689.1|24681.1|212
1595945400000|2020-07-28 14:10:00|24699.6|24691.6|24709.1|24701.1|24710.1|24702.1|24685.6|24677.6|228
1595945700000|2020-07-28 14:15:00|24709.6|24701.6|24722.6|24714.6|24738.1|24730.1|24709.6|24701.6|386
1595946000000|2020-07-28 14:20:00|24722.1|24714.1|24719.6|24711.6|24729.1|24721.1|24714.1|24706.1|209
1595946300000|2020-07-28 14:25:00|24718.6|24710.6|24726.1|24718.1|24729.1|24721.1|24708.6|24700.6|262
1595946600000|2020-07-28 14:30:00|24726.6|24718.6|24704.1|24696.1|24735.1|24727.1|24704.1|24696.1|252
1595946900000|2020-07-28 14:35:00|24704.6|24696.6|24708.1|24700.1|24714.6|24706.6|24696.1|24688.1|141
1595947200000|2020-07-28 14:40:00|24707.6|24699.6|24698.6|24690.6|24712.6|24704.6|24698.1|24690.1|98
1595947500000|2020-07-28 14:45:00|24697.1|24689.1|24704.6|24696.6|24709.1|24701.1|24693.1|24685.1|131
1595947800000|2020-07-28 14:50:00|24705.1|24697.1|24702.6|24694.6|24718.1|24710.1|24695.1|24687.1|207
1595948100000|2020-07-28 14:55:00|24703.1|24695.1|24716.6|24708.6|24727.1|24719.1|24702.6|24694.6|234
1595948400000|2020-07-28 15:00:00|24716.1|24708.1|24704.1|24696.1|24724.1|24716.1|24704.1|24696.1|126
1595948700000|2020-07-28 15:05:00|24703.6|24695.6|24705.1|24697.1|24706.1|24698.1|24687.6|24679.6|237
1595949000000|2020-07-28 15:10:00|24704.6|24696.6|24723.1|24715.1|24732.1|24724.1|24703.6|24695.6|267
1595949300000|2020-07-28 15:15:00|24722.6|24714.6|24720.1|24712.1|24729.6|24721.6|24717.6|24709.6|163
1595949600000|2020-07-28 15:20:00|24720.6|24712.6|24713.1|24705.1|24724.6|24716.6|24704.6|24696.6|104
1595949900000|2020-07-28 15:25:00|24713.6|24705.6|24725.1|24717.1|24729.1|24721.1|24707.1|24699.1|84
1595950200000|2020-07-28 15:30:00|24727.1|24719.1|24733.1|24725.1|24737.1|24729.1|24716.6|24708.6|193
1595950500000|2020-07-28 15:35:00|24733.6|24725.6|24734.6|24726.6|24741.1|24733.1|24723.6|24715.6|146
1595950800000|2020-07-28 15:40:00|24735.1|24727.1|24724.1|24716.1|24737.6|24729.6|24720.6|24712.6|118
1595951100000|2020-07-28 15:45:00|24724.6|24716.6|24730.1|24722.1|24732.6|24724.6|24723.1|24715.1|62
1595951400000|2020-07-28 15:50:00|24729.6|24721.6|24726.1|24718.1|24732.6|24724.6|24721.1|24713.1|58
1595951700000|2020-07-28 15:55:00|24726.6|24718.6|24718.6|24710.6|24730.1|24722.1|24715.1|24707.1|85
1595952000000|2020-07-28 16:00:00|24718.1|24710.1|24715.1|24707.1|24721.6|24713.6|24712.1|24704.1|45
1595952300000|2020-07-28 16:05:00|24714.6|24706.6|24709.1|24701.1|24714.6|24706.6|24700.1|24692.1|156
1595952600000|2020-07-28 16:10:00|24708.6|24700.6|24711.1|24703.1|24716.1|24708.1|24702.1|24694.1|54
1595952900000|2020-07-28 16:15:00|24710.6|24702.6|24703.6|24695.6|24720.1|24712.1|24702.1|24694.1|63
1595953200000|2020-07-28 16:20:00|24703.1|24695.1|24714.6|24706.6|24715.1|24707.1|24701.1|24693.1|28
1595953500000|2020-07-28 16:25:00|24715.1|24707.1|24711.1|24703.1|24719.1|24711.1|24706.6|24698.6|22
1595953800000|2020-07-28 16:30:00|24711.6|24703.6|24709.1|24701.1|24712.1|24704.1|24703.6|24695.6|109
1595954100000|2020-07-28 16:35:00|24708.6|24700.6|24713.1|24705.1|24716.6|24708.6|24703.1|24695.1|163
1595954400000|2020-07-28 16:40:00|24712.6|24704.6|24705.1|24697.1|24712.6|24704.6|24703.6|24695.6|83
1595954700000|2020-07-28 16:45:00|24704.6|24696.6|24705.1|24697.1|24709.1|24701.1|24703.1|24695.1|87
1595955000000|2020-07-28 16:50:00|24704.6|24696.6|24710.6|24702.6|24711.6|24703.6|24703.6|24695.6|77
1595955300000|2020-07-28 16:55:00|24710.1|24702.1|24704.6|24696.6|24712.1|24704.1|24700.1|24692.1|81
1595955600000|2020-07-28 17:00:00|24705.1|24697.1|24702.1|24694.1|24708.1|24700.1|24699.1|24691.1|85
1595955900000|2020-07-28 17:05:00|24701.6|24693.6|24707.6|24699.6|24709.1|24701.1|24699.1|24691.1|78
1595956200000|2020-07-28 17:10:00|24708.1|24700.1|24698.1|24690.1|24708.1|24700.1|24698.1|24690.1|24
1595956500000|2020-07-28 17:15:00|24697.6|24689.6|24701.6|24693.6|24706.1|24698.1|24697.6|24689.6|29
1595956800000|2020-07-28 17:20:00|24701.1|24693.1|24709.1|24701.1|24709.1|24701.1|24700.1|24692.1|36
1595957100000|2020-07-28 17:25:00|24708.6|24700.6|24704.1|24696.1|24708.6|24700.6|24702.6|24694.6|70
1595957400000|2020-07-28 17:30:00|24704.6|24696.6|24708.6|24700.6|24711.6|24703.6|24702.1|24694.1|28
1595957700000|2020-07-28 17:35:00|24708.1|24700.1|24709.1|24701.1|24710.1|24702.1|24706.1|24698.1|16
1595958000000|2020-07-28 17:40:00|24708.6|24700.6|24705.6|24697.6|24709.6|24701.6|24705.6|24697.6|21
1595958300000|2020-07-28 17:45:00|24705.1|24697.1|24709.1|24701.1|24713.6|24705.6|24705.1|24697.1|39
1595958600000|2020-07-28 17:50:00|24708.6|24700.6|24710.6|24702.6|24715.6|24707.6|24708.1|24700.1|60
1595958900000|2020-07-28 17:55:00|24710.1|24702.1|24711.1|24703.1|24713.1|24705.1|24706.6|24698.6|26
1595959200000|2020-07-28 18:00:00|24711.6|24703.6|24709.6|24701.6|24714.1|24706.1|24705.1|24697.1|41
1595959500000|2020-07-28 18:05:00|24710.1|24702.1|24714.6|24706.6|24715.6|24707.6|24707.1|24699.1|43
1595959800000|2020-07-28 18:10:00|24714.1|24706.1|24714.1|24706.1|24720.6|24712.6|24714.1|24706.1|45
1595960100000|2020-07-28 18:15:00|24713.6|24705.6|24716.1|24708.1|24716.6|24708.6|24711.6|24703.6|43
1595960400000|2020-07-28 18:20:00|24715.6|24707.6|24719.1|24711.1|24722.1|24714.1|24713.1|24705.1|25
1595960700000|2020-07-28 18:25:00|24718.6|24710.6|24710.1|24702.1|24719.1|24711.1|24709.1|24701.1|42
1595961000000|2020-07-28 18:30:00|24711.6|24703.6|24715.1|24707.1|24717.1|24709.1|24711.1|24703.1|37
1595961300000|2020-07-28 18:35:00|24715.6|24707.6|24721.1|24713.1|24722.1|24714.1|24709.1|24701.1|41
1595961600000|2020-07-28 18:40:00|24720.1|24712.1|24714.6|24706.6|24722.1|24714.1|24710.1|24702.1|39
1595961900000|2020-07-28 18:45:00|24710.6|24702.6|24717.1|24709.1|24719.1|24711.1|24710.6|24702.6|89
1595962200000|2020-07-28 18:50:00|24716.6|24708.6|24720.6|24712.6|24722.1|24714.1|24712.1|24704.1|46
1595962500000|2020-07-28 18:55:00|24718.1|24710.1|24725.9|24695.9|24725.9|24716.6|24716.1|24695.9|90
1595962800000|2020-07-28 19:00:00|24726.2|24696.2|24712.3|24682.3|24730.6|24700.6|24710.5|24680.5|0
1595963100000|2020-07-28 19:05:00|24710.5|24680.5|24706.1|24676.1|24715.1|24685.1|24704|24674|0
1595963400000|2020-07-28 19:10:00|24706.3|24676.3|24695.5|24665.5|24709.5|24679.5|24692.8|24662.8|0
1595963700000|2020-07-28 19:15:00|24695.8|24665.8|24682.3|24652.3|24695.8|24665.8|24664.9|24634.9|0
1595964000000|2020-07-28 19:20:00|24682|24652|24684.5|24654.5|24688.4|24658.4|24678.7|24648.7|0
1595964300000|2020-07-28 19:25:00|24684.8|24654.8|24669.2|24639.2|24688.9|24658.9|24667.1|24637.1|0
1595964600000|2020-07-28 19:30:00|24668.9|24638.9|24639.3|24609.3|24689|24659|24639.1|24609.1|0
1595964900000|2020-07-28 19:35:00|24639.6|24609.6|24646.7|24616.7|24658.9|24628.9|24639.6|24609.6|0
1595965200000|2020-07-28 19:40:00|24646.5|24616.5|24585.3|24555.3|24653.5|24623.5|24578.8|24548.8|0
1595965500000|2020-07-28 19:45:00|24585.9|24555.9|24572.4|24542.4|24599.3|24569.3|24570.8|24540.8|0
1595965800000|2020-07-28 19:50:00|24570.6|24540.6|24568.4|24538.4|24577.3|24547.3|24560.3|24530.3|0
1595966100000|2020-07-28 19:55:00|24568.7|24538.7|24573.2|24543.2|24579|24549|24553.6|24523.6|0
1595966400000|2020-07-28 20:00:00|24570.5|24540.5|24563|24533|24578.6|24548.6|24561.6|24531.6|0
1595966700000|2020-07-28 20:05:00|24561.6|24531.6|24575.6|24545.6|24576.9|24546.9|24560.3|24530.3|0
1595967000000|2020-07-28 20:10:00|24576.9|24546.9|24579.7|24549.7|24592.6|24562.6|24572.9|24542.9|0
1595967300000|2020-07-28 20:15:00|24579.5|24549.5|24617.9|24587.9|24617.9|24587.9|24576.2|24546.2|0
1595967600000|2020-07-28 20:20:00|24618.1|24588.1|24630.8|24600.8|24631.4|24601.4|24617.7|24587.7|0
1595967900000|2020-07-28 20:25:00|24630.7|24600.7|24634.7|24604.7|24636|24606|24629.7|24599.7|0
1595968200000|2020-07-28 20:30:00|24635.9|24605.9|24635.1|24605.1|24637.3|24607.3|24630|24600|0
1595968500000|2020-07-28 20:35:00|24636.4|24606.4|24640|24610|24644.3|24614.3|24635.1|24605.1|0
1595968800000|2020-07-28 20:40:00|24638.7|24608.7|24632|24602|24640|24610|24629.3|24599.3|0
1595969100000|2020-07-28 20:45:00|24630.7|24600.7|24631.7|24601.7|24637.4|24607.4|24629|24599|0
1595969400000|2020-07-28 20:50:00|24633|24603|24638.5|24608.5|24639.8|24609.8|24631.7|24601.7|0
1595969700000|2020-07-28 20:55:00|24637.1|24607.1|24638.4|24608.4|24639.8|24609.8|24635.8|24605.8|0
1595970000000|2020-07-28 21:00:00|24637.2|24607.2|24640.3|24610.3|24640.4|24610.4|24637.2|24607.2|0
1595970300000|2020-07-28 21:05:00|24641.2|24611.2|24639.7|24609.7|24643|24613|24639.7|24609.7|0
1595970600000|2020-07-28 21:10:00|24639.5|24609.5|24638.6|24608.6|24639.8|24609.8|24638.6|24608.6|0
1595970900000|2020-07-28 21:15:00|24638.5|24608.5|24638.5|24608.5|24638.6|24608.6|24638.5|24608.5|0
1595971200000|2020-07-28 21:20:00|24638.1|24608.1|24639.8|24609.8|24639.8|24609.8|24637.7|24607.7|0
1595971500000|2020-07-28 21:25:00|24639.5|24609.5|24638.7|24608.7|24639.5|24609.5|24638.5|24608.5|0
1595971800000|2020-07-28 21:30:00|24638.4|24608.4|24634.3|24604.3|24638.4|24608.4|24634.3|24604.3|0
1595972100000|2020-07-28 21:35:00|24636.4|24606.4|24636.8|24606.8|24637|24607|24634.3|24604.3|0
1595972400000|2020-07-28 21:40:00|24637.2|24607.2|24636.7|24606.7|24637.2|24607.2|24636.5|24606.5|0
1595972700000|2020-07-28 21:45:00|24636.5|24606.5|24636.9|24606.9|24638.2|24608.2|24636.5|24606.5|0
1595973000000|2020-07-28 21:50:00|24637.1|24607.1|24634|24604|24637.2|24607.2|24632.2|24602.2|0
1595973300000|2020-07-28 21:55:00|24633.7|24603.7|24639.7|24609.7|24639.8|24609.8|24633.7|24603.7|0
1595973600000|2020-07-28 22:00:00|24639.3|24609.3|24660|24630|24661.3|24631.3|24639.3|24609.3|0
1595973900000|2020-07-28 22:05:00|24658.6|24628.6|24654.6|24624.6|24666.7|24636.7|24654.6|24624.6|0
1595974200000|2020-07-28 22:10:00|24655.2|24625.2|24654.6|24624.6|24655.9|24625.9|24651.9|24621.9|0
1595974500000|2020-07-28 22:15:00|24655.9|24625.9|24660|24630|24660|24630|24655.9|24625.9|0
1595974800000|2020-07-28 22:20:00|24660.6|24630.6|24662|24632|24663.3|24633.3|24657.3|24627.3|0
1595975100000|2020-07-28 22:25:00|24660.6|24630.6|24652.6|24622.6|24660.6|24630.6|24649.9|24619.9|0
1595975400000|2020-07-28 22:30:00|24653.9|24623.9|24655.3|24625.3|24656.6|24626.6|24648.6|24618.6|0
1595975700000|2020-07-28 22:35:00|24656.6|24626.6|24662|24632|24662|24632|24656.6|24626.6|0
1595976000000|2020-07-28 22:40:00|24663.3|24633.3|24659.7|24629.7|24664.7|24634.7|24658.3|24628.3|0
1595976300000|2020-07-28 22:45:00|24660.3|24630.3|24664|24634|24664|24634|24660.3|24630.3|0
1595976600000|2020-07-28 22:50:00|24665.4|24635.4|24664.5|24634.5|24667.2|24637.2|24664.5|24634.5|0
1595976900000|2020-07-28 22:55:00|24665.8|24635.8|24665.1|24635.1|24668.5|24638.5|24663.1|24633.1|0
1595977200000|2020-07-28 23:00:00|24665.7|24635.7|24663.4|24633.4|24671.2|24641.2|24661.3|24631.3|0
1595977500000|2020-07-28 23:05:00|24662.1|24632.1|24660.6|24630.6|24664.1|24634.1|24659.2|24629.2|0
1595977800000|2020-07-28 23:10:00|24659.9|24629.9|24659.2|24629.2|24661.9|24631.9|24659.2|24629.2|0
1595978100000|2020-07-28 23:15:00|24660.6|24630.6|24660.6|24630.6|24662.2|24632.2|24659.2|24629.2|0
1595978400000|2020-07-28 23:20:00|24662|24632|24659.9|24629.9|24663.6|24633.6|24647.5|24617.5|0
1595978700000|2020-07-28 23:25:00|24659.3|24629.3|24660.6|24630.6|24664.6|24634.6|24659.3|24629.3|0
1595979000000|2020-07-28 23:30:00|24662|24632|24665.3|24635.3|24667.3|24637.3|24659.3|24629.3|0
1595979300000|2020-07-28 23:35:00|24664.6|24634.6|24668|24638|24668|24638|24663.3|24633.3|0
1595979600000|2020-07-28 23:40:00|24668.6|24638.6|24662.8|24632.8|24669.3|24639.3|24659.9|24629.9|0
1595979900000|2020-07-28 23:45:00|24663.4|24633.4|24666.8|24636.8|24666.8|24636.8|24662.8|24632.8|0
1595980200000|2020-07-28 23:50:00|24665.4|24635.4|24665.4|24635.4|24668.1|24638.1|24661.4|24631.4|0
1595980500000|2020-07-28 23:55:00|24666.8|24636.8|24668.1|24638.1|24669.5|24639.5|24665.4|24635.4|0
1595980800000|2020-07-29 00:00:00|24666.8|24636.8|24675.1|24645.1|24681.8|24651.8|24657.7|24627.7|0
1595981100000|2020-07-29 00:05:00|24675.7|24645.7|24664.4|24634.4|24675.7|24645.7|24662.3|24632.3|0
1595981400000|2020-07-29 00:10:00|24665.7|24635.7|24663.7|24633.7|24669|24639|24653|24623|0
1595981700000|2020-07-29 00:15:00|24665.1|24635.1|24684.9|24654.9|24687.5|24657.5|24660.7|24630.7|0
1595982000000|2020-07-29 00:20:00|24684.3|24654.3|24691.7|24661.7|24700.4|24670.4|24682.4|24652.4|0
1595982300000|2020-07-29 00:25:00|24692.4|24662.4|24692.9|24662.9|24697.3|24667.3|24690.3|24660.3|0
1595982600000|2020-07-29 00:30:00|24693.6|24663.6|24674.5|24644.5|24700|24670|24673.9|24643.9|0
1595982900000|2020-07-29 00:35:00|24675|24645|24676.5|24646.5|24682.2|24652.2|24668.8|24638.8|0
1595983200000|2020-07-29 00:40:00|24676.8|24646.8|24677.7|24647.7|24681.6|24651.6|24673.3|24643.3|0
1595983500000|2020-07-29 00:45:00|24677.3|24647.3|24691.2|24661.2|24696.3|24666.3|24671.9|24641.9|0
1595983800000|2020-07-29 00:50:00|24690.9|24660.9|24691.2|24661.2|24691.9|24661.9|24683.6|24653.6|0
1595984100000|2020-07-29 00:55:00|24690.9|24660.9|24681|24651|24690.9|24660.9|24681|24651|0
1595984400000|2020-07-29 01:00:00|24684.8|24654.8|24681|24651|24686.8|24656.8|24673.9|24643.9|0
1595984700000|2020-07-29 01:05:00|24681.4|24651.4|24667.1|24637.1|24681.4|24651.4|24665.1|24635.1|0
1595985000000|2020-07-29 01:10:00|24666.4|24636.4|24715.2|24685.2|24715.2|24685.2|24665.8|24635.8|0
1595985300000|2020-07-29 01:15:00|24718.8|24688.8|24734.4|24729.4|24759.9|24754.9|24707.4|24687.4|1608
1595985600000|2020-07-29 01:20:00|24734.9|24729.9|24747.9|24742.9|24753.9|24748.9|24732.4|24727.4|1327
1595985900000|2020-07-29 01:25:00|24747.4|24742.4|24721.4|24716.4|24751.4|24746.4|24717.4|24712.4|1255
1595986200000|2020-07-29 01:30:00|24721.9|24716.9|24694.9|24689.9|24731.9|24726.9|24670.4|24665.4|5203
1595986500000|2020-07-29 01:35:00|24694.4|24689.4|24711.9|24706.9|24712.9|24707.9|24684.9|24679.9|2614
1595986800000|2020-07-29 01:40:00|24711.4|24706.4|24754.4|24749.4|24756.4|24751.4|24690.9|24685.9|3619
1595987100000|2020-07-29 01:45:00|24754.9|24749.9|24816.9|24811.9|24821.4|24816.4|24751.9|24746.9|4676
1595987400000|2020-07-29 01:50:00|24816.4|24811.4|24807.9|24802.9|24847.9|24842.9|24806.9|24801.9|3944
1595987700000|2020-07-29 01:55:00|24806.9|24801.9|24811.9|24806.9|24819.9|24814.9|24787.4|24782.4|3329
1595988000000|2020-07-29 02:00:00|24812.9|24807.9|24833.4|24828.4|24838.4|24833.4|24789.9|24784.9|3868
1595988300000|2020-07-29 02:05:00|24833.9|24828.9|24828.4|24823.4|24859.9|24854.9|24818.9|24813.9|4117
1595988600000|2020-07-29 02:10:00|24829.9|24824.9|24894.4|24889.4|24900.4|24895.4|24829.9|24824.9|2829
1595988900000|2020-07-29 02:15:00|24895.9|24890.9|24861.9|24856.9|24901.9|24896.9|24856.9|24851.9|1998
1595989200000|2020-07-29 02:20:00|24861.4|24856.4|24868.9|24863.9|24880.9|24875.9|24852.9|24847.9|1992
1595989500000|2020-07-29 02:25:00|24869.4|24864.4|24870.9|24865.9|24893.4|24888.4|24859.9|24854.9|2011
1595989800000|2020-07-29 02:30:00|24870.4|24865.4|24883.4|24878.4|24908.4|24903.4|24866.4|24861.4|2647
1595990100000|2020-07-29 02:35:00|24883.9|24878.9|24862.9|24857.9|24891.9|24886.9|24859.4|24854.4|2580
1595990400000|2020-07-29 02:40:00|24863.9|24858.9|24841.9|24836.9|24865.9|24860.9|24833.4|24828.4|2304
1595990700000|2020-07-29 02:45:00|24842.4|24837.4|24841.9|24836.9|24853.4|24848.4|24834.9|24829.9|1438
1595991000000|2020-07-29 02:50:00|24841.4|24836.4|24810.9|24805.9|24847.9|24842.9|24806.4|24801.4|1996
1595991300000|2020-07-29 02:55:00|24810.4|24805.4|24807.9|24802.9|24825.9|24820.9|24803.4|24798.4|1154
1595991600000|2020-07-29 03:00:00|24808.9|24803.9|24833.4|24828.4|24835.9|24830.9|24800.9|24795.9|1193
1595991900000|2020-07-29 03:05:00|24833.9|24828.9|24853.9|24848.9|24855.9|24850.9|24825.4|24820.4|1158
1595992200000|2020-07-29 03:10:00|24851.9|24846.9|24843.9|24838.9|24865.9|24860.9|24836.4|24831.4|1010
1595992500000|2020-07-29 03:15:00|24843.4|24838.4|24797.9|24792.9|24848.4|24843.4|24794.4|24789.4|1469
1595992800000|2020-07-29 03:20:00|24796.9|24791.9|24795.9|24790.9|24805.4|24800.4|24772.9|24767.9|1317
1595993100000|2020-07-29 03:25:00|24795.4|24790.4|24786.4|24781.4|24805.4|24800.4|24776.4|24771.4|1172
1595993400000|2020-07-29 03:30:00|24787.9|24782.9|24803.9|24798.9|24805.4|24800.4|24786.4|24781.4|498
1595993700000|2020-07-29 03:35:00|24804.4|24799.4|24791.9|24786.9|24807.9|24802.9|24790.4|24785.4|1218
1595994000000|2020-07-29 03:40:00|24792.4|24787.4|24764.9|24759.9|24792.9|24787.9|24763.4|24758.4|1736
1595994300000|2020-07-29 03:45:00|24763.9|24758.9|24785.4|24780.4|24788.4|24783.4|24762.4|24757.4|750
1595994600000|2020-07-29 03:50:00|24784.4|24779.4|24769.9|24764.9|24792.4|24787.4|24769.4|24764.4|799
1595994900000|2020-07-29 03:55:00|24768.9|24763.9|24791.4|24786.4|24794.9|24789.9|24768.9|24763.9|413
1595995200000|2020-07-29 04:00:00|24807.2|24777.2|24816|24786|24817.3|24787.3|24807.2|24777.2|0
1595995500000|2020-07-29 04:05:00|24817.3|24787.3|24842.6|24812.6|24842.6|24812.6|24814.7|24784.7|0
1595995800000|2020-07-29 04:10:00|24848.6|24818.6|24845.2|24815.2|24861.9|24831.9|24845.2|24815.2|0
1595996100000|2020-07-29 04:15:00|24844.9|24814.9|24830.8|24800.8|24848|24818|24830.8|24800.8|0
1595996400000|2020-07-29 04:20:00|24831.5|24801.5|24830.8|24800.8|24836.6|24806.6|24830.8|24800.8|0
1595996700000|2020-07-29 04:25:00|24830.1|24800.1|24835.9|24805.9|24835.9|24805.9|24825.7|24795.7|0
1595997000000|2020-07-29 04:30:00|24832.2|24802.2|24825.7|24795.7|24835.9|24805.9|24825.3|24795.3|0
1595997300000|2020-07-29 04:35:00|24826.4|24796.4|24830.6|24800.6|24830.6|24800.6|24820.6|24790.6|0
1595997600000|2020-07-29 04:40:00|24828.7|24798.7|24827.2|24797.2|24830.6|24800.6|24825.5|24795.5|0
1595997900000|2020-07-29 04:45:00|24826.5|24796.5|24797.7|24767.7|24826.5|24796.5|24793.3|24763.3|0
1595998200000|2020-07-29 04:50:00|24798.4|24768.4|24792.6|24762.6|24800.4|24770.4|24792.6|24762.6|0
1595998500000|2020-07-29 04:55:00|24793.3|24763.3|24790.9|24760.9|24796|24766|24788.8|24758.8|0
1595998800000|2020-07-29 05:00:00|24800.4|24770.4|24730.1|24725.1|24800.4|24770.4|24674.1|24669.1|2192
1595999100000|2020-07-29 05:05:00|24730.6|24725.6|24745.1|24740.1|24752.1|24747.1|24707.6|24702.6|880
1595999400000|2020-07-29 05:10:00|24745.6|24740.6|24733.1|24728.1|24747.6|24742.6|24719.6|24714.6|914
1595999700000|2020-07-29 05:15:00|24733.6|24728.6|24756.6|24751.6|24758.6|24753.6|24722.1|24717.1|737
1596000000000|2020-07-29 05:20:00|24756.1|24751.1|24786.6|24781.6|24790.1|24785.1|24747.1|24742.1|997
1596000300000|2020-07-29 05:25:00|24786.1|24781.1|24766.1|24761.1|24790.1|24785.1|24765.1|24760.1|892
1596000600000|2020-07-29 05:30:00|24765.6|24760.6|24768.1|24763.1|24789.6|24784.6|24763.1|24758.1|754
1596000900000|2020-07-29 05:35:00|24769.1|24764.1|24774.1|24769.1|24783.6|24778.6|24767.1|24762.1|493
1596001200000|2020-07-29 05:40:00|24774.6|24769.6|24777.6|24772.6|24782.6|24777.6|24754.6|24749.6|803
1596001500000|2020-07-29 05:45:00|24777.1|24772.1|24775.1|24770.1|24779.6|24774.6|24761.1|24756.1|444
1596001800000|2020-07-29 05:50:00|24774.6|24769.6|24837.1|24832.1|24847.6|24842.6|24773.1|24768.1|1745
1596002100000|2020-07-29 05:55:00|24836.1|24831.1|24820.6|24815.6|24838.1|24833.1|24814.1|24809.1|565
1596002400000|2020-07-29 06:00:00|24822.1|24817.1|24830.1|24825.1|24832.6|24827.6|24808.6|24803.6|598
1596002700000|2020-07-29 06:05:00|24829.6|24824.6|24845.1|24840.1|24846.6|24841.6|24826.6|24821.6|537
1596003000000|2020-07-29 06:10:00|24845.6|24840.6|24840.6|24835.6|24848.1|24843.1|24822.6|24817.6|569
1596003300000|2020-07-29 06:15:00|24841.1|24836.1|24840.6|24835.6|24857.6|24852.6|24834.1|24829.1|584
1596003600000|2020-07-29 06:20:00|24841.1|24836.1|24860.1|24855.1|24862.6|24857.6|24841.1|24836.1|489
1596003900000|2020-07-29 06:25:00|24861.1|24856.1|24867.6|24862.6|24872.6|24867.6|24857.1|24852.1|626
1596004200000|2020-07-29 06:30:00|24867.1|24862.1|24852.6|24847.6|24872.1|24867.1|24852.6|24847.6|965
1596004500000|2020-07-29 06:35:00|24852.1|24847.1|24834.6|24829.6|24855.6|24850.6|24832.6|24827.6|546
1596004800000|2020-07-29 06:40:00|24834.1|24829.1|24816.1|24811.1|24839.1|24834.1|24816.1|24811.1|491
1596005100000|2020-07-29 06:45:00|24817.1|24812.1|24833.1|24828.1|24833.6|24828.6|24811.6|24806.6|542
1596005400000|2020-07-29 06:50:00|24832.6|24827.6|24835.1|24830.1|24841.6|24836.6|24827.6|24822.6|409
1596005700000|2020-07-29 06:55:00|24834.6|24829.6|24850.1|24845.1|24858.1|24853.1|24831.1|24826.1|543
1596006000000|2020-07-29 07:00:00|24850.6|24845.6|24865.6|24860.6|24875.1|24870.1|24845.1|24840.1|671
1596006300000|2020-07-29 07:05:00|24865.1|24860.1|24827.6|24822.6|24865.6|24860.6|24827.6|24822.6|1548
1596006600000|2020-07-29 07:10:00|24829.1|24824.1|24830.1|24825.1|24836.6|24831.6|24823.6|24818.6|556
1596006900000|2020-07-29 07:15:00|24829.6|24824.6|24819.1|24814.1|24830.6|24825.6|24817.1|24812.1|420
1596007200000|2020-07-29 07:20:00|24818.6|24813.6|24808.1|24803.1|24824.6|24819.6|24805.1|24800.1|496
1596007500000|2020-07-29 07:25:00|24807.6|24802.6|24814.6|24809.6|24821.1|24816.1|24806.1|24801.1|466
1596007800000|2020-07-29 07:30:00|24815.1|24810.1|24804.1|24799.1|24826.1|24821.1|24797.6|24792.6|661
1596008100000|2020-07-29 07:35:00|24803.6|24798.6|24823.6|24818.6|24823.6|24818.6|24803.6|24798.6|668
1596008400000|2020-07-29 07:40:00|24823.1|24818.1|24839.6|24834.6|24846.1|24841.1|24823.1|24818.1|818
1596008700000|2020-07-29 07:45:00|24839.1|24834.1|24840.1|24835.1|24845.1|24840.1|24828.6|24823.6|603
1596009000000|2020-07-29 07:50:00|24841.6|24836.6|24856.6|24851.6|24858.6|24853.6|24841.1|24836.1|570
1596009300000|2020-07-29 07:55:00|24857.1|24852.1|24856.1|24851.1|24858.1|24853.1|24843.1|24838.1|1325
1596009600000|2020-07-29 08:00:00|24855.6|24850.6|24839.6|24834.6|24864.1|24859.1|24839.1|24834.1|1121
1596009900000|2020-07-29 08:05:00|24840.1|24835.1|24881.1|24876.1|24884.6|24879.6|24838.6|24833.6|1409
1596010200000|2020-07-29 08:10:00|24877.1|24872.1|24874.1|24869.1|24881.1|24876.1|24868.6|24863.6|1893
1596010500000|2020-07-29 08:15:00|24877.1|24872.1|24861.1|24856.1|24878.6|24873.6|24860.6|24855.6|4724
1596010800000|2020-07-29 08:20:00|24863.1|24858.1|24895.6|24890.6|24899.6|24894.6|24863.1|24858.1|767
1596011100000|2020-07-29 08:25:00|24894.6|24889.6|24882.6|24877.6|24903.1|24898.1|24877.1|24872.1|736
1596011400000|2020-07-29 08:30:00|24893.3|24863.3|24885.2|24855.2|24895.4|24865.4|24880.8|24850.8|4
1596011700000|2020-07-29 08:35:00|24881.5|24851.5|24865.3|24835.3|24891.7|24861.7|24865.3|24835.3|0
1596012000000|2020-07-29 08:40:00|24865.9|24835.9|24865.6|24835.6|24875.8|24845.8|24864.9|24834.9|0
1596012300000|2020-07-29 08:45:00|24861.8|24831.8|24857.5|24827.5|24871.4|24841.4|24851.7|24821.7|0
1596012600000|2020-07-29 08:50:00|24859.4|24829.4|24850|24820|24863.3|24833.3|24842.2|24812.2|0
1596012900000|2020-07-29 08:55:00|24849.3|24819.3|24861.4|24831.4|24863.8|24833.8|24849.3|24819.3|0
1596013200000|2020-07-29 09:00:00|24862.1|24832.1|24861.7|24831.7|24868.1|24838.1|24857.2|24827.2|0
1596013500000|2020-07-29 09:05:00|24861|24831|24833.5|24803.5|24861.7|24831.7|24833.5|24803.5|0
1596013800000|2020-07-29 09:10:00|24834.2|24804.2|24855.4|24825.4|24856|24826|24834.2|24804.2|0
1596014100000|2020-07-29 09:15:00|24840.6|24832.6|24869.1|24861.1|24870.1|24862.1|24840.1|24832.1|399
1596014400000|2020-07-29 09:20:00|24870.1|24862.1|24872.1|24864.1|24877.1|24869.1|24868.6|24860.6|108
1596014700000|2020-07-29 09:25:00|24872.6|24864.6|24878.6|24870.6|24884.1|24876.1|24870.6|24862.6|71
1596015000000|2020-07-29 09:30:00|24880.1|24872.1|24871.1|24863.1|24883.1|24875.1|24869.6|24861.6|55
1596015300000|2020-07-29 09:35:00|24874.6|24866.6|24890.1|24882.1|24892.6|24884.6|24874.1|24866.1|53
1596015600000|2020-07-29 09:40:00|24889.6|24881.6|24887.1|24879.1|24897.6|24889.6|24886.1|24878.1|55
1596015900000|2020-07-29 09:45:00|24887.6|24879.6|24896.6|24888.6|24900.1|24892.1|24885.1|24877.1|112
1596016200000|2020-07-29 09:50:00|24897.1|24889.1|24897.1|24889.1|24898.1|24890.1|24893.6|24885.6|14
1596016500000|2020-07-29 09:55:00|24896.1|24888.1|24911.1|24903.1|24916.1|24908.1|24895.1|24887.1|105
1596016800000|2020-07-29 10:00:00|24910.6|24902.6|24917.1|24909.1|24933.1|24925.1|24910.6|24902.6|154
1596017100000|2020-07-29 10:05:00|24916.1|24908.1|24922.6|24914.6|24926.6|24918.6|24915.6|24907.6|77
1596017400000|2020-07-29 10:10:00|24923.1|24915.1|24910.6|24902.6|24924.1|24916.1|24909.6|24901.6|53
1596017700000|2020-07-29 10:15:00|24911.1|24903.1|24908.1|24900.1|24911.6|24903.6|24906.1|24898.1|30
1596018000000|2020-07-29 10:20:00|24909.6|24901.6|24901.6|24893.6|24910.1|24902.1|24900.6|24892.6|33
1596018300000|2020-07-29 10:25:00|24902.1|24894.1|24906.1|24898.1|24910.6|24902.6|24900.1|24892.1|24
1596018600000|2020-07-29 10:30:00|24906.6|24898.6|24909.1|24901.1|24909.1|24901.1|24902.1|24894.1|20
1596018900000|2020-07-29 10:35:00|24908.6|24900.6|24908.6|24900.6|24911.1|24903.1|24906.6|24898.6|21
1596019200000|2020-07-29 10:40:00|24908.1|24900.1|24908.1|24900.1|24911.6|24903.6|24908.1|24900.1|20
1596019500000|2020-07-29 10:45:00|24907.1|24899.1|24902.1|24894.1|24908.1|24900.1|24901.1|24893.1|31
1596019800000|2020-07-29 10:50:00|24902.6|24894.6|24892.1|24884.1|24902.6|24894.6|24890.1|24882.1|74
1596020100000|2020-07-29 10:55:00|24893.1|24885.1|24885.1|24877.1|24894.1|24886.1|24881.6|24873.6|84
1596020400000|2020-07-29 11:00:00|24886.6|24878.6|24884.6|24876.6|24895.1|24887.1|24884.6|24876.6|22
1596020700000|2020-07-29 11:05:00|24884.1|24876.1|24898.6|24890.6|24900.6|24892.6|24883.1|24875.1|48
1596021000000|2020-07-29 11:10:00|24898.1|24890.1|24898.6|24890.6|24901.1|24893.1|24896.1|24888.1|23
1596021300000|2020-07-29 11:15:00|24898.1|24890.1|24886.6|24878.6|24898.1|24890.1|24881.1|24873.1|40
1596021600000|2020-07-29 11:20:00|24887.1|24879.1|24884.1|24876.1|24890.6|24882.6|24884.1|24876.1|30
1596021900000|2020-07-29 11:25:00|24884.6|24876.6|24889.6|24881.6|24891.6|24883.6|24884.6|24876.6|12
1596022200000|2020-07-29 11:30:00|24889.1|24881.1|24883.1|24875.1|24889.1|24881.1|24870.1|24862.1|79
1596022500000|2020-07-29 11:35:00|24882.6|24874.6|24881.1|24873.1|24887.1|24879.1|24880.6|24872.6|19
1596022800000|2020-07-29 11:40:00|24881.6|24873.6|24883.6|24875.6|24889.1|24881.1|24878.6|24870.6|18
1596023100000|2020-07-29 11:45:00|24884.1|24876.1|24890.1|24882.1|24890.6|24882.6|24883.6|24875.6|19
1596023400000|2020-07-29 11:50:00|24889.6|24881.6|24884.1|24876.1|24889.6|24881.6|24881.1|24873.1|40
1596023700000|2020-07-29 11:55:00|24883.6|24875.6|24877.1|24869.1|24885.1|24877.1|24877.1|24869.1|37
1596024000000|2020-07-29 12:00:00|24876.6|24868.6|24873.6|24865.6|24878.1|24870.1|24868.6|24860.6|72
1596024300000|2020-07-29 12:05:00|24873.1|24865.1|24886.6|24878.6|24888.1|24880.1|24870.1|24862.1|109
1596024600000|2020-07-29 12:10:00|24887.1|24879.1|24897.6|24889.6|24904.6|24896.6|24882.1|24874.1|67
1596024900000|2020-07-29 12:15:00|24898.1|24890.1|24893.1|24885.1|24898.1|24890.1|24888.6|24880.6|55
1596025200000|2020-07-29 12:20:00|24892.6|24884.6|24894.1|24886.1|24898.1|24890.1|24891.1|24883.1|58
1596025500000|2020-07-29 12:25:00|24894.6|24886.6|24893.1|24885.1|24896.1|24888.1|24887.1|24879.1|57
1596025800000|2020-07-29 12:30:00|24893.6|24885.6|24887.1|24879.1|24897.1|24889.1|24886.1|24878.1|28
1596026100000|2020-07-29 12:35:00|24887.6|24879.6|24870.1|24862.1|24888.1|24880.1|24868.1|24860.1|63
1596026400000|2020-07-29 12:40:00|24870.6|24862.6|24880.1|24872.1|24880.6|24872.6|24870.6|24862.6|38
1596026700000|2020-07-29 12:45:00|24880.6|24872.6|24879.1|24871.1|24886.1|24878.1|24878.1|24870.1|23
1596027000000|2020-07-29 12:50:00|24879.6|24871.6|24881.6|24873.6|24885.1|24877.1|24878.1|24870.1|18
1596027300000|2020-07-29 12:55:00|24880.6|24872.6|24883.1|24875.1|24884.6|24876.6|24873.6|24865.6|14
1596027600000|2020-07-29 13:00:00|24882.6|24874.6|24884.1|24876.1|24886.1|24878.1|24879.6|24871.6|22
1596027900000|2020-07-29 13:05:00|24883.6|24875.6|24876.1|24868.1|24885.1|24877.1|24873.1|24865.1|75
1596028200000|2020-07-29 13:10:00|24876.6|24868.6|24882.1|24874.1|24887.6|24879.6|24876.1|24868.1|28
1596028500000|2020-07-29 13:15:00|24882.6|24874.6|24875.1|24867.1|24882.6|24874.6|24873.6|24865.6|24
1596028800000|2020-07-29 13:20:00|24875.6|24867.6|24874.1|24866.1|24877.1|24869.1|24871.6|24863.6|49
1596029100000|2020-07-29 13:25:00|24873.6|24865.6|24873.1|24865.1|24877.1|24869.1|24870.6|24862.6|53
1596029400000|2020-07-29 13:30:00|24872.6|24864.6|24900.1|24892.1|24913.1|24905.1|24870.1|24862.1|242
1596029700000|2020-07-29 13:35:00|24899.6|24891.6|24890.1|24882.1|24908.6|24900.6|24890.1|24882.1|126
1596030000000|2020-07-29 13:40:00|24889.1|24881.1|24881.1|24873.1|24895.1|24887.1|24876.6|24868.6|112
1596030300000|2020-07-29 13:45:00|24880.6|24872.6|24871.6|24863.6|24886.1|24878.1|24870.1|24862.1|153
1596030600000|2020-07-29 13:50:00|24871.1|24863.1|24883.1|24875.1|24884.1|24876.1|24866.6|24858.6|99
1596030900000|2020-07-29 13:55:00|24883.6|24875.6|24885.1|24877.1|24897.6|24889.6|24883.1|24875.1|99
1596031200000|2020-07-29 14:00:00|24885.6|24877.6|24902.1|24894.1|24903.6|24895.6|24885.1|24877.1|73
1596031500000|2020-07-29 14:05:00|24901.1|24893.1|24903.1|24895.1|24908.6|24900.6|24898.1|24890.1|106
1596031800000|2020-07-29 14:10:00|24902.6|24894.6|24903.1|24895.1|24910.1|24902.1|24898.1|24890.1|60
1596032100000|2020-07-29 14:15:00|24904.1|24896.1|24917.1|24909.1|24917.1|24909.1|24900.6|24892.6|104
1596032400000|2020-07-29 14:20:00|24917.6|24909.6|24904.6|24896.6|24918.1|24910.1|24904.1|24896.1|106
1596032700000|2020-07-29 14:25:00|24904.1|24896.1|24898.1|24890.1|24904.6|24896.6|24894.6|24886.6|104
1596033000000|2020-07-29 14:30:00|24897.6|24889.6|24891.6|24883.6|24904.6|24896.6|24890.6|24882.6|84
1596033300000|2020-07-29 14:35:00|24891.1|24883.1|24895.1|24887.1|24895.6|24887.6|24886.6|24878.6|100
1596033600000|2020-07-29 14:40:00|24895.6|24887.6|24910.1|24902.1|24914.6|24906.6|24895.1|24887.1|69
1596033900000|2020-07-29 14:45:00|24909.6|24901.6|24919.1|24911.1|24921.1|24913.1|24908.1|24900.1|110
1596034200000|2020-07-29 14:50:00|24918.6|24910.6|24933.6|24925.6|24938.1|24930.1|24911.1|24903.1|185
1596034500000|2020-07-29 14:55:00|24934.6|24926.6|24940.1|24932.1|24941.1|24933.1|24929.6|24921.6|95
1596034800000|2020-07-29 15:00:00|24939.6|24931.6|24931.6|24923.6|24939.6|24931.6|24924.6|24916.6|102
1596035100000|2020-07-29 15:05:00|24931.1|24923.1|24948.1|24940.1|24949.6|24941.6|24924.1|24916.1|161
1596035400000|2020-07-29 15:10:00|24948.6|24940.6|24935.6|24927.6|24949.1|24941.1|24935.6|24927.6|147
1596035700000|2020-07-29 15:15:00|24936.1|24928.1|24922.1|24914.1|24936.6|24928.6|24921.6|24913.6|164
1596036000000|2020-07-29 15:20:00|24921.6|24913.6|24927.1|24919.1|24929.1|24921.1|24920.1|24912.1|92
1596036300000|2020-07-29 15:25:00|24926.6|24918.6|24935.1|24927.1|24937.1|24929.1|24926.6|24918.6|74
1596036600000|2020-07-29 15:30:00|24935.6|24927.6|24920.6|24912.6|24936.6|24928.6|24920.1|24912.1|65
1596036900000|2020-07-29 15:35:00|24919.1|24911.1|24928.6|24920.6|24929.1|24921.1|24919.1|24911.1|57
1596037200000|2020-07-29 15:40:00|24929.1|24921.1|24937.6|24929.6|24937.6|24929.6|24926.1|24918.1|98
1596037500000|2020-07-29 15:45:00|24937.1|24929.1|24930.1|24922.1|24939.1|24931.1|24930.1|24922.1|51
1596037800000|2020-07-29 15:50:00|24929.1|24921.1|24935.6|24927.6|24938.6|24930.6|24929.1|24921.1|27
1596038100000|2020-07-29 15:55:00|24935.1|24927.1|24930.6|24922.6|24936.6|24928.6|24930.1|24922.1|11
1596038400000|2020-07-29 16:00:00|24929.1|24921.1|24923.1|24915.1|24929.6|24921.6|24922.1|24914.1|69
1596038700000|2020-07-29 16:05:00|24923.6|24915.6|24913.1|24905.1|24923.6|24915.6|24913.1|24905.1|107
1596039000000|2020-07-29 16:10:00|24912.6|24904.6|24913.6|24905.6|24918.6|24910.6|24911.6|24903.6|62
1596039300000|2020-07-29 16:15:00|24913.1|24905.1|24912.6|24904.6|24914.1|24906.1|24906.1|24898.1|61
1596039600000|2020-07-29 16:20:00|24913.1|24905.1|24907.6|24899.6|24915.1|24907.1|24907.1|24899.1|68
1596039900000|2020-07-29 16:25:00|24908.1|24900.1|24898.6|24890.6|24909.6|24901.6|24897.6|24889.6|68
1596040200000|2020-07-29 16:30:00|24898.1|24890.1|24905.1|24897.1|24906.1|24898.1|24893.1|24885.1|77
1596040500000|2020-07-29 16:35:00|24904.6|24896.6|24897.6|24889.6|24905.6|24897.6|24896.1|24888.1|74
1596040800000|2020-07-29 16:40:00|24897.1|24889.1|24899.6|24891.6|24904.1|24896.1|24895.6|24887.6|35
1596041100000|2020-07-29 16:45:00|24899.1|24891.1|24898.6|24890.6|24900.1|24892.1|24897.1|24889.1|32
1596041400000|2020-07-29 16:50:00|24899.1|24891.1|24891.6|24883.6|24900.1|24892.1|24891.1|24883.1|39
1596041700000|2020-07-29 16:55:00|24892.1|24884.1|24891.6|24883.6|24892.1|24884.1|24888.1|24880.1|58
1596042000000|2020-07-29 17:00:00|24892.1|24884.1|24884.1|24876.1|24896.1|24888.1|24883.6|24875.6|56
1596042300000|2020-07-29 17:05:00|24885.1|24877.1|24890.1|24882.1|24890.1|24882.1|24883.1|24875.1|21
1596042600000|2020-07-29 17:10:00|24890.6|24882.6|24895.6|24887.6|24896.1|24888.1|24890.6|24882.6|35
1596042900000|2020-07-29 17:15:00|24895.1|24887.1|24893.6|24885.6|24901.1|24893.1|24889.1|24881.1|159
1596043200000|2020-07-29 17:20:00|24893.1|24885.1|24903.6|24895.6|24903.6|24895.6|24893.1|24885.1|21
1596043500000|2020-07-29 17:25:00|24904.1|24896.1|24906.1|24898.1|24906.6|24898.6|24903.1|24895.1|26
1596043800000|2020-07-29 17:30:00|24906.6|24898.6|24902.6|24894.6|24906.6|24898.6|24900.6|24892.6|37
1596044100000|2020-07-29 17:35:00|24904.1|24896.1|24908.1|24900.1|24909.1|24901.1|24903.1|24895.1|22
1596044400000|2020-07-29 17:40:00|24907.1|24899.1|24905.1|24897.1|24911.6|24903.6|24905.1|24897.1|54
1596044700000|2020-07-29 17:45:00|24904.6|24896.6|24910.6|24902.6|24913.1|24905.1|24900.6|24892.6|29
1596045000000|2020-07-29 17:50:00|24910.1|24902.1|24904.1|24896.1|24911.6|24903.6|24904.1|24896.1|5
1596045300000|2020-07-29 17:55:00|24903.1|24895.1|24900.6|24892.6|24905.1|24897.1|24900.1|24892.1|9
1596045600000|2020-07-29 18:00:00|24901.1|24893.1|24898.6|24890.6|24920.1|24912.1|24891.6|24883.6|89
1596045900000|2020-07-29 18:05:00|24898.1|24890.1|24920.1|24912.1|24920.1|24912.1|24895.1|24887.1|55
1596046200000|2020-07-29 18:10:00|24919.6|24911.6|24930.1|24922.1|24940.1|24932.1|24919.1|24911.1|99
1596046500000|2020-07-29 18:15:00|24929.6|24921.6|24928.1|24920.1|24934.6|24926.6|24923.6|24915.6|31
1596046800000|2020-07-29 18:20:00|24927.6|24919.6|24940.1|24932.1|24941.1|24933.1|24927.6|24919.6|28
1596047100000|2020-07-29 18:25:00|24940.6|24932.6|24937.6|24929.6|24945.6|24937.6|24937.1|24929.1|22
1596047400000|2020-07-29 18:30:00|24937.1|24929.1|24949.1|24941.1|24952.6|24944.6|24937.1|24929.1|69
1596047700000|2020-07-29 18:35:00|24950.1|24942.1|24955.6|24947.6|24957.1|24949.1|24950.1|24942.1|70
1596048000000|2020-07-29 18:40:00|24956.1|24948.1|24969.1|24961.1|24972.1|24964.1|24953.1|24945.1|114
1596048300000|2020-07-29 18:45:00|24970.6|24962.6|24961.6|24953.6|24970.6|24962.6|24946.6|24938.6|84
1596048600000|2020-07-29 18:50:00|24961.1|24953.1|24970.6|24962.6|24981.1|24973.1|24957.1|24949.1|67
1596048900000|2020-07-29 18:55:00|24971.1|24963.1|24927.2|24897.2|24971.1|24963.1|24915.1|24897.2|99
1596049200000|2020-07-29 19:00:00|24928.9|24898.9|24857.8|24827.8|24934.8|24904.8|24856.8|24826.8|0
1596049500000|2020-07-29 19:05:00|24858.1|24828.1|24916.2|24886.2|24919.2|24889.2|24855.3|24825.3|0
1596049800000|2020-07-29 19:10:00|24916.5|24886.5|24929.5|24899.5|24940.7|24910.7|24907|24877|0
1596050100000|2020-07-29 19:15:00|24929.8|24899.8|24932.3|24902.3|24940.3|24910.3|24919.7|24889.7|0
1596050400000|2020-07-29 19:20:00|24932.6|24902.6|24965.5|24935.5|24975.6|24945.6|24932.6|24902.6|0
1596050700000|2020-07-29 19:25:00|24965.8|24935.8|24955.9|24925.9|24968.1|24938.1|24942.4|24912.4|0
1596051000000|2020-07-29 19:30:00|24955.6|24925.6|24981.6|24951.6|24987.9|24957.9|24950.5|24920.5|0
1596051300000|2020-07-29 19:35:00|24981.9|24951.9|24964.3|24934.3|24983.9|24953.9|24961.5|24931.5|0
1596051600000|2020-07-29 19:40:00|24964|24934|24945.1|24915.1|24966.6|24936.6|24944.3|24914.3|0
1596051900000|2020-07-29 19:45:00|24944.6|24914.6|24944.7|24914.7|24950.7|24920.7|24925.9|24895.9|0
1596052200000|2020-07-29 19:50:00|24944.8|24914.8|24932|24902|24953.3|24923.3|24930.2|24900.2|0
1596052500000|2020-07-29 19:55:00|24932.6|24902.6|24955.8|24925.8|24962.1|24932.1|24927|24897|0
1596052800000|2020-07-29 20:00:00|24954.4|24924.4|24945.5|24915.5|24954.4|24924.4|24930.7|24900.7|0
1596053100000|2020-07-29 20:05:00|24946.1|24916.1|24962.7|24932.7|24965.4|24935.4|24942.8|24912.8|0
1596053400000|2020-07-29 20:10:00|24961.4|24931.4|24968.1|24938.1|24970.4|24940.4|24950.7|24920.7|0
1596053700000|2020-07-29 20:15:00|24968.3|24938.3|24970.7|24940.7|24972.8|24942.8|24968.3|24938.3|0
1596054000000|2020-07-29 20:20:00|24971|24941|24970.2|24940.2|24972.8|24942.8|24970.2|24940.2|0
1596054300000|2020-07-29 20:25:00|24970.7|24940.7|24974.2|24944.2|24974.2|24944.2|24970.7|24940.7|0
1596054600000|2020-07-29 20:30:00|24972.4|24942.4|24969|24939|24978.4|24948.4|24966.3|24936.3|0
1596054900000|2020-07-29 20:35:00|24967.6|24937.6|24973|24943|24973|24943|24966.3|24936.3|0
1596055200000|2020-07-29 20:40:00|24974.3|24944.3|24988.2|24958.2|24988.2|24958.2|24974.3|24944.3|0
1596055500000|2020-07-29 20:45:00|24986.8|24956.8|24987|24957|24989.7|24959.7|24985.5|24955.5|0
1596055800000|2020-07-29 20:50:00|24985.6|24955.6|24990.6|24960.6|24990.7|24960.7|24985.6|24955.6|0
1596056100000|2020-07-29 20:55:00|24987.9|24957.9|24989.4|24959.4|24994.7|24964.7|24987.9|24957.9|0
1596056400000|2020-07-29 21:00:00|24989|24959|24986.8|24956.8|24989|24959|24986|24956|0
1596056700000|2020-07-29 21:05:00|24987.8|24957.8|24988.4|24958.4|24991.5|24961.5|24986.6|24956.6|0
1596057000000|2020-07-29 21:10:00|24988|24958|24988.8|24958.8|24990.6|24960.6|24988|24958|0
1596057300000|2020-07-29 21:15:00|24989.2|24959.2|24990.4|24960.4|24990.4|24960.4|24987.8|24957.8|0
1596057600000|2020-07-29 21:20:00|24989.8|24959.8|24987.7|24957.7|24989.8|24959.8|24987.5|24957.5|0
1596057900000|2020-07-29 21:25:00|24988.1|24958.1|24989.8|24959.8|24989.8|24959.8|24988.1|24958.1|0
1596058200000|2020-07-29 21:30:00|24989.7|24959.7|24989.1|24959.1|24989.8|24959.8|24988.1|24958.1|0
1596058500000|2020-07-29 21:35:00|24988.9|24958.9|24989.6|24959.6|24991|24961|24988.1|24958.1|0
1596058800000|2020-07-29 21:40:00|24989.8|24959.8|24987.8|24957.8|24990.3|24960.3|24987.8|24957.8|0
1596059100000|2020-07-29 21:45:00|24987.6|24957.6|24988.3|24958.3|24989.5|24959.5|24987.6|24957.6|0
1596059400000|2020-07-29 21:50:00|24989.9|24959.9|24989.9|24959.9|24990.5|24960.5|24989.7|24959.7|0
1596059700000|2020-07-29 21:55:00|24990.5|24960.5|24989.9|24959.9|24992.2|24962.2|24989.5|24959.5|0
1596060000000|2020-07-29 22:00:00|24997.3|24967.3|24987.4|24957.4|24997.4|24967.4|24984.7|24954.7|0
1596060300000|2020-07-29 22:05:00|24986|24956|24984.8|24954.8|24986.5|24956.5|24983.6|24953.6|0
1596060600000|2020-07-29 22:10:00|24986.2|24956.2|24987.5|24957.5|24987.5|24957.5|24984.8|24954.8|0
1596060900000|2020-07-29 22:15:00|24986.8|24956.8|24986.5|24956.5|24986.8|24956.8|24984.8|24954.8|0
1596061200000|2020-07-29 22:20:00|24987.8|24957.8|24985.1|24955.1|24989.1|24959.1|24985.1|24955.1|0
1596061500000|2020-07-29 22:25:00|24983.8|24953.8|24982.8|24952.8|24984.2|24954.2|24979.7|24949.7|0
1596061800000|2020-07-29 22:30:00|24982.1|24952.1|24984.2|24954.2|24984.2|24954.2|24981.5|24951.5|0
1596062100000|2020-07-29 22:35:00|24985.5|24955.5|24988.5|24958.5|24988.5|24958.5|24984.2|24954.2|0
1596062400000|2020-07-29 22:40:00|24989.8|24959.8|24988.2|24958.2|24989.8|24959.8|24985.8|24955.8|0
1596062700000|2020-07-29 22:45:00|24988.9|24958.9|24983.6|24953.6|24988.9|24958.9|24983.6|24953.6|0
1596063000000|2020-07-29 22:50:00|24984.2|24954.2|24980.9|24950.9|24984.2|24954.2|24980.9|24950.9|0
1596063300000|2020-07-29 22:55:00|24978.2|24948.2|24975.5|24945.5|24979.6|24949.6|24972.9|24942.9|0
1596063600000|2020-07-29 23:00:00|24974.2|24944.2|24990.2|24960.2|25005.9|24975.9|24974.2|24944.2|0
1596063900000|2020-07-29 23:05:00|24991.5|24961.5|24988.4|24958.4|24996.5|24966.5|24988.4|24958.4|0
1596064200000|2020-07-29 23:10:00|24989.1|24959.1|24991|24961|24992.5|24962.5|24981.3|24951.3|0
1596064500000|2020-07-29 23:15:00|24989.6|24959.6|24987.7|24957.7|24990.4|24960.4|24986.4|24956.4|0
1596064800000|2020-07-29 23:20:00|24987|24957|24990.4|24960.4|24998.5|24968.5|24986.4|24956.4|0
1596065100000|2020-07-29 23:25:00|24991|24961|24988.4|24958.4|24991.1|24961.1|24987|24957|0
1596065400000|2020-07-29 23:30:00|24987.1|24957.1|24992.9|24962.9|24992.9|24962.9|24981.7|24951.7|0
1596065700000|2020-07-29 23:35:00|24992.2|24962.2|24989.7|24959.7|24992.9|24962.9|24988.3|24958.3|0
1596066000000|2020-07-29 23:40:00|24988.3|24958.3|24991|24961|24991|24961|24988.3|24958.3|0
1596066300000|2020-07-29 23:45:00|24992.4|24962.4|24988.1|24958.1|24992.4|24962.4|24985.4|24955.4|0
1596066600000|2020-07-29 23:50:00|24987.4|24957.4|24986.4|24956.4|24988.1|24958.1|24982.3|24952.3|0
1596066900000|2020-07-29 23:55:00|24987.7|24957.7|24983.7|24953.7|24987.7|24957.7|24982.3|24952.3|0
1596067200000|2020-07-30 00:00:00|24983|24953|24969.8|24939.8|24986.4|24956.4|24966.6|24936.6|0
1596067500000|2020-07-30 00:05:00|24970.4|24940.4|24968.3|24938.3|24977.9|24947.9|24968.3|24938.3|0
1596067800000|2020-07-30 00:10:00|24967|24937|24968.5|24938.5|24975|24945|24962.9|24932.9|0
1596068100000|2020-07-30 00:15:00|24967.2|24937.2|24963.8|24933.8|24970.3|24940.3|24957.3|24927.3|0
1596068400000|2020-07-30 00:20:00|24964.5|24934.5|24963.8|24933.8|24975.4|24945.4|24956|24926|0
1596068700000|2020-07-30 00:25:00|24963.1|24933.1|24951.5|24921.5|24965.1|24935.1|24951.5|24921.5|0
1596069000000|2020-07-30 00:30:00|24952.2|24922.2|24956.1|24926.1|24959.2|24929.2|24952.2|24922.2|0
1596069300000|2020-07-30 00:35:00|24956.8|24926.8|24955.5|24925.5|24962.5|24932.5|24950.8|24920.8|0
1596069600000|2020-07-30 00:40:00|24955.2|24925.2|24962|24932|24962.6|24932.6|24952.6|24922.6|0
1596069900000|2020-07-30 00:45:00|24961.6|24931.6|24961.3|24931.3|24962.6|24932.6|24949.7|24919.7|0
1596070200000|2020-07-30 00:50:00|24960.6|24930.6|24962|24932|24963.3|24933.3|24954.2|24924.2|0
1596070500000|2020-07-30 00:55:00|24961.3|24931.3|24976.6|24946.6|24976.6|24946.6|24956.8|24926.8|0
1596070800000|2020-07-30 01:00:00|24976|24946|24977.3|24947.3|24984.4|24954.4|24970.8|24940.8|0
1596071100000|2020-07-30 01:05:00|24976.6|24946.6|24976|24946|24980.5|24950.5|24976|24946|0
1596071400000|2020-07-30 01:10:00|24975.3|24945.3|24978.2|24948.2|24978.8|24948.8|24964.4|24934.4|0
1596071700000|2020-07-30 01:15:00|24980.2|24950.2|24950.5|24945.5|24993|24988|24935.5|24930.5|2356
1596072000000|2020-07-30 01:20:00|24951.5|24946.5|24967|24962|24991.5|24986.5|24948|24943|1981
1596072300000|2020-07-30 01:25:00|24967.5|24962.5|24968.5|24963.5|24973.5|24968.5|24949.5|24944.5|1126
1596072600000|2020-07-30 01:30:00|24970.5|24965.5|25003.5|24998.5|25040.5|25035.5|24944.5|24939.5|5233
1596072900000|2020-07-30 01:35:00|25004.5|24999.5|25009.5|25004.5|25022|25017|24988|24983|3042
1596073200000|2020-07-30 01:40:00|25010|25005|25022.5|25017.5|25063.5|25058.5|24992.5|24987.5|4443
1596073500000|2020-07-30 01:45:00|25020.5|25015.5|24972|24967|25034.5|25029.5|24963.5|24958.5|4052
1596073800000|2020-07-30 01:50:00|24972.5|24967.5|24949.5|24944.5|24994.5|24989.5|24949.5|24944.5|2301
1596074100000|2020-07-30 01:55:00|24949|24944|24926.5|24921.5|24953|24948|24903.5|24898.5|3564
1596074400000|2020-07-30 02:00:00|24927.5|24922.5|24953.5|24948.5|24957|24952|24922.5|24917.5|2420
1596074700000|2020-07-30 02:05:00|24952|24947|24941|24936|24956|24951|24920|24915|2078
1596075000000|2020-07-30 02:10:00|24942.5|24937.5|24979.5|24974.5|24987.5|24982.5|24940.5|24935.5|2415
1596075300000|2020-07-30 02:15:00|24980.5|24975.5|24992|24987|24994|24989|24960|24955|1759
1596075600000|2020-07-30 02:20:00|24990|24985|24976.5|24971.5|24992|24987|24950|24945|2057
1596075900000|2020-07-30 02:25:00|24976|24971|25010.5|25005.5|25011.5|25006.5|24962.5|24957.5|2902
1596076200000|2020-07-30 02:30:00|25010|25005|24998.5|24993.5|25027|25022|24995|24990|2635
1596076500000|2020-07-30 02:35:00|24998|24993|25014.5|25009.5|25018|25013|24996|24991|1225
1596076800000|2020-07-30 02:40:00|25013.5|25008.5|25019.5|25014.5|25028.5|25023.5|24997|24992|1481
1596077100000|2020-07-30 02:45:00|25018.5|25013.5|25084.5|25079.5|25089.5|25084.5|25014|25009|3731
1596077400000|2020-07-30 02:50:00|25085|25080|25114.5|25109.5|25138|25133|25085|25080|3213
1596077700000|2020-07-30 02:55:00|25113.5|25108.5|25095.5|25090.5|25121|25116|25092|25087|1901
1596078000000|2020-07-30 03:00:00|25096.5|25091.5|25101|25096|25115|25110|25074.5|25069.5|2013
1596078300000|2020-07-30 03:05:00|25101.5|25096.5|25115.5|25110.5|25117|25112|25085|25080|1355
1596078600000|2020-07-30 03:10:00|25116|25111|25126|25121|25133.5|25128.5|25107|25102|1815
1596078900000|2020-07-30 03:15:00|25126.5|25121.5|25159.5|25154.5|25167|25162|25126.5|25121.5|2529
1596079200000|2020-07-30 03:20:00|25160|25155|25195.5|25190.5|25200.5|25195.5|25158|25153|2333
1596079500000|2020-07-30 03:25:00|25196.5|25191.5|25196|25191|25220|25215|25188.5|25183.5|2024
1596079800000|2020-07-30 03:30:00|25195.5|25190.5|25182|25177|25226.5|25221.5|25177|25172|2280
1596080100000|2020-07-30 03:35:00|25181|25176|25195.5|25190.5|25200|25195|25178.5|25173.5|1056
1596080400000|2020-07-30 03:40:00|25195|25190|25223.5|25218.5|25240|25235|25195|25190|1625
1596080700000|2020-07-30 03:45:00|25223|25218|25197.5|25192.5|25227.5|25222.5|25194|25189|945
1596081000000|2020-07-30 03:50:00|25198|25193|25202.5|25197.5|25214|25209|25195|25190|655
1596081300000|2020-07-30 03:55:00|25204.5|25199.5|25183.5|25178.5|25204.5|25199.5|25175|25170|995
1596081600000|2020-07-30 04:00:00|25194|25164|25182.2|25152.2|25207.1|25177.1|25181.5|25151.5|1
1596081900000|2020-07-30 04:05:00|25182.8|25152.8|25177.5|25147.5|25187.3|25157.3|25172.6|25142.6|0
1596082200000|2020-07-30 04:10:00|25177.8|25147.8|25170.6|25140.6|25178.1|25148.1|25170.3|25140.3|0
1596082500000|2020-07-30 04:15:00|25169.9|25139.9|25176.6|25146.6|25176.6|25146.6|25168.7|25138.7|0
1596082800000|2020-07-30 04:20:00|25177.3|25147.3|25177.5|25147.5|25183.6|25153.6|25177.3|25147.3|0
1596083100000|2020-07-30 04:25:00|25177.6|25147.6|25180.6|25150.6|25182.2|25152.2|25177.6|25147.6|0
1596083400000|2020-07-30 04:30:00|25181.3|25151.3|25185.3|25155.3|25185.3|25155.3|25176.1|25146.1|0
1596083700000|2020-07-30 04:35:00|25185|25155|25184|25154|25190.1|25160.1|25183.3|25153.3|0
1596084000000|2020-07-30 04:40:00|25184.7|25154.7|25184.7|25154.7|25189.9|25159.9|25184|25154|0
1596084300000|2020-07-30 04:45:00|25188.5|25158.5|25188.5|25158.5|25189.9|25159.9|25188.5|25158.5|0
1596084600000|2020-07-30 04:50:00|25189.2|25159.2|25189.9|25159.9|25189.9|25159.9|25188.5|25158.5|0
1596084900000|2020-07-30 04:55:00|25189.2|25159.2|25183.3|25153.3|25189.5|25159.5|25183.3|25153.3|0
1596085200000|2020-07-30 05:00:00|25178.9|25148.9|25151|25146|25178.9|25172|25141|25136|2272
1596085500000|2020-07-30 05:05:00|25151.5|25146.5|25144.5|25139.5|25164.5|25159.5|25144|25139|1050
1596085800000|2020-07-30 05:10:00|25145.5|25140.5|25112|25107|25146|25141|25095.5|25090.5|3361
1596086100000|2020-07-30 05:15:00|25112.5|25107.5|25079.5|25074.5|25114.5|25109.5|25076|25071|2032
1596086400000|2020-07-30 05:20:00|25080.5|25075.5|25088.5|25083.5|25090.5|25085.5|25059.5|25054.5|2261
1596086700000|2020-07-30 05:25:00|25087.5|25082.5|25073.5|25068.5|25098.5|25093.5|25066|25061|1440
1596087000000|2020-07-30 05:30:00|25074|25069|25071.5|25066.5|25089|25084|25043.5|25038.5|1923
1596087300000|2020-07-30 05:35:00|25071|25066|25101.5|25096.5|25103.5|25098.5|25059|25054|1557
1596087600000|2020-07-30 05:40:00|25102.5|25097.5|25087.5|25082.5|25104|25099|25079.5|25074.5|923
1596087900000|2020-07-30 05:45:00|25087|25082|25078|25073|25089|25084|25054.5|25049.5|1102
1596088200000|2020-07-30 05:50:00|25078.5|25073.5|25076.5|25071.5|25092|25087|25069|25064|1065
1596088500000|2020-07-30 05:55:00|25076|25071|25073|25068|25081|25076|25068|25063|671
1596088800000|2020-07-30 06:00:00|25073.5|25068.5|25062.5|25057.5|25084|25079|25054|25049|1195
1596089100000|2020-07-30 06:05:00|25063|25058|25074|25069|25085.5|25080.5|25062.5|25057.5|705
1596089400000|2020-07-30 06:10:00|25074.5|25069.5|24980|24975|25081|25076|24979.5|24974.5|2505
1596089700000|2020-07-30 06:15:00|24979|24974|24937.5|24932.5|24989.5|24984.5|24937.5|24932.5|2775
1596090000000|2020-07-30 06:20:00|24936.5|24931.5|24887.5|24882.5|24936.5|24931.5|24886|24881|4463
1596090300000|2020-07-30 06:25:00|24887|24882|24807.5|24802.5|24894.5|24889.5|24807|24802|4181
1596090600000|2020-07-30 06:30:00|24806.5|24801.5|24814.5|24809.5|24818.5|24813.5|24762.5|24757.5|4898
1596090900000|2020-07-30 06:35:00|24813.5|24808.5|24849.5|24844.5|24850|24845|24796.5|24791.5|2373
1596091200000|2020-07-30 06:40:00|24849|24844|24863.5|24858.5|24869.5|24864.5|24827.5|24822.5|1829
1596091500000|2020-07-30 06:45:00|24864.5|24859.5|24815.5|24810.5|24864.5|24859.5|24814|24809|1649
1596091800000|2020-07-30 06:50:00|24816.5|24811.5|24798.5|24793.5|24831.5|24826.5|24781|24776|1493
1596092100000|2020-07-30 06:55:00|24798|24793|24735|24730|24802|24797|24730.5|24725.5|2789
1596092400000|2020-07-30 07:00:00|24734.5|24729.5|24762|24757|24772|24767|24731|24726|2116
1596092700000|2020-07-30 07:05:00|24761.5|24756.5|24732|24727|24762.5|24757.5|24713.5|24708.5|2150
1596093000000|2020-07-30 07:10:00|24732.5|24727.5|24731.5|24726.5|24751|24746|24715|24710|1824
1596093300000|2020-07-30 07:15:00|24731|24726|24689.5|24684.5|24742|24737|24689|24684|2411
1596093600000|2020-07-30 07:20:00|24689|24684|24674.5|24669.5|24715|24710|24661.5|24656.5|2360
1596093900000|2020-07-30 07:25:00|24674|24669|24658.5|24653.5|24690.5|24685.5|24657.5|24652.5|1553
1596094200000|2020-07-30 07:30:00|24658|24653|24603|24598|24663|24658|24589|24584|3658
1596094500000|2020-07-30 07:35:00|24602.5|24597.5|24666.5|24661.5|24669|24664|24601|24596|1932
1596094800000|2020-07-30 07:40:00|24666|24661|24679|24674|24679.5|24674.5|24628.5|24623.5|1580
1596095100000|2020-07-30 07:45:00|24678.5|24673.5|24680|24675|24686|24681|24670|24665|1093
1596095400000|2020-07-30 07:50:00|24680.5|24675.5|24688.5|24683.5|24696.5|24691.5|24671|24666|1392
1596095700000|2020-07-30 07:55:00|24688|24683|24694.5|24689.5|24699.5|24694.5|24681.5|24676.5|1337
1596096000000|2020-07-30 08:00:00|24695.5|24690.5|24716.5|24711.5|24733.5|24728.5|24688.5|24683.5|1685
1596096300000|2020-07-30 08:05:00|24716|24711|24689.5|24684.5|24717.5|24712.5|24662.5|24657.5|2370
1596096600000|2020-07-30 08:10:00|24689|24684|24695.5|24690.5|24703.5|24698.5|24678|24673|565
1596096900000|2020-07-30 08:15:00|24709|24704|24701.5|24696.5|24710|24705|24675|24670|752
1596097200000|2020-07-30 08:20:00|24701|24696|24708.5|24703.5|24714.5|24709.5|24684.5|24679.5|539
1596097500000|2020-07-30 08:25:00|24709|24704|24689|24684|24711.5|24706.5|24671.5|24666.5|973
1596097800000|2020-07-30 08:30:00|24698|24668|24686.9|24656.9|24704.4|24674.4|24682.4|24652.4|0
1596098100000|2020-07-30 08:35:00|24683.9|24653.9|24675.1|24645.1|24690.1|24660.1|24675.1|24645.1|0
1596098400000|2020-07-30 08:40:00|24675.8|24645.8|24655.5|24625.5|24676|24646|24655.5|24625.5|0
1596098700000|2020-07-30 08:45:00|24657.2|24627.2|24671.6|24641.6|24672.9|24642.9|24652.8|24622.8|0
1596099000000|2020-07-30 08:50:00|24667.8|24637.8|24648.6|24618.6|24668.7|24638.7|24644.5|24614.5|0
1596099300000|2020-07-30 08:55:00|24647.9|24617.9|24614.9|24584.9|24648.6|24618.6|24613|24583|0
1596099600000|2020-07-30 09:00:00|24613.6|24583.6|24592.2|24562.2|24618.3|24588.3|24577.1|24547.1|0
1596099900000|2020-07-30 09:05:00|24591.5|24561.5|24590.6|24560.6|24605.7|24575.7|24586.4|24556.4|0
1596100200000|2020-07-30 09:10:00|24590|24560|24638.2|24608.2|24648.8|24618.8|24582.2|24552.2|0
1596100500000|2020-07-30 09:15:00|24668.5|24660.5|24640|24632|24668.5|24660.5|24617.5|24609.5|555
1596100800000|2020-07-30 09:20:00|24639.5|24631.5|24669.5|24661.5|24671.5|24663.5|24635.5|24627.5|486
1596101100000|2020-07-30 09:25:00|24670|24662|24671.5|24663.5|24674.5|24666.5|24663.5|24655.5|101
1596101400000|2020-07-30 09:30:00|24672|24664|24695|24687|24697.5|24689.5|24666.5|24658.5|276
1596101700000|2020-07-30 09:35:00|24695.5|24687.5|24706|24698|24708|24700|24695.5|24687.5|153
1596102000000|2020-07-30 09:40:00|24705.5|24697.5|24709.5|24701.5|24714.5|24706.5|24702|24694|148
1596102300000|2020-07-30 09:45:00|24710|24702|24709.5|24701.5|24711|24703|24690.5|24682.5|165
1596102600000|2020-07-30 09:50:00|24710|24702|24700.5|24692.5|24710|24702|24697|24689|78
1596102900000|2020-07-30 09:55:00|24701|24693|24681|24673|24706|24698|24679|24671|134
1596103200000|2020-07-30 10:00:00|24681.5|24673.5|24664.5|24656.5|24686|24678|24662.5|24654.5|133
1596103500000|2020-07-30 10:05:00|24665|24657|24671|24663|24681|24673|24658.5|24650.5|177
1596103800000|2020-07-30 10:10:00|24670.5|24662.5|24691|24683|24691.5|24683.5|24669.5|24661.5|87
1596104100000|2020-07-30 10:15:00|24690.5|24682.5|24683|24675|24691.5|24683.5|24678|24670|73
1596104400000|2020-07-30 10:20:00|24682.5|24674.5|24693.5|24685.5|24698|24690|24676.5|24668.5|64
1596104700000|2020-07-30 10:25:00|24693|24685|24684|24676|24698|24690|24678|24670|57
1596105000000|2020-07-30 10:30:00|24683.5|24675.5|24702.5|24694.5|24703|24695|24673|24665|109
1596105300000|2020-07-30 10:35:00|24703|24695|24689.5|24681.5|24704.5|24696.5|24683|24675|142
1596105600000|2020-07-30 10:40:00|24689|24681|24680.5|24672.5|24689|24681|24675.5|24667.5|129
1596105900000|2020-07-30 10:45:00|24680|24672|24663|24655|24681|24673|24663|24655|156
1596106200000|2020-07-30 10:50:00|24662.5|24654.5|24659|24651|24664|24656|24647|24639|217
1596106500000|2020-07-30 10:55:00|24659.5|24651.5|24650.5|24642.5|24660.5|24652.5|24639.5|24631.5|169
1596106800000|2020-07-30 11:00:00|24651|24643|24666.5|24658.5|24670.5|24662.5|24645.5|24637.5|151
1596107100000|2020-07-30 11:05:00|24667|24659|24665|24657|24672|24664|24664.5|24656.5|59
1596107400000|2020-07-30 11:10:00|24665.5|24657.5|24677.5|24669.5|24679|24671|24661|24653|78
1596107700000|2020-07-30 11:15:00|24678|24670|24679.5|24671.5|24687.5|24679.5|24673.5|24665.5|78
1596108000000|2020-07-30 11:20:00|24680|24672|24677.5|24669.5|24683.5|24675.5|24670.5|24662.5|80
1596108300000|2020-07-30 11:25:00|24678.5|24670.5|24682.5|24674.5|24683.5|24675.5|24678|24670|53
1596108600000|2020-07-30 11:30:00|24683|24675|24680.5|24672.5|24693.5|24685.5|24680|24672|85
1596108900000|2020-07-30 11:35:00|24680|24672|24676.5|24668.5|24685|24677|24673|24665|66
1596109200000|2020-07-30 11:40:00|24676|24668|24694.5|24686.5|24695|24687|24674|24666|107
1596109500000|2020-07-30 11:45:00|24694|24686|24694.5|24686.5|24697|24689|24688|24680|57
1596109800000|2020-07-30 11:50:00|24695|24687|24702.5|24694.5|24709.5|24701.5|24693.5|24685.5|123
1596110100000|2020-07-30 11:55:00|24703|24695|24718|24710|24723.5|24715.5|24702|24694|175
1596110400000|2020-07-30 12:00:00|24718.5|24710.5|24708.5|24700.5|24725|24717|24701|24693|169
1596110700000|2020-07-30 12:05:00|24708|24700|24703|24695|24708.5|24700.5|24699.5|24691.5|49
1596111000000|2020-07-30 12:10:00|24703.5|24695.5|24704.5|24696.5|24706|24698|24698.5|24690.5|65
1596111300000|2020-07-30 12:15:00|24705|24697|24712|24704|24718|24710|24700|24692|81
1596111600000|2020-07-30 12:20:00|24711.5|24703.5|24712.5|24704.5|24716|24708|24707.5|24699.5|82
1596111900000|2020-07-30 12:25:00|24713|24705|24709|24701|24714|24706|24703|24695|109
1596112200000|2020-07-30 12:30:00|24709.5|24701.5|24686|24678|24719.5|24711.5|24677.5|24669.5|290
1596112500000|2020-07-30 12:35:00|24686.5|24678.5|24694|24686|24706.5|24698.5|24677.5|24669.5|155
1596112800000|2020-07-30 12:40:00|24694.5|24686.5|24690.5|24682.5|24696.5|24688.5|24687|24679|70
1596113100000|2020-07-30 12:45:00|24690|24682|24678.5|24670.5|24697.5|24689.5|24670.5|24662.5|96
1596113400000|2020-07-30 12:50:00|24678|24670|24639.5|24631.5|24678.5|24670.5|24638.5|24630.5|297
1596113700000|2020-07-30 12:55:00|24640|24632|24638.5|24630.5|24645.5|24637.5|24627|24619|247
1596114000000|2020-07-30 13:00:00|24637.5|24629.5|24649|24641|24651.5|24643.5|24622|24614|346
1596114300000|2020-07-30 13:05:00|24648.5|24640.5|24653.5|24645.5|24660.5|24652.5|24638.5|24630.5|162
1596114600000|2020-07-30 13:10:00|24654|24646|24653|24645|24658|24650|24645|24637|91
1596114900000|2020-07-30 13:15:00|24652.5|24644.5|24668.5|24660.5|24670.5|24662.5|24649.5|24641.5|91
1596115200000|2020-07-30 13:20:00|24668|24660|24665|24657|24670.5|24662.5|24660|24652|116
1596115500000|2020-07-30 13:25:00|24664.5|24656.5|24669|24661|24673.5|24665.5|24661.5|24653.5|108
1596115800000|2020-07-30 13:30:00|24668.5|24660.5|24693.5|24685.5|24707|24699|24657.5|24649.5|412
1596116100000|2020-07-30 13:35:00|24694|24686|24660|24652|24696.5|24688.5|24653.5|24645.5|483
1596116400000|2020-07-30 13:40:00|24659.5|24651.5|24624|24616|24670.5|24662.5|24618|24610|547
1596116700000|2020-07-30 13:45:00|24623.5|24615.5|24638.5|24630.5|24655|24647|24621.5|24613.5|392
1596117000000|2020-07-30 13:50:00|24638|24630|24586.5|24578.5|24638|24630|24586.5|24578.5|679
1596117300000|2020-07-30 13:55:00|24586|24578|24548|24540|24587.5|24579.5|24543|24535|702
1596117600000|2020-07-30 14:00:00|24548.5|24540.5|24516.5|24508.5|24548.5|24540.5|24504.5|24496.5|1046
1596117900000|2020-07-30 14:05:00|24516|24508|24541|24533|24541|24533|24493.5|24485.5|649
1596118200000|2020-07-30 14:10:00|24542|24534|24517|24509|24543|24535|24506.5|24498.5|350
1596118500000|2020-07-30 14:15:00|24517.5|24509.5|24452.5|24444.5|24523.5|24515.5|24445|24437|854
1596118800000|2020-07-30 14:20:00|24452|24444|24484|24476|24485|24477|24425.5|24417.5|800
1596119100000|2020-07-30 14:25:00|24484.5|24476.5|24487.5|24479.5|24487.5|24479.5|24459|24451|390
1596119400000|2020-07-30 14:30:00|24487|24479|24525|24517|24525|24517|24482|24474|467
1596119700000|2020-07-30 14:35:00|24525.5|24517.5|24522|24514|24530.5|24522.5|24503.5|24495.5|379
1596120000000|2020-07-30 14:40:00|24522.5|24514.5|24471.5|24463.5|24524|24516|24469|24461|453
1596120300000|2020-07-30 14:45:00|24472|24464|24471|24463|24494|24486|24460|24452|336
1596120600000|2020-07-30 14:50:00|24472|24464|24454|24446|24476|24468|24450.5|24442.5|380
1596120900000|2020-07-30 14:55:00|24453.5|24445.5|24486.5|24478.5|24487|24479|24447.5|24439.5|378
1596121200000|2020-07-30 15:00:00|24487|24479|24504|24496|24508|24500|24467.5|24459.5|502
1596121500000|2020-07-30 15:05:00|24504.5|24496.5|24495|24487|24506|24498|24491|24483|180
1596121800000|2020-07-30 15:10:00|24495.5|24487.5|24483.5|24475.5|24507.5|24499.5|24483.5|24475.5|298
1596122100000|2020-07-30 15:15:00|24483|24475|24520|24512|24523|24515|24478.5|24470.5|413
1596122400000|2020-07-30 15:20:00|24520.5|24512.5|24507|24499|24523|24515|24502|24494|364
1596122700000|2020-07-30 15:25:00|24505|24497|24486|24478|24514|24506|24479.5|24471.5|240
1596123000000|2020-07-30 15:30:00|24485.5|24477.5|24511.5|24503.5|24513.5|24505.5|24483|24475|169
1596123300000|2020-07-30 15:35:00|24512.5|24504.5|24518|24510|24525|24517|24507.5|24499.5|179
1596123600000|2020-07-30 15:40:00|24518.5|24510.5|24526.5|24518.5|24537|24529|24517|24509|185
1596123900000|2020-07-30 15:45:00|24527|24519|24538|24530|24538.5|24530.5|24513.5|24505.5|237
1596124200000|2020-07-30 15:50:00|24539.5|24531.5|24553|24545|24555|24547|24530|24522|277
1596124500000|2020-07-30 15:55:00|24553.5|24545.5|24554|24546|24567.5|24559.5|24543|24535|246
1596124800000|2020-07-30 16:00:00|24553.5|24545.5|24558|24550|24573|24565|24553.5|24545.5|276
1596125100000|2020-07-30 16:05:00|24557.5|24549.5|24537|24529|24566|24558|24537|24529|220
1596125400000|2020-07-30 16:10:00|24538|24530|24551|24543|24552|24544|24535.5|24527.5|166
1596125700000|2020-07-30 16:15:00|24553|24545|24592|24584|24597|24589|24553|24545|405
1596126000000|2020-07-30 16:20:00|24592.5|24584.5|24577.5|24569.5|24597.5|24589.5|24570|24562|253
1596126300000|2020-07-30 16:25:00|24578|24570|24584|24576|24585.5|24577.5|24575.5|24567.5|95
1596126600000|2020-07-30 16:30:00|24584.5|24576.5|24588.5|24580.5|24601|24593|24584.5|24576.5|192
1596126900000|2020-07-30 16:35:00|24589.5|24581.5|24587.5|24579.5|24598|24590|24587|24579|66
1596127200000|2020-07-30 16:40:00|24587|24579|24596.5|24588.5|24598|24590|24580.5|24572.5|88
1596127500000|2020-07-30 16:45:00|24596|24588|24606.5|24598.5|24606.5|24598.5|24595|24587|127
1596127800000|2020-07-30 16:50:00|24607|24599|24619|24611|24622|24614|24604|24596|174
1596128100000|2020-07-30 16:55:00|24618.5|24610.5|24635|24627|24637.5|24629.5|24616.5|24608.5|168
1596128400000|2020-07-30 17:00:00|24634|24626|24642|24634|24642.5|24634.5|24625|24617|116
1596128700000|2020-07-30 17:05:00|24643.5|24635.5|24650|24642|24652.5|24644.5|24642.5|24634.5|186
1596129000000|2020-07-30 17:10:00|24652.5|24644.5|24680|24672|24681|24673|24652|24644|234
1596129300000|2020-07-30 17:15:00|24679.5|24671.5|24681.5|24673.5|24686|24678|24665.5|24657.5|183
1596129600000|2020-07-30 17:20:00|24682|24674|24671.5|24663.5|24686|24678|24671.5|24663.5|92
1596129900000|2020-07-30 17:25:00|24673|24665|24679.5|24671.5|24692|24684|24670.5|24662.5|336
1596130200000|2020-07-30 17:30:00|24678.5|24670.5|24675.5|24667.5|24683.5|24675.5|24669.5|24661.5|405
1596130500000|2020-07-30 17:35:00|24676.5|24668.5|24671.5|24663.5|24689|24681|24669.5|24661.5|308
1596130800000|2020-07-30 17:40:00|24672|24664|24689.5|24681.5|24691|24683|24672|24664|74
1596131100000|2020-07-30 17:45:00|24689|24681|24678.5|24670.5|24689|24681|24674|24666|84
1596131400000|2020-07-30 17:50:00|24679|24671|24695|24687|24696.5|24688.5|24677|24669|58
1596131700000|2020-07-30 17:55:00|24694.5|24686.5|24690|24682|24694.5|24686.5|24685|24677|56
1596132000000|2020-07-30 18:00:00|24689.5|24681.5|24680|24672|24699|24691|24676|24668|93
1596132300000|2020-07-30 18:05:00|24680.5|24672.5|24691.5|24683.5|24695.5|24687.5|24677|24669|85
1596132600000|2020-07-30 18:10:00|24690.5|24682.5|24690.5|24682.5|24697.5|24689.5|24679.5|24671.5|84
1596132900000|2020-07-30 18:15:00|24691|24683|24689.5|24681.5|24700|24692|24685|24677|77
1596133200000|2020-07-30 18:20:00|24690|24682|24686.5|24678.5|24691|24683|24669|24661|112
1596133500000|2020-07-30 18:25:00|24687|24679|24686|24678|24688.5|24680.5|24673|24665|35
1596133800000|2020-07-30 18:30:00|24686.5|24678.5|24693|24685|24697|24689|24686.5|24678.5|60
1596134100000|2020-07-30 18:35:00|24693.5|24685.5|24704|24696|24706.5|24698.5|24692|24684|72
1596134400000|2020-07-30 18:40:00|24706|24698|24703.5|24695.5|24716|24708|24701.5|24693.5|139
1596134700000|2020-07-30 18:45:00|24699|24691|24695.5|24687.5|24707|24699|24694|24686|145
1596135000000|2020-07-30 18:50:00|24696|24688|24687.5|24679.5|24701.5|24693.5|24686.5|24678.5|87
1596135300000|2020-07-30 18:55:00|24688|24680|24716.4|24686.4|24716.4|24698|24688|24680|110
1596135600000|2020-07-30 19:00:00|24716.7|24686.7|24713.2|24683.2|24735.3|24705.3|24712.7|24682.7|0
1596135900000|2020-07-30 19:05:00|24713.5|24683.5|24699.8|24669.8|24713.5|24683.5|24696|24666|0
1596136200000|2020-07-30 19:10:00|24700.3|24670.3|24712.8|24682.8|24715.8|24685.8|24697.4|24667.4|0
1596136500000|2020-07-30 19:15:00|24712.5|24682.5|24740.9|24710.9|24741.4|24711.4|24703.3|24673.3|0
1596136800000|2020-07-30 19:20:00|24739.3|24709.3|24731.6|24701.6|24742.2|24712.2|24722.6|24692.6|0
1596137100000|2020-07-30 19:25:00|24731.9|24701.9|24732.6|24702.6|24734.9|24704.9|24723.9|24693.9|0
1596137400000|2020-07-30 19:30:00|24732.4|24702.4|24735.6|24705.6|24754.3|24724.3|24728.6|24698.6|0
1596137700000|2020-07-30 19:35:00|24736.4|24706.4|24734.4|24704.4|24743.3|24713.3|24731|24701|0
1596138000000|2020-07-30 19:40:00|24734.1|24704.1|24731.2|24701.2|24735.5|24705.5|24720|24690|0
1596138300000|2020-07-30 19:45:00|24730.9|24700.9|24735|24705|24739.9|24709.9|24721.8|24691.8|0
1596138600000|2020-07-30 19:50:00|24737.9|24707.9|24738.1|24708.1|24748.9|24718.9|24725.6|24695.6|0
1596138900000|2020-07-30 19:55:00|24738.4|24708.4|24738.2|24708.2|24743.6|24713.6|24719.8|24689.8|0
1596139200000|2020-07-30 20:00:00|24740.9|24710.9|24726.1|24696.1|24740.9|24710.9|24722.8|24692.8|0
1596139500000|2020-07-30 20:05:00|24725.5|24695.5|24789.3|24759.3|24789.8|24759.8|24718.8|24688.8|0
1596139800000|2020-07-30 20:10:00|24788|24758|24788.3|24758.3|24810.5|24780.5|24780|24750|0
1596140100000|2020-07-30 20:15:00|24788.2|24758.2|24778.5|24748.5|24794.2|24764.2|24773.7|24743.7|0
1596140400000|2020-07-30 20:20:00|24779.3|24749.3|24805.3|24775.3|24806.2|24776.2|24779.3|24749.3|0
1596140700000|2020-07-30 20:25:00|24805|24775|24805.5|24775.5|24814.4|24784.4|24805|24775|0
1596141000000|2020-07-30 20:30:00|24800.8|24770.8|24868.6|24838.6|24871.3|24841.3|24796.8|24766.8|0
1596141300000|2020-07-30 20:35:00|24869.9|24839.9|24869.8|24839.8|24882.9|24852.9|24850.8|24820.8|0
1596141600000|2020-07-30 20:40:00|24868.4|24838.4|24872.1|24842.1|24877.8|24847.8|24866.6|24836.6|0
1596141900000|2020-07-30 20:45:00|24873.4|24843.4|24881.7|24851.7|24887.2|24857.2|24870.7|24840.7|0
1596142200000|2020-07-30 20:50:00|24883.1|24853.1|24885.4|24855.4|24885.7|24855.7|24878.8|24848.8|0
1596142500000|2020-07-30 20:55:00|24884.1|24854.1|24879.9|24849.9|24886.8|24856.8|24875.4|24845.4|0
1596142800000|2020-07-30 21:00:00|24879.7|24849.7|24875.7|24845.7|24879.7|24849.7|24873.7|24843.7|0
1596143100000|2020-07-30 21:05:00|24877.9|24847.9|24874.8|24844.8|24877.9|24847.9|24873.2|24843.2|0
1596143400000|2020-07-30 21:10:00|24873.7|24843.7|24874.9|24844.9|24875|24845|24870.9|24840.9|0
1596143700000|2020-07-30 21:15:00|24872|24842|24875.2|24845.2|24875.8|24845.8|24872|24842|0
1596144000000|2020-07-30 21:20:00|24874|24844|24868.3|24838.3|24874|24844|24867.4|24837.4|0
1596144300000|2020-07-30 21:25:00|24868.9|24838.9|24871|24841|24871.1|24841.1|24867.8|24837.8|0
1596144600000|2020-07-30 21:30:00|24871.2|24841.2|24870.7|24840.7|24871.2|24841.2|24869.5|24839.5|0
1596144900000|2020-07-30 21:35:00|24868.5|24838.5|24873.1|24843.1|24873.1|24843.1|24868.5|24838.5|0
1596145200000|2020-07-30 21:40:00|24872.8|24842.8|24872.6|24842.6|24873.7|24843.7|24868.5|24838.5|0
1596145500000|2020-07-30 21:45:00|24872.2|24842.2|24870.1|24840.1|24872.2|24842.2|24869.3|24839.3|0
1596145800000|2020-07-30 21:50:00|24870.3|24840.3|24873.7|24843.7|24873.7|24843.7|24870.2|24840.2|0
1596146100000|2020-07-30 21:55:00|24874|24844|24887.4|24857.4|24888.4|24858.4|24873.7|24843.7|0
1596146400000|2020-07-30 22:00:00|24889.6|24859.6|24895.5|24865.5|24912.3|24882.3|24889.6|24859.6|0
1596146700000|2020-07-30 22:05:00|24897.5|24867.5|24877.2|24847.2|24898.8|24868.8|24874.3|24844.3|0
1596147000000|2020-07-30 22:10:00|24877.9|24847.9|24882.2|24852.2|24886.2|24856.2|24875|24845|0
1596147300000|2020-07-30 22:15:00|24882.8|24852.8|24872.6|24842.6|24882.8|24852.8|24871.2|24841.2|0
1596147600000|2020-07-30 22:20:00|24871.2|24841.2|24872|24842|24872.6|24842.6|24866.6|24836.6|0
1596147900000|2020-07-30 22:25:00|24873.3|24843.3|24870.9|24840.9|24876.2|24846.2|24869.5|24839.5|0
1596148200000|2020-07-30 22:30:00|24869.5|24839.5|24861.7|24831.7|24869.5|24839.5|24853.6|24823.6|0
1596148500000|2020-07-30 22:35:00|24863|24833|24872.3|24842.3|24872.4|24842.4|24861.7|24831.7|0
1596148800000|2020-07-30 22:40:00|24873.7|24843.7|24870|24840|24877.6|24847.6|24866|24836|0
1596149100000|2020-07-30 22:45:00|24870.6|24840.6|24866.5|24836.5|24874|24844|24863.7|24833.7|0
1596149400000|2020-07-30 22:50:00|24867.1|24837.1|24865.1|24835.1|24867.1|24837.1|24859.8|24829.8|0
1596149700000|2020-07-30 22:55:00|24863.8|24833.8|24869.1|24839.1|24869.1|24839.1|24862.4|24832.4|0
1596150000000|2020-07-30 23:00:00|24870.4|24840.4|24868.2|24838.2|24880.3|24850.3|24864.2|24834.2|0
1596150300000|2020-07-30 23:05:00|24869.6|24839.6|24864.8|24834.8|24872.5|24842.5|24864.8|24834.8|0
1596150600000|2020-07-30 23:10:00|24867.5|24837.5|24867|24837|24870.1|24840.1|24858.2|24828.2|0
1596150900000|2020-07-30 23:15:00|24867.7|24837.7|24872.2|24842.2|24877.7|24847.7|24867.7|24837.7|0
1596151200000|2020-07-30 23:20:00|24870.9|24840.9|24873.7|24843.7|24878.6|24848.6|24869.3|24839.3|0
1596151500000|2020-07-30 23:25:00|24872.3|24842.3|24876.1|24846.1|24876.3|24846.3|24869.7|24839.7|0
1596151800000|2020-07-30 23:30:00|24874.8|24844.8|24870.5|24840.5|24885.4|24855.4|24869.2|24839.2|0
1596152100000|2020-07-30 23:35:00|24869.8|24839.8|24865.5|24835.5|24871.8|24841.8|24857.5|24827.5|0
1596152400000|2020-07-30 23:40:00|24864.8|24834.8|24865.5|24835.5|24870.1|24840.1|24862.8|24832.8|0
1596152700000|2020-07-30 23:45:00|24866.8|24836.8|24872.1|24842.1|24876.1|24846.1|24866.8|24836.8|0
1596153000000|2020-07-30 23:50:00|24873.4|24843.4|24883.7|24853.7|24884.3|24854.3|24868.1|24838.1|0
1596153300000|2020-07-30 23:55:00|24883|24853|24871.1|24841.1|24883.7|24853.7|24868.4|24838.4|0
1596153600000|2020-07-31 00:00:00|24869.7|24839.7|24850.6|24820.6|24884.7|24854.7|24848.8|24818.8|0
1596153900000|2020-07-31 00:05:00|24849.9|24819.9|24855.3|24825.3|24859.2|24829.2|24842.1|24812.1|0
1596154200000|2020-07-31 00:10:00|24856.6|24826.6|24847.1|24817.1|24859.2|24829.2|24844.8|24814.8|0
1596154500000|2020-07-31 00:15:00|24848|24818|24840.6|24810.6|24848|24818|24823.1|24793.1|0
1596154800000|2020-07-31 00:20:00|24839.9|24809.9|24811.5|24781.5|24839.9|24809.9|24811.5|24781.5|0
1596155100000|2020-07-31 00:25:00|24810.9|24780.9|24792.9|24762.9|24816.7|24786.7|24786.9|24756.9|0
1596155400000|2020-07-31 00:30:00|24793.2|24763.2|24730.1|24700.1|24794.9|24764.9|24730.1|24700.1|0
1596155700000|2020-07-31 00:35:00|24729.8|24699.8|24729.3|24699.3|24735.7|24705.7|24719.3|24689.3|0
1596156000000|2020-07-31 00:40:00|24731.2|24701.2|24732.1|24702.1|24735.9|24705.9|24724.9|24694.9|0
1596156300000|2020-07-31 00:45:00|24731.8|24701.8|24753.8|24723.8|24754.5|24724.5|24722.1|24692.1|0
1596156600000|2020-07-31 00:50:00|24750|24720|24728.5|24698.5|24751.3|24721.3|24722.6|24692.6|0
1596156900000|2020-07-31 00:55:00|24727.8|24697.8|24701.3|24671.3|24727.8|24697.8|24701.3|24671.3|0
1596157200000|2020-07-31 01:00:00|24705.1|24675.1|24716|24686|24720.5|24690.5|24683.6|24653.6|0
1596157500000|2020-07-31 01:05:00|24717.9|24687.9|24720.5|24690.5|24733.5|24703.5|24714|24684|0
1596157800000|2020-07-31 01:10:00|24720.8|24690.8|24757.3|24727.3|24763.1|24733.1|24716|24686|0
1596158100000|2020-07-31 01:15:00|24778.3|24748.3|24822.4|24817.4|24830.9|24825.9|24764.9|24748.3|3093
1596158400000|2020-07-31 01:20:00|24822.9|24817.9|24767.9|24762.9|24829.9|24824.9|24761.4|24756.4|1675
1596158700000|2020-07-31 01:25:00|24766.4|24761.4|24815.4|24810.4|24819.4|24814.4|24766.4|24761.4|1286
1596159000000|2020-07-31 01:30:00|24814.9|24809.9|24822.4|24817.4|24850.9|24845.9|24789.4|24784.4|4315
1596159300000|2020-07-31 01:35:00|24821.9|24816.9|24925.4|24920.4|24930.4|24925.4|24814.4|24809.4|4979
1596159600000|2020-07-31 01:40:00|24924.4|24919.4|24911.4|24906.4|24974.4|24969.4|24908.9|24903.9|5126
1596159900000|2020-07-31 01:45:00|24911.9|24906.9|24918.4|24913.4|24962.9|24957.9|24909.9|24904.9|3208
1596160200000|2020-07-31 01:50:00|24919.4|24914.4|24940.4|24935.4|24950.9|24945.9|24919.4|24914.4|2831
1596160500000|2020-07-31 01:55:00|24939.4|24934.4|24958.4|24953.4|24979.4|24974.4|24933.4|24928.4|3806
1596160800000|2020-07-31 02:00:00|24960.4|24955.4|24954.9|24949.9|24968.4|24963.4|24926.4|24921.4|3021
1596161100000|2020-07-31 02:05:00|24955.4|24950.4|24900.4|24895.4|24956.4|24951.4|24894.4|24889.4|3009
1596161400000|2020-07-31 02:10:00|24898.9|24893.9|24842.4|24837.4|24916.4|24911.4|24840.4|24835.4|3441
1596161700000|2020-07-31 02:15:00|24842.9|24837.9|24853.4|24848.4|24865.4|24860.4|24823.4|24818.4|2655
1596162000000|2020-07-31 02:20:00|24852.9|24847.9|24780.4|24775.4|24854.9|24849.9|24774.4|24769.4|3149
1596162300000|2020-07-31 02:25:00|24780.9|24775.9|24763.4|24758.4|24813.4|24808.4|24749.4|24744.4|3631
1596162600000|2020-07-31 02:30:00|24762.4|24757.4|24734.9|24729.9|24762.4|24757.4|24727.9|24722.9|2689
1596162900000|2020-07-31 02:35:00|24735.4|24730.4|24733.4|24728.4|24766.9|24761.9|24727.4|24722.4|2637
1596163200000|2020-07-31 02:40:00|24732.4|24727.4|24779.9|24774.9|24781.4|24776.4|24726.4|24721.4|2566
1596163500000|2020-07-31 02:45:00|24779.4|24774.4|24735.4|24730.4|24779.9|24774.9|24733.4|24728.4|2180
1596163800000|2020-07-31 02:50:00|24734.9|24729.9|24746.4|24741.4|24767.4|24762.4|24729.4|24724.4|1769
1596164100000|2020-07-31 02:55:00|24745.9|24740.9|24665.9|24660.9|24758.9|24753.9|24658.4|24653.4|3093
1596164400000|2020-07-31 03:00:00|24666.4|24661.4|24569.9|24564.9|24666.4|24661.4|24567.4|24562.4|4191
1596164700000|2020-07-31 03:05:00|24570.4|24565.4|24604.4|24599.4|24611.4|24606.4|24533.4|24528.4|4422
1596165000000|2020-07-31 03:10:00|24607.9|24602.9|24642.4|24637.4|24655.9|24650.9|24591.4|24586.4|2463
1596165300000|2020-07-31 03:15:00|24641.9|24636.9|24681.9|24676.9|24682.9|24677.9|24632.9|24627.9|1892
1596165600000|2020-07-31 03:20:00|24681.4|24676.4|24703.4|24698.4|24707.9|24702.9|24669.9|24664.9|1860
1596165900000|2020-07-31 03:25:00|24703.9|24698.9|24750.4|24745.4|24751.4|24746.4|24698.4|24693.4|2167
1596166200000|2020-07-31 03:30:00|24751.4|24746.4|24740.4|24735.4|24751.9|24746.9|24718.4|24713.4|1403
1596166500000|2020-07-31 03:35:00|24741.9|24736.9|24774.4|24769.4|24777.4|24772.4|24733.9|24728.9|1486
1596166800000|2020-07-31 03:40:00|24773.9|24768.9|24768.4|24763.4|24792.4|24787.4|24768.4|24763.4|1287
1596167100000|2020-07-31 03:45:00|24768.9|24763.9|24764.4|24759.4|24775.4|24770.4|24747.4|24742.4|1375
1596167400000|2020-07-31 03:50:00|24764.9|24759.9|24769.4|24764.4|24778.4|24773.4|24756.9|24751.9|727
1596167700000|2020-07-31 03:55:00|24768.9|24763.9|24800.9|24795.9|24801.9|24796.9|24761.9|24756.9|869
1596168000000|2020-07-31 04:00:00|24796.2|24766.2|24765.2|24735.2|24797.5|24767.5|24749.1|24719.1|0
1596168300000|2020-07-31 04:05:00|24765.8|24735.8|24758.9|24728.9|24765.8|24735.8|24751.5|24721.5|0
1596168600000|2020-07-31 04:10:00|24759.2|24729.2|24762.1|24732.1|24766.1|24736.1|24754.4|24724.4|0
1596168900000|2020-07-31 04:15:00|24764.1|24734.1|24764.1|24734.1|24766.1|24736.1|24753.7|24723.7|0
1596169200000|2020-07-31 04:20:00|24766.1|24736.1|24768.7|24738.7|24769.1|24739.1|24760.9|24730.9|0
1596169500000|2020-07-31 04:25:00|24768.1|24738.1|24751.7|24721.7|24774.7|24744.7|24751.7|24721.7|0
1596169800000|2020-07-31 04:30:00|24752.4|24722.4|24759.3|24729.3|24771.2|24741.2|24752.4|24722.4|0
1596170100000|2020-07-31 04:35:00|24758.7|24728.7|24764.5|24734.5|24765.8|24735.8|24750.4|24720.4|0
1596170400000|2020-07-31 04:40:00|24764.8|24734.8|24760.3|24730.3|24768.1|24738.1|24756.3|24726.3|0
1596170700000|2020-07-31 04:45:00|24759.7|24729.7|24767.5|24737.5|24767.5|24737.5|24752.6|24722.6|0
1596171000000|2020-07-31 04:50:00|24766.8|24736.8|24787.6|24757.6|24787.9|24757.9|24763.6|24733.6|0
1596171300000|2020-07-31 04:55:00|24791.5|24761.5|24781.6|24751.6|24801.9|24771.9|24777.2|24747.2|0
1596171600000|2020-07-31 05:00:00|24787.7|24757.7|24744.4|24739.4|24799.9|24794.9|24736.4|24731.4|2308
1596171900000|2020-07-31 05:05:00|24742.9|24737.9|24755.9|24750.9|24768.4|24763.4|24742.9|24737.9|1088
1596172200000|2020-07-31 05:10:00|24756.9|24751.9|24782.9|24777.9|24787.9|24782.9|24756.4|24751.4|983
1596172500000|2020-07-31 05:15:00|24783.4|24778.4|24745.4|24740.4|24801.9|24796.9|24736.9|24731.9|1845
1596172800000|2020-07-31 05:20:00|24745.9|24740.9|24730.4|24725.4|24757.4|24752.4|24726.9|24721.9|1160
1596173100000|2020-07-31 05:25:00|24729.9|24724.9|24700.4|24695.4|24747.4|24742.4|24698.9|24693.9|1569
1596173400000|2020-07-31 05:30:00|24699.4|24694.4|24706.4|24701.4|24717.9|24712.9|24679.4|24674.4|1831
1596173700000|2020-07-31 05:35:00|24705.9|24700.9|24694.4|24689.4|24719.4|24714.4|24689.9|24684.9|1209
1596174000000|2020-07-31 05:40:00|24693.9|24688.9|24686.9|24681.9|24698.9|24693.9|24676.9|24671.9|1146
1596174300000|2020-07-31 05:45:00|24686.4|24681.4|24692.4|24687.4|24705.9|24700.9|24683.4|24678.4|882
1596174600000|2020-07-31 05:50:00|24691.9|24686.9|24664.4|24659.4|24706.9|24701.9|24662.4|24657.4|1324
1596174900000|2020-07-31 05:55:00|24664.9|24659.9|24623.9|24618.9|24669.9|24664.9|24621.4|24616.4|2349
1596175200000|2020-07-31 06:00:00|24623.4|24618.4|24621.4|24616.4|24639.4|24634.4|24603.9|24598.9|1949
1596175500000|2020-07-31 06:05:00|24620.9|24615.9|24684.9|24679.9|24691.4|24686.4|24619.4|24614.4|2418
1596175800000|2020-07-31 06:10:00|24684.4|24679.4|24682.4|24677.4|24715.4|24710.4|24680.4|24675.4|1777
1596176100000|2020-07-31 06:15:00|24681.4|24676.4|24723.4|24718.4|24723.4|24718.4|24669.4|24664.4|1434
1596176400000|2020-07-31 06:20:00|24722.9|24717.9|24766.9|24761.9|24775.4|24770.4|24711.4|24706.4|2337
1596176700000|2020-07-31 06:25:00|24766.4|24761.4|24730.9|24725.9|24774.4|24769.4|24730.9|24725.9|1588
1596177000000|2020-07-31 06:30:00|24730.4|24725.4|24710.4|24705.4|24732.4|24727.4|24694.4|24689.4|1660
1596177300000|2020-07-31 06:35:00|24709.9|24704.9|24722.4|24717.4|24740.4|24735.4|24709.4|24704.4|1175
1596177600000|2020-07-31 06:40:00|24721.9|24716.9|24698.9|24693.9|24724.9|24719.9|24692.9|24687.9|810
1596177900000|2020-07-31 06:45:00|24697.9|24692.9|24693.9|24688.9|24704.9|24699.9|24673.4|24668.4|1162
1596178200000|2020-07-31 06:50:00|24693.4|24688.4|24687.4|24682.4|24717.9|24712.9|24686.9|24681.9|927
1596178500000|2020-07-31 06:55:00|24687.9|24682.9|24689.4|24684.4|24697.9|24692.9|24676.9|24671.9|775
1596178800000|2020-07-31 07:00:00|24689.9|24684.9|24673.9|24668.9|24711.4|24706.4|24667.9|24662.9|1553
1596179100000|2020-07-31 07:05:00|24673.4|24668.4|24670.9|24665.9|24689.4|24684.4|24666.4|24661.4|974
1596179400000|2020-07-31 07:10:00|24671.4|24666.4|24647.4|24642.4|24679.4|24674.4|24639.9|24634.9|1083
1596179700000|2020-07-31 07:15:00|24643.9|24638.9|24664.9|24659.9|24668.4|24663.4|24638.4|24633.4|852
1596180000000|2020-07-31 07:20:00|24665.4|24660.4|24698.4|24693.4|24702.4|24697.4|24664.4|24659.4|1193
1596180300000|2020-07-31 07:25:00|24698.9|24693.9|24724.4|24719.4|24735.4|24730.4|24695.9|24690.9|997
1596180600000|2020-07-31 07:30:00|24723.4|24718.4|24707.4|24702.4|24735.4|24730.4|24705.9|24700.9|867
1596180900000|2020-07-31 07:35:00|24706.4|24701.4|24700.4|24695.4|24728.9|24723.9|24694.4|24689.4|995
1596181200000|2020-07-31 07:40:00|24701.4|24696.4|24696.4|24691.4|24713.4|24708.4|24693.4|24688.4|927
1596181500000|2020-07-31 07:45:00|24695.9|24690.9|24673.4|24668.4|24701.4|24696.4|24670.9|24665.9|888
1596181800000|2020-07-31 07:50:00|24672.9|24667.9|24662.4|24657.4|24683.4|24678.4|24660.4|24655.4|1170
1596182100000|2020-07-31 07:55:00|24661.9|24656.9|24674.4|24669.4|24674.9|24669.9|24652.9|24647.9|1267
1596182400000|2020-07-31 08:00:00|24674.9|24669.9|24647.4|24642.4|24674.9|24669.9|24638.9|24633.9|1211
1596182700000|2020-07-31 08:05:00|24646.9|24641.9|24586.4|24581.4|24652.4|24647.4|24582.4|24577.4|2203
1596183000000|2020-07-31 08:10:00|24583.9|24578.9|24597.9|24592.9|24612.9|24607.9|24579.4|24574.4|1029
1596183300000|2020-07-31 08:15:00|24599.9|24594.9|24604.4|24599.4|24617.4|24612.4|24589.4|24584.4|669
1596183600000|2020-07-31 08:20:00|24604.9|24599.9|24615.9|24610.9|24618.9|24613.9|24599.9|24594.9|698
1596183900000|2020-07-31 08:25:00|24616.4|24611.4|24609.9|24604.9|24639.4|24634.4|24606.9|24601.9|1323
1596184200000|2020-07-31 08:30:00|24621.3|24591.3|24634.1|24604.1|24643.7|24613.7|24621.2|24591.2|1
1596184500000|2020-07-31 08:35:00|24633.4|24603.4|24682.4|24652.4|24707.1|24677.1|24628.9|24598.9|0
1596184800000|2020-07-31 08:40:00|24681.8|24651.8|24674.5|24644.5|24686.7|24656.7|24669.9|24639.9|0
1596185100000|2020-07-31 08:45:00|24674.8|24644.8|24657.4|24627.4|24685.4|24655.4|24648.6|24618.6|0
1596185400000|2020-07-31 08:50:00|24658|24628|24644.5|24614.5|24658|24628|24639.5|24609.5|0
1596185700000|2020-07-31 08:55:00|24643.8|24613.8|24643.9|24613.9|24654.8|24624.8|24637.4|24607.4|0
1596186000000|2020-07-31 09:00:00|24640.1|24610.1|24609.2|24579.2|24640.1|24610.1|24604.7|24574.7|0
1596186300000|2020-07-31 09:05:00|24608.5|24578.5|24647.7|24617.7|24651.6|24621.6|24604.7|24574.7|0
1596186600000|2020-07-31 09:10:00|24643.9|24613.9|24647|24617|24648.4|24618.4|24627.2|24597.2|0
1596186900000|2020-07-31 09:15:00|24629.9|24621.9|24623.4|24615.4|24645.9|24637.9|24606.4|24598.4|379
1596187200000|2020-07-31 09:20:00|24623.9|24615.9|24613.9|24605.9|24626.9|24618.9|24593.4|24585.4|158
1596187500000|2020-07-31 09:25:00|24613.4|24605.4|24617.9|24609.9|24621.9|24613.9|24607.4|24599.4|97
1596187800000|2020-07-31 09:30:00|24617.4|24609.4|24610.9|24602.9|24621.4|24613.4|24591.9|24583.9|103
1596188100000|2020-07-31 09:35:00|24610.4|24602.4|24602.9|24594.9|24617.4|24609.4|24598.9|24590.9|61
1596188400000|2020-07-31 09:40:00|24602.4|24594.4|24597.9|24589.9|24606.9|24598.9|24588.9|24580.9|87
1596188700000|2020-07-31 09:45:00|24598.4|24590.4|24587.4|24579.4|24603.4|24595.4|24580.9|24572.9|101
1596189000000|2020-07-31 09:50:00|24586.9|24578.9|24575.9|24567.9|24591.9|24583.9|24569.9|24561.9|156
1596189300000|2020-07-31 09:55:00|24575.4|24567.4|24567.4|24559.4|24580.9|24572.9|24563.4|24555.4|177
1596189600000|2020-07-31 10:00:00|24566.9|24558.9|24588.9|24580.9|24592.4|24584.4|24564.9|24556.9|108
1596189900000|2020-07-31 10:05:00|24587.9|24579.9|24586.4|24578.4|24595.4|24587.4|24577.4|24569.4|166
1596190200000|2020-07-31 10:10:00|24585.9|24577.9|24594.9|24586.9|24599.9|24591.9|24585.9|24577.9|87
1596190500000|2020-07-31 10:15:00|24594.4|24586.4|24587.9|24579.9|24594.4|24586.4|24576.9|24568.9|96
1596190800000|2020-07-31 10:20:00|24588.4|24580.4|24611.4|24603.4|24612.9|24604.9|24587.4|24579.4|105
1596191100000|2020-07-31 10:25:00|24610.9|24602.9|24612.9|24604.9|24612.9|24604.9|24602.9|24594.9|83
1596191400000|2020-07-31 10:30:00|24613.4|24605.4|24604.4|24596.4|24616.4|24608.4|24603.9|24595.9|70
1596191700000|2020-07-31 10:35:00|24604.9|24596.9|24590.9|24582.9|24605.4|24597.4|24589.4|24581.4|49
1596192000000|2020-07-31 10:40:00|24591.4|24583.4|24617.9|24609.9|24617.9|24609.9|24588.9|24580.9|139
1596192300000|2020-07-31 10:45:00|24617.4|24609.4|24615.9|24607.9|24623.9|24615.9|24608.9|24600.9|131
1596192600000|2020-07-31 10:50:00|24615.4|24607.4|24605.4|24597.4|24615.9|24607.9|24603.9|24595.9|67
1596192900000|2020-07-31 10:55:00|24604.9|24596.9|24609.9|24601.9|24617.4|24609.4|24598.4|24590.4|126
1596193200000|2020-07-31 11:00:00|24610.4|24602.4|24621.9|24613.9|24630.4|24622.4|24608.4|24600.4|78
1596193500000|2020-07-31 11:05:00|24622.4|24614.4|24621.9|24613.9|24634.4|24626.4|24620.9|24612.9|144
1596193800000|2020-07-31 11:10:00|24621.4|24613.4|24622.9|24614.9|24625.9|24617.9|24604.9|24596.9|130
1596194100000|2020-07-31 11:15:00|24623.9|24615.9|24617.4|24609.4|24623.9|24615.9|24604.9|24596.9|102
1596194400000|2020-07-31 11:20:00|24616.4|24608.4|24608.4|24600.4|24618.9|24610.9|24607.4|24599.4|53
1596194700000|2020-07-31 11:25:00|24607.9|24599.9|24586.9|24578.9|24607.9|24599.9|24586.9|24578.9|103
1596195000000|2020-07-31 11:30:00|24586.4|24578.4|24590.4|24582.4|24595.9|24587.9|24582.9|24574.9|119
1596195300000|2020-07-31 11:35:00|24590.9|24582.9|24578.9|24570.9|24592.9|24584.9|24574.4|24566.4|144
1596195600000|2020-07-31 11:40:00|24577.4|24569.4|24573.9|24565.9|24587.4|24579.4|24567.4|24559.4|155
1596195900000|2020-07-31 11:45:00|24573.4|24565.4|24562.9|24554.9|24579.9|24571.9|24562.4|24554.4|101
1596196200000|2020-07-31 11:50:00|24562.4|24554.4|24563.4|24555.4|24574.9|24566.9|24560.9|24552.9|216
1596196500000|2020-07-31 11:55:00|24562.9|24554.9|24569.9|24561.9|24570.4|24562.4|24561.9|24553.9|97
1596196800000|2020-07-31 12:00:00|24569.4|24561.4|24582.9|24574.9|24588.9|24580.9|24564.4|24556.4|219
1596197100000|2020-07-31 12:05:00|24583.4|24575.4|24566.9|24558.9|24583.9|24575.9|24564.4|24556.4|119
1596197400000|2020-07-31 12:10:00|24567.4|24559.4|24565.4|24557.4|24573.4|24565.4|24564.9|24556.9|68
1596197700000|2020-07-31 12:15:00|24564.9|24556.9|24577.4|24569.4|24580.9|24572.9|24560.4|24552.4|158
1596198000000|2020-07-31 12:20:00|24577.9|24569.9|24571.4|24563.4|24581.9|24573.9|24568.4|24560.4|97
1596198300000|2020-07-31 12:25:00|24570.9|24562.9|24562.4|24554.4|24571.9|24563.9|24553.9|24545.9|190
1596198600000|2020-07-31 12:30:00|24561.4|24553.4|24559.9|24551.9|24566.4|24558.4|24555.4|24547.4|81
1596198900000|2020-07-31 12:35:00|24560.4|24552.4|24560.9|24552.9|24565.9|24557.9|24554.4|24546.4|121
1596199200000|2020-07-31 12:40:00|24559.4|24551.4|24563.4|24555.4|24566.4|24558.4|24558.9|24550.9|86
1596199500000|2020-07-31 12:45:00|24563.9|24555.9|24568.9|24560.9|24570.4|24562.4|24563.4|24555.4|79
1596199800000|2020-07-31 12:50:00|24568.4|24560.4|24577.9|24569.9|24578.9|24570.9|24566.9|24558.9|93
1596200100000|2020-07-31 12:55:00|24578.4|24570.4|24564.4|24556.4|24580.9|24572.9|24562.4|24554.4|95
1596200400000|2020-07-31 13:00:00|24563.9|24555.9|24556.4|24548.4|24568.9|24560.9|24554.4|24546.4|100
1596200700000|2020-07-31 13:05:00|24555.9|24547.9|24570.4|24562.4|24570.4|24562.4|24550.4|24542.4|112
1596201000000|2020-07-31 13:10:00|24569.9|24561.9|24575.9|24567.9|24578.4|24570.4|24569.9|24561.9|64
1596201300000|2020-07-31 13:15:00|24575.4|24567.4|24572.9|24564.9|24575.4|24567.4|24565.9|24557.9|54
1596201600000|2020-07-31 13:20:00|24573.4|24565.4|24581.4|24573.4|24581.4|24573.4|24569.9|24561.9|84
1596201900000|2020-07-31 13:25:00|24580.9|24572.9|24581.4|24573.4|24585.4|24577.4|24572.4|24564.4|77
1596202200000|2020-07-31 13:30:00|24580.9|24572.9|24476.4|24468.4|24593.9|24585.9|24474.9|24466.9|1331
1596202500000|2020-07-31 13:35:00|24474.9|24466.9|24482.9|24474.9|24510.4|24502.4|24466.9|24458.9|798
1596202800000|2020-07-31 13:40:00|24484.4|24476.4|24516.9|24508.9|24520.9|24512.9|24473.4|24465.4|508
1596203100000|2020-07-31 13:45:00|24518.4|24510.4|24539.9|24531.9|24554.4|24546.4|24503.4|24495.4|403
1596203400000|2020-07-31 13:50:00|24540.4|24532.4|24566.4|24558.4|24570.9|24562.9|24527.4|24519.4|538
1596203700000|2020-07-31 13:55:00|24566.9|24558.9|24571.9|24563.9|24572.4|24564.4|24547.9|24539.9|259
1596204000000|2020-07-31 14:00:00|24572.9|24564.9|24526.4|24518.4|24575.9|24567.9|24520.9|24512.9|327
1596204300000|2020-07-31 14:05:00|24527.4|24519.4|24525.9|24517.9|24535.9|24527.9|24517.9|24509.9|208
1596204600000|2020-07-31 14:10:00|24527.9|24519.9|24526.4|24518.4|24533.9|24525.9|24507.9|24499.9|280
1596204900000|2020-07-31 14:15:00|24525.9|24517.9|24495.4|24487.4|24525.9|24517.9|24486.9|24478.9|291
1596205200000|2020-07-31 14:20:00|24494.9|24486.9|24489.9|24481.9|24500.9|24492.9|24480.4|24472.4|374
1596205500000|2020-07-31 14:25:00|24489.4|24481.4|24470.9|24462.9|24490.9|24482.9|24469.9|24461.9|358
1596205800000|2020-07-31 14:30:00|24470.4|24462.4|24466.4|24458.4|24480.9|24472.9|24459.9|24451.9|325
1596206100000|2020-07-31 14:35:00|24465.9|24457.9|24502.9|24494.9|24502.9|24494.9|24458.9|24450.9|313
1596206400000|2020-07-31 14:40:00|24502.4|24494.4|24475.9|24467.9|24502.9|24494.9|24462.4|24454.4|252
1596206700000|2020-07-31 14:45:00|24475.4|24467.4|24463.4|24455.4|24475.9|24467.9|24440.4|24432.4|434
1596207000000|2020-07-31 14:50:00|24462.9|24454.9|24453.4|24445.4|24464.9|24456.9|24429.9|24421.9|348
1596207300000|2020-07-31 14:55:00|24452.9|24444.9|24469.9|24461.9|24475.9|24467.9|24435.9|24427.9|318
1596207600000|2020-07-31 15:00:00|24469.4|24461.4|24486.9|24478.9|24487.9|24479.9|24452.9|24444.9|355
1596207900000|2020-07-31 15:05:00|24487.4|24479.4|24472.4|24464.4|24490.9|24482.9|24468.9|24460.9|167
1596208200000|2020-07-31 15:10:00|24472.9|24464.9|24489.9|24481.9|24493.9|24485.9|24467.4|24459.4|144
1596208500000|2020-07-31 15:15:00|24487.9|24479.9|24493.4|24485.4|24496.4|24488.4|24470.4|24462.4|224
1596208800000|2020-07-31 15:20:00|24493.9|24485.9|24481.9|24473.9|24502.4|24494.4|24480.9|24472.9|262
1596209100000|2020-07-31 15:25:00|24482.4|24474.4|24486.9|24478.9|24501.9|24493.9|24482.4|24474.4|158
1596209400000|2020-07-31 15:30:00|24487.4|24479.4|24443.9|24435.9|24489.9|24481.9|24442.9|24434.9|494
1596209700000|2020-07-31 15:35:00|24443.4|24435.4|24435.4|24427.4|24445.9|24437.9|24427.9|24419.9|356
1596210000000|2020-07-31 15:40:00|24435.9|24427.9|24436.4|24428.4|24447.4|24439.4|24434.4|24426.4|204
1596210300000|2020-07-31 15:45:00|24435.9|24427.9|24452.9|24444.9|24454.9|24446.9|24433.9|24425.9|197
1596210600000|2020-07-31 15:50:00|24454.9|24446.9|24446.4|24438.4|24459.4|24451.4|24440.9|24432.9|256
1596210900000|2020-07-31 15:55:00|24445.9|24437.9|24424.4|24416.4|24448.9|24440.9|24413.4|24405.4|336
1596211200000|2020-07-31 16:00:00|24423.9|24415.9|24410.9|24402.9|24433.9|24425.9|24403.9|24395.9|282
1596211500000|2020-07-31 16:05:00|24411.4|24403.4|24400.4|24392.4|24424.4|24416.4|24395.9|24387.9|283
1596211800000|2020-07-31 16:10:00|24400.9|24392.9|24392.4|24384.4|24409.9|24401.9|24382.4|24374.4|360
1596212100000|2020-07-31 16:15:00|24392.9|24384.9|24397.4|24389.4|24397.4|24389.4|24376.9|24368.9|331
1596212400000|2020-07-31 16:20:00|24396.9|24388.9|24371.4|24363.4|24402.9|24394.9|24370.9|24362.9|422
1596212700000|2020-07-31 16:25:00|24370.9|24362.9|24385.4|24377.4|24388.4|24380.4|24365.9|24357.9|258
1596213000000|2020-07-31 16:30:00|24385.9|24377.9|24372.4|24364.4|24389.4|24381.4|24371.9|24363.9|110
1596213300000|2020-07-31 16:35:00|24371.9|24363.9|24353.9|24345.9|24371.9|24363.9|24350.9|24342.9|392
1596213600000|2020-07-31 16:40:00|24354.4|24346.4|24362.4|24354.4|24373.9|24365.9|24349.9|24341.9|207
1596213900000|2020-07-31 16:45:00|24361.9|24353.9|24355.9|24347.9|24366.9|24358.9|24350.9|24342.9|171
1596214200000|2020-07-31 16:50:00|24354.9|24346.9|24348.9|24340.9|24361.4|24353.4|24346.4|24338.4|170
1596214500000|2020-07-31 16:55:00|24348.4|24340.4|24359.9|24351.9|24360.9|24352.9|24345.9|24337.9|235
1596214800000|2020-07-31 17:00:00|24357.9|24349.9|24360.4|24352.4|24364.9|24356.9|24355.4|24347.4|190
1596215100000|2020-07-31 17:05:00|24359.9|24351.9|24360.4|24352.4|24377.4|24369.4|24349.9|24341.9|303
1596215400000|2020-07-31 17:10:00|24359.9|24351.9|24358.4|24350.4|24372.4|24364.4|24354.9|24346.9|77
1596215700000|2020-07-31 17:15:00|24357.9|24349.9|24365.9|24357.9|24367.9|24359.9|24354.9|24346.9|38
1596216000000|2020-07-31 17:20:00|24366.4|24358.4|24364.4|24356.4|24373.4|24365.4|24362.4|24354.4|153
1596216300000|2020-07-31 17:25:00|24363.4|24355.4|24364.4|24356.4|24374.9|24366.9|24362.9|24354.9|212
1596216600000|2020-07-31 17:30:00|24363.4|24355.4|24360.4|24352.4|24373.4|24365.4|24357.9|24349.9|74
1596216900000|2020-07-31 17:35:00|24360.9|24352.9|24354.9|24346.9|24363.4|24355.4|24350.4|24342.4|102
1596217200000|2020-07-31 17:40:00|24354.4|24346.4|24365.4|24357.4|24370.9|24362.9|24354.4|24346.4|62
1596217500000|2020-07-31 17:45:00|24363.4|24355.4|24367.4|24359.4|24369.4|24361.4|24357.9|24349.9|83
1596217800000|2020-07-31 17:50:00|24366.9|24358.9|24363.9|24355.9|24367.9|24359.9|24358.4|24350.4|81
1596218100000|2020-07-31 17:55:00|24364.4|24356.4|24347.4|24339.4|24366.9|24358.9|24345.4|24337.4|116
1596218400000|2020-07-31 18:00:00|24346.9|24338.9|24359.4|24351.4|24364.9|24356.9|24346.9|24338.9|122
1596218700000|2020-07-31 18:05:00|24358.9|24350.9|24337.9|24329.9|24359.4|24351.4|24336.4|24328.4|94
1596219000000|2020-07-31 18:10:00|24337.4|24329.4|24331.4|24323.4|24340.9|24332.9|24329.4|24321.4|107
1596219300000|2020-07-31 18:15:00|24330.9|24322.9|24330.4|24322.4|24343.4|24335.4|24327.9|24319.9|98
1596219600000|2020-07-31 18:20:00|24329.9|24321.9|24331.4|24323.4|24342.4|24334.4|24329.4|24321.4|38
1596219900000|2020-07-31 18:25:00|24330.9|24322.9|24339.4|24331.4|24339.9|24331.9|24330.9|24322.9|36
1596220200000|2020-07-31 18:30:00|24339.9|24331.9|24339.4|24331.4|24345.4|24337.4|24335.4|24327.4|53
1596220500000|2020-07-31 18:35:00|24339.9|24331.9|24346.4|24338.4|24352.9|24344.9|24336.9|24328.9|82
1596220800000|2020-07-31 18:40:00|24344.9|24336.9|24354.4|24346.4|24356.9|24348.9|24338.4|24330.4|139
1596221100000|2020-07-31 18:45:00|24354.9|24346.9|24360.4|24352.4|24372.9|24364.9|24349.9|24341.9|191
1596221400000|2020-07-31 18:50:00|24362.4|24354.4|24392.4|24384.4|24393.4|24385.4|24362.4|24354.4|157
1596221700000|2020-07-31 18:55:00|24391.9|24383.9|24435.7|24405.7|24436|24419.9|24390.9|24382.9|266
1596222000000|2020-07-31 19:00:00|24436|24406|24457.4|24427.4|24462.1|24432.1|24425.3|24395.3|0
1596222300000|2020-07-31 19:05:00|24457.7|24427.7|24452.1|24422.1|24465.3|24435.3|24448.2|24418.2|0
1596222600000|2020-07-31 19:10:00|24453.6|24423.6|24449.6|24419.6|24453.9|24423.9|24438.3|24408.3|0
1596222900000|2020-07-31 19:15:00|24449.9|24419.9|24440.6|24410.6|24450.1|24420.1|24420.5|24390.5|0
1596223200000|2020-07-31 19:20:00|24440.8|24410.8|24444.9|24414.9|24448.9|24418.9|24438.8|24408.8|0
1596223500000|2020-07-31 19:25:00|24444.6|24414.6|24445.9|24415.9|24454.7|24424.7|24438.7|24408.7|0
1596223800000|2020-07-31 19:30:00|24446.2|24416.2|24465.6|24435.6|24465.8|24435.8|24444.1|24414.1|0
1596224100000|2020-07-31 19:35:00|24465.7|24435.7|24463.9|24433.9|24476.4|24446.4|24463.9|24433.9|0
1596224400000|2020-07-31 19:40:00|24464.2|24434.2|24473.2|24443.2|24481.3|24451.3|24463.4|24433.4|0
1596224700000|2020-07-31 19:45:00|24474|24444|24532.2|24502.2|24535.8|24505.8|24473.8|24443.8|0
1596225000000|2020-07-31 19:50:00|24531.9|24501.9|24530.2|24500.2|24533.7|24503.7|24509.2|24479.2|0
1596225300000|2020-07-31 19:55:00|24529.9|24499.9|24579.5|24549.5|24590.2|24560.2|24526.6|24496.6|0
1596225600000|2020-07-31 20:00:00|24582.1|24552.1|24580.7|24550.7|24593.2|24563.2|24568.9|24538.9|0
1596225900000|2020-07-31 20:05:00|24586|24556|24574.7|24544.7|24591.2|24561.2|24571|24541|0
1596226200000|2020-07-31 20:10:00|24573.4|24543.4|24576.6|24546.6|24578.6|24548.6|24561.5|24531.5|0
1596226500000|2020-07-31 20:15:00|24576|24546|24574.3|24544.3|24577.1|24547.1|24572.2|24542.2|0
1596226800000|2020-07-31 20:20:00|24573.6|24543.6|24576.3|24546.3|24577.4|24547.4|24573|24543|0
1596227100000|2020-07-31 20:25:00|24576.1|24546.1|24564.2|24534.2|24576.1|24546.1|24561.5|24531.5|0
1596227400000|2020-07-31 20:30:00|24569.1|24539.1|24564.8|24534.8|24571.7|24541.7|24561.2|24531.2|0
1596227700000|2020-07-31 20:35:00|24566.1|24536.1|24570.1|24540.1|24571.5|24541.5|24564.8|24534.8|0
1596228000000|2020-07-31 20:40:00|24568.8|24538.8|24585.4|24555.4|24585.4|24555.4|24568.8|24538.8|0
1596228300000|2020-07-31 20:45:00|24584.1|24554.1|24587.7|24557.7|24589|24559|24582.8|24552.8|0
1596228600000|2020-07-31 20:50:00|24586.4|24556.4|24599|24569|24600.3|24570.3|24586.4|24556.4|0
1596228900000|2020-07-31 20:55:00|24600.3|24570.3|24595.9|24565.9|24602.2|24572.2|24590.8|24560.8|0
1596405900000|2020-08-02 22:05:00|24585.6|24555.6|24543|24513|24585.6|24555.6|24540.8|24510.8|0
1596406200000|2020-08-02 22:10:00|24542.3|24512.3|24524.1|24494.1|24548.9|24518.9|24521.5|24491.5|0
1596406500000|2020-08-02 22:15:00|24524.8|24494.8|24519.7|24489.7|24530|24500|24510.5|24480.5|0
1596406800000|2020-08-02 22:20:00|24521|24491|24526.6|24496.6|24532.4|24502.4|24517.1|24487.1|0
1596407100000|2020-08-02 22:25:00|24527.9|24497.9|24527.5|24497.5|24535.1|24505.1|24522|24492|0
1596407400000|2020-08-02 22:30:00|24528.1|24498.1|24518.2|24488.2|24530.1|24500.1|24514.6|24484.6|0
1596407700000|2020-08-02 22:35:00|24518.9|24488.9|24496.9|24466.9|24519.5|24489.5|24488.1|24458.1|0
1596408000000|2020-08-02 22:40:00|24496.2|24466.2|24504|24474|24504|24474|24495.6|24465.6|0
1596408300000|2020-08-02 22:45:00|24502.7|24472.7|24500.5|24470.5|24508.3|24478.3|24499.1|24469.1|0
1596408600000|2020-08-02 22:50:00|24501.8|24471.8|24504.7|24474.7|24507.9|24477.9|24498|24468|0
1596408900000|2020-08-02 22:55:00|24503.4|24473.4|24505.7|24475.7|24508.9|24478.9|24503.4|24473.4|0
1596409200000|2020-08-02 23:00:00|24508.4|24478.4|24511.4|24481.4|24515.4|24485.4|24502.3|24472.3|0
1596409500000|2020-08-02 23:05:00|24512.8|24482.8|24482|24452|24512.8|24482.8|24480.6|24450.6|0
1596409800000|2020-08-02 23:10:00|24480.6|24450.6|24466.1|24436.1|24487.3|24457.3|24462.4|24432.4|0
1596410100000|2020-08-02 23:15:00|24464.8|24434.8|24481.2|24451.2|24483.8|24453.8|24462.2|24432.2|0
1596410400000|2020-08-02 23:20:00|24481.8|24451.8|24480.8|24450.8|24485.1|24455.1|24472|24442|0
1596410700000|2020-08-02 23:25:00|24480.2|24450.2|24466.8|24436.8|24488|24458|24466.8|24436.8|0
1596411000000|2020-08-02 23:30:00|24468.1|24438.1|24486.3|24456.3|24486.3|24456.3|24466.8|24436.8|0
1596411300000|2020-08-02 23:35:00|24485.6|24455.6|24484|24454|24488.9|24458.9|24482.4|24452.4|0
1596411600000|2020-08-02 23:40:00|24485.3|24455.3|24487.3|24457.3|24489.2|24459.2|24481.4|24451.4|0
1596411900000|2020-08-02 23:45:00|24488.6|24458.6|24495.7|24465.7|24496.7|24466.7|24478.1|24448.1|0
1596412200000|2020-08-02 23:50:00|24497|24467|24509|24479|24509.7|24479.7|24495.7|24465.7|0
1596412500000|2020-08-02 23:55:00|24507.7|24477.7|24515.5|24485.5|24521.7|24491.7|24506.8|24476.8|0
1596412800000|2020-08-03 00:00:00|24514.2|24484.2|24511|24481|24534.2|24504.2|24508.4|24478.4|0
1596413100000|2020-08-03 00:05:00|24509.7|24479.7|24514.9|24484.9|24522.8|24492.8|24503.1|24473.1|0
1596413400000|2020-08-03 00:10:00|24513.6|24483.6|24520|24490|24526.3|24496.3|24506.5|24476.5|0
1596413700000|2020-08-03 00:15:00|24519.3|24489.3|24539.9|24509.9|24541.3|24511.3|24510.8|24480.8|0
1596414000000|2020-08-03 00:20:00|24540.3|24510.3|24512.3|24482.3|24544.8|24514.8|24512.3|24482.3|0
1596414300000|2020-08-03 00:25:00|24513|24483|24570.9|24540.9|24571.6|24541.6|24513|24483|0
1596414600000|2020-08-03 00:30:00|24571.6|24541.6|24612.4|24582.4|24613.2|24583.2|24571.6|24541.6|0
1596414900000|2020-08-03 00:35:00|24612.7|24582.7|24582.9|24552.9|24622.1|24592.1|24580.9|24550.9|0
1596415200000|2020-08-03 00:40:00|24583.2|24553.2|24579.5|24549.5|24588|24558|24567.6|24537.6|0
1596415500000|2020-08-03 00:45:00|24577.6|24547.6|24578.2|24548.2|24595.7|24565.7|24575|24545|0
1596415800000|2020-08-03 00:50:00|24578.8|24548.8|24568.5|24538.5|24580.2|24550.2|24564.6|24534.6|0
1596416100000|2020-08-03 00:55:00|24568.8|24538.8|24575.6|24545.6|24577.6|24547.6|24562.6|24532.6|0
1596416400000|2020-08-03 01:00:00|24576.3|24546.3|24613|24583|24614.3|24584.3|24576.3|24546.3|0
1596416700000|2020-08-03 01:05:00|24611.1|24581.1|24623.2|24593.2|24624.2|24594.2|24603.5|24573.5|0
1596417000000|2020-08-03 01:10:00|24622.9|24592.9|24642.7|24612.7|24644.7|24614.7|24617.9|24587.9|0
1596417300000|2020-08-03 01:15:00|24638.2|24608.2|24569.8|24564.8|24657.3|24652.3|24534.3|24529.3|3381
1596417600000|2020-08-03 01:20:00|24565.8|24560.8|24539.3|24534.3|24570.8|24565.8|24496.8|24491.8|2270
1596417900000|2020-08-03 01:25:00|24539.8|24534.8|24580.3|24575.3|24601.8|24596.8|24538.3|24533.3|2093
1596418200000|2020-08-03 01:30:00|24591.3|24586.3|24440.3|24435.3|24632.3|24627.3|24423.8|24418.8|7289
1596418500000|2020-08-03 01:35:00|24439.8|24434.8|24570.8|24565.8|24606.3|24601.3|24428.3|24423.3|5512
1596418800000|2020-08-03 01:40:00|24569.3|24564.3|24506.8|24501.8|24610.3|24605.3|24487.8|24482.8|3838
1596419100000|2020-08-03 01:45:00|24503.8|24498.8|24475.8|24470.8|24570.3|24565.3|24472.8|24467.8|4547
1596419400000|2020-08-03 01:50:00|24475.3|24470.3|24568.8|24563.8|24582.8|24577.8|24469.3|24464.3|3715
1596419700000|2020-08-03 01:55:00|24569.3|24564.3|24577.8|24572.8|24588.8|24583.8|24557.8|24552.8|1984
1596420000000|2020-08-03 02:00:00|24578.3|24573.3|24523.8|24518.8|24584.3|24579.3|24505.3|24500.3|2767
1596420300000|2020-08-03 02:05:00|24524.3|24519.3|24457.8|24452.8|24535.3|24530.3|24457.8|24452.8|2565
1596420600000|2020-08-03 02:10:00|24456.8|24451.8|24383.8|24378.8|24457.3|24452.3|24359.3|24354.3|5315
1596420900000|2020-08-03 02:15:00|24383.3|24378.3|24388.8|24383.8|24389.3|24384.3|24333.3|24328.3|4614
1596421200000|2020-08-03 02:20:00|24389.3|24384.3|24319.3|24314.3|24404.8|24399.8|24315.3|24310.3|3963
1596421500000|2020-08-03 02:25:00|24318.8|24313.8|24264.8|24259.8|24321.8|24316.8|24264.8|24259.8|4242
1596421800000|2020-08-03 02:30:00|24264.3|24259.3|24320.3|24315.3|24322.8|24317.8|24238.3|24233.3|3389
1596422100000|2020-08-03 02:35:00|24322.3|24317.3|24374.8|24369.8|24379.3|24374.3|24309.8|24304.8|2731
1596422400000|2020-08-03 02:40:00|24375.3|24370.3|24373.8|24368.8|24426.8|24421.8|24370.3|24365.3|3645
1596422700000|2020-08-03 02:45:00|24373.3|24368.3|24405.3|24400.3|24418.8|24413.8|24364.3|24359.3|1597
1596423000000|2020-08-03 02:50:00|24404.8|24399.8|24402.3|24397.3|24411.8|24406.8|24371.8|24366.8|1452
1596423300000|2020-08-03 02:55:00|24401.8|24396.8|24411.3|24406.3|24441.8|24436.8|24387.8|24382.8|1978
1596423600000|2020-08-03 03:00:00|24409.3|24404.3|24425.3|24420.3|24434.8|24429.8|24404.8|24399.8|1252
1596423900000|2020-08-03 03:05:00|24424.8|24419.8|24433.8|24428.8|24435.3|24430.3|24415.8|24410.8|890
1596424200000|2020-08-03 03:10:00|24434.3|24429.3|24418.3|24413.3|24482.3|24477.3|24418.3|24413.3|2921
1596424500000|2020-08-03 03:15:00|24416.3|24411.3|24369.3|24364.3|24424.8|24419.8|24360.3|24355.3|2741
1596424800000|2020-08-03 03:20:00|24369.8|24364.8|24340.3|24335.3|24376.8|24371.8|24330.3|24325.3|1887
1596425100000|2020-08-03 03:25:00|24339.3|24334.3|24372.3|24367.3|24372.8|24367.8|24327.8|24322.8|1684
1596425400000|2020-08-03 03:30:00|24374.3|24369.3|24391.3|24386.3|24402.3|24397.3|24364.3|24359.3|1073
1596425700000|2020-08-03 03:35:00|24393.3|24388.3|24375.3|24370.3|24408.3|24403.3|24369.8|24364.8|918
1596426000000|2020-08-03 03:40:00|24375.8|24370.8|24361.3|24356.3|24380.8|24375.8|24358.3|24353.3|604
1596426300000|2020-08-03 03:45:00|24361.8|24356.8|24342.3|24337.3|24364.3|24359.3|24341.8|24336.8|669
1596426600000|2020-08-03 03:50:00|24341.8|24336.8|24329.3|24324.3|24343.3|24338.3|24323.8|24318.8|765
1596426900000|2020-08-03 03:55:00|24329.8|24324.8|24341.3|24336.3|24343.8|24338.8|24317.3|24312.3|738
1596427200000|2020-08-03 04:00:00|24347.1|24317.1|24349.1|24319.1|24353.2|24323.2|24344.5|24314.5|0
1596427500000|2020-08-03 04:05:00|24348.5|24318.5|24339.2|24309.2|24348.5|24318.5|24339.2|24309.2|0
1596427800000|2020-08-03 04:10:00|24341.1|24311.1|24351.4|24321.4|24352|24322|24341.1|24311.1|0
1596428100000|2020-08-03 04:15:00|24352|24322|24341.1|24311.1|24352|24322|24341.1|24311.1|0
1596428400000|2020-08-03 04:20:00|24344.9|24314.9|24342.9|24312.9|24345.6|24315.6|24338.2|24308.2|0
1596428700000|2020-08-03 04:25:00|24343.6|24313.6|24355.6|24325.6|24356.8|24326.8|24343.6|24313.6|0
1596429000000|2020-08-03 04:30:00|24356.2|24326.2|24355.3|24325.3|24356.2|24326.2|24350.1|24320.1|0
1596429300000|2020-08-03 04:35:00|24355.6|24325.6|24362.4|24332.4|24362.4|24332.4|24350.5|24320.5|0
1596429600000|2020-08-03 04:40:00|24361.7|24331.7|24353.6|24323.6|24365.1|24335.1|24348.5|24318.5|0
1596429900000|2020-08-03 04:45:00|24354.3|24324.3|24348.2|24318.2|24354.3|24324.3|24346.9|24316.9|0
1596430200000|2020-08-03 04:50:00|24347.6|24317.6|24354|24324|24354|24324|24338|24308|0
1596430500000|2020-08-03 04:55:00|24350.2|24320.2|24328.3|24298.3|24350.2|24320.2|24325.1|24295.1|0
1596430800000|2020-08-03 05:00:00|24330.8|24300.8|24347.3|24342.3|24366.8|24361.8|24291.8|24286.8|2365
1596431100000|2020-08-03 05:05:00|24347.8|24342.8|24358.3|24353.3|24396.3|24391.3|24327.3|24322.3|1891
1596431400000|2020-08-03 05:10:00|24359.3|24354.3|24364.3|24359.3|24387.8|24382.8|24331.3|24326.3|1379
1596431700000|2020-08-03 05:15:00|24364.8|24359.8|24373.3|24368.3|24378.3|24373.3|24351.3|24346.3|931
1596432000000|2020-08-03 05:20:00|24373.8|24368.8|24351.8|24346.8|24377.3|24372.3|24337.8|24332.8|986
1596432300000|2020-08-03 05:25:00|24351.3|24346.3|24392.3|24387.3|24408.3|24403.3|24347.3|24342.3|1582
1596432600000|2020-08-03 05:30:00|24391.8|24386.8|24387.3|24382.3|24399.3|24394.3|24373.8|24368.8|946
1596432900000|2020-08-03 05:35:00|24387.8|24382.8|24391.3|24386.3|24404.3|24399.3|24368.3|24363.3|1104
1596433200000|2020-08-03 05:40:00|24391.8|24386.8|24396.3|24391.3|24402.8|24397.8|24371.3|24366.3|888
1596433500000|2020-08-03 05:45:00|24396.8|24391.8|24432.8|24427.8|24448.3|24443.3|24392.8|24387.8|1668
1596433800000|2020-08-03 05:50:00|24432.3|24427.3|24416.8|24411.8|24434.8|24429.8|24411.3|24406.3|964
1596434100000|2020-08-03 05:55:00|24417.3|24412.3|24422.3|24417.3|24437.3|24432.3|24408.3|24403.3|822
1596434400000|2020-08-03 06:00:00|24424.8|24419.8|24386.8|24381.8|24432.8|24427.8|24377.3|24372.3|1569
1596434700000|2020-08-03 06:05:00|24388.3|24383.3|24399.3|24394.3|24409.3|24404.3|24385.3|24380.3|981
1596435000000|2020-08-03 06:10:00|24398.8|24393.8|24383.3|24378.3|24405.8|24400.8|24365.3|24360.3|1269
1596435300000|2020-08-03 06:15:00|24383.8|24378.8|24382.3|24377.3|24395.3|24390.3|24369.3|24364.3|964
1596435600000|2020-08-03 06:20:00|24381.3|24376.3|24352.3|24347.3|24381.8|24376.8|24342.3|24337.3|1580
1596435900000|2020-08-03 06:25:00|24352.8|24347.8|24384.8|24379.8|24387.8|24382.8|24344.8|24339.8|1146
1596436200000|2020-08-03 06:30:00|24385.3|24380.3|24386.3|24381.3|24387.3|24382.3|24359.8|24354.8|689
1596436500000|2020-08-03 06:35:00|24385.3|24380.3|24391.3|24386.3|24398.3|24393.3|24383.3|24378.3|627
1596436800000|2020-08-03 06:40:00|24391.8|24386.8|24400.3|24395.3|24402.3|24397.3|24383.8|24378.8|1304
1596437100000|2020-08-03 06:45:00|24400.8|24395.8|24426.3|24421.3|24430.3|24425.3|24391.3|24386.3|1397
1596437400000|2020-08-03 06:50:00|24426.8|24421.8|24411.3|24406.3|24428.3|24423.3|24399.8|24394.8|867
1596437700000|2020-08-03 06:55:00|24410.8|24405.8|24396.3|24391.3|24411.8|24406.8|24391.3|24386.3|864
1596438000000|2020-08-03 07:00:00|24396.8|24391.8|24383.3|24378.3|24406.3|24401.3|24370.3|24365.3|1412
1596438300000|2020-08-03 07:05:00|24383.8|24378.8|24361.3|24356.3|24397.3|24392.3|24356.8|24351.8|1194
1596438600000|2020-08-03 07:10:00|24362.3|24357.3|24354.8|24349.8|24371.3|24366.3|24348.8|24343.8|1019
1596438900000|2020-08-03 07:15:00|24355.3|24350.3|24352.3|24347.3|24360.8|24355.8|24341.8|24336.8|917
1596439200000|2020-08-03 07:20:00|24353.3|24348.3|24352.8|24347.8|24358.3|24353.3|24343.3|24338.3|567
1596439500000|2020-08-03 07:25:00|24353.3|24348.3|24329.3|24324.3|24356.8|24351.8|24324.3|24319.3|1201
1596439800000|2020-08-03 07:30:00|24329.8|24324.8|24369.3|24364.3|24374.3|24369.3|24324.8|24319.8|979
1596440100000|2020-08-03 07:35:00|24368.8|24363.8|24386.8|24381.8|24392.3|24387.3|24362.3|24357.3|948
1596440400000|2020-08-03 07:40:00|24387.3|24382.3|24378.8|24373.8|24387.8|24382.8|24368.8|24363.8|878
1596440700000|2020-08-03 07:45:00|24377.3|24372.3|24379.3|24374.3|24390.8|24385.8|24365.3|24360.3|932
1596441000000|2020-08-03 07:50:00|24379.8|24374.8|24418.8|24413.8|24435.3|24430.3|24376.8|24371.8|1963
1596441300000|2020-08-03 07:55:00|24419.8|24414.8|24446.8|24441.8|24449.8|24444.8|24416.3|24411.3|1133
1596441600000|2020-08-03 08:00:00|24446.3|24441.3|24474.3|24469.3|24487.8|24482.8|24430.3|24425.3|1694
1596441900000|2020-08-03 08:05:00|24474.8|24469.8|24461.3|24456.3|24476.3|24471.3|24441.3|24436.3|1827
1596442200000|2020-08-03 08:10:00|24460.3|24455.3|24440.8|24435.8|24472.8|24467.8|24435.8|24430.8|1101
1596442500000|2020-08-03 08:15:00|24441.3|24436.3|24403.3|24398.3|24451.3|24446.3|24398.8|24393.8|1288
1596442800000|2020-08-03 08:20:00|24404.3|24399.3|24421.3|24416.3|24426.8|24421.8|24396.3|24391.3|1004
1596443100000|2020-08-03 08:25:00|24420.3|24415.3|24437.3|24432.3|24463.3|24458.3|24420.3|24415.3|1030
1596443400000|2020-08-03 08:30:00|24459.9|24429.9|24431.8|24401.8|24465.6|24435.6|24431.1|24401.1|0
1596443700000|2020-08-03 08:35:00|24435.6|24405.6|24401.4|24371.4|24445.2|24415.2|24401.1|24371.1|0
1596444000000|2020-08-03 08:40:00|24399.5|24369.5|24425.4|24395.4|24425.4|24395.4|24376.1|24346.1|0
1596444300000|2020-08-03 08:45:00|24424.8|24394.8|24424|24394|24433.5|24403.5|24414.1|24384.1|0
1596444600000|2020-08-03 08:50:00|24424.7|24394.7|24440.3|24410.3|24446.1|24416.1|24424.7|24394.7|0
1596444900000|2020-08-03 08:55:00|24440.2|24410.2|24437.9|24407.9|24449.1|24419.1|24432.7|24402.7|0
1596445200000|2020-08-03 09:00:00|24437.2|24407.2|24457.3|24427.3|24464.6|24434.6|24432.1|24402.1|0
1596445500000|2020-08-03 09:05:00|24456.7|24426.7|24432.6|24402.6|24458.5|24428.5|24431.8|24401.8|0
1596445800000|2020-08-03 09:10:00|24432.2|24402.2|24422.6|24392.6|24442.2|24412.2|24421.3|24391.3|0
1596446100000|2020-08-03 09:15:00|24399.8|24391.8|24402.3|24394.3|24416.8|24408.8|24388.3|24380.3|426
1596446400000|2020-08-03 09:20:00|24400.3|24392.3|24413.3|24405.3|24416.3|24408.3|24394.3|24386.3|182
1596446700000|2020-08-03 09:25:00|24413.8|24405.8|24410.3|24402.3|24428.8|24420.8|24405.8|24397.8|216
1596447000000|2020-08-03 09:30:00|24410.8|24402.8|24412.8|24404.8|24421.8|24413.8|24406.3|24398.3|126
1596447300000|2020-08-03 09:35:00|24412.3|24404.3|24423.8|24415.8|24423.8|24415.8|24409.3|24401.3|88
1596447600000|2020-08-03 09:40:00|24424.3|24416.3|24426.8|24418.8|24426.8|24418.8|24412.8|24404.8|48
1596447900000|2020-08-03 09:45:00|24427.3|24419.3|24422.3|24414.3|24436.3|24428.3|24420.8|24412.8|111
1596448200000|2020-08-03 09:50:00|24422.8|24414.8|24423.3|24415.3|24430.3|24422.3|24421.8|24413.8|38
1596448500000|2020-08-03 09:55:00|24422.8|24414.8|24430.8|24422.8|24431.3|24423.3|24421.3|24413.3|72
1596448800000|2020-08-03 10:00:00|24430.3|24422.3|24421.3|24413.3|24433.3|24425.3|24418.8|24410.8|112
1596449100000|2020-08-03 10:05:00|24420.8|24412.8|24427.3|24419.3|24431.3|24423.3|24418.3|24410.3|51
1596449400000|2020-08-03 10:10:00|24426.8|24418.8|24436.8|24428.8|24439.3|24431.3|24426.8|24418.8|49
1596449700000|2020-08-03 10:15:00|24436.3|24428.3|24416.8|24408.8|24437.3|24429.3|24416.8|24408.8|71
1596450000000|2020-08-03 10:20:00|24417.3|24409.3|24456.8|24448.8|24463.3|24455.3|24417.3|24409.3|199
1596450300000|2020-08-03 10:25:00|24456.3|24448.3|24457.8|24449.8|24458.8|24450.8|24448.8|24440.8|106
1596450600000|2020-08-03 10:30:00|24457.3|24449.3|24448.3|24440.3|24460.8|24452.8|24446.8|24438.8|76
1596450900000|2020-08-03 10:35:00|24448.8|24440.8|24475.8|24467.8|24479.3|24471.3|24448.8|24440.8|289
1596451200000|2020-08-03 10:40:00|24474.3|24466.3|24487.3|24479.3|24495.3|24487.3|24472.3|24464.3|259
1596451500000|2020-08-03 10:45:00|24486.8|24478.8|24495.8|24487.8|24496.8|24488.8|24486.8|24478.8|97
1596451800000|2020-08-03 10:50:00|24496.3|24488.3|24500.8|24492.8|24508.8|24500.8|24492.8|24484.8|144
1596452100000|2020-08-03 10:55:00|24501.3|24493.3|24500.8|24492.8|24507.3|24499.3|24494.3|24486.3|116
1596452400000|2020-08-03 11:00:00|24501.3|24493.3|24496.8|24488.8|24508.3|24500.3|24494.8|24486.8|109
1596452700000|2020-08-03 11:05:00|24498.3|24490.3|24498.8|24490.8|24506.8|24498.8|24495.8|24487.8|106
1596453000000|2020-08-03 11:10:00|24497.8|24489.8|24508.8|24500.8|24509.3|24501.3|24495.3|24487.3|78
1596453300000|2020-08-03 11:15:00|24510.8|24502.8|24492.8|24484.8|24513.3|24505.3|24492.3|24484.3|156
1596453600000|2020-08-03 11:20:00|24492.3|24484.3|24493.8|24485.8|24503.8|24495.8|24490.3|24482.3|55
1596453900000|2020-08-03 11:25:00|24493.3|24485.3|24492.3|24484.3|24496.3|24488.3|24482.8|24474.8|118
1596454200000|2020-08-03 11:30:00|24492.8|24484.8|24513.8|24505.8|24515.3|24507.3|24492.8|24484.8|130
1596454500000|2020-08-03 11:35:00|24514.3|24506.3|24518.8|24510.8|24526.8|24518.8|24514.3|24506.3|182
1596454800000|2020-08-03 11:40:00|24518.3|24510.3|24514.8|24506.8|24525.3|24517.3|24510.3|24502.3|119
1596455100000|2020-08-03 11:45:00|24515.3|24507.3|24513.8|24505.8|24517.3|24509.3|24509.3|24501.3|82
1596455400000|2020-08-03 11:50:00|24514.3|24506.3|24536.3|24528.3|24541.3|24533.3|24512.8|24504.8|167
1596455700000|2020-08-03 11:55:00|24536.8|24528.8|24535.8|24527.8|24537.3|24529.3|24525.3|24517.3|103
1596456000000|2020-08-03 12:00:00|24537.3|24529.3|24527.8|24519.8|24543.8|24535.8|24518.3|24510.3|227
1596456300000|2020-08-03 12:05:00|24528.3|24520.3|24524.8|24516.8|24532.3|24524.3|24519.3|24511.3|104
1596456600000|2020-08-03 12:10:00|24525.3|24517.3|24514.3|24506.3|24525.8|24517.8|24510.8|24502.8|87
1596456900000|2020-08-03 12:15:00|24514.8|24506.8|24507.3|24499.3|24517.8|24509.8|24503.3|24495.3|178
1596457200000|2020-08-03 12:20:00|24506.8|24498.8|24504.3|24496.3|24514.3|24506.3|24500.8|24492.8|85
1596457500000|2020-08-03 12:25:00|24503.8|24495.8|24512.8|24504.8|24514.3|24506.3|24503.3|24495.3|59
1596457800000|2020-08-03 12:30:00|24513.3|24505.3|24499.3|24491.3|24516.8|24508.8|24497.8|24489.8|86
1596458100000|2020-08-03 12:35:00|24498.8|24490.8|24508.8|24500.8|24509.3|24501.3|24496.8|24488.8|116
1596458400000|2020-08-03 12:40:00|24509.3|24501.3|24505.8|24497.8|24512.8|24504.8|24505.3|24497.3|90
1596458700000|2020-08-03 12:45:00|24506.3|24498.3|24509.8|24501.8|24514.8|24506.8|24503.8|24495.8|64
1596459000000|2020-08-03 12:50:00|24509.3|24501.3|24516.3|24508.3|24518.3|24510.3|24507.8|24499.8|56
1596459300000|2020-08-03 12:55:00|24516.8|24508.8|24504.8|24496.8|24522.3|24514.3|24503.8|24495.8|116
1596459600000|2020-08-03 13:00:00|24505.3|24497.3|24501.8|24493.8|24510.3|24502.3|24499.8|24491.8|97
1596459900000|2020-08-03 13:05:00|24502.3|24494.3|24481.8|24473.8|24506.8|24498.8|24478.8|24470.8|223
1596460200000|2020-08-03 13:10:00|24481.3|24473.3|24488.3|24480.3|24489.3|24481.3|24479.3|24471.3|137
1596460500000|2020-08-03 13:15:00|24487.3|24479.3|24487.3|24479.3|24492.3|24484.3|24486.8|24478.8|83
1596460800000|2020-08-03 13:20:00|24488.3|24480.3|24489.8|24481.8|24490.3|24482.3|24483.3|24475.3|65
1596461100000|2020-08-03 13:25:00|24489.3|24481.3|24496.3|24488.3|24502.8|24494.8|24487.3|24479.3|128
1596461400000|2020-08-03 13:30:00|24495.8|24487.8|24458.3|24450.3|24501.3|24493.3|24455.3|24447.3|504
1596461700000|2020-08-03 13:35:00|24457.8|24449.8|24492.8|24484.8|24503.3|24495.3|24457.3|24449.3|370
1596462000000|2020-08-03 13:40:00|24493.8|24485.8|24513.3|24505.3|24514.3|24506.3|24492.3|24484.3|247
1596462300000|2020-08-03 13:45:00|24513.8|24505.8|24513.3|24505.3|24522.3|24514.3|24504.8|24496.8|295
1596462600000|2020-08-03 13:50:00|24512.8|24504.8|24486.3|24478.3|24517.8|24509.8|24480.3|24472.3|324
1596462900000|2020-08-03 13:55:00|24487.3|24479.3|24506.3|24498.3|24508.3|24500.3|24485.3|24477.3|188
1596463200000|2020-08-03 14:00:00|24506.8|24498.8|24529.3|24521.3|24541.3|24533.3|24506.8|24498.8|444
1596463500000|2020-08-03 14:05:00|24528.8|24520.8|24550.8|24542.8|24551.3|24543.3|24526.3|24518.3|366
1596463800000|2020-08-03 14:10:00|24551.3|24543.3|24559.3|24551.3|24559.8|24551.8|24542.3|24534.3|361
1596464100000|2020-08-03 14:15:00|24560.3|24552.3|24549.3|24541.3|24566.3|24558.3|24547.3|24539.3|245
1596464400000|2020-08-03 14:20:00|24550.8|24542.8|24558.3|24550.3|24562.3|24554.3|24540.8|24532.8|395
1596464700000|2020-08-03 14:25:00|24558.8|24550.8|24532.8|24524.8|24568.8|24560.8|24531.8|24523.8|315
1596465000000|2020-08-03 14:30:00|24533.3|24525.3|24541.8|24533.8|24547.8|24539.8|24531.3|24523.3|221
1596465300000|2020-08-03 14:35:00|24541.3|24533.3|24544.8|24536.8|24552.3|24544.3|24538.3|24530.3|202
1596465600000|2020-08-03 14:40:00|24545.3|24537.3|24530.3|24522.3|24548.8|24540.8|24528.3|24520.3|176
1596465900000|2020-08-03 14:45:00|24529.8|24521.8|24522.8|24514.8|24534.3|24526.3|24516.3|24508.3|225
1596466200000|2020-08-03 14:50:00|24522.3|24514.3|24525.8|24517.8|24532.8|24524.8|24518.8|24510.8|181
1596466500000|2020-08-03 14:55:00|24526.3|24518.3|24526.8|24518.8|24536.8|24528.8|24519.3|24511.3|211
1596466800000|2020-08-03 15:00:00|24527.8|24519.8|24548.8|24540.8|24548.8|24540.8|24527.8|24519.8|201
1596467100000|2020-08-03 15:05:00|24548.3|24540.3|24547.8|24539.8|24550.3|24542.3|24543.3|24535.3|117
1596467400000|2020-08-03 15:10:00|24547.3|24539.3|24542.8|24534.8|24552.3|24544.3|24539.3|24531.3|152
1596467700000|2020-08-03 15:15:00|24542.3|24534.3|24544.3|24536.3|24551.8|24543.8|24540.8|24532.8|128
1596468000000|2020-08-03 15:20:00|24544.8|24536.8|24540.8|24532.8|24551.3|24543.3|24538.3|24530.3|140
1596468300000|2020-08-03 15:25:00|24541.3|24533.3|24538.8|24530.8|24549.3|24541.3|24535.3|24527.3|168
1596468600000|2020-08-03 15:30:00|24539.3|24531.3|24516.8|24508.8|24540.3|24532.3|24512.3|24504.3|310
1596468900000|2020-08-03 15:35:00|24516.3|24508.3|24514.3|24506.3|24519.8|24511.8|24507.8|24499.8|324
1596469200000|2020-08-03 15:40:00|24514.8|24506.8|24521.8|24513.8|24521.8|24513.8|24511.3|24503.3|129
1596469500000|2020-08-03 15:45:00|24522.3|24514.3|24521.8|24513.8|24525.8|24517.8|24520.3|24512.3|177
1596469800000|2020-08-03 15:50:00|24520.3|24512.3|24525.8|24517.8|24527.8|24519.8|24520.3|24512.3|54
1596470100000|2020-08-03 15:55:00|24525.3|24517.3|24513.3|24505.3|24525.3|24517.3|24511.8|24503.8|101
1596470400000|2020-08-03 16:00:00|24513.8|24505.8|24508.3|24500.3|24520.3|24512.3|24504.8|24496.8|154
1596470700000|2020-08-03 16:05:00|24507.8|24499.8|24519.8|24511.8|24519.8|24511.8|24505.3|24497.3|79
1596471000000|2020-08-03 16:10:00|24520.3|24512.3|24521.8|24513.8|24523.3|24515.3|24513.8|24505.8|59
1596471300000|2020-08-03 16:15:00|24521.3|24513.3|24515.8|24507.8|24523.8|24515.8|24515.8|24507.8|57
1596471600000|2020-08-03 16:20:00|24516.3|24508.3|24523.3|24515.3|24523.8|24515.8|24510.3|24502.3|43
1596471900000|2020-08-03 16:25:00|24523.8|24515.8|24517.3|24509.3|24527.3|24519.3|24514.8|24506.8|92
1596472200000|2020-08-03 16:30:00|24516.8|24508.8|24519.8|24511.8|24522.3|24514.3|24514.3|24506.3|46
1596472500000|2020-08-03 16:35:00|24518.3|24510.3|24519.8|24511.8|24521.8|24513.8|24513.8|24505.8|80
1596472800000|2020-08-03 16:40:00|24519.3|24511.3|24524.3|24516.3|24529.8|24521.8|24514.8|24506.8|130
1596473100000|2020-08-03 16:45:00|24523.8|24515.8|24538.3|24530.3|24539.3|24531.3|24522.8|24514.8|122
1596473400000|2020-08-03 16:50:00|24537.8|24529.8|24537.8|24529.8|24539.3|24531.3|24532.8|24524.8|92
1596473700000|2020-08-03 16:55:00|24538.3|24530.3|24538.3|24530.3|24547.3|24539.3|24537.3|24529.3|115
1596474000000|2020-08-03 17:00:00|24538.8|24530.8|24543.8|24535.8|24546.3|24538.3|24537.8|24529.8|81
1596474300000|2020-08-03 17:05:00|24543.3|24535.3|24548.8|24540.8|24551.8|24543.8|24542.8|24534.8|72
1596474600000|2020-08-03 17:10:00|24549.3|24541.3|24545.3|24537.3|24553.8|24545.8|24544.8|24536.8|53
1596474900000|2020-08-03 17:15:00|24544.8|24536.8|24549.8|24541.8|24552.8|24544.8|24543.8|24535.8|63
1596475200000|2020-08-03 17:20:00|24550.3|24542.3|24561.8|24553.8|24561.8|24553.8|24549.8|24541.8|102
1596475500000|2020-08-03 17:25:00|24563.8|24555.8|24558.8|24550.8|24573.8|24565.8|24556.8|24548.8|163
1596475800000|2020-08-03 17:30:00|24559.3|24551.3|24570.8|24562.8|24571.3|24563.3|24558.3|24550.3|76
1596476100000|2020-08-03 17:35:00|24571.3|24563.3|24564.3|24556.3|24571.8|24563.8|24564.3|24556.3|80
1596476400000|2020-08-03 17:40:00|24563.8|24555.8|24564.8|24556.8|24567.8|24559.8|24558.3|24550.3|76
1596476700000|2020-08-03 17:45:00|24564.3|24556.3|24566.8|24558.8|24568.3|24560.3|24563.8|24555.8|43
1596477000000|2020-08-03 17:50:00|24567.3|24559.3|24573.3|24565.3|24575.8|24567.8|24566.8|24558.8|60
1596477300000|2020-08-03 17:55:00|24573.8|24565.8|24568.8|24560.8|24576.8|24568.8|24568.8|24560.8|34
1596477600000|2020-08-03 18:00:00|24569.8|24561.8|24570.3|24562.3|24576.8|24568.8|24567.8|24559.8|74
1596477900000|2020-08-03 18:05:00|24569.8|24561.8|24568.8|24560.8|24571.8|24563.8|24563.8|24555.8|78
1596478200000|2020-08-03 18:10:00|24568.3|24560.3|24580.8|24572.8|24583.3|24575.3|24567.8|24559.8|78
1596478500000|2020-08-03 18:15:00|24580.3|24572.3|24583.8|24575.8|24586.8|24578.8|24578.3|24570.3|96
1596478800000|2020-08-03 18:20:00|24583.3|24575.3|24585.8|24577.8|24587.8|24579.8|24579.3|24571.3|77
1596479100000|2020-08-03 18:25:00|24585.3|24577.3|24587.8|24579.8|24588.8|24580.8|24584.3|24576.3|43
1596479400000|2020-08-03 18:30:00|24586.8|24578.8|24591.8|24583.8|24592.3|24584.3|24585.3|24577.3|68
1596479700000|2020-08-03 18:35:00|24591.3|24583.3|24598.8|24590.8|24599.3|24591.3|24590.3|24582.3|156
1596480000000|2020-08-03 18:40:00|24599.3|24591.3|24600.8|24592.8|24601.3|24593.3|24597.3|24589.3|74
1596480300000|2020-08-03 18:45:00|24598.8|24590.8|24592.3|24584.3|24599.8|24591.8|24588.3|24580.3|109
1596480600000|2020-08-03 18:50:00|24591.8|24583.8|24595.8|24587.8|24599.8|24591.8|24588.3|24580.3|104
1596480900000|2020-08-03 18:55:00|24595.3|24587.3|24604.8|24574.8|24604.8|24590.3|24576.3|24568.3|210
1596481200000|2020-08-03 19:00:00|24604.5|24574.5|24603|24573|24611.4|24581.4|24602.5|24572.5|0
1596481500000|2020-08-03 19:05:00|24603.7|24573.7|24589.4|24559.4|24604|24574|24587.1|24557.1|0
1596481800000|2020-08-03 19:10:00|24589.7|24559.7|24563.2|24533.2|24589.9|24559.9|24563.2|24533.2|0
1596482100000|2020-08-03 19:15:00|24563|24533|24551.8|24521.8|24565.5|24535.5|24541.4|24511.4|0
1596482400000|2020-08-03 19:20:00|24551.9|24521.9|24553.9|24523.9|24558.7|24528.7|24545.5|24515.5|0
1596482700000|2020-08-03 19:25:00|24554.2|24524.2|24521.3|24491.3|24559.5|24529.5|24518|24488|0
1596483000000|2020-08-03 19:30:00|24521.5|24491.5|24504.3|24474.3|24528.4|24498.4|24491.1|24461.1|0
1596483300000|2020-08-03 19:35:00|24504.6|24474.6|24518.6|24488.6|24522.3|24492.3|24502.8|24472.8|0
1596483600000|2020-08-03 19:40:00|24518.3|24488.3|24520.9|24490.9|24527.5|24497.5|24512|24482|0
1596483900000|2020-08-03 19:45:00|24519.2|24489.2|24513|24483|24531.8|24501.8|24513|24483|0
1596484200000|2020-08-03 19:50:00|24512.7|24482.7|24523.6|24493.6|24526.1|24496.1|24494.8|24464.8|0
1596484500000|2020-08-03 19:55:00|24523.9|24493.9|24528|24498|24543.4|24513.4|24514.3|24484.3|0
1596484800000|2020-08-03 20:00:00|24526.7|24496.7|24518.9|24488.9|24526.7|24496.7|24513.6|24483.6|0
1596485100000|2020-08-03 20:05:00|24517.6|24487.6|24517.9|24487.9|24526.7|24496.7|24506.2|24476.2|0
1596485400000|2020-08-03 20:10:00|24516.6|24486.6|24527.8|24497.8|24538.7|24508.7|24515.3|24485.3|0
1596485700000|2020-08-03 20:15:00|24527.6|24497.6|24524.8|24494.8|24527.6|24497.6|24524.3|24494.3|0
1596486000000|2020-08-03 20:20:00|24524.4|24494.4|24524.3|24494.3|24524.8|24494.8|24524.1|24494.1|0
1596486300000|2020-08-03 20:25:00|24524.1|24494.1|24526.2|24496.2|24526.4|24496.4|24524.1|24494.1|0
1596486600000|2020-08-03 20:30:00|24526.4|24496.4|24520.6|24490.6|24537|24507|24517.6|24487.6|0
1596486900000|2020-08-03 20:35:00|24519.3|24489.3|24526.4|24496.4|24529|24499|24519.3|24489.3|0
1596487200000|2020-08-03 20:40:00|24529|24499|24538.1|24508.1|24538.1|24508.1|24525.1|24495.1|0
1596487500000|2020-08-03 20:45:00|24536.8|24506.8|24539.4|24509.4|24542|24512|24531.9|24501.9|0
1596487800000|2020-08-03 20:50:00|24540.7|24510.7|24539.4|24509.4|24540.7|24510.7|24532.9|24502.9|0
1596488100000|2020-08-03 20:55:00|24540.7|24510.7|24533.8|24503.8|24540.7|24510.7|24531.7|24501.7|0
1596488400000|2020-08-03 21:00:00|24533.4|24503.4|24530.6|24500.6|24533.4|24503.4|24526.6|24496.6|0
1596488700000|2020-08-03 21:05:00|24527.3|24497.3|24529.6|24499.6|24530.4|24500.4|24527.3|24497.3|0
1596489000000|2020-08-03 21:10:00|24527.7|24497.7|24528.4|24498.4|24529.4|24499.4|24527.7|24497.7|0
1596489300000|2020-08-03 21:15:00|24529.6|24499.6|24528.3|24498.3|24529.6|24499.6|24528.3|24498.3|0
1596489600000|2020-08-03 21:20:00|24528.7|24498.7|24528.1|24498.1|24528.9|24498.9|24527.7|24497.7|0
1596489900000|2020-08-03 21:25:00|24526.9|24496.9|24528.3|24498.3|24528.3|24498.3|24526.9|24496.9|0
1596490200000|2020-08-03 21:30:00|24528.4|24498.4|24528.9|24498.9|24528.9|24498.9|24528.4|24498.4|0
1596490500000|2020-08-03 21:35:00|24529|24499|24530.7|24500.7|24530.7|24500.7|24527.9|24497.9|0
1596490800000|2020-08-03 21:40:00|24531.1|24501.1|24535.5|24505.5|24535.5|24505.5|24531.1|24501.1|0
1596491100000|2020-08-03 21:45:00|24535|24505|24533.8|24503.8|24535|24505|24533.8|24503.8|0
1596491400000|2020-08-03 21:50:00|24533.7|24503.7|24532.8|24502.8|24533.8|24503.8|24530.6|24500.6|0
1596491700000|2020-08-03 21:55:00|24533.1|24503.1|24535.7|24505.7|24538.2|24508.2|24533.1|24503.1|0
1596492000000|2020-08-03 22:00:00|24543.1|24513.1|24530|24500|24544.4|24514.4|24518.7|24488.7|0
1596492300000|2020-08-03 22:05:00|24529.4|24499.4|24528.8|24498.8|24530.1|24500.1|24523.5|24493.5|0
1596492600000|2020-08-03 22:10:00|24529.4|24499.4|24526|24496|24531.7|24501.7|24526|24496|0
1596492900000|2020-08-03 22:15:00|24526.7|24496.7|24530|24500|24530|24500|24526.7|24496.7|0
1596493200000|2020-08-03 22:20:00|24531.3|24501.3|24530|24500|24531.3|24501.3|24526|24496|0
1596493500000|2020-08-03 22:25:00|24528.7|24498.7|24528.7|24498.7|24529.3|24499.3|24526.1|24496.1|0
1596493800000|2020-08-03 22:30:00|24528|24498|24521.9|24491.9|24528|24498|24521.9|24491.9|0
1596494100000|2020-08-03 22:35:00|24523.2|24493.2|24526.4|24496.4|24527.1|24497.1|24523.2|24493.2|0
1596494400000|2020-08-03 22:40:00|24525.8|24495.8|24534.5|24504.5|24534.5|24504.5|24525.8|24495.8|0
1596494700000|2020-08-03 22:45:00|24533.9|24503.9|24532.4|24502.4|24533.9|24503.9|24530.6|24500.6|0
1596495000000|2020-08-03 22:50:00|24533.7|24503.7|24533.9|24503.9|24533.9|24503.9|24530.2|24500.2|0
1596495300000|2020-08-03 22:55:00|24534.5|24504.5|24535.5|24505.5|24537.5|24507.5|24534.5|24504.5|0
1596495600000|2020-08-03 23:00:00|24534.9|24504.9|24535.7|24505.7|24535.7|24505.7|24532.9|24502.9|0
1596495900000|2020-08-03 23:05:00|24534.4|24504.4|24534.7|24504.7|24536|24506|24534.4|24504.4|0
1596496200000|2020-08-03 23:10:00|24536|24506|24537.7|24507.7|24540.9|24510.9|24529.2|24499.2|0
1596496500000|2020-08-03 23:15:00|24538.3|24508.3|24542.2|24512.2|24543.2|24513.2|24537.7|24507.7|0
1596496800000|2020-08-03 23:20:00|24542.8|24512.8|24546.7|24516.7|24546.7|24516.7|24542.2|24512.2|0
1596497100000|2020-08-03 23:25:00|24547.3|24517.3|24547.8|24517.8|24550.5|24520.5|24544.1|24514.1|0
1596497400000|2020-08-03 23:30:00|24549.2|24519.2|24555.7|24525.7|24555.7|24525.7|24549.2|24519.2|0
1596497700000|2020-08-03 23:35:00|24555|24525|24558.3|24528.3|24558.3|24528.3|24553.1|24523.1|0
1596498000000|2020-08-03 23:40:00|24557|24527|24549.2|24519.2|24557|24527|24547.8|24517.8|0
1596498300000|2020-08-03 23:45:00|24550.5|24520.5|24551.4|24521.4|24552.7|24522.7|24549.2|24519.2|0
1596498600000|2020-08-03 23:50:00|24550.1|24520.1|24546.6|24516.6|24550.1|24520.1|24539.8|24509.8|0
1596498900000|2020-08-03 23:55:00|24545.9|24515.9|24547.6|24517.6|24551.8|24521.8|24544|24514|0
1596499200000|2020-08-04 00:00:00|24548.9|24518.9|24544.6|24514.6|24552.8|24522.8|24539.8|24509.8|0
1596499500000|2020-08-04 00:05:00|24543.3|24513.3|24536.3|24506.3|24545.9|24515.9|24535|24505|0
1596499800000|2020-08-04 00:10:00|24535|24505|24532|24502|24540.9|24510.9|24529.4|24499.4|0
1596500100000|2020-08-04 00:15:00|24533.3|24503.3|24535.9|24505.9|24537.2|24507.2|24526|24496|0
1596500400000|2020-08-04 00:20:00|24535.5|24505.5|24537.3|24507.3|24542.3|24512.3|24531.4|24501.4|0
1596500700000|2020-08-04 00:25:00|24539.2|24509.2|24565.4|24535.4|24567.3|24537.3|24539.2|24509.2|0
1596501000000|2020-08-04 00:30:00|24565.7|24535.7|24573.9|24543.9|24573.9|24543.9|24565.7|24535.7|0
1596501300000|2020-08-04 00:35:00|24574.6|24544.6|24572.5|24542.5|24581.9|24551.9|24570.8|24540.8|0
1596501600000|2020-08-04 00:40:00|24571.9|24541.9|24578.5|24548.5|24584|24554|24571.9|24541.9|0
1596501900000|2020-08-04 00:45:00|24579.1|24549.1|24582.2|24552.2|24584.2|24554.2|24572.7|24542.7|0
1596502200000|2020-08-04 00:50:00|24581.9|24551.9|24592.2|24562.2|24598.3|24568.3|24579.9|24549.9|0
1596502500000|2020-08-04 00:55:00|24592.9|24562.9|24585.9|24555.9|24592.9|24562.9|24585.2|24555.2|0
1596502800000|2020-08-04 01:00:00|24586.5|24556.5|24597.3|24567.3|24597.3|24567.3|24578.8|24548.8|0
1596503100000|2020-08-04 01:05:00|24599.2|24569.2|24619.2|24589.2|24621.1|24591.1|24596.6|24566.6|0
1596503400000|2020-08-04 01:10:00|24619.9|24589.9|24653.2|24623.2|24657.9|24627.9|24617.3|24587.3|0
1596503700000|2020-08-04 01:15:00|24679.5|24649.5|24719|24714|24725|24720|24637|24632|3331
1596504000000|2020-08-04 01:20:00|24720|24715|24699|24694|24731|24726|24691.5|24686.5|1665
1596504300000|2020-08-04 01:25:00|24698|24693|24711.5|24706.5|24713.5|24708.5|24668.5|24663.5|1591
1596504600000|2020-08-04 01:30:00|24712|24707|24658|24653|24712|24707|24619|24614|5624
1596504900000|2020-08-04 01:35:00|24660|24655|24652|24647|24682|24677|24623.5|24618.5|4009
1596505200000|2020-08-04 01:40:00|24652.5|24647.5|24605.5|24600.5|24662.5|24657.5|24599|24594|3640
1596505500000|2020-08-04 01:45:00|24606|24601|24626.5|24621.5|24642.5|24637.5|24580|24575|3949
1596505800000|2020-08-04 01:50:00|24627|24622|24645|24640|24655|24650|24597|24592|3775
1596506100000|2020-08-04 01:55:00|24645.5|24640.5|24622.5|24617.5|24654.5|24649.5|24609|24604|2212
1596506400000|2020-08-04 02:00:00|24623|24618|24632|24627|24679|24674|24598|24593|4110
1596506700000|2020-08-04 02:05:00|24631|24626|24658|24653|24663|24658|24624.5|24619.5|1666
1596507000000|2020-08-04 02:10:00|24657|24652|24700|24695|24701.5|24696.5|24651.5|24646.5|2225
1596507300000|2020-08-04 02:15:00|24699.5|24694.5|24643.5|24638.5|24702.5|24697.5|24638|24633|2503
1596507600000|2020-08-04 02:20:00|24643|24638|24622.5|24617.5|24649|24644|24609.5|24604.5|2436
1596507900000|2020-08-04 02:25:00|24623|24618|24630|24625|24632.5|24627.5|24589|24584|2261
1596508200000|2020-08-04 02:30:00|24631|24626|24604|24599|24637|24632|24600|24595|1366
1596508500000|2020-08-04 02:35:00|24602|24597|24575|24570|24603.5|24598.5|24542.5|24537.5|2983
1596508800000|2020-08-04 02:40:00|24574|24569|24578.5|24573.5|24590|24585|24565|24560|1799
1596509100000|2020-08-04 02:45:00|24579|24574|24600|24595|24603|24598|24559|24554|1656
1596509400000|2020-08-04 02:50:00|24599.5|24594.5|24669.5|24664.5|24671|24666|24598|24593|2593
1596509700000|2020-08-04 02:55:00|24670|24665|24682|24677|24684|24679|24659|24654|2140
1596510000000|2020-08-04 03:00:00|24682.5|24677.5|24650.5|24645.5|24709|24704|24650.5|24645.5|3023
1596510300000|2020-08-04 03:05:00|24650|24645|24629.5|24624.5|24668|24663|24617|24612|1973
1596510600000|2020-08-04 03:10:00|24630|24625|24625|24620|24640.5|24635.5|24620.5|24615.5|1035
1596510900000|2020-08-04 03:15:00|24624|24619|24614|24609|24633|24628|24597.5|24592.5|1718
1596511200000|2020-08-04 03:20:00|24613.5|24608.5|24643.5|24638.5|24659.5|24654.5|24609|24604|1804
1596511500000|2020-08-04 03:25:00|24644|24639|24628|24623|24656.5|24651.5|24627.5|24622.5|922
1596511800000|2020-08-04 03:30:00|24628.5|24623.5|24636|24631|24641.5|24636.5|24618|24613|872
1596512100000|2020-08-04 03:35:00|24636.5|24631.5|24689|24684|24694|24689|24636.5|24631.5|1096
1596512400000|2020-08-04 03:40:00|24688.5|24683.5|24680|24675|24692.5|24687.5|24675|24670|815
1596512700000|2020-08-04 03:45:00|24682|24677|24678|24673|24687|24682|24673.5|24668.5|582
1596513000000|2020-08-04 03:50:00|24677.5|24672.5|24664|24659|24678|24673|24658.5|24653.5|540
1596513300000|2020-08-04 03:55:00|24663.5|24658.5|24672|24667|24673|24668|24659.5|24654.5|395
1596513600000|2020-08-04 04:00:00|24681.7|24651.7|24679.5|24649.5|24681.7|24651.7|24676.3|24646.3|0
1596513900000|2020-08-04 04:05:00|24678.8|24648.8|24684.1|24654.1|24684.6|24654.6|24678.8|24648.8|0
1596514200000|2020-08-04 04:10:00|24683.4|24653.4|24683|24653|24688.1|24658.1|24679.7|24649.7|0
1596514500000|2020-08-04 04:15:00|24682.5|24652.5|24687|24657|24687.6|24657.6|24682.5|24652.5|0
1596514800000|2020-08-04 04:20:00|24687.6|24657.6|24690.5|24660.5|24695.6|24665.6|24687|24657|0
1596515100000|2020-08-04 04:25:00|24691.2|24661.2|24691|24661|24691.5|24661.5|24690.8|24660.8|0
1596515400000|2020-08-04 04:30:00|24691.6|24661.6|24722.4|24692.4|24723.4|24693.4|24691|24661|0
1596515700000|2020-08-04 04:35:00|24723.1|24693.1|24716.8|24686.8|24723.1|24693.1|24716.1|24686.1|0
1596516000000|2020-08-04 04:40:00|24716.1|24686.1|24721.2|24691.2|24722.2|24692.2|24715.9|24685.9|0
1596516300000|2020-08-04 04:45:00|24720.6|24690.6|24721.1|24691.1|24721.2|24691.2|24716.1|24686.1|0
1596516600000|2020-08-04 04:50:00|24720.8|24690.8|24707.1|24677.1|24721.1|24691.1|24707.1|24677.1|0
1596516900000|2020-08-04 04:55:00|24707.8|24677.8|24712.2|24682.2|24712.2|24682.2|24707.1|24677.1|0
1596517200000|2020-08-04 05:00:00|24680|24675|24663|24658|24694|24689|24644|24639|1855
1596517500000|2020-08-04 05:05:00|24662.5|24657.5|24671.5|24666.5|24678.5|24673.5|24634|24629|1623
1596517800000|2020-08-04 05:10:00|24670|24665|24668.5|24663.5|24676|24671|24650|24645|912
1596518100000|2020-08-04 05:15:00|24668|24663|24653|24648|24672.5|24667.5|24652|24647|720
1596518400000|2020-08-04 05:20:00|24652.5|24647.5|24656|24651|24661.5|24656.5|24628|24623|1269
1596518700000|2020-08-04 05:25:00|24654|24649|24662|24657|24674.5|24669.5|24649.5|24644.5|882
1596519000000|2020-08-04 05:30:00|24662.5|24657.5|24676|24671|24684|24679|24650|24645|1034
1596519300000|2020-08-04 05:35:00|24675.5|24670.5|24696.5|24691.5|24699.5|24694.5|24671.5|24666.5|1193
1596519600000|2020-08-04 05:40:00|24696|24691|24678|24673|24697|24692|24665.5|24660.5|1036
1596519900000|2020-08-04 05:45:00|24678.5|24673.5|24861|24856|24863|24858|24671|24666|5419
1596520200000|2020-08-04 05:50:00|24862|24857|24966.5|24961.5|25057.5|25052.5|24859.5|24854.5|11075
1596520500000|2020-08-04 05:55:00|24964.5|24959.5|24986|24981|25017.5|25012.5|24955|24950|3562
1596520800000|2020-08-04 06:00:00|24985|24980|24959|24954|25017.5|25012.5|24959|24954|2795
1596521100000|2020-08-04 06:05:00|24958.5|24953.5|24935|24930|24968.5|24963.5|24926.5|24921.5|2717
1596521400000|2020-08-04 06:10:00|24934.5|24929.5|24968.5|24963.5|24978|24973|24893|24888|2604
1596521700000|2020-08-04 06:15:00|24969|24964|24964.5|24959.5|24987|24982|24959.5|24954.5|1601
1596522000000|2020-08-04 06:20:00|24963.5|24958.5|24965.5|24960.5|24990|24985|24951.5|24946.5|1742
1596522300000|2020-08-04 06:25:00|24964.5|24959.5|24978.5|24973.5|24983.5|24978.5|24957|24952|957
1596522600000|2020-08-04 06:30:00|24979|24974|24969|24964|24987.5|24982.5|24967|24962|965
1596522900000|2020-08-04 06:35:00|24968|24963|25058.5|25053.5|25069|25064|24968|24963|3405
1596523200000|2020-08-04 06:40:00|25057.5|25052.5|25035|25030|25078.5|25073.5|25028|25023|2605
1596523500000|2020-08-04 06:45:00|25034.5|25029.5|25012.5|25007.5|25051.5|25046.5|25009.5|25004.5|1311
1596523800000|2020-08-04 06:50:00|25012|25007|25020|25015|25037|25032|25007|25002|1089
1596524100000|2020-08-04 06:55:00|25020.5|25015.5|25034|25029|25047|25042|25011|25006|826
1596524400000|2020-08-04 07:00:00|25033|25028|25082.5|25077.5|25088.5|25083.5|25033|25028|1978
1596524700000|2020-08-04 07:05:00|25084|25079|25089|25084|25098|25093|25063|25058|2066
1596525000000|2020-08-04 07:10:00|25090|25085|25081|25076|25121|25116|25079.5|25074.5|1960
1596525300000|2020-08-04 07:15:00|25080.5|25075.5|25061|25056|25085|25080|25025.5|25020.5|2085
1596525600000|2020-08-04 07:20:00|25061.5|25056.5|25047|25042|25069.5|25064.5|25036.5|25031.5|1157
1596525900000|2020-08-04 07:25:00|25047.5|25042.5|25038|25033|25050|25045|25030.5|25025.5|850
1596526200000|2020-08-04 07:30:00|25038.5|25033.5|25075|25070|25078|25073|25033.5|25028.5|1313
1596526500000|2020-08-04 07:35:00|25075.5|25070.5|25069|25064|25083.5|25078.5|25053|25048|950
1596526800000|2020-08-04 07:40:00|25068|25063|25058.5|25053.5|25074|25069|25050.5|25045.5|724
1596527100000|2020-08-04 07:45:00|25059|25054|25045.5|25040.5|25063|25058|25041.5|25036.5|1086
1596527400000|2020-08-04 07:50:00|25046|25041|24983|24978|25048.5|25043.5|24981|24976|2572
1596527700000|2020-08-04 07:55:00|24982.5|24977.5|24973|24968|24990|24985|24944.5|24939.5|3321
1596528000000|2020-08-04 08:00:00|24975|24970|24948|24943|24988|24983|24942.5|24937.5|2283
1596528300000|2020-08-04 08:05:00|24948.5|24943.5|24925|24920|24954.5|24949.5|24915|24910|3102
1596528600000|2020-08-04 08:10:00|24927|24922|24957.5|24952.5|24969|24964|24916|24911|1410
1596528900000|2020-08-04 08:15:00|24963|24958|24962|24957|24975|24970|24956|24951|705
1596529200000|2020-08-04 08:20:00|24961|24956|24965|24960|24977|24972|24944.5|24939.5|775
1596529500000|2020-08-04 08:25:00|24964|24959|24981.5|24976.5|25005|25000|24960|24955|1655
1596529800000|2020-08-04 08:30:00|24998.2|24968.2|24984.2|24954.2|25025.1|24995.1|24965.2|24935.2|1
1596530100000|2020-08-04 08:35:00|24984.5|24954.5|24964.2|24934.2|24984.9|24954.9|24955.2|24925.2|0
1596530400000|2020-08-04 08:40:00|24963.6|24933.6|24954.3|24924.3|24989|24959|24940.8|24910.8|0
1596530700000|2020-08-04 08:45:00|24954.7|24924.7|24967.7|24937.7|24979.1|24949.1|24954.3|24924.3|0
1596531000000|2020-08-04 08:50:00|24967|24937|24983.3|24953.3|24997.5|24967.5|24961.2|24931.2|0
1596531300000|2020-08-04 08:55:00|24984|24954|24990.4|24960.4|24991.1|24961.1|24969.5|24939.5|0
1596531600000|2020-08-04 09:00:00|24986.6|24956.6|24989.2|24959.2|24991.7|24961.7|24974.9|24944.9|0
1596531900000|2020-08-04 09:05:00|24987.9|24957.9|24999.2|24969.2|25011.2|24981.2|24987.9|24957.9|0
1596532200000|2020-08-04 09:10:00|24991.6|24961.6|24989.5|24959.5|25000.6|24970.6|24977.7|24947.7|0
1596532500000|2020-08-04 09:15:00|24979.5|24971.5|24969|24961|24989|24981|24957|24949|450
1596532800000|2020-08-04 09:20:00|24968.5|24960.5|24984.5|24976.5|24987|24979|24961|24953|752
1596533100000|2020-08-04 09:25:00|24984|24976|24989.5|24981.5|24990.5|24982.5|24978|24970|87
1596533400000|2020-08-04 09:30:00|24990|24982|25018.5|25010.5|25021|25013|24983.5|24975.5|231
1596533700000|2020-08-04 09:35:00|25018|25010|24998|24990|25028.5|25020.5|24987|24979|246
1596534000000|2020-08-04 09:40:00|24997.5|24989.5|24986.5|24978.5|25003.5|24995.5|24985.5|24977.5|155
1596534300000|2020-08-04 09:45:00|24986|24978|24996.5|24988.5|25007.5|24999.5|24980.5|24972.5|110
1596534600000|2020-08-04 09:50:00|24997|24989|24995|24987|25003.5|24995.5|24993|24985|94
1596534900000|2020-08-04 09:55:00|24994.5|24986.5|24993.5|24985.5|24999.5|24991.5|24990|24982|110
1596535200000|2020-08-04 10:00:00|24994|24986|24988|24980|25011.5|25003.5|24988|24980|127
1596535500000|2020-08-04 10:05:00|24988.5|24980.5|24975.5|24967.5|24988.5|24980.5|24965.5|24957.5|263
1596535800000|2020-08-04 10:10:00|24975|24967|24970|24962|24977.5|24969.5|24969|24961|83
1596536100000|2020-08-04 10:15:00|24969.5|24961.5|24982|24974|24983.5|24975.5|24960.5|24952.5|95
1596536400000|2020-08-04 10:20:00|24981.5|24973.5|24978.5|24970.5|24983.5|24975.5|24975|24967|61
1596536700000|2020-08-04 10:25:00|24979|24971|24963|24955|24979.5|24971.5|24961.5|24953.5|93
1596537000000|2020-08-04 10:30:00|24963.5|24955.5|24968|24960|24976|24968|24960|24952|59
1596537300000|2020-08-04 10:35:00|24968.5|24960.5|24973.5|24965.5|24980|24972|24961.5|24953.5|66
1596537600000|2020-08-04 10:40:00|24971.5|24963.5|24980.5|24972.5|24985|24977|24971.5|24963.5|89
1596537900000|2020-08-04 10:45:00|24981|24973|24983.5|24975.5|24988|24980|24974|24966|63
1596538200000|2020-08-04 10:50:00|24984|24976|24987.5|24979.5|24991|24983|24978|24970|83
1596538500000|2020-08-04 10:55:00|24985|24977|24981|24973|24991|24983|24981|24973|51
1596538800000|2020-08-04 11:00:00|24981.5|24973.5|24991.5|24983.5|24996|24988|24980.5|24972.5|80
1596539100000|2020-08-04 11:05:00|24991|24983|24993.5|24985.5|24994|24986|24982.5|24974.5|44
1596539400000|2020-08-04 11:10:00|24994|24986|24981|24973|24995.5|24987.5|24980|24972|40
1596539700000|2020-08-04 11:15:00|24980|24972|24958.5|24950.5|24980|24972|24950|24942|191
1596540000000|2020-08-04 11:20:00|24958|24950|24963|24955|24967|24959|24954.5|24946.5|84
1596540300000|2020-08-04 11:25:00|24964|24956|24964|24956|24965|24957|24953|24945|59
1596540600000|2020-08-04 11:30:00|24964.5|24956.5|24933|24925|24964.5|24956.5|24931|24923|264
1596540900000|2020-08-04 11:35:00|24932.5|24924.5|24924.5|24916.5|24939.5|24931.5|24921|24913|214
1596541200000|2020-08-04 11:40:00|24925|24917|24921.5|24913.5|24933|24925|24916.5|24908.5|161
1596541500000|2020-08-04 11:45:00|24921|24913|24920.5|24912.5|24931|24923|24919|24911|128
1596541800000|2020-08-04 11:50:00|24920|24912|24926|24918|24927|24919|24902|24894|218
1596542100000|2020-08-04 11:55:00|24925.5|24917.5|24930|24922|24935.5|24927.5|24919.5|24911.5|108
1596542400000|2020-08-04 12:00:00|24931.5|24923.5|24914|24906|24931.5|24923.5|24902.5|24894.5|171
1596542700000|2020-08-04 12:05:00|24913.5|24905.5|24926|24918|24926|24918|24911|24903|81
1596543000000|2020-08-04 12:10:00|24925.5|24917.5|24923.5|24915.5|24932|24924|24922|24914|113
1596543300000|2020-08-04 12:15:00|24923|24915|24928|24920|24932|24924|24922.5|24914.5|89
1596543600000|2020-08-04 12:20:00|24927.5|24919.5|24923.5|24915.5|24931.5|24923.5|24921|24913|82
1596543900000|2020-08-04 12:25:00|24923|24915|24914.5|24906.5|24926|24918|24913|24905|179
1596544200000|2020-08-04 12:30:00|24915|24907|24912|24904|24920.5|24912.5|24903|24895|221
1596544500000|2020-08-04 12:35:00|24911|24903|24906.5|24898.5|24914|24906|24892|24884|199
1596544800000|2020-08-04 12:40:00|24906|24898|24905.5|24897.5|24907|24899|24888|24880|191
1596545100000|2020-08-04 12:45:00|24905|24897|24901.5|24893.5|24908.5|24900.5|24893|24885|146
1596545400000|2020-08-04 12:50:00|24902|24894|24867.5|24859.5|24906.5|24898.5|24855|24847|619
1596545700000|2020-08-04 12:55:00|24867|24859|24879.5|24871.5|24885.5|24877.5|24861.5|24853.5|144
1596546000000|2020-08-04 13:00:00|24880|24872|24900.5|24892.5|24900.5|24892.5|24875.5|24867.5|210
1596546300000|2020-08-04 13:05:00|24900|24892|24893|24885|24900|24892|24887|24879|97
1596546600000|2020-08-04 13:10:00|24892.5|24884.5|24906|24898|24909.5|24901.5|24890.5|24882.5|136
1596546900000|2020-08-04 13:15:00|24905.5|24897.5|24907.5|24899.5|24914|24906|24897.5|24889.5|117
1596547200000|2020-08-04 13:20:00|24908|24900|24903.5|24895.5|24912.5|24904.5|24903.5|24895.5|66
1596547500000|2020-08-04 13:25:00|24903|24895|24895.5|24887.5|24906.5|24898.5|24893.5|24885.5|107
1596547800000|2020-08-04 13:30:00|24895|24887|24933|24925|24941|24933|24895|24887|531
1596548100000|2020-08-04 13:35:00|24931.5|24923.5|24899.5|24891.5|24931.5|24923.5|24888.5|24880.5|361
1596548400000|2020-08-04 13:40:00|24900|24892|24932|24924|24933|24925|24895|24887|255
1596548700000|2020-08-04 13:45:00|24933.5|24925.5|24941.5|24933.5|24948|24940|24923.5|24915.5|325
1596549000000|2020-08-04 13:50:00|24942|24934|24920.5|24912.5|24949|24941|24918|24910|257
1596549300000|2020-08-04 13:55:00|24921|24913|24925|24917|24932.5|24924.5|24919.5|24911.5|183
1596549600000|2020-08-04 14:00:00|24927.5|24919.5|24932.5|24924.5|24946.5|24938.5|24924.5|24916.5|264
1596549900000|2020-08-04 14:05:00|24932|24924|24948.5|24940.5|24948.5|24940.5|24930|24922|183
1596550200000|2020-08-04 14:10:00|24948|24940|24935|24927|24948.5|24940.5|24930.5|24922.5|210
1596550500000|2020-08-04 14:15:00|24934.5|24926.5|24920|24912|24939|24931|24909|24901|274
1596550800000|2020-08-04 14:20:00|24920.5|24912.5|24914|24906|24924|24916|24910|24902|148
1596551100000|2020-08-04 14:25:00|24913.5|24905.5|24909|24901|24931|24923|24902|24894|312
1596551400000|2020-08-04 14:30:00|24908.5|24900.5|24893.5|24885.5|24913.5|24905.5|24892.5|24884.5|233
1596551700000|2020-08-04 14:35:00|24894|24886|24913.5|24905.5|24915.5|24907.5|24890.5|24882.5|151
1596552000000|2020-08-04 14:40:00|24914|24906|24938.5|24930.5|24943.5|24935.5|24914|24906|172
1596552300000|2020-08-04 14:45:00|24939|24931|24949.5|24941.5|24952|24944|24937|24929|207
1596552600000|2020-08-04 14:50:00|24951.5|24943.5|24962|24954|24967.5|24959.5|24951|24943|315
1596552900000|2020-08-04 14:55:00|24961|24953|24958|24950|24964|24956|24952.5|24944.5|158
1596553200000|2020-08-04 15:00:00|24958.5|24950.5|24942.5|24934.5|24962|24954|24942.5|24934.5|175
1596553500000|2020-08-04 15:05:00|24942|24934|24938|24930|24954|24946|24933.5|24925.5|237
1596553800000|2020-08-04 15:10:00|24937.5|24929.5|24951.5|24943.5|24957|24949|24933.5|24925.5|231
1596554100000|2020-08-04 15:15:00|24951|24943|24940.5|24932.5|24951|24943|24931.5|24923.5|178
1596554400000|2020-08-04 15:20:00|24941|24933|24923.5|24915.5|24944.5|24936.5|24919|24911|192
1596554700000|2020-08-04 15:25:00|24924|24916|24934|24926|24948.5|24940.5|24921|24913|237
1596555000000|2020-08-04 15:30:00|24934.5|24926.5|24955|24947|24958.5|24950.5|24930.5|24922.5|189
1596555300000|2020-08-04 15:35:00|24954.5|24946.5|24968|24960|24968.5|24960.5|24946.5|24938.5|186
1596555600000|2020-08-04 15:40:00|24967.5|24959.5|24985.5|24977.5|24991.5|24983.5|24967|24959|298
1596555900000|2020-08-04 15:45:00|24986|24978|24978.5|24970.5|24986|24978|24974|24966|105
1596556200000|2020-08-04 15:50:00|24980.5|24972.5|25006|24998|25010.5|25002.5|24980.5|24972.5|221
1596556500000|2020-08-04 15:55:00|25006.5|24998.5|24997|24989|25008|25000|24995.5|24987.5|130
1596556800000|2020-08-04 16:00:00|24996.5|24988.5|24996.5|24988.5|25021.5|25013.5|24993.5|24985.5|203
1596557100000|2020-08-04 16:05:00|24996|24988|24968.5|24960.5|24996|24988|24962.5|24954.5|199
1596557400000|2020-08-04 16:10:00|24968|24960|24948.5|24940.5|24969.5|24961.5|24947|24939|118
1596557700000|2020-08-04 16:15:00|24950.5|24942.5|24985|24977|24987.5|24979.5|24947|24939|123
1596558000000|2020-08-04 16:20:00|24983|24975|24973|24965|24985|24977|24966|24958|69
1596558300000|2020-08-04 16:25:00|24973.5|24965.5|24974|24966|24979|24971|24970.5|24962.5|25
1596558600000|2020-08-04 16:30:00|24973.5|24965.5|24986|24978|24990|24982|24970|24962|71
1596558900000|2020-08-04 16:35:00|24985.5|24977.5|24987|24979|24994.5|24986.5|24978|24970|115
1596559200000|2020-08-04 16:40:00|24987.5|24979.5|24984.5|24976.5|24991.5|24983.5|24981.5|24973.5|33
1596559500000|2020-08-04 16:45:00|24985|24977|24990.5|24982.5|24993.5|24985.5|24984|24976|77
1596559800000|2020-08-04 16:50:00|24990|24982|24983|24975|24992|24984|24980.5|24972.5|74
1596560100000|2020-08-04 16:55:00|24982.5|24974.5|24983|24975|24994|24986|24976|24968|109
1596560400000|2020-08-04 17:00:00|24983.5|24975.5|24969|24961|24987.5|24979.5|24967|24959|89
1596560700000|2020-08-04 17:05:00|24968.5|24960.5|24978.5|24970.5|24979.5|24971.5|24968|24960|34
1596561000000|2020-08-04 17:10:00|24977.5|24969.5|24984.5|24976.5|24986.5|24978.5|24976|24968|74
1596561300000|2020-08-04 17:15:00|24984|24976|24988|24980|24992.5|24984.5|24984|24976|73
1596561600000|2020-08-04 17:20:00|24988.5|24980.5|24978|24970|24992|24984|24976|24968|68
1596561900000|2020-08-04 17:25:00|24979.5|24971.5|24976|24968|24981.5|24973.5|24969|24961|78
1596562200000|2020-08-04 17:30:00|24977|24969|24978|24970|24982.5|24974.5|24972|24964|77
1596562500000|2020-08-04 17:35:00|24977.5|24969.5|24987.5|24979.5|24991|24983|24974|24966|56
1596562800000|2020-08-04 17:40:00|24988|24980|24983.5|24975.5|24991.5|24983.5|24979.5|24971.5|82
1596563100000|2020-08-04 17:45:00|24984|24976|24977|24969|24988.5|24980.5|24977|24969|51
1596563400000|2020-08-04 17:50:00|24976.5|24968.5|24981.5|24973.5|24981.5|24973.5|24975|24967|44
1596563700000|2020-08-04 17:55:00|24979.5|24971.5|24975.5|24967.5|24982.5|24974.5|24972.5|24964.5|47
1596564000000|2020-08-04 18:00:00|24976|24968|24981.5|24973.5|24982|24974|24971.5|24963.5|64
1596564300000|2020-08-04 18:05:00|24982.5|24974.5|24977.5|24969.5|24983.5|24975.5|24977|24969|39
1596564600000|2020-08-04 18:10:00|24978|24970|24981|24973|24981.5|24973.5|24974|24966|66
1596564900000|2020-08-04 18:15:00|24980.5|24972.5|24974.5|24966.5|24988.5|24980.5|24971|24963|55
1596565200000|2020-08-04 18:20:00|24975|24967|24968|24960|24982.5|24974.5|24966.5|24958.5|79
1596565500000|2020-08-04 18:25:00|24967.5|24959.5|24953|24945|24968|24960|24953|24945|87
1596565800000|2020-08-04 18:30:00|24953.5|24945.5|24929.5|24921.5|24953.5|24945.5|24927|24919|181
1596566100000|2020-08-04 18:35:00|24929|24921|24920.5|24912.5|24930.5|24922.5|24919.5|24911.5|125
1596566400000|2020-08-04 18:40:00|24919.5|24911.5|24937.5|24929.5|24941.5|24933.5|24917.5|24909.5|112
1596566700000|2020-08-04 18:45:00|24938|24930|24945.5|24937.5|24945.5|24937.5|24930.5|24922.5|150
1596567000000|2020-08-04 18:50:00|24945|24937|24952.5|24944.5|24952.5|24944.5|24944|24936|81
1596567300000|2020-08-04 18:55:00|24951.5|24943.5|24987.1|24957.1|24987.1|24971|24950.5|24942.5|95
1596567600000|2020-08-04 19:00:00|24987.5|24957.5|24993.6|24963.6|24998|24968|24986.9|24956.9|0
1596567900000|2020-08-04 19:05:00|24993.3|24963.3|25001|24971|25001.3|24971.3|24993.2|24963.2|0
1596568200000|2020-08-04 19:10:00|25001.3|24971.3|25002.8|24972.8|25009.4|24979.4|24990|24960|0
1596568500000|2020-08-04 19:15:00|25003|24973|25006.6|24976.6|25006.8|24976.8|24997.9|24967.9|0
1596568800000|2020-08-04 19:20:00|25006.3|24976.3|25021.5|24991.5|25021.5|24991.5|25004.3|24974.3|0
1596569100000|2020-08-04 19:25:00|25021.3|24991.3|25002.4|24972.4|25023.6|24993.6|25002.4|24972.4|0
1596569400000|2020-08-04 19:30:00|25002.6|24972.6|25000.3|24970.3|25012.5|24982.5|24994.6|24964.6|0
1596569700000|2020-08-04 19:35:00|25001.8|24971.8|24997.9|24967.9|25005.6|24975.6|24997.4|24967.4|0
1596570000000|2020-08-04 19:40:00|24998.2|24968.2|25008.8|24978.8|25010.8|24980.8|24995.6|24965.6|0
1596570300000|2020-08-04 19:45:00|25008.5|24978.5|25010|24980|25012|24982|24998.4|24968.4|0
1596570600000|2020-08-04 19:50:00|25011.8|24981.8|25014.7|24984.7|25017.7|24987.7|24999.7|24969.7|0
1596570900000|2020-08-04 19:55:00|25014.9|24984.9|25048.8|25018.8|25048.8|25018.8|25014.7|24984.7|0
1596571200000|2020-08-04 20:00:00|25050.1|25020.1|25039.1|25009.1|25050.1|25020.1|25037.8|25007.8|0
1596571500000|2020-08-04 20:05:00|25040.4|25010.4|25051.4|25021.4|25053.9|25023.9|25036.4|25006.4|0
1596571800000|2020-08-04 20:10:00|25050.1|25020.1|25052.3|25022.3|25056.4|25026.4|25047.4|25017.4|0
1596572100000|2020-08-04 20:15:00|25052.2|25022.2|25049.3|25019.3|25054.3|25024.3|25045.1|25015.1|0
1596572400000|2020-08-04 20:20:00|25050|25020|25049|25019|25053.3|25023.3|25048.8|25018.8|0
1596572700000|2020-08-04 20:25:00|25049.9|25019.9|25046.9|25016.9|25049.9|25019.9|25046.9|25016.9|0
1596573000000|2020-08-04 20:30:00|25044.1|25014.1|25035.7|25005.7|25044.1|25014.1|25032.2|25002.2|0
1596573300000|2020-08-04 20:35:00|25037.1|25007.1|25041|25011|25042.4|25012.4|25035.7|25005.7|0
1596573600000|2020-08-04 20:40:00|25039.7|25009.7|25038.4|25008.4|25041|25011|25037.1|25007.1|0
1596573900000|2020-08-04 20:45:00|25039.7|25009.7|25044.3|25014.3|25046.5|25016.5|25038.4|25008.4|0
1596574200000|2020-08-04 20:50:00|25043|25013|25052.1|25022.1|25053.4|25023.4|25043|25013|0
1596574500000|2020-08-04 20:55:00|25050.7|25020.7|25048.3|25018.3|25052.1|25022.1|25044.1|25014.1|0
1596574800000|2020-08-04 21:00:00|25045.4|25015.4|25043.5|25013.5|25047.2|25017.2|25042.2|25012.2|0
1596575100000|2020-08-04 21:05:00|25045.5|25015.5|25048|25018|25049.7|25019.7|25045.5|25015.5|0
1596575400000|2020-08-04 21:10:00|25047.7|25017.7|25048.2|25018.2|25048.5|25018.5|25047.4|25017.4|0
1596575700000|2020-08-04 21:15:00|25048|25018|25049.1|25019.1|25049.1|25019.1|25047.4|25017.4|0
1596576000000|2020-08-04 21:20:00|25048.5|25018.5|25049.1|25019.1|25050.5|25020.5|25048.2|25018.2|0
1596576300000|2020-08-04 21:25:00|25049.3|25019.3|25049.3|25019.3|25050.1|25020.1|25049.1|25019.1|0
1596576600000|2020-08-04 21:30:00|25049.1|25019.1|25051.6|25021.6|25052|25022|25048.9|25018.9|0
1596576900000|2020-08-04 21:35:00|25051.5|25021.5|25050.1|25020.1|25051.5|25021.5|25049.7|25019.7|0
1596577200000|2020-08-04 21:40:00|25050.3|25020.3|25051.5|25021.5|25051.5|25021.5|25050.1|25020.1|0
1596577500000|2020-08-04 21:45:00|25051.6|25021.6|25051|25021|25051.6|25021.6|25050.5|25020.5|0
1596577800000|2020-08-04 21:50:00|25051.2|25021.2|25050.9|25020.9|25051.2|25021.2|25050.3|25020.3|0
1596578100000|2020-08-04 21:55:00|25051|25021|25052.9|25022.9|25054.1|25024.1|25050.7|25020.7|0
1596578400000|2020-08-04 22:00:00|25055.3|25025.3|25049.7|25019.7|25056.3|25026.3|25044.1|25014.1|0
1596578700000|2020-08-04 22:05:00|25051|25021|25047.8|25017.8|25051|25021|25042.5|25012.5|0
1596579000000|2020-08-04 22:10:00|25046.5|25016.5|25048.9|25018.9|25048.9|25018.9|25044.9|25014.9|0
1596579300000|2020-08-04 22:15:00|25047.6|25017.6|25050.9|25020.9|25054.2|25024.2|25047.6|25017.6|0
1596579600000|2020-08-04 22:20:00|25052.2|25022.2|25049.5|25019.5|25052.5|25022.5|25049.5|25019.5|0
1596579900000|2020-08-04 22:25:00|25048.2|25018.2|25049.5|25019.5|25052.2|25022.2|25046.9|25016.9|0
1596580200000|2020-08-04 22:30:00|25050.9|25020.9|25051.9|25021.9|25051.9|25021.9|25047.6|25017.6|0
1596580500000|2020-08-04 22:35:00|25052.5|25022.5|25047.9|25017.9|25053.2|25023.2|25047.9|25017.9|0
1596580800000|2020-08-04 22:40:00|25049.2|25019.2|25047.6|25017.6|25049.2|25019.2|25044.9|25014.9|0
1596581100000|2020-08-04 22:45:00|25046.2|25016.2|25048.9|25018.9|25052.9|25022.9|25046.2|25016.2|0
1596581400000|2020-08-04 22:50:00|25050.2|25020.2|25051.5|25021.5|25051.5|25021.5|25048.9|25018.9|0
1596581700000|2020-08-04 22:55:00|25050.9|25020.9|25050.8|25020.8|25050.9|25020.9|25048.9|25018.9|0
1596582000000|2020-08-04 23:00:00|25049.5|25019.5|25049.6|25019.6|25052.3|25022.3|25048.2|25018.2|0
1596582300000|2020-08-04 23:05:00|25051|25021|25051|25021|25052.3|25022.3|25049.6|25019.6|0
1596582600000|2020-08-04 23:10:00|25050.4|25020.4|25041.9|25011.9|25050.4|25020.4|25039|25009|0
1596582900000|2020-08-04 23:15:00|25040.6|25010.6|25040.6|25010.6|25041.9|25011.9|25039.3|25009.3|0
1596583200000|2020-08-04 23:20:00|25039.3|25009.3|25039.3|25009.3|25041.9|25011.9|25039.3|25009.3|0
1596583500000|2020-08-04 23:25:00|25040.6|25010.6|25041.9|25011.9|25043.3|25013.3|25040.6|25010.6|0
1596583800000|2020-08-04 23:30:00|25043.3|25013.3|25040.7|25010.7|25043.3|25013.3|25040.7|25010.7|0
1596584100000|2020-08-04 23:35:00|25042.1|25012.1|25043.4|25013.4|25043.4|25013.4|25042.1|25012.1|0
1596584400000|2020-08-04 23:40:00|25042.7|25012.7|25040.7|25010.7|25043.4|25013.4|25039.4|25009.4|0
1596584700000|2020-08-04 23:45:00|25041.4|25011.4|25042.1|25012.1|25042.1|25012.1|25038.1|25008.1|0
1596585000000|2020-08-04 23:50:00|25041.4|25011.4|25040.7|25010.7|25042.1|25012.1|25038.1|25008.1|0
1596585300000|2020-08-04 23:55:00|25039.4|25009.4|25035.4|25005.4|25042.1|25012.1|25035.4|25005.4|0
1596585600000|2020-08-05 00:00:00|25034.1|25004.1|25024.2|24994.2|25041.7|25011.7|25022.8|24992.8|0
1596585900000|2020-08-05 00:05:00|25022.8|24992.8|25014.6|24984.6|25024.2|24994.2|25013.2|24983.2|0
1596586200000|2020-08-05 00:10:00|25013.3|24983.3|25008.4|24978.4|25020.6|24990.6|25005.2|24975.2|0
1596586500000|2020-08-05 00:15:00|25009.7|24979.7|25009.4|24979.4|25016.9|24986.9|25005|24975|0
1596586800000|2020-08-05 00:20:00|25010.1|24980.1|25009.5|24979.5|25019.1|24989.1|25000.2|24970.2|0
1596587100000|2020-08-05 00:25:00|25008.8|24978.8|25021.1|24991.1|25021.1|24991.1|25008.8|24978.8|0
1596587400000|2020-08-05 00:30:00|25021.8|24991.8|25023.4|24993.4|25023.4|24993.4|25015|24985|0
1596587700000|2020-08-05 00:35:00|25024.1|24994.1|25022.1|24992.1|25029.3|24999.3|25019.3|24989.3|0
1596588000000|2020-08-05 00:40:00|25022.4|24992.4|25027.5|24997.5|25027.5|24997.5|25022|24992|0
1596588300000|2020-08-05 00:45:00|25028.2|24998.2|25011.3|24981.3|25032|25002|25011.3|24981.3|0
1596588600000|2020-08-05 00:50:00|25012|24982|25006.8|24976.8|25017.2|24987.2|25006.8|24976.8|0
1596588900000|2020-08-05 00:55:00|25004.9|24974.9|25035.6|25005.6|25038.2|25008.2|24997.2|24967.2|0
1596589200000|2020-08-05 01:00:00|25037.5|25007.5|25038.2|25008.2|25038.8|25008.8|25030.3|25000.3|0
1596589500000|2020-08-05 01:05:00|25042|25012|25032.3|25002.3|25043.3|25013.3|25031|25001|0
1596589800000|2020-08-05 01:10:00|25032.7|25002.7|25000.3|24970.3|25032.7|25002.7|25000.3|24970.3|0
1596590100000|2020-08-05 01:15:00|24997.2|24967.2|25045.1|25040.1|25047.1|25042.1|24982.1|24966.5|1906
1596590400000|2020-08-05 01:20:00|25046.1|25041.1|25049.1|25044.1|25066.6|25061.6|25034.6|25029.6|1770
1596590700000|2020-08-05 01:25:00|25049.6|25044.6|25109.6|25104.6|25112.6|25107.6|25042.1|25037.1|1997
1596591000000|2020-08-05 01:30:00|25112.1|25107.1|25014.6|25009.6|25140.6|25135.6|24989.6|24984.6|5860
1596591300000|2020-08-05 01:35:00|25013.1|25008.1|24955.1|24950.1|25017.1|25012.1|24931.6|24926.6|5157
1596591600000|2020-08-05 01:40:00|24954.1|24949.1|25013.6|25008.6|25021.6|25016.6|24940.1|24935.1|3298
1596591900000|2020-08-05 01:45:00|25014.1|25009.1|24994.6|24989.6|25017.6|25012.6|24953.1|24948.1|3543
1596592200000|2020-08-05 01:50:00|24996.1|24991.1|24967.6|24962.6|25020.6|25015.6|24965.1|24960.1|2617
1596592500000|2020-08-05 01:55:00|24968.1|24963.1|24936.6|24931.6|24971.1|24966.1|24924.6|24919.6|3016
1596592800000|2020-08-05 02:00:00|24936.1|24931.1|24921.1|24916.1|24977.1|24972.1|24893.6|24888.6|3695
1596593100000|2020-08-05 02:05:00|24919.1|24914.1|24947.6|24942.6|24956.6|24951.6|24910.6|24905.6|2120
1596593400000|2020-08-05 02:10:00|24947.1|24942.1|24969.6|24964.6|24982.1|24977.1|24946.1|24941.1|1953
1596593700000|2020-08-05 02:15:00|24968.1|24963.1|24979.1|24974.1|24983.6|24978.6|24936.6|24931.6|2036
1596594000000|2020-08-05 02:20:00|24977.6|24972.6|24991.6|24986.6|25006.6|25001.6|24965.1|24960.1|1673
1596594300000|2020-08-05 02:25:00|24990.6|24985.6|25006.1|25001.1|25008.6|25003.6|24975.1|24970.1|1334
1596594600000|2020-08-05 02:30:00|25005.6|25000.6|24963.6|24958.6|25018.1|25013.1|24960.1|24955.1|2214
1596594900000|2020-08-05 02:35:00|24963.1|24958.1|24980.6|24975.6|25008.1|25003.1|24928.1|24923.1|2805
1596595200000|2020-08-05 02:40:00|24982.1|24977.1|25026.6|25021.6|25029.6|25024.6|24981.1|24976.1|1627
1596595500000|2020-08-05 02:45:00|25026.1|25021.1|25047.1|25042.1|25069.1|25064.1|25026.1|25021.1|2546
1596595800000|2020-08-05 02:50:00|25048.1|25043.1|25056.1|25051.1|25067.1|25062.1|25037.1|25032.1|1737
1596596100000|2020-08-05 02:55:00|25057.1|25052.1|25055.6|25050.6|25081.1|25076.1|25035.1|25030.1|2011
1596596400000|2020-08-05 03:00:00|25054.1|25049.1|25036.1|25031.1|25056.1|25051.1|25028.1|25023.1|1088
1596596700000|2020-08-05 03:05:00|25034.6|25029.6|25062.6|25057.6|25068.1|25063.1|25034.6|25029.6|1203
1596597000000|2020-08-05 03:10:00|25063.1|25058.1|25075.1|25070.1|25095.6|25090.6|25063.1|25058.1|1438
1596597300000|2020-08-05 03:15:00|25074.6|25069.6|25066.1|25061.1|25085.1|25080.1|25058.1|25053.1|1017
1596597600000|2020-08-05 03:20:00|25067.1|25062.1|25104.1|25099.1|25118.1|25113.1|25065.1|25060.1|1734
1596597900000|2020-08-05 03:25:00|25104.6|25099.6|25196.1|25191.1|25202.1|25197.1|25095.6|25090.6|3406
1596598200000|2020-08-05 03:30:00|25196.6|25191.6|25166.6|25161.6|25204.1|25199.1|25163.6|25158.6|2141
1596598500000|2020-08-05 03:35:00|25166.1|25161.1|25148.1|25143.1|25174.1|25169.1|25146.1|25141.1|876
1596598800000|2020-08-05 03:40:00|25148.6|25143.6|25143.1|25138.1|25157.6|25152.6|25140.1|25135.1|649
1596599100000|2020-08-05 03:45:00|25142.1|25137.1|25130.6|25125.6|25154.6|25149.6|25130.6|25125.6|805
1596599400000|2020-08-05 03:50:00|25131.1|25126.1|25133.1|25128.1|25138.1|25133.1|25123.6|25118.6|538
1596599700000|2020-08-05 03:55:00|25133.6|25128.6|25132.1|25127.1|25135.1|25130.1|25117.6|25112.6|1327
1596600000000|2020-08-05 04:00:00|25133.3|25103.3|25131.3|25101.3|25133.7|25103.7|25127.5|25097.5|1
1596600300000|2020-08-05 04:05:00|25130.9|25100.9|25128.1|25098.1|25131.2|25101.2|25125.5|25095.5|0
1596600600000|2020-08-05 04:10:00|25127.5|25097.5|25124.9|25094.9|25130.1|25100.1|25123.6|25093.6|0
1596600900000|2020-08-05 04:15:00|25125.5|25095.5|25125.7|25095.7|25125.9|25095.9|25121.2|25091.2|0
1596601200000|2020-08-05 04:20:00|25125|25095|25126|25096|25126.7|25096.7|25125|25095|0
1596601500000|2020-08-05 04:25:00|25126.3|25096.3|25130|25100|25130|25100|25125.4|25095.4|0
1596601800000|2020-08-05 04:30:00|25129.7|25099.7|25129.8|25099.8|25135.3|25105.3|25129|25099|0
1596602100000|2020-08-05 04:35:00|25130.5|25100.5|25135.9|25105.9|25139.8|25109.8|25129.8|25099.8|0
1596602400000|2020-08-05 04:40:00|25136.3|25106.3|25138.9|25108.9|25138.9|25108.9|25131.8|25101.8|0
1596602700000|2020-08-05 04:45:00|25139.5|25109.5|25152.4|25122.4|25152.4|25122.4|25138.8|25108.8|0
1596603000000|2020-08-05 04:50:00|25148.5|25118.5|25140.7|25110.7|25148.5|25118.5|25140.7|25110.7|0
1596603300000|2020-08-05 04:55:00|25141|25111|25127.1|25097.1|25141.3|25111.3|25121.9|25091.9|0
1596603600000|2020-08-05 05:00:00|25131.6|25101.6|25063.6|25058.6|25136.1|25131.1|25063.1|25058.1|2600
1596603900000|2020-08-05 05:05:00|25064.1|25059.1|25072.1|25067.1|25075.1|25070.1|25048.6|25043.6|1284
1596604200000|2020-08-05 05:10:00|25072.6|25067.6|25083.1|25078.1|25086.6|25081.6|25064.1|25059.1|885
1596604500000|2020-08-05 05:15:00|25083.6|25078.6|25082.1|25077.1|25086.6|25081.6|25057.6|25052.6|743
1596604800000|2020-08-05 05:20:00|25082.6|25077.6|25066.6|25061.6|25090.6|25085.6|25064.6|25059.6|762
1596605100000|2020-08-05 05:25:00|25067.1|25062.1|25058.1|25053.1|25067.6|25062.6|25040.6|25035.6|1333
1596605400000|2020-08-05 05:30:00|25057.1|25052.1|25027.1|25022.1|25064.6|25059.6|25009.1|25004.1|1637
1596605700000|2020-08-05 05:35:00|25027.6|25022.6|25045.1|25040.1|25045.6|25040.6|25005.1|25000.1|1352
1596606000000|2020-08-05 05:40:00|25044.1|25039.1|25085.1|25080.1|25100.1|25095.1|25034.1|25029.1|1769
1596606300000|2020-08-05 05:45:00|25084.1|25079.1|25096.1|25091.1|25112.1|25107.1|25074.6|25069.6|1284
1596606600000|2020-08-05 05:50:00|25095.1|25090.1|25088.1|25083.1|25102.6|25097.6|25076.6|25071.6|946
1596606900000|2020-08-05 05:55:00|25087.6|25082.6|25076.1|25071.1|25099.6|25094.6|25075.1|25070.1|826
1596607200000|2020-08-05 06:00:00|25076.6|25071.6|25082.6|25077.6|25089.6|25084.6|25029.1|25024.1|1799
1596607500000|2020-08-05 06:05:00|25082.1|25077.1|25080.6|25075.6|25106.1|25101.1|25079.1|25074.1|1093
1596607800000|2020-08-05 06:10:00|25080.1|25075.1|25058.6|25053.6|25088.1|25083.1|25036.6|25031.6|1247
1596608100000|2020-08-05 06:15:00|25059.1|25054.1|25056.6|25051.6|25067.1|25062.1|25045.1|25040.1|597
1596608400000|2020-08-05 06:20:00|25057.1|25052.1|25087.1|25082.1|25088.1|25083.1|25051.6|25046.6|865
1596608700000|2020-08-05 06:25:00|25086.6|25081.6|25067.6|25062.6|25091.1|25086.1|25054.1|25049.1|840
1596609000000|2020-08-05 06:30:00|25068.1|25063.1|25069.1|25064.1|25085.1|25080.1|25057.6|25052.6|697
1596609300000|2020-08-05 06:35:00|25068.6|25063.6|25056.1|25051.1|25068.6|25063.6|25042.1|25037.1|873
1596609600000|2020-08-05 06:40:00|25056.6|25051.6|25068.6|25063.6|25072.1|25067.1|25031.1|25026.1|1098
1596609900000|2020-08-05 06:45:00|25067.6|25062.6|25076.6|25071.6|25086.6|25081.6|25064.6|25059.6|925
1596610200000|2020-08-05 06:50:00|25074.6|25069.6|25084.1|25079.1|25086.6|25081.6|25065.1|25060.1|527
1596610500000|2020-08-05 06:55:00|25084.6|25079.6|25093.1|25088.1|25093.1|25088.1|25074.6|25069.6|605
1596610800000|2020-08-05 07:00:00|25093.6|25088.6|25084.1|25079.1|25109.6|25104.6|25072.6|25067.6|1186
1596611100000|2020-08-05 07:05:00|25084.6|25079.6|25080.6|25075.6|25108.6|25103.6|25065.6|25060.6|950
1596611400000|2020-08-05 07:10:00|25080.1|25075.1|25085.6|25080.6|25102.6|25097.6|25067.1|25062.1|759
1596611700000|2020-08-05 07:15:00|25085.1|25080.1|25089.6|25084.6|25098.6|25093.6|25079.6|25074.6|393
1596612000000|2020-08-05 07:20:00|25091.1|25086.1|25095.1|25090.1|25101.1|25096.1|25080.6|25075.6|466
1596612300000|2020-08-05 07:25:00|25094.6|25089.6|25073.6|25068.6|25095.6|25090.6|25072.1|25067.1|491
1596612600000|2020-08-05 07:30:00|25073.1|25068.1|25121.1|25116.1|25124.1|25119.1|25073.1|25068.1|1204
1596612900000|2020-08-05 07:35:00|25123.1|25118.1|25169.6|25164.6|25169.6|25164.6|25114.1|25109.1|2165
1596613200000|2020-08-05 07:40:00|25170.1|25165.1|25168.1|25163.1|25185.1|25180.1|25152.1|25147.1|1461
1596613500000|2020-08-05 07:45:00|25167.6|25162.6|25201.6|25196.6|25202.1|25197.1|25148.6|25143.6|1441
1596613800000|2020-08-05 07:50:00|25201.1|25196.1|25212.6|25207.6|25220.6|25215.6|25189.1|25184.1|1619
1596614100000|2020-08-05 07:55:00|25212.1|25207.1|25186.6|25181.6|25212.6|25207.6|25181.1|25176.1|1759
1596614400000|2020-08-05 08:00:00|25186.1|25181.1|25166.1|25161.1|25189.1|25184.1|25159.6|25154.6|1217
1596614700000|2020-08-05 08:05:00|25165.6|25160.6|25143.6|25138.6|25186.6|25181.6|25140.1|25135.1|1459
1596615000000|2020-08-05 08:10:00|25144.6|25139.6|25142.6|25137.6|25154.1|25149.1|25134.6|25129.6|775
1596615300000|2020-08-05 08:15:00|25139.1|25134.1|25119.6|25114.6|25140.1|25135.1|25108.6|25103.6|834
1596615600000|2020-08-05 08:20:00|25119.1|25114.1|25077.6|25072.6|25119.1|25114.1|25077.6|25072.6|835
1596615900000|2020-08-05 08:25:00|25076.6|25071.6|25100.1|25095.1|25102.6|25097.6|25070.1|25065.1|914
1596616200000|2020-08-05 08:30:00|25107.1|25077.1|25098.5|25068.5|25108.1|25078.1|25079.8|25049.8|0
1596616500000|2020-08-05 08:35:00|25099.2|25069.2|25113.9|25083.9|25113.9|25083.9|25093.3|25063.3|0
1596616800000|2020-08-05 08:40:00|25117.7|25087.7|25140.7|25110.7|25147|25117|25114.5|25084.5|0
1596617100000|2020-08-05 08:45:00|25141.4|25111.4|25173.2|25143.2|25178.3|25148.3|25140.1|25110.1|0
1596617400000|2020-08-05 08:50:00|25173.5|25143.5|25172.2|25142.2|25188.8|25158.8|25168.1|25138.1|0
1596617700000|2020-08-05 08:55:00|25172.8|25142.8|25156.7|25126.7|25172.8|25142.8|25151.5|25121.5|0
1596618000000|2020-08-05 09:00:00|25157.4|25127.4|25156.6|25126.6|25164.7|25134.7|25148.6|25118.6|0
1596618300000|2020-08-05 09:05:00|25152.7|25122.7|25157.9|25127.9|25166.9|25136.9|25152.7|25122.7|0
1596618600000|2020-08-05 09:10:00|25158.5|25128.5|25150.5|25120.5|25159.2|25129.2|25145.4|25115.4|0
1596618900000|2020-08-05 09:15:00|25134.1|25126.1|25138.6|25130.6|25146.1|25138.1|25128.6|25120.6|815
1596619200000|2020-08-05 09:20:00|25141.6|25133.6|25132.1|25124.1|25146.1|25138.1|25128.6|25120.6|252
1596619500000|2020-08-05 09:25:00|25131.6|25123.6|25147.1|25139.1|25148.6|25140.6|25128.1|25120.1|109
1596619800000|2020-08-05 09:30:00|25147.6|25139.6|25125.6|25117.6|25147.6|25139.6|25125.6|25117.6|111
1596620100000|2020-08-05 09:35:00|25124.1|25116.1|25129.6|25121.6|25134.6|25126.6|25119.6|25111.6|439
1596620400000|2020-08-05 09:40:00|25130.1|25122.1|25146.1|25138.1|25146.6|25138.6|25129.1|25121.1|102
1596620700000|2020-08-05 09:45:00|25146.6|25138.6|25156.6|25148.6|25160.1|25152.1|25146.1|25138.1|193
1596621000000|2020-08-05 09:50:00|25157.1|25149.1|25151.1|25143.1|25162.1|25154.1|25143.6|25135.6|98
1596621300000|2020-08-05 09:55:00|25152.1|25144.1|25151.6|25143.6|25155.1|25147.1|25145.6|25137.6|67
1596621600000|2020-08-05 10:00:00|25153.1|25145.1|25151.1|25143.1|25163.1|25155.1|25148.1|25140.1|79
1596621900000|2020-08-05 10:05:00|25150.6|25142.6|25151.1|25143.1|25162.6|25154.6|25147.6|25139.6|131
1596622200000|2020-08-05 10:10:00|25151.6|25143.6|25153.6|25145.6|25157.1|25149.1|25143.6|25135.6|60
1596622500000|2020-08-05 10:15:00|25154.6|25146.6|25149.6|25141.6|25166.6|25158.6|25149.6|25141.6|125
1596622800000|2020-08-05 10:20:00|25151.1|25143.1|25153.6|25145.6|25161.1|25153.1|25146.6|25138.6|82
1596623100000|2020-08-05 10:25:00|25154.1|25146.1|25160.1|25152.1|25162.6|25154.6|25154.1|25146.1|65
1596623400000|2020-08-05 10:30:00|25160.6|25152.6|25154.6|25146.6|25162.6|25154.6|25151.1|25143.1|42
1596623700000|2020-08-05 10:35:00|25154.1|25146.1|25152.6|25144.6|25157.6|25149.6|25143.6|25135.6|80
1596624000000|2020-08-05 10:40:00|25152.1|25144.1|25155.1|25147.1|25159.6|25151.6|25150.6|25142.6|70
1596624300000|2020-08-05 10:45:00|25154.6|25146.6|25150.6|25142.6|25156.1|25148.1|25147.1|25139.1|92
1596624600000|2020-08-05 10:50:00|25148.6|25140.6|25144.6|25136.6|25150.6|25142.6|25138.1|25130.1|78
1596624900000|2020-08-05 10:55:00|25145.1|25137.1|25152.1|25144.1|25152.6|25144.6|25145.1|25137.1|37
1596625200000|2020-08-05 11:00:00|25152.6|25144.6|25137.1|25129.1|25152.6|25144.6|25132.1|25124.1|130
1596625500000|2020-08-05 11:05:00|25136.6|25128.6|25137.1|25129.1|25138.1|25130.1|25130.1|25122.1|63
1596625800000|2020-08-05 11:10:00|25136.6|25128.6|25145.1|25137.1|25146.1|25138.1|25135.1|25127.1|87
1596626100000|2020-08-05 11:15:00|25146.1|25138.1|25142.1|25134.1|25150.1|25142.1|25142.1|25134.1|59
1596626400000|2020-08-05 11:20:00|25142.6|25134.6|25143.1|25135.1|25143.6|25135.6|25139.6|25131.6|18
1596626700000|2020-08-05 11:25:00|25143.6|25135.6|25150.6|25142.6|25153.1|25145.1|25143.6|25135.6|47
1596627000000|2020-08-05 11:30:00|25149.6|25141.6|25158.6|25150.6|25160.1|25152.1|25146.1|25138.1|48
1596627300000|2020-08-05 11:35:00|25158.1|25150.1|25155.1|25147.1|25161.1|25153.1|25154.1|25146.1|74
1596627600000|2020-08-05 11:40:00|25155.6|25147.6|25159.6|25151.6|25165.6|25157.6|25155.1|25147.1|45
1596627900000|2020-08-05 11:45:00|25159.1|25151.1|25149.6|25141.6|25164.1|25156.1|25146.1|25138.1|50
1596628200000|2020-08-05 11:50:00|25149.1|25141.1|25166.1|25158.1|25174.1|25166.1|25146.6|25138.6|94
1596628500000|2020-08-05 11:55:00|25164.6|25156.6|25171.6|25163.6|25171.6|25163.6|25158.1|25150.1|113
1596628800000|2020-08-05 12:00:00|25171.1|25163.1|25149.1|25141.1|25173.1|25165.1|25148.6|25140.6|96
1596629100000|2020-08-05 12:05:00|25149.6|25141.6|25150.6|25142.6|25152.6|25144.6|25144.1|25136.1|57
1596629400000|2020-08-05 12:10:00|25151.1|25143.1|25133.6|25125.6|25152.1|25144.1|25130.1|25122.1|139
1596629700000|2020-08-05 12:15:00|25132.6|25124.6|25121.1|25113.1|25133.6|25125.6|25100.6|25092.6|272
1596630000000|2020-08-05 12:20:00|25123.1|25115.1|25131.1|25123.1|25133.1|25125.1|25117.1|25109.1|114
1596630300000|2020-08-05 12:25:00|25131.6|25123.6|25136.6|25128.6|25141.1|25133.1|25128.1|25120.1|132
1596630600000|2020-08-05 12:30:00|25139.1|25131.1|25136.1|25128.1|25144.1|25136.1|25128.6|25120.6|84
1596630900000|2020-08-05 12:35:00|25135.6|25127.6|25124.1|25116.1|25140.6|25132.6|25115.6|25107.6|105
1596631200000|2020-08-05 12:40:00|25124.6|25116.6|25124.6|25116.6|25129.1|25121.1|25120.1|25112.1|109
1596631500000|2020-08-05 12:45:00|25124.1|25116.1|25122.6|25114.6|25129.1|25121.1|25109.6|25101.6|104
1596631800000|2020-08-05 12:50:00|25122.1|25114.1|25110.6|25102.6|25128.6|25120.6|25100.6|25092.6|122
1596632100000|2020-08-05 12:55:00|25110.1|25102.1|25110.6|25102.6|25117.1|25109.1|25104.6|25096.6|75
1596632400000|2020-08-05 13:00:00|25111.1|25103.1|25117.6|25109.6|25119.1|25111.1|25095.6|25087.6|140
1596632700000|2020-08-05 13:05:00|25117.1|25109.1|25123.1|25115.1|25129.6|25121.6|25116.1|25108.1|119
1596633000000|2020-08-05 13:10:00|25123.6|25115.6|25120.6|25112.6|25127.6|25119.6|25118.6|25110.6|48
1596633300000|2020-08-05 13:15:00|25120.1|25112.1|25124.6|25116.6|25127.1|25119.1|25116.6|25108.6|50
1596633600000|2020-08-05 13:20:00|25122.6|25114.6|25128.1|25120.1|25129.1|25121.1|25118.1|25110.1|52
1596633900000|2020-08-05 13:25:00|25127.6|25119.6|25121.1|25113.1|25131.1|25123.1|25119.1|25111.1|51
1596634200000|2020-08-05 13:30:00|25120.6|25112.6|25147.1|25139.1|25156.1|25148.1|25109.1|25101.1|574
1596634500000|2020-08-05 13:35:00|25148.1|25140.1|25155.6|25147.6|25165.6|25157.6|25144.6|25136.6|317
1596634800000|2020-08-05 13:40:00|25156.1|25148.1|25152.6|25144.6|25178.6|25170.6|25148.1|25140.1|386
1596635100000|2020-08-05 13:45:00|25155.1|25147.1|25156.6|25148.6|25166.6|25158.6|25138.1|25130.1|290
1596635400000|2020-08-05 13:50:00|25157.1|25149.1|25173.1|25165.1|25176.1|25168.1|25153.1|25145.1|230
1596635700000|2020-08-05 13:55:00|25174.1|25166.1|25164.1|25156.1|25182.1|25174.1|25160.6|25152.6|251
1596636000000|2020-08-05 14:00:00|25164.6|25156.6|25177.1|25169.1|25181.1|25173.1|25164.6|25156.6|216
1596636300000|2020-08-05 14:05:00|25177.6|25169.6|25178.6|25170.6|25186.1|25178.1|25173.1|25165.1|163
1596636600000|2020-08-05 14:10:00|25178.1|25170.1|25178.6|25170.6|25188.1|25180.1|25165.6|25157.6|198
1596636900000|2020-08-05 14:15:00|25178.1|25170.1|25167.1|25159.1|25183.1|25175.1|25164.6|25156.6|137
1596637200000|2020-08-05 14:20:00|25165.6|25157.6|25178.1|25170.1|25181.6|25173.6|25162.6|25154.6|118
1596637500000|2020-08-05 14:25:00|25177.6|25169.6|25176.6|25168.6|25186.1|25178.1|25169.6|25161.6|105
1596637800000|2020-08-05 14:30:00|25176.1|25168.1|25172.1|25164.1|25178.6|25170.6|25164.1|25156.1|180
1596638100000|2020-08-05 14:35:00|25171.6|25163.6|25163.6|25155.6|25178.1|25170.1|25163.1|25155.1|263
1596638400000|2020-08-05 14:40:00|25164.6|25156.6|25179.6|25171.6|25179.6|25171.6|25153.6|25145.6|307
1596638700000|2020-08-05 14:45:00|25180.6|25172.6|25182.1|25174.1|25189.1|25181.1|25178.1|25170.1|377
1596639000000|2020-08-05 14:50:00|25183.1|25175.1|25167.1|25159.1|25186.1|25178.1|25165.1|25157.1|293
1596639300000|2020-08-05 14:55:00|25165.6|25157.6|25157.6|25149.6|25166.1|25158.1|25154.6|25146.6|241
1596639600000|2020-08-05 15:00:00|25158.1|25150.1|25168.6|25160.6|25180.6|25172.6|25155.6|25147.6|304
1596639900000|2020-08-05 15:05:00|25169.1|25161.1|25184.1|25176.1|25191.6|25183.6|25167.1|25159.1|273
1596640200000|2020-08-05 15:10:00|25184.6|25176.6|25198.1|25190.1|25198.6|25190.6|25184.6|25176.6|208
1596640500000|2020-08-05 15:15:00|25198.6|25190.6|25208.6|25200.6|25218.1|25210.1|25197.6|25189.6|339
1596640800000|2020-08-05 15:20:00|25210.1|25202.1|25205.6|25197.6|25217.1|25209.1|25204.6|25196.6|125
1596641100000|2020-08-05 15:25:00|25205.1|25197.1|25197.6|25189.6|25209.1|25201.1|25196.1|25188.1|161
1596641400000|2020-08-05 15:30:00|25197.1|25189.1|25198.6|25190.6|25205.1|25197.1|25185.6|25177.6|164
1596641700000|2020-08-05 15:35:00|25199.1|25191.1|25195.6|25187.6|25201.6|25193.6|25189.6|25181.6|113
1596642000000|2020-08-05 15:40:00|25196.1|25188.1|25183.6|25175.6|25199.6|25191.6|25173.6|25165.6|252
1596642300000|2020-08-05 15:45:00|25184.6|25176.6|25177.1|25169.1|25185.1|25177.1|25173.6|25165.6|126
1596642600000|2020-08-05 15:50:00|25176.6|25168.6|25170.6|25162.6|25179.6|25171.6|25163.6|25155.6|221
1596642900000|2020-08-05 15:55:00|25170.1|25162.1|25165.1|25157.1|25182.6|25174.6|25163.1|25155.1|128
1596643200000|2020-08-05 16:00:00|25163.1|25155.1|25168.1|25160.1|25170.6|25162.6|25162.6|25154.6|101
1596643500000|2020-08-05 16:05:00|25167.6|25159.6|25159.6|25151.6|25171.1|25163.1|25156.6|25148.6|105
1596643800000|2020-08-05 16:10:00|25159.1|25151.1|25167.1|25159.1|25171.1|25163.1|25155.1|25147.1|136
1596644100000|2020-08-05 16:15:00|25167.6|25159.6|25163.1|25155.1|25168.6|25160.6|25160.6|25152.6|40
1596644400000|2020-08-05 16:20:00|25162.1|25154.1|25157.1|25149.1|25162.1|25154.1|25155.1|25147.1|62
1596644700000|2020-08-05 16:25:00|25156.6|25148.6|25151.6|25143.6|25156.6|25148.6|25150.1|25142.1|78
1596645000000|2020-08-05 16:30:00|25149.6|25141.6|25154.1|25146.1|25155.6|25147.6|25145.1|25137.1|104
1596645300000|2020-08-05 16:35:00|25154.6|25146.6|25158.1|25150.1|25159.1|25151.1|25144.6|25136.6|49
1596645600000|2020-08-05 16:40:00|25157.6|25149.6|25152.1|25144.1|25158.1|25150.1|25149.6|25141.6|60
1596645900000|2020-08-05 16:45:00|25153.1|25145.1|25155.6|25147.6|25158.6|25150.6|25151.1|25143.1|70
1596646200000|2020-08-05 16:50:00|25156.1|25148.1|25163.1|25155.1|25163.6|25155.6|25151.1|25143.1|41
1596646500000|2020-08-05 16:55:00|25162.6|25154.6|25145.6|25137.6|25165.6|25157.6|25136.6|25128.6|234
1596646800000|2020-08-05 17:00:00|25146.1|25138.1|25144.6|25136.6|25151.6|25143.6|25142.6|25134.6|38
1596647100000|2020-08-05 17:05:00|25144.1|25136.1|25139.6|25131.6|25144.6|25136.6|25139.1|25131.1|45
1596647400000|2020-08-05 17:10:00|25138.1|25130.1|25135.6|25127.6|25139.6|25131.6|25133.6|25125.6|72
1596647700000|2020-08-05 17:15:00|25136.6|25128.6|25128.6|25120.6|25139.1|25131.1|25128.6|25120.6|77
1596648000000|2020-08-05 17:20:00|25128.1|25120.1|25130.1|25122.1|25131.1|25123.1|25123.6|25115.6|86
1596648300000|2020-08-05 17:25:00|25129.6|25121.6|25125.1|25117.1|25131.6|25123.6|25124.6|25116.6|45
1596648600000|2020-08-05 17:30:00|25124.6|25116.6|25121.6|25113.6|25126.6|25118.6|25119.1|25111.1|87
1596648900000|2020-08-05 17:35:00|25122.6|25114.6|25121.6|25113.6|25123.6|25115.6|25117.6|25109.6|36
1596649200000|2020-08-05 17:40:00|25121.1|25113.1|25118.6|25110.6|25123.6|25115.6|25116.6|25108.6|41
1596649500000|2020-08-05 17:45:00|25118.1|25110.1|25111.1|25103.1|25118.6|25110.6|25110.1|25102.1|58
1596649800000|2020-08-05 17:50:00|25110.1|25102.1|25107.1|25099.1|25110.6|25102.6|25107.1|25099.1|43
1596650100000|2020-08-05 17:55:00|25107.6|25099.6|25112.1|25104.1|25112.1|25104.1|25107.1|25099.1|34
1596650400000|2020-08-05 18:00:00|25112.6|25104.6|25117.1|25109.1|25118.6|25110.6|25112.6|25104.6|48
1596650700000|2020-08-05 18:05:00|25117.6|25109.6|25104.6|25096.6|25118.1|25110.1|25104.6|25096.6|67
1596651000000|2020-08-05 18:10:00|25104.1|25096.1|25103.6|25095.6|25109.6|25101.6|25102.6|25094.6|40
1596651300000|2020-08-05 18:15:00|25103.1|25095.1|25102.1|25094.1|25105.1|25097.1|25101.1|25093.1|17
1596651600000|2020-08-05 18:20:00|25101.6|25093.6|25103.6|25095.6|25105.6|25097.6|25098.6|25090.6|39
1596651900000|2020-08-05 18:25:00|25105.6|25097.6|25108.6|25100.6|25108.6|25100.6|25099.1|25091.1|21
1596652200000|2020-08-05 18:30:00|25108.1|25100.1|25105.6|25097.6|25108.1|25100.1|25101.1|25093.1|31
1596652500000|2020-08-05 18:35:00|25105.1|25097.1|25098.6|25090.6|25105.1|25097.1|25095.6|25087.6|46
1596652800000|2020-08-05 18:40:00|25098.1|25090.1|25100.1|25092.1|25100.6|25092.6|25093.6|25085.6|43
1596653100000|2020-08-05 18:45:00|25099.6|25091.6|25098.6|25090.6|25099.6|25091.6|25091.6|25083.6|85
1596653400000|2020-08-05 18:50:00|25099.1|25091.1|25091.1|25083.1|25099.1|25091.1|25089.1|25081.1|58
1596653700000|2020-08-05 18:55:00|25089.6|25081.6|25101.6|25071.6|25101.6|25087.6|25082.1|25071.6|109
1596654000000|2020-08-05 19:00:00|25102.4|25072.4|25115.9|25085.9|25115.9|25085.9|25100.3|25070.3|0
1596654300000|2020-08-05 19:05:00|25114.4|25084.4|25107|25077|25118.1|25088.1|25106.2|25076.2|0
1596654600000|2020-08-05 19:10:00|25107.2|25077.2|25112|25082|25114.4|25084.4|25102.9|25072.9|0
1596654900000|2020-08-05 19:15:00|25110.3|25080.3|25138.5|25108.5|25138.5|25108.5|25110.3|25080.3|0
1596655200000|2020-08-05 19:20:00|25140.3|25110.3|25161.4|25131.4|25161.4|25131.4|25138|25108|0
1596655500000|2020-08-05 19:25:00|25161.6|25131.6|25158.5|25128.5|25161.6|25131.6|25153|25123|0
1596655800000|2020-08-05 19:30:00|25158.8|25128.8|25164.4|25134.4|25165.7|25135.7|25151.7|25121.7|0
1596656100000|2020-08-05 19:35:00|25164.7|25134.7|25163.4|25133.4|25170.4|25140.4|25157.4|25127.4|0
1596656400000|2020-08-05 19:40:00|25163.7|25133.7|25145.7|25115.7|25167.5|25137.5|25143.3|25113.3|0
1596656700000|2020-08-05 19:45:00|25144.1|25114.1|25133.1|25103.1|25155.5|25125.5|25133.1|25103.1|0
1596657000000|2020-08-05 19:50:00|25131.5|25101.5|25151.6|25121.6|25151.8|25121.8|25122.1|25092.1|0
1596657300000|2020-08-05 19:55:00|25149.8|25119.8|25153.8|25123.8|25171|25141|25146.7|25116.7|0
1596657600000|2020-08-05 20:00:00|25149.9|25119.9|25147.3|25117.3|25155.2|25125.2|25147.3|25117.3|0
1596657900000|2020-08-05 20:05:00|25148.6|25118.6|25148.6|25118.6|25153.8|25123.8|25143.3|25113.3|0
1596658200000|2020-08-05 20:10:00|25149.9|25119.9|25127.6|25097.6|25152.5|25122.5|25125.5|25095.5|0
1596658500000|2020-08-05 20:15:00|25128.1|25098.1|25128.4|25098.4|25129.3|25099.3|25124.8|25094.8|0
1596658800000|2020-08-05 20:20:00|25128.6|25098.6|25128.8|25098.8|25129|25099|25127.5|25097.5|0
1596659100000|2020-08-05 20:25:00|25129|25099|25130.3|25100.3|25130.3|25100.3|25128.8|25098.8|0
1596659400000|2020-08-05 20:30:00|25130.8|25100.8|25139.6|25109.6|25139.6|25109.6|25128.2|25098.2|0
1596659700000|2020-08-05 20:35:00|25138.3|25108.3|25135.6|25105.6|25139.6|25109.6|25134.3|25104.3|0
1596660000000|2020-08-05 20:40:00|25134.3|25104.3|25136.2|25106.2|25138.3|25108.3|25134.3|25104.3|0
1596660300000|2020-08-05 20:45:00|25137.5|25107.5|25137.5|25107.5|25138.8|25108.8|25133.5|25103.5|0
1596660600000|2020-08-05 20:50:00|25136.2|25106.2|25137.5|25107.5|25138.8|25108.8|25136.2|25106.2|0
1596660900000|2020-08-05 20:55:00|25138.8|25108.8|25142.1|25112.1|25142.8|25112.8|25137.5|25107.5|0
1596661200000|2020-08-05 21:00:00|25141.5|25111.5|25142.2|25112.2|25142.8|25112.8|25140.9|25110.9|0
1596661500000|2020-08-05 21:05:00|25142|25112|25139.1|25109.1|25142.2|25112.2|25139.1|25109.1|0
1596661800000|2020-08-05 21:10:00|25140.5|25110.5|25142.9|25112.9|25142.9|25112.9|25140.5|25110.5|0
1596662100000|2020-08-05 21:15:00|25142.8|25112.8|25142.2|25112.2|25142.8|25112.8|25142|25112|0
1596662400000|2020-08-05 21:20:00|25142.3|25112.3|25142|25112|25142.9|25112.9|25140.2|25110.2|0
1596662700000|2020-08-05 21:25:00|25142.2|25112.2|25142|25112|25142.2|25112.2|25140.4|25110.4|0
1596663000000|2020-08-05 21:30:00|25141.8|25111.8|25141.8|25111.8|25141.8|25111.8|25141.8|25111.8|0
1596663300000|2020-08-05 21:35:00|25142|25112|25141.4|25111.4|25142.9|25112.9|25140.8|25110.8|0
1596663600000|2020-08-05 21:40:00|25141.3|25111.3|25141.2|25111.2|25141.3|25111.3|25141.2|25111.2|0
1596663900000|2020-08-05 21:45:00|25141.3|25111.3|25140.6|25110.6|25141.5|25111.5|25140.6|25110.6|0
1596664200000|2020-08-05 21:50:00|25141.5|25111.5|25141.5|25111.5|25142.5|25112.5|25141.2|25111.2|0
1596664500000|2020-08-05 21:55:00|25141.4|25111.4|25142.7|25112.7|25143.5|25113.5|25141.4|25111.4|0
1596664800000|2020-08-05 22:00:00|25139.5|25109.5|25132.2|25102.2|25140.8|25110.8|25129.6|25099.6|0
1596665100000|2020-08-05 22:05:00|25132.9|25102.9|25136.2|25106.2|25137.5|25107.5|25132.2|25102.2|0
1596665400000|2020-08-05 22:10:00|25136.8|25106.8|25142.7|25112.7|25143.4|25113.4|25136.8|25106.8|0
1596665700000|2020-08-05 22:15:00|25142.1|25112.1|25143.4|25113.4|25144.8|25114.8|25140.8|25110.8|0
1596666000000|2020-08-05 22:20:00|25144.8|25114.8|25151.6|25121.6|25153.9|25123.9|25143.4|25113.4|0
1596666300000|2020-08-05 22:25:00|25150.9|25120.9|25153.6|25123.6|25154.2|25124.2|25150.3|25120.3|0
1596666600000|2020-08-05 22:30:00|25152.9|25122.9|25152.9|25122.9|25155.6|25125.6|25150.9|25120.9|0
1596666900000|2020-08-05 22:35:00|25153.6|25123.6|25153.5|25123.5|25154.2|25124.2|25151.6|25121.6|0
1596667200000|2020-08-05 22:40:00|25152.2|25122.2|25150.9|25120.9|25153.5|25123.5|25149.6|25119.6|0
1596667500000|2020-08-05 22:45:00|25149.6|25119.6|25149|25119|25150.9|25120.9|25146.4|25116.4|0
1596667800000|2020-08-05 22:50:00|25150.3|25120.3|25154.3|25124.3|25154.3|25124.3|25150.3|25120.3|0
1596668100000|2020-08-05 22:55:00|25153|25123|25152.7|25122.7|25154.3|25124.3|25152.7|25122.7|0
1596668400000|2020-08-05 23:00:00|25154|25124|25152.7|25122.7|25159.3|25129.3|25150.1|25120.1|0
1596668700000|2020-08-05 23:05:00|25152|25122|25152|25122|25152.7|25122.7|25150|25120|0
1596669000000|2020-08-05 23:10:00|25151.3|25121.3|25155.3|25125.3|25155.3|25125.3|25150|25120|0
1596669300000|2020-08-05 23:15:00|25154|25124|25151.7|25121.7|25156.6|25126.6|25143.8|25113.8|0
1596669600000|2020-08-05 23:20:00|25153|25123|25153.3|25123.3|25157.2|25127.2|25150.6|25120.6|0
1596669900000|2020-08-05 23:25:00|25154.6|25124.6|25155.9|25125.9|25158.6|25128.6|25152|25122|0
1596670200000|2020-08-05 23:30:00|25157.2|25127.2|25152|25122|25159.9|25129.9|25152|25122|0
1596670500000|2020-08-05 23:35:00|25152.6|25122.6|25153.1|25123.1|25154.6|25124.6|25152|25122|0
1596670800000|2020-08-05 23:40:00|25154.4|25124.4|25153.5|25123.5|25155.8|25125.8|25152.2|25122.2|0
1596671100000|2020-08-05 23:45:00|25152.8|25122.8|25153.5|25123.5|25154.8|25124.8|25149.5|25119.5|0
1596671400000|2020-08-05 23:50:00|25154.1|25124.1|25152.8|25122.8|25155.5|25125.5|25149.5|25119.5|0
1596671700000|2020-08-05 23:55:00|25151.5|25121.5|25151.5|25121.5|25156.8|25126.8|25150.2|25120.2|0
1596672000000|2020-08-06 00:00:00|25150.2|25120.2|25148.3|25118.3|25154.8|25124.8|25146.9|25116.9|0
1596672300000|2020-08-06 00:05:00|25149.6|25119.6|25147.5|25117.5|25154.9|25124.9|25144.9|25114.9|0
1596672600000|2020-08-06 00:10:00|25148.2|25118.2|25150.7|25120.7|25152.1|25122.1|25144.2|25114.2|0
1596672900000|2020-08-06 00:15:00|25151.4|25121.4|25167.9|25137.9|25167.9|25137.9|25150.7|25120.7|0
1596673200000|2020-08-06 00:20:00|25168.1|25138.1|25199.5|25169.5|25206|25176|25167.4|25137.4|0
1596673500000|2020-08-06 00:25:00|25200.2|25170.2|25233.3|25203.3|25233.3|25203.3|25192.9|25162.9|0
1596673800000|2020-08-06 00:30:00|25233.4|25203.4|25221.6|25191.6|25234|25204|25221.4|25191.4|0
1596674100000|2020-08-06 00:35:00|25225.5|25195.5|25219.4|25189.4|25226.1|25196.1|25218.8|25188.8|0
1596674400000|2020-08-06 00:40:00|25218.8|25188.8|25220.4|25190.4|25229.1|25199.1|25212.9|25182.9|0
1596674700000|2020-08-06 00:45:00|25219.7|25189.7|25229.4|25199.4|25234.6|25204.6|25215.2|25185.2|0
1596675000000|2020-08-06 00:50:00|25230.1|25200.1|25222.3|25192.3|25234.6|25204.6|25219.4|25189.4|0
1596675300000|2020-08-06 00:55:00|25220.4|25190.4|25229.4|25199.4|25229.4|25199.4|25219.7|25189.7|0
1596675600000|2020-08-06 01:00:00|25228.8|25198.8|25208.4|25178.4|25233.9|25203.9|25207.8|25177.8|0
1596675900000|2020-08-06 01:05:00|25207.8|25177.8|25172.3|25142.3|25214.3|25184.3|25172.3|25142.3|0
1596676200000|2020-08-06 01:10:00|25171.6|25141.6|25213.6|25183.6|25214.9|25184.9|25161.9|25131.9|0
1596676500000|2020-08-06 01:15:00|25197.9|25167.9|25214.9|25209.9|25222.9|25217.9|25140.9|25135.9|2391
1596676800000|2020-08-06 01:20:00|25215.4|25210.4|25248.4|25243.4|25281.4|25276.4|25215.4|25210.4|2590
1596677100000|2020-08-06 01:25:00|25248.9|25243.9|25216.9|25211.9|25257.4|25252.4|25202.9|25197.9|1886
1596677400000|2020-08-06 01:30:00|25215.9|25210.9|25174.9|25169.9|25220.4|25215.4|25137.4|25132.4|5524
1596677700000|2020-08-06 01:35:00|25176.9|25171.9|25125.9|25120.9|25205.4|25200.4|25121.9|25116.9|4237
1596678000000|2020-08-06 01:40:00|25124.4|25119.4|25103.4|25098.4|25152.9|25147.9|25095.4|25090.4|3187
1596678300000|2020-08-06 01:45:00|25103.9|25098.9|25107.4|25102.4|25114.4|25109.4|25055.4|25050.4|4925
1596678600000|2020-08-06 01:50:00|25104.9|25099.9|24992.9|24987.9|25108.9|25103.9|24979.4|24974.4|6368
1596678900000|2020-08-06 01:55:00|24993.9|24988.9|24938.4|24933.4|24993.9|24988.9|24921.9|24916.9|5616
1596679200000|2020-08-06 02:00:00|24936.9|24931.9|24947.4|24942.4|24982.9|24977.9|24907.9|24902.9|4640
1596679500000|2020-08-06 02:05:00|24946.4|24941.4|24814.9|24809.9|24946.9|24941.9|24807.9|24802.9|6862
1596679800000|2020-08-06 02:10:00|24820.4|24815.4|24835.9|24830.9|24841.9|24836.9|24772.4|24767.4|5593
1596680100000|2020-08-06 02:15:00|24835.4|24830.4|24868.4|24863.4|24872.9|24867.9|24808.9|24803.9|3634
1596680400000|2020-08-06 02:20:00|24869.4|24864.4|24869.9|24864.9|24884.4|24879.4|24838.9|24833.9|2795
1596680700000|2020-08-06 02:25:00|24871.4|24866.4|24805.4|24800.4|24875.9|24870.9|24801.4|24796.4|3198
1596681000000|2020-08-06 02:30:00|24805.9|24800.9|24826.9|24821.9|24839.4|24834.4|24770.9|24765.9|3541
1596681300000|2020-08-06 02:35:00|24824.9|24819.9|24796.9|24791.9|24825.9|24820.9|24776.9|24771.9|2265
1596681600000|2020-08-06 02:40:00|24798.9|24793.9|24710.4|24705.4|24799.9|24794.9|24702.4|24697.4|4711
1596681900000|2020-08-06 02:45:00|24710.9|24705.9|24753.9|24748.9|24756.4|24751.4|24642.9|24637.9|4880
1596682200000|2020-08-06 02:50:00|24754.4|24749.4|24718.4|24713.4|24757.9|24752.9|24702.9|24697.9|2054
1596682500000|2020-08-06 02:55:00|24719.4|24714.4|24662.4|24657.4|24738.9|24733.9|24655.9|24650.9|3293
1596682800000|2020-08-06 03:00:00|24662.9|24657.9|24709.9|24704.9|24713.4|24708.4|24655.4|24650.4|2802
1596683100000|2020-08-06 03:05:00|24710.4|24705.4|24725.9|24720.9|24732.9|24727.9|24684.9|24679.9|2330
1596683400000|2020-08-06 03:10:00|24726.4|24721.4|24719.9|24714.9|24739.9|24734.9|24703.9|24698.9|1357
1596683700000|2020-08-06 03:15:00|24720.4|24715.4|24783.9|24778.9|24799.4|24794.4|24706.4|24701.4|2419
1596684000000|2020-08-06 03:20:00|24784.4|24779.4|24752.9|24747.9|24793.9|24788.9|24747.4|24742.4|1669
1596684300000|2020-08-06 03:25:00|24754.9|24749.9|24732.9|24727.9|24765.9|24760.9|24713.9|24708.9|1657
1596684600000|2020-08-06 03:30:00|24731.9|24726.9|24740.9|24735.9|24743.9|24738.9|24701.9|24696.9|1375
1596684900000|2020-08-06 03:35:00|24740.4|24735.4|24731.9|24726.9|24749.4|24744.4|24721.4|24716.4|715
1596685200000|2020-08-06 03:40:00|24732.4|24727.4|24738.4|24733.4|24740.4|24735.4|24715.9|24710.9|602
1596685500000|2020-08-06 03:45:00|24738.9|24733.9|24723.4|24718.4|24743.9|24738.9|24715.9|24710.9|474
1596685800000|2020-08-06 03:50:00|24723.9|24718.9|24707.9|24702.9|24723.9|24718.9|24700.4|24695.4|670
1596686100000|2020-08-06 03:55:00|24708.4|24703.4|24707.4|24702.4|24725.4|24720.4|24702.9|24697.9|918
1596686400000|2020-08-06 04:00:00|24715.6|24685.6|24720.9|24690.9|24720.9|24690.9|24714.7|24684.7|0
1596686700000|2020-08-06 04:05:00|24721.2|24691.2|24731.7|24701.7|24731.7|24701.7|24720.9|24690.9|0
1596687000000|2020-08-06 04:10:00|24732.3|24702.3|24704|24674|24732.3|24702.3|24704|24674|0
1596687300000|2020-08-06 04:15:00|24704.3|24674.3|24705.4|24675.4|24709.1|24679.1|24689.3|24659.3|0
1596687600000|2020-08-06 04:20:00|24706|24676|24706.1|24676.1|24718.5|24688.5|24698.4|24668.4|0
1596687900000|2020-08-06 04:25:00|24708|24678|24723.5|24693.5|24723.5|24693.5|24706.8|24676.8|0
1596688200000|2020-08-06 04:30:00|24723.2|24693.2|24725.5|24695.5|24725.5|24695.5|24714|24684|0
1596688500000|2020-08-06 04:35:00|24729.3|24699.3|24729.3|24699.3|24733.7|24703.7|24724.8|24694.8|0
1596688800000|2020-08-06 04:40:00|24729.6|24699.6|24732.5|24702.5|24734.6|24704.6|24727.4|24697.4|0
1596689100000|2020-08-06 04:45:00|24728.7|24698.7|24733.8|24703.8|24738.3|24708.3|24728.1|24698.1|0
1596689400000|2020-08-06 04:50:00|24734.5|24704.5|24733.8|24703.8|24739.6|24709.6|24733.8|24703.8|0
1596689700000|2020-08-06 04:55:00|24733.2|24703.2|24738.3|24708.3|24738.3|24708.3|24731.3|24701.3|0
1596690000000|2020-08-06 05:00:00|24733.8|24703.8|24735.9|24730.9|24752.9|24747.9|24708.4|24702.5|1600
1596690300000|2020-08-06 05:05:00|24736.4|24731.4|24785.9|24780.9|24798.4|24793.4|24725.4|24720.4|1861
1596690600000|2020-08-06 05:10:00|24787.4|24782.4|24763.9|24758.9|24787.9|24782.9|24755.4|24750.4|968
1596690900000|2020-08-06 05:15:00|24762.9|24757.9|24728.4|24723.4|24767.9|24762.9|24722.4|24717.4|1201
1596691200000|2020-08-06 05:20:00|24727.4|24722.4|24741.4|24736.4|24758.9|24753.9|24726.9|24721.9|848
1596691500000|2020-08-06 05:25:00|24741.9|24736.9|24775.4|24770.4|24777.9|24772.9|24739.4|24734.4|1218
1596691800000|2020-08-06 05:30:00|24776.9|24771.9|24757.9|24752.9|24789.4|24784.4|24757.4|24752.4|1043
1596692100000|2020-08-06 05:35:00|24758.4|24753.4|24741.4|24736.4|24765.9|24760.9|24735.4|24730.4|1108
1596692400000|2020-08-06 05:40:00|24740.9|24735.9|24734.9|24729.9|24743.9|24738.9|24716.9|24711.9|1141
1596692700000|2020-08-06 05:45:00|24735.4|24730.4|24757.9|24752.9|24760.4|24755.4|24725.4|24720.4|1057
1596693000000|2020-08-06 05:50:00|24756.4|24751.4|24713.9|24708.9|24758.9|24753.9|24705.9|24700.9|1480
1596693300000|2020-08-06 05:55:00|24714.4|24709.4|24721.9|24716.9|24734.9|24729.9|24712.9|24707.9|946
1596693600000|2020-08-06 06:00:00|24722.9|24717.9|24766.9|24761.9|24773.9|24768.9|24722.9|24717.9|1551
1596693900000|2020-08-06 06:05:00|24767.4|24762.4|24787.4|24782.4|24797.9|24792.9|24763.9|24758.9|1535
1596694200000|2020-08-06 06:10:00|24787.9|24782.9|24769.4|24764.4|24790.9|24785.9|24755.4|24750.4|1068
1596694500000|2020-08-06 06:15:00|24770.9|24765.9|24813.4|24808.4|24816.4|24811.4|24768.4|24763.4|1474
1596694800000|2020-08-06 06:20:00|24815.9|24810.9|24788.4|24783.4|24819.4|24814.4|24778.9|24773.9|1494
1596695100000|2020-08-06 06:25:00|24788.9|24783.9|24806.9|24801.9|24822.9|24817.9|24785.4|24780.4|1125
1596695400000|2020-08-06 06:30:00|24807.4|24802.4|24853.9|24848.9|24882.9|24877.9|24807.4|24802.4|3469
1596695700000|2020-08-06 06:35:00|24852.9|24847.9|24846.4|24841.4|24873.4|24868.4|24842.4|24837.4|1259
1596696000000|2020-08-06 06:40:00|24845.9|24840.9|24849.4|24844.4|24854.9|24849.9|24832.9|24827.9|1033
1596696300000|2020-08-06 06:45:00|24849.9|24844.9|24834.9|24829.9|24851.9|24846.9|24829.9|24824.9|805
1596696600000|2020-08-06 06:50:00|24840.9|24835.9|24813.9|24808.9|24868.4|24863.4|24807.9|24802.9|1401
1596696900000|2020-08-06 06:55:00|24813.4|24808.4|24858.4|24853.4|24858.4|24853.4|24805.4|24800.4|1365
1596697200000|2020-08-06 07:00:00|24858.9|24853.9|24809.9|24804.9|24871.4|24866.4|24806.9|24801.9|1434
1596697500000|2020-08-06 07:05:00|24810.4|24805.4|24818.9|24813.9|24824.4|24819.4|24792.4|24787.4|1294
1596697800000|2020-08-06 07:10:00|24818.4|24813.4|24896.9|24891.9|24915.9|24910.9|24817.4|24812.4|2263
1596698100000|2020-08-06 07:15:00|24896.4|24891.4|24949.4|24944.4|24960.9|24955.9|24896.4|24891.4|2603
1596698400000|2020-08-06 07:20:00|24952.4|24947.4|24941.4|24936.4|24985.4|24980.4|24940.9|24935.9|2100
1596698700000|2020-08-06 07:25:00|24940.4|24935.4|24938.4|24933.4|24963.9|24958.9|24931.9|24926.9|1347
1596699000000|2020-08-06 07:30:00|24940.9|24935.9|24985.9|24980.9|24999.4|24994.4|24933.9|24928.9|1682
1596699300000|2020-08-06 07:35:00|24986.4|24981.4|24998.9|24993.9|25008.4|25003.4|24969.4|24964.4|1433
1596699600000|2020-08-06 07:40:00|24998.4|24993.4|25006.9|25001.9|25017.4|25012.4|24981.9|24976.9|1453
1596699900000|2020-08-06 07:45:00|25006.4|25001.4|24962.9|24957.9|25011.9|25006.9|24959.9|24954.9|1416
1596700200000|2020-08-06 07:50:00|24963.4|24958.4|24974.9|24969.9|24988.4|24983.4|24958.9|24953.9|1204
1596700500000|2020-08-06 07:55:00|24974.4|24969.4|24972.9|24967.9|24975.9|24970.9|24949.9|24944.9|1288
1596700800000|2020-08-06 08:00:00|24975.9|24970.9|24930.9|24925.9|24977.9|24972.9|24925.9|24920.9|1667
1596701100000|2020-08-06 08:05:00|24931.4|24926.4|24952.9|24947.9|24955.9|24950.9|24923.9|24918.9|1572
1596701400000|2020-08-06 08:10:00|24956.4|24951.4|24921.4|24916.4|24956.4|24951.4|24908.9|24903.9|1164
1596701700000|2020-08-06 08:15:00|24905.4|24900.4|24910.9|24905.9|24910.9|24905.9|24886.4|24881.4|810
1596702000000|2020-08-06 08:20:00|24908.9|24903.9|24870.9|24865.9|24909.4|24904.4|24865.4|24860.4|934
1596702300000|2020-08-06 08:25:00|24871.4|24866.4|24871.4|24866.4|24886.4|24881.4|24862.4|24857.4|1118
1596702600000|2020-08-06 08:30:00|24882.2|24852.2|24843.9|24813.9|24882.2|24852.2|24843.9|24813.9|1
1596702900000|2020-08-06 08:35:00|24840.1|24810.1|24830.7|24800.7|24847.4|24817.4|24811|24781|0
1596703200000|2020-08-06 08:40:00|24830|24800|24818.6|24788.6|24830|24800|24800.9|24770.9|0
1596703500000|2020-08-06 08:45:00|24818|24788|24841.1|24811.1|24848.8|24818.8|24818|24788|0
1596703800000|2020-08-06 08:50:00|24842.4|24812.4|24863.7|24833.7|24863.7|24833.7|24829.6|24799.6|0
1596704100000|2020-08-06 08:55:00|24863|24833|24862.4|24832.4|24874.1|24844.1|24852.5|24822.5|0
1596704400000|2020-08-06 09:00:00|24858.6|24828.6|24861.8|24831.8|24871.8|24841.8|24848.3|24818.3|0
1596704700000|2020-08-06 09:05:00|24862.4|24832.4|24870.7|24840.7|24877.9|24847.9|24857.3|24827.3|0
1596705000000|2020-08-06 09:10:00|24870.1|24840.1|24855.6|24825.6|24871.4|24841.4|24854.9|24824.9|0
1596705300000|2020-08-06 09:15:00|24871.4|24863.4|24871.4|24863.4|24886.4|24878.4|24854.9|24846.9|375
1596705600000|2020-08-06 09:20:00|24871.9|24863.9|24896.4|24888.4|24898.4|24890.4|24865.9|24857.9|182
1596705900000|2020-08-06 09:25:00|24895.4|24887.4|24884.4|24876.4|24898.9|24890.9|24879.4|24871.4|182
1596706200000|2020-08-06 09:30:00|24883.9|24875.9|24871.9|24863.9|24885.4|24877.4|24868.4|24860.4|143
1596706500000|2020-08-06 09:35:00|24872.4|24864.4|24897.9|24889.9|24898.4|24890.4|24869.4|24861.4|108
1596706800000|2020-08-06 09:40:00|24897.4|24889.4|24890.4|24882.4|24899.9|24891.9|24885.4|24877.4|73
1596707100000|2020-08-06 09:45:00|24890.9|24882.9|24880.4|24872.4|24898.9|24890.9|24877.9|24869.9|103
1596707400000|2020-08-06 09:50:00|24879.9|24871.9|24879.4|24871.4|24885.9|24877.9|24873.4|24865.4|74
1596707700000|2020-08-06 09:55:00|24879.9|24871.9|24879.9|24871.9|24886.4|24878.4|24873.4|24865.4|54
1596708000000|2020-08-06 10:00:00|24877.4|24869.4|24886.4|24878.4|24886.9|24878.9|24866.9|24858.9|84
1596708300000|2020-08-06 10:05:00|24885.9|24877.9|24890.4|24882.4|24891.9|24883.9|24880.9|24872.9|38
1596708600000|2020-08-06 10:10:00|24889.9|24881.9|24878.4|24870.4|24890.4|24882.4|24878.4|24870.4|34
1596708900000|2020-08-06 10:15:00|24878.9|24870.9|24879.9|24871.9|24883.4|24875.4|24873.9|24865.9|49
1596709200000|2020-08-06 10:20:00|24880.4|24872.4|24867.4|24859.4|24889.9|24881.9|24865.9|24857.9|125
1596709500000|2020-08-06 10:25:00|24866.4|24858.4|24859.9|24851.9|24872.9|24864.9|24854.9|24846.9|75
1596709800000|2020-08-06 10:30:00|24858.9|24850.9|24851.9|24843.9|24860.4|24852.4|24847.4|24839.4|138
1596710100000|2020-08-06 10:35:00|24851.4|24843.4|24841.9|24833.9|24851.4|24843.4|24838.4|24830.4|161
1596710400000|2020-08-06 10:40:00|24841.4|24833.4|24843.9|24835.9|24846.9|24838.9|24832.4|24824.4|261
1596710700000|2020-08-06 10:45:00|24843.4|24835.4|24833.4|24825.4|24855.4|24847.4|24822.4|24814.4|274
1596711000000|2020-08-06 10:50:00|24833.9|24825.9|24791.4|24783.4|24833.9|24825.9|24786.9|24778.9|303
1596711300000|2020-08-06 10:55:00|24791.9|24783.9|24806.4|24798.4|24810.4|24802.4|24781.4|24773.4|173
1596711600000|2020-08-06 11:00:00|24805.9|24797.9|24795.9|24787.9|24810.4|24802.4|24785.4|24777.4|173
1596711900000|2020-08-06 11:05:00|24795.4|24787.4|24806.4|24798.4|24807.4|24799.4|24779.4|24771.4|189
1596712200000|2020-08-06 11:10:00|24805.9|24797.9|24823.9|24815.9|24826.4|24818.4|24804.4|24796.4|212
1596712500000|2020-08-06 11:15:00|24824.4|24816.4|24822.9|24814.9|24827.9|24819.9|24815.9|24807.9|101
1596712800000|2020-08-06 11:20:00|24823.4|24815.4|24805.9|24797.9|24824.4|24816.4|24800.4|24792.4|210
1596713100000|2020-08-06 11:25:00|24805.4|24797.4|24807.4|24799.4|24810.4|24802.4|24792.4|24784.4|182
1596713400000|2020-08-06 11:30:00|24806.9|24798.9|24810.9|24802.9|24814.9|24806.9|24801.9|24793.9|101
1596713700000|2020-08-06 11:35:00|24811.4|24803.4|24808.4|24800.4|24815.9|24807.9|24805.4|24797.4|61
1596714000000|2020-08-06 11:40:00|24808.9|24800.9|24788.4|24780.4|24814.4|24806.4|24787.4|24779.4|79
1596714300000|2020-08-06 11:45:00|24788.9|24780.9|24728.4|24720.4|24788.9|24780.9|24727.9|24719.9|514
1596714600000|2020-08-06 11:50:00|24727.4|24719.4|24736.4|24728.4|24747.9|24739.9|24719.9|24711.9|459
1596714900000|2020-08-06 11:55:00|24735.9|24727.9|24737.9|24729.9|24743.9|24735.9|24728.4|24720.4|283
1596715200000|2020-08-06 12:00:00|24737.4|24729.4|24740.4|24732.4|24745.9|24737.9|24714.4|24706.4|386
1596715500000|2020-08-06 12:05:00|24739.9|24731.9|24739.9|24731.9|24741.9|24733.9|24721.4|24713.4|164
1596715800000|2020-08-06 12:10:00|24740.4|24732.4|24747.9|24739.9|24751.9|24743.9|24729.4|24721.4|147
1596716100000|2020-08-06 12:15:00|24747.4|24739.4|24758.4|24750.4|24758.4|24750.4|24734.4|24726.4|250
1596716400000|2020-08-06 12:20:00|24756.4|24748.4|24750.9|24742.9|24764.4|24756.4|24750.9|24742.9|100
1596716700000|2020-08-06 12:25:00|24751.4|24743.4|24755.4|24747.4|24759.9|24751.9|24741.4|24733.4|76
1596717000000|2020-08-06 12:30:00|24771.9|24763.9|24796.4|24788.4|24797.4|24789.4|24757.9|24749.9|352
1596717300000|2020-08-06 12:35:00|24795.9|24787.9|24798.4|24790.4|24801.9|24793.9|24788.9|24780.9|144
1596717600000|2020-08-06 12:40:00|24798.9|24790.9|24822.4|24814.4|24828.4|24820.4|24798.9|24790.9|314
1596717900000|2020-08-06 12:45:00|24823.4|24815.4|24810.4|24802.4|24823.4|24815.4|24808.9|24800.9|138
1596718200000|2020-08-06 12:50:00|24809.9|24801.9|24821.4|24813.4|24828.9|24820.9|24809.4|24801.4|190
1596718500000|2020-08-06 12:55:00|24820.9|24812.9|24821.4|24813.4|24825.4|24817.4|24812.9|24804.9|128
1596718800000|2020-08-06 13:00:00|24820.9|24812.9|24811.4|24803.4|24821.4|24813.4|24808.9|24800.9|107
1596719100000|2020-08-06 13:05:00|24811.9|24803.9|24811.9|24803.9|24820.9|24812.9|24811.4|24803.4|55
1596719400000|2020-08-06 13:10:00|24812.4|24804.4|24824.4|24816.4|24831.4|24823.4|24807.9|24799.9|182
1596719700000|2020-08-06 13:15:00|24823.9|24815.9|24818.9|24810.9|24832.4|24824.4|24818.9|24810.9|158
1596720000000|2020-08-06 13:20:00|24819.4|24811.4|24822.4|24814.4|24826.9|24818.9|24806.4|24798.4|196
1596720300000|2020-08-06 13:25:00|24822.9|24814.9|24832.9|24824.9|24837.4|24829.4|24819.9|24811.9|137
1596720600000|2020-08-06 13:30:00|24832.4|24824.4|24838.9|24830.9|24848.9|24840.9|24806.4|24798.4|558
1596720900000|2020-08-06 13:35:00|24839.4|24831.4|24802.4|24794.4|24842.4|24834.4|24796.4|24788.4|289
1596721200000|2020-08-06 13:40:00|24802.9|24794.9|24815.4|24807.4|24821.9|24813.9|24798.9|24790.9|233
1596721500000|2020-08-06 13:45:00|24815.9|24807.9|24874.9|24866.9|24879.4|24871.4|24815.9|24807.9|579
1596721800000|2020-08-06 13:50:00|24875.4|24867.4|24862.9|24854.9|24877.4|24869.4|24850.4|24842.4|293
1596722100000|2020-08-06 13:55:00|24863.4|24855.4|24879.9|24871.9|24889.4|24881.4|24859.4|24851.4|369
1596722400000|2020-08-06 14:00:00|24881.4|24873.4|24860.4|24852.4|24883.9|24875.9|24853.9|24845.9|164
1596722700000|2020-08-06 14:05:00|24859.9|24851.9|24842.9|24834.9|24859.9|24851.9|24835.9|24827.9|246
1596723000000|2020-08-06 14:10:00|24843.4|24835.4|24847.4|24839.4|24864.9|24856.9|24837.9|24829.9|202
1596723300000|2020-08-06 14:15:00|24848.9|24840.9|24846.4|24838.4|24855.4|24847.4|24838.4|24830.4|98
1596723600000|2020-08-06 14:20:00|24845.9|24837.9|24868.9|24860.9|24871.9|24863.9|24840.9|24832.9|137
1596723900000|2020-08-06 14:25:00|24869.4|24861.4|24860.4|24852.4|24869.4|24861.4|24858.9|24850.9|144
1596724200000|2020-08-06 14:30:00|24860.9|24852.9|24864.9|24856.9|24875.9|24867.9|24855.4|24847.4|115
1596724500000|2020-08-06 14:35:00|24865.4|24857.4|24824.4|24816.4|24868.9|24860.9|24820.4|24812.4|246
1596724800000|2020-08-06 14:40:00|24823.9|24815.9|24777.4|24769.4|24823.9|24815.9|24769.4|24761.4|439
1596725100000|2020-08-06 14:45:00|24778.4|24770.4|24784.4|24776.4|24794.9|24786.9|24767.4|24759.4|313
1596725400000|2020-08-06 14:50:00|24783.9|24775.9|24790.9|24782.9|24790.9|24782.9|24767.9|24759.9|249
1596725700000|2020-08-06 14:55:00|24790.4|24782.4|24815.4|24807.4|24820.4|24812.4|24786.4|24778.4|258
1596726000000|2020-08-06 15:00:00|24817.4|24809.4|24828.4|24820.4|24828.9|24820.9|24808.9|24800.9|204
1596726300000|2020-08-06 15:05:00|24828.9|24820.9|24822.4|24814.4|24837.4|24829.4|24819.4|24811.4|124
1596726600000|2020-08-06 15:10:00|24822.9|24814.9|24799.4|24791.4|24826.4|24818.4|24790.4|24782.4|241
1596726900000|2020-08-06 15:15:00|24798.9|24790.9|24805.4|24797.4|24808.4|24800.4|24793.9|24785.9|177
1596727200000|2020-08-06 15:20:00|24804.4|24796.4|24804.4|24796.4|24819.9|24811.9|24803.4|24795.4|135
1596727500000|2020-08-06 15:25:00|24803.4|24795.4|24786.4|24778.4|24803.4|24795.4|24781.4|24773.4|204
1596727800000|2020-08-06 15:30:00|24787.4|24779.4|24803.4|24795.4|24807.9|24799.9|24777.4|24769.4|187
1596728100000|2020-08-06 15:35:00|24803.9|24795.9|24788.9|24780.9|24805.4|24797.4|24788.9|24780.9|103
1596728400000|2020-08-06 15:40:00|24789.4|24781.4|24788.4|24780.4|24792.4|24784.4|24772.4|24764.4|159
1596728700000|2020-08-06 15:45:00|24788.9|24780.9|24809.4|24801.4|24813.9|24805.9|24788.9|24780.9|117
1596729000000|2020-08-06 15:50:00|24810.9|24802.9|24808.4|24800.4|24812.9|24804.9|24802.4|24794.4|67
1596729300000|2020-08-06 15:55:00|24807.9|24799.9|24813.4|24805.4|24813.4|24805.4|24800.9|24792.9|63
1596729600000|2020-08-06 16:00:00|24813.9|24805.9|24835.4|24827.4|24838.4|24830.4|24813.9|24805.9|152
1596729900000|2020-08-06 16:05:00|24835.9|24827.9|24830.4|24822.4|24842.9|24834.9|24829.9|24821.9|97
1596730200000|2020-08-06 16:10:00|24831.4|24823.4|24850.9|24842.9|24851.9|24843.9|24823.9|24815.9|135
1596730500000|2020-08-06 16:15:00|24851.4|24843.4|24848.4|24840.4|24851.9|24843.9|24835.9|24827.9|83
1596730800000|2020-08-06 16:20:00|24850.4|24842.4|24843.9|24835.9|24859.4|24851.4|24840.4|24832.4|94
1596731100000|2020-08-06 16:25:00|24843.4|24835.4|24841.4|24833.4|24849.9|24841.9|24840.9|24832.9|45
1596731400000|2020-08-06 16:30:00|24841.9|24833.9|24842.4|24834.4|24845.9|24837.9|24837.4|24829.4|51
1596731700000|2020-08-06 16:35:00|24842.9|24834.9|24852.4|24844.4|24853.4|24845.4|24841.4|24833.4|43
1596732000000|2020-08-06 16:40:00|24851.9|24843.9|24861.4|24853.4|24861.4|24853.4|24840.9|24832.9|69
1596732300000|2020-08-06 16:45:00|24860.4|24852.4|24860.9|24852.9|24861.9|24853.9|24851.9|24843.9|52
1596732600000|2020-08-06 16:50:00|24861.4|24853.4|24860.4|24852.4|24867.4|24859.4|24857.9|24849.9|79
1596732900000|2020-08-06 16:55:00|24860.9|24852.9|24876.9|24868.9|24882.4|24874.4|24852.9|24844.9|165
1596733200000|2020-08-06 17:00:00|24877.4|24869.4|24865.9|24857.9|24878.9|24870.9|24864.9|24856.9|50
1596733500000|2020-08-06 17:05:00|24866.4|24858.4|24854.4|24846.4|24869.4|24861.4|24852.4|24844.4|60
1596733800000|2020-08-06 17:10:00|24855.4|24847.4|24848.4|24840.4|24857.9|24849.9|24844.9|24836.9|57
1596734100000|2020-08-06 17:15:00|24848.9|24840.9|24839.9|24831.9|24851.9|24843.9|24837.4|24829.4|53
1596734400000|2020-08-06 17:20:00|24839.4|24831.4|24845.4|24837.4|24850.4|24842.4|24839.4|24831.4|29
1596734700000|2020-08-06 17:25:00|24844.9|24836.9|24846.4|24838.4|24851.9|24843.9|24842.4|24834.4|19
1596735000000|2020-08-06 17:30:00|24845.9|24837.9|24838.4|24830.4|24852.9|24844.9|24836.4|24828.4|31
1596735300000|2020-08-06 17:35:00|24838.9|24830.9|24846.9|24838.9|24848.9|24840.9|24838.9|24830.9|12
1596735600000|2020-08-06 17:40:00|24847.4|24839.4|24852.9|24844.9|24852.9|24844.9|24841.4|24833.4|27
1596735900000|2020-08-06 17:45:00|24852.4|24844.4|24861.4|24853.4|24862.9|24854.9|24850.4|24842.4|69
1596736200000|2020-08-06 17:50:00|24861.9|24853.9|24867.4|24859.4|24875.9|24867.9|24861.4|24853.4|77
1596736500000|2020-08-06 17:55:00|24866.9|24858.9|24853.9|24845.9|24866.9|24858.9|24850.4|24842.4|55
1596736800000|2020-08-06 18:00:00|24853.4|24845.4|24873.9|24865.9|24882.9|24874.9|24852.4|24844.4|74
1596737100000|2020-08-06 18:05:00|24873.4|24865.4|24882.9|24874.9|24882.9|24874.9|24865.4|24857.4|45
1596737400000|2020-08-06 18:10:00|24883.4|24875.4|24885.9|24877.9|24893.4|24885.4|24881.4|24873.4|80
1596737700000|2020-08-06 18:15:00|24886.4|24878.4|24877.9|24869.9|24886.4|24878.4|24871.4|24863.4|111
1596738000000|2020-08-06 18:20:00|24879.4|24871.4|24876.9|24868.9|24881.9|24873.9|24876.9|24868.9|50
1596738300000|2020-08-06 18:25:00|24874.9|24866.9|24887.4|24879.4|24895.4|24887.4|24872.9|24864.9|63
1596738600000|2020-08-06 18:30:00|24887.9|24879.9|24886.4|24878.4|24897.9|24889.9|24886.4|24878.4|127
1596738900000|2020-08-06 18:35:00|24886.9|24878.9|24906.4|24898.4|24906.4|24898.4|24884.9|24876.9|101
1596739200000|2020-08-06 18:40:00|24905.9|24897.9|24909.9|24901.9|24911.4|24903.4|24900.9|24892.9|84
1596739500000|2020-08-06 18:45:00|24909.4|24901.4|24915.4|24907.4|24919.9|24911.9|24901.9|24893.9|120
1596739800000|2020-08-06 18:50:00|24915.9|24907.9|24911.9|24903.9|24924.4|24916.4|24911.9|24903.9|102
1596740100000|2020-08-06 18:55:00|24910.9|24902.9|24941.2|24911.2|24941.2|24924.4|24910.9|24902.9|151
1596740400000|2020-08-06 19:00:00|24941.4|24911.4|24937.3|24907.3|24949.9|24919.9|24935.2|24905.2|0
1596740700000|2020-08-06 19:05:00|24937|24907|24930.6|24900.6|24937.3|24907.3|24927.6|24897.6|0
1596741000000|2020-08-06 19:10:00|24930.4|24900.4|24944.4|24914.4|24948.5|24918.5|24930.4|24900.4|0
1596741300000|2020-08-06 19:15:00|24945|24915|24964|24934|24964.4|24934.4|24941.2|24911.2|0
1596741600000|2020-08-06 19:20:00|24964.1|24934.1|24938.9|24908.9|24964.4|24934.4|24937.7|24907.7|0
1596741900000|2020-08-06 19:25:00|24938.6|24908.6|24944.9|24914.9|24947.3|24917.3|24933.9|24903.9|0
1596742200000|2020-08-06 19:30:00|24945.2|24915.2|24934.8|24904.8|24953.3|24923.3|24931.4|24901.4|0
1596742500000|2020-08-06 19:35:00|24934.6|24904.6|24937.2|24907.2|24943.5|24913.5|24928|24898|0
1596742800000|2020-08-06 19:40:00|24937.5|24907.5|24927.1|24897.1|24938|24908|24927.1|24897.1|0
1596743100000|2020-08-06 19:45:00|24927.3|24897.3|24927.7|24897.7|24934|24904|24920.6|24890.6|0
1596743400000|2020-08-06 19:50:00|24926.2|24896.2|24944.4|24914.4|24944.4|24914.4|24921.6|24891.6|0
1596743700000|2020-08-06 19:55:00|24942.6|24912.6|24944.2|24914.2|24947.1|24917.1|24924.2|24894.2|0
1596744000000|2020-08-06 20:00:00|24945.5|24915.5|24946.8|24916.8|24953.3|24923.3|24940.3|24910.3|0
1596744300000|2020-08-06 20:05:00|24947.4|24917.4|24952.2|24922.2|24958.7|24928.7|24946.8|24916.8|0
1596744600000|2020-08-06 20:10:00|24953.5|24923.5|24953.1|24923.1|24954.8|24924.8|24946.3|24916.3|0
1596744900000|2020-08-06 20:15:00|24953.5|24923.5|24947.3|24917.3|24953.5|24923.5|24947.1|24917.1|0
1596745200000|2020-08-06 20:20:00|24946.7|24916.7|24946.5|24916.5|24948.4|24918.4|24945.6|24915.6|0
1596745500000|2020-08-06 20:25:00|24946.9|24916.9|24950.8|24920.8|24950.8|24920.8|24946.5|24916.5|0
1596745800000|2020-08-06 20:30:00|24951|24921|24955.1|24925.1|24956.4|24926.4|24944.7|24914.7|0
1596746100000|2020-08-06 20:35:00|24953.8|24923.8|24960.8|24930.8|24960.8|24930.8|24952.5|24922.5|0
1596746400000|2020-08-06 20:40:00|24959.5|24929.5|24955.9|24925.9|24960.8|24930.8|24955|24925|0
1596746700000|2020-08-06 20:45:00|24957.2|24927.2|24958.1|24928.1|24959.4|24929.4|24955.9|24925.9|0
1596747000000|2020-08-06 20:50:00|24959.4|24929.4|24957.1|24927.1|24959.4|24929.4|24957.1|24927.1|0
1596747300000|2020-08-06 20:55:00|24955.8|24925.8|24954.7|24924.7|24958.4|24928.4|24950.6|24920.6|0
1596747600000|2020-08-06 21:00:00|24954.3|24924.3|24946.8|24916.8|24955.3|24925.3|24946.8|24916.8|0
1596747900000|2020-08-06 21:05:00|24946.4|24916.4|24947.4|24917.4|24947.5|24917.5|24946.4|24916.4|0
1596748200000|2020-08-06 21:10:00|24947|24917|24943.2|24913.2|24947|24917|24942.4|24912.4|0
1596748500000|2020-08-06 21:15:00|24943|24913|24942.4|24912.4|24943|24913|24942.4|24912.4|0
1596748800000|2020-08-06 21:20:00|24942.6|24912.6|24942.3|24912.3|24942.8|24912.8|24941.6|24911.6|0
1596749100000|2020-08-06 21:25:00|24942.7|24912.7|24943.4|24913.4|24945|24915|24941.9|24911.9|0
1596749400000|2020-08-06 21:30:00|24943|24913|24941.7|24911.7|24943|24913|24941.7|24911.7|0
1596749700000|2020-08-06 21:35:00|24942.7|24912.7|24943.8|24913.8|24944.2|24914.2|24942.7|24912.7|0
1596750000000|2020-08-06 21:40:00|24944.3|24914.3|24944.2|24914.2|24944.3|24914.3|24944|24914|0
1596750300000|2020-08-06 21:45:00|24944|24914|24943.3|24913.3|24944.3|24914.3|24943.3|24913.3|0
1596750600000|2020-08-06 21:50:00|24943.5|24913.5|24943.5|24913.5|24943.9|24913.9|24943.5|24913.5|0
1596750900000|2020-08-06 21:55:00|24943.3|24913.3|24942.9|24912.9|24943.7|24913.7|24942.3|24912.3|0
1596751200000|2020-08-06 22:00:00|24944.3|24914.3|24940.7|24910.7|24948.2|24918.2|24937.2|24907.2|0
1596751500000|2020-08-06 22:05:00|24942.1|24912.1|24939.4|24909.4|24942.1|24912.1|24938.1|24908.1|0
1596751800000|2020-08-06 22:10:00|24938.1|24908.1|24934.2|24904.2|24938.1|24908.1|24934.2|24904.2|0
1596752100000|2020-08-06 22:15:00|24935.5|24905.5|24930|24900|24935.5|24905.5|24929.4|24899.4|0
1596752400000|2020-08-06 22:20:00|24931.3|24901.3|24936.6|24906.6|24937.9|24907.9|24930|24900|0
1596752700000|2020-08-06 22:25:00|24936.3|24906.3|24937.6|24907.6|24938.9|24908.9|24936.3|24906.3|0
1596753000000|2020-08-06 22:30:00|24938.9|24908.9|24939.4|24909.4|24941.6|24911.6|24938.9|24908.9|0
1596753300000|2020-08-06 22:35:00|24938.1|24908.1|24934.5|24904.5|24938.1|24908.1|24934.5|24904.5|0
1596753600000|2020-08-06 22:40:00|24935.1|24905.1|24940.3|24910.3|24942.9|24912.9|24934.5|24904.5|0
1596753900000|2020-08-06 22:45:00|24939.6|24909.6|24940.3|24910.3|24941.6|24911.6|24939|24909|0
1596754200000|2020-08-06 22:50:00|24939|24909|24939|24909|24939|24909|24937.7|24907.7|0
1596754500000|2020-08-06 22:55:00|24940.2|24910.2|24936.6|24906.6|24940.2|24910.2|24936.6|24906.6|0
1596754800000|2020-08-06 23:00:00|24937.9|24907.9|24936.6|24906.6|24941.1|24911.1|24935.3|24905.3|0
1596755100000|2020-08-06 23:05:00|24935.3|24905.3|24936.8|24906.8|24938.1|24908.1|24935.3|24905.3|0
1596755400000|2020-08-06 23:10:00|24935.5|24905.5|24937.8|24907.8|24938.1|24908.1|24935.5|24905.5|0
1596755700000|2020-08-06 23:15:00|24937.9|24907.9|24936.3|24906.3|24937.9|24907.9|24936.3|24906.3|0
1596756000000|2020-08-06 23:20:00|24937.6|24907.6|24936|24906|24937.6|24907.6|24935.3|24905.3|0
1596756300000|2020-08-06 23:25:00|24935.9|24905.9|24936.1|24906.1|24937.4|24907.4|24935.9|24905.9|0
1596756600000|2020-08-06 23:30:00|24937.4|24907.4|24937.4|24907.4|24938.7|24908.7|24934.8|24904.8|0
1596756900000|2020-08-06 23:35:00|24938.1|24908.1|24937.4|24907.4|24938.7|24908.7|24936.1|24906.1|0
1596757200000|2020-08-06 23:40:00|24936.1|24906.1|24936.1|24906.1|24937.4|24907.4|24936.1|24906.1|0
1596757500000|2020-08-06 23:45:00|24934.8|24904.8|24933.3|24903.3|24934.8|24904.8|24932|24902|0
1596757800000|2020-08-06 23:50:00|24932|24902|24928.6|24898.6|24935.9|24905.9|24928.1|24898.1|0
1596758100000|2020-08-06 23:55:00|24927.3|24897.3|24923.6|24893.6|24931.2|24901.2|24922.3|24892.3|0
1596758400000|2020-08-07 00:00:00|24922.3|24892.3|24918.4|24888.4|24927.5|24897.5|24913.2|24883.2|0
1596758700000|2020-08-07 00:05:00|24917.1|24887.1|24896.1|24866.1|24918.4|24888.4|24894.5|24864.5|0
1596759000000|2020-08-07 00:10:00|24894.8|24864.8|24894.2|24864.2|24896.1|24866.1|24887.4|24857.4|0
1596759300000|2020-08-07 00:15:00|24893.5|24863.5|24903.5|24873.5|24906.3|24876.3|24887.6|24857.6|0
1596759600000|2020-08-07 00:20:00|24905.4|24875.4|24942.7|24912.7|24943.3|24913.3|24902.8|24872.8|0
1596759900000|2020-08-07 00:25:00|24943.4|24913.4|24937.8|24907.8|24955.7|24925.7|24921.2|24891.2|0
1596760200000|2020-08-07 00:30:00|24938.1|24908.1|24937.5|24907.5|24939.1|24909.1|24930.4|24900.4|0
1596760500000|2020-08-07 00:35:00|24936.8|24906.8|24929.4|24899.4|24936.8|24906.8|24911.5|24881.5|0
1596760800000|2020-08-07 00:40:00|24928.8|24898.8|24925.6|24895.6|24930.7|24900.7|24923.6|24893.6|0
1596761100000|2020-08-07 00:45:00|24926.2|24896.2|24920.5|24890.5|24926.2|24896.2|24919.2|24889.2|0
1596761400000|2020-08-07 00:50:00|24919.8|24889.8|24918.5|24888.5|24921.7|24891.7|24914|24884|0
1596761700000|2020-08-07 00:55:00|24914.7|24884.7|24920.5|24890.5|24924.9|24894.9|24914|24884|0
1596762000000|2020-08-07 01:00:00|24919.8|24889.8|24906|24876|24925.6|24895.6|24890.9|24860.9|0
1596762300000|2020-08-07 01:05:00|24907.3|24877.3|24925.7|24895.7|24936|24906|24906.6|24876.6|0
1596762600000|2020-08-07 01:10:00|24926.4|24896.4|24902.4|24872.4|24931|24901|24891.5|24861.5|0
1596762900000|2020-08-07 01:15:00|24908.2|24878.2|24934.7|24929.7|24954.7|24949.7|24870.2|24865.2|3203
1596763200000|2020-08-07 01:20:00|24934.2|24929.2|24869.7|24864.7|24948.2|24943.2|24868.7|24863.7|1625
1596763500000|2020-08-07 01:25:00|24870.2|24865.2|24854.7|24849.7|24871.7|24866.7|24833.2|24828.2|1911
1596763800000|2020-08-07 01:30:00|24854.2|24849.2|24812.2|24807.2|24854.2|24849.2|24772.7|24767.7|5064
1596764100000|2020-08-07 01:35:00|24811.2|24806.2|24806.2|24801.2|24843.7|24838.7|24750.7|24745.7|4324
1596764400000|2020-08-07 01:40:00|24804.7|24799.7|24759.2|24754.2|24821.7|24816.7|24739.7|24734.7|3660
1596764700000|2020-08-07 01:45:00|24759.7|24754.7|24834.2|24829.2|24834.7|24829.7|24755.2|24750.2|2783
1596765000000|2020-08-07 01:50:00|24833.2|24828.2|24776.7|24771.7|24834.7|24829.7|24776.2|24771.2|2308
1596765300000|2020-08-07 01:55:00|24780.7|24775.7|24767.7|24762.7|24792.2|24787.2|24732.2|24727.2|3241
1596765600000|2020-08-07 02:00:00|24768.7|24763.7|24754.7|24749.7|24791.7|24786.7|24723.7|24718.7|2773
1596765900000|2020-08-07 02:05:00|24757.7|24752.7|24738.7|24733.7|24801.7|24796.7|24738.7|24733.7|2778
1596766200000|2020-08-07 02:10:00|24738.2|24733.2|24668.2|24663.2|24751.2|24746.2|24668.2|24663.2|3913
1596766500000|2020-08-07 02:15:00|24671.2|24666.2|24598.2|24593.2|24671.7|24666.7|24594.2|24589.2|5024
1596766800000|2020-08-07 02:20:00|24597.2|24592.2|24610.2|24605.2|24652.7|24647.7|24583.2|24578.2|3104
1596767100000|2020-08-07 02:25:00|24610.7|24605.7|24565.2|24560.2|24610.7|24605.7|24548.2|24543.2|3844
1596767400000|2020-08-07 02:30:00|24564.2|24559.2|24518.2|24513.2|24565.2|24560.2|24479.7|24474.7|5085
1596767700000|2020-08-07 02:35:00|24519.2|24514.2|24554.7|24549.7|24570.2|24565.2|24496.7|24491.7|3475
1596768000000|2020-08-07 02:40:00|24555.2|24550.2|24510.2|24505.2|24555.2|24550.2|24486.7|24481.7|3115
1596768300000|2020-08-07 02:45:00|24507.7|24502.7|24539.2|24534.2|24550.7|24545.7|24470.2|24465.2|3390
1596768600000|2020-08-07 02:50:00|24541.2|24536.2|24525.2|24520.2|24576.2|24571.2|24518.2|24513.2|2770
1596768900000|2020-08-07 02:55:00|24525.7|24520.7|24531.2|24526.2|24534.7|24529.7|24501.2|24496.2|1849
1596769200000|2020-08-07 03:00:00|24530.2|24525.2|24530.2|24525.2|24545.2|24540.2|24490.7|24485.7|2139
1596769500000|2020-08-07 03:05:00|24532.2|24527.2|24533.7|24528.7|24562.7|24557.7|24504.2|24499.2|1751
1596769800000|2020-08-07 03:10:00|24534.2|24529.2|24473.7|24468.7|24540.7|24535.7|24452.2|24447.2|2790
1596770100000|2020-08-07 03:15:00|24473.2|24468.2|24504.2|24499.2|24517.2|24512.2|24463.2|24458.2|1768
1596770400000|2020-08-07 03:20:00|24503.7|24498.7|24465.7|24460.7|24504.7|24499.7|24444.7|24439.7|1516
1596770700000|2020-08-07 03:25:00|24464.2|24459.2|24397.2|24392.2|24465.7|24460.7|24387.7|24382.7|2803
1596771000000|2020-08-07 03:30:00|24397.7|24392.7|24354.7|24349.7|24397.7|24392.7|24343.7|24338.7|2197
1596771300000|2020-08-07 03:35:00|24355.2|24350.2|24255.2|24250.2|24357.2|24352.2|24253.7|24248.7|3445
1596771600000|2020-08-07 03:40:00|24254.2|24249.2|24285.2|24280.2|24302.7|24297.7|24176.7|24171.7|6747
1596771900000|2020-08-07 03:45:00|24285.7|24280.7|24337.7|24332.7|24337.7|24332.7|24276.2|24271.2|2691
1596772200000|2020-08-07 03:50:00|24336.2|24331.2|24344.2|24339.2|24359.2|24354.2|24322.7|24317.7|2011
1596772500000|2020-08-07 03:55:00|24343.7|24338.7|24364.7|24359.7|24387.7|24382.7|24327.7|24322.7|1802
1596772800000|2020-08-07 04:00:00|24376.4|24346.4|24386.1|24356.1|24386.8|24356.8|24356.7|24326.7|1
1596773100000|2020-08-07 04:05:00|24386.8|24356.8|24391.1|24361.1|24399.1|24369.1|24384.5|24354.5|0
1596773400000|2020-08-07 04:10:00|24391.7|24361.7|24422.7|24392.7|24433.3|24403.3|24391.1|24361.1|0
1596773700000|2020-08-07 04:15:00|24422.1|24392.1|24482.9|24452.9|24487.2|24457.2|24418.6|24388.6|0
1596774000000|2020-08-07 04:20:00|24482.2|24452.2|24467.9|24437.9|24482.9|24452.9|24459.6|24429.6|0
1596774300000|2020-08-07 04:25:00|24467.3|24437.3|24414.2|24384.2|24467.9|24437.9|24409.2|24379.2|0
1596774600000|2020-08-07 04:30:00|24414.8|24384.8|24419.5|24389.5|24431.9|24401.9|24406.4|24376.4|0
1596774900000|2020-08-07 04:35:00|24419.8|24389.8|24431.7|24401.7|24434.4|24404.4|24419.8|24389.8|0
1596775200000|2020-08-07 04:40:00|24432|24402|24421.8|24391.8|24432.3|24402.3|24421.8|24391.8|0
1596775500000|2020-08-07 04:45:00|24422.5|24392.5|24391.8|24361.8|24426.3|24396.3|24380.1|24350.1|0
1596775800000|2020-08-07 04:50:00|24392.5|24362.5|24395.7|24365.7|24398.8|24368.8|24392.5|24362.5|0
1596776100000|2020-08-07 04:55:00|24393.8|24363.8|24412.5|24382.5|24412.5|24382.5|24393.1|24363.1|0
1596776400000|2020-08-07 05:00:00|24417.5|24387.5|24401.2|24396.2|24473.2|24468.2|24390.2|24385.2|4299
1596776700000|2020-08-07 05:05:00|24402.2|24397.2|24383.7|24378.7|24435.2|24430.2|24379.7|24374.7|2216
1596777000000|2020-08-07 05:10:00|24383.2|24378.2|24440.2|24435.2|24442.7|24437.7|24379.2|24374.2|1661
1596777300000|2020-08-07 05:15:00|24438.7|24433.7|24416.2|24411.2|24453.7|24448.7|24414.7|24409.7|2002
1596777600000|2020-08-07 05:20:00|24415.7|24410.7|24384.7|24379.7|24421.7|24416.7|24384.7|24379.7|1324
1596777900000|2020-08-07 05:25:00|24383.2|24378.2|24383.2|24378.2|24402.2|24397.2|24361.7|24356.7|1567
1596778200000|2020-08-07 05:30:00|24381.2|24376.2|24504.7|24499.7|24504.7|24499.7|24381.2|24376.2|3550
1596778500000|2020-08-07 05:35:00|24505.2|24500.2|24518.2|24513.2|24537.2|24532.2|24480.2|24475.2|2597
1596778800000|2020-08-07 05:40:00|24517.2|24512.2|24505.7|24500.7|24527.2|24522.2|24489.2|24484.2|1599
1596779100000|2020-08-07 05:45:00|24505.2|24500.2|24509.7|24504.7|24540.2|24535.2|24496.2|24491.2|1822
1596779400000|2020-08-07 05:50:00|24509.2|24504.2|24502.7|24497.7|24530.2|24525.2|24499.7|24494.7|926
1596779700000|2020-08-07 05:55:00|24503.2|24498.2|24489.7|24484.7|24517.2|24512.2|24482.7|24477.7|1183
1596780000000|2020-08-07 06:00:00|24493.2|24488.2|24506.7|24501.7|24530.2|24525.2|24493.2|24488.2|1716
1596780300000|2020-08-07 06:05:00|24507.2|24502.2|24534.2|24529.2|24575.2|24570.2|24507.2|24502.2|2192
1596780600000|2020-08-07 06:10:00|24533.7|24528.7|24517.7|24512.7|24544.2|24539.2|24485.7|24480.7|1747
1596780900000|2020-08-07 06:15:00|24517.2|24512.2|24547.2|24542.2|24550.7|24545.7|24505.2|24500.2|1655
1596781200000|2020-08-07 06:20:00|24545.2|24540.2|24500.2|24495.2|24549.7|24544.7|24498.2|24493.2|1435
1596781500000|2020-08-07 06:25:00|24501.2|24496.2|24513.2|24508.2|24513.7|24508.7|24481.2|24476.2|1333
1596781800000|2020-08-07 06:30:00|24514.2|24509.2|24510.7|24505.7|24526.2|24521.2|24498.2|24493.2|893
1596782100000|2020-08-07 06:35:00|24510.2|24505.2|24498.7|24493.7|24518.2|24513.2|24492.2|24487.2|612
1596782400000|2020-08-07 06:40:00|24499.2|24494.2|24498.2|24493.2|24511.2|24506.2|24470.2|24465.2|1436
1596782700000|2020-08-07 06:45:00|24498.7|24493.7|24490.2|24485.2|24511.2|24506.2|24482.2|24477.2|953
1596783000000|2020-08-07 06:50:00|24489.7|24484.7|24470.2|24465.2|24498.2|24493.2|24467.2|24462.2|586
1596783300000|2020-08-07 06:55:00|24470.7|24465.7|24441.7|24436.7|24474.2|24469.2|24440.2|24435.2|1747
1596783600000|2020-08-07 07:00:00|24441.2|24436.2|24461.2|24456.2|24500.2|24495.2|24440.2|24435.2|1634
1596783900000|2020-08-07 07:05:00|24461.7|24456.7|24442.7|24437.7|24474.2|24469.2|24420.7|24415.7|1311
1596784200000|2020-08-07 07:10:00|24442.2|24437.2|24461.2|24456.2|24461.2|24456.2|24424.2|24419.2|795
1596784500000|2020-08-07 07:15:00|24462.2|24457.2|24492.2|24487.2|24505.2|24500.2|24458.7|24453.7|1135
1596784800000|2020-08-07 07:20:00|24493.7|24488.7|24485.7|24480.7|24501.7|24496.7|24470.2|24465.2|793
1596785100000|2020-08-07 07:25:00|24484.7|24479.7|24459.7|24454.7|24490.2|24485.2|24452.2|24447.2|853
1596785400000|2020-08-07 07:30:00|24458.2|24453.2|24459.2|24454.2|24487.2|24482.2|24455.2|24450.2|694
1596785700000|2020-08-07 07:35:00|24457.2|24452.2|24469.2|24464.2|24482.7|24477.7|24449.7|24444.7|653
1596786000000|2020-08-07 07:40:00|24469.7|24464.7|24484.7|24479.7|24490.2|24485.2|24463.2|24458.2|630
1596786300000|2020-08-07 07:45:00|24483.7|24478.7|24503.7|24498.7|24529.7|24524.7|24477.2|24472.2|1381
1596786600000|2020-08-07 07:50:00|24503.2|24498.2|24489.7|24484.7|24518.7|24513.7|24487.2|24482.2|915
1596786900000|2020-08-07 07:55:00|24490.7|24485.7|24520.7|24515.7|24536.2|24531.2|24485.2|24480.2|1370
1596787200000|2020-08-07 08:00:00|24521.2|24516.2|24513.2|24508.2|24545.7|24540.7|24509.2|24504.2|1479
1596787500000|2020-08-07 08:05:00|24512.7|24507.7|24481.7|24476.7|24515.7|24510.7|24460.7|24455.7|2227
1596787800000|2020-08-07 08:10:00|24482.7|24477.7|24461.7|24456.7|24482.7|24477.7|24432.2|24427.2|1132
1596788100000|2020-08-07 08:15:00|24465.7|24460.7|24479.2|24474.2|24486.2|24481.2|24454.7|24449.7|898
1596788400000|2020-08-07 08:20:00|24477.2|24472.2|24428.2|24423.2|24477.7|24472.7|24411.7|24406.7|1456
1596788700000|2020-08-07 08:25:00|24425.2|24420.2|24418.7|24413.7|24439.7|24434.7|24408.2|24403.2|1281
1596789000000|2020-08-07 08:30:00|24418.6|24388.6|24387.9|24357.9|24419|24389|24365.1|24335.1|0
1596789300000|2020-08-07 08:35:00|24387.3|24357.3|24383.4|24353.4|24396.1|24366.1|24376.8|24346.8|0
1596789600000|2020-08-07 08:40:00|24382.7|24352.7|24390|24360|24400.1|24370.1|24376.6|24346.6|0
1596789900000|2020-08-07 08:45:00|24389.3|24359.3|24413.2|24383.2|24413.2|24383.2|24388.7|24358.7|0
1596790200000|2020-08-07 08:50:00|24413.9|24383.9|24408.1|24378.1|24416|24386|24402.7|24372.7|0
1596790500000|2020-08-07 08:55:00|24408.4|24378.4|24406.8|24376.8|24413.3|24383.3|24403.4|24373.4|0
1596790800000|2020-08-07 09:00:00|24406.2|24376.2|24383.2|24353.2|24407.6|24377.6|24383.2|24353.2|0
1596791100000|2020-08-07 09:05:00|24382.8|24352.8|24388.2|24358.2|24394.2|24364.2|24368.4|24338.4|0
1596791400000|2020-08-07 09:10:00|24388.5|24358.5|24359.2|24329.2|24388.9|24358.9|24359.2|24329.2|0
1596791700000|2020-08-07 09:15:00|24358.9|24328.9|24418.2|24410.2|24422.2|24414.2|24358.9|24328.9|931
1596792000000|2020-08-07 09:20:00|24418.7|24410.7|24424.7|24416.7|24426.2|24418.2|24403.2|24395.2|148
1596792300000|2020-08-07 09:25:00|24422.2|24414.2|24424.2|24416.2|24428.7|24420.7|24410.2|24402.2|179
1596792600000|2020-08-07 09:30:00|24422.2|24414.2|24417.2|24409.2|24426.2|24418.2|24409.2|24401.2|81
1596792900000|2020-08-07 09:35:00|24416.2|24408.2|24425.7|24417.7|24434.7|24426.7|24410.2|24402.2|174
1596793200000|2020-08-07 09:40:00|24425.2|24417.2|24442.2|24434.2|24444.7|24436.7|24422.2|24414.2|150
1596793500000|2020-08-07 09:45:00|24441.2|24433.2|24438.2|24430.2|24444.2|24436.2|24434.7|24426.7|108
1596793800000|2020-08-07 09:50:00|24438.7|24430.7|24446.7|24438.7|24449.2|24441.2|24430.7|24422.7|84
1596794100000|2020-08-07 09:55:00|24447.2|24439.2|24438.2|24430.2|24448.7|24440.7|24436.7|24428.7|60
1596794400000|2020-08-07 10:00:00|24437.7|24429.7|24431.7|24423.7|24438.2|24430.2|24423.2|24415.2|108
1596794700000|2020-08-07 10:05:00|24431.2|24423.2|24421.2|24413.2|24441.2|24433.2|24421.2|24413.2|75
1596795000000|2020-08-07 10:10:00|24421.7|24413.7|24427.7|24419.7|24429.2|24421.2|24415.2|24407.2|74
1596795300000|2020-08-07 10:15:00|24428.2|24420.2|24419.7|24411.7|24435.2|24427.2|24419.7|24411.7|49
1596795600000|2020-08-07 10:20:00|24419.2|24411.2|24430.2|24422.2|24433.7|24425.7|24411.7|24403.7|55
1596795900000|2020-08-07 10:25:00|24432.2|24424.2|24430.7|24422.7|24437.2|24429.2|24430.2|24422.2|27
1596796200000|2020-08-07 10:30:00|24431.2|24423.2|24437.7|24429.7|24444.2|24436.2|24424.2|24416.2|51
1596796500000|2020-08-07 10:35:00|24444.7|24436.7|24441.2|24433.2|24448.2|24440.2|24438.7|24430.7|138
1596796800000|2020-08-07 10:40:00|24441.7|24433.7|24446.2|24438.2|24450.2|24442.2|24438.7|24430.7|100
1596797100000|2020-08-07 10:45:00|24446.7|24438.7|24444.7|24436.7|24446.7|24438.7|24439.7|24431.7|56
1596797400000|2020-08-07 10:50:00|24444.2|24436.2|24445.7|24437.7|24445.7|24437.7|24439.2|24431.2|77
1596797700000|2020-08-07 10:55:00|24445.2|24437.2|24451.2|24443.2|24456.7|24448.7|24440.7|24432.7|87
1596798000000|2020-08-07 11:00:00|24452.7|24444.7|24452.7|24444.7|24465.2|24457.2|24451.2|24443.2|122
1596798300000|2020-08-07 11:05:00|24453.2|24445.2|24449.2|24441.2|24454.2|24446.2|24446.2|24438.2|34
1596798600000|2020-08-07 11:10:00|24450.2|24442.2|24448.2|24440.2|24454.2|24446.2|24442.7|24434.7|72
1596798900000|2020-08-07 11:15:00|24449.2|24441.2|24431.7|24423.7|24449.2|24441.2|24431.7|24423.7|70
1596799200000|2020-08-07 11:20:00|24432.2|24424.2|24431.2|24423.2|24439.2|24431.2|24423.7|24415.7|87
1596799500000|2020-08-07 11:25:00|24431.7|24423.7|24438.7|24430.7|24440.7|24432.7|24431.2|24423.2|84
1596799800000|2020-08-07 11:30:00|24438.2|24430.2|24446.2|24438.2|24450.2|24442.2|24437.7|24429.7|38
1596800100000|2020-08-07 11:35:00|24445.7|24437.7|24434.7|24426.7|24449.2|24441.2|24434.7|24426.7|17
1596800400000|2020-08-07 11:40:00|24435.2|24427.2|24434.7|24426.7|24439.2|24431.2|24431.7|24423.7|28
1596800700000|2020-08-07 11:45:00|24434.2|24426.2|24436.2|24428.2|24436.2|24428.2|24425.2|24417.2|36
1596801000000|2020-08-07 11:50:00|24436.7|24428.7|24437.2|24429.2|24441.2|24433.2|24432.2|24424.2|39
1596801300000|2020-08-07 11:55:00|24437.7|24429.7|24446.7|24438.7|24446.7|24438.7|24437.7|24429.7|38
1596801600000|2020-08-07 12:00:00|24446.2|24438.2|24432.7|24424.7|24448.2|24440.2|24429.2|24421.2|65
1596801900000|2020-08-07 12:05:00|24433.2|24425.2|24430.2|24422.2|24434.7|24426.7|24427.2|24419.2|42
1596802200000|2020-08-07 12:10:00|24429.7|24421.7|24427.7|24419.7|24429.7|24421.7|24414.2|24406.2|109
1596802500000|2020-08-07 12:15:00|24427.2|24419.2|24426.7|24418.7|24427.7|24419.7|24419.2|24411.2|52
1596802800000|2020-08-07 12:20:00|24426.2|24418.2|24424.7|24416.7|24428.7|24420.7|24416.2|24408.2|96
1596803100000|2020-08-07 12:25:00|24424.2|24416.2|24425.2|24417.2|24428.2|24420.2|24415.2|24407.2|127
1596803400000|2020-08-07 12:30:00|24425.7|24417.7|24454.7|24446.7|24476.2|24468.2|24425.7|24417.7|686
1596803700000|2020-08-07 12:35:00|24455.2|24447.2|24449.7|24441.7|24457.7|24449.7|24441.2|24433.2|154
1596804000000|2020-08-07 12:40:00|24448.7|24440.7|24433.7|24425.7|24455.7|24447.7|24428.7|24420.7|140
1596804300000|2020-08-07 12:45:00|24434.2|24426.2|24452.7|24444.7|24460.7|24452.7|24431.7|24423.7|121
1596804600000|2020-08-07 12:50:00|24452.2|24444.2|24454.7|24446.7|24458.7|24450.7|24445.2|24437.2|96
1596804900000|2020-08-07 12:55:00|24454.2|24446.2|24441.7|24433.7|24454.2|24446.2|24437.2|24429.2|40
1596805200000|2020-08-07 13:00:00|24441.2|24433.2|24431.7|24423.7|24442.7|24434.7|24430.2|24422.2|79
1596805500000|2020-08-07 13:05:00|24432.7|24424.7|24422.2|24414.2|24432.7|24424.7|24415.7|24407.7|113
1596805800000|2020-08-07 13:10:00|24421.7|24413.7|24402.2|24394.2|24422.7|24414.7|24392.2|24384.2|246
1596806100000|2020-08-07 13:15:00|24402.7|24394.7|24370.7|24362.7|24415.7|24407.7|24348.7|24340.7|513
1596806400000|2020-08-07 13:20:00|24369.2|24361.2|24357.2|24349.2|24376.7|24368.7|24349.2|24341.2|212
1596806700000|2020-08-07 13:25:00|24356.7|24348.7|24335.2|24327.2|24356.7|24348.7|24320.2|24312.2|398
1596807000000|2020-08-07 13:30:00|24333.2|24325.2|24295.7|24287.7|24341.7|24333.7|24294.7|24286.7|759
1596807300000|2020-08-07 13:35:00|24295.2|24287.2|24240.2|24232.2|24300.7|24292.7|24235.7|24227.7|884
1596807600000|2020-08-07 13:40:00|24239.7|24231.7|24269.2|24261.2|24304.7|24296.7|24228.7|24220.7|822
1596807900000|2020-08-07 13:45:00|24271.2|24263.2|24307.7|24299.7|24329.7|24321.7|24238.2|24230.2|849
1596808200000|2020-08-07 13:50:00|24308.2|24300.2|24313.7|24305.7|24322.2|24314.2|24290.7|24282.7|338
1596808500000|2020-08-07 13:55:00|24310.7|24302.7|24309.2|24301.2|24314.7|24306.7|24280.2|24272.2|290
1596808800000|2020-08-07 14:00:00|24308.7|24300.7|24298.2|24290.2|24332.7|24324.7|24278.7|24270.7|415
1596809100000|2020-08-07 14:05:00|24298.7|24290.7|24302.7|24294.7|24305.2|24297.2|24257.7|24249.7|447
1596809400000|2020-08-07 14:10:00|24301.7|24293.7|24370.2|24362.2|24386.7|24378.7|24287.2|24279.2|959
1596809700000|2020-08-07 14:15:00|24371.7|24363.7|24325.2|24317.2|24379.7|24371.7|24324.2|24316.2|495
1596810000000|2020-08-07 14:20:00|24324.2|24316.2|24334.2|24326.2|24334.7|24326.7|24306.7|24298.7|306
1596810300000|2020-08-07 14:25:00|24334.7|24326.7|24354.2|24346.2|24355.2|24347.2|24320.7|24312.7|267
1596810600000|2020-08-07 14:30:00|24354.7|24346.7|24379.2|24371.2|24382.2|24374.2|24344.2|24336.2|333
1596810900000|2020-08-07 14:35:00|24379.7|24371.7|24384.2|24376.2|24389.2|24381.2|24370.7|24362.7|276
1596811200000|2020-08-07 14:40:00|24386.2|24378.2|24385.2|24377.2|24395.2|24387.2|24365.2|24357.2|236
1596811500000|2020-08-07 14:45:00|24388.7|24380.7|24414.2|24406.2|24418.7|24410.7|24384.7|24376.7|414
1596811800000|2020-08-07 14:50:00|24414.7|24406.7|24449.7|24441.7|24451.7|24443.7|24414.2|24406.2|535
1596812100000|2020-08-07 14:55:00|24449.2|24441.2|24414.7|24406.7|24449.7|24441.7|24408.2|24400.2|312
1596812400000|2020-08-07 15:00:00|24416.2|24408.2|24425.7|24417.7|24440.2|24432.2|24402.2|24394.2|333
1596812700000|2020-08-07 15:05:00|24426.2|24418.2|24445.2|24437.2|24457.2|24449.2|24423.7|24415.7|349
1596813000000|2020-08-07 15:10:00|24444.7|24436.7|24424.7|24416.7|24457.2|24449.2|24424.7|24416.7|230
1596813300000|2020-08-07 15:15:00|24423.2|24415.2|24417.2|24409.2|24436.2|24428.2|24414.2|24406.2|333
1596813600000|2020-08-07 15:20:00|24417.7|24409.7|24432.2|24424.2|24445.7|24437.7|24417.7|24409.7|162
1596813900000|2020-08-07 15:25:00|24432.7|24424.7|24412.2|24404.2|24433.7|24425.7|24404.7|24396.7|133
1596814200000|2020-08-07 15:30:00|24412.7|24404.7|24413.7|24405.7|24421.2|24413.2|24408.7|24400.7|88
1596814500000|2020-08-07 15:35:00|24414.2|24406.2|24401.7|24393.7|24420.2|24412.2|24386.7|24378.7|204
1596814800000|2020-08-07 15:40:00|24402.2|24394.2|24408.7|24400.7|24414.7|24406.7|24386.7|24378.7|221
1596815100000|2020-08-07 15:45:00|24409.2|24401.2|24411.7|24403.7|24421.7|24413.7|24405.2|24397.2|104
1596815400000|2020-08-07 15:50:00|24411.2|24403.2|24380.2|24372.2|24413.2|24405.2|24378.7|24370.7|83
1596815700000|2020-08-07 15:55:00|24379.7|24371.7|24364.7|24356.7|24380.2|24372.2|24357.7|24349.7|211
1596816000000|2020-08-07 16:00:00|24365.2|24357.2|24380.2|24372.2|24384.2|24376.2|24359.2|24351.2|132
1596816300000|2020-08-07 16:05:00|24380.7|24372.7|24365.7|24357.7|24382.2|24374.2|24353.2|24345.2|110
1596816600000|2020-08-07 16:10:00|24365.2|24357.2|24385.2|24377.2|24390.2|24382.2|24365.2|24357.2|90
1596816900000|2020-08-07 16:15:00|24384.7|24376.7|24394.7|24386.7|24400.2|24392.2|24379.2|24371.2|170
1596817200000|2020-08-07 16:20:00|24395.2|24387.2|24396.7|24388.7|24404.7|24396.7|24383.2|24375.2|127
1596817500000|2020-08-07 16:25:00|24397.2|24389.2|24396.2|24388.2|24408.2|24400.2|24381.7|24373.7|158
1596817800000|2020-08-07 16:30:00|24395.7|24387.7|24396.2|24388.2|24398.7|24390.7|24379.2|24371.2|38
1596818100000|2020-08-07 16:35:00|24395.7|24387.7|24399.2|24391.2|24408.7|24400.7|24391.7|24383.7|67
1596818400000|2020-08-07 16:40:00|24398.7|24390.7|24379.2|24371.2|24398.7|24390.7|24378.7|24370.7|44
1596818700000|2020-08-07 16:45:00|24379.7|24371.7|24354.2|24346.2|24385.2|24377.2|24352.7|24344.7|102
1596819000000|2020-08-07 16:50:00|24353.7|24345.7|24350.2|24342.2|24359.7|24351.7|24339.2|24331.2|100
1596819300000|2020-08-07 16:55:00|24349.7|24341.7|24335.2|24327.2|24355.2|24347.2|24329.2|24321.2|354
1596819600000|2020-08-07 17:00:00|24335.7|24327.7|24324.7|24316.7|24339.7|24331.7|24320.7|24312.7|137
1596819900000|2020-08-07 17:05:00|24322.7|24314.7|24310.2|24302.2|24330.7|24322.7|24306.7|24298.7|160
1596820200000|2020-08-07 17:10:00|24309.2|24301.2|24316.2|24308.2|24325.2|24317.2|24298.7|24290.7|104
1596820500000|2020-08-07 17:15:00|24316.7|24308.7|24304.7|24296.7|24331.7|24323.7|24299.7|24291.7|114
1596820800000|2020-08-07 17:20:00|24305.2|24297.2|24316.7|24308.7|24319.2|24311.2|24297.2|24289.2|107
1596821100000|2020-08-07 17:25:00|24317.2|24309.2|24336.2|24328.2|24338.7|24330.7|24313.7|24305.7|126
1596821400000|2020-08-07 17:30:00|24335.7|24327.7|24328.7|24320.7|24339.7|24331.7|24325.2|24317.2|68
1596821700000|2020-08-07 17:35:00|24329.2|24321.2|24334.2|24326.2|24335.7|24327.7|24325.2|24317.2|34
1596822000000|2020-08-07 17:40:00|24333.7|24325.7|24323.7|24315.7|24334.2|24326.2|24319.2|24311.2|43
1596822300000|2020-08-07 17:45:00|24324.2|24316.2|24319.7|24311.7|24327.7|24319.7|24313.2|24305.2|68
1596822600000|2020-08-07 17:50:00|24320.2|24312.2|24308.2|24300.2|24320.7|24312.7|24304.7|24296.7|89
1596822900000|2020-08-07 17:55:00|24307.7|24299.7|24308.7|24300.7|24316.2|24308.2|24295.2|24287.2|106
1596823200000|2020-08-07 18:00:00|24308.2|24300.2|24321.2|24313.2|24327.2|24319.2|24307.2|24299.2|66
1596823500000|2020-08-07 18:05:00|24321.7|24313.7|24308.7|24300.7|24321.7|24313.7|24295.2|24287.2|103
1596823800000|2020-08-07 18:10:00|24308.2|24300.2|24316.2|24308.2|24327.7|24319.7|24307.7|24299.7|49
1596824100000|2020-08-07 18:15:00|24314.7|24306.7|24296.2|24288.2|24318.2|24310.2|24294.2|24286.2|95
1596824400000|2020-08-07 18:20:00|24296.7|24288.7|24292.2|24284.2|24303.2|24295.2|24286.2|24278.2|96
1596824700000|2020-08-07 18:25:00|24292.7|24284.7|24296.7|24288.7|24300.7|24292.7|24281.7|24273.7|61
1596825000000|2020-08-07 18:30:00|24297.7|24289.7|24324.2|24316.2|24324.2|24316.2|24295.2|24287.2|67
1596825300000|2020-08-07 18:35:00|24324.7|24316.7|24335.2|24327.2|24335.2|24327.2|24319.2|24311.2|86
1596825600000|2020-08-07 18:40:00|24334.7|24326.7|24339.7|24331.7|24341.2|24333.2|24326.7|24318.7|131
1596825900000|2020-08-07 18:45:00|24340.7|24332.7|24333.7|24325.7|24342.7|24334.7|24332.2|24324.2|189
1596826200000|2020-08-07 18:50:00|24334.2|24326.2|24354.2|24346.2|24355.2|24347.2|24323.7|24315.7|139
1596826500000|2020-08-07 18:55:00|24354.7|24346.7|24386.7|24356.7|24387.5|24377.7|24354.7|24346.7|154
1596826800000|2020-08-07 19:00:00|24386.6|24356.6|24411.8|24381.8|24413|24383|24385.7|24355.7|0
1596827100000|2020-08-07 19:05:00|24411.5|24381.5|24402.1|24372.1|24411.8|24381.8|24397.1|24367.1|0
1596827400000|2020-08-07 19:10:00|24401.8|24371.8|24366.7|24336.7|24404.6|24374.6|24357.7|24327.7|0
1596827700000|2020-08-07 19:15:00|24367.5|24337.5|24391.9|24361.9|24394.7|24364.7|24367.5|24337.5|0
1596828000000|2020-08-07 19:20:00|24392.2|24362.2|24396.9|24366.9|24404|24374|24383.9|24353.9|0
1596828300000|2020-08-07 19:25:00|24396.7|24366.7|24393.1|24363.1|24407.2|24377.2|24385.4|24355.4|0
1596828600000|2020-08-07 19:30:00|24393.4|24363.4|24405.9|24375.9|24409.4|24379.4|24386.6|24356.6|0
1596828900000|2020-08-07 19:35:00|24405.6|24375.6|24423.4|24393.4|24423.6|24393.6|24401.1|24371.1|0
1596829200000|2020-08-07 19:40:00|24423.1|24393.1|24436.4|24406.4|24436.7|24406.7|24423|24393|0
1596829500000|2020-08-07 19:45:00|24436.7|24406.7|24455|24425|24456.8|24426.8|24436.3|24406.3|0
1596829800000|2020-08-07 19:50:00|24455.3|24425.3|24469|24439|24469.2|24439.2|24446.2|24416.2|0
1596830100000|2020-08-07 19:55:00|24469.2|24439.2|24486.2|24456.2|24487.5|24457.5|24451.1|24421.1|0
1596830400000|2020-08-07 20:00:00|24484.9|24454.9|24474.6|24444.6|24490.1|24460.1|24470.7|24440.7|0
1596830700000|2020-08-07 20:05:00|24473.3|24443.3|24483.2|24453.2|24487.1|24457.1|24473.3|24443.3|0
1596831000000|2020-08-07 20:10:00|24481.9|24451.9|24482.3|24452.3|24485.1|24455.1|24479.4|24449.4|0
1596831300000|2020-08-07 20:15:00|24482.7|24452.7|24482.2|24452.2|24483.9|24453.9|24481.8|24451.8|0
1596831600000|2020-08-07 20:20:00|24482|24452|24482|24452|24482.8|24452.8|24481.5|24451.5|0
1596831900000|2020-08-07 20:25:00|24482.2|24452.2|24481.9|24451.9|24482.2|24452.2|24481.1|24451.1|0
1596832200000|2020-08-07 20:30:00|24482.2|24452.2|24479.7|24449.7|24487.3|24457.3|24477.6|24447.6|0
1596832500000|2020-08-07 20:35:00|24478.4|24448.4|24481|24451|24482.3|24452.3|24478.4|24448.4|0
1596832800000|2020-08-07 20:40:00|24482.3|24452.3|24480.5|24450.5|24482.3|24452.3|24479.2|24449.2|0
1596833100000|2020-08-07 20:45:00|24481.8|24451.8|24480|24450|24483|24453|24478.7|24448.7|0
1596833400000|2020-08-07 20:50:00|24481.3|24451.3|24484.1|24454.1|24485.1|24455.1|24480|24450|0
1596833700000|2020-08-07 20:55:00|24482.9|24452.9|24479.2|24449.2|24486.7|24456.7|24478.5|24448.5|0
1597010700000|2020-08-09 22:05:00|24445.9|24415.9|24438.6|24408.6|24447.3|24417.3|24429.7|24399.7|0
1597011000000|2020-08-09 22:10:00|24439.9|24409.9|24446|24416|24446|24416|24439.9|24409.9|0
1597011300000|2020-08-09 22:15:00|24448.6|24418.6|24443.3|24413.3|24453.7|24423.7|24438.2|24408.2|0
1597011600000|2020-08-09 22:20:00|24442|24412|24406.2|24376.2|24443.1|24413.1|24402.4|24372.4|0
1597011900000|2020-08-09 22:25:00|24404.9|24374.9|24407.5|24377.5|24411.3|24381.3|24399.8|24369.8|0
1597012200000|2020-08-09 22:30:00|24408.8|24378.8|24414.5|24384.5|24417.7|24387.7|24407.5|24377.5|0
1597012500000|2020-08-09 22:35:00|24413.9|24383.9|24412.9|24382.9|24419.3|24389.3|24412.9|24382.9|0
1597012800000|2020-08-09 22:40:00|24414.1|24384.1|24419.6|24389.6|24421.2|24391.2|24414.1|24384.1|0
1597013100000|2020-08-09 22:45:00|24420.9|24390.9|24413.6|24383.6|24420.9|24390.9|24413.3|24383.3|0
1597013400000|2020-08-09 22:50:00|24414.9|24384.9|24415.9|24385.9|24417.5|24387.5|24413.4|24383.4|0
1597013700000|2020-08-09 22:55:00|24417.2|24387.2|24412.1|24382.1|24418.5|24388.5|24412.1|24382.1|0
1597014000000|2020-08-09 23:00:00|24413.4|24383.4|24412.7|24382.7|24422.6|24392.6|24410.2|24380.2|0
1597014300000|2020-08-09 23:05:00|24413.4|24383.4|24420.4|24390.4|24421.7|24391.7|24411.5|24381.5|0
1597014600000|2020-08-09 23:10:00|24419.1|24389.1|24417.8|24387.8|24423|24393|24417.8|24387.8|0
1597014900000|2020-08-09 23:15:00|24419|24389|24416.5|24386.5|24419|24389|24413.9|24383.9|0
1597015200000|2020-08-09 23:20:00|24415.8|24385.8|24414.2|24384.2|24416.5|24386.5|24411.4|24381.4|0
1597015500000|2020-08-09 23:25:00|24415.5|24385.5|24412.7|24382.7|24415.5|24385.5|24408.9|24378.9|0
1597015800000|2020-08-09 23:30:00|24411.4|24381.4|24421.8|24391.8|24422.5|24392.5|24411.4|24381.4|0
1597016100000|2020-08-09 23:35:00|24421.2|24391.2|24428.5|24398.5|24428.8|24398.8|24421.2|24391.2|0
1597016400000|2020-08-09 23:40:00|24429.8|24399.8|24429.8|24399.8|24433|24403|24426|24396|0
1597016700000|2020-08-09 23:45:00|24428.5|24398.5|24433.4|24403.4|24435.2|24405.2|24428.5|24398.5|0
1597017000000|2020-08-09 23:50:00|24434.6|24404.6|24434.1|24404.1|24437.6|24407.6|24429.9|24399.9|0
1597017300000|2020-08-09 23:55:00|24433.4|24403.4|24434.4|24404.4|24436.9|24406.9|24431.5|24401.5|0
1597017600000|2020-08-10 00:00:00|24435|24405|24437.8|24407.8|24437.8|24407.8|24428.9|24398.9|0
1597017900000|2020-08-10 00:05:00|24436.5|24406.5|24438.7|24408.7|24440.4|24410.4|24433.6|24403.6|0
1597018200000|2020-08-10 00:10:00|24439.3|24409.3|24446.6|24416.6|24450.2|24420.2|24438.7|24408.7|0
1597018500000|2020-08-10 00:15:00|24447.9|24417.9|24462.3|24432.3|24467.3|24437.3|24447.9|24417.9|0
1597018800000|2020-08-10 00:20:00|24461.6|24431.6|24447.1|24417.1|24462.3|24432.3|24443.9|24413.9|0
1597019100000|2020-08-10 00:25:00|24447.4|24417.4|24447.1|24417.1|24448.7|24418.7|24445.6|24415.6|0
1597019400000|2020-08-10 00:30:00|24447.7|24417.7|24437.8|24407.8|24451.4|24421.4|24437.2|24407.2|0
1597019700000|2020-08-10 00:35:00|24438.1|24408.1|24443.5|24413.5|24449.8|24419.8|24437.2|24407.2|0
1597020000000|2020-08-10 00:40:00|24442.9|24412.9|24445.5|24415.5|24446.9|24416.9|24440|24410|0
1597020300000|2020-08-10 00:45:00|24445.8|24415.8|24453.7|24423.7|24454.4|24424.4|24444.8|24414.8|0
1597020600000|2020-08-10 00:50:00|24454.4|24424.4|24453.7|24423.7|24460.7|24430.7|24453.7|24423.7|0
1597020900000|2020-08-10 00:55:00|24454.4|24424.4|24421.1|24391.1|24454.4|24424.4|24420.5|24390.5|0
1597021200000|2020-08-10 01:00:00|24419.8|24389.8|24343.5|24313.5|24419.8|24389.8|24343.5|24313.5|0
1597021500000|2020-08-10 01:05:00|24344.1|24314.1|24335.4|24305.4|24351.1|24321.1|24334.4|24304.4|0
1597021800000|2020-08-10 01:10:00|24339.2|24309.2|24291.7|24261.7|24339.8|24309.8|24291.7|24261.7|0
1597022100000|2020-08-10 01:15:00|24263|24233|24329.8|24324.8|24353.3|24348.3|24247.3|24233|2322
1597022400000|2020-08-10 01:20:00|24325.8|24320.8|24297.3|24292.3|24329.8|24324.8|24292.3|24287.3|1209
1597022700000|2020-08-10 01:25:00|24295.8|24290.8|24319.8|24314.8|24343.8|24338.8|24295.8|24290.8|1324
1597023000000|2020-08-10 01:30:00|24316.3|24311.3|24337.8|24332.8|24350.8|24345.8|24255.8|24250.8|5852
1597023300000|2020-08-10 01:35:00|24340.3|24335.3|24397.8|24392.8|24441.8|24436.8|24327.8|24322.8|5443
1597023600000|2020-08-10 01:40:00|24397.3|24392.3|24388.8|24383.8|24430.8|24425.8|24364.3|24359.3|3351
1597023900000|2020-08-10 01:45:00|24389.8|24384.8|24365.8|24360.8|24398.3|24393.3|24303.8|24298.8|4220
1597024200000|2020-08-10 01:50:00|24366.8|24361.8|24301.8|24296.8|24368.8|24363.8|24272.3|24267.3|3606
1597024500000|2020-08-10 01:55:00|24303.3|24298.3|24279.3|24274.3|24348.8|24343.8|24279.3|24274.3|3037
1597024800000|2020-08-10 02:00:00|24278.8|24273.8|24309.3|24304.3|24347.8|24342.8|24245.8|24240.8|4284
1597025100000|2020-08-10 02:05:00|24310.8|24305.8|24403.3|24398.3|24408.8|24403.8|24284.3|24279.3|3256
1597025400000|2020-08-10 02:10:00|24402.8|24397.8|24472.8|24467.8|24474.8|24469.8|24400.3|24395.3|3476
1597025700000|2020-08-10 02:15:00|24473.8|24468.8|24482.8|24477.8|24512.8|24507.8|24463.3|24458.3|3750
1597026000000|2020-08-10 02:20:00|24483.3|24478.3|24463.8|24458.8|24501.3|24496.3|24458.8|24453.8|2636
1597026300000|2020-08-10 02:25:00|24464.3|24459.3|24460.3|24455.3|24477.3|24472.3|24442.3|24437.3|1802
1597026600000|2020-08-10 02:30:00|24460.8|24455.8|24447.3|24442.3|24505.8|24500.8|24427.8|24422.8|3147
1597026900000|2020-08-10 02:35:00|24448.8|24443.8|24412.3|24407.3|24451.8|24446.8|24405.8|24400.8|2405
1597027200000|2020-08-10 02:40:00|24410.3|24405.3|24408.8|24403.8|24432.8|24427.8|24398.3|24393.3|1988
1597027500000|2020-08-10 02:45:00|24409.3|24404.3|24386.3|24381.3|24416.8|24411.8|24356.3|24351.3|2566
1597027800000|2020-08-10 02:50:00|24385.3|24380.3|24383.3|24378.3|24410.3|24405.3|24374.8|24369.8|1641
1597028100000|2020-08-10 02:55:00|24380.8|24375.8|24435.8|24430.8|24459.8|24454.8|24379.8|24374.8|2402
1597028400000|2020-08-10 03:00:00|24436.8|24431.8|24430.8|24425.8|24457.3|24452.3|24418.8|24413.8|1410
1597028700000|2020-08-10 03:05:00|24430.3|24425.3|24435.8|24430.8|24452.8|24447.8|24412.8|24407.8|1241
1597029000000|2020-08-10 03:10:00|24435.3|24430.3|24442.8|24437.8|24470.3|24465.3|24397.3|24392.3|2316
1597029300000|2020-08-10 03:15:00|24445.8|24440.8|24450.3|24445.3|24465.8|24460.8|24429.8|24424.8|1374
1597029600000|2020-08-10 03:20:00|24451.3|24446.3|24434.8|24429.8|24452.8|24447.8|24417.8|24412.8|993
1597029900000|2020-08-10 03:25:00|24435.8|24430.8|24441.3|24436.3|24462.8|24457.8|24421.8|24416.8|887
1597030200000|2020-08-10 03:30:00|24440.8|24435.8|24409.8|24404.8|24446.8|24441.8|24408.3|24403.3|798
1597030500000|2020-08-10 03:35:00|24409.3|24404.3|24405.3|24400.3|24426.8|24421.8|24404.8|24399.8|493
1597030800000|2020-08-10 03:40:00|24404.8|24399.8|24412.3|24407.3|24413.8|24408.8|24402.8|24397.8|465
1597031100000|2020-08-10 03:45:00|24414.3|24409.3|24428.3|24423.3|24431.3|24426.3|24413.3|24408.3|492
1597031400000|2020-08-10 03:50:00|24428.8|24423.8|24438.8|24433.8|24439.8|24434.8|24428.8|24423.8|399
1597031700000|2020-08-10 03:55:00|24439.3|24434.3|24430.3|24425.3|24439.8|24434.8|24427.3|24422.3|350
1597032000000|2020-08-10 04:00:00|24441.2|24411.2|24437.8|24407.8|24441.8|24411.8|24433.2|24403.2|0
1597032300000|2020-08-10 04:05:00|24438.5|24408.5|24438.1|24408.1|24442.9|24412.9|24437.8|24407.8|0
1597032600000|2020-08-10 04:10:00|24438.8|24408.8|24438.1|24408.1|24438.8|24408.8|24437.8|24407.8|0
1597032900000|2020-08-10 04:15:00|24434.4|24404.4|24439.6|24409.6|24445.3|24415.3|24434.4|24404.4|0
1597033200000|2020-08-10 04:20:00|24440.3|24410.3|24446.5|24416.5|24451.6|24421.6|24439.6|24409.6|0
1597033500000|2020-08-10 04:25:00|24445.9|24415.9|24452.5|24422.5|24453.2|24423.2|24445.9|24415.9|0
1597033800000|2020-08-10 04:30:00|24456.3|24426.3|24452.7|24422.7|24457.5|24427.5|24451.9|24421.9|0
1597034100000|2020-08-10 04:35:00|24452.3|24422.3|24458|24428|24458|24428|24452.3|24422.3|0
1597034400000|2020-08-10 04:40:00|24456.1|24426.1|24463|24433|24463.7|24433.7|24455.5|24425.5|0
1597034700000|2020-08-10 04:45:00|24463.9|24433.9|24463.6|24433.6|24463.9|24433.9|24458.9|24428.9|0
1597035000000|2020-08-10 04:50:00|24463|24433|24463.6|24433.6|24464.2|24434.2|24458.6|24428.6|0
1597035300000|2020-08-10 04:55:00|24463|24433|24459.9|24429.9|24463.6|24433.6|24459.2|24429.2|0
1597035600000|2020-08-10 05:00:00|24437.3|24432.3|24473.8|24468.8|24477.8|24472.8|24430.8|24425.8|1783
1597035900000|2020-08-10 05:05:00|24473.3|24468.3|24465.8|24460.8|24495.3|24490.3|24458.3|24453.3|1159
1597036200000|2020-08-10 05:10:00|24466.3|24461.3|24488.8|24483.8|24489.3|24484.3|24463.3|24458.3|786
1597036500000|2020-08-10 05:15:00|24488.3|24483.3|24515.8|24510.8|24521.3|24516.3|24483.3|24478.3|1439
1597036800000|2020-08-10 05:20:00|24516.3|24511.3|24519.3|24514.3|24523.3|24518.3|24505.8|24500.8|868
1597037100000|2020-08-10 05:25:00|24519.8|24514.8|24496.3|24491.3|24521.8|24516.8|24478.3|24473.3|1380
1597037400000|2020-08-10 05:30:00|24497.3|24492.3|24489.8|24484.8|24500.3|24495.3|24474.8|24469.8|921
1597037700000|2020-08-10 05:35:00|24490.3|24485.3|24475.3|24470.3|24495.3|24490.3|24469.3|24464.3|860
1597038000000|2020-08-10 05:40:00|24474.8|24469.8|24480.3|24475.3|24483.8|24478.8|24457.3|24452.3|1002
1597038300000|2020-08-10 05:45:00|24480.8|24475.8|24446.3|24441.3|24489.3|24484.3|24430.3|24425.3|1183
1597038600000|2020-08-10 05:50:00|24445.8|24440.8|24470.3|24465.3|24470.3|24465.3|24444.3|24439.3|724
1597038900000|2020-08-10 05:55:00|24468.8|24463.8|24478.3|24473.3|24488.8|24483.8|24464.3|24459.3|846
1597039200000|2020-08-10 06:00:00|24477.3|24472.3|24511.8|24506.8|24516.8|24511.8|24471.8|24466.8|1470
1597039500000|2020-08-10 06:05:00|24512.8|24507.8|24506.8|24501.8|24525.8|24520.8|24494.3|24489.3|1266
1597039800000|2020-08-10 06:10:00|24507.3|24502.3|24484.8|24479.8|24507.3|24502.3|24472.8|24467.8|1121
1597040100000|2020-08-10 06:15:00|24484.3|24479.3|24473.3|24468.3|24485.8|24480.8|24459.3|24454.3|787
1597040400000|2020-08-10 06:20:00|24474.3|24469.3|24490.8|24485.8|24497.3|24492.3|24467.8|24462.8|758
1597040700000|2020-08-10 06:25:00|24489.3|24484.3|24452.3|24447.3|24489.3|24484.3|24449.8|24444.8|1028
1597041000000|2020-08-10 06:30:00|24453.8|24448.8|24419.3|24414.3|24462.8|24457.8|24418.8|24413.8|1723
1597041300000|2020-08-10 06:35:00|24419.8|24414.8|24426.8|24421.8|24435.8|24430.8|24414.8|24409.8|1033
1597041600000|2020-08-10 06:40:00|24426.3|24421.3|24426.8|24421.8|24427.8|24422.8|24399.3|24394.3|1239
1597041900000|2020-08-10 06:45:00|24426.3|24421.3|24379.8|24374.8|24426.3|24421.3|24378.8|24373.8|1235
1597042200000|2020-08-10 06:50:00|24379.3|24374.3|24357.3|24352.3|24381.8|24376.8|24354.8|24349.8|1308
1597042500000|2020-08-10 06:55:00|24356.8|24351.8|24373.8|24368.8|24378.3|24373.3|24352.8|24347.8|910
1597042800000|2020-08-10 07:00:00|24372.8|24367.8|24342.8|24337.8|24374.3|24369.3|24327.3|24322.3|1644
1597043100000|2020-08-10 07:05:00|24343.3|24338.3|24379.3|24374.3|24387.8|24382.8|24338.8|24333.8|1206
1597043400000|2020-08-10 07:10:00|24377.3|24372.3|24376.8|24371.8|24392.8|24387.8|24363.3|24358.3|787
1597043700000|2020-08-10 07:15:00|24375.8|24370.8|24389.8|24384.8|24399.3|24394.3|24362.3|24357.3|757
1597044000000|2020-08-10 07:20:00|24389.3|24384.3|24395.8|24390.8|24413.3|24408.3|24380.3|24375.3|1112
1597044300000|2020-08-10 07:25:00|24395.3|24390.3|24391.8|24386.8|24403.3|24398.3|24379.3|24374.3|525
1597044600000|2020-08-10 07:30:00|24392.3|24387.3|24402.3|24397.3|24407.3|24402.3|24389.8|24384.8|528
1597044900000|2020-08-10 07:35:00|24399.8|24394.8|24377.8|24372.8|24404.8|24399.8|24373.3|24368.3|579
1597045200000|2020-08-10 07:40:00|24377.3|24372.3|24373.8|24368.8|24384.8|24379.8|24363.8|24358.8|780
1597045500000|2020-08-10 07:45:00|24374.8|24369.8|24379.3|24374.3|24386.3|24381.3|24365.8|24360.8|619
1597045800000|2020-08-10 07:50:00|24378.8|24373.8|24373.8|24368.8|24385.8|24380.8|24367.8|24362.8|660
1597046100000|2020-08-10 07:55:00|24374.3|24369.3|24412.3|24407.3|24413.3|24408.3|24366.3|24361.3|1295
1597046400000|2020-08-10 08:00:00|24412.8|24407.8|24413.8|24408.8|24423.8|24418.8|24402.3|24397.3|1001
1597046700000|2020-08-10 08:05:00|24414.3|24409.3|24433.3|24428.3|24445.8|24440.8|24377.8|24372.8|2388
1597047000000|2020-08-10 08:10:00|24431.8|24426.8|24404.3|24399.3|24431.8|24426.8|24400.3|24395.3|778
1597047300000|2020-08-10 08:15:00|24405.8|24400.8|24412.8|24407.8|24415.3|24410.3|24395.8|24390.8|1536
1597047600000|2020-08-10 08:20:00|24413.8|24408.8|24421.3|24416.3|24430.8|24425.8|24402.3|24397.3|460
1597047900000|2020-08-10 08:25:00|24421.8|24416.8|24431.8|24426.8|24438.8|24433.8|24403.3|24398.3|563
1597048200000|2020-08-10 08:30:00|24447.3|24417.3|24459.3|24429.3|24468.4|24438.4|24437.8|24407.8|0
1597048500000|2020-08-10 08:35:00|24458.7|24428.7|24461.7|24431.7|24472.1|24442.1|24449.8|24419.8|0
1597048800000|2020-08-10 08:40:00|24461.3|24431.3|24428|24398|24470.8|24440.8|24417.2|24387.2|0
1597049100000|2020-08-10 08:45:00|24428.6|24398.6|24453.3|24423.3|24457.1|24427.1|24423.5|24393.5|0
1597049400000|2020-08-10 08:50:00|24457.1|24427.1|24466.5|24436.5|24475.3|24445.3|24446.5|24416.5|0
1597049700000|2020-08-10 08:55:00|24466.8|24436.8|24467.1|24437.1|24467.7|24437.7|24455.7|24425.7|0
1597050000000|2020-08-10 09:00:00|24467.4|24437.4|24464.4|24434.4|24467.7|24437.7|24455.1|24425.1|0
1597050300000|2020-08-10 09:05:00|24463.8|24433.8|24493.4|24463.4|24493.4|24463.4|24462.5|24432.5|0
1597050600000|2020-08-10 09:10:00|24494|24464|24495.7|24465.7|24504.4|24474.4|24491.3|24461.3|0
1597050900000|2020-08-10 09:15:00|24495.3|24465.3|24444.8|24436.8|24495.3|24465.3|24435.3|24427.3|347
1597051200000|2020-08-10 09:20:00|24445.3|24437.3|24465.8|24457.8|24472.8|24464.8|24445.3|24437.3|147
1597051500000|2020-08-10 09:25:00|24466.3|24458.3|24462.3|24454.3|24477.3|24469.3|24453.3|24445.3|133
1597051800000|2020-08-10 09:30:00|24462.8|24454.8|24449.3|24441.3|24464.8|24456.8|24446.8|24438.8|102
1597052100000|2020-08-10 09:35:00|24448.8|24440.8|24452.8|24444.8|24454.3|24446.3|24442.8|24434.8|77
1597052400000|2020-08-10 09:40:00|24453.3|24445.3|24445.8|24437.8|24462.3|24454.3|24445.8|24437.8|83
1597052700000|2020-08-10 09:45:00|24445.3|24437.3|24460.8|24452.8|24460.8|24452.8|24443.3|24435.3|90
1597053000000|2020-08-10 09:50:00|24461.3|24453.3|24456.8|24448.8|24465.8|24457.8|24456.8|24448.8|61
1597053300000|2020-08-10 09:55:00|24456.3|24448.3|24446.3|24438.3|24457.3|24449.3|24444.3|24436.3|41
1597053600000|2020-08-10 10:00:00|24446.8|24438.8|24438.8|24430.8|24448.8|24440.8|24433.3|24425.3|100
1597053900000|2020-08-10 10:05:00|24439.3|24431.3|24442.3|24434.3|24444.8|24436.8|24427.8|24419.8|65
1597054200000|2020-08-10 10:10:00|24441.8|24433.8|24442.3|24434.3|24444.8|24436.8|24435.3|24427.3|24
1597054500000|2020-08-10 10:15:00|24442.8|24434.8|24442.8|24434.8|24449.3|24441.3|24437.3|24429.3|38
1597054800000|2020-08-10 10:20:00|24443.3|24435.3|24442.3|24434.3|24448.3|24440.3|24439.8|24431.8|43
1597055100000|2020-08-10 10:25:00|24442.8|24434.8|24449.3|24441.3|24452.3|24444.3|24440.8|24432.8|48
1597055400000|2020-08-10 10:30:00|24449.8|24441.8|24454.3|24446.3|24462.3|24454.3|24447.3|24439.3|102
1597055700000|2020-08-10 10:35:00|24454.8|24446.8|24461.8|24453.8|24462.8|24454.8|24454.8|24446.8|59
1597056000000|2020-08-10 10:40:00|24461.3|24453.3|24457.3|24449.3|24462.8|24454.8|24454.3|24446.3|54
1597056300000|2020-08-10 10:45:00|24456.8|24448.8|24447.3|24439.3|24458.3|24450.3|24447.3|24439.3|28
1597056600000|2020-08-10 10:50:00|24446.8|24438.8|24446.8|24438.8|24456.8|24448.8|24445.8|24437.8|40
1597056900000|2020-08-10 10:55:00|24447.3|24439.3|24449.3|24441.3|24449.8|24441.8|24443.8|24435.8|36
1597057200000|2020-08-10 11:00:00|24448.8|24440.8|24454.3|24446.3|24459.8|24451.8|24446.3|24438.3|48
1597057500000|2020-08-10 11:05:00|24455.3|24447.3|24443.8|24435.8|24455.3|24447.3|24439.3|24431.3|65
1597057800000|2020-08-10 11:10:00|24443.3|24435.3|24442.3|24434.3|24443.8|24435.8|24437.8|24429.8|22
1597058100000|2020-08-10 11:15:00|24442.8|24434.8|24447.8|24439.8|24452.8|24444.8|24442.8|24434.8|57
1597058400000|2020-08-10 11:20:00|24447.3|24439.3|24443.8|24435.8|24452.3|24444.3|24443.3|24435.3|18
1597058700000|2020-08-10 11:25:00|24442.8|24434.8|24442.8|24434.8|24447.8|24439.8|24441.3|24433.3|21
1597059000000|2020-08-10 11:30:00|24444.3|24436.3|24442.3|24434.3|24449.3|24441.3|24441.3|24433.3|16
1597059300000|2020-08-10 11:35:00|24441.8|24433.8|24446.8|24438.8|24451.3|24443.3|24438.8|24430.8|44
1597059600000|2020-08-10 11:40:00|24447.8|24439.8|24452.3|24444.3|24454.3|24446.3|24446.3|24438.3|41
1597059900000|2020-08-10 11:45:00|24452.8|24444.8|24452.8|24444.8|24464.8|24456.8|24450.8|24442.8|101
1597060200000|2020-08-10 11:50:00|24453.8|24445.8|24463.8|24455.8|24465.8|24457.8|24453.3|24445.3|105
1597060500000|2020-08-10 11:55:00|24463.3|24455.3|24462.8|24454.8|24466.8|24458.8|24459.8|24451.8|43
1597060800000|2020-08-10 12:00:00|24463.3|24455.3|24464.8|24456.8|24467.8|24459.8|24460.8|24452.8|65
1597061100000|2020-08-10 12:05:00|24465.3|24457.3|24465.3|24457.3|24470.3|24462.3|24463.8|24455.8|75
1597061400000|2020-08-10 12:10:00|24464.8|24456.8|24455.3|24447.3|24468.8|24460.8|24453.8|24445.8|107
1597061700000|2020-08-10 12:15:00|24454.8|24446.8|24455.3|24447.3|24462.8|24454.8|24453.3|24445.3|89
1597062000000|2020-08-10 12:20:00|24455.8|24447.8|24448.3|24440.3|24460.3|24452.3|24447.8|24439.8|71
1597062300000|2020-08-10 12:25:00|24447.8|24439.8|24436.3|24428.3|24448.3|24440.3|24435.3|24427.3|190
1597062600000|2020-08-10 12:30:00|24435.8|24427.8|24429.3|24421.3|24436.8|24428.8|24419.8|24411.8|212
1597062900000|2020-08-10 12:35:00|24429.8|24421.8|24428.8|24420.8|24433.3|24425.3|24420.8|24412.8|116
1597063200000|2020-08-10 12:40:00|24429.3|24421.3|24434.8|24426.8|24438.8|24430.8|24429.3|24421.3|153
1597063500000|2020-08-10 12:45:00|24435.3|24427.3|24440.3|24432.3|24443.3|24435.3|24435.3|24427.3|111
1597063800000|2020-08-10 12:50:00|24439.8|24431.8|24443.8|24435.8|24444.8|24436.8|24439.3|24431.3|97
1597064100000|2020-08-10 12:55:00|24444.8|24436.8|24445.3|24437.3|24456.3|24448.3|24443.3|24435.3|211
1597064400000|2020-08-10 13:00:00|24444.8|24436.8|24448.8|24440.8|24455.8|24447.8|24444.8|24436.8|117
1597064700000|2020-08-10 13:05:00|24449.3|24441.3|24444.3|24436.3|24459.3|24451.3|24442.3|24434.3|118
1597065000000|2020-08-10 13:10:00|24444.8|24436.8|24446.8|24438.8|24452.3|24444.3|24444.3|24436.3|85
1597065300000|2020-08-10 13:15:00|24446.3|24438.3|24441.8|24433.8|24446.8|24438.8|24438.3|24430.3|62
1597065600000|2020-08-10 13:20:00|24442.3|24434.3|24451.3|24443.3|24453.3|24445.3|24442.3|24434.3|58
1597065900000|2020-08-10 13:25:00|24451.8|24443.8|24455.8|24447.8|24459.3|24451.3|24451.8|24443.8|81
1597066200000|2020-08-10 13:30:00|24456.3|24448.3|24460.8|24452.8|24485.3|24477.3|24454.3|24446.3|382
1597066500000|2020-08-10 13:35:00|24459.8|24451.8|24473.8|24465.8|24482.8|24474.8|24443.8|24435.8|381
1597066800000|2020-08-10 13:40:00|24474.3|24466.3|24472.3|24464.3|24489.8|24481.8|24469.3|24461.3|270
1597067100000|2020-08-10 13:45:00|24472.8|24464.8|24489.8|24481.8|24490.3|24482.3|24465.3|24457.3|199
1597067400000|2020-08-10 13:50:00|24490.3|24482.3|24457.8|24449.8|24494.3|24486.3|24454.3|24446.3|367
1597067700000|2020-08-10 13:55:00|24457.3|24449.3|24456.8|24448.8|24461.8|24453.8|24446.3|24438.3|255
1597068000000|2020-08-10 14:00:00|24456.3|24448.3|24443.3|24435.3|24461.3|24453.3|24437.8|24429.8|285
1597068300000|2020-08-10 14:05:00|24441.8|24433.8|24450.3|24442.3|24454.8|24446.8|24439.3|24431.3|148
1597068600000|2020-08-10 14:10:00|24449.8|24441.8|24458.8|24450.8|24460.8|24452.8|24449.3|24441.3|164
1597068900000|2020-08-10 14:15:00|24458.3|24450.3|24456.8|24448.8|24461.3|24453.3|24449.8|24441.8|174
1597069200000|2020-08-10 14:20:00|24457.8|24449.8|24441.3|24433.3|24460.8|24452.8|24437.8|24429.8|208
1597069500000|2020-08-10 14:25:00|24441.8|24433.8|24444.3|24436.3|24453.3|24445.3|24441.8|24433.8|147
1597069800000|2020-08-10 14:30:00|24444.8|24436.8|24441.8|24433.8|24448.3|24440.3|24427.8|24419.8|273
1597070100000|2020-08-10 14:35:00|24441.3|24433.3|24433.8|24425.8|24452.3|24444.3|24433.8|24425.8|174
1597070400000|2020-08-10 14:40:00|24433.3|24425.3|24431.3|24423.3|24440.8|24432.8|24428.8|24420.8|166
1597070700000|2020-08-10 14:45:00|24431.8|24423.8|24397.8|24389.8|24433.3|24425.3|24395.8|24387.8|553
1597071000000|2020-08-10 14:50:00|24395.8|24387.8|24393.3|24385.3|24397.3|24389.3|24376.8|24368.8|597
1597071300000|2020-08-10 14:55:00|24393.8|24385.8|24377.3|24369.3|24401.3|24393.3|24374.8|24366.8|346
1597071600000|2020-08-10 15:00:00|24376.8|24368.8|24394.3|24386.3|24399.3|24391.3|24372.3|24364.3|301
1597071900000|2020-08-10 15:05:00|24393.8|24385.8|24388.3|24380.3|24395.8|24387.8|24384.8|24376.8|158
1597072200000|2020-08-10 15:10:00|24387.8|24379.8|24394.3|24386.3|24394.3|24386.3|24379.3|24371.3|152
1597072500000|2020-08-10 15:15:00|24394.8|24386.8|24389.8|24381.8|24396.3|24388.3|24371.8|24363.8|311
1597072800000|2020-08-10 15:20:00|24390.3|24382.3|24391.3|24383.3|24395.3|24387.3|24383.8|24375.8|149
1597073100000|2020-08-10 15:25:00|24390.8|24382.8|24395.8|24387.8|24401.3|24393.3|24386.8|24378.8|128
1597073400000|2020-08-10 15:30:00|24396.3|24388.3|24403.8|24395.8|24407.8|24399.8|24392.3|24384.3|218
1597073700000|2020-08-10 15:35:00|24404.3|24396.3|24398.8|24390.8|24407.8|24399.8|24395.8|24387.8|144
1597074000000|2020-08-10 15:40:00|24399.3|24391.3|24397.3|24389.3|24408.8|24400.8|24393.8|24385.8|148
1597074300000|2020-08-10 15:45:00|24397.8|24389.8|24392.3|24384.3|24399.8|24391.8|24386.3|24378.3|151
1597074600000|2020-08-10 15:50:00|24392.8|24384.8|24430.3|24422.3|24432.3|24424.3|24386.8|24378.8|254
1597074900000|2020-08-10 15:55:00|24429.3|24421.3|24424.8|24416.8|24432.8|24424.8|24422.3|24414.3|77
1597075200000|2020-08-10 16:00:00|24425.3|24417.3|24428.3|24420.3|24434.3|24426.3|24421.8|24413.8|59
1597075500000|2020-08-10 16:05:00|24428.8|24420.8|24427.3|24419.3|24431.3|24423.3|24423.8|24415.8|46
1597075800000|2020-08-10 16:10:00|24426.8|24418.8|24423.3|24415.3|24427.3|24419.3|24419.8|24411.8|56
1597076100000|2020-08-10 16:15:00|24422.3|24414.3|24419.3|24411.3|24429.8|24421.8|24415.8|24407.8|79
1597076400000|2020-08-10 16:20:00|24418.8|24410.8|24424.8|24416.8|24431.3|24423.3|24418.8|24410.8|81
1597076700000|2020-08-10 16:25:00|24425.3|24417.3|24421.3|24413.3|24431.8|24423.8|24421.3|24413.3|60
1597077000000|2020-08-10 16:30:00|24420.8|24412.8|24432.3|24424.3|24432.3|24424.3|24420.8|24412.8|66
1597077300000|2020-08-10 16:35:00|24432.8|24424.8|24437.3|24429.3|24444.3|24436.3|24432.3|24424.3|76
1597077600000|2020-08-10 16:40:00|24435.3|24427.3|24453.3|24445.3|24454.3|24446.3|24434.8|24426.8|137
1597077900000|2020-08-10 16:45:00|24452.8|24444.8|24453.8|24445.8|24457.8|24449.8|24444.3|24436.3|75
1597078200000|2020-08-10 16:50:00|24454.3|24446.3|24461.3|24453.3|24461.8|24453.8|24450.8|24442.8|54
1597078500000|2020-08-10 16:55:00|24461.8|24453.8|24474.3|24466.3|24481.8|24473.8|24461.8|24453.8|133
1597078800000|2020-08-10 17:00:00|24474.8|24466.8|24471.3|24463.3|24476.8|24468.8|24467.8|24459.8|82
1597079100000|2020-08-10 17:05:00|24472.3|24464.3|24490.3|24482.3|24491.3|24483.3|24471.3|24463.3|119
1597079400000|2020-08-10 17:10:00|24490.8|24482.8|24489.3|24481.3|24499.3|24491.3|24485.3|24477.3|110
1597079700000|2020-08-10 17:15:00|24489.8|24481.8|24492.3|24484.3|24498.8|24490.8|24486.8|24478.8|115
1597080000000|2020-08-10 17:20:00|24491.8|24483.8|24492.8|24484.8|24494.8|24486.8|24484.8|24476.8|100
1597080300000|2020-08-10 17:25:00|24492.3|24484.3|24497.3|24489.3|24498.3|24490.3|24491.3|24483.3|46
1597080600000|2020-08-10 17:30:00|24498.3|24490.3|24494.8|24486.8|24498.3|24490.3|24489.3|24481.3|55
1597080900000|2020-08-10 17:35:00|24494.3|24486.3|24502.3|24494.3|24504.8|24496.8|24494.3|24486.3|81
1597081200000|2020-08-10 17:40:00|24502.8|24494.8|24507.8|24499.8|24517.3|24509.3|24501.8|24493.8|127
1597081500000|2020-08-10 17:45:00|24508.3|24500.3|24502.3|24494.3|24510.3|24502.3|24499.3|24491.3|64
1597081800000|2020-08-10 17:50:00|24502.8|24494.8|24507.8|24499.8|24509.3|24501.3|24500.8|24492.8|38
1597082100000|2020-08-10 17:55:00|24508.3|24500.3|24511.3|24503.3|24512.3|24504.3|24505.8|24497.8|38
1597082400000|2020-08-10 18:00:00|24512.3|24504.3|24522.3|24514.3|24526.3|24518.3|24509.3|24501.3|181
1597082700000|2020-08-10 18:05:00|24521.8|24513.8|24517.8|24509.8|24523.3|24515.3|24516.8|24508.8|39
1597083000000|2020-08-10 18:10:00|24518.3|24510.3|24523.8|24515.8|24536.3|24528.3|24516.3|24508.3|155
1597083300000|2020-08-10 18:15:00|24524.8|24516.8|24530.3|24522.3|24532.3|24524.3|24522.3|24514.3|51
1597083600000|2020-08-10 18:20:00|24530.8|24522.8|24533.3|24525.3|24535.3|24527.3|24528.3|24520.3|45
1597083900000|2020-08-10 18:25:00|24533.8|24525.8|24536.3|24528.3|24538.8|24530.8|24527.3|24519.3|74
1597084200000|2020-08-10 18:30:00|24535.8|24527.8|24532.3|24524.3|24541.3|24533.3|24527.3|24519.3|55
1597084500000|2020-08-10 18:35:00|24532.8|24524.8|24520.8|24512.8|24536.8|24528.8|24520.3|24512.3|39
1597084800000|2020-08-10 18:40:00|24521.8|24513.8|24521.8|24513.8|24528.8|24520.8|24521.3|24513.3|78
1597085100000|2020-08-10 18:45:00|24515.3|24507.3|24515.8|24507.8|24519.3|24511.3|24509.8|24501.8|98
1597085400000|2020-08-10 18:50:00|24516.3|24508.3|24527.3|24519.3|24530.3|24522.3|24515.3|24507.3|59
1597085700000|2020-08-10 18:55:00|24525.3|24517.3|24542.1|24512.1|24542.1|24529.3|24524.3|24512.1|192
1597086000000|2020-08-10 19:00:00|24540.3|24510.3|24553|24523|24553.1|24523.1|24536.7|24506.7|0
1597086300000|2020-08-10 19:05:00|24553.3|24523.3|24547.8|24517.8|24555.4|24525.4|24547.5|24517.5|0
1597086600000|2020-08-10 19:10:00|24548|24518|24541.3|24511.3|24550|24520|24541.3|24511.3|0
1597086900000|2020-08-10 19:15:00|24541.5|24511.5|24537|24507|24541.8|24511.8|24530|24500|0
1597087200000|2020-08-10 19:20:00|24536.8|24506.8|24536.5|24506.5|24545|24515|24533.7|24503.7|0
1597087500000|2020-08-10 19:25:00|24536.7|24506.7|24535.4|24505.4|24542.5|24512.5|24527.4|24497.4|0
1597087800000|2020-08-10 19:30:00|24535.2|24505.2|24535.4|24505.4|24545.7|24515.7|24532.9|24502.9|0
1597088100000|2020-08-10 19:35:00|24535.7|24505.7|24536.7|24506.7|24545.7|24515.7|24532.9|24502.9|0
1597088400000|2020-08-10 19:40:00|24537|24507|24524.1|24494.1|24541|24511|24523.8|24493.8|0
1597088700000|2020-08-10 19:45:00|24524.3|24494.3|24514.5|24484.5|24526.4|24496.4|24514|24484|0
1597089000000|2020-08-10 19:50:00|24514.7|24484.7|24530.8|24500.8|24532.3|24502.3|24513.2|24483.2|0
1597089300000|2020-08-10 19:55:00|24529|24499|24550.6|24520.6|24568.3|24538.3|24529|24499|0
1597089600000|2020-08-10 20:00:00|24549.3|24519.3|24542.4|24512.4|24554|24524|24542.4|24512.4|0
1597089900000|2020-08-10 20:05:00|24543.7|24513.7|24544.7|24514.7|24548.8|24518.8|24542.4|24512.4|0
1597090200000|2020-08-10 20:10:00|24544.1|24514.1|24542.7|24512.7|24546|24516|24532.6|24502.6|0
1597090500000|2020-08-10 20:15:00|24543.4|24513.4|24544.5|24514.5|24544.8|24514.8|24541.6|24511.6|0
1597090800000|2020-08-10 20:20:00|24545|24515|24544.8|24514.8|24545|24515|24544.8|24514.8|0
1597091100000|2020-08-10 20:25:00|24545.5|24515.5|24545|24515|24545.5|24515.5|24544.5|24514.5|0
1597091400000|2020-08-10 20:30:00|24544.8|24514.8|24547.3|24517.3|24548.5|24518.5|24542.1|24512.1|0
1597091700000|2020-08-10 20:35:00|24548.5|24518.5|24548.5|24518.5|24549.8|24519.8|24546|24516|0
1597092000000|2020-08-10 20:40:00|24547.3|24517.3|24546|24516|24549.8|24519.8|24546|24516|0
1597092300000|2020-08-10 20:45:00|24547.3|24517.3|24547.3|24517.3|24548.5|24518.5|24546|24516|0
1597092600000|2020-08-10 20:50:00|24546|24516|24547.6|24517.6|24551.4|24521.4|24546|24516|0
1597092900000|2020-08-10 20:55:00|24546.3|24516.3|24545.7|24515.7|24550.1|24520.1|24543.8|24513.8|0
1597093200000|2020-08-10 21:00:00|24545.9|24515.9|24546.1|24516.1|24546.1|24516.1|24545.9|24515.9|0
1597093500000|2020-08-10 21:05:00|24545.5|24515.5|24546.3|24516.3|24546.5|24516.5|24545.5|24515.5|0
1597093800000|2020-08-10 21:10:00|24546.1|24516.1|24544.4|24514.4|24546.5|24516.5|24544.4|24514.4|0
1597094100000|2020-08-10 21:15:00|24544.8|24514.8|24544.6|24514.6|24545|24515|24544.4|24514.4|0
1597094400000|2020-08-10 21:20:00|24545.1|24515.1|24549.8|24519.8|24549.8|24519.8|24545.1|24515.1|0
1597094700000|2020-08-10 21:25:00|24550.6|24520.6|24548.8|24518.8|24551.5|24521.5|24548.3|24518.3|0
1597095000000|2020-08-10 21:30:00|24548.6|24518.6|24550.1|24520.1|24550.5|24520.5|24548.6|24518.6|0
1597095300000|2020-08-10 21:35:00|24551.7|24521.7|24551.7|24521.7|24551.7|24521.7|24551.7|24521.7|0
1597095600000|2020-08-10 21:40:00|24553.2|24523.2|24552|24522|24553.2|24523.2|24552|24522|0
1597095900000|2020-08-10 21:45:00|24552.2|24522.2|24550.8|24520.8|24552.2|24522.2|24550.2|24520.2|0
1597096200000|2020-08-10 21:50:00|24550.4|24520.4|24545.6|24515.6|24550.8|24520.8|24545.2|24515.2|0
1597096500000|2020-08-10 21:55:00|24545|24515|24539.8|24509.8|24545.7|24515.7|24539.3|24509.3|0
1597096800000|2020-08-10 22:00:00|24535.1|24505.1|24541.9|24511.9|24547|24517|24531.2|24501.2|0
1597097100000|2020-08-10 22:05:00|24542.5|24512.5|24545.1|24515.1|24545.1|24515.1|24541.3|24511.3|0
1597097400000|2020-08-10 22:10:00|24543.8|24513.8|24536.9|24506.9|24543.8|24513.8|24535.7|24505.7|0
1597097700000|2020-08-10 22:15:00|24535.7|24505.7|24541.4|24511.4|24542.6|24512.6|24534.4|24504.4|0
1597098000000|2020-08-10 22:20:00|24542.6|24512.6|24542.6|24512.6|24544.3|24514.3|24540.8|24510.8|0
1597098300000|2020-08-10 22:25:00|24543.9|24513.9|24543.7|24513.7|24545.3|24515.3|24541.5|24511.5|0
1597098600000|2020-08-10 22:30:00|24542.4|24512.4|24541.2|24511.2|24543.7|24513.7|24539.9|24509.9|0
1597098900000|2020-08-10 22:35:00|24540.5|24510.5|24544.3|24514.3|24545|24515|24540.5|24510.5|0
1597099200000|2020-08-10 22:40:00|24543.1|24513.1|24537.6|24507.6|24543.1|24513.1|24537.6|24507.6|0
1597099500000|2020-08-10 22:45:00|24538.2|24508.2|24533.8|24503.8|24538.9|24508.9|24532.5|24502.5|0
1597099800000|2020-08-10 22:50:00|24535.1|24505.1|24528.3|24498.3|24535.1|24505.1|24524.6|24494.6|0
1597100100000|2020-08-10 22:55:00|24527.7|24497.7|24526.9|24496.9|24528.3|24498.3|24523.1|24493.1|0
1597100400000|2020-08-10 23:00:00|24525.6|24495.6|24526.3|24496.3|24526.9|24496.9|24520.5|24490.5|0
1597100700000|2020-08-10 23:05:00|24527.6|24497.6|24514.9|24484.9|24527.6|24497.6|24513.7|24483.7|0
1597101000000|2020-08-10 23:10:00|24515.6|24485.6|24514.3|24484.3|24516.2|24486.2|24511.7|24481.7|0
1597101300000|2020-08-10 23:15:00|24513|24483|24513.1|24483.1|24516.8|24486.8|24510.6|24480.6|0
1597101600000|2020-08-10 23:20:00|24517|24487|24518.2|24488.2|24520.8|24490.8|24517|24487|0
1597101900000|2020-08-10 23:25:00|24519.5|24489.5|24510.2|24480.2|24519.5|24489.5|24510.2|24480.2|0
1597102200000|2020-08-10 23:30:00|24509.9|24479.9|24517.7|24487.7|24519|24489|24508.8|24478.8|0
1597102500000|2020-08-10 23:35:00|24519|24489|24525.7|24495.7|24528|24498|24517.7|24487.7|0
1597102800000|2020-08-10 23:40:00|24527|24497|24535.5|24505.5|24536.3|24506.3|24523.1|24493.1|0
1597103100000|2020-08-10 23:45:00|24534.2|24504.2|24532.9|24502.9|24536.7|24506.7|24531.6|24501.6|0
1597103400000|2020-08-10 23:50:00|24531.6|24501.6|24533.5|24503.5|24535.5|24505.5|24531.6|24501.6|0
1597103700000|2020-08-10 23:55:00|24532.2|24502.2|24533.5|24503.5|24533.5|24503.5|24531|24501|0
1597104000000|2020-08-11 00:00:00|24532.2|24502.2|24527.4|24497.4|24533.8|24503.8|24523.6|24493.6|0
1597104300000|2020-08-11 00:05:00|24528.7|24498.7|24522.5|24492.5|24531.2|24501.2|24521.2|24491.2|0
1597104600000|2020-08-11 00:10:00|24523.1|24493.1|24513.8|24483.8|24523.1|24493.1|24512.6|24482.6|0
1597104900000|2020-08-11 00:15:00|24512.6|24482.6|24518.1|24488.1|24526.7|24496.7|24506.7|24476.7|0
1597105200000|2020-08-11 00:20:00|24517.8|24487.8|24515|24485|24521.8|24491.8|24509.3|24479.3|0
1597105500000|2020-08-11 00:25:00|24515.3|24485.3|24514.2|24484.2|24516.3|24486.3|24498.5|24468.5|0
1597105800000|2020-08-11 00:30:00|24517.9|24487.9|24541.6|24511.6|24544.2|24514.2|24517.9|24487.9|0
1597106100000|2020-08-11 00:35:00|24542.3|24512.3|24542.6|24512.6|24552|24522|24537.3|24507.3|0
1597106400000|2020-08-11 00:40:00|24543.2|24513.2|24543.1|24513.1|24555.9|24525.9|24542|24512|0
1597106700000|2020-08-11 00:45:00|24542.5|24512.5|24543.8|24513.8|24544.4|24514.4|24536.2|24506.2|0
1597107000000|2020-08-11 00:50:00|24544.1|24514.1|24549.4|24519.4|24550.1|24520.1|24539.4|24509.4|0
1597107300000|2020-08-11 00:55:00|24550.1|24520.1|24550.1|24520.1|24555.1|24525.1|24548.8|24518.8|0
1597107600000|2020-08-11 01:00:00|24549.4|24519.4|24553.1|24523.1|24564.8|24534.8|24549.4|24519.4|0
1597107900000|2020-08-11 01:05:00|24553.4|24523.4|24555.1|24525.1|24563.8|24533.8|24553.1|24523.1|0
1597108200000|2020-08-11 01:10:00|24554.4|24524.4|24565.1|24535.1|24565.1|24535.1|24550|24520|0
1597108500000|2020-08-11 01:15:00|24564.4|24534.4|24619.2|24614.2|24645.2|24640.2|24550.7|24534.4|2688
1597108800000|2020-08-11 01:20:00|24624.2|24619.2|24653.7|24648.7|24678.7|24673.7|24601.2|24596.2|2184
1597109100000|2020-08-11 01:25:00|24655.7|24650.7|24647.2|24642.2|24682.7|24677.7|24636.2|24631.2|1658
1597109400000|2020-08-11 01:30:00|24648.2|24643.2|24779.2|24774.2|24781.2|24776.2|24647.7|24642.7|6338
1597109700000|2020-08-11 01:35:00|24778.7|24773.7|24790.2|24785.2|24876.7|24871.7|24778.7|24773.7|6399
1597110000000|2020-08-11 01:40:00|24789.2|24784.2|24800.7|24795.7|24843.2|24838.2|24787.2|24782.2|3948
1597110300000|2020-08-11 01:45:00|24801.7|24796.7|24870.2|24865.2|24871.7|24866.7|24800.7|24795.7|3661
1597110600000|2020-08-11 01:50:00|24870.7|24865.7|24890.2|24885.2|24925.7|24920.7|24870.2|24865.2|5513
1597110900000|2020-08-11 01:55:00|24889.2|24884.2|24843.2|24838.2|24901.7|24896.7|24833.7|24828.7|3472
1597111200000|2020-08-11 02:00:00|24842.2|24837.2|24906.2|24901.2|24910.7|24905.7|24841.2|24836.2|2715
1597111500000|2020-08-11 02:05:00|24906.7|24901.7|24950.2|24945.2|24960.7|24955.7|24903.2|24898.2|3721
1597111800000|2020-08-11 02:10:00|24949.7|24944.7|24958.7|24953.7|24965.2|24960.2|24926.7|24921.7|2574
1597112100000|2020-08-11 02:15:00|24959.2|24954.2|24931.2|24926.2|24969.7|24964.7|24924.7|24919.7|2115
1597112400000|2020-08-11 02:20:00|24930.2|24925.2|24934.2|24929.2|24962.2|24957.2|24918.7|24913.7|1966
1597112700000|2020-08-11 02:25:00|24935.2|24930.2|24946.2|24941.2|24964.2|24959.2|24929.2|24924.2|1779
1597113000000|2020-08-11 02:30:00|24947.2|24942.2|24987.2|24982.2|25000.7|24995.7|24942.7|24937.7|3602
1597113300000|2020-08-11 02:35:00|24988.2|24983.2|24934.2|24929.2|24992.7|24987.7|24927.7|24922.7|2308
1597113600000|2020-08-11 02:40:00|24935.2|24930.2|24915.2|24910.2|24938.7|24933.7|24910.2|24905.2|1894
1597113900000|2020-08-11 02:45:00|24914.2|24909.2|24912.2|24907.2|24933.7|24928.7|24905.7|24900.7|1173
1597114200000|2020-08-11 02:50:00|24911.7|24906.7|24918.7|24913.7|24938.7|24933.7|24894.2|24889.2|1723
1597114500000|2020-08-11 02:55:00|24918.2|24913.2|24888.7|24883.7|24939.2|24934.2|24881.2|24876.2|1585
1597114800000|2020-08-11 03:00:00|24890.2|24885.2|24900.2|24895.2|24904.2|24899.2|24886.7|24881.7|1344
1597115100000|2020-08-11 03:05:00|24900.7|24895.7|24896.7|24891.7|24918.2|24913.2|24885.7|24880.7|1300
1597115400000|2020-08-11 03:10:00|24896.2|24891.2|24920.7|24915.7|24930.7|24925.7|24892.2|24887.2|1118
1597115700000|2020-08-11 03:15:00|24921.2|24916.2|24896.2|24891.2|24939.7|24934.7|24893.2|24888.2|1213
1597116000000|2020-08-11 03:20:00|24897.2|24892.2|24924.2|24919.2|24926.2|24921.2|24891.7|24886.7|865
1597116300000|2020-08-11 03:25:00|24923.7|24918.7|24922.2|24917.2|24927.2|24922.2|24909.7|24904.7|464
1597116600000|2020-08-11 03:30:00|24922.7|24917.7|24927.7|24922.7|24929.7|24924.7|24914.2|24909.2|492
1597116900000|2020-08-11 03:35:00|24928.2|24923.2|24948.7|24943.7|24949.7|24944.7|24926.2|24921.2|680
1597117200000|2020-08-11 03:40:00|24949.2|24944.2|24952.2|24947.2|24954.2|24949.2|24936.7|24931.7|680
1597117500000|2020-08-11 03:45:00|24952.7|24947.7|24964.2|24959.2|24970.2|24965.2|24945.7|24940.7|843
1597117800000|2020-08-11 03:50:00|24964.7|24959.7|24978.7|24973.7|24980.2|24975.2|24964.7|24959.7|884
1597118100000|2020-08-11 03:55:00|24978.2|24973.2|24978.2|24973.2|24980.7|24975.7|24968.7|24963.7|614
1597118400000|2020-08-11 04:00:00|24991.2|24961.2|24990.9|24960.9|24992.3|24962.3|24990.9|24960.9|1
1597118700000|2020-08-11 04:05:00|24991.6|24961.6|24990.8|24960.8|24998.5|24968.5|24990.8|24960.8|0
1597119000000|2020-08-11 04:10:00|24990.4|24960.4|24970|24940|24990.4|24960.4|24948.1|24918.1|0
1597119300000|2020-08-11 04:15:00|24970.6|24940.6|24972.4|24942.4|24974.4|24944.4|24967.3|24937.3|0
1597119600000|2020-08-11 04:20:00|24971.8|24941.8|24966|24936|24972.8|24942.8|24965.4|24935.4|0
1597119900000|2020-08-11 04:25:00|24966.7|24936.7|24971.8|24941.8|24972.4|24942.4|24966|24936|0
1597120200000|2020-08-11 04:30:00|24971.1|24941.1|24967.6|24937.6|24976.8|24946.8|24967.6|24937.6|0
1597120500000|2020-08-11 04:35:00|24969.5|24939.5|24948.5|24918.5|24970.1|24940.1|24946.9|24916.9|0
1597120800000|2020-08-11 04:40:00|24947.8|24917.8|24959|24929|24959.3|24929.3|24947.8|24917.8|0
1597121100000|2020-08-11 04:45:00|24958.7|24928.7|24952.7|24922.7|24959|24929|24951.4|24921.4|0
1597121400000|2020-08-11 04:50:00|24952.1|24922.1|24943.8|24913.8|24956.5|24926.5|24943.2|24913.2|0
1597121700000|2020-08-11 04:55:00|24947.6|24917.6|24951.4|24921.4|24951.4|24921.4|24947.6|24917.6|0
1597122000000|2020-08-11 05:00:00|24947|24917|24970.7|24965.7|24972.2|24967.2|24920.2|24915.2|2350
1597122300000|2020-08-11 05:05:00|24971.2|24966.2|25022.7|25017.7|25026.7|25021.7|24959.7|24954.7|2694
1597122600000|2020-08-11 05:10:00|25022.2|25017.2|25014.2|25009.2|25027.2|25022.2|25008.2|25003.2|1473
1597122900000|2020-08-11 05:15:00|25014.7|25009.7|25012.2|25007.2|25015.2|25010.2|24986.7|24981.7|1427
1597123200000|2020-08-11 05:20:00|25011.2|25006.2|24991.2|24986.2|25012.7|25007.7|24991.2|24986.2|800
1597123500000|2020-08-11 05:25:00|24991.7|24986.7|24976.7|24971.7|24992.2|24987.2|24974.2|24969.2|1112
1597123800000|2020-08-11 05:30:00|24975.7|24970.7|24978.2|24973.2|24985.7|24980.7|24963.7|24958.7|1256
1597124100000|2020-08-11 05:35:00|24977.7|24972.7|24969.2|24964.2|24978.7|24973.7|24956.7|24951.7|1066
1597124400000|2020-08-11 05:40:00|24968.7|24963.7|24955.7|24950.7|24988.7|24983.7|24955.7|24950.7|1079
1597124700000|2020-08-11 05:45:00|24955.2|24950.2|24966.7|24961.7|24967.7|24962.7|24925.7|24920.7|1662
1597125000000|2020-08-11 05:50:00|24967.2|24962.2|24967.2|24962.2|24994.7|24989.7|24962.7|24957.7|1320
1597125300000|2020-08-11 05:55:00|24967.7|24962.7|24987.7|24982.7|24987.7|24982.7|24965.7|24960.7|820
1597125600000|2020-08-11 06:00:00|24988.7|24983.7|25032.2|25027.2|25051.2|25046.2|24982.7|24977.7|2904
1597125900000|2020-08-11 06:05:00|25031.7|25026.7|24935.7|24930.7|25031.7|25026.7|24917.2|24912.2|2677
1597126200000|2020-08-11 06:10:00|24935.2|24930.2|24916.2|24911.2|24951.2|24946.2|24896.7|24891.7|2725
1597126500000|2020-08-11 06:15:00|24915.2|24910.2|24872.2|24867.2|24921.2|24916.2|24869.7|24864.7|2604
1597126800000|2020-08-11 06:20:00|24873.7|24868.7|24835.2|24830.2|24873.7|24868.7|24809.7|24804.7|3341
1597127100000|2020-08-11 06:25:00|24834.7|24829.7|24851.7|24846.7|24867.2|24862.2|24826.2|24821.2|2002
1597127400000|2020-08-11 06:30:00|24852.2|24847.2|24775.2|24770.2|24852.2|24847.2|24769.7|24764.7|2889
1597127700000|2020-08-11 06:35:00|24774.7|24769.7|24803.7|24798.7|24806.2|24801.2|24755.2|24750.2|2270
1597128000000|2020-08-11 06:40:00|24804.2|24799.2|24782.7|24777.7|24804.2|24799.2|24775.2|24770.2|1227
1597128300000|2020-08-11 06:45:00|24782.2|24777.2|24782.7|24777.7|24827.2|24822.2|24772.7|24767.7|1655
1597128600000|2020-08-11 06:50:00|24783.2|24778.2|24753.2|24748.2|24788.7|24783.7|24750.2|24745.2|1262
1597128900000|2020-08-11 06:55:00|24752.2|24747.2|24796.7|24791.7|24802.2|24797.2|24746.2|24741.2|1557
1597129200000|2020-08-11 07:00:00|24794.7|24789.7|24840.7|24835.7|24855.2|24850.2|24786.2|24781.2|2266
1597129500000|2020-08-11 07:05:00|24841.2|24836.2|24804.7|24799.7|24850.7|24845.7|24803.7|24798.7|984
1597129800000|2020-08-11 07:10:00|24805.2|24800.2|24839.7|24834.7|24839.7|24834.7|24804.2|24799.2|695
1597130100000|2020-08-11 07:15:00|24840.2|24835.2|24842.7|24837.7|24869.7|24864.7|24825.7|24820.7|1270
1597130400000|2020-08-11 07:20:00|24843.2|24838.2|24849.2|24844.2|24873.2|24868.2|24843.2|24838.2|984
1597130700000|2020-08-11 07:25:00|24848.7|24843.7|24845.2|24840.2|24871.7|24866.7|24843.2|24838.2|742
1597131000000|2020-08-11 07:30:00|24845.7|24840.7|24901.2|24896.2|24902.7|24897.7|24845.7|24840.7|1393
1597131300000|2020-08-11 07:35:00|24901.7|24896.7|24899.2|24894.2|24920.2|24915.2|24893.7|24888.7|1283
1597131600000|2020-08-11 07:40:00|24898.7|24893.7|24908.7|24903.7|24915.2|24910.2|24891.2|24886.2|778
1597131900000|2020-08-11 07:45:00|24908.2|24903.2|24888.7|24883.7|24908.7|24903.7|24883.2|24878.2|854
1597132200000|2020-08-11 07:50:00|24890.2|24885.2|24879.7|24874.7|24914.2|24909.2|24878.7|24873.7|944
1597132500000|2020-08-11 07:55:00|24880.2|24875.2|24880.7|24875.7|24883.7|24878.7|24860.2|24855.2|1472
1597132800000|2020-08-11 08:00:00|24880.2|24875.2|24867.7|24862.7|24897.7|24892.7|24867.7|24862.7|1254
1597133100000|2020-08-11 08:05:00|24868.2|24863.2|24889.2|24884.2|24904.2|24899.2|24867.7|24862.7|1527
1597133400000|2020-08-11 08:10:00|24890.2|24885.2|24908.2|24903.2|24920.2|24915.2|24886.2|24881.2|1083
1597133700000|2020-08-11 08:15:00|24912.2|24907.2|24889.2|24884.2|24920.2|24915.2|24887.2|24882.2|952
1597134000000|2020-08-11 08:20:00|24890.2|24885.2|24920.2|24915.2|24921.2|24916.2|24880.7|24875.7|758
1597134300000|2020-08-11 08:25:00|24920.7|24915.7|24915.2|24910.2|24929.7|24924.7|24900.2|24895.2|1499
1597134600000|2020-08-11 08:30:00|24925.7|24895.7|24938.9|24908.9|24939.8|24909.8|24920.4|24890.4|1
1597134900000|2020-08-11 08:35:00|24938.2|24908.2|24946.4|24916.4|24956.5|24926.5|24932.9|24902.9|0
1597135200000|2020-08-11 08:40:00|24950.2|24920.2|24955.6|24925.6|24960.5|24930.5|24942|24912|0
1597135500000|2020-08-11 08:45:00|24955.2|24925.2|24984.1|24954.1|24985.1|24955.1|24954.9|24924.9|0
1597135800000|2020-08-11 08:50:00|24984.7|24954.7|24982.8|24952.8|25001|24971|24978.3|24948.3|0
1597136100000|2020-08-11 08:55:00|24983.4|24953.4|25000.1|24970.1|25000.7|24970.7|24982.1|24952.1|0
1597136400000|2020-08-11 09:00:00|25000.4|24970.4|24989.8|24959.8|25010.5|24980.5|24988.8|24958.8|0
1597136700000|2020-08-11 09:05:00|24990.5|24960.5|25008.2|24978.2|25016|24986|24985.3|24955.3|0
1597137000000|2020-08-11 09:10:00|25008.5|24978.5|25008.8|24978.8|25015.4|24985.4|24994.4|24964.4|0
1597137300000|2020-08-11 09:15:00|24961.7|24953.7|24970.2|24962.2|24992.7|24984.7|24960.2|24952.2|733
1597137600000|2020-08-11 09:20:00|24972.7|24964.7|24960.7|24952.7|24975.7|24967.7|24960.7|24952.7|691
1597137900000|2020-08-11 09:25:00|24959.2|24951.2|24969.2|24961.2|24974.2|24966.2|24959.2|24951.2|204
1597138200000|2020-08-11 09:30:00|24968.2|24960.2|24979.7|24971.7|24993.2|24985.2|24960.7|24952.7|251
1597138500000|2020-08-11 09:35:00|24979.2|24971.2|24963.7|24955.7|24990.2|24982.2|24963.2|24955.2|134
1597138800000|2020-08-11 09:40:00|24963.2|24955.2|24975.7|24967.7|24982.7|24974.7|24962.7|24954.7|88
1597139100000|2020-08-11 09:45:00|24975.2|24967.2|24989.2|24981.2|24998.2|24990.2|24975.2|24967.2|130
1597139400000|2020-08-11 09:50:00|24989.7|24981.7|24989.7|24981.7|24993.7|24985.7|24980.2|24972.2|142
1597139700000|2020-08-11 09:55:00|24989.2|24981.2|24997.7|24989.7|25000.2|24992.2|24987.2|24979.2|149
1597140000000|2020-08-11 10:00:00|24997.2|24989.2|24997.2|24989.2|25005.2|24997.2|24987.2|24979.2|251
1597140300000|2020-08-11 10:05:00|24996.7|24988.7|25004.7|24996.7|25017.2|25009.2|24996.7|24988.7|187
1597140600000|2020-08-11 10:10:00|25004.2|24996.2|24999.2|24991.2|25009.7|25001.7|24994.2|24986.2|100
1597140900000|2020-08-11 10:15:00|24998.7|24990.7|24985.2|24977.2|25005.7|24997.7|24984.7|24976.7|132
1597141200000|2020-08-11 10:20:00|24984.7|24976.7|24992.2|24984.2|24996.2|24988.2|24984.2|24976.2|87
1597141500000|2020-08-11 10:25:00|24991.7|24983.7|24987.2|24979.2|24994.7|24986.7|24984.7|24976.7|47
1597141800000|2020-08-11 10:30:00|24987.7|24979.7|24987.7|24979.7|24988.7|24980.7|24976.7|24968.7|131
1597142100000|2020-08-11 10:35:00|24987.2|24979.2|25006.7|24998.7|25013.2|25005.2|24985.7|24977.7|149
1597142400000|2020-08-11 10:40:00|25007.2|24999.2|25009.2|25001.2|25017.7|25009.7|25004.7|24996.7|81
1597142700000|2020-08-11 10:45:00|25008.7|25000.7|25005.7|24997.7|25010.7|25002.7|25005.2|24997.2|46
1597143000000|2020-08-11 10:50:00|25006.2|24998.2|25002.2|24994.2|25015.7|25007.7|25001.7|24993.7|86
1597143300000|2020-08-11 10:55:00|25002.7|24994.7|24999.7|24991.7|25012.2|25004.2|24993.7|24985.7|109
1597143600000|2020-08-11 11:00:00|24999.2|24991.2|25001.2|24993.2|25006.7|24998.7|24993.2|24985.2|133
1597143900000|2020-08-11 11:05:00|25001.7|24993.7|25007.7|24999.7|25012.7|25004.7|25001.7|24993.7|62
1597144200000|2020-08-11 11:10:00|25008.2|25000.2|25004.2|24996.2|25013.2|25005.2|25003.7|24995.7|63
1597144500000|2020-08-11 11:15:00|25003.7|24995.7|25009.7|25001.7|25010.2|25002.2|25000.2|24992.2|81
1597144800000|2020-08-11 11:20:00|25010.2|25002.2|25011.7|25003.7|25023.2|25015.2|25003.7|24995.7|196
1597145100000|2020-08-11 11:25:00|25013.2|25005.2|25018.2|25010.2|25023.2|25015.2|25011.7|25003.7|104
1597145400000|2020-08-11 11:30:00|25019.7|25011.7|25030.7|25022.7|25035.2|25027.2|25019.2|25011.2|200
1597145700000|2020-08-11 11:35:00|25030.2|25022.2|25018.7|25010.7|25030.7|25022.7|25015.7|25007.7|118
1597146000000|2020-08-11 11:40:00|25017.7|25009.7|25014.2|25006.2|25025.2|25017.2|25010.7|25002.7|121
1597146300000|2020-08-11 11:45:00|25013.2|25005.2|25019.2|25011.2|25021.7|25013.7|25008.2|25000.2|89
1597146600000|2020-08-11 11:50:00|25019.7|25011.7|25018.7|25010.7|25032.7|25024.7|25018.7|25010.7|93
1597146900000|2020-08-11 11:55:00|25018.2|25010.2|24992.7|24984.7|25018.7|25010.7|24992.2|24984.2|212
1597147200000|2020-08-11 12:00:00|24993.2|24985.2|25005.2|24997.2|25014.7|25006.7|24989.2|24981.2|239
1597147500000|2020-08-11 12:05:00|25005.7|24997.7|25004.7|24996.7|25011.7|25003.7|25000.2|24992.2|154
1597147800000|2020-08-11 12:10:00|25005.2|24997.2|25001.7|24993.7|25006.2|24998.2|24991.2|24983.2|109
1597148100000|2020-08-11 12:15:00|25000.7|24992.7|25019.7|25011.7|25020.7|25012.7|25000.2|24992.2|105
1597148400000|2020-08-11 12:20:00|25019.2|25011.2|25018.2|25010.2|25020.7|25012.7|25004.2|24996.2|106
1597148700000|2020-08-11 12:25:00|25018.7|25010.7|25018.7|25010.7|25021.7|25013.7|25011.2|25003.2|90
1597149000000|2020-08-11 12:30:00|25019.2|25011.2|25005.7|24997.7|25020.7|25012.7|25000.2|24992.2|157
1597149300000|2020-08-11 12:35:00|25005.2|24997.2|25025.7|25017.7|25029.2|25021.2|25000.2|24992.2|153
1597149600000|2020-08-11 12:40:00|25026.2|25018.2|25027.7|25019.7|25027.7|25019.7|25021.7|25013.7|114
1597149900000|2020-08-11 12:45:00|25027.2|25019.2|25014.7|25006.7|25028.2|25020.2|25008.7|25000.7|243
1597150200000|2020-08-11 12:50:00|25014.2|25006.2|25009.7|25001.7|25016.2|25008.2|25003.2|24995.2|138
1597150500000|2020-08-11 12:55:00|25009.2|25001.2|25002.2|24994.2|25015.7|25007.7|24998.7|24990.7|158
1597150800000|2020-08-11 13:00:00|25001.2|24993.2|24991.7|24983.7|25015.2|25007.2|24990.2|24982.2|200
1597151100000|2020-08-11 13:05:00|24992.2|24984.2|24982.7|24974.7|24999.2|24991.2|24980.7|24972.7|199
1597151400000|2020-08-11 13:10:00|24982.2|24974.2|24969.7|24961.7|24990.2|24982.2|24969.7|24961.7|142
1597151700000|2020-08-11 13:15:00|24967.7|24959.7|24983.2|24975.2|24987.7|24979.7|24967.7|24959.7|114
1597152000000|2020-08-11 13:20:00|24982.7|24974.7|24967.2|24959.2|24984.7|24976.7|24966.2|24958.2|133
1597152300000|2020-08-11 13:25:00|24968.7|24960.7|24972.7|24964.7|24983.2|24975.2|24965.7|24957.7|134
1597152600000|2020-08-11 13:30:00|24972.2|24964.2|24935.2|24927.2|24976.7|24968.7|24933.7|24925.7|534
1597152900000|2020-08-11 13:35:00|24935.7|24927.7|24982.2|24974.2|24987.7|24979.7|24931.2|24923.2|498
1597153200000|2020-08-11 13:40:00|24982.7|24974.7|24984.2|24976.2|24986.7|24978.7|24972.2|24964.2|210
1597153500000|2020-08-11 13:45:00|24983.7|24975.7|24988.7|24980.7|24999.2|24991.2|24975.7|24967.7|341
1597153800000|2020-08-11 13:50:00|24989.7|24981.7|24985.7|24977.7|24994.7|24986.7|24970.2|24962.2|229
1597154100000|2020-08-11 13:55:00|24986.2|24978.2|24963.2|24955.2|24996.7|24988.7|24960.2|24952.2|237
1597154400000|2020-08-11 14:00:00|24962.7|24954.7|24938.7|24930.7|24962.7|24954.7|24934.7|24926.7|440
1597154700000|2020-08-11 14:05:00|24938.2|24930.2|24905.7|24897.7|24942.2|24934.2|24880.2|24872.2|842
1597155000000|2020-08-11 14:10:00|24907.2|24899.2|24898.7|24890.7|24915.2|24907.2|24887.7|24879.7|430
1597155300000|2020-08-11 14:15:00|24898.2|24890.2|24925.2|24917.2|24930.2|24922.2|24889.7|24881.7|361
1597155600000|2020-08-11 14:20:00|24924.7|24916.7|24889.7|24881.7|24927.7|24919.7|24887.2|24879.2|365
1597155900000|2020-08-11 14:25:00|24890.2|24882.2|24889.7|24881.7|24901.7|24893.7|24881.7|24873.7|321
1597156200000|2020-08-11 14:30:00|24890.2|24882.2|24880.7|24872.7|24890.2|24882.2|24868.7|24860.7|408
1597156500000|2020-08-11 14:35:00|24884.2|24876.2|24937.2|24929.2|24937.7|24929.7|24880.7|24872.7|498
1597156800000|2020-08-11 14:40:00|24938.7|24930.7|24938.7|24930.7|24944.2|24936.2|24932.7|24924.7|199
1597157100000|2020-08-11 14:45:00|24939.2|24931.2|24930.7|24922.7|24945.7|24937.7|24928.7|24920.7|226
1597157400000|2020-08-11 14:50:00|24931.2|24923.2|24948.7|24940.7|24950.2|24942.2|24930.2|24922.2|251
1597157700000|2020-08-11 14:55:00|24949.2|24941.2|24939.7|24931.7|24950.2|24942.2|24930.2|24922.2|280
1597158000000|2020-08-11 15:00:00|24939.2|24931.2|24961.2|24953.2|24966.2|24958.2|24930.2|24922.2|377
1597158300000|2020-08-11 15:05:00|24961.7|24953.7|24968.7|24960.7|24969.7|24961.7|24956.2|24948.2|255
1597158600000|2020-08-11 15:10:00|24969.2|24961.2|24972.2|24964.2|24973.2|24965.2|24963.2|24955.2|247
1597158900000|2020-08-11 15:15:00|24972.7|24964.7|24961.2|24953.2|24972.7|24964.7|24959.2|24951.2|294
1597159200000|2020-08-11 15:20:00|24961.7|24953.7|24956.2|24948.2|24965.7|24957.7|24954.7|24946.7|118
1597159500000|2020-08-11 15:25:00|24956.7|24948.7|24938.7|24930.7|24957.2|24949.2|24936.2|24928.2|341
1597159800000|2020-08-11 15:30:00|24938.2|24930.2|24938.7|24930.7|24942.7|24934.7|24914.2|24906.2|323
1597160100000|2020-08-11 15:35:00|24939.2|24931.2|24946.7|24938.7|24966.2|24958.2|24936.7|24928.7|269
1597160400000|2020-08-11 15:40:00|24945.7|24937.7|24937.7|24929.7|24952.2|24944.2|24934.2|24926.2|141
1597160700000|2020-08-11 15:45:00|24937.2|24929.2|24927.7|24919.7|24938.7|24930.7|24927.2|24919.2|68
1597161000000|2020-08-11 15:50:00|24928.7|24920.7|24927.7|24919.7|24932.7|24924.7|24920.7|24912.7|128
1597161300000|2020-08-11 15:55:00|24927.2|24919.2|24929.7|24921.7|24943.2|24935.2|24925.7|24917.7|120
1597161600000|2020-08-11 16:00:00|24930.2|24922.2|24912.2|24904.2|24938.7|24930.7|24912.2|24904.2|172
1597161900000|2020-08-11 16:05:00|24911.7|24903.7|24927.2|24919.2|24934.2|24926.2|24911.7|24903.7|89
1597162200000|2020-08-11 16:10:00|24926.7|24918.7|24938.7|24930.7|24939.7|24931.7|24917.2|24909.2|242
1597162500000|2020-08-11 16:15:00|24938.2|24930.2|24934.7|24926.7|24941.7|24933.7|24928.2|24920.2|56
1597162800000|2020-08-11 16:20:00|24935.2|24927.2|24950.7|24942.7|24959.2|24951.2|24934.7|24926.7|99
1597163100000|2020-08-11 16:25:00|24951.2|24943.2|24955.7|24947.7|24958.7|24950.7|24948.2|24940.2|42
1597163400000|2020-08-11 16:30:00|24954.7|24946.7|24958.7|24950.7|24959.7|24951.7|24949.2|24941.2|75
1597163700000|2020-08-11 16:35:00|24958.2|24950.2|24968.2|24960.2|24970.7|24962.7|24951.2|24943.2|89
1597164000000|2020-08-11 16:40:00|24967.7|24959.7|24969.2|24961.2|24971.2|24963.2|24961.7|24953.7|49
1597164300000|2020-08-11 16:45:00|24968.7|24960.7|24964.2|24956.2|24976.7|24968.7|24964.2|24956.2|94
1597164600000|2020-08-11 16:50:00|24965.2|24957.2|24961.2|24953.2|24971.2|24963.2|24959.2|24951.2|67
1597164900000|2020-08-11 16:55:00|24960.7|24952.7|24969.2|24961.2|24969.2|24961.2|24949.7|24941.7|108
1597165200000|2020-08-11 17:00:00|24969.7|24961.7|24954.2|24946.2|24973.7|24965.7|24948.7|24940.7|122
1597165500000|2020-08-11 17:05:00|24953.7|24945.7|24963.2|24955.2|24966.2|24958.2|24951.2|24943.2|43
1597165800000|2020-08-11 17:10:00|24962.7|24954.7|24949.2|24941.2|24962.7|24954.7|24947.2|24939.2|52
1597166100000|2020-08-11 17:15:00|24949.7|24941.7|24937.2|24929.2|24952.2|24944.2|24930.2|24922.2|155
1597166400000|2020-08-11 17:20:00|24936.7|24928.7|24950.7|24942.7|24954.2|24946.2|24933.7|24925.7|59
1597166700000|2020-08-11 17:25:00|24950.2|24942.2|24945.2|24937.2|24952.2|24944.2|24944.2|24936.2|49
1597167000000|2020-08-11 17:30:00|24944.7|24936.7|24941.7|24933.7|24945.2|24937.2|24930.7|24922.7|55
1597167300000|2020-08-11 17:35:00|24941.2|24933.2|24945.2|24937.2|24946.2|24938.2|24935.7|24927.7|47
1597167600000|2020-08-11 17:40:00|24945.7|24937.7|24945.2|24937.2|24947.7|24939.7|24938.2|24930.2|36
1597167900000|2020-08-11 17:45:00|24944.7|24936.7|24933.7|24925.7|24947.2|24939.2|24931.7|24923.7|33
1597168200000|2020-08-11 17:50:00|24934.2|24926.2|24947.7|24939.7|24947.7|24939.7|24933.7|24925.7|27
1597168500000|2020-08-11 17:55:00|24947.2|24939.2|24950.7|24942.7|24959.2|24951.2|24947.2|24939.2|61
1597168800000|2020-08-11 18:00:00|24950.2|24942.2|24952.7|24944.7|24953.7|24945.7|24946.7|24938.7|18
1597169100000|2020-08-11 18:05:00|24952.2|24944.2|24954.7|24946.7|24958.2|24950.2|24949.7|24941.7|38
1597169400000|2020-08-11 18:10:00|24954.2|24946.2|24934.2|24926.2|24954.2|24946.2|24931.2|24923.2|46
1597169700000|2020-08-11 18:15:00|24933.2|24925.2|24937.2|24929.2|24940.2|24932.2|24925.7|24917.7|42
1597170000000|2020-08-11 18:20:00|24936.7|24928.7|24912.2|24904.2|24936.7|24928.7|24911.7|24903.7|94
1597170300000|2020-08-11 18:25:00|24912.7|24904.7|24895.7|24887.7|24913.7|24905.7|24894.7|24886.7|93
1597170600000|2020-08-11 18:30:00|24895.2|24887.2|24885.7|24877.7|24897.7|24889.7|24875.2|24867.2|118
1597170900000|2020-08-11 18:35:00|24885.2|24877.2|24877.7|24869.7|24889.7|24881.7|24862.2|24854.2|165
1597171200000|2020-08-11 18:40:00|24878.2|24870.2|24887.2|24879.2|24901.2|24893.2|24877.7|24869.7|86
1597171500000|2020-08-11 18:45:00|24887.7|24879.7|24867.7|24859.7|24893.2|24885.2|24865.2|24857.2|109
1597171800000|2020-08-11 18:50:00|24867.2|24859.2|24879.2|24871.2|24892.2|24884.2|24861.2|24853.2|160
1597172100000|2020-08-11 18:55:00|24877.2|24869.2|24885.8|24855.8|24885.8|24869.2|24857.7|24849.7|235
1597172400000|2020-08-11 19:00:00|24886|24856|24870.2|24840.2|24893.6|24863.6|24869.2|24839.2|0
1597172700000|2020-08-11 19:05:00|24870|24840|24866.4|24836.4|24877.2|24847.2|24861.1|24831.1|0
1597173000000|2020-08-11 19:10:00|24866.1|24836.1|24854.1|24824.1|24878.5|24848.5|24854.1|24824.1|0
1597173300000|2020-08-11 19:15:00|24853.6|24823.6|24771.9|24741.9|24853.6|24823.6|24762|24732|0
1597173600000|2020-08-11 19:20:00|24772.1|24742.1|24772.6|24742.6|24800.1|24770.1|24771.3|24741.3|0
1597173900000|2020-08-11 19:25:00|24773.1|24743.1|24825|24795|24829.1|24799.1|24773.1|24743.1|0
1597174200000|2020-08-11 19:30:00|24824.8|24794.8|24782.9|24752.9|24824.8|24794.8|24780.9|24750.9|0
1597174500000|2020-08-11 19:35:00|24783.6|24753.6|24799.4|24769.4|24818.9|24788.9|24782.8|24752.8|0
1597174800000|2020-08-11 19:40:00|24801.1|24771.1|24783.8|24753.8|24814|24784|24780.3|24750.3|0
1597175100000|2020-08-11 19:45:00|24783.6|24753.6|24781.9|24751.9|24789.1|24759.1|24761.1|24731.1|0
1597175400000|2020-08-11 19:50:00|24780.1|24750.1|24750.8|24720.8|24780.1|24750.1|24739.1|24709.1|0
1597175700000|2020-08-11 19:55:00|24751|24721|24770.1|24740.1|24772.3|24742.3|24751|24721|0
1597176000000|2020-08-11 20:00:00|24768.8|24738.8|24754.5|24724.5|24770.1|24740.1|24735.1|24705.1|0
1597176300000|2020-08-11 20:05:00|24755.8|24725.8|24788.9|24758.9|24792.8|24762.8|24752.2|24722.2|0
1597176600000|2020-08-11 20:10:00|24787.6|24757.6|24778.6|24748.6|24790.2|24760.2|24775.9|24745.9|0
1597176900000|2020-08-11 20:15:00|24778.7|24748.7|24796.8|24766.8|24797.6|24767.6|24773.1|24743.1|0
1597177200000|2020-08-11 20:20:00|24797.2|24767.2|24798.9|24768.9|24799.1|24769.1|24791.2|24761.2|0
1597177500000|2020-08-11 20:25:00|24798.7|24768.7|24802.5|24772.5|24807.3|24777.3|24798.5|24768.5|0
1597177800000|2020-08-11 20:30:00|24797.5|24767.5|24825.2|24795.2|24831.7|24801.7|24794.9|24764.9|0
1597178100000|2020-08-11 20:35:00|24823.9|24793.9|24819.7|24789.7|24830.4|24800.4|24818.4|24788.4|0
1597178400000|2020-08-11 20:40:00|24819.4|24789.4|24814.6|24784.6|24822.4|24792.4|24812|24782|0
1597178700000|2020-08-11 20:45:00|24815.9|24785.9|24816.6|24786.6|24817.2|24787.2|24812|24782|0
1597179000000|2020-08-11 20:50:00|24815.3|24785.3|24817.9|24787.9|24820.5|24790.5|24814|24784|0
1597179300000|2020-08-11 20:55:00|24819.2|24789.2|24823.4|24793.4|24826.1|24796.1|24814.4|24784.4|0
1597179600000|2020-08-11 21:00:00|24823.5|24793.5|24827.5|24797.5|24827.5|24797.5|24823.5|24793.5|0
1597179900000|2020-08-11 21:05:00|24826.2|24796.2|24826.4|24796.4|24828.3|24798.3|24824.3|24794.3|0
1597180200000|2020-08-11 21:10:00|24826.2|24796.2|24825.7|24795.7|24826.2|24796.2|24823|24793|0
1597180500000|2020-08-11 21:15:00|24826.4|24796.4|24829.8|24799.8|24833.8|24803.8|24826.4|24796.4|0
1597180800000|2020-08-11 21:20:00|24826.8|24796.8|24822.3|24792.3|24829.1|24799.1|24820.7|24790.7|0
1597181100000|2020-08-11 21:25:00|24822.5|24792.5|24824|24794|24824.8|24794.8|24822.3|24792.3|0
1597181400000|2020-08-11 21:30:00|24823.5|24793.5|24819.7|24789.7|24824|24794|24819.7|24789.7|0
1597181700000|2020-08-11 21:35:00|24819.3|24789.3|24819.3|24789.3|24819.9|24789.9|24819.3|24789.3|0
1597182000000|2020-08-11 21:40:00|24819.2|24789.2|24817.5|24787.5|24819.9|24789.9|24815.5|24785.5|0
1597182300000|2020-08-11 21:45:00|24816.6|24786.6|24815.7|24785.7|24816.6|24786.6|24814.9|24784.9|0
1597182600000|2020-08-11 21:50:00|24816.4|24786.4|24818.1|24788.1|24818.4|24788.4|24815.1|24785.1|0
1597182900000|2020-08-11 21:55:00|24818.2|24788.2|24834.2|24804.2|24836.8|24806.8|24817.6|24787.6|0
1597183200000|2020-08-11 22:00:00|24834.3|24804.3|24833.6|24803.6|24836.9|24806.9|24823.5|24793.5|0
1597183500000|2020-08-11 22:05:00|24834.2|24804.2|24838.2|24808.2|24838.2|24808.2|24831|24801|0
1597183800000|2020-08-11 22:10:00|24838.9|24808.9|24828.1|24798.1|24838.9|24808.9|24825.9|24795.9|0
1597184100000|2020-08-11 22:15:00|24827.4|24797.4|24831.7|24801.7|24834.3|24804.3|24824.2|24794.2|0
1597184400000|2020-08-11 22:20:00|24833|24803|24819.2|24789.2|24834|24804|24819.2|24789.2|0
1597184700000|2020-08-11 22:25:00|24818.8|24788.8|24802.8|24772.8|24818.8|24788.8|24798.2|24768.2|0
1597185000000|2020-08-11 22:30:00|24804.1|24774.1|24817.1|24787.1|24817.1|24787.1|24804.1|24774.1|0
1597185300000|2020-08-11 22:35:00|24815.8|24785.8|24813.4|24783.4|24817.1|24787.1|24808|24778|0
1597185600000|2020-08-11 22:40:00|24808.8|24778.8|24803.6|24773.6|24810.8|24780.8|24801.7|24771.7|0
1597185900000|2020-08-11 22:45:00|24803|24773|24802.7|24772.7|24803|24773|24796.5|24766.5|0
1597186200000|2020-08-11 22:50:00|24804|24774|24809.2|24779.2|24809.2|24779.2|24804|24774|0
1597186500000|2020-08-11 22:55:00|24810.5|24780.5|24807.3|24777.3|24810.5|24780.5|24806.6|24776.6|0
1597186800000|2020-08-11 23:00:00|24808.6|24778.6|24802|24772|24809.2|24779.2|24802|24772|0
1597187100000|2020-08-11 23:05:00|24803.3|24773.3|24794.4|24764.4|24804.6|24774.6|24794.4|24764.4|0
1597187400000|2020-08-11 23:10:00|24795.7|24765.7|24795.7|24765.7|24799.6|24769.6|24794.4|24764.4|0
1597187700000|2020-08-11 23:15:00|24795|24765|24796|24766|24798.3|24768.3|24789.5|24759.5|0
1597188000000|2020-08-11 23:20:00|24794.7|24764.7|24797.4|24767.4|24798.6|24768.6|24794.7|24764.7|0
1597188300000|2020-08-11 23:25:00|24794.8|24764.8|24797.4|24767.4|24800|24770|24794.8|24764.8|0
1597188600000|2020-08-11 23:30:00|24798.7|24768.7|24814.3|24784.3|24814.3|24784.3|24798|24768|0
1597188900000|2020-08-11 23:35:00|24813.6|24783.6|24817.9|24787.9|24817.9|24787.9|24809.7|24779.7|0
1597189200000|2020-08-11 23:40:00|24816.6|24786.6|24818.6|24788.6|24818.6|24788.6|24810.4|24780.4|0
1597189500000|2020-08-11 23:45:00|24817.9|24787.9|24815.6|24785.6|24818.6|24788.6|24810.5|24780.5|0
1597189800000|2020-08-11 23:50:00|24816.2|24786.2|24814.6|24784.6|24821.1|24791.1|24813.3|24783.3|0
1597190100000|2020-08-11 23:55:00|24813.3|24783.3|24805|24775|24818.1|24788.1|24805|24775|0
1597190400000|2020-08-12 00:00:00|24806.3|24776.3|24820.8|24790.8|24822.1|24792.1|24802.4|24772.4|0
1597190700000|2020-08-12 00:05:00|24819.5|24789.5|24823.5|24793.5|24838.5|24808.5|24817|24787|0
1597191000000|2020-08-12 00:10:00|24824.1|24794.1|24823.8|24793.8|24827.7|24797.7|24817|24787|0
1597191300000|2020-08-12 00:15:00|24822.5|24792.5|24857|24827|24859.1|24829.1|24822.5|24792.5|0
1597191600000|2020-08-12 00:20:00|24857.3|24827.3|24855.9|24825.9|24859|24829|24848.6|24818.6|0
1597191900000|2020-08-12 00:25:00|24855.5|24825.5|24832.7|24802.7|24856.5|24826.5|24832|24802|0
1597192200000|2020-08-12 00:30:00|24832|24802|24820.5|24790.5|24837.1|24807.1|24814.8|24784.8|0
1597192500000|2020-08-12 00:35:00|24819.9|24789.9|24786.7|24756.7|24819.9|24789.9|24786|24756|0
1597192800000|2020-08-12 00:40:00|24782.9|24752.9|24786.3|24756.3|24799.6|24769.6|24781.9|24751.9|0
1597193100000|2020-08-12 00:45:00|24785.7|24755.7|24791.4|24761.4|24793.3|24763.3|24768.6|24738.6|0
1597193400000|2020-08-12 00:50:00|24787.6|24757.6|24753.6|24723.6|24793.3|24763.3|24751.7|24721.7|0
1597193700000|2020-08-12 00:55:00|24754|24724|24752.9|24722.9|24764.4|24734.4|24734.5|24704.5|0
1597194000000|2020-08-12 01:00:00|24751|24721|24799.1|24769.1|24806.4|24776.4|24744.1|24714.1|0
1597194300000|2020-08-12 01:05:00|24797.2|24767.2|24812.1|24782.1|24813.4|24783.4|24790.6|24760.6|0
1597194600000|2020-08-12 01:10:00|24812.4|24782.4|24822.2|24792.2|24827.2|24797.2|24808.9|24778.9|0
1597194900000|2020-08-12 01:15:00|24821.5|24791.5|24797.7|24792.7|24841.7|24836.7|24773.7|24768.7|2656
1597195200000|2020-08-12 01:20:00|24798.2|24793.2|24746.7|24741.7|24799.2|24794.2|24742.7|24737.7|2063
1597195500000|2020-08-12 01:25:00|24744.7|24739.7|24766.2|24761.2|24794.7|24789.7|24738.2|24733.2|1436
1597195800000|2020-08-12 01:30:00|24765.7|24760.7|24799.2|24794.2|24843.2|24838.2|24758.7|24753.7|4838
1597196100000|2020-08-12 01:35:00|24798.7|24793.7|24829.2|24824.2|24869.2|24864.2|24792.7|24787.7|3581
1597196400000|2020-08-12 01:40:00|24828.7|24823.7|24774.2|24769.2|24859.2|24854.2|24773.7|24768.7|2956
1597196700000|2020-08-12 01:45:00|24773.2|24768.2|24701.7|24696.7|24799.2|24794.2|24689.2|24684.2|3852
1597197000000|2020-08-12 01:50:00|24702.2|24697.2|24758.7|24753.7|24766.2|24761.2|24676.7|24671.7|4146
1597197300000|2020-08-12 01:55:00|24758.2|24753.2|24802.2|24797.2|24823.2|24818.2|24733.2|24728.2|2897
1597197600000|2020-08-12 02:00:00|24803.2|24798.2|24763.7|24758.7|24803.7|24798.7|24759.2|24754.2|2352
1597197900000|2020-08-12 02:05:00|24763.2|24758.2|24780.7|24775.7|24818.2|24813.2|24760.2|24755.2|2481
1597198200000|2020-08-12 02:10:00|24782.2|24777.2|24704.2|24699.2|24797.2|24792.2|24704.2|24699.2|2989
1597198500000|2020-08-12 02:15:00|24705.2|24700.2|24708.2|24703.2|24737.2|24732.2|24677.2|24672.2|3075
1597198800000|2020-08-12 02:20:00|24708.7|24703.7|24746.2|24741.2|24759.2|24754.2|24682.7|24677.7|2548
1597199100000|2020-08-12 02:25:00|24749.2|24744.2|24751.2|24746.2|24773.2|24768.2|24743.2|24738.2|1743
1597199400000|2020-08-12 02:30:00|24752.7|24747.7|24800.7|24795.7|24803.2|24798.2|24742.2|24737.2|1868
1597199700000|2020-08-12 02:35:00|24801.2|24796.2|24803.7|24798.7|24821.2|24816.2|24774.2|24769.2|1788
1597200000000|2020-08-12 02:40:00|24804.7|24799.7|24830.2|24825.2|24854.2|24849.2|24794.2|24789.2|2501
1597200300000|2020-08-12 02:45:00|24831.2|24826.2|24835.7|24830.7|24854.2|24849.2|24813.2|24808.2|1597
1597200600000|2020-08-12 02:50:00|24836.2|24831.2|24814.2|24809.2|24841.7|24836.7|24786.2|24781.2|1673
1597200900000|2020-08-12 02:55:00|24817.2|24812.2|24832.2|24827.2|24854.2|24849.2|24805.2|24800.2|1418
1597201200000|2020-08-12 03:00:00|24833.2|24828.2|24829.2|24824.2|24859.7|24854.7|24811.2|24806.2|1548
1597201500000|2020-08-12 03:05:00|24828.7|24823.7|24805.7|24800.7|24866.2|24861.2|24804.7|24799.7|1629
1597201800000|2020-08-12 03:10:00|24805.2|24800.2|24817.2|24812.2|24838.2|24833.2|24796.2|24791.2|1306
1597202100000|2020-08-12 03:15:00|24818.2|24813.2|24789.2|24784.2|24838.2|24833.2|24786.7|24781.7|1271
1597202400000|2020-08-12 03:20:00|24788.2|24783.2|24824.7|24819.7|24841.2|24836.2|24788.2|24783.2|1302
1597202700000|2020-08-12 03:25:00|24824.2|24819.2|24801.7|24796.7|24826.2|24821.2|24793.2|24788.2|926
1597203000000|2020-08-12 03:30:00|24801.2|24796.2|24798.2|24793.2|24814.2|24809.2|24791.7|24786.7|706
1597203300000|2020-08-12 03:35:00|24797.7|24792.7|24814.7|24809.7|24823.2|24818.2|24790.2|24785.2|764
1597203600000|2020-08-12 03:40:00|24813.2|24808.2|24814.2|24809.2|24826.2|24821.2|24805.7|24800.7|423
1597203900000|2020-08-12 03:45:00|24813.7|24808.7|24821.2|24816.2|24828.7|24823.7|24810.2|24805.2|406
1597204200000|2020-08-12 03:50:00|24821.7|24816.7|24831.2|24826.2|24838.2|24833.2|24814.2|24809.2|422
1597204500000|2020-08-12 03:55:00|24831.7|24826.7|24827.7|24822.7|24833.7|24828.7|24820.7|24815.7|583
1597204800000|2020-08-12 04:00:00|24834|24804|24833.7|24803.7|24843.8|24813.8|24832.4|24802.4|0
1597205100000|2020-08-12 04:05:00|24833.4|24803.4|24832.4|24802.4|24836.2|24806.2|24828.6|24798.6|0
1597205400000|2020-08-12 04:10:00|24832.7|24802.7|24841.9|24811.9|24841.9|24811.9|24832.4|24802.4|0
1597205700000|2020-08-12 04:15:00|24841.2|24811.2|24847.1|24817.1|24851.5|24821.5|24841.2|24811.2|0
1597206000000|2020-08-12 04:20:00|24847.7|24817.7|24842|24812|24848.4|24818.4|24841.4|24811.4|0
1597206300000|2020-08-12 04:25:00|24842.7|24812.7|24831.6|24801.6|24842.7|24812.7|24820.8|24790.8|0
1597206600000|2020-08-12 04:30:00|24832.2|24802.2|24827.2|24797.2|24832.9|24802.9|24826.5|24796.5|0
1597206900000|2020-08-12 04:35:00|24827.8|24797.8|24824.7|24794.7|24833.5|24803.5|24824.7|24794.7|0
1597207200000|2020-08-12 04:40:00|24825|24795|24826|24796|24830.4|24800.4|24824.7|24794.7|0
1597207500000|2020-08-12 04:45:00|24825.3|24795.3|24826.7|24796.7|24836.8|24806.8|24821.6|24791.6|0
1597207800000|2020-08-12 04:50:00|24826|24796|24797|24767|24826|24796|24794.5|24764.5|0
1597208100000|2020-08-12 04:55:00|24797.6|24767.6|24795.7|24765.7|24806.4|24776.4|24790.6|24760.6|0
1597208400000|2020-08-12 05:00:00|24804.2|24799.2|24759.2|24754.2|24808.7|24803.7|24750.7|24745.7|2180
1597208700000|2020-08-12 05:05:00|24757.7|24752.7|24776.2|24771.2|24783.7|24778.7|24746.7|24741.7|1576
1597209000000|2020-08-12 05:10:00|24777.2|24772.2|24755.2|24750.2|24778.2|24773.2|24742.2|24737.2|1096
1597209300000|2020-08-12 05:15:00|24754.7|24749.7|24769.7|24764.7|24779.7|24774.7|24747.2|24742.2|1244
1597209600000|2020-08-12 05:20:00|24769.2|24764.2|24794.7|24789.7|24805.7|24800.7|24766.7|24761.7|1066
1597209900000|2020-08-12 05:25:00|24796.2|24791.2|24815.7|24810.7|24830.2|24825.2|24792.7|24787.7|1361
1597210200000|2020-08-12 05:30:00|24815.2|24810.2|24819.7|24814.7|24819.7|24814.7|24799.2|24794.2|738
1597210500000|2020-08-12 05:35:00|24819.2|24814.2|24839.2|24834.2|24841.7|24836.7|24818.7|24813.7|1031
1597210800000|2020-08-12 05:40:00|24838.7|24833.7|24835.2|24830.2|24851.2|24846.2|24823.2|24818.2|986
1597211100000|2020-08-12 05:45:00|24834.7|24829.7|24827.7|24822.7|24848.7|24843.7|24823.2|24818.2|825
1597211400000|2020-08-12 05:50:00|24826.7|24821.7|24804.2|24799.2|24830.7|24825.7|24798.7|24793.7|1275
1597211700000|2020-08-12 05:55:00|24803.7|24798.7|24848.2|24843.2|24858.2|24853.2|24803.2|24798.2|1143
1597212000000|2020-08-12 06:00:00|24851.2|24846.2|24877.2|24872.2|24884.7|24879.7|24836.2|24831.2|1911
1597212300000|2020-08-12 06:05:00|24878.2|24873.2|24942.2|24937.2|24951.7|24946.7|24875.2|24870.2|2537
1597212600000|2020-08-12 06:10:00|24939.7|24934.7|25012.7|25007.7|25018.7|25013.7|24938.7|24933.7|3062
1597212900000|2020-08-12 06:15:00|25014.2|25009.2|25118.2|25113.2|25169.2|25164.2|25013.2|25008.2|7680
1597213200000|2020-08-12 06:20:00|25121.2|25116.2|25108.2|25103.2|25143.2|25138.2|25096.2|25091.2|2689
1597213500000|2020-08-12 06:25:00|25109.7|25104.7|25111.2|25106.2|25127.7|25122.7|25087.2|25082.2|1644
1597213800000|2020-08-12 06:30:00|25111.7|25106.7|25096.2|25091.2|25124.2|25119.2|25093.2|25088.2|1293
1597214100000|2020-08-12 06:35:00|25096.7|25091.7|25107.7|25102.7|25114.2|25109.2|25090.2|25085.2|1172
1597214400000|2020-08-12 06:40:00|25109.2|25104.2|25099.7|25094.7|25153.7|25148.7|25077.2|25072.2|2718
1597214700000|2020-08-12 06:45:00|25100.2|25095.2|25140.7|25135.7|25154.7|25149.7|25095.2|25090.2|1537
1597215000000|2020-08-12 06:50:00|25141.2|25136.2|25164.2|25159.2|25195.2|25190.2|25137.2|25132.2|1902
1597215300000|2020-08-12 06:55:00|25163.7|25158.7|25134.2|25129.2|25177.7|25172.7|25127.2|25122.2|1563
1597215600000|2020-08-12 07:00:00|25133.7|25128.7|25103.2|25098.2|25135.2|25130.2|25099.2|25094.2|1510
1597215900000|2020-08-12 07:05:00|25102.7|25097.7|25119.7|25114.7|25141.2|25136.2|25102.7|25097.7|854
1597216200000|2020-08-12 07:10:00|25119.2|25114.2|25143.2|25138.2|25176.7|25171.7|25118.7|25113.7|1295
1597216500000|2020-08-12 07:15:00|25143.7|25138.7|25173.2|25168.2|25191.2|25186.2|25143.2|25138.2|1133
1597216800000|2020-08-12 07:20:00|25172.7|25167.7|25202.7|25197.7|25214.2|25209.2|25169.2|25164.2|1432
1597217100000|2020-08-12 07:25:00|25202.2|25197.2|25193.2|25188.2|25206.2|25201.2|25185.2|25180.2|856
1597217400000|2020-08-12 07:30:00|25194.2|25189.2|25183.7|25178.7|25211.7|25206.7|25183.2|25178.2|1043
1597217700000|2020-08-12 07:35:00|25183.2|25178.2|25193.7|25188.7|25195.2|25190.2|25177.7|25172.7|636
1597218000000|2020-08-12 07:40:00|25194.2|25189.2|25186.2|25181.2|25204.7|25199.7|25185.2|25180.2|614
1597218300000|2020-08-12 07:45:00|25185.7|25180.7|25274.7|25269.7|25278.2|25273.2|25184.7|25179.7|2461
1597218600000|2020-08-12 07:50:00|25275.2|25270.2|25258.2|25253.2|25320.7|25315.7|25256.2|25251.2|3049
1597218900000|2020-08-12 07:55:00|25258.7|25253.7|25233.2|25228.2|25259.2|25254.2|25230.2|25225.2|1974
1597219200000|2020-08-12 08:00:00|25232.2|25227.2|25234.2|25229.2|25263.2|25258.2|25226.7|25221.7|1506
1597219500000|2020-08-12 08:05:00|25232.7|25227.7|25221.2|25216.2|25246.2|25241.2|25217.2|25212.2|1723
1597219800000|2020-08-12 08:10:00|25220.2|25215.2|25234.2|25229.2|25238.7|25233.7|25213.2|25208.2|746
1597220100000|2020-08-12 08:15:00|25226.2|25221.2|25241.7|25236.7|25245.2|25240.2|25224.2|25219.2|476
1597220400000|2020-08-12 08:20:00|25242.2|25237.2|25225.7|25220.7|25245.7|25240.7|25224.7|25219.7|2011
1597220700000|2020-08-12 08:25:00|25226.2|25221.2|25258.7|25253.7|25285.2|25280.2|25223.2|25218.2|1489
1597221000000|2020-08-12 08:30:00|25271.5|25241.5|25264|25234|25285.6|25255.6|25260.2|25230.2|0
1597221300000|2020-08-12 08:35:00|25264.7|25234.7|25267|25237|25267.3|25237.3|25249.3|25219.3|0
1597221600000|2020-08-12 08:40:00|25267.6|25237.6|25269.1|25239.1|25277.8|25247.8|25261.9|25231.9|0
1597221900000|2020-08-12 08:45:00|25272.8|25242.8|25285.2|25255.2|25285.9|25255.9|25271.2|25241.2|0
1597222200000|2020-08-12 08:50:00|25285.9|25255.9|25272.5|25242.5|25289.8|25259.8|25271.8|25241.8|0
1597222500000|2020-08-12 08:55:00|25274.4|25244.4|25284.3|25254.3|25284.6|25254.6|25271.1|25241.1|0
1597222800000|2020-08-12 09:00:00|25284.6|25254.6|25296.3|25266.3|25296.3|25266.3|25273.4|25243.4|0
1597223100000|2020-08-12 09:05:00|25292.5|25262.5|25292.8|25262.8|25297.1|25267.1|25281.9|25251.9|0
1597223400000|2020-08-12 09:10:00|25292.1|25262.1|25305.9|25275.9|25310.2|25280.2|25288.3|25258.3|0
1597223700000|2020-08-12 09:15:00|25311.7|25303.7|25320.7|25312.7|25363.2|25355.2|25311.7|25303.7|973
1597224000000|2020-08-12 09:20:00|25320.2|25312.2|25319.7|25311.7|25336.2|25328.2|25303.7|25295.7|221
1597224300000|2020-08-12 09:25:00|25320.2|25312.2|25320.2|25312.2|25323.7|25315.7|25307.2|25299.2|147
1597224600000|2020-08-12 09:30:00|25320.7|25312.7|25333.2|25325.2|25341.7|25333.7|25312.7|25304.7|187
1597224900000|2020-08-12 09:35:00|25332.7|25324.7|25309.2|25301.2|25332.7|25324.7|25308.7|25300.7|123
1597225200000|2020-08-12 09:40:00|25309.7|25301.7|25296.7|25288.7|25314.2|25306.2|25294.7|25286.7|106
1597225500000|2020-08-12 09:45:00|25294.7|25286.7|25299.2|25291.2|25304.7|25296.7|25289.7|25281.7|138
1597225800000|2020-08-12 09:50:00|25299.7|25291.7|25303.2|25295.2|25309.7|25301.7|25297.2|25289.2|84
1597226100000|2020-08-12 09:55:00|25301.7|25293.7|25288.2|25280.2|25304.2|25296.2|25286.7|25278.7|65
1597226400000|2020-08-12 10:00:00|25288.7|25280.7|25282.7|25274.7|25297.2|25289.2|25279.7|25271.7|75
1597226700000|2020-08-12 10:05:00|25283.2|25275.2|25290.2|25282.2|25295.7|25287.7|25283.2|25275.2|111
1597227000000|2020-08-12 10:10:00|25289.7|25281.7|25324.2|25316.2|25328.2|25320.2|25289.2|25281.2|127
1597227300000|2020-08-12 10:15:00|25325.2|25317.2|25335.7|25327.7|25342.7|25334.7|25323.2|25315.2|198
1597227600000|2020-08-12 10:20:00|25335.2|25327.2|25341.2|25333.2|25348.7|25340.7|25334.2|25326.2|173
1597227900000|2020-08-12 10:25:00|25340.2|25332.2|25342.2|25334.2|25344.7|25336.7|25338.2|25330.2|201
1597228200000|2020-08-12 10:30:00|25341.7|25333.7|25344.7|25336.7|25355.7|25347.7|25339.2|25331.2|165
1597228500000|2020-08-12 10:35:00|25344.2|25336.2|25350.7|25342.7|25352.2|25344.2|25340.2|25332.2|148
1597228800000|2020-08-12 10:40:00|25350.2|25342.2|25340.7|25332.7|25351.2|25343.2|25340.2|25332.2|86
1597229100000|2020-08-12 10:45:00|25339.7|25331.7|25343.7|25335.7|25349.2|25341.2|25339.2|25331.2|146
1597229400000|2020-08-12 10:50:00|25344.2|25336.2|25340.7|25332.7|25345.7|25337.7|25339.7|25331.7|76
1597229700000|2020-08-12 10:55:00|25340.2|25332.2|25344.2|25336.2|25344.2|25336.2|25339.7|25331.7|119
1597230000000|2020-08-12 11:00:00|25344.7|25336.7|25343.2|25335.2|25352.7|25344.7|25342.2|25334.2|136
1597230300000|2020-08-12 11:05:00|25342.7|25334.7|25349.2|25341.2|25354.7|25346.7|25342.2|25334.2|83
1597230600000|2020-08-12 11:10:00|25348.7|25340.7|25348.2|25340.2|25350.7|25342.7|25341.2|25333.2|65
1597230900000|2020-08-12 11:15:00|25348.7|25340.7|25357.2|25349.2|25360.2|25352.2|25348.7|25340.7|131
1597231200000|2020-08-12 11:20:00|25356.7|25348.7|25342.7|25334.7|25359.7|25351.7|25340.7|25332.7|176
1597231500000|2020-08-12 11:25:00|25341.2|25333.2|25334.7|25326.7|25344.2|25336.2|25334.7|25326.7|179
1597231800000|2020-08-12 11:30:00|25335.2|25327.2|25330.7|25322.7|25347.7|25339.7|25326.2|25318.2|152
1597232100000|2020-08-12 11:35:00|25331.2|25323.2|25329.2|25321.2|25334.2|25326.2|25324.7|25316.7|104
1597232400000|2020-08-12 11:40:00|25328.7|25320.7|25315.7|25307.7|25331.7|25323.7|25311.2|25303.2|149
1597232700000|2020-08-12 11:45:00|25316.2|25308.2|25311.7|25303.7|25318.2|25310.2|25311.2|25303.2|102
1597233000000|2020-08-12 11:50:00|25312.2|25304.2|25313.7|25305.7|25318.2|25310.2|25309.7|25301.7|147
1597233300000|2020-08-12 11:55:00|25314.2|25306.2|25321.2|25313.2|25330.7|25322.7|25314.2|25306.2|107
1597233600000|2020-08-12 12:00:00|25321.7|25313.7|25311.7|25303.7|25330.7|25322.7|25310.2|25302.2|73
1597233900000|2020-08-12 12:05:00|25311.2|25303.2|25310.7|25302.7|25320.7|25312.7|25301.7|25293.7|87
1597234200000|2020-08-12 12:10:00|25311.2|25303.2|25319.2|25311.2|25320.7|25312.7|25307.7|25299.7|51
1597234500000|2020-08-12 12:15:00|25319.7|25311.7|25308.2|25300.2|25322.2|25314.2|25299.2|25291.2|179
1597234800000|2020-08-12 12:20:00|25308.7|25300.7|25320.7|25312.7|25327.2|25319.2|25306.2|25298.2|86
1597235100000|2020-08-12 12:25:00|25321.2|25313.2|25314.7|25306.7|25324.7|25316.7|25314.7|25306.7|33
1597235400000|2020-08-12 12:30:00|25311.7|25303.7|25310.2|25302.2|25311.7|25303.7|25276.2|25268.2|251
1597235700000|2020-08-12 12:35:00|25310.7|25302.7|25345.7|25337.7|25352.7|25344.7|25309.7|25301.7|254
1597236000000|2020-08-12 12:40:00|25348.2|25340.2|25335.7|25327.7|25348.7|25340.7|25330.7|25322.7|93
1597236300000|2020-08-12 12:45:00|25336.2|25328.2|25338.2|25330.2|25353.7|25345.7|25335.7|25327.7|106
1597236600000|2020-08-12 12:50:00|25338.7|25330.7|25344.2|25336.2|25346.7|25338.7|25338.7|25330.7|120
1597236900000|2020-08-12 12:55:00|25344.7|25336.7|25347.2|25339.2|25352.2|25344.2|25338.7|25330.7|115
1597237200000|2020-08-12 13:00:00|25345.7|25337.7|25354.2|25346.2|25364.7|25356.7|25345.7|25337.7|167
1597237500000|2020-08-12 13:05:00|25354.7|25346.7|25347.2|25339.2|25360.2|25352.2|25346.7|25338.7|46
1597237800000|2020-08-12 13:10:00|25346.7|25338.7|25355.2|25347.2|25359.2|25351.2|25340.2|25332.2|147
1597238100000|2020-08-12 13:15:00|25356.2|25348.2|25353.2|25345.2|25364.2|25356.2|25351.7|25343.7|117
1597238400000|2020-08-12 13:20:00|25353.7|25345.7|25360.7|25352.7|25363.2|25355.2|25353.7|25345.7|60
1597238700000|2020-08-12 13:25:00|25360.2|25352.2|25362.7|25354.7|25367.2|25359.2|25357.2|25349.2|85
1597239000000|2020-08-12 13:30:00|25361.7|25353.7|25356.7|25348.7|25375.7|25367.7|25339.2|25331.2|548
1597239300000|2020-08-12 13:35:00|25357.2|25349.2|25335.7|25327.7|25372.7|25364.7|25333.2|25325.2|384
1597239600000|2020-08-12 13:40:00|25335.2|25327.2|25331.2|25323.2|25343.7|25335.7|25324.2|25316.2|251
1597239900000|2020-08-12 13:45:00|25330.7|25322.7|25355.2|25347.2|25362.7|25354.7|25319.7|25311.7|304
1597240200000|2020-08-12 13:50:00|25353.2|25345.2|25334.7|25326.7|25366.7|25358.7|25334.2|25326.2|327
1597240500000|2020-08-12 13:55:00|25334.2|25326.2|25331.2|25323.2|25343.7|25335.7|25322.7|25314.7|290
1597240800000|2020-08-12 14:00:00|25331.7|25323.7|25322.2|25314.2|25336.7|25328.7|25319.2|25311.2|242
1597241100000|2020-08-12 14:05:00|25321.7|25313.7|25330.7|25322.7|25341.7|25333.7|25318.2|25310.2|212
1597241400000|2020-08-12 14:10:00|25330.2|25322.2|25353.7|25345.7|25358.2|25350.2|25326.7|25318.7|308
1597241700000|2020-08-12 14:15:00|25354.2|25346.2|25361.7|25353.7|25366.7|25358.7|25352.7|25344.7|301
1597242000000|2020-08-12 14:20:00|25362.2|25354.2|25382.2|25374.2|25392.7|25384.7|25356.2|25348.2|404
1597242300000|2020-08-12 14:25:00|25382.7|25374.7|25411.2|25403.2|25419.7|25411.7|25382.7|25374.7|443
1597242600000|2020-08-12 14:30:00|25411.7|25403.7|25408.2|25400.2|25424.2|25416.2|25400.2|25392.2|488
1597242900000|2020-08-12 14:35:00|25408.7|25400.7|25400.2|25392.2|25422.2|25414.2|25400.2|25392.2|312
1597243200000|2020-08-12 14:40:00|25399.7|25391.7|25405.7|25397.7|25415.2|25407.2|25391.7|25383.7|312
1597243500000|2020-08-12 14:45:00|25407.2|25399.2|25413.7|25405.7|25418.2|25410.2|25403.2|25395.2|186
1597243800000|2020-08-12 14:50:00|25414.2|25406.2|25436.2|25428.2|25439.2|25431.2|25403.2|25395.2|425
1597244100000|2020-08-12 14:55:00|25436.7|25428.7|25434.7|25426.7|25451.7|25443.7|25429.2|25421.2|441
1597244400000|2020-08-12 15:00:00|25435.2|25427.2|25421.7|25413.7|25440.2|25432.2|25412.2|25404.2|483
1597244700000|2020-08-12 15:05:00|25422.2|25414.2|25422.2|25414.2|25433.2|25425.2|25409.7|25401.7|216
1597245000000|2020-08-12 15:10:00|25421.7|25413.7|25410.7|25402.7|25428.2|25420.2|25409.7|25401.7|189
1597245300000|2020-08-12 15:15:00|25411.2|25403.2|25402.2|25394.2|25419.2|25411.2|25394.2|25386.2|283
1597245600000|2020-08-12 15:20:00|25402.7|25394.7|25417.2|25409.2|25419.7|25411.7|25398.7|25390.7|197
1597245900000|2020-08-12 15:25:00|25418.2|25410.2|25414.7|25406.7|25430.2|25422.2|25412.7|25404.7|166
1597246200000|2020-08-12 15:30:00|25415.2|25407.2|25425.2|25417.2|25430.2|25422.2|25412.7|25404.7|127
1597246500000|2020-08-12 15:35:00|25425.7|25417.7|25431.2|25423.2|25436.2|25428.2|25413.2|25405.2|168
1597246800000|2020-08-12 15:40:00|25430.7|25422.7|25438.2|25430.2|25450.7|25442.7|25430.7|25422.7|292
1597247100000|2020-08-12 15:45:00|25437.7|25429.7|25430.2|25422.2|25446.2|25438.2|25427.2|25419.2|174
1597247400000|2020-08-12 15:50:00|25430.7|25422.7|25424.7|25416.7|25438.2|25430.2|25420.2|25412.2|127
1597247700000|2020-08-12 15:55:00|25426.2|25418.2|25418.2|25410.2|25431.2|25423.2|25418.2|25410.2|120
1597248000000|2020-08-12 16:00:00|25417.7|25409.7|25428.2|25420.2|25432.2|25424.2|25415.2|25407.2|91
1597248300000|2020-08-12 16:05:00|25428.7|25420.7|25436.2|25428.2|25440.7|25432.7|25425.2|25417.2|77
1597248600000|2020-08-12 16:10:00|25436.7|25428.7|25440.7|25432.7|25446.2|25438.2|25434.7|25426.7|83
1597248900000|2020-08-12 16:15:00|25441.2|25433.2|25437.7|25429.7|25446.2|25438.2|25434.2|25426.2|93
1597249200000|2020-08-12 16:20:00|25436.7|25428.7|25451.7|25443.7|25451.7|25443.7|25436.2|25428.2|83
1597249500000|2020-08-12 16:25:00|25453.2|25445.2|25447.2|25439.2|25453.2|25445.2|25437.2|25429.2|122
1597249800000|2020-08-12 16:30:00|25447.7|25439.7|25449.2|25441.2|25454.2|25446.2|25438.7|25430.7|148
1597250100000|2020-08-12 16:35:00|25449.7|25441.7|25447.2|25439.2|25451.2|25443.2|25439.2|25431.2|69
1597250400000|2020-08-12 16:40:00|25447.7|25439.7|25443.2|25435.2|25449.7|25441.7|25441.7|25433.7|57
1597250700000|2020-08-12 16:45:00|25443.7|25435.7|25425.7|25417.7|25445.7|25437.7|25425.2|25417.2|215
1597251000000|2020-08-12 16:50:00|25426.2|25418.2|25412.2|25404.2|25426.2|25418.2|25412.2|25404.2|118
1597251300000|2020-08-12 16:55:00|25410.7|25402.7|25387.7|25379.7|25416.2|25408.2|25378.2|25370.2|280
1597251600000|2020-08-12 17:00:00|25388.2|25380.2|25384.2|25376.2|25398.2|25390.2|25383.2|25375.2|172
1597251900000|2020-08-12 17:05:00|25383.7|25375.7|25384.7|25376.7|25394.2|25386.2|25380.2|25372.2|98
1597252200000|2020-08-12 17:10:00|25384.2|25376.2|25371.2|25363.2|25389.7|25381.7|25366.7|25358.7|248
1597252500000|2020-08-12 17:15:00|25371.7|25363.7|25367.2|25359.2|25380.2|25372.2|25362.2|25354.2|173
1597252800000|2020-08-12 17:20:00|25367.7|25359.7|25367.7|25359.7|25371.7|25363.7|25364.2|25356.2|77
1597253100000|2020-08-12 17:25:00|25365.2|25357.2|25366.2|25358.2|25366.7|25358.7|25348.2|25340.2|150
1597253400000|2020-08-12 17:30:00|25365.7|25357.7|25377.7|25369.7|25384.7|25376.7|25364.7|25356.7|120
1597253700000|2020-08-12 17:35:00|25376.7|25368.7|25387.7|25379.7|25391.2|25383.2|25374.2|25366.2|74
1597254000000|2020-08-12 17:40:00|25387.2|25379.2|25384.7|25376.7|25389.2|25381.2|25381.2|25373.2|57
1597254300000|2020-08-12 17:45:00|25385.2|25377.2|25391.7|25383.7|25392.2|25384.2|25372.2|25364.2|124
1597254600000|2020-08-12 17:50:00|25390.7|25382.7|25388.2|25380.2|25398.7|25390.7|25386.2|25378.2|156
1597254900000|2020-08-12 17:55:00|25388.7|25380.7|25399.7|25391.7|25407.2|25399.2|25388.7|25380.7|64
1597255200000|2020-08-12 18:00:00|25399.2|25391.2|25405.2|25397.2|25407.2|25399.2|25397.7|25389.7|42
1597255500000|2020-08-12 18:05:00|25405.7|25397.7|25399.7|25391.7|25410.7|25402.7|25394.7|25386.7|53
1597255800000|2020-08-12 18:10:00|25400.2|25392.2|25397.7|25389.7|25406.2|25398.2|25397.2|25389.2|55
1597256100000|2020-08-12 18:15:00|25398.7|25390.7|25400.2|25392.2|25404.7|25396.7|25395.7|25387.7|21
1597256400000|2020-08-12 18:20:00|25399.7|25391.7|25412.7|25404.7|25413.7|25405.7|25396.7|25388.7|46
1597256700000|2020-08-12 18:25:00|25412.2|25404.2|25396.2|25388.2|25416.2|25408.2|25396.2|25388.2|56
1597257000000|2020-08-12 18:30:00|25395.7|25387.7|25406.7|25398.7|25409.2|25401.2|25391.2|25383.2|106
1597257300000|2020-08-12 18:35:00|25406.2|25398.2|25384.2|25376.2|25411.2|25403.2|25384.2|25376.2|86
1597257600000|2020-08-12 18:40:00|25384.7|25376.7|25385.7|25377.7|25390.7|25382.7|25382.7|25374.7|83
1597257900000|2020-08-12 18:45:00|25386.2|25378.2|25402.2|25394.2|25402.7|25394.7|25386.2|25378.2|109
1597258200000|2020-08-12 18:50:00|25402.7|25394.7|25397.7|25389.7|25407.7|25399.7|25393.7|25385.7|106
1597258500000|2020-08-12 18:55:00|25397.2|25389.2|25383.1|25353.1|25397.2|25389.2|25370.2|25351.3|234
1597258800000|2020-08-12 19:00:00|25383.4|25353.4|25401.2|25371.2|25404|25374|25381.3|25351.3|0
1597259100000|2020-08-12 19:05:00|25401.5|25371.5|25409.4|25379.4|25412.7|25382.7|25400.7|25370.7|0
1597259400000|2020-08-12 19:10:00|25409.6|25379.6|25423.3|25393.3|25423.5|25393.5|25409.4|25379.4|0
1597259700000|2020-08-12 19:15:00|25423.6|25393.6|25436.4|25406.4|25436.4|25406.4|25421.3|25391.3|0
1597260000000|2020-08-12 19:20:00|25436.2|25406.2|25432.1|25402.1|25436.4|25406.4|25426.8|25396.8|0
1597260300000|2020-08-12 19:25:00|25432.3|25402.3|25422.4|25392.4|25432.3|25402.3|25422.4|25392.4|0
1597260600000|2020-08-12 19:30:00|25422.7|25392.7|25390.5|25360.5|25423|25393|25385.9|25355.9|0
1597260900000|2020-08-12 19:35:00|25390.7|25360.7|25394.4|25364.4|25394.4|25364.4|25378.9|25348.9|0
1597261200000|2020-08-12 19:40:00|25394.1|25364.1|25401|25371|25403.5|25373.5|25391.3|25361.3|0
1597261500000|2020-08-12 19:45:00|25399.5|25369.5|25388.6|25358.6|25401.5|25371.5|25378.1|25348.1|0
1597261800000|2020-08-12 19:50:00|25390.1|25360.1|25362.5|25332.5|25401.1|25371.1|25358.2|25328.2|0
1597262100000|2020-08-12 19:55:00|25360.8|25330.8|25374.8|25344.8|25391.4|25361.4|25354.1|25324.1|0
1597262400000|2020-08-12 20:00:00|25372.2|25342.2|25367.5|25337.5|25372.2|25342.2|25353.8|25323.8|0
1597262700000|2020-08-12 20:05:00|25366.2|25336.2|25366.5|25336.5|25373.1|25343.1|25364.8|25334.8|0
1597263000000|2020-08-12 20:10:00|25367.8|25337.8|25359.7|25329.7|25369.1|25339.1|25352|25322|0
1597263300000|2020-08-12 20:15:00|25360.3|25330.3|25357.6|25327.6|25360.3|25330.3|25355.4|25325.4|0
1597263600000|2020-08-12 20:20:00|25357.4|25327.4|25364.9|25334.9|25364.9|25334.9|25355.8|25325.8|0
1597263900000|2020-08-12 20:25:00|25364.3|25334.3|25371.8|25341.8|25371.8|25341.8|25364.3|25334.3|0
1597264200000|2020-08-12 20:30:00|25370.8|25340.8|25368.2|25338.2|25374.7|25344.7|25366.9|25336.9|0
1597264500000|2020-08-12 20:35:00|25369.5|25339.5|25370.9|25340.9|25372.2|25342.2|25368.2|25338.2|0
1597264800000|2020-08-12 20:40:00|25369.5|25339.5|25361.7|25331.7|25369.5|25339.5|25357.7|25327.7|0
1597265100000|2020-08-12 20:45:00|25363|25333|25356.1|25326.1|25363|25333|25356.1|25326.1|0
1597265400000|2020-08-12 20:50:00|25357.4|25327.4|25357.4|25327.4|25358.7|25328.7|25354.7|25324.7|0
1597265700000|2020-08-12 20:55:00|25356.1|25326.1|25360.2|25330.2|25362.6|25332.6|25354.7|25324.7|0
1597266000000|2020-08-12 21:00:00|25360.1|25330.1|25359.7|25329.7|25360.6|25330.6|25359.5|25329.5|0
1597266300000|2020-08-12 21:05:00|25359.9|25329.9|25357.9|25327.9|25359.9|25329.9|25356.6|25326.6|0
1597266600000|2020-08-12 21:10:00|25358.4|25328.4|25358.1|25328.1|25358.6|25328.6|25356.9|25326.9|0
1597266900000|2020-08-12 21:15:00|25358.2|25328.2|25359.1|25329.1|25359.1|25329.1|25357.7|25327.7|0
1597267200000|2020-08-12 21:20:00|25359.3|25329.3|25359.7|25329.7|25360.5|25330.5|25358.7|25328.7|0
1597267500000|2020-08-12 21:25:00|25359.5|25329.5|25358.6|25328.6|25359.6|25329.6|25357.3|25327.3|0
1597267800000|2020-08-12 21:30:00|25357.7|25327.7|25359.4|25329.4|25361.5|25331.5|25356.5|25326.5|0
1597268100000|2020-08-12 21:35:00|25359.8|25329.8|25359|25329|25359.8|25329.8|25358.1|25328.1|0
1597268400000|2020-08-12 21:40:00|25358.1|25328.1|25358.6|25328.6|25358.6|25328.6|25358.1|25328.1|0
1597268700000|2020-08-12 21:45:00|25358.4|25328.4|25358.2|25328.2|25359.2|25329.2|25358.2|25328.2|0
1597269000000|2020-08-12 21:50:00|25358.4|25328.4|25359|25329|25359.4|25329.4|25358.4|25328.4|0
1597269300000|2020-08-12 21:55:00|25358.8|25328.8|25358.9|25328.9|25359|25329|25356.2|25326.2|0
1597269600000|2020-08-12 22:00:00|25357.6|25327.6|25365|25335|25369|25339|25340.8|25310.8|0
1597269900000|2020-08-12 22:05:00|25364.3|25334.3|25362.3|25332.3|25366.3|25336.3|25362.3|25332.3|0
1597270200000|2020-08-12 22:10:00|25361.6|25331.6|25367.5|25337.5|25370.2|25340.2|25359.6|25329.6|0
1597270500000|2020-08-12 22:15:00|25368.8|25338.8|25366.7|25336.7|25369.3|25339.3|25364|25334|0
1597270800000|2020-08-12 22:20:00|25368|25338|25361.3|25331.3|25368|25338|25360|25330|0
1597271100000|2020-08-12 22:25:00|25360|25330|25366.5|25336.5|25366.5|25336.5|25360|25330|0
1597271400000|2020-08-12 22:30:00|25367.9|25337.9|25369.8|25339.8|25371.2|25341.2|25363.9|25333.9|0
1597271700000|2020-08-12 22:35:00|25370.5|25340.5|25366.2|25336.2|25371.2|25341.2|25364.9|25334.9|0
1597272000000|2020-08-12 22:40:00|25365.5|25335.5|25366.9|25336.9|25366.9|25336.9|25363.6|25333.6|0
1597272300000|2020-08-12 22:45:00|25366.2|25336.2|25363.9|25333.9|25366.5|25336.5|25363.9|25333.9|0
1597272600000|2020-08-12 22:50:00|25365.2|25335.2|25366.6|25336.6|25367.2|25337.2|25365.2|25335.2|0
1597272900000|2020-08-12 22:55:00|25367.2|25337.2|25365.5|25335.5|25367.2|25337.2|25365.3|25335.3|0
1597273200000|2020-08-12 23:00:00|25364.2|25334.2|25362.6|25332.6|25365.5|25335.5|25362.5|25332.5|0
1597273500000|2020-08-12 23:05:00|25361.3|25331.3|25361|25331|25361.9|25331.9|25357.3|25327.3|0
1597273800000|2020-08-12 23:10:00|25361.7|25331.7|25361.3|25331.3|25362.6|25332.6|25358.7|25328.7|0
1597274100000|2020-08-12 23:15:00|25361.9|25331.9|25369.5|25339.5|25370.8|25340.8|25361.3|25331.3|0
1597274400000|2020-08-12 23:20:00|25368.2|25338.2|25367.5|25337.5|25368.8|25338.8|25365.9|25335.9|0
1597274700000|2020-08-12 23:25:00|25368.8|25338.8|25367.5|25337.5|25368.8|25338.8|25362.9|25332.9|0
1597275000000|2020-08-12 23:30:00|25368.8|25338.8|25366.2|25336.2|25368.8|25338.8|25364.9|25334.9|0
1597275300000|2020-08-12 23:35:00|25364.9|25334.9|25371.2|25341.2|25371.3|25341.3|25364.9|25334.9|0
1597275600000|2020-08-12 23:40:00|25369.9|25339.9|25377.3|25347.3|25378.6|25348.6|25369.9|25339.9|0
1597275900000|2020-08-12 23:45:00|25376.6|25346.6|25372.6|25342.6|25377.3|25347.3|25369.7|25339.7|0
1597276200000|2020-08-12 23:50:00|25371.3|25341.3|25374.3|25344.3|25376.9|25346.9|25371.3|25341.3|0
1597276500000|2020-08-12 23:55:00|25373.6|25343.6|25378.7|25348.7|25378.7|25348.7|25371.7|25341.7|0
1597276800000|2020-08-13 00:00:00|25377.4|25347.4|25370.8|25340.8|25382.6|25352.6|25366.9|25336.9|0
1597277100000|2020-08-13 00:05:00|25372.1|25342.1|25388.1|25358.1|25390.8|25360.8|25372.1|25342.1|0
1597277400000|2020-08-13 00:10:00|25389.5|25359.5|25390.1|25360.1|25391.4|25361.4|25388.1|25358.1|0
1597277700000|2020-08-13 00:15:00|25390.7|25360.7|25405|25375|25405.7|25375.7|25390.1|25360.1|0
1597278000000|2020-08-13 00:20:00|25405.7|25375.7|25411.1|25381.1|25411.1|25381.1|25399.6|25369.6|0
1597278300000|2020-08-13 00:25:00|25414.8|25384.8|25410.8|25380.8|25416|25386|25409.2|25379.2|0
1597278600000|2020-08-13 00:30:00|25414.6|25384.6|25406.7|25376.7|25424.1|25394.1|25406.7|25376.7|0
1597278900000|2020-08-13 00:35:00|25407.1|25377.1|25395.5|25365.5|25408.7|25378.7|25393.1|25363.1|0
1597279200000|2020-08-13 00:40:00|25397.4|25367.4|25431.6|25401.6|25432.8|25402.8|25391.7|25361.7|0
1597279500000|2020-08-13 00:45:00|25427.9|25397.9|25419.6|25389.6|25438|25408|25413.8|25383.8|0
1597279800000|2020-08-13 00:50:00|25421.5|25391.5|25391.8|25361.8|25422.1|25392.1|25373.6|25343.6|0
1597280100000|2020-08-13 00:55:00|25391.4|25361.4|25380|25350|25392.1|25362.1|25379.3|25349.3|0
1597280400000|2020-08-13 01:00:00|25380.6|25350.6|25385.7|25355.7|25396.5|25366.5|25362.1|25332.1|0
1597280700000|2020-08-13 01:05:00|25386|25356|25401.4|25371.4|25406.5|25376.5|25380|25350|0
1597281000000|2020-08-13 01:10:00|25400.8|25370.8|25413.5|25383.5|25415.4|25385.4|25394.4|25364.4|0
1597281300000|2020-08-13 01:15:00|25406.5|25376.5|25406.2|25401.2|25479.2|25474.2|25379.2|25374.2|3281
1597281600000|2020-08-13 01:20:00|25403.2|25398.2|25400.7|25395.7|25432.2|25427.2|25384.2|25379.2|1983
1597281900000|2020-08-13 01:25:00|25400.2|25395.2|25429.2|25424.2|25437.2|25432.2|25381.7|25376.7|1358
1597282200000|2020-08-13 01:30:00|25426.2|25421.2|25361.7|25356.7|25468.2|25463.2|25357.7|25352.7|4839
1597282500000|2020-08-13 01:35:00|25361.2|25356.2|25348.2|25343.2|25378.7|25373.7|25309.2|25304.2|4114
1597282800000|2020-08-13 01:40:00|25350.2|25345.2|25325.2|25320.2|25421.7|25416.7|25323.2|25318.2|4095
1597283100000|2020-08-13 01:45:00|25326.2|25321.2|25335.2|25330.2|25348.7|25343.7|25293.2|25288.2|3675
1597283400000|2020-08-13 01:50:00|25336.7|25331.7|25252.2|25247.2|25354.7|25349.7|25251.2|25246.2|2846
1597283700000|2020-08-13 01:55:00|25251.2|25246.2|25271.2|25266.2|25286.7|25281.7|25235.2|25230.2|2959
1597284000000|2020-08-13 02:00:00|25270.7|25265.7|25296.2|25291.2|25306.7|25301.7|25253.2|25248.2|2489
1597284300000|2020-08-13 02:05:00|25297.7|25292.7|25278.7|25273.7|25325.7|25320.7|25255.7|25250.7|2891
1597284600000|2020-08-13 02:10:00|25280.2|25275.2|25219.7|25214.7|25280.2|25275.2|25185.7|25180.7|4035
1597284900000|2020-08-13 02:15:00|25218.7|25213.7|25236.7|25231.7|25243.7|25238.7|25177.2|25172.2|2909
1597285200000|2020-08-13 02:20:00|25237.2|25232.2|25260.2|25255.2|25275.2|25270.2|25218.7|25213.7|1851
1597285500000|2020-08-13 02:25:00|25257.7|25252.7|25259.2|25254.2|25287.7|25282.7|25246.7|25241.7|1665
1597285800000|2020-08-13 02:30:00|25258.7|25253.7|25283.7|25278.7|25304.7|25299.7|25255.2|25250.2|2036
1597286100000|2020-08-13 02:35:00|25281.7|25276.7|25258.2|25253.2|25281.7|25276.7|25253.2|25248.2|1329
1597286400000|2020-08-13 02:40:00|25258.7|25253.7|25235.2|25230.2|25271.2|25266.2|25233.7|25228.7|1486
1597286700000|2020-08-13 02:45:00|25235.7|25230.7|25218.7|25213.7|25245.7|25240.7|25194.2|25189.2|1803
1597287000000|2020-08-13 02:50:00|25218.2|25213.2|25236.7|25231.7|25239.7|25234.7|25203.2|25198.2|1373
1597287300000|2020-08-13 02:55:00|25236.2|25231.2|25244.7|25239.7|25256.7|25251.7|25218.7|25213.7|1172
1597287600000|2020-08-13 03:00:00|25244.2|25239.2|25232.2|25227.2|25255.7|25250.7|25220.7|25215.7|944
1597287900000|2020-08-13 03:05:00|25231.7|25226.7|25205.7|25200.7|25237.7|25232.7|25193.2|25188.2|1237
1597288200000|2020-08-13 03:10:00|25205.2|25200.2|25199.2|25194.2|25226.2|25221.2|25186.2|25181.2|1033
1597288500000|2020-08-13 03:15:00|25200.2|25195.2|25231.7|25226.7|25232.2|25227.2|25161.7|25156.7|2164
1597288800000|2020-08-13 03:20:00|25233.2|25228.2|25218.7|25213.7|25246.2|25241.2|25213.2|25208.2|1050
1597289100000|2020-08-13 03:25:00|25218.2|25213.2|25215.2|25210.2|25218.2|25213.2|25169.2|25164.2|1441
1597289400000|2020-08-13 03:30:00|25213.7|25208.7|25204.7|25199.7|25222.7|25217.7|25202.7|25197.7|663
1597289700000|2020-08-13 03:35:00|25204.2|25199.2|25196.7|25191.7|25216.2|25211.2|25190.2|25185.2|587
1597290000000|2020-08-13 03:40:00|25197.2|25192.2|25180.7|25175.7|25198.7|25193.7|25176.2|25171.2|518
1597290300000|2020-08-13 03:45:00|25180.2|25175.2|25202.7|25197.7|25210.2|25205.2|25178.7|25173.7|443
1597290600000|2020-08-13 03:50:00|25203.2|25198.2|25208.7|25203.7|25212.2|25207.2|25195.2|25190.2|371
1597290900000|2020-08-13 03:55:00|25209.2|25204.2|25210.2|25205.2|25216.7|25211.7|25203.2|25198.2|529
1597291200000|2020-08-13 04:00:00|25224|25194|25234|25204|25235.2|25205.2|25223.4|25193.4|0
1597291500000|2020-08-13 04:05:00|25234.3|25204.3|25228.8|25198.8|25234.6|25204.6|25228.1|25198.1|0
1597291800000|2020-08-13 04:10:00|25229.1|25199.1|25228.8|25198.8|25230.1|25200.1|25228.1|25198.1|0
1597292100000|2020-08-13 04:15:00|25229.4|25199.4|25234.5|25204.5|25234.5|25204.5|25228.1|25198.1|0
1597292400000|2020-08-13 04:20:00|25233.9|25203.9|25233.9|25203.9|25234.5|25204.5|25233.2|25203.2|0
1597292700000|2020-08-13 04:25:00|25233.5|25203.5|25230|25200|25233.9|25203.9|25228.1|25198.1|0
1597293000000|2020-08-13 04:30:00|25229.4|25199.4|25243.1|25213.1|25243.7|25213.7|25229.4|25199.4|0
1597293300000|2020-08-13 04:35:00|25243.7|25213.7|25258.6|25228.6|25258.6|25228.6|25243.1|25213.1|0
1597293600000|2020-08-13 04:40:00|25259.2|25229.2|25250.1|25220.1|25259.6|25229.6|25250.1|25220.1|0
1597293900000|2020-08-13 04:45:00|25250.4|25220.4|25252.5|25222.5|25256.2|25226.2|25244.3|25214.3|0
1597294200000|2020-08-13 04:50:00|25252.1|25222.1|25251.8|25221.8|25252.5|25222.5|25250.5|25220.5|0
1597294500000|2020-08-13 04:55:00|25252.5|25222.5|25251.2|25221.2|25252.5|25222.5|25251.2|25221.2|0
1597294800000|2020-08-13 05:00:00|25246.8|25216.8|25174.2|25169.2|25246.8|25216.8|25143.2|25138.2|3339
1597295100000|2020-08-13 05:05:00|25174.7|25169.7|25179.2|25174.2|25179.2|25174.2|25143.7|25138.7|1514
1597295400000|2020-08-13 05:10:00|25178.7|25173.7|25183.2|25178.2|25187.7|25182.7|25163.7|25158.7|1048
1597295700000|2020-08-13 05:15:00|25182.7|25177.7|25211.2|25206.2|25212.7|25207.7|25169.2|25164.2|999
1597296000000|2020-08-13 05:20:00|25211.7|25206.7|25221.7|25216.7|25244.2|25239.2|25203.2|25198.2|1464
1597296300000|2020-08-13 05:25:00|25221.2|25216.2|25249.7|25244.7|25251.2|25246.2|25216.7|25211.7|819
1597296600000|2020-08-13 05:30:00|25248.7|25243.7|25233.7|25228.7|25254.2|25249.2|25227.7|25222.7|1041
1597296900000|2020-08-13 05:35:00|25233.2|25228.2|25236.7|25231.7|25249.2|25244.2|25228.7|25223.7|511
1597297200000|2020-08-13 05:40:00|25236.2|25231.2|25234.7|25229.7|25243.2|25238.2|25224.7|25219.7|776
1597297500000|2020-08-13 05:45:00|25235.2|25230.2|25217.2|25212.2|25236.2|25231.2|25206.2|25201.2|887
1597297800000|2020-08-13 05:50:00|25216.7|25211.7|25175.2|25170.2|25244.7|25239.7|25174.7|25169.7|1553
1597298100000|2020-08-13 05:55:00|25176.7|25171.7|25188.7|25183.7|25197.7|25192.7|25164.7|25159.7|1217
1597298400000|2020-08-13 06:00:00|25185.7|25180.7|25202.7|25197.7|25213.2|25208.2|25173.2|25168.2|1299
1597298700000|2020-08-13 06:05:00|25201.7|25196.7|25182.2|25177.2|25202.7|25197.7|25170.7|25165.7|794
1597299000000|2020-08-13 06:10:00|25181.7|25176.7|25177.7|25172.7|25194.7|25189.7|25157.7|25152.7|1146
1597299300000|2020-08-13 06:15:00|25176.7|25171.7|25190.7|25185.7|25200.2|25195.2|25170.2|25165.2|736
1597299600000|2020-08-13 06:20:00|25189.7|25184.7|25172.7|25167.7|25189.7|25184.7|25150.7|25145.7|1242
1597299900000|2020-08-13 06:25:00|25173.2|25168.2|25191.7|25186.7|25192.7|25187.7|25172.2|25167.2|768
1597300200000|2020-08-13 06:30:00|25191.2|25186.2|25212.2|25207.2|25212.2|25207.2|25185.7|25180.7|961
1597300500000|2020-08-13 06:35:00|25214.2|25209.2|25192.2|25187.2|25221.7|25216.7|25192.2|25187.2|991
1597300800000|2020-08-13 06:40:00|25192.7|25187.7|25187.2|25182.2|25197.7|25192.7|25176.7|25171.7|568
1597301100000|2020-08-13 06:45:00|25187.7|25182.7|25200.2|25195.2|25203.7|25198.7|25187.2|25182.2|463
1597301400000|2020-08-13 06:50:00|25200.7|25195.7|25203.7|25198.7|25206.7|25201.7|25190.7|25185.7|547
1597301700000|2020-08-13 06:55:00|25204.2|25199.2|25199.2|25194.2|25210.7|25205.7|25185.7|25180.7|492
1597302000000|2020-08-13 07:00:00|25198.7|25193.7|25220.7|25215.7|25223.7|25218.7|25194.2|25189.2|980
1597302300000|2020-08-13 07:05:00|25221.2|25216.2|25231.2|25226.2|25233.2|25228.2|25199.7|25194.7|1096
1597302600000|2020-08-13 07:10:00|25232.2|25227.2|25231.2|25226.2|25247.2|25242.2|25226.2|25221.2|859
1597302900000|2020-08-13 07:15:00|25231.7|25226.7|25221.7|25216.7|25232.7|25227.7|25210.2|25205.2|660
1597303200000|2020-08-13 07:20:00|25222.2|25217.2|25205.7|25200.7|25225.2|25220.2|25205.7|25200.7|465
1597303500000|2020-08-13 07:25:00|25206.2|25201.2|25151.7|25146.7|25212.7|25207.7|25117.2|25112.2|2274
1597303800000|2020-08-13 07:30:00|25150.7|25145.7|25180.2|25175.2|25184.2|25179.2|25143.7|25138.7|1077
1597304100000|2020-08-13 07:35:00|25180.7|25175.7|25212.7|25207.7|25215.2|25210.2|25179.7|25174.7|861
1597304400000|2020-08-13 07:40:00|25211.7|25206.7|25228.2|25223.2|25257.7|25252.7|25204.7|25199.7|1751
1597304700000|2020-08-13 07:45:00|25228.7|25223.7|25226.7|25221.7|25238.7|25233.7|25209.2|25204.2|915
1597305000000|2020-08-13 07:50:00|25226.2|25221.2|25226.2|25221.2|25240.7|25235.7|25219.7|25214.7|860
1597305300000|2020-08-13 07:55:00|25225.7|25220.7|25236.7|25231.7|25238.2|25233.2|25217.7|25212.7|769
1597305600000|2020-08-13 08:00:00|25234.8|25229.8|25192.8|25187.8|25249.8|25244.8|25191.8|25186.8|1429
1597305900000|2020-08-13 08:05:00|25191.8|25186.8|25178.8|25173.8|25207.3|25202.3|25167.8|25162.8|1469
1597306200000|2020-08-13 08:10:00|25179.8|25174.8|25173.3|25168.3|25195.8|25190.8|25164.8|25159.8|774
1597306500000|2020-08-13 08:15:00|25175.8|25170.8|25152.3|25147.3|25182.3|25177.3|25145.3|25140.3|1630
1597306800000|2020-08-13 08:20:00|25151.8|25146.8|25156.8|25151.8|25167.8|25162.8|25136.3|25131.3|682
1597307100000|2020-08-13 08:25:00|25156.3|25151.3|25149.8|25144.8|25166.8|25161.8|25146.8|25141.8|835
1597307400000|2020-08-13 08:30:00|25168.7|25138.7|25151.5|25121.5|25169.1|25139.1|25150.7|25120.7|0
1597307700000|2020-08-13 08:35:00|25151.1|25121.1|25159.1|25129.1|25159.1|25129.1|25149.5|25119.5|0
1597308000000|2020-08-13 08:40:00|25158.7|25128.7|25159.3|25129.3|25169.5|25139.5|25154.3|25124.3|0
1597308300000|2020-08-13 08:45:00|25158.6|25128.6|25176.2|25146.2|25185|25155|25154.9|25124.9|0
1597308600000|2020-08-13 08:50:00|25175.9|25145.9|25183.2|25153.2|25189.6|25159.6|25174.9|25144.9|0
1597308900000|2020-08-13 08:55:00|25183.4|25153.4|25177.7|25147.7|25188.5|25158.5|25172.7|25142.7|0
1597309200000|2020-08-13 09:00:00|25177.1|25147.1|25189.8|25159.8|25189.8|25159.8|25176.1|25146.1|0
1597309500000|2020-08-13 09:05:00|25189.4|25159.4|25193.1|25163.1|25195.7|25165.7|25189.1|25159.1|0
1597309800000|2020-08-13 09:10:00|25193.8|25163.8|25192.4|25162.4|25202.5|25172.5|25192.4|25162.4|0
1597310100000|2020-08-13 09:15:00|25162.3|25154.3|25184.8|25176.8|25187.3|25179.3|25157.8|25149.8|289
1597310400000|2020-08-13 09:20:00|25184.3|25176.3|25179.8|25171.8|25185.8|25177.8|25174.8|25166.8|93
1597310700000|2020-08-13 09:25:00|25180.3|25172.3|25181.8|25173.8|25184.8|25176.8|25173.8|25165.8|117
1597311000000|2020-08-13 09:30:00|25181.3|25173.3|25184.3|25176.3|25201.3|25193.3|25175.8|25167.8|264
1597311300000|2020-08-13 09:35:00|25184.8|25176.8|25178.3|25170.3|25192.3|25184.3|25177.8|25169.8|146
1597311600000|2020-08-13 09:40:00|25177.8|25169.8|25182.8|25174.8|25184.3|25176.3|25171.8|25163.8|75
1597311900000|2020-08-13 09:45:00|25182.3|25174.3|25186.8|25178.8|25191.8|25183.8|25181.8|25173.8|127
1597312200000|2020-08-13 09:50:00|25186.3|25178.3|25188.8|25180.8|25196.8|25188.8|25184.3|25176.3|131
1597312500000|2020-08-13 09:55:00|25188.3|25180.3|25192.8|25184.8|25195.8|25187.8|25183.8|25175.8|91
1597312800000|2020-08-13 10:00:00|25191.8|25183.8|25194.8|25186.8|25198.8|25190.8|25186.8|25178.8|86
1597313100000|2020-08-13 10:05:00|25194.3|25186.3|25195.3|25187.3|25199.3|25191.3|25191.3|25183.3|92
1597313400000|2020-08-13 10:10:00|25195.8|25187.8|25199.8|25191.8|25206.3|25198.3|25195.3|25187.3|132
1597313700000|2020-08-13 10:15:00|25199.3|25191.3|25199.3|25191.3|25206.3|25198.3|25194.8|25186.8|65
1597314000000|2020-08-13 10:20:00|25199.8|25191.8|25203.3|25195.3|25205.8|25197.8|25197.8|25189.8|47
1597314300000|2020-08-13 10:25:00|25204.8|25196.8|25209.8|25201.8|25211.3|25203.3|25201.3|25193.3|77
1597314600000|2020-08-13 10:30:00|25209.3|25201.3|25218.8|25210.8|25219.3|25211.3|25204.3|25196.3|78
1597314900000|2020-08-13 10:35:00|25219.3|25211.3|25217.3|25209.3|25221.8|25213.8|25211.3|25203.3|172
1597315200000|2020-08-13 10:40:00|25216.8|25208.8|25211.8|25203.8|25219.8|25211.8|25208.8|25200.8|96
1597315500000|2020-08-13 10:45:00|25212.3|25204.3|25221.8|25213.8|25225.8|25217.8|25210.8|25202.8|108
1597315800000|2020-08-13 10:50:00|25221.3|25213.3|25219.8|25211.8|25226.3|25218.3|25217.3|25209.3|72
1597316100000|2020-08-13 10:55:00|25220.8|25212.8|25217.3|25209.3|25223.3|25215.3|25210.8|25202.8|104
1597316400000|2020-08-13 11:00:00|25217.8|25209.8|25227.3|25219.3|25229.8|25221.8|25213.8|25205.8|148
1597316700000|2020-08-13 11:05:00|25227.8|25219.8|25232.3|25224.3|25233.3|25225.3|25222.3|25214.3|131
1597317000000|2020-08-13 11:10:00|25232.8|25224.8|25237.8|25229.8|25237.8|25229.8|25225.8|25217.8|171
1597317300000|2020-08-13 11:15:00|25238.3|25230.3|25240.3|25232.3|25245.8|25237.8|25231.8|25223.8|215
1597317600000|2020-08-13 11:20:00|25242.3|25234.3|25218.8|25210.8|25243.8|25235.8|25218.8|25210.8|112
1597317900000|2020-08-13 11:25:00|25219.3|25211.3|25226.3|25218.3|25226.8|25218.8|25219.3|25211.3|78
1597318200000|2020-08-13 11:30:00|25225.8|25217.8|25220.3|25212.3|25226.8|25218.8|25217.3|25209.3|123
1597318500000|2020-08-13 11:35:00|25220.8|25212.8|25228.3|25220.3|25229.3|25221.3|25220.8|25212.8|63
1597318800000|2020-08-13 11:40:00|25228.8|25220.8|25227.8|25219.8|25235.3|25227.3|25226.8|25218.8|65
1597319100000|2020-08-13 11:45:00|25226.8|25218.8|25232.8|25224.8|25238.3|25230.3|25226.8|25218.8|54
1597319400000|2020-08-13 11:50:00|25233.3|25225.3|25234.3|25226.3|25235.8|25227.8|25229.3|25221.3|41
1597319700000|2020-08-13 11:55:00|25234.8|25226.8|25229.8|25221.8|25239.8|25231.8|25229.3|25221.3|66
1597320000000|2020-08-13 12:00:00|25229.3|25221.3|25229.3|25221.3|25231.8|25223.8|25224.3|25216.3|79
1597320300000|2020-08-13 12:05:00|25228.8|25220.8|25229.8|25221.8|25235.3|25227.3|25225.3|25217.3|70
1597320600000|2020-08-13 12:10:00|25229.3|25221.3|25234.3|25226.3|25234.3|25226.3|25228.8|25220.8|51
1597320900000|2020-08-13 12:15:00|25230.3|25222.3|25225.8|25217.8|25232.3|25224.3|25224.8|25216.8|84
1597321200000|2020-08-13 12:20:00|25225.3|25217.3|25212.8|25204.8|25228.3|25220.3|25211.8|25203.8|137
1597321500000|2020-08-13 12:25:00|25211.8|25203.8|25217.3|25209.3|25219.3|25211.3|25210.3|25202.3|75
1597321800000|2020-08-13 12:30:00|25217.8|25209.8|25242.8|25234.8|25249.3|25241.3|25216.3|25208.3|326
1597322100000|2020-08-13 12:35:00|25242.3|25234.3|25243.8|25235.8|25248.3|25240.3|25239.8|25231.8|85
1597322400000|2020-08-13 12:40:00|25243.3|25235.3|25253.8|25245.8|25256.8|25248.8|25243.3|25235.3|148
1597322700000|2020-08-13 12:45:00|25253.3|25245.3|25253.3|25245.3|25256.3|25248.3|25247.3|25239.3|83
1597323000000|2020-08-13 12:50:00|25253.8|25245.8|25248.3|25240.3|25254.3|25246.3|25245.3|25237.3|65
1597323300000|2020-08-13 12:55:00|25248.8|25240.8|25261.3|25253.3|25265.8|25257.8|25248.8|25240.8|210
1597323600000|2020-08-13 13:00:00|25260.8|25252.8|25235.8|25227.8|25262.3|25254.3|25234.8|25226.8|200
1597323900000|2020-08-13 13:05:00|25235.3|25227.3|25241.8|25233.8|25242.8|25234.8|25229.3|25221.3|174
1597324200000|2020-08-13 13:10:00|25241.3|25233.3|25240.3|25232.3|25245.3|25237.3|25231.3|25223.3|97
1597324500000|2020-08-13 13:15:00|25239.8|25231.8|25245.8|25237.8|25249.3|25241.3|25238.8|25230.8|57
1597324800000|2020-08-13 13:20:00|25246.3|25238.3|25247.8|25239.8|25249.8|25241.8|25244.3|25236.3|58
1597325100000|2020-08-13 13:25:00|25248.3|25240.3|25241.3|25233.3|25248.8|25240.8|25236.3|25228.3|135
1597325400000|2020-08-13 13:30:00|25240.8|25232.8|25209.8|25201.8|25244.3|25236.3|25206.3|25198.3|399
1597325700000|2020-08-13 13:35:00|25210.3|25202.3|25228.3|25220.3|25237.8|25229.8|25210.3|25202.3|244
1597326000000|2020-08-13 13:40:00|25228.8|25220.8|25247.3|25239.3|25250.3|25242.3|25205.3|25197.3|285
1597326300000|2020-08-13 13:45:00|25247.8|25239.8|25233.8|25225.8|25254.8|25246.8|25228.8|25220.8|233
1597326600000|2020-08-13 13:50:00|25234.3|25226.3|25232.3|25224.3|25238.3|25230.3|25213.8|25205.8|291
1597326900000|2020-08-13 13:55:00|25232.8|25224.8|25229.8|25221.8|25238.3|25230.3|25216.3|25208.3|220
1597327200000|2020-08-13 14:00:00|25229.3|25221.3|25233.8|25225.8|25234.8|25226.8|25218.8|25210.8|179
1597327500000|2020-08-13 14:05:00|25234.3|25226.3|25230.3|25222.3|25237.3|25229.3|25223.8|25215.8|95
1597327800000|2020-08-13 14:10:00|25230.8|25222.8|25230.8|25222.8|25245.8|25237.8|25226.3|25218.3|140
1597328100000|2020-08-13 14:15:00|25229.3|25221.3|25214.3|25206.3|25229.3|25221.3|25199.3|25191.3|300
1597328400000|2020-08-13 14:20:00|25214.8|25206.8|25217.3|25209.3|25224.8|25216.8|25212.3|25204.3|101
1597328700000|2020-08-13 14:25:00|25218.3|25210.3|25223.8|25215.8|25231.3|25223.3|25217.8|25209.8|75
1597329000000|2020-08-13 14:30:00|25224.3|25216.3|25229.8|25221.8|25233.8|25225.8|25219.8|25211.8|97
1597329300000|2020-08-13 14:35:00|25228.3|25220.3|25223.8|25215.8|25229.3|25221.3|25216.3|25208.3|149
1597329600000|2020-08-13 14:40:00|25224.3|25216.3|25215.8|25207.8|25225.3|25217.3|25214.8|25206.8|122
1597329900000|2020-08-13 14:45:00|25215.3|25207.3|25221.3|25213.3|25223.3|25215.3|25206.3|25198.3|205
1597330200000|2020-08-13 14:50:00|25220.8|25212.8|25213.8|25205.8|25223.8|25215.8|25210.3|25202.3|120
1597330500000|2020-08-13 14:55:00|25213.3|25205.3|25223.8|25215.8|25229.8|25221.8|25203.3|25195.3|175
1597330800000|2020-08-13 15:00:00|25225.3|25217.3|25211.3|25203.3|25230.3|25222.3|25210.3|25202.3|202
1597331100000|2020-08-13 15:05:00|25212.8|25204.8|25212.8|25204.8|25225.8|25217.8|25207.8|25199.8|125
1597331400000|2020-08-13 15:10:00|25212.3|25204.3|25212.3|25204.3|25215.3|25207.3|25200.3|25192.3|230
1597331700000|2020-08-13 15:15:00|25211.8|25203.8|25209.8|25201.8|25213.3|25205.3|25201.8|25193.8|155
1597332000000|2020-08-13 15:20:00|25210.8|25202.8|25204.8|25196.8|25210.8|25202.8|25199.8|25191.8|126
1597332300000|2020-08-13 15:25:00|25205.3|25197.3|25190.8|25182.8|25209.3|25201.3|25190.3|25182.3|111
1597332600000|2020-08-13 15:30:00|25191.3|25183.3|25172.3|25164.3|25193.3|25185.3|25169.8|25161.8|296
1597332900000|2020-08-13 15:35:00|25173.3|25165.3|25160.3|25152.3|25177.3|25169.3|25159.3|25151.3|211
1597333200000|2020-08-13 15:40:00|25161.3|25153.3|25154.3|25146.3|25161.3|25153.3|25140.3|25132.3|344
1597333500000|2020-08-13 15:45:00|25153.8|25145.8|25159.8|25151.8|25162.8|25154.8|25151.3|25143.3|219
1597333800000|2020-08-13 15:50:00|25160.3|25152.3|25170.3|25162.3|25174.8|25166.8|25160.3|25152.3|156
1597334100000|2020-08-13 15:55:00|25170.8|25162.8|25166.3|25158.3|25173.3|25165.3|25159.3|25151.3|138
1597334400000|2020-08-13 16:00:00|25166.8|25158.8|25181.3|25173.3|25181.8|25173.8|25166.8|25158.8|125
1597334700000|2020-08-13 16:05:00|25180.8|25172.8|25187.3|25179.3|25190.3|25182.3|25179.8|25171.8|124
1597335000000|2020-08-13 16:10:00|25186.8|25178.8|25190.8|25182.8|25195.3|25187.3|25177.3|25169.3|228
1597335300000|2020-08-13 16:15:00|25190.3|25182.3|25191.8|25183.8|25195.8|25187.8|25189.3|25181.3|53
1597335600000|2020-08-13 16:20:00|25191.3|25183.3|25193.3|25185.3|25196.3|25188.3|25187.8|25179.8|54
1597335900000|2020-08-13 16:25:00|25193.8|25185.8|25188.3|25180.3|25194.8|25186.8|25187.8|25179.8|53
1597336200000|2020-08-13 16:30:00|25188.8|25180.8|25202.3|25194.3|25208.3|25200.3|25187.3|25179.3|129
1597336500000|2020-08-13 16:35:00|25201.3|25193.3|25206.8|25198.8|25207.8|25199.8|25196.3|25188.3|74
1597336800000|2020-08-13 16:40:00|25206.3|25198.3|25207.8|25199.8|25208.8|25200.8|25203.8|25195.8|36
1597337100000|2020-08-13 16:45:00|25209.3|25201.3|25209.8|25201.8|25210.8|25202.8|25205.3|25197.3|45
1597337400000|2020-08-13 16:50:00|25209.3|25201.3|25202.3|25194.3|25210.3|25202.3|25198.8|25190.8|23
1597337700000|2020-08-13 16:55:00|25202.8|25194.8|25211.3|25203.3|25212.3|25204.3|25200.3|25192.3|41
1597338000000|2020-08-13 17:00:00|25211.8|25203.8|25201.8|25193.8|25219.3|25211.3|25201.8|25193.8|125
1597338300000|2020-08-13 17:05:00|25200.3|25192.3|25198.3|25190.3|25204.3|25196.3|25191.3|25183.3|106
1597338600000|2020-08-13 17:10:00|25197.8|25189.8|25215.3|25207.3|25216.8|25208.8|25196.8|25188.8|37
1597338900000|2020-08-13 17:15:00|25215.8|25207.8|25203.3|25195.3|25217.3|25209.3|25201.8|25193.8|34
1597339200000|2020-08-13 17:20:00|25203.8|25195.8|25198.8|25190.8|25208.8|25200.8|25198.3|25190.3|23
1597339500000|2020-08-13 17:25:00|25199.3|25191.3|25199.8|25191.8|25204.8|25196.8|25193.3|25185.3|28
1597339800000|2020-08-13 17:30:00|25199.3|25191.3|25171.8|25163.8|25202.8|25194.8|25170.8|25162.8|172
1597340100000|2020-08-13 17:35:00|25172.8|25164.8|25192.3|25184.3|25195.3|25187.3|25172.8|25164.8|37
1597340400000|2020-08-13 17:40:00|25192.8|25184.8|25206.3|25198.3|25206.8|25198.8|25187.3|25179.3|110
1597340700000|2020-08-13 17:45:00|25206.8|25198.8|25217.3|25209.3|25217.8|25209.8|25205.3|25197.3|34
1597341000000|2020-08-13 17:50:00|25216.8|25208.8|25201.3|25193.3|25217.8|25209.8|25200.8|25192.8|58
1597341300000|2020-08-13 17:55:00|25201.8|25193.8|25206.8|25198.8|25213.3|25205.3|25199.3|25191.3|72
1597341600000|2020-08-13 18:00:00|25207.3|25199.3|25194.8|25186.8|25213.3|25205.3|25183.8|25175.8|94
1597341900000|2020-08-13 18:05:00|25194.3|25186.3|25190.3|25182.3|25197.8|25189.8|25181.8|25173.8|35
1597342200000|2020-08-13 18:10:00|25190.8|25182.8|25183.8|25175.8|25192.3|25184.3|25175.8|25167.8|55
1597342500000|2020-08-13 18:15:00|25184.3|25176.3|25158.8|25150.8|25185.8|25177.8|25158.3|25150.3|105
1597342800000|2020-08-13 18:20:00|25158.3|25150.3|25138.3|25130.3|25160.3|25152.3|25129.3|25121.3|173
1597343100000|2020-08-13 18:25:00|25139.3|25131.3|25153.8|25145.8|25154.3|25146.3|25138.3|25130.3|36
1597343400000|2020-08-13 18:30:00|25154.3|25146.3|25151.8|25143.8|25160.3|25152.3|25139.3|25131.3|34
1597343700000|2020-08-13 18:35:00|25152.3|25144.3|25131.3|25123.3|25152.3|25144.3|25128.3|25120.3|83
1597344000000|2020-08-13 18:40:00|25130.8|25122.8|25137.8|25129.8|25152.3|25144.3|25129.8|25121.8|85
1597344300000|2020-08-13 18:45:00|25137.3|25129.3|25145.3|25137.3|25173.8|25165.8|25137.3|25129.3|103
1597344600000|2020-08-13 18:50:00|25138.8|25130.8|25141.3|25133.3|25147.3|25139.3|25121.8|25113.8|227
1597344900000|2020-08-13 18:55:00|25140.8|25132.8|25151.5|25121.5|25155.8|25147.8|25119.3|25111.3|168
1597345200000|2020-08-13 19:00:00|25151.8|25121.8|25155.1|25125.1|25158.2|25128.2|25137.8|25107.8|0
1597345500000|2020-08-13 19:05:00|25155.2|25125.2|25148.5|25118.5|25162.2|25132.2|25143.2|25113.2|0
1597345800000|2020-08-13 19:10:00|25148.7|25118.7|25160.3|25130.3|25162.2|25132.2|25140.9|25110.9|0
1597346100000|2020-08-13 19:15:00|25161.1|25131.1|25183.8|25153.8|25186|25156|25157.8|25127.8|0
1597346400000|2020-08-13 19:20:00|25184|25154|25198.4|25168.4|25198.6|25168.6|25181.2|25151.2|0
1597346700000|2020-08-13 19:25:00|25198.1|25168.1|25202.7|25172.7|25202.7|25172.7|25195.8|25165.8|0
1597347000000|2020-08-13 19:30:00|25202.9|25172.9|25207.6|25177.6|25208.1|25178.1|25200.1|25170.1|0
1597347300000|2020-08-13 19:35:00|25207.3|25177.3|25205.5|25175.5|25220.2|25190.2|25205|25175|0
1597347600000|2020-08-13 19:40:00|25205.8|25175.8|25213.7|25183.7|25217.8|25187.8|25198.4|25168.4|0
1597347900000|2020-08-13 19:45:00|25213.4|25183.4|25202.2|25172.2|25215.2|25185.2|25198.9|25168.9|0
1597348200000|2020-08-13 19:50:00|25202.5|25172.5|25199.5|25169.5|25208.7|25178.7|25191.2|25161.2|0
1597348500000|2020-08-13 19:55:00|25199|25169|25207.8|25177.8|25223.9|25193.9|25194.9|25164.9|0
1597348800000|2020-08-13 20:00:00|25206.5|25176.5|25189.5|25159.5|25211.8|25181.8|25188.2|25158.2|0
1597349100000|2020-08-13 20:05:00|25190.8|25160.8|25202.6|25172.6|25203.9|25173.9|25189.5|25159.5|0
1597349400000|2020-08-13 20:10:00|25203.9|25173.9|25206.4|25176.4|25210.4|25180.4|25201.3|25171.3|0
1597349700000|2020-08-13 20:15:00|25206.3|25176.3|25207.7|25177.7|25208.4|25178.4|25205.9|25175.9|0
1597350000000|2020-08-13 20:20:00|25208.1|25178.1|25220.3|25190.3|25220.7|25190.7|25207.7|25177.7|0
1597350300000|2020-08-13 20:25:00|25220.1|25190.1|25233.9|25203.9|25233.9|25203.9|25220.1|25190.1|0
1597350600000|2020-08-13 20:30:00|25231.3|25201.3|25254.5|25224.5|25258.4|25228.4|25231.3|25201.3|0
1597350900000|2020-08-13 20:35:00|25253.2|25223.2|25315.3|25285.3|25316.2|25286.2|25253.2|25223.2|0
1597351200000|2020-08-13 20:40:00|25314|25284|25297.4|25267.4|25322.6|25292.6|25293.5|25263.5|0
1597351500000|2020-08-13 20:45:00|25298.7|25268.7|25296.8|25266.8|25299.1|25269.1|25292.5|25262.5|0
1597351800000|2020-08-13 20:50:00|25295.5|25265.5|25295.6|25265.6|25302|25272|25295.5|25265.5|0
1597352100000|2020-08-13 20:55:00|25296.9|25266.9|25291.4|25261.4|25296.9|25266.9|25288.4|25258.4|0
1597352400000|2020-08-13 21:00:00|25291.2|25261.2|25290.1|25260.1|25291.2|25261.2|25289.8|25259.8|0
1597352700000|2020-08-13 21:05:00|25290.5|25260.5|25286.1|25256.1|25290.5|25260.5|25285.6|25255.6|0
1597353000000|2020-08-13 21:10:00|25283.2|25253.2|25281.3|25251.3|25283.2|25253.2|25281.3|25251.3|0
1597353300000|2020-08-13 21:15:00|25281.9|25251.9|25281.3|25251.3|25282.9|25252.9|25280.7|25250.7|0
1597353600000|2020-08-13 21:20:00|25281.5|25251.5|25281.2|25251.2|25281.5|25251.5|25280.6|25250.6|0
1597353900000|2020-08-13 21:25:00|25281|25251|25280.6|25250.6|25281|25251|25280.4|25250.4|0
1597354200000|2020-08-13 21:30:00|25281.2|25251.2|25280.6|25250.6|25281.4|25251.4|25280.6|25250.6|0
1597354500000|2020-08-13 21:35:00|25281.2|25251.2|25280.8|25250.8|25281.2|25251.2|25280.5|25250.5|0
1597354800000|2020-08-13 21:40:00|25279.7|25249.7|25280.3|25250.3|25280.3|25250.3|25278.5|25248.5|0
1597355100000|2020-08-13 21:45:00|25280.5|25250.5|25281.5|25251.5|25281.9|25251.9|25280.5|25250.5|0
1597355400000|2020-08-13 21:50:00|25281.7|25251.7|25281.9|25251.9|25282|25252|25281.5|25251.5|0
1597355700000|2020-08-13 21:55:00|25282|25252|25281.4|25251.4|25282.6|25252.6|25281.3|25251.3|0
1597356000000|2020-08-13 22:00:00|25284.1|25254.1|25293.3|25263.3|25296.5|25266.5|25281.5|25251.5|0
1597356300000|2020-08-13 22:05:00|25294|25264|25286.1|25256.1|25294.6|25264.6|25284.8|25254.8|0
1597356600000|2020-08-13 22:10:00|25286.7|25256.7|25284.8|25254.8|25286.7|25256.7|25284.1|25254.1|0
1597356900000|2020-08-13 22:15:00|25283.5|25253.5|25287.4|25257.4|25288.7|25258.7|25283.5|25253.5|0
1597357200000|2020-08-13 22:20:00|25286.7|25256.7|25287.4|25257.4|25289.3|25259.3|25286.1|25256.1|0
1597357500000|2020-08-13 22:25:00|25288.7|25258.7|25287.4|25257.4|25290|25260|25287.4|25257.4|0
1597357800000|2020-08-13 22:30:00|25288.7|25258.7|25292.6|25262.6|25293.9|25263.9|25288.7|25258.7|0
1597358100000|2020-08-13 22:35:00|25293.3|25263.3|25294.8|25264.8|25295|25265|25292.3|25262.3|0
1597358400000|2020-08-13 22:40:00|25296.1|25266.1|25298.8|25268.8|25298.8|25268.8|25294.8|25264.8|0
1597358700000|2020-08-13 22:45:00|25300.1|25270.1|25293.5|25263.5|25301.4|25271.4|25293.5|25263.5|0
1597359000000|2020-08-13 22:50:00|25294.8|25264.8|25297.8|25267.8|25297.8|25267.8|25293.9|25263.9|0
1597359300000|2020-08-13 22:55:00|25296.5|25266.5|25299.1|25269.1|25301|25271|25296.4|25266.4|0
1597359600000|2020-08-13 23:00:00|25298.4|25268.4|25310.3|25280.3|25310.3|25280.3|25298.4|25268.4|0
1597359900000|2020-08-13 23:05:00|25310|25280|25313|25283|25319.1|25289.1|25310|25280|0
1597360200000|2020-08-13 23:10:00|25313.6|25283.6|25316.4|25286.4|25317.7|25287.7|25313|25283|0
1597360500000|2020-08-13 23:15:00|25315.1|25285.1|25314.8|25284.8|25316.4|25286.4|25312.9|25282.9|0
1597360800000|2020-08-13 23:20:00|25314.9|25284.9|25315.6|25285.6|25315.6|25285.6|25310.8|25280.8|0
1597361100000|2020-08-13 23:25:00|25314.9|25284.9|25312.8|25282.8|25316.6|25286.6|25312.8|25282.8|0
1597361400000|2020-08-13 23:30:00|25314.1|25284.1|25313.1|25283.1|25315.4|25285.4|25311.5|25281.5|0
1597361700000|2020-08-13 23:35:00|25312.9|25282.9|25316.8|25286.8|25316.8|25286.8|25312.9|25282.9|0
1597362000000|2020-08-13 23:40:00|25318.1|25288.1|25317.1|25287.1|25321.9|25291.9|25317.1|25287.1|0
1597362300000|2020-08-13 23:45:00|25315.8|25285.8|25323.1|25293.1|25323.4|25293.4|25314.5|25284.5|0
1597362600000|2020-08-13 23:50:00|25321.8|25291.8|25313.6|25283.6|25323.1|25293.1|25312.3|25282.3|0
1597362900000|2020-08-13 23:55:00|25313|25283|25309.4|25279.4|25313.6|25283.6|25308.1|25278.1|0
1597363200000|2020-08-14 00:00:00|25310.7|25280.7|25314|25284|25314|25284|25297.5|25267.5|0
1597363500000|2020-08-14 00:05:00|25314.6|25284.6|25315|25285|25315|25285|25304.5|25274.5|0
1597363800000|2020-08-14 00:10:00|25315.6|25285.6|25318.1|25288.1|25320.8|25290.8|25312.5|25282.5|0
1597364100000|2020-08-14 00:15:00|25319.4|25289.4|25291.8|25261.8|25321.1|25291.1|25291.8|25261.8|0
1597364400000|2020-08-14 00:20:00|25292.5|25262.5|25286.2|25256.2|25292.5|25262.5|25269.5|25239.5|0
1597364700000|2020-08-14 00:25:00|25286.9|25256.9|25285.3|25255.3|25296.4|25266.4|25279.8|25249.8|0
1597365000000|2020-08-14 00:30:00|25287.1|25257.1|25284.2|25254.2|25290.3|25260.3|25279|25249|0
1597365300000|2020-08-14 00:35:00|25283.5|25253.5|25283.5|25253.5|25292.6|25262.6|25282.9|25252.9|0
1597365600000|2020-08-14 00:40:00|25285.4|25255.4|25279.6|25249.6|25288.6|25258.6|25275.2|25245.2|0
1597365900000|2020-08-14 00:45:00|25279.3|25249.3|25280.9|25250.9|25280.9|25250.9|25273.9|25243.9|0
1597366200000|2020-08-14 00:50:00|25280.3|25250.3|25255.1|25225.1|25282.2|25252.2|25255.1|25225.1|0
1597366500000|2020-08-14 00:55:00|25254.4|25224.4|25255.7|25225.7|25262.1|25232.1|25249.7|25219.7|0
1597366800000|2020-08-14 01:00:00|25255.4|25225.4|25264.1|25234.1|25268.5|25238.5|25255.4|25225.4|0
1597367100000|2020-08-14 01:05:00|25263.4|25233.4|25214|25184|25263.4|25233.4|25213.3|25183.3|0
1597367400000|2020-08-14 01:10:00|25213.3|25183.3|25196.5|25166.5|25213.7|25183.7|25191.4|25161.4|0
1597367700000|2020-08-14 01:15:00|25188.4|25158.4|25072.3|25067.3|25188.4|25171.3|25068.3|25063.3|2204
1597368000000|2020-08-14 01:20:00|25072.8|25067.8|25067.3|25062.3|25119.3|25114.3|25058.3|25053.3|1672
1597368300000|2020-08-14 01:25:00|25066.3|25061.3|25093.3|25088.3|25097.3|25092.3|25050.3|25045.3|1145
1597368600000|2020-08-14 01:30:00|25094.3|25089.3|25151.8|25146.8|25194.8|25189.8|25053.8|25048.8|5064
1597368900000|2020-08-14 01:35:00|25152.8|25147.8|25158.8|25153.8|25183.8|25178.8|25126.8|25121.8|2846
1597369200000|2020-08-14 01:40:00|25158.3|25153.3|25191.8|25186.8|25207.8|25202.8|25137.8|25132.8|2405
1597369500000|2020-08-14 01:45:00|25191.3|25186.3|25228.3|25223.3|25239.3|25234.3|25158.8|25153.8|2867
1597369800000|2020-08-14 01:50:00|25228.8|25223.8|25188.8|25183.8|25235.3|25230.3|25186.3|25181.3|1952
1597370100000|2020-08-14 01:55:00|25188.3|25183.3|25148.8|25143.8|25209.8|25204.8|25140.8|25135.8|1975
1597370400000|2020-08-14 02:00:00|25147.8|25142.8|25163.3|25158.3|25172.8|25167.8|25108.8|25103.8|2770
1597370700000|2020-08-14 02:05:00|25162.8|25157.8|25190.8|25185.8|25208.3|25203.3|25145.3|25140.3|2234
1597371000000|2020-08-14 02:10:00|25191.8|25186.8|25227.8|25222.8|25261.3|25256.3|25177.8|25172.8|2981
1597371300000|2020-08-14 02:15:00|25228.3|25223.3|25250.3|25245.3|25286.8|25281.8|25214.8|25209.8|2492
1597371600000|2020-08-14 02:20:00|25249.8|25244.8|25213.8|25208.8|25255.8|25250.8|25209.8|25204.8|1771
1597371900000|2020-08-14 02:25:00|25212.8|25207.8|25243.8|25238.8|25253.8|25248.8|25212.8|25207.8|1533
1597372200000|2020-08-14 02:30:00|25244.3|25239.3|25210.8|25205.8|25258.8|25253.8|25203.8|25198.8|1582
1597372500000|2020-08-14 02:35:00|25210.3|25205.3|25212.8|25207.8|25222.8|25217.8|25189.8|25184.8|1543
1597372800000|2020-08-14 02:40:00|25212.3|25207.3|25216.6|25211.6|25227.8|25222.8|25199.7|25194.7|1160
1597373100000|2020-08-14 02:45:00|25215.6|25210.6|25259|25254|25262.5|25257.5|25206.7|25201.7|1520
1597373400000|2020-08-14 02:50:00|25259.5|25254.5|25249|25244|25265.5|25260.5|25236.5|25231.5|854
1597373700000|2020-08-14 02:55:00|25249.5|25244.5|25243.5|25238.5|25253.5|25248.5|25214.5|25209.5|1092
1597374000000|2020-08-14 03:00:00|25242|25237|25199.5|25194.5|25243|25238|25197.5|25192.5|1568
1597374300000|2020-08-14 03:05:00|25200|25195|25200.5|25195.5|25219.5|25214.5|25178|25173|1720
1597374600000|2020-08-14 03:10:00|25201|25196|25214.5|25209.5|25222.5|25217.5|25186.5|25181.5|1137
1597374900000|2020-08-14 03:15:00|25214|25209|25206.5|25201.5|25236.5|25231.5|25196.5|25191.5|886
1597375200000|2020-08-14 03:20:00|25207.5|25202.5|25238.5|25233.5|25249.5|25244.5|25204|25199|1077
1597375500000|2020-08-14 03:25:00|25239|25234|25204.5|25199.5|25240|25235|25201|25196|906
1597375800000|2020-08-14 03:30:00|25205.5|25200.5|25209.5|25204.5|25213.5|25208.5|25193.5|25188.5|777
1597376100000|2020-08-14 03:35:00|25209|25204|25204.5|25199.5|25215|25210|25201.5|25196.5|263
1597376400000|2020-08-14 03:40:00|25205|25200|25205|25200|25214.5|25209.5|25203.5|25198.5|311
1597376700000|2020-08-14 03:45:00|25206|25201|25211.5|25206.5|25218.5|25213.5|25200.5|25195.5|391
1597377000000|2020-08-14 03:50:00|25211|25206|25204.5|25199.5|25215.5|25210.5|25201|25196|264
1597377300000|2020-08-14 03:55:00|25204|25199|25204.5|25199.5|25215|25210|25189.5|25184.5|506
1597377600000|2020-08-14 04:00:00|25217.3|25187.3|25218.7|25188.7|25223.8|25193.8|25216|25186|2
1597377900000|2020-08-14 04:05:00|25218.4|25188.4|25219.4|25189.4|25219.4|25189.4|25218|25188|0
1597378200000|2020-08-14 04:10:00|25220|25190|25220.3|25190.3|25225.4|25195.4|25219.4|25189.4|0
1597378500000|2020-08-14 04:15:00|25220.7|25190.7|25225.1|25195.1|25225.8|25195.8|25220.3|25190.3|0
1597378800000|2020-08-14 04:20:00|25221.3|25191.3|25221.3|25191.3|25226.4|25196.4|25220|25190|0
1597379100000|2020-08-14 04:25:00|25225.1|25195.1|25225.1|25195.1|25225.8|25195.8|25221.3|25191.3|0
1597379400000|2020-08-14 04:30:00|25225.8|25195.8|25232.8|25202.8|25232.8|25202.8|25225.1|25195.1|0
1597379700000|2020-08-14 04:35:00|25232.5|25202.5|25232.7|25202.7|25233.4|25203.4|25232.1|25202.1|0
1597380000000|2020-08-14 04:40:00|25233.4|25203.4|25234.6|25204.6|25238.4|25208.4|25232.7|25202.7|0
1597380300000|2020-08-14 04:45:00|25233.9|25203.9|25226.2|25196.2|25234.2|25204.2|25225.8|25195.8|0
1597380600000|2020-08-14 04:50:00|25225.5|25195.5|25225.5|25195.5|25226.2|25196.2|25221.1|25191.1|0
1597380900000|2020-08-14 04:55:00|25221.8|25191.8|25216.7|25186.7|25221.8|25191.8|25216|25186|0
1597381200000|2020-08-14 05:00:00|25216|25186|25208.5|25203.5|25216|25204|25184.5|25179.5|853
1597381500000|2020-08-14 05:05:00|25207.5|25202.5|25221|25216|25221|25216|25207.5|25202.5|544
1597381800000|2020-08-14 05:10:00|25221.5|25216.5|25220|25215|25227|25222|25212|25207|836
1597382100000|2020-08-14 05:15:00|25220.5|25215.5|25227.5|25222.5|25239.5|25234.5|25218.5|25213.5|496
1597382400000|2020-08-14 05:20:00|25227|25222|25239.5|25234.5|25247.5|25242.5|25225|25220|546
1597382700000|2020-08-14 05:25:00|25240|25235|25250.5|25245.5|25260|25255|25239.5|25234.5|770
1597383000000|2020-08-14 05:30:00|25251.5|25246.5|25228.5|25223.5|25252.5|25247.5|25227.5|25222.5|532
1597383300000|2020-08-14 05:35:00|25229|25224|25229.5|25224.5|25233.5|25228.5|25224.5|25219.5|431
1597383600000|2020-08-14 05:40:00|25230|25225|25242|25237|25246.5|25241.5|25227|25222|427
1597383900000|2020-08-14 05:45:00|25242.5|25237.5|25214.5|25209.5|25245.5|25240.5|25212.5|25207.5|722
1597384200000|2020-08-14 05:50:00|25214|25209|25246.5|25241.5|25247|25242|25211|25206|719
1597384500000|2020-08-14 05:55:00|25247|25242|25301.5|25296.5|25331.5|25326.5|25246.5|25241.5|2836
1597384800000|2020-08-14 06:00:00|25298.5|25293.5|25308.5|25303.5|25317.5|25312.5|25278.5|25273.5|1083
1597385100000|2020-08-14 06:05:00|25309|25304|25312|25307|25323|25318|25302.5|25297.5|708
1597385400000|2020-08-14 06:10:00|25312.5|25307.5|25359.5|25354.5|25365.5|25360.5|25312.5|25307.5|1677
1597385700000|2020-08-14 06:15:00|25358.5|25353.5|25381.5|25376.5|25400.5|25395.5|25358.5|25353.5|1722
1597386000000|2020-08-14 06:20:00|25382|25377|25357.5|25352.5|25387.5|25382.5|25352.5|25347.5|1059
1597386300000|2020-08-14 06:25:00|25358.5|25353.5|25372.5|25367.5|25375.5|25370.5|25351.5|25346.5|775
1597386600000|2020-08-14 06:30:00|25373|25368|25370.5|25365.5|25386|25381|25354.5|25349.5|802
1597386900000|2020-08-14 06:35:00|25371|25366|25357|25352|25373|25368|25356|25351|357
1597387200000|2020-08-14 06:40:00|25357.5|25352.5|25370.5|25365.5|25386.5|25381.5|25350|25345|994
1597387500000|2020-08-14 06:45:00|25371.5|25366.5|25390.5|25385.5|25391.5|25386.5|25362.5|25357.5|652
1597387800000|2020-08-14 06:50:00|25391.5|25386.5|25347.5|25342.5|25394.5|25389.5|25347|25342|927
1597388100000|2020-08-14 06:55:00|25348.5|25343.5|25324|25319|25352|25347|25324|25319|1239
1597388400000|2020-08-14 07:00:00|25321|25316|25277.5|25272.5|25325|25320|25260.5|25255.5|2567
1597388700000|2020-08-14 07:05:00|25275.5|25270.5|25232.5|25227.5|25276.5|25271.5|25225|25220|1497
1597389000000|2020-08-14 07:10:00|25232|25227|25239|25234|25253.5|25248.5|25211.5|25206.5|1692
1597389300000|2020-08-14 07:15:00|25239.5|25234.5|25238.5|25233.5|25245|25240|25201|25196|1263
1597389600000|2020-08-14 07:20:00|25239|25234|25230.5|25225.5|25248|25243|25224.5|25219.5|690
1597389900000|2020-08-14 07:25:00|25231.5|25226.5|25240|25235|25249.5|25244.5|25221|25216|727
1597390200000|2020-08-14 07:30:00|25240.5|25235.5|25211.5|25206.5|25240.5|25235.5|25207.5|25202.5|852
1597390500000|2020-08-14 07:35:00|25211|25206|25205|25200|25228|25223|25181.5|25176.5|1476
1597390800000|2020-08-14 07:40:00|25204.5|25199.5|25177.5|25172.5|25206.5|25201.5|25177|25172|955
1597391100000|2020-08-14 07:45:00|25178|25173|25148.5|25143.5|25190|25185|25140|25135|2011
1597391400000|2020-08-14 07:50:00|25149|25144|25150|25145|25164|25159|25118|25113|1814
1597391700000|2020-08-14 07:55:00|25149.5|25144.5|25186|25181|25187|25182|25132|25127|1281
1597392000000|2020-08-14 08:00:00|25183.5|25178.5|25138.5|25133.5|25184|25179|25121.5|25116.5|1225
1597392300000|2020-08-14 08:05:00|25137.5|25132.5|25111|25106|25152.5|25147.5|25111|25106|1145
1597392600000|2020-08-14 08:10:00|25112|25107|25134|25129|25134|25129|25103|25098|787
1597392900000|2020-08-14 08:15:00|25121|25116|25098.5|25093.5|25128|25123|25090.5|25085.5|1045
1597393200000|2020-08-14 08:20:00|25098|25093|25117.5|25112.5|25122|25117|25082.5|25077.5|824
1597393500000|2020-08-14 08:25:00|25117|25112|25120.5|25115.5|25134|25129|25096|25091|934
1597393800000|2020-08-14 08:30:00|25139.8|25109.8|25123|25093|25139.8|25109.8|25114.1|25084.1|0
1597394100000|2020-08-14 08:35:00|25123.7|25093.7|25151.9|25121.9|25155.7|25125.7|25108.3|25078.3|0
1597394400000|2020-08-14 08:40:00|25151.3|25121.3|25136.2|25106.2|25151.3|25121.3|25134.9|25104.9|0
1597394700000|2020-08-14 08:45:00|25135.6|25105.6|25114|25084|25135.6|25105.6|25105.9|25075.9|0
1597395000000|2020-08-14 08:50:00|25110.2|25080.2|25102.3|25072.3|25110.2|25080.2|25091|25061|0
1597395300000|2020-08-14 08:55:00|25102.9|25072.9|25114.5|25084.5|25121.4|25091.4|25102.9|25072.9|0
1597395600000|2020-08-14 09:00:00|25113.8|25083.8|25100.8|25070.8|25114.5|25084.5|25095|25065|0
1597395900000|2020-08-14 09:05:00|25100.2|25070.2|25098.6|25068.6|25103.2|25073.2|25088|25058|0
1597396200000|2020-08-14 09:10:00|25098.2|25068.2|25117|25087|25117|25087|25085.8|25055.8|0
1597396500000|2020-08-14 09:15:00|25113.2|25083.2|25116.5|25108.5|25119.5|25111.5|25096.5|25083.2|251
1597396800000|2020-08-14 09:20:00|25116|25108|25116.5|25108.5|25119|25111|25102.5|25094.5|168
1597397100000|2020-08-14 09:25:00|25114.5|25106.5|25119.5|25111.5|25131|25123|25104.5|25096.5|179
1597397400000|2020-08-14 09:30:00|25120|25112|25118|25110|25128.5|25120.5|25115|25107|72
1597397700000|2020-08-14 09:35:00|25117.5|25109.5|25067.5|25059.5|25118|25110|25067|25059|348
1597398000000|2020-08-14 09:40:00|25067|25059|25081|25073|25091|25083|25065|25057|206
1597398300000|2020-08-14 09:45:00|25082|25074|25074|25066|25084.5|25076.5|25072|25064|95
1597398600000|2020-08-14 09:50:00|25072|25064|25077|25069|25078.5|25070.5|25064|25056|148
1597398900000|2020-08-14 09:55:00|25077.5|25069.5|25084.5|25076.5|25090|25082|25070.5|25062.5|216
1597399200000|2020-08-14 10:00:00|25084|25076|25088.5|25080.5|25098|25090|25081|25073|348
1597399500000|2020-08-14 10:05:00|25088|25080|25073.5|25065.5|25089|25081|25072.5|25064.5|230
1597399800000|2020-08-14 10:10:00|25073|25065|25068.5|25060.5|25074|25066|25054.5|25046.5|239
1597400100000|2020-08-14 10:15:00|25068|25060|25072|25064|25076|25068|25059|25051|82
1597400400000|2020-08-14 10:20:00|25072.5|25064.5|25079.5|25071.5|25080.5|25072.5|25070|25062|49
1597400700000|2020-08-14 10:25:00|25080|25072|25085.5|25077.5|25093|25085|25078.5|25070.5|111
1597401000000|2020-08-14 10:30:00|25085|25077|25083|25075|25090|25082|25079|25071|61
1597401300000|2020-08-14 10:35:00|25083.5|25075.5|25091.5|25083.5|25095.5|25087.5|25080|25072|85
1597401600000|2020-08-14 10:40:00|25092|25084|25096.5|25088.5|25102.5|25094.5|25092|25084|98
1597401900000|2020-08-14 10:45:00|25098|25090|25104|25096|25110|25102|25094.5|25086.5|191
1597402200000|2020-08-14 10:50:00|25104.5|25096.5|25115|25107|25121|25113|25104|25096|223
1597402500000|2020-08-14 10:55:00|25115.5|25107.5|25118.5|25110.5|25121.5|25113.5|25114.5|25106.5|81
1597402800000|2020-08-14 11:00:00|25118|25110|25120|25112|25125|25117|25112.5|25104.5|121
1597403100000|2020-08-14 11:05:00|25121|25113|25110|25102|25121|25113|25106.5|25098.5|92
1597403400000|2020-08-14 11:10:00|25111|25103|25116.5|25108.5|25117.5|25109.5|25110.5|25102.5|55
1597403700000|2020-08-14 11:15:00|25116|25108|25120.5|25112.5|25121.5|25113.5|25113|25105|52
1597404000000|2020-08-14 11:20:00|25121|25113|25126|25118|25128|25120|25120|25112|53
1597404300000|2020-08-14 11:25:00|25125.5|25117.5|25120|25112|25132.5|25124.5|25119.5|25111.5|114
1597404600000|2020-08-14 11:30:00|25119.5|25111.5|25126|25118|25131.5|25123.5|25119.5|25111.5|71
1597404900000|2020-08-14 11:35:00|25126.5|25118.5|25144.5|25136.5|25145.5|25137.5|25124.5|25116.5|101
1597405200000|2020-08-14 11:40:00|25144|25136|25145|25137|25155.5|25147.5|25140|25132|139
1597405500000|2020-08-14 11:45:00|25145.5|25137.5|25132.5|25124.5|25150.5|25142.5|25132|25124|95
1597405800000|2020-08-14 11:50:00|25132|25124|25134.5|25126.5|25139.5|25131.5|25132|25124|84
1597406100000|2020-08-14 11:55:00|25135|25127|25140|25132|25143|25135|25132|25124|35
1597406400000|2020-08-14 12:00:00|25140.5|25132.5|25133.5|25125.5|25144|25136|25129.5|25121.5|57
1597406700000|2020-08-14 12:05:00|25133|25125|25124.5|25116.5|25136|25128|25124|25116|83
1597407000000|2020-08-14 12:10:00|25125|25117|25140|25132|25145|25137|25125|25117|219
1597407300000|2020-08-14 12:15:00|25140.5|25132.5|25142.5|25134.5|25149|25141|25139.5|25131.5|64
1597407600000|2020-08-14 12:20:00|25141|25133|25146.5|25138.5|25148|25140|25137.5|25129.5|53
1597407900000|2020-08-14 12:25:00|25146|25138|25147|25139|25158.5|25150.5|25144.5|25136.5|164
1597408200000|2020-08-14 12:30:00|25147.5|25139.5|25158|25150|25165.5|25157.5|25135.5|25127.5|229
1597408500000|2020-08-14 12:35:00|25158.5|25150.5|25158.5|25150.5|25164.5|25156.5|25153.5|25145.5|103
1597408800000|2020-08-14 12:40:00|25158|25150|25153.5|25145.5|25162|25154|25153.5|25145.5|155
1597409100000|2020-08-14 12:45:00|25154|25146|25145|25137|25159.5|25151.5|25138.5|25130.5|205
1597409400000|2020-08-14 12:50:00|25145.5|25137.5|25145|25137|25151.5|25143.5|25143|25135|73
1597409700000|2020-08-14 12:55:00|25145.5|25137.5|25140.5|25132.5|25149.5|25141.5|25137.5|25129.5|68
1597410000000|2020-08-14 13:00:00|25140|25132|25128.5|25120.5|25144.5|25136.5|25128.5|25120.5|127
1597410300000|2020-08-14 13:05:00|25129|25121|25133.5|25125.5|25136|25128|25128|25120|78
1597410600000|2020-08-14 13:10:00|25132|25124|25143|25135|25145.5|25137.5|25129.5|25121.5|104
1597410900000|2020-08-14 13:15:00|25143.5|25135.5|25144.5|25136.5|25148.5|25140.5|25137.5|25129.5|67
1597411200000|2020-08-14 13:20:00|25144|25136|25144|25136|25146|25138|25136|25128|54
1597411500000|2020-08-14 13:25:00|25143.5|25135.5|25133|25125|25147|25139|25133|25125|57
1597411800000|2020-08-14 13:30:00|25133.5|25125.5|25150.5|25142.5|25163.5|25155.5|25119.5|25111.5|516
1597412100000|2020-08-14 13:35:00|25150|25142|25176.5|25168.5|25183.5|25175.5|25148|25140|477
1597412400000|2020-08-14 13:40:00|25177|25169|25192.5|25184.5|25195|25187|25168|25160|248
1597412700000|2020-08-14 13:45:00|25193.5|25185.5|25183.5|25175.5|25195.5|25187.5|25170.5|25162.5|332
1597413000000|2020-08-14 13:50:00|25183|25175|25199.5|25191.5|25204|25196|25177.5|25169.5|449
1597413300000|2020-08-14 13:55:00|25199|25191|25205.5|25197.5|25208.5|25200.5|25194.5|25186.5|183
1597413600000|2020-08-14 14:00:00|25204.5|25196.5|25199|25191|25213.5|25205.5|25195.5|25187.5|406
1597413900000|2020-08-14 14:05:00|25199.5|25191.5|25216.5|25208.5|25218|25210|25198|25190|217
1597414200000|2020-08-14 14:10:00|25217|25209|25186.5|25178.5|25220|25212|25183|25175|328
1597414500000|2020-08-14 14:15:00|25187|25179|25192.5|25184.5|25199.5|25191.5|25183|25175|306
1597414800000|2020-08-14 14:20:00|25193|25185|25193|25185|25196.5|25188.5|25181.5|25173.5|194
1597415100000|2020-08-14 14:25:00|25193.5|25185.5|25179|25171|25196|25188|25171.5|25163.5|230
1597415400000|2020-08-14 14:30:00|25179.5|25171.5|25211|25203|25224.5|25216.5|25176.5|25168.5|319
1597415700000|2020-08-14 14:35:00|25210.5|25202.5|25199|25191|25218|25210|25188|25180|131
1597416000000|2020-08-14 14:40:00|25199.5|25191.5|25227.5|25219.5|25232.5|25224.5|25199.5|25191.5|249
1597416300000|2020-08-14 14:45:00|25228|25220|25222|25214|25233|25225|25219|25211|192
1597416600000|2020-08-14 14:50:00|25221.5|25213.5|25209.5|25201.5|25227.5|25219.5|25209.5|25201.5|115
1597416900000|2020-08-14 14:55:00|25208.5|25200.5|25202.5|25194.5|25211|25203|25199|25191|117
1597417200000|2020-08-14 15:00:00|25202|25194|25198.5|25190.5|25204.5|25196.5|25192|25184|133
1597417500000|2020-08-14 15:05:00|25198|25190|25211.5|25203.5|25222|25214|25196|25188|170
1597417800000|2020-08-14 15:10:00|25212|25204|25206|25198|25217|25209|25200.5|25192.5|96
1597418100000|2020-08-14 15:15:00|25205.5|25197.5|25217|25209|25221|25213|25202|25194|170
1597418400000|2020-08-14 15:20:00|25217.5|25209.5|25220.5|25212.5|25226|25218|25211.5|25203.5|139
1597418700000|2020-08-14 15:25:00|25220|25212|25223.5|25215.5|25227.5|25219.5|25220|25212|89
1597419000000|2020-08-14 15:30:00|25223|25215|25232|25224|25236.5|25228.5|25218|25210|241
1597419300000|2020-08-14 15:35:00|25231.5|25223.5|25222.5|25214.5|25235.5|25227.5|25222.5|25214.5|115
1597419600000|2020-08-14 15:40:00|25222|25214|25233|25225|25240.5|25232.5|25222|25214|210
1597419900000|2020-08-14 15:45:00|25233.5|25225.5|25213|25205|25237|25229|25204.5|25196.5|239
1597420200000|2020-08-14 15:50:00|25213.5|25205.5|25207|25199|25218.5|25210.5|25204.5|25196.5|88
1597420500000|2020-08-14 15:55:00|25206.5|25198.5|25216.5|25208.5|25218.5|25210.5|25205.5|25197.5|42
1597420800000|2020-08-14 16:00:00|25217|25209|25211.5|25203.5|25222.5|25214.5|25209.5|25201.5|108
1597421100000|2020-08-14 16:05:00|25212|25204|25215.5|25207.5|25218|25210|25207.5|25199.5|34
1597421400000|2020-08-14 16:10:00|25216|25208|25203.5|25195.5|25218.5|25210.5|25202.5|25194.5|62
1597421700000|2020-08-14 16:15:00|25204.5|25196.5|25190.5|25182.5|25205.5|25197.5|25186.5|25178.5|124
1597422000000|2020-08-14 16:20:00|25191|25183|25184.5|25176.5|25195.5|25187.5|25184|25176|98
1597422300000|2020-08-14 16:25:00|25185|25177|25186|25178|25194|25186|25185|25177|53
1597422600000|2020-08-14 16:30:00|25186.5|25178.5|25194.5|25186.5|25199|25191|25186|25178|128
1597422900000|2020-08-14 16:35:00|25193|25185|25189.5|25181.5|25194|25186|25184|25176|102
1597423200000|2020-08-14 16:40:00|25189|25181|25187.5|25179.5|25195|25187|25185.5|25177.5|41
1597423500000|2020-08-14 16:45:00|25188|25180|25183.5|25175.5|25190.5|25182.5|25180.5|25172.5|62
1597423800000|2020-08-14 16:50:00|25184|25176|25191.5|25183.5|25191.5|25183.5|25183.5|25175.5|26
1597424100000|2020-08-14 16:55:00|25192|25184|25181.5|25173.5|25195.5|25187.5|25181|25173|51
1597424400000|2020-08-14 17:00:00|25182|25174|25185|25177|25187.5|25179.5|25179|25171|41
1597424700000|2020-08-14 17:05:00|25185.5|25177.5|25193|25185|25193.5|25185.5|25183.5|25175.5|45
1597425000000|2020-08-14 17:10:00|25193.5|25185.5|25207.5|25199.5|25210|25202|25193.5|25185.5|52
1597425300000|2020-08-14 17:15:00|25207|25199|25213.5|25205.5|25214.5|25206.5|25204.5|25196.5|58
1597425600000|2020-08-14 17:20:00|25213|25205|25214|25206|25216.5|25208.5|25205.5|25197.5|64
1597425900000|2020-08-14 17:25:00|25213.5|25205.5|25215|25207|25217.5|25209.5|25206.5|25198.5|34
1597426200000|2020-08-14 17:30:00|25215.5|25207.5|25214|25206|25218|25210|25206.5|25198.5|81
1597426500000|2020-08-14 17:35:00|25214.5|25206.5|25208|25200|25218.5|25210.5|25203|25195|85
1597426800000|2020-08-14 17:40:00|25208.5|25200.5|25210|25202|25214|25206|25204.5|25196.5|58
1597427100000|2020-08-14 17:45:00|25209.5|25201.5|25200|25192|25212.5|25204.5|25198.5|25190.5|44
1597427400000|2020-08-14 17:50:00|25199.5|25191.5|25202.5|25194.5|25204|25196|25188|25180|190
1597427700000|2020-08-14 17:55:00|25202|25194|25208.5|25200.5|25208.5|25200.5|25196|25188|57
1597428000000|2020-08-14 18:00:00|25207.5|25199.5|25199.5|25191.5|25207.5|25199.5|25195|25187|49
1597428300000|2020-08-14 18:05:00|25198|25190|25200.5|25192.5|25202.5|25194.5|25195.5|25187.5|40
1597428600000|2020-08-14 18:10:00|25201|25193|25204|25196|25206|25198|25197|25189|58
1597428900000|2020-08-14 18:15:00|25204.5|25196.5|25204|25196|25208.5|25200.5|25199|25191|44
1597429200000|2020-08-14 18:20:00|25203.5|25195.5|25203.5|25195.5|25210.5|25202.5|25203.5|25195.5|23
1597429500000|2020-08-14 18:25:00|25203|25195|25208.5|25200.5|25208.5|25200.5|25193.5|25185.5|97
1597429800000|2020-08-14 18:30:00|25208|25200|25209|25201|25216|25208|25206.5|25198.5|50
1597430100000|2020-08-14 18:35:00|25209.5|25201.5|25204|25196|25210.5|25202.5|25203|25195|30
1597430400000|2020-08-14 18:40:00|25203.5|25195.5|25201.5|25193.5|25205|25197|25194|25186|57
1597430700000|2020-08-14 18:45:00|25201|25193|25195.5|25187.5|25208|25200|25195.5|25187.5|98
1597431000000|2020-08-14 18:50:00|25197|25189|25208|25200|25212.5|25204.5|25187.5|25179.5|112
1597431300000|2020-08-14 18:55:00|25206.5|25198.5|25212.7|25182.7|25212.7|25198.5|25191.5|25182.7|183
1597431600000|2020-08-14 19:00:00|25211|25181|25206.1|25176.1|25215|25185|25202|25172|0
1597431900000|2020-08-14 19:05:00|25206.3|25176.3|25205.4|25175.4|25213.3|25183.3|25203.1|25173.1|0
1597432200000|2020-08-14 19:10:00|25203.8|25173.8|25197.7|25167.7|25203.9|25173.9|25197.4|25167.4|0
1597432500000|2020-08-14 19:15:00|25197.4|25167.4|25189.9|25159.9|25200.5|25170.5|25187.3|25157.3|0
1597432800000|2020-08-14 19:20:00|25190.1|25160.1|25189.8|25159.8|25194.5|25164.5|25187.8|25157.8|0
1597433100000|2020-08-14 19:25:00|25190|25160|25199.7|25169.7|25203.3|25173.3|25185.9|25155.9|0
1597433400000|2020-08-14 19:30:00|25199.4|25169.4|25193.9|25163.9|25202.8|25172.8|25193.1|25163.1|0
1597433700000|2020-08-14 19:35:00|25194.1|25164.1|25191.4|25161.4|25194.4|25164.4|25181.9|25151.9|0
1597434000000|2020-08-14 19:40:00|25190.9|25160.9|25197.7|25167.7|25199.2|25169.2|25183.1|25153.1|0
1597434300000|2020-08-14 19:45:00|25197.1|25167.1|25193.7|25163.7|25205.9|25175.9|25193.7|25163.7|0
1597434600000|2020-08-14 19:50:00|25194|25164|25225.4|25195.4|25226.2|25196.2|25189.7|25159.7|0
1597434900000|2020-08-14 19:55:00|25223.6|25193.6|25230.1|25200.1|25239.1|25209.1|25213|25183|0
1597435200000|2020-08-14 20:00:00|25231.5|25201.5|25219|25189|25231.5|25201.5|25205.9|25175.9|0
1597435500000|2020-08-14 20:05:00|25224.3|25194.3|25213.8|25183.8|25224.3|25194.3|25207.3|25177.3|0
1597435800000|2020-08-14 20:10:00|25212.5|25182.5|25199.5|25169.5|25212.5|25182.5|25192.9|25162.9|0
1597436100000|2020-08-14 20:15:00|25200|25170|25205.7|25175.7|25205.7|25175.7|25199.7|25169.7|0
1597436400000|2020-08-14 20:20:00|25205.5|25175.5|25205.1|25175.1|25205.5|25175.5|25204.1|25174.1|0
1597436700000|2020-08-14 20:25:00|25205.5|25175.5|25205.1|25175.1|25205.7|25175.7|25204.5|25174.5|0
1597437000000|2020-08-14 20:30:00|25202.9|25172.9|25204.2|25174.2|25208.1|25178.1|25201.6|25171.6|0
1597437300000|2020-08-14 20:35:00|25205.5|25175.5|25210.7|25180.7|25210.7|25180.7|25204.2|25174.2|0
1597437600000|2020-08-14 20:40:00|25209.4|25179.4|25209.4|25179.4|25213.3|25183.3|25206.8|25176.8|0
1597437900000|2020-08-14 20:45:00|25210.7|25180.7|25213.3|25183.3|25214.6|25184.6|25209.4|25179.4|0
1597438200000|2020-08-14 20:50:00|25212|25182|25214.6|25184.6|25214.6|25184.6|25209.4|25179.4|0
1597438500000|2020-08-14 20:55:00|25213.3|25183.3|25206.4|25176.4|25215.9|25185.9|25206.3|25176.3|0
1597615200000|2020-08-16 22:00:00|25229.3|25199.3|25226.9|25196.9|25229.3|25199.3|25221.4|25191.4|0
1597615500000|2020-08-16 22:05:00|25226.2|25196.2|25239.7|25209.7|25239.7|25209.7|25225.6|25195.6|0
1597615800000|2020-08-16 22:10:00|25239.1|25209.1|25241.6|25211.6|25243.5|25213.5|25237.1|25207.1|0
1597616100000|2020-08-16 22:15:00|25242.9|25212.9|25242.6|25212.6|25246.1|25216.1|25241.6|25211.6|0
1597616400000|2020-08-16 22:20:00|25241.3|25211.3|25238.7|25208.7|25242.6|25212.6|25238.7|25208.7|0
1597616700000|2020-08-16 22:25:00|25238.4|25208.4|25238.4|25208.4|25240.3|25210.3|25237.1|25207.1|0
1597617000000|2020-08-16 22:30:00|25239.7|25209.7|25243.6|25213.6|25247.6|25217.6|25239.7|25209.7|0
1597617300000|2020-08-16 22:35:00|25244.3|25214.3|25244.5|25214.5|25249.8|25219.8|25243.6|25213.6|0
1597617600000|2020-08-16 22:40:00|25243.2|25213.2|25244.5|25214.5|25245.9|25215.9|25240.6|25210.6|0
1597617900000|2020-08-16 22:45:00|25245.2|25215.2|25244.8|25214.8|25247.2|25217.2|25244.5|25214.5|0
1597618200000|2020-08-16 22:50:00|25246.1|25216.1|25240.7|25210.7|25246.1|25216.1|25239.4|25209.4|0
1597618500000|2020-08-16 22:55:00|25242|25212|25240.5|25210.5|25242|25212|25239.1|25209.1|0
1597618800000|2020-08-16 23:00:00|25241.1|25211.1|25237.8|25207.8|25241.8|25211.8|25236.2|25206.2|0
1597619100000|2020-08-16 23:05:00|25239.1|25209.1|25239.1|25209.1|25239.1|25209.1|25237.8|25207.8|0
1597619400000|2020-08-16 23:10:00|25240.5|25210.5|25239.8|25209.8|25241.8|25211.8|25238.5|25208.5|0
1597619700000|2020-08-16 23:15:00|25241.1|25211.1|25242.4|25212.4|25243.7|25213.7|25241.1|25211.1|0
1597620000000|2020-08-16 23:20:00|25243.7|25213.7|25241.1|25211.1|25245|25215|25241.1|25211.1|0
1597620300000|2020-08-16 23:25:00|25242.4|25212.4|25243|25213|25244.3|25214.3|25241.1|25211.1|0
1597620600000|2020-08-16 23:30:00|25244.3|25214.3|25248.4|25218.4|25248.4|25218.4|25243.2|25213.2|0
1597620900000|2020-08-16 23:35:00|25247.8|25217.8|25249|25219|25251.6|25221.6|25247.8|25217.8|0
1597621200000|2020-08-16 23:40:00|25247.3|25217.3|25246|25216|25247.3|25217.3|25243.4|25213.4|0
1597621500000|2020-08-16 23:45:00|25245.4|25215.4|25245.7|25215.7|25250|25220|25244.7|25214.7|0
1597621800000|2020-08-16 23:50:00|25243.1|25213.1|25243.5|25213.5|25246.2|25216.2|25237.2|25207.2|0
1597622100000|2020-08-16 23:55:00|25242.2|25212.2|25251|25221|25254.9|25224.9|25242.2|25212.2|0
1597622400000|2020-08-17 00:00:00|25251.6|25221.6|25251.6|25221.6|25252.3|25222.3|25241.8|25211.8|0
1597622700000|2020-08-17 00:05:00|25251|25221|25252.9|25222.9|25255.5|25225.5|25249.6|25219.6|0
1597623000000|2020-08-17 00:10:00|25251.5|25221.5|25254.1|25224.1|25255.8|25225.8|25248.8|25218.8|0
1597623300000|2020-08-17 00:15:00|25252.7|25222.7|25248.9|25218.9|25263.3|25233.3|25248.8|25218.8|0
1597623600000|2020-08-17 00:20:00|25249.2|25219.2|25259.5|25229.5|25264.3|25234.3|25240.6|25210.6|0
1597623900000|2020-08-17 00:25:00|25263.3|25233.3|25267.2|25237.2|25271.1|25241.1|25258.8|25228.8|0
1597624200000|2020-08-17 00:30:00|25269.1|25239.1|25262.4|25232.4|25274.9|25244.9|25261.8|25231.8|0
1597624500000|2020-08-17 00:35:00|25263|25233|25253.6|25223.6|25267.9|25237.9|25253.6|25223.6|0
1597624800000|2020-08-17 00:40:00|25252.3|25222.3|25239.2|25209.2|25252.3|25222.3|25234.7|25204.7|0
1597625100000|2020-08-17 00:45:00|25239.5|25209.5|25235.4|25205.4|25248.8|25218.8|25234.7|25204.7|0
1597625400000|2020-08-17 00:50:00|25234.7|25204.7|25233.4|25203.4|25239.8|25209.8|25229.6|25199.6|0
1597625700000|2020-08-17 00:55:00|25233.1|25203.1|25238.5|25208.5|25239.2|25209.2|25228.3|25198.3|0
1597626000000|2020-08-17 01:00:00|25237.9|25207.9|25232.8|25202.8|25239.8|25209.8|25228.3|25198.3|0
1597626300000|2020-08-17 01:05:00|25232.1|25202.1|25244.3|25214.3|25244.3|25214.3|25232.1|25202.1|0
1597626600000|2020-08-17 01:10:00|25245|25215|25248.8|25218.8|25248.8|25218.8|25243.7|25213.7|0
1597626900000|2020-08-17 01:15:00|25245|25215|25266|25261|25282.5|25277.5|25225.5|25214.3|1557
1597627200000|2020-08-17 01:20:00|25265.5|25260.5|25261.5|25256.5|25292|25287|25244.5|25239.5|985
1597627500000|2020-08-17 01:25:00|25262|25257|25287|25282|25298|25293|25261|25256|971
1597627800000|2020-08-17 01:30:00|25286.5|25281.5|25225|25220|25312.5|25307.5|25210|25205|5640
1597628100000|2020-08-17 01:35:00|25228.5|25223.5|25245.5|25240.5|25262|25257|25195.5|25190.5|3822
1597628400000|2020-08-17 01:40:00|25245|25240|25341.5|25336.5|25368|25363|25241.5|25236.5|4602
1597628700000|2020-08-17 01:45:00|25341|25336|25349.5|25344.5|25378|25373|25333|25328|3197
1597629000000|2020-08-17 01:50:00|25350.5|25345.5|25334|25329|25381|25376|25324|25319|2733
1597629300000|2020-08-17 01:55:00|25335|25330|25347|25342|25358|25353|25301|25296|2457
1597629600000|2020-08-17 02:00:00|25347.5|25342.5|25452|25447|25465.5|25460.5|25347.5|25342.5|4960
1597629900000|2020-08-17 02:05:00|25451|25446|25515|25510|25527.5|25522.5|25451|25446|4340
1597630200000|2020-08-17 02:10:00|25517|25512|25486|25481|25555|25550|25480|25475|3732
1597630500000|2020-08-17 02:15:00|25485|25480|25518.5|25513.5|25518.5|25513.5|25479.5|25474.5|1899
1597630800000|2020-08-17 02:20:00|25517.5|25512.5|25542.5|25537.5|25563|25558|25496|25491|3139
1597631100000|2020-08-17 02:25:00|25543.5|25538.5|25517.5|25512.5|25560|25555|25493|25488|2368
1597631400000|2020-08-17 02:30:00|25517|25512|25510.5|25505.5|25530.5|25525.5|25493|25488|1631
1597631700000|2020-08-17 02:35:00|25511.5|25506.5|25531.5|25526.5|25541|25536|25471|25466|2051
1597632000000|2020-08-17 02:40:00|25531|25526|25544|25539|25545|25540|25519.5|25514.5|1198
1597632300000|2020-08-17 02:45:00|25545|25540|25533.5|25528.5|25556|25551|25501.5|25496.5|1754
1597632600000|2020-08-17 02:50:00|25533|25528|25528|25523|25544.5|25539.5|25510|25505|976
1597632900000|2020-08-17 02:55:00|25527.5|25522.5|25516.5|25511.5|25546|25541|25509.5|25504.5|847
1597633200000|2020-08-17 03:00:00|25516|25511|25531.5|25526.5|25542|25537|25496|25491|1202
1597633500000|2020-08-17 03:05:00|25531|25526|25513|25508|25542.5|25537.5|25503|25498|940
1597633800000|2020-08-17 03:10:00|25514|25509|25524|25519|25534.5|25529.5|25514|25509|647
1597634100000|2020-08-17 03:15:00|25524.5|25519.5|25525.5|25520.5|25528.5|25523.5|25499.5|25494.5|698
1597634400000|2020-08-17 03:20:00|25525|25520|25538|25533|25542.5|25537.5|25517.5|25512.5|602
1597634700000|2020-08-17 03:25:00|25537.5|25532.5|25534.5|25529.5|25551|25546|25528|25523|826
1597635000000|2020-08-17 03:30:00|25534|25529|25534.5|25529.5|25535.5|25530.5|25519|25514|566
1597635300000|2020-08-17 03:35:00|25534|25529|25532|25527|25536.5|25531.5|25523|25518|303
1597635600000|2020-08-17 03:40:00|25531.5|25526.5|25544|25539|25550|25545|25529.5|25524.5|636
1597635900000|2020-08-17 03:45:00|25544.5|25539.5|25535.5|25530.5|25549|25544|25526|25521|525
1597636200000|2020-08-17 03:50:00|25534|25529|25532|25527|25536|25531|25519.5|25514.5|464
1597636500000|2020-08-17 03:55:00|25533|25528|25535|25530|25542|25537|25527.5|25522.5|563
1597636800000|2020-08-17 04:00:00|25551.5|25521.5|25553|25523|25559.3|25529.3|25551.5|25521.5|1
1597637100000|2020-08-17 04:05:00|25552.7|25522.7|25550.9|25520.9|25552.7|25522.7|25550.9|25520.9|0
1597637400000|2020-08-17 04:10:00|25550.3|25520.3|25541.3|25511.3|25550.3|25520.3|25541.3|25511.3|0
1597637700000|2020-08-17 04:15:00|25540.7|25510.7|25545.4|25515.4|25545.9|25515.9|25531.9|25501.9|0
1597638000000|2020-08-17 04:20:00|25545.8|25515.8|25546.1|25516.1|25550.6|25520.6|25545.4|25515.4|0
1597638300000|2020-08-17 04:25:00|25546.8|25516.8|25546.1|25516.1|25550|25520|25545.4|25515.4|0
1597638600000|2020-08-17 04:30:00|25548|25518|25569.4|25539.4|25569.4|25539.4|25548|25518|0
1597638900000|2020-08-17 04:35:00|25568.7|25538.7|25564.6|25534.6|25569.4|25539.4|25564.2|25534.2|0
1597639200000|2020-08-17 04:40:00|25564.9|25534.9|25562.9|25532.9|25568.5|25538.5|25562.3|25532.3|0
1597639500000|2020-08-17 04:45:00|25562.3|25532.3|25561.5|25531.5|25563.1|25533.1|25557.3|25527.3|0
1597639800000|2020-08-17 04:50:00|25560.2|25530.2|25566|25536|25566.7|25536.7|25556.3|25526.3|0
1597640100000|2020-08-17 04:55:00|25566.7|25536.7|25560.8|25530.8|25566.7|25536.7|25560.2|25530.2|0
1597640400000|2020-08-17 05:00:00|25556.3|25526.3|25588.5|25583.5|25591.5|25586.5|25517.5|25512.5|2764
1597640700000|2020-08-17 05:05:00|25587.5|25582.5|25566|25561|25598|25593|25558|25553|1815
1597641000000|2020-08-17 05:10:00|25566.5|25561.5|25593|25588|25594.5|25589.5|25555|25550|989
1597641300000|2020-08-17 05:15:00|25594|25589|25606.5|25601.5|25620.5|25615.5|25584|25579|1926
1597641600000|2020-08-17 05:20:00|25603|25598|25572|25567|25604.5|25599.5|25569.5|25564.5|1308
1597641900000|2020-08-17 05:25:00|25571.5|25566.5|25555.5|25550.5|25577.5|25572.5|25542|25537|1396
1597642200000|2020-08-17 05:30:00|25557|25552|25546|25541|25557|25552|25533.5|25528.5|1106
1597642500000|2020-08-17 05:35:00|25546.5|25541.5|25543|25538|25553|25548|25534.5|25529.5|942
1597642800000|2020-08-17 05:40:00|25543.5|25538.5|25545|25540|25558|25553|25539.5|25534.5|811
1597643100000|2020-08-17 05:45:00|25546.5|25541.5|25526|25521|25557.5|25552.5|25498|25493|1926
1597643400000|2020-08-17 05:50:00|25526.5|25521.5|25512|25507|25532|25527|25500.5|25495.5|873
1597643700000|2020-08-17 05:55:00|25512.5|25507.5|25487|25482|25517|25512|25477.5|25472.5|1488
1597644000000|2020-08-17 06:00:00|25488|25483|25487.5|25482.5|25532|25527|25479|25474|1612
1597644300000|2020-08-17 06:05:00|25488|25483|25376|25371|25496|25491|25360|25355|5063
1597644600000|2020-08-17 06:10:00|25375.5|25370.5|25394.5|25389.5|25405|25400|25366.5|25361.5|1919
1597644900000|2020-08-17 06:15:00|25395.5|25390.5|25432.5|25427.5|25434|25429|25376.5|25371.5|1481
1597645200000|2020-08-17 06:20:00|25433|25428|25433|25428|25444.5|25439.5|25422.5|25417.5|1007
1597645500000|2020-08-17 06:25:00|25434|25429|25430.5|25425.5|25462|25457|25428.5|25423.5|1087
1597645800000|2020-08-17 06:30:00|25431|25426|25443.5|25438.5|25456|25451|25422|25417|797
1597646100000|2020-08-17 06:35:00|25441|25436|25459.5|25454.5|25475.5|25470.5|25435|25430|964
1597646400000|2020-08-17 06:40:00|25460|25455|25468.5|25463.5|25469|25464|25441.5|25436.5|808
1597646700000|2020-08-17 06:45:00|25469|25464|25479|25474|25482|25477|25453.5|25448.5|1072
1597647000000|2020-08-17 06:50:00|25480|25475|25486|25481|25495|25490|25472|25467|1118
1597647300000|2020-08-17 06:55:00|25486.5|25481.5|25468|25463|25491|25486|25463.5|25458.5|652
1597647600000|2020-08-17 07:00:00|25467|25462|25489|25484|25514|25509|25466.5|25461.5|1547
1597647900000|2020-08-17 07:05:00|25488|25483|25432.5|25427.5|25501|25496|25429|25424|1386
1597648200000|2020-08-17 07:10:00|25433|25428|25421|25416|25446|25441|25410|25405|1113
1597648500000|2020-08-17 07:15:00|25420|25415|25408.5|25403.5|25437|25432|25406|25401|922
1597648800000|2020-08-17 07:20:00|25409|25404|25380|25375|25410|25405|25375|25370|1481
1597649100000|2020-08-17 07:25:00|25379.5|25374.5|25397|25392|25409|25404|25376.5|25371.5|1236
1597649400000|2020-08-17 07:30:00|25396.5|25391.5|25409|25404|25416|25411|25388|25383|745
1597649700000|2020-08-17 07:35:00|25408.5|25403.5|25404|25399|25420.5|25415.5|25388.5|25383.5|813
1597650000000|2020-08-17 07:40:00|25403.5|25398.5|25380|25375|25409.5|25404.5|25379.5|25374.5|791
1597650300000|2020-08-17 07:45:00|25379.5|25374.5|25352|25347|25380.5|25375.5|25328.5|25323.5|2067
1597650600000|2020-08-17 07:50:00|25352.5|25347.5|25369.5|25364.5|25376.5|25371.5|25342.5|25337.5|1154
1597650900000|2020-08-17 07:55:00|25369|25364|25384|25379|25397|25392|25359|25354|1207
1597651200000|2020-08-17 08:00:00|25383|25378|25335.5|25330.5|25387|25382|25317.5|25312.5|1581
1597651500000|2020-08-17 08:05:00|25336|25331|25324|25319|25365.5|25360.5|25320|25315|2002
1597651800000|2020-08-17 08:10:00|25327.5|25322.5|25326|25321|25350.5|25345.5|25318|25313|843
1597652100000|2020-08-17 08:15:00|25311.5|25306.5|25321.5|25316.5|25343.5|25338.5|25306.5|25301.5|610
1597652400000|2020-08-17 08:20:00|25320|25315|25333|25328|25344|25339|25316|25311|410
1597652700000|2020-08-17 08:25:00|25332|25327|25337|25332|25346.5|25341.5|25317.5|25312.5|828
1597653000000|2020-08-17 08:30:00|25357.8|25327.8|25388.8|25358.8|25394|25364|25357.2|25327.2|0
1597653300000|2020-08-17 08:35:00|25385|25355|25381.8|25351.8|25388.8|25358.8|25376.8|25346.8|0
1597653600000|2020-08-17 08:40:00|25381.1|25351.1|25401.6|25371.6|25407.3|25377.3|25352.5|25322.5|0
1597653900000|2020-08-17 08:45:00|25402.2|25372.2|25396.1|25366.1|25406.7|25376.7|25385.4|25355.4|0
1597654200000|2020-08-17 08:50:00|25395.7|25365.7|25374.7|25344.7|25400.8|25370.8|25374.7|25344.7|0
1597654500000|2020-08-17 08:55:00|25378.6|25348.6|25403|25373|25403.7|25373.7|25370.9|25340.9|0
1597654800000|2020-08-17 09:00:00|25402.6|25372.6|25401.5|25371.5|25405.1|25375.1|25390.8|25360.8|0
1597655100000|2020-08-17 09:05:00|25405.3|25375.3|25415.5|25385.5|25417.1|25387.1|25400.5|25370.5|0
1597655400000|2020-08-17 09:10:00|25414.8|25384.8|25416|25386|25424.5|25394.5|25410|25380|0
1597655700000|2020-08-17 09:15:00|25372.5|25364.5|25395.5|25387.5|25399|25391|25372.5|25364.5|526
1597656000000|2020-08-17 09:20:00|25396|25388|25379.5|25371.5|25400|25392|25379.5|25371.5|121
1597656300000|2020-08-17 09:25:00|25380|25372|25375.5|25367.5|25388|25380|25373.5|25365.5|114
1597656600000|2020-08-17 09:30:00|25375|25367|25371.5|25363.5|25375.5|25367.5|25369|25361|51
1597656900000|2020-08-17 09:35:00|25372|25364|25365.5|25357.5|25374|25366|25365.5|25357.5|65
1597657200000|2020-08-17 09:40:00|25365|25357|25363.5|25355.5|25373.5|25365.5|25358.5|25350.5|61
1597657500000|2020-08-17 09:45:00|25365.5|25357.5|25368.5|25360.5|25382.5|25374.5|25364|25356|88
1597657800000|2020-08-17 09:50:00|25368|25360|25369|25361|25372.5|25364.5|25362.5|25354.5|51
1597658100000|2020-08-17 09:55:00|25370|25362|25373|25365|25378.5|25370.5|25366|25358|36
1597658400000|2020-08-17 10:00:00|25372.5|25364.5|25369.5|25361.5|25375|25367|25366|25358|49
1597658700000|2020-08-17 10:05:00|25370|25362|25364.5|25356.5|25370|25362|25356.5|25348.5|64
1597659000000|2020-08-17 10:10:00|25364|25356|25357.5|25349.5|25367|25359|25357.5|25349.5|108
1597659300000|2020-08-17 10:15:00|25358|25350|25352|25344|25360.5|25352.5|25345.5|25337.5|189
1597659600000|2020-08-17 10:20:00|25350.5|25342.5|25350.5|25342.5|25351.5|25343.5|25342|25334|55
1597659900000|2020-08-17 10:25:00|25351|25343|25361.5|25353.5|25363|25355|25350.5|25342.5|36
1597660200000|2020-08-17 10:30:00|25362|25354|25358.5|25350.5|25366.5|25358.5|25358.5|25350.5|59
1597660500000|2020-08-17 10:35:00|25359|25351|25367|25359|25367|25359|25357|25349|43
1597660800000|2020-08-17 10:40:00|25366.5|25358.5|25364.5|25356.5|25373|25365|25364|25356|71
1597661100000|2020-08-17 10:45:00|25362.5|25354.5|25361.5|25353.5|25366.5|25358.5|25361.5|25353.5|26
1597661400000|2020-08-17 10:50:00|25362|25354|25365.5|25357.5|25366|25358|25357|25349|46
1597661700000|2020-08-17 10:55:00|25365|25357|25365|25357|25368.5|25360.5|25360|25352|55
1597662000000|2020-08-17 11:00:00|25365.5|25357.5|25372.5|25364.5|25375|25367|25361|25353|53
1597662300000|2020-08-17 11:05:00|25372|25364|25363.5|25355.5|25372|25364|25362.5|25354.5|65
1597662600000|2020-08-17 11:10:00|25363|25355|25350.5|25342.5|25365.5|25357.5|25350|25342|77
1597662900000|2020-08-17 11:15:00|25351|25343|25349|25341|25356|25348|25348.5|25340.5|44
1597663200000|2020-08-17 11:20:00|25348|25340|25354.5|25346.5|25354.5|25346.5|25347|25339|45
1597663500000|2020-08-17 11:25:00|25355|25347|25351.5|25343.5|25361|25353|25351.5|25343.5|45
1597663800000|2020-08-17 11:30:00|25353.5|25345.5|25348.5|25340.5|25356.5|25348.5|25340.5|25332.5|85
1597664100000|2020-08-17 11:35:00|25349|25341|25347.5|25339.5|25350.5|25342.5|25340.5|25332.5|46
1597664400000|2020-08-17 11:40:00|25348|25340|25355.5|25347.5|25357.5|25349.5|25346.5|25338.5|54
1597664700000|2020-08-17 11:45:00|25356|25348|25352|25344|25356.5|25348.5|25349|25341|37
1597665000000|2020-08-17 11:50:00|25351.5|25343.5|25345|25337|25354|25346|25345|25337|18
1597665300000|2020-08-17 11:55:00|25345.5|25337.5|25346.5|25338.5|25347|25339|25344|25336|23
1597665600000|2020-08-17 12:00:00|25346|25338|25350|25342|25351|25343|25342.5|25334.5|28
1597665900000|2020-08-17 12:05:00|25351.5|25343.5|25354|25346|25358.5|25350.5|25350.5|25342.5|48
1597666200000|2020-08-17 12:10:00|25353.5|25345.5|25351.5|25343.5|25356|25348|25349|25341|25
1597666500000|2020-08-17 12:15:00|25351|25343|25363|25355|25364.5|25356.5|25346.5|25338.5|109
1597666800000|2020-08-17 12:20:00|25364|25356|25368.5|25360.5|25370.5|25362.5|25359|25351|102
1597667100000|2020-08-17 12:25:00|25369|25361|25375.5|25367.5|25387|25379|25368|25360|145
1597667400000|2020-08-17 12:30:00|25375|25367|25373.5|25365.5|25384|25376|25372.5|25364.5|73
1597667700000|2020-08-17 12:35:00|25373|25365|25376.5|25368.5|25379|25371|25369|25361|77
1597668000000|2020-08-17 12:40:00|25377|25369|25384|25376|25385.5|25377.5|25376|25368|58
1597668300000|2020-08-17 12:45:00|25383.5|25375.5|25381|25373|25383.5|25375.5|25377|25369|42
1597668600000|2020-08-17 12:50:00|25381.5|25373.5|25377|25369|25385|25377|25375.5|25367.5|38
1597668900000|2020-08-17 12:55:00|25376.5|25368.5|25375.5|25367.5|25380.5|25372.5|25373|25365|36
1597669200000|2020-08-17 13:00:00|25375|25367|25380.5|25372.5|25381.5|25373.5|25374.5|25366.5|21
1597669500000|2020-08-17 13:05:00|25381|25373|25383|25375|25387|25379|25381|25373|45
1597669800000|2020-08-17 13:10:00|25383.5|25375.5|25384|25376|25391|25383|25383|25375|59
1597670100000|2020-08-17 13:15:00|25383.5|25375.5|25393.5|25385.5|25396|25388|25383|25375|75
1597670400000|2020-08-17 13:20:00|25391.5|25383.5|25394.5|25386.5|25394.5|25386.5|25388.5|25380.5|42
1597670700000|2020-08-17 13:25:00|25395|25387|25415|25407|25421|25413|25395|25387|293
1597671000000|2020-08-17 13:30:00|25414.5|25406.5|25421.5|25413.5|25421.5|25413.5|25388.5|25380.5|372
1597671300000|2020-08-17 13:35:00|25421|25413|25419.5|25411.5|25427|25419|25399.5|25391.5|490
1597671600000|2020-08-17 13:40:00|25420|25412|25435|25427|25450|25442|25419.5|25411.5|435
1597671900000|2020-08-17 13:45:00|25436|25428|25438|25430|25441.5|25433.5|25430|25422|235
1597672200000|2020-08-17 13:50:00|25438.5|25430.5|25436.5|25428.5|25464.5|25456.5|25435|25427|355
1597672500000|2020-08-17 13:55:00|25437|25429|25430|25422|25440|25432|25424.5|25416.5|168
1597672800000|2020-08-17 14:00:00|25431|25423|25428|25420|25440.5|25432.5|25423|25415|114
1597673100000|2020-08-17 14:05:00|25430.5|25422.5|25424.5|25416.5|25435.5|25427.5|25415|25407|221
1597673400000|2020-08-17 14:10:00|25426.5|25418.5|25416|25408|25434.5|25426.5|25410|25402|197
1597673700000|2020-08-17 14:15:00|25415|25407|25412|25404|25425.5|25417.5|25411.5|25403.5|140
1597674000000|2020-08-17 14:20:00|25412.5|25404.5|25443|25435|25448|25440|25411.5|25403.5|150
1597674300000|2020-08-17 14:25:00|25443.5|25435.5|25449|25441|25457|25449|25443.5|25435.5|154
1597674600000|2020-08-17 14:30:00|25449.5|25441.5|25455.5|25447.5|25458|25450|25443|25435|221
1597674900000|2020-08-17 14:35:00|25455|25447|25448.5|25440.5|25458.5|25450.5|25446|25438|176
1597675200000|2020-08-17 14:40:00|25449|25441|25446.5|25438.5|25455.5|25447.5|25443.5|25435.5|114
1597675500000|2020-08-17 14:45:00|25446|25438|25430.5|25422.5|25449.5|25441.5|25422|25414|214
1597675800000|2020-08-17 14:50:00|25431|25423|25442.5|25434.5|25445.5|25437.5|25425.5|25417.5|112
1597676100000|2020-08-17 14:55:00|25442|25434|25432|25424|25444|25436|25426|25418|142
1597676400000|2020-08-17 15:00:00|25431.5|25423.5|25429.5|25421.5|25433|25425|25422|25414|158
1597676700000|2020-08-17 15:05:00|25429|25421|25428|25420|25430|25422|25420.5|25412.5|154
1597677000000|2020-08-17 15:10:00|25427|25419|25434|25426|25437|25429|25426|25418|90
1597677300000|2020-08-17 15:15:00|25434.5|25426.5|25451|25443|25454.5|25446.5|25429.5|25421.5|175
1597677600000|2020-08-17 15:20:00|25450.5|25442.5|25457|25449|25461.5|25453.5|25450|25442|97
1597677900000|2020-08-17 15:25:00|25456.5|25448.5|25467|25459|25469|25461|25456.5|25448.5|167
1597678200000|2020-08-17 15:30:00|25467.5|25459.5|25452|25444|25468.5|25460.5|25452|25444|134
1597678500000|2020-08-17 15:35:00|25451.5|25443.5|25447|25439|25456|25448|25447|25439|114
1597678800000|2020-08-17 15:40:00|25447.5|25439.5|25446|25438|25455|25447|25443|25435|66
1597679100000|2020-08-17 15:45:00|25445.5|25437.5|25448.5|25440.5|25453|25445|25439.5|25431.5|162
1597679400000|2020-08-17 15:50:00|25448|25440|25449|25441|25452|25444|25443|25435|50
1597679700000|2020-08-17 15:55:00|25449.5|25441.5|25454|25446|25455|25447|25445|25437|67
1597680000000|2020-08-17 16:00:00|25454.5|25446.5|25453.5|25445.5|25456|25448|25451.5|25443.5|16
1597680300000|2020-08-17 16:05:00|25453|25445|25453|25445|25459|25451|25450.5|25442.5|34
1597680600000|2020-08-17 16:10:00|25453.5|25445.5|25446.5|25438.5|25454|25446|25443|25435|72
1597680900000|2020-08-17 16:15:00|25445.5|25437.5|25447.5|25439.5|25450|25442|25445.5|25437.5|31
1597681200000|2020-08-17 16:20:00|25447|25439|25445|25437|25448|25440|25443|25435|14
1597681500000|2020-08-17 16:25:00|25445.5|25437.5|25438.5|25430.5|25446.5|25438.5|25438.5|25430.5|57
1597681800000|2020-08-17 16:30:00|25439|25431|25443|25435|25443|25435|25435.5|25427.5|66
1597682100000|2020-08-17 16:35:00|25442.5|25434.5|25448|25440|25449|25441|25442|25434|37
1597682400000|2020-08-17 16:40:00|25448.5|25440.5|25447|25439|25454.5|25446.5|25447|25439|55
1597682700000|2020-08-17 16:45:00|25446.5|25438.5|25452.5|25444.5|25454|25446|25446.5|25438.5|36
1597683000000|2020-08-17 16:50:00|25453|25445|25451.5|25443.5|25456|25448|25447.5|25439.5|79
1597683300000|2020-08-17 16:55:00|25452|25444|25444.5|25436.5|25453|25445|25438.5|25430.5|120
1597683600000|2020-08-17 17:00:00|25445|25437|25454|25446|25456|25448|25445|25437|46
1597683900000|2020-08-17 17:05:00|25454.5|25446.5|25455|25447|25456|25448|25453|25445|21
1597684200000|2020-08-17 17:10:00|25455.5|25447.5|25454|25446|25456.5|25448.5|25450|25442|85
1597684500000|2020-08-17 17:15:00|25454.5|25446.5|25454|25446|25459|25451|25450|25442|67
1597684800000|2020-08-17 17:20:00|25454.5|25446.5|25453.5|25445.5|25456|25448|25451.5|25443.5|42
1597685100000|2020-08-17 17:25:00|25454|25446|25453|25445|25457|25449|25449|25441|96
1597685400000|2020-08-17 17:30:00|25452.5|25444.5|25456.5|25448.5|25457.5|25449.5|25452|25444|55
1597685700000|2020-08-17 17:35:00|25456|25448|25452|25444|25457|25449|25450|25442|49
1597686000000|2020-08-17 17:40:00|25451.5|25443.5|25451.5|25443.5|25452|25444|25448.5|25440.5|12
1597686300000|2020-08-17 17:45:00|25451|25443|25450.5|25442.5|25453|25445|25450|25442|9
1597686600000|2020-08-17 17:50:00|25450|25442|25448.5|25440.5|25452|25444|25446.5|25438.5|40
1597686900000|2020-08-17 17:55:00|25448|25440|25452|25444|25452.5|25444.5|25443.5|25435.5|26
1597687200000|2020-08-17 18:00:00|25451.5|25443.5|25452.5|25444.5|25453|25445|25449.5|25441.5|21
1597687500000|2020-08-17 18:05:00|25451.5|25443.5|25452.5|25444.5|25453|25445|25447|25439|62
1597687800000|2020-08-17 18:10:00|25454.5|25446.5|25456|25448|25456|25448|25451|25443|61
1597688100000|2020-08-17 18:15:00|25457|25449|25458.5|25450.5|25464|25456|25456.5|25448.5|92
1597688400000|2020-08-17 18:20:00|25458|25450|25469|25461|25469|25461|25458|25450|57
1597688700000|2020-08-17 18:25:00|25472|25464|25475|25467|25477|25469|25467|25459|163
1597689000000|2020-08-17 18:30:00|25474.5|25466.5|25471|25463|25475.5|25467.5|25469|25461|44
1597689300000|2020-08-17 18:35:00|25471.5|25463.5|25467|25459|25473|25465|25466|25458|51
1597689600000|2020-08-17 18:40:00|25468|25460|25476|25468|25476|25468|25466|25458|129
1597689900000|2020-08-17 18:45:00|25478|25470|25475.5|25467.5|25479|25471|25472.5|25464.5|181
1597690200000|2020-08-17 18:50:00|25475|25467|25473.5|25465.5|25475|25467|25469|25461|96
1597690500000|2020-08-17 18:55:00|25473|25465|25484.5|25454.5|25484.5|25473|25455|25447|263
1597690800000|2020-08-17 19:00:00|25485.2|25455.2|25479.6|25449.6|25488|25458|25478.1|25448.1|0
1597691100000|2020-08-17 19:05:00|25477.9|25447.9|25466.4|25436.4|25478.4|25448.4|25465.7|25435.7|0
1597691400000|2020-08-17 19:10:00|25466.2|25436.2|25471.1|25441.1|25471.4|25441.4|25463.9|25433.9|0
1597691700000|2020-08-17 19:15:00|25470.9|25440.9|25476.3|25446.3|25477.5|25447.5|25468.9|25438.9|0
1597692000000|2020-08-17 19:20:00|25476|25446|25470.4|25440.4|25476|25446|25464.4|25434.4|0
1597692300000|2020-08-17 19:25:00|25470.7|25440.7|25473.9|25443.9|25474.2|25444.2|25470.4|25440.4|0
1597692600000|2020-08-17 19:30:00|25474.2|25444.2|25471.7|25441.7|25476.2|25446.2|25466.5|25436.5|0
1597692900000|2020-08-17 19:35:00|25473.2|25443.2|25471.4|25441.4|25473.7|25443.7|25469.6|25439.6|0
1597693200000|2020-08-17 19:40:00|25471.7|25441.7|25465.4|25435.4|25472.6|25442.6|25464.2|25434.2|0
1597693500000|2020-08-17 19:45:00|25465.1|25435.1|25479.4|25449.4|25479.9|25449.9|25457.6|25427.6|0
1597693800000|2020-08-17 19:50:00|25479.9|25449.9|25480|25450|25482.6|25452.6|25470.5|25440.5|0
1597694100000|2020-08-17 19:55:00|25480.2|25450.2|25504.4|25474.4|25507.5|25477.5|25475|25445|0
1597694400000|2020-08-17 20:00:00|25503.1|25473.1|25494.3|25464.3|25509.7|25479.7|25492.2|25462.2|0
1597694700000|2020-08-17 20:05:00|25493|25463|25491.9|25461.9|25498.2|25468.2|25491.9|25461.9|0
1597695000000|2020-08-17 20:10:00|25490.5|25460.5|25506.3|25476.3|25510.8|25480.8|25486.6|25456.6|0
1597695300000|2020-08-17 20:15:00|25506.4|25476.4|25507.7|25477.7|25508.9|25478.9|25505.4|25475.4|0
1597695600000|2020-08-17 20:20:00|25506.6|25476.6|25507.4|25477.4|25508|25478|25506.3|25476.3|0
1597695900000|2020-08-17 20:25:00|25507.2|25477.2|25507|25477|25507.4|25477.4|25506.1|25476.1|0
1597696200000|2020-08-17 20:30:00|25510.8|25480.8|25519.4|25489.4|25519.4|25489.4|25508.2|25478.2|0
1597696500000|2020-08-17 20:35:00|25518.1|25488.1|25512.5|25482.5|25519.4|25489.4|25512.5|25482.5|0
1597696800000|2020-08-17 20:40:00|25513.9|25483.9|25515.2|25485.2|25515.2|25485.2|25511.2|25481.2|0
1597697100000|2020-08-17 20:45:00|25513.9|25483.9|25512.1|25482.1|25515.2|25485.2|25511.2|25481.2|0
1597697400000|2020-08-17 20:50:00|25513.4|25483.4|25505.4|25475.4|25513.4|25483.4|25505.4|25475.4|0
1597697700000|2020-08-17 20:55:00|25504.1|25474.1|25506.4|25476.4|25506.7|25476.7|25502.8|25472.8|0
1597698000000|2020-08-17 21:00:00|25507|25477|25507.5|25477.5|25508.1|25478.1|25506.6|25476.6|0
1597698300000|2020-08-17 21:05:00|25507.9|25477.9|25508.3|25478.3|25508.3|25478.3|25507.9|25477.9|0
1597698600000|2020-08-17 21:10:00|25507.8|25477.8|25507.5|25477.5|25508.1|25478.1|25507.5|25477.5|0
1597698900000|2020-08-17 21:15:00|25507.8|25477.8|25507.8|25477.8|25508.3|25478.3|25507.8|25477.8|0
1597699200000|2020-08-17 21:20:00|25507.9|25477.9|25507.8|25477.8|25508.7|25478.7|25507.8|25477.8|0
1597699500000|2020-08-17 21:25:00|25507.9|25477.9|25508.3|25478.3|25508.3|25478.3|25507.9|25477.9|0
1597700100000|2020-08-17 21:35:00|25508|25478|25508|25478|25508|25478|25507.6|25477.6|0
1597700400000|2020-08-17 21:40:00|25508.4|25478.4|25507.8|25477.8|25508.4|25478.4|25507.3|25477.3|0
1597700700000|2020-08-17 21:45:00|25507.3|25477.3|25507.8|25477.8|25507.8|25477.8|25506.7|25476.7|0
1597701000000|2020-08-17 21:50:00|25507.6|25477.6|25507.6|25477.6|25508|25478|25507.6|25477.6|0
1597701300000|2020-08-17 21:55:00|25507.3|25477.3|25508.2|25478.2|25508.4|25478.4|25507.3|25477.3|0
1597701600000|2020-08-17 22:00:00|25507.8|25477.8|25500.5|25470.5|25507.8|25477.8|25500.5|25470.5|0
1597701900000|2020-08-17 22:05:00|25501.1|25471.1|25500.5|25470.5|25501.8|25471.8|25500.5|25470.5|0
1597702200000|2020-08-17 22:10:00|25501.1|25471.1|25497.9|25467.9|25501.8|25471.8|25497.9|25467.9|0
1597702500000|2020-08-17 22:15:00|25499.2|25469.2|25503.5|25473.5|25503.5|25473.5|25499.2|25469.2|0
1597702800000|2020-08-17 22:20:00|25502.2|25472.2|25506.1|25476.1|25506.1|25476.1|25502.2|25472.2|0
1597703100000|2020-08-17 22:25:00|25507.4|25477.4|25506.3|25476.3|25507.6|25477.6|25506.3|25476.3|0
1597703400000|2020-08-17 22:30:00|25506.9|25476.9|25509.1|25479.1|25509.1|25479.1|25506.2|25476.2|0
1597703700000|2020-08-17 22:35:00|25510.4|25480.4|25508|25478|25510.7|25480.7|25506.7|25476.7|0
1597704000000|2020-08-17 22:40:00|25506.7|25476.7|25509.1|25479.1|25510.4|25480.4|25505.4|25475.4|0
1597704300000|2020-08-17 22:45:00|25509.7|25479.7|25514.3|25484.3|25514.3|25484.3|25509.1|25479.1|0
1597704600000|2020-08-17 22:50:00|25513|25483|25514|25484|25514|25484|25512.7|25482.7|0
1597704900000|2020-08-17 22:55:00|25513.3|25483.3|25515.3|25485.3|25515.3|25485.3|25512.7|25482.7|0
1597705200000|2020-08-17 23:00:00|25512.7|25482.7|25514.5|25484.5|25515.9|25485.9|25508.7|25478.7|0
1597705500000|2020-08-17 23:05:00|25515.1|25485.1|25516.5|25486.5|25516.5|25486.5|25511.9|25481.9|0
1597705800000|2020-08-17 23:10:00|25515.2|25485.2|25523.8|25493.8|25527.7|25497.7|25515.2|25485.2|0
1597706100000|2020-08-17 23:15:00|25525.1|25495.1|25533.9|25503.9|25544.3|25514.3|25522.5|25492.5|0
1597706400000|2020-08-17 23:20:00|25535.2|25505.2|25538.8|25508.8|25540.4|25510.4|25532.4|25502.4|0
1597706700000|2020-08-17 23:25:00|25540.1|25510.1|25547.8|25517.8|25547.8|25517.8|25538.6|25508.6|0
1597707000000|2020-08-17 23:30:00|25549.1|25519.1|25547.5|25517.5|25555.7|25525.7|25547.5|25517.5|0
1597707300000|2020-08-17 23:35:00|25546.9|25516.9|25549.2|25519.2|25549.2|25519.2|25545.6|25515.6|0
1597707600000|2020-08-17 23:40:00|25548.6|25518.6|25547|25517|25549.9|25519.9|25545.7|25515.7|0
1597707900000|2020-08-17 23:45:00|25546.3|25516.3|25544.6|25514.6|25549.6|25519.6|25542|25512|0
1597708200000|2020-08-17 23:50:00|25544|25514|25539.6|25509.6|25544|25514|25538.7|25508.7|0
1597708500000|2020-08-17 23:55:00|25538.3|25508.3|25543.8|25513.8|25545.1|25515.1|25538.3|25508.3|0
1597708800000|2020-08-18 00:00:00|25542.5|25512.5|25549.5|25519.5|25550.8|25520.8|25536.3|25506.3|0
1597709100000|2020-08-18 00:05:00|25548.9|25518.9|25548.6|25518.6|25552.8|25522.8|25544.9|25514.9|0
1597709400000|2020-08-18 00:10:00|25547.3|25517.3|25546.3|25516.3|25548.9|25518.9|25545|25515|0
1597709700000|2020-08-18 00:15:00|25546.9|25516.9|25536.1|25506.1|25547.6|25517.6|25531.1|25501.1|0
1597710000000|2020-08-18 00:20:00|25535.5|25505.5|25541.3|25511.3|25547.8|25517.8|25531.6|25501.6|0
1597710300000|2020-08-18 00:25:00|25542|25512|25550.5|25520.5|25553.4|25523.4|25541.3|25511.3|0
1597710600000|2020-08-18 00:30:00|25548.5|25518.5|25536.7|25506.7|25549.2|25519.2|25534.3|25504.3|0
1597710900000|2020-08-18 00:35:00|25536.4|25506.4|25547.7|25517.7|25548|25518|25531.6|25501.6|0
1597711200000|2020-08-18 00:40:00|25547.4|25517.4|25538.8|25508.8|25549.2|25519.2|25537|25507|0
1597711500000|2020-08-18 00:45:00|25539.5|25509.5|25547.8|25517.8|25549.2|25519.2|25539.5|25509.5|0
1597711800000|2020-08-18 00:50:00|25547.2|25517.2|25553.7|25523.7|25559.5|25529.5|25547.2|25517.2|0
1597712100000|2020-08-18 00:55:00|25549.8|25519.8|25543.3|25513.3|25554.3|25524.3|25539.5|25509.5|0
1597712400000|2020-08-18 01:00:00|25541.4|25511.4|25509|25479|25544|25514|25507.7|25477.7|0
1597712700000|2020-08-18 01:05:00|25509.6|25479.6|25492.5|25462.5|25509.6|25479.6|25489.3|25459.3|0
1597713000000|2020-08-18 01:10:00|25494.5|25464.5|25443.5|25413.5|25494.5|25464.5|25443.5|25413.5|0
1597713300000|2020-08-18 01:15:00|25439.1|25409.1|25446.3|25441.3|25466.3|25461.3|25404.8|25399.8|2318
1597713600000|2020-08-18 01:20:00|25447.3|25442.3|25452.3|25447.3|25482.3|25477.3|25429.3|25424.3|1399
1597713900000|2020-08-18 01:25:00|25453.3|25448.3|25466.3|25461.3|25469.8|25464.8|25447.8|25442.8|635
1597714200000|2020-08-18 01:30:00|25470.3|25465.3|25399.3|25394.3|25470.3|25465.3|25394.8|25389.8|4509
1597714500000|2020-08-18 01:35:00|25399.8|25394.8|25389.8|25384.8|25399.8|25394.8|25349.8|25344.8|3876
1597714800000|2020-08-18 01:40:00|25390.3|25385.3|25368.3|25363.3|25402.8|25397.8|25340.3|25335.3|3102
1597715100000|2020-08-18 01:45:00|25367.8|25362.8|25403.3|25398.3|25432.3|25427.3|25345.3|25340.3|2843
1597715400000|2020-08-18 01:50:00|25402.8|25397.8|25443.3|25438.3|25445.8|25440.8|25378.8|25373.8|2430
1597715700000|2020-08-18 01:55:00|25445.3|25440.3|25417.3|25412.3|25486.8|25481.8|25410.8|25405.8|3442
1597716000000|2020-08-18 02:00:00|25418.8|25413.8|25431.3|25426.3|25466.8|25461.8|25400.3|25395.3|2386
1597716300000|2020-08-18 02:05:00|25430.3|25425.3|25375.3|25370.3|25442.3|25437.3|25372.3|25367.3|2342
1597716600000|2020-08-18 02:10:00|25373.8|25368.8|25391.3|25386.3|25421.3|25416.3|25369.8|25364.8|1535
1597716900000|2020-08-18 02:15:00|25393.8|25388.8|25398.3|25393.3|25418.3|25413.3|25366.3|25361.3|1795
1597717200000|2020-08-18 02:20:00|25397.3|25392.3|25386.3|25381.3|25421.3|25416.3|25383.8|25378.8|1121
1597717500000|2020-08-18 02:25:00|25386.8|25381.8|25440.3|25435.3|25445.8|25440.8|25380.8|25375.8|1613
1597717800000|2020-08-18 02:30:00|25441.3|25436.3|25428.3|25423.3|25441.3|25436.3|25395.8|25390.8|1478
1597718100000|2020-08-18 02:35:00|25429.3|25424.3|25423.8|25418.8|25438.3|25433.3|25409.3|25404.3|884
1597718400000|2020-08-18 02:40:00|25424.8|25419.8|25396.3|25391.3|25426.8|25421.8|25374.3|25369.3|1529
1597718700000|2020-08-18 02:45:00|25395.8|25390.8|25332.8|25327.8|25395.8|25390.8|25331.8|25326.8|2202
1597719000000|2020-08-18 02:50:00|25333.3|25328.3|25300.3|25295.3|25335.8|25330.8|25286.8|25281.8|2428
1597719300000|2020-08-18 02:55:00|25301.3|25296.3|25342.3|25337.3|25347.3|25342.3|25280.3|25275.3|2089
1597719600000|2020-08-18 03:00:00|25343.3|25338.3|25349.8|25344.8|25365.3|25360.3|25326.3|25321.3|1361
1597719900000|2020-08-18 03:05:00|25349.3|25344.3|25346.3|25341.3|25364.3|25359.3|25336.3|25331.3|912
1597720200000|2020-08-18 03:10:00|25345.3|25340.3|25377.8|25372.8|25380.3|25375.3|25335.8|25330.8|957
1597720500000|2020-08-18 03:15:00|25380.3|25375.3|25410.3|25405.3|25417.3|25412.3|25370.8|25365.8|1637
1597720800000|2020-08-18 03:20:00|25410.8|25405.8|25420.3|25415.3|25434.3|25429.3|25408.8|25403.8|1698
1597721100000|2020-08-18 03:25:00|25420.8|25415.8|25442.3|25437.3|25450.3|25445.3|25415.8|25410.8|1357
1597721400000|2020-08-18 03:30:00|25442.8|25437.8|25433.3|25428.3|25452.8|25447.8|25428.8|25423.8|901
1597721700000|2020-08-18 03:35:00|25433.8|25428.8|25448.3|25443.3|25448.8|25443.8|25433.3|25428.3|619
1597722000000|2020-08-18 03:40:00|25448.8|25443.8|25448.3|25443.3|25464.3|25459.3|25445.3|25440.3|1084
1597722300000|2020-08-18 03:45:00|25448.8|25443.8|25442.3|25437.3|25456.3|25451.3|25431.8|25426.8|586
1597722600000|2020-08-18 03:50:00|25441.8|25436.8|25440.8|25435.8|25441.8|25436.8|25429.8|25424.8|334
1597722900000|2020-08-18 03:55:00|25440.3|25435.3|25428.3|25423.3|25442.8|25437.8|25422.3|25417.3|545
1597723200000|2020-08-18 04:00:00|25443.3|25413.3|25447.8|25417.8|25453|25423|25442|25412|0
1597723500000|2020-08-18 04:05:00|25448.1|25418.1|25443.3|25413.3|25448.5|25418.5|25443.3|25413.3|0
1597723800000|2020-08-18 04:10:00|25444|25414|25448.5|25418.5|25448.5|25418.5|25443.3|25413.3|0
1597724100000|2020-08-18 04:15:00|25448.2|25418.2|25448.9|25418.9|25453.1|25423.1|25443.7|25413.7|0
1597724400000|2020-08-18 04:20:00|25448.2|25418.2|25453.4|25423.4|25454|25424|25448.2|25418.2|0
1597724700000|2020-08-18 04:25:00|25453|25423|25447.5|25417.5|25453|25423|25443|25413|0
1597725000000|2020-08-18 04:30:00|25447.1|25417.1|25442.4|25412.4|25447.1|25417.1|25441.3|25411.3|0
1597725300000|2020-08-18 04:35:00|25443.1|25413.1|25436.8|25406.8|25443.4|25413.4|25436.8|25406.8|0
1597725600000|2020-08-18 04:40:00|25436.6|25406.6|25435.2|25405.2|25446.2|25416.2|25435.2|25405.2|0
1597725900000|2020-08-18 04:45:00|25431.3|25401.3|25442.7|25412.7|25445.5|25415.5|25431.3|25401.3|0
1597726200000|2020-08-18 04:50:00|25443.4|25413.4|25438.2|25408.2|25443.4|25413.4|25437.6|25407.6|0
1597726500000|2020-08-18 04:55:00|25438.9|25408.9|25439.5|25409.5|25439.5|25409.5|25438.2|25408.2|0
1597726800000|2020-08-18 05:00:00|25444|25414|25404.8|25399.8|25444|25427.3|25400.3|25395.3|1591
1597727100000|2020-08-18 05:05:00|25403.8|25398.8|25394.3|25389.3|25406.8|25401.8|25366.3|25361.3|1455
1597727400000|2020-08-18 05:10:00|25394.8|25389.8|25378.3|25373.3|25400.8|25395.8|25373.8|25368.8|729
1597727700000|2020-08-18 05:15:00|25377.8|25372.8|25396.8|25391.8|25401.8|25396.8|25370.8|25365.8|813
1597728000000|2020-08-18 05:20:00|25396.3|25391.3|25414.3|25409.3|25429.3|25424.3|25394.3|25389.3|927
1597728300000|2020-08-18 05:25:00|25413.8|25408.8|25348.3|25343.3|25416.8|25411.8|25344.3|25339.3|2164
1597728600000|2020-08-18 05:30:00|25346.8|25341.8|25378.3|25373.3|25379.8|25374.8|25344.3|25339.3|960
1597728900000|2020-08-18 05:35:00|25377.8|25372.8|25350.8|25345.8|25391.3|25386.3|25346.8|25341.8|1167
1597729200000|2020-08-18 05:40:00|25349.8|25344.8|25352.3|25347.3|25361.8|25356.8|25345.8|25340.8|700
1597729500000|2020-08-18 05:45:00|25351.8|25346.8|25362.3|25357.3|25372.8|25367.8|25340.3|25335.3|872
1597729800000|2020-08-18 05:50:00|25363.3|25358.3|25333.3|25328.3|25366.8|25361.8|25328.8|25323.8|1349
1597730100000|2020-08-18 05:55:00|25332.3|25327.3|25349.3|25344.3|25353.3|25348.3|25308.3|25303.3|1721
1597730400000|2020-08-18 06:00:00|25348.8|25343.8|25362.8|25357.8|25375.3|25370.3|25331.3|25326.3|1106
1597730700000|2020-08-18 06:05:00|25363.3|25358.3|25349.3|25344.3|25371.3|25366.3|25345.3|25340.3|701
1597731000000|2020-08-18 06:10:00|25350.3|25345.3|25346.3|25341.3|25357.8|25352.8|25333.3|25328.3|782
1597731300000|2020-08-18 06:15:00|25345.8|25340.8|25359.8|25354.8|25371.3|25366.3|25333.3|25328.3|1119
1597731600000|2020-08-18 06:20:00|25359.3|25354.3|25343.3|25338.3|25362.3|25357.3|25337.8|25332.8|572
1597731900000|2020-08-18 06:25:00|25342.8|25337.8|25288.3|25283.3|25342.8|25337.8|25282.3|25277.3|1961
1597732200000|2020-08-18 06:30:00|25287.8|25282.8|25311.3|25306.3|25312.3|25307.3|25262.3|25257.3|2085
1597732500000|2020-08-18 06:35:00|25310.3|25305.3|25297.3|25292.3|25317.8|25312.8|25290.3|25285.3|921
1597732800000|2020-08-18 06:40:00|25297.8|25292.8|25301.8|25296.8|25318.3|25313.3|25296.3|25291.3|719
1597733100000|2020-08-18 06:45:00|25301.3|25296.3|25330.3|25325.3|25330.8|25325.8|25300.3|25295.3|752
1597733400000|2020-08-18 06:50:00|25329.8|25324.8|25343.3|25338.3|25343.8|25338.8|25323.3|25318.3|697
1597733700000|2020-08-18 06:55:00|25343.8|25338.8|25329.8|25324.8|25345.3|25340.3|25329.8|25324.8|653
1597734000000|2020-08-18 07:00:00|25329.3|25324.3|25303.3|25298.3|25329.8|25324.8|25302.8|25297.8|1072
1597734300000|2020-08-18 07:05:00|25301.8|25296.8|25304.3|25299.3|25315.3|25310.3|25287.8|25282.8|1286
1597734600000|2020-08-18 07:10:00|25305.3|25300.3|25314.8|25309.8|25317.3|25312.3|25300.3|25295.3|628
1597734900000|2020-08-18 07:15:00|25315.3|25310.3|25304.3|25299.3|25316.3|25311.3|25293.3|25288.3|771
1597735200000|2020-08-18 07:20:00|25303.8|25298.8|25308.8|25303.8|25315.8|25310.8|25294.8|25289.8|443
1597735500000|2020-08-18 07:25:00|25308.3|25303.3|25321.3|25316.3|25331.3|25326.3|25300.8|25295.8|695
1597735800000|2020-08-18 07:30:00|25320.8|25315.8|25346.3|25341.3|25346.8|25341.8|25314.3|25309.3|735
1597736100000|2020-08-18 07:35:00|25346.8|25341.8|25360.3|25355.3|25366.3|25361.3|25340.8|25335.8|924
1597736400000|2020-08-18 07:40:00|25360.8|25355.8|25349.3|25344.3|25365.3|25360.3|25346.8|25341.8|478
1597736700000|2020-08-18 07:45:00|25349.8|25344.8|25342.3|25337.3|25360.3|25355.3|25342.3|25337.3|777
1597737000000|2020-08-18 07:50:00|25341.3|25336.3|25337.8|25332.8|25351.8|25346.8|25325.8|25320.8|707
1597737300000|2020-08-18 07:55:00|25338.3|25333.3|25346.8|25341.8|25357.8|25352.8|25333.3|25328.3|1196
1597737600000|2020-08-18 08:00:00|25344.6|25339.6|25357.1|25352.1|25374.1|25369.1|25332.6|25327.6|1170
1597737900000|2020-08-18 08:05:00|25356.1|25351.1|25370.1|25365.1|25372.6|25367.6|25353.1|25348.1|1145
1597738200000|2020-08-18 08:10:00|25369.1|25364.1|25367.1|25362.1|25380.1|25375.1|25360.6|25355.6|946
1597738500000|2020-08-18 08:15:00|25358.1|25353.1|25382.1|25377.1|25386.6|25381.6|25358.1|25353.1|775
1597738800000|2020-08-18 08:20:00|25381.6|25376.6|25374.1|25369.1|25387.6|25382.6|25368.6|25363.6|569
1597739100000|2020-08-18 08:25:00|25373.1|25368.1|25384.1|25379.1|25391.1|25386.1|25367.6|25362.6|704
1597739400000|2020-08-18 08:30:00|25394.4|25364.4|25400.3|25370.3|25429|25399|25393.8|25363.8|0
1597739700000|2020-08-18 08:35:00|25401|25371|25403.3|25373.3|25405.8|25375.8|25395.8|25365.8|0
1597740000000|2020-08-18 08:40:00|25402.6|25372.6|25389.8|25359.8|25403.3|25373.3|25389.8|25359.8|0
1597740300000|2020-08-18 08:45:00|25389.6|25359.6|25396.8|25366.8|25402.6|25372.6|25389.6|25359.6|0
1597740600000|2020-08-18 08:50:00|25393|25363|25386|25356|25394.4|25364.4|25382.8|25352.8|0
1597740900000|2020-08-18 08:55:00|25389.9|25359.9|25392.5|25362.5|25398.3|25368.3|25388.7|25358.7|0
1597741200000|2020-08-18 09:00:00|25388.7|25358.7|25383.6|25353.6|25393.2|25363.2|25379|25349|0
1597741500000|2020-08-18 09:05:00|25382.9|25352.9|25402.9|25372.9|25402.9|25372.9|25382.9|25352.9|0
1597741800000|2020-08-18 09:10:00|25402.6|25372.6|25420.5|25390.5|25436.7|25406.7|25402.6|25372.6|0
1597742100000|2020-08-18 09:15:00|25408.6|25400.6|25424.6|25416.6|25436.6|25428.6|25408.6|25400.6|392
1597742400000|2020-08-18 09:20:00|25424.1|25416.1|25427.1|25419.1|25429.1|25421.1|25417.6|25409.6|331
1597742700000|2020-08-18 09:25:00|25427.6|25419.6|25419.6|25411.6|25429.6|25421.6|25415.1|25407.1|132
1597743000000|2020-08-18 09:30:00|25420.1|25412.1|25422.6|25414.6|25422.6|25414.6|25415.1|25407.1|68
1597743300000|2020-08-18 09:35:00|25423.1|25415.1|25413.6|25405.6|25434.1|25426.1|25413.1|25405.1|169
1597743600000|2020-08-18 09:40:00|25413.1|25405.1|25418.1|25410.1|25421.6|25413.6|25412.6|25404.6|92
1597743900000|2020-08-18 09:45:00|25417.6|25409.6|25414.6|25406.6|25417.6|25409.6|25408.6|25400.6|56
1597744200000|2020-08-18 09:50:00|25413.6|25405.6|25418.1|25410.1|25420.1|25412.1|25413.6|25405.6|57
1597744500000|2020-08-18 09:55:00|25417.6|25409.6|25415.6|25407.6|25419.1|25411.1|25411.1|25403.1|50
1597744800000|2020-08-18 10:00:00|25415.1|25407.1|25419.1|25411.1|25419.1|25411.1|25411.6|25403.6|44
1597745100000|2020-08-18 10:05:00|25418.6|25410.6|25417.1|25409.1|25425.6|25417.6|25415.1|25407.1|116
1597745400000|2020-08-18 10:10:00|25419.1|25411.1|25425.1|25417.1|25425.6|25417.6|25419.1|25411.1|31
1597745700000|2020-08-18 10:15:00|25425.6|25417.6|25428.6|25420.6|25432.6|25424.6|25424.6|25416.6|60
1597746000000|2020-08-18 10:20:00|25428.1|25420.1|25429.6|25421.6|25433.1|25425.1|25426.6|25418.6|59
1597746300000|2020-08-18 10:25:00|25430.1|25422.1|25427.6|25419.6|25436.6|25428.6|25424.1|25416.1|88
1597746600000|2020-08-18 10:30:00|25428.1|25420.1|25424.1|25416.1|25435.6|25427.6|25423.1|25415.1|65
1597746900000|2020-08-18 10:35:00|25424.6|25416.6|25429.1|25421.1|25430.6|25422.6|25424.6|25416.6|31
1597747200000|2020-08-18 10:40:00|25428.6|25420.6|25426.6|25418.6|25429.6|25421.6|25424.1|25416.1|45
1597747500000|2020-08-18 10:45:00|25427.1|25419.1|25430.6|25422.6|25432.1|25424.1|25424.6|25416.6|48
1597747800000|2020-08-18 10:50:00|25431.1|25423.1|25424.6|25416.6|25437.6|25429.6|25424.6|25416.6|36
1597748100000|2020-08-18 10:55:00|25425.1|25417.1|25435.6|25427.6|25440.1|25432.1|25423.1|25415.1|98
1597748400000|2020-08-18 11:00:00|25436.1|25428.1|25438.1|25430.1|25443.6|25435.6|25432.6|25424.6|53
1597748700000|2020-08-18 11:05:00|25438.6|25430.6|25429.6|25421.6|25439.1|25431.1|25427.6|25419.6|54
1597749000000|2020-08-18 11:10:00|25430.1|25422.1|25430.6|25422.6|25432.6|25424.6|25426.1|25418.1|70
1597749300000|2020-08-18 11:15:00|25429.6|25421.6|25423.6|25415.6|25432.1|25424.1|25422.1|25414.1|55
1597749600000|2020-08-18 11:20:00|25423.1|25415.1|25428.6|25420.6|25429.6|25421.6|25423.1|25415.1|42
1597749900000|2020-08-18 11:25:00|25428.1|25420.1|25420.6|25412.6|25432.1|25424.1|25419.6|25411.6|65
1597750200000|2020-08-18 11:30:00|25420.1|25412.1|25416.6|25408.6|25423.6|25415.6|25416.6|25408.6|43
1597750500000|2020-08-18 11:35:00|25416.1|25408.1|25416.6|25408.6|25419.6|25411.6|25412.6|25404.6|53
1597750800000|2020-08-18 11:40:00|25414.6|25406.6|25418.1|25410.1|25420.1|25412.1|25414.6|25406.6|28
1597751100000|2020-08-18 11:45:00|25418.6|25410.6|25417.6|25409.6|25424.1|25416.1|25412.6|25404.6|52
1597751400000|2020-08-18 11:50:00|25417.1|25409.1|25417.6|25409.6|25423.1|25415.1|25416.6|25408.6|35
1597751700000|2020-08-18 11:55:00|25417.1|25409.1|25409.1|25401.1|25417.1|25409.1|25407.1|25399.1|109
1597752000000|2020-08-18 12:00:00|25408.6|25400.6|25407.6|25399.6|25411.6|25403.6|25404.6|25396.6|87
1597752300000|2020-08-18 12:05:00|25408.1|25400.1|25399.6|25391.6|25409.6|25401.6|25396.1|25388.1|137
1597752600000|2020-08-18 12:10:00|25400.1|25392.1|25407.1|25399.1|25408.1|25400.1|25395.6|25387.6|114
1597752900000|2020-08-18 12:15:00|25407.6|25399.6|25412.6|25404.6|25412.6|25404.6|25401.6|25393.6|99
1597753200000|2020-08-18 12:20:00|25413.1|25405.1|25410.6|25402.6|25421.6|25413.6|25408.6|25400.6|132
1597753500000|2020-08-18 12:25:00|25411.1|25403.1|25412.6|25404.6|25416.6|25408.6|25408.6|25400.6|60
1597753800000|2020-08-18 12:30:00|25413.1|25405.1|25411.1|25403.1|25419.6|25411.6|25409.6|25401.6|58
1597754100000|2020-08-18 12:35:00|25410.6|25402.6|25419.1|25411.1|25421.1|25413.1|25409.6|25401.6|49
1597754400000|2020-08-18 12:40:00|25418.1|25410.1|25415.6|25407.6|25421.6|25413.6|25414.6|25406.6|52
1597754700000|2020-08-18 12:45:00|25415.1|25407.1|25413.6|25405.6|25415.1|25407.1|25405.6|25397.6|55
1597755000000|2020-08-18 12:50:00|25415.1|25407.1|25417.6|25409.6|25420.1|25412.1|25413.6|25405.6|47
1597755300000|2020-08-18 12:55:00|25418.1|25410.1|25416.1|25408.1|25424.1|25416.1|25416.1|25408.1|98
1597755600000|2020-08-18 13:00:00|25416.6|25408.6|25421.1|25413.1|25423.6|25415.6|25416.1|25408.1|32
1597755900000|2020-08-18 13:05:00|25420.6|25412.6|25418.1|25410.1|25425.6|25417.6|25418.1|25410.1|31
1597756200000|2020-08-18 13:10:00|25417.6|25409.6|25411.6|25403.6|25417.6|25409.6|25404.6|25396.6|61
1597756500000|2020-08-18 13:15:00|25411.1|25403.1|25403.1|25395.1|25411.6|25403.6|25403.1|25395.1|58
1597756800000|2020-08-18 13:20:00|25402.6|25394.6|25391.6|25383.6|25405.6|25397.6|25390.6|25382.6|136
1597757100000|2020-08-18 13:25:00|25392.1|25384.1|25399.6|25391.6|25404.6|25396.6|25390.6|25382.6|41
1597757400000|2020-08-18 13:30:00|25400.6|25392.6|25380.1|25372.1|25416.1|25408.1|25379.6|25371.6|260
1597757700000|2020-08-18 13:35:00|25379.6|25371.6|25380.1|25372.1|25398.1|25390.1|25362.6|25354.6|323
1597758000000|2020-08-18 13:40:00|25380.6|25372.6|25362.6|25354.6|25386.1|25378.1|25362.1|25354.1|213
1597758300000|2020-08-18 13:45:00|25363.6|25355.6|25384.6|25376.6|25389.6|25381.6|25362.6|25354.6|162
1597758600000|2020-08-18 13:50:00|25386.6|25378.6|25332.6|25324.6|25388.1|25380.1|25332.1|25324.1|343
1597758900000|2020-08-18 13:55:00|25331.6|25323.6|25341.1|25333.1|25346.6|25338.6|25329.1|25321.1|280
1597759200000|2020-08-18 14:00:00|25341.6|25333.6|25338.1|25330.1|25346.6|25338.6|25331.6|25323.6|191
1597759500000|2020-08-18 14:05:00|25336.6|25328.6|25292.6|25284.6|25338.6|25330.6|25291.1|25283.1|498
1597759800000|2020-08-18 14:10:00|25292.1|25284.1|25310.1|25302.1|25312.6|25304.6|25285.1|25277.1|318
1597760100000|2020-08-18 14:15:00|25308.6|25300.6|25317.1|25309.1|25326.6|25318.6|25307.6|25299.6|172
1597760400000|2020-08-18 14:20:00|25317.6|25309.6|25283.6|25275.6|25318.1|25310.1|25283.1|25275.1|215
1597760700000|2020-08-18 14:25:00|25284.1|25276.1|25252.1|25244.1|25296.6|25288.6|25247.6|25239.6|491
1597761000000|2020-08-18 14:30:00|25250.1|25242.1|25279.6|25271.6|25280.6|25272.6|25245.1|25237.1|332
1597761300000|2020-08-18 14:35:00|25280.1|25272.1|25296.6|25288.6|25296.6|25288.6|25276.6|25268.6|165
1597761600000|2020-08-18 14:40:00|25296.1|25288.1|25291.1|25283.1|25303.6|25295.6|25285.6|25277.6|216
1597761900000|2020-08-18 14:45:00|25290.1|25282.1|25300.6|25292.6|25304.1|25296.1|25283.1|25275.1|159
1597762200000|2020-08-18 14:50:00|25301.1|25293.1|25302.1|25294.1|25308.6|25300.6|25294.6|25286.6|205
1597762500000|2020-08-18 14:55:00|25303.1|25295.1|25303.1|25295.1|25303.1|25295.1|25303.1|25295.1|0
1597764000000|2020-08-18 15:20:00|25315.9|25285.9|25321.3|25291.3|25321.5|25291.5|25302.5|25272.5|0
1597764300000|2020-08-18 15:25:00|25321|25291|25305.5|25275.5|25324.5|25294.5|25300.5|25270.5|0
1597764600000|2020-08-18 15:30:00|25305.8|25275.8|25327.2|25297.2|25330.8|25300.8|25305.8|25275.8|0
1597764900000|2020-08-18 15:35:00|25328.9|25298.9|25335.7|25305.7|25338|25308|25328.2|25298.2|0
1597765200000|2020-08-18 15:40:00|25336|25306|25335.1|25305.1|25338.9|25308.9|25326|25296|0
1597765500000|2020-08-18 15:45:00|25335.4|25305.4|25324.3|25294.3|25338.8|25308.8|25322.2|25292.2|0
1597765800000|2020-08-18 15:50:00|25326|25296|25345.1|25315.1|25345.4|25315.4|25325.7|25295.7|0
1597766100000|2020-08-18 15:55:00|25345.4|25315.4|25346.3|25316.3|25352|25322|25343|25313|0
1597766400000|2020-08-18 16:00:00|25342.8|25312.8|25339.4|25309.4|25342.8|25312.8|25336.4|25306.4|0
1597766700000|2020-08-18 16:05:00|25337.8|25307.8|25357.6|25327.6|25361.4|25331.4|25337.5|25307.5|0
1597767000000|2020-08-18 16:10:00|25355.9|25325.9|25353.3|25323.3|25362.8|25332.8|25353.3|25323.3|0
1597767300000|2020-08-18 16:15:00|25351.6|25321.6|25352|25322|25355.6|25325.6|25343.4|25313.4|0
1597767600000|2020-08-18 16:20:00|25352.2|25322.2|25346.5|25316.5|25352.2|25322.2|25342.3|25312.3|0
1597767900000|2020-08-18 16:25:00|25346.8|25316.8|25350.9|25320.9|25350.9|25320.9|25345.1|25315.1|0
1597768200000|2020-08-18 16:30:00|25351.2|25321.2|25360.7|25330.7|25363.8|25333.8|25351.2|25321.2|0
1597768500000|2020-08-18 16:35:00|25362.2|25332.2|25377.9|25347.9|25377.9|25347.9|25360.7|25330.7|0
1597768800000|2020-08-18 16:40:00|25376.2|25346.2|25372.4|25342.4|25376.2|25346.2|25370.1|25340.1|0
1597769100000|2020-08-18 16:45:00|25370.8|25340.8|25367.1|25337.1|25372.6|25342.6|25365.1|25335.1|0
1597769400000|2020-08-18 16:50:00|25367.9|25337.9|25368.8|25338.8|25373.5|25343.5|25366.1|25336.1|0
1597769700000|2020-08-18 16:55:00|25367|25337|25371.9|25341.9|25371.9|25341.9|25366.8|25336.8|0
1597770000000|2020-08-18 17:00:00|25371.7|25341.7|25364.5|25334.5|25371.7|25341.7|25362.4|25332.4|0
1597770300000|2020-08-18 17:05:00|25364.8|25334.8|25376.5|25346.5|25376.6|25346.6|25364.8|25334.8|0
1597770600000|2020-08-18 17:10:00|25376.6|25346.6|25367.8|25337.8|25376.6|25346.6|25367.5|25337.5|0
1597770900000|2020-08-18 17:15:00|25367.5|25337.5|25358.2|25328.2|25367.8|25337.8|25357.7|25327.7|0
1597771200000|2020-08-18 17:20:00|25357.9|25327.9|25324.6|25294.6|25360|25330|25319.1|25289.1|0
1597771500000|2020-08-18 17:25:00|25326.3|25296.3|25330.8|25300.8|25342.9|25312.9|25324.8|25294.8|0
1597771800000|2020-08-18 17:30:00|25330.5|25300.5|25334.8|25304.8|25336.7|25306.7|25330.5|25300.5|0
1597772100000|2020-08-18 17:35:00|25335.1|25305.1|25348.1|25318.1|25348.4|25318.4|25335.1|25305.1|0
1597772400000|2020-08-18 17:40:00|25347.8|25317.8|25345.8|25315.8|25349.9|25319.9|25343.8|25313.8|0
1597772700000|2020-08-18 17:45:00|25344.6|25314.6|25344.5|25314.5|25347.2|25317.2|25340|25310|0
1597773000000|2020-08-18 17:50:00|25344.2|25314.2|25346|25316|25346.2|25316.2|25338.7|25308.7|0
1597773300000|2020-08-18 17:55:00|25345.7|25315.7|25333.9|25303.9|25345.7|25315.7|25333.9|25303.9|0
1597773600000|2020-08-18 18:00:00|25334.2|25304.2|25329.3|25299.3|25334.2|25304.2|25325.9|25295.9|0
1597773900000|2020-08-18 18:05:00|25329|25299|25338.8|25308.8|25339.1|25309.1|25328.8|25298.8|0
1597774200000|2020-08-18 18:10:00|25339|25309|25334.6|25304.6|25340.8|25310.8|25334.6|25304.6|0
1597774500000|2020-08-18 18:15:00|25334.9|25304.9|25339.5|25309.5|25339.8|25309.8|25334.6|25304.6|0
1597774800000|2020-08-18 18:20:00|25339.8|25309.8|25345.8|25315.8|25345.8|25315.8|25336|25306|0
1597775100000|2020-08-18 18:25:00|25346|25316|25344.6|25314.6|25348.1|25318.1|25343.7|25313.7|0
1597775400000|2020-08-18 18:30:00|25344.9|25314.9|25344.8|25314.8|25346.8|25316.8|25341.3|25311.3|0
1597775700000|2020-08-18 18:35:00|25344.6|25314.6|25336.2|25306.2|25345|25315|25336.2|25306.2|0
1597776000000|2020-08-18 18:40:00|25337.7|25307.7|25341.1|25311.1|25341.6|25311.6|25335.9|25305.9|0
1597776300000|2020-08-18 18:45:00|25340.9|25310.9|25345.2|25315.2|25346.8|25316.8|25340.9|25310.9|0
1597776600000|2020-08-18 18:50:00|25345.4|25315.4|25340.6|25310.6|25345.5|25315.5|25336.3|25306.3|0
1597776900000|2020-08-18 18:55:00|25340.3|25310.3|25344.1|25314.1|25349.5|25319.5|25338.9|25308.9|0
1597777200000|2020-08-18 19:00:00|25343.8|25313.8|25344.6|25314.6|25350.2|25320.2|25336.9|25306.9|0
1597777500000|2020-08-18 19:05:00|25344.4|25314.4|25337|25307|25350.7|25320.7|25333.5|25303.5|0
1597777800000|2020-08-18 19:10:00|25338.7|25308.7|25358.7|25328.7|25358.8|25328.8|25338.7|25308.7|0
1597778100000|2020-08-18 19:15:00|25358.9|25328.9|25356.2|25326.2|25361.2|25331.2|25344.2|25314.2|0
1597778400000|2020-08-18 19:20:00|25355.9|25325.9|25350.2|25320.2|25362.9|25332.9|25349.9|25319.9|0
1597778700000|2020-08-18 19:25:00|25349.9|25319.9|25350.2|25320.2|25350.2|25320.2|25340.4|25310.4|0
1597779000000|2020-08-18 19:30:00|25350|25320|25352.8|25322.8|25358.5|25328.5|25344.7|25314.7|0
1597779300000|2020-08-18 19:35:00|25353|25323|25306.7|25276.7|25353|25323|25292.5|25262.5|0
1597779600000|2020-08-18 19:40:00|25306.5|25276.5|25313|25283|25333.5|25303.5|25304.7|25274.7|0
1597779900000|2020-08-18 19:45:00|25312.8|25282.8|25312.4|25282.4|25330.2|25300.2|25307.6|25277.6|0
1597780200000|2020-08-18 19:50:00|25311.9|25281.9|25311.5|25281.5|25323.5|25293.5|25301.4|25271.4|0
1597780500000|2020-08-18 19:55:00|25311.7|25281.7|25340.2|25310.2|25353|25323|25304.6|25274.6|0
1597780800000|2020-08-18 20:00:00|25338.9|25308.9|25338.9|25308.9|25340.2|25310.2|25329.8|25299.8|0
1597781100000|2020-08-18 20:05:00|25338.2|25308.2|25347|25317|25347|25317|25338.2|25308.2|0
1597781400000|2020-08-18 20:10:00|25347.7|25317.7|25346.3|25316.3|25350.3|25320.3|25343.1|25313.1|0
1597781700000|2020-08-18 20:15:00|25346.1|25316.1|25344.2|25314.2|25346.1|25316.1|25343.7|25313.7|0
1597782000000|2020-08-18 20:20:00|25344.3|25314.3|25343.7|25313.7|25344.3|25314.3|25343.6|25313.6|0
1597782300000|2020-08-18 20:25:00|25344|25314|25344.4|25314.4|25344.5|25314.5|25343.7|25313.7|0
1597782600000|2020-08-18 20:30:00|25342.5|25312.5|25337.5|25307.5|25342.5|25312.5|25337.2|25307.2|0
1597782900000|2020-08-18 20:35:00|25338.8|25308.8|25342.7|25312.7|25344|25314|25337.5|25307.5|0
1597783200000|2020-08-18 20:40:00|25344|25314|25353.8|25323.8|25355.1|25325.1|25342.7|25312.7|0
1597783500000|2020-08-18 20:45:00|25355.1|25325.1|25355.1|25325.1|25356.4|25326.4|25353.8|25323.8|0
1597783800000|2020-08-18 20:50:00|25353.8|25323.8|25357.7|25327.7|25359|25329|25353.8|25323.8|0
1597784100000|2020-08-18 20:55:00|25359|25329|25358.4|25328.4|25360.3|25330.3|25357.7|25327.7|0
1597784400000|2020-08-18 21:00:00|25357.9|25327.9|25354.5|25324.5|25358.2|25328.2|25354.5|25324.5|0
1597784700000|2020-08-18 21:05:00|25354.1|25324.1|25354.5|25324.5|25355.6|25325.6|25352|25322|0
1597785000000|2020-08-18 21:10:00|25354.3|25324.3|25354.3|25324.3|25354.3|25324.3|25353.9|25323.9|0
1597785300000|2020-08-18 21:15:00|25356|25326|25355|25325|25356.9|25326.9|25355|25325|0
1597785600000|2020-08-18 21:20:00|25355.8|25325.8|25355.6|25325.6|25356.7|25326.7|25354.1|25324.1|0
1597785900000|2020-08-18 21:25:00|25355.4|25325.4|25354.7|25324.7|25355.8|25325.8|25354.1|25324.1|0
1597786200000|2020-08-18 21:30:00|25355|25325|25354.7|25324.7|25355|25325|25354.7|25324.7|0
1597786500000|2020-08-18 21:35:00|25353.5|25323.5|25354.5|25324.5|25354.7|25324.7|25353.5|25323.5|0
1597786800000|2020-08-18 21:40:00|25354.7|25324.7|25354.7|25324.7|25354.7|25324.7|25354.3|25324.3|0
1597787100000|2020-08-18 21:45:00|25354|25324|25355.5|25325.5|25356.3|25326.3|25354|25324|0
1597787400000|2020-08-18 21:50:00|25355.9|25325.9|25356.6|25326.6|25357|25327|25355.1|25325.1|0
1597787700000|2020-08-18 21:55:00|25356.9|25326.9|25355.8|25325.8|25358.8|25328.8|25355.8|25325.8|0
1597788000000|2020-08-18 22:00:00|25362.1|25332.1|25358.8|25328.8|25366|25336|25357.5|25327.5|0
1597788300000|2020-08-18 22:05:00|25358.1|25328.1|25354.7|25324.7|25358.8|25328.8|25350.8|25320.8|0
1597788600000|2020-08-18 22:10:00|25355.4|25325.4|25356.8|25326.8|25356.8|25326.8|25352.1|25322.1|0
1597788900000|2020-08-18 22:15:00|25355.5|25325.5|25357.1|25327.1|25357.1|25327.1|25355.5|25325.5|0
1597789200000|2020-08-18 22:20:00|25358.4|25328.4|25358.7|25328.7|25358.7|25328.7|25355.8|25325.8|0
1597789500000|2020-08-18 22:25:00|25359.3|25329.3|25357.4|25327.4|25360|25330|25357.4|25327.4|0
1597789800000|2020-08-18 22:30:00|25358|25328|25356.1|25326.1|25358.7|25328.7|25356.1|25326.1|0
1597790100000|2020-08-18 22:35:00|25354.8|25324.8|25357.4|25327.4|25357.4|25327.4|25354.8|25324.8|0
1597790400000|2020-08-18 22:40:00|25358.7|25328.7|25360|25330|25360|25330|25357.4|25327.4|0
1597790700000|2020-08-18 22:45:00|25360.3|25330.3|25359.3|25329.3|25360.6|25330.6|25359|25329|0
1597791000000|2020-08-18 22:50:00|25360.6|25330.6|25363.2|25333.2|25363.2|25333.2|25360.6|25330.6|0
1597791300000|2020-08-18 22:55:00|25364.5|25334.5|25361.9|25331.9|25364.5|25334.5|25361.9|25331.9|0
1597791600000|2020-08-18 23:00:00|25363.2|25333.2|25361.9|25331.9|25363.2|25333.2|25360.6|25330.6|0
1597791900000|2020-08-18 23:05:00|25362.6|25332.6|25362.2|25332.2|25363.2|25333.2|25361.9|25331.9|0
1597792200000|2020-08-18 23:10:00|25362.8|25332.8|25368.1|25338.1|25368.7|25338.7|25362.8|25332.8|0
1597792500000|2020-08-18 23:15:00|25366.8|25336.8|25368.1|25338.1|25369.4|25339.4|25362.9|25332.9|0
1597792800000|2020-08-18 23:20:00|25369.4|25339.4|25366|25336|25369.4|25339.4|25365.4|25335.4|0
1597793100000|2020-08-18 23:25:00|25365.4|25335.4|25368.2|25338.2|25368.2|25338.2|25365.4|25335.4|0
1597793400000|2020-08-18 23:30:00|25367.6|25337.6|25366.6|25336.6|25369.5|25339.5|25365.3|25335.3|0
1597793700000|2020-08-18 23:35:00|25365.3|25335.3|25364|25334|25365.3|25335.3|25364|25334|0
1597794000000|2020-08-18 23:40:00|25365.3|25335.3|25366.6|25336.6|25367.9|25337.9|25364|25334|0
1597794300000|2020-08-18 23:45:00|25365.3|25335.3|25359.7|25329.7|25365.3|25335.3|25357.1|25327.1|0
1597794600000|2020-08-18 23:50:00|25358.4|25328.4|25361|25331|25361|25331|25358.4|25328.4|0
1597794900000|2020-08-18 23:55:00|25362.3|25332.3|25362.3|25332.3|25363.6|25333.6|25361|25331|0
1597795200000|2020-08-19 00:00:00|25361|25331|25355.8|25325.8|25363.6|25333.6|25351.9|25321.9|0
1597795500000|2020-08-19 00:05:00|25357.1|25327.1|25356.5|25326.5|25357.8|25327.8|25346|25316|0
1597795800000|2020-08-19 00:10:00|25357.8|25327.8|25351.9|25321.9|25357.8|25327.8|25349.6|25319.6|0
1597796100000|2020-08-19 00:15:00|25353.2|25323.2|25342|25312|25353.2|25323.2|25337.8|25307.8|0
1597796400000|2020-08-19 00:20:00|25342.6|25312.6|25368.4|25338.4|25368.4|25338.4|25342|25312|0
1597796700000|2020-08-19 00:25:00|25367.7|25337.7|25365.8|25335.8|25368.4|25338.4|25361.3|25331.3|0
1597797000000|2020-08-19 00:30:00|25367.7|25337.7|25354.2|25324.2|25367.7|25337.7|25354.2|25324.2|0
1597797300000|2020-08-19 00:35:00|25354.9|25324.9|25352|25322|25354.9|25324.9|25341.9|25311.9|0
1597797600000|2020-08-19 00:40:00|25352.6|25322.6|25349.3|25319.3|25358.3|25328.3|25344.1|25314.1|0
1597797900000|2020-08-19 00:45:00|25348.6|25318.6|25344|25314|25353.8|25323.8|25338.1|25308.1|0
1597798200000|2020-08-19 00:50:00|25343.8|25313.8|25346.3|25316.3|25352.7|25322.7|25343|25313|0
1597798500000|2020-08-19 00:55:00|25346.6|25316.6|25352.3|25322.3|25357.4|25327.4|25341.8|25311.8|0
1597798800000|2020-08-19 01:00:00|25352.6|25322.6|25394.8|25364.8|25394.8|25364.8|25347.1|25317.1|0
1597799100000|2020-08-19 01:05:00|25394.4|25364.4|25406.5|25376.5|25414.5|25384.5|25388.9|25358.9|0
1597799400000|2020-08-19 01:10:00|25405.8|25375.8|25397.4|25367.4|25407.8|25377.8|25391.1|25361.1|0
1597799700000|2020-08-19 01:15:00|25398.1|25368.1|25415.6|25385.6|25424|25394|25397.4|25367.4|0
1597800000000|2020-08-19 01:20:00|25415.9|25385.9|25401.1|25371.1|25420.6|25390.6|25401.1|25371.1|0
1597800300000|2020-08-19 01:25:00|25400.8|25370.8|25393.5|25363.5|25405.8|25375.8|25393.5|25363.5|0
1597800600000|2020-08-19 01:30:00|25393.8|25363.8|25405.3|25375.3|25409.5|25379.5|25387.6|25357.6|0
1597800900000|2020-08-19 01:35:00|25405.5|25375.5|25426.4|25396.4|25438.4|25408.4|25405.5|25375.5|0
1597801200000|2020-08-19 01:40:00|25426.7|25396.7|25403.6|25373.6|25426.7|25396.7|25403|25373|0
1597801500000|2020-08-19 01:45:00|25403.3|25373.3|25417.7|25387.7|25422.5|25392.5|25401.8|25371.8|0
1597801800000|2020-08-19 01:50:00|25418|25388|25412.2|25382.2|25421.8|25391.8|25412.1|25382.1|0
1597802100000|2020-08-19 01:55:00|25411.9|25381.9|25404.9|25374.9|25411.9|25381.9|25402.4|25372.4|0
1597802400000|2020-08-19 02:00:00|25406.9|25376.9|25417.3|25387.3|25417.3|25387.3|25403|25373|0
1597802700000|2020-08-19 02:05:00|25415.3|25385.3|25410.4|25380.4|25418.9|25388.9|25406|25376|0
1597803000000|2020-08-19 02:10:00|25410.1|25380.1|25412.1|25382.1|25412.1|25382.1|25405.3|25375.3|0
1597803300000|2020-08-19 02:15:00|25411.4|25381.4|25418.7|25388.7|25418.7|25388.7|25410.8|25380.8|0
1597803600000|2020-08-19 02:20:00|25419|25389|25414.8|25384.8|25419|25389|25409.9|25379.9|0
1597803900000|2020-08-19 02:25:00|25414.5|25384.5|25407.9|25377.9|25419.6|25389.6|25407.9|25377.9|0
1597804200000|2020-08-19 02:30:00|25397.9|25367.9|25380.7|25350.7|25400.5|25370.5|25378.6|25348.6|0
1597804500000|2020-08-19 02:35:00|25380.6|25350.6|25384.1|25354.1|25386.1|25356.1|25379.3|25349.3|0
1597804800000|2020-08-19 02:40:00|25383.5|25353.5|25379.7|25349.7|25384.1|25354.1|25373.6|25343.6|0
1597805100000|2020-08-19 02:45:00|25380|25350|25379|25349|25380.3|25350.3|25379|25349|0
1597805400000|2020-08-19 02:50:00|25379.7|25349.7|25372.9|25342.9|25383.5|25353.5|25372.5|25342.5|0
1597805700000|2020-08-19 02:55:00|25373.2|25343.2|25364.8|25334.8|25373.2|25343.2|25364.7|25334.7|0
1597806000000|2020-08-19 03:00:00|25363.2|25333.2|25369.6|25339.6|25369.6|25339.6|25362.9|25332.9|0
1597806300000|2020-08-19 03:05:00|25369.2|25339.2|25375.9|25345.9|25380.7|25350.7|25368.9|25338.9|0
1597806600000|2020-08-19 03:10:00|25375.6|25345.6|25376.5|25346.5|25380.3|25350.3|25375.2|25345.2|0
1597806900000|2020-08-19 03:15:00|25375.8|25345.8|25387.4|25357.4|25388.7|25358.7|25375.8|25345.8|0
1597807200000|2020-08-19 03:20:00|25387.7|25357.7|25393.1|25363.1|25393.2|25363.2|25387.7|25357.7|0
1597807500000|2020-08-19 03:25:00|25392.8|25362.8|25389.1|25359.1|25393.1|25363.1|25387.8|25357.8|0
1597807800000|2020-08-19 03:30:00|25389.4|25359.4|25393.7|25363.7|25394.9|25364.9|25387.8|25357.8|0
1597808100000|2020-08-19 03:35:00|25394.4|25364.4|25389.9|25359.9|25394.4|25364.4|25389.2|25359.2|0
1597808400000|2020-08-19 03:40:00|25389.2|25359.2|25388.2|25358.2|25389.9|25359.9|25386.3|25356.3|0
1597808700000|2020-08-19 03:45:00|25384.4|25354.4|25387.6|25357.6|25388.2|25358.2|25383.7|25353.7|0
1597809000000|2020-08-19 03:50:00|25388.2|25358.2|25387.6|25357.6|25388.2|25358.2|25382.4|25352.4|0
1597809300000|2020-08-19 03:55:00|25386.9|25356.9|25386|25356|25393.4|25363.4|25382.4|25352.4|0
1597809600000|2020-08-19 04:00:00|25386.6|25356.6|25386.9|25356.9|25391.4|25361.4|25385.9|25355.9|0
1597809900000|2020-08-19 04:05:00|25386.3|25356.3|25382|25352|25391.4|25361.4|25381.3|25351.3|0
1597810200000|2020-08-19 04:10:00|25381.3|25351.3|25376.5|25346.5|25386.5|25356.5|25375.8|25345.8|0
1597810500000|2020-08-19 04:15:00|25375.8|25345.8|25372.3|25342.3|25376.2|25346.2|25367.8|25337.8|0
1597810800000|2020-08-19 04:20:00|25370.4|25340.4|25363.5|25333.5|25370.4|25340.4|25359|25329|0
1597811100000|2020-08-19 04:25:00|25362.8|25332.8|25362.8|25332.8|25367.6|25337.6|25362.2|25332.2|0
1597811400000|2020-08-19 04:30:00|25362.2|25332.2|25362.5|25332.5|25362.5|25332.5|25356.6|25326.6|0
1597811700000|2020-08-19 04:35:00|25361.9|25331.9|25365.4|25335.4|25368.7|25338.7|25361.6|25331.6|0
1597812000000|2020-08-19 04:40:00|25364.8|25334.8|25364.9|25334.9|25365.5|25335.5|25359.7|25329.7|0
1597812300000|2020-08-19 04:45:00|25361|25331|25364.2|25334.2|25365.5|25335.5|25360.4|25330.4|0
1597812600000|2020-08-19 04:50:00|25360.4|25330.4|25364.6|25334.6|25364.6|25334.6|25359.4|25329.4|0
1597812900000|2020-08-19 04:55:00|25365.2|25335.2|25365.2|25335.2|25369.7|25339.7|25365.2|25335.2|0
1597813200000|2020-08-19 05:00:00|25364.6|25334.6|25286.3|25256.3|25369.3|25339.3|25276.4|25246.4|0
1597813500000|2020-08-19 05:05:00|25287.2|25257.2|25302.1|25272.1|25302.1|25272.1|25287.2|25257.2|0
1597813800000|2020-08-19 05:10:00|25301.8|25271.8|25299|25269|25301.8|25271.8|25290.8|25260.8|0
1597814100000|2020-08-19 05:15:00|25299.7|25269.7|25310.1|25280.1|25313|25283|25299|25269|0
1597814400000|2020-08-19 05:20:00|25310.4|25280.4|25323.3|25293.3|25327.8|25297.8|25306.8|25276.8|0
1597814700000|2020-08-19 05:25:00|25319.4|25289.4|25338.6|25308.6|25338.6|25308.6|25318.8|25288.8|102
1597815000000|2020-08-19 05:30:00|25339.3|25309.3|25315.4|25310.4|25385.4|25380.4|25309.9|25304.9|3066
1597815300000|2020-08-19 05:35:00|25316.4|25311.4|25213.4|25208.4|25326.9|25321.9|25181.9|25176.9|3638
1597815600000|2020-08-19 05:40:00|25211.4|25206.4|25139.9|25134.9|25211.4|25206.4|25113.4|25108.4|4903
1597815900000|2020-08-19 05:45:00|25138.9|25133.9|25134.4|25129.4|25146.4|25141.4|25089.4|25084.4|3380
1597816200000|2020-08-19 05:50:00|25133.9|25128.9|25162.4|25157.4|25216.9|25211.9|25128.4|25123.4|3008
1597816500000|2020-08-19 05:55:00|25163.4|25158.4|25174.4|25169.4|25174.4|25169.4|25139.9|25134.9|1718
1597816800000|2020-08-19 06:00:00|25172.9|25167.9|25187.4|25182.4|25189.4|25184.4|25147.9|25142.9|1526
1597817100000|2020-08-19 06:05:00|25186.9|25181.9|25168.4|25163.4|25187.4|25182.4|25151.9|25146.9|1266
1597817400000|2020-08-19 06:10:00|25169.4|25164.4|25183.9|25178.9|25185.4|25180.4|25143.4|25138.4|1289
1597817700000|2020-08-19 06:15:00|25186.4|25181.4|25227.4|25222.4|25245.4|25240.4|25183.4|25178.4|2584
1597818000000|2020-08-19 06:20:00|25227.9|25222.9|25258.4|25253.4|25296.4|25291.4|25226.4|25221.4|2704
1597818300000|2020-08-19 06:25:00|25259.9|25254.9|25237.4|25232.4|25260.4|25255.4|25230.4|25225.4|1216
1597818600000|2020-08-19 06:30:00|25237.9|25232.9|25190.9|25185.9|25240.4|25235.4|25190.4|25185.4|1565
1597818900000|2020-08-19 06:35:00|25189.9|25184.9|25201.4|25196.4|25211.4|25206.4|25184.4|25179.4|989
1597819200000|2020-08-19 06:40:00|25200.9|25195.9|25166.4|25161.4|25209.4|25204.4|25166.4|25161.4|1239
1597819500000|2020-08-19 06:45:00|25167.4|25162.4|25178.4|25173.4|25182.4|25177.4|25162.4|25157.4|823
1597819800000|2020-08-19 06:50:00|25177.9|25172.9|25182.4|25177.4|25194.9|25189.9|25156.4|25151.4|1243
1597820100000|2020-08-19 06:55:00|25183.4|25178.4|25173.9|25168.9|25192.4|25187.4|25154.4|25149.4|759
1597820400000|2020-08-19 07:00:00|25173.4|25168.4|25170.4|25165.4|25178.4|25173.4|25150.9|25145.9|908
1597820700000|2020-08-19 07:05:00|25170.9|25165.9|25181.9|25176.9|25191.9|25186.9|25153.4|25148.4|861
1597821000000|2020-08-19 07:10:00|25181.4|25176.4|25205.4|25200.4|25213.9|25208.9|25180.4|25175.4|1285
1597821300000|2020-08-19 07:15:00|25204.9|25199.9|25173.4|25168.4|25219.4|25214.4|25167.4|25162.4|1087
1597821600000|2020-08-19 07:20:00|25172.4|25167.4|25156.4|25151.4|25181.9|25176.9|25137.4|25132.4|1353
1597821900000|2020-08-19 07:25:00|25156.9|25151.9|25185.9|25180.9|25189.4|25184.4|25152.4|25147.4|721
1597822200000|2020-08-19 07:30:00|25186.4|25181.4|25228.4|25223.4|25242.4|25237.4|25185.4|25180.4|1654
1597822500000|2020-08-19 07:35:00|25228.9|25223.9|25228.4|25223.4|25241.4|25236.4|25220.4|25215.4|900
1597822800000|2020-08-19 07:40:00|25227.9|25222.9|25235.4|25230.4|25242.4|25237.4|25221.4|25216.4|687
1597823100000|2020-08-19 07:45:00|25235.9|25230.9|25224.9|25219.9|25243.9|25238.9|25219.4|25214.4|674
1597823400000|2020-08-19 07:50:00|25225.4|25220.4|25246.4|25241.4|25261.9|25256.9|25204.9|25199.9|1504
1597823700000|2020-08-19 07:55:00|25246.9|25241.9|25246.4|25241.4|25257.9|25252.9|25239.9|25234.9|1059
1597824000000|2020-08-19 08:00:00|25241.8|25236.8|25223.8|25218.8|25255.8|25250.8|25223.3|25218.3|791
1597824300000|2020-08-19 08:05:00|25224.8|25219.8|25213.8|25208.8|25237.8|25232.8|25204.3|25199.3|1144
1597824600000|2020-08-19 08:10:00|25215.8|25210.8|25205.3|25200.3|25221.8|25216.8|25197.3|25192.3|759
1597824900000|2020-08-19 08:15:00|25208.3|25203.3|25206.3|25201.3|25221.3|25216.3|25198.3|25193.3|413
1597825200000|2020-08-19 08:20:00|25205.8|25200.8|25193.8|25188.8|25210.8|25205.8|25185.8|25180.8|625
1597825500000|2020-08-19 08:25:00|25194.3|25189.3|25174.8|25169.8|25211.3|25206.3|25170.3|25165.3|1078
1597825800000|2020-08-19 08:30:00|25183.3|25153.3|25173.7|25143.7|25189.9|25159.9|25171.5|25141.5|0
1597826100000|2020-08-19 08:35:00|25173|25143|25188.9|25158.9|25200.1|25170.1|25157.8|25127.8|0
1597826400000|2020-08-19 08:40:00|25192.8|25162.8|25188.3|25158.3|25193.4|25163.4|25183.8|25153.8|0
1597826700000|2020-08-19 08:45:00|25188.9|25158.9|25183.2|25153.2|25196.6|25166.6|25173.6|25143.6|0
1597827000000|2020-08-19 08:50:00|25182.5|25152.5|25192.1|25162.1|25192.8|25162.8|25182.5|25152.5|0
1597827300000|2020-08-19 08:55:00|25192.8|25162.8|25190.8|25160.8|25210.6|25180.6|25190.2|25160.2|0
1597827600000|2020-08-19 09:00:00|25190.2|25160.2|25195.9|25165.9|25196.6|25166.6|25190.2|25160.2|0
1597827900000|2020-08-19 09:05:00|25192.1|25162.1|25210.8|25180.8|25215.3|25185.3|25191.5|25161.5|0
1597828200000|2020-08-19 09:10:00|25211.4|25181.4|25210.1|25180.1|25228.7|25198.7|25209.5|25179.5|0
1597828500000|2020-08-19 09:15:00|25179.3|25171.3|25214.3|25206.3|25214.3|25206.3|25179.3|25171.3|309
1597828800000|2020-08-19 09:20:00|25214.8|25206.8|25219.3|25211.3|25229.3|25221.3|25213.3|25205.3|137
1597829100000|2020-08-19 09:25:00|25219.8|25211.8|25229.8|25221.8|25231.3|25223.3|25218.8|25210.8|111
1597829400000|2020-08-19 09:30:00|25230.3|25222.3|25230.3|25222.3|25231.3|25223.3|25216.3|25208.3|101
1597829700000|2020-08-19 09:35:00|25231.8|25223.8|25242.3|25234.3|25252.3|25244.3|25226.3|25218.3|401
1597830000000|2020-08-19 09:40:00|25242.8|25234.8|25245.3|25237.3|25252.3|25244.3|25240.3|25232.3|191
1597830300000|2020-08-19 09:45:00|25243.8|25235.8|25234.3|25226.3|25248.8|25240.8|25232.8|25224.8|135
1597830600000|2020-08-19 09:50:00|25233.8|25225.8|25235.3|25227.3|25241.3|25233.3|25229.8|25221.8|110
1597830900000|2020-08-19 09:55:00|25234.8|25226.8|25243.3|25235.3|25243.3|25235.3|25231.8|25223.8|79
1597831200000|2020-08-19 10:00:00|25245.3|25237.3|25236.3|25228.3|25246.3|25238.3|25230.8|25222.8|66
1597831500000|2020-08-19 10:05:00|25236.8|25228.8|25227.8|25219.8|25241.3|25233.3|25226.8|25218.8|75
1597831800000|2020-08-19 10:10:00|25228.3|25220.3|25230.8|25222.8|25235.8|25227.8|25228.3|25220.3|44
1597832100000|2020-08-19 10:15:00|25231.3|25223.3|25222.8|25214.8|25232.3|25224.3|25221.8|25213.8|92
1597832400000|2020-08-19 10:20:00|25223.3|25215.3|25228.3|25220.3|25228.8|25220.8|25217.3|25209.3|50
1597832700000|2020-08-19 10:25:00|25227.8|25219.8|25224.3|25216.3|25228.8|25220.8|25217.3|25209.3|51
1597833000000|2020-08-19 10:30:00|25223.8|25215.8|25228.8|25220.8|25230.8|25222.8|25220.3|25212.3|50
1597833300000|2020-08-19 10:35:00|25229.3|25221.3|25237.8|25229.8|25239.3|25231.3|25228.8|25220.8|82
1597833600000|2020-08-19 10:40:00|25236.8|25228.8|25236.8|25228.8|25238.3|25230.3|25234.3|25226.3|28
1597833900000|2020-08-19 10:45:00|25237.3|25229.3|25238.3|25230.3|25239.8|25231.8|25237.3|25229.3|47
1597834200000|2020-08-19 10:50:00|25237.8|25229.8|25237.3|25229.3|25243.8|25235.8|25233.3|25225.3|60
1597834500000|2020-08-19 10:55:00|25236.8|25228.8|25238.8|25230.8|25247.3|25239.3|25236.8|25228.8|91
1597834800000|2020-08-19 11:00:00|25238.3|25230.3|25233.8|25225.8|25239.8|25231.8|25232.8|25224.8|37
1597835100000|2020-08-19 11:05:00|25233.3|25225.3|25230.3|25222.3|25233.8|25225.8|25229.8|25221.8|23
1597835400000|2020-08-19 11:10:00|25229.8|25221.8|25230.8|25222.8|25231.8|25223.8|25222.8|25214.8|71
1597835700000|2020-08-19 11:15:00|25230.3|25222.3|25237.3|25229.3|25237.8|25229.8|25230.3|25222.3|42
1597836000000|2020-08-19 11:20:00|25236.8|25228.8|25240.3|25232.3|25241.8|25233.8|25235.8|25227.8|57
1597836300000|2020-08-19 11:25:00|25240.8|25232.8|25226.3|25218.3|25240.8|25232.8|25226.3|25218.3|55
1597836600000|2020-08-19 11:30:00|25225.8|25217.8|25230.8|25222.8|25231.3|25223.3|25224.3|25216.3|50
1597836900000|2020-08-19 11:35:00|25230.3|25222.3|25230.8|25222.8|25231.3|25223.3|25223.8|25215.8|22
1597837200000|2020-08-19 11:40:00|25231.3|25223.3|25224.8|25216.8|25231.3|25223.3|25221.8|25213.8|40
1597837500000|2020-08-19 11:45:00|25224.3|25216.3|25235.3|25227.3|25238.3|25230.3|25224.3|25216.3|88
1597837800000|2020-08-19 11:50:00|25234.8|25226.8|25233.3|25225.3|25238.3|25230.3|25232.8|25224.8|22
1597838100000|2020-08-19 11:55:00|25233.8|25225.8|25231.3|25223.3|25237.8|25229.8|25230.3|25222.3|38
1597838400000|2020-08-19 12:00:00|25230.8|25222.8|25232.3|25224.3|25237.3|25229.3|25227.3|25219.3|58
1597838700000|2020-08-19 12:05:00|25231.8|25223.8|25226.3|25218.3|25234.3|25226.3|25225.3|25217.3|31
1597839000000|2020-08-19 12:10:00|25224.8|25216.8|25230.8|25222.8|25234.8|25226.8|25221.3|25213.3|54
1597839300000|2020-08-19 12:15:00|25231.3|25223.3|25220.8|25212.8|25233.8|25225.8|25218.3|25210.3|57
1597839600000|2020-08-19 12:20:00|25221.3|25213.3|25216.8|25208.8|25223.8|25215.8|25216.8|25208.8|50
1597839900000|2020-08-19 12:25:00|25215.8|25207.8|25225.3|25217.3|25226.3|25218.3|25212.3|25204.3|169
1597840200000|2020-08-19 12:30:00|25225.8|25217.8|25216.3|25208.3|25226.8|25218.8|25213.8|25205.8|33
1597840500000|2020-08-19 12:35:00|25215.8|25207.8|25220.8|25212.8|25223.3|25215.3|25215.3|25207.3|40
1597840800000|2020-08-19 12:40:00|25221.8|25213.8|25219.3|25211.3|25225.8|25217.8|25217.3|25209.3|42
1597841100000|2020-08-19 12:45:00|25217.3|25209.3|25220.8|25212.8|25223.8|25215.8|25211.8|25203.8|103
1597841400000|2020-08-19 12:50:00|25220.3|25212.3|25226.8|25218.8|25228.3|25220.3|25217.8|25209.8|50
1597841700000|2020-08-19 12:55:00|25227.3|25219.3|25217.3|25209.3|25228.8|25220.8|25216.3|25208.3|49
1597842000000|2020-08-19 13:00:00|25217.8|25209.8|25215.8|25207.8|25224.3|25216.3|25215.3|25207.3|36
1597842300000|2020-08-19 13:05:00|25215.3|25207.3|25220.3|25212.3|25221.3|25213.3|25214.8|25206.8|26
1597842600000|2020-08-19 13:10:00|25219.8|25211.8|25215.3|25207.3|25221.8|25213.8|25213.8|25205.8|34
1597842900000|2020-08-19 13:15:00|25214.8|25206.8|25224.3|25216.3|25227.3|25219.3|25214.8|25206.8|65
1597843200000|2020-08-19 13:20:00|25223.8|25215.8|25225.3|25217.3|25228.8|25220.8|25219.8|25211.8|52
1597843500000|2020-08-19 13:25:00|25225.8|25217.8|25224.3|25216.3|25234.3|25226.3|25224.3|25216.3|99
1597843800000|2020-08-19 13:30:00|25224.8|25216.8|25198.8|25190.8|25226.3|25218.3|25191.8|25183.8|393
1597844100000|2020-08-19 13:35:00|25199.8|25191.8|25196.3|25188.3|25212.8|25204.8|25196.3|25188.3|238
1597844400000|2020-08-19 13:40:00|25194.8|25186.8|25176.8|25168.8|25200.3|25192.3|25176.8|25168.8|356
1597844700000|2020-08-19 13:45:00|25177.8|25169.8|25170.3|25162.3|25184.8|25176.8|25160.8|25152.8|464
1597845000000|2020-08-19 13:50:00|25169.8|25161.8|25149.8|25141.8|25184.3|25176.3|25149.8|25141.8|350
1597845300000|2020-08-19 13:55:00|25150.3|25142.3|25173.3|25165.3|25173.3|25165.3|25144.8|25136.8|499
1597845600000|2020-08-19 14:00:00|25172.3|25164.3|25185.3|25177.3|25187.8|25179.8|25170.8|25162.8|272
1597845900000|2020-08-19 14:05:00|25185.8|25177.8|25186.3|25178.3|25189.3|25181.3|25177.8|25169.8|167
1597846200000|2020-08-19 14:10:00|25186.8|25178.8|25199.8|25191.8|25203.8|25195.8|25184.8|25176.8|199
1597846500000|2020-08-19 14:15:00|25200.3|25192.3|25193.3|25185.3|25200.8|25192.8|25186.8|25178.8|132
1597846800000|2020-08-19 14:20:00|25193.8|25185.8|25203.8|25195.8|25203.8|25195.8|25189.8|25181.8|104
1597847100000|2020-08-19 14:25:00|25203.3|25195.3|25206.8|25198.8|25208.3|25200.3|25197.8|25189.8|179
1597847400000|2020-08-19 14:30:00|25207.3|25199.3|25211.8|25203.8|25218.8|25210.8|25203.8|25195.8|234
1597847700000|2020-08-19 14:35:00|25212.3|25204.3|25190.3|25182.3|25213.3|25205.3|25179.3|25171.3|194
1597848000000|2020-08-19 14:40:00|25190.8|25182.8|25192.8|25184.8|25196.3|25188.3|25185.3|25177.3|156
1597848300000|2020-08-19 14:45:00|25191.3|25183.3|25188.3|25180.3|25197.3|25189.3|25184.8|25176.8|175
1597848600000|2020-08-19 14:50:00|25187.8|25179.8|25211.8|25203.8|25211.8|25203.8|25186.3|25178.3|137
1597848900000|2020-08-19 14:55:00|25211.3|25203.3|25204.8|25196.8|25212.8|25204.8|25200.8|25192.8|74
1597849200000|2020-08-19 15:00:00|25206.3|25198.3|25197.3|25189.3|25218.3|25210.3|25195.8|25187.8|258
1597849500000|2020-08-19 15:05:00|25197.8|25189.8|25186.3|25178.3|25200.3|25192.3|25181.3|25173.3|214
1597849800000|2020-08-19 15:10:00|25186.8|25178.8|25174.3|25166.3|25189.8|25181.8|25172.3|25164.3|256
1597850100000|2020-08-19 15:15:00|25175.3|25167.3|25173.3|25165.3|25184.3|25176.3|25172.8|25164.8|141
1597850400000|2020-08-19 15:20:00|25174.3|25166.3|25177.8|25169.8|25178.8|25170.8|25169.8|25161.8|108
1597850700000|2020-08-19 15:25:00|25177.3|25169.3|25179.8|25171.8|25183.8|25175.8|25176.3|25168.3|86
1597851000000|2020-08-19 15:30:00|25181.3|25173.3|25201.3|25193.3|25201.8|25193.8|25180.3|25172.3|224
1597851300000|2020-08-19 15:35:00|25201.8|25193.8|25215.3|25207.3|25220.3|25212.3|25201.3|25193.3|289
1597851600000|2020-08-19 15:40:00|25215.8|25207.8|25216.8|25208.8|25219.8|25211.8|25213.8|25205.8|83
1597851900000|2020-08-19 15:45:00|25217.3|25209.3|25224.8|25216.8|25225.3|25217.3|25210.3|25202.3|143
1597852200000|2020-08-19 15:50:00|25224.3|25216.3|25230.8|25222.8|25230.8|25222.8|25222.3|25214.3|281
1597852500000|2020-08-19 15:55:00|25231.3|25223.3|25233.8|25225.8|25238.8|25230.8|25226.3|25218.3|208
1597852800000|2020-08-19 16:00:00|25233.3|25225.3|25223.3|25215.3|25233.8|25225.8|25223.3|25215.3|70
1597853100000|2020-08-19 16:05:00|25222.8|25214.8|25219.3|25211.3|25223.8|25215.8|25215.3|25207.3|99
1597853400000|2020-08-19 16:10:00|25219.8|25211.8|25217.8|25209.8|25223.3|25215.3|25215.8|25207.8|55
1597853700000|2020-08-19 16:15:00|25218.3|25210.3|25212.8|25204.8|25223.8|25215.8|25212.8|25204.8|58
1597854000000|2020-08-19 16:20:00|25211.8|25203.8|25211.3|25203.3|25217.3|25209.3|25208.3|25200.3|64
1597854300000|2020-08-19 16:25:00|25210.8|25202.8|25215.3|25207.3|25216.3|25208.3|25209.8|25201.8|59
1597854600000|2020-08-19 16:30:00|25215.8|25207.8|25213.3|25205.3|25217.8|25209.8|25209.8|25201.8|106
1597854900000|2020-08-19 16:35:00|25212.8|25204.8|25208.3|25200.3|25213.8|25205.8|25207.3|25199.3|43
1597855200000|2020-08-19 16:40:00|25207.8|25199.8|25201.8|25193.8|25208.3|25200.3|25200.8|25192.8|75
1597855500000|2020-08-19 16:45:00|25201.3|25193.3|25199.3|25191.3|25202.8|25194.8|25191.8|25183.8|123
1597855800000|2020-08-19 16:50:00|25198.8|25190.8|25192.3|25184.3|25200.8|25192.8|25190.8|25182.8|76
1597856100000|2020-08-19 16:55:00|25192.8|25184.8|25202.3|25194.3|25206.3|25198.3|25186.3|25178.3|118
1597856400000|2020-08-19 17:00:00|25201.8|25193.8|25193.3|25185.3|25203.8|25195.8|25188.8|25180.8|66
1597856700000|2020-08-19 17:05:00|25192.8|25184.8|25185.3|25177.3|25192.8|25184.8|25184.3|25176.3|110
1597857000000|2020-08-19 17:10:00|25184.8|25176.8|25204.8|25196.8|25204.8|25196.8|25184.3|25176.3|110
1597857300000|2020-08-19 17:15:00|25205.3|25197.3|25208.8|25200.8|25209.8|25201.8|25203.3|25195.3|58
1597857600000|2020-08-19 17:20:00|25208.3|25200.3|25205.3|25197.3|25208.8|25200.8|25197.3|25189.3|24
1597857900000|2020-08-19 17:25:00|25205.8|25197.8|25206.8|25198.8|25208.3|25200.3|25203.3|25195.3|16
1597858200000|2020-08-19 17:30:00|25206.3|25198.3|25214.3|25206.3|25214.3|25206.3|25205.8|25197.8|31
1597858500000|2020-08-19 17:35:00|25214.8|25206.8|25212.8|25204.8|25214.8|25206.8|25208.3|25200.3|17
1597858800000|2020-08-19 17:40:00|25212.3|25204.3|25215.8|25207.8|25215.8|25207.8|25207.8|25199.8|25
1597859100000|2020-08-19 17:45:00|25216.3|25208.3|25215.8|25207.8|25218.8|25210.8|25207.8|25199.8|51
1597859400000|2020-08-19 17:50:00|25215.3|25207.3|25218.3|25210.3|25218.8|25210.8|25214.8|25206.8|26
1597859700000|2020-08-19 17:55:00|25218.8|25210.8|25216.3|25208.3|25219.8|25211.8|25216.3|25208.3|52
1597860000000|2020-08-19 18:00:00|25216.8|25208.8|25225.3|25217.3|25229.8|25221.8|25208.3|25200.3|98
1597860300000|2020-08-19 18:05:00|25226.3|25218.3|25182.3|25174.3|25226.3|25218.3|25168.8|25160.8|224
1597860600000|2020-08-19 18:10:00|25182.8|25174.8|25114.8|25106.8|25182.8|25174.8|25114.8|25106.8|309
1597860900000|2020-08-19 18:15:00|25115.3|25107.3|25103.8|25095.8|25125.8|25117.8|25100.8|25092.8|248
1597861200000|2020-08-19 18:20:00|25104.3|25096.3|25136.3|25128.3|25158.8|25150.8|25091.8|25083.8|307
1597861500000|2020-08-19 18:25:00|25136.8|25128.8|25128.8|25120.8|25149.3|25141.3|25106.3|25098.3|116
1597861800000|2020-08-19 18:30:00|25129.3|25121.3|25143.3|25135.3|25143.8|25135.8|25114.3|25106.3|54
1597862100000|2020-08-19 18:35:00|25142.8|25134.8|25112.8|25104.8|25142.8|25134.8|25110.3|25102.3|60
1597862400000|2020-08-19 18:40:00|25112.3|25104.3|25114.3|25106.3|25126.3|25118.3|25110.3|25102.3|43
1597862700000|2020-08-19 18:45:00|25114.8|25106.8|25142.3|25134.3|25142.3|25134.3|25108.3|25100.3|140
1597863000000|2020-08-19 18:50:00|25142.8|25134.8|25156.8|25148.8|25157.8|25149.8|25142.3|25134.3|145
1597863300000|2020-08-19 18:55:00|25157.8|25149.8|25167.8|25137.8|25169.8|25161.8|25157.8|25137.8|98
1597863600000|2020-08-19 19:00:00|25171.2|25141.2|25166.1|25136.1|25184.1|25154.1|25162.7|25132.7|0
1597863900000|2020-08-19 19:05:00|25165.8|25135.8|25175|25145|25177.6|25147.6|25165.6|25135.6|0
1597864200000|2020-08-19 19:10:00|25175.3|25145.3|25162.9|25132.9|25178|25148|25161.2|25131.2|0
1597864500000|2020-08-19 19:15:00|25163.2|25133.2|25155.9|25125.9|25170.5|25140.5|25155.9|25125.9|0
1597864800000|2020-08-19 19:20:00|25154.1|25124.1|25139.6|25109.6|25160.1|25130.1|25139.3|25109.3|0
1597865100000|2020-08-19 19:25:00|25139.3|25109.3|25139.7|25109.7|25153.6|25123.6|25135.4|25105.4|0
1597865400000|2020-08-19 19:30:00|25139.9|25109.9|25132.5|25102.5|25142.1|25112.1|25131.7|25101.7|0
1597865700000|2020-08-19 19:35:00|25132.2|25102.2|25127.7|25097.7|25139.6|25109.6|25127.1|25097.1|0
1597866000000|2020-08-19 19:40:00|25127.4|25097.4|25123.5|25093.5|25128.5|25098.5|25110.8|25080.8|0
1597866300000|2020-08-19 19:45:00|25125.2|25095.2|25087.8|25057.8|25125.5|25095.5|25086.9|25056.9|0
1597866600000|2020-08-19 19:50:00|25089.5|25059.5|25094.7|25064.7|25104.4|25074.4|25071.3|25041.3|0
1597866900000|2020-08-19 19:55:00|25095|25065|25097.7|25067.7|25112.2|25082.2|25090.5|25060.5|0
1597867200000|2020-08-19 20:00:00|25096.4|25066.4|25092.8|25062.8|25096.7|25066.7|25082.1|25052.1|0
1597867500000|2020-08-19 20:05:00|25092.1|25062.1|25107.4|25077.4|25112.6|25082.6|25090.2|25060.2|0
1597867800000|2020-08-19 20:10:00|25106.1|25076.1|25102.6|25072.6|25112.6|25082.6|25100.9|25070.9|0
1597868100000|2020-08-19 20:15:00|25102.4|25072.4|25096.4|25066.4|25103.3|25073.3|25096.4|25066.4|0
1597868400000|2020-08-19 20:20:00|25096.2|25066.2|25097.9|25067.9|25098.8|25068.8|25095.6|25065.6|0
1597868700000|2020-08-19 20:25:00|25098.1|25068.1|25097.5|25067.5|25098.5|25068.5|25097|25067|0
1597869000000|2020-08-19 20:30:00|25091.4|25061.4|25089.6|25059.6|25100|25070|25088.8|25058.8|0
1597869300000|2020-08-19 20:35:00|25090.9|25060.9|25090.9|25060.9|25093.5|25063.5|25087|25057|0
1597869600000|2020-08-19 20:40:00|25092.2|25062.2|25090.9|25060.9|25092.9|25062.9|25087.7|25057.7|0
1597869900000|2020-08-19 20:45:00|25092.2|25062.2|25096.1|25066.1|25097.4|25067.4|25092.2|25062.2|0
1597870200000|2020-08-19 20:50:00|25094.8|25064.8|25086.5|25056.5|25097.4|25067.4|25085.7|25055.7|0
1597870500000|2020-08-19 20:55:00|25087.8|25057.8|25089.4|25059.4|25092.8|25062.8|25086.3|25056.3|0
1597870800000|2020-08-19 21:00:00|25089.3|25059.3|25088.8|25058.8|25089.6|25059.6|25088.2|25058.2|0
1597871100000|2020-08-19 21:05:00|25088.6|25058.6|25091.9|25061.9|25091.9|25061.9|25088.2|25058.2|0
1597871400000|2020-08-19 21:10:00|25091.7|25061.7|25091.3|25061.3|25091.7|25061.7|25091.3|25061.3|0
1597871700000|2020-08-19 21:15:00|25090.9|25060.9|25088.7|25058.7|25091.1|25061.1|25088.3|25058.3|0
1597872000000|2020-08-19 21:20:00|25087.9|25057.9|25090.9|25060.9|25092|25062|25087.9|25057.9|0
1597872300000|2020-08-19 21:25:00|25091.5|25061.5|25092.8|25062.8|25093.3|25063.3|25090.5|25060.5|0
1597872600000|2020-08-19 21:30:00|25094.1|25064.1|25092.8|25062.8|25094.1|25064.1|25092.8|25062.8|0
1597872900000|2020-08-19 21:35:00|25091.6|25061.6|25092.6|25062.6|25093.5|25063.5|25091.6|25061.6|0
1597873200000|2020-08-19 21:40:00|25092.7|25062.7|25092.8|25062.8|25093.7|25063.7|25092.1|25062.1|0
1597873500000|2020-08-19 21:45:00|25091.5|25061.5|25095.2|25065.2|25095.2|25065.2|25090.6|25060.6|0
1597873800000|2020-08-19 21:50:00|25095|25065|25102|25072|25102|25072|25094.8|25064.8|0
1597874100000|2020-08-19 21:55:00|25100.9|25070.9|25099|25069|25102.4|25072.4|25098.8|25068.8|0
1597874400000|2020-08-19 22:00:00|25090.9|25060.9|25095.8|25065.8|25098.4|25068.4|25088.3|25058.3|0
1597874700000|2020-08-19 22:05:00|25097.1|25067.1|25097.1|25067.1|25097.1|25067.1|25090.9|25060.9|0
1597875000000|2020-08-19 22:10:00|25095.8|25065.8|25098.4|25068.4|25098.4|25068.4|25094.5|25064.5|0
1597875600000|2020-08-19 22:20:00|25097.1|25067.1|25097|25067|25097.7|25067.7|25095.1|25065.1|0
1597875900000|2020-08-19 22:25:00|25097.3|25067.3|25094.7|25064.7|25098.6|25068.6|25093.4|25063.4|0
1597876200000|2020-08-19 22:30:00|25096|25066|25092.8|25062.8|25100.6|25070.6|25092.8|25062.8|0
1597876500000|2020-08-19 22:35:00|25094.1|25064.1|25094.1|25064.1|25095.4|25065.4|25094.1|25064.1|0
1597876800000|2020-08-19 22:40:00|25092.8|25062.8|25086.2|25056.2|25092.8|25062.8|25084.9|25054.9|0
1597877100000|2020-08-19 22:45:00|25084.9|25054.9|25087|25057|25087|25057|25083|25053|0
1597877400000|2020-08-19 22:50:00|25085.7|25055.7|25085.9|25055.9|25087|25057|25084.6|25054.6|0
1597877700000|2020-08-19 22:55:00|25086.3|25056.3|25079.8|25049.8|25086.3|25056.3|25078.5|25048.5|0
1597878000000|2020-08-19 23:00:00|25079.2|25049.2|25078.8|25048.8|25083.7|25053.7|25078.5|25048.5|0
1597878300000|2020-08-19 23:05:00|25080.1|25050.1|25076.6|25046.6|25080.1|25050.1|25075|25045|0
1597878600000|2020-08-19 23:10:00|25077.2|25047.2|25073.1|25043.1|25077.9|25047.9|25069.2|25039.2|0
1597878900000|2020-08-19 23:15:00|25071.8|25041.8|25076.7|25046.7|25078|25048|25070.5|25040.5|0
1597879200000|2020-08-19 23:20:00|25075.4|25045.4|25077|25047|25079.6|25049.6|25075.4|25045.4|0
1597879500000|2020-08-19 23:25:00|25076.7|25046.7|25069|25039|25077|25047|25069|25039|0
1597879800000|2020-08-19 23:30:00|25070.3|25040.3|25063.4|25033.4|25070.3|25040.3|25050.9|25020.9|0
1597880100000|2020-08-19 23:35:00|25064.7|25034.7|25063.3|25033.3|25068.5|25038.5|25062|25032|0
1597880400000|2020-08-19 23:40:00|25064.6|25034.6|25065.3|25035.3|25067.2|25037.2|25061.3|25031.3|0
1597880700000|2020-08-19 23:45:00|25064.6|25034.6|25069.4|25039.4|25069.7|25039.7|25064|25034|0
1597881000000|2020-08-19 23:50:00|25068.1|25038.1|25064.7|25034.7|25068.1|25038.1|25055.6|25025.6|0
1597881300000|2020-08-19 23:55:00|25063.4|25033.4|25061.8|25031.8|25063.4|25033.4|25059.2|25029.2|0
1597881600000|2020-08-20 00:00:00|25063.1|25033.1|25059|25029|25064.4|25034.4|25054|25024|0
1597881900000|2020-08-20 00:05:00|25057.7|25027.7|25050.5|25020.5|25059.3|25029.3|25049.8|25019.8|0
1597882200000|2020-08-20 00:10:00|25050.4|25020.4|25051.3|25021.3|25057.4|25027.4|25046.4|25016.4|0
1597882500000|2020-08-20 00:15:00|25052.6|25022.6|25057.4|25027.4|25067.3|25037.3|25052.6|25022.6|0
1597882800000|2020-08-20 00:20:00|25056.7|25026.7|25065.3|25035.3|25065.3|25035.3|25056.7|25026.7|0
1597883100000|2020-08-20 00:25:00|25061.5|25031.5|25062.7|25032.7|25072.9|25042.9|25058.3|25028.3|0
1597883400000|2020-08-20 00:30:00|25063.4|25033.4|25085|25055|25085|25055|25057.9|25027.9|0
1597883700000|2020-08-20 00:35:00|25084.6|25054.6|25072.5|25042.5|25089.8|25059.8|25072.5|25042.5|0
1597884000000|2020-08-20 00:40:00|25073.1|25043.1|25048.8|25018.8|25082|25052|25043.4|25013.4|0
1597884300000|2020-08-20 00:45:00|25046.9|25016.9|25038.6|25008.6|25048.8|25018.8|25029.7|24999.7|0
1597884600000|2020-08-20 00:50:00|25036.7|25006.7|25029.1|24999.1|25051.4|25021.4|25029.1|24999.1|0
1597884900000|2020-08-20 00:55:00|25028.4|24998.4|25046.2|25016.2|25046.2|25016.2|25028.4|24998.4|0
1597885200000|2020-08-20 01:00:00|25046.9|25016.9|25064.2|25034.2|25065.5|25035.5|25035.4|25005.4|0
1597885500000|2020-08-20 01:05:00|25064.8|25034.8|25065.5|25035.5|25067.4|25037.4|25061.7|25031.7|0
1597885800000|2020-08-20 01:10:00|25064.8|25034.8|25050.2|25020.2|25064.8|25034.8|25045.7|25015.7|0
1597886100000|2020-08-20 01:15:00|25035.3|25005.3|24928|24923|25035.3|25020|24910|24905|3423
1597886400000|2020-08-20 01:20:00|24924.5|24919.5|24861.5|24856.5|24948.5|24943.5|24854.5|24849.5|3465
1597886700000|2020-08-20 01:25:00|24862|24857|24856.5|24851.5|24876|24871|24829|24824|2511
1597887000000|2020-08-20 01:30:00|24855|24850|24783|24778|24864|24859|24774|24769|7743
1597887300000|2020-08-20 01:35:00|24782|24777|24810|24805|24822.5|24817.5|24740|24735|5743
1597887600000|2020-08-20 01:40:00|24809|24804|24780.5|24775.5|24811|24806|24723.5|24718.5|4945
1597887900000|2020-08-20 01:45:00|24781|24776|24765.5|24760.5|24811|24806|24743|24738|4115
1597888200000|2020-08-20 01:50:00|24766|24761|24764|24759|24791|24786|24731|24726|3787
1597888500000|2020-08-20 01:55:00|24762.5|24757.5|24760.5|24755.5|24788|24783|24731|24726|3321
1597888800000|2020-08-20 02:00:00|24758.5|24753.5|24758|24753|24775|24770|24713|24708|4094
1597889100000|2020-08-20 02:05:00|24757.5|24752.5|24745|24740|24776.5|24771.5|24736|24731|2039
1597889400000|2020-08-20 02:10:00|24746|24741|24698|24693|24750|24745|24696|24691|3459
1597889700000|2020-08-20 02:15:00|24698.5|24693.5|24704|24699|24711|24706|24672|24667|3347
1597890000000|2020-08-20 02:20:00|24704.5|24699.5|24674.5|24669.5|24725|24720|24671.5|24666.5|2684
1597890300000|2020-08-20 02:25:00|24673.5|24668.5|24660|24655|24676|24671|24640.5|24635.5|3028
1597890600000|2020-08-20 02:30:00|24659|24654|24650|24645|24670|24665|24634|24629|2562
1597890900000|2020-08-20 02:35:00|24648.5|24643.5|24632|24627|24662.5|24657.5|24631|24626|1954
1597891200000|2020-08-20 02:40:00|24630.5|24625.5|24652|24647|24658|24653|24624|24619|1971
1597891500000|2020-08-20 02:45:00|24652.5|24647.5|24684.5|24679.5|24690.5|24685.5|24627|24622|2143
1597891800000|2020-08-20 02:50:00|24683.5|24678.5|24707|24702|24712|24707|24667.5|24662.5|2049
1597892100000|2020-08-20 02:55:00|24707.5|24702.5|24725|24720|24728|24723|24693|24688|1546
1597892400000|2020-08-20 03:00:00|24723.5|24718.5|24712.5|24707.5|24740|24735|24700.5|24695.5|1796
1597892700000|2020-08-20 03:05:00|24714|24709|24678.5|24673.5|24716|24711|24664|24659|1369
1597893000000|2020-08-20 03:10:00|24678|24673|24672|24667|24679|24674|24657.5|24652.5|1248
1597893300000|2020-08-20 03:15:00|24671|24666|24648|24643|24675|24670|24638.5|24633.5|1132
1597893600000|2020-08-20 03:20:00|24648.5|24643.5|24667|24662|24676.5|24671.5|24638|24633|1342
1597893900000|2020-08-20 03:25:00|24668|24663|24681|24676|24684|24679|24659|24654|1522
1597894200000|2020-08-20 03:30:00|24681.5|24676.5|24677|24672|24684.5|24679.5|24662|24657|774
1597894500000|2020-08-20 03:35:00|24676.5|24671.5|24664|24659|24679.5|24674.5|24658.5|24653.5|534
1597894800000|2020-08-20 03:40:00|24663.5|24658.5|24650.5|24645.5|24663.5|24658.5|24641.5|24636.5|757
1597895100000|2020-08-20 03:45:00|24651|24646|24617|24612|24653|24648|24614|24609|1362
1597895400000|2020-08-20 03:50:00|24616.5|24611.5|24631|24626|24645.5|24640.5|24612|24607|1026
1597895700000|2020-08-20 03:55:00|24631.5|24626.5|24636.5|24631.5|24640|24635|24625|24620|825
1597896000000|2020-08-20 04:00:00|24645.7|24615.7|24647.6|24617.6|24650.1|24620.1|24642|24612|0
1597896300000|2020-08-20 04:05:00|24647.9|24617.9|24649.1|24619.1|24653|24623|24647.9|24617.9|0
1597896600000|2020-08-20 04:10:00|24649.7|24619.7|24657.1|24627.1|24658.3|24628.3|24643.7|24613.7|0
1597896900000|2020-08-20 04:15:00|24655.2|24625.2|24650.2|24620.2|24659.3|24629.3|24648.7|24618.7|0
1597897200000|2020-08-20 04:20:00|24650.9|24620.9|24646|24616|24650.9|24620.9|24645.4|24615.4|0
1597897500000|2020-08-20 04:25:00|24646.6|24616.6|24658|24628|24658|24628|24646|24616|0
1597897800000|2020-08-20 04:30:00|24658.2|24628.2|24653.8|24623.8|24659.5|24629.5|24653.8|24623.8|0
1597898100000|2020-08-20 04:35:00|24653.2|24623.2|24644.7|24614.7|24653.8|24623.8|24644.7|24614.7|0
1597898400000|2020-08-20 04:40:00|24648.4|24618.4|24655.2|24625.2|24658.4|24628.4|24644.7|24614.7|0
1597898700000|2020-08-20 04:45:00|24653.3|24623.3|24657.2|24627.2|24657.2|24627.2|24653|24623|0
1597899000000|2020-08-20 04:50:00|24656.6|24626.6|24639.5|24609.5|24656.6|24626.6|24635.8|24605.8|0
1597899300000|2020-08-20 04:55:00|24635.8|24605.8|24644.6|24614.6|24650.9|24620.9|24635.8|24605.8|0
1597899600000|2020-08-20 05:00:00|24642.1|24612.1|24670|24665|24673.5|24668.5|24625|24610.2|1939
1597899900000|2020-08-20 05:05:00|24670.5|24665.5|24685|24680|24700|24695|24665|24660|1596
1597900200000|2020-08-20 05:10:00|24686|24681|24666.5|24661.5|24699.5|24694.5|24657|24652|1120
1597900500000|2020-08-20 05:15:00|24668|24663|24646|24641|24672.5|24667.5|24632.5|24627.5|912
1597900800000|2020-08-20 05:20:00|24645.5|24640.5|24638|24633|24654.5|24649.5|24628|24623|876
1597901100000|2020-08-20 05:25:00|24637.5|24632.5|24635|24630|24645|24640|24619.5|24614.5|945
1597901400000|2020-08-20 05:30:00|24636|24631|24616|24611|24652|24647|24602|24597|1641
1597901700000|2020-08-20 05:35:00|24615.5|24610.5|24618|24613|24651|24646|24614|24609|1295
1597902000000|2020-08-20 05:40:00|24617.5|24612.5|24621|24616|24627.5|24622.5|24581|24576|2161
1597902300000|2020-08-20 05:45:00|24621.5|24616.5|24653.5|24648.5|24667.5|24662.5|24619.5|24614.5|1293
1597902600000|2020-08-20 05:50:00|24653|24648|24660|24655|24673|24668|24646.5|24641.5|770
1597902900000|2020-08-20 05:55:00|24659|24654|24641|24636|24661|24656|24633.5|24628.5|944
1597903200000|2020-08-20 06:00:00|24642|24637|24664.5|24659.5|24691.5|24686.5|24632|24627|1693
1597903500000|2020-08-20 06:05:00|24665|24660|24667|24662|24688|24683|24658.5|24653.5|890
1597903800000|2020-08-20 06:10:00|24668.5|24663.5|24670|24665|24680|24675|24640|24635|1214
1597904100000|2020-08-20 06:15:00|24670.5|24665.5|24678|24673|24682.5|24677.5|24658.5|24653.5|678
1597904400000|2020-08-20 06:20:00|24678.5|24673.5|24685.5|24680.5|24690.5|24685.5|24663|24658|801
1597904700000|2020-08-20 06:25:00|24686|24681|24668|24663|24691|24686|24659.5|24654.5|848
1597905000000|2020-08-20 06:30:00|24668.5|24663.5|24688.5|24683.5|24711|24706|24664.5|24659.5|1785
1597905300000|2020-08-20 06:35:00|24688|24683|24679|24674|24710.5|24705.5|24677.5|24672.5|1022
1597905600000|2020-08-20 06:40:00|24678.5|24673.5|24678|24673|24691|24686|24670|24665|821
1597905900000|2020-08-20 06:45:00|24678.5|24673.5|24672|24667|24684|24679|24653.5|24648.5|1040
1597906200000|2020-08-20 06:50:00|24671.5|24666.5|24703.5|24698.5|24703.5|24698.5|24671.5|24666.5|908
1597906500000|2020-08-20 06:55:00|24705.5|24700.5|24684.5|24679.5|24706|24701|24677.5|24672.5|807
1597906800000|2020-08-20 07:00:00|24684|24679|24688|24683|24703.5|24698.5|24654.5|24649.5|1276
1597907100000|2020-08-20 07:05:00|24688.5|24683.5|24732|24727|24748|24743|24672.5|24667.5|2277
1597907400000|2020-08-20 07:10:00|24734|24729|24721.5|24716.5|24742|24737|24707.5|24702.5|1436
1597907700000|2020-08-20 07:15:00|24722|24717|24733.5|24728.5|24742|24737|24705|24700|1290
1597908000000|2020-08-20 07:20:00|24736|24731|24785|24780|24815|24810|24733|24728|3821
1597908300000|2020-08-20 07:25:00|24784|24779|24789.5|24784.5|24794.5|24789.5|24778|24773|708
1597908600000|2020-08-20 07:30:00|24790|24785|24822|24817|24835|24830|24786.5|24781.5|1898
1597908900000|2020-08-20 07:35:00|24822.5|24817.5|24845|24840|24863|24858|24816|24811|2725
1597909200000|2020-08-20 07:40:00|24845.5|24840.5|24820.5|24815.5|24859.5|24854.5|24814.5|24809.5|1375
1597909500000|2020-08-20 07:45:00|24820|24815|24783|24778|24824.5|24819.5|24778.5|24773.5|1459
1597909800000|2020-08-20 07:50:00|24783.5|24778.5|24778.5|24773.5|24790|24785|24764|24759|1466
1597910100000|2020-08-20 07:55:00|24778|24773|24771.5|24766.5|24792|24787|24767.5|24762.5|1392
1597910400000|2020-08-20 08:00:00|24772|24767|24764|24759|24776|24771|24742.5|24737.5|1465
1597910700000|2020-08-20 08:05:00|24760|24755|24757.5|24752.5|24766.5|24761.5|24734|24729|1595
1597911000000|2020-08-20 08:10:00|24758.5|24753.5|24735.5|24730.5|24764.5|24759.5|24731.5|24726.5|759
1597911300000|2020-08-20 08:15:00|24724.5|24719.5|24707|24702|24727.5|24722.5|24699|24694|1572
1597911600000|2020-08-20 08:20:00|24706.5|24701.5|24676.5|24671.5|24713|24708|24665|24660|923
1597911900000|2020-08-20 08:25:00|24676|24671|24715|24710|24723.5|24718.5|24667.5|24662.5|1496
1597912200000|2020-08-20 08:30:00|24731|24701|24731.7|24701.7|24741|24711|24722.9|24692.9|0
1597912500000|2020-08-20 08:35:00|24731|24701|24758.6|24728.6|24768.4|24738.4|24722.1|24692.1|0
1597912800000|2020-08-20 08:40:00|24758.9|24728.9|24754.7|24724.7|24758.9|24728.9|24744.4|24714.4|0
1597913100000|2020-08-20 08:45:00|24750.9|24720.9|24760|24730|24766.8|24736.8|24749.6|24719.6|0
1597913400000|2020-08-20 08:50:00|24759.4|24729.4|24774.3|24744.3|24780|24750|24754.3|24724.3|0
1597913700000|2020-08-20 08:55:00|24778.1|24748.1|24781.1|24751.1|24802|24772|24768.6|24738.6|0
1597914000000|2020-08-20 09:00:00|24777.3|24747.3|24778|24748|24787.4|24757.4|24774.4|24744.4|0
1597914300000|2020-08-20 09:05:00|24777.7|24747.7|24786.5|24756.5|24790.6|24760.6|24776|24746|0
1597914600000|2020-08-20 09:10:00|24787.1|24757.1|24775.1|24745.1|24796|24766|24775.1|24745.1|0
1597914900000|2020-08-20 09:15:00|24766|24758|24725.5|24717.5|24776.5|24768.5|24725.5|24717.5|1086
1597915200000|2020-08-20 09:20:00|24726|24718|24721|24713|24734|24726|24716|24708|143
1597915500000|2020-08-20 09:25:00|24719.5|24711.5|24728.5|24720.5|24731.5|24723.5|24716|24708|82
1597915800000|2020-08-20 09:30:00|24729|24721|24730.5|24722.5|24733|24725|24721|24713|112
1597916100000|2020-08-20 09:35:00|24731|24723|24733.5|24725.5|24734|24726|24723.5|24715.5|52
1597916400000|2020-08-20 09:40:00|24731.5|24723.5|24733.5|24725.5|24734|24726|24724.5|24716.5|100
1597916700000|2020-08-20 09:45:00|24734|24726|24741.5|24733.5|24742|24734|24728|24720|127
1597917000000|2020-08-20 09:50:00|24742|24734|24735|24727|24744|24736|24733|24725|75
1597917300000|2020-08-20 09:55:00|24735.5|24727.5|24728.5|24720.5|24742.5|24734.5|24726.5|24718.5|48
1597917600000|2020-08-20 10:00:00|24729|24721|24729|24721|24741|24733|24726.5|24718.5|137
1597917900000|2020-08-20 10:05:00|24729.5|24721.5|24731.5|24723.5|24732.5|24724.5|24726.5|24718.5|69
1597918200000|2020-08-20 10:10:00|24732|24724|24734.5|24726.5|24735.5|24727.5|24727|24719|49
1597918500000|2020-08-20 10:15:00|24736|24728|24746.5|24738.5|24747|24739|24734.5|24726.5|92
1597918800000|2020-08-20 10:20:00|24746|24738|24756.5|24748.5|24759.5|24751.5|24742|24734|119
1597919100000|2020-08-20 10:25:00|24757|24749|24744.5|24736.5|24759|24751|24741.5|24733.5|127
1597919400000|2020-08-20 10:30:00|24745|24737|24758|24750|24763|24755|24744.5|24736.5|116
1597919700000|2020-08-20 10:35:00|24757.5|24749.5|24759.5|24751.5|24762.5|24754.5|24753|24745|79
1597920000000|2020-08-20 10:40:00|24760|24752|24750.5|24742.5|24766|24758|24750.5|24742.5|99
1597920300000|2020-08-20 10:45:00|24751|24743|24758|24750|24758.5|24750.5|24750|24742|110
1597920600000|2020-08-20 10:50:00|24757.5|24749.5|24771.5|24763.5|24774|24766|24757.5|24749.5|137
1597920900000|2020-08-20 10:55:00|24773|24765|24764|24756|24774|24766|24763|24755|150
1597921200000|2020-08-20 11:00:00|24764.5|24756.5|24758|24750|24769|24761|24757.5|24749.5|130
1597921500000|2020-08-20 11:05:00|24757.5|24749.5|24759.5|24751.5|24769.5|24761.5|24755.5|24747.5|71
1597921800000|2020-08-20 11:10:00|24760|24752|24767|24759|24775|24767|24759.5|24751.5|36
1597922100000|2020-08-20 11:15:00|24766.5|24758.5|24760.5|24752.5|24768.5|24760.5|24760|24752|52
1597922400000|2020-08-20 11:20:00|24761|24753|24764.5|24756.5|24767|24759|24760|24752|60
1597922700000|2020-08-20 11:25:00|24765|24757|24767.5|24759.5|24768|24760|24761|24753|96
1597923000000|2020-08-20 11:30:00|24768|24760|24763.5|24755.5|24772|24764|24763.5|24755.5|73
1597923300000|2020-08-20 11:35:00|24764.5|24756.5|24768.5|24760.5|24775.5|24767.5|24764.5|24756.5|52
1597923600000|2020-08-20 11:40:00|24769|24761|24775|24767|24775|24767|24765|24757|50
1597923900000|2020-08-20 11:45:00|24775.5|24767.5|24770.5|24762.5|24779.5|24771.5|24770.5|24762.5|94
1597924200000|2020-08-20 11:50:00|24771|24763|24757.5|24749.5|24773|24765|24755.5|24747.5|151
1597924500000|2020-08-20 11:55:00|24758|24750|24764|24756|24766.5|24758.5|24758|24750|50
1597924800000|2020-08-20 12:00:00|24763.5|24755.5|24751.5|24743.5|24768.5|24760.5|24748.5|24740.5|82
1597925100000|2020-08-20 12:05:00|24751|24743|24743|24735|24758.5|24750.5|24738.5|24730.5|110
1597925400000|2020-08-20 12:10:00|24743.5|24735.5|24741|24733|24750.5|24742.5|24740|24732|73
1597925700000|2020-08-20 12:15:00|24741.5|24733.5|24730|24722|24742|24734|24725.5|24717.5|150
1597926000000|2020-08-20 12:20:00|24729.5|24721.5|24739|24731|24740.5|24732.5|24724.5|24716.5|102
1597926300000|2020-08-20 12:25:00|24738.5|24730.5|24750.5|24742.5|24751.5|24743.5|24738.5|24730.5|84
1597926600000|2020-08-20 12:30:00|24751|24743|24742|24734|24759.5|24751.5|24741.5|24733.5|256
1597926900000|2020-08-20 12:35:00|24741.5|24733.5|24764.5|24756.5|24769|24761|24739.5|24731.5|165
1597927200000|2020-08-20 12:40:00|24764|24756|24760.5|24752.5|24768|24760|24758.5|24750.5|55
1597927500000|2020-08-20 12:45:00|24760|24752|24760.5|24752.5|24763|24755|24756|24748|79
1597927800000|2020-08-20 12:50:00|24760|24752|24731.5|24723.5|24761|24753|24730|24722|95
1597928100000|2020-08-20 12:55:00|24732|24724|24733|24725|24740.5|24732.5|24722|24714|116
1597928400000|2020-08-20 13:00:00|24734.5|24726.5|24729|24721|24735.5|24727.5|24721|24713|112
1597928700000|2020-08-20 13:05:00|24728.5|24720.5|24709.5|24701.5|24728.5|24720.5|24704|24696|162
1597929000000|2020-08-20 13:10:00|24710|24702|24688.5|24680.5|24717|24709|24688.5|24680.5|147
1597929300000|2020-08-20 13:15:00|24689|24681|24690.5|24682.5|24693.5|24685.5|24679.5|24671.5|183
1597929600000|2020-08-20 13:20:00|24691|24683|24690|24682|24696.5|24688.5|24672.5|24664.5|157
1597929900000|2020-08-20 13:25:00|24689.5|24681.5|24681.5|24673.5|24694.5|24686.5|24678|24670|114
1597930200000|2020-08-20 13:30:00|24682|24674|24703|24695|24707|24699|24658.5|24650.5|739
1597930500000|2020-08-20 13:35:00|24703.5|24695.5|24698.5|24690.5|24719.5|24711.5|24698.5|24690.5|445
1597930800000|2020-08-20 13:40:00|24698|24690|24696|24688|24702.5|24694.5|24659.5|24651.5|446
1597931100000|2020-08-20 13:45:00|24696.5|24688.5|24712|24704|24718.5|24710.5|24691|24683|276
1597931400000|2020-08-20 13:50:00|24711.5|24703.5|24720|24712|24729.5|24721.5|24709.5|24701.5|223
1597931700000|2020-08-20 13:55:00|24720.5|24712.5|24715|24707|24726.5|24718.5|24711|24703|188
1597932000000|2020-08-20 14:00:00|24716|24708|24696.5|24688.5|24719.5|24711.5|24696|24688|239
1597932300000|2020-08-20 14:05:00|24697|24689|24699.5|24691.5|24704.5|24696.5|24680|24672|269
1597932600000|2020-08-20 14:10:00|24700|24692|24708|24700|24711|24703|24699|24691|123
1597932900000|2020-08-20 14:15:00|24708.5|24700.5|24714.5|24706.5|24718.5|24710.5|24703|24695|417
1597933200000|2020-08-20 14:20:00|24715|24707|24712.5|24704.5|24723.5|24715.5|24706.5|24698.5|194
1597933500000|2020-08-20 14:25:00|24713|24705|24717|24709|24733|24725|24711.5|24703.5|205
1597933800000|2020-08-20 14:30:00|24717.5|24709.5|24721|24713|24730|24722|24717.5|24709.5|226
1597934100000|2020-08-20 14:35:00|24721.5|24713.5|24726.5|24718.5|24741|24733|24721.5|24713.5|184
1597934400000|2020-08-20 14:40:00|24727|24719|24720.5|24712.5|24727|24719|24715|24707|160
1597934700000|2020-08-20 14:45:00|24721|24713|24756.5|24748.5|24756.5|24748.5|24720.5|24712.5|203
1597935000000|2020-08-20 14:50:00|24756|24748|24762|24754|24771.5|24763.5|24755.5|24747.5|276
1597935300000|2020-08-20 14:55:00|24762.5|24754.5|24751.5|24743.5|24764|24756|24747.5|24739.5|231
1597935600000|2020-08-20 15:00:00|24750.5|24742.5|24756.5|24748.5|24756.5|24748.5|24743|24735|139
1597935900000|2020-08-20 15:05:00|24754.5|24746.5|24721|24713|24754.5|24746.5|24718.5|24710.5|221
1597936200000|2020-08-20 15:10:00|24722|24714|24731.5|24723.5|24741|24733|24719|24711|97
1597936500000|2020-08-20 15:15:00|24732|24724|24750.5|24742.5|24763.5|24755.5|24731.5|24723.5|354
1597936800000|2020-08-20 15:20:00|24750|24742|24765|24757|24765|24757|24749|24741|125
1597937100000|2020-08-20 15:25:00|24765.5|24757.5|24767|24759|24773|24765|24764.5|24756.5|152
1597937400000|2020-08-20 15:30:00|24766.5|24758.5|24785.5|24777.5|24785.5|24777.5|24763.5|24755.5|244
1597937700000|2020-08-20 15:35:00|24786.5|24778.5|24804.5|24796.5|24807|24799|24785.5|24777.5|366
1597938000000|2020-08-20 15:40:00|24805|24797|24806|24798|24812|24804|24799.5|24791.5|170
1597938300000|2020-08-20 15:45:00|24806.5|24798.5|24805.5|24797.5|24814|24806|24802|24794|156
1597938600000|2020-08-20 15:50:00|24806|24798|24819.5|24811.5|24823.5|24815.5|24803|24795|220
1597938900000|2020-08-20 15:55:00|24820|24812|24827.5|24819.5|24827.5|24819.5|24816.5|24808.5|119
1597939200000|2020-08-20 16:00:00|24828|24820|24835|24827|24836|24828|24826|24818|220
1597939500000|2020-08-20 16:05:00|24835.5|24827.5|24830.5|24822.5|24837|24829|24828|24820|190
1597939800000|2020-08-20 16:10:00|24831|24823|24848.5|24840.5|24849|24841|24830.5|24822.5|206
1597940100000|2020-08-20 16:15:00|24849|24841|24830.5|24822.5|24852|24844|24827.5|24819.5|181
1597940400000|2020-08-20 16:20:00|24831|24823|24825|24817|24833|24825|24823|24815|126
1597940700000|2020-08-20 16:25:00|24824.5|24816.5|24815.5|24807.5|24825|24817|24813.5|24805.5|63
1597941000000|2020-08-20 16:30:00|24812.5|24804.5|24818|24810|24820|24812|24812|24804|96
1597941300000|2020-08-20 16:35:00|24817.5|24809.5|24822.5|24814.5|24823|24815|24815|24807|83
1597941600000|2020-08-20 16:40:00|24822|24814|24827.5|24819.5|24829.5|24821.5|24821|24813|104
1597941900000|2020-08-20 16:45:00|24827|24819|24830|24822|24834.5|24826.5|24826.5|24818.5|85
1597942200000|2020-08-20 16:50:00|24830.5|24822.5|24850|24842|24850|24842|24829.5|24821.5|184
1597942500000|2020-08-20 16:55:00|24850.5|24842.5|24840|24832|24854|24846|24828.5|24820.5|169
1597942800000|2020-08-20 17:00:00|24839|24831|24859|24851|24861|24853|24839|24831|149
1597943100000|2020-08-20 17:05:00|24859.5|24851.5|24860|24852|24862.5|24854.5|24851.5|24843.5|191
1597943400000|2020-08-20 17:10:00|24859.5|24851.5|24870|24862|24871|24863|24859|24851|142
1597943700000|2020-08-20 17:15:00|24870.5|24862.5|24882|24874|24883|24875|24870|24862|131
1597944000000|2020-08-20 17:20:00|24881.5|24873.5|24889|24881|24890.5|24882.5|24877.5|24869.5|155
1597944300000|2020-08-20 17:25:00|24888.5|24880.5|24876.5|24868.5|24890.5|24882.5|24876|24868|94
1597944600000|2020-08-20 17:30:00|24877|24869|24892.5|24884.5|24895.5|24887.5|24876.5|24868.5|110
1597944900000|2020-08-20 17:35:00|24895|24887|24894|24886|24895.5|24887.5|24886|24878|61
1597945200000|2020-08-20 17:40:00|24894.5|24886.5|24899|24891|24900.5|24892.5|24891|24883|151
1597945500000|2020-08-20 17:45:00|24899.5|24891.5|24893.5|24885.5|24901|24893|24887|24879|105
1597945800000|2020-08-20 17:50:00|24894|24886|24878.5|24870.5|24899.5|24891.5|24876.5|24868.5|116
1597946100000|2020-08-20 17:55:00|24879.5|24871.5|24870.5|24862.5|24887|24879|24869.5|24861.5|87
1597946400000|2020-08-20 18:00:00|24869.5|24861.5|24874|24866|24884.5|24876.5|24869.5|24861.5|66
1597946700000|2020-08-20 18:05:00|24874.5|24866.5|24873|24865|24875.5|24867.5|24870.5|24862.5|33
1597947000000|2020-08-20 18:10:00|24872.5|24864.5|24891.5|24883.5|24894.5|24886.5|24869|24861|95
1597947300000|2020-08-20 18:15:00|24892|24884|24885.5|24877.5|24899|24891|24884.5|24876.5|33
1597947600000|2020-08-20 18:20:00|24885|24877|24888|24880|24905.5|24897.5|24884|24876|114
1597947900000|2020-08-20 18:25:00|24889.5|24881.5|24896.5|24888.5|24903.5|24895.5|24885|24877|57
1597948200000|2020-08-20 18:30:00|24897|24889|24908|24900|24912|24904|24895.5|24887.5|83
1597948500000|2020-08-20 18:35:00|24908.5|24900.5|24896|24888|24913.5|24905.5|24896|24888|67
1597948800000|2020-08-20 18:40:00|24896.5|24888.5|24883|24875|24900.5|24892.5|24881.5|24873.5|119
1597949100000|2020-08-20 18:45:00|24883.5|24875.5|24895|24887|24900.5|24892.5|24878|24870|227
1597949400000|2020-08-20 18:50:00|24894.5|24886.5|24906|24898|24906|24898|24892|24884|134
1597949700000|2020-08-20 18:55:00|24907.5|24899.5|24897.5|24867.5|24910|24902|24886.5|24867.5|319
1597950000000|2020-08-20 19:00:00|24896|24866|24933.4|24903.4|24937.7|24907.7|24895.8|24865.8|0
1597950300000|2020-08-20 19:05:00|24933.7|24903.7|24934.7|24904.7|24937.4|24907.4|24925.8|24895.8|0
1597950600000|2020-08-20 19:10:00|24935|24905|24925|24895|24935|24905|24914.7|24884.7|0
1597950900000|2020-08-20 19:15:00|24924.7|24894.7|24914.9|24884.9|24925.7|24895.7|24914.9|24884.9|0
1597951200000|2020-08-20 19:20:00|24915.2|24885.2|24903|24873|24916|24886|24895.8|24865.8|0
1597951500000|2020-08-20 19:25:00|24903.2|24873.2|24900.6|24870.6|24905.3|24875.3|24886.8|24856.8|0
1597951800000|2020-08-20 19:30:00|24900.4|24870.4|24898.7|24868.7|24909.1|24879.1|24893.5|24863.5|0
1597952100000|2020-08-20 19:35:00|24898.5|24868.5|24906.6|24876.6|24909|24879|24898|24868|0
1597952400000|2020-08-20 19:40:00|24906.4|24876.4|24933.3|24903.3|24935.6|24905.6|24906.1|24876.1|0
1597952700000|2020-08-20 19:45:00|24933.1|24903.1|24928.2|24898.2|24943.4|24913.4|24928.2|24898.2|0
1597953000000|2020-08-20 19:50:00|24928.3|24898.3|24916.4|24886.4|24930.4|24900.4|24913.8|24883.8|0
1597953300000|2020-08-20 19:55:00|24916.2|24886.2|24936.9|24906.9|24958.4|24928.4|24916.2|24886.2|0
1597953600000|2020-08-20 20:00:00|24935.6|24905.6|24934.3|24904.3|24948.5|24918.5|24929.2|24899.2|0
1597953900000|2020-08-20 20:05:00|24933.1|24903.1|24933.3|24903.3|24938.2|24908.2|24926.6|24896.6|0
1597954200000|2020-08-20 20:10:00|24932|24902|24929|24899|24937|24907|24925|24895|0
1597954500000|2020-08-20 20:15:00|24929.2|24899.2|24916.6|24886.6|24929.2|24899.2|24916.4|24886.4|0
1597954800000|2020-08-20 20:20:00|24916.2|24886.2|24915.7|24885.7|24916.6|24886.6|24915.1|24885.1|0
1597955100000|2020-08-20 20:25:00|24914.4|24884.4|24915.8|24885.8|24916.3|24886.3|24914.4|24884.4|0
1597955400000|2020-08-20 20:30:00|24918.2|24888.2|24925.9|24895.9|24925.9|24895.9|24913|24883|0
1597955700000|2020-08-20 20:35:00|24927.2|24897.2|24925.9|24895.9|24929.8|24899.8|24922.1|24892.1|0
1597956000000|2020-08-20 20:40:00|24927.2|24897.2|24925.9|24895.9|24928.5|24898.5|24922.1|24892.1|0
1597956300000|2020-08-20 20:45:00|24928.5|24898.5|24931.9|24901.9|24931.9|24901.9|24927.2|24897.2|0
1597956600000|2020-08-20 20:50:00|24930.6|24900.6|24933.2|24903.2|24935.8|24905.8|24930.6|24900.6|0
1597956900000|2020-08-20 20:55:00|24931.9|24901.9|24927.8|24897.8|24933.2|24903.2|24926.8|24896.8|0
1597957200000|2020-08-20 21:00:00|24926.9|24896.9|24926.6|24896.6|24927.1|24897.1|24926|24896|0
1597957500000|2020-08-20 21:05:00|24926.7|24896.7|24927.3|24897.3|24927.3|24897.3|24926.7|24896.7|0
1597957800000|2020-08-20 21:10:00|24927|24897|24926.8|24896.8|24927|24897|24926.8|24896.8|0
1597958100000|2020-08-20 21:15:00|24927.2|24897.2|24927.6|24897.6|24927.6|24897.6|24926.8|24896.8|0
1597958400000|2020-08-20 21:20:00|24927.2|24897.2|24926.8|24896.8|24927.2|24897.2|24926.8|24896.8|0
1597958700000|2020-08-20 21:25:00|24926.4|24896.4|24926.2|24896.2|24926.8|24896.8|24926.2|24896.2|0
1597959000000|2020-08-20 21:30:00|24920.8|24890.8|24924.6|24894.6|24925.5|24895.5|24920.8|24890.8|0
1597959300000|2020-08-20 21:35:00|24922.3|24892.3|24924|24894|24924|24894|24922.1|24892.1|0
1597959600000|2020-08-20 21:40:00|24924.2|24894.2|24921.4|24891.4|24924.4|24894.4|24921.4|24891.4|0
1597959900000|2020-08-20 21:45:00|24921.6|24891.6|24921.4|24891.4|24922.2|24892.2|24921.4|24891.4|0
1597960200000|2020-08-20 21:50:00|24921.6|24891.6|24921.7|24891.7|24921.7|24891.7|24921|24891|0
1597960500000|2020-08-20 21:55:00|24921.4|24891.4|24921.6|24891.6|24924.2|24894.2|24921.4|24891.4|0
1597960800000|2020-08-20 22:00:00|24927.1|24897.1|24927.3|24897.3|24933.6|24903.6|24925.9|24895.9|0
1597961100000|2020-08-20 22:05:00|24927.9|24897.9|24929.8|24899.8|24929.8|24899.8|24927.3|24897.3|0
1597961400000|2020-08-20 22:10:00|24931.1|24901.1|24929.8|24899.8|24931.1|24901.1|24924.7|24894.7|0
1597961700000|2020-08-20 22:15:00|24928.6|24898.6|24927.9|24897.9|24933.9|24903.9|24927.9|24897.9|0
1597962000000|2020-08-20 22:20:00|24928.5|24898.5|24930.1|24900.1|24932.8|24902.8|24928.5|24898.5|0
1597962300000|2020-08-20 22:25:00|24930.7|24900.7|24928.3|24898.3|24931.3|24901.3|24928.3|24898.3|0
1597962600000|2020-08-20 22:30:00|24929.6|24899.6|24935.4|24905.4|24938.6|24908.6|24929.6|24899.6|0
1597962900000|2020-08-20 22:35:00|24934.1|24904.1|24932.1|24902.1|24934.7|24904.7|24929.5|24899.5|0
1597963200000|2020-08-20 22:40:00|24930.8|24900.8|24934.7|24904.7|24935.9|24905.9|24930.8|24900.8|0
1597963500000|2020-08-20 22:45:00|24935.3|24905.3|24930.8|24900.8|24935.3|24905.3|24930.8|24900.8|0
1597963800000|2020-08-20 22:50:00|24929.5|24899.5|24928.3|24898.3|24930.8|24900.8|24927.1|24897.1|0
1597964100000|2020-08-20 22:55:00|24929|24899|24928.3|24898.3|24929.6|24899.6|24927.1|24897.1|0
1597964400000|2020-08-20 23:00:00|24929|24899|24928.3|24898.3|24930.9|24900.9|24927.1|24897.1|0
1597964700000|2020-08-20 23:05:00|24927.1|24897.1|24927.4|24897.4|24929.6|24899.6|24927.1|24897.1|0
1597965000000|2020-08-20 23:10:00|24928.7|24898.7|24929|24899|24929.3|24899.3|24926.1|24896.1|0
1597965300000|2020-08-20 23:15:00|24927.7|24897.7|24934.5|24904.5|24934.5|24904.5|24926.4|24896.4|0
1597965600000|2020-08-20 23:20:00|24933.2|24903.2|24933|24903|24934.6|24904.6|24931.7|24901.7|0
1597965900000|2020-08-20 23:25:00|24934.3|24904.3|24936.8|24906.8|24938.1|24908.1|24934.3|24904.3|0
1597966200000|2020-08-20 23:30:00|24936.2|24906.2|24931.2|24901.2|24936.2|24906.2|24930.5|24900.5|0
1597966500000|2020-08-20 23:35:00|24929.9|24899.9|24932.4|24902.4|24932.4|24902.4|24929.9|24899.9|0
1597966800000|2020-08-20 23:40:00|24933.7|24903.7|24933.8|24903.8|24935|24905|24931.2|24901.2|0
1597967100000|2020-08-20 23:45:00|24935.1|24905.1|24935.1|24905.1|24935.1|24905.1|24931.3|24901.3|0
1597967400000|2020-08-20 23:50:00|24933.8|24903.8|24944.5|24914.5|24944.5|24914.5|24933.8|24903.8|0
1597967700000|2020-08-20 23:55:00|24943.2|24913.2|24942.9|24912.9|24944.5|24914.5|24942.9|24912.9|0
1597968000000|2020-08-21 00:00:00|24944.1|24914.1|24963|24933|24964.6|24934.6|24943.5|24913.5|0
1597968300000|2020-08-21 00:05:00|24964.3|24934.3|24955|24925|24965.3|24935.3|24953.5|24923.5|0
1597968600000|2020-08-21 00:10:00|24954.8|24924.8|24957.7|24927.7|24962.9|24932.9|24954.8|24924.8|0
1597968900000|2020-08-21 00:15:00|24956.4|24926.4|24970.7|24940.7|24970.7|24940.7|24956.4|24926.4|0
1597969200000|2020-08-21 00:20:00|24970.1|24940.1|24978.7|24948.7|24979.6|24949.6|24967.4|24937.4|0
1597969500000|2020-08-21 00:25:00|24979.4|24949.4|24975.4|24945.4|24987.3|24957.3|24974.8|24944.8|0
1597969800000|2020-08-21 00:30:00|24974.8|24944.8|24953.1|24923.1|24975.4|24945.4|24953.1|24923.1|0
1597970100000|2020-08-21 00:35:00|24953.8|24923.8|24953.7|24923.7|24957.6|24927.6|24946.5|24916.5|0
1597970400000|2020-08-21 00:40:00|24954|24924|24947.5|24917.5|24954.4|24924.4|24943|24913|0
1597970700000|2020-08-21 00:45:00|24946.8|24916.8|24932.9|24902.9|24957|24927|24932.9|24902.9|0
1597971000000|2020-08-21 00:50:00|24933.5|24903.5|24934.8|24904.8|24938.6|24908.6|24929.7|24899.7|0
1597971300000|2020-08-21 00:55:00|24935.4|24905.4|24949.4|24919.4|24950|24920|24934.8|24904.8|0
1597971600000|2020-08-21 01:00:00|24950|24920|24923.7|24893.7|24959.6|24929.6|24923|24893|0
1597971900000|2020-08-21 01:05:00|24925.6|24895.6|24916.1|24886.1|24939.6|24909.6|24916.1|24886.1|0
1597972200000|2020-08-21 01:10:00|24918|24888|24922.9|24892.9|24933.7|24903.7|24912.9|24882.9|0
1597972500000|2020-08-21 01:15:00|24932.3|24902.3|24961.4|24956.4|24975.4|24970.4|24926.9|24902.3|2675
1597972800000|2020-08-21 01:20:00|24961.9|24956.9|24925.4|24920.4|24973.9|24968.9|24908.4|24903.4|1964
1597973100000|2020-08-21 01:25:00|24926.4|24921.4|24939.4|24934.4|24964.4|24959.4|24904.9|24899.9|1953
1597973400000|2020-08-21 01:30:00|24939.9|24934.9|24898.4|24893.4|24957.9|24952.9|24888.9|24883.9|4276
1597973700000|2020-08-21 01:35:00|24897.9|24892.9|24899.4|24894.4|24909.9|24904.9|24864.9|24859.9|3120
1597974000000|2020-08-21 01:40:00|24895.9|24890.9|24953.4|24948.4|24981.4|24976.4|24894.9|24889.9|4296
1597974300000|2020-08-21 01:45:00|24953.9|24948.9|24886.9|24881.9|24978.9|24973.9|24873.9|24868.9|3525
1597974600000|2020-08-21 01:50:00|24885.9|24880.9|24941.4|24936.4|24947.9|24942.9|24871.9|24866.9|2871
1597974900000|2020-08-21 01:55:00|24941.9|24936.9|24940.9|24935.9|24971.9|24966.9|24910.4|24905.4|2633
1597975200000|2020-08-21 02:00:00|24939.9|24934.9|24991.4|24986.4|24992.9|24987.9|24900.9|24895.9|3084
1597975500000|2020-08-21 02:05:00|24992.4|24987.4|24955.4|24950.4|24993.4|24988.4|24939.9|24934.9|2403
1597975800000|2020-08-21 02:10:00|24954.9|24949.9|24912.4|24907.4|24977.9|24972.9|24911.9|24906.9|2043
1597976100000|2020-08-21 02:15:00|24911.4|24906.4|24916.9|24911.9|24938.4|24933.4|24905.4|24900.4|1700
1597976400000|2020-08-21 02:20:00|24917.4|24912.4|24932.4|24927.4|24940.9|24935.9|24890.9|24885.9|1681
1597976700000|2020-08-21 02:25:00|24931.9|24926.9|24947.4|24942.4|24951.9|24946.9|24916.4|24911.4|1459
1597977000000|2020-08-21 02:30:00|24948.4|24943.4|24978.9|24973.9|24986.9|24981.9|24948.4|24943.4|2091
1597977300000|2020-08-21 02:35:00|24978.4|24973.4|24957.9|24952.9|24986.4|24981.4|24951.4|24946.4|1292
1597977600000|2020-08-21 02:40:00|24957.4|24952.4|24973.9|24968.9|24982.9|24977.9|24949.9|24944.9|1169
1597977900000|2020-08-21 02:45:00|24974.9|24969.9|24970.4|24965.4|24981.4|24976.4|24951.4|24946.4|815
1597978200000|2020-08-21 02:50:00|24970.9|24965.9|25001.9|24996.9|25009.9|25004.9|24961.4|24956.4|1964
1597978500000|2020-08-21 02:55:00|25002.4|24997.4|25024.4|25019.4|25031.9|25026.9|24997.9|24992.9|2292
1597978800000|2020-08-21 03:00:00|25024.9|25019.9|25041.9|25036.9|25067.9|25062.9|25024.4|25019.4|2850
1597979100000|2020-08-21 03:05:00|25040.9|25035.9|25058.4|25053.4|25067.4|25062.4|25032.9|25027.9|1428
1597979400000|2020-08-21 03:10:00|25058.9|25053.9|25052.9|25047.9|25083.9|25078.9|25034.9|25029.9|1840
1597979700000|2020-08-21 03:15:00|25053.4|25048.4|25077.4|25072.4|25081.9|25076.9|25042.4|25037.4|1691
1597980000000|2020-08-21 03:20:00|25077.9|25072.9|25141.9|25136.9|25154.4|25149.4|25077.9|25072.9|3302
1597980300000|2020-08-21 03:25:00|25144.9|25139.9|25159.9|25154.9|25213.9|25208.9|25142.9|25137.9|3803
1597980600000|2020-08-21 03:30:00|25160.4|25155.4|25145.9|25140.9|25187.4|25182.4|25142.4|25137.4|1548
1597980900000|2020-08-21 03:35:00|25146.4|25141.4|25147.4|25142.4|25164.4|25159.4|25140.9|25135.9|1161
1597981200000|2020-08-21 03:40:00|25148.4|25143.4|25141.9|25136.9|25161.4|25156.4|25138.4|25133.4|777
1597981500000|2020-08-21 03:45:00|25142.4|25137.4|25136.9|25131.9|25153.4|25148.4|25135.9|25130.9|692
1597981800000|2020-08-21 03:50:00|25136.4|25131.4|25116.9|25111.9|25140.9|25135.9|25110.9|25105.9|911
1597982100000|2020-08-21 03:55:00|25115.4|25110.4|25121.9|25116.9|25121.9|25116.9|25095.9|25090.9|962
1597982400000|2020-08-21 04:00:00|25130.9|25100.9|25152.4|25122.4|25155.2|25125.2|25130.9|25100.9|1
1597982700000|2020-08-21 04:05:00|25153|25123|25147.3|25117.3|25155.8|25125.8|25146.6|25116.6|0
1597983000000|2020-08-21 04:10:00|25146.6|25116.6|25149.9|25119.9|25152.4|25122.4|25142.1|25112.1|0
1597983300000|2020-08-21 04:15:00|25151.8|25121.8|25147.3|25117.3|25152.4|25122.4|25146.7|25116.7|0
1597983600000|2020-08-21 04:20:00|25147|25117|25146.4|25116.4|25148|25118|25142.8|25112.8|0
1597983900000|2020-08-21 04:25:00|25142.6|25112.6|25134.2|25104.2|25146.4|25116.4|25129.9|25099.9|0
1597984200000|2020-08-21 04:30:00|25133.8|25103.8|25130.6|25100.6|25134.5|25104.5|25125.8|25095.8|0
1597984500000|2020-08-21 04:35:00|25126.8|25096.8|25123.3|25093.3|25126.8|25096.8|25121|25091|0
1597984800000|2020-08-21 04:40:00|25121.4|25091.4|25125.3|25095.3|25127.9|25097.9|25117.1|25087.1|0
1597985100000|2020-08-21 04:45:00|25124.7|25094.7|25123.5|25093.5|25125.7|25095.7|25122.4|25092.4|0
1597985400000|2020-08-21 04:50:00|25122.9|25092.9|25123.5|25093.5|25124.2|25094.2|25122.9|25092.9|0
1597985700000|2020-08-21 04:55:00|25123.2|25093.2|25123.5|25093.5|25128|25098|25123.2|25093.2|0
1597986000000|2020-08-21 05:00:00|25118.9|25113.9|25150.4|25145.4|25152.4|25147.4|25107.9|25102.9|1605
1597986300000|2020-08-21 05:05:00|25150.9|25145.9|25154.4|25149.4|25166.4|25161.4|25136.9|25131.9|1247
1597986600000|2020-08-21 05:10:00|25153.9|25148.9|25116.9|25111.9|25164.4|25159.4|25112.4|25107.4|1128
1597986900000|2020-08-21 05:15:00|25117.4|25112.4|25124.4|25119.4|25146.4|25141.4|25117.4|25112.4|773
1597987200000|2020-08-21 05:20:00|25124.9|25119.9|25125.9|25120.9|25130.9|25125.9|25109.9|25104.9|667
1597987500000|2020-08-21 05:25:00|25126.4|25121.4|25144.4|25139.4|25149.4|25144.4|25117.4|25112.4|756
1597987800000|2020-08-21 05:30:00|25144.9|25139.9|25147.4|25142.4|25153.9|25148.9|25125.9|25120.9|688
1597988100000|2020-08-21 05:35:00|25146.9|25141.9|25126.4|25121.4|25147.9|25142.9|25126.4|25121.4|565
1597988400000|2020-08-21 05:40:00|25126.9|25121.9|25103.4|25098.4|25138.9|25133.9|25103.4|25098.4|1002
1597988700000|2020-08-21 05:45:00|25102.9|25097.9|25137.4|25132.4|25141.9|25136.9|25096.4|25091.4|972
1597989000000|2020-08-21 05:50:00|25136.9|25131.9|25121.9|25116.9|25143.9|25138.9|25108.9|25103.9|699
1597989300000|2020-08-21 05:55:00|25122.4|25117.4|25117.9|25112.9|25128.9|25123.9|25106.4|25101.4|742
1597989600000|2020-08-21 06:00:00|25113.9|25108.9|25086.4|25081.4|25133.4|25128.4|25068.9|25063.9|2252
1597989900000|2020-08-21 06:05:00|25082.9|25077.9|25075.9|25070.9|25095.4|25090.4|25063.4|25058.4|1499
1597990200000|2020-08-21 06:10:00|25073.9|25068.9|25082.4|25077.4|25091.9|25086.9|25070.4|25065.4|762
1597990500000|2020-08-21 06:15:00|25082.9|25077.9|25103.4|25098.4|25103.9|25098.9|25073.4|25068.4|907
1597990800000|2020-08-21 06:20:00|25102.9|25097.9|25106.9|25101.9|25111.9|25106.9|25098.4|25093.4|777
1597991100000|2020-08-21 06:25:00|25106.4|25101.4|25075.9|25070.9|25116.4|25111.4|25073.4|25068.4|1102
1597991400000|2020-08-21 06:30:00|25075.4|25070.4|25079.9|25074.9|25089.4|25084.4|25054.4|25049.4|1124
1597991700000|2020-08-21 06:35:00|25080.4|25075.4|25109.4|25104.4|25113.9|25108.9|25077.9|25072.9|620
1597992000000|2020-08-21 06:40:00|25109.9|25104.9|25123.9|25118.9|25130.9|25125.9|25104.9|25099.9|740
1597992300000|2020-08-21 06:45:00|25124.4|25119.4|25138.9|25133.9|25140.9|25135.9|25123.9|25118.9|808
1597992600000|2020-08-21 06:50:00|25139.4|25134.4|25134.9|25129.9|25144.4|25139.4|25128.9|25123.9|646
1597992900000|2020-08-21 06:55:00|25134.4|25129.4|25142.9|25137.9|25145.4|25140.4|25122.9|25117.9|803
1597993200000|2020-08-21 07:00:00|25142.4|25137.4|25157.9|25152.9|25165.4|25160.4|25139.4|25134.4|1522
1597993500000|2020-08-21 07:05:00|25157.4|25152.4|25142.9|25137.9|25193.9|25188.9|25141.4|25136.4|1964
1597993800000|2020-08-21 07:10:00|25143.4|25138.4|25131.9|25126.9|25144.4|25139.4|25125.4|25120.4|1056
1597994100000|2020-08-21 07:15:00|25131.4|25126.4|25094.9|25089.9|25131.4|25126.4|25081.4|25076.4|1633
1597994400000|2020-08-21 07:20:00|25094.4|25089.4|25104.9|25099.9|25105.9|25100.9|25068.9|25063.9|1326
1597994700000|2020-08-21 07:25:00|25105.4|25100.4|25106.9|25101.9|25117.4|25112.4|25096.4|25091.4|680
1597995000000|2020-08-21 07:30:00|25106.4|25101.4|25121.9|25116.9|25141.9|25136.9|25103.9|25098.9|1167
1597995300000|2020-08-21 07:35:00|25121.4|25116.4|25147.9|25142.9|25154.4|25149.4|25119.9|25114.9|709
1597995600000|2020-08-21 07:40:00|25148.4|25143.4|25127.9|25122.9|25154.4|25149.4|25114.9|25109.9|766
1597995900000|2020-08-21 07:45:00|25127.4|25122.4|25137.4|25132.4|25144.4|25139.4|25119.4|25114.4|629
1597996200000|2020-08-21 07:50:00|25139.4|25134.4|25126.4|25121.4|25145.4|25140.4|25122.4|25117.4|840
1597996500000|2020-08-21 07:55:00|25125.9|25120.9|25149.4|25144.4|25155.9|25150.9|25125.4|25120.4|1152
1597996800000|2020-08-21 08:00:00|25148.9|25143.9|25116.6|25111.6|25150.6|25145.6|25114.6|25109.6|1116
1597997100000|2020-08-21 08:05:00|25116.1|25111.1|25115.6|25110.6|25127.6|25122.6|25099.6|25094.6|1504
1597997400000|2020-08-21 08:10:00|25111.6|25106.6|25102.1|25097.1|25121.6|25116.6|25092.6|25087.6|775
1597997700000|2020-08-21 08:15:00|25096.6|25091.6|25103.1|25098.1|25110.6|25105.6|25092.1|25087.1|747
1597998000000|2020-08-21 08:20:00|25105.6|25100.6|25105.6|25100.6|25115.6|25110.6|25088.6|25083.6|1188
1597998300000|2020-08-21 08:25:00|25104.6|25099.6|25093.6|25088.6|25119.6|25114.6|25077.6|25072.6|1323
1597998600000|2020-08-21 08:30:00|25097.5|25067.5|25093.3|25063.3|25112|25082|25076.3|25046.3|0
1597998900000|2020-08-21 08:35:00|25092.6|25062.6|25094.5|25064.5|25094.5|25064.5|25077|25047|0
1597999200000|2020-08-21 08:40:00|25093.9|25063.9|25100.9|25070.9|25104.7|25074.7|25083.4|25053.4|0
1597999500000|2020-08-21 08:45:00|25100.2|25070.2|25102.9|25072.9|25117.7|25087.7|25093.3|25063.3|0
1597999800000|2020-08-21 08:50:00|25103.2|25073.2|25102.3|25072.3|25109.9|25079.9|25095.2|25065.2|0
1598000100000|2020-08-21 08:55:00|25101.7|25071.7|25112|25082|25125.5|25095.5|25101|25071|0
1598000400000|2020-08-21 09:00:00|25111.3|25081.3|25118|25088|25118|25088|25091.5|25061.5|0
1598000700000|2020-08-21 09:05:00|25117.3|25087.3|25124.2|25094.2|25132.5|25102.5|25112.8|25082.8|0
1598001000000|2020-08-21 09:10:00|25123.5|25093.5|25123.8|25093.8|25133.4|25103.4|25123.1|25093.1|0
1598001300000|2020-08-21 09:15:00|25107.1|25099.1|25100.1|25092.1|25112.6|25104.6|25084.1|25076.1|662
1598001600000|2020-08-21 09:20:00|25098.6|25090.6|25105.1|25097.1|25110.6|25102.6|25096.6|25088.6|31
1598001900000|2020-08-21 09:25:00|25105.6|25097.6|25108.1|25100.1|25116.1|25108.1|25104.6|25096.6|49
1598002200000|2020-08-21 09:30:00|25108.6|25100.6|25105.6|25097.6|25111.1|25103.1|25103.6|25095.6|23
1598002500000|2020-08-21 09:35:00|25106.1|25098.1|25107.1|25099.1|25110.6|25102.6|25101.6|25093.6|40
1598002800000|2020-08-21 09:40:00|25107.6|25099.6|25107.1|25099.1|25116.6|25108.6|25102.6|25094.6|58
1598003100000|2020-08-21 09:45:00|25106.6|25098.6|25134.1|25126.1|25134.1|25126.1|25103.1|25095.1|91
1598003400000|2020-08-21 09:50:00|25136.6|25128.6|25116.6|25108.6|25136.6|25128.6|25114.1|25106.1|61
1598003700000|2020-08-21 09:55:00|25117.1|25109.1|25118.1|25110.1|25121.6|25113.6|25112.1|25104.1|43
1598004000000|2020-08-21 10:00:00|25117.6|25109.6|25115.6|25107.6|25119.1|25111.1|25111.1|25103.1|58
1598004300000|2020-08-21 10:05:00|25116.1|25108.1|25111.1|25103.1|25118.6|25110.6|25109.1|25101.1|17
1598004600000|2020-08-21 10:10:00|25110.6|25102.6|25111.6|25103.6|25112.6|25104.6|25102.1|25094.1|49
1598004900000|2020-08-21 10:15:00|25112.1|25104.1|25094.1|25086.1|25112.1|25104.1|25091.1|25083.1|80
1598005200000|2020-08-21 10:20:00|25092.1|25084.1|25078.6|25070.6|25093.6|25085.6|25078.1|25070.1|121
1598005500000|2020-08-21 10:25:00|25078.1|25070.1|25067.1|25059.1|25079.1|25071.1|25063.6|25055.6|141
1598005800000|2020-08-21 10:30:00|25066.6|25058.6|25060.6|25052.6|25073.6|25065.6|25056.1|25048.1|185
1598006100000|2020-08-21 10:35:00|25061.1|25053.1|25062.1|25054.1|25068.1|25060.1|25058.6|25050.6|170
1598006400000|2020-08-21 10:40:00|25061.6|25053.6|25061.1|25053.1|25068.6|25060.6|25056.6|25048.6|161
1598006700000|2020-08-21 10:45:00|25060.6|25052.6|25059.6|25051.6|25071.6|25063.6|25059.1|25051.1|106
1598007000000|2020-08-21 10:50:00|25060.1|25052.1|25058.1|25050.1|25062.1|25054.1|25046.6|25038.6|176
1598007300000|2020-08-21 10:55:00|25057.6|25049.6|25068.1|25060.1|25069.1|25061.1|25055.6|25047.6|81
1598007600000|2020-08-21 11:00:00|25067.6|25059.6|25068.6|25060.6|25069.1|25061.1|25062.1|25054.1|130
1598007900000|2020-08-21 11:05:00|25069.1|25061.1|25065.6|25057.6|25070.6|25062.6|25064.1|25056.1|49
1598008200000|2020-08-21 11:10:00|25065.1|25057.1|25073.6|25065.6|25076.1|25068.1|25060.6|25052.6|81
1598008500000|2020-08-21 11:15:00|25074.1|25066.1|25074.1|25066.1|25076.1|25068.1|25067.1|25059.1|80
1598008800000|2020-08-21 11:20:00|25072.1|25064.1|25067.1|25059.1|25073.6|25065.6|25060.6|25052.6|55
1598009100000|2020-08-21 11:25:00|25066.6|25058.6|25057.6|25049.6|25072.6|25064.6|25056.1|25048.1|106
1598009400000|2020-08-21 11:30:00|25057.1|25049.1|25060.6|25052.6|25064.1|25056.1|25053.6|25045.6|111
1598009700000|2020-08-21 11:35:00|25059.6|25051.6|25033.6|25025.6|25061.1|25053.1|25030.6|25022.6|190
1598010000000|2020-08-21 11:40:00|25034.6|25026.6|25039.1|25031.1|25039.6|25031.6|25025.1|25017.1|172
1598010300000|2020-08-21 11:45:00|25037.6|25029.6|25015.1|25007.1|25038.1|25030.1|25011.6|25003.6|220
1598010600000|2020-08-21 11:50:00|25014.6|25006.6|25010.6|25002.6|25017.6|25009.6|25004.6|24996.6|259
1598010900000|2020-08-21 11:55:00|25011.1|25003.1|24989.6|24981.6|25014.6|25006.6|24981.6|24973.6|336
1598011200000|2020-08-21 12:00:00|24991.6|24983.6|24982.1|24974.1|24993.6|24985.6|24968.6|24960.6|597
1598011500000|2020-08-21 12:05:00|24980.1|24972.1|24982.6|24974.6|24989.6|24981.6|24965.6|24957.6|332
1598011800000|2020-08-21 12:10:00|24983.1|24975.1|24979.1|24971.1|24983.6|24975.6|24970.6|24962.6|207
1598012100000|2020-08-21 12:15:00|24978.6|24970.6|24994.1|24986.1|24995.1|24987.1|24971.6|24963.6|226
1598012400000|2020-08-21 12:20:00|24994.6|24986.6|24995.1|24987.1|24998.1|24990.1|24982.1|24974.1|135
1598012700000|2020-08-21 12:25:00|24994.6|24986.6|24993.1|24985.1|24998.1|24990.1|24986.6|24978.6|122
1598013000000|2020-08-21 12:30:00|24992.6|24984.6|24988.6|24980.6|24996.6|24988.6|24984.1|24976.1|242
1598013300000|2020-08-21 12:35:00|24988.1|24980.1|24994.6|24986.6|24998.6|24990.6|24980.1|24972.1|173
1598013600000|2020-08-21 12:40:00|24994.1|24986.1|25009.1|25001.1|25010.1|25002.1|24994.1|24986.1|234
1598013900000|2020-08-21 12:45:00|25008.6|25000.6|25009.1|25001.1|25009.6|25001.6|24998.6|24990.6|62
1598014200000|2020-08-21 12:50:00|25008.6|25000.6|25020.6|25012.6|25021.6|25013.6|25004.6|24996.6|153
1598014500000|2020-08-21 12:55:00|25020.1|25012.1|25003.6|24995.6|25020.6|25012.6|25003.6|24995.6|60
1598014800000|2020-08-21 13:00:00|25003.1|24995.1|24987.6|24979.6|25006.6|24998.6|24983.1|24975.1|151
1598015100000|2020-08-21 13:05:00|24986.6|24978.6|24989.6|24981.6|24997.1|24989.1|24983.1|24975.1|120
1598015400000|2020-08-21 13:10:00|24989.1|24981.1|25016.1|25008.1|25019.1|25011.1|24988.6|24980.6|153
1598015700000|2020-08-21 13:15:00|25015.6|25007.6|25025.6|25017.6|25026.1|25018.1|25011.1|25003.1|151
1598016000000|2020-08-21 13:20:00|25025.1|25017.1|25037.6|25029.6|25043.6|25035.6|25021.1|25013.1|166
1598016300000|2020-08-21 13:25:00|25038.1|25030.1|25037.6|25029.6|25047.1|25039.1|25029.1|25021.1|226
1598016600000|2020-08-21 13:30:00|25037.1|25029.1|25002.1|24994.1|25053.1|25045.1|24997.6|24989.6|638
1598016900000|2020-08-21 13:35:00|25001.6|24993.6|25018.1|25010.1|25024.6|25016.6|24981.1|24973.1|635
1598017200000|2020-08-21 13:40:00|25019.1|25011.1|25012.6|25004.6|25033.1|25025.1|25011.1|25003.1|259
1598017500000|2020-08-21 13:45:00|25014.1|25006.1|25019.1|25011.1|25027.6|25019.6|24995.6|24987.6|321
1598017800000|2020-08-21 13:50:00|25021.1|25013.1|25011.6|25003.6|25021.1|25013.1|24997.6|24989.6|186
1598018100000|2020-08-21 13:55:00|25012.1|25004.1|25027.6|25019.6|25041.1|25033.1|25006.1|24998.1|239
1598018400000|2020-08-21 14:00:00|25028.1|25020.1|25015.1|25007.1|25036.1|25028.1|25014.6|25006.6|147
1598018700000|2020-08-21 14:05:00|25015.6|25007.6|25025.1|25017.1|25031.6|25023.6|25005.6|24997.6|218
1598019000000|2020-08-21 14:10:00|25024.6|25016.6|25011.6|25003.6|25026.1|25018.1|25009.1|25001.1|166
1598019300000|2020-08-21 14:15:00|25011.1|25003.1|25011.6|25003.6|25023.6|25015.6|25009.1|25001.1|150
1598019600000|2020-08-21 14:20:00|25012.1|25004.1|25019.1|25011.1|25020.6|25012.6|25003.1|24995.1|134
1598019900000|2020-08-21 14:25:00|25019.6|25011.6|25036.1|25028.1|25041.6|25033.6|25014.6|25006.6|211
1598020200000|2020-08-21 14:30:00|25036.6|25028.6|25042.1|25034.1|25046.6|25038.6|25033.1|25025.1|177
1598020500000|2020-08-21 14:35:00|25041.6|25033.6|25055.1|25047.1|25070.1|25062.1|25034.6|25026.6|372
1598020800000|2020-08-21 14:40:00|25054.6|25046.6|25048.1|25040.1|25057.1|25049.1|25041.6|25033.6|122
1598021100000|2020-08-21 14:45:00|25048.6|25040.6|25058.1|25050.1|25064.1|25056.1|25045.6|25037.6|130
1598021400000|2020-08-21 14:50:00|25058.6|25050.6|25119.6|25111.6|25119.6|25111.6|25054.6|25046.6|650
1598021700000|2020-08-21 14:55:00|25119.1|25111.1|25102.6|25094.6|25167.1|25159.1|25099.6|25091.6|1102
1598022000000|2020-08-21 15:00:00|25101.1|25093.1|25075.6|25067.6|25109.1|25101.1|25074.1|25066.1|689
1598022300000|2020-08-21 15:05:00|25076.1|25068.1|25093.6|25085.6|25096.1|25088.1|25073.6|25065.6|156
1598022600000|2020-08-21 15:10:00|25093.1|25085.1|25080.1|25072.1|25097.6|25089.6|25075.6|25067.6|103
1598022900000|2020-08-21 15:15:00|25080.6|25072.6|25081.6|25073.6|25121.6|25113.6|25076.1|25068.1|284
1598023200000|2020-08-21 15:20:00|25082.6|25074.6|25109.1|25101.1|25113.6|25105.6|25082.6|25074.6|143
1598023500000|2020-08-21 15:25:00|25108.6|25100.6|25109.6|25101.6|25114.1|25106.1|25098.6|25090.6|96
1598023800000|2020-08-21 15:30:00|25112.6|25104.6|25082.6|25074.6|25113.6|25105.6|25077.1|25069.1|193
1598024100000|2020-08-21 15:35:00|25082.1|25074.1|25097.6|25089.6|25099.6|25091.6|25076.6|25068.6|133
1598024400000|2020-08-21 15:40:00|25097.1|25089.1|25082.6|25074.6|25099.1|25091.1|25081.1|25073.1|56
1598024700000|2020-08-21 15:45:00|25082.1|25074.1|25086.1|25078.1|25088.1|25080.1|25078.6|25070.6|50
1598025000000|2020-08-21 15:50:00|25087.1|25079.1|25092.6|25084.6|25099.1|25091.1|25087.1|25079.1|41
1598025300000|2020-08-21 15:55:00|25092.1|25084.1|25087.6|25079.6|25106.1|25098.1|25086.1|25078.1|77
1598025600000|2020-08-21 16:00:00|25087.1|25079.1|25091.1|25083.1|25094.1|25086.1|25080.6|25072.6|90
1598025900000|2020-08-21 16:05:00|25090.6|25082.6|25098.6|25090.6|25104.6|25096.6|25090.1|25082.1|75
1598026200000|2020-08-21 16:10:00|25098.1|25090.1|25097.6|25089.6|25102.1|25094.1|25090.6|25082.6|30
1598026500000|2020-08-21 16:15:00|25098.1|25090.1|25099.1|25091.1|25104.1|25096.1|25093.1|25085.1|26
1598026800000|2020-08-21 16:20:00|25099.6|25091.6|25093.1|25085.1|25105.1|25097.1|25091.1|25083.1|36
1598027100000|2020-08-21 16:25:00|25093.6|25085.6|25086.1|25078.1|25094.1|25086.1|25081.6|25073.6|67
1598027400000|2020-08-21 16:30:00|25085.6|25077.6|25082.1|25074.1|25086.6|25078.6|25077.1|25069.1|101
1598027700000|2020-08-21 16:35:00|25081.6|25073.6|25073.6|25065.6|25086.1|25078.1|25073.1|25065.1|114
1598028000000|2020-08-21 16:40:00|25073.1|25065.1|25074.1|25066.1|25076.6|25068.6|25064.6|25056.6|100
1598028300000|2020-08-21 16:45:00|25073.6|25065.6|25078.6|25070.6|25079.1|25071.1|25069.6|25061.6|67
1598028600000|2020-08-21 16:50:00|25078.1|25070.1|25081.1|25073.1|25082.6|25074.6|25070.1|25062.1|37
1598028900000|2020-08-21 16:55:00|25080.6|25072.6|25085.6|25077.6|25089.6|25081.6|25071.1|25063.1|105
1598029200000|2020-08-21 17:00:00|25085.1|25077.1|25085.1|25077.1|25093.1|25085.1|25079.6|25071.6|140
1598029500000|2020-08-21 17:05:00|25086.1|25078.1|25095.6|25087.6|25096.6|25088.6|25078.6|25070.6|139
1598029800000|2020-08-21 17:10:00|25095.1|25087.1|25097.6|25089.6|25099.6|25091.6|25084.1|25076.1|70
1598030100000|2020-08-21 17:15:00|25097.1|25089.1|25101.6|25093.6|25102.6|25094.6|25093.6|25085.6|121
1598030400000|2020-08-21 17:20:00|25102.1|25094.1|25095.6|25087.6|25102.1|25094.1|25092.1|25084.1|54
1598030700000|2020-08-21 17:25:00|25095.1|25087.1|25097.1|25089.1|25099.6|25091.6|25091.1|25083.1|40
1598031000000|2020-08-21 17:30:00|25096.6|25088.6|25106.1|25098.1|25106.1|25098.1|25093.1|25085.1|59
1598031300000|2020-08-21 17:35:00|25105.6|25097.6|25116.6|25108.6|25117.6|25109.6|25104.6|25096.6|132
1598031600000|2020-08-21 17:40:00|25116.1|25108.1|25106.1|25098.1|25120.6|25112.6|25105.1|25097.1|77
1598031900000|2020-08-21 17:45:00|25105.6|25097.6|25115.1|25107.1|25115.6|25107.6|25100.6|25092.6|47
1598032200000|2020-08-21 17:50:00|25114.6|25106.6|25113.1|25105.1|25117.6|25109.6|25110.1|25102.1|67
1598032500000|2020-08-21 17:55:00|25115.6|25107.6|25114.1|25106.1|25115.6|25107.6|25104.1|25096.1|40
1598032800000|2020-08-21 18:00:00|25114.6|25106.6|25123.6|25115.6|25124.1|25116.1|25113.1|25105.1|72
1598033100000|2020-08-21 18:05:00|25124.1|25116.1|25126.6|25118.6|25129.1|25121.1|25119.1|25111.1|65
1598033400000|2020-08-21 18:10:00|25127.6|25119.6|25119.1|25111.1|25132.6|25124.6|25115.1|25107.1|128
1598033700000|2020-08-21 18:15:00|25118.6|25110.6|25120.6|25112.6|25121.6|25113.6|25114.6|25106.6|69
1598034000000|2020-08-21 18:20:00|25120.1|25112.1|25117.6|25109.6|25121.6|25113.6|25113.1|25105.1|103
1598034300000|2020-08-21 18:25:00|25117.1|25109.1|25126.6|25118.6|25126.6|25118.6|25117.1|25109.1|12
1598034600000|2020-08-21 18:30:00|25126.1|25118.1|25130.1|25122.1|25135.6|25127.6|25121.1|25113.1|67
1598034900000|2020-08-21 18:35:00|25129.6|25121.6|25126.1|25118.1|25135.1|25127.1|25126.1|25118.1|31
1598035200000|2020-08-21 18:40:00|25126.6|25118.6|25125.6|25117.6|25129.6|25121.6|25124.1|25116.1|35
1598035500000|2020-08-21 18:45:00|25126.1|25118.1|25129.6|25121.6|25133.6|25125.6|25121.6|25113.6|83
1598035800000|2020-08-21 18:50:00|25128.6|25120.6|25135.1|25127.1|25136.1|25128.1|25128.6|25120.6|31
1598036100000|2020-08-21 18:55:00|25136.6|25128.6|25164.1|25134.1|25166.1|25158.1|25136.1|25128.1|149
1598036400000|2020-08-21 19:00:00|25163.9|25133.9|25168.9|25138.9|25183.4|25153.4|25163.9|25133.9|0
1598036700000|2020-08-21 19:05:00|25168.6|25138.6|25165.3|25135.3|25172.2|25142.2|25165.1|25135.1|0
1598037000000|2020-08-21 19:10:00|25165.6|25135.6|25169.7|25139.7|25175.5|25145.5|25163.3|25133.3|0
1598037300000|2020-08-21 19:15:00|25169.5|25139.5|25158.3|25128.3|25171.2|25141.2|25158|25128|0
1598037600000|2020-08-21 19:20:00|25158|25128|25160.8|25130.8|25164.6|25134.6|25156.3|25126.3|0
1598037900000|2020-08-21 19:25:00|25161|25131|25157|25127|25165.4|25135.4|25152.9|25122.9|0
1598038200000|2020-08-21 19:30:00|25156.7|25126.7|25154.7|25124.7|25160.7|25130.7|25149.6|25119.6|0
1598038500000|2020-08-21 19:35:00|25154.9|25124.9|25159.6|25129.6|25160.2|25130.2|25154.4|25124.4|0
1598038800000|2020-08-21 19:40:00|25159.9|25129.9|25144.3|25114.3|25159.9|25129.9|25142.3|25112.3|0
1598039100000|2020-08-21 19:45:00|25144.5|25114.5|25148|25118|25154|25124|25140.6|25110.6|0
1598039400000|2020-08-21 19:50:00|25146.3|25116.3|25159.5|25129.5|25160.1|25130.1|25140.3|25110.3|0
1598039700000|2020-08-21 19:55:00|25159.8|25129.8|25166.3|25136.3|25187.6|25157.6|25155.3|25125.3|0
1598040000000|2020-08-21 20:00:00|25165.1|25135.1|25171.4|25141.4|25175.4|25145.4|25161.2|25131.2|0
1598040300000|2020-08-21 20:05:00|25170.1|25140.1|25171.4|25141.4|25171.4|25141.4|25168.8|25138.8|0
1598040600000|2020-08-21 20:10:00|25170.1|25140.1|25157.3|25127.3|25171.4|25141.4|25153.6|25123.6|0
1598040900000|2020-08-21 20:15:00|25157.2|25127.2|25160.5|25130.5|25160.8|25130.8|25157|25127|0
1598041200000|2020-08-21 20:20:00|25159.6|25129.6|25159.6|25129.6|25160|25130|25158.8|25128.8|0
1598041500000|2020-08-21 20:25:00|25159.8|25129.8|25159|25129|25160.1|25130.1|25158.8|25128.8|0
1598041800000|2020-08-21 20:30:00|25157.9|25127.9|25163|25133|25164.3|25134.3|25152.7|25122.7|0
1598042100000|2020-08-21 20:35:00|25160.4|25130.4|25155.6|25125.6|25165.6|25135.6|25151.7|25121.7|0
1598042400000|2020-08-21 20:40:00|25154.3|25124.3|25153|25123|25155.6|25125.6|25153|25123|0
1598042700000|2020-08-21 20:45:00|25151.7|25121.7|25151.3|25121.3|25153.9|25123.9|25148.7|25118.7|0
1598043000000|2020-08-21 20:50:00|25150|25120|25150|25120|25152.6|25122.6|25147.4|25117.4|0
1598043300000|2020-08-21 20:55:00|25148.7|25118.7|25147.6|25117.6|25151.3|25121.3|25144.6|25114.6|0
1598220000000|2020-08-23 22:00:00|25188.5|25158.5|25194.7|25164.7|25196|25166|25185.7|25155.7|0
1598220300000|2020-08-23 22:05:00|25193.4|25163.4|25183.6|25153.6|25194.1|25164.1|25176.5|25146.5|0
1598220600000|2020-08-23 22:10:00|25184.9|25154.9|25172.3|25142.3|25187.5|25157.5|25172.3|25142.3|0
1598220900000|2020-08-23 22:15:00|25173.6|25143.6|25185|25155|25187.9|25157.9|25172|25142|0
1598221200000|2020-08-23 22:20:00|25186.3|25156.3|25190.7|25160.7|25192.8|25162.8|25183.7|25153.7|0
1598221500000|2020-08-23 22:25:00|25189.4|25159.4|25186.8|25156.8|25189.4|25159.4|25185.5|25155.5|0
1598221800000|2020-08-23 22:30:00|25188.1|25158.1|25190.7|25160.7|25190.7|25160.7|25184.2|25154.2|0
1598222100000|2020-08-23 22:35:00|25192|25162|25197.9|25167.9|25197.9|25167.9|25190.7|25160.7|0
1598222400000|2020-08-23 22:40:00|25196.6|25166.6|25206.7|25176.7|25209.3|25179.3|25196.6|25166.6|0
1598222700000|2020-08-23 22:45:00|25208|25178|25204.3|25174.3|25208|25178|25202.7|25172.7|0
1598223000000|2020-08-23 22:50:00|25205.6|25175.6|25206.5|25176.5|25207.1|25177.1|25203|25173|0
1598223300000|2020-08-23 22:55:00|25207.8|25177.8|25203.9|25173.9|25209.1|25179.1|25203.9|25173.9|0
1598223600000|2020-08-23 23:00:00|25205.2|25175.2|25216.2|25186.2|25216.2|25186.2|25205.2|25175.2|0
1598223900000|2020-08-23 23:05:00|25214.9|25184.9|25220|25190|25220.1|25190.1|25213.6|25183.6|0
1598224200000|2020-08-23 23:10:00|25219.6|25189.6|25216.2|25186.2|25219.6|25189.6|25216.2|25186.2|0
1598224500000|2020-08-23 23:15:00|25217.5|25187.5|25216.2|25186.2|25217.5|25187.5|25216.2|25186.2|0
1598224800000|2020-08-23 23:20:00|25215.5|25185.5|25217.5|25187.5|25218.8|25188.8|25214.9|25184.9|0
1598225100000|2020-08-23 23:25:00|25217.2|25187.2|25217.1|25187.1|25218.5|25188.5|25214.6|25184.6|0
1598225400000|2020-08-23 23:30:00|25214.6|25184.6|25200.2|25170.2|25214.6|25184.6|25198.9|25168.9|0
1598225700000|2020-08-23 23:35:00|25198.9|25168.9|25205.7|25175.7|25205.7|25175.7|25198.9|25168.9|0
1598226000000|2020-08-23 23:40:00|25204.4|25174.4|25198.8|25168.8|25205.7|25175.7|25197.2|25167.2|0
1598226300000|2020-08-23 23:45:00|25200.1|25170.1|25199.2|25169.2|25203.1|25173.1|25197.5|25167.5|0
1598226600000|2020-08-23 23:50:00|25197.9|25167.9|25187.5|25157.5|25199.2|25169.2|25183.6|25153.6|0
1598226900000|2020-08-23 23:55:00|25186.2|25156.2|25188.8|25158.8|25188.8|25158.8|25179.1|25149.1|0
1598227200000|2020-08-24 00:00:00|25187.5|25157.5|25179.4|25149.4|25190.1|25160.1|25176.7|25146.7|0
1598227500000|2020-08-24 00:05:00|25180.7|25150.7|25180.3|25150.3|25182.6|25152.6|25166.6|25136.6|0
1598227800000|2020-08-24 00:10:00|25181.6|25151.6|25180.2|25150.2|25185.4|25155.4|25175.1|25145.1|0
1598228100000|2020-08-24 00:15:00|25178.9|25148.9|25190.1|25160.1|25191.4|25161.4|25176.6|25146.6|0
1598228400000|2020-08-24 00:20:00|25190.8|25160.8|25189.5|25159.5|25196|25166|25184.4|25154.4|0
1598228700000|2020-08-24 00:25:00|25188.9|25158.9|25186.3|25156.3|25190.8|25160.8|25184.4|25154.4|0
1598229000000|2020-08-24 00:30:00|25185.6|25155.6|25186.1|25156.1|25192|25162|25180.5|25150.5|0
1598229300000|2020-08-24 00:35:00|25186.4|25156.4|25170.6|25140.6|25187.5|25157.5|25163|25133|0
1598229600000|2020-08-24 00:40:00|25169.9|25139.9|25171.2|25141.2|25175.1|25145.1|25164.8|25134.8|0
1598229900000|2020-08-24 00:45:00|25169.3|25139.3|25170|25140|25179.6|25149.6|25168|25138|0
1598230200000|2020-08-24 00:50:00|25171.9|25141.9|25193.8|25163.8|25195.1|25165.1|25168.7|25138.7|0
1598230500000|2020-08-24 00:55:00|25194.1|25164.1|25189.3|25159.3|25194.4|25164.4|25184.1|25154.1|0
1598230800000|2020-08-24 01:00:00|25189.9|25159.9|25184.8|25154.8|25198.9|25168.9|25177|25147|0
1598231100000|2020-08-24 01:05:00|25184.1|25154.1|25190.6|25160.6|25192.8|25162.8|25169.3|25139.3|0
1598231400000|2020-08-24 01:10:00|25190.9|25160.9|25237.1|25207.1|25237.7|25207.7|25175.5|25145.5|0
1598231700000|2020-08-24 01:15:00|25236.9|25231.9|25327.4|25322.4|25328.4|25323.4|25234.9|25229.9|3113
1598232000000|2020-08-24 01:20:00|25330.9|25325.9|25368.4|25363.4|25411.4|25406.4|25330.9|25325.9|3301
1598232300000|2020-08-24 01:25:00|25371.9|25366.9|25393.9|25388.9|25417.9|25412.9|25371.4|25366.4|1898
1598232600000|2020-08-24 01:30:00|25393.4|25388.4|25373.4|25368.4|25410.4|25405.4|25345.9|25340.9|3705
1598232900000|2020-08-24 01:35:00|25371.4|25366.4|25427.9|25422.9|25427.9|25422.9|25350.4|25345.4|4421
1598233200000|2020-08-24 01:40:00|25428.9|25423.9|25460.9|25455.9|25535.9|25530.9|25427.4|25422.4|7503
1598233500000|2020-08-24 01:45:00|25457.4|25452.4|25468.9|25463.9|25514.4|25509.4|25456.4|25451.4|3273
1598233800000|2020-08-24 01:50:00|25472.4|25467.4|25519.4|25514.4|25526.9|25521.9|25471.4|25466.4|3098
1598234100000|2020-08-24 01:55:00|25520.4|25515.4|25520.9|25515.9|25558.9|25553.9|25500.9|25495.9|4479
1598234400000|2020-08-24 02:00:00|25519.4|25514.4|25540.4|25535.4|25548.4|25543.4|25512.4|25507.4|2572
1598234700000|2020-08-24 02:05:00|25539.9|25534.9|25527.9|25522.9|25542.4|25537.4|25497.9|25492.9|2152
1598235000000|2020-08-24 02:10:00|25527.4|25522.4|25576.4|25571.4|25578.9|25573.9|25525.9|25520.9|3587
1598235300000|2020-08-24 02:15:00|25577.4|25572.4|25538.4|25533.4|25578.4|25573.4|25535.4|25530.4|2002
1598235600000|2020-08-24 02:20:00|25540.4|25535.4|25542.9|25537.9|25563.9|25558.9|25532.4|25527.4|1416
1598235900000|2020-08-24 02:25:00|25543.4|25538.4|25537.9|25532.9|25563.4|25558.4|25535.9|25530.9|1288
1598236200000|2020-08-24 02:30:00|25537.4|25532.4|25559.9|25554.9|25569.9|25564.9|25535.9|25530.9|1474
1598236500000|2020-08-24 02:35:00|25560.4|25555.4|25523.9|25518.9|25579.9|25574.9|25520.9|25515.9|1921
1598236800000|2020-08-24 02:40:00|25523.4|25518.4|25549.4|25544.4|25550.9|25545.9|25516.9|25511.9|1929
1598237100000|2020-08-24 02:45:00|25549.9|25544.9|25527.9|25522.9|25559.4|25554.4|25527.4|25522.4|1037
1598237400000|2020-08-24 02:50:00|25527.4|25522.4|25513.4|25508.4|25535.4|25530.4|25507.9|25502.9|1572
1598237700000|2020-08-24 02:55:00|25512.9|25507.9|25466.4|25461.4|25524.9|25519.9|25461.4|25456.4|2391
1598238000000|2020-08-24 03:00:00|25464.4|25459.4|25473.4|25468.4|25489.4|25484.4|25460.4|25455.4|1481
1598238300000|2020-08-24 03:05:00|25470.4|25465.4|25493.9|25488.9|25507.4|25502.4|25468.4|25463.4|1107
1598238600000|2020-08-24 03:10:00|25495.9|25490.9|25500.4|25495.4|25530.4|25525.4|25494.4|25489.4|1656
1598238900000|2020-08-24 03:15:00|25500.9|25495.9|25493.4|25488.4|25508.9|25503.9|25493.4|25488.4|789
1598239200000|2020-08-24 03:20:00|25493.9|25488.9|25518.4|25513.4|25533.9|25528.9|25493.4|25488.4|1746
1598239500000|2020-08-24 03:25:00|25519.4|25514.4|25534.4|25529.4|25537.9|25532.9|25516.9|25511.9|801
1598239800000|2020-08-24 03:30:00|25534.9|25529.9|25518.4|25513.4|25539.9|25534.9|25517.9|25512.9|804
1598240100000|2020-08-24 03:35:00|25518.9|25513.9|25517.9|25512.9|25527.9|25522.9|25502.9|25497.9|593
1598240400000|2020-08-24 03:40:00|25517.4|25512.4|25502.4|25497.4|25519.9|25514.9|25500.4|25495.4|520
1598240700000|2020-08-24 03:45:00|25501.9|25496.9|25522.9|25517.9|25523.4|25518.4|25500.9|25495.9|387
1598241000000|2020-08-24 03:50:00|25522.4|25517.4|25500.9|25495.9|25524.4|25519.4|25498.4|25493.4|570
1598241300000|2020-08-24 03:55:00|25502.4|25497.4|25491.4|25486.4|25510.4|25505.4|25489.9|25484.9|693
1598241600000|2020-08-24 04:00:00|25514.3|25484.3|25513.2|25483.2|25519.2|25489.2|25512.9|25482.9|1
1598241900000|2020-08-24 04:05:00|25513.8|25483.8|25502.7|25472.7|25513.8|25483.8|25502|25472|0
1598242200000|2020-08-24 04:10:00|25502|25472|25502.2|25472.2|25502.8|25472.8|25497|25467|0
1598242500000|2020-08-24 04:15:00|25502.8|25472.8|25496.8|25466.8|25507.4|25477.4|25491.5|25461.5|0
1598242800000|2020-08-24 04:20:00|25496.4|25466.4|25504.5|25474.5|25505.2|25475.2|25496.4|25466.4|0
1598243100000|2020-08-24 04:25:00|25505.2|25475.2|25505|25475|25510|25480|25504.5|25474.5|0
1598243400000|2020-08-24 04:30:00|25505.6|25475.6|25522.1|25492.1|25522.1|25492.1|25505.6|25475.6|0
1598243700000|2020-08-24 04:35:00|25522.3|25492.3|25516.8|25486.8|25522.9|25492.9|25516.8|25486.8|0
1598244000000|2020-08-24 04:40:00|25517.4|25487.4|25521.3|25491.3|25522|25492|25516.1|25486.1|0
1598244300000|2020-08-24 04:45:00|25522|25492|25520.7|25490.7|25522|25492|25520|25490|0
1598244600000|2020-08-24 04:50:00|25520.3|25490.3|25516.1|25486.1|25520.7|25490.7|25515.5|25485.5|0
1598244900000|2020-08-24 04:55:00|25520|25490|25520.7|25490.7|25520.7|25490.7|25516.1|25486.1|0
1598245200000|2020-08-24 05:00:00|25521.3|25491.3|25495.9|25490.9|25521.3|25512.4|25493.4|25488.4|970
1598245500000|2020-08-24 05:05:00|25496.4|25491.4|25477.4|25472.4|25507.4|25502.4|25467.4|25462.4|1011
1598245800000|2020-08-24 05:10:00|25476.9|25471.9|25475.9|25470.9|25484.9|25479.9|25456.9|25451.9|1117
1598246100000|2020-08-24 05:15:00|25476.4|25471.4|25469.4|25464.4|25495.4|25490.4|25462.9|25457.9|1107
1598246400000|2020-08-24 05:20:00|25470.4|25465.4|25491.4|25486.4|25493.9|25488.9|25467.9|25462.9|663
1598246700000|2020-08-24 05:25:00|25491.9|25486.9|25493.4|25488.4|25493.9|25488.9|25476.9|25471.9|730
1598247000000|2020-08-24 05:30:00|25492.9|25487.9|25501.4|25496.4|25511.4|25506.4|25483.4|25478.4|874
1598247300000|2020-08-24 05:35:00|25500.4|25495.4|25509.9|25504.9|25511.4|25506.4|25489.4|25484.4|733
1598247600000|2020-08-24 05:40:00|25509.4|25504.4|25511.4|25506.4|25515.9|25510.9|25500.9|25495.9|699
1598247900000|2020-08-24 05:45:00|25510.9|25505.9|25486.4|25481.4|25513.9|25508.9|25479.9|25474.9|865
1598248200000|2020-08-24 05:50:00|25485.9|25480.9|25524.9|25519.9|25528.9|25523.9|25483.4|25478.4|1327
1598248500000|2020-08-24 05:55:00|25523.9|25518.9|25522.9|25517.9|25539.4|25534.4|25516.9|25511.9|956
1598248800000|2020-08-24 06:00:00|25521.9|25516.9|25516.4|25511.4|25544.9|25539.9|25515.4|25510.4|905
1598249100000|2020-08-24 06:05:00|25516.9|25511.9|25521.4|25516.4|25536.4|25531.4|25508.4|25503.4|699
1598249400000|2020-08-24 06:10:00|25521.9|25516.9|25510.4|25505.4|25528.9|25523.9|25507.9|25502.9|473
1598249700000|2020-08-24 06:15:00|25510.9|25505.9|25499.9|25494.9|25519.4|25514.4|25498.4|25493.4|573
1598250000000|2020-08-24 06:20:00|25499.4|25494.4|25508.4|25503.4|25508.4|25503.4|25490.9|25485.9|600
1598250300000|2020-08-24 06:25:00|25508.9|25503.9|25510.9|25505.9|25522.9|25517.9|25506.9|25501.9|538
1598250600000|2020-08-24 06:30:00|25511.9|25506.9|25524.9|25519.9|25527.9|25522.9|25510.9|25505.9|478
1598250900000|2020-08-24 06:35:00|25524.4|25519.4|25517.9|25512.9|25531.9|25526.9|25516.4|25511.4|497
1598251200000|2020-08-24 06:40:00|25518.4|25513.4|25490.9|25485.9|25518.4|25513.4|25490.9|25485.9|790
1598251500000|2020-08-24 06:45:00|25491.9|25486.9|25515.9|25510.9|25520.9|25515.9|25491.4|25486.4|681
1598251800000|2020-08-24 06:50:00|25516.4|25511.4|25520.4|25515.4|25524.4|25519.4|25512.4|25507.4|431
1598252100000|2020-08-24 06:55:00|25520.9|25515.9|25521.9|25516.9|25531.9|25526.9|25519.9|25514.9|585
1598252400000|2020-08-24 07:00:00|25521.4|25516.4|25549.4|25544.4|25568.9|25563.9|25521.4|25516.4|2047
1598252700000|2020-08-24 07:05:00|25550.4|25545.4|25552.4|25547.4|25556.9|25551.9|25541.4|25536.4|695
1598253000000|2020-08-24 07:10:00|25551.9|25546.9|25562.9|25557.9|25568.4|25563.4|25549.4|25544.4|894
1598253300000|2020-08-24 07:15:00|25563.4|25558.4|25541.9|25536.9|25575.9|25570.9|25539.9|25534.9|1046
1598253600000|2020-08-24 07:20:00|25542.4|25537.4|25529.4|25524.4|25545.9|25540.9|25527.9|25522.9|569
1598253900000|2020-08-24 07:25:00|25528.9|25523.9|25522.4|25517.4|25534.9|25529.9|25511.4|25506.4|739
1598254200000|2020-08-24 07:30:00|25523.4|25518.4|25535.9|25530.9|25537.9|25532.9|25519.9|25514.9|506
1598254500000|2020-08-24 07:35:00|25535.4|25530.4|25514.4|25509.4|25543.4|25538.4|25514.4|25509.4|846
1598254800000|2020-08-24 07:40:00|25513.4|25508.4|25507.4|25502.4|25519.9|25514.9|25507.4|25502.4|655
1598255100000|2020-08-24 07:45:00|25506.9|25501.9|25515.9|25510.9|25518.9|25513.9|25506.9|25501.9|531
1598255400000|2020-08-24 07:50:00|25515.4|25510.4|25522.9|25517.9|25527.9|25522.9|25508.9|25503.9|1030
1598255700000|2020-08-24 07:55:00|25521.4|25516.4|25536.4|25531.4|25536.9|25531.9|25519.9|25514.9|1707
1598256000000|2020-08-24 08:00:00|25535.4|25530.4|25517.9|25512.9|25542.4|25537.4|25509.9|25504.9|1652
1598256300000|2020-08-24 08:05:00|25518.4|25513.4|25533.4|25528.4|25535.9|25530.9|25501.9|25496.9|1743
1598256600000|2020-08-24 08:10:00|25533.9|25528.9|25521.4|25516.4|25533.9|25528.9|25513.4|25508.4|3219
1598256900000|2020-08-24 08:15:00|25516.9|25511.9|25511.4|25506.4|25517.9|25512.9|25505.4|25500.4|1317
1598257200000|2020-08-24 08:20:00|25510.9|25505.9|25526.4|25521.4|25527.4|25522.4|25503.9|25498.9|940
1598257500000|2020-08-24 08:25:00|25525.9|25520.9|25534.9|25529.9|25536.9|25531.9|25520.4|25515.4|1774
1598257800000|2020-08-24 08:30:00|25534.2|25504.2|25541|25511|25549.7|25519.7|25529.7|25499.7|0
1598258100000|2020-08-24 08:35:00|25544.9|25514.9|25540.3|25510.3|25553.9|25523.9|25536.5|25506.5|0
1598258400000|2020-08-24 08:40:00|25544.2|25514.2|25582.3|25552.3|25587.4|25557.4|25540.3|25510.3|0
1598258700000|2020-08-24 08:45:00|25582.6|25552.6|25604.9|25574.9|25604.9|25574.9|25582.3|25552.3|0
1598259000000|2020-08-24 08:50:00|25605.2|25575.2|25605.5|25575.5|25609.6|25579.6|25598.4|25568.4|0
1598259300000|2020-08-24 08:55:00|25604.2|25574.2|25617.7|25587.7|25623.8|25593.8|25599.1|25569.1|0
1598259600000|2020-08-24 09:00:00|25617|25587|25610.3|25580.3|25630.1|25600.1|25603.9|25573.9|0
1598259900000|2020-08-24 09:05:00|25611|25581|25603|25573|25615.8|25585.8|25603|25573|0
1598260200000|2020-08-24 09:10:00|25606.9|25576.9|25600.8|25570.8|25607.5|25577.5|25600.8|25570.8|0
1598260500000|2020-08-24 09:15:00|25565.9|25557.9|25564.4|25556.4|25570.4|25562.4|25547.9|25539.9|874
1598260800000|2020-08-24 09:20:00|25563.9|25555.9|25565.4|25557.4|25571.4|25563.4|25560.9|25552.9|129
1598261100000|2020-08-24 09:25:00|25564.9|25556.9|25557.9|25549.9|25567.4|25559.4|25555.9|25547.9|211
1598261400000|2020-08-24 09:30:00|25558.4|25550.4|25558.9|25550.9|25560.9|25552.9|25553.4|25545.4|164
1598261700000|2020-08-24 09:35:00|25559.4|25551.4|25564.9|25556.9|25567.4|25559.4|25558.4|25550.4|68
1598262000000|2020-08-24 09:40:00|25565.4|25557.4|25563.9|25555.9|25569.4|25561.4|25562.4|25554.4|84
1598262300000|2020-08-24 09:45:00|25564.4|25556.4|25563.9|25555.9|25568.4|25560.4|25562.4|25554.4|114
1598262600000|2020-08-24 09:50:00|25563.4|25555.4|25557.9|25549.9|25564.4|25556.4|25551.4|25543.4|311
1598262900000|2020-08-24 09:55:00|25557.4|25549.4|25560.9|25552.9|25566.9|25558.9|25552.9|25544.9|172
1598263200000|2020-08-24 10:00:00|25561.4|25553.4|25545.9|25537.9|25568.9|25560.9|25544.9|25536.9|155
1598263500000|2020-08-24 10:05:00|25545.4|25537.4|25550.9|25542.9|25552.9|25544.9|25539.4|25531.4|99
1598263800000|2020-08-24 10:10:00|25550.4|25542.4|25543.9|25535.9|25550.9|25542.9|25543.4|25535.4|50
1598264100000|2020-08-24 10:15:00|25543.4|25535.4|25552.4|25544.4|25552.4|25544.4|25543.4|25535.4|28
1598264400000|2020-08-24 10:20:00|25551.9|25543.9|25543.9|25535.9|25552.9|25544.9|25541.9|25533.9|38
1598264700000|2020-08-24 10:25:00|25544.4|25536.4|25551.9|25543.9|25551.9|25543.9|25543.9|25535.9|39
1598265000000|2020-08-24 10:30:00|25551.4|25543.4|25558.9|25550.9|25558.9|25550.9|25548.4|25540.4|50
1598265300000|2020-08-24 10:35:00|25560.4|25552.4|25573.4|25565.4|25575.9|25567.9|25558.9|25550.9|191
1598265600000|2020-08-24 10:40:00|25572.9|25564.9|25566.9|25558.9|25574.9|25566.9|25564.9|25556.9|45
1598265900000|2020-08-24 10:45:00|25567.4|25559.4|25564.4|25556.4|25572.9|25564.9|25564.4|25556.4|41
1598266200000|2020-08-24 10:50:00|25563.9|25555.9|25568.9|25560.9|25571.4|25563.4|25563.4|25555.4|41
1598266500000|2020-08-24 10:55:00|25569.4|25561.4|25567.9|25559.9|25574.4|25566.4|25564.4|25556.4|72
1598266800000|2020-08-24 11:00:00|25568.4|25560.4|25567.4|25559.4|25569.9|25561.9|25562.9|25554.9|73
1598267100000|2020-08-24 11:05:00|25565.9|25557.9|25568.4|25560.4|25571.9|25563.9|25565.9|25557.9|49
1598267400000|2020-08-24 11:10:00|25567.9|25559.9|25582.9|25574.9|25588.9|25580.9|25567.9|25559.9|217
1598267700000|2020-08-24 11:15:00|25581.9|25573.9|25597.4|25589.4|25597.4|25589.4|25580.4|25572.4|188
1598268000000|2020-08-24 11:20:00|25596.9|25588.9|25591.4|25583.4|25605.4|25597.4|25590.9|25582.9|286
1598268300000|2020-08-24 11:25:00|25590.9|25582.9|25593.4|25585.4|25597.9|25589.9|25590.4|25582.4|90
1598268600000|2020-08-24 11:30:00|25593.9|25585.9|25592.9|25584.9|25595.9|25587.9|25589.9|25581.9|52
1598268900000|2020-08-24 11:35:00|25593.4|25585.4|25588.9|25580.9|25593.9|25585.9|25583.4|25575.4|69
1598269200000|2020-08-24 11:40:00|25588.4|25580.4|25586.9|25578.9|25592.4|25584.4|25582.9|25574.9|80
1598269500000|2020-08-24 11:45:00|25587.4|25579.4|25581.9|25573.9|25587.9|25579.9|25580.4|25572.4|61
1598269800000|2020-08-24 11:50:00|25582.4|25574.4|25582.9|25574.9|25583.9|25575.9|25578.4|25570.4|69
1598270100000|2020-08-24 11:55:00|25583.9|25575.9|25588.9|25580.9|25597.4|25589.4|25582.4|25574.4|158
1598270400000|2020-08-24 12:00:00|25590.9|25582.9|25597.9|25589.9|25598.4|25590.4|25586.4|25578.4|69
1598270700000|2020-08-24 12:05:00|25598.4|25590.4|25596.9|25588.9|25610.4|25602.4|25595.4|25587.4|150
1598271000000|2020-08-24 12:10:00|25596.4|25588.4|25594.4|25586.4|25598.4|25590.4|25593.9|25585.9|40
1598271300000|2020-08-24 12:15:00|25594.9|25586.9|25584.4|25576.4|25596.9|25588.9|25583.4|25575.4|109
1598271600000|2020-08-24 12:20:00|25583.9|25575.9|25577.9|25569.9|25583.9|25575.9|25577.4|25569.4|96
1598271900000|2020-08-24 12:25:00|25576.4|25568.4|25569.4|25561.4|25578.4|25570.4|25567.9|25559.9|112
1598272200000|2020-08-24 12:30:00|25568.9|25560.9|25571.4|25563.4|25575.4|25567.4|25568.9|25560.9|177
1598272500000|2020-08-24 12:35:00|25570.9|25562.9|25557.9|25549.9|25571.9|25563.9|25557.4|25549.4|218
1598272800000|2020-08-24 12:40:00|25558.4|25550.4|25559.9|25551.9|25562.4|25554.4|25551.9|25543.9|132
1598273100000|2020-08-24 12:45:00|25560.4|25552.4|25557.9|25549.9|25561.9|25553.9|25548.9|25540.9|134
1598273400000|2020-08-24 12:50:00|25556.9|25548.9|25556.4|25548.4|25558.4|25550.4|25543.9|25535.9|158
1598273700000|2020-08-24 12:55:00|25556.9|25548.9|25550.9|25542.9|25564.9|25556.9|25549.4|25541.4|119
1598274000000|2020-08-24 13:00:00|25550.4|25542.4|25546.9|25538.9|25553.4|25545.4|25543.4|25535.4|124
1598274300000|2020-08-24 13:05:00|25548.4|25540.4|25536.9|25528.9|25550.4|25542.4|25533.9|25525.9|156
1598274600000|2020-08-24 13:10:00|25537.4|25529.4|25537.4|25529.4|25540.9|25532.9|25532.4|25524.4|155
1598274900000|2020-08-24 13:15:00|25536.4|25528.4|25528.9|25520.9|25540.4|25532.4|25523.9|25515.9|177
1598275200000|2020-08-24 13:20:00|25529.4|25521.4|25540.9|25532.9|25541.9|25533.9|25529.4|25521.4|88
1598275500000|2020-08-24 13:25:00|25541.4|25533.4|25531.4|25523.4|25548.4|25540.4|25531.4|25523.4|96
1598275800000|2020-08-24 13:30:00|25530.9|25522.9|25503.9|25495.9|25539.4|25531.4|25490.4|25482.4|611
1598276100000|2020-08-24 13:35:00|25504.4|25496.4|25520.4|25512.4|25522.4|25514.4|25500.4|25492.4|255
1598276400000|2020-08-24 13:40:00|25520.9|25512.9|25505.9|25497.9|25535.4|25527.4|25498.4|25490.4|320
1598276700000|2020-08-24 13:45:00|25506.4|25498.4|25514.9|25506.9|25528.9|25520.9|25506.4|25498.4|276
1598277000000|2020-08-24 13:50:00|25514.4|25506.4|25480.9|25472.9|25522.9|25514.9|25478.9|25470.9|379
1598277300000|2020-08-24 13:55:00|25479.9|25471.9|25489.9|25481.9|25494.9|25486.9|25470.9|25462.9|343
1598277600000|2020-08-24 14:00:00|25489.4|25481.4|25479.4|25471.4|25489.9|25481.9|25458.9|25450.9|532
1598277900000|2020-08-24 14:05:00|25478.9|25470.9|25509.9|25501.9|25515.9|25507.9|25473.4|25465.4|320
1598278200000|2020-08-24 14:10:00|25509.4|25501.4|25526.4|25518.4|25526.4|25518.4|25501.4|25493.4|258
1598278500000|2020-08-24 14:15:00|25527.9|25519.9|25527.9|25519.9|25534.4|25526.4|25516.9|25508.9|213
1598278800000|2020-08-24 14:20:00|25528.4|25520.4|25529.4|25521.4|25533.9|25525.9|25526.4|25518.4|216
1598279100000|2020-08-24 14:25:00|25528.9|25520.9|25503.4|25495.4|25534.4|25526.4|25502.9|25494.9|238
1598279400000|2020-08-24 14:30:00|25502.9|25494.9|25501.4|25493.4|25512.4|25504.4|25490.9|25482.9|319
1598279700000|2020-08-24 14:35:00|25500.9|25492.9|25523.4|25515.4|25525.4|25517.4|25488.4|25480.4|242
1598280000000|2020-08-24 14:40:00|25521.4|25513.4|25516.9|25508.9|25523.4|25515.4|25500.9|25492.9|156
1598280300000|2020-08-24 14:45:00|25516.4|25508.4|25497.4|25489.4|25516.9|25508.9|25479.9|25471.9|184
1598280600000|2020-08-24 14:50:00|25497.9|25489.9|25468.4|25460.4|25501.9|25493.9|25467.4|25459.4|289
1598280900000|2020-08-24 14:55:00|25468.9|25460.9|25453.9|25445.9|25475.4|25467.4|25435.4|25427.4|617
1598281200000|2020-08-24 15:00:00|25452.9|25444.9|25460.9|25452.9|25469.9|25461.9|25442.4|25434.4|202
1598281500000|2020-08-24 15:05:00|25461.4|25453.4|25465.9|25457.9|25477.9|25469.9|25452.9|25444.9|164
1598281800000|2020-08-24 15:10:00|25465.4|25457.4|25458.4|25450.4|25469.9|25461.9|25445.9|25437.9|226
1598282100000|2020-08-24 15:15:00|25457.9|25449.9|25467.9|25459.9|25468.4|25460.4|25457.4|25449.4|293
1598282400000|2020-08-24 15:20:00|25469.4|25461.4|25467.4|25459.4|25471.9|25463.9|25465.4|25457.4|157
1598282700000|2020-08-24 15:25:00|25466.9|25458.9|25446.9|25438.9|25470.9|25462.9|25446.9|25438.9|240
1598283000000|2020-08-24 15:30:00|25447.9|25439.9|25468.9|25460.9|25474.4|25466.4|25442.9|25434.9|182
1598283300000|2020-08-24 15:35:00|25469.4|25461.4|25476.9|25468.9|25480.4|25472.4|25468.9|25460.9|152
1598283600000|2020-08-24 15:40:00|25477.4|25469.4|25487.4|25479.4|25487.9|25479.9|25471.4|25463.4|109
1598283900000|2020-08-24 15:45:00|25486.9|25478.9|25487.9|25479.9|25494.9|25486.9|25486.4|25478.4|96
1598284200000|2020-08-24 15:50:00|25488.4|25480.4|25482.9|25474.9|25489.9|25481.9|25476.9|25468.9|87
1598284500000|2020-08-24 15:55:00|25483.4|25475.4|25478.4|25470.4|25484.9|25476.9|25472.9|25464.9|98
1598284800000|2020-08-24 16:00:00|25477.9|25469.9|25482.9|25474.9|25491.4|25483.4|25473.4|25465.4|58
1598285100000|2020-08-24 16:05:00|25483.4|25475.4|25474.9|25466.9|25487.4|25479.4|25470.9|25462.9|52
1598285400000|2020-08-24 16:10:00|25475.4|25467.4|25483.9|25475.9|25485.9|25477.9|25475.4|25467.4|30
1598285700000|2020-08-24 16:15:00|25483.4|25475.4|25488.9|25480.9|25492.9|25484.9|25480.4|25472.4|28
1598286000000|2020-08-24 16:20:00|25489.4|25481.4|25489.4|25481.4|25492.4|25484.4|25481.4|25473.4|45
1598286300000|2020-08-24 16:25:00|25488.9|25480.9|25476.4|25468.4|25488.9|25480.9|25472.9|25464.9|66
1598286600000|2020-08-24 16:30:00|25475.9|25467.9|25479.4|25471.4|25482.4|25474.4|25471.9|25463.9|55
1598286900000|2020-08-24 16:35:00|25479.9|25471.9|25485.4|25477.4|25486.4|25478.4|25479.4|25471.4|79
1598287200000|2020-08-24 16:40:00|25485.9|25477.9|25477.9|25469.9|25488.4|25480.4|25470.9|25462.9|54
1598287500000|2020-08-24 16:45:00|25477.4|25469.4|25478.9|25470.9|25480.4|25472.4|25472.4|25464.4|74
1598287800000|2020-08-24 16:50:00|25478.4|25470.4|25473.9|25465.9|25478.9|25470.9|25471.9|25463.9|56
1598288100000|2020-08-24 16:55:00|25473.4|25465.4|25463.9|25455.9|25477.4|25469.4|25459.9|25451.9|75
1598288400000|2020-08-24 17:00:00|25464.4|25456.4|25484.4|25476.4|25493.4|25485.4|25461.4|25453.4|86
1598288700000|2020-08-24 17:05:00|25483.9|25475.9|25489.9|25481.9|25490.9|25482.9|25477.4|25469.4|29
1598289000000|2020-08-24 17:10:00|25489.4|25481.4|25477.9|25469.9|25489.9|25481.9|25474.9|25466.9|55
1598289300000|2020-08-24 17:15:00|25477.4|25469.4|25472.4|25464.4|25483.9|25475.9|25468.9|25460.9|72
1598289600000|2020-08-24 17:20:00|25471.9|25463.9|25480.4|25472.4|25480.9|25472.9|25465.9|25457.9|56
1598289900000|2020-08-24 17:25:00|25479.9|25471.9|25479.9|25471.9|25480.9|25472.9|25471.9|25463.9|20
1598290200000|2020-08-24 17:30:00|25479.4|25471.4|25478.4|25470.4|25481.9|25473.9|25469.9|25461.9|49
1598290500000|2020-08-24 17:35:00|25477.9|25469.9|25481.4|25473.4|25485.9|25477.9|25477.9|25469.9|33
1598290800000|2020-08-24 17:40:00|25481.9|25473.9|25465.4|25457.4|25482.9|25474.9|25462.4|25454.4|55
1598291100000|2020-08-24 17:45:00|25465.9|25457.9|25470.9|25462.9|25477.4|25469.4|25464.9|25456.9|35
1598291400000|2020-08-24 17:50:00|25471.4|25463.4|25478.9|25470.9|25482.4|25474.4|25467.4|25459.4|25
1598291700000|2020-08-24 17:55:00|25479.4|25471.4|25479.4|25471.4|25483.4|25475.4|25475.4|25467.4|23
1598292000000|2020-08-24 18:00:00|25477.9|25469.9|25472.4|25464.4|25482.9|25474.9|25468.9|25460.9|32
1598292300000|2020-08-24 18:05:00|25472.9|25464.9|25474.9|25466.9|25483.4|25475.4|25472.4|25464.4|24
1598292600000|2020-08-24 18:10:00|25474.4|25466.4|25464.9|25456.9|25476.4|25468.4|25464.9|25456.9|29
1598292900000|2020-08-24 18:15:00|25464.4|25456.4|25461.4|25453.4|25467.4|25459.4|25461.4|25453.4|61
1598293200000|2020-08-24 18:20:00|25461.9|25453.9|25451.4|25443.4|25461.9|25453.9|25447.4|25439.4|114
1598293500000|2020-08-24 18:25:00|25451.9|25443.9|25452.4|25444.4|25461.4|25453.4|25448.4|25440.4|49
1598293800000|2020-08-24 18:30:00|25451.9|25443.9|25449.4|25441.4|25453.9|25445.9|25444.4|25436.4|43
1598294100000|2020-08-24 18:35:00|25449.9|25441.9|25446.9|25438.9|25454.4|25446.4|25443.9|25435.9|31
1598294400000|2020-08-24 18:40:00|25445.4|25437.4|25444.4|25436.4|25447.9|25439.9|25437.9|25429.9|89
1598294700000|2020-08-24 18:45:00|25444.9|25436.9|25443.9|25435.9|25453.4|25445.4|25442.9|25434.9|86
1598295000000|2020-08-24 18:50:00|25442.9|25434.9|25429.4|25421.4|25445.9|25437.9|25428.9|25420.9|173
1598295300000|2020-08-24 18:55:00|25427.9|25419.9|25439.5|25409.5|25441|25424.4|25424.4|25409.5|251
1598295600000|2020-08-24 19:00:00|25441|25411|25439.3|25409.3|25445.7|25415.7|25434.6|25404.6|0
1598295900000|2020-08-24 19:05:00|25439.5|25409.5|25426.6|25396.6|25439.5|25409.5|25426.6|25396.6|0
1598296200000|2020-08-24 19:10:00|25426.3|25396.3|25430.3|25400.3|25430.3|25400.3|25422.4|25392.4|0
1598296500000|2020-08-24 19:15:00|25430.5|25400.5|25442.3|25412.3|25442.5|25412.5|25430.5|25400.5|0
1598296800000|2020-08-24 19:20:00|25444|25414|25460.1|25430.1|25460.3|25430.3|25440.3|25410.3|0
1598297100000|2020-08-24 19:25:00|25460.3|25430.3|25466.6|25436.6|25466.6|25436.6|25460.1|25430.1|0
1598297400000|2020-08-24 19:30:00|25465.1|25435.1|25472.8|25442.8|25476.8|25446.8|25460.8|25430.8|0
1598297700000|2020-08-24 19:35:00|25473|25443|25481.1|25451.1|25483.1|25453.1|25472.8|25442.8|0
1598298000000|2020-08-24 19:40:00|25481.3|25451.3|25486.4|25456.4|25490.1|25460.1|25481.1|25451.1|0
1598298300000|2020-08-24 19:45:00|25488|25458|25478.4|25448.4|25490.2|25460.2|25473.6|25443.6|0
1598298600000|2020-08-24 19:50:00|25478.6|25448.6|25482.7|25452.7|25490.2|25460.2|25468.3|25438.3|0
1598298900000|2020-08-24 19:55:00|25483|25453|25505.4|25475.4|25509.3|25479.3|25474.9|25444.9|0
1598299200000|2020-08-24 20:00:00|25505.2|25475.2|25498.7|25468.7|25506.5|25476.5|25484.4|25454.4|0
1598299500000|2020-08-24 20:05:00|25499.4|25469.4|25505.6|25475.6|25509.5|25479.5|25498.7|25468.7|0
1598299800000|2020-08-24 20:10:00|25504.3|25474.3|25502.6|25472.6|25507|25477|25499.8|25469.8|0
1598300100000|2020-08-24 20:15:00|25503.6|25473.6|25501.7|25471.7|25504.5|25474.5|25500.7|25470.7|0
1598300400000|2020-08-24 20:20:00|25501.9|25471.9|25502.9|25472.9|25504.4|25474.4|25501.9|25471.9|0
1598300700000|2020-08-24 20:25:00|25503.5|25473.5|25504.6|25474.6|25504.8|25474.8|25502.7|25472.7|0
1598301000000|2020-08-24 20:30:00|25505.3|25475.3|25501.4|25471.4|25509.2|25479.2|25500.1|25470.1|0
1598301300000|2020-08-24 20:35:00|25500.1|25470.1|25500.3|25470.3|25501.6|25471.6|25494.9|25464.9|0
1598301600000|2020-08-24 20:40:00|25499|25469|25499.3|25469.3|25502.9|25472.9|25498|25468|0
1598301900000|2020-08-24 20:45:00|25498|25468|25499.3|25469.3|25500.6|25470.6|25496.7|25466.7|0
1598302200000|2020-08-24 20:50:00|25500.6|25470.6|25501.9|25471.9|25501.9|25471.9|25498|25468|0
1598302500000|2020-08-24 20:55:00|25500.6|25470.6|25500.4|25470.4|25503.2|25473.2|25499.3|25469.3|0
1598302800000|2020-08-24 21:00:00|25500.6|25470.6|25500.2|25470.2|25500.8|25470.8|25500|25470|0
1598303100000|2020-08-24 21:05:00|25500.4|25470.4|25500.8|25470.8|25500.8|25470.8|25500.4|25470.4|0
1598303400000|2020-08-24 21:10:00|25500.6|25470.6|25501.3|25471.3|25501.5|25471.5|25500.6|25470.6|0
1598303700000|2020-08-24 21:15:00|25501.1|25471.1|25501.1|25471.1|25501.3|25471.3|25501.1|25471.1|0
1598304000000|2020-08-24 21:20:00|25501.4|25471.4|25501.6|25471.6|25501.8|25471.8|25501.4|25471.4|0
1598304300000|2020-08-24 21:25:00|25501.4|25471.4|25501.6|25471.6|25501.6|25471.6|25501.2|25471.2|0
1598304600000|2020-08-24 21:30:00|25501.9|25471.9|25501.9|25471.9|25501.9|25471.9|25501.9|25471.9|0
1598304900000|2020-08-24 21:35:00|25502.1|25472.1|25501.9|25471.9|25503.2|25473.2|25501.9|25471.9|0
1598305200000|2020-08-24 21:40:00|25504.9|25474.9|25505.7|25475.7|25506.5|25476.5|25504.9|25474.9|0
1598305500000|2020-08-24 21:45:00|25505.9|25475.9|25505.9|25475.9|25506.1|25476.1|25505.9|25475.9|0
1598305800000|2020-08-24 21:50:00|25505.5|25475.5|25505.9|25475.9|25506.1|25476.1|25505.5|25475.5|0
1598306100000|2020-08-24 21:55:00|25505.5|25475.5|25506.4|25476.4|25506.4|25476.4|25505.5|25475.5|0
1598306400000|2020-08-24 22:00:00|25508.5|25478.5|25508.7|25478.7|25512|25482|25504.6|25474.6|0
1598306700000|2020-08-24 22:05:00|25509.4|25479.4|25508.1|25478.1|25510.7|25480.7|25508.1|25478.1|0
1598307000000|2020-08-24 22:10:00|25509.4|25479.4|25506.8|25476.8|25509.4|25479.4|25506.1|25476.1|0
1598307300000|2020-08-24 22:15:00|25506.1|25476.1|25503.1|25473.1|25508.1|25478.1|25501.8|25471.8|0
1598307600000|2020-08-24 22:20:00|25503.5|25473.5|25507.7|25477.7|25507.7|25477.7|25503.5|25473.5|0
1598307900000|2020-08-24 22:25:00|25507.8|25477.8|25507.8|25477.8|25509.1|25479.1|25507.8|25477.8|0
1598308200000|2020-08-24 22:30:00|25507.5|25477.5|25508.8|25478.8|25508.8|25478.8|25506.2|25476.2|0
1598308500000|2020-08-24 22:35:00|25510.1|25480.1|25509.4|25479.4|25513|25483|25509.4|25479.4|0
1598308800000|2020-08-24 22:40:00|25510|25480|25508.1|25478.1|25510|25480|25508.1|25478.1|0
1598309100000|2020-08-24 22:45:00|25514.1|25484.1|25517.7|25487.7|25517.7|25487.7|25514.1|25484.1|0
1598309400000|2020-08-24 22:50:00|25517.5|25487.5|25514.9|25484.9|25518.8|25488.8|25514.9|25484.9|0
1598309700000|2020-08-24 22:55:00|25516.2|25486.2|25517.7|25487.7|25519|25489|25514.9|25484.9|0
1598310000000|2020-08-24 23:00:00|25519|25489|25516|25486|25522.5|25492.5|25516|25486|0
1598310300000|2020-08-24 23:05:00|25514.7|25484.7|25514.1|25484.1|25514.7|25484.7|25513.4|25483.4|0
1598310600000|2020-08-24 23:10:00|25514.7|25484.7|25513.1|25483.1|25514.7|25484.7|25512.1|25482.1|0
1598310900000|2020-08-24 23:15:00|25513.7|25483.7|25514.4|25484.4|25515.7|25485.7|25513.7|25483.7|0
1598311200000|2020-08-24 23:20:00|25515.7|25485.7|25511.8|25481.8|25515.7|25485.7|25511.8|25481.8|0
1598311500000|2020-08-24 23:25:00|25512|25482|25512|25482|25514.6|25484.6|25512|25482|0
1598311800000|2020-08-24 23:30:00|25510.7|25480.7|25517.4|25487.4|25518.1|25488.1|25510.7|25480.7|0
1598312100000|2020-08-24 23:35:00|25518.1|25488.1|25519.3|25489.3|25519.8|25489.8|25516.5|25486.5|0
1598312400000|2020-08-24 23:40:00|25518.6|25488.6|25519.4|25489.4|25519.4|25489.4|25518|25488|0
1598312700000|2020-08-24 23:45:00|25520.7|25490.7|25549.4|25519.4|25552.8|25522.8|25518.1|25488.1|0
1598313000000|2020-08-24 23:50:00|25550.7|25520.7|25555|25525|25557.9|25527.9|25546.4|25516.4|0
1598313300000|2020-08-24 23:55:00|25556.3|25526.3|25564|25534|25565.2|25535.2|25555|25525|0
1598313600000|2020-08-25 00:00:00|25562.7|25532.7|25550.6|25520.6|25563.3|25533.3|25550.1|25520.1|0
1598313900000|2020-08-25 00:05:00|25551.9|25521.9|25564.2|25534.2|25565.6|25535.6|25550.6|25520.6|0
1598314200000|2020-08-25 00:10:00|25562.9|25532.9|25565.9|25535.9|25566.3|25536.3|25561.1|25531.1|0
1598314500000|2020-08-25 00:15:00|25567.2|25537.2|25598|25568|25606.9|25576.9|25564.3|25534.3|0
1598314800000|2020-08-25 00:20:00|25599.9|25569.9|25594.9|25564.9|25604.9|25574.9|25580.8|25550.8|0
1598315100000|2020-08-25 00:25:00|25594.2|25564.2|25592.5|25562.5|25595|25565|25583.1|25553.1|0
1598315400000|2020-08-25 00:30:00|25590.6|25560.6|25637.9|25607.9|25648.6|25618.6|25589.9|25559.9|0
1598315700000|2020-08-25 00:35:00|25638.3|25608.3|25634.9|25604.9|25650.8|25620.8|25629.8|25599.8|0
1598316000000|2020-08-25 00:40:00|25636.8|25606.8|25659.1|25629.1|25663|25633|25634.9|25604.9|0
1598316300000|2020-08-25 00:45:00|25660.4|25630.4|25613.6|25583.6|25663|25633|25611.4|25581.4|0
1598316600000|2020-08-25 00:50:00|25613.3|25583.3|25606.5|25576.5|25614.6|25584.6|25596.3|25566.3|0
1598316900000|2020-08-25 00:55:00|25608.4|25578.4|25614.3|25584.3|25622.6|25592.6|25604.6|25574.6|0
1598317200000|2020-08-25 01:00:00|25612.4|25582.4|25617.5|25587.5|25618.5|25588.5|25606.6|25576.6|0
1598317500000|2020-08-25 01:05:00|25617.2|25587.2|25618.8|25588.8|25624.6|25594.6|25611.7|25581.7|0
1598317800000|2020-08-25 01:10:00|25618.2|25588.2|25617.4|25587.4|25633.8|25603.8|25612.9|25582.9|0
1598318100000|2020-08-25 01:15:00|25617.5|25587.5|25587.2|25582.2|25648.7|25643.7|25549.7|25544.7|3657
1598318400000|2020-08-25 01:20:00|25589.7|25584.7|25577.7|25572.7|25604.7|25599.7|25565.7|25560.7|1607
1598318700000|2020-08-25 01:25:00|25578.2|25573.2|25596.7|25591.7|25599.2|25594.2|25566.7|25561.7|1060
1598319000000|2020-08-25 01:30:00|25595.7|25590.7|25616.2|25611.2|25637.7|25632.7|25526.7|25521.7|7190
1598319300000|2020-08-25 01:35:00|25615.7|25610.7|25568.2|25563.2|25621.2|25616.2|25562.2|25557.2|5347
1598319600000|2020-08-25 01:40:00|25567.7|25562.7|25555.7|25550.7|25592.7|25587.7|25546.2|25541.2|2639
1598319900000|2020-08-25 01:45:00|25556.7|25551.7|25545.7|25540.7|25564.7|25559.7|25502.7|25497.7|3902
1598320200000|2020-08-25 01:50:00|25545.2|25540.2|25616.2|25611.2|25619.2|25614.2|25513.2|25508.2|5289
1598320500000|2020-08-25 01:55:00|25618.7|25613.7|25595.7|25590.7|25629.7|25624.7|25581.2|25576.2|3513
1598320800000|2020-08-25 02:00:00|25596.7|25591.7|25556.7|25551.7|25616.7|25611.7|25543.7|25538.7|2780
1598321100000|2020-08-25 02:05:00|25555.7|25550.7|25544.7|25539.7|25567.2|25562.2|25526.7|25521.7|2020
1598321400000|2020-08-25 02:10:00|25545.7|25540.7|25532.7|25527.7|25545.7|25540.7|25524.2|25519.2|2069
1598321700000|2020-08-25 02:15:00|25532.2|25527.2|25506.2|25501.2|25552.7|25547.7|25498.7|25493.7|2500
1598322000000|2020-08-25 02:20:00|25505.7|25500.7|25529.7|25524.7|25559.7|25554.7|25499.2|25494.2|2596
1598322300000|2020-08-25 02:25:00|25529.2|25524.2|25519.7|25514.7|25542.7|25537.7|25506.7|25501.7|1865
1598322600000|2020-08-25 02:30:00|25520.2|25515.2|25513.7|25508.7|25551.7|25546.7|25491.7|25486.7|2571
1598322900000|2020-08-25 02:35:00|25512.7|25507.7|25492.7|25487.7|25535.7|25530.7|25491.7|25486.7|2552
1598323200000|2020-08-25 02:40:00|25493.2|25488.2|25498.7|25493.7|25517.7|25512.7|25481.7|25476.7|2058
1598323500000|2020-08-25 02:45:00|25497.2|25492.2|25487.7|25482.7|25497.2|25492.2|25469.2|25464.2|2279
1598323800000|2020-08-25 02:50:00|25486.7|25481.7|25495.7|25490.7|25503.2|25498.2|25473.7|25468.7|1712
1598324100000|2020-08-25 02:55:00|25494.7|25489.7|25524.7|25519.7|25526.2|25521.2|25487.7|25482.7|1481
1598324400000|2020-08-25 03:00:00|25522.7|25517.7|25511.7|25506.7|25533.2|25528.2|25503.7|25498.7|1337
1598324700000|2020-08-25 03:05:00|25510.7|25505.7|25519.7|25514.7|25528.2|25523.2|25502.2|25497.2|1212
1598325000000|2020-08-25 03:10:00|25518.7|25513.7|25500.7|25495.7|25538.2|25533.2|25500.7|25495.7|1972
1598325300000|2020-08-25 03:15:00|25500.2|25495.2|25486.2|25481.2|25512.2|25507.2|25485.7|25480.7|1235
1598325600000|2020-08-25 03:20:00|25485.7|25480.7|25453.7|25448.7|25485.7|25480.7|25443.7|25438.7|2094
1598325900000|2020-08-25 03:25:00|25454.2|25449.2|25461.7|25456.7|25465.2|25460.2|25440.7|25435.7|2011
1598326200000|2020-08-25 03:30:00|25461.2|25456.2|25462.7|25457.7|25474.2|25469.2|25452.2|25447.2|1676
1598326500000|2020-08-25 03:35:00|25462.2|25457.2|25471.7|25466.7|25472.2|25467.2|25456.7|25451.7|914
1598326800000|2020-08-25 03:40:00|25471.2|25466.2|25436.7|25431.7|25471.7|25466.7|25432.7|25427.7|1912
1598327100000|2020-08-25 03:45:00|25436.2|25431.2|25400.7|25395.7|25438.2|25433.2|25377.7|25372.7|2833
1598327400000|2020-08-25 03:50:00|25400.2|25395.2|25393.2|25388.2|25401.7|25396.7|25388.7|25383.7|880
1598327700000|2020-08-25 03:55:00|25392.7|25387.7|25444.7|25439.7|25446.7|25441.7|25385.7|25380.7|1524
1598328000000|2020-08-25 04:00:00|25443.8|25413.8|25447.1|25417.1|25452.8|25422.8|25442.7|25412.7|2
1598328300000|2020-08-25 04:05:00|25447.8|25417.8|25446.8|25416.8|25451.9|25421.9|25442.7|25412.7|0
1598328600000|2020-08-25 04:10:00|25446.4|25416.4|25447.2|25417.2|25447.2|25417.2|25439.1|25409.1|0
1598328900000|2020-08-25 04:15:00|25445.3|25415.3|25442.1|25412.1|25445.3|25415.3|25440.5|25410.5|0
1598329200000|2020-08-25 04:20:00|25442.7|25412.7|25448.2|25418.2|25448.2|25418.2|25442.4|25412.4|0
1598329500000|2020-08-25 04:25:00|25448.3|25418.3|25447.4|25417.4|25448.9|25418.9|25446.7|25416.7|0
1598329800000|2020-08-25 04:30:00|25446.7|25416.7|25427.1|25397.1|25446.7|25416.7|25427.1|25397.1|0
1598330100000|2020-08-25 04:35:00|25429|25399|25425.1|25395.1|25431.5|25401.5|25420.7|25390.7|0
1598330400000|2020-08-25 04:40:00|25424.5|25394.5|25431.2|25401.2|25431.2|25401.2|25421|25391|0
1598330700000|2020-08-25 04:45:00|25430.6|25400.6|25435.5|25405.5|25435.6|25405.6|25430.6|25400.6|0
1598331000000|2020-08-25 04:50:00|25435.8|25405.8|25436.1|25406.1|25436.1|25406.1|25433.6|25403.6|0
1598331300000|2020-08-25 04:55:00|25435.5|25405.5|25436.1|25406.1|25438|25408|25435.5|25405.5|0
1598331600000|2020-08-25 05:00:00|25437.4|25407.4|25409.7|25404.7|25451.2|25446.2|25408.2|25403.2|1451
1598331900000|2020-08-25 05:05:00|25410.2|25405.2|25378.7|25373.7|25420.7|25415.7|25371.2|25366.2|9635
1598332200000|2020-08-25 05:10:00|25378.2|25373.2|25401.7|25396.7|25409.2|25404.2|25373.2|25368.2|1867
1598332500000|2020-08-25 05:15:00|25403.7|25398.7|25405.7|25400.7|25424.2|25419.2|25401.7|25396.7|1127
1598332800000|2020-08-25 05:20:00|25406.2|25401.2|25388.7|25383.7|25411.2|25406.2|25387.7|25382.7|758
1598333100000|2020-08-25 05:25:00|25388.2|25383.2|25391.7|25386.7|25394.2|25389.2|25357.7|25352.7|1989
1598333400000|2020-08-25 05:30:00|25392.2|25387.2|25418.7|25413.7|25422.2|25417.2|25391.7|25386.7|1267
1598333700000|2020-08-25 05:35:00|25419.2|25414.2|25439.7|25434.7|25455.7|25450.7|25418.7|25413.7|1368
1598334000000|2020-08-25 05:40:00|25440.7|25435.7|25461.2|25456.2|25470.7|25465.7|25435.2|25430.2|1782
1598334300000|2020-08-25 05:45:00|25461.7|25456.7|25442.2|25437.2|25477.7|25472.7|25440.2|25435.2|1240
1598334600000|2020-08-25 05:50:00|25442.7|25437.7|25449.7|25444.7|25458.2|25453.2|25433.7|25428.7|799
1598334900000|2020-08-25 05:55:00|25449.2|25444.2|25446.2|25441.2|25450.2|25445.2|25430.2|25425.2|823
1598335200000|2020-08-25 06:00:00|25446.7|25441.7|25455.2|25450.2|25466.2|25461.2|25436.2|25431.2|998
1598335500000|2020-08-25 06:05:00|25455.7|25450.7|25456.7|25451.7|25467.7|25462.7|25452.2|25447.2|738
1598335800000|2020-08-25 06:10:00|25457.2|25452.2|25498.7|25493.7|25504.2|25499.2|25457.2|25452.2|1579
1598336100000|2020-08-25 06:15:00|25497.7|25492.7|25522.2|25517.2|25534.2|25529.2|25496.7|25491.7|1603
1598336400000|2020-08-25 06:20:00|25522.7|25517.7|25517.7|25512.7|25535.7|25530.7|25512.2|25507.2|1283
1598336700000|2020-08-25 06:25:00|25517.2|25512.2|25514.2|25509.2|25523.2|25518.2|25506.2|25501.2|902
1598337000000|2020-08-25 06:30:00|25515.2|25510.2|25532.2|25527.2|25553.2|25548.2|25514.7|25509.7|1498
1598337300000|2020-08-25 06:35:00|25533.7|25528.7|25531.2|25526.2|25557.2|25552.2|25527.2|25522.2|1593
1598337600000|2020-08-25 06:40:00|25530.7|25525.7|25529.2|25524.2|25539.2|25534.2|25512.2|25507.2|1591
1598337900000|2020-08-25 06:45:00|25529.7|25524.7|25558.2|25553.2|25580.7|25575.7|25529.7|25524.7|2154
1598338200000|2020-08-25 06:50:00|25558.7|25553.7|25542.7|25537.7|25569.2|25564.2|25536.7|25531.7|1074
1598338500000|2020-08-25 06:55:00|25541.7|25536.7|25524.7|25519.7|25556.2|25551.2|25520.7|25515.7|912
1598338800000|2020-08-25 07:00:00|25522.7|25517.7|25557.7|25552.7|25559.7|25554.7|25520.2|25515.2|1414
1598339100000|2020-08-25 07:05:00|25557.2|25552.2|25535.2|25530.2|25561.2|25556.2|25530.7|25525.7|831
1598339400000|2020-08-25 07:10:00|25534.7|25529.7|25529.7|25524.7|25553.7|25548.7|25527.7|25522.7|801
1598339700000|2020-08-25 07:15:00|25529.2|25524.2|25522.7|25517.7|25536.2|25531.2|25517.7|25512.7|852
1598340000000|2020-08-25 07:20:00|25522.2|25517.2|25530.2|25525.2|25536.2|25531.2|25514.2|25509.2|1089
1598340300000|2020-08-25 07:25:00|25530.7|25525.7|25530.7|25525.7|25544.7|25539.7|25528.2|25523.2|1023
1598340600000|2020-08-25 07:30:00|25528.7|25523.7|25537.7|25532.7|25552.2|25547.2|25521.2|25516.2|772
1598340900000|2020-08-25 07:35:00|25537.2|25532.2|25547.2|25542.2|25552.7|25547.7|25521.2|25516.2|1083
1598341200000|2020-08-25 07:40:00|25546.7|25541.7|25534.7|25529.7|25547.2|25542.2|25529.7|25524.7|1078
1598341500000|2020-08-25 07:45:00|25533.7|25528.7|25530.7|25525.7|25544.2|25539.2|25526.7|25521.7|1107
1598341800000|2020-08-25 07:50:00|25531.7|25526.7|25551.2|25546.2|25558.7|25553.7|25531.2|25526.2|1094
1598342100000|2020-08-25 07:55:00|25551.7|25546.7|25540.2|25535.2|25553.7|25548.7|25534.7|25529.7|1178
1598342400000|2020-08-25 08:00:00|25538.7|25533.7|25506.7|25501.7|25541.2|25536.2|25502.7|25497.7|1878
1598342700000|2020-08-25 08:05:00|25507.7|25502.7|25504.7|25499.7|25516.2|25511.2|25494.2|25489.2|1555
1598343000000|2020-08-25 08:10:00|25506.7|25501.7|25502.7|25497.7|25506.7|25501.7|25483.7|25478.7|8716
1598343300000|2020-08-25 08:15:00|25501.7|25496.7|25496.7|25491.7|25508.7|25503.7|25486.2|25481.2|8503
1598343600000|2020-08-25 08:20:00|25495.7|25490.7|25499.2|25494.2|25500.7|25495.7|25479.7|25474.7|1653
1598343900000|2020-08-25 08:25:00|25500.7|25495.7|25485.7|25480.7|25502.7|25497.7|25481.2|25476.2|1756
1598344200000|2020-08-25 08:30:00|25490.2|25485.2|25486.6|25456.6|25504.5|25485.2|25477.7|25447.7|0
1598344500000|2020-08-25 08:35:00|25487.2|25457.2|25482.8|25452.8|25491|25461|25476.4|25446.4|0
1598344800000|2020-08-25 08:40:00|25486.6|25456.6|25477.9|25447.9|25495.5|25465.5|25477.9|25447.9|0
1598345100000|2020-08-25 08:45:00|25481.7|25451.7|25488.4|25458.4|25496.6|25466.6|25481.7|25451.7|0
1598345400000|2020-08-25 08:50:00|25492.2|25462.2|25505.9|25475.9|25507.2|25477.2|25492.2|25462.2|0
1598345700000|2020-08-25 08:55:00|25505.3|25475.3|25494.1|25464.1|25506.3|25476.3|25494.1|25464.1|0
1598346000000|2020-08-25 09:00:00|25493.9|25463.9|25477.3|25447.3|25494.2|25464.2|25458|25428|0
1598346300000|2020-08-25 09:05:00|25476.7|25446.7|25490.2|25460.2|25490.2|25460.2|25476.7|25446.7|0
1598346600000|2020-08-25 09:10:00|25486.4|25456.4|25482.5|25452.5|25490.7|25460.7|25473.6|25443.6|0
1598346900000|2020-08-25 09:15:00|25480.6|25450.6|25474.2|25466.2|25482.5|25471.2|25458.2|25450.2|442
1598347200000|2020-08-25 09:20:00|25473.7|25465.7|25486.7|25478.7|25486.7|25478.7|25470.2|25462.2|72
1598347500000|2020-08-25 09:25:00|25486.2|25478.2|25489.7|25481.7|25492.7|25484.7|25484.2|25476.2|76
1598347800000|2020-08-25 09:30:00|25490.2|25482.2|25484.7|25476.7|25495.2|25487.2|25478.2|25470.2|127
1598348100000|2020-08-25 09:35:00|25485.2|25477.2|25485.2|25477.2|25491.7|25483.7|25484.7|25476.7|58
1598348400000|2020-08-25 09:40:00|25484.7|25476.7|25483.2|25475.2|25486.7|25478.7|25475.7|25467.7|52
1598348700000|2020-08-25 09:45:00|25483.7|25475.7|25477.2|25469.2|25485.2|25477.2|25476.2|25468.2|99
1598349000000|2020-08-25 09:50:00|25476.7|25468.7|25483.2|25475.2|25484.2|25476.2|25476.2|25468.2|88
1598349300000|2020-08-25 09:55:00|25483.7|25475.7|25468.2|25460.2|25484.7|25476.7|25468.2|25460.2|80
1598349600000|2020-08-25 10:00:00|25468.7|25460.7|25482.2|25474.2|25485.2|25477.2|25468.7|25460.7|160
1598349900000|2020-08-25 10:05:00|25482.7|25474.7|25475.2|25467.2|25485.2|25477.2|25469.7|25461.7|77
1598350200000|2020-08-25 10:10:00|25473.7|25465.7|25466.7|25458.7|25474.2|25466.2|25464.7|25456.7|64
1598350500000|2020-08-25 10:15:00|25467.2|25459.2|25470.2|25462.2|25476.7|25468.7|25466.2|25458.2|73
1598350800000|2020-08-25 10:20:00|25470.7|25462.7|25475.7|25467.7|25477.2|25469.2|25467.2|25459.2|53
1598351100000|2020-08-25 10:25:00|25474.2|25466.2|25472.2|25464.2|25478.2|25470.2|25470.7|25462.7|37
1598351400000|2020-08-25 10:30:00|25472.7|25464.7|25480.2|25472.2|25482.7|25474.7|25472.2|25464.2|52
1598351700000|2020-08-25 10:35:00|25479.7|25471.7|25486.2|25478.2|25487.7|25479.7|25475.7|25467.7|52
1598352000000|2020-08-25 10:40:00|25485.7|25477.7|25489.7|25481.7|25491.7|25483.7|25484.7|25476.7|77
1598352300000|2020-08-25 10:45:00|25490.7|25482.7|25497.7|25489.7|25497.7|25489.7|25489.7|25481.7|68
1598352600000|2020-08-25 10:50:00|25497.2|25489.2|25490.7|25482.7|25498.2|25490.2|25488.7|25480.7|65
1598352900000|2020-08-25 10:55:00|25490.2|25482.2|25492.2|25484.2|25496.7|25488.7|25489.2|25481.2|56
1598353200000|2020-08-25 11:00:00|25492.7|25484.7|25496.2|25488.2|25498.7|25490.7|25492.7|25484.7|61
1598353500000|2020-08-25 11:05:00|25496.7|25488.7|25490.7|25482.7|25498.7|25490.7|25490.7|25482.7|40
1598353800000|2020-08-25 11:10:00|25491.2|25483.2|25488.7|25480.7|25499.7|25491.7|25487.7|25479.7|76
1598354100000|2020-08-25 11:15:00|25488.2|25480.2|25478.7|25470.7|25490.2|25482.2|25476.2|25468.2|167
1598354400000|2020-08-25 11:20:00|25479.2|25471.2|25474.7|25466.7|25479.7|25471.7|25469.7|25461.7|107
1598354700000|2020-08-25 11:25:00|25475.2|25467.2|25482.7|25474.7|25484.2|25476.2|25473.2|25465.2|122
1598355000000|2020-08-25 11:30:00|25483.2|25475.2|25477.2|25469.2|25486.7|25478.7|25477.2|25469.2|34
1598355300000|2020-08-25 11:35:00|25476.7|25468.7|25480.7|25472.7|25487.2|25479.2|25476.7|25468.7|50
1598355600000|2020-08-25 11:40:00|25480.2|25472.2|25476.7|25468.7|25482.2|25474.2|25474.7|25466.7|55
1598355900000|2020-08-25 11:45:00|25477.2|25469.2|25473.7|25465.7|25477.2|25469.2|25472.2|25464.2|55
1598356200000|2020-08-25 11:50:00|25473.2|25465.2|25469.7|25461.7|25477.7|25469.7|25468.2|25460.2|80
1598356500000|2020-08-25 11:55:00|25469.2|25461.2|25470.2|25462.2|25474.7|25466.7|25468.7|25460.7|37
1598356800000|2020-08-25 12:00:00|25470.7|25462.7|25473.2|25465.2|25477.2|25469.2|25470.2|25462.2|45
1598357100000|2020-08-25 12:05:00|25472.7|25464.7|25488.7|25480.7|25490.7|25482.7|25472.2|25464.2|103
1598357400000|2020-08-25 12:10:00|25489.2|25481.2|25474.2|25466.2|25490.7|25482.7|25473.7|25465.7|72
1598357700000|2020-08-25 12:15:00|25473.7|25465.7|25466.7|25458.7|25474.7|25466.7|25463.7|25455.7|159
1598358000000|2020-08-25 12:20:00|25466.2|25458.2|25465.7|25457.7|25468.2|25460.2|25462.7|25454.7|63
1598358300000|2020-08-25 12:25:00|25466.2|25458.2|25475.7|25467.7|25476.2|25468.2|25464.7|25456.7|100
1598358600000|2020-08-25 12:30:00|25476.2|25468.2|25476.7|25468.7|25477.7|25469.7|25473.2|25465.2|70
1598358900000|2020-08-25 12:35:00|25475.7|25467.7|25470.2|25462.2|25476.7|25468.7|25470.2|25462.2|34
1598359200000|2020-08-25 12:40:00|25469.7|25461.7|25473.2|25465.2|25474.2|25466.2|25469.7|25461.7|57
1598359500000|2020-08-25 12:45:00|25473.7|25465.7|25465.2|25457.2|25474.7|25466.7|25463.2|25455.2|83
1598359800000|2020-08-25 12:50:00|25465.7|25457.7|25463.2|25455.2|25468.2|25460.2|25459.7|25451.7|52
1598360100000|2020-08-25 12:55:00|25463.7|25455.7|25467.2|25459.2|25471.7|25463.7|25461.7|25453.7|55
1598360400000|2020-08-25 13:00:00|25466.2|25458.2|25474.2|25466.2|25481.7|25473.7|25466.2|25458.2|86
1598360700000|2020-08-25 13:05:00|25474.7|25466.7|25481.2|25473.2|25489.2|25481.2|25474.7|25466.7|69
1598361000000|2020-08-25 13:10:00|25480.7|25472.7|25472.7|25464.7|25483.7|25475.7|25472.7|25464.7|99
1598361300000|2020-08-25 13:15:00|25473.2|25465.2|25467.7|25459.7|25476.7|25468.7|25466.7|25458.7|137
1598361600000|2020-08-25 13:20:00|25468.2|25460.2|25467.7|25459.7|25475.2|25467.2|25466.7|25458.7|128
1598361900000|2020-08-25 13:25:00|25467.2|25459.2|25460.7|25452.7|25471.2|25463.2|25458.7|25450.7|196
1598362200000|2020-08-25 13:30:00|25461.2|25453.2|25471.7|25463.7|25472.2|25464.2|25444.2|25436.2|499
1598362500000|2020-08-25 13:35:00|25471.2|25463.2|25443.2|25435.2|25474.2|25466.2|25442.2|25434.2|384
1598362800000|2020-08-25 13:40:00|25443.7|25435.7|25463.7|25455.7|25466.2|25458.2|25438.2|25430.2|283
1598363100000|2020-08-25 13:45:00|25464.2|25456.2|25472.2|25464.2|25474.7|25466.7|25450.7|25442.7|234
1598363400000|2020-08-25 13:50:00|25472.7|25464.7|25468.2|25460.2|25481.2|25473.2|25467.7|25459.7|261
1598363700000|2020-08-25 13:55:00|25467.7|25459.7|25485.7|25477.7|25486.7|25478.7|25467.2|25459.2|166
1598364000000|2020-08-25 14:00:00|25486.2|25478.2|25492.2|25484.2|25510.2|25502.2|25479.2|25471.2|563
1598364300000|2020-08-25 14:05:00|25493.2|25485.2|25464.2|25456.2|25500.2|25492.2|25462.2|25454.2|274
1598364600000|2020-08-25 14:10:00|25463.2|25455.2|25458.2|25450.2|25472.2|25464.2|25457.2|25449.2|182
1598364900000|2020-08-25 14:15:00|25458.7|25450.7|25493.7|25485.7|25498.7|25490.7|25455.2|25447.2|287
1598365200000|2020-08-25 14:20:00|25492.7|25484.7|25496.2|25488.2|25501.2|25493.2|25489.7|25481.7|355
1598365500000|2020-08-25 14:25:00|25495.7|25487.7|25498.7|25490.7|25504.2|25496.2|25493.7|25485.7|494
1598365800000|2020-08-25 14:30:00|25498.2|25490.2|25510.2|25502.2|25523.2|25515.2|25485.7|25477.7|818
1598366100000|2020-08-25 14:35:00|25509.7|25501.7|25519.7|25511.7|25523.7|25515.7|25506.2|25498.2|226
1598366400000|2020-08-25 14:40:00|25520.2|25512.2|25513.7|25505.7|25521.2|25513.2|25502.2|25494.2|126
1598366700000|2020-08-25 14:45:00|25513.2|25505.2|25490.2|25482.2|25515.7|25507.7|25487.7|25479.7|382
1598367000000|2020-08-25 14:50:00|25489.7|25481.7|25494.7|25486.7|25501.2|25493.2|25477.2|25469.2|196
1598367300000|2020-08-25 14:55:00|25495.2|25487.2|25515.7|25507.7|25516.2|25508.2|25487.2|25479.2|148
1598367600000|2020-08-25 15:00:00|25516.2|25508.2|25512.2|25504.2|25528.7|25520.7|25510.2|25502.2|614
1598367900000|2020-08-25 15:05:00|25512.7|25504.7|25518.2|25510.2|25520.2|25512.2|25508.7|25500.7|127
1598368200000|2020-08-25 15:10:00|25517.7|25509.7|25526.7|25518.7|25538.7|25530.7|25512.2|25504.2|306
1598368500000|2020-08-25 15:15:00|25527.2|25519.2|25534.7|25526.7|25540.2|25532.2|25518.2|25510.2|292
1598368800000|2020-08-25 15:20:00|25533.7|25525.7|25509.2|25501.2|25535.2|25527.2|25507.2|25499.2|255
1598369100000|2020-08-25 15:25:00|25509.7|25501.7|25508.2|25500.2|25517.2|25509.2|25504.7|25496.7|177
1598369400000|2020-08-25 15:30:00|25508.7|25500.7|25497.2|25489.2|25510.2|25502.2|25496.2|25488.2|237
1598369700000|2020-08-25 15:35:00|25496.7|25488.7|25480.7|25472.7|25505.7|25497.7|25477.2|25469.2|236
1598370000000|2020-08-25 15:40:00|25480.2|25472.2|25481.2|25473.2|25490.7|25482.7|25471.7|25463.7|218
1598370300000|2020-08-25 15:45:00|25481.7|25473.7|25484.7|25476.7|25485.7|25477.7|25469.2|25461.2|114
1598370600000|2020-08-25 15:50:00|25483.7|25475.7|25492.2|25484.2|25496.7|25488.7|25483.2|25475.2|167
1598370900000|2020-08-25 15:55:00|25493.2|25485.2|25482.7|25474.7|25495.7|25487.7|25481.7|25473.7|82
1598371200000|2020-08-25 16:00:00|25483.2|25475.2|25471.2|25463.2|25483.7|25475.7|25469.7|25461.7|146
1598371500000|2020-08-25 16:05:00|25471.7|25463.7|25468.2|25460.2|25474.2|25466.2|25465.2|25457.2|219
1598371800000|2020-08-25 16:10:00|25467.7|25459.7|25450.2|25442.2|25469.7|25461.7|25444.2|25436.2|261
1598372100000|2020-08-25 16:15:00|25450.7|25442.7|25446.7|25438.7|25452.2|25444.2|25441.2|25433.2|162
1598372400000|2020-08-25 16:20:00|25446.2|25438.2|25451.7|25443.7|25455.2|25447.2|25444.7|25436.7|204
1598372700000|2020-08-25 16:25:00|25453.2|25445.2|25448.7|25440.7|25455.2|25447.2|25446.7|25438.7|135
1598373000000|2020-08-25 16:30:00|25449.2|25441.2|25445.2|25437.2|25451.2|25443.2|25438.2|25430.2|178
1598373300000|2020-08-25 16:35:00|25445.7|25437.7|25459.7|25451.7|25460.2|25452.2|25445.2|25437.2|179
1598373600000|2020-08-25 16:40:00|25459.2|25451.2|25461.7|25453.7|25462.7|25454.7|25453.7|25445.7|116
1598373900000|2020-08-25 16:45:00|25462.2|25454.2|25457.7|25449.7|25462.2|25454.2|25455.2|25447.2|40
1598374200000|2020-08-25 16:50:00|25457.2|25449.2|25449.7|25441.7|25462.2|25454.2|25447.7|25439.7|55
1598374500000|2020-08-25 16:55:00|25449.2|25441.2|25452.7|25444.7|25461.2|25453.2|25440.7|25432.7|181
1598374800000|2020-08-25 17:00:00|25453.2|25445.2|25456.7|25448.7|25463.7|25455.7|25451.7|25443.7|49
1598375100000|2020-08-25 17:05:00|25458.2|25450.2|25459.7|25451.7|25460.7|25452.7|25449.2|25441.2|62
1598375400000|2020-08-25 17:10:00|25460.2|25452.2|25463.7|25455.7|25463.7|25455.7|25451.7|25443.7|44
1598375700000|2020-08-25 17:15:00|25464.2|25456.2|25479.7|25471.7|25482.2|25474.2|25464.2|25456.2|76
1598376000000|2020-08-25 17:20:00|25480.2|25472.2|25484.2|25476.2|25491.2|25483.2|25480.2|25472.2|170
1598376300000|2020-08-25 17:25:00|25484.7|25476.7|25490.2|25482.2|25493.7|25485.7|25484.2|25476.2|46
1598376600000|2020-08-25 17:30:00|25489.7|25481.7|25491.7|25483.7|25496.7|25488.7|25487.7|25479.7|42
1598376900000|2020-08-25 17:35:00|25490.7|25482.7|25488.7|25480.7|25492.2|25484.2|25480.7|25472.7|82
1598377200000|2020-08-25 17:40:00|25489.2|25481.2|25492.7|25484.7|25496.2|25488.2|25483.7|25475.7|73
1598377500000|2020-08-25 17:45:00|25493.2|25485.2|25488.2|25480.2|25500.2|25492.2|25486.7|25478.7|62
1598377800000|2020-08-25 17:50:00|25488.7|25480.7|25481.7|25473.7|25494.7|25486.7|25479.7|25471.7|50
1598378100000|2020-08-25 17:55:00|25481.2|25473.2|25484.7|25476.7|25486.7|25478.7|25481.2|25473.2|46
1598378400000|2020-08-25 18:00:00|25485.2|25477.2|25492.2|25484.2|25492.7|25484.7|25476.2|25468.2|103
1598378700000|2020-08-25 18:05:00|25491.7|25483.7|25497.7|25489.7|25500.7|25492.7|25486.2|25478.2|72
1598379000000|2020-08-25 18:10:00|25496.2|25488.2|25501.7|25493.7|25506.7|25498.7|25495.2|25487.2|87
1598379300000|2020-08-25 18:15:00|25501.2|25493.2|25500.2|25492.2|25504.2|25496.2|25484.7|25476.7|158
1598379600000|2020-08-25 18:20:00|25500.7|25492.7|25509.7|25501.7|25511.2|25503.2|25500.2|25492.2|54
1598379900000|2020-08-25 18:25:00|25510.2|25502.2|25505.7|25497.7|25510.2|25502.2|25502.2|25494.2|49
1598380200000|2020-08-25 18:30:00|25504.7|25496.7|25513.2|25505.2|25514.7|25506.7|25502.7|25494.7|104
1598380500000|2020-08-25 18:35:00|25512.7|25504.7|25508.7|25500.7|25515.7|25507.7|25500.7|25492.7|62
1598380800000|2020-08-25 18:40:00|25509.2|25501.2|25505.7|25497.7|25515.7|25507.7|25505.2|25497.2|220
1598381100000|2020-08-25 18:45:00|25506.2|25498.2|25512.7|25504.7|25518.2|25510.2|25506.2|25498.2|92
1598381400000|2020-08-25 18:50:00|25513.2|25505.2|25515.7|25507.7|25518.7|25510.7|25510.2|25502.2|79
1598381700000|2020-08-25 18:55:00|25516.2|25508.2|25520.4|25490.4|25520.4|25510.2|25493.7|25485.7|234
1598382000000|2020-08-25 19:00:00|25518.9|25488.9|25522.4|25492.4|25526.9|25496.9|25518.1|25488.1|0
1598382300000|2020-08-25 19:05:00|25522.1|25492.1|25530.7|25500.7|25532.7|25502.7|25520.1|25490.1|0
1598382600000|2020-08-25 19:10:00|25530.9|25500.9|25546.1|25516.1|25547.1|25517.1|25530.9|25500.9|0
1598382900000|2020-08-25 19:15:00|25546.3|25516.3|25555.1|25525.1|25558.1|25528.1|25546.3|25516.3|0
1598383200000|2020-08-25 19:20:00|25555.7|25525.7|25568.9|25538.9|25569|25539|25549|25519|0
1598383500000|2020-08-25 19:25:00|25568.7|25538.7|25572.3|25542.3|25572.6|25542.6|25566.6|25536.6|0
1598383800000|2020-08-25 19:30:00|25575.8|25545.8|25574.3|25544.3|25590.6|25560.6|25574.1|25544.1|0
1598384100000|2020-08-25 19:35:00|25574.6|25544.6|25580.4|25550.4|25585|25555|25574.6|25544.6|0
1598384400000|2020-08-25 19:40:00|25580.1|25550.1|25574|25544|25582.2|25552.2|25573.7|25543.7|0
1598384700000|2020-08-25 19:45:00|25574.2|25544.2|25577|25547|25580.3|25550.3|25571.8|25541.8|0
1598385000000|2020-08-25 19:50:00|25576.7|25546.7|25579.4|25549.4|25579.4|25549.4|25556.1|25526.1|0
1598385300000|2020-08-25 19:55:00|25579.1|25549.1|25606.6|25576.6|25617.8|25587.8|25570.1|25540.1|0
1598385600000|2020-08-25 20:00:00|25607.9|25577.9|25613.7|25583.7|25613.7|25583.7|25606.6|25576.6|0
1598385900000|2020-08-25 20:05:00|25612.4|25582.4|25619.2|25589.2|25621|25591|25612.4|25582.4|0
1598386200000|2020-08-25 20:10:00|25617.9|25587.9|25617.2|25587.2|25621.1|25591.1|25614|25584|0
1598386500000|2020-08-25 20:15:00|25615.8|25585.8|25617.8|25587.8|25617.9|25587.9|25609.3|25579.3|0
1598386800000|2020-08-25 20:20:00|25617.5|25587.5|25616.5|25586.5|25618.1|25588.1|25615.6|25585.6|0
1598387100000|2020-08-25 20:25:00|25616.2|25586.2|25617|25587|25617|25587|25614.7|25584.7|0
1598387400000|2020-08-25 20:30:00|25618.2|25588.2|25620.3|25590.3|25621.9|25591.9|25615.4|25585.4|0
1598387700000|2020-08-25 20:35:00|25621.6|25591.6|25624.8|25594.8|25626.1|25596.1|25620.3|25590.3|0
1598388000000|2020-08-25 20:40:00|25626.1|25596.1|25626.3|25596.3|25627.6|25597.6|25624.8|25594.8|0
1598388300000|2020-08-25 20:45:00|25627.6|25597.6|25625.1|25595.1|25627.6|25597.6|25622.5|25592.5|0
1598388600000|2020-08-25 20:50:00|25626.4|25596.4|25623.8|25593.8|25629|25599|25623.8|25593.8|0
1598388900000|2020-08-25 20:55:00|25625.1|25595.1|25622.3|25592.3|25626.4|25596.4|25622.2|25592.2|0
1598389200000|2020-08-25 21:00:00|25622.5|25592.5|25621.2|25591.2|25622.6|25592.6|25620.4|25590.4|0
1598389500000|2020-08-25 21:05:00|25621.6|25591.6|25620.9|25590.9|25623.8|25593.8|25620.5|25590.5|0
1598389800000|2020-08-25 21:10:00|25622.4|25592.4|25620.7|25590.7|25622.4|25592.4|25620.7|25590.7|0
1598390100000|2020-08-25 21:15:00|25620.3|25590.3|25620.2|25590.2|25620.7|25590.7|25619.1|25589.1|0
1598390400000|2020-08-25 21:20:00|25620.4|25590.4|25617.8|25587.8|25620.4|25590.4|25617.8|25587.8|0
1598390700000|2020-08-25 21:25:00|25617.4|25587.4|25616.6|25586.6|25617.4|25587.4|25615.7|25585.7|0
1598391000000|2020-08-25 21:30:00|25617.6|25587.6|25619.8|25589.8|25621.5|25591.5|25617.6|25587.6|0
1598391300000|2020-08-25 21:35:00|25619.5|25589.5|25619.8|25589.8|25619.8|25589.8|25619.5|25589.5|0
1598391600000|2020-08-25 21:40:00|25620.2|25590.2|25620.3|25590.3|25621.9|25591.9|25620.1|25590.1|0
1598391900000|2020-08-25 21:45:00|25620.5|25590.5|25619.8|25589.8|25620.5|25590.5|25619.8|25589.8|0
1598392200000|2020-08-25 21:50:00|25620|25590|25620|25590|25620.2|25590.2|25619.6|25589.6|0
1598392500000|2020-08-25 21:55:00|25620.2|25590.2|25620.1|25590.1|25623|25593|25620.1|25590.1|0
1598392800000|2020-08-25 22:00:00|25626.2|25596.2|25625.6|25595.6|25630.3|25600.3|25621.7|25591.7|0
1598393100000|2020-08-25 22:05:00|25624.3|25594.3|25630|25600|25630.3|25600.3|25624.3|25594.3|0
1598393400000|2020-08-25 22:10:00|25631.3|25601.3|25628.6|25598.6|25631.3|25601.3|25628.6|25598.6|0
1598393700000|2020-08-25 22:15:00|25629.9|25599.9|25632.9|25602.9|25633.1|25603.1|25629.9|25599.9|0
1598394000000|2020-08-25 22:20:00|25632|25602|25631.6|25601.6|25636.8|25606.8|25631.2|25601.2|0
1598394300000|2020-08-25 22:25:00|25632.2|25602.2|25628.9|25598.9|25632.9|25602.9|25628.9|25598.9|0
1598394600000|2020-08-25 22:30:00|25629.6|25599.6|25631.9|25601.9|25632.8|25602.8|25628.9|25598.9|0
1598394900000|2020-08-25 22:35:00|25633.2|25603.2|25630.6|25600.6|25633.2|25603.2|25630.6|25600.6|0
1598395200000|2020-08-25 22:40:00|25631.9|25601.9|25631.9|25601.9|25633.1|25603.1|25631.8|25601.8|0
1598395500000|2020-08-25 22:45:00|25633.2|25603.2|25634.8|25604.8|25634.8|25604.8|25633|25603|0
1598395800000|2020-08-25 22:50:00|25634.2|25604.2|25632.9|25602.9|25634.2|25604.2|25632.9|25602.9|0
1598396100000|2020-08-25 22:55:00|25634.2|25604.2|25633.2|25603.2|25635.5|25605.5|25632.9|25602.9|0
1598396400000|2020-08-25 23:00:00|25633.1|25603.1|25630.2|25600.2|25633.1|25603.1|25630.2|25600.2|0
1598396700000|2020-08-25 23:05:00|25631.5|25601.5|25632.4|25602.4|25633.2|25603.2|25630.2|25600.2|0
1598397000000|2020-08-25 23:10:00|25631.7|25601.7|25634.1|25604.1|25634.1|25604.1|25631.1|25601.1|0
1598397300000|2020-08-25 23:15:00|25632.8|25602.8|25630.1|25600.1|25632.8|25602.8|25630.1|25600.1|0
1598397600000|2020-08-25 23:20:00|25630.4|25600.4|25630.4|25600.4|25631.7|25601.7|25630.4|25600.4|0
1598397900000|2020-08-25 23:25:00|25631.7|25601.7|25636|25606|25636|25606|25630.1|25600.1|0
1598398200000|2020-08-25 23:30:00|25637.3|25607.3|25623.7|25593.7|25639.9|25609.9|25621.4|25591.4|0
1598398500000|2020-08-25 23:35:00|25625|25595|25624.9|25594.9|25625|25595|25622.4|25592.4|0
1598398800000|2020-08-25 23:40:00|25625.5|25595.5|25628.5|25598.5|25628.5|25598.5|25624.9|25594.9|0
1598399100000|2020-08-25 23:45:00|25629.8|25599.8|25629.6|25599.6|25629.8|25599.8|25625.9|25595.9|0
1598399400000|2020-08-25 23:50:00|25628.3|25598.3|25616.9|25586.9|25632.3|25602.3|25616.9|25586.9|0
1598399700000|2020-08-25 23:55:00|25615.6|25585.6|25612.4|25582.4|25616.9|25586.9|25611.1|25581.1|0
1598400000000|2020-08-26 00:00:00|25611.1|25581.1|25607|25577|25615|25585|25603.1|25573.1|0
1598400300000|2020-08-26 00:05:00|25605.7|25575.7|25615|25585|25616.3|25586.3|25605.7|25575.7|0
1598400600000|2020-08-26 00:10:00|25613.7|25583.7|25615|25585|25617.6|25587.6|25612.4|25582.4|0
1598400900000|2020-08-26 00:15:00|25613.7|25583.7|25603.2|25573.2|25617.3|25587.3|25602.9|25572.9|0
1598401200000|2020-08-26 00:20:00|25603.8|25573.8|25596.7|25566.7|25608|25578|25596.7|25566.7|0
1598401500000|2020-08-26 00:25:00|25596.1|25566.1|25596.3|25566.3|25597.1|25567.1|25591.2|25561.2|0
1598401800000|2020-08-26 00:30:00|25596.9|25566.9|25595.3|25565.3|25601.1|25571.1|25595.3|25565.3|0
1598402100000|2020-08-26 00:35:00|25595.9|25565.9|25579.6|25549.6|25595.9|25565.9|25576.5|25546.5|0
1598402400000|2020-08-26 00:40:00|25581.5|25551.5|25579.4|25549.4|25581.5|25551.5|25571|25541|0
1598402700000|2020-08-26 00:45:00|25580|25550|25574.9|25544.9|25580.7|25550.7|25574.5|25544.5|0
1598403000000|2020-08-26 00:50:00|25574.5|25544.5|25569.1|25539.1|25574.9|25544.9|25568.4|25538.4|0
1598403300000|2020-08-26 00:55:00|25568.8|25538.8|25572.9|25542.9|25574.2|25544.2|25567.8|25537.8|0
1598403600000|2020-08-26 01:00:00|25569.1|25539.1|25569.7|25539.7|25573.6|25543.6|25562.7|25532.7|0
1598403900000|2020-08-26 01:05:00|25571.7|25541.7|25562.7|25532.7|25574.2|25544.2|25562|25532|0
1598404200000|2020-08-26 01:10:00|25563.3|25533.3|25554.5|25524.5|25563.3|25533.3|25548.2|25518.2|0
1598404500000|2020-08-26 01:15:00|25559|25529|25495|25490|25582.5|25577.5|25479|25474|3901
1598404800000|2020-08-26 01:20:00|25496|25491|25513.5|25508.5|25520.5|25515.5|25491.5|25486.5|1765
1598405100000|2020-08-26 01:25:00|25514|25509|25528.5|25523.5|25539|25534|25507|25502|1284
1598405400000|2020-08-26 01:30:00|25527.5|25522.5|25490|25485|25542.5|25537.5|25458|25453|4786
1598405700000|2020-08-26 01:35:00|25489|25484|25551|25546|25581|25576|25478|25473|4337
1598406000000|2020-08-26 01:40:00|25552|25547|25537.5|25532.5|25575|25570|25520.5|25515.5|3302
1598406300000|2020-08-26 01:45:00|25538|25533|25623|25618|25624.5|25619.5|25516|25511|3791
1598406600000|2020-08-26 01:50:00|25624|25619|25598|25593|25629.5|25624.5|25591.5|25586.5|3173
1598406900000|2020-08-26 01:55:00|25598.5|25593.5|25567|25562|25610|25605|25558.5|25553.5|2304
1598407200000|2020-08-26 02:00:00|25566|25561|25559|25554|25577|25572|25528.5|25523.5|2710
1598407500000|2020-08-26 02:05:00|25558.5|25553.5|25482|25477|25564.5|25559.5|25481|25476|3213
1598407800000|2020-08-26 02:10:00|25479.5|25474.5|25498|25493|25502|25497|25474|25469|1799
1598408100000|2020-08-26 02:15:00|25498.5|25493.5|25507|25502|25514|25509|25486|25481|1442
1598408400000|2020-08-26 02:20:00|25508|25503|25534|25529|25535|25530|25492.5|25487.5|2690
1598408700000|2020-08-26 02:25:00|25534.5|25529.5|25544|25539|25550.5|25545.5|25517|25512|1728
1598409000000|2020-08-26 02:30:00|25545|25540|25539|25534|25557.5|25552.5|25533|25528|1327
1598409300000|2020-08-26 02:35:00|25540|25535|25519|25514|25546|25541|25513|25508|1615
1598409600000|2020-08-26 02:40:00|25518.5|25513.5|25520|25515|25531.5|25526.5|25511|25506|1174
1598409900000|2020-08-26 02:45:00|25521|25516|25521.5|25516.5|25528.5|25523.5|25504.5|25499.5|1227
1598410200000|2020-08-26 02:50:00|25521|25516|25476|25471|25528|25523|25476|25471|1638
1598410500000|2020-08-26 02:55:00|25477|25472|25472|25467|25496|25491|25465|25460|1718
1598410800000|2020-08-26 03:00:00|25473|25468|25437|25432|25479|25474|25427|25422|2717
1598411100000|2020-08-26 03:05:00|25437.5|25432.5|25415|25410|25437.5|25432.5|25391.5|25386.5|2917
1598411400000|2020-08-26 03:10:00|25415.5|25410.5|25437.5|25432.5|25438.5|25433.5|25403.5|25398.5|1406
1598411700000|2020-08-26 03:15:00|25436.5|25431.5|25385.5|25380.5|25436.5|25431.5|25348|25343|3165
1598412000000|2020-08-26 03:20:00|25387|25382|25368|25363|25412.5|25407.5|25365|25360|2409
1598412300000|2020-08-26 03:25:00|25368.5|25363.5|25358|25353|25378.5|25373.5|25355|25350|2660
1598412600000|2020-08-26 03:30:00|25358.5|25353.5|25382|25377|25385|25380|25338.5|25333.5|2054
1598412900000|2020-08-26 03:35:00|25382.5|25377.5|25380|25375|25384|25379|25364|25359|1340
1598413200000|2020-08-26 03:40:00|25380.5|25375.5|25401.5|25396.5|25410|25405|25374.5|25369.5|1080
1598413500000|2020-08-26 03:45:00|25402.5|25397.5|25418|25413|25428|25423|25395.5|25390.5|1220
1598413800000|2020-08-26 03:50:00|25420.5|25415.5|25417.5|25412.5|25429.5|25424.5|25413.5|25408.5|1165
1598414100000|2020-08-26 03:55:00|25418.5|25413.5|25445|25440|25463|25458|25417|25412|1485
1598414400000|2020-08-26 04:00:00|25454.1|25424.1|25453.2|25423.2|25454.1|25424.1|25453.1|25423.1|0
1598414700000|2020-08-26 04:05:00|25449.4|25419.4|25453.6|25423.6|25453.6|25423.6|25448.5|25418.5|0
1598415000000|2020-08-26 04:10:00|25454.2|25424.2|25455.4|25425.4|25456|25426|25453.6|25423.6|0
1598415300000|2020-08-26 04:15:00|25451.5|25421.5|25450.9|25420.9|25453.4|25423.4|25450.9|25420.9|0
1598415600000|2020-08-26 04:20:00|25451.5|25421.5|25450.9|25420.9|25451.5|25421.5|25450.9|25420.9|0
1598415900000|2020-08-26 04:25:00|25451.5|25421.5|25450.6|25420.6|25451.5|25421.5|25450.6|25420.6|0
1598416200000|2020-08-26 04:30:00|25449.7|25419.7|25459.3|25429.3|25459.3|25429.3|25449.7|25419.7|0
1598416500000|2020-08-26 04:35:00|25457.4|25427.4|25459.3|25429.3|25459.3|25429.3|25454.8|25424.8|0
1598416800000|2020-08-26 04:40:00|25459.9|25429.9|25458.5|25428.5|25460|25430|25458.5|25428.5|0
1598417100000|2020-08-26 04:45:00|25458.8|25428.8|25459.2|25429.2|25459.8|25429.8|25458.8|25428.8|0
1598417400000|2020-08-26 04:50:00|25459.8|25429.8|25458.5|25428.5|25460.4|25430.4|25458.5|25428.5|0
1598417700000|2020-08-26 04:55:00|25458.2|25428.2|25458.5|25428.5|25459.2|25429.2|25458.2|25428.2|0
1598418000000|2020-08-26 05:00:00|25440.5|25435.5|25473.5|25468.5|25485.5|25480.5|25438|25433|2043
1598418300000|2020-08-26 05:05:00|25474|25469|25483|25478|25487|25482|25466.5|25461.5|1552
1598418600000|2020-08-26 05:10:00|25482.5|25477.5|25508|25503|25521|25516|25475.5|25470.5|1825
1598418900000|2020-08-26 05:15:00|25508.5|25503.5|25501.5|25496.5|25517.5|25512.5|25492.5|25487.5|1257
1598419200000|2020-08-26 05:20:00|25501|25496|25515.5|25510.5|25516|25511|25494|25489|1029
1598419500000|2020-08-26 05:25:00|25514|25509|25515|25510|25525|25520|25500|25495|963
1598419800000|2020-08-26 05:30:00|25516|25511|25497|25492|25524|25519|25489|25484|1228
1598420100000|2020-08-26 05:35:00|25498|25493|25476.5|25471.5|25500.5|25495.5|25471|25466|1217
1598420400000|2020-08-26 05:40:00|25475|25470|25476|25471|25487|25482|25470.5|25465.5|1242
1598420700000|2020-08-26 05:45:00|25476.5|25471.5|25477|25472|25494|25489|25466|25461|1208
1598421000000|2020-08-26 05:50:00|25477.5|25472.5|25473.5|25468.5|25487|25482|25471|25466|747
1598421300000|2020-08-26 05:55:00|25474|25469|25464|25459|25477.5|25472.5|25455|25450|1371
1598421600000|2020-08-26 06:00:00|25465|25460|25468|25463|25481|25476|25459.5|25454.5|693
1598421900000|2020-08-26 06:05:00|25467.5|25462.5|25448|25443|25468|25463|25443|25438|1017
1598422200000|2020-08-26 06:10:00|25447.5|25442.5|25445|25440|25452.5|25447.5|25427.5|25422.5|1061
1598422500000|2020-08-26 06:15:00|25444.5|25439.5|25460|25455|25462.5|25457.5|25441|25436|823
1598422800000|2020-08-26 06:20:00|25460.5|25455.5|25476|25471|25476|25471|25458.5|25453.5|779
1598423100000|2020-08-26 06:25:00|25475.5|25470.5|25474.5|25469.5|25479|25474|25464|25459|597
1598423400000|2020-08-26 06:30:00|25475|25470|25468.5|25463.5|25489.5|25484.5|25466.5|25461.5|741
1598423700000|2020-08-26 06:35:00|25468|25463|25469|25464|25470|25465|25453|25448|766
1598424000000|2020-08-26 06:40:00|25469.5|25464.5|25501|25496|25501|25496|25467.5|25462.5|1144
1598424300000|2020-08-26 06:45:00|25499.5|25494.5|25475.5|25470.5|25506.5|25501.5|25474|25469|1474
1598424600000|2020-08-26 06:50:00|25476|25471|25488.5|25483.5|25491|25486|25475.5|25470.5|537
1598424900000|2020-08-26 06:55:00|25488|25483|25469|25464|25490|25485|25464.5|25459.5|749
1598425200000|2020-08-26 07:00:00|25468|25463|25424|25419|25469.5|25464.5|25419|25414|1951
1598425500000|2020-08-26 07:05:00|25423|25418|25448.5|25443.5|25449|25444|25417|25412|923
1598425800000|2020-08-26 07:10:00|25448|25443|25457|25452|25459.5|25454.5|25440|25435|606
1598426100000|2020-08-26 07:15:00|25456.5|25451.5|25465|25460|25467.5|25462.5|25446.5|25441.5|672
1598426400000|2020-08-26 07:20:00|25464.5|25459.5|25469.5|25464.5|25485|25480|25460|25455|1225
1598426700000|2020-08-26 07:25:00|25469|25464|25474|25469|25485|25480|25468.5|25463.5|599
1598427000000|2020-08-26 07:30:00|25473.5|25468.5|25482|25477|25492|25487|25472.5|25467.5|1218
1598427300000|2020-08-26 07:35:00|25484|25479|25494|25489|25494.5|25489.5|25483|25478|876
1598427600000|2020-08-26 07:40:00|25495|25490|25495|25490|25513|25508|25484.5|25479.5|1181
1598427900000|2020-08-26 07:45:00|25494.5|25489.5|25489|25484|25508|25503|25487.5|25482.5|1052
1598428200000|2020-08-26 07:50:00|25491|25486|25475|25470|25496.5|25491.5|25475|25470|804
1598428500000|2020-08-26 07:55:00|25475.5|25470.5|25485|25480|25489|25484|25475.5|25470.5|876
1598428800000|2020-08-26 08:00:00|25456.6|25451.6|25451.6|25446.6|25476.1|25471.1|25448.6|25443.6|1534
1598429100000|2020-08-26 08:05:00|25450.6|25445.6|25450.6|25445.6|25452.6|25447.6|25430.6|25425.6|2737
1598429400000|2020-08-26 08:10:00|25449.6|25444.6|25440.6|25435.6|25450.1|25445.1|25433.6|25428.6|5636
1598429700000|2020-08-26 08:15:00|25434.1|25429.1|25443.6|25438.6|25445.1|25440.1|25433.1|25428.1|9929
1598430000000|2020-08-26 08:20:00|25443.1|25438.1|25443.6|25438.6|25461.1|25456.1|25441.1|25436.1|2382
1598430300000|2020-08-26 08:25:00|25443.1|25438.1|25437.6|25432.6|25446.6|25441.6|25435.1|25430.1|1999
1598430600000|2020-08-26 08:30:00|25449.1|25419.1|25454.9|25424.9|25463.8|25433.8|25449.1|25419.1|0
1598430900000|2020-08-26 08:35:00|25455.5|25425.5|25498.1|25468.1|25504.3|25474.3|25455.5|25425.5|0
1598431200000|2020-08-26 08:40:00|25498.8|25468.8|25500.2|25470.2|25510.2|25480.2|25495.7|25465.7|0
1598431500000|2020-08-26 08:45:00|25500.8|25470.8|25478.5|25448.5|25500.8|25470.8|25476.6|25446.6|0
1598431800000|2020-08-26 08:50:00|25476.6|25446.6|25484.9|25454.9|25490|25460|25476.6|25446.6|0
1598432100000|2020-08-26 08:55:00|25485.5|25455.5|25480.7|25450.7|25488.7|25458.7|25476.8|25446.8|0
1598432400000|2020-08-26 09:00:00|25481.3|25451.3|25484.8|25454.8|25489.9|25459.9|25478.1|25448.1|0
1598432700000|2020-08-26 09:05:00|25484.2|25454.2|25491.9|25461.9|25499.5|25469.5|25482.9|25452.9|0
1598433000000|2020-08-26 09:10:00|25491.2|25461.2|25490.3|25460.3|25492.2|25462.2|25482|25452|0
1598433300000|2020-08-26 09:15:00|25456.1|25448.1|25456.6|25448.6|25469.6|25461.6|25455.6|25447.6|259
1598433600000|2020-08-26 09:20:00|25457.1|25449.1|25458.6|25450.6|25461.6|25453.6|25453.1|25445.1|94
1598433900000|2020-08-26 09:25:00|25459.1|25451.1|25454.6|25446.6|25459.1|25451.1|25452.1|25444.1|77
1598434200000|2020-08-26 09:30:00|25454.1|25446.1|25446.6|25438.6|25454.1|25446.1|25445.1|25437.1|35
1598434500000|2020-08-26 09:35:00|25447.1|25439.1|25452.6|25444.6|25455.1|25447.1|25444.6|25436.6|47
1598434800000|2020-08-26 09:40:00|25452.1|25444.1|25455.6|25447.6|25457.1|25449.1|25450.1|25442.1|25
1598435100000|2020-08-26 09:45:00|25455.1|25447.1|25452.6|25444.6|25457.1|25449.1|25451.6|25443.6|17
1598435400000|2020-08-26 09:50:00|25452.1|25444.1|25453.1|25445.1|25456.1|25448.1|25443.6|25435.6|311
1598435700000|2020-08-26 09:55:00|25452.6|25444.6|25452.1|25444.1|25454.6|25446.6|25445.6|25437.6|40
1598436000000|2020-08-26 10:00:00|25452.6|25444.6|25457.6|25449.6|25459.1|25451.1|25448.6|25440.6|45
1598436300000|2020-08-26 10:05:00|25458.1|25450.1|25457.6|25449.6|25460.6|25452.6|25456.1|25448.1|43
1598436600000|2020-08-26 10:10:00|25458.6|25450.6|25460.1|25452.1|25462.1|25454.1|25456.6|25448.6|39
1598436900000|2020-08-26 10:15:00|25459.6|25451.6|25461.6|25453.6|25464.6|25456.6|25457.1|25449.1|68
1598437200000|2020-08-26 10:20:00|25461.1|25453.1|25457.6|25449.6|25461.6|25453.6|25456.1|25448.1|23
1598437500000|2020-08-26 10:25:00|25457.1|25449.1|25455.6|25447.6|25460.1|25452.1|25455.6|25447.6|27
1598437800000|2020-08-26 10:30:00|25456.1|25448.1|25445.1|25437.1|25456.6|25448.6|25442.1|25434.1|64
1598438100000|2020-08-26 10:35:00|25445.6|25437.6|25453.1|25445.1|25455.1|25447.1|25443.6|25435.6|25
1598438400000|2020-08-26 10:40:00|25453.6|25445.6|25446.6|25438.6|25453.6|25445.6|25443.6|25435.6|58
1598438700000|2020-08-26 10:45:00|25447.1|25439.1|25445.1|25437.1|25448.1|25440.1|25441.1|25433.1|20
1598439000000|2020-08-26 10:50:00|25447.1|25439.1|25453.1|25445.1|25454.1|25446.1|25447.1|25439.1|41
1598439300000|2020-08-26 10:55:00|25452.6|25444.6|25449.1|25441.1|25453.1|25445.1|25448.6|25440.6|87
1598439600000|2020-08-26 11:00:00|25448.6|25440.6|25442.6|25434.6|25449.1|25441.1|25441.6|25433.6|13
1598439900000|2020-08-26 11:05:00|25442.1|25434.1|25437.1|25429.1|25445.1|25437.1|25436.6|25428.6|30
1598440200000|2020-08-26 11:10:00|25436.6|25428.6|25439.1|25431.1|25442.1|25434.1|25434.6|25426.6|44
1598440500000|2020-08-26 11:15:00|25438.6|25430.6|25446.1|25438.1|25447.1|25439.1|25437.6|25429.6|39
1598440800000|2020-08-26 11:20:00|25446.6|25438.6|25454.1|25446.1|25455.1|25447.1|25446.6|25438.6|36
1598441100000|2020-08-26 11:25:00|25455.1|25447.1|25453.1|25445.1|25461.6|25453.6|25450.6|25442.6|148
1598441400000|2020-08-26 11:30:00|25453.6|25445.6|25449.6|25441.6|25455.6|25447.6|25449.6|25441.6|74
1598441700000|2020-08-26 11:35:00|25449.1|25441.1|25454.1|25446.1|25457.1|25449.1|25448.6|25440.6|13
1598442000000|2020-08-26 11:40:00|25454.6|25446.6|25458.1|25450.1|25459.6|25451.6|25453.6|25445.6|23
1598442300000|2020-08-26 11:45:00|25458.6|25450.6|25446.1|25438.1|25459.1|25451.1|25445.1|25437.1|52
1598442600000|2020-08-26 11:50:00|25445.6|25437.6|25441.1|25433.1|25447.6|25439.6|25440.1|25432.1|38
1598442900000|2020-08-26 11:55:00|25440.6|25432.6|25430.1|25422.1|25440.6|25432.6|25428.6|25420.6|87
1598443200000|2020-08-26 12:00:00|25429.6|25421.6|25423.1|25415.1|25431.6|25423.6|25419.1|25411.1|126
1598443500000|2020-08-26 12:05:00|25422.6|25414.6|25428.1|25420.1|25431.1|25423.1|25414.1|25406.1|115
1598443800000|2020-08-26 12:10:00|25427.6|25419.6|25429.6|25421.6|25431.6|25423.6|25423.6|25415.6|67
1598444100000|2020-08-26 12:15:00|25429.1|25421.1|25425.1|25417.1|25435.1|25427.1|25424.6|25416.6|57
1598444400000|2020-08-26 12:20:00|25425.6|25417.6|25434.6|25426.6|25435.6|25427.6|25425.1|25417.1|46
1598444700000|2020-08-26 12:25:00|25434.1|25426.1|25434.1|25426.1|25439.1|25431.1|25430.6|25422.6|46
1598445000000|2020-08-26 12:30:00|25434.6|25426.6|25426.1|25418.1|25435.6|25427.6|25419.6|25411.6|75
1598445300000|2020-08-26 12:35:00|25425.6|25417.6|25424.1|25416.1|25428.6|25420.6|25420.1|25412.1|39
1598445600000|2020-08-26 12:40:00|25423.6|25415.6|25421.1|25413.1|25423.6|25415.6|25416.1|25408.1|54
1598445900000|2020-08-26 12:45:00|25420.6|25412.6|25428.1|25420.1|25428.6|25420.6|25417.6|25409.6|58
1598446200000|2020-08-26 12:50:00|25428.6|25420.6|25427.1|25419.1|25429.6|25421.6|25422.1|25414.1|33
1598446500000|2020-08-26 12:55:00|25427.6|25419.6|25427.1|25419.1|25434.6|25426.6|25426.1|25418.1|36
1598446800000|2020-08-26 13:00:00|25428.1|25420.1|25421.1|25413.1|25430.1|25422.1|25418.6|25410.6|62
1598447100000|2020-08-26 13:05:00|25420.6|25412.6|25430.6|25422.6|25432.1|25424.1|25416.1|25408.1|61
1598447400000|2020-08-26 13:10:00|25430.1|25422.1|25442.1|25434.1|25442.1|25434.1|25429.1|25421.1|150
1598447700000|2020-08-26 13:15:00|25442.6|25434.6|25445.6|25437.6|25445.6|25437.6|25440.1|25432.1|46
1598448000000|2020-08-26 13:20:00|25446.6|25438.6|25443.1|25435.1|25446.6|25438.6|25439.6|25431.6|43
1598448300000|2020-08-26 13:25:00|25442.6|25434.6|25445.1|25437.1|25445.6|25437.6|25441.6|25433.6|31
1598448600000|2020-08-26 13:30:00|25444.6|25436.6|25460.1|25452.1|25467.1|25459.1|25428.6|25420.6|472
1598448900000|2020-08-26 13:35:00|25460.6|25452.6|25452.6|25444.6|25475.6|25467.6|25443.1|25435.1|427
1598449200000|2020-08-26 13:40:00|25452.1|25444.1|25455.1|25447.1|25466.6|25458.6|25449.1|25441.1|106
1598449500000|2020-08-26 13:45:00|25455.6|25447.6|25456.6|25448.6|25464.6|25456.6|25449.6|25441.6|98
1598449800000|2020-08-26 13:50:00|25456.1|25448.1|25446.1|25438.1|25457.1|25449.1|25443.1|25435.1|78
1598450100000|2020-08-26 13:55:00|25446.6|25438.6|25448.1|25440.1|25460.1|25452.1|25446.6|25438.6|91
1598450400000|2020-08-26 14:00:00|25448.6|25440.6|25450.6|25442.6|25453.6|25445.6|25439.6|25431.6|78
1598450700000|2020-08-26 14:05:00|25451.1|25443.1|25472.1|25464.1|25472.6|25464.6|25450.1|25442.1|171
1598451000000|2020-08-26 14:10:00|25471.6|25463.6|25444.1|25436.1|25472.1|25464.1|25443.6|25435.6|188
1598451300000|2020-08-26 14:15:00|25444.6|25436.6|25441.6|25433.6|25451.6|25443.6|25433.1|25425.1|157
1598451600000|2020-08-26 14:20:00|25441.1|25433.1|25440.1|25432.1|25441.1|25433.1|25427.1|25419.1|160
1598451900000|2020-08-26 14:25:00|25440.6|25432.6|25440.1|25432.1|25444.6|25436.6|25431.1|25423.1|142
1598452200000|2020-08-26 14:30:00|25440.6|25432.6|25460.1|25452.1|25460.1|25452.1|25440.1|25432.1|160
1598452500000|2020-08-26 14:35:00|25460.6|25452.6|25467.6|25459.6|25469.1|25461.1|25460.1|25452.1|157
1598452800000|2020-08-26 14:40:00|25467.1|25459.1|25462.6|25454.6|25469.6|25461.6|25461.6|25453.6|95
1598453100000|2020-08-26 14:45:00|25463.1|25455.1|25468.1|25460.1|25469.1|25461.1|25459.6|25451.6|90
1598453400000|2020-08-26 14:50:00|25469.1|25461.1|25458.1|25450.1|25469.1|25461.1|25457.6|25449.6|116
1598453700000|2020-08-26 14:55:00|25457.6|25449.6|25464.6|25456.6|25467.6|25459.6|25457.1|25449.1|70
1598454000000|2020-08-26 15:00:00|25467.6|25459.6|25463.1|25455.1|25469.1|25461.1|25458.6|25450.6|84
1598454300000|2020-08-26 15:05:00|25463.6|25455.6|25465.1|25457.1|25469.6|25461.6|25462.1|25454.1|56
1598454600000|2020-08-26 15:10:00|25465.6|25457.6|25465.1|25457.1|25473.6|25465.6|25464.1|25456.1|137
1598454900000|2020-08-26 15:15:00|25465.6|25457.6|25454.1|25446.1|25466.1|25458.1|25447.1|25439.1|195
1598455200000|2020-08-26 15:20:00|25454.6|25446.6|25471.1|25463.1|25474.1|25466.1|25454.6|25446.6|129
1598455500000|2020-08-26 15:25:00|25470.6|25462.6|25482.1|25474.1|25483.1|25475.1|25467.1|25459.1|168
1598455800000|2020-08-26 15:30:00|25481.6|25473.6|25483.6|25475.6|25484.6|25476.6|25478.1|25470.1|129
1598456100000|2020-08-26 15:35:00|25483.1|25475.1|25481.6|25473.6|25487.6|25479.6|25475.6|25467.6|91
1598456400000|2020-08-26 15:40:00|25481.1|25473.1|25499.6|25491.6|25502.6|25494.6|25481.1|25473.1|145
1598456700000|2020-08-26 15:45:00|25499.1|25491.1|25495.6|25487.6|25502.6|25494.6|25489.6|25481.6|106
1598457000000|2020-08-26 15:50:00|25496.1|25488.1|25492.6|25484.6|25497.1|25489.1|25489.1|25481.1|28
1598457300000|2020-08-26 15:55:00|25492.1|25484.1|25476.6|25468.6|25494.6|25486.6|25476.1|25468.1|70
1598457600000|2020-08-26 16:00:00|25476.1|25468.1|25492.6|25484.6|25492.6|25484.6|25470.6|25462.6|89
1598457900000|2020-08-26 16:05:00|25492.1|25484.1|25489.1|25481.1|25495.6|25487.6|25486.1|25478.1|62
1598458200000|2020-08-26 16:10:00|25488.6|25480.6|25497.1|25489.1|25497.1|25489.1|25488.6|25480.6|54
1598458500000|2020-08-26 16:15:00|25497.6|25489.6|25503.6|25495.6|25505.1|25497.1|25490.6|25482.6|123
1598458800000|2020-08-26 16:20:00|25504.1|25496.1|25508.1|25500.1|25509.6|25501.6|25501.1|25493.1|61
1598459100000|2020-08-26 16:25:00|25507.6|25499.6|25508.6|25500.6|25514.6|25506.6|25506.1|25498.1|113
1598459400000|2020-08-26 16:30:00|25508.1|25500.1|25510.6|25502.6|25513.1|25505.1|25507.6|25499.6|71
1598459700000|2020-08-26 16:35:00|25511.1|25503.1|25511.6|25503.6|25512.1|25504.1|25505.6|25497.6|96
1598460000000|2020-08-26 16:40:00|25510.1|25502.1|25504.1|25496.1|25514.1|25506.1|25501.6|25493.6|139
1598460300000|2020-08-26 16:45:00|25504.6|25496.6|25504.1|25496.1|25510.1|25502.1|25501.1|25493.1|53
1598460600000|2020-08-26 16:50:00|25504.6|25496.6|25513.1|25505.1|25513.6|25505.6|25504.1|25496.1|115
1598460900000|2020-08-26 16:55:00|25514.1|25506.1|25505.1|25497.1|25514.6|25506.6|25503.6|25495.6|57
1598461200000|2020-08-26 17:00:00|25505.6|25497.6|25506.6|25498.6|25512.1|25504.1|25505.1|25497.1|22
1598461500000|2020-08-26 17:05:00|25506.1|25498.1|25506.1|25498.1|25512.6|25504.6|25505.1|25497.1|23
1598461800000|2020-08-26 17:10:00|25506.6|25498.6|25512.1|25504.1|25512.6|25504.6|25500.6|25492.6|45
1598462100000|2020-08-26 17:15:00|25512.6|25504.6|25509.6|25501.6|25520.1|25512.1|25508.1|25500.1|93
1598462400000|2020-08-26 17:20:00|25510.1|25502.1|25501.6|25493.6|25510.1|25502.1|25496.6|25488.6|42
1598462700000|2020-08-26 17:25:00|25501.1|25493.1|25494.6|25486.6|25503.1|25495.1|25493.6|25485.6|40
1598463000000|2020-08-26 17:30:00|25494.1|25486.1|25496.1|25488.1|25498.1|25490.1|25492.1|25484.1|33
1598463300000|2020-08-26 17:35:00|25495.6|25487.6|25499.1|25491.1|25500.6|25492.6|25494.1|25486.1|28
1598463600000|2020-08-26 17:40:00|25498.6|25490.6|25496.6|25488.6|25499.6|25491.6|25495.1|25487.1|37
1598463900000|2020-08-26 17:45:00|25497.1|25489.1|25504.1|25496.1|25504.1|25496.1|25497.1|25489.1|49
1598464200000|2020-08-26 17:50:00|25504.6|25496.6|25495.1|25487.1|25507.1|25499.1|25493.1|25485.1|44
1598464500000|2020-08-26 17:55:00|25495.6|25487.6|25493.1|25485.1|25496.1|25488.1|25491.1|25483.1|31
1598464800000|2020-08-26 18:00:00|25493.6|25485.6|25501.6|25493.6|25506.1|25498.1|25490.6|25482.6|87
1598465100000|2020-08-26 18:05:00|25501.1|25493.1|25497.1|25489.1|25502.1|25494.1|25496.1|25488.1|42
1598465400000|2020-08-26 18:10:00|25497.6|25489.6|25498.6|25490.6|25504.1|25496.1|25497.1|25489.1|52
1598465700000|2020-08-26 18:15:00|25499.1|25491.1|25514.1|25506.1|25515.1|25507.1|25499.1|25491.1|40
1598466000000|2020-08-26 18:20:00|25514.6|25506.6|25516.1|25508.1|25517.6|25509.6|25512.6|25504.6|36
1598466300000|2020-08-26 18:25:00|25516.6|25508.6|25518.1|25510.1|25520.1|25512.1|25512.6|25504.6|72
1598466600000|2020-08-26 18:30:00|25518.6|25510.6|25498.1|25490.1|25520.6|25512.6|25496.6|25488.6|102
1598466900000|2020-08-26 18:35:00|25498.6|25490.6|25494.1|25486.1|25500.6|25492.6|25491.6|25483.6|73
1598467200000|2020-08-26 18:40:00|25493.6|25485.6|25473.6|25465.6|25495.6|25487.6|25473.1|25465.1|131
1598467500000|2020-08-26 18:45:00|25474.1|25466.1|25495.6|25487.6|25497.6|25489.6|25473.6|25465.6|100
1598467800000|2020-08-26 18:50:00|25495.1|25487.1|25497.1|25489.1|25506.6|25498.6|25482.6|25474.6|196
1598468100000|2020-08-26 18:55:00|25495.6|25487.6|25488|25458|25496.1|25488.1|25461.6|25453.6|292
1598468400000|2020-08-26 19:00:00|25487.7|25457.7|25494.1|25464.1|25497.7|25467.7|25483.9|25453.9|0
1598468700000|2020-08-26 19:05:00|25494.4|25464.4|25527.2|25497.2|25528.6|25498.6|25493.2|25463.2|0
1598469000000|2020-08-26 19:10:00|25527.5|25497.5|25536.9|25506.9|25538.3|25508.3|25525.3|25495.3|0
1598469300000|2020-08-26 19:15:00|25536.6|25506.6|25531.7|25501.7|25538.8|25508.8|25523.7|25493.7|0
1598469600000|2020-08-26 19:20:00|25531.5|25501.5|25536.5|25506.5|25537.7|25507.7|25520.8|25490.8|0
1598469900000|2020-08-26 19:25:00|25536.7|25506.7|25543|25513|25544.8|25514.8|25536.1|25506.1|0
1598470200000|2020-08-26 19:30:00|25543.3|25513.3|25524.9|25494.9|25545|25515|25521.5|25491.5|0
1598470500000|2020-08-26 19:35:00|25525.2|25495.2|25529.9|25499.9|25539.7|25509.7|25524.9|25494.9|0
1598470800000|2020-08-26 19:40:00|25529.7|25499.7|25529.2|25499.2|25532.5|25502.5|25522.8|25492.8|0
1598471100000|2020-08-26 19:45:00|25528.9|25498.9|25533.3|25503.3|25535.1|25505.1|25528.9|25498.9|0
1598471400000|2020-08-26 19:50:00|25533.6|25503.6|25515.7|25485.7|25538.1|25508.1|25512.2|25482.2|0
1598471700000|2020-08-26 19:55:00|25517.5|25487.5|25529.6|25499.6|25533.4|25503.4|25507.7|25477.7|0
1598472000000|2020-08-26 20:00:00|25532.1|25502.1|25533.1|25503.1|25533.1|25503.1|25512.9|25482.9|0
1598472300000|2020-08-26 20:05:00|25531.8|25501.8|25544.5|25514.5|25544.5|25514.5|25531.8|25501.8|0
1598472600000|2020-08-26 20:10:00|25543.2|25513.2|25555|25525|25558|25528|25541.9|25511.9|0
1598472900000|2020-08-26 20:15:00|25554.9|25524.9|25551.6|25521.6|25556.1|25526.1|25551.6|25521.6|0
1598473200000|2020-08-26 20:20:00|25551.2|25521.2|25551.3|25521.3|25552.2|25522.2|25551|25521|0
1598473500000|2020-08-26 20:25:00|25551.1|25521.1|25548.3|25518.3|25551.9|25521.9|25546.1|25516.1|0
1598473800000|2020-08-26 20:30:00|25550.5|25520.5|25565.9|25535.9|25572.3|25542.3|25550.5|25520.5|0
1598474100000|2020-08-26 20:35:00|25564.6|25534.6|25563.3|25533.3|25564.6|25534.6|25556.9|25526.9|0
1598474400000|2020-08-26 20:40:00|25562|25532|25556.9|25526.9|25567.2|25537.2|25554.3|25524.3|0
1598474700000|2020-08-26 20:45:00|25558.2|25528.2|25558.6|25528.6|25560.3|25530.3|25555.1|25525.1|0
1598475000000|2020-08-26 20:50:00|25557.3|25527.3|25551.1|25521.1|25558.6|25528.6|25549.8|25519.8|0
1598475300000|2020-08-26 20:55:00|25549.8|25519.8|25550.8|25520.8|25552.4|25522.4|25548.5|25518.5|0
1598475600000|2020-08-26 21:00:00|25550.6|25520.6|25549.7|25519.7|25550.6|25520.6|25549.4|25519.4|0
1598475900000|2020-08-26 21:05:00|25549.5|25519.5|25549.2|25519.2|25549.9|25519.9|25548.4|25518.4|0
1598476200000|2020-08-26 21:10:00|25548.9|25518.9|25546.5|25516.5|25549.7|25519.7|25546.5|25516.5|0
1598476500000|2020-08-26 21:15:00|25546.3|25516.3|25545.1|25515.1|25546.5|25516.5|25545.1|25515.1|0
1598476800000|2020-08-26 21:20:00|25545.2|25515.2|25545.1|25515.1|25545.2|25515.2|25544.9|25514.9|0
1598477100000|2020-08-26 21:25:00|25546|25516|25544.1|25514.1|25546.4|25516.4|25544.1|25514.1|0
1598477400000|2020-08-26 21:30:00|25543.9|25513.9|25543.9|25513.9|25543.9|25513.9|25543.9|25513.9|0
1598477700000|2020-08-26 21:35:00|25543.7|25513.7|25543.7|25513.7|25544.1|25514.1|25543.5|25513.5|0
1598478000000|2020-08-26 21:40:00|25543.5|25513.5|25545|25515|25545|25515|25543.3|25513.3|0
1598478300000|2020-08-26 21:45:00|25544.5|25514.5|25543.7|25513.7|25544.8|25514.8|25543.7|25513.7|0
1598478600000|2020-08-26 21:50:00|25544.1|25514.1|25543.7|25513.7|25544.1|25514.1|25543.5|25513.5|0
1598478900000|2020-08-26 21:55:00|25543.9|25513.9|25545.5|25515.5|25545.5|25515.5|25543.9|25513.9|0
1598479200000|2020-08-26 22:00:00|25548.3|25518.3|25533.5|25503.5|25550.8|25520.8|25532.2|25502.2|0
1598479500000|2020-08-26 22:05:00|25534.8|25504.8|25528.1|25498.1|25536.1|25506.1|25526.8|25496.8|0
1598479800000|2020-08-26 22:10:00|25526.8|25496.8|25522.9|25492.9|25526.8|25496.8|25521.6|25491.6|0
1598480100000|2020-08-26 22:15:00|25524.2|25494.2|25528.1|25498.1|25531.9|25501.9|25522.9|25492.9|0
1598480400000|2020-08-26 22:20:00|25528.7|25498.7|25524.2|25494.2|25529.3|25499.3|25524.2|25494.2|0
1598480700000|2020-08-26 22:25:00|25525.5|25495.5|25525.4|25495.4|25529.2|25499.2|25524.2|25494.2|0
1598481000000|2020-08-26 22:30:00|25526|25496|25524|25494|25526|25496|25518.9|25488.9|0
1598481300000|2020-08-26 22:35:00|25522.8|25492.8|25530.4|25500.4|25532.9|25502.9|25521.7|25491.7|0
1598481600000|2020-08-26 22:40:00|25531.7|25501.7|25531.7|25501.7|25534.2|25504.2|25530.4|25500.4|0
1598481900000|2020-08-26 22:45:00|25531|25501|25526.5|25496.5|25531|25501|25524.9|25494.9|0
1598482200000|2020-08-26 22:50:00|25525.2|25495.2|25525.2|25495.2|25527.8|25497.8|25525.2|25495.2|0
1598482500000|2020-08-26 22:55:00|25524.5|25494.5|25526.5|25496.5|25526.5|25496.5|25522.6|25492.6|0
1598482800000|2020-08-26 23:00:00|25527.8|25497.8|25530.3|25500.3|25531.6|25501.6|25526.5|25496.5|0
1598483100000|2020-08-26 23:05:00|25531.6|25501.6|25532.6|25502.6|25532.6|25502.6|25526.5|25496.5|0
1598483400000|2020-08-26 23:10:00|25530|25500|25531.3|25501.3|25532.6|25502.6|25528.7|25498.7|0
1598483700000|2020-08-26 23:15:00|25530|25500|25519.8|25489.8|25530|25500|25518.6|25488.6|0
1598484000000|2020-08-26 23:20:00|25518.6|25488.6|25514.1|25484.1|25522.4|25492.4|25514.1|25484.1|0
1598484300000|2020-08-26 23:25:00|25514.7|25484.7|25513.9|25483.9|25515.2|25485.2|25513.9|25483.9|0
1598484600000|2020-08-26 23:30:00|25512.6|25482.6|25513.9|25483.9|25515.2|25485.2|25511.3|25481.3|0
1598484900000|2020-08-26 23:35:00|25514.5|25484.5|25508.4|25478.4|25515.2|25485.2|25507.1|25477.1|0
1598485200000|2020-08-26 23:40:00|25509.7|25479.7|25510.9|25480.9|25514.8|25484.8|25509.7|25479.7|0
1598485500000|2020-08-26 23:45:00|25510.3|25480.3|25511.2|25481.2|25511.2|25481.2|25509.5|25479.5|0
1598485800000|2020-08-26 23:50:00|25512.5|25482.5|25523.4|25493.4|25525.3|25495.3|25512.5|25482.5|0
1598486100000|2020-08-26 23:55:00|25522.1|25492.1|25520.2|25490.2|25523.4|25493.4|25516.3|25486.3|0
1598486400000|2020-08-27 00:00:00|25518.9|25488.9|25510.2|25480.2|25526.6|25496.6|25508.9|25478.9|0
1598486700000|2020-08-27 00:05:00|25511.4|25481.4|25502.8|25472.8|25512.7|25482.7|25498.9|25468.9|0
1598487000000|2020-08-27 00:10:00|25501.5|25471.5|25506.2|25476.2|25507.4|25477.4|25501.5|25471.5|0
1598487300000|2020-08-27 00:15:00|25507.4|25477.4|25510.9|25480.9|25519.8|25489.8|25503.6|25473.6|0
1598487600000|2020-08-27 00:20:00|25510.2|25480.2|25517.2|25487.2|25523|25493|25506.4|25476.4|0
1598487900000|2020-08-27 00:25:00|25517.9|25487.9|25513.5|25483.5|25523.1|25493.1|25512.8|25482.8|0
1598488200000|2020-08-27 00:30:00|25514.2|25484.2|25508.5|25478.5|25523.1|25493.1|25507.8|25477.8|0
1598488500000|2020-08-27 00:35:00|25512.3|25482.3|25512.6|25482.6|25523.1|25493.1|25508.5|25478.5|0
1598488800000|2020-08-27 00:40:00|25512.3|25482.3|25511.1|25481.1|25527.6|25497.6|25507|25477|0
1598489100000|2020-08-27 00:45:00|25511.8|25481.8|25511.8|25481.8|25511.8|25481.8|25502.2|25472.2|0
1598489400000|2020-08-27 00:50:00|25512.1|25482.1|25512.4|25482.4|25521.9|25491.9|25511.1|25481.1|0
1598489700000|2020-08-27 00:55:00|25513|25483|25516.8|25486.8|25525.8|25495.8|25512.7|25482.7|0
1598490000000|2020-08-27 01:00:00|25517.5|25487.5|25530.2|25500.2|25537.2|25507.2|25517.5|25487.5|0
1598490300000|2020-08-27 01:05:00|25529.6|25499.6|25538.5|25508.5|25540.8|25510.8|25519.4|25489.4|0
1598490600000|2020-08-27 01:10:00|25538.2|25508.2|25515.1|25485.1|25549|25519|25515.1|25485.1|0
1598490900000|2020-08-27 01:15:00|25514.4|25484.4|25491.9|25486.9|25526.4|25521.4|25460.4|25455.4|2028
1598491200000|2020-08-27 01:20:00|25493.4|25488.4|25476.9|25471.9|25500.9|25495.9|25472.4|25467.4|1210
1598491500000|2020-08-27 01:25:00|25477.4|25472.4|25495.4|25490.4|25498.4|25493.4|25475.4|25470.4|863
1598491800000|2020-08-27 01:30:00|25494.9|25489.9|25358.9|25353.9|25494.9|25489.9|25314.4|25309.4|5687
1598492100000|2020-08-27 01:35:00|25357.4|25352.4|25293.9|25288.9|25360.9|25355.9|25271.9|25266.9|4391
1598492400000|2020-08-27 01:40:00|25290.4|25285.4|25257.4|25252.4|25294.9|25289.9|25214.9|25209.9|4935
1598492700000|2020-08-27 01:45:00|25257.9|25252.9|25285.9|25280.9|25293.9|25288.9|25232.4|25227.4|3061
1598493000000|2020-08-27 01:50:00|25285.4|25280.4|25238.4|25233.4|25285.9|25280.9|25225.9|25220.9|2439
1598493300000|2020-08-27 01:55:00|25239.9|25234.9|25232.9|25227.9|25239.9|25234.9|25166.9|25161.9|3574
1598493600000|2020-08-27 02:00:00|25231.9|25226.9|25289.8|25284.8|25324.3|25319.3|25219.9|25214.9|1711
1598493900000|2020-08-27 02:05:00|25290.8|25285.8|25255.3|25250.3|25292.8|25287.8|25255.3|25250.3|1249
1598494200000|2020-08-27 02:10:00|25255.8|25250.8|25270.8|25265.8|25273.3|25268.3|25220.8|25215.8|1438
1598494500000|2020-08-27 02:15:00|25271.3|25266.3|25243.3|25238.3|25276.3|25271.3|25227.3|25222.3|1225
1598494800000|2020-08-27 02:20:00|25243.8|25238.8|25217.3|25212.3|25248.3|25243.3|25183.3|25178.3|1276
1598495100000|2020-08-27 02:25:00|25218.3|25213.3|25239.3|25234.3|25263.8|25258.8|25178.8|25173.8|1691
1598495400000|2020-08-27 02:30:00|25240.3|25235.3|25224.3|25219.3|25260.3|25255.3|25219.3|25214.3|697
1598495700000|2020-08-27 02:35:00|25223.3|25218.3|25233.8|25228.8|25255.8|25250.8|25209.3|25204.3|723
1598496000000|2020-08-27 02:40:00|25234.3|25229.3|25254.3|25249.3|25267.3|25262.3|25233.3|25228.3|848
1598496300000|2020-08-27 02:45:00|25253.8|25248.8|25263.8|25258.8|25274.3|25269.3|25248.8|25243.8|804
1598496600000|2020-08-27 02:50:00|25265.8|25260.8|25251.8|25246.8|25270.3|25265.3|25241.8|25236.8|830
1598496900000|2020-08-27 02:55:00|25252.3|25247.3|25232.8|25227.8|25255.3|25250.3|25218.8|25213.8|869
1598497200000|2020-08-27 03:00:00|25234.8|25229.8|25223.3|25218.3|25248.8|25243.8|25213.3|25208.3|783
1598497500000|2020-08-27 03:05:00|25222.8|25217.8|25213.8|25208.8|25226.8|25221.8|25195.3|25190.3|843
1598497800000|2020-08-27 03:10:00|25212.8|25207.8|25203.3|25198.3|25223.8|25218.8|25202.8|25197.8|492
1598498100000|2020-08-27 03:15:00|25202.8|25197.8|25242.8|25237.8|25244.3|25239.3|25199.8|25194.8|605
1598498400000|2020-08-27 03:20:00|25243.3|25238.3|25242.8|25237.8|25244.8|25239.8|25227.3|25222.3|620
1598498700000|2020-08-27 03:25:00|25242.3|25237.3|25310.8|25305.8|25322.3|25317.3|25236.8|25231.8|1370
1598499000000|2020-08-27 03:30:00|25313.8|25308.8|25270.3|25265.3|25316.3|25311.3|25266.8|25261.8|1323
1598499300000|2020-08-27 03:35:00|25270.8|25265.8|25284.8|25279.8|25291.8|25286.8|25270.8|25265.8|398
1598499600000|2020-08-27 03:40:00|25285.3|25280.3|25306.8|25301.8|25310.8|25305.8|25281.3|25276.3|403
1598499900000|2020-08-27 03:45:00|25306.3|25301.3|25372.3|25367.3|25379.3|25374.3|25300.8|25295.8|2215
1598500200000|2020-08-27 03:50:00|25370.3|25365.3|25341.8|25336.8|25372.8|25367.8|25316.8|25311.8|1614
1598500500000|2020-08-27 03:55:00|25342.3|25337.3|25331.3|25326.3|25343.8|25338.8|25318.8|25313.8|1316
1598500800000|2020-08-27 04:00:00|25342.4|25312.4|25337.1|25307.1|25343.3|25313.3|25336.2|25306.2|3
1598501100000|2020-08-27 04:05:00|25339|25309|25336.6|25306.6|25341.5|25311.5|25336.5|25306.5|0
1598501400000|2020-08-27 04:10:00|25336.3|25306.3|25339.9|25309.9|25339.9|25309.9|25336|25306|0
1598501700000|2020-08-27 04:15:00|25341.2|25311.2|25341.1|25311.1|25344.9|25314.9|25336.1|25306.1|0
1598502000000|2020-08-27 04:20:00|25337.4|25307.4|25336.3|25306.3|25341.6|25311.6|25336.3|25306.3|0
1598502300000|2020-08-27 04:25:00|25336|25306|25330.3|25300.3|25337.5|25307.5|25330|25300|0
1598502600000|2020-08-27 04:30:00|25330.6|25300.6|25343.1|25313.1|25353.2|25323.2|25330.3|25300.3|0
1598502900000|2020-08-27 04:35:00|25342.5|25312.5|25341.2|25311.2|25347.1|25317.1|25337.1|25307.1|0
1598503200000|2020-08-27 04:40:00|25340.5|25310.5|25338.3|25308.3|25343.7|25313.7|25336.8|25306.8|0
1598503500000|2020-08-27 04:45:00|25337.6|25307.6|25343|25313|25348.4|25318.4|25337|25307|0
1598503800000|2020-08-27 04:50:00|25342.7|25312.7|25341.1|25311.1|25347.4|25317.4|25341.1|25311.1|0
1598504100000|2020-08-27 04:55:00|25340.5|25310.5|25336.1|25306.1|25340.5|25310.5|25331|25301|0
1598504400000|2020-08-27 05:00:00|25335.4|25305.4|25301.8|25296.8|25336.1|25323.8|25292.3|25287.3|1121
1598504700000|2020-08-27 05:05:00|25302.3|25297.3|25276.3|25271.3|25303.3|25298.3|25270.3|25265.3|856
1598505000000|2020-08-27 05:10:00|25276.8|25271.8|25272.8|25267.8|25285.8|25280.8|25260.8|25255.8|762
1598505300000|2020-08-27 05:15:00|25272.3|25267.3|25286.3|25281.3|25287.8|25282.8|25270.8|25265.8|718
1598505600000|2020-08-27 05:20:00|25286.8|25281.8|25296.3|25291.3|25298.3|25293.3|25282.8|25277.8|627
1598505900000|2020-08-27 05:25:00|25294.8|25289.8|25291.8|25286.8|25302.8|25297.8|25272.3|25267.3|698
1598506200000|2020-08-27 05:30:00|25291.3|25286.3|25268.8|25263.8|25294.3|25289.3|25256.3|25251.3|592
1598506500000|2020-08-27 05:35:00|25268.3|25263.3|25280.8|25275.8|25280.8|25275.8|25261.8|25256.8|337
1598506800000|2020-08-27 05:40:00|25281.3|25276.3|25279.3|25274.3|25286.3|25281.3|25269.8|25264.8|261
1598507100000|2020-08-27 05:45:00|25278.8|25273.8|25277.8|25272.8|25293.3|25288.3|25272.8|25267.8|522
1598507400000|2020-08-27 05:50:00|25277.3|25272.3|25269.3|25264.3|25282.3|25277.3|25267.8|25262.8|443
1598507700000|2020-08-27 05:55:00|25269.8|25264.8|25273.3|25268.3|25280.3|25275.3|25266.8|25261.8|431
1598508000000|2020-08-27 06:00:00|25272.8|25267.8|25277.8|25272.8|25286.8|25281.8|25262.3|25257.3|297
1598508300000|2020-08-27 06:05:00|25277.3|25272.3|25280.8|25275.8|25291.8|25286.8|25275.3|25270.3|353
1598508600000|2020-08-27 06:10:00|25281.3|25276.3|25266.3|25261.3|25293.8|25288.8|25265.3|25260.3|394
1598508900000|2020-08-27 06:15:00|25265.8|25260.8|25242.8|25237.8|25265.8|25260.8|25241.3|25236.3|672
1598509200000|2020-08-27 06:20:00|25240.3|25235.3|25243.3|25238.3|25243.8|25238.8|25222.3|25217.3|756
1598509500000|2020-08-27 06:25:00|25243.8|25238.8|25248.8|25243.8|25248.8|25243.8|25233.8|25228.8|308
1598509800000|2020-08-27 06:30:00|25247.3|25242.3|25230.3|25225.3|25247.3|25242.3|25228.8|25223.8|291
1598510100000|2020-08-27 06:35:00|25229.8|25224.8|25244.8|25239.8|25245.8|25240.8|25226.3|25221.3|472
1598510400000|2020-08-27 06:40:00|25245.3|25240.3|25265.8|25260.8|25265.8|25260.8|25244.8|25239.8|375
1598510700000|2020-08-27 06:45:00|25266.3|25261.3|25279.3|25274.3|25279.8|25274.8|25258.8|25253.8|1086
1598511000000|2020-08-27 06:50:00|25279.8|25274.8|25283.8|25278.8|25287.8|25282.8|25273.8|25268.8|554
1598511300000|2020-08-27 06:55:00|25284.3|25279.3|25283.8|25278.8|25298.3|25293.3|25281.8|25276.8|416
1598511600000|2020-08-27 07:00:00|25282.8|25277.8|25283.8|25278.8|25292.3|25287.3|25275.8|25270.8|486
1598511900000|2020-08-27 07:05:00|25284.3|25279.3|25268.8|25263.8|25285.8|25280.8|25264.3|25259.3|1184
1598512200000|2020-08-27 07:10:00|25268.3|25263.3|25290.3|25285.3|25290.8|25285.8|25255.3|25250.3|489
1598512500000|2020-08-27 07:15:00|25290.8|25285.8|25290.8|25285.8|25296.3|25291.3|25271.8|25266.8|536
1598512800000|2020-08-27 07:20:00|25291.3|25286.3|25300.3|25295.3|25313.3|25308.3|25283.8|25278.8|613
1598513100000|2020-08-27 07:25:00|25299.8|25294.8|25296.8|25291.8|25304.8|25299.8|25287.8|25282.8|607
1598513400000|2020-08-27 07:30:00|25297.8|25292.8|25305.3|25300.3|25307.3|25302.3|25290.8|25285.8|911
1598513700000|2020-08-27 07:35:00|25303.8|25298.8|25301.3|25296.3|25310.8|25305.8|25294.3|25289.3|1069
1598514000000|2020-08-27 07:40:00|25301.8|25296.8|25307.8|25302.8|25317.8|25312.8|25297.8|25292.8|535
1598514300000|2020-08-27 07:45:00|25307.3|25302.3|25302.8|25297.8|25308.8|25303.8|25291.8|25286.8|551
1598514600000|2020-08-27 07:50:00|25303.3|25298.3|25295.8|25290.8|25307.3|25302.3|25288.8|25283.8|1277
1598514900000|2020-08-27 07:55:00|25296.3|25291.3|25283.8|25278.8|25299.8|25294.8|25280.8|25275.8|914
1598515200000|2020-08-27 08:00:00|25284.3|25279.3|25253.8|25248.8|25284.3|25279.3|25253.8|25248.8|1029
1598515500000|2020-08-27 08:05:00|25254.3|25249.3|25255.8|25250.8|25270.8|25265.8|25235.8|25230.8|1553
1598515800000|2020-08-27 08:10:00|25255.3|25250.3|25229.3|25224.3|25259.3|25254.3|25228.3|25223.3|2212
1598516100000|2020-08-27 08:15:00|25228.8|25223.8|25231.3|25226.3|25242.8|25237.8|25227.3|25222.3|4540
1598516400000|2020-08-27 08:20:00|25231.8|25226.8|25235.8|25230.8|25242.8|25237.8|25227.8|25222.8|961
1598516700000|2020-08-27 08:25:00|25236.3|25231.3|25228.3|25223.3|25238.3|25233.3|25227.8|25222.8|771
1598517000000|2020-08-27 08:30:00|25246.6|25216.6|25254.7|25224.7|25264.2|25234.2|25240.9|25210.9|1
1598517300000|2020-08-27 08:35:00|25255.4|25225.4|25255.1|25225.1|25260.1|25230.1|25250.1|25220.1|0
1598517600000|2020-08-27 08:40:00|25255.4|25225.4|25246.4|25216.4|25260.8|25230.8|25246.4|25216.4|0
1598517900000|2020-08-27 08:45:00|25247|25217|25244.7|25214.7|25251|25221|25236.8|25206.8|0
1598518200000|2020-08-27 08:50:00|25245.4|25215.4|25240.1|25210.1|25248.5|25218.5|25240.1|25210.1|0
1598518500000|2020-08-27 08:55:00|25239.8|25209.8|25246|25216|25254.8|25224.8|25230.4|25200.4|0
1598518800000|2020-08-27 09:00:00|25245.6|25215.6|25231|25201|25246|25216|25229.8|25199.8|0
1598519100000|2020-08-27 09:05:00|25230.3|25200.3|25222.7|25192.7|25235.4|25205.4|25222.1|25192.1|0
1598519400000|2020-08-27 09:10:00|25219|25189|25213|25183|25229.7|25199.7|25209|25179|0
1598519700000|2020-08-27 09:15:00|25221.3|25213.3|25186.3|25178.3|25224.3|25216.3|25182.8|25174.8|471
1598520000000|2020-08-27 09:20:00|25185.8|25177.8|25192.8|25184.8|25205.3|25197.3|25184.8|25176.8|86
1598520300000|2020-08-27 09:25:00|25191.8|25183.8|25198.8|25190.8|25198.8|25190.8|25185.3|25177.3|185
1598520600000|2020-08-27 09:30:00|25198.3|25190.3|25214.3|25206.3|25217.8|25209.8|25198.3|25190.3|90
1598520900000|2020-08-27 09:35:00|25213.8|25205.8|25223.3|25215.3|25225.8|25217.8|25213.3|25205.3|156
1598521200000|2020-08-27 09:40:00|25222.8|25214.8|25227.8|25219.8|25228.3|25220.3|25217.8|25209.8|48
1598521500000|2020-08-27 09:45:00|25227.3|25219.3|25219.3|25211.3|25228.3|25220.3|25218.3|25210.3|80
1598521800000|2020-08-27 09:50:00|25218.8|25210.8|25224.3|25216.3|25229.8|25221.8|25218.8|25210.8|153
1598522100000|2020-08-27 09:55:00|25223.8|25215.8|25234.3|25226.3|25235.8|25227.8|25223.3|25215.3|43
1598522400000|2020-08-27 10:00:00|25233.8|25225.8|25230.3|25222.3|25239.8|25231.8|25228.3|25220.3|70
1598522700000|2020-08-27 10:05:00|25230.8|25222.8|25228.8|25220.8|25237.3|25229.3|25228.3|25220.3|44
1598523000000|2020-08-27 10:10:00|25228.3|25220.3|25227.3|25219.3|25237.3|25229.3|25223.8|25215.8|90
1598523300000|2020-08-27 10:15:00|25226.8|25218.8|25230.8|25222.8|25235.8|25227.8|25225.8|25217.8|32
1598523600000|2020-08-27 10:20:00|25231.3|25223.3|25242.3|25234.3|25242.8|25234.8|25227.8|25219.8|49
1598523900000|2020-08-27 10:25:00|25242.8|25234.8|25238.3|25230.3|25242.8|25234.8|25234.3|25226.3|38
1598524200000|2020-08-27 10:30:00|25237.8|25229.8|25237.3|25229.3|25237.8|25229.8|25232.3|25224.3|12
1598524500000|2020-08-27 10:35:00|25237.8|25229.8|25238.8|25230.8|25244.3|25236.3|25232.3|25224.3|62
1598524800000|2020-08-27 10:40:00|25238.3|25230.3|25232.3|25224.3|25239.3|25231.3|25231.3|25223.3|46
1598525100000|2020-08-27 10:45:00|25231.8|25223.8|25235.8|25227.8|25236.3|25228.3|25228.8|25220.8|22
1598525400000|2020-08-27 10:50:00|25235.3|25227.3|25227.3|25219.3|25235.8|25227.8|25226.8|25218.8|31
1598525700000|2020-08-27 10:55:00|25227.8|25219.8|25232.3|25224.3|25235.8|25227.8|25226.3|25218.3|11
1598526000000|2020-08-27 11:00:00|25231.8|25223.8|25235.8|25227.8|25236.3|25228.3|25228.3|25220.3|35
1598526300000|2020-08-27 11:05:00|25235.3|25227.3|25232.3|25224.3|25235.3|25227.3|25225.8|25217.8|51
1598526600000|2020-08-27 11:10:00|25231.8|25223.8|25233.8|25225.8|25234.8|25226.8|25229.3|25221.3|18
1598526900000|2020-08-27 11:15:00|25234.3|25226.3|25227.8|25219.8|25237.3|25229.3|25227.8|25219.8|35
1598527200000|2020-08-27 11:20:00|25228.8|25220.8|25234.8|25226.8|25235.3|25227.3|25228.3|25220.3|36
1598527500000|2020-08-27 11:25:00|25234.3|25226.3|25241.8|25233.8|25241.8|25233.8|25232.3|25224.3|36
1598527800000|2020-08-27 11:30:00|25242.8|25234.8|25244.8|25236.8|25247.8|25239.8|25240.8|25232.8|52
1598528100000|2020-08-27 11:35:00|25245.3|25237.3|25249.3|25241.3|25250.8|25242.8|25244.8|25236.8|36
1598528400000|2020-08-27 11:40:00|25249.8|25241.8|25255.8|25247.8|25256.3|25248.3|25246.3|25238.3|41
1598528700000|2020-08-27 11:45:00|25255.3|25247.3|25248.8|25240.8|25256.3|25248.3|25247.3|25239.3|26
1598529000000|2020-08-27 11:50:00|25248.3|25240.3|25254.8|25246.8|25255.3|25247.3|25246.8|25238.8|21
1598529300000|2020-08-27 11:55:00|25255.3|25247.3|25254.8|25246.8|25258.8|25250.8|25253.3|25245.3|41
1598529600000|2020-08-27 12:00:00|25255.3|25247.3|25258.3|25250.3|25260.8|25252.8|25254.3|25246.3|21
1598529900000|2020-08-27 12:05:00|25258.8|25250.8|25263.3|25255.3|25263.3|25255.3|25257.8|25249.8|28
1598530200000|2020-08-27 12:10:00|25262.8|25254.8|25261.3|25253.3|25264.8|25256.8|25260.3|25252.3|23
1598530500000|2020-08-27 12:15:00|25261.8|25253.8|25265.3|25257.3|25265.8|25257.8|25261.3|25253.3|19
1598530800000|2020-08-27 12:20:00|25265.8|25257.8|25265.8|25257.8|25265.8|25257.8|25260.3|25252.3|49
1598531100000|2020-08-27 12:25:00|25265.3|25257.3|25261.8|25253.8|25265.3|25257.3|25261.3|25253.3|27
1598531400000|2020-08-27 12:30:00|25262.3|25254.3|25267.8|25259.8|25273.8|25265.8|25260.8|25252.8|91
1598531700000|2020-08-27 12:35:00|25268.3|25260.3|25261.3|25253.3|25268.8|25260.8|25259.8|25251.8|80
1598532000000|2020-08-27 12:40:00|25260.8|25252.8|25272.3|25264.3|25272.3|25264.3|25258.3|25250.3|77
1598532300000|2020-08-27 12:45:00|25271.8|25263.8|25283.8|25275.8|25285.3|25277.3|25269.8|25261.8|107
1598532600000|2020-08-27 12:50:00|25283.3|25275.3|25286.8|25278.8|25294.8|25286.8|25280.8|25272.8|75
1598532900000|2020-08-27 12:55:00|25286.3|25278.3|25279.3|25271.3|25287.3|25279.3|25278.8|25270.8|97
1598533200000|2020-08-27 13:00:00|25278.8|25270.8|25284.8|25276.8|25290.8|25282.8|25274.8|25266.8|77
1598533500000|2020-08-27 13:05:00|25285.3|25277.3|25267.8|25259.8|25316.8|25308.8|25264.8|25256.8|146
1598533800000|2020-08-27 13:10:00|25268.3|25260.3|25314.3|25306.3|25314.8|25306.8|25268.3|25260.3|126
1598534100000|2020-08-27 13:15:00|25313.8|25305.8|25345.3|25337.3|25350.3|25342.3|25312.3|25304.3|342
1598534400000|2020-08-27 13:20:00|25346.3|25338.3|25333.3|25325.3|25352.8|25344.8|25332.3|25324.3|212
1598534700000|2020-08-27 13:25:00|25333.8|25325.8|25321.8|25313.8|25340.3|25332.3|25319.3|25311.3|113
1598535000000|2020-08-27 13:30:00|25321.3|25313.3|25260.8|25252.8|25322.3|25314.3|25256.8|25248.8|317
1598535300000|2020-08-27 13:35:00|25258.3|25250.3|25232.3|25224.3|25279.3|25271.3|25225.8|25217.8|463
1598535600000|2020-08-27 13:40:00|25231.8|25223.8|25255.3|25247.3|25268.3|25260.3|25227.8|25219.8|357
1598535900000|2020-08-27 13:45:00|25255.8|25247.8|25248.3|25240.3|25255.8|25247.8|25217.8|25209.8|424
1598536200000|2020-08-27 13:50:00|25247.8|25239.8|25275.8|25267.8|25280.8|25272.8|25234.8|25226.8|301
1598536500000|2020-08-27 13:55:00|25275.3|25267.3|25276.3|25268.3|25280.3|25272.3|25259.8|25251.8|181
1598536800000|2020-08-27 14:00:00|25275.8|25267.8|25252.8|25244.8|25276.8|25268.8|25246.8|25238.8|206
1598537100000|2020-08-27 14:05:00|25253.3|25245.3|25237.3|25229.3|25255.3|25247.3|25228.3|25220.3|334
1598537400000|2020-08-27 14:10:00|25236.8|25228.8|25227.3|25219.3|25236.8|25228.8|25215.3|25207.3|284
1598537700000|2020-08-27 14:15:00|25226.8|25218.8|25240.3|25232.3|25244.3|25236.3|25212.3|25204.3|292
1598538000000|2020-08-27 14:20:00|25239.8|25231.8|25231.3|25223.3|25247.3|25239.3|25221.3|25213.3|151
1598538300000|2020-08-27 14:25:00|25231.8|25223.8|25246.8|25238.8|25249.8|25241.8|25230.8|25222.8|106
1598538600000|2020-08-27 14:30:00|25246.3|25238.3|25252.8|25244.8|25255.3|25247.3|25238.8|25230.8|164
1598538900000|2020-08-27 14:35:00|25253.3|25245.3|25238.3|25230.3|25253.3|25245.3|25238.3|25230.3|87
1598539200000|2020-08-27 14:40:00|25238.8|25230.8|25226.8|25218.8|25239.8|25231.8|25223.3|25215.3|214
1598539500000|2020-08-27 14:45:00|25227.3|25219.3|25213.3|25205.3|25227.8|25219.8|25212.3|25204.3|256
1598539800000|2020-08-27 14:50:00|25214.3|25206.3|25228.3|25220.3|25233.3|25225.3|25204.3|25196.3|318
1598540100000|2020-08-27 14:55:00|25228.8|25220.8|25236.3|25228.3|25242.8|25234.8|25217.8|25209.8|136
1598540400000|2020-08-27 15:00:00|25235.3|25227.3|25236.3|25228.3|25244.8|25236.8|25234.3|25226.3|75
1598540700000|2020-08-27 15:05:00|25235.8|25227.8|25224.3|25216.3|25243.8|25235.8|25224.3|25216.3|89
1598541000000|2020-08-27 15:10:00|25224.8|25216.8|25219.3|25211.3|25226.8|25218.8|25217.3|25209.3|82
1598541300000|2020-08-27 15:15:00|25219.8|25211.8|25210.8|25202.8|25225.3|25217.3|25208.8|25200.8|156
1598541600000|2020-08-27 15:20:00|25210.3|25202.3|25211.8|25203.8|25219.3|25211.3|25207.8|25199.8|93
1598541900000|2020-08-27 15:25:00|25211.3|25203.3|25201.3|25193.3|25213.8|25205.8|25198.8|25190.8|133
1598542200000|2020-08-27 15:30:00|25201.8|25193.8|25208.3|25200.3|25212.8|25204.8|25196.8|25188.8|247
1598542500000|2020-08-27 15:35:00|25207.8|25199.8|25227.3|25219.3|25228.8|25220.8|25206.8|25198.8|438
1598542800000|2020-08-27 15:40:00|25227.8|25219.8|25229.8|25221.8|25231.8|25223.8|25220.3|25212.3|128
1598543100000|2020-08-27 15:45:00|25229.3|25221.3|25225.3|25217.3|25231.8|25223.8|25224.8|25216.8|83
1598543400000|2020-08-27 15:50:00|25225.8|25217.8|25231.8|25223.8|25233.8|25225.8|25224.8|25216.8|199
1598543700000|2020-08-27 15:55:00|25231.3|25223.3|25235.3|25227.3|25239.8|25231.8|25225.3|25217.3|63
1598544000000|2020-08-27 16:00:00|25234.8|25226.8|25217.8|25209.8|25235.8|25227.8|25213.8|25205.8|85
1598544300000|2020-08-27 16:05:00|25218.3|25210.3|25219.8|25211.8|25224.8|25216.8|25215.8|25207.8|66
1598544600000|2020-08-27 16:10:00|25219.3|25211.3|25214.8|25206.8|25223.8|25215.8|25212.3|25204.3|50
1598544900000|2020-08-27 16:15:00|25215.3|25207.3|25207.8|25199.8|25220.3|25212.3|25207.3|25199.3|57
1598545200000|2020-08-27 16:20:00|25207.3|25199.3|25206.8|25198.8|25210.3|25202.3|25195.3|25187.3|114
1598545500000|2020-08-27 16:25:00|25206.3|25198.3|25196.8|25188.8|25211.3|25203.3|25194.8|25186.8|32
1598545800000|2020-08-27 16:30:00|25196.3|25188.3|25189.8|25181.8|25203.3|25195.3|25188.8|25180.8|104
1598546100000|2020-08-27 16:35:00|25189.3|25181.3|25160.3|25152.3|25190.3|25182.3|25152.3|25144.3|325
1598546400000|2020-08-27 16:40:00|25163.3|25155.3|25160.3|25152.3|25170.8|25162.8|25157.8|25149.8|66
1598546700000|2020-08-27 16:45:00|25158.3|25150.3|25151.3|25143.3|25163.3|25155.3|25147.8|25139.8|94
1598547000000|2020-08-27 16:50:00|25150.8|25142.8|25120.3|25112.3|25151.3|25143.3|25108.8|25100.8|267
1598547300000|2020-08-27 16:55:00|25122.3|25114.3|25142.8|25134.8|25149.3|25141.3|25121.8|25113.8|240
1598547600000|2020-08-27 17:00:00|25142.3|25134.3|25134.8|25126.8|25142.3|25134.3|25126.3|25118.3|49
1598547900000|2020-08-27 17:05:00|25134.3|25126.3|25172.3|25164.3|25172.3|25164.3|25123.3|25115.3|103
1598548200000|2020-08-27 17:10:00|25172.8|25164.8|25186.3|25178.3|25186.3|25178.3|25168.8|25160.8|91
1598548500000|2020-08-27 17:15:00|25186.8|25178.8|25189.8|25181.8|25195.8|25187.8|25177.8|25169.8|77
1598548800000|2020-08-27 17:20:00|25190.3|25182.3|25194.3|25186.3|25198.3|25190.3|25181.8|25173.8|50
1598549100000|2020-08-27 17:25:00|25194.8|25186.8|25204.8|25196.8|25206.8|25198.8|25191.8|25183.8|42
1598549400000|2020-08-27 17:30:00|25205.3|25197.3|25212.8|25204.8|25217.8|25209.8|25205.3|25197.3|104
1598549700000|2020-08-27 17:35:00|25213.3|25205.3|25201.3|25193.3|25215.3|25207.3|25200.8|25192.8|42
1598550000000|2020-08-27 17:40:00|25201.8|25193.8|25203.8|25195.8|25207.8|25199.8|25198.3|25190.3|33
1598550300000|2020-08-27 17:45:00|25204.3|25196.3|25209.3|25201.3|25214.3|25206.3|25197.8|25189.8|33
1598550600000|2020-08-27 17:50:00|25208.8|25200.8|25206.8|25198.8|25211.8|25203.8|25202.8|25194.8|73
1598550900000|2020-08-27 17:55:00|25207.3|25199.3|25232.3|25224.3|25232.3|25224.3|25207.3|25199.3|78
1598551200000|2020-08-27 18:00:00|25231.8|25223.8|25235.8|25227.8|25236.3|25228.3|25229.3|25221.3|55
1598551500000|2020-08-27 18:05:00|25235.3|25227.3|25231.8|25223.8|25235.8|25227.8|25228.8|25220.8|52
1598551800000|2020-08-27 18:10:00|25232.3|25224.3|25234.3|25226.3|25241.8|25233.8|25228.8|25220.8|75
1598552100000|2020-08-27 18:15:00|25233.8|25225.8|25241.8|25233.8|25243.8|25235.8|25231.8|25223.8|45
1598552400000|2020-08-27 18:20:00|25242.3|25234.3|25231.8|25223.8|25243.3|25235.3|25228.3|25220.3|79
1598552700000|2020-08-27 18:25:00|25232.3|25224.3|25245.8|25237.8|25245.8|25237.8|25230.8|25222.8|52
1598553000000|2020-08-27 18:30:00|25246.8|25238.8|25242.3|25234.3|25253.3|25245.3|25238.8|25230.8|75
1598553300000|2020-08-27 18:35:00|25242.8|25234.8|25248.8|25240.8|25251.8|25243.8|25242.3|25234.3|25
1598553600000|2020-08-27 18:40:00|25249.3|25241.3|25241.3|25233.3|25250.3|25242.3|25240.3|25232.3|26
1598553900000|2020-08-27 18:45:00|25241.8|25233.8|25230.8|25222.8|25245.8|25237.8|25230.3|25222.3|67
1598554200000|2020-08-27 18:50:00|25230.3|25222.3|25234.8|25226.8|25238.8|25230.8|25228.8|25220.8|16
1598554500000|2020-08-27 18:55:00|25235.3|25227.3|25253.9|25223.9|25253.9|25241.8|25233.3|25223.9|55
1598554800000|2020-08-27 19:00:00|25254.2|25224.2|25251|25221|25262.9|25232.9|25251|25221|0
1598555100000|2020-08-27 19:05:00|25250.7|25220.7|25255.1|25225.1|25262.5|25232.5|25239.8|25209.8|0
1598555400000|2020-08-27 19:10:00|25255.4|25225.4|25259.9|25229.9|25268.8|25238.8|25252|25222|0
1598555700000|2020-08-27 19:15:00|25259.6|25229.6|25281.9|25251.9|25282.7|25252.7|25257.9|25227.9|0
1598556000000|2020-08-27 19:20:00|25282.7|25252.7|25279|25249|25289.1|25259.1|25278.8|25248.8|0
1598556300000|2020-08-27 19:25:00|25279.3|25249.3|25280.5|25250.5|25280.5|25250.5|25272.4|25242.4|0
1598556600000|2020-08-27 19:30:00|25280.7|25250.7|25278.7|25248.7|25284.4|25254.4|25272.1|25242.1|0
1598556900000|2020-08-27 19:35:00|25279|25249|25275.5|25245.5|25282.4|25252.4|25274.6|25244.6|0
1598557200000|2020-08-27 19:40:00|25275.2|25245.2|25263.4|25233.4|25283.9|25253.9|25263.2|25233.2|0
1598557500000|2020-08-27 19:45:00|25263.7|25233.7|25261.9|25231.9|25273.6|25243.6|25252|25222|0
1598557800000|2020-08-27 19:50:00|25260.4|25230.4|25238.7|25208.7|25260.4|25230.4|25235.6|25205.6|0
1598558100000|2020-08-27 19:55:00|25238.9|25208.9|25221.5|25191.5|25240|25210|25217.7|25187.7|0
1598558400000|2020-08-27 20:00:00|25224|25194|25230.2|25200.2|25239|25209|25208.7|25178.7|0
1598558700000|2020-08-27 20:05:00|25231.4|25201.4|25238.6|25208.6|25243.6|25213.6|25229.8|25199.8|0
1598559000000|2020-08-27 20:10:00|25237.3|25207.3|25231.5|25201.5|25239.9|25209.9|25230.4|25200.4|0
1598559300000|2020-08-27 20:15:00|25231.4|25201.4|25229.3|25199.3|25231.5|25201.5|25228.9|25198.9|0
1598559600000|2020-08-27 20:20:00|25229.1|25199.1|25229.1|25199.1|25229.7|25199.7|25228.9|25198.9|0
1598559900000|2020-08-27 20:25:00|25228.9|25198.9|25226.9|25196.9|25230|25200|25226.9|25196.9|0
1598560200000|2020-08-27 20:30:00|25231.6|25201.6|25243.2|25213.2|25244.5|25214.5|25226.6|25196.6|0
1598560500000|2020-08-27 20:35:00|25244.5|25214.5|25244.5|25214.5|25248.2|25218.2|25241.9|25211.9|0
1598560800000|2020-08-27 20:40:00|25245.7|25215.7|25243.2|25213.2|25248.2|25218.2|25241.9|25211.9|0
1598561100000|2020-08-27 20:45:00|25241.9|25211.9|25243.2|25213.2|25243.2|25213.2|25238.1|25208.1|0
1598561400000|2020-08-27 20:50:00|25244.5|25214.5|25238.1|25208.1|25244.5|25214.5|25235.6|25205.6|0
1598561700000|2020-08-27 20:55:00|25239.4|25209.4|25250.3|25220.3|25250.4|25220.4|25238.2|25208.2|0
1598562000000|2020-08-27 21:00:00|25249.5|25219.5|25248.7|25218.7|25249.7|25219.7|25248.4|25218.4|0
1598562300000|2020-08-27 21:05:00|25248.4|25218.4|25247.1|25217.1|25248.4|25218.4|25246.9|25216.9|0
1598562600000|2020-08-27 21:10:00|25248.7|25218.7|25247.9|25217.9|25249.1|25219.1|25246.9|25216.9|0
1598562900000|2020-08-27 21:15:00|25248.1|25218.1|25246.9|25216.9|25248.1|25218.1|25246.9|25216.9|0
1598563200000|2020-08-27 21:20:00|25247.1|25217.1|25247.5|25217.5|25248.5|25218.5|25247.1|25217.1|0
1598563500000|2020-08-27 21:25:00|25247.2|25217.2|25246.6|25216.6|25247.2|25217.2|25246.6|25216.6|0
1598563800000|2020-08-27 21:30:00|25247.2|25217.2|25247.9|25217.9|25248.1|25218.1|25246.8|25216.8|0
1598564100000|2020-08-27 21:35:00|25248.1|25218.1|25248.1|25218.1|25248.5|25218.5|25247.9|25217.9|0
1598564400000|2020-08-27 21:40:00|25251|25221|25251.6|25221.6|25251.6|25221.6|25250.8|25220.8|0
1598564700000|2020-08-27 21:45:00|25250.8|25220.8|25251.6|25221.6|25251.6|25221.6|25250.6|25220.6|0
1598565000000|2020-08-27 21:50:00|25252|25222|25253.3|25223.3|25253.8|25223.8|25252|25222|0
1598565300000|2020-08-27 21:55:00|25253.7|25223.7|25253.2|25223.2|25253.7|25223.7|25253.2|25223.2|0
1598565600000|2020-08-27 22:00:00|25260.2|25230.2|25253.9|25223.9|25260.2|25230.2|25250.5|25220.5|0
1598565900000|2020-08-27 22:05:00|25255.2|25225.2|25260.8|25230.8|25260.8|25230.8|25251.4|25221.4|0
1598566200000|2020-08-27 22:10:00|25259.6|25229.6|25263.4|25233.4|25264.6|25234.6|25259.6|25229.6|0
1598566500000|2020-08-27 22:15:00|25264.6|25234.6|25259.7|25229.7|25264.6|25234.6|25258.4|25228.4|0
1598566800000|2020-08-27 22:20:00|25260.9|25230.9|25257.4|25227.4|25260.9|25230.9|25257.4|25227.4|0
1598567100000|2020-08-27 22:25:00|25258|25228|25260|25230|25260|25230|25257.4|25227.4|0
1598567400000|2020-08-27 22:30:00|25258.7|25228.7|25264.7|25234.7|25265.9|25235.9|25257.4|25227.4|0
1598567700000|2020-08-27 22:35:00|25265.9|25235.9|25282.2|25252.2|25282.2|25252.2|25263.9|25233.9|0
1598568000000|2020-08-27 22:40:00|25284|25254|25287.8|25257.8|25289.4|25259.4|25282.7|25252.7|0
1598568300000|2020-08-27 22:45:00|25286.5|25256.5|25278.6|25248.6|25287.8|25257.8|25278.6|25248.6|0
1598568600000|2020-08-27 22:50:00|25279.9|25249.9|25278.4|25248.4|25279.9|25249.9|25277.3|25247.3|0
1598568900000|2020-08-27 22:55:00|25279.6|25249.6|25279.3|25249.3|25280.5|25250.5|25277.1|25247.1|0
1598569200000|2020-08-27 23:00:00|25280.5|25250.5|25273.5|25243.5|25280.5|25250.5|25273.5|25243.5|0
1598569500000|2020-08-27 23:05:00|25274.8|25244.8|25272|25242|25274.8|25244.8|25272|25242|0
1598569800000|2020-08-27 23:10:00|25270.8|25240.8|25272|25242|25274.6|25244.6|25270.8|25240.8|0
1598570100000|2020-08-27 23:15:00|25273.3|25243.3|25278.3|25248.3|25278.3|25248.3|25273|25243|0
1598570400000|2020-08-27 23:20:00|25277|25247|25277|25247|25278.3|25248.3|25275.1|25245.1|0
1598570700000|2020-08-27 23:25:00|25275.8|25245.8|25277.3|25247.3|25277.3|25247.3|25275.8|25245.8|0
1598571000000|2020-08-27 23:30:00|25276.1|25246.1|25286.1|25256.1|25287.4|25257.4|25276.1|25246.1|0
1598571300000|2020-08-27 23:35:00|25287.4|25257.4|25284.2|25254.2|25289.9|25259.9|25284.2|25254.2|0
1598571600000|2020-08-27 23:40:00|25283|25253|25281.7|25251.7|25283|25253|25279.2|25249.2|0
1598571900000|2020-08-27 23:45:00|25282.2|25252.2|25288.2|25258.2|25289.5|25259.5|25282.2|25252.2|0
1598572200000|2020-08-27 23:50:00|25289.5|25259.5|25291.4|25261.4|25292.7|25262.7|25287|25257|0
1598572500000|2020-08-27 23:55:00|25290.1|25260.1|25292|25262|25294.6|25264.6|25290.1|25260.1|0
1598572800000|2020-08-28 00:00:00|25290.8|25260.8|25299.8|25269.8|25304.9|25274.9|25287|25257|0
1598573100000|2020-08-28 00:05:00|25302.7|25272.7|25303.3|25273.3|25305.8|25275.8|25298.5|25268.5|0
1598573400000|2020-08-28 00:10:00|25304.5|25274.5|25297.8|25267.8|25304.5|25274.5|25297.6|25267.6|0
1598573700000|2020-08-28 00:15:00|25298.4|25268.4|25286.3|25256.3|25307.6|25277.6|25286.3|25256.3|0
1598574000000|2020-08-28 00:20:00|25286.9|25256.9|25313.4|25283.4|25317.9|25287.9|25286.3|25256.3|0
1598574300000|2020-08-28 00:25:00|25314.1|25284.1|25300.6|25270.6|25314.1|25284.1|25299|25269|0
1598574600000|2020-08-28 00:30:00|25299.9|25269.9|25288.3|25258.3|25305|25275|25278.8|25248.8|0
1598574900000|2020-08-28 00:35:00|25288.9|25258.9|25285.8|25255.8|25295.9|25265.9|25285.1|25255.1|0
1598575200000|2020-08-28 00:40:00|25287.7|25257.7|25271.8|25241.8|25291.4|25261.4|25271.2|25241.2|0
1598575500000|2020-08-28 00:45:00|25272.4|25242.4|25258.6|25228.6|25278.1|25248.1|25254.2|25224.2|0
1598575800000|2020-08-28 00:50:00|25256.7|25226.7|25266.8|25236.8|25267.4|25237.4|25251.6|25221.6|0
1598576100000|2020-08-28 00:55:00|25264.9|25234.9|25270.5|25240.5|25271.2|25241.2|25261.1|25231.1|0
1598576400000|2020-08-28 01:00:00|25268.6|25238.6|25273|25243|25282.5|25252.5|25258.6|25228.6|0
1598576700000|2020-08-28 01:05:00|25273.7|25243.7|25271.8|25241.8|25274.3|25244.3|25265.5|25235.5|0
1598577000000|2020-08-28 01:10:00|25271.2|25241.2|25289.3|25259.3|25293|25263|25267.4|25237.4|0
1598577300000|2020-08-28 01:15:00|25292.4|25262.4|25240.1|25235.1|25313.1|25308.1|25236.1|25231.1|2773
1598577600000|2020-08-28 01:20:00|25242.6|25237.6|25258.1|25253.1|25266.6|25261.6|25226.6|25221.6|1435
1598577900000|2020-08-28 01:25:00|25257.6|25252.6|25286.1|25281.1|25293.6|25288.6|25254.6|25249.6|1178
1598578200000|2020-08-28 01:30:00|25287.6|25282.6|25290.6|25285.6|25324.6|25319.6|25256.6|25251.6|4587
1598578500000|2020-08-28 01:35:00|25292.6|25287.6|25329.1|25324.1|25338.1|25333.1|25276.6|25271.6|3438
1598578800000|2020-08-28 01:40:00|25330.6|25325.6|25404.6|25399.6|25442.1|25437.1|25328.6|25323.6|4750
1598579100000|2020-08-28 01:45:00|25405.1|25400.1|25402.1|25397.1|25433.1|25428.1|25393.6|25388.6|2972
1598579400000|2020-08-28 01:50:00|25401.6|25396.6|25408.6|25403.6|25421.6|25416.6|25389.6|25384.6|2280
1598579700000|2020-08-28 01:55:00|25410.6|25405.6|25433.6|25428.6|25449.1|25444.1|25407.6|25402.6|2852
1598580000000|2020-08-28 02:00:00|25433.1|25428.1|25422.1|25417.1|25455.6|25450.6|25409.6|25404.6|2079
1598580300000|2020-08-28 02:05:00|25423.6|25418.6|25449.6|25444.6|25453.1|25448.1|25410.6|25405.6|1720
1598580600000|2020-08-28 02:10:00|25450.6|25445.6|25456.6|25451.6|25467.6|25462.6|25419.1|25414.1|2838
1598580900000|2020-08-28 02:15:00|25457.1|25452.1|25436.1|25431.1|25482.6|25477.6|25434.6|25429.6|2516
1598581200000|2020-08-28 02:20:00|25440.1|25435.1|25450.6|25445.6|25468.6|25463.6|25434.1|25429.1|1505
1598581500000|2020-08-28 02:25:00|25452.6|25447.6|25425.1|25420.1|25477.6|25472.6|25413.6|25408.6|2095
1598581800000|2020-08-28 02:30:00|25427.1|25422.1|25422.6|25417.6|25463.1|25458.1|25410.6|25405.6|1777
1598582100000|2020-08-28 02:35:00|25421.6|25416.6|25447.1|25442.1|25448.6|25443.6|25421.6|25416.6|1163
1598582400000|2020-08-28 02:40:00|25446.6|25441.6|25466.6|25461.6|25468.6|25463.6|25439.6|25434.6|1388
1598582700000|2020-08-28 02:45:00|25468.1|25463.1|25447.6|25442.6|25474.1|25469.1|25442.6|25437.6|1050
1598583000000|2020-08-28 02:50:00|25448.6|25443.6|25488.6|25483.6|25493.1|25488.1|25448.6|25443.6|1894
1598583300000|2020-08-28 02:55:00|25489.6|25484.6|25522.6|25517.6|25527.6|25522.6|25485.1|25480.1|2466
1598583600000|2020-08-28 03:00:00|25524.1|25519.1|25561.6|25556.6|25585.6|25580.6|25519.1|25514.1|3368
1598583900000|2020-08-28 03:05:00|25561.1|25556.1|25558.1|25553.1|25594.1|25589.1|25552.6|25547.6|2369
1598584200000|2020-08-28 03:10:00|25557.6|25552.6|25562.1|25557.1|25570.6|25565.6|25542.6|25537.6|2067
1598584500000|2020-08-28 03:15:00|25562.6|25557.6|25556.6|25551.6|25607.6|25602.6|25544.1|25539.1|2667
1598584800000|2020-08-28 03:20:00|25557.6|25552.6|25560.6|25555.6|25586.6|25581.6|25544.6|25539.6|1448
1598585100000|2020-08-28 03:25:00|25559.6|25554.6|25565.6|25560.6|25585.1|25580.1|25551.1|25546.1|847
1598585400000|2020-08-28 03:30:00|25566.1|25561.1|25546.6|25541.6|25577.1|25572.1|25541.1|25536.1|890
1598585700000|2020-08-28 03:35:00|25547.6|25542.6|25537.6|25532.6|25563.6|25558.6|25531.1|25526.1|943
1598586000000|2020-08-28 03:40:00|25537.1|25532.1|25510.1|25505.1|25551.6|25546.6|25507.1|25502.1|1325
1598586300000|2020-08-28 03:45:00|25508.6|25503.6|25514.6|25509.6|25520.1|25515.1|25504.6|25499.6|1074
1598586600000|2020-08-28 03:50:00|25513.6|25508.6|25519.6|25514.6|25522.1|25517.1|25504.1|25499.1|834
1598586900000|2020-08-28 03:55:00|25520.6|25515.6|25520.6|25515.6|25530.6|25525.6|25512.1|25507.1|681
1598587200000|2020-08-28 04:00:00|25535.6|25505.6|25537.2|25507.2|25538.5|25508.5|25535.6|25505.6|2
1598587500000|2020-08-28 04:05:00|25537.8|25507.8|25536.6|25506.6|25538.7|25508.7|25536.6|25506.6|0
1598587800000|2020-08-28 04:10:00|25532.8|25502.8|25531.9|25501.9|25532.8|25502.8|25531.5|25501.5|0
1598588100000|2020-08-28 04:15:00|25531.3|25501.3|25525|25495|25531.9|25501.9|25525|25495|0
1598588400000|2020-08-28 04:20:00|25525.7|25495.7|25518.4|25488.4|25525.8|25495.8|25517|25487|0
1598588700000|2020-08-28 04:25:00|25519.1|25489.1|25518.2|25488.2|25519.1|25489.1|25517.6|25487.6|0
1598589000000|2020-08-28 04:30:00|25517.6|25487.6|25512.6|25482.6|25518.2|25488.2|25511.7|25481.7|0
1598589300000|2020-08-28 04:35:00|25512.8|25482.8|25505.6|25475.6|25517.3|25487.3|25505.6|25475.6|0
1598589600000|2020-08-28 04:40:00|25505.3|25475.3|25512.2|25482.2|25512.8|25482.8|25500.3|25470.3|0
1598589900000|2020-08-28 04:45:00|25512.5|25482.5|25512.9|25482.9|25518.5|25488.5|25512.2|25482.2|0
1598590200000|2020-08-28 04:50:00|25513.2|25483.2|25524.3|25494.3|25524.3|25494.3|25513.2|25483.2|0
1598590500000|2020-08-28 04:55:00|25523.9|25493.9|25524.3|25494.3|25528.1|25498.1|25523.6|25493.6|0
1598590800000|2020-08-28 05:00:00|25529.3|25499.3|25533.6|25528.6|25540.1|25535.1|25517.6|25498.7|1448
1598591100000|2020-08-28 05:05:00|25534.6|25529.6|25456.6|25451.6|25547.1|25542.1|25436.1|25431.1|3026
1598591400000|2020-08-28 05:10:00|25455.6|25450.6|25485.6|25480.6|25498.1|25493.1|25441.6|25436.6|3095
1598591700000|2020-08-28 05:15:00|25483.6|25478.6|25542.6|25537.6|25546.6|25541.6|25475.6|25470.6|2275
1598592000000|2020-08-28 05:20:00|25543.1|25538.1|25562.1|25557.1|25584.6|25579.6|25535.1|25530.1|2172
1598592300000|2020-08-28 05:25:00|25561.6|25556.6|25562.6|25557.6|25576.6|25571.6|25547.6|25542.6|1185
1598592600000|2020-08-28 05:30:00|25563.6|25558.6|25562.6|25557.6|25584.6|25579.6|25549.6|25544.6|1232
1598592900000|2020-08-28 05:35:00|25561.6|25556.6|25598.6|25593.6|25637.6|25632.6|25561.6|25556.6|3197
1598593200000|2020-08-28 05:40:00|25597.6|25592.6|25604.6|25599.6|25616.1|25611.1|25585.6|25580.6|1217
1598593500000|2020-08-28 05:45:00|25605.6|25600.6|25609.6|25604.6|25637.1|25632.1|25583.6|25578.6|1510
1598593800000|2020-08-28 05:50:00|25609.1|25604.1|25637.6|25632.6|25645.6|25640.6|25603.6|25598.6|1653
1598594100000|2020-08-28 05:55:00|25638.6|25633.6|25683.6|25678.6|25687.6|25682.6|25637.1|25632.1|2124
1598594400000|2020-08-28 06:00:00|25683.1|25678.1|25749.6|25744.6|25786.6|25781.6|25683.1|25678.1|4737
1598594700000|2020-08-28 06:05:00|25749.1|25744.1|25779.6|25774.6|25814.6|25809.6|25744.6|25739.6|3488
1598595000000|2020-08-28 06:10:00|25780.1|25775.1|25775.1|25770.1|25795.1|25790.1|25757.1|25752.1|1604
1598595300000|2020-08-28 06:15:00|25775.6|25770.6|25773.1|25768.1|25801.6|25796.6|25754.1|25749.1|1732
1598595600000|2020-08-28 06:20:00|25772.6|25767.6|25757.1|25752.1|25785.6|25780.6|25741.1|25736.1|1547
1598595900000|2020-08-28 06:25:00|25759.6|25754.6|25731.6|25726.6|25776.1|25771.1|25726.1|25721.1|1311
1598596200000|2020-08-28 06:30:00|25728.6|25723.6|25743.1|25738.1|25774.6|25769.6|25714.6|25709.6|1746
1598596500000|2020-08-28 06:35:00|25739.1|25734.1|25757.6|25752.6|25759.1|25754.1|25724.6|25719.6|1158
1598596800000|2020-08-28 06:40:00|25758.1|25753.1|25762.6|25757.6|25763.6|25758.6|25733.1|25728.1|895
1598597100000|2020-08-28 06:45:00|25763.1|25758.1|25754.1|25749.1|25766.1|25761.1|25731.6|25726.6|926
1598597400000|2020-08-28 06:50:00|25753.6|25748.6|25719.1|25714.1|25755.1|25750.1|25704.1|25699.1|1143
1598597700000|2020-08-28 06:55:00|25718.6|25713.6|25729.1|25724.1|25738.6|25733.6|25714.6|25709.6|923
1598598000000|2020-08-28 07:00:00|25728.6|25723.6|25710.6|25705.6|25740.6|25735.6|25695.6|25690.6|1548
1598598300000|2020-08-28 07:05:00|25711.6|25706.6|25687.6|25682.6|25724.6|25719.6|25668.6|25663.6|1537
1598598600000|2020-08-28 07:10:00|25686.6|25681.6|25660.6|25655.6|25695.6|25690.6|25658.1|25653.1|1343
1598598900000|2020-08-28 07:15:00|25660.1|25655.1|25641.6|25636.6|25663.1|25658.1|25631.6|25626.6|1465
1598599200000|2020-08-28 07:20:00|25642.6|25637.6|25568.6|25563.6|25642.6|25637.6|25565.6|25560.6|2314
1598599500000|2020-08-28 07:25:00|25569.6|25564.6|25548.6|25543.6|25581.6|25576.6|25546.1|25541.1|1920
1598599800000|2020-08-28 07:30:00|25549.1|25544.1|25494.1|25489.1|25555.1|25550.1|25482.1|25477.1|2665
1598600100000|2020-08-28 07:35:00|25495.1|25490.1|25475.6|25470.6|25499.6|25494.6|25456.6|25451.6|2653
1598600400000|2020-08-28 07:40:00|25476.1|25471.1|25474.6|25469.6|25485.1|25480.1|25447.6|25442.6|2102
1598600700000|2020-08-28 07:45:00|25474.1|25469.1|25479.1|25474.1|25502.6|25497.6|25451.6|25446.6|2496
1598601000000|2020-08-28 07:50:00|25478.6|25473.6|25434.6|25429.6|25479.1|25474.1|25423.6|25418.6|1804
1598601300000|2020-08-28 07:55:00|25435.1|25430.1|25441.6|25436.6|25446.1|25441.1|25402.1|25397.1|2291
1598601600000|2020-08-28 08:00:00|25437.7|25432.7|25388.7|25383.7|25441.7|25436.7|25361.2|25356.2|2085
1598601900000|2020-08-28 08:05:00|25388.2|25383.2|25460.7|25455.7|25463.7|25458.7|25370.2|25365.2|2158
1598602200000|2020-08-28 08:10:00|25461.7|25456.7|25447.7|25442.7|25466.2|25461.2|25431.7|25426.7|1291
1598602500000|2020-08-28 08:15:00|25447.2|25442.2|25448.7|25443.7|25473.7|25468.7|25440.7|25435.7|994
1598602800000|2020-08-28 08:20:00|25449.2|25444.2|25449.7|25444.7|25472.7|25467.7|25442.7|25437.7|810
1598603100000|2020-08-28 08:25:00|25448.7|25443.7|25467.7|25462.7|25471.2|25466.2|25439.7|25434.7|1137
1598603400000|2020-08-28 08:30:00|25483.2|25453.2|25436.2|25406.2|25492.7|25462.7|25436.2|25406.2|0
1598603700000|2020-08-28 08:35:00|25436.8|25406.8|25444.5|25414.5|25447.1|25417.1|25419.1|25389.1|0
1598604000000|2020-08-28 08:40:00|25446.4|25416.4|25442.2|25412.2|25452.7|25422.7|25428.2|25398.2|0
1598604300000|2020-08-28 08:45:00|25441.6|25411.6|25484.4|25454.4|25484.4|25454.4|25435.9|25405.9|0
1598604600000|2020-08-28 08:50:00|25483.7|25453.7|25485.3|25455.3|25490.2|25460.2|25471.1|25441.1|0
1598604900000|2020-08-28 08:55:00|25484.6|25454.6|25473|25443|25490.3|25460.3|25473|25443|0
1598605200000|2020-08-28 09:00:00|25473.6|25443.6|25482.8|25452.8|25487.8|25457.8|25453.9|25423.9|0
1598605500000|2020-08-28 09:05:00|25478.9|25448.9|25483.7|25453.7|25498.9|25468.9|25478.9|25448.9|0
1598605800000|2020-08-28 09:10:00|25484|25454|25489.9|25459.9|25492.2|25462.2|25474.5|25444.5|0
1598606100000|2020-08-28 09:15:00|25475.7|25467.7|25489.7|25481.7|25499.7|25491.7|25473.7|25465.7|422
1598606400000|2020-08-28 09:20:00|25490.2|25482.2|25485.2|25477.2|25503.2|25495.2|25479.7|25471.7|96
1598606700000|2020-08-28 09:25:00|25486.2|25478.2|25473.7|25465.7|25486.7|25478.7|25463.2|25455.2|177
1598607000000|2020-08-28 09:30:00|25474.2|25466.2|25460.2|25452.2|25478.2|25470.2|25456.2|25448.2|126
1598607300000|2020-08-28 09:35:00|25459.7|25451.7|25461.2|25453.2|25466.2|25458.2|25449.7|25441.7|69
1598607600000|2020-08-28 09:40:00|25461.7|25453.7|25461.7|25453.7|25470.7|25462.7|25460.2|25452.2|88
1598607900000|2020-08-28 09:45:00|25461.2|25453.2|25449.2|25441.2|25464.2|25456.2|25446.7|25438.7|104
1598608200000|2020-08-28 09:50:00|25451.7|25443.7|25449.2|25441.2|25457.2|25449.2|25446.2|25438.2|111
1598608500000|2020-08-28 09:55:00|25449.7|25441.7|25463.7|25455.7|25464.2|25456.2|25449.2|25441.2|105
1598608800000|2020-08-28 10:00:00|25464.2|25456.2|25457.2|25449.2|25468.7|25460.7|25444.2|25436.2|62
1598609100000|2020-08-28 10:05:00|25456.7|25448.7|25439.7|25431.7|25460.7|25452.7|25430.2|25422.2|99
1598609400000|2020-08-28 10:10:00|25440.2|25432.2|25445.7|25437.7|25447.2|25439.2|25434.2|25426.2|61
1598609700000|2020-08-28 10:15:00|25445.2|25437.2|25434.7|25426.7|25447.2|25439.2|25434.2|25426.2|101
1598610000000|2020-08-28 10:20:00|25434.2|25426.2|25429.2|25421.2|25436.2|25428.2|25424.7|25416.7|121
1598610300000|2020-08-28 10:25:00|25428.7|25420.7|25440.7|25432.7|25442.2|25434.2|25428.7|25420.7|71
1598610600000|2020-08-28 10:30:00|25440.2|25432.2|25447.2|25439.2|25451.2|25443.2|25436.7|25428.7|102
1598610900000|2020-08-28 10:35:00|25447.7|25439.7|25455.7|25447.7|25458.2|25450.2|25445.7|25437.7|67
1598611200000|2020-08-28 10:40:00|25455.2|25447.2|25456.7|25448.7|25460.2|25452.2|25451.2|25443.2|64
1598611500000|2020-08-28 10:45:00|25457.2|25449.2|25453.7|25445.7|25460.2|25452.2|25450.7|25442.7|39
1598611800000|2020-08-28 10:50:00|25454.7|25446.7|25452.7|25444.7|25455.2|25447.2|25450.2|25442.2|43
1598612100000|2020-08-28 10:55:00|25453.2|25445.2|25438.7|25430.7|25456.7|25448.7|25436.7|25428.7|119
1598612400000|2020-08-28 11:00:00|25439.2|25431.2|25447.7|25439.7|25450.7|25442.7|25433.2|25425.2|115
1598612700000|2020-08-28 11:05:00|25449.2|25441.2|25461.7|25453.7|25465.2|25457.2|25448.2|25440.2|104
1598613000000|2020-08-28 11:10:00|25462.2|25454.2|25467.2|25459.2|25469.7|25461.7|25457.7|25449.7|125
1598613300000|2020-08-28 11:15:00|25467.7|25459.7|25465.2|25457.2|25469.2|25461.2|25462.7|25454.7|27
1598613600000|2020-08-28 11:20:00|25464.7|25456.7|25463.2|25455.2|25466.7|25458.7|25462.7|25454.7|18
1598613900000|2020-08-28 11:25:00|25462.7|25454.7|25469.7|25461.7|25470.7|25462.7|25458.2|25450.2|76
1598614200000|2020-08-28 11:30:00|25470.2|25462.2|25474.7|25466.7|25479.7|25471.7|25470.2|25462.2|108
1598614500000|2020-08-28 11:35:00|25474.2|25466.2|25471.2|25463.2|25476.7|25468.7|25464.2|25456.2|47
1598614800000|2020-08-28 11:40:00|25471.7|25463.7|25463.2|25455.2|25472.2|25464.2|25461.2|25453.2|61
1598615100000|2020-08-28 11:45:00|25463.7|25455.7|25461.2|25453.2|25465.7|25457.7|25458.7|25450.7|59
1598615400000|2020-08-28 11:50:00|25460.7|25452.7|25461.7|25453.7|25472.2|25464.2|25460.2|25452.2|68
1598615700000|2020-08-28 11:55:00|25462.2|25454.2|25466.7|25458.7|25473.7|25465.7|25458.7|25450.7|52
1598616000000|2020-08-28 12:00:00|25466.2|25458.2|25467.2|25459.2|25475.2|25467.2|25464.2|25456.2|42
1598616300000|2020-08-28 12:05:00|25468.2|25460.2|25475.7|25467.7|25480.7|25472.7|25467.2|25459.2|46
1598616600000|2020-08-28 12:10:00|25476.2|25468.2|25472.2|25464.2|25480.2|25472.2|25470.7|25462.7|64
1598616900000|2020-08-28 12:15:00|25471.7|25463.7|25474.7|25466.7|25478.2|25470.2|25469.7|25461.7|56
1598617200000|2020-08-28 12:20:00|25475.2|25467.2|25482.2|25474.2|25487.2|25479.2|25473.2|25465.2|94
1598617500000|2020-08-28 12:25:00|25481.7|25473.7|25475.7|25467.7|25484.7|25476.7|25475.7|25467.7|38
1598617800000|2020-08-28 12:30:00|25475.2|25467.2|25471.2|25463.2|25479.2|25471.2|25468.7|25460.7|85
1598618100000|2020-08-28 12:35:00|25470.7|25462.7|25455.2|25447.2|25471.7|25463.7|25449.7|25441.7|144
1598618400000|2020-08-28 12:40:00|25455.7|25447.7|25465.2|25457.2|25470.2|25462.2|25452.7|25444.7|67
1598618700000|2020-08-28 12:45:00|25464.7|25456.7|25464.2|25456.2|25467.2|25459.2|25459.7|25451.7|86
1598619000000|2020-08-28 12:50:00|25464.7|25456.7|25470.2|25462.2|25472.7|25464.7|25461.2|25453.2|116
1598619300000|2020-08-28 12:55:00|25470.7|25462.7|25473.7|25465.7|25474.7|25466.7|25461.7|25453.7|85
1598619600000|2020-08-28 13:00:00|25474.2|25466.2|25484.7|25476.7|25487.2|25479.2|25471.7|25463.7|94
1598619900000|2020-08-28 13:05:00|25485.2|25477.2|25486.2|25478.2|25489.2|25481.2|25475.7|25467.7|140
1598620200000|2020-08-28 13:10:00|25487.2|25479.2|25489.2|25481.2|25490.7|25482.7|25479.7|25471.7|69
1598620500000|2020-08-28 13:15:00|25488.7|25480.7|25491.7|25483.7|25495.2|25487.2|25487.7|25479.7|82
1598620800000|2020-08-28 13:20:00|25492.2|25484.2|25492.2|25484.2|25495.2|25487.2|25487.7|25479.7|52
1598621100000|2020-08-28 13:25:00|25491.7|25483.7|25482.2|25474.2|25491.7|25483.7|25482.2|25474.2|67
1598621400000|2020-08-28 13:30:00|25485.7|25477.7|25496.2|25488.2|25497.2|25489.2|25442.2|25434.2|487
1598621700000|2020-08-28 13:35:00|25494.2|25486.2|25510.2|25502.2|25517.2|25509.2|25492.7|25484.7|547
1598622000000|2020-08-28 13:40:00|25509.7|25501.7|25507.2|25499.2|25515.2|25507.2|25491.7|25483.7|264
1598622300000|2020-08-28 13:45:00|25504.2|25496.2|25525.7|25517.7|25531.2|25523.2|25502.2|25494.2|414
1598622600000|2020-08-28 13:50:00|25526.2|25518.2|25513.2|25505.2|25527.2|25519.2|25501.7|25493.7|235
1598622900000|2020-08-28 13:55:00|25512.7|25504.7|25524.7|25516.7|25526.7|25518.7|25502.2|25494.2|174
1598623200000|2020-08-28 14:00:00|25524.2|25516.2|25534.7|25526.7|25547.7|25539.7|25520.2|25512.2|350
1598623500000|2020-08-28 14:05:00|25534.2|25526.2|25501.2|25493.2|25545.2|25537.2|25494.2|25486.2|340
1598623800000|2020-08-28 14:10:00|25501.7|25493.7|25491.2|25483.2|25507.2|25499.2|25484.7|25476.7|278
1598624100000|2020-08-28 14:15:00|25490.7|25482.7|25484.2|25476.2|25495.7|25487.7|25474.2|25466.2|271
1598624400000|2020-08-28 14:20:00|25484.7|25476.7|25477.7|25469.7|25494.2|25486.2|25471.2|25463.2|173
1598624700000|2020-08-28 14:25:00|25477.2|25469.2|25521.2|25513.2|25528.7|25520.7|25476.7|25468.7|265
1598625000000|2020-08-28 14:30:00|25520.7|25512.7|25471.7|25463.7|25523.2|25515.2|25456.2|25448.2|376
1598625300000|2020-08-28 14:35:00|25471.2|25463.2|25487.7|25479.7|25492.2|25484.2|25456.2|25448.2|235
1598625600000|2020-08-28 14:40:00|25487.2|25479.2|25479.7|25471.7|25498.7|25490.7|25479.7|25471.7|190
1598625900000|2020-08-28 14:45:00|25480.7|25472.7|25483.7|25475.7|25486.2|25478.2|25454.2|25446.2|248
1598626200000|2020-08-28 14:50:00|25483.2|25475.2|25492.7|25484.7|25492.7|25484.7|25462.7|25454.7|257
1598626500000|2020-08-28 14:55:00|25493.7|25485.7|25477.2|25469.2|25501.7|25493.7|25465.7|25457.7|157
1598626800000|2020-08-28 15:00:00|25476.7|25468.7|25494.7|25486.7|25501.2|25493.2|25475.2|25467.2|186
1598627100000|2020-08-28 15:05:00|25495.2|25487.2|25499.2|25491.2|25504.7|25496.7|25490.7|25482.7|72
1598627400000|2020-08-28 15:10:00|25499.7|25491.7|25508.2|25500.2|25509.7|25501.7|25495.2|25487.2|116
1598627700000|2020-08-28 15:15:00|25507.7|25499.7|25490.2|25482.2|25509.2|25501.2|25481.7|25473.7|354
1598628000000|2020-08-28 15:20:00|25490.7|25482.7|25505.7|25497.7|25506.7|25498.7|25490.7|25482.7|110
1598628300000|2020-08-28 15:25:00|25506.2|25498.2|25509.2|25501.2|25514.2|25506.2|25502.2|25494.2|137
1598628600000|2020-08-28 15:30:00|25508.7|25500.7|25497.2|25489.2|25509.2|25501.2|25496.2|25488.2|117
1598628900000|2020-08-28 15:35:00|25497.7|25489.7|25497.2|25489.2|25506.2|25498.2|25489.7|25481.7|130
1598629200000|2020-08-28 15:40:00|25496.7|25488.7|25507.2|25499.2|25507.2|25499.2|25496.2|25488.2|70
1598629500000|2020-08-28 15:45:00|25506.7|25498.7|25497.2|25489.2|25506.7|25498.7|25491.7|25483.7|98
1598629800000|2020-08-28 15:50:00|25497.7|25489.7|25498.2|25490.2|25503.7|25495.7|25495.7|25487.7|28
1598630100000|2020-08-28 15:55:00|25497.7|25489.7|25491.7|25483.7|25503.2|25495.2|25489.2|25481.2|58
1598630400000|2020-08-28 16:00:00|25491.2|25483.2|25501.2|25493.2|25501.7|25493.7|25488.2|25480.2|49
1598630700000|2020-08-28 16:05:00|25500.7|25492.7|25506.2|25498.2|25506.7|25498.7|25498.2|25490.2|45
1598631000000|2020-08-28 16:10:00|25506.7|25498.7|25508.2|25500.2|25512.2|25504.2|25504.2|25496.2|66
1598631300000|2020-08-28 16:15:00|25507.7|25499.7|25502.2|25494.2|25512.7|25504.7|25501.2|25493.2|48
1598631600000|2020-08-28 16:20:00|25502.7|25494.7|25502.2|25494.2|25510.2|25502.2|25497.7|25489.7|44
1598631900000|2020-08-28 16:25:00|25501.7|25493.7|25502.2|25494.2|25503.7|25495.7|25500.7|25492.7|21
1598632200000|2020-08-28 16:30:00|25501.7|25493.7|25502.2|25494.2|25512.2|25504.2|25501.2|25493.2|20
1598632500000|2020-08-28 16:35:00|25502.7|25494.7|25498.2|25490.2|25505.7|25497.7|25497.7|25489.7|28
1598632800000|2020-08-28 16:40:00|25498.7|25490.7|25496.7|25488.7|25503.2|25495.2|25495.7|25487.7|27
1598633100000|2020-08-28 16:45:00|25496.2|25488.2|25503.7|25495.7|25505.7|25497.7|25493.2|25485.2|87
1598633400000|2020-08-28 16:50:00|25505.2|25497.2|25501.2|25493.2|25505.2|25497.2|25497.2|25489.2|80
1598633700000|2020-08-28 16:55:00|25501.7|25493.7|25504.2|25496.2|25507.2|25499.2|25497.7|25489.7|133
1598634000000|2020-08-28 17:00:00|25503.7|25495.7|25504.2|25496.2|25506.7|25498.7|25499.7|25491.7|71
1598634300000|2020-08-28 17:05:00|25504.7|25496.7|25504.2|25496.2|25505.2|25497.2|25491.7|25483.7|104
1598634600000|2020-08-28 17:10:00|25502.2|25494.2|25496.7|25488.7|25502.2|25494.2|25493.7|25485.7|67
1598634900000|2020-08-28 17:15:00|25496.2|25488.2|25497.2|25489.2|25503.2|25495.2|25494.7|25486.7|49
1598635200000|2020-08-28 17:20:00|25496.7|25488.7|25504.2|25496.2|25504.7|25496.7|25496.2|25488.2|43
1598635500000|2020-08-28 17:25:00|25503.7|25495.7|25493.7|25485.7|25504.2|25496.2|25491.2|25483.2|26
1598635800000|2020-08-28 17:30:00|25494.2|25486.2|25493.7|25485.7|25499.2|25491.2|25490.7|25482.7|73
1598636100000|2020-08-28 17:35:00|25494.2|25486.2|25496.2|25488.2|25502.2|25494.2|25491.2|25483.2|25
1598636400000|2020-08-28 17:40:00|25496.7|25488.7|25500.2|25492.2|25502.2|25494.2|25494.7|25486.7|40
1598636700000|2020-08-28 17:45:00|25499.7|25491.7|25501.2|25493.2|25504.7|25496.7|25496.2|25488.2|27
1598637000000|2020-08-28 17:50:00|25501.7|25493.7|25504.7|25496.7|25508.7|25500.7|25500.7|25492.7|38
1598637300000|2020-08-28 17:55:00|25505.2|25497.2|25502.7|25494.7|25506.2|25498.2|25498.2|25490.2|18
1598637600000|2020-08-28 18:00:00|25502.2|25494.2|25504.2|25496.2|25508.7|25500.7|25498.2|25490.2|26
1598637900000|2020-08-28 18:05:00|25504.7|25496.7|25506.7|25498.7|25510.2|25502.2|25498.7|25490.7|34
1598638200000|2020-08-28 18:10:00|25507.2|25499.2|25508.2|25500.2|25510.2|25502.2|25504.7|25496.7|12
1598638500000|2020-08-28 18:15:00|25507.7|25499.7|25510.2|25502.2|25510.2|25502.2|25503.2|25495.2|33
1598638800000|2020-08-28 18:20:00|25510.7|25502.7|25508.7|25500.7|25512.7|25504.7|25507.2|25499.2|31
1598639100000|2020-08-28 18:25:00|25508.2|25500.2|25510.7|25502.7|25515.7|25507.7|25506.2|25498.2|32
1598639400000|2020-08-28 18:30:00|25512.2|25504.2|25508.2|25500.2|25515.2|25507.2|25505.7|25497.7|25
1598639700000|2020-08-28 18:35:00|25507.7|25499.7|25508.2|25500.2|25512.2|25504.2|25502.2|25494.2|56
1598640000000|2020-08-28 18:40:00|25507.7|25499.7|25505.7|25497.7|25510.2|25502.2|25505.7|25497.7|50
1598640300000|2020-08-28 18:45:00|25506.2|25498.2|25519.2|25511.2|25520.2|25512.2|25506.2|25498.2|81
1598640600000|2020-08-28 18:50:00|25519.7|25511.7|25509.7|25501.7|25523.2|25515.2|25509.7|25501.7|115
1598640900000|2020-08-28 18:55:00|25509.2|25501.2|25534.9|25504.9|25534.9|25517.2|25505.2|25497.2|81
1598641200000|2020-08-28 19:00:00|25535.1|25505.1|25531.5|25501.5|25535.7|25505.7|25528.1|25498.1|0
1598641500000|2020-08-28 19:05:00|25531.8|25501.8|25548.2|25518.2|25550.3|25520.3|25531.8|25501.8|0
1598641800000|2020-08-28 19:10:00|25548.1|25518.1|25541|25511|25557.8|25527.8|25539.7|25509.7|0
1598642100000|2020-08-28 19:15:00|25539.3|25509.3|25544.2|25514.2|25545.2|25515.2|25536.2|25506.2|0
1598642400000|2020-08-28 19:20:00|25544.4|25514.4|25535.3|25505.3|25546.7|25516.7|25533.6|25503.6|0
1598642700000|2020-08-28 19:25:00|25535.6|25505.6|25533.5|25503.5|25543.2|25513.2|25533.3|25503.3|0
1598643000000|2020-08-28 19:30:00|25533.3|25503.3|25544.2|25514.2|25544.2|25514.2|25531.6|25501.6|0
1598643300000|2020-08-28 19:35:00|25544|25514|25538|25508|25545.9|25515.9|25537.2|25507.2|0
1598643600000|2020-08-28 19:40:00|25537.7|25507.7|25534.3|25504.3|25537.7|25507.7|25525.4|25495.4|0
1598643900000|2020-08-28 19:45:00|25534.5|25504.5|25527.4|25497.4|25539.6|25509.6|25522.3|25492.3|0
1598644200000|2020-08-28 19:50:00|25525.8|25495.8|25519.1|25489.1|25530.7|25500.7|25517.6|25487.6|0
1598644500000|2020-08-28 19:55:00|25519.3|25489.3|25538|25508|25544.1|25514.1|25515.9|25485.9|0
1598644800000|2020-08-28 20:00:00|25539.3|25509.3|25537.7|25507.7|25545.3|25515.3|25528.8|25498.8|0
1598645100000|2020-08-28 20:05:00|25536.4|25506.4|25533.9|25503.9|25541.5|25511.5|25527.5|25497.5|0
1598645400000|2020-08-28 20:10:00|25535.2|25505.2|25531.8|25501.8|25541.6|25511.6|25530.2|25500.2|0
1598645700000|2020-08-28 20:15:00|25532.2|25502.2|25533.3|25503.3|25534.2|25504.2|25532.2|25502.2|0
1598646000000|2020-08-28 20:20:00|25533.4|25503.4|25533.3|25503.3|25533.6|25503.6|25533.3|25503.3|0
1598646300000|2020-08-28 20:25:00|25532.7|25502.7|25534|25504|25534.2|25504.2|25532.7|25502.7|0
1598646600000|2020-08-28 20:30:00|25532.1|25502.1|25540.3|25510.3|25540.3|25510.3|25532.1|25502.1|0
1598646900000|2020-08-28 20:35:00|25539|25509|25536.5|25506.5|25540.3|25510.3|25534|25504|0
1598647200000|2020-08-28 20:40:00|25535.2|25505.2|25541.6|25511.6|25541.6|25511.6|25535.2|25505.2|0
1598647500000|2020-08-28 20:45:00|25540.3|25510.3|25542.4|25512.4|25546.7|25516.7|25539.8|25509.8|0
1598647800000|2020-08-28 20:50:00|25539.8|25509.8|25542.4|25512.4|25542.4|25512.4|25539.8|25509.8|0
1598648100000|2020-08-28 20:55:00|25541.1|25511.1|25545.2|25515.2|25545.2|25515.2|25538.6|25508.6|0
1598824800000|2020-08-30 22:00:00|25569|25539|25574|25544|25578.9|25548.9|25567.2|25537.2|0
1598825100000|2020-08-30 22:05:00|25573.4|25543.4|25582|25552|25586.5|25556.5|25573.4|25543.4|0
1598825400000|2020-08-30 22:10:00|25583.3|25553.3|25589.9|25559.9|25592.2|25562.2|25582|25552|0
1598825700000|2020-08-30 22:15:00|25590.5|25560.5|25583.6|25553.6|25592.8|25562.8|25582|25552|0
1598826000000|2020-08-30 22:20:00|25584.9|25554.9|25582.4|25552.4|25584.9|25554.9|25579.8|25549.8|0
1598826300000|2020-08-30 22:25:00|25581.1|25551.1|25583.5|25553.5|25584.8|25554.8|25581.1|25551.1|0
1598826600000|2020-08-30 22:30:00|25584|25554|25584|25554|25585.2|25555.2|25582.7|25552.7|0
1598826900000|2020-08-30 22:35:00|25582.7|25552.7|25584.8|25554.8|25584.8|25554.8|25581.4|25551.4|0
1598827200000|2020-08-30 22:40:00|25585.4|25555.4|25588.6|25558.6|25589.9|25559.9|25584.8|25554.8|0
1598827500000|2020-08-30 22:45:00|25589.9|25559.9|25592.1|25562.1|25592.5|25562.5|25588.6|25558.6|0
1598827800000|2020-08-30 22:50:00|25590.8|25560.8|25591.1|25561.1|25592.4|25562.4|25589.5|25559.5|0
1598828100000|2020-08-30 22:55:00|25591.7|25561.7|25588.4|25558.4|25591.7|25561.7|25588.4|25558.4|0
1598828400000|2020-08-30 23:00:00|25589.6|25559.6|25589.9|25559.9|25589.9|25559.9|25588.4|25558.4|0
1598828700000|2020-08-30 23:05:00|25591.1|25561.1|25591.5|25561.5|25592.7|25562.7|25590.2|25560.2|0
1598829000000|2020-08-30 23:10:00|25590.2|25560.2|25590.2|25560.2|25590.8|25560.8|25588.9|25558.9|0
1598829300000|2020-08-30 23:15:00|25588.9|25558.9|25591|25561|25591|25561|25588.9|25558.9|0
1598829600000|2020-08-30 23:20:00|25591.6|25561.6|25596.5|25566.5|25596.5|25566.5|25591|25561|0
1598829900000|2020-08-30 23:25:00|25599.7|25569.7|25607.3|25577.3|25608.6|25578.6|25598.5|25568.5|0
1598830200000|2020-08-30 23:30:00|25606|25576|25606.5|25576.5|25607.3|25577.3|25602.2|25572.2|0
1598830500000|2020-08-30 23:35:00|25605.9|25575.9|25607.8|25577.8|25607.8|25577.8|25602.7|25572.7|0
1598830800000|2020-08-30 23:40:00|25609.1|25579.1|25611.1|25581.1|25612.9|25582.9|25607.8|25577.8|0
1598831100000|2020-08-30 23:45:00|25612.4|25582.4|25617.4|25587.4|25617.4|25587.4|25610.6|25580.6|0
1598831400000|2020-08-30 23:50:00|25618.7|25588.7|25620|25590|25621.2|25591.2|25616|25586|0
1598831700000|2020-08-30 23:55:00|25620.5|25590.5|25628.7|25598.7|25628.7|25598.7|25620.5|25590.5|0
1598832000000|2020-08-31 00:00:00|25630|25600|25666.9|25636.9|25666.9|25636.9|25624.8|25594.8|0
1598832300000|2020-08-31 00:05:00|25665.6|25635.6|25668.5|25638.5|25669.5|25639.5|25655.5|25625.5|0
1598832600000|2020-08-31 00:10:00|25667.3|25637.3|25671.5|25641.5|25677.6|25647.6|25667.3|25637.3|0
1598832900000|2020-08-31 00:15:00|25672.8|25642.8|25664.2|25634.2|25684.9|25654.9|25657.2|25627.2|0
1598833200000|2020-08-31 00:20:00|25666.1|25636.1|25654.2|25624.2|25671.2|25641.2|25650.6|25620.6|0
1598833500000|2020-08-31 00:25:00|25653.5|25623.5|25665.9|25635.9|25671|25641|25650.3|25620.3|0
1598833800000|2020-08-31 00:30:00|25669.7|25639.7|25687.3|25657.3|25693.5|25663.5|25665.2|25635.2|0
1598834100000|2020-08-31 00:35:00|25687.9|25657.9|25691|25661|25701.9|25671.9|25687.3|25657.3|0
1598834400000|2020-08-31 00:40:00|25692.9|25662.9|25702.5|25672.5|25703.8|25673.8|25686.7|25656.7|0
1598834700000|2020-08-31 00:45:00|25701.9|25671.9|25695.5|25665.5|25702.5|25672.5|25693.6|25663.6|0
1598835000000|2020-08-31 00:50:00|25697.4|25667.4|25692.3|25662.3|25698.1|25668.1|25692.3|25662.3|0
1598835300000|2020-08-31 00:55:00|25692|25662|25655.5|25625.5|25701.9|25671.9|25651.7|25621.7|0
1598835600000|2020-08-31 01:00:00|25654.9|25624.9|25630.5|25600.5|25660|25630|25621.6|25591.6|0
1598835900000|2020-08-31 01:05:00|25629.9|25599.9|25688.5|25658.5|25688.5|25658.5|25624.2|25594.2|0
1598836200000|2020-08-31 01:10:00|25686.6|25656.6|25682.8|25652.8|25688.5|25658.5|25668.3|25638.3|0
1598836500000|2020-08-31 01:15:00|25685.3|25655.3|25753.1|25748.1|25760.6|25755.6|25651.1|25646.1|2621
1598836800000|2020-08-31 01:20:00|25751.6|25746.6|25795.1|25790.1|25796.6|25791.6|25739.6|25734.6|1792
1598837100000|2020-08-31 01:25:00|25794.6|25789.6|25818.6|25813.6|25850.6|25845.6|25784.6|25779.6|2935
1598837400000|2020-08-31 01:30:00|25819.1|25814.1|25792.1|25787.1|25875.6|25870.6|25780.6|25775.6|6333
1598837700000|2020-08-31 01:35:00|25793.1|25788.1|25771.1|25766.1|25808.1|25803.1|25754.1|25749.1|3276
1598838000000|2020-08-31 01:40:00|25773.6|25768.6|25801.6|25796.6|25822.6|25817.6|25750.1|25745.1|3366
1598838300000|2020-08-31 01:45:00|25802.1|25797.1|25835.1|25830.1|25894.6|25889.6|25799.1|25794.1|4487
1598838600000|2020-08-31 01:50:00|25835.6|25830.6|25816.6|25811.6|25886.1|25881.1|25806.6|25801.6|2707
1598838900000|2020-08-31 01:55:00|25815.1|25810.1|25834.1|25829.1|25856.1|25851.1|25811.1|25806.1|2225
1598839200000|2020-08-31 02:00:00|25834.6|25829.6|25824.1|25819.1|25857.6|25852.6|25811.1|25806.1|2128
1598839500000|2020-08-31 02:05:00|25824.6|25819.6|25812.1|25807.1|25834.1|25829.1|25784.6|25779.6|2642
1598839800000|2020-08-31 02:10:00|25811.6|25806.6|25854.6|25849.6|25868.1|25863.1|25810.1|25805.1|2049
1598840100000|2020-08-31 02:15:00|25858.1|25853.1|25820.1|25815.1|25865.1|25860.1|25816.6|25811.6|1369
1598840400000|2020-08-31 02:20:00|25820.6|25815.6|25818.1|25813.1|25834.1|25829.1|25793.1|25788.1|1860
1598840700000|2020-08-31 02:25:00|25817.6|25812.6|25827.6|25822.6|25847.1|25842.1|25812.6|25807.6|1270
1598841000000|2020-08-31 02:30:00|25828.1|25823.1|25840.1|25835.1|25878.1|25873.1|25827.1|25822.1|2004
1598841300000|2020-08-31 02:35:00|25841.1|25836.1|25782.1|25777.1|25845.1|25840.1|25777.6|25772.6|2234
1598841600000|2020-08-31 02:40:00|25783.1|25778.1|25789.1|25784.1|25810.1|25805.1|25777.1|25772.1|1679
1598841900000|2020-08-31 02:45:00|25789.6|25784.6|25826.1|25821.1|25833.1|25828.1|25769.1|25764.1|1816
1598842200000|2020-08-31 02:50:00|25825.6|25820.6|25835.6|25830.6|25845.6|25840.6|25817.1|25812.1|1096
1598842500000|2020-08-31 02:55:00|25836.1|25831.1|25845.1|25840.1|25851.6|25846.6|25828.6|25823.6|850
1598842800000|2020-08-31 03:00:00|25844.1|25839.1|25811.6|25806.6|25855.1|25850.1|25811.1|25806.1|1154
1598843100000|2020-08-31 03:05:00|25811.1|25806.1|25797.1|25792.1|25832.1|25827.1|25797.1|25792.1|1064
1598843400000|2020-08-31 03:10:00|25798.1|25793.1|25782.6|25777.6|25811.1|25806.1|25781.6|25776.6|998
1598843700000|2020-08-31 03:15:00|25783.1|25778.1|25794.1|25789.1|25798.1|25793.1|25771.6|25766.6|1108
1598844000000|2020-08-31 03:20:00|25792.6|25787.6|25750.1|25745.1|25793.1|25788.1|25724.6|25719.6|2784
1598844300000|2020-08-31 03:25:00|25748.6|25743.6|25766.1|25761.1|25777.1|25772.1|25742.1|25737.1|953
1598844600000|2020-08-31 03:30:00|25766.6|25761.6|25791.6|25786.6|25801.1|25796.1|25762.1|25757.1|1018
1598844900000|2020-08-31 03:35:00|25792.1|25787.1|25773.1|25768.1|25797.6|25792.6|25771.6|25766.6|845
1598845200000|2020-08-31 03:40:00|25772.6|25767.6|25771.6|25766.6|25776.1|25771.1|25756.6|25751.6|711
1598845500000|2020-08-31 03:45:00|25771.1|25766.1|25785.1|25780.1|25787.6|25782.6|25765.1|25760.1|528
1598845800000|2020-08-31 03:50:00|25784.1|25779.1|25777.1|25772.1|25789.6|25784.6|25774.6|25769.6|430
1598846100000|2020-08-31 03:55:00|25778.1|25773.1|25794.6|25789.6|25798.1|25793.1|25773.1|25768.1|465
1598846400000|2020-08-31 04:00:00|25794|25764|25795.1|25765.1|25802.5|25772.5|25792.5|25762.5|5
1598846700000|2020-08-31 04:05:00|25794.5|25764.5|25796.7|25766.7|25797|25767|25794.5|25764.5|0
1598847000000|2020-08-31 04:10:00|25796.4|25766.4|25792.6|25762.6|25796.4|25766.4|25791.3|25761.3|0
1598847300000|2020-08-31 04:15:00|25791.9|25761.9|25788|25758|25793.5|25763.5|25787.4|25757.4|0
1598847600000|2020-08-31 04:20:00|25788.4|25758.4|25791.2|25761.2|25791.2|25761.2|25785.5|25755.5|0
1598847900000|2020-08-31 04:25:00|25791.9|25761.9|25791.2|25761.2|25791.9|25761.9|25791.2|25761.2|0
1598848200000|2020-08-31 04:30:00|25790.6|25760.6|25788.7|25758.7|25795.1|25765.1|25788.7|25758.7|0
1598848500000|2020-08-31 04:35:00|25788|25758|25787|25757|25788|25758|25782.3|25752.3|0
1598848800000|2020-08-31 04:40:00|25787.7|25757.7|25782.9|25752.9|25788|25758|25782.9|25752.9|0
1598849100000|2020-08-31 04:45:00|25783.5|25753.5|25783.2|25753.2|25783.5|25753.5|25782.2|25752.2|0
1598849400000|2020-08-31 04:50:00|25782.6|25752.6|25782.6|25752.6|25783.2|25753.2|25775.5|25745.5|0
1598849700000|2020-08-31 04:55:00|25781.9|25751.9|25781.9|25751.9|25782.6|25752.6|25777.4|25747.4|0
1598850000000|2020-08-31 05:00:00|25776.8|25746.8|25765.1|25760.1|25790.1|25785.1|25742.6|25737.6|1428
1598850300000|2020-08-31 05:05:00|25764.6|25759.6|25731.6|25726.6|25766.6|25761.6|25708.1|25703.1|1797
1598850600000|2020-08-31 05:10:00|25730.1|25725.1|25711.1|25706.1|25737.6|25732.6|25693.1|25688.1|1650
1598850900000|2020-08-31 05:15:00|25711.6|25706.6|25661.6|25656.6|25711.6|25706.6|25633.1|25628.1|3030
1598851200000|2020-08-31 05:20:00|25659.1|25654.1|25666.1|25661.1|25683.1|25678.1|25651.6|25646.6|1428
1598851500000|2020-08-31 05:25:00|25667.1|25662.1|25638.1|25633.1|25681.6|25676.6|25631.1|25626.1|1650
1598851800000|2020-08-31 05:30:00|25637.1|25632.1|25639.1|25634.1|25649.1|25644.1|25618.6|25613.6|2008
1598852100000|2020-08-31 05:35:00|25642.1|25637.1|25625.6|25620.6|25642.1|25637.1|25599.1|25594.1|1811
1598852400000|2020-08-31 05:40:00|25625.1|25620.1|25633.1|25628.1|25652.1|25647.1|25610.6|25605.6|1180
1598852700000|2020-08-31 05:45:00|25632.6|25627.6|25663.6|25658.6|25665.1|25660.1|25629.1|25624.1|1048
1598853000000|2020-08-31 05:50:00|25664.1|25659.1|25647.1|25642.1|25666.1|25661.1|25641.6|25636.6|747
1598853300000|2020-08-31 05:55:00|25646.6|25641.6|25624.6|25619.6|25658.6|25653.6|25624.6|25619.6|726
1598853600000|2020-08-31 06:00:00|25623.1|25618.1|25580.1|25575.1|25626.1|25621.1|25568.6|25563.6|2354
1598853900000|2020-08-31 06:05:00|25582.1|25577.1|25571.6|25566.6|25585.6|25580.6|25544.1|25539.1|2143
1598854200000|2020-08-31 06:10:00|25570.1|25565.1|25498.1|25493.1|25571.1|25566.1|25487.6|25482.6|2470
1598854500000|2020-08-31 06:15:00|25499.1|25494.1|25471.1|25466.1|25514.1|25509.1|25462.1|25457.1|2721
1598854800000|2020-08-31 06:20:00|25470.1|25465.1|25467.6|25462.6|25474.1|25469.1|25423.6|25418.6|3071
1598855100000|2020-08-31 06:25:00|25468.1|25463.1|25479.6|25474.6|25492.1|25487.1|25444.1|25439.1|2529
1598855400000|2020-08-31 06:30:00|25480.1|25475.1|25495.6|25490.6|25500.6|25495.6|25455.6|25450.6|1726
1598855700000|2020-08-31 06:35:00|25495.1|25490.1|25495.1|25490.1|25507.1|25502.1|25473.1|25468.1|1262
1598856000000|2020-08-31 06:40:00|25494.6|25489.6|25493.1|25488.1|25498.6|25493.6|25476.6|25471.6|805
1598856300000|2020-08-31 06:45:00|25494.1|25489.1|25463.1|25458.1|25494.6|25489.6|25451.1|25446.1|1145
1598856600000|2020-08-31 06:50:00|25463.6|25458.6|25444.6|25439.6|25485.1|25480.1|25427.1|25422.1|1388
1598856900000|2020-08-31 06:55:00|25444.1|25439.1|25435.1|25430.1|25458.6|25453.6|25427.1|25422.1|1173
1598857200000|2020-08-31 07:00:00|25434.6|25429.6|25464.1|25459.1|25464.1|25459.1|25395.1|25390.1|2328
1598857500000|2020-08-31 07:05:00|25463.6|25458.6|25454.1|25449.1|25466.1|25461.1|25440.6|25435.6|829
1598857800000|2020-08-31 07:10:00|25454.6|25449.6|25467.6|25462.6|25474.1|25469.1|25438.6|25433.6|897
1598858100000|2020-08-31 07:15:00|25468.1|25463.1|25387.6|25382.6|25477.1|25472.1|25387.6|25382.6|1755
1598858400000|2020-08-31 07:20:00|25388.1|25383.1|25328.1|25323.1|25390.6|25385.6|25324.6|25319.6|2455
1598858700000|2020-08-31 07:25:00|25329.1|25324.1|25318.6|25313.6|25329.1|25324.1|25282.6|25277.6|2712
1598859000000|2020-08-31 07:30:00|25316.1|25311.1|25293.1|25288.1|25328.1|25323.1|25289.1|25284.1|1755
1598859300000|2020-08-31 07:35:00|25294.1|25289.1|25266.1|25261.1|25304.1|25299.1|25246.1|25241.1|2673
1598859600000|2020-08-31 07:40:00|25265.6|25260.6|25266.1|25261.1|25317.1|25312.1|25249.6|25244.6|2373
1598859900000|2020-08-31 07:45:00|25265.6|25260.6|25244.1|25239.1|25273.1|25268.1|25235.6|25230.6|1437
1598860200000|2020-08-31 07:50:00|25246.1|25241.1|25281.1|25276.1|25286.6|25281.6|25243.1|25238.1|1315
1598860500000|2020-08-31 07:55:00|25282.1|25277.1|25271.1|25266.1|25290.1|25285.1|25270.6|25265.6|1191
1598860800000|2020-08-31 08:00:00|25255.2|25250.2|25192.7|25187.7|25256.2|25251.2|25191.2|25186.2|2352
1598861100000|2020-08-31 08:05:00|25191.2|25186.2|25066.7|25061.7|25207.7|25202.7|25066.7|25061.7|6223
1598861400000|2020-08-31 08:10:00|25068.2|25063.2|25152.2|25147.2|25163.7|25158.7|25068.2|25063.2|2742
1598861700000|2020-08-31 08:15:00|25151.7|25146.7|25165.2|25160.2|25169.7|25164.7|25136.7|25131.7|1302
1598862000000|2020-08-31 08:20:00|25163.2|25158.2|25191.7|25186.7|25202.2|25197.2|25158.7|25153.7|1253
1598862300000|2020-08-31 08:25:00|25191.2|25186.2|25165.2|25160.2|25194.2|25189.2|25160.7|25155.7|1247
1598862600000|2020-08-31 08:30:00|25175.2|25145.2|25201|25171|25201.7|25171.7|25175.2|25145.2|0
1598862900000|2020-08-31 08:35:00|25201.7|25171.7|25217.9|25187.9|25221.4|25191.4|25201.7|25171.7|0
1598863200000|2020-08-31 08:40:00|25221.7|25191.7|25214.5|25184.5|25233.6|25203.6|25214.5|25184.5|0
1598863500000|2020-08-31 08:45:00|25214.8|25184.8|25228.2|25198.2|25233.2|25203.2|25209.3|25179.3|0
1598863800000|2020-08-31 08:50:00|25227.6|25197.6|25221.8|25191.8|25228.1|25198.1|25218.7|25188.7|0
1598864100000|2020-08-31 08:55:00|25222.4|25192.4|25207.9|25177.9|25226.2|25196.2|25205.4|25175.4|0
1598864400000|2020-08-31 09:00:00|25207.3|25177.3|25199.8|25169.8|25214.8|25184.8|25194.9|25164.9|0
1598864700000|2020-08-31 09:05:00|25200.4|25170.4|25190.8|25160.8|25200.5|25170.5|25189.8|25159.8|0
1598865000000|2020-08-31 09:10:00|25194.5|25164.5|25192.6|25162.6|25197.6|25167.6|25182.9|25152.9|0
1598865300000|2020-08-31 09:15:00|25170.2|25162.2|25169.7|25161.7|25188.2|25180.2|25167.2|25159.2|584
1598865600000|2020-08-31 09:20:00|25169.2|25161.2|25170.2|25162.2|25177.7|25169.7|25165.7|25157.7|223
1598865900000|2020-08-31 09:25:00|25169.7|25161.7|25160.2|25152.2|25172.7|25164.7|25146.2|25138.2|237
1598866200000|2020-08-31 09:30:00|25159.7|25151.7|25156.2|25148.2|25176.7|25168.7|25149.2|25141.2|237
1598866500000|2020-08-31 09:35:00|25155.2|25147.2|25165.7|25157.7|25166.2|25158.2|25154.2|25146.2|116
1598866800000|2020-08-31 09:40:00|25165.2|25157.2|25162.7|25154.7|25169.7|25161.7|25152.2|25144.2|137
1598867100000|2020-08-31 09:45:00|25162.2|25154.2|25175.2|25167.2|25175.2|25167.2|25152.7|25144.7|177
1598867400000|2020-08-31 09:50:00|25174.2|25166.2|25176.7|25168.7|25180.7|25172.7|25168.2|25160.2|109
1598867700000|2020-08-31 09:55:00|25177.2|25169.2|25173.7|25165.7|25186.7|25178.7|25167.7|25159.7|152
1598868000000|2020-08-31 10:00:00|25173.2|25165.2|25163.7|25155.7|25176.2|25168.2|25162.7|25154.7|155
1598868300000|2020-08-31 10:05:00|25164.2|25156.2|25167.7|25159.7|25170.2|25162.2|25157.7|25149.7|139
1598868600000|2020-08-31 10:10:00|25167.2|25159.2|25164.2|25156.2|25168.7|25160.7|25157.2|25149.2|72
1598868900000|2020-08-31 10:15:00|25163.7|25155.7|25184.7|25176.7|25184.7|25176.7|25160.7|25152.7|119
1598869200000|2020-08-31 10:20:00|25184.2|25176.2|25185.7|25177.7|25187.2|25179.2|25179.7|25171.7|118
1598869500000|2020-08-31 10:25:00|25185.2|25177.2|25195.2|25187.2|25195.2|25187.2|25176.7|25168.7|111
1598869800000|2020-08-31 10:30:00|25194.7|25186.7|25203.7|25195.7|25209.7|25201.7|25192.7|25184.7|192
1598870100000|2020-08-31 10:35:00|25203.2|25195.2|25202.7|25194.7|25206.2|25198.2|25196.2|25188.2|81
1598870400000|2020-08-31 10:40:00|25203.2|25195.2|25207.2|25199.2|25207.7|25199.7|25195.2|25187.2|118
1598870700000|2020-08-31 10:45:00|25206.7|25198.7|25209.7|25201.7|25214.2|25206.2|25202.2|25194.2|173
1598871000000|2020-08-31 10:50:00|25210.2|25202.2|25189.7|25181.7|25214.7|25206.7|25185.2|25177.2|173
1598871300000|2020-08-31 10:55:00|25189.2|25181.2|25193.7|25185.7|25203.2|25195.2|25187.7|25179.7|127
1598871600000|2020-08-31 11:00:00|25191.7|25183.7|25196.7|25188.7|25198.2|25190.2|25186.7|25178.7|66
1598871900000|2020-08-31 11:05:00|25196.2|25188.2|25204.7|25196.7|25204.7|25196.7|25180.2|25172.2|107
1598872200000|2020-08-31 11:10:00|25205.2|25197.2|25208.7|25200.7|25213.2|25205.2|25201.7|25193.7|113
1598872500000|2020-08-31 11:15:00|25208.2|25200.2|25207.2|25199.2|25213.7|25205.7|25204.7|25196.7|74
1598872800000|2020-08-31 11:20:00|25208.2|25200.2|25212.7|25204.7|25218.2|25210.2|25206.7|25198.7|105
1598873100000|2020-08-31 11:25:00|25213.2|25205.2|25229.7|25221.7|25229.7|25221.7|25213.2|25205.2|174
1598873400000|2020-08-31 11:30:00|25230.7|25222.7|25230.7|25222.7|25232.7|25224.7|25219.2|25211.2|109
1598873700000|2020-08-31 11:35:00|25230.2|25222.2|25223.7|25215.7|25231.7|25223.7|25221.2|25213.2|61
1598874000000|2020-08-31 11:40:00|25223.2|25215.2|25224.7|25216.7|25225.7|25217.7|25215.7|25207.7|57
1598874300000|2020-08-31 11:45:00|25224.2|25216.2|25227.2|25219.2|25229.2|25221.2|25218.7|25210.7|66
1598874600000|2020-08-31 11:50:00|25228.7|25220.7|25221.7|25213.7|25231.7|25223.7|25221.2|25213.2|64
1598874900000|2020-08-31 11:55:00|25221.2|25213.2|25224.7|25216.7|25226.7|25218.7|25215.2|25207.2|62
1598875200000|2020-08-31 12:00:00|25223.7|25215.7|25213.7|25205.7|25225.2|25217.2|25211.2|25203.2|80
1598875500000|2020-08-31 12:05:00|25214.2|25206.2|25199.7|25191.7|25219.2|25211.2|25197.2|25189.2|119
1598875800000|2020-08-31 12:10:00|25200.2|25192.2|25201.2|25193.2|25218.7|25210.7|25196.2|25188.2|90
1598876100000|2020-08-31 12:15:00|25200.7|25192.7|25188.7|25180.7|25203.2|25195.2|25183.7|25175.7|177
1598876400000|2020-08-31 12:20:00|25186.7|25178.7|25185.7|25177.7|25193.7|25185.7|25185.2|25177.2|89
1598876700000|2020-08-31 12:25:00|25186.2|25178.2|25187.7|25179.7|25190.7|25182.7|25172.7|25164.7|141
1598877000000|2020-08-31 12:30:00|25188.2|25180.2|25186.2|25178.2|25188.2|25180.2|25178.7|25170.7|69
1598877300000|2020-08-31 12:35:00|25185.7|25177.7|25198.2|25190.2|25198.2|25190.2|25185.7|25177.7|70
1598877600000|2020-08-31 12:40:00|25197.7|25189.7|25204.7|25196.7|25207.7|25199.7|25195.7|25187.7|77
1598877900000|2020-08-31 12:45:00|25205.2|25197.2|25200.7|25192.7|25205.2|25197.2|25195.7|25187.7|63
1598878200000|2020-08-31 12:50:00|25203.2|25195.2|25189.7|25181.7|25207.7|25199.7|25189.2|25181.2|60
1598878500000|2020-08-31 12:55:00|25189.2|25181.2|25186.7|25178.7|25193.2|25185.2|25176.2|25168.2|72
1598878800000|2020-08-31 13:00:00|25186.2|25178.2|25150.2|25142.2|25189.7|25181.7|25142.2|25134.2|274
1598879100000|2020-08-31 13:05:00|25152.7|25144.7|25169.7|25161.7|25169.7|25161.7|25149.2|25141.2|228
1598879400000|2020-08-31 13:10:00|25170.2|25162.2|25180.7|25172.7|25182.2|25174.2|25165.2|25157.2|82
1598879700000|2020-08-31 13:15:00|25180.2|25172.2|25184.7|25176.7|25191.2|25183.2|25175.7|25167.7|124
1598880000000|2020-08-31 13:20:00|25184.2|25176.2|25185.2|25177.2|25190.7|25182.7|25182.2|25174.2|75
1598880300000|2020-08-31 13:25:00|25185.7|25177.7|25187.7|25179.7|25194.7|25186.7|25175.7|25167.7|165
1598880600000|2020-08-31 13:30:00|25187.2|25179.2|25126.2|25118.2|25187.2|25179.2|25124.7|25116.7|860
1598880900000|2020-08-31 13:35:00|25125.7|25117.7|25126.2|25118.2|25130.7|25122.7|25102.2|25094.2|502
1598881200000|2020-08-31 13:40:00|25126.7|25118.7|25126.7|25118.7|25158.7|25150.7|25117.7|25109.7|393
1598881500000|2020-08-31 13:45:00|25128.2|25120.2|25098.2|25090.2|25128.2|25120.2|25078.7|25070.7|519
1598881800000|2020-08-31 13:50:00|25098.7|25090.7|25057.2|25049.2|25098.7|25090.7|25054.7|25046.7|536
1598882100000|2020-08-31 13:55:00|25055.7|25047.7|25075.7|25067.7|25077.7|25069.7|25050.2|25042.2|507
1598882400000|2020-08-31 14:00:00|25073.7|25065.7|25054.7|25046.7|25074.7|25066.7|25025.7|25017.7|747
1598882700000|2020-08-31 14:05:00|25055.7|25047.7|25075.7|25067.7|25076.2|25068.2|25015.7|25007.7|469
1598883000000|2020-08-31 14:10:00|25076.2|25068.2|25081.2|25073.2|25081.2|25073.2|25047.7|25039.7|423
1598883300000|2020-08-31 14:15:00|25080.7|25072.7|25081.7|25073.7|25087.2|25079.2|25062.7|25054.7|244
1598883600000|2020-08-31 14:20:00|25080.7|25072.7|25074.2|25066.2|25086.7|25078.7|25060.2|25052.2|190
1598883900000|2020-08-31 14:25:00|25073.7|25065.7|25072.2|25064.2|25074.2|25066.2|25044.2|25036.2|180
1598884200000|2020-08-31 14:30:00|25071.7|25063.7|25092.2|25084.2|25095.2|25087.2|25071.2|25063.2|177
1598884500000|2020-08-31 14:35:00|25093.7|25085.7|25091.2|25083.2|25096.2|25088.2|25083.2|25075.2|121
1598884800000|2020-08-31 14:40:00|25091.7|25083.7|25087.2|25079.2|25095.7|25087.7|25080.7|25072.7|139
1598885100000|2020-08-31 14:45:00|25086.7|25078.7|25105.2|25097.2|25106.2|25098.2|25076.2|25068.2|173
1598885400000|2020-08-31 14:50:00|25105.7|25097.7|25097.2|25089.2|25105.7|25097.7|25090.7|25082.7|119
1598885700000|2020-08-31 14:55:00|25096.7|25088.7|25083.2|25075.2|25111.7|25103.7|25083.2|25075.2|187
1598886000000|2020-08-31 15:00:00|25082.7|25074.7|25077.2|25069.2|25098.7|25090.7|25072.2|25064.2|197
1598886300000|2020-08-31 15:05:00|25076.7|25068.7|25071.2|25063.2|25083.2|25075.2|25063.7|25055.7|159
1598886600000|2020-08-31 15:10:00|25071.7|25063.7|25048.7|25040.7|25075.2|25067.2|25048.2|25040.2|145
1598886900000|2020-08-31 15:15:00|25048.2|25040.2|25035.2|25027.2|25057.7|25049.7|25033.7|25025.7|223
1598887200000|2020-08-31 15:20:00|25034.7|25026.7|25002.2|24994.2|25035.2|25027.2|24992.7|24984.7|579
1598887500000|2020-08-31 15:25:00|25001.7|24993.7|24987.7|24979.7|25003.2|24995.2|24972.7|24964.7|634
1598887800000|2020-08-31 15:30:00|24985.7|24977.7|25002.2|24994.2|25002.2|24994.2|24965.7|24957.7|353
1598888100000|2020-08-31 15:35:00|25001.7|24993.7|25012.7|25004.7|25018.2|25010.2|24993.7|24985.7|286
1598888400000|2020-08-31 15:40:00|25013.2|25005.2|25012.2|25004.2|25018.7|25010.7|25005.2|24997.2|93
1598888700000|2020-08-31 15:45:00|25015.7|25007.7|25024.7|25016.7|25028.7|25020.7|25013.7|25005.7|168
1598889000000|2020-08-31 15:50:00|25025.2|25017.2|25025.2|25017.2|25033.7|25025.7|25022.7|25014.7|107
1598889300000|2020-08-31 15:55:00|25025.7|25017.7|25030.7|25022.7|25032.7|25024.7|25022.2|25014.2|84
1598889600000|2020-08-31 16:00:00|25030.2|25022.2|25033.2|25025.2|25040.7|25032.7|25025.2|25017.2|104
1598889900000|2020-08-31 16:05:00|25033.7|25025.7|25035.2|25027.2|25040.2|25032.2|25031.2|25023.2|51
1598890200000|2020-08-31 16:10:00|25034.7|25026.7|25036.7|25028.7|25039.7|25031.7|25031.7|25023.7|42
1598890500000|2020-08-31 16:15:00|25037.2|25029.2|25050.7|25042.7|25056.7|25048.7|25034.7|25026.7|119
1598890800000|2020-08-31 16:20:00|25050.2|25042.2|25042.7|25034.7|25053.2|25045.2|25038.7|25030.7|72
1598891100000|2020-08-31 16:25:00|25042.2|25034.2|25035.2|25027.2|25042.7|25034.7|25022.7|25014.7|88
1598891400000|2020-08-31 16:30:00|25034.7|25026.7|25030.2|25022.2|25039.7|25031.7|25027.7|25019.7|72
1598891700000|2020-08-31 16:35:00|25030.7|25022.7|25040.7|25032.7|25045.7|25037.7|25022.2|25014.2|114
1598892000000|2020-08-31 16:40:00|25039.7|25031.7|25029.7|25021.7|25043.7|25035.7|25028.2|25020.2|84
1598892300000|2020-08-31 16:45:00|25030.2|25022.2|25021.2|25013.2|25038.2|25030.2|25013.7|25005.7|124
1598892600000|2020-08-31 16:50:00|25020.7|25012.7|25033.2|25025.2|25034.7|25026.7|25015.2|25007.2|61
1598892900000|2020-08-31 16:55:00|25032.7|25024.7|25030.7|25022.7|25032.7|25024.7|25016.2|25008.2|72
1598893200000|2020-08-31 17:00:00|25030.2|25022.2|25034.7|25026.7|25034.7|25026.7|25023.2|25015.2|54
1598893500000|2020-08-31 17:05:00|25035.2|25027.2|25034.2|25026.2|25037.7|25029.7|25028.7|25020.7|66
1598893800000|2020-08-31 17:10:00|25033.7|25025.7|25035.2|25027.2|25035.2|25027.2|25025.7|25017.7|26
1598894100000|2020-08-31 17:15:00|25035.7|25027.7|25043.7|25035.7|25048.7|25040.7|25034.7|25026.7|89
1598894400000|2020-08-31 17:20:00|25043.2|25035.2|25045.2|25037.2|25047.7|25039.7|25039.7|25031.7|61
1598894700000|2020-08-31 17:25:00|25046.2|25038.2|25045.7|25037.7|25046.2|25038.2|25037.2|25029.2|46
1598895000000|2020-08-31 17:30:00|25046.2|25038.2|25043.2|25035.2|25050.2|25042.2|25037.2|25029.2|68
1598895300000|2020-08-31 17:35:00|25042.7|25034.7|25043.7|25035.7|25045.7|25037.7|25037.7|25029.7|45
1598895600000|2020-08-31 17:40:00|25044.2|25036.2|25047.2|25039.2|25049.2|25041.2|25037.2|25029.2|45
1598895900000|2020-08-31 17:45:00|25047.7|25039.7|25048.7|25040.7|25052.2|25044.2|25045.2|25037.2|58
1598896200000|2020-08-31 17:50:00|25048.2|25040.2|25051.7|25043.7|25055.2|25047.2|25045.2|25037.2|74
1598896500000|2020-08-31 17:55:00|25049.7|25041.7|25045.2|25037.2|25050.2|25042.2|25042.7|25034.7|59
1598896800000|2020-08-31 18:00:00|25044.7|25036.7|25034.7|25026.7|25044.7|25036.7|25034.2|25026.2|51
1598897100000|2020-08-31 18:05:00|25034.2|25026.2|25033.7|25025.7|25036.7|25028.7|25029.7|25021.7|66
1598897400000|2020-08-31 18:10:00|25034.2|25026.2|25044.7|25036.7|25048.7|25040.7|25034.2|25026.2|114
1598897700000|2020-08-31 18:15:00|25044.2|25036.2|25037.2|25029.2|25048.2|25040.2|25035.2|25027.2|36
1598898000000|2020-08-31 18:20:00|25037.7|25029.7|25036.2|25028.2|25040.2|25032.2|25030.2|25022.2|33
1598898300000|2020-08-31 18:25:00|25035.7|25027.7|25034.7|25026.7|25040.2|25032.2|25033.2|25025.2|61
1598898600000|2020-08-31 18:30:00|25034.2|25026.2|25036.7|25028.7|25038.7|25030.7|25028.2|25020.2|76
1598898900000|2020-08-31 18:35:00|25036.2|25028.2|25054.2|25046.2|25054.7|25046.7|25033.7|25025.7|50
1598899200000|2020-08-31 18:40:00|25053.7|25045.7|25067.2|25059.2|25068.2|25060.2|25052.7|25044.7|78
1598899500000|2020-08-31 18:45:00|25063.7|25055.7|25055.7|25047.7|25063.7|25055.7|25048.7|25040.7|79
1598899800000|2020-08-31 18:50:00|25056.2|25048.2|25057.7|25049.7|25061.7|25053.7|25047.2|25039.2|73
1598900100000|2020-08-31 18:55:00|25057.2|25049.2|25065.4|25035.4|25065.4|25054.2|25039.7|25031.7|89
1598900400000|2020-08-31 19:00:00|25066.2|25036.2|25051.2|25021.2|25067.4|25037.4|25047.4|25017.4|0
1598900700000|2020-08-31 19:05:00|25054.6|25024.6|25097|25067|25097.2|25067.2|25054.6|25024.6|0
1598901000000|2020-08-31 19:10:00|25097.2|25067.2|25098.1|25068.1|25104.6|25074.6|25095.7|25065.7|0
1598901300000|2020-08-31 19:15:00|25098|25068|25083|25053|25107.9|25077.9|25083|25053|0
1598901600000|2020-08-31 19:20:00|25082.8|25052.8|25076.1|25046.1|25090.6|25060.6|25072.1|25042.1|0
1598901900000|2020-08-31 19:25:00|25075.3|25045.3|25082.4|25052.4|25084.4|25054.4|25070.3|25040.3|0
1598902200000|2020-08-31 19:30:00|25082.7|25052.7|25084.4|25054.4|25088.1|25058.1|25067.6|25037.6|0
1598902500000|2020-08-31 19:35:00|25084.6|25054.6|25102.9|25072.9|25104.6|25074.6|25084.6|25054.6|0
1598902800000|2020-08-31 19:40:00|25103.1|25073.1|25107.2|25077.2|25109.4|25079.4|25090.7|25060.7|0
1598903100000|2020-08-31 19:45:00|25107|25077|25142.2|25112.2|25150.7|25120.7|25106.7|25076.7|0
1598903400000|2020-08-31 19:50:00|25143.6|25113.6|25122.1|25092.1|25153.6|25123.6|25121.5|25091.5|0
1598903700000|2020-08-31 19:55:00|25120.4|25090.4|25039.3|25009.3|25130.5|25100.5|25039.3|25009.3|0
1598904000000|2020-08-31 20:00:00|25028.1|24998.1|25041.4|25011.4|25057.5|25027.5|25016.9|24986.9|0
1598904300000|2020-08-31 20:05:00|25046.4|25016.4|25041.2|25011.2|25052.6|25022.6|25038.6|25008.6|0
1598904600000|2020-08-31 20:10:00|25040|25010|25054.5|25024.5|25055.8|25025.8|25038.7|25008.7|1
1598904900000|2020-08-31 20:15:00|25054.7|25024.7|25053.9|25023.9|25054.7|25024.7|25052.5|25022.5|0
1598905200000|2020-08-31 20:20:00|25054.1|25024.1|25054.1|25024.1|25055.2|25025.2|25053.2|25023.2|0
1598905500000|2020-08-31 20:25:00|25053.8|25023.8|25055.4|25025.4|25055.4|25025.4|25053.2|25023.2|0
1598905800000|2020-08-31 20:30:00|25052.5|25022.5|25047.5|25017.5|25056.2|25026.2|25037.5|25007.5|0
1598906100000|2020-08-31 20:35:00|25048.7|25018.7|25043.8|25013.8|25048.7|25018.7|25035|25005|0
1598906400000|2020-08-31 20:40:00|25045|25015|25053.5|25023.5|25054.8|25024.8|25045|25015|0
1598906700000|2020-08-31 20:45:00|25054.8|25024.8|25048.5|25018.5|25054.8|25024.8|25044.8|25014.8|0
1598907000000|2020-08-31 20:50:00|25047.3|25017.3|25044.5|25014.5|25048.5|25018.5|25039.5|25009.5|0
1598907300000|2020-08-31 20:55:00|25045.7|25015.7|25045|25015|25050.7|25020.7|25039.5|25009.5|0
1598907600000|2020-08-31 21:00:00|25045.4|25015.4|25039.7|25009.7|25045.6|25015.6|25038.5|25008.5|0
1598907900000|2020-08-31 21:05:00|25040.1|25010.1|25045.7|25015.7|25046|25016|25040.1|25010.1|0
1598908200000|2020-08-31 21:10:00|25045.3|25015.3|25043.4|25013.4|25045.7|25015.7|25041.4|25011.4|0
1598908500000|2020-08-31 21:15:00|25043.6|25013.6|25043.8|25013.8|25044.5|25014.5|25043.2|25013.2|0
1598908800000|2020-08-31 21:20:00|25044.5|25014.5|25044.7|25014.7|25044.9|25014.9|25044.5|25014.5|0
1598909100000|2020-08-31 21:25:00|25044.9|25014.9|25044.9|25014.9|25044.9|25014.9|25044.9|25014.9|0
1598909400000|2020-08-31 21:30:00|25045.1|25015.1|25043.2|25013.2|25045.1|25015.1|25043.1|25013.1|0
1598909700000|2020-08-31 21:35:00|25041.8|25011.8|25041.8|25011.8|25041.8|25011.8|25040.9|25010.9|0
1598910000000|2020-08-31 21:40:00|25041.6|25011.6|25043.2|25013.2|25043.6|25013.6|25041.6|25011.6|0
1598910300000|2020-08-31 21:45:00|25042.9|25012.9|25048.8|25018.8|25049.3|25019.3|25042.9|25012.9|0
1598910600000|2020-08-31 21:50:00|25048.6|25018.6|25047.3|25017.3|25050.4|25020.4|25047.3|25017.3|0
1598910900000|2020-08-31 21:55:00|25047.2|25017.2|25047.7|25017.7|25050.1|25020.1|25046.8|25016.8|0
1598911200000|2020-08-31 22:00:00|25044.5|25014.5|25056.4|25026.4|25058.9|25028.9|25042|25012|0
1598911500000|2020-08-31 22:05:00|25057|25027|25058.9|25028.9|25058.9|25028.9|25053.9|25023.9|0
1598911800000|2020-08-31 22:10:00|25057.6|25027.6|25012.9|24982.9|25058.9|25028.9|25012.9|24982.9|0
1598912100000|2020-08-31 22:15:00|25014.1|24984.1|25019.4|24989.4|25019.4|24989.4|25009.4|24979.4|0
1598912400000|2020-08-31 22:20:00|25020.6|24990.6|25003.2|24973.2|25020.6|24990.6|25003.2|24973.2|0
1598912700000|2020-08-31 22:25:00|25002.5|24972.5|25017.5|24987.5|25017.5|24987.5|25001.9|24971.9|0
1598913000000|2020-08-31 22:30:00|25018.7|24988.7|25016.2|24986.2|25022.4|24992.4|25013.7|24983.7|0
1598913300000|2020-08-31 22:35:00|25014.9|24984.9|25019.9|24989.9|25022.4|24992.4|25013.7|24983.7|0
1598913600000|2020-08-31 22:40:00|25020.5|24990.5|25022.5|24992.5|25022.5|24992.5|25019.9|24989.9|0
1598913900000|2020-08-31 22:45:00|25023.8|24993.8|25021.3|24991.3|25023.8|24993.8|25018.1|24988.1|0
1598914200000|2020-08-31 22:50:00|25020|24990|25017.2|24987.2|25024.7|24994.7|25016.3|24986.3|0
1598914500000|2020-08-31 22:55:00|25018.4|24988.4|25020.9|24990.9|25023.4|24993.4|25018.4|24988.4|0
1598914800000|2020-08-31 23:00:00|25024.7|24994.7|25026.2|24996.2|25028.7|24998.7|25023.4|24993.4|0
1598915100000|2020-08-31 23:05:00|25027.5|24997.5|25039.8|25009.8|25039.8|25009.8|25027.5|24997.5|0
1598915400000|2020-08-31 23:10:00|25041|25011|25036.9|25006.9|25041.3|25011.3|25035|25005|0
1598915700000|2020-08-31 23:15:00|25039.4|25009.4|25041.9|25011.9|25043.1|25013.1|25038.1|25008.1|0
1598916000000|2020-08-31 23:20:00|25043.1|25013.1|25040.9|25010.9|25043.1|25013.1|25039.4|25009.4|0
1598916300000|2020-08-31 23:25:00|25042.2|25012.2|25039.9|25009.9|25043.4|25013.4|25039.9|25009.9|0
1598916600000|2020-08-31 23:30:00|25041.1|25011.1|25049.8|25019.8|25051.1|25021.1|25041|25011|0
1598916900000|2020-08-31 23:35:00|25048.6|25018.6|25054.9|25024.9|25054.9|25024.9|25048.6|25018.6|0
1598917200000|2020-08-31 23:40:00|25056.1|25026.1|25060|25030|25060.9|25030.9|25054.9|25024.9|0
1598917500000|2020-08-31 23:45:00|25061.2|25031.2|25068.8|25038.8|25068.8|25038.8|25058.8|25028.8|0
1598917800000|2020-08-31 23:50:00|25070|25040|25095.9|25065.9|25097.1|25067.1|25067.8|25037.8|0
1598918100000|2020-08-31 23:55:00|25097.1|25067.1|25088.3|25058.3|25098.4|25068.4|25088.3|25058.3|0
1598918400000|2020-09-01 00:00:00|25089.6|25059.6|25102.1|25072.1|25108.3|25078.3|25089|25059|0
1598918700000|2020-09-01 00:05:00|25103.3|25073.3|25118.6|25088.6|25122.3|25092.3|25102.1|25072.1|0
1598919000000|2020-09-01 00:10:00|25117.3|25087.3|25102.1|25072.1|25118.9|25088.9|25097.1|25067.1|0
1598919300000|2020-09-01 00:15:00|25102.5|25072.5|25102.1|25072.1|25112.2|25082.2|25097|25067|0
1598919600000|2020-09-01 00:20:00|25101.5|25071.5|25119.7|25089.7|25132.3|25102.3|25101.5|25071.5|0
1598919900000|2020-09-01 00:25:00|25120.3|25090.3|25124.2|25094.2|25129.5|25099.5|25113.4|25083.4|0
1598920200000|2020-09-01 00:30:00|25123.6|25093.6|25119.3|25089.3|25129|25099|25118|25088|0
1598920500000|2020-09-01 00:35:00|25118.7|25088.7|25114.9|25084.9|25120.7|25090.7|25108.4|25078.4|0
1598920800000|2020-09-01 00:40:00|25115.5|25085.5|25116|25086|25120.5|25090.5|25107.7|25077.7|0
1598921100000|2020-09-01 00:45:00|25115.4|25085.4|25123|25093|25133.1|25103.1|25114.8|25084.8|0
1598921400000|2020-09-01 00:50:00|25121.1|25091.1|25109.1|25079.1|25125.5|25095.5|25102.8|25072.8|0
1598921700000|2020-09-01 00:55:00|25108.8|25078.8|25109.1|25079.1|25109.7|25079.7|25104|25074|0
1598922000000|2020-09-01 01:00:00|25108.5|25078.5|25144.3|25114.3|25144.3|25114.3|25108.5|25078.5|0
1598922300000|2020-09-01 01:05:00|25144.9|25114.9|25138.6|25108.6|25150|25120|25135.4|25105.4|0
1598922600000|2020-09-01 01:10:00|25138.3|25108.3|25137.2|25107.2|25147.9|25117.9|25133.5|25103.5|0
1598922900000|2020-09-01 01:15:00|25132.1|25102.1|25089.2|25084.2|25134.2|25129.2|25057.7|25052.7|2745
1598923200000|2020-09-01 01:20:00|25090.7|25085.7|25092.7|25087.7|25096.2|25091.2|25049.7|25044.7|1489
1598923500000|2020-09-01 01:25:00|25090.2|25085.2|25029.7|25024.7|25092.7|25087.7|25018.2|25013.2|1918
1598923800000|2020-09-01 01:30:00|25030.2|25025.2|25093.2|25088.2|25101.2|25096.2|24937.2|24932.2|6926
1598924100000|2020-09-01 01:35:00|25094.2|25089.2|25193.2|25188.2|25201.7|25196.7|25087.2|25082.2|5564
1598924400000|2020-09-01 01:40:00|25187.7|25182.7|25188.7|25183.7|25206.2|25201.2|25169.2|25164.2|2339
1598924700000|2020-09-01 01:45:00|25190.2|25185.2|25224.7|25219.7|25225.7|25220.7|25179.2|25174.2|2892
1598925000000|2020-09-01 01:50:00|25223.2|25218.2|25195.2|25190.2|25234.7|25229.7|25193.2|25188.2|2682
1598925300000|2020-09-01 01:55:00|25197.2|25192.2|25210.2|25205.2|25220.7|25215.7|25184.7|25179.7|1962
1598925600000|2020-09-01 02:00:00|25209.2|25204.2|25239.2|25234.2|25249.2|25244.2|25196.2|25191.2|2749
1598925900000|2020-09-01 02:05:00|25239.7|25234.7|25230.2|25225.2|25250.2|25245.2|25214.2|25209.2|1720
1598926200000|2020-09-01 02:10:00|25230.7|25225.7|25253.2|25248.2|25257.2|25252.2|25228.7|25223.7|1569
1598926500000|2020-09-01 02:15:00|25252.2|25247.2|25216.2|25211.2|25265.7|25260.7|25209.7|25204.7|1714
1598926800000|2020-09-01 02:20:00|25214.2|25209.2|25187.2|25182.2|25226.2|25221.2|25186.7|25181.7|1479
1598927100000|2020-09-01 02:25:00|25186.2|25181.2|25124.7|25119.7|25188.2|25183.2|25108.2|25103.2|3037
1598927400000|2020-09-01 02:30:00|25125.2|25120.2|25096.2|25091.2|25145.2|25140.2|25095.7|25090.7|2334
1598927700000|2020-09-01 02:35:00|25096.7|25091.7|25180.7|25175.7|25181.2|25176.2|25089.2|25084.2|2605
1598928000000|2020-09-01 02:40:00|25180.2|25175.2|25207.7|25202.7|25209.7|25204.7|25171.7|25166.7|1702
1598928300000|2020-09-01 02:45:00|25208.2|25203.2|25220.7|25215.7|25239.2|25234.2|25207.7|25202.7|1576
1598928600000|2020-09-01 02:50:00|25220.2|25215.2|25244.2|25239.2|25254.2|25249.2|25217.2|25212.2|1167
1598928900000|2020-09-01 02:55:00|25244.7|25239.7|25216.2|25211.2|25257.2|25252.2|25209.2|25204.2|1154
1598929200000|2020-09-01 03:00:00|25217.2|25212.2|25233.2|25228.2|25251.7|25246.7|25216.2|25211.2|1051
1598929500000|2020-09-01 03:05:00|25233.7|25228.7|25214.2|25209.2|25244.7|25239.7|25210.2|25205.2|704
1598929800000|2020-09-01 03:10:00|25214.7|25209.7|25216.7|25211.7|25221.2|25216.2|25200.7|25195.7|750
1598930100000|2020-09-01 03:15:00|25215.7|25210.7|25230.7|25225.7|25232.7|25227.7|25206.7|25201.7|597
1598930400000|2020-09-01 03:20:00|25230.2|25225.2|25234.2|25229.2|25254.7|25249.7|25222.2|25217.2|879
1598930700000|2020-09-01 03:25:00|25233.7|25228.7|25229.2|25224.2|25240.2|25235.2|25214.2|25209.2|512
1598931000000|2020-09-01 03:30:00|25229.7|25224.7|25207.2|25202.2|25234.7|25229.7|25205.2|25200.2|458
1598931300000|2020-09-01 03:35:00|25206.7|25201.7|25187.7|25182.7|25214.7|25209.7|25174.2|25169.2|854
1598931600000|2020-09-01 03:40:00|25186.7|25181.7|25189.7|25184.7|25196.2|25191.2|25184.2|25179.2|377
1598931900000|2020-09-01 03:45:00|25190.2|25185.2|25191.2|25186.2|25194.2|25189.2|25173.7|25168.7|461
1598932200000|2020-09-01 03:50:00|25192.2|25187.2|25183.2|25178.2|25193.2|25188.2|25181.2|25176.2|332
1598932500000|2020-09-01 03:55:00|25182.7|25177.7|25188.7|25183.7|25190.7|25185.7|25176.7|25171.7|549
1598932800000|2020-09-01 04:00:00|25198.8|25168.8|25197.9|25167.9|25202.5|25172.5|25194.9|25164.9|0
1598933100000|2020-09-01 04:05:00|25198.6|25168.6|25205.3|25175.3|25208.3|25178.3|25198.6|25168.6|0
1598933400000|2020-09-01 04:10:00|25205.9|25175.9|25216.3|25186.3|25218.8|25188.8|25205.9|25175.9|0
1598933700000|2020-09-01 04:15:00|25215.8|25185.8|25221.8|25191.8|25221.8|25191.8|25215.8|25185.8|0
1598934000000|2020-09-01 04:20:00|25221.2|25191.2|25217.7|25187.7|25222.1|25192.1|25216.4|25186.4|0
1598934300000|2020-09-01 04:25:00|25217.1|25187.1|25212.3|25182.3|25217.4|25187.4|25211.7|25181.7|0
1598934600000|2020-09-01 04:30:00|25216.1|25186.1|25217.4|25187.4|25218.4|25188.4|25211.7|25181.7|0
1598934900000|2020-09-01 04:35:00|25216.7|25186.7|25216.7|25186.7|25217.4|25187.4|25212.3|25182.3|0
1598935200000|2020-09-01 04:40:00|25217|25187|25223.6|25193.6|25229.9|25199.9|25216.7|25186.7|0
1598935500000|2020-09-01 04:45:00|25223|25193|25216.4|25186.4|25223.6|25193.6|25216.4|25186.4|0
1598935800000|2020-09-01 04:50:00|25215.8|25185.8|25213.2|25183.2|25218.3|25188.3|25212|25182|0
1598936100000|2020-09-01 04:55:00|25213.8|25183.8|25224|25194|25224|25194|25213.8|25183.8|0
1598936400000|2020-09-01 05:00:00|25191.7|25186.7|25204.7|25199.7|25224.7|25219.7|25191.2|25186.2|1208
1598936700000|2020-09-01 05:05:00|25205.2|25200.2|25209.7|25204.7|25228.2|25223.2|25204.7|25199.7|708
1598937000000|2020-09-01 05:10:00|25210.2|25205.2|25246.7|25241.7|25249.2|25244.2|25207.7|25202.7|760
1598937300000|2020-09-01 05:15:00|25246.2|25241.2|25268.2|25263.2|25274.7|25269.7|25246.2|25241.2|1368
1598937600000|2020-09-01 05:20:00|25268.7|25263.7|25257.2|25252.2|25273.7|25268.7|25255.7|25250.7|891
1598937900000|2020-09-01 05:25:00|25257.7|25252.7|25277.2|25272.2|25284.2|25279.2|25257.7|25252.7|1057
1598938200000|2020-09-01 05:30:00|25276.2|25271.2|25273.7|25268.7|25286.2|25281.2|25255.7|25250.7|1285
1598938500000|2020-09-01 05:35:00|25274.2|25269.2|25264.2|25259.2|25274.2|25269.2|25257.2|25252.2|610
1598938800000|2020-09-01 05:40:00|25264.7|25259.7|25212.2|25207.2|25264.7|25259.7|25202.7|25197.7|1455
1598939100000|2020-09-01 05:45:00|25212.7|25207.7|25214.2|25209.2|25223.2|25218.2|25205.7|25200.7|716
1598939400000|2020-09-01 05:50:00|25213.7|25208.7|25233.2|25228.2|25238.7|25233.7|25207.2|25202.2|741
1598939700000|2020-09-01 05:55:00|25232.2|25227.2|25229.2|25224.2|25241.7|25236.7|25225.2|25220.2|486
1598940000000|2020-09-01 06:00:00|25228.2|25223.2|25216.2|25211.2|25234.2|25229.2|25188.2|25183.2|1247
1598940300000|2020-09-01 06:05:00|25216.7|25211.7|25236.2|25231.2|25238.2|25233.2|25197.2|25192.2|833
1598940600000|2020-09-01 06:10:00|25235.2|25230.2|25221.7|25216.7|25239.7|25234.7|25208.2|25203.2|548
1598940900000|2020-09-01 06:15:00|25222.2|25217.2|25233.2|25228.2|25248.2|25243.2|25217.2|25212.2|940
1598941200000|2020-09-01 06:20:00|25232.7|25227.7|25190.7|25185.7|25232.7|25227.7|25172.2|25167.2|1726
1598941500000|2020-09-01 06:25:00|25191.2|25186.2|25157.7|25152.7|25195.2|25190.2|25153.7|25148.7|1166
1598941800000|2020-09-01 06:30:00|25157.2|25152.2|25186.2|25181.2|25188.2|25183.2|25146.2|25141.2|940
1598942100000|2020-09-01 06:35:00|25188.2|25183.2|25212.2|25207.2|25212.7|25207.7|25184.2|25179.2|766
1598942400000|2020-09-01 06:40:00|25211.7|25206.7|25221.2|25216.2|25225.2|25220.2|25204.2|25199.2|951
1598942700000|2020-09-01 06:45:00|25220.2|25215.2|25206.2|25201.2|25224.7|25219.7|25199.7|25194.7|559
1598943000000|2020-09-01 06:50:00|25205.7|25200.7|25214.2|25209.2|25223.2|25218.2|25197.7|25192.7|559
1598943300000|2020-09-01 06:55:00|25214.7|25209.7|25214.2|25209.2|25216.7|25211.7|25191.7|25186.7|573
1598943600000|2020-09-01 07:00:00|25213.7|25208.7|25169.2|25164.2|25217.7|25212.7|25167.2|25162.2|1180
1598943900000|2020-09-01 07:05:00|25170.2|25165.2|25143.2|25138.2|25178.2|25173.2|25142.7|25137.7|1312
1598944200000|2020-09-01 07:10:00|25142.7|25137.7|25136.2|25131.2|25154.7|25149.7|25110.7|25105.7|1568
1598944500000|2020-09-01 07:15:00|25138.2|25133.2|25170.7|25165.7|25171.7|25166.7|25128.2|25123.2|952
1598944800000|2020-09-01 07:20:00|25170.2|25165.2|25214.2|25209.2|25230.7|25225.7|25165.7|25160.7|1415
1598945100000|2020-09-01 07:25:00|25216.2|25211.2|25211.2|25206.2|25220.2|25215.2|25204.7|25199.7|654
1598945400000|2020-09-01 07:30:00|25211.7|25206.7|25199.2|25194.2|25219.7|25214.7|25197.2|25192.2|655
1598945700000|2020-09-01 07:35:00|25199.7|25194.7|25217.2|25212.2|25226.2|25221.2|25198.7|25193.7|867
1598946000000|2020-09-01 07:40:00|25216.2|25211.2|25225.2|25220.2|25241.7|25236.7|25215.2|25210.2|677
1598946300000|2020-09-01 07:45:00|25224.7|25219.7|25219.2|25214.2|25234.7|25229.7|25217.2|25212.2|573
1598946600000|2020-09-01 07:50:00|25219.7|25214.7|25182.2|25177.2|25221.2|25216.2|25178.7|25173.7|1378
1598946900000|2020-09-01 07:55:00|25182.7|25177.7|25214.7|25209.7|25218.7|25213.7|25181.2|25176.2|1320
1598947200000|2020-09-01 08:00:00|25211.4|25206.4|25179.9|25174.9|25211.4|25206.4|25179.9|25174.9|940
1598947500000|2020-09-01 08:05:00|25180.9|25175.9|25155.4|25150.4|25193.4|25188.4|25147.9|25142.9|1345
1598947800000|2020-09-01 08:10:00|25156.4|25151.4|25159.9|25154.9|25176.9|25171.9|25153.4|25148.4|686
1598948100000|2020-09-01 08:15:00|25160.4|25155.4|25171.9|25166.9|25179.4|25174.4|25152.9|25147.9|656
1598948400000|2020-09-01 08:20:00|25171.4|25166.4|25153.9|25148.9|25173.4|25168.4|25150.9|25145.9|582
1598948700000|2020-09-01 08:25:00|25153.4|25148.4|25150.4|25145.4|25166.9|25161.9|25144.4|25139.4|674
1598949000000|2020-09-01 08:30:00|25166.5|25136.5|25166.2|25136.2|25179.8|25149.8|25126.4|25096.4|0
1598949300000|2020-09-01 08:35:00|25166.8|25136.8|25183.3|25153.3|25197.9|25167.9|25166.2|25136.2|0
1598949600000|2020-09-01 08:40:00|25184|25154|25160|25130|25187.8|25157.8|25138.1|25108.1|0
1598949900000|2020-09-01 08:45:00|25160.3|25130.3|25164.4|25134.4|25182.9|25152.9|25153.7|25123.7|0
1598950200000|2020-09-01 08:50:00|25165.1|25135.1|25117.4|25087.4|25169.5|25139.5|25113|25083|0
1598950500000|2020-09-01 08:55:00|25113.6|25083.6|25124.7|25094.7|25128.8|25098.8|25102.6|25072.6|0
1598950800000|2020-09-01 09:00:00|25124|25094|25130.1|25100.1|25140|25110|25114.8|25084.8|0
1598951100000|2020-09-01 09:05:00|25126.2|25096.2|25126.1|25096.1|25142.2|25112.2|25104.4|25074.4|0
1598951400000|2020-09-01 09:10:00|25126.7|25096.7|25170.2|25140.2|25170.2|25140.2|25126.1|25096.1|0
1598951700000|2020-09-01 09:15:00|25136.4|25128.4|25168.9|25160.9|25169.9|25161.9|25111.4|25103.4|395
1598952000000|2020-09-01 09:20:00|25168.4|25160.4|25168.9|25160.9|25178.9|25170.9|25165.4|25157.4|163
1598952300000|2020-09-01 09:25:00|25169.4|25161.4|25171.4|25163.4|25172.9|25164.9|25156.9|25148.9|112
1598952600000|2020-09-01 09:30:00|25171.9|25163.9|25173.9|25165.9|25178.4|25170.4|25166.9|25158.9|89
1598952900000|2020-09-01 09:35:00|25174.4|25166.4|25169.4|25161.4|25177.9|25169.9|25166.9|25158.9|154
1598953200000|2020-09-01 09:40:00|25169.9|25161.9|25162.4|25154.4|25172.4|25164.4|25159.4|25151.4|103
1598953500000|2020-09-01 09:45:00|25162.9|25154.9|25160.9|25152.9|25167.9|25159.9|25154.4|25146.4|91
1598953800000|2020-09-01 09:50:00|25160.4|25152.4|25162.4|25154.4|25164.9|25156.9|25155.4|25147.4|49
1598954100000|2020-09-01 09:55:00|25162.9|25154.9|25147.4|25139.4|25164.9|25156.9|25145.9|25137.9|62
1598954400000|2020-09-01 10:00:00|25145.4|25137.4|25143.9|25135.9|25146.9|25138.9|25133.9|25125.9|113
1598954700000|2020-09-01 10:05:00|25143.4|25135.4|25138.4|25130.4|25144.9|25136.9|25137.9|25129.9|31
1598955000000|2020-09-01 10:10:00|25138.9|25130.9|25143.9|25135.9|25144.4|25136.4|25137.4|25129.4|122
1598955300000|2020-09-01 10:15:00|25144.4|25136.4|25155.9|25147.9|25155.9|25147.9|25141.4|25133.4|50
1598955600000|2020-09-01 10:20:00|25156.4|25148.4|25161.9|25153.9|25164.9|25156.9|25150.4|25142.4|68
1598955900000|2020-09-01 10:25:00|25162.4|25154.4|25165.9|25157.9|25173.4|25165.4|25158.9|25150.9|102
1598956200000|2020-09-01 10:30:00|25166.4|25158.4|25163.4|25155.4|25173.4|25165.4|25158.9|25150.9|96
1598956500000|2020-09-01 10:35:00|25163.9|25155.9|25156.4|25148.4|25170.9|25162.9|25155.9|25147.9|57
1598956800000|2020-09-01 10:40:00|25155.4|25147.4|25155.9|25147.9|25161.4|25153.4|25154.9|25146.9|33
1598957100000|2020-09-01 10:45:00|25156.4|25148.4|25162.9|25154.9|25168.9|25160.9|25156.4|25148.4|41
1598957400000|2020-09-01 10:50:00|25163.4|25155.4|25171.4|25163.4|25171.4|25163.4|25159.9|25151.9|26
1598957700000|2020-09-01 10:55:00|25170.9|25162.9|25176.9|25168.9|25176.9|25168.9|25167.9|25159.9|67
1598958000000|2020-09-01 11:00:00|25174.9|25166.9|25169.9|25161.9|25180.4|25172.4|25169.9|25161.9|64
1598958300000|2020-09-01 11:05:00|25170.9|25162.9|25169.4|25161.4|25174.4|25166.4|25166.9|25158.9|40
1598958600000|2020-09-01 11:10:00|25168.9|25160.9|25162.4|25154.4|25175.4|25167.4|25162.4|25154.4|29
1598958900000|2020-09-01 11:15:00|25162.9|25154.9|25156.4|25148.4|25164.9|25156.9|25156.4|25148.4|44
1598959200000|2020-09-01 11:20:00|25156.9|25148.9|25149.4|25141.4|25157.4|25149.4|25147.4|25139.4|51
1598959500000|2020-09-01 11:25:00|25149.9|25141.9|25138.9|25130.9|25149.9|25141.9|25129.9|25121.9|97
1598959800000|2020-09-01 11:30:00|25139.4|25131.4|25131.4|25123.4|25143.4|25135.4|25129.4|25121.4|62
1598960100000|2020-09-01 11:35:00|25131.9|25123.9|25140.9|25132.9|25142.9|25134.9|25131.4|25123.4|43
1598960400000|2020-09-01 11:40:00|25140.4|25132.4|25137.9|25129.9|25141.4|25133.4|25134.4|25126.4|43
1598960700000|2020-09-01 11:45:00|25136.4|25128.4|25135.4|25127.4|25142.4|25134.4|25131.9|25123.9|44
1598961000000|2020-09-01 11:50:00|25134.9|25126.9|25127.9|25119.9|25136.4|25128.4|25123.4|25115.4|99
1598961300000|2020-09-01 11:55:00|25127.4|25119.4|25129.9|25121.9|25133.4|25125.4|25121.4|25113.4|54
1598961600000|2020-09-01 12:00:00|25129.4|25121.4|25137.4|25129.4|25138.4|25130.4|25127.4|25119.4|69
1598961900000|2020-09-01 12:05:00|25137.9|25129.9|25134.4|25126.4|25141.9|25133.9|25133.4|25125.4|72
1598962200000|2020-09-01 12:10:00|25135.9|25127.9|25137.4|25129.4|25140.9|25132.9|25131.9|25123.9|45
1598962500000|2020-09-01 12:15:00|25136.9|25128.9|25131.4|25123.4|25139.4|25131.4|25130.9|25122.9|41
1598962800000|2020-09-01 12:20:00|25130.9|25122.9|25132.9|25124.9|25135.4|25127.4|25127.9|25119.9|74
1598963100000|2020-09-01 12:25:00|25133.4|25125.4|25131.9|25123.9|25139.4|25131.4|25131.4|25123.4|57
1598963400000|2020-09-01 12:30:00|25131.4|25123.4|25142.9|25134.9|25142.9|25134.9|25131.4|25123.4|38
1598963700000|2020-09-01 12:35:00|25143.4|25135.4|25152.4|25144.4|25153.9|25145.9|25141.9|25133.9|95
1598964000000|2020-09-01 12:40:00|25151.9|25143.9|25149.9|25141.9|25156.9|25148.9|25143.9|25135.9|71
1598964300000|2020-09-01 12:45:00|25150.4|25142.4|25154.4|25146.4|25156.9|25148.9|25146.4|25138.4|63
1598964600000|2020-09-01 12:50:00|25154.9|25146.9|25139.9|25131.9|25157.9|25149.9|25135.9|25127.9|133
1598964900000|2020-09-01 12:55:00|25140.4|25132.4|25098.9|25090.9|25142.4|25134.4|25092.4|25084.4|298
1598965200000|2020-09-01 13:00:00|25098.4|25090.4|25069.9|25061.9|25102.4|25094.4|25068.4|25060.4|321
1598965500000|2020-09-01 13:05:00|25070.4|25062.4|25048.4|25040.4|25075.9|25067.9|25040.9|25032.9|341
1598965800000|2020-09-01 13:10:00|25047.9|25039.9|25063.9|25055.9|25065.9|25057.9|25044.4|25036.4|176
1598966100000|2020-09-01 13:15:00|25063.4|25055.4|25060.4|25052.4|25071.4|25063.4|25049.9|25041.9|190
1598966400000|2020-09-01 13:20:00|25056.9|25048.9|25061.9|25053.9|25063.9|25055.9|25054.4|25046.4|83
1598966700000|2020-09-01 13:25:00|25063.4|25055.4|25066.4|25058.4|25067.4|25059.4|25058.4|25050.4|73
1598967000000|2020-09-01 13:30:00|25065.9|25057.9|25046.4|25038.4|25079.9|25071.9|25033.9|25025.9|682
1598967300000|2020-09-01 13:35:00|25046.9|25038.9|25030.4|25022.4|25048.9|25040.9|25021.9|25013.9|511
1598967600000|2020-09-01 13:40:00|25029.9|25021.9|25029.9|25021.9|25039.4|25031.4|25012.4|25004.4|454
1598967900000|2020-09-01 13:45:00|25028.9|25020.9|25079.9|25071.9|25092.4|25084.4|25028.9|25020.9|493
1598968200000|2020-09-01 13:50:00|25077.4|25069.4|25062.9|25054.9|25081.9|25073.9|25059.4|25051.4|376
1598968500000|2020-09-01 13:55:00|25062.4|25054.4|25055.9|25047.9|25074.9|25066.9|25052.9|25044.9|214
1598968800000|2020-09-01 14:00:00|25059.9|25051.9|25063.4|25055.4|25088.4|25080.4|25055.4|25047.4|417
1598969100000|2020-09-01 14:05:00|25062.9|25054.9|25064.4|25056.4|25083.4|25075.4|25060.9|25052.9|216
1598969400000|2020-09-01 14:10:00|25063.9|25055.9|25078.9|25070.9|25090.4|25082.4|25060.4|25052.4|216
1598969700000|2020-09-01 14:15:00|25078.4|25070.4|25097.9|25089.9|25098.4|25090.4|25073.9|25065.9|174
1598970000000|2020-09-01 14:20:00|25096.9|25088.9|25110.9|25102.9|25114.9|25106.9|25093.9|25085.9|235
1598970300000|2020-09-01 14:25:00|25110.4|25102.4|25129.4|25121.4|25129.4|25121.4|25108.9|25100.9|200
1598970600000|2020-09-01 14:30:00|25128.9|25120.9|25108.9|25100.9|25128.9|25120.9|25106.9|25098.9|176
1598970900000|2020-09-01 14:35:00|25109.4|25101.4|25122.9|25114.9|25128.9|25120.9|25108.9|25100.9|207
1598971200000|2020-09-01 14:40:00|25122.4|25114.4|25117.4|25109.4|25133.4|25125.4|25113.4|25105.4|147
1598971500000|2020-09-01 14:45:00|25115.9|25107.9|25101.4|25093.4|25128.9|25120.9|25098.9|25090.9|254
1598971800000|2020-09-01 14:50:00|25100.9|25092.9|25084.4|25076.4|25113.9|25105.9|25083.4|25075.4|200
1598972100000|2020-09-01 14:55:00|25083.9|25075.9|25085.9|25077.9|25097.9|25089.9|25082.9|25074.9|212
1598972400000|2020-09-01 15:00:00|25085.4|25077.4|25072.4|25064.4|25090.4|25082.4|25065.9|25057.9|226
1598972700000|2020-09-01 15:05:00|25072.9|25064.9|25076.4|25068.4|25092.9|25084.9|25069.4|25061.4|164
1598973000000|2020-09-01 15:10:00|25075.9|25067.9|25083.9|25075.9|25084.9|25076.9|25069.9|25061.9|111
1598973300000|2020-09-01 15:15:00|25083.4|25075.4|25072.4|25064.4|25084.4|25076.4|25069.9|25061.9|195
1598973600000|2020-09-01 15:20:00|25071.9|25063.9|25062.9|25054.9|25076.4|25068.4|25061.4|25053.4|249
1598973900000|2020-09-01 15:25:00|25062.4|25054.4|25056.4|25048.4|25065.4|25057.4|25044.9|25036.9|269
1598974200000|2020-09-01 15:30:00|25055.9|25047.9|25050.4|25042.4|25058.4|25050.4|25042.9|25034.9|180
1598974500000|2020-09-01 15:35:00|25050.9|25042.9|25049.9|25041.9|25059.4|25051.4|25043.9|25035.9|135
1598974800000|2020-09-01 15:40:00|25048.9|25040.9|25053.9|25045.9|25055.9|25047.9|25043.9|25035.9|79
1598975100000|2020-09-01 15:45:00|25053.4|25045.4|25053.9|25045.9|25054.9|25046.9|25046.9|25038.9|138
1598975400000|2020-09-01 15:50:00|25053.4|25045.4|25049.4|25041.4|25063.9|25055.9|25048.9|25040.9|80
1598975700000|2020-09-01 15:55:00|25049.9|25041.9|25056.4|25048.4|25056.4|25048.4|25047.4|25039.4|78
1598976000000|2020-09-01 16:00:00|25056.9|25048.9|25059.9|25051.9|25066.4|25058.4|25054.9|25046.9|60
1598976300000|2020-09-01 16:05:00|25060.4|25052.4|25060.9|25052.9|25068.9|25060.9|25059.9|25051.9|106
1598976600000|2020-09-01 16:10:00|25060.4|25052.4|25065.4|25057.4|25069.9|25061.9|25056.9|25048.9|88
1598976900000|2020-09-01 16:15:00|25064.9|25056.9|25061.9|25053.9|25068.4|25060.4|25060.9|25052.9|108
1598977200000|2020-09-01 16:20:00|25062.4|25054.4|25060.9|25052.9|25067.4|25059.4|25059.9|25051.9|49
1598977500000|2020-09-01 16:25:00|25060.4|25052.4|25067.9|25059.9|25070.4|25062.4|25059.9|25051.9|31
1598977800000|2020-09-01 16:30:00|25067.4|25059.4|25056.4|25048.4|25070.4|25062.4|25053.9|25045.9|78
1598978100000|2020-09-01 16:35:00|25055.9|25047.9|25051.9|25043.9|25057.4|25049.4|25050.4|25042.4|42
1598978400000|2020-09-01 16:40:00|25052.4|25044.4|25052.9|25044.9|25056.9|25048.9|25048.9|25040.9|34
1598978700000|2020-09-01 16:45:00|25053.9|25045.9|25054.4|25046.4|25055.9|25047.9|25047.4|25039.4|61
1598979000000|2020-09-01 16:50:00|25053.9|25045.9|25061.9|25053.9|25062.9|25054.9|25053.9|25045.9|49
1598979300000|2020-09-01 16:55:00|25062.4|25054.4|25052.9|25044.9|25065.9|25057.9|25043.4|25035.4|205
1598979600000|2020-09-01 17:00:00|25052.4|25044.4|25039.4|25031.4|25052.4|25044.4|25039.4|25031.4|89
1598979900000|2020-09-01 17:05:00|25037.4|25029.4|25023.9|25015.9|25037.9|25029.9|25021.9|25013.9|114
1598980200000|2020-09-01 17:10:00|25023.4|25015.4|25022.4|25014.4|25027.4|25019.4|25012.4|25004.4|84
1598980500000|2020-09-01 17:15:00|25022.9|25014.9|25021.9|25013.9|25023.9|25015.9|25018.4|25010.4|51
1598980800000|2020-09-01 17:20:00|25021.4|25013.4|25020.4|25012.4|25023.9|25015.9|25018.4|25010.4|81
1598981100000|2020-09-01 17:25:00|25021.9|25013.9|25024.9|25016.9|25032.4|25024.4|25019.9|25011.9|75
1598981400000|2020-09-01 17:30:00|25024.4|25016.4|25020.4|25012.4|25025.4|25017.4|25018.4|25010.4|49
1598981700000|2020-09-01 17:35:00|25019.9|25011.9|25022.4|25014.4|25030.9|25022.9|25018.9|25010.9|60
1598982000000|2020-09-01 17:40:00|25021.9|25013.9|25034.4|25026.4|25034.9|25026.9|25021.9|25013.9|32
1598982300000|2020-09-01 17:45:00|25033.9|25025.9|25028.4|25020.4|25033.9|25025.9|25022.4|25014.4|36
1598982600000|2020-09-01 17:50:00|25025.9|25017.9|25029.9|25021.9|25034.4|25026.4|25019.9|25011.9|99
1598982900000|2020-09-01 17:55:00|25029.4|25021.4|25030.4|25022.4|25038.9|25030.9|25027.4|25019.4|60
1598983200000|2020-09-01 18:00:00|25030.9|25022.9|25029.4|25021.4|25036.9|25028.9|25028.9|25020.9|60
1598983500000|2020-09-01 18:05:00|25029.9|25021.9|25032.4|25024.4|25035.4|25027.4|25026.9|25018.9|62
1598983800000|2020-09-01 18:10:00|25032.9|25024.9|25028.9|25020.9|25040.4|25032.4|25026.9|25018.9|49
1598984100000|2020-09-01 18:15:00|25029.4|25021.4|25037.4|25029.4|25037.4|25029.4|25025.4|25017.4|45
1598984400000|2020-09-01 18:20:00|25036.9|25028.9|25044.4|25036.4|25045.4|25037.4|25030.4|25022.4|67
1598984700000|2020-09-01 18:25:00|25044.9|25036.9|25041.4|25033.4|25046.4|25038.4|25033.4|25025.4|49
1598985000000|2020-09-01 18:30:00|25039.9|25031.9|25039.4|25031.4|25046.4|25038.4|25039.4|25031.4|43
1598985300000|2020-09-01 18:35:00|25040.9|25032.9|25036.9|25028.9|25041.4|25033.4|25031.4|25023.4|50
1598985600000|2020-09-01 18:40:00|25034.9|25026.9|25033.4|25025.4|25039.9|25031.9|25030.4|25022.4|89
1598985900000|2020-09-01 18:45:00|25032.9|25024.9|25038.4|25030.4|25039.4|25031.4|25025.4|25017.4|130
1598986200000|2020-09-01 18:50:00|25037.9|25029.9|25044.9|25036.9|25045.4|25037.4|25034.9|25026.9|103
1598986500000|2020-09-01 18:55:00|25045.4|25037.4|25063.7|25033.7|25063.7|25053.4|25043.4|25033.7|141
1598986800000|2020-09-01 19:00:00|25063.4|25033.4|25050.5|25020.5|25067.1|25037.1|25050.5|25020.5|0
1598987100000|2020-09-01 19:05:00|25050.7|25020.7|25064.9|25034.9|25065.3|25035.3|25050.7|25020.7|0
1598987400000|2020-09-01 19:10:00|25065.2|25035.2|25042.9|25012.9|25065.2|25035.2|25042.9|25012.9|0
1598987700000|2020-09-01 19:15:00|25044.5|25014.5|25061.8|25031.8|25062|25032|25044.5|25014.5|0
1598988000000|2020-09-01 19:20:00|25061.5|25031.5|25073.5|25043.5|25073.5|25043.5|25060|25030|0
1598988300000|2020-09-01 19:25:00|25073.3|25043.3|25077.1|25047.1|25083.9|25053.9|25073.3|25043.3|0
1598988600000|2020-09-01 19:30:00|25077.3|25047.3|25076.1|25046.1|25084.5|25054.5|25072.7|25042.7|0
1598988900000|2020-09-01 19:35:00|25076.4|25046.4|25085.6|25055.6|25086|25056|25072.9|25042.9|0
1598989200000|2020-09-01 19:40:00|25084.1|25054.1|25113|25083|25113|25083|25083.9|25053.9|0
1598989500000|2020-09-01 19:45:00|25112.8|25082.8|25092.7|25062.7|25112.8|25082.8|25091.9|25061.9|0
1598989800000|2020-09-01 19:50:00|25094.4|25064.4|25104.2|25074.2|25110|25080|25086.3|25056.3|0
1598990100000|2020-09-01 19:55:00|25105.9|25075.9|25165.1|25135.1|25165.1|25135.1|25103.6|25073.6|0
1598990400000|2020-09-01 20:00:00|25163.8|25133.8|25160|25130|25172.6|25142.6|25156.2|25126.2|0
1598990700000|2020-09-01 20:05:00|25161.2|25131.2|25157.7|25127.7|25167.1|25137.1|25156.4|25126.4|0
1598991000000|2020-09-01 20:10:00|25158.9|25128.9|25167.8|25137.8|25171.1|25141.1|25156.4|25126.4|0
1598991300000|2020-09-01 20:15:00|25168.4|25138.4|25165.7|25135.7|25168.4|25138.4|25164.6|25134.6|0
1598991600000|2020-09-01 20:20:00|25166.1|25136.1|25165.3|25135.3|25167.5|25137.5|25165|25135|0
1598991900000|2020-09-01 20:25:00|25164.6|25134.6|25164.1|25134.1|25165|25135|25163.9|25133.9|0
1598992200000|2020-09-01 20:30:00|25167.1|25137.1|25178.8|25148.8|25181.3|25151.3|25159.2|25129.2|0
1598992500000|2020-09-01 20:35:00|25180.1|25150.1|25171.7|25141.7|25180.1|25150.1|25171.7|25141.7|0
1598992800000|2020-09-01 20:40:00|25173|25143|25177.4|25147.4|25178.3|25148.3|25173|25143|0
1598993100000|2020-09-01 20:45:00|25176.2|25146.2|25179.1|25149.1|25180.3|25150.3|25175|25145|0
1598993400000|2020-09-01 20:50:00|25180.3|25150.3|25182.2|25152.2|25183.7|25153.7|25179.1|25149.1|0
1598993700000|2020-09-01 20:55:00|25180.9|25150.9|25180|25150|25183.8|25153.8|25177.6|25147.6|0
1598994000000|2020-09-01 21:00:00|25179.1|25149.1|25177.8|25147.8|25179.1|25149.1|25177.6|25147.6|0
1598994300000|2020-09-01 21:05:00|25178.2|25148.2|25178.9|25148.9|25179.1|25149.1|25178.2|25148.2|0
1598994600000|2020-09-01 21:10:00|25178.7|25148.7|25177.6|25147.6|25178.7|25148.7|25176|25146|0
1598994900000|2020-09-01 21:15:00|25177.5|25147.5|25175.5|25145.5|25178.8|25148.8|25175.5|25145.5|0
1598995200000|2020-09-01 21:20:00|25174.9|25144.9|25174.9|25144.9|25176.2|25146.2|25174.7|25144.7|0
1598995500000|2020-09-01 21:25:00|25174.7|25144.7|25174.2|25144.2|25174.7|25144.7|25174|25144|0
1598995800000|2020-09-01 21:30:00|25175.1|25145.1|25174.9|25144.9|25175.1|25145.1|25174.7|25144.7|0
1598996100000|2020-09-01 21:35:00|25174.7|25144.7|25174.5|25144.5|25175.2|25145.2|25174.3|25144.3|0
1598996400000|2020-09-01 21:40:00|25174.9|25144.9|25172|25142|25174.9|25144.9|25172|25142|0
1598996700000|2020-09-01 21:45:00|25172.3|25142.3|25172.5|25142.5|25172.5|25142.5|25171.1|25141.1|0
1598997000000|2020-09-01 21:50:00|25172.4|25142.4|25170.1|25140.1|25172.4|25142.4|25170.1|25140.1|0
1598997300000|2020-09-01 21:55:00|25170.2|25140.2|25169.3|25139.3|25170.9|25140.9|25169.1|25139.1|0
1598997600000|2020-09-01 22:00:00|25171.2|25141.2|25170.7|25140.7|25171.2|25141.2|25157.5|25127.5|0
1598997900000|2020-09-01 22:05:00|25170|25140|25163.2|25133.2|25170.7|25140.7|25163.2|25133.2|0
1598998200000|2020-09-01 22:10:00|25164.4|25134.4|25176.7|25146.7|25176.8|25146.8|25163.2|25133.2|0
1598998500000|2020-09-01 22:15:00|25175.5|25145.5|25174|25144|25175.5|25145.5|25172.7|25142.7|0
1598998800000|2020-09-01 22:20:00|25175.2|25145.2|25175.2|25145.2|25177.7|25147.7|25175.2|25145.2|0
1598999100000|2020-09-01 22:25:00|25175.4|25145.4|25178.7|25148.7|25182.7|25152.7|25175.4|25145.4|0
1598999400000|2020-09-01 22:30:00|25177.4|25147.4|25180.9|25150.9|25180.9|25150.9|25175.9|25145.9|0
1598999700000|2020-09-01 22:35:00|25179.6|25149.6|25179.6|25149.6|25180.9|25150.9|25179.6|25149.6|0
1599000000000|2020-09-01 22:40:00|25179.8|25149.8|25181.1|25151.1|25182.4|25152.4|25179.8|25149.8|0
1599000300000|2020-09-01 22:45:00|25180.9|25150.9|25181.2|25151.2|25182.5|25152.5|25178.7|25148.7|0
1599000600000|2020-09-01 22:50:00|25182.5|25152.5|25184.9|25154.9|25184.9|25154.9|25181.2|25151.2|0
1599000900000|2020-09-01 22:55:00|25183.7|25153.7|25183.7|25153.7|25188.2|25158.2|25182.5|25152.5|0
1599001200000|2020-09-01 23:00:00|25182.5|25152.5|25178.3|25148.3|25182.5|25152.5|25177|25147|0
1599001500000|2020-09-01 23:05:00|25179.5|25149.5|25181.1|25151.1|25182.3|25152.3|25179.5|25149.5|0
1599001800000|2020-09-01 23:10:00|25181.2|25151.2|25182.4|25152.4|25182.4|25152.4|25179.9|25149.9|0
1599002100000|2020-09-01 23:15:00|25181.2|25151.2|25186.8|25156.8|25186.8|25156.8|25181.2|25151.2|0
1599002400000|2020-09-01 23:20:00|25188.1|25158.1|25206.7|25176.7|25206.7|25176.7|25186.6|25156.6|0
1599002700000|2020-09-01 23:25:00|25205.4|25175.4|25203.8|25173.8|25208.2|25178.2|25201.3|25171.3|0
1599003000000|2020-09-01 23:30:00|25205|25175|25198.7|25168.7|25205|25175|25197.8|25167.8|0
1599003300000|2020-09-01 23:35:00|25199.9|25169.9|25201.6|25171.6|25203.5|25173.5|25198.7|25168.7|0
1599003600000|2020-09-01 23:40:00|25200.3|25170.3|25205|25175|25205|25175|25200.3|25170.3|0
1599003900000|2020-09-01 23:45:00|25203.8|25173.8|25215.3|25185.3|25215.9|25185.9|25202.6|25172.6|0
1599004200000|2020-09-01 23:50:00|25216.5|25186.5|25214.9|25184.9|25216.5|25186.5|25210.2|25180.2|0
1599004500000|2020-09-01 23:55:00|25216.2|25186.2|25214.2|25184.2|25219.1|25189.1|25209.8|25179.8|0
1598918400000|2020-09-01 00:00:00|25089.6|25059.6|25102.1|25072.1|25108.3|25078.3|25089|25059|0
1598918700000|2020-09-01 00:05:00|25103.3|25073.3|25118.6|25088.6|25122.3|25092.3|25102.1|25072.1|0
1598919000000|2020-09-01 00:10:00|25117.3|25087.3|25102.1|25072.1|25118.9|25088.9|25097.1|25067.1|0
1598919300000|2020-09-01 00:15:00|25102.5|25072.5|25102.1|25072.1|25112.2|25082.2|25097|25067|0
1598919600000|2020-09-01 00:20:00|25101.5|25071.5|25119.7|25089.7|25132.3|25102.3|25101.5|25071.5|0
1598919900000|2020-09-01 00:25:00|25120.3|25090.3|25124.2|25094.2|25129.5|25099.5|25113.4|25083.4|0
1598920200000|2020-09-01 00:30:00|25123.6|25093.6|25119.3|25089.3|25129|25099|25118|25088|0
1598920500000|2020-09-01 00:35:00|25118.7|25088.7|25114.9|25084.9|25120.7|25090.7|25108.4|25078.4|0
1598920800000|2020-09-01 00:40:00|25115.5|25085.5|25116|25086|25120.5|25090.5|25107.7|25077.7|0
1598921100000|2020-09-01 00:45:00|25115.4|25085.4|25123|25093|25133.1|25103.1|25114.8|25084.8|0
1598921400000|2020-09-01 00:50:00|25121.1|25091.1|25109.1|25079.1|25125.5|25095.5|25102.8|25072.8|0
1598921700000|2020-09-01 00:55:00|25108.8|25078.8|25109.1|25079.1|25109.7|25079.7|25104|25074|0
1598922000000|2020-09-01 01:00:00|25108.5|25078.5|25144.3|25114.3|25144.3|25114.3|25108.5|25078.5|0
1598922300000|2020-09-01 01:05:00|25144.9|25114.9|25138.6|25108.6|25150|25120|25135.4|25105.4|0
1598922600000|2020-09-01 01:10:00|25138.3|25108.3|25137.2|25107.2|25147.9|25117.9|25133.5|25103.5|0
1598922900000|2020-09-01 01:15:00|25132.1|25102.1|25089.2|25084.2|25134.2|25129.2|25057.7|25052.7|2745
1598923200000|2020-09-01 01:20:00|25090.7|25085.7|25092.7|25087.7|25096.2|25091.2|25049.7|25044.7|1489
1598923500000|2020-09-01 01:25:00|25090.2|25085.2|25029.7|25024.7|25092.7|25087.7|25018.2|25013.2|1918
1598923800000|2020-09-01 01:30:00|25030.2|25025.2|25093.2|25088.2|25101.2|25096.2|24937.2|24932.2|6926
1598924100000|2020-09-01 01:35:00|25094.2|25089.2|25193.2|25188.2|25201.7|25196.7|25087.2|25082.2|5564
1598924400000|2020-09-01 01:40:00|25187.7|25182.7|25188.7|25183.7|25206.2|25201.2|25169.2|25164.2|2339
1598924700000|2020-09-01 01:45:00|25190.2|25185.2|25224.7|25219.7|25225.7|25220.7|25179.2|25174.2|2892
1598925000000|2020-09-01 01:50:00|25223.2|25218.2|25195.2|25190.2|25234.7|25229.7|25193.2|25188.2|2682
1598925300000|2020-09-01 01:55:00|25197.2|25192.2|25210.2|25205.2|25220.7|25215.7|25184.7|25179.7|1962
1598925600000|2020-09-01 02:00:00|25209.2|25204.2|25239.2|25234.2|25249.2|25244.2|25196.2|25191.2|2749
1598925900000|2020-09-01 02:05:00|25239.7|25234.7|25230.2|25225.2|25250.2|25245.2|25214.2|25209.2|1720
1598926200000|2020-09-01 02:10:00|25230.7|25225.7|25253.2|25248.2|25257.2|25252.2|25228.7|25223.7|1569
1598926500000|2020-09-01 02:15:00|25252.2|25247.2|25216.2|25211.2|25265.7|25260.7|25209.7|25204.7|1714
1598926800000|2020-09-01 02:20:00|25214.2|25209.2|25187.2|25182.2|25226.2|25221.2|25186.7|25181.7|1479
1598927100000|2020-09-01 02:25:00|25186.2|25181.2|25124.7|25119.7|25188.2|25183.2|25108.2|25103.2|3037
1598927400000|2020-09-01 02:30:00|25125.2|25120.2|25096.2|25091.2|25145.2|25140.2|25095.7|25090.7|2334
1598927700000|2020-09-01 02:35:00|25096.7|25091.7|25180.7|25175.7|25181.2|25176.2|25089.2|25084.2|2605
1598928000000|2020-09-01 02:40:00|25180.2|25175.2|25207.7|25202.7|25209.7|25204.7|25171.7|25166.7|1702
1598928300000|2020-09-01 02:45:00|25208.2|25203.2|25220.7|25215.7|25239.2|25234.2|25207.7|25202.7|1576
1598928600000|2020-09-01 02:50:00|25220.2|25215.2|25244.2|25239.2|25254.2|25249.2|25217.2|25212.2|1167
1598928900000|2020-09-01 02:55:00|25244.7|25239.7|25216.2|25211.2|25257.2|25252.2|25209.2|25204.2|1154
1598929200000|2020-09-01 03:00:00|25217.2|25212.2|25233.2|25228.2|25251.7|25246.7|25216.2|25211.2|1051
1598929500000|2020-09-01 03:05:00|25233.7|25228.7|25214.2|25209.2|25244.7|25239.7|25210.2|25205.2|704
1598929800000|2020-09-01 03:10:00|25214.7|25209.7|25216.7|25211.7|25221.2|25216.2|25200.7|25195.7|750
1598930100000|2020-09-01 03:15:00|25215.7|25210.7|25230.7|25225.7|25232.7|25227.7|25206.7|25201.7|597
1598930400000|2020-09-01 03:20:00|25230.2|25225.2|25234.2|25229.2|25254.7|25249.7|25222.2|25217.2|879
1598930700000|2020-09-01 03:25:00|25233.7|25228.7|25229.2|25224.2|25240.2|25235.2|25214.2|25209.2|512
1598931000000|2020-09-01 03:30:00|25229.7|25224.7|25207.2|25202.2|25234.7|25229.7|25205.2|25200.2|458
1598931300000|2020-09-01 03:35:00|25206.7|25201.7|25187.7|25182.7|25214.7|25209.7|25174.2|25169.2|854
1598931600000|2020-09-01 03:40:00|25186.7|25181.7|25189.7|25184.7|25196.2|25191.2|25184.2|25179.2|377
1598931900000|2020-09-01 03:45:00|25190.2|25185.2|25191.2|25186.2|25194.2|25189.2|25173.7|25168.7|461
1598932200000|2020-09-01 03:50:00|25192.2|25187.2|25183.2|25178.2|25193.2|25188.2|25181.2|25176.2|332
1598932500000|2020-09-01 03:55:00|25182.7|25177.7|25188.7|25183.7|25190.7|25185.7|25176.7|25171.7|549
1598932800000|2020-09-01 04:00:00|25198.8|25168.8|25197.9|25167.9|25202.5|25172.5|25194.9|25164.9|0
1598933100000|2020-09-01 04:05:00|25198.6|25168.6|25205.3|25175.3|25208.3|25178.3|25198.6|25168.6|0
1598933400000|2020-09-01 04:10:00|25205.9|25175.9|25216.3|25186.3|25218.8|25188.8|25205.9|25175.9|0
1598933700000|2020-09-01 04:15:00|25215.8|25185.8|25221.8|25191.8|25221.8|25191.8|25215.8|25185.8|0
1598934000000|2020-09-01 04:20:00|25221.2|25191.2|25217.7|25187.7|25222.1|25192.1|25216.4|25186.4|0
1598934300000|2020-09-01 04:25:00|25217.1|25187.1|25212.3|25182.3|25217.4|25187.4|25211.7|25181.7|0
1598934600000|2020-09-01 04:30:00|25216.1|25186.1|25217.4|25187.4|25218.4|25188.4|25211.7|25181.7|0
1598934900000|2020-09-01 04:35:00|25216.7|25186.7|25216.7|25186.7|25217.4|25187.4|25212.3|25182.3|0
1598935200000|2020-09-01 04:40:00|25217|25187|25223.6|25193.6|25229.9|25199.9|25216.7|25186.7|0
1598935500000|2020-09-01 04:45:00|25223|25193|25216.4|25186.4|25223.6|25193.6|25216.4|25186.4|0
1598935800000|2020-09-01 04:50:00|25215.8|25185.8|25213.2|25183.2|25218.3|25188.3|25212|25182|0
1598936100000|2020-09-01 04:55:00|25213.8|25183.8|25224|25194|25224|25194|25213.8|25183.8|0
1598936400000|2020-09-01 05:00:00|25191.7|25186.7|25204.7|25199.7|25224.7|25219.7|25191.2|25186.2|1208
1598936700000|2020-09-01 05:05:00|25205.2|25200.2|25209.7|25204.7|25228.2|25223.2|25204.7|25199.7|708
1598937000000|2020-09-01 05:10:00|25210.2|25205.2|25246.7|25241.7|25249.2|25244.2|25207.7|25202.7|760
1598937300000|2020-09-01 05:15:00|25246.2|25241.2|25268.2|25263.2|25274.7|25269.7|25246.2|25241.2|1368
1598937600000|2020-09-01 05:20:00|25268.7|25263.7|25257.2|25252.2|25273.7|25268.7|25255.7|25250.7|891
1598937900000|2020-09-01 05:25:00|25257.7|25252.7|25277.2|25272.2|25284.2|25279.2|25257.7|25252.7|1057
1598938200000|2020-09-01 05:30:00|25276.2|25271.2|25273.7|25268.7|25286.2|25281.2|25255.7|25250.7|1285
1598938500000|2020-09-01 05:35:00|25274.2|25269.2|25264.2|25259.2|25274.2|25269.2|25257.2|25252.2|610
1598938800000|2020-09-01 05:40:00|25264.7|25259.7|25212.2|25207.2|25264.7|25259.7|25202.7|25197.7|1455
1598939100000|2020-09-01 05:45:00|25212.7|25207.7|25214.2|25209.2|25223.2|25218.2|25205.7|25200.7|716
1598939400000|2020-09-01 05:50:00|25213.7|25208.7|25233.2|25228.2|25238.7|25233.7|25207.2|25202.2|741
1598939700000|2020-09-01 05:55:00|25232.2|25227.2|25229.2|25224.2|25241.7|25236.7|25225.2|25220.2|486
1598940000000|2020-09-01 06:00:00|25228.2|25223.2|25216.2|25211.2|25234.2|25229.2|25188.2|25183.2|1247
1598940300000|2020-09-01 06:05:00|25216.7|25211.7|25236.2|25231.2|25238.2|25233.2|25197.2|25192.2|833
1598940600000|2020-09-01 06:10:00|25235.2|25230.2|25221.7|25216.7|25239.7|25234.7|25208.2|25203.2|548
1598940900000|2020-09-01 06:15:00|25222.2|25217.2|25233.2|25228.2|25248.2|25243.2|25217.2|25212.2|940
1598941200000|2020-09-01 06:20:00|25232.7|25227.7|25190.7|25185.7|25232.7|25227.7|25172.2|25167.2|1726
1598941500000|2020-09-01 06:25:00|25191.2|25186.2|25157.7|25152.7|25195.2|25190.2|25153.7|25148.7|1166
1598941800000|2020-09-01 06:30:00|25157.2|25152.2|25186.2|25181.2|25188.2|25183.2|25146.2|25141.2|940
1598942100000|2020-09-01 06:35:00|25188.2|25183.2|25212.2|25207.2|25212.7|25207.7|25184.2|25179.2|766
1598942400000|2020-09-01 06:40:00|25211.7|25206.7|25221.2|25216.2|25225.2|25220.2|25204.2|25199.2|951
1598942700000|2020-09-01 06:45:00|25220.2|25215.2|25206.2|25201.2|25224.7|25219.7|25199.7|25194.7|559
1598943000000|2020-09-01 06:50:00|25205.7|25200.7|25214.2|25209.2|25223.2|25218.2|25197.7|25192.7|559
1598943300000|2020-09-01 06:55:00|25214.7|25209.7|25214.2|25209.2|25216.7|25211.7|25191.7|25186.7|573
1598943600000|2020-09-01 07:00:00|25213.7|25208.7|25169.2|25164.2|25217.7|25212.7|25167.2|25162.2|1180
1598943900000|2020-09-01 07:05:00|25170.2|25165.2|25143.2|25138.2|25178.2|25173.2|25142.7|25137.7|1312
1598944200000|2020-09-01 07:10:00|25142.7|25137.7|25136.2|25131.2|25154.7|25149.7|25110.7|25105.7|1568
1598944500000|2020-09-01 07:15:00|25138.2|25133.2|25170.7|25165.7|25171.7|25166.7|25128.2|25123.2|952
1598944800000|2020-09-01 07:20:00|25170.2|25165.2|25214.2|25209.2|25230.7|25225.7|25165.7|25160.7|1415
1598945100000|2020-09-01 07:25:00|25216.2|25211.2|25211.2|25206.2|25220.2|25215.2|25204.7|25199.7|654
1598945400000|2020-09-01 07:30:00|25211.7|25206.7|25199.2|25194.2|25219.7|25214.7|25197.2|25192.2|655
1598945700000|2020-09-01 07:35:00|25199.7|25194.7|25217.2|25212.2|25226.2|25221.2|25198.7|25193.7|867
1598946000000|2020-09-01 07:40:00|25216.2|25211.2|25225.2|25220.2|25241.7|25236.7|25215.2|25210.2|677
1598946300000|2020-09-01 07:45:00|25224.7|25219.7|25219.2|25214.2|25234.7|25229.7|25217.2|25212.2|573
1598946600000|2020-09-01 07:50:00|25219.7|25214.7|25182.2|25177.2|25221.2|25216.2|25178.7|25173.7|1378
1598946900000|2020-09-01 07:55:00|25182.7|25177.7|25214.7|25209.7|25218.7|25213.7|25181.2|25176.2|1320
1598947200000|2020-09-01 08:00:00|25211.4|25206.4|25179.9|25174.9|25211.4|25206.4|25179.9|25174.9|940
1598947500000|2020-09-01 08:05:00|25180.9|25175.9|25155.4|25150.4|25193.4|25188.4|25147.9|25142.9|1345
1598947800000|2020-09-01 08:10:00|25156.4|25151.4|25159.9|25154.9|25176.9|25171.9|25153.4|25148.4|686
1598948100000|2020-09-01 08:15:00|25160.4|25155.4|25171.9|25166.9|25179.4|25174.4|25152.9|25147.9|656
1598948400000|2020-09-01 08:20:00|25171.4|25166.4|25153.9|25148.9|25173.4|25168.4|25150.9|25145.9|582
1598948700000|2020-09-01 08:25:00|25153.4|25148.4|25150.4|25145.4|25166.9|25161.9|25144.4|25139.4|674
1598949000000|2020-09-01 08:30:00|25166.5|25136.5|25166.2|25136.2|25179.8|25149.8|25126.4|25096.4|0
1598949300000|2020-09-01 08:35:00|25166.8|25136.8|25183.3|25153.3|25197.9|25167.9|25166.2|25136.2|0
1598949600000|2020-09-01 08:40:00|25184|25154|25160|25130|25187.8|25157.8|25138.1|25108.1|0
1598949900000|2020-09-01 08:45:00|25160.3|25130.3|25164.4|25134.4|25182.9|25152.9|25153.7|25123.7|0
1598950200000|2020-09-01 08:50:00|25165.1|25135.1|25117.4|25087.4|25169.5|25139.5|25113|25083|0
1598950500000|2020-09-01 08:55:00|25113.6|25083.6|25124.7|25094.7|25128.8|25098.8|25102.6|25072.6|0
1598950800000|2020-09-01 09:00:00|25124|25094|25130.1|25100.1|25140|25110|25114.8|25084.8|0
1598951100000|2020-09-01 09:05:00|25126.2|25096.2|25126.1|25096.1|25142.2|25112.2|25104.4|25074.4|0
1598951400000|2020-09-01 09:10:00|25126.7|25096.7|25170.2|25140.2|25170.2|25140.2|25126.1|25096.1|0
1598951700000|2020-09-01 09:15:00|25136.4|25128.4|25168.9|25160.9|25169.9|25161.9|25111.4|25103.4|395
1598952000000|2020-09-01 09:20:00|25168.4|25160.4|25168.9|25160.9|25178.9|25170.9|25165.4|25157.4|163
1598952300000|2020-09-01 09:25:00|25169.4|25161.4|25171.4|25163.4|25172.9|25164.9|25156.9|25148.9|112
1598952600000|2020-09-01 09:30:00|25171.9|25163.9|25173.9|25165.9|25178.4|25170.4|25166.9|25158.9|89
1598952900000|2020-09-01 09:35:00|25174.4|25166.4|25169.4|25161.4|25177.9|25169.9|25166.9|25158.9|154
1598953200000|2020-09-01 09:40:00|25169.9|25161.9|25162.4|25154.4|25172.4|25164.4|25159.4|25151.4|103
1598953500000|2020-09-01 09:45:00|25162.9|25154.9|25160.9|25152.9|25167.9|25159.9|25154.4|25146.4|91
1598953800000|2020-09-01 09:50:00|25160.4|25152.4|25162.4|25154.4|25164.9|25156.9|25155.4|25147.4|49
1598954100000|2020-09-01 09:55:00|25162.9|25154.9|25147.4|25139.4|25164.9|25156.9|25145.9|25137.9|62
1598954400000|2020-09-01 10:00:00|25145.4|25137.4|25143.9|25135.9|25146.9|25138.9|25133.9|25125.9|113
1598954700000|2020-09-01 10:05:00|25143.4|25135.4|25138.4|25130.4|25144.9|25136.9|25137.9|25129.9|31
1598955000000|2020-09-01 10:10:00|25138.9|25130.9|25143.9|25135.9|25144.4|25136.4|25137.4|25129.4|122
1598955300000|2020-09-01 10:15:00|25144.4|25136.4|25155.9|25147.9|25155.9|25147.9|25141.4|25133.4|50
1598955600000|2020-09-01 10:20:00|25156.4|25148.4|25161.9|25153.9|25164.9|25156.9|25150.4|25142.4|68
1598955900000|2020-09-01 10:25:00|25162.4|25154.4|25165.9|25157.9|25173.4|25165.4|25158.9|25150.9|102
1598956200000|2020-09-01 10:30:00|25166.4|25158.4|25163.4|25155.4|25173.4|25165.4|25158.9|25150.9|96
1598956500000|2020-09-01 10:35:00|25163.9|25155.9|25156.4|25148.4|25170.9|25162.9|25155.9|25147.9|57
1598956800000|2020-09-01 10:40:00|25155.4|25147.4|25155.9|25147.9|25161.4|25153.4|25154.9|25146.9|33
1598957100000|2020-09-01 10:45:00|25156.4|25148.4|25162.9|25154.9|25168.9|25160.9|25156.4|25148.4|41
1598957400000|2020-09-01 10:50:00|25163.4|25155.4|25171.4|25163.4|25171.4|25163.4|25159.9|25151.9|26
1598957700000|2020-09-01 10:55:00|25170.9|25162.9|25176.9|25168.9|25176.9|25168.9|25167.9|25159.9|67
1598958000000|2020-09-01 11:00:00|25174.9|25166.9|25169.9|25161.9|25180.4|25172.4|25169.9|25161.9|64
1598958300000|2020-09-01 11:05:00|25170.9|25162.9|25169.4|25161.4|25174.4|25166.4|25166.9|25158.9|40
1598958600000|2020-09-01 11:10:00|25168.9|25160.9|25162.4|25154.4|25175.4|25167.4|25162.4|25154.4|29
1598958900000|2020-09-01 11:15:00|25162.9|25154.9|25156.4|25148.4|25164.9|25156.9|25156.4|25148.4|44
1598959200000|2020-09-01 11:20:00|25156.9|25148.9|25149.4|25141.4|25157.4|25149.4|25147.4|25139.4|51
1598959500000|2020-09-01 11:25:00|25149.9|25141.9|25138.9|25130.9|25149.9|25141.9|25129.9|25121.9|97
1598959800000|2020-09-01 11:30:00|25139.4|25131.4|25131.4|25123.4|25143.4|25135.4|25129.4|25121.4|62
1598960100000|2020-09-01 11:35:00|25131.9|25123.9|25140.9|25132.9|25142.9|25134.9|25131.4|25123.4|43
1598960400000|2020-09-01 11:40:00|25140.4|25132.4|25137.9|25129.9|25141.4|25133.4|25134.4|25126.4|43
1598960700000|2020-09-01 11:45:00|25136.4|25128.4|25135.4|25127.4|25142.4|25134.4|25131.9|25123.9|44
1598961000000|2020-09-01 11:50:00|25134.9|25126.9|25127.9|25119.9|25136.4|25128.4|25123.4|25115.4|99
1598961300000|2020-09-01 11:55:00|25127.4|25119.4|25129.9|25121.9|25133.4|25125.4|25121.4|25113.4|54
1598961600000|2020-09-01 12:00:00|25129.4|25121.4|25137.4|25129.4|25138.4|25130.4|25127.4|25119.4|69
1598961900000|2020-09-01 12:05:00|25137.9|25129.9|25134.4|25126.4|25141.9|25133.9|25133.4|25125.4|72
1598962200000|2020-09-01 12:10:00|25135.9|25127.9|25137.4|25129.4|25140.9|25132.9|25131.9|25123.9|45
1598962500000|2020-09-01 12:15:00|25136.9|25128.9|25131.4|25123.4|25139.4|25131.4|25130.9|25122.9|41
1598962800000|2020-09-01 12:20:00|25130.9|25122.9|25132.9|25124.9|25135.4|25127.4|25127.9|25119.9|74
1598963100000|2020-09-01 12:25:00|25133.4|25125.4|25131.9|25123.9|25139.4|25131.4|25131.4|25123.4|57
1598963400000|2020-09-01 12:30:00|25131.4|25123.4|25142.9|25134.9|25142.9|25134.9|25131.4|25123.4|38
1598963700000|2020-09-01 12:35:00|25143.4|25135.4|25152.4|25144.4|25153.9|25145.9|25141.9|25133.9|95
1598964000000|2020-09-01 12:40:00|25151.9|25143.9|25149.9|25141.9|25156.9|25148.9|25143.9|25135.9|71
1598964300000|2020-09-01 12:45:00|25150.4|25142.4|25154.4|25146.4|25156.9|25148.9|25146.4|25138.4|63
1598964600000|2020-09-01 12:50:00|25154.9|25146.9|25139.9|25131.9|25157.9|25149.9|25135.9|25127.9|133
1598964900000|2020-09-01 12:55:00|25140.4|25132.4|25098.9|25090.9|25142.4|25134.4|25092.4|25084.4|298
1598965200000|2020-09-01 13:00:00|25098.4|25090.4|25069.9|25061.9|25102.4|25094.4|25068.4|25060.4|321
1598965500000|2020-09-01 13:05:00|25070.4|25062.4|25048.4|25040.4|25075.9|25067.9|25040.9|25032.9|341
1598965800000|2020-09-01 13:10:00|25047.9|25039.9|25063.9|25055.9|25065.9|25057.9|25044.4|25036.4|176
1598966100000|2020-09-01 13:15:00|25063.4|25055.4|25060.4|25052.4|25071.4|25063.4|25049.9|25041.9|190
1598966400000|2020-09-01 13:20:00|25056.9|25048.9|25061.9|25053.9|25063.9|25055.9|25054.4|25046.4|83
1598966700000|2020-09-01 13:25:00|25063.4|25055.4|25066.4|25058.4|25067.4|25059.4|25058.4|25050.4|73
1598967000000|2020-09-01 13:30:00|25065.9|25057.9|25046.4|25038.4|25079.9|25071.9|25033.9|25025.9|682
1598967300000|2020-09-01 13:35:00|25046.9|25038.9|25030.4|25022.4|25048.9|25040.9|25021.9|25013.9|511
1598967600000|2020-09-01 13:40:00|25029.9|25021.9|25029.9|25021.9|25039.4|25031.4|25012.4|25004.4|454
1598967900000|2020-09-01 13:45:00|25028.9|25020.9|25079.9|25071.9|25092.4|25084.4|25028.9|25020.9|493
1598968200000|2020-09-01 13:50:00|25077.4|25069.4|25062.9|25054.9|25081.9|25073.9|25059.4|25051.4|376
1598968500000|2020-09-01 13:55:00|25062.4|25054.4|25055.9|25047.9|25074.9|25066.9|25052.9|25044.9|214
1598968800000|2020-09-01 14:00:00|25059.9|25051.9|25063.4|25055.4|25088.4|25080.4|25055.4|25047.4|417
1598969100000|2020-09-01 14:05:00|25062.9|25054.9|25064.4|25056.4|25083.4|25075.4|25060.9|25052.9|216
1598969400000|2020-09-01 14:10:00|25063.9|25055.9|25078.9|25070.9|25090.4|25082.4|25060.4|25052.4|216
1598969700000|2020-09-01 14:15:00|25078.4|25070.4|25097.9|25089.9|25098.4|25090.4|25073.9|25065.9|174
1598970000000|2020-09-01 14:20:00|25096.9|25088.9|25110.9|25102.9|25114.9|25106.9|25093.9|25085.9|235
1598970300000|2020-09-01 14:25:00|25110.4|25102.4|25129.4|25121.4|25129.4|25121.4|25108.9|25100.9|200
1598970600000|2020-09-01 14:30:00|25128.9|25120.9|25108.9|25100.9|25128.9|25120.9|25106.9|25098.9|176
1598970900000|2020-09-01 14:35:00|25109.4|25101.4|25122.9|25114.9|25128.9|25120.9|25108.9|25100.9|207
1598971200000|2020-09-01 14:40:00|25122.4|25114.4|25117.4|25109.4|25133.4|25125.4|25113.4|25105.4|147
1598971500000|2020-09-01 14:45:00|25115.9|25107.9|25101.4|25093.4|25128.9|25120.9|25098.9|25090.9|254
1598971800000|2020-09-01 14:50:00|25100.9|25092.9|25084.4|25076.4|25113.9|25105.9|25083.4|25075.4|200
1598972100000|2020-09-01 14:55:00|25083.9|25075.9|25085.9|25077.9|25097.9|25089.9|25082.9|25074.9|212
1598972400000|2020-09-01 15:00:00|25085.4|25077.4|25072.4|25064.4|25090.4|25082.4|25065.9|25057.9|226
1598972700000|2020-09-01 15:05:00|25072.9|25064.9|25076.4|25068.4|25092.9|25084.9|25069.4|25061.4|164
1598973000000|2020-09-01 15:10:00|25075.9|25067.9|25083.9|25075.9|25084.9|25076.9|25069.9|25061.9|111
1598973300000|2020-09-01 15:15:00|25083.4|25075.4|25072.4|25064.4|25084.4|25076.4|25069.9|25061.9|195
1598973600000|2020-09-01 15:20:00|25071.9|25063.9|25062.9|25054.9|25076.4|25068.4|25061.4|25053.4|249
1598973900000|2020-09-01 15:25:00|25062.4|25054.4|25056.4|25048.4|25065.4|25057.4|25044.9|25036.9|269
1598974200000|2020-09-01 15:30:00|25055.9|25047.9|25050.4|25042.4|25058.4|25050.4|25042.9|25034.9|180
1598974500000|2020-09-01 15:35:00|25050.9|25042.9|25049.9|25041.9|25059.4|25051.4|25043.9|25035.9|135
1598974800000|2020-09-01 15:40:00|25048.9|25040.9|25053.9|25045.9|25055.9|25047.9|25043.9|25035.9|79
1598975100000|2020-09-01 15:45:00|25053.4|25045.4|25053.9|25045.9|25054.9|25046.9|25046.9|25038.9|138
1598975400000|2020-09-01 15:50:00|25053.4|25045.4|25049.4|25041.4|25063.9|25055.9|25048.9|25040.9|80
1598975700000|2020-09-01 15:55:00|25049.9|25041.9|25056.4|25048.4|25056.4|25048.4|25047.4|25039.4|78
1598976000000|2020-09-01 16:00:00|25056.9|25048.9|25059.9|25051.9|25066.4|25058.4|25054.9|25046.9|60
1598976300000|2020-09-01 16:05:00|25060.4|25052.4|25060.9|25052.9|25068.9|25060.9|25059.9|25051.9|106
1598976600000|2020-09-01 16:10:00|25060.4|25052.4|25065.4|25057.4|25069.9|25061.9|25056.9|25048.9|88
1598976900000|2020-09-01 16:15:00|25064.9|25056.9|25061.9|25053.9|25068.4|25060.4|25060.9|25052.9|108
1598977200000|2020-09-01 16:20:00|25062.4|25054.4|25060.9|25052.9|25067.4|25059.4|25059.9|25051.9|49
1598977500000|2020-09-01 16:25:00|25060.4|25052.4|25067.9|25059.9|25070.4|25062.4|25059.9|25051.9|31
1598977800000|2020-09-01 16:30:00|25067.4|25059.4|25056.4|25048.4|25070.4|25062.4|25053.9|25045.9|78
1598978100000|2020-09-01 16:35:00|25055.9|25047.9|25051.9|25043.9|25057.4|25049.4|25050.4|25042.4|42
1598978400000|2020-09-01 16:40:00|25052.4|25044.4|25052.9|25044.9|25056.9|25048.9|25048.9|25040.9|34
1598978700000|2020-09-01 16:45:00|25053.9|25045.9|25054.4|25046.4|25055.9|25047.9|25047.4|25039.4|61
1598979000000|2020-09-01 16:50:00|25053.9|25045.9|25061.9|25053.9|25062.9|25054.9|25053.9|25045.9|49
1598979300000|2020-09-01 16:55:00|25062.4|25054.4|25052.9|25044.9|25065.9|25057.9|25043.4|25035.4|205
1598979600000|2020-09-01 17:00:00|25052.4|25044.4|25039.4|25031.4|25052.4|25044.4|25039.4|25031.4|89
1598979900000|2020-09-01 17:05:00|25037.4|25029.4|25023.9|25015.9|25037.9|25029.9|25021.9|25013.9|114
1598980200000|2020-09-01 17:10:00|25023.4|25015.4|25022.4|25014.4|25027.4|25019.4|25012.4|25004.4|84
1598980500000|2020-09-01 17:15:00|25022.9|25014.9|25021.9|25013.9|25023.9|25015.9|25018.4|25010.4|51
1598980800000|2020-09-01 17:20:00|25021.4|25013.4|25020.4|25012.4|25023.9|25015.9|25018.4|25010.4|81
1598981100000|2020-09-01 17:25:00|25021.9|25013.9|25024.9|25016.9|25032.4|25024.4|25019.9|25011.9|75
1598981400000|2020-09-01 17:30:00|25024.4|25016.4|25020.4|25012.4|25025.4|25017.4|25018.4|25010.4|49
1598981700000|2020-09-01 17:35:00|25019.9|25011.9|25022.4|25014.4|25030.9|25022.9|25018.9|25010.9|60
1598982000000|2020-09-01 17:40:00|25021.9|25013.9|25034.4|25026.4|25034.9|25026.9|25021.9|25013.9|32
1598982300000|2020-09-01 17:45:00|25033.9|25025.9|25028.4|25020.4|25033.9|25025.9|25022.4|25014.4|36
1598982600000|2020-09-01 17:50:00|25025.9|25017.9|25029.9|25021.9|25034.4|25026.4|25019.9|25011.9|99
1598982900000|2020-09-01 17:55:00|25029.4|25021.4|25030.4|25022.4|25038.9|25030.9|25027.4|25019.4|60
1598983200000|2020-09-01 18:00:00|25030.9|25022.9|25029.4|25021.4|25036.9|25028.9|25028.9|25020.9|60
1598983500000|2020-09-01 18:05:00|25029.9|25021.9|25032.4|25024.4|25035.4|25027.4|25026.9|25018.9|62
1598983800000|2020-09-01 18:10:00|25032.9|25024.9|25028.9|25020.9|25040.4|25032.4|25026.9|25018.9|49
1598984100000|2020-09-01 18:15:00|25029.4|25021.4|25037.4|25029.4|25037.4|25029.4|25025.4|25017.4|45
1598984400000|2020-09-01 18:20:00|25036.9|25028.9|25044.4|25036.4|25045.4|25037.4|25030.4|25022.4|67
1598984700000|2020-09-01 18:25:00|25044.9|25036.9|25041.4|25033.4|25046.4|25038.4|25033.4|25025.4|49
1598985000000|2020-09-01 18:30:00|25039.9|25031.9|25039.4|25031.4|25046.4|25038.4|25039.4|25031.4|43
1598985300000|2020-09-01 18:35:00|25040.9|25032.9|25036.9|25028.9|25041.4|25033.4|25031.4|25023.4|50
1598985600000|2020-09-01 18:40:00|25034.9|25026.9|25033.4|25025.4|25039.9|25031.9|25030.4|25022.4|89
1598985900000|2020-09-01 18:45:00|25032.9|25024.9|25038.4|25030.4|25039.4|25031.4|25025.4|25017.4|130
1598986200000|2020-09-01 18:50:00|25037.9|25029.9|25044.9|25036.9|25045.4|25037.4|25034.9|25026.9|103
1598986500000|2020-09-01 18:55:00|25045.4|25037.4|25063.7|25033.7|25063.7|25053.4|25043.4|25033.7|141
1598986800000|2020-09-01 19:00:00|25063.4|25033.4|25050.5|25020.5|25067.1|25037.1|25050.5|25020.5|0
1598987100000|2020-09-01 19:05:00|25050.7|25020.7|25064.9|25034.9|25065.3|25035.3|25050.7|25020.7|0
1598987400000|2020-09-01 19:10:00|25065.2|25035.2|25042.9|25012.9|25065.2|25035.2|25042.9|25012.9|0
1598987700000|2020-09-01 19:15:00|25044.5|25014.5|25061.8|25031.8|25062|25032|25044.5|25014.5|0
1598988000000|2020-09-01 19:20:00|25061.5|25031.5|25073.5|25043.5|25073.5|25043.5|25060|25030|0
1598988300000|2020-09-01 19:25:00|25073.3|25043.3|25077.1|25047.1|25083.9|25053.9|25073.3|25043.3|0
1598988600000|2020-09-01 19:30:00|25077.3|25047.3|25076.1|25046.1|25084.5|25054.5|25072.7|25042.7|0
1598988900000|2020-09-01 19:35:00|25076.4|25046.4|25085.6|25055.6|25086|25056|25072.9|25042.9|0
1598989200000|2020-09-01 19:40:00|25084.1|25054.1|25113|25083|25113|25083|25083.9|25053.9|0
1598989500000|2020-09-01 19:45:00|25112.8|25082.8|25092.7|25062.7|25112.8|25082.8|25091.9|25061.9|0
1598989800000|2020-09-01 19:50:00|25094.4|25064.4|25104.2|25074.2|25110|25080|25086.3|25056.3|0
1598990100000|2020-09-01 19:55:00|25105.9|25075.9|25165.1|25135.1|25165.1|25135.1|25103.6|25073.6|0
1598990400000|2020-09-01 20:00:00|25163.8|25133.8|25160|25130|25172.6|25142.6|25156.2|25126.2|0
1598990700000|2020-09-01 20:05:00|25161.2|25131.2|25157.7|25127.7|25167.1|25137.1|25156.4|25126.4|0
1598991000000|2020-09-01 20:10:00|25158.9|25128.9|25167.8|25137.8|25171.1|25141.1|25156.4|25126.4|0
1598991300000|2020-09-01 20:15:00|25168.4|25138.4|25165.7|25135.7|25168.4|25138.4|25164.6|25134.6|0
1598991600000|2020-09-01 20:20:00|25166.1|25136.1|25165.3|25135.3|25167.5|25137.5|25165|25135|0
1598991900000|2020-09-01 20:25:00|25164.6|25134.6|25164.1|25134.1|25165|25135|25163.9|25133.9|0
1598992200000|2020-09-01 20:30:00|25167.1|25137.1|25178.8|25148.8|25181.3|25151.3|25159.2|25129.2|0
1598992500000|2020-09-01 20:35:00|25180.1|25150.1|25171.7|25141.7|25180.1|25150.1|25171.7|25141.7|0
1598992800000|2020-09-01 20:40:00|25173|25143|25177.4|25147.4|25178.3|25148.3|25173|25143|0
1598993100000|2020-09-01 20:45:00|25176.2|25146.2|25179.1|25149.1|25180.3|25150.3|25175|25145|0
1598993400000|2020-09-01 20:50:00|25180.3|25150.3|25182.2|25152.2|25183.7|25153.7|25179.1|25149.1|0
1598993700000|2020-09-01 20:55:00|25180.9|25150.9|25180|25150|25183.8|25153.8|25177.6|25147.6|0
1598994000000|2020-09-01 21:00:00|25179.1|25149.1|25177.8|25147.8|25179.1|25149.1|25177.6|25147.6|0
1598994300000|2020-09-01 21:05:00|25178.2|25148.2|25178.9|25148.9|25179.1|25149.1|25178.2|25148.2|0
1598994600000|2020-09-01 21:10:00|25178.7|25148.7|25177.6|25147.6|25178.7|25148.7|25176|25146|0
1598994900000|2020-09-01 21:15:00|25177.5|25147.5|25175.5|25145.5|25178.8|25148.8|25175.5|25145.5|0
1598995200000|2020-09-01 21:20:00|25174.9|25144.9|25174.9|25144.9|25176.2|25146.2|25174.7|25144.7|0
1598995500000|2020-09-01 21:25:00|25174.7|25144.7|25174.2|25144.2|25174.7|25144.7|25174|25144|0
1598995800000|2020-09-01 21:30:00|25175.1|25145.1|25174.9|25144.9|25175.1|25145.1|25174.7|25144.7|0
1598996100000|2020-09-01 21:35:00|25174.7|25144.7|25174.5|25144.5|25175.2|25145.2|25174.3|25144.3|0
1598996400000|2020-09-01 21:40:00|25174.9|25144.9|25172|25142|25174.9|25144.9|25172|25142|0
1598996700000|2020-09-01 21:45:00|25172.3|25142.3|25172.5|25142.5|25172.5|25142.5|25171.1|25141.1|0
1598997000000|2020-09-01 21:50:00|25172.4|25142.4|25170.1|25140.1|25172.4|25142.4|25170.1|25140.1|0
1598997300000|2020-09-01 21:55:00|25170.2|25140.2|25169.3|25139.3|25170.9|25140.9|25169.1|25139.1|0
1598997600000|2020-09-01 22:00:00|25171.2|25141.2|25170.7|25140.7|25171.2|25141.2|25157.5|25127.5|0
1598997900000|2020-09-01 22:05:00|25170|25140|25163.2|25133.2|25170.7|25140.7|25163.2|25133.2|0
1598998200000|2020-09-01 22:10:00|25164.4|25134.4|25176.7|25146.7|25176.8|25146.8|25163.2|25133.2|0
1598998500000|2020-09-01 22:15:00|25175.5|25145.5|25174|25144|25175.5|25145.5|25172.7|25142.7|0
1598998800000|2020-09-01 22:20:00|25175.2|25145.2|25175.2|25145.2|25177.7|25147.7|25175.2|25145.2|0
1598999100000|2020-09-01 22:25:00|25175.4|25145.4|25178.7|25148.7|25182.7|25152.7|25175.4|25145.4|0
1598999400000|2020-09-01 22:30:00|25177.4|25147.4|25180.9|25150.9|25180.9|25150.9|25175.9|25145.9|0
1598999700000|2020-09-01 22:35:00|25179.6|25149.6|25179.6|25149.6|25180.9|25150.9|25179.6|25149.6|0
1599000000000|2020-09-01 22:40:00|25179.8|25149.8|25181.1|25151.1|25182.4|25152.4|25179.8|25149.8|0
1599000300000|2020-09-01 22:45:00|25180.9|25150.9|25181.2|25151.2|25182.5|25152.5|25178.7|25148.7|0
1599000600000|2020-09-01 22:50:00|25182.5|25152.5|25184.9|25154.9|25184.9|25154.9|25181.2|25151.2|0
1599000900000|2020-09-01 22:55:00|25183.7|25153.7|25183.7|25153.7|25188.2|25158.2|25182.5|25152.5|0
1599001200000|2020-09-01 23:00:00|25182.5|25152.5|25178.3|25148.3|25182.5|25152.5|25177|25147|0
1599001500000|2020-09-01 23:05:00|25179.5|25149.5|25181.1|25151.1|25182.3|25152.3|25179.5|25149.5|0
1599001800000|2020-09-01 23:10:00|25181.2|25151.2|25182.4|25152.4|25182.4|25152.4|25179.9|25149.9|0
1599002100000|2020-09-01 23:15:00|25181.2|25151.2|25186.8|25156.8|25186.8|25156.8|25181.2|25151.2|0
1599002400000|2020-09-01 23:20:00|25188.1|25158.1|25206.7|25176.7|25206.7|25176.7|25186.6|25156.6|0
1599002700000|2020-09-01 23:25:00|25205.4|25175.4|25203.8|25173.8|25208.2|25178.2|25201.3|25171.3|0
1599003000000|2020-09-01 23:30:00|25205|25175|25198.7|25168.7|25205|25175|25197.8|25167.8|0
1599003300000|2020-09-01 23:35:00|25199.9|25169.9|25201.6|25171.6|25203.5|25173.5|25198.7|25168.7|0
1599003600000|2020-09-01 23:40:00|25200.3|25170.3|25205|25175|25205|25175|25200.3|25170.3|0
1599003900000|2020-09-01 23:45:00|25203.8|25173.8|25215.3|25185.3|25215.9|25185.9|25202.6|25172.6|0
1599004200000|2020-09-01 23:50:00|25216.5|25186.5|25214.9|25184.9|25216.5|25186.5|25210.2|25180.2|0
1599004500000|2020-09-01 23:55:00|25216.2|25186.2|25214.2|25184.2|25219.1|25189.1|25209.8|25179.8|0
1599004800000|2020-09-02 00:00:00|25212.9|25182.9|25212.5|25182.5|25214.2|25184.2|25205.1|25175.1|0
1599005100000|2020-09-02 00:05:00|25212.3|25182.3|25219.7|25189.7|25219.7|25189.7|25206.7|25176.7|0
1599005400000|2020-09-02 00:10:00|25220.3|25190.3|25221.3|25191.3|25226|25196|25215.9|25185.9|0
1599005700000|2020-09-02 00:15:00|25220.1|25190.1|25220.1|25190.1|25235.3|25205.3|25210.5|25180.5|0
1599006000000|2020-09-02 00:20:00|25220.3|25190.3|25230.3|25200.3|25231.5|25201.5|25215.2|25185.2|0
1599006300000|2020-09-02 00:25:00|25230|25200|25234|25204|25234.6|25204.6|25221.4|25191.4|0
1599006600000|2020-09-02 00:30:00|25234.6|25204.6|25223.8|25193.8|25238.8|25208.8|25220|25190|0
1599006900000|2020-09-02 00:35:00|25221.9|25191.9|25227.9|25197.9|25228.5|25198.5|25216.3|25186.3|0
1599007200000|2020-09-02 00:40:00|25228.5|25198.5|25244.6|25214.6|25252.5|25222.5|25228.5|25198.5|0
1599007500000|2020-09-02 00:45:00|25245.3|25215.3|25241.5|25211.5|25252.3|25222.3|25239.6|25209.6|0
1599007800000|2020-09-02 00:50:00|25242.2|25212.2|25235.2|25205.2|25246|25216|25233.9|25203.9|0
1599008100000|2020-09-02 00:55:00|25235.9|25205.9|25235.9|25205.9|25241.6|25211.6|25229.5|25199.5|0
1599008400000|2020-09-02 01:00:00|25236.6|25206.6|25192.8|25162.8|25241|25211|25187.1|25157.1|0
1599008700000|2020-09-02 01:05:00|25193.4|25163.4|25190.2|25160.2|25193.4|25163.4|25180.1|25150.1|0
1599009000000|2020-09-02 01:10:00|25189.6|25159.6|25183.9|25153.9|25190.2|25160.2|25177.6|25147.6|0
1599009300000|2020-09-02 01:15:00|25167.1|25137.1|25194.9|25189.9|25207.9|25202.9|25152.4|25137.1|2215
1599009600000|2020-09-02 01:20:00|25194.4|25189.4|25179.9|25174.9|25194.9|25189.9|25163.9|25158.9|1226
1599009900000|2020-09-02 01:25:00|25180.4|25175.4|25169.4|25164.4|25193.9|25188.9|25164.9|25159.9|1171
1599010200000|2020-09-02 01:30:00|25171.9|25166.9|25101.9|25096.9|25216.9|25211.9|25079.9|25074.9|6227
1599010500000|2020-09-02 01:35:00|25103.4|25098.4|25120.4|25115.4|25120.4|25115.4|25065.4|25060.4|3523
1599010800000|2020-09-02 01:40:00|25121.4|25116.4|25079.4|25074.4|25123.4|25118.4|25047.4|25042.4|3080
1599011100000|2020-09-02 01:45:00|25080.4|25075.4|25027.4|25022.4|25081.9|25076.9|25008.4|25003.4|2728
1599011400000|2020-09-02 01:50:00|25027.9|25022.9|24985.4|24980.4|25034.9|25029.9|24982.4|24977.4|2906
1599011700000|2020-09-02 01:55:00|24986.4|24981.4|24944.4|24939.4|24988.4|24983.4|24904.4|24899.4|4718
1599012000000|2020-09-02 02:00:00|24945.4|24940.4|24954.9|24949.9|24958.4|24953.4|24913.4|24908.4|2981
1599012300000|2020-09-02 02:05:00|24954.4|24949.4|24962.9|24957.9|24963.9|24958.9|24929.9|24924.9|2295
1599012600000|2020-09-02 02:10:00|24963.4|24958.4|25100.4|25095.4|25114.4|25109.4|24944.4|24939.4|5135
1599012900000|2020-09-02 02:15:00|25102.9|25097.9|25053.4|25048.4|25108.4|25103.4|25046.4|25041.4|2425
1599013200000|2020-09-02 02:20:00|25053.9|25048.9|25097.4|25092.4|25098.4|25093.4|25035.9|25030.9|2036
1599013500000|2020-09-02 02:25:00|25097.9|25092.9|25071.4|25066.4|25101.4|25096.4|25064.9|25059.9|1275
1599013800000|2020-09-02 02:30:00|25072.4|25067.4|25079.9|25074.9|25084.4|25079.4|25049.4|25044.4|1203
1599014100000|2020-09-02 02:35:00|25079.4|25074.4|25061.9|25056.9|25088.9|25083.9|25060.9|25055.9|945
1599014400000|2020-09-02 02:40:00|25062.4|25057.4|25032.9|25027.9|25081.4|25076.4|25028.4|25023.4|1553
1599014700000|2020-09-02 02:45:00|25032.4|25027.4|25000.4|24995.4|25032.4|25027.4|24986.4|24981.4|1990
1599015000000|2020-09-02 02:50:00|24999.9|24994.9|24972.4|24967.4|25004.9|24999.9|24967.4|24962.4|1733
1599015300000|2020-09-02 02:55:00|24973.4|24968.4|24966.4|24961.4|24973.4|24968.4|24940.4|24935.4|1753
1599015600000|2020-09-02 03:00:00|24967.4|24962.4|24981.4|24976.4|24992.4|24987.4|24961.9|24956.9|1499
1599015900000|2020-09-02 03:05:00|24982.4|24977.4|25003.4|24998.4|25015.4|25010.4|24940.9|24935.9|2110
1599016200000|2020-09-02 03:10:00|25003.9|24998.9|25035.4|25030.4|25038.9|25033.9|25001.4|24996.4|1226
1599016500000|2020-09-02 03:15:00|25036.4|25031.4|25050.9|25045.9|25062.9|25057.9|25018.4|25013.4|1428
1599016800000|2020-09-02 03:20:00|25051.4|25046.4|25044.9|25039.9|25058.9|25053.9|25039.4|25034.4|779
1599017100000|2020-09-02 03:25:00|25045.4|25040.4|25054.4|25049.4|25061.4|25056.4|25035.9|25030.9|666
1599017400000|2020-09-02 03:30:00|25054.9|25049.9|25035.9|25030.9|25056.4|25051.4|25029.9|25024.9|616
1599017700000|2020-09-02 03:35:00|25035.4|25030.4|25011.9|25006.9|25036.9|25031.9|25005.4|25000.4|667
1599018000000|2020-09-02 03:40:00|25012.4|25007.4|24988.4|24983.4|25014.4|25009.4|24986.9|24981.9|663
1599018300000|2020-09-02 03:45:00|24988.9|24983.9|25014.4|25009.4|25019.4|25014.4|24985.9|24980.9|857
1599018600000|2020-09-02 03:50:00|25014.9|25009.9|25020.9|25015.9|25023.4|25018.4|25009.9|25004.9|298
1599018900000|2020-09-02 03:55:00|25022.4|25017.4|25073.9|25068.9|25077.9|25072.9|25017.9|25012.9|790
1599019200000|2020-09-02 04:00:00|25071.3|25041.3|25072.7|25042.7|25074|25044|25066.9|25036.9|0
1599019500000|2020-09-02 04:05:00|25074.6|25044.6|25072.4|25042.4|25074.9|25044.9|25070.9|25040.9|0
1599019800000|2020-09-02 04:10:00|25072.1|25042.1|25067.7|25037.7|25072.4|25042.4|25065.9|25035.9|0
1599020100000|2020-09-02 04:15:00|25067.1|25037.1|25069.9|25039.9|25070.5|25040.5|25066.1|25036.1|0
1599020400000|2020-09-02 04:20:00|25070.5|25040.5|25075.8|25045.8|25075.8|25045.8|25064.6|25034.6|0
1599020700000|2020-09-02 04:25:00|25076.5|25046.5|25078.1|25048.1|25083.5|25053.5|25074.3|25044.3|0
1599021000000|2020-09-02 04:30:00|25077.8|25047.8|25069.5|25039.5|25077.8|25047.8|25068.9|25038.9|0
1599021300000|2020-09-02 04:35:00|25068.9|25038.9|25067.5|25037.5|25072.2|25042.2|25067.5|25037.5|0
1599021600000|2020-09-02 04:40:00|25069.4|25039.4|25071.4|25041.4|25077|25047|25069.4|25039.4|0
1599021900000|2020-09-02 04:45:00|25071.1|25041.1|25069.3|25039.3|25073.8|25043.8|25067.5|25037.5|0
1599022200000|2020-09-02 04:50:00|25069.9|25039.9|25069.9|25039.9|25074.9|25044.9|25069.3|25039.3|0
1599022500000|2020-09-02 04:55:00|25069.3|25039.3|25061.1|25031.1|25069.3|25039.3|25060.4|25030.4|0
1599022800000|2020-09-02 05:00:00|25069.9|25064.9|25047.4|25042.4|25079.9|25074.9|25032.4|25027.4|1083
1599023100000|2020-09-02 05:05:00|25046.9|25041.9|25093.9|25088.9|25098.9|25093.9|25044.4|25039.4|1120
1599023400000|2020-09-02 05:10:00|25094.4|25089.4|25103.4|25098.4|25105.4|25100.4|25080.4|25075.4|626
1599023700000|2020-09-02 05:15:00|25104.4|25099.4|25123.9|25118.9|25133.9|25128.9|25099.9|25094.9|1558
1599024000000|2020-09-02 05:20:00|25123.4|25118.4|25106.4|25101.4|25135.4|25130.4|25092.4|25087.4|1368
1599024300000|2020-09-02 05:25:00|25105.4|25100.4|25115.4|25110.4|25123.9|25118.9|25100.4|25095.4|871
1599024600000|2020-09-02 05:30:00|25115.9|25110.9|25137.9|25132.9|25148.4|25143.4|25112.4|25107.4|1076
1599024900000|2020-09-02 05:35:00|25138.4|25133.4|25159.9|25154.9|25166.4|25161.4|25123.9|25118.9|1311
1599025200000|2020-09-02 05:40:00|25159.4|25154.4|25161.9|25156.9|25172.4|25167.4|25148.4|25143.4|905
1599025500000|2020-09-02 05:45:00|25161.4|25156.4|25185.4|25180.4|25193.4|25188.4|25158.9|25153.9|1104
1599025800000|2020-09-02 05:50:00|25184.9|25179.9|25188.9|25183.9|25198.4|25193.4|25163.4|25158.4|1528
1599026100000|2020-09-02 05:55:00|25189.4|25184.4|25188.4|25183.4|25208.9|25203.9|25174.4|25169.4|1069
1599026400000|2020-09-02 06:00:00|25187.4|25182.4|25239.9|25234.9|25250.4|25245.4|25174.4|25169.4|2537
1599026700000|2020-09-02 06:05:00|25241.4|25236.4|25242.4|25237.4|25261.9|25256.9|25231.4|25226.4|1477
1599027000000|2020-09-02 06:10:00|25241.9|25236.9|25243.9|25238.9|25256.4|25251.4|25227.4|25222.4|981
1599027300000|2020-09-02 06:15:00|25244.4|25239.4|25205.4|25200.4|25249.9|25244.9|25199.9|25194.9|1191
1599027600000|2020-09-02 06:20:00|25204.9|25199.9|25201.4|25196.4|25214.9|25209.9|25189.9|25184.9|1174
1599027900000|2020-09-02 06:25:00|25199.9|25194.9|25171.4|25166.4|25204.9|25199.9|25170.9|25165.9|1199
1599028200000|2020-09-02 06:30:00|25170.4|25165.4|25150.9|25145.9|25183.4|25178.4|25148.4|25143.4|1120
1599028500000|2020-09-02 06:35:00|25152.4|25147.4|25077.9|25072.9|25156.4|25151.4|25077.9|25072.9|2262
1599028800000|2020-09-02 06:40:00|25077.4|25072.4|25071.4|25066.4|25103.4|25098.4|25060.4|25055.4|2031
1599029100000|2020-09-02 06:45:00|25071.9|25066.9|25109.9|25104.9|25116.4|25111.4|25070.9|25065.9|1100
1599029400000|2020-09-02 06:50:00|25109.4|25104.4|25089.9|25084.9|25114.9|25109.9|25086.4|25081.4|675
1599029700000|2020-09-02 06:55:00|25089.4|25084.4|25102.4|25097.4|25115.4|25110.4|25089.4|25084.4|811
1599030000000|2020-09-02 07:00:00|25102.9|25097.9|25110.4|25105.4|25114.4|25109.4|25085.4|25080.4|959
1599030300000|2020-09-02 07:05:00|25110.9|25105.9|25147.9|25142.9|25151.9|25146.9|25102.9|25097.9|1381
1599030600000|2020-09-02 07:10:00|25148.4|25143.4|25155.4|25150.4|25163.9|25158.9|25138.4|25133.4|969
1599030900000|2020-09-02 07:15:00|25155.9|25150.9|25147.9|25142.9|25168.9|25163.9|25143.4|25138.4|835
1599031200000|2020-09-02 07:20:00|25148.4|25143.4|25157.9|25152.9|25172.4|25167.4|25147.9|25142.9|679
1599031500000|2020-09-02 07:25:00|25158.4|25153.4|25141.4|25136.4|25174.4|25169.4|25138.4|25133.4|851
1599031800000|2020-09-02 07:30:00|25141.9|25136.9|25123.4|25118.4|25164.9|25159.9|25123.4|25118.4|1058
1599032100000|2020-09-02 07:35:00|25122.4|25117.4|25126.9|25121.9|25137.4|25132.4|25120.9|25115.9|484
1599032400000|2020-09-02 07:40:00|25127.4|25122.4|25143.9|25138.9|25146.4|25141.4|25116.9|25111.9|801
1599032700000|2020-09-02 07:45:00|25143.4|25138.4|25111.4|25106.4|25147.4|25142.4|25110.4|25105.4|879
1599033000000|2020-09-02 07:50:00|25112.4|25107.4|25121.4|25116.4|25130.9|25125.9|25111.9|25106.9|509
1599033300000|2020-09-02 07:55:00|25121.9|25116.9|25125.9|25120.9|25135.9|25130.9|25115.9|25110.9|853
1599033600000|2020-09-02 08:00:00|25111.4|25106.4|25090.9|25085.9|25125.4|25120.4|25080.4|25075.4|928
1599033900000|2020-09-02 08:05:00|25089.4|25084.4|25067.4|25062.4|25113.9|25108.9|25066.4|25061.4|1351
1599034200000|2020-09-02 08:10:00|25067.9|25062.9|25074.9|25069.9|25095.9|25090.9|25067.4|25062.4|781
1599034500000|2020-09-02 08:15:00|25075.4|25070.4|25091.4|25086.4|25091.4|25086.4|25068.4|25063.4|689
1599034800000|2020-09-02 08:20:00|25092.9|25087.9|25102.4|25097.4|25121.9|25116.9|25085.4|25080.4|1108
1599035100000|2020-09-02 08:25:00|25101.9|25096.9|25117.9|25112.9|25124.4|25119.4|25094.9|25089.9|672
1599035400000|2020-09-02 08:30:00|25120.4|25115.4|25152.2|25122.2|25153.6|25123.6|25120.4|25096.8|0
1599035700000|2020-09-02 08:35:00|25152.9|25122.9|25151.8|25121.8|25167.8|25137.8|25144.1|25114.1|0
1599036000000|2020-09-02 08:40:00|25155.6|25125.6|25182.3|25152.3|25184.2|25154.2|25155.6|25125.6|0
1599036300000|2020-09-02 08:45:00|25182.2|25152.2|25171.7|25141.7|25208.3|25178.3|25164.2|25134.2|0
1599036600000|2020-09-02 08:50:00|25175.4|25145.4|25190|25160|25194.8|25164.8|25172.3|25142.3|0
1599036900000|2020-09-02 08:55:00|25189.4|25159.4|25188.6|25158.6|25198.8|25168.8|25167.7|25137.7|0
1599037200000|2020-09-02 09:00:00|25189.2|25159.2|25171.1|25141.1|25199.2|25169.2|25169.2|25139.2|0
1599037500000|2020-09-02 09:05:00|25174.8|25144.8|25181.9|25151.9|25187.7|25157.7|25168.4|25138.4|0
1599037800000|2020-09-02 09:10:00|25185.7|25155.7|25190.8|25160.8|25202.6|25172.6|25181.9|25151.9|0
1599038100000|2020-09-02 09:15:00|25143.9|25135.9|25168.9|25160.9|25171.9|25163.9|25143.9|25135.9|414
1599038400000|2020-09-02 09:20:00|25168.4|25160.4|25184.9|25176.9|25190.4|25182.4|25163.4|25155.4|259
1599038700000|2020-09-02 09:25:00|25184.4|25176.4|25179.9|25171.9|25191.4|25183.4|25176.9|25168.9|115
1599039000000|2020-09-02 09:30:00|25179.4|25171.4|25169.9|25161.9|25182.4|25174.4|25163.4|25155.4|161
1599039300000|2020-09-02 09:35:00|25169.4|25161.4|25164.4|25156.4|25174.4|25166.4|25161.4|25153.4|111
1599039600000|2020-09-02 09:40:00|25164.9|25156.9|25152.9|25144.9|25168.9|25160.9|25151.4|25143.4|126
1599039900000|2020-09-02 09:45:00|25153.4|25145.4|25153.4|25145.4|25158.4|25150.4|25146.4|25138.4|196
1599040200000|2020-09-02 09:50:00|25153.9|25145.9|25161.4|25153.4|25165.4|25157.4|25153.9|25145.9|88
1599040500000|2020-09-02 09:55:00|25161.9|25153.9|25173.9|25165.9|25175.9|25167.9|25160.9|25152.9|178
1599040800000|2020-09-02 10:00:00|25174.4|25166.4|25171.9|25163.9|25178.4|25170.4|25171.9|25163.9|126
1599041100000|2020-09-02 10:05:00|25172.4|25164.4|25168.4|25160.4|25174.9|25166.9|25165.9|25157.9|66
1599041400000|2020-09-02 10:10:00|25167.9|25159.9|25164.4|25156.4|25169.4|25161.4|25159.4|25151.4|68
1599041700000|2020-09-02 10:15:00|25164.9|25156.9|25167.4|25159.4|25168.4|25160.4|25162.9|25154.9|24
1599042000000|2020-09-02 10:20:00|25167.9|25159.9|25167.9|25159.9|25169.4|25161.4|25165.9|25157.9|19
1599042300000|2020-09-02 10:25:00|25168.4|25160.4|25162.9|25154.9|25170.9|25162.9|25159.4|25151.4|57
1599042600000|2020-09-02 10:30:00|25163.4|25155.4|25158.4|25150.4|25164.4|25156.4|25157.9|25149.9|60
1599042900000|2020-09-02 10:35:00|25158.9|25150.9|25150.9|25142.9|25159.4|25151.4|25147.9|25139.9|64
1599043200000|2020-09-02 10:40:00|25151.4|25143.4|25157.9|25149.9|25157.9|25149.9|25150.4|25142.4|66
1599043500000|2020-09-02 10:45:00|25158.4|25150.4|25150.9|25142.9|25159.4|25151.4|25147.4|25139.4|31
1599043800000|2020-09-02 10:50:00|25150.4|25142.4|25145.9|25137.9|25155.4|25147.4|25143.4|25135.4|62
1599044100000|2020-09-02 10:55:00|25144.9|25136.9|25145.9|25137.9|25150.9|25142.9|25143.4|25135.4|51
1599044400000|2020-09-02 11:00:00|25146.9|25138.9|25148.9|25140.9|25148.9|25140.9|25142.4|25134.4|64
1599044700000|2020-09-02 11:05:00|25149.4|25141.4|25148.9|25140.9|25151.4|25143.4|25145.4|25137.4|31
1599045000000|2020-09-02 11:10:00|25148.4|25140.4|25145.4|25137.4|25150.9|25142.9|25143.9|25135.9|35
1599045300000|2020-09-02 11:15:00|25144.4|25136.4|25145.4|25137.4|25148.9|25140.9|25141.9|25133.9|31
1599045600000|2020-09-02 11:20:00|25143.9|25135.9|25141.9|25133.9|25144.4|25136.4|25137.9|25129.9|50
1599045900000|2020-09-02 11:25:00|25140.9|25132.9|25134.9|25126.9|25144.4|25136.4|25131.9|25123.9|69
1599046200000|2020-09-02 11:30:00|25135.4|25127.4|25143.9|25135.9|25145.4|25137.4|25133.9|25125.9|110
1599046500000|2020-09-02 11:35:00|25142.4|25134.4|25138.4|25130.4|25154.4|25146.4|25138.4|25130.4|94
1599046800000|2020-09-02 11:40:00|25136.9|25128.9|25143.9|25135.9|25147.4|25139.4|25134.9|25126.9|43
1599047100000|2020-09-02 11:45:00|25144.4|25136.4|25142.9|25134.9|25145.9|25137.9|25137.9|25129.9|50
1599047400000|2020-09-02 11:50:00|25143.4|25135.4|25136.9|25128.9|25143.4|25135.4|25134.4|25126.4|32
1599047700000|2020-09-02 11:55:00|25137.4|25129.4|25139.4|25131.4|25145.4|25137.4|25133.4|25125.4|56
1599048000000|2020-09-02 12:00:00|25139.9|25131.9|25129.9|25121.9|25143.4|25135.4|25126.9|25118.9|148
1599048300000|2020-09-02 12:05:00|25130.4|25122.4|25132.9|25124.9|25134.9|25126.9|25125.4|25117.4|96
1599048600000|2020-09-02 12:10:00|25133.4|25125.4|25130.4|25122.4|25133.9|25125.9|25128.4|25120.4|59
1599048900000|2020-09-02 12:15:00|25130.9|25122.9|25144.9|25136.9|25147.9|25139.9|25116.9|25108.9|193
1599049200000|2020-09-02 12:20:00|25145.4|25137.4|25142.4|25134.4|25145.9|25137.9|25136.4|25128.4|38
1599049500000|2020-09-02 12:25:00|25141.9|25133.9|25134.9|25126.9|25142.4|25134.4|25130.9|25122.9|53
1599049800000|2020-09-02 12:30:00|25135.4|25127.4|25120.9|25112.9|25135.4|25127.4|25119.4|25111.4|69
1599050100000|2020-09-02 12:35:00|25121.4|25113.4|25123.9|25115.9|25127.9|25119.9|25121.4|25113.4|56
1599050400000|2020-09-02 12:40:00|25122.9|25114.9|25116.4|25108.4|25124.4|25116.4|25110.4|25102.4|146
1599050700000|2020-09-02 12:45:00|25114.9|25106.9|25106.4|25098.4|25118.4|25110.4|25104.9|25096.9|155
1599051000000|2020-09-02 12:50:00|25106.9|25098.9|25111.9|25103.9|25112.9|25104.9|25104.9|25096.9|58
1599051300000|2020-09-02 12:55:00|25112.4|25104.4|25116.4|25108.4|25119.4|25111.4|25110.9|25102.9|35
1599051600000|2020-09-02 13:00:00|25115.4|25107.4|25110.9|25102.9|25118.9|25110.9|25102.4|25094.4|107
1599051900000|2020-09-02 13:05:00|25110.4|25102.4|25115.9|25107.9|25123.9|25115.9|25109.4|25101.4|216
1599052200000|2020-09-02 13:10:00|25115.4|25107.4|25110.9|25102.9|25115.9|25107.9|25104.4|25096.4|76
1599052500000|2020-09-02 13:15:00|25110.4|25102.4|25092.9|25084.9|25110.4|25102.4|25088.9|25080.9|162
1599052800000|2020-09-02 13:20:00|25092.4|25084.4|25093.4|25085.4|25094.4|25086.4|25086.4|25078.4|78
1599053100000|2020-09-02 13:25:00|25093.9|25085.9|25083.9|25075.9|25095.4|25087.4|25080.9|25072.9|146
1599053400000|2020-09-02 13:30:00|25082.9|25074.9|25061.4|25053.4|25089.9|25081.9|25046.9|25038.9|602
1599053700000|2020-09-02 13:35:00|25060.9|25052.9|25049.4|25041.4|25064.9|25056.9|25040.9|25032.9|436
1599054000000|2020-09-02 13:40:00|25048.4|25040.4|25059.4|25051.4|25059.9|25051.9|25036.9|25028.9|443
1599054300000|2020-09-02 13:45:00|25058.9|25050.9|25082.9|25074.9|25094.9|25086.9|25052.9|25044.9|403
1599054600000|2020-09-02 13:50:00|25082.4|25074.4|25040.4|25032.4|25088.9|25080.9|25039.9|25031.9|371
1599054900000|2020-09-02 13:55:00|25040.9|25032.9|25013.9|25005.9|25042.4|25034.4|24996.4|24988.4|641
1599055200000|2020-09-02 14:00:00|25012.9|25004.9|25046.9|25038.9|25047.4|25039.4|25011.9|25003.9|425
1599055500000|2020-09-02 14:05:00|25047.4|25039.4|25003.9|24995.9|25050.4|25042.4|24989.9|24981.9|475
1599055800000|2020-09-02 14:10:00|25001.9|24993.9|25028.9|25020.9|25028.9|25020.9|24992.9|24984.9|417
1599056100000|2020-09-02 14:15:00|25028.4|25020.4|25047.4|25039.4|25052.9|25044.9|25018.9|25010.9|352
1599056400000|2020-09-02 14:20:00|25047.9|25039.9|25036.4|25028.4|25050.9|25042.9|25033.9|25025.9|163
1599056700000|2020-09-02 14:25:00|25037.4|25029.4|25030.4|25022.4|25041.4|25033.4|25024.9|25016.9|218
1599057000000|2020-09-02 14:30:00|25030.9|25022.9|25055.9|25047.9|25061.9|25053.9|25022.9|25014.9|290
1599057300000|2020-09-02 14:35:00|25057.4|25049.4|25040.9|25032.9|25057.4|25049.4|25037.9|25029.9|197
1599057600000|2020-09-02 14:40:00|25041.4|25033.4|25029.4|25021.4|25042.4|25034.4|25027.9|25019.9|209
1599057900000|2020-09-02 14:45:00|25028.4|25020.4|25033.9|25025.9|25033.9|25025.9|25009.4|25001.4|250
1599058200000|2020-09-02 14:50:00|25034.4|25026.4|25050.9|25042.9|25050.9|25042.9|25032.4|25024.4|210
1599058500000|2020-09-02 14:55:00|25051.4|25043.4|25048.4|25040.4|25058.4|25050.4|25043.9|25035.9|141
1599058800000|2020-09-02 15:00:00|25048.9|25040.9|25054.4|25046.4|25057.4|25049.4|25041.4|25033.4|126
1599059100000|2020-09-02 15:05:00|25053.9|25045.9|25033.9|25025.9|25054.9|25046.9|25021.9|25013.9|137
1599059400000|2020-09-02 15:10:00|25033.4|25025.4|25045.9|25037.9|25050.9|25042.9|25030.9|25022.9|158
1599059700000|2020-09-02 15:15:00|25046.4|25038.4|25026.9|25018.9|25046.9|25038.9|25018.9|25010.9|271
1599060000000|2020-09-02 15:20:00|25027.4|25019.4|25014.4|25006.4|25037.9|25029.9|25013.4|25005.4|164
1599060300000|2020-09-02 15:25:00|25014.9|25006.9|25007.9|24999.9|25016.4|25008.4|25001.4|24993.4|203
1599060600000|2020-09-02 15:30:00|25006.9|24998.9|25024.4|25016.4|25027.9|25019.9|25004.9|24996.9|200
1599060900000|2020-09-02 15:35:00|25024.9|25016.9|24982.9|24974.9|25028.9|25020.9|24982.9|24974.9|239
1599061200000|2020-09-02 15:40:00|24982.4|24974.4|25000.4|24992.4|25004.9|24996.9|24980.9|24972.9|291
1599061500000|2020-09-02 15:45:00|25000.9|24992.9|25000.4|24992.4|25011.4|25003.4|24991.9|24983.9|233
1599061800000|2020-09-02 15:50:00|25000.9|24992.9|25001.9|24993.9|25008.4|25000.4|24997.4|24989.4|70
1599062100000|2020-09-02 15:55:00|25000.4|24992.4|24989.9|24981.9|25001.9|24993.9|24987.9|24979.9|260
1599062400000|2020-09-02 16:00:00|24989.4|24981.4|24966.4|24958.4|24996.9|24988.9|24962.9|24954.9|421
1599062700000|2020-09-02 16:05:00|24966.9|24958.9|24955.4|24947.4|24969.9|24961.9|24944.4|24936.4|292
1599063000000|2020-09-02 16:10:00|24955.9|24947.9|24963.9|24955.9|24968.9|24960.9|24952.4|24944.4|187
1599063300000|2020-09-02 16:15:00|24964.4|24956.4|24971.4|24963.4|24975.9|24967.9|24960.9|24952.9|231
1599063600000|2020-09-02 16:20:00|24971.9|24963.9|24962.9|24954.9|24978.9|24970.9|24958.9|24950.9|133
1599063900000|2020-09-02 16:25:00|24963.4|24955.4|24974.4|24966.4|24974.9|24966.9|24961.9|24953.9|107
1599064200000|2020-09-02 16:30:00|24973.9|24965.9|24971.9|24963.9|24976.4|24968.4|24953.4|24945.4|134
1599064500000|2020-09-02 16:35:00|24972.4|24964.4|24974.9|24966.9|24981.4|24973.4|24966.4|24958.4|104
1599064800000|2020-09-02 16:40:00|24975.4|24967.4|24982.4|24974.4|24986.4|24978.4|24973.9|24965.9|78
1599065100000|2020-09-02 16:45:00|24982.9|24974.9|24985.9|24977.9|24989.9|24981.9|24980.4|24972.4|87
1599065400000|2020-09-02 16:50:00|24986.4|24978.4|24996.9|24988.9|25000.4|24992.4|24985.4|24977.4|99
1599065700000|2020-09-02 16:55:00|24996.4|24988.4|25002.9|24994.9|25008.4|25000.4|24995.9|24987.9|54
1599066000000|2020-09-02 17:00:00|25002.4|24994.4|25006.9|24998.9|25013.9|25005.9|24997.4|24989.4|68
1599066300000|2020-09-02 17:05:00|25006.4|24998.4|25014.9|25006.9|25015.4|25007.4|25005.9|24997.9|71
1599066600000|2020-09-02 17:10:00|25015.4|25007.4|25028.4|25020.4|25031.4|25023.4|25000.4|24992.4|213
1599066900000|2020-09-02 17:15:00|25027.9|25019.9|25033.9|25025.9|25034.4|25026.4|25022.4|25014.4|100
1599067200000|2020-09-02 17:20:00|25034.4|25026.4|25032.9|25024.9|25038.4|25030.4|25027.9|25019.9|141
1599067500000|2020-09-02 17:25:00|25033.4|25025.4|25032.9|25024.9|25040.4|25032.4|25030.4|25022.4|64
1599067800000|2020-09-02 17:30:00|25033.4|25025.4|25030.9|25022.9|25038.9|25030.9|25027.4|25019.4|54
1599068100000|2020-09-02 17:35:00|25031.4|25023.4|25032.9|25024.9|25036.9|25028.9|25027.9|25019.9|66
1599068400000|2020-09-02 17:40:00|25032.4|25024.4|25035.4|25027.4|25037.9|25029.9|25027.9|25019.9|44
1599068700000|2020-09-02 17:45:00|25034.9|25026.9|25029.4|25021.4|25036.4|25028.4|25027.9|25019.9|52
1599069000000|2020-09-02 17:50:00|25028.9|25020.9|25032.4|25024.4|25035.9|25027.9|25027.9|25019.9|52
1599069300000|2020-09-02 17:55:00|25032.9|25024.9|25033.9|25025.9|25036.9|25028.9|25026.4|25018.4|59
1599069600000|2020-09-02 18:00:00|25033.4|25025.4|25015.9|25007.9|25033.9|25025.9|25002.9|24994.9|112
1599069900000|2020-09-02 18:05:00|25017.9|25009.9|25032.4|25024.4|25032.9|25024.9|25015.9|25007.9|51
1599070200000|2020-09-02 18:10:00|25031.9|25023.9|25029.9|25021.9|25034.9|25026.9|25023.4|25015.4|69
1599070500000|2020-09-02 18:15:00|25029.4|25021.4|25034.9|25026.9|25035.9|25027.9|25028.4|25020.4|42
1599070800000|2020-09-02 18:20:00|25035.4|25027.4|25049.4|25041.4|25049.9|25041.9|25035.4|25027.4|86
1599071100000|2020-09-02 18:25:00|25048.9|25040.9|25049.9|25041.9|25055.4|25047.4|25045.4|25037.4|94
1599071400000|2020-09-02 18:30:00|25050.9|25042.9|25061.4|25053.4|25061.4|25053.4|25049.9|25041.9|77
1599071700000|2020-09-02 18:35:00|25060.9|25052.9|25053.9|25045.9|25061.4|25053.4|25051.4|25043.4|71
1599072000000|2020-09-02 18:40:00|25054.4|25046.4|25051.9|25043.9|25061.9|25053.9|25051.4|25043.4|118
1599072300000|2020-09-02 18:45:00|25049.9|25041.9|25058.9|25050.9|25062.4|25054.4|25042.9|25034.9|139
1599072600000|2020-09-02 18:50:00|25057.4|25049.4|25063.4|25055.4|25065.4|25057.4|25056.9|25048.9|77
1599072900000|2020-09-02 18:55:00|25065.4|25057.4|25090.3|25060.3|25090.3|25077.4|25064.4|25056.4|122
1599073200000|2020-09-02 19:00:00|25091.1|25061.1|25099.3|25069.3|25103.7|25073.7|25088.8|25058.8|1
1599073500000|2020-09-02 19:05:00|25099.1|25069.1|25100.4|25070.4|25102.4|25072.4|25083.8|25053.8|0
1599073800000|2020-09-02 19:10:00|25100.6|25070.6|25120.1|25090.1|25120.4|25090.4|25100.1|25070.1|0
1599074100000|2020-09-02 19:15:00|25120.4|25090.4|25131.2|25101.2|25134.1|25104.1|25117|25087|0
1599074400000|2020-09-02 19:20:00|25130.9|25100.9|25144.1|25114.1|25149.1|25119.1|25130.2|25100.2|0
1599074700000|2020-09-02 19:25:00|25144.3|25114.3|25135.8|25105.8|25153.9|25123.9|25131.2|25101.2|0
1599075000000|2020-09-02 19:30:00|25135.5|25105.5|25132.3|25102.3|25145|25115|25126.2|25096.2|0
1599075300000|2020-09-02 19:35:00|25132|25102|25151.3|25121.3|25152.3|25122.3|25120.9|25090.9|0
1599075600000|2020-09-02 19:40:00|25151.1|25121.1|25166.1|25136.1|25171.1|25141.1|25147.6|25117.6|0
1599075900000|2020-09-02 19:45:00|25165.8|25135.8|25177.9|25147.9|25177.9|25147.9|25157.9|25127.9|0
1599076200000|2020-09-02 19:50:00|25176.2|25146.2|25166.6|25136.6|25179.4|25149.4|25150.7|25120.7|0
1599076500000|2020-09-02 19:55:00|25166.4|25136.4|25156.3|25126.3|25179.1|25149.1|25153.1|25123.1|0
1599076800000|2020-09-02 20:00:00|25160|25130|25168.1|25138.1|25170.6|25140.6|25153|25123|0
1599077100000|2020-09-02 20:05:00|25166.9|25136.9|25168.1|25138.1|25169.4|25139.4|25162|25132|0
1599077400000|2020-09-02 20:10:00|25169.4|25139.4|25169.9|25139.9|25174.3|25144.3|25168.1|25138.1|0
1599077700000|2020-09-02 20:15:00|25170.5|25140.5|25187.3|25157.3|25187.7|25157.7|25168.8|25138.8|0
1599078000000|2020-09-02 20:20:00|25186.7|25156.7|25195.7|25165.7|25197.4|25167.4|25184.8|25154.8|0
1599078300000|2020-09-02 20:25:00|25196.2|25166.2|25200.6|25170.6|25200.6|25170.6|25195.5|25165.5|0
1599078600000|2020-09-02 20:30:00|25200.8|25170.8|25195.2|25165.2|25200.8|25170.8|25193.2|25163.2|0
1599078900000|2020-09-02 20:35:00|25193.9|25163.9|25195|25165|25196.3|25166.3|25193.8|25163.8|0
1599079200000|2020-09-02 20:40:00|25193.8|25163.8|25195.9|25165.9|25197.1|25167.1|25193.2|25163.2|0
1599079500000|2020-09-02 20:45:00|25197.1|25167.1|25192.2|25162.2|25197.1|25167.1|25188.3|25158.3|0
1599079800000|2020-09-02 20:50:00|25193.5|25163.5|25181.6|25151.6|25194.7|25164.7|25180.4|25150.4|0
1599080100000|2020-09-02 20:55:00|25180.4|25150.4|25184|25154|25187.8|25157.8|25179|25149|0
1599080400000|2020-09-02 21:00:00|25185.9|25155.9|25186|25156|25187.7|25157.7|25183.6|25153.6|0
1599080700000|2020-09-02 21:05:00|25185.6|25155.6|25186.3|25156.3|25186.8|25156.8|25185.2|25155.2|0
1599081000000|2020-09-02 21:10:00|25186|25156|25185.2|25155.2|25186.5|25156.5|25185.2|25155.2|0
1599081300000|2020-09-02 21:15:00|25184.8|25154.8|25185.4|25155.4|25186.1|25156.1|25184.5|25154.5|0
1599081600000|2020-09-02 21:20:00|25185.9|25155.9|25185.9|25155.9|25185.9|25155.9|25185|25155|0
1599081900000|2020-09-02 21:25:00|25185.7|25155.7|25185.9|25155.9|25186.2|25156.2|25185.7|25155.7|0
1599082200000|2020-09-02 21:30:00|25185.6|25155.6|25185|25155|25185.6|25155.6|25185|25155|0
1599082500000|2020-09-02 21:35:00|25184.8|25154.8|25184.8|25154.8|25184.8|25154.8|25184.8|25154.8|0
1599082800000|2020-09-02 21:40:00|25181.9|25151.9|25181.9|25151.9|25181.9|25151.9|25181.9|25151.9|0
1599083100000|2020-09-02 21:45:00|25182.1|25152.1|25183.4|25153.4|25183.4|25153.4|25181.9|25151.9|0
1599083400000|2020-09-02 21:50:00|25183|25153|25183.5|25153.5|25183.5|25153.5|25182.7|25152.7|0
1599083700000|2020-09-02 21:55:00|25184.1|25154.1|25183.9|25153.9|25184.1|25154.1|25183.7|25153.7|0
1599084000000|2020-09-02 22:00:00|25183|25153|25175.7|25145.7|25184.2|25154.2|25174.5|25144.5|0
1599084300000|2020-09-02 22:05:00|25174.5|25144.5|25169.4|25139.4|25174.5|25144.5|25167.2|25137.2|0
1599084600000|2020-09-02 22:10:00|25170.7|25140.7|25168.7|25138.7|25171.9|25141.9|25167.2|25137.2|0
1599084900000|2020-09-02 22:15:00|25170|25140|25170|25140|25171.2|25141.2|25168.7|25138.7|0
1599085200000|2020-09-02 22:20:00|25171.2|25141.2|25179|25149|25179|25149|25171.2|25141.2|0
1599085500000|2020-09-02 22:25:00|25180.2|25150.2|25183.8|25153.8|25185.3|25155.3|25179.6|25149.6|0
1599085800000|2020-09-02 22:30:00|25182.6|25152.6|25179.7|25149.7|25182.6|25152.6|25178.3|25148.3|0
1599086100000|2020-09-02 22:35:00|25178.4|25148.4|25179.3|25149.3|25179.7|25149.7|25175.6|25145.6|0
1599086400000|2020-09-02 22:40:00|25178|25148|25180|25150|25181.2|25151.2|25177.5|25147.5|0
1599086700000|2020-09-02 22:45:00|25180.5|25150.5|25181.5|25151.5|25181.5|25151.5|25179.7|25149.7|0
1599087000000|2020-09-02 22:50:00|25182.1|25152.1|25192|25162|25193.2|25163.2|25179.9|25149.9|0
1599087300000|2020-09-02 22:55:00|25193.2|25163.2|25197.9|25167.9|25197.9|25167.9|25193.2|25163.2|0
1599087600000|2020-09-02 23:00:00|25199.2|25169.2|25196.5|25166.5|25199.5|25169.5|25192.9|25162.9|0
1599087900000|2020-09-02 23:05:00|25195.3|25165.3|25198.1|25168.1|25198.1|25168.1|25194.1|25164.1|0
1599088200000|2020-09-02 23:10:00|25197.4|25167.4|25207|25177|25210.1|25180.1|25196.8|25166.8|0
1599088500000|2020-09-02 23:15:00|25208.2|25178.2|25213.4|25183.4|25214.7|25184.7|25207|25177|0
1599088800000|2020-09-02 23:20:00|25214.7|25184.7|25218.9|25188.9|25220.1|25190.1|25213.9|25183.9|0
1599089100000|2020-09-02 23:25:00|25220.1|25190.1|25218.5|25188.5|25223.9|25193.9|25216.9|25186.9|0
1599089400000|2020-09-02 23:30:00|25217.3|25187.3|25224.1|25194.1|25226.6|25196.6|25216.1|25186.1|0
1599089700000|2020-09-02 23:35:00|25230.1|25200.1|25229|25199|25233.6|25203.6|25226.8|25196.8|0
1599090000000|2020-09-02 23:40:00|25230.2|25200.2|25235|25205|25239|25209|25229.9|25199.9|0
1599090300000|2020-09-02 23:45:00|25234.8|25204.8|25224.9|25194.9|25234.8|25204.8|25224.9|25194.9|0
1599090600000|2020-09-02 23:50:00|25226.1|25196.1|25219.8|25189.8|25226.1|25196.1|25219.8|25189.8|0
1599090900000|2020-09-02 23:55:00|25221.1|25191.1|25223.8|25193.8|25227.5|25197.5|25217.6|25187.6|0
1599091200000|2020-09-03 00:00:00|25222.6|25192.6|25212|25182|25222.6|25192.6|25203.3|25173.3|0
1599091500000|2020-09-03 00:05:00|25213.2|25183.2|25186.7|25156.7|25213.2|25183.2|25176.4|25146.4|0
1599091800000|2020-09-03 00:10:00|25186.1|25156.1|25187.4|25157.4|25193.3|25163.3|25184.1|25154.1|0
1599092100000|2020-09-03 00:15:00|25186.2|25156.2|25167.5|25137.5|25188.6|25158.6|25166.3|25136.3|0
1599092400000|2020-09-03 00:20:00|25167.8|25137.8|25171.8|25141.8|25177.4|25147.4|25161.3|25131.3|0
1599092700000|2020-09-03 00:25:00|25172.4|25142.4|25181.9|25151.9|25184.4|25154.4|25165.5|25135.5|0
1599093000000|2020-09-03 00:30:00|25182.6|25152.6|25168.2|25138.2|25183.2|25153.2|25163.2|25133.2|0
1599093300000|2020-09-03 00:35:00|25170|25140|25168.2|25138.2|25178.1|25148.1|25167.9|25137.9|0
1599093600000|2020-09-03 00:40:00|25170|25140|25169.9|25139.9|25173.4|25143.4|25167.2|25137.2|0
1599093900000|2020-09-03 00:45:00|25169.3|25139.3|25158.7|25128.7|25170.5|25140.5|25158.1|25128.1|0
1599094200000|2020-09-03 00:50:00|25158.1|25128.1|25158.7|25128.7|25169.9|25139.9|25154.4|25124.4|0
1599094500000|2020-09-03 00:55:00|25158.1|25128.1|25139|25109|25163.7|25133.7|25137.8|25107.8|0
1599094800000|2020-09-03 01:00:00|25138.4|25108.4|25139|25109|25150.1|25120.1|25127.9|25097.9|0
1599095100000|2020-09-03 01:05:00|25140.8|25110.8|25142.7|25112.7|25150.9|25120.9|25130.3|25100.3|0
1599095400000|2020-09-03 01:10:00|25144.6|25114.6|25079.7|25049.7|25144.6|25114.6|25079.7|25049.7|0
1599095700000|2020-09-03 01:15:00|25080.4|25050.4|24976.6|24971.6|25080.4|25055.6|24956.6|24951.6|2287
1599096000000|2020-09-03 01:20:00|24975.1|24970.1|24970.1|24965.1|24994.6|24989.6|24958.1|24953.1|1533
1599096300000|2020-09-03 01:25:00|24971.6|24966.6|24975.1|24970.1|24987.1|24982.1|24962.6|24957.6|1036
1599096600000|2020-09-03 01:30:00|24975.6|24970.6|24889.1|24884.1|24986.6|24981.6|24844.6|24839.6|8080
1599096900000|2020-09-03 01:35:00|24888.6|24883.6|25062.1|25057.1|25062.6|25057.6|24878.1|24873.1|5954
1599097200000|2020-09-03 01:40:00|25062.6|25057.6|25094.6|25089.6|25101.6|25096.6|25023.6|25018.6|3742
1599097500000|2020-09-03 01:45:00|25098.1|25093.1|25109.6|25104.6|25121.6|25116.6|25066.1|25061.1|3317
1599097800000|2020-09-03 01:50:00|25108.6|25103.6|25166.1|25161.1|25195.1|25190.1|25108.6|25103.6|3477
1599098100000|2020-09-03 01:55:00|25166.6|25161.6|25205.6|25200.6|25231.6|25226.6|25141.1|25136.1|3282
1599098400000|2020-09-03 02:00:00|25206.6|25201.6|25170.6|25165.6|25213.6|25208.6|25151.1|25146.1|2449
1599098700000|2020-09-03 02:05:00|25172.1|25167.1|25208.6|25203.6|25226.1|25221.1|25172.1|25167.1|2243
1599099000000|2020-09-03 02:10:00|25209.1|25204.1|25194.1|25189.1|25217.6|25212.6|25187.1|25182.1|1733
1599099300000|2020-09-03 02:15:00|25194.6|25189.6|25162.6|25157.6|25202.1|25197.1|25150.6|25145.6|1809
1599099600000|2020-09-03 02:20:00|25163.1|25158.1|25216.6|25211.6|25218.1|25213.1|25161.6|25156.6|1663
1599099900000|2020-09-03 02:25:00|25216.1|25211.1|25214.6|25209.6|25226.1|25221.1|25198.1|25193.1|1352
1599100200000|2020-09-03 02:30:00|25215.6|25210.6|25207.1|25202.1|25236.1|25231.1|25201.1|25196.1|1630
1599100500000|2020-09-03 02:35:00|25207.6|25202.6|25189.6|25184.6|25230.1|25225.1|25189.1|25184.1|1392
1599100800000|2020-09-03 02:40:00|25188.6|25183.6|25182.6|25177.6|25196.1|25191.1|25170.6|25165.6|1382
1599101100000|2020-09-03 02:45:00|25183.1|25178.1|25150.1|25145.1|25192.6|25187.6|25137.1|25132.1|1915
1599101400000|2020-09-03 02:50:00|25149.6|25144.6|25111.6|25106.6|25163.6|25158.6|25108.1|25103.1|2079
1599101700000|2020-09-03 02:55:00|25110.6|25105.6|25143.6|25138.6|25143.6|25138.6|25103.1|25098.1|1620
1599102000000|2020-09-03 03:00:00|25142.6|25137.6|25092.6|25087.6|25147.6|25142.6|25092.1|25087.1|1268
1599102300000|2020-09-03 03:05:00|25092.1|25087.1|25071.1|25066.1|25105.1|25100.1|25062.6|25057.6|1498
1599102600000|2020-09-03 03:10:00|25070.6|25065.6|25004.6|24999.6|25072.6|25067.6|24981.1|24976.1|3596
1599102900000|2020-09-03 03:15:00|25003.6|24998.6|24962.6|24957.6|25011.1|25006.1|24948.6|24943.6|2323
1599103200000|2020-09-03 03:20:00|24963.6|24958.6|24957.6|24952.6|24976.6|24971.6|24935.6|24930.6|2394
1599103500000|2020-09-03 03:25:00|24957.1|24952.1|25014.1|25009.1|25014.1|25009.1|24942.6|24937.6|2261
1599103800000|2020-09-03 03:30:00|25016.1|25011.1|25059.1|25054.1|25059.1|25054.1|25004.6|24999.6|1765
1599104100000|2020-09-03 03:35:00|25059.6|25054.6|25016.1|25011.1|25062.6|25057.6|25011.6|25006.6|1291
1599104400000|2020-09-03 03:40:00|25014.6|25009.6|25012.1|25007.1|25031.1|25026.1|25009.6|25004.6|497
1599104700000|2020-09-03 03:45:00|25013.1|25008.1|25029.6|25024.6|25033.6|25028.6|25008.1|25003.1|481
1599105000000|2020-09-03 03:50:00|25029.1|25024.1|25018.6|25013.6|25036.1|25031.1|25016.6|25011.6|529
1599105300000|2020-09-03 03:55:00|25019.1|25014.1|25046.6|25041.6|25057.1|25052.1|25019.1|25014.1|689
1599105600000|2020-09-03 04:00:00|25050.7|25020.7|25034.4|25004.4|25050.7|25020.7|25028.9|24998.9|3
1599105900000|2020-09-03 04:05:00|25034.7|25004.7|25044.2|25014.2|25046.6|25016.6|25034.7|25004.7|0
1599106200000|2020-09-03 04:10:00|25046|25016|25046|25016|25046.6|25016.6|25040.5|25010.5|0
1599106500000|2020-09-03 04:15:00|25045.4|25015.4|25037.3|25007.3|25045.4|25015.4|25034.3|25004.3|0
1599106800000|2020-09-03 04:20:00|25037.9|25007.9|25040.9|25010.9|25041.8|25011.8|25037|25007|0
1599107100000|2020-09-03 04:25:00|25040.6|25010.6|25045.8|25015.8|25046.7|25016.7|25040.6|25010.6|0
1599107400000|2020-09-03 04:30:00|25046.4|25016.4|25048.2|25018.2|25048.2|25018.2|25045.8|25015.8|0
1599107700000|2020-09-03 04:35:00|25047.9|25017.9|25051.2|25021.2|25052.5|25022.5|25046.3|25016.3|0
1599108000000|2020-09-03 04:40:00|25051.5|25021.5|25047.9|25017.9|25056.2|25026.2|25042.3|25012.3|0
1599108300000|2020-09-03 04:45:00|25048.5|25018.5|25054.8|25024.8|25055.7|25025.7|25046.7|25016.7|0
1599108600000|2020-09-03 04:50:00|25054.2|25024.2|25049.2|25019.2|25054.2|25024.2|25044.9|25014.9|0
1599108900000|2020-09-03 04:55:00|25049.9|25019.9|25045.5|25015.5|25051.7|25021.7|25044.9|25014.9|0
1599109200000|2020-09-03 05:00:00|25050.5|25020.5|24998.6|24993.6|25058.1|25053.1|24997.6|24992.6|2062
1599109500000|2020-09-03 05:05:00|24998.1|24993.1|25033.6|25028.6|25044.6|25039.6|24997.1|24992.1|1064
1599109800000|2020-09-03 05:10:00|25033.1|25028.1|24998.6|24993.6|25035.6|25030.6|24997.1|24992.1|824
1599110100000|2020-09-03 05:15:00|24999.1|24994.1|25006.1|25001.1|25010.1|25005.1|24978.1|24973.1|1446
1599110400000|2020-09-03 05:20:00|25005.1|25000.1|24996.6|24991.6|25029.6|25024.6|24994.6|24989.6|1061
1599110700000|2020-09-03 05:25:00|24997.1|24992.1|24992.1|24987.1|25032.1|25027.1|24988.6|24983.6|1088
1599111000000|2020-09-03 05:30:00|24991.6|24986.6|24971.6|24966.6|24996.6|24991.6|24967.6|24962.6|1179
1599111300000|2020-09-03 05:35:00|24971.1|24966.1|24976.1|24971.1|24994.6|24989.6|24964.1|24959.1|944
1599111600000|2020-09-03 05:40:00|24976.6|24971.6|24967.6|24962.6|24997.6|24992.6|24962.6|24957.6|1041
1599111900000|2020-09-03 05:45:00|24967.1|24962.1|24980.6|24975.6|24981.1|24976.1|24953.6|24948.6|889
1599112200000|2020-09-03 05:50:00|24981.1|24976.1|24988.6|24983.6|24998.6|24993.6|24979.6|24974.6|711
1599112500000|2020-09-03 05:55:00|24988.1|24983.1|24978.6|24973.6|24996.6|24991.6|24962.6|24957.6|864
1599112800000|2020-09-03 06:00:00|24980.6|24975.6|24938.1|24933.1|24989.1|24984.1|24933.1|24928.1|1544
1599113100000|2020-09-03 06:05:00|24938.6|24933.6|24988.1|24983.1|24989.6|24984.6|24919.6|24914.6|2036
1599113400000|2020-09-03 06:10:00|24987.1|24982.1|24977.6|24972.6|24989.1|24984.1|24963.6|24958.6|743
1599113700000|2020-09-03 06:15:00|24978.1|24973.1|24954.6|24949.6|24995.1|24990.1|24952.6|24947.6|1061
1599114000000|2020-09-03 06:20:00|24955.6|24950.6|24992.1|24987.1|25001.1|24996.1|24953.6|24948.6|898
1599114300000|2020-09-03 06:25:00|24993.1|24988.1|24976.6|24971.6|24996.1|24991.1|24966.6|24961.6|640
1599114600000|2020-09-03 06:30:00|24976.1|24971.1|24943.6|24938.6|24977.1|24972.1|24943.1|24938.1|677
1599114900000|2020-09-03 06:35:00|24944.1|24939.1|24922.6|24917.6|24945.6|24940.6|24903.6|24898.6|1737
1599115200000|2020-09-03 06:40:00|24922.1|24917.1|24893.1|24888.1|24922.1|24917.1|24870.6|24865.6|1832
1599115500000|2020-09-03 06:45:00|24893.6|24888.6|24919.6|24914.6|24919.6|24914.6|24886.6|24881.6|1418
1599115800000|2020-09-03 06:50:00|24918.6|24913.6|24944.1|24939.1|24946.6|24941.6|24909.1|24904.1|1055
1599116100000|2020-09-03 06:55:00|24944.6|24939.6|24979.6|24974.6|25017.6|25012.6|24943.6|24938.6|2075
1599116400000|2020-09-03 07:00:00|24981.6|24976.6|25008.1|25003.1|25018.6|25013.6|24981.6|24976.6|1402
1599116700000|2020-09-03 07:05:00|25008.6|25003.6|25033.6|25028.6|25060.1|25055.1|25007.1|25002.1|2042
1599117000000|2020-09-03 07:10:00|25034.1|25029.1|25033.6|25028.6|25053.6|25048.6|25029.6|25024.6|1166
1599117300000|2020-09-03 07:15:00|25034.6|25029.6|25003.6|24998.6|25045.6|25040.6|25003.1|24998.1|1177
1599117600000|2020-09-03 07:20:00|25002.1|24997.1|25049.1|25044.1|25060.1|25055.1|25001.1|24996.1|1426
1599117900000|2020-09-03 07:25:00|25048.6|25043.6|24999.1|24994.1|25051.6|25046.6|24998.6|24993.6|923
1599118200000|2020-09-03 07:30:00|24998.6|24993.6|25011.6|25006.6|25032.6|25027.6|24995.1|24990.1|940
1599118500000|2020-09-03 07:35:00|25010.6|25005.6|25041.1|25036.1|25047.1|25042.1|25009.6|25004.6|630
1599118800000|2020-09-03 07:40:00|25041.6|25036.6|25009.6|25004.6|25044.1|25039.1|25000.1|24995.1|1584
1599119100000|2020-09-03 07:45:00|25007.6|25002.6|24988.6|24983.6|25010.6|25005.6|24988.1|24983.1|830
1599119400000|2020-09-03 07:50:00|24989.6|24984.6|24989.1|24984.1|25009.6|25004.6|24987.1|24982.1|1155
1599119700000|2020-09-03 07:55:00|24989.6|24984.6|24984.6|24979.6|24998.6|24993.6|24983.1|24978.1|1066
1599120000000|2020-09-03 08:00:00|24983.2|24978.2|24968.7|24963.7|24983.7|24978.7|24954.7|24949.7|1359
1599120300000|2020-09-03 08:05:00|24970.7|24965.7|24953.2|24948.2|24976.2|24971.2|24952.2|24947.2|1576
1599120600000|2020-09-03 08:10:00|24956.2|24951.2|25010.7|25005.7|25010.7|25005.7|24954.7|24949.7|1305
1599120900000|2020-09-03 08:15:00|25011.2|25006.2|25002.7|24997.7|25013.7|25008.7|24995.7|24990.7|1097
1599121200000|2020-09-03 08:20:00|25003.2|24998.2|24999.2|24994.2|25005.2|25000.2|24992.7|24987.7|505
1599121500000|2020-09-03 08:25:00|25000.2|24995.2|24986.2|24981.2|25007.2|25002.2|24976.7|24971.7|903
1599121800000|2020-09-03 08:30:00|25001.2|24971.2|25001.7|24971.7|25022.3|24992.3|25001.2|24971.2|1
1599122100000|2020-09-03 08:35:00|25001|24971|24983.3|24953.3|25009.6|24979.6|24979.6|24949.6|0
1599122400000|2020-09-03 08:40:00|24983.9|24953.9|24980.2|24950.2|24992.4|24962.4|24978.9|24948.9|0
1599122700000|2020-09-03 08:45:00|24983.8|24953.8|24974.8|24944.8|24992.4|24962.4|24973.6|24943.6|0
1599123000000|2020-09-03 08:50:00|24975.5|24945.5|25001.8|24971.8|25002.4|24972.4|24975.5|24945.5|0
1599123300000|2020-09-03 08:55:00|25002.4|24972.4|24989.8|24959.8|25007.6|24977.6|24989.8|24959.8|0
1599123600000|2020-09-03 09:00:00|24989.2|24959.2|24967.3|24937.3|24989.8|24959.8|24960.1|24930.1|0
1599123900000|2020-09-03 09:05:00|24967.6|24937.6|24960.8|24930.8|24989.9|24959.9|24956.7|24926.7|0
1599124200000|2020-09-03 09:10:00|24964.5|24934.5|24964.2|24934.2|24973.4|24943.4|24959.6|24929.6|0
1599124500000|2020-09-03 09:15:00|24957.2|24949.2|24976.2|24968.2|24992.2|24984.2|24957.2|24949.2|220
1599124800000|2020-09-03 09:20:00|24975.7|24967.7|24972.7|24964.7|24975.7|24967.7|24959.2|24951.2|127
1599125100000|2020-09-03 09:25:00|24973.2|24965.2|24969.7|24961.7|24984.7|24976.7|24968.7|24960.7|97
1599125400000|2020-09-03 09:30:00|24970.2|24962.2|24981.7|24973.7|24981.7|24973.7|24964.7|24956.7|70
1599125700000|2020-09-03 09:35:00|24983.2|24975.2|24989.2|24981.2|24989.7|24981.7|24974.7|24966.7|113
1599126000000|2020-09-03 09:40:00|24988.7|24980.7|24973.2|24965.2|24990.2|24982.2|24971.2|24963.2|96
1599126300000|2020-09-03 09:45:00|24972.7|24964.7|24963.7|24955.7|24973.7|24965.7|24958.2|24950.2|165
1599126600000|2020-09-03 09:50:00|24964.2|24956.2|24970.7|24962.7|24974.2|24966.2|24960.2|24952.2|54
1599126900000|2020-09-03 09:55:00|24970.2|24962.2|24941.7|24933.7|24970.2|24962.2|24940.7|24932.7|247
1599127200000|2020-09-03 10:00:00|24941.2|24933.2|24943.7|24935.7|24950.7|24942.7|24940.2|24932.2|109
1599127500000|2020-09-03 10:05:00|24944.7|24936.7|24944.7|24936.7|24949.7|24941.7|24929.7|24921.7|234
1599127800000|2020-09-03 10:10:00|24945.2|24937.2|24951.2|24943.2|24957.7|24949.7|24945.2|24937.2|106
1599128100000|2020-09-03 10:15:00|24948.7|24940.7|24957.2|24949.2|24960.2|24952.2|24948.7|24940.7|79
1599128400000|2020-09-03 10:20:00|24956.7|24948.7|24971.2|24963.2|24972.7|24964.7|24955.7|24947.7|80
1599128700000|2020-09-03 10:25:00|24970.7|24962.7|24974.2|24966.2|24979.2|24971.2|24970.7|24962.7|83
1599129000000|2020-09-03 10:30:00|24974.7|24966.7|24973.7|24965.7|24980.7|24972.7|24970.2|24962.2|98
1599129300000|2020-09-03 10:35:00|24974.2|24966.2|24976.7|24968.7|24984.2|24976.2|24974.2|24966.2|54
1599129600000|2020-09-03 10:40:00|24976.2|24968.2|24961.7|24953.7|24978.2|24970.2|24961.7|24953.7|113
1599129900000|2020-09-03 10:45:00|24962.2|24954.2|24953.7|24945.7|24964.7|24956.7|24950.2|24942.2|117
1599130200000|2020-09-03 10:50:00|24953.2|24945.2|24949.2|24941.2|24954.7|24946.7|24940.7|24932.7|92
1599130500000|2020-09-03 10:55:00|24949.7|24941.7|24938.2|24930.2|24952.7|24944.7|24938.2|24930.2|122
1599130800000|2020-09-03 11:00:00|24936.7|24928.7|24953.7|24945.7|24955.7|24947.7|24936.7|24928.7|115
1599131100000|2020-09-03 11:05:00|24953.2|24945.2|24955.2|24947.2|24962.2|24954.2|24952.7|24944.7|54
1599131400000|2020-09-03 11:10:00|24955.7|24947.7|24950.7|24942.7|24956.7|24948.7|24946.7|24938.7|72
1599131700000|2020-09-03 11:15:00|24950.2|24942.2|24941.7|24933.7|24953.2|24945.2|24938.7|24930.7|56
1599132000000|2020-09-03 11:20:00|24941.2|24933.2|24939.7|24931.7|24948.2|24940.2|24938.7|24930.7|67
1599132300000|2020-09-03 11:25:00|24939.2|24931.2|24926.7|24918.7|24941.7|24933.7|24925.7|24917.7|114
1599132600000|2020-09-03 11:30:00|24927.2|24919.2|24925.7|24917.7|24936.7|24928.7|24923.7|24915.7|92
1599132900000|2020-09-03 11:35:00|24925.2|24917.2|24933.7|24925.7|24933.7|24925.7|24924.2|24916.2|40
1599133200000|2020-09-03 11:40:00|24932.7|24924.7|24928.2|24920.2|24935.2|24927.2|24920.7|24912.7|126
1599133500000|2020-09-03 11:45:00|24927.7|24919.7|24939.7|24931.7|24943.7|24935.7|24925.2|24917.2|69
1599133800000|2020-09-03 11:50:00|24940.2|24932.2|24919.7|24911.7|24941.2|24933.2|24917.7|24909.7|97
1599134100000|2020-09-03 11:55:00|24919.2|24911.2|24928.7|24920.7|24931.2|24923.2|24919.2|24911.2|29
1599134400000|2020-09-03 12:00:00|24927.2|24919.2|24922.7|24914.7|24928.7|24920.7|24910.2|24902.2|86
1599134700000|2020-09-03 12:05:00|24922.2|24914.2|24912.7|24904.7|24925.7|24917.7|24911.7|24903.7|45
1599135000000|2020-09-03 12:10:00|24912.2|24904.2|24913.7|24905.7|24925.2|24917.2|24910.7|24902.7|51
1599135300000|2020-09-03 12:15:00|24913.2|24905.2|24915.7|24907.7|24918.7|24910.7|24906.2|24898.2|157
1599135600000|2020-09-03 12:20:00|24915.2|24907.2|24921.7|24913.7|24925.2|24917.2|24907.7|24899.7|72
1599135900000|2020-09-03 12:25:00|24922.2|24914.2|24931.7|24923.7|24935.7|24927.7|24921.2|24913.2|82
1599136200000|2020-09-03 12:30:00|24932.7|24924.7|24949.7|24941.7|24950.2|24942.2|24927.2|24919.2|199
1599136500000|2020-09-03 12:35:00|24950.2|24942.2|24957.2|24949.2|24958.7|24950.7|24947.7|24939.7|124
1599136800000|2020-09-03 12:40:00|24956.7|24948.7|24946.7|24938.7|24957.7|24949.7|24943.7|24935.7|120
1599137100000|2020-09-03 12:45:00|24945.7|24937.7|24940.2|24932.2|24951.7|24943.7|24937.7|24929.7|44
1599137400000|2020-09-03 12:50:00|24940.7|24932.7|24944.7|24936.7|24944.7|24936.7|24935.7|24927.7|68
1599137700000|2020-09-03 12:55:00|24944.2|24936.2|24948.2|24940.2|24953.2|24945.2|24942.7|24934.7|60
1599138000000|2020-09-03 13:00:00|24948.7|24940.7|24931.7|24923.7|24951.2|24943.2|24921.7|24913.7|202
1599138300000|2020-09-03 13:05:00|24930.2|24922.2|24921.7|24913.7|24932.7|24924.7|24914.7|24906.7|159
1599138600000|2020-09-03 13:10:00|24922.2|24914.2|24923.7|24915.7|24933.2|24925.2|24920.2|24912.2|51
1599138900000|2020-09-03 13:15:00|24924.2|24916.2|24921.2|24913.2|24930.7|24922.7|24919.2|24911.2|52
1599139200000|2020-09-03 13:20:00|24920.7|24912.7|24923.7|24915.7|24926.7|24918.7|24918.2|24910.2|105
1599139500000|2020-09-03 13:25:00|24923.2|24915.2|24928.2|24920.2|24932.7|24924.7|24923.2|24915.2|62
1599139800000|2020-09-03 13:30:00|24929.2|24921.2|24883.2|24875.2|24931.2|24923.2|24883.2|24875.2|826
1599140100000|2020-09-03 13:35:00|24885.2|24877.2|24903.2|24895.2|24915.2|24907.2|24880.2|24872.2|444
1599140400000|2020-09-03 13:40:00|24902.7|24894.7|24897.7|24889.7|24920.7|24912.7|24892.7|24884.7|396
1599140700000|2020-09-03 13:45:00|24897.2|24889.2|24929.2|24921.2|24935.7|24927.7|24895.2|24887.2|394
1599141000000|2020-09-03 13:50:00|24928.7|24920.7|24908.2|24900.2|24928.7|24920.7|24900.7|24892.7|245
1599141300000|2020-09-03 13:55:00|24907.7|24899.7|24948.2|24940.2|24956.2|24948.2|24905.7|24897.7|340
1599141600000|2020-09-03 14:00:00|24948.7|24940.7|24945.2|24937.2|24958.2|24950.2|24939.7|24931.7|361
1599141900000|2020-09-03 14:05:00|24945.7|24937.7|24919.2|24911.2|24945.7|24937.7|24918.7|24910.7|323
1599142200000|2020-09-03 14:10:00|24918.7|24910.7|24921.7|24913.7|24927.7|24919.7|24902.2|24894.2|226
1599142500000|2020-09-03 14:15:00|24921.2|24913.2|24885.2|24877.2|24921.2|24913.2|24878.7|24870.7|328
1599142800000|2020-09-03 14:20:00|24884.7|24876.7|24826.7|24818.7|24886.2|24878.2|24826.2|24818.2|821
1599143100000|2020-09-03 14:25:00|24827.2|24819.2|24872.2|24864.2|24874.2|24866.2|24827.2|24819.2|582
1599143400000|2020-09-03 14:30:00|24872.7|24864.7|24873.2|24865.2|24889.7|24881.7|24849.2|24841.2|379
1599143700000|2020-09-03 14:35:00|24872.7|24864.7|24840.7|24832.7|24882.7|24874.7|24832.2|24824.2|432
1599144000000|2020-09-03 14:40:00|24841.2|24833.2|24841.2|24833.2|24856.7|24848.7|24837.2|24829.2|381
1599144300000|2020-09-03 14:45:00|24841.7|24833.7|24795.7|24787.7|24849.2|24841.2|24786.7|24778.7|950
1599144600000|2020-09-03 14:50:00|24796.2|24788.2|24824.2|24816.2|24825.2|24817.2|24796.2|24788.2|632
1599144900000|2020-09-03 14:55:00|24824.7|24816.7|24818.2|24810.2|24826.7|24818.7|24794.7|24786.7|578
1599145200000|2020-09-03 15:00:00|24816.7|24808.7|24766.2|24758.2|24822.2|24814.2|24763.7|24755.7|791
1599145500000|2020-09-03 15:05:00|24765.2|24757.2|24734.2|24726.2|24775.7|24767.7|24720.2|24712.2|984
1599145800000|2020-09-03 15:10:00|24736.7|24728.7|24732.2|24724.2|24755.7|24747.7|24725.7|24717.7|602
1599146100000|2020-09-03 15:15:00|24731.7|24723.7|24641.7|24633.7|24731.7|24723.7|24640.2|24632.2|1303
1599146400000|2020-09-03 15:20:00|24640.7|24632.7|24676.7|24668.7|24686.2|24678.2|24620.7|24612.7|1061
1599146700000|2020-09-03 15:25:00|24678.2|24670.2|24704.7|24696.7|24725.7|24717.7|24663.7|24655.7|631
1599147000000|2020-09-03 15:30:00|24705.7|24697.7|24708.7|24700.7|24731.7|24723.7|24692.7|24684.7|562
1599147300000|2020-09-03 15:35:00|24709.2|24701.2|24739.2|24731.2|24741.2|24733.2|24677.7|24669.7|748
1599147600000|2020-09-03 15:40:00|24739.7|24731.7|24752.7|24744.7|24770.2|24762.2|24737.2|24729.2|753
1599147900000|2020-09-03 15:45:00|24753.2|24745.2|24755.2|24747.2|24772.2|24764.2|24740.7|24732.7|397
1599148200000|2020-09-03 15:50:00|24754.7|24746.7|24790.2|24782.2|24791.2|24783.2|24750.2|24742.2|425
1599148500000|2020-09-03 15:55:00|24789.7|24781.7|24747.7|24739.7|24790.7|24782.7|24724.2|24716.2|458
1599148800000|2020-09-03 16:00:00|24746.7|24738.7|24736.2|24728.2|24756.2|24748.2|24713.7|24705.7|350
1599149100000|2020-09-03 16:05:00|24739.2|24731.2|24771.7|24763.7|24771.7|24763.7|24727.7|24719.7|315
1599149400000|2020-09-03 16:10:00|24772.2|24764.2|24769.7|24761.7|24785.2|24777.2|24762.7|24754.7|247
1599149700000|2020-09-03 16:15:00|24768.2|24760.2|24775.7|24767.7|24780.7|24772.7|24757.2|24749.2|271
1599150000000|2020-09-03 16:20:00|24775.2|24767.2|24749.7|24741.7|24775.7|24767.7|24749.7|24741.7|153
1599150300000|2020-09-03 16:25:00|24750.2|24742.2|24748.7|24740.7|24765.7|24757.7|24744.7|24736.7|216
1599150600000|2020-09-03 16:30:00|24749.2|24741.2|24720.2|24712.2|24764.7|24756.7|24717.7|24709.7|227
1599150900000|2020-09-03 16:35:00|24718.7|24710.7|24746.2|24738.2|24750.7|24742.7|24714.2|24706.2|217
1599151200000|2020-09-03 16:40:00|24745.7|24737.7|24729.7|24721.7|24749.7|24741.7|24727.7|24719.7|92
1599151500000|2020-09-03 16:45:00|24730.2|24722.2|24707.7|24699.7|24747.7|24739.7|24707.2|24699.2|269
1599151800000|2020-09-03 16:50:00|24707.2|24699.2|24727.7|24719.7|24734.7|24726.7|24707.2|24699.2|307
1599152100000|2020-09-03 16:55:00|24727.2|24719.2|24730.7|24722.7|24753.7|24745.7|24719.2|24711.2|233
1599152400000|2020-09-03 17:00:00|24731.2|24723.2|24703.2|24695.2|24737.7|24729.7|24688.7|24680.7|248
1599152700000|2020-09-03 17:05:00|24705.2|24697.2|24725.2|24717.2|24725.7|24717.7|24701.2|24693.2|223
1599153000000|2020-09-03 17:10:00|24724.7|24716.7|24744.2|24736.2|24747.7|24739.7|24718.7|24710.7|219
1599153300000|2020-09-03 17:15:00|24743.7|24735.7|24718.2|24710.2|24744.2|24736.2|24709.2|24701.2|139
1599153600000|2020-09-03 17:20:00|24718.7|24710.7|24715.7|24707.7|24733.7|24725.7|24700.7|24692.7|191
1599153900000|2020-09-03 17:25:00|24716.2|24708.2|24733.2|24725.2|24736.7|24728.7|24704.7|24696.7|149
1599154200000|2020-09-03 17:30:00|24729.7|24721.7|24697.2|24689.2|24732.7|24724.7|24694.7|24686.7|164
1599154500000|2020-09-03 17:35:00|24696.7|24688.7|24687.2|24679.2|24707.7|24699.7|24685.7|24677.7|157
1599154800000|2020-09-03 17:40:00|24686.7|24678.7|24674.7|24666.7|24704.7|24696.7|24671.2|24663.2|171
1599155100000|2020-09-03 17:45:00|24674.2|24666.2|24681.7|24673.7|24697.2|24689.2|24673.7|24665.7|146
1599155400000|2020-09-03 17:50:00|24681.2|24673.2|24706.2|24698.2|24709.2|24701.2|24681.2|24673.2|176
1599155700000|2020-09-03 17:55:00|24706.7|24698.7|24700.7|24692.7|24709.2|24701.2|24694.7|24686.7|144
1599156000000|2020-09-03 18:00:00|24700.2|24692.2|24716.7|24708.7|24719.7|24711.7|24696.2|24688.2|136
1599156300000|2020-09-03 18:05:00|24717.7|24709.7|24714.7|24706.7|24723.2|24715.2|24702.7|24694.7|81
1599156600000|2020-09-03 18:10:00|24714.2|24706.2|24716.2|24708.2|24734.7|24726.7|24704.2|24696.2|134
1599156900000|2020-09-03 18:15:00|24716.7|24708.7|24698.2|24690.2|24717.7|24709.7|24691.2|24683.2|120
1599157200000|2020-09-03 18:20:00|24698.7|24690.7|24696.7|24688.7|24711.7|24703.7|24695.2|24687.2|90
1599157500000|2020-09-03 18:25:00|24697.7|24689.7|24731.2|24723.2|24732.7|24724.7|24693.2|24685.2|176
1599157800000|2020-09-03 18:30:00|24730.7|24722.7|24747.2|24739.2|24753.2|24745.2|24721.2|24713.2|204
1599158100000|2020-09-03 18:35:00|24746.2|24738.2|24734.2|24726.2|24752.7|24744.7|24733.7|24725.7|116
1599158400000|2020-09-03 18:40:00|24733.7|24725.7|24721.2|24713.2|24746.7|24738.7|24721.2|24713.2|127
1599158700000|2020-09-03 18:45:00|24720.7|24712.7|24714.2|24706.2|24730.7|24722.7|24712.2|24704.2|175
1599159000000|2020-09-03 18:50:00|24714.7|24706.7|24703.7|24695.7|24725.2|24717.2|24703.2|24695.2|152
1599159300000|2020-09-03 18:55:00|24703.2|24695.2|24671.9|24641.9|24708.2|24700.2|24666.7|24641.9|221
1599159600000|2020-09-03 19:00:00|24672|24642|24661|24631|24685.2|24655.2|24654.3|24624.3|0
1599159900000|2020-09-03 19:05:00|24660.7|24630.7|24672.4|24642.4|24695.7|24665.7|24650.5|24620.5|0
1599160200000|2020-09-03 19:10:00|24672.1|24642.1|24703|24673|24703|24673|24655.4|24625.4|0
1599160500000|2020-09-03 19:15:00|24702.7|24672.7|24699.6|24669.6|24715|24685|24696.5|24666.5|0
1599160800000|2020-09-03 19:20:00|24699.8|24669.8|24664.2|24634.2|24701.3|24671.3|24659.8|24629.8|0
1599161100000|2020-09-03 19:25:00|24665|24635|24661.5|24631.5|24691.8|24661.8|24650|24620|0
1599161400000|2020-09-03 19:30:00|24661.3|24631.3|24656.1|24626.1|24676.2|24646.2|24655.1|24625.1|0
1599161700000|2020-09-03 19:35:00|24655.9|24625.9|24710.2|24680.2|24724.6|24694.6|24655.1|24625.1|0
1599162000000|2020-09-03 19:40:00|24710.4|24680.4|24734.3|24704.3|24736.6|24706.6|24697.8|24667.8|0
1599162300000|2020-09-03 19:45:00|24735.1|24705.1|24704.9|24674.9|24741.5|24711.5|24704.4|24674.4|0
1599162600000|2020-09-03 19:50:00|24702.2|24672.2|24744|24714|24756.4|24726.4|24679.7|24649.7|0
1599162900000|2020-09-03 19:55:00|24744.3|24714.3|24720.2|24690.2|24774.9|24744.9|24720.2|24690.2|0
1599163200000|2020-09-03 20:00:00|24721.4|24691.4|24769.1|24739.1|24785.7|24755.7|24721.4|24691.4|0
1599163500000|2020-09-03 20:05:00|24770.4|24740.4|24786.6|24756.6|24787.9|24757.9|24759.1|24729.1|0
1599163800000|2020-09-03 20:10:00|24785.4|24755.4|24748.6|24718.6|24791.6|24761.6|24748.6|24718.6|0
1599164100000|2020-09-03 20:15:00|24748.9|24718.9|24749.7|24719.7|24754|24724|24747.2|24717.2|0
1599164400000|2020-09-03 20:20:00|24749.9|24719.9|24751.4|24721.4|24754.1|24724.1|24749.5|24719.5|0
1599164700000|2020-09-03 20:25:00|24750.6|24720.6|24749.9|24719.9|24751.2|24721.2|24747.7|24717.7|0
1599165000000|2020-09-03 20:30:00|24751.5|24721.5|24736.2|24706.2|24757.1|24727.1|24731.2|24701.2|0
1599165300000|2020-09-03 20:35:00|24737.5|24707.5|24742.5|24712.5|24742.5|24712.5|24730|24700|0
1599165600000|2020-09-03 20:40:00|24741.2|24711.2|24738.1|24708.1|24747.5|24717.5|24733.7|24703.7|0
1599165900000|2020-09-03 20:45:00|24739.3|24709.3|24744.3|24714.3|24748.1|24718.1|24738.1|24708.1|0
1599166200000|2020-09-03 20:50:00|24743.1|24713.1|24760.6|24730.6|24761.8|24731.8|24741.8|24711.8|0
1599166500000|2020-09-03 20:55:00|24759.3|24729.3|24760.4|24730.4|24768.1|24738.1|24756.8|24726.8|0
1599166800000|2020-09-03 21:00:00|24758.5|24728.5|24761.3|24731.3|24761.4|24731.4|24758.5|24728.5|0
1599167100000|2020-09-03 21:05:00|24762.2|24732.2|24758.4|24728.4|24762.2|24732.2|24757.7|24727.7|0
1599167400000|2020-09-03 21:10:00|24757.9|24727.9|24751.1|24721.1|24757.9|24727.9|24751.1|24721.1|0
1599167700000|2020-09-03 21:15:00|24751|24721|24749.7|24719.7|24752.1|24722.1|24749.5|24719.5|0
1599168000000|2020-09-03 21:20:00|24749.9|24719.9|24742.6|24712.6|24750.2|24720.2|24742.6|24712.6|0
1599168300000|2020-09-03 21:25:00|24744|24714|24742.2|24712.2|24744.9|24714.9|24741.3|24711.3|0
1599168600000|2020-09-03 21:30:00|24742|24712|24738.4|24708.4|24742.2|24712.2|24738.4|24708.4|0
1599168900000|2020-09-03 21:35:00|24738.2|24708.2|24725.4|24695.4|24738.2|24708.2|24725.4|24695.4|0
1599169200000|2020-09-03 21:40:00|24725.6|24695.6|24724.6|24694.6|24725.6|24695.6|24722.3|24692.3|0
1599169500000|2020-09-03 21:45:00|24724.4|24694.4|24720.2|24690.2|24725.7|24695.7|24720.2|24690.2|0
1599169800000|2020-09-03 21:50:00|24719|24689|24718.3|24688.3|24721.7|24691.7|24716.4|24686.4|0
1599170100000|2020-09-03 21:55:00|24718.7|24688.7|24720.6|24690.6|24726.6|24696.6|24718.7|24688.7|0
1599170400000|2020-09-03 22:00:00|24718|24688|24701|24671|24730.5|24700.5|24691.2|24661.2|0
1599170700000|2020-09-03 22:05:00|24702.3|24672.3|24677.6|24647.6|24704.2|24674.2|24671.3|24641.3|0
1599171000000|2020-09-03 22:10:00|24678.8|24648.8|24685.7|24655.7|24696.9|24666.9|24675.1|24645.1|0
1599171300000|2020-09-03 22:15:00|24686.3|24656.3|24663.6|24633.6|24688.3|24658.3|24661.1|24631.1|0
1599171600000|2020-09-03 22:20:00|24664.9|24634.9|24668|24638|24679.9|24649.9|24659.9|24629.9|0
1599171900000|2020-09-03 22:25:00|24669.3|24639.3|24677.7|24647.7|24681.5|24651.5|24665.5|24635.5|0
1599172200000|2020-09-03 22:30:00|24679|24649|24686.8|24656.8|24695.2|24665.2|24679|24649|0
1599172500000|2020-09-03 22:35:00|24688|24658|24663.7|24633.7|24694.2|24664.2|24653.7|24623.7|0
1599172800000|2020-09-03 22:40:00|24661.2|24631.2|24660.1|24630.1|24678.5|24648.5|24654.7|24624.7|0
1599173100000|2020-09-03 22:45:00|24661.3|24631.3|24666.1|24636.1|24666.1|24636.1|24643.6|24613.6|0
1599173400000|2020-09-03 22:50:00|24665.4|24635.4|24624.5|24594.5|24667.3|24637.3|24617.3|24587.3|0
1599173700000|2020-09-03 22:55:00|24623.9|24593.9|24618.6|24588.6|24637.2|24607.2|24612.9|24582.9|0
1599174000000|2020-09-03 23:00:00|24617.4|24587.4|24619|24589|24632.4|24602.4|24612.1|24582.1|0
1599174300000|2020-09-03 23:05:00|24619.7|24589.7|24608.4|24578.4|24626.5|24596.5|24584|24554|0
1599174600000|2020-09-03 23:10:00|24607.2|24577.2|24591.3|24561.3|24611.3|24581.3|24590|24560|0
1599174900000|2020-09-03 23:15:00|24590.6|24560.6|24568.4|24538.4|24595|24565|24560.2|24530.2|0
1599175200000|2020-09-03 23:20:00|24567.1|24537.1|24573.5|24543.5|24577.7|24547.7|24552.7|24522.7|0
1599175500000|2020-09-03 23:25:00|24574.1|24544.1|24584.9|24554.9|24591.1|24561.1|24572.2|24542.2|0
1599175800000|2020-09-03 23:30:00|24586.1|24556.1|24612|24582|24619.5|24589.5|24586.1|24556.1|0
1599176100000|2020-09-03 23:35:00|24613.3|24583.3|24627.4|24597.4|24631.6|24601.6|24613.3|24583.3|0
1599176400000|2020-09-03 23:40:00|24626.8|24596.8|24606.3|24576.3|24627.4|24597.4|24606.3|24576.3|0
1599176700000|2020-09-03 23:45:00|24605.1|24575.1|24596|24566|24613.9|24583.9|24594.2|24564.2|0
1599177000000|2020-09-03 23:50:00|24596.7|24566.7|24599.5|24569.5|24612|24582|24595.4|24565.4|0
1599177300000|2020-09-03 23:55:00|24600.1|24570.1|24599.7|24569.7|24601.6|24571.6|24588.2|24558.2|0
1599177600000|2020-09-04 00:00:00|24601|24571|24616.2|24586.2|24629|24599|24601|24571|0
1599177900000|2020-09-04 00:05:00|24617.4|24587.4|24641.9|24611.9|24647.1|24617.1|24611.2|24581.2|0
1599178200000|2020-09-04 00:10:00|24643.2|24613.2|24641.9|24611.9|24648.5|24618.5|24628.2|24598.2|0
1599178500000|2020-09-04 00:15:00|24643.2|24613.2|24705.3|24675.3|24705.3|24675.3|24635.7|24605.7|0
1599178800000|2020-09-04 00:20:00|24705.6|24675.6|24688|24658|24706.2|24676.2|24686.8|24656.8|0
1599179100000|2020-09-04 00:25:00|24688.3|24658.3|24700.3|24670.3|24720.5|24690.5|24688.3|24658.3|0
1599179400000|2020-09-04 00:30:00|24700.9|24670.9|24727.8|24697.8|24729.6|24699.6|24700.9|24670.9|0
1599179700000|2020-09-04 00:35:00|24725.9|24695.9|24704.6|24674.6|24732.4|24702.4|24704.6|24674.6|0
1599180000000|2020-09-04 00:40:00|24704.9|24674.9|24693.7|24663.7|24711.2|24681.2|24686.8|24656.8|0
1599180300000|2020-09-04 00:45:00|24701.2|24671.2|24719.3|24689.3|24725|24695|24689.3|24659.3|0
1599180600000|2020-09-04 00:50:00|24718.7|24688.7|24726.8|24696.8|24727.5|24697.5|24715|24685|0
1599180900000|2020-09-04 00:55:00|24727.5|24697.5|24718.1|24688.1|24733.1|24703.1|24713.1|24683.1|0
1599181200000|2020-09-04 01:00:00|24718.7|24688.7|24764.4|24734.4|24768.7|24738.7|24716.2|24686.2|0
1599181500000|2020-09-04 01:05:00|24762.5|24732.5|24760|24730|24794.4|24764.4|24749.4|24719.4|0
1599181800000|2020-09-04 01:10:00|24760.3|24730.3|24745|24715|24767.8|24737.8|24741.3|24711.3|0
1599182100000|2020-09-04 01:15:00|24748.1|24718.1|24660.1|24655.1|24748.1|24719.6|24649.6|24644.6|3631
1599182400000|2020-09-04 01:20:00|24659.6|24654.6|24618.6|24613.6|24660.1|24655.1|24590.1|24585.1|2956
1599182700000|2020-09-04 01:25:00|24616.1|24611.1|24577.6|24572.6|24616.1|24611.1|24554.1|24549.1|2133
1599183000000|2020-09-04 01:30:00|24577.1|24572.1|24604.6|24599.6|24631.6|24626.6|24481.6|24476.6|8636
1599183300000|2020-09-04 01:35:00|24605.1|24600.1|24568.6|24563.6|24645.6|24640.6|24552.6|24547.6|5192
1599183600000|2020-09-04 01:40:00|24567.6|24562.6|24574.1|24569.1|24588.1|24583.1|24543.6|24538.6|3361
1599183900000|2020-09-04 01:45:00|24575.1|24570.1|24579.6|24574.6|24641.1|24636.1|24562.1|24557.1|3985
1599184200000|2020-09-04 01:50:00|24578.6|24573.6|24529.6|24524.6|24602.1|24597.1|24509.6|24504.6|4475
1599184500000|2020-09-04 01:55:00|24530.1|24525.1|24542.6|24537.6|24550.1|24545.1|24490.6|24485.6|3162
1599184800000|2020-09-04 02:00:00|24542.1|24537.1|24568.1|24563.1|24592.6|24587.6|24535.1|24530.1|2794
1599185100000|2020-09-04 02:05:00|24571.1|24566.1|24561.6|24556.6|24601.1|24596.1|24537.1|24532.1|2330
1599185400000|2020-09-04 02:10:00|24560.6|24555.6|24582.6|24577.6|24588.6|24583.6|24521.1|24516.1|2413
1599185700000|2020-09-04 02:15:00|24583.1|24578.1|24652.6|24647.6|24691.6|24686.6|24583.1|24578.1|4713
1599186000000|2020-09-04 02:20:00|24651.6|24646.6|24666.1|24661.1|24684.6|24679.6|24634.6|24629.6|1861
1599186300000|2020-09-04 02:25:00|24666.6|24661.6|24653.6|24648.6|24673.6|24668.6|24629.1|24624.1|1959
1599186600000|2020-09-04 02:30:00|24653.1|24648.1|24685.6|24680.6|24690.6|24685.6|24653.1|24648.1|2341
1599186900000|2020-09-04 02:35:00|24686.1|24681.1|24647.6|24642.6|24687.6|24682.6|24638.6|24633.6|1575
1599187200000|2020-09-04 02:40:00|24647.1|24642.1|24674.6|24669.6|24674.6|24669.6|24637.1|24632.1|1105
1599187500000|2020-09-04 02:45:00|24675.1|24670.1|24601.6|24596.6|24675.6|24670.6|24601.6|24596.6|1884
1599187800000|2020-09-04 02:50:00|24600.6|24595.6|24596.6|24591.6|24620.1|24615.1|24595.1|24590.1|1303
1599188100000|2020-09-04 02:55:00|24595.6|24590.6|24569.6|24564.6|24595.6|24590.6|24555.6|24550.6|2018
1599188400000|2020-09-04 03:00:00|24570.1|24565.1|24553.6|24548.6|24575.1|24570.1|24513.6|24508.6|2924
1599188700000|2020-09-04 03:05:00|24554.1|24549.1|24538.6|24533.6|24556.1|24551.1|24537.1|24532.1|1194
1599189000000|2020-09-04 03:10:00|24538.1|24533.1|24527.6|24522.6|24540.1|24535.1|24488.6|24483.6|2410
1599189300000|2020-09-04 03:15:00|24528.6|24523.6|24565.6|24560.6|24565.6|24560.6|24517.1|24512.1|1832
1599189600000|2020-09-04 03:20:00|24567.1|24562.1|24588.6|24583.6|24596.6|24591.6|24565.6|24560.6|1381
1599189900000|2020-09-04 03:25:00|24587.6|24582.6|24566.6|24561.6|24602.1|24597.1|24558.6|24553.6|1286
1599190200000|2020-09-04 03:30:00|24567.1|24562.1|24565.1|24560.1|24569.1|24564.1|24536.6|24531.6|1049
1599190500000|2020-09-04 03:35:00|24566.6|24561.6|24550.6|24545.6|24573.6|24568.6|24540.6|24535.6|660
1599190800000|2020-09-04 03:40:00|24551.1|24546.1|24540.6|24535.6|24561.6|24556.6|24539.6|24534.6|464
1599191100000|2020-09-04 03:45:00|24541.1|24536.1|24554.1|24549.1|24561.6|24556.6|24528.1|24523.1|580
1599191400000|2020-09-04 03:50:00|24554.6|24549.6|24543.1|24538.1|24560.1|24555.1|24530.6|24525.6|552
1599191700000|2020-09-04 03:55:00|24543.6|24538.6|24557.6|24552.6|24559.1|24554.1|24531.6|24526.6|436
1599192000000|2020-09-04 04:00:00|24558.4|24528.4|24563.2|24533.2|24565.7|24535.7|24552.7|24522.7|0
1599192300000|2020-09-04 04:05:00|24562.6|24532.6|24559.5|24529.5|24565.7|24535.7|24550.1|24520.1|0
1599192600000|2020-09-04 04:10:00|24559.2|24529.2|24558.3|24528.3|24562.3|24532.3|24548.6|24518.6|0
1599192900000|2020-09-04 04:15:00|24558.6|24528.6|24566|24536|24567.8|24537.8|24557|24527|0
1599193200000|2020-09-04 04:20:00|24565.4|24535.4|24574.7|24544.7|24575.3|24545.3|24565.4|24535.4|0
1599193500000|2020-09-04 04:25:00|24575|24545|24581.1|24551.1|24586|24556|24575|24545|0
1599193800000|2020-09-04 04:30:00|24581.7|24551.7|24596.7|24566.7|24609.1|24579.1|24581.7|24551.7|0
1599194100000|2020-09-04 04:35:00|24597.3|24567.3|24595.8|24565.8|24604.8|24574.8|24590.8|24560.8|0
1599194400000|2020-09-04 04:40:00|24597|24567|24590.8|24560.8|24598.9|24568.9|24588.9|24558.9|0
1599194700000|2020-09-04 04:45:00|24591.1|24561.1|24591.2|24561.2|24596.8|24566.8|24585.2|24555.2|0
1599195000000|2020-09-04 04:50:00|24590.9|24560.9|24610.5|24580.5|24612.4|24582.4|24588.8|24558.8|0
1599195300000|2020-09-04 04:55:00|24608.6|24578.6|24607.4|24577.4|24613.6|24583.6|24607.1|24577.1|0
1599195600000|2020-09-04 05:00:00|24606.8|24576.8|24562.1|24557.1|24612.6|24607.6|24554.6|24549.6|2067
1599195900000|2020-09-04 05:05:00|24561.6|24556.6|24584.6|24579.6|24594.6|24589.6|24552.1|24547.1|979
1599196200000|2020-09-04 05:10:00|24585.1|24580.1|24607.6|24602.6|24608.6|24603.6|24583.6|24578.6|908
1599196500000|2020-09-04 05:15:00|24607.1|24602.1|24595.6|24590.6|24614.1|24609.1|24588.6|24583.6|1033
1599196800000|2020-09-04 05:20:00|24595.1|24590.1|24589.1|24584.1|24602.1|24597.1|24580.1|24575.1|614
1599197100000|2020-09-04 05:25:00|24587.6|24582.6|24578.6|24573.6|24598.1|24593.1|24570.1|24565.1|536
1599197400000|2020-09-04 05:30:00|24577.6|24572.6|24591.1|24586.1|24598.1|24593.1|24576.1|24571.1|676
1599197700000|2020-09-04 05:35:00|24590.6|24585.6|24629.1|24624.1|24629.6|24624.6|24580.6|24575.6|910
1599198000000|2020-09-04 05:40:00|24630.1|24625.1|24628.6|24623.6|24639.1|24634.1|24615.1|24610.1|1172
1599198300000|2020-09-04 05:45:00|24629.1|24624.1|24634.6|24629.6|24644.1|24639.1|24625.1|24620.1|703
1599198600000|2020-09-04 05:50:00|24634.1|24629.1|24616.1|24611.1|24636.6|24631.6|24615.1|24610.1|711
1599198900000|2020-09-04 05:55:00|24617.6|24612.6|24614.6|24609.6|24628.6|24623.6|24605.6|24600.6|939
1599199200000|2020-09-04 06:00:00|24613.6|24608.6|24609.6|24604.6|24617.6|24612.6|24587.1|24582.1|1228
1599199500000|2020-09-04 06:05:00|24608.6|24603.6|24609.6|24604.6|24629.6|24624.6|24597.6|24592.6|1092
1599199800000|2020-09-04 06:10:00|24609.1|24604.1|24629.6|24624.6|24630.1|24625.1|24607.1|24602.1|628
1599200100000|2020-09-04 06:15:00|24631.1|24626.1|24635.6|24630.6|24647.6|24642.6|24614.6|24609.6|943
1599200400000|2020-09-04 06:20:00|24636.6|24631.6|24624.6|24619.6|24640.6|24635.6|24608.1|24603.1|750
1599200700000|2020-09-04 06:25:00|24624.1|24619.1|24619.6|24614.6|24636.1|24631.1|24616.1|24611.1|532
1599201000000|2020-09-04 06:30:00|24620.1|24615.1|24623.6|24618.6|24632.1|24627.1|24603.1|24598.1|807
1599201300000|2020-09-04 06:35:00|24624.1|24619.1|24621.6|24616.6|24629.1|24624.1|24615.6|24610.6|445
1599201600000|2020-09-04 06:40:00|24622.1|24617.1|24641.6|24636.6|24642.1|24637.1|24621.6|24616.6|572
1599201900000|2020-09-04 06:45:00|24642.1|24637.1|24647.6|24642.6|24685.6|24680.6|24630.6|24625.6|2507
1599202200000|2020-09-04 06:50:00|24647.1|24642.1|24645.6|24640.6|24656.6|24651.6|24633.6|24628.6|789
1599202500000|2020-09-04 06:55:00|24645.1|24640.1|24604.6|24599.6|24651.6|24646.6|24603.6|24598.6|1105
1599202800000|2020-09-04 07:00:00|24607.1|24602.1|24579.6|24574.6|24618.1|24613.1|24578.6|24573.6|1823
1599203100000|2020-09-04 07:05:00|24578.6|24573.6|24617.6|24612.6|24621.6|24616.6|24575.1|24570.1|1288
1599203400000|2020-09-04 07:10:00|24616.6|24611.6|24633.1|24628.1|24649.6|24644.6|24616.6|24611.6|2107
1599203700000|2020-09-04 07:15:00|24632.6|24627.6|24667.6|24662.6|24670.6|24665.6|24632.6|24627.6|1541
1599204000000|2020-09-04 07:20:00|24666.6|24661.6|24731.6|24726.6|24732.6|24727.6|24664.6|24659.6|2494
1599204300000|2020-09-04 07:25:00|24731.1|24726.1|24748.6|24743.6|24763.1|24758.1|24714.6|24709.6|1836
1599204600000|2020-09-04 07:30:00|24747.6|24742.6|24771.6|24766.6|24806.1|24801.1|24747.6|24742.6|2376
1599204900000|2020-09-04 07:35:00|24770.6|24765.6|24784.6|24779.6|24793.6|24788.6|24761.6|24756.6|1108
1599205200000|2020-09-04 07:40:00|24785.1|24780.1|24749.6|24744.6|24787.6|24782.6|24744.6|24739.6|1235
1599205500000|2020-09-04 07:45:00|24750.1|24745.1|24826.1|24821.1|24840.6|24835.6|24749.6|24744.6|2322
1599205800000|2020-09-04 07:50:00|24826.6|24821.6|24842.6|24837.6|24853.1|24848.1|24822.6|24817.6|2547
1599206100000|2020-09-04 07:55:00|24841.6|24836.6|24828.6|24823.6|24851.6|24846.6|24826.6|24821.6|2396
1599206400000|2020-09-04 08:00:00|24806.4|24801.4|24761.4|24756.4|24810.4|24805.4|24757.9|24752.9|2524
1599206700000|2020-09-04 08:05:00|24761.9|24756.9|24713.4|24708.4|24767.4|24762.4|24706.9|24701.9|3391
1599207000000|2020-09-04 08:10:00|24712.9|24707.9|24761.9|24756.9|24769.9|24764.9|24712.9|24707.9|2077
1599207300000|2020-09-04 08:15:00|24762.4|24757.4|24723.4|24718.4|24765.4|24760.4|24722.9|24717.9|930
1599207600000|2020-09-04 08:20:00|24722.4|24717.4|24720.4|24715.4|24725.9|24720.9|24709.9|24704.9|1286
1599207900000|2020-09-04 08:25:00|24719.9|24714.9|24714.9|24709.9|24731.9|24726.9|24704.9|24699.9|1526
1599208200000|2020-09-04 08:30:00|24739|24709|24772.4|24742.4|24773.7|24743.7|24735.1|24705.1|0
1599208500000|2020-09-04 08:35:00|24771.8|24741.8|24768.3|24738.3|24784.8|24754.8|24763.2|24733.2|0
1599208800000|2020-09-04 08:40:00|24767.7|24737.7|24737.2|24707.2|24772.1|24742.1|24736.2|24706.2|0
1599209100000|2020-09-04 08:45:00|24737.8|24707.8|24735.7|24705.7|24751.3|24721.3|24731.4|24701.4|0
1599209400000|2020-09-04 08:50:00|24736.4|24706.4|24736.3|24706.3|24762.5|24732.5|24731.7|24701.7|0
1599209700000|2020-09-04 08:55:00|24736|24706|24727.7|24697.7|24746.6|24716.6|24718.9|24688.9|0
1599210000000|2020-09-04 09:00:00|24727.1|24697.1|24710.9|24680.9|24735.7|24705.7|24709.9|24679.9|0
1599210300000|2020-09-04 09:05:00|24711.5|24681.5|24716.2|24686.2|24729|24699|24711.5|24681.5|0
1599210600000|2020-09-04 09:10:00|24716.9|24686.9|24712.2|24682.2|24718.7|24688.7|24708.2|24678.2|0
1599210900000|2020-09-04 09:15:00|24716.9|24708.9|24707.9|24699.9|24727.4|24719.4|24701.9|24693.9|527
1599211200000|2020-09-04 09:20:00|24707.4|24699.4|24716.4|24708.4|24721.4|24713.4|24703.9|24695.9|130
1599211500000|2020-09-04 09:25:00|24715.9|24707.9|24711.9|24703.9|24726.9|24718.9|24711.9|24703.9|180
1599211800000|2020-09-04 09:30:00|24711.4|24703.4|24708.4|24700.4|24715.4|24707.4|24699.9|24691.9|257
1599212100000|2020-09-04 09:35:00|24707.9|24699.9|24715.4|24707.4|24720.9|24712.9|24706.9|24698.9|143
1599212400000|2020-09-04 09:40:00|24715.9|24707.9|24732.4|24724.4|24734.4|24726.4|24715.4|24707.4|155
1599212700000|2020-09-04 09:45:00|24732.9|24724.9|24736.4|24728.4|24736.9|24728.9|24722.9|24714.9|85
1599213000000|2020-09-04 09:50:00|24735.9|24727.9|24763.9|24755.9|24764.4|24756.4|24735.9|24727.9|219
1599213300000|2020-09-04 09:55:00|24764.4|24756.4|24758.9|24750.9|24764.4|24756.4|24749.9|24741.9|69
1599213600000|2020-09-04 10:00:00|24758.4|24750.4|24758.9|24750.9|24772.9|24764.9|24758.4|24750.4|117
1599213900000|2020-09-04 10:05:00|24758.4|24750.4|24758.4|24750.4|24763.4|24755.4|24752.4|24744.4|75
1599214200000|2020-09-04 10:10:00|24757.4|24749.4|24752.4|24744.4|24764.9|24756.9|24751.4|24743.4|86
1599214500000|2020-09-04 10:15:00|24752.9|24744.9|24729.4|24721.4|24753.4|24745.4|24725.4|24717.4|129
1599214800000|2020-09-04 10:20:00|24729.9|24721.9|24715.4|24707.4|24731.9|24723.9|24713.9|24705.9|94
1599215100000|2020-09-04 10:25:00|24716.4|24708.4|24717.4|24709.4|24725.9|24717.9|24714.4|24706.4|97
1599215400000|2020-09-04 10:30:00|24716.9|24708.9|24719.4|24711.4|24726.4|24718.4|24712.4|24704.4|85
1599215700000|2020-09-04 10:35:00|24719.9|24711.9|24724.9|24716.9|24727.4|24719.4|24719.4|24711.4|142
1599216000000|2020-09-04 10:40:00|24725.4|24717.4|24710.9|24702.9|24727.4|24719.4|24710.9|24702.9|134
1599216300000|2020-09-04 10:45:00|24711.9|24703.9|24720.9|24712.9|24723.4|24715.4|24706.9|24698.9|86
1599216600000|2020-09-04 10:50:00|24720.4|24712.4|24722.9|24714.9|24725.4|24717.4|24719.4|24711.4|25
1599216900000|2020-09-04 10:55:00|24721.9|24713.9|24719.4|24711.4|24724.4|24716.4|24718.4|24710.4|38
1599217200000|2020-09-04 11:00:00|24718.4|24710.4|24705.4|24697.4|24722.4|24714.4|24699.4|24691.4|141
1599217500000|2020-09-04 11:05:00|24705.9|24697.9|24696.9|24688.9|24708.9|24700.9|24695.4|24687.4|93
1599217800000|2020-09-04 11:10:00|24697.4|24689.4|24692.9|24684.9|24702.9|24694.9|24682.9|24674.9|1113
1599218100000|2020-09-04 11:15:00|24690.9|24682.9|24679.4|24671.4|24690.9|24682.9|24674.4|24666.4|166
1599218400000|2020-09-04 11:20:00|24679.9|24671.9|24675.9|24667.9|24684.9|24676.9|24665.9|24657.9|176
1599218700000|2020-09-04 11:25:00|24676.4|24668.4|24674.4|24666.4|24683.4|24675.4|24666.4|24658.4|80
1599219000000|2020-09-04 11:30:00|24674.9|24666.9|24655.9|24647.9|24677.9|24669.9|24653.9|24645.9|132
1599219300000|2020-09-04 11:35:00|24655.4|24647.4|24656.4|24648.4|24663.9|24655.9|24648.9|24640.9|87
1599219600000|2020-09-04 11:40:00|24656.9|24648.9|24661.9|24653.9|24662.9|24654.9|24647.4|24639.4|117
1599219900000|2020-09-04 11:45:00|24662.4|24654.4|24666.9|24658.9|24667.4|24659.4|24650.4|24642.4|112
1599220200000|2020-09-04 11:50:00|24666.4|24658.4|24659.9|24651.9|24666.9|24658.9|24642.9|24634.9|159
1599220500000|2020-09-04 11:55:00|24659.4|24651.4|24646.9|24638.9|24662.9|24654.9|24640.9|24632.9|91
1599220800000|2020-09-04 12:00:00|24647.9|24639.9|24669.9|24661.9|24672.9|24664.9|24644.4|24636.4|152
1599221100000|2020-09-04 12:05:00|24668.9|24660.9|24659.9|24651.9|24676.9|24668.9|24659.4|24651.4|93
1599221400000|2020-09-04 12:10:00|24660.4|24652.4|24664.9|24656.9|24670.9|24662.9|24654.9|24646.9|63
1599221700000|2020-09-04 12:15:00|24664.4|24656.4|24661.4|24653.4|24675.4|24667.4|24656.4|24648.4|76
1599222000000|2020-09-04 12:20:00|24661.9|24653.9|24678.9|24670.9|24680.4|24672.4|24660.4|24652.4|92
1599222300000|2020-09-04 12:25:00|24678.4|24670.4|24678.9|24670.9|24684.4|24676.4|24671.9|24663.9|219
1599222600000|2020-09-04 12:30:00|24679.4|24671.4|24700.4|24692.4|24715.4|24707.4|24652.4|24644.4|518
1599222900000|2020-09-04 12:35:00|24696.9|24688.9|24692.9|24684.9|24707.4|24699.4|24678.4|24670.4|156
1599223200000|2020-09-04 12:40:00|24691.9|24683.9|24721.4|24713.4|24722.4|24714.4|24687.4|24679.4|104
1599223500000|2020-09-04 12:45:00|24720.9|24712.9|24728.4|24720.4|24736.4|24728.4|24710.9|24702.9|207
1599223800000|2020-09-04 12:50:00|24727.9|24719.9|24714.9|24706.9|24731.4|24723.4|24713.9|24705.9|107
1599224100000|2020-09-04 12:55:00|24714.4|24706.4|24694.9|24686.9|24716.4|24708.4|24693.4|24685.4|135
1599224400000|2020-09-04 13:00:00|24695.4|24687.4|24704.9|24696.9|24708.9|24700.9|24675.4|24667.4|176
1599224700000|2020-09-04 13:05:00|24705.4|24697.4|24693.9|24685.9|24708.9|24700.9|24690.9|24682.9|142
1599225000000|2020-09-04 13:10:00|24694.4|24686.4|24706.9|24698.9|24708.9|24700.9|24686.4|24678.4|62
1599225300000|2020-09-04 13:15:00|24707.4|24699.4|24716.9|24708.9|24720.4|24712.4|24704.9|24696.9|124
1599225600000|2020-09-04 13:20:00|24716.4|24708.4|24711.4|24703.4|24718.9|24710.9|24707.4|24699.4|48
1599225900000|2020-09-04 13:25:00|24710.9|24702.9|24695.4|24687.4|24710.9|24702.9|24690.4|24682.4|96
1599226200000|2020-09-04 13:30:00|24695.9|24687.9|24752.4|24744.4|24761.4|24753.4|24680.4|24672.4|572
1599226500000|2020-09-04 13:35:00|24754.9|24746.9|24691.4|24683.4|24758.9|24750.9|24690.4|24682.4|341
1599226800000|2020-09-04 13:40:00|24689.4|24681.4|24678.4|24670.4|24724.4|24716.4|24654.9|24646.9|596
1599227100000|2020-09-04 13:45:00|24677.9|24669.9|24633.9|24625.9|24682.9|24674.9|24613.4|24605.4|666
1599227400000|2020-09-04 13:50:00|24634.9|24626.9|24624.4|24616.4|24660.4|24652.4|24615.4|24607.4|379
1599227700000|2020-09-04 13:55:00|24623.9|24615.9|24644.9|24636.9|24645.9|24637.9|24612.4|24604.4|518
1599228000000|2020-09-04 14:00:00|24643.4|24635.4|24650.9|24642.9|24676.9|24668.9|24640.4|24632.4|452
1599228300000|2020-09-04 14:05:00|24651.4|24643.4|24633.9|24625.9|24651.4|24643.4|24624.4|24616.4|262
1599228600000|2020-09-04 14:10:00|24632.9|24624.9|24572.9|24564.9|24641.4|24633.4|24571.4|24563.4|554
1599228900000|2020-09-04 14:15:00|24573.4|24565.4|24535.9|24527.9|24594.9|24586.9|24534.9|24526.9|863
1599229200000|2020-09-04 14:20:00|24536.9|24528.9|24535.9|24527.9|24583.9|24575.9|24531.4|24523.4|931
1599229500000|2020-09-04 14:25:00|24537.9|24529.9|24510.9|24502.9|24561.4|24553.4|24509.9|24501.9|805
1599229800000|2020-09-04 14:30:00|24514.4|24506.4|24489.4|24481.4|24545.4|24537.4|24486.9|24478.9|763
1599230100000|2020-09-04 14:35:00|24488.9|24480.9|24459.4|24451.4|24490.4|24482.4|24427.4|24419.4|1152
1599230400000|2020-09-04 14:40:00|24459.9|24451.9|24346.4|24338.4|24459.9|24451.9|24346.4|24338.4|1428
1599230700000|2020-09-04 14:45:00|24346.9|24338.9|24424.9|24416.9|24430.9|24422.9|24346.4|24338.4|1016
1599231000000|2020-09-04 14:50:00|24421.9|24413.9|24433.9|24425.9|24435.4|24427.4|24395.4|24387.4|646
1599231300000|2020-09-04 14:55:00|24433.4|24425.4|24448.9|24440.9|24459.9|24451.9|24420.4|24412.4|602
1599231600000|2020-09-04 15:00:00|24449.9|24441.9|24455.9|24447.9|24460.9|24452.9|24418.9|24410.9|491
1599231900000|2020-09-04 15:05:00|24456.4|24448.4|24414.4|24406.4|24460.4|24452.4|24413.9|24405.9|312
1599232200000|2020-09-04 15:10:00|24413.9|24405.9|24449.9|24441.9|24451.9|24443.9|24411.9|24403.9|387
1599232500000|2020-09-04 15:15:00|24449.4|24441.4|24451.9|24443.9|24461.4|24453.4|24424.9|24416.9|382
1599232800000|2020-09-04 15:20:00|24452.9|24444.9|24429.4|24421.4|24458.4|24450.4|24425.4|24417.4|288
1599233100000|2020-09-04 15:25:00|24428.4|24420.4|24431.4|24423.4|24433.9|24425.9|24408.9|24400.9|392
1599233400000|2020-09-04 15:30:00|24431.9|24423.9|24490.9|24482.9|24491.4|24483.4|24430.4|24422.4|479
1599233700000|2020-09-04 15:35:00|24490.4|24482.4|24519.4|24511.4|24520.9|24512.9|24473.9|24465.9|635
1599234000000|2020-09-04 15:40:00|24519.9|24511.9|24488.4|24480.4|24523.4|24515.4|24488.4|24480.4|335
1599234300000|2020-09-04 15:45:00|24488.9|24480.9|24504.9|24496.9|24513.4|24505.4|24487.4|24479.4|235
1599234600000|2020-09-04 15:50:00|24503.4|24495.4|24541.4|24533.4|24542.9|24534.9|24495.9|24487.9|328
1599234900000|2020-09-04 15:55:00|24540.9|24532.9|24524.9|24516.9|24548.9|24540.9|24512.4|24504.4|502
1599235200000|2020-09-04 16:00:00|24524.4|24516.4|24554.9|24546.9|24566.9|24558.9|24521.4|24513.4|656
1599235500000|2020-09-04 16:05:00|24555.4|24547.4|24525.4|24517.4|24560.4|24552.4|24523.9|24515.9|297
1599235800000|2020-09-04 16:10:00|24525.9|24517.9|24526.9|24518.9|24548.4|24540.4|24514.4|24506.4|203
1599236100000|2020-09-04 16:15:00|24527.4|24519.4|24514.4|24506.4|24541.4|24533.4|24510.4|24502.4|236
1599236400000|2020-09-04 16:20:00|24514.9|24506.9|24554.9|24546.9|24558.4|24550.4|24511.9|24503.9|300
1599236700000|2020-09-04 16:25:00|24557.4|24549.4|24600.4|24592.4|24600.9|24592.9|24556.9|24548.9|382
1599237000000|2020-09-04 16:30:00|24599.9|24591.9|24611.9|24603.9|24611.9|24603.9|24588.9|24580.9|224
1599237300000|2020-09-04 16:35:00|24612.4|24604.4|24597.9|24589.9|24615.4|24607.4|24594.9|24586.9|285
1599237600000|2020-09-04 16:40:00|24598.9|24590.9|24603.9|24595.9|24607.9|24599.9|24587.9|24579.9|228
1599237900000|2020-09-04 16:45:00|24603.4|24595.4|24581.9|24573.9|24611.4|24603.4|24581.4|24573.4|281
1599238200000|2020-09-04 16:50:00|24581.4|24573.4|24585.4|24577.4|24596.4|24588.4|24576.4|24568.4|189
1599238500000|2020-09-04 16:55:00|24584.9|24576.9|24609.4|24601.4|24615.4|24607.4|24577.4|24569.4|185
1599238800000|2020-09-04 17:00:00|24609.9|24601.9|24567.4|24559.4|24610.4|24602.4|24567.4|24559.4|179
1599239100000|2020-09-04 17:05:00|24567.9|24559.9|24578.9|24570.9|24580.4|24572.4|24564.9|24556.9|165
1599239400000|2020-09-04 17:10:00|24579.4|24571.4|24590.4|24582.4|24592.4|24584.4|24572.9|24564.9|140
1599239700000|2020-09-04 17:15:00|24589.9|24581.9|24556.4|24548.4|24590.4|24582.4|24555.9|24547.9|171
1599240000000|2020-09-04 17:20:00|24556.9|24548.9|24577.9|24569.9|24584.9|24576.9|24555.9|24547.9|90
1599240300000|2020-09-04 17:25:00|24577.4|24569.4|24578.4|24570.4|24594.9|24586.9|24572.9|24564.9|71
1599240600000|2020-09-04 17:30:00|24573.4|24565.4|24558.4|24550.4|24575.9|24567.9|24553.9|24545.9|126
1599240900000|2020-09-04 17:35:00|24557.9|24549.9|24585.4|24577.4|24591.4|24583.4|24553.9|24545.9|90
1599241200000|2020-09-04 17:40:00|24584.9|24576.9|24590.4|24582.4|24593.4|24585.4|24579.9|24571.9|98
1599241500000|2020-09-04 17:45:00|24589.9|24581.9|24606.4|24598.4|24616.9|24608.9|24588.4|24580.4|139
1599241800000|2020-09-04 17:50:00|24605.9|24597.9|24617.9|24609.9|24622.9|24614.9|24588.9|24580.9|107
1599242100000|2020-09-04 17:55:00|24618.4|24610.4|24613.4|24605.4|24622.9|24614.9|24603.9|24595.9|129
1599242400000|2020-09-04 18:00:00|24612.9|24604.9|24605.9|24597.9|24624.9|24616.9|24602.4|24594.4|86
1599242700000|2020-09-04 18:05:00|24606.4|24598.4|24619.9|24611.9|24622.9|24614.9|24601.4|24593.4|104
1599243000000|2020-09-04 18:10:00|24619.4|24611.4|24618.9|24610.9|24624.9|24616.9|24612.4|24604.4|120
1599243300000|2020-09-04 18:15:00|24618.4|24610.4|24631.9|24623.9|24636.9|24628.9|24615.4|24607.4|79
1599243600000|2020-09-04 18:20:00|24631.4|24623.4|24634.4|24626.4|24639.4|24631.4|24616.4|24608.4|107
1599243900000|2020-09-04 18:25:00|24634.9|24626.9|24666.9|24658.9|24668.4|24660.4|24633.4|24625.4|176
1599244200000|2020-09-04 18:30:00|24666.4|24658.4|24650.4|24642.4|24671.9|24663.9|24650.4|24642.4|88
1599244500000|2020-09-04 18:35:00|24651.4|24643.4|24688.4|24680.4|24690.9|24682.9|24651.4|24643.4|183
1599244800000|2020-09-04 18:40:00|24688.9|24680.9|24694.4|24686.4|24707.4|24699.4|24687.9|24679.9|143
1599245100000|2020-09-04 18:45:00|24692.9|24684.9|24718.4|24710.4|24728.9|24720.9|24692.9|24684.9|229
1599245400000|2020-09-04 18:50:00|24718.9|24710.9|24681.4|24673.4|24719.4|24711.4|24681.4|24673.4|225
1599245700000|2020-09-04 18:55:00|24682.4|24674.4|24709.8|24679.8|24710.9|24702.9|24682.4|24674.4|118
1599246000000|2020-09-04 19:00:00|24711.5|24681.5|24706.4|24676.4|24714.3|24684.3|24685|24655|0
1599246300000|2020-09-04 19:05:00|24706.6|24676.6|24708.8|24678.8|24719.6|24689.6|24693.5|24663.5|0
1599246600000|2020-09-04 19:10:00|24709.1|24679.1|24671.9|24641.9|24709.1|24679.1|24671.9|24641.9|0
1599246900000|2020-09-04 19:15:00|24672.1|24642.1|24711.3|24681.3|24728.2|24698.2|24672.1|24642.1|0
1599247200000|2020-09-04 19:20:00|24710.6|24680.6|24737.7|24707.7|24737.7|24707.7|24710|24680|0
1599247500000|2020-09-04 19:25:00|24738|24708|24742.6|24712.6|24758.1|24728.1|24713.6|24683.6|0
1599247800000|2020-09-04 19:30:00|24742.8|24712.8|24703.7|24673.7|24742.8|24712.8|24693.7|24663.7|0
1599248100000|2020-09-04 19:35:00|24704.2|24674.2|24664.5|24634.5|24708.7|24678.7|24648.5|24618.5|0
1599248400000|2020-09-04 19:40:00|24664.7|24634.7|24663.8|24633.8|24681.2|24651.2|24660.6|24630.6|0
1599248700000|2020-09-04 19:45:00|24663.6|24633.6|24663.1|24633.1|24700.8|24670.8|24662.6|24632.6|0
1599249000000|2020-09-04 19:50:00|24659.9|24629.9|24684.7|24654.7|24696.4|24666.4|24652.6|24622.6|0
1599249300000|2020-09-04 19:55:00|24684.5|24654.5|24668.7|24638.7|24699.9|24669.9|24666.2|24636.2|0
1599249600000|2020-09-04 20:00:00|24669.9|24639.9|24657.6|24627.6|24685.1|24655.1|24656.3|24626.3|0
1599249900000|2020-09-04 20:05:00|24658.2|24628.2|24657.5|24627.5|24666.7|24636.7|24644.9|24614.9|0
1599250200000|2020-09-04 20:10:00|24658.7|24628.7|24636.6|24606.6|24661.2|24631.2|24626.6|24596.6|0
1599250500000|2020-09-04 20:15:00|24636.9|24606.9|24638.4|24608.4|24639.4|24609.4|24634.1|24604.1|0
1599250800000|2020-09-04 20:20:00|24638|24608|24639.2|24609.2|24639.8|24609.8|24637.1|24607.1|0
1599251100000|2020-09-04 20:25:00|24639.3|24609.3|24636.8|24606.8|24639.5|24609.5|24636.8|24606.8|0
1599251400000|2020-09-04 20:30:00|24633.8|24603.8|24642.6|24612.6|24643.9|24613.9|24622.5|24592.5|0
1599251700000|2020-09-04 20:35:00|24643.9|24613.9|24639|24609|24643.9|24613.9|24629|24599|0
1599252000000|2020-09-04 20:40:00|24636.5|24606.5|24622.7|24592.7|24637.8|24607.8|24621.4|24591.4|0
1599252300000|2020-09-04 20:45:00|24623.9|24593.9|24625.2|24595.2|24626.5|24596.5|24621.4|24591.4|0
1599252600000|2020-09-04 20:50:00|24623.9|24593.9|24622.3|24592.3|24626.5|24596.5|24621.1|24591.1|0
1599252900000|2020-09-04 20:55:00|24623.6|24593.6|24615.5|24585.5|24626.1|24596.1|24611|24581|0
1599429600000|2020-09-06 22:00:00|24569.7|24539.7|24561.2|24531.2|24589.7|24559.7|24553.7|24523.7|0
1599429900000|2020-09-06 22:05:00|24561.9|24531.9|24509.6|24479.6|24568.5|24538.5|24498.4|24468.4|0
1599430200000|2020-09-06 22:10:00|24509|24479|24511.8|24481.8|24536|24506|24498|24468|0
1599430500000|2020-09-06 22:15:00|24510.5|24480.5|24452.2|24422.2|24513.1|24483.1|24433.6|24403.6|0
1599430800000|2020-09-06 22:20:00|24452.8|24422.8|24504.9|24474.9|24512|24482|24447.1|24417.1|0
1599431100000|2020-09-06 22:25:00|24505.6|24475.6|24506.4|24476.4|24509.4|24479.4|24474.6|24444.6|0
1599431400000|2020-09-06 22:30:00|24507|24477|24528.7|24498.7|24533.5|24503.5|24501.3|24471.3|0
1599431700000|2020-09-06 22:35:00|24528.1|24498.1|24540.1|24510.1|24546.3|24516.3|24518|24488|0
1599432000000|2020-09-06 22:40:00|24539.5|24509.5|24543.9|24513.9|24552|24522|24534.8|24504.8|0
1599432300000|2020-09-06 22:45:00|24543.2|24513.2|24561.4|24531.4|24565.1|24535.1|24532.6|24502.6|0
1599432600000|2020-09-06 22:50:00|24560.7|24530.7|24573.2|24543.2|24580.5|24550.5|24553.6|24523.6|0
1599432900000|2020-09-06 22:55:00|24571.9|24541.9|24557.1|24527.1|24572.5|24542.5|24557.1|24527.1|0
1599433200000|2020-09-06 23:00:00|24561.5|24531.5|24576.9|24546.9|24583.9|24553.9|24560.5|24530.5|0
1599433500000|2020-09-06 23:05:00|24576.8|24546.8|24588|24558|24597.7|24567.7|24573.7|24543.7|0
1599433800000|2020-09-06 23:10:00|24589.9|24559.9|24590|24560|24595.1|24565.1|24579.8|24549.8|0
1599434100000|2020-09-06 23:15:00|24589.3|24559.3|24567.7|24537.7|24591.9|24561.9|24562.7|24532.7|0
1599434400000|2020-09-06 23:20:00|24568.4|24538.4|24569|24539|24579|24549|24565.2|24535.2|0
1599434700000|2020-09-06 23:25:00|24568.4|24538.4|24584.8|24554.8|24596.7|24566.7|24552|24522|0
1599435000000|2020-09-06 23:30:00|24586.6|24556.6|24621.3|24591.3|24632.4|24602.4|24583.5|24553.5|0
1599435300000|2020-09-06 23:35:00|24622|24592|24611.7|24581.7|24626.5|24596.5|24605.4|24575.4|0
1599435600000|2020-09-06 23:40:00|24611.1|24581.1|24618.7|24588.7|24629.1|24599.1|24611.1|24581.1|0
1599435900000|2020-09-06 23:45:00|24619.4|24589.4|24595.4|24565.4|24619.4|24589.4|24595.4|24565.4|0
1599436200000|2020-09-06 23:50:00|24594.8|24564.8|24578.7|24548.7|24608.9|24578.9|24578|24548|0
1599436500000|2020-09-06 23:55:00|24581.8|24551.8|24573.2|24543.2|24601.7|24571.7|24566|24536|0
1599436800000|2020-09-07 00:00:00|24573.9|24543.9|24585.9|24555.9|24585.9|24555.9|24570.1|24540.1|0
1599437100000|2020-09-07 00:05:00|24585.2|24555.2|24576.4|24546.4|24597.2|24567.2|24566.7|24536.7|0
1599437400000|2020-09-07 00:10:00|24575.8|24545.8|24533.8|24503.8|24575.8|24545.8|24531.3|24501.3|0
1599437700000|2020-09-07 00:15:00|24535.1|24505.1|24576.8|24546.8|24580.2|24550.2|24531.3|24501.3|0
1599438000000|2020-09-07 00:20:00|24576.5|24546.5|24601.4|24571.4|24602|24572|24574.6|24544.6|0
1599438300000|2020-09-07 00:25:00|24602|24572|24604.5|24574.5|24628.9|24598.9|24599.6|24569.6|0
1599438600000|2020-09-07 00:30:00|24603.9|24573.9|24648.5|24618.5|24652.8|24622.8|24602|24572|0
1599438900000|2020-09-07 00:35:00|24648.8|24618.8|24640.6|24610.6|24663.7|24633.7|24632.2|24602.2|0
1599439200000|2020-09-07 00:40:00|24641.5|24611.5|24653.2|24623.2|24668.6|24638.6|24641.5|24611.5|0
1599439500000|2020-09-07 00:45:00|24652.9|24622.9|24691.1|24661.1|24694.9|24664.9|24652.9|24622.9|0
1599439800000|2020-09-07 00:50:00|24691.7|24661.7|24671.4|24641.4|24694.9|24664.9|24668.5|24638.5|0
1599440100000|2020-09-07 00:55:00|24671|24641|24662.9|24632.9|24674.8|24644.8|24654.1|24624.1|0
1599440400000|2020-09-07 01:00:00|24664.8|24634.8|24685.4|24655.4|24696.4|24666.4|24659.1|24629.1|0
1599440700000|2020-09-07 01:05:00|24686.1|24656.1|24712|24682|24718|24688|24684.8|24654.8|0
1599441000000|2020-09-07 01:10:00|24712.3|24682.3|24707.9|24677.9|24722.6|24692.6|24692.3|24662.3|0
1599441300000|2020-09-07 01:15:00|24722.3|24692.3|24621|24616|24729.5|24724.5|24617|24612|2780
1599441600000|2020-09-07 01:20:00|24621.5|24616.5|24597.5|24592.5|24625.5|24620.5|24557.5|24552.5|2020
1599441900000|2020-09-07 01:25:00|24599|24594|24622.5|24617.5|24631|24626|24587|24582|1134
1599442200000|2020-09-07 01:30:00|24626.5|24621.5|24702|24697|24737.5|24732.5|24609.5|24604.5|5173
1599442500000|2020-09-07 01:35:00|24705|24700|24810.5|24805.5|24830.5|24825.5|24665.5|24660.5|4794
1599442800000|2020-09-07 01:40:00|24813|24808|24868|24863|24917.5|24912.5|24807.5|24802.5|4562
1599443100000|2020-09-07 01:45:00|24870|24865|24845.5|24840.5|24888.5|24883.5|24823.5|24818.5|2849
1599443400000|2020-09-07 01:50:00|24847.5|24842.5|24763|24758|24857.5|24852.5|24763|24758|3290
1599443700000|2020-09-07 01:55:00|24762|24757|24760.5|24755.5|24788.5|24783.5|24745.5|24740.5|2577
1599444000000|2020-09-07 02:00:00|24758.5|24753.5|24732.5|24727.5|24800.5|24795.5|24719|24714|3495
1599444300000|2020-09-07 02:05:00|24731|24726|24712.5|24707.5|24766.5|24761.5|24699.5|24694.5|2788
1599444600000|2020-09-07 02:10:00|24713.5|24708.5|24678|24673|24745.5|24740.5|24674.5|24669.5|2775
1599444900000|2020-09-07 02:15:00|24677.5|24672.5|24637|24632|24695.5|24690.5|24637|24632|2330
1599445200000|2020-09-07 02:20:00|24635.5|24630.5|24635.5|24630.5|24651|24646|24609|24604|2474
1599445500000|2020-09-07 02:25:00|24635|24630|24715.5|24710.5|24734|24729|24632|24627|2782
1599445800000|2020-09-07 02:30:00|24712.5|24707.5|24622|24617|24716.5|24711.5|24616|24611|2378
1599446100000|2020-09-07 02:35:00|24622.5|24617.5|24657.5|24652.5|24657.5|24652.5|24597|24592|2313
1599446400000|2020-09-07 02:40:00|24655.5|24650.5|24643.5|24638.5|24678|24673|24640.5|24635.5|1584
1599446700000|2020-09-07 02:45:00|24643|24638|24647.5|24642.5|24672|24667|24630.5|24625.5|1308
1599447000000|2020-09-07 02:50:00|24647|24642|24637.5|24632.5|24671.5|24666.5|24624|24619|1318
1599447300000|2020-09-07 02:55:00|24637|24632|24646.5|24641.5|24658|24653|24619.5|24614.5|1186
1599447600000|2020-09-07 03:00:00|24647|24642|24658|24653|24667|24662|24615.5|24610.5|1390
1599447900000|2020-09-07 03:05:00|24658.5|24653.5|24728|24723|24728.5|24723.5|24655|24650|2144
1599448200000|2020-09-07 03:10:00|24727|24722|24729.5|24724.5|24749.5|24744.5|24715.5|24710.5|1947
1599448500000|2020-09-07 03:15:00|24728.5|24723.5|24732.5|24727.5|24758.5|24753.5|24721|24716|1044
1599448800000|2020-09-07 03:20:00|24733|24728|24723.5|24718.5|24743|24738|24718.5|24713.5|826
1599449100000|2020-09-07 03:25:00|24724|24719|24717|24712|24739|24734|24716|24711|681
1599449400000|2020-09-07 03:30:00|24717.5|24712.5|24707.5|24702.5|24730|24725|24698.5|24693.5|808
1599449700000|2020-09-07 03:35:00|24708|24703|24715.5|24710.5|24718|24713|24700.5|24695.5|531
1599450000000|2020-09-07 03:40:00|24716|24711|24710.5|24705.5|24716.5|24711.5|24698.5|24693.5|296
1599450300000|2020-09-07 03:45:00|24711|24706|24714|24709|24714.5|24709.5|24700.5|24695.5|289
1599450600000|2020-09-07 03:50:00|24713.5|24708.5|24708.5|24703.5|24717.5|24712.5|24706|24701|316
1599450900000|2020-09-07 03:55:00|24709|24704|24709|24704|24717|24712|24703|24698|349
1599451200000|2020-09-07 04:00:00|24722.7|24692.7|24711.5|24681.5|24723.6|24693.6|24710.5|24680.5|1
1599451500000|2020-09-07 04:05:00|24709.6|24679.6|24690.5|24660.5|24709.6|24679.6|24674.9|24644.9|0
1599451800000|2020-09-07 04:10:00|24690.8|24660.8|24676.7|24646.7|24691.4|24661.4|24666.3|24636.3|0
1599452100000|2020-09-07 04:15:00|24677|24647|24674.6|24644.6|24681.3|24651.3|24669|24639|0
1599452400000|2020-09-07 04:20:00|24675|24645|24678.6|24648.6|24683|24653|24673.4|24643.4|0
1599452700000|2020-09-07 04:25:00|24680.5|24650.5|24683.7|24653.7|24683.8|24653.8|24666.9|24636.9|0
1599453000000|2020-09-07 04:30:00|24683.4|24653.4|24698.7|24668.7|24698.7|24668.7|24682.8|24652.8|0
1599453300000|2020-09-07 04:35:00|24698|24668|24705.4|24675.4|24706.7|24676.7|24692.4|24662.4|0
1599453600000|2020-09-07 04:40:00|24704.8|24674.8|24725.5|24695.5|24729.9|24699.9|24699.8|24669.8|0
1599453900000|2020-09-07 04:45:00|24725.2|24695.2|24708.9|24678.9|24728.4|24698.4|24705.4|24675.4|0
1599454200000|2020-09-07 04:50:00|24708.5|24678.5|24696.6|24666.6|24714.8|24684.8|24696.3|24666.3|0
1599454500000|2020-09-07 04:55:00|24696.3|24666.3|24698.5|24668.5|24708.9|24678.9|24692.5|24662.5|0
1599454800000|2020-09-07 05:00:00|24691.9|24661.9|24656.5|24651.5|24692.5|24687.5|24644|24639|2608
1599455100000|2020-09-07 05:05:00|24655.5|24650.5|24633|24628|24670.5|24665.5|24623.5|24618.5|1029
1599455400000|2020-09-07 05:10:00|24632.5|24627.5|24642|24637|24642|24637|24611.5|24606.5|1072
1599455700000|2020-09-07 05:15:00|24642.5|24637.5|24661.5|24656.5|24668|24663|24624|24619|999
1599456000000|2020-09-07 05:20:00|24662|24657|24661.5|24656.5|24674|24669|24651.5|24646.5|775
1599456300000|2020-09-07 05:25:00|24661|24656|24681.5|24676.5|24686.5|24681.5|24657.5|24652.5|722
1599456600000|2020-09-07 05:30:00|24682|24677|24678.5|24673.5|24688|24683|24662|24657|649
1599456900000|2020-09-07 05:35:00|24679|24674|24663.5|24658.5|24689|24684|24656.5|24651.5|871
1599457200000|2020-09-07 05:40:00|24663|24658|24712.5|24707.5|24712.5|24707.5|24661|24656|894
1599457500000|2020-09-07 05:45:00|24715.5|24710.5|24719.5|24714.5|24739.5|24734.5|24708|24703|1349
1599457800000|2020-09-07 05:50:00|24720|24715|24694.5|24689.5|24730.5|24725.5|24687.5|24682.5|986
1599458100000|2020-09-07 05:55:00|24694|24689|24678.5|24673.5|24695.5|24690.5|24664.5|24659.5|991
1599458400000|2020-09-07 06:00:00|24679|24674|24691.5|24686.5|24719.5|24714.5|24664|24659|1498
1599458700000|2020-09-07 06:05:00|24691|24686|24617.5|24612.5|24694|24689|24603|24598|2465
1599459000000|2020-09-07 06:10:00|24615.5|24610.5|24621.5|24616.5|24646|24641|24608|24603|1557
1599459300000|2020-09-07 06:15:00|24621|24616|24629.5|24624.5|24638.5|24633.5|24598|24593|1426
1599459600000|2020-09-07 06:20:00|24631.5|24626.5|24590|24585|24640.5|24635.5|24590|24585|1280
1599459900000|2020-09-07 06:25:00|24590.5|24585.5|24535.5|24530.5|24600.5|24595.5|24535.5|24530.5|2096
1599460200000|2020-09-07 06:30:00|24536.5|24531.5|24538|24533|24550|24545|24514.5|24509.5|2071
1599460500000|2020-09-07 06:35:00|24537.5|24532.5|24497.5|24492.5|24543.5|24538.5|24484|24479|2290
1599460800000|2020-09-07 06:40:00|24498|24493|24567|24562|24568|24563|24473|24468|2588
1599461100000|2020-09-07 06:45:00|24567.5|24562.5|24545.5|24540.5|24576.5|24571.5|24543|24538|1209
1599461400000|2020-09-07 06:50:00|24546|24541|24536|24531|24556|24551|24527|24522|1159
1599461700000|2020-09-07 06:55:00|24535.5|24530.5|24562.5|24557.5|24567.5|24562.5|24527.5|24522.5|909
1599462000000|2020-09-07 07:00:00|24561.5|24556.5|24573|24568|24578.5|24573.5|24540.5|24535.5|1219
1599462300000|2020-09-07 07:05:00|24572.5|24567.5|24582.5|24577.5|24597.5|24592.5|24566|24561|1039
1599462600000|2020-09-07 07:10:00|24583|24578|24595|24590|24627.5|24622.5|24583|24578|1365
1599462900000|2020-09-07 07:15:00|24594|24589|24569.5|24564.5|24599.5|24594.5|24553|24548|1375
1599463200000|2020-09-07 07:20:00|24570|24565|24596.5|24591.5|24624.5|24619.5|24566.5|24561.5|1196
1599463500000|2020-09-07 07:25:00|24596|24591|24569|24564|24610|24605|24564.5|24559.5|755
1599463800000|2020-09-07 07:30:00|24566.5|24561.5|24587|24582|24619|24614|24566.5|24561.5|1008
1599464100000|2020-09-07 07:35:00|24586.5|24581.5|24599|24594|24608|24603|24579.5|24574.5|642
1599464400000|2020-09-07 07:40:00|24598.5|24593.5|24603.5|24598.5|24619|24614|24579.5|24574.5|862
1599464700000|2020-09-07 07:45:00|24604|24599|24601.5|24596.5|24611|24606|24589.5|24584.5|609
1599465000000|2020-09-07 07:50:00|24601|24596|24603.5|24598.5|24608.5|24603.5|24590.5|24585.5|571
1599465300000|2020-09-07 07:55:00|24602.5|24597.5|24573|24568|24605|24600|24566.5|24561.5|1155
1599465600000|2020-09-07 08:00:00|24573.5|24568.5|24607.5|24602.5|24620.5|24615.5|24557|24552|1287
1599465900000|2020-09-07 08:05:00|24607|24602|24625.5|24620.5|24652.5|24647.5|24601.5|24596.5|1648
1599466200000|2020-09-07 08:10:00|24626.5|24621.5|24601|24596|24634|24629|24598|24593|1087
1599466500000|2020-09-07 08:15:00|24600.5|24595.5|24573.5|24568.5|24602.5|24597.5|24564.5|24559.5|1193
1599466800000|2020-09-07 08:20:00|24574.5|24569.5|24569.5|24564.5|24583|24578|24556|24551|894
1599467100000|2020-09-07 08:25:00|24571.5|24566.5|24563|24558|24581.5|24576.5|24563|24558|899
1599467400000|2020-09-07 08:30:00|24578.2|24548.2|24573.8|24543.8|24597.8|24567.8|24573.2|24543.2|1
1599467700000|2020-09-07 08:35:00|24573.2|24543.2|24583.2|24553.2|24586.8|24556.8|24566|24536|0
1599468000000|2020-09-07 08:40:00|24583.5|24553.5|24543.4|24513.4|24587.2|24557.2|24538.9|24508.9|0
1599468300000|2020-09-07 08:45:00|24544|24514|24566.5|24536.5|24570.9|24540.9|24537.8|24507.8|0
1599468600000|2020-09-07 08:50:00|24568.4|24538.4|24543.2|24513.2|24570.6|24540.6|24538.8|24508.8|0
1599468900000|2020-09-07 08:55:00|24543.8|24513.8|24542.6|24512.6|24550|24520|24524.1|24494.1|0
1599469200000|2020-09-07 09:00:00|24543.3|24513.3|24541.1|24511.1|24553.2|24523.2|24529|24499|0
1599469500000|2020-09-07 09:05:00|24540.8|24510.8|24560.8|24530.8|24571.4|24541.4|24532|24502|0
1599469800000|2020-09-07 09:10:00|24561.1|24531.1|24564.5|24534.5|24569.2|24539.2|24556.4|24526.4|0
1599470100000|2020-09-07 09:15:00|24547|24539|24597.5|24589.5|24606.5|24598.5|24547|24539|853
1599470400000|2020-09-07 09:20:00|24597|24589|24592|24584|24598.5|24590.5|24580.5|24572.5|60
1599470700000|2020-09-07 09:25:00|24592.5|24584.5|24581.5|24573.5|24592.5|24584.5|24571|24563|68
1599471000000|2020-09-07 09:30:00|24579.5|24571.5|24582|24574|24588|24580|24575|24567|79
1599471300000|2020-09-07 09:35:00|24581|24573|24581|24573|24593|24585|24576|24568|48
1599471600000|2020-09-07 09:40:00|24581.5|24573.5|24577.5|24569.5|24583.5|24575.5|24569|24561|53
1599471900000|2020-09-07 09:45:00|24578|24570|24576|24568|24586.5|24578.5|24574.5|24566.5|42
1599472200000|2020-09-07 09:50:00|24576.5|24568.5|24582|24574|24584|24576|24574|24566|38
1599472500000|2020-09-07 09:55:00|24580|24572|24576.5|24568.5|24582.5|24574.5|24560.5|24552.5|92
1599472800000|2020-09-07 10:00:00|24576|24568|24568.5|24560.5|24576|24568|24561|24553|30
1599473100000|2020-09-07 10:05:00|24569|24561|24579.5|24571.5|24582|24574|24563|24555|38
1599473400000|2020-09-07 10:10:00|24579|24571|24581.5|24573.5|24586|24578|24576|24568|45
1599473700000|2020-09-07 10:15:00|24581|24573|24585.5|24577.5|24590.5|24582.5|24576.5|24568.5|52
1599474000000|2020-09-07 10:20:00|24586|24578|24586|24578|24593|24585|24585|24577|59
1599474300000|2020-09-07 10:25:00|24586.5|24578.5|24587.5|24579.5|24589.5|24581.5|24582.5|24574.5|43
1599474600000|2020-09-07 10:30:00|24588|24580|24598.5|24590.5|24599.5|24591.5|24588|24580|61
1599474900000|2020-09-07 10:35:00|24598|24590|24597|24589|24607.5|24599.5|24596.5|24588.5|61
1599475200000|2020-09-07 10:40:00|24596.5|24588.5|24606|24598|24608.5|24600.5|24596.5|24588.5|43
1599475500000|2020-09-07 10:45:00|24605.5|24597.5|24607.5|24599.5|24612|24604|24605|24597|52
1599475800000|2020-09-07 10:50:00|24607|24599|24596.5|24588.5|24612.5|24604.5|24596.5|24588.5|74
1599476100000|2020-09-07 10:55:00|24597|24589|24595|24587|24602.5|24594.5|24593.5|24585.5|52
1599476400000|2020-09-07 11:00:00|24594.5|24586.5|24588.5|24580.5|24601.5|24593.5|24588.5|24580.5|49
1599476700000|2020-09-07 11:05:00|24589|24581|24606.5|24598.5|24608.5|24600.5|24588.5|24580.5|43
1599477000000|2020-09-07 11:10:00|24607|24599|24619|24611|24622.5|24614.5|24606.5|24598.5|123
1599477300000|2020-09-07 11:15:00|24619.5|24611.5|24611.5|24603.5|24622|24614|24611|24603|30
1599477600000|2020-09-07 11:20:00|24611|24603|24616.5|24608.5|24617.5|24609.5|24610.5|24602.5|29
1599477900000|2020-09-07 11:25:00|24617|24609|24611|24603|24624|24616|24609|24601|44
1599478200000|2020-09-07 11:30:00|24610.5|24602.5|24614|24606|24617|24609|24609.5|24601.5|66
1599478500000|2020-09-07 11:35:00|24614.5|24606.5|24628.5|24620.5|24631|24623|24614.5|24606.5|71
1599478800000|2020-09-07 11:40:00|24629|24621|24643|24635|24647|24639|24626|24618|153
1599479100000|2020-09-07 11:45:00|24642.5|24634.5|24630|24622|24645.5|24637.5|24629|24621|101
1599479400000|2020-09-07 11:50:00|24630.5|24622.5|24629.5|24621.5|24636.5|24628.5|24623|24615|68
1599479700000|2020-09-07 11:55:00|24630.5|24622.5|24635.5|24627.5|24638|24630|24623|24615|51
1599480000000|2020-09-07 12:00:00|24635|24627|24644.5|24636.5|24650|24642|24634.5|24626.5|117
1599480300000|2020-09-07 12:05:00|24644|24636|24632|24624|24644|24636|24628.5|24620.5|88
1599480600000|2020-09-07 12:10:00|24631|24623|24638|24630|24640.5|24632.5|24628|24620|23
1599480900000|2020-09-07 12:15:00|24637.5|24629.5|24635.5|24627.5|24643.5|24635.5|24635|24627|45
1599481200000|2020-09-07 12:20:00|24636|24628|24632.5|24624.5|24640|24632|24631.5|24623.5|15
1599481500000|2020-09-07 12:25:00|24632|24624|24634|24626|24634|24626|24626|24618|44
1599481800000|2020-09-07 12:30:00|24633.5|24625.5|24635|24627|24644.5|24636.5|24630|24622|51
1599482100000|2020-09-07 12:35:00|24634.5|24626.5|24635|24627|24635|24627|24627.5|24619.5|39
1599482400000|2020-09-07 12:40:00|24635.5|24627.5|24631|24623|24636|24628|24630.5|24622.5|46
1599482700000|2020-09-07 12:45:00|24630.5|24622.5|24637|24629|24637.5|24629.5|24629.5|24621.5|28
1599483000000|2020-09-07 12:50:00|24636.5|24628.5|24629|24621|24638|24630|24627.5|24619.5|20
1599483300000|2020-09-07 12:55:00|24629.5|24621.5|24631.5|24623.5|24636.5|24628.5|24628.5|24620.5|31
1599483600000|2020-09-07 13:00:00|24631|24623|24619|24611|24632|24624|24614|24606|158
1599483900000|2020-09-07 13:05:00|24618.5|24610.5|24613.5|24605.5|24627.5|24619.5|24611.5|24603.5|130
1599484200000|2020-09-07 13:10:00|24616|24608|24614|24606|24618|24610|24602.5|24594.5|89
1599484500000|2020-09-07 13:15:00|24615.5|24607.5|24610.5|24602.5|24615.5|24607.5|24607|24599|76
1599484800000|2020-09-07 13:20:00|24610|24602|24610.5|24602.5|24621|24613|24610|24602|37
1599485100000|2020-09-07 13:25:00|24611|24603|24617.5|24609.5|24618|24610|24610.5|24602.5|40
1599485400000|2020-09-07 13:30:00|24617|24609|24620|24612|24627.5|24619.5|24610.5|24602.5|97
1599485700000|2020-09-07 13:35:00|24620.5|24612.5|24636.5|24628.5|24642.5|24634.5|24617|24609|123
1599486000000|2020-09-07 13:40:00|24636|24628|24630|24622|24637.5|24629.5|24626|24618|160
1599486300000|2020-09-07 13:45:00|24629|24621|24645.5|24637.5|24654|24646|24629|24621|163
1599486600000|2020-09-07 13:50:00|24644.5|24636.5|24643.5|24635.5|24648.5|24640.5|24639.5|24631.5|110
1599486900000|2020-09-07 13:55:00|24644|24636|24633.5|24625.5|24645.5|24637.5|24630.5|24622.5|57
1599487200000|2020-09-07 14:00:00|24633|24625|24637.5|24629.5|24639.5|24631.5|24629.5|24621.5|41
1599487500000|2020-09-07 14:05:00|24638|24630|24651|24643|24654|24646|24634.5|24626.5|79
1599487800000|2020-09-07 14:10:00|24651.5|24643.5|24646|24638|24661|24653|24644.5|24636.5|113
1599488100000|2020-09-07 14:15:00|24645.5|24637.5|24649|24641|24653.5|24645.5|24643.5|24635.5|41
1599488400000|2020-09-07 14:20:00|24649.5|24641.5|24637.5|24629.5|24649.5|24641.5|24637.5|24629.5|53
1599488700000|2020-09-07 14:25:00|24638|24630|24656|24648|24662.5|24654.5|24638|24630|71
1599489000000|2020-09-07 14:30:00|24655.5|24647.5|24670|24662|24671|24663|24655|24647|122
1599489300000|2020-09-07 14:35:00|24670.5|24662.5|24666.5|24658.5|24672.5|24664.5|24660.5|24652.5|82
1599489600000|2020-09-07 14:40:00|24668|24660|24658|24650|24669|24661|24656|24648|58
1599489900000|2020-09-07 14:45:00|24658.5|24650.5|24654|24646|24660|24652|24654|24646|33
1599490200000|2020-09-07 14:50:00|24653.5|24645.5|24649|24641|24654|24646|24646.5|24638.5|96
1599490500000|2020-09-07 14:55:00|24648.5|24640.5|24643.5|24635.5|24648.5|24640.5|24633.5|24625.5|195
1599490800000|2020-09-07 15:00:00|24645|24637|24656.5|24648.5|24656.5|24648.5|24643|24635|91
1599491100000|2020-09-07 15:05:00|24656|24648|24650|24642|24657|24649|24644.5|24636.5|57
1599491400000|2020-09-07 15:10:00|24649.5|24641.5|24647.5|24639.5|24649.5|24641.5|24641|24633|69
1599491700000|2020-09-07 15:15:00|24647|24639|24647.5|24639.5|24652|24644|24642|24634|92
1599492000000|2020-09-07 15:20:00|24647|24639|24642.5|24634.5|24649.5|24641.5|24639.5|24631.5|71
1599492300000|2020-09-07 15:25:00|24643|24635|24616|24608|24643|24635|24615.5|24607.5|195
1599492600000|2020-09-07 15:30:00|24616.5|24608.5|24622.5|24614.5|24624|24616|24615.5|24607.5|90
1599492900000|2020-09-07 15:35:00|24622|24614|24649|24641|24650|24642|24622|24614|107
1599493200000|2020-09-07 15:40:00|24649.5|24641.5|24642|24634|24652.5|24644.5|24640.5|24632.5|53
1599493500000|2020-09-07 15:45:00|24641.5|24633.5|24647.5|24639.5|24648.5|24640.5|24639.5|24631.5|28
1599493800000|2020-09-07 15:50:00|24648|24640|24653.5|24645.5|24654|24646|24643|24635|62
1599494100000|2020-09-07 15:55:00|24654|24646|24652|24644|24654|24646|24648|24640|27
1599494400000|2020-09-07 16:00:00|24652.5|24644.5|24662|24654|24662|24654|24648|24640|66
1599494700000|2020-09-07 16:05:00|24661.5|24653.5|24660.5|24652.5|24662|24654|24656|24648|25
1599495000000|2020-09-07 16:10:00|24658|24650|24651|24643|24659|24651|24649.5|24641.5|33
1599495300000|2020-09-07 16:15:00|24651.5|24643.5|24660.5|24652.5|24660.5|24652.5|24650|24642|35
1599495600000|2020-09-07 16:20:00|24660|24652|24655|24647|24661|24653|24652.5|24644.5|12
1599495900000|2020-09-07 16:25:00|24654.5|24646.5|24658|24650|24659|24651|24653.5|24645.5|24
1599496200000|2020-09-07 16:30:00|24658.5|24650.5|24652|24644|24661.5|24653.5|24650|24642|22
1599496500000|2020-09-07 16:35:00|24652.5|24644.5|24654|24646|24654.5|24646.5|24647.5|24639.5|16
1599496800000|2020-09-07 16:40:00|24654.5|24646.5|24652.5|24644.5|24656|24648|24650|24642|9
1599497100000|2020-09-07 16:45:00|24652|24644|24648.5|24640.5|24653|24645|24647|24639|32
1599497400000|2020-09-07 16:50:00|24649|24641|24659.5|24651.5|24660|24652|24649|24641|30
1599497700000|2020-09-07 16:55:00|24660|24652|24651.5|24643.5|24662|24654|24651|24643|28
1599498000000|2020-09-07 17:00:00|24651|24643|24647.5|24639.5|24652|24644|24647|24639|18
1599498300000|2020-09-07 17:05:00|24646.5|24638.5|24643|24635|24647|24639|24640.5|24632.5|19
1599498600000|2020-09-07 17:10:00|24643.5|24635.5|24640.5|24632.5|24644|24636|24640.5|24632.5|4
1599498900000|2020-09-07 17:15:00|24642|24634|24647.5|24639.5|24647.5|24639.5|24639.5|24631.5|17
1599499200000|2020-09-07 17:20:00|24647|24639|24652|24644|24652|24644|24647|24639|8
1599499500000|2020-09-07 17:25:00|24652.5|24644.5|24648.5|24640.5|24652.5|24644.5|24648.5|24640.5|4
1599499800000|2020-09-07 17:30:00|24649|24641|24653|24645|24654.5|24646.5|24649|24641|8
1599500100000|2020-09-07 17:35:00|24653.5|24645.5|24654|24646|24654|24646|24653|24645|0
1599500400000|2020-09-07 17:40:00|24654.5|24646.5|24654|24646|24656|24648|24654|24646|2
1599500700000|2020-09-07 17:45:00|24653.5|24645.5|24656|24648|24656|24648|24651.5|24643.5|7
1599501000000|2020-09-07 17:50:00|24655.5|24647.5|24657.5|24649.5|24657.5|24649.5|24653|24645|5
1599501300000|2020-09-07 17:55:00|24657|24649|24665.5|24657.5|24666.5|24658.5|24656.5|24648.5|38
1599501600000|2020-09-07 18:00:00|24666|24658|24675|24667|24675|24667|24665|24657|74
1599501900000|2020-09-07 18:05:00|24672.5|24664.5|24677|24669|24679.5|24671.5|24671.5|24663.5|25
1599502200000|2020-09-07 18:10:00|24677.5|24669.5|24683.5|24675.5|24684|24676|24677|24669|34
1599502500000|2020-09-07 18:15:00|24684|24676|24686.5|24678.5|24686.5|24678.5|24681.5|24673.5|31
1599502800000|2020-09-07 18:20:00|24687|24679|24692|24684|24693.5|24685.5|24687|24679|26
1599503100000|2020-09-07 18:25:00|24692.5|24684.5|24688.5|24680.5|24701.5|24693.5|24688.5|24680.5|51
1599503400000|2020-09-07 18:30:00|24688|24680|24690.5|24682.5|24691.5|24683.5|24687.5|24679.5|17
1599503700000|2020-09-07 18:35:00|24690|24682|24689.5|24681.5|24692|24684|24689.5|24681.5|8
1599504000000|2020-09-07 18:40:00|24689|24681|24686.5|24678.5|24689.5|24681.5|24682.5|24674.5|13
1599504300000|2020-09-07 18:45:00|24697.5|24689.5|24698|24690|24700.5|24692.5|24692|24684|57
1599504600000|2020-09-07 18:50:00|24704|24696|24692|24684|24705|24697|24686.5|24678.5|52
1599504900000|2020-09-07 18:55:00|24694.5|24686.5|24668.5|24638.5|24697|24689|24646.5|24638.5|114
1599505200000|2020-09-07 19:00:00|24668.4|24638.4|24672.4|24642.4|24672.4|24642.4|24668.4|24638.4|0
1599505500000|2020-09-07 19:05:00|24673.9|24643.9|24674.4|24644.4|24678.3|24648.3|24673.9|24643.9|0
1599505800000|2020-09-07 19:10:00|24674.1|24644.1|24674.1|24644.1|24674.1|24644.1|24674.1|24644.1|0
1599506100000|2020-09-07 19:15:00|24673.3|24643.3|24674.2|24644.2|24674.2|24644.2|24672.1|24642.1|0
1599506400000|2020-09-07 19:20:00|24672.7|24642.7|24676.1|24646.1|24676.1|24646.1|24672.2|24642.2|0
1599506700000|2020-09-07 19:25:00|24674.7|24644.7|24672.2|24642.2|24674.7|24644.7|24672.2|24642.2|0
1599507000000|2020-09-07 19:30:00|24671.4|24641.4|24672.2|24642.2|24672.2|24642.2|24670.2|24640.2|0
1599507300000|2020-09-07 19:35:00|24674.4|24644.4|24672.2|24642.2|24675.2|24645.2|24672.2|24642.2|0
1599507600000|2020-09-07 19:40:00|24670.7|24640.7|24672.2|24642.2|24672.2|24642.2|24670.2|24640.2|0
1599507900000|2020-09-07 19:45:00|24673.7|24643.7|24672.2|24642.2|24674.2|24644.2|24672.2|24642.2|0
1599508200000|2020-09-07 19:50:00|24670.7|24640.7|24670.2|24640.2|24670.7|24640.7|24670.2|24640.2|0
1599508500000|2020-09-07 19:55:00|24669.5|24639.5|24670.7|24640.7|24673.2|24643.2|24668.2|24638.2|0
1599509100000|2020-09-07 20:05:00|24670.8|24640.8|24670.7|24640.7|24670.8|24640.8|24670.7|24640.7|0
1599509400000|2020-09-07 20:10:00|24670.1|24640.1|24670.1|24640.1|24670.1|24640.1|24670.1|24640.1|0
1599509700000|2020-09-07 20:15:00|24671.9|24641.9|24672.5|24642.5|24672.5|24642.5|24671.9|24641.9|0
1599512100000|2020-09-07 20:55:00|24672.6|24642.6|24672.6|24642.6|24672.6|24642.6|24672.6|24642.6|0
1599512400000|2020-09-07 21:00:00|24674.4|24644.4|24674.9|24644.9|24674.9|24644.9|24674.4|24644.4|0
1599513000000|2020-09-07 21:10:00|24675.2|24645.2|24675.2|24645.2|24675.2|24645.2|24675.2|24645.2|0
1599513900000|2020-09-07 21:25:00|24677.6|24647.6|24677.6|24647.6|24677.6|24647.6|24677.6|24647.6|0
1599514800000|2020-09-07 21:40:00|24677.3|24647.3|24677.3|24647.3|24677.3|24647.3|24677.3|24647.3|0
1599515700000|2020-09-07 21:55:00|24674.8|24644.8|24669.8|24639.8|24674.8|24644.8|24669.8|24639.8|0
1599516000000|2020-09-07 22:00:00|24673.3|24643.3|24695.2|24665.2|24702.8|24672.8|24670.8|24640.8|0
1599516300000|2020-09-07 22:05:00|24694.6|24664.6|24676.8|24646.8|24699|24669|24671.1|24641.1|0
1599516600000|2020-09-07 22:10:00|24678|24648|24685.5|24655.5|24694.3|24664.3|24678|24648|0
1599516900000|2020-09-07 22:15:00|24684.9|24654.9|24681.1|24651.1|24689.3|24659.3|24679.3|24649.3|0
1599517200000|2020-09-07 22:20:00|24681.8|24651.8|24684.6|24654.6|24699.3|24669.3|24680.2|24650.2|0
1599517500000|2020-09-07 22:25:00|24684|24654|24703.6|24673.6|24709.9|24679.9|24682.7|24652.7|0
1599517800000|2020-09-07 22:30:00|24704.2|24674.2|24696.3|24666.3|24704.8|24674.8|24688.8|24658.8|0
1599518100000|2020-09-07 22:35:00|24696.9|24666.9|24695.4|24665.4|24706.4|24676.4|24694.1|24664.1|0
1599518400000|2020-09-07 22:40:00|24697.7|24667.7|24693.9|24663.9|24699|24669|24688.9|24658.9|0
1599518700000|2020-09-07 22:45:00|24694.5|24664.5|24715.8|24685.8|24718.3|24688.3|24694.5|24664.5|0
1599519000000|2020-09-07 22:50:00|24717.1|24687.1|24714.8|24684.8|24722.1|24692.1|24712.9|24682.9|0
1599519300000|2020-09-07 22:55:00|24715.4|24685.4|24728|24698|24728|24698|24713.8|24683.8|0
1599519600000|2020-09-07 23:00:00|24728.6|24698.6|24716.3|24686.3|24731.1|24701.1|24713.1|24683.1|0
1599519900000|2020-09-07 23:05:00|24716.9|24686.9|24717.4|24687.4|24723.8|24693.8|24709.6|24679.6|0
1599520200000|2020-09-07 23:10:00|24716.7|24686.7|24717.7|24687.7|24722.4|24692.4|24710.2|24680.2|0
1599520500000|2020-09-07 23:15:00|24718.9|24688.9|24732.2|24702.2|24734.7|24704.7|24715.2|24685.2|0
1599520800000|2020-09-07 23:20:00|24732.8|24702.8|24732.9|24702.9|24736.4|24706.4|24723|24693|0
1599521100000|2020-09-07 23:25:00|24734.1|24704.1|24731.8|24701.8|24739.1|24709.1|24726.8|24696.8|0
1599521400000|2020-09-07 23:30:00|24732.4|24702.4|24714.3|24684.3|24732.4|24702.4|24713.7|24683.7|0
1599521700000|2020-09-07 23:35:00|24714.9|24684.9|24710.3|24680.3|24719.4|24689.4|24706.5|24676.5|0
1599522000000|2020-09-07 23:40:00|24710.9|24680.9|24727.4|24697.4|24728.7|24698.7|24708.3|24678.3|0
1599522300000|2020-09-07 23:45:00|24728.7|24698.7|24719.5|24689.5|24731.2|24701.2|24715.8|24685.8|0
1599522600000|2020-09-07 23:50:00|24720.8|24690.8|24727|24697|24729.6|24699.6|24718.3|24688.3|0
1599522900000|2020-09-07 23:55:00|24726.4|24696.4|24722.5|24692.5|24730.1|24700.1|24720|24690|0
1599523200000|2020-09-08 00:00:00|24723.8|24693.8|24727.8|24697.8|24743.2|24713.2|24721.3|24691.3|0
1599523500000|2020-09-08 00:05:00|24728.4|24698.4|24710.2|24680.2|24735.3|24705.3|24705.6|24675.6|0
1599523800000|2020-09-08 00:10:00|24711.4|24681.4|24704.5|24674.5|24714.6|24684.6|24700.6|24670.6|0
1599524100000|2020-09-08 00:15:00|24703.8|24673.8|24688.4|24658.4|24705.7|24675.7|24683.1|24653.1|0
1599524400000|2020-09-08 00:20:00|24687.8|24657.8|24687.9|24657.9|24689.4|24659.4|24680.7|24650.7|0
1599524700000|2020-09-08 00:25:00|24688.2|24658.2|24694.7|24664.7|24695.3|24665.3|24681|24651|0
1599525000000|2020-09-08 00:30:00|24692.8|24662.8|24687.2|24657.2|24695|24665|24683.2|24653.2|0
1599525300000|2020-09-08 00:35:00|24687.5|24657.5|24687.2|24657.2|24694.4|24664.4|24686.9|24656.9|0
1599525600000|2020-09-08 00:40:00|24687.6|24657.6|24685.2|24655.2|24697|24667|24685.2|24655.2|0
1599525900000|2020-09-08 00:45:00|24685.5|24655.5|24691.4|24661.4|24697|24667|24680.8|24650.8|0
1599526200000|2020-09-08 00:50:00|24691.7|24661.7|24691.4|24661.4|24695.8|24665.8|24684.6|24654.6|0
1599526500000|2020-09-08 00:55:00|24691.1|24661.1|24695.1|24665.1|24701.3|24671.3|24688.3|24658.3|0
1599526800000|2020-09-08 01:00:00|24695.8|24665.8|24680.2|24650.2|24696.4|24666.4|24678.4|24648.4|0
1599527100000|2020-09-08 01:05:00|24679.9|24649.9|24665.6|24635.6|24686.4|24656.4|24665.3|24635.3|0
1599527400000|2020-09-08 01:10:00|24665.9|24635.9|24720.8|24690.8|24720.8|24690.8|24664.6|24634.6|0
1599527700000|2020-09-08 01:15:00|24721.1|24691.1|24783.2|24778.2|24797.7|24792.7|24675.7|24670.7|2927
1599528000000|2020-09-08 01:20:00|24784.2|24779.2|24755.2|24750.2|24793.7|24788.7|24739.7|24734.7|1334
1599528300000|2020-09-08 01:25:00|24757.2|24752.2|24761.7|24756.7|24776.2|24771.2|24754.2|24749.2|818
1599528600000|2020-09-08 01:30:00|24762.2|24757.2|24726.7|24721.7|24771.2|24766.2|24665.2|24660.2|5126
1599528900000|2020-09-08 01:35:00|24725.2|24720.2|24723.2|24718.2|24750.7|24745.7|24677.7|24672.7|3511
1599529200000|2020-09-08 01:40:00|24722.2|24717.2|24685.2|24680.2|24759.7|24754.7|24682.2|24677.2|3567
1599529500000|2020-09-08 01:45:00|24684.2|24679.2|24717.2|24712.2|24726.7|24721.7|24649.2|24644.2|3546
1599529800000|2020-09-08 01:50:00|24718.2|24713.2|24646.2|24641.2|24731.2|24726.2|24642.2|24637.2|2773
1599530100000|2020-09-08 01:55:00|24645.2|24640.2|24649.2|24644.2|24660.2|24655.2|24621.2|24616.2|3191
1599530400000|2020-09-08 02:00:00|24648.7|24643.7|24742.2|24737.2|24747.7|24742.7|24643.7|24638.7|3646
1599530700000|2020-09-08 02:05:00|24744.2|24739.2|24726.2|24721.2|24767.2|24762.2|24726.2|24721.2|2663
1599531000000|2020-09-08 02:10:00|24726.7|24721.7|24709.2|24704.2|24742.7|24737.7|24685.7|24680.7|2243
1599531300000|2020-09-08 02:15:00|24710.2|24705.2|24670.2|24665.2|24724.7|24719.7|24670.2|24665.2|1934
1599531600000|2020-09-08 02:20:00|24671.2|24666.2|24673.2|24668.2|24695.2|24690.2|24661.2|24656.2|1540
1599531900000|2020-09-08 02:25:00|24673.7|24668.7|24638.7|24633.7|24694.2|24689.2|24634.7|24629.7|1767
1599532200000|2020-09-08 02:30:00|24638.2|24633.2|24604.2|24599.2|24660.2|24655.2|24601.2|24596.2|2525
1599532500000|2020-09-08 02:35:00|24605.2|24600.2|24598.2|24593.2|24616.7|24611.7|24562.7|24557.7|3266
1599532800000|2020-09-08 02:40:00|24599.2|24594.2|24613.2|24608.2|24630.7|24625.7|24589.2|24584.2|1722
1599533100000|2020-09-08 02:45:00|24612.7|24607.7|24624.2|24619.2|24648.2|24643.2|24596.2|24591.2|2116
1599533400000|2020-09-08 02:50:00|24625.2|24620.2|24593.2|24588.2|24638.2|24633.2|24580.7|24575.7|1715
1599533700000|2020-09-08 02:55:00|24594.2|24589.2|24528.7|24523.7|24610.7|24605.7|24528.7|24523.7|2428
1599534000000|2020-09-08 03:00:00|24529.2|24524.2|24490.7|24485.7|24560.2|24555.2|24482.2|24477.2|3289
1599534300000|2020-09-08 03:05:00|24491.2|24486.2|24416.7|24411.7|24498.7|24493.7|24408.2|24403.2|4925
1599534600000|2020-09-08 03:10:00|24416.2|24411.2|24413.2|24408.2|24457.7|24452.7|24412.7|24407.7|2963
1599534900000|2020-09-08 03:15:00|24412.7|24407.7|24434.2|24429.2|24435.2|24430.2|24365.2|24360.2|3746
1599535200000|2020-09-08 03:20:00|24434.7|24429.7|24438.2|24433.2|24471.2|24466.2|24417.2|24412.2|2578
1599535500000|2020-09-08 03:25:00|24440.2|24435.2|24362.2|24357.2|24444.7|24439.7|24353.2|24348.2|2364
1599535800000|2020-09-08 03:30:00|24364.2|24359.2|24387.2|24382.2|24388.2|24383.2|24314.7|24309.7|3259
1599536100000|2020-09-08 03:35:00|24386.7|24381.7|24417.2|24412.2|24432.2|24427.2|24386.2|24381.2|1956
1599536400000|2020-09-08 03:40:00|24417.7|24412.7|24492.2|24487.2|24521.2|24516.2|24409.7|24404.7|3157
1599536700000|2020-09-08 03:45:00|24493.2|24488.2|24438.7|24433.7|24498.2|24493.2|24438.7|24433.7|1440
1599537000000|2020-09-08 03:50:00|24440.2|24435.2|24432.7|24427.7|24446.2|24441.2|24415.2|24410.2|868
1599537300000|2020-09-08 03:55:00|24432.2|24427.2|24433.2|24428.2|24447.2|24442.2|24427.2|24422.2|583
1599537600000|2020-09-08 04:00:00|24454.9|24424.9|24445.9|24415.9|24454.9|24424.9|24441.7|24411.7|2
1599537900000|2020-09-08 04:05:00|24445.2|24415.2|24435.3|24405.3|24450|24420|24434.1|24404.1|0
1599538200000|2020-09-08 04:10:00|24435|24405|24451.3|24421.3|24456.9|24426.9|24434.7|24404.7|0
1599538500000|2020-09-08 04:15:00|24451.6|24421.6|24458.5|24428.5|24458.5|24428.5|24451.3|24421.3|0
1599538800000|2020-09-08 04:20:00|24458.8|24428.8|24448.6|24418.6|24460.6|24430.6|24444.7|24414.7|0
1599539100000|2020-09-08 04:25:00|24448.3|24418.3|24450.9|24420.9|24452.1|24422.1|24442.4|24412.4|0
1599539400000|2020-09-08 04:30:00|24450.3|24420.3|24461.2|24431.2|24462.1|24432.1|24449.9|24419.9|0
1599539700000|2020-09-08 04:35:00|24460.6|24430.6|24458.4|24428.4|24465.2|24435.2|24457.8|24427.8|0
1599540000000|2020-09-08 04:40:00|24458.1|24428.1|24446.7|24416.7|24458.4|24428.4|24444.8|24414.8|0
1599540300000|2020-09-08 04:45:00|24448.5|24418.5|24448.9|24418.9|24455.9|24425.9|24443.6|24413.6|0
1599540600000|2020-09-08 04:50:00|24449.2|24419.2|24451.4|24421.4|24464.9|24434.9|24449.2|24419.2|0
1599540900000|2020-09-08 04:55:00|24451|24421|24458.2|24428.2|24458.2|24428.2|24450.1|24420.1|0
1599541200000|2020-09-08 05:00:00|24457.8|24427.8|24500.2|24495.2|24507.2|24502.2|24441.2|24427.8|1832
1599541500000|2020-09-08 05:05:00|24499.7|24494.7|24507.2|24502.2|24512.2|24507.2|24479.2|24474.2|1240
1599541800000|2020-09-08 05:10:00|24506.2|24501.2|24596.7|24591.7|24598.7|24593.7|24488.2|24483.2|3376
1599542100000|2020-09-08 05:15:00|24595.2|24590.2|24567.7|24562.7|24607.7|24602.7|24561.2|24556.2|2241
1599542400000|2020-09-08 05:20:00|24568.2|24563.2|24593.2|24588.2|24599.2|24594.2|24561.7|24556.7|973
1599542700000|2020-09-08 05:25:00|24593.7|24588.7|24597.7|24592.7|24628.2|24623.2|24589.2|24584.2|1580
1599543000000|2020-09-08 05:30:00|24596.2|24591.2|24577.2|24572.2|24597.2|24592.2|24567.7|24562.7|1517
1599543300000|2020-09-08 05:35:00|24578.2|24573.2|24545.2|24540.2|24581.7|24576.7|24540.2|24535.2|1701
1599543600000|2020-09-08 05:40:00|24544.7|24539.7|24603.2|24598.2|24607.2|24602.2|24536.7|24531.7|1584
1599543900000|2020-09-08 05:45:00|24603.7|24598.7|24649.7|24644.7|24656.7|24651.7|24595.7|24590.7|2159
1599544200000|2020-09-08 05:50:00|24650.2|24645.2|24660.2|24655.2|24662.7|24657.7|24627.7|24622.7|1494
1599544500000|2020-09-08 05:55:00|24660.7|24655.7|24691.2|24686.2|24698.2|24693.2|24623.2|24618.2|2166
1599544800000|2020-09-08 06:00:00|24691.7|24686.7|24682.2|24677.2|24709.2|24704.2|24660.2|24655.2|2048
1599545100000|2020-09-08 06:05:00|24683.2|24678.2|24682.2|24677.2|24711.2|24706.2|24681.2|24676.2|1756
1599545400000|2020-09-08 06:10:00|24681.2|24676.2|24661.2|24656.2|24715.2|24710.2|24657.2|24652.2|1616
1599545700000|2020-09-08 06:15:00|24661.7|24656.7|24653.2|24648.2|24685.2|24680.2|24651.2|24646.2|1400
1599546000000|2020-09-08 06:20:00|24653.7|24648.7|24623.2|24618.2|24661.2|24656.2|24621.7|24616.7|1719
1599546300000|2020-09-08 06:25:00|24622.7|24617.7|24637.2|24632.2|24652.2|24647.2|24615.2|24610.2|1325
1599546600000|2020-09-08 06:30:00|24636.2|24631.2|24585.7|24580.7|24641.2|24636.2|24581.2|24576.2|1425
1599546900000|2020-09-08 06:35:00|24586.2|24581.2|24626.7|24621.7|24632.2|24627.2|24584.2|24579.2|2252
1599547200000|2020-09-08 06:40:00|24627.2|24622.2|24624.2|24619.2|24628.2|24623.2|24598.7|24593.7|806
1599547500000|2020-09-08 06:45:00|24624.7|24619.7|24635.2|24630.2|24641.2|24636.2|24623.7|24618.7|741
1599547800000|2020-09-08 06:50:00|24635.7|24630.7|24632.7|24627.7|24641.2|24636.2|24610.7|24605.7|1657
1599548100000|2020-09-08 06:55:00|24630.2|24625.2|24643.2|24638.2|24644.2|24639.2|24619.2|24614.2|473
1599548400000|2020-09-08 07:00:00|24642.2|24637.2|24637.7|24632.7|24655.2|24650.2|24625.7|24620.7|1191
1599548700000|2020-09-08 07:05:00|24637.2|24632.2|24615.2|24610.2|24649.7|24644.7|24603.7|24598.7|1044
1599549000000|2020-09-08 07:10:00|24615.7|24610.7|24643.2|24638.2|24648.7|24643.7|24603.7|24598.7|770
1599549300000|2020-09-08 07:15:00|24647.2|24642.2|24619.7|24614.7|24670.2|24665.2|24612.7|24607.7|1267
1599549600000|2020-09-08 07:20:00|24621.2|24616.2|24605.2|24600.2|24629.2|24624.2|24591.2|24586.2|989
1599549900000|2020-09-08 07:25:00|24603.2|24598.2|24626.2|24621.2|24629.2|24624.2|24602.2|24597.2|589
1599550200000|2020-09-08 07:30:00|24625.7|24620.7|24642.2|24637.2|24649.7|24644.7|24610.2|24605.2|662
1599550500000|2020-09-08 07:35:00|24641.7|24636.7|24595.2|24590.2|24644.2|24639.2|24594.7|24589.7|755
1599550800000|2020-09-08 07:40:00|24596.2|24591.2|24594.7|24589.7|24610.2|24605.2|24582.2|24577.2|841
1599551100000|2020-09-08 07:45:00|24594.2|24589.2|24617.2|24612.2|24617.2|24612.2|24589.2|24584.2|785
1599551400000|2020-09-08 07:50:00|24616.2|24611.2|24629.2|24624.2|24643.7|24638.7|24615.7|24610.7|860
1599551700000|2020-09-08 07:55:00|24628.7|24623.7|24617.7|24612.7|24629.2|24624.2|24586.2|24581.2|1361
1599552000000|2020-09-08 08:00:00|24616.7|24611.7|24608.2|24603.2|24624.2|24619.2|24581.7|24576.7|1380
1599552300000|2020-09-08 08:05:00|24608.7|24603.7|24606.2|24601.2|24615.2|24610.2|24576.2|24571.2|1153
1599552600000|2020-09-08 08:10:00|24604.2|24599.2|24575.2|24570.2|24611.2|24606.2|24565.2|24560.2|990
1599552900000|2020-09-08 08:15:00|24574.7|24569.7|24531.2|24526.2|24581.2|24576.2|24524.2|24519.2|1383
1599553200000|2020-09-08 08:20:00|24529.2|24524.2|24510.7|24505.7|24531.7|24526.7|24498.2|24493.2|900
1599553500000|2020-09-08 08:25:00|24511.2|24506.2|24512.7|24507.7|24535.7|24530.7|24492.7|24487.7|841
1599553800000|2020-09-08 08:30:00|24543.9|24513.9|24525.2|24495.2|24543.9|24513.9|24523.2|24493.2|0
1599554100000|2020-09-08 08:35:00|24525.8|24495.8|24545|24515|24556.7|24526.7|24503.1|24473.1|0
1599554400000|2020-09-08 08:40:00|24544.7|24514.7|24504.1|24474.1|24545.3|24515.3|24495.4|24465.4|0
1599554700000|2020-09-08 08:45:00|24504.7|24474.7|24497.6|24467.6|24504.8|24474.8|24472.5|24442.5|0
1599555000000|2020-09-08 08:50:00|24497|24467|24485.5|24455.5|24497|24467|24469.1|24439.1|0
1599555300000|2020-09-08 08:55:00|24484.8|24454.8|24513.2|24483.2|24525.7|24495.7|24484.8|24454.8|0
1599555600000|2020-09-08 09:00:00|24512.8|24482.8|24541.2|24511.2|24542.7|24512.7|24489.5|24459.5|0
1599555900000|2020-09-08 09:05:00|24541.8|24511.8|24538|24508|24541.8|24511.8|24515.9|24485.9|0
1599556200000|2020-09-08 09:10:00|24536.1|24506.1|24525.1|24495.1|24544.9|24514.9|24519.9|24489.9|0
1599556500000|2020-09-08 09:15:00|24525.5|24495.5|24498.2|24490.2|24525.5|24497.7|24462.2|24454.2|330
1599556800000|2020-09-08 09:20:00|24498.7|24490.7|24485.7|24477.7|24504.2|24496.2|24485.2|24477.2|161
1599557100000|2020-09-08 09:25:00|24485.2|24477.2|24502.2|24494.2|24502.2|24494.2|24477.2|24469.2|157
1599557400000|2020-09-08 09:30:00|24501.2|24493.2|24464.7|24456.7|24501.2|24493.2|24461.2|24453.2|262
1599557700000|2020-09-08 09:35:00|24465.2|24457.2|24480.7|24472.7|24480.7|24472.7|24459.7|24451.7|138
1599558000000|2020-09-08 09:40:00|24480.2|24472.2|24437.2|24429.2|24484.2|24476.2|24436.2|24428.2|180
1599558300000|2020-09-08 09:45:00|24436.2|24428.2|24457.7|24449.7|24459.7|24451.7|24421.2|24413.2|160
1599558600000|2020-09-08 09:50:00|24456.7|24448.7|24440.2|24432.2|24464.2|24456.2|24438.2|24430.2|109
1599558900000|2020-09-08 09:55:00|24440.7|24432.7|24444.2|24436.2|24457.2|24449.2|24436.7|24428.7|148
1599559200000|2020-09-08 10:00:00|24443.7|24435.7|24432.7|24424.7|24444.2|24436.2|24409.2|24401.2|360
1599559500000|2020-09-08 10:05:00|24433.2|24425.2|24449.7|24441.7|24451.7|24443.7|24427.7|24419.7|146
1599559800000|2020-09-08 10:10:00|24449.2|24441.2|24442.7|24434.7|24449.2|24441.2|24433.7|24425.7|86
1599560100000|2020-09-08 10:15:00|24442.2|24434.2|24440.7|24432.7|24450.7|24442.7|24425.2|24417.2|118
1599560400000|2020-09-08 10:20:00|24440.2|24432.2|24430.2|24422.2|24449.7|24441.7|24428.7|24420.7|116
1599560700000|2020-09-08 10:25:00|24429.7|24421.7|24412.7|24404.7|24429.7|24421.7|24404.7|24396.7|202
1599561000000|2020-09-08 10:30:00|24412.2|24404.2|24409.7|24401.7|24428.2|24420.2|24408.2|24400.2|100
1599561300000|2020-09-08 10:35:00|24408.2|24400.2|24413.7|24405.7|24417.7|24409.7|24402.2|24394.2|154
1599561600000|2020-09-08 10:40:00|24413.2|24405.2|24422.2|24414.2|24424.7|24416.7|24411.2|24403.2|156
1599561900000|2020-09-08 10:45:00|24421.7|24413.7|24414.2|24406.2|24421.7|24413.7|24407.2|24399.2|59
1599562200000|2020-09-08 10:50:00|24414.7|24406.7|24417.2|24409.2|24421.2|24413.2|24409.2|24401.2|67
1599562500000|2020-09-08 10:55:00|24417.7|24409.7|24432.2|24424.2|24432.7|24424.7|24417.7|24409.7|110
1599562800000|2020-09-08 11:00:00|24431.7|24423.7|24446.2|24438.2|24446.2|24438.2|24427.7|24419.7|140
1599563100000|2020-09-08 11:05:00|24445.7|24437.7|24433.7|24425.7|24448.7|24440.7|24431.2|24423.2|92
1599563400000|2020-09-08 11:10:00|24433.2|24425.2|24437.2|24429.2|24447.2|24439.2|24431.7|24423.7|48
1599563700000|2020-09-08 11:15:00|24436.7|24428.7|24421.2|24413.2|24439.2|24431.2|24411.2|24403.2|109
1599564000000|2020-09-08 11:20:00|24420.7|24412.7|24415.7|24407.7|24420.7|24412.7|24405.2|24397.2|84
1599564300000|2020-09-08 11:25:00|24416.2|24408.2|24426.2|24418.2|24428.2|24420.2|24415.2|24407.2|61
1599564600000|2020-09-08 11:30:00|24425.7|24417.7|24413.2|24405.2|24426.7|24418.7|24410.7|24402.7|76
1599564900000|2020-09-08 11:35:00|24412.7|24404.7|24398.2|24390.2|24412.7|24404.7|24395.7|24387.7|124
1599565200000|2020-09-08 11:40:00|24397.7|24389.7|24364.2|24356.2|24397.7|24389.7|24361.7|24353.7|272
1599565500000|2020-09-08 11:45:00|24363.7|24355.7|24368.7|24360.7|24371.2|24363.2|24357.7|24349.7|165
1599565800000|2020-09-08 11:50:00|24368.2|24360.2|24371.7|24363.7|24372.7|24364.7|24357.7|24349.7|253
1599566100000|2020-09-08 11:55:00|24372.2|24364.2|24390.7|24382.7|24397.2|24389.2|24369.7|24361.7|160
1599566400000|2020-09-08 12:00:00|24390.2|24382.2|24390.2|24382.2|24406.7|24398.7|24385.7|24377.7|184
1599566700000|2020-09-08 12:05:00|24389.7|24381.7|24355.2|24347.2|24393.2|24385.2|24355.2|24347.2|154
1599567000000|2020-09-08 12:10:00|24355.7|24347.7|24330.7|24322.7|24357.2|24349.2|24325.7|24317.7|570
1599567300000|2020-09-08 12:15:00|24330.2|24322.2|24333.7|24325.7|24344.2|24336.2|24323.2|24315.2|405
1599567600000|2020-09-08 12:20:00|24334.7|24326.7|24336.2|24328.2|24348.7|24340.7|24326.2|24318.2|227
1599567900000|2020-09-08 12:25:00|24335.7|24327.7|24322.7|24314.7|24337.7|24329.7|24320.7|24312.7|232
1599568200000|2020-09-08 12:30:00|24322.2|24314.2|24332.7|24324.7|24337.2|24329.2|24317.2|24309.2|228
1599568500000|2020-09-08 12:35:00|24333.2|24325.2|24299.2|24291.2|24335.7|24327.7|24290.2|24282.2|513
1599568800000|2020-09-08 12:40:00|24298.7|24290.7|24306.2|24298.2|24315.7|24307.7|24289.2|24281.2|195
1599569100000|2020-09-08 12:45:00|24306.7|24298.7|24301.7|24293.7|24310.2|24302.2|24298.7|24290.7|248
1599569400000|2020-09-08 12:50:00|24302.2|24294.2|24285.7|24277.7|24306.7|24298.7|24277.2|24269.2|300
1599569700000|2020-09-08 12:55:00|24284.7|24276.7|24319.7|24311.7|24330.2|24322.2|24284.7|24276.7|374
1599570000000|2020-09-08 13:00:00|24318.2|24310.2|24300.7|24292.7|24328.2|24320.2|24299.7|24291.7|222
1599570300000|2020-09-08 13:05:00|24301.2|24293.2|24305.2|24297.2|24313.2|24305.2|24293.7|24285.7|115
1599570600000|2020-09-08 13:10:00|24305.7|24297.7|24276.7|24268.7|24309.7|24301.7|24272.2|24264.2|350
1599570900000|2020-09-08 13:15:00|24278.2|24270.2|24291.2|24283.2|24295.7|24287.7|24272.2|24264.2|167
1599571200000|2020-09-08 13:20:00|24291.7|24283.7|24300.2|24292.2|24313.7|24305.7|24291.2|24283.2|150
1599571500000|2020-09-08 13:25:00|24301.7|24293.7|24293.2|24285.2|24307.7|24299.7|24292.2|24284.2|139
1599571800000|2020-09-08 13:30:00|24292.7|24284.7|24316.7|24308.7|24327.2|24319.2|24278.2|24270.2|728
1599572100000|2020-09-08 13:35:00|24316.2|24308.2|24346.2|24338.2|24363.2|24355.2|24310.2|24302.2|660
1599572400000|2020-09-08 13:40:00|24345.7|24337.7|24297.2|24289.2|24345.7|24337.7|24284.7|24276.7|473
1599572700000|2020-09-08 13:45:00|24296.7|24288.7|24301.7|24293.7|24342.2|24334.2|24279.7|24271.7|607
1599573000000|2020-09-08 13:50:00|24303.2|24295.2|24334.7|24326.7|24346.7|24338.7|24289.7|24281.7|386
1599573300000|2020-09-08 13:55:00|24335.2|24327.2|24372.2|24364.2|24377.2|24369.2|24334.7|24326.7|483
1599573600000|2020-09-08 14:00:00|24371.2|24363.2|24327.2|24319.2|24377.7|24369.7|24327.2|24319.2|414
1599573900000|2020-09-08 14:05:00|24327.7|24319.7|24367.2|24359.2|24371.2|24363.2|24317.7|24309.7|311
1599574200000|2020-09-08 14:10:00|24367.7|24359.7|24420.2|24412.2|24426.7|24418.7|24366.7|24358.7|595
1599574500000|2020-09-08 14:15:00|24420.7|24412.7|24409.7|24401.7|24442.2|24434.2|24408.2|24400.2|585
1599574800000|2020-09-08 14:20:00|24410.2|24402.2|24412.7|24404.7|24428.7|24420.7|24383.7|24375.7|401
1599575100000|2020-09-08 14:25:00|24413.2|24405.2|24437.2|24429.2|24442.7|24434.7|24412.7|24404.7|358
1599575400000|2020-09-08 14:30:00|24436.7|24428.7|24402.7|24394.7|24443.2|24435.2|24385.2|24377.2|459
1599575700000|2020-09-08 14:35:00|24403.2|24395.2|24435.7|24427.7|24437.2|24429.2|24389.7|24381.7|296
1599576000000|2020-09-08 14:40:00|24436.2|24428.2|24388.2|24380.2|24439.7|24431.7|24374.7|24366.7|312
1599576300000|2020-09-08 14:45:00|24388.7|24380.7|24367.7|24359.7|24400.2|24392.2|24364.2|24356.2|334
1599576600000|2020-09-08 14:50:00|24365.7|24357.7|24373.7|24365.7|24397.7|24389.7|24362.2|24354.2|199
1599576900000|2020-09-08 14:55:00|24374.2|24366.2|24374.2|24366.2|24395.7|24387.7|24365.2|24357.2|193
1599577200000|2020-09-08 15:00:00|24375.7|24367.7|24410.7|24402.7|24416.2|24408.2|24350.7|24342.7|353
1599577500000|2020-09-08 15:05:00|24410.2|24402.2|24429.7|24421.7|24431.7|24423.7|24394.2|24386.2|343
1599577800000|2020-09-08 15:10:00|24429.2|24421.2|24425.2|24417.2|24449.2|24441.2|24424.7|24416.7|425
1599578100000|2020-09-08 15:15:00|24426.7|24418.7|24434.2|24426.2|24439.7|24431.7|24418.2|24410.2|203
1599578400000|2020-09-08 15:20:00|24436.2|24428.2|24409.7|24401.7|24439.2|24431.2|24402.7|24394.7|257
1599578700000|2020-09-08 15:25:00|24410.2|24402.2|24414.2|24406.2|24422.7|24414.7|24403.7|24395.7|119
1599579000000|2020-09-08 15:30:00|24413.7|24405.7|24398.7|24390.7|24421.7|24413.7|24378.2|24370.2|254
1599579300000|2020-09-08 15:35:00|24400.2|24392.2|24385.2|24377.2|24401.7|24393.7|24383.2|24375.2|158
1599579600000|2020-09-08 15:40:00|24384.7|24376.7|24405.7|24397.7|24405.7|24397.7|24373.2|24365.2|212
1599579900000|2020-09-08 15:45:00|24406.2|24398.2|24400.7|24392.7|24412.7|24404.7|24387.7|24379.7|187
1599580200000|2020-09-08 15:50:00|24402.2|24394.2|24387.2|24379.2|24404.7|24396.7|24381.7|24373.7|186
1599580500000|2020-09-08 15:55:00|24386.7|24378.7|24405.2|24397.2|24419.2|24411.2|24383.2|24375.2|175
1599580800000|2020-09-08 16:00:00|24406.7|24398.7|24414.2|24406.2|24425.2|24417.2|24401.2|24393.2|89
1599581100000|2020-09-08 16:05:00|24414.7|24406.7|24430.7|24422.7|24441.2|24433.2|24413.7|24405.7|203
1599581400000|2020-09-08 16:10:00|24430.2|24422.2|24426.7|24418.7|24440.7|24432.7|24426.2|24418.2|100
1599581700000|2020-09-08 16:15:00|24424.2|24416.2|24433.7|24425.7|24447.7|24439.7|24423.7|24415.7|131
1599582000000|2020-09-08 16:20:00|24434.2|24426.2|24446.2|24438.2|24448.7|24440.7|24426.7|24418.7|99
1599582300000|2020-09-08 16:25:00|24447.2|24439.2|24421.7|24413.7|24450.7|24442.7|24419.7|24411.7|90
1599582600000|2020-09-08 16:30:00|24421.2|24413.2|24429.2|24421.2|24439.2|24431.2|24414.7|24406.7|112
1599582900000|2020-09-08 16:35:00|24427.2|24419.2|24425.2|24417.2|24438.2|24430.2|24423.7|24415.7|73
1599583200000|2020-09-08 16:40:00|24425.7|24417.7|24430.2|24422.2|24434.7|24426.7|24421.2|24413.2|61
1599583500000|2020-09-08 16:45:00|24429.7|24421.7|24437.7|24429.7|24447.7|24439.7|24429.7|24421.7|74
1599583800000|2020-09-08 16:50:00|24437.2|24429.2|24439.7|24431.7|24447.2|24439.2|24426.7|24418.7|63
1599584100000|2020-09-08 16:55:00|24438.7|24430.7|24431.2|24423.2|24441.2|24433.2|24424.7|24416.7|76
1599584400000|2020-09-08 17:00:00|24430.7|24422.7|24427.7|24419.7|24434.2|24426.2|24423.2|24415.2|63
1599584700000|2020-09-08 17:05:00|24426.2|24418.2|24408.7|24400.7|24429.2|24421.2|24407.2|24399.2|80
1599585000000|2020-09-08 17:10:00|24408.2|24400.2|24422.2|24414.2|24424.7|24416.7|24407.2|24399.2|68
1599585300000|2020-09-08 17:15:00|24421.7|24413.7|24436.2|24428.2|24439.7|24431.7|24419.7|24411.7|64
1599585600000|2020-09-08 17:20:00|24435.7|24427.7|24429.2|24421.2|24437.2|24429.2|24427.7|24419.7|65
1599585900000|2020-09-08 17:25:00|24429.7|24421.7|24429.2|24421.2|24439.7|24431.7|24426.2|24418.2|61
1599586200000|2020-09-08 17:30:00|24428.7|24420.7|24445.2|24437.2|24450.2|24442.2|24417.2|24409.2|114
1599586500000|2020-09-08 17:35:00|24445.7|24437.7|24454.2|24446.2|24457.2|24449.2|24445.2|24437.2|61
1599586800000|2020-09-08 17:40:00|24453.7|24445.7|24463.2|24455.2|24468.7|24460.7|24448.7|24440.7|96
1599587100000|2020-09-08 17:45:00|24463.7|24455.7|24464.7|24456.7|24465.7|24457.7|24456.7|24448.7|23
1599587400000|2020-09-08 17:50:00|24465.2|24457.2|24463.2|24455.2|24468.2|24460.2|24459.2|24451.2|30
1599587700000|2020-09-08 17:55:00|24463.7|24455.7|24448.7|24440.7|24466.2|24458.2|24447.7|24439.7|25
1599588000000|2020-09-08 18:00:00|24452.2|24444.2|24440.2|24432.2|24458.2|24450.2|24440.2|24432.2|41
1599588300000|2020-09-08 18:05:00|24440.7|24432.7|24441.2|24433.2|24445.2|24437.2|24434.2|24426.2|71
1599588600000|2020-09-08 18:10:00|24441.7|24433.7|24428.7|24420.7|24448.2|24440.2|24427.7|24419.7|79
1599588900000|2020-09-08 18:15:00|24429.2|24421.2|24413.2|24405.2|24432.7|24424.7|24409.7|24401.7|109
1599589200000|2020-09-08 18:20:00|24413.7|24405.7|24407.7|24399.7|24419.7|24411.7|24405.2|24397.2|77
1599589500000|2020-09-08 18:25:00|24407.2|24399.2|24403.2|24395.2|24415.7|24407.7|24398.7|24390.7|69
1599589800000|2020-09-08 18:30:00|24403.7|24395.7|24402.2|24394.2|24403.7|24395.7|24391.7|24383.7|85
1599590100000|2020-09-08 18:35:00|24401.7|24393.7|24374.2|24366.2|24401.7|24393.7|24370.2|24362.2|104
1599590400000|2020-09-08 18:40:00|24373.7|24365.7|24347.7|24339.7|24375.2|24367.2|24346.2|24338.2|123
1599590700000|2020-09-08 18:45:00|24344.2|24336.2|24353.2|24345.2|24358.2|24350.2|24341.2|24333.2|137
1599591000000|2020-09-08 18:50:00|24353.7|24345.7|24332.2|24324.2|24360.7|24352.7|24323.2|24315.2|157
1599591300000|2020-09-08 18:55:00|24334.2|24326.2|24392.2|24362.2|24392.4|24368.7|24328.2|24320.2|99
1599591600000|2020-09-08 19:00:00|24390.7|24360.7|24326.9|24296.9|24392.3|24362.3|24323.7|24293.7|0
1599591900000|2020-09-08 19:05:00|24327.2|24297.2|24344.9|24314.9|24345.2|24315.2|24323.7|24293.7|0
1599592200000|2020-09-08 19:10:00|24345.6|24315.6|24363.6|24333.6|24374.1|24344.1|24344.4|24314.4|0
1599592500000|2020-09-08 19:15:00|24362.1|24332.1|24362.1|24332.1|24379.7|24349.7|24339.7|24309.7|0
1599592800000|2020-09-08 19:20:00|24361.8|24331.8|24373.5|24343.5|24387.2|24357.2|24359.3|24329.3|0
1599593100000|2020-09-08 19:25:00|24373.8|24343.8|24403.1|24373.1|24404.9|24374.9|24367.4|24337.4|0
1599593400000|2020-09-08 19:30:00|24402.9|24372.9|24391.5|24361.5|24422.5|24392.5|24391.3|24361.3|0
1599593700000|2020-09-08 19:35:00|24391.8|24361.8|24399.5|24369.5|24411.3|24381.3|24388.5|24358.5|0
1599594000000|2020-09-08 19:40:00|24400|24370|24397.6|24367.6|24414.1|24384.1|24387.4|24357.4|0
1599594300000|2020-09-08 19:45:00|24397.9|24367.9|24378.7|24348.7|24399.6|24369.6|24357|24327|0
1599594600000|2020-09-08 19:50:00|24380.4|24350.4|24336.6|24306.6|24380.4|24350.4|24334|24304|0
1599594900000|2020-09-08 19:55:00|24337.4|24307.4|24321.6|24291.6|24343.5|24313.5|24310.1|24280.1|0
1599595200000|2020-09-08 20:00:00|24319.1|24289.1|24346.6|24316.6|24364.8|24334.8|24311.4|24281.4|0
1599595500000|2020-09-08 20:05:00|24347.2|24317.2|24331.5|24301.5|24351.7|24321.7|24320.3|24290.3|0
1599595800000|2020-09-08 20:10:00|24332.1|24302.1|24340.4|24310.4|24355.4|24325.4|24328.9|24298.9|0
1599596100000|2020-09-08 20:15:00|24340.5|24310.5|24343.7|24313.7|24343.7|24313.7|24337.5|24307.5|0
1599596400000|2020-09-08 20:20:00|24341.5|24311.5|24340.7|24310.7|24343.1|24313.1|24339.4|24309.4|0
1599596700000|2020-09-08 20:25:00|24343.1|24313.1|24342.8|24312.8|24343.9|24313.9|24340.7|24310.7|0
1599597000000|2020-09-08 20:30:00|24351.2|24321.2|24341.9|24311.9|24365.2|24335.2|24338.1|24308.1|0
1599597300000|2020-09-08 20:35:00|24343.2|24313.2|24345.7|24315.7|24359.8|24329.8|24340.6|24310.6|0
1599597600000|2020-09-08 20:40:00|24344.4|24314.4|24331.6|24301.6|24347|24317|24330.4|24300.4|0
1599597900000|2020-09-08 20:45:00|24332.9|24302.9|24345.7|24315.7|24354.6|24324.6|24331.6|24301.6|0
1599598200000|2020-09-08 20:50:00|24344.4|24314.4|24344.8|24314.8|24355|24325|24339.3|24309.3|0
1599598500000|2020-09-08 20:55:00|24347.3|24317.3|24344.9|24314.9|24351.1|24321.1|24338.7|24308.7|0
1599598800000|2020-09-08 21:00:00|24345.8|24315.8|24347.1|24317.1|24347.1|24317.1|24343.4|24313.4|0
1599599100000|2020-09-08 21:05:00|24348|24318|24344|24314|24348|24318|24342.3|24312.3|0
1599599400000|2020-09-08 21:10:00|24342.8|24312.8|24344.3|24314.3|24346.2|24316.2|24342.8|24312.8|0
1599599700000|2020-09-08 21:15:00|24346|24316|24343.4|24313.4|24346.4|24316.4|24343.4|24313.4|0
1599600000000|2020-09-08 21:20:00|24343|24313|24270.2|24240.2|24343|24313|24257.5|24227.5|0
1599600300000|2020-09-08 21:25:00|24260|24230|24274.3|24244.3|24289.3|24259.3|24260|24230|0
1599600600000|2020-09-08 21:30:00|24274.7|24244.7|24229.4|24199.4|24278.9|24248.9|24218.3|24188.3|0
1599600900000|2020-09-08 21:35:00|24227.5|24197.5|24226|24196|24236.5|24206.5|24225.3|24195.3|0
1599601200000|2020-09-08 21:40:00|24224.7|24194.7|24188.2|24158.2|24226|24196|24187.7|24157.7|0
1599601500000|2020-09-08 21:45:00|24186.7|24156.7|24183.9|24153.9|24189.3|24159.3|24156.5|24126.5|0
1599601800000|2020-09-08 21:50:00|24184.2|24154.2|24237.2|24207.2|24237.2|24207.2|24183.3|24153.3|0
1599602100000|2020-09-08 21:55:00|24236.1|24206.1|24241.6|24211.6|24243.2|24213.2|24224.1|24194.1|0
1599602400000|2020-09-08 22:00:00|24239.6|24209.6|24217.9|24187.9|24268.1|24238.1|24199.8|24169.8|0
1599602700000|2020-09-08 22:05:00|24218.6|24188.6|24181|24151|24221.7|24191.7|24181|24151|0
1599603000000|2020-09-08 22:10:00|24181.7|24151.7|24190.5|24160.5|24193|24163|24152.6|24122.6|0
1599603300000|2020-09-08 22:15:00|24191.1|24161.1|24214.3|24184.3|24215|24185|24191.1|24161.1|0
1599603600000|2020-09-08 22:20:00|24215|24185|24247.2|24217.2|24251.7|24221.7|24208.6|24178.6|0
1599603900000|2020-09-08 22:25:00|24247.8|24217.8|24237.5|24207.5|24248.4|24218.4|24224.2|24194.2|0
1599604200000|2020-09-08 22:30:00|24239.4|24209.4|24235.7|24205.7|24251.5|24221.5|24229.8|24199.8|0
1599604500000|2020-09-08 22:35:00|24238.3|24208.3|24227.5|24197.5|24240.8|24210.8|24224.9|24194.9|0
1599604800000|2020-09-08 22:40:00|24228.8|24198.8|24226.3|24196.3|24232.7|24202.7|24219.8|24189.8|0
1599605100000|2020-09-08 22:45:00|24225.7|24195.7|24236.5|24206.5|24241|24211|24225.7|24195.7|0
1599605400000|2020-09-08 22:50:00|24237.1|24207.1|24258.7|24228.7|24271.5|24241.5|24237.1|24207.1|0
1599605700000|2020-09-08 22:55:00|24258|24228|24266.6|24236.6|24270.2|24240.2|24256.4|24226.4|0
1599606000000|2020-09-08 23:00:00|24267.9|24237.9|24240.4|24210.4|24267.9|24237.9|24229.9|24199.9|0
1599606300000|2020-09-08 23:05:00|24241.7|24211.7|24254.7|24224.7|24262.8|24232.8|24239.2|24209.2|0
1599606600000|2020-09-08 23:10:00|24257.9|24227.9|24274.9|24244.9|24274.9|24244.9|24252.8|24222.8|0
1599606900000|2020-09-08 23:15:00|24274.3|24244.3|24281.3|24251.3|24293.3|24263.3|24273.6|24243.6|0
1599607200000|2020-09-08 23:20:00|24281.9|24251.9|24290.4|24260.4|24297.4|24267.4|24281.3|24251.3|0
1599607500000|2020-09-08 23:25:00|24291|24261|24278.1|24248.1|24294.3|24264.3|24268.1|24238.1|0
1599607800000|2020-09-08 23:30:00|24277.4|24247.4|24273.3|24243.3|24284.5|24254.5|24269.7|24239.7|0
1599608100000|2020-09-08 23:35:00|24274.6|24244.6|24274.9|24244.9|24275.5|24245.5|24256.7|24226.7|0
1599608400000|2020-09-08 23:40:00|24275.5|24245.5|24291.5|24261.5|24293.8|24263.8|24274.9|24244.9|0
1599608700000|2020-09-08 23:45:00|24290.9|24260.9|24303|24273|24303.6|24273.6|24288.6|24258.6|0
1599609000000|2020-09-08 23:50:00|24303.6|24273.6|24310.6|24280.6|24311.6|24281.6|24294.3|24264.3|0
1599609300000|2020-09-08 23:55:00|24309.9|24279.9|24295.7|24265.7|24310.6|24280.6|24293.5|24263.5|0
1599609600000|2020-09-09 00:00:00|24295.1|24265.1|24301.2|24271.2|24314|24284|24289.1|24259.1|0
1599609900000|2020-09-09 00:05:00|24300.6|24270.6|24291|24261|24300.6|24270.6|24284.3|24254.3|0
1599610200000|2020-09-09 00:10:00|24290.4|24260.4|24303|24273|24308.1|24278.1|24287.8|24257.8|0
1599610500000|2020-09-09 00:15:00|24302.4|24272.4|24316.6|24286.6|24322.6|24292.6|24293.4|24263.4|0
1599610800000|2020-09-09 00:20:00|24316|24286|24313.4|24283.4|24322.5|24292.5|24299.9|24269.9|0
1599611100000|2020-09-09 00:25:00|24313|24283|24298|24268|24313|24283|24296.7|24266.7|0
1599611400000|2020-09-09 00:30:00|24298.3|24268.3|24322.5|24292.5|24322.8|24292.8|24297.3|24267.3|0
1599611700000|2020-09-09 00:35:00|24322.2|24292.2|24346.9|24316.9|24352.8|24322.8|24319|24289|0
1599612000000|2020-09-09 00:40:00|24347.5|24317.5|24359.4|24329.4|24364.2|24334.2|24337.8|24307.8|0
1599612300000|2020-09-09 00:45:00|24359.1|24329.1|24347.8|24317.8|24359.7|24329.7|24347.2|24317.2|0
1599612600000|2020-09-09 00:50:00|24348.1|24318.1|24347.8|24317.8|24359.8|24329.8|24347.2|24317.2|0
1599612900000|2020-09-09 00:55:00|24349.7|24319.7|24355.3|24325.3|24369.2|24339.2|24345.9|24315.9|0
1599613200000|2020-09-09 01:00:00|24351.2|24321.2|24375.3|24345.3|24375.9|24345.9|24333.3|24303.3|0
1599613500000|2020-09-09 01:05:00|24375.9|24345.9|24327.5|24297.5|24382.5|24352.5|24322.5|24292.5|0
1599613800000|2020-09-09 01:10:00|24327.8|24297.8|24308.5|24278.5|24335.1|24305.1|24307.6|24277.6|0
1599614100000|2020-09-09 01:15:00|24314.5|24284.5|24279.1|24274.1|24323.1|24318.1|24234.6|24229.6|3530
1599614400000|2020-09-09 01:20:00|24277.6|24272.6|24270.1|24265.1|24300.1|24295.1|24229.6|24224.6|2368
1599614700000|2020-09-09 01:25:00|24269.6|24264.6|24262.6|24257.6|24287.1|24282.1|24247.1|24242.1|908
1599615000000|2020-09-09 01:30:00|24261.1|24256.1|24371.1|24366.1|24379.1|24374.1|24250.6|24245.6|6900
1599615300000|2020-09-09 01:35:00|24376.1|24371.1|24357.6|24352.6|24431.6|24426.6|24354.1|24349.1|4926
1599615600000|2020-09-09 01:40:00|24356.1|24351.1|24354.6|24349.6|24375.1|24370.1|24299.1|24294.1|3946
1599615900000|2020-09-09 01:45:00|24355.6|24350.6|24348.1|24343.1|24367.1|24362.1|24306.6|24301.6|3396
1599616200000|2020-09-09 01:50:00|24349.1|24344.1|24309.6|24304.6|24351.6|24346.6|24279.6|24274.6|3540
1599616500000|2020-09-09 01:55:00|24310.6|24305.6|24321.6|24316.6|24344.1|24339.1|24274.1|24269.1|3126
1599616800000|2020-09-09 02:00:00|24325.1|24320.1|24297.6|24292.6|24325.6|24320.6|24296.1|24291.1|1775
1599617100000|2020-09-09 02:05:00|24298.1|24293.1|24315.1|24310.1|24366.6|24361.6|24290.6|24285.6|2917
1599617400000|2020-09-09 02:10:00|24313.6|24308.6|24360.6|24355.6|24371.6|24366.6|24298.1|24293.1|2665
1599617700000|2020-09-09 02:15:00|24361.1|24356.1|24314.1|24309.1|24362.6|24357.6|24291.1|24286.1|2135
1599618000000|2020-09-09 02:20:00|24313.6|24308.6|24293.6|24288.6|24313.6|24308.6|24268.6|24263.6|2199
1599618300000|2020-09-09 02:25:00|24293.1|24288.1|24298.6|24293.6|24330.6|24325.6|24281.6|24276.6|1748
1599618600000|2020-09-09 02:30:00|24296.1|24291.1|24223.6|24218.6|24296.1|24291.1|24213.1|24208.1|3979
1599618900000|2020-09-09 02:35:00|24224.1|24219.1|24254.6|24249.6|24260.6|24255.6|24181.1|24176.1|4241
1599619200000|2020-09-09 02:40:00|24254.1|24249.1|24279.1|24274.1|24279.6|24274.6|24224.6|24219.6|2371
1599619500000|2020-09-09 02:45:00|24280.1|24275.1|24300.6|24295.6|24313.6|24308.6|24268.6|24263.6|2289
1599619800000|2020-09-09 02:50:00|24301.1|24296.1|24278.1|24273.1|24314.6|24309.6|24277.1|24272.1|1560
1599620100000|2020-09-09 02:55:00|24277.6|24272.6|24326.6|24321.6|24328.6|24323.6|24274.6|24269.6|1552
1599620400000|2020-09-09 03:00:00|24328.1|24323.1|24292.1|24287.1|24337.6|24332.6|24286.6|24281.6|1987
1599620700000|2020-09-09 03:05:00|24291.6|24286.6|24313.1|24308.1|24332.1|24327.1|24284.1|24279.1|1758
1599621000000|2020-09-09 03:10:00|24313.6|24308.6|24317.6|24312.6|24335.6|24330.6|24294.6|24289.6|1160
1599621300000|2020-09-09 03:15:00|24317.1|24312.1|24347.6|24342.6|24359.1|24354.1|24313.6|24308.6|1487
1599621600000|2020-09-09 03:20:00|24347.1|24342.1|24350.6|24345.6|24353.1|24348.1|24320.1|24315.1|1106
1599621900000|2020-09-09 03:25:00|24349.6|24344.6|24323.1|24318.1|24354.1|24349.1|24310.1|24305.1|1022
1599622200000|2020-09-09 03:30:00|24322.6|24317.6|24302.6|24297.6|24323.1|24318.1|24302.1|24297.1|748
1599622500000|2020-09-09 03:35:00|24301.6|24296.6|24318.6|24313.6|24321.6|24316.6|24300.6|24295.6|441
1599622800000|2020-09-09 03:40:00|24318.1|24313.1|24323.1|24318.1|24327.6|24322.6|24307.1|24302.1|552
1599623100000|2020-09-09 03:45:00|24323.6|24318.6|24340.1|24335.1|24340.6|24335.6|24315.6|24310.6|522
1599623400000|2020-09-09 03:50:00|24340.6|24335.6|24347.6|24342.6|24363.1|24358.1|24336.1|24331.1|870
1599623700000|2020-09-09 03:55:00|24348.6|24343.6|24354.1|24349.1|24361.1|24356.1|24337.1|24332.1|610
1599624000000|2020-09-09 04:00:00|24365.4|24335.4|24355.5|24325.5|24365.4|24335.4|24350.8|24320.8|0
1599624300000|2020-09-09 04:05:00|24354.8|24324.8|24354.2|24324.2|24358.1|24328.1|24353.8|24323.8|0
1599624600000|2020-09-09 04:10:00|24353.9|24323.9|24358.2|24328.2|24363.4|24333.4|24353.9|24323.9|0
1599624900000|2020-09-09 04:15:00|24360.1|24330.1|24391.6|24361.6|24391.6|24361.6|24359.5|24329.5|0
1599625200000|2020-09-09 04:20:00|24392.3|24362.3|24396.3|24366.3|24398.6|24368.6|24385.7|24355.7|0
1599625500000|2020-09-09 04:25:00|24396.6|24366.6|24399|24369|24400.4|24370.4|24394.7|24364.7|0
1599625800000|2020-09-09 04:30:00|24397.2|24367.2|24395.7|24365.7|24400|24370|24389|24359|0
1599626100000|2020-09-09 04:35:00|24395.3|24365.3|24388.1|24358.1|24396.3|24366.3|24385.6|24355.6|0
1599626400000|2020-09-09 04:40:00|24388.4|24358.4|24380.2|24350.2|24388.8|24358.8|24374.8|24344.8|0
1599626700000|2020-09-09 04:45:00|24380.5|24350.5|24377.9|24347.9|24387|24357|24372|24342|0
1599627000000|2020-09-09 04:50:00|24378.3|24348.3|24379.8|24349.8|24384.5|24354.5|24375.2|24345.2|0
1599627300000|2020-09-09 04:55:00|24379.5|24349.5|24374.6|24344.6|24385.8|24355.8|24374|24344|0
1599627600000|2020-09-09 05:00:00|24375.9|24345.9|24370.6|24365.6|24389.1|24384.1|24333.6|24328.6|2316
1599627900000|2020-09-09 05:05:00|24371.1|24366.1|24414.1|24409.1|24422.6|24417.6|24360.6|24355.6|2214
1599628200000|2020-09-09 05:10:00|24413.6|24408.6|24452.6|24447.6|24459.6|24454.6|24410.6|24405.6|1944
1599628500000|2020-09-09 05:15:00|24451.1|24446.1|24431.6|24426.6|24508.6|24503.6|24431.1|24426.1|3342
1599628800000|2020-09-09 05:20:00|24433.1|24428.1|24442.6|24437.6|24456.1|24451.1|24423.6|24418.6|1246
1599629100000|2020-09-09 05:25:00|24442.1|24437.1|24424.6|24419.6|24450.6|24445.6|24414.6|24409.6|1191
1599629400000|2020-09-09 05:30:00|24423.6|24418.6|24402.1|24397.1|24431.1|24426.1|24385.6|24380.6|1329
1599629700000|2020-09-09 05:35:00|24401.6|24396.6|24392.1|24387.1|24421.6|24416.6|24392.1|24387.1|1043
1599630000000|2020-09-09 05:40:00|24392.6|24387.6|24376.6|24371.6|24399.6|24394.6|24357.6|24352.6|1078
1599630300000|2020-09-09 05:45:00|24376.1|24371.1|24384.6|24379.6|24387.6|24382.6|24347.1|24342.1|1144
1599630600000|2020-09-09 05:50:00|24385.6|24380.6|24372.6|24367.6|24400.6|24395.6|24350.6|24345.6|1326
1599630900000|2020-09-09 05:55:00|24372.1|24367.1|24380.6|24375.6|24389.1|24384.1|24367.6|24362.6|695
1599631200000|2020-09-09 06:00:00|24379.6|24374.6|24401.6|24396.6|24402.6|24397.6|24355.6|24350.6|1296
1599631500000|2020-09-09 06:05:00|24400.6|24395.6|24375.6|24370.6|24415.6|24410.6|24374.1|24369.1|1058
1599631800000|2020-09-09 06:10:00|24375.1|24370.1|24366.6|24361.6|24380.6|24375.6|24349.1|24344.1|1419
1599632100000|2020-09-09 06:15:00|24366.1|24361.1|24352.6|24347.6|24372.6|24367.6|24341.1|24336.1|1462
1599632400000|2020-09-09 06:20:00|24353.1|24348.1|24340.1|24335.1|24361.6|24356.6|24328.6|24323.6|2357
1599632700000|2020-09-09 06:25:00|24339.6|24334.6|24338.6|24333.6|24352.1|24347.1|24325.1|24320.1|952
1599633000000|2020-09-09 06:30:00|24338.1|24333.1|24358.6|24353.6|24364.6|24359.6|24334.1|24329.1|1059
1599633300000|2020-09-09 06:35:00|24358.1|24353.1|24324.1|24319.1|24361.6|24356.6|24312.6|24307.6|1724
1599633600000|2020-09-09 06:40:00|24323.1|24318.1|24300.1|24295.1|24327.6|24322.6|24300.1|24295.1|961
1599633900000|2020-09-09 06:45:00|24299.6|24294.6|24317.6|24312.6|24323.1|24318.1|24297.6|24292.6|1020
1599634200000|2020-09-09 06:50:00|24316.6|24311.6|24324.6|24319.6|24336.1|24331.1|24313.1|24308.1|803
1599634500000|2020-09-09 06:55:00|24322.1|24317.1|24338.6|24333.6|24350.1|24345.1|24321.6|24316.6|807
1599634800000|2020-09-09 07:00:00|24338.1|24333.1|24352.6|24347.6|24367.6|24362.6|24333.1|24328.1|1291
1599635100000|2020-09-09 07:05:00|24353.1|24348.1|24331.1|24326.1|24357.6|24352.6|24330.1|24325.1|599
1599635400000|2020-09-09 07:10:00|24329.6|24324.6|24367.6|24362.6|24382.6|24377.6|24323.6|24318.6|1391
1599635700000|2020-09-09 07:15:00|24370.1|24365.1|24349.6|24344.6|24387.1|24382.1|24347.6|24342.6|1058
1599636000000|2020-09-09 07:20:00|24350.1|24345.1|24382.6|24377.6|24396.1|24391.1|24344.1|24339.1|1146
1599636300000|2020-09-09 07:25:00|24382.1|24377.1|24376.6|24371.6|24382.1|24377.1|24359.1|24354.1|791
1599636600000|2020-09-09 07:30:00|24376.1|24371.1|24394.1|24389.1|24410.6|24405.6|24374.6|24369.6|860
1599636900000|2020-09-09 07:35:00|24393.6|24388.6|24400.6|24395.6|24413.6|24408.6|24390.6|24385.6|1232
1599637200000|2020-09-09 07:40:00|24400.1|24395.1|24420.6|24415.6|24420.6|24415.6|24394.1|24389.1|748
1599637500000|2020-09-09 07:45:00|24419.6|24414.6|24413.1|24408.1|24430.1|24425.1|24402.1|24397.1|922
1599637800000|2020-09-09 07:50:00|24414.6|24409.6|24400.6|24395.6|24422.1|24417.1|24393.6|24388.6|1156
1599638100000|2020-09-09 07:55:00|24400.1|24395.1|24399.6|24394.6|24414.1|24409.1|24393.1|24388.1|1179
1599638400000|2020-09-09 08:00:00|24396|24391|24450|24445|24463|24458|24390.5|24385.5|1808
1599638700000|2020-09-09 08:05:00|24449.5|24444.5|24454|24449|24457.5|24452.5|24431.5|24426.5|1840
1599639000000|2020-09-09 08:10:00|24453.5|24448.5|24448|24443|24466|24461|24438.5|24433.5|1035
1599639300000|2020-09-09 08:15:00|24449.5|24444.5|24444|24439|24463|24458|24444|24439|753
1599639600000|2020-09-09 08:20:00|24445.5|24440.5|24444|24439|24452.5|24447.5|24437|24432|679
1599639900000|2020-09-09 08:25:00|24444.5|24439.5|24449.5|24444.5|24457.5|24452.5|24437|24432|2030
1599640200000|2020-09-09 08:30:00|24465.7|24435.7|24445.9|24415.9|24482|24452|24439|24409|5
1599640500000|2020-09-09 08:35:00|24446.2|24416.2|24430|24400|24457.4|24427.4|24430|24400|0
1599640800000|2020-09-09 08:40:00|24430.3|24400.3|24391.9|24361.9|24430.6|24400.6|24391.2|24361.2|0
1599641100000|2020-09-09 08:45:00|24391.5|24361.5|24428.1|24398.1|24428.8|24398.8|24388.1|24358.1|0
1599641400000|2020-09-09 08:50:00|24427.8|24397.8|24416.4|24386.4|24440.6|24410.6|24415.1|24385.1|0
1599641700000|2020-09-09 08:55:00|24415.8|24385.8|24402|24372|24435.4|24405.4|24398.3|24368.3|0
1599642000000|2020-09-09 09:00:00|24398.3|24368.3|24407.5|24377.5|24416.5|24386.5|24374.3|24344.3|0
1599642300000|2020-09-09 09:05:00|24407.2|24377.2|24441.3|24411.3|24445|24415|24406|24376|0
1599642600000|2020-09-09 09:10:00|24441.9|24411.9|24463.5|24433.5|24476.7|24446.7|24430.2|24400.2|0
1599642900000|2020-09-09 09:15:00|24432|24424|24427|24419|24456|24448|24422.5|24414.5|434
1599643200000|2020-09-09 09:20:00|24428.5|24420.5|24431.5|24423.5|24439|24431|24420|24412|152
1599643500000|2020-09-09 09:25:00|24432|24424|24442.5|24434.5|24452|24444|24430|24422|106
1599643800000|2020-09-09 09:30:00|24442|24434|24445.5|24437.5|24449.5|24441.5|24423|24415|170
1599644100000|2020-09-09 09:35:00|24445|24437|24469.5|24461.5|24477|24469|24444|24436|180
1599644400000|2020-09-09 09:40:00|24468.5|24460.5|24470.5|24462.5|24473|24465|24462.5|24454.5|87
1599644700000|2020-09-09 09:45:00|24471|24463|24470|24462|24473.5|24465.5|24464.5|24456.5|87
1599645000000|2020-09-09 09:50:00|24469.5|24461.5|24459.5|24451.5|24470|24462|24457.5|24449.5|65
1599645300000|2020-09-09 09:55:00|24459|24451|24470.5|24462.5|24473.5|24465.5|24457|24449|98
1599645600000|2020-09-09 10:00:00|24470|24462|24461|24453|24479.5|24471.5|24461|24453|101
1599645900000|2020-09-09 10:05:00|24461.5|24453.5|24469.5|24461.5|24470.5|24462.5|24450.5|24442.5|103
1599646200000|2020-09-09 10:10:00|24469|24461|24459.5|24451.5|24475.5|24467.5|24458.5|24450.5|102
1599646500000|2020-09-09 10:15:00|24460|24452|24459|24451|24462.5|24454.5|24453|24445|113
1599646800000|2020-09-09 10:20:00|24458.5|24450.5|24453.5|24445.5|24459.5|24451.5|24451.5|24443.5|62
1599647100000|2020-09-09 10:25:00|24451.5|24443.5|24444|24436|24452.5|24444.5|24441.5|24433.5|93
1599647400000|2020-09-09 10:30:00|24443.5|24435.5|24443.5|24435.5|24449.5|24441.5|24438|24430|95
1599647700000|2020-09-09 10:35:00|24444|24436|24436|24428|24445.5|24437.5|24430.5|24422.5|122
1599648000000|2020-09-09 10:40:00|24435.5|24427.5|24430|24422|24435.5|24427.5|24428|24420|101
1599648300000|2020-09-09 10:45:00|24430.5|24422.5|24437.5|24429.5|24438|24430|24429.5|24421.5|55
1599648600000|2020-09-09 10:50:00|24438|24430|24429.5|24421.5|24441.5|24433.5|24425|24417|78
1599648900000|2020-09-09 10:55:00|24430|24422|24437.5|24429.5|24439.5|24431.5|24429.5|24421.5|58
1599649200000|2020-09-09 11:00:00|24437|24429|24423|24415|24438|24430|24419.5|24411.5|91
1599649500000|2020-09-09 11:05:00|24422.5|24414.5|24414.5|24406.5|24423|24415|24407.5|24399.5|140
1599649800000|2020-09-09 11:10:00|24415|24407|24404.5|24396.5|24418|24410|24400.5|24392.5|189
1599650100000|2020-09-09 11:15:00|24405|24397|24414.5|24406.5|24416|24408|24399|24391|130
1599650400000|2020-09-09 11:20:00|24414|24406|24419.5|24411.5|24423.5|24415.5|24413.5|24405.5|54
1599650700000|2020-09-09 11:25:00|24420|24412|24429|24421|24430.5|24422.5|24416|24408|87
1599651000000|2020-09-09 11:30:00|24428.5|24420.5|24421|24413|24428.5|24420.5|24414.5|24406.5|36
1599651300000|2020-09-09 11:35:00|24421.5|24413.5|24429|24421|24434|24426|24420|24412|59
1599651600000|2020-09-09 11:40:00|24428.5|24420.5|24428|24420|24433.5|24425.5|24412.5|24404.5|87
1599651900000|2020-09-09 11:45:00|24427.5|24419.5|24427.5|24419.5|24439.5|24431.5|24424.5|24416.5|81
1599652200000|2020-09-09 11:50:00|24428|24420|24443.5|24435.5|24449|24441|24428|24420|161
1599652500000|2020-09-09 11:55:00|24444|24436|24449.5|24441.5|24453|24445|24443.5|24435.5|92
1599652800000|2020-09-09 12:00:00|24450|24442|24477|24469|24485.5|24477.5|24445|24437|248
1599653100000|2020-09-09 12:05:00|24477.5|24469.5|24479|24471|24480|24472|24464.5|24456.5|118
1599653400000|2020-09-09 12:10:00|24479.5|24471.5|24483.5|24475.5|24484.5|24476.5|24475|24467|101
1599653700000|2020-09-09 12:15:00|24484|24476|24461.5|24453.5|24490.5|24482.5|24460.5|24452.5|211
1599654000000|2020-09-09 12:20:00|24461|24453|24453.5|24445.5|24468|24460|24452|24444|112
1599654300000|2020-09-09 12:25:00|24453|24445|24465.5|24457.5|24471.5|24463.5|24452.5|24444.5|114
1599654600000|2020-09-09 12:30:00|24465|24457|24463|24455|24469|24461|24455.5|24447.5|57
1599654900000|2020-09-09 12:35:00|24462.5|24454.5|24484|24476|24484|24476|24461.5|24453.5|159
1599655200000|2020-09-09 12:40:00|24484.5|24476.5|24479.5|24471.5|24487.5|24479.5|24473|24465|141
1599655500000|2020-09-09 12:45:00|24480|24472|24506|24498|24510|24502|24475|24467|208
1599655800000|2020-09-09 12:50:00|24505|24497|24497|24489|24512.5|24504.5|24494|24486|198
1599656100000|2020-09-09 12:55:00|24498|24490|24486|24478|24504.5|24496.5|24485|24477|134
1599656400000|2020-09-09 13:00:00|24485.5|24477.5|24499.5|24491.5|24503|24495|24479|24471|105
1599656700000|2020-09-09 13:05:00|24500|24492|24513|24505|24515.5|24507.5|24498.5|24490.5|152
1599657000000|2020-09-09 13:10:00|24513.5|24505.5|24522.5|24514.5|24524.5|24516.5|24513.5|24505.5|180
1599657300000|2020-09-09 13:15:00|24524|24516|24526|24518|24531|24523|24522|24514|155
1599657600000|2020-09-09 13:20:00|24526.5|24518.5|24524.5|24516.5|24534.5|24526.5|24519.5|24511.5|216
1599657900000|2020-09-09 13:25:00|24524|24516|24513.5|24505.5|24530|24522|24513.5|24505.5|252
1599658200000|2020-09-09 13:30:00|24514.5|24506.5|24511.5|24503.5|24523.5|24515.5|24500.5|24492.5|405
1599658500000|2020-09-09 13:35:00|24512|24504|24487.5|24479.5|24525.5|24517.5|24482.5|24474.5|476
1599658800000|2020-09-09 13:40:00|24487|24479|24503.5|24495.5|24518.5|24510.5|24484.5|24476.5|366
1599659100000|2020-09-09 13:45:00|24504|24496|24492.5|24484.5|24513|24505|24484.5|24476.5|268
1599659400000|2020-09-09 13:50:00|24493|24485|24538.5|24530.5|24557|24549|24493|24485|705
1599659700000|2020-09-09 13:55:00|24538|24530|24544|24536|24545.5|24537.5|24520.5|24512.5|314
1599660000000|2020-09-09 14:00:00|24545|24537|24547|24539|24567|24559|24538.5|24530.5|434
1599660300000|2020-09-09 14:05:00|24547.5|24539.5|24516|24508|24554|24546|24511.5|24503.5|309
1599660600000|2020-09-09 14:10:00|24516.5|24508.5|24521|24513|24535.5|24527.5|24514.5|24506.5|227
1599660900000|2020-09-09 14:15:00|24522|24514|24531|24523|24548.5|24540.5|24521|24513|216
1599661200000|2020-09-09 14:20:00|24530.5|24522.5|24538|24530|24545|24537|24528.5|24520.5|212
1599661500000|2020-09-09 14:25:00|24538.5|24530.5|24543|24535|24558.5|24550.5|24538.5|24530.5|252
1599661800000|2020-09-09 14:30:00|24542.5|24534.5|24532.5|24524.5|24552|24544|24531|24523|204
1599662100000|2020-09-09 14:35:00|24533|24525|24540|24532|24544.5|24536.5|24531|24523|171
1599662400000|2020-09-09 14:40:00|24540.5|24532.5|24526.5|24518.5|24544.5|24536.5|24524|24516|212
1599662700000|2020-09-09 14:45:00|24527.5|24519.5|24522.5|24514.5|24540.5|24532.5|24519|24511|254
1599663000000|2020-09-09 14:50:00|24522|24514|24513.5|24505.5|24530.5|24522.5|24512|24504|202
1599663300000|2020-09-09 14:55:00|24514|24506|24520.5|24512.5|24521|24513|24512.5|24504.5|202
1599663600000|2020-09-09 15:00:00|24521|24513|24573|24565|24578|24570|24521|24513|472
1599663900000|2020-09-09 15:05:00|24573.5|24565.5|24538.5|24530.5|24574.5|24566.5|24536.5|24528.5|252
1599664200000|2020-09-09 15:10:00|24539|24531|24537.5|24529.5|24541.5|24533.5|24526.5|24518.5|189
1599664500000|2020-09-09 15:15:00|24538|24530|24533.5|24525.5|24539.5|24531.5|24525.5|24517.5|99
1599664800000|2020-09-09 15:20:00|24533|24525|24544|24536|24547.5|24539.5|24527.5|24519.5|116
1599665100000|2020-09-09 15:25:00|24543.5|24535.5|24555|24547|24556.5|24548.5|24541|24533|106
1599665400000|2020-09-09 15:30:00|24555.5|24547.5|24552.5|24544.5|24559.5|24551.5|24544.5|24536.5|79
1599665700000|2020-09-09 15:35:00|24553|24545|24559|24551|24569.5|24561.5|24551|24543|127
1599666000000|2020-09-09 15:40:00|24558.5|24550.5|24565.5|24557.5|24566|24558|24552.5|24544.5|123
1599666300000|2020-09-09 15:45:00|24565|24557|24565|24557|24574|24566|24562|24554|145
1599666600000|2020-09-09 15:50:00|24565.5|24557.5|24568.5|24560.5|24573|24565|24564|24556|85
1599666900000|2020-09-09 15:55:00|24569|24561|24581|24573|24581|24573|24568.5|24560.5|154
1599667200000|2020-09-09 16:00:00|24582|24574|24578.5|24570.5|24584.5|24576.5|24573|24565|82
1599667500000|2020-09-09 16:05:00|24578|24570|24580.5|24572.5|24583.5|24575.5|24573.5|24565.5|76
1599667800000|2020-09-09 16:10:00|24581|24573|24583|24575|24585.5|24577.5|24580.5|24572.5|88
1599668100000|2020-09-09 16:15:00|24583.5|24575.5|24588.5|24580.5|24592|24584|24580|24572|93
1599668400000|2020-09-09 16:20:00|24589|24581|24588.5|24580.5|24591.5|24583.5|24585|24577|61
1599668700000|2020-09-09 16:25:00|24589|24581|24591|24583|24596|24588|24586.5|24578.5|81
1599669000000|2020-09-09 16:30:00|24590.5|24582.5|24579|24571|24595.5|24587.5|24576|24568|140
1599669300000|2020-09-09 16:35:00|24579.5|24571.5|24585|24577|24589.5|24581.5|24579|24571|37
1599669600000|2020-09-09 16:40:00|24584.5|24576.5|24599.5|24591.5|24601.5|24593.5|24582.5|24574.5|96
1599669900000|2020-09-09 16:45:00|24599|24591|24598.5|24590.5|24601.5|24593.5|24594|24586|51
1599670200000|2020-09-09 16:50:00|24599|24591|24593.5|24585.5|24604.5|24596.5|24593|24585|93
1599670500000|2020-09-09 16:55:00|24594|24586|24596.5|24588.5|24603|24595|24593|24585|94
1599670800000|2020-09-09 17:00:00|24597|24589|24611.5|24603.5|24613|24605|24596.5|24588.5|108
1599671100000|2020-09-09 17:05:00|24612|24604|24618|24610|24618.5|24610.5|24611|24603|90
1599671400000|2020-09-09 17:10:00|24619|24611|24619.5|24611.5|24623.5|24615.5|24615.5|24607.5|131
1599671700000|2020-09-09 17:15:00|24619|24611|24609|24601|24623.5|24615.5|24604.5|24596.5|100
1599672000000|2020-09-09 17:20:00|24608.5|24600.5|24618|24610|24618.5|24610.5|24608.5|24600.5|54
1599672300000|2020-09-09 17:25:00|24618.5|24610.5|24617.5|24609.5|24624.5|24616.5|24614.5|24606.5|63
1599672600000|2020-09-09 17:30:00|24620.5|24612.5|24623.5|24615.5|24623.5|24615.5|24606.5|24598.5|82
1599672900000|2020-09-09 17:35:00|24624|24616|24626|24618|24633.5|24625.5|24623.5|24615.5|72
1599673200000|2020-09-09 17:40:00|24626.5|24618.5|24613.5|24605.5|24629.5|24621.5|24612.5|24604.5|140
1599673500000|2020-09-09 17:45:00|24612.5|24604.5|24618|24610|24623|24615|24611|24603|111
1599673800000|2020-09-09 17:50:00|24617.5|24609.5|24630|24622|24630|24622|24615.5|24607.5|73
1599674100000|2020-09-09 17:55:00|24629.5|24621.5|24621.5|24613.5|24632.5|24624.5|24616.5|24608.5|64
1599674400000|2020-09-09 18:00:00|24622|24614|24621.5|24613.5|24628.5|24620.5|24618|24610|149
1599674700000|2020-09-09 18:05:00|24621|24613|24630.5|24622.5|24633.5|24625.5|24620|24612|95
1599675000000|2020-09-09 18:10:00|24631|24623|24629.5|24621.5|24641.5|24633.5|24627|24619|140
1599675300000|2020-09-09 18:15:00|24631|24623|24639.5|24631.5|24640|24632|24627|24619|47
1599675600000|2020-09-09 18:20:00|24639|24631|24638|24630|24639.5|24631.5|24630.5|24622.5|52
1599675900000|2020-09-09 18:25:00|24638.5|24630.5|24631|24623|24643.5|24635.5|24627|24619|61
1599676200000|2020-09-09 18:30:00|24631.5|24623.5|24650|24642|24650|24642|24631.5|24623.5|73
1599676500000|2020-09-09 18:35:00|24649.5|24641.5|24650|24642|24652.5|24644.5|24643.5|24635.5|115
1599676800000|2020-09-09 18:40:00|24650.5|24642.5|24652.5|24644.5|24654.5|24646.5|24648.5|24640.5|111
1599677100000|2020-09-09 18:45:00|24652|24644|24649.5|24641.5|24654.5|24646.5|24642|24634|106
1599677400000|2020-09-09 18:50:00|24650.5|24642.5|24656|24648|24657.5|24649.5|24639.5|24631.5|161
1599677700000|2020-09-09 18:55:00|24655.5|24647.5|24670.5|24640.5|24670.7|24656|24654.5|24639.8|103
1599678000000|2020-09-09 19:00:00|24670.7|24640.7|24694|24664|24697.9|24667.9|24670.7|24640.7|0
1599678300000|2020-09-09 19:05:00|24693.7|24663.7|24689.6|24659.6|24696.4|24666.4|24687.3|24657.3|0
1599678600000|2020-09-09 19:10:00|24689.8|24659.8|24678.9|24648.9|24692.7|24662.7|24678.9|24648.9|0
1599678900000|2020-09-09 19:15:00|24679.6|24649.6|24692|24662|24692.2|24662.2|24679.1|24649.1|0
1599679200000|2020-09-09 19:20:00|24692.1|24662.1|24688.2|24658.2|24697.9|24667.9|24683.4|24653.4|0
1599679500000|2020-09-09 19:25:00|24688.4|24658.4|24684.7|24654.7|24692.4|24662.4|24679.5|24649.5|0
1599679800000|2020-09-09 19:30:00|24684.9|24654.9|24688.4|24658.4|24702.3|24672.3|24675.6|24645.6|0
1599680100000|2020-09-09 19:35:00|24688.9|24658.9|24655.2|24625.2|24689.2|24659.2|24655.2|24625.2|0
1599680400000|2020-09-09 19:40:00|24655|24625|24646|24616|24659|24629|24640.8|24610.8|0
1599680700000|2020-09-09 19:45:00|24645.3|24615.3|24638.2|24608.2|24645.3|24615.3|24626.6|24596.6|0
1599681000000|2020-09-09 19:50:00|24639|24609|24667.1|24637.1|24667.1|24637.1|24620.9|24590.9|0
1599681300000|2020-09-09 19:55:00|24666.9|24636.9|24608.2|24578.2|24667.1|24637.1|24607|24577|0
1599681600000|2020-09-09 20:00:00|24607|24577|24587.7|24557.7|24615.3|24585.3|24569.1|24539.1|0
1599681900000|2020-09-09 20:05:00|24587|24557|24616.6|24586.6|24620.4|24590.4|24586.4|24556.4|0
1599682200000|2020-09-09 20:10:00|24615.3|24585.3|24624.4|24594.4|24626.5|24596.5|24604.4|24574.4|0
1599682500000|2020-09-09 20:15:00|24624.6|24594.6|24624.4|24594.4|24626.2|24596.2|24623.1|24593.1|0
1599682800000|2020-09-09 20:20:00|24624.2|24594.2|24618.3|24588.3|24624.4|24594.4|24618.3|24588.3|0
1599683100000|2020-09-09 20:25:00|24618.5|24588.5|24619.2|24589.2|24619.2|24589.2|24617.9|24587.9|0
1599683400000|2020-09-09 20:30:00|24621.7|24591.7|24602.4|24572.4|24621.7|24591.7|24601.1|24571.1|0
1599683700000|2020-09-09 20:35:00|24603.6|24573.6|24594.8|24564.8|24610|24580|24592.2|24562.2|0
1599684000000|2020-09-09 20:40:00|24596|24566|24594.8|24564.8|24601.1|24571.1|24593.5|24563.5|0
1599684300000|2020-09-09 20:45:00|24596|24566|24594.8|24564.8|24599.8|24569.8|24593.5|24563.5|0
1599684600000|2020-09-09 20:50:00|24596|24566|24597.3|24567.3|24597.3|24567.3|24592.2|24562.2|0
1599684900000|2020-09-09 20:55:00|24596|24566|24591.9|24561.9|24597.3|24567.3|24588.4|24558.4|0
1599685200000|2020-09-09 21:00:00|24591|24561|24585.4|24555.4|24591|24561|24583.7|24553.7|0
1599685500000|2020-09-09 21:05:00|24587.3|24557.3|24584.6|24554.6|24587.3|24557.3|24581.7|24551.7|0
1599685800000|2020-09-09 21:10:00|24585.4|24555.4|24586.6|24556.6|24586.6|24556.6|24585.4|24555.4|0
1599686100000|2020-09-09 21:15:00|24586.9|24556.9|24586|24556|24586.9|24556.9|24585.8|24555.8|0
1599686400000|2020-09-09 21:20:00|24586.8|24556.8|24587.3|24557.3|24587.5|24557.5|24586.8|24556.8|0
1599686700000|2020-09-09 21:25:00|24587.9|24557.9|24587.9|24557.9|24587.9|24557.9|24587.3|24557.3|0
1599687000000|2020-09-09 21:30:00|24587.3|24557.3|24587.5|24557.5|24587.5|24557.5|24587.3|24557.3|0
1599687300000|2020-09-09 21:35:00|24587.9|24557.9|24587.9|24557.9|24587.9|24557.9|24587.9|24557.9|0
1599687600000|2020-09-09 21:40:00|24587.5|24557.5|24587.1|24557.1|24587.5|24557.5|24586.8|24556.8|0
1599687900000|2020-09-09 21:45:00|24586.9|24556.9|24586.9|24556.9|24586.9|24556.9|24586.4|24556.4|0
1599688200000|2020-09-09 21:50:00|24587.1|24557.1|24587.7|24557.7|24587.7|24557.7|24587.1|24557.1|0
1599688500000|2020-09-09 21:55:00|24586.8|24556.8|24589.7|24559.7|24591.1|24561.1|24586.8|24556.8|0
1599688800000|2020-09-09 22:00:00|24600.1|24570.1|24605.8|24575.8|24619.1|24589.1|24598.8|24568.8|0
1599689100000|2020-09-09 22:05:00|24605.1|24575.1|24609.6|24579.6|24619.1|24589.1|24605.1|24575.1|0
1599689400000|2020-09-09 22:10:00|24610.8|24580.8|24605.2|24575.2|24621|24591|24605.2|24575.2|0
1599689700000|2020-09-09 22:15:00|24606.5|24576.5|24617|24587|24617|24587|24605.2|24575.2|0
1599690000000|2020-09-09 22:20:00|24618.2|24588.2|24637.5|24607.5|24637.5|24607.5|24618.2|24588.2|0
1599690300000|2020-09-09 22:25:00|24636.8|24606.8|24631.7|24601.7|24642.6|24612.6|24629.1|24599.1|0
1599690600000|2020-09-09 22:30:00|24630.4|24600.4|24660.3|24630.3|24660.3|24630.3|24626.6|24596.6|0
1599690900000|2020-09-09 22:35:00|24659|24629|24679.7|24649.7|24682.2|24652.2|24659|24629|0
1599691200000|2020-09-09 22:40:00|24679.1|24649.1|24677.3|24647.3|24682.2|24652.2|24672.8|24642.8|0
1599691500000|2020-09-09 22:45:00|24676.6|24646.6|24670.1|24640.1|24679.8|24649.8|24667.5|24637.5|0
1599691800000|2020-09-09 22:50:00|24670.7|24640.7|24686.8|24656.8|24688.4|24658.4|24668.7|24638.7|0
1599692100000|2020-09-09 22:55:00|24686.1|24656.1|24678.8|24648.8|24686.8|24656.8|24678.8|24648.8|0
1599692400000|2020-09-09 23:00:00|24677.5|24647.5|24685.4|24655.4|24689.2|24659.2|24676.9|24646.9|0
1599692700000|2020-09-09 23:05:00|24683.5|24653.5|24690.8|24660.8|24692.1|24662.1|24682.9|24652.9|0
1599693000000|2020-09-09 23:10:00|24691.4|24661.4|24687|24657|24694.6|24664.6|24682.9|24652.9|0
1599693300000|2020-09-09 23:15:00|24689.6|24659.6|24679.7|24649.7|24690.8|24660.8|24678.5|24648.5|0
1599693600000|2020-09-09 23:20:00|24678.5|24648.5|24673.1|24643.1|24681.3|24651.3|24669.6|24639.6|0
1599693900000|2020-09-09 23:25:00|24671.8|24641.8|24667.7|24637.7|24676.9|24646.9|24667.7|24637.7|0
1599694200000|2020-09-09 23:30:00|24668.3|24638.3|24676.7|24646.7|24681.1|24651.1|24668.3|24638.3|0
1599694500000|2020-09-09 23:35:00|24677.3|24647.3|24666|24636|24680.2|24650.2|24663.5|24633.5|0
1599694800000|2020-09-09 23:40:00|24666.7|24636.7|24660.7|24630.7|24669.8|24639.8|24658.9|24628.9|0
1599695100000|2020-09-09 23:45:00|24660.1|24630.1|24660.8|24630.8|24669.6|24639.6|24659.5|24629.5|0
1599695400000|2020-09-09 23:50:00|24660.1|24630.1|24671.1|24641.1|24671.8|24641.8|24659.5|24629.5|0
1599695700000|2020-09-09 23:55:00|24670.5|24640.5|24676.9|24646.9|24676.9|24646.9|24670.5|24640.5|0
1599696000000|2020-09-10 00:00:00|24675.6|24645.6|24634.3|24604.3|24675.6|24645.6|24627.9|24597.9|0
1599696300000|2020-09-10 00:05:00|24634.9|24604.9|24637.2|24607.2|24637.2|24607.2|24627.9|24597.9|0
1599696600000|2020-09-10 00:10:00|24636.6|24606.6|24634.4|24604.4|24645.1|24615.1|24633.8|24603.8|0
1599696900000|2020-09-10 00:15:00|24633.2|24603.2|24645.1|24615.1|24645.7|24615.7|24625.4|24595.4|0
1599697200000|2020-09-10 00:20:00|24644.8|24614.8|24640.2|24610.2|24646.9|24616.9|24634.2|24604.2|0
1599697500000|2020-09-10 00:25:00|24639.8|24609.8|24642.7|24612.7|24647.7|24617.7|24639.5|24609.5|0
1599697800000|2020-09-10 00:30:00|24640.9|24610.9|24594.7|24564.7|24640.9|24610.9|24585.4|24555.4|0
1599698100000|2020-09-10 00:35:00|24594.4|24564.4|24609.8|24579.8|24610.1|24580.1|24584.9|24554.9|0
1599698400000|2020-09-10 00:40:00|24610.1|24580.1|24602.2|24572.2|24622.2|24592.2|24601.9|24571.9|0
1599698700000|2020-09-10 00:45:00|24602.5|24572.5|24604.4|24574.4|24620.9|24590.9|24596|24566|0
1599699000000|2020-09-10 00:50:00|24604.1|24574.1|24614.3|24584.3|24620.9|24590.9|24604.1|24574.1|0
1599699300000|2020-09-10 00:55:00|24614.6|24584.6|24603.5|24573.5|24619.3|24589.3|24597.8|24567.8|0
1599699600000|2020-09-10 01:00:00|24603.1|24573.1|24594.4|24564.4|24605.9|24575.9|24589.7|24559.7|0
1599699900000|2020-09-10 01:05:00|24594.1|24564.1|24607.8|24577.8|24612.7|24582.7|24594.1|24564.1|0
1599700200000|2020-09-10 01:10:00|24608.1|24578.1|24597.2|24567.2|24613.4|24583.4|24591.3|24561.3|0
1599700500000|2020-09-10 01:15:00|24617.2|24587.2|24559|24554|24618|24613|24526|24521|3043
1599700800000|2020-09-10 01:20:00|24554.5|24549.5|24548.5|24543.5|24562|24557|24516|24511|1623
1599701100000|2020-09-10 01:25:00|24548|24543|24566.5|24561.5|24580.5|24575.5|24539.5|24534.5|1115
1599701400000|2020-09-10 01:30:00|24566|24561|24519|24514|24587.5|24582.5|24504.5|24499.5|4694
1599701700000|2020-09-10 01:35:00|24518|24513|24531.5|24526.5|24534.5|24529.5|24468|24463|3823
1599702000000|2020-09-10 01:40:00|24531|24526|24509|24504|24554.5|24549.5|24487|24482|2907
1599702300000|2020-09-10 01:45:00|24508|24503|24511.5|24506.5|24522.5|24517.5|24462|24457|2701
1599702600000|2020-09-10 01:50:00|24511|24506|24560.5|24555.5|24569|24564|24511|24506|2941
1599702900000|2020-09-10 01:55:00|24561.5|24556.5|24536|24531|24572|24567|24524.5|24519.5|2162
1599703200000|2020-09-10 02:00:00|24538|24533|24509.5|24504.5|24559|24554|24477.5|24472.5|2763
1599703500000|2020-09-10 02:05:00|24508|24503|24495|24490|24524.5|24519.5|24486|24481|1608
1599703800000|2020-09-10 02:10:00|24494|24489|24467|24462|24504|24499|24466|24461|1698
1599704100000|2020-09-10 02:15:00|24466.5|24461.5|24443|24438|24489|24484|24442|24437|2324
1599704400000|2020-09-10 02:20:00|24442.5|24437.5|24389.5|24384.5|24444|24439|24387.5|24382.5|2770
1599704700000|2020-09-10 02:25:00|24391|24386|24470|24465|24482|24477|24388|24383|3061
1599705000000|2020-09-10 02:30:00|24469|24464|24488|24483|24499.5|24494.5|24467|24462|1765
1599705300000|2020-09-10 02:35:00|24488.5|24483.5|24455|24450|24490.5|24485.5|24445|24440|1723
1599705600000|2020-09-10 02:40:00|24454.5|24449.5|24487.5|24482.5|24495|24490|24448.5|24443.5|1690
1599705900000|2020-09-10 02:45:00|24488|24483|24495.5|24490.5|24498|24493|24466|24461|1033
1599706200000|2020-09-10 02:50:00|24495|24490|24508.5|24503.5|24509|24504|24475.5|24470.5|1122
1599706500000|2020-09-10 02:55:00|24509.5|24504.5|24467|24462|24531.5|24526.5|24467|24462|1771
1599706800000|2020-09-10 03:00:00|24470|24465|24471|24466|24487|24482|24449|24444|1582
1599707100000|2020-09-10 03:05:00|24470|24465|24441|24436|24485|24480|24431|24426|1548
1599707400000|2020-09-10 03:10:00|24441.5|24436.5|24432.5|24427.5|24451.5|24446.5|24427|24422|919
1599707700000|2020-09-10 03:15:00|24433|24428|24448.5|24443.5|24459|24454|24411|24406|1328
1599708000000|2020-09-10 03:20:00|24449|24444|24470|24465|24478|24473|24444|24439|939
1599708300000|2020-09-10 03:25:00|24471|24466|24450|24445|24474.5|24469.5|24450|24445|576
1599708600000|2020-09-10 03:30:00|24450.5|24445.5|24455.5|24450.5|24464.5|24459.5|24448.5|24443.5|351
1599708900000|2020-09-10 03:35:00|24456|24451|24455|24450|24458.5|24453.5|24443|24438|370
1599709200000|2020-09-10 03:40:00|24454.5|24449.5|24472|24467|24476.5|24471.5|24452|24447|444
1599709500000|2020-09-10 03:45:00|24471.5|24466.5|24443|24438|24472|24467|24442|24437|439
1599709800000|2020-09-10 03:50:00|24443.5|24438.5|24462|24457|24466|24461|24442.5|24437.5|337
1599710100000|2020-09-10 03:55:00|24461|24456|24444.5|24439.5|24464|24459|24441.5|24436.5|576
1599710400000|2020-09-10 04:00:00|24455.5|24425.5|24459.2|24429.2|24466.6|24436.6|24448.7|24418.7|2
1599710700000|2020-09-10 04:05:00|24461|24431|24458.7|24428.7|24466.4|24436.4|24458.4|24428.4|0
1599711000000|2020-09-10 04:10:00|24458.4|24428.4|24462.6|24432.6|24464.5|24434.5|24449.9|24419.9|0
1599711300000|2020-09-10 04:15:00|24461.7|24431.7|24455.2|24425.2|24462.7|24432.7|24454|24424|0
1599711600000|2020-09-10 04:20:00|24454.9|24424.9|24464.8|24434.8|24465.1|24435.1|24453.3|24423.3|0
1599711900000|2020-09-10 04:25:00|24465.1|24435.1|24464.5|24434.5|24470.7|24440.7|24464.5|24434.5|0
1599712200000|2020-09-10 04:30:00|24464.8|24434.8|24459.6|24429.6|24472.6|24442.6|24459.6|24429.6|0
1599712500000|2020-09-10 04:35:00|24461.4|24431.4|24457.7|24427.7|24463.9|24433.9|24452.1|24422.1|0
1599712800000|2020-09-10 04:40:00|24457.3|24427.3|24470.1|24440.1|24470.1|24440.1|24456.7|24426.7|0
1599713100000|2020-09-10 04:45:00|24469.7|24439.7|24470.1|24440.1|24470.7|24440.7|24464.5|24434.5|0
1599713400000|2020-09-10 04:50:00|24469.4|24439.4|24470.7|24440.7|24471.9|24441.9|24459.9|24429.9|0
1599713700000|2020-09-10 04:55:00|24471|24441|24473.2|24443.2|24478.8|24448.8|24465.8|24435.8|0
1599714000000|2020-09-10 05:00:00|24474.7|24444.7|24478|24473|24490|24485|24450.5|24442.6|1435
1599714300000|2020-09-10 05:05:00|24477.5|24472.5|24430|24425|24481|24476|24428|24423|1175
1599714600000|2020-09-10 05:10:00|24429|24424|24444|24439|24444.5|24439.5|24415|24410|1214
1599714900000|2020-09-10 05:15:00|24443.5|24438.5|24464.5|24459.5|24466|24461|24437|24432|920
1599715200000|2020-09-10 05:20:00|24464|24459|24490|24485|24502|24497|24464|24459|1373
1599715500000|2020-09-10 05:25:00|24490.5|24485.5|24498.5|24493.5|24527|24522|24484.5|24479.5|1474
1599715800000|2020-09-10 05:30:00|24499|24494|24487|24482|24502|24497|24484|24479|778
1599716100000|2020-09-10 05:35:00|24486.5|24481.5|24490.5|24485.5|24493.5|24488.5|24475|24470|726
1599716400000|2020-09-10 05:40:00|24490|24485|24480|24475|24519|24514|24476.5|24471.5|1249
1599716700000|2020-09-10 05:45:00|24480.5|24475.5|24492|24487|24504.5|24499.5|24472|24467|704
1599717000000|2020-09-10 05:50:00|24491.5|24486.5|24511|24506|24524.5|24519.5|24489|24484|857
1599717300000|2020-09-10 05:55:00|24510.5|24505.5|24506|24501|24520|24515|24496|24491|714
1599717600000|2020-09-10 06:00:00|24508|24503|24505|24500|24523.5|24518.5|24496.5|24491.5|848
1599717900000|2020-09-10 06:05:00|24504.5|24499.5|24498.5|24493.5|24515.5|24510.5|24497|24492|513
1599718200000|2020-09-10 06:10:00|24497|24492|24481|24476|24506|24501|24481|24476|687
1599718500000|2020-09-10 06:15:00|24480.5|24475.5|24510|24505|24510.5|24505.5|24477|24472|978
1599718800000|2020-09-10 06:20:00|24511|24506|24486|24481|24525|24520|24478.5|24473.5|1269
1599719100000|2020-09-10 06:25:00|24485.5|24480.5|24474|24469|24493.5|24488.5|24465.5|24460.5|1049
1599719400000|2020-09-10 06:30:00|24474.5|24469.5|24447|24442|24497|24492|24447|24442|1311
1599719700000|2020-09-10 06:35:00|24445.5|24440.5|24426|24421|24452|24447|24416.5|24411.5|1669
1599720000000|2020-09-10 06:40:00|24425.5|24420.5|24451|24446|24451|24446|24416.5|24411.5|1145
1599720300000|2020-09-10 06:45:00|24452|24447|24458|24453|24480|24475|24451|24446|1128
1599720600000|2020-09-10 06:50:00|24457.5|24452.5|24440|24435|24463.5|24458.5|24437.5|24432.5|561
1599720900000|2020-09-10 06:55:00|24441|24436|24459|24454|24463|24458|24441|24436|386
1599721200000|2020-09-10 07:00:00|24457.5|24452.5|24449|24444|24461.5|24456.5|24426.5|24421.5|1243
1599721500000|2020-09-10 07:05:00|24448.5|24443.5|24464.5|24459.5|24466.5|24461.5|24441|24436|708
1599721800000|2020-09-10 07:10:00|24464|24459|24453.5|24448.5|24467|24462|24448.5|24443.5|458
1599722100000|2020-09-10 07:15:00|24453|24448|24435.5|24430.5|24455|24450|24433.5|24428.5|465
1599722400000|2020-09-10 07:20:00|24435|24430|24426|24421|24436|24431|24407|24402|1053
1599722700000|2020-09-10 07:25:00|24425.5|24420.5|24391.5|24386.5|24436.5|24431.5|24390|24385|1192
1599723000000|2020-09-10 07:30:00|24389.5|24384.5|24347|24342|24417|24412|24347|24342|1626
1599723300000|2020-09-10 07:35:00|24345|24340|24377|24372|24396.5|24391.5|24338|24333|1297
1599723600000|2020-09-10 07:40:00|24376|24371|24335|24330|24379.5|24374.5|24331.5|24326.5|1298
1599723900000|2020-09-10 07:45:00|24334.5|24329.5|24345|24340|24353|24348|24328.5|24323.5|927
1599724200000|2020-09-10 07:50:00|24345.5|24340.5|24305|24300|24350|24345|24298|24293|1634
1599724500000|2020-09-10 07:55:00|24304.5|24299.5|24293.5|24288.5|24322|24317|24291.5|24286.5|1770
1599724800000|2020-09-10 08:00:00|24292.1|24287.1|24293.6|24288.6|24311.6|24306.6|24266.1|24261.1|2993
1599725100000|2020-09-10 08:05:00|24293.1|24288.1|24266.1|24261.1|24302.1|24297.1|24266.1|24261.1|1685
1599725400000|2020-09-10 08:10:00|24267.6|24262.6|24265.1|24260.1|24290.6|24285.6|24264.6|24259.6|986
1599725700000|2020-09-10 08:15:00|24264.1|24259.1|24255.6|24250.6|24264.1|24259.1|24248.1|24243.1|1732
1599726000000|2020-09-10 08:20:00|24256.1|24251.1|24252.6|24247.6|24259.6|24254.6|24243.1|24238.1|809
1599726300000|2020-09-10 08:25:00|24255.6|24250.6|24265.6|24260.6|24285.6|24280.6|24250.6|24245.6|1200
1599726600000|2020-09-10 08:30:00|24291.6|24261.6|24286.6|24256.6|24296.6|24266.6|24279.5|24249.5|0
1599726900000|2020-09-10 08:35:00|24286.9|24256.9|24303.8|24273.8|24309|24279|24285.9|24255.9|0
1599727200000|2020-09-10 08:40:00|24303.1|24273.1|24313.8|24283.8|24315.6|24285.6|24298.2|24268.2|0
1599727500000|2020-09-10 08:45:00|24313.2|24283.2|24300.2|24270.2|24317.6|24287.6|24299.9|24269.9|0
1599727800000|2020-09-10 08:50:00|24299.9|24269.9|24291.5|24261.5|24299.9|24269.9|24282|24252|0
1599728100000|2020-09-10 08:55:00|24295.1|24265.1|24278.5|24248.5|24300|24270|24275.5|24245.5|0
1599728400000|2020-09-10 09:00:00|24278.2|24248.2|24288.1|24258.1|24288.7|24258.7|24259.2|24229.2|0
1599728700000|2020-09-10 09:05:00|24287.4|24257.4|24312.1|24282.1|24315.2|24285.2|24281.9|24251.9|0
1599729000000|2020-09-10 09:10:00|24313.9|24283.9|24306.4|24276.4|24325.1|24295.1|24305.8|24275.8|0
1599729300000|2020-09-10 09:15:00|24304.1|24296.1|24295.1|24287.1|24319.1|24311.1|24284.6|24276.6|314
1599729600000|2020-09-10 09:20:00|24294.6|24286.6|24292.1|24284.1|24299.6|24291.6|24282.1|24274.1|140
1599729900000|2020-09-10 09:25:00|24291.6|24283.6|24288.6|24280.6|24298.1|24290.1|24281.6|24273.6|108
1599730200000|2020-09-10 09:30:00|24288.1|24280.1|24309.6|24301.6|24312.6|24304.6|24283.1|24275.1|109
1599730500000|2020-09-10 09:35:00|24307.6|24299.6|24312.6|24304.6|24321.1|24313.1|24301.6|24293.6|157
1599730800000|2020-09-10 09:40:00|24313.1|24305.1|24310.6|24302.6|24321.1|24313.1|24309.6|24301.6|111
1599731100000|2020-09-10 09:45:00|24311.1|24303.1|24307.1|24299.1|24311.1|24303.1|24303.6|24295.6|60
1599731400000|2020-09-10 09:50:00|24306.6|24298.6|24325.6|24317.6|24329.6|24321.6|24305.6|24297.6|87
1599731700000|2020-09-10 09:55:00|24325.1|24317.1|24326.1|24318.1|24329.6|24321.6|24322.6|24314.6|89
1599732000000|2020-09-10 10:00:00|24326.6|24318.6|24332.6|24324.6|24333.1|24325.1|24322.6|24314.6|122
1599732300000|2020-09-10 10:05:00|24333.6|24325.6|24339.6|24331.6|24344.1|24336.1|24328.6|24320.6|209
1599732600000|2020-09-10 10:10:00|24340.1|24332.1|24341.6|24333.6|24343.6|24335.6|24336.1|24328.1|107
1599732900000|2020-09-10 10:15:00|24342.6|24334.6|24332.1|24324.1|24348.1|24340.1|24331.6|24323.6|96
1599733200000|2020-09-10 10:20:00|24333.1|24325.1|24312.1|24304.1|24333.1|24325.1|24312.1|24304.1|168
1599733500000|2020-09-10 10:25:00|24311.6|24303.6|24312.6|24304.6|24314.6|24306.6|24301.6|24293.6|114
1599733800000|2020-09-10 10:30:00|24312.1|24304.1|24299.1|24291.1|24319.1|24311.1|24297.6|24289.6|74
1599734100000|2020-09-10 10:35:00|24298.6|24290.6|24286.6|24278.6|24301.6|24293.6|24284.1|24276.1|182
1599734400000|2020-09-10 10:40:00|24287.1|24279.1|24283.1|24275.1|24290.6|24282.6|24279.1|24271.1|122
1599734700000|2020-09-10 10:45:00|24282.6|24274.6|24288.6|24280.6|24290.6|24282.6|24270.1|24262.1|123
1599735000000|2020-09-10 10:50:00|24288.1|24280.1|24292.6|24284.6|24297.1|24289.1|24284.6|24276.6|104
1599735300000|2020-09-10 10:55:00|24292.1|24284.1|24284.1|24276.1|24299.6|24291.6|24279.6|24271.6|116
1599735600000|2020-09-10 11:00:00|24284.6|24276.6|24312.6|24304.6|24313.6|24305.6|24283.1|24275.1|123
1599735900000|2020-09-10 11:05:00|24313.1|24305.1|24297.6|24289.6|24316.6|24308.6|24296.6|24288.6|84
1599736200000|2020-09-10 11:10:00|24298.1|24290.1|24299.6|24291.6|24310.1|24302.1|24294.6|24286.6|90
1599736500000|2020-09-10 11:15:00|24299.1|24291.1|24288.1|24280.1|24299.1|24291.1|24286.6|24278.6|66
1599736800000|2020-09-10 11:20:00|24287.6|24279.6|24296.1|24288.1|24301.6|24293.6|24283.6|24275.6|48
1599737100000|2020-09-10 11:25:00|24295.6|24287.6|24305.6|24297.6|24310.6|24302.6|24292.1|24284.1|86
1599737400000|2020-09-10 11:30:00|24305.1|24297.1|24305.6|24297.6|24306.6|24298.6|24294.6|24286.6|38
1599737700000|2020-09-10 11:35:00|24305.1|24297.1|24301.6|24293.6|24310.6|24302.6|24297.6|24289.6|55
1599738000000|2020-09-10 11:40:00|24299.6|24291.6|24296.1|24288.1|24317.1|24309.1|24292.6|24284.6|125
1599738300000|2020-09-10 11:45:00|24296.6|24288.6|24309.1|24301.1|24312.6|24304.6|24296.6|24288.6|42
1599738600000|2020-09-10 11:50:00|24308.6|24300.6|24329.6|24321.6|24333.1|24325.1|24305.6|24297.6|160
1599738900000|2020-09-10 11:55:00|24330.1|24322.1|24324.6|24316.6|24334.6|24326.6|24324.1|24316.1|63
1599739200000|2020-09-10 12:00:00|24325.1|24317.1|24334.6|24326.6|24334.6|24326.6|24320.1|24312.1|122
1599739500000|2020-09-10 12:05:00|24335.1|24327.1|24330.1|24322.1|24344.6|24336.6|24328.6|24320.6|103
1599739800000|2020-09-10 12:10:00|24330.6|24322.6|24329.1|24321.1|24334.1|24326.1|24325.6|24317.6|59
1599740100000|2020-09-10 12:15:00|24329.6|24321.6|24334.6|24326.6|24337.1|24329.1|24322.6|24314.6|65
1599740400000|2020-09-10 12:20:00|24333.6|24325.6|24342.6|24334.6|24343.6|24335.6|24328.1|24320.1|84
1599740700000|2020-09-10 12:25:00|24343.1|24335.1|24330.6|24322.6|24343.6|24335.6|24330.6|24322.6|107
1599741000000|2020-09-10 12:30:00|24331.1|24323.1|24324.1|24316.1|24341.6|24333.6|24319.6|24311.6|248
1599741300000|2020-09-10 12:35:00|24324.6|24316.6|24362.1|24354.1|24368.6|24360.6|24322.1|24314.1|382
1599741600000|2020-09-10 12:40:00|24362.6|24354.6|24366.1|24358.1|24369.1|24361.1|24360.1|24352.1|206
1599741900000|2020-09-10 12:45:00|24366.6|24358.6|24388.1|24380.1|24392.1|24384.1|24364.6|24356.6|296
1599742200000|2020-09-10 12:50:00|24388.6|24380.6|24380.6|24372.6|24390.1|24382.1|24377.1|24369.1|220
1599742500000|2020-09-10 12:55:00|24381.1|24373.1|24371.6|24363.6|24382.1|24374.1|24367.1|24359.1|145
1599742800000|2020-09-10 13:00:00|24372.1|24364.1|24371.1|24363.1|24380.1|24372.1|24364.1|24356.1|131
1599743100000|2020-09-10 13:05:00|24371.6|24363.6|24390.1|24382.1|24394.6|24386.6|24370.6|24362.6|159
1599743400000|2020-09-10 13:10:00|24389.6|24381.6|24385.1|24377.1|24397.1|24389.1|24381.6|24373.6|228
1599743700000|2020-09-10 13:15:00|24385.6|24377.6|24412.1|24404.1|24414.1|24406.1|24385.6|24377.6|270
1599744000000|2020-09-10 13:20:00|24413.6|24405.6|24411.6|24403.6|24419.1|24411.1|24407.1|24399.1|166
1599744300000|2020-09-10 13:25:00|24412.1|24404.1|24418.1|24410.1|24418.1|24410.1|24403.6|24395.6|188
1599744600000|2020-09-10 13:30:00|24418.6|24410.6|24431.6|24423.6|24432.6|24424.6|24385.6|24377.6|454
1599744900000|2020-09-10 13:35:00|24431.1|24423.1|24431.1|24423.1|24436.6|24428.6|24417.1|24409.1|343
1599745200000|2020-09-10 13:40:00|24431.6|24423.6|24433.6|24425.6|24449.1|24441.1|24423.6|24415.6|416
1599745500000|2020-09-10 13:45:00|24433.1|24425.1|24423.6|24415.6|24448.6|24440.6|24422.6|24414.6|311
1599745800000|2020-09-10 13:50:00|24424.1|24416.1|24437.6|24429.6|24442.1|24434.1|24414.6|24406.6|349
1599746100000|2020-09-10 13:55:00|24437.1|24429.1|24422.1|24414.1|24446.6|24438.6|24416.6|24408.6|292
1599746400000|2020-09-10 14:00:00|24422.6|24414.6|24453.6|24445.6|24454.1|24446.1|24420.1|24412.1|335
1599746700000|2020-09-10 14:05:00|24452.6|24444.6|24435.1|24427.1|24454.1|24446.1|24428.6|24420.6|266
1599747000000|2020-09-10 14:10:00|24434.6|24426.6|24432.1|24424.1|24438.1|24430.1|24418.1|24410.1|207
1599747300000|2020-09-10 14:15:00|24432.6|24424.6|24431.1|24423.1|24438.1|24430.1|24428.1|24420.1|141
1599747600000|2020-09-10 14:20:00|24431.6|24423.6|24414.1|24406.1|24433.1|24425.1|24414.1|24406.1|165
1599747900000|2020-09-10 14:25:00|24414.6|24406.6|24387.6|24379.6|24414.6|24406.6|24387.6|24379.6|330
1599748200000|2020-09-10 14:30:00|24386.6|24378.6|24414.1|24406.1|24419.1|24411.1|24385.6|24377.6|206
1599748500000|2020-09-10 14:35:00|24414.6|24406.6|24412.6|24404.6|24418.6|24410.6|24406.6|24398.6|135
1599748800000|2020-09-10 14:40:00|24413.1|24405.1|24393.6|24385.6|24415.6|24407.6|24393.6|24385.6|151
1599749100000|2020-09-10 14:45:00|24394.1|24386.1|24365.1|24357.1|24398.6|24390.6|24352.6|24344.6|545
1599749400000|2020-09-10 14:50:00|24364.6|24356.6|24376.6|24368.6|24386.6|24378.6|24359.6|24351.6|239
1599749700000|2020-09-10 14:55:00|24377.1|24369.1|24340.1|24332.1|24381.6|24373.6|24335.1|24327.1|498
1599750000000|2020-09-10 15:00:00|24342.1|24334.1|24369.6|24361.6|24369.6|24361.6|24323.1|24315.1|509
1599750300000|2020-09-10 15:05:00|24369.1|24361.1|24372.1|24364.1|24380.1|24372.1|24361.1|24353.1|260
1599750600000|2020-09-10 15:10:00|24372.6|24364.6|24375.6|24367.6|24394.6|24386.6|24356.6|24348.6|366
1599750900000|2020-09-10 15:15:00|24376.1|24368.1|24362.6|24354.6|24381.1|24373.1|24338.6|24330.6|330
1599751200000|2020-09-10 15:20:00|24364.6|24356.6|24382.1|24374.1|24386.1|24378.1|24358.6|24350.6|221
1599751500000|2020-09-10 15:25:00|24381.6|24373.6|24387.6|24379.6|24392.1|24384.1|24378.1|24370.1|180
1599751800000|2020-09-10 15:30:00|24386.6|24378.6|24368.1|24360.1|24389.6|24381.6|24367.6|24359.6|116
1599752100000|2020-09-10 15:35:00|24369.6|24361.6|24375.6|24367.6|24381.6|24373.6|24365.1|24357.1|112
1599752400000|2020-09-10 15:40:00|24375.1|24367.1|24380.6|24372.6|24394.1|24386.1|24372.1|24364.1|102
1599752700000|2020-09-10 15:45:00|24381.1|24373.1|24394.6|24386.6|24394.6|24386.6|24368.6|24360.6|142
1599753000000|2020-09-10 15:50:00|24394.1|24386.1|24377.1|24369.1|24395.6|24387.6|24377.1|24369.1|85
1599753300000|2020-09-10 15:55:00|24376.1|24368.1|24360.1|24352.1|24377.6|24369.6|24354.6|24346.6|191
1599753600000|2020-09-10 16:00:00|24360.6|24352.6|24342.1|24334.1|24370.6|24362.6|24336.1|24328.1|230
1599753900000|2020-09-10 16:05:00|24342.6|24334.6|24353.1|24345.1|24361.6|24353.6|24340.1|24332.1|188
1599754200000|2020-09-10 16:10:00|24352.6|24344.6|24343.6|24335.6|24360.1|24352.1|24343.6|24335.6|78
1599754500000|2020-09-10 16:15:00|24343.1|24335.1|24348.6|24340.6|24357.1|24349.1|24332.6|24324.6|165
1599754800000|2020-09-10 16:20:00|24348.1|24340.1|24328.1|24320.1|24353.6|24345.6|24316.1|24308.1|264
1599755100000|2020-09-10 16:25:00|24325.1|24317.1|24318.6|24310.6|24330.6|24322.6|24312.1|24304.1|361
1599755400000|2020-09-10 16:30:00|24319.1|24311.1|24316.1|24308.1|24335.1|24327.1|24313.6|24305.6|243
1599755700000|2020-09-10 16:35:00|24316.6|24308.6|24285.1|24277.1|24316.6|24308.6|24282.1|24274.1|392
1599756000000|2020-09-10 16:40:00|24284.6|24276.6|24281.1|24273.1|24303.1|24295.1|24281.1|24273.1|157
1599756300000|2020-09-10 16:45:00|24280.6|24272.6|24279.6|24271.6|24287.6|24279.6|24274.1|24266.1|210
1599756600000|2020-09-10 16:50:00|24279.1|24271.1|24301.1|24293.1|24305.6|24297.6|24278.1|24270.1|145
1599756900000|2020-09-10 16:55:00|24301.6|24293.6|24297.6|24289.6|24312.6|24304.6|24291.6|24283.6|129
1599757200000|2020-09-10 17:00:00|24296.6|24288.6|24314.1|24306.1|24319.6|24311.6|24288.6|24280.6|82
1599757500000|2020-09-10 17:05:00|24314.6|24306.6|24318.6|24310.6|24319.6|24311.6|24312.1|24304.1|30
1599757800000|2020-09-10 17:10:00|24319.1|24311.1|24310.6|24302.6|24324.6|24316.6|24306.6|24298.6|61
1599758100000|2020-09-10 17:15:00|24311.1|24303.1|24333.1|24325.1|24335.1|24327.1|24311.1|24303.1|146
1599758400000|2020-09-10 17:20:00|24333.6|24325.6|24313.1|24305.1|24334.6|24326.6|24313.1|24305.1|97
1599758700000|2020-09-10 17:25:00|24313.6|24305.6|24291.6|24283.6|24318.1|24310.1|24282.6|24274.6|163
1599759000000|2020-09-10 17:30:00|24292.1|24284.1|24295.6|24287.6|24305.1|24297.1|24288.1|24280.1|79
1599759300000|2020-09-10 17:35:00|24296.1|24288.1|24285.6|24277.6|24307.1|24299.1|24284.1|24276.1|51
1599759600000|2020-09-10 17:40:00|24285.1|24277.1|24275.1|24267.1|24290.1|24282.1|24274.6|24266.6|96
1599759900000|2020-09-10 17:45:00|24275.6|24267.6|24276.1|24268.1|24286.1|24278.1|24268.1|24260.1|65
1599760200000|2020-09-10 17:50:00|24276.6|24268.6|24263.6|24255.6|24278.6|24270.6|24261.1|24253.1|121
1599760500000|2020-09-10 17:55:00|24264.1|24256.1|24258.6|24250.6|24271.6|24263.6|24255.6|24247.6|77
1599760800000|2020-09-10 18:00:00|24258.1|24250.1|24279.6|24271.6|24279.6|24271.6|24256.6|24248.6|88
1599761100000|2020-09-10 18:05:00|24279.1|24271.1|24264.6|24256.6|24279.1|24271.1|24258.6|24250.6|46
1599761400000|2020-09-10 18:10:00|24265.1|24257.1|24253.1|24245.1|24270.6|24262.6|24251.6|24243.6|125
1599761700000|2020-09-10 18:15:00|24252.6|24244.6|24237.6|24229.6|24253.6|24245.6|24236.1|24228.1|406
1599762000000|2020-09-10 18:20:00|24236.6|24228.6|24236.1|24228.1|24243.1|24235.1|24236.1|24228.1|726
1599762300000|2020-09-10 18:25:00|24235.1|24227.1|24188.1|24180.1|24257.1|24249.1|24186.1|24178.1|445
1599762600000|2020-09-10 18:30:00|24188.6|24180.6|24218.6|24210.6|24233.1|24225.1|24188.1|24180.1|258
1599762900000|2020-09-10 18:35:00|24218.1|24210.1|24242.6|24234.6|24242.6|24234.6|24206.1|24198.1|205
1599763200000|2020-09-10 18:40:00|24241.1|24233.1|24217.6|24209.6|24245.1|24237.1|24216.1|24208.1|171
1599763500000|2020-09-10 18:45:00|24212.1|24204.1|24242.1|24234.1|24254.1|24246.1|24207.6|24199.6|257
1599763800000|2020-09-10 18:50:00|24241.6|24233.6|24241.1|24233.1|24248.1|24240.1|24234.6|24226.6|102
1599764100000|2020-09-10 18:55:00|24240.1|24232.1|24263.9|24233.9|24265.1|24257.1|24240.1|24232.1|101
1599764400000|2020-09-10 19:00:00|24264.1|24234.1|24233.1|24203.1|24265.5|24235.5|24231.2|24201.2|0
1599764700000|2020-09-10 19:05:00|24233.8|24203.8|24200.3|24170.3|24243|24213|24200.3|24170.3|0
1599765000000|2020-09-10 19:10:00|24200|24170|24204|24174|24216.2|24186.2|24164.2|24134.2|0
1599765300000|2020-09-10 19:15:00|24203.8|24173.8|24174.4|24144.4|24210|24180|24170.6|24140.6|0
1599765600000|2020-09-10 19:20:00|24174.5|24144.5|24186.6|24156.6|24203.4|24173.4|24165.3|24135.3|0
1599765900000|2020-09-10 19:25:00|24186.3|24156.3|24187.4|24157.4|24190.7|24160.7|24142.9|24112.9|0
1599766200000|2020-09-10 19:30:00|24187.6|24157.6|24189.7|24159.7|24201|24171|24167.9|24137.9|0
1599766500000|2020-09-10 19:35:00|24189.9|24159.9|24185.3|24155.3|24193.2|24163.2|24162.9|24132.9|0
1599766800000|2020-09-10 19:40:00|24185.4|24155.4|24209.6|24179.6|24222|24192|24178.5|24148.5|0
1599767100000|2020-09-10 19:45:00|24209.4|24179.4|24163.9|24133.9|24210.6|24180.6|24154.3|24124.3|0
1599767400000|2020-09-10 19:50:00|24160.4|24130.4|24175.1|24145.1|24182.3|24152.3|24154.7|24124.7|0
1599767700000|2020-09-10 19:55:00|24175.3|24145.3|24121.1|24091.1|24184.3|24154.3|24116|24086|0
1599768000000|2020-09-10 20:00:00|24127.4|24097.4|24123.4|24093.4|24146.5|24116.5|24098.8|24068.8|0
1599768300000|2020-09-10 20:05:00|24122.2|24092.2|24132.3|24102.3|24155.9|24125.9|24119.4|24089.4|0
1599768600000|2020-09-10 20:10:00|24132.9|24102.9|24131.3|24101.3|24155.6|24125.6|24125.9|24095.9|0
1599768900000|2020-09-10 20:15:00|24132.2|24102.2|24127.1|24097.1|24134.3|24104.3|24126.2|24096.2|0
1599769200000|2020-09-10 20:20:00|24121.4|24091.4|24124.7|24094.7|24127.8|24097.8|24121.4|24091.4|0
1599769500000|2020-09-10 20:25:00|24123.8|24093.8|24127.2|24097.2|24127.7|24097.7|24123.3|24093.3|0
1599769800000|2020-09-10 20:30:00|24134|24104|24173.7|24143.7|24175|24145|24131.5|24101.5|0
1599770100000|2020-09-10 20:35:00|24175|24145|24148.7|24118.7|24175|24145|24147.2|24117.2|0
1599770400000|2020-09-10 20:40:00|24147.5|24117.5|24144|24114|24152.5|24122.5|24136.4|24106.4|0
1599770700000|2020-09-10 20:45:00|24142.7|24112.7|24144.1|24114.1|24147.9|24117.9|24141.5|24111.5|0
1599771000000|2020-09-10 20:50:00|24145.4|24115.4|24141.9|24111.9|24145.7|24115.7|24140.6|24110.6|0
1599771300000|2020-09-10 20:55:00|24143.1|24113.1|24148.4|24118.4|24149.4|24119.4|24141.9|24111.9|0
1599771600000|2020-09-10 21:00:00|24149.2|24119.2|24149.2|24119.2|24151.6|24121.6|24145.9|24115.9|0
1599771900000|2020-09-10 21:05:00|24149.4|24119.4|24148.7|24118.7|24151.1|24121.1|24145.2|24115.2|0
1599772200000|2020-09-10 21:10:00|24148|24118|24146|24116|24148.6|24118.6|24144.9|24114.9|0
1599772500000|2020-09-10 21:15:00|24146.8|24116.8|24150.4|24120.4|24153.7|24123.7|24146.4|24116.4|0
1599772800000|2020-09-10 21:20:00|24150.1|24120.1|24150.8|24120.8|24152.7|24122.7|24149.7|24119.7|0
1599773100000|2020-09-10 21:25:00|24150.7|24120.7|24149.9|24119.9|24150.8|24120.8|24147.2|24117.2|0
1599773400000|2020-09-10 21:30:00|24150.8|24120.8|24150.5|24120.5|24151.4|24121.4|24148.3|24118.3|0
1599773700000|2020-09-10 21:35:00|24150.1|24120.1|24153.6|24123.6|24155|24125|24150.1|24120.1|0
1599774000000|2020-09-10 21:40:00|24153.8|24123.8|24152.2|24122.2|24155.9|24125.9|24152.2|24122.2|0
1599774300000|2020-09-10 21:45:00|24152|24122|24156.6|24126.6|24156.6|24126.6|24150.5|24120.5|0
1599774600000|2020-09-10 21:50:00|24155.9|24125.9|24156.4|24126.4|24157|24127|24154.6|24124.6|0
1599774900000|2020-09-10 21:55:00|24157|24127|24157.9|24127.9|24164.3|24134.3|24156.4|24126.4|0
1599775200000|2020-09-10 22:00:00|24168|24138|24181.7|24151.7|24204.6|24174.6|24168|24138|0
1599775500000|2020-09-10 22:05:00|24182.9|24152.9|24191.9|24161.9|24203.9|24173.9|24182.9|24152.9|0
1599775800000|2020-09-10 22:10:00|24192.6|24162.6|24200.5|24170.5|24201.1|24171.1|24185.9|24155.9|0
1599776100000|2020-09-10 22:15:00|24204.3|24174.3|24204.5|24174.5|24207.8|24177.8|24196.9|24166.9|0
1599776400000|2020-09-10 22:20:00|24205.8|24175.8|24192|24162|24205.8|24175.8|24181.8|24151.8|0
1599776700000|2020-09-10 22:25:00|24191.4|24161.4|24197.2|24167.2|24198.5|24168.5|24182.6|24152.6|0
1599777000000|2020-09-10 22:30:00|24197.8|24167.8|24202.5|24172.5|24205.3|24175.3|24196|24166|0
1599777300000|2020-09-10 22:35:00|24201.8|24171.8|24203.7|24173.7|24207.5|24177.5|24201.2|24171.2|0
1599777600000|2020-09-10 22:40:00|24204.3|24174.3|24207.8|24177.8|24208.4|24178.4|24190.4|24160.4|0
1599777900000|2020-09-10 22:45:00|24207.1|24177.1|24210.7|24180.7|24217|24187|24205.9|24175.9|0
1599778200000|2020-09-10 22:50:00|24210|24180|24219.7|24189.7|24222.9|24192.9|24209.4|24179.4|0
1599778500000|2020-09-10 22:55:00|24219.1|24189.1|24203.3|24173.3|24219.7|24189.7|24200.1|24170.1|0
1599778800000|2020-09-10 23:00:00|24204.6|24174.6|24207.1|24177.1|24213.4|24183.4|24195.7|24165.7|0
1599779100000|2020-09-10 23:05:00|24208.4|24178.4|24214.5|24184.5|24217|24187|24207.7|24177.7|0
1599779400000|2020-09-10 23:10:00|24215.1|24185.1|24225.2|24195.2|24228.1|24198.1|24214.3|24184.3|0
1599779700000|2020-09-10 23:15:00|24226.4|24196.4|24223.9|24193.9|24229|24199|24220.2|24190.2|0
1599780000000|2020-09-10 23:20:00|24223.3|24193.3|24224.5|24194.5|24227.1|24197.1|24217.6|24187.6|0
1599780300000|2020-09-10 23:25:00|24223.3|24193.3|24227.1|24197.1|24229.6|24199.6|24217|24187|0
1599780600000|2020-09-10 23:30:00|24225.8|24195.8|24234.5|24204.5|24238.5|24208.5|24225.8|24195.8|0
1599780900000|2020-09-10 23:35:00|24235.7|24205.7|24228.5|24198.5|24239.5|24209.5|24227.9|24197.9|0
1599781200000|2020-09-10 23:40:00|24227.9|24197.9|24228.9|24198.9|24228.9|24198.9|24223.5|24193.5|0
1599781500000|2020-09-10 23:45:00|24228.3|24198.3|24217.2|24187.2|24228.3|24198.3|24217.2|24187.2|0
1599781800000|2020-09-10 23:50:00|24218.5|24188.5|24216|24186|24228.5|24198.5|24216|24186|0
1599782100000|2020-09-10 23:55:00|24214.7|24184.7|24210.3|24180.3|24217.2|24187.2|24210.3|24180.3|0
1599782400000|2020-09-11 00:00:00|24209.7|24179.7|24200.9|24170.9|24227.3|24197.3|24192.3|24162.3|0
1599782700000|2020-09-11 00:05:00|24199.7|24169.7|24199|24169|24213|24183|24192.7|24162.7|0
1599783000000|2020-09-11 00:10:00|24197.8|24167.8|24206.8|24176.8|24206.8|24176.8|24188.4|24158.4|0
1599783300000|2020-09-11 00:15:00|24205.5|24175.5|24248|24218|24250.3|24220.3|24205.5|24175.5|0
1599783600000|2020-09-11 00:20:00|24248.4|24218.4|24246|24216|24259.9|24229.9|24244.2|24214.2|0
1599783900000|2020-09-11 00:25:00|24246.6|24216.6|24245.1|24215.1|24253.9|24223.9|24240.8|24210.8|0
1599784200000|2020-09-11 00:30:00|24244.7|24214.7|24255.2|24225.2|24255.5|24225.5|24241.6|24211.6|0
1599784500000|2020-09-11 00:35:00|24254.9|24224.9|24238.2|24208.2|24254.9|24224.9|24233.1|24203.1|0
1599784800000|2020-09-11 00:40:00|24238.8|24208.8|24225.4|24195.4|24243.7|24213.7|24222.9|24192.9|0
1599785100000|2020-09-11 00:45:00|24223.5|24193.5|24233.4|24203.4|24240.8|24210.8|24223.5|24193.5|0
1599785400000|2020-09-11 00:50:00|24234|24204|24232.1|24202.1|24239.6|24209.6|24227.2|24197.2|0
1599785700000|2020-09-11 00:55:00|24232.4|24202.4|24237.7|24207.7|24245.1|24215.1|24227.2|24197.2|0
1599786000000|2020-09-11 01:00:00|24237|24207|24269.2|24239.2|24269.2|24239.2|24237|24207|0
1599786300000|2020-09-11 01:05:00|24271|24241|24260.5|24230.5|24271|24241|24255.6|24225.6|0
1599786600000|2020-09-11 01:10:00|24259.9|24229.9|24300.1|24270.1|24307.2|24277.2|24257.4|24227.4|0
1599786900000|2020-09-11 01:15:00|24310|24280|24334.2|24329.2|24370.2|24365.2|24310|24280|2320
1599787200000|2020-09-11 01:20:00|24334.7|24329.7|24312.2|24307.2|24345.2|24340.2|24303.2|24298.2|1333
1599787500000|2020-09-11 01:25:00|24311.7|24306.7|24319.7|24314.7|24328.7|24323.7|24295.2|24290.2|1043
1599787800000|2020-09-11 01:30:00|24321.7|24316.7|24382.7|24377.7|24382.7|24377.7|24297.2|24292.2|4616
1599788100000|2020-09-11 01:35:00|24382.2|24377.2|24341.2|24336.2|24397.2|24392.2|24317.7|24312.7|3607
1599788400000|2020-09-11 01:40:00|24341.7|24336.7|24312.2|24307.2|24360.7|24355.7|24312.2|24307.2|2560
1599788700000|2020-09-11 01:45:00|24310.2|24305.2|24307.7|24302.7|24310.2|24305.2|24258.7|24253.7|3436
1599789000000|2020-09-11 01:50:00|24304.7|24299.7|24350.7|24345.7|24366.7|24361.7|24295.7|24290.7|2871
1599789300000|2020-09-11 01:55:00|24349.7|24344.7|24377.2|24372.2|24392.2|24387.2|24342.7|24337.7|2266
1599789600000|2020-09-11 02:00:00|24374.7|24369.7|24359.7|24354.7|24394.2|24389.2|24355.7|24350.7|1838
1599789900000|2020-09-11 02:05:00|24360.7|24355.7|24383.7|24378.7|24408.2|24403.2|24360.7|24355.7|2256
1599790200000|2020-09-11 02:10:00|24380.2|24375.2|24401.7|24396.7|24419.2|24414.2|24377.2|24372.2|2494
1599790500000|2020-09-11 02:15:00|24401.2|24396.2|24421.2|24416.2|24421.2|24416.2|24385.2|24380.2|1825
1599790800000|2020-09-11 02:20:00|24419.7|24414.7|24370.7|24365.7|24424.7|24419.7|24369.2|24364.2|1835
1599791100000|2020-09-11 02:25:00|24371.2|24366.2|24383.2|24378.2|24397.2|24392.2|24370.7|24365.7|1026
1599791400000|2020-09-11 02:30:00|24383.7|24378.7|24418.7|24413.7|24423.2|24418.2|24383.7|24378.7|1521
1599791700000|2020-09-11 02:35:00|24419.2|24414.2|24395.7|24390.7|24426.7|24421.7|24384.2|24379.2|1402
1599792000000|2020-09-11 02:40:00|24396.2|24391.2|24405.2|24400.2|24412.2|24407.2|24382.2|24377.2|1193
1599792300000|2020-09-11 02:45:00|24405.7|24400.7|24357.7|24352.7|24410.7|24405.7|24356.7|24351.7|1578
1599792600000|2020-09-11 02:50:00|24357.2|24352.2|24344.2|24339.2|24367.2|24362.2|24342.2|24337.2|1520
1599792900000|2020-09-11 02:55:00|24343.2|24338.2|24351.7|24346.7|24354.2|24349.2|24323.7|24318.7|1830
1599793200000|2020-09-11 03:00:00|24350.7|24345.7|24370.7|24365.7|24377.7|24372.7|24335.7|24330.7|1215
1599793500000|2020-09-11 03:05:00|24371.2|24366.2|24364.2|24359.2|24373.7|24368.7|24338.7|24333.7|872
1599793800000|2020-09-11 03:10:00|24364.7|24359.7|24360.7|24355.7|24377.2|24372.2|24348.7|24343.7|721
1599794100000|2020-09-11 03:15:00|24361.2|24356.2|24342.7|24337.7|24361.2|24356.2|24330.2|24325.2|926
1599794400000|2020-09-11 03:20:00|24345.2|24340.2|24352.7|24347.7|24368.2|24363.2|24343.7|24338.7|1132
1599794700000|2020-09-11 03:25:00|24353.2|24348.2|24363.7|24358.7|24363.7|24358.7|24345.2|24340.2|427
1599795000000|2020-09-11 03:30:00|24363.2|24358.2|24371.7|24366.7|24377.2|24372.2|24353.2|24348.2|543
1599795300000|2020-09-11 03:35:00|24371.2|24366.2|24384.7|24379.7|24398.7|24393.7|24368.2|24363.2|1050
1599795600000|2020-09-11 03:40:00|24385.2|24380.2|24402.7|24397.7|24410.7|24405.7|24384.2|24379.2|708
1599795900000|2020-09-11 03:45:00|24403.2|24398.2|24388.7|24383.7|24407.7|24402.7|24388.7|24383.7|635
1599796200000|2020-09-11 03:50:00|24389.2|24384.2|24406.7|24401.7|24409.2|24404.2|24388.7|24383.7|429
1599796500000|2020-09-11 03:55:00|24407.2|24402.2|24396.7|24391.7|24407.7|24402.7|24395.7|24390.7|467
1599796800000|2020-09-11 04:00:00|24421.2|24391.2|24439.3|24409.3|24442|24412|24421.2|24391.2|1
1599797100000|2020-09-11 04:05:00|24438.7|24408.7|24439.2|24409.2|24439.8|24409.8|24432.7|24402.7|0
1599797400000|2020-09-11 04:10:00|24439.8|24409.8|24434.9|24404.9|24440.5|24410.5|24430.2|24400.2|0
1599797700000|2020-09-11 04:15:00|24435.8|24405.8|24441.7|24411.7|24442|24412|24435.8|24405.8|0
1599798000000|2020-09-11 04:20:00|24441.4|24411.4|24453|24423|24454.1|24424.1|24441.4|24411.4|0
1599798300000|2020-09-11 04:25:00|24453.7|24423.7|24470.9|24440.9|24475.9|24445.9|24453.7|24423.7|0
1599798600000|2020-09-11 04:30:00|24469.9|24439.9|24467|24437|24473.9|24443.9|24461.7|24431.7|0
1599798900000|2020-09-11 04:35:00|24467.3|24437.3|24462.2|24432.2|24468.2|24438.2|24461.4|24431.4|0
1599799200000|2020-09-11 04:40:00|24462.8|24432.8|24463.6|24433.6|24471.8|24441.8|24459.5|24429.5|0
1599799500000|2020-09-11 04:45:00|24463.9|24433.9|24464.1|24434.1|24473.4|24443.4|24463.6|24433.6|0
1599799800000|2020-09-11 04:50:00|24464.4|24434.4|24466|24436|24466.3|24436.3|24461.1|24431.1|0
1599800100000|2020-09-11 04:55:00|24466.3|24436.3|24425.4|24395.4|24466.7|24436.7|24425.4|24395.4|0
1599800400000|2020-09-11 05:00:00|24423.5|24393.5|24411.2|24406.2|24423.5|24408.7|24377.7|24372.7|1251
1599800700000|2020-09-11 05:05:00|24410.7|24405.7|24421.7|24416.7|24423.7|24418.7|24405.2|24400.2|967
1599801000000|2020-09-11 05:10:00|24422.2|24417.2|24422.2|24417.2|24437.2|24432.2|24410.7|24405.7|1594
1599801300000|2020-09-11 05:15:00|24421.7|24416.7|24428.2|24423.2|24450.7|24445.7|24418.2|24413.2|1416
1599801600000|2020-09-11 05:20:00|24429.2|24424.2|24425.2|24420.2|24438.2|24433.2|24415.7|24410.7|591
1599801900000|2020-09-11 05:25:00|24424.7|24419.7|24429.2|24424.2|24438.2|24433.2|24415.7|24410.7|610
1599802200000|2020-09-11 05:30:00|24429.7|24424.7|24448.7|24443.7|24451.2|24446.2|24427.2|24422.2|903
1599802500000|2020-09-11 05:35:00|24448.2|24443.2|24456.7|24451.7|24469.7|24464.7|24448.2|24443.2|1367
1599802800000|2020-09-11 05:40:00|24457.7|24452.7|24468.7|24463.7|24469.7|24464.7|24451.7|24446.7|561
1599803100000|2020-09-11 05:45:00|24468.2|24463.2|24478.7|24473.7|24484.2|24479.2|24458.7|24453.7|954
1599803400000|2020-09-11 05:50:00|24478.2|24473.2|24504.2|24499.2|24506.7|24501.7|24478.2|24473.2|1278
1599803700000|2020-09-11 05:55:00|24503.7|24498.7|24439.2|24434.2|24507.2|24502.2|24437.2|24432.2|1592
1599804000000|2020-09-11 06:00:00|24437.7|24432.7|24423.7|24418.7|24439.7|24434.7|24417.7|24412.7|1470
1599804300000|2020-09-11 06:05:00|24424.2|24419.2|24452.7|24447.7|24453.7|24448.7|24418.7|24413.7|945
1599804600000|2020-09-11 06:10:00|24452.2|24447.2|24440.7|24435.7|24471.2|24466.2|24432.7|24427.7|1177
1599804900000|2020-09-11 06:15:00|24439.7|24434.7|24459.7|24454.7|24468.2|24463.2|24430.7|24425.7|781
1599805200000|2020-09-11 06:20:00|24459.2|24454.2|24444.7|24439.7|24468.7|24463.7|24431.7|24426.7|674
1599805500000|2020-09-11 06:25:00|24445.2|24440.2|24450.7|24445.7|24463.2|24458.2|24441.2|24436.2|610
1599805800000|2020-09-11 06:30:00|24450.2|24445.2|24442.2|24437.2|24466.2|24461.2|24438.7|24433.7|685
1599806100000|2020-09-11 06:35:00|24440.7|24435.7|24431.2|24426.2|24447.2|24442.2|24424.7|24419.7|667
1599806400000|2020-09-11 06:40:00|24430.7|24425.7|24422.2|24417.2|24432.7|24427.7|24393.7|24388.7|1507
1599806700000|2020-09-11 06:45:00|24421.2|24416.2|24429.7|24424.7|24440.7|24435.7|24418.2|24413.2|1053
1599807000000|2020-09-11 06:50:00|24429.2|24424.2|24444.2|24439.2|24449.7|24444.7|24427.2|24422.2|522
1599807300000|2020-09-11 06:55:00|24443.7|24438.7|24448.7|24443.7|24456.7|24451.7|24437.2|24432.2|507
1599807600000|2020-09-11 07:00:00|24448.2|24443.2|24465.7|24460.7|24465.7|24460.7|24423.2|24418.2|933
1599807900000|2020-09-11 07:05:00|24466.2|24461.2|24470.7|24465.7|24488.7|24483.7|24461.7|24456.7|1251
1599808200000|2020-09-11 07:10:00|24470.2|24465.2|24456.7|24451.7|24477.7|24472.7|24449.2|24444.2|674
1599808500000|2020-09-11 07:15:00|24455.7|24450.7|24477.7|24472.7|24485.7|24480.7|24445.2|24440.2|893
1599808800000|2020-09-11 07:20:00|24477.2|24472.2|24530.2|24525.2|24534.2|24529.2|24476.2|24471.2|1983
1599809100000|2020-09-11 07:25:00|24530.7|24525.7|24527.7|24522.7|24562.2|24557.2|24526.7|24521.7|2272
1599809400000|2020-09-11 07:30:00|24525.7|24520.7|24519.2|24514.2|24530.7|24525.7|24500.2|24495.2|1492
1599809700000|2020-09-11 07:35:00|24519.7|24514.7|24524.7|24519.7|24532.2|24527.2|24516.7|24511.7|881
1599810000000|2020-09-11 07:40:00|24525.2|24520.2|24520.2|24515.2|24559.7|24554.7|24505.7|24500.7|1905
1599810300000|2020-09-11 07:45:00|24518.7|24513.7|24500.2|24495.2|24534.2|24529.2|24498.7|24493.7|1057
1599810600000|2020-09-11 07:50:00|24498.7|24493.7|24483.7|24478.7|24498.7|24493.7|24464.2|24459.2|2084
1599810900000|2020-09-11 07:55:00|24482.2|24477.2|24478.7|24473.7|24482.7|24477.7|24465.2|24460.2|1575
1599811200000|2020-09-11 08:00:00|24478.2|24473.2|24485.1|24480.1|24498.1|24493.1|24468.1|24463.1|1733
1599811500000|2020-09-11 08:05:00|24485.6|24480.6|24491.6|24486.6|24498.6|24493.6|24455.6|24450.6|1436
1599811800000|2020-09-11 08:10:00|24493.1|24488.1|24491.1|24486.1|24502.6|24497.6|24483.6|24478.6|868
1599812100000|2020-09-11 08:15:00|24490.6|24485.6|24514.1|24509.1|24514.1|24509.1|24486.6|24481.6|646
1599812400000|2020-09-11 08:20:00|24513.1|24508.1|24512.1|24507.1|24528.1|24523.1|24507.6|24502.6|596
1599812700000|2020-09-11 08:25:00|24514.6|24509.6|24489.6|24484.6|24519.1|24514.1|24473.6|24468.6|1347
1599813000000|2020-09-11 08:30:00|24495.1|24465.1|24494.1|24464.1|24505|24475|24475.4|24445.4|0
1599813300000|2020-09-11 08:35:00|24494.3|24464.3|24492|24462|24511.8|24481.8|24491.2|24461.2|0
1599813600000|2020-09-11 08:40:00|24491.7|24461.7|24487.6|24457.6|24508.8|24478.8|24487.2|24457.2|0
1599813900000|2020-09-11 08:45:00|24487.9|24457.9|24479.9|24449.9|24492.5|24462.5|24457.6|24427.6|0
1599814200000|2020-09-11 08:50:00|24480.2|24450.2|24480.4|24450.4|24492.3|24462.3|24474.8|24444.8|0
1599814500000|2020-09-11 08:55:00|24480.1|24450.1|24468|24438|24481.1|24451.1|24449.8|24419.8|0
1599814800000|2020-09-11 09:00:00|24469.3|24439.3|24468.8|24438.8|24473.4|24443.4|24457.1|24427.1|0
1599815100000|2020-09-11 09:05:00|24470.6|24440.6|24495.8|24465.8|24495.8|24465.8|24468.4|24438.4|0
1599815400000|2020-09-11 09:10:00|24495.5|24465.5|24497.6|24467.6|24498.8|24468.8|24478.4|24448.4|0
1599815700000|2020-09-11 09:15:00|24495.6|24487.6|24506.1|24498.1|24512.1|24504.1|24491.6|24483.6|293
1599816000000|2020-09-11 09:20:00|24503.6|24495.6|24494.6|24486.6|24506.1|24498.1|24484.6|24476.6|184
1599816300000|2020-09-11 09:25:00|24495.1|24487.1|24513.1|24505.1|24513.6|24505.6|24494.6|24486.6|75
1599816600000|2020-09-11 09:30:00|24513.6|24505.6|24515.1|24507.1|24517.1|24509.1|24502.1|24494.1|129
1599816900000|2020-09-11 09:35:00|24515.6|24507.6|24512.6|24504.6|24523.6|24515.6|24510.6|24502.6|102
1599817200000|2020-09-11 09:40:00|24513.1|24505.1|24499.1|24491.1|24517.1|24509.1|24497.6|24489.6|114
1599817500000|2020-09-11 09:45:00|24499.6|24491.6|24497.6|24489.6|24506.6|24498.6|24496.1|24488.1|57
1599817800000|2020-09-11 09:50:00|24499.1|24491.1|24499.1|24491.1|24505.1|24497.1|24494.6|24486.6|79
1599818100000|2020-09-11 09:55:00|24500.1|24492.1|24505.1|24497.1|24506.6|24498.6|24495.6|24487.6|45
1599818400000|2020-09-11 10:00:00|24504.6|24496.6|24479.6|24471.6|24506.6|24498.6|24475.6|24467.6|96
1599818700000|2020-09-11 10:05:00|24479.1|24471.1|24482.6|24474.6|24486.1|24478.1|24475.1|24467.1|38
1599819000000|2020-09-11 10:10:00|24483.1|24475.1|24467.1|24459.1|24485.6|24477.6|24467.1|24459.1|87
1599819300000|2020-09-11 10:15:00|24466.1|24458.1|24472.6|24464.6|24475.1|24467.1|24462.1|24454.1|94
1599819600000|2020-09-11 10:20:00|24473.1|24465.1|24481.6|24473.6|24489.1|24481.1|24469.6|24461.6|104
1599819900000|2020-09-11 10:25:00|24482.6|24474.6|24496.1|24488.1|24500.1|24492.1|24482.6|24474.6|116
1599820200000|2020-09-11 10:30:00|24496.6|24488.6|24502.6|24494.6|24504.6|24496.6|24494.1|24486.1|90
1599820500000|2020-09-11 10:35:00|24503.1|24495.1|24512.6|24504.6|24512.6|24504.6|24499.1|24491.1|99
1599820800000|2020-09-11 10:40:00|24513.1|24505.1|24507.6|24499.6|24514.6|24506.6|24504.1|24496.1|82
1599821100000|2020-09-11 10:45:00|24508.1|24500.1|24495.6|24487.6|24513.6|24505.6|24493.1|24485.1|100
1599821400000|2020-09-11 10:50:00|24496.1|24488.1|24495.6|24487.6|24504.1|24496.1|24494.6|24486.6|75
1599821700000|2020-09-11 10:55:00|24496.1|24488.1|24499.1|24491.1|24501.1|24493.1|24495.6|24487.6|33
1599822000000|2020-09-11 11:00:00|24498.6|24490.6|24496.6|24488.6|24503.6|24495.6|24493.6|24485.6|41
1599822300000|2020-09-11 11:05:00|24496.1|24488.1|24499.6|24491.6|24504.6|24496.6|24495.1|24487.1|67
1599822600000|2020-09-11 11:10:00|24499.1|24491.1|24514.1|24506.1|24518.1|24510.1|24499.1|24491.1|63
1599822900000|2020-09-11 11:15:00|24514.6|24506.6|24513.6|24505.6|24520.1|24512.1|24505.1|24497.1|48
1599823200000|2020-09-11 11:20:00|24514.6|24506.6|24502.6|24494.6|24517.1|24509.1|24502.6|24494.6|34
1599823500000|2020-09-11 11:25:00|24503.1|24495.1|24496.1|24488.1|24506.1|24498.1|24491.1|24483.1|96
1599823800000|2020-09-11 11:30:00|24495.6|24487.6|24488.6|24480.6|24499.6|24491.6|24484.1|24476.1|73
1599824100000|2020-09-11 11:35:00|24489.1|24481.1|24494.1|24486.1|24497.1|24489.1|24487.6|24479.6|45
1599824400000|2020-09-11 11:40:00|24493.6|24485.6|24493.1|24485.1|24498.1|24490.1|24485.6|24477.6|39
1599824700000|2020-09-11 11:45:00|24493.6|24485.6|24504.1|24496.1|24510.6|24502.6|24492.1|24484.1|49
1599825000000|2020-09-11 11:50:00|24503.6|24495.6|24506.1|24498.1|24509.6|24501.6|24490.1|24482.1|75
1599825300000|2020-09-11 11:55:00|24505.1|24497.1|24495.1|24487.1|24510.1|24502.1|24493.6|24485.6|61
1599825600000|2020-09-11 12:00:00|24493.6|24485.6|24490.6|24482.6|24502.1|24494.1|24487.6|24479.6|72
1599825900000|2020-09-11 12:05:00|24491.1|24483.1|24493.1|24485.1|24500.6|24492.6|24489.6|24481.6|78
1599826200000|2020-09-11 12:10:00|24493.6|24485.6|24493.1|24485.1|24494.1|24486.1|24481.6|24473.6|110
1599826500000|2020-09-11 12:15:00|24491.1|24483.1|24490.1|24482.1|24500.6|24492.6|24490.1|24482.1|54
1599826800000|2020-09-11 12:20:00|24490.6|24482.6|24488.1|24480.1|24494.1|24486.1|24484.6|24476.6|43
1599827100000|2020-09-11 12:25:00|24487.1|24479.1|24480.6|24472.6|24488.1|24480.1|24478.6|24470.6|95
1599827400000|2020-09-11 12:30:00|24479.6|24471.6|24458.1|24450.1|24485.1|24477.1|24456.6|24448.6|260
1599827700000|2020-09-11 12:35:00|24457.6|24449.6|24460.6|24452.6|24463.1|24455.1|24445.1|24437.1|182
1599828000000|2020-09-11 12:40:00|24460.1|24452.1|24460.6|24452.6|24462.6|24454.6|24451.6|24443.6|76
1599828300000|2020-09-11 12:45:00|24461.6|24453.6|24456.1|24448.1|24464.6|24456.6|24455.6|24447.6|83
1599828600000|2020-09-11 12:50:00|24455.6|24447.6|24469.6|24461.6|24469.6|24461.6|24454.1|24446.1|92
1599828900000|2020-09-11 12:55:00|24469.1|24461.1|24457.6|24449.6|24470.1|24462.1|24456.1|24448.1|47
1599829200000|2020-09-11 13:00:00|24457.1|24449.1|24457.6|24449.6|24461.6|24453.6|24449.6|24441.6|77
1599829500000|2020-09-11 13:05:00|24458.1|24450.1|24464.1|24456.1|24464.1|24456.1|24454.6|24446.6|63
1599829800000|2020-09-11 13:10:00|24463.1|24455.1|24475.1|24467.1|24477.1|24469.1|24461.1|24453.1|88
1599830100000|2020-09-11 13:15:00|24474.6|24466.6|24480.6|24472.6|24481.1|24473.1|24471.6|24463.6|70
1599830400000|2020-09-11 13:20:00|24481.1|24473.1|24477.6|24469.6|24489.6|24481.6|24476.1|24468.1|107
1599830700000|2020-09-11 13:25:00|24477.1|24469.1|24484.1|24476.1|24486.1|24478.1|24474.6|24466.6|89
1599831000000|2020-09-11 13:30:00|24483.6|24475.6|24457.6|24449.6|24506.6|24498.6|24457.1|24449.1|685
1599831300000|2020-09-11 13:35:00|24458.1|24450.1|24465.6|24457.6|24472.6|24464.6|24439.6|24431.6|520
1599831600000|2020-09-11 13:40:00|24467.6|24459.6|24464.1|24456.1|24476.1|24468.1|24448.6|24440.6|376
1599831900000|2020-09-11 13:45:00|24463.6|24455.6|24503.6|24495.6|24505.6|24497.6|24458.6|24450.6|230
1599832200000|2020-09-11 13:50:00|24502.6|24494.6|24488.6|24480.6|24506.1|24498.1|24486.6|24478.6|178
1599832500000|2020-09-11 13:55:00|24489.1|24481.1|24433.1|24425.1|24491.1|24483.1|24428.1|24420.1|452
1599832800000|2020-09-11 14:00:00|24432.6|24424.6|24449.1|24441.1|24456.1|24448.1|24429.6|24421.6|335
1599833100000|2020-09-11 14:05:00|24448.6|24440.6|24438.6|24430.6|24462.6|24454.6|24435.1|24427.1|246
1599833400000|2020-09-11 14:10:00|24438.1|24430.1|24445.6|24437.6|24447.1|24439.1|24408.6|24400.6|471
1599833700000|2020-09-11 14:15:00|24446.1|24438.1|24463.1|24455.1|24468.6|24460.6|24428.6|24420.6|418
1599834000000|2020-09-11 14:20:00|24463.6|24455.6|24473.1|24465.1|24482.6|24474.6|24460.1|24452.1|354
1599834300000|2020-09-11 14:25:00|24472.6|24464.6|24468.6|24460.6|24477.1|24469.1|24450.1|24442.1|264
1599834600000|2020-09-11 14:30:00|24467.6|24459.6|24450.1|24442.1|24481.1|24473.1|24442.1|24434.1|266
1599834900000|2020-09-11 14:35:00|24450.6|24442.6|24448.1|24440.1|24461.1|24453.1|24437.6|24429.6|213
1599835200000|2020-09-11 14:40:00|24447.6|24439.6|24467.6|24459.6|24469.6|24461.6|24442.6|24434.6|172
1599835500000|2020-09-11 14:45:00|24468.6|24460.6|24470.6|24462.6|24473.6|24465.6|24461.1|24453.1|223
1599835800000|2020-09-11 14:50:00|24470.1|24462.1|24472.1|24464.1|24480.1|24472.1|24465.1|24457.1|166
1599836100000|2020-09-11 14:55:00|24472.6|24464.6|24450.6|24442.6|24476.1|24468.1|24449.1|24441.1|219
1599836400000|2020-09-11 15:00:00|24449.6|24441.6|24481.1|24473.1|24483.1|24475.1|24449.6|24441.6|198
1599836700000|2020-09-11 15:05:00|24480.6|24472.6|24488.6|24480.6|24490.1|24482.1|24473.6|24465.6|211
1599837000000|2020-09-11 15:10:00|24489.1|24481.1|24477.1|24469.1|24489.1|24481.1|24472.6|24464.6|154
1599837300000|2020-09-11 15:15:00|24476.6|24468.6|24482.6|24474.6|24486.6|24478.6|24469.6|24461.6|207
1599837600000|2020-09-11 15:20:00|24483.1|24475.1|24451.6|24443.6|24484.6|24476.6|24444.6|24436.6|327
1599837900000|2020-09-11 15:25:00|24453.6|24445.6|24443.1|24435.1|24454.6|24446.6|24433.6|24425.6|437
1599838200000|2020-09-11 15:30:00|24443.6|24435.6|24421.6|24413.6|24443.6|24435.6|24419.1|24411.1|234
1599838500000|2020-09-11 15:35:00|24421.1|24413.1|24421.6|24413.6|24425.6|24417.6|24414.1|24406.1|233
1599838800000|2020-09-11 15:40:00|24422.1|24414.1|24411.6|24403.6|24425.6|24417.6|24406.6|24398.6|245
1599839100000|2020-09-11 15:45:00|24412.1|24404.1|24412.6|24404.6|24420.6|24412.6|24403.6|24395.6|202
1599839400000|2020-09-11 15:50:00|24412.1|24404.1|24397.6|24389.6|24414.6|24406.6|24395.6|24387.6|215
1599839700000|2020-09-11 15:55:00|24397.1|24389.1|24398.6|24390.6|24409.1|24401.1|24396.1|24388.1|165
1599840000000|2020-09-11 16:00:00|24399.1|24391.1|24407.6|24399.6|24411.1|24403.1|24387.1|24379.1|253
1599840300000|2020-09-11 16:05:00|24404.6|24396.6|24410.1|24402.1|24415.1|24407.1|24401.6|24393.6|131
1599840600000|2020-09-11 16:10:00|24409.6|24401.6|24403.1|24395.1|24412.1|24404.1|24401.6|24393.6|132
1599840900000|2020-09-11 16:15:00|24402.6|24394.6|24413.6|24405.6|24413.6|24405.6|24398.1|24390.1|94
1599841200000|2020-09-11 16:20:00|24413.1|24405.1|24418.1|24410.1|24423.6|24415.6|24413.1|24405.1|124
1599841500000|2020-09-11 16:25:00|24417.6|24409.6|24406.6|24398.6|24419.1|24411.1|24404.6|24396.6|91
1599841800000|2020-09-11 16:30:00|24406.1|24398.1|24384.6|24376.6|24406.1|24398.1|24382.6|24374.6|217
1599842100000|2020-09-11 16:35:00|24385.1|24377.1|24382.6|24374.6|24390.6|24382.6|24380.6|24372.6|165
1599842400000|2020-09-11 16:40:00|24382.1|24374.1|24373.6|24365.6|24382.1|24374.1|24365.1|24357.1|240
1599842700000|2020-09-11 16:45:00|24373.1|24365.1|24388.6|24380.6|24388.6|24380.6|24368.6|24360.6|151
1599843000000|2020-09-11 16:50:00|24389.1|24381.1|24393.6|24385.6|24400.1|24392.1|24387.6|24379.6|110
1599843300000|2020-09-11 16:55:00|24393.1|24385.1|24357.6|24349.6|24395.1|24387.1|24354.6|24346.6|269
1599843600000|2020-09-11 17:00:00|24357.1|24349.1|24351.1|24343.1|24365.6|24357.6|24351.1|24343.1|212
1599843900000|2020-09-11 17:05:00|24351.6|24343.6|24345.6|24337.6|24353.1|24345.1|24334.1|24326.1|248
1599844200000|2020-09-11 17:10:00|24345.1|24337.1|24335.1|24327.1|24347.1|24339.1|24330.6|24322.6|305
1599844500000|2020-09-11 17:15:00|24334.6|24326.6|24344.6|24336.6|24355.1|24347.1|24321.6|24313.6|446
1599844800000|2020-09-11 17:20:00|24345.1|24337.1|24319.1|24311.1|24350.1|24342.1|24315.6|24307.6|173
1599845100000|2020-09-11 17:25:00|24319.6|24311.6|24310.1|24302.1|24324.1|24316.1|24301.1|24293.1|225
1599845400000|2020-09-11 17:30:00|24309.6|24301.6|24308.1|24300.1|24315.6|24307.6|24289.6|24281.6|234
1599845700000|2020-09-11 17:35:00|24307.6|24299.6|24330.6|24322.6|24333.6|24325.6|24307.6|24299.6|226
1599846000000|2020-09-11 17:40:00|24331.1|24323.1|24308.6|24300.6|24331.1|24323.1|24307.1|24299.1|141
1599846300000|2020-09-11 17:45:00|24308.1|24300.1|24299.6|24291.6|24322.6|24314.6|24299.1|24291.1|224
1599846600000|2020-09-11 17:50:00|24300.1|24292.1|24308.1|24300.1|24323.6|24315.6|24297.6|24289.6|239
1599846900000|2020-09-11 17:55:00|24308.6|24300.6|24289.1|24281.1|24315.6|24307.6|24288.6|24280.6|198
1599847200000|2020-09-11 18:00:00|24289.6|24281.6|24299.6|24291.6|24301.6|24293.6|24278.6|24270.6|176
1599847500000|2020-09-11 18:05:00|24299.1|24291.1|24312.6|24304.6|24320.6|24312.6|24295.6|24287.6|147
1599847800000|2020-09-11 18:10:00|24312.1|24304.1|24327.1|24319.1|24327.1|24319.1|24308.6|24300.6|201
1599848100000|2020-09-11 18:15:00|24326.6|24318.6|24314.1|24306.1|24329.6|24321.6|24310.6|24302.6|91
1599848400000|2020-09-11 18:20:00|24313.6|24305.6|24325.6|24317.6|24327.1|24319.1|24303.6|24295.6|141
1599848700000|2020-09-11 18:25:00|24326.1|24318.1|24314.1|24306.1|24335.6|24327.6|24311.6|24303.6|114
1599849000000|2020-09-11 18:30:00|24313.6|24305.6|24332.6|24324.6|24339.6|24331.6|24313.6|24305.6|192
1599849300000|2020-09-11 18:35:00|24333.1|24325.1|24355.1|24347.1|24361.6|24353.6|24331.1|24323.1|210
1599849600000|2020-09-11 18:40:00|24355.6|24347.6|24355.6|24347.6|24361.6|24353.6|24337.6|24329.6|242
1599849900000|2020-09-11 18:45:00|24356.1|24348.1|24342.1|24334.1|24358.1|24350.1|24333.1|24325.1|149
1599850200000|2020-09-11 18:50:00|24341.6|24333.6|24363.6|24355.6|24366.1|24358.1|24341.6|24333.6|176
1599850500000|2020-09-11 18:55:00|24364.1|24356.1|24369.1|24339.1|24375.1|24367.1|24360.1|24338.9|122
1599850800000|2020-09-11 19:00:00|24367.4|24337.4|24349.2|24319.2|24372.2|24342.2|24344.2|24314.2|0
1599851100000|2020-09-11 19:05:00|24348.9|24318.9|24329.8|24299.8|24353.4|24323.4|24329.3|24299.3|0
1599851400000|2020-09-11 19:10:00|24329.6|24299.6|24332|24302|24334.3|24304.3|24316.2|24286.2|0
1599851700000|2020-09-11 19:15:00|24332.3|24302.3|24363.3|24333.3|24367.7|24337.7|24332.3|24302.3|0
1599852000000|2020-09-11 19:20:00|24363.4|24333.4|24390.3|24360.3|24392.2|24362.2|24360.2|24330.2|0
1599852300000|2020-09-11 19:25:00|24390|24360|24409.3|24379.3|24412.7|24382.7|24385.1|24355.1|0
1599852600000|2020-09-11 19:30:00|24409.5|24379.5|24423.1|24393.1|24429.4|24399.4|24409.5|24379.5|0
1599852900000|2020-09-11 19:35:00|24423.3|24393.3|24387.2|24357.2|24423.5|24393.5|24386.5|24356.5|0
1599853200000|2020-09-11 19:40:00|24387.3|24357.3|24381.4|24351.4|24395.3|24365.3|24374.2|24344.2|0
1599853500000|2020-09-11 19:45:00|24381.2|24351.2|24386.8|24356.8|24395.1|24365.1|24372.6|24342.6|0
1599853800000|2020-09-11 19:50:00|24385.9|24355.9|24369.8|24339.8|24390.1|24360.1|24369.6|24339.6|0
1599854100000|2020-09-11 19:55:00|24370|24340|24369.8|24339.8|24397.8|24367.8|24366.8|24336.8|0
1599854400000|2020-09-11 20:00:00|24368.5|24338.5|24345.1|24315.1|24383.8|24353.8|24345.1|24315.1|0
1599854700000|2020-09-11 20:05:00|24344.5|24314.5|24350.5|24320.5|24353|24323|24328.3|24298.3|0
1599855000000|2020-09-11 20:10:00|24351.8|24321.8|24345.9|24315.9|24355.6|24325.6|24337.7|24307.7|0
1599855300000|2020-09-11 20:15:00|24346.5|24316.5|24355.3|24325.3|24355.6|24325.6|24345.4|24315.4|0
1599855600000|2020-09-11 20:20:00|24356|24326|24353.6|24323.6|24356|24326|24352.9|24322.9|0
1599855900000|2020-09-11 20:25:00|24353.2|24323.2|24350.7|24320.7|24353.2|24323.2|24350.7|24320.7|0
1599856200000|2020-09-11 20:30:00|24353.1|24323.1|24357.8|24327.8|24362.1|24332.1|24349.3|24319.3|0
1599856500000|2020-09-11 20:35:00|24359.1|24329.1|24357.8|24327.8|24361.6|24331.6|24356.5|24326.5|0
1599856800000|2020-09-11 20:40:00|24356.5|24326.5|24348.9|24318.9|24359.1|24329.1|24348.9|24318.9|0
1599857100000|2020-09-11 20:45:00|24350.2|24320.2|24353.4|24323.4|24357.8|24327.8|24348.9|24318.9|0
1599857400000|2020-09-11 20:50:00|24354.7|24324.7|24357.2|24327.2|24357.2|24327.2|24352.1|24322.1|0
1599857700000|2020-09-11 20:55:00|24355.9|24325.9|24359.9|24329.9|24363.3|24333.3|24355.9|24325.9|0
1600034400000|2020-09-13 22:00:00|24434.6|24404.6|24433.2|24403.2|24437.5|24407.5|24419|24389|0
1600034700000|2020-09-13 22:05:00|24434.5|24404.5|24439|24409|24439.6|24409.6|24428.4|24398.4|0
1600035000000|2020-09-13 22:10:00|24439.6|24409.6|24452.6|24422.6|24458.4|24428.4|24439.6|24409.6|0
1600035300000|2020-09-13 22:15:00|24453.3|24423.3|24449.4|24419.4|24455.8|24425.8|24448.4|24418.4|0
1600035600000|2020-09-13 22:20:00|24449.8|24419.8|24450.3|24420.3|24454.3|24424.3|24444.7|24414.7|0
1600035900000|2020-09-13 22:25:00|24449.7|24419.7|24458.4|24428.4|24467.3|24437.3|24447.8|24417.8|0
1600036200000|2020-09-13 22:30:00|24457.7|24427.7|24464.9|24434.9|24468.6|24438.6|24457.7|24427.7|0
1600036500000|2020-09-13 22:35:00|24464.3|24434.3|24471.9|24441.9|24471.9|24441.9|24461.7|24431.7|0
1600036800000|2020-09-13 22:40:00|24471.3|24441.3|24474.3|24444.3|24477.5|24447.5|24470.9|24440.9|0
1600037100000|2020-09-13 22:45:00|24475.6|24445.6|24481.2|24451.2|24483.8|24453.8|24474.3|24444.3|0
1600037400000|2020-09-13 22:50:00|24481.8|24451.8|24481.2|24451.2|24485.9|24455.9|24480.8|24450.8|0
1600037700000|2020-09-13 22:55:00|24481.8|24451.8|24475.1|24445.1|24482.4|24452.4|24474.5|24444.5|0
1600038000000|2020-09-13 23:00:00|24474.5|24444.5|24473.4|24443.4|24477.6|24447.6|24467.4|24437.4|0
1600038300000|2020-09-13 23:05:00|24472.7|24442.7|24472|24442|24474.5|24444.5|24468|24438|0
1600038600000|2020-09-13 23:10:00|24472.6|24442.6|24471.1|24441.1|24475.1|24445.1|24465.3|24435.3|0
1600038900000|2020-09-13 23:15:00|24471.7|24441.7|24455.6|24425.6|24472.6|24442.6|24453.7|24423.7|0
1600039200000|2020-09-13 23:20:00|24456.2|24426.2|24465.7|24435.7|24467.9|24437.9|24455.6|24425.6|0
1600039500000|2020-09-13 23:25:00|24466.4|24436.4|24474.4|24444.4|24474.4|24444.4|24465|24435|0
1600039800000|2020-09-13 23:30:00|24475.7|24445.7|24475.4|24445.4|24478.2|24448.2|24472.2|24442.2|0
1600040100000|2020-09-13 23:35:00|24474.8|24444.8|24484.4|24454.4|24485|24455|24473.5|24443.5|0
1600040400000|2020-09-13 23:40:00|24485|24455|24486.4|24456.4|24492.4|24462.4|24484.4|24454.4|0
1600040700000|2020-09-13 23:45:00|24487|24457|24490.6|24460.6|24490.6|24460.6|24483.3|24453.3|0
1600041000000|2020-09-13 23:50:00|24493.7|24463.7|24501.9|24471.9|24516.9|24486.9|24493.1|24463.1|0
1600041300000|2020-09-13 23:55:00|24500.7|24470.7|24501|24471|24503.5|24473.5|24500.7|24470.7|0
1600041600000|2020-09-14 00:00:00|24499.7|24469.7|24495.5|24465.5|24501.4|24471.4|24494.2|24464.2|0
1600041900000|2020-09-14 00:05:00|24496.1|24466.1|24498.1|24468.1|24501.9|24471.9|24495.5|24465.5|0
1600042200000|2020-09-14 00:10:00|24498.8|24468.8|24490.3|24460.3|24501.1|24471.1|24490.3|24460.3|0
1600042500000|2020-09-14 00:15:00|24489|24459|24489.4|24459.4|24494.3|24464.3|24475.8|24445.8|0
1600042800000|2020-09-14 00:20:00|24489.1|24459.1|24480.2|24450.2|24489.5|24459.5|24478.9|24448.9|0
1600043100000|2020-09-14 00:25:00|24482|24452|24481.9|24451.9|24485.4|24455.4|24474.9|24444.9|0
1600043400000|2020-09-14 00:30:00|24481.2|24451.2|24467.9|24437.9|24481.2|24451.2|24465|24435|0
1600043700000|2020-09-14 00:35:00|24468.5|24438.5|24470.8|24440.8|24475.7|24445.7|24468.2|24438.2|0
1600044000000|2020-09-14 00:40:00|24470.5|24440.5|24481.5|24451.5|24482.1|24452.1|24470.5|24440.5|0
1600044300000|2020-09-14 00:45:00|24481.8|24451.8|24483.4|24453.4|24489|24459|24481.5|24451.5|0
1600044600000|2020-09-14 00:50:00|24483.1|24453.1|24488.4|24458.4|24489|24459|24482.8|24452.8|0
1600044900000|2020-09-14 00:55:00|24488.7|24458.7|24486.8|24456.8|24494.6|24464.6|24482.8|24452.8|0
1600045200000|2020-09-14 01:00:00|24484.9|24454.9|24508.3|24478.3|24508.9|24478.9|24480.5|24450.5|0
1600045500000|2020-09-14 01:05:00|24508.6|24478.6|24544.2|24514.2|24544.6|24514.6|24508|24478|0
1600045800000|2020-09-14 01:10:00|24544.6|24514.6|24584.1|24554.1|24584.1|24554.1|24534.7|24504.7|0
1600046100000|2020-09-14 01:15:00|24613.4|24583.4|24543.9|24538.9|24613.9|24608.9|24543.9|24538.9|2293
1600046400000|2020-09-14 01:20:00|24544.9|24539.9|24525.4|24520.4|24557.4|24552.4|24508.9|24503.9|1848
1600046700000|2020-09-14 01:25:00|24522.4|24517.4|24556.9|24551.9|24575.9|24570.9|24517.4|24512.4|1151
1600047000000|2020-09-14 01:30:00|24555.9|24550.9|24625.9|24620.9|24678.9|24673.9|24530.4|24525.4|7065
1600047300000|2020-09-14 01:35:00|24624.4|24619.4|24607.4|24602.4|24642.9|24637.9|24584.9|24579.9|3260
1600047600000|2020-09-14 01:40:00|24604.9|24599.9|24582.9|24577.9|24625.9|24620.9|24562.4|24557.4|2475
1600047900000|2020-09-14 01:45:00|24582.4|24577.4|24601.9|24596.9|24619.9|24614.9|24580.9|24575.9|1690
1600048200000|2020-09-14 01:50:00|24601.4|24596.4|24581.9|24576.9|24614.9|24609.9|24558.4|24553.4|2088
1600048500000|2020-09-14 01:55:00|24582.4|24577.4|24590.9|24585.9|24612.9|24607.9|24576.9|24571.9|1963
1600048800000|2020-09-14 02:00:00|24591.9|24586.9|24600.9|24595.9|24611.9|24606.9|24549.9|24544.9|2050
1600049100000|2020-09-14 02:05:00|24601.9|24596.9|24625.4|24620.4|24627.4|24622.4|24590.4|24585.4|1825
1600049400000|2020-09-14 02:10:00|24625.9|24620.9|24631.4|24626.4|24652.9|24647.9|24623.4|24618.4|2244
1600049700000|2020-09-14 02:15:00|24630.9|24625.9|24645.9|24640.9|24651.9|24646.9|24626.4|24621.4|1675
1600050000000|2020-09-14 02:20:00|24645.4|24640.4|24721.9|24716.9|24731.4|24726.4|24640.9|24635.9|4253
1600050300000|2020-09-14 02:25:00|24722.4|24717.4|24691.9|24686.9|24755.4|24750.4|24689.4|24684.4|3192
1600050600000|2020-09-14 02:30:00|24691.4|24686.4|24670.4|24665.4|24710.4|24705.4|24639.9|24634.9|2975
1600050900000|2020-09-14 02:35:00|24670.9|24665.9|24659.4|24654.4|24693.4|24688.4|24655.9|24650.9|1273
1600051200000|2020-09-14 02:40:00|24658.9|24653.9|24659.9|24654.9|24670.4|24665.4|24637.4|24632.4|1544
1600051500000|2020-09-14 02:45:00|24658.9|24653.9|24626.4|24621.4|24660.9|24655.9|24623.4|24618.4|1542
1600051800000|2020-09-14 02:50:00|24625.9|24620.9|24648.4|24643.4|24648.4|24643.4|24617.9|24612.9|1386
1600052100000|2020-09-14 02:55:00|24647.9|24642.9|24612.9|24607.9|24648.4|24643.4|24606.4|24601.4|1116
1600052400000|2020-09-14 03:00:00|24613.9|24608.9|24646.9|24641.9|24652.4|24647.4|24602.9|24597.9|1356
1600052700000|2020-09-14 03:05:00|24646.4|24641.4|24659.9|24654.9|24662.9|24657.9|24642.9|24637.9|986
1600053000000|2020-09-14 03:10:00|24659.4|24654.4|24672.4|24667.4|24677.9|24672.9|24654.4|24649.4|893
1600053300000|2020-09-14 03:15:00|24671.9|24666.9|24697.4|24692.4|24715.9|24710.9|24671.9|24666.9|1388
1600053600000|2020-09-14 03:20:00|24698.4|24693.4|24692.9|24687.9|24712.4|24707.4|24689.4|24684.4|1043
1600053900000|2020-09-14 03:25:00|24691.9|24686.9|24682.4|24677.4|24694.9|24689.9|24668.9|24663.9|918
1600054200000|2020-09-14 03:30:00|24681.9|24676.9|24678.4|24673.4|24684.9|24679.9|24669.9|24664.9|392
1600054500000|2020-09-14 03:35:00|24677.9|24672.9|24673.4|24668.4|24688.9|24683.9|24668.4|24663.4|424
1600054800000|2020-09-14 03:40:00|24671.4|24666.4|24667.4|24662.4|24681.9|24676.9|24665.4|24660.4|370
1600055100000|2020-09-14 03:45:00|24666.9|24661.9|24660.9|24655.9|24676.4|24671.4|24656.4|24651.4|411
1600055400000|2020-09-14 03:50:00|24661.4|24656.4|24628.4|24623.4|24661.4|24656.4|24625.9|24620.9|758
1600055700000|2020-09-14 03:55:00|24628.9|24623.9|24645.4|24640.4|24648.9|24643.9|24624.4|24619.4|604
1600056000000|2020-09-14 04:00:00|24648.3|24618.3|24632.2|24602.2|24648.6|24618.6|24631.2|24601.2|1
1600056300000|2020-09-14 04:05:00|24631.8|24601.8|24634|24604|24634|24604|24622.3|24592.3|0
1600056600000|2020-09-14 04:10:00|24633.7|24603.7|24642.2|24612.2|24645.7|24615.7|24633.4|24603.4|0
1600056900000|2020-09-14 04:15:00|24645.8|24615.8|24652.8|24622.8|24652.8|24622.8|24641.5|24611.5|0
1600057200000|2020-09-14 04:20:00|24652.5|24622.5|24638|24608|24652.5|24622.5|24637.3|24607.3|0
1600057500000|2020-09-14 04:25:00|24637.7|24607.7|24639.8|24609.8|24642.6|24612.6|24636.4|24606.4|0
1600057800000|2020-09-14 04:30:00|24639.5|24609.5|24629.5|24599.5|24647.1|24617.1|24629.5|24599.5|0
1600058100000|2020-09-14 04:35:00|24629.9|24599.9|24622.9|24592.9|24630.5|24600.5|24610|24580|0
1600058400000|2020-09-14 04:40:00|24623.6|24593.6|24619.7|24589.7|24624.2|24594.2|24618|24588|0
1600058700000|2020-09-14 04:45:00|24620|24590|24641|24611|24641|24611|24615.4|24585.4|0
1600059000000|2020-09-14 04:50:00|24640.3|24610.3|24658.5|24628.5|24660.3|24630.3|24640.3|24610.3|0
1600059300000|2020-09-14 04:55:00|24659.4|24629.4|24660.3|24630.3|24664.1|24634.1|24658.4|24628.4|0
1600059600000|2020-09-14 05:00:00|24665.6|24635.6|24652.9|24647.9|24665.6|24650.9|24626.4|24621.4|1026
1600059900000|2020-09-14 05:05:00|24652.4|24647.4|24634.4|24629.4|24664.4|24659.4|24631.4|24626.4|938
1600060200000|2020-09-14 05:10:00|24634.9|24629.9|24618.4|24613.4|24634.9|24629.9|24613.9|24608.9|861
1600060500000|2020-09-14 05:15:00|24617.9|24612.9|24615.4|24610.4|24627.4|24622.4|24606.9|24601.9|832
1600060800000|2020-09-14 05:20:00|24614.9|24609.9|24639.9|24634.9|24643.4|24638.4|24611.4|24606.4|934
1600061100000|2020-09-14 05:25:00|24638.9|24633.9|24630.9|24625.9|24641.9|24636.9|24625.9|24620.9|675
1600061400000|2020-09-14 05:30:00|24631.4|24626.4|24615.9|24610.9|24635.9|24630.9|24590.9|24585.9|1746
1600061700000|2020-09-14 05:35:00|24615.4|24610.4|24636.9|24631.9|24646.9|24641.9|24613.4|24608.4|1079
1600062000000|2020-09-14 05:40:00|24637.4|24632.4|24640.9|24635.9|24651.4|24646.4|24631.9|24626.9|702
1600062300000|2020-09-14 05:45:00|24641.4|24636.4|24640.4|24635.4|24647.9|24642.9|24628.4|24623.4|584
1600062600000|2020-09-14 05:50:00|24638.9|24633.9|24661.4|24656.4|24669.4|24664.4|24633.4|24628.4|969
1600062900000|2020-09-14 05:55:00|24661.9|24656.9|24635.9|24630.9|24668.4|24663.4|24634.4|24629.4|624
1600063200000|2020-09-14 06:00:00|24635.4|24630.4|24639.9|24634.9|24647.4|24642.4|24622.9|24617.9|1053
1600063500000|2020-09-14 06:05:00|24640.4|24635.4|24638.4|24633.4|24668.4|24663.4|24637.4|24632.4|955
1600063800000|2020-09-14 06:10:00|24638.9|24633.9|24626.4|24621.4|24642.9|24637.9|24623.4|24618.4|638
1600064100000|2020-09-14 06:15:00|24625.9|24620.9|24634.9|24629.9|24634.9|24629.9|24605.9|24600.9|815
1600064400000|2020-09-14 06:20:00|24632.9|24627.9|24642.9|24637.9|24650.4|24645.4|24624.4|24619.4|717
1600064700000|2020-09-14 06:25:00|24643.4|24638.4|24619.9|24614.9|24643.9|24638.9|24617.9|24612.9|683
1600065000000|2020-09-14 06:30:00|24620.4|24615.4|24611.4|24606.4|24628.9|24623.9|24597.9|24592.9|918
1600065300000|2020-09-14 06:35:00|24610.9|24605.9|24624.9|24619.9|24628.4|24623.4|24607.9|24602.9|426
1600065600000|2020-09-14 06:40:00|24624.4|24619.4|24628.4|24623.4|24630.9|24625.9|24618.9|24613.9|423
1600065900000|2020-09-14 06:45:00|24627.9|24622.9|24648.9|24643.9|24654.9|24649.9|24627.4|24622.4|805
1600066200000|2020-09-14 06:50:00|24648.4|24643.4|24637.4|24632.4|24664.4|24659.4|24630.4|24625.4|893
1600066500000|2020-09-14 06:55:00|24637.9|24632.9|24651.9|24646.9|24664.9|24659.9|24635.9|24630.9|532
1600066800000|2020-09-14 07:00:00|24651.4|24646.4|24659.4|24654.4|24685.4|24680.4|24645.9|24640.9|1665
1600067100000|2020-09-14 07:05:00|24660.9|24655.9|24658.9|24653.9|24672.4|24667.4|24652.4|24647.4|958
1600067400000|2020-09-14 07:10:00|24659.4|24654.4|24660.4|24655.4|24665.4|24660.4|24646.9|24641.9|574
1600067700000|2020-09-14 07:15:00|24661.9|24656.9|24649.4|24644.4|24666.4|24661.4|24644.9|24639.9|523
1600068000000|2020-09-14 07:20:00|24649.9|24644.9|24653.9|24648.9|24659.4|24654.4|24639.9|24634.9|475
1600068300000|2020-09-14 07:25:00|24654.4|24649.4|24642.9|24637.9|24659.9|24654.9|24620.4|24615.4|885
1600068600000|2020-09-14 07:30:00|24641.4|24636.4|24636.9|24631.9|24647.9|24642.9|24629.9|24624.9|586
1600068900000|2020-09-14 07:35:00|24636.4|24631.4|24635.9|24630.9|24636.4|24631.4|24610.9|24605.9|918
1600069200000|2020-09-14 07:40:00|24634.9|24629.9|24628.4|24623.4|24641.9|24636.9|24623.4|24618.4|550
1600069500000|2020-09-14 07:45:00|24629.4|24624.4|24624.9|24619.9|24633.9|24628.9|24620.4|24615.4|522
1600069800000|2020-09-14 07:50:00|24624.4|24619.4|24619.4|24614.4|24632.4|24627.4|24617.9|24612.9|648
1600070100000|2020-09-14 07:55:00|24618.4|24613.4|24619.4|24614.4|24622.9|24617.9|24607.9|24602.9|944
1600070400000|2020-09-14 08:00:00|24614.9|24609.9|24613.9|24608.9|24624.4|24619.4|24605.9|24600.9|1177
1600070700000|2020-09-14 08:05:00|24614.9|24609.9|24589.4|24584.4|24617.9|24612.9|24588.4|24583.4|1309
1600071000000|2020-09-14 08:10:00|24588.9|24583.9|24588.4|24583.4|24597.9|24592.9|24581.4|24576.4|958
1600071300000|2020-09-14 08:15:00|24587.4|24582.4|24599.4|24594.4|24602.4|24597.4|24583.9|24578.9|552
1600071600000|2020-09-14 08:20:00|24600.4|24595.4|24579.9|24574.9|24600.4|24595.4|24576.4|24571.4|744
1600071900000|2020-09-14 08:25:00|24580.4|24575.4|24569.4|24564.4|24582.4|24577.4|24555.9|24550.9|832
1600072200000|2020-09-14 08:30:00|24575.4|24545.4|24563.3|24533.3|24580.1|24550.1|24557.2|24527.2|6
1600072500000|2020-09-14 08:35:00|24563|24533|24575.9|24545.9|24577.4|24547.4|24556.8|24526.8|0
1600072800000|2020-09-14 08:40:00|24576.6|24546.6|24600.1|24570.1|24609.5|24579.5|24575.3|24545.3|0
1600073100000|2020-09-14 08:45:00|24599.8|24569.8|24605.6|24575.6|24606.4|24576.4|24593.9|24563.9|0
1600073400000|2020-09-14 08:50:00|24604.9|24574.9|24574.3|24544.3|24604.9|24574.9|24572.1|24542.1|0
1600073700000|2020-09-14 08:55:00|24576.1|24546.1|24574.2|24544.2|24579.5|24549.5|24567.5|24537.5|0
1600074000000|2020-09-14 09:00:00|24573.5|24543.5|24587.9|24557.9|24588.5|24558.5|24567.9|24537.9|0
1600074300000|2020-09-14 09:05:00|24587.3|24557.3|24584.1|24554.1|24594.2|24564.2|24580.4|24550.4|0
1600074600000|2020-09-14 09:10:00|24583.5|24553.5|24571.7|24541.7|24588.3|24558.3|24565.4|24535.4|0
1600074900000|2020-09-14 09:15:00|24559.9|24551.9|24553.4|24545.4|24567.4|24559.4|24541.4|24533.4|222
1600075200000|2020-09-14 09:20:00|24552.9|24544.9|24554.4|24546.4|24555.9|24547.9|24543.4|24535.4|144
1600075500000|2020-09-14 09:25:00|24553.9|24545.9|24562.9|24554.9|24563.9|24555.9|24552.4|24544.4|62
1600075800000|2020-09-14 09:30:00|24563.4|24555.4|24550.9|24542.9|24563.4|24555.4|24548.4|24540.4|53
1600076100000|2020-09-14 09:35:00|24550.4|24542.4|24514.9|24506.9|24550.9|24542.9|24511.4|24503.4|329
1600076400000|2020-09-14 09:40:00|24516.4|24508.4|24508.4|24500.4|24520.9|24512.9|24501.9|24493.9|269
1600076700000|2020-09-14 09:45:00|24507.9|24499.9|24507.9|24499.9|24515.9|24507.9|24495.9|24487.9|302
1600077000000|2020-09-14 09:50:00|24507.4|24499.4|24517.4|24509.4|24521.9|24513.9|24502.9|24494.9|140
1600077300000|2020-09-14 09:55:00|24516.9|24508.9|24518.4|24510.4|24522.9|24514.9|24515.4|24507.4|83
1600077600000|2020-09-14 10:00:00|24517.9|24509.9|24524.9|24516.9|24528.9|24520.9|24511.9|24503.9|119
1600077900000|2020-09-14 10:05:00|24524.4|24516.4|24526.4|24518.4|24528.9|24520.9|24521.9|24513.9|69
1600078200000|2020-09-14 10:10:00|24525.9|24517.9|24528.9|24520.9|24533.9|24525.9|24521.9|24513.9|110
1600078500000|2020-09-14 10:15:00|24528.4|24520.4|24539.4|24531.4|24539.4|24531.4|24523.4|24515.4|115
1600078800000|2020-09-14 10:20:00|24539.9|24531.9|24525.4|24517.4|24540.9|24532.9|24516.9|24508.9|183
1600079100000|2020-09-14 10:25:00|24523.9|24515.9|24539.4|24531.4|24543.9|24535.9|24522.4|24514.4|190
1600079400000|2020-09-14 10:30:00|24538.9|24530.9|24543.9|24535.9|24545.4|24537.4|24534.4|24526.4|72
1600079700000|2020-09-14 10:35:00|24544.4|24536.4|24542.9|24534.9|24548.4|24540.4|24541.4|24533.4|107
1600080000000|2020-09-14 10:40:00|24542.4|24534.4|24550.4|24542.4|24552.4|24544.4|24542.4|24534.4|49
1600080300000|2020-09-14 10:45:00|24549.9|24541.9|24550.4|24542.4|24556.9|24548.9|24547.9|24539.9|90
1600080600000|2020-09-14 10:50:00|24549.9|24541.9|24546.4|24538.4|24552.9|24544.9|24542.9|24534.9|154
1600080900000|2020-09-14 10:55:00|24546.9|24538.9|24552.9|24544.9|24557.9|24549.9|24544.4|24536.4|105
1600081200000|2020-09-14 11:00:00|24552.4|24544.4|24533.4|24525.4|24552.9|24544.9|24530.9|24522.9|128
1600081500000|2020-09-14 11:05:00|24533.9|24525.9|24527.9|24519.9|24538.9|24530.9|24526.4|24518.4|113
1600081800000|2020-09-14 11:10:00|24527.4|24519.4|24524.9|24516.9|24532.9|24524.9|24520.9|24512.9|120
1600082100000|2020-09-14 11:15:00|24524.4|24516.4|24527.9|24519.9|24531.9|24523.9|24522.4|24514.4|105
1600082400000|2020-09-14 11:20:00|24527.4|24519.4|24535.9|24527.9|24538.4|24530.4|24524.4|24516.4|48
1600082700000|2020-09-14 11:25:00|24536.4|24528.4|24536.9|24528.9|24539.4|24531.4|24531.4|24523.4|73
1600083000000|2020-09-14 11:30:00|24536.4|24528.4|24541.9|24533.9|24543.9|24535.9|24531.9|24523.9|49
1600083300000|2020-09-14 11:35:00|24541.4|24533.4|24539.9|24531.9|24543.9|24535.9|24536.9|24528.9|94
1600083600000|2020-09-14 11:40:00|24540.4|24532.4|24534.4|24526.4|24543.9|24535.9|24533.9|24525.9|44
1600083900000|2020-09-14 11:45:00|24534.9|24526.9|24544.4|24536.4|24544.4|24536.4|24534.4|24526.4|13
1600084200000|2020-09-14 11:50:00|24544.9|24536.9|24548.4|24540.4|24551.9|24543.9|24543.9|24535.9|40
1600084500000|2020-09-14 11:55:00|24548.9|24540.9|24542.4|24534.4|24549.4|24541.4|24539.4|24531.4|44
1600084800000|2020-09-14 12:00:00|24542.9|24534.9|24532.9|24524.9|24543.9|24535.9|24528.9|24520.9|79
1600085100000|2020-09-14 12:05:00|24532.4|24524.4|24544.9|24536.9|24545.4|24537.4|24530.9|24522.9|34
1600085400000|2020-09-14 12:10:00|24543.9|24535.9|24542.9|24534.9|24547.9|24539.9|24541.9|24533.9|44
1600085700000|2020-09-14 12:15:00|24542.4|24534.4|24548.9|24540.9|24548.9|24540.9|24538.4|24530.4|31
1600086000000|2020-09-14 12:20:00|24548.4|24540.4|24546.9|24538.9|24554.9|24546.9|24541.4|24533.4|70
1600086300000|2020-09-14 12:25:00|24546.4|24538.4|24537.9|24529.9|24547.4|24539.4|24536.9|24528.9|47
1600086600000|2020-09-14 12:30:00|24538.4|24530.4|24535.9|24527.9|24547.9|24539.9|24534.4|24526.4|82
1600086900000|2020-09-14 12:35:00|24535.4|24527.4|24540.4|24532.4|24545.4|24537.4|24535.4|24527.4|61
1600087200000|2020-09-14 12:40:00|24538.9|24530.9|24525.9|24517.9|24539.4|24531.4|24525.4|24517.4|198
1600087500000|2020-09-14 12:45:00|24526.4|24518.4|24542.9|24534.9|24544.4|24536.4|24526.4|24518.4|77
1600087800000|2020-09-14 12:50:00|24543.4|24535.4|24536.9|24528.9|24543.9|24535.9|24530.4|24522.4|88
1600088100000|2020-09-14 12:55:00|24537.4|24529.4|24538.9|24530.9|24541.9|24533.9|24530.4|24522.4|72
1600088400000|2020-09-14 13:00:00|24538.4|24530.4|24539.9|24531.9|24543.9|24535.9|24534.9|24526.9|57
1600088700000|2020-09-14 13:05:00|24540.4|24532.4|24537.9|24529.9|24546.4|24538.4|24535.9|24527.9|133
1600089000000|2020-09-14 13:10:00|24538.4|24530.4|24540.9|24532.9|24544.4|24536.4|24534.9|24526.9|54
1600089300000|2020-09-14 13:15:00|24541.4|24533.4|24535.9|24527.9|24542.4|24534.4|24531.9|24523.9|87
1600089600000|2020-09-14 13:20:00|24536.4|24528.4|24535.9|24527.9|24543.4|24535.4|24534.9|24526.9|50
1600089900000|2020-09-14 13:25:00|24535.4|24527.4|24529.4|24521.4|24539.9|24531.9|24529.4|24521.4|56
1600090200000|2020-09-14 13:30:00|24527.9|24519.9|24519.4|24511.4|24548.4|24540.4|24510.9|24502.9|413
1600090500000|2020-09-14 13:35:00|24519.9|24511.9|24512.9|24504.9|24522.4|24514.4|24506.9|24498.9|284
1600090800000|2020-09-14 13:40:00|24513.4|24505.4|24525.9|24517.9|24542.4|24534.4|24510.4|24502.4|366
1600091100000|2020-09-14 13:45:00|24526.4|24518.4|24541.4|24533.4|24543.4|24535.4|24524.9|24516.9|229
1600091400000|2020-09-14 13:50:00|24541.9|24533.9|24529.9|24521.9|24547.9|24539.9|24526.9|24518.9|271
1600091700000|2020-09-14 13:55:00|24530.4|24522.4|24545.9|24537.9|24551.9|24543.9|24527.4|24519.4|286
1600092000000|2020-09-14 14:00:00|24547.4|24539.4|24556.9|24548.9|24557.9|24549.9|24538.9|24530.9|264
1600092300000|2020-09-14 14:05:00|24556.4|24548.4|24535.4|24527.4|24558.4|24550.4|24529.9|24521.9|296
1600092600000|2020-09-14 14:10:00|24535.9|24527.9|24542.4|24534.4|24554.9|24546.9|24533.9|24525.9|217
1600092900000|2020-09-14 14:15:00|24541.9|24533.9|24559.4|24551.4|24559.9|24551.9|24536.9|24528.9|266
1600093200000|2020-09-14 14:20:00|24560.9|24552.9|24554.4|24546.4|24561.9|24553.9|24548.4|24540.4|162
1600093500000|2020-09-14 14:25:00|24553.9|24545.9|24554.9|24546.9|24556.4|24548.4|24547.9|24539.9|85
1600093800000|2020-09-14 14:30:00|24554.4|24546.4|24544.9|24536.9|24555.9|24547.9|24538.9|24530.9|162
1600094100000|2020-09-14 14:35:00|24543.4|24535.4|24526.9|24518.9|24549.4|24541.4|24526.9|24518.9|222
1600094400000|2020-09-14 14:40:00|24526.4|24518.4|24527.9|24519.9|24536.9|24528.9|24514.9|24506.9|267
1600094700000|2020-09-14 14:45:00|24528.4|24520.4|24519.4|24511.4|24532.9|24524.9|24512.9|24504.9|144
1600095000000|2020-09-14 14:50:00|24519.9|24511.9|24521.9|24513.9|24532.4|24524.4|24516.9|24508.9|153
1600095300000|2020-09-14 14:55:00|24519.4|24511.4|24537.9|24529.9|24539.4|24531.4|24515.9|24507.9|136
1600095600000|2020-09-14 15:00:00|24535.9|24527.9|24534.4|24526.4|24543.4|24535.4|24529.9|24521.9|103
1600095900000|2020-09-14 15:05:00|24534.9|24526.9|24540.9|24532.9|24543.9|24535.9|24534.4|24526.4|118
1600096200000|2020-09-14 15:10:00|24541.4|24533.4|24528.9|24520.9|24544.4|24536.4|24523.4|24515.4|141
1600096500000|2020-09-14 15:15:00|24529.4|24521.4|24535.4|24527.4|24542.9|24534.9|24526.9|24518.9|136
1600096800000|2020-09-14 15:20:00|24535.9|24527.9|24542.4|24534.4|24546.9|24538.9|24533.9|24525.9|106
1600097100000|2020-09-14 15:25:00|24543.4|24535.4|24542.9|24534.9|24546.9|24538.9|24536.9|24528.9|92
1600097400000|2020-09-14 15:30:00|24543.4|24535.4|24554.9|24546.9|24556.4|24548.4|24543.4|24535.4|140
1600097700000|2020-09-14 15:35:00|24555.4|24547.4|24550.9|24542.9|24558.4|24550.4|24542.9|24534.9|78
1600098000000|2020-09-14 15:40:00|24550.4|24542.4|24548.9|24540.9|24553.9|24545.9|24545.4|24537.4|48
1600098300000|2020-09-14 15:45:00|24548.4|24540.4|24544.4|24536.4|24551.4|24543.4|24544.4|24536.4|104
1600098600000|2020-09-14 15:50:00|24544.9|24536.9|24542.9|24534.9|24548.9|24540.9|24541.4|24533.4|62
1600098900000|2020-09-14 15:55:00|24542.4|24534.4|24535.9|24527.9|24544.4|24536.4|24535.9|24527.9|53
1600099200000|2020-09-14 16:00:00|24535.4|24527.4|24532.9|24524.9|24537.9|24529.9|24531.4|24523.4|82
1600099500000|2020-09-14 16:05:00|24532.4|24524.4|24529.4|24521.4|24533.9|24525.9|24527.4|24519.4|65
1600099800000|2020-09-14 16:10:00|24528.9|24520.9|24524.9|24516.9|24530.4|24522.4|24523.4|24515.4|63
1600100100000|2020-09-14 16:15:00|24523.9|24515.9|24528.9|24520.9|24532.4|24524.4|24522.4|24514.4|90
1600100400000|2020-09-14 16:20:00|24529.4|24521.4|24520.9|24512.9|24529.4|24521.4|24517.9|24509.9|94
1600100700000|2020-09-14 16:25:00|24521.4|24513.4|24523.4|24515.4|24524.4|24516.4|24516.9|24508.9|48
1600101000000|2020-09-14 16:30:00|24523.9|24515.9|24518.9|24510.9|24526.4|24518.4|24517.9|24509.9|32
1600101300000|2020-09-14 16:35:00|24518.4|24510.4|24518.9|24510.9|24524.4|24516.4|24516.4|24508.4|57
1600101600000|2020-09-14 16:40:00|24518.4|24510.4|24519.9|24511.9|24527.9|24519.9|24516.4|24508.4|80
1600101900000|2020-09-14 16:45:00|24519.4|24511.4|24515.4|24507.4|24524.9|24516.9|24515.4|24507.4|37
1600102200000|2020-09-14 16:50:00|24515.9|24507.9|24512.9|24504.9|24523.4|24515.4|24511.9|24503.9|61
1600102500000|2020-09-14 16:55:00|24512.4|24504.4|24513.4|24505.4|24516.4|24508.4|24508.9|24500.9|87
1600102800000|2020-09-14 17:00:00|24513.9|24505.9|24522.9|24514.9|24524.9|24516.9|24513.4|24505.4|69
1600103100000|2020-09-14 17:05:00|24522.4|24514.4|24509.4|24501.4|24524.4|24516.4|24506.4|24498.4|109
1600103400000|2020-09-14 17:10:00|24509.9|24501.9|24517.9|24509.9|24517.9|24509.9|24506.9|24498.9|46
1600103700000|2020-09-14 17:15:00|24517.4|24509.4|24504.9|24496.9|24517.9|24509.9|24503.9|24495.9|62
1600104000000|2020-09-14 17:20:00|24504.4|24496.4|24509.4|24501.4|24509.4|24501.4|24499.4|24491.4|105
1600104300000|2020-09-14 17:25:00|24508.9|24500.9|24518.9|24510.9|24519.4|24511.4|24504.9|24496.9|86
1600104600000|2020-09-14 17:30:00|24518.4|24510.4|24507.9|24499.9|24527.9|24519.9|24502.4|24494.4|105
1600104900000|2020-09-14 17:35:00|24507.4|24499.4|24512.9|24504.9|24518.4|24510.4|24503.4|24495.4|71
1600105200000|2020-09-14 17:40:00|24513.4|24505.4|24505.9|24497.9|24515.9|24507.9|24504.4|24496.4|53
1600105500000|2020-09-14 17:45:00|24505.4|24497.4|24515.9|24507.9|24519.4|24511.4|24504.4|24496.4|66
1600105800000|2020-09-14 17:50:00|24515.4|24507.4|24524.9|24516.9|24524.9|24516.9|24513.4|24505.4|74
1600106100000|2020-09-14 17:55:00|24525.4|24517.4|24526.9|24518.9|24530.9|24522.9|24521.9|24513.9|50
1600106400000|2020-09-14 18:00:00|24526.4|24518.4|24535.4|24527.4|24535.9|24527.9|24522.4|24514.4|67
1600106700000|2020-09-14 18:05:00|24534.9|24526.9|24550.9|24542.9|24553.4|24545.4|24533.9|24525.9|99
1600107000000|2020-09-14 18:10:00|24551.4|24543.4|24553.4|24545.4|24553.4|24545.4|24544.4|24536.4|51
1600107300000|2020-09-14 18:15:00|24554.4|24546.4|24557.4|24549.4|24557.9|24549.9|24550.4|24542.4|61
1600107600000|2020-09-14 18:20:00|24557.9|24549.9|24565.4|24557.4|24565.4|24557.4|24554.9|24546.9|81
1600107900000|2020-09-14 18:25:00|24564.9|24556.9|24547.4|24539.4|24564.9|24556.9|24543.4|24535.4|123
1600108200000|2020-09-14 18:30:00|24547.9|24539.9|24546.9|24538.9|24556.9|24548.9|24545.4|24537.4|72
1600108500000|2020-09-14 18:35:00|24547.4|24539.4|24536.9|24528.9|24548.4|24540.4|24535.9|24527.9|76
1600108800000|2020-09-14 18:40:00|24536.4|24528.4|24546.9|24538.9|24554.9|24546.9|24531.4|24523.4|138
1600109100000|2020-09-14 18:45:00|24540.9|24532.9|24544.4|24536.4|24552.9|24544.9|24536.9|24528.9|175
1600109400000|2020-09-14 18:50:00|24543.9|24535.9|24534.9|24526.9|24551.9|24543.9|24534.4|24526.4|135
1600109700000|2020-09-14 18:55:00|24533.9|24525.9|24557.3|24527.3|24558.9|24550.9|24515.9|24507.9|126
1600110000000|2020-09-14 19:00:00|24557.8|24527.8|24551.6|24521.6|24561.8|24531.8|24546.6|24516.6|0
1600110300000|2020-09-14 19:05:00|24552.4|24522.4|24562.9|24532.9|24564.2|24534.2|24549.6|24519.6|0
1600110600000|2020-09-14 19:10:00|24562.7|24532.7|24550.6|24520.6|24562.7|24532.7|24545.3|24515.3|0
1600110900000|2020-09-14 19:15:00|24550.3|24520.3|24563|24533|24565.1|24535.1|24541|24511|0
1600111200000|2020-09-14 19:20:00|24562.9|24532.9|24532.4|24502.4|24563.1|24533.1|24527.1|24497.1|0
1600111500000|2020-09-14 19:25:00|24532.6|24502.6|24549.5|24519.5|24556.9|24526.9|24530.7|24500.7|0
1600111800000|2020-09-14 19:30:00|24549.8|24519.8|24547.5|24517.5|24558.5|24528.5|24541.2|24511.2|0
1600112100000|2020-09-14 19:35:00|24547.6|24517.6|24575|24545|24576|24546|24546.7|24516.7|0
1600112400000|2020-09-14 19:40:00|24574.7|24544.7|24590.7|24560.7|24591|24561|24574.7|24544.7|0
1600112700000|2020-09-14 19:45:00|24591|24561|24602.6|24572.6|24603.1|24573.1|24584.2|24554.2|0
1600113000000|2020-09-14 19:50:00|24601|24571|24578.2|24548.2|24605.2|24575.2|24577.9|24547.9|0
1600113300000|2020-09-14 19:55:00|24578.4|24548.4|24542|24512|24578.9|24548.9|24535.6|24505.6|0
1600113600000|2020-09-14 20:00:00|24541.3|24511.3|24555.5|24525.5|24556.8|24526.8|24537.5|24507.5|0
1600113900000|2020-09-14 20:05:00|24556.8|24526.8|24561.8|24531.8|24572|24542|24554.2|24524.2|0
1600114200000|2020-09-14 20:10:00|24563.1|24533.1|24535.8|24505.8|24564.4|24534.4|24531.4|24501.4|0
1600114500000|2020-09-14 20:15:00|24535.7|24505.7|24537.3|24507.3|24538.2|24508.2|24535.3|24505.3|0
1600114800000|2020-09-14 20:20:00|24538|24508|24539.1|24509.1|24539.1|24509.1|24536.8|24506.8|0
1600115100000|2020-09-14 20:25:00|24538.9|24508.9|24540.5|24510.5|24540.8|24510.8|24538.7|24508.7|0
1600115400000|2020-09-14 20:30:00|24537.9|24507.9|24546.4|24516.4|24547.7|24517.7|24530.2|24500.2|0
1600115700000|2020-09-14 20:35:00|24545.1|24515.1|24542.6|24512.6|24548.9|24518.9|24531.2|24501.2|0
1600116000000|2020-09-14 20:40:00|24541.3|24511.3|24532.4|24502.4|24545.1|24515.1|24532.4|24502.4|0
1600116300000|2020-09-14 20:45:00|24531.2|24501.2|24527.1|24497.1|24532.4|24502.4|24522.3|24492.3|0
1600116600000|2020-09-14 20:50:00|24525.8|24495.8|24524.2|24494.2|24530.5|24500.5|24522|24492|0
1600116900000|2020-09-14 20:55:00|24525.4|24495.4|24528.6|24498.6|24530.9|24500.9|24522.9|24492.9|0
1600117200000|2020-09-14 21:00:00|24529.1|24499.1|24529.1|24499.1|24529.1|24499.1|24528.2|24498.2|0
1600117500000|2020-09-14 21:05:00|24529.4|24499.4|24529.6|24499.6|24529.8|24499.8|24529.4|24499.4|0
1600117800000|2020-09-14 21:10:00|24529.8|24499.8|24530.2|24500.2|24531|24501|24529.8|24499.8|0
1600118100000|2020-09-14 21:15:00|24530.5|24500.5|24530.2|24500.2|24530.5|24500.5|24530.2|24500.2|0
1600118400000|2020-09-14 21:20:00|24529.8|24499.8|24535.4|24505.4|24535.9|24505.9|24529.6|24499.6|0
1600118700000|2020-09-14 21:25:00|24535.9|24505.9|24535.6|24505.6|24535.9|24505.9|24535.4|24505.4|0
1600119000000|2020-09-14 21:30:00|24535.9|24505.9|24536.8|24506.8|24536.8|24506.8|24535.6|24505.6|0
1600119300000|2020-09-14 21:35:00|24537.2|24507.2|24537.8|24507.8|24537.8|24507.8|24537.2|24507.2|0
1600119600000|2020-09-14 21:40:00|24538.1|24508.1|24539.8|24509.8|24540.2|24510.2|24538.1|24508.1|0
1600119900000|2020-09-14 21:45:00|24539.6|24509.6|24538.9|24508.9|24539.6|24509.6|24538.5|24508.5|0
1600120200000|2020-09-14 21:50:00|24538.7|24508.7|24540.4|24510.4|24540.4|24510.4|24538.1|24508.1|0
1600120500000|2020-09-14 21:55:00|24540.2|24510.2|24538.2|24508.2|24541.8|24511.8|24537.7|24507.7|0
1600120800000|2020-09-14 22:00:00|24533.6|24503.6|24548.9|24518.9|24550.8|24520.8|24533.6|24503.6|0
1600121100000|2020-09-14 22:05:00|24549.5|24519.5|24548|24518|24553.3|24523.3|24546.4|24516.4|0
1600121400000|2020-09-14 22:10:00|24549.3|24519.3|24541|24511|24549.3|24519.3|24540.3|24510.3|0
1600121700000|2020-09-14 22:15:00|24539.7|24509.7|24561.5|24531.5|24562.2|24532.2|24539.7|24509.7|0
1600122000000|2020-09-14 22:20:00|24562.2|24532.2|24572.7|24542.7|24574.9|24544.9|24560.9|24530.9|0
1600122300000|2020-09-14 22:25:00|24573.3|24543.3|24575.2|24545.2|24575.2|24545.2|24570.1|24540.1|0
1600122600000|2020-09-14 22:30:00|24573.9|24543.9|24574.5|24544.5|24575.8|24545.8|24568.5|24538.5|0
1600122900000|2020-09-14 22:35:00|24575.1|24545.1|24575.1|24545.1|24575.8|24545.8|24573.2|24543.2|0
1600123200000|2020-09-14 22:40:00|24574.5|24544.5|24579.6|24549.6|24579.6|24549.6|24574.5|24544.5|0
1600123500000|2020-09-14 22:45:00|24578.9|24548.9|24577|24547|24581.5|24551.5|24577|24547|0
1600123800000|2020-09-14 22:50:00|24579.5|24549.5|24585.1|24555.1|24586.4|24556.4|24578.9|24548.9|0
1600124100000|2020-09-14 22:55:00|24584.4|24554.4|24585.7|24555.7|24586.4|24556.4|24581.3|24551.3|0
1600124400000|2020-09-14 23:00:00|24586.4|24556.4|24580.1|24550.1|24586.4|24556.4|24578.2|24548.2|0
1600124700000|2020-09-14 23:05:00|24579.4|24549.4|24574.4|24544.4|24582|24552|24573.1|24543.1|0
1600125000000|2020-09-14 23:10:00|24575|24545|24584.8|24554.8|24585.4|24555.4|24575|24545|0
1600125300000|2020-09-14 23:15:00|24584.2|24554.2|24572.1|24542.1|24585.4|24555.4|24572.1|24542.1|0
1600125600000|2020-09-14 23:20:00|24573.4|24543.4|24573.3|24543.3|24575.9|24545.9|24570.8|24540.8|0
1600125900000|2020-09-14 23:25:00|24570.8|24540.8|24560.7|24530.7|24570.8|24540.8|24560.1|24530.1|0
1600126200000|2020-09-14 23:30:00|24560.5|24530.5|24559.2|24529.2|24565.6|24535.6|24559.2|24529.2|0
1600126500000|2020-09-14 23:35:00|24558.5|24528.5|24562.4|24532.4|24562.4|24532.4|24557.3|24527.3|0
1600126800000|2020-09-14 23:40:00|24563|24533|24553.6|24523.6|24565.5|24535.5|24552.1|24522.1|0
1600127100000|2020-09-14 23:45:00|24552.3|24522.3|24556.5|24526.5|24557.8|24527.8|24550.1|24520.1|0
1600127400000|2020-09-14 23:50:00|24555.8|24525.8|24564.8|24534.8|24564.8|24534.8|24555.2|24525.2|0
1600127700000|2020-09-14 23:55:00|24566|24536|24571.3|24541.3|24572.6|24542.6|24564.8|24534.8|0
1600128000000|2020-09-15 00:00:00|24572.6|24542.6|24578.2|24548.2|24579.4|24549.4|24567.5|24537.5|0
1600128300000|2020-09-15 00:05:00|24579.4|24549.4|24574.3|24544.3|24579.9|24549.9|24574.3|24544.3|0
1600128600000|2020-09-15 00:10:00|24573|24543|24567.9|24537.9|24579.7|24549.7|24564.1|24534.1|0
1600128900000|2020-09-15 00:15:00|24569.2|24539.2|24549.9|24519.9|24569.6|24539.6|24549.6|24519.6|0
1600129200000|2020-09-15 00:20:00|24550.2|24520.2|24536.3|24506.3|24550.2|24520.2|24530.1|24500.1|0
1600129500000|2020-09-15 00:25:00|24537|24507|24538.6|24508.6|24542.6|24512.6|24527.2|24497.2|0
1600129800000|2020-09-15 00:30:00|24538.9|24508.9|24535.7|24505.7|24544.4|24514.4|24526.4|24496.4|0
1600130100000|2020-09-15 00:35:00|24536|24506|24534.7|24504.7|24544.7|24514.7|24534.1|24504.1|0
1600130400000|2020-09-15 00:40:00|24533.8|24503.8|24533.9|24503.9|24538.9|24508.9|24529.2|24499.2|0
1600130700000|2020-09-15 00:45:00|24534.5|24504.5|24525.2|24495.2|24535.2|24505.2|24523.9|24493.9|0
1600131000000|2020-09-15 00:50:00|24524.6|24494.6|24538.3|24508.3|24538.3|24508.3|24524.6|24494.6|0
1600131300000|2020-09-15 00:55:00|24537.7|24507.7|24534|24504|24537.7|24507.7|24526.5|24496.5|0
1600131600000|2020-09-15 01:00:00|24534.6|24504.6|24568.4|24538.4|24569.9|24539.9|24529|24499|0
1600131900000|2020-09-15 01:05:00|24567.7|24537.7|24565.2|24535.2|24567.7|24537.7|24556.5|24526.5|0
1600132200000|2020-09-15 01:10:00|24565.8|24535.8|24534|24504|24572.1|24542.1|24534|24504|0
1600132500000|2020-09-15 01:15:00|24523.4|24493.4|24591.2|24586.2|24592.7|24587.7|24453.2|24448.2|3030
1600132800000|2020-09-15 01:20:00|24592.2|24587.2|24603.2|24598.2|24608.2|24603.2|24574.2|24569.2|1585
1600133100000|2020-09-15 01:25:00|24603.7|24598.7|24608.2|24603.2|24617.2|24612.2|24602.7|24597.7|850
1600133400000|2020-09-15 01:30:00|24609.7|24604.7|24616.7|24611.7|24678.2|24673.2|24602.7|24597.7|4315
1600133700000|2020-09-15 01:35:00|24617.7|24612.7|24641.7|24636.7|24653.7|24648.7|24591.2|24586.2|3046
1600134000000|2020-09-15 01:40:00|24642.7|24637.7|24626.2|24621.2|24665.7|24660.7|24614.2|24609.2|2197
1600134300000|2020-09-15 01:45:00|24626.7|24621.7|24643.7|24638.7|24653.2|24648.2|24612.2|24607.2|1512
1600134600000|2020-09-15 01:50:00|24643.2|24638.2|24627.7|24622.7|24691.2|24686.2|24621.2|24616.2|3176
1600134900000|2020-09-15 01:55:00|24626.7|24621.7|24636.7|24631.7|24660.7|24655.7|24624.7|24619.7|1330
1600135200000|2020-09-15 02:00:00|24646.2|24641.2|24681.7|24676.7|24698.7|24693.7|24643.7|24638.7|2499
1600135500000|2020-09-15 02:05:00|24684.7|24679.7|24721.7|24716.7|24721.7|24716.7|24680.7|24675.7|2146
1600135800000|2020-09-15 02:10:00|24721.2|24716.2|24702.7|24697.7|24731.7|24726.7|24695.7|24690.7|1984
1600136100000|2020-09-15 02:15:00|24703.2|24698.2|24740.2|24735.2|24742.2|24737.2|24700.7|24695.7|2305
1600136400000|2020-09-15 02:20:00|24741.7|24736.7|24746.7|24741.7|24758.2|24753.2|24713.2|24708.2|2207
1600136700000|2020-09-15 02:25:00|24747.2|24742.2|24716.2|24711.2|24751.2|24746.2|24716.2|24711.2|1203
1600137000000|2020-09-15 02:30:00|24717.2|24712.2|24735.7|24730.7|24737.7|24732.7|24705.7|24700.7|1316
1600137300000|2020-09-15 02:35:00|24737.2|24732.2|24711.2|24706.2|24745.7|24740.7|24701.2|24696.2|1420
1600137600000|2020-09-15 02:40:00|24711.7|24706.7|24729.7|24724.7|24746.2|24741.2|24710.2|24705.2|1076
1600137900000|2020-09-15 02:45:00|24730.2|24725.2|24710.2|24705.2|24737.7|24732.7|24705.2|24700.2|920
1600138200000|2020-09-15 02:50:00|24709.7|24704.7|24715.7|24710.7|24722.7|24717.7|24704.7|24699.7|884
1600138500000|2020-09-15 02:55:00|24715.2|24710.2|24775.7|24770.7|24775.7|24770.7|24714.7|24709.7|2693
1600138800000|2020-09-15 03:00:00|24776.2|24771.2|24761.2|24756.2|24783.7|24778.7|24750.2|24745.2|2548
1600139100000|2020-09-15 03:05:00|24761.7|24756.7|24761.7|24756.7|24768.2|24763.2|24755.2|24750.2|1327
1600139400000|2020-09-15 03:10:00|24762.2|24757.2|24765.2|24760.2|24794.7|24789.7|24759.2|24754.2|2497
1600139700000|2020-09-15 03:15:00|24765.7|24760.7|24782.7|24777.7|24783.2|24778.2|24759.7|24754.7|897
1600140000000|2020-09-15 03:20:00|24782.2|24777.2|24778.7|24773.7|24805.2|24800.2|24777.2|24772.2|1670
1600140300000|2020-09-15 03:25:00|24778.2|24773.2|24789.7|24784.7|24791.7|24786.7|24768.2|24763.2|835
1600140600000|2020-09-15 03:30:00|24790.2|24785.2|24772.2|24767.2|24790.7|24785.7|24768.2|24763.2|653
1600140900000|2020-09-15 03:35:00|24771.7|24766.7|24773.7|24768.7|24776.2|24771.2|24762.7|24757.7|496
1600141200000|2020-09-15 03:40:00|24773.2|24768.2|24767.2|24762.2|24781.2|24776.2|24766.2|24761.2|447
1600141500000|2020-09-15 03:45:00|24766.7|24761.7|24768.7|24763.7|24776.2|24771.2|24764.7|24759.7|441
1600141800000|2020-09-15 03:50:00|24769.2|24764.2|24761.7|24756.7|24786.2|24781.2|24757.7|24752.7|616
1600142100000|2020-09-15 03:55:00|24764.7|24759.7|24754.7|24749.7|24767.7|24762.7|24744.7|24739.7|1021
1600142400000|2020-09-15 04:00:00|24766.7|24736.7|24751.8|24721.8|24767.3|24737.3|24751.7|24721.7|4
1600142700000|2020-09-15 04:05:00|24752.4|24722.4|24753.7|24723.7|24758.1|24728.1|24752.4|24722.4|0
1600143000000|2020-09-15 04:10:00|24753.3|24723.3|24762.4|24732.4|24762.4|24732.4|24753.3|24723.3|0
1600143300000|2020-09-15 04:15:00|24762|24732|24759.7|24729.7|24764.7|24734.7|24758.4|24728.4|0
1600143600000|2020-09-15 04:20:00|24759.1|24729.1|24765.7|24735.7|24765.7|24735.7|24759.1|24729.1|0
1600143900000|2020-09-15 04:25:00|24765.4|24735.4|24783.9|24753.9|24785.7|24755.7|24765.1|24735.1|0
1600144200000|2020-09-15 04:30:00|24783.2|24753.2|24782.4|24752.4|24783.9|24753.9|24781.7|24751.7|0
1600144500000|2020-09-15 04:35:00|24781.7|24751.7|24781.8|24751.8|24782.4|24752.4|24780.3|24750.3|0
1600144800000|2020-09-15 04:40:00|24782.4|24752.4|24780.8|24750.8|24785.5|24755.5|24776.4|24746.4|0
1600145100000|2020-09-15 04:45:00|24780.5|24750.5|24783.3|24753.3|24784|24754|24779.4|24749.4|0
1600145400000|2020-09-15 04:50:00|24782.7|24752.7|24789|24759|24789|24759|24782.7|24752.7|0
1600145700000|2020-09-15 04:55:00|24788.4|24758.4|24794.7|24764.7|24794.7|24764.7|24787.7|24757.7|0
1600146000000|2020-09-15 05:00:00|24795.3|24765.3|24760.7|24755.7|24795.3|24785.2|24758.2|24753.2|1323
1600146300000|2020-09-15 05:05:00|24761.2|24756.2|24747.7|24742.7|24767.2|24762.2|24731.2|24726.2|1286
1600146600000|2020-09-15 05:10:00|24749.7|24744.7|24745.7|24740.7|24759.2|24754.2|24732.7|24727.7|913
1600146900000|2020-09-15 05:15:00|24746.2|24741.2|24769.2|24764.2|24775.2|24770.2|24742.7|24737.7|746
1600147200000|2020-09-15 05:20:00|24769.7|24764.7|24776.2|24771.2|24784.2|24779.2|24759.7|24754.7|734
1600147500000|2020-09-15 05:25:00|24777.2|24772.2|24768.7|24763.7|24778.7|24773.7|24760.2|24755.2|568
1600147800000|2020-09-15 05:30:00|24769.2|24764.2|24758.2|24753.2|24780.2|24775.2|24753.2|24748.2|625
1600148100000|2020-09-15 05:35:00|24757.7|24752.7|24744.2|24739.2|24757.7|24752.7|24736.2|24731.2|737
1600148400000|2020-09-15 05:40:00|24743.7|24738.7|24707.7|24702.7|24744.2|24739.2|24697.2|24692.2|1752
1600148700000|2020-09-15 05:45:00|24703.7|24698.7|24723.7|24718.7|24732.7|24727.7|24699.2|24694.2|1017
1600149000000|2020-09-15 05:50:00|24723.2|24718.2|24720.2|24715.2|24724.7|24719.7|24707.2|24702.2|733
1600149300000|2020-09-15 05:55:00|24718.7|24713.7|24714.7|24709.7|24727.2|24722.2|24713.2|24708.2|511
1600149600000|2020-09-15 06:00:00|24714.2|24709.2|24695.2|24690.2|24716.7|24711.7|24662.2|24657.2|2832
1600149900000|2020-09-15 06:05:00|24694.7|24689.7|24706.2|24701.2|24709.7|24704.7|24690.7|24685.7|843
1600150200000|2020-09-15 06:10:00|24706.7|24701.7|24717.7|24712.7|24728.2|24723.2|24705.7|24700.7|1002
1600150500000|2020-09-15 06:15:00|24717.2|24712.2|24735.7|24730.7|24740.7|24735.7|24712.7|24707.7|956
1600150800000|2020-09-15 06:20:00|24736.2|24731.2|24745.7|24740.7|24749.7|24744.7|24734.2|24729.2|957
1600151100000|2020-09-15 06:25:00|24746.7|24741.7|24761.7|24756.7|24770.7|24765.7|24737.2|24732.2|1300
1600151400000|2020-09-15 06:30:00|24762.2|24757.2|24748.2|24743.2|24762.7|24757.7|24738.2|24733.2|716
1600151700000|2020-09-15 06:35:00|24748.7|24743.7|24740.2|24735.2|24757.2|24752.2|24737.7|24732.7|511
1600152000000|2020-09-15 06:40:00|24739.7|24734.7|24729.2|24724.2|24740.7|24735.7|24725.7|24720.7|697
1600152300000|2020-09-15 06:45:00|24729.7|24724.7|24732.2|24727.2|24734.7|24729.7|24714.7|24709.7|868
1600152600000|2020-09-15 06:50:00|24731.7|24726.7|24732.2|24727.2|24732.7|24727.7|24723.7|24718.7|335
1600152900000|2020-09-15 06:55:00|24731.7|24726.7|24727.7|24722.7|24733.2|24728.2|24714.2|24709.2|526
1600153200000|2020-09-15 07:00:00|24727.2|24722.2|24715.2|24710.2|24745.7|24740.7|24709.2|24704.2|1193
1600153500000|2020-09-15 07:05:00|24714.7|24709.7|24694.7|24689.7|24714.7|24709.7|24692.2|24687.2|984
1600153800000|2020-09-15 07:10:00|24694.2|24689.2|24703.7|24698.7|24708.7|24703.7|24686.7|24681.7|915
1600154100000|2020-09-15 07:15:00|24704.2|24699.2|24714.7|24709.7|24715.7|24710.7|24698.7|24693.7|627
1600154400000|2020-09-15 07:20:00|24713.7|24708.7|24732.2|24727.2|24735.7|24730.7|24710.2|24705.2|725
1600154700000|2020-09-15 07:25:00|24731.7|24726.7|24716.2|24711.2|24733.7|24728.7|24712.2|24707.2|566
1600155000000|2020-09-15 07:30:00|24714.7|24709.7|24727.7|24722.7|24732.2|24727.2|24705.7|24700.7|723
1600155300000|2020-09-15 07:35:00|24728.2|24723.2|24730.7|24725.7|24747.2|24742.2|24723.2|24718.2|746
1600155600000|2020-09-15 07:40:00|24731.7|24726.7|24727.7|24722.7|24744.2|24739.2|24719.7|24714.7|824
1600155900000|2020-09-15 07:45:00|24728.2|24723.2|24724.2|24719.2|24738.2|24733.2|24713.7|24708.7|739
1600156200000|2020-09-15 07:50:00|24723.7|24718.7|24729.7|24724.7|24737.7|24732.7|24716.7|24711.7|1218
1600156500000|2020-09-15 07:55:00|24733.2|24728.2|24757.7|24752.7|24757.7|24752.7|24726.2|24721.2|1410
1600156800000|2020-09-15 08:00:00|24737.5|24732.5|24705|24700|24745|24740|24704.5|24699.5|1385
1600157100000|2020-09-15 08:05:00|24704.5|24699.5|24723|24718|24737|24732|24702|24697|1181
1600157400000|2020-09-15 08:10:00|24725|24720|24717|24712|24728.5|24723.5|24710.5|24705.5|640
1600157700000|2020-09-15 08:15:00|24717.5|24712.5|24739|24734|24742.5|24737.5|24707.5|24702.5|1241
1600158000000|2020-09-15 08:20:00|24738.5|24733.5|24758|24753|24763.5|24758.5|24719|24714|1321
1600158300000|2020-09-15 08:25:00|24759|24754|24757|24752|24764.5|24759.5|24738.5|24733.5|1193
1600158600000|2020-09-15 08:30:00|24776.4|24746.4|24785|24755|24794.4|24764.4|24767|24737|0
1600158900000|2020-09-15 08:35:00|24783.1|24753.1|24807.6|24777.6|24814.4|24784.4|24780.6|24750.6|0
1600159200000|2020-09-15 08:40:00|24808.2|24778.2|24821.4|24791.4|24825|24795|24805.7|24775.7|0
1600159500000|2020-09-15 08:45:00|24820.8|24790.8|24839.8|24809.8|24852.7|24822.7|24820.8|24790.8|0
1600159800000|2020-09-15 08:50:00|24841.1|24811.1|24807.1|24777.1|24844.8|24814.8|24807.1|24777.1|0
1600160100000|2020-09-15 08:55:00|24807.6|24777.6|24797.2|24767.2|24820.1|24790.1|24796.9|24766.9|0
1600160400000|2020-09-15 09:00:00|24796.6|24766.6|24816.6|24786.6|24821.4|24791.4|24795.9|24765.9|0
1600160700000|2020-09-15 09:05:00|24818.4|24788.4|24826|24796|24826.7|24796.7|24805.4|24775.4|0
1600161000000|2020-09-15 09:10:00|24826.3|24796.3|24822.6|24792.6|24831.1|24801.1|24814.4|24784.4|0
1600161300000|2020-09-15 09:15:00|24783|24775|24802|24794|24807.5|24799.5|24781.5|24773.5|461
1600161600000|2020-09-15 09:20:00|24801.5|24793.5|24821|24813|24823|24815|24800.5|24792.5|351
1600161900000|2020-09-15 09:25:00|24820.5|24812.5|24833|24825|24835.5|24827.5|24820|24812|342
1600162200000|2020-09-15 09:30:00|24834.5|24826.5|24832|24824|24842.5|24834.5|24823.5|24815.5|288
1600162500000|2020-09-15 09:35:00|24831.5|24823.5|24833.5|24825.5|24835.5|24827.5|24827|24819|145
1600162800000|2020-09-15 09:40:00|24832.5|24824.5|24829.5|24821.5|24838|24830|24829|24821|117
1600163100000|2020-09-15 09:45:00|24830|24822|24826.5|24818.5|24832|24824|24820|24812|139
1600163400000|2020-09-15 09:50:00|24826|24818|24821.5|24813.5|24828|24820|24821|24813|68
1600163700000|2020-09-15 09:55:00|24821|24813|24827|24819|24834|24826|24821|24813|121
1600164000000|2020-09-15 10:00:00|24828|24820|24824.5|24816.5|24830|24822|24820.5|24812.5|114
1600164300000|2020-09-15 10:05:00|24825|24817|24827|24819|24835|24827|24824|24816|122
1600164600000|2020-09-15 10:10:00|24827.5|24819.5|24824|24816|24830.5|24822.5|24820|24812|74
1600164900000|2020-09-15 10:15:00|24823.5|24815.5|24827.5|24819.5|24830|24822|24822.5|24814.5|67
1600165200000|2020-09-15 10:20:00|24828|24820|24826|24818|24831|24823|24821.5|24813.5|87
1600165500000|2020-09-15 10:25:00|24825.5|24817.5|24829.5|24821.5|24833.5|24825.5|24825|24817|60
1600165800000|2020-09-15 10:30:00|24829|24821|24826|24818|24831|24823|24822|24814|77
1600166100000|2020-09-15 10:35:00|24825.5|24817.5|24823|24815|24829|24821|24823|24815|41
1600166400000|2020-09-15 10:40:00|24822.5|24814.5|24824.5|24816.5|24830.5|24822.5|24821.5|24813.5|27
1600166700000|2020-09-15 10:45:00|24825|24817|24836.5|24828.5|24838|24830|24822|24814|80
1600167000000|2020-09-15 10:50:00|24837|24829|24854.5|24846.5|24857|24849|24834.5|24826.5|210
1600167300000|2020-09-15 10:55:00|24855|24847|24857|24849|24857|24849|24851.5|24843.5|119
1600167600000|2020-09-15 11:00:00|24856.5|24848.5|24855.5|24847.5|24864.5|24856.5|24852|24844|205
1600167900000|2020-09-15 11:05:00|24854.5|24846.5|24856|24848|24858.5|24850.5|24854|24846|93
1600168200000|2020-09-15 11:10:00|24855.5|24847.5|24859.5|24851.5|24864|24856|24855.5|24847.5|115
1600168500000|2020-09-15 11:15:00|24859|24851|24868.5|24860.5|24874|24866|24858.5|24850.5|186
1600168800000|2020-09-15 11:20:00|24869|24861|24870.5|24862.5|24881|24873|24869|24861|256
1600169100000|2020-09-15 11:25:00|24871|24863|24871.5|24863.5|24876|24868|24867|24859|225
1600169400000|2020-09-15 11:30:00|24871|24863|24871.5|24863.5|24883.5|24875.5|24870.5|24862.5|154
1600169700000|2020-09-15 11:35:00|24871|24863|24875|24867|24885.5|24877.5|24869.5|24861.5|141
1600170000000|2020-09-15 11:40:00|24874|24866|24869.5|24861.5|24874.5|24866.5|24866.5|24858.5|112
1600170300000|2020-09-15 11:45:00|24872|24864|24869|24861|24878.5|24870.5|24869|24861|78
1600170600000|2020-09-15 11:50:00|24868.5|24860.5|24871|24863|24873|24865|24867.5|24859.5|56
1600170900000|2020-09-15 11:55:00|24870.5|24862.5|24871|24863|24880.5|24872.5|24868.5|24860.5|62
1600171200000|2020-09-15 12:00:00|24871.5|24863.5|24870.5|24862.5|24875|24867|24868|24860|70
1600171500000|2020-09-15 12:05:00|24871.5|24863.5|24886.5|24878.5|24887|24879|24868.5|24860.5|107
1600171800000|2020-09-15 12:10:00|24886|24878|24887.5|24879.5|24891.5|24883.5|24883.5|24875.5|162
1600172100000|2020-09-15 12:15:00|24888|24880|24880|24872|24889.5|24881.5|24879|24871|68
1600172400000|2020-09-15 12:20:00|24880.5|24872.5|24870|24862|24880.5|24872.5|24868.5|24860.5|63
1600172700000|2020-09-15 12:25:00|24869.5|24861.5|24873.5|24865.5|24874.5|24866.5|24868.5|24860.5|42
1600173000000|2020-09-15 12:30:00|24874|24866|24887|24879|24888|24880|24872.5|24864.5|63
1600173300000|2020-09-15 12:35:00|24886.5|24878.5|24899.5|24891.5|24902.5|24894.5|24884.5|24876.5|173
1600173600000|2020-09-15 12:40:00|24900|24892|24901.5|24893.5|24904|24896|24897.5|24889.5|176
1600173900000|2020-09-15 12:45:00|24902|24894|24892.5|24884.5|24907.5|24899.5|24887.5|24879.5|198
1600174200000|2020-09-15 12:50:00|24892|24884|24890.5|24882.5|24893|24885|24888|24880|67
1600174500000|2020-09-15 12:55:00|24891|24883|24898|24890|24898.5|24890.5|24887.5|24879.5|117
1600174800000|2020-09-15 13:00:00|24897.5|24889.5|24895.5|24887.5|24899.5|24891.5|24888.5|24880.5|87
1600175100000|2020-09-15 13:05:00|24895|24887|24882|24874|24896|24888|24882|24874|65
1600175400000|2020-09-15 13:10:00|24882.5|24874.5|24878|24870|24883.5|24875.5|24878|24870|47
1600175700000|2020-09-15 13:15:00|24878.5|24870.5|24887.5|24879.5|24888.5|24880.5|24878|24870|67
1600176000000|2020-09-15 13:20:00|24887|24879|24872|24864|24888.5|24880.5|24869|24861|141
1600176300000|2020-09-15 13:25:00|24871.5|24863.5|24869|24861|24872.5|24864.5|24867.5|24859.5|86
1600176600000|2020-09-15 13:30:00|24870|24862|24860|24852|24872.5|24864.5|24856|24848|399
1600176900000|2020-09-15 13:35:00|24860.5|24852.5|24877|24869|24888|24880|24859.5|24851.5|303
1600177200000|2020-09-15 13:40:00|24877.5|24869.5|24882|24874|24898|24890|24873.5|24865.5|216
1600177500000|2020-09-15 13:45:00|24884|24876|24846.5|24838.5|24884|24876|24846.5|24838.5|370
1600177800000|2020-09-15 13:50:00|24847|24839|24852|24844|24855|24847|24838.5|24830.5|456
1600178100000|2020-09-15 13:55:00|24851.5|24843.5|24861|24853|24867|24859|24842.5|24834.5|257
1600178400000|2020-09-15 14:00:00|24862.5|24854.5|24870.5|24862.5|24875.5|24867.5|24852|24844|344
1600178700000|2020-09-15 14:05:00|24870|24862|24845|24837|24871|24863|24838.5|24830.5|277
1600179000000|2020-09-15 14:10:00|24844.5|24836.5|24846|24838|24857|24849|24840.5|24832.5|215
1600179300000|2020-09-15 14:15:00|24845.5|24837.5|24848|24840|24851.5|24843.5|24834|24826|272
1600179600000|2020-09-15 14:20:00|24847.5|24839.5|24831.5|24823.5|24847.5|24839.5|24826|24818|160
1600179900000|2020-09-15 14:25:00|24831|24823|24853.5|24845.5|24854|24846|24829.5|24821.5|263
1600180200000|2020-09-15 14:30:00|24853|24845|24858|24850|24858.5|24850.5|24847.5|24839.5|137
1600180500000|2020-09-15 14:35:00|24858.5|24850.5|24860.5|24852.5|24874.5|24866.5|24857|24849|257
1600180800000|2020-09-15 14:40:00|24860|24852|24835|24827|24860|24852|24832|24824|265
1600181100000|2020-09-15 14:45:00|24837.5|24829.5|24850|24842|24850|24842|24830.5|24822.5|201
1600181400000|2020-09-15 14:50:00|24851|24843|24864|24856|24865|24857|24842.5|24834.5|203
1600181700000|2020-09-15 14:55:00|24864.5|24856.5|24861|24853|24867.5|24859.5|24849.5|24841.5|181
1600182000000|2020-09-15 15:00:00|24860.5|24852.5|24854.5|24846.5|24864.5|24856.5|24854|24846|151
1600182300000|2020-09-15 15:05:00|24856.5|24848.5|24852|24844|24861|24853|24850.5|24842.5|197
1600182600000|2020-09-15 15:10:00|24852.5|24844.5|24843.5|24835.5|24859|24851|24843.5|24835.5|220
1600182900000|2020-09-15 15:15:00|24844|24836|24857.5|24849.5|24861|24853|24843.5|24835.5|176
1600183200000|2020-09-15 15:20:00|24857|24849|24843.5|24835.5|24858.5|24850.5|24841|24833|141
1600183500000|2020-09-15 15:25:00|24843|24835|24838.5|24830.5|24846.5|24838.5|24831.5|24823.5|222
1600183800000|2020-09-15 15:30:00|24838|24830|24834|24826|24843|24835|24831|24823|152
1600184100000|2020-09-15 15:35:00|24833.5|24825.5|24837.5|24829.5|24840.5|24832.5|24827.5|24819.5|189
1600184400000|2020-09-15 15:40:00|24837|24829|24826.5|24818.5|24839|24831|24824|24816|148
1600184700000|2020-09-15 15:45:00|24826|24818|24822.5|24814.5|24826.5|24818.5|24818.5|24810.5|213
1600185000000|2020-09-15 15:50:00|24822|24814|24813.5|24805.5|24824.5|24816.5|24811|24803|177
1600185300000|2020-09-15 15:55:00|24814|24806|24815.5|24807.5|24822.5|24814.5|24813|24805|107
1600185600000|2020-09-15 16:00:00|24816.5|24808.5|24825.5|24817.5|24827|24819|24815|24807|116
1600185900000|2020-09-15 16:05:00|24825|24817|24825|24817|24830|24822|24824|24816|116
1600186200000|2020-09-15 16:10:00|24824.5|24816.5|24832.5|24824.5|24832.5|24824.5|24823|24815|93
1600186500000|2020-09-15 16:15:00|24832|24824|24834.5|24826.5|24834.5|24826.5|24830|24822|43
1600186800000|2020-09-15 16:20:00|24834|24826|24834|24826|24835.5|24827.5|24829|24821|69
1600187100000|2020-09-15 16:25:00|24833.5|24825.5|24835.5|24827.5|24838|24830|24825|24817|84
1600187400000|2020-09-15 16:30:00|24836.5|24828.5|24840.5|24832.5|24841.5|24833.5|24836|24828|67
1600187700000|2020-09-15 16:35:00|24841|24833|24837.5|24829.5|24842|24834|24831.5|24823.5|39
1600188000000|2020-09-15 16:40:00|24837|24829|24840.5|24832.5|24842|24834|24835.5|24827.5|57
1600188300000|2020-09-15 16:45:00|24840|24832|24834.5|24826.5|24842|24834|24834.5|24826.5|55
1600188600000|2020-09-15 16:50:00|24834|24826|24832.5|24824.5|24834.5|24826.5|24830|24822|64
1600188900000|2020-09-15 16:55:00|24832|24824|24834.5|24826.5|24835|24827|24827.5|24819.5|70
1600189200000|2020-09-15 17:00:00|24835|24827|24835.5|24827.5|24842.5|24834.5|24832|24824|69
1600189500000|2020-09-15 17:05:00|24836|24828|24840.5|24832.5|24843.5|24835.5|24835|24827|16
1600189800000|2020-09-15 17:10:00|24841|24833|24840.5|24832.5|24845.5|24837.5|24839.5|24831.5|48
1600190100000|2020-09-15 17:15:00|24841|24833|24835.5|24827.5|24842.5|24834.5|24831.5|24823.5|95
1600190400000|2020-09-15 17:20:00|24836.5|24828.5|24831|24823|24836.5|24828.5|24825|24817|61
1600190700000|2020-09-15 17:25:00|24830.5|24822.5|24833.5|24825.5|24835|24827|24827|24819|28
1600191000000|2020-09-15 17:30:00|24833|24825|24836.5|24828.5|24836.5|24828.5|24829|24821|20
1600191300000|2020-09-15 17:35:00|24836|24828|24838|24830|24842|24834|24833.5|24825.5|24
1600191600000|2020-09-15 17:40:00|24838.5|24830.5|24839.5|24831.5|24843.5|24835.5|24835.5|24827.5|14
1600191900000|2020-09-15 17:45:00|24840|24832|24843.5|24835.5|24843.5|24835.5|24836.5|24828.5|23
1600192200000|2020-09-15 17:50:00|24841|24833|24845.5|24837.5|24848|24840|24840.5|24832.5|21
1600192500000|2020-09-15 17:55:00|24846|24838|24833.5|24825.5|24846.5|24838.5|24833|24825|32
1600192800000|2020-09-15 18:00:00|24834.5|24826.5|24823.5|24815.5|24838.5|24830.5|24820.5|24812.5|80
1600193100000|2020-09-15 18:05:00|24824|24816|24816.5|24808.5|24829.5|24821.5|24813.5|24805.5|68
1600193400000|2020-09-15 18:10:00|24817|24809|24821.5|24813.5|24824|24816|24815.5|24807.5|41
1600193700000|2020-09-15 18:15:00|24822.5|24814.5|24820.5|24812.5|24822.5|24814.5|24817|24809|17
1600194000000|2020-09-15 18:20:00|24821|24813|24823|24815|24824.5|24816.5|24815.5|24807.5|35
1600194300000|2020-09-15 18:25:00|24822.5|24814.5|24827.5|24819.5|24827.5|24819.5|24815|24807|32
1600194600000|2020-09-15 18:30:00|24828|24820|24819.5|24811.5|24828|24820|24812.5|24804.5|78
1600194900000|2020-09-15 18:35:00|24820.5|24812.5|24824.5|24816.5|24830|24822|24819.5|24811.5|75
1600195200000|2020-09-15 18:40:00|24825|24817|24830|24822|24835|24827|24824.5|24816.5|52
1600195500000|2020-09-15 18:45:00|24832.5|24824.5|24837.5|24829.5|24838|24830|24828.5|24820.5|98
1600195800000|2020-09-15 18:50:00|24838|24830|24839.5|24831.5|24840.5|24832.5|24833|24825|75
1600196100000|2020-09-15 18:55:00|24840|24832|24852.2|24822.2|24852.2|24843|24817.5|24809.5|297
1600196400000|2020-09-15 19:00:00|24853.6|24823.6|24839.9|24809.9|24853.9|24823.9|24836.7|24806.7|0
1600196700000|2020-09-15 19:05:00|24840|24810|24810.9|24780.9|24840.1|24810.1|24805.1|24775.1|0
1600197000000|2020-09-15 19:10:00|24810.7|24780.7|24811.4|24781.4|24824.1|24794.1|24804.2|24774.2|0
1600197300000|2020-09-15 19:15:00|24811.2|24781.2|24810.7|24780.7|24817.7|24787.7|24809.1|24779.1|0
1600197600000|2020-09-15 19:20:00|24811|24781|24799|24769|24813|24783|24796|24766|0
1600197900000|2020-09-15 19:25:00|24799.3|24769.3|24811.3|24781.3|24813.4|24783.4|24799.3|24769.3|0
1600198200000|2020-09-15 19:30:00|24809.8|24779.8|24780.9|24750.9|24812.4|24782.4|24779.6|24749.6|0
1600198500000|2020-09-15 19:35:00|24780.7|24750.7|24775.9|24745.9|24789.6|24759.6|24769.5|24739.5|0
1600198800000|2020-09-15 19:40:00|24775.6|24745.6|24778.3|24748.3|24784.5|24754.5|24765.5|24735.5|0
1600199100000|2020-09-15 19:45:00|24778.5|24748.5|24792.8|24762.8|24794.2|24764.2|24772.1|24742.1|0
1600199400000|2020-09-15 19:50:00|24792.2|24762.2|24810.8|24780.8|24811.3|24781.3|24788|24758|0
1600199700000|2020-09-15 19:55:00|24810.6|24780.6|24804.2|24774.2|24832.6|24802.6|24798.8|24768.8|0
1600200000000|2020-09-15 20:00:00|24805.5|24775.5|24826.3|24796.3|24827.6|24797.6|24802.9|24772.9|0
1600200300000|2020-09-15 20:05:00|24827.6|24797.6|24835.3|24805.3|24839.1|24809.1|24825|24795|0
1600200600000|2020-09-15 20:10:00|24836.5|24806.5|24831.6|24801.6|24836.5|24806.5|24825|24795|0
1600200900000|2020-09-15 20:15:00|24831.5|24801.5|24833|24803|24833.3|24803.3|24828.9|24798.9|0
1600201200000|2020-09-15 20:20:00|24832.8|24802.8|24832.3|24802.3|24833|24803|24831.8|24801.8|0
1600201500000|2020-09-15 20:25:00|24833.3|24803.3|24831.3|24801.3|24833.5|24803.5|24831.3|24801.3|0
1600201800000|2020-09-15 20:30:00|24829.1|24799.1|24829.4|24799.4|24834.2|24804.2|24827.8|24797.8|0
1600202100000|2020-09-15 20:35:00|24830.7|24800.7|24834.8|24804.8|24839.9|24809.9|24830.7|24800.7|0
1600202400000|2020-09-15 20:40:00|24833.5|24803.5|24828.4|24798.4|24833.5|24803.5|24827.1|24797.1|0
1600202700000|2020-09-15 20:45:00|24827.1|24797.1|24828.4|24798.4|24829.6|24799.6|24825.8|24795.8|0
1600203000000|2020-09-15 20:50:00|24829.6|24799.6|24827.1|24797.1|24830.9|24800.9|24825.8|24795.8|0
1600203300000|2020-09-15 20:55:00|24825.8|24795.8|24828.9|24798.9|24832.2|24802.2|24825.8|24795.8|0
1600203600000|2020-09-15 21:00:00|24828.7|24798.7|24827|24797|24829.4|24799.4|24827|24797|0
1600203900000|2020-09-15 21:05:00|24827.4|24797.4|24827.2|24797.2|24827.4|24797.4|24825.9|24795.9|0
1600204200000|2020-09-15 21:10:00|24828.7|24798.7|24830|24800|24831.3|24801.3|24828.7|24798.7|0
1600204500000|2020-09-15 21:15:00|24830.6|24800.6|24830.6|24800.6|24830.8|24800.8|24830|24800|0
1600204800000|2020-09-15 21:20:00|24831.2|24801.2|24833.5|24803.5|24836|24806|24830.8|24800.8|0
1600205100000|2020-09-15 21:25:00|24833.9|24803.9|24833.9|24803.9|24833.9|24803.9|24833.7|24803.7|0
1600205400000|2020-09-15 21:30:00|24834|24804|24833.9|24803.9|24835.9|24805.9|24833.9|24803.9|0
1600205700000|2020-09-15 21:35:00|24833.7|24803.7|24833.5|24803.5|24833.9|24803.9|24833.5|24803.5|0
1600206000000|2020-09-15 21:40:00|24833.9|24803.9|24833.1|24803.1|24833.9|24803.9|24833.1|24803.1|0
1600206300000|2020-09-15 21:45:00|24832.5|24802.5|24834|24804|24834|24804|24832.5|24802.5|0
1600206600000|2020-09-15 21:50:00|24832.9|24802.9|24834|24804|24834|24804|24832.9|24802.9|0
1600206900000|2020-09-15 21:55:00|24834.2|24804.2|24834.9|24804.9|24834.9|24804.9|24834|24804|0
1600207200000|2020-09-15 22:00:00|24834|24804|24842.3|24812.3|24847.4|24817.4|24834|24804|0
1600207500000|2020-09-15 22:05:00|24843.6|24813.6|24839.6|24809.6|24844|24814|24838.3|24808.3|0
1600207800000|2020-09-15 22:10:00|24838.3|24808.3|24841.4|24811.4|24841.4|24811.4|24835.5|24805.5|0
1600208100000|2020-09-15 22:15:00|24842.7|24812.7|24835.6|24805.6|24842.7|24812.7|24833.7|24803.7|0
1600208400000|2020-09-15 22:20:00|24835|24805|24837.2|24807.2|24841.1|24811.1|24835|24805|0
1600208700000|2020-09-15 22:25:00|24837.8|24807.8|24837.2|24807.2|24837.8|24807.8|24837.2|24807.2|0
1600209000000|2020-09-15 22:30:00|24838.5|24808.5|24837.2|24807.2|24838.5|24808.5|24836|24806|0
1600209300000|2020-09-15 22:35:00|24836|24806|24830.8|24800.8|24837.2|24807.2|24827|24797|0
1600209600000|2020-09-15 22:40:00|24832.1|24802.1|24834.5|24804.5|24836.5|24806.5|24832.1|24802.1|0
1600209900000|2020-09-15 22:45:00|24833.9|24803.9|24837.8|24807.8|24837.8|24807.8|24833.9|24803.9|0
1600210200000|2020-09-15 22:50:00|24838.4|24808.4|24836.5|24806.5|24839|24809|24834|24804|0
1600210500000|2020-09-15 22:55:00|24837.8|24807.8|24840.4|24810.4|24840.4|24810.4|24836.5|24806.5|0
1600210800000|2020-09-15 23:00:00|24841.7|24811.7|24839.8|24809.8|24842.3|24812.3|24839.8|24809.8|0
1600211100000|2020-09-15 23:05:00|24840.4|24810.4|24834.7|24804.7|24840.4|24810.4|24834.7|24804.7|0
1600211400000|2020-09-15 23:10:00|24834|24804|24829.6|24799.6|24834.7|24804.7|24825.7|24795.7|0
1600211700000|2020-09-15 23:15:00|24830.2|24800.2|24826.1|24796.1|24830.8|24800.8|24821.9|24791.9|0
1600212000000|2020-09-15 23:20:00|24824.9|24794.9|24817|24787|24824.9|24794.9|24817|24787|0
1600212300000|2020-09-15 23:25:00|24815.7|24785.7|24820.3|24790.3|24822.1|24792.1|24809.3|24779.3|0
1600212600000|2020-09-15 23:30:00|24816.5|24786.5|24816|24786|24820.2|24790.2|24812.2|24782.2|0
1600212900000|2020-09-15 23:35:00|24815.4|24785.4|24810.6|24780.6|24819.9|24789.9|24809.4|24779.4|0
1600213200000|2020-09-15 23:40:00|24809.3|24779.3|24809.3|24779.3|24813.1|24783.1|24805.2|24775.2|0
1600213500000|2020-09-15 23:45:00|24810.6|24780.6|24804.2|24774.2|24811.9|24781.9|24800.4|24770.4|0
1600213800000|2020-09-15 23:50:00|24804.8|24774.8|24811.5|24781.5|24816.3|24786.3|24804.2|24774.2|0
1600214100000|2020-09-15 23:55:00|24810.9|24780.9|24817.3|24787.3|24819.8|24789.8|24810.9|24780.9|0
1600214400000|2020-09-16 00:00:00|24818.6|24788.6|24819.8|24789.8|24821.1|24791.1|24812.2|24782.2|0
1600214700000|2020-09-16 00:05:00|24819.2|24789.2|24808.3|24778.3|24819.2|24789.2|24803.8|24773.8|0
1600215000000|2020-09-16 00:10:00|24806.6|24776.6|24800.8|24770.8|24813|24783|24799.6|24769.6|0
1600215300000|2020-09-16 00:15:00|24801.4|24771.4|24798.9|24768.9|24804.7|24774.7|24781.3|24751.3|0
1600215600000|2020-09-16 00:20:00|24798.3|24768.3|24803.3|24773.3|24803.9|24773.9|24797.6|24767.6|0
1600215900000|2020-09-16 00:25:00|24803.6|24773.6|24812.2|24782.2|24812.5|24782.5|24803.3|24773.3|0
1600216200000|2020-09-16 00:30:00|24811.6|24781.6|24817.9|24787.9|24819.1|24789.1|24811.6|24781.6|0
1600216500000|2020-09-16 00:35:00|24817.8|24787.8|24827.3|24797.3|24827.3|24797.3|24817.8|24787.8|0
1600216800000|2020-09-16 00:40:00|24826.7|24796.7|24829.3|24799.3|24835.6|24805.6|24826.7|24796.7|0
1600217100000|2020-09-16 00:45:00|24829.6|24799.6|24833.7|24803.7|24835|24805|24828.7|24798.7|0
1600217400000|2020-09-16 00:50:00|24834|24804|24839.3|24809.3|24839.3|24809.3|24828|24798|0
1600217700000|2020-09-16 00:55:00|24840|24810|24839.3|24809.3|24843.7|24813.7|24835.6|24805.6|0
1600218000000|2020-09-16 01:00:00|24838.7|24808.7|24846.1|24816.1|24853.1|24823.1|24838.1|24808.1|0
1600218300000|2020-09-16 01:05:00|24845.5|24815.5|24817.4|24787.4|24845.5|24815.5|24811.8|24781.8|0
1600218600000|2020-09-16 01:10:00|24817.1|24787.1|24806.8|24776.8|24817.1|24787.1|24800.5|24770.5|0
1600218900000|2020-09-16 01:15:00|24801.1|24771.1|24803.9|24798.9|24852.9|24847.9|24762.4|24757.4|2749
1600219200000|2020-09-16 01:20:00|24804.9|24799.9|24795.4|24790.4|24822.9|24817.9|24780.9|24775.9|1537
1600219500000|2020-09-16 01:25:00|24791.9|24786.9|24792.9|24787.9|24806.4|24801.4|24781.9|24776.9|833
1600219800000|2020-09-16 01:30:00|24792.4|24787.4|24790.4|24785.4|24805.4|24800.4|24757.4|24752.4|3704
1600220100000|2020-09-16 01:35:00|24788.4|24783.4|24798.4|24793.4|24827.4|24822.4|24777.9|24772.9|2994
1600220400000|2020-09-16 01:40:00|24795.9|24790.9|24795.9|24790.9|24840.4|24835.4|24787.9|24782.9|2990
1600220700000|2020-09-16 01:45:00|24796.4|24791.4|24747.4|24742.4|24796.4|24791.4|24729.9|24724.9|3354
1600221000000|2020-09-16 01:50:00|24746.4|24741.4|24724.4|24719.4|24758.4|24753.4|24705.4|24700.4|2639
1600221300000|2020-09-16 01:55:00|24725.4|24720.4|24744.4|24739.4|24757.4|24752.4|24717.9|24712.9|1768
1600221600000|2020-09-16 02:00:00|24744.9|24739.9|24742.9|24737.9|24767.4|24762.4|24731.4|24726.4|1776
1600221900000|2020-09-16 02:05:00|24743.4|24738.4|24742.9|24737.9|24775.9|24770.9|24736.4|24731.4|1723
1600222200000|2020-09-16 02:10:00|24741.4|24736.4|24747.4|24742.4|24762.4|24757.4|24730.4|24725.4|1435
1600222500000|2020-09-16 02:15:00|24746.9|24741.9|24754.4|24749.4|24759.9|24754.9|24730.4|24725.4|1137
1600222800000|2020-09-16 02:20:00|24753.9|24748.9|24760.9|24755.9|24767.4|24762.4|24742.4|24737.4|834
1600223100000|2020-09-16 02:25:00|24761.4|24756.4|24767.4|24762.4|24776.9|24771.9|24752.9|24747.9|1070
1600223400000|2020-09-16 02:30:00|24767.9|24762.9|24761.4|24756.4|24779.4|24774.4|24752.9|24747.9|1033
1600223700000|2020-09-16 02:35:00|24761.9|24756.9|24792.4|24787.4|24794.9|24789.9|24760.9|24755.9|1542
1600224000000|2020-09-16 02:40:00|24791.9|24786.9|24782.4|24777.4|24806.4|24801.4|24779.9|24774.9|1271
1600224300000|2020-09-16 02:45:00|24781.9|24776.9|24759.4|24754.4|24782.9|24777.9|24756.4|24751.4|941
1600224600000|2020-09-16 02:50:00|24758.9|24753.9|24718.4|24713.4|24758.9|24753.9|24714.4|24709.4|2153
1600224900000|2020-09-16 02:55:00|24719.4|24714.4|24715.9|24710.9|24728.9|24723.9|24701.9|24696.9|1733
1600225200000|2020-09-16 03:00:00|24715.4|24710.4|24701.9|24696.9|24717.4|24712.4|24672.4|24667.4|2636
1600225500000|2020-09-16 03:05:00|24702.4|24697.4|24711.9|24706.9|24721.4|24716.4|24689.4|24684.4|1456
1600225800000|2020-09-16 03:10:00|24711.4|24706.4|24703.9|24698.9|24724.4|24719.4|24702.4|24697.4|907
1600226100000|2020-09-16 03:15:00|24703.4|24698.4|24681.4|24676.4|24710.4|24705.4|24675.4|24670.4|1257
1600226400000|2020-09-16 03:20:00|24682.4|24677.4|24702.4|24697.4|24703.9|24698.9|24681.4|24676.4|1004
1600226700000|2020-09-16 03:25:00|24701.9|24696.9|24703.4|24698.4|24713.9|24708.9|24694.4|24689.4|721
1600227000000|2020-09-16 03:30:00|24702.4|24697.4|24701.4|24696.4|24706.4|24701.4|24688.4|24683.4|507
1600227300000|2020-09-16 03:35:00|24703.4|24698.4|24684.9|24679.9|24708.4|24703.4|24681.9|24676.9|511
1600227600000|2020-09-16 03:40:00|24684.4|24679.4|24661.9|24656.9|24688.4|24683.4|24652.4|24647.4|1340
1600227900000|2020-09-16 03:45:00|24661.4|24656.4|24676.4|24671.4|24681.9|24676.9|24653.4|24648.4|689
1600228200000|2020-09-16 03:50:00|24675.9|24670.9|24640.4|24635.4|24675.9|24670.9|24634.4|24629.4|1045
1600228500000|2020-09-16 03:55:00|24638.9|24633.9|24654.4|24649.4|24660.9|24655.9|24638.4|24633.4|784
1600228800000|2020-09-16 04:00:00|24671|24641|24670.5|24640.5|24675.2|24645.2|24665.6|24635.6|1
1600229100000|2020-09-16 04:05:00|24671.1|24641.1|24671.9|24641.9|24671.9|24641.9|24670.5|24640.5|0
1600229400000|2020-09-16 04:10:00|24672.6|24642.6|24673.4|24643.4|24674|24644|24672.6|24642.6|0
1600229700000|2020-09-16 04:15:00|24673.1|24643.1|24680|24650|24681.2|24651.2|24672.8|24642.8|0
1600230000000|2020-09-16 04:20:00|24679.3|24649.3|24672.7|24642.7|24680.2|24650.2|24672.1|24642.1|0
1600230300000|2020-09-16 04:25:00|24672.4|24642.4|24667.2|24637.2|24675.2|24645.2|24667.2|24637.2|0
1600230600000|2020-09-16 04:30:00|24666.8|24636.8|24661.4|24631.4|24666.8|24636.8|24661.4|24631.4|0
1600230900000|2020-09-16 04:35:00|24660.8|24630.8|24660.2|24630.2|24660.8|24630.8|24658.3|24628.3|0
1600231200000|2020-09-16 04:40:00|24659.9|24629.9|24659.8|24629.8|24660.2|24630.2|24656.5|24626.5|0
1600231500000|2020-09-16 04:45:00|24660.3|24630.3|24661.3|24631.3|24664.6|24634.6|24659.3|24629.3|0
1600231800000|2020-09-16 04:50:00|24660.6|24630.6|24660|24630|24660.6|24630.6|24656.9|24626.9|0
1600232100000|2020-09-16 04:55:00|24659.7|24629.7|24659|24629|24660|24630|24658.7|24628.7|0
1600232400000|2020-09-16 05:00:00|24658.7|24628.7|24661.9|24656.9|24669.4|24664.4|24621.4|24616.4|1895
1600232700000|2020-09-16 05:05:00|24660.4|24655.4|24678.4|24673.4|24682.4|24677.4|24642.9|24637.9|1377
1600233000000|2020-09-16 05:10:00|24677.9|24672.9|24676.4|24671.4|24686.4|24681.4|24667.9|24662.9|822
1600233300000|2020-09-16 05:15:00|24675.9|24670.9|24692.9|24687.9|24693.4|24688.4|24671.9|24666.9|799
1600233600000|2020-09-16 05:20:00|24692.4|24687.4|24690.4|24685.4|24698.9|24693.9|24685.9|24680.9|611
1600233900000|2020-09-16 05:25:00|24689.9|24684.9|24682.9|24677.9|24699.9|24694.9|24674.4|24669.4|660
1600234200000|2020-09-16 05:30:00|24683.4|24678.4|24687.9|24682.9|24699.9|24694.9|24683.4|24678.4|746
1600234500000|2020-09-16 05:35:00|24687.4|24682.4|24693.9|24688.9|24704.4|24699.4|24685.9|24680.9|587
1600234800000|2020-09-16 05:40:00|24694.4|24689.4|24684.4|24679.4|24706.9|24701.9|24680.4|24675.4|732
1600235100000|2020-09-16 05:45:00|24683.9|24678.9|24666.9|24661.9|24683.9|24678.9|24659.4|24654.4|989
1600235400000|2020-09-16 05:50:00|24667.4|24662.4|24658.4|24653.4|24686.9|24681.9|24651.9|24646.9|681
1600235700000|2020-09-16 05:55:00|24657.9|24652.9|24670.9|24665.9|24673.4|24668.4|24649.9|24644.9|619
1600236000000|2020-09-16 06:00:00|24672.4|24667.4|24659.4|24654.4|24674.9|24669.9|24653.9|24648.9|514
1600236300000|2020-09-16 06:05:00|24658.9|24653.9|24639.4|24634.4|24674.4|24669.4|24637.9|24632.9|821
1600236600000|2020-09-16 06:10:00|24639.9|24634.9|24636.4|24631.4|24641.4|24636.4|24610.4|24605.4|1740
1600236900000|2020-09-16 06:15:00|24636.9|24631.9|24652.9|24647.9|24664.4|24659.4|24631.9|24626.9|1018
1600237200000|2020-09-16 06:20:00|24653.4|24648.4|24662.9|24657.9|24665.4|24660.4|24650.4|24645.4|646
1600237500000|2020-09-16 06:25:00|24663.4|24658.4|24662.4|24657.4|24666.9|24661.9|24657.4|24652.4|372
1600237800000|2020-09-16 06:30:00|24662.9|24657.9|24681.9|24676.9|24687.4|24682.4|24662.4|24657.4|1020
1600238100000|2020-09-16 06:35:00|24682.4|24677.4|24689.4|24684.4|24695.4|24690.4|24681.4|24676.4|669
1600238400000|2020-09-16 06:40:00|24688.9|24683.9|24695.9|24690.9|24706.9|24701.9|24686.9|24681.9|884
1600238700000|2020-09-16 06:45:00|24696.4|24691.4|24699.4|24694.4|24711.9|24706.9|24694.9|24689.9|776
1600239000000|2020-09-16 06:50:00|24699.9|24694.9|24708.9|24703.9|24712.9|24707.9|24695.4|24690.4|700
1600239300000|2020-09-16 06:55:00|24709.9|24704.9|24703.9|24698.9|24721.4|24716.4|24702.4|24697.4|891
1600239600000|2020-09-16 07:00:00|24702.9|24697.9|24721.4|24716.4|24724.4|24719.4|24700.4|24695.4|971
1600239900000|2020-09-16 07:05:00|24720.9|24715.9|24699.9|24694.9|24730.4|24725.4|24693.9|24688.9|886
1600240200000|2020-09-16 07:10:00|24699.4|24694.4|24727.4|24722.4|24731.9|24726.9|24698.9|24693.9|757
1600240500000|2020-09-16 07:15:00|24727.9|24722.9|24726.9|24721.9|24730.9|24725.9|24714.4|24709.4|399
1600240800000|2020-09-16 07:20:00|24726.4|24721.4|24729.9|24724.9|24732.4|24727.4|24718.4|24713.4|461
1600241100000|2020-09-16 07:25:00|24731.4|24726.4|24714.9|24709.9|24733.9|24728.9|24706.4|24701.4|883
1600241400000|2020-09-16 07:30:00|24715.4|24710.4|24733.4|24728.4|24755.9|24750.9|24707.4|24702.4|1377
1600241700000|2020-09-16 07:35:00|24733.9|24728.9|24718.4|24713.4|24735.4|24730.4|24718.4|24713.4|438
1600242000000|2020-09-16 07:40:00|24717.9|24712.9|24705.9|24700.9|24718.4|24713.4|24700.4|24695.4|566
1600242300000|2020-09-16 07:45:00|24705.4|24700.4|24693.9|24688.9|24710.4|24705.4|24689.4|24684.4|784
1600242600000|2020-09-16 07:50:00|24694.4|24689.4|24703.4|24698.4|24714.4|24709.4|24692.9|24687.9|800
1600242900000|2020-09-16 07:55:00|24702.9|24697.9|24690.4|24685.4|24707.9|24702.9|24688.9|24683.9|961
1600243200000|2020-09-16 08:00:00|24690.9|24685.9|24689.9|24684.9|24706.9|24701.9|24681.9|24676.9|1493
1600243500000|2020-09-16 08:05:00|24688.9|24683.9|24697.4|24692.4|24717.4|24712.4|24688.9|24683.9|1294
1600243800000|2020-09-16 08:10:00|24696.4|24691.4|24705.4|24700.4|24712.4|24707.4|24693.9|24688.9|517
1600244100000|2020-09-16 08:15:00|24706.4|24701.4|24695.4|24690.4|24712.9|24707.9|24692.9|24687.9|599
1600244400000|2020-09-16 08:20:00|24694.9|24689.9|24699.4|24694.4|24706.9|24701.9|24690.9|24685.9|887
1600244700000|2020-09-16 08:25:00|24699.9|24694.9|24722.4|24717.4|24723.4|24718.4|24697.4|24692.4|823
1600245000000|2020-09-16 08:30:00|24733.4|24703.4|24743.6|24713.6|24744.9|24714.9|24729|24699|1
1600245300000|2020-09-16 08:35:00|24744.1|24714.1|24742.7|24712.7|24747.8|24717.8|24742.3|24712.3|0
1600245600000|2020-09-16 08:40:00|24742.1|24712.1|24733.5|24703.5|24747.1|24717.1|24733.5|24703.5|0
1600245900000|2020-09-16 08:45:00|24735|24705|24735.9|24705.9|24740.3|24710.3|24734.3|24704.3|0
1600246200000|2020-09-16 08:50:00|24735.3|24705.3|24732.1|24702.1|24736.6|24706.6|24724.7|24694.7|0
1600246500000|2020-09-16 08:55:00|24734|24704|24726.3|24696.3|24745.2|24715.2|24720.1|24690.1|0
1600246800000|2020-09-16 09:00:00|24726.9|24696.9|24746.2|24716.2|24756.1|24726.1|24725.7|24695.7|0
1600247100000|2020-09-16 09:05:00|24745.6|24715.6|24745.4|24715.4|24747.5|24717.5|24739.3|24709.3|0
1600247400000|2020-09-16 09:10:00|24749.1|24719.1|24756.9|24726.9|24761.8|24731.8|24745.4|24715.4|0
1600247700000|2020-09-16 09:15:00|24724.9|24716.9|24712.4|24704.4|24731.9|24723.9|24708.9|24700.9|152
1600248000000|2020-09-16 09:20:00|24713.4|24705.4|24725.9|24717.9|24728.9|24720.9|24707.9|24699.9|130
1600248300000|2020-09-16 09:25:00|24725.4|24717.4|24729.9|24721.9|24731.4|24723.4|24723.4|24715.4|51
1600248600000|2020-09-16 09:30:00|24730.4|24722.4|24723.4|24715.4|24731.4|24723.4|24721.4|24713.4|43
1600248900000|2020-09-16 09:35:00|24723.9|24715.9|24735.9|24727.9|24738.4|24730.4|24723.4|24715.4|88
1600249200000|2020-09-16 09:40:00|24736.4|24728.4|24732.9|24724.9|24743.9|24735.9|24731.9|24723.9|67
1600249500000|2020-09-16 09:45:00|24733.4|24725.4|24730.9|24722.9|24735.4|24727.4|24729.4|24721.4|40
1600249800000|2020-09-16 09:50:00|24730.4|24722.4|24735.4|24727.4|24735.4|24727.4|24726.4|24718.4|62
1600250100000|2020-09-16 09:55:00|24735.9|24727.9|24733.9|24725.9|24736.9|24728.9|24730.9|24722.9|47
1600250400000|2020-09-16 10:00:00|24734.4|24726.4|24735.4|24727.4|24741.4|24733.4|24733.4|24725.4|68
1600250700000|2020-09-16 10:05:00|24736.4|24728.4|24732.9|24724.9|24739.9|24731.9|24731.9|24723.9|68
1600251000000|2020-09-16 10:10:00|24732.4|24724.4|24723.9|24715.9|24732.9|24724.9|24722.4|24714.4|58
1600251300000|2020-09-16 10:15:00|24724.9|24716.9|24718.9|24710.9|24729.4|24721.4|24717.9|24709.9|48
1600251600000|2020-09-16 10:20:00|24718.4|24710.4|24711.9|24703.9|24718.9|24710.9|24707.9|24699.9|77
1600251900000|2020-09-16 10:25:00|24710.9|24702.9|24710.4|24702.4|24711.9|24703.9|24704.9|24696.9|61
1600252200000|2020-09-16 10:30:00|24710.9|24702.9|24707.9|24699.9|24712.9|24704.9|24706.4|24698.4|53
1600252500000|2020-09-16 10:35:00|24708.4|24700.4|24714.4|24706.4|24715.9|24707.9|24707.4|24699.4|44
1600252800000|2020-09-16 10:40:00|24713.4|24705.4|24711.4|24703.4|24713.9|24705.9|24708.9|24700.9|49
1600253100000|2020-09-16 10:45:00|24710.9|24702.9|24720.9|24712.9|24721.4|24713.4|24710.9|24702.9|44
1600253400000|2020-09-16 10:50:00|24721.4|24713.4|24728.9|24720.9|24730.4|24722.4|24719.9|24711.9|53
1600253700000|2020-09-16 10:55:00|24729.4|24721.4|24727.9|24719.9|24730.4|24722.4|24724.4|24716.4|44
1600254000000|2020-09-16 11:00:00|24726.9|24718.9|24722.4|24714.4|24729.4|24721.4|24718.4|24710.4|26
1600254300000|2020-09-16 11:05:00|24721.4|24713.4|24712.9|24704.9|24722.9|24714.9|24711.4|24703.4|36
1600254600000|2020-09-16 11:10:00|24713.4|24705.4|24709.9|24701.9|24714.4|24706.4|24706.4|24698.4|55
1600254900000|2020-09-16 11:15:00|24709.4|24701.4|24699.9|24691.9|24711.9|24703.9|24695.4|24687.4|83
1600255200000|2020-09-16 11:20:00|24699.4|24691.4|24696.4|24688.4|24704.9|24696.9|24693.4|24685.4|110
1600255500000|2020-09-16 11:25:00|24695.9|24687.9|24693.9|24685.9|24702.4|24694.4|24692.9|24684.9|55
1600255800000|2020-09-16 11:30:00|24692.9|24684.9|24694.4|24686.4|24698.4|24690.4|24691.9|24683.9|80
1600256100000|2020-09-16 11:35:00|24693.9|24685.9|24689.9|24681.9|24693.9|24685.9|24684.9|24676.9|81
1600256400000|2020-09-16 11:40:00|24690.4|24682.4|24691.9|24683.9|24692.4|24684.4|24686.9|24678.9|53
1600256700000|2020-09-16 11:45:00|24691.4|24683.4|24698.9|24690.9|24701.9|24693.9|24691.4|24683.4|65
1600257000000|2020-09-16 11:50:00|24699.4|24691.4|24699.9|24691.9|24701.9|24693.9|24696.4|24688.4|39
1600257300000|2020-09-16 11:55:00|24701.9|24693.9|24695.9|24687.9|24701.9|24693.9|24688.9|24680.9|60
1600257600000|2020-09-16 12:00:00|24695.4|24687.4|24697.9|24689.9|24703.4|24695.4|24692.9|24684.9|95
1600257900000|2020-09-16 12:05:00|24697.4|24689.4|24695.4|24687.4|24699.4|24691.4|24692.9|24684.9|61
1600258200000|2020-09-16 12:10:00|24696.9|24688.9|24699.9|24691.9|24700.4|24692.4|24696.4|24688.4|32
1600258500000|2020-09-16 12:15:00|24698.9|24690.9|24698.9|24690.9|24701.9|24693.9|24696.9|24688.9|22
1600258800000|2020-09-16 12:20:00|24698.4|24690.4|24704.9|24696.9|24704.9|24696.9|24698.4|24690.4|19
1600259100000|2020-09-16 12:25:00|24705.4|24697.4|24701.9|24693.9|24707.4|24699.4|24700.4|24692.4|43
1600259400000|2020-09-16 12:30:00|24702.9|24694.9|24686.9|24678.9|24702.9|24694.9|24685.4|24677.4|71
1600259700000|2020-09-16 12:35:00|24686.4|24678.4|24667.4|24659.4|24689.4|24681.4|24663.4|24655.4|276
1600260000000|2020-09-16 12:40:00|24667.9|24659.9|24671.9|24663.9|24671.9|24663.9|24662.9|24654.9|102
1600260300000|2020-09-16 12:45:00|24672.4|24664.4|24671.9|24663.9|24682.4|24674.4|24671.4|24663.4|117
1600260600000|2020-09-16 12:50:00|24672.4|24664.4|24684.9|24676.9|24686.4|24678.4|24670.4|24662.4|63
1600260900000|2020-09-16 12:55:00|24684.4|24676.4|24680.9|24672.9|24687.9|24679.9|24680.4|24672.4|56
1600261200000|2020-09-16 13:00:00|24680.4|24672.4|24678.9|24670.9|24683.4|24675.4|24675.4|24667.4|60
1600261500000|2020-09-16 13:05:00|24678.4|24670.4|24676.9|24668.9|24682.4|24674.4|24673.9|24665.9|56
1600261800000|2020-09-16 13:10:00|24677.4|24669.4|24666.4|24658.4|24679.9|24671.9|24666.4|24658.4|43
1600262100000|2020-09-16 13:15:00|24665.9|24657.9|24683.9|24675.9|24684.4|24676.4|24663.9|24655.9|88
1600262400000|2020-09-16 13:20:00|24682.9|24674.9|24681.9|24673.9|24684.4|24676.4|24680.9|24672.9|45
1600262700000|2020-09-16 13:25:00|24680.9|24672.9|24673.9|24665.9|24680.9|24672.9|24673.9|24665.9|47
1600263000000|2020-09-16 13:30:00|24673.4|24665.4|24658.9|24650.9|24681.9|24673.9|24658.9|24650.9|229
1600263300000|2020-09-16 13:35:00|24658.4|24650.4|24667.4|24659.4|24673.4|24665.4|24649.9|24641.9|272
1600263600000|2020-09-16 13:40:00|24667.9|24659.9|24652.9|24644.9|24676.9|24668.9|24652.9|24644.9|200
1600263900000|2020-09-16 13:45:00|24652.4|24644.4|24673.4|24665.4|24684.9|24676.9|24649.9|24641.9|249
1600264200000|2020-09-16 13:50:00|24673.9|24665.9|24688.9|24680.9|24692.4|24684.4|24666.9|24658.9|219
1600264500000|2020-09-16 13:55:00|24689.9|24681.9|24682.4|24674.4|24693.9|24685.9|24677.9|24669.9|129
1600264800000|2020-09-16 14:00:00|24681.9|24673.9|24693.9|24685.9|24695.4|24687.4|24676.4|24668.4|185
1600265100000|2020-09-16 14:05:00|24694.4|24686.4|24692.9|24684.9|24700.4|24692.4|24687.4|24679.4|199
1600265400000|2020-09-16 14:10:00|24693.4|24685.4|24683.9|24675.9|24703.9|24695.9|24679.4|24671.4|185
1600265700000|2020-09-16 14:15:00|24683.4|24675.4|24669.4|24661.4|24688.4|24680.4|24660.4|24652.4|267
1600266000000|2020-09-16 14:20:00|24668.4|24660.4|24674.4|24666.4|24678.9|24670.9|24656.9|24648.9|247
1600266300000|2020-09-16 14:25:00|24673.9|24665.9|24659.9|24651.9|24674.4|24666.4|24645.4|24637.4|324
1600266600000|2020-09-16 14:30:00|24660.4|24652.4|24657.4|24649.4|24664.9|24656.9|24651.9|24643.9|170
1600266900000|2020-09-16 14:35:00|24657.9|24649.9|24652.9|24644.9|24663.4|24655.4|24646.9|24638.9|262
1600267200000|2020-09-16 14:40:00|24653.4|24645.4|24643.9|24635.9|24663.9|24655.9|24640.9|24632.9|214
1600267500000|2020-09-16 14:45:00|24645.4|24637.4|24616.4|24608.4|24646.4|24638.4|24614.4|24606.4|512
1600267800000|2020-09-16 14:50:00|24616.9|24608.9|24630.9|24622.9|24634.9|24626.9|24614.4|24606.4|255
1600268100000|2020-09-16 14:55:00|24630.4|24622.4|24634.9|24626.9|24645.9|24637.9|24629.4|24621.4|258
1600268400000|2020-09-16 15:00:00|24632.9|24624.9|24648.4|24640.4|24649.9|24641.9|24632.9|24624.9|282
1600268700000|2020-09-16 15:05:00|24648.9|24640.9|24656.4|24648.4|24671.4|24663.4|24641.9|24633.9|289
1600269000000|2020-09-16 15:10:00|24657.4|24649.4|24684.9|24676.9|24685.9|24677.9|24653.9|24645.9|185
1600269300000|2020-09-16 15:15:00|24684.4|24676.4|24682.9|24674.9|24690.4|24682.4|24676.9|24668.9|446
1600269600000|2020-09-16 15:20:00|24683.4|24675.4|24689.9|24681.9|24693.9|24685.9|24681.4|24673.4|181
1600269900000|2020-09-16 15:25:00|24689.4|24681.4|24690.4|24682.4|24694.9|24686.9|24679.9|24671.9|213
1600270200000|2020-09-16 15:30:00|24689.9|24681.9|24709.4|24701.4|24710.4|24702.4|24682.9|24674.9|391
1600270500000|2020-09-16 15:35:00|24708.9|24700.9|24691.4|24683.4|24710.4|24702.4|24690.4|24682.4|119
1600270800000|2020-09-16 15:40:00|24692.9|24684.9|24688.4|24680.4|24700.4|24692.4|24687.4|24679.4|140
1600271100000|2020-09-16 15:45:00|24689.4|24681.4|24690.9|24682.9|24697.4|24689.4|24686.4|24678.4|119
1600271400000|2020-09-16 15:50:00|24690.4|24682.4|24694.4|24686.4|24694.4|24686.4|24687.9|24679.9|72
1600271700000|2020-09-16 15:55:00|24694.9|24686.9|24676.4|24668.4|24694.9|24686.9|24676.4|24668.4|89
1600272000000|2020-09-16 16:00:00|24674.9|24666.9|24685.9|24677.9|24689.4|24681.4|24674.9|24666.9|63
1600272300000|2020-09-16 16:05:00|24685.4|24677.4|24685.9|24677.9|24687.9|24679.9|24680.4|24672.4|67
1600272600000|2020-09-16 16:10:00|24686.4|24678.4|24678.4|24670.4|24687.9|24679.9|24675.9|24667.9|70
1600272900000|2020-09-16 16:15:00|24677.9|24669.9|24675.9|24667.9|24680.4|24672.4|24665.9|24657.9|84
1600273200000|2020-09-16 16:20:00|24676.4|24668.4|24678.9|24670.9|24683.4|24675.4|24675.9|24667.9|54
1600273500000|2020-09-16 16:25:00|24678.4|24670.4|24684.4|24676.4|24685.9|24677.9|24675.4|24667.4|43
1600273800000|2020-09-16 16:30:00|24684.9|24676.9|24672.4|24664.4|24685.4|24677.4|24671.9|24663.9|52
1600274100000|2020-09-16 16:35:00|24674.4|24666.4|24682.9|24674.9|24684.4|24676.4|24667.4|24659.4|81
1600274400000|2020-09-16 16:40:00|24682.4|24674.4|24686.4|24678.4|24686.4|24678.4|24675.9|24667.9|62
1600274700000|2020-09-16 16:45:00|24685.9|24677.9|24673.4|24665.4|24687.4|24679.4|24672.4|24664.4|46
1600275000000|2020-09-16 16:50:00|24672.9|24664.9|24674.9|24666.9|24675.9|24667.9|24667.4|24659.4|61
1600275300000|2020-09-16 16:55:00|24674.4|24666.4|24670.4|24662.4|24681.4|24673.4|24666.4|24658.4|125
1600275600000|2020-09-16 17:00:00|24669.9|24661.9|24671.4|24663.4|24680.9|24672.9|24666.4|24658.4|35
1600275900000|2020-09-16 17:05:00|24671.9|24663.9|24666.4|24658.4|24673.9|24665.9|24664.4|24656.4|26
1600276200000|2020-09-16 17:10:00|24665.4|24657.4|24665.9|24657.9|24669.9|24661.9|24651.9|24643.9|102
1600276500000|2020-09-16 17:15:00|24666.4|24658.4|24663.4|24655.4|24668.4|24660.4|24658.4|24650.4|24
1600276800000|2020-09-16 17:20:00|24662.9|24654.9|24664.9|24656.9|24672.9|24664.9|24661.4|24653.4|53
1600277100000|2020-09-16 17:25:00|24665.4|24657.4|24655.4|24647.4|24666.9|24658.9|24652.4|24644.4|67
1600277400000|2020-09-16 17:30:00|24654.9|24646.9|24658.9|24650.9|24658.9|24650.9|24644.4|24636.4|93
1600277700000|2020-09-16 17:35:00|24658.4|24650.4|24642.4|24634.4|24658.4|24650.4|24636.4|24628.4|80
1600278000000|2020-09-16 17:40:00|24642.9|24634.9|24641.9|24633.9|24645.4|24637.4|24636.4|24628.4|56
1600278300000|2020-09-16 17:45:00|24641.4|24633.4|24640.4|24632.4|24645.9|24637.9|24638.9|24630.9|36
1600278600000|2020-09-16 17:50:00|24639.9|24631.9|24648.4|24640.4|24648.9|24640.9|24635.4|24627.4|58
1600278900000|2020-09-16 17:55:00|24646.9|24638.9|24653.9|24645.9|24659.9|24651.9|24642.4|24634.4|105
1600279200000|2020-09-16 18:00:00|24652.9|24644.9|24663.4|24655.4|24693.9|24685.9|24637.9|24629.9|212
1600279500000|2020-09-16 18:05:00|24663.9|24655.9|24659.9|24651.9|24672.9|24664.9|24647.9|24639.9|81
1600279800000|2020-09-16 18:10:00|24660.4|24652.4|24678.9|24670.9|24684.9|24676.9|24652.9|24644.9|56
1600280100000|2020-09-16 18:15:00|24678.4|24670.4|24692.9|24684.9|24700.9|24692.9|24677.4|24669.4|106
1600280400000|2020-09-16 18:20:00|24694.9|24686.9|24710.4|24702.4|24712.4|24704.4|24692.9|24684.9|69
1600280700000|2020-09-16 18:25:00|24710.9|24702.9|24708.4|24700.4|24716.4|24708.4|24700.4|24692.4|37
1600281000000|2020-09-16 18:30:00|24708.9|24700.9|24712.4|24704.4|24718.4|24710.4|24694.4|24686.4|71
1600281300000|2020-09-16 18:35:00|24711.9|24703.9|24727.4|24719.4|24729.4|24721.4|24699.4|24691.4|56
1600281600000|2020-09-16 18:40:00|24726.9|24718.9|24705.4|24697.4|24735.9|24727.9|24704.4|24696.4|97
1600281900000|2020-09-16 18:45:00|24704.4|24696.4|24706.9|24698.9|24708.4|24700.4|24682.9|24674.9|202
1600282200000|2020-09-16 18:50:00|24708.4|24700.4|24673.4|24665.4|24708.4|24700.4|24659.4|24651.4|192
1600282500000|2020-09-16 18:55:00|24674.4|24666.4|24694.5|24664.5|24694.5|24680.4|24668.4|24660.4|111
1600282800000|2020-09-16 19:00:00|24694.1|24664.1|24705.9|24675.9|24723.5|24693.5|24689.5|24659.5|0
1600283100000|2020-09-16 19:05:00|24705.6|24675.6|24661.9|24631.9|24705.9|24675.9|24660.9|24630.9|0
1600283400000|2020-09-16 19:10:00|24661.6|24631.6|24640.1|24610.1|24665.7|24635.7|24602.5|24572.5|0
1600283700000|2020-09-16 19:15:00|24639.8|24609.8|24655.7|24625.7|24656|24626|24614.9|24584.9|0
1600284000000|2020-09-16 19:20:00|24655.5|24625.5|24628.9|24598.9|24661.2|24631.2|24626.2|24596.2|0
1600284300000|2020-09-16 19:25:00|24629.2|24599.2|24627.2|24597.2|24651.8|24621.8|24625.4|24595.4|0
1600284600000|2020-09-16 19:30:00|24625.7|24595.7|24649.8|24619.8|24649.8|24619.8|24598.5|24568.5|0
1600284900000|2020-09-16 19:35:00|24650|24620|24635.9|24605.9|24667.8|24637.8|24629.2|24599.2|0
1600285200000|2020-09-16 19:40:00|24635.6|24605.6|24638.9|24608.9|24643.1|24613.1|24615|24585|0
1600285500000|2020-09-16 19:45:00|24639.2|24609.2|24658.4|24628.4|24679.4|24649.4|24639.2|24609.2|0
1600285800000|2020-09-16 19:50:00|24661.8|24631.8|24629.6|24599.6|24668.2|24638.2|24626.6|24596.6|0
1600286100000|2020-09-16 19:55:00|24629.8|24599.8|24614.9|24584.9|24632.1|24602.1|24606.1|24576.1|0
1600286400000|2020-09-16 20:00:00|24616.2|24586.2|24608.5|24578.5|24622.1|24592.1|24600.2|24570.2|0
1600286700000|2020-09-16 20:05:00|24607.2|24577.2|24623|24593|24623|24593|24605.3|24575.3|0
1600287000000|2020-09-16 20:10:00|24621.8|24591.8|24626.9|24596.9|24644.7|24614.7|24619.2|24589.2|0
1600287300000|2020-09-16 20:15:00|24625.8|24595.8|24625.2|24595.2|24629.1|24599.1|24624.8|24594.8|0
1600287600000|2020-09-16 20:20:00|24625.4|24595.4|24624.4|24594.4|24625.4|24595.4|24621.7|24591.7|0
1600287900000|2020-09-16 20:25:00|24624.6|24594.6|24624.8|24594.8|24625.8|24595.8|24623.6|24593.6|0
1600288200000|2020-09-16 20:30:00|24632.8|24602.8|24626.5|24596.5|24632.8|24602.8|24617.6|24587.6|0
1600288500000|2020-09-16 20:35:00|24627.7|24597.7|24648.1|24618.1|24653.2|24623.2|24627.7|24597.7|0
1600288800000|2020-09-16 20:40:00|24646.9|24616.9|24644.6|24614.6|24651.9|24621.9|24643|24613|0
1600289100000|2020-09-16 20:45:00|24645.9|24615.9|24647.2|24617.2|24648.5|24618.5|24637|24607|0
1600289400000|2020-09-16 20:50:00|24645.9|24615.9|24640.8|24610.8|24645.9|24615.9|24638.3|24608.3|0
1600289700000|2020-09-16 20:55:00|24639.6|24609.6|24638.6|24608.6|24643.4|24613.4|24637|24607|0
1600290000000|2020-09-16 21:00:00|24638.5|24608.5|24635.1|24605.1|24640.4|24610.4|24634.9|24604.9|0
1600290300000|2020-09-16 21:05:00|24634|24604|24632.9|24602.9|24635.1|24605.1|24632|24602|0
1600290600000|2020-09-16 21:10:00|24634|24604|24639.8|24609.8|24645.4|24615.4|24634|24604|0
1600290900000|2020-09-16 21:15:00|24639.3|24609.3|24643.2|24613.2|24643.7|24613.7|24638.2|24608.2|0
1600291200000|2020-09-16 21:20:00|24643.4|24613.4|24644.1|24614.1|24647|24617|24643.4|24613.4|0
1600291500000|2020-09-16 21:25:00|24643.9|24613.9|24644.9|24614.9|24646.2|24616.2|24643.6|24613.6|0
1600291800000|2020-09-16 21:30:00|24643.8|24613.8|24643.6|24613.6|24644.1|24614.1|24643.6|24613.6|0
1600292100000|2020-09-16 21:35:00|24642.9|24612.9|24637.5|24607.5|24642.9|24612.9|24637.1|24607.1|0
1600292400000|2020-09-16 21:40:00|24638.2|24608.2|24636.8|24606.8|24638.6|24608.6|24636.8|24606.8|0
1600292700000|2020-09-16 21:45:00|24639.7|24609.7|24645.2|24615.2|24646.2|24616.2|24639.7|24609.7|0
1600293000000|2020-09-16 21:50:00|24644.6|24614.6|24642.8|24612.8|24646.8|24616.8|24641.7|24611.7|0
1600293300000|2020-09-16 21:55:00|24643.5|24613.5|24643.9|24613.9|24643.9|24613.9|24640.2|24610.2|0
1600293600000|2020-09-16 22:00:00|24649.8|24619.8|24649.7|24619.7|24653.8|24623.8|24627.6|24597.6|0
1600293900000|2020-09-16 22:05:00|24649|24619|24659.4|24629.4|24660.7|24630.7|24649|24619|0
1600294200000|2020-09-16 22:10:00|24660.1|24630.1|24669.2|24639.2|24670.4|24640.4|24658.8|24628.8|0
1600294500000|2020-09-16 22:15:00|24670.4|24640.4|24671|24641|24673|24643|24666|24636|0
1600294800000|2020-09-16 22:20:00|24672.3|24642.3|24668.5|24638.5|24672.3|24642.3|24664.7|24634.7|0
1600295100000|2020-09-16 22:25:00|24667.2|24637.2|24668.4|24638.4|24672.3|24642.3|24667.2|24637.2|0
1600295400000|2020-09-16 22:30:00|24670.2|24640.2|24668.6|24638.6|24671.2|24641.2|24667.3|24637.3|0
1600295700000|2020-09-16 22:35:00|24667.3|24637.3|24670.3|24640.3|24672.9|24642.9|24667.3|24637.3|0
1600296000000|2020-09-16 22:40:00|24671.6|24641.6|24675.4|24645.4|24675.4|24645.4|24670.3|24640.3|0
1600296300000|2020-09-16 22:45:00|24676.7|24646.7|24669.1|24639.1|24676.7|24646.7|24667.8|24637.8|0
1600296600000|2020-09-16 22:50:00|24670.3|24640.3|24663.5|24633.5|24671.6|24641.6|24662.2|24632.2|0
1600296900000|2020-09-16 22:55:00|24662.8|24632.8|24661|24631|24664.8|24634.8|24658.7|24628.7|0
1600297200000|2020-09-16 23:00:00|24659.7|24629.7|24665.1|24635.1|24667.6|24637.6|24659|24629|0
1600297500000|2020-09-16 23:05:00|24663.8|24633.8|24658.7|24628.7|24665.1|24635.1|24658.7|24628.7|0
1600297800000|2020-09-16 23:10:00|24657.4|24627.4|24670.9|24640.9|24672.2|24642.2|24657.4|24627.4|0
1600298100000|2020-09-16 23:15:00|24669.6|24639.6|24664.5|24634.5|24670.9|24640.9|24662|24632|0
1600298400000|2020-09-16 23:20:00|24665.8|24635.8|24663.2|24633.2|24668.3|24638.3|24663.2|24633.2|0
1600298700000|2020-09-16 23:25:00|24662|24632|24660.9|24630.9|24663.2|24633.2|24660.7|24630.7|0
1600299000000|2020-09-16 23:30:00|24659.6|24629.6|24660.9|24630.9|24663.5|24633.5|24659.6|24629.6|0
1600299300000|2020-09-16 23:35:00|24659.6|24629.6|24645.5|24615.5|24659.6|24629.6|24645.5|24615.5|0
1600299600000|2020-09-16 23:40:00|24649.3|24619.3|24651.9|24621.9|24655.7|24625.7|24648.1|24618.1|0
1600299900000|2020-09-16 23:45:00|24650.6|24620.6|24650.9|24620.9|24653.2|24623.2|24645.5|24615.5|0
1600300200000|2020-09-16 23:50:00|24652.2|24622.2|24657.3|24627.3|24658.5|24628.5|24650.9|24620.9|0
1600300500000|2020-09-16 23:55:00|24656.6|24626.6|24647.2|24617.2|24657.3|24627.3|24640.8|24610.8|0
1600300800000|2020-09-17 00:00:00|24645.9|24615.9|24637.3|24607.3|24653.6|24623.6|24634.7|24604.7|0
1600301100000|2020-09-17 00:05:00|24636|24606|24636.6|24606.6|24641.4|24611.4|24630.9|24600.9|0
1600301400000|2020-09-17 00:10:00|24637.9|24607.9|24630.9|24600.9|24637.9|24607.9|24621.7|24591.7|0
1600301700000|2020-09-17 00:15:00|24630.3|24600.3|24615|24585|24630.9|24600.9|24613.7|24583.7|0
1600302000000|2020-09-17 00:20:00|24614.3|24584.3|24564.2|24534.2|24619.3|24589.3|24556.8|24526.8|0
1600302300000|2020-09-17 00:25:00|24563.9|24533.9|24585.8|24555.8|24590.5|24560.5|24563.6|24533.6|0
1600302600000|2020-09-17 00:30:00|24585.4|24555.4|24575.3|24545.3|24588.4|24558.4|24571.6|24541.6|0
1600302900000|2020-09-17 00:35:00|24574.1|24544.1|24577.7|24547.7|24588.9|24558.9|24570.4|24540.4|0
1600303200000|2020-09-17 00:40:00|24577.4|24547.4|24599.2|24569.2|24599.8|24569.8|24577.4|24547.4|0
1600303500000|2020-09-17 00:45:00|24599.5|24569.5|24585.5|24555.5|24600.4|24570.4|24578.6|24548.6|0
1600303800000|2020-09-17 00:50:00|24585.2|24555.2|24607.7|24577.7|24608.4|24578.4|24576.2|24546.2|0
1600304100000|2020-09-17 00:55:00|24608.1|24578.1|24608.7|24578.7|24609.3|24579.3|24604.4|24574.4|0
1600304400000|2020-09-17 01:00:00|24606.8|24576.8|24621.2|24591.2|24626.2|24596.2|24604.4|24574.4|0
1600304700000|2020-09-17 01:05:00|24621.5|24591.5|24627.4|24597.4|24630.5|24600.5|24621.2|24591.2|0
1600305000000|2020-09-17 01:10:00|24627.1|24597.1|24583.1|24553.1|24627.4|24597.4|24582.4|24552.4|0
1600305300000|2020-09-17 01:15:00|24571.8|24541.8|24659.2|24654.2|24665.2|24660.2|24514.2|24509.2|3511
1600305600000|2020-09-17 01:20:00|24658.2|24653.2|24621.7|24616.7|24671.2|24666.2|24604.7|24599.7|2064
1600305900000|2020-09-17 01:25:00|24623.2|24618.2|24611.7|24606.7|24635.2|24630.2|24606.2|24601.2|966
1600306200000|2020-09-17 01:30:00|24616.2|24611.2|24664.7|24659.7|24693.2|24688.2|24606.7|24601.7|4300
1600306500000|2020-09-17 01:35:00|24665.2|24660.2|24658.7|24653.7|24676.7|24671.7|24632.2|24627.2|2328
1600306800000|2020-09-17 01:40:00|24659.2|24654.2|24579.7|24574.7|24667.7|24662.7|24561.7|24556.7|3571
1600307100000|2020-09-17 01:45:00|24578.7|24573.7|24535.7|24530.7|24582.7|24577.7|24535.2|24530.2|3468
1600307400000|2020-09-17 01:50:00|24534.7|24529.7|24487.7|24482.7|24534.7|24529.7|24455.2|24450.2|6198
1600307700000|2020-09-17 01:55:00|24488.7|24483.7|24411.2|24406.2|24488.7|24483.7|24410.2|24405.2|5910
1600308000000|2020-09-17 02:00:00|24409.7|24404.7|24406.2|24401.2|24425.7|24420.7|24383.2|24378.2|4234
1600308300000|2020-09-17 02:05:00|24407.7|24402.7|24388.7|24383.7|24411.7|24406.7|24375.2|24370.2|3720
1600308600000|2020-09-17 02:10:00|24388.2|24383.2|24407.7|24402.7|24430.7|24425.7|24366.2|24361.2|3128
1600308900000|2020-09-17 02:15:00|24405.7|24400.7|24374.7|24369.7|24415.2|24410.2|24371.7|24366.7|3224
1600309200000|2020-09-17 02:20:00|24375.2|24370.2|24397.7|24392.7|24405.2|24400.2|24346.7|24341.7|3200
1600309500000|2020-09-17 02:25:00|24398.2|24393.2|24398.7|24393.7|24408.2|24403.2|24365.7|24360.7|1747
1600309800000|2020-09-17 02:30:00|24398.2|24393.2|24403.2|24398.2|24423.7|24418.7|24386.2|24381.2|2147
1600310100000|2020-09-17 02:35:00|24402.2|24397.2|24395.2|24390.2|24407.2|24402.2|24374.2|24369.2|1140
1600310400000|2020-09-17 02:40:00|24394.7|24389.7|24380.2|24375.2|24399.7|24394.7|24368.7|24363.7|1250
1600310700000|2020-09-17 02:45:00|24379.7|24374.7|24341.2|24336.2|24380.2|24375.2|24328.7|24323.7|2644
1600311000000|2020-09-17 02:50:00|24341.7|24336.7|24318.7|24313.7|24345.2|24340.2|24308.7|24303.7|2906
1600311300000|2020-09-17 02:55:00|24319.2|24314.2|24331.7|24326.7|24331.7|24326.7|24301.2|24296.2|1881
1600311600000|2020-09-17 03:00:00|24328.7|24323.7|24351.7|24346.7|24355.2|24350.2|24317.7|24312.7|1543
1600311900000|2020-09-17 03:05:00|24351.2|24346.2|24344.7|24339.7|24358.2|24353.2|24338.7|24333.7|1047
1600312200000|2020-09-17 03:10:00|24344.2|24339.2|24280.7|24275.7|24344.2|24339.2|24269.7|24264.7|2610
1600312500000|2020-09-17 03:15:00|24277.7|24272.7|24251.7|24246.7|24283.2|24278.2|24241.7|24236.7|2427
1600312800000|2020-09-17 03:20:00|24250.7|24245.7|24259.2|24254.2|24259.2|24254.2|24208.7|24203.7|2803
1600313100000|2020-09-17 03:25:00|24260.7|24255.7|24252.7|24247.7|24267.7|24262.7|24232.7|24227.7|1512
1600313400000|2020-09-17 03:30:00|24253.2|24248.2|24273.7|24268.7|24285.2|24280.2|24241.2|24236.2|1154
1600313700000|2020-09-17 03:35:00|24274.2|24269.2|24286.2|24281.2|24291.7|24286.7|24267.7|24262.7|956
1600314000000|2020-09-17 03:40:00|24287.7|24282.7|24304.7|24299.7|24305.2|24300.2|24279.2|24274.2|1094
1600314300000|2020-09-17 03:45:00|24305.2|24300.2|24305.7|24300.7|24321.2|24316.2|24300.2|24295.2|1138
1600314600000|2020-09-17 03:50:00|24306.2|24301.2|24293.7|24288.7|24308.7|24303.7|24292.2|24287.2|635
1600314900000|2020-09-17 03:55:00|24292.7|24287.7|24287.7|24282.7|24297.2|24292.2|24283.7|24278.7|680
1600315200000|2020-09-17 04:00:00|24306.5|24276.5|24307.2|24277.2|24314.7|24284.7|24301.6|24271.6|1
1600315500000|2020-09-17 04:05:00|24307.9|24277.9|24299.7|24269.7|24312.8|24282.8|24298.1|24268.1|0
1600315800000|2020-09-17 04:10:00|24299.1|24269.1|24286.4|24256.4|24303.3|24273.3|24279.9|24249.9|0
1600316100000|2020-09-17 04:15:00|24286.1|24256.1|24289.9|24259.9|24295.9|24265.9|24283.3|24253.3|0
1600316400000|2020-09-17 04:20:00|24291.7|24261.7|24288.1|24258.1|24295.8|24265.8|24285.1|24255.1|0
1600316700000|2020-09-17 04:25:00|24287.4|24257.4|24295.7|24265.7|24297.9|24267.9|24287.4|24257.4|0
1600317000000|2020-09-17 04:30:00|24293.9|24263.9|24302.7|24272.7|24305.4|24275.4|24293.6|24263.6|0
1600317300000|2020-09-17 04:35:00|24302.4|24272.4|24290.6|24260.6|24302.4|24272.4|24287.5|24257.5|0
1600317600000|2020-09-17 04:40:00|24290|24260|24287.1|24257.1|24296.2|24266.2|24285.9|24255.9|0
1600317900000|2020-09-17 04:45:00|24286.5|24256.5|24297.2|24267.2|24301.1|24271.1|24286.5|24256.5|0
1600318200000|2020-09-17 04:50:00|24296.8|24266.8|24280.9|24250.9|24297.2|24267.2|24279.1|24249.1|0
1600318500000|2020-09-17 04:55:00|24279.6|24249.6|24278.4|24248.4|24280.9|24250.9|24277.7|24247.7|0
1600318800000|2020-09-17 05:00:00|24277.1|24247.1|24326.2|24321.2|24328.7|24323.7|24259.7|24247.1|1741
1600319100000|2020-09-17 05:05:00|24326.7|24321.7|24333.2|24328.2|24339.7|24334.7|24311.7|24306.7|1068
1600319400000|2020-09-17 05:10:00|24333.7|24328.7|24328.7|24323.7|24335.7|24330.7|24313.7|24308.7|784
1600319700000|2020-09-17 05:15:00|24328.2|24323.2|24308.7|24303.7|24331.2|24326.2|24306.2|24301.2|912
1600320000000|2020-09-17 05:20:00|24309.2|24304.2|24324.7|24319.7|24325.2|24320.2|24296.7|24291.7|651
1600320300000|2020-09-17 05:25:00|24325.2|24320.2|24327.7|24322.7|24337.2|24332.2|24325.2|24320.2|700
1600320600000|2020-09-17 05:30:00|24328.2|24323.2|24329.7|24324.7|24338.7|24333.7|24308.7|24303.7|903
1600320900000|2020-09-17 05:35:00|24330.2|24325.2|24325.7|24320.7|24335.2|24330.2|24317.7|24312.7|693
1600321200000|2020-09-17 05:40:00|24326.2|24321.2|24347.7|24342.7|24352.2|24347.2|24325.7|24320.7|1222
1600321500000|2020-09-17 05:45:00|24348.2|24343.2|24346.2|24341.2|24350.7|24345.7|24324.7|24319.7|790
1600321800000|2020-09-17 05:50:00|24346.7|24341.7|24339.2|24334.2|24351.2|24346.2|24327.2|24322.2|652
1600322100000|2020-09-17 05:55:00|24339.7|24334.7|24337.7|24332.7|24360.2|24355.2|24337.2|24332.2|1099
1600322400000|2020-09-17 06:00:00|24338.2|24333.2|24354.7|24349.7|24366.7|24361.7|24323.7|24318.7|1327
1600322700000|2020-09-17 06:05:00|24354.2|24349.2|24311.2|24306.2|24355.2|24350.2|24307.7|24302.7|1558
1600323000000|2020-09-17 06:10:00|24311.7|24306.7|24292.7|24287.7|24315.7|24310.7|24290.2|24285.2|1315
1600323300000|2020-09-17 06:15:00|24292.2|24287.2|24277.7|24272.7|24296.7|24291.7|24264.2|24259.2|2685
1600323600000|2020-09-17 06:20:00|24278.2|24273.2|24248.2|24243.2|24279.2|24274.2|24248.2|24243.2|1426
1600323900000|2020-09-17 06:25:00|24247.7|24242.7|24234.2|24229.2|24254.7|24249.7|24227.7|24222.7|1502
1600324200000|2020-09-17 06:30:00|24233.7|24228.7|24274.2|24269.2|24274.2|24269.2|24218.2|24213.2|1703
1600324500000|2020-09-17 06:35:00|24273.2|24268.2|24242.7|24237.7|24273.2|24268.2|24236.2|24231.2|1418
1600324800000|2020-09-17 06:40:00|24242.2|24237.2|24248.2|24243.2|24258.2|24253.2|24231.2|24226.2|910
1600325100000|2020-09-17 06:45:00|24248.7|24243.7|24267.7|24262.7|24275.7|24270.7|24247.2|24242.2|1012
1600325400000|2020-09-17 06:50:00|24268.2|24263.2|24271.2|24266.2|24283.2|24278.2|24265.7|24260.7|707
1600325700000|2020-09-17 06:55:00|24270.7|24265.7|24299.2|24294.2|24299.2|24294.2|24269.2|24264.2|719
1600326000000|2020-09-17 07:00:00|24299.7|24294.7|24304.2|24299.2|24310.2|24305.2|24284.7|24279.7|1200
1600326300000|2020-09-17 07:05:00|24301.7|24296.7|24317.7|24312.7|24329.7|24324.7|24285.7|24280.7|1238
1600326600000|2020-09-17 07:10:00|24318.2|24313.2|24298.7|24293.7|24322.7|24317.7|24295.2|24290.2|860
1600326900000|2020-09-17 07:15:00|24300.2|24295.2|24296.2|24291.2|24317.2|24312.2|24288.2|24283.2|1110
1600327200000|2020-09-17 07:20:00|24295.7|24290.7|24289.7|24284.7|24298.2|24293.2|24274.2|24269.2|836
1600327500000|2020-09-17 07:25:00|24290.2|24285.2|24302.7|24297.7|24304.2|24299.2|24276.7|24271.7|724
1600327800000|2020-09-17 07:30:00|24301.7|24296.7|24310.7|24305.7|24315.7|24310.7|24295.2|24290.2|929
1600328100000|2020-09-17 07:35:00|24311.2|24306.2|24312.7|24307.7|24316.7|24311.7|24301.7|24296.7|992
1600328400000|2020-09-17 07:40:00|24313.2|24308.2|24297.7|24292.7|24316.7|24311.7|24290.7|24285.7|787
1600328700000|2020-09-17 07:45:00|24298.2|24293.2|24274.7|24269.7|24299.2|24294.2|24273.2|24268.2|885
1600329000000|2020-09-17 07:50:00|24275.2|24270.2|24281.7|24276.7|24285.7|24280.7|24272.2|24267.2|890
1600329300000|2020-09-17 07:55:00|24281.2|24276.2|24274.2|24269.2|24291.7|24286.7|24273.2|24268.2|1212
1600329600000|2020-09-17 08:00:00|24271|24266|24302|24297|24314|24309|24268.5|24263.5|1389
1600329900000|2020-09-17 08:05:00|24302.5|24297.5|24319|24314|24321|24316|24288|24283|1723
1600330200000|2020-09-17 08:10:00|24320.5|24315.5|24304|24299|24328|24323|24302.5|24297.5|1148
1600330500000|2020-09-17 08:15:00|24303|24298|24327|24322|24331.5|24326.5|24303|24298|820
1600330800000|2020-09-17 08:20:00|24328|24323|24335|24330|24336|24331|24312.5|24307.5|780
1600331100000|2020-09-17 08:25:00|24333|24328|24340|24335|24359|24354|24322|24317|1491
1600331400000|2020-09-17 08:30:00|24359.2|24329.2|24345|24315|24366.1|24336.1|24337.8|24307.8|1
1600331700000|2020-09-17 08:35:00|24344.3|24314.3|24321.2|24291.2|24346|24316|24319|24289|0
1600332000000|2020-09-17 08:40:00|24323.1|24293.1|24340.6|24310.6|24350.7|24320.7|24319.4|24289.4|0
1600332300000|2020-09-17 08:45:00|24341.2|24311.2|24307.2|24277.2|24345.5|24315.5|24304.8|24274.8|0
1600332600000|2020-09-17 08:50:00|24307.9|24277.9|24338.1|24308.1|24338.1|24308.1|24307.9|24277.9|0
1600332900000|2020-09-17 08:55:00|24337.5|24307.5|24348.6|24318.6|24349.2|24319.2|24332.2|24302.2|0
1600333200000|2020-09-17 09:00:00|24348.9|24318.9|24354.1|24324.1|24379.5|24349.5|24348.9|24318.9|0
1600333500000|2020-09-17 09:05:00|24354.4|24324.4|24343.9|24313.9|24360.7|24330.7|24342.6|24312.6|0
1600333800000|2020-09-17 09:10:00|24345.2|24315.2|24372.5|24342.5|24388.6|24358.6|24335.4|24305.4|0
1600334100000|2020-09-17 09:15:00|24373.1|24343.1|24337.5|24329.5|24373.1|24349.5|24335.5|24327.5|504
1600334400000|2020-09-17 09:20:00|24338|24330|24343.5|24335.5|24349|24341|24331.5|24323.5|153
1600334700000|2020-09-17 09:25:00|24343|24335|24329.5|24321.5|24343|24335|24327.5|24319.5|72
1600335000000|2020-09-17 09:30:00|24330|24322|24322|24314|24334.5|24326.5|24321|24313|77
1600335300000|2020-09-17 09:35:00|24321.5|24313.5|24327.5|24319.5|24334|24326|24319.5|24311.5|58
1600335600000|2020-09-17 09:40:00|24327|24319|24332|24324|24338|24330|24326|24318|36
1600335900000|2020-09-17 09:45:00|24332.5|24324.5|24339|24331|24341|24333|24332.5|24324.5|57
1600336200000|2020-09-17 09:50:00|24338.5|24330.5|24334|24326|24338.5|24330.5|24331.5|24323.5|66
1600336500000|2020-09-17 09:55:00|24333.5|24325.5|24340|24332|24346.5|24338.5|24332|24324|78
1600336800000|2020-09-17 10:00:00|24339.5|24331.5|24329.5|24321.5|24343.5|24335.5|24329|24321|42
1600337100000|2020-09-17 10:05:00|24330|24322|24327.5|24319.5|24339.5|24331.5|24327.5|24319.5|53
1600337400000|2020-09-17 10:10:00|24327|24319|24324.5|24316.5|24330.5|24322.5|24313.5|24305.5|118
1600337700000|2020-09-17 10:15:00|24325|24317|24321.5|24313.5|24327.5|24319.5|24319|24311|76
1600338000000|2020-09-17 10:20:00|24322|24314|24332|24324|24334.5|24326.5|24321|24313|107
1600338300000|2020-09-17 10:25:00|24331.5|24323.5|24333.5|24325.5|24336|24328|24328.5|24320.5|39
1600338600000|2020-09-17 10:30:00|24334|24326|24347|24339|24355.5|24347.5|24334|24326|179
1600338900000|2020-09-17 10:35:00|24346.5|24338.5|24344.5|24336.5|24349.5|24341.5|24343.5|24335.5|44
1600339200000|2020-09-17 10:40:00|24344|24336|24339|24331|24347.5|24339.5|24338.5|24330.5|61
1600339500000|2020-09-17 10:45:00|24338.5|24330.5|24326|24318|24338.5|24330.5|24323|24315|69
1600339800000|2020-09-17 10:50:00|24326.5|24318.5|24335|24327|24335|24327|24326|24318|35
1600340100000|2020-09-17 10:55:00|24335.5|24327.5|24319.5|24311.5|24335.5|24327.5|24315.5|24307.5|112
1600340400000|2020-09-17 11:00:00|24317.5|24309.5|24321|24313|24325.5|24317.5|24314.5|24306.5|81
1600340700000|2020-09-17 11:05:00|24320.5|24312.5|24326.5|24318.5|24327|24319|24317.5|24309.5|46
1600341000000|2020-09-17 11:10:00|24326|24318|24327.5|24319.5|24328.5|24320.5|24323.5|24315.5|37
1600341300000|2020-09-17 11:15:00|24327|24319|24330.5|24322.5|24338.5|24330.5|24326.5|24318.5|64
1600341600000|2020-09-17 11:20:00|24331|24323|24324|24316|24339.5|24331.5|24322|24314|61
1600341900000|2020-09-17 11:25:00|24324.5|24316.5|24328|24320|24336.5|24328.5|24323.5|24315.5|31
1600342200000|2020-09-17 11:30:00|24328.5|24320.5|24335.5|24327.5|24339.5|24331.5|24328|24320|46
1600342500000|2020-09-17 11:35:00|24336|24328|24335.5|24327.5|24342.5|24334.5|24333|24325|56
1600342800000|2020-09-17 11:40:00|24336.5|24328.5|24334.5|24326.5|24344|24336|24333|24325|68
1600343100000|2020-09-17 11:45:00|24335|24327|24328.5|24320.5|24337.5|24329.5|24326|24318|66
1600343400000|2020-09-17 11:50:00|24328|24320|24332.5|24324.5|24336.5|24328.5|24327.5|24319.5|59
1600343700000|2020-09-17 11:55:00|24332|24324|24326.5|24318.5|24332.5|24324.5|24325.5|24317.5|79
1600344000000|2020-09-17 12:00:00|24325|24317|24309.5|24301.5|24325.5|24317.5|24307.5|24299.5|130
1600344300000|2020-09-17 12:05:00|24310|24302|24299.5|24291.5|24312.5|24304.5|24299|24291|122
1600344600000|2020-09-17 12:10:00|24299|24291|24312.5|24304.5|24312.5|24304.5|24296.5|24288.5|141
1600344900000|2020-09-17 12:15:00|24312|24304|24309.5|24301.5|24320.5|24312.5|24309.5|24301.5|155
1600345200000|2020-09-17 12:20:00|24310.5|24302.5|24327.5|24319.5|24329|24321|24307|24299|128
1600345500000|2020-09-17 12:25:00|24327|24319|24321.5|24313.5|24328|24320|24317|24309|52
1600345800000|2020-09-17 12:30:00|24321|24313|24305.5|24297.5|24322|24314|24299.5|24291.5|165
1600346100000|2020-09-17 12:35:00|24305|24297|24313|24305|24313|24305|24299|24291|134
1600346400000|2020-09-17 12:40:00|24312.5|24304.5|24310.5|24302.5|24315|24307|24302|24294|64
1600346700000|2020-09-17 12:45:00|24311|24303|24320.5|24312.5|24320.5|24312.5|24304|24296|48
1600347000000|2020-09-17 12:50:00|24320|24312|24309|24301|24321|24313|24309|24301|55
1600347300000|2020-09-17 12:55:00|24308.5|24300.5|24295|24287|24313.5|24305.5|24287|24279|161
1600347600000|2020-09-17 13:00:00|24294.5|24286.5|24283.5|24275.5|24298.5|24290.5|24283.5|24275.5|161
1600347900000|2020-09-17 13:05:00|24283|24275|24261|24253|24285.5|24277.5|24259|24251|484
1600348200000|2020-09-17 13:10:00|24260.5|24252.5|24261.5|24253.5|24267.5|24259.5|24257|24249|308
1600348500000|2020-09-17 13:15:00|24262|24254|24272.5|24264.5|24275|24267|24260|24252|135
1600348800000|2020-09-17 13:20:00|24273|24265|24277|24269|24277|24269|24269.5|24261.5|85
1600349100000|2020-09-17 13:25:00|24278|24270|24265|24257|24280.5|24272.5|24265|24257|234
1600349400000|2020-09-17 13:30:00|24266|24258|24290.5|24282.5|24299.5|24291.5|24257|24249|791
1600349700000|2020-09-17 13:35:00|24291|24283|24322.5|24314.5|24324.5|24316.5|24287|24279|561
1600350000000|2020-09-17 13:40:00|24322|24314|24317.5|24309.5|24327|24319|24307.5|24299.5|249
1600350300000|2020-09-17 13:45:00|24318|24310|24313.5|24305.5|24335|24327|24313.5|24305.5|257
1600350600000|2020-09-17 13:50:00|24314|24306|24337.5|24329.5|24349|24341|24314|24306|411
1600350900000|2020-09-17 13:55:00|24340|24332|24344.5|24336.5|24349|24341|24333.5|24325.5|212
1600351200000|2020-09-17 14:00:00|24345|24337|24341.5|24333.5|24355.5|24347.5|24335|24327|314
1600351500000|2020-09-17 14:05:00|24342|24334|24358.5|24350.5|24373|24365|24340.5|24332.5|471
1600351800000|2020-09-17 14:10:00|24359|24351|24369.5|24361.5|24388|24380|24355.5|24347.5|504
1600352100000|2020-09-17 14:15:00|24369|24361|24360.5|24352.5|24370.5|24362.5|24350.5|24342.5|262
1600352400000|2020-09-17 14:20:00|24361|24353|24357.5|24349.5|24386.5|24378.5|24353.5|24345.5|618
1600352700000|2020-09-17 14:25:00|24357|24349|24364.5|24356.5|24370|24362|24351|24343|257
1600353000000|2020-09-17 14:30:00|24365|24357|24372.5|24364.5|24374.5|24366.5|24349.5|24341.5|291
1600353300000|2020-09-17 14:35:00|24373|24365|24381|24373|24389|24381|24363|24355|284
1600353600000|2020-09-17 14:40:00|24380.5|24372.5|24384.5|24376.5|24397|24389|24374.5|24366.5|301
1600353900000|2020-09-17 14:45:00|24385|24377|24387.5|24379.5|24401|24393|24383.5|24375.5|342
1600354200000|2020-09-17 14:50:00|24387|24379|24383|24375|24396|24388|24377|24369|297
1600354500000|2020-09-17 14:55:00|24382.5|24374.5|24373.5|24365.5|24385.5|24377.5|24369.5|24361.5|175
1600354800000|2020-09-17 15:00:00|24374|24366|24399|24391|24409|24401|24374|24366|385
1600355100000|2020-09-17 15:05:00|24398.5|24390.5|24392.5|24384.5|24405|24397|24389|24381|262
1600355400000|2020-09-17 15:10:00|24393|24385|24394|24386|24397.5|24389.5|24385|24377|189
1600355700000|2020-09-17 15:15:00|24393.5|24385.5|24383|24375|24408|24400|24375.5|24367.5|319
1600356000000|2020-09-17 15:20:00|24383.5|24375.5|24379.5|24371.5|24388|24380|24376|24368|212
1600356300000|2020-09-17 15:25:00|24382.5|24374.5|24390.5|24382.5|24390.5|24382.5|24377.5|24369.5|159
1600356600000|2020-09-17 15:30:00|24389.5|24381.5|24372.5|24364.5|24391.5|24383.5|24365.5|24357.5|301
1600356900000|2020-09-17 15:35:00|24373|24365|24367|24359|24377|24369|24363|24355|184
1600357200000|2020-09-17 15:40:00|24366.5|24358.5|24357.5|24349.5|24370.5|24362.5|24354|24346|189
1600357500000|2020-09-17 15:45:00|24358|24350|24347|24339|24358|24350|24344|24336|237
1600357800000|2020-09-17 15:50:00|24346.5|24338.5|24355.5|24347.5|24356|24348|24345.5|24337.5|83
1600358100000|2020-09-17 15:55:00|24356.5|24348.5|24347|24339|24359|24351|24343|24335|138
1600358400000|2020-09-17 16:00:00|24346.5|24338.5|24357|24349|24360|24352|24345|24337|168
1600358700000|2020-09-17 16:05:00|24357.5|24349.5|24339.5|24331.5|24360|24352|24337|24329|183
1600359000000|2020-09-17 16:10:00|24341.5|24333.5|24326.5|24318.5|24343.5|24335.5|24322.5|24314.5|261
1600359300000|2020-09-17 16:15:00|24328|24320|24320.5|24312.5|24336.5|24328.5|24310.5|24302.5|254
1600359600000|2020-09-17 16:20:00|24321|24313|24330|24322|24330.5|24322.5|24316.5|24308.5|146
1600359900000|2020-09-17 16:25:00|24330.5|24322.5|24343.5|24335.5|24343.5|24335.5|24321|24313|144
1600360200000|2020-09-17 16:30:00|24343|24335|24347.5|24339.5|24348.5|24340.5|24332.5|24324.5|111
1600360500000|2020-09-17 16:35:00|24348|24340|24355.5|24347.5|24358.5|24350.5|24340.5|24332.5|105
1600360800000|2020-09-17 16:40:00|24355|24347|24356|24348|24359.5|24351.5|24348|24340|87
1600361100000|2020-09-17 16:45:00|24355.5|24347.5|24353|24345|24359|24351|24341.5|24333.5|120
1600361400000|2020-09-17 16:50:00|24352.5|24344.5|24368|24360|24371|24363|24342.5|24334.5|136
1600361700000|2020-09-17 16:55:00|24367.5|24359.5|24383.5|24375.5|24383.5|24375.5|24365.5|24357.5|152
1600362000000|2020-09-17 17:00:00|24383|24375|24381|24373|24386.5|24378.5|24371.5|24363.5|115
1600362300000|2020-09-17 17:05:00|24380.5|24372.5|24376.5|24368.5|24385|24377|24373.5|24365.5|87
1600362600000|2020-09-17 17:10:00|24376|24368|24374.5|24366.5|24379.5|24371.5|24370|24362|59
1600362900000|2020-09-17 17:15:00|24374|24366|24361.5|24353.5|24378.5|24370.5|24361.5|24353.5|55
1600363200000|2020-09-17 17:20:00|24362|24354|24358.5|24350.5|24371|24363|24355.5|24347.5|101
1600363500000|2020-09-17 17:25:00|24359|24351|24365|24357|24369|24361|24353.5|24345.5|46
1600363800000|2020-09-17 17:30:00|24364.5|24356.5|24377.5|24369.5|24381.5|24373.5|24362|24354|60
1600364100000|2020-09-17 17:35:00|24377|24369|24378|24370|24382|24374|24375|24367|67
1600364400000|2020-09-17 17:40:00|24378.5|24370.5|24384|24376|24388.5|24380.5|24374|24366|90
1600364700000|2020-09-17 17:45:00|24384.5|24376.5|24394|24386|24395|24387|24378.5|24370.5|55
1600365000000|2020-09-17 17:50:00|24394.5|24386.5|24389|24381|24399|24391|24382.5|24374.5|85
1600365300000|2020-09-17 17:55:00|24389.5|24381.5|24393.5|24385.5|24397.5|24389.5|24382.5|24374.5|46
1600365600000|2020-09-17 18:00:00|24394.5|24386.5|24406|24398|24408.5|24400.5|24386.5|24378.5|92
1600365900000|2020-09-17 18:05:00|24405.5|24397.5|24413.5|24405.5|24415.5|24407.5|24404|24396|84
1600366200000|2020-09-17 18:10:00|24414|24406|24419|24411|24421.5|24413.5|24412.5|24404.5|88
1600366500000|2020-09-17 18:15:00|24418.5|24410.5|24414.5|24406.5|24420|24412|24413|24405|44
1600366800000|2020-09-17 18:20:00|24415|24407|24411.5|24403.5|24418.5|24410.5|24409|24401|65
1600367100000|2020-09-17 18:25:00|24412|24404|24394.5|24386.5|24416.5|24408.5|24392|24384|103
1600367400000|2020-09-17 18:30:00|24394|24386|24405.5|24397.5|24407.5|24399.5|24391|24383|93
1600367700000|2020-09-17 18:35:00|24405|24397|24399.5|24391.5|24411.5|24403.5|24398.5|24390.5|119
1600368000000|2020-09-17 18:40:00|24400.5|24392.5|24413.5|24405.5|24415.5|24407.5|24399.5|24391.5|119
1600368300000|2020-09-17 18:45:00|24414|24406|24419|24411|24424.5|24416.5|24411.5|24403.5|81
1600368600000|2020-09-17 18:50:00|24418.5|24410.5|24426|24418|24439.5|24431.5|24415|24407|296
1600368900000|2020-09-17 18:55:00|24425.5|24417.5|24443.4|24413.4|24443.4|24435|24425.5|24413.4|163
1600369200000|2020-09-17 19:00:00|24443.1|24413.1|24404.2|24374.2|24450.8|24420.8|24401.8|24371.8|0
1600369500000|2020-09-17 19:05:00|24404.5|24374.5|24417.2|24387.2|24426.4|24396.4|24398.1|24368.1|0
1600369800000|2020-09-17 19:10:00|24417.5|24387.5|24442.2|24412.2|24445|24415|24417.2|24387.2|0
1600370100000|2020-09-17 19:15:00|24442|24412|24426.6|24396.6|24442|24412|24425|24395|0
1600370400000|2020-09-17 19:20:00|24426.8|24396.8|24413.8|24383.8|24434.1|24404.1|24413.8|24383.8|0
1600370700000|2020-09-17 19:25:00|24412|24382|24413.7|24383.7|24414.7|24384.7|24397.9|24367.9|0
1600371000000|2020-09-17 19:30:00|24413.4|24383.4|24436.3|24406.3|24440.3|24410.3|24407.5|24377.5|0
1600371300000|2020-09-17 19:35:00|24436|24406|24455.1|24425.1|24455.1|24425.1|24431.3|24401.3|0
1600371600000|2020-09-17 19:40:00|24455.4|24425.4|24443.5|24413.5|24467.3|24437.3|24443|24413|0
1600371900000|2020-09-17 19:45:00|24443.8|24413.8|24447.3|24417.3|24455.2|24425.2|24426.4|24396.4|0
1600372200000|2020-09-17 19:50:00|24447.1|24417.1|24457.9|24427.9|24460.2|24430.2|24442.6|24412.6|0
1600372500000|2020-09-17 19:55:00|24458|24428|24436.3|24406.3|24461.9|24431.9|24396.5|24366.5|0
1600372800000|2020-09-17 20:00:00|24435.1|24405.1|24448.6|24418.6|24472.2|24442.2|24433.8|24403.8|0
1600373100000|2020-09-17 20:05:00|24449.8|24419.8|24454.9|24424.9|24458.8|24428.8|24448.6|24418.6|0
1600373400000|2020-09-17 20:10:00|24453.7|24423.7|24454.6|24424.6|24463.9|24433.9|24452.4|24422.4|0
1600373700000|2020-09-17 20:15:00|24454.9|24424.9|24449.7|24419.7|24454.9|24424.9|24447.7|24417.7|0
1600374000000|2020-09-17 20:20:00|24450.1|24420.1|24449.5|24419.5|24450.1|24420.1|24448.9|24418.9|0
1600374300000|2020-09-17 20:25:00|24449.4|24419.4|24447.8|24417.8|24449.9|24419.9|24447.8|24417.8|0
1600374600000|2020-09-17 20:30:00|24450.5|24420.5|24454.9|24424.9|24458.7|24428.7|24446.6|24416.6|0
1600374900000|2020-09-17 20:35:00|24456.2|24426.2|24445.5|24415.5|24457.4|24427.4|24442.9|24412.9|0
1600375200000|2020-09-17 20:40:00|24449.4|24419.4|24441.7|24411.7|24449.4|24419.4|24439.1|24409.1|0
1600375500000|2020-09-17 20:45:00|24440.4|24410.4|24430|24400|24441.7|24411.7|24421.3|24391.3|0
1600375800000|2020-09-17 20:50:00|24428.7|24398.7|24422|24392|24430|24400|24417.2|24387.2|0
1600376100000|2020-09-17 20:55:00|24420.7|24390.7|24428.2|24398.2|24430.5|24400.5|24416.9|24386.9|0
1600376400000|2020-09-17 21:00:00|24427.8|24397.8|24423.4|24393.4|24430.1|24400.1|24422.5|24392.5|0
1600376700000|2020-09-17 21:05:00|24426|24396|24424.8|24394.8|24429.4|24399.4|24424.8|24394.8|0
1600377000000|2020-09-17 21:10:00|24428.5|24398.5|24423.1|24393.1|24428.5|24398.5|24420.9|24390.9|0
1600377300000|2020-09-17 21:15:00|24423|24393|24423.9|24393.9|24424.1|24394.1|24422.6|24392.6|0
1600377600000|2020-09-17 21:20:00|24423.7|24393.7|24425.4|24395.4|24425.8|24395.8|24423.7|24393.7|0
1600377900000|2020-09-17 21:25:00|24426.7|24396.7|24425.4|24395.4|24426.7|24396.7|24423.5|24393.5|0
1600378200000|2020-09-17 21:30:00|24424|24394|24425.4|24395.4|24425.9|24395.9|24424|24394|0
1600378500000|2020-09-17 21:35:00|24425|24395|24425.4|24395.4|24425.7|24395.7|24421.6|24391.6|0
1600378800000|2020-09-17 21:40:00|24425.7|24395.7|24424.8|24394.8|24425.9|24395.9|24424.8|24394.8|0
1600379100000|2020-09-17 21:45:00|24425.7|24395.7|24427|24397|24427.8|24397.8|24425.7|24395.7|0
1600379400000|2020-09-17 21:50:00|24426.4|24396.4|24426.3|24396.3|24427.8|24397.8|24425.7|24395.7|0
1600379700000|2020-09-17 21:55:00|24426.1|24396.1|24424.7|24394.7|24426.8|24396.8|24424.7|24394.7|0
1600380000000|2020-09-17 22:00:00|24415.2|24385.2|24424.8|24394.8|24429.9|24399.9|24415.2|24385.2|0
1600380300000|2020-09-17 22:05:00|24424.1|24394.1|24423.5|24393.5|24424.8|24394.8|24421|24391|0
1600380600000|2020-09-17 22:10:00|24424.8|24394.8|24434.7|24404.7|24438.9|24408.9|24424.8|24394.8|0
1600380900000|2020-09-17 22:15:00|24437.3|24407.3|24430.9|24400.9|24437.3|24407.3|24430.9|24400.9|0
1600381200000|2020-09-17 22:20:00|24434.7|24404.7|24443.7|24413.7|24446.2|24416.2|24434.1|24404.1|0
1600381500000|2020-09-17 22:25:00|24444.3|24414.3|24444.7|24414.7|24446.2|24416.2|24442.1|24412.1|0
1600381800000|2020-09-17 22:30:00|24445.3|24415.3|24454.3|24424.3|24454.3|24424.3|24445.3|24415.3|0
1600382100000|2020-09-17 22:35:00|24453.1|24423.1|24456.8|24426.8|24457|24427|24451.5|24421.5|0
1600382400000|2020-09-17 22:40:00|24458.1|24428.1|24463.2|24433.2|24464.5|24434.5|24456.8|24426.8|0
1600382700000|2020-09-17 22:45:00|24464.5|24434.5|24470.3|24440.3|24471.6|24441.6|24463.1|24433.1|0
1600383000000|2020-09-17 22:50:00|24471.6|24441.6|24468.4|24438.4|24473.2|24443.2|24466.5|24436.5|0
1600383300000|2020-09-17 22:55:00|24469.7|24439.7|24467.4|24437.4|24469.7|24439.7|24464.9|24434.9|0
1600383600000|2020-09-17 23:00:00|24468.7|24438.7|24484|24454|24485.2|24455.2|24468.7|24438.7|0
1600383900000|2020-09-17 23:05:00|24484.6|24454.6|24484.7|24454.7|24487.8|24457.8|24484.5|24454.5|0
1600384200000|2020-09-17 23:10:00|24483.4|24453.4|24481|24451|24485.4|24455.4|24477.8|24447.8|0
1600384500000|2020-09-17 23:15:00|24481.8|24451.8|24478.6|24448.6|24483.1|24453.1|24478|24448|0
1600384800000|2020-09-17 23:20:00|24479.3|24449.3|24476.8|24446.8|24479.3|24449.3|24474.6|24444.6|0
1600385100000|2020-09-17 23:25:00|24478.1|24448.1|24477|24447|24483.2|24453.2|24475.3|24445.3|0
1600385400000|2020-09-17 23:30:00|24475.7|24445.7|24477|24447|24477|24447|24475.7|24445.7|0
1600385700000|2020-09-17 23:35:00|24476.7|24446.7|24467|24437|24477.9|24447.9|24465.7|24435.7|0
1600386000000|2020-09-17 23:40:00|24465.7|24435.7|24456.4|24426.4|24468.3|24438.3|24455.2|24425.2|0
1600386300000|2020-09-17 23:45:00|24455.2|24425.2|24436.9|24406.9|24455.2|24425.2|24436.9|24406.9|0
1600386600000|2020-09-17 23:50:00|24438.1|24408.1|24443.1|24413.1|24450.1|24420.1|24436.9|24406.9|0
1600386900000|2020-09-17 23:55:00|24442.4|24412.4|24417.1|24387.1|24444.3|24414.3|24415.9|24385.9|0
1600387200000|2020-09-18 00:00:00|24414.6|24384.6|24408.4|24378.4|24425.8|24395.8|24404.6|24374.6|0
1600387500000|2020-09-18 00:05:00|24409.7|24379.7|24430|24400|24431.2|24401.2|24403.6|24373.6|0
1600387800000|2020-09-18 00:10:00|24430.6|24400.6|24440.3|24410.3|24440.6|24410.6|24428.7|24398.7|0
1600388100000|2020-09-18 00:15:00|24441.6|24411.6|24425.5|24395.5|24441.6|24411.6|24420.8|24390.8|0
1600388400000|2020-09-18 00:20:00|24425.1|24395.1|24407.9|24377.9|24427.3|24397.3|24403.4|24373.4|0
1600388700000|2020-09-18 00:25:00|24408.8|24378.8|24391.2|24361.2|24408.8|24378.8|24384.1|24354.1|0
1600389000000|2020-09-18 00:30:00|24394.9|24364.9|24410.7|24380.7|24416.3|24386.3|24389.9|24359.9|0
1600389300000|2020-09-18 00:35:00|24410.1|24380.1|24404|24374|24415.7|24385.7|24398.4|24368.4|0
1600389600000|2020-09-18 00:40:00|24403.4|24373.4|24382.5|24352.5|24404|24374|24376.5|24346.5|0
1600389900000|2020-09-18 00:45:00|24383.2|24353.2|24364.4|24334.4|24389.4|24359.4|24364.4|24334.4|0
1600390200000|2020-09-18 00:50:00|24364.1|24334.1|24360|24330|24371.6|24341.6|24350|24320|0
1600390500000|2020-09-18 00:55:00|24360.3|24330.3|24360.7|24330.7|24363.5|24333.5|24346.3|24316.3|0
1600390800000|2020-09-18 01:00:00|24364.4|24334.4|24375.1|24345.1|24382.6|24352.6|24358.2|24328.2|0
1600391100000|2020-09-18 01:05:00|24375.4|24345.4|24389.8|24359.8|24390.1|24360.1|24355.1|24325.1|0
1600391400000|2020-09-18 01:10:00|24389.5|24359.5|24362.3|24332.3|24403.9|24373.9|24362|24332|0
1600391700000|2020-09-18 01:15:00|24373.8|24343.8|24335.7|24330.7|24388.2|24383.2|24316.7|24311.7|2893
1600392000000|2020-09-18 01:20:00|24336.2|24331.2|24336.2|24331.2|24345.2|24340.2|24314.7|24309.7|1384
1600392300000|2020-09-18 01:25:00|24336.7|24331.7|24329.7|24324.7|24347.2|24342.2|24321.7|24316.7|771
1600392600000|2020-09-18 01:30:00|24327.2|24322.2|24291.2|24286.2|24345.2|24340.2|24259.2|24254.2|4825
1600392900000|2020-09-18 01:35:00|24290.2|24285.2|24370.2|24365.2|24382.2|24377.2|24258.2|24253.2|4211
1600393200000|2020-09-18 01:40:00|24369.2|24364.2|24388.2|24383.2|24403.7|24398.7|24350.2|24345.2|3439
1600393500000|2020-09-18 01:45:00|24387.7|24382.7|24361.2|24356.2|24390.2|24385.2|24353.2|24348.2|1840
1600393800000|2020-09-18 01:50:00|24360.7|24355.7|24414.2|24409.2|24419.2|24414.2|24357.2|24352.2|2576
1600394100000|2020-09-18 01:55:00|24415.2|24410.2|24393.2|24388.2|24433.2|24428.2|24391.2|24386.2|2530
1600394400000|2020-09-18 02:00:00|24392.2|24387.2|24365.7|24360.7|24404.2|24399.2|24358.2|24353.2|2001
1600394700000|2020-09-18 02:05:00|24365.2|24360.2|24331.2|24326.2|24382.7|24377.7|24330.7|24325.7|2117
1600395000000|2020-09-18 02:10:00|24329.2|24324.2|24335.2|24330.2|24344.2|24339.2|24312.7|24307.7|2149
1600395300000|2020-09-18 02:15:00|24334.2|24329.2|24367.7|24362.7|24388.2|24383.2|24332.7|24327.7|1904
1600395600000|2020-09-18 02:20:00|24368.2|24363.2|24361.7|24356.7|24382.7|24377.7|24354.7|24349.7|1291
1600395900000|2020-09-18 02:25:00|24361.2|24356.2|24360.2|24355.2|24383.7|24378.7|24348.2|24343.2|1239
1600396200000|2020-09-18 02:30:00|24359.2|24354.2|24355.2|24350.2|24380.7|24375.7|24351.7|24346.7|959
1600396500000|2020-09-18 02:35:00|24356.2|24351.2|24348.7|24343.7|24359.2|24354.2|24337.7|24332.7|1131
1600396800000|2020-09-18 02:40:00|24348.2|24343.2|24344.2|24339.2|24357.2|24352.2|24329.2|24324.2|1086
1600397100000|2020-09-18 02:45:00|24343.7|24338.7|24323.2|24318.2|24347.2|24342.2|24321.2|24316.2|826
1600397400000|2020-09-18 02:50:00|24322.7|24317.7|24319.7|24314.7|24332.2|24327.2|24311.2|24306.2|1204
1600397700000|2020-09-18 02:55:00|24320.2|24315.2|24340.2|24335.2|24352.2|24347.2|24318.2|24313.2|991
1600398000000|2020-09-18 03:00:00|24340.7|24335.7|24371.2|24366.2|24382.2|24377.2|24340.7|24335.7|1314
1600398300000|2020-09-18 03:05:00|24371.7|24366.7|24382.2|24377.2|24388.7|24383.7|24371.2|24366.2|745
1600398600000|2020-09-18 03:10:00|24381.7|24376.7|24373.2|24368.2|24393.2|24388.2|24371.7|24366.7|1038
1600398900000|2020-09-18 03:15:00|24373.7|24368.7|24374.7|24369.7|24388.2|24383.2|24368.2|24363.2|593
1600399200000|2020-09-18 03:20:00|24374.2|24369.2|24403.2|24398.2|24403.2|24398.2|24374.2|24369.2|879
1600399500000|2020-09-18 03:25:00|24403.7|24398.7|24383.2|24378.2|24408.7|24403.7|24373.7|24368.7|854
1600399800000|2020-09-18 03:30:00|24382.7|24377.7|24377.7|24372.7|24387.2|24382.2|24375.7|24370.7|360
1600400100000|2020-09-18 03:35:00|24377.2|24372.2|24376.2|24371.2|24381.2|24376.2|24373.7|24368.7|283
1600400400000|2020-09-18 03:40:00|24375.7|24370.7|24380.2|24375.2|24384.2|24379.2|24372.7|24367.7|349
1600400700000|2020-09-18 03:45:00|24380.7|24375.7|24381.7|24376.7|24385.7|24380.7|24377.2|24372.2|289
1600401000000|2020-09-18 03:50:00|24382.2|24377.2|24402.7|24397.7|24403.7|24398.7|24382.2|24377.2|484
1600401300000|2020-09-18 03:55:00|24403.2|24398.2|24383.7|24378.7|24403.7|24398.7|24381.7|24376.7|483
1600401600000|2020-09-18 04:00:00|24403.3|24373.3|24394.6|24364.6|24404|24374|24390.2|24360.2|0
1600401900000|2020-09-18 04:05:00|24395.3|24365.3|24396.5|24366.5|24397.7|24367.7|24390.5|24360.5|0
1600402200000|2020-09-18 04:10:00|24396.8|24366.8|24395.8|24365.8|24402.4|24372.4|24395.2|24365.2|0
1600402500000|2020-09-18 04:15:00|24395.2|24365.2|24406.3|24376.3|24406.9|24376.9|24393|24363|0
1600402800000|2020-09-18 04:20:00|24405.9|24375.9|24403.2|24373.2|24407.5|24377.5|24401.9|24371.9|0
1600403100000|2020-09-18 04:25:00|24402.6|24372.6|24397.3|24367.3|24403.3|24373.3|24396.7|24366.7|0
1600403400000|2020-09-18 04:30:00|24398.6|24368.6|24410.5|24380.5|24411.9|24381.9|24396.6|24366.6|0
1600403700000|2020-09-18 04:35:00|24410.2|24380.2|24417.2|24387.2|24421.5|24391.5|24406.5|24376.5|0
1600404000000|2020-09-18 04:40:00|24420.9|24390.9|24423.7|24393.7|24424|24394|24413.6|24383.6|0
1600404300000|2020-09-18 04:45:00|24423.3|24393.3|24416.2|24386.2|24424.3|24394.3|24416.2|24386.2|0
1600404600000|2020-09-18 04:50:00|24415.5|24385.5|24414.9|24384.9|24415.5|24385.5|24413.6|24383.6|0
1600404900000|2020-09-18 04:55:00|24414.2|24384.2|24413.6|24383.6|24414.9|24384.9|24413.3|24383.3|0
1600405200000|2020-09-18 05:00:00|24393.7|24388.7|24393.2|24388.2|24400.7|24395.7|24386.7|24381.7|681
1600405500000|2020-09-18 05:05:00|24393.7|24388.7|24393.2|24388.2|24406.2|24401.2|24387.2|24382.2|646
1600405800000|2020-09-18 05:10:00|24392.7|24387.7|24425.2|24420.2|24433.7|24428.7|24390.7|24385.7|1369
1600406100000|2020-09-18 05:15:00|24423.2|24418.2|24418.2|24413.2|24426.7|24421.7|24405.2|24400.2|900
1600406400000|2020-09-18 05:20:00|24417.7|24412.7|24410.7|24405.7|24422.7|24417.7|24398.2|24393.2|893
1600406700000|2020-09-18 05:25:00|24411.2|24406.2|24422.7|24417.7|24432.2|24427.2|24406.2|24401.2|906
1600407000000|2020-09-18 05:30:00|24422.2|24417.2|24412.2|24407.2|24442.2|24437.2|24408.7|24403.7|1193
1600407300000|2020-09-18 05:35:00|24412.7|24407.7|24398.2|24393.2|24421.2|24416.2|24396.7|24391.7|799
1600407600000|2020-09-18 05:40:00|24397.2|24392.2|24401.7|24396.7|24406.2|24401.2|24389.7|24384.7|735
1600407900000|2020-09-18 05:45:00|24402.2|24397.2|24400.2|24395.2|24410.2|24405.2|24396.7|24391.7|509
1600408200000|2020-09-18 05:50:00|24400.7|24395.7|24397.2|24392.2|24400.7|24395.7|24382.7|24377.7|950
1600408500000|2020-09-18 05:55:00|24397.7|24392.7|24424.2|24419.2|24432.7|24427.7|24395.7|24390.7|1206
1600408800000|2020-09-18 06:00:00|24423.7|24418.7|24420.7|24415.7|24438.2|24433.2|24414.2|24409.2|1155
1600409100000|2020-09-18 06:05:00|24420.2|24415.2|24422.7|24417.7|24424.7|24419.7|24407.7|24402.7|1017
1600409400000|2020-09-18 06:10:00|24423.2|24418.2|24447.7|24442.7|24452.7|24447.7|24418.7|24413.7|2098
1600409700000|2020-09-18 06:15:00|24448.2|24443.2|24434.2|24429.2|24457.7|24452.7|24428.2|24423.2|1219
1600410000000|2020-09-18 06:20:00|24433.7|24428.7|24431.2|24426.2|24448.7|24443.7|24427.2|24422.2|613
1600410300000|2020-09-18 06:25:00|24430.7|24425.7|24458.7|24453.7|24460.7|24455.7|24430.2|24425.2|938
1600410600000|2020-09-18 06:30:00|24458.2|24453.2|24445.2|24440.2|24460.2|24455.2|24432.7|24427.7|668
1600410900000|2020-09-18 06:35:00|24446.2|24441.2|24448.7|24443.7|24451.2|24446.2|24432.2|24427.2|560
1600411200000|2020-09-18 06:40:00|24450.2|24445.2|24434.7|24429.7|24457.7|24452.7|24433.2|24428.2|622
1600411500000|2020-09-18 06:45:00|24434.2|24429.2|24420.2|24415.2|24443.2|24438.2|24415.2|24410.2|790
1600411800000|2020-09-18 06:50:00|24420.7|24415.7|24425.2|24420.2|24432.2|24427.2|24413.2|24408.2|678
1600412100000|2020-09-18 06:55:00|24424.7|24419.7|24428.7|24423.7|24435.2|24430.2|24420.2|24415.2|559
1600412400000|2020-09-18 07:00:00|24428.2|24423.2|24424.7|24419.7|24429.7|24424.7|24403.2|24398.2|853
1600412700000|2020-09-18 07:05:00|24424.2|24419.2|24403.2|24398.2|24454.2|24449.2|24403.2|24398.2|1424
1600413000000|2020-09-18 07:10:00|24402.7|24397.7|24409.2|24404.2|24429.7|24424.7|24402.2|24397.2|591
1600413300000|2020-09-18 07:15:00|24409.7|24404.7|24421.7|24416.7|24424.7|24419.7|24400.2|24395.2|614
1600413600000|2020-09-18 07:20:00|24421.2|24416.2|24418.2|24413.2|24436.7|24431.7|24414.2|24409.2|641
1600413900000|2020-09-18 07:25:00|24417.7|24412.7|24415.2|24410.2|24420.2|24415.2|24410.2|24405.2|424
1600414200000|2020-09-18 07:30:00|24414.7|24409.7|24382.2|24377.2|24415.7|24410.7|24371.7|24366.7|1712
1600414500000|2020-09-18 07:35:00|24381.7|24376.7|24371.7|24366.7|24389.2|24384.2|24364.2|24359.2|990
1600414800000|2020-09-18 07:40:00|24372.2|24367.2|24382.7|24377.7|24383.2|24378.2|24357.2|24352.2|931
1600415100000|2020-09-18 07:45:00|24382.2|24377.2|24381.2|24376.2|24382.2|24377.2|24365.7|24360.7|544
1600415400000|2020-09-18 07:50:00|24382.2|24377.2|24379.7|24374.7|24388.7|24383.7|24377.2|24372.2|769
1600415700000|2020-09-18 07:55:00|24378.7|24373.7|24391.7|24386.7|24395.7|24390.7|24374.7|24369.7|1059
1600416000000|2020-09-18 08:00:00|24391.2|24386.2|24411.7|24406.7|24422.7|24417.7|24383.7|24378.7|1486
1600416300000|2020-09-18 08:05:00|24412.2|24407.2|24426.7|24421.7|24433.7|24428.7|24407.7|24402.7|1878
1600416600000|2020-09-18 08:10:00|24425.7|24420.7|24438.2|24433.2|24440.7|24435.7|24415.7|24410.7|1705
1600416900000|2020-09-18 08:15:00|24439.7|24434.7|24450.7|24445.7|24455.2|24450.2|24439.2|24434.2|1520
1600417200000|2020-09-18 08:20:00|24450.2|24445.2|24450.2|24445.2|24453.7|24448.7|24442.2|24437.2|961
1600417500000|2020-09-18 08:25:00|24452.7|24447.7|24463.2|24458.2|24465.7|24460.7|24443.2|24438.2|998
1600417800000|2020-09-18 08:30:00|24481.2|24451.2|24450.2|24420.2|24481.9|24451.9|24444.9|24414.9|2
1600418100000|2020-09-18 08:35:00|24450.5|24420.5|24459.6|24429.6|24459.6|24429.6|24443.4|24413.4|0
1600418400000|2020-09-18 08:40:00|24458.9|24428.9|24460.1|24430.1|24465|24435|24457.5|24427.5|0
1600418700000|2020-09-18 08:45:00|24459.4|24429.4|24450.2|24420.2|24460.1|24430.1|24443.3|24413.3|0
1600419000000|2020-09-18 08:50:00|24450.8|24420.8|24447.3|24417.3|24452.2|24422.2|24440.7|24410.7|0
1600419300000|2020-09-18 08:55:00|24446.6|24416.6|24447.9|24417.9|24453.5|24423.5|24444.7|24414.7|0
1600419600000|2020-09-18 09:00:00|24447.3|24417.3|24468.7|24438.7|24479.3|24449.3|24440|24410|0
1600419900000|2020-09-18 09:05:00|24468|24438|24451.7|24421.7|24473.6|24443.6|24440.1|24410.1|0
1600420200000|2020-09-18 09:10:00|24451|24421|24483.4|24453.4|24489|24459|24446.7|24416.7|0
1600420500000|2020-09-18 09:15:00|24462.7|24454.7|24453.7|24445.7|24466.2|24458.2|24444.7|24436.7|227
1600420800000|2020-09-18 09:20:00|24454.2|24446.2|24467.2|24459.2|24468.2|24460.2|24451.2|24443.2|113
1600421100000|2020-09-18 09:25:00|24467.7|24459.7|24482.7|24474.7|24486.2|24478.2|24467.2|24459.2|116
1600421400000|2020-09-18 09:30:00|24483.2|24475.2|24480.2|24472.2|24486.2|24478.2|24477.2|24469.2|84
1600421700000|2020-09-18 09:35:00|24479.7|24471.7|24494.2|24486.2|24496.2|24488.2|24474.7|24466.7|170
1600422000000|2020-09-18 09:40:00|24494.7|24486.7|24492.2|24484.2|24498.2|24490.2|24489.7|24481.7|87
1600422300000|2020-09-18 09:45:00|24491.7|24483.7|24486.2|24478.2|24495.7|24487.7|24480.7|24472.7|108
1600422600000|2020-09-18 09:50:00|24486.7|24478.7|24478.7|24470.7|24488.7|24480.7|24461.2|24453.2|195
1600422900000|2020-09-18 09:55:00|24478.2|24470.2|24468.2|24460.2|24484.7|24476.7|24460.7|24452.7|123
1600423200000|2020-09-18 10:00:00|24467.7|24459.7|24460.2|24452.2|24468.2|24460.2|24453.7|24445.7|109
1600423500000|2020-09-18 10:05:00|24461.2|24453.2|24469.2|24461.2|24469.7|24461.7|24456.7|24448.7|82
1600423800000|2020-09-18 10:10:00|24469.7|24461.7|24476.2|24468.2|24477.7|24469.7|24468.2|24460.2|66
1600424100000|2020-09-18 10:15:00|24476.7|24468.7|24461.2|24453.2|24477.7|24469.7|24460.7|24452.7|156
1600424400000|2020-09-18 10:20:00|24460.7|24452.7|24467.2|24459.2|24472.7|24464.7|24460.7|24452.7|63
1600424700000|2020-09-18 10:25:00|24467.7|24459.7|24471.2|24463.2|24473.2|24465.2|24466.2|24458.2|29
1600425000000|2020-09-18 10:30:00|24470.7|24462.7|24478.2|24470.2|24481.7|24473.7|24468.7|24460.7|58
1600425300000|2020-09-18 10:35:00|24478.7|24470.7|24474.7|24466.7|24482.2|24474.2|24474.7|24466.7|53
1600425600000|2020-09-18 10:40:00|24474.2|24466.2|24470.7|24462.7|24476.2|24468.2|24469.7|24461.7|27
1600425900000|2020-09-18 10:45:00|24471.2|24463.2|24470.2|24462.2|24471.7|24463.7|24466.2|24458.2|29
1600426200000|2020-09-18 10:50:00|24470.7|24462.7|24464.7|24456.7|24471.7|24463.7|24462.2|24454.2|37
1600426500000|2020-09-18 10:55:00|24465.2|24457.2|24482.7|24474.7|24483.2|24475.2|24464.2|24456.2|126
1600426800000|2020-09-18 11:00:00|24483.2|24475.2|24486.7|24478.7|24487.7|24479.7|24473.2|24465.2|107
1600427100000|2020-09-18 11:05:00|24487.2|24479.2|24485.7|24477.7|24490.2|24482.2|24484.2|24476.2|15
1600427400000|2020-09-18 11:10:00|24486.2|24478.2|24485.2|24477.2|24486.7|24478.7|24480.7|24472.7|37
1600427700000|2020-09-18 11:15:00|24485.7|24477.7|24479.2|24471.2|24488.2|24480.2|24479.2|24471.2|19
1600428000000|2020-09-18 11:20:00|24478.7|24470.7|24487.7|24479.7|24489.7|24481.7|24476.2|24468.2|187
1600428300000|2020-09-18 11:25:00|24487.2|24479.2|24484.2|24476.2|24489.2|24481.2|24483.7|24475.7|26
1600428600000|2020-09-18 11:30:00|24483.7|24475.7|24490.7|24482.7|24492.7|24484.7|24477.7|24469.7|165
1600428900000|2020-09-18 11:35:00|24491.2|24483.2|24473.7|24465.7|24494.2|24486.2|24469.7|24461.7|181
1600429200000|2020-09-18 11:40:00|24473.2|24465.2|24463.7|24455.7|24477.2|24469.2|24462.7|24454.7|100
1600429500000|2020-09-18 11:45:00|24463.2|24455.2|24454.7|24446.7|24463.7|24455.7|24454.7|24446.7|163
1600429800000|2020-09-18 11:50:00|24455.2|24447.2|24428.7|24420.7|24455.7|24447.7|24423.2|24415.2|467
1600430100000|2020-09-18 11:55:00|24427.7|24419.7|24416.2|24408.2|24427.7|24419.7|24411.2|24403.2|309
1600430400000|2020-09-18 12:00:00|24415.7|24407.7|24397.2|24389.2|24418.7|24410.7|24397.2|24389.2|268
1600430700000|2020-09-18 12:05:00|24396.7|24388.7|24412.2|24404.2|24414.7|24406.7|24395.7|24387.7|222
1600431000000|2020-09-18 12:10:00|24411.7|24403.7|24400.2|24392.2|24414.2|24406.2|24397.7|24389.7|125
1600431300000|2020-09-18 12:15:00|24395.2|24387.2|24395.7|24387.7|24404.7|24396.7|24389.2|24381.2|230
1600431600000|2020-09-18 12:20:00|24394.2|24386.2|24394.7|24386.7|24402.7|24394.7|24374.7|24366.7|219
1600431900000|2020-09-18 12:25:00|24395.2|24387.2|24395.7|24387.7|24396.2|24388.2|24383.7|24375.7|111
1600432200000|2020-09-18 12:30:00|24395.2|24387.2|24393.7|24385.7|24395.2|24387.2|24387.2|24379.2|78
1600432500000|2020-09-18 12:35:00|24394.2|24386.2|24407.2|24399.2|24409.7|24401.7|24392.7|24384.7|208
1600432800000|2020-09-18 12:40:00|24407.7|24399.7|24411.7|24403.7|24413.7|24405.7|24403.2|24395.2|157
1600433100000|2020-09-18 12:45:00|24412.2|24404.2|24409.7|24401.7|24413.7|24405.7|24406.7|24398.7|80
1600433400000|2020-09-18 12:50:00|24409.2|24401.2|24396.7|24388.7|24409.2|24401.2|24395.2|24387.2|91
1600433700000|2020-09-18 12:55:00|24397.2|24389.2|24410.7|24402.7|24410.7|24402.7|24396.2|24388.2|76
1600434000000|2020-09-18 13:00:00|24410.2|24402.2|24420.7|24412.7|24424.2|24416.2|24409.7|24401.7|159
1600434300000|2020-09-18 13:05:00|24420.2|24412.2|24425.2|24417.2|24430.2|24422.2|24415.7|24407.7|123
1600434600000|2020-09-18 13:10:00|24424.7|24416.7|24416.2|24408.2|24430.2|24422.2|24415.7|24407.7|72
1600434900000|2020-09-18 13:15:00|24416.7|24408.7|24410.2|24402.2|24419.2|24411.2|24407.7|24399.7|104
1600435200000|2020-09-18 13:20:00|24409.7|24401.7|24405.7|24397.7|24411.7|24403.7|24401.7|24393.7|66
1600435500000|2020-09-18 13:25:00|24406.2|24398.2|24388.7|24380.7|24413.2|24405.2|24385.2|24377.2|223
1600435800000|2020-09-18 13:30:00|24389.2|24381.2|24397.7|24389.7|24407.2|24399.2|24386.2|24378.2|317
1600436100000|2020-09-18 13:35:00|24395.2|24387.2|24393.2|24385.2|24401.7|24393.7|24373.7|24365.7|460
1600436400000|2020-09-18 13:40:00|24393.7|24385.7|24376.2|24368.2|24395.7|24387.7|24375.7|24367.7|276
1600436700000|2020-09-18 13:45:00|24375.7|24367.7|24363.2|24355.2|24377.7|24369.7|24351.7|24343.7|522
1600437000000|2020-09-18 13:50:00|24362.2|24354.2|24355.2|24347.2|24368.7|24360.7|24343.2|24335.2|482
1600437300000|2020-09-18 13:55:00|24354.7|24346.7|24369.7|24361.7|24370.7|24362.7|24350.2|24342.2|308
1600437600000|2020-09-18 14:00:00|24370.2|24362.2|24379.2|24371.2|24380.7|24372.7|24365.2|24357.2|294
1600437900000|2020-09-18 14:05:00|24378.7|24370.7|24383.2|24375.2|24392.7|24384.7|24375.7|24367.7|282
1600438200000|2020-09-18 14:10:00|24382.2|24374.2|24387.7|24379.7|24390.7|24382.7|24373.7|24365.7|150
1600438500000|2020-09-18 14:15:00|24387.2|24379.2|24391.2|24383.2|24403.2|24395.2|24386.2|24378.2|305
1600438800000|2020-09-18 14:20:00|24391.7|24383.7|24393.7|24385.7|24398.7|24390.7|24382.7|24374.7|140
1600439100000|2020-09-18 14:25:00|24394.2|24386.2|24392.2|24384.2|24397.7|24389.7|24382.2|24374.2|121
1600439400000|2020-09-18 14:30:00|24391.7|24383.7|24374.7|24366.7|24394.2|24386.2|24372.7|24364.7|190
1600439700000|2020-09-18 14:35:00|24374.2|24366.2|24375.7|24367.7|24380.7|24372.7|24364.2|24356.2|160
1600440000000|2020-09-18 14:40:00|24376.7|24368.7|24390.7|24382.7|24391.2|24383.2|24371.7|24363.7|120
1600440300000|2020-09-18 14:45:00|24390.2|24382.2|24380.2|24372.2|24390.2|24382.2|24365.7|24357.7|149
1600440600000|2020-09-18 14:50:00|24379.7|24371.7|24363.7|24355.7|24383.2|24375.2|24357.2|24349.2|187
1600440900000|2020-09-18 14:55:00|24364.2|24356.2|24371.7|24363.7|24378.7|24370.7|24359.2|24351.2|301
1600441200000|2020-09-18 15:00:00|24371.2|24363.2|24367.7|24359.7|24374.2|24366.2|24357.2|24349.2|182
1600441500000|2020-09-18 15:05:00|24368.2|24360.2|24384.7|24376.7|24386.7|24378.7|24368.2|24360.2|163
1600441800000|2020-09-18 15:10:00|24385.2|24377.2|24383.2|24375.2|24386.7|24378.7|24374.2|24366.2|140
1600442100000|2020-09-18 15:15:00|24383.7|24375.7|24371.2|24363.2|24388.7|24380.7|24369.7|24361.7|239
1600442400000|2020-09-18 15:20:00|24370.7|24362.7|24387.2|24379.2|24389.7|24381.7|24370.7|24362.7|143
1600442700000|2020-09-18 15:25:00|24386.7|24378.7|24392.7|24384.7|24393.2|24385.2|24384.2|24376.2|112
1600443000000|2020-09-18 15:30:00|24393.2|24385.2|24362.7|24354.7|24394.7|24386.7|24360.7|24352.7|229
1600443300000|2020-09-18 15:35:00|24362.2|24354.2|24371.7|24363.7|24376.2|24368.2|24360.2|24352.2|216
1600443600000|2020-09-18 15:40:00|24372.2|24364.2|24364.2|24356.2|24373.7|24365.7|24361.2|24353.2|101
1600443900000|2020-09-18 15:45:00|24364.7|24356.7|24376.2|24368.2|24376.2|24368.2|24362.7|24354.7|137
1600444200000|2020-09-18 15:50:00|24375.7|24367.7|24371.7|24363.7|24380.2|24372.2|24368.7|24360.7|63
1600444500000|2020-09-18 15:55:00|24372.2|24364.2|24378.7|24370.7|24383.2|24375.2|24369.7|24361.7|70
1600444800000|2020-09-18 16:00:00|24378.2|24370.2|24377.7|24369.7|24384.7|24376.7|24373.2|24365.2|75
1600445100000|2020-09-18 16:05:00|24377.2|24369.2|24390.2|24382.2|24393.7|24385.7|24377.2|24369.2|149
1600445400000|2020-09-18 16:10:00|24389.7|24381.7|24381.7|24373.7|24394.7|24386.7|24381.2|24373.2|88
1600445700000|2020-09-18 16:15:00|24382.2|24374.2|24377.7|24369.7|24387.7|24379.7|24372.7|24364.7|104
1600446000000|2020-09-18 16:20:00|24378.2|24370.2|24377.2|24369.2|24379.7|24371.7|24371.2|24363.2|56
1600446300000|2020-09-18 16:25:00|24377.7|24369.7|24386.2|24378.2|24386.7|24378.7|24374.7|24366.7|57
1600446600000|2020-09-18 16:30:00|24385.7|24377.7|24368.2|24360.2|24387.7|24379.7|24363.2|24355.2|153
1600446900000|2020-09-18 16:35:00|24368.7|24360.7|24364.7|24356.7|24374.2|24366.2|24363.7|24355.7|103
1600447200000|2020-09-18 16:40:00|24364.2|24356.2|24359.2|24351.2|24367.2|24359.2|24353.2|24345.2|147
1600447500000|2020-09-18 16:45:00|24359.7|24351.7|24357.7|24349.7|24361.2|24353.2|24353.7|24345.7|97
1600447800000|2020-09-18 16:50:00|24357.2|24349.2|24344.7|24336.7|24359.7|24351.7|24343.7|24335.7|148
1600448100000|2020-09-18 16:55:00|24344.2|24336.2|24353.7|24345.7|24354.7|24346.7|24338.7|24330.7|136
1600448400000|2020-09-18 17:00:00|24353.2|24345.2|24364.2|24356.2|24366.2|24358.2|24349.2|24341.2|53
1600448700000|2020-09-18 17:05:00|24363.7|24355.7|24350.2|24342.2|24363.7|24355.7|24347.7|24339.7|46
1600449000000|2020-09-18 17:10:00|24350.7|24342.7|24366.2|24358.2|24367.2|24359.2|24345.7|24337.7|111
1600449300000|2020-09-18 17:15:00|24365.7|24357.7|24350.7|24342.7|24365.7|24357.7|24346.2|24338.2|59
1600449600000|2020-09-18 17:20:00|24351.2|24343.2|24337.2|24329.2|24352.7|24344.7|24336.7|24328.7|79
1600449900000|2020-09-18 17:25:00|24337.7|24329.7|24309.7|24301.7|24338.7|24330.7|24309.2|24301.2|346
1600450200000|2020-09-18 17:30:00|24310.2|24302.2|24311.2|24303.2|24315.2|24307.2|24282.2|24274.2|366
1600450500000|2020-09-18 17:35:00|24312.2|24304.2|24298.7|24290.7|24312.7|24304.7|24284.2|24276.2|167
1600450800000|2020-09-18 17:40:00|24298.2|24290.2|24305.7|24297.7|24307.7|24299.7|24286.7|24278.7|127
1600451100000|2020-09-18 17:45:00|24305.2|24297.2|24317.7|24309.7|24320.2|24312.2|24295.7|24287.7|72
1600451400000|2020-09-18 17:50:00|24317.2|24309.2|24324.2|24316.2|24325.2|24317.2|24314.2|24306.2|57
1600451700000|2020-09-18 17:55:00|24324.7|24316.7|24334.2|24326.2|24335.2|24327.2|24321.7|24313.7|86
1600452000000|2020-09-18 18:00:00|24333.7|24325.7|24323.7|24315.7|24333.7|24325.7|24315.2|24307.2|70
1600452300000|2020-09-18 18:05:00|24324.2|24316.2|24332.2|24324.2|24335.7|24327.7|24324.2|24316.2|56
1600452600000|2020-09-18 18:10:00|24331.7|24323.7|24334.7|24326.7|24338.7|24330.7|24329.2|24321.2|49
1600452900000|2020-09-18 18:15:00|24334.2|24326.2|24324.2|24316.2|24338.7|24330.7|24318.2|24310.2|56
1600453200000|2020-09-18 18:20:00|24323.7|24315.7|24339.7|24331.7|24340.2|24332.2|24319.2|24311.2|94
1600453500000|2020-09-18 18:25:00|24340.2|24332.2|24339.7|24331.7|24348.2|24340.2|24336.7|24328.7|86
1600453800000|2020-09-18 18:30:00|24339.2|24331.2|24354.2|24346.2|24355.2|24347.2|24337.7|24329.7|72
1600454100000|2020-09-18 18:35:00|24354.7|24346.7|24350.7|24342.7|24355.2|24347.2|24348.2|24340.2|40
1600454400000|2020-09-18 18:40:00|24351.7|24343.7|24348.7|24340.7|24358.7|24350.7|24344.2|24336.2|59
1600454700000|2020-09-18 18:45:00|24349.2|24341.2|24350.2|24342.2|24352.2|24344.2|24342.2|24334.2|137
1600455000000|2020-09-18 18:50:00|24349.2|24341.2|24340.7|24332.7|24349.2|24341.2|24340.7|24332.7|49
1600455300000|2020-09-18 18:55:00|24339.7|24331.7|24378|24348|24378|24358.2|24339.7|24331.7|207
1600455600000|2020-09-18 19:00:00|24378.7|24348.7|24394.1|24364.1|24394.8|24364.8|24377.7|24347.7|0
1600455900000|2020-09-18 19:05:00|24394.3|24364.3|24379.9|24349.9|24394.3|24364.3|24377.9|24347.9|0
1600456200000|2020-09-18 19:10:00|24380.1|24350.1|24378.1|24348.1|24385.9|24355.9|24371.1|24341.1|0
1600456500000|2020-09-18 19:15:00|24378.3|24348.3|24371.5|24341.5|24387|24357|24370.3|24340.3|0
1600456800000|2020-09-18 19:20:00|24372.3|24342.3|24368.2|24338.2|24377.6|24347.6|24364.5|24334.5|0
1600457100000|2020-09-18 19:25:00|24368.4|24338.4|24377.3|24347.3|24379.3|24349.3|24367.3|24337.3|0
1600457400000|2020-09-18 19:30:00|24377|24347|24371.4|24341.4|24391.9|24361.9|24361.9|24331.9|0
1600457700000|2020-09-18 19:35:00|24371.2|24341.2|24371.6|24341.6|24379.4|24349.4|24367.7|24337.7|0
1600458000000|2020-09-18 19:40:00|24372.1|24342.1|24358.9|24328.9|24374.2|24344.2|24358.6|24328.6|0
1600458300000|2020-09-18 19:45:00|24359.2|24329.2|24374.1|24344.1|24374.9|24344.9|24357.7|24327.7|0
1600458600000|2020-09-18 19:50:00|24372.4|24342.4|24355.8|24325.8|24372.4|24342.4|24345|24315|0
1600458900000|2020-09-18 19:55:00|24356.1|24326.1|24334.6|24304.6|24372.6|24342.6|24334.6|24304.6|0
1600459200000|2020-09-18 20:00:00|24337.2|24307.2|24337.5|24307.5|24346.2|24316.2|24327.2|24297.2|0
1600459500000|2020-09-18 20:05:00|24338.8|24308.8|24370.2|24340.2|24379.2|24349.2|24337.5|24307.5|0
1600459800000|2020-09-18 20:10:00|24371.5|24341.5|24387.9|24357.9|24389.1|24359.1|24365|24335|0
1600460100000|2020-09-18 20:15:00|24386.2|24356.2|24383.6|24353.6|24386.8|24356.8|24382.7|24352.7|0
1600460400000|2020-09-18 20:20:00|24383.2|24353.2|24381.9|24351.9|24383.4|24353.4|24381|24351|0
1600460700000|2020-09-18 20:25:00|24381.4|24351.4|24381.1|24351.1|24381.9|24351.9|24380.3|24350.3|0
1600461000000|2020-09-18 20:30:00|24385.8|24355.8|24380.6|24350.6|24389.6|24359.6|24375.5|24345.5|0
1600461300000|2020-09-18 20:35:00|24381.9|24351.9|24380.6|24350.6|24383.2|24353.2|24376.8|24346.8|0
1600461600000|2020-09-18 20:40:00|24381.9|24351.9|24385.8|24355.8|24389.6|24359.6|24379.3|24349.3|0
1600461900000|2020-09-18 20:45:00|24384.5|24354.5|24381.9|24351.9|24385.8|24355.8|24375.5|24345.5|0
1600462200000|2020-09-18 20:50:00|24380.6|24350.6|24381.9|24351.9|24384.5|24354.5|24379.3|24349.3|0
1600462500000|2020-09-18 20:55:00|24383.2|24353.2|24387.5|24357.5|24390.5|24360.5|24380.2|24350.2|0
1600639200000|2020-09-20 22:00:00|24337.1|24307.1|24290.8|24260.8|24345.8|24315.8|24285.3|24255.3|0
1600639500000|2020-09-20 22:05:00|24291.4|24261.4|24260.3|24230.3|24299.4|24269.4|24255.1|24225.1|0
1600639800000|2020-09-20 22:10:00|24260.9|24230.9|24259.8|24229.8|24268|24238|24250.8|24220.8|0
1600640100000|2020-09-20 22:15:00|24260.4|24230.4|24280.1|24250.1|24287.8|24257.8|24254.3|24224.3|0
1600640400000|2020-09-20 22:20:00|24277.5|24247.5|24269.1|24239.1|24285.2|24255.2|24256.1|24226.1|0
1600640700000|2020-09-20 22:25:00|24266.5|24236.5|24275.4|24245.4|24275.4|24245.4|24257.5|24227.5|0
1600641000000|2020-09-20 22:30:00|24278|24248|24302.6|24272.6|24302.6|24272.6|24278|24248|0
1600641300000|2020-09-20 22:35:00|24300|24270|24295|24265|24302.6|24272.6|24294.9|24264.9|0
1600641600000|2020-09-20 22:40:00|24296.3|24266.3|24288.3|24258.3|24303.4|24273.4|24288.3|24258.3|0
1600641900000|2020-09-20 22:45:00|24287.6|24257.6|24314.8|24284.8|24321.9|24291.9|24286.4|24256.4|0
1600642200000|2020-09-20 22:50:00|24316.1|24286.1|24319.9|24289.9|24325|24295|24312.9|24282.9|0
1600642500000|2020-09-20 22:55:00|24323.8|24293.8|24325.5|24295.5|24326.4|24296.4|24318.1|24288.1|0
1600642800000|2020-09-20 23:00:00|24326.8|24296.8|24333.2|24303.2|24337.4|24307.4|24325|24295|0
1600643100000|2020-09-20 23:05:00|24331.9|24301.9|24323.3|24293.3|24334.5|24304.5|24319.4|24289.4|0
1600643400000|2020-09-20 23:10:00|24323.1|24293.1|24330.8|24300.8|24332.1|24302.1|24315.4|24285.4|0
1600643700000|2020-09-20 23:15:00|24331.4|24301.4|24329.4|24299.4|24340.4|24310.4|24327.5|24297.5|0
1600644000000|2020-09-20 23:20:00|24330.1|24300.1|24320.2|24290.2|24330.7|24300.7|24318.9|24288.9|0
1600644300000|2020-09-20 23:25:00|24318.9|24288.9|24318.4|24288.4|24320.2|24290.2|24314.5|24284.5|0
1600644600000|2020-09-20 23:30:00|24319|24289|24329.3|24299.3|24329.3|24299.3|24311.6|24281.6|0
1600644900000|2020-09-20 23:35:00|24330.6|24300.6|24358.7|24328.7|24363.9|24333.9|24328.6|24298.6|0
1600645200000|2020-09-20 23:40:00|24357.4|24327.4|24358.4|24328.4|24365.4|24335.4|24355.1|24325.1|0
1600645500000|2020-09-20 23:45:00|24359.1|24329.1|24383.4|24353.4|24385|24355|24359.1|24329.1|0
1600645800000|2020-09-20 23:50:00|24382.1|24352.1|24368.1|24338.1|24382.1|24352.1|24368.1|24338.1|0
1600646100000|2020-09-20 23:55:00|24368.7|24338.7|24355.2|24325.2|24370.6|24340.6|24355.2|24325.2|0
1600646400000|2020-09-21 00:00:00|24353.9|24323.9|24364.2|24334.2|24367.8|24337.8|24353.9|24323.9|0
1600646700000|2020-09-21 00:05:00|24362.9|24332.9|24355.5|24325.5|24362.9|24332.9|24346.5|24316.5|0
1600647000000|2020-09-21 00:10:00|24354.2|24324.2|24370.2|24340.2|24371.5|24341.5|24354.1|24324.1|0
1600647300000|2020-09-21 00:15:00|24369.6|24339.6|24394|24364|24405.1|24375.1|24369.6|24339.6|0
1600647600000|2020-09-21 00:20:00|24393.6|24363.6|24391|24361|24398.9|24368.9|24391|24361|0
1600647900000|2020-09-21 00:25:00|24391.7|24361.7|24397.1|24367.1|24404.5|24374.5|24391.7|24361.7|0
1600648200000|2020-09-21 00:30:00|24396.7|24366.7|24393.5|24363.5|24401|24371|24381|24351|0
1600648500000|2020-09-21 00:35:00|24393.1|24363.1|24395.6|24365.6|24402.3|24372.3|24391.8|24361.8|0
1600648800000|2020-09-21 00:40:00|24395.3|24365.3|24389.9|24359.9|24397.3|24367.3|24388.9|24358.9|0
1600649100000|2020-09-21 00:45:00|24390.2|24360.2|24385.2|24355.2|24399.4|24369.4|24383.6|24353.6|0
1600649400000|2020-09-21 00:50:00|24385.5|24355.5|24385.5|24355.5|24399.4|24369.4|24379.6|24349.6|0
1600649700000|2020-09-21 00:55:00|24386.2|24356.2|24387.5|24357.5|24398.8|24368.8|24382.8|24352.8|0
1600650000000|2020-09-21 01:00:00|24388.1|24358.1|24383.1|24353.1|24394.1|24364.1|24372.1|24342.1|0
1600650300000|2020-09-21 01:05:00|24383.7|24353.7|24373.4|24343.4|24389.4|24359.4|24371.8|24341.8|0
1600650600000|2020-09-21 01:10:00|24377.1|24347.1|24355.4|24325.4|24378.1|24348.1|24351.6|24321.6|0
1600650900000|2020-09-21 01:15:00|24363|24333|24527.6|24522.6|24555.1|24550.1|24362.6|24332.6|3864
1600651200000|2020-09-21 01:20:00|24527.1|24522.1|24546.6|24541.6|24584.1|24579.1|24518.1|24513.1|1970
1600651500000|2020-09-21 01:25:00|24548.6|24543.6|24544.6|24539.6|24558.1|24553.1|24531.1|24526.1|821
1600651800000|2020-09-21 01:30:00|24537.1|24532.1|24424.6|24419.6|24554.1|24549.1|24417.1|24412.1|5547
1600652100000|2020-09-21 01:35:00|24422.1|24417.1|24384.1|24379.1|24447.6|24442.6|24381.1|24376.1|3819
1600652400000|2020-09-21 01:40:00|24380.6|24375.6|24339.1|24334.1|24404.1|24399.1|24330.1|24325.1|4168
1600652700000|2020-09-21 01:45:00|24338.6|24333.6|24301.1|24296.1|24345.1|24340.1|24297.1|24292.1|4146
1600653000000|2020-09-21 01:50:00|24300.1|24295.1|24310.6|24305.6|24310.6|24305.6|24247.6|24242.6|4337
1600653300000|2020-09-21 01:55:00|24311.1|24306.1|24229.1|24224.1|24325.6|24320.6|24226.6|24221.6|4876
1600653600000|2020-09-21 02:00:00|24227.6|24222.6|24328.1|24323.1|24349.6|24344.6|24211.1|24206.1|4560
1600653900000|2020-09-21 02:05:00|24327.1|24322.1|24304.6|24299.6|24332.6|24327.6|24286.6|24281.6|2105
1600654200000|2020-09-21 02:10:00|24304.1|24299.1|24293.6|24288.6|24327.1|24322.1|24276.6|24271.6|2051
1600654500000|2020-09-21 02:15:00|24291.6|24286.6|24304.1|24299.1|24319.1|24314.1|24264.6|24259.6|1792
1600654800000|2020-09-21 02:20:00|24301.6|24296.6|24270.6|24265.6|24321.6|24316.6|24270.6|24265.6|1630
1600655100000|2020-09-21 02:25:00|24268.6|24263.6|24273.1|24268.1|24280.6|24275.6|24240.6|24235.6|2305
1600655400000|2020-09-21 02:30:00|24273.6|24268.6|24277.1|24272.1|24303.1|24298.1|24273.6|24268.6|1621
1600655700000|2020-09-21 02:35:00|24276.6|24271.6|24243.1|24238.1|24298.6|24293.6|24226.6|24221.6|2152
1600656000000|2020-09-21 02:40:00|24240.1|24235.1|24256.1|24251.1|24266.1|24261.1|24227.1|24222.1|1903
1600656300000|2020-09-21 02:45:00|24254.1|24249.1|24248.6|24243.6|24271.1|24266.1|24232.1|24227.1|1458
1600656600000|2020-09-21 02:50:00|24249.1|24244.1|24284.1|24279.1|24286.6|24281.6|24238.6|24233.6|1134
1600656900000|2020-09-21 02:55:00|24284.6|24279.6|24233.6|24228.6|24289.6|24284.6|24233.6|24228.6|1741
1600657200000|2020-09-21 03:00:00|24231.6|24226.6|24180.1|24175.1|24232.6|24227.6|24157.1|24152.1|5520
1600657500000|2020-09-21 03:05:00|24179.6|24174.6|24203.6|24198.6|24221.1|24216.1|24169.6|24164.6|1741
1600657800000|2020-09-21 03:10:00|24200.6|24195.6|24229.1|24224.1|24254.1|24249.1|24198.1|24193.1|1815
1600658100000|2020-09-21 03:15:00|24229.6|24224.6|24194.6|24189.6|24234.1|24229.1|24182.1|24177.1|1591
1600658400000|2020-09-21 03:20:00|24196.1|24191.1|24209.1|24204.1|24218.1|24213.1|24184.6|24179.6|960
1600658700000|2020-09-21 03:25:00|24209.6|24204.6|24164.6|24159.6|24211.6|24206.6|24160.1|24155.1|1433
1600659000000|2020-09-21 03:30:00|24162.6|24157.6|24134.1|24129.1|24170.6|24165.6|24122.6|24117.6|3216
1600659300000|2020-09-21 03:35:00|24133.6|24128.6|24160.1|24155.1|24170.6|24165.6|24122.1|24117.1|1307
1600659600000|2020-09-21 03:40:00|24161.1|24156.1|24160.1|24155.1|24165.6|24160.6|24143.6|24138.6|733
1600659900000|2020-09-21 03:45:00|24159.6|24154.6|24158.6|24153.6|24175.6|24170.6|24150.6|24145.6|705
1600660200000|2020-09-21 03:50:00|24158.1|24153.1|24183.6|24178.6|24195.6|24190.6|24154.1|24149.1|862
1600660500000|2020-09-21 03:55:00|24182.1|24177.1|24188.1|24183.1|24198.1|24193.1|24179.6|24174.6|722
1600660800000|2020-09-21 04:00:00|24202.6|24172.6|24199|24169|24203.8|24173.8|24195.7|24165.7|1
1600661100000|2020-09-21 04:05:00|24199.3|24169.3|24206.9|24176.9|24208.4|24178.4|24195.3|24165.3|0
1600661400000|2020-09-21 04:10:00|24205|24175|24202.3|24172.3|24206.9|24176.9|24201.2|24171.2|0
1600661700000|2020-09-21 04:15:00|24201.9|24171.9|24212.3|24182.3|24214.3|24184.3|24197|24167|0
1600662000000|2020-09-21 04:20:00|24212|24182|24201.9|24171.9|24212.3|24182.3|24200.9|24170.9|0
1600662300000|2020-09-21 04:25:00|24201.6|24171.6|24202.2|24172.2|24202.9|24172.9|24194.8|24164.8|0
1600662600000|2020-09-21 04:30:00|24204.1|24174.1|24206.9|24176.9|24207|24177|24198.8|24168.8|0
1600662900000|2020-09-21 04:35:00|24207.2|24177.2|24206.9|24176.9|24208.2|24178.2|24201.3|24171.3|0
1600663200000|2020-09-21 04:40:00|24206.6|24176.6|24202.3|24172.3|24207.9|24177.9|24201|24171|0
1600663500000|2020-09-21 04:45:00|24202.5|24172.5|24189.1|24159.1|24202.8|24172.8|24189.1|24159.1|0
1600663800000|2020-09-21 04:50:00|24189.4|24159.4|24174.7|24144.7|24190.4|24160.4|24169.7|24139.7|0
1600664100000|2020-09-21 04:55:00|24175|24145|24172.2|24142.2|24176.6|24146.6|24168.1|24138.1|0
1600664400000|2020-09-21 05:00:00|24174|24144|24171.6|24166.6|24186.1|24181.1|24136.1|24131.1|1702
1600664700000|2020-09-21 05:05:00|24172.1|24167.1|24176.1|24171.1|24188.6|24183.6|24155.6|24150.6|865
1600665000000|2020-09-21 05:10:00|24175.1|24170.1|24140.1|24135.1|24175.1|24170.1|24133.6|24128.6|921
1600665300000|2020-09-21 05:15:00|24139.1|24134.1|24120.1|24115.1|24143.6|24138.6|24117.6|24112.6|1232
1600665600000|2020-09-21 05:20:00|24120.6|24115.6|24072.1|24067.1|24131.1|24126.1|24072.1|24067.1|2106
1600665900000|2020-09-21 05:25:00|24068.1|24063.1|24066.1|24061.1|24080.1|24075.1|24056.6|24051.6|2342
1600666200000|2020-09-21 05:30:00|24064.1|24059.1|24031.6|24026.6|24075.1|24070.1|24028.6|24023.6|2440
1600666500000|2020-09-21 05:35:00|24032.1|24027.1|24008.6|24003.6|24045.1|24040.1|24002.1|23997.1|2372
1600666800000|2020-09-21 05:40:00|24010.1|24005.1|24044.1|24039.1|24056.1|24051.1|24000.1|23995.1|1956
1600667100000|2020-09-21 05:45:00|24044.6|24039.6|24048.6|24043.6|24061.6|24056.6|24032.1|24027.1|1423
1600667400000|2020-09-21 05:50:00|24047.1|24042.1|24059.1|24054.1|24061.1|24056.1|24036.6|24031.6|904
1600667700000|2020-09-21 05:55:00|24059.6|24054.6|24069.1|24064.1|24075.1|24070.1|24047.1|24042.1|1030
1600668000000|2020-09-21 06:00:00|24068.1|24063.1|24050.6|24045.6|24074.6|24069.6|24039.1|24034.1|1024
1600668300000|2020-09-21 06:05:00|24050.1|24045.1|24049.1|24044.1|24053.6|24048.6|24023.6|24018.6|1265
1600668600000|2020-09-21 06:10:00|24048.6|24043.6|24057.1|24052.1|24068.6|24063.6|24048.1|24043.1|868
1600668900000|2020-09-21 06:15:00|24057.6|24052.6|24037.1|24032.1|24066.6|24061.6|24030.6|24025.6|924
1600669200000|2020-09-21 06:20:00|24036.1|24031.1|24011.6|24006.6|24038.6|24033.6|24000.1|23995.1|1427
1600669500000|2020-09-21 06:25:00|24011.1|24006.1|24022.6|24017.6|24025.1|24020.1|24000.1|23995.1|1002
1600669800000|2020-09-21 06:30:00|24023.1|24018.1|24019.1|24014.1|24032.6|24027.6|24014.1|24009.1|964
1600670100000|2020-09-21 06:35:00|24019.6|24014.6|24048.1|24043.1|24050.1|24045.1|24009.6|24004.6|1085
1600670400000|2020-09-21 06:40:00|24048.6|24043.6|24045.6|24040.6|24065.1|24060.1|24040.1|24035.1|892
1600670700000|2020-09-21 06:45:00|24045.1|24040.1|24048.1|24043.1|24059.6|24054.6|24039.6|24034.6|754
1600671000000|2020-09-21 06:50:00|24047.6|24042.6|24038.6|24033.6|24050.6|24045.6|24033.6|24028.6|906
1600671300000|2020-09-21 06:55:00|24038.1|24033.1|24048.1|24043.1|24049.1|24044.1|24033.6|24028.6|434
1600671600000|2020-09-21 07:00:00|24048.6|24043.6|24017.1|24012.1|24068.6|24063.6|24007.6|24002.6|1779
1600671900000|2020-09-21 07:05:00|24016.6|24011.6|24012.6|24007.6|24029.1|24024.1|24010.1|24005.1|627
1600672200000|2020-09-21 07:10:00|24013.1|24008.1|23993.1|23988.1|24019.6|24014.6|23986.1|23981.1|2166
1600672500000|2020-09-21 07:15:00|23991.1|23986.1|24011.6|24006.6|24017.1|24012.1|23969.1|23964.1|2447
1600672800000|2020-09-21 07:20:00|24012.1|24007.1|23971.6|23966.6|24014.1|24009.1|23965.1|23960.1|1402
1600673100000|2020-09-21 07:25:00|23972.1|23967.1|23999.1|23994.1|24002.1|23997.1|23960.1|23955.1|1522
1600673400000|2020-09-21 07:30:00|23998.6|23993.6|23958.1|23953.1|24002.6|23997.6|23945.1|23940.1|1686
1600673700000|2020-09-21 07:35:00|23955.1|23950.1|23934.1|23929.1|23971.1|23966.1|23929.6|23924.6|1327
1600674000000|2020-09-21 07:40:00|23935.1|23930.1|23948.1|23943.1|23951.1|23946.1|23926.1|23921.1|1212
1600674300000|2020-09-21 07:45:00|23948.6|23943.6|23936.6|23931.6|23960.6|23955.6|23922.6|23917.6|1333
1600674600000|2020-09-21 07:50:00|23939.1|23934.1|23913.1|23908.1|23940.6|23935.6|23909.6|23904.6|2152
1600674900000|2020-09-21 07:55:00|23914.1|23909.1|23911.1|23906.1|23924.1|23919.1|23910.1|23905.1|2072
1600675200000|2020-09-21 08:00:00|23911.6|23906.6|23925.6|23920.6|23936.6|23931.6|23909.6|23904.6|1617
1600675500000|2020-09-21 08:05:00|23925.1|23920.1|23898.1|23893.1|23931.6|23926.6|23895.1|23890.1|2149
1600675800000|2020-09-21 08:10:00|23899.1|23894.1|23897.6|23892.6|23909.1|23904.1|23881.1|23876.1|1806
1600676100000|2020-09-21 08:15:00|23898.1|23893.1|23914.6|23909.6|23916.1|23911.1|23894.1|23889.1|1537
1600676400000|2020-09-21 08:20:00|23915.1|23910.1|23914.6|23909.6|23926.1|23921.1|23900.6|23895.6|1579
1600676700000|2020-09-21 08:25:00|23914.1|23909.1|23898.6|23893.6|23915.6|23910.6|23868.1|23863.1|1903
1600677000000|2020-09-21 08:30:00|23917|23887|23906.2|23876.2|23926.4|23896.4|23889.9|23859.9|1
1600677300000|2020-09-21 08:35:00|23906.5|23876.5|23905.6|23875.6|23913.6|23883.6|23896|23866|0
1600677600000|2020-09-21 08:40:00|23904.9|23874.9|23763.3|23733.3|23909.4|23879.4|23743.6|23713.6|0
1600677900000|2020-09-21 08:45:00|23763|23733|23761.3|23731.3|23783|23753|23743.2|23713.2|0
1600678200000|2020-09-21 08:50:00|23765|23735|23818.2|23788.2|23822.8|23792.8|23749|23719|0
1600678500000|2020-09-21 08:55:00|23817.6|23787.6|23814.2|23784.2|23829.7|23799.7|23806.8|23776.8|0
1600678800000|2020-09-21 09:00:00|23814.1|23784.1|23820.1|23790.1|23825.7|23795.7|23797.6|23767.6|0
1600679100000|2020-09-21 09:05:00|23819.4|23789.4|23850.9|23820.9|23855.3|23825.3|23819.4|23789.4|0
1600679400000|2020-09-21 09:10:00|23852.5|23822.5|23881.2|23851.2|23895.7|23865.7|23852.2|23822.2|0
1600679700000|2020-09-21 09:15:00|23892.6|23884.6|23922.1|23914.1|23922.1|23914.1|23892.6|23884.6|828
1600680000000|2020-09-21 09:20:00|23921.6|23913.6|23920.1|23912.1|23923.1|23915.1|23902.6|23894.6|243
1600680300000|2020-09-21 09:25:00|23922.6|23914.6|23870.1|23862.1|23927.6|23919.6|23861.1|23853.1|314
1600680600000|2020-09-21 09:30:00|23871.1|23863.1|23841.6|23833.6|23875.1|23867.1|23841.6|23833.6|248
1600680900000|2020-09-21 09:35:00|23841.1|23833.1|23824.6|23816.6|23855.1|23847.1|23815.1|23807.1|322
1600681200000|2020-09-21 09:40:00|23825.6|23817.6|23815.6|23807.6|23836.1|23828.1|23809.6|23801.6|343
1600681500000|2020-09-21 09:45:00|23816.1|23808.1|23820.6|23812.6|23821.6|23813.6|23797.6|23789.6|339
1600681800000|2020-09-21 09:50:00|23819.6|23811.6|23848.6|23840.6|23849.1|23841.1|23804.6|23796.6|225
1600682100000|2020-09-21 09:55:00|23847.6|23839.6|23840.1|23832.1|23850.6|23842.6|23838.1|23830.1|196
1600682400000|2020-09-21 10:00:00|23840.6|23832.6|23839.6|23831.6|23852.6|23844.6|23828.1|23820.1|186
1600682700000|2020-09-21 10:05:00|23839.1|23831.1|23835.6|23827.6|23847.1|23839.1|23826.6|23818.6|169
1600683000000|2020-09-21 10:10:00|23835.1|23827.1|23829.1|23821.1|23844.6|23836.6|23825.6|23817.6|178
1600683300000|2020-09-21 10:15:00|23828.6|23820.6|23837.6|23829.6|23837.6|23829.6|23819.6|23811.6|139
1600683600000|2020-09-21 10:20:00|23838.1|23830.1|23871.1|23863.1|23871.6|23863.6|23833.6|23825.6|215
1600683900000|2020-09-21 10:25:00|23870.6|23862.6|23853.6|23845.6|23870.6|23862.6|23850.1|23842.1|135
1600684200000|2020-09-21 10:30:00|23854.1|23846.1|23863.1|23855.1|23869.6|23861.6|23852.6|23844.6|151
1600684500000|2020-09-21 10:35:00|23861.6|23853.6|23856.6|23848.6|23868.6|23860.6|23856.6|23848.6|101
1600684800000|2020-09-21 10:40:00|23856.1|23848.1|23838.6|23830.6|23860.1|23852.1|23832.6|23824.6|190
1600685100000|2020-09-21 10:45:00|23838.1|23830.1|23835.6|23827.6|23844.6|23836.6|23833.6|23825.6|97
1600685400000|2020-09-21 10:50:00|23836.1|23828.1|23838.6|23830.6|23839.1|23831.1|23827.6|23819.6|124
1600685700000|2020-09-21 10:55:00|23838.1|23830.1|23850.6|23842.6|23850.6|23842.6|23838.1|23830.1|77
1600686000000|2020-09-21 11:00:00|23851.1|23843.1|23848.1|23840.1|23862.1|23854.1|23845.1|23837.1|113
1600686300000|2020-09-21 11:05:00|23847.6|23839.6|23845.6|23837.6|23856.1|23848.1|23842.6|23834.6|44
1600686600000|2020-09-21 11:10:00|23845.1|23837.1|23860.6|23852.6|23862.1|23854.1|23843.6|23835.6|56
1600686900000|2020-09-21 11:15:00|23862.1|23854.1|23839.6|23831.6|23862.6|23854.6|23837.6|23829.6|74
1600687200000|2020-09-21 11:20:00|23839.1|23831.1|23821.6|23813.6|23847.6|23839.6|23820.6|23812.6|171
1600687500000|2020-09-21 11:25:00|23821.1|23813.1|23812.6|23804.6|23821.1|23813.1|23804.6|23796.6|243
1600687800000|2020-09-21 11:30:00|23812.1|23804.1|23812.6|23804.6|23822.1|23814.1|23805.6|23797.6|168
1600688100000|2020-09-21 11:35:00|23812.1|23804.1|23805.1|23797.1|23821.6|23813.6|23804.6|23796.6|152
1600688400000|2020-09-21 11:40:00|23804.6|23796.6|23806.1|23798.1|23811.6|23803.6|23796.1|23788.1|239
1600688700000|2020-09-21 11:45:00|23807.1|23799.1|23808.6|23800.6|23814.6|23806.6|23794.1|23786.1|235
1600689000000|2020-09-21 11:50:00|23809.1|23801.1|23810.6|23802.6|23811.1|23803.1|23799.1|23791.1|149
1600689300000|2020-09-21 11:55:00|23811.1|23803.1|23810.6|23802.6|23813.6|23805.6|23801.1|23793.1|160
1600689600000|2020-09-21 12:00:00|23808.1|23800.1|23792.1|23784.1|23813.6|23805.6|23792.1|23784.1|148
1600689900000|2020-09-21 12:05:00|23792.6|23784.6|23760.6|23752.6|23799.6|23791.6|23758.1|23750.1|433
1600690200000|2020-09-21 12:10:00|23761.1|23753.1|23777.6|23769.6|23781.6|23773.6|23757.1|23749.1|192
1600690500000|2020-09-21 12:15:00|23777.1|23769.1|23792.6|23784.6|23797.6|23789.6|23771.6|23763.6|159
1600690800000|2020-09-21 12:20:00|23793.1|23785.1|23769.1|23761.1|23798.6|23790.6|23765.6|23757.6|188
1600691100000|2020-09-21 12:25:00|23768.6|23760.6|23755.1|23747.1|23784.1|23776.1|23751.6|23743.6|204
1600691400000|2020-09-21 12:30:00|23755.6|23747.6|23741.6|23733.6|23756.6|23748.6|23739.6|23731.6|189
1600691700000|2020-09-21 12:35:00|23741.1|23733.1|23746.6|23738.6|23762.1|23754.1|23736.6|23728.6|165
1600692000000|2020-09-21 12:40:00|23746.1|23738.1|23723.1|23715.1|23746.1|23738.1|23719.1|23711.1|280
1600692300000|2020-09-21 12:45:00|23724.6|23716.6|23727.6|23719.6|23732.1|23724.1|23719.6|23711.6|212
1600692600000|2020-09-21 12:50:00|23727.1|23719.1|23740.6|23732.6|23741.1|23733.1|23721.6|23713.6|289
1600692900000|2020-09-21 12:55:00|23740.1|23732.1|23746.6|23738.6|23752.6|23744.6|23733.1|23725.1|268
1600693200000|2020-09-21 13:00:00|23746.1|23738.1|23769.6|23761.6|23770.6|23762.6|23736.1|23728.1|255
1600693500000|2020-09-21 13:05:00|23770.1|23762.1|23733.6|23725.6|23771.6|23763.6|23733.6|23725.6|257
1600693800000|2020-09-21 13:10:00|23733.1|23725.1|23756.1|23748.1|23764.6|23756.6|23727.1|23719.1|323
1600694100000|2020-09-21 13:15:00|23756.6|23748.6|23755.6|23747.6|23766.1|23758.1|23750.6|23742.6|220
1600694400000|2020-09-21 13:20:00|23755.1|23747.1|23742.1|23734.1|23759.6|23751.6|23739.1|23731.1|176
1600694700000|2020-09-21 13:25:00|23742.6|23734.6|23770.1|23762.1|23773.1|23765.1|23731.6|23723.6|434
1600695000000|2020-09-21 13:30:00|23769.6|23761.6|23768.1|23760.1|23790.6|23782.6|23754.1|23746.1|703
1600695300000|2020-09-21 13:35:00|23768.6|23760.6|23732.6|23724.6|23776.6|23768.6|23732.1|23724.1|469
1600695600000|2020-09-21 13:40:00|23732.1|23724.1|23746.6|23738.6|23746.6|23738.6|23714.6|23706.6|378
1600695900000|2020-09-21 13:45:00|23746.1|23738.1|23784.6|23776.6|23792.6|23784.6|23734.6|23726.6|416
1600696200000|2020-09-21 13:50:00|23785.1|23777.1|23793.6|23785.6|23799.6|23791.6|23767.1|23759.1|353
1600696500000|2020-09-21 13:55:00|23793.1|23785.1|23787.1|23779.1|23800.6|23792.6|23759.6|23751.6|313
1600696800000|2020-09-21 14:00:00|23786.6|23778.6|23760.6|23752.6|23795.6|23787.6|23746.6|23738.6|373
1600697100000|2020-09-21 14:05:00|23761.1|23753.1|23769.6|23761.6|23775.1|23767.1|23741.1|23733.1|242
1600697400000|2020-09-21 14:10:00|23769.1|23761.1|23745.1|23737.1|23783.6|23775.6|23743.1|23735.1|278
1600697700000|2020-09-21 14:15:00|23744.1|23736.1|23725.6|23717.6|23755.6|23747.6|23717.6|23709.6|387
1600698000000|2020-09-21 14:20:00|23725.1|23717.1|23711.1|23703.1|23730.6|23722.6|23691.1|23683.1|659
1600698300000|2020-09-21 14:25:00|23711.6|23703.6|23693.6|23685.6|23717.1|23709.1|23693.1|23685.1|362
1600698600000|2020-09-21 14:30:00|23693.1|23685.1|23682.6|23674.6|23698.1|23690.1|23669.1|23661.1|465
1600698900000|2020-09-21 14:35:00|23683.1|23675.1|23637.1|23629.1|23683.6|23675.6|23633.6|23625.6|679
1600699200000|2020-09-21 14:40:00|23636.6|23628.6|23630.6|23622.6|23667.1|23659.1|23622.6|23614.6|828
1600699500000|2020-09-21 14:45:00|23631.1|23623.1|23666.6|23658.6|23670.1|23662.1|23626.1|23618.1|499
1600699800000|2020-09-21 14:50:00|23664.6|23656.6|23681.1|23673.1|23685.1|23677.1|23641.1|23633.1|454
1600700100000|2020-09-21 14:55:00|23680.6|23672.6|23656.1|23648.1|23682.6|23674.6|23655.6|23647.6|341
1600700400000|2020-09-21 15:00:00|23656.6|23648.6|23692.6|23684.6|23699.1|23691.1|23650.1|23642.1|351
1600700700000|2020-09-21 15:05:00|23692.1|23684.1|23711.6|23703.6|23711.6|23703.6|23688.6|23680.6|335
1600701000000|2020-09-21 15:10:00|23711.1|23703.1|23692.6|23684.6|23716.1|23708.1|23682.6|23674.6|438
1600701300000|2020-09-21 15:15:00|23690.6|23682.6|23673.1|23665.1|23693.1|23685.1|23665.1|23657.1|281
1600701600000|2020-09-21 15:20:00|23672.1|23664.1|23683.6|23675.6|23688.1|23680.1|23672.1|23664.1|190
1600701900000|2020-09-21 15:25:00|23683.1|23675.1|23698.6|23690.6|23706.6|23698.6|23664.1|23656.1|439
1600702200000|2020-09-21 15:30:00|23699.1|23691.1|23694.6|23686.6|23716.6|23708.6|23684.6|23676.6|385
1600702500000|2020-09-21 15:35:00|23694.1|23686.1|23720.6|23712.6|23730.6|23722.6|23691.6|23683.6|350
1600702800000|2020-09-21 15:40:00|23721.1|23713.1|23728.1|23720.1|23741.1|23733.1|23714.6|23706.6|289
1600703100000|2020-09-21 15:45:00|23726.6|23718.6|23743.6|23735.6|23751.6|23743.6|23725.1|23717.1|373
1600703400000|2020-09-21 15:50:00|23744.1|23736.1|23745.6|23737.6|23753.6|23745.6|23740.1|23732.1|391
1600703700000|2020-09-21 15:55:00|23745.1|23737.1|23753.6|23745.6|23758.6|23750.6|23741.1|23733.1|303
1600704000000|2020-09-21 16:00:00|23754.1|23746.1|23772.6|23764.6|23773.6|23765.6|23748.6|23740.6|277
1600704300000|2020-09-21 16:05:00|23771.6|23763.6|23777.6|23769.6|23783.6|23775.6|23768.6|23760.6|248
1600704600000|2020-09-21 16:10:00|23777.1|23769.1|23769.1|23761.1|23779.6|23771.6|23767.6|23759.6|158
1600704900000|2020-09-21 16:15:00|23768.6|23760.6|23771.1|23763.1|23778.1|23770.1|23760.6|23752.6|116
1600705200000|2020-09-21 16:20:00|23770.1|23762.1|23765.6|23757.6|23777.6|23769.6|23756.6|23748.6|89
1600705500000|2020-09-21 16:25:00|23765.1|23757.1|23773.1|23765.1|23780.6|23772.6|23763.1|23755.1|98
1600705800000|2020-09-21 16:30:00|23773.6|23765.6|23766.1|23758.1|23778.1|23770.1|23760.1|23752.1|101
1600706100000|2020-09-21 16:35:00|23766.6|23758.6|23777.6|23769.6|23784.6|23776.6|23766.6|23758.6|112
1600706400000|2020-09-21 16:40:00|23778.1|23770.1|23775.1|23767.1|23794.6|23786.6|23772.6|23764.6|135
1600706700000|2020-09-21 16:45:00|23774.6|23766.6|23771.1|23763.1|23781.6|23773.6|23758.6|23750.6|81
1600707000000|2020-09-21 16:50:00|23771.6|23763.6|23766.6|23758.6|23771.6|23763.6|23758.1|23750.1|62
1600707300000|2020-09-21 16:55:00|23767.6|23759.6|23769.1|23761.1|23780.1|23772.1|23758.1|23750.1|76
1600707600000|2020-09-21 17:00:00|23769.6|23761.6|23754.6|23746.6|23772.6|23764.6|23747.1|23739.1|148
1600707900000|2020-09-21 17:05:00|23755.1|23747.1|23767.6|23759.6|23770.1|23762.1|23749.1|23741.1|54
1600708200000|2020-09-21 17:10:00|23768.1|23760.1|23783.1|23775.1|23783.6|23775.6|23761.1|23753.1|51
1600708500000|2020-09-21 17:15:00|23782.6|23774.6|23780.6|23772.6|23794.6|23786.6|23778.6|23770.6|84
1600708800000|2020-09-21 17:20:00|23780.1|23772.1|23800.6|23792.6|23802.1|23794.1|23779.6|23771.6|149
1600709100000|2020-09-21 17:25:00|23801.6|23793.6|23801.1|23793.1|23801.6|23793.6|23794.6|23786.6|80
1600709400000|2020-09-21 17:30:00|23801.6|23793.6|23824.1|23816.1|23827.6|23819.6|23799.1|23791.1|392
1600709700000|2020-09-21 17:35:00|23824.6|23816.6|23826.1|23818.1|23828.6|23820.6|23817.1|23809.1|121
1600710000000|2020-09-21 17:40:00|23826.6|23818.6|23814.1|23806.1|23829.6|23821.6|23813.6|23805.6|80
1600710300000|2020-09-21 17:45:00|23814.6|23806.6|23826.1|23818.1|23828.6|23820.6|23811.6|23803.6|114
1600710600000|2020-09-21 17:50:00|23826.6|23818.6|23816.6|23808.6|23834.6|23826.6|23816.6|23808.6|116
1600710900000|2020-09-21 17:55:00|23816.1|23808.1|23817.1|23809.1|23827.1|23819.1|23810.6|23802.6|60
1600711200000|2020-09-21 18:00:00|23816.6|23808.6|23827.1|23819.1|23831.1|23823.1|23810.6|23802.6|102
1600711500000|2020-09-21 18:05:00|23826.6|23818.6|23806.6|23798.6|23826.6|23818.6|23798.1|23790.1|111
1600711800000|2020-09-21 18:10:00|23806.1|23798.1|23801.6|23793.6|23813.1|23805.1|23792.6|23784.6|102
1600712100000|2020-09-21 18:15:00|23802.1|23794.1|23807.6|23799.6|23819.1|23811.1|23798.1|23790.1|103
1600712400000|2020-09-21 18:20:00|23808.1|23800.1|23814.1|23806.1|23821.6|23813.6|23803.1|23795.1|77
1600712700000|2020-09-21 18:25:00|23813.6|23805.6|23827.1|23819.1|23829.1|23821.1|23812.1|23804.1|87
1600713000000|2020-09-21 18:30:00|23826.6|23818.6|23804.6|23796.6|23827.1|23819.1|23799.6|23791.6|110
1600713300000|2020-09-21 18:35:00|23803.6|23795.6|23804.6|23796.6|23805.1|23797.1|23796.1|23788.1|55
1600713600000|2020-09-21 18:40:00|23804.1|23796.1|23794.1|23786.1|23812.1|23804.1|23794.1|23786.1|82
1600713900000|2020-09-21 18:45:00|23794.6|23786.6|23794.6|23786.6|23802.1|23794.1|23789.6|23781.6|145
1600714200000|2020-09-21 18:50:00|23794.1|23786.1|23812.1|23804.1|23814.1|23806.1|23791.1|23783.1|112
1600714500000|2020-09-21 18:55:00|23812.6|23804.6|23823|23793|23825.1|23817.1|23811.1|23793|123
1600714800000|2020-09-21 19:00:00|23819.6|23789.6|23854|23824|23854|23824|23815.7|23785.7|0
1600715100000|2020-09-21 19:05:00|23854.3|23824.3|23856.8|23826.8|23856.8|23826.8|23847.6|23817.6|0
1600715400000|2020-09-21 19:10:00|23857.1|23827.1|23863.3|23833.3|23876.8|23846.8|23857.1|23827.1|0
1600715700000|2020-09-21 19:15:00|23863.8|23833.8|23876.9|23846.9|23885.1|23855.1|23860.2|23830.2|0
1600716000000|2020-09-21 19:20:00|23877.4|23847.4|23897.5|23867.5|23901.2|23871.2|23863.7|23833.7|0
1600716300000|2020-09-21 19:25:00|23898.3|23868.3|23891.4|23861.4|23900.4|23870.4|23890.6|23860.6|0
1600716600000|2020-09-21 19:30:00|23891.6|23861.6|23882|23852|23900.3|23870.3|23868.8|23838.8|0
1600716900000|2020-09-21 19:35:00|23881.7|23851.7|23903.5|23873.5|23914.1|23884.1|23880.2|23850.2|0
1600717200000|2020-09-21 19:40:00|23903.8|23873.8|23908.6|23878.6|23912.6|23882.6|23889.4|23859.4|0
1600717500000|2020-09-21 19:45:00|23909.1|23879.1|23905.3|23875.3|23925.1|23895.1|23905.2|23875.2|0
1600717800000|2020-09-21 19:50:00|23905.1|23875.1|23925.1|23895.1|23938.4|23908.4|23903.4|23873.4|0
1600718100000|2020-09-21 19:55:00|23924.8|23894.8|23975.5|23945.5|23979.3|23949.3|23924.8|23894.8|0
1600718400000|2020-09-21 20:00:00|23978|23948|23983.1|23953.1|23998.5|23968.5|23973|23943|0
1600718700000|2020-09-21 20:05:00|23984.4|23954.4|23971.5|23941.5|23995.9|23965.9|23968.1|23938.1|0
1600719000000|2020-09-21 20:10:00|23970.2|23940.2|23989.6|23959.6|23990.7|23960.7|23968.9|23938.9|0
1600719300000|2020-09-21 20:15:00|23989.5|23959.5|23991.8|23961.8|23994.7|23964.7|23988.6|23958.6|0
1600719600000|2020-09-21 20:20:00|23991.5|23961.5|23971.3|23941.3|23991.5|23961.5|23970.2|23940.2|0
1600719900000|2020-09-21 20:25:00|23971.5|23941.5|23962.7|23932.7|23972.8|23942.8|23960.6|23930.6|0
1600720200000|2020-09-21 20:30:00|23967.6|23937.6|23990.9|23960.9|23990.9|23960.9|23966.9|23936.9|0
1600720500000|2020-09-21 20:35:00|23991.2|23961.2|23989.2|23959.2|23992.5|23962.5|23987|23957|0
1600720800000|2020-09-21 20:40:00|23990.5|23960.5|23986.2|23956.2|23991.8|23961.8|23984.9|23954.9|0
1600721100000|2020-09-21 20:45:00|23984.9|23954.9|23985.6|23955.6|23988.8|23958.8|23983.6|23953.6|0
1600721400000|2020-09-21 20:50:00|23986.9|23956.9|23981.5|23951.5|23986.9|23956.9|23980.5|23950.5|0
1600721700000|2020-09-21 20:55:00|23980.2|23950.2|23964.1|23934.1|23982.1|23952.1|23960.2|23930.2|0
1600722000000|2020-09-21 21:00:00|23965.2|23935.2|23963.1|23933.1|23972.1|23942.1|23954.4|23924.4|0
1600722300000|2020-09-21 21:05:00|23963.5|23933.5|23958.7|23928.7|23963.8|23933.8|23958|23928|0
1600722600000|2020-09-21 21:10:00|23959.3|23929.3|23958.3|23928.3|23959.7|23929.7|23958.3|23928.3|0
1600722900000|2020-09-21 21:15:00|23958.6|23928.6|23956.3|23926.3|23958.6|23928.6|23956.1|23926.1|0
1600723200000|2020-09-21 21:20:00|23956.1|23926.1|23952.9|23922.9|23956.5|23926.5|23952.4|23922.4|0
1600723500000|2020-09-21 21:25:00|23952.4|23922.4|23945.1|23915.1|23952.6|23922.6|23944.7|23914.7|0
1600723800000|2020-09-21 21:30:00|23944.4|23914.4|23941.9|23911.9|23944.5|23914.5|23941.5|23911.5|0
1600724100000|2020-09-21 21:35:00|23939.8|23909.8|23938.9|23908.9|23940|23910|23938.3|23908.3|0
1600724400000|2020-09-21 21:40:00|23938.3|23908.3|23938.5|23908.5|23938.6|23908.6|23937.9|23907.9|0
1600724700000|2020-09-21 21:45:00|23937.7|23907.7|23939.4|23909.4|23939.4|23909.4|23937.7|23907.7|0
1600725000000|2020-09-21 21:50:00|23942.5|23912.5|23940.4|23910.4|23943.5|23913.5|23939.3|23909.3|0
1600725300000|2020-09-21 21:55:00|23939.3|23909.3|23941|23911|23941.9|23911.9|23939.3|23909.3|0
1600725600000|2020-09-21 22:00:00|23950.4|23920.4|23968.5|23938.5|23969.1|23939.1|23938.9|23908.9|0
1600725900000|2020-09-21 22:05:00|23969.1|23939.1|23966|23936|23970.1|23940.1|23959.6|23929.6|0
1600726200000|2020-09-21 22:10:00|23966.6|23936.6|23958.1|23928.1|23967.2|23937.2|23953.6|23923.6|0
1600726500000|2020-09-21 22:15:00|23958.8|23928.8|23955.1|23925.1|23959.4|23929.4|23950.4|23920.4|0
1600726800000|2020-09-21 22:20:00|23956.4|23926.4|23962.4|23932.4|23968.5|23938.5|23956.4|23926.4|0
1600727100000|2020-09-21 22:25:00|23963.1|23933.1|23958.3|23928.3|23963.1|23933.1|23955.7|23925.7|0
1600727400000|2020-09-21 22:30:00|23957.6|23927.6|23955.2|23925.2|23959.3|23929.3|23952.9|23922.9|0
1600727700000|2020-09-21 22:35:00|23955.8|23925.8|23955.2|23925.2|23960.3|23930.3|23955.2|23925.2|0
1600728000000|2020-09-21 22:40:00|23955.8|23925.8|23959.8|23929.8|23963.5|23933.5|23955.8|23925.8|0
1600728300000|2020-09-21 22:45:00|23961.1|23931.1|23959.6|23929.6|23963.7|23933.7|23957|23927|0
1600728600000|2020-09-21 22:50:00|23960.2|23930.2|23965.8|23935.8|23968.3|23938.3|23951.9|23921.9|0
1600728900000|2020-09-21 22:55:00|23966.4|23936.4|23962|23932|23967.7|23937.7|23962|23932|0
1600729200000|2020-09-21 23:00:00|23963.3|23933.3|23955.8|23925.8|23963.3|23933.3|23953.8|23923.8|0
1600729500000|2020-09-21 23:05:00|23956.4|23926.4|23953|23923|23956.4|23926.4|23949.1|23919.1|0
1600729800000|2020-09-21 23:10:00|23954.3|23924.3|23950.3|23920.3|23954.3|23924.3|23948.1|23918.1|0
1600730100000|2020-09-21 23:15:00|23951.6|23921.6|23956.1|23926.1|23960.6|23930.6|23950.3|23920.3|0
1600730400000|2020-09-21 23:20:00|23955.5|23925.5|23947.5|23917.5|23961.2|23931.2|23947.5|23917.5|0
1600730700000|2020-09-21 23:25:00|23948.8|23918.8|23947.1|23917.1|23954.1|23924.1|23947.1|23917.1|0
1600731000000|2020-09-21 23:30:00|23946.4|23916.4|23952.7|23922.7|23954|23924|23941.9|23911.9|0
1600731300000|2020-09-21 23:35:00|23954|23924|23963|23933|23963|23933|23952.1|23922.1|0
1600731600000|2020-09-21 23:40:00|23961.7|23931.7|23963.4|23933.4|23963.4|23933.4|23951.5|23921.5|0
1600731900000|2020-09-21 23:45:00|23961.1|23931.1|23961.1|23931.1|23963|23933|23959|23929|0
1600732200000|2020-09-21 23:50:00|23960.4|23930.4|23967.8|23937.8|23969.1|23939.1|23955.9|23925.9|0
1600732500000|2020-09-21 23:55:00|23966.5|23936.5|23978.3|23948.3|23983.2|23953.2|23966.5|23936.5|0
1600732800000|2020-09-22 00:00:00|23977.6|23947.6|23983.8|23953.8|23987.6|23957.6|23971.3|23941.3|0
1600733100000|2020-09-22 00:05:00|23983.1|23953.1|24014.7|23984.7|24015.4|23985.4|23979.6|23949.6|0
1600733400000|2020-09-22 00:10:00|24014|23984|24002.8|23972.8|24016.8|23986.8|23998|23968|0
1600733700000|2020-09-22 00:15:00|24002.1|23972.1|24010.8|23980.8|24012.7|23982.7|23989.7|23959.7|0
1600734000000|2020-09-22 00:20:00|24010.2|23980.2|24011.1|23981.1|24011.7|23981.7|24002.3|23972.3|0
1600734300000|2020-09-22 00:25:00|24009.2|23979.2|24008.8|23978.8|24011.1|23981.1|24001.5|23971.5|0
1600734600000|2020-09-22 00:30:00|24008.2|23978.2|23971.7|23941.7|24008.2|23978.2|23971.1|23941.1|0
1600734900000|2020-09-22 00:35:00|23971.1|23941.1|23970.9|23940.9|23977.8|23947.8|23960.7|23930.7|0
1600735200000|2020-09-22 00:40:00|23970.5|23940.5|23958.8|23928.8|23970.5|23940.5|23954|23924|0
1600735500000|2020-09-22 00:45:00|23959.1|23929.1|23959.7|23929.7|23961.7|23931.7|23947.7|23917.7|0
1600735800000|2020-09-22 00:50:00|23960.1|23930.1|23977.1|23947.1|23978.1|23948.1|23959.7|23929.7|0
1600736100000|2020-09-22 00:55:00|23977.5|23947.5|23975.5|23945.5|23983.2|23953.2|23974.9|23944.9|0
1600736400000|2020-09-22 01:00:00|23974.9|23944.9|23930.2|23900.2|23980.6|23950.6|23924.8|23894.8|0
1600736700000|2020-09-22 01:05:00|23930.5|23900.5|23912.9|23882.9|23930.5|23900.5|23902.2|23872.2|0
1600737000000|2020-09-22 01:10:00|23912.2|23882.2|23904.7|23874.7|23919.5|23889.5|23895.8|23865.8|0
1600737300000|2020-09-22 01:15:00|23893.4|23863.4|23774.4|23769.4|23904.4|23899.4|23772.9|23767.9|3485
1600737600000|2020-09-22 01:20:00|23775.9|23770.9|23726.9|23721.9|23779.9|23774.9|23711.9|23706.9|2306
1600737900000|2020-09-22 01:25:00|23728.4|23723.4|23751.4|23746.4|23799.4|23794.4|23728.4|23723.4|1855
1600738200000|2020-09-22 01:30:00|23750.4|23745.4|23747.4|23742.4|23768.9|23763.9|23672.4|23667.4|6608
1600738500000|2020-09-22 01:35:00|23745.4|23740.4|23830.4|23825.4|23855.9|23850.9|23727.4|23722.4|5275
1600738800000|2020-09-22 01:40:00|23829.9|23824.9|23772.4|23767.4|23829.9|23824.9|23766.9|23761.9|4143
1600739100000|2020-09-22 01:45:00|23774.9|23769.9|23813.9|23808.9|23819.4|23814.4|23766.9|23761.9|3152
1600739400000|2020-09-22 01:50:00|23812.9|23807.9|23795.4|23790.4|23838.4|23833.4|23773.9|23768.9|2339
1600739700000|2020-09-22 01:55:00|23794.9|23789.9|23787.9|23782.9|23818.9|23813.9|23773.4|23768.4|1804
1600740000000|2020-09-22 02:00:00|23788.4|23783.4|23811.4|23806.4|23815.4|23810.4|23778.4|23773.4|1817
1600740300000|2020-09-22 02:05:00|23810.9|23805.9|23834.9|23829.9|23837.4|23832.4|23802.4|23797.4|1707
1600740600000|2020-09-22 02:10:00|23834.4|23829.4|23778.9|23773.9|23845.4|23840.4|23777.9|23772.9|2355
1600740900000|2020-09-22 02:15:00|23778.4|23773.4|23748.4|23743.4|23780.4|23775.4|23747.4|23742.4|2034
1600741200000|2020-09-22 02:20:00|23748.9|23743.9|23760.4|23755.4|23765.9|23760.9|23744.4|23739.4|1270
1600741500000|2020-09-22 02:25:00|23759.9|23754.9|23727.4|23722.4|23783.4|23778.4|23726.9|23721.9|1779
1600741800000|2020-09-22 02:30:00|23728.4|23723.4|23745.4|23740.4|23752.4|23747.4|23723.9|23718.9|1236
1600742100000|2020-09-22 02:35:00|23744.4|23739.4|23737.9|23732.9|23755.4|23750.4|23722.4|23717.4|999
1600742400000|2020-09-22 02:40:00|23736.9|23731.9|23772.4|23767.4|23772.4|23767.4|23720.4|23715.4|1072
1600742700000|2020-09-22 02:45:00|23771.4|23766.4|23767.4|23762.4|23778.4|23773.4|23750.9|23745.9|908
1600743000000|2020-09-22 02:50:00|23767.9|23762.9|23760.4|23755.4|23794.9|23789.9|23756.9|23751.9|1361
1600743300000|2020-09-22 02:55:00|23759.9|23754.9|23792.4|23787.4|23793.4|23788.4|23756.9|23751.9|868
1600743600000|2020-09-22 03:00:00|23790.4|23785.4|23783.4|23778.4|23804.4|23799.4|23770.4|23765.4|1311
1600743900000|2020-09-22 03:05:00|23783.9|23778.9|23798.4|23793.4|23819.9|23814.9|23782.9|23777.9|1366
1600744200000|2020-09-22 03:10:00|23798.9|23793.9|23813.4|23808.4|23813.4|23808.4|23783.9|23778.9|678
1600744500000|2020-09-22 03:15:00|23813.9|23808.9|23829.4|23824.4|23829.9|23824.9|23803.4|23798.4|1092
1600744800000|2020-09-22 03:20:00|23828.9|23823.9|23850.4|23845.4|23866.9|23861.9|23824.9|23819.9|1833
1600745100000|2020-09-22 03:25:00|23850.9|23845.9|23840.9|23835.9|23854.9|23849.9|23822.9|23817.9|1239
1600745400000|2020-09-22 03:30:00|23840.4|23835.4|23833.9|23828.9|23852.9|23847.9|23831.9|23826.9|478
1600745700000|2020-09-22 03:35:00|23833.4|23828.4|23866.9|23861.9|23871.4|23866.4|23833.4|23828.4|794
1600746000000|2020-09-22 03:40:00|23866.4|23861.4|23855.9|23850.9|23869.9|23864.9|23847.9|23842.9|684
1600746300000|2020-09-22 03:45:00|23856.4|23851.4|23865.9|23860.9|23869.4|23864.4|23845.9|23840.9|470
1600746600000|2020-09-22 03:50:00|23865.4|23860.4|23858.9|23853.9|23865.4|23860.4|23851.9|23846.9|447
1600746900000|2020-09-22 03:55:00|23861.4|23856.4|23851.9|23846.9|23866.4|23861.4|23848.4|23843.4|552
1600747200000|2020-09-22 04:00:00|23864.8|23834.8|23850.9|23820.9|23864.8|23834.8|23840.2|23810.2|1
1600747500000|2020-09-22 04:05:00|23851.5|23821.5|23858.6|23828.6|23858.6|23828.6|23851.5|23821.5|0
1600747800000|2020-09-22 04:10:00|23858|23828|23858.3|23828.3|23864|23834|23851.4|23821.4|0
1600748100000|2020-09-22 04:15:00|23858|23828|23857.4|23827.4|23859|23829|23850.7|23820.7|0
1600748400000|2020-09-22 04:20:00|23858|23828|23852.3|23822.3|23858.7|23828.7|23846|23816|0
1600748700000|2020-09-22 04:25:00|23853|23823|23849.1|23819.1|23856.7|23826.7|23842.2|23812.2|0
1600749000000|2020-09-22 04:30:00|23848.7|23818.7|23870.2|23840.2|23870.8|23840.8|23848.4|23818.4|0
1600749300000|2020-09-22 04:35:00|23870.8|23840.8|23868.9|23838.9|23875.8|23845.8|23868.2|23838.2|0
1600749600000|2020-09-22 04:40:00|23868.2|23838.2|23875.8|23845.8|23876.2|23846.2|23867.6|23837.6|0
1600749900000|2020-09-22 04:45:00|23875.5|23845.5|23875.9|23845.9|23876.5|23846.5|23870.2|23840.2|0
1600750200000|2020-09-22 04:50:00|23875.5|23845.5|23877.8|23847.8|23878.4|23848.4|23863.9|23833.9|0
1600750500000|2020-09-22 04:55:00|23877.5|23847.5|23872.1|23842.1|23877.8|23847.8|23872.1|23842.1|0
1600750800000|2020-09-22 05:00:00|23878.1|23848.1|23809.9|23804.9|23880.6|23850.6|23802.4|23797.4|1641
1600751100000|2020-09-22 05:05:00|23808.9|23803.9|23793.9|23788.9|23813.4|23808.4|23786.9|23781.9|930
1600751400000|2020-09-22 05:10:00|23794.4|23789.4|23790.9|23785.9|23808.9|23803.9|23778.9|23773.9|890
1600751700000|2020-09-22 05:15:00|23790.4|23785.4|23777.4|23772.4|23791.4|23786.4|23767.9|23762.9|2387
1600752000000|2020-09-22 05:20:00|23777.9|23772.9|23767.9|23762.9|23788.9|23783.9|23749.9|23744.9|1310
1600752300000|2020-09-22 05:25:00|23768.9|23763.9|23765.4|23760.4|23783.4|23778.4|23761.4|23756.4|2085
1600752600000|2020-09-22 05:30:00|23765.9|23760.9|23780.4|23775.4|23784.4|23779.4|23762.9|23757.9|777
1600752900000|2020-09-22 05:35:00|23780.9|23775.9|23750.4|23745.4|23780.9|23775.9|23747.4|23742.4|930
1600753200000|2020-09-22 05:40:00|23751.9|23746.9|23751.4|23746.4|23759.9|23754.9|23743.9|23738.9|654
1600753500000|2020-09-22 05:45:00|23751.9|23746.9|23735.9|23730.9|23767.4|23762.4|23735.9|23730.9|807
1600753800000|2020-09-22 05:50:00|23736.4|23731.4|23738.4|23733.4|23758.4|23753.4|23734.9|23729.9|784
1600754100000|2020-09-22 05:55:00|23737.9|23732.9|23722.9|23717.9|23740.4|23735.4|23722.4|23717.4|835
1600754400000|2020-09-22 06:00:00|23724.9|23719.9|23747.4|23742.4|23755.9|23750.9|23724.9|23719.9|1042
1600754700000|2020-09-22 06:05:00|23747.9|23742.9|23732.4|23727.4|23757.4|23752.4|23731.9|23726.9|657
1600755000000|2020-09-22 06:10:00|23731.9|23726.9|23732.4|23727.4|23747.4|23742.4|23727.4|23722.4|754
1600755300000|2020-09-22 06:15:00|23735.9|23730.9|23676.9|23671.9|23743.9|23738.9|23672.9|23667.9|2407
1600755600000|2020-09-22 06:20:00|23675.9|23670.9|23688.4|23683.4|23690.4|23685.4|23644.4|23639.4|2942
1600755900000|2020-09-22 06:25:00|23687.9|23682.9|23701.9|23696.9|23726.4|23721.4|23683.4|23678.4|1660
1600756200000|2020-09-22 06:30:00|23699.4|23694.4|23698.9|23693.9|23713.9|23708.9|23691.9|23686.9|1246
1600756500000|2020-09-22 06:35:00|23698.4|23693.4|23687.9|23682.9|23707.4|23702.4|23682.9|23677.9|1088
1600756800000|2020-09-22 06:40:00|23687.4|23682.4|23677.4|23672.4|23690.4|23685.4|23673.4|23668.4|908
1600757100000|2020-09-22 06:45:00|23676.4|23671.4|23703.9|23698.9|23710.4|23705.4|23676.4|23671.4|930
1600757400000|2020-09-22 06:50:00|23704.4|23699.4|23679.9|23674.9|23710.4|23705.4|23675.4|23670.4|1364
1600757700000|2020-09-22 06:55:00|23678.4|23673.4|23710.4|23705.4|23710.9|23705.9|23675.4|23670.4|1115
1600758000000|2020-09-22 07:00:00|23709.4|23704.4|23738.4|23733.4|23740.4|23735.4|23691.9|23686.9|1280
1600758300000|2020-09-22 07:05:00|23737.4|23732.4|23707.4|23702.4|23739.4|23734.4|23701.4|23696.4|1084
1600758600000|2020-09-22 07:10:00|23706.9|23701.9|23669.4|23664.4|23708.9|23703.9|23665.4|23660.4|1418
1600758900000|2020-09-22 07:15:00|23668.4|23663.4|23648.4|23643.4|23680.4|23675.4|23636.4|23631.4|1414
1600759200000|2020-09-22 07:20:00|23647.9|23642.9|23693.9|23688.9|23698.4|23693.4|23641.4|23636.4|1287
1600759500000|2020-09-22 07:25:00|23692.4|23687.4|23666.4|23661.4|23693.9|23688.9|23657.4|23652.4|871
1600759800000|2020-09-22 07:30:00|23667.4|23662.4|23645.4|23640.4|23688.4|23683.4|23643.4|23638.4|1231
1600760100000|2020-09-22 07:35:00|23644.9|23639.9|23653.4|23648.4|23669.4|23664.4|23629.4|23624.4|1329
1600760400000|2020-09-22 07:40:00|23652.4|23647.4|23654.4|23649.4|23664.9|23659.9|23644.9|23639.9|908
1600760700000|2020-09-22 07:45:00|23654.9|23649.9|23688.4|23683.4|23688.9|23683.9|23651.9|23646.9|1134
1600761000000|2020-09-22 07:50:00|23689.4|23684.4|23692.9|23687.9|23701.9|23696.9|23688.4|23683.4|1453
1600761300000|2020-09-22 07:55:00|23692.4|23687.4|23715.4|23710.4|23717.4|23712.4|23691.9|23686.9|1074
1600761600000|2020-09-22 08:00:00|23715.9|23710.9|23699.9|23694.9|23720.4|23715.4|23687.4|23682.4|1631
1600761900000|2020-09-22 08:05:00|23697.4|23692.4|23664.9|23659.9|23708.4|23703.4|23662.9|23657.9|1752
1600762200000|2020-09-22 08:10:00|23665.4|23660.4|23660.9|23655.9|23671.9|23666.9|23644.9|23639.9|1293
1600762500000|2020-09-22 08:15:00|23660.4|23655.4|23671.4|23666.4|23685.4|23680.4|23659.9|23654.9|1239
1600762800000|2020-09-22 08:20:00|23672.4|23667.4|23659.4|23654.4|23675.9|23670.9|23654.9|23649.9|949
1600763100000|2020-09-22 08:25:00|23657.4|23652.4|23659.4|23654.4|23678.4|23673.4|23652.4|23647.4|897
1600763400000|2020-09-22 08:30:00|23678.7|23648.7|23689|23659|23692.7|23662.7|23670.2|23640.2|0
1600763700000|2020-09-22 08:35:00|23688.7|23658.7|23669.2|23639.2|23689|23659|23662.1|23632.1|0
1600764000000|2020-09-22 08:40:00|23668.9|23638.9|23656.1|23626.1|23670.2|23640.2|23649.5|23619.5|0
1600764300000|2020-09-22 08:45:00|23655.4|23625.4|23648.2|23618.2|23661.3|23631.3|23645.8|23615.8|0
1600764600000|2020-09-22 08:50:00|23647.6|23617.6|23645.1|23615.1|23649.4|23619.4|23630.2|23600.2|0
1600764900000|2020-09-22 08:55:00|23645.7|23615.7|23671.2|23641.2|23671.2|23641.2|23645.7|23615.7|0
1600765200000|2020-09-22 09:00:00|23670.9|23640.9|23669.4|23639.4|23672.5|23642.5|23659.4|23629.4|0
1600765500000|2020-09-22 09:05:00|23670|23640|23691.2|23661.2|23691.5|23661.5|23667.5|23637.5|0
1600765800000|2020-09-22 09:10:00|23691.5|23661.5|23710|23680|23720.6|23690.6|23691.5|23661.5|0
1600766100000|2020-09-22 09:15:00|23691.9|23683.9|23710.4|23702.4|23718.4|23710.4|23679.9|23671.9|424
1600766400000|2020-09-22 09:20:00|23708.9|23700.9|23728.9|23720.9|23733.4|23725.4|23704.9|23696.9|180
1600766700000|2020-09-22 09:25:00|23729.4|23721.4|23723.4|23715.4|23741.4|23733.4|23722.4|23714.4|225
1600767000000|2020-09-22 09:30:00|23722.4|23714.4|23718.4|23710.4|23724.9|23716.9|23713.4|23705.4|151
1600767300000|2020-09-22 09:35:00|23718.9|23710.9|23719.4|23711.4|23723.9|23715.9|23713.4|23705.4|310
1600767600000|2020-09-22 09:40:00|23719.9|23711.9|23720.9|23712.9|23728.9|23720.9|23718.4|23710.4|127
1600767900000|2020-09-22 09:45:00|23720.4|23712.4|23706.4|23698.4|23720.9|23712.9|23701.4|23693.4|181
1600768200000|2020-09-22 09:50:00|23706.9|23698.9|23710.4|23702.4|23719.4|23711.4|23706.9|23698.9|58
1600768500000|2020-09-22 09:55:00|23709.9|23701.9|23714.9|23706.9|23720.9|23712.9|23705.4|23697.4|59
1600768800000|2020-09-22 10:00:00|23713.9|23705.9|23719.4|23711.4|23722.4|23714.4|23708.9|23700.9|34
1600769100000|2020-09-22 10:05:00|23718.9|23710.9|23711.4|23703.4|23721.9|23713.9|23705.4|23697.4|96
1600769400000|2020-09-22 10:10:00|23711.9|23703.9|23707.4|23699.4|23712.4|23704.4|23704.4|23696.4|46
1600769700000|2020-09-22 10:15:00|23706.9|23698.9|23712.9|23704.9|23714.9|23706.9|23706.4|23698.4|68
1600770000000|2020-09-22 10:20:00|23713.4|23705.4|23737.9|23729.9|23741.4|23733.4|23713.4|23705.4|112
1600770300000|2020-09-22 10:25:00|23738.4|23730.4|23745.4|23737.4|23748.4|23740.4|23735.4|23727.4|147
1600770600000|2020-09-22 10:30:00|23744.9|23736.9|23748.9|23740.9|23756.9|23748.9|23740.9|23732.9|282
1600770900000|2020-09-22 10:35:00|23749.4|23741.4|23747.9|23739.9|23753.4|23745.4|23745.9|23737.9|132
1600771200000|2020-09-22 10:40:00|23748.4|23740.4|23750.4|23742.4|23755.4|23747.4|23745.9|23737.9|141
1600771500000|2020-09-22 10:45:00|23749.9|23741.9|23741.4|23733.4|23751.9|23743.9|23738.9|23730.9|67
1600771800000|2020-09-22 10:50:00|23741.9|23733.9|23747.4|23739.4|23748.4|23740.4|23740.4|23732.4|70
1600772100000|2020-09-22 10:55:00|23748.4|23740.4|23744.4|23736.4|23758.4|23750.4|23742.9|23734.9|118
1600772400000|2020-09-22 11:00:00|23744.9|23736.9|23739.9|23731.9|23744.9|23736.9|23735.4|23727.4|57
1600772700000|2020-09-22 11:05:00|23739.4|23731.4|23740.9|23732.9|23741.9|23733.9|23734.4|23726.4|90
1600773000000|2020-09-22 11:10:00|23740.4|23732.4|23750.9|23742.9|23751.4|23743.4|23738.4|23730.4|60
1600773300000|2020-09-22 11:15:00|23751.4|23743.4|23760.9|23752.9|23762.4|23754.4|23749.9|23741.9|103
1600773600000|2020-09-22 11:20:00|23761.4|23753.4|23765.4|23757.4|23767.4|23759.4|23755.9|23747.9|99
1600773900000|2020-09-22 11:25:00|23765.9|23757.9|23766.9|23758.9|23768.4|23760.4|23763.9|23755.9|52
1600774200000|2020-09-22 11:30:00|23767.4|23759.4|23763.9|23755.9|23771.4|23763.4|23762.9|23754.9|82
1600774500000|2020-09-22 11:35:00|23764.4|23756.4|23762.9|23754.9|23770.4|23762.4|23762.9|23754.9|58
1600774800000|2020-09-22 11:40:00|23763.4|23755.4|23758.4|23750.4|23774.9|23766.9|23757.4|23749.4|206
1600775100000|2020-09-22 11:45:00|23757.9|23749.9|23740.9|23732.9|23757.9|23749.9|23739.4|23731.4|140
1600775400000|2020-09-22 11:50:00|23740.4|23732.4|23718.9|23710.9|23746.9|23738.9|23713.9|23705.9|259
1600775700000|2020-09-22 11:55:00|23719.4|23711.4|23715.9|23707.9|23720.9|23712.9|23704.9|23696.9|180
1600776000000|2020-09-22 12:00:00|23716.4|23708.4|23715.9|23707.9|23723.9|23715.9|23708.9|23700.9|162
1600776300000|2020-09-22 12:05:00|23716.4|23708.4|23722.9|23714.9|23722.9|23714.9|23706.9|23698.9|86
1600776600000|2020-09-22 12:10:00|23723.4|23715.4|23727.4|23719.4|23731.4|23723.4|23720.9|23712.9|67
1600776900000|2020-09-22 12:15:00|23728.9|23720.9|23718.9|23710.9|23729.9|23721.9|23716.9|23708.9|112
1600777200000|2020-09-22 12:20:00|23719.4|23711.4|23720.9|23712.9|23722.4|23714.4|23709.4|23701.4|74
1600777500000|2020-09-22 12:25:00|23721.4|23713.4|23728.4|23720.4|23734.4|23726.4|23720.4|23712.4|65
1600777800000|2020-09-22 12:30:00|23728.9|23720.9|23741.9|23733.9|23741.9|23733.9|23726.9|23718.9|186
1600778100000|2020-09-22 12:35:00|23741.4|23733.4|23746.9|23738.9|23749.4|23741.4|23740.9|23732.9|110
1600778400000|2020-09-22 12:40:00|23746.4|23738.4|23747.4|23739.4|23754.9|23746.9|23743.4|23735.4|85
1600778700000|2020-09-22 12:45:00|23746.9|23738.9|23734.9|23726.9|23746.9|23738.9|23734.4|23726.4|64
1600779000000|2020-09-22 12:50:00|23735.4|23727.4|23735.9|23727.9|23740.4|23732.4|23733.4|23725.4|31
1600779300000|2020-09-22 12:55:00|23736.4|23728.4|23738.9|23730.9|23743.4|23735.4|23733.4|23725.4|56
1600779600000|2020-09-22 13:00:00|23737.9|23729.9|23758.9|23750.9|23758.9|23750.9|23736.4|23728.4|63
1600779900000|2020-09-22 13:05:00|23758.4|23750.4|23762.9|23754.9|23764.4|23756.4|23755.9|23747.9|71
1600780200000|2020-09-22 13:10:00|23764.4|23756.4|23760.4|23752.4|23771.9|23763.9|23758.9|23750.9|151
1600780500000|2020-09-22 13:15:00|23760.9|23752.9|23768.4|23760.4|23768.9|23760.9|23758.4|23750.4|51
1600780800000|2020-09-22 13:20:00|23769.9|23761.9|23762.9|23754.9|23769.9|23761.9|23761.9|23753.9|50
1600781100000|2020-09-22 13:25:00|23762.4|23754.4|23766.4|23758.4|23768.9|23760.9|23761.4|23753.4|49
1600781400000|2020-09-22 13:30:00|23766.9|23758.9|23743.9|23735.9|23775.4|23767.4|23735.9|23727.9|639
1600781700000|2020-09-22 13:35:00|23744.4|23736.4|23756.9|23748.9|23756.9|23748.9|23729.9|23721.9|346
1600782000000|2020-09-22 13:40:00|23756.4|23748.4|23725.4|23717.4|23758.9|23750.9|23719.4|23711.4|465
1600782300000|2020-09-22 13:45:00|23724.9|23716.9|23684.4|23676.4|23730.4|23722.4|23680.9|23672.9|601
1600782600000|2020-09-22 13:50:00|23683.9|23675.9|23674.9|23666.9|23683.9|23675.9|23665.4|23657.4|612
1600782900000|2020-09-22 13:55:00|23674.4|23666.4|23677.4|23669.4|23680.4|23672.4|23661.4|23653.4|429
1600783200000|2020-09-22 14:00:00|23677.9|23669.9|23687.4|23679.4|23689.4|23681.4|23663.4|23655.4|350
1600783500000|2020-09-22 14:05:00|23687.9|23679.9|23693.9|23685.9|23697.9|23689.9|23674.9|23666.9|222
1600783800000|2020-09-22 14:10:00|23694.9|23686.9|23713.4|23705.4|23715.9|23707.9|23690.9|23682.9|265
1600784100000|2020-09-22 14:15:00|23712.9|23704.9|23714.4|23706.4|23719.9|23711.9|23699.9|23691.9|176
1600784400000|2020-09-22 14:20:00|23714.9|23706.9|23690.4|23682.4|23718.9|23710.9|23688.9|23680.9|215
1600784700000|2020-09-22 14:25:00|23691.9|23683.9|23718.4|23710.4|23720.4|23712.4|23691.9|23683.9|264
1600785000000|2020-09-22 14:30:00|23718.9|23710.9|23700.9|23692.9|23729.9|23721.9|23699.9|23691.9|212
1600785300000|2020-09-22 14:35:00|23701.4|23693.4|23683.9|23675.9|23715.9|23707.9|23683.4|23675.4|175
1600785600000|2020-09-22 14:40:00|23683.4|23675.4|23656.4|23648.4|23685.9|23677.9|23654.4|23646.4|398
1600785900000|2020-09-22 14:45:00|23655.9|23647.9|23627.9|23619.9|23656.4|23648.4|23625.4|23617.4|342
1600786200000|2020-09-22 14:50:00|23627.4|23619.4|23645.4|23637.4|23650.4|23642.4|23625.4|23617.4|244
1600786500000|2020-09-22 14:55:00|23644.9|23636.9|23585.4|23577.4|23646.4|23638.4|23583.4|23575.4|690
1600786800000|2020-09-22 15:00:00|23582.9|23574.9|23561.9|23553.9|23591.9|23583.9|23552.4|23544.4|720
1600787100000|2020-09-22 15:05:00|23563.9|23555.9|23559.9|23551.9|23571.4|23563.4|23552.9|23544.9|245
1600787400000|2020-09-22 15:10:00|23560.4|23552.4|23586.4|23578.4|23591.4|23583.4|23560.4|23552.4|281
1600787700000|2020-09-22 15:15:00|23585.9|23577.9|23593.9|23585.9|23597.4|23589.4|23583.4|23575.4|310
1600788000000|2020-09-22 15:20:00|23594.4|23586.4|23586.4|23578.4|23595.9|23587.9|23581.9|23573.9|197
1600788300000|2020-09-22 15:25:00|23585.9|23577.9|23585.4|23577.4|23591.4|23583.4|23571.9|23563.9|190
1600788600000|2020-09-22 15:30:00|23586.4|23578.4|23545.4|23537.4|23591.9|23583.9|23544.9|23536.9|359
1600788900000|2020-09-22 15:35:00|23545.9|23537.9|23564.9|23556.9|23571.9|23563.9|23543.4|23535.4|135
1600789200000|2020-09-22 15:40:00|23565.4|23557.4|23568.4|23560.4|23580.4|23572.4|23564.4|23556.4|138
1600789500000|2020-09-22 15:45:00|23567.4|23559.4|23586.4|23578.4|23591.9|23583.9|23564.9|23556.9|187
1600789800000|2020-09-22 15:50:00|23586.9|23578.9|23572.9|23564.9|23587.9|23579.9|23569.9|23561.9|100
1600790100000|2020-09-22 15:55:00|23573.4|23565.4|23594.4|23586.4|23597.9|23589.9|23573.4|23565.4|68
1600790400000|2020-09-22 16:00:00|23593.9|23585.9|23613.4|23605.4|23613.9|23605.9|23588.9|23580.9|161
1600790700000|2020-09-22 16:05:00|23613.9|23605.9|23608.9|23600.9|23616.9|23608.9|23606.9|23598.9|103
1600791000000|2020-09-22 16:10:00|23609.4|23601.4|23620.4|23612.4|23622.4|23614.4|23608.9|23600.9|69
1600791300000|2020-09-22 16:15:00|23620.9|23612.9|23612.4|23604.4|23623.9|23615.9|23606.9|23598.9|74
1600791600000|2020-09-22 16:20:00|23612.9|23604.9|23617.4|23609.4|23619.9|23611.9|23606.4|23598.4|57
1600791900000|2020-09-22 16:25:00|23617.9|23609.9|23624.9|23616.9|23625.4|23617.4|23607.9|23599.9|86
1600792200000|2020-09-22 16:30:00|23625.4|23617.4|23618.4|23610.4|23635.4|23627.4|23618.4|23610.4|105
1600792500000|2020-09-22 16:35:00|23617.9|23609.9|23626.9|23618.9|23630.9|23622.9|23612.9|23604.9|81
1600792800000|2020-09-22 16:40:00|23626.4|23618.4|23621.4|23613.4|23626.4|23618.4|23614.9|23606.9|38
1600793100000|2020-09-22 16:45:00|23620.9|23612.9|23601.4|23593.4|23621.9|23613.9|23598.9|23590.9|69
1600793400000|2020-09-22 16:50:00|23600.9|23592.9|23592.9|23584.9|23603.9|23595.9|23588.9|23580.9|85
1600793700000|2020-09-22 16:55:00|23592.4|23584.4|23583.4|23575.4|23592.9|23584.9|23575.4|23567.4|140
1600794000000|2020-09-22 17:00:00|23583.9|23575.9|23594.9|23586.9|23597.4|23589.4|23582.9|23574.9|35
1600794300000|2020-09-22 17:05:00|23595.4|23587.4|23604.9|23596.9|23604.9|23596.9|23590.4|23582.4|36
1600794600000|2020-09-22 17:10:00|23604.4|23596.4|23601.9|23593.9|23614.4|23606.4|23601.4|23593.4|75
1600794900000|2020-09-22 17:15:00|23602.4|23594.4|23616.9|23608.9|23618.9|23610.9|23602.4|23594.4|67
1600795200000|2020-09-22 17:20:00|23616.4|23608.4|23622.4|23614.4|23623.9|23615.9|23611.9|23603.9|41
1600795500000|2020-09-22 17:25:00|23622.9|23614.9|23628.4|23620.4|23629.4|23621.4|23618.9|23610.9|47
1600795800000|2020-09-22 17:30:00|23627.9|23619.9|23624.4|23616.4|23630.9|23622.9|23624.4|23616.4|71
1600796100000|2020-09-22 17:35:00|23624.9|23616.9|23625.9|23617.9|23628.9|23620.9|23618.9|23610.9|57
1600796400000|2020-09-22 17:40:00|23626.4|23618.4|23625.9|23617.9|23631.4|23623.4|23619.9|23611.9|63
1600796700000|2020-09-22 17:45:00|23627.9|23619.9|23634.4|23626.4|23635.4|23627.4|23624.4|23616.4|109
1600797000000|2020-09-22 17:50:00|23633.4|23625.4|23632.9|23624.9|23635.9|23627.9|23627.4|23619.4|82
1600797300000|2020-09-22 17:55:00|23631.4|23623.4|23626.9|23618.9|23638.4|23630.4|23624.4|23616.4|112
1600797600000|2020-09-22 18:00:00|23627.4|23619.4|23651.9|23643.9|23652.4|23644.4|23627.4|23619.4|117
1600797900000|2020-09-22 18:05:00|23652.4|23644.4|23642.4|23634.4|23654.9|23646.9|23639.9|23631.9|92
1600798200000|2020-09-22 18:10:00|23641.9|23633.9|23644.9|23636.9|23649.4|23641.4|23631.4|23623.4|96
1600798500000|2020-09-22 18:15:00|23645.4|23637.4|23642.4|23634.4|23648.4|23640.4|23638.4|23630.4|62
1600798800000|2020-09-22 18:20:00|23641.4|23633.4|23626.4|23618.4|23641.4|23633.4|23618.9|23610.9|88
1600799100000|2020-09-22 18:25:00|23625.9|23617.9|23640.4|23632.4|23641.4|23633.4|23625.9|23617.9|55
1600799400000|2020-09-22 18:30:00|23640.9|23632.9|23623.9|23615.9|23645.9|23637.9|23623.9|23615.9|61
1600799700000|2020-09-22 18:35:00|23621.4|23613.4|23628.4|23620.4|23633.4|23625.4|23619.4|23611.4|61
1600800000000|2020-09-22 18:40:00|23628.9|23620.9|23626.9|23618.9|23636.4|23628.4|23623.4|23615.4|64
1600800300000|2020-09-22 18:45:00|23626.4|23618.4|23618.4|23610.4|23626.9|23618.9|23610.9|23602.9|147
1600800600000|2020-09-22 18:50:00|23619.4|23611.4|23608.4|23600.4|23622.4|23614.4|23608.4|23600.4|129
1600800900000|2020-09-22 18:55:00|23605.4|23597.4|23617.2|23587.2|23617.2|23608.9|23597.9|23587|153
1600801200000|2020-09-22 19:00:00|23617|23587|23615.5|23585.5|23621.1|23591.1|23603|23573|0
1600801500000|2020-09-22 19:05:00|23615.7|23585.7|23635|23605|23636.3|23606.3|23615|23585|0
1600801800000|2020-09-22 19:10:00|23634.7|23604.7|23622.5|23592.5|23635.8|23605.8|23621|23591|0
1600802100000|2020-09-22 19:15:00|23622.8|23592.8|23629|23599|23629.5|23599.5|23613.9|23583.9|0
1600802400000|2020-09-22 19:20:00|23628.7|23598.7|23639.9|23609.9|23640.8|23610.8|23624.3|23594.3|0
1600802700000|2020-09-22 19:25:00|23640.2|23610.2|23666.7|23636.7|23668.5|23638.5|23639.9|23609.9|0
1600803000000|2020-09-22 19:30:00|23666.4|23636.4|23662|23632|23666.7|23636.7|23650.8|23620.8|0
1600803300000|2020-09-22 19:35:00|23661.7|23631.7|23676|23646|23679.1|23649.1|23660.7|23630.7|0
1600803600000|2020-09-22 19:40:00|23675.7|23645.7|23683.4|23653.4|23687.5|23657.5|23675.2|23645.2|0
1600803900000|2020-09-22 19:45:00|23683.6|23653.6|23702.9|23672.9|23710.1|23680.1|23682.6|23652.6|0
1600804200000|2020-09-22 19:50:00|23703.7|23673.7|23702.6|23672.6|23703.7|23673.7|23680.4|23650.4|0
1600804500000|2020-09-22 19:55:00|23702.8|23672.8|23697.9|23667.9|23711.9|23681.9|23682.2|23652.2|0
1600804800000|2020-09-22 20:00:00|23699.1|23669.1|23692.3|23662.3|23700.4|23670.4|23689.8|23659.8|0
1600805100000|2020-09-22 20:05:00|23691|23661|23682.2|23652.2|23691|23661|23681|23651|0
1600805400000|2020-09-22 20:10:00|23681|23651|23674.7|23644.7|23681|23651|23659.4|23629.4|0
1600805700000|2020-09-22 20:15:00|23675|23645|23685|23655|23687.6|23657.6|23675|23645|0
1600806000000|2020-09-22 20:20:00|23686.1|23656.1|23686.9|23656.9|23686.9|23656.9|23685.1|23655.1|0
1600806300000|2020-09-22 20:25:00|23686.6|23656.6|23685.5|23655.5|23687.8|23657.8|23684.7|23654.7|0
1600806600000|2020-09-22 20:30:00|23684|23654|23690.2|23660.2|23696.5|23666.5|23684|23654|0
1600806900000|2020-09-22 20:35:00|23689|23659|23677.7|23647.7|23691.5|23661.5|23675.2|23645.2|0
1600807200000|2020-09-22 20:40:00|23676.4|23646.4|23684.1|23654.1|23684.1|23654.1|23675.2|23645.2|0
1600807500000|2020-09-22 20:45:00|23682.8|23652.8|23682.2|23652.2|23686.9|23656.9|23681|23651|0
1600807800000|2020-09-22 20:50:00|23683.5|23653.5|23687.2|23657.2|23687.2|23657.2|23682.2|23652.2|0
1600808100000|2020-09-22 20:55:00|23686|23656|23690.7|23660.7|23696|23666|23684.7|23654.7|0
1600808400000|2020-09-22 21:00:00|23690.9|23660.9|23688.9|23658.9|23690.9|23660.9|23687.4|23657.4|0
1600808700000|2020-09-22 21:05:00|23690.5|23660.5|23690.9|23660.9|23690.9|23660.9|23690.5|23660.5|0
1600809000000|2020-09-22 21:10:00|23690.7|23660.7|23690.6|23660.6|23690.7|23660.7|23690.4|23660.4|0
1600809600000|2020-09-22 21:20:00|23689.9|23659.9|23689.9|23659.9|23690.1|23660.1|23689.7|23659.7|0
1600809900000|2020-09-22 21:25:00|23690.3|23660.3|23689.9|23659.9|23690.8|23660.8|23689.9|23659.9|0
1600810200000|2020-09-22 21:30:00|23688.3|23658.3|23690.6|23660.6|23692.1|23662.1|23687.2|23657.2|0
1600810500000|2020-09-22 21:35:00|23689.2|23659.2|23688.6|23658.6|23690.3|23660.3|23688.6|23658.6|0
1600810800000|2020-09-22 21:40:00|23689.9|23659.9|23691.7|23661.7|23691.7|23661.7|23689.2|23659.2|0
1600811100000|2020-09-22 21:45:00|23691.3|23661.3|23692.1|23662.1|23693.5|23663.5|23690.2|23660.2|0
1600811400000|2020-09-22 21:50:00|23691.7|23661.7|23694.5|23664.5|23695.9|23665.9|23691.7|23661.7|0
1600811700000|2020-09-22 21:55:00|23694.8|23664.8|23693.3|23663.3|23696.6|23666.6|23693.3|23663.3|0
1600812000000|2020-09-22 22:00:00|23699.1|23669.1|23687.8|23657.8|23705.4|23675.4|23687.2|23657.2|0
1600812300000|2020-09-22 22:05:00|23687.2|23657.2|23692.2|23662.2|23692.2|23662.2|23685.9|23655.9|0
1600812600000|2020-09-22 22:10:00|23693.5|23663.5|23691.9|23661.9|23697.6|23667.6|23690.6|23660.6|0
1600812900000|2020-09-22 22:15:00|23691.3|23661.3|23673.7|23643.7|23693.2|23663.2|23670|23640|0
1600813200000|2020-09-22 22:20:00|23675|23645|23679.7|23649.7|23680.3|23650.3|23670|23640|0
1600813500000|2020-09-22 22:25:00|23679.6|23649.6|23679.5|23649.5|23680.6|23650.6|23674.4|23644.4|0
1600813800000|2020-09-22 22:30:00|23680.1|23650.1|23701.6|23671.6|23706.6|23676.6|23680.1|23650.1|0
1600814100000|2020-09-22 22:35:00|23702.2|23672.2|23693.6|23663.6|23707.9|23677.9|23689.8|23659.8|0
1600814400000|2020-09-22 22:40:00|23692.9|23662.9|23682.6|23652.6|23692.9|23662.9|23678.2|23648.2|0
1600814700000|2020-09-22 22:45:00|23683.8|23653.8|23677|23647|23690.1|23660.1|23673.2|23643.2|0
1600815000000|2020-09-22 22:50:00|23678.8|23648.8|23670.3|23640.3|23678.8|23648.8|23659.4|23629.4|0
1600815300000|2020-09-22 22:55:00|23670.9|23640.9|23661.7|23631.7|23671.5|23641.5|23658.6|23628.6|0
1600815600000|2020-09-22 23:00:00|23661.1|23631.1|23659.1|23629.1|23667.2|23637.2|23655.3|23625.3|0
1600815900000|2020-09-22 23:05:00|23659.7|23629.7|23668.2|23638.2|23670.1|23640.1|23657.2|23627.2|0
1600816200000|2020-09-22 23:10:00|23668.9|23638.9|23670.1|23640.1|23671.4|23641.4|23661.4|23631.4|0
1600816500000|2020-09-22 23:15:00|23670.7|23640.7|23667.6|23637.6|23673.9|23643.9|23667|23637|0
1600816800000|2020-09-22 23:20:00|23666.4|23636.4|23674.5|23644.5|23675.7|23645.7|23663.6|23633.6|0
1600817100000|2020-09-22 23:25:00|23675.1|23645.1|23673.3|23643.3|23675.7|23645.7|23669.2|23639.2|0
1600817400000|2020-09-22 23:30:00|23674.5|23644.5|23670.8|23640.8|23679.5|23649.5|23669.5|23639.5|0
1600817700000|2020-09-22 23:35:00|23669.5|23639.5|23680.6|23650.6|23683.1|23653.1|23669.5|23639.5|0
1600818000000|2020-09-22 23:40:00|23681.8|23651.8|23698.9|23668.9|23703.4|23673.4|23680.6|23650.6|0
1600818300000|2020-09-22 23:45:00|23699.6|23669.6|23703.1|23673.1|23706.1|23676.1|23694.6|23664.6|0
1600818600000|2020-09-22 23:50:00|23703.7|23673.7|23717.5|23687.5|23718.7|23688.7|23703.7|23673.7|0
1600818900000|2020-09-22 23:55:00|23718.1|23688.1|23729.8|23699.8|23729.8|23699.8|23717.3|23687.3|0
1600819200000|2020-09-23 00:00:00|23728.6|23698.6|23729.8|23699.8|23737.9|23707.9|23723|23693|0
1600819500000|2020-09-23 00:05:00|23728.5|23698.5|23730.3|23700.3|23731.5|23701.5|23722.2|23692.2|0
1600819800000|2020-09-23 00:10:00|23731.5|23701.5|23729|23699|23734|23704|23723.4|23693.4|0
1600820100000|2020-09-23 00:15:00|23729.6|23699.6|23756.6|23726.6|23767.8|23737.8|23728.8|23698.8|0
1600820400000|2020-09-23 00:20:00|23756.3|23726.3|23747.5|23717.5|23758.1|23728.1|23745.5|23715.5|0
1600820700000|2020-09-23 00:25:00|23748.1|23718.1|23757.2|23727.2|23760|23730|23744.5|23714.5|0
1600821000000|2020-09-23 00:30:00|23756.9|23726.9|23735.4|23705.4|23757.5|23727.5|23729.7|23699.7|0
1600821300000|2020-09-23 00:35:00|23736|23706|23721.9|23691.9|23736|23706|23721.9|23691.9|0
1600821600000|2020-09-23 00:40:00|23722.2|23692.2|23743.5|23713.5|23743.5|23713.5|23722.2|23692.2|0
1600821900000|2020-09-23 00:45:00|23744.2|23714.2|23707|23677|23749.1|23719.1|23697.4|23667.4|0
1600822200000|2020-09-23 00:50:00|23705.2|23675.2|23706.8|23676.8|23710.5|23680.5|23701.1|23671.1|0
1600822500000|2020-09-23 00:55:00|23707.4|23677.4|23687.4|23657.4|23714.2|23684.2|23686.8|23656.8|0
1600822800000|2020-09-23 01:00:00|23686.8|23656.8|23694|23664|23701.1|23671.1|23686.8|23656.8|0
1600823100000|2020-09-23 01:05:00|23693.7|23663.7|23683.1|23653.1|23694.9|23664.9|23678.7|23648.7|0
1600823400000|2020-09-23 01:10:00|23681.2|23651.2|23672.5|23642.5|23684.3|23654.3|23668.1|23638.1|0
1600823700000|2020-09-23 01:15:00|23674.4|23644.4|23638.2|23633.2|23675|23667.2|23608.7|23603.7|2961
1600824000000|2020-09-23 01:20:00|23638.7|23633.7|23612.2|23607.2|23658.2|23653.2|23600.7|23595.7|1639
1600824300000|2020-09-23 01:25:00|23613.2|23608.2|23617.2|23612.2|23643.7|23638.7|23607.2|23602.2|1907
1600824600000|2020-09-23 01:30:00|23617.7|23612.7|23717.7|23712.7|23722.7|23717.7|23608.7|23603.7|6726
1600824900000|2020-09-23 01:35:00|23718.2|23713.2|23709.2|23704.2|23751.2|23746.2|23693.2|23688.2|3881
1600825200000|2020-09-23 01:40:00|23708.7|23703.7|23650.7|23645.7|23710.7|23705.7|23647.2|23642.2|3302
1600825500000|2020-09-23 01:45:00|23649.7|23644.7|23719.2|23714.2|23719.2|23714.2|23622.2|23617.2|3297
1600825800000|2020-09-23 01:50:00|23717.7|23712.7|23724.7|23719.7|23725.7|23720.7|23673.7|23668.7|2336
1600826100000|2020-09-23 01:55:00|23725.7|23720.7|23698.7|23693.7|23728.2|23723.2|23682.2|23677.2|1742
1600826400000|2020-09-23 02:00:00|23699.2|23694.2|23724.2|23719.2|23742.2|23737.2|23690.7|23685.7|2263
1600826700000|2020-09-23 02:05:00|23725.7|23720.7|23643.7|23638.7|23728.2|23723.2|23627.7|23622.7|2904
1600827000000|2020-09-23 02:10:00|23645.7|23640.7|23616.7|23611.7|23652.7|23647.7|23597.7|23592.7|3529
1600827300000|2020-09-23 02:15:00|23617.7|23612.7|23646.2|23641.2|23666.2|23661.2|23608.7|23603.7|1815
1600827600000|2020-09-23 02:20:00|23645.7|23640.7|23630.7|23625.7|23678.7|23673.7|23620.7|23615.7|1999
1600827900000|2020-09-23 02:25:00|23629.7|23624.7|23639.7|23634.7|23661.2|23656.2|23623.7|23618.7|1172
1600828200000|2020-09-23 02:30:00|23638.7|23633.7|23634.7|23629.7|23641.7|23636.7|23590.7|23585.7|2199
1600828500000|2020-09-23 02:35:00|23635.7|23630.7|23624.2|23619.2|23652.7|23647.7|23593.2|23588.2|1917
1600828800000|2020-09-23 02:40:00|23624.7|23619.7|23614.2|23609.2|23653.7|23648.7|23602.2|23597.2|1423
1600829100000|2020-09-23 02:45:00|23613.7|23608.7|23647.7|23642.7|23668.7|23663.7|23602.7|23597.7|1763
1600829400000|2020-09-23 02:50:00|23647.2|23642.2|23652.7|23647.7|23664.7|23659.7|23641.2|23636.2|832
1600829700000|2020-09-23 02:55:00|23651.7|23646.7|23634.7|23629.7|23663.7|23658.7|23628.7|23623.7|1355
1600830000000|2020-09-23 03:00:00|23633.7|23628.7|23562.7|23557.7|23633.7|23628.7|23560.2|23555.2|3223
1600830300000|2020-09-23 03:05:00|23562.2|23557.2|23570.7|23565.7|23574.2|23569.2|23512.7|23507.7|4365
1600830600000|2020-09-23 03:10:00|23572.2|23567.2|23648.2|23643.2|23651.2|23646.2|23568.2|23563.2|3666
1600830900000|2020-09-23 03:15:00|23649.7|23644.7|23692.2|23687.2|23702.2|23697.2|23645.7|23640.7|2304
1600831200000|2020-09-23 03:20:00|23692.7|23687.7|23672.7|23667.7|23693.7|23688.7|23667.7|23662.7|1307
1600831500000|2020-09-23 03:25:00|23672.2|23667.2|23697.2|23692.2|23699.2|23694.2|23668.7|23663.7|937
1600831800000|2020-09-23 03:30:00|23697.7|23692.7|23703.7|23698.7|23730.2|23725.2|23696.2|23691.2|1820
1600832100000|2020-09-23 03:35:00|23703.2|23698.2|23693.7|23688.7|23711.2|23706.2|23676.7|23671.7|1371
1600832400000|2020-09-23 03:40:00|23694.7|23689.7|23707.2|23702.2|23713.2|23708.2|23690.7|23685.7|691
1600832700000|2020-09-23 03:45:00|23707.7|23702.7|23700.2|23695.2|23708.2|23703.2|23691.2|23686.2|516
1600833000000|2020-09-23 03:50:00|23699.7|23694.7|23691.7|23686.7|23708.7|23703.7|23688.7|23683.7|606
1600833300000|2020-09-23 03:55:00|23692.7|23687.7|23689.7|23684.7|23698.7|23693.7|23684.2|23679.2|592
1600833600000|2020-09-23 04:00:00|23694|23664|23686.1|23656.1|23694|23664|23672.2|23642.2|0
1600833900000|2020-09-23 04:05:00|23685.8|23655.8|23699.7|23669.7|23702.8|23672.8|23685.8|23655.8|0
1600834200000|2020-09-23 04:10:00|23697.8|23667.8|23693.4|23663.4|23700.3|23670.3|23693.4|23663.4|0
1600834500000|2020-09-23 04:15:00|23694|23664|23670|23640|23702.4|23672.4|23663.1|23633.1|0
1600834800000|2020-09-23 04:20:00|23669.4|23639.4|23667|23637|23682.2|23652.2|23665.8|23635.8|0
1600835100000|2020-09-23 04:25:00|23667.3|23637.3|23668.2|23638.2|23672.7|23642.7|23665.2|23635.2|0
1600835400000|2020-09-23 04:30:00|23672|23642|23681.8|23651.8|23685.1|23655.1|23666.3|23636.3|0
1600835700000|2020-09-23 04:35:00|23682.1|23652.1|23684.2|23654.2|23690.2|23660.2|23679|23649|0
1600836000000|2020-09-23 04:40:00|23683.6|23653.6|23686.4|23656.4|23692|23662|23683.6|23653.6|0
1600836300000|2020-09-23 04:45:00|23686.7|23656.7|23686.1|23656.1|23690.1|23660.1|23684.5|23654.5|0
1600836600000|2020-09-23 04:50:00|23685.5|23655.5|23681.1|23651.1|23691.1|23661.1|23680.5|23650.5|0
1600836900000|2020-09-23 04:55:00|23680.5|23650.5|23684.5|23654.5|23684.8|23654.8|23679.2|23649.2|0
1600837200000|2020-09-23 05:00:00|23684.2|23654.2|23685.7|23680.7|23715.2|23710.2|23683.7|23654.2|1234
1600837500000|2020-09-23 05:05:00|23686.7|23681.7|23684.7|23679.7|23701.7|23696.7|23681.7|23676.7|599
1600837800000|2020-09-23 05:10:00|23684.2|23679.2|23706.2|23701.2|23716.7|23711.7|23680.2|23675.2|914
1600838100000|2020-09-23 05:15:00|23707.7|23702.7|23697.2|23692.2|23709.7|23704.7|23686.7|23681.7|712
1600838400000|2020-09-23 05:20:00|23697.7|23692.7|23733.2|23728.2|23738.7|23733.7|23695.2|23690.2|1183
1600838700000|2020-09-23 05:25:00|23735.7|23730.7|23719.2|23714.2|23742.2|23737.2|23713.2|23708.2|959
1600839000000|2020-09-23 05:30:00|23718.7|23713.7|23724.2|23719.2|23735.7|23730.7|23713.2|23708.2|566
1600839300000|2020-09-23 05:35:00|23724.7|23719.7|23762.2|23757.2|23765.7|23760.7|23724.2|23719.2|1709
1600839600000|2020-09-23 05:40:00|23761.7|23756.7|23727.7|23722.7|23763.7|23758.7|23723.2|23718.2|1210
1600839900000|2020-09-23 05:45:00|23728.7|23723.7|23720.2|23715.2|23732.7|23727.7|23708.7|23703.7|877
1600840200000|2020-09-23 05:50:00|23719.7|23714.7|23709.7|23704.7|23731.7|23726.7|23700.7|23695.7|770
1600840500000|2020-09-23 05:55:00|23710.7|23705.7|23725.2|23720.2|23738.7|23733.7|23710.2|23705.2|626
1600840800000|2020-09-23 06:00:00|23725.7|23720.7|23714.7|23709.7|23729.7|23724.7|23707.7|23702.7|820
1600841100000|2020-09-23 06:05:00|23713.7|23708.7|23688.7|23683.7|23716.7|23711.7|23684.7|23679.7|983
1600841400000|2020-09-23 06:10:00|23689.2|23684.2|23670.7|23665.7|23702.7|23697.7|23665.7|23660.7|1484
1600841700000|2020-09-23 06:15:00|23670.2|23665.2|23670.7|23665.7|23676.2|23671.2|23634.7|23629.7|1917
1600842000000|2020-09-23 06:20:00|23671.2|23666.2|23662.7|23657.7|23671.7|23666.7|23648.7|23643.7|1445
1600842300000|2020-09-23 06:25:00|23663.2|23658.2|23658.2|23653.2|23664.2|23659.2|23642.2|23637.2|1261
1600842600000|2020-09-23 06:30:00|23658.7|23653.7|23660.7|23655.7|23662.2|23657.2|23640.2|23635.2|985
1600842900000|2020-09-23 06:35:00|23660.2|23655.2|23649.2|23644.2|23672.2|23667.2|23648.2|23643.2|725
1600843200000|2020-09-23 06:40:00|23648.7|23643.7|23676.7|23671.7|23679.2|23674.2|23648.7|23643.7|925
1600843500000|2020-09-23 06:45:00|23677.2|23672.2|23678.7|23673.7|23682.7|23677.7|23663.2|23658.2|593
1600843800000|2020-09-23 06:50:00|23679.2|23674.2|23655.2|23650.2|23684.2|23679.2|23653.2|23648.2|765
1600844100000|2020-09-23 06:55:00|23654.7|23649.7|23656.2|23651.2|23663.7|23658.7|23649.7|23644.7|425
1600844400000|2020-09-23 07:00:00|23655.2|23650.2|23637.2|23632.2|23668.2|23663.2|23631.2|23626.2|1185
1600844700000|2020-09-23 07:05:00|23636.2|23631.2|23651.2|23646.2|23659.7|23654.7|23621.7|23616.7|1155
1600845000000|2020-09-23 07:10:00|23652.7|23647.7|23640.2|23635.2|23662.2|23657.2|23634.7|23629.7|1035
1600845300000|2020-09-23 07:15:00|23639.7|23634.7|23636.2|23631.2|23642.2|23637.2|23615.7|23610.7|1269
1600845600000|2020-09-23 07:20:00|23635.7|23630.7|23660.7|23655.7|23664.2|23659.2|23630.7|23625.7|1953
1600845900000|2020-09-23 07:25:00|23661.2|23656.2|23657.7|23652.7|23668.2|23663.2|23653.7|23648.7|601
1600846200000|2020-09-23 07:30:00|23658.2|23653.2|23684.7|23679.7|23698.7|23693.7|23658.2|23653.2|1488
1600846500000|2020-09-23 07:35:00|23685.2|23680.2|23685.2|23680.2|23692.7|23687.7|23677.2|23672.2|764
1600846800000|2020-09-23 07:40:00|23684.7|23679.7|23689.2|23684.2|23693.7|23688.7|23682.2|23677.2|963
1600847100000|2020-09-23 07:45:00|23690.7|23685.7|23692.7|23687.7|23699.2|23694.2|23683.7|23678.7|847
1600847400000|2020-09-23 07:50:00|23692.2|23687.2|23707.7|23702.7|23711.2|23706.2|23692.2|23687.2|1495
1600847700000|2020-09-23 07:55:00|23707.2|23702.2|23734.7|23729.7|23738.2|23733.2|23697.7|23692.7|1680
1600848000000|2020-09-23 08:00:00|23733.2|23728.2|23713.7|23708.7|23746.7|23741.7|23713.7|23708.7|1231
1600848300000|2020-09-23 08:05:00|23714.2|23709.2|23672.2|23667.2|23724.7|23719.7|23670.2|23665.2|1626
1600848600000|2020-09-23 08:10:00|23673.2|23668.2|23701.2|23696.2|23703.7|23698.7|23670.7|23665.7|1803
1600848900000|2020-09-23 08:15:00|23702.2|23697.2|23688.2|23683.2|23705.2|23700.2|23684.7|23679.7|927
1600849200000|2020-09-23 08:20:00|23686.2|23681.2|23693.2|23688.2|23703.2|23698.2|23678.2|23673.2|864
1600849500000|2020-09-23 08:25:00|23695.2|23690.2|23704.2|23699.2|23709.2|23704.2|23691.7|23686.7|646
1600849800000|2020-09-23 08:30:00|23722.2|23692.2|23730.6|23700.6|23736.7|23706.7|23718.5|23688.5|1
1600850100000|2020-09-23 08:35:00|23731.2|23701.2|23742.6|23712.6|23743.3|23713.3|23725.6|23695.6|0
1600850400000|2020-09-23 08:40:00|23742|23712|23745|23715|23746.3|23716.3|23729|23699|0
1600850700000|2020-09-23 08:45:00|23744.7|23714.7|23747|23717|23754|23724|23743.8|23713.8|0
1600851000000|2020-09-23 08:50:00|23748.3|23718.3|23753.7|23723.7|23757.9|23727.9|23741.9|23711.9|0
1600851300000|2020-09-23 08:55:00|23757.4|23727.4|23755.9|23725.9|23764.1|23734.1|23753.1|23723.1|0
1600851600000|2020-09-23 09:00:00|23752.2|23722.2|23758.3|23728.3|23764.6|23734.6|23749.1|23719.1|0
1600851900000|2020-09-23 09:05:00|23758.9|23728.9|23762.7|23732.7|23763.9|23733.9|23755|23725|0
1600852200000|2020-09-23 09:10:00|23763.3|23733.3|23767.6|23737.6|23769.5|23739.5|23759|23729|0
1600852500000|2020-09-23 09:15:00|23730.2|23722.2|23748.2|23740.2|23777.2|23769.2|23730.2|23722.2|591
1600852800000|2020-09-23 09:20:00|23748.7|23740.7|23743.2|23735.2|23755.7|23747.7|23741.2|23733.2|135
1600853100000|2020-09-23 09:25:00|23744.2|23736.2|23745.2|23737.2|23748.2|23740.2|23737.2|23729.2|110
1600853400000|2020-09-23 09:30:00|23745.7|23737.7|23743.7|23735.7|23751.2|23743.2|23740.2|23732.2|136
1600853700000|2020-09-23 09:35:00|23743.2|23735.2|23733.7|23725.7|23746.7|23738.7|23730.2|23722.2|111
1600854000000|2020-09-23 09:40:00|23733.2|23725.2|23738.2|23730.2|23742.2|23734.2|23730.7|23722.7|123
1600854300000|2020-09-23 09:45:00|23738.7|23730.7|23742.7|23734.7|23744.2|23736.2|23736.2|23728.2|93
1600854600000|2020-09-23 09:50:00|23743.2|23735.2|23742.7|23734.7|23748.2|23740.2|23740.2|23732.2|102
1600854900000|2020-09-23 09:55:00|23742.2|23734.2|23740.2|23732.2|23745.7|23737.7|23736.7|23728.7|85
1600855200000|2020-09-23 10:00:00|23738.7|23730.7|23732.2|23724.2|23739.2|23731.2|23731.7|23723.7|191
1600855500000|2020-09-23 10:05:00|23732.7|23724.7|23732.2|23724.2|23738.2|23730.2|23727.7|23719.7|96
1600855800000|2020-09-23 10:10:00|23731.2|23723.2|23731.2|23723.2|23733.7|23725.7|23726.2|23718.2|100
1600856100000|2020-09-23 10:15:00|23731.7|23723.7|23714.7|23706.7|23732.2|23724.2|23711.7|23703.7|182
1600856400000|2020-09-23 10:20:00|23714.2|23706.2|23717.7|23709.7|23720.7|23712.7|23713.7|23705.7|71
1600856700000|2020-09-23 10:25:00|23717.2|23709.2|23728.2|23720.2|23729.2|23721.2|23716.7|23708.7|84
1600857000000|2020-09-23 10:30:00|23728.7|23720.7|23730.2|23722.2|23732.7|23724.7|23725.7|23717.7|109
1600857300000|2020-09-23 10:35:00|23730.7|23722.7|23719.2|23711.2|23731.7|23723.7|23715.2|23707.2|98
1600857600000|2020-09-23 10:40:00|23718.7|23710.7|23719.7|23711.7|23722.7|23714.7|23715.2|23707.2|81
1600857900000|2020-09-23 10:45:00|23720.2|23712.2|23718.7|23710.7|23724.2|23716.2|23711.7|23703.7|72
1600858200000|2020-09-23 10:50:00|23719.2|23711.2|23731.7|23723.7|23731.7|23723.7|23717.7|23709.7|173
1600858500000|2020-09-23 10:55:00|23731.2|23723.2|23719.7|23711.7|23731.2|23723.2|23716.2|23708.2|94
1600858800000|2020-09-23 11:00:00|23720.2|23712.2|23712.7|23704.7|23721.7|23713.7|23706.2|23698.2|125
1600859100000|2020-09-23 11:05:00|23712.2|23704.2|23714.2|23706.2|23715.2|23707.2|23709.7|23701.7|77
1600859400000|2020-09-23 11:10:00|23713.7|23705.7|23701.2|23693.2|23716.2|23708.2|23700.7|23692.7|96
1600859700000|2020-09-23 11:15:00|23701.7|23693.7|23694.2|23686.2|23704.7|23696.7|23689.2|23681.2|192
1600860000000|2020-09-23 11:20:00|23694.7|23686.7|23690.7|23682.7|23695.2|23687.2|23686.7|23678.7|132
1600860300000|2020-09-23 11:25:00|23690.2|23682.2|23691.7|23683.7|23694.7|23686.7|23688.2|23680.2|87
1600860600000|2020-09-23 11:30:00|23691.2|23683.2|23700.7|23692.7|23701.2|23693.2|23690.7|23682.7|84
1600860900000|2020-09-23 11:35:00|23701.2|23693.2|23709.7|23701.7|23711.2|23703.2|23698.2|23690.2|80
1600861200000|2020-09-23 11:40:00|23710.2|23702.2|23695.2|23687.2|23711.2|23703.2|23694.7|23686.7|92
1600861500000|2020-09-23 11:45:00|23694.7|23686.7|23683.2|23675.2|23697.7|23689.7|23677.7|23669.7|147
1600861800000|2020-09-23 11:50:00|23683.7|23675.7|23672.2|23664.2|23683.7|23675.7|23665.2|23657.2|216
1600862100000|2020-09-23 11:55:00|23672.7|23664.7|23666.2|23658.2|23679.2|23671.2|23665.7|23657.7|78
1600862400000|2020-09-23 12:00:00|23665.7|23657.7|23666.2|23658.2|23668.2|23660.2|23653.7|23645.7|157
1600862700000|2020-09-23 12:05:00|23666.7|23658.7|23667.7|23659.7|23671.7|23663.7|23660.7|23652.7|117
1600863000000|2020-09-23 12:10:00|23667.2|23659.2|23666.7|23658.7|23668.7|23660.7|23651.2|23643.2|204
1600863300000|2020-09-23 12:15:00|23667.2|23659.2|23671.7|23663.7|23671.7|23663.7|23660.7|23652.7|64
1600863600000|2020-09-23 12:20:00|23671.2|23663.2|23660.2|23652.2|23675.2|23667.2|23658.2|23650.2|97
1600863900000|2020-09-23 12:25:00|23659.7|23651.7|23670.2|23662.2|23670.7|23662.7|23657.7|23649.7|111
1600864200000|2020-09-23 12:30:00|23671.2|23663.2|23682.7|23674.7|23682.7|23674.7|23669.2|23661.2|125
1600864500000|2020-09-23 12:35:00|23682.2|23674.2|23674.7|23666.7|23682.7|23674.7|23671.2|23663.2|121
1600864800000|2020-09-23 12:40:00|23675.2|23667.2|23666.7|23658.7|23680.2|23672.2|23664.7|23656.7|126
1600865100000|2020-09-23 12:45:00|23666.2|23658.2|23641.2|23633.2|23666.2|23658.2|23639.2|23631.2|222
1600865400000|2020-09-23 12:50:00|23640.2|23632.2|23658.7|23650.7|23659.7|23651.7|23637.7|23629.7|123
1600865700000|2020-09-23 12:55:00|23658.2|23650.2|23652.7|23644.7|23658.7|23650.7|23645.2|23637.2|101
1600866000000|2020-09-23 13:00:00|23653.7|23645.7|23663.2|23655.2|23667.7|23659.7|23648.7|23640.7|81
1600866300000|2020-09-23 13:05:00|23663.7|23655.7|23662.7|23654.7|23668.7|23660.7|23661.7|23653.7|52
1600866600000|2020-09-23 13:10:00|23662.2|23654.2|23666.7|23658.7|23667.7|23659.7|23661.2|23653.2|51
1600866900000|2020-09-23 13:15:00|23667.2|23659.2|23660.2|23652.2|23672.2|23664.2|23657.7|23649.7|78
1600867200000|2020-09-23 13:20:00|23660.7|23652.7|23649.7|23641.7|23663.7|23655.7|23645.7|23637.7|125
1600867500000|2020-09-23 13:25:00|23649.2|23641.2|23662.7|23654.7|23663.7|23655.7|23646.2|23638.2|117
1600867800000|2020-09-23 13:30:00|23662.2|23654.2|23683.7|23675.7|23683.7|23675.7|23651.2|23643.2|358
1600868100000|2020-09-23 13:35:00|23684.2|23676.2|23684.7|23676.7|23692.2|23684.2|23670.7|23662.7|425
1600868400000|2020-09-23 13:40:00|23684.2|23676.2|23670.7|23662.7|23686.2|23678.2|23659.7|23651.7|303
1600868700000|2020-09-23 13:45:00|23670.2|23662.2|23675.7|23667.7|23678.7|23670.7|23662.7|23654.7|391
1600869000000|2020-09-23 13:50:00|23675.2|23667.2|23637.7|23629.7|23676.2|23668.2|23637.7|23629.7|489
1600869300000|2020-09-23 13:55:00|23637.2|23629.2|23645.7|23637.7|23654.7|23646.7|23636.2|23628.2|238
1600869600000|2020-09-23 14:00:00|23644.7|23636.7|23665.2|23657.2|23667.7|23659.7|23640.2|23632.2|199
1600869900000|2020-09-23 14:05:00|23664.7|23656.7|23629.7|23621.7|23665.7|23657.7|23627.7|23619.7|338
1600870200000|2020-09-23 14:10:00|23630.2|23622.2|23644.7|23636.7|23647.2|23639.2|23628.7|23620.7|240
1600870500000|2020-09-23 14:15:00|23646.2|23638.2|23601.7|23593.7|23648.7|23640.7|23599.7|23591.7|441
1600870800000|2020-09-23 14:20:00|23601.2|23593.2|23596.7|23588.7|23614.7|23606.7|23588.7|23580.7|402
1600871100000|2020-09-23 14:25:00|23595.7|23587.7|23608.7|23600.7|23615.7|23607.7|23590.2|23582.2|292
1600871400000|2020-09-23 14:30:00|23609.2|23601.2|23600.7|23592.7|23619.7|23611.7|23598.2|23590.2|234
1600871700000|2020-09-23 14:35:00|23600.2|23592.2|23570.7|23562.7|23600.2|23592.2|23560.2|23552.2|507
1600872000000|2020-09-23 14:40:00|23571.7|23563.7|23592.7|23584.7|23598.7|23590.7|23568.7|23560.7|396
1600872300000|2020-09-23 14:45:00|23591.7|23583.7|23599.7|23591.7|23601.7|23593.7|23583.2|23575.2|252
1600872600000|2020-09-23 14:50:00|23600.2|23592.2|23587.2|23579.2|23601.7|23593.7|23574.2|23566.2|237
1600872900000|2020-09-23 14:55:00|23586.7|23578.7|23580.2|23572.2|23602.7|23594.7|23569.2|23561.2|236
1600873200000|2020-09-23 15:00:00|23578.7|23570.7|23597.7|23589.7|23605.2|23597.2|23575.7|23567.7|241
1600873500000|2020-09-23 15:05:00|23598.2|23590.2|23613.7|23605.7|23615.7|23607.7|23597.2|23589.2|229
1600873800000|2020-09-23 15:10:00|23614.2|23606.2|23599.7|23591.7|23617.2|23609.2|23596.2|23588.2|239
1600874100000|2020-09-23 15:15:00|23600.2|23592.2|23601.7|23593.7|23618.7|23610.7|23595.2|23587.2|199
1600874400000|2020-09-23 15:20:00|23602.2|23594.2|23588.2|23580.2|23603.7|23595.7|23585.7|23577.7|133
1600874700000|2020-09-23 15:25:00|23587.7|23579.7|23571.7|23563.7|23595.7|23587.7|23567.2|23559.2|185
1600875000000|2020-09-23 15:30:00|23570.7|23562.7|23563.7|23555.7|23574.7|23566.7|23560.2|23552.2|189
1600875300000|2020-09-23 15:35:00|23564.2|23556.2|23570.2|23562.2|23575.7|23567.7|23558.2|23550.2|262
1600875600000|2020-09-23 15:40:00|23570.7|23562.7|23557.7|23549.7|23571.7|23563.7|23555.7|23547.7|167
1600875900000|2020-09-23 15:45:00|23557.2|23549.2|23543.7|23535.7|23557.2|23549.2|23537.7|23529.7|245
1600876200000|2020-09-23 15:50:00|23542.7|23534.7|23541.7|23533.7|23554.7|23546.7|23532.2|23524.2|235
1600876500000|2020-09-23 15:55:00|23541.2|23533.2|23539.2|23531.2|23549.7|23541.7|23533.7|23525.7|121
1600876800000|2020-09-23 16:00:00|23538.7|23530.7|23553.7|23545.7|23563.2|23555.2|23531.7|23523.7|129
1600877100000|2020-09-23 16:05:00|23553.2|23545.2|23565.7|23557.7|23568.7|23560.7|23549.2|23541.2|110
1600877400000|2020-09-23 16:10:00|23567.7|23559.7|23567.2|23559.2|23573.2|23565.2|23560.7|23552.7|85
1600877700000|2020-09-23 16:15:00|23566.7|23558.7|23563.2|23555.2|23576.7|23568.7|23560.7|23552.7|106
1600878000000|2020-09-23 16:20:00|23564.2|23556.2|23565.7|23557.7|23568.7|23560.7|23551.2|23543.2|114
1600878300000|2020-09-23 16:25:00|23566.2|23558.2|23576.2|23568.2|23581.7|23573.7|23566.2|23558.2|128
1600878600000|2020-09-23 16:30:00|23575.7|23567.7|23571.7|23563.7|23579.2|23571.2|23569.2|23561.2|66
1600878900000|2020-09-23 16:35:00|23572.2|23564.2|23589.7|23581.7|23590.2|23582.2|23568.7|23560.7|130
1600879200000|2020-09-23 16:40:00|23590.2|23582.2|23599.7|23591.7|23601.2|23593.2|23589.2|23581.2|143
1600879500000|2020-09-23 16:45:00|23600.7|23592.7|23595.7|23587.7|23600.7|23592.7|23589.2|23581.2|61
1600879800000|2020-09-23 16:50:00|23595.2|23587.2|23589.7|23581.7|23597.7|23589.7|23588.7|23580.7|54
1600880100000|2020-09-23 16:55:00|23590.2|23582.2|23591.7|23583.7|23596.7|23588.7|23586.7|23578.7|66
1600880400000|2020-09-23 17:00:00|23591.2|23583.2|23577.7|23569.7|23596.7|23588.7|23577.7|23569.7|61
1600880700000|2020-09-23 17:05:00|23576.7|23568.7|23583.7|23575.7|23589.7|23581.7|23575.7|23567.7|80
1600881000000|2020-09-23 17:10:00|23584.7|23576.7|23584.7|23576.7|23592.7|23584.7|23579.2|23571.2|41
1600881300000|2020-09-23 17:15:00|23585.2|23577.2|23589.7|23581.7|23593.7|23585.7|23578.7|23570.7|47
1600881600000|2020-09-23 17:20:00|23590.2|23582.2|23595.7|23587.7|23596.7|23588.7|23589.2|23581.2|50
1600881900000|2020-09-23 17:25:00|23596.2|23588.2|23575.7|23567.7|23596.2|23588.2|23574.7|23566.7|49
1600882200000|2020-09-23 17:30:00|23576.2|23568.2|23579.7|23571.7|23583.7|23575.7|23572.2|23564.2|68
1600882500000|2020-09-23 17:35:00|23579.2|23571.2|23570.7|23562.7|23581.2|23573.2|23567.7|23559.7|84
1600882800000|2020-09-23 17:40:00|23571.2|23563.2|23562.7|23554.7|23576.2|23568.2|23562.7|23554.7|82
1600883100000|2020-09-23 17:45:00|23562.2|23554.2|23572.7|23564.7|23575.7|23567.7|23559.7|23551.7|95
1600883400000|2020-09-23 17:50:00|23572.2|23564.2|23561.7|23553.7|23573.7|23565.7|23553.2|23545.2|107
1600883700000|2020-09-23 17:55:00|23562.2|23554.2|23558.7|23550.7|23569.7|23561.7|23556.2|23548.2|53
1600884000000|2020-09-23 18:00:00|23559.2|23551.2|23535.7|23527.7|23559.2|23551.2|23531.2|23523.2|144
1600884300000|2020-09-23 18:05:00|23535.2|23527.2|23527.2|23519.2|23542.7|23534.7|23524.7|23516.7|128
1600884600000|2020-09-23 18:10:00|23526.7|23518.7|23528.7|23520.7|23534.2|23526.2|23520.7|23512.7|119
1600884900000|2020-09-23 18:15:00|23529.2|23521.2|23501.2|23493.2|23529.2|23521.2|23496.7|23488.7|425
1600885200000|2020-09-23 18:20:00|23501.7|23493.7|23518.2|23510.2|23524.7|23516.7|23499.7|23491.7|226
1600885500000|2020-09-23 18:25:00|23517.7|23509.7|23517.2|23509.2|23530.2|23522.2|23512.2|23504.2|94
1600885800000|2020-09-23 18:30:00|23515.2|23507.2|23524.7|23516.7|23524.7|23516.7|23502.2|23494.2|129
1600886100000|2020-09-23 18:35:00|23525.2|23517.2|23518.2|23510.2|23527.2|23519.2|23512.7|23504.7|64
1600886400000|2020-09-23 18:40:00|23517.7|23509.7|23503.7|23495.7|23517.7|23509.7|23496.7|23488.7|88
1600886700000|2020-09-23 18:45:00|23503.2|23495.2|23496.2|23488.2|23507.2|23499.2|23489.7|23481.7|210
1600887000000|2020-09-23 18:50:00|23495.2|23487.2|23500.2|23492.2|23521.7|23513.7|23494.2|23486.2|154
1600887300000|2020-09-23 18:55:00|23500.7|23492.7|23505|23475|23509.2|23501.2|23490.2|23475|167
1600887600000|2020-09-23 19:00:00|23505.7|23475.7|23476.3|23446.3|23517.2|23487.2|23476.3|23446.3|0
1600887900000|2020-09-23 19:05:00|23476.5|23446.5|23489.9|23459.9|23493.1|23463.1|23456.5|23426.5|0
1600888200000|2020-09-23 19:10:00|23489.7|23459.7|23544.4|23514.4|23548.3|23518.3|23487.9|23457.9|0
1600888500000|2020-09-23 19:15:00|23543.8|23513.8|23532.2|23502.2|23543.8|23513.8|23508|23478|0
1600888800000|2020-09-23 19:20:00|23531.9|23501.9|23507.8|23477.8|23545.5|23515.5|23505.6|23475.6|0
1600889100000|2020-09-23 19:25:00|23508.3|23478.3|23529.1|23499.1|23533.2|23503.2|23496.5|23466.5|0
1600889400000|2020-09-23 19:30:00|23528.8|23498.8|23524|23494|23538.4|23508.4|23519|23489|0
1600889700000|2020-09-23 19:35:00|23524.2|23494.2|23516|23486|23525|23495|23510|23480|0
1600890000000|2020-09-23 19:40:00|23515.7|23485.7|23521.1|23491.1|23536.5|23506.5|23513.7|23483.7|0
1600890300000|2020-09-23 19:45:00|23520.8|23490.8|23491.5|23461.5|23523.9|23493.9|23485.2|23455.2|0
1600890600000|2020-09-23 19:50:00|23493.1|23463.1|23478.1|23448.1|23493.1|23463.1|23470.1|23440.1|0
1600890900000|2020-09-23 19:55:00|23478.3|23448.3|23477.2|23447.2|23493.5|23463.5|23461.6|23431.6|0
1600891200000|2020-09-23 20:00:00|23474.7|23444.7|23489.8|23459.8|23497.7|23467.7|23470.9|23440.9|0
1600891500000|2020-09-23 20:05:00|23488.5|23458.5|23486.1|23456.1|23489.8|23459.8|23479.6|23449.6|0
1600891800000|2020-09-23 20:10:00|23484.8|23454.8|23501|23471|23505.6|23475.6|23473.8|23443.8|0
1600892100000|2020-09-23 20:15:00|23499.9|23469.9|23501.5|23471.5|23506|23476|23498.9|23468.9|0
1600892400000|2020-09-23 20:20:00|23501.7|23471.7|23501.6|23471.6|23502.2|23472.2|23499.4|23469.4|0
1600892700000|2020-09-23 20:25:00|23501.4|23471.4|23500.5|23470.5|23502.9|23472.9|23498.8|23468.8|0
1600893000000|2020-09-23 20:30:00|23505.4|23475.4|23502.4|23472.4|23511.8|23481.8|23502.4|23472.4|0
1600893300000|2020-09-23 20:35:00|23501.1|23471.1|23501|23471|23507.4|23477.4|23501|23471|0
1600893600000|2020-09-23 20:40:00|23502.3|23472.3|23497.2|23467.2|23503.5|23473.5|23495.9|23465.9|0
1600893900000|2020-09-23 20:45:00|23496.8|23466.8|23499.4|23469.4|23503.2|23473.2|23496.8|23466.8|0
1600894200000|2020-09-23 20:50:00|23500.6|23470.6|23499.4|23469.4|23500.6|23470.6|23496.8|23466.8|0
1600894500000|2020-09-23 20:55:00|23500.6|23470.6|23501.2|23471.2|23501.9|23471.9|23496.8|23466.8|0
1600894800000|2020-09-23 21:00:00|23501.3|23471.3|23502.4|23472.4|23502.6|23472.6|23501.3|23471.3|0
1600895100000|2020-09-23 21:05:00|23503.2|23473.2|23499.4|23469.4|23503.5|23473.5|23498.5|23468.5|0
1600895400000|2020-09-23 21:10:00|23499.8|23469.8|23496.5|23466.5|23499.8|23469.8|23494.6|23464.6|0
1600895700000|2020-09-23 21:15:00|23498|23468|23495.6|23465.6|23498|23468|23495|23465|0
1600896000000|2020-09-23 21:20:00|23495.8|23465.8|23491.5|23461.5|23496|23466|23491.5|23461.5|0
1600896300000|2020-09-23 21:25:00|23491.7|23461.7|23493.2|23463.2|23495.6|23465.6|23490.8|23460.8|0
1600896600000|2020-09-23 21:30:00|23493.4|23463.4|23489.4|23459.4|23494.1|23464.1|23488.8|23458.8|0
1600896900000|2020-09-23 21:35:00|23488.1|23458.1|23487.3|23457.3|23488.1|23458.1|23486.5|23456.5|0
1600897200000|2020-09-23 21:40:00|23487|23457|23487.4|23457.4|23491|23461|23484.4|23454.4|0
1600897500000|2020-09-23 21:45:00|23487.3|23457.3|23484.1|23454.1|23487.4|23457.4|23480.8|23450.8|0
1600897800000|2020-09-23 21:50:00|23483.8|23453.8|23486|23456|23487.3|23457.3|23482.3|23452.3|0
1600898100000|2020-09-23 21:55:00|23486.2|23456.2|23489.7|23459.7|23492.1|23462.1|23486.2|23456.2|0
1600898400000|2020-09-23 22:00:00|23487.8|23457.8|23516.9|23486.9|23520.7|23490.7|23482.8|23452.8|0
1600898700000|2020-09-23 22:05:00|23518.2|23488.2|23517.2|23487.2|23522.3|23492.3|23511.5|23481.5|0
1600899000000|2020-09-23 22:10:00|23515.9|23485.9|23515.9|23485.9|23522.3|23492.3|23513.4|23483.4|0
1600899300000|2020-09-23 22:15:00|23516.6|23486.6|23510.1|23480.1|23517.2|23487.2|23503.3|23473.3|0
1600899600000|2020-09-23 22:20:00|23510.7|23480.7|23522.9|23492.9|23522.9|23492.9|23510.1|23480.1|0
1600899900000|2020-09-23 22:25:00|23524.1|23494.1|23518.9|23488.9|23525.5|23495.5|23516.3|23486.3|0
1600900200000|2020-09-23 22:30:00|23520.1|23490.1|23519.3|23489.3|23522.7|23492.7|23518.1|23488.1|0
1600900500000|2020-09-23 22:35:00|23519|23489|23494.2|23464.2|23520.3|23490.3|23493.6|23463.6|0
1600900800000|2020-09-23 22:40:00|23494.8|23464.8|23482.7|23452.7|23496.1|23466.1|23479.5|23449.5|0
1600901100000|2020-09-23 22:45:00|23483.4|23453.4|23484.2|23454.2|23492.4|23462.4|23481.3|23451.3|0
1600901400000|2020-09-23 22:50:00|23484.8|23454.8|23483.8|23453.8|23488.3|23458.3|23481.6|23451.6|0
1600901700000|2020-09-23 22:55:00|23483.2|23453.2|23484.5|23454.5|23485.7|23455.7|23480.6|23450.6|0
1600902000000|2020-09-23 23:00:00|23485.7|23455.7|23495.6|23465.6|23498.2|23468.2|23485.7|23455.7|0
1600902300000|2020-09-23 23:05:00|23494.4|23464.4|23489.4|23459.4|23495|23465|23483.7|23453.7|0
1600902600000|2020-09-23 23:10:00|23490.7|23460.7|23479.2|23449.2|23492|23462|23476.7|23446.7|0
1600902900000|2020-09-23 23:15:00|23480.5|23450.5|23443.8|23413.8|23480.5|23450.5|23441.3|23411.3|0
1600903200000|2020-09-23 23:20:00|23444.4|23414.4|23443.8|23413.8|23448.1|23418.1|23432.9|23402.9|0
1600903500000|2020-09-23 23:25:00|23443.2|23413.2|23320|23290|23444.5|23414.5|23318.5|23288.5|0
1600903800000|2020-09-23 23:30:00|23321.3|23291.3|23327.6|23297.6|23327.9|23297.9|23310.4|23280.4|0
1600904100000|2020-09-23 23:35:00|23327|23297|23322.7|23292.7|23330.4|23300.4|23318.5|23288.5|0
1600904400000|2020-09-23 23:40:00|23322.1|23292.1|23359.1|23329.1|23361.7|23331.7|23319.6|23289.6|0
1600904700000|2020-09-23 23:45:00|23359.7|23329.7|23369.1|23339.1|23370.7|23340.7|23357.8|23327.8|0
1600905000000|2020-09-23 23:50:00|23367.8|23337.8|23364.9|23334.9|23376.6|23346.6|23363.6|23333.6|0
1600905300000|2020-09-23 23:55:00|23363.6|23333.6|23358.8|23328.8|23366.8|23336.8|23356.6|23326.6|0
1600905600000|2020-09-24 00:00:00|23358.2|23328.2|23376.2|23346.2|23381.6|23351.6|23358.2|23328.2|0
1600905900000|2020-09-24 00:05:00|23374.3|23344.3|23383.3|23353.3|23388.3|23358.3|23345|23315|0
1600906200000|2020-09-24 00:10:00|23384|23354|23384.2|23354.2|23384.5|23354.5|23359.1|23329.1|0
1600906500000|2020-09-24 00:15:00|23385.5|23355.5|23421.1|23391.1|23426.3|23396.3|23382.6|23352.6|0
1600906800000|2020-09-24 00:20:00|23421.8|23391.8|23419.7|23389.7|23432.1|23402.1|23410.7|23380.7|0
1600907100000|2020-09-24 00:25:00|23420.4|23390.4|23417|23387|23424.7|23394.7|23409.6|23379.6|0
1600907400000|2020-09-24 00:30:00|23415.1|23385.1|23408.6|23378.6|23421.4|23391.4|23401.3|23371.3|0
1600907700000|2020-09-24 00:35:00|23408|23378|23445.7|23415.7|23445.7|23415.7|23408|23378|0
1600908000000|2020-09-24 00:40:00|23445|23415|23456.9|23426.9|23464.7|23434.7|23441.6|23411.6|0
1600908300000|2020-09-24 00:45:00|23456.6|23426.6|23484.8|23454.8|23486.3|23456.3|23456.6|23426.6|0
1600908600000|2020-09-24 00:50:00|23482.9|23452.9|23500.7|23470.7|23501|23471|23479.8|23449.8|0
1600908900000|2020-09-24 00:55:00|23498.8|23468.8|23522.4|23492.4|23524.9|23494.9|23496.7|23466.7|0
1600909200000|2020-09-24 01:00:00|23520.5|23490.5|23543.7|23513.7|23545.6|23515.6|23512.9|23482.9|0
1600909500000|2020-09-24 01:05:00|23543.1|23513.1|23527.4|23497.4|23544|23514|23525.5|23495.5|0
1600909800000|2020-09-24 01:10:00|23526.7|23496.7|23484.2|23454.2|23528|23498|23484.2|23454.2|0
1600910100000|2020-09-24 01:15:00|23476.6|23446.6|23505.8|23500.8|23522.8|23517.8|23451.8|23446.6|4543
1600910400000|2020-09-24 01:20:00|23504.8|23499.8|23513.8|23508.8|23519.3|23514.3|23486.3|23481.3|1781
1600910700000|2020-09-24 01:25:00|23514.3|23509.3|23517.3|23512.3|23552.3|23547.3|23509.3|23504.3|2019
1600911000000|2020-09-24 01:30:00|23520.8|23515.8|23519.3|23514.3|23550.8|23545.8|23486.3|23481.3|4452
1600911300000|2020-09-24 01:35:00|23517.8|23512.8|23467.8|23462.8|23528.8|23523.8|23467.8|23462.8|2876
1600911600000|2020-09-24 01:40:00|23470.3|23465.3|23461.8|23456.8|23470.8|23465.8|23420.8|23415.8|6084
1600911900000|2020-09-24 01:45:00|23461.3|23456.3|23364.3|23359.3|23461.8|23456.8|23364.3|23359.3|4502
1600912200000|2020-09-24 01:50:00|23364.8|23359.8|23326.8|23321.8|23381.3|23376.3|23325.8|23320.8|4707
1600912500000|2020-09-24 01:55:00|23325.8|23320.8|23305.3|23300.3|23331.8|23326.8|23283.8|23278.8|4368
1600912800000|2020-09-24 02:00:00|23304.8|23299.8|23318.8|23313.8|23337.8|23332.8|23295.3|23290.3|3420
1600913100000|2020-09-24 02:05:00|23318.3|23313.3|23357.8|23352.8|23367.8|23362.8|23304.8|23299.8|3043
1600913400000|2020-09-24 02:10:00|23356.8|23351.8|23315.3|23310.3|23371.8|23366.8|23312.3|23307.3|3304
1600913700000|2020-09-24 02:15:00|23314.8|23309.8|23445.8|23440.8|23570.8|23565.8|23308.8|23303.8|11751
1600914000000|2020-09-24 02:20:00|23443.3|23438.3|23364.8|23359.8|23443.3|23438.3|23358.3|23353.3|4177
1600914300000|2020-09-24 02:25:00|23364.3|23359.3|23374.3|23369.3|23385.8|23380.8|23340.3|23335.3|2393
1600914600000|2020-09-24 02:30:00|23375.8|23370.8|23359.8|23354.8|23375.8|23370.8|23341.3|23336.3|2043
1600914900000|2020-09-24 02:35:00|23359.3|23354.3|23338.3|23333.3|23359.3|23354.3|23295.8|23290.8|2787
1600915200000|2020-09-24 02:40:00|23336.8|23331.8|23316.8|23311.8|23368.8|23363.8|23308.8|23303.8|2034
1600915500000|2020-09-24 02:45:00|23317.3|23312.3|23281.8|23276.8|23321.8|23316.8|23269.3|23264.3|2756
1600915800000|2020-09-24 02:50:00|23281.3|23276.3|23265.3|23260.3|23290.8|23285.8|23259.8|23254.8|1937
1600916100000|2020-09-24 02:55:00|23267.3|23262.3|23307.8|23302.8|23312.3|23307.3|23261.8|23256.8|1723
1600916400000|2020-09-24 03:00:00|23308.8|23303.8|23288.3|23283.3|23316.3|23311.3|23268.8|23263.8|1691
1600916700000|2020-09-24 03:05:00|23288.8|23283.8|23324.8|23319.8|23331.3|23326.3|23277.8|23272.8|1861
1600917000000|2020-09-24 03:10:00|23325.3|23320.3|23352.8|23347.8|23353.8|23348.8|23321.8|23316.8|1668
1600917300000|2020-09-24 03:15:00|23352.3|23347.3|23337.3|23332.3|23352.3|23347.3|23314.3|23309.3|1380
1600917600000|2020-09-24 03:20:00|23337.8|23332.8|23317.8|23312.8|23345.8|23340.8|23306.3|23301.3|1001
1600917900000|2020-09-24 03:25:00|23317.3|23312.3|23294.8|23289.8|23318.3|23313.3|23294.3|23289.3|859
1600918200000|2020-09-24 03:30:00|23295.3|23290.3|23304.8|23299.8|23310.3|23305.3|23286.3|23281.3|873
1600918500000|2020-09-24 03:35:00|23304.3|23299.3|23304.3|23299.3|23310.8|23305.8|23294.8|23289.8|605
1600918800000|2020-09-24 03:40:00|23303.8|23298.8|23283.8|23278.8|23307.8|23302.8|23279.8|23274.8|890
1600919100000|2020-09-24 03:45:00|23282.8|23277.8|23275.8|23270.8|23295.8|23290.8|23260.8|23255.8|1194
1600919400000|2020-09-24 03:50:00|23275.3|23270.3|23286.8|23281.8|23290.8|23285.8|23270.3|23265.3|682
1600919700000|2020-09-24 03:55:00|23287.3|23282.3|23279.8|23274.8|23289.8|23284.8|23274.8|23269.8|732
1600920000000|2020-09-24 04:00:00|23286.7|23256.7|23290.3|23260.3|23290.9|23260.9|23278.2|23248.2|1
1600920300000|2020-09-24 04:05:00|23290.9|23260.9|23295.9|23265.9|23301.2|23271.2|23290.3|23260.3|0
1600920600000|2020-09-24 04:10:00|23295.2|23265.2|23308.2|23278.2|23314.4|23284.4|23295.2|23265.2|0
1600920900000|2020-09-24 04:15:00|23307.9|23277.9|23303.7|23273.7|23309.1|23279.1|23302.3|23272.3|0
1600921200000|2020-09-24 04:20:00|23303.4|23273.4|23294.9|23264.9|23307.7|23277.7|23294|23264|0
1600921500000|2020-09-24 04:25:00|23294.6|23264.6|23290.3|23260.3|23296.5|23266.5|23289|23259|0
1600921800000|2020-09-24 04:30:00|23290.6|23260.6|23242|23212|23296.2|23266.2|23237.5|23207.5|0
1600922100000|2020-09-24 04:35:00|23242.3|23212.3|23218.7|23188.7|23252.6|23222.6|23217|23187|0
1600922400000|2020-09-24 04:40:00|23218|23188|23222.9|23192.9|23230.2|23200.2|23197.2|23167.2|0
1600922700000|2020-09-24 04:45:00|23222.5|23192.5|23233.2|23203.2|23233.2|23203.2|23214.5|23184.5|0
1600923000000|2020-09-24 04:50:00|23233.5|23203.5|23230.2|23200.2|23234.6|23204.6|23216.4|23186.4|0
1600923300000|2020-09-24 04:55:00|23230.8|23200.8|23225.2|23195.2|23231.5|23201.5|23218.9|23188.9|0
1600923600000|2020-09-24 05:00:00|23221.5|23191.5|23230.8|23225.8|23248.8|23243.8|23168.8|23163.8|7565
1600923900000|2020-09-24 05:05:00|23227.8|23222.8|23254.8|23249.8|23274.8|23269.8|23217.8|23212.8|5969
1600924200000|2020-09-24 05:10:00|23253.8|23248.8|23251.8|23246.8|23269.3|23264.3|23230.3|23225.3|3879
1600924500000|2020-09-24 05:15:00|23252.3|23247.3|23257.8|23252.8|23261.8|23256.8|23234.3|23229.3|1041
1600924800000|2020-09-24 05:20:00|23257.3|23252.3|23235.3|23230.3|23258.8|23253.8|23224.3|23219.3|773
1600925100000|2020-09-24 05:25:00|23235.8|23230.8|23240.3|23235.3|23250.3|23245.3|23221.8|23216.8|1875
1600925400000|2020-09-24 05:30:00|23240.8|23235.8|23260.8|23255.8|23274.8|23269.8|23235.8|23230.8|1126
1600925700000|2020-09-24 05:35:00|23261.8|23256.8|23238.3|23233.3|23263.8|23258.8|23230.8|23225.8|827
1600926000000|2020-09-24 05:40:00|23237.8|23232.8|23232.8|23227.8|23259.3|23254.3|23227.8|23222.8|1058
1600926300000|2020-09-24 05:45:00|23233.8|23228.8|23270.8|23265.8|23271.8|23266.8|23229.8|23224.8|1012
1600926600000|2020-09-24 05:50:00|23269.8|23264.8|23280.8|23275.8|23311.3|23306.3|23254.8|23249.8|1718
1600926900000|2020-09-24 05:55:00|23281.8|23276.8|23313.8|23308.8|23315.8|23310.8|23279.8|23274.8|1085
1600927200000|2020-09-24 06:00:00|23310.8|23305.8|23304.8|23299.8|23339.8|23334.8|23302.3|23297.3|2172
1600927500000|2020-09-24 06:05:00|23304.3|23299.3|23300.8|23295.8|23319.8|23314.8|23296.3|23291.3|1068
1600927800000|2020-09-24 06:10:00|23301.3|23296.3|23275.8|23270.8|23305.8|23300.8|23274.3|23269.3|1066
1600928100000|2020-09-24 06:15:00|23275.3|23270.3|23252.8|23247.8|23275.3|23270.3|23245.8|23240.8|1274
1600928400000|2020-09-24 06:20:00|23253.3|23248.3|23241.3|23236.3|23267.8|23262.8|23236.3|23231.3|1380
1600928700000|2020-09-24 06:25:00|23240.8|23235.8|23268.3|23263.3|23269.8|23264.8|23238.3|23233.3|929
1600929000000|2020-09-24 06:30:00|23268.8|23263.8|23249.3|23244.3|23292.3|23287.3|23245.3|23240.3|1409
1600929300000|2020-09-24 06:35:00|23249.8|23244.8|23258.8|23253.8|23269.8|23264.8|23247.8|23242.8|684
1600929600000|2020-09-24 06:40:00|23257.3|23252.3|23253.8|23248.8|23284.8|23279.8|23252.8|23247.8|1163
1600929900000|2020-09-24 06:45:00|23253.3|23248.3|23273.3|23268.3|23284.3|23279.3|23252.8|23247.8|808
1600930200000|2020-09-24 06:50:00|23272.8|23267.8|23260.8|23255.8|23275.3|23270.3|23249.3|23244.3|973
1600930500000|2020-09-24 06:55:00|23259.3|23254.3|23260.8|23255.8|23277.8|23272.8|23253.8|23248.8|763
1600930800000|2020-09-24 07:00:00|23260.3|23255.3|23281.8|23276.8|23302.3|23297.3|23258.8|23253.8|1414
1600931100000|2020-09-24 07:05:00|23281.3|23276.3|23294.8|23289.8|23306.8|23301.8|23281.3|23276.3|1211
1600931400000|2020-09-24 07:10:00|23295.3|23290.3|23297.3|23292.3|23315.3|23310.3|23285.8|23280.8|1156
1600931700000|2020-09-24 07:15:00|23296.8|23291.8|23307.3|23302.3|23317.3|23312.3|23270.3|23265.3|1467
1600932000000|2020-09-24 07:20:00|23307.8|23302.8|23291.8|23286.8|23312.8|23307.8|23290.3|23285.3|962
1600932300000|2020-09-24 07:25:00|23291.3|23286.3|23274.3|23269.3|23305.8|23300.8|23274.3|23269.3|1135
1600932600000|2020-09-24 07:30:00|23273.8|23268.8|23283.3|23278.3|23289.8|23284.8|23266.8|23261.8|954
1600932900000|2020-09-24 07:35:00|23283.8|23278.8|23296.8|23291.8|23301.8|23296.8|23267.8|23262.8|846
1600933200000|2020-09-24 07:40:00|23296.3|23291.3|23290.8|23285.8|23299.3|23294.3|23284.8|23279.8|926
1600933500000|2020-09-24 07:45:00|23291.3|23286.3|23290.3|23285.3|23310.3|23305.3|23284.8|23279.8|1125
1600933800000|2020-09-24 07:50:00|23290.8|23285.8|23310.8|23305.8|23315.3|23310.3|23282.3|23277.3|1326
1600934100000|2020-09-24 07:55:00|23310.3|23305.3|23337.8|23332.8|23338.8|23333.8|23304.8|23299.8|2387
1600934400000|2020-09-24 08:00:00|23338.3|23333.3|23309.3|23304.3|23344.8|23339.8|23308.8|23303.8|1967
1600934700000|2020-09-24 08:05:00|23309.8|23304.8|23284.8|23279.8|23310.8|23305.8|23273.3|23268.3|2295
1600935000000|2020-09-24 08:10:00|23284.3|23279.3|23274.8|23269.8|23294.3|23289.3|23271.3|23266.3|9137
1600935300000|2020-09-24 08:15:00|23275.3|23270.3|23255.8|23250.8|23283.3|23278.3|23252.3|23247.3|3563
1600935600000|2020-09-24 08:20:00|23255.3|23250.3|23248.8|23243.8|23255.3|23250.3|23238.3|23233.3|1738
1600935900000|2020-09-24 08:25:00|23248.3|23243.3|23259.3|23254.3|23274.3|23269.3|23248.3|23243.3|2487
1600936200000|2020-09-24 08:30:00|23273.9|23243.9|23288.2|23258.2|23291.9|23261.9|23263.2|23233.2|1
1600936500000|2020-09-24 08:35:00|23288.8|23258.8|23287.7|23257.7|23307.7|23277.7|23284|23254|0
1600936800000|2020-09-24 08:40:00|23284|23254|23276.1|23246.1|23289.6|23259.6|23272.1|23242.1|0
1600937100000|2020-09-24 08:45:00|23276.8|23246.8|23259.9|23229.9|23281.4|23251.4|23259.2|23229.2|0
1600937400000|2020-09-24 08:50:00|23259.5|23229.5|23256.1|23226.1|23261|23231|23245.5|23215.5|0
1600937700000|2020-09-24 08:55:00|23255.4|23225.4|23266.6|23236.6|23267.2|23237.2|23251.1|23221.1|0
1600938000000|2020-09-24 09:00:00|23266.9|23236.9|23235.9|23205.9|23267.2|23237.2|23231.5|23201.5|0
1600938300000|2020-09-24 09:05:00|23236.3|23206.3|23216.2|23186.2|23249|23219|23206.1|23176.1|0
1600938600000|2020-09-24 09:10:00|23215.9|23185.9|23236.6|23206.6|23236.6|23206.6|23214.9|23184.9|0
1600938900000|2020-09-24 09:15:00|23240.3|23210.3|23268.8|23260.8|23283.8|23275.8|23240.3|23210.3|253
1600939200000|2020-09-24 09:20:00|23267.8|23259.8|23273.3|23265.3|23281.8|23273.8|23267.3|23259.3|242
1600939500000|2020-09-24 09:25:00|23273.8|23265.8|23254.8|23246.8|23282.8|23274.8|23252.3|23244.3|235
1600939800000|2020-09-24 09:30:00|23254.3|23246.3|23253.8|23245.8|23275.8|23267.8|23249.3|23241.3|267
1600940100000|2020-09-24 09:35:00|23253.3|23245.3|23264.8|23256.8|23267.8|23259.8|23249.3|23241.3|103
1600940400000|2020-09-24 09:40:00|23263.3|23255.3|23269.8|23261.8|23277.8|23269.8|23259.3|23251.3|62
1600940700000|2020-09-24 09:45:00|23270.3|23262.3|23265.8|23257.8|23274.3|23266.3|23259.3|23251.3|111
1600941000000|2020-09-24 09:50:00|23263.8|23255.8|23251.3|23243.3|23273.3|23265.3|23245.3|23237.3|218
1600941300000|2020-09-24 09:55:00|23250.8|23242.8|23273.8|23265.8|23277.3|23269.3|23250.3|23242.3|82
1600941600000|2020-09-24 10:00:00|23274.3|23266.3|23300.3|23292.3|23307.3|23299.3|23274.3|23266.3|317
1600941900000|2020-09-24 10:05:00|23301.8|23293.8|23313.3|23305.3|23317.3|23309.3|23297.3|23289.3|204
1600942200000|2020-09-24 10:10:00|23312.8|23304.8|23307.8|23299.8|23317.8|23309.8|23301.8|23293.8|171
1600942500000|2020-09-24 10:15:00|23306.3|23298.3|23309.3|23301.3|23313.8|23305.8|23301.3|23293.3|76
1600942800000|2020-09-24 10:20:00|23309.8|23301.8|23316.8|23308.8|23318.8|23310.8|23309.3|23301.3|94
1600943100000|2020-09-24 10:25:00|23316.3|23308.3|23311.3|23303.3|23318.3|23310.3|23306.8|23298.8|54
1600943400000|2020-09-24 10:30:00|23313.3|23305.3|23309.3|23301.3|23313.3|23305.3|23299.8|23291.8|85
1600943700000|2020-09-24 10:35:00|23309.8|23301.8|23324.8|23316.8|23328.8|23320.8|23305.3|23297.3|291
1600944000000|2020-09-24 10:40:00|23324.3|23316.3|23314.8|23306.8|23326.3|23318.3|23311.3|23303.3|122
1600944300000|2020-09-24 10:45:00|23315.3|23307.3|23322.3|23314.3|23324.8|23316.8|23310.3|23302.3|82
1600944600000|2020-09-24 10:50:00|23321.8|23313.8|23321.3|23313.3|23327.3|23319.3|23319.3|23311.3|73
1600944900000|2020-09-24 10:55:00|23320.8|23312.8|23304.3|23296.3|23325.3|23317.3|23304.3|23296.3|83
1600945200000|2020-09-24 11:00:00|23304.8|23296.8|23311.8|23303.8|23317.8|23309.8|23304.8|23296.8|79
1600945500000|2020-09-24 11:05:00|23312.3|23304.3|23300.3|23292.3|23313.8|23305.8|23294.8|23286.8|89
1600945800000|2020-09-24 11:10:00|23301.3|23293.3|23296.3|23288.3|23302.3|23294.3|23294.3|23286.3|99
1600946100000|2020-09-24 11:15:00|23296.8|23288.8|23290.3|23282.3|23297.8|23289.8|23287.8|23279.8|120
1600946400000|2020-09-24 11:20:00|23290.8|23282.8|23289.8|23281.8|23290.8|23282.8|23278.3|23270.3|93
1600946700000|2020-09-24 11:25:00|23289.3|23281.3|23296.8|23288.8|23296.8|23288.8|23280.8|23272.8|78
1600947000000|2020-09-24 11:30:00|23297.3|23289.3|23296.8|23288.8|23304.3|23296.3|23293.3|23285.3|76
1600947300000|2020-09-24 11:35:00|23297.3|23289.3|23297.3|23289.3|23307.8|23299.8|23296.3|23288.3|75
1600947600000|2020-09-24 11:40:00|23296.8|23288.8|23286.8|23278.8|23302.3|23294.3|23285.3|23277.3|111
1600947900000|2020-09-24 11:45:00|23286.3|23278.3|23270.3|23262.3|23290.8|23282.8|23268.3|23260.3|144
1600948200000|2020-09-24 11:50:00|23270.8|23262.8|23261.3|23253.3|23274.8|23266.8|23260.8|23252.8|154
1600948500000|2020-09-24 11:55:00|23261.8|23253.8|23274.3|23266.3|23277.3|23269.3|23261.3|23253.3|79
1600948800000|2020-09-24 12:00:00|23274.8|23266.8|23250.8|23242.8|23278.8|23270.8|23249.3|23241.3|177
1600949100000|2020-09-24 12:05:00|23251.3|23243.3|23255.3|23247.3|23256.3|23248.3|23235.8|23227.8|206
1600949400000|2020-09-24 12:10:00|23255.8|23247.8|23274.3|23266.3|23284.3|23276.3|23255.3|23247.3|181
1600949700000|2020-09-24 12:15:00|23274.8|23266.8|23283.8|23275.8|23287.8|23279.8|23269.8|23261.8|111
1600950000000|2020-09-24 12:20:00|23283.3|23275.3|23260.3|23252.3|23284.3|23276.3|23259.8|23251.8|127
1600950300000|2020-09-24 12:25:00|23258.8|23250.8|23256.3|23248.3|23267.3|23259.3|23249.3|23241.3|77
1600950600000|2020-09-24 12:30:00|23255.3|23247.3|23228.8|23220.8|23258.3|23250.3|23223.8|23215.8|370
1600950900000|2020-09-24 12:35:00|23229.3|23221.3|23208.8|23200.8|23231.3|23223.3|23208.8|23200.8|558
1600951200000|2020-09-24 12:40:00|23207.8|23199.8|23188.3|23180.3|23211.8|23203.8|23188.3|23180.3|419
1600951500000|2020-09-24 12:45:00|23188.8|23180.8|23190.8|23182.8|23203.3|23195.3|23184.3|23176.3|436
1600951800000|2020-09-24 12:50:00|23191.3|23183.3|23184.8|23176.8|23197.8|23189.8|23183.8|23175.8|132
1600952100000|2020-09-24 12:55:00|23185.3|23177.3|23208.3|23200.3|23208.3|23200.3|23179.3|23171.3|185
1600952400000|2020-09-24 13:00:00|23207.8|23199.8|23188.3|23180.3|23211.3|23203.3|23187.3|23179.3|213
1600952700000|2020-09-24 13:05:00|23188.8|23180.8|23205.8|23197.8|23209.3|23201.3|23173.3|23165.3|218
1600953000000|2020-09-24 13:10:00|23206.3|23198.3|23195.3|23187.3|23210.3|23202.3|23186.3|23178.3|117
1600953300000|2020-09-24 13:15:00|23195.8|23187.8|23174.8|23166.8|23199.8|23191.8|23173.3|23165.3|150
1600953600000|2020-09-24 13:20:00|23175.3|23167.3|23196.3|23188.3|23199.3|23191.3|23171.8|23163.8|159
1600953900000|2020-09-24 13:25:00|23195.8|23187.8|23222.3|23214.3|23223.3|23215.3|23195.3|23187.3|242
1600954200000|2020-09-24 13:30:00|23222.8|23214.8|23212.3|23204.3|23252.8|23244.8|23201.3|23193.3|533
1600954500000|2020-09-24 13:35:00|23211.3|23203.3|23197.8|23189.8|23227.8|23219.8|23193.3|23185.3|517
1600954800000|2020-09-24 13:40:00|23198.3|23190.3|23226.3|23218.3|23232.3|23224.3|23189.3|23181.3|273
1600955100000|2020-09-24 13:45:00|23226.8|23218.8|23273.3|23265.3|23283.3|23275.3|23210.8|23202.8|608
1600955400000|2020-09-24 13:50:00|23273.8|23265.8|23289.8|23281.8|23297.3|23289.3|23267.8|23259.8|613
1600955700000|2020-09-24 13:55:00|23289.3|23281.3|23272.8|23264.8|23291.3|23283.3|23255.8|23247.8|318
1600956000000|2020-09-24 14:00:00|23273.3|23265.3|23309.3|23301.3|23318.3|23310.3|23273.3|23265.3|638
1600956300000|2020-09-24 14:05:00|23311.3|23303.3|23325.3|23317.3|23340.8|23332.8|23306.3|23298.3|634
1600956600000|2020-09-24 14:10:00|23323.3|23315.3|23299.8|23291.8|23325.8|23317.8|23293.8|23285.8|304
1600956900000|2020-09-24 14:15:00|23300.3|23292.3|23301.8|23293.8|23320.8|23312.8|23298.8|23290.8|212
1600957200000|2020-09-24 14:20:00|23301.3|23293.3|23269.3|23261.3|23301.8|23293.8|23269.3|23261.3|300
1600957500000|2020-09-24 14:25:00|23269.8|23261.8|23269.3|23261.3|23277.8|23269.8|23262.8|23254.8|284
1600957800000|2020-09-24 14:30:00|23269.8|23261.8|23236.8|23228.8|23270.3|23262.3|23234.8|23226.8|440
1600958100000|2020-09-24 14:35:00|23237.3|23229.3|23218.8|23210.8|23244.3|23236.3|23216.3|23208.3|333
1600958400000|2020-09-24 14:40:00|23219.8|23211.8|23219.8|23211.8|23252.3|23244.3|23212.8|23204.8|339
1600958700000|2020-09-24 14:45:00|23220.3|23212.3|23239.3|23231.3|23262.8|23254.8|23220.3|23212.3|390
1600959000000|2020-09-24 14:50:00|23239.8|23231.8|23254.8|23246.8|23268.3|23260.3|23222.3|23214.3|259
1600959300000|2020-09-24 14:55:00|23255.3|23247.3|23267.8|23259.8|23273.3|23265.3|23237.3|23229.3|267
1600959600000|2020-09-24 15:00:00|23267.3|23259.3|23253.8|23245.8|23273.3|23265.3|23251.3|23243.3|221
1600959900000|2020-09-24 15:05:00|23257.3|23249.3|23239.3|23231.3|23268.3|23260.3|23233.3|23225.3|208
1600960200000|2020-09-24 15:10:00|23240.8|23232.8|23282.3|23274.3|23282.8|23274.8|23240.3|23232.3|217
1600960500000|2020-09-24 15:15:00|23281.8|23273.8|23258.3|23250.3|23283.8|23275.8|23248.8|23240.8|220
1600960800000|2020-09-24 15:20:00|23258.8|23250.8|23286.3|23278.3|23294.3|23286.3|23252.3|23244.3|198
1600961100000|2020-09-24 15:25:00|23284.8|23276.8|23293.3|23285.3|23301.8|23293.8|23282.3|23274.3|350
1600961400000|2020-09-24 15:30:00|23292.3|23284.3|23312.8|23304.8|23319.3|23311.3|23291.3|23283.3|300
1600961700000|2020-09-24 15:35:00|23312.3|23304.3|23325.3|23317.3|23327.8|23319.8|23308.8|23300.8|307
1600962000000|2020-09-24 15:40:00|23324.3|23316.3|23311.3|23303.3|23328.8|23320.8|23306.8|23298.8|261
1600962300000|2020-09-24 15:45:00|23312.3|23304.3|23304.8|23296.8|23315.8|23307.8|23295.8|23287.8|163
1600962600000|2020-09-24 15:50:00|23305.3|23297.3|23303.3|23295.3|23320.3|23312.3|23301.8|23293.8|123
1600962900000|2020-09-24 15:55:00|23302.8|23294.8|23324.8|23316.8|23329.3|23321.3|23297.3|23289.3|115
1600963200000|2020-09-24 16:00:00|23325.3|23317.3|23341.3|23333.3|23343.3|23335.3|23323.8|23315.8|299
1600963500000|2020-09-24 16:05:00|23341.8|23333.8|23340.8|23332.8|23345.3|23337.3|23331.3|23323.3|171
1600963800000|2020-09-24 16:10:00|23340.3|23332.3|23322.8|23314.8|23343.3|23335.3|23320.3|23312.3|151
1600964100000|2020-09-24 16:15:00|23322.3|23314.3|23315.3|23307.3|23339.8|23331.8|23312.3|23304.3|148
1600964400000|2020-09-24 16:20:00|23315.8|23307.8|23314.3|23306.3|23327.3|23319.3|23306.8|23298.8|158
1600964700000|2020-09-24 16:25:00|23314.8|23306.8|23317.3|23309.3|23333.8|23325.8|23314.8|23306.8|83
1600965000000|2020-09-24 16:30:00|23317.8|23309.8|23310.3|23302.3|23323.3|23315.3|23307.8|23299.8|95
1600965300000|2020-09-24 16:35:00|23310.8|23302.8|23304.3|23296.3|23311.8|23303.8|23299.3|23291.3|172
1600965600000|2020-09-24 16:40:00|23303.8|23295.8|23326.3|23318.3|23327.8|23319.8|23301.8|23293.8|87
1600965900000|2020-09-24 16:45:00|23325.8|23317.8|23339.8|23331.8|23342.3|23334.3|23322.3|23314.3|98
1600966200000|2020-09-24 16:50:00|23341.3|23333.3|23339.3|23331.3|23347.8|23339.8|23331.8|23323.8|233
1600966500000|2020-09-24 16:55:00|23338.8|23330.8|23348.8|23340.8|23352.8|23344.8|23338.3|23330.3|150
1600966800000|2020-09-24 17:00:00|23347.8|23339.8|23360.8|23352.8|23361.3|23353.3|23346.8|23338.8|130
1600967100000|2020-09-24 17:05:00|23360.3|23352.3|23368.3|23360.3|23369.8|23361.8|23356.8|23348.8|134
1600967400000|2020-09-24 17:10:00|23368.8|23360.8|23404.8|23396.8|23404.8|23396.8|23368.8|23360.8|542
1600967700000|2020-09-24 17:15:00|23405.8|23397.8|23411.8|23403.8|23430.3|23422.3|23404.8|23396.8|480
1600968000000|2020-09-24 17:20:00|23412.3|23404.3|23416.8|23408.8|23431.3|23423.3|23411.3|23403.3|153
1600968300000|2020-09-24 17:25:00|23416.3|23408.3|23418.8|23410.8|23425.3|23417.3|23409.8|23401.8|140
1600968600000|2020-09-24 17:30:00|23419.8|23411.8|23425.8|23417.8|23434.3|23426.3|23416.3|23408.3|146
1600968900000|2020-09-24 17:35:00|23425.3|23417.3|23419.3|23411.3|23425.3|23417.3|23409.3|23401.3|89
1600969200000|2020-09-24 17:40:00|23419.8|23411.8|23435.3|23427.3|23439.8|23431.8|23418.8|23410.8|167
1600969500000|2020-09-24 17:45:00|23435.8|23427.8|23429.8|23421.8|23443.3|23435.3|23429.3|23421.3|93
1600969800000|2020-09-24 17:50:00|23430.3|23422.3|23430.3|23422.3|23443.3|23435.3|23428.3|23420.3|66
1600970100000|2020-09-24 17:55:00|23429.8|23421.8|23419.3|23411.3|23435.3|23427.3|23412.3|23404.3|83
1600970400000|2020-09-24 18:00:00|23420.3|23412.3|23407.8|23399.8|23430.3|23422.3|23400.3|23392.3|115
1600970700000|2020-09-24 18:05:00|23405.8|23397.8|23414.8|23406.8|23420.8|23412.8|23398.8|23390.8|101
1600971000000|2020-09-24 18:10:00|23414.3|23406.3|23412.8|23404.8|23417.3|23409.3|23403.3|23395.3|61
1600971300000|2020-09-24 18:15:00|23413.3|23405.3|23387.8|23379.8|23424.8|23416.8|23384.3|23376.3|122
1600971600000|2020-09-24 18:20:00|23386.3|23378.3|23384.8|23376.8|23392.3|23384.3|23378.3|23370.3|95
1600971900000|2020-09-24 18:25:00|23384.3|23376.3|23376.3|23368.3|23395.8|23387.8|23374.8|23366.8|67
1600972200000|2020-09-24 18:30:00|23376.8|23368.8|23394.3|23386.3|23402.8|23394.8|23375.3|23367.3|59
1600972500000|2020-09-24 18:35:00|23394.8|23386.8|23394.8|23386.8|23396.8|23388.8|23378.8|23370.8|87
1600972800000|2020-09-24 18:40:00|23395.3|23387.3|23404.3|23396.3|23413.8|23405.8|23388.8|23380.8|53
1600973100000|2020-09-24 18:45:00|23403.8|23395.8|23379.3|23371.3|23408.8|23400.8|23376.8|23368.8|89
1600973400000|2020-09-24 18:50:00|23378.3|23370.3|23371.8|23363.8|23386.3|23378.3|23365.3|23357.3|136
1600973700000|2020-09-24 18:55:00|23372.3|23364.3|23372.9|23342.9|23376.8|23368.8|23358.3|23342.9|117
1600974000000|2020-09-24 19:00:00|23373.1|23343.1|23377.4|23347.4|23389.4|23359.4|23372.9|23342.9|1
1600974300000|2020-09-24 19:05:00|23377.1|23347.1|23394.1|23364.1|23402|23372|23374.7|23344.7|0
1600974600000|2020-09-24 19:10:00|23393.6|23363.6|23405.6|23375.6|23406.6|23376.6|23379.8|23349.8|0
1600974900000|2020-09-24 19:15:00|23405.4|23375.4|23380.4|23350.4|23410|23380|23380.4|23350.4|0
1600975200000|2020-09-24 19:20:00|23380.1|23350.1|23333.5|23303.5|23383.4|23353.4|23327.8|23297.8|0
1600975500000|2020-09-24 19:25:00|23333.3|23303.3|23329.5|23299.5|23342.2|23312.2|23322.6|23292.6|0
1600975800000|2020-09-24 19:30:00|23329.3|23299.3|23340.9|23310.9|23350.7|23320.7|23316.9|23286.9|0
1600976100000|2020-09-24 19:35:00|23340.6|23310.6|23387.5|23357.5|23387.8|23357.8|23330.4|23300.4|0
1600976400000|2020-09-24 19:40:00|23387.7|23357.7|23387.8|23357.8|23397.4|23367.4|23379.3|23349.3|0
1600976700000|2020-09-24 19:45:00|23387.5|23357.5|23384.1|23354.1|23418.9|23388.9|23382.8|23352.8|0
1600977000000|2020-09-24 19:50:00|23383.4|23353.4|23410.3|23380.3|23410.3|23380.3|23371.6|23341.6|0
1600977300000|2020-09-24 19:55:00|23411.3|23381.3|23392.4|23362.4|23414.2|23384.2|23376.5|23346.5|0
1600977600000|2020-09-24 20:00:00|23395|23365|23407.6|23377.6|23411.4|23381.4|23384.8|23354.8|0
1600977900000|2020-09-24 20:05:00|23411.4|23381.4|23407.6|23377.6|23412.6|23382.6|23401.3|23371.3|0
1600978200000|2020-09-24 20:10:00|23406.3|23376.3|23406.7|23376.7|23419|23389|23401|23371|0
1600978500000|2020-09-24 20:15:00|23406.3|23376.3|23407.4|23377.4|23412.3|23382.3|23406.2|23376.2|0
1600978800000|2020-09-24 20:20:00|23407|23377|23407.6|23377.6|23408.6|23378.6|23406.2|23376.2|0
1600979100000|2020-09-24 20:25:00|23407.8|23377.8|23407.8|23377.8|23408.8|23378.8|23407.5|23377.5|0
1600979400000|2020-09-24 20:30:00|23409.3|23379.3|23418.6|23388.6|23422.4|23392.4|23405.5|23375.5|0
1600979700000|2020-09-24 20:35:00|23419.9|23389.9|23412.7|23382.7|23425.3|23395.3|23410.1|23380.1|0
1600980000000|2020-09-24 20:40:00|23411.4|23381.4|23410.9|23380.9|23413.9|23383.9|23406.4|23376.4|0
1600980300000|2020-09-24 20:45:00|23409.7|23379.7|23433.7|23403.7|23434.9|23404.9|23409.7|23379.7|0
1600980600000|2020-09-24 20:50:00|23432.4|23402.4|23434.7|23404.7|23434.7|23404.7|23420.7|23390.7|0
1600980900000|2020-09-24 20:55:00|23433.4|23403.4|23425|23395|23438.4|23408.4|23422|23392|0
1600981200000|2020-09-24 21:00:00|23424.7|23394.7|23425.4|23395.4|23429|23399|23424.1|23394.1|0
1600981500000|2020-09-24 21:05:00|23424.7|23394.7|23421.6|23391.6|23425.3|23395.3|23421.6|23391.6|0
1600981800000|2020-09-24 21:10:00|23421.8|23391.8|23421.3|23391.3|23423.3|23393.3|23421.3|23391.3|0
1600982100000|2020-09-24 21:15:00|23421.7|23391.7|23426.3|23396.3|23426.5|23396.5|23421.7|23391.7|0
1600982400000|2020-09-24 21:20:00|23427.2|23397.2|23424.1|23394.1|23427.3|23397.3|23423.3|23393.3|0
1600982700000|2020-09-24 21:25:00|23425.6|23395.6|23426.1|23396.1|23426.1|23396.1|23425.4|23395.4|0
1600983000000|2020-09-24 21:30:00|23426|23396|23424.5|23394.5|23426|23396|23423.5|23393.5|0
1600983300000|2020-09-24 21:35:00|23424.3|23394.3|23424.9|23394.9|23425.2|23395.2|23424.3|23394.3|0
1600983600000|2020-09-24 21:40:00|23424.7|23394.7|23425.1|23395.1|23425.1|23395.1|23424.7|23394.7|0
1600983900000|2020-09-24 21:45:00|23426.7|23396.7|23426.9|23396.9|23428.2|23398.2|23426.1|23396.1|0
1600984200000|2020-09-24 21:50:00|23426|23396|23433.3|23403.3|23433.3|23403.3|23426|23396|0
1600984500000|2020-09-24 21:55:00|23432.9|23402.9|23432.9|23402.9|23434.8|23404.8|23432.9|23402.9|0
1600984800000|2020-09-24 22:00:00|23436.4|23406.4|23448.8|23418.8|23455.7|23425.7|23432.6|23402.6|0
1600985100000|2020-09-24 22:05:00|23449.4|23419.4|23463|23433|23467.1|23437.1|23449.4|23419.4|0
1600985400000|2020-09-24 22:10:00|23464.3|23434.3|23464.2|23434.2|23466.8|23436.8|23459.1|23429.1|0
1600985700000|2020-09-24 22:15:00|23463.5|23433.5|23465.9|23435.9|23465.9|23435.9|23461.7|23431.7|0
1600986000000|2020-09-24 22:20:00|23466.5|23436.5|23462.2|23432.2|23467.2|23437.2|23462.2|23432.2|0
1600986300000|2020-09-24 22:25:00|23462.8|23432.8|23458.3|23428.3|23463.5|23433.5|23457.1|23427.1|0
1600986600000|2020-09-24 22:30:00|23457.7|23427.7|23461.8|23431.8|23461.8|23431.8|23454.5|23424.5|0
1600986900000|2020-09-24 22:35:00|23463|23433|23463.4|23433.4|23464|23434|23455.8|23425.8|0
1600987200000|2020-09-24 22:40:00|23464|23434|23451.2|23421.2|23471.6|23441.6|23451.2|23421.2|0
1600987500000|2020-09-24 22:45:00|23451.8|23421.8|23444.9|23414.9|23452.5|23422.5|23443.6|23413.6|0
1600987800000|2020-09-24 22:50:00|23446.1|23416.1|23448.7|23418.7|23450.2|23420.2|23444.9|23414.9|0
1600988100000|2020-09-24 22:55:00|23449.3|23419.3|23447.4|23417.4|23450.6|23420.6|23446.2|23416.2|0
1600988400000|2020-09-24 23:00:00|23446.2|23416.2|23449.2|23419.2|23449.2|23419.2|23443.9|23413.9|0
1600988700000|2020-09-24 23:05:00|23450.5|23420.5|23462.1|23432.1|23467.1|23437.1|23450.5|23420.5|0
1600989000000|2020-09-24 23:10:00|23460.8|23430.8|23468.4|23438.4|23469.7|23439.7|23460.2|23430.2|0
1600989300000|2020-09-24 23:15:00|23468.1|23438.1|23488.2|23458.2|23492.1|23462.1|23466.8|23436.8|0
1600989600000|2020-09-24 23:20:00|23487.6|23457.6|23482.6|23452.6|23489.7|23459.7|23481.3|23451.3|0
1600989900000|2020-09-24 23:25:00|23481.3|23451.3|23479.4|23449.4|23486.3|23456.3|23478.8|23448.8|0
1600990200000|2020-09-24 23:30:00|23480.7|23450.7|23479.2|23449.2|23482.6|23452.6|23474.8|23444.8|0
1600990500000|2020-09-24 23:35:00|23479.8|23449.8|23468.4|23438.4|23479.8|23449.8|23465.8|23435.8|0
1600990800000|2020-09-24 23:40:00|23469.6|23439.6|23467.6|23437.6|23469.6|23439.6|23462.6|23432.6|0
1600991100000|2020-09-24 23:45:00|23468.9|23438.9|23468.5|23438.5|23473.5|23443.5|23467.6|23437.6|0
1600991400000|2020-09-24 23:50:00|23469.7|23439.7|23462.2|23432.2|23474.8|23444.8|23460.9|23430.9|0
1600991700000|2020-09-24 23:55:00|23461.5|23431.5|23468.9|23438.9|23470.2|23440.2|23459.6|23429.6|0
1600992000000|2020-09-25 00:00:00|23467.7|23437.7|23448.5|23418.5|23486.3|23456.3|23442.2|23412.2|0
1600992300000|2020-09-25 00:05:00|23447.8|23417.8|23458.8|23428.8|23458.8|23428.8|23439.3|23409.3|0
1600992600000|2020-09-25 00:10:00|23460.1|23430.1|23448.6|23418.6|23464.8|23434.8|23447.3|23417.3|0
1600992900000|2020-09-25 00:15:00|23447.4|23417.4|23465.8|23435.8|23466.5|23436.5|23445.3|23415.3|0
1600993200000|2020-09-25 00:20:00|23464|23434|23457.7|23427.7|23466.5|23436.5|23446.8|23416.8|0
1600993500000|2020-09-25 00:25:00|23458.3|23428.3|23449.7|23419.7|23458.3|23428.3|23447.6|23417.6|0
1600993800000|2020-09-25 00:30:00|23451.5|23421.5|23452.9|23422.9|23453.5|23423.5|23440.7|23410.7|0
1600994100000|2020-09-25 00:35:00|23452.5|23422.5|23463.1|23433.1|23466.1|23436.1|23443.7|23413.7|0
1600994400000|2020-09-25 00:40:00|23462.4|23432.4|23472.1|23442.1|23473.3|23443.3|23462.4|23432.4|0
1600994700000|2020-09-25 00:45:00|23472.4|23442.4|23467.1|23437.1|23472.7|23442.7|23465.2|23435.2|0
1600995000000|2020-09-25 00:50:00|23467.7|23437.7|23478.3|23448.3|23478.3|23448.3|23467.1|23437.1|0
1600995300000|2020-09-25 00:55:00|23478.9|23448.9|23472.7|23442.7|23482.6|23452.6|23468.4|23438.4|0
1600995600000|2020-09-25 01:00:00|23474.5|23444.5|23447.1|23417.1|23485.8|23455.8|23445.8|23415.8|0
1600995900000|2020-09-25 01:05:00|23446.4|23416.4|23445.8|23415.8|23453.3|23423.3|23442.1|23412.1|0
1600996200000|2020-09-25 01:10:00|23446.4|23416.4|23453.3|23423.3|23457.6|23427.6|23446.1|23416.1|0
1600996500000|2020-09-25 01:15:00|23450.2|23420.2|23430.2|23425.2|23461.7|23456.7|23416.7|23411.7|3873
1600996800000|2020-09-25 01:20:00|23427.7|23422.7|23453.2|23448.2|23470.7|23465.7|23423.7|23418.7|1768
1600997100000|2020-09-25 01:25:00|23454.7|23449.7|23456.2|23451.2|23480.7|23475.7|23454.2|23449.2|3613
1600997400000|2020-09-25 01:30:00|23455.7|23450.7|23413.7|23408.7|23478.2|23473.2|23389.7|23384.7|4764
1600997700000|2020-09-25 01:35:00|23414.2|23409.2|23396.7|23391.7|23442.7|23437.7|23372.7|23367.7|3614
1600998000000|2020-09-25 01:40:00|23397.2|23392.2|23385.2|23380.2|23430.2|23425.2|23368.7|23363.7|3210
1600998300000|2020-09-25 01:45:00|23383.2|23378.2|23382.2|23377.2|23438.7|23433.7|23372.7|23367.7|2952
1600998600000|2020-09-25 01:50:00|23381.2|23376.2|23410.7|23405.7|23411.7|23406.7|23353.2|23348.2|2651
1600998900000|2020-09-25 01:55:00|23411.7|23406.7|23382.7|23377.7|23417.2|23412.2|23377.2|23372.2|3129
1600999200000|2020-09-25 02:00:00|23384.2|23379.2|23395.7|23390.7|23413.7|23408.7|23364.2|23359.2|4370
1600999500000|2020-09-25 02:05:00|23396.2|23391.2|23426.7|23421.7|23440.7|23435.7|23378.2|23373.2|2076
1600999800000|2020-09-25 02:10:00|23424.7|23419.7|23425.7|23420.7|23433.7|23428.7|23409.7|23404.7|2187
1601000100000|2020-09-25 02:15:00|23426.2|23421.2|23453.2|23448.2|23465.2|23460.2|23422.2|23417.2|3053
1601000400000|2020-09-25 02:20:00|23452.7|23447.7|23440.2|23435.2|23472.7|23467.7|23432.2|23427.2|2083
1601000700000|2020-09-25 02:25:00|23441.2|23436.2|23417.2|23412.2|23451.2|23446.2|23401.7|23396.7|3870
1601001000000|2020-09-25 02:30:00|23417.7|23412.7|23391.2|23386.2|23425.2|23420.2|23388.2|23383.2|2606
1601001300000|2020-09-25 02:35:00|23390.7|23385.7|23374.2|23369.2|23397.2|23392.2|23360.2|23355.2|3138
1601001600000|2020-09-25 02:40:00|23374.7|23369.7|23382.2|23377.2|23400.2|23395.2|23372.2|23367.2|1647
1601001900000|2020-09-25 02:45:00|23381.2|23376.2|23386.2|23381.2|23403.7|23398.7|23367.2|23362.2|1644
1601002200000|2020-09-25 02:50:00|23387.2|23382.2|23352.7|23347.7|23395.2|23390.2|23349.7|23344.7|1871
1601002500000|2020-09-25 02:55:00|23353.2|23348.2|23368.2|23363.2|23379.7|23374.7|23347.7|23342.7|1515
1601002800000|2020-09-25 03:00:00|23368.7|23363.7|23369.7|23364.7|23386.2|23381.2|23358.7|23353.7|2044
1601003100000|2020-09-25 03:05:00|23369.2|23364.2|23402.2|23397.2|23408.7|23403.7|23368.2|23363.2|1745
1601003400000|2020-09-25 03:10:00|23401.7|23396.7|23384.2|23379.2|23409.2|23404.2|23377.7|23372.7|1642
1601003700000|2020-09-25 03:15:00|23384.7|23379.7|23382.7|23377.7|23396.7|23391.7|23378.2|23373.2|1335
1601004000000|2020-09-25 03:20:00|23382.2|23377.2|23373.2|23368.2|23395.2|23390.2|23369.2|23364.2|1127
1601004300000|2020-09-25 03:25:00|23373.7|23368.7|23351.2|23346.2|23374.2|23369.2|23348.7|23343.7|1428
1601004600000|2020-09-25 03:30:00|23351.7|23346.7|23336.7|23331.7|23352.7|23347.7|23330.2|23325.2|2052
1601004900000|2020-09-25 03:35:00|23336.2|23331.2|23315.7|23310.7|23343.2|23338.2|23307.7|23302.7|1412
1601005200000|2020-09-25 03:40:00|23315.2|23310.2|23281.2|23276.2|23315.2|23310.2|23277.7|23272.7|1386
1601005500000|2020-09-25 03:45:00|23280.2|23275.2|23271.2|23266.2|23280.7|23275.7|23250.2|23245.2|1747
1601005800000|2020-09-25 03:50:00|23271.7|23266.7|23239.2|23234.2|23287.7|23282.7|23238.7|23233.7|1263
1601006100000|2020-09-25 03:55:00|23240.2|23235.2|23261.2|23256.2|23273.2|23268.2|23233.2|23228.2|1133
1601006400000|2020-09-25 04:00:00|23285.2|23255.2|23295.3|23265.3|23299.1|23269.1|23279.1|23249.1|0
1601006700000|2020-09-25 04:05:00|23295|23265|23298.6|23268.6|23300.7|23270.7|23288.2|23258.2|0
1601007000000|2020-09-25 04:10:00|23298.9|23268.9|23297|23267|23298.9|23268.9|23292.8|23262.8|0
1601007300000|2020-09-25 04:15:00|23297.6|23267.6|23290.5|23260.5|23302.6|23272.6|23289.6|23259.6|0
1601007600000|2020-09-25 04:20:00|23289.9|23259.9|23295.4|23265.4|23303.6|23273.6|23289.9|23259.9|0
1601007900000|2020-09-25 04:25:00|23295.7|23265.7|23298.2|23268.2|23304.4|23274.4|23295.4|23265.4|0
1601008200000|2020-09-25 04:30:00|23298.5|23268.5|23314.6|23284.6|23319.5|23289.5|23296.6|23266.6|0
1601008500000|2020-09-25 04:35:00|23314|23284|23305.6|23275.6|23314.6|23284.6|23305|23275|0
1601008800000|2020-09-25 04:40:00|23305.3|23275.3|23315.4|23285.4|23320.6|23290.6|23305|23275|0
1601009100000|2020-09-25 04:45:00|23316|23286|23321.1|23291.1|23323.2|23293.2|23312.6|23282.6|0
1601009400000|2020-09-25 04:50:00|23321.4|23291.4|23322.2|23292.2|23333.4|23303.4|23317.9|23287.9|0
1601009700000|2020-09-25 04:55:00|23322.5|23292.5|23322.2|23292.2|23322.8|23292.8|23317.2|23287.2|0
1601010000000|2020-09-25 05:00:00|23321.5|23291.5|23350.2|23345.2|23394.2|23389.2|23282.2|23277.2|4463
1601010300000|2020-09-25 05:05:00|23349.2|23344.2|23311.2|23306.2|23355.2|23350.2|23298.2|23293.2|1808
1601010600000|2020-09-25 05:10:00|23310.7|23305.7|23292.7|23287.7|23327.7|23322.7|23290.2|23285.2|1295
1601010900000|2020-09-25 05:15:00|23292.2|23287.2|23289.2|23284.2|23308.2|23303.2|23279.7|23274.7|1312
1601011200000|2020-09-25 05:20:00|23288.7|23283.7|23275.7|23270.7|23294.7|23289.7|23264.2|23259.2|1248
1601011500000|2020-09-25 05:25:00|23275.2|23270.2|23229.2|23224.2|23276.2|23271.2|23227.7|23222.7|1644
1601011800000|2020-09-25 05:30:00|23228.2|23223.2|23235.2|23230.2|23253.7|23248.7|23218.7|23213.7|3837
1601012100000|2020-09-25 05:35:00|23234.7|23229.7|23250.2|23245.2|23264.7|23259.7|23234.7|23229.7|1061
1601012400000|2020-09-25 05:40:00|23248.7|23243.7|23244.2|23239.2|23259.7|23254.7|23234.7|23229.7|950
1601012700000|2020-09-25 05:45:00|23243.7|23238.7|23230.7|23225.7|23243.7|23238.7|23214.7|23209.7|1276
1601013000000|2020-09-25 05:50:00|23230.2|23225.2|23250.2|23245.2|23250.2|23245.2|23225.7|23220.7|1163
1601013300000|2020-09-25 05:55:00|23249.7|23244.7|23232.2|23227.2|23249.7|23244.7|23225.7|23220.7|1032
1601013600000|2020-09-25 06:00:00|23231.7|23226.7|23213.2|23208.2|23240.7|23235.7|23207.7|23202.7|1374
1601013900000|2020-09-25 06:05:00|23212.7|23207.7|23224.2|23219.2|23239.2|23234.2|23179.2|23174.2|4102
1601014200000|2020-09-25 06:10:00|23224.7|23219.7|23181.7|23176.7|23228.7|23223.7|23180.2|23175.2|1998
1601014500000|2020-09-25 06:15:00|23182.2|23177.2|23137.2|23132.2|23193.2|23188.2|23130.2|23125.2|2407
1601014800000|2020-09-25 06:20:00|23138.2|23133.2|23157.2|23152.2|23164.7|23159.7|23120.7|23115.7|2282
1601015100000|2020-09-25 06:25:00|23157.7|23152.7|23190.2|23185.2|23191.2|23186.2|23151.7|23146.7|1506
1601015400000|2020-09-25 06:30:00|23191.2|23186.2|23196.2|23191.2|23214.2|23209.2|23189.7|23184.7|1959
1601015700000|2020-09-25 06:35:00|23195.7|23190.7|23214.2|23209.2|23226.2|23221.2|23188.2|23183.2|1729
1601016000000|2020-09-25 06:40:00|23213.7|23208.7|23218.2|23213.2|23235.7|23230.7|23201.7|23196.7|1234
1601016300000|2020-09-25 06:45:00|23218.7|23213.7|23225.2|23220.2|23236.2|23231.2|23216.2|23211.2|922
1601016600000|2020-09-25 06:50:00|23224.7|23219.7|23246.2|23241.2|23267.2|23262.2|23224.2|23219.2|2347
1601016900000|2020-09-25 06:55:00|23245.2|23240.2|23273.2|23268.2|23283.7|23278.7|23234.2|23229.2|1510
1601017200000|2020-09-25 07:00:00|23274.2|23269.2|23224.2|23219.2|23274.2|23269.2|23222.2|23217.2|1799
1601017500000|2020-09-25 07:05:00|23223.7|23218.7|23238.2|23233.2|23240.2|23235.2|23211.2|23206.2|1218
1601017800000|2020-09-25 07:10:00|23237.2|23232.2|23269.2|23264.2|23281.2|23276.2|23226.7|23221.7|1234
1601018100000|2020-09-25 07:15:00|23268.7|23263.7|23279.2|23274.2|23304.2|23299.2|23264.2|23259.2|1202
1601018400000|2020-09-25 07:20:00|23278.7|23273.7|23251.2|23246.2|23289.2|23284.2|23233.2|23228.2|1978
1601018700000|2020-09-25 07:25:00|23250.7|23245.7|23277.2|23272.2|23282.2|23277.2|23244.2|23239.2|1280
1601019000000|2020-09-25 07:30:00|23276.2|23271.2|23249.2|23244.2|23278.2|23273.2|23244.7|23239.7|993
1601019300000|2020-09-25 07:35:00|23248.2|23243.2|23245.2|23240.2|23258.2|23253.2|23239.2|23234.2|1724
1601019600000|2020-09-25 07:40:00|23244.7|23239.7|23217.2|23212.2|23251.2|23246.2|23216.7|23211.7|1243
1601019900000|2020-09-25 07:45:00|23218.2|23213.2|23194.2|23189.2|23223.7|23218.7|23180.2|23175.2|1545
1601020200000|2020-09-25 07:50:00|23195.2|23190.2|23177.7|23172.7|23208.2|23203.2|23173.7|23168.7|1266
1601020500000|2020-09-25 07:55:00|23178.2|23173.2|23201.7|23196.7|23201.7|23196.7|23175.2|23170.2|1512
1601020800000|2020-09-25 08:00:00|23202.2|23197.2|23230.7|23225.7|23246.2|23241.2|23201.7|23196.7|2477
1601021100000|2020-09-25 08:05:00|23230.2|23225.2|23195.2|23190.2|23230.2|23225.2|23183.7|23178.7|1500
1601021400000|2020-09-25 08:10:00|23196.2|23191.2|23172.2|23167.2|23200.2|23195.2|23159.2|23154.2|12987
1601021700000|2020-09-25 08:15:00|23171.2|23166.2|23194.2|23189.2|23197.2|23192.2|23158.7|23153.7|9658
1601022000000|2020-09-25 08:20:00|23191.7|23186.7|23199.2|23194.2|23203.2|23198.2|23174.2|23169.2|1375
1601022300000|2020-09-25 08:25:00|23199.7|23194.7|23157.7|23152.7|23201.7|23196.7|23157.2|23152.2|2908
1601022600000|2020-09-25 08:30:00|23183.5|23153.5|23192.1|23162.1|23197|23167|23176.2|23146.2|0
1601022900000|2020-09-25 08:35:00|23191.8|23161.8|23202.3|23172.3|23202.3|23172.3|23187.8|23157.8|0
1601023200000|2020-09-25 08:40:00|23202.6|23172.6|23196.3|23166.3|23214.5|23184.5|23191.4|23161.4|0
1601023500000|2020-09-25 08:45:00|23198.2|23168.2|23204.7|23174.7|23208.8|23178.8|23187.9|23157.9|0
1601023800000|2020-09-25 08:50:00|23205.3|23175.3|23215.2|23185.2|23216.5|23186.5|23204.7|23174.7|0
1601024100000|2020-09-25 08:55:00|23215.8|23185.8|23222.3|23192.3|23224.8|23194.8|23209.9|23179.9|0
1601024400000|2020-09-25 09:00:00|23222.9|23192.9|23219.1|23189.1|23235.5|23205.5|23219.1|23189.1|0
1601024700000|2020-09-25 09:05:00|23218.5|23188.5|23214.7|23184.7|23226.2|23196.2|23209.8|23179.8|0
1601025000000|2020-09-25 09:10:00|23215.4|23185.4|23209.9|23179.9|23225.4|23195.4|23200|23170|0
1601025300000|2020-09-25 09:15:00|23190.7|23182.7|23166.7|23158.7|23200.7|23192.7|23166.7|23158.7|195
1601025600000|2020-09-25 09:20:00|23167.2|23159.2|23145.7|23137.7|23174.2|23166.2|23142.7|23134.7|203
1601025900000|2020-09-25 09:25:00|23145.2|23137.2|23150.7|23142.7|23169.7|23161.7|23143.2|23135.2|198
1601026200000|2020-09-25 09:30:00|23151.2|23143.2|23153.2|23145.2|23155.7|23147.7|23139.2|23131.2|204
1601026500000|2020-09-25 09:35:00|23153.7|23145.7|23145.7|23137.7|23154.2|23146.2|23142.7|23134.7|151
1601026800000|2020-09-25 09:40:00|23145.2|23137.2|23114.2|23106.2|23150.2|23142.2|23109.2|23101.2|367
1601027100000|2020-09-25 09:45:00|23111.2|23103.2|23112.2|23104.2|23121.7|23113.7|23094.2|23086.2|371
1601027400000|2020-09-25 09:50:00|23112.7|23104.7|23101.2|23093.2|23113.7|23105.7|23089.7|23081.7|263
1601027700000|2020-09-25 09:55:00|23101.7|23093.7|23108.7|23100.7|23116.7|23108.7|23100.7|23092.7|174
1601028000000|2020-09-25 10:00:00|23108.2|23100.2|23094.7|23086.7|23108.7|23100.7|23091.7|23083.7|208
1601028300000|2020-09-25 10:05:00|23094.2|23086.2|23101.2|23093.2|23116.2|23108.2|23083.7|23075.7|139
1601028600000|2020-09-25 10:10:00|23100.7|23092.7|23074.2|23066.2|23100.7|23092.7|23069.2|23061.2|278
1601028900000|2020-09-25 10:15:00|23073.7|23065.7|23060.7|23052.7|23075.7|23067.7|23052.7|23044.7|277
1601029200000|2020-09-25 10:20:00|23060.2|23052.2|23041.7|23033.7|23060.2|23052.2|23040.7|23032.7|173
1601029500000|2020-09-25 10:25:00|23041.2|23033.2|23046.2|23038.2|23057.2|23049.2|23040.7|23032.7|197
1601029800000|2020-09-25 10:30:00|23046.7|23038.7|23082.7|23074.7|23085.7|23077.7|23044.7|23036.7|184
1601030100000|2020-09-25 10:35:00|23082.2|23074.2|23080.2|23072.2|23086.7|23078.7|23070.2|23062.2|156
1601030400000|2020-09-25 10:40:00|23080.7|23072.7|23053.7|23045.7|23080.7|23072.7|23051.2|23043.2|127
1601030700000|2020-09-25 10:45:00|23054.2|23046.2|23031.7|23023.7|23054.2|23046.2|23021.2|23013.2|377
1601031000000|2020-09-25 10:50:00|23032.2|23024.2|23012.7|23004.7|23038.2|23030.2|23012.7|23004.7|211
1601031300000|2020-09-25 10:55:00|23013.2|23005.2|23009.7|23001.7|23022.7|23014.7|23003.7|22995.7|274
1601031600000|2020-09-25 11:00:00|23010.2|23002.2|23005.7|22997.7|23022.2|23014.2|23005.7|22997.7|236
1601031900000|2020-09-25 11:05:00|23004.2|22996.2|23023.2|23015.2|23024.7|23016.7|22985.7|22977.7|347
1601032200000|2020-09-25 11:10:00|23022.7|23014.7|23016.7|23008.7|23023.7|23015.7|23009.7|23001.7|191
1601032500000|2020-09-25 11:15:00|23016.2|23008.2|23022.7|23014.7|23028.7|23020.7|23016.2|23008.2|126
1601032800000|2020-09-25 11:20:00|23022.2|23014.2|23029.7|23021.7|23042.7|23034.7|23018.2|23010.2|139
1601033100000|2020-09-25 11:25:00|23030.7|23022.7|23028.2|23020.2|23035.2|23027.2|23025.7|23017.7|345
1601033400000|2020-09-25 11:30:00|23028.7|23020.7|23042.2|23034.2|23042.7|23034.7|23018.7|23010.7|139
1601033700000|2020-09-25 11:35:00|23042.7|23034.7|23049.2|23041.2|23052.2|23044.2|23036.7|23028.7|164
1601034000000|2020-09-25 11:40:00|23048.7|23040.7|23058.2|23050.2|23063.7|23055.7|23042.7|23034.7|153
1601034300000|2020-09-25 11:45:00|23058.7|23050.7|23053.2|23045.2|23061.2|23053.2|23049.7|23041.7|76
1601034600000|2020-09-25 11:50:00|23053.7|23045.7|23076.7|23068.7|23079.7|23071.7|23051.7|23043.7|171
1601034900000|2020-09-25 11:55:00|23077.2|23069.2|23075.2|23067.2|23085.2|23077.2|23068.7|23060.7|103
1601035200000|2020-09-25 12:00:00|23073.2|23065.2|23084.7|23076.7|23099.2|23091.2|23070.7|23062.7|185
1601035500000|2020-09-25 12:05:00|23085.2|23077.2|23086.7|23078.7|23094.7|23086.7|23081.7|23073.7|150
1601035800000|2020-09-25 12:10:00|23086.2|23078.2|23077.7|23069.7|23088.7|23080.7|23074.7|23066.7|113
1601036100000|2020-09-25 12:15:00|23078.2|23070.2|23084.2|23076.2|23089.2|23081.2|23075.7|23067.7|113
1601036400000|2020-09-25 12:20:00|23083.7|23075.7|23082.7|23074.7|23100.7|23092.7|23079.2|23071.2|120
1601036700000|2020-09-25 12:25:00|23083.7|23075.7|23084.2|23076.2|23089.7|23081.7|23074.7|23066.7|117
1601037000000|2020-09-25 12:30:00|23083.7|23075.7|23075.7|23067.7|23093.7|23085.7|23069.7|23061.7|101
1601037300000|2020-09-25 12:35:00|23075.2|23067.2|23086.7|23078.7|23091.7|23083.7|23068.2|23060.2|162
1601037600000|2020-09-25 12:40:00|23087.2|23079.2|23108.7|23100.7|23108.7|23100.7|23079.7|23071.7|186
1601037900000|2020-09-25 12:45:00|23108.2|23100.2|23116.2|23108.2|23120.7|23112.7|23105.7|23097.7|134
1601038200000|2020-09-25 12:50:00|23115.7|23107.7|23110.2|23102.2|23116.7|23108.7|23104.7|23096.7|118
1601038500000|2020-09-25 12:55:00|23109.7|23101.7|23116.2|23108.2|23127.7|23119.7|23103.2|23095.2|155
1601038800000|2020-09-25 13:00:00|23114.2|23106.2|23102.2|23094.2|23114.7|23106.7|23096.2|23088.2|103
1601039100000|2020-09-25 13:05:00|23102.7|23094.7|23116.2|23108.2|23122.7|23114.7|23102.2|23094.2|287
1601039400000|2020-09-25 13:10:00|23116.7|23108.7|23110.7|23102.7|23116.7|23108.7|23108.2|23100.2|50
1601039700000|2020-09-25 13:15:00|23111.2|23103.2|23108.2|23100.2|23115.2|23107.2|23100.2|23092.2|134
1601040000000|2020-09-25 13:20:00|23108.7|23100.7|23091.2|23083.2|23111.2|23103.2|23086.7|23078.7|163
1601040300000|2020-09-25 13:25:00|23091.7|23083.7|23080.7|23072.7|23092.2|23084.2|23080.7|23072.7|170
1601040600000|2020-09-25 13:30:00|23081.7|23073.7|23059.2|23051.2|23089.7|23081.7|23047.7|23039.7|513
1601040900000|2020-09-25 13:35:00|23060.2|23052.2|23061.7|23053.7|23088.7|23080.7|23047.2|23039.2|337
1601041200000|2020-09-25 13:40:00|23062.2|23054.2|23083.7|23075.7|23101.7|23093.7|23060.2|23052.2|499
1601041500000|2020-09-25 13:45:00|23084.2|23076.2|23060.2|23052.2|23091.7|23083.7|23038.7|23030.7|306
1601041800000|2020-09-25 13:50:00|23059.7|23051.7|23059.2|23051.2|23078.2|23070.2|23039.7|23031.7|276
1601042100000|2020-09-25 13:55:00|23059.7|23051.7|23076.7|23068.7|23078.7|23070.7|23033.7|23025.7|279
1601042400000|2020-09-25 14:00:00|23076.2|23068.2|23056.2|23048.2|23081.7|23073.7|23051.7|23043.7|264
1601042700000|2020-09-25 14:05:00|23056.7|23048.7|23024.2|23016.2|23058.7|23050.7|23011.7|23003.7|304
1601043000000|2020-09-25 14:10:00|23023.2|23015.2|22986.7|22978.7|23025.7|23017.7|22972.2|22964.2|754
1601043300000|2020-09-25 14:15:00|22986.2|22978.2|23018.2|23010.2|23018.7|23010.7|22974.7|22966.7|437
1601043600000|2020-09-25 14:20:00|23018.7|23010.7|23045.2|23037.2|23056.2|23048.2|23010.2|23002.2|366
1601043900000|2020-09-25 14:25:00|23044.7|23036.7|23071.7|23063.7|23076.7|23068.7|23043.2|23035.2|331
1601044200000|2020-09-25 14:30:00|23072.2|23064.2|23068.2|23060.2|23078.7|23070.7|23050.7|23042.7|223
1601044500000|2020-09-25 14:35:00|23067.2|23059.2|23086.7|23078.7|23087.2|23079.2|23054.2|23046.2|193
1601044800000|2020-09-25 14:40:00|23089.7|23081.7|23080.2|23072.2|23106.2|23098.2|23057.7|23049.7|283
1601045100000|2020-09-25 14:45:00|23079.7|23071.7|23073.7|23065.7|23089.7|23081.7|23068.7|23060.7|154
1601045400000|2020-09-25 14:50:00|23074.2|23066.2|23095.2|23087.2|23103.7|23095.7|23072.7|23064.7|197
1601045700000|2020-09-25 14:55:00|23096.2|23088.2|23070.2|23062.2|23096.2|23088.2|23063.2|23055.2|132
1601046000000|2020-09-25 15:00:00|23071.7|23063.7|23053.2|23045.2|23082.7|23074.7|23049.2|23041.2|268
1601046300000|2020-09-25 15:05:00|23052.7|23044.7|23040.2|23032.2|23059.7|23051.7|23040.2|23032.2|175
1601046600000|2020-09-25 15:10:00|23039.7|23031.7|23067.2|23059.2|23075.2|23067.2|23034.2|23026.2|211
1601046900000|2020-09-25 15:15:00|23067.7|23059.7|23093.2|23085.2|23094.2|23086.2|23064.2|23056.2|178
1601047200000|2020-09-25 15:20:00|23093.7|23085.7|23098.2|23090.2|23106.2|23098.2|23087.2|23079.2|152
1601047500000|2020-09-25 15:25:00|23098.7|23090.7|23097.2|23089.2|23117.7|23109.7|23092.7|23084.7|217
1601047800000|2020-09-25 15:30:00|23097.7|23089.7|23106.7|23098.7|23106.7|23098.7|23077.7|23069.7|229
1601048100000|2020-09-25 15:35:00|23105.7|23097.7|23086.7|23078.7|23109.7|23101.7|23083.7|23075.7|100
1601048400000|2020-09-25 15:40:00|23087.2|23079.2|23067.7|23059.7|23095.2|23087.2|23063.7|23055.7|134
1601048700000|2020-09-25 15:45:00|23068.2|23060.2|23058.2|23050.2|23074.7|23066.7|23056.7|23048.7|97
1601049000000|2020-09-25 15:50:00|23058.7|23050.7|23062.7|23054.7|23068.2|23060.2|23054.7|23046.7|91
1601049300000|2020-09-25 15:55:00|23062.2|23054.2|23058.7|23050.7|23070.7|23062.7|23056.7|23048.7|134
1601049600000|2020-09-25 16:00:00|23059.2|23051.2|23078.7|23070.7|23079.2|23071.2|23057.2|23049.2|148
1601049900000|2020-09-25 16:05:00|23078.2|23070.2|23098.7|23090.7|23098.7|23090.7|23076.7|23068.7|104
1601050200000|2020-09-25 16:10:00|23098.2|23090.2|23102.2|23094.2|23103.2|23095.2|23092.7|23084.7|77
1601050500000|2020-09-25 16:15:00|23101.7|23093.7|23089.7|23081.7|23105.2|23097.2|23081.2|23073.2|104
1601050800000|2020-09-25 16:20:00|23090.2|23082.2|23096.7|23088.7|23097.2|23089.2|23083.7|23075.7|73
1601051100000|2020-09-25 16:25:00|23096.2|23088.2|23087.2|23079.2|23097.2|23089.2|23077.2|23069.2|107
1601051400000|2020-09-25 16:30:00|23086.7|23078.7|23083.2|23075.2|23092.7|23084.7|23075.7|23067.7|106
1601051700000|2020-09-25 16:35:00|23082.7|23074.7|23089.7|23081.7|23092.2|23084.2|23078.2|23070.2|38
1601052000000|2020-09-25 16:40:00|23090.2|23082.2|23091.2|23083.2|23100.2|23092.2|23086.7|23078.7|35
1601052300000|2020-09-25 16:45:00|23090.7|23082.7|23079.7|23071.7|23094.2|23086.2|23079.7|23071.7|45
1601052600000|2020-09-25 16:50:00|23080.2|23072.2|23095.7|23087.7|23095.7|23087.7|23080.2|23072.2|44
1601052900000|2020-09-25 16:55:00|23095.2|23087.2|23104.2|23096.2|23107.2|23099.2|23089.7|23081.7|94
1601053200000|2020-09-25 17:00:00|23103.7|23095.7|23116.7|23108.7|23125.2|23117.2|23094.2|23086.2|172
1601053500000|2020-09-25 17:05:00|23116.2|23108.2|23112.7|23104.7|23120.7|23112.7|23110.2|23102.2|66
1601053800000|2020-09-25 17:10:00|23113.7|23105.7|23116.2|23108.2|23123.2|23115.2|23110.2|23102.2|61
1601054100000|2020-09-25 17:15:00|23115.2|23107.2|23099.2|23091.2|23122.2|23114.2|23099.2|23091.2|82
1601054400000|2020-09-25 17:20:00|23099.7|23091.7|23101.2|23093.2|23110.2|23102.2|23096.7|23088.7|40
1601054700000|2020-09-25 17:25:00|23101.7|23093.7|23097.7|23089.7|23104.2|23096.2|23096.2|23088.2|43
1601055000000|2020-09-25 17:30:00|23097.2|23089.2|23105.2|23097.2|23111.7|23103.7|23096.7|23088.7|68
1601055300000|2020-09-25 17:35:00|23104.7|23096.7|23099.2|23091.2|23108.7|23100.7|23098.2|23090.2|37
1601055600000|2020-09-25 17:40:00|23098.7|23090.7|23116.2|23108.2|23117.2|23109.2|23098.7|23090.7|71
1601055900000|2020-09-25 17:45:00|23116.7|23108.7|23119.2|23111.2|23121.7|23113.7|23113.2|23105.2|61
1601056200000|2020-09-25 17:50:00|23119.7|23111.7|23127.2|23119.2|23133.7|23125.7|23117.7|23109.7|82
1601056500000|2020-09-25 17:55:00|23126.7|23118.7|23124.2|23116.2|23127.2|23119.2|23118.2|23110.2|66
1601056800000|2020-09-25 18:00:00|23123.7|23115.7|23132.7|23124.7|23132.7|23124.7|23121.2|23113.2|41
1601057100000|2020-09-25 18:05:00|23131.7|23123.7|23139.7|23131.7|23141.2|23133.2|23128.7|23120.7|82
1601057400000|2020-09-25 18:10:00|23140.2|23132.2|23136.2|23128.2|23141.2|23133.2|23133.7|23125.7|60
1601057700000|2020-09-25 18:15:00|23136.7|23128.7|23149.7|23141.7|23150.7|23142.7|23135.7|23127.7|65
1601058000000|2020-09-25 18:20:00|23150.2|23142.2|23148.7|23140.7|23152.7|23144.7|23139.2|23131.2|57
1601058300000|2020-09-25 18:25:00|23149.2|23141.2|23151.7|23143.7|23153.7|23145.7|23141.7|23133.7|45
1601058600000|2020-09-25 18:30:00|23152.2|23144.2|23139.2|23131.2|23152.7|23144.7|23137.7|23129.7|78
1601058900000|2020-09-25 18:35:00|23142.7|23134.7|23143.7|23135.7|23147.7|23139.7|23136.7|23128.7|53
1601059200000|2020-09-25 18:40:00|23144.2|23136.2|23141.7|23133.7|23144.7|23136.7|23136.2|23128.2|45
1601059500000|2020-09-25 18:45:00|23142.2|23134.2|23149.2|23141.2|23151.2|23143.2|23137.2|23129.2|80
1601059800000|2020-09-25 18:50:00|23149.7|23141.7|23163.7|23155.7|23165.7|23157.7|23148.2|23140.2|107
1601060100000|2020-09-25 18:55:00|23163.2|23155.2|23178|23148|23178|23163.2|23154.7|23146.7|97
1601060400000|2020-09-25 19:00:00|23179.5|23149.5|23192.9|23162.9|23196.1|23166.1|23173.6|23143.6|0
1601060700000|2020-09-25 19:05:00|23193.1|23163.1|23236.4|23206.4|23236.7|23206.7|23192.4|23162.4|0
1601061000000|2020-09-25 19:10:00|23235.9|23205.9|23216|23186|23242.2|23212.2|23215.7|23185.7|0
1601061300000|2020-09-25 19:15:00|23216.2|23186.2|23238.5|23208.5|23240.5|23210.5|23216.2|23186.2|0
1601061600000|2020-09-25 19:20:00|23238.8|23208.8|23228.6|23198.6|23242.6|23212.6|23226.3|23196.3|0
1601061900000|2020-09-25 19:25:00|23229.4|23199.4|23232.1|23202.1|23232.3|23202.3|23224|23194|0
1601062200000|2020-09-25 19:30:00|23232.8|23202.8|23215|23185|23235.3|23205.3|23214.8|23184.8|0
1601062500000|2020-09-25 19:35:00|23215.2|23185.2|23215.4|23185.4|23227.5|23197.5|23208.3|23178.3|0
1601062800000|2020-09-25 19:40:00|23215.7|23185.7|23223|23193|23223.3|23193.3|23206.4|23176.4|0
1601063100000|2020-09-25 19:45:00|23222.8|23192.8|23243.4|23213.4|23243.4|23213.4|23216.3|23186.3|0
1601063400000|2020-09-25 19:50:00|23241.7|23211.7|23232.9|23202.9|23246.6|23216.6|23227.4|23197.4|0
1601063700000|2020-09-25 19:55:00|23232.4|23202.4|23239.7|23209.7|23255.2|23225.2|23231.9|23201.9|0
1601064000000|2020-09-25 20:00:00|23237.2|23207.2|23231.1|23201.1|23238.4|23208.4|23218.7|23188.7|0
1601064300000|2020-09-25 20:05:00|23232.3|23202.3|23240.3|23210.3|23251.9|23221.9|23231.1|23201.1|0
1601064600000|2020-09-25 20:10:00|23239.1|23209.1|23239.4|23209.4|23247.7|23217.7|23232.8|23202.8|0
1601064900000|2020-09-25 20:15:00|23239.5|23209.5|23241.9|23211.9|23243.1|23213.1|23237.2|23207.2|0
1601065200000|2020-09-25 20:20:00|23242.1|23212.1|23242|23212|23243.5|23213.5|23241.9|23211.9|0
1601065500000|2020-09-25 20:25:00|23241.9|23211.9|23241.6|23211.6|23242.8|23212.8|23241.4|23211.4|0
1601065800000|2020-09-25 20:30:00|23242.8|23212.8|23244.1|23214.1|23246.6|23216.6|23240.4|23210.4|0
1601066100000|2020-09-25 20:35:00|23245.3|23215.3|23245.2|23215.2|23249|23219|23240.4|23210.4|0
1601066400000|2020-09-25 20:40:00|23246.5|23216.5|23234.2|23204.2|23246.5|23216.5|23231.7|23201.7|0
1601066700000|2020-09-25 20:45:00|23235.4|23205.4|23234.2|23204.2|23236.6|23206.6|23230.4|23200.4|0
1601067000000|2020-09-25 20:50:00|23233|23203|23236.1|23206.1|23240.2|23210.2|23233|23203|0
1601067300000|2020-09-25 20:55:00|23234.9|23204.9|23223.2|23193.2|23234.9|23204.9|23221.3|23191.3|0
1601244000000|2020-09-27 22:00:00|23283.2|23253.2|23278.9|23248.9|23285.9|23255.9|23274.2|23244.2|0
1601244300000|2020-09-27 22:05:00|23277.6|23247.6|23282|23252|23285|23255|23275.8|23245.8|0
1601244600000|2020-09-27 22:10:00|23282.6|23252.6|23285.6|23255.6|23288|23258|23281.1|23251.1|0
1601244900000|2020-09-27 22:15:00|23286.8|23256.8|23284.3|23254.3|23288.6|23258.6|23283.1|23253.1|0
1601245200000|2020-09-27 22:20:00|23283.1|23253.1|23285.8|23255.8|23287|23257|23283.1|23253.1|0
1601245500000|2020-09-27 22:25:00|23285.1|23255.1|23284.2|23254.2|23287|23257|23279.3|23249.3|0
1601245800000|2020-09-27 22:30:00|23284.8|23254.8|23283.9|23253.9|23288.9|23258.9|23280.2|23250.2|0
1601246100000|2020-09-27 22:35:00|23283.3|23253.3|23285.4|23255.4|23285.4|23255.4|23278.7|23248.7|0
1601246400000|2020-09-27 22:40:00|23284.2|23254.2|23293|23263|23295.6|23265.6|23282.9|23252.9|0
1601246700000|2020-09-27 22:45:00|23294.2|23264.2|23298.3|23268.3|23301.4|23271.4|23294.2|23264.2|0
1601247000000|2020-09-27 22:50:00|23298.9|23268.9|23299.6|23269.6|23300.8|23270.8|23296.5|23266.5|0
1601247300000|2020-09-27 22:55:00|23299.5|23269.5|23291.4|23261.4|23299.5|23269.5|23291.4|23261.4|0
1601247600000|2020-09-27 23:00:00|23292.6|23262.6|23290.5|23260.5|23295.1|23265.1|23289.2|23259.2|0
1601247900000|2020-09-27 23:05:00|23289.8|23259.8|23289.2|23259.2|23292.1|23262.1|23286.6|23256.6|0
1601248200000|2020-09-27 23:10:00|23287.9|23257.9|23283.4|23253.4|23287.9|23257.9|23282.4|23252.4|0
1601248500000|2020-09-27 23:15:00|23282.2|23252.2|23281.5|23251.5|23286.9|23256.9|23280.3|23250.3|0
1601248800000|2020-09-27 23:20:00|23280.3|23250.3|23278|23248|23281.2|23251.2|23271.9|23241.9|0
1601249100000|2020-09-27 23:25:00|23276.7|23246.7|23278.2|23248.2|23281.7|23251.7|23275.5|23245.5|0
1601249400000|2020-09-27 23:30:00|23276.9|23246.9|23278.3|23248.3|23279.5|23249.5|23273.2|23243.2|0
1601249700000|2020-09-27 23:35:00|23278.9|23248.9|23284.3|23254.3|23286.8|23256.8|23275.8|23245.8|0
1601250000000|2020-09-27 23:40:00|23284.9|23254.9|23281.3|23251.3|23287.7|23257.7|23280|23250|0
1601250300000|2020-09-27 23:45:00|23280.6|23250.6|23286.9|23256.9|23286.9|23256.9|23278.8|23248.8|0
1601250600000|2020-09-27 23:50:00|23288.2|23258.2|23285.5|23255.5|23289.4|23259.4|23285.5|23255.5|0
1601250900000|2020-09-27 23:55:00|23286.8|23256.8|23275.9|23245.9|23288|23258|23275.9|23245.9|0
1601251200000|2020-09-28 00:00:00|23275.2|23245.2|23276.9|23246.9|23282.3|23252.3|23274.6|23244.6|0
1601251500000|2020-09-28 00:05:00|23278.1|23248.1|23273.8|23243.8|23278.7|23248.7|23272.5|23242.5|0
1601251800000|2020-09-28 00:10:00|23274.4|23244.4|23260.9|23230.9|23284.5|23254.5|23259.8|23229.8|0
1601252100000|2020-09-28 00:15:00|23262.2|23232.2|23264.6|23234.6|23272.3|23242.3|23259.7|23229.7|0
1601252400000|2020-09-28 00:20:00|23264.9|23234.9|23272.1|23242.1|23273.5|23243.5|23259.3|23229.3|0
1601252700000|2020-09-28 00:25:00|23273|23243|23272.4|23242.4|23274.9|23244.9|23266|23236|0
1601253000000|2020-09-28 00:30:00|23272.7|23242.7|23270.1|23240.1|23275.5|23245.5|23267.5|23237.5|0
1601253300000|2020-09-28 00:35:00|23269.5|23239.5|23274.2|23244.2|23276.2|23246.2|23263.9|23233.9|0
1601253600000|2020-09-28 00:40:00|23273.6|23243.6|23292.2|23262.2|23292.2|23262.2|23268.6|23238.6|0
1601253900000|2020-09-28 00:45:00|23291.6|23261.6|23279.9|23249.9|23291.6|23261.6|23279.9|23249.9|0
1601254200000|2020-09-28 00:50:00|23279.3|23249.3|23272.5|23242.5|23286.4|23256.4|23269.5|23239.5|0
1601254500000|2020-09-28 00:55:00|23273.1|23243.1|23258.4|23228.4|23276.2|23246.2|23257.8|23227.8|0
1601254800000|2020-09-28 01:00:00|23262.1|23232.1|23253.9|23223.9|23270.7|23240.7|23253.3|23223.3|0
1601255100000|2020-09-28 01:05:00|23253.3|23223.3|23266.1|23236.1|23276.1|23246.1|23252.1|23222.1|0
1601255400000|2020-09-28 01:10:00|23266.4|23236.4|23251.8|23221.8|23269.1|23239.1|23251.4|23221.4|0
1601255700000|2020-09-28 01:15:00|23231.1|23201.1|23278.9|23273.9|23299.9|23294.9|23227.4|23201.1|4596
1601256000000|2020-09-28 01:20:00|23280.9|23275.9|23271.9|23266.9|23285.9|23280.9|23260.9|23255.9|1936
1601256300000|2020-09-28 01:25:00|23270.9|23265.9|23301.9|23296.9|23319.4|23314.4|23266.9|23261.9|2341
1601256600000|2020-09-28 01:30:00|23302.4|23297.4|23239.9|23234.9|23314.4|23309.4|23220.4|23215.4|4672
1601256900000|2020-09-28 01:35:00|23240.9|23235.9|23260.4|23255.4|23266.4|23261.4|23219.9|23214.9|2430
1601257200000|2020-09-28 01:40:00|23262.4|23257.4|23341.4|23336.4|23343.4|23338.4|23257.4|23252.4|2468
1601257500000|2020-09-28 01:45:00|23342.9|23337.9|23382.9|23377.9|23387.4|23382.4|23322.9|23317.9|2701
1601257800000|2020-09-28 01:50:00|23384.4|23379.4|23329.9|23324.9|23388.9|23383.9|23329.9|23324.9|2373
1601258100000|2020-09-28 01:55:00|23329.4|23324.4|23336.4|23331.4|23365.4|23360.4|23325.4|23320.4|2321
1601258400000|2020-09-28 02:00:00|23336.9|23331.9|23311.4|23306.4|23354.4|23349.4|23300.9|23295.9|3026
1601258700000|2020-09-28 02:05:00|23311.9|23306.9|23337.9|23332.9|23345.9|23340.9|23311.4|23306.4|2303
1601259000000|2020-09-28 02:10:00|23339.4|23334.4|23324.9|23319.9|23358.4|23353.4|23324.9|23319.9|1353
1601259300000|2020-09-28 02:15:00|23325.4|23320.4|23347.9|23342.9|23355.9|23350.9|23307.4|23302.4|1102
1601259600000|2020-09-28 02:20:00|23347.4|23342.4|23375.9|23370.9|23380.4|23375.4|23335.9|23330.9|1030
1601259900000|2020-09-28 02:25:00|23375.4|23370.4|23376.9|23371.9|23406.9|23401.9|23369.4|23364.4|1069
1601260200000|2020-09-28 02:30:00|23376.4|23371.4|23351.9|23346.9|23376.9|23371.9|23342.9|23337.9|913
1601260500000|2020-09-28 02:35:00|23352.4|23347.4|23358.4|23353.4|23376.4|23371.4|23337.9|23332.9|844
1601260800000|2020-09-28 02:40:00|23357.9|23352.9|23360.4|23355.4|23369.9|23364.9|23349.9|23344.9|617
1601261100000|2020-09-28 02:45:00|23359.4|23354.4|23363.4|23358.4|23366.9|23361.9|23350.4|23345.4|768
1601261400000|2020-09-28 02:50:00|23363.9|23358.9|23335.4|23330.4|23366.9|23361.9|23330.9|23325.9|747
1601261700000|2020-09-28 02:55:00|23335.9|23330.9|23340.4|23335.4|23352.4|23347.4|23334.9|23329.9|535
1601262000000|2020-09-28 03:00:00|23341.4|23336.4|23335.9|23330.9|23346.9|23341.9|23330.4|23325.4|943
1601262300000|2020-09-28 03:05:00|23333.4|23328.4|23318.4|23313.4|23335.4|23330.4|23308.4|23303.4|759
1601262600000|2020-09-28 03:10:00|23317.9|23312.9|23326.4|23321.4|23333.4|23328.4|23309.9|23304.9|559
1601262900000|2020-09-28 03:15:00|23325.4|23320.4|23329.4|23324.4|23338.4|23333.4|23312.9|23307.9|1807
1601263200000|2020-09-28 03:20:00|23327.4|23322.4|23324.4|23319.4|23331.9|23326.9|23320.4|23315.4|470
1601263500000|2020-09-28 03:25:00|23323.9|23318.9|23329.4|23324.4|23334.9|23329.9|23320.4|23315.4|713
1601263800000|2020-09-28 03:30:00|23328.9|23323.9|23356.4|23351.4|23360.9|23355.9|23328.9|23323.9|1833
1601264100000|2020-09-28 03:35:00|23355.9|23350.9|23357.4|23352.4|23387.4|23382.4|23352.4|23347.4|1522
1601264400000|2020-09-28 03:40:00|23357.9|23352.9|23368.4|23363.4|23376.4|23371.4|23357.9|23352.9|1183
1601264700000|2020-09-28 03:45:00|23367.4|23362.4|23381.9|23376.9|23392.4|23387.4|23367.4|23362.4|596
1601265000000|2020-09-28 03:50:00|23382.4|23377.4|23380.4|23375.4|23391.9|23386.9|23374.9|23369.9|1148
1601265300000|2020-09-28 03:55:00|23382.4|23377.4|23388.4|23383.4|23390.9|23385.9|23377.4|23372.4|1509
1601265600000|2020-09-28 04:00:00|23396.1|23366.1|23401.3|23371.3|23406.9|23376.9|23396.1|23366.1|0
1601265900000|2020-09-28 04:05:00|23401.9|23371.9|23406.6|23376.6|23407|23377|23401.9|23371.9|0
1601266200000|2020-09-28 04:10:00|23407.2|23377.2|23406.9|23376.9|23407.5|23377.5|23406.6|23376.6|0
1601266500000|2020-09-28 04:15:00|23406.3|23376.3|23412.4|23382.4|23412.4|23382.4|23405.6|23375.6|0
1601266800000|2020-09-28 04:20:00|23412.7|23382.7|23413.5|23383.5|23413.5|23383.5|23408.9|23378.9|0
1601267100000|2020-09-28 04:25:00|23414.1|23384.1|23416.5|23386.5|23416.5|23386.5|23409.2|23379.2|0
1601267400000|2020-09-28 04:30:00|23415.9|23385.9|23403.7|23373.7|23415.9|23385.9|23403|23373|0
1601267700000|2020-09-28 04:35:00|23403|23373|23396.7|23366.7|23403|23373|23392.7|23362.7|0
1601268000000|2020-09-28 04:40:00|23397.3|23367.3|23398.5|23368.5|23398.5|23368.5|23393.3|23363.3|0
1601268300000|2020-09-28 04:45:00|23398.8|23368.8|23403.8|23373.8|23408.1|23378.1|23398.5|23368.5|0
1601268600000|2020-09-28 04:50:00|23403.2|23373.2|23404.4|23374.4|23411.2|23381.2|23403.2|23373.2|0
1601268900000|2020-09-28 04:55:00|23405|23375|23400.1|23370.1|23409|23379|23399.5|23369.5|0
1601269200000|2020-09-28 05:00:00|23400.7|23370.7|23400.4|23395.4|23415.9|23410.9|23375.9|23370.7|1713
1601269500000|2020-09-28 05:05:00|23399.4|23394.4|23421.4|23416.4|23423.9|23418.9|23397.9|23392.9|692
1601269800000|2020-09-28 05:10:00|23421.9|23416.9|23438.4|23433.4|23441.9|23436.9|23418.9|23413.9|1408
1601270100000|2020-09-28 05:15:00|23439.4|23434.4|23429.4|23424.4|23446.9|23441.9|23426.4|23421.4|737
1601270400000|2020-09-28 05:20:00|23428.9|23423.9|23459.4|23454.4|23476.9|23471.9|23428.9|23423.9|1048
1601270700000|2020-09-28 05:25:00|23459.9|23454.9|23466.4|23461.4|23467.9|23462.9|23451.9|23446.9|502
1601271000000|2020-09-28 05:30:00|23465.9|23460.9|23442.4|23437.4|23470.9|23465.9|23434.9|23429.9|1409
1601271300000|2020-09-28 05:35:00|23441.9|23436.9|23418.4|23413.4|23442.4|23437.4|23416.9|23411.9|679
1601271600000|2020-09-28 05:40:00|23418.9|23413.9|23413.9|23408.9|23418.9|23413.9|23408.9|23403.9|712
1601271900000|2020-09-28 05:45:00|23412.9|23407.9|23394.4|23389.4|23413.9|23408.9|23392.4|23387.4|612
1601272200000|2020-09-28 05:50:00|23394.9|23389.9|23404.4|23399.4|23411.9|23406.9|23393.4|23388.4|381
1601272500000|2020-09-28 05:55:00|23403.9|23398.9|23423.9|23418.9|23430.9|23425.9|23402.9|23397.9|523
1601272800000|2020-09-28 06:00:00|23423.4|23418.4|23411.4|23406.4|23430.4|23425.4|23404.9|23399.9|706
1601273100000|2020-09-28 06:05:00|23411.9|23406.9|23404.9|23399.9|23414.4|23409.4|23398.4|23393.4|535
1601273400000|2020-09-28 06:10:00|23406.9|23401.9|23408.4|23403.4|23415.4|23410.4|23400.4|23395.4|536
1601273700000|2020-09-28 06:15:00|23407.9|23402.9|23398.4|23393.4|23410.9|23405.9|23395.9|23390.9|727
1601274000000|2020-09-28 06:20:00|23398.9|23393.9|23404.9|23399.9|23410.9|23405.9|23387.4|23382.4|634
1601274300000|2020-09-28 06:25:00|23404.4|23399.4|23401.4|23396.4|23409.9|23404.9|23391.9|23386.9|798
1601274600000|2020-09-28 06:30:00|23401.9|23396.9|23395.4|23390.4|23406.9|23401.9|23389.9|23384.9|415
1601274900000|2020-09-28 06:35:00|23394.9|23389.9|23404.4|23399.4|23404.4|23399.4|23392.4|23387.4|318
1601275200000|2020-09-28 06:40:00|23403.9|23398.9|23395.9|23390.9|23404.4|23399.4|23391.9|23386.9|340
1601275500000|2020-09-28 06:45:00|23395.4|23390.4|23411.4|23406.4|23412.9|23407.9|23391.4|23386.4|855
1601275800000|2020-09-28 06:50:00|23410.9|23405.9|23402.4|23397.4|23413.9|23408.9|23401.9|23396.9|754
1601276100000|2020-09-28 06:55:00|23402.9|23397.9|23400.9|23395.9|23405.9|23400.9|23392.9|23387.9|387
1601276400000|2020-09-28 07:00:00|23400.4|23395.4|23428.4|23423.4|23429.4|23424.4|23392.4|23387.4|878
1601276700000|2020-09-28 07:05:00|23428.9|23423.9|23395.9|23390.9|23437.4|23432.4|23392.9|23387.9|515
1601277000000|2020-09-28 07:10:00|23396.4|23391.4|23403.4|23398.4|23412.9|23407.9|23394.9|23389.9|360
1601277300000|2020-09-28 07:15:00|23403.9|23398.9|23403.9|23398.9|23409.9|23404.9|23392.9|23387.9|487
1601277600000|2020-09-28 07:20:00|23404.4|23399.4|23425.9|23420.9|23427.9|23422.9|23402.9|23397.9|976
1601277900000|2020-09-28 07:25:00|23426.9|23421.9|23439.9|23434.9|23446.9|23441.9|23425.4|23420.4|619
1601278200000|2020-09-28 07:30:00|23440.4|23435.4|23432.4|23427.4|23445.9|23440.9|23428.9|23423.9|635
1601278500000|2020-09-28 07:35:00|23433.9|23428.9|23446.4|23441.4|23446.4|23441.4|23432.9|23427.9|590
1601278800000|2020-09-28 07:40:00|23445.9|23440.9|23420.4|23415.4|23447.9|23442.9|23417.9|23412.9|889
1601279100000|2020-09-28 07:45:00|23419.9|23414.9|23468.9|23463.9|23474.4|23469.4|23419.9|23414.9|1064
1601279400000|2020-09-28 07:50:00|23469.4|23464.4|23475.4|23470.4|23483.9|23478.9|23468.9|23463.9|1220
1601279700000|2020-09-28 07:55:00|23476.4|23471.4|23479.4|23474.4|23486.4|23481.4|23470.9|23465.9|1372
1601280000000|2020-09-28 08:00:00|23473.7|23468.7|23413.2|23408.2|23473.7|23468.7|23409.7|23404.7|1050
1601280300000|2020-09-28 08:05:00|23412.7|23407.7|23389.2|23384.2|23434.7|23429.7|23386.7|23381.7|1843
1601280600000|2020-09-28 08:10:00|23390.2|23385.2|23404.7|23399.7|23410.2|23405.2|23386.7|23381.7|4885
1601280900000|2020-09-28 08:15:00|23405.2|23400.2|23408.2|23403.2|23420.7|23415.7|23397.2|23392.2|1491
1601281200000|2020-09-28 08:20:00|23408.7|23403.7|23407.7|23402.7|23413.7|23408.7|23390.2|23385.2|1165
1601281500000|2020-09-28 08:25:00|23407.2|23402.2|23410.7|23405.7|23424.7|23419.7|23404.7|23399.7|763
1601281800000|2020-09-28 08:30:00|23436.7|23406.7|23466.2|23436.2|23472.3|23442.3|23426.9|23396.9|1
1601282100000|2020-09-28 08:35:00|23465.9|23435.9|23455.4|23425.4|23466.2|23436.2|23449.8|23419.8|0
1601282400000|2020-09-28 08:40:00|23457.2|23427.2|23443.1|23413.1|23459|23429|23443.1|23413.1|0
1601282700000|2020-09-28 08:45:00|23443.8|23413.8|23421.2|23391.2|23449.3|23419.3|23420|23390|0
1601283000000|2020-09-28 08:50:00|23420.6|23390.6|23401.2|23371.2|23422.5|23392.5|23401.2|23371.2|0
1601283300000|2020-09-28 08:55:00|23400.7|23370.7|23397.6|23367.6|23403|23373|23385|23355|0
1601283600000|2020-09-28 09:00:00|23397|23367|23402.9|23372.9|23419.4|23389.4|23397|23367|0
1601283900000|2020-09-28 09:05:00|23402.2|23372.2|23413.8|23383.8|23418.1|23388.1|23398.6|23368.6|0
1601284200000|2020-09-28 09:10:00|23414.1|23384.1|23404.3|23374.3|23414.1|23384.1|23401.2|23371.2|0
1601284500000|2020-09-28 09:15:00|23427.2|23419.2|23424.2|23416.2|23429.2|23421.2|23417.7|23409.7|533
1601284800000|2020-09-28 09:20:00|23424.7|23416.7|23436.7|23428.7|23440.7|23432.7|23424.7|23416.7|63
1601285100000|2020-09-28 09:25:00|23436.2|23428.2|23447.2|23439.2|23447.7|23439.7|23436.2|23428.2|176
1601285400000|2020-09-28 09:30:00|23446.7|23438.7|23446.2|23438.2|23461.7|23453.7|23441.7|23433.7|139
1601285700000|2020-09-28 09:35:00|23446.7|23438.7|23439.7|23431.7|23448.2|23440.2|23436.2|23428.2|104
1601286000000|2020-09-28 09:40:00|23440.2|23432.2|23442.7|23434.7|23445.2|23437.2|23431.7|23423.7|101
1601286300000|2020-09-28 09:45:00|23443.2|23435.2|23444.2|23436.2|23445.2|23437.2|23434.7|23426.7|59
1601286600000|2020-09-28 09:50:00|23444.7|23436.7|23466.7|23458.7|23469.2|23461.2|23439.7|23431.7|275
1601286900000|2020-09-28 09:55:00|23467.2|23459.2|23459.2|23451.2|23470.2|23462.2|23452.7|23444.7|66
1601287200000|2020-09-28 10:00:00|23459.7|23451.7|23468.2|23460.2|23482.2|23474.2|23450.7|23442.7|132
1601287500000|2020-09-28 10:05:00|23468.7|23460.7|23486.7|23478.7|23488.2|23480.2|23466.7|23458.7|107
1601287800000|2020-09-28 10:10:00|23488.2|23480.2|23488.7|23480.7|23494.2|23486.2|23481.7|23473.7|134
1601288100000|2020-09-28 10:15:00|23488.2|23480.2|23494.2|23486.2|23501.2|23493.2|23480.7|23472.7|144
1601288400000|2020-09-28 10:20:00|23495.2|23487.2|23502.2|23494.2|23505.2|23497.2|23490.2|23482.2|131
1601288700000|2020-09-28 10:25:00|23502.7|23494.7|23501.7|23493.7|23506.7|23498.7|23491.7|23483.7|84
1601289000000|2020-09-28 10:30:00|23501.2|23493.2|23501.2|23493.2|23502.7|23494.7|23491.7|23483.7|47
1601289300000|2020-09-28 10:35:00|23500.7|23492.7|23497.2|23489.2|23503.2|23495.2|23494.7|23486.7|36
1601289600000|2020-09-28 10:40:00|23497.7|23489.7|23501.2|23493.2|23510.7|23502.7|23497.2|23489.2|66
1601289900000|2020-09-28 10:45:00|23501.7|23493.7|23505.2|23497.2|23505.7|23497.7|23494.7|23486.7|73
1601290200000|2020-09-28 10:50:00|23505.7|23497.7|23511.2|23503.2|23516.2|23508.2|23504.7|23496.7|76
1601290500000|2020-09-28 10:55:00|23510.7|23502.7|23509.2|23501.2|23517.2|23509.2|23506.2|23498.2|129
1601290800000|2020-09-28 11:00:00|23506.7|23498.7|23505.7|23497.7|23512.7|23504.7|23503.2|23495.2|51
1601291100000|2020-09-28 11:05:00|23506.2|23498.2|23506.7|23498.7|23517.7|23509.7|23504.7|23496.7|63
1601291400000|2020-09-28 11:10:00|23507.2|23499.2|23512.7|23504.7|23515.2|23507.2|23505.7|23497.7|83
1601291700000|2020-09-28 11:15:00|23512.2|23504.2|23505.7|23497.7|23512.7|23504.7|23498.7|23490.7|186
1601292000000|2020-09-28 11:20:00|23505.2|23497.2|23500.7|23492.7|23507.2|23499.2|23496.7|23488.7|57
1601292300000|2020-09-28 11:25:00|23501.2|23493.2|23503.7|23495.7|23507.2|23499.2|23499.7|23491.7|47
1601292600000|2020-09-28 11:30:00|23504.2|23496.2|23517.7|23509.7|23518.2|23510.2|23503.7|23495.7|58
1601292900000|2020-09-28 11:35:00|23518.2|23510.2|23527.2|23519.2|23528.2|23520.2|23518.2|23510.2|66
1601293200000|2020-09-28 11:40:00|23526.7|23518.7|23534.7|23526.7|23536.2|23528.2|23525.2|23517.2|61
1601293500000|2020-09-28 11:45:00|23534.2|23526.2|23527.2|23519.2|23534.7|23526.7|23526.2|23518.2|47
1601293800000|2020-09-28 11:50:00|23527.7|23519.7|23525.7|23517.7|23533.7|23525.7|23521.2|23513.2|126
1601294100000|2020-09-28 11:55:00|23526.2|23518.2|23530.7|23522.7|23533.7|23525.7|23522.7|23514.7|67
1601294400000|2020-09-28 12:00:00|23531.7|23523.7|23523.2|23515.2|23532.2|23524.2|23519.2|23511.2|45
1601294700000|2020-09-28 12:05:00|23522.7|23514.7|23530.2|23522.2|23535.7|23527.7|23521.7|23513.7|83
1601295000000|2020-09-28 12:10:00|23529.7|23521.7|23524.2|23516.2|23529.7|23521.7|23519.7|23511.7|44
1601295300000|2020-09-28 12:15:00|23524.7|23516.7|23520.2|23512.2|23527.7|23519.7|23515.7|23507.7|51
1601295600000|2020-09-28 12:20:00|23520.7|23512.7|23530.7|23522.7|23531.2|23523.2|23518.2|23510.2|51
1601295900000|2020-09-28 12:25:00|23531.2|23523.2|23526.7|23518.7|23531.2|23523.2|23521.7|23513.7|49
1601296200000|2020-09-28 12:30:00|23526.2|23518.2|23543.2|23535.2|23543.2|23535.2|23526.2|23518.2|80
1601296500000|2020-09-28 12:35:00|23542.7|23534.7|23535.2|23527.2|23554.7|23546.7|23533.7|23525.7|153
1601296800000|2020-09-28 12:40:00|23534.2|23526.2|23540.2|23532.2|23545.7|23537.7|23532.2|23524.2|65
1601297100000|2020-09-28 12:45:00|23539.7|23531.7|23549.2|23541.2|23549.2|23541.2|23536.7|23528.7|25
1601297400000|2020-09-28 12:50:00|23548.7|23540.7|23544.2|23536.2|23550.2|23542.2|23543.2|23535.2|33
1601297700000|2020-09-28 12:55:00|23544.7|23536.7|23533.2|23525.2|23547.7|23539.7|23533.2|23525.2|33
1601298000000|2020-09-28 13:00:00|23533.7|23525.7|23528.2|23520.2|23543.7|23535.7|23525.7|23517.7|65
1601298300000|2020-09-28 13:05:00|23528.7|23520.7|23523.2|23515.2|23530.2|23522.2|23518.7|23510.7|67
1601298600000|2020-09-28 13:10:00|23523.7|23515.7|23520.7|23512.7|23530.7|23522.7|23516.7|23508.7|59
1601298900000|2020-09-28 13:15:00|23521.2|23513.2|23515.7|23507.7|23524.7|23516.7|23514.7|23506.7|67
1601299200000|2020-09-28 13:20:00|23515.2|23507.2|23517.2|23509.2|23523.7|23515.7|23515.2|23507.2|38
1601299500000|2020-09-28 13:25:00|23517.7|23509.7|23522.7|23514.7|23525.2|23517.2|23512.7|23504.7|91
1601299800000|2020-09-28 13:30:00|23522.2|23514.2|23540.2|23532.2|23541.2|23533.2|23514.7|23506.7|168
1601300100000|2020-09-28 13:35:00|23540.7|23532.7|23511.7|23503.7|23552.7|23544.7|23505.7|23497.7|286
1601300400000|2020-09-28 13:40:00|23512.2|23504.2|23503.2|23495.2|23533.2|23525.2|23502.7|23494.7|147
1601300700000|2020-09-28 13:45:00|23503.7|23495.7|23504.2|23496.2|23527.2|23519.2|23500.2|23492.2|120
1601301000000|2020-09-28 13:50:00|23503.2|23495.2|23500.2|23492.2|23511.7|23503.7|23498.2|23490.2|122
1601301300000|2020-09-28 13:55:00|23499.7|23491.7|23512.7|23504.7|23516.2|23508.2|23495.2|23487.2|109
1601301600000|2020-09-28 14:00:00|23512.2|23504.2|23517.7|23509.7|23521.7|23513.7|23504.7|23496.7|86
1601301900000|2020-09-28 14:05:00|23517.2|23509.2|23505.2|23497.2|23520.2|23512.2|23501.2|23493.2|138
1601302200000|2020-09-28 14:10:00|23505.7|23497.7|23518.2|23510.2|23518.2|23510.2|23500.7|23492.7|130
1601302500000|2020-09-28 14:15:00|23517.7|23509.7|23513.2|23505.2|23518.7|23510.7|23509.7|23501.7|141
1601302800000|2020-09-28 14:20:00|23512.7|23504.7|23517.2|23509.2|23529.7|23521.7|23512.2|23504.2|190
1601303100000|2020-09-28 14:25:00|23516.7|23508.7|23519.7|23511.7|23531.2|23523.2|23516.2|23508.2|93
1601303400000|2020-09-28 14:30:00|23520.2|23512.2|23525.7|23517.7|23532.2|23524.2|23517.2|23509.2|88
1601303700000|2020-09-28 14:35:00|23526.7|23518.7|23500.2|23492.2|23528.2|23520.2|23492.2|23484.2|236
1601304000000|2020-09-28 14:40:00|23499.7|23491.7|23512.7|23504.7|23514.7|23506.7|23494.7|23486.7|153
1601304300000|2020-09-28 14:45:00|23513.2|23505.2|23499.7|23491.7|23516.2|23508.2|23496.7|23488.7|131
1601304600000|2020-09-28 14:50:00|23498.7|23490.7|23495.7|23487.7|23501.7|23493.7|23488.2|23480.2|131
1601304900000|2020-09-28 14:55:00|23495.2|23487.2|23505.7|23497.7|23505.7|23497.7|23492.7|23484.7|148
1601305200000|2020-09-28 15:00:00|23505.2|23497.2|23501.7|23493.7|23511.7|23503.7|23499.7|23491.7|115
1601305500000|2020-09-28 15:05:00|23502.7|23494.7|23513.2|23505.2|23517.7|23509.7|23500.7|23492.7|88
1601305800000|2020-09-28 15:10:00|23512.7|23504.7|23514.7|23506.7|23516.7|23508.7|23503.7|23495.7|94
1601306100000|2020-09-28 15:15:00|23515.2|23507.2|23522.2|23514.2|23525.7|23517.7|23513.7|23505.7|77
1601306400000|2020-09-28 15:20:00|23522.7|23514.7|23521.7|23513.7|23524.2|23516.2|23507.7|23499.7|61
1601306700000|2020-09-28 15:25:00|23522.2|23514.2|23519.7|23511.7|23524.7|23516.7|23507.2|23499.2|71
1601307000000|2020-09-28 15:30:00|23520.2|23512.2|23511.7|23503.7|23521.7|23513.7|23510.7|23502.7|77
1601307300000|2020-09-28 15:35:00|23511.2|23503.2|23521.2|23513.2|23521.7|23513.7|23508.7|23500.7|73
1601307600000|2020-09-28 15:40:00|23520.7|23512.7|23512.2|23504.2|23520.7|23512.7|23508.2|23500.2|41
1601307900000|2020-09-28 15:45:00|23513.7|23505.7|23512.2|23504.2|23515.2|23507.2|23507.2|23499.2|45
1601308200000|2020-09-28 15:50:00|23512.7|23504.7|23513.2|23505.2|23515.7|23507.7|23508.7|23500.7|86
1601308500000|2020-09-28 15:55:00|23513.7|23505.7|23511.2|23503.2|23515.2|23507.2|23505.7|23497.7|42
1601308800000|2020-09-28 16:00:00|23511.7|23503.7|23505.2|23497.2|23511.7|23503.7|23502.2|23494.2|60
1601309100000|2020-09-28 16:05:00|23504.7|23496.7|23506.7|23498.7|23508.2|23500.2|23501.2|23493.2|35
1601309400000|2020-09-28 16:10:00|23506.2|23498.2|23513.2|23505.2|23514.2|23506.2|23504.2|23496.2|37
1601309700000|2020-09-28 16:15:00|23512.7|23504.7|23497.2|23489.2|23515.7|23507.7|23493.7|23485.7|64
1601310000000|2020-09-28 16:20:00|23497.7|23489.7|23505.2|23497.2|23506.7|23498.7|23493.2|23485.2|57
1601310300000|2020-09-28 16:25:00|23504.2|23496.2|23502.7|23494.7|23505.2|23497.2|23496.7|23488.7|65
1601310600000|2020-09-28 16:30:00|23503.2|23495.2|23502.7|23494.7|23504.7|23496.7|23494.7|23486.7|29
1601310900000|2020-09-28 16:35:00|23503.2|23495.2|23508.7|23500.7|23509.7|23501.7|23502.2|23494.2|37
1601311200000|2020-09-28 16:40:00|23509.7|23501.7|23513.2|23505.2|23513.7|23505.7|23509.2|23501.2|46
1601311500000|2020-09-28 16:45:00|23513.7|23505.7|23515.7|23507.7|23518.2|23510.2|23511.7|23503.7|32
1601311800000|2020-09-28 16:50:00|23515.2|23507.2|23519.7|23511.7|23520.7|23512.7|23514.7|23506.7|27
1601312100000|2020-09-28 16:55:00|23519.2|23511.2|23523.7|23515.7|23525.2|23517.2|23517.7|23509.7|61
1601312400000|2020-09-28 17:00:00|23524.2|23516.2|23519.7|23511.7|23526.2|23518.2|23518.2|23510.2|24
1601312700000|2020-09-28 17:05:00|23520.2|23512.2|23518.7|23510.7|23524.2|23516.2|23516.2|23508.2|27
1601313000000|2020-09-28 17:10:00|23519.2|23511.2|23523.2|23515.2|23523.7|23515.7|23515.2|23507.2|29
1601313300000|2020-09-28 17:15:00|23523.7|23515.7|23522.7|23514.7|23527.2|23519.2|23520.2|23512.2|32
1601313600000|2020-09-28 17:20:00|23523.2|23515.2|23530.7|23522.7|23533.2|23525.2|23521.7|23513.7|63
1601313900000|2020-09-28 17:25:00|23531.2|23523.2|23534.7|23526.7|23536.7|23528.7|23530.7|23522.7|50
1601314200000|2020-09-28 17:30:00|23535.2|23527.2|23549.2|23541.2|23549.7|23541.7|23535.2|23527.2|78
1601314500000|2020-09-28 17:35:00|23549.7|23541.7|23545.7|23537.7|23550.2|23542.2|23542.7|23534.7|44
1601314800000|2020-09-28 17:40:00|23544.2|23536.2|23539.7|23531.7|23547.7|23539.7|23538.7|23530.7|63
1601315100000|2020-09-28 17:45:00|23539.2|23531.2|23546.2|23538.2|23546.2|23538.2|23538.2|23530.2|27
1601315400000|2020-09-28 17:50:00|23545.7|23537.7|23543.7|23535.7|23546.2|23538.2|23538.7|23530.7|26
1601315700000|2020-09-28 17:55:00|23544.7|23536.7|23539.2|23531.2|23545.7|23537.7|23538.7|23530.7|11
1601316000000|2020-09-28 18:00:00|23538.7|23530.7|23532.7|23524.7|23542.7|23534.7|23530.2|23522.2|32
1601316300000|2020-09-28 18:05:00|23533.2|23525.2|23541.2|23533.2|23541.2|23533.2|23532.2|23524.2|27
1601316600000|2020-09-28 18:10:00|23541.7|23533.7|23545.2|23537.2|23550.2|23542.2|23540.2|23532.2|41
1601316900000|2020-09-28 18:15:00|23545.7|23537.7|23546.2|23538.2|23549.7|23541.7|23545.2|23537.2|19
1601317200000|2020-09-28 18:20:00|23545.7|23537.7|23547.7|23539.7|23549.2|23541.2|23542.2|23534.2|61
1601317500000|2020-09-28 18:25:00|23546.7|23538.7|23554.2|23546.2|23561.7|23553.7|23545.2|23537.2|106
1601317800000|2020-09-28 18:30:00|23554.7|23546.7|23567.2|23559.2|23568.2|23560.2|23554.2|23546.2|89
1601318100000|2020-09-28 18:35:00|23566.7|23558.7|23570.2|23562.2|23571.2|23563.2|23563.2|23555.2|37
1601318400000|2020-09-28 18:40:00|23570.7|23562.7|23570.7|23562.7|23573.7|23565.7|23564.7|23556.7|42
1601318700000|2020-09-28 18:45:00|23570.2|23562.2|23567.7|23559.7|23573.7|23565.7|23566.2|23558.2|77
1601319000000|2020-09-28 18:50:00|23569.7|23561.7|23574.7|23566.7|23575.7|23567.7|23557.7|23549.7|165
1601319300000|2020-09-28 18:55:00|23575.2|23567.2|23589.1|23559.1|23589.1|23569.7|23569.2|23559.1|81
1601319600000|2020-09-28 19:00:00|23587.4|23557.4|23571.5|23541.5|23588.6|23558.6|23569.8|23539.8|0
1601319900000|2020-09-28 19:05:00|23571.3|23541.3|23565.8|23535.8|23579.5|23549.5|23563.6|23533.6|0
1601320200000|2020-09-28 19:10:00|23566|23536|23571.2|23541.2|23571.4|23541.4|23561.1|23531.1|0
1601320500000|2020-09-28 19:15:00|23571.4|23541.4|23567|23537|23578.3|23548.3|23561.9|23531.9|0
1601320800000|2020-09-28 19:20:00|23567.5|23537.5|23568.7|23538.7|23571|23541|23566.5|23536.5|0
1601321100000|2020-09-28 19:25:00|23569|23539|23582.8|23552.8|23583.1|23553.1|23568.7|23538.7|0
1601321400000|2020-09-28 19:30:00|23582.6|23552.6|23559.5|23529.5|23583.3|23553.3|23550.7|23520.7|0
1601321700000|2020-09-28 19:35:00|23559.8|23529.8|23572|23542|23572.4|23542.4|23558.3|23528.3|0
1601322000000|2020-09-28 19:40:00|23571.7|23541.7|23580|23550|23580.3|23550.3|23571|23541|0
1601322300000|2020-09-28 19:45:00|23579.5|23549.5|23563.4|23533.4|23580|23550|23562.9|23532.9|0
1601322600000|2020-09-28 19:50:00|23561.6|23531.6|23575.6|23545.6|23576.6|23546.6|23558|23528|0
1601322900000|2020-09-28 19:55:00|23575.4|23545.4|23598.4|23568.4|23598.4|23568.4|23561.8|23531.8|0
1601323200000|2020-09-28 20:00:00|23602.1|23572.1|23600.8|23570.8|23609|23579|23584.6|23554.6|0
1601323500000|2020-09-28 20:05:00|23602|23572|23606.4|23576.4|23606.4|23576.4|23597.1|23567.1|0
1601323800000|2020-09-28 20:10:00|23605.2|23575.2|23614.6|23584.6|23616.5|23586.5|23601.5|23571.5|0
1601324100000|2020-09-28 20:15:00|23614.4|23584.4|23613.4|23583.4|23614.7|23584.7|23612.3|23582.3|0
1601324400000|2020-09-28 20:20:00|23614|23584|23612.8|23582.8|23614.2|23584.2|23612.6|23582.6|0
1601324700000|2020-09-28 20:25:00|23611.9|23581.9|23599.8|23569.8|23614.9|23584.9|23599.8|23569.8|0
1601325000000|2020-09-28 20:30:00|23604.3|23574.3|23623.6|23593.6|23623.6|23593.6|23600.3|23570.3|0
1601325300000|2020-09-28 20:35:00|23622.4|23592.4|23621.6|23591.6|23622.9|23592.9|23613.9|23583.9|0
1601325600000|2020-09-28 20:40:00|23622.9|23592.9|23639.5|23609.5|23639.5|23609.5|23621.6|23591.6|0
1601325900000|2020-09-28 20:45:00|23638.2|23608.2|23634.7|23604.7|23641.2|23611.2|23629.6|23599.6|0
1601326200000|2020-09-28 20:50:00|23633.4|23603.4|23628.6|23598.6|23634.7|23604.7|23628.6|23598.6|0
1601326500000|2020-09-28 20:55:00|23627.3|23597.3|23625.2|23595.2|23627.3|23597.3|23617.4|23587.4|0
1601326800000|2020-09-28 21:00:00|23622.8|23592.8|23621.9|23591.9|23623.9|23593.9|23620.7|23590.7|0
1601327100000|2020-09-28 21:05:00|23622.8|23592.8|23624.1|23594.1|23624.1|23594.1|23621.7|23591.7|0
1601327400000|2020-09-28 21:10:00|23624.6|23594.6|23626.6|23596.6|23627.4|23597.4|23624.5|23594.5|0
1601327700000|2020-09-28 21:15:00|23626.5|23596.5|23626.2|23596.2|23626.6|23596.6|23625.2|23595.2|0
1601328000000|2020-09-28 21:20:00|23625.4|23595.4|23626.5|23596.5|23626.5|23596.5|23625.3|23595.3|0
1601328300000|2020-09-28 21:25:00|23626.3|23596.3|23626.5|23596.5|23626.7|23596.7|23626.3|23596.3|0
1601328600000|2020-09-28 21:30:00|23626.7|23596.7|23624.9|23594.9|23626.7|23596.7|23624|23594|0
1601328900000|2020-09-28 21:35:00|23624|23594|23623.6|23593.6|23624.3|23594.3|23623.1|23593.1|0
1601329200000|2020-09-28 21:40:00|23623.2|23593.2|23623.2|23593.2|23623.2|23593.2|23623.2|23593.2|0
1601329500000|2020-09-28 21:45:00|23622.9|23592.9|23624|23594|23624|23594|23622.9|23592.9|0
1601329800000|2020-09-28 21:50:00|23624.2|23594.2|23625.6|23595.6|23626.3|23596.3|23622.4|23592.4|0
1601330100000|2020-09-28 21:55:00|23625.8|23595.8|23627.8|23597.8|23627.8|23597.8|23624.6|23594.6|0
1601330400000|2020-09-28 22:00:00|23623.5|23593.5|23630.4|23600.4|23634.7|23604.7|23619.8|23589.8|0
1601330700000|2020-09-28 22:05:00|23631|23601|23626.5|23596.5|23632.3|23602.3|23625.3|23595.3|0
1601331000000|2020-09-28 22:10:00|23625.3|23595.3|23628.3|23598.3|23631.4|23601.4|23624|23594|0
1601331300000|2020-09-28 22:15:00|23629|23599|23633.1|23603.1|23633.7|23603.7|23625.1|23595.1|0
1601331600000|2020-09-28 22:20:00|23632.5|23602.5|23640.7|23610.7|23642|23612|23631.3|23601.3|0
1601331900000|2020-09-28 22:25:00|23641.9|23611.9|23639.5|23609.5|23641.9|23611.9|23638.3|23608.3|0
1601332200000|2020-09-28 22:30:00|23640.1|23610.1|23639.2|23609.2|23642.6|23612.6|23637.9|23607.9|0
1601332500000|2020-09-28 22:35:00|23638.9|23608.9|23646|23616|23651.9|23621.9|23637.6|23607.6|0
1601332800000|2020-09-28 22:40:00|23647.8|23617.8|23635.4|23605.4|23647.8|23617.8|23634|23604|0
1601333100000|2020-09-28 22:45:00|23634.1|23604.1|23608|23578|23634.1|23604.1|23608|23578|0
1601333400000|2020-09-28 22:50:00|23608.3|23578.3|23608.3|23578.3|23608.3|23578.3|23608.3|23578.3|0
1601333700000|2020-09-28 22:55:00|23610.8|23580.8|23612.6|23582.6|23612.6|23582.6|23609.6|23579.6|0
1601334000000|2020-09-28 23:00:00|23611.4|23581.4|23616.8|23586.8|23618|23588|23611.4|23581.4|0
1601334300000|2020-09-28 23:05:00|23617.4|23587.4|23616.7|23586.7|23618|23588|23615.5|23585.5|0
1601334600000|2020-09-28 23:10:00|23617|23587|23615.2|23585.2|23617|23587|23614|23584|0
1601334900000|2020-09-28 23:15:00|23615.5|23585.5|23621.4|23591.4|23621.4|23591.4|23615.5|23585.5|0
1601335200000|2020-09-28 23:20:00|23622.6|23592.6|23631|23601|23636.1|23606.1|23622.6|23592.6|0
1601335500000|2020-09-28 23:25:00|23632.2|23602.2|23622.3|23592.3|23632.2|23602.2|23622.2|23592.2|0
1601335800000|2020-09-28 23:30:00|23622.9|23592.9|23617.9|23587.9|23623.5|23593.5|23613.8|23583.8|0
1601336100000|2020-09-28 23:35:00|23618.5|23588.5|23616.5|23586.5|23619.7|23589.7|23615.9|23585.9|0
1601336400000|2020-09-28 23:40:00|23617.7|23587.7|23619|23589|23620.2|23590.2|23615.3|23585.3|0
1601336700000|2020-09-28 23:45:00|23619.6|23589.6|23621.4|23591.4|23622|23592|23617.4|23587.4|0
1601337000000|2020-09-28 23:50:00|23622.6|23592.6|23624.8|23594.8|23628.5|23598.5|23618.6|23588.6|0
1601337300000|2020-09-28 23:55:00|23623.6|23593.6|23620.4|23590.4|23624.8|23594.8|23615.5|23585.5|0
1601337600000|2020-09-29 00:00:00|23619.2|23589.2|23611.4|23581.4|23619.2|23589.2|23607.7|23577.7|0
1601337900000|2020-09-29 00:05:00|23612.6|23582.6|23617.6|23587.6|23617.6|23587.6|23612.6|23582.6|0
1601338200000|2020-09-29 00:10:00|23618.8|23588.8|23625|23595|23626.2|23596.2|23618.2|23588.2|0
1601338500000|2020-09-29 00:15:00|23623.8|23593.8|23609.1|23579.1|23625|23595|23608.5|23578.5|0
1601338800000|2020-09-29 00:20:00|23608.8|23578.8|23593.3|23563.3|23608.8|23578.8|23590.5|23560.5|0
1601339100000|2020-09-29 00:25:00|23592.7|23562.7|23599.8|23569.8|23602.6|23572.6|23592.4|23562.4|0
1601339400000|2020-09-29 00:30:00|23600.4|23570.4|23599.3|23569.3|23605.3|23575.3|23597.5|23567.5|0
1601339700000|2020-09-29 00:35:00|23599.6|23569.6|23619|23589|23619|23589|23597.3|23567.3|0
1601340000000|2020-09-29 00:40:00|23617.2|23587.2|23610.6|23580.6|23618.4|23588.4|23610.3|23580.3|0
1601340300000|2020-09-29 00:45:00|23610.9|23580.9|23615.5|23585.5|23616.1|23586.1|23610.6|23580.6|0
1601340600000|2020-09-29 00:50:00|23616.1|23586.1|23613|23583|23619.8|23589.8|23613|23583|0
1601340900000|2020-09-29 00:55:00|23612.4|23582.4|23613.7|23583.7|23614.9|23584.9|23608.4|23578.4|0
1601341200000|2020-09-29 01:00:00|23614.3|23584.3|23616.1|23586.1|23624.7|23594.7|23613|23583|0
1601341500000|2020-09-29 01:05:00|23616.4|23586.4|23617.4|23587.4|23617.4|23587.4|23611.2|23581.2|0
1601341800000|2020-09-29 01:10:00|23616.7|23586.7|23604.5|23574.5|23616.7|23586.7|23603.3|23573.3|0
1601342100000|2020-09-29 01:15:00|23571.6|23566.6|23515.1|23510.1|23582.1|23577.1|23501.1|23496.1|2779
1601342400000|2020-09-29 01:20:00|23514.6|23509.6|23531.6|23526.6|23543.1|23538.1|23506.6|23501.6|2154
1601342700000|2020-09-29 01:25:00|23531.1|23526.1|23506.1|23501.1|23534.1|23529.1|23504.1|23499.1|1329
1601343000000|2020-09-29 01:30:00|23508.6|23503.6|23468.1|23463.1|23528.1|23523.1|23440.1|23435.1|5536
1601343300000|2020-09-29 01:35:00|23469.1|23464.1|23497.1|23492.1|23502.6|23497.6|23429.1|23424.1|4188
1601343600000|2020-09-29 01:40:00|23500.6|23495.6|23457.1|23452.1|23507.6|23502.6|23426.1|23421.1|3729
1601343900000|2020-09-29 01:45:00|23458.1|23453.1|23439.1|23434.1|23484.1|23479.1|23431.1|23426.1|2386
1601344200000|2020-09-29 01:50:00|23438.1|23433.1|23484.6|23479.6|23489.1|23484.1|23438.1|23433.1|2104
1601344500000|2020-09-29 01:55:00|23486.1|23481.1|23461.1|23456.1|23501.1|23496.1|23452.1|23447.1|2439
1601344800000|2020-09-29 02:00:00|23462.1|23457.1|23440.1|23435.1|23481.1|23476.1|23420.1|23415.1|2610
1601345100000|2020-09-29 02:05:00|23437.6|23432.6|23444.6|23439.6|23453.1|23448.1|23405.6|23400.6|2391
1601345400000|2020-09-29 02:10:00|23445.1|23440.1|23451.1|23446.1|23481.1|23476.1|23444.6|23439.6|2267
1601345700000|2020-09-29 02:15:00|23452.1|23447.1|23419.1|23414.1|23455.6|23450.6|23418.1|23413.1|1926
1601346000000|2020-09-29 02:20:00|23420.1|23415.1|23395.6|23390.6|23425.6|23420.6|23388.6|23383.6|2192
1601346300000|2020-09-29 02:25:00|23398.1|23393.1|23414.6|23409.6|23415.1|23410.1|23388.6|23383.6|1841
1601346600000|2020-09-29 02:30:00|23415.1|23410.1|23372.1|23367.1|23422.1|23417.1|23367.1|23362.1|2621
1601346900000|2020-09-29 02:35:00|23373.1|23368.1|23348.1|23343.1|23384.1|23379.1|23337.1|23332.1|2307
1601347200000|2020-09-29 02:40:00|23347.6|23342.6|23392.1|23387.1|23401.6|23396.6|23347.6|23342.6|1782
1601347500000|2020-09-29 02:45:00|23395.1|23390.1|23416.1|23411.1|23422.6|23417.6|23388.1|23383.1|2009
1601347800000|2020-09-29 02:50:00|23418.6|23413.6|23413.1|23408.1|23428.1|23423.1|23400.1|23395.1|1500
1601348100000|2020-09-29 02:55:00|23413.6|23408.6|23402.6|23397.6|23421.6|23416.6|23401.1|23396.1|780
1601348400000|2020-09-29 03:00:00|23404.6|23399.6|23364.1|23359.1|23408.6|23403.6|23358.6|23353.6|1853
1601348700000|2020-09-29 03:05:00|23366.1|23361.1|23379.1|23374.1|23389.1|23384.1|23366.1|23361.1|1440
1601349000000|2020-09-29 03:10:00|23381.1|23376.1|23389.1|23384.1|23398.1|23393.1|23371.6|23366.6|1178
1601349300000|2020-09-29 03:15:00|23390.1|23385.1|23336.6|23331.6|23391.6|23386.6|23335.6|23330.6|1833
1601349600000|2020-09-29 03:20:00|23337.1|23332.1|23353.1|23348.1|23369.6|23364.6|23335.6|23330.6|1060
1601349900000|2020-09-29 03:25:00|23353.6|23348.6|23349.6|23344.6|23364.1|23359.1|23344.6|23339.6|743
1601350200000|2020-09-29 03:30:00|23350.1|23345.1|23324.6|23319.6|23351.6|23346.6|23314.1|23309.1|1472
1601350500000|2020-09-29 03:35:00|23327.1|23322.1|23348.1|23343.1|23348.6|23343.6|23325.1|23320.1|853
1601350800000|2020-09-29 03:40:00|23348.6|23343.6|23351.6|23346.6|23353.6|23348.6|23338.6|23333.6|935
1601351100000|2020-09-29 03:45:00|23352.1|23347.1|23346.1|23341.1|23353.1|23348.1|23342.6|23337.6|470
1601351400000|2020-09-29 03:50:00|23347.1|23342.1|23354.6|23349.6|23364.6|23359.6|23343.6|23338.6|787
1601351700000|2020-09-29 03:55:00|23355.1|23350.1|23362.1|23357.1|23366.6|23361.6|23352.1|23347.1|819
1601352000000|2020-09-29 04:00:00|23370.2|23340.2|23372.4|23342.4|23375.7|23345.7|23368.2|23338.2|1
1601352300000|2020-09-29 04:05:00|23373|23343|23373.1|23343.1|23373.6|23343.6|23368.8|23338.8|0
1601352600000|2020-09-29 04:10:00|23372.7|23342.7|23388.3|23358.3|23392|23362|23372.7|23342.7|0
1601352900000|2020-09-29 04:15:00|23392|23362|23388.7|23358.7|23392.6|23362.6|23386.3|23356.3|0
1601353200000|2020-09-29 04:20:00|23388.1|23358.1|23392|23362|23393.8|23363.8|23387.7|23357.7|0
1601353500000|2020-09-29 04:25:00|23390.2|23360.2|23392.6|23362.6|23393.2|23363.2|23387.4|23357.4|0
1601353800000|2020-09-29 04:30:00|23392.3|23362.3|23384.4|23354.4|23392.9|23362.9|23383.8|23353.8|0
1601354100000|2020-09-29 04:35:00|23383.8|23353.8|23380.7|23350.7|23387.8|23357.8|23376.2|23346.2|0
1601354400000|2020-09-29 04:40:00|23380.4|23350.4|23379.7|23349.7|23380.7|23350.7|23375.7|23345.7|0
1601354700000|2020-09-29 04:45:00|23383.3|23353.3|23400|23370|23400.6|23370.6|23379.7|23349.7|0
1601355000000|2020-09-29 04:50:00|23400.3|23370.3|23398.2|23368.2|23405.5|23375.5|23396.4|23366.4|0
1601355300000|2020-09-29 04:55:00|23396.4|23366.4|23402.5|23372.5|23403.1|23373.1|23396.4|23366.4|0
1601355600000|2020-09-29 05:00:00|23409.1|23379.1|23395.1|23390.1|23414.6|23409.6|23358.1|23353.1|2232
1601355900000|2020-09-29 05:05:00|23396.6|23391.6|23376.1|23371.1|23404.6|23399.6|23369.6|23364.6|1341
1601356200000|2020-09-29 05:10:00|23377.1|23372.1|23352.1|23347.1|23381.1|23376.1|23350.6|23345.6|1107
1601356500000|2020-09-29 05:15:00|23352.6|23347.6|23311.1|23306.1|23352.6|23347.6|23300.1|23295.1|2240
1601356800000|2020-09-29 05:20:00|23312.1|23307.1|23300.1|23295.1|23324.1|23319.1|23297.6|23292.6|1236
1601357100000|2020-09-29 05:25:00|23300.6|23295.6|23290.1|23285.1|23311.6|23306.6|23277.6|23272.6|1614
1601357400000|2020-09-29 05:30:00|23289.6|23284.6|23291.1|23286.1|23299.6|23294.6|23268.6|23263.6|1763
1601357700000|2020-09-29 05:35:00|23292.1|23287.1|23291.1|23286.1|23306.6|23301.6|23281.1|23276.1|1263
1601358000000|2020-09-29 05:40:00|23290.6|23285.6|23283.1|23278.1|23297.6|23292.6|23253.1|23248.1|1604
1601358300000|2020-09-29 05:45:00|23283.6|23278.6|23315.1|23310.1|23330.1|23325.1|23281.6|23276.6|1826
1601358600000|2020-09-29 05:50:00|23316.1|23311.1|23304.1|23299.1|23321.1|23316.1|23303.1|23298.1|872
1601358900000|2020-09-29 05:55:00|23304.6|23299.6|23334.1|23329.1|23336.1|23331.1|23302.1|23297.1|995
1601359200000|2020-09-29 06:00:00|23335.1|23330.1|23319.6|23314.6|23346.6|23341.6|23314.6|23309.6|1372
1601359500000|2020-09-29 06:05:00|23319.1|23314.1|23366.1|23361.1|23366.1|23361.1|23315.6|23310.6|1474
1601359800000|2020-09-29 06:10:00|23368.6|23363.6|23314.1|23309.1|23375.1|23370.1|23313.1|23308.1|1654
1601360100000|2020-09-29 06:15:00|23315.1|23310.1|23297.6|23292.6|23318.1|23313.1|23288.6|23283.6|1257
1601360400000|2020-09-29 06:20:00|23297.1|23292.1|23287.1|23282.1|23300.6|23295.6|23278.1|23273.1|1029
1601360700000|2020-09-29 06:25:00|23286.1|23281.1|23286.1|23281.1|23296.6|23291.6|23280.6|23275.6|789
1601361000000|2020-09-29 06:30:00|23284.6|23279.6|23294.1|23289.1|23296.1|23291.1|23275.1|23270.1|974
1601361300000|2020-09-29 06:35:00|23294.6|23289.6|23287.6|23282.6|23299.6|23294.6|23279.6|23274.6|752
1601361600000|2020-09-29 06:40:00|23287.1|23282.1|23288.1|23283.1|23291.6|23286.6|23270.6|23265.6|908
1601361900000|2020-09-29 06:45:00|23287.6|23282.6|23297.6|23292.6|23316.6|23311.6|23287.1|23282.1|1014
1601362200000|2020-09-29 06:50:00|23298.1|23293.1|23294.1|23289.1|23306.6|23301.6|23287.1|23282.1|629
1601362500000|2020-09-29 06:55:00|23295.1|23290.1|23294.6|23289.6|23302.1|23297.1|23280.1|23275.1|689
1601362800000|2020-09-29 07:00:00|23293.1|23288.1|23255.1|23250.1|23301.1|23296.1|23245.1|23240.1|1869
1601363100000|2020-09-29 07:05:00|23254.6|23249.6|23211.1|23206.1|23256.1|23251.1|23200.1|23195.1|2274
1601363400000|2020-09-29 07:10:00|23212.1|23207.1|23205.1|23200.1|23228.1|23223.1|23198.6|23193.6|1202
1601363700000|2020-09-29 07:15:00|23204.6|23199.6|23202.6|23197.6|23225.6|23220.6|23195.1|23190.1|1135
1601364000000|2020-09-29 07:20:00|23201.1|23196.1|23228.1|23223.1|23235.1|23230.1|23196.6|23191.6|1453
1601364300000|2020-09-29 07:25:00|23229.1|23224.1|23233.1|23228.1|23245.1|23240.1|23214.1|23209.1|1123
1601364600000|2020-09-29 07:30:00|23234.1|23229.1|23235.1|23230.1|23244.6|23239.6|23225.6|23220.6|795
1601364900000|2020-09-29 07:35:00|23235.6|23230.6|23247.1|23242.1|23254.6|23249.6|23226.1|23221.1|952
1601365200000|2020-09-29 07:40:00|23248.1|23243.1|23246.1|23241.1|23251.6|23246.6|23228.6|23223.6|774
1601365500000|2020-09-29 07:45:00|23245.1|23240.1|23241.1|23236.1|23256.6|23251.6|23236.1|23231.1|1377
1601365800000|2020-09-29 07:50:00|23243.1|23238.1|23255.1|23250.1|23262.6|23257.6|23239.6|23234.6|1214
1601366100000|2020-09-29 07:55:00|23254.1|23249.1|23270.8|23265.8|23279.6|23274.6|23254.1|23249.1|1722
1601366400000|2020-09-29 08:00:00|23271.3|23266.3|23256.5|23251.5|23282|23277|23242|23237|1663
1601366700000|2020-09-29 08:05:00|23257|23252|23253.5|23248.5|23269.5|23264.5|23245|23240|1340
1601367000000|2020-09-29 08:10:00|23259|23254|23261|23256|23267|23262|23250.5|23245.5|650
1601367300000|2020-09-29 08:15:00|23260.5|23255.5|23271|23266|23278.5|23273.5|23260|23255|856
1601367600000|2020-09-29 08:20:00|23271.5|23266.5|23287.5|23282.5|23288|23283|23265.5|23260.5|822
1601367900000|2020-09-29 08:25:00|23288.5|23283.5|23278.5|23273.5|23307.5|23302.5|23277.5|23272.5|1458
1601368200000|2020-09-29 08:30:00|23291.3|23261.3|23311.2|23281.2|23317.9|23287.9|23288.1|23258.1|0
1601368500000|2020-09-29 08:35:00|23307.6|23277.6|23313.2|23283.2|23317|23287|23305.7|23275.7|0
1601368800000|2020-09-29 08:40:00|23313.4|23283.4|23296.9|23266.9|23323.4|23293.4|23290.2|23260.2|0
1601369100000|2020-09-29 08:45:00|23297.5|23267.5|23280.5|23250.5|23318.3|23288.3|23280.2|23250.2|0
1601369400000|2020-09-29 08:50:00|23280.8|23250.8|23279.9|23249.9|23289.3|23259.3|23277.8|23247.8|0
1601369700000|2020-09-29 08:55:00|23280.2|23250.2|23295.4|23265.4|23300.9|23270.9|23279.6|23249.6|0
1601370000000|2020-09-29 09:00:00|23295.1|23265.1|23297.6|23267.6|23299.4|23269.4|23283.9|23253.9|0
1601370300000|2020-09-29 09:05:00|23298.2|23268.2|23309|23279|23313.8|23283.8|23292.1|23262.1|0
1601370600000|2020-09-29 09:10:00|23305.3|23275.3|23295|23265|23310.2|23280.2|23293.8|23263.8|0
1601370900000|2020-09-29 09:15:00|23296.2|23288.2|23303.2|23295.2|23314.2|23306.2|23284.2|23276.2|512
1601371200000|2020-09-29 09:20:00|23303.7|23295.7|23299.7|23291.7|23306.2|23298.2|23298.2|23290.2|119
1601371500000|2020-09-29 09:25:00|23297.7|23289.7|23303.2|23295.2|23307.2|23299.2|23294.2|23286.2|139
1601371800000|2020-09-29 09:30:00|23302.7|23294.7|23298.7|23290.7|23304.2|23296.2|23285.2|23277.2|145
1601372100000|2020-09-29 09:35:00|23299.2|23291.2|23321.7|23313.7|23321.7|23313.7|23298.2|23290.2|215
1601372400000|2020-09-29 09:40:00|23322.2|23314.2|23322.2|23314.2|23327.2|23319.2|23317.7|23309.7|113
1601372700000|2020-09-29 09:45:00|23322.7|23314.7|23314.7|23306.7|23327.2|23319.2|23314.7|23306.7|64
1601373000000|2020-09-29 09:50:00|23315.2|23307.2|23314.2|23306.2|23319.7|23311.7|23309.7|23301.7|99
1601373300000|2020-09-29 09:55:00|23313.7|23305.7|23328.7|23320.7|23330.2|23322.2|23313.2|23305.2|130
1601373600000|2020-09-29 10:00:00|23328.2|23320.2|23320.7|23312.7|23328.2|23320.2|23314.7|23306.7|51
1601373900000|2020-09-29 10:05:00|23321.2|23313.2|23320.7|23312.7|23324.7|23316.7|23320.2|23312.2|25
1601374200000|2020-09-29 10:10:00|23321.2|23313.2|23331.2|23323.2|23333.2|23325.2|23320.2|23312.2|112
1601374500000|2020-09-29 10:15:00|23332.2|23324.2|23335.2|23327.2|23338.7|23330.7|23328.7|23320.7|126
1601374800000|2020-09-29 10:20:00|23335.7|23327.7|23335.7|23327.7|23338.2|23330.2|23332.2|23324.2|49
1601375100000|2020-09-29 10:25:00|23336.2|23328.2|23341.7|23333.7|23342.2|23334.2|23331.7|23323.7|56
1601375400000|2020-09-29 10:30:00|23342.2|23334.2|23332.2|23324.2|23344.7|23336.7|23331.7|23323.7|57
1601375700000|2020-09-29 10:35:00|23331.7|23323.7|23324.7|23316.7|23332.2|23324.2|23320.7|23312.7|65
1601376000000|2020-09-29 10:40:00|23324.2|23316.2|23318.7|23310.7|23328.7|23320.7|23317.2|23309.2|66
1601376300000|2020-09-29 10:45:00|23318.2|23310.2|23316.2|23308.2|23323.2|23315.2|23313.2|23305.2|64
1601376600000|2020-09-29 10:50:00|23316.7|23308.7|23319.7|23311.7|23325.2|23317.2|23316.7|23308.7|29
1601376900000|2020-09-29 10:55:00|23320.2|23312.2|23329.2|23321.2|23333.2|23325.2|23319.7|23311.7|84
1601377200000|2020-09-29 11:00:00|23331.2|23323.2|23344.7|23336.7|23351.2|23343.2|23330.2|23322.2|307
1601377500000|2020-09-29 11:05:00|23345.2|23337.2|23341.7|23333.7|23348.2|23340.2|23334.7|23326.7|221
1601377800000|2020-09-29 11:10:00|23343.7|23335.7|23341.2|23333.2|23348.7|23340.7|23341.2|23333.2|112
1601378100000|2020-09-29 11:15:00|23341.7|23333.7|23340.7|23332.7|23350.7|23342.7|23338.2|23330.2|75
1601378400000|2020-09-29 11:20:00|23339.7|23331.7|23336.7|23328.7|23345.7|23337.7|23334.7|23326.7|145
1601378700000|2020-09-29 11:25:00|23335.7|23327.7|23339.7|23331.7|23344.7|23336.7|23334.2|23326.2|57
1601379000000|2020-09-29 11:30:00|23339.2|23331.2|23335.7|23327.7|23341.7|23333.7|23332.2|23324.2|106
1601379300000|2020-09-29 11:35:00|23336.2|23328.2|23346.2|23338.2|23350.2|23342.2|23335.2|23327.2|242
1601379600000|2020-09-29 11:40:00|23346.7|23338.7|23345.7|23337.7|23350.2|23342.2|23341.2|23333.2|112
1601379900000|2020-09-29 11:45:00|23345.2|23337.2|23345.7|23337.7|23348.7|23340.7|23338.7|23330.7|83
1601380200000|2020-09-29 11:50:00|23347.7|23339.7|23343.7|23335.7|23352.7|23344.7|23341.7|23333.7|62
1601380500000|2020-09-29 11:55:00|23344.2|23336.2|23349.2|23341.2|23349.2|23341.2|23342.7|23334.7|40
1601380800000|2020-09-29 12:00:00|23348.7|23340.7|23334.7|23326.7|23348.7|23340.7|23331.7|23323.7|84
1601381100000|2020-09-29 12:05:00|23335.2|23327.2|23333.2|23325.2|23336.7|23328.7|23327.7|23319.7|99
1601381400000|2020-09-29 12:10:00|23334.2|23326.2|23335.2|23327.2|23335.7|23327.7|23330.7|23322.7|71
1601381700000|2020-09-29 12:15:00|23334.7|23326.7|23343.2|23335.2|23346.7|23338.7|23333.2|23325.2|115
1601382000000|2020-09-29 12:20:00|23343.7|23335.7|23351.2|23343.2|23352.7|23344.7|23342.2|23334.2|115
1601382300000|2020-09-29 12:25:00|23351.7|23343.7|23350.2|23342.2|23353.2|23345.2|23348.7|23340.7|49
1601382600000|2020-09-29 12:30:00|23351.2|23343.2|23357.7|23349.7|23360.7|23352.7|23351.2|23343.2|150
1601382900000|2020-09-29 12:35:00|23358.2|23350.2|23352.2|23344.2|23359.7|23351.7|23348.2|23340.2|73
1601383200000|2020-09-29 12:40:00|23351.2|23343.2|23343.7|23335.7|23351.7|23343.7|23343.7|23335.7|71
1601383500000|2020-09-29 12:45:00|23344.2|23336.2|23347.2|23339.2|23347.2|23339.2|23341.7|23333.7|71
1601383800000|2020-09-29 12:50:00|23346.7|23338.7|23343.7|23335.7|23350.7|23342.7|23336.2|23328.2|80
1601384100000|2020-09-29 12:55:00|23343.2|23335.2|23356.2|23348.2|23360.7|23352.7|23334.2|23326.2|157
1601384400000|2020-09-29 13:00:00|23355.2|23347.2|23353.2|23345.2|23363.2|23355.2|23345.2|23337.2|113
1601384700000|2020-09-29 13:05:00|23352.7|23344.7|23357.2|23349.2|23358.7|23350.7|23345.7|23337.7|95
1601385000000|2020-09-29 13:10:00|23356.7|23348.7|23352.7|23344.7|23359.7|23351.7|23348.2|23340.2|100
1601385300000|2020-09-29 13:15:00|23352.2|23344.2|23351.2|23343.2|23362.7|23354.7|23347.7|23339.7|95
1601385600000|2020-09-29 13:20:00|23350.7|23342.7|23352.7|23344.7|23355.2|23347.2|23346.2|23338.2|77
1601385900000|2020-09-29 13:25:00|23352.2|23344.2|23354.7|23346.7|23357.7|23349.7|23348.2|23340.2|76
1601386200000|2020-09-29 13:30:00|23354.2|23346.2|23366.7|23358.7|23375.2|23367.2|23344.7|23336.7|264
1601386500000|2020-09-29 13:35:00|23366.2|23358.2|23382.7|23374.7|23383.7|23375.7|23363.7|23355.7|246
1601386800000|2020-09-29 13:40:00|23383.2|23375.2|23369.7|23361.7|23387.7|23379.7|23361.7|23353.7|319
1601387100000|2020-09-29 13:45:00|23368.7|23360.7|23390.2|23382.2|23399.7|23391.7|23366.7|23358.7|367
1601387400000|2020-09-29 13:50:00|23391.7|23383.7|23379.2|23371.2|23391.7|23383.7|23375.2|23367.2|287
1601387700000|2020-09-29 13:55:00|23378.7|23370.7|23371.2|23363.2|23381.2|23373.2|23361.2|23353.2|184
1601388000000|2020-09-29 14:00:00|23375.2|23367.2|23384.2|23376.2|23389.7|23381.7|23363.2|23355.2|288
1601388300000|2020-09-29 14:05:00|23384.7|23376.7|23380.2|23372.2|23395.2|23387.2|23374.7|23366.7|257
1601388600000|2020-09-29 14:10:00|23380.7|23372.7|23379.7|23371.7|23389.2|23381.2|23376.7|23368.7|180
1601388900000|2020-09-29 14:15:00|23380.2|23372.2|23379.7|23371.7|23387.2|23379.2|23377.7|23369.7|152
1601389200000|2020-09-29 14:20:00|23379.2|23371.2|23385.2|23377.2|23389.7|23381.7|23371.2|23363.2|174
1601389500000|2020-09-29 14:25:00|23387.7|23379.7|23391.2|23383.2|23398.7|23390.7|23375.2|23367.2|259
1601389800000|2020-09-29 14:30:00|23391.7|23383.7|23374.7|23366.7|23397.7|23389.7|23373.7|23365.7|247
1601390100000|2020-09-29 14:35:00|23374.2|23366.2|23350.2|23342.2|23376.2|23368.2|23341.7|23333.7|428
1601390400000|2020-09-29 14:40:00|23349.7|23341.7|23358.7|23350.7|23360.7|23352.7|23347.7|23339.7|223
1601390700000|2020-09-29 14:45:00|23358.2|23350.2|23359.7|23351.7|23359.7|23351.7|23338.2|23330.2|283
1601391000000|2020-09-29 14:50:00|23360.2|23352.2|23356.2|23348.2|23372.2|23364.2|23351.7|23343.7|260
1601391300000|2020-09-29 14:55:00|23357.7|23349.7|23365.2|23357.2|23373.2|23365.2|23355.7|23347.7|218
1601391600000|2020-09-29 15:00:00|23367.2|23359.2|23367.2|23359.2|23373.2|23365.2|23357.7|23349.7|155
1601391900000|2020-09-29 15:05:00|23366.7|23358.7|23368.2|23360.2|23378.7|23370.7|23364.2|23356.2|152
1601392200000|2020-09-29 15:10:00|23368.7|23360.7|23371.7|23363.7|23377.2|23369.2|23367.7|23359.7|123
1601392500000|2020-09-29 15:15:00|23372.2|23364.2|23377.2|23369.2|23380.2|23372.2|23371.7|23363.7|130
1601392800000|2020-09-29 15:20:00|23376.7|23368.7|23391.2|23383.2|23392.2|23384.2|23375.2|23367.2|163
1601393100000|2020-09-29 15:25:00|23390.7|23382.7|23387.7|23379.7|23392.7|23384.7|23382.7|23374.7|97
1601393400000|2020-09-29 15:30:00|23387.2|23379.2|23392.7|23384.7|23393.2|23385.2|23380.2|23372.2|117
1601393700000|2020-09-29 15:35:00|23393.2|23385.2|23387.2|23379.2|23394.2|23386.2|23384.7|23376.7|176
1601394000000|2020-09-29 15:40:00|23387.7|23379.7|23354.2|23346.2|23388.2|23380.2|23350.2|23342.2|190
1601394300000|2020-09-29 15:45:00|23353.7|23345.7|23345.7|23337.7|23355.7|23347.7|23342.2|23334.2|133
1601394600000|2020-09-29 15:50:00|23346.2|23338.2|23367.2|23359.2|23369.7|23361.7|23344.2|23336.2|313
1601394900000|2020-09-29 15:55:00|23366.7|23358.7|23368.7|23360.7|23377.7|23369.7|23364.7|23356.7|97
1601395200000|2020-09-29 16:00:00|23369.2|23361.2|23352.2|23344.2|23373.7|23365.7|23351.7|23343.7|153
1601395500000|2020-09-29 16:05:00|23352.7|23344.7|23364.2|23356.2|23365.2|23357.2|23345.2|23337.2|115
1601395800000|2020-09-29 16:10:00|23363.7|23355.7|23357.7|23349.7|23363.7|23355.7|23354.2|23346.2|49
1601396100000|2020-09-29 16:15:00|23358.2|23350.2|23357.2|23349.2|23358.2|23350.2|23351.2|23343.2|58
1601396400000|2020-09-29 16:20:00|23356.7|23348.7|23351.7|23343.7|23361.7|23353.7|23349.7|23341.7|59
1601396700000|2020-09-29 16:25:00|23352.2|23344.2|23359.2|23351.2|23361.7|23353.7|23350.2|23342.2|79
1601397000000|2020-09-29 16:30:00|23360.7|23352.7|23366.2|23358.2|23368.2|23360.2|23357.7|23349.7|70
1601397300000|2020-09-29 16:35:00|23366.7|23358.7|23373.2|23365.2|23376.7|23368.7|23366.2|23358.2|85
1601397600000|2020-09-29 16:40:00|23372.7|23364.7|23371.7|23363.7|23374.7|23366.7|23370.7|23362.7|30
1601397900000|2020-09-29 16:45:00|23371.2|23363.2|23377.7|23369.7|23379.7|23371.7|23369.7|23361.7|73
1601398200000|2020-09-29 16:50:00|23378.2|23370.2|23379.7|23371.7|23380.7|23372.7|23376.7|23368.7|37
1601398500000|2020-09-29 16:55:00|23380.2|23372.2|23392.7|23384.7|23400.2|23392.2|23379.2|23371.2|163
1601398800000|2020-09-29 17:00:00|23393.2|23385.2|23387.2|23379.2|23393.7|23385.7|23384.7|23376.7|57
1601399100000|2020-09-29 17:05:00|23386.7|23378.7|23369.7|23361.7|23387.7|23379.7|23366.7|23358.7|68
1601399400000|2020-09-29 17:10:00|23370.2|23362.2|23370.7|23362.7|23375.7|23367.7|23367.7|23359.7|68
1601399700000|2020-09-29 17:15:00|23371.2|23363.2|23385.2|23377.2|23385.2|23377.2|23371.2|23363.2|99
1601400000000|2020-09-29 17:20:00|23384.7|23376.7|23381.7|23373.7|23386.7|23378.7|23379.7|23371.7|53
1601400300000|2020-09-29 17:25:00|23382.2|23374.2|23390.7|23382.7|23391.2|23383.2|23381.2|23373.2|68
1601400600000|2020-09-29 17:30:00|23390.2|23382.2|23392.7|23384.7|23395.2|23387.2|23389.7|23381.7|81
1601400900000|2020-09-29 17:35:00|23392.2|23384.2|23394.7|23386.7|23399.7|23391.7|23390.2|23382.2|69
1601401200000|2020-09-29 17:40:00|23394.2|23386.2|23397.7|23389.7|23399.2|23391.2|23393.7|23385.7|77
1601401500000|2020-09-29 17:45:00|23398.2|23390.2|23398.7|23390.7|23403.2|23395.2|23397.2|23389.2|74
1601401800000|2020-09-29 17:50:00|23399.2|23391.2|23422.7|23414.7|23425.2|23417.2|23399.2|23391.2|223
1601402100000|2020-09-29 17:55:00|23423.2|23415.2|23451.2|23443.2|23453.7|23445.7|23421.7|23413.7|393
1601402400000|2020-09-29 18:00:00|23450.7|23442.7|23444.7|23436.7|23459.2|23451.2|23444.2|23436.2|159
1601402700000|2020-09-29 18:05:00|23444.2|23436.2|23457.2|23449.2|23457.7|23449.7|23442.2|23434.2|58
1601403000000|2020-09-29 18:10:00|23457.7|23449.7|23456.2|23448.2|23462.2|23454.2|23455.2|23447.2|72
1601403300000|2020-09-29 18:15:00|23455.7|23447.7|23466.7|23458.7|23466.7|23458.7|23453.7|23445.7|85
1601403600000|2020-09-29 18:20:00|23463.2|23455.2|23458.7|23450.7|23464.7|23456.7|23458.7|23450.7|97
1601403900000|2020-09-29 18:25:00|23459.2|23451.2|23465.2|23457.2|23466.7|23458.7|23458.7|23450.7|81
1601404200000|2020-09-29 18:30:00|23466.2|23458.2|23468.7|23460.7|23472.2|23464.2|23463.7|23455.7|82
1601404500000|2020-09-29 18:35:00|23467.7|23459.7|23462.7|23454.7|23467.7|23459.7|23462.7|23454.7|64
1601404800000|2020-09-29 18:40:00|23464.7|23456.7|23463.7|23455.7|23466.2|23458.2|23458.7|23450.7|76
1601405100000|2020-09-29 18:45:00|23456.2|23448.2|23454.2|23446.2|23462.2|23454.2|23447.2|23439.2|220
1601405400000|2020-09-29 18:50:00|23452.7|23444.7|23452.2|23444.2|23460.7|23452.7|23447.2|23439.2|103
1601405700000|2020-09-29 18:55:00|23452.7|23444.7|23461|23431|23461|23449.7|23445.2|23430.7|102
1601406000000|2020-09-29 19:00:00|23460.2|23430.2|23457.5|23427.5|23464.4|23434.4|23451.2|23421.2|0
1601406300000|2020-09-29 19:05:00|23457.2|23427.2|23454.4|23424.4|23458.8|23428.8|23446.3|23416.3|0
1601406600000|2020-09-29 19:10:00|23454.6|23424.6|23454.6|23424.6|23456.6|23426.6|23451.9|23421.9|0
1601406900000|2020-09-29 19:15:00|23454.4|23424.4|23463.7|23433.7|23469.8|23439.8|23450.2|23420.2|0
1601407200000|2020-09-29 19:20:00|23463.9|23433.9|23445.9|23415.9|23464.2|23434.2|23442.5|23412.5|0
1601407500000|2020-09-29 19:25:00|23446.1|23416.1|23445.8|23415.8|23448.3|23418.3|23439.7|23409.7|0
1601407800000|2020-09-29 19:30:00|23445.3|23415.3|23451.9|23421.9|23454.4|23424.4|23441.7|23411.7|0
1601408100000|2020-09-29 19:35:00|23452.2|23422.2|23434.6|23404.6|23455.4|23425.4|23433.3|23403.3|0
1601408400000|2020-09-29 19:40:00|23434.3|23404.3|23433.1|23403.1|23436.8|23406.8|23430.2|23400.2|0
1601408700000|2020-09-29 19:45:00|23433.6|23403.6|23447.5|23417.5|23450.2|23420.2|23432.9|23402.9|0
1601409000000|2020-09-29 19:50:00|23447|23417|23439|23409|23450.2|23420.2|23429.7|23399.7|0
1601409300000|2020-09-29 19:55:00|23435.6|23405.6|23418.3|23388.3|23438.7|23408.7|23418.3|23388.3|0
1601409600000|2020-09-29 20:00:00|23419.5|23389.5|23452.7|23422.7|23452.7|23422.7|23417|23387|0
1601409900000|2020-09-29 20:05:00|23451.5|23421.5|23470|23440|23472.4|23442.4|23450.3|23420.3|0
1601410200000|2020-09-29 20:10:00|23468.7|23438.7|23466.8|23436.8|23483.7|23453.7|23462.7|23432.7|0
1601410500000|2020-09-29 20:15:00|23467.1|23437.1|23463.6|23433.6|23467.3|23437.3|23462.3|23432.3|0
1601410800000|2020-09-29 20:20:00|23464.1|23434.1|23463.6|23433.6|23464.5|23434.5|23462.2|23432.2|0
1601411100000|2020-09-29 20:25:00|23464.3|23434.3|23464.3|23434.3|23465.4|23435.4|23463.6|23433.6|0
1601411400000|2020-09-29 20:30:00|23467.7|23437.7|23464.3|23434.3|23473.9|23443.9|23461.9|23431.9|0
1601411700000|2020-09-29 20:35:00|23465.6|23435.6|23462.9|23432.9|23466.8|23436.8|23460.5|23430.5|0
1601412000000|2020-09-29 20:40:00|23464.1|23434.1|23460.5|23430.5|23465.4|23435.4|23460.5|23430.5|0
1601412300000|2020-09-29 20:45:00|23461.7|23431.7|23463.6|23433.6|23468.5|23438.5|23460.5|23430.5|0
1601412600000|2020-09-29 20:50:00|23464.8|23434.8|23451.2|23421.2|23464.8|23434.8|23447.6|23417.6|0
1601412900000|2020-09-29 20:55:00|23450|23420|23446.5|23416.5|23454.9|23424.9|23446.3|23416.3|0
1601413200000|2020-09-29 21:00:00|23445.6|23415.6|23439.2|23409.2|23445.6|23415.6|23439.2|23409.2|0
1601413500000|2020-09-29 21:05:00|23438.9|23408.9|23437.3|23407.3|23439.6|23409.6|23437.1|23407.1|0
1601413800000|2020-09-29 21:10:00|23438.3|23408.3|23438.1|23408.1|23439.4|23409.4|23436.7|23406.7|0
1601414100000|2020-09-29 21:15:00|23437.2|23407.2|23440.6|23410.6|23440.6|23410.6|23436.2|23406.2|0
1601414400000|2020-09-29 21:20:00|23440.8|23410.8|23439|23409|23440.8|23410.8|23438.4|23408.4|0
1601414700000|2020-09-29 21:25:00|23439.7|23409.7|23438.4|23408.4|23439.7|23409.7|23438|23408|0
1601415000000|2020-09-29 21:30:00|23438|23408|23438.2|23408.2|23438.6|23408.6|23438|23408|0
1601415300000|2020-09-29 21:35:00|23438|23408|23438|23408|23438.4|23408.4|23438|23408|0
1601415600000|2020-09-29 21:40:00|23437.9|23407.9|23437.7|23407.7|23438|23408|23437.7|23407.7|0
1601415900000|2020-09-29 21:45:00|23437.9|23407.9|23439.1|23409.1|23439.1|23409.1|23437.9|23407.9|0
1601416200000|2020-09-29 21:50:00|23439|23409|23438.6|23408.6|23439.1|23409.1|23437.2|23407.2|0
1601416500000|2020-09-29 21:55:00|23437.4|23407.4|23438.8|23408.8|23440.6|23410.6|23437.4|23407.4|0
1601416800000|2020-09-29 22:00:00|23441.7|23411.7|23448.5|23418.5|23451|23421|23434.4|23404.4|0
1601417100000|2020-09-29 22:05:00|23449.1|23419.1|23453.5|23423.5|23454.7|23424.7|23447.3|23417.3|0
1601417400000|2020-09-29 22:10:00|23454|23424|23459.3|23429.3|23459.8|23429.8|23452.8|23422.8|0
1601417700000|2020-09-29 22:15:00|23458|23428|23460.5|23430.5|23461.7|23431.7|23456.1|23426.1|0
1601418000000|2020-09-29 22:20:00|23459.3|23429.3|23455|23425|23461.7|23431.7|23455|23425|0
1601418300000|2020-09-29 22:25:00|23453.8|23423.8|23453.5|23423.5|23453.8|23423.8|23449.8|23419.8|0
1601418600000|2020-09-29 22:30:00|23454.7|23424.7|23444.3|23414.3|23458.1|23428.1|23443.1|23413.1|0
1601418900000|2020-09-29 22:35:00|23445.6|23415.6|23448.9|23418.9|23451.4|23421.4|23440.3|23410.3|0
1601419200000|2020-09-29 22:40:00|23448.3|23418.3|23452|23422|23452|23422|23448.3|23418.3|0
1601419500000|2020-09-29 22:45:00|23442.7|23412.7|23443.9|23413.9|23444.5|23414.5|23442.7|23412.7|0
1601419800000|2020-09-29 22:50:00|23445.2|23415.2|23462.4|23432.4|23467.9|23437.9|23445.2|23415.2|0
1601420100000|2020-09-29 22:55:00|23461.2|23431.2|23455.7|23425.7|23462.4|23432.4|23454.5|23424.5|0
1601420400000|2020-09-29 23:00:00|23454.5|23424.5|23456.1|23426.1|23459.9|23429.9|23454.5|23424.5|0
1601420700000|2020-09-29 23:05:00|23457.3|23427.3|23455.1|23425.1|23470.9|23440.9|23454.9|23424.9|0
1601421000000|2020-09-29 23:10:00|23453.9|23423.9|23454.5|23424.5|23456.9|23426.9|23449|23419|0
1601421300000|2020-09-29 23:15:00|23455.7|23425.7|23455.7|23425.7|23459.4|23429.4|23453.2|23423.2|0
1601421600000|2020-09-29 23:20:00|23455.1|23425.1|23451.1|23421.1|23456.3|23426.3|23450.5|23420.5|0
1601421900000|2020-09-29 23:25:00|23452.3|23422.3|23455.7|23425.7|23458.5|23428.5|23452.3|23422.3|0
1601422200000|2020-09-29 23:30:00|23454.4|23424.4|23448.1|23418.1|23456|23426|23447.4|23417.4|0
1601422500000|2020-09-29 23:35:00|23447.5|23417.5|23444.2|23414.2|23450.6|23420.6|23441.7|23411.7|0
1601422800000|2020-09-29 23:40:00|23445.4|23415.4|23452.2|23422.2|23452.2|23422.2|23445.4|23415.4|0
1601423100000|2020-09-29 23:45:00|23451|23421|23452.1|23422.1|23457.1|23427.1|23447.3|23417.3|0
1601423400000|2020-09-29 23:50:00|23451.4|23421.4|23452.7|23422.7|23455.8|23425.8|23449.6|23419.6|0
1601423700000|2020-09-29 23:55:00|23452.1|23422.1|23443.3|23413.3|23454.5|23424.5|23443.3|23413.3|0
1601424000000|2020-09-30 00:00:00|23442|23412|23445.4|23415.4|23450.6|23420.6|23439.6|23409.6|0
1601424300000|2020-09-30 00:05:00|23446|23416|23441.3|23411.3|23446.5|23416.5|23440.1|23410.1|0
1601424600000|2020-09-30 00:10:00|23442.6|23412.6|23445.9|23415.9|23446.9|23416.9|23440.1|23410.1|0
1601424900000|2020-09-30 00:15:00|23447.2|23417.2|23447.8|23417.8|23454.5|23424.5|23444.2|23414.2|0
1601425200000|2020-09-30 00:20:00|23446|23416|23436.3|23406.3|23449|23419|23431.3|23401.3|0
1601425500000|2020-09-30 00:25:00|23436.9|23406.9|23441.2|23411.2|23446.7|23416.7|23436.3|23406.3|0
1601425800000|2020-09-30 00:30:00|23441.5|23411.5|23390.2|23360.2|23441.8|23411.8|23387.1|23357.1|0
1601426100000|2020-09-30 00:35:00|23390.5|23360.5|23391.3|23361.3|23395.4|23365.4|23387.7|23357.7|0
1601426400000|2020-09-30 00:40:00|23391.9|23361.9|23387.9|23357.9|23394.9|23364.9|23385.1|23355.1|0
1601426700000|2020-09-30 00:45:00|23387.2|23357.2|23424.8|23394.8|23430.3|23400.3|23386|23356|0
1601427000000|2020-09-30 00:50:00|23424.2|23394.2|23429.7|23399.7|23437|23407|23419.3|23389.3|0
1601427300000|2020-09-30 00:55:00|23430.3|23400.3|23428.8|23398.8|23432.2|23402.2|23427.3|23397.3|0
1601427600000|2020-09-30 01:00:00|23428.5|23398.5|23431.5|23401.5|23441.9|23411.9|23425.4|23395.4|0
1601427900000|2020-09-30 01:05:00|23431.2|23401.2|23430.3|23400.3|23439.5|23409.5|23424.8|23394.8|0
1601428200000|2020-09-30 01:10:00|23429.7|23399.7|23453.3|23423.3|23453.3|23423.3|23428.5|23398.5|0
1601428500000|2020-09-30 01:15:00|23461.9|23431.9|23559.9|23554.9|23596.9|23591.9|23445.9|23431.3|5002
1601428800000|2020-09-30 01:20:00|23559.4|23554.4|23558.4|23553.4|23586.4|23581.4|23553.9|23548.9|2050
1601429100000|2020-09-30 01:25:00|23557.4|23552.4|23555.9|23550.9|23581.9|23576.9|23549.9|23544.9|1231
1601429400000|2020-09-30 01:30:00|23554.4|23549.4|23452.9|23447.9|23554.4|23549.4|23419.9|23414.9|6762
1601429700000|2020-09-30 01:35:00|23451.9|23446.9|23468.9|23463.9|23487.9|23482.9|23438.9|23433.9|2920
1601430000000|2020-09-30 01:40:00|23469.4|23464.4|23458.4|23453.4|23481.9|23476.9|23444.4|23439.4|2737
1601430300000|2020-09-30 01:45:00|23458.9|23453.9|23460.9|23455.9|23476.9|23471.9|23443.4|23438.4|2199
1601430600000|2020-09-30 01:50:00|23460.4|23455.4|23458.9|23453.9|23497.4|23492.4|23450.4|23445.4|2207
1601430900000|2020-09-30 01:55:00|23459.9|23454.9|23476.9|23471.9|23483.9|23478.9|23448.4|23443.4|1428
1601431200000|2020-09-30 02:00:00|23474.9|23469.9|23492.9|23487.9|23503.4|23498.4|23469.4|23464.4|1977
1601431500000|2020-09-30 02:05:00|23493.9|23488.9|23532.9|23527.9|23548.9|23543.9|23475.4|23470.4|2777
1601431800000|2020-09-30 02:10:00|23533.4|23528.4|23566.9|23561.9|23569.4|23564.4|23521.9|23516.9|2246
1601432100000|2020-09-30 02:15:00|23563.9|23558.9|23653.9|23648.9|23664.4|23659.4|23563.9|23558.9|4819
1601432400000|2020-09-30 02:20:00|23654.4|23649.4|23650.9|23645.9|23673.9|23668.9|23646.9|23641.9|2505
1601432700000|2020-09-30 02:25:00|23649.9|23644.9|23676.4|23671.4|23683.4|23678.4|23648.9|23643.9|1868
1601433000000|2020-09-30 02:30:00|23678.9|23673.9|23729.9|23724.9|23741.9|23736.9|23678.9|23673.9|3895
1601433300000|2020-09-30 02:35:00|23730.9|23725.9|23761.9|23756.9|23781.4|23776.4|23726.9|23721.9|2934
1601433600000|2020-09-30 02:40:00|23762.9|23757.9|23679.4|23674.4|23766.9|23761.9|23672.9|23667.9|4351
1601433900000|2020-09-30 02:45:00|23679.9|23674.9|23680.4|23675.4|23721.9|23716.9|23665.9|23660.9|3069
1601434200000|2020-09-30 02:50:00|23680.9|23675.9|23706.9|23701.9|23717.4|23712.4|23676.4|23671.4|1683
1601434500000|2020-09-30 02:55:00|23707.4|23702.4|23699.9|23694.9|23716.4|23711.4|23685.9|23680.9|1254
1601434800000|2020-09-30 03:00:00|23700.4|23695.4|23657.4|23652.4|23710.9|23705.9|23646.4|23641.4|2369
1601435100000|2020-09-30 03:05:00|23656.9|23651.9|23616.9|23611.9|23668.9|23663.9|23610.9|23605.9|2219
1601435400000|2020-09-30 03:10:00|23615.9|23610.9|23545.9|23540.9|23615.9|23610.9|23510.9|23505.9|4246
1601435700000|2020-09-30 03:15:00|23546.4|23541.4|23573.9|23568.9|23577.4|23572.4|23543.9|23538.9|1609
1601436000000|2020-09-30 03:20:00|23573.4|23568.4|23571.9|23566.9|23582.4|23577.4|23550.9|23545.9|1216
1601436300000|2020-09-30 03:25:00|23572.4|23567.4|23586.9|23581.9|23587.9|23582.9|23557.4|23552.4|948
1601436600000|2020-09-30 03:30:00|23587.4|23582.4|23567.9|23562.9|23590.4|23585.4|23558.4|23553.4|777
1601436900000|2020-09-30 03:35:00|23567.4|23562.4|23566.9|23561.9|23577.4|23572.4|23558.4|23553.4|464
1601437200000|2020-09-30 03:40:00|23567.4|23562.4|23574.9|23569.9|23581.4|23576.4|23564.9|23559.9|692
1601437500000|2020-09-30 03:45:00|23574.4|23569.4|23563.9|23558.9|23574.9|23569.9|23557.4|23552.4|438
1601437800000|2020-09-30 03:50:00|23564.4|23559.4|23547.9|23542.9|23568.4|23563.4|23540.4|23535.4|706
1601438100000|2020-09-30 03:55:00|23546.9|23541.9|23551.4|23546.4|23556.9|23551.9|23545.9|23540.9|613
1601438400000|2020-09-30 04:00:00|23557.6|23527.6|23557.8|23527.8|23562.7|23532.7|23540.8|23510.8|2
1601438700000|2020-09-30 04:05:00|23557.5|23527.5|23541.9|23511.9|23560.2|23530.2|23530.7|23500.7|0
1601439000000|2020-09-30 04:10:00|23541.6|23511.6|23537.3|23507.3|23543.7|23513.7|23528|23498|0
1601439300000|2020-09-30 04:15:00|23537.7|23507.7|23509.5|23479.5|23537.7|23507.7|23506.3|23476.3|0
1601439600000|2020-09-30 04:20:00|23508.9|23478.9|23500.3|23470.3|23515|23485|23492.6|23462.6|0
1601439900000|2020-09-30 04:25:00|23500|23470|23537.1|23507.1|23543.2|23513.2|23499.7|23469.7|0
1601440200000|2020-09-30 04:30:00|23536.8|23506.8|23553|23523|23558.6|23528.6|23531.3|23501.3|0
1601440500000|2020-09-30 04:35:00|23552.4|23522.4|23543.9|23513.9|23553.1|23523.1|23543.3|23513.3|0
1601440800000|2020-09-30 04:40:00|23544.2|23514.2|23546.2|23516.2|23551.4|23521.4|23523|23493|0
1601441100000|2020-09-30 04:45:00|23545.9|23515.9|23543.8|23513.8|23553.7|23523.7|23536|23506|0
1601441400000|2020-09-30 04:50:00|23544.1|23514.1|23529.9|23499.9|23544.7|23514.7|23529.9|23499.9|0
1601441700000|2020-09-30 04:55:00|23530.2|23500.2|23541.6|23511.6|23545|23515|23529.9|23499.9|0
1601442000000|2020-09-30 05:00:00|23540.4|23510.4|23544.9|23539.9|23550.9|23545.9|23518.4|23510.4|1425
1601442300000|2020-09-30 05:05:00|23544.4|23539.4|23546.4|23541.4|23571.9|23566.9|23543.4|23538.4|1282
1601442600000|2020-09-30 05:10:00|23545.9|23540.9|23508.9|23503.9|23548.4|23543.4|23503.4|23498.4|1509
1601442900000|2020-09-30 05:15:00|23509.4|23504.4|23513.9|23508.9|23525.4|23520.4|23504.4|23499.4|661
1601443200000|2020-09-30 05:20:00|23513.4|23508.4|23513.4|23508.4|23522.9|23517.9|23507.4|23502.4|639
1601443500000|2020-09-30 05:25:00|23513.9|23508.9|23476.4|23471.4|23513.9|23508.9|23471.9|23466.9|1542
1601443800000|2020-09-30 05:30:00|23475.9|23470.9|23436.9|23431.9|23482.4|23477.4|23419.9|23414.9|2226
1601444100000|2020-09-30 05:35:00|23436.4|23431.4|23470.9|23465.9|23476.9|23471.9|23434.4|23429.4|1340
1601444400000|2020-09-30 05:40:00|23471.4|23466.4|23462.4|23457.4|23477.4|23472.4|23457.4|23452.4|793
1601444700000|2020-09-30 05:45:00|23461.9|23456.9|23400.9|23395.9|23468.4|23463.4|23397.4|23392.4|1588
1601445000000|2020-09-30 05:50:00|23399.9|23394.9|23424.9|23419.9|23438.9|23433.9|23389.9|23384.9|1664
1601445300000|2020-09-30 05:55:00|23425.4|23420.4|23383.4|23378.4|23429.4|23424.4|23383.4|23378.4|1136
1601445600000|2020-09-30 06:00:00|23385.9|23380.9|23385.4|23380.4|23413.9|23408.9|23368.9|23363.9|1877
1601445900000|2020-09-30 06:05:00|23384.9|23379.9|23340.4|23335.4|23398.4|23393.4|23335.4|23330.4|2204
1601446200000|2020-09-30 06:10:00|23340.9|23335.9|23343.9|23338.9|23368.9|23363.9|23330.9|23325.9|1527
1601446500000|2020-09-30 06:15:00|23344.4|23339.4|23363.4|23358.4|23378.9|23373.9|23341.4|23336.4|1277
1601446800000|2020-09-30 06:20:00|23363.9|23358.9|23377.9|23372.9|23383.4|23378.4|23361.4|23356.4|965
1601447100000|2020-09-30 06:25:00|23378.9|23373.9|23427.9|23422.9|23435.9|23430.9|23362.9|23357.9|1929
1601447400000|2020-09-30 06:30:00|23429.4|23424.4|23426.9|23421.9|23434.4|23429.4|23407.4|23402.4|1010
1601447700000|2020-09-30 06:35:00|23427.4|23422.4|23445.4|23440.4|23449.4|23444.4|23419.9|23414.9|949
1601448000000|2020-09-30 06:40:00|23444.9|23439.9|23446.9|23441.9|23472.9|23467.9|23442.9|23437.9|1123
1601448300000|2020-09-30 06:45:00|23447.4|23442.4|23434.4|23429.4|23459.4|23454.4|23432.9|23427.9|785
1601448600000|2020-09-30 06:50:00|23433.9|23428.9|23434.9|23429.9|23440.4|23435.4|23421.9|23416.9|762
1601448900000|2020-09-30 06:55:00|23435.4|23430.4|23429.9|23424.9|23446.4|23441.4|23421.4|23416.4|547
1601449200000|2020-09-30 07:00:00|23427.9|23422.9|23465.9|23460.9|23470.9|23465.9|23408.4|23403.4|1521
1601449500000|2020-09-30 07:05:00|23468.4|23463.4|23465.4|23460.4|23481.4|23476.4|23455.4|23450.4|1418
1601449800000|2020-09-30 07:10:00|23467.4|23462.4|23485.9|23480.9|23493.9|23488.9|23465.9|23460.9|1108
1601450100000|2020-09-30 07:15:00|23486.4|23481.4|23494.9|23489.9|23502.9|23497.9|23475.9|23470.9|913
1601450400000|2020-09-30 07:20:00|23495.4|23490.4|23494.4|23489.4|23512.9|23507.9|23488.9|23483.9|1087
1601450700000|2020-09-30 07:25:00|23493.9|23488.9|23481.9|23476.9|23495.9|23490.9|23468.9|23463.9|1041
1601451000000|2020-09-30 07:30:00|23482.4|23477.4|23544.9|23539.9|23544.9|23539.9|23481.4|23476.4|1795
1601451300000|2020-09-30 07:35:00|23543.9|23538.9|23533.9|23528.9|23549.4|23544.4|23530.4|23525.4|1128
1601451600000|2020-09-30 07:40:00|23533.4|23528.4|23497.9|23492.9|23538.9|23533.9|23495.9|23490.9|983
1601451900000|2020-09-30 07:45:00|23497.4|23492.4|23490.9|23485.9|23504.4|23499.4|23489.4|23484.4|782
1601452200000|2020-09-30 07:50:00|23491.4|23486.4|23483.4|23478.4|23504.4|23499.4|23479.4|23474.4|1053
1601452500000|2020-09-30 07:55:00|23483.9|23478.9|23495.9|23490.9|23499.9|23494.9|23481.9|23476.9|1131
1601452800000|2020-09-30 08:00:00|23493.4|23488.4|23483.9|23478.9|23493.9|23488.9|23462.9|23457.9|1285
1601453100000|2020-09-30 08:05:00|23484.4|23479.4|23470.9|23465.9|23492.4|23487.4|23452.4|23447.4|1981
1601453400000|2020-09-30 08:10:00|23473.4|23468.4|23453.9|23448.9|23473.4|23468.4|23450.9|23445.9|1076
1601453700000|2020-09-30 08:15:00|23454.9|23449.9|23464.4|23459.4|23473.9|23468.9|23442.9|23437.9|858
1601454000000|2020-09-30 08:20:00|23462.4|23457.4|23445.9|23440.9|23462.4|23457.4|23439.9|23434.9|795
1601454300000|2020-09-30 08:25:00|23443.4|23438.4|23439.9|23434.9|23446.4|23441.4|23430.4|23425.4|894
1601454600000|2020-09-30 08:30:00|23449|23419|23446.8|23416.8|23466.1|23436.1|23436.2|23406.2|0
1601454900000|2020-09-30 08:35:00|23446.1|23416.1|23456|23426|23465.1|23435.1|23438.6|23408.6|0
1601455200000|2020-09-30 08:40:00|23456.1|23426.1|23475.9|23445.9|23476.8|23446.8|23446.2|23416.2|0
1601455500000|2020-09-30 08:45:00|23475.3|23445.3|23482.9|23452.9|23493.7|23463.7|23470.8|23440.8|0
1601455800000|2020-09-30 08:50:00|23482.6|23452.6|23478.6|23448.6|23494.7|23464.7|23475.5|23445.5|0
1601456100000|2020-09-30 08:55:00|23477.7|23447.7|23483.2|23453.2|23493.4|23463.4|23468.8|23438.8|0
1601456400000|2020-09-30 09:00:00|23482.3|23452.3|23471.6|23441.6|23484.8|23454.8|23458.7|23428.7|0
1601456700000|2020-09-30 09:05:00|23472.2|23442.2|23467.8|23437.8|23477.7|23447.7|23464.1|23434.1|0
1601457000000|2020-09-30 09:10:00|23464.1|23434.1|23438.6|23408.6|23473.3|23443.3|23430|23400|0
1601457300000|2020-09-30 09:15:00|23425.4|23417.4|23422.4|23414.4|23437.4|23429.4|23417.4|23409.4|187
1601457600000|2020-09-30 09:20:00|23420.4|23412.4|23403.9|23395.9|23428.4|23420.4|23403.9|23395.9|141
1601457900000|2020-09-30 09:25:00|23403.4|23395.4|23394.9|23386.9|23420.9|23412.9|23392.4|23384.4|162
1601458200000|2020-09-30 09:30:00|23395.4|23387.4|23421.9|23413.9|23427.9|23419.9|23392.4|23384.4|179
1601458500000|2020-09-30 09:35:00|23421.4|23413.4|23434.4|23426.4|23434.9|23426.9|23421.4|23413.4|126
1601458800000|2020-09-30 09:40:00|23433.9|23425.9|23420.9|23412.9|23437.4|23429.4|23420.9|23412.9|108
1601459100000|2020-09-30 09:45:00|23421.4|23413.4|23436.9|23428.9|23445.4|23437.4|23418.9|23410.9|123
1601459400000|2020-09-30 09:50:00|23437.4|23429.4|23433.9|23425.9|23441.9|23433.9|23430.4|23422.4|75
1601459700000|2020-09-30 09:55:00|23433.4|23425.4|23442.4|23434.4|23446.9|23438.9|23431.9|23423.9|75
1601460000000|2020-09-30 10:00:00|23441.9|23433.9|23421.4|23413.4|23443.9|23435.9|23421.4|23413.4|48
1601460300000|2020-09-30 10:05:00|23421.9|23413.9|23421.9|23413.9|23432.4|23424.4|23398.4|23390.4|207
1601460600000|2020-09-30 10:10:00|23422.4|23414.4|23442.9|23434.9|23449.9|23441.9|23421.9|23413.9|118
1601460900000|2020-09-30 10:15:00|23442.4|23434.4|23445.4|23437.4|23450.4|23442.4|23442.4|23434.4|46
1601461200000|2020-09-30 10:20:00|23444.9|23436.9|23449.9|23441.9|23451.4|23443.4|23442.4|23434.4|58
1601461500000|2020-09-30 10:25:00|23450.4|23442.4|23470.4|23462.4|23470.9|23462.9|23446.9|23438.9|241
1601461800000|2020-09-30 10:30:00|23469.9|23461.9|23494.4|23486.4|23501.9|23493.9|23464.9|23456.9|316
1601462100000|2020-09-30 10:35:00|23494.9|23486.9|23490.9|23482.9|23500.4|23492.4|23489.4|23481.4|112
1601462400000|2020-09-30 10:40:00|23489.9|23481.9|23495.4|23487.4|23505.9|23497.9|23489.4|23481.4|193
1601462700000|2020-09-30 10:45:00|23495.9|23487.9|23509.4|23501.4|23514.4|23506.4|23494.9|23486.9|168
1601463000000|2020-09-30 10:50:00|23507.4|23499.4|23500.4|23492.4|23508.4|23500.4|23498.9|23490.9|61
1601463300000|2020-09-30 10:55:00|23499.9|23491.9|23483.4|23475.4|23504.4|23496.4|23482.4|23474.4|128
1601463600000|2020-09-30 11:00:00|23482.9|23474.9|23496.9|23488.9|23499.4|23491.4|23475.9|23467.9|176
1601463900000|2020-09-30 11:05:00|23497.9|23489.9|23487.9|23479.9|23499.4|23491.4|23483.4|23475.4|137
1601464200000|2020-09-30 11:10:00|23488.4|23480.4|23483.4|23475.4|23499.9|23491.9|23483.4|23475.4|85
1601464500000|2020-09-30 11:15:00|23483.9|23475.9|23475.4|23467.4|23484.4|23476.4|23474.9|23466.9|78
1601464800000|2020-09-30 11:20:00|23474.9|23466.9|23480.4|23472.4|23487.4|23479.4|23474.9|23466.9|64
1601465100000|2020-09-30 11:25:00|23480.9|23472.9|23496.4|23488.4|23497.4|23489.4|23475.4|23467.4|39
1601465400000|2020-09-30 11:30:00|23495.9|23487.9|23481.4|23473.4|23496.9|23488.9|23480.4|23472.4|47
1601465700000|2020-09-30 11:35:00|23480.9|23472.9|23477.9|23469.9|23481.9|23473.9|23472.4|23464.4|78
1601466000000|2020-09-30 11:40:00|23476.9|23468.9|23478.4|23470.4|23487.9|23479.9|23476.9|23468.9|42
1601466300000|2020-09-30 11:45:00|23477.9|23469.9|23485.4|23477.4|23486.4|23478.4|23477.9|23469.9|9
1601466600000|2020-09-30 11:50:00|23485.9|23477.9|23487.4|23479.4|23490.9|23482.9|23483.9|23475.9|23
1601466900000|2020-09-30 11:55:00|23486.4|23478.4|23487.9|23479.9|23487.9|23479.9|23478.9|23470.9|27
1601467200000|2020-09-30 12:00:00|23488.4|23480.4|23470.4|23462.4|23489.9|23481.9|23468.4|23460.4|65
1601467500000|2020-09-30 12:05:00|23469.4|23461.4|23470.9|23462.9|23473.4|23465.4|23460.9|23452.9|51
1601467800000|2020-09-30 12:10:00|23471.9|23463.9|23482.9|23474.9|23491.9|23483.9|23468.9|23460.9|104
1601468100000|2020-09-30 12:15:00|23481.9|23473.9|23485.9|23477.9|23496.4|23488.4|23481.4|23473.4|87
1601468400000|2020-09-30 12:20:00|23485.4|23477.4|23495.9|23487.9|23496.4|23488.4|23483.9|23475.9|43
1601468700000|2020-09-30 12:25:00|23495.4|23487.4|23500.9|23492.9|23502.9|23494.9|23489.4|23481.4|127
1601469000000|2020-09-30 12:30:00|23500.4|23492.4|23525.4|23517.4|23525.4|23517.4|23498.4|23490.4|159
1601469300000|2020-09-30 12:35:00|23525.9|23517.9|23528.4|23520.4|23529.4|23521.4|23518.9|23510.9|179
1601469600000|2020-09-30 12:40:00|23527.4|23519.4|23536.9|23528.9|23541.9|23533.9|23526.9|23518.9|193
1601469900000|2020-09-30 12:45:00|23537.4|23529.4|23526.4|23518.4|23540.4|23532.4|23524.9|23516.9|72
1601470200000|2020-09-30 12:50:00|23525.9|23517.9|23528.4|23520.4|23531.4|23523.4|23523.9|23515.9|55
1601470500000|2020-09-30 12:55:00|23528.9|23520.9|23527.9|23519.9|23535.9|23527.9|23526.4|23518.4|41
1601470800000|2020-09-30 13:00:00|23528.4|23520.4|23520.9|23512.9|23529.4|23521.4|23517.4|23509.4|154
1601471100000|2020-09-30 13:05:00|23521.4|23513.4|23538.9|23530.9|23552.9|23544.9|23517.9|23509.9|159
1601471400000|2020-09-30 13:10:00|23538.4|23530.4|23558.4|23550.4|23561.9|23553.9|23537.4|23529.4|204
1601471700000|2020-09-30 13:15:00|23557.9|23549.9|23569.4|23561.4|23570.4|23562.4|23549.4|23541.4|215
1601472000000|2020-09-30 13:20:00|23569.9|23561.9|23565.4|23557.4|23571.9|23563.9|23555.4|23547.4|184
1601472300000|2020-09-30 13:25:00|23564.9|23556.9|23554.9|23546.9|23564.9|23556.9|23550.9|23542.9|138
1601472600000|2020-09-30 13:30:00|23555.4|23547.4|23576.4|23568.4|23589.4|23581.4|23543.9|23535.9|552
1601472900000|2020-09-30 13:35:00|23576.9|23568.9|23559.4|23551.4|23578.4|23570.4|23544.4|23536.4|467
1601473200000|2020-09-30 13:40:00|23559.9|23551.9|23576.9|23568.9|23577.9|23569.9|23555.4|23547.4|239
1601473500000|2020-09-30 13:45:00|23575.4|23567.4|23596.4|23588.4|23606.4|23598.4|23571.9|23563.9|529
1601473800000|2020-09-30 13:50:00|23595.4|23587.4|23612.4|23604.4|23612.4|23604.4|23586.4|23578.4|372
1601474100000|2020-09-30 13:55:00|23613.9|23605.9|23652.4|23644.4|23654.9|23646.9|23612.9|23604.9|600
1601474400000|2020-09-30 14:00:00|23651.9|23643.9|23661.4|23653.4|23668.9|23660.9|23639.4|23631.4|756
1601474700000|2020-09-30 14:05:00|23660.9|23652.9|23664.9|23656.9|23666.9|23658.9|23645.4|23637.4|434
1601475000000|2020-09-30 14:10:00|23664.4|23656.4|23668.9|23660.9|23682.4|23674.4|23662.4|23654.4|386
1601475300000|2020-09-30 14:15:00|23670.9|23662.9|23673.9|23665.9|23699.9|23691.9|23663.4|23655.4|394
1601475600000|2020-09-30 14:20:00|23674.4|23666.4|23702.9|23694.9|23703.4|23695.4|23671.9|23663.9|317
1601475900000|2020-09-30 14:25:00|23703.4|23695.4|23690.4|23682.4|23709.4|23701.4|23679.9|23671.9|325
1601476200000|2020-09-30 14:30:00|23692.4|23684.4|23714.4|23706.4|23714.4|23706.4|23692.4|23684.4|362
1601476500000|2020-09-30 14:35:00|23713.9|23705.9|23704.4|23696.4|23717.9|23709.9|23691.9|23683.9|298
1601476800000|2020-09-30 14:40:00|23703.9|23695.9|23720.9|23712.9|23726.9|23718.9|23696.4|23688.4|417
1601477100000|2020-09-30 14:45:00|23720.4|23712.4|23720.9|23712.9|23734.9|23726.9|23709.4|23701.4|318
1601477400000|2020-09-30 14:50:00|23721.4|23713.4|23715.4|23707.4|23728.4|23720.4|23707.4|23699.4|225
1601477700000|2020-09-30 14:55:00|23714.9|23706.9|23706.4|23698.4|23721.9|23713.9|23704.9|23696.9|307
1601478000000|2020-09-30 15:00:00|23705.9|23697.9|23700.4|23692.4|23711.9|23703.9|23694.4|23686.4|280
1601478300000|2020-09-30 15:05:00|23700.9|23692.9|23711.4|23703.4|23717.9|23709.9|23700.9|23692.9|193
1601478600000|2020-09-30 15:10:00|23710.9|23702.9|23712.4|23704.4|23718.4|23710.4|23707.9|23699.9|172
1601478900000|2020-09-30 15:15:00|23713.9|23705.9|23708.4|23700.4|23717.9|23709.9|23704.9|23696.9|203
1601479200000|2020-09-30 15:20:00|23707.4|23699.4|23704.4|23696.4|23709.9|23701.9|23698.9|23690.9|274
1601479500000|2020-09-30 15:25:00|23704.9|23696.9|23692.9|23684.9|23717.4|23709.4|23688.4|23680.4|341
1601479800000|2020-09-30 15:30:00|23690.9|23682.9|23670.4|23662.4|23694.9|23686.9|23660.9|23652.9|369
1601480100000|2020-09-30 15:35:00|23669.4|23661.4|23679.4|23671.4|23685.4|23677.4|23665.4|23657.4|336
1601480400000|2020-09-30 15:40:00|23678.9|23670.9|23687.9|23679.9|23689.4|23681.4|23664.9|23656.9|151
1601480700000|2020-09-30 15:45:00|23687.4|23679.4|23690.4|23682.4|23690.4|23682.4|23678.9|23670.9|142
1601481000000|2020-09-30 15:50:00|23689.9|23681.9|23690.9|23682.9|23692.4|23684.4|23683.9|23675.9|130
1601481300000|2020-09-30 15:55:00|23691.4|23683.4|23688.4|23680.4|23693.4|23685.4|23683.4|23675.4|76
1601481600000|2020-09-30 16:00:00|23688.9|23680.9|23699.9|23691.9|23703.9|23695.9|23688.4|23680.4|112
1601481900000|2020-09-30 16:05:00|23698.4|23690.4|23708.4|23700.4|23715.4|23707.4|23695.9|23687.9|188
1601482200000|2020-09-30 16:10:00|23707.9|23699.9|23716.4|23708.4|23717.4|23709.4|23706.4|23698.4|62
1601482500000|2020-09-30 16:15:00|23715.9|23707.9|23717.4|23709.4|23720.4|23712.4|23711.9|23703.9|105
1601482800000|2020-09-30 16:20:00|23717.9|23709.9|23724.4|23716.4|23727.9|23719.9|23715.9|23707.9|86
1601483100000|2020-09-30 16:25:00|23723.9|23715.9|23745.9|23737.9|23746.4|23738.4|23715.4|23707.4|241
1601483400000|2020-09-30 16:30:00|23746.4|23738.4|23744.4|23736.4|23749.9|23741.9|23739.4|23731.4|162
1601483700000|2020-09-30 16:35:00|23744.9|23736.9|23730.9|23722.9|23744.9|23736.9|23727.9|23719.9|105
1601484000000|2020-09-30 16:40:00|23730.4|23722.4|23720.4|23712.4|23731.4|23723.4|23718.9|23710.9|80
1601484300000|2020-09-30 16:45:00|23719.9|23711.9|23714.4|23706.4|23719.9|23711.9|23711.9|23703.9|54
1601484600000|2020-09-30 16:50:00|23713.9|23705.9|23714.9|23706.9|23727.9|23719.9|23711.9|23703.9|79
1601484900000|2020-09-30 16:55:00|23715.4|23707.4|23720.4|23712.4|23721.4|23713.4|23714.9|23706.9|49
1601485200000|2020-09-30 17:00:00|23720.9|23712.9|23689.4|23681.4|23721.9|23713.9|23688.9|23680.9|183
1601485500000|2020-09-30 17:05:00|23689.9|23681.9|23687.4|23679.4|23695.4|23687.4|23682.4|23674.4|90
1601485800000|2020-09-30 17:10:00|23687.9|23679.9|23690.9|23682.9|23694.4|23686.4|23687.4|23679.4|49
1601486100000|2020-09-30 17:15:00|23690.4|23682.4|23701.4|23693.4|23703.4|23695.4|23689.9|23681.9|69
1601486400000|2020-09-30 17:20:00|23701.9|23693.9|23702.4|23694.4|23702.4|23694.4|23691.9|23683.9|48
1601486700000|2020-09-30 17:25:00|23702.9|23694.9|23708.9|23700.9|23711.4|23703.4|23699.4|23691.4|68
1601487000000|2020-09-30 17:30:00|23708.4|23700.4|23734.9|23726.9|23735.4|23727.4|23707.4|23699.4|123
1601487300000|2020-09-30 17:35:00|23734.4|23726.4|23721.9|23713.9|23734.9|23726.9|23716.9|23708.9|131
1601487600000|2020-09-30 17:40:00|23722.4|23714.4|23734.4|23726.4|23736.4|23728.4|23721.9|23713.9|70
1601487900000|2020-09-30 17:45:00|23733.9|23725.9|23732.4|23724.4|23733.9|23725.9|23724.4|23716.4|81
1601488200000|2020-09-30 17:50:00|23731.9|23723.9|23733.4|23725.4|23734.4|23726.4|23729.4|23721.4|41
1601488500000|2020-09-30 17:55:00|23732.9|23724.9|23733.4|23725.4|23733.9|23725.9|23724.4|23716.4|60
1601488800000|2020-09-30 18:00:00|23732.9|23724.9|23731.9|23723.9|23734.9|23726.9|23728.4|23720.4|43
1601489100000|2020-09-30 18:05:00|23731.4|23723.4|23746.9|23738.9|23748.9|23740.9|23729.4|23721.4|72
1601489400000|2020-09-30 18:10:00|23747.9|23739.9|23741.4|23733.4|23748.9|23740.9|23740.4|23732.4|62
1601489700000|2020-09-30 18:15:00|23743.4|23735.4|23741.4|23733.4|23744.9|23736.9|23738.4|23730.4|46
1601490000000|2020-09-30 18:20:00|23740.9|23732.9|23704.9|23696.9|23757.9|23749.9|23696.9|23688.9|377
1601490300000|2020-09-30 18:25:00|23705.4|23697.4|23727.4|23719.4|23730.4|23722.4|23684.9|23676.9|219
1601490600000|2020-09-30 18:30:00|23722.9|23714.9|23741.9|23733.9|23743.4|23735.4|23712.4|23704.4|235
1601490900000|2020-09-30 18:35:00|23742.4|23734.4|23728.4|23720.4|23747.9|23739.9|23725.4|23717.4|80
1601491200000|2020-09-30 18:40:00|23729.9|23721.9|23714.4|23706.4|23740.4|23732.4|23694.4|23686.4|142
1601491500000|2020-09-30 18:45:00|23714.9|23706.9|23692.9|23684.9|23720.9|23712.9|23687.4|23679.4|201
1601491800000|2020-09-30 18:50:00|23693.4|23685.4|23704.4|23696.4|23709.4|23701.4|23690.9|23682.9|119
1601492100000|2020-09-30 18:55:00|23703.9|23695.9|23763.5|23733.5|23765.2|23748.9|23697.9|23689.9|161
1601492400000|2020-09-30 19:00:00|23761.8|23731.8|23742.2|23712.2|23765.8|23735.8|23739.5|23709.5|0
1601492700000|2020-09-30 19:05:00|23742|23712|23752|23722|23759.9|23729.9|23742|23712|0
1601493000000|2020-09-30 19:10:00|23751.8|23721.8|23687.8|23657.8|23758.4|23728.4|23682.6|23652.6|0
1601493300000|2020-09-30 19:15:00|23687.6|23657.6|23669.9|23639.9|23701.2|23671.2|23667.6|23637.6|0
1601493600000|2020-09-30 19:20:00|23673.3|23643.3|23657.5|23627.5|23675.8|23645.8|23649.3|23619.3|0
1601493900000|2020-09-30 19:25:00|23657.6|23627.6|23692.8|23662.8|23699.2|23669.2|23648.2|23618.2|0
1601494200000|2020-09-30 19:30:00|23692.6|23662.6|23696.7|23666.7|23700.1|23670.1|23677.4|23647.4|0
1601494500000|2020-09-30 19:35:00|23696.4|23666.4|23691.3|23661.3|23703.9|23673.9|23689.5|23659.5|0
1601494800000|2020-09-30 19:40:00|23691|23661|23711|23681|23712.8|23682.8|23681.3|23651.3|0
1601495100000|2020-09-30 19:45:00|23710.5|23680.5|23746.1|23716.1|23753|23723|23707.8|23677.8|0
1601495400000|2020-09-30 19:50:00|23745.8|23715.8|23768.4|23738.4|23777.7|23747.7|23744.4|23714.4|0
1601495700000|2020-09-30 19:55:00|23768.8|23738.8|23721.7|23691.7|23788.5|23758.5|23718|23688|0
1601496000000|2020-09-30 20:00:00|23723|23693|23667.4|23637.4|23736.8|23706.8|23648.9|23618.9|0
1601496300000|2020-09-30 20:05:00|23666.2|23636.2|23669.3|23639.3|23678|23648|23660|23630|0
1601496600000|2020-09-30 20:10:00|23668.1|23638.1|23672.8|23642.8|23685.5|23655.5|23656.9|23626.9|0
1601496900000|2020-09-30 20:15:00|23673.7|23643.7|23674.4|23644.4|23676.8|23646.8|23671|23641|0
1601497200000|2020-09-30 20:20:00|23675.1|23645.1|23676|23646|23678|23648|23674.2|23644.2|0
1601497500000|2020-09-30 20:25:00|23676.4|23646.4|23682.3|23652.3|23684.5|23654.5|23676.2|23646.2|0
1601497800000|2020-09-30 20:30:00|23686|23656|23683.1|23653.1|23691|23661|23680.6|23650.6|0
1601498100000|2020-09-30 20:35:00|23684.3|23654.3|23678.1|23648.1|23684.3|23654.3|23678.1|23648.1|0
1601498400000|2020-09-30 20:40:00|23679.4|23649.4|23674.4|23644.4|23680.6|23650.6|23670.7|23640.7|0
1601498700000|2020-09-30 20:45:00|23673.2|23643.2|23667|23637|23674.4|23644.4|23663.3|23633.3|0
1601499000000|2020-09-30 20:50:00|23665.8|23635.8|23664.7|23634.7|23668.3|23638.3|23659.7|23629.7|0
1601499300000|2020-09-30 20:55:00|23663.5|23633.5|23678.6|23648.6|23680|23650|23663.5|23633.5|0
1601499600000|2020-09-30 21:00:00|23678.2|23648.2|23682.9|23652.9|23682.9|23652.9|23678.2|23648.2|0
1601499900000|2020-09-30 21:05:00|23682.5|23652.5|23680.1|23650.1|23683.4|23653.4|23678.9|23648.9|0
1601500200000|2020-09-30 21:10:00|23679.8|23649.8|23686.6|23656.6|23687.9|23657.9|23678.7|23648.7|0
1601500500000|2020-09-30 21:15:00|23685.7|23655.7|23697.7|23667.7|23701.2|23671.2|23684.9|23654.9|0
1601500800000|2020-09-30 21:20:00|23697.1|23667.1|23696.2|23666.2|23702.3|23672.3|23695.9|23665.9|0
1601501100000|2020-09-30 21:25:00|23696.1|23666.1|23689.6|23659.6|23696.4|23666.4|23688.1|23658.1|0
1601501400000|2020-09-30 21:30:00|23692.4|23662.4|23690.4|23660.4|23692.4|23662.4|23688.1|23658.1|0
1601501700000|2020-09-30 21:35:00|23690.6|23660.6|23693.8|23663.8|23697.2|23667.2|23690.6|23660.6|0
1601502000000|2020-09-30 21:40:00|23693.1|23663.1|23694.4|23664.4|23694.5|23664.5|23692.9|23662.9|0
1601502300000|2020-09-30 21:45:00|23694.5|23664.5|23695.2|23665.2|23697.2|23667.2|23693.8|23663.8|0
1601502600000|2020-09-30 21:50:00|23696.2|23666.2|23690.7|23660.7|23698.9|23668.9|23690.7|23660.7|0
1601502900000|2020-09-30 21:55:00|23693.1|23663.1|23693.7|23663.7|23694.5|23664.5|23688.9|23658.9|0
1601503200000|2020-09-30 22:00:00|23709.1|23679.1|23748.2|23718.2|23754.4|23724.4|23702.3|23672.3|0
1601503500000|2020-09-30 22:05:00|23749.4|23719.4|23755.3|23725.3|23757.3|23727.3|23744.7|23714.7|0
1601503800000|2020-09-30 22:10:00|23756.5|23726.5|23750.3|23720.3|23756.5|23726.5|23746|23716|0
1601504100000|2020-09-30 22:15:00|23749.1|23719.1|23756.5|23726.5|23756.5|23726.5|23736.7|23706.7|0
1601504400000|2020-09-30 22:20:00|23755.3|23725.3|23761.5|23731.5|23770.2|23740.2|23751.6|23721.6|0
1601504700000|2020-09-30 22:25:00|23762.2|23732.2|23757.8|23727.8|23763.4|23733.4|23755.3|23725.3|0
1601505000000|2020-09-30 22:30:00|23759|23729|23750.3|23720.3|23759|23729|23748.5|23718.5|0
1601505300000|2020-09-30 22:35:00|23749.1|23719.1|23748.1|23718.1|23750.8|23720.8|23744|23714|0
1601505600000|2020-09-30 22:40:00|23745.6|23715.6|23739.5|23709.5|23746.2|23716.2|23738.3|23708.3|0
1601505900000|2020-09-30 22:45:00|23740.1|23710.1|23736.4|23706.4|23740.7|23710.7|23731.5|23701.5|0
1601506200000|2020-09-30 22:50:00|23737.7|23707.7|23742.9|23712.9|23757.8|23727.8|23736.4|23706.4|0
1601506500000|2020-09-30 22:55:00|23744.8|23714.8|23751.6|23721.6|23752.9|23722.9|23742.9|23712.9|0
1601506800000|2020-09-30 23:00:00|23752.2|23722.2|23752.9|23722.9|23757.8|23727.8|23751.6|23721.6|0
1601507100000|2020-09-30 23:05:00|23752.2|23722.2|23764.9|23734.9|23765.5|23735.5|23746.7|23716.7|0
1601507400000|2020-09-30 23:10:00|23765.5|23735.5|23761.2|23731.2|23766.2|23736.2|23757.5|23727.5|0
1601507700000|2020-09-30 23:15:00|23761.8|23731.8|23761.3|23731.3|23762.5|23732.5|23755|23725|0
1601508000000|2020-09-30 23:20:00|23760.1|23730.1|23758.8|23728.8|23762.5|23732.5|23755.1|23725.1|0
1601508300000|2020-09-30 23:25:00|23757.6|23727.6|23750.9|23720.9|23757.6|23727.6|23750.2|23720.2|0
1601508600000|2020-09-30 23:30:00|23750.2|23720.2|23755.8|23725.8|23755.8|23725.8|23747.2|23717.2|0
1601508900000|2020-09-30 23:35:00|23754.6|23724.6|23758.4|23728.4|23760.8|23730.8|23754.6|23724.6|0
1601509200000|2020-09-30 23:40:00|23759.6|23729.6|23762.1|23732.1|23762.1|23732.1|23758.4|23728.4|0
1601509500000|2020-09-30 23:45:00|23761.4|23731.4|23754.6|23724.6|23762.1|23732.1|23753.4|23723.4|0
1601509800000|2020-09-30 23:50:00|23755.9|23725.9|23758.4|23728.4|23758.4|23728.4|23752.2|23722.2|0
1601510100000|2020-09-30 23:55:00|23757.7|23727.7|23767.7|23737.7|23768.9|23738.9|23755.9|23725.9|0
1601510400000|2020-10-01 00:00:00|23768.9|23738.9|23741|23711|23770.1|23740.1|23734.2|23704.2|0
1601510700000|2020-10-01 00:05:00|23740.4|23710.4|23768.3|23738.3|23772.7|23742.7|23740.4|23710.4|0
1601511000000|2020-10-01 00:10:00|23769.6|23739.6|23767.4|23737.4|23772.1|23742.1|23765.9|23735.9|0
1601511300000|2020-10-01 00:15:00|23766.8|23736.8|23771.7|23741.7|23791.4|23761.4|23765.6|23735.6|0
1601511600000|2020-10-01 00:20:00|23772.3|23742.3|23800.3|23770.3|23801.5|23771.5|23772.3|23742.3|0
1601511900000|2020-10-01 00:25:00|23800.6|23770.6|23785.2|23755.2|23809.9|23779.9|23785.2|23755.2|0
1601512200000|2020-10-01 00:30:00|23784.9|23754.9|23783.8|23753.8|23792.1|23762.1|23783.8|23753.8|0
1601512500000|2020-10-01 00:35:00|23783.2|23753.2|23780.1|23750.1|23793.8|23763.8|23779.2|23749.2|0
1601512800000|2020-10-01 00:40:00|23780.4|23750.4|23782|23752|23792.5|23762.5|23780.1|23750.1|0
1601513100000|2020-10-01 00:45:00|23781.7|23751.7|23786.4|23756.4|23793|23763|23779.9|23749.9|0
1601513400000|2020-10-01 00:50:00|23786.8|23756.8|23797.6|23767.6|23797.9|23767.9|23786.1|23756.1|0
1601513700000|2020-10-01 00:55:00|23797.9|23767.9|23781.1|23751.1|23802.9|23772.9|23776.1|23746.1|0
1601514000000|2020-10-01 01:00:00|23780.5|23750.5|23804|23774|23810.3|23780.3|23777|23747|0
1601514300000|2020-10-01 01:05:00|23803.4|23773.4|23816.6|23786.6|23816.8|23786.8|23796.9|23766.9|0
1601514600000|2020-10-01 01:10:00|23816.9|23786.9|23874.6|23844.6|23874.9|23844.9|23815.4|23785.4|0
1601514900000|2020-10-01 01:15:00|23874.3|23844.3|23846.6|23816.6|23885.7|23855.7|23844.1|23814.1|0
1601515200000|2020-10-01 01:20:00|23846.9|23816.9|23836.9|23806.9|23847.2|23817.2|23827.2|23797.2|0
1601515500000|2020-10-01 01:25:00|23836.6|23806.6|23826.1|23796.1|23836.9|23806.9|23819.4|23789.4|0
1601515800000|2020-10-01 01:30:00|23828|23798|23812.4|23782.4|23846|23816|23812.4|23782.4|0
1601516100000|2020-10-01 01:35:00|23813|23783|23826.3|23796.3|23826.6|23796.6|23806.7|23776.7|0
1601516400000|2020-10-01 01:40:00|23826.9|23796.9|23849.5|23819.5|23849.5|23819.5|23822.9|23792.9|0
1601516700000|2020-10-01 01:45:00|23848.8|23818.8|23852.6|23822.6|23853.4|23823.4|23838.3|23808.3|0
1601517000000|2020-10-01 01:50:00|23852.3|23822.3|23847.1|23817.1|23852.3|23822.3|23846.5|23816.5|0
1601517300000|2020-10-01 01:55:00|23846.8|23816.8|23851.9|23821.9|23858.4|23828.4|23846|23816|0
1601517600000|2020-10-01 02:00:00|23852.2|23822.2|23860.7|23830.7|23875.9|23845.9|23852.2|23822.2|0
1601517900000|2020-10-01 02:05:00|23858.9|23828.9|23843.2|23813.2|23862|23832|23842.9|23812.9|0
1601518200000|2020-10-01 02:10:00|23842.6|23812.6|23852.4|23822.4|23853.1|23823.1|23841.2|23811.2|0
1601518500000|2020-10-01 02:15:00|23852.7|23822.7|23850.3|23820.3|23856.5|23826.5|23847.3|23817.3|0
1601518800000|2020-10-01 02:20:00|23850.6|23820.6|23859.5|23829.5|23864|23834|23847.2|23817.2|0
1601519100000|2020-10-01 02:25:00|23859.8|23829.8|23864.1|23834.1|23871.6|23841.6|23859.8|23829.8|0
1601519400000|2020-10-01 02:30:00|23864.4|23834.4|23868.6|23838.6|23871.7|23841.7|23858.1|23828.1|0
1601519700000|2020-10-01 02:35:00|23868.3|23838.3|23839.7|23809.7|23868.6|23838.6|23838.5|23808.5|0
1601520000000|2020-10-01 02:40:00|23839.1|23809.1|23847|23817|23852.1|23822.1|23837.3|23807.3|0
1601520300000|2020-10-01 02:45:00|23846.6|23816.6|23848.6|23818.6|23849.6|23819.6|23841.1|23811.1|0
1601520600000|2020-10-01 02:50:00|23848.9|23818.9|23848.8|23818.8|23851|23821|23845.1|23815.1|0
1601520900000|2020-10-01 02:55:00|23849.1|23819.1|23845.5|23815.5|23849.1|23819.1|23836.2|23806.2|0
1601521200000|2020-10-01 03:00:00|23845.8|23815.8|23839|23809|23849.8|23819.8|23834.6|23804.6|0
1601521500000|2020-10-01 03:05:00|23840.8|23810.8|23846|23816|23846|23816|23839.6|23809.6|0
1601521800000|2020-10-01 03:10:00|23845.7|23815.7|23844.4|23814.4|23846.3|23816.3|23839.8|23809.8|0
1601522100000|2020-10-01 03:15:00|23845.1|23815.1|23843.5|23813.5|23850|23820|23843.5|23813.5|0
1601522400000|2020-10-01 03:20:00|23843.8|23813.8|23841.7|23811.7|23844.1|23814.1|23840.4|23810.4|0
1601522700000|2020-10-01 03:25:00|23842|23812|23831.9|23801.9|23842.3|23812.3|23830.8|23800.8|0
1601523000000|2020-10-01 03:30:00|23831.2|23801.2|23828.7|23798.7|23835.5|23805.5|23828|23798|0
1601523300000|2020-10-01 03:35:00|23828.3|23798.3|23819.8|23789.8|23828.3|23798.3|23816.4|23786.4|0
1601523600000|2020-10-01 03:40:00|23819.2|23789.2|23816|23786|23822.6|23792.6|23816|23786|0
1601523900000|2020-10-01 03:45:00|23815.4|23785.4|23818.8|23788.8|23819.4|23789.4|23810.8|23780.8|0
1601524200000|2020-10-01 03:50:00|23818.1|23788.1|23813.4|23783.4|23818.1|23788.1|23809.7|23779.7|0
1601524500000|2020-10-01 03:55:00|23809.7|23779.7|23830|23800|23830.7|23800.7|23806|23776|0
1601524800000|2020-10-01 04:00:00|23829.4|23799.4|23822.9|23792.9|23829.4|23799.4|23813.5|23783.5|0
1601525100000|2020-10-01 04:05:00|23823.2|23793.2|23828.5|23798.5|23829.8|23799.8|23822.6|23792.6|0
1601525400000|2020-10-01 04:10:00|23829.1|23799.1|23826.7|23796.7|23829.4|23799.4|23823.6|23793.6|0
1601525700000|2020-10-01 04:15:00|23828.5|23798.5|23823.9|23793.9|23829.5|23799.5|23823.3|23793.3|0
1601526000000|2020-10-01 04:20:00|23823.3|23793.3|23831.3|23801.3|23832.3|23802.3|23823|23793|0
1601526300000|2020-10-01 04:25:00|23833.2|23803.2|23829.8|23799.8|23833.8|23803.8|23827.6|23797.6|0
1601526600000|2020-10-01 04:30:00|23830.5|23800.5|23838.8|23808.8|23838.8|23808.8|23830.5|23800.5|0
1601526900000|2020-10-01 04:35:00|23842.5|23812.5|23844.1|23814.1|23844.1|23814.1|23837.9|23807.9|0
1601527200000|2020-10-01 04:40:00|23843.5|23813.5|23844.7|23814.7|23844.7|23814.7|23839.2|23809.2|0
1601527500000|2020-10-01 04:45:00|23844.1|23814.1|23848.8|23818.8|23853.5|23823.5|23839.2|23809.2|0
1601527800000|2020-10-01 04:50:00|23849.1|23819.1|23842.3|23812.3|23850.7|23820.7|23839.8|23809.8|0
1601528100000|2020-10-01 04:55:00|23840.5|23810.5|23831.1|23801.1|23844.8|23814.8|23830.5|23800.5|0
1601528400000|2020-10-01 05:00:00|23823.1|23793.1|23826.7|23796.7|23835.7|23805.7|23818.7|23788.7|0
1601528700000|2020-10-01 05:05:00|23828.5|23798.5|23835.4|23805.4|23839.7|23809.7|23828.5|23798.5|0
1601529000000|2020-10-01 05:10:00|23834.7|23804.7|23814.3|23784.3|23834.7|23804.7|23810.6|23780.6|0
1601529300000|2020-10-01 05:15:00|23812.4|23782.4|23810.4|23780.4|23815.6|23785.6|23807|23777|0
1601529600000|2020-10-01 05:20:00|23810.1|23780.1|23807.8|23777.8|23811.8|23781.8|23804.4|23774.4|0
1601529900000|2020-10-01 05:25:00|23808.1|23778.1|23808.5|23778.5|23811.5|23781.5|23804.5|23774.5|0
1601530200000|2020-10-01 05:30:00|23809.1|23779.1|23811.3|23781.3|23815.4|23785.4|23805.2|23775.2|0
1601530500000|2020-10-01 05:35:00|23811|23781|23821.8|23791.8|23821.8|23791.8|23806.2|23776.2|0
1601530800000|2020-10-01 05:40:00|23822.4|23792.4|23832.4|23802.4|23833.1|23803.1|23817.4|23787.4|0
1601531100000|2020-10-01 05:45:00|23832.7|23802.7|23845.3|23815.3|23845.9|23815.9|23825.2|23795.2|0
1601531400000|2020-10-01 05:50:00|23845.9|23815.9|23851.6|23821.6|23852.2|23822.2|23842.8|23812.8|0
1601531700000|2020-10-01 05:55:00|23852.2|23822.2|23854.9|23824.9|23859.3|23829.3|23843.8|23813.8|0
1601532000000|2020-10-01 06:00:00|23851.2|23821.2|23850.8|23820.8|23873.9|23843.9|23845.6|23815.6|0
1601532300000|2020-10-01 06:05:00|23851.4|23821.4|23855.9|23825.9|23857|23827|23849.2|23819.2|0
1601532600000|2020-10-01 06:10:00|23859.6|23829.6|23864.8|23834.8|23870.4|23840.4|23854.5|23824.5|0
1601532900000|2020-10-01 06:15:00|23865.5|23835.5|23847.8|23817.8|23866.1|23836.1|23846.6|23816.6|0
1601533200000|2020-10-01 06:20:00|23848.4|23818.4|23854.5|23824.5|23863.8|23833.8|23847.5|23817.5|0
1601533500000|2020-10-01 06:25:00|23855.2|23825.2|23864.6|23834.6|23868.8|23838.8|23853.9|23823.9|0
1601533800000|2020-10-01 06:30:00|23865.2|23835.2|23860.5|23830.5|23870.1|23840.1|23858.7|23828.7|0
1601534100000|2020-10-01 06:35:00|23859.9|23829.9|23877.8|23847.8|23882.1|23852.1|23859.9|23829.9|0
1601534400000|2020-10-01 06:40:00|23878.4|23848.4|23878.7|23848.7|23884.3|23854.3|23873.4|23843.4|0
1601534700000|2020-10-01 06:45:00|23879|23849|23898.5|23868.5|23899.6|23869.6|23874.9|23844.9|0
1601535000000|2020-10-01 06:50:00|23897.9|23867.9|23895|23865|23897.9|23867.9|23882.3|23852.3|0
1601535300000|2020-10-01 06:55:00|23898.7|23868.7|23894.1|23864.1|23909.7|23879.7|23894.1|23864.1|0
1601535600000|2020-10-01 07:00:00|23886.1|23856.1|23882.4|23852.4|23887.9|23857.9|23843.9|23813.9|0
1601535900000|2020-10-01 07:05:00|23882.1|23852.1|23877.1|23847.1|23888.6|23858.6|23856.7|23826.7|0
1601536200000|2020-10-01 07:10:00|23873.4|23843.4|23856.8|23826.8|23877.1|23847.1|23852.4|23822.4|0
1601536500000|2020-10-01 07:15:00|23857.4|23827.4|23883.1|23853.1|23897.7|23867.7|23857.1|23827.1|0
1601536800000|2020-10-01 07:20:00|23883.7|23853.7|23907.5|23877.5|23914.4|23884.4|23876.9|23846.9|0
1601537100000|2020-10-01 07:25:00|23905.7|23875.7|23891.5|23861.5|23910.1|23880.1|23891.5|23861.5|0
1601537400000|2020-10-01 07:30:00|23892.1|23862.1|23828.8|23798.8|23897.1|23867.1|23823.2|23793.2|0
1601537700000|2020-10-01 07:35:00|23828.5|23798.5|23844.4|23814.4|23854.7|23824.7|23818.8|23788.8|0
1601538000000|2020-10-01 07:40:00|23843.8|23813.8|23831.6|23801.6|23872.6|23842.6|23831.6|23801.6|0
1601538300000|2020-10-01 07:45:00|23830.9|23800.9|23834.3|23804.3|23845.8|23815.8|23816.4|23786.4|0
1601538600000|2020-10-01 07:50:00|23834.6|23804.6|23826.6|23796.6|23837.8|23807.8|23819.5|23789.5|0
1601538900000|2020-10-01 07:55:00|23826|23796|23828.2|23798.2|23837.2|23807.2|23808.4|23778.4|0
1601539200000|2020-10-01 08:00:00|23828.5|23798.5|23813.6|23783.6|23834.1|23804.1|23792.3|23762.3|0
1601539500000|2020-10-01 08:05:00|23813|23783|23834.6|23804.6|23836.6|23806.6|23809.3|23779.3|0
1601539800000|2020-10-01 08:10:00|23834|23804|23839.9|23809.9|23855.9|23825.9|23821.6|23791.6|0
1601540100000|2020-10-01 08:15:00|23840.2|23810.2|23845.7|23815.7|23858.5|23828.5|23835|23805|0
1601540400000|2020-10-01 08:20:00|23846.4|23816.4|23837.6|23807.6|23846.4|23816.4|23827.1|23797.1|0
1601540700000|2020-10-01 08:25:00|23838.2|23808.2|23830.9|23800.9|23840.6|23810.6|23825.9|23795.9|0
1601541000000|2020-10-01 08:30:00|23827.2|23797.2|23780.1|23750.1|23830.9|23800.9|23777.9|23747.9|0
1601541300000|2020-10-01 08:35:00|23779.8|23749.8|23785.4|23755.4|23799.9|23769.9|23764.2|23734.2|0
1601541600000|2020-10-01 08:40:00|23781.7|23751.7|23783|23753|23801.9|23771.9|23766.8|23736.8|0
1601541900000|2020-10-01 08:45:00|23782.6|23752.6|23796.1|23766.1|23806.9|23776.9|23781.7|23751.7|0
1601542200000|2020-10-01 08:50:00|23796.3|23766.3|23796.3|23766.3|23803.8|23773.8|23776.8|23746.8|0
1601542500000|2020-10-01 08:55:00|23795.7|23765.7|23776.1|23746.1|23799.7|23769.7|23774.9|23744.9|0
1601542800000|2020-10-01 09:00:00|23775.8|23745.8|23807.7|23777.7|23807.7|23777.7|23771.1|23741.1|0
1601543100000|2020-10-01 09:05:00|23807.1|23777.1|23813.1|23783.1|23819.1|23789.1|23801.4|23771.4|0
1601543400000|2020-10-01 09:10:00|23813.4|23783.4|23819|23789|23824.3|23794.3|23807.6|23777.6|0
1601543700000|2020-10-01 09:15:00|23818.4|23788.4|23831.6|23801.6|23831.6|23801.6|23812.2|23782.2|0
1601544000000|2020-10-01 09:20:00|23835.4|23805.4|23838.4|23808.4|23843.4|23813.4|23826.7|23796.7|0
1601544300000|2020-10-01 09:25:00|23838.1|23808.1|23848.4|23818.4|23858.1|23828.1|23836.1|23806.1|0
1601544600000|2020-10-01 09:30:00|23844.7|23814.7|23832.5|23802.5|23851.2|23821.2|23832.5|23802.5|0
1601544900000|2020-10-01 09:35:00|23830.7|23800.7|23846.8|23816.8|23851.1|23821.1|23828.2|23798.2|0
1601545200000|2020-10-01 09:40:00|23850.5|23820.5|23849.4|23819.4|23865.1|23835.1|23843.8|23813.8|0
1601545500000|2020-10-01 09:45:00|23848.8|23818.8|23851.6|23821.6|23856.6|23826.6|23847|23817|0
1601545800000|2020-10-01 09:50:00|23851|23821|23834.8|23804.8|23851.6|23821.6|23834.2|23804.2|0
1601546100000|2020-10-01 09:55:00|23835.5|23805.5|23856.4|23826.4|23860.7|23830.7|23835.1|23805.1|0
1601546400000|2020-10-01 10:00:00|23857|23827|23862|23832|23872.1|23842.1|23852.9|23822.9|0
1601546700000|2020-10-01 10:05:00|23862.3|23832.3|23858.7|23828.7|23877.5|23847.5|23848.8|23818.8|0
1601547000000|2020-10-01 10:10:00|23862.4|23832.4|23828.5|23798.5|23863.1|23833.1|23827.9|23797.9|0
1601547300000|2020-10-01 10:15:00|23828.2|23798.2|23817.3|23787.3|23830|23800|23815.4|23785.4|0
1601547600000|2020-10-01 10:20:00|23821|23791|23824.1|23794.1|23824.7|23794.7|23807.4|23777.4|0
1601547900000|2020-10-01 10:25:00|23827.8|23797.8|23843.5|23813.5|23856.7|23826.7|23823.5|23793.5|0
1601548200000|2020-10-01 10:30:00|23839.8|23809.8|23838.6|23808.6|23844.8|23814.8|23833.6|23803.6|0
1601548500000|2020-10-01 10:35:00|23838.9|23808.9|23843|23813|23847.6|23817.6|23831.2|23801.2|0
1601548800000|2020-10-01 10:40:00|23842.3|23812.3|23849.5|23819.5|23849.5|23819.5|23837.1|23807.1|0
1601549100000|2020-10-01 10:45:00|23850.1|23820.1|23838.9|23808.9|23850.7|23820.7|23837.7|23807.7|0
1601549400000|2020-10-01 10:50:00|23838.3|23808.3|23829.9|23799.9|23846|23816|23821.9|23791.9|0
1601549700000|2020-10-01 10:55:00|23833.7|23803.7|23832.7|23802.7|23843.6|23813.6|23831.8|23801.8|0
1601550000000|2020-10-01 11:00:00|23832.4|23802.4|23846.7|23816.7|23855.4|23825.4|23825.6|23795.6|0
1601550300000|2020-10-01 11:05:00|23846.1|23816.1|23841.1|23811.1|23858.5|23828.5|23839.9|23809.9|0
1601550600000|2020-10-01 11:10:00|23841.4|23811.4|23883.5|23853.5|23888.4|23858.4|23841.1|23811.1|0
1601550900000|2020-10-01 11:15:00|23882.9|23852.9|23880.9|23850.9|23896.2|23866.2|23875.9|23845.9|0
1601551200000|2020-10-01 11:20:00|23880.2|23850.2|23858.5|23828.5|23880.9|23850.9|23857.2|23827.2|0
1601551500000|2020-10-01 11:25:00|23859.7|23829.7|23882.7|23852.7|23889.5|23859.5|23859.7|23829.7|0
1601551800000|2020-10-01 11:30:00|23883|23853|23892.4|23862.4|23898|23868|23883|23853|0
1601552100000|2020-10-01 11:35:00|23893|23863|23895.1|23865.1|23898.2|23868.2|23883.7|23853.7|0
1601552400000|2020-10-01 11:40:00|23895.7|23865.7|23884.8|23854.8|23899.5|23869.5|23874.6|23844.6|0
1601552700000|2020-10-01 11:45:00|23884.6|23854.6|23882.7|23852.7|23893.2|23863.2|23879|23849|0
1601553000000|2020-10-01 11:50:00|23883.3|23853.3|23887.6|23857.6|23893.2|23863.2|23875.2|23845.2|0
1601553300000|2020-10-01 11:55:00|23887.9|23857.9|23899.6|23869.6|23911.1|23881.1|23887.9|23857.9|0
1601553600000|2020-10-01 12:00:00|23903.3|23873.3|23886.8|23856.8|23905.2|23875.2|23880.6|23850.6|0
1601553900000|2020-10-01 12:05:00|23886.2|23856.2|23867.4|23837.4|23886.2|23856.2|23862.4|23832.4|0
1601554200000|2020-10-01 12:10:00|23866.8|23836.8|23873.6|23843.6|23874.8|23844.8|23864.3|23834.3|0
1601554500000|2020-10-01 12:15:00|23873.3|23843.3|23858.1|23828.1|23873.6|23843.6|23857.5|23827.5|0
1601554800000|2020-10-01 12:20:00|23858.4|23828.4|23853.5|23823.5|23859.4|23829.4|23831.1|23801.1|0
1601555100000|2020-10-01 12:25:00|23853.7|23823.7|23849.5|23819.5|23854.1|23824.1|23843.3|23813.3|0
1601555400000|2020-10-01 12:30:00|23849.2|23819.2|23836.8|23806.8|23858.5|23828.5|23831.2|23801.2|0
1601555700000|2020-10-01 12:35:00|23836.5|23806.5|23837.4|23807.4|23855.4|23825.4|23830.3|23800.3|0
1601556000000|2020-10-01 12:40:00|23838.3|23808.3|23848|23818|23865.3|23835.3|23837.1|23807.1|0
1601556300000|2020-10-01 12:45:00|23847.3|23817.3|23839.9|23809.9|23851.7|23821.7|23839.3|23809.3|0
1601556600000|2020-10-01 12:50:00|23843.6|23813.6|23828.8|23798.8|23844.9|23814.9|23827.8|23797.8|0
1601556900000|2020-10-01 12:55:00|23828.2|23798.2|23827.3|23797.3|23840.9|23810.9|23823.5|23793.5|0
1601557200000|2020-10-01 13:00:00|23823.5|23793.5|23836|23806|23836.3|23806.3|23821.1|23791.1|0
1601557500000|2020-10-01 13:05:00|23835.4|23805.4|23810.9|23780.9|23845.4|23815.4|23798.3|23768.3|0
1601557800000|2020-10-01 13:10:00|23811.5|23781.5|23822.3|23792.3|23828.2|23798.2|23804.1|23774.1|0
1601558100000|2020-10-01 13:15:00|23822|23792|23809.9|23779.9|23832.9|23802.9|23809.9|23779.9|0
1601558400000|2020-10-01 13:20:00|23810.5|23780.5|23815.9|23785.9|23826.7|23796.7|23810.5|23780.5|0
1601558700000|2020-10-01 13:25:00|23815.6|23785.6|23840.1|23810.1|23840.1|23810.1|23814.1|23784.1|0
1601559000000|2020-10-01 13:30:00|23838.3|23808.3|23821.7|23791.7|23846.6|23816.6|23788.9|23758.9|0
1601559300000|2020-10-01 13:35:00|23822|23792|23798.6|23768.6|23833.8|23803.8|23796.7|23766.7|0
1601559600000|2020-10-01 13:40:00|23798.9|23768.9|23797.9|23767.9|23820.7|23790.7|23792.8|23762.8|0
1601559900000|2020-10-01 13:45:00|23797.8|23767.8|23830|23800|23832.2|23802.2|23779|23749|0
1601560200000|2020-10-01 13:50:00|23833.4|23803.4|23775.2|23745.2|23841.7|23811.7|23767.5|23737.5|0
1601560500000|2020-10-01 13:55:00|23775|23745|23787.6|23757.6|23806.9|23776.9|23772.8|23742.8|0
1601560800000|2020-10-01 14:00:00|23784.2|23754.2|23767.5|23737.5|23811.4|23781.4|23761.9|23731.9|0
1601561100000|2020-10-01 14:05:00|23764.1|23734.1|23743.5|23713.5|23769.9|23739.9|23733.3|23703.3|0
1601561400000|2020-10-01 14:10:00|23743.2|23713.2|23765.3|23735.3|23771.1|23741.1|23722.3|23692.3|0
1601561700000|2020-10-01 14:15:00|23765.1|23735.1|23765.7|23735.7|23778.3|23748.3|23739.2|23709.2|0
1601562000000|2020-10-01 14:20:00|23765.5|23735.5|23779.2|23749.2|23793.9|23763.9|23763.5|23733.5|0
1601562300000|2020-10-01 14:25:00|23779|23749|23770.7|23740.7|23779|23749|23744.3|23714.3|0
1601562600000|2020-10-01 14:30:00|23771|23741|23807.7|23777.7|23808.7|23778.7|23765.8|23735.8|0
1601562900000|2020-10-01 14:35:00|23807.5|23777.5|23811.2|23781.2|23820.1|23790.1|23802.1|23772.1|0
1601563200000|2020-10-01 14:40:00|23811.4|23781.4|23813.8|23783.8|23824.8|23794.8|23808.7|23778.7|0
1601563500000|2020-10-01 14:45:00|23814|23784|23802.5|23772.5|23814.5|23784.5|23793.4|23763.4|0
1601563800000|2020-10-01 14:50:00|23802.7|23772.7|23801.3|23771.3|23811.3|23781.3|23798.6|23768.6|0
1601564100000|2020-10-01 14:55:00|23801.6|23771.6|23805.6|23775.6|23805.6|23775.6|23774.4|23744.4|0
1601564400000|2020-10-01 15:00:00|23805.8|23775.8|23818.2|23788.2|23820.7|23790.7|23775.2|23745.2|0
1601564700000|2020-10-01 15:05:00|23817.9|23787.9|23795.7|23765.7|23822.8|23792.8|23794.6|23764.6|0
1601565000000|2020-10-01 15:10:00|23795.6|23765.6|23806.5|23776.5|23807|23777|23772.8|23742.8|0
1601565300000|2020-10-01 15:15:00|23806.2|23776.2|23807.5|23777.5|23819.3|23789.3|23797.7|23767.7|0
1601565600000|2020-10-01 15:20:00|23806.7|23776.7|23827|23797|23834|23804|23806.7|23776.7|0
1601565900000|2020-10-01 15:25:00|23826.5|23796.5|23836.1|23806.1|23838.4|23808.4|23822.1|23792.1|0
1601566200000|2020-10-01 15:30:00|23836.4|23806.4|23853|23823|23855.2|23825.2|23826.5|23796.5|0
1601566500000|2020-10-01 15:35:00|23854.5|23824.5|23844.6|23814.6|23858.4|23828.4|23841.9|23811.9|0
1601566800000|2020-10-01 15:40:00|23844.9|23814.9|23836.4|23806.4|23850.4|23820.4|23831|23801|0
1601567100000|2020-10-01 15:45:00|23836.6|23806.6|23831.5|23801.5|23845|23815|23830.9|23800.9|0
1601567400000|2020-10-01 15:50:00|23831.2|23801.2|23850.7|23820.7|23850.7|23820.7|23828.1|23798.1|0
1601567700000|2020-10-01 15:55:00|23850.4|23820.4|23855.6|23825.6|23855.8|23825.8|23842.4|23812.4|0
1601568000000|2020-10-01 16:00:00|23855.3|23825.3|23827.6|23797.6|23856|23826|23819.6|23789.6|0
1601568300000|2020-10-01 16:05:00|23827.8|23797.8|23832.3|23802.3|23839.1|23809.1|23825|23795|0
1601568600000|2020-10-01 16:10:00|23832.6|23802.6|23826.6|23796.6|23834.5|23804.5|23824.2|23794.2|0
1601568900000|2020-10-01 16:15:00|23826.3|23796.3|23817|23787|23831.3|23801.3|23798.9|23768.9|0
1601569200000|2020-10-01 16:20:00|23817.2|23787.2|23825.3|23795.3|23830.5|23800.5|23815.5|23785.5|0
1601569500000|2020-10-01 16:25:00|23825.1|23795.1|23828.8|23798.8|23831.2|23801.2|23824.5|23794.5|0
1601569800000|2020-10-01 16:30:00|23830.5|23800.5|23837.5|23807.5|23840.3|23810.3|23829.3|23799.3|0
1601570100000|2020-10-01 16:35:00|23837.8|23807.8|23838|23808|23840.8|23810.8|23826.3|23796.3|0
1601570400000|2020-10-01 16:40:00|23837.5|23807.5|23846.3|23816.3|23850.7|23820.7|23837.5|23807.5|0
1601570700000|2020-10-01 16:45:00|23846.6|23816.6|23846.3|23816.3|23852.2|23822.2|23844.1|23814.1|0
1601571000000|2020-10-01 16:50:00|23846.5|23816.5|23858.7|23828.7|23859.5|23829.5|23845.8|23815.8|0
1601571300000|2020-10-01 16:55:00|23859|23829|23847.9|23817.9|23861|23831|23841.3|23811.3|0
1601571600000|2020-10-01 17:00:00|23848.1|23818.1|23848.2|23818.2|23852.2|23822.2|23847.6|23817.6|0
1601571900000|2020-10-01 17:05:00|23848.5|23818.5|23866.1|23836.1|23870|23840|23848.5|23818.5|0
1601572200000|2020-10-01 17:10:00|23866.3|23836.3|23859.1|23829.1|23869.2|23839.2|23857.4|23827.4|0
1601572500000|2020-10-01 17:15:00|23859.4|23829.4|23857.4|23827.4|23862|23832|23843.6|23813.6|0
1601572800000|2020-10-01 17:20:00|23859.1|23829.1|23869|23839|23869.5|23839.5|23854.9|23824.9|0
1601573100000|2020-10-01 17:25:00|23869.2|23839.2|23855.7|23825.7|23871.7|23841.7|23846.9|23816.9|0
1601573400000|2020-10-01 17:30:00|23855.9|23825.9|23864.4|23834.4|23866.5|23836.5|23853.9|23823.9|0
1601573700000|2020-10-01 17:35:00|23864.1|23834.1|23871|23841|23873.2|23843.2|23863.7|23833.7|0
1601574000000|2020-10-01 17:40:00|23870.8|23840.8|23860.2|23830.2|23875.6|23845.6|23857.7|23827.7|0
1601574300000|2020-10-01 17:45:00|23860.4|23830.4|23854|23824|23861.2|23831.2|23853.2|23823.2|0
1601574600000|2020-10-01 17:50:00|23853.8|23823.8|23864.2|23834.2|23864.6|23834.6|23849.6|23819.6|0
1601574900000|2020-10-01 17:55:00|23864.3|23834.3|23828|23798|23867.8|23837.8|23819.3|23789.3|0
1601575200000|2020-10-01 18:00:00|23828.5|23798.5|23831.1|23801.1|23860.6|23830.6|23807.7|23777.7|0
1601575500000|2020-10-01 18:05:00|23831.7|23801.7|23804.1|23774.1|23836.7|23806.7|23797.4|23767.4|0
1601575800000|2020-10-01 18:10:00|23804.3|23774.3|23811.6|23781.6|23816.4|23786.4|23797.7|23767.7|0
1601576100000|2020-10-01 18:15:00|23811.4|23781.4|23814|23784|23816.9|23786.9|23799.1|23769.1|0
1601576400000|2020-10-01 18:20:00|23813.5|23783.5|23824.7|23794.7|23826.4|23796.4|23812.7|23782.7|0
1601576700000|2020-10-01 18:25:00|23825|23795|23860|23830|23860.2|23830.2|23820.8|23790.8|0
1601577000000|2020-10-01 18:30:00|23859.7|23829.7|23867.1|23837.1|23872.2|23842.2|23858|23828|0
1601577300000|2020-10-01 18:35:00|23867.4|23837.4|23883.5|23853.5|23888.5|23858.5|23865|23835|0
1601577600000|2020-10-01 18:40:00|23883.8|23853.8|23895.5|23865.5|23898.3|23868.3|23876.7|23846.7|0
1601577900000|2020-10-01 18:45:00|23895.2|23865.2|23883.7|23853.7|23895.2|23865.2|23879.9|23849.9|0
1601578200000|2020-10-01 18:50:00|23884|23854|23886.2|23856.2|23903.2|23873.2|23879.8|23849.8|0
1601578500000|2020-10-01 18:55:00|23886|23856|23889.7|23859.7|23892.4|23862.4|23880.2|23850.2|0
1601578800000|2020-10-01 19:00:00|23889.4|23859.4|23893.2|23863.2|23903.3|23873.3|23887.9|23857.9|0
1601579100000|2020-10-01 19:05:00|23892.9|23862.9|23881.6|23851.6|23894.4|23864.4|23880.3|23850.3|0
1601579400000|2020-10-01 19:10:00|23881.7|23851.7|23861.9|23831.9|23890.3|23860.3|23861.1|23831.1|0
1601579700000|2020-10-01 19:15:00|23862.4|23832.4|23849.5|23819.5|23870.6|23840.6|23849.2|23819.2|0
1601580000000|2020-10-01 19:20:00|23849|23819|23839.3|23809.3|23850.2|23820.2|23831|23801|0
1601580300000|2020-10-01 19:25:00|23839|23809|23826.3|23796.3|23839.3|23809.3|23822.8|23792.8|0
1601580600000|2020-10-01 19:30:00|23825.8|23795.8|23832.9|23802.9|23835.3|23805.3|23822|23792|0
1601580900000|2020-10-01 19:35:00|23833.6|23803.6|23820.2|23790.2|23838.3|23808.3|23809.6|23779.6|0
1601581200000|2020-10-01 19:40:00|23821.8|23791.8|23815|23785|23828.4|23798.4|23812.2|23782.2|0
1601581500000|2020-10-01 19:45:00|23814.5|23784.5|23830.2|23800.2|23830.7|23800.7|23813.9|23783.9|0
1601581800000|2020-10-01 19:50:00|23829.7|23799.7|23860.7|23830.7|23864.6|23834.6|23829.7|23799.7|0
1601582100000|2020-10-01 19:55:00|23860.4|23830.4|23868.7|23838.7|23887.9|23857.9|23859.5|23829.5|0
1601582400000|2020-10-01 20:00:00|23865|23835|23861.7|23831.7|23867.5|23837.5|23854.4|23824.4|0
1601582700000|2020-10-01 20:05:00|23862.9|23832.9|23885.2|23855.2|23887.7|23857.7|23861.7|23831.7|0
1601583000000|2020-10-01 20:10:00|23887.7|23857.7|23852.4|23822.4|23888.9|23858.9|23849.9|23819.9|0
1601583300000|2020-10-01 20:15:00|23854.1|23824.1|23854.1|23824.1|23854.3|23824.3|23849.6|23819.6|0
1601583600000|2020-10-01 20:20:00|23854.3|23824.3|23856.1|23826.1|23856.6|23826.6|23853.2|23823.2|0
1601583900000|2020-10-01 20:25:00|23855.9|23825.9|23857.4|23827.4|23857.6|23827.6|23854.6|23824.6|0
1601584200000|2020-10-01 20:30:00|23861.7|23831.7|23854.2|23824.2|23861.7|23831.7|23846.8|23816.8|0
1601584500000|2020-10-01 20:35:00|23855.5|23825.5|23868.2|23838.2|23869.4|23839.4|23854.2|23824.2|0
1601584800000|2020-10-01 20:40:00|23869.4|23839.4|23859.5|23829.5|23871.9|23841.9|23858.3|23828.3|0
1601585100000|2020-10-01 20:45:00|23857|23827|23859.5|23829.5|23863.2|23833.2|23857|23827|0
1601585400000|2020-10-01 20:50:00|23858.3|23828.3|23858.3|23828.3|23862|23832|23858.3|23828.3|0
1601585700000|2020-10-01 20:55:00|23857|23827|23855.7|23825.7|23859.8|23829.8|23852.4|23822.4|0
1601586000000|2020-10-01 21:00:00|23855.9|23825.9|23858.9|23828.9|23858.9|23828.9|23854.6|23824.6|0
1601586300000|2020-10-01 21:05:00|23858.8|23828.8|23859.9|23829.9|23860.8|23830.8|23858.8|23828.8|0
1601586600000|2020-10-01 21:10:00|23860|23830|23859.9|23829.9|23861|23831|23859.5|23829.5|0
1601586900000|2020-10-01 21:15:00|23859.7|23829.7|23860.2|23830.2|23860.6|23830.6|23859.3|23829.3|0
1601587200000|2020-10-01 21:20:00|23860.6|23830.6|23860.4|23830.4|23861.3|23831.3|23860.2|23830.2|0
1601587500000|2020-10-01 21:25:00|23860.6|23830.6|23860.8|23830.8|23863.1|23833.1|23859.9|23829.9|0
1601587800000|2020-10-01 21:30:00|23860.5|23830.5|23859.4|23829.4|23860.5|23830.5|23858.8|23828.8|0
1601588100000|2020-10-01 21:35:00|23859.2|23829.2|23859.2|23829.2|23860.1|23830.1|23859.2|23829.2|0
1601588400000|2020-10-01 21:40:00|23859.7|23829.7|23859.6|23829.6|23860.1|23830.1|23858.6|23828.6|0
1601588700000|2020-10-01 21:45:00|23859.7|23829.7|23859.7|23829.7|23859.7|23829.7|23859.2|23829.2|0
1601589000000|2020-10-01 21:50:00|23860.1|23830.1|23858.1|23828.1|23860.1|23830.1|23857.7|23827.7|0
1601589300000|2020-10-01 21:55:00|23858.5|23828.5|23859|23829|23859.4|23829.4|23857|23827|0
1601589600000|2020-10-01 22:00:00|23857|23827|23852.9|23822.9|23863.2|23833.2|23846.7|23816.7|0
1601589900000|2020-10-01 22:05:00|23853.5|23823.5|23838.3|23808.3|23854.1|23824.1|23835.2|23805.2|0
1601590200000|2020-10-01 22:10:00|23838.9|23808.9|23851.3|23821.3|23853.8|23823.8|23838.9|23808.9|0
1601590500000|2020-10-01 22:15:00|23850.7|23820.7|23878|23848|23878|23848|23850.7|23820.7|0
1601590800000|2020-10-01 22:20:00|23875.5|23845.5|23881|23851|23885.4|23855.4|23871.8|23841.8|0
1601591100000|2020-10-01 22:25:00|23881.7|23851.7|23844.5|23814.5|23884.1|23854.1|23838.3|23808.3|0
1601591400000|2020-10-01 22:30:00|23845.1|23815.1|23853.7|23823.7|23853.7|23823.7|23823.4|23793.4|0
1601591700000|2020-10-01 22:35:00|23851.9|23821.9|23871.7|23841.7|23882.8|23852.8|23850.7|23820.7|0
1601592000000|2020-10-01 22:40:00|23872.9|23842.9|23869.6|23839.6|23873.3|23843.3|23866.7|23836.7|0
1601592300000|2020-10-01 22:45:00|23870.2|23840.2|23869.9|23839.9|23875.2|23845.2|23862.8|23832.8|0
1601592600000|2020-10-01 22:50:00|23870.6|23840.6|23869.6|23839.6|23874.3|23844.3|23866.8|23836.8|0
1601592900000|2020-10-01 22:55:00|23870.2|23840.2|23872|23842|23872|23842|23864.6|23834.6|0
1601593200000|2020-10-01 23:00:00|23872.6|23842.6|23869.6|23839.6|23873.9|23843.9|23865.9|23835.9|0
1601593500000|2020-10-01 23:05:00|23868.9|23838.9|23869.6|23839.6|23869.6|23839.6|23867.1|23837.1|0
1601593800000|2020-10-01 23:10:00|23872|23842|23859.4|23829.4|23874.5|23844.5|23848.5|23818.5|0
1601594100000|2020-10-01 23:15:00|23858.1|23828.1|23858.1|23828.1|23860.6|23830.6|23854.4|23824.4|0
1601594400000|2020-10-01 23:20:00|23859.4|23829.4|23851.9|23821.9|23859.4|23829.4|23848.8|23818.8|0
1601594700000|2020-10-01 23:25:00|23853.2|23823.2|23853.2|23823.2|23855.6|23825.6|23848.8|23818.8|0
1601595000000|2020-10-01 23:30:00|23856.9|23826.9|23854.4|23824.4|23861.8|23831.8|23845.7|23815.7|0
1601595300000|2020-10-01 23:35:00|23855|23825|23854.4|23824.4|23858.1|23828.1|23853.2|23823.2|0
1601595600000|2020-10-01 23:40:00|23855.6|23825.6|23848.2|23818.2|23855.6|23825.6|23847.6|23817.6|0
1601595900000|2020-10-01 23:45:00|23847|23817|23840.4|23810.4|23850.7|23820.7|23837.9|23807.9|0
1601596200000|2020-10-01 23:50:00|23839.1|23809.1|23842.2|23812.2|23849|23819|23837.9|23807.9|0
1601596500000|2020-10-01 23:55:00|23842.8|23812.8|23847.4|23817.4|23847.4|23817.4|23837.5|23807.5|0
1601510400000|2020-10-01 00:00:00|23768.9|23738.9|23741|23711|23770.1|23740.1|23734.2|23704.2|0
1601510700000|2020-10-01 00:05:00|23740.4|23710.4|23768.3|23738.3|23772.7|23742.7|23740.4|23710.4|0
1601511000000|2020-10-01 00:10:00|23769.6|23739.6|23767.4|23737.4|23772.1|23742.1|23765.9|23735.9|0
1601511300000|2020-10-01 00:15:00|23766.8|23736.8|23771.7|23741.7|23791.4|23761.4|23765.6|23735.6|0
1601511600000|2020-10-01 00:20:00|23772.3|23742.3|23800.3|23770.3|23801.5|23771.5|23772.3|23742.3|0
1601511900000|2020-10-01 00:25:00|23800.6|23770.6|23785.2|23755.2|23809.9|23779.9|23785.2|23755.2|0
1601512200000|2020-10-01 00:30:00|23784.9|23754.9|23783.8|23753.8|23792.1|23762.1|23783.8|23753.8|0
1601512500000|2020-10-01 00:35:00|23783.2|23753.2|23780.1|23750.1|23793.8|23763.8|23779.2|23749.2|0
1601512800000|2020-10-01 00:40:00|23780.4|23750.4|23782|23752|23792.5|23762.5|23780.1|23750.1|0
1601513100000|2020-10-01 00:45:00|23781.7|23751.7|23786.4|23756.4|23793|23763|23779.9|23749.9|0
1601513400000|2020-10-01 00:50:00|23786.8|23756.8|23797.6|23767.6|23797.9|23767.9|23786.1|23756.1|0
1601513700000|2020-10-01 00:55:00|23797.9|23767.9|23781.1|23751.1|23802.9|23772.9|23776.1|23746.1|0
1601514000000|2020-10-01 01:00:00|23780.5|23750.5|23804|23774|23810.3|23780.3|23777|23747|0
1601514300000|2020-10-01 01:05:00|23803.4|23773.4|23816.6|23786.6|23816.8|23786.8|23796.9|23766.9|0
1601514600000|2020-10-01 01:10:00|23816.9|23786.9|23874.6|23844.6|23874.9|23844.9|23815.4|23785.4|0
1601514900000|2020-10-01 01:15:00|23874.3|23844.3|23846.6|23816.6|23885.7|23855.7|23844.1|23814.1|0
1601515200000|2020-10-01 01:20:00|23846.9|23816.9|23836.9|23806.9|23847.2|23817.2|23827.2|23797.2|0
1601515500000|2020-10-01 01:25:00|23836.6|23806.6|23826.1|23796.1|23836.9|23806.9|23819.4|23789.4|0
1601515800000|2020-10-01 01:30:00|23828|23798|23812.4|23782.4|23846|23816|23812.4|23782.4|0
1601516100000|2020-10-01 01:35:00|23813|23783|23826.3|23796.3|23826.6|23796.6|23806.7|23776.7|0
1601516400000|2020-10-01 01:40:00|23826.9|23796.9|23849.5|23819.5|23849.5|23819.5|23822.9|23792.9|0
1601516700000|2020-10-01 01:45:00|23848.8|23818.8|23852.6|23822.6|23853.4|23823.4|23838.3|23808.3|0
1601517000000|2020-10-01 01:50:00|23852.3|23822.3|23847.1|23817.1|23852.3|23822.3|23846.5|23816.5|0
1601517300000|2020-10-01 01:55:00|23846.8|23816.8|23851.9|23821.9|23858.4|23828.4|23846|23816|0
1601517600000|2020-10-01 02:00:00|23852.2|23822.2|23860.7|23830.7|23875.9|23845.9|23852.2|23822.2|0
1601517900000|2020-10-01 02:05:00|23858.9|23828.9|23843.2|23813.2|23862|23832|23842.9|23812.9|0
1601518200000|2020-10-01 02:10:00|23842.6|23812.6|23852.4|23822.4|23853.1|23823.1|23841.2|23811.2|0
1601518500000|2020-10-01 02:15:00|23852.7|23822.7|23850.3|23820.3|23856.5|23826.5|23847.3|23817.3|0
1601518800000|2020-10-01 02:20:00|23850.6|23820.6|23859.5|23829.5|23864|23834|23847.2|23817.2|0
1601519100000|2020-10-01 02:25:00|23859.8|23829.8|23864.1|23834.1|23871.6|23841.6|23859.8|23829.8|0
1601519400000|2020-10-01 02:30:00|23864.4|23834.4|23868.6|23838.6|23871.7|23841.7|23858.1|23828.1|0
1601519700000|2020-10-01 02:35:00|23868.3|23838.3|23839.7|23809.7|23868.6|23838.6|23838.5|23808.5|0
1601520000000|2020-10-01 02:40:00|23839.1|23809.1|23847|23817|23852.1|23822.1|23837.3|23807.3|0
1601520300000|2020-10-01 02:45:00|23846.6|23816.6|23848.6|23818.6|23849.6|23819.6|23841.1|23811.1|0
1601520600000|2020-10-01 02:50:00|23848.9|23818.9|23848.8|23818.8|23851|23821|23845.1|23815.1|0
1601520900000|2020-10-01 02:55:00|23849.1|23819.1|23845.5|23815.5|23849.1|23819.1|23836.2|23806.2|0
1601521200000|2020-10-01 03:00:00|23845.8|23815.8|23839|23809|23849.8|23819.8|23834.6|23804.6|0
1601521500000|2020-10-01 03:05:00|23840.8|23810.8|23846|23816|23846|23816|23839.6|23809.6|0
1601521800000|2020-10-01 03:10:00|23845.7|23815.7|23844.4|23814.4|23846.3|23816.3|23839.8|23809.8|0
1601522100000|2020-10-01 03:15:00|23845.1|23815.1|23843.5|23813.5|23850|23820|23843.5|23813.5|0
1601522400000|2020-10-01 03:20:00|23843.8|23813.8|23841.7|23811.7|23844.1|23814.1|23840.4|23810.4|0
1601522700000|2020-10-01 03:25:00|23842|23812|23831.9|23801.9|23842.3|23812.3|23830.8|23800.8|0
1601523000000|2020-10-01 03:30:00|23831.2|23801.2|23828.7|23798.7|23835.5|23805.5|23828|23798|0
1601523300000|2020-10-01 03:35:00|23828.3|23798.3|23819.8|23789.8|23828.3|23798.3|23816.4|23786.4|0
1601523600000|2020-10-01 03:40:00|23819.2|23789.2|23816|23786|23822.6|23792.6|23816|23786|0
1601523900000|2020-10-01 03:45:00|23815.4|23785.4|23818.8|23788.8|23819.4|23789.4|23810.8|23780.8|0
1601524200000|2020-10-01 03:50:00|23818.1|23788.1|23813.4|23783.4|23818.1|23788.1|23809.7|23779.7|0
1601524500000|2020-10-01 03:55:00|23809.7|23779.7|23830|23800|23830.7|23800.7|23806|23776|0
1601524800000|2020-10-01 04:00:00|23829.4|23799.4|23822.9|23792.9|23829.4|23799.4|23813.5|23783.5|0
1601525100000|2020-10-01 04:05:00|23823.2|23793.2|23828.5|23798.5|23829.8|23799.8|23822.6|23792.6|0
1601525400000|2020-10-01 04:10:00|23829.1|23799.1|23826.7|23796.7|23829.4|23799.4|23823.6|23793.6|0
1601525700000|2020-10-01 04:15:00|23828.5|23798.5|23823.9|23793.9|23829.5|23799.5|23823.3|23793.3|0
1601526000000|2020-10-01 04:20:00|23823.3|23793.3|23831.3|23801.3|23832.3|23802.3|23823|23793|0
1601526300000|2020-10-01 04:25:00|23833.2|23803.2|23829.8|23799.8|23833.8|23803.8|23827.6|23797.6|0
1601526600000|2020-10-01 04:30:00|23830.5|23800.5|23838.8|23808.8|23838.8|23808.8|23830.5|23800.5|0
1601526900000|2020-10-01 04:35:00|23842.5|23812.5|23844.1|23814.1|23844.1|23814.1|23837.9|23807.9|0
1601527200000|2020-10-01 04:40:00|23843.5|23813.5|23844.7|23814.7|23844.7|23814.7|23839.2|23809.2|0
1601527500000|2020-10-01 04:45:00|23844.1|23814.1|23848.8|23818.8|23853.5|23823.5|23839.2|23809.2|0
1601527800000|2020-10-01 04:50:00|23849.1|23819.1|23842.3|23812.3|23850.7|23820.7|23839.8|23809.8|0
1601528100000|2020-10-01 04:55:00|23840.5|23810.5|23831.1|23801.1|23844.8|23814.8|23830.5|23800.5|0
1601528400000|2020-10-01 05:00:00|23823.1|23793.1|23826.7|23796.7|23835.7|23805.7|23818.7|23788.7|0
1601528700000|2020-10-01 05:05:00|23828.5|23798.5|23835.4|23805.4|23839.7|23809.7|23828.5|23798.5|0
1601529000000|2020-10-01 05:10:00|23834.7|23804.7|23814.3|23784.3|23834.7|23804.7|23810.6|23780.6|0
1601529300000|2020-10-01 05:15:00|23812.4|23782.4|23810.4|23780.4|23815.6|23785.6|23807|23777|0
1601529600000|2020-10-01 05:20:00|23810.1|23780.1|23807.8|23777.8|23811.8|23781.8|23804.4|23774.4|0
1601529900000|2020-10-01 05:25:00|23808.1|23778.1|23808.5|23778.5|23811.5|23781.5|23804.5|23774.5|0
1601530200000|2020-10-01 05:30:00|23809.1|23779.1|23811.3|23781.3|23815.4|23785.4|23805.2|23775.2|0
1601530500000|2020-10-01 05:35:00|23811|23781|23821.8|23791.8|23821.8|23791.8|23806.2|23776.2|0
1601530800000|2020-10-01 05:40:00|23822.4|23792.4|23832.4|23802.4|23833.1|23803.1|23817.4|23787.4|0
1601531100000|2020-10-01 05:45:00|23832.7|23802.7|23845.3|23815.3|23845.9|23815.9|23825.2|23795.2|0
1601531400000|2020-10-01 05:50:00|23845.9|23815.9|23851.6|23821.6|23852.2|23822.2|23842.8|23812.8|0
1601531700000|2020-10-01 05:55:00|23852.2|23822.2|23854.9|23824.9|23859.3|23829.3|23843.8|23813.8|0
1601532000000|2020-10-01 06:00:00|23851.2|23821.2|23850.8|23820.8|23873.9|23843.9|23845.6|23815.6|0
1601532300000|2020-10-01 06:05:00|23851.4|23821.4|23855.9|23825.9|23857|23827|23849.2|23819.2|0
1601532600000|2020-10-01 06:10:00|23859.6|23829.6|23864.8|23834.8|23870.4|23840.4|23854.5|23824.5|0
1601532900000|2020-10-01 06:15:00|23865.5|23835.5|23847.8|23817.8|23866.1|23836.1|23846.6|23816.6|0
1601533200000|2020-10-01 06:20:00|23848.4|23818.4|23854.5|23824.5|23863.8|23833.8|23847.5|23817.5|0
1601533500000|2020-10-01 06:25:00|23855.2|23825.2|23864.6|23834.6|23868.8|23838.8|23853.9|23823.9|0
1601533800000|2020-10-01 06:30:00|23865.2|23835.2|23860.5|23830.5|23870.1|23840.1|23858.7|23828.7|0
1601534100000|2020-10-01 06:35:00|23859.9|23829.9|23877.8|23847.8|23882.1|23852.1|23859.9|23829.9|0
1601534400000|2020-10-01 06:40:00|23878.4|23848.4|23878.7|23848.7|23884.3|23854.3|23873.4|23843.4|0
1601534700000|2020-10-01 06:45:00|23879|23849|23898.5|23868.5|23899.6|23869.6|23874.9|23844.9|0
1601535000000|2020-10-01 06:50:00|23897.9|23867.9|23895|23865|23897.9|23867.9|23882.3|23852.3|0
1601535300000|2020-10-01 06:55:00|23898.7|23868.7|23894.1|23864.1|23909.7|23879.7|23894.1|23864.1|0
1601535600000|2020-10-01 07:00:00|23886.1|23856.1|23882.4|23852.4|23887.9|23857.9|23843.9|23813.9|0
1601535900000|2020-10-01 07:05:00|23882.1|23852.1|23877.1|23847.1|23888.6|23858.6|23856.7|23826.7|0
1601536200000|2020-10-01 07:10:00|23873.4|23843.4|23856.8|23826.8|23877.1|23847.1|23852.4|23822.4|0
1601536500000|2020-10-01 07:15:00|23857.4|23827.4|23883.1|23853.1|23897.7|23867.7|23857.1|23827.1|0
1601536800000|2020-10-01 07:20:00|23883.7|23853.7|23907.5|23877.5|23914.4|23884.4|23876.9|23846.9|0
1601537100000|2020-10-01 07:25:00|23905.7|23875.7|23891.5|23861.5|23910.1|23880.1|23891.5|23861.5|0
1601537400000|2020-10-01 07:30:00|23892.1|23862.1|23828.8|23798.8|23897.1|23867.1|23823.2|23793.2|0
1601537700000|2020-10-01 07:35:00|23828.5|23798.5|23844.4|23814.4|23854.7|23824.7|23818.8|23788.8|0
1601538000000|2020-10-01 07:40:00|23843.8|23813.8|23831.6|23801.6|23872.6|23842.6|23831.6|23801.6|0
1601538300000|2020-10-01 07:45:00|23830.9|23800.9|23834.3|23804.3|23845.8|23815.8|23816.4|23786.4|0
1601538600000|2020-10-01 07:50:00|23834.6|23804.6|23826.6|23796.6|23837.8|23807.8|23819.5|23789.5|0
1601538900000|2020-10-01 07:55:00|23826|23796|23828.2|23798.2|23837.2|23807.2|23808.4|23778.4|0
1601539200000|2020-10-01 08:00:00|23828.5|23798.5|23813.6|23783.6|23834.1|23804.1|23792.3|23762.3|0
1601539500000|2020-10-01 08:05:00|23813|23783|23834.6|23804.6|23836.6|23806.6|23809.3|23779.3|0
1601539800000|2020-10-01 08:10:00|23834|23804|23839.9|23809.9|23855.9|23825.9|23821.6|23791.6|0
1601540100000|2020-10-01 08:15:00|23840.2|23810.2|23845.7|23815.7|23858.5|23828.5|23835|23805|0
1601540400000|2020-10-01 08:20:00|23846.4|23816.4|23837.6|23807.6|23846.4|23816.4|23827.1|23797.1|0
1601540700000|2020-10-01 08:25:00|23838.2|23808.2|23830.9|23800.9|23840.6|23810.6|23825.9|23795.9|0
1601541000000|2020-10-01 08:30:00|23827.2|23797.2|23780.1|23750.1|23830.9|23800.9|23777.9|23747.9|0
1601541300000|2020-10-01 08:35:00|23779.8|23749.8|23785.4|23755.4|23799.9|23769.9|23764.2|23734.2|0
1601541600000|2020-10-01 08:40:00|23781.7|23751.7|23783|23753|23801.9|23771.9|23766.8|23736.8|0
1601541900000|2020-10-01 08:45:00|23782.6|23752.6|23796.1|23766.1|23806.9|23776.9|23781.7|23751.7|0
1601542200000|2020-10-01 08:50:00|23796.3|23766.3|23796.3|23766.3|23803.8|23773.8|23776.8|23746.8|0
1601542500000|2020-10-01 08:55:00|23795.7|23765.7|23776.1|23746.1|23799.7|23769.7|23774.9|23744.9|0
1601542800000|2020-10-01 09:00:00|23775.8|23745.8|23807.7|23777.7|23807.7|23777.7|23771.1|23741.1|0
1601543100000|2020-10-01 09:05:00|23807.1|23777.1|23813.1|23783.1|23819.1|23789.1|23801.4|23771.4|0
1601543400000|2020-10-01 09:10:00|23813.4|23783.4|23819|23789|23824.3|23794.3|23807.6|23777.6|0
1601543700000|2020-10-01 09:15:00|23818.4|23788.4|23831.6|23801.6|23831.6|23801.6|23812.2|23782.2|0
1601544000000|2020-10-01 09:20:00|23835.4|23805.4|23838.4|23808.4|23843.4|23813.4|23826.7|23796.7|0
1601544300000|2020-10-01 09:25:00|23838.1|23808.1|23848.4|23818.4|23858.1|23828.1|23836.1|23806.1|0
1601544600000|2020-10-01 09:30:00|23844.7|23814.7|23832.5|23802.5|23851.2|23821.2|23832.5|23802.5|0
1601544900000|2020-10-01 09:35:00|23830.7|23800.7|23846.8|23816.8|23851.1|23821.1|23828.2|23798.2|0
1601545200000|2020-10-01 09:40:00|23850.5|23820.5|23849.4|23819.4|23865.1|23835.1|23843.8|23813.8|0
1601545500000|2020-10-01 09:45:00|23848.8|23818.8|23851.6|23821.6|23856.6|23826.6|23847|23817|0
1601545800000|2020-10-01 09:50:00|23851|23821|23834.8|23804.8|23851.6|23821.6|23834.2|23804.2|0
1601546100000|2020-10-01 09:55:00|23835.5|23805.5|23856.4|23826.4|23860.7|23830.7|23835.1|23805.1|0
1601546400000|2020-10-01 10:00:00|23857|23827|23862|23832|23872.1|23842.1|23852.9|23822.9|0
1601546700000|2020-10-01 10:05:00|23862.3|23832.3|23858.7|23828.7|23877.5|23847.5|23848.8|23818.8|0
1601547000000|2020-10-01 10:10:00|23862.4|23832.4|23828.5|23798.5|23863.1|23833.1|23827.9|23797.9|0
1601547300000|2020-10-01 10:15:00|23828.2|23798.2|23817.3|23787.3|23830|23800|23815.4|23785.4|0
1601547600000|2020-10-01 10:20:00|23821|23791|23824.1|23794.1|23824.7|23794.7|23807.4|23777.4|0
1601547900000|2020-10-01 10:25:00|23827.8|23797.8|23843.5|23813.5|23856.7|23826.7|23823.5|23793.5|0
1601548200000|2020-10-01 10:30:00|23839.8|23809.8|23838.6|23808.6|23844.8|23814.8|23833.6|23803.6|0
1601548500000|2020-10-01 10:35:00|23838.9|23808.9|23843|23813|23847.6|23817.6|23831.2|23801.2|0
1601548800000|2020-10-01 10:40:00|23842.3|23812.3|23849.5|23819.5|23849.5|23819.5|23837.1|23807.1|0
1601549100000|2020-10-01 10:45:00|23850.1|23820.1|23838.9|23808.9|23850.7|23820.7|23837.7|23807.7|0
1601549400000|2020-10-01 10:50:00|23838.3|23808.3|23829.9|23799.9|23846|23816|23821.9|23791.9|0
1601549700000|2020-10-01 10:55:00|23833.7|23803.7|23832.7|23802.7|23843.6|23813.6|23831.8|23801.8|0
1601550000000|2020-10-01 11:00:00|23832.4|23802.4|23846.7|23816.7|23855.4|23825.4|23825.6|23795.6|0
1601550300000|2020-10-01 11:05:00|23846.1|23816.1|23841.1|23811.1|23858.5|23828.5|23839.9|23809.9|0
1601550600000|2020-10-01 11:10:00|23841.4|23811.4|23883.5|23853.5|23888.4|23858.4|23841.1|23811.1|0
1601550900000|2020-10-01 11:15:00|23882.9|23852.9|23880.9|23850.9|23896.2|23866.2|23875.9|23845.9|0
1601551200000|2020-10-01 11:20:00|23880.2|23850.2|23858.5|23828.5|23880.9|23850.9|23857.2|23827.2|0
1601551500000|2020-10-01 11:25:00|23859.7|23829.7|23882.7|23852.7|23889.5|23859.5|23859.7|23829.7|0
1601551800000|2020-10-01 11:30:00|23883|23853|23892.4|23862.4|23898|23868|23883|23853|0
1601552100000|2020-10-01 11:35:00|23893|23863|23895.1|23865.1|23898.2|23868.2|23883.7|23853.7|0
1601552400000|2020-10-01 11:40:00|23895.7|23865.7|23884.8|23854.8|23899.5|23869.5|23874.6|23844.6|0
1601552700000|2020-10-01 11:45:00|23884.6|23854.6|23882.7|23852.7|23893.2|23863.2|23879|23849|0
1601553000000|2020-10-01 11:50:00|23883.3|23853.3|23887.6|23857.6|23893.2|23863.2|23875.2|23845.2|0
1601553300000|2020-10-01 11:55:00|23887.9|23857.9|23899.6|23869.6|23911.1|23881.1|23887.9|23857.9|0
1601553600000|2020-10-01 12:00:00|23903.3|23873.3|23886.8|23856.8|23905.2|23875.2|23880.6|23850.6|0
1601553900000|2020-10-01 12:05:00|23886.2|23856.2|23867.4|23837.4|23886.2|23856.2|23862.4|23832.4|0
1601554200000|2020-10-01 12:10:00|23866.8|23836.8|23873.6|23843.6|23874.8|23844.8|23864.3|23834.3|0
1601554500000|2020-10-01 12:15:00|23873.3|23843.3|23858.1|23828.1|23873.6|23843.6|23857.5|23827.5|0
1601554800000|2020-10-01 12:20:00|23858.4|23828.4|23853.5|23823.5|23859.4|23829.4|23831.1|23801.1|0
1601555100000|2020-10-01 12:25:00|23853.7|23823.7|23849.5|23819.5|23854.1|23824.1|23843.3|23813.3|0
1601555400000|2020-10-01 12:30:00|23849.2|23819.2|23836.8|23806.8|23858.5|23828.5|23831.2|23801.2|0
1601555700000|2020-10-01 12:35:00|23836.5|23806.5|23837.4|23807.4|23855.4|23825.4|23830.3|23800.3|0
1601556000000|2020-10-01 12:40:00|23838.3|23808.3|23848|23818|23865.3|23835.3|23837.1|23807.1|0
1601556300000|2020-10-01 12:45:00|23847.3|23817.3|23839.9|23809.9|23851.7|23821.7|23839.3|23809.3|0
1601556600000|2020-10-01 12:50:00|23843.6|23813.6|23828.8|23798.8|23844.9|23814.9|23827.8|23797.8|0
1601556900000|2020-10-01 12:55:00|23828.2|23798.2|23827.3|23797.3|23840.9|23810.9|23823.5|23793.5|0
1601557200000|2020-10-01 13:00:00|23823.5|23793.5|23836|23806|23836.3|23806.3|23821.1|23791.1|0
1601557500000|2020-10-01 13:05:00|23835.4|23805.4|23810.9|23780.9|23845.4|23815.4|23798.3|23768.3|0
1601557800000|2020-10-01 13:10:00|23811.5|23781.5|23822.3|23792.3|23828.2|23798.2|23804.1|23774.1|0
1601558100000|2020-10-01 13:15:00|23822|23792|23809.9|23779.9|23832.9|23802.9|23809.9|23779.9|0
1601558400000|2020-10-01 13:20:00|23810.5|23780.5|23815.9|23785.9|23826.7|23796.7|23810.5|23780.5|0
1601558700000|2020-10-01 13:25:00|23815.6|23785.6|23840.1|23810.1|23840.1|23810.1|23814.1|23784.1|0
1601559000000|2020-10-01 13:30:00|23838.3|23808.3|23821.7|23791.7|23846.6|23816.6|23788.9|23758.9|0
1601559300000|2020-10-01 13:35:00|23822|23792|23798.6|23768.6|23833.8|23803.8|23796.7|23766.7|0
1601559600000|2020-10-01 13:40:00|23798.9|23768.9|23797.9|23767.9|23820.7|23790.7|23792.8|23762.8|0
1601559900000|2020-10-01 13:45:00|23797.8|23767.8|23830|23800|23832.2|23802.2|23779|23749|0
1601560200000|2020-10-01 13:50:00|23833.4|23803.4|23775.2|23745.2|23841.7|23811.7|23767.5|23737.5|0
1601560500000|2020-10-01 13:55:00|23775|23745|23787.6|23757.6|23806.9|23776.9|23772.8|23742.8|0
1601560800000|2020-10-01 14:00:00|23784.2|23754.2|23767.5|23737.5|23811.4|23781.4|23761.9|23731.9|0
1601561100000|2020-10-01 14:05:00|23764.1|23734.1|23743.5|23713.5|23769.9|23739.9|23733.3|23703.3|0
1601561400000|2020-10-01 14:10:00|23743.2|23713.2|23765.3|23735.3|23771.1|23741.1|23722.3|23692.3|0
1601561700000|2020-10-01 14:15:00|23765.1|23735.1|23765.7|23735.7|23778.3|23748.3|23739.2|23709.2|0
1601562000000|2020-10-01 14:20:00|23765.5|23735.5|23779.2|23749.2|23793.9|23763.9|23763.5|23733.5|0
1601562300000|2020-10-01 14:25:00|23779|23749|23770.7|23740.7|23779|23749|23744.3|23714.3|0
1601562600000|2020-10-01 14:30:00|23771|23741|23807.7|23777.7|23808.7|23778.7|23765.8|23735.8|0
1601562900000|2020-10-01 14:35:00|23807.5|23777.5|23811.2|23781.2|23820.1|23790.1|23802.1|23772.1|0
1601563200000|2020-10-01 14:40:00|23811.4|23781.4|23813.8|23783.8|23824.8|23794.8|23808.7|23778.7|0
1601563500000|2020-10-01 14:45:00|23814|23784|23802.5|23772.5|23814.5|23784.5|23793.4|23763.4|0
1601563800000|2020-10-01 14:50:00|23802.7|23772.7|23801.3|23771.3|23811.3|23781.3|23798.6|23768.6|0
1601564100000|2020-10-01 14:55:00|23801.6|23771.6|23805.6|23775.6|23805.6|23775.6|23774.4|23744.4|0
1601564400000|2020-10-01 15:00:00|23805.8|23775.8|23818.2|23788.2|23820.7|23790.7|23775.2|23745.2|0
1601564700000|2020-10-01 15:05:00|23817.9|23787.9|23795.7|23765.7|23822.8|23792.8|23794.6|23764.6|0
1601565000000|2020-10-01 15:10:00|23795.6|23765.6|23806.5|23776.5|23807|23777|23772.8|23742.8|0
1601565300000|2020-10-01 15:15:00|23806.2|23776.2|23807.5|23777.5|23819.3|23789.3|23797.7|23767.7|0
1601565600000|2020-10-01 15:20:00|23806.7|23776.7|23827|23797|23834|23804|23806.7|23776.7|0
1601565900000|2020-10-01 15:25:00|23826.5|23796.5|23836.1|23806.1|23838.4|23808.4|23822.1|23792.1|0
1601566200000|2020-10-01 15:30:00|23836.4|23806.4|23853|23823|23855.2|23825.2|23826.5|23796.5|0
1601566500000|2020-10-01 15:35:00|23854.5|23824.5|23844.6|23814.6|23858.4|23828.4|23841.9|23811.9|0
1601566800000|2020-10-01 15:40:00|23844.9|23814.9|23836.4|23806.4|23850.4|23820.4|23831|23801|0
1601567100000|2020-10-01 15:45:00|23836.6|23806.6|23831.5|23801.5|23845|23815|23830.9|23800.9|0
1601567400000|2020-10-01 15:50:00|23831.2|23801.2|23850.7|23820.7|23850.7|23820.7|23828.1|23798.1|0
1601567700000|2020-10-01 15:55:00|23850.4|23820.4|23855.6|23825.6|23855.8|23825.8|23842.4|23812.4|0
1601568000000|2020-10-01 16:00:00|23855.3|23825.3|23827.6|23797.6|23856|23826|23819.6|23789.6|0
1601568300000|2020-10-01 16:05:00|23827.8|23797.8|23832.3|23802.3|23839.1|23809.1|23825|23795|0
1601568600000|2020-10-01 16:10:00|23832.6|23802.6|23826.6|23796.6|23834.5|23804.5|23824.2|23794.2|0
1601568900000|2020-10-01 16:15:00|23826.3|23796.3|23817|23787|23831.3|23801.3|23798.9|23768.9|0
1601569200000|2020-10-01 16:20:00|23817.2|23787.2|23825.3|23795.3|23830.5|23800.5|23815.5|23785.5|0
1601569500000|2020-10-01 16:25:00|23825.1|23795.1|23828.8|23798.8|23831.2|23801.2|23824.5|23794.5|0
1601569800000|2020-10-01 16:30:00|23830.5|23800.5|23837.5|23807.5|23840.3|23810.3|23829.3|23799.3|0
1601570100000|2020-10-01 16:35:00|23837.8|23807.8|23838|23808|23840.8|23810.8|23826.3|23796.3|0
1601570400000|2020-10-01 16:40:00|23837.5|23807.5|23846.3|23816.3|23850.7|23820.7|23837.5|23807.5|0
1601570700000|2020-10-01 16:45:00|23846.6|23816.6|23846.3|23816.3|23852.2|23822.2|23844.1|23814.1|0
1601571000000|2020-10-01 16:50:00|23846.5|23816.5|23858.7|23828.7|23859.5|23829.5|23845.8|23815.8|0
1601571300000|2020-10-01 16:55:00|23859|23829|23847.9|23817.9|23861|23831|23841.3|23811.3|0
1601571600000|2020-10-01 17:00:00|23848.1|23818.1|23848.2|23818.2|23852.2|23822.2|23847.6|23817.6|0
1601571900000|2020-10-01 17:05:00|23848.5|23818.5|23866.1|23836.1|23870|23840|23848.5|23818.5|0
1601572200000|2020-10-01 17:10:00|23866.3|23836.3|23859.1|23829.1|23869.2|23839.2|23857.4|23827.4|0
1601572500000|2020-10-01 17:15:00|23859.4|23829.4|23857.4|23827.4|23862|23832|23843.6|23813.6|0
1601572800000|2020-10-01 17:20:00|23859.1|23829.1|23869|23839|23869.5|23839.5|23854.9|23824.9|0
1601573100000|2020-10-01 17:25:00|23869.2|23839.2|23855.7|23825.7|23871.7|23841.7|23846.9|23816.9|0
1601573400000|2020-10-01 17:30:00|23855.9|23825.9|23864.4|23834.4|23866.5|23836.5|23853.9|23823.9|0
1601573700000|2020-10-01 17:35:00|23864.1|23834.1|23871|23841|23873.2|23843.2|23863.7|23833.7|0
1601574000000|2020-10-01 17:40:00|23870.8|23840.8|23860.2|23830.2|23875.6|23845.6|23857.7|23827.7|0
1601574300000|2020-10-01 17:45:00|23860.4|23830.4|23854|23824|23861.2|23831.2|23853.2|23823.2|0
1601574600000|2020-10-01 17:50:00|23853.8|23823.8|23864.2|23834.2|23864.6|23834.6|23849.6|23819.6|0
1601574900000|2020-10-01 17:55:00|23864.3|23834.3|23828|23798|23867.8|23837.8|23819.3|23789.3|0
1601575200000|2020-10-01 18:00:00|23828.5|23798.5|23831.1|23801.1|23860.6|23830.6|23807.7|23777.7|0
1601575500000|2020-10-01 18:05:00|23831.7|23801.7|23804.1|23774.1|23836.7|23806.7|23797.4|23767.4|0
1601575800000|2020-10-01 18:10:00|23804.3|23774.3|23811.6|23781.6|23816.4|23786.4|23797.7|23767.7|0
1601576100000|2020-10-01 18:15:00|23811.4|23781.4|23814|23784|23816.9|23786.9|23799.1|23769.1|0
1601576400000|2020-10-01 18:20:00|23813.5|23783.5|23824.7|23794.7|23826.4|23796.4|23812.7|23782.7|0
1601576700000|2020-10-01 18:25:00|23825|23795|23860|23830|23860.2|23830.2|23820.8|23790.8|0
1601577000000|2020-10-01 18:30:00|23859.7|23829.7|23867.1|23837.1|23872.2|23842.2|23858|23828|0
1601577300000|2020-10-01 18:35:00|23867.4|23837.4|23883.5|23853.5|23888.5|23858.5|23865|23835|0
1601577600000|2020-10-01 18:40:00|23883.8|23853.8|23895.5|23865.5|23898.3|23868.3|23876.7|23846.7|0
1601577900000|2020-10-01 18:45:00|23895.2|23865.2|23883.7|23853.7|23895.2|23865.2|23879.9|23849.9|0
1601578200000|2020-10-01 18:50:00|23884|23854|23886.2|23856.2|23903.2|23873.2|23879.8|23849.8|0
1601578500000|2020-10-01 18:55:00|23886|23856|23889.7|23859.7|23892.4|23862.4|23880.2|23850.2|0
1601578800000|2020-10-01 19:00:00|23889.4|23859.4|23893.2|23863.2|23903.3|23873.3|23887.9|23857.9|0
1601579100000|2020-10-01 19:05:00|23892.9|23862.9|23881.6|23851.6|23894.4|23864.4|23880.3|23850.3|0
1601579400000|2020-10-01 19:10:00|23881.7|23851.7|23861.9|23831.9|23890.3|23860.3|23861.1|23831.1|0
1601579700000|2020-10-01 19:15:00|23862.4|23832.4|23849.5|23819.5|23870.6|23840.6|23849.2|23819.2|0
1601580000000|2020-10-01 19:20:00|23849|23819|23839.3|23809.3|23850.2|23820.2|23831|23801|0
1601580300000|2020-10-01 19:25:00|23839|23809|23826.3|23796.3|23839.3|23809.3|23822.8|23792.8|0
1601580600000|2020-10-01 19:30:00|23825.8|23795.8|23832.9|23802.9|23835.3|23805.3|23822|23792|0
1601580900000|2020-10-01 19:35:00|23833.6|23803.6|23820.2|23790.2|23838.3|23808.3|23809.6|23779.6|0
1601581200000|2020-10-01 19:40:00|23821.8|23791.8|23815|23785|23828.4|23798.4|23812.2|23782.2|0
1601581500000|2020-10-01 19:45:00|23814.5|23784.5|23830.2|23800.2|23830.7|23800.7|23813.9|23783.9|0
1601581800000|2020-10-01 19:50:00|23829.7|23799.7|23860.7|23830.7|23864.6|23834.6|23829.7|23799.7|0
1601582100000|2020-10-01 19:55:00|23860.4|23830.4|23868.7|23838.7|23887.9|23857.9|23859.5|23829.5|0
1601582400000|2020-10-01 20:00:00|23865|23835|23861.7|23831.7|23867.5|23837.5|23854.4|23824.4|0
1601582700000|2020-10-01 20:05:00|23862.9|23832.9|23885.2|23855.2|23887.7|23857.7|23861.7|23831.7|0
1601583000000|2020-10-01 20:10:00|23887.7|23857.7|23852.4|23822.4|23888.9|23858.9|23849.9|23819.9|0
1601583300000|2020-10-01 20:15:00|23854.1|23824.1|23854.1|23824.1|23854.3|23824.3|23849.6|23819.6|0
1601583600000|2020-10-01 20:20:00|23854.3|23824.3|23856.1|23826.1|23856.6|23826.6|23853.2|23823.2|0
1601583900000|2020-10-01 20:25:00|23855.9|23825.9|23857.4|23827.4|23857.6|23827.6|23854.6|23824.6|0
1601584200000|2020-10-01 20:30:00|23861.7|23831.7|23854.2|23824.2|23861.7|23831.7|23846.8|23816.8|0
1601584500000|2020-10-01 20:35:00|23855.5|23825.5|23868.2|23838.2|23869.4|23839.4|23854.2|23824.2|0
1601584800000|2020-10-01 20:40:00|23869.4|23839.4|23859.5|23829.5|23871.9|23841.9|23858.3|23828.3|0
1601585100000|2020-10-01 20:45:00|23857|23827|23859.5|23829.5|23863.2|23833.2|23857|23827|0
1601585400000|2020-10-01 20:50:00|23858.3|23828.3|23858.3|23828.3|23862|23832|23858.3|23828.3|0
1601585700000|2020-10-01 20:55:00|23857|23827|23855.7|23825.7|23859.8|23829.8|23852.4|23822.4|0
1601586000000|2020-10-01 21:00:00|23855.9|23825.9|23858.9|23828.9|23858.9|23828.9|23854.6|23824.6|0
1601586300000|2020-10-01 21:05:00|23858.8|23828.8|23859.9|23829.9|23860.8|23830.8|23858.8|23828.8|0
1601586600000|2020-10-01 21:10:00|23860|23830|23859.9|23829.9|23861|23831|23859.5|23829.5|0
1601586900000|2020-10-01 21:15:00|23859.7|23829.7|23860.2|23830.2|23860.6|23830.6|23859.3|23829.3|0
1601587200000|2020-10-01 21:20:00|23860.6|23830.6|23860.4|23830.4|23861.3|23831.3|23860.2|23830.2|0
1601587500000|2020-10-01 21:25:00|23860.6|23830.6|23860.8|23830.8|23863.1|23833.1|23859.9|23829.9|0
1601587800000|2020-10-01 21:30:00|23860.5|23830.5|23859.4|23829.4|23860.5|23830.5|23858.8|23828.8|0
1601588100000|2020-10-01 21:35:00|23859.2|23829.2|23859.2|23829.2|23860.1|23830.1|23859.2|23829.2|0
1601588400000|2020-10-01 21:40:00|23859.7|23829.7|23859.6|23829.6|23860.1|23830.1|23858.6|23828.6|0
1601588700000|2020-10-01 21:45:00|23859.7|23829.7|23859.7|23829.7|23859.7|23829.7|23859.2|23829.2|0
1601589000000|2020-10-01 21:50:00|23860.1|23830.1|23858.1|23828.1|23860.1|23830.1|23857.7|23827.7|0
1601589300000|2020-10-01 21:55:00|23858.5|23828.5|23859|23829|23859.4|23829.4|23857|23827|0
1601589600000|2020-10-01 22:00:00|23857|23827|23852.9|23822.9|23863.2|23833.2|23846.7|23816.7|0
1601589900000|2020-10-01 22:05:00|23853.5|23823.5|23838.3|23808.3|23854.1|23824.1|23835.2|23805.2|0
1601590200000|2020-10-01 22:10:00|23838.9|23808.9|23851.3|23821.3|23853.8|23823.8|23838.9|23808.9|0
1601590500000|2020-10-01 22:15:00|23850.7|23820.7|23878|23848|23878|23848|23850.7|23820.7|0
1601590800000|2020-10-01 22:20:00|23875.5|23845.5|23881|23851|23885.4|23855.4|23871.8|23841.8|0
1601591100000|2020-10-01 22:25:00|23881.7|23851.7|23844.5|23814.5|23884.1|23854.1|23838.3|23808.3|0
1601591400000|2020-10-01 22:30:00|23845.1|23815.1|23853.7|23823.7|23853.7|23823.7|23823.4|23793.4|0
1601591700000|2020-10-01 22:35:00|23851.9|23821.9|23871.7|23841.7|23882.8|23852.8|23850.7|23820.7|0
1601592000000|2020-10-01 22:40:00|23872.9|23842.9|23869.6|23839.6|23873.3|23843.3|23866.7|23836.7|0
1601592300000|2020-10-01 22:45:00|23870.2|23840.2|23869.9|23839.9|23875.2|23845.2|23862.8|23832.8|0
1601592600000|2020-10-01 22:50:00|23870.6|23840.6|23869.6|23839.6|23874.3|23844.3|23866.8|23836.8|0
1601592900000|2020-10-01 22:55:00|23870.2|23840.2|23872|23842|23872|23842|23864.6|23834.6|0
1601593200000|2020-10-01 23:00:00|23872.6|23842.6|23869.6|23839.6|23873.9|23843.9|23865.9|23835.9|0
1601593500000|2020-10-01 23:05:00|23868.9|23838.9|23869.6|23839.6|23869.6|23839.6|23867.1|23837.1|0
1601593800000|2020-10-01 23:10:00|23872|23842|23859.4|23829.4|23874.5|23844.5|23848.5|23818.5|0
1601594100000|2020-10-01 23:15:00|23858.1|23828.1|23858.1|23828.1|23860.6|23830.6|23854.4|23824.4|0
1601594400000|2020-10-01 23:20:00|23859.4|23829.4|23851.9|23821.9|23859.4|23829.4|23848.8|23818.8|0
1601594700000|2020-10-01 23:25:00|23853.2|23823.2|23853.2|23823.2|23855.6|23825.6|23848.8|23818.8|0
1601595000000|2020-10-01 23:30:00|23856.9|23826.9|23854.4|23824.4|23861.8|23831.8|23845.7|23815.7|0
1601595300000|2020-10-01 23:35:00|23855|23825|23854.4|23824.4|23858.1|23828.1|23853.2|23823.2|0
1601595600000|2020-10-01 23:40:00|23855.6|23825.6|23848.2|23818.2|23855.6|23825.6|23847.6|23817.6|0
1601595900000|2020-10-01 23:45:00|23847|23817|23840.4|23810.4|23850.7|23820.7|23837.9|23807.9|0
1601596200000|2020-10-01 23:50:00|23839.1|23809.1|23842.2|23812.2|23849|23819|23837.9|23807.9|0
1601596500000|2020-10-01 23:55:00|23842.8|23812.8|23847.4|23817.4|23847.4|23817.4|23837.5|23807.5|0
1601596800000|2020-10-02 00:00:00|23846.2|23816.2|23862.9|23832.9|23871.6|23841.6|23841.8|23811.8|0
1601597100000|2020-10-02 00:05:00|23862.3|23832.3|23818.6|23788.6|23866|23836|23818|23788|0
1601597400000|2020-10-02 00:10:00|23819.9|23789.9|23820.5|23790.5|23826.7|23796.7|23803.1|23773.1|0
1601597700000|2020-10-02 00:15:00|23821.1|23791.1|23830.8|23800.8|23830.8|23800.8|23813.7|23783.7|0
1601598000000|2020-10-02 00:20:00|23831.1|23801.1|23839.8|23809.8|23841.1|23811.1|23827.4|23797.4|0
1601598300000|2020-10-02 00:25:00|23839.5|23809.5|23846.1|23816.1|23846.1|23816.1|23833.9|23803.9|0
1601598600000|2020-10-02 00:30:00|23845.5|23815.5|23813.7|23783.7|23845.5|23815.5|23813.7|23783.7|0
1601598900000|2020-10-02 00:35:00|23813.4|23783.4|23801.7|23771.7|23817.2|23787.2|23794.3|23764.3|0
1601599200000|2020-10-02 00:40:00|23803.6|23773.6|23762.3|23732.3|23805.5|23775.5|23762|23732|0
1601599500000|2020-10-02 00:45:00|23762|23732|23754|23724|23769.5|23739.5|23739.1|23709.1|0
1601599800000|2020-10-02 00:50:00|23753.6|23723.6|23750.5|23720.5|23766.6|23736.6|23747.7|23717.7|0
1601600100000|2020-10-02 00:55:00|23750.2|23720.2|23745.8|23715.8|23754.5|23724.5|23745.2|23715.2|0
1601600400000|2020-10-02 01:00:00|23746.4|23716.4|23760.9|23730.9|23761.5|23731.5|23742.1|23712.1|0
1601600700000|2020-10-02 01:05:00|23761.5|23731.5|23768.1|23738.1|23771.2|23741.2|23758.4|23728.4|0
1601601000000|2020-10-02 01:10:00|23766.2|23736.2|23764.4|23734.4|23770.6|23740.6|23760|23730|0
1601601300000|2020-10-02 01:15:00|23763.1|23733.1|23762.8|23732.8|23772|23742|23761.7|23731.7|0
1601601600000|2020-10-02 01:20:00|23761.6|23731.6|23756.2|23726.2|23761.6|23731.6|23744.7|23714.7|0
1601601900000|2020-10-02 01:25:00|23755.9|23725.9|23760|23730|23760.3|23730.3|23748.1|23718.1|0
1601602200000|2020-10-02 01:30:00|23760.7|23730.7|23789.8|23759.8|23792.3|23762.3|23760|23730|0
1601602500000|2020-10-02 01:35:00|23789.2|23759.2|23805.2|23775.2|23808.9|23778.9|23786.3|23756.3|0
1601602800000|2020-10-02 01:40:00|23804.8|23774.8|23794.2|23764.2|23804.8|23774.8|23792.4|23762.4|0
1601603100000|2020-10-02 01:45:00|23793.6|23763.6|23791.5|23761.5|23796.7|23766.7|23783.1|23753.1|0
1601603400000|2020-10-02 01:50:00|23791.2|23761.2|23794.6|23764.6|23796.5|23766.5|23780.3|23750.3|0
1601603700000|2020-10-02 01:55:00|23795.2|23765.2|23782.1|23752.1|23795.2|23765.2|23776|23746|0
1601604000000|2020-10-02 02:00:00|23780.2|23750.2|23773.6|23743.6|23786.7|23756.7|23772|23742|0
1601604300000|2020-10-02 02:05:00|23774.2|23744.2|23767.6|23737.6|23779.8|23749.8|23767|23737|0
1601604600000|2020-10-02 02:10:00|23767.4|23737.4|23773.5|23743.5|23773.5|23743.5|23766|23736|0
1601604900000|2020-10-02 02:15:00|23774.1|23744.1|23785|23755|23785|23755|23774.1|23744.1|0
1601605200000|2020-10-02 02:20:00|23784.4|23754.4|23777.5|23747.5|23784.6|23754.6|23777.5|23747.5|0
1601605500000|2020-10-02 02:25:00|23777.2|23747.2|23777.3|23747.3|23778.8|23748.8|23771.3|23741.3|0
1601605800000|2020-10-02 02:30:00|23776.6|23746.6|23783.5|23753.5|23783.5|23753.5|23774.8|23744.8|0
1601606100000|2020-10-02 02:35:00|23782.9|23752.9|23786|23756|23794.7|23764.7|23777.3|23747.3|0
1601606400000|2020-10-02 02:40:00|23786.3|23756.3|23784.1|23754.1|23791.3|23761.3|23782.2|23752.2|0
1601606700000|2020-10-02 02:45:00|23786|23756|23753.9|23723.9|23786.6|23756.6|23747.4|23717.4|0
1601607000000|2020-10-02 02:50:00|23753.6|23723.6|23750.5|23720.5|23758.6|23728.6|23747.4|23717.4|0
1601607300000|2020-10-02 02:55:00|23751.1|23721.1|23768.7|23738.7|23770|23740|23749.7|23719.7|0
1601607600000|2020-10-02 03:00:00|23769.4|23739.4|23767.8|23737.8|23775.6|23745.6|23760.6|23730.6|0
1601607900000|2020-10-02 03:05:00|23769.7|23739.7|23753.4|23723.4|23770.3|23740.3|23753.1|23723.1|0
1601608200000|2020-10-02 03:10:00|23755.3|23725.3|23764.3|23734.3|23765.9|23735.9|23755.3|23725.3|0
1601608500000|2020-10-02 03:15:00|23762.4|23732.4|23759.3|23729.3|23764.9|23734.9|23758.1|23728.1|0
1601608800000|2020-10-02 03:20:00|23759.6|23729.6|23759|23729|23764.3|23734.3|23754.9|23724.9|0
1601609100000|2020-10-02 03:25:00|23759.3|23729.3|23759.1|23729.1|23766|23736|23754.8|23724.8|0
1601609400000|2020-10-02 03:30:00|23759.8|23729.8|23776.3|23746.3|23787.6|23757.6|23757.3|23727.3|0
1601609700000|2020-10-02 03:35:00|23775.7|23745.7|23783.9|23753.9|23789.7|23759.7|23775.7|23745.7|0
1601610000000|2020-10-02 03:40:00|23784.2|23754.2|23787.3|23757.3|23793.9|23763.9|23782.4|23752.4|0
1601610300000|2020-10-02 03:45:00|23788|23758|23792.9|23762.9|23792.9|23762.9|23781.7|23751.7|0
1601610600000|2020-10-02 03:50:00|23793.5|23763.5|23817.2|23787.2|23817.2|23787.2|23793.5|23763.5|0
1601610900000|2020-10-02 03:55:00|23816.6|23786.6|23817.9|23787.9|23821.7|23791.7|23811.8|23781.8|0
1601611200000|2020-10-02 04:00:00|23818.2|23788.2|23808|23778|23818.2|23788.2|23808|23778|0
1601611500000|2020-10-02 04:05:00|23809.9|23779.9|23812.1|23782.1|23813.4|23783.4|23806.6|23776.6|0
1601611800000|2020-10-02 04:10:00|23811.5|23781.5|23805.3|23775.3|23811.5|23781.5|23800.3|23770.3|0
1601612100000|2020-10-02 04:15:00|23801.5|23771.5|23815.2|23785.2|23817.1|23787.1|23801.5|23771.5|0
1601612400000|2020-10-02 04:20:00|23813.4|23783.4|23796.6|23766.6|23817.1|23787.1|23793.5|23763.5|0
1601612700000|2020-10-02 04:25:00|23798.5|23768.5|23800.5|23770.5|23800.5|23770.5|23791.2|23761.2|0
1601613000000|2020-10-02 04:30:00|23802.4|23772.4|23811.1|23781.1|23818.5|23788.5|23796.8|23766.8|0
1601613300000|2020-10-02 04:35:00|23810.8|23780.8|23808.3|23778.3|23811.1|23781.1|23803.1|23773.1|0
1601613600000|2020-10-02 04:40:00|23806.4|23776.4|23808.6|23778.6|23809.3|23779.3|23803.9|23773.9|0
1601613900000|2020-10-02 04:45:00|23808|23778|23812.9|23782.9|23813.6|23783.6|23807.3|23777.3|0
1601614200000|2020-10-02 04:50:00|23813.2|23783.2|23744.2|23714.2|23813.6|23783.6|23738.6|23708.6|0
1601614500000|2020-10-02 04:55:00|23743.9|23713.9|23717.3|23687.3|23749.8|23719.8|23703.1|23673.1|0
1601614800000|2020-10-02 05:00:00|23687.5|23657.5|23614.6|23584.6|23688.1|23658.1|23586.1|23556.1|0
1601615100000|2020-10-02 05:05:00|23615.2|23585.2|23629.2|23599.2|23640.2|23610.2|23586.8|23556.8|0
1601615400000|2020-10-02 05:10:00|23628.6|23598.6|23646.9|23616.9|23666.8|23636.8|23620.8|23590.8|0
1601615700000|2020-10-02 05:15:00|23645.7|23615.7|23613.5|23583.5|23654.4|23624.4|23613.4|23583.4|0
1601616000000|2020-10-02 05:20:00|23612.8|23582.8|23577.3|23547.3|23622.9|23592.9|23564.7|23534.7|0
1601616300000|2020-10-02 05:25:00|23577|23547|23587.6|23557.6|23604.2|23574.2|23559.9|23529.9|0
1601616600000|2020-10-02 05:30:00|23588.2|23558.2|23531.3|23501.3|23588.2|23558.2|23531.3|23501.3|0
1601616900000|2020-10-02 05:35:00|23531.7|23501.7|23548.1|23518.1|23570|23540|23522.8|23492.8|0
1601617200000|2020-10-02 05:40:00|23548.4|23518.4|23600.4|23570.4|23600.7|23570.7|23548.1|23518.1|0
1601617500000|2020-10-02 05:45:00|23601|23571|23591.6|23561.6|23617.1|23587.1|23577.8|23547.8|0
1601617800000|2020-10-02 05:50:00|23592.2|23562.2|23559.9|23529.9|23597.5|23567.5|23541.2|23511.2|0
1601618100000|2020-10-02 05:55:00|23560.1|23530.1|23586.4|23556.4|23594|23564|23554.5|23524.5|0
1601618400000|2020-10-02 06:00:00|23585.8|23555.8|23574.9|23544.9|23589.5|23559.5|23565|23535|0
1601618700000|2020-10-02 06:05:00|23574.6|23544.6|23575.3|23545.3|23576|23546|23546.2|23516.2|0
1601619000000|2020-10-02 06:10:00|23575|23545|23589.9|23559.9|23596.5|23566.5|23569.7|23539.7|0
1601619300000|2020-10-02 06:15:00|23589.3|23559.3|23588.7|23558.7|23598.7|23568.7|23573.8|23543.8|0
1601619600000|2020-10-02 06:20:00|23588.1|23558.1|23619.5|23589.5|23619.5|23589.5|23578.8|23548.8|0
1601619900000|2020-10-02 06:25:00|23619.8|23589.8|23540.2|23510.2|23632.9|23602.9|23518.7|23488.7|0
1601620200000|2020-10-02 06:30:00|23540.5|23510.5|23525.8|23495.8|23549|23519|23522.1|23492.1|0
1601620500000|2020-10-02 06:35:00|23525.5|23495.5|23516.8|23486.8|23530.6|23500.6|23516.5|23486.5|0
1601620800000|2020-10-02 06:40:00|23517.1|23487.1|23525.7|23495.7|23537.9|23507.9|23511.7|23481.7|0
1601621100000|2020-10-02 06:45:00|23526|23496|23514.6|23484.6|23540.1|23510.1|23513.6|23483.6|0
1601621400000|2020-10-02 06:50:00|23514.3|23484.3|23539.3|23509.3|23540.2|23510.2|23514.3|23484.3|0
1601621700000|2020-10-02 06:55:00|23538.7|23508.7|23539.6|23509.6|23541.8|23511.8|23515.7|23485.7|0
1601622000000|2020-10-02 07:00:00|23543.4|23513.4|23507.1|23477.1|23544|23514|23480.6|23450.6|0
1601622300000|2020-10-02 07:05:00|23506.8|23476.8|23563.7|23533.7|23577|23547|23506.5|23476.5|0
1601622600000|2020-10-02 07:10:00|23564|23534|23552.7|23522.7|23564|23534|23524.4|23494.4|0
1601622900000|2020-10-02 07:15:00|23553|23523|23589|23559|23601.2|23571.2|23553|23523|0
1601623200000|2020-10-02 07:20:00|23588.7|23558.7|23575.3|23545.3|23602.7|23572.7|23563.1|23533.1|0
1601623500000|2020-10-02 07:25:00|23575|23545|23588.6|23558.6|23619.3|23589.3|23570.6|23540.6|0
1601623800000|2020-10-02 07:30:00|23590.5|23560.5|23611.6|23581.6|23616.3|23586.3|23585.9|23555.9|0
1601624100000|2020-10-02 07:35:00|23612.2|23582.2|23576.4|23546.4|23612.2|23582.2|23563.7|23533.7|0
1601624400000|2020-10-02 07:40:00|23576.7|23546.7|23592|23562|23601.8|23571.8|23576.7|23546.7|0
1601624700000|2020-10-02 07:45:00|23591.7|23561.7|23550.3|23520.3|23591.7|23561.7|23550.3|23520.3|0
1601625000000|2020-10-02 07:50:00|23549.4|23519.4|23578.7|23548.7|23584.3|23554.3|23549.1|23519.1|0
1601625300000|2020-10-02 07:55:00|23578.1|23548.1|23639.1|23609.1|23640.4|23610.4|23573.7|23543.7|0
1601625600000|2020-10-02 08:00:00|23637.3|23607.3|23649.6|23619.6|23654.6|23624.6|23628.6|23598.6|0
1601625900000|2020-10-02 08:05:00|23650.2|23620.2|23625.4|23595.4|23653.9|23623.9|23620.1|23590.1|0
1601626200000|2020-10-02 08:10:00|23626|23596|23642.2|23612.2|23648.1|23618.1|23608.5|23578.5|0
1601626500000|2020-10-02 08:15:00|23642.5|23612.5|23669.8|23639.8|23670.8|23640.8|23641.2|23611.2|0
1601626800000|2020-10-02 08:20:00|23670.1|23640.1|23681.1|23651.1|23685|23655|23663.6|23633.6|0
1601627100000|2020-10-02 08:25:00|23680.5|23650.5|23695.3|23665.3|23700.2|23670.2|23680.2|23650.2|0
1601627400000|2020-10-02 08:30:00|23695|23665|23678.8|23648.8|23698.7|23668.7|23656|23626|0
1601627700000|2020-10-02 08:35:00|23679.5|23649.5|23681|23651|23699.8|23669.8|23676|23646|0
1601628000000|2020-10-02 08:40:00|23680.7|23650.7|23675.2|23645.2|23694.9|23664.9|23669.9|23639.9|0
1601628300000|2020-10-02 08:45:00|23675.8|23645.8|23672.5|23642.5|23689.2|23659.2|23664.8|23634.8|0
1601628600000|2020-10-02 08:50:00|23672.2|23642.2|23681.3|23651.3|23682.5|23652.5|23660.1|23630.1|0
1601628900000|2020-10-02 08:55:00|23681.6|23651.6|23672|23642|23689.4|23659.4|23670.1|23640.1|0
1601629200000|2020-10-02 09:00:00|23671.3|23641.3|23695.7|23665.7|23696.3|23666.3|23659.5|23629.5|0
1601629500000|2020-10-02 09:05:00|23695.4|23665.4|23693.5|23663.5|23701.6|23671.6|23683|23653|0
1601629800000|2020-10-02 09:10:00|23694.2|23664.2|23692.5|23662.5|23705.9|23675.9|23686.9|23656.9|0
1601630100000|2020-10-02 09:15:00|23693.1|23663.1|23679.5|23649.5|23698.7|23668.7|23678.8|23648.8|0
1601630400000|2020-10-02 09:20:00|23679.1|23649.1|23656.5|23626.5|23691|23661|23651.5|23621.5|0
1601630700000|2020-10-02 09:25:00|23656.2|23626.2|23629.4|23599.4|23662.1|23632.1|23625.4|23595.4|0
1601631000000|2020-10-02 09:30:00|23628.8|23598.8|23622.4|23592.4|23642.8|23612.8|23622.4|23592.4|0
1601631300000|2020-10-02 09:35:00|23621.1|23591.1|23605.3|23575.3|23632|23602|23598.7|23568.7|0
1601631600000|2020-10-02 09:40:00|23605.6|23575.6|23572.6|23542.6|23606.5|23576.5|23569.2|23539.2|0
1601631900000|2020-10-02 09:45:00|23572.9|23542.9|23584.1|23554.1|23599.4|23569.4|23572.3|23542.3|0
1601632200000|2020-10-02 09:50:00|23583.8|23553.8|23589.3|23559.3|23593.7|23563.7|23571.3|23541.3|0
1601632500000|2020-10-02 09:55:00|23589.6|23559.6|23569.4|23539.4|23589.9|23559.9|23559.7|23529.7|0
1601632800000|2020-10-02 10:00:00|23568.7|23538.7|23577.7|23547.7|23580.8|23550.8|23548.4|23518.4|0
1601633100000|2020-10-02 10:05:00|23577.4|23547.4|23579.5|23549.5|23580.2|23550.2|23563.7|23533.7|0
1601633400000|2020-10-02 10:10:00|23580.2|23550.2|23562.6|23532.6|23582|23552|23551.4|23521.4|0
1601633700000|2020-10-02 10:15:00|23562|23532|23547|23517|23563.3|23533.3|23537.7|23507.7|0
1601634000000|2020-10-02 10:20:00|23546.6|23516.6|23546.5|23516.5|23550.8|23520.8|23533.2|23503.2|0
1601634300000|2020-10-02 10:25:00|23545.9|23515.9|23604.5|23574.5|23610.4|23580.4|23545.9|23515.9|0
1601634600000|2020-10-02 10:30:00|23605.1|23575.1|23617.2|23587.2|23630.4|23600.4|23605.1|23575.1|0
1601634900000|2020-10-02 10:35:00|23616.6|23586.6|23626.5|23596.5|23632.5|23602.5|23610.4|23580.4|0
1601635200000|2020-10-02 10:40:00|23627.1|23597.1|23637.6|23607.6|23643.4|23613.4|23620.8|23590.8|0
1601635500000|2020-10-02 10:45:00|23637|23607|23610|23580|23638.3|23608.3|23604.4|23574.4|0
1601635800000|2020-10-02 10:50:00|23609.4|23579.4|23630|23600|23634.3|23604.3|23609.4|23579.4|0
1601636100000|2020-10-02 10:55:00|23630.3|23600.3|23621.9|23591.9|23634|23604|23613.1|23583.1|0
1601636400000|2020-10-02 11:00:00|23622.2|23592.2|23629.2|23599.2|23635.9|23605.9|23613.8|23583.8|0
1601636700000|2020-10-02 11:05:00|23628.5|23598.5|23599.8|23569.8|23632.1|23602.1|23599.4|23569.4|0
1601637000000|2020-10-02 11:10:00|23599.4|23569.4|23605.7|23575.7|23617.5|23587.5|23599.1|23569.1|0
1601637300000|2020-10-02 11:15:00|23605.4|23575.4|23593.9|23563.9|23611.4|23581.4|23587.7|23557.7|0
1601637600000|2020-10-02 11:20:00|23593.3|23563.3|23584.4|23554.4|23598.9|23568.9|23577.4|23547.4|0
1601637900000|2020-10-02 11:25:00|23585|23555|23598.5|23568.5|23598.8|23568.8|23578.2|23548.2|0
1601638200000|2020-10-02 11:30:00|23597.9|23567.9|23596|23566|23610.3|23580.3|23590.1|23560.1|0
1601638500000|2020-10-02 11:35:00|23595.4|23565.4|23594.1|23564.1|23603.5|23573.5|23590.4|23560.4|0
1601638800000|2020-10-02 11:40:00|23594.8|23564.8|23575.4|23545.4|23594.8|23564.8|23569.8|23539.8|0
1601639100000|2020-10-02 11:45:00|23574.8|23544.8|23589.8|23559.8|23592.3|23562.3|23574.2|23544.2|0
1601639400000|2020-10-02 11:50:00|23589.1|23559.1|23585.1|23555.1|23603.1|23573.1|23570.4|23540.4|0
1601639700000|2020-10-02 11:55:00|23584.4|23554.4|23580.5|23550.5|23598.8|23568.8|23571.1|23541.1|0
1601640000000|2020-10-02 12:00:00|23578.9|23548.9|23580.4|23550.4|23598.1|23568.1|23577.3|23547.3|0
1601640300000|2020-10-02 12:05:00|23580|23550|23611.6|23581.6|23615.2|23585.2|23579.7|23549.7|0
1601640600000|2020-10-02 12:10:00|23611.3|23581.3|23620.9|23590.9|23620.9|23590.9|23604.6|23574.6|0
1601640900000|2020-10-02 12:15:00|23620.3|23590.3|23626.6|23596.6|23626.6|23596.6|23611.1|23581.1|0
1601641200000|2020-10-02 12:20:00|23626.3|23596.3|23629.4|23599.4|23637.3|23607.3|23613.6|23583.6|0
1601641500000|2020-10-02 12:25:00|23630|23600|23636.4|23606.4|23642|23612|23609.5|23579.5|0
1601641800000|2020-10-02 12:30:00|23636.7|23606.7|23617.5|23587.5|23637|23607|23597|23567|0
1601642100000|2020-10-02 12:35:00|23616.9|23586.9|23607.7|23577.7|23617.6|23587.6|23589.7|23559.7|0
1601642400000|2020-10-02 12:40:00|23607.1|23577.1|23589.2|23559.2|23614.9|23584.9|23585.5|23555.5|0
1601642700000|2020-10-02 12:45:00|23588|23558|23577.9|23547.9|23594.8|23564.8|23563.4|23533.4|0
1601643000000|2020-10-02 12:50:00|23577.3|23547.3|23560.6|23530.6|23577.9|23547.9|23560.1|23530.1|0
1601643300000|2020-10-02 12:55:00|23560|23530|23577.2|23547.2|23583.9|23553.9|23558.1|23528.1|0
1601643600000|2020-10-02 13:00:00|23577.9|23547.9|23536.6|23506.6|23577.9|23547.9|23527.9|23497.9|0
1601643900000|2020-10-02 13:05:00|23536|23506|23569.4|23539.4|23569.4|23539.4|23536|23506|0
1601644200000|2020-10-02 13:10:00|23570|23540|23563.2|23533.2|23576.2|23546.2|23557.6|23527.6|0
1601644500000|2020-10-02 13:15:00|23563.8|23533.8|23579.7|23549.7|23588.1|23558.1|23560|23530|0
1601644800000|2020-10-02 13:20:00|23579.1|23549.1|23585.9|23555.9|23586.5|23556.5|23567.3|23537.3|0
1601645100000|2020-10-02 13:25:00|23585.2|23555.2|23583.2|23553.2|23595.4|23565.4|23574.2|23544.2|0
1601645400000|2020-10-02 13:30:00|23577|23547|23683.4|23653.4|23714.9|23684.9|23567.6|23537.6|0
1601645700000|2020-10-02 13:35:00|23683.1|23653.1|23735.8|23705.8|23743.4|23713.4|23672.3|23642.3|0
1601646000000|2020-10-02 13:40:00|23735.5|23705.5|23715.9|23685.9|23736.8|23706.8|23705.1|23675.1|0
1601646300000|2020-10-02 13:45:00|23715.7|23685.7|23719.6|23689.6|23743.1|23713.1|23708.9|23678.9|0
1601646600000|2020-10-02 13:50:00|23719.3|23689.3|23711.5|23681.5|23720.3|23690.3|23652.4|23622.4|0
1601646900000|2020-10-02 13:55:00|23711.3|23681.3|23720.8|23690.8|23721.2|23691.2|23693.4|23663.4|0
1601647200000|2020-10-02 14:00:00|23720.9|23690.9|23753.4|23723.4|23757|23727|23716.4|23686.4|0
1601647500000|2020-10-02 14:05:00|23751.7|23721.7|23800.8|23770.8|23808|23778|23751.7|23721.7|0
1601647800000|2020-10-02 14:10:00|23801.1|23771.1|23790.5|23760.5|23819.8|23789.8|23788|23758|0
1601648100000|2020-10-02 14:15:00|23790.8|23760.8|23760|23730|23791.3|23761.3|23753.5|23723.5|0
1601648400000|2020-10-02 14:20:00|23760.2|23730.2|23738|23708|23775|23745|23734.2|23704.2|0
1601648700000|2020-10-02 14:25:00|23738.2|23708.2|23755.3|23725.3|23774|23744|23729.9|23699.9|0
1601649000000|2020-10-02 14:30:00|23755.2|23725.2|23771.2|23741.2|23772|23742|23739.3|23709.3|0
1601649300000|2020-10-02 14:35:00|23771|23741|23732|23702|23771|23741|23732|23702|0
1601649600000|2020-10-02 14:40:00|23732.3|23702.3|23737.7|23707.7|23749.7|23719.7|23727.3|23697.3|0
1601649900000|2020-10-02 14:45:00|23737.4|23707.4|23741.4|23711.4|23749.9|23719.9|23730.9|23700.9|0
1601650200000|2020-10-02 14:50:00|23741.1|23711.1|23729.7|23699.7|23741.9|23711.9|23721.3|23691.3|0
1601650500000|2020-10-02 14:55:00|23729.9|23699.9|23755.5|23725.5|23764.3|23734.3|23729.9|23699.9|0
1601650800000|2020-10-02 15:00:00|23755.3|23725.3|23742.4|23712.4|23756.2|23726.2|23719.3|23689.3|0
1601651100000|2020-10-02 15:05:00|23742.6|23712.6|23768.7|23738.7|23782.6|23752.6|23736.9|23706.9|0
1601651400000|2020-10-02 15:10:00|23768.4|23738.4|23785.1|23755.1|23789.5|23759.5|23768.4|23738.4|0
1601651700000|2020-10-02 15:15:00|23784.8|23754.8|23803.6|23773.6|23808|23778|23770.5|23740.5|0
1601652000000|2020-10-02 15:20:00|23803.4|23773.4|23811.7|23781.7|23830.4|23800.4|23802.9|23772.9|0
1601652300000|2020-10-02 15:25:00|23811.9|23781.9|23814.1|23784.1|23822.2|23792.2|23807.4|23777.4|0
1601652600000|2020-10-02 15:30:00|23815.6|23785.6|23791.9|23761.9|23818.4|23788.4|23789.9|23759.9|0
1601652900000|2020-10-02 15:35:00|23791.6|23761.6|23773.9|23743.9|23799.7|23769.7|23772.4|23742.4|0
1601653200000|2020-10-02 15:40:00|23772.2|23742.2|23752.8|23722.8|23772.2|23742.2|23747.2|23717.2|0
1601653500000|2020-10-02 15:45:00|23752.5|23722.5|23784|23754|23784|23754|23744.8|23714.8|0
1601653800000|2020-10-02 15:50:00|23783.7|23753.7|23772.8|23742.8|23789.8|23759.8|23772.6|23742.6|0
1601654100000|2020-10-02 15:55:00|23772.6|23742.6|23734.3|23704.3|23773.1|23743.1|23730.9|23700.9|0
1601654400000|2020-10-02 16:00:00|23733.8|23703.8|23693|23663|23738.2|23708.2|23693|23663|0
1601654700000|2020-10-02 16:05:00|23693.2|23663.2|23715.8|23685.8|23736|23706|23686.5|23656.5|0
1601655000000|2020-10-02 16:10:00|23716|23686|23789.4|23759.4|23820.3|23790.3|23716|23686|0
1601655300000|2020-10-02 16:15:00|23789.2|23759.2|23805.4|23775.4|23811.4|23781.4|23775.5|23745.5|0
1601655600000|2020-10-02 16:20:00|23805.6|23775.6|23800|23770|23827.7|23797.7|23789.6|23759.6|0
1601655900000|2020-10-02 16:25:00|23800.2|23770.2|23794.5|23764.5|23812.3|23782.3|23789.4|23759.4|0
1601656200000|2020-10-02 16:30:00|23794.8|23764.8|23755.1|23725.1|23806.5|23776.5|23745.7|23715.7|0
1601656500000|2020-10-02 16:35:00|23754.9|23724.9|23787|23757|23792.6|23762.6|23742.3|23712.3|0
1601656800000|2020-10-02 16:40:00|23787.3|23757.3|23796.4|23766.4|23798.3|23768.3|23786.5|23756.5|0
1601657100000|2020-10-02 16:45:00|23796.7|23766.7|23789|23759|23798.7|23768.7|23784.5|23754.5|0
1601657400000|2020-10-02 16:50:00|23789.4|23759.4|23798|23768|23802.5|23772.5|23775.4|23745.4|0
1601657700000|2020-10-02 16:55:00|23797.9|23767.9|23777.6|23747.6|23798|23768|23772.5|23742.5|0
1601658000000|2020-10-02 17:00:00|23777.9|23747.9|23776.1|23746.1|23797.3|23767.3|23772.6|23742.6|0
1601658300000|2020-10-02 17:05:00|23776.4|23746.4|23765.4|23735.4|23776.4|23746.4|23751.3|23721.3|0
1601658600000|2020-10-02 17:10:00|23765.2|23735.2|23743.6|23713.6|23782|23752|23743.6|23713.6|0
1601658900000|2020-10-02 17:15:00|23743.8|23713.8|23761.3|23731.3|23763.3|23733.3|23738.3|23708.3|0
1601659200000|2020-10-02 17:20:00|23761|23731|23772.1|23742.1|23773.7|23743.7|23753.3|23723.3|0
1601659500000|2020-10-02 17:25:00|23771.3|23741.3|23755.6|23725.6|23772.1|23742.1|23755.1|23725.1|0
1601659800000|2020-10-02 17:30:00|23755.9|23725.9|23722.2|23692.2|23760|23730|23722|23692|0
1601660100000|2020-10-02 17:35:00|23722.5|23692.5|23745|23715|23745.5|23715.5|23720.6|23690.6|0
1601660400000|2020-10-02 17:40:00|23745.2|23715.2|23713|23683|23745.7|23715.7|23682.7|23652.7|0
1601660700000|2020-10-02 17:45:00|23712.8|23682.8|23712.9|23682.9|23724.1|23694.1|23703|23673|0
1601661000000|2020-10-02 17:50:00|23713.4|23683.4|23723.9|23693.9|23726.2|23696.2|23701.1|23671.1|0
1601661300000|2020-10-02 17:55:00|23723.8|23693.8|23720.5|23690.5|23732.8|23702.8|23719.3|23689.3|0
1601661600000|2020-10-02 18:00:00|23720.2|23690.2|23750.5|23720.5|23755.1|23725.1|23718.1|23688.1|0
1601661900000|2020-10-02 18:05:00|23750.7|23720.7|23760.7|23730.7|23765.7|23735.7|23749.7|23719.7|0
1601662200000|2020-10-02 18:10:00|23761|23731|23753.3|23723.3|23764.3|23734.3|23750.6|23720.6|0
1601662500000|2020-10-02 18:15:00|23754|23724|23755.7|23725.7|23758.4|23728.4|23750.3|23720.3|0
1601662800000|2020-10-02 18:20:00|23755.9|23725.9|23758|23728|23763|23733|23750|23720|0
1601663100000|2020-10-02 18:25:00|23758.3|23728.3|23751.1|23721.1|23758.3|23728.3|23746.2|23716.2|0
1601663400000|2020-10-02 18:30:00|23751.3|23721.3|23738.7|23708.7|23754.5|23724.5|23730.8|23700.8|0
1601663700000|2020-10-02 18:35:00|23739.2|23709.2|23732.1|23702.1|23746.2|23716.2|23726.5|23696.5|0
1601664000000|2020-10-02 18:40:00|23731.8|23701.8|23735.2|23705.2|23745.1|23715.1|23728.8|23698.8|0
1601664300000|2020-10-02 18:45:00|23735.4|23705.4|23726.2|23696.2|23744.5|23714.5|23719.6|23689.6|0
1601664600000|2020-10-02 18:50:00|23722.9|23692.9|23722.7|23692.7|23727.1|23697.1|23714.6|23684.6|0
1601664900000|2020-10-02 18:55:00|23723|23693|23735.9|23705.9|23754.2|23724.2|23722.6|23692.6|0
1601665200000|2020-10-02 19:00:00|23736.2|23706.2|23718.5|23688.5|23737.4|23707.4|23706.7|23676.7|0
1601665500000|2020-10-02 19:05:00|23718.2|23688.2|23713.1|23683.1|23721.9|23691.9|23710.4|23680.4|0
1601665800000|2020-10-02 19:10:00|23713.3|23683.3|23698.1|23668.1|23741.2|23711.2|23686.6|23656.6|0
1601666100000|2020-10-02 19:15:00|23696.4|23666.4|23710.8|23680.8|23713.5|23683.5|23685.4|23655.4|0
1601666400000|2020-10-02 19:20:00|23710.3|23680.3|23721.4|23691.4|23731.9|23701.9|23704.8|23674.8|0
1601666700000|2020-10-02 19:25:00|23721.7|23691.7|23732.8|23702.8|23736.7|23706.7|23718.2|23688.2|0
1601667000000|2020-10-02 19:30:00|23733|23703|23747.5|23717.5|23755.5|23725.5|23731.2|23701.2|0
1601667300000|2020-10-02 19:35:00|23746.8|23716.8|23745.8|23715.8|23754.1|23724.1|23741.6|23711.6|0
1601667600000|2020-10-02 19:40:00|23745.9|23715.9|23746.1|23716.1|23747.8|23717.8|23730.5|23700.5|0
1601667900000|2020-10-02 19:45:00|23745.4|23715.4|23749.9|23719.9|23750.2|23720.2|23737.9|23707.9|0
1601668200000|2020-10-02 19:50:00|23748.2|23718.2|23703|23673|23749.7|23719.7|23703|23673|0
1601668500000|2020-10-02 19:55:00|23702.8|23672.8|23702.1|23672.1|23717.8|23687.8|23697.2|23667.2|0
1601668800000|2020-10-02 20:00:00|23700.9|23670.9|23704.6|23674.6|23726.9|23696.9|23699.6|23669.6|0
1601669100000|2020-10-02 20:05:00|23703.4|23673.4|23695.8|23665.8|23709.6|23679.6|23688.2|23658.2|0
1601669400000|2020-10-02 20:10:00|23697.1|23667.1|23707.6|23677.6|23709.5|23679.5|23695.8|23665.8|0
1601669700000|2020-10-02 20:15:00|23707.7|23677.7|23725|23695|23727.3|23697.3|23705.2|23675.2|0
1601670000000|2020-10-02 20:20:00|23725.7|23695.7|23723|23693|23730.8|23700.8|23719.2|23689.2|0
1601670300000|2020-10-02 20:25:00|23722.7|23692.7|23724.4|23694.4|23732.6|23702.6|23721.4|23691.4|0
1601670600000|2020-10-02 20:30:00|23716.7|23686.7|23738.7|23708.7|23756.3|23726.3|23716.7|23686.7|0
1601670900000|2020-10-02 20:35:00|23737.5|23707.5|23741.2|23711.2|23742.4|23712.4|23736.2|23706.2|0
1601671200000|2020-10-02 20:40:00|23740|23710|23742.8|23712.8|23746.2|23716.2|23740|23710|0
1601671500000|2020-10-02 20:45:00|23744|23714|23742.8|23712.8|23746.5|23716.5|23740.3|23710.3|0
1601671800000|2020-10-02 20:50:00|23741.5|23711.5|23745|23715|23751.2|23721.2|23740|23710|0
1601672100000|2020-10-02 20:55:00|23746.2|23716.2|23739.8|23709.8|23749.9|23719.9|23739.8|23709.8|0
1601848800000|2020-10-04 22:00:00|23769.4|23739.4|23754.1|23724.1|23770|23740|23750.6|23720.6|0
1601849100000|2020-10-04 22:05:00|23754.7|23724.7|23770.2|23740.2|23775.2|23745.2|23751.7|23721.7|0
1601849400000|2020-10-04 22:10:00|23772.7|23742.7|23760.3|23730.3|23772.7|23742.7|23757.9|23727.9|0
1601849700000|2020-10-04 22:15:00|23759.7|23729.7|23739.2|23709.2|23762.8|23732.8|23729.4|23699.4|0
1601850000000|2020-10-04 22:20:00|23738.6|23708.6|23755|23725|23764.9|23734.9|23736.7|23706.7|0
1601850300000|2020-10-04 22:25:00|23756.3|23726.3|23756.3|23726.3|23762.4|23732.4|23751.3|23721.3|0
1601850600000|2020-10-04 22:30:00|23758.7|23728.7|23770.8|23740.8|23774.5|23744.5|23756|23726|0
1601850900000|2020-10-04 22:35:00|23769.5|23739.5|23769.3|23739.3|23774.8|23744.8|23768.3|23738.3|0
1601851200000|2020-10-04 22:40:00|23769.9|23739.9|23741.8|23711.8|23774.3|23744.3|23741.1|23711.1|0
1601851500000|2020-10-04 22:45:00|23740.5|23710.5|23755.7|23725.7|23757.6|23727.6|23740.5|23710.5|0
1601851800000|2020-10-04 22:50:00|23755.1|23725.1|23751.8|23721.8|23755.7|23725.7|23748.9|23718.9|0
1601852100000|2020-10-04 22:55:00|23752.3|23722.3|23763.5|23733.5|23765.4|23735.4|23751.8|23721.8|0
1601852400000|2020-10-04 23:00:00|23764.1|23734.1|23767.2|23737.2|23767.9|23737.9|23760.7|23730.7|0
1601852700000|2020-10-04 23:05:00|23767.9|23737.9|23759.8|23729.8|23767.9|23737.9|23757.8|23727.8|0
1601853000000|2020-10-04 23:10:00|23758.6|23728.6|23769.6|23739.6|23770.8|23740.8|23758.4|23728.4|0
1601853300000|2020-10-04 23:15:00|23768.9|23738.9|23760.3|23730.3|23769.6|23739.6|23759.1|23729.1|0
1601853600000|2020-10-04 23:20:00|23760.9|23730.9|23769.6|23739.6|23770.4|23740.4|23760.3|23730.3|0
1601853900000|2020-10-04 23:25:00|23769|23739|23765.1|23735.1|23771.3|23741.3|23763.9|23733.9|0
1601854200000|2020-10-04 23:30:00|23766.4|23736.4|23761.5|23731.5|23768.1|23738.1|23760.6|23730.6|0
1601854500000|2020-10-04 23:35:00|23760.9|23730.9|23764.9|23734.9|23766.2|23736.2|23760.9|23730.9|0
1601854800000|2020-10-04 23:40:00|23765.5|23735.5|23772.8|23742.8|23776.6|23746.6|23762.5|23732.5|0
1601855100000|2020-10-04 23:45:00|23771.6|23741.6|23769.5|23739.5|23771.6|23741.6|23757.8|23727.8|0
1601855400000|2020-10-04 23:50:00|23770.2|23740.2|23780.4|23750.4|23781.7|23751.7|23770.2|23740.2|0
1601855700000|2020-10-04 23:55:00|23781|23751|23789.3|23759.3|23801.5|23771.5|23779.2|23749.2|0
1601856000000|2020-10-05 00:00:00|23788.7|23758.7|23794.6|23764.6|23794.6|23764.6|23777.5|23747.5|0
1601856300000|2020-10-05 00:05:00|23793.3|23763.3|23795.2|23765.2|23802.7|23772.7|23790.9|23760.9|0
1601856600000|2020-10-05 00:10:00|23796.4|23766.4|23800.7|23770.7|23807.5|23777.5|23795.2|23765.2|0
1601856900000|2020-10-05 00:15:00|23799.5|23769.5|23810.5|23780.5|23813|23783|23793.2|23763.2|0
1601857200000|2020-10-05 00:20:00|23810.2|23780.2|23798.2|23768.2|23811.1|23781.1|23790|23760|0
1601857500000|2020-10-05 00:25:00|23799.1|23769.1|23791.4|23761.4|23803.5|23773.5|23790.2|23760.2|0
1601857800000|2020-10-05 00:30:00|23793.3|23763.3|23787|23757|23797.6|23767.6|23784.6|23754.6|0
1601858100000|2020-10-05 00:35:00|23786.4|23756.4|23817.3|23787.3|23819.8|23789.8|23786.4|23756.4|0
1601858400000|2020-10-05 00:40:00|23817.6|23787.6|23850.2|23820.2|23859.3|23829.3|23817.6|23787.6|0
1601858700000|2020-10-05 00:45:00|23850.8|23820.8|23753.1|23723.1|23851.4|23821.4|23751.2|23721.2|0
1601859000000|2020-10-05 00:50:00|23753.4|23723.4|23763.4|23733.4|23768.4|23738.4|23752.2|23722.2|0
1601859300000|2020-10-05 00:55:00|23763.7|23733.7|23771.3|23741.3|23781.3|23751.3|23762.8|23732.8|0
1601859600000|2020-10-05 01:00:00|23772|23742|23765.2|23735.2|23776.3|23746.3|23762.1|23732.1|0
1601859900000|2020-10-05 01:05:00|23763.3|23733.3|23789.5|23759.5|23789.5|23759.5|23759.6|23729.6|0
1601860200000|2020-10-05 01:10:00|23789.2|23759.2|23862.7|23832.7|23863.3|23833.3|23788.2|23758.2|0
1601860500000|2020-10-05 01:15:00|23873.7|23843.7|23864.7|23859.7|23956.2|23951.2|23839.2|23834.2|4760
1601860800000|2020-10-05 01:20:00|23865.2|23860.2|23891.2|23886.2|23940.2|23935.2|23863.7|23858.7|3138
1601861100000|2020-10-05 01:25:00|23888.7|23883.7|23884.7|23879.7|23906.2|23901.2|23874.7|23869.7|1588
1601861400000|2020-10-05 01:30:00|23888.2|23883.2|23802.7|23797.7|23894.7|23889.7|23729.2|23724.2|7906
1601861700000|2020-10-05 01:35:00|23802.2|23797.2|23732.7|23727.7|23802.2|23797.2|23673.2|23668.2|5250
1601862000000|2020-10-05 01:40:00|23729.2|23724.2|23671.7|23666.7|23734.7|23729.7|23646.2|23641.2|3291
1601862300000|2020-10-05 01:45:00|23671.2|23666.2|23721.2|23716.2|23730.2|23725.2|23626.2|23621.2|3126
1601862600000|2020-10-05 01:50:00|23725.7|23720.7|23681.7|23676.7|23733.2|23728.2|23653.7|23648.7|2834
1601862900000|2020-10-05 01:55:00|23682.2|23677.2|23713.2|23708.2|23721.2|23716.2|23660.7|23655.7|2083
1601863200000|2020-10-05 02:00:00|23713.7|23708.7|23744.7|23739.7|23746.2|23741.2|23678.7|23673.7|2038
1601863500000|2020-10-05 02:05:00|23743.7|23738.7|23731.7|23726.7|23754.2|23749.2|23705.7|23700.7|1869
1601863800000|2020-10-05 02:10:00|23731.2|23726.2|23735.7|23730.7|23740.7|23735.7|23710.2|23705.2|1487
1601864100000|2020-10-05 02:15:00|23735.2|23730.2|23753.7|23748.7|23768.2|23763.2|23720.2|23715.2|1501
1601864400000|2020-10-05 02:20:00|23753.2|23748.2|23733.2|23728.2|23756.2|23751.2|23717.7|23712.7|1594
1601864700000|2020-10-05 02:25:00|23733.7|23728.7|23779.7|23774.7|23783.2|23778.2|23725.7|23720.7|2092
1601865000000|2020-10-05 02:30:00|23781.2|23776.2|23785.7|23780.7|23805.2|23800.2|23760.7|23755.7|2568
1601865300000|2020-10-05 02:35:00|23784.7|23779.7|23768.2|23763.2|23790.7|23785.7|23739.7|23734.7|1483
1601865600000|2020-10-05 02:40:00|23766.7|23761.7|23748.7|23743.7|23775.2|23770.2|23735.2|23730.2|1091
1601865900000|2020-10-05 02:45:00|23749.2|23744.2|23761.2|23756.2|23768.7|23763.7|23738.7|23733.7|781
1601866200000|2020-10-05 02:50:00|23762.7|23757.7|23782.2|23777.2|23792.2|23787.2|23762.7|23757.7|1174
1601866500000|2020-10-05 02:55:00|23782.7|23777.7|23772.2|23767.2|23793.2|23788.2|23763.7|23758.7|872
1601866800000|2020-10-05 03:00:00|23771.7|23766.7|23752.7|23747.7|23796.7|23791.7|23749.2|23744.2|1015
1601867100000|2020-10-05 03:05:00|23751.7|23746.7|23770.7|23765.7|23781.7|23776.7|23751.2|23746.2|711
1601867400000|2020-10-05 03:10:00|23771.2|23766.2|23757.7|23752.7|23778.2|23773.2|23754.7|23749.7|696
1601867700000|2020-10-05 03:15:00|23758.2|23753.2|23771.7|23766.7|23779.7|23774.7|23748.7|23743.7|749
1601868000000|2020-10-05 03:20:00|23771.2|23766.2|23772.7|23767.7|23777.2|23772.2|23760.7|23755.7|418
1601868300000|2020-10-05 03:25:00|23772.2|23767.2|23758.7|23753.7|23781.7|23776.7|23754.7|23749.7|494
1601868600000|2020-10-05 03:30:00|23757.7|23752.7|23763.7|23758.7|23781.7|23776.7|23757.2|23752.2|447
1601868900000|2020-10-05 03:35:00|23764.7|23759.7|23777.7|23772.7|23781.2|23776.2|23763.7|23758.7|363
1601869200000|2020-10-05 03:40:00|23778.2|23773.2|23768.7|23763.7|23783.2|23778.2|23752.7|23747.7|635
1601869500000|2020-10-05 03:45:00|23768.2|23763.2|23772.2|23767.2|23776.2|23771.2|23759.7|23754.7|343
1601869800000|2020-10-05 03:50:00|23771.7|23766.7|23760.7|23755.7|23773.2|23768.2|23757.7|23752.7|412
1601870100000|2020-10-05 03:55:00|23758.7|23753.7|23735.7|23730.7|23761.2|23756.2|23732.7|23727.7|1022
1601870400000|2020-10-05 04:00:00|23745.2|23715.2|23747.9|23717.9|23747.9|23717.9|23736.5|23706.5|0
1601870700000|2020-10-05 04:05:00|23748.2|23718.2|23751.3|23721.3|23753.8|23723.8|23747.9|23717.9|0
1601871000000|2020-10-05 04:10:00|23751.9|23721.9|23763.7|23733.7|23764.9|23734.9|23751.5|23721.5|0
1601871300000|2020-10-05 04:15:00|23763.1|23733.1|23767.6|23737.6|23768.6|23738.6|23763.1|23733.1|0
1601871600000|2020-10-05 04:20:00|23766.9|23736.9|23759.9|23729.9|23767.6|23737.6|23759.9|23729.9|0
1601871900000|2020-10-05 04:25:00|23758.1|23728.1|23758.4|23728.4|23763.3|23733.3|23757.8|23727.8|0
1601872200000|2020-10-05 04:30:00|23759|23729|23771.8|23741.8|23776.4|23746.4|23759|23729|0
1601872500000|2020-10-05 04:35:00|23772.1|23742.1|23772|23742|23776.4|23746.4|23768|23738|0
1601872800000|2020-10-05 04:40:00|23771.7|23741.7|23764|23734|23771.7|23741.7|23759.6|23729.6|0
1601873100000|2020-10-05 04:45:00|23764.3|23734.3|23766.4|23736.4|23768.9|23738.9|23761.5|23731.5|0
1601873400000|2020-10-05 04:50:00|23766.1|23736.1|23762.7|23732.7|23767.7|23737.7|23761.8|23731.8|0
1601873700000|2020-10-05 04:55:00|23766.4|23736.4|23768.9|23738.9|23772.6|23742.6|23762.7|23732.7|0
1601874000000|2020-10-05 05:00:00|23769.5|23739.5|23740.7|23735.7|23771.7|23766.7|23721.2|23716.2|1550
1601874300000|2020-10-05 05:05:00|23740.2|23735.2|23747.7|23742.7|23765.7|23760.7|23734.7|23729.7|591
1601874600000|2020-10-05 05:10:00|23747.2|23742.2|23744.7|23739.7|23758.2|23753.2|23736.2|23731.2|417
1601874900000|2020-10-05 05:15:00|23743.7|23738.7|23732.7|23727.7|23745.2|23740.2|23719.7|23714.7|795
1601875200000|2020-10-05 05:20:00|23733.2|23728.2|23755.2|23750.2|23762.2|23757.2|23728.7|23723.7|665
1601875500000|2020-10-05 05:25:00|23754.7|23749.7|23766.7|23761.7|23767.2|23762.2|23746.2|23741.2|427
1601875800000|2020-10-05 05:30:00|23765.7|23760.7|23769.7|23764.7|23772.2|23767.2|23757.2|23752.2|483
1601876100000|2020-10-05 05:35:00|23769.2|23764.2|23761.7|23756.7|23789.7|23784.7|23755.2|23750.2|1249
1601876400000|2020-10-05 05:40:00|23760.7|23755.7|23763.7|23758.7|23769.7|23764.7|23756.7|23751.7|447
1601876700000|2020-10-05 05:45:00|23763.2|23758.2|23819.2|23814.2|23825.2|23820.2|23763.2|23758.2|1712
1601877000000|2020-10-05 05:50:00|23818.7|23813.7|23809.7|23804.7|23826.2|23821.2|23803.2|23798.2|862
1601877300000|2020-10-05 05:55:00|23810.7|23805.7|23808.7|23803.7|23818.7|23813.7|23805.2|23800.2|520
1601877600000|2020-10-05 06:00:00|23809.7|23804.7|23766.2|23761.2|23813.2|23808.2|23761.2|23756.2|1459
1601877900000|2020-10-05 06:05:00|23766.7|23761.7|23755.7|23750.7|23774.2|23769.2|23745.2|23740.2|881
1601878200000|2020-10-05 06:10:00|23756.7|23751.7|23757.7|23752.7|23765.7|23760.7|23746.7|23741.7|641
1601878500000|2020-10-05 06:15:00|23758.2|23753.2|23765.7|23760.7|23768.2|23763.2|23745.7|23740.7|477
1601878800000|2020-10-05 06:20:00|23764.7|23759.7|23734.7|23729.7|23765.7|23760.7|23731.7|23726.7|857
1601879100000|2020-10-05 06:25:00|23733.7|23728.7|23750.7|23745.7|23751.2|23746.2|23721.7|23716.7|864
1601879400000|2020-10-05 06:30:00|23751.2|23746.2|23748.7|23743.7|23761.7|23756.7|23745.2|23740.2|531
1601879700000|2020-10-05 06:35:00|23746.7|23741.7|23738.7|23733.7|23754.2|23749.2|23726.7|23721.7|556
1601880000000|2020-10-05 06:40:00|23738.2|23733.2|23752.7|23747.7|23757.7|23752.7|23738.2|23733.2|399
1601880300000|2020-10-05 06:45:00|23752.2|23747.2|23738.2|23733.2|23758.7|23753.7|23733.2|23728.2|466
1601880600000|2020-10-05 06:50:00|23739.7|23734.7|23748.2|23743.2|23750.2|23745.2|23731.7|23726.7|442
1601880900000|2020-10-05 06:55:00|23748.7|23743.7|23753.7|23748.7|23756.2|23751.2|23740.2|23735.2|557
1601881200000|2020-10-05 07:00:00|23752.7|23747.7|23739.7|23734.7|23764.7|23759.7|23737.7|23732.7|966
1601881500000|2020-10-05 07:05:00|23739.2|23734.2|23755.7|23750.7|23764.2|23759.2|23727.2|23722.2|806
1601881800000|2020-10-05 07:10:00|23756.2|23751.2|23734.2|23729.2|23758.7|23753.7|23725.2|23720.2|1016
1601882100000|2020-10-05 07:15:00|23734.7|23729.7|23716.2|23711.2|23743.7|23738.7|23710.7|23705.7|854
1601882400000|2020-10-05 07:20:00|23717.7|23712.7|23716.7|23711.7|23735.7|23730.7|23703.7|23698.7|982
1601882700000|2020-10-05 07:25:00|23717.2|23712.2|23691.2|23686.2|23720.7|23715.7|23663.7|23658.7|1793
1601883000000|2020-10-05 07:30:00|23690.7|23685.7|23691.2|23686.2|23695.7|23690.7|23666.2|23661.2|827
1601883300000|2020-10-05 07:35:00|23690.7|23685.7|23687.2|23682.2|23696.7|23691.7|23683.7|23678.7|763
1601883600000|2020-10-05 07:40:00|23687.7|23682.7|23677.7|23672.7|23690.2|23685.2|23666.7|23661.7|778
1601883900000|2020-10-05 07:45:00|23678.2|23673.2|23695.2|23690.2|23699.7|23694.7|23676.7|23671.7|734
1601884200000|2020-10-05 07:50:00|23696.2|23691.2|23698.7|23693.7|23702.7|23697.7|23687.2|23682.2|926
1601884500000|2020-10-05 07:55:00|23697.7|23692.7|23708.7|23703.7|23715.7|23710.7|23697.7|23692.7|1243
1601884800000|2020-10-05 08:00:00|23709.2|23704.2|23690.2|23685.2|23712.7|23707.7|23685.7|23680.7|887
1601885100000|2020-10-05 08:05:00|23689.7|23684.7|23716.7|23711.7|23717.7|23712.7|23688.2|23683.2|1320
1601885400000|2020-10-05 08:10:00|23718.7|23713.7|23734.2|23729.2|23741.7|23736.7|23715.7|23710.7|1311
1601885700000|2020-10-05 08:15:00|23734.7|23729.7|23749.2|23744.2|23749.7|23744.7|23731.7|23726.7|698
1601886000000|2020-10-05 08:20:00|23748.7|23743.7|23743.7|23738.7|23752.2|23747.2|23732.2|23727.2|783
1601886300000|2020-10-05 08:25:00|23744.2|23739.2|23755.7|23750.7|23764.2|23759.2|23743.7|23738.7|1023
1601886600000|2020-10-05 08:30:00|23772.7|23742.7|23788.5|23758.5|23795|23765|23763.8|23733.8|0
1601886900000|2020-10-05 08:35:00|23789.1|23759.1|23793.5|23763.5|23807.4|23777.4|23789.1|23759.1|0
1601887200000|2020-10-05 08:40:00|23792.8|23762.8|23809.8|23779.8|23810.3|23780.3|23792.8|23762.8|0
1601887500000|2020-10-05 08:45:00|23810.4|23780.4|23791.1|23761.1|23810.7|23780.7|23790.5|23760.5|0
1601887800000|2020-10-05 08:50:00|23790.9|23760.9|23789.1|23759.1|23797.2|23767.2|23783.2|23753.2|0
1601888100000|2020-10-05 08:55:00|23788.5|23758.5|23783.9|23753.9|23797.8|23767.8|23783.6|23753.6|0
1601888400000|2020-10-05 09:00:00|23783.6|23753.6|23796.7|23766.7|23799.6|23769.6|23767.4|23737.4|0
1601888700000|2020-10-05 09:05:00|23796.8|23766.8|23795.9|23765.9|23797.4|23767.4|23791.8|23761.8|0
1601889000000|2020-10-05 09:10:00|23795.3|23765.3|23790.3|23760.3|23795.9|23765.9|23778.5|23748.5|0
1601889300000|2020-10-05 09:15:00|23786.6|23756.6|23756.7|23748.7|23786.6|23761.2|23754.7|23746.7|320
1601889600000|2020-10-05 09:20:00|23757.2|23749.2|23765.7|23757.7|23768.2|23760.2|23756.2|23748.2|140
1601889900000|2020-10-05 09:25:00|23765.2|23757.2|23763.2|23755.2|23771.7|23763.7|23761.2|23753.2|51
1601890200000|2020-10-05 09:30:00|23762.7|23754.7|23763.2|23755.2|23767.2|23759.2|23753.7|23745.7|79
1601890500000|2020-10-05 09:35:00|23762.7|23754.7|23771.2|23763.2|23773.2|23765.2|23762.7|23754.7|106
1601890800000|2020-10-05 09:40:00|23770.7|23762.7|23783.7|23775.7|23788.7|23780.7|23769.2|23761.2|121
1601891100000|2020-10-05 09:45:00|23783.2|23775.2|23779.7|23771.7|23784.2|23776.2|23774.7|23766.7|71
1601891400000|2020-10-05 09:50:00|23780.2|23772.2|23779.2|23771.2|23781.7|23773.7|23773.7|23765.7|54
1601891700000|2020-10-05 09:55:00|23779.7|23771.7|23782.2|23774.2|23785.7|23777.7|23776.7|23768.7|53
1601892000000|2020-10-05 10:00:00|23780.2|23772.2|23783.7|23775.7|23785.2|23777.2|23777.2|23769.2|42
1601892300000|2020-10-05 10:05:00|23784.2|23776.2|23776.7|23768.7|23785.2|23777.2|23775.7|23767.7|52
1601892600000|2020-10-05 10:10:00|23776.2|23768.2|23761.2|23753.2|23776.7|23768.7|23758.2|23750.2|141
1601892900000|2020-10-05 10:15:00|23761.7|23753.7|23763.7|23755.7|23765.2|23757.2|23756.7|23748.7|58
1601893200000|2020-10-05 10:20:00|23763.2|23755.2|23766.7|23758.7|23771.7|23763.7|23762.7|23754.7|36
1601893500000|2020-10-05 10:25:00|23765.2|23757.2|23766.2|23758.2|23767.7|23759.7|23761.7|23753.7|50
1601893800000|2020-10-05 10:30:00|23766.7|23758.7|23773.7|23765.7|23773.7|23765.7|23763.2|23755.2|47
1601894100000|2020-10-05 10:35:00|23773.2|23765.2|23781.2|23773.2|23781.7|23773.7|23770.7|23762.7|86
1601894400000|2020-10-05 10:40:00|23781.7|23773.7|23782.2|23774.2|23792.7|23784.7|23779.7|23771.7|102
1601894700000|2020-10-05 10:45:00|23782.7|23774.7|23780.2|23772.2|23784.2|23776.2|23777.2|23769.2|37
1601895000000|2020-10-05 10:50:00|23779.7|23771.7|23789.2|23781.2|23789.2|23781.2|23779.2|23771.2|25
1601895300000|2020-10-05 10:55:00|23788.7|23780.7|23796.2|23788.2|23796.7|23788.7|23787.2|23779.2|55
1601895600000|2020-10-05 11:00:00|23796.7|23788.7|23791.7|23783.7|23797.2|23789.2|23787.2|23779.2|65
1601895900000|2020-10-05 11:05:00|23792.2|23784.2|23803.2|23795.2|23808.7|23800.7|23792.2|23784.2|85
1601896200000|2020-10-05 11:10:00|23802.7|23794.7|23792.2|23784.2|23803.7|23795.7|23790.2|23782.2|44
1601896500000|2020-10-05 11:15:00|23791.2|23783.2|23790.2|23782.2|23792.7|23784.7|23788.2|23780.2|86
1601896800000|2020-10-05 11:20:00|23790.7|23782.7|23787.7|23779.7|23791.7|23783.7|23787.2|23779.2|68
1601897100000|2020-10-05 11:25:00|23787.2|23779.2|23784.2|23776.2|23788.2|23780.2|23780.7|23772.7|146
1601897400000|2020-10-05 11:30:00|23784.7|23776.7|23788.2|23780.2|23788.7|23780.7|23784.2|23776.2|39
1601897700000|2020-10-05 11:35:00|23788.7|23780.7|23788.2|23780.2|23792.2|23784.2|23781.2|23773.2|48
1601898000000|2020-10-05 11:40:00|23788.7|23780.7|23789.7|23781.7|23791.7|23783.7|23784.7|23776.7|17
1601898300000|2020-10-05 11:45:00|23789.2|23781.2|23793.2|23785.2|23798.2|23790.2|23789.2|23781.2|53
1601898600000|2020-10-05 11:50:00|23793.7|23785.7|23782.2|23774.2|23795.7|23787.7|23779.7|23771.7|70
1601898900000|2020-10-05 11:55:00|23781.7|23773.7|23779.2|23771.2|23788.2|23780.2|23778.7|23770.7|41
1601899200000|2020-10-05 12:00:00|23779.7|23771.7|23777.2|23769.2|23786.2|23778.2|23769.2|23761.2|126
1601899500000|2020-10-05 12:05:00|23776.7|23768.7|23780.7|23772.7|23786.2|23778.2|23776.2|23768.2|27
1601899800000|2020-10-05 12:10:00|23781.2|23773.2|23785.7|23777.7|23792.2|23784.2|23778.2|23770.2|101
1601900100000|2020-10-05 12:15:00|23786.2|23778.2|23766.2|23758.2|23787.2|23779.2|23765.7|23757.7|72
1601900400000|2020-10-05 12:20:00|23765.7|23757.7|23772.7|23764.7|23776.7|23768.7|23765.7|23757.7|96
1601900700000|2020-10-05 12:25:00|23773.2|23765.2|23776.2|23768.2|23778.2|23770.2|23771.2|23763.2|32
1601901000000|2020-10-05 12:30:00|23775.7|23767.7|23786.7|23778.7|23786.7|23778.7|23774.7|23766.7|62
1601901300000|2020-10-05 12:35:00|23786.2|23778.2|23792.7|23784.7|23792.7|23784.7|23784.7|23776.7|69
1601901600000|2020-10-05 12:40:00|23793.7|23785.7|23787.2|23779.2|23793.7|23785.7|23783.7|23775.7|65
1601901900000|2020-10-05 12:45:00|23786.7|23778.7|23795.2|23787.2|23795.7|23787.7|23784.7|23776.7|40
1601902200000|2020-10-05 12:50:00|23794.7|23786.7|23789.7|23781.7|23796.7|23788.7|23789.7|23781.7|45
1601902500000|2020-10-05 12:55:00|23789.2|23781.2|23790.7|23782.7|23793.2|23785.2|23787.2|23779.2|114
1601902800000|2020-10-05 13:00:00|23790.2|23782.2|23787.2|23779.2|23797.2|23789.2|23786.2|23778.2|136
1601903100000|2020-10-05 13:05:00|23786.7|23778.7|23778.7|23770.7|23788.2|23780.2|23777.7|23769.7|79
1601903400000|2020-10-05 13:10:00|23777.7|23769.7|23776.2|23768.2|23778.2|23770.2|23774.2|23766.2|114
1601903700000|2020-10-05 13:15:00|23776.7|23768.7|23781.7|23773.7|23784.7|23776.7|23775.2|23767.2|97
1601904000000|2020-10-05 13:20:00|23781.2|23773.2|23776.7|23768.7|23783.2|23775.2|23774.2|23766.2|54
1601904300000|2020-10-05 13:25:00|23777.2|23769.2|23775.2|23767.2|23781.7|23773.7|23773.7|23765.7|106
1601904600000|2020-10-05 13:30:00|23775.7|23767.7|23804.7|23796.7|23827.2|23819.2|23769.2|23761.2|557
1601904900000|2020-10-05 13:35:00|23805.2|23797.2|23825.2|23817.2|23833.2|23825.2|23796.2|23788.2|467
1601905200000|2020-10-05 13:40:00|23824.7|23816.7|23814.7|23806.7|23828.2|23820.2|23812.7|23804.7|225
1601905500000|2020-10-05 13:45:00|23815.2|23807.2|23809.7|23801.7|23825.7|23817.7|23805.7|23797.7|186
1601905800000|2020-10-05 13:50:00|23811.2|23803.2|23805.2|23797.2|23818.2|23810.2|23803.2|23795.2|211
1601906100000|2020-10-05 13:55:00|23805.7|23797.7|23805.2|23797.2|23810.2|23802.2|23796.7|23788.7|206
1601906400000|2020-10-05 14:00:00|23805.7|23797.7|23817.7|23809.7|23824.2|23816.2|23805.7|23797.7|295
1601906700000|2020-10-05 14:05:00|23818.2|23810.2|23836.7|23828.7|23839.2|23831.2|23816.7|23808.7|294
1601907000000|2020-10-05 14:10:00|23837.2|23829.2|23833.7|23825.7|23838.2|23830.2|23826.7|23818.7|141
1601907300000|2020-10-05 14:15:00|23834.2|23826.2|23833.2|23825.2|23842.2|23834.2|23828.7|23820.7|169
1601907600000|2020-10-05 14:20:00|23832.7|23824.7|23829.7|23821.7|23835.7|23827.7|23825.2|23817.2|134
1601907900000|2020-10-05 14:25:00|23830.7|23822.7|23830.2|23822.2|23846.2|23838.2|23827.7|23819.7|171
1601908200000|2020-10-05 14:30:00|23830.7|23822.7|23841.7|23833.7|23854.7|23846.7|23830.7|23822.7|272
1601908500000|2020-10-05 14:35:00|23841.2|23833.2|23833.2|23825.2|23841.7|23833.7|23827.7|23819.7|142
1601908800000|2020-10-05 14:40:00|23834.2|23826.2|23836.2|23828.2|23845.7|23837.7|23831.7|23823.7|133
1601909100000|2020-10-05 14:45:00|23835.7|23827.7|23853.7|23845.7|23856.2|23848.2|23831.2|23823.2|121
1601909400000|2020-10-05 14:50:00|23853.2|23845.2|23858.2|23850.2|23858.7|23850.7|23849.7|23841.7|87
1601909700000|2020-10-05 14:55:00|23858.7|23850.7|23866.2|23858.2|23870.7|23862.7|23858.7|23850.7|217
1601910000000|2020-10-05 15:00:00|23864.7|23856.7|23872.2|23864.2|23873.2|23865.2|23852.7|23844.7|128
1601910300000|2020-10-05 15:05:00|23871.7|23863.7|23862.2|23854.2|23875.7|23867.7|23861.7|23853.7|133
1601910600000|2020-10-05 15:10:00|23862.7|23854.7|23852.7|23844.7|23863.2|23855.2|23852.7|23844.7|176
1601910900000|2020-10-05 15:15:00|23853.2|23845.2|23874.7|23866.7|23876.7|23868.7|23852.7|23844.7|190
1601911200000|2020-10-05 15:20:00|23874.2|23866.2|23861.2|23853.2|23874.7|23866.7|23860.2|23852.2|112
1601911500000|2020-10-05 15:25:00|23861.7|23853.7|23860.7|23852.7|23872.2|23864.2|23857.2|23849.2|94
1601911800000|2020-10-05 15:30:00|23862.2|23854.2|23856.7|23848.7|23864.2|23856.2|23855.7|23847.7|74
1601912100000|2020-10-05 15:35:00|23856.2|23848.2|23850.2|23842.2|23861.2|23853.2|23849.2|23841.2|79
1601912400000|2020-10-05 15:40:00|23849.7|23841.7|23843.7|23835.7|23854.2|23846.2|23841.7|23833.7|141
1601912700000|2020-10-05 15:45:00|23842.7|23834.7|23846.2|23838.2|23848.2|23840.2|23838.7|23830.7|85
1601913000000|2020-10-05 15:50:00|23846.7|23838.7|23843.7|23835.7|23849.7|23841.7|23842.7|23834.7|55
1601913300000|2020-10-05 15:55:00|23844.2|23836.2|23849.2|23841.2|23850.2|23842.2|23842.2|23834.2|51
1601913600000|2020-10-05 16:00:00|23849.7|23841.7|23845.7|23837.7|23850.7|23842.7|23844.2|23836.2|109
1601913900000|2020-10-05 16:05:00|23846.2|23838.2|23841.2|23833.2|23850.7|23842.7|23840.2|23832.2|65
1601914200000|2020-10-05 16:10:00|23841.7|23833.7|23843.2|23835.2|23845.7|23837.7|23840.2|23832.2|53
1601914500000|2020-10-05 16:15:00|23842.7|23834.7|23843.2|23835.2|23846.7|23838.7|23840.2|23832.2|37
1601914800000|2020-10-05 16:20:00|23843.7|23835.7|23844.7|23836.7|23847.7|23839.7|23840.2|23832.2|71
1601915100000|2020-10-05 16:25:00|23845.2|23837.2|23848.7|23840.7|23851.2|23843.2|23842.7|23834.7|60
1601915400000|2020-10-05 16:30:00|23848.2|23840.2|23864.7|23856.7|23864.7|23856.7|23847.7|23839.7|70
1601915700000|2020-10-05 16:35:00|23864.2|23856.2|23860.7|23852.7|23864.7|23856.7|23856.2|23848.2|36
1601916000000|2020-10-05 16:40:00|23861.7|23853.7|23858.2|23850.2|23862.7|23854.7|23850.7|23842.7|62
1601916300000|2020-10-05 16:45:00|23858.7|23850.7|23853.7|23845.7|23859.7|23851.7|23851.7|23843.7|29
1601916600000|2020-10-05 16:50:00|23854.7|23846.7|23852.2|23844.2|23856.7|23848.7|23850.2|23842.2|38
1601916900000|2020-10-05 16:55:00|23852.7|23844.7|23849.7|23841.7|23854.2|23846.2|23841.2|23833.2|47
1601917200000|2020-10-05 17:00:00|23850.2|23842.2|23843.2|23835.2|23851.2|23843.2|23841.2|23833.2|34
1601917500000|2020-10-05 17:05:00|23843.7|23835.7|23845.2|23837.2|23846.2|23838.2|23841.7|23833.7|15
1601917800000|2020-10-05 17:10:00|23845.7|23837.7|23848.2|23840.2|23848.7|23840.7|23844.2|23836.2|17
1601918100000|2020-10-05 17:15:00|23846.7|23838.7|23842.7|23834.7|23848.2|23840.2|23841.2|23833.2|26
1601918400000|2020-10-05 17:20:00|23842.2|23834.2|23841.2|23833.2|23842.7|23834.7|23836.2|23828.2|26
1601918700000|2020-10-05 17:25:00|23840.7|23832.7|23840.7|23832.7|23843.2|23835.2|23837.7|23829.7|10
1601919000000|2020-10-05 17:30:00|23839.7|23831.7|23842.7|23834.7|23843.7|23835.7|23834.7|23826.7|32
1601919300000|2020-10-05 17:35:00|23843.2|23835.2|23836.7|23828.7|23843.2|23835.2|23836.7|23828.7|10
1601919600000|2020-10-05 17:40:00|23836.2|23828.2|23835.7|23827.7|23838.7|23830.7|23833.7|23825.7|43
1601919900000|2020-10-05 17:45:00|23835.2|23827.2|23818.7|23810.7|23836.2|23828.2|23818.7|23810.7|118
1601920200000|2020-10-05 17:50:00|23819.2|23811.2|23820.2|23812.2|23824.7|23816.7|23817.2|23809.2|41
1601920500000|2020-10-05 17:55:00|23820.7|23812.7|23809.2|23801.2|23821.2|23813.2|23808.2|23800.2|81
1601920800000|2020-10-05 18:00:00|23808.7|23800.7|23805.2|23797.2|23809.7|23801.7|23802.7|23794.7|104
1601921100000|2020-10-05 18:05:00|23805.7|23797.7|23814.2|23806.2|23817.7|23809.7|23805.2|23797.2|61
1601921400000|2020-10-05 18:10:00|23813.7|23805.7|23815.2|23807.2|23819.2|23811.2|23811.7|23803.7|30
1601921700000|2020-10-05 18:15:00|23814.7|23806.7|23816.2|23808.2|23819.7|23811.7|23811.2|23803.2|33
1601922000000|2020-10-05 18:20:00|23816.7|23808.7|23822.2|23814.2|23824.2|23816.2|23814.2|23806.2|30
1601922300000|2020-10-05 18:25:00|23821.7|23813.7|23813.7|23805.7|23825.2|23817.2|23811.7|23803.7|67
1601922600000|2020-10-05 18:30:00|23814.2|23806.2|23813.7|23805.7|23821.7|23813.7|23813.7|23805.7|48
1601922900000|2020-10-05 18:35:00|23813.2|23805.2|23813.2|23805.2|23820.7|23812.7|23809.7|23801.7|112
1601923200000|2020-10-05 18:40:00|23812.7|23804.7|23823.7|23815.7|23825.7|23817.7|23811.7|23803.7|51
1601923500000|2020-10-05 18:45:00|23827.7|23819.7|23828.2|23820.2|23831.2|23823.2|23824.7|23816.7|83
1601923800000|2020-10-05 18:50:00|23828.7|23820.7|23831.7|23823.7|23833.2|23825.2|23824.7|23816.7|42
1601924100000|2020-10-05 18:55:00|23832.2|23824.2|23860.5|23830.5|23860.5|23836.7|23829.2|23821.2|96
1601924400000|2020-10-05 19:00:00|23860.3|23830.3|23858.6|23828.6|23864.1|23834.1|23853.5|23823.5|0
1601924700000|2020-10-05 19:05:00|23858.4|23828.4|23869.7|23839.7|23869.9|23839.9|23858.1|23828.1|0
1601925000000|2020-10-05 19:10:00|23869.9|23839.9|23884.1|23854.1|23886.5|23856.5|23869.9|23839.9|0
1601925300000|2020-10-05 19:15:00|23884.3|23854.3|23919.2|23889.2|23924.1|23894.1|23884.3|23854.3|0
1601925600000|2020-10-05 19:20:00|23919.5|23889.5|23917.7|23887.7|23922.9|23892.9|23915.3|23885.3|0
1601925900000|2020-10-05 19:25:00|23918|23888|23928.2|23898.2|23930.5|23900.5|23914.3|23884.3|0
1601926200000|2020-10-05 19:30:00|23928|23898|23928.4|23898.4|23935.2|23905.2|23926.3|23896.3|0
1601926500000|2020-10-05 19:35:00|23928.9|23898.9|23925.1|23895.1|23936.1|23906.1|23924|23894|0
1601926800000|2020-10-05 19:40:00|23924.9|23894.9|23923.6|23893.6|23938.5|23908.5|23923.3|23893.3|0
1601927100000|2020-10-05 19:45:00|23923.3|23893.3|23929.3|23899.3|23929.3|23899.3|23919.6|23889.6|0
1601927400000|2020-10-05 19:50:00|23929.6|23899.6|23934.6|23904.6|23943.2|23913.2|23929.2|23899.2|0
1601927700000|2020-10-05 19:55:00|23934.4|23904.4|23946.6|23916.6|23953.3|23923.3|23927|23897|0
1601928000000|2020-10-05 20:00:00|23947.8|23917.8|23933|23903|23950.3|23920.3|23929|23899|0
1601928300000|2020-10-05 20:05:00|23934.3|23904.3|23932.4|23902.4|23941.7|23911.7|23928.7|23898.7|0
1601928600000|2020-10-05 20:10:00|23931.1|23901.1|23927|23897|23933.6|23903.6|23921.3|23891.3|0
1601928900000|2020-10-05 20:15:00|23926.9|23896.9|23926.6|23896.6|23928.3|23898.3|23926|23896|0
1601929200000|2020-10-05 20:20:00|23926.8|23896.8|23926.8|23896.8|23926.8|23896.8|23926.5|23896.5|0
1601929500000|2020-10-05 20:25:00|23926.6|23896.6|23926.6|23896.6|23927.2|23897.2|23925.4|23895.4|0
1601929800000|2020-10-05 20:30:00|23928|23898|23929.2|23899.2|23931.7|23901.7|23923|23893|0
1601930100000|2020-10-05 20:35:00|23930.4|23900.4|23929.2|23899.2|23931.7|23901.7|23926.7|23896.7|0
1601930400000|2020-10-05 20:40:00|23928|23898|23928|23898|23930.4|23900.4|23928|23898|0
1601930700000|2020-10-05 20:45:00|23929.2|23899.2|23929.7|23899.7|23931.7|23901.7|23928.4|23898.4|0
1601931000000|2020-10-05 20:50:00|23928.4|23898.4|23924.7|23894.7|23929.7|23899.7|23924.7|23894.7|0
1601931300000|2020-10-05 20:55:00|23926|23896|23923.9|23893.9|23928.8|23898.8|23923.8|23893.8|0
1601931600000|2020-10-05 21:00:00|23923.8|23893.8|23926.3|23896.3|23926.3|23896.3|23923.8|23893.8|0
1601931900000|2020-10-05 21:05:00|23926|23896|23925.7|23895.7|23926|23896|23924.4|23894.4|0
1601932200000|2020-10-05 21:10:00|23925.5|23895.5|23926.2|23896.2|23926.5|23896.5|23924|23894|0
1601932500000|2020-10-05 21:15:00|23925.6|23895.6|23928.2|23898.2|23928.2|23898.2|23925.6|23895.6|0
1601932800000|2020-10-05 21:20:00|23928.1|23898.1|23929.2|23899.2|23929.7|23899.7|23927.2|23897.2|0
1601933100000|2020-10-05 21:25:00|23928.7|23898.7|23930|23900|23930|23900|23927.9|23897.9|0
1601933400000|2020-10-05 21:30:00|23933|23903|23936.3|23906.3|23936.5|23906.5|23933|23903|0
1601933700000|2020-10-05 21:35:00|23936.1|23906.1|23936|23906|23936.7|23906.7|23936|23906|0
1601934000000|2020-10-05 21:40:00|23934.7|23904.7|23934.7|23904.7|23935.2|23905.2|23931.4|23901.4|0
1601934300000|2020-10-05 21:45:00|23934.9|23904.9|23932.5|23902.5|23936.1|23906.1|23932.3|23902.3|0
1601934600000|2020-10-05 21:50:00|23934.3|23904.3|23933.2|23903.2|23934.3|23904.3|23933.2|23903.2|0
1601934900000|2020-10-05 21:55:00|23932.5|23902.5|23932.1|23902.1|23933.4|23903.4|23931.4|23901.4|0
1601935200000|2020-10-05 22:00:00|23934.7|23904.7|23941.8|23911.8|23944.3|23914.3|23932.2|23902.2|0
1601935500000|2020-10-05 22:05:00|23943|23913|23937|23907|23944.2|23914.2|23935.7|23905.7|0
1601935800000|2020-10-05 22:10:00|23939.4|23909.4|23941.9|23911.9|23941.9|23911.9|23938.2|23908.2|0
1601936100000|2020-10-05 22:15:00|23943.1|23913.1|23946.9|23916.9|23948.1|23918.1|23941.9|23911.9|0
1601936400000|2020-10-05 22:20:00|23947.5|23917.5|23947.5|23917.5|23948.7|23918.7|23945.6|23915.6|0
1601936700000|2020-10-05 22:25:00|23946.8|23916.8|23943.8|23913.8|23947.4|23917.4|23943.7|23913.7|0
1601937000000|2020-10-05 22:30:00|23945.1|23915.1|23948.5|23918.5|23950|23920|23945.1|23915.1|0
1601937300000|2020-10-05 22:35:00|23947.3|23917.3|23951|23921|23951|23921|23947.3|23917.3|0
1601937600000|2020-10-05 22:40:00|23949.7|23919.7|23949.7|23919.7|23951|23921|23947.2|23917.2|0
1601937900000|2020-10-05 22:45:00|23950.2|23920.2|23948.4|23918.4|23950.9|23920.9|23948.4|23918.4|0
1601938200000|2020-10-05 22:50:00|23947.2|23917.2|23948.1|23918.1|23948.4|23918.4|23947.2|23917.2|0
1601938500000|2020-10-05 22:55:00|23949.3|23919.3|23945.3|23915.3|23949.3|23919.3|23945.3|23915.3|0
1601938800000|2020-10-05 23:00:00|23946.6|23916.6|23918.8|23888.8|23947.8|23917.8|23913.8|23883.8|0
1601939100000|2020-10-05 23:05:00|23920|23890|23901.7|23871.7|23923.1|23893.1|23896.2|23866.2|0
1601939400000|2020-10-05 23:10:00|23901.1|23871.1|23900.4|23870.4|23915.4|23885.4|23900|23870|0
1601939700000|2020-10-05 23:15:00|23901|23871|23912.7|23882.7|23917.7|23887.7|23896.7|23866.7|0
1601940000000|2020-10-05 23:20:00|23913.3|23883.3|23915.1|23885.1|23917|23887|23912.1|23882.1|0
1601940300000|2020-10-05 23:25:00|23914.5|23884.5|23917.8|23887.8|23920.3|23890.3|23912.1|23882.1|0
1601940600000|2020-10-05 23:30:00|23916.6|23886.6|23915.1|23885.1|23919.4|23889.4|23914.5|23884.5|0
1601940900000|2020-10-05 23:35:00|23914.5|23884.5|23916.2|23886.2|23916.8|23886.8|23911.2|23881.2|0
1601941200000|2020-10-05 23:40:00|23915.6|23885.6|23896.3|23866.3|23919.3|23889.3|23895.7|23865.7|0
1601941500000|2020-10-05 23:45:00|23897.6|23867.6|23889.7|23859.7|23900|23870|23882.8|23852.8|0
1601941800000|2020-10-05 23:50:00|23890.3|23860.3|23888.9|23858.9|23900.1|23870.1|23882.9|23852.9|0
1601942100000|2020-10-05 23:55:00|23888.3|23858.3|23890|23860|23890|23860|23881.7|23851.7|0
1601942400000|2020-10-06 00:00:00|23891.2|23861.2|23908.1|23878.1|23909.9|23879.9|23886.3|23856.3|0
1601942700000|2020-10-06 00:05:00|23906.9|23876.9|23919.8|23889.8|23919.8|23889.8|23904.4|23874.4|0
1601943000000|2020-10-06 00:10:00|23918.5|23888.5|23914.2|23884.2|23918.8|23888.8|23911.7|23881.7|0
1601943300000|2020-10-06 00:15:00|23913.6|23883.6|23909.6|23879.6|23923.5|23893.5|23909|23879|0
1601943600000|2020-10-06 00:20:00|23910.2|23880.2|23911|23881|23911.6|23881.6|23903|23873|0
1601943900000|2020-10-06 00:25:00|23911.3|23881.3|23899.3|23869.3|23911.6|23881.6|23898|23868|0
1601944200000|2020-10-06 00:30:00|23899|23869|23893.6|23863.6|23901.6|23871.6|23893|23863|0
1601944500000|2020-10-06 00:35:00|23895.4|23865.4|23870.2|23840.2|23900.6|23870.6|23863.2|23833.2|0
1601944800000|2020-10-06 00:40:00|23872.1|23842.1|23884.1|23854.1|23887.5|23857.5|23869.6|23839.6|0
1601945100000|2020-10-06 00:45:00|23883.5|23853.5|23891.5|23861.5|23891.8|23861.8|23878.6|23848.6|0
1601945400000|2020-10-06 00:50:00|23891.8|23861.8|23889.1|23859.1|23892.2|23862.2|23886|23856|0
1601945700000|2020-10-06 00:55:00|23890.9|23860.9|23905.1|23875.1|23909.5|23879.5|23889.1|23859.1|0
1601946000000|2020-10-06 01:00:00|23905.8|23875.8|23898.3|23868.3|23905.8|23875.8|23895.9|23865.9|0
1601946300000|2020-10-06 01:05:00|23900.2|23870.2|23908.8|23878.8|23914.4|23884.4|23900.2|23870.2|0
1601946600000|2020-10-06 01:10:00|23908.5|23878.5|23914.4|23884.4|23920|23890|23908.2|23878.2|0
1601946900000|2020-10-06 01:15:00|23909.5|23879.5|23914.3|23909.3|23929.8|23924.8|23871.3|23866.3|2628
1601947200000|2020-10-06 01:20:00|23914.8|23909.8|23889.3|23884.3|23915.3|23910.3|23868.8|23863.8|1509
1601947500000|2020-10-06 01:25:00|23889.8|23884.8|23875.8|23870.8|23906.3|23901.3|23864.8|23859.8|1078
1601947800000|2020-10-06 01:30:00|23872.8|23867.8|23827.3|23822.3|23885.3|23880.3|23790.3|23785.3|3996
1601948100000|2020-10-06 01:35:00|23827.8|23822.8|23828.3|23823.3|23837.3|23832.3|23790.8|23785.8|2049
1601948400000|2020-10-06 01:40:00|23827.3|23822.3|23850.3|23845.3|23868.8|23863.8|23824.3|23819.3|2814
1601948700000|2020-10-06 01:45:00|23850.8|23845.8|23901.3|23896.3|23909.8|23904.8|23849.8|23844.8|2743
1601949000000|2020-10-06 01:50:00|23900.8|23895.8|23892.8|23887.8|23939.8|23934.8|23884.3|23879.3|2515
1601949300000|2020-10-06 01:55:00|23893.3|23888.3|23879.3|23874.3|23907.3|23902.3|23873.3|23868.3|1440
1601949600000|2020-10-06 02:00:00|23879.8|23874.8|23915.8|23910.8|23923.3|23918.3|23879.8|23874.8|1660
1601949900000|2020-10-06 02:05:00|23915.3|23910.3|23911.3|23906.3|23936.8|23931.8|23906.3|23901.3|1543
1601950200000|2020-10-06 02:10:00|23910.8|23905.8|23926.3|23921.3|23931.3|23926.3|23890.8|23885.8|1750
1601950500000|2020-10-06 02:15:00|23925.8|23920.8|23935.8|23930.8|23954.8|23949.8|23925.8|23920.8|2197
1601950800000|2020-10-06 02:20:00|23935.3|23930.3|23961.8|23956.8|23972.8|23967.8|23935.3|23930.3|2211
1601951100000|2020-10-06 02:25:00|23960.3|23955.3|23977.8|23972.8|23981.3|23976.3|23943.8|23938.8|1765
1601951400000|2020-10-06 02:30:00|23978.8|23973.8|23948.3|23943.3|23982.8|23977.8|23942.8|23937.8|2007
1601951700000|2020-10-06 02:35:00|23948.8|23943.8|23925.8|23920.8|23954.8|23949.8|23919.8|23914.8|1472
1601952000000|2020-10-06 02:40:00|23925.3|23920.3|23907.8|23902.8|23932.8|23927.8|23891.8|23886.8|2024
1601952300000|2020-10-06 02:45:00|23906.3|23901.3|23918.3|23913.3|23919.3|23914.3|23897.8|23892.8|883
1601952600000|2020-10-06 02:50:00|23917.8|23912.8|23899.8|23894.8|23925.8|23920.8|23898.8|23893.8|686
1601952900000|2020-10-06 02:55:00|23898.3|23893.3|23892.3|23887.3|23898.3|23893.3|23868.3|23863.3|1426
1601953200000|2020-10-06 03:00:00|23891.8|23886.8|23867.3|23862.3|23892.3|23887.3|23857.8|23852.8|1302
1601953500000|2020-10-06 03:05:00|23866.8|23861.8|23878.3|23873.3|23884.8|23879.8|23858.3|23853.3|710
1601953800000|2020-10-06 03:10:00|23877.8|23872.8|23894.8|23889.8|23895.3|23890.3|23872.3|23867.3|886
1601954100000|2020-10-06 03:15:00|23895.3|23890.3|23910.3|23905.3|23914.3|23909.3|23889.3|23884.3|987
1601954400000|2020-10-06 03:20:00|23909.8|23904.8|23918.8|23913.8|23928.8|23923.8|23909.3|23904.3|997
1601954700000|2020-10-06 03:25:00|23918.3|23913.3|23918.8|23913.8|23922.3|23917.3|23915.8|23910.8|577
1601955000000|2020-10-06 03:30:00|23917.8|23912.8|23937.3|23932.3|23944.3|23939.3|23916.8|23911.8|1134
1601955300000|2020-10-06 03:35:00|23936.3|23931.3|23920.3|23915.3|23944.8|23939.8|23918.8|23913.8|709
1601955600000|2020-10-06 03:40:00|23919.3|23914.3|23921.3|23916.3|23928.3|23923.3|23915.3|23910.3|427
1601955900000|2020-10-06 03:45:00|23921.8|23916.8|23918.3|23913.3|23927.3|23922.3|23913.3|23908.3|406
1601956200000|2020-10-06 03:50:00|23917.8|23912.8|23920.3|23915.3|23920.3|23915.3|23908.8|23903.8|383
1601956500000|2020-10-06 03:55:00|23920.8|23915.8|23929.3|23924.3|23930.8|23925.8|23919.3|23914.3|431
1601956800000|2020-10-06 04:00:00|23936.5|23906.5|23935.4|23905.4|23938.2|23908.2|23933|23903|0
1601957100000|2020-10-06 04:05:00|23935.7|23905.7|23940.2|23910.2|23940.2|23910.2|23935.2|23905.2|0
1601957400000|2020-10-06 04:10:00|23939.5|23909.5|23938.8|23908.8|23940.8|23910.8|23938.8|23908.8|0
1601957700000|2020-10-06 04:15:00|23939.1|23909.1|23934.9|23904.9|23942.9|23912.9|23934.9|23904.9|0
1601958000000|2020-10-06 04:20:00|23933.7|23903.7|23929.7|23899.7|23933.7|23903.7|23928.1|23898.1|0
1601958300000|2020-10-06 04:25:00|23929.4|23899.4|23936.1|23906.1|23936.1|23906.1|23929.4|23899.4|0
1601958600000|2020-10-06 04:30:00|23935.5|23905.5|23946|23916|23949.7|23919.7|23935.5|23905.5|0
1601958900000|2020-10-06 04:35:00|23945.4|23915.4|23947.2|23917.2|23949.7|23919.7|23944.4|23914.4|0
1601959200000|2020-10-06 04:40:00|23945.4|23915.4|23940.4|23910.4|23946|23916|23940.4|23910.4|0
1601959500000|2020-10-06 04:45:00|23939.8|23909.8|23933.1|23903.1|23939.8|23909.8|23929.4|23899.4|0
1601959800000|2020-10-06 04:50:00|23932.5|23902.5|23931.9|23901.9|23932.5|23902.5|23926.9|23896.9|0
1601960100000|2020-10-06 04:55:00|23932.5|23902.5|23936.8|23906.8|23936.8|23906.8|23931.9|23901.9|0
1601960400000|2020-10-06 05:00:00|23931.9|23901.9|23922.3|23917.3|23933.3|23928.3|23897.8|23892.8|917
1601960700000|2020-10-06 05:05:00|23922.8|23917.8|23899.8|23894.8|23930.8|23925.8|23891.3|23886.3|937
1601961000000|2020-10-06 05:10:00|23900.3|23895.3|23900.3|23895.3|23909.8|23904.8|23894.3|23889.3|450
1601961300000|2020-10-06 05:15:00|23900.8|23895.8|23907.3|23902.3|23911.8|23906.8|23899.8|23894.8|452
1601961600000|2020-10-06 05:20:00|23906.8|23901.8|23912.3|23907.3|23917.3|23912.3|23902.8|23897.8|403
1601961900000|2020-10-06 05:25:00|23912.8|23907.8|23908.3|23903.3|23915.8|23910.8|23900.8|23895.8|407
1601962200000|2020-10-06 05:30:00|23907.8|23902.8|23921.3|23916.3|23924.3|23919.3|23905.8|23900.8|522
1601962500000|2020-10-06 05:35:00|23920.8|23915.8|23920.8|23915.8|23929.3|23924.3|23915.3|23910.3|372
1601962800000|2020-10-06 05:40:00|23919.8|23914.8|23924.3|23919.3|23928.3|23923.3|23915.3|23910.3|348
1601963100000|2020-10-06 05:45:00|23924.8|23919.8|23931.3|23926.3|23938.8|23933.8|23921.3|23916.3|471
1601963400000|2020-10-06 05:50:00|23932.3|23927.3|23943.3|23938.3|23948.3|23943.3|23930.3|23925.3|468
1601963700000|2020-10-06 05:55:00|23942.8|23937.8|23944.8|23939.8|23947.3|23942.3|23937.3|23932.3|366
1601964000000|2020-10-06 06:00:00|23944.3|23939.3|23937.3|23932.3|23948.8|23943.8|23935.8|23930.8|563
1601964300000|2020-10-06 06:05:00|23937.8|23932.8|23948.8|23943.8|23957.8|23952.8|23937.8|23932.8|713
1601964600000|2020-10-06 06:10:00|23947.8|23942.8|23930.3|23925.3|23947.8|23942.8|23928.3|23923.3|561
1601964900000|2020-10-06 06:15:00|23930.8|23925.8|23937.3|23932.3|23939.3|23934.3|23929.3|23924.3|266
1601965200000|2020-10-06 06:20:00|23937.8|23932.8|23973.8|23968.8|23974.8|23969.8|23936.8|23931.8|890
1601965500000|2020-10-06 06:25:00|23974.8|23969.8|23955.3|23950.3|23977.8|23972.8|23954.3|23949.3|649
1601965800000|2020-10-06 06:30:00|23956.3|23951.3|23952.3|23947.3|23970.3|23965.3|23951.8|23946.8|568
1601966100000|2020-10-06 06:35:00|23951.8|23946.8|23943.8|23938.8|23952.3|23947.3|23938.8|23933.8|587
1601966400000|2020-10-06 06:40:00|23943.3|23938.3|23940.3|23935.3|23946.8|23941.8|23938.8|23933.8|348
1601966700000|2020-10-06 06:45:00|23940.8|23935.8|23943.8|23938.8|23947.8|23942.8|23939.8|23934.8|330
1601967000000|2020-10-06 06:50:00|23942.3|23937.3|23937.3|23932.3|23944.3|23939.3|23928.3|23923.3|508
1601967300000|2020-10-06 06:55:00|23938.3|23933.3|23936.3|23931.3|23944.8|23939.8|23933.3|23928.3|308
1601967600000|2020-10-06 07:00:00|23935.8|23930.8|23936.3|23931.3|23942.3|23937.3|23925.3|23920.3|752
1601967900000|2020-10-06 07:05:00|23935.8|23930.8|23960.3|23955.3|23971.3|23966.3|23933.3|23928.3|913
1601968200000|2020-10-06 07:10:00|23960.8|23955.8|23914.3|23909.3|23960.8|23955.8|23909.3|23904.3|1744
1601968500000|2020-10-06 07:15:00|23914.8|23909.8|23904.3|23899.3|23916.3|23911.3|23872.8|23867.8|1854
1601968800000|2020-10-06 07:20:00|23905.3|23900.3|23913.8|23908.8|23915.8|23910.8|23896.3|23891.3|665
1601969100000|2020-10-06 07:25:00|23914.3|23909.3|23920.8|23915.8|23923.8|23918.8|23909.8|23904.8|472
1601969400000|2020-10-06 07:30:00|23920.3|23915.3|23926.3|23921.3|23927.3|23922.3|23902.8|23897.8|791
1601969700000|2020-10-06 07:35:00|23925.8|23920.8|23924.8|23919.8|23928.3|23923.3|23917.3|23912.3|444
1601970000000|2020-10-06 07:40:00|23924.3|23919.3|23922.3|23917.3|23933.3|23928.3|23914.8|23909.8|846
1601970300000|2020-10-06 07:45:00|23921.3|23916.3|23928.8|23923.8|23931.3|23926.3|23916.3|23911.3|498
1601970600000|2020-10-06 07:50:00|23929.3|23924.3|23926.3|23921.3|23930.3|23925.3|23915.8|23910.8|722
1601970900000|2020-10-06 07:55:00|23925.8|23920.8|23952.8|23947.8|23955.8|23950.8|23925.3|23920.3|1259
1601971200000|2020-10-06 08:00:00|23951.3|23946.3|23933.3|23928.3|23972.3|23967.3|23928.8|23923.8|1321
1601971500000|2020-10-06 08:05:00|23935.8|23930.8|23951.3|23946.3|23968.8|23963.8|23926.8|23921.8|1434
1601971800000|2020-10-06 08:10:00|23953.3|23948.3|23961.3|23956.3|23965.3|23960.3|23944.3|23939.3|663
1601972100000|2020-10-06 08:15:00|23961.8|23956.8|23958.8|23953.8|23965.8|23960.8|23954.3|23949.3|673
1601972400000|2020-10-06 08:20:00|23959.3|23954.3|23952.3|23947.3|23960.8|23955.8|23947.3|23942.3|680
1601972700000|2020-10-06 08:25:00|23954.3|23949.3|23948.3|23943.3|23960.3|23955.3|23947.3|23942.3|878
1601973000000|2020-10-06 08:30:00|23965.7|23935.7|23975.7|23945.7|23977.1|23947.1|23961.3|23931.3|0
1601973300000|2020-10-06 08:35:00|23976.4|23946.4|23969.2|23939.2|23976.4|23946.4|23965.2|23935.2|0
1601973600000|2020-10-06 08:40:00|23968.9|23938.9|23952.9|23922.9|23968.9|23938.9|23936.5|23906.5|0
1601973900000|2020-10-06 08:45:00|23952.5|23922.5|23959.4|23929.4|23964.1|23934.1|23947.3|23917.3|0
1601974200000|2020-10-06 08:50:00|23959.7|23929.7|23970.9|23940.9|23971.5|23941.5|23959.7|23929.7|0
1601974500000|2020-10-06 08:55:00|23970.6|23940.6|23970.3|23940.3|23972.2|23942.2|23955.3|23925.3|0
1601974800000|2020-10-06 09:00:00|23970|23940|23970.9|23940.9|23971.5|23941.5|23959.1|23929.1|0
1601975100000|2020-10-06 09:05:00|23971.2|23941.2|23986.5|23956.5|23986.5|23956.5|23968.7|23938.7|0
1601975400000|2020-10-06 09:10:00|23986.1|23956.1|23990.8|23960.8|23990.8|23960.8|23979.6|23949.6|0
1601975700000|2020-10-06 09:15:00|23959.3|23951.3|23955.8|23947.8|23967.3|23959.3|23950.8|23942.8|333
1601976000000|2020-10-06 09:20:00|23956.3|23948.3|23950.3|23942.3|23956.8|23948.8|23946.8|23938.8|117
1601976300000|2020-10-06 09:25:00|23950.8|23942.8|23954.3|23946.3|23955.3|23947.3|23945.8|23937.8|90
1601976600000|2020-10-06 09:30:00|23953.8|23945.8|23949.8|23941.8|23955.8|23947.8|23948.3|23940.3|91
1601976900000|2020-10-06 09:35:00|23950.3|23942.3|23956.8|23948.8|23960.8|23952.8|23950.3|23942.3|161
1601977200000|2020-10-06 09:40:00|23956.3|23948.3|23950.3|23942.3|23956.8|23948.8|23946.8|23938.8|123
1601977500000|2020-10-06 09:45:00|23950.8|23942.8|23957.8|23949.8|23958.3|23950.3|23950.3|23942.3|83
1601977800000|2020-10-06 09:50:00|23958.3|23950.3|23966.3|23958.3|23969.8|23961.8|23957.8|23949.8|118
1601978100000|2020-10-06 09:55:00|23966.8|23958.8|23956.8|23948.8|23967.3|23959.3|23956.8|23948.8|61
1601978400000|2020-10-06 10:00:00|23956.3|23948.3|23932.8|23924.8|23956.3|23948.3|23932.3|23924.3|187
1601978700000|2020-10-06 10:05:00|23933.3|23925.3|23943.8|23935.8|23944.3|23936.3|23932.8|23924.8|78
1601979000000|2020-10-06 10:10:00|23944.3|23936.3|23955.3|23947.3|23955.8|23947.8|23940.8|23932.8|67
1601979300000|2020-10-06 10:15:00|23955.8|23947.8|23948.8|23940.8|23956.8|23948.8|23947.8|23939.8|126
1601979600000|2020-10-06 10:20:00|23949.3|23941.3|23957.8|23949.8|23959.3|23951.3|23947.3|23939.3|66
1601979900000|2020-10-06 10:25:00|23958.3|23950.3|23960.8|23952.8|23970.8|23962.8|23957.8|23949.8|160
1601980200000|2020-10-06 10:30:00|23961.3|23953.3|23955.8|23947.8|23962.3|23954.3|23952.8|23944.8|99
1601980500000|2020-10-06 10:35:00|23956.3|23948.3|23960.8|23952.8|23963.8|23955.8|23955.8|23947.8|65
1601980800000|2020-10-06 10:40:00|23961.3|23953.3|23960.3|23952.3|23964.3|23956.3|23958.8|23950.8|126
1601981100000|2020-10-06 10:45:00|23960.8|23952.8|23965.8|23957.8|23970.8|23962.8|23958.3|23950.3|60
1601981400000|2020-10-06 10:50:00|23965.3|23957.3|23958.3|23950.3|23969.3|23961.3|23956.3|23948.3|70
1601981700000|2020-10-06 10:55:00|23957.8|23949.8|23955.3|23947.3|23958.3|23950.3|23940.3|23932.3|174
1601982000000|2020-10-06 11:00:00|23955.8|23947.8|23962.8|23954.8|23964.8|23956.8|23950.3|23942.3|65
1601982300000|2020-10-06 11:05:00|23963.3|23955.3|23965.3|23957.3|23967.3|23959.3|23960.8|23952.8|72
1601982600000|2020-10-06 11:10:00|23965.8|23957.8|23963.8|23955.8|23967.8|23959.8|23960.8|23952.8|46
1601982900000|2020-10-06 11:15:00|23964.3|23956.3|23969.8|23961.8|23970.8|23962.8|23963.8|23955.8|55
1601983200000|2020-10-06 11:20:00|23970.3|23962.3|23971.3|23963.3|23974.8|23966.8|23969.8|23961.8|70
1601983500000|2020-10-06 11:25:00|23971.8|23963.8|24001.3|23993.3|24005.3|23997.3|23971.3|23963.3|384
1601983800000|2020-10-06 11:30:00|24000.8|23992.8|24000.3|23992.3|24003.8|23995.8|23997.3|23989.3|160
1601984100000|2020-10-06 11:35:00|23999.8|23991.8|24015.3|24007.3|24019.3|24011.3|23999.8|23991.8|208
1601984400000|2020-10-06 11:40:00|24015.8|24007.8|24015.3|24007.3|24018.8|24010.8|24012.3|24004.3|96
1601984700000|2020-10-06 11:45:00|24015.8|24007.8|24010.8|24002.8|24018.8|24010.8|24010.3|24002.3|109
1601985000000|2020-10-06 11:50:00|24011.3|24003.3|24011.8|24003.8|24014.3|24006.3|24008.8|24000.8|104
1601985300000|2020-10-06 11:55:00|24012.3|24004.3|24015.8|24007.8|24018.3|24010.3|24011.8|24003.8|32
1601985600000|2020-10-06 12:00:00|24016.3|24008.3|24006.8|23998.8|24016.8|24008.8|24005.3|23997.3|77
1601985900000|2020-10-06 12:05:00|24007.3|23999.3|24011.8|24003.8|24013.8|24005.8|24006.3|23998.3|52
1601986200000|2020-10-06 12:10:00|24012.3|24004.3|24017.8|24009.8|24025.8|24017.8|24011.3|24003.3|126
1601986500000|2020-10-06 12:15:00|24018.3|24010.3|24016.3|24008.3|24019.3|24011.3|24012.8|24004.8|54
1601986800000|2020-10-06 12:20:00|24016.8|24008.8|24027.3|24019.3|24036.8|24028.8|24016.3|24008.3|153
1601987100000|2020-10-06 12:25:00|24027.8|24019.8|24023.8|24015.8|24029.3|24021.3|24020.3|24012.3|103
1601987400000|2020-10-06 12:30:00|24024.3|24016.3|24039.8|24031.8|24046.3|24038.3|24022.3|24014.3|257
1601987700000|2020-10-06 12:35:00|24039.3|24031.3|24032.8|24024.8|24042.3|24034.3|24031.8|24023.8|140
1601988000000|2020-10-06 12:40:00|24033.3|24025.3|24024.8|24016.8|24033.8|24025.8|24022.3|24014.3|78
1601988300000|2020-10-06 12:45:00|24025.3|24017.3|24032.8|24024.8|24034.8|24026.8|24023.3|24015.3|85
1601988600000|2020-10-06 12:50:00|24032.3|24024.3|24023.3|24015.3|24034.3|24026.3|24023.3|24015.3|44
1601988900000|2020-10-06 12:55:00|24022.8|24014.8|24031.3|24023.3|24031.3|24023.3|24021.3|24013.3|72
1601989200000|2020-10-06 13:00:00|24032.8|24024.8|24032.3|24024.3|24037.8|24029.8|24028.3|24020.3|93
1601989500000|2020-10-06 13:05:00|24032.8|24024.8|24041.8|24033.8|24041.8|24033.8|24031.3|24023.3|67
1601989800000|2020-10-06 13:10:00|24041.3|24033.3|24029.3|24021.3|24041.8|24033.8|24027.8|24019.8|63
1601990100000|2020-10-06 13:15:00|24028.8|24020.8|24031.8|24023.8|24033.8|24025.8|24024.8|24016.8|63
1601990400000|2020-10-06 13:20:00|24031.3|24023.3|24030.3|24022.3|24039.3|24031.3|24027.8|24019.8|74
1601990700000|2020-10-06 13:25:00|24030.8|24022.8|24026.8|24018.8|24037.3|24029.3|24026.3|24018.3|94
1601991000000|2020-10-06 13:30:00|24026.3|24018.3|24043.3|24035.3|24052.8|24044.8|24018.8|24010.8|498
1601991300000|2020-10-06 13:35:00|24043.8|24035.8|24016.8|24008.8|24048.3|24040.3|24014.8|24006.8|350
1601991600000|2020-10-06 13:40:00|24016.3|24008.3|24014.8|24006.8|24030.8|24022.8|24012.8|24004.8|332
1601991900000|2020-10-06 13:45:00|24015.3|24007.3|23991.3|23983.3|24017.3|24009.3|23985.8|23977.8|437
1601992200000|2020-10-06 13:50:00|23990.8|23982.8|23990.3|23982.3|24008.3|24000.3|23986.8|23978.8|304
1601992500000|2020-10-06 13:55:00|23991.3|23983.3|24011.8|24003.8|24015.3|24007.3|23990.3|23982.3|251
1601992800000|2020-10-06 14:00:00|24010.8|24002.8|24040.8|24032.8|24044.8|24036.8|24008.8|24000.8|448
1601993100000|2020-10-06 14:05:00|24041.3|24033.3|24037.8|24029.8|24041.3|24033.3|24028.8|24020.8|176
1601993400000|2020-10-06 14:10:00|24038.3|24030.3|24049.8|24041.8|24050.8|24042.8|24034.8|24026.8|176
1601993700000|2020-10-06 14:15:00|24049.3|24041.3|24062.8|24054.8|24065.3|24057.3|24048.3|24040.3|327
1601994000000|2020-10-06 14:20:00|24063.3|24055.3|24062.3|24054.3|24066.8|24058.8|24055.8|24047.8|253
1601994300000|2020-10-06 14:25:00|24062.8|24054.8|24065.3|24057.3|24072.8|24064.8|24057.8|24049.8|208
1601994600000|2020-10-06 14:30:00|24065.8|24057.8|24063.3|24055.3|24077.3|24069.3|24057.8|24049.8|189
1601994900000|2020-10-06 14:35:00|24063.8|24055.8|24070.8|24062.8|24076.3|24068.3|24063.8|24055.8|233
1601995200000|2020-10-06 14:40:00|24071.3|24063.3|24023.8|24015.8|24087.3|24079.3|24019.8|24011.8|676
1601995500000|2020-10-06 14:45:00|24022.3|24014.3|24048.8|24040.8|24054.8|24046.8|24012.3|24004.3|367
1601995800000|2020-10-06 14:50:00|24049.3|24041.3|24045.8|24037.8|24062.8|24054.8|24041.8|24033.8|245
1601996100000|2020-10-06 14:55:00|24046.8|24038.8|24048.3|24040.3|24052.8|24044.8|24041.8|24033.8|141
1601996400000|2020-10-06 15:00:00|24047.8|24039.8|24049.8|24041.8|24051.8|24043.8|24044.8|24036.8|123
1601996700000|2020-10-06 15:05:00|24049.3|24041.3|24063.8|24055.8|24070.8|24062.8|24042.8|24034.8|310
1601997000000|2020-10-06 15:10:00|24064.8|24056.8|24060.8|24052.8|24066.3|24058.3|24050.3|24042.3|203
1601997300000|2020-10-06 15:15:00|24061.3|24053.3|24044.8|24036.8|24062.3|24054.3|24043.8|24035.8|245
1601997600000|2020-10-06 15:20:00|24044.3|24036.3|24037.8|24029.8|24056.3|24048.3|24037.8|24029.8|184
1601997900000|2020-10-06 15:25:00|24037.3|24029.3|24038.3|24030.3|24042.3|24034.3|24031.3|24023.3|219
1601998200000|2020-10-06 15:30:00|24036.8|24028.8|24037.8|24029.8|24043.3|24035.3|24029.3|24021.3|156
1601998500000|2020-10-06 15:35:00|24038.3|24030.3|24046.8|24038.8|24053.8|24045.8|24035.3|24027.3|204
1601998800000|2020-10-06 15:40:00|24046.3|24038.3|24054.3|24046.3|24059.3|24051.3|24044.3|24036.3|113
1601999100000|2020-10-06 15:45:00|24054.8|24046.8|24032.8|24024.8|24061.3|24053.3|24032.8|24024.8|270
1601999400000|2020-10-06 15:50:00|24031.8|24023.8|24020.8|24012.8|24034.8|24026.8|24010.8|24002.8|322
1601999700000|2020-10-06 15:55:00|24020.3|24012.3|24020.8|24012.8|24022.8|24014.8|24014.3|24006.3|136
1602000000000|2020-10-06 16:00:00|24021.3|24013.3|24014.8|24006.8|24025.3|24017.3|24012.3|24004.3|196
1602000300000|2020-10-06 16:05:00|24014.3|24006.3|24022.8|24014.8|24024.8|24016.8|24012.8|24004.8|135
1602000600000|2020-10-06 16:10:00|24022.3|24014.3|24028.8|24020.8|24031.3|24023.3|24019.8|24011.8|84
1602000900000|2020-10-06 16:15:00|24029.3|24021.3|24023.8|24015.8|24029.8|24021.8|24022.3|24014.3|67
1602001200000|2020-10-06 16:20:00|24023.3|24015.3|24031.3|24023.3|24031.8|24023.8|24022.8|24014.8|58
1602001500000|2020-10-06 16:25:00|24030.8|24022.8|24028.8|24020.8|24033.3|24025.3|24027.8|24019.8|30
1602001800000|2020-10-06 16:30:00|24028.3|24020.3|24025.3|24017.3|24032.8|24024.8|24025.3|24017.3|28
1602002100000|2020-10-06 16:35:00|24025.8|24017.8|24030.8|24022.8|24031.8|24023.8|24023.8|24015.8|34
1602002400000|2020-10-06 16:40:00|24030.3|24022.3|24036.3|24028.3|24038.3|24030.3|24029.3|24021.3|56
1602002700000|2020-10-06 16:45:00|24037.8|24029.8|24046.8|24038.8|24048.3|24040.3|24036.8|24028.8|140
1602003000000|2020-10-06 16:50:00|24047.3|24039.3|24055.3|24047.3|24055.8|24047.8|24045.3|24037.3|124
1602003300000|2020-10-06 16:55:00|24055.8|24047.8|24053.8|24045.8|24055.8|24047.8|24046.3|24038.3|58
1602003600000|2020-10-06 17:00:00|24054.3|24046.3|24047.3|24039.3|24054.3|24046.3|24045.3|24037.3|40
1602003900000|2020-10-06 17:05:00|24046.8|24038.8|24059.3|24051.3|24059.3|24051.3|24041.8|24033.8|73
1602004200000|2020-10-06 17:10:00|24058.8|24050.8|24064.3|24056.3|24065.8|24057.8|24054.8|24046.8|86
1602004500000|2020-10-06 17:15:00|24063.8|24055.8|24057.3|24049.3|24063.8|24055.8|24051.8|24043.8|76
1602004800000|2020-10-06 17:20:00|24056.8|24048.8|24050.8|24042.8|24063.8|24055.8|24050.8|24042.8|87
1602005100000|2020-10-06 17:25:00|24050.3|24042.3|24056.8|24048.8|24057.3|24049.3|24048.3|24040.3|73
1602005400000|2020-10-06 17:30:00|24054.8|24046.8|24059.8|24051.8|24063.3|24055.3|24054.3|24046.3|52
1602005700000|2020-10-06 17:35:00|24059.3|24051.3|24055.8|24047.8|24060.3|24052.3|24053.3|24045.3|50
1602006000000|2020-10-06 17:40:00|24055.3|24047.3|24056.3|24048.3|24062.8|24054.8|24050.8|24042.8|76
1602006300000|2020-10-06 17:45:00|24056.8|24048.8|24054.3|24046.3|24057.3|24049.3|24047.3|24039.3|72
1602006600000|2020-10-06 17:50:00|24054.8|24046.8|24053.3|24045.3|24058.3|24050.3|24047.8|24039.8|70
1602006900000|2020-10-06 17:55:00|24054.3|24046.3|24062.8|24054.8|24067.3|24059.3|24053.3|24045.3|115
1602007200000|2020-10-06 18:00:00|24062.3|24054.3|24061.3|24053.3|24064.8|24056.8|24057.3|24049.3|25
1602007500000|2020-10-06 18:05:00|24060.8|24052.8|24069.8|24061.8|24072.8|24064.8|24057.8|24049.8|78
1602007800000|2020-10-06 18:10:00|24070.3|24062.3|24076.8|24068.8|24077.8|24069.8|24066.8|24058.8|55
1602008100000|2020-10-06 18:15:00|24076.3|24068.3|24073.3|24065.3|24080.8|24072.8|24072.3|24064.3|55
1602008400000|2020-10-06 18:20:00|24072.8|24064.8|24084.8|24076.8|24085.3|24077.3|24072.3|24064.3|63
1602008700000|2020-10-06 18:25:00|24084.3|24076.3|24085.8|24077.8|24089.3|24081.3|24080.8|24072.8|91
1602009000000|2020-10-06 18:30:00|24086.8|24078.8|24093.8|24085.8|24095.3|24087.3|24086.3|24078.3|79
1602009300000|2020-10-06 18:35:00|24094.3|24086.3|24099.3|24091.3|24101.3|24093.3|24091.8|24083.8|75
1602009600000|2020-10-06 18:40:00|24099.8|24091.8|24102.8|24094.8|24106.8|24098.8|24095.3|24087.3|120
1602009900000|2020-10-06 18:45:00|24105.8|24097.8|24047.3|24039.3|24108.3|24100.3|24044.3|24036.3|378
1602010200000|2020-10-06 18:50:00|24047.8|24039.8|23951.8|23943.8|24049.8|24041.8|23948.8|23940.8|982
1602010500000|2020-10-06 18:55:00|23953.3|23945.3|24028.2|23998.2|24039.3|24031.3|23940.3|23932.3|503
1602010800000|2020-10-06 19:00:00|24027.7|23997.7|23999.5|23969.5|24027.7|23997.7|23964.1|23934.1|0
1602011100000|2020-10-06 19:05:00|23998.8|23968.8|23954|23924|24003.2|23973.2|23912.6|23882.6|0
1602011400000|2020-10-06 19:10:00|23954.2|23924.2|23966.7|23936.7|23982.1|23952.1|23937.5|23907.5|0
1602011700000|2020-10-06 19:15:00|23966.4|23936.4|23951.4|23921.4|23980.3|23950.3|23947.8|23917.8|0
1602012000000|2020-10-06 19:20:00|23951.7|23921.7|23954.8|23924.8|23970|23940|23944.6|23914.6|0
1602012300000|2020-10-06 19:25:00|23954.6|23924.6|23980.7|23950.7|23986.2|23956.2|23952.4|23922.4|0
1602012600000|2020-10-06 19:30:00|23979.2|23949.2|24011.7|23981.7|24013.2|23983.2|23976|23946|0
1602012900000|2020-10-06 19:35:00|24010.2|23980.2|23979.7|23949.7|24012.2|23982.2|23975.2|23945.2|0
1602013200000|2020-10-06 19:40:00|23978.2|23948.2|23968.1|23938.1|23982.4|23952.4|23957.7|23927.7|0
1602013500000|2020-10-06 19:45:00|23966.6|23936.6|23939.1|23909.1|23972.8|23942.8|23923.9|23893.9|0
1602013800000|2020-10-06 19:50:00|23938.1|23908.1|23927.3|23897.3|23940.4|23910.4|23915.6|23885.6|0
1602014100000|2020-10-06 19:55:00|23927.6|23897.6|23920.1|23890.1|23961|23931|23920.1|23890.1|0
1602014400000|2020-10-06 20:00:00|23921.9|23891.9|23929.1|23899.1|23946.6|23916.6|23919.1|23889.1|0
1602014700000|2020-10-06 20:05:00|23927.9|23897.9|23917|23887|23944.8|23914.8|23914.5|23884.5|0
1602015000000|2020-10-06 20:10:00|23918.3|23888.3|23935.9|23905.9|23950.8|23920.8|23918.3|23888.3|0
1602015300000|2020-10-06 20:15:00|23935.1|23905.1|23926.7|23896.7|23935.1|23905.1|23926.5|23896.5|0
1602015600000|2020-10-06 20:20:00|23926.3|23896.3|23926.8|23896.8|23929.2|23899.2|23925.7|23895.7|0
1602015900000|2020-10-06 20:25:00|23926.6|23896.6|23925.6|23895.6|23927.9|23897.9|23924.8|23894.8|0
1602016200000|2020-10-06 20:30:00|23933.5|23903.5|23901|23871|23937.3|23907.3|23899.8|23869.8|0
1602016500000|2020-10-06 20:35:00|23899.8|23869.8|23899.2|23869.2|23902.5|23872.5|23889.1|23859.1|0
1602016800000|2020-10-06 20:40:00|23898|23868|23905.6|23875.6|23907.5|23877.5|23898|23868|0
1602017100000|2020-10-06 20:45:00|23906.8|23876.8|23881.9|23851.9|23906.8|23876.8|23879.3|23849.3|0
1602017400000|2020-10-06 20:50:00|23883.2|23853.2|23858.7|23828.7|23885.7|23855.7|23846.6|23816.6|0
1602017700000|2020-10-06 20:55:00|23857.5|23827.5|23856|23826|23861.2|23831.2|23842.5|23812.5|0
1602018000000|2020-10-06 21:00:00|23856.6|23826.6|23865.8|23835.8|23867.1|23837.1|23855|23825|0
1602018300000|2020-10-06 21:05:00|23866.2|23836.2|23870.8|23840.8|23871.9|23841.9|23865.7|23835.7|0
1602018600000|2020-10-06 21:10:00|23871.9|23841.9|23867.2|23837.2|23874.9|23844.9|23866.7|23836.7|0
1602018900000|2020-10-06 21:15:00|23868.3|23838.3|23870.7|23840.7|23870.7|23840.7|23868.3|23838.3|0
1602019200000|2020-10-06 21:20:00|23869.3|23839.3|23871.3|23841.3|23871.8|23841.8|23868|23838|0
1602019500000|2020-10-06 21:25:00|23870.6|23840.6|23871.8|23841.8|23872.6|23842.6|23869.7|23839.7|0
1602019800000|2020-10-06 21:30:00|23872.6|23842.6|23872.7|23842.7|23874|23844|23871.6|23841.6|0
1602020100000|2020-10-06 21:35:00|23872.9|23842.9|23871.4|23841.4|23875|23845|23870.8|23840.8|0
1602020400000|2020-10-06 21:40:00|23871.2|23841.2|23872.4|23842.4|23872.4|23842.4|23871.2|23841.2|0
1602020700000|2020-10-06 21:45:00|23873.9|23843.9|23871.3|23841.3|23873.9|23843.9|23870.1|23840.1|0
1602021000000|2020-10-06 21:50:00|23871.2|23841.2|23870.9|23840.9|23873.7|23843.7|23870.9|23840.9|0
1602021300000|2020-10-06 21:55:00|23871.1|23841.1|23875.6|23845.6|23875.9|23845.9|23871.1|23841.1|0
1602021600000|2020-10-06 22:00:00|23874.1|23844.1|23883.3|23853.3|23886.5|23856.5|23850.3|23820.3|0
1602021900000|2020-10-06 22:05:00|23884.6|23854.6|23885.8|23855.8|23887.7|23857.7|23874.6|23844.6|0
1602022200000|2020-10-06 22:10:00|23886.4|23856.4|23891.4|23861.4|23892.7|23862.7|23883.9|23853.9|0
1602022500000|2020-10-06 22:15:00|23892.7|23862.7|23899.4|23869.4|23899.6|23869.6|23886.8|23856.8|0
1602022800000|2020-10-06 22:20:00|23900.6|23870.6|23901.7|23871.7|23904.2|23874.2|23896.5|23866.5|0
1602023100000|2020-10-06 22:25:00|23902.3|23872.3|23898|23868|23903.6|23873.6|23896.1|23866.1|0
1602023400000|2020-10-06 22:30:00|23899.2|23869.2|23908.4|23878.4|23919.2|23889.2|23899.2|23869.2|0
1602023700000|2020-10-06 22:35:00|23909|23879|23911.6|23881.6|23917.5|23887.5|23906.6|23876.6|0
1602024000000|2020-10-06 22:40:00|23912.2|23882.2|23913.5|23883.5|23917.9|23887.9|23907.9|23877.9|0
1602024300000|2020-10-06 22:45:00|23914.1|23884.1|23891.4|23861.4|23915.4|23885.4|23887.6|23857.6|0
1602024600000|2020-10-06 22:50:00|23890.2|23860.2|23868|23838|23899.6|23869.6|23868|23838|0
1602024900000|2020-10-06 22:55:00|23868.6|23838.6|23884.6|23854.6|23889.3|23859.3|23859.2|23829.2|0
1602025200000|2020-10-06 23:00:00|23882.8|23852.8|23906.5|23876.5|23909.7|23879.7|23877.2|23847.2|0
1602025500000|2020-10-06 23:05:00|23905.8|23875.8|23897.7|23867.7|23907.7|23877.7|23890.2|23860.2|0
1602025800000|2020-10-06 23:10:00|23897.1|23867.1|23886.9|23856.9|23900.2|23870.2|23883.9|23853.9|0
1602026100000|2020-10-06 23:15:00|23887.5|23857.5|23897.3|23867.3|23905.1|23875.1|23883.9|23853.9|0
1602026400000|2020-10-06 23:20:00|23898.6|23868.6|23911.3|23881.3|23911.3|23881.3|23897.3|23867.3|0
1602026700000|2020-10-06 23:25:00|23910|23880|23903.8|23873.8|23916.3|23886.3|23902.5|23872.5|0
1602027000000|2020-10-06 23:30:00|23904.4|23874.4|23909.1|23879.1|23912.5|23882.5|23900|23870|0
1602027300000|2020-10-06 23:35:00|23912.8|23882.8|23898.4|23868.4|23923.1|23893.1|23893.4|23863.4|0
1602027600000|2020-10-06 23:40:00|23899.1|23869.1|23918.9|23888.9|23919.5|23889.5|23897.8|23867.8|0
1602027900000|2020-10-06 23:45:00|23918.3|23888.3|23931.3|23901.3|23936.4|23906.4|23918.3|23888.3|0
1602028200000|2020-10-06 23:50:00|23931.9|23901.9|23933.2|23903.2|23937|23907|23928.2|23898.2|0
1602028500000|2020-10-06 23:55:00|23934.5|23904.5|23925.6|23895.6|23934.5|23904.5|23924.4|23894.4|0
1602028800000|2020-10-07 00:00:00|23926.9|23896.9|23931|23901|23934.7|23904.7|23918.1|23888.1|0
1602029100000|2020-10-07 00:05:00|23929.7|23899.7|23936|23906|23936|23906|23924.1|23894.1|0
1602029400000|2020-10-07 00:10:00|23934.7|23904.7|23939.2|23909.2|23945.9|23915.9|23932.2|23902.2|0
1602029700000|2020-10-07 00:15:00|23938.6|23908.6|23954.4|23924.4|23958.7|23928.7|23935.2|23905.2|0
1602030000000|2020-10-07 00:20:00|23954.7|23924.7|23951.8|23921.8|23958.7|23928.7|23945.8|23915.8|0
1602030300000|2020-10-07 00:25:00|23952.1|23922.1|23946.4|23916.4|23957.7|23927.7|23940.5|23910.5|0
1602030600000|2020-10-07 00:30:00|23945.8|23915.8|23940.2|23910.2|23947.1|23917.1|23937.8|23907.8|0
1602030900000|2020-10-07 00:35:00|23939.6|23909.6|23928.2|23898.2|23939.9|23909.9|23926.5|23896.5|0
1602031200000|2020-10-07 00:40:00|23928.5|23898.5|23934.7|23904.7|23942|23912|23928.2|23898.2|0
1602031500000|2020-10-07 00:45:00|23934|23904|23932.2|23902.2|23943.4|23913.4|23930.3|23900.3|0
1602031800000|2020-10-07 00:50:00|23935.9|23905.9|23931.2|23901.2|23938.4|23908.4|23926.8|23896.8|0
1602032100000|2020-10-07 00:55:00|23930.9|23900.9|23939.6|23909.6|23942.8|23912.8|23930.9|23900.9|0
1602032400000|2020-10-07 01:00:00|23937.8|23907.8|23918.4|23888.4|23937.8|23907.8|23906.9|23876.9|0
1602032700000|2020-10-07 01:05:00|23919.1|23889.1|23918.4|23888.4|23929|23899|23918.4|23888.4|0
1602033000000|2020-10-07 01:10:00|23919.1|23889.1|23929.7|23899.7|23930.6|23900.6|23919.1|23889.1|0
1602033300000|2020-10-07 01:15:00|23924|23894|23981.3|23976.3|23985.8|23980.8|23901.8|23894|2781
1602033600000|2020-10-07 01:20:00|23980.8|23975.8|23955.8|23950.8|23985.3|23980.3|23944.3|23939.3|1801
1602033900000|2020-10-07 01:25:00|23953.8|23948.8|23951.8|23946.8|23965.8|23960.8|23945.8|23940.8|726
1602034200000|2020-10-07 01:30:00|23951.3|23946.3|23922.8|23917.8|23952.8|23947.8|23894.8|23889.8|4058
1602034500000|2020-10-07 01:35:00|23923.8|23918.8|23900.3|23895.3|23945.8|23940.8|23881.3|23876.3|2673
1602034800000|2020-10-07 01:40:00|23898.8|23893.8|23907.8|23902.8|23934.8|23929.8|23884.3|23879.3|1937
1602035100000|2020-10-07 01:45:00|23907.3|23902.3|23961.8|23956.8|23966.3|23961.3|23900.8|23895.8|2067
1602035400000|2020-10-07 01:50:00|23963.3|23958.3|23993.3|23988.3|24010.8|24005.8|23953.8|23948.8|2413
1602035700000|2020-10-07 01:55:00|23994.3|23989.3|24114.8|24109.8|24127.8|24122.8|23994.3|23989.3|5411
1602036000000|2020-10-07 02:00:00|24115.8|24110.8|24139.8|24134.8|24159.3|24154.3|24115.8|24110.8|4183
1602036300000|2020-10-07 02:05:00|24139.3|24134.3|24123.8|24118.8|24144.8|24139.8|24103.3|24098.3|2475
1602036600000|2020-10-07 02:10:00|24123.3|24118.3|24141.8|24136.8|24154.8|24149.8|24117.3|24112.3|1583
1602036900000|2020-10-07 02:15:00|24142.3|24137.3|24172.8|24167.8|24177.3|24172.3|24129.8|24124.8|2356
1602037200000|2020-10-07 02:20:00|24171.8|24166.8|24147.3|24142.3|24179.3|24174.3|24133.3|24128.3|2064
1602037500000|2020-10-07 02:25:00|24146.8|24141.8|24143.3|24138.3|24184.8|24179.8|24143.3|24138.3|1673
1602037800000|2020-10-07 02:30:00|24145.3|24140.3|24132.8|24127.8|24159.8|24154.8|24121.3|24116.3|1369
1602038100000|2020-10-07 02:35:00|24132.3|24127.3|24142.8|24137.8|24146.8|24141.8|24117.3|24112.3|985
1602038400000|2020-10-07 02:40:00|24143.3|24138.3|24108.8|24103.8|24158.8|24153.8|24098.8|24093.8|1810
1602038700000|2020-10-07 02:45:00|24108.3|24103.3|24111.8|24106.8|24120.8|24115.8|24100.3|24095.3|1082
1602039000000|2020-10-07 02:50:00|24112.3|24107.3|24116.8|24111.8|24130.8|24125.8|24102.8|24097.8|1099
1602039300000|2020-10-07 02:55:00|24116.3|24111.3|24074.3|24069.3|24136.8|24131.8|24065.3|24060.3|1889
1602039600000|2020-10-07 03:00:00|24073.8|24068.8|24072.3|24067.3|24085.3|24080.3|24057.3|24052.3|1966
1602039900000|2020-10-07 03:05:00|24071.3|24066.3|24087.3|24082.3|24089.8|24084.8|24065.8|24060.8|645
1602040200000|2020-10-07 03:10:00|24089.3|24084.3|24107.8|24102.8|24111.8|24106.8|24071.8|24066.8|1080
1602040500000|2020-10-07 03:15:00|24108.3|24103.3|24100.3|24095.3|24123.3|24118.3|24089.8|24084.8|816
1602040800000|2020-10-07 03:20:00|24098.8|24093.8|24089.8|24084.8|24098.8|24093.8|24078.8|24073.8|610
1602041100000|2020-10-07 03:25:00|24089.3|24084.3|24089.8|24084.8|24101.8|24096.8|24084.3|24079.3|497
1602041400000|2020-10-07 03:30:00|24090.3|24085.3|24095.3|24090.3|24095.3|24090.3|24077.3|24072.3|446
1602041700000|2020-10-07 03:35:00|24095.8|24090.8|24088.8|24083.8|24109.8|24104.8|24083.3|24078.3|579
1602042000000|2020-10-07 03:40:00|24088.3|24083.3|24109.3|24104.3|24112.8|24107.8|24087.8|24082.8|534
1602042300000|2020-10-07 03:45:00|24108.8|24103.8|24117.3|24112.3|24120.8|24115.8|24093.3|24088.3|428
1602042600000|2020-10-07 03:50:00|24117.8|24112.8|24104.3|24099.3|24119.3|24114.3|24101.3|24096.3|384
1602042900000|2020-10-07 03:55:00|24104.8|24099.8|24097.8|24092.8|24107.3|24102.3|24094.8|24089.8|470
1602043200000|2020-10-07 04:00:00|24111.7|24081.7|24112.6|24082.6|24116.9|24086.9|24107.6|24077.6|1
1602043500000|2020-10-07 04:05:00|24112.2|24082.2|24112.2|24082.2|24116.6|24086.6|24107.6|24077.6|0
1602043800000|2020-10-07 04:10:00|24111.6|24081.6|24112.2|24082.2|24112.2|24082.2|24111.3|24081.3|0
1602044100000|2020-10-07 04:15:00|24111.6|24081.6|24129.6|24099.6|24130.8|24100.8|24111.6|24081.6|0
1602044400000|2020-10-07 04:20:00|24127.7|24097.7|24137.5|24107.5|24142.2|24112.2|24127.1|24097.1|0
1602044700000|2020-10-07 04:25:00|24137.8|24107.8|24132.2|24102.2|24141.3|24111.3|24130.9|24100.9|0
1602045000000|2020-10-07 04:30:00|24131.8|24101.8|24125.9|24095.9|24135.9|24105.9|24120.2|24090.2|0
1602045300000|2020-10-07 04:35:00|24126.2|24096.2|24133.3|24103.3|24138.4|24108.4|24126.2|24096.2|0
1602045600000|2020-10-07 04:40:00|24133.9|24103.9|24138|24108|24141.5|24111.5|24133.9|24103.9|0
1602045900000|2020-10-07 04:45:00|24138.6|24108.6|24138|24108|24141.7|24111.7|24138|24108|0
1602046200000|2020-10-07 04:50:00|24137.3|24107.3|24134.2|24104.2|24138.9|24108.9|24133|24103|0
1602046500000|2020-10-07 04:55:00|24136.1|24106.1|24139.9|24109.9|24140.5|24110.5|24135.5|24105.5|0
1602046800000|2020-10-07 05:00:00|24140.5|24110.5|24129.3|24124.3|24140.5|24128.8|24106.8|24101.8|1017
1602047100000|2020-10-07 05:05:00|24128.8|24123.8|24127.3|24122.3|24130.3|24125.3|24114.8|24109.8|477
1602047400000|2020-10-07 05:10:00|24127.8|24122.8|24127.3|24122.3|24133.3|24128.3|24121.8|24116.8|489
1602047700000|2020-10-07 05:15:00|24126.8|24121.8|24136.8|24131.8|24141.3|24136.3|24124.3|24119.3|463
1602048000000|2020-10-07 05:20:00|24137.3|24132.3|24123.8|24118.8|24138.8|24133.8|24117.3|24112.3|507
1602048300000|2020-10-07 05:25:00|24123.3|24118.3|24119.8|24114.8|24123.8|24118.8|24111.3|24106.3|448
1602048600000|2020-10-07 05:30:00|24119.3|24114.3|24121.8|24116.8|24122.8|24117.8|24103.8|24098.8|421
1602048900000|2020-10-07 05:35:00|24122.3|24117.3|24169.3|24164.3|24169.8|24164.8|24114.8|24109.8|1236
1602049200000|2020-10-07 05:40:00|24167.8|24162.8|24202.3|24197.3|24234.8|24229.8|24167.8|24162.8|3062
1602049500000|2020-10-07 05:45:00|24202.8|24197.8|24192.8|24187.8|24211.8|24206.8|24182.8|24177.8|799
1602049800000|2020-10-07 05:50:00|24193.3|24188.3|24191.3|24186.3|24198.8|24193.8|24184.3|24179.3|569
1602050100000|2020-10-07 05:55:00|24190.8|24185.8|24167.3|24162.3|24195.8|24190.8|24159.8|24154.8|888
1602050400000|2020-10-07 06:00:00|24168.8|24163.8|24169.3|24164.3|24180.8|24175.8|24158.8|24153.8|697
1602050700000|2020-10-07 06:05:00|24169.8|24164.8|24167.8|24162.8|24181.3|24176.3|24163.3|24158.3|587
1602051000000|2020-10-07 06:10:00|24167.3|24162.3|24193.8|24188.8|24193.8|24188.8|24165.8|24160.8|504
1602051300000|2020-10-07 06:15:00|24193.3|24188.3|24206.8|24201.8|24226.3|24221.3|24184.8|24179.8|1337
1602051600000|2020-10-07 06:20:00|24207.8|24202.8|24190.8|24185.8|24208.8|24203.8|24185.3|24180.3|659
1602051900000|2020-10-07 06:25:00|24190.3|24185.3|24184.8|24179.8|24192.3|24187.3|24177.8|24172.8|459
1602052200000|2020-10-07 06:30:00|24185.3|24180.3|24211.3|24206.3|24216.3|24211.3|24180.8|24175.8|785
1602052500000|2020-10-07 06:35:00|24212.3|24207.3|24213.8|24208.8|24221.3|24216.3|24203.3|24198.3|727
1602052800000|2020-10-07 06:40:00|24213.3|24208.3|24193.8|24188.8|24214.8|24209.8|24192.3|24187.3|509
1602053100000|2020-10-07 06:45:00|24193.3|24188.3|24198.8|24193.8|24204.8|24199.8|24186.8|24181.8|355
1602053400000|2020-10-07 06:50:00|24199.3|24194.3|24196.3|24191.3|24212.8|24207.8|24194.3|24189.3|394
1602053700000|2020-10-07 06:55:00|24196.8|24191.8|24215.8|24210.8|24219.3|24214.3|24193.3|24188.3|398
1602054000000|2020-10-07 07:00:00|24216.8|24211.8|24206.8|24201.8|24219.8|24214.8|24195.3|24190.3|808
1602054300000|2020-10-07 07:05:00|24206.3|24201.3|24213.8|24208.8|24235.3|24230.3|24204.8|24199.8|2858
1602054600000|2020-10-07 07:10:00|24214.3|24209.3|24220.8|24215.8|24237.8|24232.8|24199.8|24194.8|1142
1602054900000|2020-10-07 07:15:00|24220.3|24215.3|24202.8|24197.8|24231.3|24226.3|24202.8|24197.8|555
1602055200000|2020-10-07 07:20:00|24201.8|24196.8|24193.8|24188.8|24209.3|24204.3|24189.8|24184.8|737
1602055500000|2020-10-07 07:25:00|24192.8|24187.8|24196.8|24191.8|24206.3|24201.3|24182.8|24177.8|480
1602055800000|2020-10-07 07:30:00|24196.3|24191.3|24195.8|24190.8|24207.8|24202.8|24191.8|24186.8|450
1602056100000|2020-10-07 07:35:00|24195.3|24190.3|24188.8|24183.8|24201.8|24196.8|24185.3|24180.3|655
1602056400000|2020-10-07 07:40:00|24188.3|24183.3|24188.8|24183.8|24192.3|24187.3|24184.3|24179.3|553
1602056700000|2020-10-07 07:45:00|24189.3|24184.3|24200.3|24195.3|24201.8|24196.8|24187.3|24182.3|567
1602057000000|2020-10-07 07:50:00|24201.3|24196.3|24239.8|24234.8|24251.8|24246.8|24201.3|24196.3|1572
1602057300000|2020-10-07 07:55:00|24238.3|24233.3|24239.8|24234.8|24251.3|24246.3|24231.3|24226.3|1601
1602057600000|2020-10-07 08:00:00|24240.3|24235.3|24235.3|24230.3|24243.3|24238.3|24226.3|24221.3|807
1602057900000|2020-10-07 08:05:00|24235.8|24230.8|24244.8|24239.8|24264.8|24259.8|24234.8|24229.8|1438
1602058200000|2020-10-07 08:10:00|24245.8|24240.8|24235.8|24230.8|24251.8|24246.8|24231.3|24226.3|1079
1602058500000|2020-10-07 08:15:00|24235.3|24230.3|24223.3|24218.3|24235.8|24230.8|24220.3|24215.3|833
1602058800000|2020-10-07 08:20:00|24222.8|24217.8|24202.8|24197.8|24223.3|24218.3|24201.8|24196.8|1108
1602059100000|2020-10-07 08:25:00|24202.3|24197.3|24169.8|24164.8|24204.8|24199.8|24164.8|24159.8|1353
1602059400000|2020-10-07 08:30:00|24183.2|24153.2|24187.5|24157.5|24187.5|24157.5|24174.3|24144.3|0
1602059700000|2020-10-07 08:35:00|24187.8|24157.8|24202.8|24172.8|24209.2|24179.2|24181.9|24151.9|0
1602060000000|2020-10-07 08:40:00|24203.1|24173.1|24197|24167|24209.7|24179.7|24192.7|24162.7|0
1602060300000|2020-10-07 08:45:00|24196.4|24166.4|24215.8|24185.8|24221.1|24191.1|24195.8|24165.8|0
1602060600000|2020-10-07 08:50:00|24215.5|24185.5|24219.6|24189.6|24228.7|24198.7|24210.5|24180.5|0
1602060900000|2020-10-07 08:55:00|24219.9|24189.9|24221.6|24191.6|24230.4|24200.4|24215.9|24185.9|0
1602061200000|2020-10-07 09:00:00|24222.3|24192.3|24212.3|24182.3|24222.9|24192.9|24207.2|24177.2|0
1602061500000|2020-10-07 09:05:00|24212.9|24182.9|24195.2|24165.2|24213.5|24183.5|24194.6|24164.6|0
1602061800000|2020-10-07 09:10:00|24194.6|24164.6|24189.5|24159.5|24200.1|24170.1|24188.3|24158.3|0
1602062100000|2020-10-07 09:15:00|24172.8|24164.8|24203.8|24195.8|24210.8|24202.8|24172.8|24164.8|595
1602062400000|2020-10-07 09:20:00|24203.3|24195.3|24197.8|24189.8|24210.8|24202.8|24196.3|24188.3|88
1602062700000|2020-10-07 09:25:00|24197.3|24189.3|24185.8|24177.8|24197.8|24189.8|24180.8|24172.8|117
1602063000000|2020-10-07 09:30:00|24186.3|24178.3|24189.3|24181.3|24194.8|24186.8|24183.8|24175.8|106
1602063300000|2020-10-07 09:35:00|24188.8|24180.8|24196.8|24188.8|24198.8|24190.8|24187.3|24179.3|97
1602063600000|2020-10-07 09:40:00|24196.3|24188.3|24207.3|24199.3|24207.8|24199.8|24194.3|24186.3|60
1602063900000|2020-10-07 09:45:00|24207.8|24199.8|24193.3|24185.3|24209.3|24201.3|24193.3|24185.3|125
1602064200000|2020-10-07 09:50:00|24193.8|24185.8|24192.3|24184.3|24198.8|24190.8|24191.3|24183.3|57
1602064500000|2020-10-07 09:55:00|24191.8|24183.8|24193.8|24185.8|24200.3|24192.3|24186.3|24178.3|80
1602064800000|2020-10-07 10:00:00|24193.3|24185.3|24186.3|24178.3|24193.8|24185.8|24179.3|24171.3|131
1602065100000|2020-10-07 10:05:00|24185.8|24177.8|24186.3|24178.3|24190.3|24182.3|24183.3|24175.3|47
1602065400000|2020-10-07 10:10:00|24185.8|24177.8|24194.3|24186.3|24196.8|24188.8|24182.3|24174.3|58
1602065700000|2020-10-07 10:15:00|24193.8|24185.8|24192.8|24184.8|24195.8|24187.8|24189.8|24181.8|43
1602066000000|2020-10-07 10:20:00|24192.3|24184.3|24205.8|24197.8|24205.8|24197.8|24184.8|24176.8|79
1602066300000|2020-10-07 10:25:00|24205.3|24197.3|24195.3|24187.3|24205.8|24197.8|24194.8|24186.8|42
1602066600000|2020-10-07 10:30:00|24195.8|24187.8|24184.3|24176.3|24195.8|24187.8|24182.8|24174.8|98
1602066900000|2020-10-07 10:35:00|24183.8|24175.8|24184.8|24176.8|24186.8|24178.8|24173.8|24165.8|115
1602067200000|2020-10-07 10:40:00|24185.3|24177.3|24178.3|24170.3|24185.3|24177.3|24172.8|24164.8|58
1602067500000|2020-10-07 10:45:00|24177.8|24169.8|24185.3|24177.3|24185.3|24177.3|24175.3|24167.3|60
1602067800000|2020-10-07 10:50:00|24184.8|24176.8|24200.3|24192.3|24201.3|24193.3|24182.8|24174.8|109
1602068100000|2020-10-07 10:55:00|24200.8|24192.8|24202.3|24194.3|24208.8|24200.8|24199.3|24191.3|91
1602068400000|2020-10-07 11:00:00|24200.8|24192.8|24196.3|24188.3|24203.3|24195.3|24194.8|24186.8|44
1602068700000|2020-10-07 11:05:00|24195.8|24187.8|24197.3|24189.3|24203.3|24195.3|24195.3|24187.3|44
1602069000000|2020-10-07 11:10:00|24197.8|24189.8|24197.8|24189.8|24200.8|24192.8|24196.8|24188.8|131
1602069300000|2020-10-07 11:15:00|24197.3|24189.3|24190.3|24182.3|24197.3|24189.3|24186.8|24178.8|75
1602069600000|2020-10-07 11:20:00|24189.8|24181.8|24188.3|24180.3|24192.8|24184.8|24183.3|24175.3|62
1602069900000|2020-10-07 11:25:00|24187.8|24179.8|24192.3|24184.3|24193.8|24185.8|24182.8|24174.8|56
1602070200000|2020-10-07 11:30:00|24191.8|24183.8|24186.3|24178.3|24192.8|24184.8|24184.3|24176.3|39
1602070500000|2020-10-07 11:35:00|24186.8|24178.8|24188.8|24180.8|24191.8|24183.8|24182.8|24174.8|91
1602070800000|2020-10-07 11:40:00|24189.3|24181.3|24195.3|24187.3|24197.3|24189.3|24186.8|24178.8|101
1602071100000|2020-10-07 11:45:00|24195.8|24187.8|24198.3|24190.3|24202.3|24194.3|24194.3|24186.3|69
1602071400000|2020-10-07 11:50:00|24197.8|24189.8|24197.3|24189.3|24200.3|24192.3|24193.3|24185.3|50
1602071700000|2020-10-07 11:55:00|24196.8|24188.8|24213.8|24205.8|24217.8|24209.8|24195.8|24187.8|154
1602072000000|2020-10-07 12:00:00|24211.8|24203.8|24213.3|24205.3|24220.8|24212.8|24208.8|24200.8|91
1602072300000|2020-10-07 12:05:00|24213.8|24205.8|24215.3|24207.3|24219.8|24211.8|24208.3|24200.3|63
1602072600000|2020-10-07 12:10:00|24215.8|24207.8|24217.3|24209.3|24222.8|24214.8|24215.3|24207.3|106
1602072900000|2020-10-07 12:15:00|24217.8|24209.8|24226.3|24218.3|24232.8|24224.8|24217.8|24209.8|139
1602073200000|2020-10-07 12:20:00|24225.8|24217.8|24217.3|24209.3|24226.8|24218.8|24216.3|24208.3|68
1602073500000|2020-10-07 12:25:00|24216.8|24208.8|24213.8|24205.8|24220.3|24212.3|24209.8|24201.8|50
1602073800000|2020-10-07 12:30:00|24213.3|24205.3|24216.3|24208.3|24217.8|24209.8|24211.3|24203.3|256
1602074100000|2020-10-07 12:35:00|24215.8|24207.8|24224.3|24216.3|24224.8|24216.8|24213.8|24205.8|60
1602074400000|2020-10-07 12:40:00|24224.8|24216.8|24237.3|24229.3|24237.8|24229.8|24222.3|24214.3|178
1602074700000|2020-10-07 12:45:00|24236.8|24228.8|24234.8|24226.8|24244.3|24236.3|24231.8|24223.8|162
1602075000000|2020-10-07 12:50:00|24234.3|24226.3|24240.3|24232.3|24241.3|24233.3|24231.8|24223.8|88
1602075300000|2020-10-07 12:55:00|24240.8|24232.8|24235.3|24227.3|24246.8|24238.8|24234.3|24226.3|122
1602075600000|2020-10-07 13:00:00|24234.3|24226.3|24235.3|24227.3|24237.8|24229.8|24228.3|24220.3|207
1602075900000|2020-10-07 13:05:00|24235.8|24227.8|24241.8|24233.8|24243.8|24235.8|24234.3|24226.3|111
1602076200000|2020-10-07 13:10:00|24242.3|24234.3|24252.3|24244.3|24252.8|24244.8|24240.3|24232.3|187
1602076500000|2020-10-07 13:15:00|24252.8|24244.8|24244.3|24236.3|24254.8|24246.8|24235.8|24227.8|115
1602076800000|2020-10-07 13:20:00|24244.8|24236.8|24239.3|24231.3|24247.3|24239.3|24236.8|24228.8|72
1602077100000|2020-10-07 13:25:00|24239.8|24231.8|24234.3|24226.3|24243.3|24235.3|24233.3|24225.3|112
1602077400000|2020-10-07 13:30:00|24233.8|24225.8|24240.3|24232.3|24263.3|24255.3|24229.3|24221.3|462
1602077700000|2020-10-07 13:35:00|24239.8|24231.8|24223.3|24215.3|24247.8|24239.8|24223.3|24215.3|283
1602078000000|2020-10-07 13:40:00|24222.8|24214.8|24242.3|24234.3|24243.8|24235.8|24221.8|24213.8|267
1602078300000|2020-10-07 13:45:00|24242.8|24234.8|24251.8|24243.8|24256.3|24248.3|24237.3|24229.3|201
1602078600000|2020-10-07 13:50:00|24251.3|24243.3|24264.8|24256.8|24266.3|24258.3|24245.3|24237.3|237
1602078900000|2020-10-07 13:55:00|24265.3|24257.3|24252.3|24244.3|24266.3|24258.3|24247.3|24239.3|305
1602079200000|2020-10-07 14:00:00|24253.3|24245.3|24245.8|24237.8|24254.3|24246.3|24234.8|24226.8|320
1602079500000|2020-10-07 14:05:00|24245.3|24237.3|24245.3|24237.3|24250.3|24242.3|24234.3|24226.3|166
1602079800000|2020-10-07 14:10:00|24245.8|24237.8|24226.3|24218.3|24248.8|24240.8|24223.8|24215.8|199
1602080100000|2020-10-07 14:15:00|24227.3|24219.3|24235.8|24227.8|24236.8|24228.8|24218.8|24210.8|262
1602080400000|2020-10-07 14:20:00|24236.3|24228.3|24238.3|24230.3|24246.3|24238.3|24228.8|24220.8|214
1602080700000|2020-10-07 14:25:00|24237.8|24229.8|24232.3|24224.3|24241.3|24233.3|24229.8|24221.8|168
1602081000000|2020-10-07 14:30:00|24232.8|24224.8|24250.3|24242.3|24253.3|24245.3|24230.8|24222.8|299
1602081300000|2020-10-07 14:35:00|24248.8|24240.8|24233.8|24225.8|24249.8|24241.8|24229.3|24221.3|199
1602081600000|2020-10-07 14:40:00|24233.3|24225.3|24237.3|24229.3|24239.8|24231.8|24228.8|24220.8|128
1602081900000|2020-10-07 14:45:00|24237.8|24229.8|24242.8|24234.8|24244.8|24236.8|24232.3|24224.3|114
1602082200000|2020-10-07 14:50:00|24243.3|24235.3|24247.8|24239.8|24251.3|24243.3|24239.3|24231.3|111
1602082500000|2020-10-07 14:55:00|24247.3|24239.3|24247.8|24239.8|24251.8|24243.8|24240.3|24232.3|224
1602082800000|2020-10-07 15:00:00|24248.3|24240.3|24261.3|24253.3|24263.8|24255.8|24243.3|24235.3|240
1602083100000|2020-10-07 15:05:00|24260.8|24252.8|24270.8|24262.8|24272.3|24264.3|24260.8|24252.8|244
1602083400000|2020-10-07 15:10:00|24271.3|24263.3|24268.3|24260.3|24274.8|24266.8|24261.3|24253.3|196
1602083700000|2020-10-07 15:15:00|24267.8|24259.8|24272.3|24264.3|24279.8|24271.8|24265.8|24257.8|198
1602084000000|2020-10-07 15:20:00|24272.8|24264.8|24275.3|24267.3|24276.3|24268.3|24265.3|24257.3|144
1602084300000|2020-10-07 15:25:00|24274.8|24266.8|24281.3|24273.3|24286.8|24278.8|24264.3|24256.3|226
1602084600000|2020-10-07 15:30:00|24280.8|24272.8|24279.3|24271.3|24285.3|24277.3|24274.3|24266.3|114
1602084900000|2020-10-07 15:35:00|24279.8|24271.8|24273.3|24265.3|24281.3|24273.3|24273.3|24265.3|145
1602085200000|2020-10-07 15:40:00|24273.8|24265.8|24269.3|24261.3|24274.8|24266.8|24267.3|24259.3|66
1602085500000|2020-10-07 15:45:00|24268.3|24260.3|24266.3|24258.3|24269.8|24261.8|24264.8|24256.8|44
1602085800000|2020-10-07 15:50:00|24267.3|24259.3|24257.8|24249.8|24267.3|24259.3|24257.8|24249.8|149
1602086100000|2020-10-07 15:55:00|24258.3|24250.3|24260.3|24252.3|24263.8|24255.8|24257.3|24249.3|83
1602086400000|2020-10-07 16:00:00|24260.8|24252.8|24256.8|24248.8|24262.3|24254.3|24256.3|24248.3|57
1602086700000|2020-10-07 16:05:00|24256.3|24248.3|24255.3|24247.3|24261.3|24253.3|24254.3|24246.3|66
1602087000000|2020-10-07 16:10:00|24255.8|24247.8|24263.3|24255.3|24264.8|24256.8|24254.8|24246.8|58
1602087300000|2020-10-07 16:15:00|24262.8|24254.8|24265.3|24257.3|24267.8|24259.8|24260.3|24252.3|59
1602087600000|2020-10-07 16:20:00|24265.8|24257.8|24264.3|24256.3|24267.8|24259.8|24261.3|24253.3|23
1602087900000|2020-10-07 16:25:00|24264.8|24256.8|24184.3|24176.3|24267.8|24259.8|24171.8|24163.8|981
1602088200000|2020-10-07 16:30:00|24184.8|24176.8|24210.3|24202.3|24214.3|24206.3|24166.8|24158.8|458
1602088500000|2020-10-07 16:35:00|24209.8|24201.8|24207.3|24199.3|24212.3|24204.3|24197.8|24189.8|162
1602088800000|2020-10-07 16:40:00|24206.8|24198.8|24214.8|24206.8|24217.8|24209.8|24205.3|24197.3|95
1602089100000|2020-10-07 16:45:00|24215.3|24207.3|24226.8|24218.8|24227.3|24219.3|24211.3|24203.3|91
1602089400000|2020-10-07 16:50:00|24227.3|24219.3|24221.3|24213.3|24227.3|24219.3|24217.3|24209.3|51
1602089700000|2020-10-07 16:55:00|24220.8|24212.8|24235.3|24227.3|24237.3|24229.3|24220.3|24212.3|85
1602090000000|2020-10-07 17:00:00|24234.8|24226.8|24237.8|24229.8|24239.8|24231.8|24229.3|24221.3|70
1602090300000|2020-10-07 17:05:00|24238.3|24230.3|24245.8|24237.8|24246.8|24238.8|24236.3|24228.3|44
1602090600000|2020-10-07 17:10:00|24245.3|24237.3|24237.3|24229.3|24246.8|24238.8|24235.8|24227.8|54
1602090900000|2020-10-07 17:15:00|24237.8|24229.8|24242.8|24234.8|24245.3|24237.3|24236.3|24228.3|107
1602091200000|2020-10-07 17:20:00|24242.3|24234.3|24252.8|24244.8|24253.8|24245.8|24237.3|24229.3|67
1602091500000|2020-10-07 17:25:00|24252.3|24244.3|24249.3|24241.3|24253.8|24245.8|24247.3|24239.3|36
1602091800000|2020-10-07 17:30:00|24249.8|24241.8|24243.8|24235.8|24254.3|24246.3|24241.8|24233.8|65
1602092100000|2020-10-07 17:35:00|24243.3|24235.3|24249.3|24241.3|24249.8|24241.8|24243.3|24235.3|25
1602092400000|2020-10-07 17:40:00|24248.8|24240.8|24261.3|24253.3|24262.3|24254.3|24246.8|24238.8|85
1602092700000|2020-10-07 17:45:00|24261.8|24253.8|24249.3|24241.3|24262.3|24254.3|24245.3|24237.3|60
1602093000000|2020-10-07 17:50:00|24249.8|24241.8|24267.3|24259.3|24269.8|24261.8|24246.3|24238.3|71
1602093300000|2020-10-07 17:55:00|24266.8|24258.8|24260.3|24252.3|24286.8|24278.8|24251.3|24243.3|257
1602093600000|2020-10-07 18:00:00|24260.8|24252.8|24259.8|24251.8|24268.3|24260.3|24254.3|24246.3|43
1602093900000|2020-10-07 18:05:00|24259.3|24251.3|24255.3|24247.3|24265.3|24257.3|24249.8|24241.8|107
1602094200000|2020-10-07 18:10:00|24256.3|24248.3|24257.8|24249.8|24258.3|24250.3|24251.8|24243.8|58
1602094500000|2020-10-07 18:15:00|24258.3|24250.3|24261.3|24253.3|24262.3|24254.3|24251.8|24243.8|66
1602094800000|2020-10-07 18:20:00|24262.3|24254.3|24260.3|24252.3|24272.8|24264.8|24258.3|24250.3|62
1602095100000|2020-10-07 18:25:00|24260.8|24252.8|24259.3|24251.3|24265.8|24257.8|24254.3|24246.3|33
1602095400000|2020-10-07 18:30:00|24258.8|24250.8|24262.3|24254.3|24263.3|24255.3|24257.3|24249.3|43
1602095700000|2020-10-07 18:35:00|24261.3|24253.3|24249.3|24241.3|24261.3|24253.3|24248.3|24240.3|61
1602096000000|2020-10-07 18:40:00|24249.8|24241.8|24256.8|24248.8|24257.8|24249.8|24243.3|24235.3|93
1602096300000|2020-10-07 18:45:00|24257.3|24249.3|24263.3|24255.3|24266.3|24258.3|24255.8|24247.8|84
1602096600000|2020-10-07 18:50:00|24263.8|24255.8|24263.3|24255.3|24267.3|24259.3|24260.8|24252.8|33
1602096900000|2020-10-07 18:55:00|24264.3|24256.3|24264.1|24234.1|24264.3|24256.3|24244.8|24234.1|292
1602097200000|2020-10-07 19:00:00|24265.8|24235.8|24271.8|24241.8|24272.6|24242.6|24262.9|24232.9|0
1602097500000|2020-10-07 19:05:00|24272.1|24242.1|24273.8|24243.8|24275.5|24245.5|24266|24236|0
1602097800000|2020-10-07 19:10:00|24274.1|24244.1|24276.3|24246.3|24284.6|24254.6|24273.6|24243.6|0
1602098100000|2020-10-07 19:15:00|24276.5|24246.5|24274|24244|24278|24248|24272.3|24242.3|0
1602098400000|2020-10-07 19:20:00|24274.3|24244.3|24267.4|24237.4|24277|24247|24266.7|24236.7|0
1602098700000|2020-10-07 19:25:00|24267.7|24237.7|24265|24235|24269.1|24239.1|24262.3|24232.3|0
1602099000000|2020-10-07 19:30:00|24265.2|24235.2|24258.8|24228.8|24270.9|24240.9|24255.7|24225.7|0
1602099300000|2020-10-07 19:35:00|24260.5|24230.5|24273.9|24243.9|24273.9|24243.9|24254.4|24224.4|0
1602099600000|2020-10-07 19:40:00|24273.7|24243.7|24282.7|24252.7|24291.2|24261.2|24272.9|24242.9|0
1602099900000|2020-10-07 19:45:00|24282.5|24252.5|24288.5|24258.5|24291.6|24261.6|24276|24246|0
1602100200000|2020-10-07 19:50:00|24288.8|24258.8|24305.9|24275.9|24306.1|24276.1|24285.5|24255.5|0
1602100500000|2020-10-07 19:55:00|24305.6|24275.6|24263.9|24233.9|24305.6|24275.6|24263.9|24233.9|0
1602100800000|2020-10-07 20:00:00|24265.1|24235.1|24256.6|24226.6|24267.6|24237.6|24255.2|24225.2|0
1602101100000|2020-10-07 20:05:00|24257.8|24227.8|24246.6|24216.6|24257.8|24227.8|24245.4|24215.4|0
1602101400000|2020-10-07 20:10:00|24247.9|24217.9|24264.6|24234.6|24266.5|24236.5|24246.6|24216.6|0
1602101700000|2020-10-07 20:15:00|24264.4|24234.4|24267|24237|24267|24237|24263.5|24233.5|0
1602102000000|2020-10-07 20:20:00|24266.6|24236.6|24266.4|24236.4|24267.2|24237.2|24265.4|24235.4|0
1602102300000|2020-10-07 20:25:00|24266.6|24236.6|24267.9|24237.9|24267.9|24237.9|24266.1|24236.1|0
1602102600000|2020-10-07 20:30:00|24266.8|24236.8|24273.2|24243.2|24274.4|24244.4|24264.4|24234.4|0
1602102900000|2020-10-07 20:35:00|24271.9|24241.9|24279.8|24249.8|24281.1|24251.1|24268.2|24238.2|0
1602103200000|2020-10-07 20:40:00|24278.6|24248.6|24278|24248|24285.4|24255.4|24275.5|24245.5|0
1602103500000|2020-10-07 20:45:00|24279.2|24249.2|24287.9|24257.9|24289.2|24259.2|24276.7|24246.7|0
1602103800000|2020-10-07 20:50:00|24286.7|24256.7|24278|24248|24289.2|24259.2|24278|24248|0
1602104100000|2020-10-07 20:55:00|24279.2|24249.2|24283.5|24253.5|24285.4|24255.4|24278|24248|0
1602104400000|2020-10-07 21:00:00|24282.3|24252.3|24285.2|24255.2|24286.1|24256.1|24281|24251|0
1602104700000|2020-10-07 21:05:00|24286.1|24256.1|24282.1|24252.1|24286.1|24256.1|24282|24252|0
1602105000000|2020-10-07 21:10:00|24282.3|24252.3|24282.7|24252.7|24285|24255|24282|24252|0
1602105300000|2020-10-07 21:15:00|24285|24255|24283.3|24253.3|24285.4|24255.4|24282|24252|0
1602105600000|2020-10-07 21:20:00|24282.7|24252.7|24280.3|24250.3|24282.7|24252.7|24280.3|24250.3|0
1602105900000|2020-10-07 21:25:00|24281.6|24251.6|24283.6|24253.6|24283.6|24253.6|24280.7|24250.7|0
1602106200000|2020-10-07 21:30:00|24283.9|24253.9|24283.9|24253.9|24283.9|24253.9|24283.8|24253.8|0
1602106500000|2020-10-07 21:35:00|24285.4|24255.4|24283.9|24253.9|24285.4|24255.4|24283.6|24253.6|0
1602106800000|2020-10-07 21:40:00|24283.6|24253.6|24280.8|24250.8|24283.8|24253.8|24280.8|24250.8|0
1602107100000|2020-10-07 21:45:00|24280.7|24250.7|24282.7|24252.7|24282.7|24252.7|24279.9|24249.9|0
1602107400000|2020-10-07 21:50:00|24283|24253|24283.4|24253.4|24283.4|24253.4|24282.7|24252.7|0
1602107700000|2020-10-07 21:55:00|24282.7|24252.7|24283|24253|24284.1|24254.1|24282.6|24252.6|0
1602108000000|2020-10-07 22:00:00|24272|24242|24288.2|24258.2|24288.2|24258.2|24272|24242|0
1602108300000|2020-10-07 22:05:00|24289.5|24259.5|24287|24257|24289.5|24259.5|24284.5|24254.5|0
1602108600000|2020-10-07 22:10:00|24287.6|24257.6|24291.7|24261.7|24291.7|24261.7|24283|24253|0
1602108900000|2020-10-07 22:15:00|24292|24262|24290.4|24260.4|24295.1|24265.1|24287.1|24257.1|0
1602109200000|2020-10-07 22:20:00|24289.8|24259.8|24316.3|24286.3|24318.8|24288.8|24289.8|24259.8|0
1602109500000|2020-10-07 22:25:00|24315|24285|24311.6|24281.6|24315.8|24285.8|24310.1|24280.1|0
1602109800000|2020-10-07 22:30:00|24311|24281|24312.9|24282.9|24314.8|24284.8|24311|24281|0
1602110100000|2020-10-07 22:35:00|24313.6|24283.6|24314.6|24284.6|24314.9|24284.9|24309.8|24279.8|0
1602110400000|2020-10-07 22:40:00|24313.3|24283.3|24308.6|24278.6|24313.3|24283.3|24307.1|24277.1|0
1602110700000|2020-10-07 22:45:00|24309.8|24279.8|24313.4|24283.4|24319.6|24289.6|24309.8|24279.8|0
1602111000000|2020-10-07 22:50:00|24312.1|24282.1|24317|24287|24317.7|24287.7|24310.9|24280.9|0
1602111300000|2020-10-07 22:55:00|24316.4|24286.4|24311.4|24281.4|24316.4|24286.4|24310.7|24280.7|0
1602111600000|2020-10-07 23:00:00|24310.7|24280.7|24311|24281|24312.6|24282.6|24309.1|24279.1|0
1602111900000|2020-10-07 23:05:00|24311.6|24281.6|24316.3|24286.3|24317.6|24287.6|24310.4|24280.4|0
1602112200000|2020-10-07 23:10:00|24316.9|24286.9|24327.7|24297.7|24327.8|24297.8|24313.1|24283.1|0
1602112500000|2020-10-07 23:15:00|24326.4|24296.4|24327.9|24297.9|24329.1|24299.1|24326.4|24296.4|0
1602112800000|2020-10-07 23:20:00|24328.5|24298.5|24329.2|24299.2|24330.6|24300.6|24328|24298|0
1602113100000|2020-10-07 23:25:00|24328.6|24298.6|24325.4|24295.4|24329.2|24299.2|24323.7|24293.7|0
1602113400000|2020-10-07 23:30:00|24325.1|24295.1|24329.9|24299.9|24331.2|24301.2|24318.8|24288.8|0
1602113700000|2020-10-07 23:35:00|24330.5|24300.5|24343.8|24313.8|24346.9|24316.9|24330.5|24300.5|0
1602114000000|2020-10-07 23:40:00|24343.2|24313.2|24342.6|24312.6|24346.3|24316.3|24341|24311|0
1602114300000|2020-10-07 23:45:00|24341.9|24311.9|24343.8|24313.8|24345.1|24315.1|24340.1|24310.1|0
1602114600000|2020-10-07 23:50:00|24342.6|24312.6|24343.6|24313.6|24347.3|24317.3|24342.1|24312.1|0
1602114900000|2020-10-07 23:55:00|24342.4|24312.4|24340.8|24310.8|24345.8|24315.8|24340.8|24310.8|0
1602115200000|2020-10-08 00:00:00|24342.1|24312.1|24327.3|24297.3|24343.5|24313.5|24326.1|24296.1|0
1602115500000|2020-10-08 00:05:00|24326.1|24296.1|24305.2|24275.2|24327.3|24297.3|24303.7|24273.7|0
1602115800000|2020-10-08 00:10:00|24302.8|24272.8|24311.9|24281.9|24311.9|24281.9|24297.8|24267.8|0
1602116100000|2020-10-08 00:15:00|24312.2|24282.2|24323.9|24293.9|24324.2|24294.2|24303.5|24273.5|0
1602116400000|2020-10-08 00:20:00|24327.7|24297.7|24337.8|24307.8|24341.3|24311.3|24327.7|24297.7|0
1602116700000|2020-10-08 00:25:00|24337.5|24307.5|24344.7|24314.7|24348.5|24318.5|24331.8|24301.8|0
1602117000000|2020-10-08 00:30:00|24344.1|24314.1|24354.5|24324.5|24354.8|24324.8|24339.1|24309.1|0
1602117300000|2020-10-08 00:35:00|24354.8|24324.8|24321.6|24291.6|24354.8|24324.8|24321.6|24291.6|0
1602117600000|2020-10-08 00:40:00|24320.9|24290.9|24320.3|24290.3|24321.6|24291.6|24315.9|24285.9|0
1602117900000|2020-10-08 00:45:00|24316.6|24286.6|24295|24265|24320.3|24290.3|24295|24265|0
1602118200000|2020-10-08 00:50:00|24294.7|24264.7|24299.7|24269.7|24300.6|24270.6|24294.7|24264.7|0
1602118500000|2020-10-08 00:55:00|24299.1|24269.1|24263.5|24233.5|24299.1|24269.1|24262.2|24232.2|0
1602118800000|2020-10-08 01:00:00|24262.9|24232.9|24262.5|24232.5|24272.9|24242.9|24256|24226|0
1602119100000|2020-10-08 01:05:00|24261.6|24231.6|24269.7|24239.7|24274.1|24244.1|24261.6|24231.6|0
1602119400000|2020-10-08 01:10:00|24269.4|24239.4|24249.7|24219.7|24274.1|24244.1|24249.7|24219.7|0
1602119700000|2020-10-08 01:15:00|24236.6|24206.6|24161.2|24156.2|24236.6|24206.6|24141.2|24136.2|2702
1602120000000|2020-10-08 01:20:00|24159.7|24154.7|24119.2|24114.2|24168.7|24163.7|24115.2|24110.2|2176
1602120300000|2020-10-08 01:25:00|24121.2|24116.2|24128.7|24123.7|24130.2|24125.2|24105.2|24100.2|1217
1602120600000|2020-10-08 01:30:00|24125.2|24120.2|24100.2|24095.2|24128.2|24123.2|24052.2|24047.2|5217
1602120900000|2020-10-08 01:35:00|24101.2|24096.2|24093.2|24088.2|24155.2|24150.2|24092.2|24087.2|3572
1602121200000|2020-10-08 01:40:00|24087.7|24082.7|24069.2|24064.2|24089.2|24084.2|24034.2|24029.2|3730
1602121500000|2020-10-08 01:45:00|24068.7|24063.7|24037.2|24032.2|24072.7|24067.7|24014.2|24009.2|3261
1602121800000|2020-10-08 01:50:00|24037.7|24032.7|24065.2|24060.2|24086.2|24081.2|24024.2|24019.2|2210
1602122100000|2020-10-08 01:55:00|24063.7|24058.7|24092.2|24087.2|24109.2|24104.2|24050.2|24045.2|2887
1602122400000|2020-10-08 02:00:00|24092.7|24087.7|24068.2|24063.2|24103.2|24098.2|24060.2|24055.2|1910
1602122700000|2020-10-08 02:05:00|24067.7|24062.7|24038.2|24033.2|24067.7|24062.7|24016.2|24011.2|2531
1602123000000|2020-10-08 02:10:00|24038.7|24033.7|24034.7|24029.7|24061.7|24056.7|24017.2|24012.2|1723
1602123300000|2020-10-08 02:15:00|24034.2|24029.2|24028.7|24023.7|24048.7|24043.7|24015.7|24010.7|1331
1602123600000|2020-10-08 02:20:00|24029.2|24024.2|24053.7|24048.7|24060.7|24055.7|24018.2|24013.2|1345
1602123900000|2020-10-08 02:25:00|24054.2|24049.2|24055.7|24050.7|24070.7|24065.7|24042.2|24037.2|1216
1602124200000|2020-10-08 02:30:00|24056.2|24051.2|24036.2|24031.2|24057.2|24052.2|24027.2|24022.2|1379
1602124500000|2020-10-08 02:35:00|24035.7|24030.7|24036.2|24031.2|24043.2|24038.2|24006.2|24001.2|1529
1602124800000|2020-10-08 02:40:00|24035.7|24030.7|24038.2|24033.2|24051.2|24046.2|24027.2|24022.2|649
1602125100000|2020-10-08 02:45:00|24037.7|24032.7|24019.2|24014.2|24046.2|24041.2|24008.7|24003.7|893
1602125400000|2020-10-08 02:50:00|24019.7|24014.7|24021.7|24016.7|24021.7|24016.7|23994.2|23989.2|1397
1602125700000|2020-10-08 02:55:00|24021.2|24016.2|24028.2|24023.2|24029.7|24024.7|24012.2|24007.2|913
1602126000000|2020-10-08 03:00:00|24027.7|24022.7|24025.7|24020.7|24038.7|24033.7|24025.7|24020.7|620
1602126300000|2020-10-08 03:05:00|24026.7|24021.7|24040.2|24035.2|24042.2|24037.2|24019.2|24014.2|794
1602126600000|2020-10-08 03:10:00|24040.7|24035.7|24037.7|24032.7|24044.2|24039.2|24034.2|24029.2|385
1602126900000|2020-10-08 03:15:00|24036.7|24031.7|24030.2|24025.2|24045.2|24040.2|24028.7|24023.7|668
1602127200000|2020-10-08 03:20:00|24030.7|24025.7|24038.2|24033.2|24039.7|24034.7|24010.7|24005.7|837
1602127500000|2020-10-08 03:25:00|24037.7|24032.7|24038.2|24033.2|24041.7|24036.7|24034.7|24029.7|328
1602127800000|2020-10-08 03:30:00|24037.7|24032.7|24041.2|24036.2|24045.2|24040.2|24031.7|24026.7|405
1602128100000|2020-10-08 03:35:00|24041.7|24036.7|24054.2|24049.2|24057.7|24052.7|24040.2|24035.2|682
1602128400000|2020-10-08 03:40:00|24053.7|24048.7|24060.2|24055.2|24060.2|24055.2|24047.7|24042.7|348
1602128700000|2020-10-08 03:45:00|24060.7|24055.7|24065.2|24060.2|24068.2|24063.2|24051.7|24046.7|721
1602129000000|2020-10-08 03:50:00|24064.7|24059.7|24036.7|24031.7|24065.7|24060.7|24036.7|24031.7|873
1602129300000|2020-10-08 03:55:00|24037.2|24032.2|24010.7|24005.7|24038.2|24033.2|23997.2|23992.2|1216
1602129600000|2020-10-08 04:00:00|24019.4|23989.4|24020.6|23990.6|24024.5|23994.5|24015.7|23985.7|1
1602129900000|2020-10-08 04:05:00|24020|23990|24019.2|23989.2|24020.3|23990.3|24010.6|23980.6|0
1602130200000|2020-10-08 04:10:00|24019.5|23989.5|23992.6|23962.6|24019.5|23989.5|23991.1|23961.1|0
1602130500000|2020-10-08 04:15:00|23992.3|23962.3|23977.3|23947.3|23995.3|23965.3|23969.2|23939.2|0
1602130800000|2020-10-08 04:20:00|23976.7|23946.7|24000.7|23970.7|24002.7|23972.7|23976.7|23946.7|0
1602131100000|2020-10-08 04:25:00|24001.3|23971.3|24012.4|23982.4|24012.4|23982.4|24000.7|23970.7|0
1602131400000|2020-10-08 04:30:00|24011.8|23981.8|24015|23985|24016.2|23986.2|24007.5|23977.5|0
1602131700000|2020-10-08 04:35:00|24016.9|23986.9|24023.1|23993.1|24026.2|23996.2|24016.6|23986.6|0
1602132000000|2020-10-08 04:40:00|24023.4|23993.4|24023.5|23993.5|24024.7|23994.7|24021|23991|0
1602132300000|2020-10-08 04:45:00|24023.8|23993.8|24019.5|23989.5|24024.5|23994.5|24015.8|23985.8|0
1602132600000|2020-10-08 04:50:00|24018.9|23988.9|24025.7|23995.7|24026.3|23996.3|24018.9|23988.9|0
1602132900000|2020-10-08 04:55:00|24023.9|23993.9|24025.7|23995.7|24025.7|23995.7|24023.9|23993.9|0
1602133200000|2020-10-08 05:00:00|24030.9|24000.9|24031.7|24026.7|24045.2|24040.2|24015.2|24000.7|848
1602133500000|2020-10-08 05:05:00|24031.2|24026.2|24044.7|24039.7|24048.7|24043.7|24029.7|24024.7|408
1602133800000|2020-10-08 05:10:00|24044.2|24039.2|24049.2|24044.2|24053.7|24048.7|24041.2|24036.2|445
1602134100000|2020-10-08 05:15:00|24048.7|24043.7|24062.2|24057.2|24062.2|24057.2|24036.7|24031.7|602
1602134400000|2020-10-08 05:20:00|24060.2|24055.2|24057.2|24052.2|24067.2|24062.2|24053.7|24048.7|450
1602134700000|2020-10-08 05:25:00|24056.2|24051.2|24038.2|24033.2|24057.7|24052.7|24027.2|24022.2|712
1602135000000|2020-10-08 05:30:00|24039.2|24034.2|24029.2|24024.2|24044.7|24039.7|24027.2|24022.2|444
1602135300000|2020-10-08 05:35:00|24029.7|24024.7|24043.2|24038.2|24045.7|24040.7|24029.7|24024.7|383
1602135600000|2020-10-08 05:40:00|24043.7|24038.7|24046.2|24041.2|24054.2|24049.2|24037.2|24032.2|326
1602135900000|2020-10-08 05:45:00|24045.7|24040.7|24019.2|24014.2|24050.7|24045.7|24017.2|24012.2|595
1602136200000|2020-10-08 05:50:00|24018.7|24013.7|24021.2|24016.2|24026.2|24021.2|24014.2|24009.2|408
1602136500000|2020-10-08 05:55:00|24021.7|24016.7|24023.2|24018.2|24030.7|24025.7|24012.7|24007.7|427
1602136800000|2020-10-08 06:00:00|24023.7|24018.7|24065.7|24060.7|24073.2|24068.2|24022.7|24017.7|1608
1602137100000|2020-10-08 06:05:00|24066.2|24061.2|24047.7|24042.7|24068.7|24063.7|24047.7|24042.7|620
1602137400000|2020-10-08 06:10:00|24048.2|24043.2|24047.7|24042.7|24064.7|24059.7|24044.2|24039.2|645
1602137700000|2020-10-08 06:15:00|24048.2|24043.2|24052.7|24047.7|24057.7|24052.7|24043.2|24038.2|336
1602138000000|2020-10-08 06:20:00|24053.2|24048.2|24041.2|24036.2|24059.7|24054.7|24040.2|24035.2|531
1602138300000|2020-10-08 06:25:00|24041.7|24036.7|24056.7|24051.7|24058.2|24053.2|24039.7|24034.7|512
1602138600000|2020-10-08 06:30:00|24057.7|24052.7|24073.7|24068.7|24082.7|24077.7|24052.7|24047.7|1045
1602138900000|2020-10-08 06:35:00|24073.2|24068.2|24101.2|24096.2|24106.7|24101.7|24073.2|24068.2|1370
1602139200000|2020-10-08 06:40:00|24100.7|24095.7|24100.2|24095.2|24110.2|24105.2|24092.7|24087.7|616
1602139500000|2020-10-08 06:45:00|24099.7|24094.7|24095.7|24090.7|24102.2|24097.2|24085.7|24080.7|725
1602139800000|2020-10-08 06:50:00|24095.2|24090.2|24096.7|24091.7|24101.7|24096.7|24089.7|24084.7|498
1602140100000|2020-10-08 06:55:00|24098.2|24093.2|24097.7|24092.7|24101.7|24096.7|24084.7|24079.7|507
1602140400000|2020-10-08 07:00:00|24099.2|24094.2|24087.2|24082.2|24103.2|24098.2|24079.7|24074.7|858
1602140700000|2020-10-08 07:05:00|24086.2|24081.2|24128.2|24123.2|24133.2|24128.2|24086.2|24081.2|1311
1602141000000|2020-10-08 07:10:00|24129.2|24124.2|24129.7|24124.7|24145.7|24140.7|24119.7|24114.7|1186
1602141300000|2020-10-08 07:15:00|24128.2|24123.2|24133.2|24128.2|24142.2|24137.2|24121.7|24116.7|771
1602141600000|2020-10-08 07:20:00|24132.7|24127.7|24122.7|24117.7|24136.7|24131.7|24116.7|24111.7|500
1602141900000|2020-10-08 07:25:00|24123.2|24118.2|24125.7|24120.7|24137.7|24132.7|24117.2|24112.2|391
1602142200000|2020-10-08 07:30:00|24126.2|24121.2|24140.7|24135.7|24142.2|24137.2|24118.7|24113.7|412
1602142500000|2020-10-08 07:35:00|24140.2|24135.2|24141.7|24136.7|24158.7|24153.7|24137.2|24132.2|680
1602142800000|2020-10-08 07:40:00|24142.2|24137.2|24133.2|24128.2|24148.2|24143.2|24132.2|24127.2|433
1602143100000|2020-10-08 07:45:00|24132.7|24127.7|24125.7|24120.7|24136.2|24131.2|24123.7|24118.7|511
1602143400000|2020-10-08 07:50:00|24125.2|24120.2|24140.7|24135.7|24142.2|24137.2|24124.7|24119.7|623
1602143700000|2020-10-08 07:55:00|24140.2|24135.2|24144.7|24139.7|24154.7|24149.7|24135.2|24130.2|810
1602144000000|2020-10-08 08:00:00|24144.2|24139.2|24129.7|24124.7|24144.2|24139.2|24126.2|24121.2|793
1602144300000|2020-10-08 08:05:00|24130.7|24125.7|24133.2|24128.2|24154.2|24149.2|24130.7|24125.7|1239
1602144600000|2020-10-08 08:10:00|24132.2|24127.2|24120.2|24115.2|24133.7|24128.7|24112.2|24107.2|865
1602144900000|2020-10-08 08:15:00|24122.2|24117.2|24109.2|24104.2|24124.7|24119.7|24108.2|24103.2|730
1602145200000|2020-10-08 08:20:00|24109.7|24104.7|24112.2|24107.2|24112.7|24107.7|24100.2|24095.2|792
1602145500000|2020-10-08 08:25:00|24112.7|24107.7|24104.2|24099.2|24113.7|24108.7|24102.2|24097.2|718
1602145800000|2020-10-08 08:30:00|24113.1|24083.1|24131.6|24101.6|24142.6|24112.6|24108.7|24078.7|0
1602146100000|2020-10-08 08:35:00|24131.9|24101.9|24149.3|24119.3|24149.3|24119.3|24112.6|24082.6|0
1602146400000|2020-10-08 08:40:00|24148.6|24118.6|24147.9|24117.9|24152.3|24122.3|24138.2|24108.2|0
1602146700000|2020-10-08 08:45:00|24147.6|24117.6|24151.8|24121.8|24152.8|24122.8|24141.9|24111.9|0
1602147000000|2020-10-08 08:50:00|24152.1|24122.1|24152.3|24122.3|24157|24127|24151.2|24121.2|0
1602147300000|2020-10-08 08:55:00|24153|24123|24155.2|24125.2|24159.9|24129.9|24150|24120|0
1602147600000|2020-10-08 09:00:00|24154.9|24124.9|24149.3|24119.3|24155.6|24125.6|24147.2|24117.2|0
1602147900000|2020-10-08 09:05:00|24153|24123|24151.8|24121.8|24158.6|24128.6|24136.3|24106.3|0
1602148200000|2020-10-08 09:10:00|24150.5|24120.5|24162.4|24132.4|24162.4|24132.4|24146.2|24116.2|0
1602148500000|2020-10-08 09:15:00|24128.7|24120.7|24134.7|24126.7|24137.2|24129.2|24117.7|24109.7|217
1602148800000|2020-10-08 09:20:00|24135.2|24127.2|24136.2|24128.2|24139.2|24131.2|24126.2|24118.2|111
1602149100000|2020-10-08 09:25:00|24136.7|24128.7|24133.7|24125.7|24140.2|24132.2|24130.2|24122.2|115
1602149400000|2020-10-08 09:30:00|24131.7|24123.7|24133.7|24125.7|24142.2|24134.2|24128.7|24120.7|136
1602149700000|2020-10-08 09:35:00|24134.2|24126.2|24136.2|24128.2|24140.7|24132.7|24124.7|24116.7|100
1602150000000|2020-10-08 09:40:00|24135.2|24127.2|24129.7|24121.7|24140.2|24132.2|24128.7|24120.7|92
1602150300000|2020-10-08 09:45:00|24130.2|24122.2|24140.2|24132.2|24144.2|24136.2|24130.2|24122.2|94
1602150600000|2020-10-08 09:50:00|24140.7|24132.7|24139.7|24131.7|24142.2|24134.2|24132.7|24124.7|86
1602150900000|2020-10-08 09:55:00|24139.2|24131.2|24140.2|24132.2|24141.2|24133.2|24134.2|24126.2|74
1602151200000|2020-10-08 10:00:00|24139.2|24131.2|24148.2|24140.2|24148.2|24140.2|24133.2|24125.2|85
1602151500000|2020-10-08 10:05:00|24147.7|24139.7|24149.7|24141.7|24151.2|24143.2|24144.7|24136.7|43
1602151800000|2020-10-08 10:10:00|24150.7|24142.7|24154.7|24146.7|24157.2|24149.2|24146.7|24138.7|128
1602152100000|2020-10-08 10:15:00|24155.2|24147.2|24149.2|24141.2|24155.2|24147.2|24149.2|24141.2|39
1602152400000|2020-10-08 10:20:00|24149.7|24141.7|24152.7|24144.7|24152.7|24144.7|24146.7|24138.7|30
1602152700000|2020-10-08 10:25:00|24152.2|24144.2|24155.7|24147.7|24159.2|24151.2|24151.7|24143.7|29
1602153000000|2020-10-08 10:30:00|24155.2|24147.2|24168.7|24160.7|24168.7|24160.7|24154.7|24146.7|83
1602153300000|2020-10-08 10:35:00|24169.2|24161.2|24163.7|24155.7|24169.7|24161.7|24163.2|24155.2|54
1602153600000|2020-10-08 10:40:00|24164.2|24156.2|24160.7|24152.7|24165.2|24157.2|24159.7|24151.7|38
1602153900000|2020-10-08 10:45:00|24161.2|24153.2|24155.2|24147.2|24181.2|24173.2|24152.7|24144.7|306
1602154200000|2020-10-08 10:50:00|24154.7|24146.7|24143.7|24135.7|24156.7|24148.7|24143.2|24135.2|76
1602154500000|2020-10-08 10:55:00|24144.2|24136.2|24141.7|24133.7|24145.7|24137.7|24138.7|24130.7|54
1602154800000|2020-10-08 11:00:00|24141.2|24133.2|24139.7|24131.7|24146.2|24138.2|24137.2|24129.2|72
1602155100000|2020-10-08 11:05:00|24137.7|24129.7|24132.7|24124.7|24139.7|24131.7|24132.7|24124.7|46
1602155400000|2020-10-08 11:10:00|24132.2|24124.2|24137.7|24129.7|24141.7|24133.7|24131.2|24123.2|60
1602155700000|2020-10-08 11:15:00|24138.2|24130.2|24140.7|24132.7|24144.2|24136.2|24133.7|24125.7|84
1602156000000|2020-10-08 11:20:00|24140.2|24132.2|24140.2|24132.2|24141.7|24133.7|24135.7|24127.7|33
1602156300000|2020-10-08 11:25:00|24139.7|24131.7|24140.2|24132.2|24141.7|24133.7|24136.7|24128.7|22
1602156600000|2020-10-08 11:30:00|24138.7|24130.7|24128.2|24120.2|24140.2|24132.2|24126.2|24118.2|123
1602156900000|2020-10-08 11:35:00|24127.7|24119.7|24140.2|24132.2|24140.2|24132.2|24126.7|24118.7|47
1602157200000|2020-10-08 11:40:00|24140.7|24132.7|24140.7|24132.7|24144.2|24136.2|24134.7|24126.7|64
1602157500000|2020-10-08 11:45:00|24140.2|24132.2|24136.7|24128.7|24144.2|24136.2|24135.7|24127.7|27
1602157800000|2020-10-08 11:50:00|24135.2|24127.2|24136.2|24128.2|24138.7|24130.7|24128.7|24120.7|96
1602158100000|2020-10-08 11:55:00|24136.7|24128.7|24138.7|24130.7|24139.7|24131.7|24135.2|24127.2|25
1602158400000|2020-10-08 12:00:00|24139.2|24131.2|24135.2|24127.2|24143.7|24135.7|24134.7|24126.7|37
1602158700000|2020-10-08 12:05:00|24135.7|24127.7|24143.7|24135.7|24145.2|24137.2|24135.7|24127.7|56
1602159000000|2020-10-08 12:10:00|24143.2|24135.2|24146.7|24138.7|24159.7|24151.7|24141.7|24133.7|241
1602159300000|2020-10-08 12:15:00|24145.7|24137.7|24146.7|24138.7|24152.2|24144.2|24142.2|24134.2|75
1602159600000|2020-10-08 12:20:00|24147.2|24139.2|24151.7|24143.7|24153.2|24145.2|24145.7|24137.7|73
1602159900000|2020-10-08 12:25:00|24152.2|24144.2|24151.7|24143.7|24155.2|24147.2|24150.7|24142.7|74
1602160200000|2020-10-08 12:30:00|24151.2|24143.2|24112.7|24104.7|24153.2|24145.2|24098.2|24090.2|585
1602160500000|2020-10-08 12:35:00|24114.7|24106.7|24119.7|24111.7|24123.7|24115.7|24111.7|24103.7|189
1602160800000|2020-10-08 12:40:00|24120.2|24112.2|24127.7|24119.7|24130.7|24122.7|24116.7|24108.7|113
1602161100000|2020-10-08 12:45:00|24127.2|24119.2|24138.7|24130.7|24139.2|24131.2|24123.7|24115.7|138
1602161400000|2020-10-08 12:50:00|24139.2|24131.2|24138.2|24130.2|24142.2|24134.2|24133.7|24125.7|91
1602161700000|2020-10-08 12:55:00|24138.7|24130.7|24139.7|24131.7|24144.2|24136.2|24137.7|24129.7|84
1602162000000|2020-10-08 13:00:00|24140.2|24132.2|24135.2|24127.2|24147.2|24139.2|24133.7|24125.7|89
1602162300000|2020-10-08 13:05:00|24133.7|24125.7|24137.7|24129.7|24140.7|24132.7|24131.7|24123.7|81
1602162600000|2020-10-08 13:10:00|24137.2|24129.2|24138.2|24130.2|24142.7|24134.7|24136.2|24128.2|45
1602162900000|2020-10-08 13:15:00|24139.7|24131.7|24133.2|24125.2|24143.7|24135.7|24132.7|24124.7|121
1602163200000|2020-10-08 13:20:00|24134.2|24126.2|24132.2|24124.2|24135.7|24127.7|24129.7|24121.7|108
1602163500000|2020-10-08 13:25:00|24133.2|24125.2|24144.7|24136.7|24150.7|24142.7|24133.2|24125.2|153
1602163800000|2020-10-08 13:30:00|24145.2|24137.2|24133.7|24125.7|24159.2|24151.2|24131.2|24123.2|439
1602164100000|2020-10-08 13:35:00|24133.2|24125.2|24167.2|24159.2|24172.7|24164.7|24130.7|24122.7|299
1602164400000|2020-10-08 13:40:00|24166.7|24158.7|24152.7|24144.7|24171.7|24163.7|24150.7|24142.7|197
1602164700000|2020-10-08 13:45:00|24153.7|24145.7|24140.2|24132.2|24159.7|24151.7|24140.2|24132.2|161
1602165000000|2020-10-08 13:50:00|24139.2|24131.2|24159.7|24151.7|24163.2|24155.2|24139.2|24131.2|195
1602165300000|2020-10-08 13:55:00|24159.2|24151.2|24162.7|24154.7|24167.2|24159.2|24158.2|24150.2|139
1602165600000|2020-10-08 14:00:00|24163.2|24155.2|24144.2|24136.2|24167.7|24159.7|24130.7|24122.7|320
1602165900000|2020-10-08 14:05:00|24143.7|24135.7|24143.7|24135.7|24146.2|24138.2|24137.2|24129.2|197
1602166200000|2020-10-08 14:10:00|24144.2|24136.2|24146.2|24138.2|24151.7|24143.7|24142.2|24134.2|111
1602166500000|2020-10-08 14:15:00|24146.7|24138.7|24150.2|24142.2|24155.2|24147.2|24139.7|24131.7|120
1602166800000|2020-10-08 14:20:00|24149.7|24141.7|24156.7|24148.7|24160.7|24152.7|24145.7|24137.7|167
1602167100000|2020-10-08 14:25:00|24157.2|24149.2|24139.7|24131.7|24157.2|24149.2|24136.2|24128.2|173
1602167400000|2020-10-08 14:30:00|24139.2|24131.2|24161.7|24153.7|24163.7|24155.7|24139.2|24131.2|169
1602167700000|2020-10-08 14:35:00|24163.2|24155.2|24166.7|24158.7|24167.7|24159.7|24159.2|24151.2|288
1602168000000|2020-10-08 14:40:00|24166.2|24158.2|24161.2|24153.2|24172.7|24164.7|24155.2|24147.2|222
1602168300000|2020-10-08 14:45:00|24161.7|24153.7|24171.7|24163.7|24174.7|24166.7|24160.7|24152.7|187
1602168600000|2020-10-08 14:50:00|24172.2|24164.2|24168.7|24160.7|24185.7|24177.7|24166.7|24158.7|251
1602168900000|2020-10-08 14:55:00|24169.2|24161.2|24170.7|24162.7|24175.7|24167.7|24168.7|24160.7|89
1602169200000|2020-10-08 15:00:00|24171.2|24163.2|24177.7|24169.7|24181.7|24173.7|24171.2|24163.2|169
1602169500000|2020-10-08 15:05:00|24177.2|24169.2|24194.7|24186.7|24195.2|24187.2|24176.2|24168.2|244
1602169800000|2020-10-08 15:10:00|24195.2|24187.2|24192.2|24184.2|24197.2|24189.2|24189.2|24181.2|195
1602170100000|2020-10-08 15:15:00|24192.7|24184.7|24192.7|24184.7|24204.7|24196.7|24191.2|24183.2|242
1602170400000|2020-10-08 15:20:00|24193.2|24185.2|24185.7|24177.7|24197.7|24189.7|24181.2|24173.2|213
1602170700000|2020-10-08 15:25:00|24185.2|24177.2|24184.7|24176.7|24186.7|24178.7|24178.2|24170.2|144
1602171000000|2020-10-08 15:30:00|24183.7|24175.7|24167.7|24159.7|24186.2|24178.2|24159.7|24151.7|327
1602171300000|2020-10-08 15:35:00|24168.2|24160.2|24193.2|24185.2|24193.2|24185.2|24166.7|24158.7|200
1602171600000|2020-10-08 15:40:00|24192.7|24184.7|24213.7|24205.7|24215.7|24207.7|24190.7|24182.7|336
1602171900000|2020-10-08 15:45:00|24214.2|24206.2|24209.7|24201.7|24219.7|24211.7|24203.7|24195.7|198
1602172200000|2020-10-08 15:50:00|24209.2|24201.2|24198.7|24190.7|24209.7|24201.7|24198.7|24190.7|87
1602172500000|2020-10-08 15:55:00|24199.2|24191.2|24201.2|24193.2|24207.7|24199.7|24199.2|24191.2|66
1602172800000|2020-10-08 16:00:00|24201.7|24193.7|24213.2|24205.2|24214.2|24206.2|24200.2|24192.2|100
1602173100000|2020-10-08 16:05:00|24212.7|24204.7|24218.7|24210.7|24225.2|24217.2|24208.7|24200.7|159
1602173400000|2020-10-08 16:10:00|24218.2|24210.2|24217.7|24209.7|24219.2|24211.2|24210.7|24202.7|97
1602173700000|2020-10-08 16:15:00|24217.2|24209.2|24213.7|24205.7|24217.7|24209.7|24208.2|24200.2|47
1602174000000|2020-10-08 16:20:00|24214.2|24206.2|24225.7|24217.7|24226.7|24218.7|24211.2|24203.2|65
1602174300000|2020-10-08 16:25:00|24225.2|24217.2|24225.7|24217.7|24228.2|24220.2|24223.7|24215.7|69
1602174600000|2020-10-08 16:30:00|24226.2|24218.2|24229.7|24221.7|24230.2|24222.2|24223.7|24215.7|71
1602174900000|2020-10-08 16:35:00|24229.2|24221.2|24230.7|24222.7|24231.2|24223.2|24221.2|24213.2|90
1602175200000|2020-10-08 16:40:00|24231.2|24223.2|24233.2|24225.2|24237.7|24229.7|24229.7|24221.7|162
1602175500000|2020-10-08 16:45:00|24232.7|24224.7|24234.7|24226.7|24239.7|24231.7|24228.7|24220.7|120
1602175800000|2020-10-08 16:50:00|24235.2|24227.2|24233.7|24225.7|24238.7|24230.7|24229.2|24221.2|72
1602176100000|2020-10-08 16:55:00|24234.2|24226.2|24230.7|24222.7|24235.7|24227.7|24226.2|24218.2|92
1602176400000|2020-10-08 17:00:00|24230.2|24222.2|24228.2|24220.2|24234.2|24226.2|24226.2|24218.2|34
1602176700000|2020-10-08 17:05:00|24227.7|24219.7|24225.7|24217.7|24229.7|24221.7|24223.7|24215.7|28
1602177000000|2020-10-08 17:10:00|24226.2|24218.2|24226.2|24218.2|24227.2|24219.2|24221.7|24213.7|46
1602177300000|2020-10-08 17:15:00|24225.7|24217.7|24224.2|24216.2|24227.7|24219.7|24224.2|24216.2|27
1602177600000|2020-10-08 17:20:00|24223.7|24215.7|24217.7|24209.7|24228.2|24220.2|24217.7|24209.7|47
1602177900000|2020-10-08 17:25:00|24218.2|24210.2|24220.2|24212.2|24221.7|24213.7|24216.7|24208.7|16
1602178200000|2020-10-08 17:30:00|24219.7|24211.7|24220.7|24212.7|24225.2|24217.2|24218.7|24210.7|32
1602178500000|2020-10-08 17:35:00|24221.2|24213.2|24222.7|24214.7|24223.7|24215.7|24219.7|24211.7|4
1602178800000|2020-10-08 17:40:00|24222.2|24214.2|24222.7|24214.7|24223.7|24215.7|24217.2|24209.2|24
1602179100000|2020-10-08 17:45:00|24221.7|24213.7|24223.2|24215.2|24223.2|24215.2|24218.7|24210.7|6
1602179400000|2020-10-08 17:50:00|24223.7|24215.7|24229.7|24221.7|24229.7|24221.7|24222.7|24214.7|52
1602179700000|2020-10-08 17:55:00|24229.2|24221.2|24225.7|24217.7|24232.2|24224.2|24225.7|24217.7|26
1602180000000|2020-10-08 18:00:00|24226.2|24218.2|24229.2|24221.2|24229.2|24221.2|24223.7|24215.7|37
1602180300000|2020-10-08 18:05:00|24228.7|24220.7|24243.7|24235.7|24244.2|24236.2|24227.7|24219.7|76
1602180600000|2020-10-08 18:10:00|24244.2|24236.2|24241.7|24233.7|24244.2|24236.2|24241.7|24233.7|11
1602180900000|2020-10-08 18:15:00|24242.2|24234.2|24248.2|24240.2|24248.2|24240.2|24241.7|24233.7|47
1602181200000|2020-10-08 18:20:00|24248.7|24240.7|24245.7|24237.7|24255.2|24247.2|24245.2|24237.2|83
1602181500000|2020-10-08 18:25:00|24246.2|24238.2|24241.7|24233.7|24247.2|24239.2|24241.2|24233.2|17
1602181800000|2020-10-08 18:30:00|24242.2|24234.2|24245.7|24237.7|24251.7|24243.7|24240.2|24232.2|68
1602182100000|2020-10-08 18:35:00|24246.2|24238.2|24243.7|24235.7|24246.2|24238.2|24240.2|24232.2|54
1602182400000|2020-10-08 18:40:00|24242.2|24234.2|24240.2|24232.2|24244.7|24236.7|24234.2|24226.2|84
1602182700000|2020-10-08 18:45:00|24243.2|24235.2|24245.7|24237.7|24246.7|24238.7|24235.2|24227.2|107
1602183000000|2020-10-08 18:50:00|24246.2|24238.2|24229.7|24221.7|24250.7|24242.7|24229.7|24221.7|216
1602183300000|2020-10-08 18:55:00|24230.2|24222.2|24240.4|24210.4|24240.4|24223.2|24218.2|24210.2|104
1602183600000|2020-10-08 19:00:00|24238.7|24208.7|24232.6|24202.6|24243.2|24213.2|24218.1|24188.1|0
1602183900000|2020-10-08 19:05:00|24232.9|24202.9|24237.9|24207.9|24240.1|24210.1|24231.6|24201.6|0
1602184200000|2020-10-08 19:10:00|24238.2|24208.2|24253.5|24223.5|24257.6|24227.6|24237.9|24207.9|0
1602184500000|2020-10-08 19:15:00|24253.3|24223.3|24247.6|24217.6|24253.5|24223.5|24242.5|24212.5|0
1602184800000|2020-10-08 19:20:00|24247.9|24217.9|24246.4|24216.4|24248.6|24218.6|24241.5|24211.5|0
1602185100000|2020-10-08 19:25:00|24246.1|24216.1|24249.3|24219.3|24254.4|24224.4|24245.9|24215.9|0
1602185400000|2020-10-08 19:30:00|24249.1|24219.1|24248.8|24218.8|24249.8|24219.8|24241.9|24211.9|0
1602185700000|2020-10-08 19:35:00|24248.6|24218.6|24247|24217|24251.2|24221.2|24243|24213|0
1602186000000|2020-10-08 19:40:00|24246.9|24216.9|24250.5|24220.5|24251.3|24221.3|24240.8|24210.8|0
1602186300000|2020-10-08 19:45:00|24250.8|24220.8|24245.2|24215.2|24251.3|24221.3|24244.4|24214.4|0
1602186600000|2020-10-08 19:50:00|24245.4|24215.4|24255.9|24225.9|24255.9|24225.9|24242.3|24212.3|0
1602186900000|2020-10-08 19:55:00|24256.2|24226.2|24250.7|24220.7|24258.6|24228.6|24241.6|24211.6|0
1602187200000|2020-10-08 20:00:00|24247|24217|24245.8|24215.8|24254.4|24224.4|24242.1|24212.1|0
1602187500000|2020-10-08 20:05:00|24246.4|24216.4|24245.8|24215.8|24247|24217|24243.3|24213.3|0
1602187800000|2020-10-08 20:10:00|24244.6|24214.6|24250.5|24220.5|24253.8|24223.8|24238.4|24208.4|0
1602188100000|2020-10-08 20:15:00|24250.3|24220.3|24249.9|24219.9|24252.2|24222.2|24249.1|24219.1|0
1602188400000|2020-10-08 20:20:00|24250.1|24220.1|24252.9|24222.9|24252.9|24222.9|24250.1|24220.1|0
1602188700000|2020-10-08 20:25:00|24251.3|24221.3|24252.3|24222.3|24253.2|24223.2|24250.5|24220.5|0
1602189000000|2020-10-08 20:30:00|24252.1|24222.1|24255|24225|24256.3|24226.3|24247.6|24217.6|0
1602189300000|2020-10-08 20:35:00|24253.8|24223.8|24258.4|24228.4|24259.7|24229.7|24252.6|24222.6|0
1602189600000|2020-10-08 20:40:00|24257.2|24227.2|24278.2|24248.2|24286.8|24256.8|24256|24226|0
1602189900000|2020-10-08 20:45:00|24279.4|24249.4|24312.5|24282.5|24315.3|24285.3|24278.2|24248.2|0
1602190200000|2020-10-08 20:50:00|24311.2|24281.2|24309.6|24279.6|24312.5|24282.5|24306.6|24276.6|0
1602190500000|2020-10-08 20:55:00|24308.3|24278.3|24308.6|24278.6|24312|24282|24302.6|24272.6|0
1602190800000|2020-10-08 21:00:00|24308.4|24278.4|24306.3|24276.3|24308.4|24278.4|24304.6|24274.6|0
1602191100000|2020-10-08 21:05:00|24307|24277|24305.6|24275.6|24307.6|24277.6|24305.1|24275.1|0
1602191400000|2020-10-08 21:10:00|24306|24276|24303.2|24273.2|24306|24276|24303.2|24273.2|0
1602191700000|2020-10-08 21:15:00|24303.1|24273.1|24298.1|24268.1|24304.6|24274.6|24298.1|24268.1|0
1602192000000|2020-10-08 21:20:00|24296|24266|24296|24266|24300.6|24270.6|24295.8|24265.8|0
1602192300000|2020-10-08 21:25:00|24295.8|24265.8|24297.2|24267.2|24297.7|24267.7|24295.5|24265.5|0
1602192600000|2020-10-08 21:30:00|24297.6|24267.6|24300.3|24270.3|24300.3|24270.3|24296.3|24266.3|0
1602192900000|2020-10-08 21:35:00|24300.8|24270.8|24302.5|24272.5|24303|24273|24299.4|24269.4|0
1602193200000|2020-10-08 21:40:00|24302.9|24272.9|24300.2|24270.2|24303|24273|24300.2|24270.2|0
1602193500000|2020-10-08 21:45:00|24300.7|24270.7|24302.5|24272.5|24302.7|24272.7|24300.7|24270.7|0
1602193800000|2020-10-08 21:50:00|24302.3|24272.3|24301.8|24271.8|24302.3|24272.3|24300|24270|0
1602194100000|2020-10-08 21:55:00|24302|24272|24300.1|24270.1|24302.2|24272.2|24299.7|24269.7|0
1602194400000|2020-10-08 22:00:00|24305.9|24275.9|24325.3|24295.3|24329.1|24299.1|24301|24271|0
1602194700000|2020-10-08 22:05:00|24324.1|24294.1|24313.7|24283.7|24324.1|24294.1|24313|24283|0
1602195000000|2020-10-08 22:10:00|24312.5|24282.5|24321|24291|24324.8|24294.8|24312.5|24282.5|0
1602195300000|2020-10-08 22:15:00|24319.7|24289.7|24329.1|24299.1|24335.4|24305.4|24316.9|24286.9|0
1602195600000|2020-10-08 22:20:00|24328.5|24298.5|24328.2|24298.2|24331|24301|24325.7|24295.7|0
1602195900000|2020-10-08 22:25:00|24326.9|24296.9|24329.7|24299.7|24336|24306|24326.9|24296.9|0
1602196200000|2020-10-08 22:30:00|24330.3|24300.3|24329.4|24299.4|24331.9|24301.9|24326|24296|0
1602196500000|2020-10-08 22:35:00|24328.2|24298.2|24327|24297|24330.8|24300.8|24324.5|24294.5|0
1602196800000|2020-10-08 22:40:00|24325.7|24295.7|24325|24295|24325.7|24295.7|24323.8|24293.8|0
1602197100000|2020-10-08 22:45:00|24327.5|24297.5|24323.4|24293.4|24327.5|24297.5|24319.1|24289.1|0
1602197400000|2020-10-08 22:50:00|24325.8|24295.8|24336.8|24306.8|24341.7|24311.7|24325.5|24295.5|0
1602197700000|2020-10-08 22:55:00|24335.6|24305.6|24324.8|24294.8|24335.6|24305.6|24322.3|24292.3|0
1602198000000|2020-10-08 23:00:00|24325.4|24295.4|24332.8|24302.8|24333.7|24303.7|24322.4|24292.4|0
1602198300000|2020-10-08 23:05:00|24332.1|24302.1|24326.8|24296.8|24332.8|24302.8|24325.6|24295.6|0
1602198600000|2020-10-08 23:10:00|24325.6|24295.6|24324.4|24294.4|24327.6|24297.6|24321.9|24291.9|0
1602198900000|2020-10-08 23:15:00|24325.6|24295.6|24319.7|24289.7|24328.1|24298.1|24318.6|24288.6|0
1602199200000|2020-10-08 23:20:00|24318.4|24288.4|24318.8|24288.8|24323.2|24293.2|24313.5|24283.5|0
1602199500000|2020-10-08 23:25:00|24318.2|24288.2|24317.5|24287.5|24320.7|24290.7|24312.8|24282.8|0
1602199800000|2020-10-08 23:30:00|24315.1|24285.1|24312.9|24282.9|24316.3|24286.3|24311.4|24281.4|0
1602200100000|2020-10-08 23:35:00|24311.1|24281.1|24312.3|24282.3|24313.6|24283.6|24311.1|24281.1|0
1602200400000|2020-10-08 23:40:00|24311.7|24281.7|24307.2|24277.2|24312.6|24282.6|24307.2|24277.2|0
1602200700000|2020-10-08 23:45:00|24307.8|24277.8|24314.4|24284.4|24315|24285|24307.2|24277.2|0
1602201000000|2020-10-08 23:50:00|24313.8|24283.8|24318.4|24288.4|24319.6|24289.6|24313.8|24283.8|0
1602201300000|2020-10-08 23:55:00|24318.9|24288.9|24320.3|24290.3|24327.5|24297.5|24318.4|24288.4|0
1602201600000|2020-10-09 00:00:00|24319.1|24289.1|24320|24290|24327.7|24297.7|24312.9|24282.9|0
1602201900000|2020-10-09 00:05:00|24318.8|24288.8|24315.7|24285.7|24322.5|24292.5|24315.7|24285.7|0
1602202200000|2020-10-09 00:10:00|24317|24287|24317.9|24287.9|24317.9|24287.9|24313|24283|0
1602202500000|2020-10-09 00:15:00|24318.2|24288.2|24305|24275|24318.2|24288.2|24300.5|24270.5|0
1602202800000|2020-10-09 00:20:00|24304.7|24274.7|24300.9|24270.9|24305|24275|24294.9|24264.9|0
1602203100000|2020-10-09 00:25:00|24301.2|24271.2|24302|24272|24302.3|24272.3|24289.7|24259.7|0
1602203400000|2020-10-09 00:30:00|24302.3|24272.3|24319.3|24289.3|24319.9|24289.9|24302|24272|0
1602203700000|2020-10-09 00:35:00|24315.6|24285.6|24311.1|24281.1|24319.4|24289.4|24310.2|24280.2|0
1602204000000|2020-10-09 00:40:00|24307.4|24277.4|24283.5|24253.5|24312.4|24282.4|24282.6|24252.6|0
1602204300000|2020-10-09 00:45:00|24283.2|24253.2|24289.4|24259.4|24290.9|24260.9|24278.5|24248.5|0
1602204600000|2020-10-09 00:50:00|24289.7|24259.7|24271.9|24241.9|24294.6|24264.6|24269.8|24239.8|0
1602204900000|2020-10-09 00:55:00|24271.6|24241.6|24277.2|24247.2|24277.2|24247.2|24264.2|24234.2|0
1602205200000|2020-10-09 01:00:00|24275.3|24245.3|24261|24231|24281.5|24251.5|24260.4|24230.4|0
1602205500000|2020-10-09 01:05:00|24261.7|24231.7|24256|24226|24273.4|24243.4|24256|24226|0
1602205800000|2020-10-09 01:10:00|24255.7|24225.7|24264.1|24234.1|24265.3|24235.3|24255.7|24225.7|0
1602206100000|2020-10-09 01:15:00|24261.6|24231.6|24335.2|24330.2|24371.2|24366.2|24243.7|24231.6|3043
1602206400000|2020-10-09 01:20:00|24335.7|24330.7|24324.2|24319.2|24355.2|24350.2|24319.7|24314.7|1511
1602206700000|2020-10-09 01:25:00|24323.7|24318.7|24310.2|24305.2|24336.7|24331.7|24308.2|24303.2|1235
1602207000000|2020-10-09 01:30:00|24310.7|24305.7|24213.7|24208.7|24311.2|24306.2|24192.7|24187.7|5820
1602207300000|2020-10-09 01:35:00|24212.7|24207.7|24260.2|24255.2|24270.7|24265.7|24205.7|24200.7|2816
1602207600000|2020-10-09 01:40:00|24259.2|24254.2|24228.7|24223.7|24273.2|24268.2|24225.2|24220.2|2116
1602207900000|2020-10-09 01:45:00|24231.2|24226.2|24163.2|24158.2|24238.2|24233.2|24162.7|24157.7|2833
1602208200000|2020-10-09 01:50:00|24163.7|24158.7|24131.2|24126.2|24168.7|24163.7|24122.2|24117.2|3445
1602208500000|2020-10-09 01:55:00|24131.7|24126.7|24126.7|24121.7|24160.2|24155.2|24079.7|24074.7|3622
1602208800000|2020-10-09 02:00:00|24127.7|24122.7|24123.7|24118.7|24156.2|24151.2|24115.7|24110.7|2307
1602209100000|2020-10-09 02:05:00|24123.2|24118.2|24139.2|24134.2|24155.2|24150.2|24121.7|24116.7|1307
1602209400000|2020-10-09 02:10:00|24139.7|24134.7|24162.7|24157.7|24171.7|24166.7|24126.2|24121.2|1755
1602209700000|2020-10-09 02:15:00|24163.7|24158.7|24179.7|24174.7|24181.2|24176.2|24158.2|24153.2|1284
1602210000000|2020-10-09 02:20:00|24180.7|24175.7|24192.7|24187.7|24222.7|24217.7|24171.7|24166.7|2647
1602210300000|2020-10-09 02:25:00|24193.2|24188.2|24173.2|24168.2|24195.7|24190.7|24157.7|24152.7|1129
1602210600000|2020-10-09 02:30:00|24172.7|24167.7|24161.2|24156.2|24182.2|24177.2|24158.2|24153.2|738
1602210900000|2020-10-09 02:35:00|24160.7|24155.7|24169.7|24164.7|24180.7|24175.7|24156.2|24151.2|850
1602211200000|2020-10-09 02:40:00|24170.2|24165.2|24140.7|24135.7|24178.7|24173.7|24140.2|24135.2|999
1602211500000|2020-10-09 02:45:00|24140.2|24135.2|24137.2|24132.2|24149.7|24144.7|24124.7|24119.7|1059
1602211800000|2020-10-09 02:50:00|24136.7|24131.7|24148.2|24143.2|24159.2|24154.2|24132.7|24127.7|980
1602212100000|2020-10-09 02:55:00|24150.2|24145.2|24179.7|24174.7|24182.2|24177.2|24148.2|24143.2|971
1602212400000|2020-10-09 03:00:00|24178.7|24173.7|24191.2|24186.2|24193.2|24188.2|24172.2|24167.2|753
1602212700000|2020-10-09 03:05:00|24191.7|24186.7|24169.7|24164.7|24196.2|24191.2|24169.7|24164.7|753
1602213000000|2020-10-09 03:10:00|24170.2|24165.2|24169.2|24164.2|24177.7|24172.7|24167.2|24162.2|540
1602213300000|2020-10-09 03:15:00|24167.2|24162.2|24186.7|24181.7|24186.7|24181.7|24165.7|24160.7|508
1602213600000|2020-10-09 03:20:00|24187.2|24182.2|24244.2|24239.2|24257.2|24252.2|24184.7|24179.7|2686
1602213900000|2020-10-09 03:25:00|24243.7|24238.7|24218.7|24213.7|24250.7|24245.7|24212.7|24207.7|1381
1602214200000|2020-10-09 03:30:00|24219.2|24214.2|24186.2|24181.2|24219.2|24214.2|24182.7|24177.7|785
1602214500000|2020-10-09 03:35:00|24186.7|24181.7|24188.2|24183.2|24193.7|24188.7|24183.7|24178.7|448
1602214800000|2020-10-09 03:40:00|24188.7|24183.7|24185.7|24180.7|24194.2|24189.2|24184.2|24179.2|378
1602215100000|2020-10-09 03:45:00|24186.2|24181.2|24174.7|24169.7|24186.7|24181.7|24173.2|24168.2|478
1602215400000|2020-10-09 03:50:00|24175.2|24170.2|24177.2|24172.2|24181.2|24176.2|24170.7|24165.7|329
1602215700000|2020-10-09 03:55:00|24176.7|24171.7|24185.7|24180.7|24188.7|24183.7|24172.2|24167.2|477
1602216000000|2020-10-09 04:00:00|24192.6|24162.6|24182.3|24152.3|24192.8|24162.8|24182.3|24152.3|0
1602216300000|2020-10-09 04:05:00|24184.1|24154.1|24180.2|24150.2|24186|24156|24179.3|24149.3|0
1602216600000|2020-10-09 04:10:00|24179.6|24149.6|24177.9|24147.9|24180.2|24150.2|24173|24143|0
1602216900000|2020-10-09 04:15:00|24177.6|24147.6|24183.5|24153.5|24183.5|24153.5|24177.6|24147.6|0
1602217200000|2020-10-09 04:20:00|24182.9|24152.9|24182.8|24152.8|24182.9|24152.9|24181.9|24151.9|0
1602217500000|2020-10-09 04:25:00|24183.1|24153.1|24183.7|24153.7|24188|24158|24183.1|24153.1|0
1602217800000|2020-10-09 04:30:00|24183.3|24153.3|24182.4|24152.4|24187.4|24157.4|24182.4|24152.4|0
1602218100000|2020-10-09 04:35:00|24183.1|24153.1|24189.2|24159.2|24189.5|24159.5|24183.1|24153.1|0
1602218400000|2020-10-09 04:40:00|24189.5|24159.5|24189.6|24159.6|24190.4|24160.4|24189.2|24159.2|0
1602218700000|2020-10-09 04:45:00|24190.2|24160.2|24193.9|24163.9|24198.2|24168.2|24190.2|24160.2|0
1602219000000|2020-10-09 04:50:00|24193.6|24163.6|24188.3|24158.3|24193.6|24163.6|24184|24154|0
1602219300000|2020-10-09 04:55:00|24184.6|24154.6|24185.2|24155.2|24185.2|24155.2|24179.7|24149.7|0
1602219600000|2020-10-09 05:00:00|24184.6|24154.6|24176.7|24171.7|24198.2|24193.2|24165.7|24154|1207
1602219900000|2020-10-09 05:05:00|24177.2|24172.2|24152.2|24147.2|24180.2|24175.2|24147.2|24142.2|1193
1602220200000|2020-10-09 05:10:00|24151.7|24146.7|24147.2|24142.2|24156.7|24151.7|24142.2|24137.2|737
1602220500000|2020-10-09 05:15:00|24146.2|24141.2|24154.2|24149.2|24155.7|24150.7|24140.7|24135.7|631
1602220800000|2020-10-09 05:20:00|24153.7|24148.7|24151.7|24146.7|24163.2|24158.2|24147.2|24142.2|532
1602221100000|2020-10-09 05:25:00|24152.2|24147.2|24150.2|24145.2|24155.7|24150.7|24128.2|24123.2|925
1602221400000|2020-10-09 05:30:00|24150.7|24145.7|24153.7|24148.7|24160.2|24155.2|24139.7|24134.7|591
1602221700000|2020-10-09 05:35:00|24154.2|24149.2|24161.7|24156.7|24167.7|24162.7|24148.2|24143.2|514
1602222000000|2020-10-09 05:40:00|24162.2|24157.2|24147.7|24142.7|24164.7|24159.7|24147.7|24142.7|431
1602222300000|2020-10-09 05:45:00|24147.2|24142.2|24171.7|24166.7|24174.2|24169.2|24144.2|24139.2|416
1602222600000|2020-10-09 05:50:00|24171.2|24166.2|24145.7|24140.7|24171.2|24166.2|24144.7|24139.7|487
1602222900000|2020-10-09 05:55:00|24146.7|24141.7|24136.7|24131.7|24153.2|24148.2|24135.2|24130.2|538
1602223200000|2020-10-09 06:00:00|24134.7|24129.7|24137.2|24132.2|24137.7|24132.7|24122.2|24117.2|824
1602223500000|2020-10-09 06:05:00|24136.7|24131.7|24125.2|24120.2|24141.2|24136.2|24112.2|24107.2|944
1602223800000|2020-10-09 06:10:00|24124.7|24119.7|24104.2|24099.2|24125.2|24120.2|24089.2|24084.2|1078
1602224100000|2020-10-09 06:15:00|24103.7|24098.7|24117.2|24112.2|24124.2|24119.2|24103.2|24098.2|688
1602224400000|2020-10-09 06:20:00|24117.7|24112.7|24117.2|24112.2|24126.7|24121.7|24109.2|24104.2|641
1602224700000|2020-10-09 06:25:00|24116.7|24111.7|24053.7|24048.7|24120.7|24115.7|24035.2|24030.2|2227
1602225000000|2020-10-09 06:30:00|24055.7|24050.7|24069.7|24064.7|24079.2|24074.2|24047.7|24042.7|1770
1602225300000|2020-10-09 06:35:00|24069.2|24064.2|24054.2|24049.2|24075.2|24070.2|24050.2|24045.2|920
1602225600000|2020-10-09 06:40:00|24054.7|24049.7|24053.2|24048.2|24069.2|24064.2|24044.2|24039.2|882
1602225900000|2020-10-09 06:45:00|24052.2|24047.2|24029.7|24024.7|24054.7|24049.7|24019.2|24014.2|1468
1602226200000|2020-10-09 06:50:00|24028.7|24023.7|24045.7|24040.7|24046.2|24041.2|24017.7|24012.7|1044
1602226500000|2020-10-09 06:55:00|24046.2|24041.2|24054.2|24049.2|24061.7|24056.7|24038.7|24033.7|940
1602226800000|2020-10-09 07:00:00|24054.7|24049.7|24072.7|24067.7|24074.2|24069.2|24047.2|24042.2|900
1602227100000|2020-10-09 07:05:00|24072.2|24067.2|24089.7|24084.7|24101.2|24096.2|24066.7|24061.7|1402
1602227400000|2020-10-09 07:10:00|24090.2|24085.2|24076.7|24071.7|24093.2|24088.2|24072.2|24067.2|538
1602227700000|2020-10-09 07:15:00|24077.2|24072.2|24083.2|24078.2|24085.7|24080.7|24069.2|24064.2|621
1602228000000|2020-10-09 07:20:00|24083.7|24078.7|24098.7|24093.7|24100.2|24095.2|24081.2|24076.2|469
1602228300000|2020-10-09 07:25:00|24099.7|24094.7|24103.7|24098.7|24110.7|24105.7|24092.7|24087.7|593
1602228600000|2020-10-09 07:30:00|24103.2|24098.2|24098.7|24093.7|24112.7|24107.7|24096.2|24091.2|502
1602228900000|2020-10-09 07:35:00|24099.2|24094.2|24084.2|24079.2|24105.2|24100.2|24072.2|24067.2|685
1602229200000|2020-10-09 07:40:00|24084.7|24079.7|24080.7|24075.7|24093.7|24088.7|24076.2|24071.2|637
1602229500000|2020-10-09 07:45:00|24080.2|24075.2|24087.2|24082.2|24094.7|24089.7|24079.7|24074.7|532
1602229800000|2020-10-09 07:50:00|24087.7|24082.7|24084.2|24079.2|24095.7|24090.7|24072.7|24067.7|915
1602230100000|2020-10-09 07:55:00|24084.7|24079.7|24082.2|24077.2|24102.7|24097.7|24076.2|24071.2|1004
1602230400000|2020-10-09 08:00:00|24083.2|24078.2|24085.7|24080.7|24101.7|24096.7|24075.7|24070.7|962
1602230700000|2020-10-09 08:05:00|24086.2|24081.2|24035.7|24030.7|24092.2|24087.2|24033.7|24028.7|1391
1602231000000|2020-10-09 08:10:00|24037.7|24032.7|24053.2|24048.2|24060.2|24055.2|24023.2|24018.2|967
1602231300000|2020-10-09 08:15:00|24052.7|24047.7|24060.2|24055.2|24060.2|24055.2|24049.2|24044.2|384
1602231600000|2020-10-09 08:20:00|24059.7|24054.7|24052.7|24047.7|24059.7|24054.7|24041.7|24036.7|544
1602231900000|2020-10-09 08:25:00|24052.2|24047.2|24038.2|24033.2|24053.2|24048.2|24034.7|24029.7|810
1602232200000|2020-10-09 08:30:00|24053|24023|24047.8|24017.8|24058.8|24028.8|24047.5|24017.5|0
1602232500000|2020-10-09 08:35:00|24047.2|24017.2|24049.1|24019.1|24049.1|24019.1|24042.5|24012.5|0
1602232800000|2020-10-09 08:40:00|24048.5|24018.5|24055.5|24025.5|24055.5|24025.5|24043.7|24013.7|0
1602233100000|2020-10-09 08:45:00|24054.9|24024.9|24061.5|24031.5|24062.1|24032.1|24054.9|24024.9|0
1602233400000|2020-10-09 08:50:00|24061.2|24031.2|24070.9|24040.9|24075.2|24045.2|24057.2|24027.2|0
1602233700000|2020-10-09 08:55:00|24074.6|24044.6|24051.5|24021.5|24080.7|24050.7|24051.5|24021.5|0
1602234000000|2020-10-09 09:00:00|24050.9|24020.9|24049.1|24019.1|24056.1|24026.1|24044.8|24014.8|0
1602234300000|2020-10-09 09:05:00|24048.8|24018.8|24054.8|24024.8|24055.1|24025.1|24043.8|24013.8|0
1602234600000|2020-10-09 09:10:00|24051.1|24021.1|24047.6|24017.6|24051.1|24021.1|24043.3|24013.3|0
1602234900000|2020-10-09 09:15:00|24043.9|24013.9|24062.2|24054.2|24073.7|24065.7|24037.2|24013.9|310
1602235200000|2020-10-09 09:20:00|24062.7|24054.7|24060.2|24052.2|24065.7|24057.7|24057.7|24049.7|97
1602235500000|2020-10-09 09:25:00|24060.7|24052.7|24054.7|24046.7|24062.7|24054.7|24054.2|24046.2|70
1602235800000|2020-10-09 09:30:00|24054.2|24046.2|24047.7|24039.7|24062.2|24054.2|24047.7|24039.7|59
1602236100000|2020-10-09 09:35:00|24048.2|24040.2|24051.2|24043.2|24055.2|24047.2|24040.7|24032.7|98
1602236400000|2020-10-09 09:40:00|24050.7|24042.7|24059.2|24051.2|24061.7|24053.7|24048.7|24040.7|56
1602236700000|2020-10-09 09:45:00|24059.7|24051.7|24063.7|24055.7|24067.2|24059.2|24058.7|24050.7|54
1602237000000|2020-10-09 09:50:00|24064.2|24056.2|24069.2|24061.2|24072.2|24064.2|24062.7|24054.7|72
1602237300000|2020-10-09 09:55:00|24069.7|24061.7|24066.2|24058.2|24071.2|24063.2|24063.7|24055.7|63
1602237600000|2020-10-09 10:00:00|24066.7|24058.7|24071.7|24063.7|24072.7|24064.7|24065.2|24057.2|32
1602237900000|2020-10-09 10:05:00|24071.2|24063.2|24076.2|24068.2|24077.7|24069.7|24070.7|24062.7|60
1602238200000|2020-10-09 10:10:00|24075.7|24067.7|24084.7|24076.7|24087.2|24079.2|24074.2|24066.2|138
1602238500000|2020-10-09 10:15:00|24085.2|24077.2|24076.7|24068.7|24086.2|24078.2|24075.7|24067.7|115
1602238800000|2020-10-09 10:20:00|24075.7|24067.7|24065.7|24057.7|24076.7|24068.7|24064.7|24056.7|79
1602239100000|2020-10-09 10:25:00|24065.2|24057.2|24066.2|24058.2|24066.2|24058.2|24060.7|24052.7|72
1602239400000|2020-10-09 10:30:00|24066.7|24058.7|24070.2|24062.2|24076.2|24068.2|24063.7|24055.7|90
1602239700000|2020-10-09 10:35:00|24070.7|24062.7|24079.2|24071.2|24081.2|24073.2|24070.2|24062.2|60
1602240000000|2020-10-09 10:40:00|24078.7|24070.7|24064.7|24056.7|24078.7|24070.7|24064.7|24056.7|62
1602240300000|2020-10-09 10:45:00|24065.2|24057.2|24058.2|24050.2|24067.7|24059.7|24058.2|24050.2|81
1602240600000|2020-10-09 10:50:00|24057.7|24049.7|24054.7|24046.7|24060.2|24052.2|24050.7|24042.7|77
1602240900000|2020-10-09 10:55:00|24055.2|24047.2|24056.7|24048.7|24063.7|24055.7|24054.2|24046.2|61
1602241200000|2020-10-09 11:00:00|24057.7|24049.7|24062.7|24054.7|24063.7|24055.7|24052.2|24044.2|49
1602241500000|2020-10-09 11:05:00|24061.7|24053.7|24069.2|24061.2|24071.2|24063.2|24061.2|24053.2|51
1602241800000|2020-10-09 11:10:00|24069.7|24061.7|24067.2|24059.2|24071.7|24063.7|24063.2|24055.2|40
1602242100000|2020-10-09 11:15:00|24066.7|24058.7|24072.7|24064.7|24072.7|24064.7|24065.7|24057.7|19
1602242400000|2020-10-09 11:20:00|24072.2|24064.2|24080.2|24072.2|24080.2|24072.2|24071.2|24063.2|51
1602242700000|2020-10-09 11:25:00|24079.7|24071.7|24079.7|24071.7|24085.2|24077.2|24078.2|24070.2|52
1602243000000|2020-10-09 11:30:00|24081.2|24073.2|24081.2|24073.2|24088.2|24080.2|24079.7|24071.7|69
1602243300000|2020-10-09 11:35:00|24081.7|24073.7|24082.7|24074.7|24088.2|24080.2|24080.2|24072.2|88
1602243600000|2020-10-09 11:40:00|24083.2|24075.2|24080.2|24072.2|24083.7|24075.7|24077.2|24069.2|50
1602243900000|2020-10-09 11:45:00|24080.7|24072.7|24082.2|24074.2|24086.7|24078.7|24080.2|24072.2|43
1602244200000|2020-10-09 11:50:00|24081.7|24073.7|24085.2|24077.2|24086.7|24078.7|24081.2|24073.2|20
1602244500000|2020-10-09 11:55:00|24085.7|24077.7|24085.2|24077.2|24090.2|24082.2|24082.2|24074.2|44
1602244800000|2020-10-09 12:00:00|24086.7|24078.7|24086.2|24078.2|24089.7|24081.7|24085.2|24077.2|45
1602245100000|2020-10-09 12:05:00|24086.7|24078.7|24090.7|24082.7|24091.7|24083.7|24086.2|24078.2|38
1602245400000|2020-10-09 12:10:00|24090.2|24082.2|24087.7|24079.7|24092.2|24084.2|24085.2|24077.2|45
1602245700000|2020-10-09 12:15:00|24088.2|24080.2|24091.2|24083.2|24094.7|24086.7|24088.2|24080.2|38
1602246000000|2020-10-09 12:20:00|24090.7|24082.7|24092.2|24084.2|24092.7|24084.7|24087.7|24079.7|34
1602246300000|2020-10-09 12:25:00|24092.7|24084.7|24092.2|24084.2|24098.2|24090.2|24089.2|24081.2|89
1602246600000|2020-10-09 12:30:00|24094.2|24086.2|24099.7|24091.7|24100.7|24092.7|24093.2|24085.2|76
1602246900000|2020-10-09 12:35:00|24099.2|24091.2|24099.2|24091.2|24100.2|24092.2|24095.2|24087.2|36
1602247200000|2020-10-09 12:40:00|24099.7|24091.7|24098.2|24090.2|24100.7|24092.7|24096.7|24088.7|38
1602247500000|2020-10-09 12:45:00|24097.7|24089.7|24113.2|24105.2|24115.7|24107.7|24097.2|24089.2|104
1602247800000|2020-10-09 12:50:00|24112.7|24104.7|24123.2|24115.2|24125.7|24117.7|24111.7|24103.7|160
1602248100000|2020-10-09 12:55:00|24123.7|24115.7|24128.2|24120.2|24128.2|24120.2|24120.2|24112.2|118
1602248400000|2020-10-09 13:00:00|24127.7|24119.7|24124.7|24116.7|24133.2|24125.2|24123.2|24115.2|151
1602248700000|2020-10-09 13:05:00|24124.2|24116.2|24128.2|24120.2|24129.2|24121.2|24124.2|24116.2|61
1602249000000|2020-10-09 13:10:00|24128.7|24120.7|24127.2|24119.2|24130.7|24122.7|24127.2|24119.2|45
1602249300000|2020-10-09 13:15:00|24126.7|24118.7|24128.2|24120.2|24130.2|24122.2|24125.7|24117.7|73
1602249600000|2020-10-09 13:20:00|24127.7|24119.7|24125.7|24117.7|24134.2|24126.2|24125.7|24117.7|60
1602249900000|2020-10-09 13:25:00|24124.7|24116.7|24121.7|24113.7|24125.2|24117.2|24117.7|24109.7|74
1602250200000|2020-10-09 13:30:00|24122.2|24114.2|24117.7|24109.7|24139.7|24131.7|24116.2|24108.2|376
1602250500000|2020-10-09 13:35:00|24117.2|24109.2|24109.2|24101.2|24119.2|24111.2|24103.7|24095.7|206
1602250800000|2020-10-09 13:40:00|24109.7|24101.7|24101.7|24093.7|24112.7|24104.7|24100.2|24092.2|176
1602251100000|2020-10-09 13:45:00|24102.2|24094.2|24115.7|24107.7|24115.7|24107.7|24092.7|24084.7|348
1602251400000|2020-10-09 13:50:00|24116.2|24108.2|24115.2|24107.2|24126.7|24118.7|24104.7|24096.7|295
1602251700000|2020-10-09 13:55:00|24114.7|24106.7|24125.7|24117.7|24129.7|24121.7|24113.2|24105.2|226
1602252000000|2020-10-09 14:00:00|24126.2|24118.2|24135.2|24127.2|24140.2|24132.2|24119.7|24111.7|293
1602252300000|2020-10-09 14:05:00|24134.7|24126.7|24131.7|24123.7|24137.7|24129.7|24129.7|24121.7|146
1602252600000|2020-10-09 14:10:00|24131.2|24123.2|24137.7|24129.7|24143.7|24135.7|24129.2|24121.2|240
1602252900000|2020-10-09 14:15:00|24137.2|24129.2|24141.7|24133.7|24148.2|24140.2|24136.7|24128.7|195
1602253200000|2020-10-09 14:20:00|24141.2|24133.2|24150.7|24142.7|24151.2|24143.2|24137.2|24129.2|194
1602253500000|2020-10-09 14:25:00|24151.2|24143.2|24160.7|24152.7|24166.7|24158.7|24146.7|24138.7|360
1602253800000|2020-10-09 14:30:00|24160.2|24152.2|24184.7|24176.7|24188.7|24180.7|24158.7|24150.7|414
1602254100000|2020-10-09 14:35:00|24185.2|24177.2|24186.7|24178.7|24192.7|24184.7|24184.2|24176.2|210
1602254400000|2020-10-09 14:40:00|24187.7|24179.7|24187.7|24179.7|24188.7|24180.7|24179.7|24171.7|169
1602254700000|2020-10-09 14:45:00|24187.2|24179.2|24196.7|24188.7|24202.7|24194.7|24187.2|24179.2|218
1602255000000|2020-10-09 14:50:00|24196.2|24188.2|24192.7|24184.7|24197.7|24189.7|24184.7|24176.7|174
1602255300000|2020-10-09 14:55:00|24192.2|24184.2|24200.2|24192.2|24200.7|24192.7|24190.7|24182.7|118
1602255600000|2020-10-09 15:00:00|24200.7|24192.7|24212.7|24204.7|24213.2|24205.2|24194.7|24186.7|217
1602255900000|2020-10-09 15:05:00|24213.2|24205.2|24217.2|24209.2|24223.7|24215.7|24209.7|24201.7|313
1602256200000|2020-10-09 15:10:00|24217.7|24209.7|24225.2|24217.2|24229.7|24221.7|24216.2|24208.2|228
1602256500000|2020-10-09 15:15:00|24224.7|24216.7|24236.2|24228.2|24236.7|24228.7|24222.2|24214.2|313
1602256800000|2020-10-09 15:20:00|24235.7|24227.7|24227.2|24219.2|24236.2|24228.2|24221.7|24213.7|150
1602257100000|2020-10-09 15:25:00|24227.7|24219.7|24235.2|24227.2|24240.7|24232.7|24225.2|24217.2|292
1602257400000|2020-10-09 15:30:00|24234.7|24226.7|24237.2|24229.2|24241.2|24233.2|24227.7|24219.7|214
1602257700000|2020-10-09 15:35:00|24237.7|24229.7|24243.2|24235.2|24246.7|24238.7|24235.7|24227.7|151
1602258000000|2020-10-09 15:40:00|24242.7|24234.7|24233.7|24225.7|24243.7|24235.7|24223.2|24215.2|356
1602258300000|2020-10-09 15:45:00|24234.2|24226.2|24246.2|24238.2|24252.2|24244.2|24234.2|24226.2|202
1602258600000|2020-10-09 15:50:00|24246.7|24238.7|24250.7|24242.7|24252.7|24244.7|24226.2|24218.2|306
1602258900000|2020-10-09 15:55:00|24250.2|24242.2|24250.2|24242.2|24253.7|24245.7|24246.7|24238.7|169
1602259200000|2020-10-09 16:00:00|24250.7|24242.7|24241.2|24233.2|24256.2|24248.2|24240.7|24232.7|200
1602259500000|2020-10-09 16:05:00|24241.7|24233.7|24247.2|24239.2|24247.2|24239.2|24240.7|24232.7|70
1602259800000|2020-10-09 16:10:00|24246.7|24238.7|24246.7|24238.7|24247.2|24239.2|24238.7|24230.7|88
1602260100000|2020-10-09 16:15:00|24245.7|24237.7|24244.7|24236.7|24247.7|24239.7|24241.2|24233.2|96
1602260400000|2020-10-09 16:20:00|24244.2|24236.2|24257.2|24249.2|24258.2|24250.2|24243.2|24235.2|134
1602260700000|2020-10-09 16:25:00|24257.7|24249.7|24235.7|24227.7|24258.2|24250.2|24226.7|24218.7|351
1602261000000|2020-10-09 16:30:00|24236.2|24228.2|24235.2|24227.2|24238.2|24230.2|24232.2|24224.2|61
1602261300000|2020-10-09 16:35:00|24235.7|24227.7|24230.2|24222.2|24238.7|24230.7|24230.2|24222.2|69
1602261600000|2020-10-09 16:40:00|24231.2|24223.2|24235.2|24227.2|24237.7|24229.7|24228.7|24220.7|102
1602261900000|2020-10-09 16:45:00|24235.7|24227.7|24226.2|24218.2|24236.7|24228.7|24224.2|24216.2|70
1602262200000|2020-10-09 16:50:00|24226.7|24218.7|24240.2|24232.2|24240.2|24232.2|24226.7|24218.7|96
1602262500000|2020-10-09 16:55:00|24239.7|24231.7|24241.2|24233.2|24242.7|24234.7|24236.2|24228.2|93
1602262800000|2020-10-09 17:00:00|24240.7|24232.7|24242.7|24234.7|24245.7|24237.7|24239.7|24231.7|40
1602263100000|2020-10-09 17:05:00|24242.2|24234.2|24247.2|24239.2|24248.2|24240.2|24240.7|24232.7|36
1602263400000|2020-10-09 17:10:00|24247.7|24239.7|24240.7|24232.7|24247.7|24239.7|24239.7|24231.7|35
1602263700000|2020-10-09 17:15:00|24241.2|24233.2|24247.2|24239.2|24248.7|24240.7|24239.7|24231.7|60
1602264000000|2020-10-09 17:20:00|24247.7|24239.7|24239.2|24231.2|24247.7|24239.7|24235.7|24227.7|78
1602264300000|2020-10-09 17:25:00|24238.7|24230.7|24236.2|24228.2|24241.2|24233.2|24236.2|24228.2|40
1602264600000|2020-10-09 17:30:00|24236.7|24228.7|24235.2|24227.2|24240.2|24232.2|24234.7|24226.7|37
1602264900000|2020-10-09 17:35:00|24234.7|24226.7|24237.2|24229.2|24238.7|24230.7|24232.2|24224.2|80
1602265200000|2020-10-09 17:40:00|24237.7|24229.7|24239.7|24231.7|24241.7|24233.7|24236.2|24228.2|25
1602265500000|2020-10-09 17:45:00|24239.2|24231.2|24239.2|24231.2|24243.2|24235.2|24235.7|24227.7|46
1602265800000|2020-10-09 17:50:00|24239.7|24231.7|24237.7|24229.7|24240.2|24232.2|24237.2|24229.2|19
1602266100000|2020-10-09 17:55:00|24239.2|24231.2|24238.2|24230.2|24241.2|24233.2|24237.2|24229.2|70
1602266400000|2020-10-09 18:00:00|24237.7|24229.7|24237.7|24229.7|24239.7|24231.7|24235.7|24227.7|31
1602266700000|2020-10-09 18:05:00|24237.2|24229.2|24242.7|24234.7|24244.2|24236.2|24237.2|24229.2|38
1602267000000|2020-10-09 18:10:00|24243.2|24235.2|24243.2|24235.2|24244.2|24236.2|24238.7|24230.7|47
1602267300000|2020-10-09 18:15:00|24242.7|24234.7|24241.7|24233.7|24243.7|24235.7|24241.7|24233.7|38
1602267600000|2020-10-09 18:20:00|24241.2|24233.2|24239.7|24231.7|24243.2|24235.2|24238.7|24230.7|45
1602267900000|2020-10-09 18:25:00|24239.2|24231.2|24231.2|24223.2|24241.7|24233.7|24230.7|24222.7|77
1602268200000|2020-10-09 18:30:00|24231.7|24223.7|24229.7|24221.7|24236.2|24228.2|24229.7|24221.7|54
1602268500000|2020-10-09 18:35:00|24230.2|24222.2|24216.2|24208.2|24232.2|24224.2|24207.7|24199.7|167
1602268800000|2020-10-09 18:40:00|24216.7|24208.7|24232.7|24224.7|24233.7|24225.7|24203.7|24195.7|204
1602269100000|2020-10-09 18:45:00|24233.2|24225.2|24223.2|24215.2|24233.2|24225.2|24222.7|24214.7|123
1602269400000|2020-10-09 18:50:00|24223.7|24215.7|24211.7|24203.7|24223.7|24215.7|24201.7|24193.7|245
1602269700000|2020-10-09 18:55:00|24212.7|24204.7|24230.4|24200.4|24230.4|24211.7|24204.2|24196.2|142
1602270000000|2020-10-09 19:00:00|24230.2|24200.2|24233.3|24203.3|24234.1|24204.1|24223.9|24193.9|0
1602270300000|2020-10-09 19:05:00|24233.1|24203.1|24229.2|24199.2|24233.3|24203.3|24226.6|24196.6|0
1602270600000|2020-10-09 19:10:00|24229|24199|24232.9|24202.9|24233.9|24203.9|24225.4|24195.4|0
1602270900000|2020-10-09 19:15:00|24233.1|24203.1|24232.7|24202.7|24233.1|24203.1|24226.7|24196.7|0
1602271200000|2020-10-09 19:20:00|24233|24203|24235.9|24205.9|24242.5|24212.5|24233|24203|0
1602271500000|2020-10-09 19:25:00|24237.6|24207.6|24238.6|24208.6|24238.9|24208.9|24234.5|24204.5|0
1602271800000|2020-10-09 19:30:00|24238.4|24208.4|24225.3|24195.3|24238.6|24208.6|24223.1|24193.1|0
1602272100000|2020-10-09 19:35:00|24225.5|24195.5|24226.7|24196.7|24232.5|24202.5|24221.4|24191.4|0
1602272400000|2020-10-09 19:40:00|24227.2|24197.2|24227.8|24197.8|24230.4|24200.4|24224.2|24194.2|0
1602272700000|2020-10-09 19:45:00|24226.3|24196.3|24221.3|24191.3|24230.3|24200.3|24219.6|24189.6|0
1602273000000|2020-10-09 19:50:00|24222.5|24192.5|24221.9|24191.9|24229.4|24199.4|24215.6|24185.6|0
1602273300000|2020-10-09 19:55:00|24222.1|24192.1|24230.2|24200.2|24230.2|24200.2|24216.5|24186.5|0
1602273600000|2020-10-09 20:00:00|24227.8|24197.8|24233.5|24203.5|24240.9|24210.9|24224.1|24194.1|0
1602273900000|2020-10-09 20:05:00|24234.7|24204.7|24239.6|24209.6|24239.6|24209.6|24229.8|24199.8|0
1602274200000|2020-10-09 20:10:00|24240.8|24210.8|24257.3|24227.3|24259.8|24229.8|24235.9|24205.9|0
1602274500000|2020-10-09 20:15:00|24257.7|24227.7|24260.8|24230.8|24261.4|24231.4|24255.2|24225.2|0
1602274800000|2020-10-09 20:20:00|24260.4|24230.4|24260.1|24230.1|24261.5|24231.5|24259.4|24229.4|0
1602275100000|2020-10-09 20:25:00|24259.4|24229.4|24260.9|24230.9|24263|24233|24259|24229|0
1602275400000|2020-10-09 20:30:00|24265.7|24235.7|24271.1|24241.1|24281.9|24251.9|24262|24232|0
1602275700000|2020-10-09 20:35:00|24269.8|24239.8|24271.1|24241.1|24276|24246|24269.8|24239.8|0
1602276000000|2020-10-09 20:40:00|24269.8|24239.8|24273.5|24243.5|24274.7|24244.7|24268.6|24238.6|0
1602276300000|2020-10-09 20:45:00|24272.3|24242.3|24267.4|24237.4|24272.3|24242.3|24266.2|24236.2|0
1602276600000|2020-10-09 20:50:00|24266.2|24236.2|24269.8|24239.8|24269.8|24239.8|24265|24235|0
1602276900000|2020-10-09 20:55:00|24268.6|24238.6|24277|24247|24292.7|24262.7|24268.3|24238.3|0
1602453600000|2020-10-11 22:00:00|24179|24149|24182.7|24152.7|24183.9|24153.9|24173.8|24143.8|0
1602453900000|2020-10-11 22:05:00|24183.3|24153.3|24196.7|24166.7|24209.5|24179.5|24183.3|24153.3|0
1602454200000|2020-10-11 22:10:00|24197.3|24167.3|24202.3|24172.3|24205.2|24175.2|24196.1|24166.1|0
1602454500000|2020-10-11 22:15:00|24202.9|24172.9|24212|24182|24216.9|24186.9|24201.1|24171.1|0
1602454800000|2020-10-11 22:20:00|24213.2|24183.2|24214.5|24184.5|24215.7|24185.7|24209.6|24179.6|0
1602455100000|2020-10-11 22:25:00|24215.7|24185.7|24216.9|24186.9|24218.1|24188.1|24213.2|24183.2|0
1602455400000|2020-10-11 22:30:00|24218.1|24188.1|24209.7|24179.7|24218.1|24188.1|24207.2|24177.2|0
1602455700000|2020-10-11 22:35:00|24210.4|24180.4|24210.4|24180.4|24212.2|24182.2|24206.7|24176.7|0
1602456000000|2020-10-11 22:40:00|24209.2|24179.2|24214.4|24184.4|24215.6|24185.6|24209.2|24179.2|0
1602456300000|2020-10-11 22:45:00|24213.2|24183.2|24211.9|24181.9|24214.4|24184.4|24208.3|24178.3|0
1602456600000|2020-10-11 22:50:00|24211.3|24181.3|24205.2|24175.2|24211.9|24181.9|24204.6|24174.6|0
1602456900000|2020-10-11 22:55:00|24205.9|24175.9|24207.1|24177.1|24208.3|24178.3|24204.6|24174.6|0
1602457200000|2020-10-11 23:00:00|24207.7|24177.7|24207.7|24177.7|24213.2|24183.2|24206.4|24176.4|0
1602457500000|2020-10-11 23:05:00|24207.1|24177.1|24204.6|24174.6|24209.5|24179.5|24204.6|24174.6|0
1602457800000|2020-10-11 23:10:00|24205.2|24175.2|24193.5|24163.5|24205.8|24175.8|24188.9|24158.9|0
1602458100000|2020-10-11 23:15:00|24192.9|24162.9|24186.8|24156.8|24195.9|24165.9|24186.2|24156.2|0
1602458400000|2020-10-11 23:20:00|24186.2|24156.2|24190.5|24160.5|24193.5|24163.5|24180.1|24150.1|0
1602458700000|2020-10-11 23:25:00|24191.7|24161.7|24187.1|24157.1|24192|24162|24185.9|24155.9|0
1602459000000|2020-10-11 23:30:00|24188.3|24158.3|24184.7|24154.7|24192|24162|24182.2|24152.2|0
1602459300000|2020-10-11 23:35:00|24183.4|24153.4|24192|24162|24192|24162|24183.4|24153.4|0
1602459600000|2020-10-11 23:40:00|24192.6|24162.6|24192|24162|24194.4|24164.4|24192|24162|0
1602459900000|2020-10-11 23:45:00|24193.2|24163.2|24205.1|24175.1|24216.4|24186.4|24192|24162|0
1602460200000|2020-10-11 23:50:00|24206.3|24176.3|24199.4|24169.4|24206.3|24176.3|24197.6|24167.6|0
1602460500000|2020-10-11 23:55:00|24198.8|24168.8|24199.1|24169.1|24201.3|24171.3|24197.6|24167.6|0
1602460800000|2020-10-12 00:00:00|24200.3|24170.3|24193.9|24163.9|24200.3|24170.3|24185.4|24155.4|0
1602461100000|2020-10-12 00:05:00|24192.7|24162.7|24186.7|24156.7|24192.7|24162.7|24168.6|24138.6|0
1602461400000|2020-10-12 00:10:00|24186.6|24156.6|24188.8|24158.8|24190.4|24160.4|24185.4|24155.4|0
1602461700000|2020-10-12 00:15:00|24188.1|24158.1|24188.3|24158.3|24190.8|24160.8|24175.3|24145.3|0
1602462000000|2020-10-12 00:20:00|24188.6|24158.6|24197.3|24167.3|24201|24171|24188|24158|0
1602462300000|2020-10-12 00:25:00|24197|24167|24191.5|24161.5|24203.5|24173.5|24190.9|24160.9|0
1602462600000|2020-10-12 00:30:00|24191.2|24161.2|24203.8|24173.8|24205.6|24175.6|24186.6|24156.6|0
1602462900000|2020-10-12 00:35:00|24203.2|24173.2|24196.7|24166.7|24203.8|24173.8|24192.4|24162.4|0
1602463200000|2020-10-12 00:40:00|24197.3|24167.3|24189.4|24159.4|24198.6|24168.6|24189.4|24159.4|0
1602463500000|2020-10-12 00:45:00|24191.2|24161.2|24188.2|24158.2|24193.7|24163.7|24183.2|24153.2|0
1602463800000|2020-10-12 00:50:00|24188.5|24158.5|24181.4|24151.4|24190|24160|24181.1|24151.1|0
1602464100000|2020-10-12 00:55:00|24180.8|24150.8|24188.2|24158.2|24190|24160|24177.7|24147.7|0
1602464400000|2020-10-12 01:00:00|24187.6|24157.6|24167.7|24137.7|24187.6|24157.6|24162.5|24132.5|0
1602464700000|2020-10-12 01:05:00|24168.3|24138.3|24153.1|24123.1|24168.3|24138.3|24152.2|24122.2|0
1602465000000|2020-10-12 01:10:00|24152.8|24122.8|24142.3|24112.3|24168.2|24138.2|24141.7|24111.7|0
1602465300000|2020-10-12 01:15:00|24137.7|24107.7|24175|24170|24224.5|24219.5|24137.7|24107.7|2322
1602465600000|2020-10-12 01:20:00|24176|24171|24212|24207|24216|24211|24160|24155|1504
1602465900000|2020-10-12 01:25:00|24212.5|24207.5|24183|24178|24220.5|24215.5|24175.5|24170.5|1184
1602466200000|2020-10-12 01:30:00|24186|24181|24287|24282|24342.5|24337.5|24165.5|24160.5|6842
1602466500000|2020-10-12 01:35:00|24286|24281|24403.5|24398.5|24415|24410|24282|24277|5723
1602466800000|2020-10-12 01:40:00|24406|24401|24427|24422|24459.5|24454.5|24406|24401|4979
1602467100000|2020-10-12 01:45:00|24426.5|24421.5|24448.5|24443.5|24472|24467|24416.5|24411.5|3863
1602467400000|2020-10-12 01:50:00|24449|24444|24468.5|24463.5|24487.5|24482.5|24434.5|24429.5|2866
1602467700000|2020-10-12 01:55:00|24470|24465|24473|24468|24501|24496|24463|24458|3000
1602468000000|2020-10-12 02:00:00|24472.5|24467.5|24473|24468|24491.5|24486.5|24468|24463|2803
1602468300000|2020-10-12 02:05:00|24472.5|24467.5|24488.5|24483.5|24517|24512|24472.5|24467.5|2855
1602468600000|2020-10-12 02:10:00|24488|24483|24490|24485|24511|24506|24487.5|24482.5|2164
1602468900000|2020-10-12 02:15:00|24489|24484|24456.5|24451.5|24493|24488|24446.5|24441.5|2321
1602469200000|2020-10-12 02:20:00|24457|24452|24427|24422|24462.5|24457.5|24419.5|24414.5|2488
1602469500000|2020-10-12 02:25:00|24423.5|24418.5|24431|24426|24444.5|24439.5|24421.5|24416.5|1821
1602469800000|2020-10-12 02:30:00|24430.5|24425.5|24466|24461|24478|24473|24424.5|24419.5|1848
1602470100000|2020-10-12 02:35:00|24467|24462|24440|24435|24476|24471|24414|24409|2027
1602470400000|2020-10-12 02:40:00|24438.5|24433.5|24453|24448|24456.5|24451.5|24437|24432|1078
1602470700000|2020-10-12 02:45:00|24452.5|24447.5|24459.5|24454.5|24466|24461|24444|24439|912
1602471000000|2020-10-12 02:50:00|24460.5|24455.5|24466|24461|24469.5|24464.5|24451.5|24446.5|835
1602471300000|2020-10-12 02:55:00|24466.5|24461.5|24468|24463|24483.5|24478.5|24453|24448|1195
1602471600000|2020-10-12 03:00:00|24468.5|24463.5|24476.5|24471.5|24481|24476|24462.5|24457.5|707
1602471900000|2020-10-12 03:05:00|24477|24472|24491.5|24486.5|24501.5|24496.5|24476|24471|1257
1602472200000|2020-10-12 03:10:00|24490.5|24485.5|24450|24445|24491|24486|24449.5|24444.5|1362
1602472500000|2020-10-12 03:15:00|24450.5|24445.5|24442|24437|24451|24446|24427.5|24422.5|1438
1602472800000|2020-10-12 03:20:00|24441.5|24436.5|24459|24454|24465.5|24460.5|24439.5|24434.5|1038
1602473100000|2020-10-12 03:25:00|24459.5|24454.5|24466|24461|24474|24469|24457|24452|715
1602473400000|2020-10-12 03:30:00|24466.5|24461.5|24531.5|24526.5|24541|24536|24464|24459|3809
1602473700000|2020-10-12 03:35:00|24531|24526|24527.5|24522.5|24541.5|24536.5|24515|24510|1153
1602474000000|2020-10-12 03:40:00|24530|24525|24572.5|24567.5|24572.5|24567.5|24528|24523|1693
1602474300000|2020-10-12 03:45:00|24572|24567|24597|24592|24607|24602|24570|24565|2068
1602474600000|2020-10-12 03:50:00|24597.5|24592.5|24611.5|24606.5|24619|24614|24586.5|24581.5|1566
1602474900000|2020-10-12 03:55:00|24611|24606|24618.5|24613.5|24619|24614|24609|24604|1298
1602475200000|2020-10-12 04:00:00|24626|24596|24619.5|24589.5|24627.1|24597.1|24618.6|24588.6|0
1602475500000|2020-10-12 04:05:00|24619.1|24589.1|24624.3|24594.3|24624.3|24594.3|24618|24588|0
1602475800000|2020-10-12 04:10:00|24624|24594|24622|24592|24627.7|24597.7|24621.5|24591.5|0
1602476100000|2020-10-12 04:15:00|24621.4|24591.4|24624.9|24594.9|24625|24595|24620.1|24590.1|0
1602476400000|2020-10-12 04:20:00|24624.3|24594.3|24624.8|24594.8|24624.8|24594.8|24619.9|24589.9|0
1602476700000|2020-10-12 04:25:00|24624.4|24594.4|24622.6|24592.6|24625.5|24595.5|24622.6|24592.6|0
1602477000000|2020-10-12 04:30:00|24622.3|24592.3|24620.9|24590.9|24622.6|24592.6|24617.6|24587.6|0
1602477300000|2020-10-12 04:35:00|24621.5|24591.5|24625.4|24595.4|24627.9|24597.9|24620.9|24590.9|0
1602477600000|2020-10-12 04:40:00|24626.1|24596.1|24627.7|24597.7|24628.2|24598.2|24625.2|24595.2|0
1602477900000|2020-10-12 04:45:00|24628.3|24598.3|24627.2|24597.2|24628.3|24598.3|24626.4|24596.4|0
1602478200000|2020-10-12 04:50:00|24627.5|24597.5|24627.8|24597.8|24632.2|24602.2|24627.2|24597.2|0
1602478500000|2020-10-12 04:55:00|24627.2|24597.2|24631|24601|24631.6|24601.6|24627.2|24597.2|0
1602478800000|2020-10-12 05:00:00|24619|24614|24670|24665|24679.5|24674.5|24586.5|24581.5|3448
1602479100000|2020-10-12 05:05:00|24669|24664|24693|24688|24705.5|24700.5|24669|24664|2632
1602479400000|2020-10-12 05:10:00|24693.5|24688.5|24675.5|24670.5|24714|24709|24663.5|24658.5|2454
1602479700000|2020-10-12 05:15:00|24676|24671|24700|24695|24702.5|24697.5|24667|24662|1676
1602480000000|2020-10-12 05:20:00|24702|24697|24685.5|24680.5|24704|24699|24679|24674|1102
1602480300000|2020-10-12 05:25:00|24685|24680|24661|24656|24691.5|24686.5|24659.5|24654.5|1099
1602480600000|2020-10-12 05:30:00|24660.5|24655.5|24651|24646|24669.5|24664.5|24642|24637|1548
1602480900000|2020-10-12 05:35:00|24650.5|24645.5|24661|24656|24665|24660|24640.5|24635.5|935
1602481200000|2020-10-12 05:40:00|24662.5|24657.5|24643|24638|24665|24660|24629|24624|1336
1602481500000|2020-10-12 05:45:00|24643.5|24638.5|24657|24652|24657|24652|24634|24629|803
1602481800000|2020-10-12 05:50:00|24657.5|24652.5|24666|24661|24666|24661|24655.5|24650.5|741
1602482100000|2020-10-12 05:55:00|24667|24662|24665|24660|24674|24669|24657.5|24652.5|912
1602482400000|2020-10-12 06:00:00|24665.5|24660.5|24681|24676|24685|24680|24655|24650|1049
1602482700000|2020-10-12 06:05:00|24681.5|24676.5|24676|24671|24699|24694|24669.5|24664.5|1033
1602483000000|2020-10-12 06:10:00|24676.5|24671.5|24687.5|24682.5|24695.5|24690.5|24671.5|24666.5|829
1602483300000|2020-10-12 06:15:00|24688|24683|24681|24676|24700.5|24695.5|24677.5|24672.5|852
1602483600000|2020-10-12 06:20:00|24680.5|24675.5|24653|24648|24686|24681|24651.5|24646.5|1105
1602483900000|2020-10-12 06:25:00|24652|24647|24656|24651|24661.5|24656.5|24648.5|24643.5|1030
1602484200000|2020-10-12 06:30:00|24655|24650|24666|24661|24669|24664|24651.5|24646.5|587
1602484500000|2020-10-12 06:35:00|24665|24660|24668|24663|24675|24670|24658|24653|625
1602484800000|2020-10-12 06:40:00|24668.5|24663.5|24653|24648|24678.5|24673.5|24640|24635|755
1602485100000|2020-10-12 06:45:00|24652.5|24647.5|24666.5|24661.5|24667|24662|24652.5|24647.5|526
1602485400000|2020-10-12 06:50:00|24666|24661|24666|24661|24673|24668|24664|24659|437
1602485700000|2020-10-12 06:55:00|24665.5|24660.5|24643|24638|24665.5|24660.5|24634.5|24629.5|1024
1602486000000|2020-10-12 07:00:00|24643.5|24638.5|24645|24640|24655|24650|24634.5|24629.5|755
1602486300000|2020-10-12 07:05:00|24644.5|24639.5|24643.5|24638.5|24647|24642|24619.5|24614.5|1273
1602486600000|2020-10-12 07:10:00|24644|24639|24649|24644|24651.5|24646.5|24635.5|24630.5|722
1602486900000|2020-10-12 07:15:00|24648.5|24643.5|24651.5|24646.5|24652.5|24647.5|24640.5|24635.5|513
1602487200000|2020-10-12 07:20:00|24652|24647|24652|24647|24656.5|24651.5|24647.5|24642.5|524
1602487500000|2020-10-12 07:25:00|24655.5|24650.5|24661|24656|24663|24658|24649|24644|781
1602487800000|2020-10-12 07:30:00|24661.5|24656.5|24648|24643|24664.5|24659.5|24648|24643|617
1602488100000|2020-10-12 07:35:00|24647.5|24642.5|24635.5|24630.5|24651|24646|24629|24624|1099
1602488400000|2020-10-12 07:40:00|24636.5|24631.5|24638.5|24633.5|24641|24636|24619.5|24614.5|1037
1602488700000|2020-10-12 07:45:00|24638|24633|24638.5|24633.5|24639.5|24634.5|24626|24621|704
1602489000000|2020-10-12 07:50:00|24639|24634|24637.5|24632.5|24643.5|24638.5|24629.5|24624.5|855
1602489300000|2020-10-12 07:55:00|24639|24634|24645|24640|24648.5|24643.5|24627.5|24622.5|1447
1602489600000|2020-10-12 08:00:00|24646.5|24641.5|24646|24641|24647|24642|24629.5|24624.5|1206
1602489900000|2020-10-12 08:05:00|24645|24640|24652|24647|24663|24658|24636.5|24631.5|1458
1602490200000|2020-10-12 08:10:00|24652.5|24647.5|24652|24647|24658|24653|24645.5|24640.5|997
1602490500000|2020-10-12 08:15:00|24652.5|24647.5|24673.5|24668.5|24677.5|24672.5|24649|24644|880
1602490800000|2020-10-12 08:20:00|24673|24668|24678.5|24673.5|24681.5|24676.5|24661.5|24656.5|1215
1602491100000|2020-10-12 08:25:00|24679|24674|24685|24680|24686|24681|24660.5|24655.5|1892
1602491400000|2020-10-12 08:30:00|24685.4|24655.4|24680.4|24650.4|24703.9|24673.9|24680.4|24650.4|0
1602491700000|2020-10-12 08:35:00|24684.2|24654.2|24678.8|24648.8|24684.2|24654.2|24668.3|24638.3|0
1602492000000|2020-10-12 08:40:00|24678.5|24648.5|24663.6|24633.6|24682.6|24652.6|24659.8|24629.8|0
1602492300000|2020-10-12 08:45:00|24662.9|24632.9|24663.3|24633.3|24668.5|24638.5|24656.7|24626.7|0
1602492600000|2020-10-12 08:50:00|24662.6|24632.6|24636.3|24606.3|24662.6|24632.6|24631.9|24601.9|0
1602492900000|2020-10-12 08:55:00|24632.5|24602.5|24630.7|24600.7|24641.4|24611.4|24622.9|24592.9|0
1602493200000|2020-10-12 09:00:00|24626.9|24596.9|24642.8|24612.8|24643.4|24613.4|24625.7|24595.7|0
1602493500000|2020-10-12 09:05:00|24643.4|24613.4|24642.8|24612.8|24647.2|24617.2|24636.6|24606.6|0
1602493800000|2020-10-12 09:10:00|24643.4|24613.4|24663.7|24633.7|24663.7|24633.7|24642.8|24612.8|0
1602494100000|2020-10-12 09:15:00|24652|24644|24648.5|24640.5|24656.5|24648.5|24636|24628|629
1602494400000|2020-10-12 09:20:00|24648|24640|24649.5|24641.5|24655.5|24647.5|24644|24636|160
1602494700000|2020-10-12 09:25:00|24650|24642|24645|24637|24650|24642|24639.5|24631.5|125
1602495000000|2020-10-12 09:30:00|24644.5|24636.5|24639.5|24631.5|24652.5|24644.5|24636.5|24628.5|97
1602495300000|2020-10-12 09:35:00|24639|24631|24645.5|24637.5|24648.5|24640.5|24637|24629|75
1602495600000|2020-10-12 09:40:00|24645|24637|24640.5|24632.5|24645|24637|24635|24627|51
1602495900000|2020-10-12 09:45:00|24641|24633|24615.5|24607.5|24641|24633|24615|24607|280
1602496200000|2020-10-12 09:50:00|24616|24608|24619.5|24611.5|24619.5|24611.5|24612|24604|187
1602496500000|2020-10-12 09:55:00|24620|24612|24624|24616|24626.5|24618.5|24616|24608|82
1602496800000|2020-10-12 10:00:00|24623.5|24615.5|24624|24616|24631.5|24623.5|24622.5|24614.5|150
1602497100000|2020-10-12 10:05:00|24623.5|24615.5|24620|24612|24626.5|24618.5|24615.5|24607.5|116
1602497400000|2020-10-12 10:10:00|24619.5|24611.5|24625.5|24617.5|24631|24623|24619.5|24611.5|120
1602497700000|2020-10-12 10:15:00|24624.5|24616.5|24629|24621|24629.5|24621.5|24620|24612|53
1602498000000|2020-10-12 10:20:00|24628|24620|24624.5|24616.5|24628|24620|24621|24613|58
1602498300000|2020-10-12 10:25:00|24625|24617|24630.5|24622.5|24635.5|24627.5|24623|24615|162
1602498600000|2020-10-12 10:30:00|24630|24622|24635|24627|24636|24628|24625.5|24617.5|78
1602498900000|2020-10-12 10:35:00|24634.5|24626.5|24642.5|24634.5|24645|24637|24633.5|24625.5|66
1602499200000|2020-10-12 10:40:00|24642|24634|24648|24640|24650.5|24642.5|24639|24631|64
1602499500000|2020-10-12 10:45:00|24648.5|24640.5|24644|24636|24650|24642|24643.5|24635.5|41
1602499800000|2020-10-12 10:50:00|24643|24635|24654|24646|24654|24646|24643|24635|77
1602500100000|2020-10-12 10:55:00|24653.5|24645.5|24653|24645|24659|24651|24652.5|24644.5|92
1602500400000|2020-10-12 11:00:00|24652.5|24644.5|24646.5|24638.5|24655|24647|24643|24635|73
1602500700000|2020-10-12 11:05:00|24647|24639|24644.5|24636.5|24649.5|24641.5|24644|24636|52
1602501000000|2020-10-12 11:10:00|24644|24636|24648|24640|24649.5|24641.5|24641.5|24633.5|100
1602501300000|2020-10-12 11:15:00|24647.5|24639.5|24646.5|24638.5|24651.5|24643.5|24645.5|24637.5|32
1602501600000|2020-10-12 11:20:00|24646|24638|24643.5|24635.5|24646|24638|24637.5|24629.5|66
1602501900000|2020-10-12 11:25:00|24644|24636|24658.5|24650.5|24661.5|24653.5|24642.5|24634.5|74
1602502200000|2020-10-12 11:30:00|24658|24650|24650.5|24642.5|24658|24650|24646|24638|69
1602502500000|2020-10-12 11:35:00|24651|24643|24652.5|24644.5|24656.5|24648.5|24644|24636|55
1602502800000|2020-10-12 11:40:00|24652|24644|24665.5|24657.5|24673|24665|24651|24643|172
1602503100000|2020-10-12 11:45:00|24665|24657|24671.5|24663.5|24677.5|24669.5|24664|24656|77
1602503400000|2020-10-12 11:50:00|24671|24663|24664|24656|24673.5|24665.5|24664|24656|40
1602503700000|2020-10-12 11:55:00|24664.5|24656.5|24661.5|24653.5|24665|24657|24657.5|24649.5|84
1602504000000|2020-10-12 12:00:00|24661|24653|24670|24662|24671|24663|24660|24652|72
1602504300000|2020-10-12 12:05:00|24670.5|24662.5|24670.5|24662.5|24672|24664|24666.5|24658.5|71
1602504600000|2020-10-12 12:10:00|24671|24663|24670.5|24662.5|24671|24663|24658.5|24650.5|73
1602504900000|2020-10-12 12:15:00|24670|24662|24671.5|24663.5|24676.5|24668.5|24666|24658|130
1602505200000|2020-10-12 12:20:00|24672|24664|24669.5|24661.5|24674.5|24666.5|24666|24658|98
1602505500000|2020-10-12 12:25:00|24669|24661|24666|24658|24672|24664|24664.5|24656.5|93
1602505800000|2020-10-12 12:30:00|24665.5|24657.5|24677|24669|24678|24670|24663.5|24655.5|85
1602506100000|2020-10-12 12:35:00|24676.5|24668.5|24677.5|24669.5|24677.5|24669.5|24672.5|24664.5|61
1602506400000|2020-10-12 12:40:00|24678|24670|24678.5|24670.5|24681.5|24673.5|24674|24666|109
1602506700000|2020-10-12 12:45:00|24678|24670|24675|24667|24683.5|24675.5|24674.5|24666.5|114
1602507000000|2020-10-12 12:50:00|24675.5|24667.5|24674.5|24666.5|24679|24671|24673.5|24665.5|80
1602507300000|2020-10-12 12:55:00|24674|24666|24674.5|24666.5|24678|24670|24673.5|24665.5|74
1602507600000|2020-10-12 13:00:00|24674|24666|24675|24667|24678.5|24670.5|24669.5|24661.5|126
1602507900000|2020-10-12 13:05:00|24674.5|24666.5|24669.5|24661.5|24676|24668|24665.5|24657.5|103
1602508200000|2020-10-12 13:10:00|24670|24662|24663|24655|24673|24665|24662|24654|66
1602508500000|2020-10-12 13:15:00|24663.5|24655.5|24667|24659|24668|24660|24659.5|24651.5|82
1602508800000|2020-10-12 13:20:00|24666.5|24658.5|24657|24649|24669|24661|24655|24647|122
1602509100000|2020-10-12 13:25:00|24656.5|24648.5|24653|24645|24662.5|24654.5|24651.5|24643.5|126
1602509400000|2020-10-12 13:30:00|24652.5|24644.5|24653|24645|24655.5|24647.5|24630|24622|524
1602509700000|2020-10-12 13:35:00|24653.5|24645.5|24639|24631|24655.5|24647.5|24638|24630|231
1602510000000|2020-10-12 13:40:00|24639.5|24631.5|24637.5|24629.5|24645|24637|24627.5|24619.5|308
1602510300000|2020-10-12 13:45:00|24638|24630|24643.5|24635.5|24649.5|24641.5|24636.5|24628.5|166
1602510600000|2020-10-12 13:50:00|24644|24636|24631|24623|24645.5|24637.5|24626|24618|154
1602510900000|2020-10-12 13:55:00|24630|24622|24656|24648|24657.5|24649.5|24628|24620|202
1602511200000|2020-10-12 14:00:00|24655.5|24647.5|24654.5|24646.5|24667.5|24659.5|24646.5|24638.5|160
1602511500000|2020-10-12 14:05:00|24654|24646|24658|24650|24661|24653|24651|24643|90
1602511800000|2020-10-12 14:10:00|24657.5|24649.5|24655.5|24647.5|24659.5|24651.5|24647|24639|93
1602512100000|2020-10-12 14:15:00|24656|24648|24664|24656|24665|24657|24652|24644|118
1602512400000|2020-10-12 14:20:00|24663.5|24655.5|24660.5|24652.5|24666|24658|24659|24651|62
1602512700000|2020-10-12 14:25:00|24660|24652|24668.5|24660.5|24670.5|24662.5|24658|24650|95
1602513000000|2020-10-12 14:30:00|24668|24660|24658.5|24650.5|24675.5|24667.5|24656|24648|144
1602513300000|2020-10-12 14:35:00|24659|24651|24666.5|24658.5|24667.5|24659.5|24658|24650|96
1602513600000|2020-10-12 14:40:00|24666|24658|24679.5|24671.5|24682|24674|24666|24658|152
1602513900000|2020-10-12 14:45:00|24680|24672|24687.5|24679.5|24691|24683|24673|24665|201
1602514200000|2020-10-12 14:50:00|24688|24680|24706.5|24698.5|24708|24700|24684|24676|248
1602514500000|2020-10-12 14:55:00|24706|24698|24706|24698|24709|24701|24699.5|24691.5|186
1602514800000|2020-10-12 15:00:00|24707.5|24699.5|24712|24704|24723.5|24715.5|24704.5|24696.5|446
1602515100000|2020-10-12 15:05:00|24712.5|24704.5|24747|24739|24747.5|24739.5|24710.5|24702.5|323
1602515400000|2020-10-12 15:10:00|24747.5|24739.5|24724|24716|24747.5|24739.5|24723|24715|380
1602515700000|2020-10-12 15:15:00|24724.5|24716.5|24714.5|24706.5|24725.5|24717.5|24710.5|24702.5|302
1602516000000|2020-10-12 15:20:00|24715|24707|24724.5|24716.5|24727|24719|24715|24707|102
1602516300000|2020-10-12 15:25:00|24724|24716|24716.5|24708.5|24725|24717|24715|24707|130
1602516600000|2020-10-12 15:30:00|24715.5|24707.5|24713.5|24705.5|24722.5|24714.5|24713|24705|133
1602516900000|2020-10-12 15:35:00|24713|24705|24688|24680|24713.5|24705.5|24686.5|24678.5|299
1602517200000|2020-10-12 15:40:00|24687|24679|24704|24696|24705|24697|24682|24674|175
1602517500000|2020-10-12 15:45:00|24703.5|24695.5|24681.5|24673.5|24703.5|24695.5|24679|24671|193
1602517800000|2020-10-12 15:50:00|24682|24674|24685|24677|24686.5|24678.5|24677.5|24669.5|115
1602518100000|2020-10-12 15:55:00|24683.5|24675.5|24681.5|24673.5|24689|24681|24677.5|24669.5|107
1602518400000|2020-10-12 16:00:00|24681|24673|24689|24681|24693|24685|24679.5|24671.5|82
1602518700000|2020-10-12 16:05:00|24689.5|24681.5|24695.5|24687.5|24696.5|24688.5|24689|24681|85
1602519000000|2020-10-12 16:10:00|24696|24688|24703|24695|24705.5|24697.5|24693|24685|77
1602519300000|2020-10-12 16:15:00|24704|24696|24696.5|24688.5|24704.5|24696.5|24692|24684|70
1602519600000|2020-10-12 16:20:00|24696|24688|24709|24701|24709|24701|24695|24687|103
1602519900000|2020-10-12 16:25:00|24709.5|24701.5|24725.5|24717.5|24729.5|24721.5|24707|24699|124
1602520200000|2020-10-12 16:30:00|24725|24717|24723|24715|24731|24723|24722.5|24714.5|160
1602520500000|2020-10-12 16:35:00|24723.5|24715.5|24722.5|24714.5|24725.5|24717.5|24720|24712|59
1602520800000|2020-10-12 16:40:00|24723|24715|24731.5|24723.5|24732.5|24724.5|24723|24715|67
1602521100000|2020-10-12 16:45:00|24731|24723|24731.5|24723.5|24732.5|24724.5|24726.5|24718.5|72
1602521400000|2020-10-12 16:50:00|24732|24724|24726|24718|24734.5|24726.5|24720.5|24712.5|71
1602521700000|2020-10-12 16:55:00|24725.5|24717.5|24730.5|24722.5|24732.5|24724.5|24718|24710|148
1602522000000|2020-10-12 17:00:00|24731|24723|24728|24720|24733.5|24725.5|24724.5|24716.5|89
1602522300000|2020-10-12 17:05:00|24727.5|24719.5|24719.5|24711.5|24728|24720|24716.5|24708.5|96
1602522600000|2020-10-12 17:10:00|24719|24711|24717.5|24709.5|24720.5|24712.5|24712|24704|107
1602522900000|2020-10-12 17:15:00|24718|24710|24723.5|24715.5|24727|24719|24713.5|24705.5|125
1602523200000|2020-10-12 17:20:00|24723|24715|24734.5|24726.5|24734.5|24726.5|24721|24713|118
1602523500000|2020-10-12 17:25:00|24735|24727|24733.5|24725.5|24739|24731|24729|24721|96
1602523800000|2020-10-12 17:30:00|24734|24726|24734|24726|24741.5|24733.5|24730.5|24722.5|113
1602524100000|2020-10-12 17:35:00|24733.5|24725.5|24721.5|24713.5|24734|24726|24718.5|24710.5|172
1602524400000|2020-10-12 17:40:00|24721|24713|24718|24710|24724.5|24716.5|24715|24707|81
1602524700000|2020-10-12 17:45:00|24716.5|24708.5|24705|24697|24718|24710|24703.5|24695.5|135
1602525000000|2020-10-12 17:50:00|24706|24698|24704|24696|24708.5|24700.5|24701|24693|86
1602525300000|2020-10-12 17:55:00|24705.5|24697.5|24715|24707|24717.5|24709.5|24705|24697|60
1602525600000|2020-10-12 18:00:00|24715.5|24707.5|24713.5|24705.5|24724.5|24716.5|24712.5|24704.5|62
1602525900000|2020-10-12 18:05:00|24714|24706|24715|24707|24721|24713|24712.5|24704.5|73
1602526200000|2020-10-12 18:10:00|24714|24706|24714.5|24706.5|24718.5|24710.5|24710|24702|106
1602526500000|2020-10-12 18:15:00|24715|24707|24716|24708|24718.5|24710.5|24711.5|24703.5|54
1602526800000|2020-10-12 18:20:00|24716.5|24708.5|24717.5|24709.5|24720.5|24712.5|24709.5|24701.5|98
1602527100000|2020-10-12 18:25:00|24716.5|24708.5|24725.5|24717.5|24725.5|24717.5|24716|24708|57
1602527400000|2020-10-12 18:30:00|24726|24718|24718.5|24710.5|24729.5|24721.5|24718.5|24710.5|109
1602527700000|2020-10-12 18:35:00|24719.5|24711.5|24711|24703|24721.5|24713.5|24706|24698|151
1602528000000|2020-10-12 18:40:00|24711.5|24703.5|24717|24709|24720|24712|24707.5|24699.5|116
1602528300000|2020-10-12 18:45:00|24716.5|24708.5|24707.5|24699.5|24717|24709|24701.5|24693.5|131
1602528600000|2020-10-12 18:50:00|24708|24700|24712.5|24704.5|24712.5|24704.5|24704.5|24696.5|96
1602528900000|2020-10-12 18:55:00|24712|24704|24709|24679|24713|24705|24695|24679|211
1602529200000|2020-10-12 19:00:00|24709.2|24679.2|24707|24677|24712.4|24682.4|24698.5|24668.5|0
1602529500000|2020-10-12 19:05:00|24706.7|24676.7|24698.3|24668.3|24710.5|24680.5|24697.8|24667.8|0
1602529800000|2020-10-12 19:10:00|24698.1|24668.1|24678.9|24648.9|24700.8|24670.8|24678.1|24648.1|0
1602530100000|2020-10-12 19:15:00|24679.1|24649.1|24685.1|24655.1|24687.1|24657.1|24678.9|24648.9|0
1602530400000|2020-10-12 19:20:00|24685.3|24655.3|24695.4|24665.4|24695.4|24665.4|24684.8|24654.8|0
1602530700000|2020-10-12 19:25:00|24695.2|24665.2|24705.4|24675.4|24705.4|24675.4|24694.6|24664.6|0
1602531000000|2020-10-12 19:30:00|24705.2|24675.2|24694.5|24664.5|24705.7|24675.7|24692.6|24662.6|0
1602531300000|2020-10-12 19:35:00|24694.8|24664.8|24685|24655|24695|24665|24684.5|24654.5|0
1602531600000|2020-10-12 19:40:00|24684.7|24654.7|24686.2|24656.2|24689.7|24659.7|24678.7|24648.7|0
1602531900000|2020-10-12 19:45:00|24686.1|24656.1|24671.9|24641.9|24687.1|24657.1|24671.9|24641.9|0
1602532200000|2020-10-12 19:50:00|24672.1|24642.1|24688.1|24658.1|24690.5|24660.5|24668.1|24638.1|0
1602532500000|2020-10-12 19:55:00|24688.3|24658.3|24701.2|24671.2|24718.6|24688.6|24685.9|24655.9|0
1602532800000|2020-10-12 20:00:00|24700|24670|24708.6|24678.6|24709.8|24679.8|24690.2|24660.2|0
1602533100000|2020-10-12 20:05:00|24707.3|24677.3|24714.4|24684.4|24715.6|24685.6|24696.3|24666.3|0
1602533400000|2020-10-12 20:10:00|24713.2|24683.2|24744.9|24714.9|24747.4|24717.4|24709.5|24679.5|0
1602533700000|2020-10-12 20:15:00|24743.9|24713.9|24742|24712|24744.3|24714.3|24741.1|24711.1|0
1602534000000|2020-10-12 20:20:00|24741.8|24711.8|24742|24712|24743.1|24713.1|24741.5|24711.5|0
1602534300000|2020-10-12 20:25:00|24742.2|24712.2|24736.3|24706.3|24742.6|24712.6|24735.6|24705.6|0
1602534600000|2020-10-12 20:30:00|24737.2|24707.2|24738.1|24708.1|24739.6|24709.6|24731.1|24701.1|0
1602534900000|2020-10-12 20:35:00|24736.9|24706.9|24738.1|24708.1|24739.3|24709.3|24730.8|24700.8|0
1602535200000|2020-10-12 20:40:00|24739.3|24709.3|24739.3|24709.3|24740.6|24710.6|24736.9|24706.9|0
1602535500000|2020-10-12 20:45:00|24738.1|24708.1|24734.2|24704.2|24740.6|24710.6|24729.3|24699.3|0
1602535800000|2020-10-12 20:50:00|24733|24703|24729.5|24699.5|24733|24703|24723.3|24693.3|0
1602536100000|2020-10-12 20:55:00|24728.2|24698.2|24723.9|24693.9|24730.7|24700.7|24723.9|24693.9|0
1602536400000|2020-10-12 21:00:00|24724|24694|24725.1|24695.1|24725.1|24695.1|24724|24694|0
1602536700000|2020-10-12 21:05:00|24724.9|24694.9|24722.8|24692.8|24724.9|24694.9|24722.8|24692.8|0
1602537000000|2020-10-12 21:10:00|24723.5|24693.5|24722.8|24692.8|24723.9|24693.9|24722.8|24692.8|0
1602537300000|2020-10-12 21:15:00|24723.2|24693.2|24722.8|24692.8|24723.2|24693.2|24722.5|24692.5|0
1602537600000|2020-10-12 21:20:00|24723.2|24693.2|24723.3|24693.3|24723.3|24693.3|24723.2|24693.2|0
1602537900000|2020-10-12 21:25:00|24723|24693|24722.8|24692.8|24723|24693|24722.8|24692.8|0
1602538200000|2020-10-12 21:30:00|24723|24693|24725.5|24695.5|24725.8|24695.8|24722.8|24692.8|0
1602538500000|2020-10-12 21:35:00|24725.3|24695.3|24725.3|24695.3|24725.5|24695.5|24724.4|24694.4|0
1602538800000|2020-10-12 21:40:00|24723.7|24693.7|24724.2|24694.2|24725.1|24695.1|24723.3|24693.3|0
1602539100000|2020-10-12 21:45:00|24724|24694|24724.8|24694.8|24727.1|24697.1|24722.9|24692.9|0
1602539400000|2020-10-12 21:50:00|24725.1|24695.1|24726|24696|24726|24696|24724.6|24694.6|0
1602539700000|2020-10-12 21:55:00|24726.3|24696.3|24730.9|24700.9|24735|24705|24726.2|24696.2|0
1602540000000|2020-10-12 22:00:00|24732.5|24702.5|24745.7|24715.7|24746.9|24716.9|24731.4|24701.4|0
1602540300000|2020-10-12 22:05:00|24744.5|24714.5|24740.2|24710.2|24746.9|24716.9|24739.6|24709.6|0
1602540600000|2020-10-12 22:10:00|24740.8|24710.8|24741.6|24711.6|24746.9|24716.9|24740.6|24710.6|0
1602540900000|2020-10-12 22:15:00|24740.3|24710.3|24741.6|24711.6|24742.8|24712.8|24740.3|24710.3|0
1602541200000|2020-10-12 22:20:00|24740.3|24710.3|24740|24710|24741.6|24711.6|24740|24710|0
1602541500000|2020-10-12 22:25:00|24736.3|24706.3|24735.1|24705.1|24736.3|24706.3|24731.4|24701.4|0
1602541800000|2020-10-12 22:30:00|24736.3|24706.3|24724.7|24694.7|24736.3|24706.3|24720.4|24690.4|0
1602542100000|2020-10-12 22:35:00|24725.3|24695.3|24730.8|24700.8|24731.4|24701.4|24724.1|24694.1|0
1602542400000|2020-10-12 22:40:00|24731.4|24701.4|24729.4|24699.4|24731.4|24701.4|24727.8|24697.8|0
1602542700000|2020-10-12 22:45:00|24730|24700|24728.1|24698.1|24733.1|24703.1|24727.6|24697.6|0
1602543000000|2020-10-12 22:50:00|24729.3|24699.3|24730.6|24700.6|24731.8|24701.8|24728.1|24698.1|0
1602543300000|2020-10-12 22:55:00|24730|24700|24724.5|24694.5|24730.6|24700.6|24721.4|24691.4|0
1602543600000|2020-10-12 23:00:00|24725.1|24695.1|24734.6|24704.6|24737|24707|24725.1|24695.1|0
1602543900000|2020-10-12 23:05:00|24733.4|24703.4|24734.1|24704.1|24735.3|24705.3|24731.6|24701.6|0
1602544200000|2020-10-12 23:10:00|24732.8|24702.8|24739.5|24709.5|24739.5|24709.5|24732.8|24702.8|0
1602544500000|2020-10-12 23:15:00|24738.3|24708.3|24733.4|24703.4|24739.5|24709.5|24733.4|24703.4|0
1602544800000|2020-10-12 23:20:00|24734|24704|24733.4|24703.4|24734.7|24704.7|24732.2|24702.2|0
1602545100000|2020-10-12 23:25:00|24732.2|24702.2|24724.7|24694.7|24733.4|24703.4|24723.5|24693.5|0
1602545400000|2020-10-12 23:30:00|24723.5|24693.5|24722.3|24692.3|24728.4|24698.4|24722.3|24692.3|0
1602545700000|2020-10-12 23:35:00|24723.5|24693.5|24720.5|24690.5|24724.7|24694.7|24718.6|24688.6|0
1602546000000|2020-10-12 23:40:00|24721.1|24691.1|24725.2|24695.2|24726.4|24696.4|24719.9|24689.9|0
1602546300000|2020-10-12 23:45:00|24726.4|24696.4|24727.2|24697.2|24728.9|24698.9|24723.5|24693.5|0
1602546600000|2020-10-12 23:50:00|24728.4|24698.4|24729.6|24699.6|24730.9|24700.9|24726|24696|0
1602546900000|2020-10-12 23:55:00|24730.9|24700.9|24729.7|24699.7|24734.6|24704.6|24729.7|24699.7|0
1602547200000|2020-10-13 00:00:00|24731|24701|24712.7|24682.7|24734.6|24704.6|24712.5|24682.5|0
1602547500000|2020-10-13 00:05:00|24711.5|24681.5|24695.2|24665.2|24712.7|24682.7|24694.6|24664.6|0
1602547800000|2020-10-13 00:10:00|24695.8|24665.8|24686.9|24656.9|24703|24673|24686.9|24656.9|0
1602548100000|2020-10-13 00:15:00|24688.2|24658.2|24679.6|24649.6|24691.9|24661.9|24671.9|24641.9|0
1602548400000|2020-10-13 00:20:00|24679|24649|24696.7|24666.7|24696.7|24666.7|24674.4|24644.4|0
1602548700000|2020-10-13 00:25:00|24697.3|24667.3|24695.7|24665.7|24697.3|24667.3|24688.9|24658.9|0
1602549000000|2020-10-13 00:30:00|24696|24666|24674.4|24644.4|24696.3|24666.3|24673.7|24643.7|0
1602549300000|2020-10-13 00:35:00|24674.9|24644.9|24668.3|24638.3|24678.6|24648.6|24646.4|24616.4|0
1602549600000|2020-10-13 00:40:00|24670.2|24640.2|24668.7|24638.7|24672.4|24642.4|24655|24625|0
1602549900000|2020-10-13 00:45:00|24669.3|24639.3|24667.1|24637.1|24673|24643|24657.8|24627.8|0
1602550200000|2020-10-13 00:50:00|24667.4|24637.4|24666.2|24636.2|24673|24643|24661.8|24631.8|0
1602550500000|2020-10-13 00:55:00|24668.1|24638.1|24673|24643|24673.6|24643.6|24663.1|24633.1|0
1602550800000|2020-10-13 01:00:00|24672.4|24642.4|24633.7|24603.7|24673.6|24643.6|24631.9|24601.9|0
1602551100000|2020-10-13 01:05:00|24635.6|24605.6|24630.6|24600.6|24638.1|24608.1|24630|24600|0
1602551400000|2020-10-13 01:10:00|24631.3|24601.3|24626.9|24596.9|24631.3|24601.3|24614.8|24584.8|0
1602551700000|2020-10-13 01:15:00|24625|24595|24631.7|24601.7|24643.6|24613.6|24623.1|24593.1|0
1602552000000|2020-10-13 01:20:00|24631.1|24601.1|24626.1|24596.1|24631.7|24601.7|24619.9|24589.9|0
1602552300000|2020-10-13 01:25:00|24625.5|24595.5|24626.8|24596.8|24629.9|24599.9|24624.3|24594.3|0
1602552600000|2020-10-13 01:30:00|24624.9|24594.9|24624.9|24594.9|24625.5|24595.5|24618.1|24588.1|0
1602552900000|2020-10-13 01:35:00|24624.6|24594.6|24618.1|24588.1|24629.9|24599.9|24617.5|24587.5|0
1602553200000|2020-10-13 01:40:00|24618.4|24588.4|24612.5|24582.5|24618.4|24588.4|24609.4|24579.4|0
1602553500000|2020-10-13 01:45:00|24611.9|24581.9|24611.3|24581.3|24611.9|24581.9|24593.3|24563.3|0
1602553800000|2020-10-13 01:50:00|24610.9|24580.9|24616.2|24586.2|24616.2|24586.2|24608.2|24578.2|0
1602554100000|2020-10-13 01:55:00|24616.8|24586.8|24605.7|24575.7|24617.5|24587.5|24602.6|24572.6|0
1602554400000|2020-10-13 02:00:00|24606.3|24576.3|24596.3|24566.3|24611.9|24581.9|24596.3|24566.3|0
1602554700000|2020-10-13 02:05:00|24594.4|24564.4|24599.4|24569.4|24600.1|24570.1|24588.9|24558.9|0
1602555000000|2020-10-13 02:10:00|24598.8|24568.8|24604.4|24574.4|24604.4|24574.4|24597.6|24567.6|0
1602555300000|2020-10-13 02:15:00|24608.2|24578.2|24601.4|24571.4|24608.8|24578.8|24597|24567|0
1602555600000|2020-10-13 02:20:00|24601.6|24571.6|24596.4|24566.4|24602.6|24572.6|24596.4|24566.4|0
1602555900000|2020-10-13 02:25:00|24595.8|24565.8|24592.7|24562.7|24595.8|24565.8|24583.4|24553.4|0
1602556200000|2020-10-13 02:30:00|24590.8|24560.8|24595.2|24565.2|24597|24567|24587.1|24557.1|0
1602556500000|2020-10-13 02:35:00|24598.9|24568.9|24606.9|24576.9|24607.2|24577.2|24598.9|24568.9|0
1602556800000|2020-10-13 02:40:00|24606.3|24576.3|24605.1|24575.1|24608.2|24578.2|24605.1|24575.1|0
1602557100000|2020-10-13 02:45:00|24606.9|24576.9|24608.2|24578.2|24608.2|24578.2|24602.6|24572.6|0
1602557400000|2020-10-13 02:50:00|24608.8|24578.8|24615|24585|24615|24585|24608.2|24578.2|0
1602557700000|2020-10-13 02:55:00|24614.4|24584.4|24619.3|24589.3|24619.3|24589.3|24608.8|24578.8|0
1602558000000|2020-10-13 03:00:00|24615.6|24585.6|24616.9|24586.9|24619.6|24589.6|24611.9|24581.9|0
1602558300000|2020-10-13 03:05:00|24618.7|24588.7|24608.2|24578.2|24619.3|24589.3|24606.3|24576.3|0
1602558600000|2020-10-13 03:10:00|24608.8|24578.8|24614.4|24584.4|24618.1|24588.1|24608.8|24578.8|0
1602558900000|2020-10-13 03:15:00|24612.5|24582.5|24611.9|24581.9|24617.5|24587.5|24611.9|24581.9|0
1602559200000|2020-10-13 03:20:00|24612.5|24582.5|24609.4|24579.4|24613.1|24583.1|24603.8|24573.8|0
1602559500000|2020-10-13 03:25:00|24611.3|24581.3|24615.9|24585.9|24618.4|24588.4|24611.3|24581.3|0
1602559800000|2020-10-13 03:30:00|24614|24584|24633.7|24603.7|24634.3|24604.3|24613.8|24583.8|0
1602560100000|2020-10-13 03:35:00|24631.8|24601.8|24632.4|24602.4|24634.9|24604.9|24628.7|24598.7|0
1602560400000|2020-10-13 03:40:00|24630.5|24600.5|24628.1|24598.1|24631.8|24601.8|24627.4|24597.4|0
1602560700000|2020-10-13 03:45:00|24627.7|24597.7|24618.8|24588.8|24628.1|24598.1|24616.9|24586.9|0
1602561000000|2020-10-13 03:50:00|24619.1|24589.1|24616.9|24586.9|24621.3|24591.3|24616.9|24586.9|0
1602561300000|2020-10-13 03:55:00|24617.5|24587.5|24623.1|24593.1|24626.8|24596.8|24617.5|24587.5|0
1602561600000|2020-10-13 04:00:00|24623.7|24593.7|24621.3|24591.3|24623.7|24593.7|24616.9|24586.9|0
1602561900000|2020-10-13 04:05:00|24621.9|24591.9|24611.3|24581.3|24621.9|24591.9|24609.5|24579.5|0
1602562200000|2020-10-13 04:10:00|24611.6|24581.6|24620.6|24590.6|24620.6|24590.6|24611.6|24581.6|0
1602562500000|2020-10-13 04:15:00|24620|24590|24615.7|24585.7|24620|24590|24612.6|24582.6|0
1602562800000|2020-10-13 04:20:00|24615.1|24585.1|24609.5|24579.5|24615.7|24585.7|24609.5|24579.5|0
1602563100000|2020-10-13 04:25:00|24610.1|24580.1|24621.9|24591.9|24627.5|24597.5|24609.5|24579.5|0
1602563400000|2020-10-13 04:30:00|24621.5|24591.5|24621.9|24591.9|24628.1|24598.1|24615.7|24585.7|0
1602563700000|2020-10-13 04:35:00|24622.5|24592.5|24625.6|24595.6|24625.6|24595.6|24620.9|24590.9|0
1602564000000|2020-10-13 04:40:00|24626.2|24596.2|24620|24590|24630|24600|24619.4|24589.4|0
1602564300000|2020-10-13 04:45:00|24619.4|24589.4|24619.4|24589.4|24624.4|24594.4|24619.1|24589.1|0
1602564600000|2020-10-13 04:50:00|24620|24590|24624.4|24594.4|24624.4|24594.4|24619.4|24589.4|0
1602564900000|2020-10-13 04:55:00|24625|24595|24620.6|24590.6|24626.2|24596.2|24620.6|24590.6|0
1602565200000|2020-10-13 05:00:00|24625.6|24595.6|24636.2|24606.2|24636.8|24606.8|24625.6|24595.6|0
1602565500000|2020-10-13 05:05:00|24635.6|24605.6|24633.6|24603.6|24640.5|24610.5|24626.8|24596.8|0
1602565800000|2020-10-13 05:10:00|24633.3|24603.3|24639.8|24609.8|24642.9|24612.9|24632.4|24602.4|0
1602566100000|2020-10-13 05:15:00|24640.4|24610.4|24694.8|24664.8|24695.4|24665.4|24640.4|24610.4|0
1602566400000|2020-10-13 05:20:00|24694.4|24664.4|24700.3|24670.3|24707.1|24677.1|24694.4|24664.4|0
1602566700000|2020-10-13 05:25:00|24702.1|24672.1|24741.3|24711.3|24744.7|24714.7|24699.7|24669.7|0
1602567000000|2020-10-13 05:30:00|24743.2|24713.2|24700.8|24670.8|24745.7|24715.7|24700.2|24670.2|0
1602567300000|2020-10-13 05:35:00|24701.4|24671.4|24682.3|24652.3|24702.7|24672.7|24673.1|24643.1|0
1602567600000|2020-10-13 05:40:00|24680.4|24650.4|24679.6|24649.6|24688.8|24658.8|24675.2|24645.2|0
1602567900000|2020-10-13 05:45:00|24679.2|24649.2|24668.1|24638.1|24679.6|24649.6|24666.2|24636.2|0
1602568200000|2020-10-13 05:50:00|24666.2|24636.2|24669.1|24639.1|24675.7|24645.7|24665.6|24635.6|0
1602568500000|2020-10-13 05:55:00|24669.4|24639.4|24678.1|24648.1|24678.4|24648.4|24668.8|24638.8|0
1602568800000|2020-10-13 06:00:00|24677.5|24647.5|24659.3|24629.3|24683|24653|24654.3|24624.3|0
1602569100000|2020-10-13 06:05:00|24658.7|24628.7|24665.2|24635.2|24666.1|24636.1|24658.3|24628.3|0
1602569400000|2020-10-13 06:10:00|24665.8|24635.8|24669.8|24639.8|24672.6|24642.6|24659|24629|0
1602569700000|2020-10-13 06:15:00|24669.5|24639.5|24679.4|24649.4|24679.4|24649.4|24663.9|24633.9|0
1602570000000|2020-10-13 06:20:00|24678.8|24648.8|24664.7|24634.7|24683.8|24653.8|24664.7|24634.7|0
1602570300000|2020-10-13 06:25:00|24665.4|24635.4|24663.8|24633.8|24675|24645|24663.8|24633.8|0
1602570600000|2020-10-13 06:30:00|24663.5|24633.5|24650.8|24620.8|24663.8|24633.8|24646.8|24616.8|0
1602570900000|2020-10-13 06:35:00|24650.2|24620.2|24631.8|24601.8|24651.4|24621.4|24608.7|24578.7|0
1602571200000|2020-10-13 06:40:00|24632.1|24602.1|24644.8|24614.8|24646.7|24616.7|24631.8|24601.8|0
1602571500000|2020-10-13 06:45:00|24645.4|24615.4|24637.4|24607.4|24645.4|24615.4|24630.2|24600.2|0
1602571800000|2020-10-13 06:50:00|24639.2|24609.2|24646.8|24616.8|24647.3|24617.3|24638.6|24608.6|0
1602572100000|2020-10-13 06:55:00|24646.5|24616.5|24641.2|24611.2|24647.4|24617.4|24640.6|24610.6|0
1602572400000|2020-10-13 07:00:00|24640|24610|24640.2|24610.2|24649.2|24619.2|24616.2|24586.2|0
1602572700000|2020-10-13 07:05:00|24639.9|24609.9|24629.9|24599.9|24645.3|24615.3|24622.1|24592.1|0
1602573000000|2020-10-13 07:10:00|24630.2|24600.2|24625.7|24595.7|24638.9|24608.9|24616.3|24586.3|0
1602573300000|2020-10-13 07:15:00|24625.1|24595.1|24590.1|24560.1|24625.1|24595.1|24581.8|24551.8|0
1602573600000|2020-10-13 07:20:00|24590.7|24560.7|24594.5|24564.5|24597.6|24567.6|24569.6|24539.6|0
1602573900000|2020-10-13 07:25:00|24593.8|24563.8|24614.4|24584.4|24614.7|24584.7|24578.1|24548.1|0
1602574200000|2020-10-13 07:30:00|24614.1|24584.1|24595.9|24565.9|24614.1|24584.1|24591.6|24561.6|0
1602574500000|2020-10-13 07:35:00|24595.6|24565.6|24626|24596|24626|24596|24586|24556|0
1602574800000|2020-10-13 07:40:00|24625.4|24595.4|24624.9|24594.9|24631.4|24601.4|24617.6|24587.6|0
1602575100000|2020-10-13 07:45:00|24624.6|24594.6|24624.6|24594.6|24629.5|24599.5|24609.9|24579.9|0
1602575400000|2020-10-13 07:50:00|24624|24594|24622.4|24592.4|24637.3|24607.3|24619.6|24589.6|0
1602575700000|2020-10-13 07:55:00|24622.7|24592.7|24622.3|24592.3|24630.2|24600.2|24616.9|24586.9|0
1602576000000|2020-10-13 08:00:00|24616.9|24586.9|24646.8|24616.8|24660.9|24630.9|24616.9|24586.9|0
1602576300000|2020-10-13 08:05:00|24647.1|24617.1|24651|24621|24651.6|24621.6|24633.9|24603.9|0
1602576600000|2020-10-13 08:10:00|24651.6|24621.6|24641.5|24611.5|24661.2|24631.2|24640.9|24610.9|0
1602576900000|2020-10-13 08:15:00|24641.8|24611.8|24631.1|24601.1|24646.5|24616.5|24629.2|24599.2|0
1602577200000|2020-10-13 08:20:00|24631.7|24601.7|24642.9|24612.9|24647.3|24617.3|24626.1|24596.1|0
1602577500000|2020-10-13 08:25:00|24643.5|24613.5|24646.4|24616.4|24654.7|24624.7|24642.6|24612.6|0
1602577800000|2020-10-13 08:30:00|24647|24617|24671|24641|24681.6|24651.6|24646.7|24616.7|0
1602578100000|2020-10-13 08:35:00|24671.6|24641.6|24648.9|24618.9|24674.4|24644.4|24644.2|24614.2|0
1602578400000|2020-10-13 08:40:00|24652.7|24622.7|24661.1|24631.1|24669.8|24639.8|24652.7|24622.7|0
1602578700000|2020-10-13 08:45:00|24660.5|24630.5|24663.8|24633.8|24671.1|24641.1|24656.1|24626.1|0
1602579000000|2020-10-13 08:50:00|24664.4|24634.4|24674.7|24644.7|24675.6|24645.6|24662.9|24632.9|0
1602579300000|2020-10-13 08:55:00|24674.1|24644.1|24682.7|24652.7|24682.8|24652.8|24671.9|24641.9|0
1602579600000|2020-10-13 09:00:00|24682.1|24652.1|24672.6|24642.6|24682.1|24652.1|24660|24630|0
1602579900000|2020-10-13 09:05:00|24676.4|24646.4|24668.9|24638.9|24684.8|24654.8|24664|24634|0
1602580200000|2020-10-13 09:10:00|24668.3|24638.3|24679.8|24649.8|24684.5|24654.5|24664|24634|0
1602580500000|2020-10-13 09:15:00|24679.5|24649.5|24689.7|24659.7|24689.7|24659.7|24669.9|24639.9|0
1602580800000|2020-10-13 09:20:00|24689.1|24659.1|24678.1|24648.1|24689.7|24659.7|24676.3|24646.3|0
1602581100000|2020-10-13 09:25:00|24680|24650|24677.5|24647.5|24688.7|24658.7|24674.4|24644.4|0
1602581400000|2020-10-13 09:30:00|24676.8|24646.8|24665.4|24635.4|24681.2|24651.2|24665.4|24635.4|0
1602581700000|2020-10-13 09:35:00|24666|24636|24669.1|24639.1|24679.1|24649.1|24666|24636|0
1602582000000|2020-10-13 09:40:00|24669.7|24639.7|24673.7|24643.7|24674.3|24644.3|24661|24631|0
1602582300000|2020-10-13 09:45:00|24673.1|24643.1|24657.6|24627.6|24673.7|24643.7|24656.9|24626.9|0
1602582600000|2020-10-13 09:50:00|24659.4|24629.4|24648.1|24618.1|24663.1|24633.1|24640.3|24610.3|0
1602582900000|2020-10-13 09:55:00|24647.5|24617.5|24660.2|24630.2|24663.3|24633.3|24644.4|24614.4|0
1602583200000|2020-10-13 10:00:00|24660.8|24630.8|24651.6|24621.6|24661|24631|24641.2|24611.2|0
1602583500000|2020-10-13 10:05:00|24651|24621|24653.5|24623.5|24654.7|24624.7|24644.8|24614.8|0
1602583800000|2020-10-13 10:10:00|24652.9|24622.9|24661.6|24631.6|24668.4|24638.4|24652.3|24622.3|0
1602584100000|2020-10-13 10:15:00|24661|24631|24668.4|24638.4|24673.4|24643.4|24661|24631|0
1602584400000|2020-10-13 10:20:00|24669|24639|24668.9|24638.9|24669|24639|24664.1|24634.1|0
1602584700000|2020-10-13 10:25:00|24669.5|24639.5|24679.6|24649.6|24679.6|24649.6|24668.3|24638.3|0
1602585000000|2020-10-13 10:30:00|24680.2|24650.2|24684.6|24654.6|24684.6|24654.6|24678.4|24648.4|0
1602585300000|2020-10-13 10:35:00|24685.1|24655.1|24677.9|24647.9|24690.7|24660.7|24674.1|24644.1|0
1602585600000|2020-10-13 10:40:00|24678.5|24648.5|24654|24624|24678.5|24648.5|24654|24624|0
1602585900000|2020-10-13 10:45:00|24653.4|24623.4|24664.8|24634.8|24667.6|24637.6|24652.7|24622.7|0
1602586200000|2020-10-13 10:50:00|24665.1|24635.1|24652.3|24622.3|24665.1|24635.1|24644.1|24614.1|0
1602586500000|2020-10-13 10:55:00|24652.9|24622.9|24650.3|24620.3|24656|24626|24646.7|24616.7|0
1602586800000|2020-10-13 11:00:00|24649.7|24619.7|24652.7|24622.7|24663.3|24633.3|24649.1|24619.1|0
1602587100000|2020-10-13 11:05:00|24653|24623|24668.4|24638.4|24669.3|24639.3|24650.5|24620.5|0
1602587400000|2020-10-13 11:10:00|24668.7|24638.7|24677.1|24647.1|24680.8|24650.8|24668.4|24638.4|0
1602587700000|2020-10-13 11:15:00|24677.7|24647.7|24673.6|24643.6|24679.1|24649.1|24666.1|24636.1|0
1602588000000|2020-10-13 11:20:00|24673|24643|24674.5|24644.5|24674.5|24644.5|24665.5|24635.5|0
1602588300000|2020-10-13 11:25:00|24674.8|24644.8|24676.3|24646.3|24682.1|24652.1|24667.7|24637.7|0
1602588600000|2020-10-13 11:30:00|24679.7|24649.7|24677.8|24647.8|24688.1|24658.1|24677.8|24647.8|0
1602588900000|2020-10-13 11:35:00|24678.5|24648.5|24670.7|24640.7|24684|24654|24670.1|24640.1|0
1602589200000|2020-10-13 11:40:00|24671.3|24641.3|24675|24645|24675|24645|24666.4|24636.4|0
1602589500000|2020-10-13 11:45:00|24674.4|24644.4|24657|24627|24674.4|24644.4|24653.3|24623.3|0
1602589800000|2020-10-13 11:50:00|24655.1|24625.1|24641.4|24611.4|24657.6|24627.6|24630.1|24600.1|0
1602590100000|2020-10-13 11:55:00|24645.1|24615.1|24653.7|24623.7|24653.7|24623.7|24640.8|24610.8|0
1602590400000|2020-10-13 12:00:00|24653.1|24623.1|24656.1|24626.1|24658.7|24628.7|24641.9|24611.9|0
1602590700000|2020-10-13 12:05:00|24656.7|24626.7|24652.9|24622.9|24657.3|24627.3|24651.1|24621.1|0
1602591000000|2020-10-13 12:10:00|24652.3|24622.3|24651.7|24621.7|24656.7|24626.7|24651.1|24621.1|0
1602591300000|2020-10-13 12:15:00|24651.1|24621.1|24659|24629|24659.6|24629.6|24651.1|24621.1|0
1602591600000|2020-10-13 12:20:00|24658.4|24628.4|24642.2|24612.2|24658.4|24628.4|24635.4|24605.4|0
1602591900000|2020-10-13 12:25:00|24642.9|24612.9|24636.2|24606.2|24642.9|24612.9|24632|24602|0
1602592200000|2020-10-13 12:30:00|24636.8|24606.8|24638.1|24608.1|24641.8|24611.8|24630.1|24600.1|0
1602592500000|2020-10-13 12:35:00|24638.7|24608.7|24626.1|24596.1|24641.2|24611.2|24626.1|24596.1|0
1602592800000|2020-10-13 12:40:00|24629.9|24599.9|24616.1|24586.1|24635.4|24605.4|24611.5|24581.5|0
1602593100000|2020-10-13 12:45:00|24616.5|24586.5|24613.4|24583.4|24619.2|24589.2|24599.6|24569.6|0
1602593400000|2020-10-13 12:50:00|24612.8|24582.8|24606.8|24576.8|24615.3|24585.3|24593.1|24563.1|0
1602593700000|2020-10-13 12:55:00|24603|24573|24624.4|24594.4|24624.4|24594.4|24601.6|24571.6|0
1602594000000|2020-10-13 13:00:00|24624.1|24594.1|24610.5|24580.5|24628.1|24598.1|24604.6|24574.6|0
1602594300000|2020-10-13 13:05:00|24609.9|24579.9|24616.5|24586.5|24622.4|24592.4|24605.6|24575.6|0
1602594600000|2020-10-13 13:10:00|24615.9|24585.9|24620|24590|24622|24592|24600.3|24570.3|0
1602594900000|2020-10-13 13:15:00|24619.4|24589.4|24616.3|24586.3|24625.6|24595.6|24610.1|24580.1|0
1602595200000|2020-10-13 13:20:00|24615.7|24585.7|24613.4|24583.4|24616.3|24586.3|24590.2|24560.2|0
1602595500000|2020-10-13 13:25:00|24612.8|24582.8|24620.8|24590.8|24625.7|24595.7|24611.6|24581.6|0
1602595800000|2020-10-13 13:30:00|24624.5|24594.5|24618.7|24588.7|24630.6|24600.6|24600.7|24570.7|0
1602596100000|2020-10-13 13:35:00|24618.9|24588.9|24617|24587|24652.7|24622.7|24615.1|24585.1|0
1602596400000|2020-10-13 13:40:00|24616.8|24586.8|24607|24577|24633.8|24603.8|24603.4|24573.4|0
1602596700000|2020-10-13 13:45:00|24608.7|24578.7|24632.8|24602.8|24633.4|24603.4|24586.6|24556.6|0
1602597000000|2020-10-13 13:50:00|24632.6|24602.6|24615.3|24585.3|24635.8|24605.8|24609.5|24579.5|0
1602597300000|2020-10-13 13:55:00|24615.1|24585.1|24629|24599|24632.7|24602.7|24607.3|24577.3|0
1602597600000|2020-10-13 14:00:00|24629.3|24599.3|24608.6|24578.6|24629.3|24599.3|24608.1|24578.1|0
1602597900000|2020-10-13 14:05:00|24606.9|24576.9|24593.2|24563.2|24612|24582|24578.4|24548.4|0
1602598200000|2020-10-13 14:10:00|24593.4|24563.4|24602.4|24572.4|24602.8|24572.8|24573.4|24543.4|0
1602598500000|2020-10-13 14:15:00|24604.1|24574.1|24613.7|24583.7|24633.1|24603.1|24599.3|24569.3|0
1602598800000|2020-10-13 14:20:00|24614|24584|24635.1|24605.1|24635.1|24605.1|24609.8|24579.8|0
1602599100000|2020-10-13 14:25:00|24635.4|24605.4|24623.5|24593.5|24638.5|24608.5|24620.1|24590.1|0
1602599400000|2020-10-13 14:30:00|24623.8|24593.8|24616.1|24586.1|24630.6|24600.6|24600|24570|0
1602599700000|2020-10-13 14:35:00|24616.3|24586.3|24615.5|24585.5|24622.4|24592.4|24604.9|24574.9|0
1602600000000|2020-10-13 14:40:00|24615.2|24585.2|24593.9|24563.9|24616|24586|24592.8|24562.8|0
1602600300000|2020-10-13 14:45:00|24594.2|24564.2|24594.5|24564.5|24600.7|24570.7|24580.8|24550.8|0
1602600600000|2020-10-13 14:50:00|24594.3|24564.3|24601.4|24571.4|24612.4|24582.4|24589.8|24559.8|0
1602600900000|2020-10-13 14:55:00|24600.9|24570.9|24599.3|24569.3|24616.6|24586.6|24590.8|24560.8|0
1602601200000|2020-10-13 15:00:00|24599.5|24569.5|24594.8|24564.8|24603.7|24573.7|24592.8|24562.8|0
1602601500000|2020-10-13 15:05:00|24594.5|24564.5|24608.7|24578.7|24610.8|24580.8|24589|24559|0
1602601800000|2020-10-13 15:10:00|24608.4|24578.4|24614.1|24584.1|24621.4|24591.4|24601|24571|0
1602602100000|2020-10-13 15:15:00|24614.3|24584.3|24616.6|24586.6|24619.6|24589.6|24608.9|24578.9|0
1602602400000|2020-10-13 15:20:00|24618.2|24588.2|24626.7|24596.7|24631.3|24601.3|24618.2|24588.2|0
1602602700000|2020-10-13 15:25:00|24626.9|24596.9|24610.2|24580.2|24627.1|24597.1|24609.8|24579.8|0
1602603000000|2020-10-13 15:30:00|24610.4|24580.4|24626.5|24596.5|24626.5|24596.5|24610|24580|0
1602603300000|2020-10-13 15:35:00|24624.8|24594.8|24628.9|24598.9|24637.2|24607.2|24623.3|24593.3|0
1602603600000|2020-10-13 15:40:00|24629|24599|24617.7|24587.7|24634.2|24604.2|24612.4|24582.4|0
1602603900000|2020-10-13 15:45:00|24617.4|24587.4|24624.7|24594.7|24627.8|24597.8|24612.6|24582.6|0
1602604200000|2020-10-13 15:50:00|24624.4|24594.4|24630.9|24600.9|24631.6|24601.6|24624.4|24594.4|0
1602604500000|2020-10-13 15:55:00|24630.7|24600.7|24637|24607|24641.9|24611.9|24628.5|24598.5|0
1602604800000|2020-10-13 16:00:00|24633.7|24603.7|24639.7|24609.7|24644.2|24614.2|24629.2|24599.2|0
1602605100000|2020-10-13 16:05:00|24639.9|24609.9|24641.1|24611.1|24645.5|24615.5|24634.1|24604.1|0
1602605400000|2020-10-13 16:10:00|24641.4|24611.4|24628.4|24598.4|24641.4|24611.4|24617.8|24587.8|0
1602605700000|2020-10-13 16:15:00|24628.1|24598.1|24631.2|24601.2|24633.9|24603.9|24624.5|24594.5|0
1602606000000|2020-10-13 16:20:00|24631|24601|24638.6|24608.6|24638.6|24608.6|24630|24600|0
1602606300000|2020-10-13 16:25:00|24638.3|24608.3|24645.8|24615.8|24648.6|24618.6|24637.8|24607.8|0
1602606600000|2020-10-13 16:30:00|24644.1|24614.1|24635.5|24605.5|24646|24616|24635.5|24605.5|0
1602606900000|2020-10-13 16:35:00|24635.6|24605.6|24629.6|24599.6|24637|24607|24625.1|24595.1|0
1602607200000|2020-10-13 16:40:00|24629.4|24599.4|24634.7|24604.7|24640|24610|24629.1|24599.1|0
1602607500000|2020-10-13 16:45:00|24634.4|24604.4|24638.4|24608.4|24641.1|24611.1|24629.1|24599.1|0
1602607800000|2020-10-13 16:50:00|24638.6|24608.6|24640.2|24610.2|24646.7|24616.7|24637.7|24607.7|0
1602608100000|2020-10-13 16:55:00|24640|24610|24645.8|24615.8|24647.9|24617.9|24640|24610|0
1602608400000|2020-10-13 17:00:00|24646|24616|24635|24605|24649.8|24619.8|24631.9|24601.9|0
1602608700000|2020-10-13 17:05:00|24635.8|24605.8|24593.6|24563.6|24636|24606|24593.1|24563.1|0
1602609000000|2020-10-13 17:10:00|24593.4|24563.4|24619.2|24589.2|24619.2|24589.2|24593.4|24563.4|0
1602609300000|2020-10-13 17:15:00|24618.7|24588.7|24632.7|24602.7|24636.9|24606.9|24618.5|24588.5|0
1602609600000|2020-10-13 17:20:00|24633|24603|24612.7|24582.7|24633.7|24603.7|24600.3|24570.3|0
1602609900000|2020-10-13 17:25:00|24612.4|24582.4|24622.5|24592.5|24622.5|24592.5|24609.9|24579.9|0
1602610200000|2020-10-13 17:30:00|24622.7|24592.7|24628.2|24598.2|24630.2|24600.2|24618.9|24588.9|0
1602610500000|2020-10-13 17:35:00|24628|24598|24624.8|24594.8|24631.3|24601.3|24618|24588|0
1602610800000|2020-10-13 17:40:00|24625.1|24595.1|24603.7|24573.7|24629.4|24599.4|24603.5|24573.5|0
1602611100000|2020-10-13 17:45:00|24600.4|24570.4|24620.8|24590.8|24621.4|24591.4|24600.4|24570.4|0
1602611400000|2020-10-13 17:50:00|24620.9|24590.9|24613.7|24583.7|24623.8|24593.8|24613|24583|0
1602611700000|2020-10-13 17:55:00|24613.9|24583.9|24586.2|24556.2|24615.9|24585.9|24577.7|24547.7|0
1602612000000|2020-10-13 18:00:00|24585.7|24555.7|24591.7|24561.7|24593.2|24563.2|24572|24542|0
1602612300000|2020-10-13 18:05:00|24591.9|24561.9|24587.7|24557.7|24598.8|24568.8|24584.7|24554.7|0
1602612600000|2020-10-13 18:10:00|24588|24558|24604.1|24574.1|24604.6|24574.6|24583.6|24553.6|0
1602612900000|2020-10-13 18:15:00|24603.9|24573.9|24613.3|24583.3|24614.7|24584.7|24596.4|24566.4|0
1602613200000|2020-10-13 18:20:00|24613.1|24583.1|24619.7|24589.7|24619.9|24589.9|24608|24578|0
1602613500000|2020-10-13 18:25:00|24619.9|24589.9|24592.7|24562.7|24620.4|24590.4|24591.1|24561.1|0
1602613800000|2020-10-13 18:30:00|24593|24563|24604.7|24574.7|24610|24580|24567.5|24537.5|0
1602614100000|2020-10-13 18:35:00|24604.5|24574.5|24595.9|24565.9|24606.2|24576.2|24587.7|24557.7|0
1602614400000|2020-10-13 18:40:00|24597.5|24567.5|24589.9|24559.9|24597.5|24567.5|24579.4|24549.4|0
1602614700000|2020-10-13 18:45:00|24590.6|24560.6|24587.8|24557.8|24599.6|24569.6|24575.1|24545.1|0
1602615000000|2020-10-13 18:50:00|24588|24558|24583.4|24553.4|24593.6|24563.6|24580.3|24550.3|0
1602615300000|2020-10-13 18:55:00|24583.5|24553.5|24603.3|24573.3|24608.5|24578.5|24583.5|24553.5|0
1602615600000|2020-10-13 19:00:00|24602.8|24572.8|24622.6|24592.6|24622.8|24592.8|24597.1|24567.1|0
1602615900000|2020-10-13 19:05:00|24622.3|24592.3|24620.8|24590.8|24630|24600|24618.9|24588.9|0
1602616200000|2020-10-13 19:10:00|24621.3|24591.3|24629.9|24599.9|24636.2|24606.2|24621.3|24591.3|0
1602616500000|2020-10-13 19:15:00|24629.8|24599.8|24640.1|24610.1|24640.1|24610.1|24625.8|24595.8|0
1602616800000|2020-10-13 19:20:00|24639.3|24609.3|24653.3|24623.3|24654|24624|24637.8|24607.8|0
1602617100000|2020-10-13 19:25:00|24653|24623|24650|24620|24653|24623|24641.4|24611.4|0
1602617400000|2020-10-13 19:30:00|24649.7|24619.7|24644.2|24614.2|24654.8|24624.8|24644|24614|0
1602617700000|2020-10-13 19:35:00|24644.3|24614.3|24640.6|24610.6|24650.2|24620.2|24629.4|24599.4|0
1602618000000|2020-10-13 19:40:00|24641.1|24611.1|24643.4|24613.4|24649.4|24619.4|24640.6|24610.6|0
1602618300000|2020-10-13 19:45:00|24643.1|24613.1|24624.4|24594.4|24647.8|24617.8|24624.4|24594.4|0
1602618600000|2020-10-13 19:50:00|24624.7|24594.7|24619.9|24589.9|24630.5|24600.5|24619.9|24589.9|0
1602618900000|2020-10-13 19:55:00|24620.2|24590.2|24599.3|24569.3|24634|24604|24598|24568|0
1602619200000|2020-10-13 20:00:00|24596.8|24566.8|24600.2|24570.2|24611.5|24581.5|24596.5|24566.5|0
1602619500000|2020-10-13 20:05:00|24597.7|24567.7|24602.9|24572.9|24604.1|24574.1|24588.2|24558.2|0
1602619800000|2020-10-13 20:10:00|24602.3|24572.3|24612.8|24582.8|24614.5|24584.5|24600.5|24570.5|0
1602620100000|2020-10-13 20:15:00|24612.6|24582.6|24611.2|24581.2|24613|24583|24611.1|24581.1|0
1602620400000|2020-10-13 20:20:00|24611.1|24581.1|24611.6|24581.6|24611.6|24581.6|24610.7|24580.7|0
1602620700000|2020-10-13 20:25:00|24611.8|24581.8|24614.5|24584.5|24616.1|24586.1|24611.1|24581.1|0
1602621000000|2020-10-13 20:30:00|24614.8|24584.8|24608.6|24578.6|24620.9|24590.9|24601.3|24571.3|0
1602621300000|2020-10-13 20:35:00|24609.9|24579.9|24602.5|24572.5|24609.9|24579.9|24600|24570|0
1602621600000|2020-10-13 20:40:00|24603.7|24573.7|24606.2|24576.2|24607.4|24577.4|24600|24570|0
1602621900000|2020-10-13 20:45:00|24607.4|24577.4|24603.1|24573.1|24608|24578|24601.9|24571.9|0
1602622200000|2020-10-13 20:50:00|24601.9|24571.9|24600.7|24570.7|24605.6|24575.6|24599.4|24569.4|0
1602622500000|2020-10-13 20:55:00|24599.4|24569.4|24597.9|24567.9|24603.1|24573.1|24593.3|24563.3|0
1602622800000|2020-10-13 21:00:00|24598|24568|24599.6|24569.6|24599.6|24569.6|24598|24568|0
1602623100000|2020-10-13 21:05:00|24599.2|24569.2|24599.2|24569.2|24599.2|24569.2|24599.2|24569.2|0
1602623400000|2020-10-13 21:10:00|24599.4|24569.4|24601.2|24571.2|24601.2|24571.2|24599.2|24569.2|0
1602623700000|2020-10-13 21:15:00|24601|24571|24598.4|24568.4|24601|24571|24597.6|24567.6|0
1602624000000|2020-10-13 21:20:00|24598.5|24568.5|24598.2|24568.2|24598.9|24568.9|24597.6|24567.6|0
1602624300000|2020-10-13 21:25:00|24597.6|24567.6|24596.4|24566.4|24597.6|24567.6|24596.4|24566.4|0
1602624600000|2020-10-13 21:30:00|24596.3|24566.3|24598|24568|24598|24568|24595.7|24565.7|0
1602624900000|2020-10-13 21:35:00|24598.5|24568.5|24598.5|24568.5|24598.5|24568.5|24598.5|24568.5|0
1602625200000|2020-10-13 21:40:00|24597.8|24567.8|24597.8|24567.8|24598.9|24568.9|24597.8|24567.8|0
1602625500000|2020-10-13 21:45:00|24598|24568|24598.4|24568.4|24599.9|24569.9|24597|24567|0
1602625800000|2020-10-13 21:50:00|24598.8|24568.8|24599.1|24569.1|24599.1|24569.1|24598.3|24568.3|0
1602626100000|2020-10-13 21:55:00|24599|24569|24600.4|24570.4|24600.4|24570.4|24599|24569|0
1602626400000|2020-10-13 22:00:00|24598.6|24568.6|24607.4|24577.4|24610.5|24580.5|24595.2|24565.2|0
1602626700000|2020-10-13 22:05:00|24610.4|24580.4|24616|24586|24617.2|24587.2|24609.8|24579.8|0
1602627000000|2020-10-13 22:10:00|24617.2|24587.2|24618.4|24588.4|24620.9|24590.9|24616|24586|0
1602627300000|2020-10-13 22:15:00|24619|24589|24648.2|24618.2|24650.7|24620.7|24616|24586|0
1602627600000|2020-10-13 22:20:00|24649.5|24619.5|24656.7|24626.7|24659.1|24629.1|24649.5|24619.5|0
1602627900000|2020-10-13 22:25:00|24655.4|24625.4|24654.8|24624.8|24657.3|24627.3|24654.8|24624.8|0
1602628200000|2020-10-13 22:30:00|24656.1|24626.1|24648.7|24618.7|24657.3|24627.3|24647.5|24617.5|0
1602628500000|2020-10-13 22:35:00|24648|24618|24641.5|24611.5|24648.7|24618.7|24640.3|24610.3|0
1602628800000|2020-10-13 22:40:00|24642.1|24612.1|24662.6|24632.6|24663.8|24633.8|24642.1|24612.1|0
1602629100000|2020-10-13 22:45:00|24663.1|24633.1|24670.1|24640.1|24670.1|24640.1|24661.9|24631.9|0
1602629400000|2020-10-13 22:50:00|24669.8|24639.8|24673.5|24643.5|24675.4|24645.4|24669.7|24639.7|0
1602629700000|2020-10-13 22:55:00|24672.8|24642.8|24665.5|24635.5|24672.8|24642.8|24664.9|24634.9|0
1602630000000|2020-10-13 23:00:00|24666.1|24636.1|24667.3|24637.3|24669.8|24639.8|24660|24630|0
1602630300000|2020-10-13 23:05:00|24667.9|24637.9|24671.7|24641.7|24671.7|24641.7|24666.1|24636.1|0
1602630600000|2020-10-13 23:10:00|24671|24641|24670.6|24640.6|24671.8|24641.8|24666.9|24636.9|0
1602630900000|2020-10-13 23:15:00|24671.8|24641.8|24671.3|24641.3|24673.8|24643.8|24668.9|24638.9|0
1602631200000|2020-10-13 23:20:00|24669.5|24639.5|24669.9|24639.9|24671.1|24641.1|24665|24635|0
1602631500000|2020-10-13 23:25:00|24670.5|24640.5|24675.4|24645.4|24676.6|24646.6|24670.5|24640.5|0
1602631800000|2020-10-13 23:30:00|24674.1|24644.1|24675.4|24645.4|24679|24649|24674.1|24644.1|0
1602632100000|2020-10-13 23:35:00|24675.9|24645.9|24668.6|24638.6|24675.9|24645.9|24667.4|24637.4|0
1602632400000|2020-10-13 23:40:00|24669.2|24639.2|24676.2|24646.2|24678|24648|24669.2|24639.2|0
1602632700000|2020-10-13 23:45:00|24675|24645|24675.4|24645.4|24680.6|24650.6|24671.7|24641.7|0
1602633000000|2020-10-13 23:50:00|24674.7|24644.7|24670.9|24640.9|24677.1|24647.1|24670.9|24640.9|0
1602633300000|2020-10-13 23:55:00|24669.7|24639.7|24671.5|24641.5|24673.3|24643.3|24669.7|24639.7|0
1602633600000|2020-10-14 00:00:00|24672.1|24642.1|24670.1|24640.1|24678.2|24648.2|24655|24625|0
1602633900000|2020-10-14 00:05:00|24669.4|24639.4|24674.9|24644.9|24691.9|24661.9|24668.9|24638.9|0
1602634200000|2020-10-14 00:10:00|24675.5|24645.5|24676.6|24646.6|24679.1|24649.1|24673.5|24643.5|0
1602634500000|2020-10-14 00:15:00|24675.4|24645.4|24685.2|24655.2|24685.8|24655.8|24664.3|24634.3|0
1602634800000|2020-10-14 00:20:00|24684.6|24654.6|24691.4|24661.4|24695.2|24665.2|24682.7|24652.7|0
1602635100000|2020-10-14 00:25:00|24691.7|24661.7|24690.2|24660.2|24695.2|24665.2|24681.1|24651.1|0
1602635400000|2020-10-14 00:30:00|24690.5|24660.5|24691|24661|24695.8|24665.8|24690.4|24660.4|0
1602635700000|2020-10-14 00:35:00|24690.4|24660.4|24684.8|24654.8|24690.4|24660.4|24681.1|24651.1|0
1602636000000|2020-10-14 00:40:00|24682.9|24652.9|24686.7|24656.7|24688.5|24658.5|24677.7|24647.7|0
1602636300000|2020-10-14 00:45:00|24687.3|24657.3|24686.1|24656.1|24687.6|24657.6|24679.9|24649.9|0
1602636600000|2020-10-14 00:50:00|24687.3|24657.3|24691.1|24661.1|24692.3|24662.3|24687.3|24657.3|0
1602636900000|2020-10-14 00:55:00|24690.5|24660.5|24687.3|24657.3|24692.3|24662.3|24686.1|24656.1|0
1602637200000|2020-10-14 01:00:00|24687|24657|24681.7|24651.7|24692|24662|24673.6|24643.6|0
1602637500000|2020-10-14 01:05:00|24681.4|24651.4|24687.9|24657.9|24692.9|24662.9|24681.4|24651.4|0
1602637800000|2020-10-14 01:10:00|24687.3|24657.3|24682.4|24652.4|24692.3|24662.3|24681.8|24651.8|0
1602638100000|2020-10-14 01:15:00|24696.1|24666.1|24616.2|24611.2|24781.7|24776.7|24610.2|24605.2|4532
1602638400000|2020-10-14 01:20:00|24617.2|24612.2|24590.7|24585.7|24617.7|24612.7|24574.2|24569.2|2999
1602638700000|2020-10-14 01:25:00|24590.2|24585.2|24592.7|24587.7|24604.2|24599.2|24569.7|24564.7|2060
1602639000000|2020-10-14 01:30:00|24591.7|24586.7|24589.2|24584.2|24623.2|24618.2|24561.2|24556.2|5278
1602639300000|2020-10-14 01:35:00|24587.2|24582.2|24577.7|24572.7|24599.2|24594.2|24542.7|24537.7|3368
1602639600000|2020-10-14 01:40:00|24578.2|24573.2|24611.2|24606.2|24632.2|24627.2|24564.2|24559.2|3089
1602639900000|2020-10-14 01:45:00|24611.7|24606.7|24581.2|24576.2|24613.2|24608.2|24573.7|24568.7|2007
1602640200000|2020-10-14 01:50:00|24580.2|24575.2|24526.7|24521.7|24603.2|24598.2|24525.2|24520.2|2929
1602640500000|2020-10-14 01:55:00|24526.2|24521.2|24536.2|24531.2|24562.2|24557.2|24521.7|24516.7|2406
1602640800000|2020-10-14 02:00:00|24535.7|24530.7|24489.2|24484.2|24535.7|24530.7|24483.2|24478.2|2961
1602641100000|2020-10-14 02:05:00|24489.7|24484.7|24492.2|24487.2|24516.7|24511.7|24480.2|24475.2|2521
1602641400000|2020-10-14 02:10:00|24493.2|24488.2|24506.7|24501.7|24510.2|24505.2|24474.2|24469.2|1737
1602641700000|2020-10-14 02:15:00|24506.2|24501.2|24547.7|24542.7|24552.2|24547.2|24502.7|24497.7|2394
1602642000000|2020-10-14 02:20:00|24548.2|24543.2|24556.2|24551.2|24573.2|24568.2|24544.7|24539.7|1933
1602642300000|2020-10-14 02:25:00|24555.7|24550.7|24523.2|24518.2|24568.2|24563.2|24520.2|24515.2|1687
1602642600000|2020-10-14 02:30:00|24524.2|24519.2|24580.7|24575.7|24584.7|24579.7|24522.2|24517.2|2076
1602642900000|2020-10-14 02:35:00|24579.7|24574.7|24555.2|24550.2|24591.7|24586.7|24553.7|24548.7|1581
1602643200000|2020-10-14 02:40:00|24554.7|24549.7|24528.2|24523.2|24556.2|24551.2|24517.7|24512.7|1410
1602643500000|2020-10-14 02:45:00|24527.2|24522.2|24551.7|24546.7|24556.7|24551.7|24520.2|24515.2|892
1602643800000|2020-10-14 02:50:00|24552.2|24547.2|24549.7|24544.7|24556.7|24551.7|24526.7|24521.7|879
1602644100000|2020-10-14 02:55:00|24550.2|24545.2|24569.7|24564.7|24574.2|24569.2|24550.2|24545.2|1091
1602644400000|2020-10-14 03:00:00|24568.2|24563.2|24574.2|24569.2|24595.7|24590.7|24559.2|24554.2|1593
1602644700000|2020-10-14 03:05:00|24573.7|24568.7|24601.7|24596.7|24604.7|24599.7|24573.7|24568.7|1107
1602645000000|2020-10-14 03:10:00|24600.2|24595.2|24592.2|24587.2|24622.2|24617.2|24592.2|24587.2|1505
1602645300000|2020-10-14 03:15:00|24594.2|24589.2|24627.2|24622.2|24656.2|24651.2|24591.2|24586.2|2095
1602645600000|2020-10-14 03:20:00|24626.2|24621.2|24611.7|24606.7|24643.7|24638.7|24609.7|24604.7|1352
1602645900000|2020-10-14 03:25:00|24612.2|24607.2|24600.2|24595.2|24627.2|24622.2|24600.2|24595.2|861
1602646200000|2020-10-14 03:30:00|24600.7|24595.7|24609.7|24604.7|24616.2|24611.2|24591.2|24586.2|844
1602646500000|2020-10-14 03:35:00|24610.2|24605.2|24608.2|24603.2|24623.7|24618.7|24606.7|24601.7|453
1602646800000|2020-10-14 03:40:00|24608.7|24603.7|24603.2|24598.2|24609.7|24604.7|24596.7|24591.7|464
1602647100000|2020-10-14 03:45:00|24603.7|24598.7|24579.7|24574.7|24605.7|24600.7|24578.7|24573.7|1131
1602647400000|2020-10-14 03:50:00|24578.7|24573.7|24567.7|24562.7|24582.7|24577.7|24563.7|24558.7|788
1602647700000|2020-10-14 03:55:00|24568.2|24563.2|24554.2|24549.2|24576.7|24571.7|24547.7|24542.7|810
1602648000000|2020-10-14 04:00:00|24560.8|24530.8|24566|24536|24569.9|24539.9|24560.8|24530.8|0
1602648300000|2020-10-14 04:05:00|24567.2|24537.2|24584.9|24554.9|24584.9|24554.9|24567.2|24537.2|0
1602648600000|2020-10-14 04:10:00|24584.6|24554.6|24586|24556|24589.8|24559.8|24584.6|24554.6|0
1602648900000|2020-10-14 04:15:00|24586.6|24556.6|24584.6|24554.6|24589.7|24559.7|24581.5|24551.5|0
1602649200000|2020-10-14 04:20:00|24584.3|24554.3|24583.8|24553.8|24584.7|24554.7|24583.8|24553.8|0
1602649500000|2020-10-14 04:25:00|24583.2|24553.2|24579.1|24549.1|24584.7|24554.7|24579.1|24549.1|0
1602649800000|2020-10-14 04:30:00|24578.8|24548.8|24572.2|24542.2|24579.1|24549.1|24567.2|24537.2|0
1602650100000|2020-10-14 04:35:00|24572.8|24542.8|24570.1|24540.1|24574.7|24544.7|24569.5|24539.5|0
1602650400000|2020-10-14 04:40:00|24569.5|24539.5|24558.6|24528.6|24569.5|24539.5|24556.8|24526.8|0
1602650700000|2020-10-14 04:45:00|24557.7|24527.7|24556.5|24526.5|24563|24533|24550.6|24520.6|0
1602651000000|2020-10-14 04:50:00|24556.2|24526.2|24552.5|24522.5|24558.1|24528.1|24549.1|24519.1|0
1602651300000|2020-10-14 04:55:00|24552.8|24522.8|24554.3|24524.3|24554.3|24524.3|24552.5|24522.5|0
1602651600000|2020-10-14 05:00:00|24557.5|24527.5|24600.2|24595.2|24612.2|24607.2|24553.7|24527.5|2170
1602651900000|2020-10-14 05:05:00|24600.7|24595.7|24595.2|24590.2|24612.7|24607.7|24592.2|24587.2|800
1602652200000|2020-10-14 05:10:00|24595.7|24590.7|24562.7|24557.7|24598.7|24593.7|24559.2|24554.2|988
1602652500000|2020-10-14 05:15:00|24562.2|24557.2|24538.2|24533.2|24564.2|24559.2|24537.2|24532.2|1204
1602652800000|2020-10-14 05:20:00|24537.7|24532.7|24564.2|24559.2|24564.2|24559.2|24534.7|24529.7|768
1602653100000|2020-10-14 05:25:00|24564.7|24559.7|24563.2|24558.2|24568.2|24563.2|24543.7|24538.7|746
1602653400000|2020-10-14 05:30:00|24562.2|24557.2|24594.7|24589.7|24597.2|24592.2|24559.2|24554.2|988
1602653700000|2020-10-14 05:35:00|24594.2|24589.2|24598.7|24593.7|24606.7|24601.7|24588.7|24583.7|770
1602654000000|2020-10-14 05:40:00|24599.2|24594.2|24598.7|24593.7|24600.7|24595.7|24581.2|24576.2|769
1602654300000|2020-10-14 05:45:00|24597.2|24592.2|24609.2|24604.2|24616.7|24611.7|24596.7|24591.7|890
1602654600000|2020-10-14 05:50:00|24609.7|24604.7|24622.7|24617.7|24628.7|24623.7|24609.2|24604.2|840
1602654900000|2020-10-14 05:55:00|24623.2|24618.2|24621.7|24616.7|24632.2|24627.2|24617.7|24612.7|737
1602655200000|2020-10-14 06:00:00|24621.2|24616.2|24608.2|24603.2|24628.7|24623.7|24601.2|24596.2|1249
1602655500000|2020-10-14 06:05:00|24607.7|24602.7|24610.7|24605.7|24611.2|24606.2|24600.7|24595.7|565
1602655800000|2020-10-14 06:10:00|24611.2|24606.2|24597.2|24592.2|24613.2|24608.2|24591.7|24586.7|798
1602656100000|2020-10-14 06:15:00|24596.7|24591.7|24595.7|24590.7|24622.2|24617.2|24590.7|24585.7|770
1602656400000|2020-10-14 06:20:00|24594.7|24589.7|24621.7|24616.7|24625.2|24620.2|24590.7|24585.7|685
1602656700000|2020-10-14 06:25:00|24622.2|24617.2|24613.7|24608.7|24622.7|24617.7|24605.7|24600.7|497
1602657000000|2020-10-14 06:30:00|24613.2|24608.2|24628.2|24623.2|24633.7|24628.7|24608.2|24603.2|963
1602657300000|2020-10-14 06:35:00|24627.7|24622.7|24623.2|24618.2|24634.2|24629.2|24620.2|24615.2|569
1602657600000|2020-10-14 06:40:00|24622.7|24617.7|24631.2|24626.2|24631.2|24626.2|24615.7|24610.7|482
1602657900000|2020-10-14 06:45:00|24630.7|24625.7|24609.2|24604.2|24643.7|24638.7|24609.2|24604.2|1143
1602658200000|2020-10-14 06:50:00|24608.7|24603.7|24622.2|24617.2|24626.7|24621.7|24608.7|24603.7|451
1602658500000|2020-10-14 06:55:00|24623.7|24618.7|24630.2|24625.2|24636.2|24631.2|24618.7|24613.7|491
1602658800000|2020-10-14 07:00:00|24629.7|24624.7|24598.2|24593.2|24640.7|24635.7|24595.7|24590.7|1323
1602659100000|2020-10-14 07:05:00|24598.7|24593.7|24585.2|24580.2|24598.7|24593.7|24570.7|24565.7|1358
1602659400000|2020-10-14 07:10:00|24586.2|24581.2|24594.2|24589.2|24603.7|24598.7|24582.7|24577.7|773
1602659700000|2020-10-14 07:15:00|24593.7|24588.7|24595.2|24590.2|24610.2|24605.2|24585.2|24580.2|764
1602660000000|2020-10-14 07:20:00|24596.7|24591.7|24607.7|24602.7|24610.2|24605.2|24589.7|24584.7|639
1602660300000|2020-10-14 07:25:00|24607.2|24602.2|24607.2|24602.2|24620.2|24615.2|24605.7|24600.7|650
1602660600000|2020-10-14 07:30:00|24608.2|24603.2|24600.7|24595.7|24610.2|24605.2|24590.7|24585.7|541
1602660900000|2020-10-14 07:35:00|24601.2|24596.2|24604.2|24599.2|24613.7|24608.7|24598.2|24593.2|352
1602661200000|2020-10-14 07:40:00|24604.7|24599.7|24616.7|24611.7|24617.7|24612.7|24599.2|24594.2|536
1602661500000|2020-10-14 07:45:00|24617.7|24612.7|24612.2|24607.2|24619.7|24614.7|24604.7|24599.7|1055
1602661800000|2020-10-14 07:50:00|24612.7|24607.7|24605.2|24600.2|24617.2|24612.2|24601.2|24596.2|539
1602662100000|2020-10-14 07:55:00|24604.7|24599.7|24613.2|24608.2|24620.7|24615.7|24600.7|24595.7|1077
1602662400000|2020-10-14 08:00:00|24611|24606|24607.5|24602.5|24620|24615|24605.5|24600.5|846
1602662700000|2020-10-14 08:05:00|24607|24602|24599|24594|24635|24630|24599|24594|1724
1602663000000|2020-10-14 08:10:00|24601|24596|24597.5|24592.5|24608.5|24603.5|24592|24587|932
1602663300000|2020-10-14 08:15:00|24596.5|24591.5|24599|24594|24608|24603|24594|24589|1802
1602663600000|2020-10-14 08:20:00|24598.5|24593.5|24596.5|24591.5|24602|24597|24589|24584|682
1602663900000|2020-10-14 08:25:00|24597.5|24592.5|24607|24602|24610.5|24605.5|24582|24577|821
1602664200000|2020-10-14 08:30:00|24751.8|24721.8|24740.7|24710.7|24758.3|24728.3|24736.4|24706.4|1
1602664500000|2020-10-14 08:35:00|24737|24707|24728.9|24698.9|24741.9|24711.9|24723|24693|0
1602664800000|2020-10-14 08:40:00|24729.2|24699.2|24735|24705|24743.1|24713.1|24728.3|24698.3|0
1602665100000|2020-10-14 08:45:00|24738.7|24708.7|24738.7|24708.7|24751.7|24721.7|24735.6|24705.6|0
1602665400000|2020-10-14 08:50:00|24738.5|24708.5|24748.4|24718.4|24749|24719|24737.8|24707.8|0
1602665700000|2020-10-14 08:55:00|24747.8|24717.8|24732.4|24702.4|24747.8|24717.8|24729.4|24699.4|0
1602666000000|2020-10-14 09:00:00|24732.6|24702.6|24724.9|24694.9|24755.9|24725.9|24724.2|24694.2|0
1602666300000|2020-10-14 09:05:00|24724.2|24694.2|24728.6|24698.6|24734.2|24704.2|24722.4|24692.4|0
1602666600000|2020-10-14 09:10:00|24729.2|24699.2|24720.1|24690.1|24733.6|24703.6|24715.5|24685.5|0
1602666900000|2020-10-14 09:15:00|24597.5|24589.5|24627.5|24619.5|24635.5|24627.5|24596.5|24588.5|230
1602667200000|2020-10-14 09:20:00|24628|24620|24641|24633|24646.5|24638.5|24622.5|24614.5|186
1602667500000|2020-10-14 09:25:00|24640.5|24632.5|24633|24625|24643.5|24635.5|24627.5|24619.5|149
1602667800000|2020-10-14 09:30:00|24632.5|24624.5|24620.5|24612.5|24637.5|24629.5|24616|24608|214
1602668100000|2020-10-14 09:35:00|24620|24612|24607.5|24599.5|24621|24613|24598.5|24590.5|207
1602668400000|2020-10-14 09:40:00|24608|24600|24608.5|24600.5|24614.5|24606.5|24604|24596|166
1602668700000|2020-10-14 09:45:00|24609|24601|24614.5|24606.5|24615|24607|24604|24596|91
1602669000000|2020-10-14 09:50:00|24614|24606|24607.5|24599.5|24619|24611|24602.5|24594.5|148
1602669300000|2020-10-14 09:55:00|24607|24599|24606.5|24598.5|24611|24603|24596|24588|187
1602669600000|2020-10-14 10:00:00|24608|24600|24616|24608|24619.5|24611.5|24606|24598|79
1602669900000|2020-10-14 10:05:00|24615.5|24607.5|24582|24574|24617|24609|24574|24566|288
1602670200000|2020-10-14 10:10:00|24582.5|24574.5|24563.5|24555.5|24583|24575|24556|24548|330
1602670500000|2020-10-14 10:15:00|24564|24556|24570|24562|24572.5|24564.5|24557|24549|192
1602670800000|2020-10-14 10:20:00|24570.5|24562.5|24571|24563|24577|24569|24564.5|24556.5|132
1602671100000|2020-10-14 10:25:00|24571.5|24563.5|24561.5|24553.5|24574|24566|24544|24536|197
1602671400000|2020-10-14 10:30:00|24561|24553|24533.5|24525.5|24563.5|24555.5|24526|24518|256
1602671700000|2020-10-14 10:35:00|24534|24526|24529.5|24521.5|24534.5|24526.5|24519|24511|196
1602672000000|2020-10-14 10:40:00|24529|24521|24551|24543|24551.5|24543.5|24528.5|24520.5|196
1602672300000|2020-10-14 10:45:00|24551.5|24543.5|24553|24545|24557.5|24549.5|24545|24537|136
1602672600000|2020-10-14 10:50:00|24552.5|24544.5|24552|24544|24561|24553|24549.5|24541.5|127
1602672900000|2020-10-14 10:55:00|24552.5|24544.5|24542|24534|24552.5|24544.5|24540.5|24532.5|266
1602673200000|2020-10-14 11:00:00|24542.5|24534.5|24539.5|24531.5|24547.5|24539.5|24538|24530|160
1602673500000|2020-10-14 11:05:00|24540|24532|24559.5|24551.5|24561|24553|24539.5|24531.5|179
1602673800000|2020-10-14 11:10:00|24560|24552|24565|24557|24567|24559|24556.5|24548.5|83
1602674100000|2020-10-14 11:15:00|24565.5|24557.5|24563.5|24555.5|24570.5|24562.5|24558.5|24550.5|60
1602674400000|2020-10-14 11:20:00|24564|24556|24577.5|24569.5|24584|24576|24563.5|24555.5|131
1602674700000|2020-10-14 11:25:00|24578|24570|24578|24570|24579|24571|24567.5|24559.5|92
1602675000000|2020-10-14 11:30:00|24577.5|24569.5|24575|24567|24580|24572|24570|24562|109
1602675300000|2020-10-14 11:35:00|24575.5|24567.5|24582|24574|24586.5|24578.5|24572|24564|78
1602675600000|2020-10-14 11:40:00|24581.5|24573.5|24575|24567|24581.5|24573.5|24568.5|24560.5|103
1602675900000|2020-10-14 11:45:00|24575.5|24567.5|24575|24567|24577|24569|24566.5|24558.5|70
1602676200000|2020-10-14 11:50:00|24575.5|24567.5|24584|24576|24584|24576|24574|24566|50
1602676500000|2020-10-14 11:55:00|24584.5|24576.5|24590|24582|24590.5|24582.5|24580|24572|91
1602676800000|2020-10-14 12:00:00|24589.5|24581.5|24590.5|24582.5|24595|24587|24584|24576|92
1602677100000|2020-10-14 12:05:00|24591|24583|24594|24586|24597|24589|24591|24583|29
1602677400000|2020-10-14 12:10:00|24593.5|24585.5|24583.5|24575.5|24596|24588|24582.5|24574.5|96
1602677700000|2020-10-14 12:15:00|24584|24576|24604|24596|24604|24596|24583|24575|159
1602678000000|2020-10-14 12:20:00|24604.5|24596.5|24587.5|24579.5|24604.5|24596.5|24587|24579|56
1602678300000|2020-10-14 12:25:00|24587|24579|24603|24595|24605|24597|24587|24579|68
1602678600000|2020-10-14 12:30:00|24602.5|24594.5|24601|24593|24614|24606|24600|24592|190
1602678900000|2020-10-14 12:35:00|24601.5|24593.5|24612|24604|24620|24612|24600|24592|109
1602679200000|2020-10-14 12:40:00|24612.5|24604.5|24610.5|24602.5|24619|24611|24606.5|24598.5|97
1602679500000|2020-10-14 12:45:00|24611|24603|24601.5|24593.5|24612.5|24604.5|24601.5|24593.5|111
1602679800000|2020-10-14 12:50:00|24602|24594|24621.5|24613.5|24623|24615|24601.5|24593.5|128
1602680100000|2020-10-14 12:55:00|24622.5|24614.5|24616.5|24608.5|24625.5|24617.5|24616.5|24608.5|91
1602680400000|2020-10-14 13:00:00|24617.5|24609.5|24611.5|24603.5|24622|24614|24607|24599|110
1602680700000|2020-10-14 13:05:00|24612|24604|24629|24621|24629.5|24621.5|24612|24604|116
1602681000000|2020-10-14 13:10:00|24629.5|24621.5|24626|24618|24630.5|24622.5|24620.5|24612.5|88
1602681300000|2020-10-14 13:15:00|24625.5|24617.5|24626|24618|24633.5|24625.5|24624|24616|98
1602681600000|2020-10-14 13:20:00|24625.5|24617.5|24616|24608|24625.5|24617.5|24615|24607|84
1602681900000|2020-10-14 13:25:00|24615.5|24607.5|24607|24599|24615.5|24607.5|24606|24598|86
1602682200000|2020-10-14 13:30:00|24607.5|24599.5|24614.5|24606.5|24618|24610|24592.5|24584.5|291
1602682500000|2020-10-14 13:35:00|24615|24607|24617|24609|24625|24617|24611.5|24603.5|148
1602682800000|2020-10-14 13:40:00|24616.5|24608.5|24628.5|24620.5|24632|24624|24614.5|24606.5|156
1602683100000|2020-10-14 13:45:00|24629|24621|24632.5|24624.5|24640.5|24632.5|24627|24619|223
1602683400000|2020-10-14 13:50:00|24632|24624|24632.5|24624.5|24633.5|24625.5|24625|24617|154
1602683700000|2020-10-14 13:55:00|24632|24624|24623|24615|24633|24625|24620|24612|129
1602684000000|2020-10-14 14:00:00|24624|24616|24616|24608|24626|24618|24612|24604|161
1602684300000|2020-10-14 14:05:00|24616.5|24608.5|24619|24611|24628.5|24620.5|24613|24605|180
1602684600000|2020-10-14 14:10:00|24618.5|24610.5|24607|24599|24623|24615|24604.5|24596.5|241
1602684900000|2020-10-14 14:15:00|24607.5|24599.5|24614|24606|24618.5|24610.5|24605|24597|145
1602685200000|2020-10-14 14:20:00|24614.5|24606.5|24608|24600|24614.5|24606.5|24602|24594|150
1602685500000|2020-10-14 14:25:00|24608.5|24600.5|24590|24582|24609.5|24601.5|24587.5|24579.5|213
1602685800000|2020-10-14 14:30:00|24590.5|24582.5|24583.5|24575.5|24594|24586|24569|24561|322
1602686100000|2020-10-14 14:35:00|24584|24576|24612|24604|24613|24605|24579.5|24571.5|226
1602686400000|2020-10-14 14:40:00|24611.5|24603.5|24615|24607|24621|24613|24611|24603|104
1602686700000|2020-10-14 14:45:00|24615.5|24607.5|24614|24606|24625.5|24617.5|24613|24605|137
1602687000000|2020-10-14 14:50:00|24615|24607|24608.5|24600.5|24617.5|24609.5|24606.5|24598.5|223
1602687300000|2020-10-14 14:55:00|24609|24601|24605|24597|24610|24602|24600.5|24592.5|151
1602687600000|2020-10-14 15:00:00|24606.5|24598.5|24597|24589|24608.5|24600.5|24581|24573|248
1602687900000|2020-10-14 15:05:00|24597.5|24589.5|24617|24609|24620.5|24612.5|24597|24589|191
1602688200000|2020-10-14 15:10:00|24615|24607|24603|24595|24622.5|24614.5|24602|24594|162
1602688500000|2020-10-14 15:15:00|24603.5|24595.5|24602.5|24594.5|24609.5|24601.5|24593.5|24585.5|226
1602688800000|2020-10-14 15:20:00|24603|24595|24609|24601|24611|24603|24594|24586|123
1602689100000|2020-10-14 15:25:00|24609.5|24601.5|24587.5|24579.5|24610.5|24602.5|24586|24578|199
1602689400000|2020-10-14 15:30:00|24586.5|24578.5|24575|24567|24594|24586|24572.5|24564.5|158
1602689700000|2020-10-14 15:35:00|24574.5|24566.5|24573|24565|24586.5|24578.5|24569|24561|153
1602690000000|2020-10-14 15:40:00|24571|24563|24581|24573|24589.5|24581.5|24565|24557|146
1602690300000|2020-10-14 15:45:00|24580|24572|24550.5|24542.5|24582|24574|24547.5|24539.5|297
1602690600000|2020-10-14 15:50:00|24549.5|24541.5|24526.5|24518.5|24551.5|24543.5|24526|24518|179
1602690900000|2020-10-14 15:55:00|24527|24519|24522|24514|24537.5|24529.5|24520|24512|196
1602691200000|2020-10-14 16:00:00|24522.5|24514.5|24525|24517|24530.5|24522.5|24513.5|24505.5|256
1602691500000|2020-10-14 16:05:00|24525.5|24517.5|24529|24521|24533.5|24525.5|24523.5|24515.5|98
1602691800000|2020-10-14 16:10:00|24528.5|24520.5|24525|24517|24529|24521|24514|24506|161
1602692100000|2020-10-14 16:15:00|24524.5|24516.5|24475.5|24467.5|24526|24518|24475.5|24467.5|445
1602692400000|2020-10-14 16:20:00|24476|24468|24463|24455|24487.5|24479.5|24463|24455|310
1602692700000|2020-10-14 16:25:00|24462.5|24454.5|24497|24489|24497.5|24489.5|24462.5|24454.5|169
1602693000000|2020-10-14 16:30:00|24496.5|24488.5|24502.5|24494.5|24505.5|24497.5|24491|24483|134
1602693300000|2020-10-14 16:35:00|24502|24494|24504.5|24496.5|24512|24504|24494|24486|232
1602693600000|2020-10-14 16:40:00|24505|24497|24515|24507|24519|24511|24503|24495|80
1602693900000|2020-10-14 16:45:00|24515.5|24507.5|24517.5|24509.5|24517.5|24509.5|24511.5|24503.5|45
1602694200000|2020-10-14 16:50:00|24517|24509|24520|24512|24522.5|24514.5|24515.5|24507.5|52
1602694500000|2020-10-14 16:55:00|24519.5|24511.5|24507.5|24499.5|24527|24519|24498.5|24490.5|179
1602694800000|2020-10-14 17:00:00|24507|24499|24527|24519|24529|24521|24502|24494|79
1602695100000|2020-10-14 17:05:00|24527.5|24519.5|24520.5|24512.5|24529.5|24521.5|24519.5|24511.5|64
1602695400000|2020-10-14 17:10:00|24519|24511|24522|24514|24524|24516|24514|24506|57
1602695700000|2020-10-14 17:15:00|24522.5|24514.5|24513|24505|24522.5|24514.5|24509.5|24501.5|53
1602696000000|2020-10-14 17:20:00|24512.5|24504.5|24514.5|24506.5|24517.5|24509.5|24508.5|24500.5|35
1602696300000|2020-10-14 17:25:00|24514|24506|24512.5|24504.5|24518|24510|24510|24502|31
1602696600000|2020-10-14 17:30:00|24513|24505|24494|24486|24517|24509|24490|24482|129
1602696900000|2020-10-14 17:35:00|24494.5|24486.5|24510|24502|24511|24503|24492.5|24484.5|75
1602697200000|2020-10-14 17:40:00|24509.5|24501.5|24514|24506|24516|24508|24506|24498|61
1602697500000|2020-10-14 17:45:00|24513.5|24505.5|24519.5|24511.5|24521|24513|24511|24503|68
1602697800000|2020-10-14 17:50:00|24520|24512|24525|24517|24525.5|24517.5|24517.5|24509.5|52
1602698100000|2020-10-14 17:55:00|24524.5|24516.5|24529|24521|24529.5|24521.5|24521|24513|46
1602698400000|2020-10-14 18:00:00|24528.5|24520.5|24530.5|24522.5|24534.5|24526.5|24526|24518|58
1602698700000|2020-10-14 18:05:00|24531|24523|24540|24532|24543.5|24535.5|24530|24522|97
1602699000000|2020-10-14 18:10:00|24539.5|24531.5|24545|24537|24546|24538|24536.5|24528.5|42
1602699300000|2020-10-14 18:15:00|24544.5|24536.5|24523.5|24515.5|24545.5|24537.5|24521.5|24513.5|43
1602699600000|2020-10-14 18:20:00|24524|24516|24521|24513|24537|24529|24515|24507|98
1602699900000|2020-10-14 18:25:00|24522|24514|24498|24490|24522.5|24514.5|24491|24483|150
1602700200000|2020-10-14 18:30:00|24498.5|24490.5|24492.5|24484.5|24512|24504|24490|24482|57
1602700500000|2020-10-14 18:35:00|24493|24485|24490|24482|24496.5|24488.5|24482.5|24474.5|58
1602700800000|2020-10-14 18:40:00|24490.5|24482.5|24485|24477|24505|24497|24482.5|24474.5|77
1602701100000|2020-10-14 18:45:00|24484.5|24476.5|24486.5|24478.5|24491|24483|24479.5|24471.5|141
1602701400000|2020-10-14 18:50:00|24486|24478|24487.5|24479.5|24489|24481|24479.5|24471.5|92
1602701700000|2020-10-14 18:55:00|24487|24479|24495.1|24465.1|24495.1|24487|24482.5|24464.8|70
1602702000000|2020-10-14 19:00:00|24498.4|24468.4|24510.1|24480.1|24510.6|24480.6|24495|24465|0
1602702300000|2020-10-14 19:05:00|24509.9|24479.9|24515.1|24485.1|24524.4|24494.4|24507.3|24477.3|0
1602702600000|2020-10-14 19:10:00|24514.8|24484.8|24521.4|24491.4|24530.5|24500.5|24514.8|24484.8|0
1602702900000|2020-10-14 19:15:00|24521.6|24491.6|24509.3|24479.3|24521.9|24491.9|24505.9|24475.9|0
1602703200000|2020-10-14 19:20:00|24509.5|24479.5|24501.1|24471.1|24514.9|24484.9|24500.9|24470.9|0
1602703500000|2020-10-14 19:25:00|24500.9|24470.9|24490.5|24460.5|24502.8|24472.8|24488.7|24458.7|0
1602703800000|2020-10-14 19:30:00|24490.2|24460.2|24504.8|24474.8|24508.8|24478.8|24484.2|24454.2|0
1602704100000|2020-10-14 19:35:00|24505|24475|24482.1|24452.1|24507|24477|24481.4|24451.4|0
1602704400000|2020-10-14 19:40:00|24482.8|24452.8|24502|24472|24502.3|24472.3|24482.1|24452.1|0
1602704700000|2020-10-14 19:45:00|24502.3|24472.3|24484.9|24454.9|24502.3|24472.3|24475.2|24445.2|0
1602705000000|2020-10-14 19:50:00|24484.7|24454.7|24471.2|24441.2|24493.2|24463.2|24471.2|24441.2|0
1602705300000|2020-10-14 19:55:00|24471.6|24441.6|24442.8|24412.8|24477.7|24447.7|24431.9|24401.9|0
1602705600000|2020-10-14 20:00:00|24444|24414|24447.9|24417.9|24452.3|24422.3|24432.6|24402.6|0
1602705900000|2020-10-14 20:05:00|24446.7|24416.7|24442.1|24412.1|24448.3|24418.3|24436.6|24406.6|0
1602706200000|2020-10-14 20:10:00|24443.3|24413.3|24446.3|24416.3|24456.9|24426.9|24442.1|24412.1|0
1602706500000|2020-10-14 20:15:00|24446.2|24416.2|24445.4|24415.4|24447|24417|24442.8|24412.8|0
1602706800000|2020-10-14 20:20:00|24445.9|24415.9|24446.3|24416.3|24446.7|24416.7|24444.2|24414.2|0
1602707100000|2020-10-14 20:25:00|24445.9|24415.9|24445.9|24415.9|24447.3|24417.3|24445.2|24415.2|0
1602707400000|2020-10-14 20:30:00|24446.7|24416.7|24448.2|24418.2|24449.5|24419.5|24441.8|24411.8|0
1602707700000|2020-10-14 20:35:00|24447|24417|24441.4|24411.4|24448.2|24418.2|24439.6|24409.6|0
1602708000000|2020-10-14 20:40:00|24442.7|24412.7|24441.8|24411.8|24444.2|24414.2|24440.6|24410.6|0
1602708300000|2020-10-14 20:45:00|24443|24413|24444.2|24414.2|24446.7|24416.7|24440.6|24410.6|0
1602708600000|2020-10-14 20:50:00|24443|24413|24444.5|24414.5|24444.5|24414.5|24441.8|24411.8|0
1602708900000|2020-10-14 20:55:00|24443.3|24413.3|24443.2|24413.2|24446.1|24416.1|24438.4|24408.4|0
1602709200000|2020-10-14 21:00:00|24443.4|24413.4|24444.5|24414.5|24444.5|24414.5|24443|24413|0
1602709500000|2020-10-14 21:05:00|24444.1|24414.1|24443.9|24413.9|24445.2|24415.2|24443.8|24413.8|0
1602709800000|2020-10-14 21:10:00|24444.1|24414.1|24443.8|24413.8|24444.3|24414.3|24443.8|24413.8|0
1602710100000|2020-10-14 21:15:00|24441.9|24411.9|24442.6|24412.6|24443.2|24413.2|24441.6|24411.6|0
1602710400000|2020-10-14 21:20:00|24443|24413|24443.5|24413.5|24443.5|24413.5|24443|24413|0
1602710700000|2020-10-14 21:25:00|24443.8|24413.8|24444.9|24414.9|24446.2|24416.2|24443.6|24413.6|0
1602711000000|2020-10-14 21:30:00|24444.6|24414.6|24440.8|24410.8|24444.7|24414.7|24439.5|24409.5|0
1602711300000|2020-10-14 21:35:00|24441|24411|24440.6|24410.6|24441.1|24411.1|24440.4|24410.4|0
1602711600000|2020-10-14 21:40:00|24441.2|24411.2|24442.1|24412.1|24442.3|24412.3|24441.2|24411.2|0
1602711900000|2020-10-14 21:45:00|24441.5|24411.5|24442.6|24412.6|24442.6|24412.6|24441.5|24411.5|0
1602712200000|2020-10-14 21:50:00|24442.9|24412.9|24443.1|24413.1|24444.5|24414.5|24442.9|24412.9|0
1602712500000|2020-10-14 21:55:00|24444|24414|24444.1|24414.1|24444.1|24414.1|24441.8|24411.8|0
1602712800000|2020-10-14 22:00:00|24443.4|24413.4|24458.7|24428.7|24461.1|24431.1|24443.4|24413.4|0
1602713100000|2020-10-14 22:05:00|24459.9|24429.9|24462.4|24432.4|24463.6|24433.6|24457.4|24427.4|0
1602713400000|2020-10-14 22:10:00|24463.6|24433.6|24477.6|24447.6|24479.8|24449.8|24462.4|24432.4|0
1602713700000|2020-10-14 22:15:00|24478.8|24448.8|24477.1|24447.1|24481.3|24451.3|24475.6|24445.6|0
1602714000000|2020-10-14 22:20:00|24478.4|24448.4|24473.8|24443.8|24478.4|24448.4|24472.5|24442.5|0
1602714300000|2020-10-14 22:25:00|24472.5|24442.5|24476.7|24446.7|24479.1|24449.1|24470.1|24440.1|0
1602714600000|2020-10-14 22:30:00|24477.3|24447.3|24466.5|24436.5|24479.9|24449.9|24466.5|24436.5|0
1602714900000|2020-10-14 22:35:00|24467.7|24437.7|24460.3|24430.3|24467.7|24437.7|24449.3|24419.3|0
1602715200000|2020-10-14 22:40:00|24461.5|24431.5|24437.6|24407.6|24462.1|24432.1|24432.3|24402.3|0
1602715500000|2020-10-14 22:45:00|24438.8|24408.8|24445|24415|24446.3|24416.3|24426.4|24396.4|0
1602715800000|2020-10-14 22:50:00|24446.3|24416.3|24469.6|24439.6|24471.2|24441.2|24440.1|24410.1|0
1602716100000|2020-10-14 22:55:00|24470.3|24440.3|24464.7|24434.7|24470.3|24440.3|24464.1|24434.1|0
1602716400000|2020-10-14 23:00:00|24465.3|24435.3|24467|24437|24469.3|24439.3|24464.4|24434.4|0
1602716700000|2020-10-14 23:05:00|24466.4|24436.4|24482.9|24452.9|24482.9|24452.9|24465.8|24435.8|0
1602717000000|2020-10-14 23:10:00|24481.7|24451.7|24471.1|24441.1|24484.1|24454.1|24468.1|24438.1|0
1602717300000|2020-10-14 23:15:00|24472.4|24442.4|24473.6|24443.6|24476|24446|24463.8|24433.8|0
1602717600000|2020-10-14 23:20:00|24474.8|24444.8|24479.6|24449.6|24482|24452|24472.4|24442.4|0
1602717900000|2020-10-14 23:25:00|24478.9|24448.9|24485.1|24455.1|24487.5|24457.5|24472.8|24442.8|0
1602718200000|2020-10-14 23:30:00|24486.3|24456.3|24487.5|24457.5|24487.5|24457.5|24483.8|24453.8|0
1602718500000|2020-10-14 23:35:00|24487.7|24457.7|24479.6|24449.6|24487.7|24457.7|24479.3|24449.3|0
1602718800000|2020-10-14 23:40:00|24480.2|24450.2|24478.2|24448.2|24482.4|24452.4|24475.7|24445.7|0
1602719100000|2020-10-14 23:45:00|24478.7|24448.7|24482.1|24452.1|24483.4|24453.4|24473.2|24443.2|0
1602719400000|2020-10-14 23:50:00|24481.5|24451.5|24480.2|24450.2|24482.7|24452.7|24477.8|24447.8|0
1602719700000|2020-10-14 23:55:00|24480.8|24450.8|24482|24452|24483.3|24453.3|24478.3|24448.3|0
1602720000000|2020-10-15 00:00:00|24480.8|24450.8|24492.3|24462.3|24492.9|24462.9|24477.1|24447.1|0
1602720300000|2020-10-15 00:05:00|24491.7|24461.7|24483.4|24453.4|24491.7|24461.7|24478.5|24448.5|0
1602720600000|2020-10-15 00:10:00|24484|24454|24483.4|24453.4|24485.9|24455.9|24472.3|24442.3|0
1602720900000|2020-10-15 00:15:00|24482.8|24452.8|24475.6|24445.6|24484.6|24454.6|24466.9|24436.9|0
1602721200000|2020-10-15 00:20:00|24476.3|24446.3|24475.9|24445.9|24483.1|24453.1|24471.3|24441.3|0
1602721500000|2020-10-15 00:25:00|24476.6|24446.6|24457.5|24427.5|24477.8|24447.8|24456.7|24426.7|0
1602721800000|2020-10-15 00:30:00|24457.8|24427.8|24453.6|24423.6|24467.8|24437.8|24449.5|24419.5|0
1602722100000|2020-10-15 00:35:00|24451.7|24421.7|24456.3|24426.3|24461|24431|24448.9|24418.9|0
1602722400000|2020-10-15 00:40:00|24456.6|24426.6|24462.6|24432.6|24463.2|24433.2|24452|24422|0
1602722700000|2020-10-15 00:45:00|24462.3|24432.3|24455.8|24425.8|24462.3|24432.3|24450.8|24420.8|0
1602723000000|2020-10-15 00:50:00|24455.5|24425.5|24456.4|24426.4|24462.6|24432.6|24447.1|24417.1|0
1602723300000|2020-10-15 00:55:00|24455.8|24425.8|24453.9|24423.9|24459.5|24429.5|24450.8|24420.8|0
1602723600000|2020-10-15 01:00:00|24454.5|24424.5|24456.7|24426.7|24465.1|24435.1|24446.7|24416.7|0
1602723900000|2020-10-15 01:05:00|24457|24427|24462.6|24432.6|24462.6|24432.6|24450.2|24420.2|0
1602724200000|2020-10-15 01:10:00|24463.5|24433.5|24475.4|24445.4|24476.3|24446.3|24462|24432|0
1602724500000|2020-10-15 01:15:00|24475.1|24445.1|24540.5|24535.5|24550.5|24545.5|24426|24421|3080
1602724800000|2020-10-15 01:20:00|24540|24535|24463.5|24458.5|24541|24536|24439.5|24434.5|2704
1602725100000|2020-10-15 01:25:00|24464|24459|24458|24453|24467.5|24462.5|24444.5|24439.5|1187
1602725400000|2020-10-15 01:30:00|24456.5|24451.5|24494.5|24489.5|24502.5|24497.5|24431|24426|4558
1602725700000|2020-10-15 01:35:00|24495.5|24490.5|24424.5|24419.5|24518.5|24513.5|24418.5|24413.5|4278
1602726000000|2020-10-15 01:40:00|24424|24419|24436.5|24431.5|24463|24458|24408.5|24403.5|2978
1602726300000|2020-10-15 01:45:00|24435.5|24430.5|24376|24371|24435.5|24430.5|24358|24353|4357
1602726600000|2020-10-15 01:50:00|24372.5|24367.5|24387|24382|24406.5|24401.5|24354.5|24349.5|2473
1602726900000|2020-10-15 01:55:00|24386.5|24381.5|24449.5|24444.5|24472.5|24467.5|24380.5|24375.5|2921
1602727200000|2020-10-15 02:00:00|24450.5|24445.5|24472|24467|24482|24477|24441|24436|2171
1602727500000|2020-10-15 02:05:00|24469.5|24464.5|24484.5|24479.5|24501.5|24496.5|24455.5|24450.5|2221
1602727800000|2020-10-15 02:10:00|24485|24480|24530.5|24525.5|24559.5|24554.5|24468|24463|3464
1602728100000|2020-10-15 02:15:00|24530|24525|24476.5|24471.5|24539|24534|24474.5|24469.5|2141
1602728400000|2020-10-15 02:20:00|24477|24472|24462.5|24457.5|24483.5|24478.5|24454.5|24449.5|2055
1602728700000|2020-10-15 02:25:00|24462|24457|24432.5|24427.5|24469.5|24464.5|24430|24425|1593
1602729000000|2020-10-15 02:30:00|24433|24428|24413|24408|24442.5|24437.5|24410.5|24405.5|1587
1602729300000|2020-10-15 02:35:00|24413.5|24408.5|24396|24391|24434.5|24429.5|24393|24388|1812
1602729600000|2020-10-15 02:40:00|24394.5|24389.5|24395.5|24390.5|24414.5|24409.5|24387|24382|1507
1602729900000|2020-10-15 02:45:00|24396|24391|24407.5|24402.5|24420.5|24415.5|24387|24382|1658
1602730200000|2020-10-15 02:50:00|24408|24403|24357|24352|24410.5|24405.5|24327.5|24322.5|4397
1602730500000|2020-10-15 02:55:00|24358|24353|24344.5|24339.5|24373|24368|24342|24337|1473
1602730800000|2020-10-15 03:00:00|24345.5|24340.5|24364.5|24359.5|24365.5|24360.5|24325|24320|1704
1602731100000|2020-10-15 03:05:00|24365|24360|24388.5|24383.5|24399.5|24394.5|24354|24349|1719
1602731400000|2020-10-15 03:10:00|24388|24383|24356|24351|24388.5|24383.5|24342.5|24337.5|1726
1602731700000|2020-10-15 03:15:00|24355.5|24350.5|24376|24371|24379.5|24374.5|24339|24334|1099
1602732000000|2020-10-15 03:20:00|24373.5|24368.5|24348|24343|24377.5|24372.5|24347.5|24342.5|758
1602732300000|2020-10-15 03:25:00|24348.5|24343.5|24339|24334|24358.5|24353.5|24331|24326|1020
1602732600000|2020-10-15 03:30:00|24340.5|24335.5|24348|24343|24352.5|24347.5|24318|24313|1580
1602732900000|2020-10-15 03:35:00|24348.5|24343.5|24342.5|24337.5|24350.5|24345.5|24335.5|24330.5|637
1602733200000|2020-10-15 03:40:00|24341.5|24336.5|24309|24304|24341.5|24336.5|24309|24304|1090
1602733500000|2020-10-15 03:45:00|24308.5|24303.5|24270.5|24265.5|24315.5|24310.5|24267|24262|2469
1602733800000|2020-10-15 03:50:00|24269.5|24264.5|24287.5|24282.5|24299.5|24294.5|24269.5|24264.5|1343
1602734100000|2020-10-15 03:55:00|24287|24282|24302.5|24297.5|24315|24310|24272.5|24267.5|1035
1602734400000|2020-10-15 04:00:00|24311.1|24281.1|24305.6|24275.6|24316.4|24286.4|24305.6|24275.6|0
1602734700000|2020-10-15 04:05:00|24309.4|24279.4|24298.1|24268.1|24309.7|24279.7|24291.5|24261.5|0
1602735000000|2020-10-15 04:10:00|24299.9|24269.9|24312.9|24282.9|24313.5|24283.5|24299.9|24269.9|0
1602735300000|2020-10-15 04:15:00|24312.5|24282.5|24313.1|24283.1|24318.4|24288.4|24312.2|24282.2|0
1602735600000|2020-10-15 04:20:00|24312.9|24282.9|24316.7|24286.7|24319.4|24289.4|24312.9|24282.9|0
1602735900000|2020-10-15 04:25:00|24317|24287|24337.8|24307.8|24338.4|24308.4|24317|24287|0
1602736200000|2020-10-15 04:30:00|24334|24304|24336.5|24306.5|24350.8|24320.8|24334|24304|0
1602736500000|2020-10-15 04:35:00|24337.1|24307.1|24340.2|24310.2|24348.3|24318.3|24335.9|24305.9|0
1602736800000|2020-10-15 04:40:00|24340.4|24310.4|24342.1|24312.1|24345.5|24315.5|24339.5|24309.5|0
1602737100000|2020-10-15 04:45:00|24344|24314|24345.8|24315.8|24347.4|24317.4|24340.3|24310.3|0
1602737400000|2020-10-15 04:50:00|24345.1|24315.1|24340.2|24310.2|24350.1|24320.1|24339.8|24309.8|0
1602737700000|2020-10-15 04:55:00|24340.5|24310.5|24341.4|24311.4|24345.8|24315.8|24335.2|24305.2|0
1602738000000|2020-10-15 05:00:00|24340.8|24310.8|24363.5|24358.5|24368.5|24363.5|24314.5|24309.5|2082
1602738300000|2020-10-15 05:05:00|24364.5|24359.5|24342.5|24337.5|24367.5|24362.5|24335.5|24330.5|900
1602738600000|2020-10-15 05:10:00|24343|24338|24333.5|24328.5|24347|24342|24329.5|24324.5|870
1602738900000|2020-10-15 05:15:00|24334.5|24329.5|24339|24334|24340|24335|24319.5|24314.5|691
1602739200000|2020-10-15 05:20:00|24338.5|24333.5|24338.5|24333.5|24348|24343|24336|24331|369
1602739500000|2020-10-15 05:25:00|24337.5|24332.5|24344|24339|24347|24342|24332|24327|696
1602739800000|2020-10-15 05:30:00|24343.5|24338.5|24346|24341|24351.5|24346.5|24335|24330|484
1602740100000|2020-10-15 05:35:00|24344.5|24339.5|24374.5|24369.5|24382.5|24377.5|24341|24336|1210
1602740400000|2020-10-15 05:40:00|24375|24370|24392.5|24387.5|24402.5|24397.5|24367|24362|1192
1602740700000|2020-10-15 05:45:00|24393.5|24388.5|24367.5|24362.5|24396.5|24391.5|24365.5|24360.5|789
1602741000000|2020-10-15 05:50:00|24367|24362|24354|24349|24374|24369|24352.5|24347.5|459
1602741300000|2020-10-15 05:55:00|24354.5|24349.5|24346.5|24341.5|24356|24351|24342|24337|460
1602741600000|2020-10-15 06:00:00|24347|24342|24331.5|24326.5|24348|24343|24317.5|24312.5|1038
1602741900000|2020-10-15 06:05:00|24330.5|24325.5|24311|24306|24330.5|24325.5|24299.5|24294.5|895
1602742200000|2020-10-15 06:10:00|24311.5|24306.5|24329.5|24324.5|24335|24330|24307.5|24302.5|644
1602742500000|2020-10-15 06:15:00|24330|24325|24316.5|24311.5|24330|24325|24302.5|24297.5|620
1602742800000|2020-10-15 06:20:00|24317|24312|24336|24331|24338.5|24333.5|24315.5|24310.5|499
1602743100000|2020-10-15 06:25:00|24335.5|24330.5|24347.5|24342.5|24357.5|24352.5|24335|24330|760
1602743400000|2020-10-15 06:30:00|24347|24342|24333.5|24328.5|24350|24345|24332.5|24327.5|414
1602743700000|2020-10-15 06:35:00|24334.5|24329.5|24304.5|24299.5|24337.5|24332.5|24304|24299|816
1602744000000|2020-10-15 06:40:00|24304|24299|24309.5|24304.5|24322.5|24317.5|24293.5|24288.5|908
1602744300000|2020-10-15 06:45:00|24310|24305|24282.5|24277.5|24311|24306|24279.5|24274.5|814
1602744600000|2020-10-15 06:50:00|24282|24277|24293.5|24288.5|24293.5|24288.5|24279.5|24274.5|543
1602744900000|2020-10-15 06:55:00|24294|24289|24283.5|24278.5|24294.5|24289.5|24273.5|24268.5|616
1602745200000|2020-10-15 07:00:00|24283|24278|24265.5|24260.5|24291.5|24286.5|24248|24243|1868
1602745500000|2020-10-15 07:05:00|24265|24260|24218.5|24213.5|24265|24260|24203|24198|2285
1602745800000|2020-10-15 07:10:00|24219|24214|24237|24232|24238.5|24233.5|24186|24181|1968
1602746100000|2020-10-15 07:15:00|24237.5|24232.5|24170.5|24165.5|24240|24235|24167|24162|1793
1602746400000|2020-10-15 07:20:00|24171.5|24166.5|24126|24121|24178.5|24173.5|24121.5|24116.5|2452
1602746700000|2020-10-15 07:25:00|24126.5|24121.5|24161.5|24156.5|24163|24158|24118.5|24113.5|2098
1602747000000|2020-10-15 07:30:00|24162.5|24157.5|24115|24110|24162.5|24157.5|24107.5|24102.5|1513
1602747300000|2020-10-15 07:35:00|24117|24112|24097.5|24092.5|24119|24114|24096.5|24091.5|1496
1602747600000|2020-10-15 07:40:00|24097|24092|24115.5|24110.5|24115.5|24110.5|24066.5|24061.5|1709
1602747900000|2020-10-15 07:45:00|24116|24111|24142.5|24137.5|24143|24138|24109|24104|1414
1602748200000|2020-10-15 07:50:00|24143.5|24138.5|24140|24135|24148|24143|24122|24117|1145
1602748500000|2020-10-15 07:55:00|24140.5|24135.5|24137.5|24132.5|24153.5|24148.5|24131|24126|1347
1602748800000|2020-10-15 08:00:00|24138.5|24133.5|24126.5|24121.5|24142.5|24137.5|24117.5|24112.5|1346
1602749100000|2020-10-15 08:05:00|24126|24121|24066|24061|24128|24123|24057.5|24052.5|2322
1602749400000|2020-10-15 08:10:00|24060.5|24055.5|24095|24090|24107.5|24102.5|24059|24054|1145
1602749700000|2020-10-15 08:15:00|24095.5|24090.5|24071.5|24066.5|24101|24096|24063.5|24058.5|735
1602750000000|2020-10-15 08:20:00|24065|24060|24087.5|24082.5|24088|24083|24054.5|24049.5|1021
1602750300000|2020-10-15 08:25:00|24086.5|24081.5|24077|24072|24100|24095|24065|24060|1537
1602750600000|2020-10-15 08:30:00|24085.4|24055.4|24018.4|23988.4|24087.2|24057.2|24008.1|23978.1|0
1602750900000|2020-10-15 08:35:00|24018.7|23988.7|24021.2|23991.2|24035.5|24005.5|24012.7|23982.7|0
1602751200000|2020-10-15 08:40:00|24021.8|23991.8|24007.5|23977.5|24026.3|23996.3|23995|23965|0
1602751500000|2020-10-15 08:45:00|24007.1|23977.1|24024.2|23994.2|24038.1|24008.1|24006.8|23976.8|0
1602751800000|2020-10-15 08:50:00|24023.9|23993.9|24006.2|23976.2|24023.9|23993.9|24000.1|23970.1|0
1602752100000|2020-10-15 08:55:00|24006.5|23976.5|24012.2|23982.2|24013.4|23983.4|23993.8|23963.8|0
1602752400000|2020-10-15 09:00:00|24011.9|23981.9|24005.3|23975.3|24011.9|23981.9|23986.7|23956.7|0
1602752700000|2020-10-15 09:05:00|24004.7|23974.7|24018.2|23988.2|24022|23992|23989.7|23959.7|0
1602753000000|2020-10-15 09:10:00|24018.5|23988.5|24019.2|23989.2|24028.6|23998.6|24009.2|23979.2|0
1602753300000|2020-10-15 09:15:00|24030.5|24022.5|23993|23985|24036.5|24028.5|23989.5|23981.5|1203
1602753600000|2020-10-15 09:20:00|23992.5|23984.5|24020.5|24012.5|24027|24019|23979|23971|476
1602753900000|2020-10-15 09:25:00|24021|24013|24033.5|24025.5|24040|24032|24009.5|24001.5|224
1602754200000|2020-10-15 09:30:00|24033|24025|24019.5|24011.5|24040|24032|24014|24006|282
1602754500000|2020-10-15 09:35:00|24020|24012|24015.5|24007.5|24027.5|24019.5|24009.5|24001.5|157
1602754800000|2020-10-15 09:40:00|24016|24008|24014.5|24006.5|24024|24016|24005.5|23997.5|121
1602755100000|2020-10-15 09:45:00|24014|24006|24035|24027|24035|24027|24002|23994|246
1602755400000|2020-10-15 09:50:00|24034.5|24026.5|24039|24031|24043.5|24035.5|24029|24021|135
1602755700000|2020-10-15 09:55:00|24040.5|24032.5|24051|24043|24053|24045|24036|24028|159
1602756000000|2020-10-15 10:00:00|24051.5|24043.5|24057|24049|24064.5|24056.5|24046|24038|197
1602756300000|2020-10-15 10:05:00|24056.5|24048.5|24056.5|24048.5|24066.5|24058.5|24052|24044|158
1602756600000|2020-10-15 10:10:00|24056|24048|24057.5|24049.5|24067|24059|24054|24046|113
1602756900000|2020-10-15 10:15:00|24057|24049|24068|24060|24068|24060|24044|24036|167
1602757200000|2020-10-15 10:20:00|24068.5|24060.5|24057.5|24049.5|24070|24062|24050.5|24042.5|112
1602757500000|2020-10-15 10:25:00|24057|24049|24072.5|24064.5|24073|24065|24046.5|24038.5|117
1602757800000|2020-10-15 10:30:00|24072|24064|24066.5|24058.5|24074.5|24066.5|24059|24051|106
1602758100000|2020-10-15 10:35:00|24067.5|24059.5|24065|24057|24076.5|24068.5|24063|24055|122
1602758400000|2020-10-15 10:40:00|24064.5|24056.5|24088|24080|24088|24080|24060.5|24052.5|169
1602758700000|2020-10-15 10:45:00|24088.5|24080.5|24087|24079|24091|24083|24080|24072|160
1602759000000|2020-10-15 10:50:00|24087.5|24079.5|24091.5|24083.5|24096|24088|24083.5|24075.5|135
1602759300000|2020-10-15 10:55:00|24091|24083|24100|24092|24101|24093|24088|24080|150
1602759600000|2020-10-15 11:00:00|24099.5|24091.5|24101|24093|24110.5|24102.5|24092|24084|185
1602759900000|2020-10-15 11:05:00|24100.5|24092.5|24097|24089|24102|24094|24091.5|24083.5|128
1602760200000|2020-10-15 11:10:00|24096.5|24088.5|24081|24073|24103.5|24095.5|24079.5|24071.5|189
1602760500000|2020-10-15 11:15:00|24081.5|24073.5|24084.5|24076.5|24085.5|24077.5|24078|24070|100
1602760800000|2020-10-15 11:20:00|24084|24076|24085|24077|24095|24087|24080.5|24072.5|80
1602761100000|2020-10-15 11:25:00|24084.5|24076.5|24087.5|24079.5|24088.5|24080.5|24077|24069|71
1602761400000|2020-10-15 11:30:00|24088|24080|24070|24062|24088|24080|24065.5|24057.5|116
1602761700000|2020-10-15 11:35:00|24069.5|24061.5|24066.5|24058.5|24077.5|24069.5|24062|24054|97
1602762000000|2020-10-15 11:40:00|24067|24059|24070|24062|24080.5|24072.5|24057|24049|147
1602762300000|2020-10-15 11:45:00|24070.5|24062.5|24064.5|24056.5|24076|24068|24060|24052|36
1602762600000|2020-10-15 11:50:00|24065|24057|24053|24045|24069|24061|24049|24041|125
1602762900000|2020-10-15 11:55:00|24052.5|24044.5|24062|24054|24064.5|24056.5|24051.5|24043.5|67
1602763200000|2020-10-15 12:00:00|24061.5|24053.5|24052|24044|24061.5|24053.5|24043|24035|98
1602763500000|2020-10-15 12:05:00|24051.5|24043.5|24040.5|24032.5|24051.5|24043.5|24035.5|24027.5|141
1602763800000|2020-10-15 12:10:00|24041.5|24033.5|24048.5|24040.5|24048.5|24040.5|24035|24027|138
1602764100000|2020-10-15 12:15:00|24047|24039|24052|24044|24054.5|24046.5|24035|24027|94
1602764400000|2020-10-15 12:20:00|24052.5|24044.5|24058|24050|24065.5|24057.5|24043|24035|199
1602764700000|2020-10-15 12:25:00|24058.5|24050.5|24070|24062|24070|24062|24056|24048|88
1602765000000|2020-10-15 12:30:00|24070.5|24062.5|24041.5|24033.5|24070.5|24062.5|24032.5|24024.5|305
1602765300000|2020-10-15 12:35:00|24041|24033|24060|24052|24070|24062|24033|24025|217
1602765600000|2020-10-15 12:40:00|24060.5|24052.5|24057|24049|24063.5|24055.5|24053|24045|79
1602765900000|2020-10-15 12:45:00|24056.5|24048.5|24052.5|24044.5|24063.5|24055.5|24048|24040|82
1602766200000|2020-10-15 12:50:00|24052|24044|24044.5|24036.5|24059|24051|24042|24034|92
1602766500000|2020-10-15 12:55:00|24044|24036|24047.5|24039.5|24050.5|24042.5|24041|24033|65
1602766800000|2020-10-15 13:00:00|24046|24038|24053|24045|24056|24048|24043|24035|99
1602767100000|2020-10-15 13:05:00|24053.5|24045.5|24050|24042|24059|24051|24041.5|24033.5|101
1602767400000|2020-10-15 13:10:00|24050.5|24042.5|24044.5|24036.5|24051|24043|24040|24032|67
1602767700000|2020-10-15 13:15:00|24044|24036|24048.5|24040.5|24049|24041|24039|24031|52
1602768000000|2020-10-15 13:20:00|24048|24040|24054|24046|24054|24046|24045|24037|88
1602768300000|2020-10-15 13:25:00|24053.5|24045.5|24059|24051|24061.5|24053.5|24052|24044|91
1602768600000|2020-10-15 13:30:00|24059.5|24051.5|24089|24081|24092.5|24084.5|24040.5|24032.5|666
1602768900000|2020-10-15 13:35:00|24088.5|24080.5|24085.5|24077.5|24102.5|24094.5|24080|24072|358
1602769200000|2020-10-15 13:40:00|24085|24077|24102|24094|24104.5|24096.5|24073.5|24065.5|384
1602769500000|2020-10-15 13:45:00|24103|24095|24101|24093|24106.5|24098.5|24095|24087|231
1602769800000|2020-10-15 13:50:00|24101.5|24093.5|24119|24111|24125|24117|24096|24088|427
1602770100000|2020-10-15 13:55:00|24119.5|24111.5|24118|24110|24124|24116|24099.5|24091.5|192
1602770400000|2020-10-15 14:00:00|24117.5|24109.5|24095.5|24087.5|24117.5|24109.5|24093|24085|307
1602770700000|2020-10-15 14:05:00|24095|24087|24085.5|24077.5|24108|24100|24083|24075|261
1602771000000|2020-10-15 14:10:00|24085|24077|24090.5|24082.5|24098.5|24090.5|24082.5|24074.5|173
1602771300000|2020-10-15 14:15:00|24090|24082|24096.5|24088.5|24110.5|24102.5|24083.5|24075.5|189
1602771600000|2020-10-15 14:20:00|24097|24089|24092|24084|24098|24090|24079.5|24071.5|218
1602771900000|2020-10-15 14:25:00|24091.5|24083.5|24071|24063|24093.5|24085.5|24067|24059|178
1602772200000|2020-10-15 14:30:00|24069.5|24061.5|24065|24057|24076.5|24068.5|24055.5|24047.5|244
1602772500000|2020-10-15 14:35:00|24064|24056|24056|24048|24066|24058|24048.5|24040.5|239
1602772800000|2020-10-15 14:40:00|24055.5|24047.5|24044|24036|24063.5|24055.5|24037.5|24029.5|339
1602773100000|2020-10-15 14:45:00|24044.5|24036.5|24053|24045|24056|24048|24036|24028|210
1602773400000|2020-10-15 14:50:00|24052.5|24044.5|24071.5|24063.5|24084|24076|24052|24044|320
1602773700000|2020-10-15 14:55:00|24072|24064|24093|24085|24094|24086|24066|24058|155
1602774000000|2020-10-15 15:00:00|24092.5|24084.5|24081|24073|24096.5|24088.5|24071|24063|211
1602774300000|2020-10-15 15:05:00|24081.5|24073.5|24084.5|24076.5|24098|24090|24079|24071|190
1602774600000|2020-10-15 15:10:00|24083.5|24075.5|24082.5|24074.5|24092|24084|24076|24068|176
1602774900000|2020-10-15 15:15:00|24083|24075|24095|24087|24096|24088|24071|24063|212
1602775200000|2020-10-15 15:20:00|24094.5|24086.5|24091|24083|24099|24091|24087|24079|114
1602775500000|2020-10-15 15:25:00|24090.5|24082.5|24066.5|24058.5|24095|24087|24062|24054|160
1602775800000|2020-10-15 15:30:00|24066|24058|24084.5|24076.5|24091|24083|24065|24057|127
1602776100000|2020-10-15 15:35:00|24084|24076|24098|24090|24098.5|24090.5|24077|24069|145
1602776400000|2020-10-15 15:40:00|24098.5|24090.5|24102.5|24094.5|24107.5|24099.5|24096|24088|161
1602776700000|2020-10-15 15:45:00|24103|24095|24097.5|24089.5|24111|24103|24094.5|24086.5|139
1602777000000|2020-10-15 15:50:00|24098.5|24090.5|24096|24088|24111.5|24103.5|24084|24076|316
1602777300000|2020-10-15 15:55:00|24095|24087|24083|24075|24103|24095|24080|24072|129
1602777600000|2020-10-15 16:00:00|24081|24073|24081.5|24073.5|24089|24081|24074|24066|152
1602777900000|2020-10-15 16:05:00|24081|24073|24078.5|24070.5|24096|24088|24076.5|24068.5|165
1602778200000|2020-10-15 16:10:00|24079|24071|24082|24074|24086.5|24078.5|24077.5|24069.5|60
1602778500000|2020-10-15 16:15:00|24081.5|24073.5|24088.5|24080.5|24091.5|24083.5|24079|24071|71
1602778800000|2020-10-15 16:20:00|24089|24081|24093.5|24085.5|24095|24087|24087|24079|44
1602779100000|2020-10-15 16:25:00|24094|24086|24097|24089|24105|24097|24093|24085|87
1602779400000|2020-10-15 16:30:00|24096.5|24088.5|24093.5|24085.5|24104.5|24096.5|24091|24083|71
1602779700000|2020-10-15 16:35:00|24094.5|24086.5|24104|24096|24105.5|24097.5|24093|24085|68
1602780000000|2020-10-15 16:40:00|24103.5|24095.5|24101|24093|24109.5|24101.5|24100|24092|61
1602780300000|2020-10-15 16:45:00|24100.5|24092.5|24099|24091|24103|24095|24093|24085|101
1602780600000|2020-10-15 16:50:00|24098.5|24090.5|24112.5|24104.5|24117|24109|24097|24089|96
1602780900000|2020-10-15 16:55:00|24112|24104|24115|24107|24120.5|24112.5|24110|24102|88
1602781200000|2020-10-15 17:00:00|24115.5|24107.5|24110.5|24102.5|24117.5|24109.5|24107|24099|50
1602781500000|2020-10-15 17:05:00|24111|24103|24115|24107|24117.5|24109.5|24111|24103|52
1602781800000|2020-10-15 17:10:00|24114.5|24106.5|24123|24115|24126.5|24118.5|24111|24103|84
1602782100000|2020-10-15 17:15:00|24122.5|24114.5|24116|24108|24132|24124|24113|24105|129
1602782400000|2020-10-15 17:20:00|24116.5|24108.5|24116|24108|24120|24112|24115|24107|57
1602782700000|2020-10-15 17:25:00|24116.5|24108.5|24139|24131|24142|24134|24116.5|24108.5|228
1602783000000|2020-10-15 17:30:00|24138.5|24130.5|24135|24127|24141.5|24133.5|24132.5|24124.5|110
1602783300000|2020-10-15 17:35:00|24135.5|24127.5|24141|24133|24142|24134|24135|24127|51
1602783600000|2020-10-15 17:40:00|24140.5|24132.5|24148|24140|24150.5|24142.5|24139.5|24131.5|123
1602783900000|2020-10-15 17:45:00|24147.5|24139.5|24141.5|24133.5|24151|24143|24140.5|24132.5|91
1602784200000|2020-10-15 17:50:00|24141|24133|24134.5|24126.5|24145|24137|24134.5|24126.5|81
1602784500000|2020-10-15 17:55:00|24134|24126|24131.5|24123.5|24138|24130|24130.5|24122.5|109
1602784800000|2020-10-15 18:00:00|24131|24123|24144|24136|24145|24137|24131|24123|103
1602785100000|2020-10-15 18:05:00|24144.5|24136.5|24149|24141|24150.5|24142.5|24143|24135|40
1602785400000|2020-10-15 18:10:00|24147.5|24139.5|24149|24141|24151|24143|24141|24133|34
1602785700000|2020-10-15 18:15:00|24149.5|24141.5|24148|24140|24151.5|24143.5|24146.5|24138.5|26
1602786000000|2020-10-15 18:20:00|24148.5|24140.5|24147|24139|24155|24147|24146.5|24138.5|47
1602786300000|2020-10-15 18:25:00|24147.5|24139.5|24149|24141|24154|24146|24146|24138|25
1602786600000|2020-10-15 18:30:00|24149.5|24141.5|24146|24138|24149.5|24141.5|24143.5|24135.5|43
1602786900000|2020-10-15 18:35:00|24145.5|24137.5|24142.5|24134.5|24146.5|24138.5|24140|24132|50
1602787200000|2020-10-15 18:40:00|24142|24134|24138.5|24130.5|24144.5|24136.5|24138.5|24130.5|42
1602787500000|2020-10-15 18:45:00|24139.5|24131.5|24140.5|24132.5|24142.5|24134.5|24136|24128|114
1602787800000|2020-10-15 18:50:00|24141|24133|24148|24140|24149|24141|24140.5|24132.5|74
1602788100000|2020-10-15 18:55:00|24148.5|24140.5|24170.9|24140.9|24171.2|24157|24147|24139|91
1602788400000|2020-10-15 19:00:00|24170.7|24140.7|24188.2|24158.2|24192.9|24162.9|24169.7|24139.7|0
1602788700000|2020-10-15 19:05:00|24188.1|24158.1|24186|24156|24189.6|24159.6|24182.4|24152.4|0
1602789000000|2020-10-15 19:10:00|24185.9|24155.9|24181.1|24151.1|24191|24161|24174.3|24144.3|0
1602789300000|2020-10-15 19:15:00|24180.9|24150.9|24187.3|24157.3|24188.2|24158.2|24180.4|24150.4|0
1602789600000|2020-10-15 19:20:00|24187.5|24157.5|24185.7|24155.7|24187.5|24157.5|24178.2|24148.2|0
1602789900000|2020-10-15 19:25:00|24186.5|24156.5|24193.5|24163.5|24195.9|24165.9|24183.5|24153.5|0
1602790200000|2020-10-15 19:30:00|24191.8|24161.8|24192.5|24162.5|24195.9|24165.9|24180|24150|0
1602790500000|2020-10-15 19:35:00|24194.1|24164.1|24196|24166|24199.5|24169.5|24189.5|24159.5|0
1602790800000|2020-10-15 19:40:00|24195.7|24165.7|24198.8|24168.8|24210.3|24180.3|24195.1|24165.1|0
1602791100000|2020-10-15 19:45:00|24199|24169|24185.3|24155.3|24199|24169|24180.6|24150.6|0
1602791400000|2020-10-15 19:50:00|24185|24155|24188.9|24158.9|24195.7|24165.7|24185|24155|0
1602791700000|2020-10-15 19:55:00|24189.2|24159.2|24186.7|24156.7|24191.7|24161.7|24171.4|24141.4|0
1602792000000|2020-10-15 20:00:00|24187.9|24157.9|24184.1|24154.1|24195.4|24165.4|24184.1|24154.1|0
1602792300000|2020-10-15 20:05:00|24182.9|24152.9|24188.1|24158.1|24192.9|24162.9|24182.9|24152.9|0
1602792600000|2020-10-15 20:10:00|24190.5|24160.5|24183.3|24153.3|24195.1|24165.1|24181.7|24151.7|0
1602792900000|2020-10-15 20:15:00|24183.9|24153.9|24181.4|24151.4|24184.4|24154.4|24180.1|24150.1|0
1602793200000|2020-10-15 20:20:00|24181.6|24151.6|24182.7|24152.7|24183|24153|24181.6|24151.6|0
1602793500000|2020-10-15 20:25:00|24182.5|24152.5|24182.3|24152.3|24183|24153|24181.8|24151.8|0
1602793800000|2020-10-15 20:30:00|24185|24155|24183.8|24153.8|24192.3|24162.3|24183.8|24153.8|0
1602794100000|2020-10-15 20:35:00|24185|24155|24182.6|24152.6|24188.7|24158.7|24182.6|24152.6|0
1602794400000|2020-10-15 20:40:00|24183.8|24153.8|24193.8|24163.8|24195.1|24165.1|24183.8|24153.8|0
1602794700000|2020-10-15 20:45:00|24192.6|24162.6|24189|24159|24197.5|24167.5|24189|24159|0
1602795000000|2020-10-15 20:50:00|24190.2|24160.2|24192.7|24162.7|24193.9|24163.9|24187.7|24157.7|0
1602795300000|2020-10-15 20:55:00|24191.5|24161.5|24184.1|24154.1|24192.7|24162.7|24183|24153|0
1602795600000|2020-10-15 21:00:00|24184.3|24154.3|24184.5|24154.5|24185.6|24155.6|24184|24154|0
1602795900000|2020-10-15 21:05:00|24184.1|24154.1|24184.3|24154.3|24185.7|24155.7|24184.1|24154.1|0
1602796200000|2020-10-15 21:10:00|24185.2|24155.2|24186.1|24156.1|24186.8|24156.8|24185.2|24155.2|0
1602796500000|2020-10-15 21:15:00|24183.6|24153.6|24185.6|24155.6|24185.6|24155.6|24183.4|24153.4|0
1602796800000|2020-10-15 21:20:00|24185|24155|24184|24154|24185.9|24155.9|24184|24154|0
1602797100000|2020-10-15 21:25:00|24184.2|24154.2|24185.4|24155.4|24186.5|24156.5|24184.2|24154.2|0
1602797400000|2020-10-15 21:30:00|24185.3|24155.3|24185|24155|24185.3|24155.3|24185|24155|0
1602797700000|2020-10-15 21:35:00|24183.7|24153.7|24183.7|24153.7|24183.7|24153.7|24183.7|24153.7|0
1602798000000|2020-10-15 21:40:00|24183.5|24153.5|24189.3|24159.3|24190.2|24160.2|24183.5|24153.5|0
1602798300000|2020-10-15 21:45:00|24190.2|24160.2|24187.7|24157.7|24190.2|24160.2|24187.7|24157.7|0
1602798600000|2020-10-15 21:50:00|24187.2|24157.2|24189.7|24159.7|24189.7|24159.7|24185.8|24155.8|0
1602798900000|2020-10-15 21:55:00|24190|24160|24192.5|24162.5|24192.5|24162.5|24190|24160|0
1602799200000|2020-10-15 22:00:00|24191.6|24161.6|24199.5|24169.5|24203|24173|24191.6|24161.6|0
1602799500000|2020-10-15 22:05:00|24200.7|24170.7|24193.4|24163.4|24200.7|24170.7|24189.8|24159.8|0
1602799800000|2020-10-15 22:10:00|24194|24164|24193.4|24163.4|24199.5|24169.5|24192.2|24162.2|0
1602800100000|2020-10-15 22:15:00|24194|24164|24193.1|24163.1|24194.6|24164.6|24192.2|24162.2|0
1602800400000|2020-10-15 22:20:00|24194.3|24164.3|24191.9|24161.9|24194.3|24164.3|24191.3|24161.3|0
1602800700000|2020-10-15 22:25:00|24193.2|24163.2|24191.7|24161.7|24193.2|24163.2|24190.4|24160.4|0
1602801000000|2020-10-15 22:30:00|24192.9|24162.9|24185.9|24155.9|24193.2|24163.2|24184.7|24154.7|0
1602801300000|2020-10-15 22:35:00|24184.7|24154.7|24185.9|24155.9|24187.1|24157.1|24183.4|24153.4|0
1602801600000|2020-10-15 22:40:00|24188.3|24158.3|24185.3|24155.3|24190.7|24160.7|24185.3|24155.3|0
1602801900000|2020-10-15 22:45:00|24184.6|24154.6|24205.8|24175.8|24207|24177|24184.6|24154.6|0
1602802200000|2020-10-15 22:50:00|24206.3|24176.3|24187.6|24157.6|24206.3|24176.3|24187.6|24157.6|0
1602802500000|2020-10-15 22:55:00|24188.9|24158.9|24186.9|24156.9|24191.6|24161.6|24186.9|24156.9|0
1602802800000|2020-10-15 23:00:00|24187.5|24157.5|24186.4|24156.4|24189.3|24159.3|24185.6|24155.6|0
1602803100000|2020-10-15 23:05:00|24188.2|24158.2|24191.5|24161.5|24192.5|24162.5|24188.2|24158.2|0
1602803400000|2020-10-15 23:10:00|24192.2|24162.2|24204.4|24174.4|24204.4|24174.4|24192.2|24162.2|0
1602803700000|2020-10-15 23:15:00|24203.1|24173.1|24204.1|24174.1|24205.6|24175.6|24201.9|24171.9|0
1602804000000|2020-10-15 23:20:00|24202.9|24172.9|24214|24184|24218.2|24188.2|24202.9|24172.9|0
1602804300000|2020-10-15 23:25:00|24213.9|24183.9|24221.3|24191.3|24223.7|24193.7|24213.9|24183.9|0
1602804600000|2020-10-15 23:30:00|24222.5|24192.5|24215.5|24185.5|24222.5|24192.5|24213|24183|0
1602804900000|2020-10-15 23:35:00|24214.3|24184.3|24227.5|24197.5|24230.2|24200.2|24214.3|24184.3|0
1602805200000|2020-10-15 23:40:00|24226.3|24196.3|24222.1|24192.1|24226.9|24196.9|24220.9|24190.9|0
1602805500000|2020-10-15 23:45:00|24223.3|24193.3|24219.4|24189.4|24223.3|24193.3|24213.4|24183.4|0
1602805800000|2020-10-15 23:50:00|24218.2|24188.2|24218.5|24188.5|24218.5|24188.5|24211.2|24181.2|0
1602806100000|2020-10-15 23:55:00|24221|24191|24213.7|24183.7|24222.2|24192.2|24211.3|24181.3|0
1602806400000|2020-10-16 00:00:00|24214.3|24184.3|24211.9|24181.9|24222.3|24192.3|24198.5|24168.5|0
1602806700000|2020-10-16 00:05:00|24212.5|24182.5|24217.6|24187.6|24223.1|24193.1|24211.3|24181.3|0
1602807000000|2020-10-16 00:10:00|24220.1|24190.1|24206.7|24176.7|24222.5|24192.5|24203|24173|0
1602807300000|2020-10-16 00:15:00|24209.2|24179.2|24195.6|24165.6|24209.2|24179.2|24190.6|24160.6|0
1602807600000|2020-10-16 00:20:00|24195|24165|24186|24156|24200.2|24170.2|24182.5|24152.5|0
1602807900000|2020-10-16 00:25:00|24186.3|24156.3|24200.2|24170.2|24203.3|24173.3|24186|24156|0
1602808200000|2020-10-16 00:30:00|24200.5|24170.5|24199|24169|24205.2|24175.2|24194|24164|0
1602808500000|2020-10-16 00:35:00|24199.3|24169.3|24212.9|24182.9|24217.3|24187.3|24199|24169|0
1602808800000|2020-10-16 00:40:00|24212.3|24182.3|24209.6|24179.6|24217.3|24187.3|24207.9|24177.9|0
1602809100000|2020-10-16 00:45:00|24209.9|24179.9|24214.8|24184.8|24216.4|24186.4|24209.6|24179.6|0
1602809400000|2020-10-16 00:50:00|24214.6|24184.6|24213.6|24183.6|24227|24197|24212.1|24182.1|0
1602809700000|2020-10-16 00:55:00|24213.3|24183.3|24212.7|24182.7|24214.6|24184.6|24207.1|24177.1|0
1602810000000|2020-10-16 01:00:00|24212.1|24182.1|24285.3|24255.3|24293|24263|24212.1|24182.1|0
1602810300000|2020-10-16 01:05:00|24285|24255|24283.8|24253.8|24285.3|24255.3|24271.4|24241.4|0
1602810600000|2020-10-16 01:10:00|24284.4|24254.4|24286.4|24256.4|24286.7|24256.7|24275.8|24245.8|0
1602810900000|2020-10-16 01:15:00|24284.5|24254.5|24186.5|24181.5|24284.5|24275|24179.5|24174.5|2868
1602811200000|2020-10-16 01:20:00|24187|24182|24185.5|24180.5|24198.5|24193.5|24176|24171|1213
1602811500000|2020-10-16 01:25:00|24185|24180|24186.5|24181.5|24202.5|24197.5|24171|24166|987
1602811800000|2020-10-16 01:30:00|24186|24181|24237.5|24232.5|24240.5|24235.5|24180.5|24175.5|3915
1602812100000|2020-10-16 01:35:00|24236.5|24231.5|24268|24263|24279|24274|24235|24230|3236
1602812400000|2020-10-16 01:40:00|24267.5|24262.5|24272.5|24267.5|24306|24301|24260.5|24255.5|2896
1602812700000|2020-10-16 01:45:00|24272|24267|24225.5|24220.5|24279|24274|24218.5|24213.5|2793
1602813000000|2020-10-16 01:50:00|24225|24220|24209.5|24204.5|24263.5|24258.5|24208.5|24203.5|1850
1602813300000|2020-10-16 01:55:00|24210|24205|24252.5|24247.5|24256.5|24251.5|24208|24203|1529
1602813600000|2020-10-16 02:00:00|24253|24248|24251|24246|24264.5|24259.5|24218|24213|1609
1602813900000|2020-10-16 02:05:00|24250.5|24245.5|24271|24266|24275|24270|24244|24239|1404
1602814200000|2020-10-16 02:10:00|24271.5|24266.5|24309|24304|24318|24313|24270|24265|2773
1602814500000|2020-10-16 02:15:00|24309.5|24304.5|24297|24292|24321.5|24316.5|24287.5|24282.5|1856
1602814800000|2020-10-16 02:20:00|24295.5|24290.5|24320.5|24315.5|24320.5|24315.5|24281.5|24276.5|1399
1602815100000|2020-10-16 02:25:00|24321|24316|24305.5|24300.5|24331.5|24326.5|24302.5|24297.5|1614
1602815400000|2020-10-16 02:30:00|24306|24301|24316.5|24311.5|24334.5|24329.5|24299.5|24294.5|1568
1602815700000|2020-10-16 02:35:00|24316|24311|24328|24323|24341|24336|24304|24299|1339
1602816000000|2020-10-16 02:40:00|24328.5|24323.5|24344.5|24339.5|24346.5|24341.5|24326|24321|1085
1602816300000|2020-10-16 02:45:00|24344|24339|24382|24377|24382|24377|24343.5|24338.5|2061
1602816600000|2020-10-16 02:50:00|24382.5|24377.5|24352|24347|24384.5|24379.5|24351|24346|1930
1602816900000|2020-10-16 02:55:00|24354|24349|24353.5|24348.5|24363|24358|24341.5|24336.5|1038
1602817200000|2020-10-16 03:00:00|24354|24349|24362.5|24357.5|24381|24376|24353.5|24348.5|1543
1602817500000|2020-10-16 03:05:00|24363|24358|24333.5|24328.5|24374.5|24369.5|24325|24320|1809
1602817800000|2020-10-16 03:10:00|24334|24329|24331|24326|24343|24338|24328|24323|812
1602818100000|2020-10-16 03:15:00|24331.5|24326.5|24325|24320|24339|24334|24315|24310|943
1602818400000|2020-10-16 03:20:00|24325.5|24320.5|24304|24299|24331.5|24326.5|24300.5|24295.5|1345
1602818700000|2020-10-16 03:25:00|24303.5|24298.5|24274.5|24269.5|24304.5|24299.5|24255|24250|2547
1602819000000|2020-10-16 03:30:00|24274|24269|24241|24236|24285.5|24280.5|24232|24227|2072
1602819300000|2020-10-16 03:35:00|24241.5|24236.5|24260|24255|24267|24262|24236.5|24231.5|852
1602819600000|2020-10-16 03:40:00|24259.5|24254.5|24282|24277|24282|24277|24255.5|24250.5|654
1602819900000|2020-10-16 03:45:00|24281|24276|24297|24292|24302|24297|24281|24276|765
1602820200000|2020-10-16 03:50:00|24297.5|24292.5|24310.5|24305.5|24311.5|24306.5|24294|24289|439
1602820500000|2020-10-16 03:55:00|24311|24306|24314.5|24309.5|24319|24314|24301|24296|502
1602820800000|2020-10-16 04:00:00|24330|24300|24327.2|24297.2|24335.5|24305.5|24322.3|24292.3|1
1602821100000|2020-10-16 04:05:00|24327.5|24297.5|24323.6|24293.6|24327.5|24297.5|24319.9|24289.9|0
1602821400000|2020-10-16 04:10:00|24321.7|24291.7|24309.6|24279.6|24325.5|24295.5|24308.4|24278.4|0
1602821700000|2020-10-16 04:15:00|24309|24279|24306.1|24276.1|24309.6|24279.6|24303.6|24273.6|0
1602822000000|2020-10-16 04:20:00|24308|24278|24303.6|24273.6|24309.9|24279.9|24302.4|24272.4|0
1602822300000|2020-10-16 04:25:00|24303.3|24273.3|24284.9|24254.9|24303.3|24273.3|24284.9|24254.9|0
1602822600000|2020-10-16 04:30:00|24281.1|24251.1|24298.5|24268.5|24299.9|24269.9|24281.1|24251.1|0
1602822900000|2020-10-16 04:35:00|24298.2|24268.2|24295.7|24265.7|24303.5|24273.5|24292.9|24262.9|0
1602823200000|2020-10-16 04:40:00|24296.3|24266.3|24301.3|24271.3|24301.9|24271.9|24295.1|24265.1|0
1602823500000|2020-10-16 04:45:00|24301.6|24271.6|24298.7|24268.7|24301.9|24271.9|24292.5|24262.5|0
1602823800000|2020-10-16 04:50:00|24299|24269|24294.6|24264.6|24300.2|24270.2|24294|24264|0
1602824100000|2020-10-16 04:55:00|24298.4|24268.4|24287.1|24257.1|24299.6|24269.6|24282.1|24252.1|0
1602824400000|2020-10-16 05:00:00|24291.5|24261.5|24309|24304|24326.5|24321.5|24284|24261.5|1607
1602824700000|2020-10-16 05:05:00|24308.5|24303.5|24336.5|24331.5|24342|24337|24308|24303|1224
1602825000000|2020-10-16 05:10:00|24337|24332|24326|24321|24338|24333|24321|24316|467
1602825300000|2020-10-16 05:15:00|24325.5|24320.5|24349|24344|24356.5|24351.5|24322.5|24317.5|939
1602825600000|2020-10-16 05:20:00|24348.5|24343.5|24361.5|24356.5|24374.5|24369.5|24347|24342|1132
1602825900000|2020-10-16 05:25:00|24362|24357|24345.5|24340.5|24365.5|24360.5|24343.5|24338.5|741
1602826200000|2020-10-16 05:30:00|24346|24341|24345.5|24340.5|24356|24351|24337.5|24332.5|760
1602826500000|2020-10-16 05:35:00|24344|24339|24381|24376|24381|24376|24338.5|24333.5|800
1602826800000|2020-10-16 05:40:00|24379|24374|24409.5|24404.5|24410.5|24405.5|24377.5|24372.5|1713
1602827100000|2020-10-16 05:45:00|24410|24405|24392.5|24387.5|24426|24421|24389|24384|1478
1602827400000|2020-10-16 05:50:00|24392|24387|24386.5|24381.5|24397|24392|24379.5|24374.5|812
1602827700000|2020-10-16 05:55:00|24387.5|24382.5|24385.5|24380.5|24400|24395|24381.5|24376.5|627
1602828000000|2020-10-16 06:00:00|24383.5|24378.5|24360|24355|24391|24386|24358.5|24353.5|1059
1602828300000|2020-10-16 06:05:00|24359.5|24354.5|24353.5|24348.5|24370|24365|24350|24345|987
1602828600000|2020-10-16 06:10:00|24352.5|24347.5|24331|24326|24354.5|24349.5|24330.5|24325.5|886
1602828900000|2020-10-16 06:15:00|24330.5|24325.5|24338|24333|24347.5|24342.5|24323|24318|1046
1602829200000|2020-10-16 06:20:00|24338.5|24333.5|24334.5|24329.5|24342|24337|24326.5|24321.5|577
1602829500000|2020-10-16 06:25:00|24335|24330|24335.5|24330.5|24351|24346|24331|24326|612
1602829800000|2020-10-16 06:30:00|24335|24330|24354.5|24349.5|24356|24351|24335|24330|557
1602830100000|2020-10-16 06:35:00|24355|24350|24349|24344|24359.5|24354.5|24344|24339|445
1602830400000|2020-10-16 06:40:00|24349.5|24344.5|24344.5|24339.5|24363.5|24358.5|24341.5|24336.5|415
1602830700000|2020-10-16 06:45:00|24345|24340|24347.5|24342.5|24353.5|24348.5|24335|24330|542
1602831000000|2020-10-16 06:50:00|24347|24342|24368.5|24363.5|24368.5|24363.5|24346|24341|693
1602831300000|2020-10-16 06:55:00|24368|24363|24390.5|24385.5|24391.5|24386.5|24365|24360|770
1602831600000|2020-10-16 07:00:00|24390|24385|24383.5|24378.5|24400.5|24395.5|24369|24364|1494
1602831900000|2020-10-16 07:05:00|24383|24378|24391.5|24386.5|24405.5|24400.5|24382.5|24377.5|841
1602832200000|2020-10-16 07:10:00|24391|24386|24420.5|24415.5|24420.5|24415.5|24388.5|24383.5|1149
1602832500000|2020-10-16 07:15:00|24418.5|24413.5|24382.5|24377.5|24431|24426|24377.5|24372.5|1249
1602832800000|2020-10-16 07:20:00|24383|24378|24385.5|24380.5|24392|24387|24380.5|24375.5|565
1602833100000|2020-10-16 07:25:00|24385|24380|24382.5|24377.5|24389|24384|24378|24373|475
1602833400000|2020-10-16 07:30:00|24383|24378|24345|24340|24404|24399|24342.5|24337.5|1663
1602833700000|2020-10-16 07:35:00|24345.5|24340.5|24363|24358|24363.5|24358.5|24340|24335|773
1602834000000|2020-10-16 07:40:00|24363.5|24358.5|24382.5|24377.5|24386.5|24381.5|24362|24357|603
1602834300000|2020-10-16 07:45:00|24383|24378|24388.5|24383.5|24390.5|24385.5|24374|24369|509
1602834600000|2020-10-16 07:50:00|24389|24384|24385.5|24380.5|24401.5|24396.5|24381|24376|891
1602834900000|2020-10-16 07:55:00|24383.5|24378.5|24385|24380|24401.5|24396.5|24382|24377|865
1602835200000|2020-10-16 08:00:00|24384.5|24379.5|24370|24365|24392.5|24387.5|24361.5|24356.5|793
1602835500000|2020-10-16 08:05:00|24371|24366|24362.5|24357.5|24392|24387|24361.5|24356.5|1198
1602835800000|2020-10-16 08:10:00|24364.5|24359.5|24356.5|24351.5|24369|24364|24349.5|24344.5|692
1602836100000|2020-10-16 08:15:00|24357|24352|24362.5|24357.5|24366.5|24361.5|24352|24347|697
1602836400000|2020-10-16 08:20:00|24361.5|24356.5|24348.5|24343.5|24362|24357|24348.5|24343.5|852
1602836700000|2020-10-16 08:25:00|24349|24344|24354.5|24349.5|24354.5|24349.5|24341|24336|1034
1602837000000|2020-10-16 08:30:00|24359.5|24329.5|24370.6|24340.6|24371.2|24341.2|24347.9|24317.9|0
1602837300000|2020-10-16 08:35:00|24370.2|24340.2|24384.7|24354.7|24389.4|24359.4|24368.2|24338.2|0
1602837600000|2020-10-16 08:40:00|24384.4|24354.4|24371.3|24341.3|24389.4|24359.4|24361.2|24331.2|0
1602837900000|2020-10-16 08:45:00|24371.6|24341.6|24372.5|24342.5|24382.6|24352.6|24366.9|24336.9|0
1602838200000|2020-10-16 08:50:00|24371.9|24341.9|24370.7|24340.7|24376.3|24346.3|24365|24335|0
1602838500000|2020-10-16 08:55:00|24371|24341|24386.9|24356.9|24387.6|24357.6|24370.7|24340.7|0
1602838800000|2020-10-16 09:00:00|24383.1|24353.1|24387.4|24357.4|24392.6|24362.6|24383.1|24353.1|0
1602839100000|2020-10-16 09:05:00|24387.1|24357.1|24379|24349|24395.3|24365.3|24372.7|24342.7|0
1602839400000|2020-10-16 09:10:00|24378.4|24348.4|24364.5|24334.5|24380.2|24350.2|24363.3|24333.3|0
1602839700000|2020-10-16 09:15:00|24348.5|24340.5|24360.5|24352.5|24361|24353|24340|24332|336
1602840000000|2020-10-16 09:20:00|24360|24352|24333|24325|24362|24354|24328.5|24320.5|162
1602840300000|2020-10-16 09:25:00|24333.5|24325.5|24325.5|24317.5|24341|24333|24322.5|24314.5|148
1602840600000|2020-10-16 09:30:00|24325|24317|24342|24334|24343|24335|24324|24316|169
1602840900000|2020-10-16 09:35:00|24341.5|24333.5|24342|24334|24342.5|24334.5|24331|24323|92
1602841200000|2020-10-16 09:40:00|24341.5|24333.5|24342.5|24334.5|24343.5|24335.5|24329.5|24321.5|94
1602841500000|2020-10-16 09:45:00|24342|24334|24335|24327|24346.5|24338.5|24330.5|24322.5|83
1602841800000|2020-10-16 09:50:00|24334.5|24326.5|24354|24346|24354|24346|24331|24323|94
1602842100000|2020-10-16 09:55:00|24353.5|24345.5|24361.5|24353.5|24362.5|24354.5|24349|24341|66
1602842400000|2020-10-16 10:00:00|24362|24354|24363.5|24355.5|24366.5|24358.5|24356|24348|71
1602842700000|2020-10-16 10:05:00|24365|24357|24371|24363|24377.5|24369.5|24358.5|24350.5|149
1602843000000|2020-10-16 10:10:00|24371.5|24363.5|24372|24364|24375.5|24367.5|24369.5|24361.5|62
1602843300000|2020-10-16 10:15:00|24371.5|24363.5|24378.5|24370.5|24384.5|24376.5|24371|24363|65
1602843600000|2020-10-16 10:20:00|24379|24371|24390|24382|24392|24384|24377.5|24369.5|141
1602843900000|2020-10-16 10:25:00|24389.5|24381.5|24394.5|24386.5|24395.5|24387.5|24387.5|24379.5|132
1602844200000|2020-10-16 10:30:00|24395|24387|24395.5|24387.5|24396.5|24388.5|24387.5|24379.5|99
1602844500000|2020-10-16 10:35:00|24396|24388|24393|24385|24400|24392|24387.5|24379.5|152
1602844800000|2020-10-16 10:40:00|24392.5|24384.5|24397|24389|24398|24390|24386.5|24378.5|108
1602845100000|2020-10-16 10:45:00|24398|24390|24388.5|24380.5|24400|24392|24388.5|24380.5|80
1602845400000|2020-10-16 10:50:00|24388|24380|24373|24365|24390|24382|24356|24348|224
1602845700000|2020-10-16 10:55:00|24372.5|24364.5|24378.5|24370.5|24380.5|24372.5|24364|24356|145
1602846000000|2020-10-16 11:00:00|24378|24370|24375|24367|24380|24372|24370|24362|64
1602846300000|2020-10-16 11:05:00|24375.5|24367.5|24386|24378|24393.5|24385.5|24375|24367|148
1602846600000|2020-10-16 11:10:00|24385.5|24377.5|24370|24362|24389.5|24381.5|24369|24361|55
1602846900000|2020-10-16 11:15:00|24371|24363|24379.5|24371.5|24383|24375|24368.5|24360.5|78
1602847200000|2020-10-16 11:20:00|24379|24371|24373|24365|24381.5|24373.5|24372|24364|77
1602847500000|2020-10-16 11:25:00|24372.5|24364.5|24365|24357|24385|24377|24364|24356|119
1602847800000|2020-10-16 11:30:00|24364.5|24356.5|24370|24362|24376|24368|24364|24356|101
1602848100000|2020-10-16 11:35:00|24372|24364|24377.5|24369.5|24379|24371|24370.5|24362.5|78
1602848400000|2020-10-16 11:40:00|24378|24370|24378|24370|24382.5|24374.5|24372.5|24364.5|55
1602848700000|2020-10-16 11:45:00|24377.5|24369.5|24380|24372|24381|24373|24375|24367|102
1602849000000|2020-10-16 11:50:00|24381|24373|24377|24369|24381|24373|24375|24367|38
1602849300000|2020-10-16 11:55:00|24376.5|24368.5|24375.5|24367.5|24379.5|24371.5|24372.5|24364.5|56
1602849600000|2020-10-16 12:00:00|24375|24367|24376.5|24368.5|24380|24372|24371|24363|40
1602849900000|2020-10-16 12:05:00|24377|24369|24382.5|24374.5|24386|24378|24377|24369|94
1602850200000|2020-10-16 12:10:00|24382|24374|24372|24364|24384.5|24376.5|24371|24363|93
1602850500000|2020-10-16 12:15:00|24372.5|24364.5|24381.5|24373.5|24383.5|24375.5|24371|24363|46
1602850800000|2020-10-16 12:20:00|24382|24374|24387|24379|24388.5|24380.5|24376|24368|53
1602851100000|2020-10-16 12:25:00|24386.5|24378.5|24388|24380|24388.5|24380.5|24385|24377|36
1602851400000|2020-10-16 12:30:00|24388.5|24380.5|24397.5|24389.5|24398.5|24390.5|24384.5|24376.5|111
1602851700000|2020-10-16 12:35:00|24398|24390|24400|24392|24403|24395|24393|24385|114
1602852000000|2020-10-16 12:40:00|24400.5|24392.5|24399|24391|24401.5|24393.5|24396|24388|80
1602852300000|2020-10-16 12:45:00|24398.5|24390.5|24393|24385|24402|24394|24392.5|24384.5|57
1602852600000|2020-10-16 12:50:00|24392.5|24384.5|24403|24395|24404|24396|24390|24382|74
1602852900000|2020-10-16 12:55:00|24403.5|24395.5|24404|24396|24406.5|24398.5|24399.5|24391.5|50
1602853200000|2020-10-16 13:00:00|24403|24395|24402.5|24394.5|24406.5|24398.5|24401|24393|78
1602853500000|2020-10-16 13:05:00|24403|24395|24384|24376|24403|24395|24381.5|24373.5|161
1602853800000|2020-10-16 13:10:00|24383.5|24375.5|24386|24378|24390.5|24382.5|24382|24374|64
1602854100000|2020-10-16 13:15:00|24385.5|24377.5|24390.5|24382.5|24391|24383|24379|24371|70
1602854400000|2020-10-16 13:20:00|24391|24383|24391.5|24383.5|24392.5|24384.5|24388.5|24380.5|47
1602854700000|2020-10-16 13:25:00|24392|24384|24378.5|24370.5|24393|24385|24378.5|24370.5|86
1602855000000|2020-10-16 13:30:00|24379|24371|24348.5|24340.5|24401.5|24393.5|24344|24336|609
1602855300000|2020-10-16 13:35:00|24349|24341|24328|24320|24352.5|24344.5|24317.5|24309.5|439
1602855600000|2020-10-16 13:40:00|24328.5|24320.5|24335.5|24327.5|24349|24341|24326.5|24318.5|296
1602855900000|2020-10-16 13:45:00|24336.5|24328.5|24342.5|24334.5|24348|24340|24319.5|24311.5|354
1602856200000|2020-10-16 13:50:00|24343|24335|24346|24338|24352|24344|24333.5|24325.5|184
1602856500000|2020-10-16 13:55:00|24346.5|24338.5|24361|24353|24368|24360|24346.5|24338.5|186
1602856800000|2020-10-16 14:00:00|24360.5|24352.5|24369|24361|24375|24367|24358.5|24350.5|190
1602857100000|2020-10-16 14:05:00|24368.5|24360.5|24369|24361|24376|24368|24364|24356|95
1602857400000|2020-10-16 14:10:00|24369.5|24361.5|24375.5|24367.5|24381.5|24373.5|24368.5|24360.5|128
1602857700000|2020-10-16 14:15:00|24377|24369|24391.5|24383.5|24393.5|24385.5|24374.5|24366.5|133
1602858000000|2020-10-16 14:20:00|24393|24385|24400.5|24392.5|24406.5|24398.5|24393|24385|193
1602858300000|2020-10-16 14:25:00|24400|24392|24408.5|24400.5|24409|24401|24399|24391|163
1602858600000|2020-10-16 14:30:00|24409|24401|24421|24413|24422.5|24414.5|24407|24399|373
1602858900000|2020-10-16 14:35:00|24421.5|24413.5|24412.5|24404.5|24423.5|24415.5|24408.5|24400.5|288
1602859200000|2020-10-16 14:40:00|24412|24404|24408|24400|24413.5|24405.5|24403.5|24395.5|183
1602859500000|2020-10-16 14:45:00|24408.5|24400.5|24403|24395|24412.5|24404.5|24400|24392|160
1602859800000|2020-10-16 14:50:00|24402|24394|24415|24407|24417.5|24409.5|24401|24393|217
1602860100000|2020-10-16 14:55:00|24415.5|24407.5|24417.5|24409.5|24418|24410|24408|24400|122
1602860400000|2020-10-16 15:00:00|24418|24410|24421.5|24413.5|24427.5|24419.5|24413.5|24405.5|260
1602860700000|2020-10-16 15:05:00|24421|24413|24412|24404|24422|24414|24404|24396|138
1602861000000|2020-10-16 15:10:00|24411.5|24403.5|24421|24413|24421|24413|24404|24396|177
1602861300000|2020-10-16 15:15:00|24420.5|24412.5|24412.5|24404.5|24420.5|24412.5|24407|24399|140
1602861600000|2020-10-16 15:20:00|24412|24404|24388|24380|24412|24404|24388|24380|216
1602861900000|2020-10-16 15:25:00|24387.5|24379.5|24391|24383|24398|24390|24385.5|24377.5|210
1602862200000|2020-10-16 15:30:00|24390.5|24382.5|24392|24384|24401|24393|24387|24379|172
1602862500000|2020-10-16 15:35:00|24393.5|24385.5|24402|24394|24410|24402|24389.5|24381.5|146
1602862800000|2020-10-16 15:40:00|24401.5|24393.5|24407|24399|24408.5|24400.5|24398.5|24390.5|115
1602863100000|2020-10-16 15:45:00|24406.5|24398.5|24416|24408|24416.5|24408.5|24404.5|24396.5|64
1602863400000|2020-10-16 15:50:00|24415.5|24407.5|24415|24407|24417.5|24409.5|24412.5|24404.5|55
1602863700000|2020-10-16 15:55:00|24414.5|24406.5|24422|24414|24422.5|24414.5|24414|24406|105
1602864000000|2020-10-16 16:00:00|24421.5|24413.5|24418|24410|24423.5|24415.5|24417|24409|78
1602864300000|2020-10-16 16:05:00|24417.5|24409.5|24398|24390|24417.5|24409.5|24390|24382|202
1602864600000|2020-10-16 16:10:00|24397.5|24389.5|24402.5|24394.5|24402.5|24394.5|24394|24386|66
1602864900000|2020-10-16 16:15:00|24403.5|24395.5|24404|24396|24405.5|24397.5|24399|24391|40
1602865200000|2020-10-16 16:20:00|24403.5|24395.5|24403|24395|24406|24398|24400|24392|26
1602865500000|2020-10-16 16:25:00|24402.5|24394.5|24414.5|24406.5|24417|24409|24400.5|24392.5|42
1602865800000|2020-10-16 16:30:00|24413|24405|24403|24395|24415|24407|24396.5|24388.5|70
1602866100000|2020-10-16 16:35:00|24403.5|24395.5|24408|24400|24408|24400|24395.5|24387.5|47
1602866400000|2020-10-16 16:40:00|24407.5|24399.5|24395|24387|24408|24400|24393|24385|58
1602866700000|2020-10-16 16:45:00|24394.5|24386.5|24407|24399|24407.5|24399.5|24394.5|24386.5|50
1602867000000|2020-10-16 16:50:00|24406|24398|24402|24394|24408.5|24400.5|24397.5|24389.5|60
1602867300000|2020-10-16 16:55:00|24402.5|24394.5|24417|24409|24423|24415|24399|24391|88
1602867600000|2020-10-16 17:00:00|24416.5|24408.5|24416|24408|24420|24412|24415|24407|23
1602867900000|2020-10-16 17:05:00|24416.5|24408.5|24420.5|24412.5|24420.5|24412.5|24414|24406|20
1602868200000|2020-10-16 17:10:00|24419|24411|24418|24410|24422.5|24414.5|24414|24406|47
1602868500000|2020-10-16 17:15:00|24418.5|24410.5|24427.5|24419.5|24428.5|24420.5|24417.5|24409.5|59
1602868800000|2020-10-16 17:20:00|24427|24419|24423|24415|24428|24420|24422.5|24414.5|21
1602869100000|2020-10-16 17:25:00|24422.5|24414.5|24428|24420|24428|24420|24419.5|24411.5|41
1602869400000|2020-10-16 17:30:00|24427.5|24419.5|24426|24418|24427.5|24419.5|24420.5|24412.5|33
1602869700000|2020-10-16 17:35:00|24425.5|24417.5|24425|24417|24431.5|24423.5|24424.5|24416.5|56
1602870000000|2020-10-16 17:40:00|24424.5|24416.5|24425|24417|24432|24424|24423|24415|27
1602870300000|2020-10-16 17:45:00|24425.5|24417.5|24428.5|24420.5|24430|24422|24419|24411|33
1602870600000|2020-10-16 17:50:00|24428|24420|24435|24427|24437.5|24429.5|24425.5|24417.5|112
1602870900000|2020-10-16 17:55:00|24435.5|24427.5|24430|24422|24435.5|24427.5|24427|24419|45
1602871200000|2020-10-16 18:00:00|24429.5|24421.5|24414|24406|24435.5|24427.5|24413.5|24405.5|93
1602871500000|2020-10-16 18:05:00|24414.5|24406.5|24424.5|24416.5|24425|24417|24414|24406|57
1602871800000|2020-10-16 18:10:00|24424|24416|24428.5|24420.5|24433.5|24425.5|24423.5|24415.5|53
1602872100000|2020-10-16 18:15:00|24429|24421|24430|24422|24432|24424|24426.5|24418.5|36
1602872400000|2020-10-16 18:20:00|24430.5|24422.5|24431|24423|24436.5|24428.5|24427.5|24419.5|56
1602872700000|2020-10-16 18:25:00|24430.5|24422.5|24435|24427|24436.5|24428.5|24429.5|24421.5|23
1602873000000|2020-10-16 18:30:00|24434.5|24426.5|24435|24427|24436|24428|24431|24423|49
1602873300000|2020-10-16 18:35:00|24434.5|24426.5|24438.5|24430.5|24438.5|24430.5|24431|24423|43
1602873600000|2020-10-16 18:40:00|24440|24432|24418|24410|24440|24432|24417|24409|146
1602873900000|2020-10-16 18:45:00|24418.5|24410.5|24412.5|24404.5|24427|24419|24410|24402|234
1602874200000|2020-10-16 18:50:00|24412|24404|24419.5|24411.5|24419.5|24411.5|24399.5|24391.5|194
1602874500000|2020-10-16 18:55:00|24418|24410|24427.9|24397.9|24427.9|24415|24411|24397.8|87
1602874800000|2020-10-16 19:00:00|24427.7|24397.7|24401.7|24371.7|24429.6|24399.6|24398.9|24368.9|0
1602875100000|2020-10-16 19:05:00|24401.4|24371.4|24394|24364|24407.2|24377.2|24393.5|24363.5|0
1602875400000|2020-10-16 19:10:00|24393.7|24363.7|24374.9|24344.9|24394|24364|24372|24342|0
1602875700000|2020-10-16 19:15:00|24374.6|24344.6|24379.5|24349.5|24382|24352|24373.5|24343.5|0
1602876000000|2020-10-16 19:20:00|24379.2|24349.2|24375.2|24345.2|24380.7|24350.7|24368.4|24338.4|0
1602876300000|2020-10-16 19:25:00|24375.5|24345.5|24377.1|24347.1|24381.7|24351.7|24367.3|24337.3|0
1602876600000|2020-10-16 19:30:00|24375.6|24345.6|24361.5|24331.5|24381|24351|24360.3|24330.3|0
1602876900000|2020-10-16 19:35:00|24361.6|24331.6|24370.6|24340.6|24377.3|24347.3|24360.8|24330.8|0
1602877200000|2020-10-16 19:40:00|24370.4|24340.4|24364.1|24334.1|24370.4|24340.4|24357.7|24327.7|0
1602877500000|2020-10-16 19:45:00|24364.4|24334.4|24355.2|24325.2|24366.9|24336.9|24354.3|24324.3|0
1602877800000|2020-10-16 19:50:00|24355.4|24325.4|24346.2|24316.2|24355.4|24325.4|24343.2|24313.2|0
1602878100000|2020-10-16 19:55:00|24346.6|24316.6|24334.1|24304.1|24374.1|24344.1|24331.7|24301.7|0
1602878400000|2020-10-16 20:00:00|24335.4|24305.4|24319.9|24289.9|24341.7|24311.7|24314.7|24284.7|0
1602878700000|2020-10-16 20:05:00|24319.2|24289.2|24293.7|24263.7|24319.2|24289.2|24289|24259|0
1602879000000|2020-10-16 20:10:00|24294.3|24264.3|24280.4|24250.4|24301.6|24271.6|24275.7|24245.7|0
1602879300000|2020-10-16 20:15:00|24280.2|24250.2|24285.6|24255.6|24286.1|24256.1|24279.4|24249.4|0
1602879600000|2020-10-16 20:20:00|24285.4|24255.4|24294.4|24264.4|24297.1|24267.1|24284.4|24254.4|0
1602879900000|2020-10-16 20:25:00|24294.6|24264.6|24289.9|24259.9|24295.9|24265.9|24287.6|24257.6|0
1602880200000|2020-10-16 20:30:00|24291.1|24261.1|24291.6|24261.6|24303.3|24273.3|24287.4|24257.4|0
1602880500000|2020-10-16 20:35:00|24290.4|24260.4|24299.6|24269.6|24302.7|24272.7|24290.4|24260.4|0
1602880800000|2020-10-16 20:40:00|24300.8|24270.8|24300.8|24270.8|24304.5|24274.5|24295.9|24265.9|0
1602881100000|2020-10-16 20:45:00|24302|24272|24296.4|24266.4|24302.1|24272.1|24294.7|24264.7|0
1602881400000|2020-10-16 20:50:00|24295.1|24265.1|24298.8|24268.8|24301.3|24271.3|24292.7|24262.7|0
1602881700000|2020-10-16 20:55:00|24297.6|24267.6|24298.1|24268.1|24301.3|24271.3|24293.9|24263.9|0
1603058400000|2020-10-18 22:00:00|24343.5|24313.5|24363.7|24333.7|24367.2|24337.2|24341|24311|0
1603058700000|2020-10-18 22:05:00|24364.3|24334.3|24375.4|24345.4|24381|24351|24362.5|24332.5|0
1603059000000|2020-10-18 22:10:00|24376|24346|24373.5|24343.5|24377.2|24347.2|24372.3|24342.3|0
1603059300000|2020-10-18 22:15:00|24372.9|24342.9|24372.3|24342.3|24384.6|24354.6|24369.9|24339.9|0
1603059600000|2020-10-18 22:20:00|24372.9|24342.9|24377.2|24347.2|24380.9|24350.9|24369.9|24339.9|0
1603059900000|2020-10-18 22:25:00|24377.8|24347.8|24374.7|24344.7|24379.6|24349.6|24374.7|24344.7|0
1603060200000|2020-10-18 22:30:00|24376|24346|24384.5|24354.5|24387|24357|24376|24346|0
1603060500000|2020-10-18 22:35:00|24383.3|24353.3|24385.8|24355.8|24385.8|24355.8|24382.1|24352.1|0
1603060800000|2020-10-18 22:40:00|24387|24357|24383.9|24353.9|24387|24357|24382.7|24352.7|0
1603061100000|2020-10-18 22:45:00|24446.1|24416.1|24445.6|24415.6|24446.8|24416.8|24445.5|24415.5|0
1603061400000|2020-10-18 22:50:00|24444.3|24414.3|24442.9|24412.9|24449.3|24419.3|24442.9|24412.9|0
1603061700000|2020-10-18 22:55:00|24443.5|24413.5|24441.8|24411.8|24444.1|24414.1|24439.2|24409.2|0
1603062000000|2020-10-18 23:00:00|24440.6|24410.6|24436.2|24406.2|24443|24413|24435.3|24405.3|0
1603062300000|2020-10-18 23:05:00|24437.4|24407.4|24441.2|24411.2|24443.6|24413.6|24437.4|24407.4|0
1603062600000|2020-10-18 23:10:00|24442.4|24412.4|24441.5|24411.5|24443.3|24413.3|24439|24409|0
1603062900000|2020-10-18 23:15:00|24442|24412|24434.6|24404.6|24446.4|24416.4|24434.6|24404.6|0
1603063200000|2020-10-18 23:20:00|24433.4|24403.4|24430.9|24400.9|24434.6|24404.6|24429.7|24399.7|0
1603063500000|2020-10-18 23:25:00|24430.3|24400.3|24433.4|24403.4|24434.6|24404.6|24429.7|24399.7|0
1603063800000|2020-10-18 23:30:00|24432.2|24402.2|24430.8|24400.8|24433.4|24403.4|24426.9|24396.9|0
1603064100000|2020-10-18 23:35:00|24432|24402|24445.5|24415.5|24446.8|24416.8|24432|24402|0
1603064400000|2020-10-18 23:40:00|24446.1|24416.1|24440|24410|24446.8|24416.8|24438.8|24408.8|0
1603064700000|2020-10-18 23:45:00|24438.8|24408.8|24442.8|24412.8|24444|24414|24437.6|24407.6|0
1603065000000|2020-10-18 23:50:00|24443.4|24413.4|24445.1|24415.1|24447|24417|24441.5|24411.5|0
1603065300000|2020-10-18 23:55:00|24446.4|24416.4|24443.8|24413.8|24447.3|24417.3|24442.5|24412.5|0
1603065600000|2020-10-19 00:00:00|24445|24415|24460.4|24430.4|24465.3|24435.3|24445|24415|0
1603065900000|2020-10-19 00:05:00|24461|24431|24456.7|24426.7|24463.4|24433.4|24455.5|24425.5|0
1603066200000|2020-10-19 00:10:00|24457.3|24427.3|24458.5|24428.5|24460.7|24430.7|24455.5|24425.5|0
1603066500000|2020-10-19 00:15:00|24459.1|24429.1|24472.9|24442.9|24473.5|24443.5|24456|24426|0
1603066800000|2020-10-19 00:20:00|24469.1|24439.1|24466.2|24436.2|24472.4|24442.4|24460.8|24430.8|0
1603067100000|2020-10-19 00:25:00|24466.5|24436.5|24464.7|24434.7|24469.1|24439.1|24460.3|24430.3|0
1603067400000|2020-10-19 00:30:00|24465.3|24435.3|24475.3|24445.3|24475.7|24445.7|24464.4|24434.4|0
1603067700000|2020-10-19 00:35:00|24475.7|24445.7|24474.2|24444.2|24486|24456|24474.2|24444.2|0
1603068000000|2020-10-19 00:40:00|24474.5|24444.5|24476|24446|24484.2|24454.2|24474.1|24444.1|0
1603068300000|2020-10-19 00:45:00|24477.9|24447.9|24474.7|24444.7|24484.1|24454.1|24474.1|24444.1|0
1603068600000|2020-10-19 00:50:00|24478.5|24448.5|24479.7|24449.7|24484.7|24454.7|24477.2|24447.2|0
1603068900000|2020-10-19 00:55:00|24480|24450|24485.3|24455.3|24489.7|24459.7|24474.7|24444.7|0
1603069200000|2020-10-19 01:00:00|24486|24456|24486|24456|24495.9|24465.9|24479.1|24449.1|0
1603069500000|2020-10-19 01:05:00|24487.8|24457.8|24486|24456|24490.3|24460.3|24484.1|24454.1|0
1603069800000|2020-10-19 01:10:00|24486.6|24456.6|24487.2|24457.2|24487.2|24457.2|24480.3|24450.3|0
1603070100000|2020-10-19 01:15:00|24492.8|24462.8|24591.5|24586.5|24594.5|24589.5|24423|24418|3805
1603070400000|2020-10-19 01:20:00|24593|24588|24556.5|24551.5|24596|24591|24554.5|24549.5|1397
1603070700000|2020-10-19 01:25:00|24556|24551|24588|24583|24603.5|24598.5|24556|24551|1444
1603071000000|2020-10-19 01:30:00|24589|24584|24676|24671|24705.5|24700.5|24566.5|24561.5|7134
1603071300000|2020-10-19 01:35:00|24675.5|24670.5|24715|24710|24718.5|24713.5|24660|24655|3864
1603071600000|2020-10-19 01:40:00|24716|24711|24723.5|24718.5|24739.5|24734.5|24694.5|24689.5|3090
1603071900000|2020-10-19 01:45:00|24725.5|24720.5|24712.5|24707.5|24761.5|24756.5|24705.5|24700.5|3594
1603072200000|2020-10-19 01:50:00|24711.5|24706.5|24739.5|24734.5|24751.5|24746.5|24708.5|24703.5|2211
1603072500000|2020-10-19 01:55:00|24741|24736|24688.5|24683.5|24757|24752|24684.5|24679.5|3140
1603072800000|2020-10-19 02:00:00|24687.5|24682.5|24697.5|24692.5|24725.5|24720.5|24673.5|24668.5|3079
1603073100000|2020-10-19 02:05:00|24696.5|24691.5|24688.5|24683.5|24705|24700|24665.5|24660.5|2193
1603073400000|2020-10-19 02:10:00|24686.5|24681.5|24680.5|24675.5|24703|24698|24662|24657|1506
1603073700000|2020-10-19 02:15:00|24679.5|24674.5|24643.5|24638.5|24683.5|24678.5|24641.5|24636.5|1940
1603074000000|2020-10-19 02:20:00|24644.5|24639.5|24606.5|24601.5|24653.5|24648.5|24571.5|24566.5|3909
1603074300000|2020-10-19 02:25:00|24606|24601|24598.5|24593.5|24621.5|24616.5|24585.5|24580.5|1654
1603074600000|2020-10-19 02:30:00|24598|24593|24535.5|24530.5|24604.5|24599.5|24534.5|24529.5|2562
1603074900000|2020-10-19 02:35:00|24537|24532|24577.5|24572.5|24581.5|24576.5|24527|24522|1893
1603075200000|2020-10-19 02:40:00|24578|24573|24568|24563|24584.5|24579.5|24549.5|24544.5|1292
1603075500000|2020-10-19 02:45:00|24569.5|24564.5|24591|24586|24612.5|24607.5|24567|24562|1696
1603075800000|2020-10-19 02:50:00|24590.5|24585.5|24580.5|24575.5|24599|24594|24576|24571|900
1603076100000|2020-10-19 02:55:00|24581.5|24576.5|24591|24586|24594.5|24589.5|24560.5|24555.5|1080
1603076400000|2020-10-19 03:00:00|24591.5|24586.5|24605.5|24600.5|24607|24602|24581.5|24576.5|800
1603076700000|2020-10-19 03:05:00|24605|24600|24590.5|24585.5|24606|24601|24570.5|24565.5|940
1603077000000|2020-10-19 03:10:00|24591|24586|24556|24551|24591.5|24586.5|24556|24551|842
1603077300000|2020-10-19 03:15:00|24556.5|24551.5|24485.5|24480.5|24556.5|24551.5|24483|24478|2658
1603077600000|2020-10-19 03:20:00|24485|24480|24469|24464|24485|24480|24451|24446|2276
1603077900000|2020-10-19 03:25:00|24469.5|24464.5|24478|24473|24497.5|24492.5|24465|24460|1278
1603078200000|2020-10-19 03:30:00|24478.5|24473.5|24495.5|24490.5|24499|24494|24464|24459|1075
1603078500000|2020-10-19 03:35:00|24496.5|24491.5|24481|24476|24496.5|24491.5|24475.5|24470.5|442
1603078800000|2020-10-19 03:40:00|24478|24473|24514|24509|24517|24512|24472|24467|888
1603079100000|2020-10-19 03:45:00|24513.5|24508.5|24534.5|24529.5|24536.5|24531.5|24510|24505|870
1603079400000|2020-10-19 03:50:00|24534|24529|24525.5|24520.5|24537|24532|24519|24514|526
1603079700000|2020-10-19 03:55:00|24525|24520|24528|24523|24530.5|24525.5|24515|24510|621
1603080000000|2020-10-19 04:00:00|24532.8|24502.8|24539|24509|24539.9|24509.9|24532.1|24502.1|1
1603080300000|2020-10-19 04:05:00|24539.3|24509.3|24549|24519|24550.3|24520.3|24538.4|24508.4|0
1603080600000|2020-10-19 04:10:00|24549.3|24519.3|24550.2|24520.2|24550.8|24520.8|24549|24519|0
1603080900000|2020-10-19 04:15:00|24550.5|24520.5|24545.2|24515.2|24550.8|24520.8|24544|24514|0
1603081200000|2020-10-19 04:20:00|24544.9|24514.9|24538.6|24508.6|24545.2|24515.2|24537.4|24507.4|0
1603081500000|2020-10-19 04:25:00|24542.4|24512.4|24543.6|24513.6|24544.2|24514.2|24542.4|24512.4|0
1603081800000|2020-10-19 04:30:00|24543|24513|24537.3|24507.3|24543.6|24513.6|24535.5|24505.5|0
1603082100000|2020-10-19 04:35:00|24537|24507|24538.6|24508.6|24539.8|24509.8|24536.7|24506.7|0
1603082400000|2020-10-19 04:40:00|24538.3|24508.3|24544.4|24514.4|24545.3|24515.3|24533.4|24503.4|0
1603082700000|2020-10-19 04:45:00|24544.1|24514.1|24543.5|24513.5|24545|24515|24538.8|24508.8|0
1603083000000|2020-10-19 04:50:00|24543.8|24513.8|24539.1|24509.1|24543.8|24513.8|24532.5|24502.5|0
1603083300000|2020-10-19 04:55:00|24539.4|24509.4|24543.2|24513.2|24543.2|24513.2|24538.2|24508.2|0
1603083600000|2020-10-19 05:00:00|24544.4|24514.4|24551.5|24546.5|24552.5|24547.5|24520|24514.1|1036
1603083900000|2020-10-19 05:05:00|24553.5|24548.5|24552.5|24547.5|24566|24561|24540.5|24535.5|816
1603084200000|2020-10-19 05:10:00|24552|24547|24545|24540|24569|24564|24545|24540|650
1603084500000|2020-10-19 05:15:00|24544|24539|24533.5|24528.5|24544.5|24539.5|24518|24513|968
1603084800000|2020-10-19 05:20:00|24534|24529|24545.5|24540.5|24546|24541|24526|24521|773
1603085100000|2020-10-19 05:25:00|24546|24541|24540.5|24535.5|24565|24560|24539|24534|640
1603085400000|2020-10-19 05:30:00|24540|24535|24530.5|24525.5|24558.5|24553.5|24519.5|24514.5|1112
1603085700000|2020-10-19 05:35:00|24530|24525|24486.5|24481.5|24530|24525|24479.5|24474.5|1451
1603086000000|2020-10-19 05:40:00|24486|24481|24497.5|24492.5|24500|24495|24482|24477|937
1603086300000|2020-10-19 05:45:00|24497|24492|24501.5|24496.5|24504|24499|24476|24471|782
1603086600000|2020-10-19 05:50:00|24500.5|24495.5|24501.5|24496.5|24506|24501|24484|24479|677
1603086900000|2020-10-19 05:55:00|24502|24497|24522.5|24517.5|24529|24524|24501|24496|779
1603087200000|2020-10-19 06:00:00|24521.5|24516.5|24517.5|24512.5|24527|24522|24508|24503|510
1603087500000|2020-10-19 06:05:00|24518|24513|24509.5|24504.5|24537.5|24532.5|24509.5|24504.5|678
1603087800000|2020-10-19 06:10:00|24509|24504|24495.5|24490.5|24516|24511|24483.5|24478.5|782
1603088100000|2020-10-19 06:15:00|24495|24490|24501.5|24496.5|24502|24497|24487|24482|375
1603088400000|2020-10-19 06:20:00|24501|24496|24514|24509|24515.5|24510.5|24492|24487|585
1603088700000|2020-10-19 06:25:00|24512.5|24507.5|24495.5|24490.5|24517.5|24512.5|24488|24483|452
1603089000000|2020-10-19 06:30:00|24494.5|24489.5|24476.5|24471.5|24502.5|24497.5|24474|24469|730
1603089300000|2020-10-19 06:35:00|24477.5|24472.5|24497.5|24492.5|24501|24496|24474|24469|702
1603089600000|2020-10-19 06:40:00|24498|24493|24509.5|24504.5|24511.5|24506.5|24496.5|24491.5|424
1603089900000|2020-10-19 06:45:00|24510.5|24505.5|24507.5|24502.5|24516.5|24511.5|24497.5|24492.5|485
1603090200000|2020-10-19 06:50:00|24507|24502|24528.5|24523.5|24529|24524|24503|24498|573
1603090500000|2020-10-19 06:55:00|24529|24524|24523.5|24518.5|24534|24529|24522|24517|488
1603090800000|2020-10-19 07:00:00|24524|24519|24566.5|24561.5|24567|24562|24523|24518|1289
1603091100000|2020-10-19 07:05:00|24565.5|24560.5|24575.5|24570.5|24586.5|24581.5|24563|24558|1197
1603091400000|2020-10-19 07:10:00|24576|24571|24577.5|24572.5|24581.5|24576.5|24570|24565|643
1603091700000|2020-10-19 07:15:00|24578|24573|24563.5|24558.5|24582.5|24577.5|24563|24558|599
1603092000000|2020-10-19 07:20:00|24563|24558|24566.5|24561.5|24569|24564|24560|24555|419
1603092300000|2020-10-19 07:25:00|24567|24562|24545|24540|24569|24564|24542.5|24537.5|541
1603092600000|2020-10-19 07:30:00|24544.5|24539.5|24539|24534|24547.5|24542.5|24526|24521|806
1603092900000|2020-10-19 07:35:00|24539.5|24534.5|24522.5|24517.5|24546|24541|24517.5|24512.5|813
1603093200000|2020-10-19 07:40:00|24522|24517|24517|24512|24529.5|24524.5|24515|24510|520
1603093500000|2020-10-19 07:45:00|24516.5|24511.5|24519.5|24514.5|24523|24518|24507.5|24502.5|689
1603093800000|2020-10-19 07:50:00|24519|24514|24519.5|24514.5|24525|24520|24517|24512|575
1603094100000|2020-10-19 07:55:00|24519|24514|24495.5|24490.5|24524.5|24519.5|24491.5|24486.5|1013
1603094400000|2020-10-19 08:00:00|24495|24490|24501.5|24496.5|24516|24511|24491.5|24486.5|696
1603094700000|2020-10-19 08:05:00|24502|24497|24513.5|24508.5|24521.5|24516.5|24495.5|24490.5|973
1603095000000|2020-10-19 08:10:00|24517.5|24512.5|24513.5|24508.5|24530.5|24525.5|24512|24507|704
1603095300000|2020-10-19 08:15:00|24512.5|24507.5|24514.5|24509.5|24518.5|24513.5|24508.5|24503.5|404
1603095600000|2020-10-19 08:20:00|24514|24509|24541.5|24536.5|24551.5|24546.5|24514|24509|713
1603095900000|2020-10-19 08:25:00|24542.5|24537.5|24543|24538|24551|24546|24527.5|24522.5|824
1603096200000|2020-10-19 08:30:00|24557.9|24527.9|24574.7|24544.7|24577.9|24547.9|24557.6|24527.6|0
1603096500000|2020-10-19 08:35:00|24575.3|24545.3|24561.8|24531.8|24576.6|24546.6|24561.2|24531.2|0
1603096800000|2020-10-19 08:40:00|24562.1|24532.1|24567.2|24537.2|24567.8|24537.8|24561.8|24531.8|0
1603097100000|2020-10-19 08:45:00|24567.5|24537.5|24577.1|24547.1|24580.9|24550.9|24563.1|24533.1|0
1603097400000|2020-10-19 08:50:00|24573.3|24543.3|24563.3|24533.3|24578.9|24548.9|24562.7|24532.7|0
1603097700000|2020-10-19 08:55:00|24563.9|24533.9|24570.2|24540.2|24570.2|24540.2|24553.9|24523.9|0
1603098000000|2020-10-19 09:00:00|24569.8|24539.8|24571.4|24541.4|24571.4|24541.4|24564.5|24534.5|0
1603098300000|2020-10-19 09:05:00|24572|24542|24582.4|24552.4|24583.3|24553.3|24572|24542|0
1603098600000|2020-10-19 09:10:00|24581.8|24551.8|24563.9|24533.9|24582.4|24552.4|24563.3|24533.3|0
1603098900000|2020-10-19 09:15:00|24549|24541|24555.5|24547.5|24561|24553|24540.5|24532.5|254
1603099200000|2020-10-19 09:20:00|24556.5|24548.5|24551|24543|24560|24552|24551|24543|79
1603099500000|2020-10-19 09:25:00|24550.5|24542.5|24541.5|24533.5|24557.5|24549.5|24541|24533|126
1603099800000|2020-10-19 09:30:00|24541|24533|24548.5|24540.5|24554.5|24546.5|24541|24533|92
1603100100000|2020-10-19 09:35:00|24549|24541|24555|24547|24556.5|24548.5|24548.5|24540.5|72
1603100400000|2020-10-19 09:40:00|24554.5|24546.5|24553.5|24545.5|24559|24551|24551.5|24543.5|34
1603100700000|2020-10-19 09:45:00|24553|24545|24541|24533|24554|24546|24540.5|24532.5|50
1603101000000|2020-10-19 09:50:00|24541.5|24533.5|24546|24538|24547.5|24539.5|24532|24524|112
1603101300000|2020-10-19 09:55:00|24545.5|24537.5|24548.5|24540.5|24548.5|24540.5|24542|24534|30
1603101600000|2020-10-19 10:00:00|24549|24541|24551|24543|24554|24546|24547.5|24539.5|84
1603101900000|2020-10-19 10:05:00|24550.5|24542.5|24555.5|24547.5|24558.5|24550.5|24548.5|24540.5|42
1603102200000|2020-10-19 10:10:00|24555|24547|24551|24543|24555|24547|24542|24534|39
1603102500000|2020-10-19 10:15:00|24551.5|24543.5|24541.5|24533.5|24551.5|24543.5|24540|24532|34
1603102800000|2020-10-19 10:20:00|24542|24534|24545.5|24537.5|24549.5|24541.5|24540.5|24532.5|51
1603103100000|2020-10-19 10:25:00|24545|24537|24550|24542|24553|24545|24539.5|24531.5|51
1603103400000|2020-10-19 10:30:00|24549.5|24541.5|24546.5|24538.5|24549.5|24541.5|24543.5|24535.5|52
1603103700000|2020-10-19 10:35:00|24546|24538|24553|24545|24553|24545|24545|24537|27
1603104000000|2020-10-19 10:40:00|24552.5|24544.5|24548.5|24540.5|24555|24547|24547|24539|21
1603104300000|2020-10-19 10:45:00|24548|24540|24549.5|24541.5|24553|24545|24546.5|24538.5|30
1603104600000|2020-10-19 10:50:00|24549|24541|24554|24546|24556|24548|24545.5|24537.5|47
1603104900000|2020-10-19 10:55:00|24554.5|24546.5|24557|24549|24563.5|24555.5|24554|24546|48
1603105200000|2020-10-19 11:00:00|24557.5|24549.5|24553.5|24545.5|24558|24550|24552.5|24544.5|29
1603105500000|2020-10-19 11:05:00|24554|24546|24546|24538|24556|24548|24545|24537|37
1603105800000|2020-10-19 11:10:00|24546.5|24538.5|24543|24535|24547.5|24539.5|24540.5|24532.5|79
1603106100000|2020-10-19 11:15:00|24543.5|24535.5|24539|24531|24547|24539|24538.5|24530.5|53
1603106400000|2020-10-19 11:20:00|24538|24530|24539.5|24531.5|24540|24532|24534|24526|39
1603106700000|2020-10-19 11:25:00|24540|24532|24540.5|24532.5|24542|24534|24538|24530|23
1603107000000|2020-10-19 11:30:00|24541|24533|24541|24533|24541.5|24533.5|24536.5|24528.5|30
1603107300000|2020-10-19 11:35:00|24541.5|24533.5|24537|24529|24542|24534|24533|24525|65
1603107600000|2020-10-19 11:40:00|24537.5|24529.5|24542|24534|24542.5|24534.5|24535|24527|37
1603107900000|2020-10-19 11:45:00|24542.5|24534.5|24527|24519|24542.5|24534.5|24526.5|24518.5|101
1603108200000|2020-10-19 11:50:00|24526.5|24518.5|24526|24518|24532.5|24524.5|24525|24517|49
1603108500000|2020-10-19 11:55:00|24526.5|24518.5|24523|24515|24528|24520|24518|24510|86
1603108800000|2020-10-19 12:00:00|24524|24516|24508.5|24500.5|24524|24516|24503.5|24495.5|200
1603109100000|2020-10-19 12:05:00|24509|24501|24517|24509|24519.5|24511.5|24504.5|24496.5|90
1603109400000|2020-10-19 12:10:00|24516.5|24508.5|24523.5|24515.5|24526|24518|24514.5|24506.5|74
1603109700000|2020-10-19 12:15:00|24524|24516|24526.5|24518.5|24527.5|24519.5|24520.5|24512.5|42
1603110000000|2020-10-19 12:20:00|24526|24518|24530|24522|24530.5|24522.5|24525.5|24517.5|25
1603110300000|2020-10-19 12:25:00|24530.5|24522.5|24537|24529|24538|24530|24519.5|24511.5|141
1603110600000|2020-10-19 12:30:00|24536.5|24528.5|24530.5|24522.5|24541|24533|24529|24521|72
1603110900000|2020-10-19 12:35:00|24529.5|24521.5|24533|24525|24534.5|24526.5|24526|24518|52
1603111200000|2020-10-19 12:40:00|24533.5|24525.5|24518.5|24510.5|24536|24528|24515|24507|51
1603111500000|2020-10-19 12:45:00|24519|24511|24520|24512|24523.5|24515.5|24514.5|24506.5|38
1603111800000|2020-10-19 12:50:00|24519.5|24511.5|24514.5|24506.5|24520.5|24512.5|24513.5|24505.5|35
1603112100000|2020-10-19 12:55:00|24513|24505|24518|24510|24520|24512|24506.5|24498.5|70
1603112400000|2020-10-19 13:00:00|24518.5|24510.5|24517|24509|24524|24516|24515.5|24507.5|56
1603112700000|2020-10-19 13:05:00|24516.5|24508.5|24517|24509|24520.5|24512.5|24513|24505|36
1603113000000|2020-10-19 13:10:00|24516.5|24508.5|24524.5|24516.5|24526|24518|24516|24508|34
1603113300000|2020-10-19 13:15:00|24526|24518|24531|24523|24533|24525|24522|24514|69
1603113600000|2020-10-19 13:20:00|24531.5|24523.5|24535|24527|24536|24528|24527|24519|73
1603113900000|2020-10-19 13:25:00|24534.5|24526.5|24528|24520|24538|24530|24526.5|24518.5|65
1603114200000|2020-10-19 13:30:00|24527.5|24519.5|24561|24553|24562.5|24554.5|24522|24514|367
1603114500000|2020-10-19 13:35:00|24561.5|24553.5|24551.5|24543.5|24565|24557|24551.5|24543.5|189
1603114800000|2020-10-19 13:40:00|24552|24544|24557.5|24549.5|24568.5|24560.5|24542|24534|246
1603115100000|2020-10-19 13:45:00|24559.5|24551.5|24565|24557|24567.5|24559.5|24548.5|24540.5|215
1603115400000|2020-10-19 13:50:00|24565.5|24557.5|24567.5|24559.5|24583|24575|24563|24555|230
1603115700000|2020-10-19 13:55:00|24567|24559|24554.5|24546.5|24567.5|24559.5|24552|24544|177
1603116000000|2020-10-19 14:00:00|24554|24546|24543|24535|24554|24546|24538.5|24530.5|266
1603116300000|2020-10-19 14:05:00|24542.5|24534.5|24511|24503|24542.5|24534.5|24509.5|24501.5|258
1603116600000|2020-10-19 14:10:00|24510.5|24502.5|24523|24515|24523.5|24515.5|24500.5|24492.5|429
1603116900000|2020-10-19 14:15:00|24524|24516|24541|24533|24542.5|24534.5|24520.5|24512.5|211
1603117200000|2020-10-19 14:20:00|24540.5|24532.5|24541.5|24533.5|24542.5|24534.5|24532.5|24524.5|141
1603117500000|2020-10-19 14:25:00|24541|24533|24559|24551|24560|24552|24540|24532|184
1603117800000|2020-10-19 14:30:00|24558|24550|24545|24537|24560.5|24552.5|24542.5|24534.5|136
1603118100000|2020-10-19 14:35:00|24544.5|24536.5|24532|24524|24544.5|24536.5|24521.5|24513.5|309
1603118400000|2020-10-19 14:40:00|24531|24523|24536|24528|24547|24539|24531|24523|159
1603118700000|2020-10-19 14:45:00|24535.5|24527.5|24545|24537|24546|24538|24519.5|24511.5|233
1603119000000|2020-10-19 14:50:00|24545.5|24537.5|24558.5|24550.5|24563.5|24555.5|24540|24532|263
1603119300000|2020-10-19 14:55:00|24559|24551|24556.5|24548.5|24564.5|24556.5|24555|24547|137
1603119600000|2020-10-19 15:00:00|24557|24549|24561|24553|24564|24556|24554.5|24546.5|92
1603119900000|2020-10-19 15:05:00|24561.5|24553.5|24564|24556|24572|24564|24557|24549|150
1603120200000|2020-10-19 15:10:00|24564.5|24556.5|24561|24553|24566|24558|24558.5|24550.5|82
1603120500000|2020-10-19 15:15:00|24561.5|24553.5|24558.5|24550.5|24568|24560|24551.5|24543.5|113
1603120800000|2020-10-19 15:20:00|24557|24549|24536|24528|24559|24551|24531.5|24523.5|216
1603121100000|2020-10-19 15:25:00|24536.5|24528.5|24551|24543|24551|24543|24530.5|24522.5|147
1603121400000|2020-10-19 15:30:00|24550.5|24542.5|24545.5|24537.5|24553|24545|24535|24527|173
1603121700000|2020-10-19 15:35:00|24545|24537|24556.5|24548.5|24565|24557|24544|24536|147
1603122000000|2020-10-19 15:40:00|24556|24548|24556.5|24548.5|24561.5|24553.5|24552.5|24544.5|96
1603122300000|2020-10-19 15:45:00|24556|24548|24549|24541|24558|24550|24546.5|24538.5|105
1603122600000|2020-10-19 15:50:00|24548.5|24540.5|24544.5|24536.5|24553|24545|24543.5|24535.5|30
1603122900000|2020-10-19 15:55:00|24545|24537|24542|24534|24548|24540|24541.5|24533.5|55
1603123200000|2020-10-19 16:00:00|24541.5|24533.5|24542|24534|24557|24549|24537|24529|88
1603123500000|2020-10-19 16:05:00|24541.5|24533.5|24550|24542|24552|24544|24531|24523|110
1603123800000|2020-10-19 16:10:00|24550.5|24542.5|24545|24537|24556|24548|24542.5|24534.5|59
1603124100000|2020-10-19 16:15:00|24544.5|24536.5|24543|24535|24552|24544|24541.5|24533.5|32
1603124400000|2020-10-19 16:20:00|24543.5|24535.5|24541|24533|24547|24539|24535|24527|77
1603124700000|2020-10-19 16:25:00|24540.5|24532.5|24529.5|24521.5|24540.5|24532.5|24528.5|24520.5|57
1603125000000|2020-10-19 16:30:00|24530|24522|24523.5|24515.5|24533.5|24525.5|24523|24515|124
1603125300000|2020-10-19 16:35:00|24524|24516|24519|24511|24528|24520|24518|24510|69
1603125600000|2020-10-19 16:40:00|24518.5|24510.5|24527|24519|24530|24522|24518|24510|39
1603125900000|2020-10-19 16:45:00|24526.5|24518.5|24529|24521|24533.5|24525.5|24524.5|24516.5|53
1603126200000|2020-10-19 16:50:00|24529.5|24521.5|24529|24521|24536|24528|24528.5|24520.5|53
1603126500000|2020-10-19 16:55:00|24528.5|24520.5|24523|24515|24535.5|24527.5|24520.5|24512.5|68
1603126800000|2020-10-19 17:00:00|24523.5|24515.5|24503|24495|24532|24524|24502|24494|157
1603127100000|2020-10-19 17:05:00|24503.5|24495.5|24507|24499|24508|24500|24500.5|24492.5|65
1603127400000|2020-10-19 17:10:00|24507.5|24499.5|24516.5|24508.5|24521|24513|24507.5|24499.5|48
1603127700000|2020-10-19 17:15:00|24516|24508|24511.5|24503.5|24517|24509|24509.5|24501.5|37
1603128000000|2020-10-19 17:20:00|24512|24504|24516|24508|24518.5|24510.5|24510|24502|28
1603128300000|2020-10-19 17:25:00|24515.5|24507.5|24515|24507|24516|24508|24508|24500|36
1603128600000|2020-10-19 17:30:00|24515.5|24507.5|24492|24484|24516|24508|24491|24483|168
1603128900000|2020-10-19 17:35:00|24493.5|24485.5|24489|24481|24495.5|24487.5|24488.5|24480.5|68
1603129200000|2020-10-19 17:40:00|24489.5|24481.5|24492|24484|24494|24486|24486|24478|62
1603129500000|2020-10-19 17:45:00|24492.5|24484.5|24487|24479|24494|24486|24479|24471|191
1603129800000|2020-10-19 17:50:00|24486.5|24478.5|24485.5|24477.5|24493.5|24485.5|24480.5|24472.5|79
1603130100000|2020-10-19 17:55:00|24486|24478|24491|24483|24491.5|24483.5|24482.5|24474.5|14
1603130400000|2020-10-19 18:00:00|24490.5|24482.5|24485|24477|24493|24485|24479.5|24471.5|105
1603130700000|2020-10-19 18:05:00|24484.5|24476.5|24482.5|24474.5|24493|24485|24481.5|24473.5|26
1603131000000|2020-10-19 18:10:00|24483|24475|24488.5|24480.5|24490|24482|24479|24471|30
1603131300000|2020-10-19 18:15:00|24489|24481|24489.5|24481.5|24495.5|24487.5|24487.5|24479.5|36
1603131600000|2020-10-19 18:20:00|24489|24481|24491|24483|24493|24485|24487.5|24479.5|13
1603131900000|2020-10-19 18:25:00|24491.5|24483.5|24484.5|24476.5|24492|24484|24484|24476|35
1603132200000|2020-10-19 18:30:00|24484|24476|24466|24458|24485.5|24477.5|24460.5|24452.5|195
1603132500000|2020-10-19 18:35:00|24466.5|24458.5|24451|24443|24467.5|24459.5|24445|24437|142
1603132800000|2020-10-19 18:40:00|24451.5|24443.5|24437|24429|24456|24448|24436.5|24428.5|116
1603133100000|2020-10-19 18:45:00|24437.5|24429.5|24413|24405|24438|24430|24413|24405|183
1603133400000|2020-10-19 18:50:00|24413.5|24405.5|24414|24406|24421|24413|24405|24397|119
1603133700000|2020-10-19 18:55:00|24413.5|24405.5|24421.1|24391.1|24433.5|24425.5|24404.5|24391.1|104
1603134000000|2020-10-19 19:00:00|24421.3|24391.3|24421.2|24391.2|24428.7|24398.7|24398.7|24368.7|0
1603134300000|2020-10-19 19:05:00|24421.5|24391.5|24430.2|24400.2|24430.3|24400.3|24403.4|24373.4|0
1603134600000|2020-10-19 19:10:00|24430.3|24400.3|24461.9|24431.9|24467.8|24437.8|24426.1|24396.1|0
1603134900000|2020-10-19 19:15:00|24461.4|24431.4|24438.2|24408.2|24461.4|24431.4|24434|24404|0
1603135200000|2020-10-19 19:20:00|24436.5|24406.5|24424.4|24394.4|24445.8|24415.8|24424.2|24394.2|0
1603135500000|2020-10-19 19:25:00|24424.2|24394.2|24438|24408|24438.5|24408.5|24413.5|24383.5|0
1603135800000|2020-10-19 19:30:00|24437.2|24407.2|24436|24406|24448.8|24418.8|24434.1|24404.1|0
1603136100000|2020-10-19 19:35:00|24435.5|24405.5|24454|24424|24454.4|24424.4|24435.5|24405.5|0
1603136400000|2020-10-19 19:40:00|24453.2|24423.2|24433.7|24403.7|24453.2|24423.2|24432.3|24402.3|0
1603136700000|2020-10-19 19:45:00|24434.5|24404.5|24433.1|24403.1|24438.9|24408.9|24424.8|24394.8|0
1603137000000|2020-10-19 19:50:00|24432.9|24402.9|24398|24368|24433.3|24403.3|24397.3|24367.3|0
1603137300000|2020-10-19 19:55:00|24398.5|24368.5|24429.7|24399.7|24446.2|24416.2|24396.8|24366.8|0
1603137600000|2020-10-19 20:00:00|24427.2|24397.2|24433.1|24403.1|24447.2|24417.2|24427.2|24397.2|0
1603137900000|2020-10-19 20:05:00|24434.4|24404.4|24444.4|24414.4|24447.2|24417.2|24433.1|24403.1|0
1603138200000|2020-10-19 20:10:00|24445.7|24415.7|24437.6|24407.6|24446.9|24416.9|24433.2|24403.2|0
1603138500000|2020-10-19 20:15:00|24436.5|24406.5|24447|24417|24448.6|24418.6|24435|24405|0
1603138800000|2020-10-19 20:20:00|24447.1|24417.1|24444.6|24414.6|24447.1|24417.1|24442.8|24412.8|0
1603139100000|2020-10-19 20:25:00|24444.8|24414.8|24449.9|24419.9|24450.1|24420.1|24444.6|24414.6|0
1603139400000|2020-10-19 20:30:00|24449.2|24419.2|24478.9|24448.9|24485.1|24455.1|24449.2|24419.2|0
1603139700000|2020-10-19 20:35:00|24480.1|24450.1|24481.8|24451.8|24483.2|24453.2|24474.4|24444.4|0
1603140000000|2020-10-19 20:40:00|24483.1|24453.1|24481.8|24451.8|24484.3|24454.3|24475.6|24445.6|0
1603140300000|2020-10-19 20:45:00|24483.1|24453.1|24486.1|24456.1|24492.3|24462.3|24479.3|24449.3|0
1603140600000|2020-10-19 20:50:00|24487.3|24457.3|24494.8|24464.8|24497.3|24467.3|24487.3|24457.3|0
1603140900000|2020-10-19 20:55:00|24493.6|24463.6|24493.2|24463.2|24499.8|24469.8|24491.1|24461.1|0
1603141200000|2020-10-19 21:00:00|24493|24463|24488.8|24458.8|24493|24463|24486.8|24456.8|0
1603141500000|2020-10-19 21:05:00|24488.4|24458.4|24486.1|24456.1|24490.1|24460.1|24486.1|24456.1|0
1603141800000|2020-10-19 21:10:00|24485.2|24455.2|24482.4|24452.4|24487.4|24457.4|24478.3|24448.3|0
1603142100000|2020-10-19 21:15:00|24482.2|24452.2|24478.5|24448.5|24482.2|24452.2|24478.5|24448.5|0
1603142400000|2020-10-19 21:20:00|24478.3|24448.3|24478.3|24448.3|24478.8|24448.8|24477.2|24447.2|0
1603142700000|2020-10-19 21:25:00|24478.5|24448.5|24481.8|24451.8|24483.3|24453.3|24477.7|24447.7|0
1603143000000|2020-10-19 21:30:00|24481.5|24451.5|24481.5|24451.5|24481.8|24451.8|24480.7|24450.7|0
1603143300000|2020-10-19 21:35:00|24481.6|24451.6|24482.2|24452.2|24482.7|24452.7|24480|24450|0
1603143600000|2020-10-19 21:40:00|24482.4|24452.4|24481.6|24451.6|24482.4|24452.4|24480.2|24450.2|0
1603143900000|2020-10-19 21:45:00|24480.5|24450.5|24478.8|24448.8|24480.5|24450.5|24477.8|24447.8|0
1603144200000|2020-10-19 21:50:00|24479|24449|24480.1|24450.1|24481.8|24451.8|24478.8|24448.8|0
1603144500000|2020-10-19 21:55:00|24480.3|24450.3|24491.4|24461.4|24491.4|24461.4|24480.3|24450.3|0
1603144800000|2020-10-19 22:00:00|24502.8|24472.8|24502.3|24472.3|24511.3|24481.3|24494.8|24464.8|0
1603145100000|2020-10-19 22:05:00|24503.5|24473.5|24505.6|24475.6|24505.6|24475.6|24493.2|24463.2|0
1603145400000|2020-10-19 22:10:00|24506.2|24476.2|24520.5|24490.5|24528.7|24498.7|24504.4|24474.4|0
1603145700000|2020-10-19 22:15:00|24521.8|24491.8|24518|24488|24523|24493|24518|24488|0
1603146000000|2020-10-19 22:20:00|24519.3|24489.3|24503.4|24473.4|24520.5|24490.5|24503.4|24473.4|0
1603146300000|2020-10-19 22:25:00|24504.6|24474.6|24510.8|24480.8|24512.1|24482.1|24504.6|24474.6|0
1603146600000|2020-10-19 22:30:00|24512.1|24482.1|24508.2|24478.2|24512.1|24482.1|24505.7|24475.7|0
1603146900000|2020-10-19 22:35:00|24506.9|24476.9|24506.7|24476.7|24507.9|24477.9|24504.4|24474.4|0
1603147200000|2020-10-19 22:40:00|24507.9|24477.9|24508|24478|24509.3|24479.3|24504.3|24474.3|0
1603147500000|2020-10-19 22:45:00|24508.6|24478.6|24502|24472|24509.6|24479.6|24502|24472|0
1603147800000|2020-10-19 22:50:00|24503.2|24473.2|24498.7|24468.7|24507|24477|24496.8|24466.8|0
1603148100000|2020-10-19 22:55:00|24500|24470|24504.5|24474.5|24508.2|24478.2|24500|24470|0
1603148400000|2020-10-19 23:00:00|24503.2|24473.2|24508.2|24478.2|24509.5|24479.5|24503.2|24473.2|0
1603148700000|2020-10-19 23:05:00|24507|24477|24505.7|24475.7|24508.2|24478.2|24503.2|24473.2|0
1603149000000|2020-10-19 23:10:00|24505|24475|24502.9|24472.9|24505|24475|24501.6|24471.6|0
1603149300000|2020-10-19 23:15:00|24502.2|24472.2|24506.9|24476.9|24508.2|24478.2|24501.6|24471.6|0
1603149600000|2020-10-19 23:20:00|24506.3|24476.3|24503.3|24473.3|24506.3|24476.3|24499.6|24469.6|0
1603149900000|2020-10-19 23:25:00|24503|24473|24503.1|24473.1|24504|24474|24499|24469|0
1603150200000|2020-10-19 23:30:00|24503.7|24473.7|24499|24469|24505.6|24475.6|24498.1|24468.1|0
1603150500000|2020-10-19 23:35:00|24500.2|24470.2|24501.8|24471.8|24504.3|24474.3|24497.5|24467.5|0
1603150800000|2020-10-19 23:40:00|24503.1|24473.1|24509|24479|24509|24479|24503.1|24473.1|0
1603151100000|2020-10-19 23:45:00|24509.4|24479.4|24503.1|24473.1|24509.4|24479.4|24503.1|24473.1|0
1603151400000|2020-10-19 23:50:00|24504.4|24474.4|24503.5|24473.5|24509.4|24479.4|24503.5|24473.5|0
1603151700000|2020-10-19 23:55:00|24504.7|24474.7|24506|24476|24508.4|24478.4|24503.5|24473.5|0
1603152000000|2020-10-20 00:00:00|24505.3|24475.3|24519|24489|24527.4|24497.4|24504.7|24474.7|0
1603152300000|2020-10-20 00:05:00|24518.3|24488.3|24542|24512|24545.8|24515.8|24515|24485|0
1603152600000|2020-10-20 00:10:00|24543.2|24513.2|24537.1|24507.1|24544.5|24514.5|24535.2|24505.2|0
1603152900000|2020-10-20 00:15:00|24537.7|24507.7|24551.8|24521.8|24555.9|24525.9|24537.1|24507.1|0
1603153200000|2020-10-20 00:20:00|24551.4|24521.4|24543.9|24513.9|24557.4|24527.4|24543.9|24513.9|0
1603153500000|2020-10-20 00:25:00|24545.8|24515.8|24540.2|24510.2|24556.6|24526.6|24540.2|24510.2|0
1603153800000|2020-10-20 00:30:00|24539.6|24509.6|24538|24508|24545.9|24515.9|24537.4|24507.4|0
1603154100000|2020-10-20 00:35:00|24538.6|24508.6|24530|24500|24538.6|24508.6|24530|24500|0
1603154400000|2020-10-20 00:40:00|24530.7|24500.7|24536.3|24506.3|24536.9|24506.9|24525.6|24495.6|0
1603154700000|2020-10-20 00:45:00|24536.6|24506.6|24530.7|24500.7|24542|24512|24525.6|24495.6|0
1603155000000|2020-10-20 00:50:00|24526.9|24496.9|24523.1|24493.1|24531.3|24501.3|24522.5|24492.5|0
1603155300000|2020-10-20 00:55:00|24522.8|24492.8|24514.9|24484.9|24523.1|24493.1|24514.9|24484.9|0
1603155600000|2020-10-20 01:00:00|24515.6|24485.6|24497.3|24467.3|24515.6|24485.6|24496.1|24466.1|0
1603155900000|2020-10-20 01:05:00|24496.7|24466.7|24477.3|24447.3|24503|24473|24471|24441|0
1603156200000|2020-10-20 01:10:00|24476.7|24446.7|24483.6|24453.6|24484.2|24454.2|24466|24436|0
1603156500000|2020-10-20 01:15:00|24493.6|24463.6|24514.9|24509.9|24519.9|24514.9|24439.9|24434.9|3202
1603156800000|2020-10-20 01:20:00|24514.4|24509.4|24529.4|24524.4|24537.9|24532.9|24494.9|24489.9|1892
1603157100000|2020-10-20 01:25:00|24528.9|24523.9|24496.9|24491.9|24535.9|24530.9|24474.9|24469.9|1589
1603157400000|2020-10-20 01:30:00|24495.9|24490.9|24455.4|24450.4|24517.9|24512.9|24434.9|24429.9|4977
1603157700000|2020-10-20 01:35:00|24453.9|24448.9|24431.9|24426.9|24477.9|24472.9|24427.9|24422.9|3240
1603158000000|2020-10-20 01:40:00|24430.9|24425.9|24463.4|24458.4|24469.4|24464.4|24412.9|24407.9|3618
1603158300000|2020-10-20 01:45:00|24464.9|24459.9|24492.9|24487.9|24526.4|24521.4|24453.9|24448.9|3434
1603158600000|2020-10-20 01:50:00|24491.9|24486.9|24485.9|24480.9|24505.9|24500.9|24458.9|24453.9|2138
1603158900000|2020-10-20 01:55:00|24488.9|24483.9|24473.4|24468.4|24498.4|24493.4|24450.9|24445.9|1808
1603159200000|2020-10-20 02:00:00|24472.9|24467.9|24474.4|24469.4|24497.4|24492.4|24453.4|24448.4|1717
1603159500000|2020-10-20 02:05:00|24471.9|24466.9|24532.9|24527.9|24535.4|24530.4|24464.9|24459.9|2024
1603159800000|2020-10-20 02:10:00|24534.4|24529.4|24557.9|24552.9|24567.4|24562.4|24518.9|24513.9|2993
1603160100000|2020-10-20 02:15:00|24556.9|24551.9|24556.9|24551.9|24572.4|24567.4|24547.9|24542.9|1632
1603160400000|2020-10-20 02:20:00|24556.4|24551.4|24558.9|24553.9|24577.4|24572.4|24538.4|24533.4|1566
1603160700000|2020-10-20 02:25:00|24557.9|24552.9|24529.4|24524.4|24560.9|24555.9|24514.9|24509.9|1762
1603161000000|2020-10-20 02:30:00|24528.4|24523.4|24501.4|24496.4|24531.9|24526.9|24484.4|24479.4|1765
1603161300000|2020-10-20 02:35:00|24500.9|24495.9|24501.4|24496.4|24511.4|24506.4|24494.4|24489.4|908
1603161600000|2020-10-20 02:40:00|24501.9|24496.9|24512.9|24507.9|24526.4|24521.4|24486.9|24481.9|1440
1603161900000|2020-10-20 02:45:00|24511.9|24506.9|24507.4|24502.4|24526.9|24521.9|24497.4|24492.4|1125
1603162200000|2020-10-20 02:50:00|24508.9|24503.9|24484.9|24479.9|24510.4|24505.4|24463.4|24458.4|1791
1603162500000|2020-10-20 02:55:00|24485.4|24480.4|24520.9|24515.9|24547.4|24542.4|24484.9|24479.9|1932
1603162800000|2020-10-20 03:00:00|24520.4|24515.4|24531.4|24526.4|24537.9|24532.9|24510.9|24505.9|947
1603163100000|2020-10-20 03:05:00|24531.9|24526.9|24523.9|24518.9|24539.9|24534.9|24517.4|24512.4|773
1603163400000|2020-10-20 03:10:00|24524.4|24519.4|24502.9|24497.9|24535.9|24530.9|24501.9|24496.9|1060
1603163700000|2020-10-20 03:15:00|24501.9|24496.9|24490.4|24485.4|24511.9|24506.9|24483.4|24478.4|1000
1603164000000|2020-10-20 03:20:00|24490.9|24485.9|24479.9|24474.9|24510.9|24505.9|24476.9|24471.9|1071
1603164300000|2020-10-20 03:25:00|24480.4|24475.4|24468.4|24463.4|24482.9|24477.9|24451.9|24446.9|1338
1603164600000|2020-10-20 03:30:00|24467.9|24462.9|24476.9|24471.9|24479.9|24474.9|24459.4|24454.4|919
1603164900000|2020-10-20 03:35:00|24478.4|24473.4|24480.9|24475.9|24489.9|24484.9|24474.9|24469.9|666
1603165200000|2020-10-20 03:40:00|24481.4|24476.4|24489.9|24484.9|24490.9|24485.9|24477.4|24472.4|402
1603165500000|2020-10-20 03:45:00|24490.4|24485.4|24498.9|24493.9|24506.4|24501.4|24483.4|24478.4|473
1603165800000|2020-10-20 03:50:00|24499.4|24494.4|24475.9|24470.9|24499.9|24494.9|24472.4|24467.4|476
1603166100000|2020-10-20 03:55:00|24475.4|24470.4|24489.9|24484.9|24496.4|24491.4|24473.9|24468.9|457
1603166400000|2020-10-20 04:00:00|24506.7|24476.7|24503.8|24473.8|24507.2|24477.2|24498.7|24468.7|1
1603166700000|2020-10-20 04:05:00|24503.5|24473.5|24490.6|24460.6|24503.5|24473.5|24489.9|24459.9|0
1603167000000|2020-10-20 04:10:00|24492.5|24462.5|24490.4|24460.4|24495|24465|24482.4|24452.4|0
1603167300000|2020-10-20 04:15:00|24490.7|24460.7|24491|24461|24491.3|24461.3|24489.4|24459.4|0
1603167600000|2020-10-20 04:20:00|24491.3|24461.3|24494.8|24464.8|24498.8|24468.8|24490.1|24460.1|0
1603167900000|2020-10-20 04:25:00|24496.7|24466.7|24499.2|24469.2|24499.8|24469.8|24492.9|24462.9|0
1603168200000|2020-10-20 04:30:00|24498.8|24468.8|24477.7|24447.7|24498.8|24468.8|24474.6|24444.6|0
1603168500000|2020-10-20 04:35:00|24477.4|24447.4|24483.6|24453.6|24485.6|24455.6|24471.1|24441.1|0
1603168800000|2020-10-20 04:40:00|24483|24453|24483.8|24453.8|24486.4|24456.4|24479.2|24449.2|0
1603169100000|2020-10-20 04:45:00|24481.9|24451.9|24481|24451|24486|24456|24476.9|24446.9|0
1603169400000|2020-10-20 04:50:00|24480.7|24450.7|24480.1|24450.1|24482.2|24452.2|24479.4|24449.4|0
1603169700000|2020-10-20 04:55:00|24480.7|24450.7|24473.8|24443.8|24480.7|24450.7|24467.5|24437.5|0
1603170000000|2020-10-20 05:00:00|24474.4|24444.4|24472.9|24467.9|24476.4|24471.4|24446.4|24441.4|1549
1603170300000|2020-10-20 05:05:00|24473.9|24468.9|24480.9|24475.9|24495.9|24490.9|24473.9|24468.9|695
1603170600000|2020-10-20 05:10:00|24480.4|24475.4|24497.9|24492.9|24505.9|24500.9|24473.4|24468.4|847
1603170900000|2020-10-20 05:15:00|24498.9|24493.9|24474.4|24469.4|24502.4|24497.4|24471.4|24466.4|747
1603171200000|2020-10-20 05:20:00|24473.9|24468.9|24467.4|24462.4|24484.9|24479.9|24461.4|24456.4|778
1603171500000|2020-10-20 05:25:00|24466.9|24461.9|24465.4|24460.4|24473.4|24468.4|24457.4|24452.4|538
1603171800000|2020-10-20 05:30:00|24464.9|24459.9|24455.4|24450.4|24465.9|24460.9|24443.9|24438.9|762
1603172100000|2020-10-20 05:35:00|24455.9|24450.9|24447.9|24442.9|24455.9|24450.9|24442.4|24437.4|511
1603172400000|2020-10-20 05:40:00|24447.4|24442.4|24460.9|24455.9|24466.9|24461.9|24446.4|24441.4|733
1603172700000|2020-10-20 05:45:00|24461.4|24456.4|24476.9|24471.9|24477.9|24472.9|24458.9|24453.9|452
1603173000000|2020-10-20 05:50:00|24476.4|24471.4|24487.9|24482.9|24488.4|24483.4|24467.9|24462.9|500
1603173300000|2020-10-20 05:55:00|24488.4|24483.4|24494.4|24489.4|24499.9|24494.9|24484.9|24479.9|902
1603173600000|2020-10-20 06:00:00|24494.9|24489.9|24479.4|24474.4|24495.4|24490.4|24475.9|24470.9|788
1603173900000|2020-10-20 06:05:00|24479.9|24474.9|24481.9|24476.9|24484.4|24479.4|24470.9|24465.9|480
1603174200000|2020-10-20 06:10:00|24482.4|24477.4|24485.9|24480.9|24494.4|24489.4|24482.4|24477.4|421
1603174500000|2020-10-20 06:15:00|24486.4|24481.4|24481.9|24476.9|24494.9|24489.9|24479.4|24474.4|465
1603174800000|2020-10-20 06:20:00|24482.4|24477.4|24506.4|24501.4|24516.9|24511.9|24475.4|24470.4|991
1603175100000|2020-10-20 06:25:00|24505.9|24500.9|24489.4|24484.4|24508.4|24503.4|24482.4|24477.4|1213
1603175400000|2020-10-20 06:30:00|24489.9|24484.9|24498.4|24493.4|24504.4|24499.4|24484.9|24479.9|879
1603175700000|2020-10-20 06:35:00|24497.9|24492.9|24497.9|24492.9|24502.9|24497.9|24488.9|24483.9|335
1603176000000|2020-10-20 06:40:00|24498.4|24493.4|24496.9|24491.9|24501.9|24496.9|24491.9|24486.9|261
1603176300000|2020-10-20 06:45:00|24497.4|24492.4|24493.9|24488.9|24499.4|24494.4|24486.4|24481.4|335
1603176600000|2020-10-20 06:50:00|24493.4|24488.4|24494.4|24489.4|24494.4|24489.4|24481.4|24476.4|387
1603176900000|2020-10-20 06:55:00|24493.9|24488.9|24496.4|24491.4|24499.4|24494.4|24487.9|24482.9|414
1603177200000|2020-10-20 07:00:00|24495.9|24490.9|24496.9|24491.9|24516.9|24511.9|24492.9|24487.9|856
1603177500000|2020-10-20 07:05:00|24496.4|24491.4|24524.9|24519.9|24525.4|24520.4|24489.9|24484.9|826
1603177800000|2020-10-20 07:10:00|24524.4|24519.4|24510.4|24505.4|24527.4|24522.4|24505.4|24500.4|566
1603178100000|2020-10-20 07:15:00|24510.9|24505.9|24501.4|24496.4|24513.4|24508.4|24485.9|24480.9|1261
1603178400000|2020-10-20 07:20:00|24501.9|24496.9|24502.9|24497.9|24515.9|24510.9|24496.4|24491.4|578
1603178700000|2020-10-20 07:25:00|24502.4|24497.4|24510.4|24505.4|24513.4|24508.4|24499.4|24494.4|520
1603179000000|2020-10-20 07:30:00|24510.9|24505.9|24513.9|24508.9|24516.4|24511.4|24500.9|24495.9|424
1603179300000|2020-10-20 07:35:00|24512.9|24507.9|24501.9|24496.9|24514.9|24509.9|24487.4|24482.4|546
1603179600000|2020-10-20 07:40:00|24502.4|24497.4|24528.4|24523.4|24532.4|24527.4|24501.9|24496.9|700
1603179900000|2020-10-20 07:45:00|24527.9|24522.9|24539.9|24534.9|24539.9|24534.9|24524.9|24519.9|593
1603180200000|2020-10-20 07:50:00|24540.9|24535.9|24540.9|24535.9|24550.9|24545.9|24534.9|24529.9|850
1603180500000|2020-10-20 07:55:00|24541.9|24536.9|24538.4|24533.4|24547.9|24542.9|24535.4|24530.4|714
1603180800000|2020-10-20 08:00:00|24538.9|24533.9|24545.4|24540.4|24547.4|24542.4|24533.4|24528.4|688
1603181100000|2020-10-20 08:05:00|24544.9|24539.9|24503.9|24498.9|24546.4|24541.4|24503.9|24498.9|1227
1603181400000|2020-10-20 08:10:00|24503.4|24498.4|24490.9|24485.9|24513.4|24508.4|24490.9|24485.9|904
1603181700000|2020-10-20 08:15:00|24491.4|24486.4|24504.9|24499.9|24506.9|24501.9|24483.9|24478.9|832
1603182000000|2020-10-20 08:20:00|24504.4|24499.4|24518.9|24513.9|24521.4|24516.4|24503.4|24498.4|498
1603182300000|2020-10-20 08:25:00|24518.4|24513.4|24508.9|24503.9|24522.9|24517.9|24502.9|24497.9|778
1603182600000|2020-10-20 08:30:00|24518.9|24488.9|24521.9|24491.9|24523.9|24493.9|24508.2|24478.2|0
1603182900000|2020-10-20 08:35:00|24521.6|24491.6|24516|24486|24532.9|24502.9|24511|24481|0
1603183200000|2020-10-20 08:40:00|24515.4|24485.4|24512.2|24482.2|24521.6|24491.6|24508.1|24478.1|0
1603183500000|2020-10-20 08:45:00|24511.9|24481.9|24509.3|24479.3|24518.8|24488.8|24503.7|24473.7|0
1603183800000|2020-10-20 08:50:00|24509.6|24479.6|24504.7|24474.7|24516|24486|24499.8|24469.8|0
1603184100000|2020-10-20 08:55:00|24505.3|24475.3|24507.8|24477.8|24512.5|24482.5|24499.3|24469.3|0
1603184400000|2020-10-20 09:00:00|24511.6|24481.6|24521.1|24491.1|24525.5|24495.5|24503.1|24473.1|0
1603184700000|2020-10-20 09:05:00|24520.4|24490.4|24527.6|24497.6|24532.6|24502.6|24520.4|24490.4|0
1603185000000|2020-10-20 09:10:00|24528.2|24498.2|24507.9|24477.9|24533.2|24503.2|24503.5|24473.5|0
1603185300000|2020-10-20 09:15:00|24499.9|24491.9|24510.4|24502.4|24521.4|24513.4|24499.9|24491.9|211
1603185600000|2020-10-20 09:20:00|24510.9|24502.9|24503.4|24495.4|24514.4|24506.4|24502.9|24494.9|93
1603185900000|2020-10-20 09:25:00|24503.9|24495.9|24510.9|24502.9|24511.9|24503.9|24495.9|24487.9|74
1603186200000|2020-10-20 09:30:00|24511.4|24503.4|24508.4|24500.4|24513.4|24505.4|24504.4|24496.4|41
1603186500000|2020-10-20 09:35:00|24508.9|24500.9|24503.4|24495.4|24510.9|24502.9|24498.9|24490.9|76
1603186800000|2020-10-20 09:40:00|24502.9|24494.9|24505.4|24497.4|24508.9|24500.9|24502.9|24494.9|104
1603187100000|2020-10-20 09:45:00|24504.9|24496.9|24499.9|24491.9|24510.4|24502.4|24497.9|24489.9|90
1603187400000|2020-10-20 09:50:00|24500.4|24492.4|24508.9|24500.9|24509.4|24501.4|24500.4|24492.4|52
1603187700000|2020-10-20 09:55:00|24509.4|24501.4|24514.9|24506.9|24517.4|24509.4|24507.9|24499.9|81
1603188000000|2020-10-20 10:00:00|24515.4|24507.4|24508.4|24500.4|24519.4|24511.4|24507.9|24499.9|69
1603188300000|2020-10-20 10:05:00|24507.9|24499.9|24515.4|24507.4|24518.9|24510.9|24506.4|24498.4|42
1603188600000|2020-10-20 10:10:00|24515.9|24507.9|24513.4|24505.4|24519.4|24511.4|24512.9|24504.9|63
1603188900000|2020-10-20 10:15:00|24513.9|24505.9|24511.4|24503.4|24515.9|24507.9|24511.4|24503.4|41
1603189200000|2020-10-20 10:20:00|24511.9|24503.9|24515.4|24507.4|24518.9|24510.9|24511.4|24503.4|49
1603189500000|2020-10-20 10:25:00|24515.9|24507.9|24533.4|24525.4|24534.9|24526.9|24514.9|24506.9|107
1603189800000|2020-10-20 10:30:00|24533.9|24525.9|24529.9|24521.9|24536.9|24528.9|24527.4|24519.4|95
1603190100000|2020-10-20 10:35:00|24530.4|24522.4|24523.4|24515.4|24530.9|24522.9|24522.4|24514.4|44
1603190400000|2020-10-20 10:40:00|24522.9|24514.9|24520.4|24512.4|24526.4|24518.4|24518.9|24510.9|51
1603190700000|2020-10-20 10:45:00|24520.9|24512.9|24519.4|24511.4|24526.4|24518.4|24519.4|24511.4|44
1603191000000|2020-10-20 10:50:00|24518.9|24510.9|24526.4|24518.4|24527.9|24519.9|24518.9|24510.9|16
1603191300000|2020-10-20 10:55:00|24526.9|24518.9|24526.4|24518.4|24527.9|24519.9|24521.4|24513.4|30
1603191600000|2020-10-20 11:00:00|24526.9|24518.9|24525.9|24517.9|24529.4|24521.4|24522.4|24514.4|62
1603191900000|2020-10-20 11:05:00|24526.9|24518.9|24530.4|24522.4|24533.4|24525.4|24526.9|24518.9|36
1603192200000|2020-10-20 11:10:00|24529.9|24521.9|24526.4|24518.4|24532.9|24524.9|24526.4|24518.4|68
1603192500000|2020-10-20 11:15:00|24525.4|24517.4|24530.9|24522.9|24531.9|24523.9|24523.9|24515.9|65
1603192800000|2020-10-20 11:20:00|24530.4|24522.4|24523.4|24515.4|24531.4|24523.4|24522.4|24514.4|35
1603193100000|2020-10-20 11:25:00|24522.9|24514.9|24523.4|24515.4|24524.4|24516.4|24520.9|24512.9|32
1603193400000|2020-10-20 11:30:00|24522.9|24514.9|24511.9|24503.9|24523.4|24515.4|24510.9|24502.9|93
1603193700000|2020-10-20 11:35:00|24511.4|24503.4|24508.9|24500.9|24511.4|24503.4|24505.9|24497.9|67
1603194000000|2020-10-20 11:40:00|24508.4|24500.4|24503.9|24495.9|24509.4|24501.4|24503.4|24495.4|165
1603194300000|2020-10-20 11:45:00|24503.4|24495.4|24497.4|24489.4|24505.4|24497.4|24495.9|24487.9|122
1603194600000|2020-10-20 11:50:00|24497.9|24489.9|24500.9|24492.9|24500.9|24492.9|24494.4|24486.4|50
1603194900000|2020-10-20 11:55:00|24501.4|24493.4|24508.4|24500.4|24508.4|24500.4|24499.4|24491.4|61
1603195200000|2020-10-20 12:00:00|24506.4|24498.4|24499.4|24491.4|24506.9|24498.9|24491.4|24483.4|258
1603195500000|2020-10-20 12:05:00|24499.9|24491.9|24495.9|24487.9|24504.4|24496.4|24495.9|24487.9|65
1603195800000|2020-10-20 12:10:00|24496.4|24488.4|24493.4|24485.4|24497.4|24489.4|24487.9|24479.9|141
1603196100000|2020-10-20 12:15:00|24492.9|24484.9|24474.9|24466.9|24494.9|24486.9|24474.9|24466.9|220
1603196400000|2020-10-20 12:20:00|24475.4|24467.4|24471.4|24463.4|24482.9|24474.9|24469.4|24461.4|185
1603196700000|2020-10-20 12:25:00|24471.9|24463.9|24479.9|24471.9|24481.9|24473.9|24466.4|24458.4|146
1603197000000|2020-10-20 12:30:00|24480.4|24472.4|24482.4|24474.4|24483.9|24475.9|24475.9|24467.9|57
1603197300000|2020-10-20 12:35:00|24482.9|24474.9|24489.4|24481.4|24490.9|24482.9|24481.4|24473.4|159
1603197600000|2020-10-20 12:40:00|24489.9|24481.9|24496.4|24488.4|24498.4|24490.4|24489.4|24481.4|73
1603197900000|2020-10-20 12:45:00|24495.9|24487.9|24504.9|24496.9|24508.4|24500.4|24493.4|24485.4|107
1603198200000|2020-10-20 12:50:00|24504.4|24496.4|24505.4|24497.4|24508.4|24500.4|24501.9|24493.9|44
1603198500000|2020-10-20 12:55:00|24504.9|24496.9|24500.9|24492.9|24506.9|24498.9|24498.4|24490.4|80
1603198800000|2020-10-20 13:00:00|24499.9|24491.9|24497.4|24489.4|24501.4|24493.4|24491.9|24483.9|76
1603199100000|2020-10-20 13:05:00|24497.9|24489.9|24500.9|24492.9|24501.9|24493.9|24492.9|24484.9|50
1603199400000|2020-10-20 13:10:00|24501.4|24493.4|24489.9|24481.9|24501.9|24493.9|24487.4|24479.4|71
1603199700000|2020-10-20 13:15:00|24489.4|24481.4|24490.4|24482.4|24494.4|24486.4|24488.9|24480.9|70
1603200000000|2020-10-20 13:20:00|24490.9|24482.9|24491.4|24483.4|24493.4|24485.4|24488.9|24480.9|57
1603200300000|2020-10-20 13:25:00|24490.9|24482.9|24492.4|24484.4|24492.9|24484.9|24488.4|24480.4|43
1603200600000|2020-10-20 13:30:00|24491.9|24483.9|24506.9|24498.9|24519.4|24511.4|24482.4|24474.4|402
1603200900000|2020-10-20 13:35:00|24507.4|24499.4|24502.9|24494.9|24516.9|24508.9|24482.4|24474.4|290
1603201200000|2020-10-20 13:40:00|24504.4|24496.4|24525.4|24517.4|24527.4|24519.4|24499.4|24491.4|243
1603201500000|2020-10-20 13:45:00|24525.9|24517.9|24532.4|24524.4|24538.9|24530.9|24523.4|24515.4|267
1603201800000|2020-10-20 13:50:00|24532.9|24524.9|24547.9|24539.9|24556.9|24548.9|24518.4|24510.4|519
1603202100000|2020-10-20 13:55:00|24546.4|24538.4|24558.4|24550.4|24559.4|24551.4|24541.9|24533.9|205
1603202400000|2020-10-20 14:00:00|24557.9|24549.9|24569.4|24561.4|24572.4|24564.4|24555.4|24547.4|356
1603202700000|2020-10-20 14:05:00|24569.9|24561.9|24577.4|24569.4|24579.4|24571.4|24564.9|24556.9|301
1603203000000|2020-10-20 14:10:00|24577.9|24569.9|24577.9|24569.9|24598.4|24590.4|24570.9|24562.9|445
1603203300000|2020-10-20 14:15:00|24578.4|24570.4|24574.4|24566.4|24583.9|24575.9|24565.4|24557.4|269
1603203600000|2020-10-20 14:20:00|24575.9|24567.9|24565.4|24557.4|24582.9|24574.9|24565.4|24557.4|135
1603203900000|2020-10-20 14:25:00|24565.9|24557.9|24559.4|24551.4|24567.4|24559.4|24549.9|24541.9|222
1603204200000|2020-10-20 14:30:00|24559.9|24551.9|24571.4|24563.4|24577.9|24569.9|24557.9|24549.9|179
1603204500000|2020-10-20 14:35:00|24571.9|24563.9|24575.4|24567.4|24587.9|24579.9|24565.9|24557.9|195
1603204800000|2020-10-20 14:40:00|24575.9|24567.9|24569.4|24561.4|24584.9|24576.9|24563.9|24555.9|214
1603205100000|2020-10-20 14:45:00|24569.9|24561.9|24559.4|24551.4|24573.9|24565.9|24553.4|24545.4|263
1603205400000|2020-10-20 14:50:00|24559.9|24551.9|24572.4|24564.4|24573.4|24565.4|24557.4|24549.4|129
1603205700000|2020-10-20 14:55:00|24571.9|24563.9|24558.4|24550.4|24573.9|24565.9|24558.4|24550.4|125
1603206000000|2020-10-20 15:00:00|24555.9|24547.9|24541.9|24533.9|24562.9|24554.9|24533.9|24525.9|364
1603206300000|2020-10-20 15:05:00|24541.4|24533.4|24550.9|24542.9|24550.9|24542.9|24538.4|24530.4|159
1603206600000|2020-10-20 15:10:00|24550.4|24542.4|24546.4|24538.4|24555.9|24547.9|24543.9|24535.9|125
1603206900000|2020-10-20 15:15:00|24545.9|24537.9|24551.4|24543.4|24554.4|24546.4|24540.4|24532.4|160
1603207200000|2020-10-20 15:20:00|24551.9|24543.9|24547.9|24539.9|24558.4|24550.4|24545.9|24537.9|163
1603207500000|2020-10-20 15:25:00|24549.9|24541.9|24547.9|24539.9|24554.4|24546.4|24546.9|24538.9|69
1603207800000|2020-10-20 15:30:00|24548.4|24540.4|24529.4|24521.4|24551.4|24543.4|24529.4|24521.4|155
1603208100000|2020-10-20 15:35:00|24530.9|24522.9|24548.4|24540.4|24549.4|24541.4|24530.4|24522.4|149
1603208400000|2020-10-20 15:40:00|24547.9|24539.9|24550.4|24542.4|24554.4|24546.4|24544.9|24536.9|80
1603208700000|2020-10-20 15:45:00|24550.9|24542.9|24550.4|24542.4|24555.4|24547.4|24547.4|24539.4|98
1603209000000|2020-10-20 15:50:00|24550.9|24542.9|24553.9|24545.9|24557.4|24549.4|24548.4|24540.4|41
1603209300000|2020-10-20 15:55:00|24554.4|24546.4|24565.9|24557.9|24565.9|24557.9|24552.4|24544.4|78
1603209600000|2020-10-20 16:00:00|24565.4|24557.4|24565.4|24557.4|24565.4|24557.4|24555.9|24547.9|85
1603209900000|2020-10-20 16:05:00|24564.9|24556.9|24557.9|24549.9|24567.4|24559.4|24557.9|24549.9|51
1603210200000|2020-10-20 16:10:00|24558.9|24550.9|24557.4|24549.4|24560.4|24552.4|24552.9|24544.9|71
1603210500000|2020-10-20 16:15:00|24557.9|24549.9|24554.4|24546.4|24563.4|24555.4|24553.9|24545.9|29
1603210800000|2020-10-20 16:20:00|24554.9|24546.9|24549.9|24541.9|24555.4|24547.4|24548.9|24540.9|41
1603211100000|2020-10-20 16:25:00|24550.4|24542.4|24541.9|24533.9|24551.4|24543.4|24541.9|24533.9|47
1603211400000|2020-10-20 16:30:00|24541.4|24533.4|24565.9|24557.9|24568.4|24560.4|24531.9|24523.9|280
1603211700000|2020-10-20 16:35:00|24566.4|24558.4|24562.4|24554.4|24569.4|24561.4|24558.4|24550.4|123
1603212000000|2020-10-20 16:40:00|24562.9|24554.9|24567.4|24559.4|24569.4|24561.4|24561.9|24553.9|62
1603212300000|2020-10-20 16:45:00|24567.9|24559.9|24575.4|24567.4|24595.4|24587.4|24567.4|24559.4|279
1603212600000|2020-10-20 16:50:00|24575.9|24567.9|24569.9|24561.9|24582.4|24574.4|24565.9|24557.9|75
1603212900000|2020-10-20 16:55:00|24569.4|24561.4|24576.9|24568.9|24577.4|24569.4|24565.4|24557.4|102
1603213200000|2020-10-20 17:00:00|24577.4|24569.4|24588.9|24580.9|24590.4|24582.4|24573.4|24565.4|131
1603213500000|2020-10-20 17:05:00|24586.9|24578.9|24588.4|24580.4|24597.4|24589.4|24585.9|24577.9|91
1603213800000|2020-10-20 17:10:00|24588.9|24580.9|24601.9|24593.9|24606.4|24598.4|24585.9|24577.9|130
1603214100000|2020-10-20 17:15:00|24602.4|24594.4|24605.4|24597.4|24608.4|24600.4|24598.4|24590.4|123
1603214400000|2020-10-20 17:20:00|24604.9|24596.9|24616.4|24608.4|24617.9|24609.9|24603.4|24595.4|104
1603214700000|2020-10-20 17:25:00|24615.9|24607.9|24612.9|24604.9|24619.9|24611.9|24611.4|24603.4|50
1603215000000|2020-10-20 17:30:00|24613.9|24605.9|24618.4|24610.4|24621.9|24613.9|24613.9|24605.9|89
1603215300000|2020-10-20 17:35:00|24618.9|24610.9|24625.4|24617.4|24627.9|24619.9|24617.9|24609.9|87
1603215600000|2020-10-20 17:40:00|24624.9|24616.9|24635.9|24627.9|24638.9|24630.9|24622.9|24614.9|111
1603215900000|2020-10-20 17:45:00|24636.4|24628.4|24638.4|24630.4|24642.9|24634.9|24633.9|24625.9|116
1603216200000|2020-10-20 17:50:00|24637.9|24629.9|24623.4|24615.4|24637.9|24629.9|24623.4|24615.4|78
1603216500000|2020-10-20 17:55:00|24624.9|24616.9|24604.4|24596.4|24625.9|24617.9|24595.4|24587.4|136
1603216800000|2020-10-20 18:00:00|24604.9|24596.9|24611.4|24603.4|24618.4|24610.4|24603.9|24595.9|78
1603217100000|2020-10-20 18:05:00|24611.9|24603.9|24602.4|24594.4|24615.4|24607.4|24590.4|24582.4|82
1603217400000|2020-10-20 18:10:00|24602.9|24594.9|24613.9|24605.9|24613.9|24605.9|24600.9|24592.9|26
1603217700000|2020-10-20 18:15:00|24613.4|24605.4|24622.4|24614.4|24623.4|24615.4|24612.9|24604.9|36
1603218000000|2020-10-20 18:20:00|24621.9|24613.9|24611.9|24603.9|24625.4|24617.4|24608.4|24600.4|68
1603218300000|2020-10-20 18:25:00|24612.9|24604.9|24612.4|24604.4|24621.4|24613.4|24609.9|24601.9|32
1603218600000|2020-10-20 18:30:00|24611.9|24603.9|24615.4|24607.4|24618.4|24610.4|24608.9|24600.9|47
1603218900000|2020-10-20 18:35:00|24615.9|24607.9|24601.4|24593.4|24615.9|24607.9|24595.4|24587.4|88
1603219200000|2020-10-20 18:40:00|24601.9|24593.9|24595.4|24587.4|24607.4|24599.4|24592.9|24584.9|79
1603219500000|2020-10-20 18:45:00|24594.9|24586.9|24596.9|24588.9|24603.4|24595.4|24585.4|24577.4|149
1603219800000|2020-10-20 18:50:00|24597.4|24589.4|24577.4|24569.4|24600.9|24592.9|24574.4|24566.4|153
1603220100000|2020-10-20 18:55:00|24575.9|24567.9|24575.7|24545.7|24577.9|24569.9|24557.4|24545.5|312
1603220400000|2020-10-20 19:00:00|24576.2|24546.2|24591.1|24561.1|24591.4|24561.4|24573.6|24543.6|0
1603220700000|2020-10-20 19:05:00|24591.4|24561.4|24547.7|24517.7|24592.8|24562.8|24546.7|24516.7|0
1603221000000|2020-10-20 19:10:00|24548|24518|24548.3|24518.3|24550.9|24520.9|24522.8|24492.8|0
1603221300000|2020-10-20 19:15:00|24547.6|24517.6|24553.7|24523.7|24557.3|24527.3|24512.5|24482.5|0
1603221600000|2020-10-20 19:20:00|24554|24524|24561.8|24531.8|24563.2|24533.2|24539.2|24509.2|0
1603221900000|2020-10-20 19:25:00|24561.3|24531.3|24567.8|24537.8|24570.6|24540.6|24555|24525|0
1603222200000|2020-10-20 19:30:00|24568|24538|24554.9|24524.9|24568.5|24538.5|24546.2|24516.2|0
1603222500000|2020-10-20 19:35:00|24554.8|24524.8|24542.8|24512.8|24555.5|24525.5|24532|24502|0
1603222800000|2020-10-20 19:40:00|24543.3|24513.3|24583.6|24553.6|24586.7|24556.7|24543|24513|0
1603223100000|2020-10-20 19:45:00|24583.7|24553.7|24571.4|24541.4|24583.7|24553.7|24567.8|24537.8|0
1603223400000|2020-10-20 19:50:00|24570.2|24540.2|24556.5|24526.5|24576.9|24546.9|24544.4|24514.4|0
1603223700000|2020-10-20 19:55:00|24556.2|24526.2|24491.2|24461.2|24556.5|24526.5|24489.9|24459.9|0
1603224000000|2020-10-20 20:00:00|24488.7|24458.7|24482.3|24452.3|24493.8|24463.8|24459|24429|0
1603224300000|2020-10-20 20:05:00|24481.1|24451.1|24479.1|24449.1|24490.2|24460.2|24467.7|24437.7|0
1603224600000|2020-10-20 20:10:00|24480.3|24450.3|24479|24449|24505.3|24475.3|24477.2|24447.2|0
1603224900000|2020-10-20 20:15:00|24478|24448|24476.8|24446.8|24480.4|24450.4|24476.8|24446.8|0
1603225200000|2020-10-20 20:20:00|24477.5|24447.5|24478|24448|24478.7|24448.7|24475.5|24445.5|0
1603225500000|2020-10-20 20:25:00|24478.6|24448.6|24477.9|24447.9|24479.1|24449.1|24477.3|24447.3|0
1603225800000|2020-10-20 20:30:00|24480.5|24450.5|24481.4|24451.4|24499.1|24469.1|24457.9|24427.9|0
1603226100000|2020-10-20 20:35:00|24482.6|24452.6|24430.5|24400.5|24482.6|24452.6|24428|24398|0
1603226400000|2020-10-20 20:40:00|24431.7|24401.7|24448.8|24418.8|24448.8|24418.8|24419.6|24389.6|0
1603226700000|2020-10-20 20:45:00|24450|24420|24472.5|24442.5|24482.4|24452.4|24447.6|24417.6|0
1603227000000|2020-10-20 20:50:00|24471.2|24441.2|24475|24445|24483.7|24453.7|24471.2|24441.2|0
1603227300000|2020-10-20 20:55:00|24473.7|24443.7|24470.1|24440.1|24477.5|24447.5|24465|24435|0
1603227600000|2020-10-20 21:00:00|24470.5|24440.5|24471.5|24441.5|24475.5|24445.5|24469.2|24439.2|0
1603227900000|2020-10-20 21:05:00|24471.7|24441.7|24472.4|24442.4|24477.3|24447.3|24471.6|24441.6|0
1603228200000|2020-10-20 21:10:00|24473.1|24443.1|24476|24446|24477.7|24447.7|24473.1|24443.1|0
1603228500000|2020-10-20 21:15:00|24475.7|24445.7|24476|24446|24477.3|24447.3|24472.4|24442.4|0
1603228800000|2020-10-20 21:20:00|24477|24447|24483.8|24453.8|24483.8|24453.8|24477|24447|0
1603229100000|2020-10-20 21:25:00|24484|24454|24486.3|24456.3|24486.3|24456.3|24483.8|24453.8|0
1603229400000|2020-10-20 21:30:00|24486.5|24456.5|24486.7|24456.7|24488.5|24458.5|24485.3|24455.3|0
1603229700000|2020-10-20 21:35:00|24486.2|24456.2|24486.3|24456.3|24487.2|24457.2|24484.9|24454.9|0
1603230000000|2020-10-20 21:40:00|24486|24456|24488.5|24458.5|24489|24459|24486|24456|0
1603230300000|2020-10-20 21:45:00|24488.3|24458.3|24487.8|24457.8|24488.7|24458.7|24487.8|24457.8|0
1603230600000|2020-10-20 21:50:00|24488.7|24458.7|24494.1|24464.1|24494.1|24464.1|24487.8|24457.8|0
1603230900000|2020-10-20 21:55:00|24492.8|24462.8|24497|24467|24500.9|24470.9|24492.8|24462.8|0
1603231200000|2020-10-20 22:00:00|24521.8|24491.8|24542.2|24512.2|24544.7|24514.7|24506.8|24476.8|0
1603231500000|2020-10-20 22:05:00|24543.4|24513.4|24540.3|24510.3|24544.8|24514.8|24536.1|24506.1|0
1603231800000|2020-10-20 22:10:00|24541.5|24511.5|24546.8|24516.8|24548.1|24518.1|24541.5|24511.5|0
1603232100000|2020-10-20 22:15:00|24548.1|24518.1|24536.8|24506.8|24553.1|24523.1|24531.9|24501.9|0
1603232400000|2020-10-20 22:20:00|24538.1|24508.1|24532.7|24502.7|24540.6|24510.6|24529|24499|0
1603232700000|2020-10-20 22:25:00|24532.1|24502.1|24517.7|24487.7|24534|24504|24514|24484|0
1603233000000|2020-10-20 22:30:00|24519|24489|24518.7|24488.7|24526.2|24496.2|24516.2|24486.2|0
1603233300000|2020-10-20 22:35:00|24517.4|24487.4|24528.7|24498.7|24529.9|24499.9|24517.4|24487.4|0
1603233600000|2020-10-20 22:40:00|24528|24498|24531.4|24501.4|24532.7|24502.7|24522.4|24492.4|0
1603233900000|2020-10-20 22:45:00|24530.8|24500.8|24533.9|24503.9|24533.9|24503.9|24530.2|24500.2|0
1603234200000|2020-10-20 22:50:00|24533.3|24503.3|24511.5|24481.5|24533.3|24503.3|24502.7|24472.7|0
1603234500000|2020-10-20 22:55:00|24512.1|24482.1|24554.3|24524.3|24561.8|24531.8|24510.8|24480.8|0
1603234800000|2020-10-20 23:00:00|24555.5|24525.5|24571.4|24541.4|24579.6|24549.6|24545.5|24515.5|0
1603235100000|2020-10-20 23:05:00|24570.8|24540.8|24582.1|24552.1|24587.1|24557.1|24566.4|24536.4|0
1603235400000|2020-10-20 23:10:00|24582.7|24552.7|24575.7|24545.7|24587.4|24557.4|24575.7|24545.7|0
1603235700000|2020-10-20 23:15:00|24576.3|24546.3|24583.5|24553.5|24589.8|24559.8|24570.7|24540.7|0
1603236000000|2020-10-20 23:20:00|24582.3|24552.3|24575.9|24545.9|24582.3|24552.3|24573.4|24543.4|0
1603236300000|2020-10-20 23:25:00|24574.6|24544.6|24571.8|24541.8|24578.1|24548.1|24568.7|24538.7|0
1603236600000|2020-10-20 23:30:00|24570.6|24540.6|24570.8|24540.8|24572.4|24542.4|24564.3|24534.3|0
1603236900000|2020-10-20 23:35:00|24569.5|24539.5|24557.1|24527.1|24577|24547|24555.8|24525.8|0
1603237200000|2020-10-20 23:40:00|24558.3|24528.3|24567.4|24537.4|24568|24538|24558.3|24528.3|0
1603237500000|2020-10-20 23:45:00|24568|24538|24560.4|24530.4|24568|24538|24559.2|24529.2|0
1603237800000|2020-10-20 23:50:00|24561|24531|24565.9|24535.9|24567.1|24537.1|24557.9|24527.9|0
1603238100000|2020-10-20 23:55:00|24566.5|24536.5|24569.9|24539.9|24571.8|24541.8|24562.2|24532.2|0
1603238400000|2020-10-21 00:00:00|24571.1|24541.1|24569.9|24539.9|24572.4|24542.4|24564.9|24534.9|0
1603238700000|2020-10-21 00:05:00|24568.6|24538.6|24572.3|24542.3|24574.8|24544.8|24561.2|24531.2|0
1603239000000|2020-10-21 00:10:00|24572.9|24542.9|24575.8|24545.8|24581.1|24551.1|24570.4|24540.4|0
1603239300000|2020-10-21 00:15:00|24576.4|24546.4|24598.8|24568.8|24602|24572|24562.1|24532.1|0
1603239600000|2020-10-21 00:20:00|24599.1|24569.1|24614.9|24584.9|24618.5|24588.5|24599.1|24569.1|0
1603239900000|2020-10-21 00:25:00|24613|24583|24606.3|24576.3|24615.8|24585.8|24601.6|24571.6|0
1603240200000|2020-10-21 00:30:00|24607|24577|24603|24573|24608.8|24578.8|24595.1|24565.1|0
1603240500000|2020-10-21 00:35:00|24603.3|24573.3|24590.1|24560.1|24605.2|24575.2|24589.5|24559.5|0
1603240800000|2020-10-21 00:40:00|24590.7|24560.7|24591.3|24561.3|24592|24562|24584.4|24554.4|0
1603241100000|2020-10-21 00:45:00|24591.6|24561.6|24571.8|24541.8|24592|24562|24565.5|24535.5|0
1603241400000|2020-10-21 00:50:00|24572.5|24542.5|24575.6|24545.6|24579.4|24549.4|24571.8|24541.8|0
1603241700000|2020-10-21 00:55:00|24576.2|24546.2|24566.1|24536.1|24588.2|24558.2|24565.1|24535.1|0
1603242000000|2020-10-21 01:00:00|24569.9|24539.9|24565.8|24535.8|24579|24549|24564.2|24534.2|0
1603242300000|2020-10-21 01:05:00|24565.5|24535.5|24568|24538|24578.1|24548.1|24565.1|24535.1|0
1603242600000|2020-10-21 01:10:00|24568.3|24538.3|24591.1|24561.1|24592.4|24562.4|24568|24538|0
1603242900000|2020-10-21 01:15:00|24593|24563|24651.2|24646.2|24698.7|24693.7|24588.7|24562.4|3448
1603243200000|2020-10-21 01:20:00|24651.7|24646.7|24655.7|24650.7|24684.2|24679.2|24647.7|24642.7|1397
1603243500000|2020-10-21 01:25:00|24654.7|24649.7|24703.2|24698.2|24712.7|24707.7|24650.7|24645.7|1908
1603243800000|2020-10-21 01:30:00|24701.2|24696.2|24687.2|24682.2|24742.2|24737.2|24628.7|24623.7|6070
1603244100000|2020-10-21 01:35:00|24688.2|24683.2|24694.7|24689.7|24701.7|24696.7|24654.2|24649.2|2938
1603244400000|2020-10-21 01:40:00|24696.7|24691.7|24747.2|24742.2|24771.2|24766.2|24690.2|24685.2|5003
1603244700000|2020-10-21 01:45:00|24746.2|24741.2|24828.7|24823.7|24828.7|24823.7|24746.2|24741.2|6114
1603245000000|2020-10-21 01:50:00|24833.2|24828.2|24823.2|24818.2|24861.7|24856.7|24818.7|24813.7|4291
1603245300000|2020-10-21 01:55:00|24822.7|24817.7|24841.2|24836.2|24842.2|24837.2|24813.7|24808.7|2466
1603245600000|2020-10-21 02:00:00|24840.2|24835.2|24884.2|24879.2|24884.7|24879.7|24833.2|24828.2|3140
1603245900000|2020-10-21 02:05:00|24884.7|24879.7|24860.7|24855.7|24888.7|24883.7|24841.2|24836.2|2835
1603246200000|2020-10-21 02:10:00|24861.2|24856.2|24830.2|24825.2|24867.2|24862.2|24825.7|24820.7|2122
1603246500000|2020-10-21 02:15:00|24829.2|24824.2|24791.7|24786.7|24848.7|24843.7|24791.7|24786.7|2646
1603246800000|2020-10-21 02:20:00|24791.2|24786.2|24776.2|24771.2|24791.2|24786.2|24731.7|24726.7|4903
1603247100000|2020-10-21 02:25:00|24777.2|24772.2|24781.2|24776.2|24815.7|24810.7|24773.2|24768.2|2419
1603247400000|2020-10-21 02:30:00|24782.2|24777.2|24748.2|24743.2|24790.7|24785.7|24744.2|24739.2|2164
1603247700000|2020-10-21 02:35:00|24748.7|24743.7|24704.2|24699.2|24762.7|24757.7|24688.2|24683.2|3923
1603248000000|2020-10-21 02:40:00|24703.7|24698.7|24694.2|24689.2|24730.2|24725.2|24689.2|24684.2|2290
1603248300000|2020-10-21 02:45:00|24693.7|24688.7|24729.2|24724.2|24739.7|24734.7|24676.7|24671.7|2579
1603248600000|2020-10-21 02:50:00|24728.2|24723.2|24736.2|24731.2|24743.7|24738.7|24718.2|24713.2|1056
1603248900000|2020-10-21 02:55:00|24735.7|24730.7|24624.2|24619.2|24735.7|24730.7|24617.7|24612.7|2893
1603249200000|2020-10-21 03:00:00|24622.2|24617.2|24656.2|24651.2|24674.2|24669.2|24615.7|24610.7|2355
1603249500000|2020-10-21 03:05:00|24655.7|24650.7|24679.7|24674.7|24682.2|24677.2|24639.7|24634.7|1212
1603249800000|2020-10-21 03:10:00|24681.7|24676.7|24705.2|24700.2|24707.7|24702.7|24670.2|24665.2|1314
1603250100000|2020-10-21 03:15:00|24705.7|24700.7|24705.7|24700.7|24722.2|24717.2|24695.7|24690.7|1289
1603250400000|2020-10-21 03:20:00|24705.2|24700.2|24721.7|24716.7|24725.7|24720.7|24689.7|24684.7|932
1603250700000|2020-10-21 03:25:00|24722.2|24717.2|24732.7|24727.7|24737.2|24732.2|24709.2|24704.2|1118
1603251000000|2020-10-21 03:30:00|24732.2|24727.2|24719.2|24714.2|24736.7|24731.7|24715.7|24710.7|583
1603251300000|2020-10-21 03:35:00|24718.7|24713.7|24716.2|24711.2|24732.7|24727.7|24715.2|24710.2|479
1603251600000|2020-10-21 03:40:00|24715.7|24710.7|24722.7|24717.7|24725.7|24720.7|24712.2|24707.2|631
1603251900000|2020-10-21 03:45:00|24722.2|24717.2|24727.2|24722.2|24735.2|24730.2|24719.7|24714.7|658
1603252200000|2020-10-21 03:50:00|24727.7|24722.7|24729.2|24724.2|24731.7|24726.7|24721.7|24716.7|269
1603252500000|2020-10-21 03:55:00|24728.2|24723.2|24727.7|24722.7|24730.7|24725.7|24719.7|24714.7|443
1603252800000|2020-10-21 04:00:00|24736.2|24706.2|24717.6|24687.6|24736.8|24706.8|24712.3|24682.3|0
1603253100000|2020-10-21 04:05:00|24717|24687|24716.3|24686.3|24717.6|24687.6|24712.2|24682.2|0
1603253400000|2020-10-21 04:10:00|24716.6|24686.6|24712.4|24682.4|24718.5|24688.5|24710.8|24680.8|0
1603253700000|2020-10-21 04:15:00|24712.7|24682.7|24713.6|24683.6|24713.6|24683.6|24711.8|24681.8|0
1603254000000|2020-10-21 04:20:00|24713.9|24683.9|24722.2|24692.2|24722.5|24692.5|24712.9|24682.9|0
1603254300000|2020-10-21 04:25:00|24723.5|24693.5|24729.8|24699.8|24730.4|24700.4|24722.8|24692.8|0
1603254600000|2020-10-21 04:30:00|24729.5|24699.5|24733.7|24703.7|24733.7|24703.7|24727.3|24697.3|0
1603254900000|2020-10-21 04:35:00|24734|24704|24733.6|24703.6|24740|24710|24732.4|24702.4|0
1603255200000|2020-10-21 04:40:00|24733.2|24703.2|24732|24702|24738|24708|24732|24702|0
1603255500000|2020-10-21 04:45:00|24732.3|24702.3|24731.7|24701.7|24732.9|24702.9|24731.1|24701.1|0
1603255800000|2020-10-21 04:50:00|24731.4|24701.4|24731.1|24701.1|24731.7|24701.7|24728.6|24698.6|0
1603256100000|2020-10-21 04:55:00|24731.7|24701.7|24731.1|24701.1|24731.7|24701.7|24730.4|24700.4|0
1603256400000|2020-10-21 05:00:00|24734.9|24704.9|24740.7|24735.7|24753.2|24748.2|24723.2|24704.9|1375
1603256700000|2020-10-21 05:05:00|24740.2|24735.2|24728.2|24723.2|24763.2|24758.2|24727.2|24722.2|1005
1603257000000|2020-10-21 05:10:00|24729.2|24724.2|24750.2|24745.2|24750.2|24745.2|24717.2|24712.2|737
1603257300000|2020-10-21 05:15:00|24751.2|24746.2|24724.2|24719.2|24756.2|24751.2|24724.2|24719.2|807
1603257600000|2020-10-21 05:20:00|24723.7|24718.7|24733.2|24728.2|24737.2|24732.2|24713.2|24708.2|1165
1603257900000|2020-10-21 05:25:00|24732.7|24727.7|24727.2|24722.2|24733.7|24728.7|24718.2|24713.2|410
1603258200000|2020-10-21 05:30:00|24726.7|24721.7|24734.2|24729.2|24738.2|24733.2|24724.2|24719.2|645
1603258500000|2020-10-21 05:35:00|24733.7|24728.7|24726.2|24721.2|24733.7|24728.7|24713.2|24708.2|746
1603258800000|2020-10-21 05:40:00|24726.7|24721.7|24739.2|24734.2|24740.7|24735.7|24722.7|24717.7|428
1603259100000|2020-10-21 05:45:00|24739.7|24734.7|24728.2|24723.2|24739.7|24734.7|24728.2|24723.2|265
1603259400000|2020-10-21 05:50:00|24728.7|24723.7|24734.2|24729.2|24735.2|24730.2|24708.7|24703.7|548
1603259700000|2020-10-21 05:55:00|24734.7|24729.7|24738.2|24733.2|24746.2|24741.2|24732.2|24727.2|511
1603260000000|2020-10-21 06:00:00|24739.2|24734.2|24744.2|24739.2|24746.2|24741.2|24726.2|24721.2|630
1603260300000|2020-10-21 06:05:00|24743.7|24738.7|24751.2|24746.2|24754.7|24749.7|24742.7|24737.7|746
1603260600000|2020-10-21 06:10:00|24751.7|24746.7|24774.7|24769.7|24776.2|24771.2|24751.7|24746.7|1127
1603260900000|2020-10-21 06:15:00|24774.2|24769.2|24772.7|24767.7|24776.2|24771.2|24763.7|24758.7|580
1603261200000|2020-10-21 06:20:00|24773.7|24768.7|24776.2|24771.2|24778.7|24773.7|24758.7|24753.7|884
1603261500000|2020-10-21 06:25:00|24776.7|24771.7|24796.2|24791.2|24802.2|24797.2|24774.7|24769.7|1465
1603261800000|2020-10-21 06:30:00|24795.7|24790.7|24784.2|24779.2|24803.2|24798.2|24780.2|24775.2|1096
1603262100000|2020-10-21 06:35:00|24784.7|24779.7|24806.2|24801.2|24809.2|24804.2|24783.7|24778.7|1055
1603262400000|2020-10-21 06:40:00|24806.7|24801.7|24810.2|24805.2|24815.7|24810.7|24799.2|24794.2|976
1603262700000|2020-10-21 06:45:00|24811.2|24806.2|24805.2|24800.2|24812.2|24807.2|24791.7|24786.7|576
1603263000000|2020-10-21 06:50:00|24805.7|24800.7|24839.7|24834.7|24842.7|24837.7|24802.2|24797.2|1646
1603263300000|2020-10-21 06:55:00|24840.2|24835.2|24822.2|24817.2|24853.7|24848.7|24819.7|24814.7|1383
1603263600000|2020-10-21 07:00:00|24819.2|24814.2|24791.2|24786.2|24826.7|24821.7|24781.7|24776.7|1510
1603263900000|2020-10-21 07:05:00|24790.7|24785.7|24787.2|24782.2|24796.7|24791.7|24783.7|24778.7|742
1603264200000|2020-10-21 07:10:00|24786.7|24781.7|24778.2|24773.2|24788.2|24783.2|24757.7|24752.7|1320
1603264500000|2020-10-21 07:15:00|24778.7|24773.7|24773.2|24768.2|24778.7|24773.7|24760.2|24755.2|832
1603264800000|2020-10-21 07:20:00|24772.2|24767.2|24755.7|24750.7|24773.7|24768.7|24750.7|24745.7|958
1603265100000|2020-10-21 07:25:00|24755.2|24750.2|24763.7|24758.7|24775.7|24770.7|24747.7|24742.7|969
1603265400000|2020-10-21 07:30:00|24763.2|24758.2|24769.7|24764.7|24770.7|24765.7|24736.2|24731.2|902
1603265700000|2020-10-21 07:35:00|24770.2|24765.2|24765.7|24760.7|24772.2|24767.2|24762.7|24757.7|375
1603266000000|2020-10-21 07:40:00|24765.2|24760.2|24755.7|24750.7|24771.7|24766.7|24751.7|24746.7|737
1603266300000|2020-10-21 07:45:00|24756.2|24751.2|24723.2|24718.2|24756.2|24751.2|24718.2|24713.2|1359
1603266600000|2020-10-21 07:50:00|24723.7|24718.7|24733.7|24728.7|24738.2|24733.2|24713.7|24708.7|965
1603266900000|2020-10-21 07:55:00|24734.2|24729.2|24744.2|24739.2|24745.2|24740.2|24723.7|24718.7|1232
1603267200000|2020-10-21 08:00:00|24743.7|24738.7|24721.2|24716.2|24743.7|24738.7|24712.7|24707.7|949
1603267500000|2020-10-21 08:05:00|24721.7|24716.7|24688.2|24683.2|24722.2|24717.2|24686.2|24681.2|1778
1603267800000|2020-10-21 08:10:00|24686.7|24681.7|24704.7|24699.7|24707.2|24702.2|24679.7|24674.7|1024
1603268100000|2020-10-21 08:15:00|24705.2|24700.2|24689.7|24684.7|24709.7|24704.7|24689.7|24684.7|703
1603268400000|2020-10-21 08:20:00|24689.2|24684.2|24676.2|24671.2|24704.7|24699.7|24676.2|24671.2|691
1603268700000|2020-10-21 08:25:00|24678.2|24673.2|24636.2|24631.2|24678.2|24673.2|24608.2|24603.2|1954
1603269000000|2020-10-21 08:30:00|24650.2|24620.2|24679|24649|24679|24649|24636.5|24606.5|0
1603269300000|2020-10-21 08:35:00|24679.3|24649.3|24685.5|24655.5|24686.1|24656.1|24669.4|24639.4|0
1603269600000|2020-10-21 08:40:00|24686.1|24656.1|24657.4|24627.4|24686.2|24656.2|24655|24625|0
1603269900000|2020-10-21 08:45:00|24657.1|24627.1|24669.4|24639.4|24669.4|24639.4|24647.8|24617.8|0
1603270200000|2020-10-21 08:50:00|24665.5|24635.5|24645.6|24615.6|24669.4|24639.4|24641.5|24611.5|0
1603270500000|2020-10-21 08:55:00|24641.7|24611.7|24617.6|24587.6|24645.9|24615.9|24615.8|24585.8|0
1603270800000|2020-10-21 09:00:00|24618.3|24588.3|24634.6|24604.6|24642.5|24612.5|24604.6|24574.6|0
1603271100000|2020-10-21 09:05:00|24634.9|24604.9|24653.8|24623.8|24653.8|24623.8|24628.2|24598.2|0
1603271400000|2020-10-21 09:10:00|24653.1|24623.1|24654.5|24624.5|24665|24635|24644.8|24614.8|0
1603271700000|2020-10-21 09:15:00|24653.8|24623.8|24654.2|24646.2|24657.2|24649.2|24598.2|24590.2|420
1603272000000|2020-10-21 09:20:00|24653.7|24645.7|24657.7|24649.7|24664.2|24656.2|24645.7|24637.7|161
1603272300000|2020-10-21 09:25:00|24658.2|24650.2|24660.2|24652.2|24663.2|24655.2|24649.7|24641.7|110
1603272600000|2020-10-21 09:30:00|24659.7|24651.7|24657.2|24649.2|24665.7|24657.7|24656.7|24648.7|77
1603272900000|2020-10-21 09:35:00|24657.7|24649.7|24682.7|24674.7|24684.2|24676.2|24656.7|24648.7|182
1603273200000|2020-10-21 09:40:00|24683.2|24675.2|24689.2|24681.2|24690.7|24682.7|24680.2|24672.2|212
1603273500000|2020-10-21 09:45:00|24688.7|24680.7|24681.7|24673.7|24690.7|24682.7|24680.7|24672.7|109
1603273800000|2020-10-21 09:50:00|24681.2|24673.2|24684.7|24676.7|24692.2|24684.2|24679.7|24671.7|94
1603274100000|2020-10-21 09:55:00|24684.2|24676.2|24684.7|24676.7|24687.7|24679.7|24677.7|24669.7|52
1603274400000|2020-10-21 10:00:00|24685.2|24677.2|24669.2|24661.2|24689.2|24681.2|24665.2|24657.2|98
1603274700000|2020-10-21 10:05:00|24668.7|24660.7|24659.7|24651.7|24670.7|24662.7|24657.2|24649.2|97
1603275000000|2020-10-21 10:10:00|24659.2|24651.2|24665.7|24657.7|24671.7|24663.7|24658.7|24650.7|71
1603275300000|2020-10-21 10:15:00|24663.7|24655.7|24663.7|24655.7|24669.2|24661.2|24658.7|24650.7|47
1603275600000|2020-10-21 10:20:00|24663.2|24655.2|24677.7|24669.7|24678.2|24670.2|24663.2|24655.2|84
1603275900000|2020-10-21 10:25:00|24677.2|24669.2|24682.2|24674.2|24683.2|24675.2|24673.7|24665.7|67
1603276200000|2020-10-21 10:30:00|24681.7|24673.7|24675.7|24667.7|24682.7|24674.7|24673.2|24665.2|96
1603276500000|2020-10-21 10:35:00|24676.2|24668.2|24684.7|24676.7|24685.2|24677.2|24675.2|24667.2|63
1603276800000|2020-10-21 10:40:00|24684.2|24676.2|24674.2|24666.2|24688.2|24680.2|24673.7|24665.7|66
1603277100000|2020-10-21 10:45:00|24674.7|24666.7|24690.7|24682.7|24693.2|24685.2|24673.7|24665.7|96
1603277400000|2020-10-21 10:50:00|24691.2|24683.2|24681.7|24673.7|24695.2|24687.2|24678.2|24670.2|89
1603277700000|2020-10-21 10:55:00|24682.2|24674.2|24670.7|24662.7|24684.7|24676.7|24669.2|24661.2|85
1603278000000|2020-10-21 11:00:00|24672.7|24664.7|24661.7|24653.7|24674.2|24666.2|24653.7|24645.7|164
1603278300000|2020-10-21 11:05:00|24661.2|24653.2|24657.7|24649.7|24664.7|24656.7|24654.7|24646.7|75
1603278600000|2020-10-21 11:10:00|24658.2|24650.2|24658.7|24650.7|24664.2|24656.2|24657.7|24649.7|36
1603278900000|2020-10-21 11:15:00|24659.7|24651.7|24663.7|24655.7|24663.7|24655.7|24657.2|24649.2|55
1603279200000|2020-10-21 11:20:00|24662.2|24654.2|24660.2|24652.2|24663.7|24655.7|24657.2|24649.2|65
1603279500000|2020-10-21 11:25:00|24659.2|24651.2|24648.7|24640.7|24659.2|24651.2|24641.7|24633.7|139
1603279800000|2020-10-21 11:30:00|24649.2|24641.2|24647.7|24639.7|24654.7|24646.7|24641.2|24633.2|83
1603280100000|2020-10-21 11:35:00|24648.2|24640.2|24647.7|24639.7|24653.7|24645.7|24641.2|24633.2|75
1603280400000|2020-10-21 11:40:00|24648.2|24640.2|24652.2|24644.2|24659.2|24651.2|24647.2|24639.2|77
1603280700000|2020-10-21 11:45:00|24651.7|24643.7|24655.2|24647.2|24657.2|24649.2|24650.2|24642.2|47
1603281000000|2020-10-21 11:50:00|24654.7|24646.7|24657.2|24649.2|24661.7|24653.7|24651.7|24643.7|68
1603281300000|2020-10-21 11:55:00|24656.7|24648.7|24662.7|24654.7|24667.7|24659.7|24656.7|24648.7|92
1603281600000|2020-10-21 12:00:00|24663.2|24655.2|24667.7|24659.7|24672.2|24664.2|24660.7|24652.7|79
1603281900000|2020-10-21 12:05:00|24668.2|24660.2|24670.7|24662.7|24671.2|24663.2|24661.2|24653.2|84
1603282200000|2020-10-21 12:10:00|24671.2|24663.2|24675.7|24667.7|24675.7|24667.7|24668.7|24660.7|106
1603282500000|2020-10-21 12:15:00|24676.2|24668.2|24683.7|24675.7|24683.7|24675.7|24674.7|24666.7|79
1603282800000|2020-10-21 12:20:00|24683.2|24675.2|24681.7|24673.7|24691.2|24683.2|24679.7|24671.7|126
1603283100000|2020-10-21 12:25:00|24681.2|24673.2|24683.7|24675.7|24685.7|24677.7|24679.7|24671.7|57
1603283400000|2020-10-21 12:30:00|24683.2|24675.2|24690.2|24682.2|24693.7|24685.7|24680.7|24672.7|92
1603283700000|2020-10-21 12:35:00|24689.7|24681.7|24698.7|24690.7|24701.7|24693.7|24688.2|24680.2|124
1603284000000|2020-10-21 12:40:00|24699.2|24691.2|24687.2|24679.2|24699.7|24691.7|24683.2|24675.2|78
1603284300000|2020-10-21 12:45:00|24687.7|24679.7|24684.7|24676.7|24690.2|24682.2|24684.2|24676.2|44
1603284600000|2020-10-21 12:50:00|24684.2|24676.2|24692.7|24684.7|24696.2|24688.2|24684.2|24676.2|52
1603284900000|2020-10-21 12:55:00|24693.2|24685.2|24686.7|24678.7|24693.7|24685.7|24686.2|24678.2|49
1603285200000|2020-10-21 13:00:00|24687.2|24679.2|24680.7|24672.7|24687.7|24679.7|24677.2|24669.2|73
1603285500000|2020-10-21 13:05:00|24680.2|24672.2|24686.7|24678.7|24688.2|24680.2|24678.2|24670.2|52
1603285800000|2020-10-21 13:10:00|24687.2|24679.2|24694.7|24686.7|24695.7|24687.7|24686.7|24678.7|62
1603286100000|2020-10-21 13:15:00|24694.2|24686.2|24687.2|24679.2|24696.2|24688.2|24683.7|24675.7|73
1603286400000|2020-10-21 13:20:00|24686.7|24678.7|24697.2|24689.2|24706.7|24698.7|24682.7|24674.7|144
1603286700000|2020-10-21 13:25:00|24696.7|24688.7|24688.2|24680.2|24699.2|24691.2|24684.7|24676.7|97
1603287000000|2020-10-21 13:30:00|24688.7|24680.7|24706.7|24698.7|24713.7|24705.7|24674.7|24666.7|449
1603287300000|2020-10-21 13:35:00|24707.2|24699.2|24714.2|24706.2|24714.2|24706.2|24698.2|24690.2|253
1603287600000|2020-10-21 13:40:00|24713.7|24705.7|24732.7|24724.7|24733.7|24725.7|24712.7|24704.7|561
1603287900000|2020-10-21 13:45:00|24734.7|24726.7|24731.7|24723.7|24741.2|24733.2|24727.7|24719.7|316
1603288200000|2020-10-21 13:50:00|24731.2|24723.2|24755.7|24747.7|24764.7|24756.7|24731.2|24723.2|377
1603288500000|2020-10-21 13:55:00|24756.7|24748.7|24772.7|24764.7|24781.7|24773.7|24748.2|24740.2|552
1603288800000|2020-10-21 14:00:00|24773.2|24765.2|24776.7|24768.7|24782.2|24774.2|24759.7|24751.7|472
1603289100000|2020-10-21 14:05:00|24777.2|24769.2|24777.7|24769.7|24787.7|24779.7|24769.7|24761.7|370
1603289400000|2020-10-21 14:10:00|24781.2|24773.2|24773.7|24765.7|24781.2|24773.2|24762.2|24754.2|285
1603289700000|2020-10-21 14:15:00|24774.2|24766.2|24784.7|24776.7|24787.2|24779.2|24764.2|24756.2|345
1603290000000|2020-10-21 14:20:00|24785.2|24777.2|24803.2|24795.2|24811.2|24803.2|24785.2|24777.2|485
1603290300000|2020-10-21 14:25:00|24802.7|24794.7|24801.2|24793.2|24812.7|24804.7|24792.7|24784.7|322
1603290600000|2020-10-21 14:30:00|24799.2|24791.2|24787.7|24779.7|24804.7|24796.7|24782.7|24774.7|435
1603290900000|2020-10-21 14:35:00|24788.2|24780.2|24783.7|24775.7|24791.7|24783.7|24772.2|24764.2|356
1603291200000|2020-10-21 14:40:00|24784.2|24776.2|24785.7|24777.7|24789.7|24781.7|24780.7|24772.7|162
1603291500000|2020-10-21 14:45:00|24785.2|24777.2|24755.2|24747.2|24788.7|24780.7|24755.2|24747.2|365
1603291800000|2020-10-21 14:50:00|24754.7|24746.7|24762.2|24754.2|24762.7|24754.7|24749.7|24741.7|262
1603292100000|2020-10-21 14:55:00|24762.7|24754.7|24751.7|24743.7|24766.7|24758.7|24748.2|24740.2|183
1603292400000|2020-10-21 15:00:00|24752.2|24744.2|24747.2|24739.2|24757.7|24749.7|24745.7|24737.7|201
1603292700000|2020-10-21 15:05:00|24747.7|24739.7|24740.7|24732.7|24749.7|24741.7|24738.2|24730.2|154
1603293000000|2020-10-21 15:10:00|24740.2|24732.2|24721.2|24713.2|24740.2|24732.2|24720.2|24712.2|359
1603293300000|2020-10-21 15:15:00|24719.2|24711.2|24708.2|24700.2|24719.2|24711.2|24682.7|24674.7|804
1603293600000|2020-10-21 15:20:00|24707.7|24699.7|24707.2|24699.2|24712.7|24704.7|24698.2|24690.2|257
1603293900000|2020-10-21 15:25:00|24707.7|24699.7|24721.7|24713.7|24724.7|24716.7|24704.7|24696.7|248
1603294200000|2020-10-21 15:30:00|24721.2|24713.2|24728.2|24720.2|24731.7|24723.7|24715.7|24707.7|326
1603294500000|2020-10-21 15:35:00|24728.7|24720.7|24735.2|24727.2|24742.7|24734.7|24726.2|24718.2|222
1603294800000|2020-10-21 15:40:00|24735.7|24727.7|24731.2|24723.2|24738.7|24730.7|24724.7|24716.7|126
1603295100000|2020-10-21 15:45:00|24730.7|24722.7|24731.7|24723.7|24737.7|24729.7|24723.7|24715.7|158
1603295400000|2020-10-21 15:50:00|24731.2|24723.2|24724.7|24716.7|24736.2|24728.2|24719.7|24711.7|149
1603295700000|2020-10-21 15:55:00|24724.2|24716.2|24717.7|24709.7|24726.2|24718.2|24710.7|24702.7|242
1603296000000|2020-10-21 16:00:00|24718.7|24710.7|24737.7|24729.7|24738.7|24730.7|24711.7|24703.7|110
1603296300000|2020-10-21 16:05:00|24738.2|24730.2|24736.7|24728.7|24743.7|24735.7|24732.2|24724.2|82
1603296600000|2020-10-21 16:10:00|24736.2|24728.2|24724.7|24716.7|24737.7|24729.7|24721.2|24713.2|101
1603296900000|2020-10-21 16:15:00|24725.2|24717.2|24708.7|24700.7|24727.7|24719.7|24706.7|24698.7|111
1603297200000|2020-10-21 16:20:00|24708.2|24700.2|24740.7|24732.7|24762.7|24754.7|24706.2|24698.2|377
1603297500000|2020-10-21 16:25:00|24741.2|24733.2|24721.2|24713.2|24744.2|24736.2|24710.2|24702.2|195
1603297800000|2020-10-21 16:30:00|24719.7|24711.7|24714.7|24706.7|24727.2|24719.2|24706.2|24698.2|174
1603298100000|2020-10-21 16:35:00|24714.2|24706.2|24705.2|24697.2|24718.2|24710.2|24704.2|24696.2|73
1603298400000|2020-10-21 16:40:00|24705.7|24697.7|24703.7|24695.7|24708.7|24700.7|24695.2|24687.2|121
1603298700000|2020-10-21 16:45:00|24704.2|24696.2|24693.2|24685.2|24710.2|24702.2|24691.2|24683.2|123
1603299000000|2020-10-21 16:50:00|24693.7|24685.7|24695.2|24687.2|24700.7|24692.7|24691.2|24683.2|76
1603299300000|2020-10-21 16:55:00|24694.7|24686.7|24692.7|24684.7|24701.2|24693.2|24681.7|24673.7|149
1603299600000|2020-10-21 17:00:00|24692.2|24684.2|24707.7|24699.7|24710.2|24702.2|24690.2|24682.2|99
1603299900000|2020-10-21 17:05:00|24708.2|24700.2|24690.2|24682.2|24708.7|24700.7|24685.7|24677.7|132
1603300200000|2020-10-21 17:10:00|24689.7|24681.7|24699.7|24691.7|24700.2|24692.2|24685.2|24677.2|33
1603300500000|2020-10-21 17:15:00|24700.2|24692.2|24703.7|24695.7|24706.7|24698.7|24699.7|24691.7|51
1603300800000|2020-10-21 17:20:00|24703.2|24695.2|24706.7|24698.7|24709.2|24701.2|24701.2|24693.2|55
1603301100000|2020-10-21 17:25:00|24706.2|24698.2|24704.7|24696.7|24708.2|24700.2|24701.2|24693.2|40
1603301400000|2020-10-21 17:30:00|24704.2|24696.2|24706.7|24698.7|24710.2|24702.2|24703.7|24695.7|29
1603301700000|2020-10-21 17:35:00|24707.2|24699.2|24691.7|24683.7|24707.2|24699.2|24691.2|24683.2|48
1603302000000|2020-10-21 17:40:00|24692.2|24684.2|24695.2|24687.2|24697.7|24689.7|24687.7|24679.7|46
1603302300000|2020-10-21 17:45:00|24695.7|24687.7|24702.2|24694.2|24702.2|24694.2|24694.2|24686.2|39
1603302600000|2020-10-21 17:50:00|24702.7|24694.7|24707.2|24699.2|24711.7|24703.7|24698.2|24690.2|97
1603302900000|2020-10-21 17:55:00|24706.7|24698.7|24702.7|24694.7|24708.7|24700.7|24697.2|24689.2|81
1603303200000|2020-10-21 18:00:00|24703.2|24695.2|24698.7|24690.7|24706.7|24698.7|24695.7|24687.7|49
1603303500000|2020-10-21 18:05:00|24698.2|24690.2|24699.2|24691.2|24701.7|24693.7|24692.7|24684.7|53
1603303800000|2020-10-21 18:10:00|24699.7|24691.7|24702.7|24694.7|24714.7|24706.7|24696.2|24688.2|86
1603304100000|2020-10-21 18:15:00|24703.2|24695.2|24702.7|24694.7|24707.2|24699.2|24697.2|24689.2|28
1603304400000|2020-10-21 18:20:00|24703.2|24695.2|24700.7|24692.7|24703.2|24695.2|24696.2|24688.2|37
1603304700000|2020-10-21 18:25:00|24700.2|24692.2|24718.2|24710.2|24724.2|24716.2|24697.2|24689.2|82
1603305000000|2020-10-21 18:30:00|24718.7|24710.7|24719.7|24711.7|24721.7|24713.7|24712.7|24704.7|50
1603305300000|2020-10-21 18:35:00|24718.7|24710.7|24705.7|24697.7|24720.2|24712.2|24704.7|24696.7|53
1603305600000|2020-10-21 18:40:00|24705.2|24697.2|24715.2|24707.2|24716.7|24708.7|24704.7|24696.7|35
1603305900000|2020-10-21 18:45:00|24715.7|24707.7|24712.2|24704.2|24721.7|24713.7|24710.7|24702.7|108
1603306200000|2020-10-21 18:50:00|24713.7|24705.7|24699.7|24691.7|24714.2|24706.2|24697.7|24689.7|72
1603306500000|2020-10-21 18:55:00|24699.2|24691.2|24721|24691|24721|24703.2|24697.2|24689.2|130
1603306800000|2020-10-21 19:00:00|24721.2|24691.2|24702.7|24672.7|24726.3|24696.3|24702.2|24672.2|0
1603307100000|2020-10-21 19:05:00|24703|24673|24703.9|24673.9|24708.9|24678.9|24691.9|24661.9|0
1603307400000|2020-10-21 19:10:00|24703.7|24673.7|24704.3|24674.3|24711.7|24681.7|24697.6|24667.6|0
1603307700000|2020-10-21 19:15:00|24704.6|24674.6|24708.1|24678.1|24708.1|24678.1|24693|24663|0
1603308000000|2020-10-21 19:20:00|24707.8|24677.8|24722|24692|24723.1|24693.1|24707.6|24677.6|0
1603308300000|2020-10-21 19:25:00|24722.2|24692.2|24720.6|24690.6|24728.3|24698.3|24713|24683|0
1603308600000|2020-10-21 19:30:00|24720.3|24690.3|24710.4|24680.4|24728.8|24698.8|24706.8|24676.8|0
1603308900000|2020-10-21 19:35:00|24712.5|24682.5|24705.7|24675.7|24719.5|24689.5|24704.5|24674.5|0
1603309200000|2020-10-21 19:40:00|24705.5|24675.5|24684.4|24654.4|24709.9|24679.9|24684.4|24654.4|0
1603309500000|2020-10-21 19:45:00|24684.2|24654.2|24667.1|24637.1|24684.2|24654.2|24664.9|24634.9|0
1603309800000|2020-10-21 19:50:00|24665.4|24635.4|24664.6|24634.6|24676.5|24646.5|24662.2|24632.2|0
1603310100000|2020-10-21 19:55:00|24665.1|24635.1|24649.9|24619.9|24671.8|24641.8|24644.9|24614.9|0
1603310400000|2020-10-21 20:00:00|24647.3|24617.3|24677.2|24647.2|24678.8|24648.8|24646.1|24616.1|0
1603310700000|2020-10-21 20:05:00|24678.4|24648.4|24692.3|24662.3|24703.6|24673.6|24669.6|24639.6|0
1603311000000|2020-10-21 20:10:00|24692.9|24662.9|24678.6|24648.6|24697.3|24667.3|24666.3|24636.3|0
1603311300000|2020-10-21 20:15:00|24678.7|24648.7|24679.1|24649.1|24684.5|24654.5|24677|24647|0
1603311600000|2020-10-21 20:20:00|24679.5|24649.5|24680.6|24650.6|24680.6|24650.6|24677|24647|0
1603311900000|2020-10-21 20:25:00|24679.1|24649.1|24673.8|24643.8|24679.6|24649.6|24673.8|24643.8|0
1603312200000|2020-10-21 20:30:00|24678.3|24648.3|24685.8|24655.8|24687.1|24657.1|24672|24642|0
1603312500000|2020-10-21 20:35:00|24687.1|24657.1|24682|24652|24687.1|24657.1|24674.5|24644.5|0
1603312800000|2020-10-21 20:40:00|24680.8|24650.8|24672|24642|24680.8|24650.8|24670.7|24640.7|0
1603313100000|2020-10-21 20:45:00|24673.2|24643.2|24664.4|24634.4|24674.5|24644.5|24661.9|24631.9|0
1603313400000|2020-10-21 20:50:00|24663.2|24633.2|24663.2|24633.2|24672|24642|24661.9|24631.9|0
1603313700000|2020-10-21 20:55:00|24661.9|24631.9|24674.6|24644.6|24677.6|24647.6|24660.7|24630.7|0
1603314000000|2020-10-21 21:00:00|24675|24645|24674.2|24644.2|24676|24646|24673.8|24643.8|0
1603314300000|2020-10-21 21:05:00|24675.1|24645.1|24676.3|24646.3|24676.6|24646.6|24674|24644|0
1603314600000|2020-10-21 21:10:00|24676.6|24646.6|24678.5|24648.5|24678.5|24648.5|24676.6|24646.6|0
1603314900000|2020-10-21 21:15:00|24677.1|24647.1|24676.3|24646.3|24677.1|24647.1|24676.1|24646.1|0
1603315200000|2020-10-21 21:20:00|24676.1|24646.1|24677.1|24647.1|24680.1|24650.1|24675.9|24645.9|0
1603315500000|2020-10-21 21:25:00|24677.3|24647.3|24676.8|24646.8|24680|24650|24676.6|24646.6|0
1603315800000|2020-10-21 21:30:00|24676.6|24646.6|24666.5|24636.5|24678.8|24648.8|24661.9|24631.9|0
1603316100000|2020-10-21 21:35:00|24666.7|24636.7|24667.5|24637.5|24676.2|24646.2|24666|24636|0
1603316400000|2020-10-21 21:40:00|24668.2|24638.2|24668.4|24638.4|24669.4|24639.4|24664.9|24634.9|0
1603316700000|2020-10-21 21:45:00|24668|24638|24666.5|24636.5|24668.2|24638.2|24665.1|24635.1|0
1603317000000|2020-10-21 21:50:00|24667.3|24637.3|24669.6|24639.6|24669.6|24639.6|24667.3|24637.3|0
1603317300000|2020-10-21 21:55:00|24668.5|24638.5|24668.4|24638.4|24672.1|24642.1|24667.4|24637.4|0
1603317600000|2020-10-21 22:00:00|24662.7|24632.7|24663|24633|24673.4|24643.4|24659.2|24629.2|0
1603317900000|2020-10-21 22:05:00|24663.6|24633.6|24658.6|24628.6|24663.6|24633.6|24657.4|24627.4|0
1603318200000|2020-10-21 22:10:00|24662.4|24632.4|24664.2|24634.2|24664.2|24634.2|24661.1|24631.1|0
1603318500000|2020-10-21 22:15:00|24663.6|24633.6|24673|24643|24674.3|24644.3|24663.6|24633.6|0
1603318800000|2020-10-21 22:20:00|24675.5|24645.5|24677.4|24647.4|24683.1|24653.1|24673|24643|0
1603319100000|2020-10-21 22:25:00|24676.1|24646.1|24687.4|24657.4|24689.9|24659.9|24676.1|24646.1|0
1603319400000|2020-10-21 22:30:00|24689.9|24659.9|24686|24656|24689.9|24659.9|24682.4|24652.4|0
1603319700000|2020-10-21 22:35:00|24685.8|24655.8|24682|24652|24685.8|24655.8|24679.5|24649.5|0
1603320000000|2020-10-21 22:40:00|24681.3|24651.3|24686.6|24656.6|24687.8|24657.8|24677.8|24647.8|0
1603320300000|2020-10-21 22:45:00|24685.3|24655.3|24688.2|24658.2|24688.4|24658.4|24682.8|24652.8|0
1603320600000|2020-10-21 22:50:00|24686.9|24656.9|24672.7|24642.7|24689.4|24659.4|24672.7|24642.7|0
1603320900000|2020-10-21 22:55:00|24674|24644|24660.2|24630.2|24676.5|24646.5|24657.7|24627.7|0
1603321200000|2020-10-21 23:00:00|24660.8|24630.8|24663.9|24633.9|24667.7|24637.7|24657|24627|0
1603321500000|2020-10-21 23:05:00|24664.5|24634.5|24669.6|24639.6|24670.2|24640.2|24663.9|24633.9|0
1603321800000|2020-10-21 23:10:00|24668.3|24638.3|24679.9|24649.9|24679.9|24649.9|24668.3|24638.3|0
1603322100000|2020-10-21 23:15:00|24680.5|24650.5|24673.6|24643.6|24681.2|24651.2|24673.6|24643.6|0
1603322400000|2020-10-21 23:20:00|24673|24643|24655.2|24625.2|24673.6|24643.6|24638.5|24608.5|0
1603322700000|2020-10-21 23:25:00|24654.6|24624.6|24655.2|24625.2|24662.8|24632.8|24654|24624|0
1603323000000|2020-10-21 23:30:00|24656.5|24626.5|24651.6|24621.6|24661.5|24631.5|24649.5|24619.5|0
1603323300000|2020-10-21 23:35:00|24650.3|24620.3|24585.5|24555.5|24654|24624|24546.1|24516.1|0
1603323600000|2020-10-21 23:40:00|24586.7|24556.7|24605.8|24575.8|24624.6|24594.6|24583.6|24553.6|0
1603323900000|2020-10-21 23:45:00|24604.5|24574.5|24597.1|24567.1|24610.2|24580.2|24558.4|24528.4|0
1603324200000|2020-10-21 23:50:00|24597.4|24567.4|24611.6|24581.6|24619|24589|24592.4|24562.4|0
1603324500000|2020-10-21 23:55:00|24612.2|24582.2|24616.7|24586.7|24624.6|24594.6|24611.6|24581.6|0
1603324800000|2020-10-22 00:00:00|24615.5|24585.5|24622.6|24592.6|24630.7|24600.7|24607.9|24577.9|0
1603325100000|2020-10-22 00:05:00|24620.7|24590.7|24609.3|24579.3|24625.1|24595.1|24598.6|24568.6|0
1603325400000|2020-10-22 00:10:00|24609.9|24579.9|24577.8|24547.8|24612.4|24582.4|24570.4|24540.4|0
1603325700000|2020-10-22 00:15:00|24579|24549|24593.5|24563.5|24605.2|24575.2|24576.5|24546.5|0
1603326000000|2020-10-22 00:20:00|24594.1|24564.1|24596.3|24566.3|24603|24573|24593.5|24563.5|0
1603326300000|2020-10-22 00:25:00|24596.6|24566.6|24597.2|24567.2|24603.9|24573.9|24595.6|24565.6|0
1603326600000|2020-10-22 00:30:00|24597.5|24567.5|24599.3|24569.3|24607.6|24577.6|24582.2|24552.2|0
1603326900000|2020-10-22 00:35:00|24599.6|24569.6|24598.8|24568.8|24607.1|24577.1|24593.3|24563.3|0
1603327200000|2020-10-22 00:40:00|24599.1|24569.1|24605.8|24575.8|24611|24581|24598.5|24568.5|0
1603327500000|2020-10-22 00:45:00|24605.5|24575.5|24624.4|24594.4|24624.4|24594.4|24604.5|24574.5|0
1603327800000|2020-10-22 00:50:00|24624.7|24594.7|24610|24580|24630.5|24600.5|24605.5|24575.5|0
1603328100000|2020-10-22 00:55:00|24609.7|24579.7|24616.4|24586.4|24621.6|24591.6|24609.4|24579.4|0
1603328400000|2020-10-22 01:00:00|24616.7|24586.7|24641.4|24611.4|24659|24629|24610.7|24580.7|0
1603328700000|2020-10-22 01:05:00|24636.4|24606.4|24646.1|24616.1|24657.1|24627.1|24636.4|24606.4|0
1603329000000|2020-10-22 01:10:00|24645.8|24615.8|24632.5|24602.5|24652.5|24622.5|24630.7|24600.7|0
1603329300000|2020-10-22 01:15:00|24636.4|24606.4|24601|24596|24636.4|24631|24558|24553|3285
1603329600000|2020-10-22 01:20:00|24602.5|24597.5|24601.5|24596.5|24618|24613|24591|24586|1361
1603329900000|2020-10-22 01:25:00|24602|24597|24582.5|24577.5|24609.5|24604.5|24546|24541|2291
1603330200000|2020-10-22 01:30:00|24582|24577|24552|24547|24628|24623|24540.5|24535.5|4937
1603330500000|2020-10-22 01:35:00|24551.5|24546.5|24576.5|24571.5|24594|24589|24530.5|24525.5|3479
1603330800000|2020-10-22 01:40:00|24576|24571|24601.5|24596.5|24604|24599|24534|24529|2997
1603331100000|2020-10-22 01:45:00|24602|24597|24555|24550|24603.5|24598.5|24547|24542|2578
1603331400000|2020-10-22 01:50:00|24556.5|24551.5|24576.5|24571.5|24617|24612|24552.5|24547.5|3186
1603331700000|2020-10-22 01:55:00|24577|24572|24656|24651|24656.5|24651.5|24556|24551|3240
1603332000000|2020-10-22 02:00:00|24654.5|24649.5|24606.5|24601.5|24661|24656|24606|24601|2715
1603332300000|2020-10-22 02:05:00|24608|24603|24574.5|24569.5|24637|24632|24572.5|24567.5|2677
1603332600000|2020-10-22 02:10:00|24574|24569|24572|24567|24580|24575|24549.5|24544.5|2571
1603332900000|2020-10-22 02:15:00|24572.5|24567.5|24546|24541|24580|24575|24520.5|24515.5|2985
1603333200000|2020-10-22 02:20:00|24545.5|24540.5|24557.5|24552.5|24566|24561|24522|24517|2121
1603333500000|2020-10-22 02:25:00|24557|24552|24609.5|24604.5|24612|24607|24538|24533|2569
1603333800000|2020-10-22 02:30:00|24610.5|24605.5|24629.5|24624.5|24637.5|24632.5|24597|24592|2574
1603334100000|2020-10-22 02:35:00|24629|24624|24643.5|24638.5|24654.5|24649.5|24620|24615|2019
1603334400000|2020-10-22 02:40:00|24643|24638|24677.5|24672.5|24682|24677|24615|24610|2789
1603334700000|2020-10-22 02:45:00|24678|24673|24637.5|24632.5|24678|24673|24632.5|24627.5|2086
1603335000000|2020-10-22 02:50:00|24638|24633|24661.5|24656.5|24664|24659|24623.5|24618.5|1318
1603335300000|2020-10-22 02:55:00|24662|24657|24675.5|24670.5|24682|24677|24648.5|24643.5|1340
1603335600000|2020-10-22 03:00:00|24676|24671|24673.5|24668.5|24702|24697|24666|24661|3048
1603335900000|2020-10-22 03:05:00|24674|24669|24680.5|24675.5|24702.5|24697.5|24666|24661|1524
1603336200000|2020-10-22 03:10:00|24681|24676|24688.5|24683.5|24694.5|24689.5|24663.5|24658.5|1317
1603336500000|2020-10-22 03:15:00|24689|24684|24689.5|24684.5|24717|24712|24685.5|24680.5|1445
1603336800000|2020-10-22 03:20:00|24688.5|24683.5|24662|24657|24690|24685|24655|24650|2008
1603337100000|2020-10-22 03:25:00|24662.5|24657.5|24647.5|24642.5|24664.5|24659.5|24637|24632|1242
1603337400000|2020-10-22 03:30:00|24645|24640|24649.5|24644.5|24656.5|24651.5|24642.5|24637.5|642
1603337700000|2020-10-22 03:35:00|24650|24645|24656.5|24651.5|24660.5|24655.5|24649.5|24644.5|466
1603338000000|2020-10-22 03:40:00|24657|24652|24681.5|24676.5|24684.5|24679.5|24656.5|24651.5|759
1603338300000|2020-10-22 03:45:00|24681|24676|24684|24679|24693|24688|24676|24671|551
1603338600000|2020-10-22 03:50:00|24684.5|24679.5|24685.5|24680.5|24691|24686|24682.5|24677.5|319
1603338900000|2020-10-22 03:55:00|24687|24682|24654|24649|24689.5|24684.5|24650|24645|870
1603339200000|2020-10-22 04:00:00|24667.7|24637.7|24668.7|24638.7|24669.4|24639.4|24662.9|24632.9|2
1603339500000|2020-10-22 04:05:00|24667.5|24637.5|24673.9|24643.9|24673.9|24643.9|24662.3|24632.3|0
1603339800000|2020-10-22 04:10:00|24673.6|24643.6|24681.3|24651.3|24682|24652|24672.7|24642.7|0
1603340100000|2020-10-22 04:15:00|24681.7|24651.7|24685.9|24655.9|24686.5|24656.5|24680.1|24650.1|0
1603340400000|2020-10-22 04:20:00|24685.4|24655.4|24681.6|24651.6|24689.3|24659.3|24681.6|24651.6|0
1603340700000|2020-10-22 04:25:00|24682.3|24652.3|24679.4|24649.4|24682.9|24652.9|24677.1|24647.1|0
1603341000000|2020-10-22 04:30:00|24681.4|24651.4|24671|24641|24681.4|24651.4|24670.4|24640.4|0
1603341300000|2020-10-22 04:35:00|24670.7|24640.7|24671.7|24641.7|24672.3|24642.3|24670.7|24640.7|0
1603341600000|2020-10-22 04:40:00|24672|24642|24678.7|24648.7|24678.7|24648.7|24671.3|24641.3|0
1603341900000|2020-10-22 04:45:00|24679.3|24649.3|24682.3|24652.3|24682.9|24652.9|24677.4|24647.4|0
1603342200000|2020-10-22 04:50:00|24681.7|24651.7|24673.2|24643.2|24681.7|24651.7|24671.9|24641.9|0
1603342500000|2020-10-22 04:55:00|24672.6|24642.6|24668.6|24638.6|24673.2|24643.2|24666.7|24636.7|0
1603342800000|2020-10-22 05:00:00|24669.3|24639.3|24678.5|24673.5|24680|24675|24635.5|24630.5|1543
1603343100000|2020-10-22 05:05:00|24679.5|24674.5|24685.5|24680.5|24693|24688|24674|24669|808
1603343400000|2020-10-22 05:10:00|24686|24681|24697.5|24692.5|24703.5|24698.5|24679.5|24674.5|947
1603343700000|2020-10-22 05:15:00|24698|24693|24691.5|24686.5|24710.5|24705.5|24683.5|24678.5|896
1603344000000|2020-10-22 05:20:00|24692|24687|24697.5|24692.5|24707.5|24702.5|24685|24680|640
1603344300000|2020-10-22 05:25:00|24698|24693|24740.5|24735.5|24744|24739|24694.5|24689.5|1665
1603344600000|2020-10-22 05:30:00|24741|24736|24741.5|24736.5|24759.5|24754.5|24735.5|24730.5|1431
1603344900000|2020-10-22 05:35:00|24741|24736|24751|24746|24767.5|24762.5|24728|24723|1325
1603345200000|2020-10-22 05:40:00|24752|24747|24764.5|24759.5|24770|24765|24749.5|24744.5|950
1603345500000|2020-10-22 05:45:00|24765|24760|24738.5|24733.5|24774|24769|24738|24733|1232
1603345800000|2020-10-22 05:50:00|24740.5|24735.5|24727.5|24722.5|24742.5|24737.5|24722.5|24717.5|1000
1603346100000|2020-10-22 05:55:00|24727|24722|24731.5|24726.5|24732.5|24727.5|24717|24712|744
1603346400000|2020-10-22 06:00:00|24732.5|24727.5|24736.5|24731.5|24743.5|24738.5|24724.5|24719.5|899
1603346700000|2020-10-22 06:05:00|24735.5|24730.5|24768|24763|24770|24765|24730|24725|1185
1603347000000|2020-10-22 06:10:00|24768.5|24763.5|24790.5|24785.5|24798|24793|24763|24758|1322
1603347300000|2020-10-22 06:15:00|24790|24785|24795.5|24790.5|24804.5|24799.5|24781|24776|1350
1603347600000|2020-10-22 06:20:00|24793.5|24788.5|24795.5|24790.5|24801|24796|24783.5|24778.5|748
1603347900000|2020-10-22 06:25:00|24795|24790|24774.5|24769.5|24800.5|24795.5|24769|24764|1191
1603348200000|2020-10-22 06:30:00|24773.5|24768.5|24771|24766|24797|24792|24771|24766|708
1603348500000|2020-10-22 06:35:00|24770.5|24765.5|24775.5|24770.5|24778|24773|24769|24764|575
1603348800000|2020-10-22 06:40:00|24775|24770|24788.5|24783.5|24795|24790|24772|24767|644
1603349100000|2020-10-22 06:45:00|24788|24783|24789.5|24784.5|24791.5|24786.5|24778|24773|426
1603349400000|2020-10-22 06:50:00|24789|24784|24775.5|24770.5|24789.5|24784.5|24773.5|24768.5|448
1603349700000|2020-10-22 06:55:00|24775|24770|24764|24759|24780|24775|24756.5|24751.5|890
1603350000000|2020-10-22 07:00:00|24763.5|24758.5|24743|24738|24766.5|24761.5|24741.5|24736.5|1084
1603350300000|2020-10-22 07:05:00|24743.5|24738.5|24741.5|24736.5|24755|24750|24736|24731|881
1603350600000|2020-10-22 07:10:00|24741|24736|24729.5|24724.5|24742.5|24737.5|24715|24710|1443
1603350900000|2020-10-22 07:15:00|24730|24725|24739.5|24734.5|24748.5|24743.5|24724.5|24719.5|1323
1603351200000|2020-10-22 07:20:00|24740|24735|24732.5|24727.5|24744|24739|24718|24713|755
1603351500000|2020-10-22 07:25:00|24732|24727|24738|24733|24746.5|24741.5|24725.5|24720.5|837
1603351800000|2020-10-22 07:30:00|24738.5|24733.5|24757|24752|24759|24754|24733.5|24728.5|789
1603352100000|2020-10-22 07:35:00|24757.5|24752.5|24747.5|24742.5|24766|24761|24747.5|24742.5|597
1603352400000|2020-10-22 07:40:00|24748|24743|24745.5|24740.5|24750.5|24745.5|24737|24732|484
1603352700000|2020-10-22 07:45:00|24745|24740|24753.5|24748.5|24756.5|24751.5|24732.5|24727.5|749
1603353000000|2020-10-22 07:50:00|24752.5|24747.5|24757.5|24752.5|24762|24757|24751.5|24746.5|651
1603353300000|2020-10-22 07:55:00|24756|24751|24776.5|24771.5|24779.5|24774.5|24756|24751|1235
1603353600000|2020-10-22 08:00:00|24778.5|24773.5|24779|24774|24802.5|24797.5|24767|24762|1273
1603353900000|2020-10-22 08:05:00|24778.5|24773.5|24816.5|24811.5|24823.5|24818.5|24768.5|24763.5|1550
1603354200000|2020-10-22 08:10:00|24819.5|24814.5|24823.5|24818.5|24830|24825|24804|24799|1195
1603354500000|2020-10-22 08:15:00|24824|24819|24830|24825|24843.5|24838.5|24821|24816|1737
1603354800000|2020-10-22 08:20:00|24835|24830|24820.5|24815.5|24838.5|24833.5|24817|24812|890
1603355100000|2020-10-22 08:25:00|24821|24816|24864.5|24859.5|24868.5|24863.5|24821|24816|1037
1603355400000|2020-10-22 08:30:00|24875.4|24845.4|24852.7|24822.7|24877.9|24847.9|24850.7|24820.7|0
1603355700000|2020-10-22 08:35:00|24856.7|24826.7|24833.9|24803.9|24857.9|24827.9|24826.1|24796.1|0
1603356000000|2020-10-22 08:40:00|24830|24800|24833.7|24803.7|24836.3|24806.3|24823.2|24793.2|0
1603356300000|2020-10-22 08:45:00|24834.4|24804.4|24821.6|24791.6|24835.3|24805.3|24816.4|24786.4|0
1603356600000|2020-10-22 08:50:00|24823.6|24793.6|24837.3|24807.3|24841.3|24811.3|24823.6|24793.6|0
1603356900000|2020-10-22 08:55:00|24841.3|24811.3|24830.1|24800.1|24843.5|24813.5|24823.9|24793.9|0
1603357200000|2020-10-22 09:00:00|24830.7|24800.7|24820.9|24790.9|24839.5|24809.5|24820.6|24790.6|0
1603357500000|2020-10-22 09:05:00|24820.6|24790.6|24822.8|24792.8|24827.3|24797.3|24817.5|24787.5|0
1603357800000|2020-10-22 09:10:00|24822.1|24792.1|24797.4|24767.4|24830.3|24800.3|24797.4|24767.4|0
1603358100000|2020-10-22 09:15:00|24797.7|24767.7|24830|24822|24836.5|24828.5|24797.7|24767.7|528
1603358400000|2020-10-22 09:20:00|24829.5|24821.5|24823|24815|24829.5|24821.5|24816|24808|136
1603358700000|2020-10-22 09:25:00|24823.5|24815.5|24820|24812|24826.5|24818.5|24817.5|24809.5|64
1603359000000|2020-10-22 09:30:00|24819.5|24811.5|24816.5|24808.5|24824|24816|24814.5|24806.5|86
1603359300000|2020-10-22 09:35:00|24817|24809|24829.5|24821.5|24836|24828|24813.5|24805.5|130
1603359600000|2020-10-22 09:40:00|24827|24819|24834|24826|24838.5|24830.5|24826.5|24818.5|137
1603359900000|2020-10-22 09:45:00|24834.5|24826.5|24824|24816|24839|24831|24822|24814|102
1603360200000|2020-10-22 09:50:00|24824.5|24816.5|24838|24830|24838|24830|24824|24816|98
1603360500000|2020-10-22 09:55:00|24837.5|24829.5|24843|24835|24848|24840|24836.5|24828.5|123
1603360800000|2020-10-22 10:00:00|24843.5|24835.5|24831.5|24823.5|24844.5|24836.5|24825.5|24817.5|131
1603361100000|2020-10-22 10:05:00|24832|24824|24822.5|24814.5|24832|24824|24821|24813|166
1603361400000|2020-10-22 10:10:00|24821.5|24813.5|24835.5|24827.5|24837.5|24829.5|24821.5|24813.5|110
1603361700000|2020-10-22 10:15:00|24836|24828|24864.5|24856.5|24868.5|24860.5|24831.5|24823.5|179
1603362000000|2020-10-22 10:20:00|24864|24856|24865|24857|24876|24868|24862|24854|312
1603362300000|2020-10-22 10:25:00|24865.5|24857.5|24862.5|24854.5|24871|24863|24860.5|24852.5|97
1603362600000|2020-10-22 10:30:00|24863|24855|24851|24843|24868.5|24860.5|24846.5|24838.5|213
1603362900000|2020-10-22 10:35:00|24850.5|24842.5|24844|24836|24858|24850|24842|24834|113
1603363200000|2020-10-22 10:40:00|24844.5|24836.5|24848|24840|24853|24845|24844|24836|81
1603363500000|2020-10-22 10:45:00|24847.5|24839.5|24842.5|24834.5|24859|24851|24840|24832|144
1603363800000|2020-10-22 10:50:00|24842|24834|24853.5|24845.5|24861|24853|24842|24834|105
1603364100000|2020-10-22 10:55:00|24854|24846|24861.5|24853.5|24865|24857|24854|24846|69
1603364400000|2020-10-22 11:00:00|24862|24854|24855|24847|24866|24858|24851.5|24843.5|65
1603364700000|2020-10-22 11:05:00|24854.5|24846.5|24862.5|24854.5|24866|24858|24853|24845|105
1603365000000|2020-10-22 11:10:00|24862|24854|24859|24851|24865.5|24857.5|24858|24850|50
1603365300000|2020-10-22 11:15:00|24858.5|24850.5|24861|24853|24866.5|24858.5|24854.5|24846.5|62
1603365600000|2020-10-22 11:20:00|24861.5|24853.5|24860|24852|24867.5|24859.5|24859|24851|106
1603365900000|2020-10-22 11:25:00|24859.5|24851.5|24851|24843|24859.5|24851.5|24849|24841|74
1603366200000|2020-10-22 11:30:00|24850.5|24842.5|24846.5|24838.5|24856|24848|24846.5|24838.5|64
1603366500000|2020-10-22 11:35:00|24846|24838|24841|24833|24847|24839|24837.5|24829.5|134
1603366800000|2020-10-22 11:40:00|24840.5|24832.5|24838|24830|24842.5|24834.5|24837|24829|60
1603367100000|2020-10-22 11:45:00|24838.5|24830.5|24849.5|24841.5|24850|24842|24838|24830|104
1603367400000|2020-10-22 11:50:00|24850|24842|24859|24851|24859|24851|24850|24842|48
1603367700000|2020-10-22 11:55:00|24859.5|24851.5|24860|24852|24861.5|24853.5|24852.5|24844.5|43
1603368000000|2020-10-22 12:00:00|24861.5|24853.5|24872|24864|24874|24866|24861|24853|101
1603368300000|2020-10-22 12:05:00|24871.5|24863.5|24866|24858|24872|24864|24860.5|24852.5|80
1603368600000|2020-10-22 12:10:00|24866.5|24858.5|24854.5|24846.5|24868|24860|24854.5|24846.5|58
1603368900000|2020-10-22 12:15:00|24854|24846|24846|24838|24854|24846|24843|24835|89
1603369200000|2020-10-22 12:20:00|24846.5|24838.5|24836|24828|24847.5|24839.5|24827.5|24819.5|168
1603369500000|2020-10-22 12:25:00|24835.5|24827.5|24837|24829|24838.5|24830.5|24832.5|24824.5|80
1603369800000|2020-10-22 12:30:00|24836.5|24828.5|24823.5|24815.5|24844|24836|24817|24809|359
1603370100000|2020-10-22 12:35:00|24823|24815|24827.5|24819.5|24832|24824|24816.5|24808.5|148
1603370400000|2020-10-22 12:40:00|24828|24820|24840.5|24832.5|24842|24834|24827.5|24819.5|138
1603370700000|2020-10-22 12:45:00|24841|24833|24836|24828|24842|24834|24833|24825|74
1603371000000|2020-10-22 12:50:00|24835.5|24827.5|24836.5|24828.5|24845|24837|24832|24824|69
1603371300000|2020-10-22 12:55:00|24836|24828|24831|24823|24838|24830|24826.5|24818.5|71
1603371600000|2020-10-22 13:00:00|24831.5|24823.5|24835|24827|24836|24828|24827|24819|49
1603371900000|2020-10-22 13:05:00|24835.5|24827.5|24833.5|24825.5|24844|24836|24833.5|24825.5|81
1603372200000|2020-10-22 13:10:00|24834|24826|24834.5|24826.5|24843.5|24835.5|24830|24822|109
1603372500000|2020-10-22 13:15:00|24834|24826|24835|24827|24842|24834|24827|24819|90
1603372800000|2020-10-22 13:20:00|24834.5|24826.5|24834|24826|24841|24833|24833|24825|83
1603373100000|2020-10-22 13:25:00|24834.5|24826.5|24839|24831|24845|24837|24833.5|24825.5|99
1603373400000|2020-10-22 13:30:00|24839.5|24831.5|24814|24806|24853|24845|24811|24803|584
1603373700000|2020-10-22 13:35:00|24813.5|24805.5|24801|24793|24821|24813|24798|24790|465
1603374000000|2020-10-22 13:40:00|24800.5|24792.5|24820|24812|24820|24812|24793.5|24785.5|352
1603374300000|2020-10-22 13:45:00|24820.5|24812.5|24817|24809|24824|24816|24805.5|24797.5|284
1603374600000|2020-10-22 13:50:00|24817.5|24809.5|24821|24813|24826.5|24818.5|24814|24806|221
1603374900000|2020-10-22 13:55:00|24820.5|24812.5|24802|24794|24827|24819|24791|24783|344
1603375200000|2020-10-22 14:00:00|24801.5|24793.5|24779.5|24771.5|24804.5|24796.5|24779|24771|352
1603375500000|2020-10-22 14:05:00|24779|24771|24772|24764|24788.5|24780.5|24770|24762|226
1603375800000|2020-10-22 14:10:00|24772.5|24764.5|24784.5|24776.5|24785|24777|24764.5|24756.5|418
1603376100000|2020-10-22 14:15:00|24784|24776|24775|24767|24787.5|24779.5|24774.5|24766.5|206
1603376400000|2020-10-22 14:20:00|24774.5|24766.5|24742|24734|24774.5|24766.5|24740.5|24732.5|404
1603376700000|2020-10-22 14:25:00|24743|24735|24754.5|24746.5|24759.5|24751.5|24736.5|24728.5|288
1603377000000|2020-10-22 14:30:00|24754|24746|24745|24737|24757.5|24749.5|24734|24726|397
1603377300000|2020-10-22 14:35:00|24745.5|24737.5|24745|24737|24757|24749|24733|24725|391
1603377600000|2020-10-22 14:40:00|24745.5|24737.5|24717.5|24709.5|24745.5|24737.5|24716.5|24708.5|481
1603377900000|2020-10-22 14:45:00|24718|24710|24736.5|24728.5|24736.5|24728.5|24716.5|24708.5|321
1603378200000|2020-10-22 14:50:00|24737.5|24729.5|24752.5|24744.5|24768.5|24760.5|24725.5|24717.5|524
1603378500000|2020-10-22 14:55:00|24753|24745|24751|24743|24763|24755|24745|24737|310
1603378800000|2020-10-22 15:00:00|24750.5|24742.5|24764|24756|24765.5|24757.5|24747|24739|457
1603379100000|2020-10-22 15:05:00|24763.5|24755.5|24754|24746|24764.5|24756.5|24751.5|24743.5|198
1603379400000|2020-10-22 15:10:00|24753|24745|24789|24781|24793.5|24785.5|24753|24745|415
1603379700000|2020-10-22 15:15:00|24788.5|24780.5|24785.5|24777.5|24795.5|24787.5|24776.5|24768.5|314
1603380000000|2020-10-22 15:20:00|24787|24779|24802|24794|24804|24796|24784|24776|248
1603380300000|2020-10-22 15:25:00|24801.5|24793.5|24797.5|24789.5|24807|24799|24794|24786|214
1603380600000|2020-10-22 15:30:00|24797|24789|24790|24782|24800|24792|24783|24775|196
1603380900000|2020-10-22 15:35:00|24790.5|24782.5|24787.5|24779.5|24794|24786|24784|24776|205
1603381200000|2020-10-22 15:40:00|24788|24780|24792|24784|24797|24789|24780.5|24772.5|181
1603381500000|2020-10-22 15:45:00|24791.5|24783.5|24798|24790|24802.5|24794.5|24788|24780|145
1603381800000|2020-10-22 15:50:00|24797.5|24789.5|24780|24772|24808|24800|24780|24772|152
1603382100000|2020-10-22 15:55:00|24779.5|24771.5|24779|24771|24784.5|24776.5|24775|24767|158
1603382400000|2020-10-22 16:00:00|24779.5|24771.5|24774|24766|24782|24774|24769.5|24761.5|81
1603382700000|2020-10-22 16:05:00|24773.5|24765.5|24782|24774|24782|24774|24772.5|24764.5|64
1603383000000|2020-10-22 16:10:00|24781.5|24773.5|24782|24774|24782.5|24774.5|24775.5|24767.5|51
1603383300000|2020-10-22 16:15:00|24782.5|24774.5|24783|24775|24788|24780|24781.5|24773.5|54
1603383600000|2020-10-22 16:20:00|24782.5|24774.5|24777|24769|24787.5|24779.5|24774|24766|49
1603383900000|2020-10-22 16:25:00|24777.5|24769.5|24784|24776|24788|24780|24774|24766|75
1603384200000|2020-10-22 16:30:00|24784.5|24776.5|24775|24767|24787|24779|24772|24764|62
1603384500000|2020-10-22 16:35:00|24774.5|24766.5|24779|24771|24779.5|24771.5|24771.5|24763.5|32
1603384800000|2020-10-22 16:40:00|24778.5|24770.5|24783|24775|24785|24777|24778|24770|47
1603385100000|2020-10-22 16:45:00|24782.5|24774.5|24803|24795|24805|24797|24781.5|24773.5|78
1603385400000|2020-10-22 16:50:00|24802.5|24794.5|24807|24799|24807.5|24799.5|24798|24790|54
1603385700000|2020-10-22 16:55:00|24807.5|24799.5|24817|24809|24824|24816|24806|24798|168
1603386000000|2020-10-22 17:00:00|24816.5|24808.5|24811|24803|24820.5|24812.5|24809.5|24801.5|70
1603386300000|2020-10-22 17:05:00|24811.5|24803.5|24818|24810|24818|24810|24802|24794|98
1603386600000|2020-10-22 17:10:00|24817.5|24809.5|24825.5|24817.5|24830|24822|24816|24808|161
1603386900000|2020-10-22 17:15:00|24826|24818|24822.5|24814.5|24841|24833|24818.5|24810.5|266
1603387200000|2020-10-22 17:20:00|24823|24815|24827|24819|24827.5|24819.5|24817|24809|83
1603387500000|2020-10-22 17:25:00|24827.5|24819.5|24824.5|24816.5|24833.5|24825.5|24821.5|24813.5|54
1603387800000|2020-10-22 17:30:00|24825.5|24817.5|24822|24814|24829|24821|24820.5|24812.5|31
1603388100000|2020-10-22 17:35:00|24822.5|24814.5|24823|24815|24825.5|24817.5|24818.5|24810.5|23
1603388400000|2020-10-22 17:40:00|24823.5|24815.5|24825|24817|24837|24829|24818.5|24810.5|48
1603388700000|2020-10-22 17:45:00|24825.5|24817.5|24829|24821|24831|24823|24822.5|24814.5|45
1603389000000|2020-10-22 17:50:00|24829.5|24821.5|24840|24832|24844|24836|24824|24816|59
1603389300000|2020-10-22 17:55:00|24840.5|24832.5|24833.5|24825.5|24842|24834|24832|24824|22
1603389600000|2020-10-22 18:00:00|24836|24828|24834|24826|24842|24834|24832|24824|38
1603389900000|2020-10-22 18:05:00|24834.5|24826.5|24840|24832|24840.5|24832.5|24832.5|24824.5|41
1603390200000|2020-10-22 18:10:00|24839|24831|24837|24829|24840.5|24832.5|24836|24828|55
1603390500000|2020-10-22 18:15:00|24837.5|24829.5|24843|24835|24850|24842|24835.5|24827.5|94
1603390800000|2020-10-22 18:20:00|24843.5|24835.5|24846|24838|24847|24839|24841.5|24833.5|36
1603391100000|2020-10-22 18:25:00|24845.5|24837.5|24844|24836|24845.5|24837.5|24841|24833|33
1603391400000|2020-10-22 18:30:00|24843.5|24835.5|24839|24831|24844|24836|24835.5|24827.5|39
1603391700000|2020-10-22 18:35:00|24839.5|24831.5|24831|24823|24842|24834|24830|24822|51
1603392000000|2020-10-22 18:40:00|24831.5|24823.5|24840|24832|24845|24837|24831|24823|76
1603392300000|2020-10-22 18:45:00|24840.5|24832.5|24845.5|24837.5|24850|24842|24840.5|24832.5|124
1603392600000|2020-10-22 18:50:00|24845|24837|24849.5|24841.5|24853|24845|24844.5|24836.5|77
1603392900000|2020-10-22 18:55:00|24850|24842|24862.7|24832.7|24862.7|24848.5|24844|24832.4|87
1603393200000|2020-10-22 19:00:00|24861|24831|24859.7|24829.7|24866|24836|24858.9|24828.9|0
1603393500000|2020-10-22 19:05:00|24859.6|24829.6|24851.3|24821.3|24859.9|24829.9|24847.1|24817.1|0
1603393800000|2020-10-22 19:10:00|24851.1|24821.1|24847.8|24817.8|24853.7|24823.7|24839|24809|0
1603394100000|2020-10-22 19:15:00|24847.5|24817.5|24840.1|24810.1|24847.8|24817.8|24833.7|24803.7|0
1603394400000|2020-10-22 19:20:00|24839.9|24809.9|24847.3|24817.3|24848.3|24818.3|24839.9|24809.9|0
1603394700000|2020-10-22 19:25:00|24845.6|24815.6|24851.1|24821.1|24853.9|24823.9|24845.1|24815.1|0
1603395000000|2020-10-22 19:30:00|24851.4|24821.4|24857.8|24827.8|24858.1|24828.1|24851.1|24821.1|0
1603395300000|2020-10-22 19:35:00|24858.1|24828.1|24859.3|24829.3|24866.7|24836.7|24857.8|24827.8|0
1603395600000|2020-10-22 19:40:00|24859.6|24829.6|24854.1|24824.1|24866.2|24836.2|24853.1|24823.1|0
1603395900000|2020-10-22 19:45:00|24853.9|24823.9|24847.2|24817.2|24854.1|24824.1|24844.8|24814.8|0
1603396200000|2020-10-22 19:50:00|24848.8|24818.8|24830.9|24800.9|24853.6|24823.6|24827.6|24797.6|0
1603396500000|2020-10-22 19:55:00|24831.2|24801.2|24827.7|24797.7|24832.8|24802.8|24803.1|24773.1|0
1603396800000|2020-10-22 20:00:00|24830.2|24800.2|24821.4|24791.4|24837.7|24807.7|24812.6|24782.6|0
1603397100000|2020-10-22 20:05:00|24820.2|24790.2|24815.1|24785.1|24821.4|24791.4|24813.9|24783.9|0
1603397400000|2020-10-22 20:10:00|24816.4|24786.4|24837.3|24807.3|24850|24820|24814.5|24784.5|0
1603397700000|2020-10-22 20:15:00|24838.9|24808.9|24834.2|24804.2|24841.1|24811.1|24832.9|24802.9|0
1603398000000|2020-10-22 20:20:00|24834|24804|24832.9|24802.9|24834.9|24804.9|24832.9|24802.9|0
1603398300000|2020-10-22 20:25:00|24833.6|24803.6|24832.7|24802.7|24834.1|24804.1|24832.5|24802.5|0
1603398600000|2020-10-22 20:30:00|24831.3|24801.3|24839.8|24809.8|24841.4|24811.4|24825|24795|0
1603398900000|2020-10-22 20:35:00|24841|24811|24838.5|24808.5|24841|24811|24834.7|24804.7|0
1603399200000|2020-10-22 20:40:00|24836|24806|24835.4|24805.4|24838.5|24808.5|24833.4|24803.4|0
1603399500000|2020-10-22 20:45:00|24836.6|24806.6|24844.1|24814.1|24845.4|24815.4|24835.4|24805.4|0
1603399800000|2020-10-22 20:50:00|24842.9|24812.9|24844.1|24814.1|24850.4|24820.4|24841.6|24811.6|0
1603400100000|2020-10-22 20:55:00|24842.9|24812.9|24843.3|24813.3|24851.7|24821.7|24836.6|24806.6|0
1603400400000|2020-10-22 21:00:00|24843.2|24813.2|24846.8|24816.8|24847.8|24817.8|24843.2|24813.2|0
1603400700000|2020-10-22 21:05:00|24846.3|24816.3|24847.6|24817.6|24849.1|24819.1|24846.3|24816.3|0
1603401000000|2020-10-22 21:10:00|24847.4|24817.4|24847.6|24817.6|24848.2|24818.2|24846.5|24816.5|0
1603401300000|2020-10-22 21:15:00|24848.2|24818.2|24856.2|24826.2|24856.2|24826.2|24847.6|24817.6|0
1603401600000|2020-10-22 21:20:00|24855.3|24825.3|24856.5|24826.5|24857.1|24827.1|24852.9|24822.9|0
1603401900000|2020-10-22 21:25:00|24857.1|24827.1|24857.1|24827.1|24857.5|24827.5|24857.1|24827.1|0
1603402200000|2020-10-22 21:30:00|24856.8|24826.8|24856.5|24826.5|24857.3|24827.3|24856.5|24826.5|0
1603402800000|2020-10-22 21:40:00|24858|24828|24858.9|24828.9|24858.9|24828.9|24856.9|24826.9|0
1603403100000|2020-10-22 21:45:00|24860.2|24830.2|24861|24831|24862.2|24832.2|24859.9|24829.9|0
1603403400000|2020-10-22 21:50:00|24861.3|24831.3|24861.1|24831.1|24861.3|24831.3|24858.7|24828.7|0
1603403700000|2020-10-22 21:55:00|24861.4|24831.4|24865.5|24835.5|24866.6|24836.6|24861.4|24831.4|0
1603404000000|2020-10-22 22:00:00|24878.6|24848.6|24871.2|24841.2|24882.4|24852.4|24866.6|24836.6|0
1603404300000|2020-10-22 22:05:00|24873.8|24843.8|24878.8|24848.8|24878.8|24848.8|24871.8|24841.8|0
1603404600000|2020-10-22 22:10:00|24877.5|24847.5|24875.8|24845.8|24880.1|24850.1|24873.3|24843.3|0
1603404900000|2020-10-22 22:15:00|24877.1|24847.1|24875.8|24845.8|24880.8|24850.8|24873.3|24843.3|0
1603405200000|2020-10-22 22:20:00|24876.4|24846.4|24884.7|24854.7|24884.7|24854.7|24873|24843|0
1603405500000|2020-10-22 22:25:00|24883.4|24853.4|24875.9|24845.9|24884.7|24854.7|24875.2|24845.2|0
1603405800000|2020-10-22 22:30:00|24875.2|24845.2|24876.1|24846.1|24877.1|24847.1|24872.3|24842.3|0
1603406100000|2020-10-22 22:35:00|24875.5|24845.5|24878.4|24848.4|24879.7|24849.7|24870.8|24840.8|0
1603406400000|2020-10-22 22:40:00|24877.1|24847.1|24878.4|24848.4|24880.9|24850.9|24875.9|24845.9|0
1603406700000|2020-10-22 22:45:00|24879|24849|24882.8|24852.8|24884.7|24854.7|24878.4|24848.4|0
1603407000000|2020-10-22 22:50:00|24883.4|24853.4|24881.9|24851.9|24887.3|24857.3|24881.9|24851.9|0
1603407300000|2020-10-22 22:55:00|24880.6|24850.6|24874.2|24844.2|24883.2|24853.2|24874.2|24844.2|0
1603407600000|2020-10-22 23:00:00|24875.4|24845.4|24874.4|24844.4|24876.7|24846.7|24874.2|24844.2|0
1603407900000|2020-10-22 23:05:00|24875.7|24845.7|24865.2|24835.2|24876.9|24846.9|24864|24834|0
1603408200000|2020-10-22 23:10:00|24865.8|24835.8|24856.3|24826.3|24871.8|24841.8|24846.6|24816.6|0
1603408500000|2020-10-22 23:15:00|24857.5|24827.5|24863.2|24833.2|24868.9|24838.9|24855.6|24825.6|0
1603408800000|2020-10-22 23:20:00|24863.8|24833.8|24865.4|24835.4|24866.7|24836.7|24861.3|24831.3|0
1603409100000|2020-10-22 23:25:00|24864.2|24834.2|24866.4|24836.4|24870.1|24840.1|24861.7|24831.7|0
1603409400000|2020-10-22 23:30:00|24865.1|24835.1|24870.3|24840.3|24870.3|24840.3|24861.8|24831.8|0
1603409700000|2020-10-22 23:35:00|24869|24839|24874.1|24844.1|24876.6|24846.6|24867.8|24837.8|0
1603410000000|2020-10-22 23:40:00|24874.3|24844.3|24873.3|24843.3|24875.8|24845.8|24870.5|24840.5|0
1603410300000|2020-10-22 23:45:00|24873.9|24843.9|24869.1|24839.1|24873.9|24843.9|24861.2|24831.2|0
1603410600000|2020-10-22 23:50:00|24870.4|24840.4|24868.8|24838.8|24871.6|24841.6|24863.1|24833.1|0
1603410900000|2020-10-22 23:55:00|24869.4|24839.4|24865.9|24835.9|24870|24840|24861.2|24831.2|0
1603411200000|2020-10-23 00:00:00|24865.3|24835.3|24848.3|24818.3|24867.8|24837.8|24845.7|24815.7|0
1603411500000|2020-10-23 00:05:00|24849.5|24819.5|24849.2|24819.2|24858.3|24828.3|24847.5|24817.5|0
1603411800000|2020-10-23 00:10:00|24848.6|24818.6|24844.8|24814.8|24851.8|24821.8|24842.3|24812.3|0
1603412100000|2020-10-23 00:15:00|24846.1|24816.1|24831.9|24801.9|24847.2|24817.2|24818|24788|0
1603412400000|2020-10-23 00:20:00|24831.2|24801.2|24821.5|24791.5|24838.3|24808.3|24820.6|24790.6|0
1603412700000|2020-10-23 00:25:00|24821.8|24791.8|24832.1|24802.1|24837|24807|24817.6|24787.6|0
1603413000000|2020-10-23 00:30:00|24832.7|24802.7|24831.1|24801.1|24836|24806|24825.3|24795.3|0
1603413300000|2020-10-23 00:35:00|24830.8|24800.8|24828.6|24798.6|24839.6|24809.6|24828.6|24798.6|0
1603413600000|2020-10-23 00:40:00|24829.2|24799.2|24818.3|24788.3|24832.5|24802.5|24815.1|24785.1|0
1603413900000|2020-10-23 00:45:00|24820.2|24790.2|24829.8|24799.8|24830.5|24800.5|24815.7|24785.7|0
1603414200000|2020-10-23 00:50:00|24830.1|24800.1|24835.5|24805.5|24838.8|24808.8|24814.9|24784.9|0
1603414500000|2020-10-23 00:55:00|24834.9|24804.9|24843.3|24813.3|24845.9|24815.9|24834.2|24804.2|0
1603414800000|2020-10-23 01:00:00|24843.6|24813.6|24822.1|24792.1|24845.2|24815.2|24815.1|24785.1|0
1603415100000|2020-10-23 01:05:00|24821.5|24791.5|24820.9|24790.9|24826.1|24796.1|24800.9|24770.9|0
1603415400000|2020-10-23 01:10:00|24820.5|24790.5|24792.9|24762.9|24826.7|24796.7|24792.3|24762.3|0
1603415700000|2020-10-23 01:15:00|24777.8|24747.8|24753.9|24748.9|24786.9|24781.9|24721.9|24716.9|3338
1603416000000|2020-10-23 01:20:00|24753.4|24748.4|24718.9|24713.9|24767.4|24762.4|24716.9|24711.9|2517
1603416300000|2020-10-23 01:25:00|24719.4|24714.4|24708.9|24703.9|24737.4|24732.4|24707.9|24702.9|1422
1603416600000|2020-10-23 01:30:00|24708.4|24703.4|24659.9|24654.9|24731.9|24726.9|24647.4|24642.4|6482
1603416900000|2020-10-23 01:35:00|24661.9|24656.9|24726.9|24721.9|24742.4|24737.4|24653.4|24648.4|4332
1603417200000|2020-10-23 01:40:00|24725.9|24720.9|24761.9|24756.9|24771.9|24766.9|24713.9|24708.9|3224
1603417500000|2020-10-23 01:45:00|24762.4|24757.4|24744.9|24739.9|24769.4|24764.4|24735.4|24730.4|2334
1603417800000|2020-10-23 01:50:00|24744.4|24739.4|24719.9|24714.9|24767.4|24762.4|24715.4|24710.4|2179
1603418100000|2020-10-23 01:55:00|24719.4|24714.4|24747.9|24742.9|24760.4|24755.4|24715.9|24710.9|1591
1603418400000|2020-10-23 02:00:00|24746.9|24741.9|24763.4|24758.4|24772.9|24767.9|24738.9|24733.9|2180
1603418700000|2020-10-23 02:05:00|24763.9|24758.9|24762.9|24757.9|24805.9|24800.9|24753.9|24748.9|2697
1603419000000|2020-10-23 02:10:00|24762.4|24757.4|24756.9|24751.9|24783.9|24778.9|24749.4|24744.4|2028
1603419300000|2020-10-23 02:15:00|24756.4|24751.4|24780.9|24775.9|24804.9|24799.9|24754.9|24749.9|2180
1603419600000|2020-10-23 02:20:00|24781.4|24776.4|24781.4|24776.4|24793.9|24788.9|24751.4|24746.4|1768
1603419900000|2020-10-23 02:25:00|24780.4|24775.4|24755.9|24750.9|24785.4|24780.4|24735.9|24730.9|3518
1603420200000|2020-10-23 02:30:00|24754.9|24749.9|24791.9|24786.9|24798.9|24793.9|24752.4|24747.4|2099
1603420500000|2020-10-23 02:35:00|24791.4|24786.4|24814.9|24809.9|24817.4|24812.4|24790.9|24785.9|1996
1603420800000|2020-10-23 02:40:00|24812.9|24807.9|24812.9|24807.9|24817.4|24812.4|24791.9|24786.9|1675
1603421100000|2020-10-23 02:45:00|24813.4|24808.4|24832.9|24827.9|24844.4|24839.4|24794.9|24789.9|1932
1603421400000|2020-10-23 02:50:00|24834.4|24829.4|24821.9|24816.9|24834.9|24829.9|24806.4|24801.4|1289
1603421700000|2020-10-23 02:55:00|24821.4|24816.4|24857.4|24852.4|24857.9|24852.9|24812.9|24807.9|1559
1603422000000|2020-10-23 03:00:00|24857.9|24852.9|24901.9|24896.9|24920.4|24915.4|24846.4|24841.4|4061
1603422300000|2020-10-23 03:05:00|24903.4|24898.4|24957.4|24952.4|24965.9|24960.9|24903.4|24898.4|3228
1603422600000|2020-10-23 03:10:00|24958.4|24953.4|24932.4|24927.4|24961.9|24956.9|24926.4|24921.4|2001
1603422900000|2020-10-23 03:15:00|24931.9|24926.9|24929.9|24924.9|24957.4|24952.4|24917.4|24912.4|1809
1603423200000|2020-10-23 03:20:00|24930.4|24925.4|24923.9|24918.9|24946.9|24941.9|24920.4|24915.4|1532
1603423500000|2020-10-23 03:25:00|24924.4|24919.4|24893.4|24888.4|24936.4|24931.4|24893.4|24888.4|1665
1603423800000|2020-10-23 03:30:00|24892.9|24887.9|24917.4|24912.4|24918.9|24913.9|24890.9|24885.9|1250
1603424100000|2020-10-23 03:35:00|24915.9|24910.9|24924.4|24919.4|24929.9|24924.9|24915.9|24910.9|815
1603424400000|2020-10-23 03:40:00|24925.4|24920.4|24938.4|24933.4|24938.9|24933.9|24924.4|24919.4|568
1603424700000|2020-10-23 03:45:00|24938.9|24933.9|24922.4|24917.4|24945.4|24940.4|24918.4|24913.4|605
1603425000000|2020-10-23 03:50:00|24921.9|24916.9|24926.9|24921.9|24928.4|24923.4|24917.4|24912.4|437
1603425300000|2020-10-23 03:55:00|24927.9|24922.9|24919.4|24914.4|24930.9|24925.9|24919.4|24914.4|742
1603425600000|2020-10-23 04:00:00|24940.9|24910.9|24936.5|24906.5|24946.6|24916.6|24936.5|24906.5|8
1603425900000|2020-10-23 04:05:00|24936.8|24906.8|24931.6|24901.6|24937.4|24907.4|24931|24901|0
1603426200000|2020-10-23 04:10:00|24931.9|24901.9|24931.2|24901.2|24936.8|24906.8|24926.9|24896.9|0
1603426500000|2020-10-23 04:15:00|24932.4|24902.4|24931.5|24901.5|24937.3|24907.3|24931.5|24901.5|0
1603426800000|2020-10-23 04:20:00|24931.8|24901.8|24936|24906|24937.3|24907.3|24931.8|24901.8|0
1603427100000|2020-10-23 04:25:00|24936.7|24906.7|24930.8|24900.8|24937.3|24907.3|24930.8|24900.8|0
1603427400000|2020-10-23 04:30:00|24931.5|24901.5|24935.6|24905.6|24939.2|24909.2|24931.5|24901.5|0
1603427700000|2020-10-23 04:35:00|24935.9|24905.9|24943.2|24913.2|24944.1|24914.1|24933.7|24903.7|0
1603428000000|2020-10-23 04:40:00|24942.6|24912.6|24933.1|24903.1|24943.2|24913.2|24930.6|24900.6|0
1603428300000|2020-10-23 04:45:00|24937|24907|24937.7|24907.7|24937.7|24907.7|24931.2|24901.2|0
1603428600000|2020-10-23 04:50:00|24939.6|24909.6|24948.1|24918.1|24948.1|24918.1|24939.6|24909.6|0
1603428900000|2020-10-23 04:55:00|24948.7|24918.7|24952|24922|24952|24922|24946.8|24916.8|0
1603429200000|2020-10-23 05:00:00|24948.7|24918.7|24938.4|24933.4|24948.7|24943.4|24914.9|24909.9|4569
1603429500000|2020-10-23 05:05:00|24937.9|24932.9|24935.9|24930.9|24958.9|24953.9|24927.9|24922.9|5100
1603429800000|2020-10-23 05:10:00|24934.9|24929.9|24920.4|24915.4|24934.9|24929.9|24907.4|24902.4|2033
1603430100000|2020-10-23 05:15:00|24919.9|24914.9|24875.4|24870.4|24919.9|24914.9|24871.4|24866.4|1647
1603430400000|2020-10-23 05:20:00|24874.9|24869.9|24869.4|24864.4|24891.9|24886.9|24863.4|24858.4|1365
1603430700000|2020-10-23 05:25:00|24868.9|24863.9|24889.4|24884.4|24893.9|24888.9|24866.4|24861.4|977
1603431000000|2020-10-23 05:30:00|24888.9|24883.9|24895.9|24890.9|24904.4|24899.4|24885.4|24880.4|911
1603431300000|2020-10-23 05:35:00|24893.9|24888.9|24876.9|24871.9|24898.4|24893.4|24870.9|24865.9|860
1603431600000|2020-10-23 05:40:00|24876.4|24871.4|24902.4|24897.4|24906.9|24901.9|24869.9|24864.9|990
1603431900000|2020-10-23 05:45:00|24902.9|24897.9|24893.4|24888.4|24905.9|24900.9|24881.9|24876.9|516
1603432200000|2020-10-23 05:50:00|24892.9|24887.9|24849.9|24844.9|24892.9|24887.9|24826.9|24821.9|2143
1603432500000|2020-10-23 05:55:00|24849.4|24844.4|24845.9|24840.9|24855.9|24850.9|24837.9|24832.9|1049
1603432800000|2020-10-23 06:00:00|24844.9|24839.9|24840.4|24835.4|24854.4|24849.4|24835.4|24830.4|954
1603433100000|2020-10-23 06:05:00|24839.9|24834.9|24792.9|24787.9|24839.9|24834.9|24790.9|24785.9|2474
1603433400000|2020-10-23 06:10:00|24792.4|24787.4|24778.4|24773.4|24792.4|24787.4|24757.4|24752.4|2294
1603433700000|2020-10-23 06:15:00|24779.4|24774.4|24805.9|24800.9|24814.4|24809.4|24767.4|24762.4|1570
1603434000000|2020-10-23 06:20:00|24806.4|24801.4|24817.4|24812.4|24826.9|24821.9|24806.4|24801.4|885
1603434300000|2020-10-23 06:25:00|24817.9|24812.9|24824.4|24819.4|24830.9|24825.9|24815.9|24810.9|745
1603434600000|2020-10-23 06:30:00|24824.9|24819.9|24822.9|24817.9|24831.4|24826.4|24802.9|24797.9|1058
1603434900000|2020-10-23 06:35:00|24822.4|24817.4|24811.4|24806.4|24831.4|24826.4|24810.4|24805.4|2155
1603435200000|2020-10-23 06:40:00|24812.4|24807.4|24806.4|24801.4|24815.4|24810.4|24800.9|24795.9|882
1603435500000|2020-10-23 06:45:00|24805.4|24800.4|24808.9|24803.9|24822.4|24817.4|24803.9|24798.9|670
1603435800000|2020-10-23 06:50:00|24809.4|24804.4|24825.9|24820.9|24827.9|24822.9|24808.9|24803.9|585
1603436100000|2020-10-23 06:55:00|24825.4|24820.4|24813.9|24808.9|24828.4|24823.4|24813.4|24808.4|580
1603436400000|2020-10-23 07:00:00|24812.4|24807.4|24827.9|24822.9|24832.4|24827.4|24807.4|24802.4|834
1603436700000|2020-10-23 07:05:00|24828.4|24823.4|24837.9|24832.9|24847.9|24842.9|24827.9|24822.9|1071
1603437000000|2020-10-23 07:10:00|24838.4|24833.4|24815.9|24810.9|24842.4|24837.4|24806.9|24801.9|1084
1603437300000|2020-10-23 07:15:00|24815.4|24810.4|24824.9|24819.9|24837.9|24832.9|24812.4|24807.4|591
1603437600000|2020-10-23 07:20:00|24825.4|24820.4|24858.9|24853.9|24871.9|24866.9|24825.4|24820.4|1617
1603437900000|2020-10-23 07:25:00|24859.4|24854.4|24865.9|24860.9|24867.4|24862.4|24855.9|24850.9|844
1603438200000|2020-10-23 07:30:00|24866.9|24861.9|24890.9|24885.9|24906.4|24901.4|24866.9|24861.9|2073
1603438500000|2020-10-23 07:35:00|24888.9|24883.9|24933.4|24928.4|24938.4|24933.4|24886.9|24881.9|2175
1603438800000|2020-10-23 07:40:00|24934.9|24929.9|24903.9|24898.9|24938.4|24933.4|24896.4|24891.4|1491
1603439100000|2020-10-23 07:45:00|24903.4|24898.4|24926.4|24921.4|24926.9|24921.9|24902.9|24897.9|894
1603439400000|2020-10-23 07:50:00|24926.9|24921.9|24922.9|24917.9|24938.4|24933.4|24916.4|24911.4|1326
1603439700000|2020-10-23 07:55:00|24923.4|24918.4|24935.4|24930.4|24955.4|24950.4|24916.9|24911.9|1852
1603440000000|2020-10-23 08:00:00|24935.9|24930.9|24919.4|24914.4|24941.9|24936.9|24898.4|24893.4|1845
1603440300000|2020-10-23 08:05:00|24920.9|24915.9|24876.4|24871.4|24932.9|24927.9|24876.4|24871.4|1777
1603440600000|2020-10-23 08:10:00|24877.4|24872.4|24910.4|24905.4|24923.4|24918.4|24874.4|24869.4|1155
1603440900000|2020-10-23 08:15:00|24910.9|24905.9|24901.9|24896.9|24915.9|24910.9|24899.9|24894.9|3980
1603441200000|2020-10-23 08:20:00|24902.4|24897.4|24886.9|24881.9|24919.4|24914.4|24885.9|24880.9|1728
1603441500000|2020-10-23 08:25:00|24887.4|24882.4|24916.9|24911.9|24920.9|24915.9|24878.9|24873.9|782
1603441800000|2020-10-23 08:30:00|24931.7|24901.7|24921.2|24891.2|24938.3|24908.3|24908.2|24878.2|0
1603442100000|2020-10-23 08:35:00|24921.5|24891.5|24925.5|24895.5|24934.5|24904.5|24919.7|24889.7|0
1603442400000|2020-10-23 08:40:00|24924.9|24894.9|24925.2|24895.2|24934.9|24904.9|24920.6|24890.6|0
1603442700000|2020-10-23 08:45:00|24921.3|24891.3|24923.9|24893.9|24930.3|24900.3|24918.7|24888.7|0
1603443000000|2020-10-23 08:50:00|24923.6|24893.6|24913.8|24883.8|24929.1|24899.1|24898.6|24868.6|0
1603443300000|2020-10-23 08:55:00|24914.4|24884.4|24901.5|24871.5|24915|24885|24897|24867|0
1603443600000|2020-10-23 09:00:00|24902.2|24872.2|24898.6|24868.6|24909.6|24879.6|24895.4|24865.4|0
1603443900000|2020-10-23 09:05:00|24898.9|24868.9|24901.1|24871.1|24905.1|24875.1|24889.6|24859.6|0
1603444200000|2020-10-23 09:10:00|24901.4|24871.4|24916.6|24886.6|24919.2|24889.2|24900.5|24870.5|0
1603444500000|2020-10-23 09:15:00|24905.4|24897.4|24916.9|24908.9|24921.9|24913.9|24893.4|24885.4|250
1603444800000|2020-10-23 09:20:00|24917.4|24909.4|24928.4|24920.4|24934.9|24926.9|24916.9|24908.9|98
1603445100000|2020-10-23 09:25:00|24928.9|24920.9|24927.4|24919.4|24935.4|24927.4|24926.4|24918.4|161
1603445400000|2020-10-23 09:30:00|24926.9|24918.9|24927.9|24919.9|24936.9|24928.9|24925.9|24917.9|89
1603445700000|2020-10-23 09:35:00|24928.4|24920.4|24922.9|24914.9|24931.9|24923.9|24918.4|24910.4|84
1603446000000|2020-10-23 09:40:00|24923.4|24915.4|24908.9|24900.9|24923.4|24915.4|24906.9|24898.9|60
1603446300000|2020-10-23 09:45:00|24909.4|24901.4|24912.4|24904.4|24913.9|24905.9|24906.4|24898.4|53
1603446600000|2020-10-23 09:50:00|24911.9|24903.9|24914.4|24906.4|24923.4|24915.4|24911.4|24903.4|114
1603446900000|2020-10-23 09:55:00|24914.9|24906.9|24910.9|24902.9|24914.9|24906.9|24906.4|24898.4|52
1603447200000|2020-10-23 10:00:00|24910.4|24902.4|24917.4|24909.4|24921.9|24913.9|24908.9|24900.9|125
1603447500000|2020-10-23 10:05:00|24917.9|24909.9|24925.4|24917.4|24926.4|24918.4|24909.9|24901.9|86
1603447800000|2020-10-23 10:10:00|24924.9|24916.9|24928.9|24920.9|24929.9|24921.9|24922.4|24914.4|69
1603448100000|2020-10-23 10:15:00|24928.4|24920.4|24930.4|24922.4|24933.4|24925.4|24923.9|24915.9|83
1603448400000|2020-10-23 10:20:00|24929.9|24921.9|24927.4|24919.4|24938.4|24930.4|24924.4|24916.4|75
1603448700000|2020-10-23 10:25:00|24926.9|24918.9|24913.4|24905.4|24928.4|24920.4|24912.9|24904.9|57
1603449000000|2020-10-23 10:30:00|24912.9|24904.9|24918.9|24910.9|24920.9|24912.9|24912.9|24904.9|58
1603449300000|2020-10-23 10:35:00|24919.4|24911.4|24924.4|24916.4|24924.4|24916.4|24915.9|24907.9|88
1603449600000|2020-10-23 10:40:00|24923.9|24915.9|24930.4|24922.4|24934.4|24926.4|24922.4|24914.4|66
1603449900000|2020-10-23 10:45:00|24930.9|24922.9|24933.4|24925.4|24935.9|24927.9|24928.4|24920.4|161
1603450200000|2020-10-23 10:50:00|24934.4|24926.4|24932.4|24924.4|24935.4|24927.4|24930.4|24922.4|34
1603450500000|2020-10-23 10:55:00|24932.9|24924.9|24925.4|24917.4|24935.4|24927.4|24925.4|24917.4|61
1603450800000|2020-10-23 11:00:00|24925.9|24917.9|24916.4|24908.4|24927.4|24919.4|24914.9|24906.9|52
1603451100000|2020-10-23 11:05:00|24916.9|24908.9|24922.9|24914.9|24927.9|24919.9|24916.4|24908.4|52
1603451400000|2020-10-23 11:10:00|24923.4|24915.4|24928.4|24920.4|24929.4|24921.4|24920.9|24912.9|27
1603451700000|2020-10-23 11:15:00|24928.9|24920.9|24921.4|24913.4|24929.9|24921.9|24920.9|24912.9|13
1603452000000|2020-10-23 11:20:00|24920.4|24912.4|24921.9|24913.9|24922.4|24914.4|24915.9|24907.9|52
1603452300000|2020-10-23 11:25:00|24921.4|24913.4|24916.4|24908.4|24922.9|24914.9|24916.4|24908.4|58
1603452600000|2020-10-23 11:30:00|24916.9|24908.9|24915.4|24907.4|24924.9|24916.9|24913.9|24905.9|88
1603452900000|2020-10-23 11:35:00|24916.4|24908.4|24924.4|24916.4|24925.4|24917.4|24914.4|24906.4|32
1603453200000|2020-10-23 11:40:00|24923.9|24915.9|24926.4|24918.4|24926.4|24918.4|24918.9|24910.9|51
1603453500000|2020-10-23 11:45:00|24925.9|24917.9|24922.4|24914.4|24928.9|24920.9|24920.9|24912.9|42
1603453800000|2020-10-23 11:50:00|24922.9|24914.9|24923.4|24915.4|24926.4|24918.4|24920.4|24912.4|41
1603454100000|2020-10-23 11:55:00|24923.9|24915.9|24923.4|24915.4|24928.4|24920.4|24922.4|24914.4|55
1603454400000|2020-10-23 12:00:00|24923.9|24915.9|24920.4|24912.4|24925.4|24917.4|24917.4|24909.4|33
1603454700000|2020-10-23 12:05:00|24920.9|24912.9|24920.9|24912.9|24921.9|24913.9|24917.9|24909.9|33
1603455000000|2020-10-23 12:10:00|24918.4|24910.4|24918.4|24910.4|24921.9|24913.9|24917.4|24909.4|63
1603455300000|2020-10-23 12:15:00|24918.9|24910.9|24927.4|24919.4|24928.4|24920.4|24917.9|24909.9|101
1603455600000|2020-10-23 12:20:00|24926.9|24918.9|24923.9|24915.9|24934.9|24926.9|24923.9|24915.9|138
1603455900000|2020-10-23 12:25:00|24923.4|24915.4|24927.4|24919.4|24928.9|24920.9|24922.9|24914.9|92
1603456200000|2020-10-23 12:30:00|24927.9|24919.9|24931.4|24923.4|24935.9|24927.9|24927.4|24919.4|64
1603456500000|2020-10-23 12:35:00|24931.9|24923.9|24933.4|24925.4|24934.4|24926.4|24926.9|24918.9|61
1603456800000|2020-10-23 12:40:00|24932.9|24924.9|24933.4|24925.4|24939.4|24931.4|24930.4|24922.4|80
1603457100000|2020-10-23 12:45:00|24932.9|24924.9|24932.4|24924.4|24934.9|24926.9|24931.4|24923.4|41
1603457400000|2020-10-23 12:50:00|24932.9|24924.9|24936.4|24928.4|24936.9|24928.9|24930.9|24922.9|57
1603457700000|2020-10-23 12:55:00|24935.9|24927.9|24934.4|24926.4|24938.9|24930.9|24933.4|24925.4|41
1603458000000|2020-10-23 13:00:00|24933.9|24925.9|24931.9|24923.9|24935.9|24927.9|24930.4|24922.4|37
1603458300000|2020-10-23 13:05:00|24931.4|24923.4|24922.4|24914.4|24931.4|24923.4|24919.9|24911.9|116
1603458600000|2020-10-23 13:10:00|24921.9|24913.9|24920.4|24912.4|24924.4|24916.4|24918.9|24910.9|74
1603458900000|2020-10-23 13:15:00|24919.9|24911.9|24914.4|24906.4|24919.9|24911.9|24913.9|24905.9|129
1603459200000|2020-10-23 13:20:00|24914.9|24906.9|24921.4|24913.4|24921.9|24913.9|24913.4|24905.4|26
1603459500000|2020-10-23 13:25:00|24920.9|24912.9|24917.9|24909.9|24924.9|24916.9|24916.4|24908.4|47
1603459800000|2020-10-23 13:30:00|24917.4|24909.4|24882.4|24874.4|24917.4|24909.4|24880.4|24872.4|644
1603460100000|2020-10-23 13:35:00|24881.4|24873.4|24886.4|24878.4|24887.9|24879.9|24869.9|24861.9|347
1603460400000|2020-10-23 13:40:00|24886.9|24878.9|24890.9|24882.9|24891.9|24883.9|24875.4|24867.4|146
1603460700000|2020-10-23 13:45:00|24891.4|24883.4|24875.4|24867.4|24896.4|24888.4|24874.4|24866.4|198
1603461000000|2020-10-23 13:50:00|24874.9|24866.9|24886.4|24878.4|24893.9|24885.9|24871.9|24863.9|113
1603461300000|2020-10-23 13:55:00|24886.9|24878.9|24886.4|24878.4|24894.4|24886.4|24880.4|24872.4|122
1603461600000|2020-10-23 14:00:00|24885.9|24877.9|24858.4|24850.4|24885.9|24877.9|24852.4|24844.4|305
1603461900000|2020-10-23 14:05:00|24857.9|24849.9|24870.4|24862.4|24871.9|24863.9|24856.4|24848.4|284
1603462200000|2020-10-23 14:10:00|24869.9|24861.9|24907.9|24899.9|24908.4|24900.4|24863.4|24855.4|420
1603462500000|2020-10-23 14:15:00|24908.4|24900.4|24895.4|24887.4|24909.4|24901.4|24894.4|24886.4|208
1603462800000|2020-10-23 14:20:00|24895.9|24887.9|24891.4|24883.4|24900.4|24892.4|24884.9|24876.9|205
1603463100000|2020-10-23 14:25:00|24891.9|24883.9|24900.9|24892.9|24911.4|24903.4|24890.9|24882.9|229
1603463400000|2020-10-23 14:30:00|24900.4|24892.4|24916.9|24908.9|24918.4|24910.4|24897.4|24889.4|282
1603463700000|2020-10-23 14:35:00|24917.4|24909.4|24919.4|24911.4|24922.9|24914.9|24905.4|24897.4|192
1603464000000|2020-10-23 14:40:00|24919.9|24911.9|24893.4|24885.4|24920.4|24912.4|24885.4|24877.4|167
1603464300000|2020-10-23 14:45:00|24891.4|24883.4|24896.9|24888.9|24903.9|24895.9|24890.9|24882.9|179
1603464600000|2020-10-23 14:50:00|24897.4|24889.4|24907.4|24899.4|24911.9|24903.9|24891.9|24883.9|173
1603464900000|2020-10-23 14:55:00|24906.9|24898.9|24904.9|24896.9|24906.9|24898.9|24894.4|24886.4|159
1603465200000|2020-10-23 15:00:00|24905.4|24897.4|24896.9|24888.9|24909.4|24901.4|24884.9|24876.9|183
1603465500000|2020-10-23 15:05:00|24897.4|24889.4|24885.9|24877.9|24899.4|24891.4|24885.9|24877.9|159
1603465800000|2020-10-23 15:10:00|24886.4|24878.4|24893.4|24885.4|24893.4|24885.4|24875.9|24867.9|244
1603466100000|2020-10-23 15:15:00|24894.4|24886.4|24886.4|24878.4|24898.9|24890.9|24879.9|24871.9|235
1603466400000|2020-10-23 15:20:00|24886.9|24878.9|24863.9|24855.9|24886.9|24878.9|24862.4|24854.4|282
1603466700000|2020-10-23 15:25:00|24864.9|24856.9|24873.4|24865.4|24878.4|24870.4|24858.9|24850.9|132
1603467000000|2020-10-23 15:30:00|24872.9|24864.9|24882.9|24874.9|24886.4|24878.4|24868.4|24860.4|105
1603467300000|2020-10-23 15:35:00|24883.9|24875.9|24884.4|24876.4|24886.9|24878.9|24876.9|24868.9|147
1603467600000|2020-10-23 15:40:00|24881.4|24873.4|24888.9|24880.9|24895.4|24887.4|24877.9|24869.9|117
1603467900000|2020-10-23 15:45:00|24888.4|24880.4|24883.9|24875.9|24897.4|24889.4|24880.4|24872.4|154
1603468200000|2020-10-23 15:50:00|24883.4|24875.4|24887.9|24879.9|24893.4|24885.4|24883.4|24875.4|79
1603468500000|2020-10-23 15:55:00|24887.4|24879.4|24907.9|24899.9|24908.9|24900.9|24887.4|24879.4|134
1603468800000|2020-10-23 16:00:00|24908.4|24900.4|24926.4|24918.4|24927.9|24919.9|24907.4|24899.4|274
1603469100000|2020-10-23 16:05:00|24926.9|24918.9|24922.4|24914.4|24930.4|24922.4|24920.4|24912.4|189
1603469400000|2020-10-23 16:10:00|24921.9|24913.9|24914.9|24906.9|24922.9|24914.9|24914.4|24906.4|89
1603469700000|2020-10-23 16:15:00|24915.4|24907.4|24899.9|24891.9|24918.4|24910.4|24884.4|24876.4|259
1603470000000|2020-10-23 16:20:00|24900.4|24892.4|24904.4|24896.4|24909.4|24901.4|24887.4|24879.4|149
1603470300000|2020-10-23 16:25:00|24903.9|24895.9|24900.9|24892.9|24908.9|24900.9|24898.9|24890.9|90
1603470600000|2020-10-23 16:30:00|24901.4|24893.4|24900.9|24892.9|24905.4|24897.4|24894.9|24886.9|114
1603470900000|2020-10-23 16:35:00|24901.4|24893.4|24906.4|24898.4|24908.9|24900.9|24899.9|24891.9|82
1603471200000|2020-10-23 16:40:00|24906.9|24898.9|24910.4|24902.4|24912.9|24904.9|24904.4|24896.4|84
1603471500000|2020-10-23 16:45:00|24910.9|24902.9|24919.4|24911.4|24921.9|24913.9|24907.9|24899.9|144
1603471800000|2020-10-23 16:50:00|24919.9|24911.9|24923.4|24915.4|24925.4|24917.4|24917.9|24909.9|77
1603472100000|2020-10-23 16:55:00|24924.4|24916.4|24909.4|24901.4|24924.9|24916.9|24908.4|24900.4|81
1603472400000|2020-10-23 17:00:00|24909.9|24901.9|24927.9|24919.9|24928.9|24920.9|24907.9|24899.9|85
1603472700000|2020-10-23 17:05:00|24927.4|24919.4|24927.4|24919.4|24929.9|24921.9|24924.4|24916.4|54
1603473000000|2020-10-23 17:10:00|24926.9|24918.9|24920.9|24912.9|24927.4|24919.4|24917.9|24909.9|78
1603473300000|2020-10-23 17:15:00|24921.4|24913.4|24924.4|24916.4|24927.4|24919.4|24916.9|24908.9|139
1603473600000|2020-10-23 17:20:00|24923.9|24915.9|24932.4|24924.4|24936.9|24928.9|24922.4|24914.4|105
1603473900000|2020-10-23 17:25:00|24932.9|24924.9|24930.4|24922.4|24933.4|24925.4|24927.4|24919.4|64
1603474200000|2020-10-23 17:30:00|24929.9|24921.9|24929.4|24921.4|24933.9|24925.9|24927.4|24919.4|50
1603474500000|2020-10-23 17:35:00|24929.9|24921.9|24925.9|24917.9|24930.4|24922.4|24923.9|24915.9|37
1603474800000|2020-10-23 17:40:00|24926.4|24918.4|24921.4|24913.4|24927.9|24919.9|24920.9|24912.9|22
1603475100000|2020-10-23 17:45:00|24921.9|24913.9|24924.4|24916.4|24924.4|24916.4|24918.4|24910.4|23
1603475400000|2020-10-23 17:50:00|24923.9|24915.9|24923.4|24915.4|24927.4|24919.4|24923.4|24915.4|18
1603475700000|2020-10-23 17:55:00|24924.9|24916.9|24925.4|24917.4|24926.4|24918.4|24923.4|24915.4|13
1603476000000|2020-10-23 18:00:00|24925.9|24917.9|24929.4|24921.4|24929.4|24921.4|24923.4|24915.4|20
1603476300000|2020-10-23 18:05:00|24928.9|24920.9|24935.4|24927.4|24938.4|24930.4|24928.9|24920.9|79
1603476600000|2020-10-23 18:10:00|24935.9|24927.9|24938.4|24930.4|24938.9|24930.9|24926.9|24918.9|113
1603476900000|2020-10-23 18:15:00|24938.9|24930.9|24943.4|24935.4|24947.4|24939.4|24936.4|24928.4|61
1603477200000|2020-10-23 18:20:00|24942.9|24934.9|24942.4|24934.4|24943.4|24935.4|24937.9|24929.9|36
1603477500000|2020-10-23 18:25:00|24942.9|24934.9|24949.4|24941.4|24950.9|24942.9|24942.4|24934.4|56
1603477800000|2020-10-23 18:30:00|24949.9|24941.9|24951.4|24943.4|24954.9|24946.9|24946.9|24938.9|79
1603478100000|2020-10-23 18:35:00|24950.9|24942.9|24948.4|24940.4|24951.4|24943.4|24942.9|24934.9|32
1603478400000|2020-10-23 18:40:00|24947.9|24939.9|24950.4|24942.4|24951.9|24943.9|24946.4|24938.4|32
1603478700000|2020-10-23 18:45:00|24958.4|24950.4|24957.9|24949.9|24958.4|24950.4|24952.4|24944.4|133
1603479000000|2020-10-23 18:50:00|24958.4|24950.4|24954.9|24946.9|24958.4|24950.4|24948.4|24940.4|143
1603479300000|2020-10-23 18:55:00|24954.4|24946.4|24964.3|24934.3|24964.3|24951.9|24949.4|24933.5|72
1603479600000|2020-10-23 19:00:00|24963.5|24933.5|24969.1|24939.1|24971.3|24941.3|24963.5|24933.5|0
1603479900000|2020-10-23 19:05:00|24969.9|24939.9|24982|24952|24982|24952|24969|24939|0
1603480200000|2020-10-23 19:10:00|24981.9|24951.9|24991.6|24961.6|24994.3|24964.3|24980.5|24950.5|0
1603480500000|2020-10-23 19:15:00|24991.8|24961.8|24989.8|24959.8|24993.2|24963.2|24984.9|24954.9|0
1603480800000|2020-10-23 19:20:00|24990.6|24960.6|24991.5|24961.5|24996|24966|24987.7|24957.7|0
1603481100000|2020-10-23 19:25:00|24991.4|24961.4|24992.7|24962.7|24992.7|24962.7|24990.3|24960.3|0
1603481400000|2020-10-23 19:30:00|24992.9|24962.9|24991.6|24961.6|24994.5|24964.5|24987.5|24957.5|0
1603481700000|2020-10-23 19:35:00|24991.4|24961.4|24990.8|24960.8|24995.7|24965.7|24985.5|24955.5|0
1603482000000|2020-10-23 19:40:00|24991|24961|24996.7|24966.7|25000.3|24970.3|24990.5|24960.5|0
1603482300000|2020-10-23 19:45:00|24996.8|24966.8|25001.7|24971.7|25003.5|24973.5|24993.9|24963.9|0
1603482600000|2020-10-23 19:50:00|25001.9|24971.9|25005.3|24975.3|25005.3|24975.3|24997.8|24967.8|0
1603482900000|2020-10-23 19:55:00|25005.6|24975.6|25028.7|24998.7|25028.7|24998.7|25004.1|24974.1|0
1603483200000|2020-10-23 20:00:00|25026.2|24996.2|24999.3|24969.3|25026.2|24996.2|24994.9|24964.9|0
1603483500000|2020-10-23 20:05:00|24998.1|24968.1|25000.6|24970.6|25001.9|24971.9|24994.3|24964.3|0
1603483800000|2020-10-23 20:10:00|24999.3|24969.3|24993|24963|25005.7|24975.7|24990.5|24960.5|0
1603484100000|2020-10-23 20:15:00|24993.1|24963.1|24995.6|24965.6|24995.6|24965.6|24992.2|24962.2|0
1603484400000|2020-10-23 20:20:00|24996.7|24966.7|24995.4|24965.4|24997.4|24967.4|24995.4|24965.4|0
1603484700000|2020-10-23 20:25:00|24995.2|24965.2|24996.9|24966.9|24998.1|24968.1|24994.3|24964.3|0
1603485000000|2020-10-23 20:30:00|24995.6|24965.6|25004.8|24974.8|25008.6|24978.6|24993.1|24963.1|0
1603485300000|2020-10-23 20:35:00|25003.5|24973.5|25005.8|24975.8|25009.6|24979.6|25003.5|24973.5|0
1603485600000|2020-10-23 20:40:00|25004.5|24974.5|24998.2|24968.2|25005.8|24975.8|24997|24967|0
1603485900000|2020-10-23 20:45:00|24997|24967|24998.9|24968.9|25001.4|24971.4|24995.1|24965.1|0
1603486200000|2020-10-23 20:50:00|24997.6|24967.6|25001.4|24971.4|25006.5|24976.5|24996.4|24966.4|0
1603486500000|2020-10-23 20:55:00|25000.2|24970.2|24996.6|24966.6|25003.9|24973.9|24993.8|24963.8|0
1603663200000|2020-10-25 22:00:00|24954|24924|24945.5|24915.5|24954|24924|24939.1|24909.1|0
1603663500000|2020-10-25 22:05:00|24946.1|24916.1|24922.6|24892.6|24947.8|24917.8|24913.9|24883.9|0
1603663800000|2020-10-25 22:10:00|24922|24892|24921|24891|24931.2|24901.2|24915|24885|0
1603664100000|2020-10-25 22:15:00|24922.3|24892.3|24904.4|24874.4|24922.3|24892.3|24900.8|24870.8|0
1603664400000|2020-10-25 22:20:00|24905|24875|24889.1|24859.1|24906.9|24876.9|24872.7|24842.7|0
1603664700000|2020-10-25 22:25:00|24891.6|24861.6|24912.6|24882.6|24913.8|24883.8|24880.2|24850.2|0
1603665000000|2020-10-25 22:30:00|24913.2|24883.2|24924.2|24894.2|24924.2|24894.2|24913.2|24883.2|0
1603665300000|2020-10-25 22:35:00|24919.1|24889.1|24920.4|24890.4|24921.7|24891.7|24912.8|24882.8|0
1603665600000|2020-10-25 22:40:00|24921.7|24891.7|24917.8|24887.8|24924.2|24894.2|24912.8|24882.8|0
1603665900000|2020-10-25 22:45:00|24918.4|24888.4|24917.5|24887.5|24928.9|24898.9|24917.5|24887.5|0
1603666200000|2020-10-25 22:50:00|24918.8|24888.8|24920|24890|24925.1|24895.1|24918.8|24888.8|0
1603666500000|2020-10-25 22:55:00|24921.3|24891.3|24915.5|24885.5|24921.9|24891.9|24911.1|24881.1|0
1603666800000|2020-10-25 23:00:00|24916.8|24886.8|24930|24900|24932.5|24902.5|24914.3|24884.3|0
1603667100000|2020-10-25 23:05:00|24928.7|24898.7|24936.1|24906.1|24938.7|24908.7|24927.3|24897.3|0
1603667400000|2020-10-25 23:10:00|24937.4|24907.4|24943.7|24913.7|24950|24920|24933.6|24903.6|0
1603667700000|2020-10-25 23:15:00|24944.9|24914.9|24948.5|24918.5|24951|24921|24939.9|24909.9|0
1603668000000|2020-10-25 23:20:00|24949.1|24919.1|24952.3|24922.3|24956.1|24926.1|24949.1|24919.1|0
1603668300000|2020-10-25 23:25:00|24951|24921|24953.9|24923.9|24955.2|24925.2|24948.5|24918.5|0
1603668600000|2020-10-25 23:30:00|24955.2|24925.2|24950.1|24920.1|24956.4|24926.4|24947.6|24917.6|0
1603668900000|2020-10-25 23:35:00|24951.4|24921.4|24955.9|24925.9|24955.9|24925.9|24946.2|24916.2|0
1603669200000|2020-10-25 23:40:00|24954.6|24924.6|24958.6|24928.6|24958.6|24928.6|24954.2|24924.2|0
1603669500000|2020-10-25 23:45:00|24959.8|24929.8|24960.6|24930.6|24967.5|24937.5|24959.8|24929.8|0
1603669800000|2020-10-25 23:50:00|24961.3|24931.3|24961|24931|24968|24938|24961|24931|0
1603670100000|2020-10-25 23:55:00|24962.3|24932.3|24955.6|24925.6|24962.3|24932.3|24950.7|24920.7|0
1603670400000|2020-10-26 00:00:00|24954.3|24924.3|24955.2|24925.2|24959|24929|24948|24918|0
1603670700000|2020-10-26 00:05:00|24956.4|24926.4|24958.9|24928.9|24962.8|24932.8|24955.2|24925.2|0
1603671000000|2020-10-26 00:10:00|24960.2|24930.2|24956.1|24926.1|24960.2|24930.2|24952.3|24922.3|0
1603671300000|2020-10-26 00:15:00|24957.3|24927.3|24938.3|24908.3|24963.6|24933.6|24933.8|24903.8|0
1603671600000|2020-10-26 00:20:00|24938.6|24908.6|24939.6|24909.6|24944.1|24914.1|24916.4|24886.4|0
1603671900000|2020-10-26 00:25:00|24939.3|24909.3|24930.1|24900.1|24941.6|24911.6|24926|24896|0
1603672200000|2020-10-26 00:30:00|24929.7|24899.7|24931.3|24901.3|24935.9|24905.9|24925.2|24895.2|0
1603672500000|2020-10-26 00:35:00|24930.7|24900.7|24949|24919|24953.5|24923.5|24926.1|24896.1|0
1603672800000|2020-10-26 00:40:00|24948.7|24918.7|24953.4|24923.4|24958.6|24928.6|24943|24913|0
1603673100000|2020-10-26 00:45:00|24955.4|24925.4|24966.5|24936.5|24975.5|24945.5|24951.8|24921.8|0
1603673400000|2020-10-26 00:50:00|24967.1|24937.1|24967.1|24937.1|24973|24943|24960.7|24930.7|0
1603673700000|2020-10-26 00:55:00|24966.8|24936.8|24959.3|24929.3|24967.1|24937.1|24951.9|24921.9|0
1603674000000|2020-10-26 01:00:00|24959.6|24929.6|24977.1|24947.1|24982|24952|24954.5|24924.5|0
1603674300000|2020-10-26 01:05:00|24977.4|24947.4|24969.5|24939.5|24983.3|24953.3|24967.5|24937.5|0
1603674600000|2020-10-26 01:10:00|24971.4|24941.4|24968.1|24938.1|24976.2|24946.2|24966.5|24936.5|0
1603674900000|2020-10-26 01:15:00|24972.7|24942.7|24957.2|24927.2|24972.7|24942.7|24957.2|24927.2|0
1603675200000|2020-10-26 01:20:00|24957.5|24927.5|24952|24922|24960.5|24930.5|24950.7|24920.7|0
1603675500000|2020-10-26 01:25:00|24952.3|24922.3|24952.9|24922.9|24958|24928|24949.6|24919.6|0
1603675800000|2020-10-26 01:30:00|24949|24919|24911.4|24881.4|24952.9|24922.9|24910.1|24880.1|0
1603676100000|2020-10-26 01:35:00|24912|24882|24898.9|24868.9|24912.6|24882.6|24893.7|24863.7|0
1603676400000|2020-10-26 01:40:00|24897|24867|24895.5|24865.5|24907.6|24877.6|24895|24865|0
1603676700000|2020-10-26 01:45:00|24895.1|24865.1|24831.3|24801.3|24900.4|24870.4|24820.6|24790.6|0
1603677000000|2020-10-26 01:50:00|24831.6|24801.6|24833.6|24803.6|24836.3|24806.3|24829.1|24799.1|0
1603677300000|2020-10-26 01:55:00|24835.6|24805.6|24837.4|24807.4|24846.3|24816.3|24835.3|24805.3|0
1603677600000|2020-10-26 02:00:00|24835.5|24805.5|24838.7|24808.7|24841.5|24811.5|24833.2|24803.2|0
1603677900000|2020-10-26 02:05:00|24838.9|24808.9|24840.8|24810.8|24845.3|24815.3|24837.5|24807.5|0
1603678200000|2020-10-26 02:10:00|24841.4|24811.4|24836.1|24806.1|24847.1|24817.1|24834.1|24804.1|0
1603678500000|2020-10-26 02:15:00|24835.8|24805.8|24841.1|24811.1|24844.4|24814.4|24829.8|24799.8|0
1603678800000|2020-10-26 02:20:00|24840.5|24810.5|24849.7|24819.7|24855.5|24825.5|24839.8|24809.8|0
1603679100000|2020-10-26 02:25:00|24850.4|24820.4|24851.2|24821.2|24856.1|24826.1|24846.9|24816.9|0
1603679400000|2020-10-26 02:30:00|24849.2|24819.2|24853.5|24823.5|24857.1|24827.1|24846.6|24816.6|0
1603679700000|2020-10-26 02:35:00|24853.2|24823.2|24850.6|24820.6|24864.7|24834.7|24850.6|24820.6|0
1603680000000|2020-10-26 02:40:00|24850.9|24820.9|24855.5|24825.5|24859.4|24829.4|24850|24820|0
1603680300000|2020-10-26 02:45:00|24853.6|24823.6|24858.1|24828.1|24858.4|24828.4|24852|24822|0
1603680600000|2020-10-26 02:50:00|24857.8|24827.8|24853.6|24823.6|24858.1|24828.1|24850.5|24820.5|0
1603680900000|2020-10-26 02:55:00|24853.3|24823.3|24845.9|24815.9|24859.2|24829.2|24842.1|24812.1|0
1603681200000|2020-10-26 03:00:00|24843.9|24813.9|24845.8|24815.8|24846.4|24816.4|24843.3|24813.3|0
1603681500000|2020-10-26 03:05:00|24846.1|24816.1|24857.9|24827.9|24857.9|24827.9|24845.2|24815.2|0
1603681800000|2020-10-26 03:10:00|24857.5|24827.5|24853.3|24823.3|24857.9|24827.9|24847.5|24817.5|0
1603682100000|2020-10-26 03:15:00|24853.6|24823.6|24841.3|24811.3|24861|24831|24841.3|24811.3|0
1603682400000|2020-10-26 03:20:00|24840.7|24810.7|24858.3|24828.3|24861.2|24831.2|24838.8|24808.8|0
1603682700000|2020-10-26 03:25:00|24858|24828|24875.9|24845.9|24880.1|24850.1|24855.4|24825.4|0
1603683000000|2020-10-26 03:30:00|24875.5|24845.5|24873.5|24843.5|24875.5|24845.5|24866.1|24836.1|0
1603683300000|2020-10-26 03:35:00|24873.2|24843.2|24873.5|24843.5|24874.4|24844.4|24867.7|24837.7|0
1603683600000|2020-10-26 03:40:00|24871.6|24841.6|24863.6|24833.6|24874.1|24844.1|24863.6|24833.6|0
1603683900000|2020-10-26 03:45:00|24863.3|24833.3|24872.7|24842.7|24873.6|24843.6|24863|24833|0
1603684200000|2020-10-26 03:50:00|24871.4|24841.4|24876|24846|24876|24846|24870.8|24840.8|0
1603684500000|2020-10-26 03:55:00|24879.9|24849.9|24877.9|24847.9|24880.5|24850.5|24870.8|24840.8|0
1603684800000|2020-10-26 04:00:00|24874|24844|24864.1|24834.1|24874|24844|24863.4|24833.4|0
1603685100000|2020-10-26 04:05:00|24863.7|24833.7|24858|24828|24871.2|24841.2|24855.7|24825.7|0
1603685400000|2020-10-26 04:10:00|24857.7|24827.7|24858|24828|24862.3|24832.3|24850.6|24820.6|0
1603685700000|2020-10-26 04:15:00|24857.7|24827.7|24857.1|24827.1|24858.4|24828.4|24857.1|24827.1|0
1603686000000|2020-10-26 04:20:00|24856.8|24826.8|24850.6|24820.6|24856.8|24826.8|24850.6|24820.6|0
1603686300000|2020-10-26 04:25:00|24849.3|24819.3|24843.3|24813.3|24850.6|24820.6|24841.4|24811.4|0
1603686600000|2020-10-26 04:30:00|24842.7|24812.7|24835.8|24805.8|24842.7|24812.7|24831.7|24801.7|0
1603686900000|2020-10-26 04:35:00|24835.5|24805.5|24844.4|24814.4|24844.4|24814.4|24835.5|24805.5|0
1603687200000|2020-10-26 04:40:00|24844.1|24814.1|24842.6|24812.6|24846.4|24816.4|24842.6|24812.6|0
1603687500000|2020-10-26 04:45:00|24842|24812|24847.3|24817.3|24850.4|24820.4|24842|24812|0
1603687800000|2020-10-26 04:50:00|24848|24818|24848.6|24818.6|24848.6|24818.6|24846.7|24816.7|0
1603688100000|2020-10-26 04:55:00|24848.9|24818.9|24837.9|24807.9|24848.9|24818.9|24835.6|24805.6|0
1603688400000|2020-10-26 05:00:00|24837.5|24807.5|24850.1|24820.1|24850.1|24820.1|24836.6|24806.6|0
1603688700000|2020-10-26 05:05:00|24849.8|24819.8|24848.9|24818.9|24850.1|24820.1|24843.7|24813.7|0
1603689000000|2020-10-26 05:10:00|24848.5|24818.5|24852.6|24822.6|24858.7|24828.7|24848.5|24818.5|0
1603689300000|2020-10-26 05:15:00|24853.3|24823.3|24853.3|24823.3|24858.5|24828.5|24852.3|24822.3|0
1603689600000|2020-10-26 05:20:00|24852.6|24822.6|24858.5|24828.5|24858.5|24828.5|24852|24822|0
1603689900000|2020-10-26 05:25:00|24857.8|24827.8|24865.7|24835.7|24871.2|24841.2|24856.9|24826.9|0
1603690200000|2020-10-26 05:30:00|24866|24836|24856.7|24826.7|24866.3|24836.3|24856.7|24826.7|0
1603690500000|2020-10-26 05:35:00|24857.3|24827.3|24852.1|24822.1|24858|24828|24851.5|24821.5|0
1603690800000|2020-10-26 05:40:00|24851.8|24821.8|24837|24807|24852.1|24822.1|24836.4|24806.4|0
1603691100000|2020-10-26 05:45:00|24836.4|24806.4|24827.5|24797.5|24837|24807|24826.2|24796.2|0
1603691400000|2020-10-26 05:50:00|24828.1|24798.1|24841.8|24811.8|24847.6|24817.6|24827.5|24797.5|0
1603691700000|2020-10-26 05:55:00|24841.2|24811.2|24824.7|24794.7|24841.8|24811.8|24822.4|24792.4|0
1603692000000|2020-10-26 06:00:00|24826.7|24796.7|24832.9|24802.9|24833.5|24803.5|24826.4|24796.4|0
1603692300000|2020-10-26 06:05:00|24833.2|24803.2|24824.5|24794.5|24834.1|24804.1|24823.8|24793.8|0
1603692600000|2020-10-26 06:10:00|24824.8|24794.8|24830.3|24800.3|24834.8|24804.8|24824.8|24794.8|0
1603692900000|2020-10-26 06:15:00|24829.7|24799.7|24826.4|24796.4|24829.7|24799.7|24824.8|24794.8|0
1603693200000|2020-10-26 06:20:00|24826|24796|24822.4|24792.4|24827|24797|24821|24791|0
1603693500000|2020-10-26 06:25:00|24826.3|24796.3|24824.3|24794.3|24827.1|24797.1|24823.7|24793.7|0
1603693800000|2020-10-26 06:30:00|24824|24794|24829.5|24799.5|24829.8|24799.8|24819|24789|0
1603694100000|2020-10-26 06:35:00|24831.6|24801.6|24821|24791|24831.6|24801.6|24820.4|24790.4|0
1603694400000|2020-10-26 06:40:00|24821.3|24791.3|24822.3|24792.3|24827.5|24797.5|24817.4|24787.4|0
1603694700000|2020-10-26 06:45:00|24822.9|24792.9|24808|24778|24822.9|24792.9|24801.7|24771.7|0
1603695000000|2020-10-26 06:50:00|24807.7|24777.7|24815.4|24785.4|24818|24788|24801.7|24771.7|0
1603695300000|2020-10-26 06:55:00|24813.4|24783.4|24821.8|24791.8|24821.8|24791.8|24812.8|24782.8|0
1603695600000|2020-10-26 07:00:00|24821.4|24791.4|24831.5|24801.5|24839.9|24809.9|24805.9|24775.9|0
1603695900000|2020-10-26 07:05:00|24835.4|24805.4|24809.5|24779.5|24839.3|24809.3|24795.9|24765.9|0
1603696200000|2020-10-26 07:10:00|24808.8|24778.8|24800.9|24770.9|24808.8|24778.8|24794.5|24764.5|0
1603696500000|2020-10-26 07:15:00|24800.6|24770.6|24780.3|24750.3|24805.2|24775.2|24778.2|24748.2|0
1603696800000|2020-10-26 07:20:00|24779.6|24749.6|24778.8|24748.8|24789.4|24759.4|24768.5|24738.5|0
1603697100000|2020-10-26 07:25:00|24779.5|24749.5|24762.9|24732.9|24779.5|24749.5|24747.9|24717.9|0
1603697400000|2020-10-26 07:30:00|24762.5|24732.5|24772.5|24742.5|24774.8|24744.8|24751.8|24721.8|0
1603697700000|2020-10-26 07:35:00|24773.2|24743.2|24775.4|24745.4|24786.1|24756.1|24766.5|24736.5|0
1603698000000|2020-10-26 07:40:00|24775.1|24745.1|24783.1|24753.1|24789.6|24759.6|24770.2|24740.2|0
1603698300000|2020-10-26 07:45:00|24782.8|24752.8|24777.2|24747.2|24783.8|24753.8|24770.7|24740.7|0
1603698600000|2020-10-26 07:50:00|24777.5|24747.5|24776|24746|24791.2|24761.2|24773.2|24743.2|0
1603698900000|2020-10-26 07:55:00|24776.3|24746.3|24741.5|24711.5|24776.3|24746.3|24739.3|24709.3|0
1603699200000|2020-10-26 08:00:00|24729.7|24699.7|24758.5|24728.5|24758.5|24728.5|24685.8|24655.8|0
1603699500000|2020-10-26 08:05:00|24762.5|24732.5|24780.7|24750.7|24782.8|24752.8|24726.9|24696.9|0
1603699800000|2020-10-26 08:10:00|24781.3|24751.3|24802.7|24772.7|24806.7|24776.7|24751.4|24721.4|0
1603700100000|2020-10-26 08:15:00|24802.1|24772.1|24839.3|24809.3|24839.3|24809.3|24789.3|24759.3|0
1603700400000|2020-10-26 08:20:00|24835.3|24805.3|24784.1|24754.1|24839.3|24809.3|24777.3|24747.3|0
1603700700000|2020-10-26 08:25:00|24783.8|24753.8|24793.1|24763.1|24809.9|24779.9|24773.4|24743.4|0
1603701000000|2020-10-26 08:30:00|24792.4|24762.4|24775|24745|24792.4|24762.4|24767.9|24737.9|0
1603701300000|2020-10-26 08:35:00|24779|24749|24800.7|24770.7|24815.7|24785.7|24771.8|24741.8|0
1603701600000|2020-10-26 08:40:00|24800.1|24770.1|24805.2|24775.2|24805.8|24775.8|24774|24744|0
1603701900000|2020-10-26 08:45:00|24805.5|24775.5|24818.8|24788.8|24835|24805|24800.6|24770.6|0
1603702200000|2020-10-26 08:50:00|24822.7|24792.7|24834.2|24804.2|24834.6|24804.6|24812.3|24782.3|0
1603702500000|2020-10-26 08:55:00|24830.2|24800.2|24839.6|24809.6|24857.2|24827.2|24825|24795|0
1603702800000|2020-10-26 09:00:00|24835.7|24805.7|24829.3|24799.3|24841.5|24811.5|24817.3|24787.3|0
1603703100000|2020-10-26 09:05:00|24829.9|24799.9|24853.5|24823.5|24854.2|24824.2|24828.6|24798.6|0
1603703400000|2020-10-26 09:10:00|24849.6|24819.6|24853.2|24823.2|24863|24833|24847.4|24817.4|0
1603703700000|2020-10-26 09:15:00|24853.8|24823.8|24864.7|24834.7|24868.8|24838.8|24848.6|24818.6|0
1603704000000|2020-10-26 09:20:00|24864.1|24834.1|24853.6|24823.6|24873.1|24843.1|24853.6|24823.6|0
1603704300000|2020-10-26 09:25:00|24853.2|24823.2|24869.3|24839.3|24869.9|24839.9|24846.2|24816.2|0
1603704600000|2020-10-26 09:30:00|24869.9|24839.9|24854.9|24824.9|24874.9|24844.9|24852|24822|0
1603704900000|2020-10-26 09:35:00|24858.9|24828.9|24844.5|24814.5|24864.7|24834.7|24843.3|24813.3|0
1603705200000|2020-10-26 09:40:00|24840.6|24810.6|24828.5|24798.5|24853.7|24823.7|24827.9|24797.9|0
1603705500000|2020-10-26 09:45:00|24828.2|24798.2|24805.1|24775.1|24829.2|24799.2|24804.5|24774.5|0
1603705800000|2020-10-26 09:50:00|24804.5|24774.5|24808.4|24778.4|24808.4|24778.4|24787.4|24757.4|0
1603706100000|2020-10-26 09:55:00|24807.8|24777.8|24804.6|24774.6|24820.9|24790.9|24804.6|24774.6|0
1603706400000|2020-10-26 10:00:00|24804.2|24774.2|24790.4|24760.4|24808.5|24778.5|24789|24759|0
1603706700000|2020-10-26 10:05:00|24789.7|24759.7|24797.9|24767.9|24803.1|24773.1|24789.7|24759.7|0
1603707000000|2020-10-26 10:10:00|24797.2|24767.2|24826.8|24796.8|24826.8|24796.8|24792|24762|0
1603707300000|2020-10-26 10:15:00|24822.9|24792.9|24828.7|24798.7|24833.9|24803.9|24819.6|24789.6|0
1603707600000|2020-10-26 10:20:00|24828.1|24798.1|24833.5|24803.5|24845.7|24815.7|24828.1|24798.1|0
1603707900000|2020-10-26 10:25:00|24837.4|24807.4|24845.3|24815.3|24845.9|24815.9|24831.9|24801.9|0
1603708200000|2020-10-26 10:30:00|24841.4|24811.4|24832|24802|24845.3|24815.3|24823.5|24793.5|0
1603708500000|2020-10-26 10:35:00|24832.6|24802.6|24828|24798|24842.3|24812.3|24823.5|24793.5|0
1603708800000|2020-10-26 10:40:00|24828.7|24798.7|24796.8|24766.8|24828.7|24798.7|24796.8|24766.8|0
1603709100000|2020-10-26 10:45:00|24796.1|24766.1|24809.7|24779.7|24813.6|24783.6|24796.1|24766.1|0
1603709400000|2020-10-26 10:50:00|24809.1|24779.1|24824|24794|24824.7|24794.7|24809.1|24779.1|0
1603709700000|2020-10-26 10:55:00|24824.7|24794.7|24837|24807|24839|24809|24819.5|24789.5|0
1603710000000|2020-10-26 11:00:00|24839|24809|24853.5|24823.5|24854.8|24824.8|24834.4|24804.4|0
1603710300000|2020-10-26 11:05:00|24854.1|24824.1|24849.2|24819.2|24856.3|24826.3|24845.9|24815.9|0
1603710600000|2020-10-26 11:10:00|24849.9|24819.9|24850.1|24820.1|24860.1|24830.1|24845.8|24815.8|0
1603710900000|2020-10-26 11:15:00|24850.4|24820.4|24836.1|24806.1|24855.6|24825.6|24836.1|24806.1|0
1603711200000|2020-10-26 11:20:00|24840|24810|24818.6|24788.6|24841.9|24811.9|24812.8|24782.8|0
1603711500000|2020-10-26 11:25:00|24819.3|24789.3|24806.5|24776.5|24819.9|24789.9|24806.5|24776.5|0
1603711800000|2020-10-26 11:30:00|24807.2|24777.2|24811.8|24781.8|24811.8|24781.8|24802|24772|0
1603712100000|2020-10-26 11:35:00|24811.1|24781.1|24813.7|24783.7|24817.6|24787.6|24806.6|24776.6|0
1603712400000|2020-10-26 11:40:00|24817.6|24787.6|24807.9|24777.9|24819|24789|24802.1|24772.1|0
1603712700000|2020-10-26 11:45:00|24807.3|24777.3|24803|24773|24807.9|24777.9|24797.5|24767.5|0
1603713000000|2020-10-26 11:50:00|24802.7|24772.7|24787.7|24757.7|24805.3|24775.3|24782.4|24752.4|0
1603713300000|2020-10-26 11:55:00|24788.4|24758.4|24780.3|24750.3|24798.5|24768.5|24780.3|24750.3|0
1603713600000|2020-10-26 12:00:00|24780.6|24750.6|24771.8|24741.8|24787.4|24757.4|24770.6|24740.6|0
1603713900000|2020-10-26 12:05:00|24771.5|24741.5|24770|24740|24776.7|24746.7|24764.1|24734.1|0
1603714200000|2020-10-26 12:10:00|24769.3|24739.3|24759.2|24729.2|24770|24740|24757.3|24727.3|0
1603714500000|2020-10-26 12:15:00|24758.6|24728.6|24770.6|24740.6|24770.6|24740.6|24752.4|24722.4|0
1603714800000|2020-10-26 12:20:00|24766.7|24736.7|24755.2|24725.2|24766.7|24736.7|24754.6|24724.6|0
1603715100000|2020-10-26 12:25:00|24756.1|24726.1|24775.1|24745.1|24775.1|24745.1|24751.5|24721.5|0
1603715400000|2020-10-26 12:30:00|24779|24749|24783.3|24753.3|24787.5|24757.5|24777.7|24747.7|0
1603715700000|2020-10-26 12:35:00|24783.9|24753.9|24774.7|24744.7|24784.5|24754.5|24772.8|24742.8|0
1603716000000|2020-10-26 12:40:00|24776|24746|24756.8|24726.8|24781.2|24751.2|24750.3|24720.3|0
1603716300000|2020-10-26 12:45:00|24757.5|24727.5|24742.7|24712.7|24757.5|24727.5|24742.7|24712.7|0
1603716600000|2020-10-26 12:50:00|24746.7|24716.7|24743.1|24713.1|24761.3|24731.3|24739.9|24709.9|0
1603716900000|2020-10-26 12:55:00|24741.2|24711.2|24760.7|24730.7|24761.3|24731.3|24741.2|24711.2|0
1603717200000|2020-10-26 13:00:00|24760.1|24730.1|24808.4|24778.4|24809|24779|24755.5|24725.5|0
1603717500000|2020-10-26 13:05:00|24808.7|24778.7|24832.3|24802.3|24837.3|24807.3|24807.8|24777.8|0
1603717800000|2020-10-26 13:10:00|24832|24802|24831.1|24801.1|24844.1|24814.1|24826.8|24796.8|0
1603718100000|2020-10-26 13:15:00|24831.7|24801.7|24833.7|24803.7|24842.5|24812.5|24826.5|24796.5|0
1603718400000|2020-10-26 13:20:00|24834.4|24804.4|24834|24804|24840.2|24810.2|24829.5|24799.5|0
1603718700000|2020-10-26 13:25:00|24830.1|24800.1|24839.2|24809.2|24839.2|24809.2|24828.8|24798.8|0
1603719000000|2020-10-26 13:30:00|24838.6|24808.6|24870.9|24840.9|24900|24870|24838|24808|0
1603719300000|2020-10-26 13:35:00|24871.4|24841.4|24882.5|24852.5|24897.8|24867.8|24851.6|24821.6|0
1603719600000|2020-10-26 13:40:00|24884.1|24854.1|24874.6|24844.6|24898.2|24868.2|24863.2|24833.2|0
1603719900000|2020-10-26 13:45:00|24874.4|24844.4|24848.3|24818.3|24883.8|24853.8|24829.4|24799.4|0
1603720200000|2020-10-26 13:50:00|24849.9|24819.9|24876.9|24846.9|24880.2|24850.2|24845.4|24815.4|0
1603720500000|2020-10-26 13:55:00|24876.6|24846.6|24876.2|24846.2|24891|24861|24873.8|24843.8|0
1603720800000|2020-10-26 14:00:00|24875.9|24845.9|24892.7|24862.7|24902.7|24872.7|24858.9|24828.9|0
1603721100000|2020-10-26 14:05:00|24893.2|24863.2|24857.9|24827.9|24895.6|24865.6|24854.8|24824.8|0
1603721400000|2020-10-26 14:10:00|24858.6|24828.6|24878.7|24848.7|24880.8|24850.8|24847.1|24817.1|0
1603721700000|2020-10-26 14:15:00|24878.2|24848.2|24899.3|24869.3|24901.4|24871.4|24878.1|24848.1|0
1603722000000|2020-10-26 14:20:00|24899.6|24869.6|24869.9|24839.9|24914.3|24884.3|24858.8|24828.8|0
1603722300000|2020-10-26 14:25:00|24870.2|24840.2|24856.2|24826.2|24878.9|24848.9|24849.1|24819.1|0
1603722600000|2020-10-26 14:30:00|24856|24826|24843.7|24813.7|24862.6|24832.6|24832.8|24802.8|0
1603722900000|2020-10-26 14:35:00|24843.4|24813.4|24868.2|24838.2|24868.7|24838.7|24833.2|24803.2|0
1603723200000|2020-10-26 14:40:00|24867.9|24837.9|24848.2|24818.2|24871.5|24841.5|24847.9|24817.9|0
1603723500000|2020-10-26 14:45:00|24848.5|24818.5|24801.7|24771.7|24852.2|24822.2|24787.1|24757.1|0
1603723800000|2020-10-26 14:50:00|24800.1|24770.1|24793.6|24763.6|24800.1|24770.1|24777.2|24747.2|0
1603724100000|2020-10-26 14:55:00|24793.9|24763.9|24760.9|24730.9|24794.4|24764.4|24755.6|24725.6|0
1603724400000|2020-10-26 15:00:00|24759.2|24729.2|24749.4|24719.4|24759.2|24729.2|24720.3|24690.3|0
1603724700000|2020-10-26 15:05:00|24749.3|24719.3|24745.8|24715.8|24762.3|24732.3|24736.4|24706.4|0
1603725000000|2020-10-26 15:10:00|24746.1|24716.1|24755.5|24725.5|24775.9|24745.9|24745.3|24715.3|0
1603725300000|2020-10-26 15:15:00|24755.3|24725.3|24706.6|24676.6|24755.3|24725.3|24697.9|24667.9|0
1603725600000|2020-10-26 15:20:00|24706.9|24676.9|24747|24717|24754.3|24724.3|24705.7|24675.7|0
1603725900000|2020-10-26 15:25:00|24747.3|24717.3|24754.9|24724.9|24772.5|24742.5|24744.2|24714.2|0
1603726200000|2020-10-26 15:30:00|24754.6|24724.6|24722.2|24692.2|24754.7|24724.7|24710.6|24680.6|0
1603726500000|2020-10-26 15:35:00|24721.9|24691.9|24740.6|24710.6|24747.4|24717.4|24714.5|24684.5|0
1603726800000|2020-10-26 15:40:00|24740.5|24710.5|24734.6|24704.6|24744.7|24714.7|24723.1|24693.1|0
1603727100000|2020-10-26 15:45:00|24734.9|24704.9|24736.1|24706.1|24749.8|24719.8|24731.6|24701.6|0
1603727400000|2020-10-26 15:50:00|24736|24706|24762.7|24732.7|24773.3|24743.3|24725|24695|0
1603727700000|2020-10-26 15:55:00|24762.4|24732.4|24757.4|24727.4|24779.2|24749.2|24756.6|24726.6|0
1603728000000|2020-10-26 16:00:00|24757.2|24727.2|24769.4|24739.4|24771.8|24741.8|24740|24710|0
1603728300000|2020-10-26 16:05:00|24769.2|24739.2|24774|24744|24778.9|24748.9|24760.6|24730.6|0
1603728600000|2020-10-26 16:10:00|24773.5|24743.5|24763.7|24733.7|24789.7|24759.7|24759|24729|0
1603728900000|2020-10-26 16:15:00|24763.4|24733.4|24826.1|24796.1|24827.8|24797.8|24763.2|24733.2|0
1603729200000|2020-10-26 16:20:00|24832.1|24802.1|24819.7|24789.7|24835.8|24805.8|24807.4|24777.4|0
1603729500000|2020-10-26 16:25:00|24820|24790|24811.3|24781.3|24830.7|24800.7|24795.7|24765.7|0
1603729800000|2020-10-26 16:30:00|24810.8|24780.8|24768.5|24738.5|24811.9|24781.9|24759.6|24729.6|0
1603730100000|2020-10-26 16:35:00|24768.7|24738.7|24760.5|24730.5|24773.5|24743.5|24754.4|24724.4|0
1603730400000|2020-10-26 16:40:00|24760.2|24730.2|24755.9|24725.9|24775.1|24745.1|24750|24720|0
1603730700000|2020-10-26 16:45:00|24755.4|24725.4|24732.5|24702.5|24760.8|24730.8|24730.7|24700.7|0
1603731000000|2020-10-26 16:50:00|24732.8|24702.8|24730.4|24700.4|24741.5|24711.5|24727.1|24697.1|0
1603731300000|2020-10-26 16:55:00|24730.2|24700.2|24728.5|24698.5|24738.3|24708.3|24724.2|24694.2|0
1603731600000|2020-10-26 17:00:00|24728.2|24698.2|24715.4|24685.4|24732.5|24702.5|24705|24675|0
1603731900000|2020-10-26 17:05:00|24715.7|24685.7|24704.3|24674.3|24720.1|24690.1|24698|24668|0
1603732200000|2020-10-26 17:10:00|24704.5|24674.5|24700.5|24670.5|24719|24689|24694.1|24664.1|0
1603732500000|2020-10-26 17:15:00|24700.4|24670.4|24666.9|24636.9|24700.4|24670.4|24666.7|24636.7|0
1603732800000|2020-10-26 17:20:00|24667.2|24637.2|24644.1|24614.1|24670|24640|24643.2|24613.2|0
1603733100000|2020-10-26 17:25:00|24644.3|24614.3|24627.4|24597.4|24644.4|24614.4|24627.1|24597.1|0
1603733400000|2020-10-26 17:30:00|24624.1|24594.1|24597.5|24567.5|24627.8|24597.8|24597.4|24567.4|0
1603733700000|2020-10-26 17:35:00|24597.3|24567.3|24631.5|24601.5|24634.3|24604.3|24590.8|24560.8|0
1603734000000|2020-10-26 17:40:00|24631.3|24601.3|24627.6|24597.6|24637.4|24607.4|24624.7|24594.7|0
1603734300000|2020-10-26 17:45:00|24627.8|24597.8|24654|24624|24654|24624|24623.3|24593.3|0
1603734600000|2020-10-26 17:50:00|24653.9|24623.9|24672.5|24642.5|24673.2|24643.2|24651.1|24621.1|0
1603734900000|2020-10-26 17:55:00|24672.8|24642.8|24693|24663|24693.6|24663.6|24666.3|24636.3|0
1603735200000|2020-10-26 18:00:00|24693.2|24663.2|24687.8|24657.8|24693.5|24663.5|24674.8|24644.8|0
1603735500000|2020-10-26 18:05:00|24688|24658|24697.6|24667.6|24713|24683|24687.8|24657.8|0
1603735800000|2020-10-26 18:10:00|24697.3|24667.3|24694.6|24664.6|24707.9|24677.9|24686.2|24656.2|0
1603736100000|2020-10-26 18:15:00|24694.4|24664.4|24695.5|24665.5|24705.1|24675.1|24692.6|24662.6|0
1603736400000|2020-10-26 18:20:00|24695.4|24665.4|24693.5|24663.5|24697.3|24667.3|24686.1|24656.1|0
1603736700000|2020-10-26 18:25:00|24693.6|24663.6|24726.4|24696.4|24728.7|24698.7|24682.1|24652.1|0
1603737000000|2020-10-26 18:30:00|24726.6|24696.6|24719|24689|24726.6|24696.6|24711.1|24681.1|0
1603737300000|2020-10-26 18:35:00|24719.2|24689.2|24693.5|24663.5|24719.2|24689.2|24692.7|24662.7|0
1603737600000|2020-10-26 18:40:00|24693.2|24663.2|24688.4|24658.4|24715.8|24685.8|24688.1|24658.1|0
1603737900000|2020-10-26 18:45:00|24688.1|24658.1|24664.4|24634.4|24688.6|24658.6|24662.5|24632.5|0
1603738200000|2020-10-26 18:50:00|24664.6|24634.6|24687.9|24657.9|24690.4|24660.4|24664.4|24634.4|0
1603738500000|2020-10-26 18:55:00|24688.1|24658.1|24696.5|24666.5|24705.6|24675.6|24688.1|24658.1|0
1603738800000|2020-10-26 19:00:00|24697.3|24667.3|24700|24670|24713.6|24683.6|24692.4|24662.4|0
1603739100000|2020-10-26 19:05:00|24699.9|24669.9|24692.5|24662.5|24703|24673|24686.1|24656.1|0
1603739400000|2020-10-26 19:10:00|24692.3|24662.3|24693.5|24663.5|24706.8|24676.8|24686|24656|0
1603739700000|2020-10-26 19:15:00|24693.3|24663.3|24715|24685|24723.9|24693.9|24693.3|24663.3|0
1603740000000|2020-10-26 19:20:00|24714.9|24684.9|24727.9|24697.9|24738.4|24708.4|24714.8|24684.8|0
1603740300000|2020-10-26 19:25:00|24728.2|24698.2|24737.9|24707.9|24739.6|24709.6|24727.6|24697.6|0
1603740600000|2020-10-26 19:30:00|24739.6|24709.6|24753.5|24723.5|24765.2|24735.2|24726.3|24696.3|0
1603740900000|2020-10-26 19:35:00|24753.3|24723.3|24745|24715|24757.4|24727.4|24731.4|24701.4|0
1603741200000|2020-10-26 19:40:00|24744.8|24714.8|24748.7|24718.7|24760.6|24730.6|24741.1|24711.1|0
1603741500000|2020-10-26 19:45:00|24748.2|24718.2|24717.6|24687.6|24749.5|24719.5|24717.2|24687.2|0
1603741800000|2020-10-26 19:50:00|24717.4|24687.4|24754.2|24724.2|24754.7|24724.7|24716.2|24686.2|0
1603742100000|2020-10-26 19:55:00|24754.7|24724.7|24796.2|24766.2|24796.8|24766.8|24754.7|24724.7|0
1603742400000|2020-10-26 20:00:00|24800.2|24770.2|24798.2|24768.2|24813.6|24783.6|24789.5|24759.5|0
1603742700000|2020-10-26 20:05:00|24794.2|24764.2|24801.8|24771.8|24807|24777|24791|24761|0
1603743000000|2020-10-26 20:10:00|24800.5|24770.5|24792.4|24762.4|24803.8|24773.8|24789.6|24759.6|0
1603743300000|2020-10-26 20:15:00|24792.6|24762.6|24791.8|24761.8|24792.7|24762.7|24791.8|24761.8|0
1603743600000|2020-10-26 20:20:00|24791.7|24761.7|24792|24762|24792|24762|24791.7|24761.7|0
1603743900000|2020-10-26 20:25:00|24792.5|24762.5|24797.7|24767.7|24797.9|24767.9|24792.3|24762.3|0
1603744200000|2020-10-26 20:30:00|24798.6|24768.6|24780.5|24750.5|24799.3|24769.3|24780.5|24750.5|0
1603744500000|2020-10-26 20:35:00|24781.1|24751.1|24781|24751|24781.8|24751.8|24776.9|24746.9|0
1603744800000|2020-10-26 20:40:00|24780.4|24750.4|24782.3|24752.3|24784.2|24754.2|24780.4|24750.4|0
1603745100000|2020-10-26 20:45:00|24781.7|24751.7|24779.1|24749.1|24782.9|24752.9|24778.5|24748.5|0
1603745400000|2020-10-26 20:50:00|24778.5|24748.5|24782.9|24752.9|24782.9|24752.9|24778.5|24748.5|0
1603745700000|2020-10-26 20:55:00|24782.3|24752.3|24784.5|24754.5|24786.8|24756.8|24779.8|24749.8|0
1603746000000|2020-10-26 21:00:00|24781.8|24751.8|24781.6|24751.6|24784.7|24754.7|24781.6|24751.6|0
1603746300000|2020-10-26 21:05:00|24782|24752|24782.4|24752.4|24782.9|24752.9|24782|24752|0
1603746600000|2020-10-26 21:10:00|24782.8|24752.8|24781|24751|24782.8|24752.8|24781|24751|0
1603746900000|2020-10-26 21:15:00|24781.7|24751.7|24782.6|24752.6|24782.6|24752.6|24781.1|24751.1|0
1603747200000|2020-10-26 21:20:00|24782.4|24752.4|24782.2|24752.2|24782.6|24752.6|24781.3|24751.3|0
1603747500000|2020-10-26 21:25:00|24781.6|24751.6|24780.1|24750.1|24781.6|24751.6|24780.1|24750.1|0
1603747800000|2020-10-26 21:30:00|24779.7|24749.7|24778.9|24748.9|24780.1|24750.1|24778.9|24748.9|0
1603748100000|2020-10-26 21:35:00|24778.5|24748.5|24774.8|24744.8|24778.7|24748.7|24772|24742|0
1603748400000|2020-10-26 21:40:00|24775.2|24745.2|24777.2|24747.2|24777.9|24747.9|24774.8|24744.8|0
1603748700000|2020-10-26 21:45:00|24775.6|24745.6|24774.6|24744.6|24775.6|24745.6|24774.5|24744.5|0
1603749000000|2020-10-26 21:50:00|24774.8|24744.8|24775.4|24745.4|24776.1|24746.1|24774.8|24744.8|0
1603749300000|2020-10-26 21:55:00|24776.5|24746.5|24775.1|24745.1|24776.6|24746.6|24774.9|24744.9|0
1603749600000|2020-10-26 22:00:00|24778.6|24748.6|24792|24762|24795.8|24765.8|24776.1|24746.1|0
1603749900000|2020-10-26 22:05:00|24793.3|24763.3|24785.9|24755.9|24795.7|24765.7|24785.9|24755.9|0
1603750200000|2020-10-26 22:10:00|24786.5|24756.5|24785.9|24755.9|24788.4|24758.4|24784.6|24754.6|0
1603750500000|2020-10-26 22:15:00|24786.5|24756.5|24792.7|24762.7|24792.7|24762.7|24785.9|24755.9|0
1603750800000|2020-10-26 22:20:00|24796.5|24766.5|24796.5|24766.5|24797.7|24767.7|24795.2|24765.2|0
1603751100000|2020-10-26 22:25:00|24796.8|24766.8|24796.8|24766.8|24798.1|24768.1|24795.5|24765.5|0
1603751400000|2020-10-26 22:30:00|24798.1|24768.1|24795.8|24765.8|24798.1|24768.1|24793.3|24763.3|0
1603751700000|2020-10-26 22:35:00|24794.6|24764.6|24795.6|24765.6|24797.1|24767.1|24794.3|24764.3|0
1603752000000|2020-10-26 22:40:00|24794.3|24764.3|24796.9|24766.9|24798.1|24768.1|24794.3|24764.3|0
1603752300000|2020-10-26 22:45:00|24797.5|24767.5|24796.9|24766.9|24798.1|24768.1|24795.6|24765.6|0
1603752600000|2020-10-26 22:50:00|24796.8|24766.8|24793.1|24763.1|24796.8|24766.8|24789.1|24759.1|0
1603752900000|2020-10-26 22:55:00|24790.5|24760.5|24790.5|24760.5|24791.8|24761.8|24789.3|24759.3|0
1603753200000|2020-10-26 23:00:00|24789.9|24759.9|24790.9|24760.9|24792.8|24762.8|24789.3|24759.3|0
1603753500000|2020-10-26 23:05:00|24792.2|24762.2|24787.1|24757.1|24794.7|24764.7|24787.1|24757.1|0
1603753800000|2020-10-26 23:10:00|24785.2|24755.2|24799.1|24769.1|24802.9|24772.9|24784.6|24754.6|0
1603754100000|2020-10-26 23:15:00|24800.4|24770.4|24793.4|24763.4|24801.6|24771.6|24790.8|24760.8|0
1603754400000|2020-10-26 23:20:00|24792.1|24762.1|24792.3|24762.3|24792.3|24762.3|24789.1|24759.1|0
1603754700000|2020-10-26 23:25:00|24792.9|24762.9|24796.7|24766.7|24797.4|24767.4|24791|24761|0
1603755000000|2020-10-26 23:30:00|24797.4|24767.4|24797|24767|24798.6|24768.6|24794.5|24764.5|0
1603755300000|2020-10-26 23:35:00|24797.6|24767.6|24794.2|24764.2|24797.6|24767.6|24792.9|24762.9|0
1603755600000|2020-10-26 23:40:00|24795.8|24765.8|24785.7|24755.7|24796.4|24766.4|24785.7|24755.7|0
1603755900000|2020-10-26 23:45:00|24786.3|24756.3|24777|24747|24786.3|24756.3|24759.2|24729.2|0
1603756200000|2020-10-26 23:50:00|24776.3|24746.3|24772.9|24742.9|24777|24747|24772.9|24742.9|0
1603756500000|2020-10-26 23:55:00|24767.9|24737.9|24762.2|24732.2|24770.7|24740.7|24756.5|24726.5|0
1603756800000|2020-10-27 00:00:00|24762.8|24732.8|24767.5|24737.5|24770|24740|24749.7|24719.7|0
1603757100000|2020-10-27 00:05:00|24766.8|24736.8|24765.4|24735.4|24768.7|24738.7|24760|24730|0
1603757400000|2020-10-27 00:10:00|24766|24736|24785.9|24755.9|24788.5|24758.5|24765.4|24735.4|0
1603757700000|2020-10-27 00:15:00|24786.6|24756.6|24758.5|24728.5|24787.2|24757.2|24748|24718|0
1603758000000|2020-10-27 00:20:00|24762.4|24732.4|24771.6|24741.6|24773.9|24743.9|24762.4|24732.4|0
1603758300000|2020-10-27 00:25:00|24773.6|24743.6|24766.1|24736.1|24773.6|24743.6|24743.8|24713.8|0
1603758600000|2020-10-27 00:30:00|24766.4|24736.4|24780|24750|24785.3|24755.3|24765.7|24735.7|0
1603758900000|2020-10-27 00:35:00|24782|24752|24773.7|24743.7|24786.2|24756.2|24771.1|24741.1|0
1603759200000|2020-10-27 00:40:00|24774|24744|24772.1|24742.1|24776.9|24746.9|24766.9|24736.9|0
1603759500000|2020-10-27 00:45:00|24772.4|24742.4|24786.8|24756.8|24792.7|24762.7|24772.4|24742.4|0
1603759800000|2020-10-27 00:50:00|24787.1|24757.1|24756.5|24726.5|24790.8|24760.8|24756.5|24726.5|0
1603760100000|2020-10-27 00:55:00|24721.5|24691.5|24722.7|24692.7|24723.5|24693.5|24706.9|24676.9|0
1603760400000|2020-10-27 01:00:00|24723|24693|24719|24689|24723.9|24693.9|24705.8|24675.8|0
1603760700000|2020-10-27 01:05:00|24719.6|24689.6|24723.6|24693.6|24748.6|24718.6|24719|24689|0
1603761000000|2020-10-27 01:10:00|24723.9|24693.9|24754.3|24724.3|24754.9|24724.9|24723.9|24693.9|0
1603761300000|2020-10-27 01:15:00|24753.6|24723.6|24723.4|24718.4|24783.9|24778.9|24723.4|24718.4|6308
1603761600000|2020-10-27 01:20:00|24722.9|24717.9|24755.9|24750.9|24765.4|24760.4|24717.4|24712.4|1811
1603761900000|2020-10-27 01:25:00|24756.4|24751.4|24761.4|24756.4|24773.4|24768.4|24744.9|24739.9|3267
1603762200000|2020-10-27 01:30:00|24762.9|24757.9|24718.4|24713.4|24795.9|24790.9|24712.4|24707.4|9243
1603762500000|2020-10-27 01:35:00|24720.4|24715.4|24803.4|24798.4|24810.9|24805.9|24702.9|24697.9|7967
1603762800000|2020-10-27 01:40:00|24802.9|24797.9|24799.4|24794.4|24815.4|24810.4|24769.4|24764.4|3745
1603763100000|2020-10-27 01:45:00|24800.4|24795.4|24805.4|24800.4|24837.4|24832.4|24786.9|24781.9|4201
1603763400000|2020-10-27 01:50:00|24805.9|24800.9|24830.9|24825.9|24834.9|24829.9|24785.9|24780.9|2787
1603763700000|2020-10-27 01:55:00|24831.4|24826.4|24769.9|24764.9|24833.9|24828.9|24760.9|24755.9|4944
1603764000000|2020-10-27 02:00:00|24770.4|24765.4|24788.9|24783.9|24797.4|24792.4|24765.4|24760.4|3102
1603764300000|2020-10-27 02:05:00|24788.4|24783.4|24799.4|24794.4|24805.4|24800.4|24749.4|24744.4|4472
1603764600000|2020-10-27 02:10:00|24799.9|24794.9|24827.9|24822.9|24827.9|24822.9|24775.4|24770.4|3210
1603764900000|2020-10-27 02:15:00|24827.4|24822.4|24765.4|24760.4|24833.4|24828.4|24749.9|24744.9|2959
1603765200000|2020-10-27 02:20:00|24764.9|24759.9|24773.9|24768.9|24777.9|24772.9|24748.9|24743.9|2750
1603765500000|2020-10-27 02:25:00|24774.4|24769.4|24737.9|24732.9|24782.4|24777.4|24736.9|24731.9|1918
1603765800000|2020-10-27 02:30:00|24736.4|24731.4|24717.4|24712.4|24750.9|24745.9|24713.4|24708.4|2439
1603766100000|2020-10-27 02:35:00|24717.9|24712.9|24696.9|24691.9|24717.9|24712.9|24669.4|24664.4|3675
1603766400000|2020-10-27 02:40:00|24696.4|24691.4|24682.4|24677.4|24719.9|24714.9|24682.4|24677.4|2659
1603766700000|2020-10-27 02:45:00|24681.9|24676.9|24686.4|24681.4|24715.4|24710.4|24681.4|24676.4|2427
1603767000000|2020-10-27 02:50:00|24685.4|24680.4|24685.4|24680.4|24704.9|24699.9|24661.9|24656.9|2205
1603767300000|2020-10-27 02:55:00|24686.4|24681.4|24654.9|24649.9|24699.4|24694.4|24653.4|24648.4|1933
1603767600000|2020-10-27 03:00:00|24654.4|24649.4|24609.4|24604.4|24655.9|24650.9|24603.4|24598.4|4720
1603767900000|2020-10-27 03:05:00|24609.9|24604.9|24619.4|24614.4|24624.4|24619.4|24594.9|24589.9|2529
1603768200000|2020-10-27 03:10:00|24619.9|24614.9|24587.9|24582.9|24641.4|24636.4|24577.4|24572.4|3347
1603768500000|2020-10-27 03:15:00|24587.4|24582.4|24593.4|24588.4|24605.9|24600.9|24568.9|24563.9|2746
1603768800000|2020-10-27 03:20:00|24592.9|24587.9|24608.9|24603.9|24627.4|24622.4|24583.4|24578.4|2720
1603769100000|2020-10-27 03:25:00|24609.4|24604.4|24618.4|24613.4|24626.9|24621.9|24598.4|24593.4|1551
1603769400000|2020-10-27 03:30:00|24617.9|24612.9|24604.4|24599.4|24618.9|24613.9|24595.4|24590.4|1155
1603769700000|2020-10-27 03:35:00|24604.9|24599.9|24606.9|24601.9|24607.4|24602.4|24581.9|24576.9|1287
1603770000000|2020-10-27 03:40:00|24607.9|24602.9|24586.9|24581.9|24608.9|24603.9|24573.4|24568.4|1548
1603770300000|2020-10-27 03:45:00|24587.4|24582.4|24596.4|24591.4|24601.9|24596.9|24580.4|24575.4|1351
1603770600000|2020-10-27 03:50:00|24596.9|24591.9|24608.9|24603.9|24608.9|24603.9|24587.4|24582.4|895
1603770900000|2020-10-27 03:55:00|24608.4|24603.4|24604.4|24599.4|24609.9|24604.9|24592.4|24587.4|740
1603771200000|2020-10-27 04:00:00|24605.3|24575.3|24613.4|24583.4|24613.7|24583.7|24604.9|24574.9|0
1603771500000|2020-10-27 04:05:00|24613.7|24583.7|24640.1|24610.1|24646.4|24616.4|24608.5|24578.5|0
1603771800000|2020-10-27 04:10:00|24639.5|24609.5|24644.8|24614.8|24645.1|24615.1|24639.5|24609.5|0
1603772100000|2020-10-27 04:15:00|24645.4|24615.4|24645.4|24615.4|24650.1|24620.1|24640.5|24610.5|0
1603772400000|2020-10-27 04:20:00|24645.7|24615.7|24649.5|24619.5|24650.1|24620.1|24644.2|24614.2|0
1603772700000|2020-10-27 04:25:00|24649.1|24619.1|24648.8|24618.8|24650.8|24620.8|24644.2|24614.2|0
1603773000000|2020-10-27 04:30:00|24649.5|24619.5|24656.4|24626.4|24656.4|24626.4|24649.5|24619.5|0
1603773300000|2020-10-27 04:35:00|24652.5|24622.5|24656.2|24626.2|24660.7|24630.7|24651.2|24621.2|0
1603773600000|2020-10-27 04:40:00|24655.9|24625.9|24650.1|24620.1|24661.3|24631.3|24649.8|24619.8|0
1603773900000|2020-10-27 04:45:00|24650.4|24620.4|24653.2|24623.2|24658.7|24628.7|24647.6|24617.6|0
1603774200000|2020-10-27 04:50:00|24653.5|24623.5|24658.4|24628.4|24659.7|24629.7|24653.2|24623.2|0
1603774500000|2020-10-27 04:55:00|24658.1|24628.1|24658.4|24628.4|24664.9|24634.9|24653.8|24623.8|0
1603774800000|2020-10-27 05:00:00|24626.9|24621.9|24661.9|24656.9|24683.9|24678.9|24625.4|24620.4|3316
1603775100000|2020-10-27 05:05:00|24662.4|24657.4|24671.9|24666.9|24681.4|24676.4|24644.9|24639.9|1308
1603775400000|2020-10-27 05:10:00|24672.4|24667.4|24644.9|24639.9|24679.4|24674.4|24638.9|24633.9|1394
1603775700000|2020-10-27 05:15:00|24645.4|24640.4|24656.9|24651.9|24673.9|24668.9|24644.9|24639.9|1164
1603776000000|2020-10-27 05:20:00|24656.4|24651.4|24677.4|24672.4|24678.9|24673.9|24655.4|24650.4|2304
1603776300000|2020-10-27 05:25:00|24677.9|24672.9|24662.4|24657.4|24678.9|24673.9|24649.9|24644.9|1211
1603776600000|2020-10-27 05:30:00|24662.9|24657.9|24668.4|24663.4|24676.9|24671.9|24652.4|24647.4|602
1603776900000|2020-10-27 05:35:00|24667.9|24662.9|24675.4|24670.4|24678.9|24673.9|24661.9|24656.9|710
1603777200000|2020-10-27 05:40:00|24675.9|24670.9|24690.4|24685.4|24713.4|24708.4|24671.9|24666.9|1846
1603777500000|2020-10-27 05:45:00|24689.4|24684.4|24723.4|24718.4|24724.9|24719.9|24688.4|24683.4|1810
1603777800000|2020-10-27 05:50:00|24723.9|24718.9|24693.4|24688.4|24727.4|24722.4|24688.9|24683.9|1232
1603778100000|2020-10-27 05:55:00|24693.9|24688.9|24704.4|24699.4|24706.4|24701.4|24684.4|24679.4|1742
1603778400000|2020-10-27 06:00:00|24704.9|24699.9|24704.9|24699.9|24719.9|24714.9|24689.4|24684.4|1034
1603778700000|2020-10-27 06:05:00|24704.4|24699.4|24724.4|24719.4|24724.9|24719.9|24703.9|24698.9|1204
1603779000000|2020-10-27 06:10:00|24724.9|24719.9|24770.4|24765.4|24773.9|24768.9|24720.9|24715.9|2563
1603779300000|2020-10-27 06:15:00|24769.9|24764.9|24775.4|24770.4|24810.4|24805.4|24757.4|24752.4|2574
1603779600000|2020-10-27 06:20:00|24774.9|24769.9|24783.9|24778.9|24786.9|24781.9|24771.4|24766.4|1034
1603779900000|2020-10-27 06:25:00|24782.4|24777.4|24776.4|24771.4|24793.9|24788.9|24773.9|24768.9|978
1603780200000|2020-10-27 06:30:00|24777.4|24772.4|24756.4|24751.4|24783.4|24778.4|24753.9|24748.9|1411
1603780500000|2020-10-27 06:35:00|24755.9|24750.9|24748.4|24743.4|24756.9|24751.9|24742.4|24737.4|1286
1603780800000|2020-10-27 06:40:00|24747.4|24742.4|24739.4|24734.4|24750.4|24745.4|24736.4|24731.4|894
1603781100000|2020-10-27 06:45:00|24738.9|24733.9|24736.9|24731.9|24740.9|24735.9|24724.9|24719.9|1341
1603781400000|2020-10-27 06:50:00|24737.4|24732.4|24752.4|24747.4|24753.9|24748.9|24725.4|24720.4|1559
1603781700000|2020-10-27 06:55:00|24751.9|24746.9|24760.9|24755.9|24761.9|24756.9|24750.4|24745.4|773
1603782000000|2020-10-27 07:00:00|24761.9|24756.9|24762.4|24757.4|24772.9|24767.9|24749.9|24744.9|1242
1603782300000|2020-10-27 07:05:00|24761.9|24756.9|24753.9|24748.9|24763.9|24758.9|24741.9|24736.9|1076
1603782600000|2020-10-27 07:10:00|24752.9|24747.9|24750.4|24745.4|24764.4|24759.4|24746.4|24741.4|766
1603782900000|2020-10-27 07:15:00|24749.4|24744.4|24750.9|24745.9|24761.4|24756.4|24743.4|24738.4|1599
1603783200000|2020-10-27 07:20:00|24751.9|24746.9|24750.4|24745.4|24763.4|24758.4|24742.9|24737.9|930
1603783500000|2020-10-27 07:25:00|24749.9|24744.9|24740.4|24735.4|24753.9|24748.9|24737.9|24732.9|787
1603783800000|2020-10-27 07:30:00|24740.9|24735.9|24740.9|24735.9|24745.9|24740.9|24734.9|24729.9|709
1603784100000|2020-10-27 07:35:00|24741.4|24736.4|24714.9|24709.9|24743.4|24738.4|24705.4|24700.4|1144
1603784400000|2020-10-27 07:40:00|24715.4|24710.4|24722.9|24717.9|24743.4|24738.4|24715.4|24710.4|1362
1603784700000|2020-10-27 07:45:00|24722.4|24717.4|24729.9|24724.9|24737.4|24732.4|24717.4|24712.4|845
1603785000000|2020-10-27 07:50:00|24728.9|24723.9|24735.9|24730.9|24735.9|24730.9|24723.4|24718.4|1082
1603785300000|2020-10-27 07:55:00|24735.4|24730.4|24751.4|24746.4|24757.4|24752.4|24727.9|24722.9|1660
1603785600000|2020-10-27 08:00:00|24751.9|24746.9|24701.9|24696.9|24751.9|24746.9|24700.9|24695.9|3834
1603785900000|2020-10-27 08:05:00|24702.4|24697.4|24710.9|24705.9|24748.9|24743.9|24699.9|24694.9|2113
1603786200000|2020-10-27 08:10:00|24706.9|24701.9|24689.4|24684.4|24711.4|24706.4|24659.9|24654.9|9964
1603786500000|2020-10-27 08:15:00|24691.4|24686.4|24712.9|24707.9|24713.4|24708.4|24687.4|24682.4|14606
1603786800000|2020-10-27 08:20:00|24715.4|24710.4|24709.4|24704.4|24715.4|24710.4|24684.4|24679.4|9408
1603787100000|2020-10-27 08:25:00|24709.9|24704.9|24714.9|24709.9|24716.9|24711.9|24679.4|24674.4|3345
1603787400000|2020-10-27 08:30:00|24721|24691|24729.1|24699.1|24752.7|24722.7|24715.1|24685.1|2
1603787700000|2020-10-27 08:35:00|24725.1|24695.1|24698.3|24668.3|24725.1|24695.1|24692.5|24662.5|0
1603788000000|2020-10-27 08:40:00|24697.9|24667.9|24722.9|24692.9|24738.7|24708.7|24693.6|24663.6|0
1603788300000|2020-10-27 08:45:00|24723.5|24693.5|24758|24728|24762.6|24732.6|24712.3|24682.3|0
1603788600000|2020-10-27 08:50:00|24762|24732|24740.8|24710.8|24771.7|24741.7|24740.5|24710.5|0
1603788900000|2020-10-27 08:55:00|24741.4|24711.4|24745.4|24715.4|24754.3|24724.3|24734.5|24704.5|0
1603789200000|2020-10-27 09:00:00|24741.4|24711.4|24731.1|24701.1|24742|24712|24720.2|24690.2|0
1603789500000|2020-10-27 09:05:00|24730.8|24700.8|24651.5|24621.5|24733.1|24703.1|24651.5|24621.5|0
1603789800000|2020-10-27 09:10:00|24652.1|24622.1|24673.7|24643.7|24683|24653|24643|24613|0
1603790100000|2020-10-27 09:15:00|24696.4|24688.4|24699.9|24691.9|24713.4|24705.4|24682.9|24674.9|563
1603790400000|2020-10-27 09:20:00|24700.4|24692.4|24711.9|24703.9|24714.9|24706.9|24692.9|24684.9|144
1603790700000|2020-10-27 09:25:00|24713.9|24705.9|24727.9|24719.9|24732.4|24724.4|24712.9|24704.9|426
1603791000000|2020-10-27 09:30:00|24727.4|24719.4|24741.9|24733.9|24743.4|24735.4|24722.4|24714.4|237
1603791300000|2020-10-27 09:35:00|24742.4|24734.4|24741.9|24733.9|24745.9|24737.9|24734.4|24726.4|169
1603791600000|2020-10-27 09:40:00|24742.4|24734.4|24724.9|24716.9|24742.9|24734.9|24721.9|24713.9|130
1603791900000|2020-10-27 09:45:00|24724.4|24716.4|24721.9|24713.9|24731.9|24723.9|24719.4|24711.4|160
1603792200000|2020-10-27 09:50:00|24722.4|24714.4|24720.4|24712.4|24727.9|24719.9|24718.4|24710.4|98
1603792500000|2020-10-27 09:55:00|24720.9|24712.9|24721.9|24713.9|24721.9|24713.9|24705.9|24697.9|195
1603792800000|2020-10-27 10:00:00|24722.4|24714.4|24736.4|24728.4|24738.9|24730.9|24719.9|24711.9|126
1603793100000|2020-10-27 10:05:00|24735.9|24727.9|24740.9|24732.9|24741.9|24733.9|24733.4|24725.4|177
1603793400000|2020-10-27 10:10:00|24741.4|24733.4|24746.9|24738.9|24749.4|24741.4|24739.9|24731.9|155
1603793700000|2020-10-27 10:15:00|24747.4|24739.4|24746.4|24738.4|24751.4|24743.4|24739.4|24731.4|112
1603794000000|2020-10-27 10:20:00|24746.9|24738.9|24739.9|24731.9|24751.9|24743.9|24738.4|24730.4|73
1603794300000|2020-10-27 10:25:00|24739.4|24731.4|24738.4|24730.4|24740.9|24732.9|24735.9|24727.9|38
1603794600000|2020-10-27 10:30:00|24738.9|24730.9|24742.9|24734.9|24748.4|24740.4|24738.4|24730.4|116
1603794900000|2020-10-27 10:35:00|24742.4|24734.4|24736.9|24728.9|24743.9|24735.9|24732.4|24724.4|151
1603795200000|2020-10-27 10:40:00|24737.4|24729.4|24753.4|24745.4|24760.9|24752.9|24733.9|24725.9|239
1603795500000|2020-10-27 10:45:00|24753.9|24745.9|24736.9|24728.9|24754.4|24746.4|24733.9|24725.9|116
1603795800000|2020-10-27 10:50:00|24737.4|24729.4|24756.9|24748.9|24757.4|24749.4|24736.9|24728.9|63
1603796100000|2020-10-27 10:55:00|24755.9|24747.9|24765.4|24757.4|24771.9|24763.9|24750.9|24742.9|223
1603796400000|2020-10-27 11:00:00|24764.9|24756.9|24769.4|24761.4|24780.4|24772.4|24763.4|24755.4|237
1603796700000|2020-10-27 11:05:00|24768.9|24760.9|24767.9|24759.9|24772.4|24764.4|24761.9|24753.9|85
1603797000000|2020-10-27 11:10:00|24768.4|24760.4|24768.9|24760.9|24776.9|24768.9|24768.4|24760.4|99
1603797300000|2020-10-27 11:15:00|24769.4|24761.4|24770.9|24762.9|24771.4|24763.4|24763.9|24755.9|60
1603797600000|2020-10-27 11:20:00|24770.4|24762.4|24755.9|24747.9|24770.9|24762.9|24754.9|24746.9|53
1603797900000|2020-10-27 11:25:00|24756.4|24748.4|24766.4|24758.4|24766.4|24758.4|24753.4|24745.4|74
1603798200000|2020-10-27 11:30:00|24765.9|24757.9|24769.4|24761.4|24773.4|24765.4|24761.9|24753.9|109
1603798500000|2020-10-27 11:35:00|24768.9|24760.9|24771.9|24763.9|24772.4|24764.4|24766.9|24758.9|27
1603798800000|2020-10-27 11:40:00|24772.9|24764.9|24777.9|24769.9|24778.4|24770.4|24769.9|24761.9|52
1603799100000|2020-10-27 11:45:00|24777.4|24769.4|24773.9|24765.9|24779.4|24771.4|24771.9|24763.9|57
1603799400000|2020-10-27 11:50:00|24774.4|24766.4|24772.9|24764.9|24779.4|24771.4|24769.4|24761.4|64
1603799700000|2020-10-27 11:55:00|24772.4|24764.4|24777.9|24769.9|24778.9|24770.9|24768.4|24760.4|77
1603800000000|2020-10-27 12:00:00|24777.4|24769.4|24789.4|24781.4|24800.4|24792.4|24773.9|24765.9|252
1603800300000|2020-10-27 12:05:00|24789.9|24781.9|24780.9|24772.9|24789.9|24781.9|24779.4|24771.4|64
1603800600000|2020-10-27 12:10:00|24780.4|24772.4|24777.4|24769.4|24780.9|24772.9|24774.4|24766.4|162
1603800900000|2020-10-27 12:15:00|24776.9|24768.9|24775.9|24767.9|24777.9|24769.9|24772.9|24764.9|77
1603801200000|2020-10-27 12:20:00|24775.4|24767.4|24772.4|24764.4|24776.9|24768.9|24771.4|24763.4|39
1603801500000|2020-10-27 12:25:00|24772.9|24764.9|24773.9|24765.9|24777.9|24769.9|24769.9|24761.9|77
1603801800000|2020-10-27 12:30:00|24773.4|24765.4|24770.9|24762.9|24776.9|24768.9|24767.4|24759.4|149
1603802100000|2020-10-27 12:35:00|24770.4|24762.4|24774.9|24766.9|24776.9|24768.9|24770.4|24762.4|124
1603802400000|2020-10-27 12:40:00|24773.9|24765.9|24766.9|24758.9|24776.4|24768.4|24761.9|24753.9|263
1603802700000|2020-10-27 12:45:00|24766.4|24758.4|24767.4|24759.4|24771.9|24763.9|24762.9|24754.9|133
1603803000000|2020-10-27 12:50:00|24767.9|24759.9|24751.4|24743.4|24771.4|24763.4|24750.4|24742.4|125
1603803300000|2020-10-27 12:55:00|24750.9|24742.9|24755.9|24747.9|24757.4|24749.4|24750.9|24742.9|118
1603803600000|2020-10-27 13:00:00|24756.4|24748.4|24747.9|24739.9|24756.9|24748.9|24743.9|24735.9|124
1603803900000|2020-10-27 13:05:00|24748.4|24740.4|24750.9|24742.9|24756.9|24748.9|24746.9|24738.9|117
1603804200000|2020-10-27 13:10:00|24750.4|24742.4|24753.9|24745.9|24757.4|24749.4|24750.4|24742.4|47
1603804500000|2020-10-27 13:15:00|24754.4|24746.4|24750.9|24742.9|24755.9|24747.9|24747.9|24739.9|43
1603804800000|2020-10-27 13:20:00|24750.4|24742.4|24750.9|24742.9|24752.4|24744.4|24747.9|24739.9|43
1603805100000|2020-10-27 13:25:00|24750.4|24742.4|24746.9|24738.9|24751.4|24743.4|24745.4|24737.4|77
1603805400000|2020-10-27 13:30:00|24747.4|24739.4|24724.9|24716.9|24747.9|24739.9|24716.9|24708.9|461
1603805700000|2020-10-27 13:35:00|24724.4|24716.4|24755.9|24747.9|24761.4|24753.4|24723.4|24715.4|300
1603806000000|2020-10-27 13:40:00|24756.4|24748.4|24757.9|24749.9|24760.9|24752.9|24745.4|24737.4|193
1603806300000|2020-10-27 13:45:00|24758.9|24750.9|24738.9|24730.9|24759.9|24751.9|24732.9|24724.9|231
1603806600000|2020-10-27 13:50:00|24739.4|24731.4|24762.4|24754.4|24762.4|24754.4|24737.9|24729.9|148
1603806900000|2020-10-27 13:55:00|24762.9|24754.9|24759.9|24751.9|24764.4|24756.4|24750.9|24742.9|107
1603807200000|2020-10-27 14:00:00|24760.4|24752.4|24748.4|24740.4|24761.9|24753.9|24748.4|24740.4|123
1603807500000|2020-10-27 14:05:00|24747.9|24739.9|24753.9|24745.9|24760.4|24752.4|24738.9|24730.9|133
1603807800000|2020-10-27 14:10:00|24754.4|24746.4|24739.9|24731.9|24758.9|24750.9|24738.9|24730.9|112
1603808100000|2020-10-27 14:15:00|24739.4|24731.4|24723.4|24715.4|24743.4|24735.4|24716.9|24708.9|208
1603808400000|2020-10-27 14:20:00|24723.9|24715.9|24702.9|24694.9|24725.4|24717.4|24702.4|24694.4|304
1603808700000|2020-10-27 14:25:00|24703.4|24695.4|24695.9|24687.9|24704.4|24696.4|24688.4|24680.4|371
1603809000000|2020-10-27 14:30:00|24696.4|24688.4|24726.9|24718.9|24728.4|24720.4|24692.9|24684.9|343
1603809300000|2020-10-27 14:35:00|24726.4|24718.4|24724.9|24716.9|24727.9|24719.9|24713.4|24705.4|151
1603809600000|2020-10-27 14:40:00|24725.4|24717.4|24728.9|24720.9|24730.4|24722.4|24716.9|24708.9|135
1603809900000|2020-10-27 14:45:00|24729.4|24721.4|24746.4|24738.4|24751.9|24743.9|24726.4|24718.4|245
1603810200000|2020-10-27 14:50:00|24746.9|24738.9|24750.9|24742.9|24751.9|24743.9|24737.9|24729.9|195
1603810500000|2020-10-27 14:55:00|24751.4|24743.4|24740.9|24732.9|24755.4|24747.4|24740.4|24732.4|93
1603810800000|2020-10-27 15:00:00|24741.9|24733.9|24756.9|24748.9|24756.9|24748.9|24732.9|24724.9|210
1603811100000|2020-10-27 15:05:00|24757.4|24749.4|24760.4|24752.4|24764.4|24756.4|24753.9|24745.9|314
1603811400000|2020-10-27 15:10:00|24760.9|24752.9|24757.9|24749.9|24773.9|24765.9|24757.9|24749.9|208
1603811700000|2020-10-27 15:15:00|24758.4|24750.4|24755.9|24747.9|24760.9|24752.9|24746.9|24738.9|201
1603812000000|2020-10-27 15:20:00|24756.4|24748.4|24758.9|24750.9|24759.9|24751.9|24747.9|24739.9|96
1603812300000|2020-10-27 15:25:00|24758.4|24750.4|24750.9|24742.9|24768.4|24760.4|24748.9|24740.9|138
1603812600000|2020-10-27 15:30:00|24751.4|24743.4|24768.9|24760.9|24768.9|24760.9|24743.4|24735.4|211
1603812900000|2020-10-27 15:35:00|24768.4|24760.4|24787.4|24779.4|24792.9|24784.9|24763.9|24755.9|281
1603813200000|2020-10-27 15:40:00|24787.9|24779.9|24782.9|24774.9|24793.9|24785.9|24777.4|24769.4|199
1603813500000|2020-10-27 15:45:00|24783.4|24775.4|24792.9|24784.9|24794.4|24786.4|24783.4|24775.4|135
1603813800000|2020-10-27 15:50:00|24793.4|24785.4|24807.9|24799.9|24807.9|24799.9|24793.4|24785.4|225
1603814100000|2020-10-27 15:55:00|24807.4|24799.4|24808.9|24800.9|24810.4|24802.4|24799.9|24791.9|307
1603814400000|2020-10-27 16:00:00|24809.4|24801.4|24801.9|24793.9|24810.4|24802.4|24793.9|24785.9|204
1603814700000|2020-10-27 16:05:00|24802.4|24794.4|24796.4|24788.4|24805.4|24797.4|24794.9|24786.9|75
1603815000000|2020-10-27 16:10:00|24798.9|24790.9|24796.9|24788.9|24802.4|24794.4|24792.4|24784.4|133
1603815300000|2020-10-27 16:15:00|24797.4|24789.4|24807.4|24799.4|24807.4|24799.4|24796.9|24788.9|108
1603815600000|2020-10-27 16:20:00|24806.9|24798.9|24800.9|24792.9|24817.4|24809.4|24799.9|24791.9|199
1603815900000|2020-10-27 16:25:00|24801.4|24793.4|24802.9|24794.9|24810.4|24802.4|24800.4|24792.4|87
1603816200000|2020-10-27 16:30:00|24803.4|24795.4|24799.9|24791.9|24807.9|24799.9|24793.4|24785.4|196
1603816500000|2020-10-27 16:35:00|24800.4|24792.4|24798.4|24790.4|24800.9|24792.9|24791.4|24783.4|112
1603816800000|2020-10-27 16:40:00|24798.9|24790.9|24792.4|24784.4|24802.4|24794.4|24788.9|24780.9|73
1603817100000|2020-10-27 16:45:00|24791.9|24783.9|24794.4|24786.4|24797.4|24789.4|24789.9|24781.9|57
1603817400000|2020-10-27 16:50:00|24793.9|24785.9|24803.9|24795.9|24805.9|24797.9|24793.4|24785.4|80
1603817700000|2020-10-27 16:55:00|24803.4|24795.4|24800.4|24792.4|24806.4|24798.4|24786.9|24778.9|136
1603818000000|2020-10-27 17:00:00|24800.9|24792.9|24796.9|24788.9|24800.9|24792.9|24792.9|24784.9|71
1603818300000|2020-10-27 17:05:00|24797.4|24789.4|24796.9|24788.9|24802.9|24794.9|24794.9|24786.9|72
1603818600000|2020-10-27 17:10:00|24796.4|24788.4|24799.9|24791.9|24800.9|24792.9|24786.9|24778.9|109
1603818900000|2020-10-27 17:15:00|24800.9|24792.9|24793.9|24785.9|24805.4|24797.4|24793.4|24785.4|58
1603819200000|2020-10-27 17:20:00|24794.4|24786.4|24811.9|24803.9|24811.9|24803.9|24793.4|24785.4|56
1603819500000|2020-10-27 17:25:00|24811.4|24803.4|24813.4|24805.4|24816.9|24808.9|24804.9|24796.9|81
1603819800000|2020-10-27 17:30:00|24811.9|24803.9|24823.9|24815.9|24829.4|24821.4|24811.9|24803.9|155
1603820100000|2020-10-27 17:35:00|24824.4|24816.4|24825.9|24817.9|24829.4|24821.4|24821.9|24813.9|44
1603820400000|2020-10-27 17:40:00|24826.4|24818.4|24830.9|24822.9|24831.9|24823.9|24823.9|24815.9|62
1603820700000|2020-10-27 17:45:00|24830.4|24822.4|24834.9|24826.9|24835.4|24827.4|24827.4|24819.4|69
1603821000000|2020-10-27 17:50:00|24835.4|24827.4|24834.9|24826.9|24839.9|24831.9|24829.4|24821.4|55
1603821300000|2020-10-27 17:55:00|24835.4|24827.4|24828.4|24820.4|24835.4|24827.4|24825.9|24817.9|25
1603821600000|2020-10-27 18:00:00|24827.4|24819.4|24831.9|24823.9|24836.9|24828.9|24827.4|24819.4|67
1603821900000|2020-10-27 18:05:00|24832.4|24824.4|24826.9|24818.9|24833.4|24825.4|24823.9|24815.9|45
1603822200000|2020-10-27 18:10:00|24827.4|24819.4|24827.4|24819.4|24829.9|24821.9|24814.9|24806.9|80
1603822500000|2020-10-27 18:15:00|24827.9|24819.9|24804.9|24796.9|24828.9|24820.9|24804.4|24796.4|83
1603822800000|2020-10-27 18:20:00|24804.4|24796.4|24813.9|24805.9|24814.9|24806.9|24801.9|24793.9|84
1603823100000|2020-10-27 18:25:00|24814.4|24806.4|24819.9|24811.9|24824.9|24816.9|24814.4|24806.4|56
1603823400000|2020-10-27 18:30:00|24820.4|24812.4|24816.9|24808.9|24822.4|24814.4|24811.9|24803.9|62
1603823700000|2020-10-27 18:35:00|24816.4|24808.4|24813.9|24805.9|24822.9|24814.9|24812.4|24804.4|87
1603824000000|2020-10-27 18:40:00|24814.4|24806.4|24806.9|24798.9|24815.9|24807.9|24804.9|24796.9|58
1603824300000|2020-10-27 18:45:00|24806.4|24798.4|24805.4|24797.4|24812.4|24804.4|24786.9|24778.9|408
1603824600000|2020-10-27 18:50:00|24805.9|24797.9|24814.4|24806.4|24817.9|24809.9|24798.9|24790.9|97
1603824900000|2020-10-27 18:55:00|24814.9|24806.9|24798.7|24768.7|24821.9|24813.9|24798.7|24768.7|95
1603825200000|2020-10-27 19:00:00|24799|24769|24801.8|24771.8|24809.7|24779.7|24795.5|24765.5|0
1603825500000|2020-10-27 19:05:00|24801.6|24771.6|24778|24748|24804.7|24774.7|24776.2|24746.2|0
1603825800000|2020-10-27 19:10:00|24778.3|24748.3|24772.3|24742.3|24783.6|24753.6|24767.4|24737.4|0
1603826100000|2020-10-27 19:15:00|24771.7|24741.7|24777.2|24747.2|24777.4|24747.4|24767.8|24737.8|0
1603826400000|2020-10-27 19:20:00|24777.4|24747.4|24799.9|24769.9|24800.5|24770.5|24776.7|24746.7|0
1603826700000|2020-10-27 19:25:00|24800|24770|24800.5|24770.5|24806.5|24776.5|24796.5|24766.5|0
1603827000000|2020-10-27 19:30:00|24800.3|24770.3|24814.4|24784.4|24816.1|24786.1|24798.4|24768.4|0
1603827300000|2020-10-27 19:35:00|24814.2|24784.2|24835.9|24805.9|24835.9|24805.9|24813.6|24783.6|0
1603827600000|2020-10-27 19:40:00|24836|24806|24840.7|24810.7|24849.6|24819.6|24835.6|24805.6|0
1603827900000|2020-10-27 19:45:00|24840.8|24810.8|24807.4|24777.4|24846.7|24816.7|24805|24775|0
1603828200000|2020-10-27 19:50:00|24805.9|24775.9|24823.8|24793.8|24823.8|24793.8|24793.7|24763.7|0
1603828500000|2020-10-27 19:55:00|24824.1|24794.1|24804.6|24774.6|24824.4|24794.4|24802|24772|0
1603828800000|2020-10-27 20:00:00|24806.5|24776.5|24811.6|24781.6|24815.6|24785.6|24803.9|24773.9|0
1603829100000|2020-10-27 20:05:00|24811.3|24781.3|24782.1|24752.1|24811.6|24781.6|24781.5|24751.5|0
1603829400000|2020-10-27 20:10:00|24780.8|24750.8|24792.1|24762.1|24801.8|24771.8|24773.2|24743.2|0
1603829700000|2020-10-27 20:15:00|24791.9|24761.9|24793.8|24763.8|24798.2|24768.2|24791.8|24761.8|0
1603830000000|2020-10-27 20:20:00|24794|24764|24793.2|24763.2|24794|24764|24793.2|24763.2|0
1603830300000|2020-10-27 20:25:00|24793.3|24763.3|24787.9|24757.9|24793.9|24763.9|24787.5|24757.5|0
1603830600000|2020-10-27 20:30:00|24785.9|24755.9|24764.5|24734.5|24785.9|24755.9|24761.9|24731.9|0
1603830900000|2020-10-27 20:35:00|24763.8|24733.8|24758.5|24728.5|24764.5|24734.5|24757.2|24727.2|0
1603831200000|2020-10-27 20:40:00|24757.8|24727.8|24751.4|24721.4|24759.9|24729.9|24749.8|24719.8|0
1603831500000|2020-10-27 20:45:00|24752.1|24722.1|24743.5|24713.5|24752.1|24722.1|24742.9|24712.9|0
1603831800000|2020-10-27 20:50:00|24742.9|24712.9|24748.1|24718.1|24748.8|24718.8|24742.9|24712.9|0
1603832100000|2020-10-27 20:55:00|24748.8|24718.8|24737.6|24707.6|24748.8|24718.8|24736.9|24706.9|0
1603832400000|2020-10-27 21:00:00|24737.7|24707.7|24739.8|24709.8|24742|24712|24737.6|24707.6|0
1603832700000|2020-10-27 21:05:00|24740.3|24710.3|24735.9|24705.9|24741.4|24711.4|24735.9|24705.9|0
1603833000000|2020-10-27 21:10:00|24735.7|24705.7|24728.1|24698.1|24735.7|24705.7|24724|24694|0
1603833300000|2020-10-27 21:15:00|24727.9|24697.9|24719.6|24689.6|24728.1|24698.1|24717.8|24687.8|0
1603833600000|2020-10-27 21:20:00|24718.9|24688.9|24716.8|24686.8|24720.5|24690.5|24716.4|24686.4|0
1603833900000|2020-10-27 21:25:00|24717.2|24687.2|24719.3|24689.3|24720.9|24690.9|24713.6|24683.6|0
1603834200000|2020-10-27 21:30:00|24719.1|24689.1|24720.1|24690.1|24721.7|24691.7|24719.1|24689.1|0
1603834500000|2020-10-27 21:35:00|24720.5|24690.5|24723.5|24693.5|24723.5|24693.5|24718.2|24688.2|0
1603834800000|2020-10-27 21:40:00|24722.8|24692.8|24728|24698|24731|24701|24720.4|24690.4|0
1603835100000|2020-10-27 21:45:00|24727.6|24697.6|24736.1|24706.1|24736.1|24706.1|24727.6|24697.6|0
1603835400000|2020-10-27 21:50:00|24736.3|24706.3|24749.2|24719.2|24749.2|24719.2|24734.2|24704.2|0
1603835700000|2020-10-27 21:55:00|24751.2|24721.2|24750.2|24720.2|24765.2|24735.2|24749.6|24719.6|0
1603836000000|2020-10-27 22:00:00|24747.9|24717.9|24734.5|24704.5|24751.1|24721.1|24733.2|24703.2|0
1603836300000|2020-10-27 22:05:00|24735.8|24705.8|24721.7|24691.7|24735.8|24705.8|24716.6|24686.6|0
1603836600000|2020-10-27 22:10:00|24722.3|24692.3|24703.8|24673.8|24725.5|24695.5|24698.4|24668.4|0
1603836900000|2020-10-27 22:15:00|24702.5|24672.5|24695.2|24665.2|24711.5|24681.5|24693.7|24663.7|0
1603837200000|2020-10-27 22:20:00|24696.5|24666.5|24697.1|24667.1|24704.2|24674.2|24695.2|24665.2|0
1603837500000|2020-10-27 22:25:00|24695.2|24665.2|24696.8|24666.8|24701.7|24671.7|24693.9|24663.9|0
1603837800000|2020-10-27 22:30:00|24697.4|24667.4|24705.9|24675.9|24708.4|24678.4|24697.4|24667.4|0
1603838100000|2020-10-27 22:35:00|24705.2|24675.2|24711|24681|24714.9|24684.9|24705.2|24675.2|0
1603838400000|2020-10-27 22:40:00|24711.6|24681.6|24710|24680|24714.9|24684.9|24708.4|24678.4|0
1603838700000|2020-10-27 22:45:00|24709.7|24679.7|24708|24678|24711.9|24681.9|24708|24678|0
1603839000000|2020-10-27 22:50:00|24709.3|24679.3|24708.4|24678.4|24709.3|24679.3|24702.9|24672.9|0
1603839300000|2020-10-27 22:55:00|24709|24679|24712|24682|24716.4|24686.4|24708.4|24678.4|0
1603839600000|2020-10-27 23:00:00|24713.3|24683.3|24721.6|24691.6|24722.9|24692.9|24713.3|24683.3|0
1603839900000|2020-10-27 23:05:00|24722.9|24692.9|24722.1|24692.1|24725|24695|24720.6|24690.6|0
1603840200000|2020-10-27 23:10:00|24723.4|24693.4|24723.8|24693.8|24726|24696|24720.9|24690.9|0
1603840500000|2020-10-27 23:15:00|24725.1|24695.1|24725.7|24695.7|24727|24697|24725.1|24695.1|0
1603840800000|2020-10-27 23:20:00|24727|24697|24730.9|24700.9|24734.4|24704.4|24725.7|24695.7|0
1603841100000|2020-10-27 23:25:00|24731.5|24701.5|24732.2|24702.2|24733.4|24703.4|24730.9|24700.9|0
1603841400000|2020-10-27 23:30:00|24730.9|24700.9|24732.3|24702.3|24734.7|24704.7|24730.2|24700.2|0
1603841700000|2020-10-27 23:35:00|24731.7|24701.7|24739.2|24709.2|24739.2|24709.2|24731|24701|0
1603842000000|2020-10-27 23:40:00|24737.9|24707.9|24738.3|24708.3|24741.5|24711.5|24736.6|24706.6|0
1603842300000|2020-10-27 23:45:00|24737|24707|24737|24707|24737.6|24707.6|24733.1|24703.1|0
1603842600000|2020-10-27 23:50:00|24737.6|24707.6|24740.3|24710.3|24740.9|24710.9|24735.7|24705.7|0
1603842900000|2020-10-27 23:55:00|24739|24709|24745.7|24715.7|24750.5|24720.5|24739|24709|0
1603843200000|2020-10-28 00:00:00|24747|24717|24746|24716|24749.8|24719.8|24741.8|24711.8|0
1603843500000|2020-10-28 00:05:00|24744.7|24714.7|24733.9|24703.9|24748.6|24718.6|24726.7|24696.7|0
1603843800000|2020-10-28 00:10:00|24734.5|24704.5|24744.4|24714.4|24745.6|24715.6|24734.5|24704.5|0
1603844100000|2020-10-28 00:15:00|24745|24715|24734.4|24704.4|24749.2|24719.2|24734.4|24704.4|0
1603844400000|2020-10-28 00:20:00|24730.3|24700.3|24736.7|24706.7|24737.3|24707.3|24715.9|24685.9|0
1603844700000|2020-10-28 00:25:00|24737.3|24707.3|24737.6|24707.6|24742.4|24712.4|24735.3|24705.3|0
1603845000000|2020-10-28 00:30:00|24738.3|24708.3|24727.3|24697.3|24738.3|24708.3|24726.3|24696.3|0
1603845300000|2020-10-28 00:35:00|24727|24697|24710.1|24680.1|24727|24697|24705.1|24675.1|0
1603845600000|2020-10-28 00:40:00|24710.4|24680.4|24712.2|24682.2|24712.2|24682.2|24705.7|24675.7|0
1603845900000|2020-10-28 00:45:00|24711.6|24681.6|24719.6|24689.6|24719.6|24689.6|24704.9|24674.9|0
1603846200000|2020-10-28 00:50:00|24721.7|24691.7|24718.4|24688.4|24726.4|24696.4|24713.1|24683.1|0
1603846500000|2020-10-28 00:55:00|24719.1|24689.1|24713.5|24683.5|24719.7|24689.7|24703.4|24673.4|0
1603846800000|2020-10-28 01:00:00|24714.8|24684.8|24734.8|24704.8|24735.8|24705.8|24713.5|24683.5|0
1603847100000|2020-10-28 01:05:00|24735.5|24705.5|24735.5|24705.5|24735.5|24705.5|24734.2|24704.2|0
1603847400000|2020-10-28 01:10:00|24736.1|24706.1|24742.1|24712.1|24742.1|24712.1|24734.8|24704.8|0
1603847700000|2020-10-28 01:15:00|24734.8|24729.8|24708.3|24703.3|24764.3|24759.3|24694.8|24689.8|2530
1603848000000|2020-10-28 01:20:00|24709.8|24704.8|24713.8|24708.8|24729.8|24724.8|24703.8|24698.8|1377
1603848300000|2020-10-28 01:25:00|24713.3|24708.3|24721.8|24716.8|24731.8|24726.8|24700.3|24695.3|952
1603848600000|2020-10-28 01:30:00|24721.3|24716.3|24703.8|24698.8|24762.8|24757.8|24692.8|24687.8|5027
1603848900000|2020-10-28 01:35:00|24703.3|24698.3|24694.8|24689.8|24758.8|24753.8|24684.8|24679.8|3725
1603849200000|2020-10-28 01:40:00|24694.3|24689.3|24675.3|24670.3|24737.8|24732.8|24662.3|24657.3|2827
1603849500000|2020-10-28 01:45:00|24676.8|24671.8|24656.8|24651.8|24697.3|24692.3|24653.8|24648.8|3080
1603849800000|2020-10-28 01:50:00|24656.3|24651.3|24611.8|24606.8|24664.3|24659.3|24609.8|24604.8|3356
1603850100000|2020-10-28 01:55:00|24610.8|24605.8|24635.8|24630.8|24655.8|24650.8|24606.3|24601.3|1613
1603850400000|2020-10-28 02:00:00|24636.8|24631.8|24633.3|24628.3|24656.8|24651.8|24614.3|24609.3|1686
1603850700000|2020-10-28 02:05:00|24632.8|24627.8|24593.8|24588.8|24646.8|24641.8|24593.8|24588.8|2230
1603851000000|2020-10-28 02:10:00|24592.3|24587.3|24640.3|24635.3|24643.8|24638.8|24565.3|24560.3|2954
1603851300000|2020-10-28 02:15:00|24640.8|24635.8|24624.8|24619.8|24656.3|24651.3|24617.3|24612.3|1840
1603851600000|2020-10-28 02:20:00|24625.8|24620.8|24640.3|24635.3|24655.8|24650.8|24613.3|24608.3|2452
1603851900000|2020-10-28 02:25:00|24639.8|24634.8|24614.8|24609.8|24653.8|24648.8|24606.8|24601.8|1378
1603852200000|2020-10-28 02:30:00|24615.3|24610.3|24586.8|24581.8|24623.8|24618.8|24586.8|24581.8|1740
1603852500000|2020-10-28 02:35:00|24586.3|24581.3|24631.8|24626.8|24633.3|24628.3|24579.3|24574.3|1708
1603852800000|2020-10-28 02:40:00|24632.8|24627.8|24637.8|24632.8|24643.8|24638.8|24621.3|24616.3|973
1603853100000|2020-10-28 02:45:00|24638.8|24633.8|24651.8|24646.8|24653.3|24648.3|24629.8|24624.8|933
1603853400000|2020-10-28 02:50:00|24651.3|24646.3|24676.8|24671.8|24676.8|24671.8|24642.3|24637.3|1270
1603853700000|2020-10-28 02:55:00|24675.3|24670.3|24668.8|24663.8|24692.8|24687.8|24663.8|24658.8|1387
1603854000000|2020-10-28 03:00:00|24668.3|24663.3|24667.8|24662.8|24699.8|24694.8|24659.8|24654.8|1754
1603854300000|2020-10-28 03:05:00|24668.3|24663.3|24673.3|24668.3|24685.8|24680.8|24664.8|24659.8|775
1603854600000|2020-10-28 03:10:00|24672.8|24667.8|24668.8|24663.8|24680.8|24675.8|24664.8|24659.8|616
1603854900000|2020-10-28 03:15:00|24668.3|24663.3|24703.8|24698.8|24703.8|24698.8|24663.8|24658.8|815
1603855200000|2020-10-28 03:20:00|24703.3|24698.3|24698.8|24693.8|24709.3|24704.3|24677.3|24672.3|1126
1603855500000|2020-10-28 03:25:00|24699.8|24694.8|24718.8|24713.8|24719.3|24714.3|24689.3|24684.3|1004
1603855800000|2020-10-28 03:30:00|24719.3|24714.3|24700.8|24695.8|24724.8|24719.8|24696.8|24691.8|974
1603856100000|2020-10-28 03:35:00|24701.3|24696.3|24688.8|24683.8|24702.3|24697.3|24685.3|24680.3|420
1603856400000|2020-10-28 03:40:00|24688.3|24683.3|24678.8|24673.8|24690.3|24685.3|24674.3|24669.3|613
1603856700000|2020-10-28 03:45:00|24678.3|24673.3|24675.8|24670.8|24679.8|24674.8|24664.3|24659.3|1607
1603857000000|2020-10-28 03:50:00|24676.8|24671.8|24682.8|24677.8|24688.3|24683.3|24666.3|24661.3|1060
1603857300000|2020-10-28 03:55:00|24683.3|24678.3|24695.8|24690.8|24699.3|24694.3|24681.3|24676.3|738
1603857600000|2020-10-28 04:00:00|24709.7|24679.7|24710.6|24680.6|24716.2|24686.2|24709.7|24679.7|0
1603857900000|2020-10-28 04:05:00|24709.9|24679.9|24711.3|24681.3|24714.6|24684.6|24707.2|24677.2|0
1603858200000|2020-10-28 04:10:00|24710.6|24680.6|24704|24674|24710.6|24680.6|24699.9|24669.9|0
1603858500000|2020-10-28 04:15:00|24703.7|24673.7|24695.4|24665.4|24703.7|24673.7|24695.4|24665.4|0
1603858800000|2020-10-28 04:20:00|24696.1|24666.1|24707.4|24677.4|24708.1|24678.1|24695.4|24665.4|0
1603859100000|2020-10-28 04:25:00|24707.6|24677.6|24706.9|24676.9|24707.6|24677.6|24697.5|24667.5|0
1603859400000|2020-10-28 04:30:00|24706.6|24676.6|24703.5|24673.5|24707.6|24677.6|24698.1|24668.1|0
1603859700000|2020-10-28 04:35:00|24704.1|24674.1|24706.6|24676.6|24706.6|24676.6|24703.5|24673.5|0
1603860000000|2020-10-28 04:40:00|24706|24676|24706.6|24676.6|24711.4|24681.4|24706|24676|0
1603860300000|2020-10-28 04:45:00|24706.3|24676.3|24707.3|24677.3|24712|24682|24706.3|24676.3|0
1603860600000|2020-10-28 04:50:00|24711.4|24681.4|24710.7|24680.7|24711.4|24681.4|24706|24676|0
1603860900000|2020-10-28 04:55:00|24711|24681|24708.2|24678.2|24713.3|24683.3|24706.6|24676.6|0
1603861200000|2020-10-28 05:00:00|24713.9|24683.9|24683.8|24678.8|24713.9|24697.8|24669.3|24664.3|1163
1603861500000|2020-10-28 05:05:00|24683.3|24678.3|24702.8|24697.8|24703.3|24698.3|24675.8|24670.8|833
1603861800000|2020-10-28 05:10:00|24703.8|24698.8|24715.2|24710.2|24724.3|24719.3|24697.8|24692.8|709
1603862100000|2020-10-28 05:15:00|24714.7|24709.7|24701.7|24696.7|24725.7|24720.7|24697.7|24692.7|540
1603862400000|2020-10-28 05:20:00|24702.2|24697.2|24713.7|24708.7|24713.7|24708.7|24699.2|24694.2|386
1603862700000|2020-10-28 05:25:00|24714.2|24709.2|24729.2|24724.2|24731.7|24726.7|24707.7|24702.7|508
1603863000000|2020-10-28 05:30:00|24729.7|24724.7|24734.7|24729.7|24749.2|24744.2|24716.2|24711.2|997
1603863300000|2020-10-28 05:35:00|24735.2|24730.2|24739.7|24734.7|24744.2|24739.2|24725.7|24720.7|585
1603863600000|2020-10-28 05:40:00|24740.2|24735.2|24764.2|24759.2|24768.2|24763.2|24736.7|24731.7|872
1603863900000|2020-10-28 05:45:00|24765.7|24760.7|24802.2|24797.2|24803.7|24798.7|24765.7|24760.7|1043
1603864200000|2020-10-28 05:50:00|24801.7|24796.7|24782.2|24777.2|24826.7|24821.7|24781.7|24776.7|1174
1603864500000|2020-10-28 05:55:00|24782.7|24777.7|24784.7|24779.7|24802.7|24797.7|24782.2|24777.2|959
1603864800000|2020-10-28 06:00:00|24785.2|24780.2|24794.2|24789.2|24796.2|24791.2|24771.7|24766.7|639
1603865100000|2020-10-28 06:05:00|24794.7|24789.7|24804.7|24799.7|24813.7|24808.7|24786.7|24781.7|723
1603865400000|2020-10-28 06:10:00|24805.2|24800.2|24790.7|24785.7|24812.7|24807.7|24784.2|24779.2|883
1603865700000|2020-10-28 06:15:00|24790.2|24785.2|24796.7|24791.7|24803.7|24798.7|24788.7|24783.7|614
1603866000000|2020-10-28 06:20:00|24796.2|24791.2|24772.7|24767.7|24797.7|24792.7|24766.2|24761.2|823
1603866300000|2020-10-28 06:25:00|24772.2|24767.2|24760.7|24755.7|24776.7|24771.7|24758.2|24753.2|593
1603866600000|2020-10-28 06:30:00|24760.2|24755.2|24749.7|24744.7|24770.2|24765.2|24747.7|24742.7|506
1603866900000|2020-10-28 06:35:00|24750.2|24745.2|24749.7|24744.7|24753.7|24748.7|24741.2|24736.2|622
1603867200000|2020-10-28 06:40:00|24749.2|24744.2|24740.7|24735.7|24749.7|24744.7|24731.2|24726.2|584
1603867500000|2020-10-28 06:45:00|24740.2|24735.2|24743.7|24738.7|24745.2|24740.2|24735.2|24730.2|334
1603867800000|2020-10-28 06:50:00|24741.7|24736.7|24714.7|24709.7|24752.7|24747.7|24705.2|24700.2|1117
1603868100000|2020-10-28 06:55:00|24714.2|24709.2|24719.2|24714.2|24727.7|24722.7|24708.7|24703.7|577
1603868400000|2020-10-28 07:00:00|24718.2|24713.2|24734.7|24729.7|24738.2|24733.2|24718.2|24713.2|1117
1603868700000|2020-10-28 07:05:00|24735.2|24730.2|24698.7|24693.7|24739.7|24734.7|24692.7|24687.7|830
1603869000000|2020-10-28 07:10:00|24698.2|24693.2|24692.2|24687.2|24698.7|24693.7|24675.2|24670.2|1043
1603869300000|2020-10-28 07:15:00|24691.7|24686.7|24689.7|24684.7|24696.2|24691.2|24674.7|24669.7|697
1603869600000|2020-10-28 07:20:00|24689.2|24684.2|24671.2|24666.2|24694.2|24689.2|24655.7|24650.7|988
1603869900000|2020-10-28 07:25:00|24670.7|24665.7|24654.7|24649.7|24686.2|24681.2|24654.7|24649.7|1087
1603870200000|2020-10-28 07:30:00|24653.7|24648.7|24674.7|24669.7|24674.7|24669.7|24641.7|24636.7|775
1603870500000|2020-10-28 07:35:00|24673.7|24668.7|24650.2|24645.2|24673.7|24668.7|24650.2|24645.2|548
1603870800000|2020-10-28 07:40:00|24650.7|24645.7|24666.7|24661.7|24676.7|24671.7|24649.2|24644.2|587
1603871100000|2020-10-28 07:45:00|24667.7|24662.7|24684.2|24679.2|24684.2|24679.2|24660.7|24655.7|827
1603871400000|2020-10-28 07:50:00|24684.7|24679.7|24682.2|24677.2|24689.2|24684.2|24676.7|24671.7|719
1603871700000|2020-10-28 07:55:00|24682.7|24677.7|24676.7|24671.7|24695.2|24690.2|24671.7|24666.7|855
1603872000000|2020-10-28 08:00:00|24679.2|24674.2|24676.2|24671.2|24701.7|24696.7|24672.2|24667.2|1641
1603872300000|2020-10-28 08:05:00|24675.2|24670.2|24655.2|24650.2|24681.7|24676.7|24643.2|24638.2|2765
1603872600000|2020-10-28 08:10:00|24656.7|24651.7|24622.7|24617.7|24659.7|24654.7|24621.2|24616.2|3079
1603872900000|2020-10-28 08:15:00|24622.2|24617.2|24580.7|24575.7|24624.2|24619.2|24572.2|24567.2|4749
1603873200000|2020-10-28 08:20:00|24581.2|24576.2|24600.2|24595.2|24601.7|24596.7|24572.7|24567.7|1712
1603873500000|2020-10-28 08:25:00|24598.7|24593.7|24594.2|24589.2|24604.2|24599.2|24568.2|24563.2|1128
1603873800000|2020-10-28 08:30:00|24609.8|24579.8|24557.6|24527.6|24613.7|24583.7|24546.5|24516.5|0
1603874100000|2020-10-28 08:35:00|24556.9|24526.9|24543.7|24513.7|24577.1|24547.1|24535.3|24505.3|0
1603874400000|2020-10-28 08:40:00|24544.3|24514.3|24596.1|24566.1|24609.4|24579.4|24539.6|24509.6|0
1603874700000|2020-10-28 08:45:00|24595.7|24565.7|24638.5|24608.5|24643.7|24613.7|24590.9|24560.9|0
1603875000000|2020-10-28 08:50:00|24637.9|24607.9|24639.3|24609.3|24681.7|24651.7|24626.3|24596.3|0
1603875300000|2020-10-28 08:55:00|24639.6|24609.6|24677.6|24647.6|24688.1|24658.1|24627.7|24597.7|0
1603875600000|2020-10-28 09:00:00|24675.5|24645.5|24651.4|24621.4|24676.3|24646.3|24631.2|24601.2|0
1603875900000|2020-10-28 09:05:00|24651.1|24621.1|24678.8|24648.8|24692.7|24662.7|24647.6|24617.6|0
1603876200000|2020-10-28 09:10:00|24679.1|24649.1|24689.5|24659.5|24699.7|24669.7|24657.7|24627.7|0
1603876500000|2020-10-28 09:15:00|24689.8|24659.8|24572.2|24564.2|24689.8|24659.8|24572.2|24564.2|978
1603876800000|2020-10-28 09:20:00|24571.7|24563.7|24549.2|24541.2|24571.7|24563.7|24542.7|24534.7|510
1603877100000|2020-10-28 09:25:00|24549.7|24541.7|24532.2|24524.2|24562.2|24554.2|24531.7|24523.7|195
1603877400000|2020-10-28 09:30:00|24532.7|24524.7|24520.7|24512.7|24534.7|24526.7|24505.7|24497.7|278
1603877700000|2020-10-28 09:35:00|24520.2|24512.2|24523.2|24515.2|24526.2|24518.2|24511.2|24503.2|82
1603878000000|2020-10-28 09:40:00|24522.7|24514.7|24527.7|24519.7|24529.7|24521.7|24512.7|24504.7|105
1603878300000|2020-10-28 09:45:00|24527.2|24519.2|24518.2|24510.2|24528.2|24520.2|24512.7|24504.7|160
1603878600000|2020-10-28 09:50:00|24516.7|24508.7|24524.2|24516.2|24525.2|24517.2|24511.2|24503.2|86
1603878900000|2020-10-28 09:55:00|24523.7|24515.7|24546.2|24538.2|24550.2|24542.2|24522.7|24514.7|110
1603879200000|2020-10-28 10:00:00|24546.7|24538.7|24555.7|24547.7|24559.2|24551.2|24541.2|24533.2|105
1603879500000|2020-10-28 10:05:00|24556.2|24548.2|24567.2|24559.2|24568.7|24560.7|24549.7|24541.7|117
1603879800000|2020-10-28 10:10:00|24566.7|24558.7|24563.7|24555.7|24566.7|24558.7|24556.7|24548.7|99
1603880100000|2020-10-28 10:15:00|24563.2|24555.2|24566.2|24558.2|24570.2|24562.2|24556.2|24548.2|87
1603880400000|2020-10-28 10:20:00|24565.7|24557.7|24576.2|24568.2|24584.2|24576.2|24565.7|24557.7|220
1603880700000|2020-10-28 10:25:00|24575.7|24567.7|24556.2|24548.2|24575.7|24567.7|24553.2|24545.2|89
1603881000000|2020-10-28 10:30:00|24555.7|24547.7|24573.2|24565.2|24579.2|24571.2|24555.7|24547.7|97
1603881300000|2020-10-28 10:35:00|24573.7|24565.7|24581.2|24573.2|24590.7|24582.7|24573.7|24565.7|148
1603881600000|2020-10-28 10:40:00|24580.2|24572.2|24580.7|24572.7|24580.7|24572.7|24572.2|24564.2|91
1603881900000|2020-10-28 10:45:00|24580.2|24572.2|24562.7|24554.7|24581.2|24573.2|24562.7|24554.7|69
1603882200000|2020-10-28 10:50:00|24562.2|24554.2|24541.7|24533.7|24563.2|24555.2|24541.7|24533.7|143
1603882500000|2020-10-28 10:55:00|24540.7|24532.7|24525.2|24517.2|24546.2|24538.2|24522.2|24514.2|151
1603882800000|2020-10-28 11:00:00|24525.7|24517.7|24531.7|24523.7|24540.7|24532.7|24516.7|24508.7|195
1603883100000|2020-10-28 11:05:00|24531.2|24523.2|24517.2|24509.2|24531.2|24523.2|24511.7|24503.7|280
1603883400000|2020-10-28 11:10:00|24516.7|24508.7|24513.2|24505.2|24520.2|24512.2|24508.7|24500.7|171
1603883700000|2020-10-28 11:15:00|24512.7|24504.7|24525.2|24517.2|24531.7|24523.7|24511.2|24503.2|143
1603884000000|2020-10-28 11:20:00|24525.7|24517.7|24532.2|24524.2|24534.2|24526.2|24525.2|24517.2|64
1603884300000|2020-10-28 11:25:00|24532.7|24524.7|24535.7|24527.7|24539.2|24531.2|24531.2|24523.2|71
1603884600000|2020-10-28 11:30:00|24536.2|24528.2|24525.7|24517.7|24544.2|24536.2|24525.7|24517.7|73
1603884900000|2020-10-28 11:35:00|24525.2|24517.2|24513.7|24505.7|24525.7|24517.7|24511.2|24503.2|58
1603885200000|2020-10-28 11:40:00|24514.2|24506.2|24522.2|24514.2|24522.7|24514.7|24501.2|24493.2|101
1603885500000|2020-10-28 11:45:00|24523.7|24515.7|24533.2|24525.2|24533.7|24525.7|24518.7|24510.7|86
1603885800000|2020-10-28 11:50:00|24533.7|24525.7|24537.2|24529.2|24538.2|24530.2|24524.7|24516.7|179
1603886100000|2020-10-28 11:55:00|24537.7|24529.7|24529.2|24521.2|24543.7|24535.7|24527.7|24519.7|161
1603886400000|2020-10-28 12:00:00|24529.7|24521.7|24516.2|24508.2|24529.7|24521.7|24504.7|24496.7|98
1603886700000|2020-10-28 12:05:00|24515.7|24507.7|24511.2|24503.2|24525.7|24517.7|24500.2|24492.2|198
1603887000000|2020-10-28 12:10:00|24510.7|24502.7|24497.2|24489.2|24515.2|24507.2|24497.2|24489.2|83
1603887300000|2020-10-28 12:15:00|24497.7|24489.7|24487.2|24479.2|24501.7|24493.7|24476.7|24468.7|250
1603887600000|2020-10-28 12:20:00|24487.7|24479.7|24484.2|24476.2|24489.7|24481.7|24480.2|24472.2|163
1603887900000|2020-10-28 12:25:00|24484.7|24476.7|24484.2|24476.2|24488.7|24480.7|24481.2|24473.2|57
1603888200000|2020-10-28 12:30:00|24484.7|24476.7|24464.7|24456.7|24484.7|24476.7|24462.7|24454.7|134
1603888500000|2020-10-28 12:35:00|24463.7|24455.7|24448.2|24440.2|24465.2|24457.2|24440.2|24432.2|252
1603888800000|2020-10-28 12:40:00|24448.7|24440.7|24433.2|24425.2|24449.2|24441.2|24432.7|24424.7|166
1603889100000|2020-10-28 12:45:00|24433.7|24425.7|24431.2|24423.2|24437.7|24429.7|24422.2|24414.2|321
1603889400000|2020-10-28 12:50:00|24431.7|24423.7|24444.2|24436.2|24449.7|24441.7|24430.7|24422.7|153
1603889700000|2020-10-28 12:55:00|24445.7|24437.7|24423.7|24415.7|24445.7|24437.7|24423.7|24415.7|214
1603890000000|2020-10-28 13:00:00|24424.7|24416.7|24436.7|24428.7|24442.2|24434.2|24415.7|24407.7|141
1603890300000|2020-10-28 13:05:00|24436.2|24428.2|24437.2|24429.2|24440.7|24432.7|24427.2|24419.2|91
1603890600000|2020-10-28 13:10:00|24437.7|24429.7|24436.2|24428.2|24440.2|24432.2|24432.2|24424.2|69
1603890900000|2020-10-28 13:15:00|24435.7|24427.7|24429.7|24421.7|24439.7|24431.7|24424.7|24416.7|142
1603891200000|2020-10-28 13:20:00|24428.7|24420.7|24437.7|24429.7|24439.7|24431.7|24423.7|24415.7|190
1603891500000|2020-10-28 13:25:00|24437.2|24429.2|24452.7|24444.7|24455.7|24447.7|24432.2|24424.2|235
1603891800000|2020-10-28 13:30:00|24452.2|24444.2|24448.7|24440.7|24464.7|24456.7|24428.7|24420.7|409
1603892100000|2020-10-28 13:35:00|24448.2|24440.2|24477.7|24469.7|24488.2|24480.2|24444.2|24436.2|338
1603892400000|2020-10-28 13:40:00|24478.2|24470.2|24486.2|24478.2|24493.2|24485.2|24468.7|24460.7|210
1603892700000|2020-10-28 13:45:00|24486.7|24478.7|24474.7|24466.7|24489.7|24481.7|24458.2|24450.2|345
1603893000000|2020-10-28 13:50:00|24475.2|24467.2|24438.2|24430.2|24476.7|24468.7|24438.2|24430.2|466
1603893300000|2020-10-28 13:55:00|24438.7|24430.7|24453.7|24445.7|24456.2|24448.2|24436.7|24428.7|167
1603893600000|2020-10-28 14:00:00|24454.2|24446.2|24443.2|24435.2|24468.7|24460.7|24437.2|24429.2|225
1603893900000|2020-10-28 14:05:00|24443.7|24435.7|24420.7|24412.7|24447.2|24439.2|24419.7|24411.7|325
1603894200000|2020-10-28 14:10:00|24421.2|24413.2|24403.2|24395.2|24429.2|24421.2|24401.7|24393.7|386
1603894500000|2020-10-28 14:15:00|24402.7|24394.7|24376.7|24368.7|24406.2|24398.2|24373.7|24365.7|352
1603894800000|2020-10-28 14:20:00|24375.2|24367.2|24369.2|24361.2|24383.2|24375.2|24367.7|24359.7|283
1603895100000|2020-10-28 14:25:00|24369.7|24361.7|24348.2|24340.2|24373.2|24365.2|24338.2|24330.2|523
1603895400000|2020-10-28 14:30:00|24349.2|24341.2|24369.7|24361.7|24381.2|24373.2|24341.7|24333.7|318
1603895700000|2020-10-28 14:35:00|24369.2|24361.2|24365.7|24357.7|24373.2|24365.2|24360.7|24352.7|394
1603896000000|2020-10-28 14:40:00|24365.2|24357.2|24364.7|24356.7|24369.7|24361.7|24360.2|24352.2|266
1603896300000|2020-10-28 14:45:00|24365.2|24357.2|24332.2|24324.2|24367.2|24359.2|24331.2|24323.2|238
1603896600000|2020-10-28 14:50:00|24333.7|24325.7|24342.7|24334.7|24351.7|24343.7|24317.7|24309.7|313
1603896900000|2020-10-28 14:55:00|24342.2|24334.2|24346.7|24338.7|24353.2|24345.2|24320.7|24312.7|235
1603897200000|2020-10-28 15:00:00|24344.7|24336.7|24334.7|24326.7|24355.2|24347.2|24330.2|24322.2|189
1603897500000|2020-10-28 15:05:00|24335.2|24327.2|24361.7|24353.7|24368.7|24360.7|24335.2|24327.2|289
1603897800000|2020-10-28 15:10:00|24361.2|24353.2|24387.2|24379.2|24389.2|24381.2|24355.2|24347.2|264
1603898100000|2020-10-28 15:15:00|24387.7|24379.7|24369.7|24361.7|24387.7|24379.7|24362.2|24354.2|131
1603898400000|2020-10-28 15:20:00|24369.2|24361.2|24362.2|24354.2|24377.2|24369.2|24355.7|24347.7|104
1603898700000|2020-10-28 15:25:00|24362.7|24354.7|24348.2|24340.2|24365.7|24357.7|24342.7|24334.7|163
1603899000000|2020-10-28 15:30:00|24347.7|24339.7|24319.7|24311.7|24347.7|24339.7|24317.2|24309.2|188
1603899300000|2020-10-28 15:35:00|24320.2|24312.2|24340.2|24332.2|24346.2|24338.2|24319.2|24311.2|188
1603899600000|2020-10-28 15:40:00|24339.7|24331.7|24367.7|24359.7|24375.2|24367.2|24332.2|24324.2|134
1603899900000|2020-10-28 15:45:00|24366.7|24358.7|24372.2|24364.2|24378.7|24370.7|24362.7|24354.7|107
1603900200000|2020-10-28 15:50:00|24371.7|24363.7|24378.2|24370.2|24382.2|24374.2|24359.7|24351.7|138
1603900500000|2020-10-28 15:55:00|24377.7|24369.7|24388.2|24380.2|24392.2|24384.2|24374.2|24366.2|118
1603900800000|2020-10-28 16:00:00|24387.7|24379.7|24407.2|24399.2|24411.2|24403.2|24384.2|24376.2|259
1603901100000|2020-10-28 16:05:00|24407.7|24399.7|24421.7|24413.7|24425.2|24417.2|24405.2|24397.2|169
1603901400000|2020-10-28 16:10:00|24422.7|24414.7|24416.7|24408.7|24429.7|24421.7|24414.2|24406.2|157
1603901700000|2020-10-28 16:15:00|24417.2|24409.2|24405.7|24397.7|24426.2|24418.2|24404.7|24396.7|126
1603902000000|2020-10-28 16:20:00|24406.2|24398.2|24406.7|24398.7|24408.2|24400.2|24401.2|24393.2|94
1603902300000|2020-10-28 16:25:00|24406.2|24398.2|24395.2|24387.2|24411.7|24403.7|24390.7|24382.7|226
1603902600000|2020-10-28 16:30:00|24396.7|24388.7|24402.7|24394.7|24403.2|24395.2|24388.7|24380.7|83
1603902900000|2020-10-28 16:35:00|24403.2|24395.2|24378.2|24370.2|24407.7|24399.7|24376.2|24368.2|128
1603903200000|2020-10-28 16:40:00|24377.7|24369.7|24360.2|24352.2|24378.2|24370.2|24353.2|24345.2|162
1603903500000|2020-10-28 16:45:00|24359.7|24351.7|24336.7|24328.7|24363.7|24355.7|24336.7|24328.7|134
1603903800000|2020-10-28 16:50:00|24336.2|24328.2|24340.2|24332.2|24348.2|24340.2|24327.7|24319.7|173
1603904100000|2020-10-28 16:55:00|24339.7|24331.7|24326.7|24318.7|24350.7|24342.7|24326.2|24318.2|135
1603904400000|2020-10-28 17:00:00|24326.2|24318.2|24320.2|24312.2|24331.7|24323.7|24317.2|24309.2|132
1603904700000|2020-10-28 17:05:00|24319.7|24311.7|24317.7|24309.7|24328.7|24320.7|24316.2|24308.2|86
1603905000000|2020-10-28 17:10:00|24317.2|24309.2|24299.7|24291.7|24321.2|24313.2|24299.2|24291.2|122
1603905300000|2020-10-28 17:15:00|24299.2|24291.2|24301.2|24293.2|24301.2|24293.2|24285.7|24277.7|146
1603905600000|2020-10-28 17:20:00|24300.7|24292.7|24298.2|24290.2|24300.7|24292.7|24288.2|24280.2|66
1603905900000|2020-10-28 17:25:00|24298.7|24290.7|24325.2|24317.2|24325.2|24317.2|24297.2|24289.2|63
1603906200000|2020-10-28 17:30:00|24324.2|24316.2|24333.7|24325.7|24334.7|24326.7|24318.2|24310.2|69
1603906500000|2020-10-28 17:35:00|24333.2|24325.2|24336.2|24328.2|24342.2|24334.2|24332.2|24324.2|72
1603906800000|2020-10-28 17:40:00|24336.7|24328.7|24316.7|24308.7|24339.2|24331.2|24315.7|24307.7|52
1603907100000|2020-10-28 17:45:00|24317.2|24309.2|24329.7|24321.7|24334.2|24326.2|24317.2|24309.2|51
1603907400000|2020-10-28 17:50:00|24330.2|24322.2|24337.2|24329.2|24337.2|24329.2|24321.2|24313.2|21
1603907700000|2020-10-28 17:55:00|24336.7|24328.7|24346.7|24338.7|24346.7|24338.7|24334.2|24326.2|54
1603908000000|2020-10-28 18:00:00|24346.2|24338.2|24334.2|24326.2|24347.7|24339.7|24321.7|24313.7|43
1603908300000|2020-10-28 18:05:00|24333.7|24325.7|24337.2|24329.2|24343.7|24335.7|24330.2|24322.2|50
1603908600000|2020-10-28 18:10:00|24337.7|24329.7|24320.7|24312.7|24338.2|24330.2|24320.2|24312.2|33
1603908900000|2020-10-28 18:15:00|24320.2|24312.2|24318.7|24310.7|24324.2|24316.2|24308.7|24300.7|41
1603909200000|2020-10-28 18:20:00|24318.2|24310.2|24355.2|24347.2|24355.7|24347.7|24317.2|24309.2|69
1603909500000|2020-10-28 18:25:00|24356.2|24348.2|24371.7|24363.7|24371.7|24363.7|24350.2|24342.2|143
1603909800000|2020-10-28 18:30:00|24371.2|24363.2|24359.2|24351.2|24378.7|24370.7|24356.7|24348.7|76
1603910100000|2020-10-28 18:35:00|24359.7|24351.7|24341.2|24333.2|24360.2|24352.2|24336.2|24328.2|73
1603910400000|2020-10-28 18:40:00|24340.7|24332.7|24361.2|24353.2|24367.2|24359.2|24340.2|24332.2|114
1603910700000|2020-10-28 18:45:00|24358.7|24350.7|24365.7|24357.7|24373.2|24365.2|24358.7|24350.7|133
1603911000000|2020-10-28 18:50:00|24365.2|24357.2|24350.7|24342.7|24380.2|24372.2|24350.7|24342.7|177
1603911300000|2020-10-28 18:55:00|24350.2|24342.2|24381.9|24351.9|24402.7|24394.7|24348.7|24340.7|251
1603911600000|2020-10-28 19:00:00|24383.5|24353.5|24360.8|24330.8|24386.9|24356.9|24360.2|24330.2|0
1603911900000|2020-10-28 19:05:00|24360.9|24330.9|24370.3|24340.3|24378.7|24348.7|24358.3|24328.3|0
1603912200000|2020-10-28 19:10:00|24370.1|24340.1|24362.3|24332.3|24373.5|24343.5|24347.7|24317.7|0
1603912500000|2020-10-28 19:15:00|24362.2|24332.2|24346|24316|24362.2|24332.2|24345|24315|0
1603912800000|2020-10-28 19:20:00|24345.2|24315.2|24389.2|24359.2|24390.6|24360.6|24337.5|24307.5|0
1603913100000|2020-10-28 19:25:00|24389.1|24359.1|24377.9|24347.9|24396.4|24366.4|24377.7|24347.7|0
1603913400000|2020-10-28 19:30:00|24377.8|24347.8|24387.5|24357.5|24403.9|24373.9|24377.7|24347.7|0
1603913700000|2020-10-28 19:35:00|24387.3|24357.3|24340.3|24310.3|24391.9|24361.9|24339.8|24309.8|0
1603914000000|2020-10-28 19:40:00|24340.4|24310.4|24346.1|24316.1|24355.6|24325.6|24339.8|24309.8|0
1603914300000|2020-10-28 19:45:00|24344.5|24314.5|24334.5|24304.5|24350.9|24320.9|24329.3|24299.3|0
1603914600000|2020-10-28 19:50:00|24333.7|24303.7|24305.3|24275.3|24341.9|24311.9|24305.1|24275.1|0
1603914900000|2020-10-28 19:55:00|24305.1|24275.1|24295.1|24265.1|24309.7|24279.7|24265.8|24235.8|0
1603915200000|2020-10-28 20:00:00|24297.7|24267.7|24292|24262|24318.8|24288.8|24289.5|24259.5|0
1603915500000|2020-10-28 20:05:00|24291.3|24261.3|24308.5|24278.5|24313.1|24283.1|24291.3|24261.3|0
1603915800000|2020-10-28 20:10:00|24309.2|24279.2|24328.8|24298.8|24335.5|24305.5|24308.5|24278.5|0
1603916100000|2020-10-28 20:15:00|24328.7|24298.7|24337.3|24307.3|24351.3|24321.3|24328.5|24298.5|0
1603916400000|2020-10-28 20:20:00|24337.2|24307.2|24344.9|24314.9|24345.3|24315.3|24330.9|24300.9|0
1603916700000|2020-10-28 20:25:00|24344.8|24314.8|24338.7|24308.7|24345.5|24315.5|24338.1|24308.1|0
1603917000000|2020-10-28 20:30:00|24337.9|24307.9|24374.7|24344.7|24376.6|24346.6|24336.6|24306.6|0
1603917300000|2020-10-28 20:35:00|24375.3|24345.3|24363.9|24333.9|24375.3|24345.3|24362.6|24332.6|0
1603917600000|2020-10-28 20:40:00|24364.6|24334.6|24365.9|24335.9|24373.2|24343.2|24364.6|24334.6|0
1603917900000|2020-10-28 20:45:00|24366.5|24336.5|24332.4|24302.4|24373.9|24343.9|24328.5|24298.5|0
1603918200000|2020-10-28 20:50:00|24331.8|24301.8|24365.2|24335.2|24365.2|24335.2|24326.4|24296.4|0
1603918500000|2020-10-28 20:55:00|24363.9|24333.9|24363.4|24333.4|24370.7|24340.7|24359.2|24329.2|0
1603918800000|2020-10-28 21:00:00|24363.5|24333.5|24360.9|24330.9|24367.1|24337.1|24360.9|24330.9|0
1603919100000|2020-10-28 21:05:00|24360.3|24330.3|24360.8|24330.8|24363.2|24333.2|24353|24323|0
1603919400000|2020-10-28 21:10:00|24360.4|24330.4|24356.9|24326.9|24361.5|24331.5|24355.6|24325.6|0
1603919700000|2020-10-28 21:15:00|24356.7|24326.7|24353|24323|24357.8|24327.8|24352.3|24322.3|0
1603920000000|2020-10-28 21:20:00|24351.9|24321.9|24355.1|24325.1|24355.1|24325.1|24351.1|24321.1|0
1603920300000|2020-10-28 21:25:00|24354.7|24324.7|24360.4|24330.4|24360.4|24330.4|24354.7|24324.7|0
1603920600000|2020-10-28 21:30:00|24360.5|24330.5|24365.5|24335.5|24369.3|24339.3|24360.5|24330.5|0
1603920900000|2020-10-28 21:35:00|24364.6|24334.6|24367.3|24337.3|24372|24342|24363.2|24333.2|0
1603921200000|2020-10-28 21:40:00|24364|24334|24361.9|24331.9|24364.2|24334.2|24361.2|24331.2|0
1603921500000|2020-10-28 21:45:00|24363.6|24333.6|24361.7|24331.7|24364.1|24334.1|24360.9|24330.9|0
1603921800000|2020-10-28 21:50:00|24361.3|24331.3|24362.1|24332.1|24362.4|24332.4|24361.1|24331.1|0
1603922100000|2020-10-28 21:55:00|24360.9|24330.9|24367.9|24337.9|24371.1|24341.1|24360.6|24330.6|0
1603922400000|2020-10-28 22:00:00|24377|24347|24379.9|24349.9|24381.4|24351.4|24363.2|24333.2|0
1603922700000|2020-10-28 22:05:00|24379.2|24349.2|24395|24365|24400.2|24370.2|24379.2|24349.2|0
1603923000000|2020-10-28 22:10:00|24395.6|24365.6|24384.6|24354.6|24395.6|24365.6|24378.1|24348.1|0
1603923300000|2020-10-28 22:15:00|24385.2|24355.2|24389.8|24359.8|24392.4|24362.4|24379.4|24349.4|0
1603923600000|2020-10-28 22:20:00|24390.4|24360.4|24391.4|24361.4|24392.1|24362.1|24384.6|24354.6|0
1603923900000|2020-10-28 22:25:00|24390.8|24360.8|24395.7|24365.7|24396|24366|24387.9|24357.9|0
1603924200000|2020-10-28 22:30:00|24397|24367|24405.5|24375.5|24407.4|24377.4|24397|24367|0
1603924500000|2020-10-28 22:35:00|24404.2|24374.2|24404.2|24374.2|24405.5|24375.5|24402.9|24372.9|0
1603924800000|2020-10-28 22:40:00|24405.5|24375.5|24404.9|24374.9|24408.2|24378.2|24402.6|24372.6|0
1603925100000|2020-10-28 22:45:00|24404.3|24374.3|24390.7|24360.7|24408.9|24378.9|24390.7|24360.7|0
1603925400000|2020-10-28 22:50:00|24392|24362|24398.9|24368.9|24398.9|24368.9|24391.7|24361.7|0
1603925700000|2020-10-28 22:55:00|24398.2|24368.2|24405.7|24375.7|24410.9|24380.9|24398.2|24368.2|0
1603926000000|2020-10-28 23:00:00|24405|24375|24406.6|24376.6|24407.9|24377.9|24399.8|24369.8|0
1603926300000|2020-10-28 23:05:00|24407.3|24377.3|24398.8|24368.8|24411.2|24381.2|24398.8|24368.8|0
1603926600000|2020-10-28 23:10:00|24400.1|24370.1|24398.8|24368.8|24405.3|24375.3|24394.3|24364.3|0
1603926900000|2020-10-28 23:15:00|24399.5|24369.5|24390.5|24360.5|24399.5|24369.5|24390.5|24360.5|0
1603927200000|2020-10-28 23:20:00|24389.9|24359.9|24378.2|24348.2|24391.2|24361.2|24361.7|24331.7|0
1603927500000|2020-10-28 23:25:00|24377.6|24347.6|24365.5|24335.5|24379.5|24349.5|24360.2|24330.2|0
1603927800000|2020-10-28 23:30:00|24366.1|24336.1|24377.1|24347.1|24377.1|24347.1|24363.5|24333.5|0
1603928100000|2020-10-28 23:35:00|24377.8|24347.8|24383|24353|24384.3|24354.3|24373.9|24343.9|0
1603928400000|2020-10-28 23:40:00|24382.3|24352.3|24381.5|24351.5|24383|24353|24378.8|24348.8|0
1603928700000|2020-10-28 23:45:00|24381.3|24351.3|24394.3|24364.3|24396.9|24366.9|24381.3|24351.3|0
1603929000000|2020-10-28 23:50:00|24394.9|24364.9|24395.9|24365.9|24398.9|24368.9|24394.3|24364.3|0
1603929300000|2020-10-28 23:55:00|24396.6|24366.6|24406.6|24376.6|24407.9|24377.9|24396.6|24366.6|0
1603929600000|2020-10-29 00:00:00|24405.3|24375.3|24406.2|24376.2|24416.2|24386.2|24393.3|24363.3|0
1603929900000|2020-10-29 00:05:00|24404.9|24374.9|24428.3|24398.3|24429|24399|24401.6|24371.6|0
1603930200000|2020-10-29 00:10:00|24429|24399|24428.3|24398.3|24430.1|24400.1|24418.8|24388.8|0
1603930500000|2020-10-29 00:15:00|24428.9|24398.9|24439.1|24409.1|24444.7|24414.7|24422.3|24392.3|0
1603930800000|2020-10-29 00:20:00|24441.1|24411.1|24458.2|24428.2|24458.2|24428.2|24438.5|24408.5|0
1603931100000|2020-10-29 00:25:00|24458.9|24428.9|24458.1|24428.1|24478.5|24448.5|24454.8|24424.8|0
1603931400000|2020-10-29 00:30:00|24457.5|24427.5|24449.4|24419.4|24463.8|24433.8|24445.7|24415.7|0
1603931700000|2020-10-29 00:35:00|24448.7|24418.7|24455.7|24425.7|24461.8|24431.8|24446|24416|0
1603932000000|2020-10-29 00:40:00|24455.4|24425.4|24457.1|24427.1|24460.3|24430.3|24449.6|24419.6|0
1603932300000|2020-10-29 00:45:00|24457.5|24427.5|24472.1|24442.1|24476.9|24446.9|24457.1|24427.1|0
1603932600000|2020-10-29 00:50:00|24472.4|24442.4|24473.5|24443.5|24483.6|24453.6|24464.7|24434.7|0
1603932900000|2020-10-29 00:55:00|24475.6|24445.6|24468.9|24438.9|24477.8|24447.8|24468.2|24438.2|0
1603933200000|2020-10-29 01:00:00|24468.5|24438.5|24439.7|24409.7|24491|24461|24439.4|24409.4|0
1603933500000|2020-10-29 01:05:00|24439.1|24409.1|24438.7|24408.7|24439.7|24409.7|24415.8|24385.8|0
1603933800000|2020-10-29 01:10:00|24436.7|24406.7|24409.7|24379.7|24443|24413|24397.3|24367.3|0
1603934100000|2020-10-29 01:15:00|24408.4|24378.4|24274.4|24269.4|24408.4|24380.9|24254.4|24249.4|4177
1603934400000|2020-10-29 01:20:00|24275.4|24270.4|24257.4|24252.4|24277.9|24272.9|24241.9|24236.9|2538
1603934700000|2020-10-29 01:25:00|24256.9|24251.9|24278.9|24273.9|24284.4|24279.4|24255.9|24250.9|2018
1603935000000|2020-10-29 01:30:00|24279.4|24274.4|24334.4|24329.4|24393.4|24388.4|24279.4|24274.4|7172
1603935300000|2020-10-29 01:35:00|24336.4|24331.4|24277.4|24272.4|24336.4|24331.4|24231.4|24226.4|5075
1603935600000|2020-10-29 01:40:00|24279.4|24274.4|24357.9|24352.9|24374.4|24369.4|24267.4|24262.4|4365
1603935900000|2020-10-29 01:45:00|24357.4|24352.4|24413.9|24408.9|24422.4|24417.4|24334.9|24329.9|4948
1603936200000|2020-10-29 01:50:00|24414.4|24409.4|24370.4|24365.4|24423.9|24418.9|24356.9|24351.9|3112
1603936500000|2020-10-29 01:55:00|24372.9|24367.9|24351.4|24346.4|24387.9|24382.9|24345.4|24340.4|2207
1603936800000|2020-10-29 02:00:00|24352.9|24347.9|24362.4|24357.4|24384.4|24379.4|24322.4|24317.4|2801
1603937100000|2020-10-29 02:05:00|24364.4|24359.4|24392.9|24387.9|24392.9|24387.9|24335.9|24330.9|1999
1603937400000|2020-10-29 02:10:00|24394.4|24389.4|24368.4|24363.4|24412.4|24407.4|24352.4|24347.4|2319
1603937700000|2020-10-29 02:15:00|24371.4|24366.4|24355.9|24350.9|24371.9|24366.9|24339.9|24334.9|1834
1603938000000|2020-10-29 02:20:00|24356.4|24351.4|24345.4|24340.4|24373.9|24368.9|24326.4|24321.4|2192
1603938300000|2020-10-29 02:25:00|24346.4|24341.4|24378.9|24373.9|24381.4|24376.4|24332.4|24327.4|1937
1603938600000|2020-10-29 02:30:00|24380.4|24375.4|24377.4|24372.4|24407.9|24402.9|24371.4|24366.4|2130
1603938900000|2020-10-29 02:35:00|24376.9|24371.9|24393.4|24388.4|24406.4|24401.4|24368.9|24363.9|1441
1603939200000|2020-10-29 02:40:00|24394.9|24389.9|24392.4|24387.4|24410.4|24405.4|24381.9|24376.9|1303
1603939500000|2020-10-29 02:45:00|24393.4|24388.4|24374.4|24369.4|24396.4|24391.4|24363.9|24358.9|1470
1603939800000|2020-10-29 02:50:00|24376.9|24371.9|24378.4|24373.4|24390.9|24385.9|24362.4|24357.4|1218
1603940100000|2020-10-29 02:55:00|24379.4|24374.4|24386.4|24381.4|24388.9|24383.9|24356.9|24351.9|1255
1603940400000|2020-10-29 03:00:00|24386.9|24381.9|24367.4|24362.4|24397.4|24392.4|24359.9|24354.9|1261
1603940700000|2020-10-29 03:05:00|24368.9|24363.9|24425.9|24420.9|24429.4|24424.4|24368.9|24363.9|2160
1603941000000|2020-10-29 03:10:00|24427.4|24422.4|24428.9|24423.9|24438.4|24433.4|24405.4|24400.4|1641
1603941300000|2020-10-29 03:15:00|24430.4|24425.4|24444.4|24439.4|24448.4|24443.4|24414.9|24409.9|1806
1603941600000|2020-10-29 03:20:00|24443.4|24438.4|24412.9|24407.9|24452.9|24447.9|24407.9|24402.9|1489
1603941900000|2020-10-29 03:25:00|24412.4|24407.4|24419.4|24414.4|24437.4|24432.4|24411.4|24406.4|937
1603942200000|2020-10-29 03:30:00|24419.9|24414.9|24414.9|24409.9|24436.9|24431.9|24410.9|24405.9|762
1603942500000|2020-10-29 03:35:00|24417.4|24412.4|24415.9|24410.9|24418.4|24413.4|24399.9|24394.9|713
1603942800000|2020-10-29 03:40:00|24416.4|24411.4|24416.4|24411.4|24422.9|24417.9|24409.4|24404.4|554
1603943100000|2020-10-29 03:45:00|24416.9|24411.9|24422.4|24417.4|24425.9|24420.9|24411.4|24406.4|728
1603943400000|2020-10-29 03:50:00|24423.4|24418.4|24421.4|24416.4|24433.9|24428.9|24413.4|24408.4|593
1603943700000|2020-10-29 03:55:00|24421.9|24416.9|24421.9|24416.9|24429.4|24424.4|24408.9|24403.9|647
1603944000000|2020-10-29 04:00:00|24427.3|24397.3|24425.9|24395.9|24428|24398|24421.5|24391.5|4
1603944300000|2020-10-29 04:05:00|24426.2|24396.2|24436.1|24406.1|24436.1|24406.1|24425.9|24395.9|0
1603944600000|2020-10-29 04:10:00|24435.4|24405.4|24436|24406|24441.2|24411.2|24430.6|24400.6|0
1603944900000|2020-10-29 04:15:00|24436.7|24406.7|24438.8|24408.8|24442|24412|24436.3|24406.3|0
1603945200000|2020-10-29 04:20:00|24439.2|24409.2|24449.4|24419.4|24449.4|24419.4|24434.4|24404.4|0
1603945500000|2020-10-29 04:25:00|24450.1|24420.1|24444.7|24414.7|24451.4|24421.4|24444.7|24414.7|0
1603945800000|2020-10-29 04:30:00|24444|24414|24436|24406|24445|24415|24432.5|24402.5|0
1603946100000|2020-10-29 04:35:00|24436.7|24406.7|24419.2|24389.2|24440.9|24410.9|24418.6|24388.6|0
1603946400000|2020-10-29 04:40:00|24419.5|24389.5|24424.3|24394.3|24430.3|24400.3|24418.6|24388.6|0
1603946700000|2020-10-29 04:45:00|24420.2|24390.2|24420.5|24390.5|24426.3|24396.3|24414.8|24384.8|0
1603947000000|2020-10-29 04:50:00|24420.2|24390.2|24432|24402|24432|24402|24419.9|24389.9|0
1603947300000|2020-10-29 04:55:00|24432.3|24402.3|24432|24402|24437.4|24407.4|24427.9|24397.9|0
1603947600000|2020-10-29 05:00:00|24427.3|24397.3|24447.4|24442.4|24462.9|24457.9|24405.9|24397.3|2191
1603947900000|2020-10-29 05:05:00|24449.4|24444.4|24451.9|24446.9|24464.9|24459.9|24441.4|24436.4|992
1603948200000|2020-10-29 05:10:00|24454.9|24449.9|24489.4|24484.4|24503.4|24498.4|24451.4|24446.4|2004
1603948500000|2020-10-29 05:15:00|24494.4|24489.4|24482.4|24477.4|24502.4|24497.4|24460.4|24455.4|1455
1603948800000|2020-10-29 05:20:00|24482.9|24477.9|24489.4|24484.4|24490.4|24485.4|24460.4|24455.4|948
1603949100000|2020-10-29 05:25:00|24491.4|24486.4|24490.4|24485.4|24509.4|24504.4|24471.4|24466.4|1421
1603949400000|2020-10-29 05:30:00|24491.4|24486.4|24505.4|24500.4|24524.9|24519.9|24483.9|24478.9|1756
1603949700000|2020-10-29 05:35:00|24506.9|24501.9|24525.4|24520.4|24525.9|24520.9|24496.4|24491.4|1817
1603950000000|2020-10-29 05:40:00|24524.4|24519.4|24500.9|24495.9|24531.9|24526.9|24496.9|24491.9|1545
1603950300000|2020-10-29 05:45:00|24501.4|24496.4|24502.4|24497.4|24503.9|24498.9|24477.4|24472.4|889
1603950600000|2020-10-29 05:50:00|24502.9|24497.9|24512.4|24507.4|24532.4|24527.4|24500.9|24495.9|1096
1603950900000|2020-10-29 05:55:00|24515.4|24510.4|24543.4|24538.4|24543.9|24538.9|24507.9|24502.9|1461
1603951200000|2020-10-29 06:00:00|24544.4|24539.4|24561.9|24556.9|24562.9|24557.9|24521.4|24516.4|1857
1603951500000|2020-10-29 06:05:00|24561.4|24556.4|24568.4|24563.4|24575.4|24570.4|24541.9|24536.9|1357
1603951800000|2020-10-29 06:10:00|24569.4|24564.4|24597.4|24592.4|24600.4|24595.4|24567.9|24562.9|1598
1603952100000|2020-10-29 06:15:00|24595.9|24590.9|24594.4|24589.4|24623.4|24618.4|24573.9|24568.9|2328
1603952400000|2020-10-29 06:20:00|24594.9|24589.9|24609.9|24604.9|24631.9|24626.9|24580.4|24575.4|1576
1603952700000|2020-10-29 06:25:00|24610.4|24605.4|24579.4|24574.4|24625.9|24620.9|24571.9|24566.9|1305
1603953000000|2020-10-29 06:30:00|24578.9|24573.9|24571.4|24566.4|24583.9|24578.9|24557.9|24552.9|1165
1603953300000|2020-10-29 06:35:00|24571.9|24566.9|24565.4|24560.4|24582.4|24577.4|24554.9|24549.9|1050
1603953600000|2020-10-29 06:40:00|24565.9|24560.9|24557.4|24552.4|24580.4|24575.4|24554.9|24549.9|831
1603953900000|2020-10-29 06:45:00|24558.4|24553.4|24555.9|24550.9|24568.4|24563.4|24554.4|24549.4|709
1603954200000|2020-10-29 06:50:00|24556.4|24551.4|24507.9|24502.9|24564.9|24559.9|24505.9|24500.9|1857
1603954500000|2020-10-29 06:55:00|24508.9|24503.9|24514.4|24509.4|24533.4|24528.4|24507.4|24502.4|1090
1603954800000|2020-10-29 07:00:00|24512.9|24507.9|24495.9|24490.9|24517.4|24512.4|24479.4|24474.4|1703
1603955100000|2020-10-29 07:05:00|24497.4|24492.4|24506.9|24501.9|24507.9|24502.9|24485.9|24480.9|1051
1603955400000|2020-10-29 07:10:00|24507.9|24502.9|24537.4|24532.4|24537.9|24532.9|24504.9|24499.9|1124
1603955700000|2020-10-29 07:15:00|24536.4|24531.4|24532.9|24527.9|24548.4|24543.4|24520.4|24515.4|926
1603956000000|2020-10-29 07:20:00|24532.4|24527.4|24555.9|24550.9|24557.9|24552.9|24525.4|24520.4|823
1603956300000|2020-10-29 07:25:00|24556.9|24551.9|24569.4|24564.4|24577.9|24572.9|24553.4|24548.4|1027
1603956600000|2020-10-29 07:30:00|24568.9|24563.9|24516.4|24511.4|24578.9|24573.9|24510.4|24505.4|1293
1603956900000|2020-10-29 07:35:00|24515.9|24510.9|24525.4|24520.4|24527.9|24522.9|24508.9|24503.9|819
1603957200000|2020-10-29 07:40:00|24525.9|24520.9|24532.9|24527.9|24539.9|24534.9|24525.9|24520.9|643
1603957500000|2020-10-29 07:45:00|24532.4|24527.4|24540.4|24535.4|24548.4|24543.4|24513.9|24508.9|746
1603957800000|2020-10-29 07:50:00|24539.4|24534.4|24548.4|24543.4|24552.4|24547.4|24534.4|24529.4|805
1603958100000|2020-10-29 07:55:00|24549.4|24544.4|24567.4|24562.4|24568.9|24563.9|24545.9|24540.9|939
1603958400000|2020-10-29 08:00:00|24565.4|24560.4|24572.4|24567.4|24577.4|24572.4|24544.9|24539.9|1233
1603958700000|2020-10-29 08:05:00|24573.4|24568.4|24526.4|24521.4|24579.4|24574.4|24525.9|24520.9|1559
1603959000000|2020-10-29 08:10:00|24526.9|24521.9|24515.4|24510.4|24536.4|24531.4|24514.4|24509.4|945
1603959300000|2020-10-29 08:15:00|24515.9|24510.9|24502.4|24497.4|24521.4|24516.4|24499.4|24494.4|900
1603959600000|2020-10-29 08:20:00|24504.4|24499.4|24544.4|24539.4|24554.4|24549.4|24499.4|24494.4|804
1603959900000|2020-10-29 08:25:00|24544.9|24539.9|24513.4|24508.4|24548.4|24543.4|24513.4|24508.4|734
1603960200000|2020-10-29 08:30:00|24532.1|24502.1|24555.3|24525.3|24569.3|24539.3|24506.8|24476.8|0
1603960500000|2020-10-29 08:35:00|24555|24525|24556.6|24526.6|24567.1|24537.1|24519.7|24489.7|0
1603960800000|2020-10-29 08:40:00|24556.3|24526.3|24554.6|24524.6|24572.8|24542.8|24533.1|24503.1|0
1603961100000|2020-10-29 08:45:00|24552.6|24522.6|24516.3|24486.3|24562.1|24532.1|24510.9|24480.9|0
1603961400000|2020-10-29 08:50:00|24515.7|24485.7|24510.7|24480.7|24523.7|24493.7|24498.5|24468.5|0
1603961700000|2020-10-29 08:55:00|24510|24480|24509|24479|24519.3|24489.3|24478.2|24448.2|0
1603962000000|2020-10-29 09:00:00|24509.7|24479.7|24547.8|24517.8|24549.2|24519.2|24504.2|24474.2|0
1603962300000|2020-10-29 09:05:00|24548.2|24518.2|24583.8|24553.8|24583.8|24553.8|24530.5|24500.5|0
1603962600000|2020-10-29 09:10:00|24584.5|24554.5|24558.2|24528.2|24588.5|24558.5|24552.8|24522.8|0
1603962900000|2020-10-29 09:15:00|24541.4|24533.4|24522.4|24514.4|24544.4|24536.4|24517.9|24509.9|365
1603963200000|2020-10-29 09:20:00|24521.9|24513.9|24537.9|24529.9|24543.9|24535.9|24520.9|24512.9|85
1603963500000|2020-10-29 09:25:00|24536.9|24528.9|24549.4|24541.4|24553.9|24545.9|24533.4|24525.4|170
1603963800000|2020-10-29 09:30:00|24549.9|24541.9|24524.4|24516.4|24552.4|24544.4|24522.9|24514.9|89
1603964100000|2020-10-29 09:35:00|24523.4|24515.4|24534.4|24526.4|24540.4|24532.4|24521.9|24513.9|121
1603964400000|2020-10-29 09:40:00|24534.9|24526.9|24541.4|24533.4|24550.4|24542.4|24533.4|24525.4|63
1603964700000|2020-10-29 09:45:00|24541.9|24533.9|24528.4|24520.4|24543.4|24535.4|24526.4|24518.4|71
1603965000000|2020-10-29 09:50:00|24529.4|24521.4|24523.4|24515.4|24532.4|24524.4|24518.9|24510.9|136
1603965300000|2020-10-29 09:55:00|24523.9|24515.9|24522.4|24514.4|24526.4|24518.4|24515.9|24507.9|67
1603965600000|2020-10-29 10:00:00|24521.9|24513.9|24506.9|24498.9|24521.9|24513.9|24502.9|24494.9|117
1603965900000|2020-10-29 10:05:00|24507.4|24499.4|24502.9|24494.9|24518.9|24510.9|24501.4|24493.4|78
1603966200000|2020-10-29 10:10:00|24503.4|24495.4|24494.4|24486.4|24509.9|24501.9|24481.9|24473.9|236
1603966500000|2020-10-29 10:15:00|24494.9|24486.9|24499.9|24491.9|24500.4|24492.4|24481.4|24473.4|118
1603966800000|2020-10-29 10:20:00|24499.4|24491.4|24493.9|24485.9|24513.4|24505.4|24493.9|24485.9|95
1603967100000|2020-10-29 10:25:00|24494.4|24486.4|24491.4|24483.4|24501.4|24493.4|24485.9|24477.9|81
1603967400000|2020-10-29 10:30:00|24490.9|24482.9|24489.9|24481.9|24501.4|24493.4|24483.4|24475.4|92
1603967700000|2020-10-29 10:35:00|24489.4|24481.4|24489.9|24481.9|24494.4|24486.4|24484.9|24476.9|62
1603968000000|2020-10-29 10:40:00|24490.4|24482.4|24506.9|24498.9|24510.9|24502.9|24489.9|24481.9|91
1603968300000|2020-10-29 10:45:00|24506.4|24498.4|24524.9|24516.9|24524.9|24516.9|24502.9|24494.9|106
1603968600000|2020-10-29 10:50:00|24524.4|24516.4|24515.4|24507.4|24527.9|24519.9|24511.9|24503.9|128
1603968900000|2020-10-29 10:55:00|24514.9|24506.9|24518.9|24510.9|24528.9|24520.9|24514.9|24506.9|81
1603969200000|2020-10-29 11:00:00|24518.4|24510.4|24516.9|24508.9|24521.4|24513.4|24502.9|24494.9|122
1603969500000|2020-10-29 11:05:00|24516.4|24508.4|24496.4|24488.4|24517.9|24509.9|24495.4|24487.4|129
1603969800000|2020-10-29 11:10:00|24494.9|24486.9|24485.4|24477.4|24497.9|24489.9|24478.4|24470.4|193
1603970100000|2020-10-29 11:15:00|24484.9|24476.9|24478.9|24470.9|24492.4|24484.4|24478.9|24470.9|110
1603970400000|2020-10-29 11:20:00|24478.4|24470.4|24476.9|24468.9|24487.4|24479.4|24473.4|24465.4|101
1603970700000|2020-10-29 11:25:00|24474.9|24466.9|24469.9|24461.9|24477.9|24469.9|24468.9|24460.9|113
1603971000000|2020-10-29 11:30:00|24469.4|24461.4|24479.9|24471.9|24480.9|24472.9|24468.9|24460.9|78
1603971300000|2020-10-29 11:35:00|24480.4|24472.4|24450.9|24442.9|24484.9|24476.9|24449.4|24441.4|245
1603971600000|2020-10-29 11:40:00|24450.4|24442.4|24460.9|24452.9|24463.4|24455.4|24448.9|24440.9|268
1603971900000|2020-10-29 11:45:00|24460.4|24452.4|24461.4|24453.4|24476.4|24468.4|24457.9|24449.9|100
1603972200000|2020-10-29 11:50:00|24462.9|24454.9|24460.9|24452.9|24464.9|24456.9|24453.9|24445.9|132
1603972500000|2020-10-29 11:55:00|24461.4|24453.4|24442.9|24434.9|24466.9|24458.9|24442.4|24434.4|345
1603972800000|2020-10-29 12:00:00|24443.4|24435.4|24470.4|24462.4|24470.4|24462.4|24443.4|24435.4|169
1603973100000|2020-10-29 12:05:00|24470.9|24462.9|24476.4|24468.4|24478.4|24470.4|24459.9|24451.9|207
1603973400000|2020-10-29 12:10:00|24476.9|24468.9|24479.9|24471.9|24484.4|24476.4|24473.4|24465.4|121
1603973700000|2020-10-29 12:15:00|24479.4|24471.4|24466.4|24458.4|24479.4|24471.4|24464.4|24456.4|94
1603974000000|2020-10-29 12:20:00|24465.9|24457.9|24486.4|24478.4|24489.4|24481.4|24461.4|24453.4|150
1603974300000|2020-10-29 12:25:00|24485.9|24477.9|24483.4|24475.4|24488.4|24480.4|24468.9|24460.9|148
1603974600000|2020-10-29 12:30:00|24484.4|24476.4|24507.4|24499.4|24508.4|24500.4|24484.4|24476.4|196
1603974900000|2020-10-29 12:35:00|24506.9|24498.9|24508.9|24500.9|24529.9|24521.9|24504.9|24496.9|301
1603975200000|2020-10-29 12:40:00|24507.4|24499.4|24503.9|24495.9|24512.9|24504.9|24492.4|24484.4|143
1603975500000|2020-10-29 12:45:00|24503.4|24495.4|24505.9|24497.9|24514.9|24506.9|24495.9|24487.9|110
1603975800000|2020-10-29 12:50:00|24504.9|24496.9|24508.4|24500.4|24518.9|24510.9|24503.9|24495.9|97
1603976100000|2020-10-29 12:55:00|24508.9|24500.9|24493.9|24485.9|24509.4|24501.4|24492.9|24484.9|157
1603976400000|2020-10-29 13:00:00|24490.9|24482.9|24493.9|24485.9|24504.9|24496.9|24482.9|24474.9|179
1603976700000|2020-10-29 13:05:00|24493.4|24485.4|24478.9|24470.9|24494.4|24486.4|24466.9|24458.9|234
1603977000000|2020-10-29 13:10:00|24479.4|24471.4|24494.9|24486.9|24497.4|24489.4|24475.9|24467.9|108
1603977300000|2020-10-29 13:15:00|24494.4|24486.4|24488.9|24480.9|24497.9|24489.9|24484.9|24476.9|93
1603977600000|2020-10-29 13:20:00|24490.9|24482.9|24484.9|24476.9|24495.4|24487.4|24482.4|24474.4|63
1603977900000|2020-10-29 13:25:00|24484.4|24476.4|24477.4|24469.4|24485.4|24477.4|24474.9|24466.9|135
1603978200000|2020-10-29 13:30:00|24476.9|24468.9|24435.9|24427.9|24478.9|24470.9|24431.9|24423.9|1024
1603978500000|2020-10-29 13:35:00|24434.9|24426.9|24409.9|24401.9|24440.9|24432.9|24401.9|24393.9|789
1603978800000|2020-10-29 13:40:00|24410.4|24402.4|24409.9|24401.9|24422.9|24414.9|24389.4|24381.4|649
1603979100000|2020-10-29 13:45:00|24410.4|24402.4|24423.4|24415.4|24442.4|24434.4|24393.9|24385.9|582
1603979400000|2020-10-29 13:50:00|24423.9|24415.9|24481.4|24473.4|24481.4|24473.4|24420.4|24412.4|379
1603979700000|2020-10-29 13:55:00|24481.9|24473.9|24473.9|24465.9|24496.9|24488.9|24472.4|24464.4|504
1603980000000|2020-10-29 14:00:00|24474.4|24466.4|24509.9|24501.9|24514.4|24506.4|24465.4|24457.4|485
1603980300000|2020-10-29 14:05:00|24510.9|24502.9|24499.9|24491.9|24510.9|24502.9|24486.9|24478.9|353
1603980600000|2020-10-29 14:10:00|24500.4|24492.4|24476.9|24468.9|24512.9|24504.9|24472.9|24464.9|263
1603980900000|2020-10-29 14:15:00|24476.4|24468.4|24508.9|24500.9|24511.9|24503.9|24469.9|24461.9|322
1603981200000|2020-10-29 14:20:00|24508.4|24500.4|24516.9|24508.9|24522.9|24514.9|24495.4|24487.4|374
1603981500000|2020-10-29 14:25:00|24516.4|24508.4|24523.9|24515.9|24525.4|24517.4|24508.4|24500.4|266
1603981800000|2020-10-29 14:30:00|24523.4|24515.4|24523.9|24515.9|24534.4|24526.4|24519.9|24511.9|278
1603982100000|2020-10-29 14:35:00|24524.4|24516.4|24544.4|24536.4|24546.9|24538.9|24514.9|24506.9|279
1603982400000|2020-10-29 14:40:00|24543.9|24535.9|24535.9|24527.9|24547.4|24539.4|24527.9|24519.9|209
1603982700000|2020-10-29 14:45:00|24536.4|24528.4|24526.9|24518.9|24548.9|24540.9|24520.9|24512.9|299
1603983000000|2020-10-29 14:50:00|24527.4|24519.4|24507.9|24499.9|24531.4|24523.4|24504.4|24496.4|263
1603983300000|2020-10-29 14:55:00|24507.4|24499.4|24512.9|24504.9|24523.9|24515.9|24502.9|24494.9|215
1603983600000|2020-10-29 15:00:00|24513.9|24505.9|24497.9|24489.9|24517.9|24509.9|24494.4|24486.4|230
1603983900000|2020-10-29 15:05:00|24496.4|24488.4|24501.4|24493.4|24503.9|24495.9|24489.9|24481.9|220
1603984200000|2020-10-29 15:10:00|24502.9|24494.9|24519.9|24511.9|24519.9|24511.9|24496.9|24488.9|235
1603984500000|2020-10-29 15:15:00|24518.4|24510.4|24527.4|24519.4|24533.4|24525.4|24514.4|24506.4|254
1603984800000|2020-10-29 15:20:00|24526.4|24518.4|24534.9|24526.9|24534.9|24526.9|24521.9|24513.9|161
1603985100000|2020-10-29 15:25:00|24535.4|24527.4|24520.9|24512.9|24539.4|24531.4|24520.9|24512.9|140
1603985400000|2020-10-29 15:30:00|24521.4|24513.4|24511.9|24503.9|24526.4|24518.4|24507.4|24499.4|185
1603985700000|2020-10-29 15:35:00|24511.4|24503.4|24510.9|24502.9|24512.9|24504.9|24498.4|24490.4|156
1603986000000|2020-10-29 15:40:00|24511.4|24503.4|24488.9|24480.9|24511.4|24503.4|24485.9|24477.9|199
1603986300000|2020-10-29 15:45:00|24488.4|24480.4|24490.9|24482.9|24499.4|24491.4|24482.9|24474.9|175
1603986600000|2020-10-29 15:50:00|24490.4|24482.4|24487.4|24479.4|24496.9|24488.9|24479.9|24471.9|164
1603986900000|2020-10-29 15:55:00|24486.9|24478.9|24482.4|24474.4|24504.9|24496.9|24465.9|24457.9|278
1603987200000|2020-10-29 16:00:00|24481.9|24473.9|24476.9|24468.9|24491.4|24483.4|24475.4|24467.4|169
1603987500000|2020-10-29 16:05:00|24476.4|24468.4|24491.4|24483.4|24498.4|24490.4|24476.4|24468.4|122
1603987800000|2020-10-29 16:10:00|24488.9|24480.9|24510.4|24502.4|24510.9|24502.9|24486.4|24478.4|153
1603988100000|2020-10-29 16:15:00|24510.9|24502.9|24509.4|24501.4|24514.4|24506.4|24500.9|24492.9|155
1603988400000|2020-10-29 16:20:00|24509.9|24501.9|24503.9|24495.9|24512.9|24504.9|24500.4|24492.4|102
1603988700000|2020-10-29 16:25:00|24503.4|24495.4|24494.9|24486.9|24513.9|24505.9|24494.9|24486.9|131
1603989000000|2020-10-29 16:30:00|24493.9|24485.9|24513.9|24505.9|24514.9|24506.9|24492.4|24484.4|136
1603989300000|2020-10-29 16:35:00|24514.4|24506.4|24518.9|24510.9|24525.9|24517.9|24508.9|24500.9|143
1603989600000|2020-10-29 16:40:00|24518.4|24510.4|24516.4|24508.4|24526.4|24518.4|24514.9|24506.9|106
1603989900000|2020-10-29 16:45:00|24515.9|24507.9|24523.4|24515.4|24529.4|24521.4|24514.9|24506.9|259
1603990200000|2020-10-29 16:50:00|24523.9|24515.9|24519.4|24511.4|24526.9|24518.9|24513.9|24505.9|107
1603990500000|2020-10-29 16:55:00|24518.9|24510.9|24511.9|24503.9|24519.9|24511.9|24510.4|24502.4|87
1603990800000|2020-10-29 17:00:00|24512.4|24504.4|24500.9|24492.9|24515.4|24507.4|24499.4|24491.4|81
1603991100000|2020-10-29 17:05:00|24501.4|24493.4|24492.9|24484.9|24506.4|24498.4|24490.4|24482.4|97
1603991400000|2020-10-29 17:10:00|24492.4|24484.4|24501.4|24493.4|24502.9|24494.9|24489.9|24481.9|45
1603991700000|2020-10-29 17:15:00|24500.9|24492.9|24503.9|24495.9|24505.4|24497.4|24490.4|24482.4|74
1603992000000|2020-10-29 17:20:00|24504.4|24496.4|24504.9|24496.9|24515.4|24507.4|24500.9|24492.9|61
1603992300000|2020-10-29 17:25:00|24506.4|24498.4|24524.4|24516.4|24525.4|24517.4|24504.9|24496.9|54
1603992600000|2020-10-29 17:30:00|24523.9|24515.9|24538.4|24530.4|24540.4|24532.4|24521.9|24513.9|145
1603992900000|2020-10-29 17:35:00|24537.9|24529.9|24540.9|24532.9|24541.4|24533.4|24534.4|24526.4|47
1603993200000|2020-10-29 17:40:00|24541.4|24533.4|24544.9|24536.9|24552.4|24544.4|24540.9|24532.9|99
1603993500000|2020-10-29 17:45:00|24545.4|24537.4|24543.9|24535.9|24553.4|24545.4|24542.4|24534.4|89
1603993800000|2020-10-29 17:50:00|24544.4|24536.4|24564.9|24556.9|24564.9|24556.9|24544.4|24536.4|138
1603994100000|2020-10-29 17:55:00|24565.4|24557.4|24556.9|24548.9|24565.9|24557.9|24549.9|24541.9|85
1603994400000|2020-10-29 18:00:00|24555.9|24547.9|24566.4|24558.4|24570.4|24562.4|24554.9|24546.9|119
1603994700000|2020-10-29 18:05:00|24565.9|24557.9|24572.4|24564.4|24577.4|24569.4|24565.4|24557.4|124
1603995000000|2020-10-29 18:10:00|24571.9|24563.9|24580.4|24572.4|24583.4|24575.4|24569.4|24561.4|156
1603995300000|2020-10-29 18:15:00|24580.9|24572.9|24593.4|24585.4|24594.9|24586.9|24579.9|24571.9|137
1603995600000|2020-10-29 18:20:00|24593.9|24585.9|24594.4|24586.4|24597.9|24589.9|24586.9|24578.9|124
1603995900000|2020-10-29 18:25:00|24594.9|24586.9|24597.4|24589.4|24600.9|24592.9|24593.4|24585.4|75
1603996200000|2020-10-29 18:30:00|24597.9|24589.9|24611.4|24603.4|24611.4|24603.4|24597.9|24589.9|177
1603996500000|2020-10-29 18:35:00|24610.9|24602.9|24587.9|24579.9|24612.4|24604.4|24586.4|24578.4|106
1603996800000|2020-10-29 18:40:00|24587.4|24579.4|24591.9|24583.9|24594.9|24586.9|24584.4|24576.4|39
1603997100000|2020-10-29 18:45:00|24591.4|24583.4|24585.9|24577.9|24599.4|24591.4|24579.9|24571.9|154
1603997400000|2020-10-29 18:50:00|24584.9|24576.9|24588.9|24580.9|24591.9|24583.9|24581.4|24573.4|93
1603997700000|2020-10-29 18:55:00|24589.4|24581.4|24575.7|24545.7|24592.4|24584.4|24570.9|24545.5|196
1603998000000|2020-10-29 19:00:00|24576|24546|24588.5|24558.5|24598.6|24568.6|24566.7|24536.7|0
1603998300000|2020-10-29 19:05:00|24588.2|24558.2|24568.7|24538.7|24595.8|24565.8|24568.4|24538.4|0
1603998600000|2020-10-29 19:10:00|24568.4|24538.4|24549.4|24519.4|24569.2|24539.2|24545.4|24515.4|0
1603998900000|2020-10-29 19:15:00|24549.2|24519.2|24540.5|24510.5|24549.7|24519.7|24519.4|24489.4|0
1603999200000|2020-10-29 19:20:00|24540.3|24510.3|24573.3|24543.3|24573.6|24543.6|24537.1|24507.1|0
1603999500000|2020-10-29 19:25:00|24573.2|24543.2|24567.7|24537.7|24583.5|24553.5|24555.6|24525.6|0
1603999800000|2020-10-29 19:30:00|24568|24538|24559.6|24529.6|24574.2|24544.2|24555.6|24525.6|0
1604000100000|2020-10-29 19:35:00|24561.3|24531.3|24554.5|24524.5|24562.4|24532.4|24548.6|24518.6|0
1604000400000|2020-10-29 19:40:00|24554.4|24524.4|24548|24518|24562.8|24532.8|24544.9|24514.9|0
1604000700000|2020-10-29 19:45:00|24548.3|24518.3|24565.7|24535.7|24576.3|24546.3|24544.2|24514.2|0
1604001000000|2020-10-29 19:50:00|24565.1|24535.1|24562.6|24532.6|24582.9|24552.9|24550|24520|0
1604001300000|2020-10-29 19:55:00|24562.3|24532.3|24487.6|24457.6|24562.3|24532.3|24487.6|24457.6|0
1604001600000|2020-10-29 20:00:00|24486.6|24456.6|24496.3|24466.3|24524.5|24494.5|24467.5|24437.5|0
1604001900000|2020-10-29 20:05:00|24496.6|24466.6|24504.3|24474.3|24532.6|24502.6|24496.6|24466.6|0
1604002200000|2020-10-29 20:10:00|24503.7|24473.7|24452.7|24422.7|24514.3|24484.3|24431.5|24401.5|0
1604002500000|2020-10-29 20:15:00|24452.5|24422.5|24448.8|24418.8|24459.3|24429.3|24448.8|24418.8|0
1604002800000|2020-10-29 20:20:00|24448.7|24418.7|24453.9|24423.9|24459.6|24429.6|24448.7|24418.7|0
1604003100000|2020-10-29 20:25:00|24455.1|24425.1|24463.2|24433.2|24464.3|24434.3|24449.6|24419.6|0
1604003400000|2020-10-29 20:30:00|24467.3|24437.3|24411.6|24381.6|24479.4|24449.4|24381.1|24351.1|0
1604003700000|2020-10-29 20:35:00|24410.3|24380.3|24420.7|24390.7|24426|24396|24402.1|24372.1|0
1604004000000|2020-10-29 20:40:00|24421.3|24391.3|24454.7|24424.7|24475.7|24445.7|24418.7|24388.7|0
1604004300000|2020-10-29 20:45:00|24455.3|24425.3|24454.6|24424.6|24468.6|24438.6|24448.6|24418.6|0
1604004600000|2020-10-29 20:50:00|24455.9|24425.9|24419.5|24389.5|24456.5|24426.5|24418.2|24388.2|0
1604004900000|2020-10-29 20:55:00|24423.6|24393.6|24433.3|24403.3|24439.9|24409.9|24420.2|24390.2|0
1604005200000|2020-10-29 21:00:00|24432.5|24402.5|24427.5|24397.5|24432.5|24402.5|24426.6|24396.6|0
1604005500000|2020-10-29 21:05:00|24427.4|24397.4|24424.8|24394.8|24430.3|24400.3|24424.8|24394.8|0
1604005800000|2020-10-29 21:10:00|24425.1|24395.1|24426.5|24396.5|24430.6|24400.6|24424.8|24394.8|0
1604006100000|2020-10-29 21:15:00|24427.5|24397.5|24422.2|24392.2|24431.2|24401.2|24421.9|24391.9|0
1604006400000|2020-10-29 21:20:00|24420.9|24390.9|24415.2|24385.2|24421.3|24391.3|24407.4|24377.4|0
1604006700000|2020-10-29 21:25:00|24415.8|24385.8|24421.3|24391.3|24421.8|24391.8|24415|24385|0
1604007000000|2020-10-29 21:30:00|24420.9|24390.9|24424.3|24394.3|24425.3|24395.3|24420.2|24390.2|0
1604007300000|2020-10-29 21:35:00|24423.5|24393.5|24425.9|24395.9|24426|24396|24421.1|24391.1|0
1604007600000|2020-10-29 21:40:00|24426.8|24396.8|24428.5|24398.5|24429.1|24399.1|24426.4|24396.4|0
1604007900000|2020-10-29 21:45:00|24427.6|24397.6|24427.3|24397.3|24428.6|24398.6|24426.2|24396.2|0
1604008200000|2020-10-29 21:50:00|24427.1|24397.1|24428.8|24398.8|24429.3|24399.3|24427|24397|0
1604008500000|2020-10-29 21:55:00|24428.6|24398.6|24420.7|24390.7|24431.7|24401.7|24420.1|24390.1|0
1604008800000|2020-10-29 22:00:00|24395.9|24365.9|24426.5|24396.5|24429.1|24399.1|24389.4|24359.4|0
1604009100000|2020-10-29 22:05:00|24427.8|24397.8|24399.8|24369.8|24433|24403|24394.6|24364.6|0
1604009400000|2020-10-29 22:10:00|24400.5|24370.5|24415|24385|24419.9|24389.9|24387.4|24357.4|0
1604009700000|2020-10-29 22:15:00|24414.3|24384.3|24418.9|24388.9|24421.5|24391.5|24411.7|24381.7|0
1604010000000|2020-10-29 22:20:00|24420.2|24390.2|24429.7|24399.7|24431|24401|24413.7|24383.7|0
1604010300000|2020-10-29 22:25:00|24431|24401|24404.4|24374.4|24431|24401|24383.7|24353.7|0
1604010600000|2020-10-29 22:30:00|24403.1|24373.1|24411|24381|24412.3|24382.3|24392.7|24362.7|0
1604010900000|2020-10-29 22:35:00|24410.3|24380.3|24390.8|24360.8|24412.6|24382.6|24390.8|24360.8|0
1604011200000|2020-10-29 22:40:00|24391.4|24361.4|24400.8|24370.8|24410.3|24380.3|24391.4|24361.4|0
1604011500000|2020-10-29 22:45:00|24401.4|24371.4|24420.8|24390.8|24422.1|24392.1|24398.5|24368.5|0
1604011800000|2020-10-29 22:50:00|24422.1|24392.1|24415.9|24385.9|24424.7|24394.7|24413.9|24383.9|0
1604012100000|2020-10-29 22:55:00|24416.5|24386.5|24417|24387|24421.6|24391.6|24413.8|24383.8|0
1604012400000|2020-10-29 23:00:00|24417.6|24387.6|24439.3|24409.3|24444.5|24414.5|24415|24385|0
1604012700000|2020-10-29 23:05:00|24438|24408|24456.3|24426.3|24457.5|24427.5|24438|24408|0
1604013000000|2020-10-29 23:10:00|24455|24425|24455.1|24425.1|24456.3|24426.3|24447.2|24417.2|0
1604013300000|2020-10-29 23:15:00|24455.7|24425.7|24460.4|24430.4|24463.5|24433.5|24448.6|24418.6|0
1604013600000|2020-10-29 23:20:00|24461.1|24431.1|24449.1|24419.1|24461.7|24431.7|24449.1|24419.1|0
1604013900000|2020-10-29 23:25:00|24448.4|24418.4|24448.7|24418.7|24454.6|24424.6|24446.5|24416.5|0
1604014200000|2020-10-29 23:30:00|24449.4|24419.4|24468.6|24438.6|24472.5|24442.5|24449.4|24419.4|0
1604014500000|2020-10-29 23:35:00|24469.2|24439.2|24462.2|24432.2|24470.5|24440.5|24462.2|24432.2|0
1604014800000|2020-10-29 23:40:00|24462.9|24432.9|24458.9|24428.9|24468.7|24438.7|24458.2|24428.2|0
1604015100000|2020-10-29 23:45:00|24459.6|24429.6|24458.3|24428.3|24468.7|24438.7|24455|24425|0
1604015400000|2020-10-29 23:50:00|24458.9|24428.9|24437.6|24407.6|24459.8|24429.8|24436.9|24406.9|0
1604015700000|2020-10-29 23:55:00|24438.2|24408.2|24435.5|24405.5|24443.5|24413.5|24432.5|24402.5|0
1604016000000|2020-10-30 00:00:00|24434.8|24404.8|24412.1|24382.1|24441.9|24411.9|24398.4|24368.4|0
1604016300000|2020-10-30 00:05:00|24413.4|24383.4|24413.1|24383.1|24421|24391|24409.1|24379.1|0
1604016600000|2020-10-30 00:10:00|24413.7|24383.7|24428.8|24398.8|24428.8|24398.8|24411.3|24381.3|0
1604016900000|2020-10-30 00:15:00|24427.5|24397.5|24392.7|24362.7|24432.7|24402.7|24392.4|24362.4|0
1604017200000|2020-10-30 00:20:00|24393.7|24363.7|24403.9|24373.9|24411.6|24381.6|24389.9|24359.9|0
1604017500000|2020-10-30 00:25:00|24404.6|24374.6|24412.9|24382.9|24420.9|24390.9|24404.2|24374.2|0
1604017800000|2020-10-30 00:30:00|24410.8|24380.8|24423.3|24393.3|24423.3|24393.3|24406.5|24376.5|0
1604018100000|2020-10-30 00:35:00|24423|24393|24441.2|24411.2|24444.6|24414.6|24420.2|24390.2|0
1604018400000|2020-10-30 00:40:00|24440.6|24410.6|24419.4|24389.4|24440.6|24410.6|24419.4|24389.4|0
1604018700000|2020-10-30 00:45:00|24419.7|24389.7|24409.3|24379.3|24422.7|24392.7|24403.2|24373.2|0
1604019000000|2020-10-30 00:50:00|24408.6|24378.6|24408.4|24378.4|24419.3|24389.3|24408.4|24378.4|0
1604019300000|2020-10-30 00:55:00|24408.1|24378.1|24366.3|24336.3|24408.4|24378.4|24360.5|24330.5|0
1604019600000|2020-10-30 01:00:00|24367|24337|24401.9|24371.9|24409.3|24379.3|24362.6|24332.6|0
1604019900000|2020-10-30 01:05:00|24402.6|24372.6|24412.6|24382.6|24416.4|24386.4|24381.1|24351.1|0
1604020200000|2020-10-30 01:10:00|24412.3|24382.3|24369.9|24339.9|24420|24390|24369.6|24339.6|0
1604020500000|2020-10-30 01:15:00|24353.6|24323.6|24424.5|24419.5|24426|24421|24353.6|24323.6|2464
1604020800000|2020-10-30 01:20:00|24424|24419|24383|24378|24432|24427|24378|24373|1543
1604021100000|2020-10-30 01:25:00|24382.5|24377.5|24377.5|24372.5|24402.5|24397.5|24370.5|24365.5|1152
1604021400000|2020-10-30 01:30:00|24378.5|24373.5|24425|24420|24450.5|24445.5|24378.5|24373.5|4043
1604021700000|2020-10-30 01:35:00|24424.5|24419.5|24455|24450|24470|24465|24386|24381|3330
1604022000000|2020-10-30 01:40:00|24454.5|24449.5|24420.5|24415.5|24460|24455|24403.5|24398.5|2833
1604022300000|2020-10-30 01:45:00|24419|24414|24463.5|24458.5|24489.5|24484.5|24415.5|24410.5|3085
1604022600000|2020-10-30 01:50:00|24464.5|24459.5|24477.5|24472.5|24488.5|24483.5|24445|24440|1586
1604022900000|2020-10-30 01:55:00|24478|24473|24478.5|24473.5|24505.5|24500.5|24465.5|24460.5|2453
1604023200000|2020-10-30 02:00:00|24474.5|24469.5|24427.5|24422.5|24479|24474|24421.5|24416.5|2458
1604023500000|2020-10-30 02:05:00|24429.5|24424.5|24429|24424|24441.5|24436.5|24414|24409|1587
1604023800000|2020-10-30 02:10:00|24428.5|24423.5|24452|24447|24457.5|24452.5|24418|24413|1704
1604024100000|2020-10-30 02:15:00|24452.5|24447.5|24454.5|24449.5|24469.5|24464.5|24442.5|24437.5|1389
1604024400000|2020-10-30 02:20:00|24455|24450|24440.5|24435.5|24468|24463|24426|24421|1349
1604024700000|2020-10-30 02:25:00|24441|24436|24472.5|24467.5|24476.5|24471.5|24433.5|24428.5|1289
1604025000000|2020-10-30 02:30:00|24472|24467|24455.5|24450.5|24473.5|24468.5|24444|24439|1279
1604025300000|2020-10-30 02:35:00|24456|24451|24474.5|24469.5|24491|24486|24456|24451|1850
1604025600000|2020-10-30 02:40:00|24474|24469|24491.5|24486.5|24498|24493|24469.5|24464.5|1066
1604025900000|2020-10-30 02:45:00|24492|24487|24500.5|24495.5|24515.5|24510.5|24483|24478|1625
1604026200000|2020-10-30 02:50:00|24500|24495|24470|24465|24501.5|24496.5|24469.5|24464.5|963
1604026500000|2020-10-30 02:55:00|24469.5|24464.5|24456|24451|24482|24477|24445.5|24440.5|1298
1604026800000|2020-10-30 03:00:00|24455.5|24450.5|24479.5|24474.5|24483.5|24478.5|24452|24447|1011
1604027100000|2020-10-30 03:05:00|24480|24475|24494|24489|24521|24516|24478.5|24473.5|1661
1604027400000|2020-10-30 03:10:00|24494.5|24489.5|24514|24509|24522|24517|24489.5|24484.5|1006
1604027700000|2020-10-30 03:15:00|24513.5|24508.5|24515.5|24510.5|24520.5|24515.5|24486.5|24481.5|1101
1604028000000|2020-10-30 03:20:00|24516.5|24511.5|24528.5|24523.5|24534.5|24529.5|24510|24505|1231
1604028300000|2020-10-30 03:25:00|24529|24524|24530.5|24525.5|24542|24537|24514|24509|1250
1604028600000|2020-10-30 03:30:00|24531|24526|24542.5|24537.5|24549|24544|24527.5|24522.5|927
1604028900000|2020-10-30 03:35:00|24543|24538|24530.5|24525.5|24544.5|24539.5|24519|24514|653
1604029200000|2020-10-30 03:40:00|24531|24526|24513.5|24508.5|24534.5|24529.5|24512.5|24507.5|1005
1604029500000|2020-10-30 03:45:00|24513|24508|24531.5|24526.5|24535|24530|24511|24506|471
1604029800000|2020-10-30 03:50:00|24532|24527|24518|24513|24540.5|24535.5|24513.5|24508.5|557
1604030100000|2020-10-30 03:55:00|24519.5|24514.5|24520|24515|24530.5|24525.5|24515|24510|492
1604030400000|2020-10-30 04:00:00|24537.3|24507.3|24545.6|24515.6|24556.6|24526.6|24536.7|24506.7|2
1604030700000|2020-10-30 04:05:00|24545.9|24515.9|24551.3|24521.3|24555.2|24525.2|24545.6|24515.6|0
1604031000000|2020-10-30 04:10:00|24550.9|24520.9|24545.3|24515.3|24556.1|24526.1|24545.3|24515.3|0
1604031300000|2020-10-30 04:15:00|24546|24516|24551.4|24521.4|24556.9|24526.9|24545.3|24515.3|0
1604031600000|2020-10-30 04:20:00|24550.8|24520.8|24545.2|24515.2|24556.9|24526.9|24544.9|24514.9|0
1604031900000|2020-10-30 04:25:00|24545.5|24515.5|24538.5|24508.5|24551|24521|24537.1|24507.1|0
1604032200000|2020-10-30 04:30:00|24538.1|24508.1|24534.3|24504.3|24545.7|24515.7|24531.2|24501.2|0
1604032500000|2020-10-30 04:35:00|24533.9|24503.9|24514.1|24484.1|24534.9|24504.9|24514.1|24484.1|0
1604032800000|2020-10-30 04:40:00|24513.7|24483.7|24518.7|24488.7|24524.7|24494.7|24506.7|24476.7|0
1604033100000|2020-10-30 04:45:00|24519.1|24489.1|24511.3|24481.3|24529.4|24499.4|24508.5|24478.5|0
1604033400000|2020-10-30 04:50:00|24509.2|24479.2|24499.8|24469.8|24514|24484|24499.1|24469.1|0
1604033700000|2020-10-30 04:55:00|24499.4|24469.4|24515.2|24485.2|24520.7|24490.7|24492.3|24462.3|0
1604034000000|2020-10-30 05:00:00|24513.9|24483.9|24499.5|24494.5|24513.9|24497|24470|24465|1852
1604034300000|2020-10-30 05:05:00|24500.5|24495.5|24487|24482|24506|24501|24484|24479|743
1604034600000|2020-10-30 05:10:00|24486.5|24481.5|24470|24465|24494.5|24489.5|24451|24446|1269
1604034900000|2020-10-30 05:15:00|24470.5|24465.5|24415.5|24410.5|24473|24468|24408.5|24403.5|2133
1604035200000|2020-10-30 05:20:00|24416.5|24411.5|24398.5|24393.5|24426.5|24421.5|24393|24388|1767
1604035500000|2020-10-30 05:25:00|24397.5|24392.5|24367.5|24362.5|24397.5|24392.5|24343|24338|2855
1604035800000|2020-10-30 05:30:00|24368|24363|24367|24362|24373|24368|24346.5|24341.5|1403
1604036100000|2020-10-30 05:35:00|24365.5|24360.5|24250|24245|24366|24361|24249.5|24244.5|3866
1604036400000|2020-10-30 05:40:00|24250.5|24245.5|24281|24276|24282|24277|24218.5|24213.5|3475
1604036700000|2020-10-30 05:45:00|24281.5|24276.5|24279.5|24274.5|24301|24296|24253|24248|1904
1604037000000|2020-10-30 05:50:00|24278.5|24273.5|24262.5|24257.5|24280|24275|24254|24249|1414
1604037300000|2020-10-30 05:55:00|24263.5|24258.5|24177.5|24172.5|24264|24259|24164.5|24159.5|3869
1604037600000|2020-10-30 06:00:00|24175|24170|24034|24029|24175|24170|24027.5|24022.5|7849
1604037900000|2020-10-30 06:05:00|24035.5|24030.5|24075.5|24070.5|24077.5|24072.5|23983|23978|4402
1604038200000|2020-10-30 06:10:00|24075|24070|24073.5|24068.5|24092.5|24087.5|24012.5|24007.5|2752
1604038500000|2020-10-30 06:15:00|24074.5|24069.5|24075.5|24070.5|24080.5|24075.5|24037.5|24032.5|2015
1604038800000|2020-10-30 06:20:00|24075|24070|24084.5|24079.5|24108|24103|24057.5|24052.5|1910
1604039100000|2020-10-30 06:25:00|24085|24080|24083.5|24078.5|24091.5|24086.5|24049.5|24044.5|1813
1604039400000|2020-10-30 06:30:00|24081.5|24076.5|24066.5|24061.5|24099.5|24094.5|24056.5|24051.5|1403
1604039700000|2020-10-30 06:35:00|24067|24062|24075.5|24070.5|24077.5|24072.5|24033.5|24028.5|1376
1604040000000|2020-10-30 06:40:00|24077.5|24072.5|24106.5|24101.5|24119|24114|24075.5|24070.5|1689
1604040300000|2020-10-30 06:45:00|24105.5|24100.5|24082.5|24077.5|24109|24104|24052|24047|1394
1604040600000|2020-10-30 06:50:00|24083.5|24078.5|24081|24076|24097.5|24092.5|24072|24067|991
1604040900000|2020-10-30 06:55:00|24082|24077|24073|24068|24091|24086|24066|24061|740
1604041200000|2020-10-30 07:00:00|24071.5|24066.5|24069.5|24064.5|24103|24098|24051.5|24046.5|1398
1604041500000|2020-10-30 07:05:00|24068|24063|24048.5|24043.5|24073|24068|24042.5|24037.5|853
1604041800000|2020-10-30 07:10:00|24047.5|24042.5|24050.5|24045.5|24067.5|24062.5|24035.5|24030.5|1047
1604042100000|2020-10-30 07:15:00|24051|24046|24043|24038|24065|24060|24036|24031|942
1604042400000|2020-10-30 07:20:00|24042.5|24037.5|24013|24008|24058|24053|24007.5|24002.5|1370
1604042700000|2020-10-30 07:25:00|24012.5|24007.5|23991.5|23986.5|24016|24011|23963.5|23958.5|2085
1604043000000|2020-10-30 07:30:00|23991|23986|24017|24012|24040.5|24035.5|23991|23986|2180
1604043300000|2020-10-30 07:35:00|24017.5|24012.5|24055|24050|24056.5|24051.5|24007.5|24002.5|1187
1604043600000|2020-10-30 07:40:00|24054.5|24049.5|24029.5|24024.5|24056.5|24051.5|24018|24013|1064
1604043900000|2020-10-30 07:45:00|24030|24025|24026|24021|24046|24041|24024|24019|875
1604044200000|2020-10-30 07:50:00|24025.5|24020.5|24008.5|24003.5|24028|24023|24000.5|23995.5|1509
1604044500000|2020-10-30 07:55:00|24007.5|24002.5|24003.5|23998.5|24015.5|24010.5|23994.5|23989.5|1728
1604044800000|2020-10-30 08:00:00|24004|23999|24052.5|24047.5|24058|24053|24004|23999|1869
1604045100000|2020-10-30 08:05:00|24055.5|24050.5|24121|24116|24121|24116|24043|24038|2636
1604045400000|2020-10-30 08:10:00|24120.5|24115.5|24123.5|24118.5|24134.5|24129.5|24100|24095|1901
1604045700000|2020-10-30 08:15:00|24123|24118|24136.5|24131.5|24157.5|24152.5|24123|24118|1381
1604046000000|2020-10-30 08:20:00|24137|24132|24149.5|24144.5|24157.5|24152.5|24132|24127|1235
1604046300000|2020-10-30 08:25:00|24149|24144|24168|24163|24174|24169|24146|24141|1863
1604046600000|2020-10-30 08:30:00|24171.9|24141.9|24189.3|24159.3|24189.3|24159.3|24148.6|24118.6|0
1604046900000|2020-10-30 08:35:00|24188.6|24158.6|24185.9|24155.9|24208.4|24178.4|24170|24140|0
1604047200000|2020-10-30 08:40:00|24186.2|24156.2|24142.4|24112.4|24186.2|24156.2|24137.3|24107.3|0
1604047500000|2020-10-30 08:45:00|24142.1|24112.1|24128.1|24098.1|24154.5|24124.5|24127.5|24097.5|0
1604047800000|2020-10-30 08:50:00|24127.5|24097.5|24103.5|24073.5|24152.7|24122.7|24094.4|24064.4|0
1604048100000|2020-10-30 08:55:00|24105.5|24075.5|24151.4|24121.4|24170.8|24140.8|24091.8|24061.8|0
1604048400000|2020-10-30 09:00:00|24151.7|24121.7|24175.3|24145.3|24182|24152|24146.1|24116.1|0
1604048700000|2020-10-30 09:05:00|24176|24146|24168.5|24138.5|24176.6|24146.6|24124.1|24094.1|0
1604049000000|2020-10-30 09:10:00|24167.8|24137.8|24162.6|24132.6|24176.9|24146.9|24151.3|24121.3|0
1604049300000|2020-10-30 09:15:00|24168.5|24160.5|24204.5|24196.5|24208.5|24200.5|24159|24151|776
1604049600000|2020-10-30 09:20:00|24205|24197|24194|24186|24210|24202|24189.5|24181.5|287
1604049900000|2020-10-30 09:25:00|24194.5|24186.5|24189|24181|24199|24191|24183.5|24175.5|166
1604050200000|2020-10-30 09:30:00|24188.5|24180.5|24177.5|24169.5|24198.5|24190.5|24171|24163|238
1604050500000|2020-10-30 09:35:00|24178|24170|24176.5|24168.5|24179|24171|24157.5|24149.5|227
1604050800000|2020-10-30 09:40:00|24176|24168|24200|24192|24201|24193|24171.5|24163.5|251
1604051100000|2020-10-30 09:45:00|24200.5|24192.5|24206|24198|24206|24198|24182|24174|180
1604051400000|2020-10-30 09:50:00|24205.5|24197.5|24190.5|24182.5|24216|24208|24190|24182|403
1604051700000|2020-10-30 09:55:00|24190|24182|24190|24182|24195|24187|24176|24168|226
1604052000000|2020-10-30 10:00:00|24190.5|24182.5|24173.5|24165.5|24193.5|24185.5|24171|24163|136
1604052300000|2020-10-30 10:05:00|24172|24164|24177.5|24169.5|24186.5|24178.5|24165.5|24157.5|255
1604052600000|2020-10-30 10:10:00|24176.5|24168.5|24176|24168|24184|24176|24170|24162|193
1604052900000|2020-10-30 10:15:00|24175.5|24167.5|24150|24142|24177|24169|24146|24138|199
1604053200000|2020-10-30 10:20:00|24149|24141|24156.5|24148.5|24164.5|24156.5|24147.5|24139.5|106
1604053500000|2020-10-30 10:25:00|24157|24149|24178.5|24170.5|24178.5|24170.5|24157|24149|82
1604053800000|2020-10-30 10:30:00|24179|24171|24189|24181|24196|24188|24171.5|24163.5|137
1604054100000|2020-10-30 10:35:00|24190|24182|24181.5|24173.5|24198|24190|24181.5|24173.5|102
1604054400000|2020-10-30 10:40:00|24181|24173|24180|24172|24183|24175|24171|24163|203
1604054700000|2020-10-30 10:45:00|24180.5|24172.5|24183|24175|24208|24200|24179.5|24171.5|186
1604055000000|2020-10-30 10:50:00|24183.5|24175.5|24212.5|24204.5|24214|24206|24177.5|24169.5|227
1604055300000|2020-10-30 10:55:00|24217.5|24209.5|24221.5|24213.5|24232|24224|24215|24207|355
1604055600000|2020-10-30 11:00:00|24223|24215|24236|24228|24247.5|24239.5|24223|24215|329
1604055900000|2020-10-30 11:05:00|24236.5|24228.5|24248|24240|24253.5|24245.5|24230|24222|190
1604056200000|2020-10-30 11:10:00|24247.5|24239.5|24247.5|24239.5|24255|24247|24243|24235|194
1604056500000|2020-10-30 11:15:00|24247|24239|24255|24247|24255|24247|24239.5|24231.5|210
1604056800000|2020-10-30 11:20:00|24254|24246|24242|24234|24255|24247|24237.5|24229.5|115
1604057100000|2020-10-30 11:25:00|24243|24235|24237.5|24229.5|24248|24240|24236.5|24228.5|91
1604057400000|2020-10-30 11:30:00|24238|24230|24229|24221|24240|24232|24228|24220|101
1604057700000|2020-10-30 11:35:00|24228.5|24220.5|24226|24218|24230.5|24222.5|24217.5|24209.5|137
1604058000000|2020-10-30 11:40:00|24226.5|24218.5|24233.5|24225.5|24242.5|24234.5|24226|24218|94
1604058300000|2020-10-30 11:45:00|24234|24226|24213.5|24205.5|24235.5|24227.5|24213.5|24205.5|101
1604058600000|2020-10-30 11:50:00|24214|24206|24220|24212|24222|24214|24213|24205|68
1604058900000|2020-10-30 11:55:00|24220.5|24212.5|24226.5|24218.5|24228.5|24220.5|24212|24204|126
1604059200000|2020-10-30 12:00:00|24226|24218|24213|24205|24229.5|24221.5|24209|24201|139
1604059500000|2020-10-30 12:05:00|24212.5|24204.5|24210.5|24202.5|24214|24206|24203|24195|146
1604059800000|2020-10-30 12:10:00|24210|24202|24204|24196|24213|24205|24203|24195|81
1604060100000|2020-10-30 12:15:00|24204.5|24196.5|24192|24184|24208|24200|24187.5|24179.5|188
1604060400000|2020-10-30 12:20:00|24191.5|24183.5|24189.5|24181.5|24192.5|24184.5|24180|24172|222
1604060700000|2020-10-30 12:25:00|24189|24181|24198|24190|24201|24193|24189|24181|116
1604061000000|2020-10-30 12:30:00|24198.5|24190.5|24196|24188|24200|24192|24193.5|24185.5|119
1604061300000|2020-10-30 12:35:00|24195.5|24187.5|24209|24201|24209|24201|24195|24187|126
1604061600000|2020-10-30 12:40:00|24208.5|24200.5|24214.5|24206.5|24214.5|24206.5|24203.5|24195.5|60
1604061900000|2020-10-30 12:45:00|24213|24205|24227.5|24219.5|24228|24220|24210|24202|303
1604062200000|2020-10-30 12:50:00|24227|24219|24233.5|24225.5|24234|24226|24224|24216|129
1604062500000|2020-10-30 12:55:00|24233|24225|24228|24220|24240|24232|24227.5|24219.5|111
1604062800000|2020-10-30 13:00:00|24227.5|24219.5|24221|24213|24230|24222|24217|24209|128
1604063100000|2020-10-30 13:05:00|24220.5|24212.5|24221|24213|24235.5|24227.5|24219|24211|103
1604063400000|2020-10-30 13:10:00|24220.5|24212.5|24218|24210|24223.5|24215.5|24214|24206|96
1604063700000|2020-10-30 13:15:00|24218.5|24210.5|24209|24201|24221.5|24213.5|24207.5|24199.5|134
1604064000000|2020-10-30 13:20:00|24208.5|24200.5|24215.5|24207.5|24217.5|24209.5|24207.5|24199.5|93
1604064300000|2020-10-30 13:25:00|24215|24207|24229|24221|24233|24225|24215|24207|168
1604064600000|2020-10-30 13:30:00|24228|24220|24211|24203|24253.5|24245.5|24211|24203|495
1604064900000|2020-10-30 13:35:00|24210.5|24202.5|24236|24228|24243|24235|24196.5|24188.5|383
1604065200000|2020-10-30 13:40:00|24236.5|24228.5|24202.5|24194.5|24236.5|24228.5|24201|24193|336
1604065500000|2020-10-30 13:45:00|24204|24196|24199|24191|24218.5|24210.5|24193.5|24185.5|268
1604065800000|2020-10-30 13:50:00|24198|24190|24230.5|24222.5|24233.5|24225.5|24197|24189|291
1604066100000|2020-10-30 13:55:00|24230|24222|24238.5|24230.5|24247|24239|24228.5|24220.5|275
1604066400000|2020-10-30 14:00:00|24237.5|24229.5|24244.5|24236.5|24245.5|24237.5|24225|24217|228
1604066700000|2020-10-30 14:05:00|24245|24237|24253|24245|24258.5|24250.5|24240|24232|325
1604067000000|2020-10-30 14:10:00|24252.5|24244.5|24239|24231|24258.5|24250.5|24236|24228|353
1604067300000|2020-10-30 14:15:00|24238.5|24230.5|24236|24228|24244|24236|24220.5|24212.5|269
1604067600000|2020-10-30 14:20:00|24235.5|24227.5|24218.5|24210.5|24236|24228|24216|24208|209
1604067900000|2020-10-30 14:25:00|24218|24210|24199|24191|24219|24211|24191.5|24183.5|413
1604068200000|2020-10-30 14:30:00|24198.5|24190.5|24192|24184|24211|24203|24190.5|24182.5|267
1604068500000|2020-10-30 14:35:00|24191.5|24183.5|24191|24183|24194|24186|24171.5|24163.5|368
1604068800000|2020-10-30 14:40:00|24190.5|24182.5|24158.5|24150.5|24190.5|24182.5|24156.5|24148.5|365
1604069100000|2020-10-30 14:45:00|24158|24150|24142.5|24134.5|24161|24153|24138.5|24130.5|420
1604069400000|2020-10-30 14:50:00|24142|24134|24153|24145|24166.5|24158.5|24134|24126|405
1604069700000|2020-10-30 14:55:00|24153.5|24145.5|24121.5|24113.5|24159.5|24151.5|24121.5|24113.5|404
1604070000000|2020-10-30 15:00:00|24121|24113|24161|24153|24170|24162|24119.5|24111.5|539
1604070300000|2020-10-30 15:05:00|24160|24152|24134|24126|24164|24156|24133.5|24125.5|334
1604070600000|2020-10-30 15:10:00|24134.5|24126.5|24170|24162|24172|24164|24134.5|24126.5|314
1604070900000|2020-10-30 15:15:00|24168.5|24160.5|24143|24135|24169|24161|24136|24128|298
1604071200000|2020-10-30 15:20:00|24142.5|24134.5|24156|24148|24157.5|24149.5|24136|24128|168
1604071500000|2020-10-30 15:25:00|24155.5|24147.5|24126.5|24118.5|24158|24150|24125|24117|210
1604071800000|2020-10-30 15:30:00|24126|24118|24130|24122|24131.5|24123.5|24113|24105|275
1604072100000|2020-10-30 15:35:00|24130.5|24122.5|24129.5|24121.5|24144.5|24136.5|24124|24116|206
1604072400000|2020-10-30 15:40:00|24129|24121|24115.5|24107.5|24132|24124|24102|24094|307
1604072700000|2020-10-30 15:45:00|24116|24108|24133|24125|24134|24126|24102.5|24094.5|293
1604073000000|2020-10-30 15:50:00|24130.5|24122.5|24134.5|24126.5|24137.5|24129.5|24124|24116|146
1604073300000|2020-10-30 15:55:00|24134|24126|24126.5|24118.5|24135|24127|24115.5|24107.5|182
1604073600000|2020-10-30 16:00:00|24126|24118|24146|24138|24148.5|24140.5|24121.5|24113.5|215
1604073900000|2020-10-30 16:05:00|24146.5|24138.5|24146.5|24138.5|24152.5|24144.5|24139|24131|119
1604074200000|2020-10-30 16:10:00|24147|24139|24137.5|24129.5|24149|24141|24129.5|24121.5|135
1604074500000|2020-10-30 16:15:00|24138|24130|24153.5|24145.5|24158.5|24150.5|24136|24128|188
1604074800000|2020-10-30 16:20:00|24154|24146|24157|24149|24160|24152|24148|24140|97
1604075100000|2020-10-30 16:25:00|24156.5|24148.5|24172.5|24164.5|24174.5|24166.5|24151.5|24143.5|172
1604075400000|2020-10-30 16:30:00|24172|24164|24158.5|24150.5|24173|24165|24156|24148|153
1604075700000|2020-10-30 16:35:00|24158|24150|24144.5|24136.5|24158.5|24150.5|24139|24131|131
1604076000000|2020-10-30 16:40:00|24145|24137|24141.5|24133.5|24145.5|24137.5|24135.5|24127.5|85
1604076300000|2020-10-30 16:45:00|24141|24133|24136.5|24128.5|24145.5|24137.5|24136|24128|85
1604076600000|2020-10-30 16:50:00|24135.5|24127.5|24130|24122|24136.5|24128.5|24124.5|24116.5|157
1604076900000|2020-10-30 16:55:00|24130.5|24122.5|24124|24116|24136.5|24128.5|24117|24109|113
1604077200000|2020-10-30 17:00:00|24123|24115|24122|24114|24147|24139|24121|24113|174
1604077500000|2020-10-30 17:05:00|24121.5|24113.5|24112|24104|24121.5|24113.5|24108|24100|100
1604077800000|2020-10-30 17:10:00|24110|24102|24106.5|24098.5|24114.5|24106.5|24105.5|24097.5|65
1604078100000|2020-10-30 17:15:00|24106|24098|24115.5|24107.5|24116|24108|24099.5|24091.5|171
1604078400000|2020-10-30 17:20:00|24115|24107|24113.5|24105.5|24116.5|24108.5|24106|24098|48
1604078700000|2020-10-30 17:25:00|24113|24105|24121.5|24113.5|24124|24116|24107.5|24099.5|105
1604079000000|2020-10-30 17:30:00|24121|24113|24105.5|24097.5|24121.5|24113.5|24099.5|24091.5|101
1604079300000|2020-10-30 17:35:00|24106|24098|24099.5|24091.5|24108|24100|24085.5|24077.5|194
1604079600000|2020-10-30 17:40:00|24099|24091|24103.5|24095.5|24107|24099|24089.5|24081.5|130
1604079900000|2020-10-30 17:45:00|24103|24095|24113.5|24105.5|24114.5|24106.5|24092.5|24084.5|114
1604080200000|2020-10-30 17:50:00|24113|24105|24109.5|24101.5|24120.5|24112.5|24107.5|24099.5|123
1604080500000|2020-10-30 17:55:00|24110|24102|24110|24102|24114.5|24106.5|24106.5|24098.5|109
1604080800000|2020-10-30 18:00:00|24110.5|24102.5|24117.5|24109.5|24117.5|24109.5|24098.5|24090.5|121
1604081100000|2020-10-30 18:05:00|24117|24109|24136|24128|24141.5|24133.5|24114.5|24106.5|115
1604081400000|2020-10-30 18:10:00|24136.5|24128.5|24113.5|24105.5|24141.5|24133.5|24113.5|24105.5|80
1604081700000|2020-10-30 18:15:00|24112.5|24104.5|24123.5|24115.5|24128|24120|24109.5|24101.5|77
1604082000000|2020-10-30 18:20:00|24124|24116|24117|24109|24129|24121|24116.5|24108.5|51
1604082300000|2020-10-30 18:25:00|24117.5|24109.5|24110|24102|24123.5|24115.5|24103.5|24095.5|103
1604082600000|2020-10-30 18:30:00|24109.5|24101.5|24123.5|24115.5|24125.5|24117.5|24102.5|24094.5|78
1604082900000|2020-10-30 18:35:00|24123|24115|24125|24117|24135|24127|24110.5|24102.5|96
1604083200000|2020-10-30 18:40:00|24124.5|24116.5|24120|24112|24125|24117|24113|24105|88
1604083500000|2020-10-30 18:45:00|24119.5|24111.5|24138|24130|24140|24132|24116|24108|82
1604083800000|2020-10-30 18:50:00|24137.5|24129.5|24130.5|24122.5|24137.5|24129.5|24125|24117|87
1604084100000|2020-10-30 18:55:00|24130|24122|24126.3|24096.3|24159|24151|24124.5|24096.3|227
1604084400000|2020-10-30 19:00:00|24125.6|24095.6|24125.7|24095.7|24131.7|24101.7|24108.2|24078.2|0
1604084700000|2020-10-30 19:05:00|24125.2|24095.2|24111.1|24081.1|24132.7|24102.7|24107.1|24077.1|0
1604085000000|2020-10-30 19:10:00|24111|24081|24146|24116|24148.8|24118.8|24110.2|24080.2|0
1604085300000|2020-10-30 19:15:00|24146.2|24116.2|24139.4|24109.4|24152.9|24122.9|24129|24099|0
1604085600000|2020-10-30 19:20:00|24139.2|24109.2|24143.8|24113.8|24155.9|24125.9|24134.7|24104.7|0
1604085900000|2020-10-30 19:25:00|24143.6|24113.6|24118.2|24088.2|24148.4|24118.4|24116.9|24086.9|0
1604086200000|2020-10-30 19:30:00|24118.5|24088.5|24114.4|24084.4|24130.7|24100.7|24110.2|24080.2|0
1604086500000|2020-10-30 19:35:00|24114.3|24084.3|24115.2|24085.2|24115.2|24085.2|24098|24068|0
1604086800000|2020-10-30 19:40:00|24115.6|24085.6|24153.6|24123.6|24154.1|24124.1|24108.2|24078.2|0
1604087100000|2020-10-30 19:45:00|24154|24124|24132.7|24102.7|24165|24135|24120|24090|0
1604087400000|2020-10-30 19:50:00|24132.4|24102.4|24142.1|24112.1|24150.4|24120.4|24123.5|24093.5|0
1604087700000|2020-10-30 19:55:00|24141.8|24111.8|24232.2|24202.2|24238.3|24208.3|24136.1|24106.1|0
1604088000000|2020-10-30 20:00:00|24229.6|24199.6|24241.7|24211.7|24275|24245|24225.2|24195.2|0
1604088300000|2020-10-30 20:05:00|24242.4|24212.4|24237.6|24207.6|24279.8|24249.8|24236.9|24206.9|0
1604088600000|2020-10-30 20:10:00|24238.2|24208.2|24275.4|24245.4|24279.1|24249.1|24236.2|24206.2|0
1604088900000|2020-10-30 20:15:00|24275.3|24245.3|24276.6|24246.6|24278.1|24248.1|24271|24241|0
1604089200000|2020-10-30 20:20:00|24276.7|24246.7|24281.8|24251.8|24281.9|24251.9|24275.7|24245.7|0
1604089500000|2020-10-30 20:25:00|24281.9|24251.9|24303.8|24273.8|24303.9|24273.9|24281.4|24251.4|0
1604089800000|2020-10-30 20:30:00|24303.7|24273.7|24302.1|24272.1|24308.2|24278.2|24288.8|24258.8|0
1604090100000|2020-10-30 20:35:00|24301.5|24271.5|24342.2|24312.2|24342.2|24312.2|24301.5|24271.5|0
1604090400000|2020-10-30 20:40:00|24341.6|24311.6|24321.7|24291.7|24351|24321|24313.7|24283.7|0
1604090700000|2020-10-30 20:45:00|24322.3|24292.3|24323|24293|24336.5|24306.5|24321.7|24291.7|0
1604091000000|2020-10-30 20:50:00|24323.6|24293.6|24331.2|24301.2|24332.5|24302.5|24323|24293|0
1604091300000|2020-10-30 20:55:00|24330.6|24300.6|24328.2|24298.2|24332.5|24302.5|24317.7|24287.7|0
1604271600000|2020-11-01 23:00:00|24246.6|24216.6|24253.9|24223.9|24277.1|24247.1|24244|24214|0
1604271900000|2020-11-01 23:05:00|24254.9|24224.9|24236.4|24206.4|24256.2|24226.2|24225.6|24195.6|0
1604272200000|2020-11-01 23:10:00|24237.1|24207.1|24223.5|24193.5|24237.7|24207.7|24219.7|24189.7|0
1604272500000|2020-11-01 23:15:00|24225.4|24195.4|24229.6|24199.6|24231.3|24201.3|24214.4|24184.4|0
1604272800000|2020-11-01 23:20:00|24230.3|24200.3|24239.8|24209.8|24239.8|24209.8|24227|24197|0
1604273100000|2020-11-01 23:25:00|24238.5|24208.5|24229.3|24199.3|24238.5|24208.5|24227.7|24197.7|0
1604273400000|2020-11-01 23:30:00|24234.9|24204.9|24226|24196|24234.9|24204.9|24226|24196|0
1604273700000|2020-11-01 23:35:00|24224.7|24194.7|24198.4|24168.4|24225.3|24195.3|24187.7|24157.7|0
1604274000000|2020-11-01 23:40:00|24199|24169|24180.4|24150.4|24207.5|24177.5|24168.5|24138.5|0
1604274300000|2020-11-01 23:45:00|24181.7|24151.7|24196.2|24166.2|24196.2|24166.2|24154.7|24124.7|0
1604274600000|2020-11-01 23:50:00|24197.5|24167.5|24200.1|24170.1|24209.2|24179.2|24178.1|24148.1|0
1604274900000|2020-11-01 23:55:00|24198.8|24168.8|24205|24175|24213.3|24183.3|24198.8|24168.8|0
1604275200000|2020-11-02 00:00:00|24205.6|24175.6|24216|24186|24219.2|24189.2|24182.9|24152.9|0
1604275500000|2020-11-02 00:05:00|24216.6|24186.6|24214.4|24184.4|24238|24208|24204|24174|0
1604275800000|2020-11-02 00:10:00|24215.7|24185.7|24176|24146|24215.7|24185.7|24172.4|24142.4|0
1604276100000|2020-11-02 00:15:00|24177.9|24147.9|24201.2|24171.2|24202.5|24172.5|24171.8|24141.8|0
1604276400000|2020-11-02 00:20:00|24201.6|24171.6|24214.1|24184.1|24228|24198|24199.9|24169.9|0
1604276700000|2020-11-02 00:25:00|24213.8|24183.8|24225.5|24195.5|24229.6|24199.6|24211|24181|0
1604277000000|2020-11-02 00:30:00|24225.8|24195.8|24219.6|24189.6|24238.1|24208.1|24202|24172|0
1604277300000|2020-11-02 00:35:00|24219.9|24189.9|24215.9|24185.9|24229.2|24199.2|24203.2|24173.2|0
1604277600000|2020-11-02 00:40:00|24217.9|24187.9|24213.7|24183.7|24223|24193|24207|24177|0
1604277900000|2020-11-02 00:45:00|24213.4|24183.4|24224.5|24194.5|24225.8|24195.8|24213.1|24183.1|0
1604278200000|2020-11-02 00:50:00|24224.9|24194.9|24225.5|24195.5|24233.8|24203.8|24219.8|24189.8|0
1604278500000|2020-11-02 00:55:00|24225.2|24195.2|24226.8|24196.8|24233.8|24203.8|24222.4|24192.4|0
1604278800000|2020-11-02 01:00:00|24226.5|24196.5|24216.7|24186.7|24231.2|24201.2|24206.7|24176.7|0
1604279100000|2020-11-02 01:05:00|24216.4|24186.4|24247.1|24217.1|24261.1|24231.1|24213.4|24183.4|0
1604279400000|2020-11-02 01:10:00|24247.4|24217.4|24281.7|24251.7|24291.2|24261.2|24247.4|24217.4|0
1604279700000|2020-11-02 01:15:00|24282|24252|24228|24223|24282|24252|24177.5|24172.5|2448
1604280000000|2020-11-02 01:20:00|24228.5|24223.5|24233|24228|24247|24242|24220|24215|1168
1604280300000|2020-11-02 01:25:00|24234|24229|24216|24211|24259|24254|24215|24210|1099
1604280600000|2020-11-02 01:30:00|24221.5|24216.5|24245|24240|24283|24278|24206.5|24201.5|4794
1604280900000|2020-11-02 01:35:00|24244.5|24239.5|24260|24255|24292.5|24287.5|24233.5|24228.5|3601
1604281200000|2020-11-02 01:40:00|24259.5|24254.5|24251.5|24246.5|24286.5|24281.5|24242.5|24237.5|2017
1604281500000|2020-11-02 01:45:00|24250.5|24245.5|24297.5|24292.5|24298.5|24293.5|24218.5|24213.5|3077
1604281800000|2020-11-02 01:50:00|24296|24291|24305.5|24300.5|24306|24301|24268.5|24263.5|2332
1604282100000|2020-11-02 01:55:00|24304.5|24299.5|24254.5|24249.5|24311.5|24306.5|24249.5|24244.5|2020
1604282400000|2020-11-02 02:00:00|24255|24250|24238.5|24233.5|24271|24266|24234|24229|1911
1604282700000|2020-11-02 02:05:00|24239|24234|24214.5|24209.5|24252.5|24247.5|24214.5|24209.5|1965
1604283000000|2020-11-02 02:10:00|24211.5|24206.5|24192.5|24187.5|24225|24220|24188|24183|2379
1604283300000|2020-11-02 02:15:00|24192|24187|24188.5|24183.5|24207.5|24202.5|24170.5|24165.5|2344
1604283600000|2020-11-02 02:20:00|24189.5|24184.5|24225|24220|24225.5|24220.5|24183.5|24178.5|1998
1604283900000|2020-11-02 02:25:00|24223|24218|24255|24250|24259.5|24254.5|24217.5|24212.5|1900
1604284200000|2020-11-02 02:30:00|24254.5|24249.5|24258.5|24253.5|24263|24258|24234|24229|1873
1604284500000|2020-11-02 02:35:00|24257.5|24252.5|24221.5|24216.5|24263|24258|24220|24215|1504
1604284800000|2020-11-02 02:40:00|24221|24216|24221|24216|24247|24242|24217|24212|1314
1604285100000|2020-11-02 02:45:00|24221.5|24216.5|24188.5|24183.5|24223|24218|24161.5|24156.5|2214
1604285400000|2020-11-02 02:50:00|24189|24184|24199|24194|24224.5|24219.5|24189|24184|1444
1604285700000|2020-11-02 02:55:00|24198.5|24193.5|24185.5|24180.5|24202|24197|24182|24177|800
1604286000000|2020-11-02 03:00:00|24186|24181|24222.5|24217.5|24231|24226|24186|24181|1358
1604286300000|2020-11-02 03:05:00|24221.5|24216.5|24194|24189|24224|24219|24186.5|24181.5|845
1604286600000|2020-11-02 03:10:00|24193|24188|24230.5|24225.5|24235.5|24230.5|24178|24173|1537
1604286900000|2020-11-02 03:15:00|24230|24225|24241.5|24236.5|24251.5|24246.5|24221|24216|1102
1604287200000|2020-11-02 03:20:00|24241|24236|24248|24243|24260|24255|24236.5|24231.5|1016
1604287500000|2020-11-02 03:25:00|24248.5|24243.5|24262|24257|24268|24263|24244|24239|1023
1604287800000|2020-11-02 03:30:00|24263|24258|24265.5|24260.5|24271|24266|24245|24240|1080
1604288100000|2020-11-02 03:35:00|24266.5|24261.5|24262|24257|24272.5|24267.5|24256.5|24251.5|743
1604288400000|2020-11-02 03:40:00|24261.5|24256.5|24262.5|24257.5|24275.5|24270.5|24257.5|24252.5|591
1604288700000|2020-11-02 03:45:00|24262|24257|24260|24255|24269|24264|24252|24247|525
1604289000000|2020-11-02 03:50:00|24260.5|24255.5|24265.5|24260.5|24275.5|24270.5|24250|24245|844
1604289300000|2020-11-02 03:55:00|24265|24260|24249.5|24244.5|24266.5|24261.5|24241.5|24236.5|638
1604289600000|2020-11-02 04:00:00|24262.4|24232.4|24259|24229|24269.9|24239.9|24258.1|24228.1|1
1604289900000|2020-11-02 04:05:00|24258.7|24228.7|24270.8|24240.8|24281.1|24251.1|24258.4|24228.4|0
1604290200000|2020-11-02 04:10:00|24272.9|24242.9|24275.8|24245.8|24281|24251|24270.5|24240.5|0
1604290500000|2020-11-02 04:15:00|24275.1|24245.1|24269.4|24239.4|24275.1|24245.1|24262.4|24232.4|0
1604290800000|2020-11-02 04:20:00|24269.1|24239.1|24277.7|24247.7|24281.8|24251.8|24265|24235|0
1604291100000|2020-11-02 04:25:00|24279.8|24249.8|24283.1|24253.1|24284.6|24254.6|24272.5|24242.5|0
1604291400000|2020-11-02 04:30:00|24282.5|24252.5|24289.8|24259.8|24296.5|24266.5|24280.4|24250.4|0
1604291700000|2020-11-02 04:35:00|24289.5|24259.5|24275.5|24245.5|24294.9|24264.9|24272.8|24242.8|0
1604292000000|2020-11-02 04:40:00|24279.6|24249.6|24260.9|24230.9|24281.5|24251.5|24248.9|24218.9|0
1604292300000|2020-11-02 04:45:00|24260.5|24230.5|24268.7|24238.7|24276.1|24246.1|24256.4|24226.4|0
1604292600000|2020-11-02 04:50:00|24269.4|24239.4|24266.2|24236.2|24275.4|24245.4|24263.6|24233.6|0
1604292900000|2020-11-02 04:55:00|24265.9|24235.9|24271.3|24241.3|24283.4|24253.4|24261.7|24231.7|0
1604293200000|2020-11-02 05:00:00|24265.6|24235.6|24255|24250|24265.6|24252|24219|24214|1253
1604293500000|2020-11-02 05:05:00|24255.5|24250.5|24257.5|24252.5|24262|24257|24240.5|24235.5|707
1604293800000|2020-11-02 05:10:00|24258|24253|24278|24273|24282|24277|24252|24247|903
1604294100000|2020-11-02 05:15:00|24277|24272|24269|24264|24291.5|24286.5|24268|24263|841
1604294400000|2020-11-02 05:20:00|24268.5|24263.5|24285|24280|24291|24286|24268.5|24263.5|694
1604294700000|2020-11-02 05:25:00|24284.5|24279.5|24281|24276|24291.5|24286.5|24276|24271|585
1604295000000|2020-11-02 05:30:00|24282|24277|24296|24291|24298|24293|24257.5|24252.5|1315
1604295300000|2020-11-02 05:35:00|24296.5|24291.5|24283.5|24278.5|24299.5|24294.5|24272.5|24267.5|867
1604295600000|2020-11-02 05:40:00|24283|24278|24314.5|24309.5|24318|24313|24282.5|24277.5|1441
1604295900000|2020-11-02 05:45:00|24314|24309|24360.5|24355.5|24368|24363|24308|24303|2394
1604296200000|2020-11-02 05:50:00|24361.5|24356.5|24355|24350|24370|24365|24345|24340|1275
1604296500000|2020-11-02 05:55:00|24355.5|24350.5|24344|24339|24365|24360|24343.5|24338.5|1088
1604296800000|2020-11-02 06:00:00|24342.5|24337.5|24326|24321|24346|24341|24319.5|24314.5|1327
1604297100000|2020-11-02 06:05:00|24326.5|24321.5|24330.5|24325.5|24331.5|24326.5|24307.5|24302.5|1283
1604297400000|2020-11-02 06:10:00|24329.5|24324.5|24311.5|24306.5|24341|24336|24300.5|24295.5|1359
1604297700000|2020-11-02 06:15:00|24312|24307|24321|24316|24339.5|24334.5|24311|24306|947
1604298000000|2020-11-02 06:20:00|24320|24315|24319.5|24314.5|24334|24329|24304|24299|777
1604298300000|2020-11-02 06:25:00|24319|24314|24330.5|24325.5|24337.5|24332.5|24318|24313|652
1604298600000|2020-11-02 06:30:00|24329.5|24324.5|24339|24334|24358|24353|24319.5|24314.5|1221
1604298900000|2020-11-02 06:35:00|24338.5|24333.5|24351.5|24346.5|24375.5|24370.5|24336.5|24331.5|1161
1604299200000|2020-11-02 06:40:00|24350.5|24345.5|24328.5|24323.5|24354.5|24349.5|24326|24321|865
1604299500000|2020-11-02 06:45:00|24329.5|24324.5|24346.5|24341.5|24352.5|24347.5|24327.5|24322.5|562
1604299800000|2020-11-02 06:50:00|24346|24341|24346|24341|24349|24344|24329.5|24324.5|687
1604300100000|2020-11-02 06:55:00|24346.5|24341.5|24379.5|24374.5|24381|24376|24326|24321|1455
1604300400000|2020-11-02 07:00:00|24380|24375|24420.5|24415.5|24432.5|24427.5|24346.5|24341.5|3083
1604300700000|2020-11-02 07:05:00|24420|24415|24389.5|24384.5|24440.5|24435.5|24385|24380|2082
1604301000000|2020-11-02 07:10:00|24385.5|24380.5|24381.5|24376.5|24396|24391|24378.5|24373.5|863
1604301300000|2020-11-02 07:15:00|24382.5|24377.5|24387|24382|24387.5|24382.5|24372.5|24367.5|1090
1604301600000|2020-11-02 07:20:00|24387.5|24382.5|24407.5|24402.5|24417|24412|24383.5|24378.5|959
1604301900000|2020-11-02 07:25:00|24406.5|24401.5|24405.5|24400.5|24414.5|24409.5|24393|24388|564
1604302200000|2020-11-02 07:30:00|24405|24400|24386.5|24381.5|24409.5|24404.5|24385|24380|697
1604302500000|2020-11-02 07:35:00|24386|24381|24394.5|24389.5|24405.5|24400.5|24382.5|24377.5|791
1604302800000|2020-11-02 07:40:00|24394|24389|24383|24378|24403|24398|24376.5|24371.5|640
1604303100000|2020-11-02 07:45:00|24382.5|24377.5|24419|24414|24424.5|24419.5|24380.5|24375.5|985
1604303400000|2020-11-02 07:50:00|24418|24413|24403.5|24398.5|24421.5|24416.5|24402.5|24397.5|637
1604303700000|2020-11-02 07:55:00|24403|24398|24428|24423|24428.5|24423.5|24392|24387|1339
1604304000000|2020-11-02 08:00:00|24428.5|24423.5|24389.5|24384.5|24428.5|24423.5|24387.5|24382.5|1624
1604304300000|2020-11-02 08:05:00|24390|24385|24422|24417|24439|24434|24390|24385|1470
1604304600000|2020-11-02 08:10:00|24421.5|24416.5|24378.5|24373.5|24432.5|24427.5|24364.5|24359.5|1999
1604304900000|2020-11-02 08:15:00|24379.5|24374.5|24353.5|24348.5|24384.5|24379.5|24351|24346|1776
1604305200000|2020-11-02 08:20:00|24352.5|24347.5|24362|24357|24362|24357|24337.5|24332.5|831
1604305500000|2020-11-02 08:25:00|24361|24356|24352|24347|24369.5|24364.5|24346.5|24341.5|1061
1604305800000|2020-11-02 08:30:00|24359.6|24329.6|24372.2|24342.2|24386.9|24356.9|24353|24323|0
1604306100000|2020-11-02 08:35:00|24372.8|24342.8|24371.2|24341.2|24391.7|24361.7|24354.1|24324.1|0
1604306400000|2020-11-02 08:40:00|24370.6|24340.6|24398.9|24368.9|24402.8|24372.8|24361.6|24331.6|0
1604306700000|2020-11-02 08:45:00|24398.3|24368.3|24421.9|24391.9|24429.3|24399.3|24393.5|24363.5|0
1604307000000|2020-11-02 08:50:00|24424|24394|24434.2|24404.2|24442.7|24412.7|24419.6|24389.6|0
1604307300000|2020-11-02 08:55:00|24434.6|24404.6|24471.8|24441.8|24471.8|24441.8|24423.7|24393.7|0
1604307600000|2020-11-02 09:00:00|24470.5|24440.5|24508.1|24478.1|24515.3|24485.3|24458.9|24428.9|0
1604307900000|2020-11-02 09:05:00|24511.1|24481.1|24495.7|24465.7|24514.4|24484.4|24483.5|24453.5|0
1604308200000|2020-11-02 09:10:00|24489.7|24459.7|24491.2|24461.2|24497.4|24467.4|24476.8|24446.8|0
1604308500000|2020-11-02 09:15:00|24423|24415|24446.5|24438.5|24456.5|24448.5|24400|24392|1102
1604308800000|2020-11-02 09:20:00|24446|24438|24449.5|24441.5|24460.5|24452.5|24435.5|24427.5|323
1604309100000|2020-11-02 09:25:00|24449|24441|24462.5|24454.5|24465.5|24457.5|24449|24441|240
1604309400000|2020-11-02 09:30:00|24462|24454|24482.5|24474.5|24498.5|24490.5|24455.5|24447.5|340
1604309700000|2020-11-02 09:35:00|24483.5|24475.5|24469.5|24461.5|24489.5|24481.5|24466|24458|203
1604310000000|2020-11-02 09:40:00|24470|24462|24469.5|24461.5|24473.5|24465.5|24456|24448|201
1604310300000|2020-11-02 09:45:00|24470|24462|24455.5|24447.5|24470.5|24462.5|24453|24445|113
1604310600000|2020-11-02 09:50:00|24456|24448|24464|24456|24469|24461|24454.5|24446.5|78
1604310900000|2020-11-02 09:55:00|24464.5|24456.5|24459.5|24451.5|24467|24459|24454|24446|99
1604311200000|2020-11-02 10:00:00|24460|24452|24483.5|24475.5|24484|24476|24458|24450|221
1604311500000|2020-11-02 10:05:00|24484|24476|24474.5|24466.5|24488|24480|24472.5|24464.5|237
1604311800000|2020-11-02 10:10:00|24475|24467|24476|24468|24489|24481|24472.5|24464.5|153
1604312100000|2020-11-02 10:15:00|24476.5|24468.5|24485.5|24477.5|24487.5|24479.5|24464|24456|152
1604312400000|2020-11-02 10:20:00|24484|24476|24494|24486|24497.5|24489.5|24483.5|24475.5|209
1604312700000|2020-11-02 10:25:00|24495|24487|24509|24501|24514.5|24506.5|24492|24484|254
1604313000000|2020-11-02 10:30:00|24508.5|24500.5|24505.5|24497.5|24512|24504|24502.5|24494.5|166
1604313300000|2020-11-02 10:35:00|24505|24497|24516.5|24508.5|24519|24511|24503.5|24495.5|197
1604313600000|2020-11-02 10:40:00|24517|24509|24510.5|24502.5|24526.5|24518.5|24509|24501|111
1604313900000|2020-11-02 10:45:00|24509.5|24501.5|24526.5|24518.5|24528|24520|24508.5|24500.5|138
1604314200000|2020-11-02 10:50:00|24527|24519|24534.5|24526.5|24537|24529|24510|24502|248
1604314500000|2020-11-02 10:55:00|24535|24527|24540|24532|24557|24549|24535|24527|265
1604314800000|2020-11-02 11:00:00|24539.5|24531.5|24531|24523|24545|24537|24531|24523|143
1604315100000|2020-11-02 11:05:00|24531.5|24523.5|24527|24519|24537|24529|24524|24516|112
1604315400000|2020-11-02 11:10:00|24527.5|24519.5|24532.5|24524.5|24535|24527|24527|24519|101
1604315700000|2020-11-02 11:15:00|24533|24525|24537.5|24529.5|24538.5|24530.5|24528|24520|109
1604316000000|2020-11-02 11:20:00|24537|24529|24560.5|24552.5|24563|24555|24535|24527|137
1604316300000|2020-11-02 11:25:00|24560|24552|24545.5|24537.5|24562|24554|24543|24535|156
1604316600000|2020-11-02 11:30:00|24546|24538|24553|24545|24561.5|24553.5|24545.5|24537.5|129
1604316900000|2020-11-02 11:35:00|24554|24546|24560.5|24552.5|24570|24562|24545|24537|200
1604317200000|2020-11-02 11:40:00|24560|24552|24554|24546|24560.5|24552.5|24547|24539|187
1604317500000|2020-11-02 11:45:00|24554.5|24546.5|24545.5|24537.5|24556.5|24548.5|24540.5|24532.5|140
1604317800000|2020-11-02 11:50:00|24546|24538|24545.5|24537.5|24553|24545|24545|24537|61
1604318100000|2020-11-02 11:55:00|24546|24538|24550.5|24542.5|24555|24547|24544.5|24536.5|64
1604318400000|2020-11-02 12:00:00|24550|24542|24538|24530|24563.5|24555.5|24536|24528|175
1604318700000|2020-11-02 12:05:00|24538.5|24530.5|24544|24536|24547|24539|24538.5|24530.5|86
1604319000000|2020-11-02 12:10:00|24543.5|24535.5|24559.5|24551.5|24559.5|24551.5|24543.5|24535.5|98
1604319300000|2020-11-02 12:15:00|24558.5|24550.5|24552|24544|24560|24552|24546.5|24538.5|98
1604319600000|2020-11-02 12:20:00|24551.5|24543.5|24539.5|24531.5|24552|24544|24537.5|24529.5|127
1604319900000|2020-11-02 12:25:00|24539|24531|24532.5|24524.5|24546|24538|24532.5|24524.5|106
1604320200000|2020-11-02 12:30:00|24533|24525|24535.5|24527.5|24539|24531|24528|24520|107
1604320500000|2020-11-02 12:35:00|24535|24527|24532|24524|24538.5|24530.5|24526|24518|82
1604320800000|2020-11-02 12:40:00|24531.5|24523.5|24537.5|24529.5|24538|24530|24525.5|24517.5|84
1604321100000|2020-11-02 12:45:00|24537|24529|24532|24524|24539|24531|24531.5|24523.5|48
1604321400000|2020-11-02 12:50:00|24531.5|24523.5|24523|24515|24534|24526|24518|24510|134
1604321700000|2020-11-02 12:55:00|24523.5|24515.5|24525|24517|24530|24522|24521.5|24513.5|85
1604322000000|2020-11-02 13:00:00|24524.5|24516.5|24529|24521|24536.5|24528.5|24523|24515|69
1604322300000|2020-11-02 13:05:00|24528.5|24520.5|24530|24522|24532|24524|24520|24512|59
1604322600000|2020-11-02 13:10:00|24529.5|24521.5|24539|24531|24541|24533|24528.5|24520.5|107
1604322900000|2020-11-02 13:15:00|24538.5|24530.5|24549|24541|24549|24541|24535|24527|108
1604323200000|2020-11-02 13:20:00|24549.5|24541.5|24549|24541|24554.5|24546.5|24543|24535|122
1604323500000|2020-11-02 13:25:00|24549.5|24541.5|24551|24543|24556|24548|24543.5|24535.5|92
1604323800000|2020-11-02 13:30:00|24551.5|24543.5|24552|24544|24558|24550|24550.5|24542.5|84
1604324100000|2020-11-02 13:35:00|24551.5|24543.5|24546|24538|24552.5|24544.5|24539|24531|96
1604324400000|2020-11-02 13:40:00|24545.5|24537.5|24544|24536|24547.5|24539.5|24539|24531|86
1604324700000|2020-11-02 13:45:00|24543.5|24535.5|24535.5|24527.5|24547.5|24539.5|24533|24525|136
1604325000000|2020-11-02 13:50:00|24535|24527|24538|24530|24542.5|24534.5|24535|24527|62
1604325300000|2020-11-02 13:55:00|24538.5|24530.5|24543.5|24535.5|24547|24539|24536|24528|92
1604325600000|2020-11-02 14:00:00|24544.5|24536.5|24532|24524|24547|24539|24523.5|24515.5|146
1604325900000|2020-11-02 14:05:00|24531.5|24523.5|24534.5|24526.5|24540|24532|24530|24522|133
1604326200000|2020-11-02 14:10:00|24533.5|24525.5|24544|24536|24549.5|24541.5|24533|24525|188
1604326500000|2020-11-02 14:15:00|24544.5|24536.5|24550|24542|24553|24545|24543.5|24535.5|94
1604326800000|2020-11-02 14:20:00|24549.5|24541.5|24538|24530|24552|24544|24534.5|24526.5|77
1604327100000|2020-11-02 14:25:00|24537.5|24529.5|24534.5|24526.5|24545.5|24537.5|24531|24523|72
1604327400000|2020-11-02 14:30:00|24535|24527|24482.5|24474.5|24546.5|24538.5|24481|24473|754
1604327700000|2020-11-02 14:35:00|24481.5|24473.5|24507|24499|24513|24505|24480.5|24472.5|449
1604328000000|2020-11-02 14:40:00|24508.5|24500.5|24502|24494|24510|24502|24496|24488|209
1604328300000|2020-11-02 14:45:00|24502.5|24494.5|24518|24510|24525.5|24517.5|24502.5|24494.5|278
1604328600000|2020-11-02 14:50:00|24517.5|24509.5|24528|24520|24536|24528|24513.5|24505.5|261
1604328900000|2020-11-02 14:55:00|24529|24521|24528.5|24520.5|24539.5|24531.5|24524|24516|129
1604329200000|2020-11-02 15:00:00|24529|24521|24527|24519|24555|24547|24520.5|24512.5|328
1604329500000|2020-11-02 15:05:00|24525|24517|24515.5|24507.5|24529.5|24521.5|24511|24503|186
1604329800000|2020-11-02 15:10:00|24516|24508|24509|24501|24526|24518|24507.5|24499.5|158
1604330100000|2020-11-02 15:15:00|24507|24499|24513|24505|24523.5|24515.5|24496.5|24488.5|314
1604330400000|2020-11-02 15:20:00|24512|24504|24497.5|24489.5|24512|24504|24496|24488|295
1604330700000|2020-11-02 15:25:00|24497|24489|24499|24491|24509.5|24501.5|24491|24483|227
1604331000000|2020-11-02 15:30:00|24498.5|24490.5|24492|24484|24502|24494|24489|24481|207
1604331300000|2020-11-02 15:35:00|24492.5|24484.5|24481|24473|24493|24485|24473.5|24465.5|280
1604331600000|2020-11-02 15:40:00|24480.5|24472.5|24477|24469|24487|24479|24473.5|24465.5|315
1604331900000|2020-11-02 15:45:00|24476.5|24468.5|24484.5|24476.5|24486|24478|24476|24468|166
1604332200000|2020-11-02 15:50:00|24484|24476|24489|24481|24489|24481|24468.5|24460.5|180
1604332500000|2020-11-02 15:55:00|24488.5|24480.5|24478.5|24470.5|24493.5|24485.5|24476|24468|196
1604332800000|2020-11-02 16:00:00|24478|24470|24488.5|24480.5|24494|24486|24475.5|24467.5|154
1604333100000|2020-11-02 16:05:00|24488|24480|24483.5|24475.5|24491|24483|24478|24470|145
1604333400000|2020-11-02 16:10:00|24484|24476|24477|24469|24489.5|24481.5|24467|24459|80
1604333700000|2020-11-02 16:15:00|24476.5|24468.5|24466.5|24458.5|24476.5|24468.5|24458.5|24450.5|136
1604334000000|2020-11-02 16:20:00|24466|24458|24475|24467|24477.5|24469.5|24458.5|24450.5|155
1604334300000|2020-11-02 16:25:00|24475.5|24467.5|24490|24482|24495.5|24487.5|24471|24463|237
1604334600000|2020-11-02 16:30:00|24491.5|24483.5|24485|24477|24494|24486|24478|24470|153
1604334900000|2020-11-02 16:35:00|24486|24478|24470.5|24462.5|24487|24479|24467.5|24459.5|157
1604335200000|2020-11-02 16:40:00|24473|24465|24477|24469|24484|24476|24470.5|24462.5|194
1604335500000|2020-11-02 16:45:00|24476.5|24468.5|24473|24465|24480|24472|24472.5|24464.5|121
1604335800000|2020-11-02 16:50:00|24472.5|24464.5|24478.5|24470.5|24480.5|24472.5|24468.5|24460.5|91
1604336100000|2020-11-02 16:55:00|24479|24471|24469|24461|24484|24476|24468|24460|130
1604336400000|2020-11-02 17:00:00|24468.5|24460.5|24465|24457|24473|24465|24461.5|24453.5|138
1604336700000|2020-11-02 17:05:00|24465.5|24457.5|24470.5|24462.5|24473|24465|24461.5|24453.5|115
1604337000000|2020-11-02 17:10:00|24470|24462|24460|24452|24475.5|24467.5|24456|24448|145
1604337300000|2020-11-02 17:15:00|24460.5|24452.5|24446|24438|24465|24457|24445.5|24437.5|216
1604337600000|2020-11-02 17:20:00|24446.5|24438.5|24454.5|24446.5|24455|24447|24443.5|24435.5|150
1604337900000|2020-11-02 17:25:00|24454|24446|24466|24458|24467|24459|24449|24441|155
1604338200000|2020-11-02 17:30:00|24465.5|24457.5|24447|24439|24465.5|24457.5|24443.5|24435.5|82
1604338500000|2020-11-02 17:35:00|24447.5|24439.5|24450|24442|24458|24450|24443.5|24435.5|76
1604338800000|2020-11-02 17:40:00|24451|24443|24443|24435|24453.5|24445.5|24442.5|24434.5|86
1604339100000|2020-11-02 17:45:00|24443.5|24435.5|24442|24434|24447.5|24439.5|24437.5|24429.5|101
1604339400000|2020-11-02 17:50:00|24441.5|24433.5|24454.5|24446.5|24458.5|24450.5|24438|24430|99
1604339700000|2020-11-02 17:55:00|24455|24447|24445|24437|24459|24451|24442.5|24434.5|100
1604340000000|2020-11-02 18:00:00|24446|24438|24441.5|24433.5|24446.5|24438.5|24428.5|24420.5|128
1604340300000|2020-11-02 18:05:00|24442|24434|24434|24426|24443|24435|24428.5|24420.5|59
1604340600000|2020-11-02 18:10:00|24434.5|24426.5|24434|24426|24438.5|24430.5|24430.5|24422.5|68
1604340900000|2020-11-02 18:15:00|24433.5|24425.5|24425|24417|24436|24428|24420.5|24412.5|90
1604341200000|2020-11-02 18:20:00|24425.5|24417.5|24425|24417|24437|24429|24418.5|24410.5|156
1604341500000|2020-11-02 18:25:00|24425.5|24417.5|24440.5|24432.5|24441.5|24433.5|24422|24414|55
1604341800000|2020-11-02 18:30:00|24440|24432|24444|24436|24444.5|24436.5|24435|24427|62
1604342100000|2020-11-02 18:35:00|24443.5|24435.5|24437|24429|24446|24438|24429|24421|64
1604342400000|2020-11-02 18:40:00|24437.5|24429.5|24440|24432|24446.5|24438.5|24433.5|24425.5|62
1604342700000|2020-11-02 18:45:00|24440.5|24432.5|24437|24429|24446|24438|24433.5|24425.5|96
1604343000000|2020-11-02 18:50:00|24436|24428|24414.5|24406.5|24441|24433|24413|24405|147
1604343300000|2020-11-02 18:55:00|24414|24406|24396.4|24366.4|24425|24417|24396.1|24366.1|78
1604343600000|2020-11-02 19:00:00|24396.1|24366.1|24407.7|24377.7|24408|24378|24393.5|24363.5|0
1604343900000|2020-11-02 19:05:00|24407.5|24377.5|24415.6|24385.6|24421.8|24391.8|24404.6|24374.6|0
1604344200000|2020-11-02 19:10:00|24415.8|24385.8|24424.1|24394.1|24434.8|24404.8|24412.4|24382.4|0
1604344500000|2020-11-02 19:15:00|24423.6|24393.6|24429.1|24399.1|24431.5|24401.5|24415.8|24385.8|0
1604344800000|2020-11-02 19:20:00|24428.8|24398.8|24479.2|24449.2|24479.6|24449.6|24426.9|24396.9|0
1604345100000|2020-11-02 19:25:00|24478.9|24448.9|24496.2|24466.2|24496.2|24466.2|24474.1|24444.1|0
1604345400000|2020-11-02 19:30:00|24496.5|24466.5|24486.5|24456.5|24500.4|24470.4|24480.8|24450.8|0
1604345700000|2020-11-02 19:35:00|24486.8|24456.8|24493.2|24463.2|24500.2|24470.2|24486.5|24456.5|0
1604346000000|2020-11-02 19:40:00|24493|24463|24499.6|24469.6|24501.5|24471.5|24491.1|24461.1|0
1604346300000|2020-11-02 19:45:00|24499.4|24469.4|24509.7|24479.7|24532.8|24502.8|24498.6|24468.6|0
1604346600000|2020-11-02 19:50:00|24510.2|24480.2|24492.8|24462.8|24515.6|24485.6|24491.4|24461.4|0
1604346900000|2020-11-02 19:55:00|24493|24463|24500.8|24470.8|24500.8|24470.8|24483.9|24453.9|0
1604347200000|2020-11-02 20:00:00|24500.5|24470.5|24523.6|24493.6|24526.8|24496.8|24499.5|24469.5|0
1604347500000|2020-11-02 20:05:00|24523.8|24493.8|24511.2|24481.2|24523.8|24493.8|24508.5|24478.5|0
1604347800000|2020-11-02 20:10:00|24511.4|24481.4|24515.9|24485.9|24528.9|24498.9|24510.6|24480.6|0
1604348100000|2020-11-02 20:15:00|24517|24487|24535.7|24505.7|24542.5|24512.5|24517|24487|0
1604348400000|2020-11-02 20:20:00|24536|24506|24539.9|24509.9|24541.9|24511.9|24533.1|24503.1|0
1604348700000|2020-11-02 20:25:00|24539.1|24509.1|24526.1|24496.1|24540|24510|24521.5|24491.5|0
1604349000000|2020-11-02 20:30:00|24526.6|24496.6|24517.3|24487.3|24551.9|24521.9|24517|24487|0
1604349300000|2020-11-02 20:35:00|24517.2|24487.2|24508.3|24478.3|24522.7|24492.7|24504.2|24474.2|0
1604349600000|2020-11-02 20:40:00|24508.8|24478.8|24484.5|24454.5|24509.3|24479.3|24484.5|24454.5|0
1604349900000|2020-11-02 20:45:00|24484.6|24454.6|24514.1|24484.1|24518.3|24488.3|24484.2|24454.2|0
1604350200000|2020-11-02 20:50:00|24516.5|24486.5|24525.9|24495.9|24530|24500|24507|24477|0
1604350500000|2020-11-02 20:55:00|24526.4|24496.4|24558.1|24528.1|24564.2|24534.2|24510.7|24480.7|0
1604350800000|2020-11-02 21:00:00|24556.8|24526.8|24573.7|24543.7|24582.7|24552.7|24540.8|24510.8|0
1604351100000|2020-11-02 21:05:00|24572.4|24542.4|24560.3|24530.3|24581.5|24551.5|24559|24529|0
1604351400000|2020-11-02 21:10:00|24562.9|24532.9|24548|24518|24562.9|24532.9|24543.6|24513.6|0
1604351700000|2020-11-02 21:15:00|24550.7|24520.7|24549.9|24519.9|24551.4|24521.4|24547.1|24517.1|0
1604352000000|2020-11-02 21:20:00|24549.5|24519.5|24549.9|24519.9|24550.3|24520.3|24548.8|24518.8|0
1604352300000|2020-11-02 21:25:00|24549.4|24519.4|24545.7|24515.7|24549.4|24519.4|24544.4|24514.4|0
1604352600000|2020-11-02 21:30:00|24545.5|24515.5|24558.5|24528.5|24559.8|24529.8|24536.4|24506.4|0
1604352900000|2020-11-02 21:35:00|24559.8|24529.8|24566.3|24536.3|24567.6|24537.6|24557.2|24527.2|0
1604353200000|2020-11-02 21:40:00|24567.6|24537.6|24570.2|24540.2|24571.5|24541.5|24558.5|24528.5|0
1604353500000|2020-11-02 21:45:00|24568.9|24538.9|24570.2|24540.2|24578|24548|24568.9|24538.9|0
1604353800000|2020-11-02 21:50:00|24568.9|24538.9|24570|24540|24570.2|24540.2|24564.8|24534.8|0
1604354100000|2020-11-02 21:55:00|24568.7|24538.7|24567.6|24537.6|24570|24540|24563.5|24533.5|0
1604354400000|2020-11-02 22:00:00|24566.4|24536.4|24568.5|24538.5|24569.7|24539.7|24565.7|24535.7|0
1604354700000|2020-11-02 22:05:00|24568.3|24538.3|24567.4|24537.4|24568.5|24538.5|24567.4|24537.4|0
1604355000000|2020-11-02 22:10:00|24567.7|24537.7|24565.9|24535.9|24568.7|24538.7|24565.5|24535.5|0
1604355300000|2020-11-02 22:15:00|24565.5|24535.5|24564.5|24534.5|24566.5|24536.5|24564.2|24534.2|0
1604355600000|2020-11-02 22:20:00|24564.8|24534.8|24566.6|24536.6|24568.8|24538.8|24563|24533|0
1604355900000|2020-11-02 22:25:00|24566.3|24536.3|24568.6|24538.6|24569.2|24539.2|24566.3|24536.3|0
1604356200000|2020-11-02 22:30:00|24568.4|24538.4|24566.3|24536.3|24568.8|24538.8|24566.3|24536.3|0
1604356500000|2020-11-02 22:35:00|24566.2|24536.2|24567.3|24537.3|24568.1|24538.1|24565.6|24535.6|0
1604356800000|2020-11-02 22:40:00|24568.1|24538.1|24567.7|24537.7|24568.6|24538.6|24567.3|24537.3|0
1604357100000|2020-11-02 22:45:00|24568.4|24538.4|24568.2|24538.2|24569|24539|24567.5|24537.5|0
1604357400000|2020-11-02 22:50:00|24568.4|24538.4|24569.4|24539.4|24571.1|24541.1|24567.5|24537.5|0
1604357700000|2020-11-02 22:55:00|24570.9|24540.9|24570.7|24540.7|24572.8|24542.8|24569.2|24539.2|0
1604358000000|2020-11-02 23:00:00|24571.9|24541.9|24590.7|24560.7|24593.3|24563.3|24557.6|24527.6|0
1604358300000|2020-11-02 23:05:00|24590.9|24560.9|24590.1|24560.1|24595.1|24565.1|24584.6|24554.6|0
1604358600000|2020-11-02 23:10:00|24590.8|24560.8|24588.5|24558.5|24591.4|24561.4|24584.9|24554.9|0
1604358900000|2020-11-02 23:15:00|24587.8|24557.8|24602|24572|24603.3|24573.3|24581.3|24551.3|0
1604359200000|2020-11-02 23:20:00|24603.3|24573.3|24642.5|24612.5|24644.3|24614.3|24600.7|24570.7|0
1604359500000|2020-11-02 23:25:00|24643.8|24613.8|24683.3|24653.3|24690.2|24660.2|24638.9|24608.9|0
1604359800000|2020-11-02 23:30:00|24684.6|24654.6|24665.3|24635.3|24687.3|24657.3|24653.2|24623.2|0
1604360100000|2020-11-02 23:35:00|24665|24635|24658.9|24628.9|24672.1|24642.1|24655.2|24625.2|0
1604360400000|2020-11-02 23:40:00|24659.5|24629.5|24655.2|24625.2|24661.5|24631.5|24652.7|24622.7|0
1604360700000|2020-11-02 23:45:00|24655.8|24625.8|24648.8|24618.8|24658.4|24628.4|24644.9|24614.9|0
1604361000000|2020-11-02 23:50:00|24649.5|24619.5|24649.9|24619.9|24654.7|24624.7|24646|24616|0
1604361300000|2020-11-02 23:55:00|24649.2|24619.2|24648.2|24618.2|24649.9|24619.9|24645.3|24615.3|0
1604361600000|2020-11-03 00:00:00|24649.5|24619.5|24651.9|24621.9|24660.6|24630.6|24646.6|24616.6|0
1604361900000|2020-11-03 00:05:00|24651.3|24621.3|24629.9|24599.9|24652.6|24622.6|24620.8|24590.8|0
1604362200000|2020-11-03 00:10:00|24631.2|24601.2|24629.6|24599.6|24634.1|24604.1|24616.8|24586.8|0
1604362500000|2020-11-03 00:15:00|24630.2|24600.2|24638.8|24608.8|24650.2|24620.2|24628.9|24598.9|0
1604362800000|2020-11-03 00:20:00|24636.8|24606.8|24642|24612|24643|24613|24630.7|24600.7|0
1604363100000|2020-11-03 00:25:00|24642.3|24612.3|24676.8|24646.8|24677.4|24647.4|24642|24612|0
1604363400000|2020-11-03 00:30:00|24676.4|24646.4|24659.2|24629.2|24680.5|24650.5|24659.1|24629.1|0
1604363700000|2020-11-03 00:35:00|24659.6|24629.6|24651|24621|24664.6|24634.6|24647.4|24617.4|0
1604364000000|2020-11-03 00:40:00|24650.6|24620.6|24653.1|24623.1|24658.3|24628.3|24642.8|24612.8|0
1604364300000|2020-11-03 00:45:00|24653.4|24623.4|24646.5|24616.5|24657.8|24627.8|24645.2|24615.2|0
1604364600000|2020-11-03 00:50:00|24636.5|24606.5|24633.5|24603.5|24636.5|24606.5|24629.6|24599.6|0
1604364900000|2020-11-03 00:55:00|24633.8|24603.8|24631.8|24601.8|24647.5|24617.5|24631.2|24601.2|0
1604365200000|2020-11-03 01:00:00|24631.2|24601.2|24592.9|24562.9|24631.2|24601.2|24588.2|24558.2|0
1604365500000|2020-11-03 01:05:00|24593.6|24563.6|24613.9|24583.9|24633.9|24603.9|24588.9|24558.9|0
1604365800000|2020-11-03 01:10:00|24611.9|24581.9|24615.9|24585.9|24621.3|24591.3|24605.9|24575.9|0
1604366100000|2020-11-03 01:15:00|24623.9|24593.9|24636.2|24631.2|24678.7|24673.7|24621.7|24593.9|3156
1604366400000|2020-11-03 01:20:00|24636.7|24631.7|24666.7|24661.7|24673.2|24668.2|24626.2|24621.2|1599
1604366700000|2020-11-03 01:25:00|24666.2|24661.2|24660.7|24655.7|24689.7|24684.7|24645.2|24640.2|1367
1604367000000|2020-11-03 01:30:00|24660.2|24655.2|24802.7|24797.7|24851.7|24846.7|24652.7|24647.7|9016
1604367300000|2020-11-03 01:35:00|24801.7|24796.7|24810.7|24805.7|24811.2|24806.2|24776.7|24771.7|2783
1604367600000|2020-11-03 01:40:00|24810.2|24805.2|24805.2|24800.2|24829.2|24824.2|24792.2|24787.2|2593
1604367900000|2020-11-03 01:45:00|24804.2|24799.2|24810.2|24805.2|24810.7|24805.7|24763.7|24758.7|3183
1604368200000|2020-11-03 01:50:00|24811.2|24806.2|24834.2|24829.2|24839.2|24834.2|24797.7|24792.7|3684
1604368500000|2020-11-03 01:55:00|24834.7|24829.7|24862.7|24857.7|24897.2|24892.2|24827.2|24822.2|4657
1604368800000|2020-11-03 02:00:00|24860.7|24855.7|24844.2|24839.2|24863.7|24858.7|24838.2|24833.2|1902
1604369100000|2020-11-03 02:05:00|24844.7|24839.7|24859.7|24854.7|24868.7|24863.7|24838.7|24833.7|1538
1604369400000|2020-11-03 02:10:00|24861.2|24856.2|24834.2|24829.2|24867.7|24862.7|24822.7|24817.7|1563
1604369700000|2020-11-03 02:15:00|24833.7|24828.7|24830.7|24825.7|24852.7|24847.7|24823.7|24818.7|1395
1604370000000|2020-11-03 02:20:00|24831.2|24826.2|24854.2|24849.2|24868.7|24863.7|24828.7|24823.7|1680
1604370300000|2020-11-03 02:25:00|24854.7|24849.7|24873.2|24868.2|24876.7|24871.7|24852.7|24847.7|1415
1604370600000|2020-11-03 02:30:00|24873.7|24868.7|24887.7|24882.7|24893.7|24888.7|24869.2|24864.2|2051
1604370900000|2020-11-03 02:35:00|24889.7|24884.7|24897.7|24892.7|24901.2|24896.2|24872.2|24867.2|2375
1604371200000|2020-11-03 02:40:00|24898.7|24893.7|24925.7|24920.7|24938.7|24933.7|24892.2|24887.2|2615
1604371500000|2020-11-03 02:45:00|24924.2|24919.2|24925.2|24920.2|24942.7|24937.7|24915.2|24910.2|1715
1604371800000|2020-11-03 02:50:00|24924.2|24919.2|24956.7|24951.7|24963.7|24958.7|24917.7|24912.7|2163
1604372100000|2020-11-03 02:55:00|24957.2|24952.2|25004.7|24999.7|25037.7|25032.7|24946.7|24941.7|6309
1604372400000|2020-11-03 03:00:00|25005.7|25000.7|24932.7|24927.7|25013.2|25008.2|24931.2|24926.2|2339
1604372700000|2020-11-03 03:05:00|24933.2|24928.2|24921.7|24916.7|24959.7|24954.7|24911.7|24906.7|2014
1604373000000|2020-11-03 03:10:00|24922.7|24917.7|24910.2|24905.2|24932.2|24927.2|24902.7|24897.7|1580
1604373300000|2020-11-03 03:15:00|24909.7|24904.7|24915.2|24910.2|24932.2|24927.2|24909.7|24904.7|972
1604373600000|2020-11-03 03:20:00|24915.7|24910.7|24895.7|24890.7|24915.7|24910.7|24888.7|24883.7|1716
1604373900000|2020-11-03 03:25:00|24894.7|24889.7|24903.7|24898.7|24908.2|24903.2|24887.7|24882.7|824
1604374200000|2020-11-03 03:30:00|24902.7|24897.7|24906.2|24901.2|24925.7|24920.7|24893.2|24888.2|964
1604374500000|2020-11-03 03:35:00|24906.7|24901.7|24920.2|24915.2|24926.2|24921.2|24903.7|24898.7|559
1604374800000|2020-11-03 03:40:00|24920.7|24915.7|24930.7|24925.7|24935.7|24930.7|24911.7|24906.7|668
1604375100000|2020-11-03 03:45:00|24930.2|24925.2|24921.7|24916.7|24940.7|24935.7|24918.7|24913.7|581
1604375400000|2020-11-03 03:50:00|24921.2|24916.2|24909.2|24904.2|24925.7|24920.7|24903.7|24898.7|628
1604375700000|2020-11-03 03:55:00|24906.7|24901.7|24916.2|24911.2|24923.2|24918.2|24905.7|24900.7|539
1604376000000|2020-11-03 04:00:00|24929.9|24899.9|24930.4|24900.4|24931.7|24901.7|24928.4|24898.4|0
1604376300000|2020-11-03 04:05:00|24931.1|24901.1|24910.6|24880.6|24931.6|24901.6|24909.9|24879.9|0
1604376600000|2020-11-03 04:10:00|24910.2|24880.2|24909.6|24879.6|24915|24885|24904.2|24874.2|0
1604376900000|2020-11-03 04:15:00|24908.2|24878.2|24905.5|24875.5|24912.8|24882.8|24898.8|24868.8|0
1604377200000|2020-11-03 04:20:00|24904.2|24874.2|24889.5|24859.5|24905|24875|24879.8|24849.8|0
1604377500000|2020-11-03 04:25:00|24887.9|24857.9|24895.7|24865.7|24896|24866|24887.9|24857.9|0
1604377800000|2020-11-03 04:30:00|24896.3|24866.3|24879.3|24849.3|24901.7|24871.7|24877.2|24847.2|0
1604378100000|2020-11-03 04:35:00|24878.9|24848.9|24883.4|24853.4|24884.2|24854.2|24876.1|24846.1|0
1604378400000|2020-11-03 04:40:00|24883.7|24853.7|24876.5|24846.5|24889.8|24859.8|24872.3|24842.3|0
1604378700000|2020-11-03 04:45:00|24878.6|24848.6|24878.1|24848.1|24880.9|24850.9|24868.1|24838.1|0
1604379000000|2020-11-03 04:50:00|24880.2|24850.2|24876.8|24846.8|24884.2|24854.2|24876.8|24846.8|0
1604379300000|2020-11-03 04:55:00|24877.1|24847.1|24882.8|24852.8|24885.5|24855.5|24868.8|24838.8|0
1604379600000|2020-11-03 05:00:00|24884.5|24854.5|24923.7|24918.7|24923.7|24918.7|24878.2|24854.5|2129
1604379900000|2020-11-03 05:05:00|24922.7|24917.7|24945.2|24940.2|24957.7|24952.7|24913.2|24908.2|1283
1604380200000|2020-11-03 05:10:00|24944.7|24939.7|24943.2|24938.2|24952.2|24947.2|24934.7|24929.7|647
1604380500000|2020-11-03 05:15:00|24943.7|24938.7|24937.7|24932.7|24949.7|24944.7|24927.2|24922.2|499
1604380800000|2020-11-03 05:20:00|24938.2|24933.2|24958.7|24953.7|24965.7|24960.7|24933.2|24928.2|683
1604381100000|2020-11-03 05:25:00|24960.7|24955.7|24980.2|24975.2|24986.7|24981.7|24955.2|24950.2|1038
1604381400000|2020-11-03 05:30:00|24980.7|24975.7|24964.7|24959.7|24989.2|24984.2|24958.2|24953.2|1060
1604381700000|2020-11-03 05:35:00|24965.2|24960.2|24965.7|24960.7|24971.2|24966.2|24959.7|24954.7|716
1604382000000|2020-11-03 05:40:00|24965.2|24960.2|24973.7|24968.7|24977.7|24972.7|24958.7|24953.7|533
1604382300000|2020-11-03 05:45:00|24973.2|24968.2|24942.2|24937.2|24978.7|24973.7|24936.7|24931.7|1090
1604382600000|2020-11-03 05:50:00|24941.7|24936.7|24958.2|24953.2|24960.7|24955.7|24941.7|24936.7|593
1604382900000|2020-11-03 05:55:00|24958.7|24953.7|24985.7|24980.7|24989.2|24984.2|24957.7|24952.7|1037
1604383200000|2020-11-03 06:00:00|24985.2|24980.2|25005.7|25000.7|25014.7|25009.7|24973.2|24968.2|1585
1604383500000|2020-11-03 06:05:00|25005.2|25000.2|25022.7|25017.7|25032.7|25027.7|24993.7|24988.7|1543
1604383800000|2020-11-03 06:10:00|25022.2|25017.2|25024.2|25019.2|25041.7|25036.7|25010.7|25005.7|1273
1604384100000|2020-11-03 06:15:00|25024.7|25019.7|25008.7|25003.7|25035.7|25030.7|25001.2|24996.2|1358
1604384400000|2020-11-03 06:20:00|25009.2|25004.2|25011.2|25006.2|25017.2|25012.2|24998.7|24993.7|725
1604384700000|2020-11-03 06:25:00|25010.7|25005.7|25014.7|25009.7|25030.7|25025.7|25004.2|24999.2|944
1604385000000|2020-11-03 06:30:00|25015.2|25010.2|25004.7|24999.7|25028.2|25023.2|25003.2|24998.2|648
1604385300000|2020-11-03 06:35:00|25005.7|25000.7|24996.7|24991.7|25017.2|25012.2|24993.7|24988.7|695
1604385600000|2020-11-03 06:40:00|24997.2|24992.2|24990.2|24985.2|25003.7|24998.7|24988.2|24983.2|633
1604385900000|2020-11-03 06:45:00|24989.7|24984.7|24990.7|24985.7|25004.2|24999.2|24988.2|24983.2|588
1604386200000|2020-11-03 06:50:00|24991.2|24986.2|24959.7|24954.7|24993.2|24988.2|24955.2|24950.2|973
1604386500000|2020-11-03 06:55:00|24959.2|24954.2|24943.7|24938.7|24959.2|24954.2|24932.2|24927.2|1207
1604386800000|2020-11-03 07:00:00|24943.2|24938.2|24928.7|24923.7|24950.2|24945.2|24927.2|24922.2|1145
1604387100000|2020-11-03 07:05:00|24926.7|24921.7|24924.7|24919.7|24926.7|24921.7|24903.7|24898.7|1299
1604387400000|2020-11-03 07:10:00|24924.2|24919.2|24934.7|24929.7|24940.2|24935.2|24922.2|24917.2|720
1604387700000|2020-11-03 07:15:00|24935.2|24930.2|24964.7|24959.7|24974.2|24969.2|24922.2|24917.2|1600
1604388000000|2020-11-03 07:20:00|24966.7|24961.7|24966.7|24961.7|24972.7|24967.7|24958.2|24953.2|687
1604388300000|2020-11-03 07:25:00|24966.2|24961.2|24967.7|24962.7|24971.7|24966.7|24958.7|24953.7|464
1604388600000|2020-11-03 07:30:00|24968.2|24963.2|24983.7|24978.7|24985.7|24980.7|24961.7|24956.7|822
1604388900000|2020-11-03 07:35:00|24984.2|24979.2|24982.2|24977.2|24998.7|24993.7|24979.2|24974.2|1048
1604389200000|2020-11-03 07:40:00|24981.7|24976.7|24977.7|24972.7|24983.7|24978.7|24972.7|24967.7|783
1604389500000|2020-11-03 07:45:00|24978.2|24973.2|24982.7|24977.7|24988.7|24983.7|24972.7|24967.7|940
1604389800000|2020-11-03 07:50:00|24982.2|24977.2|24977.2|24972.2|24989.2|24984.2|24973.7|24968.7|909
1604390100000|2020-11-03 07:55:00|24976.7|24971.7|24973.7|24968.7|24978.7|24973.7|24965.2|24960.2|1674
1604390400000|2020-11-03 08:00:00|24971.7|24966.7|24941.2|24936.2|24981.7|24976.7|24941.2|24936.2|2022
1604390700000|2020-11-03 08:05:00|24942.2|24937.2|24925.7|24920.7|24950.2|24945.2|24922.2|24917.2|1861
1604391000000|2020-11-03 08:10:00|24926.7|24921.7|24994.7|24989.7|24996.7|24991.7|24921.7|24916.7|1549
1604391300000|2020-11-03 08:15:00|24994.2|24989.2|25010.2|25005.2|25013.7|25008.7|24986.2|24981.2|1315
1604391600000|2020-11-03 08:20:00|25007.7|25002.7|25023.7|25018.7|25027.7|25022.7|24986.7|24981.7|1217
1604391900000|2020-11-03 08:25:00|25021.7|25016.7|25040.7|25035.7|25046.2|25041.2|25018.7|25013.7|1930
1604392200000|2020-11-03 08:30:00|25045.4|25015.4|25068.8|25038.8|25074|25044|25037.9|25007.9|1
1604392500000|2020-11-03 08:35:00|25064.7|25034.7|25163|25133|25163|25133|25054.5|25024.5|0
1604392800000|2020-11-03 08:40:00|25162.4|25132.4|25168.9|25138.9|25187.7|25157.7|25155.4|25125.4|0
1604393100000|2020-11-03 08:45:00|25168.6|25138.6|25171.2|25141.2|25187.8|25157.8|25158.7|25128.7|0
1604393400000|2020-11-03 08:50:00|25171.8|25141.8|25186.9|25156.9|25193.3|25163.3|25170.5|25140.5|0
1604393700000|2020-11-03 08:55:00|25188.2|25158.2|25098.7|25068.7|25193.7|25163.7|25095.6|25065.6|0
1604394000000|2020-11-03 09:00:00|25099.3|25069.3|25100.8|25070.8|25112.5|25082.5|25092.2|25062.2|0
1604394300000|2020-11-03 09:05:00|25100.4|25070.4|25095.3|25065.3|25102.8|25072.8|25089.1|25059.1|0
1604394600000|2020-11-03 09:10:00|25091.2|25061.2|25108.7|25078.7|25109.3|25079.3|25080.8|25050.8|0
1604394900000|2020-11-03 09:15:00|25077.7|25069.7|25087.2|25079.2|25090.2|25082.2|25043.2|25035.2|1132
1604395200000|2020-11-03 09:20:00|25087.7|25079.7|25103.2|25095.2|25105.2|25097.2|25087.2|25079.2|322
1604395500000|2020-11-03 09:25:00|25102.7|25094.7|25112.2|25104.2|25125.7|25117.7|25100.2|25092.2|444
1604395800000|2020-11-03 09:30:00|25112.7|25104.7|25130.2|25122.2|25134.7|25126.7|25104.7|25096.7|276
1604396100000|2020-11-03 09:35:00|25132.2|25124.2|25159.2|25151.2|25164.7|25156.7|25120.2|25112.2|487
1604396400000|2020-11-03 09:40:00|25158.7|25150.7|25155.7|25147.7|25167.7|25159.7|25152.2|25144.2|383
1604396700000|2020-11-03 09:45:00|25156.2|25148.2|25166.7|25158.7|25170.2|25162.2|25150.7|25142.7|242
1604397000000|2020-11-03 09:50:00|25167.2|25159.2|25164.2|25156.2|25168.2|25160.2|25155.2|25147.2|142
1604397300000|2020-11-03 09:55:00|25164.7|25156.7|25158.2|25150.2|25165.7|25157.7|25151.7|25143.7|122
1604397600000|2020-11-03 10:00:00|25160.2|25152.2|25136.7|25128.7|25160.7|25152.7|25134.7|25126.7|186
1604397900000|2020-11-03 10:05:00|25137.2|25129.2|25136.2|25128.2|25143.2|25135.2|25131.7|25123.7|142
1604398200000|2020-11-03 10:10:00|25135.2|25127.2|25144.2|25136.2|25150.7|25142.7|25133.2|25125.2|188
1604398500000|2020-11-03 10:15:00|25143.7|25135.7|25147.2|25139.2|25155.7|25147.7|25142.2|25134.2|193
1604398800000|2020-11-03 10:20:00|25146.7|25138.7|25140.2|25132.2|25149.2|25141.2|25138.2|25130.2|85
1604399100000|2020-11-03 10:25:00|25140.7|25132.7|25158.2|25150.2|25159.2|25151.2|25140.2|25132.2|188
1604399400000|2020-11-03 10:30:00|25157.7|25149.7|25152.2|25144.2|25166.2|25158.2|25151.7|25143.7|184
1604399700000|2020-11-03 10:35:00|25151.7|25143.7|25144.7|25136.7|25151.7|25143.7|25141.7|25133.7|107
1604400000000|2020-11-03 10:40:00|25145.7|25137.7|25123.7|25115.7|25146.2|25138.2|25121.7|25113.7|188
1604400300000|2020-11-03 10:45:00|25124.7|25116.7|25111.7|25103.7|25125.7|25117.7|25109.2|25101.2|198
1604400600000|2020-11-03 10:50:00|25111.2|25103.2|25115.2|25107.2|25115.7|25107.7|25107.7|25099.7|194
1604400900000|2020-11-03 10:55:00|25114.7|25106.7|25104.7|25096.7|25116.2|25108.2|25098.7|25090.7|184
1604401200000|2020-11-03 11:00:00|25104.2|25096.2|25118.2|25110.2|25123.7|25115.7|25101.7|25093.7|134
1604401500000|2020-11-03 11:05:00|25118.7|25110.7|25124.2|25116.2|25130.7|25122.7|25113.7|25105.7|147
1604401800000|2020-11-03 11:10:00|25123.7|25115.7|25117.7|25109.7|25126.7|25118.7|25111.7|25103.7|107
1604402100000|2020-11-03 11:15:00|25118.2|25110.2|25116.2|25108.2|25123.2|25115.2|25108.2|25100.2|97
1604402400000|2020-11-03 11:20:00|25115.7|25107.7|25122.2|25114.2|25129.2|25121.2|25115.7|25107.7|113
1604402700000|2020-11-03 11:25:00|25121.7|25113.7|25117.2|25109.2|25128.2|25120.2|25116.7|25108.7|101
1604403000000|2020-11-03 11:30:00|25117.7|25109.7|25113.7|25105.7|25121.7|25113.7|25113.7|25105.7|150
1604403300000|2020-11-03 11:35:00|25113.2|25105.2|25116.2|25108.2|25119.2|25111.2|25108.7|25100.7|206
1604403600000|2020-11-03 11:40:00|25116.7|25108.7|25107.7|25099.7|25118.2|25110.2|25106.7|25098.7|141
1604403900000|2020-11-03 11:45:00|25108.2|25100.2|25114.7|25106.7|25115.7|25107.7|25105.2|25097.2|111
1604404200000|2020-11-03 11:50:00|25115.2|25107.2|25118.2|25110.2|25120.2|25112.2|25113.2|25105.2|89
1604404500000|2020-11-03 11:55:00|25117.7|25109.7|25127.2|25119.2|25133.2|25125.2|25112.2|25104.2|192
1604404800000|2020-11-03 12:00:00|25125.2|25117.2|25135.2|25127.2|25135.7|25127.7|25121.7|25113.7|132
1604405100000|2020-11-03 12:05:00|25135.7|25127.7|25118.7|25110.7|25136.2|25128.2|25117.2|25109.2|90
1604405400000|2020-11-03 12:10:00|25119.7|25111.7|25118.2|25110.2|25127.2|25119.2|25116.7|25108.7|67
1604405700000|2020-11-03 12:15:00|25117.7|25109.7|25106.2|25098.2|25118.7|25110.7|25105.2|25097.2|105
1604406000000|2020-11-03 12:20:00|25105.7|25097.7|25114.2|25106.2|25121.7|25113.7|25105.7|25097.7|96
1604406300000|2020-11-03 12:25:00|25113.7|25105.7|25122.2|25114.2|25128.2|25120.2|25112.7|25104.7|144
1604406600000|2020-11-03 12:30:00|25122.7|25114.7|25121.2|25113.2|25124.2|25116.2|25117.7|25109.7|44
1604406900000|2020-11-03 12:35:00|25120.7|25112.7|25126.2|25118.2|25126.7|25118.7|25119.2|25111.2|72
1604407200000|2020-11-03 12:40:00|25126.7|25118.7|25113.2|25105.2|25131.2|25123.2|25108.7|25100.7|108
1604407500000|2020-11-03 12:45:00|25112.2|25104.2|25118.7|25110.7|25120.7|25112.7|25111.7|25103.7|114
1604407800000|2020-11-03 12:50:00|25118.2|25110.2|25107.7|25099.7|25123.7|25115.7|25106.7|25098.7|99
1604408100000|2020-11-03 12:55:00|25107.2|25099.2|25020.7|25012.7|25107.7|25099.7|25010.7|25002.7|1287
1604408400000|2020-11-03 13:00:00|25019.7|25011.7|24935.7|24927.7|25027.2|25019.2|24929.7|24921.7|1308
1604408700000|2020-11-03 13:05:00|24935.2|24927.2|24911.7|24903.7|24945.2|24937.2|24895.2|24887.2|1173
1604409000000|2020-11-03 13:10:00|24911.2|24903.2|24947.2|24939.2|24962.2|24954.2|24878.7|24870.7|1141
1604409300000|2020-11-03 13:15:00|24946.7|24938.7|24953.7|24945.7|24969.2|24961.2|24946.7|24938.7|486
1604409600000|2020-11-03 13:20:00|24955.2|24947.2|24991.7|24983.7|25008.2|25000.2|24955.2|24947.2|678
1604409900000|2020-11-03 13:25:00|24993.2|24985.2|24986.7|24978.7|24997.7|24989.7|24976.7|24968.7|393
1604410200000|2020-11-03 13:30:00|24987.2|24979.2|25008.2|25000.2|25009.7|25001.7|24981.2|24973.2|390
1604410500000|2020-11-03 13:35:00|25007.7|24999.7|24993.2|24985.2|25009.2|25001.2|24988.2|24980.2|186
1604410800000|2020-11-03 13:40:00|24992.7|24984.7|24907.2|24899.2|24996.2|24988.2|24907.2|24899.2|1033
1604411100000|2020-11-03 13:45:00|24907.7|24899.7|24856.7|24848.7|24926.2|24918.2|24841.2|24833.2|1549
1604411400000|2020-11-03 13:50:00|24855.2|24847.2|24848.7|24840.7|24870.2|24862.2|24841.2|24833.2|584
1604411700000|2020-11-03 13:55:00|24849.7|24841.7|24873.7|24865.7|24893.2|24885.2|24849.7|24841.7|662
1604412000000|2020-11-03 14:00:00|24873.2|24865.2|24870.2|24862.2|24883.2|24875.2|24859.2|24851.2|385
1604412300000|2020-11-03 14:05:00|24869.2|24861.2|24860.7|24852.7|24872.2|24864.2|24824.2|24816.2|988
1604412600000|2020-11-03 14:10:00|24860.2|24852.2|24823.2|24815.2|24869.2|24861.2|24797.7|24789.7|962
1604412900000|2020-11-03 14:15:00|24823.7|24815.7|24792.7|24784.7|24829.7|24821.7|24791.7|24783.7|657
1604413200000|2020-11-03 14:20:00|24791.2|24783.2|24762.2|24754.2|24794.2|24786.2|24747.2|24739.2|866
1604413500000|2020-11-03 14:25:00|24764.7|24756.7|24779.2|24771.2|24782.2|24774.2|24751.2|24743.2|555
1604413800000|2020-11-03 14:30:00|24776.2|24768.2|24766.2|24758.2|24780.7|24772.7|24733.2|24725.2|875
1604414100000|2020-11-03 14:35:00|24765.7|24757.7|24740.2|24732.2|24767.7|24759.7|24737.2|24729.2|630
1604414400000|2020-11-03 14:40:00|24740.7|24732.7|24767.7|24759.7|24781.7|24773.7|24740.7|24732.7|937
1604414700000|2020-11-03 14:45:00|24768.2|24760.2|24763.7|24755.7|24770.2|24762.2|24752.2|24744.2|547
1604415000000|2020-11-03 14:50:00|24763.2|24755.2|24822.2|24814.2|24822.2|24814.2|24752.7|24744.7|1016
1604415300000|2020-11-03 14:55:00|24821.7|24813.7|24813.2|24805.2|24827.7|24819.7|24797.2|24789.2|747
1604415600000|2020-11-03 15:00:00|24814.7|24806.7|24835.7|24827.7|24845.7|24837.7|24805.7|24797.7|688
1604415900000|2020-11-03 15:05:00|24834.2|24826.2|24868.7|24860.7|24875.2|24867.2|24829.2|24821.2|590
1604416200000|2020-11-03 15:10:00|24868.2|24860.2|24878.7|24870.7|24882.2|24874.2|24846.7|24838.7|649
1604416500000|2020-11-03 15:15:00|24878.2|24870.2|24890.2|24882.2|24894.7|24886.7|24874.7|24866.7|514
1604416800000|2020-11-03 15:20:00|24890.7|24882.7|24874.2|24866.2|24899.2|24891.2|24872.2|24864.2|360
1604417100000|2020-11-03 15:25:00|24873.7|24865.7|24879.7|24871.7|24897.2|24889.2|24859.7|24851.7|597
1604417400000|2020-11-03 15:30:00|24880.2|24872.2|24886.7|24878.7|24897.2|24889.2|24878.7|24870.7|192
1604417700000|2020-11-03 15:35:00|24887.2|24879.2|24891.7|24883.7|24895.7|24887.7|24880.2|24872.2|229
1604418000000|2020-11-03 15:40:00|24892.2|24884.2|24881.7|24873.7|24894.2|24886.2|24868.7|24860.7|267
1604418300000|2020-11-03 15:45:00|24881.2|24873.2|24933.7|24925.7|24933.7|24925.7|24880.2|24872.2|503
1604418600000|2020-11-03 15:50:00|24934.2|24926.2|24924.7|24916.7|24947.7|24939.7|24923.2|24915.2|368
1604418900000|2020-11-03 15:55:00|24925.7|24917.7|24930.2|24922.2|24939.2|24931.2|24918.2|24910.2|187
1604419200000|2020-11-03 16:00:00|24929.7|24921.7|24920.2|24912.2|24941.7|24933.7|24904.7|24896.7|306
1604419500000|2020-11-03 16:05:00|24920.7|24912.7|24929.7|24921.7|24933.7|24925.7|24912.2|24904.2|207
1604419800000|2020-11-03 16:10:00|24930.7|24922.7|24937.7|24929.7|24955.7|24947.7|24926.7|24918.7|317
1604420100000|2020-11-03 16:15:00|24938.2|24930.2|24946.2|24938.2|24947.2|24939.2|24927.7|24919.7|213
1604420400000|2020-11-03 16:20:00|24946.7|24938.7|24928.2|24920.2|24952.2|24944.2|24921.7|24913.7|177
1604420700000|2020-11-03 16:25:00|24928.7|24920.7|24909.2|24901.2|24940.7|24932.7|24908.2|24900.2|341
1604421000000|2020-11-03 16:30:00|24909.7|24901.7|24921.2|24913.2|24932.7|24924.7|24903.2|24895.2|176
1604421300000|2020-11-03 16:35:00|24918.7|24910.7|24946.2|24938.2|24946.2|24938.2|24915.2|24907.2|129
1604421600000|2020-11-03 16:40:00|24945.7|24937.7|24936.2|24928.2|24946.2|24938.2|24926.7|24918.7|68
1604421900000|2020-11-03 16:45:00|24935.7|24927.7|24933.2|24925.2|24937.2|24929.2|24924.7|24916.7|75
1604422200000|2020-11-03 16:50:00|24935.7|24927.7|24921.7|24913.7|24943.2|24935.2|24921.7|24913.7|80
1604422500000|2020-11-03 16:55:00|24923.2|24915.2|24935.2|24927.2|24944.7|24936.7|24917.7|24909.7|166
1604422800000|2020-11-03 17:00:00|24935.7|24927.7|24922.2|24914.2|24937.7|24929.7|24922.2|24914.2|83
1604423100000|2020-11-03 17:05:00|24922.7|24914.7|24930.2|24922.2|24933.7|24925.7|24918.2|24910.2|69
1604423400000|2020-11-03 17:10:00|24929.7|24921.7|24950.7|24942.7|24954.7|24946.7|24928.2|24920.2|91
1604423700000|2020-11-03 17:15:00|24950.2|24942.2|24951.7|24943.7|24954.2|24946.2|24946.7|24938.7|53
1604424000000|2020-11-03 17:20:00|24953.2|24945.2|24968.2|24960.2|24972.7|24964.7|24950.2|24942.2|171
1604424300000|2020-11-03 17:25:00|24967.7|24959.7|24989.2|24981.2|24990.7|24982.7|24967.2|24959.2|147
1604424600000|2020-11-03 17:30:00|24989.7|24981.7|24974.2|24966.2|24990.2|24982.2|24972.7|24964.7|93
1604424900000|2020-11-03 17:35:00|24974.7|24966.7|24978.7|24970.7|24988.7|24980.7|24972.7|24964.7|111
1604425200000|2020-11-03 17:40:00|24978.2|24970.2|24954.2|24946.2|24978.7|24970.7|24954.2|24946.2|95
1604425500000|2020-11-03 17:45:00|24957.2|24949.2|24953.2|24945.2|24961.2|24953.2|24948.2|24940.2|63
1604425800000|2020-11-03 17:50:00|24951.2|24943.2|24940.2|24932.2|24961.2|24953.2|24938.2|24930.2|92
1604426100000|2020-11-03 17:55:00|24939.7|24931.7|24930.2|24922.2|24941.2|24933.2|24915.2|24907.2|105
1604426400000|2020-11-03 18:00:00|24932.2|24924.2|24918.2|24910.2|24941.7|24933.7|24918.2|24910.2|81
1604426700000|2020-11-03 18:05:00|24917.7|24909.7|24924.7|24916.7|24931.7|24923.7|24907.7|24899.7|96
1604427000000|2020-11-03 18:10:00|24925.2|24917.2|24951.2|24943.2|24956.2|24948.2|24923.2|24915.2|71
1604427300000|2020-11-03 18:15:00|24952.2|24944.2|24942.7|24934.7|24954.2|24946.2|24940.2|24932.2|52
1604427600000|2020-11-03 18:20:00|24942.2|24934.2|24923.7|24915.7|24942.7|24934.7|24915.2|24907.2|80
1604427900000|2020-11-03 18:25:00|24924.2|24916.2|24910.2|24902.2|24930.2|24922.2|24903.2|24895.2|80
1604428200000|2020-11-03 18:30:00|24910.7|24902.7|24901.2|24893.2|24915.2|24907.2|24900.2|24892.2|136
1604428500000|2020-11-03 18:35:00|24901.7|24893.7|24896.2|24888.2|24908.2|24900.2|24881.2|24873.2|132
1604428800000|2020-11-03 18:40:00|24896.7|24888.7|24905.2|24897.2|24906.2|24898.2|24892.7|24884.7|56
1604429100000|2020-11-03 18:45:00|24905.7|24897.7|24895.7|24887.7|24923.2|24915.2|24891.7|24883.7|193
1604429400000|2020-11-03 18:50:00|24895.2|24887.2|24875.2|24867.2|24895.7|24887.7|24874.2|24866.2|182
1604429700000|2020-11-03 18:55:00|24873.7|24865.7|24863.5|24833.5|24873.7|24865.7|24846.7|24833.5|232
1604430000000|2020-11-03 19:00:00|24863.8|24833.8|24869.3|24839.3|24872.5|24842.5|24857.5|24827.5|1
1604430300000|2020-11-03 19:05:00|24869.6|24839.6|24860.4|24830.4|24875.8|24845.8|24857.5|24827.5|0
1604430600000|2020-11-03 19:10:00|24860.2|24830.2|24880.7|24850.7|24890.8|24860.8|24860.2|24830.2|0
1604430900000|2020-11-03 19:15:00|24879.9|24849.9|24879.5|24849.5|24880.1|24850.1|24868.7|24838.7|0
1604431200000|2020-11-03 19:20:00|24879.8|24849.8|24875.2|24845.2|24889.2|24859.2|24867.4|24837.4|0
1604431500000|2020-11-03 19:25:00|24875|24845|24879.6|24849.6|24887.7|24857.7|24872.6|24842.6|0
1604431800000|2020-11-03 19:30:00|24880.1|24850.1|24904.2|24874.2|24907.5|24877.5|24877.1|24847.1|0
1604432100000|2020-11-03 19:35:00|24903.9|24873.9|24903.8|24873.8|24906.9|24876.9|24898.8|24868.8|0
1604432400000|2020-11-03 19:40:00|24904|24874|24917.9|24887.9|24921.9|24891.9|24902.6|24872.6|0
1604432700000|2020-11-03 19:45:00|24917.6|24887.6|24925.3|24895.3|24925.6|24895.6|24910|24880|0
1604433000000|2020-11-03 19:50:00|24925|24895|24920.3|24890.3|24925|24895|24916|24886|0
1604433300000|2020-11-03 19:55:00|24920.5|24890.5|24914|24884|24920.8|24890.8|24909.8|24879.8|0
1604433600000|2020-11-03 20:00:00|24914.3|24884.3|24894.2|24864.2|24914.8|24884.8|24892.9|24862.9|0
1604433900000|2020-11-03 20:05:00|24894.1|24864.1|24896.2|24866.2|24896.5|24866.5|24888.5|24858.5|0
1604434200000|2020-11-03 20:10:00|24896|24866|24916.9|24886.9|24924.4|24894.4|24895.7|24865.7|0
1604434500000|2020-11-03 20:15:00|24917.1|24887.1|24915|24885|24923.5|24893.5|24907.1|24877.1|0
1604434800000|2020-11-03 20:20:00|24915.5|24885.5|24911.3|24881.3|24928.5|24898.5|24898.1|24868.1|0
1604435100000|2020-11-03 20:25:00|24911.5|24881.5|24948.4|24918.4|24948.4|24918.4|24911.3|24881.3|0
1604435400000|2020-11-03 20:30:00|24949.2|24919.2|24978.9|24948.9|24979|24949|24941.9|24911.9|0
1604435700000|2020-11-03 20:35:00|24978.6|24948.6|24977|24947|24989.1|24959.1|24975.7|24945.7|0
1604436000000|2020-11-03 20:40:00|24976.7|24946.7|25016.4|24986.4|25041.9|25011.9|24976.7|24946.7|0
1604436300000|2020-11-03 20:45:00|25016.6|24986.6|25032|25002|25035.9|25005.9|25016.4|24986.4|0
1604436600000|2020-11-03 20:50:00|25030.7|25000.7|25033|25003|25036.4|25006.4|25007.8|24977.8|0
1604436900000|2020-11-03 20:55:00|25032.7|25002.7|24947.7|24917.7|25032.7|25002.7|24943.8|24913.8|0
1604437200000|2020-11-03 21:00:00|24945.1|24915.1|24917.4|24887.4|24946.4|24916.4|24879.6|24849.6|0
1604437500000|2020-11-03 21:05:00|24912.3|24882.3|24908.9|24878.9|24923.3|24893.3|24898|24868|0
1604437800000|2020-11-03 21:10:00|24907.6|24877.6|24899.8|24869.8|24915.4|24885.4|24885.8|24855.8|0
1604438100000|2020-11-03 21:15:00|24899.9|24869.9|24899.3|24869.3|24902.7|24872.7|24897.6|24867.6|0
1604438400000|2020-11-03 21:20:00|24899.9|24869.9|24899.8|24869.8|24901.3|24871.3|24897.7|24867.7|0
1604438700000|2020-11-03 21:25:00|24899.6|24869.6|24899.2|24869.2|24900|24870|24896.9|24866.9|0
1604439000000|2020-11-03 21:30:00|24904.2|24874.2|24935.5|24905.5|24940.7|24910.7|24901.7|24871.7|0
1604439300000|2020-11-03 21:35:00|24934.2|24904.2|24912.2|24882.2|24938.1|24908.1|24905.7|24875.7|0
1604439600000|2020-11-03 21:40:00|24910.9|24880.9|24925.2|24895.2|24927.7|24897.7|24909.6|24879.6|0
1604439900000|2020-11-03 21:45:00|24923.9|24893.9|24926.1|24896.1|24927.4|24897.4|24919.6|24889.6|0
1604440200000|2020-11-03 21:50:00|24927.4|24897.4|24955.5|24925.5|24956.8|24926.8|24920.9|24890.9|0
1604440500000|2020-11-03 21:55:00|24954.2|24924.2|24955.5|24925.5|24962.8|24932.8|24949.8|24919.8|0
1604440800000|2020-11-03 22:00:00|24955.6|24925.6|24950.8|24920.8|24956.6|24926.6|24945.6|24915.6|0
1604441100000|2020-11-03 22:05:00|24950.6|24920.6|24953.4|24923.4|24954.5|24924.5|24947.3|24917.3|0
1604441400000|2020-11-03 22:10:00|24953.8|24923.8|24949.6|24919.6|24953.8|24923.8|24948.6|24918.6|0
1604441700000|2020-11-03 22:15:00|24950.1|24920.1|24954.1|24924.1|24954.1|24924.1|24950.1|24920.1|0
1604442000000|2020-11-03 22:20:00|24955.2|24925.2|24950|24920|24956|24926|24947.8|24917.8|0
1604442300000|2020-11-03 22:25:00|24948.9|24918.9|24950.8|24920.8|24951.4|24921.4|24944.5|24914.5|0
1604442600000|2020-11-03 22:30:00|24950.6|24920.6|24951.2|24921.2|24951.6|24921.6|24950.6|24920.6|0
1604442900000|2020-11-03 22:35:00|24951.4|24921.4|24955.1|24925.1|24955.1|24925.1|24951.4|24921.4|0
1604443200000|2020-11-03 22:40:00|24955.5|24925.5|24959.1|24929.1|24959.1|24929.1|24952.4|24922.4|0
1604443500000|2020-11-03 22:45:00|24958.7|24928.7|24957.1|24927.1|24962.9|24932.9|24957.1|24927.1|0
1604443800000|2020-11-03 22:50:00|24958.8|24928.8|24957.1|24927.1|24962.6|24932.6|24956.9|24926.9|0
1604444100000|2020-11-03 22:55:00|24956.9|24926.9|24958.6|24928.6|24959|24929|24956.7|24926.7|0
1604444400000|2020-11-03 23:00:00|24973.4|24943.4|24990.5|24960.5|24993.7|24963.7|24932.2|24902.2|0
1604444700000|2020-11-03 23:05:00|24989.8|24959.8|25014.9|24984.9|25029.5|24999.5|24987.4|24957.4|0
1604445000000|2020-11-03 23:10:00|25015.5|24985.5|25048.7|25018.7|25057.6|25027.6|25012.7|24982.7|0
1604445300000|2020-11-03 23:15:00|25048.1|25018.1|25136|25106|25140.6|25110.6|25046.8|25016.8|0
1604445600000|2020-11-03 23:20:00|25136.7|25106.7|25105.3|25075.3|25138|25108|25089|25059|0
1604445900000|2020-11-03 23:25:00|25105.9|25075.9|25130.3|25100.3|25133.2|25103.2|25105.3|25075.3|0
1604446200000|2020-11-03 23:30:00|25131.6|25101.6|25125.5|25095.5|25148.7|25118.7|25121.6|25091.6|0
1604446500000|2020-11-03 23:35:00|25126.1|25096.1|25157.4|25127.4|25161.4|25131.4|25121.6|25091.6|0
1604446800000|2020-11-03 23:40:00|25158|25128|25123.6|25093.6|25158.7|25128.7|25111.3|25081.3|0
1604447100000|2020-11-03 23:45:00|25121.7|25091.7|25062.8|25032.8|25128.8|25098.8|25060.1|25030.1|0
1604447400000|2020-11-03 23:50:00|25064.7|25034.7|25084.2|25054.2|25096.4|25066.4|25064.7|25034.7|0
1604447700000|2020-11-03 23:55:00|25084.8|25054.8|25067.1|25037.1|25090.6|25060.6|25061.9|25031.9|0
1604448000000|2020-11-04 00:00:00|25065.8|25035.8|25032.1|25002.1|25070.3|25040.3|25012.5|24982.5|0
1604448300000|2020-11-04 00:05:00|25030.8|25000.8|25065.1|25035.1|25102.4|25072.4|25020.4|24990.4|0
1604448600000|2020-11-04 00:10:00|25067|25037|25103.4|25073.4|25116.5|25086.5|25063.8|25033.8|0
1604448900000|2020-11-04 00:15:00|25105.4|25075.4|25102.8|25072.8|25129.3|25099.3|25074.9|25044.9|0
1604449200000|2020-11-04 00:20:00|25103.2|25073.2|25037.1|25007.1|25105.4|25075.4|25028|24998|0
1604449500000|2020-11-04 00:25:00|25036.7|25006.7|25034.3|25004.3|25066.7|25036.7|24984.1|24954.1|0
1604449800000|2020-11-04 00:30:00|25033.6|25003.6|25024.2|24994.2|25041.2|25011.2|25013.7|24983.7|0
1604450100000|2020-11-04 00:35:00|25024.8|24994.8|24997.2|24967.2|25046|25016|24981.3|24951.3|0
1604450400000|2020-11-04 00:40:00|24996.2|24966.2|24879.2|24849.2|25015.4|24985.4|24875.3|24845.3|0
1604450700000|2020-11-04 00:45:00|24879.5|24849.5|24887.9|24857.9|24917.4|24887.4|24817.1|24787.1|0
1604451000000|2020-11-04 00:50:00|24886.9|24856.9|24863|24833|24907.5|24877.5|24857.9|24827.9|0
1604451300000|2020-11-04 00:55:00|24865|24835|24742.3|24712.3|24865.7|24835.7|24735.1|24705.1|0
1604451600000|2020-11-04 01:00:00|24744.4|24714.4|24864.2|24834.2|24888.5|24858.5|24740.3|24710.3|0
1604451900000|2020-11-04 01:05:00|24863.8|24833.8|24855.8|24825.8|24863.8|24833.8|24799.7|24769.7|0
1604452200000|2020-11-04 01:10:00|24853.8|24823.8|24830.2|24800.2|24870.4|24840.4|24805.3|24775.3|0
1604452500000|2020-11-04 01:15:00|24840|24810|24808.2|24803.2|24843.6|24814.7|24761.7|24756.7|3148
1604452800000|2020-11-04 01:20:00|24807.7|24802.7|24771.2|24766.2|24828.2|24823.2|24754.2|24749.2|2340
1604453100000|2020-11-04 01:25:00|24770.7|24765.7|24672.2|24667.2|24779.2|24774.2|24641.2|24636.2|3629
1604453400000|2020-11-04 01:30:00|24678.2|24673.2|24798.2|24793.2|24827.2|24822.2|24678.2|24673.2|6449
1604453700000|2020-11-04 01:35:00|24797.7|24792.7|24831.2|24826.2|24858.2|24853.2|24777.7|24772.7|4436
1604454000000|2020-11-04 01:40:00|24829.2|24824.2|24859.2|24854.2|24878.2|24873.2|24814.2|24809.2|3393
1604454300000|2020-11-04 01:45:00|24859.7|24854.7|24896.7|24891.7|24902.7|24897.7|24855.2|24850.2|2819
1604454600000|2020-11-04 01:50:00|24896.2|24891.2|25006.2|25001.2|25012.2|25007.2|24894.2|24889.2|5120
1604454900000|2020-11-04 01:55:00|25007.7|25002.7|25026.2|25021.2|25077.2|25072.2|25003.7|24998.7|5423
1604455200000|2020-11-04 02:00:00|25024.2|25019.2|25011.2|25006.2|25043.2|25038.2|24997.7|24992.7|2906
1604455500000|2020-11-04 02:05:00|25011.7|25006.7|24943.2|24938.2|25029.2|25024.2|24942.7|24937.7|3449
1604455800000|2020-11-04 02:10:00|24942.7|24937.7|25002.7|24997.7|25002.7|24997.7|24938.2|24933.2|2254
1604456400000|2020-11-04 02:20:00|24977.2|24972.2|24890.2|24885.2|24977.2|24972.2|24887.2|24882.2|6912
1604456700000|2020-11-04 02:25:00|24891.2|24886.2|24886.2|24881.2|24906.2|24901.2|24866.2|24861.2|3235
1604457000000|2020-11-04 02:30:00|24885.7|24880.7|24834.2|24829.2|24901.2|24896.2|24822.2|24817.2|2781
1604457300000|2020-11-04 02:35:00|24832.2|24827.2|24737.2|24732.2|24834.2|24829.2|24734.7|24729.7|3949
1604457600000|2020-11-04 02:40:00|24736.2|24731.2|24757.7|24752.7|24765.2|24760.2|24693.7|24688.7|4818
1604457900000|2020-11-04 02:45:00|24758.2|24753.2|24800.2|24795.2|24814.2|24809.2|24741.7|24736.7|3350
1604458200000|2020-11-04 02:50:00|24799.7|24794.7|24863.2|24858.2|24869.7|24864.7|24764.2|24759.2|3635
1604458500000|2020-11-04 02:55:00|24863.7|24858.7|24812.2|24807.2|24865.2|24860.2|24798.2|24793.2|2484
1604458800000|2020-11-04 03:00:00|24814.2|24809.2|24897.7|24892.7|24904.2|24899.2|24812.2|24807.2|3379
1604459100000|2020-11-04 03:05:00|24900.7|24895.7|25005.2|25000.2|25005.2|25000.2|24884.2|24879.2|4066
1604459400000|2020-11-04 03:10:00|25003.7|24998.7|24986.7|24981.7|25054.7|25049.7|24979.7|24974.7|5202
1604459700000|2020-11-04 03:15:00|24987.2|24982.2|24922.7|24917.7|25013.7|25008.7|24921.2|24916.2|3871
1604460000000|2020-11-04 03:20:00|24922.2|24917.2|24889.7|24884.7|24950.7|24945.7|24887.2|24882.2|2055
1604460300000|2020-11-04 03:25:00|24889.2|24884.2|24896.2|24891.2|24899.2|24894.2|24866.2|24861.2|1746
1604460600000|2020-11-04 03:30:00|24895.2|24890.2|24861.2|24856.2|24905.7|24900.7|24849.2|24844.2|1422
1604460900000|2020-11-04 03:35:00|24861.7|24856.7|24884.2|24879.2|24905.2|24900.2|24855.7|24850.7|1046
1604461200000|2020-11-04 03:40:00|24883.7|24878.7|24931.2|24926.2|24936.7|24931.7|24881.7|24876.7|1317
1604461500000|2020-11-04 03:45:00|24930.7|24925.7|24922.2|24917.2|24935.2|24930.2|24889.2|24884.2|934
1604461800000|2020-11-04 03:50:00|24921.7|24916.7|24880.2|24875.2|24926.7|24921.7|24874.7|24869.7|741
1604462100000|2020-11-04 03:55:00|24880.7|24875.7|24892.2|24887.2|24909.2|24904.2|24880.2|24875.2|800
1604462400000|2020-11-04 04:00:00|24899.7|24869.7|24911.4|24881.4|24929.9|24899.9|24883.9|24853.9|1
1604462700000|2020-11-04 04:05:00|24911.1|24881.1|24939.1|24909.1|24974.5|24944.5|24905.8|24875.8|0
1604463000000|2020-11-04 04:10:00|24938.8|24908.8|24930.7|24900.7|24943.8|24913.8|24908.8|24878.8|0
1604463300000|2020-11-04 04:15:00|24930.4|24900.4|24893.3|24863.3|24937.9|24907.9|24889.3|24859.3|0
1604463600000|2020-11-04 04:20:00|24891.3|24861.3|24883.7|24853.7|24907.8|24877.8|24810.9|24780.9|0
1604463900000|2020-11-04 04:25:00|24883.3|24853.3|24877.1|24847.1|24905.5|24875.5|24876.8|24846.8|0
1604464200000|2020-11-04 04:30:00|24876.8|24846.8|24869.8|24839.8|24884.8|24854.8|24842.2|24812.2|0
1604464500000|2020-11-04 04:35:00|24868.8|24838.8|24854.8|24824.8|24868.9|24838.9|24824.7|24794.7|0
1604464800000|2020-11-04 04:40:00|24852.8|24822.8|24819.9|24789.9|24870.5|24840.5|24806.7|24776.7|0
1604465100000|2020-11-04 04:45:00|24820.5|24790.5|24870.6|24840.6|24870.6|24840.6|24787|24757|0
1604465400000|2020-11-04 04:50:00|24874.9|24844.9|24876.9|24846.9|24913.1|24883.1|24861.5|24831.5|0
1604465700000|2020-11-04 04:55:00|24876.5|24846.5|24880.5|24850.5|24915|24885|24876.2|24846.2|0
1604466000000|2020-11-04 05:00:00|24873.6|24843.6|24879.2|24874.2|24892.7|24887.7|24839.7|24834.7|1696
1604466300000|2020-11-04 05:05:00|24880.2|24875.2|24891.2|24886.2|24922.7|24917.7|24845.2|24840.2|1677
1604466600000|2020-11-04 05:10:00|24893.2|24888.2|24901.2|24896.2|24927.7|24922.7|24892.2|24887.2|1267
1604466900000|2020-11-04 05:15:00|24901.7|24896.7|24884.2|24879.2|24902.2|24897.2|24856.2|24851.2|976
1604467200000|2020-11-04 05:20:00|24884.7|24879.7|24878.2|24873.2|24890.2|24885.2|24858.7|24853.7|858
1604467500000|2020-11-04 05:25:00|24876.2|24871.2|24925.7|24920.7|24934.2|24929.2|24875.7|24870.7|1205
1604467800000|2020-11-04 05:30:00|24925.2|24920.2|24950.2|24945.2|24954.7|24949.7|24913.2|24908.2|1179
1604468100000|2020-11-04 05:35:00|24949.7|24944.7|24951.2|24946.2|24975.2|24970.2|24948.7|24943.7|1212
1604468400000|2020-11-04 05:40:00|24950.7|24945.7|24934.2|24929.2|24962.7|24957.7|24928.2|24923.2|983
1604468700000|2020-11-04 05:45:00|24934.7|24929.7|24890.2|24885.2|24947.7|24942.7|24888.7|24883.7|1422
1604469000000|2020-11-04 05:50:00|24889.2|24884.2|24924.2|24919.2|24934.2|24929.2|24883.2|24878.2|924
1604469300000|2020-11-04 05:55:00|24924.7|24919.7|24964.2|24959.2|24968.2|24963.2|24914.2|24909.2|1133
1604469600000|2020-11-04 06:00:00|24961.7|24956.7|24914.7|24909.7|24967.2|24962.2|24908.7|24903.7|1346
1604469900000|2020-11-04 06:05:00|24916.2|24911.2|24963.2|24958.2|24967.2|24962.2|24913.2|24908.2|1041
1604470200000|2020-11-04 06:10:00|24963.7|24958.7|25000.2|24995.2|25008.2|25003.2|24958.7|24953.7|1496
1604470500000|2020-11-04 06:15:00|25000.7|24995.7|24980.7|24975.7|25013.7|25008.7|24963.2|24958.2|1374
1604470800000|2020-11-04 06:20:00|24981.2|24976.2|24997.7|24992.7|24998.2|24993.2|24974.2|24969.2|628
1604471100000|2020-11-04 06:25:00|24997.2|24992.2|25009.7|25004.7|25009.7|25004.7|24981.7|24976.7|495
1604471400000|2020-11-04 06:30:00|25010.2|25005.2|24977.7|24972.7|25025.7|25020.7|24977.7|24972.7|1313
1604471700000|2020-11-04 06:35:00|24978.2|24973.2|24976.2|24971.2|25012.2|25007.2|24966.7|24961.7|987
1604472000000|2020-11-04 06:40:00|24975.7|24970.7|24965.7|24960.7|24984.7|24979.7|24958.7|24953.7|847
1604472300000|2020-11-04 06:45:00|24966.2|24961.2|24948.7|24943.7|24975.2|24970.2|24947.2|24942.2|1126
1604472600000|2020-11-04 06:50:00|24948.2|24943.2|24940.7|24935.7|24971.2|24966.2|24929.2|24924.2|973
1604472900000|2020-11-04 06:55:00|24942.2|24937.2|24965.7|24960.7|24969.7|24964.7|24941.2|24936.2|1049
1604473200000|2020-11-04 07:00:00|24965.2|24960.2|24981.7|24976.7|25000.7|24995.7|24962.2|24957.2|1098
1604473500000|2020-11-04 07:05:00|24981.2|24976.2|24997.2|24992.2|25001.2|24996.2|24970.2|24965.2|557
1604473800000|2020-11-04 07:10:00|24997.7|24992.7|24987.7|24982.7|25002.2|24997.2|24976.2|24971.2|599
1604474100000|2020-11-04 07:15:00|24988.2|24983.2|24973.2|24968.2|25004.2|24999.2|24971.2|24966.2|772
1604474400000|2020-11-04 07:20:00|24972.7|24967.7|24977.2|24972.2|24984.2|24979.2|24933.7|24928.7|1658
1604474700000|2020-11-04 07:25:00|24976.2|24971.2|24971.2|24966.2|25000.7|24995.7|24950.7|24945.7|1255
1604475000000|2020-11-04 07:30:00|24972.2|24967.2|24907.7|24902.7|24981.2|24976.2|24899.2|24894.2|1979
1604475300000|2020-11-04 07:35:00|24908.2|24903.2|24871.2|24866.2|24908.2|24903.2|24863.7|24858.7|1913
1604475600000|2020-11-04 07:40:00|24869.7|24864.7|24848.2|24843.2|24871.2|24866.2|24809.2|24804.2|2672
1604475900000|2020-11-04 07:45:00|24846.7|24841.7|24805.7|24800.7|24848.2|24843.2|24767.2|24762.2|2402
1604476200000|2020-11-04 07:50:00|24806.7|24801.7|24858.2|24853.2|24860.2|24855.2|24798.2|24793.2|2239
1604476500000|2020-11-04 07:55:00|24859.2|24854.2|24873.2|24868.2|24881.2|24876.2|24836.2|24831.2|1913
1604476800000|2020-11-04 08:00:00|24874.2|24869.2|24887.7|24882.7|24924.2|24919.2|24869.2|24864.2|1872
1604477100000|2020-11-04 08:05:00|24889.2|24884.2|24817.2|24812.2|24892.7|24887.7|24792.2|24787.2|1831
1604477400000|2020-11-04 08:10:00|24821.7|24816.7|24842.2|24837.2|24869.2|24864.2|24804.2|24799.2|1107
1604477700000|2020-11-04 08:15:00|24841.7|24836.7|24893.2|24888.2|24894.7|24889.7|24838.7|24833.7|2312
1604478000000|2020-11-04 08:20:00|24894.7|24889.7|24907.2|24902.2|24933.7|24928.7|24881.2|24876.2|830
1604478300000|2020-11-04 08:25:00|24906.7|24901.7|24947.7|24942.7|24980.2|24975.2|24897.7|24892.7|1234
1604478600000|2020-11-04 08:30:00|24962.3|24932.3|24961.7|24931.7|24981.7|24951.7|24908.3|24878.3|0
1604478900000|2020-11-04 08:35:00|24961.3|24931.3|24921.3|24891.3|24976.7|24946.7|24908|24878|0
1604479200000|2020-11-04 08:40:00|24925.3|24895.3|24885.2|24855.2|24942.3|24912.3|24880.1|24850.1|0
1604479500000|2020-11-04 08:45:00|24885.8|24855.8|24940.6|24910.6|24967.5|24937.5|24885.5|24855.5|0
1604479800000|2020-11-04 08:50:00|24942.2|24912.2|24942.5|24912.5|24956.2|24926.2|24917.8|24887.8|0
1604480100000|2020-11-04 08:55:00|24942.8|24912.8|24952.9|24922.9|24998.7|24968.7|24927.8|24897.8|0
1604480400000|2020-11-04 09:00:00|24952.3|24922.3|24974.7|24944.7|24997.1|24967.1|24930.1|24900.1|0
1604480700000|2020-11-04 09:05:00|24975|24945|24968.7|24938.7|25000.7|24970.7|24966.8|24936.8|0
1604481000000|2020-11-04 09:10:00|24969|24939|24923.8|24893.8|24987.8|24957.8|24923.5|24893.5|0
1604481300000|2020-11-04 09:15:00|24923.5|24893.5|24971.2|24963.2|24986.2|24978.2|24923.1|24893.1|297
1604481600000|2020-11-04 09:20:00|24970.7|24962.7|24966.7|24958.7|24983.2|24975.2|24961.2|24953.2|385
1604481900000|2020-11-04 09:25:00|24964.7|24956.7|24987.2|24979.2|24988.2|24980.2|24952.7|24944.7|394
1604482200000|2020-11-04 09:30:00|24986.7|24978.7|25007.7|24999.7|25009.7|25001.7|24973.7|24965.7|517
1604482500000|2020-11-04 09:35:00|25005.2|24997.2|25010.2|25002.2|25022.7|25014.7|24996.2|24988.2|558
1604482800000|2020-11-04 09:40:00|25009.7|25001.7|25012.2|25004.2|25016.7|25008.7|24980.7|24972.7|533
1604483100000|2020-11-04 09:45:00|25014.2|25006.2|25006.2|24998.2|25024.7|25016.7|25000.7|24992.7|321
1604483400000|2020-11-04 09:50:00|25005.7|24997.7|25017.7|25009.7|25029.7|25021.7|25003.7|24995.7|233
1604483700000|2020-11-04 09:55:00|25018.2|25010.2|24997.2|24989.2|25033.2|25025.2|24995.2|24987.2|283
1604484000000|2020-11-04 10:00:00|24996.7|24988.7|24974.7|24966.7|25002.7|24994.7|24970.2|24962.2|311
1604484300000|2020-11-04 10:05:00|24974.2|24966.2|24972.2|24964.2|24986.7|24978.7|24967.7|24959.7|227
1604484600000|2020-11-04 10:10:00|24972.7|24964.7|24976.7|24968.7|24985.7|24977.7|24968.7|24960.7|274
1604484900000|2020-11-04 10:15:00|24977.2|24969.2|24999.2|24991.2|25001.7|24993.7|24976.2|24968.2|227
1604485200000|2020-11-04 10:20:00|24998.7|24990.7|24986.2|24978.2|25000.7|24992.7|24970.7|24962.7|329
1604485500000|2020-11-04 10:25:00|24985.7|24977.7|24970.2|24962.2|24988.2|24980.2|24970.2|24962.2|145
1604485800000|2020-11-04 10:30:00|24970.7|24962.7|24959.2|24951.2|24970.7|24962.7|24947.7|24939.7|327
1604486100000|2020-11-04 10:35:00|24958.7|24950.7|24986.2|24978.2|24991.2|24983.2|24958.7|24950.7|179
1604486400000|2020-11-04 10:40:00|24986.7|24978.7|24997.2|24989.2|25001.2|24993.2|24975.7|24967.7|193
1604486700000|2020-11-04 10:45:00|24997.7|24989.7|25025.2|25017.2|25025.2|25017.2|24996.7|24988.7|294
1604487000000|2020-11-04 10:50:00|25024.7|25016.7|25035.7|25027.7|25037.7|25029.7|25013.7|25005.7|289
1604487300000|2020-11-04 10:55:00|25035.2|25027.2|25044.7|25036.7|25052.2|25044.2|25034.7|25026.7|422
1604487600000|2020-11-04 11:00:00|25044.2|25036.2|25037.7|25029.7|25061.2|25053.2|25037.2|25029.2|308
1604487900000|2020-11-04 11:05:00|25038.2|25030.2|25044.7|25036.7|25060.7|25052.7|25037.2|25029.2|204
1604488200000|2020-11-04 11:10:00|25044.2|25036.2|25071.7|25063.7|25085.2|25077.2|25043.7|25035.7|279
1604488500000|2020-11-04 11:15:00|25072.2|25064.2|25048.2|25040.2|25073.7|25065.7|25044.2|25036.2|238
1604488800000|2020-11-04 11:20:00|25048.7|25040.7|25049.7|25041.7|25060.7|25052.7|25042.2|25034.2|216
1604489100000|2020-11-04 11:25:00|25050.2|25042.2|25048.7|25040.7|25065.2|25057.2|25045.7|25037.7|160
1604489400000|2020-11-04 11:30:00|25049.2|25041.2|25080.7|25072.7|25083.7|25075.7|25048.2|25040.2|210
1604489700000|2020-11-04 11:35:00|25081.2|25073.2|25089.2|25081.2|25103.7|25095.7|25078.2|25070.2|387
1604490000000|2020-11-04 11:40:00|25089.7|25081.7|25105.7|25097.7|25116.7|25108.7|25087.7|25079.7|336
1604490300000|2020-11-04 11:45:00|25104.2|25096.2|25087.7|25079.7|25112.7|25104.7|25082.2|25074.2|332
1604490600000|2020-11-04 11:50:00|25088.2|25080.2|25085.7|25077.7|25104.2|25096.2|25075.2|25067.2|207
1604490900000|2020-11-04 11:55:00|25085.2|25077.2|25084.7|25076.7|25091.2|25083.2|25077.2|25069.2|128
1604491200000|2020-11-04 12:00:00|25085.2|25077.2|25085.2|25077.2|25101.2|25093.2|25082.7|25074.7|187
1604491500000|2020-11-04 12:05:00|25084.7|25076.7|25105.7|25097.7|25115.7|25107.7|25083.7|25075.7|201
1604491800000|2020-11-04 12:10:00|25105.2|25097.2|25156.2|25148.2|25156.7|25148.7|25104.2|25096.2|402
1604492100000|2020-11-04 12:15:00|25155.7|25147.7|25189.7|25181.7|25191.2|25183.2|25150.7|25142.7|690
1604492400000|2020-11-04 12:20:00|25190.7|25182.7|25213.2|25205.2|25218.2|25210.2|25188.2|25180.2|539
1604492700000|2020-11-04 12:25:00|25215.2|25207.2|25251.7|25243.7|25259.2|25251.2|25203.2|25195.2|641
1604493000000|2020-11-04 12:30:00|25252.2|25244.2|25241.7|25233.7|25263.7|25255.7|25209.7|25201.7|501
1604493300000|2020-11-04 12:35:00|25241.2|25233.2|25270.7|25262.7|25302.7|25294.7|25240.2|25232.2|756
1604493600000|2020-11-04 12:40:00|25271.2|25263.2|25272.2|25264.2|25280.2|25272.2|25242.7|25234.7|651
1604493900000|2020-11-04 12:45:00|25272.7|25264.7|25292.7|25284.7|25318.7|25310.7|25267.2|25259.2|793
1604494200000|2020-11-04 12:50:00|25292.2|25284.2|25310.7|25302.7|25311.7|25303.7|25283.7|25275.7|399
1604494500000|2020-11-04 12:55:00|25311.2|25303.2|25336.7|25328.7|25352.7|25344.7|25311.2|25303.2|864
1604494800000|2020-11-04 13:00:00|25337.2|25329.2|25315.7|25307.7|25341.2|25333.2|25314.2|25306.2|483
1604495100000|2020-11-04 13:05:00|25316.2|25308.2|25317.2|25309.2|25328.2|25320.2|25310.2|25302.2|303
1604495400000|2020-11-04 13:10:00|25316.2|25308.2|25299.2|25291.2|25320.2|25312.2|25291.2|25283.2|251
1604495700000|2020-11-04 13:15:00|25298.7|25290.7|25316.7|25308.7|25341.7|25333.7|25296.7|25288.7|361
1604496000000|2020-11-04 13:20:00|25316.2|25308.2|25335.7|25327.7|25335.7|25327.7|25309.7|25301.7|307
1604496300000|2020-11-04 13:25:00|25336.2|25328.2|25339.2|25331.2|25340.7|25332.7|25321.7|25313.7|263
1604496600000|2020-11-04 13:30:00|25338.7|25330.7|25338.7|25330.7|25343.7|25335.7|25327.7|25319.7|302
1604496900000|2020-11-04 13:35:00|25338.2|25330.2|25337.7|25329.7|25344.2|25336.2|25311.7|25303.7|467
1604497200000|2020-11-04 13:40:00|25338.2|25330.2|25341.7|25333.7|25345.7|25337.7|25331.7|25323.7|350
1604497500000|2020-11-04 13:45:00|25341.2|25333.2|25334.7|25326.7|25350.2|25342.2|25328.7|25320.7|659
1604497800000|2020-11-04 13:50:00|25335.2|25327.2|25331.7|25323.7|25347.7|25339.7|25331.7|25323.7|160
1604498100000|2020-11-04 13:55:00|25331.2|25323.2|25305.2|25297.2|25335.7|25327.7|25302.2|25294.2|392
1604498400000|2020-11-04 14:00:00|25306.7|25298.7|25325.7|25317.7|25326.2|25318.2|25305.7|25297.7|275
1604498700000|2020-11-04 14:05:00|25323.7|25315.7|25308.7|25300.7|25326.7|25318.7|25304.2|25296.2|179
1604499000000|2020-11-04 14:10:00|25308.2|25300.2|25302.2|25294.2|25314.7|25306.7|25276.2|25268.2|638
1604499300000|2020-11-04 14:15:00|25303.7|25295.7|25298.7|25290.7|25306.2|25298.2|25280.2|25272.2|261
1604499600000|2020-11-04 14:20:00|25298.2|25290.2|25272.2|25264.2|25307.2|25299.2|25269.7|25261.7|272
1604499900000|2020-11-04 14:25:00|25272.7|25264.7|25252.2|25244.2|25278.7|25270.7|25248.2|25240.2|471
1604500200000|2020-11-04 14:30:00|25253.7|25245.7|25289.7|25281.7|25310.7|25302.7|25247.7|25239.7|1096
1604500500000|2020-11-04 14:35:00|25292.7|25284.7|25219.2|25211.2|25294.7|25286.7|25217.7|25209.7|841
1604500800000|2020-11-04 14:40:00|25221.2|25213.2|25228.7|25220.7|25241.2|25233.2|25198.2|25190.2|551
1604501100000|2020-11-04 14:45:00|25228.2|25220.2|25263.7|25255.7|25283.7|25275.7|25223.7|25215.7|623
1604501400000|2020-11-04 14:50:00|25264.2|25256.2|25301.7|25293.7|25303.7|25295.7|25257.7|25249.7|438
1604501700000|2020-11-04 14:55:00|25300.2|25292.2|25340.2|25332.2|25340.7|25332.7|25299.2|25291.2|451
1604502000000|2020-11-04 15:00:00|25340.7|25332.7|25340.7|25332.7|25348.7|25340.7|25327.2|25319.2|448
1604502300000|2020-11-04 15:05:00|25340.2|25332.2|25357.2|25349.2|25359.7|25351.7|25331.7|25323.7|515
1604502600000|2020-11-04 15:10:00|25357.7|25349.7|25397.2|25389.2|25399.2|25391.2|25357.2|25349.2|733
1604502900000|2020-11-04 15:15:00|25397.7|25389.7|25415.7|25407.7|25425.7|25417.7|25381.2|25373.2|651
1604503200000|2020-11-04 15:20:00|25416.7|25408.7|25433.2|25425.2|25454.7|25446.7|25413.7|25405.7|729
1604503500000|2020-11-04 15:25:00|25429.7|25421.7|25418.7|25410.7|25439.2|25431.2|25407.2|25399.2|659
1604503800000|2020-11-04 15:30:00|25419.2|25411.2|25484.7|25476.7|25492.7|25484.7|25419.2|25411.2|900
1604504100000|2020-11-04 15:35:00|25486.2|25478.2|25418.2|25410.2|25487.2|25479.2|25410.7|25402.7|573
1604504400000|2020-11-04 15:40:00|25418.7|25410.7|25427.2|25419.2|25428.2|25420.2|25400.7|25392.7|395
1604504700000|2020-11-04 15:45:00|25427.7|25419.7|25461.2|25453.2|25465.7|25457.7|25410.2|25402.2|414
1604505000000|2020-11-04 15:50:00|25462.2|25454.2|25464.2|25456.2|25466.7|25458.7|25424.7|25416.7|341
1604505300000|2020-11-04 15:55:00|25463.7|25455.7|25493.7|25485.7|25497.2|25489.2|25462.2|25454.2|356
1604505600000|2020-11-04 16:00:00|25494.2|25486.2|25473.7|25465.7|25508.2|25500.2|25466.7|25458.7|423
1604505900000|2020-11-04 16:05:00|25473.2|25465.2|25437.7|25429.7|25481.7|25473.7|25435.7|25427.7|220
1604506200000|2020-11-04 16:10:00|25437.2|25429.2|25423.7|25415.7|25447.7|25439.7|25382.7|25374.7|753
1604506500000|2020-11-04 16:15:00|25426.7|25418.7|25432.2|25424.2|25434.7|25426.7|25397.7|25389.7|261
1604506800000|2020-11-04 16:20:00|25432.7|25424.7|25452.2|25444.2|25456.7|25448.7|25421.7|25413.7|277
1604507100000|2020-11-04 16:25:00|25452.7|25444.7|25440.2|25432.2|25459.2|25451.2|25428.7|25420.7|235
1604507400000|2020-11-04 16:30:00|25440.7|25432.7|25461.2|25453.2|25463.7|25455.7|25429.7|25421.7|276
1604507700000|2020-11-04 16:35:00|25462.7|25454.7|25478.2|25470.2|25494.7|25486.7|25459.7|25451.7|331
1604508000000|2020-11-04 16:40:00|25478.7|25470.7|25478.2|25470.2|25501.7|25493.7|25472.2|25464.2|284
1604508300000|2020-11-04 16:45:00|25479.7|25471.7|25491.2|25483.2|25508.7|25500.7|25478.2|25470.2|211
1604508600000|2020-11-04 16:50:00|25490.2|25482.2|25510.7|25502.7|25513.2|25505.2|25489.7|25481.7|132
1604508900000|2020-11-04 16:55:00|25511.7|25503.7|25512.2|25504.2|25540.7|25532.7|25506.2|25498.2|529
1604509200000|2020-11-04 17:00:00|25511.7|25503.7|25527.2|25519.2|25529.7|25521.7|25496.2|25488.2|247
1604509500000|2020-11-04 17:05:00|25526.7|25518.7|25577.7|25569.7|25577.7|25569.7|25517.2|25509.2|491
1604509800000|2020-11-04 17:10:00|25577.2|25569.2|25587.7|25579.7|25607.7|25599.7|25570.7|25562.7|390
1604510100000|2020-11-04 17:15:00|25588.2|25580.2|25549.7|25541.7|25593.7|25585.7|25544.2|25536.2|231
1604510400000|2020-11-04 17:20:00|25550.2|25542.2|25588.2|25580.2|25596.7|25588.7|25548.2|25540.2|170
1604510700000|2020-11-04 17:25:00|25587.7|25579.7|25572.7|25564.7|25588.2|25580.2|25569.7|25561.7|88
1604511000000|2020-11-04 17:30:00|25572.2|25564.2|25578.2|25570.2|25583.2|25575.2|25571.7|25563.7|67
1604511300000|2020-11-04 17:35:00|25578.7|25570.7|25557.7|25549.7|25580.7|25572.7|25555.2|25547.2|157
1604511600000|2020-11-04 17:40:00|25559.2|25551.2|25574.7|25566.7|25578.7|25570.7|25547.7|25539.7|125
1604511900000|2020-11-04 17:45:00|25575.2|25567.2|25567.2|25559.2|25578.7|25570.7|25563.2|25555.2|104
1604512200000|2020-11-04 17:50:00|25566.7|25558.7|25538.2|25530.2|25574.2|25566.2|25537.2|25529.2|71
1604512500000|2020-11-04 17:55:00|25538.7|25530.7|25533.7|25525.7|25551.2|25543.2|25526.2|25518.2|114
1604512800000|2020-11-04 18:00:00|25537.2|25529.2|25529.7|25521.7|25541.7|25533.7|25522.2|25514.2|105
1604513100000|2020-11-04 18:05:00|25530.2|25522.2|25518.7|25510.7|25539.7|25531.7|25518.7|25510.7|129
1604513400000|2020-11-04 18:10:00|25519.2|25511.2|25513.7|25505.7|25523.2|25515.2|25501.7|25493.7|144
1604513700000|2020-11-04 18:15:00|25513.2|25505.2|25488.7|25480.7|25524.2|25516.2|25486.2|25478.2|232
1604514000000|2020-11-04 18:20:00|25489.2|25481.2|25493.7|25485.7|25495.7|25487.7|25479.2|25471.2|148
1604514300000|2020-11-04 18:25:00|25494.2|25486.2|25505.7|25497.7|25512.2|25504.2|25477.7|25469.7|136
1604514600000|2020-11-04 18:30:00|25505.2|25497.2|25545.7|25537.7|25560.7|25552.7|25489.2|25481.2|117
1604514900000|2020-11-04 18:35:00|25545.2|25537.2|25569.2|25561.2|25578.2|25570.2|25543.2|25535.2|84
1604515200000|2020-11-04 18:40:00|25569.7|25561.7|25520.2|25512.2|25575.2|25567.2|25506.7|25498.7|123
1604515500000|2020-11-04 18:45:00|25520.7|25512.7|25518.2|25510.2|25532.7|25524.7|25505.7|25497.7|85
1604515800000|2020-11-04 18:50:00|25517.7|25509.7|25514.2|25506.2|25530.2|25522.2|25492.7|25484.7|179
1604516100000|2020-11-04 18:55:00|25514.7|25506.7|25539.3|25509.3|25539.3|25509.3|25478.2|25470.2|246
1604516400000|2020-11-04 19:00:00|25539.5|25509.5|25519|25489|25545.7|25515.7|25518.3|25488.3|0
1604516700000|2020-11-04 19:05:00|25519.5|25489.5|25522.9|25492.9|25532.5|25502.5|25508|25478|0
1604517000000|2020-11-04 19:10:00|25522.8|25492.8|25529|25499|25534.1|25504.1|25520.3|25490.3|0
1604517300000|2020-11-04 19:15:00|25529.3|25499.3|25532.8|25502.8|25539|25509|25505|25475|0
1604517600000|2020-11-04 19:20:00|25534.4|25504.4|25549.1|25519.1|25558.1|25528.1|25531.3|25501.3|0
1604517900000|2020-11-04 19:25:00|25548.8|25518.8|25546|25516|25554.8|25524.8|25534.3|25504.3|0
1604518200000|2020-11-04 19:30:00|25547.6|25517.6|25540.1|25510.1|25552.9|25522.9|25533.1|25503.1|0
1604518500000|2020-11-04 19:35:00|25540.4|25510.4|25541.9|25511.9|25549.4|25519.4|25538.8|25508.8|0
1604518800000|2020-11-04 19:40:00|25541.7|25511.7|25512.6|25482.6|25543.2|25513.2|25498.9|25468.9|0
1604519100000|2020-11-04 19:45:00|25512.3|25482.3|25526.2|25496.2|25534.9|25504.9|25511.3|25481.3|0
1604519400000|2020-11-04 19:50:00|25525.9|25495.9|25547.8|25517.8|25555.5|25525.5|25525.9|25495.9|0
1604519700000|2020-11-04 19:55:00|25548|25518|25545.2|25515.2|25553.4|25523.4|25534.2|25504.2|0
1604520000000|2020-11-04 20:00:00|25545.7|25515.7|25514|25484|25552.3|25522.3|25508.2|25478.2|0
1604520300000|2020-11-04 20:05:00|25513.8|25483.8|25514.6|25484.6|25516.1|25486.1|25494.6|25464.6|0
1604520600000|2020-11-04 20:10:00|25517.5|25487.5|25514.7|25484.7|25519.5|25489.5|25505.9|25475.9|0
1604520900000|2020-11-04 20:15:00|25513.9|25483.9|25486.9|25456.9|25513.9|25483.9|25481.6|25451.6|0
1604521200000|2020-11-04 20:20:00|25487.2|25457.2|25497.4|25467.4|25497.6|25467.6|25479.6|25449.6|0
1604521500000|2020-11-04 20:25:00|25499|25469|25470.3|25440.3|25505.4|25475.4|25469.7|25439.7|0
1604521800000|2020-11-04 20:30:00|25470.2|25440.2|25470.4|25440.4|25476.5|25446.5|25438.5|25408.5|0
1604522100000|2020-11-04 20:35:00|25470.1|25440.1|25467.3|25437.3|25483.8|25453.8|25458.5|25428.5|0
1604522400000|2020-11-04 20:40:00|25465.6|25435.6|25480|25450|25495.6|25465.6|25462.7|25432.7|0
1604522700000|2020-11-04 20:45:00|25479.3|25449.3|25458.8|25428.8|25498.1|25468.1|25450|25420|0
1604523000000|2020-11-04 20:50:00|25457|25427|25480.6|25450.6|25481.9|25451.9|25446.3|25416.3|0
1604523300000|2020-11-04 20:55:00|25480.3|25450.3|25477.2|25447.2|25516.4|25486.4|25451.3|25421.3|0
1604523600000|2020-11-04 21:00:00|25474.6|25444.6|25473.9|25443.9|25485|25455|25457.7|25427.7|0
1604523900000|2020-11-04 21:05:00|25475.2|25445.2|25485.1|25455.1|25502.4|25472.4|25472.6|25442.6|0
1604524200000|2020-11-04 21:10:00|25486.4|25456.4|25479.4|25449.4|25491.6|25461.6|25470.9|25440.9|0
1604524500000|2020-11-04 21:15:00|25479.5|25449.5|25481|25451|25483.8|25453.8|25477.4|25447.4|0
1604524800000|2020-11-04 21:20:00|25481.5|25451.5|25484.7|25454.7|25486.5|25456.5|25481.5|25451.5|0
1604525100000|2020-11-04 21:25:00|25484.9|25454.9|25489.6|25459.6|25490.2|25460.2|25484.9|25454.9|0
1604525400000|2020-11-04 21:30:00|25487.2|25457.2|25511.9|25481.9|25511.9|25481.9|25487.2|25457.2|0
1604525700000|2020-11-04 21:35:00|25510.6|25480.6|25535.9|25505.9|25543.6|25513.6|25510.6|25480.6|0
1604526000000|2020-11-04 21:40:00|25537.2|25507.2|25544.9|25514.9|25547.5|25517.5|25537.2|25507.2|0
1604526300000|2020-11-04 21:45:00|25546.2|25516.2|25542.3|25512.3|25547.5|25517.5|25530.7|25500.7|0
1604526600000|2020-11-04 21:50:00|25544.9|25514.9|25513.6|25483.6|25547.5|25517.5|25508.8|25478.8|0
1604526900000|2020-11-04 21:55:00|25514.9|25484.9|25496.2|25466.2|25518.8|25488.8|25496.2|25466.2|0
1604527200000|2020-11-04 22:00:00|25498|25468|25507|25477|25509.4|25479.4|25495.8|25465.8|0
1604527500000|2020-11-04 22:05:00|25506.6|25476.6|25500.4|25470.4|25506.6|25476.6|25498.3|25468.3|0
1604527800000|2020-11-04 22:10:00|25502.4|25472.4|25510|25480|25516.4|25486.4|25502.3|25472.3|0
1604528100000|2020-11-04 22:15:00|25510.2|25480.2|25516.9|25486.9|25519|25489|25510.2|25480.2|0
1604528400000|2020-11-04 22:20:00|25517.6|25487.6|25514.8|25484.8|25517.6|25487.6|25511.8|25481.8|0
1604528700000|2020-11-04 22:25:00|25515.2|25485.2|25515.8|25485.8|25517.3|25487.3|25513.4|25483.4|0
1604529000000|2020-11-04 22:30:00|25515.7|25485.7|25515.2|25485.2|25516.1|25486.1|25514|25484|0
1604529300000|2020-11-04 22:35:00|25515.4|25485.4|25517.3|25487.3|25517.3|25487.3|25515.2|25485.2|0
1604529600000|2020-11-04 22:40:00|25517.4|25487.4|25517.4|25487.4|25518.6|25488.6|25517.4|25487.4|0
1604529900000|2020-11-04 22:45:00|25519.1|25489.1|25517.2|25487.2|25519.1|25489.1|25516.4|25486.4|0
1604530200000|2020-11-04 22:50:00|25516.7|25486.7|25518|25488|25518.9|25488.9|25516.4|25486.4|0
1604530500000|2020-11-04 22:55:00|25517.8|25487.8|25520.4|25490.4|25522.9|25492.9|25517.8|25487.8|0
1604530800000|2020-11-04 23:00:00|25527.8|25497.8|25489.9|25459.9|25527.8|25497.8|25477.3|25447.3|0
1604531100000|2020-11-04 23:05:00|25492.5|25462.5|25475.6|25445.6|25492.5|25462.5|25467|25437|0
1604531400000|2020-11-04 23:10:00|25475|25445|25475.7|25445.7|25487.8|25457.8|25464.5|25434.5|0
1604531700000|2020-11-04 23:15:00|25475|25445|25501.9|25471.9|25509.8|25479.8|25469.6|25439.6|0
1604532000000|2020-11-04 23:20:00|25505.8|25475.8|25530|25500|25531.3|25501.3|25504.5|25474.5|0
1604532300000|2020-11-04 23:25:00|25528.1|25498.1|25510.7|25480.7|25528.7|25498.7|25509.4|25479.4|0
1604532600000|2020-11-04 23:30:00|25513.3|25483.3|25487.2|25457.2|25519.8|25489.8|25482.1|25452.1|0
1604532900000|2020-11-04 23:35:00|25486.6|25456.6|25436.6|25406.6|25486.6|25456.6|25430.5|25400.5|0
1604533200000|2020-11-04 23:40:00|25438.6|25408.6|25437.8|25407.8|25449|25419|25431.4|25401.4|0
1604533500000|2020-11-04 23:45:00|25437.2|25407.2|25431.5|25401.5|25443|25413|25425.7|25395.7|0
1604533800000|2020-11-04 23:50:00|25432.1|25402.1|25456.8|25426.8|25461.7|25431.7|25429.9|25399.9|0
1604534100000|2020-11-04 23:55:00|25458.1|25428.1|25450.2|25420.2|25458.8|25428.8|25447|25417|0
1604534400000|2020-11-05 00:00:00|25452.2|25422.2|25452.9|25422.9|25461.1|25431.1|25431|25401|0
1604534700000|2020-11-05 00:05:00|25451.7|25421.7|25439.4|25409.4|25454.1|25424.1|25430.8|25400.8|0
1604535000000|2020-11-05 00:10:00|25438.7|25408.7|25436.8|25406.8|25450.4|25420.4|25428.2|25398.2|0
1604535300000|2020-11-05 00:15:00|25438.7|25408.7|25431.4|25401.4|25452.5|25422.5|25431.3|25401.3|0
1604535600000|2020-11-05 00:20:00|25430.4|25400.4|25466.7|25436.7|25466.7|25436.7|25424.9|25394.9|0
1604535900000|2020-11-05 00:25:00|25466.4|25436.4|25482.8|25452.8|25498.6|25468.6|25466.4|25436.4|0
1604536200000|2020-11-05 00:30:00|25484.9|25454.9|25488.3|25458.3|25491.9|25461.9|25471.3|25441.3|0
1604536500000|2020-11-05 00:35:00|25490.3|25460.3|25469.6|25439.6|25496.7|25466.7|25465.6|25435.6|0
1604536800000|2020-11-05 00:40:00|25469.9|25439.9|25483.8|25453.8|25486.5|25456.5|25462|25432|0
1604537100000|2020-11-05 00:45:00|25484.2|25454.2|25488.8|25458.8|25492.8|25462.8|25472.9|25442.9|0
1604537400000|2020-11-05 00:50:00|25488.1|25458.1|25468|25438|25488.1|25458.1|25460.3|25430.3|0
1604537700000|2020-11-05 00:55:00|25468.4|25438.4|25487.6|25457.6|25487.9|25457.9|25463.7|25433.7|0
1604538000000|2020-11-05 01:00:00|25487.2|25457.2|25534.5|25504.5|25540.9|25510.9|25483.2|25453.2|0
1604538300000|2020-11-05 01:05:00|25534.9|25504.9|25519.7|25489.7|25538.6|25508.6|25510.1|25480.1|0
1604538600000|2020-11-05 01:10:00|25520.3|25490.3|25485.4|25455.4|25526.3|25496.3|25480.4|25450.4|0
1604538900000|2020-11-05 01:15:00|25486.1|25456.1|25518|25513|25537.5|25532.5|25437|25432|4784
1604539200000|2020-11-05 01:20:00|25518.5|25513.5|25573|25568|25587.5|25582.5|25511.5|25506.5|3166
1604539500000|2020-11-05 01:25:00|25575|25570|25611|25606|25637|25632|25559|25554|2607
1604539800000|2020-11-05 01:30:00|25610.5|25605.5|25552|25547|25610.5|25605.5|25507.5|25502.5|7667
1604540100000|2020-11-05 01:35:00|25553|25548|25451.5|25446.5|25576.5|25571.5|25410.5|25405.5|6673
1604540400000|2020-11-05 01:40:00|25454.5|25449.5|25477.5|25472.5|25515|25510|25451.5|25446.5|4697
1604540700000|2020-11-05 01:45:00|25476.5|25471.5|25443.5|25438.5|25512.5|25507.5|25424|25419|3420
1604541000000|2020-11-05 01:50:00|25444|25439|25371.5|25366.5|25457.5|25452.5|25369.5|25364.5|3432
1604541300000|2020-11-05 01:55:00|25371|25366|25403|25398|25412.5|25407.5|25358.5|25353.5|3168
1604541600000|2020-11-05 02:00:00|25402|25397|25407|25402|25414.5|25409.5|25378|25373|1864
1604541900000|2020-11-05 02:05:00|25406.5|25401.5|25394|25389|25407.5|25402.5|25347|25342|2795
1604542200000|2020-11-05 02:10:00|25392|25387|25359|25354|25407|25402|25357.5|25352.5|2054
1604542500000|2020-11-05 02:15:00|25357|25352|25344|25339|25381.5|25376.5|25336.5|25331.5|2406
1604542800000|2020-11-05 02:20:00|25343.5|25338.5|25356.5|25351.5|25368.5|25363.5|25325|25320|2328
1604543100000|2020-11-05 02:25:00|25356|25351|25345|25340|25380.5|25375.5|25344.5|25339.5|2214
1604543400000|2020-11-05 02:30:00|25346.5|25341.5|25352|25347|25362|25357|25313|25308|2979
1604543700000|2020-11-05 02:35:00|25351.5|25346.5|25386.5|25381.5|25388.5|25383.5|25341|25336|2351
1604544000000|2020-11-05 02:40:00|25385.5|25380.5|25383.5|25378.5|25397|25392|25371.5|25366.5|1344
1604544300000|2020-11-05 02:45:00|25384|25379|25446|25441|25447.5|25442.5|25384|25379|3535
1604544600000|2020-11-05 02:50:00|25446.5|25441.5|25441.5|25436.5|25451|25446|25421.5|25416.5|1962
1604544900000|2020-11-05 02:55:00|25442|25437|25452.5|25447.5|25458.5|25453.5|25409.5|25404.5|1913
1604545200000|2020-11-05 03:00:00|25453.5|25448.5|25464|25459|25475.5|25470.5|25442.5|25437.5|1944
1604545500000|2020-11-05 03:05:00|25464.5|25459.5|25475|25470|25480.5|25475.5|25459.5|25454.5|1057
1604545800000|2020-11-05 03:10:00|25475.5|25470.5|25480.5|25475.5|25489.5|25484.5|25463.5|25458.5|1301
1604546100000|2020-11-05 03:15:00|25482|25477|25527|25522|25527|25522|25479|25474|2498
1604546400000|2020-11-05 03:20:00|25528.5|25523.5|25522.5|25517.5|25542.5|25537.5|25507|25502|1830
1604546700000|2020-11-05 03:25:00|25522|25517|25515.5|25510.5|25524|25519|25503|25498|1249
1604547000000|2020-11-05 03:30:00|25516|25511|25554|25549|25565|25560|25515.5|25510.5|1537
1604547300000|2020-11-05 03:35:00|25554.5|25549.5|25536.5|25531.5|25559|25554|25525.5|25520.5|1648
1604547600000|2020-11-05 03:40:00|25536|25531|25564.5|25559.5|25570.5|25565.5|25536|25531|1237
1604547900000|2020-11-05 03:45:00|25563.5|25558.5|25595.5|25590.5|25596.5|25591.5|25553.5|25548.5|1618
1604548200000|2020-11-05 03:50:00|25596.5|25591.5|25567|25562|25610.5|25605.5|25566.5|25561.5|1937
1604548500000|2020-11-05 03:55:00|25566.5|25561.5|25545|25540|25569.5|25564.5|25532.5|25527.5|1185
1604548800000|2020-11-05 04:00:00|25561|25531|25556.3|25526.3|25561|25531|25546.7|25516.7|0
1604549100000|2020-11-05 04:05:00|25556|25526|25561.1|25531.1|25565.9|25535.9|25549|25519|0
1604549400000|2020-11-05 04:10:00|25561.4|25531.4|25580.9|25550.9|25593.7|25563.7|25555.1|25525.1|0
1604549700000|2020-11-05 04:15:00|25584.9|25554.9|25581.9|25551.9|25603|25573|25581.6|25551.6|0
1604550000000|2020-11-05 04:20:00|25581.6|25551.6|25556.6|25526.6|25584|25554|25555.6|25525.6|0
1604550300000|2020-11-05 04:25:00|25557.2|25527.2|25533|25503|25557.5|25527.5|25532.8|25502.8|0
1604550600000|2020-11-05 04:30:00|25533.6|25503.6|25548.4|25518.4|25568|25538|25529.3|25499.3|0
1604550900000|2020-11-05 04:35:00|25550.4|25520.4|25570.4|25540.4|25572.9|25542.9|25548.4|25518.4|0
1604551200000|2020-11-05 04:40:00|25570.1|25540.1|25561.6|25531.6|25580.9|25550.9|25559.3|25529.3|0
1604551500000|2020-11-05 04:45:00|25561.9|25531.9|25559|25529|25574.2|25544.2|25554|25524|0
1604551800000|2020-11-05 04:50:00|25558.7|25528.7|25565.9|25535.9|25573.9|25543.9|25556.3|25526.3|0
1604552100000|2020-11-05 04:55:00|25565.3|25535.3|25566.5|25536.5|25574.4|25544.4|25565.2|25535.2|0
1604552400000|2020-11-05 05:00:00|25567.5|25537.5|25546.5|25541.5|25574.5|25569.5|25529.5|25524.5|1584
1604552700000|2020-11-05 05:05:00|25546|25541|25516|25511|25550|25545|25504.5|25499.5|1118
1604553000000|2020-11-05 05:10:00|25517.5|25512.5|25552|25547|25557.5|25552.5|25509.5|25504.5|937
1604553300000|2020-11-05 05:15:00|25553|25548|25562|25557|25570.5|25565.5|25543|25538|879
1604553600000|2020-11-05 05:20:00|25563.5|25558.5|25517.5|25512.5|25568|25563|25513|25508|934
1604553900000|2020-11-05 05:25:00|25515.5|25510.5|25516|25511|25528|25523|25504.5|25499.5|1015
1604554200000|2020-11-05 05:30:00|25517|25512|25513.5|25508.5|25533.5|25528.5|25495|25490|1216
1604554500000|2020-11-05 05:35:00|25515|25510|25534.5|25529.5|25541.5|25536.5|25506|25501|1014
1604554800000|2020-11-05 05:40:00|25534|25529|25529.5|25524.5|25536|25531|25505|25500|864
1604555100000|2020-11-05 05:45:00|25529|25524|25532.5|25527.5|25540.5|25535.5|25504.5|25499.5|836
1604555400000|2020-11-05 05:50:00|25532|25527|25566.5|25561.5|25568.5|25563.5|25529.5|25524.5|1153
1604555700000|2020-11-05 05:55:00|25566|25561|25572.5|25567.5|25594.5|25589.5|25562|25557|1421
1604556000000|2020-11-05 06:00:00|25572|25567|25563.5|25558.5|25587.5|25582.5|25550.5|25545.5|1218
1604556300000|2020-11-05 06:05:00|25563|25558|25556|25551|25575.5|25570.5|25547|25542|716
1604556600000|2020-11-05 06:10:00|25557.5|25552.5|25536.5|25531.5|25564.5|25559.5|25529|25524|916
1604556900000|2020-11-05 06:15:00|25535.5|25530.5|25528.5|25523.5|25556.5|25551.5|25527|25522|771
1604557200000|2020-11-05 06:20:00|25528|25523|25548|25543|25552.5|25547.5|25526.5|25521.5|595
1604557500000|2020-11-05 06:25:00|25547.5|25542.5|25524.5|25519.5|25550.5|25545.5|25517.5|25512.5|923
1604557800000|2020-11-05 06:30:00|25523|25518|25516|25511|25532|25527|25497|25492|1234
1604558100000|2020-11-05 06:35:00|25516.5|25511.5|25548|25543|25551.5|25546.5|25512|25507|980
1604558400000|2020-11-05 06:40:00|25548.5|25543.5|25567|25562|25570|25565|25543|25538|774
1604558700000|2020-11-05 06:45:00|25567.5|25562.5|25564.5|25559.5|25570.5|25565.5|25556|25551|760
1604559000000|2020-11-05 06:50:00|25565|25560|25540.5|25535.5|25566|25561|25538.5|25533.5|624
1604559300000|2020-11-05 06:55:00|25540|25535|25539.5|25534.5|25550|25545|25522.5|25517.5|698
1604559600000|2020-11-05 07:00:00|25540|25535|25577|25572|25594.5|25589.5|25531|25526|1397
1604559900000|2020-11-05 07:05:00|25578|25573|25545.5|25540.5|25585.5|25580.5|25542.5|25537.5|1001
1604560200000|2020-11-05 07:10:00|25544|25539|25589.5|25584.5|25590.5|25585.5|25542.5|25537.5|774
1604560500000|2020-11-05 07:15:00|25590|25585|25577|25572|25602.5|25597.5|25576.5|25571.5|1040
1604560800000|2020-11-05 07:20:00|25577.5|25572.5|25609.5|25604.5|25610|25605|25574.5|25569.5|648
1604561100000|2020-11-05 07:25:00|25609|25604|25650|25645|25652.5|25647.5|25601|25596|1767
1604561400000|2020-11-05 07:30:00|25651.5|25646.5|25609.5|25604.5|25653.5|25648.5|25586.5|25581.5|1936
1604561700000|2020-11-05 07:35:00|25610|25605|25628.5|25623.5|25634.5|25629.5|25607|25602|996
1604562000000|2020-11-05 07:40:00|25630.5|25625.5|25612.5|25607.5|25660|25655|25609.5|25604.5|1705
1604562300000|2020-11-05 07:45:00|25613.5|25608.5|25652|25647|25653.5|25648.5|25612.5|25607.5|1284
1604562600000|2020-11-05 07:50:00|25652.5|25647.5|25633|25628|25653|25648|25622.5|25617.5|1363
1604562900000|2020-11-05 07:55:00|25632.5|25627.5|25657.5|25652.5|25657.5|25652.5|25626.5|25621.5|1872
1604563200000|2020-11-05 08:00:00|25655|25650|25649|25644|25694.5|25689.5|25647.5|25642.5|2476
1604563500000|2020-11-05 08:05:00|25648.5|25643.5|25764.5|25759.5|25796.5|25791.5|25646|25641|3589
1604563800000|2020-11-05 08:10:00|25763.5|25758.5|25720|25715|25771.5|25766.5|25715.5|25710.5|2079
1604564100000|2020-11-05 08:15:00|25719.5|25714.5|25761|25756|25776.5|25771.5|25719.5|25714.5|1109
1604564400000|2020-11-05 08:20:00|25760.5|25755.5|25796|25791|25805.5|25800.5|25747.5|25742.5|1344
1604564700000|2020-11-05 08:25:00|25796.5|25791.5|25826|25821|25830.5|25825.5|25785|25780|1860
1604565000000|2020-11-05 08:30:00|25836.2|25806.2|25835.7|25805.7|25837.1|25807.1|25801.8|25771.8|0
1604565300000|2020-11-05 08:35:00|25835.3|25805.3|25830.9|25800.9|25841.1|25811.1|25815.4|25785.4|0
1604565600000|2020-11-05 08:40:00|25830.2|25800.2|25781.6|25751.6|25836.8|25806.8|25779.9|25749.9|0
1604565900000|2020-11-05 08:45:00|25782.2|25752.2|25823.7|25793.7|25828.2|25798.2|25781.9|25751.9|0
1604566200000|2020-11-05 08:50:00|25827.8|25797.8|25817.7|25787.7|25838.1|25808.1|25813|25783|0
1604566500000|2020-11-05 08:55:00|25813.7|25783.7|25812.7|25782.7|25824.1|25794.1|25773.1|25743.1|0
1604566800000|2020-11-05 09:00:00|25813.4|25783.4|25777.5|25747.5|25816.6|25786.6|25772.5|25742.5|0
1604567100000|2020-11-05 09:05:00|25776.8|25746.8|25769.8|25739.8|25782.9|25752.9|25759.8|25729.8|0
1604567400000|2020-11-05 09:10:00|25770.1|25740.1|25767.4|25737.4|25776.2|25746.2|25753.8|25723.8|0
1604567700000|2020-11-05 09:15:00|25768.5|25760.5|25810|25802|25828|25820|25768.5|25760.5|911
1604568000000|2020-11-05 09:20:00|25809.5|25801.5|25792.5|25784.5|25809.5|25801.5|25764.5|25756.5|354
1604568300000|2020-11-05 09:25:00|25792|25784|25798|25790|25801.5|25793.5|25783|25775|174
1604568600000|2020-11-05 09:30:00|25798.5|25790.5|25780|25772|25805.5|25797.5|25774.5|25766.5|164
1604568900000|2020-11-05 09:35:00|25779.5|25771.5|25831|25823|25838|25830|25778.5|25770.5|212
1604569200000|2020-11-05 09:40:00|25831.5|25823.5|25885|25877|25891|25883|25831.5|25823.5|463
1604569500000|2020-11-05 09:45:00|25884|25876|25881|25873|25896.5|25888.5|25875.5|25867.5|340
1604569800000|2020-11-05 09:50:00|25880.5|25872.5|25878|25870|25898|25890|25860|25852|360
1604570100000|2020-11-05 09:55:00|25877.5|25869.5|25896.5|25888.5|25898|25890|25866.5|25858.5|267
1604570400000|2020-11-05 10:00:00|25897.5|25889.5|25929|25921|25930|25922|25884.5|25876.5|578
1604570700000|2020-11-05 10:05:00|25928.5|25920.5|25944|25936|25953|25945|25921.5|25913.5|477
1604571000000|2020-11-05 10:10:00|25941.5|25933.5|25970.5|25962.5|25971|25963|25941.5|25933.5|351
1604571300000|2020-11-05 10:15:00|25971.5|25963.5|25990.5|25982.5|26000|25992|25960.5|25952.5|457
1604571600000|2020-11-05 10:20:00|25990|25982|25984.5|25976.5|25995.5|25987.5|25977.5|25969.5|313
1604571900000|2020-11-05 10:25:00|25984|25976|25958.5|25950.5|25985|25977|25952.5|25944.5|331
1604572200000|2020-11-05 10:30:00|25958|25950|25972.5|25964.5|25974.5|25966.5|25943|25935|223
1604572500000|2020-11-05 10:35:00|25973|25965|25959|25951|25996|25988|25956|25948|318
1604572800000|2020-11-05 10:40:00|25958.5|25950.5|25958|25950|25992.5|25984.5|25947|25939|270
1604573100000|2020-11-05 10:45:00|25957.5|25949.5|25949|25941|25960|25952|25942.5|25934.5|348
1604573400000|2020-11-05 10:50:00|25948.5|25940.5|25927.5|25919.5|25950|25942|25925|25917|290
1604573700000|2020-11-05 10:55:00|25927|25919|25949.5|25941.5|25950|25942|25912.5|25904.5|362
1604574000000|2020-11-05 11:00:00|25950|25942|25920|25912|25954|25946|25917.5|25909.5|429
1604574300000|2020-11-05 11:05:00|25920.5|25912.5|25936.5|25928.5|25975|25967|25914.5|25906.5|443
1604574600000|2020-11-05 11:10:00|25937|25929|25987|25979|25989|25981|25936.5|25928.5|335
1604574900000|2020-11-05 11:15:00|25986.5|25978.5|25980|25972|26006|25998|25978|25970|456
1604575200000|2020-11-05 11:20:00|25979.5|25971.5|26017.5|26009.5|26021|26013|25966.5|25958.5|442
1604575500000|2020-11-05 11:25:00|26018|26010|26037|26029|26037|26029|26005.5|25997.5|508
1604575800000|2020-11-05 11:30:00|26036.5|26028.5|25978.5|25970.5|26041|26033|25978.5|25970.5|522
1604576100000|2020-11-05 11:35:00|25978|25970|25971.5|25963.5|25989.5|25981.5|25959.5|25951.5|342
1604576400000|2020-11-05 11:40:00|25971|25963|25994|25986|26000.5|25992.5|25965|25957|235
1604576700000|2020-11-05 11:45:00|25996|25988|25963|25955|26021|26013|25959.5|25951.5|463
1604577000000|2020-11-05 11:50:00|25963.5|25955.5|25922|25914|25967|25959|25921|25913|411
1604577300000|2020-11-05 11:55:00|25922.5|25914.5|25943|25935|25964.5|25956.5|25920.5|25912.5|443
1604577600000|2020-11-05 12:00:00|25943.5|25935.5|25930.5|25922.5|25962|25954|25921|25913|328
1604577900000|2020-11-05 12:05:00|25931.5|25923.5|25925.5|25917.5|25936|25928|25913|25905|228
1604578200000|2020-11-05 12:10:00|25926|25918|25942.5|25934.5|25945|25937|25916.5|25908.5|234
1604578500000|2020-11-05 12:15:00|25943.5|25935.5|25932|25924|25946.5|25938.5|25932|25924|195
1604578800000|2020-11-05 12:20:00|25931.5|25923.5|25920.5|25912.5|25933|25925|25910.5|25902.5|257
1604579100000|2020-11-05 12:25:00|25920|25912|25939.5|25931.5|25943.5|25935.5|25913|25905|211
1604579400000|2020-11-05 12:30:00|25940|25932|25959|25951|25963.5|25955.5|25929.5|25921.5|213
1604579700000|2020-11-05 12:35:00|25958.5|25950.5|25942|25934|25970|25962|25932.5|25924.5|249
1604580000000|2020-11-05 12:40:00|25942.5|25934.5|25959|25951|25961.5|25953.5|25937.5|25929.5|105
1604580300000|2020-11-05 12:45:00|25959.5|25951.5|25945|25937|25963.5|25955.5|25943.5|25935.5|98
1604580600000|2020-11-05 12:50:00|25945.5|25937.5|25964.5|25956.5|25979|25971|25929.5|25921.5|254
1604580900000|2020-11-05 12:55:00|25964|25956|25978.5|25970.5|25984|25976|25961|25953|106
1604581200000|2020-11-05 13:00:00|25978|25970|25974|25966|25980.5|25972.5|25965|25957|209
1604581500000|2020-11-05 13:05:00|25974.5|25966.5|25975|25967|25990|25982|25970|25962|191
1604581800000|2020-11-05 13:10:00|25978|25970|25990|25982|25990.5|25982.5|25972.5|25964.5|94
1604582100000|2020-11-05 13:15:00|25989.5|25981.5|25958.5|25950.5|25991|25983|25954.5|25946.5|144
1604582400000|2020-11-05 13:20:00|25959|25951|25973|25965|25973.5|25965.5|25949.5|25941.5|145
1604582700000|2020-11-05 13:25:00|25973.5|25965.5|25964.5|25956.5|25974|25966|25956.5|25948.5|92
1604583000000|2020-11-05 13:30:00|25965|25957|25981|25973|25984|25976|25958|25950|155
1604583300000|2020-11-05 13:35:00|25981.5|25973.5|25963.5|25955.5|25989|25981|25963|25955|166
1604583600000|2020-11-05 13:40:00|25964|25956|25958.5|25950.5|25973.5|25965.5|25945|25937|138
1604583900000|2020-11-05 13:45:00|25958|25950|25983|25975|25991.5|25983.5|25958|25950|173
1604584200000|2020-11-05 13:50:00|25985|25977|26014.5|26006.5|26020.5|26012.5|25985|25977|226
1604584500000|2020-11-05 13:55:00|26014|26006|25994.5|25986.5|26015.5|26007.5|25994.5|25986.5|162
1604584800000|2020-11-05 14:00:00|25993|25985|25998|25990|26011|26003|25990|25982|241
1604585100000|2020-11-05 14:05:00|25997.5|25989.5|25974.5|25966.5|26002.5|25994.5|25964|25956|617
1604585400000|2020-11-05 14:10:00|25975|25967|25976|25968|25982.5|25974.5|25961.5|25953.5|261
1604585700000|2020-11-05 14:15:00|25975.5|25967.5|25967|25959|25982.5|25974.5|25964.5|25956.5|152
1604586000000|2020-11-05 14:20:00|25966.5|25958.5|26003|25995|26004|25996|25952|25944|245
1604586300000|2020-11-05 14:25:00|25999|25991|26023|26015|26027|26019|25997|25989|291
1604586600000|2020-11-05 14:30:00|26021.5|26013.5|25922|25914|26026.5|26018.5|25904.5|25896.5|913
1604586900000|2020-11-05 14:35:00|25922.5|25914.5|25931|25923|25940.5|25932.5|25885.5|25877.5|1169
1604587200000|2020-11-05 14:40:00|25931.5|25923.5|25885|25877|25946|25938|25874|25866|691
1604587500000|2020-11-05 14:45:00|25886.5|25878.5|25899|25891|25917.5|25909.5|25874.5|25866.5|611
1604587800000|2020-11-05 14:50:00|25900|25892|25930.5|25922.5|25944.5|25936.5|25896.5|25888.5|448
1604588100000|2020-11-05 14:55:00|25931|25923|25893|25885|25941|25933|25892.5|25884.5|329
1604588400000|2020-11-05 15:00:00|25895.5|25887.5|25898.5|25890.5|25923|25915|25895.5|25887.5|367
1604588700000|2020-11-05 15:05:00|25899|25891|25923|25915|25926|25918|25888.5|25880.5|372
1604589000000|2020-11-05 15:10:00|25922.5|25914.5|25902.5|25894.5|25925.5|25917.5|25898|25890|256
1604589300000|2020-11-05 15:15:00|25903|25895|25973.5|25965.5|25978|25970|25900|25892|379
1604589600000|2020-11-05 15:20:00|25973|25965|25943|25935|25973.5|25965.5|25940.5|25932.5|241
1604589900000|2020-11-05 15:25:00|25942.5|25934.5|25839.5|25831.5|25942.5|25934.5|25839.5|25831.5|534
1604590200000|2020-11-05 15:30:00|25841|25833|25860.5|25852.5|25882|25874|25837|25829|420
1604590500000|2020-11-05 15:35:00|25860|25852|25843|25835|25877|25869|25841.5|25833.5|357
1604590800000|2020-11-05 15:40:00|25842.5|25834.5|25881.5|25873.5|25887|25879|25826|25818|478
1604591100000|2020-11-05 15:45:00|25882.5|25874.5|25891|25883|25899|25891|25853|25845|448
1604591400000|2020-11-05 15:50:00|25891.5|25883.5|25887.5|25879.5|25904|25896|25884|25876|173
1604591700000|2020-11-05 15:55:00|25886.5|25878.5|25917|25909|25920|25912|25886.5|25878.5|191
1604592000000|2020-11-05 16:00:00|25917.5|25909.5|25884|25876|25924|25916|25882.5|25874.5|191
1604592300000|2020-11-05 16:05:00|25883.5|25875.5|25871|25863|25897|25889|25870.5|25862.5|316
1604592600000|2020-11-05 16:10:00|25870.5|25862.5|25858.5|25850.5|25884|25876|25841.5|25833.5|339
1604592900000|2020-11-05 16:15:00|25859|25851|25866|25858|25876.5|25868.5|25856.5|25848.5|312
1604593200000|2020-11-05 16:20:00|25866.5|25858.5|25898|25890|25899|25891|25856|25848|308
1604593500000|2020-11-05 16:25:00|25897.5|25889.5|25905.5|25897.5|25912.5|25904.5|25897.5|25889.5|282
1604593800000|2020-11-05 16:30:00|25906|25898|25914|25906|25916|25908|25901.5|25893.5|325
1604594100000|2020-11-05 16:35:00|25912|25904|25871|25863|25915.5|25907.5|25870|25862|223
1604594400000|2020-11-05 16:40:00|25870.5|25862.5|25897|25889|25900|25892|25862.5|25854.5|197
1604594700000|2020-11-05 16:45:00|25896.5|25888.5|25933.5|25925.5|25934|25926|25895.5|25887.5|207
1604595000000|2020-11-05 16:50:00|25933|25925|25916|25908|25950.5|25942.5|25910|25902|264
1604595300000|2020-11-05 16:55:00|25916.5|25908.5|25925|25917|25948|25940|25911.5|25903.5|318
1604595600000|2020-11-05 17:00:00|25925.5|25917.5|25889|25881|25929.5|25921.5|25887.5|25879.5|105
1604595900000|2020-11-05 17:05:00|25888.5|25880.5|25873.5|25865.5|25896.5|25888.5|25852|25844|318
1604596200000|2020-11-05 17:10:00|25874|25866|25852|25844|25880|25872|25834|25826|326
1604596500000|2020-11-05 17:15:00|25853.5|25845.5|25838.5|25830.5|25856.5|25848.5|25828|25820|167
1604596800000|2020-11-05 17:20:00|25838|25830|25847|25839|25851|25843|25815|25807|226
1604597100000|2020-11-05 17:25:00|25846.5|25838.5|25824.5|25816.5|25857|25849|25822|25814|69
1604597400000|2020-11-05 17:30:00|25825|25817|25828.5|25820.5|25837.5|25829.5|25813.5|25805.5|86
1604597700000|2020-11-05 17:35:00|25828|25820|25855.5|25847.5|25858.5|25850.5|25825.5|25817.5|35
1604598000000|2020-11-05 17:40:00|25855|25847|25868|25860|25869|25861|25833.5|25825.5|48
1604598300000|2020-11-05 17:45:00|25867.5|25859.5|25882|25874|25885.5|25877.5|25867.5|25859.5|63
1604598600000|2020-11-05 17:50:00|25882.5|25874.5|25890.5|25882.5|25908|25900|25878|25870|83
1604598900000|2020-11-05 17:55:00|25891|25883|25884.5|25876.5|25898.5|25890.5|25881|25873|48
1604599200000|2020-11-05 18:00:00|25885|25877|25905|25897|25920.5|25912.5|25880|25872|128
1604599500000|2020-11-05 18:05:00|25904.5|25896.5|25894.5|25886.5|25919|25911|25893.5|25885.5|43
1604599800000|2020-11-05 18:10:00|25895|25887|25881.5|25873.5|25909|25901|25881.5|25873.5|58
1604600100000|2020-11-05 18:15:00|25882|25874|25867|25859|25885|25877|25866|25858|59
1604600400000|2020-11-05 18:20:00|25868|25860|25860.5|25852.5|25884|25876|25853.5|25845.5|145
1604600700000|2020-11-05 18:25:00|25863|25855|25854|25846|25868.5|25860.5|25854|25846|60
1604601000000|2020-11-05 18:30:00|25854.5|25846.5|25851|25843|25862.5|25854.5|25847.5|25839.5|95
1604601300000|2020-11-05 18:35:00|25850.5|25842.5|25858.5|25850.5|25865|25857|25849|25841|77
1604601600000|2020-11-05 18:40:00|25858|25850|25881|25873|25882.5|25874.5|25854.5|25846.5|44
1604601900000|2020-11-05 18:45:00|25881.5|25873.5|25892.5|25884.5|25893|25885|25876.5|25868.5|70
1604602200000|2020-11-05 18:50:00|25893|25885|25878|25870|25893|25885|25871.5|25863.5|101
1604602500000|2020-11-05 18:55:00|25877.5|25869.5|25915.8|25885.8|25921|25913|25876.5|25868.5|95
1604602800000|2020-11-05 19:00:00|25916.1|25886.1|25960.2|25930.2|25963.2|25933.2|25915.1|25885.1|0
1604603100000|2020-11-05 19:05:00|25960|25930|25938.7|25908.7|25961.9|25931.9|25931.9|25901.9|0
1604603400000|2020-11-05 19:10:00|25939|25909|25942.2|25912.2|25953.1|25923.1|25926.9|25896.9|0
1604603700000|2020-11-05 19:15:00|25942.1|25912.1|25976|25946|25976.5|25946.5|25941.8|25911.8|0
1604604000000|2020-11-05 19:20:00|25975.7|25945.7|25999|25969|26001.7|25971.7|25966.3|25936.3|0
1604604300000|2020-11-05 19:25:00|25998.8|25968.8|26018.1|25988.1|26020.8|25990.8|25996.2|25966.2|0
1604604600000|2020-11-05 19:30:00|26018.6|25988.6|26016|25986|26023.9|25993.9|26007.3|25977.3|0
1604604900000|2020-11-05 19:35:00|26015.7|25985.7|26013.7|25983.7|26025.3|25995.3|25994.2|25964.2|0
1604605200000|2020-11-05 19:40:00|26014|25984|26043.5|26013.5|26046.6|26016.6|26012.9|25982.9|0
1604605500000|2020-11-05 19:45:00|26043|26013|26019.2|25989.2|26043.7|26013.7|26018.4|25988.4|0
1604605800000|2020-11-05 19:50:00|26019.3|25989.3|26017|25987|26021.1|25991.1|26002|25972|0
1604606100000|2020-11-05 19:55:00|26016.7|25986.7|26029.5|25999.5|26031.9|26001.9|25998.7|25968.7|0
1604606400000|2020-11-05 20:00:00|26029.2|25999.2|26006.3|25976.3|26029.2|25999.2|26005.8|25975.8|0
1604606700000|2020-11-05 20:05:00|26006.6|25976.6|25994.7|25964.7|26010.6|25980.6|25985.1|25955.1|0
1604607000000|2020-11-05 20:10:00|25994.8|25964.8|25965.3|25935.3|26000.9|25970.9|25965.1|25935.1|0
1604607300000|2020-11-05 20:15:00|25965.6|25935.6|25970.4|25940.4|25981.6|25951.6|25961.5|25931.5|0
1604607600000|2020-11-05 20:20:00|25970.6|25940.6|25980.2|25950.2|25992.6|25962.6|25969.6|25939.6|0
1604607900000|2020-11-05 20:25:00|25981|25951|25967.7|25937.7|25982.1|25952.1|25959.4|25929.4|0
1604608200000|2020-11-05 20:30:00|25967.8|25937.8|25942.2|25912.2|25977.6|25947.6|25941.6|25911.6|0
1604608500000|2020-11-05 20:35:00|25942.1|25912.1|25926.9|25896.9|25945.8|25915.8|25915.2|25885.2|0
1604608800000|2020-11-05 20:40:00|25926.7|25896.7|25932.4|25902.4|25938.3|25908.3|25925.8|25895.8|0
1604609100000|2020-11-05 20:45:00|25932.5|25902.5|25948.8|25918.8|25949.5|25919.5|25924.9|25894.9|0
1604609400000|2020-11-05 20:50:00|25947.1|25917.1|25974.4|25944.4|25976.5|25946.5|25946.1|25916.1|0
1604609700000|2020-11-05 20:55:00|25974.1|25944.1|25960.1|25930.1|25982|25952|25954.1|25924.1|0
1604610000000|2020-11-05 21:00:00|25958.8|25928.8|25966.9|25936.9|25977.3|25947.3|25957.5|25927.5|0
1604610300000|2020-11-05 21:05:00|25968.2|25938.2|25972.1|25942.1|25979.6|25949.6|25965.6|25935.6|0
1604610600000|2020-11-05 21:10:00|25970.8|25940.8|26002.2|25972.2|26005.3|25975.3|25966.9|25936.9|0
1604610900000|2020-11-05 21:15:00|26002.4|25972.4|25996.5|25966.5|26002.4|25972.4|25996.1|25966.1|0
1604611200000|2020-11-05 21:20:00|25996.3|25966.3|25989|25959|25996.3|25966.3|25989|25959|0
1604611500000|2020-11-05 21:25:00|25989.2|25959.2|25993.6|25963.6|25993.8|25963.8|25986.5|25956.5|0
1604611800000|2020-11-05 21:30:00|25996.2|25966.2|25989.8|25959.8|26001.4|25971.4|25983.3|25953.3|0
1604612100000|2020-11-05 21:35:00|25991|25961|26001.4|25971.4|26002.7|25972.7|25989.8|25959.8|0
1604612400000|2020-11-05 21:40:00|26000.1|25970.1|26004.4|25974.4|26013.4|25983.4|26000.1|25970.1|0
1604612700000|2020-11-05 21:45:00|26008.2|25978.2|26007.6|25977.6|26008.9|25978.9|25995.9|25965.9|0
1604613000000|2020-11-05 21:50:00|26006.3|25976.3|26009.8|25979.8|26014|25984|26005|25975|0
1604613300000|2020-11-05 21:55:00|26008.5|25978.5|25991.7|25961.7|26012.4|25982.4|25989.7|25959.7|0
1604613600000|2020-11-05 22:00:00|25991.6|25961.6|25988.7|25958.7|25992.5|25962.5|25988.7|25958.7|0
1604613900000|2020-11-05 22:05:00|25988.5|25958.5|25990.1|25960.1|25990.4|25960.4|25988|25958|0
1604614200000|2020-11-05 22:10:00|25989.7|25959.7|25985.3|25955.3|25992.5|25962.5|25982.4|25952.4|0
1604614500000|2020-11-05 22:15:00|25985.5|25955.5|25985.3|25955.3|25985.7|25955.7|25983.5|25953.5|0
1604614800000|2020-11-05 22:20:00|25985.5|25955.5|25985.9|25955.9|25986.3|25956.3|25984.9|25954.9|0
1604615100000|2020-11-05 22:25:00|25985.7|25955.7|25988|25958|25988.3|25958.3|25985.7|25955.7|0
1604615400000|2020-11-05 22:30:00|25988.3|25958.3|25991.5|25961.5|25992.4|25962.4|25988.3|25958.3|0
1604615700000|2020-11-05 22:35:00|25991.4|25961.4|25989.1|25959.1|25991.4|25961.4|25987.4|25957.4|0
1604616000000|2020-11-05 22:40:00|25990|25960|25990.2|25960.2|25990.2|25960.2|25989.2|25959.2|0
1604616300000|2020-11-05 22:45:00|25989|25959|25986.3|25956.3|25991.2|25961.2|25986.1|25956.1|0
1604616600000|2020-11-05 22:50:00|25986.5|25956.5|25981.9|25951.9|25986.5|25956.5|25979.5|25949.5|0
1604616900000|2020-11-05 22:55:00|25982.1|25952.1|25981.9|25951.9|25982.1|25952.1|25975.5|25945.5|0
1604617200000|2020-11-05 23:00:00|25973.1|25943.1|25946.2|25916.2|25973.1|25943.1|25944.9|25914.9|0
1604617500000|2020-11-05 23:05:00|25945.5|25915.5|25953.8|25923.8|25953.8|25923.8|25943.4|25913.4|0
1604617800000|2020-11-05 23:10:00|25954.4|25924.4|25945.8|25915.8|25961.6|25931.6|25943.9|25913.9|0
1604618100000|2020-11-05 23:15:00|25945.2|25915.2|25955.5|25925.5|25955.5|25925.5|25942.5|25912.5|0
1604618400000|2020-11-05 23:20:00|25949|25919|25945.1|25915.1|25955.5|25925.5|25945.1|25915.1|0
1604618700000|2020-11-05 23:25:00|25946.4|25916.4|25916.1|25886.1|25946.4|25916.4|25916.1|25886.1|0
1604619000000|2020-11-05 23:30:00|25916.7|25886.7|25900.2|25870.2|25918.7|25888.7|25898.9|25868.9|0
1604619300000|2020-11-05 23:35:00|25899.5|25869.5|25904.7|25874.7|25909.3|25879.3|25895|25865|0
1604619600000|2020-11-05 23:40:00|25905.4|25875.4|25887.1|25857.1|25916.7|25886.7|25857.9|25827.9|0
1604619900000|2020-11-05 23:45:00|25886.5|25856.5|25884.1|25854.1|25891|25861|25833.4|25803.4|0
1604620200000|2020-11-05 23:50:00|25886.7|25856.7|25916.7|25886.7|25923.8|25893.8|25884.1|25854.1|0
1604620500000|2020-11-05 23:55:00|25916|25886|25926.6|25896.6|25937.7|25907.7|25898.5|25868.5|0
1604620800000|2020-11-06 00:00:00|25927.9|25897.9|25915.3|25885.3|25940.7|25910.7|25885.1|25855.1|0
1604621100000|2020-11-06 00:05:00|25912.7|25882.7|25919.2|25889.2|25926.3|25896.3|25904.9|25874.9|0
1604621400000|2020-11-06 00:10:00|25918.6|25888.6|25908|25878|25928|25898|25904.7|25874.7|0
1604621700000|2020-11-06 00:15:00|25909.3|25879.3|25896.2|25866.2|25910.6|25880.6|25888.5|25858.5|0
1604622000000|2020-11-06 00:20:00|25897.2|25867.2|25895.9|25865.9|25905.1|25875.1|25887.4|25857.4|0
1604622300000|2020-11-06 00:25:00|25895.3|25865.3|25870.5|25840.5|25896.6|25866.6|25864.7|25834.7|0
1604622600000|2020-11-06 00:30:00|25870.8|25840.8|25868.2|25838.2|25872.3|25842.3|25849.5|25819.5|0
1604622900000|2020-11-06 00:35:00|25870.3|25840.3|25875.7|25845.7|25884.6|25854.6|25866.5|25836.5|0
1604623200000|2020-11-06 00:40:00|25875.4|25845.4|25872.6|25842.6|25880.1|25850.1|25856.1|25826.1|0
1604623500000|2020-11-06 00:45:00|25870.5|25840.5|25895.9|25865.9|25898.5|25868.5|25864.9|25834.9|0
1604623800000|2020-11-06 00:50:00|25895.6|25865.6|25913.2|25883.2|25913.2|25883.2|25890.7|25860.7|0
1604624100000|2020-11-06 00:55:00|25912.9|25882.9|25856.3|25826.3|25912.9|25882.9|25854.3|25824.3|0
1604624400000|2020-11-06 01:00:00|25858.3|25828.3|25842.9|25812.9|25875|25845|25841.6|25811.6|0
1604624700000|2020-11-06 01:05:00|25843.2|25813.2|25841|25811|25855.9|25825.9|25829|25799|0
1604625000000|2020-11-06 01:10:00|25843|25813|25836.8|25806.8|25853|25823|25831.7|25801.7|0
1604625300000|2020-11-06 01:15:00|25851|25821|25751|25746|25851.7|25821.7|25739|25734|2832
1604625600000|2020-11-06 01:20:00|25749|25744|25753.5|25748.5|25767|25762|25726.5|25721.5|1511
1604625900000|2020-11-06 01:25:00|25754.5|25749.5|25784|25779|25796|25791|25749|25744|1516
1604626200000|2020-11-06 01:30:00|25782|25777|25683|25678|25787|25782|25668|25663|5456
1604626500000|2020-11-06 01:35:00|25687|25682|25667|25662|25694|25689|25654.5|25649.5|3143
1604626800000|2020-11-06 01:40:00|25668|25663|25738.5|25733.5|25746|25741|25661|25656|3725
1604627100000|2020-11-06 01:45:00|25737.5|25732.5|25718|25713|25761|25756|25685.5|25680.5|3152
1604627400000|2020-11-06 01:50:00|25720|25715|25792|25787|25801.5|25796.5|25708|25703|3072
1604627700000|2020-11-06 01:55:00|25794|25789|25753|25748|25811.5|25806.5|25748|25743|2769
1604628000000|2020-11-06 02:00:00|25751.5|25746.5|25709.5|25704.5|25788|25783|25704.5|25699.5|2655
1604628300000|2020-11-06 02:05:00|25710|25705|25738.5|25733.5|25759|25754|25707|25702|1813
1604628600000|2020-11-06 02:10:00|25738|25733|25702|25697|25768.5|25763.5|25697.5|25692.5|2216
1604628900000|2020-11-06 02:15:00|25701.5|25696.5|25687|25682|25729.5|25724.5|25683.5|25678.5|1939
1604629200000|2020-11-06 02:20:00|25685.5|25680.5|25682|25677|25697.5|25692.5|25662|25657|1887
1604629500000|2020-11-06 02:25:00|25681|25676|25686.5|25681.5|25721|25716|25678|25673|2025
1604629800000|2020-11-06 02:30:00|25688|25683|25675|25670|25689|25684|25651|25646|1967
1604630100000|2020-11-06 02:35:00|25674.5|25669.5|25636.5|25631.5|25694.5|25689.5|25636.5|25631.5|1635
1604630400000|2020-11-06 02:40:00|25638|25633|25643.5|25638.5|25664.5|25659.5|25636.5|25631.5|1310
1604630700000|2020-11-06 02:45:00|25645|25640|25657|25652|25668.5|25663.5|25626|25621|2359
1604631000000|2020-11-06 02:50:00|25657.5|25652.5|25702.5|25697.5|25711|25706|25657.5|25652.5|1644
1604631300000|2020-11-06 02:55:00|25702|25697|25714|25709|25731|25726|25696.5|25691.5|1763
1604631600000|2020-11-06 03:00:00|25713|25708|25697.5|25692.5|25717.5|25712.5|25681|25676|1403
1604631900000|2020-11-06 03:05:00|25696|25691|25712|25707|25718.5|25713.5|25676.5|25671.5|1041
1604632200000|2020-11-06 03:10:00|25711.5|25706.5|25685|25680|25719.5|25714.5|25683|25678|1025
1604632500000|2020-11-06 03:15:00|25685.5|25680.5|25656|25651|25696.5|25691.5|25650|25645|1648
1604632800000|2020-11-06 03:20:00|25654|25649|25656.5|25651.5|25665.5|25660.5|25644|25639|985
1604633100000|2020-11-06 03:25:00|25656|25651|25634.5|25629.5|25656.5|25651.5|25616.5|25611.5|1738
1604633400000|2020-11-06 03:30:00|25635|25630|25663|25658|25665|25660|25622|25617|1095
1604633700000|2020-11-06 03:35:00|25664|25659|25670|25665|25675.5|25670.5|25658|25653|820
1604634000000|2020-11-06 03:40:00|25671.5|25666.5|25687|25682|25693|25688|25661|25656|872
1604634300000|2020-11-06 03:45:00|25686.5|25681.5|25672.5|25667.5|25694.5|25689.5|25662.5|25657.5|862
1604634600000|2020-11-06 03:50:00|25673|25668|25650.5|25645.5|25674.5|25669.5|25649.5|25644.5|652
1604634900000|2020-11-06 03:55:00|25650|25645|25635.5|25630.5|25654.5|25649.5|25631|25626|813
1604635200000|2020-11-06 04:00:00|25661.6|25631.6|25642.7|25612.7|25684.9|25654.9|25642.7|25612.7|0
1604635500000|2020-11-06 04:05:00|25642.1|25612.1|25635.5|25605.5|25658.2|25628.2|25632.3|25602.3|0
1604635800000|2020-11-06 04:10:00|25639.6|25609.6|25644.2|25614.2|25647.5|25617.5|25625.8|25595.8|0
1604636100000|2020-11-06 04:15:00|25644.5|25614.5|25663.4|25633.4|25663.4|25633.4|25641.2|25611.2|0
1604636400000|2020-11-06 04:20:00|25663.7|25633.7|25659.7|25629.7|25666.3|25636.3|25652.4|25622.4|0
1604636700000|2020-11-06 04:25:00|25660|25630|25666.4|25636.4|25666.8|25636.8|25653.4|25623.4|0
1604637000000|2020-11-06 04:30:00|25666.8|25636.8|25676.8|25646.8|25676.9|25646.9|25653.6|25623.6|0
1604637300000|2020-11-06 04:35:00|25677.4|25647.4|25666.2|25636.2|25678.7|25648.7|25659.6|25629.6|0
1604637600000|2020-11-06 04:40:00|25666.5|25636.5|25653.1|25623.1|25668.9|25638.9|25640.6|25610.6|0
1604637900000|2020-11-06 04:45:00|25653.5|25623.5|25641.5|25611.5|25653.5|25623.5|25638.5|25608.5|0
1604638200000|2020-11-06 04:50:00|25641.9|25611.9|25650.1|25620.1|25656.7|25626.7|25636.5|25606.5|0
1604638500000|2020-11-06 04:55:00|25652.1|25622.1|25643.1|25613.1|25654.7|25624.7|25636.9|25606.9|0
1604638800000|2020-11-06 05:00:00|25640.9|25610.9|25634|25629|25642.5|25637.5|25593|25588|1912
1604639100000|2020-11-06 05:05:00|25633.5|25628.5|25661|25656|25662|25657|25625.5|25620.5|870
1604639400000|2020-11-06 05:10:00|25662|25657|25647|25642|25669|25664|25636|25631|926
1604639700000|2020-11-06 05:15:00|25647.5|25642.5|25628|25623|25665.5|25660.5|25628|25623|866
1604640000000|2020-11-06 05:20:00|25627.5|25622.5|25626.5|25621.5|25652|25647|25621.5|25616.5|851
1604640300000|2020-11-06 05:25:00|25625|25620|25661|25656|25662|25657|25620.5|25615.5|925
1604640600000|2020-11-06 05:30:00|25661.5|25656.5|25642|25637|25669|25664|25634.5|25629.5|936
1604640900000|2020-11-06 05:35:00|25642.5|25637.5|25609.5|25604.5|25649.5|25644.5|25606.5|25601.5|1017
1604641200000|2020-11-06 05:40:00|25609|25604|25605|25600|25617|25612|25591|25586|1134
1604641500000|2020-11-06 05:45:00|25604.5|25599.5|25580|25575|25604.5|25599.5|25558.5|25553.5|1776
1604641800000|2020-11-06 05:50:00|25581|25576|25609|25604|25611|25606|25569|25564|1214
1604642100000|2020-11-06 05:55:00|25609.5|25604.5|25629|25624|25636|25631|25608.5|25603.5|1413
1604642400000|2020-11-06 06:00:00|25627.5|25622.5|25631|25626|25636.5|25631.5|25618|25613|897
1604642700000|2020-11-06 06:05:00|25630.5|25625.5|25615|25610|25637.5|25632.5|25611|25606|1172
1604643000000|2020-11-06 06:10:00|25614.5|25609.5|25649|25644|25652.5|25647.5|25607.5|25602.5|1319
1604643300000|2020-11-06 06:15:00|25648|25643|25654|25649|25661.5|25656.5|25643|25638|889
1604643600000|2020-11-06 06:20:00|25653.5|25648.5|25626.5|25621.5|25657|25652|25621.5|25616.5|933
1604643900000|2020-11-06 06:25:00|25627|25622|25632.5|25627.5|25646.5|25641.5|25617.5|25612.5|592
1604644200000|2020-11-06 06:30:00|25632|25627|25648|25643|25656|25651|25632|25627|756
1604644500000|2020-11-06 06:35:00|25647|25642|25653.5|25648.5|25657|25652|25645.5|25640.5|392
1604644800000|2020-11-06 06:40:00|25654|25649|25680|25675|25687|25682|25653|25648|1360
1604645100000|2020-11-06 06:45:00|25680.5|25675.5|25672.5|25667.5|25681.5|25676.5|25658|25653|634
1604645400000|2020-11-06 06:50:00|25673|25668|25672.5|25667.5|25685|25680|25665.5|25660.5|547
1604645700000|2020-11-06 06:55:00|25674.5|25669.5|25674|25669|25690|25685|25667|25662|578
1604646000000|2020-11-06 07:00:00|25673|25668|25691|25686|25701|25696|25668.5|25663.5|884
1604646300000|2020-11-06 07:05:00|25690.5|25685.5|25692|25687|25701|25696|25677.5|25672.5|801
1604646600000|2020-11-06 07:10:00|25690.5|25685.5|25678|25673|25706|25701|25671|25666|741
1604646900000|2020-11-06 07:15:00|25677|25672|25679|25674|25682|25677|25669.5|25664.5|512
1604647200000|2020-11-06 07:20:00|25679.5|25674.5|25682|25677|25692.5|25687.5|25661|25656|1100
1604647500000|2020-11-06 07:25:00|25682.5|25677.5|25719|25714|25720.5|25715.5|25678.5|25673.5|899
1604647800000|2020-11-06 07:30:00|25719.5|25714.5|25718|25713|25725.5|25720.5|25701|25696|971
1604648100000|2020-11-06 07:35:00|25717.5|25712.5|25716|25711|25728|25723|25703|25698|731
1604648400000|2020-11-06 07:40:00|25715.5|25710.5|25715|25710|25726.5|25721.5|25705.5|25700.5|951
1604648700000|2020-11-06 07:45:00|25714.5|25709.5|25689|25684|25718.5|25713.5|25688.5|25683.5|844
1604649000000|2020-11-06 07:50:00|25689.5|25684.5|25678|25673|25690.5|25685.5|25674.5|25669.5|885
1604649300000|2020-11-06 07:55:00|25678.5|25673.5|25700.5|25695.5|25700.5|25695.5|25676.5|25671.5|1018
1604649600000|2020-11-06 08:00:00|25689.8|25684.8|25708.3|25703.3|25720.3|25715.3|25688.8|25683.8|1226
1604649900000|2020-11-06 08:05:00|25709.3|25704.3|25782.8|25777.8|25782.8|25777.8|25706.3|25701.3|1744
1604650200000|2020-11-06 08:10:00|25780.8|25775.8|25719.3|25714.3|25796.3|25791.3|25710.3|25705.3|1579
1604650500000|2020-11-06 08:15:00|25718.8|25713.8|25695.8|25690.8|25733.3|25728.3|25689.8|25684.8|1431
1604650800000|2020-11-06 08:20:00|25697.3|25692.3|25674.3|25669.3|25709.8|25704.8|25672.8|25667.8|1735
1604651100000|2020-11-06 08:25:00|25673.3|25668.3|25722.8|25717.8|25728.3|25723.3|25671.8|25666.8|1181
1604651400000|2020-11-06 08:30:00|25720.1|25690.1|25698.8|25668.8|25731.6|25701.6|25697.5|25667.5|0
1604651700000|2020-11-06 08:35:00|25698.5|25668.5|25689.3|25659.3|25705.4|25675.4|25675.3|25645.3|0
1604652000000|2020-11-06 08:40:00|25689.9|25659.9|25677.7|25647.7|25689.9|25659.9|25661.7|25631.7|0
1604652300000|2020-11-06 08:45:00|25677.1|25647.1|25676.5|25646.5|25697.7|25667.7|25659.3|25629.3|0
1604652600000|2020-11-06 08:50:00|25677.4|25647.4|25672.7|25642.7|25688.4|25658.4|25671.1|25641.1|0
1604652900000|2020-11-06 08:55:00|25672|25642|25662.2|25632.2|25674|25644|25631.6|25601.6|0
1604653200000|2020-11-06 09:00:00|25661.6|25631.6|25649.6|25619.6|25676.1|25646.1|25635.9|25605.9|0
1604653500000|2020-11-06 09:05:00|25649|25619|25609.8|25579.8|25657.5|25627.5|25600.9|25570.9|0
1604653800000|2020-11-06 09:10:00|25610.1|25580.1|25633.6|25603.6|25635.4|25605.4|25600.5|25570.5|0
1604654100000|2020-11-06 09:15:00|25616.3|25608.3|25614.3|25606.3|25619.3|25611.3|25583.3|25575.3|715
1604654400000|2020-11-06 09:20:00|25614.8|25606.8|25641.8|25633.8|25641.8|25633.8|25614.3|25606.3|124
1604654700000|2020-11-06 09:25:00|25641.3|25633.3|25653.8|25645.8|25663.8|25655.8|25636.3|25628.3|250
1604655000000|2020-11-06 09:30:00|25651.3|25643.3|25661.8|25653.8|25665.3|25657.3|25647.8|25639.8|162
1604655300000|2020-11-06 09:35:00|25661.3|25653.3|25623.3|25615.3|25661.8|25653.8|25621.3|25613.3|153
1604655600000|2020-11-06 09:40:00|25623.8|25615.8|25630.3|25622.3|25632.8|25624.8|25610.8|25602.8|215
1604655900000|2020-11-06 09:45:00|25629.8|25621.8|25642.8|25634.8|25643.3|25635.3|25627.3|25619.3|134
1604656200000|2020-11-06 09:50:00|25642.3|25634.3|25608.8|25600.8|25650.3|25642.3|25604.3|25596.3|203
1604656500000|2020-11-06 09:55:00|25608.3|25600.3|25604.3|25596.3|25608.8|25600.8|25586.8|25578.8|266
1604656800000|2020-11-06 10:00:00|25603.8|25595.8|25613.3|25605.3|25614.3|25606.3|25589.8|25581.8|241
1604657100000|2020-11-06 10:05:00|25612.8|25604.8|25632.3|25624.3|25632.3|25624.3|25606.3|25598.3|182
1604657400000|2020-11-06 10:10:00|25631.8|25623.8|25630.3|25622.3|25638.3|25630.3|25626.3|25618.3|81
1604657700000|2020-11-06 10:15:00|25628.8|25620.8|25633.3|25625.3|25638.8|25630.8|25622.8|25614.8|80
1604658000000|2020-11-06 10:20:00|25632.3|25624.3|25650.3|25642.3|25651.8|25643.8|25629.8|25621.8|74
1604658300000|2020-11-06 10:25:00|25649.8|25641.8|25658.8|25650.8|25662.3|25654.3|25645.3|25637.3|115
1604658600000|2020-11-06 10:30:00|25659.3|25651.3|25672.3|25664.3|25674.3|25666.3|25657.3|25649.3|158
1604658900000|2020-11-06 10:35:00|25672.8|25664.8|25696.8|25688.8|25697.8|25689.8|25668.8|25660.8|240
1604659200000|2020-11-06 10:40:00|25696.3|25688.3|25694.8|25686.8|25698.3|25690.3|25687.3|25679.3|89
1604659500000|2020-11-06 10:45:00|25694.3|25686.3|25713.3|25705.3|25713.3|25705.3|25694.3|25686.3|200
1604659800000|2020-11-06 10:50:00|25713.8|25705.8|25714.3|25706.3|25722.3|25714.3|25704.3|25696.3|135
1604660100000|2020-11-06 10:55:00|25713.3|25705.3|25711.8|25703.8|25720.8|25712.8|25696.3|25688.3|137
1604660400000|2020-11-06 11:00:00|25711.3|25703.3|25744.8|25736.8|25744.8|25736.8|25703.8|25695.8|273
1604660700000|2020-11-06 11:05:00|25745.3|25737.3|25751.8|25743.8|25753.8|25745.8|25732.8|25724.8|195
1604661000000|2020-11-06 11:10:00|25753.3|25745.3|25744.8|25736.8|25759.8|25751.8|25741.3|25733.3|157
1604661300000|2020-11-06 11:15:00|25745.3|25737.3|25730.8|25722.8|25746.3|25738.3|25723.3|25715.3|322
1604661600000|2020-11-06 11:20:00|25730.3|25722.3|25730.3|25722.3|25740.3|25732.3|25725.8|25717.8|135
1604661900000|2020-11-06 11:25:00|25729.3|25721.3|25701.3|25693.3|25731.3|25723.3|25699.8|25691.8|194
1604662200000|2020-11-06 11:30:00|25700.8|25692.8|25713.3|25705.3|25715.3|25707.3|25693.3|25685.3|139
1604662500000|2020-11-06 11:35:00|25713.8|25705.8|25706.8|25698.8|25715.3|25707.3|25700.3|25692.3|110
1604662800000|2020-11-06 11:40:00|25706.3|25698.3|25723.8|25715.8|25727.3|25719.3|25699.8|25691.8|117
1604663100000|2020-11-06 11:45:00|25724.3|25716.3|25687.8|25679.8|25729.8|25721.8|25687.8|25679.8|133
1604663400000|2020-11-06 11:50:00|25687.3|25679.3|25706.8|25698.8|25712.3|25704.3|25686.8|25678.8|101
1604663700000|2020-11-06 11:55:00|25707.3|25699.3|25702.3|25694.3|25714.3|25706.3|25701.3|25693.3|53
1604664000000|2020-11-06 12:00:00|25701.8|25693.8|25722.3|25714.3|25724.8|25716.8|25700.3|25692.3|77
1604664300000|2020-11-06 12:05:00|25721.8|25713.8|25741.8|25733.8|25743.3|25735.3|25721.8|25713.8|165
1604664600000|2020-11-06 12:10:00|25742.3|25734.3|25717.3|25709.3|25743.8|25735.8|25715.3|25707.3|114
1604664900000|2020-11-06 12:15:00|25718.8|25710.8|25711.8|25703.8|25720.8|25712.8|25705.8|25697.8|86
1604665200000|2020-11-06 12:20:00|25712.3|25704.3|25696.8|25688.8|25715.8|25707.8|25695.8|25687.8|66
1604665500000|2020-11-06 12:25:00|25695.8|25687.8|25693.8|25685.8|25700.3|25692.3|25678.8|25670.8|120
1604665800000|2020-11-06 12:30:00|25694.3|25686.3|25679.3|25671.3|25695.3|25687.3|25674.8|25666.8|87
1604666100000|2020-11-06 12:35:00|25679.8|25671.8|25659.3|25651.3|25693.3|25685.3|25659.3|25651.3|130
1604666400000|2020-11-06 12:40:00|25658.3|25650.3|25681.8|25673.8|25683.8|25675.8|25650.8|25642.8|139
1604666700000|2020-11-06 12:45:00|25681.3|25673.3|25682.3|25674.3|25687.8|25679.8|25676.8|25668.8|82
1604667000000|2020-11-06 12:50:00|25682.8|25674.8|25687.3|25679.3|25694.3|25686.3|25682.8|25674.8|89
1604667300000|2020-11-06 12:55:00|25685.8|25677.8|25683.8|25675.8|25701.8|25693.8|25682.3|25674.3|80
1604667600000|2020-11-06 13:00:00|25684.3|25676.3|25680.3|25672.3|25689.3|25681.3|25664.3|25656.3|143
1604667900000|2020-11-06 13:05:00|25679.8|25671.8|25677.8|25669.8|25681.3|25673.3|25665.3|25657.3|111
1604668200000|2020-11-06 13:10:00|25677.3|25669.3|25688.3|25680.3|25694.3|25686.3|25673.8|25665.8|72
1604668500000|2020-11-06 13:15:00|25688.8|25680.8|25689.8|25681.8|25700.3|25692.3|25683.8|25675.8|163
1604668800000|2020-11-06 13:20:00|25690.3|25682.3|25697.3|25689.3|25702.3|25694.3|25673.3|25665.3|220
1604669100000|2020-11-06 13:25:00|25696.8|25688.8|25672.8|25664.8|25698.3|25690.3|25664.8|25656.8|131
1604669400000|2020-11-06 13:30:00|25672.3|25664.3|25708.3|25700.3|25710.3|25702.3|25670.3|25662.3|338
1604669700000|2020-11-06 13:35:00|25708.8|25700.8|25717.8|25709.8|25726.3|25718.3|25703.8|25695.8|167
1604670000000|2020-11-06 13:40:00|25717.3|25709.3|25721.8|25713.8|25733.8|25725.8|25713.3|25705.3|143
1604670300000|2020-11-06 13:45:00|25722.3|25714.3|25736.8|25728.8|25742.8|25734.8|25713.8|25705.8|225
1604670600000|2020-11-06 13:50:00|25734.8|25726.8|25744.8|25736.8|25759.8|25751.8|25734.8|25726.8|297
1604670900000|2020-11-06 13:55:00|25746.3|25738.3|25763.8|25755.8|25766.8|25758.8|25741.8|25733.8|163
1604671200000|2020-11-06 14:00:00|25764.3|25756.3|25759.8|25751.8|25783.8|25775.8|25752.3|25744.3|365
1604671500000|2020-11-06 14:05:00|25759.3|25751.3|25777.8|25769.8|25777.8|25769.8|25753.3|25745.3|130
1604671800000|2020-11-06 14:10:00|25777.3|25769.3|25800.8|25792.8|25802.8|25794.8|25757.8|25749.8|268
1604672100000|2020-11-06 14:15:00|25798.3|25790.3|25834.8|25826.8|25860.3|25852.3|25793.8|25785.8|809
1604672400000|2020-11-06 14:20:00|25834.3|25826.3|25833.8|25825.8|25858.8|25850.8|25812.3|25804.3|408
1604672700000|2020-11-06 14:25:00|25833.3|25825.3|25787.8|25779.8|25834.8|25826.8|25783.3|25775.3|472
1604673000000|2020-11-06 14:30:00|25787.3|25779.3|25780.8|25772.8|25796.3|25788.3|25748.8|25740.8|591
1604673300000|2020-11-06 14:35:00|25780.3|25772.3|25759.8|25751.8|25796.8|25788.8|25753.8|25745.8|500
1604673600000|2020-11-06 14:40:00|25759.3|25751.3|25751.3|25743.3|25769.8|25761.8|25737.8|25729.8|437
1604673900000|2020-11-06 14:45:00|25750.8|25742.8|25763.8|25755.8|25792.8|25784.8|25749.3|25741.3|372
1604674200000|2020-11-06 14:50:00|25764.3|25756.3|25764.8|25756.8|25778.8|25770.8|25742.3|25734.3|249
1604674500000|2020-11-06 14:55:00|25764.3|25756.3|25760.3|25752.3|25775.8|25767.8|25741.3|25733.3|334
1604674800000|2020-11-06 15:00:00|25760.8|25752.8|25768.3|25760.3|25779.3|25771.3|25760.8|25752.8|221
1604675100000|2020-11-06 15:05:00|25767.8|25759.8|25800.3|25792.3|25802.3|25794.3|25756.8|25748.8|260
1604675400000|2020-11-06 15:10:00|25798.8|25790.8|25782.8|25774.8|25808.3|25800.3|25779.3|25771.3|189
1604675700000|2020-11-06 15:15:00|25780.8|25772.8|25810.8|25802.8|25810.8|25802.8|25779.3|25771.3|234
1604676000000|2020-11-06 15:20:00|25811.3|25803.3|25823.8|25815.8|25826.3|25818.3|25796.8|25788.8|260
1604676300000|2020-11-06 15:25:00|25823.3|25815.3|25824.8|25816.8|25830.8|25822.8|25816.8|25808.8|169
1604676600000|2020-11-06 15:30:00|25824.3|25816.3|25807.3|25799.3|25834.3|25826.3|25801.3|25793.3|186
1604676900000|2020-11-06 15:35:00|25810.8|25802.8|25812.8|25804.8|25828.3|25820.3|25810.8|25802.8|221
1604677200000|2020-11-06 15:40:00|25813.3|25805.3|25828.8|25820.8|25833.8|25825.8|25805.8|25797.8|150
1604677500000|2020-11-06 15:45:00|25828.3|25820.3|25832.8|25824.8|25838.3|25830.3|25817.8|25809.8|114
1604677800000|2020-11-06 15:50:00|25832.3|25824.3|25844.8|25836.8|25847.3|25839.3|25828.8|25820.8|148
1604678100000|2020-11-06 15:55:00|25844.3|25836.3|25795.3|25787.3|25847.3|25839.3|25786.3|25778.3|268
1604678400000|2020-11-06 16:00:00|25795.8|25787.8|25816.8|25808.8|25821.3|25813.3|25786.8|25778.8|403
1604678700000|2020-11-06 16:05:00|25817.3|25809.3|25846.3|25838.3|25847.8|25839.8|25815.8|25807.8|228
1604679000000|2020-11-06 16:10:00|25845.8|25837.8|25828.3|25820.3|25847.8|25839.8|25823.3|25815.3|185
1604679300000|2020-11-06 16:15:00|25828.8|25820.8|25845.8|25837.8|25858.8|25850.8|25819.3|25811.3|252
1604679600000|2020-11-06 16:20:00|25847.8|25839.8|25850.8|25842.8|25858.8|25850.8|25837.8|25829.8|143
1604679900000|2020-11-06 16:25:00|25851.3|25843.3|25833.8|25825.8|25853.3|25845.3|25824.3|25816.3|243
1604680200000|2020-11-06 16:30:00|25834.8|25826.8|25838.3|25830.3|25847.3|25839.3|25831.8|25823.8|123
1604680500000|2020-11-06 16:35:00|25839.3|25831.3|25851.3|25843.3|25863.3|25855.3|25836.3|25828.3|202
1604680800000|2020-11-06 16:40:00|25851.8|25843.8|25849.8|25841.8|25853.8|25845.8|25840.8|25832.8|66
1604681100000|2020-11-06 16:45:00|25850.3|25842.3|25849.3|25841.3|25854.3|25846.3|25839.8|25831.8|64
1604681400000|2020-11-06 16:50:00|25848.8|25840.8|25849.3|25841.3|25874.3|25866.3|25845.8|25837.8|139
1604681700000|2020-11-06 16:55:00|25848.8|25840.8|25827.8|25819.8|25851.8|25843.8|25820.3|25812.3|225
1604682000000|2020-11-06 17:00:00|25828.8|25820.8|25834.3|25826.3|25845.3|25837.3|25823.3|25815.3|80
1604682300000|2020-11-06 17:05:00|25834.8|25826.8|25840.3|25832.3|25841.3|25833.3|25830.3|25822.3|22
1604682600000|2020-11-06 17:10:00|25840.8|25832.8|25839.3|25831.3|25844.8|25836.8|25828.3|25820.3|59
1604682900000|2020-11-06 17:15:00|25839.8|25831.8|25845.3|25837.3|25849.8|25841.8|25824.8|25816.8|70
1604683200000|2020-11-06 17:20:00|25844.8|25836.8|25842.3|25834.3|25855.3|25847.3|25840.8|25832.8|22
1604683500000|2020-11-06 17:25:00|25842.8|25834.8|25846.3|25838.3|25850.8|25842.8|25839.8|25831.8|37
1604683800000|2020-11-06 17:30:00|25845.8|25837.8|25859.8|25851.8|25864.3|25856.3|25845.3|25837.3|66
1604684100000|2020-11-06 17:35:00|25859.3|25851.3|25854.8|25846.8|25859.8|25851.8|25843.8|25835.8|46
1604684400000|2020-11-06 17:40:00|25855.3|25847.3|25864.3|25856.3|25867.8|25859.8|25853.8|25845.8|25
1604684700000|2020-11-06 17:45:00|25863.8|25855.8|25862.3|25854.3|25863.8|25855.8|25851.8|25843.8|36
1604685000000|2020-11-06 17:50:00|25860.8|25852.8|25868.3|25860.3|25873.3|25865.3|25859.8|25851.8|34
1604685300000|2020-11-06 17:55:00|25868.8|25860.8|25867.8|25859.8|25871.3|25863.3|25863.8|25855.8|8
1604685600000|2020-11-06 18:00:00|25867.3|25859.3|25868.3|25860.3|25871.3|25863.3|25857.8|25849.8|26
1604685900000|2020-11-06 18:05:00|25867.8|25859.8|25867.3|25859.3|25867.8|25859.8|25859.3|25851.3|27
1604686200000|2020-11-06 18:10:00|25867.8|25859.8|25873.3|25865.3|25877.3|25869.3|25867.8|25859.8|55
1604686500000|2020-11-06 18:15:00|25873.8|25865.8|25869.8|25861.8|25877.8|25869.8|25868.8|25860.8|51
1604686800000|2020-11-06 18:20:00|25870.3|25862.3|25873.3|25865.3|25874.8|25866.8|25864.3|25856.3|50
1604687100000|2020-11-06 18:25:00|25873.8|25865.8|25871.3|25863.3|25881.8|25873.8|25870.3|25862.3|44
1604687400000|2020-11-06 18:30:00|25870.8|25862.8|25871.3|25863.3|25875.3|25867.3|25868.3|25860.3|39
1604687700000|2020-11-06 18:35:00|25871.8|25863.8|25873.3|25865.3|25874.8|25866.8|25868.8|25860.8|71
1604688000000|2020-11-06 18:40:00|25873.8|25865.8|25877.3|25869.3|25879.8|25871.8|25872.3|25864.3|33
1604688300000|2020-11-06 18:45:00|25876.8|25868.8|25884.8|25876.8|25885.3|25877.3|25876.8|25868.8|39
1604688600000|2020-11-06 18:50:00|25885.3|25877.3|25883.3|25875.3|25887.8|25879.8|25873.8|25865.8|118
1604688900000|2020-11-06 18:55:00|25884.8|25876.8|25897.5|25867.5|25901.3|25893.3|25880.3|25867.5|166
1604689200000|2020-11-06 19:00:00|25897.8|25867.8|25899.6|25869.6|25906.3|25876.3|25896.7|25866.7|0
1604689500000|2020-11-06 19:05:00|25899.9|25869.9|25912.3|25882.3|25912.3|25882.3|25896.4|25866.4|0
1604689800000|2020-11-06 19:10:00|25912|25882|25916.1|25886.1|25917.9|25887.9|25907.7|25877.7|0
1604690100000|2020-11-06 19:15:00|25916.3|25886.3|25919.4|25889.4|25925.5|25895.5|25913.7|25883.7|0
1604690400000|2020-11-06 19:20:00|25918.9|25888.9|25918.5|25888.5|25920.7|25890.7|25914.6|25884.6|0
1604690700000|2020-11-06 19:25:00|25915.3|25885.3|25911.8|25881.8|25919.3|25889.3|25910|25880|0
1604691000000|2020-11-06 19:30:00|25912|25882|25923.1|25893.1|25929.3|25899.3|25912|25882|0
1604691300000|2020-11-06 19:35:00|25922.8|25892.8|25916.2|25886.2|25926.3|25896.3|25914.9|25884.9|0
1604691600000|2020-11-06 19:40:00|25916.1|25886.1|25916.9|25886.9|25931.1|25901.1|25916|25886|0
1604691900000|2020-11-06 19:45:00|25917.2|25887.2|25927.5|25897.5|25929.4|25899.4|25912.7|25882.7|0
1604692200000|2020-11-06 19:50:00|25927.3|25897.3|25934.1|25904.1|25935.8|25905.8|25927.3|25897.3|0
1604692500000|2020-11-06 19:55:00|25934.3|25904.3|25924.1|25894.1|25935.7|25905.7|25919.3|25889.3|0
1604692800000|2020-11-06 20:00:00|25923.8|25893.8|25914.8|25884.8|25924.1|25894.1|25902.2|25872.2|0
1604693100000|2020-11-06 20:05:00|25915.1|25885.1|25916.4|25886.4|25919.3|25889.3|25907.1|25877.1|0
1604693400000|2020-11-06 20:10:00|25916.2|25886.2|25917.6|25887.6|25923|25893|25909.7|25879.7|0
1604693700000|2020-11-06 20:15:00|25917.3|25887.3|25907.2|25877.2|25921.4|25891.4|25906.1|25876.1|0
1604694000000|2020-11-06 20:20:00|25907.4|25877.4|25908.2|25878.2|25913|25883|25898.4|25868.4|0
1604694300000|2020-11-06 20:25:00|25908|25878|25927.5|25897.5|25928.3|25898.3|25905.6|25875.6|0
1604694600000|2020-11-06 20:30:00|25927.7|25897.7|25935.1|25905.1|25941.5|25911.5|25922.7|25892.7|0
1604694900000|2020-11-06 20:35:00|25934.8|25904.8|25945.4|25915.4|25946.7|25916.7|25934|25904|0
1604695200000|2020-11-06 20:40:00|25945.7|25915.7|25962.9|25932.9|25963.1|25933.1|25944.6|25914.6|0
1604695500000|2020-11-06 20:45:00|25963.2|25933.2|25953|25923|25966.8|25936.8|25952.8|25922.8|0
1604695800000|2020-11-06 20:50:00|25954.6|25924.6|25924.8|25894.8|25960.8|25930.8|25921|25891|0
1604696100000|2020-11-06 20:55:00|25925.1|25895.1|25868.5|25838.5|25925.1|25895.1|25852.4|25822.4|0
1604876400000|2020-11-08 23:00:00|25934.6|25904.6|25937.6|25907.6|25945.7|25915.7|25914.6|25884.6|0
1604876700000|2020-11-08 23:05:00|25938.9|25908.9|25945.4|25915.4|25945.4|25915.4|25923.7|25893.7|0
1604877000000|2020-11-08 23:10:00|25946|25916|25987.3|25957.3|25988.6|25958.6|25943.5|25913.5|0
1604877300000|2020-11-08 23:15:00|25987.9|25957.9|26018.9|25988.9|26028.6|25998.6|25979.5|25949.5|0
1604877600000|2020-11-08 23:20:00|26021.5|25991.5|26012.4|25982.4|26031.2|26001.2|26000|25970|0
1604877900000|2020-11-08 23:25:00|26013.7|25983.7|26005.4|25975.4|26013.8|25983.8|26002.1|25972.1|0
1604878200000|2020-11-08 23:30:00|26006|25976|26011|25981|26017.3|25987.3|25997.9|25967.9|0
1604878500000|2020-11-08 23:35:00|26012.3|25982.3|26042.3|26012.3|26045.1|26015.1|26012|25982|0
1604878800000|2020-11-08 23:40:00|26042.9|26012.9|26065.2|26035.2|26087.9|26057.9|26041|26011|0
1604879100000|2020-11-08 23:45:00|26066.5|26036.5|26042.1|26012.1|26066.9|26036.9|26040.9|26010.9|0
1604879400000|2020-11-08 23:50:00|26042.8|26012.8|26044.5|26014.5|26049.4|26019.4|26033.5|26003.5|0
1604879700000|2020-11-08 23:55:00|26045.2|26015.2|26036.2|26006.2|26045.2|26015.2|26028.5|25998.5|0
1604880000000|2020-11-09 00:00:00|26037.5|26007.5|26032.7|26002.7|26043.6|26013.6|26029.3|25999.3|0
1604880300000|2020-11-09 00:05:00|26033|26003|26025.6|25995.6|26040.7|26010.7|26018.9|25988.9|0
1604880600000|2020-11-09 00:10:00|26026.2|25996.2|26030.8|26000.8|26035.3|26005.3|26018.5|25988.5|0
1604880900000|2020-11-09 00:15:00|26029.6|25999.6|26033.8|26003.8|26052.1|26022.1|26027|25997|0
1604881200000|2020-11-09 00:20:00|26031.8|26001.8|26046.2|26016.2|26047.5|26017.5|26028.7|25998.7|0
1604881500000|2020-11-09 00:25:00|26046.6|26016.6|26048.7|26018.7|26048.8|26018.8|26034.6|26004.6|0
1604881800000|2020-11-09 00:30:00|26046.7|26016.7|26047|26017|26060.9|26030.9|26043.7|26013.7|0
1604882100000|2020-11-09 00:35:00|26048.3|26018.3|26073|26043|26073.8|26043.8|26047.6|26017.6|0
1604882400000|2020-11-09 00:40:00|26073.6|26043.6|26089.1|26059.1|26093.9|26063.9|26072|26042|0
1604882700000|2020-11-09 00:45:00|26089.7|26059.7|26046.6|26016.6|26096.3|26066.3|26038.7|26008.7|0
1604883000000|2020-11-09 00:50:00|26047.2|26017.2|26042.7|26012.7|26056.4|26026.4|26040.2|26010.2|0
1604883300000|2020-11-09 00:55:00|26042.1|26012.1|26043.7|26013.7|26055.1|26025.1|26025.2|25995.2|0
1604883600000|2020-11-09 01:00:00|26044.3|26014.3|26057.3|26027.3|26061.3|26031.3|26039|26009|0
1604883900000|2020-11-09 01:05:00|26053.3|26023.3|26126.3|26096.3|26127.9|26097.9|26052.7|26022.7|0
1604884200000|2020-11-09 01:10:00|26126.6|26096.6|26160.2|26130.2|26175.3|26145.3|26118.7|26088.7|0
1604884500000|2020-11-09 01:15:00|26174.7|26144.7|26169.2|26164.2|26224.2|26219.2|26158.7|26144.7|3990
1604884800000|2020-11-09 01:20:00|26168.2|26163.2|26177.7|26172.7|26187.7|26182.7|26162.7|26157.7|1426
1604885100000|2020-11-09 01:25:00|26177.2|26172.2|26188.2|26183.2|26199.7|26194.7|26165.7|26160.7|1420
1604885400000|2020-11-09 01:30:00|26183.2|26178.2|26109.2|26104.2|26186.2|26181.2|26107.7|26102.7|4707
1604885700000|2020-11-09 01:35:00|26111.7|26106.7|26081.2|26076.2|26117.2|26112.2|26034.2|26029.2|4684
1604886000000|2020-11-09 01:40:00|26082.7|26077.7|26042.2|26037.2|26094.7|26089.7|26025.2|26020.2|3177
1604886300000|2020-11-09 01:45:00|26042.7|26037.7|26009.7|26004.7|26073.7|26068.7|25999.2|25994.2|3364
1604886600000|2020-11-09 01:50:00|26009.2|26004.2|26033.2|26028.2|26037.7|26032.7|25987.7|25982.7|2584
1604886900000|2020-11-09 01:55:00|26033.7|26028.7|26014.2|26009.2|26042.2|26037.2|25997.2|25992.2|1876
1604887200000|2020-11-09 02:00:00|26013.7|26008.7|26010.2|26005.2|26034.2|26029.2|26006.7|26001.7|1913
1604887500000|2020-11-09 02:05:00|26009.2|26004.2|26048.7|26043.7|26054.7|26049.7|25992.2|25987.2|2281
1604887800000|2020-11-09 02:10:00|26048.2|26043.2|26059.7|26054.7|26082.7|26077.7|26048.2|26043.2|2348
1604888100000|2020-11-09 02:15:00|26060.7|26055.7|25992.2|25987.2|26063.2|26058.2|25990.2|25985.2|2460
1604888400000|2020-11-09 02:20:00|25991.7|25986.7|26007.2|26002.2|26013.7|26008.7|25970.7|25965.7|1987
1604888700000|2020-11-09 02:25:00|26006.7|26001.7|26033.7|26028.7|26034.7|26029.7|25992.7|25987.7|1551
1604889000000|2020-11-09 02:30:00|26033.2|26028.2|26006.2|26001.2|26046.2|26041.2|26003.7|25998.7|1910
1604889300000|2020-11-09 02:35:00|26003.2|25998.2|25991.2|25986.2|26039.2|26034.2|25989.2|25984.2|1591
1604889600000|2020-11-09 02:40:00|25993.2|25988.2|25993.7|25988.7|26032.7|26027.7|25990.7|25985.7|1392
1604889900000|2020-11-09 02:45:00|25994.2|25989.2|26012.7|26007.7|26013.2|26008.2|25975.2|25970.2|1483
1604890200000|2020-11-09 02:50:00|26014.2|26009.2|26045.2|26040.2|26062.7|26057.7|26012.7|26007.7|1847
1604890500000|2020-11-09 02:55:00|26045.7|26040.7|26063.7|26058.7|26070.7|26065.7|26034.2|26029.2|1324
1604890800000|2020-11-09 03:00:00|26063.2|26058.2|26055.2|26050.2|26076.2|26071.2|26045.2|26040.2|1016
1604891100000|2020-11-09 03:05:00|26054.2|26049.2|26091.7|26086.7|26092.7|26087.7|26049.2|26044.2|1266
1604891400000|2020-11-09 03:10:00|26092.2|26087.2|26103.2|26098.2|26105.7|26100.7|26078.2|26073.2|1528
1604891700000|2020-11-09 03:15:00|26102.7|26097.7|26083.2|26078.2|26112.7|26107.7|26070.2|26065.2|1469
1604892000000|2020-11-09 03:20:00|26082.2|26077.2|26062.2|26057.2|26091.2|26086.2|26048.2|26043.2|1305
1604892300000|2020-11-09 03:25:00|26061.2|26056.2|26057.2|26052.2|26079.7|26074.7|26049.7|26044.7|845
1604892600000|2020-11-09 03:30:00|26054.2|26049.2|26050.7|26045.7|26064.2|26059.2|26040.7|26035.7|732
1604892900000|2020-11-09 03:35:00|26051.2|26046.2|26068.7|26063.7|26073.7|26068.7|26049.2|26044.2|733
1604893200000|2020-11-09 03:40:00|26070.2|26065.2|26066.2|26061.2|26080.7|26075.7|26061.2|26056.2|646
1604893500000|2020-11-09 03:45:00|26066.7|26061.7|26058.2|26053.2|26074.7|26069.7|26054.7|26049.7|721
1604893800000|2020-11-09 03:50:00|26058.7|26053.7|26131.2|26126.2|26133.2|26128.2|26054.2|26049.2|1767
1604894100000|2020-11-09 03:55:00|26130.7|26125.7|26140.7|26135.7|26152.2|26147.2|26130.2|26125.2|1257
1604894400000|2020-11-09 04:00:00|26151.5|26121.5|26152.7|26122.7|26165.7|26135.7|26149.9|26119.9|0
1604894700000|2020-11-09 04:05:00|26153.3|26123.3|26169.4|26139.4|26169.4|26139.4|26153.3|26123.3|0
1604895000000|2020-11-09 04:10:00|26169|26139|26166.5|26136.5|26173.2|26143.2|26157.9|26127.9|0
1604895300000|2020-11-09 04:15:00|26166.8|26136.8|26161.2|26131.2|26169.1|26139.1|26156.2|26126.2|0
1604895600000|2020-11-09 04:20:00|26160.5|26130.5|26156.2|26126.2|26163.5|26133.5|26155.3|26125.3|0
1604895900000|2020-11-09 04:25:00|26156.8|26126.8|26151.6|26121.6|26156.8|26126.8|26142.9|26112.9|0
1604896200000|2020-11-09 04:30:00|26149.6|26119.6|26168.5|26138.5|26168.5|26138.5|26143.6|26113.6|0
1604896500000|2020-11-09 04:35:00|26167.9|26137.9|26181.9|26151.9|26188.6|26158.6|26162.6|26132.6|0
1604896800000|2020-11-09 04:40:00|26181.3|26151.3|26154.2|26124.2|26187.2|26157.2|26152.6|26122.6|0
1604897100000|2020-11-09 04:45:00|26153.9|26123.9|26152.5|26122.5|26158.4|26128.4|26145.2|26115.2|0
1604897400000|2020-11-09 04:50:00|26151.8|26121.8|26145.2|26115.2|26151.8|26121.8|26140.6|26110.6|0
1604897700000|2020-11-09 04:55:00|26145.9|26115.9|26150.2|26120.2|26154.4|26124.4|26144.3|26114.3|0
1604898000000|2020-11-09 05:00:00|26145.9|26115.9|26133.2|26128.2|26197.2|26192.2|26129.7|26115.9|2052
1604898300000|2020-11-09 05:05:00|26134.2|26129.2|26121.2|26116.2|26148.7|26143.7|26097.7|26092.7|1167
1604898600000|2020-11-09 05:10:00|26122.2|26117.2|26120.7|26115.7|26132.2|26127.2|26089.2|26084.2|1140
1604898900000|2020-11-09 05:15:00|26121.2|26116.2|26152.7|26147.7|26158.2|26153.2|26111.2|26106.2|1030
1604899200000|2020-11-09 05:20:00|26153.2|26148.2|26169.2|26164.2|26179.7|26174.7|26144.7|26139.7|1181
1604899500000|2020-11-09 05:25:00|26169.7|26164.7|26150.7|26145.7|26178.7|26173.7|26140.7|26135.7|1202
1604899800000|2020-11-09 05:30:00|26150.2|26145.2|26143.2|26138.2|26164.7|26159.7|26136.7|26131.7|665
1604900100000|2020-11-09 05:35:00|26142.7|26137.7|26145.7|26140.7|26151.2|26146.2|26131.7|26126.7|595
1604900400000|2020-11-09 05:40:00|26146.2|26141.2|26144.2|26139.2|26153.2|26148.2|26127.2|26122.2|784
1604900700000|2020-11-09 05:45:00|26144.7|26139.7|26108.2|26103.2|26144.7|26139.7|26105.7|26100.7|947
1604901000000|2020-11-09 05:50:00|26107.2|26102.2|26092.7|26087.7|26115.7|26110.7|26080.2|26075.2|1196
1604901300000|2020-11-09 05:55:00|26092.2|26087.2|26107.7|26102.7|26116.7|26111.7|26091.2|26086.2|752
1604901600000|2020-11-09 06:00:00|26106.7|26101.7|26091.2|26086.2|26119.7|26114.7|26077.2|26072.2|1357
1604901900000|2020-11-09 06:05:00|26090.2|26085.2|26063.2|26058.2|26107.2|26102.2|26036.7|26031.7|1839
1604902200000|2020-11-09 06:10:00|26067.2|26062.2|26060.7|26055.7|26073.2|26068.2|26039.7|26034.7|1324
1604902500000|2020-11-09 06:15:00|26061.2|26056.2|26072.2|26067.2|26073.2|26068.2|26049.7|26044.7|855
1604902800000|2020-11-09 06:20:00|26071.2|26066.2|26084.2|26079.2|26090.2|26085.2|26067.7|26062.7|665
1604903100000|2020-11-09 06:25:00|26083.2|26078.2|26044.2|26039.2|26090.2|26085.2|26042.2|26037.2|1049
1604903400000|2020-11-09 06:30:00|26042.7|26037.7|26029.2|26024.2|26057.2|26052.2|26027.7|26022.7|1079
1604903700000|2020-11-09 06:35:00|26028.7|26023.7|26035.2|26030.2|26040.7|26035.7|26002.2|25997.2|1703
1604904000000|2020-11-09 06:40:00|26034.7|26029.7|26041.7|26036.7|26055.7|26050.7|26011.2|26006.2|932
1604904300000|2020-11-09 06:45:00|26042.2|26037.2|26037.2|26032.2|26061.2|26056.2|26022.7|26017.7|787
1604904600000|2020-11-09 06:50:00|26039.7|26034.7|26061.2|26056.2|26062.7|26057.7|26035.2|26030.2|595
1604904900000|2020-11-09 06:55:00|26060.7|26055.7|26057.2|26052.2|26069.2|26064.2|26048.7|26043.7|542
1604905200000|2020-11-09 07:00:00|26058.2|26053.2|26050.2|26045.2|26077.2|26072.2|26037.2|26032.2|1209
1604905500000|2020-11-09 07:05:00|26049.2|26044.2|26055.7|26050.7|26070.2|26065.2|26043.2|26038.2|486
1604905800000|2020-11-09 07:10:00|26056.2|26051.2|26052.2|26047.2|26069.2|26064.2|26044.7|26039.7|443
1604906100000|2020-11-09 07:15:00|26051.7|26046.7|26053.7|26048.7|26065.7|26060.7|26042.2|26037.2|684
1604906400000|2020-11-09 07:20:00|26056.2|26051.2|26029.2|26024.2|26059.7|26054.7|26026.2|26021.2|602
1604906700000|2020-11-09 07:25:00|26030.7|26025.7|26011.7|26006.7|26033.2|26028.2|26009.2|26004.2|1148
1604907000000|2020-11-09 07:30:00|26011.2|26006.2|25996.7|25991.7|26021.7|26016.7|25978.2|25973.2|1321
1604907300000|2020-11-09 07:35:00|25997.2|25992.2|25962.7|25957.7|26004.7|25999.7|25954.2|25949.2|1320
1604907600000|2020-11-09 07:40:00|25963.2|25958.2|25962.7|25957.7|25989.2|25984.2|25953.2|25948.2|1065
1604907900000|2020-11-09 07:45:00|25963.2|25958.2|25971.2|25966.2|25985.7|25980.7|25958.7|25953.7|831
1604908200000|2020-11-09 07:50:00|25972.2|25967.2|25978.7|25973.7|25991.2|25986.2|25950.7|25945.7|1283
1604908500000|2020-11-09 07:55:00|25978.2|25973.2|26001.7|25996.7|26004.7|25999.7|25975.2|25970.2|1388
1604908800000|2020-11-09 08:00:00|26001.2|25996.2|25998.7|25993.7|26027.2|26022.2|25993.2|25988.2|1596
1604909100000|2020-11-09 08:05:00|26000.7|25995.7|26045.2|26040.2|26055.2|26050.2|26000.7|25995.7|2260
1604909400000|2020-11-09 08:10:00|26043.7|26038.7|26000.7|25995.7|26050.7|26045.7|25981.7|25976.7|1879
1604909700000|2020-11-09 08:15:00|26003.7|25998.7|26030.2|26025.2|26030.2|26025.2|26002.2|25997.2|782
1604910000000|2020-11-09 08:20:00|26029.7|26024.7|26011.2|26006.2|26038.7|26033.7|25997.2|25992.2|875
1604910300000|2020-11-09 08:25:00|26012.2|26007.2|26038.7|26033.7|26039.7|26034.7|26012.2|26007.2|1031
1604910600000|2020-11-09 08:30:00|26036.7|26006.7|26037.6|26007.6|26043.6|26013.6|26017.5|25987.5|0
1604910900000|2020-11-09 08:35:00|26037.9|26007.9|26077.4|26047.4|26081.2|26051.2|26027.5|25997.5|0
1604911200000|2020-11-09 08:40:00|26078|26048|26077.8|26047.8|26083.8|26053.8|26060.9|26030.9|0
1604911500000|2020-11-09 08:45:00|26078.5|26048.5|26081.7|26051.7|26085.2|26055.2|26063|26033|0
1604911800000|2020-11-09 08:50:00|26081.1|26051.1|26084.5|26054.5|26104.6|26074.6|26077.1|26047.1|0
1604912100000|2020-11-09 08:55:00|26083.9|26053.9|26058.4|26028.4|26089.2|26059.2|26054.9|26024.9|0
1604912400000|2020-11-09 09:00:00|26059.1|26029.1|26031.7|26001.7|26067.4|26037.4|26031.7|26001.7|0
1604912700000|2020-11-09 09:05:00|26032.3|26002.3|26075.7|26045.7|26076.8|26046.8|26026.7|25996.7|0
1604913000000|2020-11-09 09:10:00|26075.4|26045.4|26106|26076|26108.6|26078.6|26070.1|26040.1|0
1604913300000|2020-11-09 09:15:00|26102|26072|26071.2|26063.2|26102|26084.7|26060.7|26052.7|365
1604913600000|2020-11-09 09:20:00|26070.7|26062.7|26057.7|26049.7|26079.7|26071.7|26055.7|26047.7|341
1604913900000|2020-11-09 09:25:00|26056.2|26048.2|26042.7|26034.7|26065.7|26057.7|26039.2|26031.2|194
1604914200000|2020-11-09 09:30:00|26042.2|26034.2|26051.7|26043.7|26055.7|26047.7|26038.2|26030.2|103
1604914500000|2020-11-09 09:35:00|26051.2|26043.2|26057.2|26049.2|26059.2|26051.2|26040.2|26032.2|86
1604914800000|2020-11-09 09:40:00|26057.7|26049.7|26076.7|26068.7|26076.7|26068.7|26053.2|26045.2|132
1604915100000|2020-11-09 09:45:00|26076.2|26068.2|26057.7|26049.7|26076.7|26068.7|26049.7|26041.7|113
1604915400000|2020-11-09 09:50:00|26058.2|26050.2|26061.2|26053.2|26076.2|26068.2|26049.2|26041.2|87
1604915700000|2020-11-09 09:55:00|26060.7|26052.7|26061.7|26053.7|26066.2|26058.2|26049.7|26041.7|47
1604916000000|2020-11-09 10:00:00|26062.2|26054.2|26077.7|26069.7|26080.7|26072.7|26061.2|26053.2|122
1604916300000|2020-11-09 10:05:00|26077.2|26069.2|26085.7|26077.7|26089.7|26081.7|26074.7|26066.7|111
1604916600000|2020-11-09 10:10:00|26085.2|26077.2|26072.7|26064.7|26087.7|26079.7|26065.2|26057.2|77
1604916900000|2020-11-09 10:15:00|26073.2|26065.2|26099.2|26091.2|26101.7|26093.7|26071.2|26063.2|123
1604917200000|2020-11-09 10:20:00|26099.7|26091.7|26090.2|26082.2|26103.2|26095.2|26085.2|26077.2|97
1604917500000|2020-11-09 10:25:00|26090.7|26082.7|26086.2|26078.2|26090.7|26082.7|26062.7|26054.7|179
1604917800000|2020-11-09 10:30:00|26087.7|26079.7|26086.7|26078.7|26099.7|26091.7|26086.7|26078.7|74
1604918100000|2020-11-09 10:35:00|26086.2|26078.2|26091.7|26083.7|26109.2|26101.2|26081.2|26073.2|176
1604918400000|2020-11-09 10:40:00|26091.2|26083.2|26115.7|26107.7|26115.7|26107.7|26088.7|26080.7|94
1604918700000|2020-11-09 10:45:00|26116.2|26108.2|26106.7|26098.7|26118.2|26110.2|26106.2|26098.2|102
1604919000000|2020-11-09 10:50:00|26107.2|26099.2|26119.7|26111.7|26124.7|26116.7|26103.2|26095.2|125
1604919300000|2020-11-09 10:55:00|26120.2|26112.2|26108.7|26100.7|26121.2|26113.2|26106.7|26098.7|62
1604919600000|2020-11-09 11:00:00|26109.7|26101.7|26103.2|26095.2|26110.7|26102.7|26093.2|26085.2|111
1604919900000|2020-11-09 11:05:00|26104.7|26096.7|26089.7|26081.7|26104.7|26096.7|26085.2|26077.2|86
1604920200000|2020-11-09 11:10:00|26090.2|26082.2|26096.2|26088.2|26099.7|26091.7|26083.2|26075.2|75
1604920500000|2020-11-09 11:15:00|26096.7|26088.7|26093.7|26085.7|26098.7|26090.7|26078.7|26070.7|64
1604920800000|2020-11-09 11:20:00|26094.2|26086.2|26085.2|26077.2|26096.2|26088.2|26075.7|26067.7|80
1604921100000|2020-11-09 11:25:00|26086.2|26078.2|26072.7|26064.7|26090.2|26082.2|26072.2|26064.2|118
1604921400000|2020-11-09 11:30:00|26073.2|26065.2|26075.7|26067.7|26082.2|26074.2|26068.7|26060.7|68
1604921700000|2020-11-09 11:35:00|26075.2|26067.2|26070.2|26062.2|26082.2|26074.2|26068.7|26060.7|75
1604922000000|2020-11-09 11:40:00|26070.7|26062.7|26087.7|26079.7|26087.7|26079.7|26065.7|26057.7|101
1604922300000|2020-11-09 11:45:00|26088.2|26080.2|26254.7|26246.7|26320.7|26312.7|26088.2|26080.2|2760
1604922600000|2020-11-09 11:50:00|26254.2|26246.2|26324.7|26316.7|26344.7|26336.7|26246.2|26238.2|1763
1604922900000|2020-11-09 11:55:00|26323.7|26315.7|26381.2|26373.2|26496.7|26488.7|26314.7|26306.7|1964
1604923200000|2020-11-09 12:00:00|26382.2|26374.2|26343.2|26335.2|26392.2|26384.2|26328.7|26320.7|1021
1604923500000|2020-11-09 12:05:00|26341.7|26333.7|26480.7|26472.7|26489.7|26481.7|26341.7|26333.7|722
1604923800000|2020-11-09 12:10:00|26485.7|26477.7|26523.2|26515.2|26531.2|26523.2|26446.7|26438.7|1425
1604924100000|2020-11-09 12:15:00|26524.2|26516.2|26598.2|26590.2|26692.7|26684.7|26524.2|26516.2|1628
1604924400000|2020-11-09 12:20:00|26597.7|26589.7|26636.7|26628.7|26664.7|26656.7|26572.2|26564.2|965
1604924700000|2020-11-09 12:25:00|26635.7|26627.7|26657.7|26649.7|26691.7|26683.7|26635.7|26627.7|888
1604925000000|2020-11-09 12:30:00|26658.2|26650.2|26604.2|26596.2|26658.2|26650.2|26596.2|26588.2|935
1604925300000|2020-11-09 12:35:00|26605.2|26597.2|26668.7|26660.7|26668.7|26660.7|26602.2|26594.2|774
1604925600000|2020-11-09 12:40:00|26669.7|26661.7|26674.7|26666.7|26702.2|26694.2|26636.2|26628.2|742
1604925900000|2020-11-09 12:45:00|26675.2|26667.2|26630.2|26622.2|26683.2|26675.2|26623.7|26615.7|573
1604926200000|2020-11-09 12:50:00|26629.7|26621.7|26630.7|26622.7|26666.2|26658.2|26621.7|26613.7|548
1604926500000|2020-11-09 12:55:00|26630.2|26622.2|26681.7|26673.7|26696.2|26688.2|26629.7|26621.7|675
1604926800000|2020-11-09 13:00:00|26682.7|26674.7|26662.2|26654.2|26718.7|26710.7|26658.7|26650.7|957
1604927100000|2020-11-09 13:05:00|26662.7|26654.7|26663.2|26655.2|26682.7|26674.7|26648.2|26640.2|547
1604927400000|2020-11-09 13:10:00|26663.7|26655.7|26670.2|26662.2|26690.2|26682.2|26642.7|26634.7|675
1604927700000|2020-11-09 13:15:00|26672.7|26664.7|26699.7|26691.7|26722.2|26714.2|26669.2|26661.2|577
1604928000000|2020-11-09 13:20:00|26697.7|26689.7|26662.2|26654.2|26712.7|26704.7|26657.7|26649.7|620
1604928300000|2020-11-09 13:25:00|26662.7|26654.7|26668.2|26660.2|26682.7|26674.7|26650.2|26642.2|497
1604928600000|2020-11-09 13:30:00|26671.7|26663.7|26718.7|26710.7|26721.7|26713.7|26669.7|26661.7|485
1604928900000|2020-11-09 13:35:00|26716.7|26708.7|26747.2|26739.2|26750.7|26742.7|26704.2|26696.2|693
1604929200000|2020-11-09 13:40:00|26745.2|26737.2|26789.2|26781.2|26794.7|26786.7|26740.2|26732.2|1132
1604929500000|2020-11-09 13:45:00|26788.2|26780.2|26782.7|26774.7|26794.7|26786.7|26763.7|26755.7|685
1604929800000|2020-11-09 13:50:00|26783.2|26775.2|26843.7|26835.7|26851.7|26843.7|26783.2|26775.2|882
1604930100000|2020-11-09 13:55:00|26844.2|26836.2|26792.7|26784.7|26859.2|26851.2|26791.2|26783.2|703
1604930400000|2020-11-09 14:00:00|26791.2|26783.2|26802.2|26794.2|26817.2|26809.2|26787.2|26779.2|365
1604930700000|2020-11-09 14:05:00|26803.2|26795.2|26826.2|26818.2|26841.2|26833.2|26797.7|26789.7|340
1604931000000|2020-11-09 14:10:00|26826.7|26818.7|26827.7|26819.7|26832.2|26824.2|26800.7|26792.7|359
1604931300000|2020-11-09 14:15:00|26830.2|26822.2|26844.7|26836.7|26872.7|26864.7|26813.2|26805.2|516
1604931600000|2020-11-09 14:20:00|26845.2|26837.2|26839.7|26831.7|26854.7|26846.7|26830.2|26822.2|463
1604931900000|2020-11-09 14:25:00|26840.7|26832.7|26825.2|26817.2|26870.7|26862.7|26820.7|26812.7|543
1604932200000|2020-11-09 14:30:00|26824.2|26816.2|26767.7|26759.7|26855.2|26847.2|26765.7|26757.7|1252
1604932500000|2020-11-09 14:35:00|26767.2|26759.2|26751.7|26743.7|26795.7|26787.7|26749.7|26741.7|952
1604932800000|2020-11-09 14:40:00|26752.7|26744.7|26696.2|26688.2|26755.7|26747.7|26683.2|26675.2|1080
1604933100000|2020-11-09 14:45:00|26696.7|26688.7|26677.7|26669.7|26721.7|26713.7|26648.7|26640.7|1087
1604933400000|2020-11-09 14:50:00|26679.2|26671.2|26623.7|26615.7|26685.2|26677.2|26617.2|26609.2|860
1604933700000|2020-11-09 14:55:00|26622.7|26614.7|26570.7|26562.7|26628.2|26620.2|26565.2|26557.2|1037
1604934000000|2020-11-09 15:00:00|26571.2|26563.2|26681.2|26673.2|26682.2|26674.2|26567.7|26559.7|908
1604934300000|2020-11-09 15:05:00|26683.7|26675.7|26649.2|26641.2|26697.2|26689.2|26626.2|26618.2|781
1604934600000|2020-11-09 15:10:00|26649.7|26641.7|26685.2|26677.2|26685.2|26677.2|26636.7|26628.7|386
1604934900000|2020-11-09 15:15:00|26686.7|26678.7|26682.7|26674.7|26698.2|26690.2|26665.7|26657.7|688
1604935200000|2020-11-09 15:20:00|26683.7|26675.7|26637.7|26629.7|26686.7|26678.7|26613.7|26605.7|627
1604935500000|2020-11-09 15:25:00|26636.7|26628.7|26650.7|26642.7|26671.2|26663.2|26636.7|26628.7|273
1604935800000|2020-11-09 15:30:00|26646.2|26638.2|26642.2|26634.2|26670.7|26662.7|26630.7|26622.7|284
1604936100000|2020-11-09 15:35:00|26641.7|26633.7|26593.7|26585.7|26641.7|26633.7|26585.2|26577.2|656
1604936400000|2020-11-09 15:40:00|26594.2|26586.2|26616.7|26608.7|26629.7|26621.7|26585.2|26577.2|476
1604936700000|2020-11-09 15:45:00|26617.2|26609.2|26594.2|26586.2|26624.2|26616.2|26586.2|26578.2|367
1604937000000|2020-11-09 15:50:00|26591.2|26583.2|26607.2|26599.2|26614.2|26606.2|26586.2|26578.2|288
1604937300000|2020-11-09 15:55:00|26606.7|26598.7|26622.2|26614.2|26623.7|26615.7|26568.2|26560.2|373
1604937600000|2020-11-09 16:00:00|26621.7|26613.7|26567.2|26559.2|26634.2|26626.2|26560.7|26552.7|350
1604937900000|2020-11-09 16:05:00|26566.7|26558.7|26596.7|26588.7|26610.7|26602.7|26563.2|26555.2|297
1604938200000|2020-11-09 16:10:00|26597.2|26589.2|26564.2|26556.2|26602.7|26594.7|26551.2|26543.2|329
1604938500000|2020-11-09 16:15:00|26565.2|26557.2|26576.2|26568.2|26587.2|26579.2|26555.7|26547.7|255
1604938800000|2020-11-09 16:20:00|26575.2|26567.2|26591.7|26583.7|26595.7|26587.7|26566.7|26558.7|202
1604939100000|2020-11-09 16:25:00|26593.2|26585.2|26609.2|26601.2|26609.2|26601.2|26572.2|26564.2|242
1604939400000|2020-11-09 16:30:00|26608.7|26600.7|26601.7|26593.7|26610.2|26602.2|26576.7|26568.7|261
1604939700000|2020-11-09 16:35:00|26602.2|26594.2|26610.7|26602.7|26618.2|26610.2|26600.2|26592.2|158
1604940000000|2020-11-09 16:40:00|26609.7|26601.7|26591.7|26583.7|26611.7|26603.7|26573.2|26565.2|245
1604940300000|2020-11-09 16:45:00|26590.2|26582.2|26569.2|26561.2|26603.2|26595.2|26568.7|26560.7|303
1604940600000|2020-11-09 16:50:00|26568.2|26560.2|26563.2|26555.2|26568.2|26560.2|26545.7|26537.7|320
1604940900000|2020-11-09 16:55:00|26563.7|26555.7|26543.7|26535.7|26567.7|26559.7|26539.7|26531.7|207
1604941200000|2020-11-09 17:00:00|26543.2|26535.2|26549.2|26541.2|26559.7|26551.7|26541.2|26533.2|165
1604941500000|2020-11-09 17:05:00|26549.7|26541.7|26550.7|26542.7|26573.2|26565.2|26543.2|26535.2|194
1604941800000|2020-11-09 17:10:00|26551.2|26543.2|26549.2|26541.2|26556.2|26548.2|26532.2|26524.2|158
1604942100000|2020-11-09 17:15:00|26549.7|26541.7|26542.2|26534.2|26550.7|26542.7|26533.7|26525.7|119
1604942400000|2020-11-09 17:20:00|26541.7|26533.7|26587.7|26579.7|26589.2|26581.2|26539.2|26531.2|153
1604942700000|2020-11-09 17:25:00|26587.2|26579.2|26593.2|26585.2|26597.7|26589.7|26580.7|26572.7|167
1604943000000|2020-11-09 17:30:00|26592.7|26584.7|26602.7|26594.7|26602.7|26594.7|26583.2|26575.2|122
1604943300000|2020-11-09 17:35:00|26602.2|26594.2|26593.7|26585.7|26602.2|26594.2|26589.2|26581.2|101
1604943600000|2020-11-09 17:40:00|26594.2|26586.2|26588.7|26580.7|26598.2|26590.2|26583.7|26575.7|90
1604943900000|2020-11-09 17:45:00|26588.2|26580.2|26567.2|26559.2|26589.7|26581.7|26563.7|26555.7|114
1604944200000|2020-11-09 17:50:00|26567.7|26559.7|26555.7|26547.7|26577.2|26569.2|26548.2|26540.2|101
1604944500000|2020-11-09 17:55:00|26556.2|26548.2|26580.7|26572.7|26581.7|26573.7|26551.7|26543.7|46
1604944800000|2020-11-09 18:00:00|26581.2|26573.2|26563.7|26555.7|26592.2|26584.2|26555.2|26547.2|81
1604945100000|2020-11-09 18:05:00|26562.2|26554.2|26565.2|26557.2|26567.7|26559.7|26554.7|26546.7|55
1604945400000|2020-11-09 18:10:00|26564.7|26556.7|26562.2|26554.2|26570.2|26562.2|26561.7|26553.7|66
1604945700000|2020-11-09 18:15:00|26563.2|26555.2|26556.2|26548.2|26567.7|26559.7|26548.7|26540.7|146
1604946000000|2020-11-09 18:20:00|26556.7|26548.7|26545.2|26537.2|26557.7|26549.7|26540.7|26532.7|131
1604946300000|2020-11-09 18:25:00|26544.7|26536.7|26542.7|26534.7|26549.2|26541.2|26532.7|26524.7|137
1604946600000|2020-11-09 18:30:00|26543.2|26535.2|26562.7|26554.7|26564.2|26556.2|26541.7|26533.7|126
1604946900000|2020-11-09 18:35:00|26563.7|26555.7|26564.2|26556.2|26579.7|26571.7|26562.2|26554.2|202
1604947200000|2020-11-09 18:40:00|26564.7|26556.7|26550.2|26542.2|26564.7|26556.7|26539.7|26531.7|117
1604947500000|2020-11-09 18:45:00|26550.7|26542.7|26535.7|26527.7|26551.2|26543.2|26528.7|26520.7|121
1604947800000|2020-11-09 18:50:00|26536.2|26528.2|26535.2|26527.2|26536.2|26528.2|26525.7|26517.7|101
1604948100000|2020-11-09 18:55:00|26536.2|26528.2|26517.9|26487.9|26541.2|26533.2|26517.9|26487.9|121
1604948400000|2020-11-09 19:00:00|26519.5|26489.5|26502.8|26472.8|26519.7|26489.7|26499|26469|3
1604948700000|2020-11-09 19:05:00|26502.5|26472.5|26474.1|26444.1|26506|26476|26473.8|26443.8|0
1604949000000|2020-11-09 19:10:00|26473.8|26443.8|26473.5|26443.5|26481.2|26451.2|26456.9|26426.9|0
1604949300000|2020-11-09 19:15:00|26475.1|26445.1|26483|26453|26495|26465|26455.6|26425.6|0
1604949600000|2020-11-09 19:20:00|26482.2|26452.2|26436.2|26406.2|26482.2|26452.2|26435.7|26405.7|0
1604949900000|2020-11-09 19:25:00|26436|26406|26436.3|26406.3|26457.5|26427.5|26429.6|26399.6|0
1604950200000|2020-11-09 19:30:00|26436.1|26406.1|26420.2|26390.2|26437.5|26407.5|26412.9|26382.9|0
1604950500000|2020-11-09 19:35:00|26420.4|26390.4|26457.3|26427.3|26460.6|26430.6|26417|26387|0
1604950800000|2020-11-09 19:40:00|26457|26427|26482.2|26452.2|26484.6|26454.6|26451.9|26421.9|0
1604951100000|2020-11-09 19:45:00|26481.9|26451.9|26503.8|26473.8|26504.1|26474.1|26473.7|26443.7|0
1604951400000|2020-11-09 19:50:00|26503.6|26473.6|26471.8|26441.8|26503.6|26473.6|26463.2|26433.2|0
1604951700000|2020-11-09 19:55:00|26471.7|26441.7|26491|26461|26494.5|26464.5|26471.2|26441.2|0
1604952000000|2020-11-09 20:00:00|26491.2|26461.2|26508.8|26478.8|26509.1|26479.1|26477.1|26447.1|0
1604952300000|2020-11-09 20:05:00|26509.1|26479.1|26505.8|26475.8|26520.4|26490.4|26484.5|26454.5|0
1604952600000|2020-11-09 20:10:00|26506|26476|26488.4|26458.4|26513.3|26483.3|26488.2|26458.2|0
1604952900000|2020-11-09 20:15:00|26488.6|26458.6|26489.4|26459.4|26510.5|26480.5|26482.6|26452.6|0
1604953200000|2020-11-09 20:20:00|26489.1|26459.1|26482.5|26452.5|26489.1|26459.1|26461|26431|0
1604953500000|2020-11-09 20:25:00|26482.3|26452.3|26434.7|26404.7|26485.5|26455.5|26431.8|26401.8|0
1604953800000|2020-11-09 20:30:00|26434.4|26404.4|26466.2|26436.2|26483.8|26453.8|26434.4|26404.4|0
1604954100000|2020-11-09 20:35:00|26466|26436|26480.5|26450.5|26480.5|26450.5|26453.7|26423.7|0
1604954400000|2020-11-09 20:40:00|26480.2|26450.2|26485.5|26455.5|26485.5|26455.5|26473.7|26443.7|0
1604954700000|2020-11-09 20:45:00|26486|26456|26469.5|26439.5|26491.7|26461.7|26453.6|26423.6|0
1604955000000|2020-11-09 20:50:00|26469.8|26439.8|26400.3|26370.3|26469.8|26439.8|26398.2|26368.2|0
1604955300000|2020-11-09 20:55:00|26400.6|26370.6|26357.5|26327.5|26402.4|26372.4|26341.9|26311.9|0
1604955600000|2020-11-09 21:00:00|26353.6|26323.6|26387.8|26357.8|26392|26362|26343.3|26313.3|0
1604955900000|2020-11-09 21:05:00|26388.4|26358.4|26399.3|26369.3|26411.8|26381.8|26371.1|26341.1|0
1604956200000|2020-11-09 21:10:00|26398|26368|26379.2|26349.2|26405.8|26375.8|26364.6|26334.6|0
1604956500000|2020-11-09 21:15:00|26379.9|26349.9|26386.1|26356.1|26387|26357|26375.1|26345.1|0
1604956800000|2020-11-09 21:20:00|26384.8|26354.8|26385.4|26355.4|26385.4|26355.4|26379.6|26349.6|0
1604957100000|2020-11-09 21:25:00|26386.1|26356.1|26389.2|26359.2|26391|26361|26384.4|26354.4|0
1604957400000|2020-11-09 21:30:00|26388.8|26358.8|26383.7|26353.7|26388.8|26358.8|26365.7|26335.7|0
1604957700000|2020-11-09 21:35:00|26382.4|26352.4|26347|26317|26387.6|26357.6|26345.7|26315.7|0
1604958000000|2020-11-09 21:40:00|26348.3|26318.3|26370.9|26340.9|26378.7|26348.7|26336.2|26306.2|0
1604958300000|2020-11-09 21:45:00|26369.6|26339.6|26368.7|26338.7|26370.9|26340.9|26346.2|26316.2|0
1604958600000|2020-11-09 21:50:00|26370|26340|26370.8|26340.8|26380.2|26350.2|26359.1|26329.1|0
1604958900000|2020-11-09 21:55:00|26369.5|26339.5|26371.5|26341.5|26374.7|26344.7|26357.8|26327.8|0
1604959200000|2020-11-09 22:00:00|26369.6|26339.6|26366.1|26336.1|26370.1|26340.1|26362.4|26332.4|0
1604959500000|2020-11-09 22:05:00|26366.4|26336.4|26368.5|26338.5|26369.9|26339.9|26364.1|26334.1|0
1604959800000|2020-11-09 22:10:00|26368|26338|26374.8|26344.8|26381.2|26351.2|26367.1|26337.1|0
1604960100000|2020-11-09 22:15:00|26373.3|26343.3|26380.5|26350.5|26381|26351|26373.3|26343.3|0
1604960400000|2020-11-09 22:20:00|26381.3|26351.3|26385.8|26355.8|26386.6|26356.6|26381.3|26351.3|0
1604960700000|2020-11-09 22:25:00|26386.6|26356.6|26386.4|26356.4|26387.5|26357.5|26384.9|26354.9|0
1604961000000|2020-11-09 22:30:00|26387.3|26357.3|26388.6|26358.6|26390.8|26360.8|26384.4|26354.4|0
1604961300000|2020-11-09 22:35:00|26387.6|26357.6|26388.2|26358.2|26389.3|26359.3|26387.6|26357.6|0
1604961600000|2020-11-09 22:40:00|26389.3|26359.3|26392.7|26362.7|26393.7|26363.7|26389.3|26359.3|0
1604961900000|2020-11-09 22:45:00|26392.6|26362.6|26391.1|26361.1|26392.9|26362.9|26389.9|26359.9|0
1604962200000|2020-11-09 22:50:00|26392.2|26362.2|26393.4|26363.4|26394.6|26364.6|26391.9|26361.9|0
1604962500000|2020-11-09 22:55:00|26393.5|26363.5|26395.4|26365.4|26397.2|26367.2|26391.7|26361.7|0
1604962800000|2020-11-09 23:00:00|26395.2|26365.2|26435.3|26405.3|26437.1|26407.1|26390|26360|0
1604963100000|2020-11-09 23:05:00|26435.9|26405.9|26415.9|26385.9|26441.8|26411.8|26411.8|26381.8|0
1604963400000|2020-11-09 23:10:00|26417.9|26387.9|26432.1|26402.1|26432.8|26402.8|26411.2|26381.2|0
1604963700000|2020-11-09 23:15:00|26432.8|26402.8|26447|26417|26449.6|26419.6|26432.3|26402.3|0
1604964000000|2020-11-09 23:20:00|26448.9|26418.9|26472.1|26442.1|26477.2|26447.2|26448.3|26418.3|0
1604964300000|2020-11-09 23:25:00|26472.7|26442.7|26466.4|26436.4|26473.4|26443.4|26464.1|26434.1|0
1604964600000|2020-11-09 23:30:00|26467.7|26437.7|26465.4|26435.4|26476.8|26446.8|26450|26420|0
1604964900000|2020-11-09 23:35:00|26465.7|26435.7|26464.5|26434.5|26472.9|26442.9|26462.5|26432.5|0
1604965200000|2020-11-09 23:40:00|26463.2|26433.2|26458.8|26428.8|26463.2|26433.2|26449.6|26419.6|0
1604965500000|2020-11-09 23:45:00|26458.2|26428.2|26452|26422|26470.5|26440.5|26450.7|26420.7|0
1604965800000|2020-11-09 23:50:00|26452.7|26422.7|26412.9|26382.9|26454.6|26424.6|26411.6|26381.6|0
1604966100000|2020-11-09 23:55:00|26413.6|26383.6|26412.1|26382.1|26427.8|26397.8|26405|26375|0
1604966400000|2020-11-10 00:00:00|26412.8|26382.8|26423.8|26393.8|26431.7|26401.7|26398|26368|0
1604966700000|2020-11-10 00:05:00|26424.5|26394.5|26419.8|26389.8|26426.7|26396.7|26402.7|26372.7|0
1604967000000|2020-11-10 00:10:00|26419.2|26389.2|26404.9|26374.9|26421.1|26391.1|26393.2|26363.2|0
1604967300000|2020-11-10 00:15:00|26403.6|26373.6|26341.4|26311.4|26404.6|26374.6|26338.5|26308.5|0
1604967600000|2020-11-10 00:20:00|26341.8|26311.8|26300.7|26270.7|26349.8|26319.8|26299.7|26269.7|0
1604967900000|2020-11-10 00:25:00|26301.1|26271.1|26319.3|26289.3|26332.7|26302.7|26298.5|26268.5|0
1604968200000|2020-11-10 00:30:00|26318.7|26288.7|26339.9|26309.9|26347.3|26317.3|26306.7|26276.7|0
1604968500000|2020-11-10 00:35:00|26339.6|26309.6|26363.9|26333.9|26370.1|26340.1|26335.7|26305.7|0
1604968800000|2020-11-10 00:40:00|26364.2|26334.2|26364.3|26334.3|26381.7|26351.7|26363.3|26333.3|0
1604969100000|2020-11-10 00:45:00|26363.6|26333.6|26374.4|26344.4|26376.3|26346.3|26363.6|26333.6|0
1604969400000|2020-11-10 00:50:00|26375|26345|26382.8|26352.8|26382.8|26352.8|26364|26334|0
1604969700000|2020-11-10 00:55:00|26383.5|26353.5|26384.8|26354.8|26388.7|26358.7|26369.8|26339.8|0
1604970000000|2020-11-10 01:00:00|26384.1|26354.1|26404|26374|26412.1|26382.1|26381.5|26351.5|0
1604970300000|2020-11-10 01:05:00|26403.6|26373.6|26438.4|26408.4|26439.5|26409.5|26403|26373|0
1604970600000|2020-11-10 01:10:00|26437.8|26407.8|26427.5|26397.5|26443.6|26413.6|26419.3|26389.3|0
1604970900000|2020-11-10 01:15:00|26413.5|26383.5|26419.7|26414.7|26444.7|26439.7|26352.7|26347.7|4013
1604971200000|2020-11-10 01:20:00|26417.2|26412.2|26405.2|26400.2|26432.2|26427.2|26366.7|26361.7|2227
1604971500000|2020-11-10 01:25:00|26408.2|26403.2|26409.7|26404.7|26419.7|26414.7|26387.2|26382.2|1328
1604971800000|2020-11-10 01:30:00|26410.2|26405.2|26341.7|26336.7|26428.7|26423.7|26322.7|26317.7|6646
1604972100000|2020-11-10 01:35:00|26341.2|26336.2|26268.2|26263.2|26391.7|26386.7|26259.7|26254.7|5401
1604972400000|2020-11-10 01:40:00|26268.7|26263.7|26266.2|26261.2|26289.2|26284.2|26242.7|26237.7|3751
1604972700000|2020-11-10 01:45:00|26265.7|26260.7|26278.7|26273.7|26286.7|26281.7|26235.7|26230.7|2678
1604973000000|2020-11-10 01:50:00|26279.2|26274.2|26300.2|26295.2|26340.2|26335.2|26268.7|26263.7|2885
1604973300000|2020-11-10 01:55:00|26301.7|26296.7|26271.2|26266.2|26312.7|26307.7|26263.7|26258.7|2375
1604973600000|2020-11-10 02:00:00|26270.2|26265.2|26378.2|26373.2|26380.2|26375.2|26265.2|26260.2|3518
1604973900000|2020-11-10 02:05:00|26377.2|26372.2|26373.7|26368.7|26400.2|26395.2|26352.7|26347.7|2758
1604974200000|2020-11-10 02:10:00|26374.7|26369.7|26335.7|26330.7|26396.2|26391.2|26333.2|26328.2|2119
1604974500000|2020-11-10 02:15:00|26336.7|26331.7|26304.7|26299.7|26344.7|26339.7|26293.7|26288.7|2113
1604974800000|2020-11-10 02:20:00|26305.2|26300.2|26291.7|26286.7|26320.2|26315.2|26286.7|26281.7|1757
1604975100000|2020-11-10 02:25:00|26292.7|26287.7|26297.7|26292.7|26318.2|26313.2|26279.7|26274.7|1632
1604975400000|2020-11-10 02:30:00|26297.2|26292.2|26332.2|26327.2|26351.2|26346.2|26296.7|26291.7|2213
1604975700000|2020-11-10 02:35:00|26335.2|26330.2|26290.2|26285.2|26335.2|26330.2|26272.7|26267.7|2285
1604976000000|2020-11-10 02:40:00|26291.2|26286.2|26266.7|26261.7|26307.2|26302.2|26260.7|26255.7|1552
1604976300000|2020-11-10 02:45:00|26267.2|26262.2|26268.7|26263.7|26275.2|26270.2|26242.7|26237.7|1757
1604976600000|2020-11-10 02:50:00|26267.7|26262.7|26256.2|26251.2|26292.7|26287.7|26235.7|26230.7|2006
1604976900000|2020-11-10 02:55:00|26256.7|26251.7|26250.7|26245.7|26266.7|26261.7|26228.7|26223.7|1658
1604977200000|2020-11-10 03:00:00|26250.2|26245.2|26254.7|26249.7|26262.2|26257.2|26231.7|26226.7|1699
1604977500000|2020-11-10 03:05:00|26255.7|26250.7|26240.2|26235.2|26269.7|26264.7|26234.2|26229.2|985
1604977800000|2020-11-10 03:10:00|26239.2|26234.2|26265.2|26260.2|26267.7|26262.7|26229.2|26224.2|1101
1604978100000|2020-11-10 03:15:00|26265.7|26260.7|26222.2|26217.2|26268.2|26263.2|26203.7|26198.7|1780
1604978400000|2020-11-10 03:20:00|26220.2|26215.2|26250.7|26245.7|26259.7|26254.7|26220.2|26215.2|1136
1604978700000|2020-11-10 03:25:00|26250.2|26245.2|26260.2|26255.2|26269.7|26264.7|26244.7|26239.7|889
1604979000000|2020-11-10 03:30:00|26260.7|26255.7|26242.7|26237.7|26263.7|26258.7|26241.2|26236.2|742
1604979300000|2020-11-10 03:35:00|26243.7|26238.7|26218.7|26213.7|26256.2|26251.2|26195.7|26190.7|1609
1604979600000|2020-11-10 03:40:00|26218.2|26213.2|26201.7|26196.7|26230.2|26225.2|26201.7|26196.7|782
1604979900000|2020-11-10 03:45:00|26201.2|26196.2|26175.7|26170.7|26205.7|26200.7|26167.2|26162.2|1193
1604980200000|2020-11-10 03:50:00|26176.7|26171.7|26178.7|26173.7|26192.2|26187.2|26172.2|26167.2|812
1604980500000|2020-11-10 03:55:00|26179.2|26174.2|26206.2|26201.2|26209.7|26204.7|26174.2|26169.2|1038
1604980800000|2020-11-10 04:00:00|26210|26180|26208.6|26178.6|26223.9|26193.9|26205.4|26175.4|1
1604981100000|2020-11-10 04:05:00|26207.9|26177.9|26193|26163|26212.5|26182.5|26182.6|26152.6|0
1604981400000|2020-11-10 04:10:00|26193.7|26163.7|26190.3|26160.3|26200.8|26170.8|26180.6|26150.6|0
1604981700000|2020-11-10 04:15:00|26190.9|26160.9|26192.1|26162.1|26194.8|26164.8|26167.8|26137.8|0
1604982000000|2020-11-10 04:20:00|26191.8|26161.8|26180|26150|26195.4|26165.4|26175.4|26145.4|0
1604982300000|2020-11-10 04:25:00|26182|26152|26198.9|26168.9|26199.2|26169.2|26176.7|26146.7|0
1604982600000|2020-11-10 04:30:00|26199.2|26169.2|26204.5|26174.5|26216|26186|26193.9|26163.9|0
1604982900000|2020-11-10 04:35:00|26204.9|26174.9|26207.8|26177.8|26213|26183|26201.9|26171.9|0
1604983200000|2020-11-10 04:40:00|26207.1|26177.1|26182.8|26152.8|26215|26185|26182.8|26152.8|0
1604983500000|2020-11-10 04:45:00|26183.4|26153.4|26175.1|26145.1|26190.9|26160.9|26165.9|26135.9|0
1604983800000|2020-11-10 04:50:00|26174.8|26144.8|26170.5|26140.5|26182.3|26152.3|26165.3|26135.3|0
1604984100000|2020-11-10 04:55:00|26170.2|26140.2|26196.7|26166.7|26197.7|26167.7|26169.9|26139.9|0
1604984400000|2020-11-10 05:00:00|26202.9|26172.9|26216.7|26211.7|26237.2|26232.2|26194.2|26172.9|1311
1604984700000|2020-11-10 05:05:00|26217.7|26212.7|26214.2|26209.2|26246.7|26241.7|26199.2|26194.2|1318
1604985000000|2020-11-10 05:10:00|26213.7|26208.7|26219.2|26214.2|26232.7|26227.7|26183.7|26178.7|1094
1604985300000|2020-11-10 05:15:00|26218.7|26213.7|26247.2|26242.2|26254.7|26249.7|26215.7|26210.7|1200
1604985600000|2020-11-10 05:20:00|26247.7|26242.7|26261.7|26256.7|26274.7|26269.7|26245.7|26240.7|1146
1604985900000|2020-11-10 05:25:00|26262.2|26257.2|26265.7|26260.7|26282.7|26277.7|26258.2|26253.2|1112
1604986200000|2020-11-10 05:30:00|26265.2|26260.2|26239.2|26234.2|26269.7|26264.7|26231.7|26226.7|880
1604986500000|2020-11-10 05:35:00|26241.7|26236.7|26220.2|26215.2|26246.2|26241.2|26215.2|26210.2|972
1604986800000|2020-11-10 05:40:00|26221.2|26216.2|26178.2|26173.2|26230.7|26225.7|26175.7|26170.7|1462
1604987100000|2020-11-10 05:45:00|26177.7|26172.7|26143.7|26138.7|26198.2|26193.2|26143.2|26138.2|1668
1604987400000|2020-11-10 05:50:00|26144.2|26139.2|26128.2|26123.2|26162.7|26157.7|26118.7|26113.7|1845
1604987700000|2020-11-10 05:55:00|26128.7|26123.7|26108.7|26103.7|26140.7|26135.7|26098.2|26093.2|1560
1604988000000|2020-11-10 06:00:00|26106.2|26101.2|26150.2|26145.2|26150.2|26145.2|26103.7|26098.7|1637
1604988300000|2020-11-10 06:05:00|26149.7|26144.7|26146.2|26141.2|26166.2|26161.2|26129.2|26124.2|1257
1604988600000|2020-11-10 06:10:00|26147.7|26142.7|26120.7|26115.7|26156.7|26151.7|26106.2|26101.2|1427
1604988900000|2020-11-10 06:15:00|26119.7|26114.7|26079.7|26074.7|26134.2|26129.2|26073.2|26068.2|1735
1604989200000|2020-11-10 06:20:00|26080.7|26075.7|26073.2|26068.2|26097.7|26092.7|26069.7|26064.7|2091
1604989500000|2020-11-10 06:25:00|26072.7|26067.7|26098.7|26093.7|26115.2|26110.2|26069.7|26064.7|1301
1604989800000|2020-11-10 06:30:00|26099.2|26094.2|26150.2|26145.2|26150.7|26145.7|26095.7|26090.7|1364
1604990100000|2020-11-10 06:35:00|26149.7|26144.7|26153.7|26148.7|26162.2|26157.2|26134.7|26129.7|1534
1604990400000|2020-11-10 06:40:00|26153.2|26148.2|26172.2|26167.2|26177.7|26172.7|26145.7|26140.7|1103
1604990700000|2020-11-10 06:45:00|26172.7|26167.7|26187.2|26182.2|26192.2|26187.2|26167.2|26162.2|1053
1604991000000|2020-11-10 06:50:00|26185.2|26180.2|26191.7|26186.7|26203.7|26198.7|26183.2|26178.2|1292
1604991300000|2020-11-10 06:55:00|26192.2|26187.2|26198.7|26193.7|26209.7|26204.7|26188.2|26183.2|890
1604991600000|2020-11-10 07:00:00|26199.2|26194.2|26212.2|26207.2|26238.2|26233.2|26199.2|26194.2|1487
1604991900000|2020-11-10 07:05:00|26211.2|26206.2|26203.2|26198.2|26216.7|26211.7|26187.7|26182.7|1205
1604992200000|2020-11-10 07:10:00|26203.7|26198.7|26214.7|26209.7|26227.7|26222.7|26195.2|26190.2|706
1604992500000|2020-11-10 07:15:00|26214.2|26209.2|26252.2|26247.2|26253.7|26248.7|26207.2|26202.2|1096
1604992800000|2020-11-10 07:20:00|26250.7|26245.7|26253.7|26248.7|26261.2|26256.2|26231.7|26226.7|1198
1604993100000|2020-11-10 07:25:00|26254.2|26249.2|26270.2|26265.2|26277.2|26272.2|26242.2|26237.2|1244
1604993400000|2020-11-10 07:30:00|26270.7|26265.7|26246.7|26241.7|26288.2|26283.2|26246.2|26241.2|1772
1604993700000|2020-11-10 07:35:00|26246.2|26241.2|26240.7|26235.7|26246.2|26241.2|26224.2|26219.2|1028
1604994000000|2020-11-10 07:40:00|26241.2|26236.2|26266.7|26261.7|26269.2|26264.2|26231.2|26226.2|811
1604994300000|2020-11-10 07:45:00|26265.7|26260.7|26229.2|26224.2|26270.2|26265.2|26227.7|26222.7|1015
1604994600000|2020-11-10 07:50:00|26228.2|26223.2|26246.7|26241.7|26249.2|26244.2|26221.7|26216.7|1232
1604994900000|2020-11-10 07:55:00|26246.2|26241.2|26240.2|26235.2|26261.7|26256.7|26233.7|26228.7|1079
1604995200000|2020-11-10 08:00:00|26238.7|26233.7|26276.7|26271.7|26307.7|26302.7|26236.7|26231.7|1841
1604995500000|2020-11-10 08:05:00|26276.2|26271.2|26298.2|26293.2|26306.2|26301.2|26264.2|26259.2|1950
1604995800000|2020-11-10 08:10:00|26300.7|26295.7|26267.7|26262.7|26301.7|26296.7|26256.2|26251.2|1138
1604996100000|2020-11-10 08:15:00|26267.2|26262.2|26289.7|26284.7|26300.2|26295.2|26256.2|26251.2|912
1604996400000|2020-11-10 08:20:00|26288.7|26283.7|26288.7|26283.7|26314.2|26309.2|26279.7|26274.7|1342
1604996700000|2020-11-10 08:25:00|26289.7|26284.7|26364.7|26359.7|26374.2|26369.2|26289.7|26284.7|1315
1604997000000|2020-11-10 08:30:00|26378.9|26348.9|26300.9|26270.9|26384.2|26354.2|26280.8|26250.8|0
1604997300000|2020-11-10 08:35:00|26300.6|26270.6|26264.2|26234.2|26308.3|26278.3|26260.9|26230.9|0
1604997600000|2020-11-10 08:40:00|26263.6|26233.6|26290.3|26260.3|26309.7|26279.7|26263.6|26233.6|0
1604997900000|2020-11-10 08:45:00|26290.9|26260.9|26308.9|26278.9|26319.9|26289.9|26277.6|26247.6|0
1604998200000|2020-11-10 08:50:00|26309.5|26279.5|26288|26258|26317.9|26287.9|26286.3|26256.3|0
1604998500000|2020-11-10 08:55:00|26288.3|26258.3|26330.8|26300.8|26347.6|26317.6|26288.3|26258.3|0
1604998800000|2020-11-10 09:00:00|26327|26297|26356.1|26326.1|26370.7|26340.7|26323.7|26293.7|0
1604999100000|2020-11-10 09:05:00|26356.4|26326.4|26365|26335|26370.8|26340.8|26322.3|26292.3|0
1604999400000|2020-11-10 09:10:00|26368.8|26338.8|26374.4|26344.4|26384.1|26354.1|26351.6|26321.6|0
1604999700000|2020-11-10 09:15:00|26370.6|26340.6|26368.7|26360.7|26382.7|26374.7|26326.7|26318.7|556
1605000000000|2020-11-10 09:20:00|26368.2|26360.2|26406.7|26398.7|26408.2|26400.2|26359.2|26351.2|413
1605000300000|2020-11-10 09:25:00|26406.2|26398.2|26443.7|26435.7|26445.7|26437.7|26400.7|26392.7|578
1605000600000|2020-11-10 09:30:00|26445.2|26437.2|26403.7|26395.7|26459.7|26451.7|26394.7|26386.7|497
1605000900000|2020-11-10 09:35:00|26403.2|26395.2|26407.7|26399.7|26413.2|26405.2|26395.7|26387.7|227
1605001200000|2020-11-10 09:40:00|26408.2|26400.2|26370.7|26362.7|26425.2|26417.2|26359.7|26351.7|274
1605001500000|2020-11-10 09:45:00|26371.2|26363.2|26428.2|26420.2|26428.2|26420.2|26367.7|26359.7|248
1605001800000|2020-11-10 09:50:00|26428.7|26420.7|26390.7|26382.7|26430.2|26422.2|26378.7|26370.7|243
1605002100000|2020-11-10 09:55:00|26390.2|26382.2|26391.7|26383.7|26410.2|26402.2|26378.7|26370.7|153
1605002400000|2020-11-10 10:00:00|26392.7|26384.7|26404.2|26396.2|26412.7|26404.7|26385.7|26377.7|161
1605002700000|2020-11-10 10:05:00|26404.7|26396.7|26355.7|26347.7|26408.2|26400.2|26353.2|26345.2|311
1605003000000|2020-11-10 10:10:00|26353.7|26345.7|26330.2|26322.2|26363.2|26355.2|26324.7|26316.7|472
1605003300000|2020-11-10 10:15:00|26330.7|26322.7|26312.2|26304.2|26342.2|26334.2|26308.2|26300.2|315
1605003600000|2020-11-10 10:20:00|26311.7|26303.7|26301.7|26293.7|26332.2|26324.2|26292.7|26284.7|465
1605003900000|2020-11-10 10:25:00|26301.2|26293.2|26312.2|26304.2|26318.7|26310.7|26295.2|26287.2|258
1605004200000|2020-11-10 10:30:00|26311.7|26303.7|26352.2|26344.2|26352.7|26344.7|26297.7|26289.7|262
1605004500000|2020-11-10 10:35:00|26351.2|26343.2|26363.2|26355.2|26377.2|26369.2|26344.7|26336.7|289
1605004800000|2020-11-10 10:40:00|26362.2|26354.2|26332.7|26324.7|26370.7|26362.7|26326.7|26318.7|165
1605005100000|2020-11-10 10:45:00|26333.2|26325.2|26304.7|26296.7|26350.2|26342.2|26301.7|26293.7|250
1605005400000|2020-11-10 10:50:00|26304.2|26296.2|26299.2|26291.2|26311.7|26303.7|26293.2|26285.2|115
1605005700000|2020-11-10 10:55:00|26298.7|26290.7|26300.2|26292.2|26316.2|26308.2|26298.2|26290.2|168
1605006000000|2020-11-10 11:00:00|26300.7|26292.7|26314.2|26306.2|26314.7|26306.7|26276.7|26268.7|283
1605006300000|2020-11-10 11:05:00|26314.7|26306.7|26304.2|26296.2|26329.7|26321.7|26301.7|26293.7|223
1605006600000|2020-11-10 11:10:00|26303.7|26295.7|26320.2|26312.2|26320.2|26312.2|26301.2|26293.2|120
1605006900000|2020-11-10 11:15:00|26319.7|26311.7|26317.7|26309.7|26327.7|26319.7|26309.7|26301.7|153
1605007200000|2020-11-10 11:20:00|26318.2|26310.2|26312.7|26304.7|26329.7|26321.7|26312.7|26304.7|134
1605007500000|2020-11-10 11:25:00|26312.2|26304.2|26317.7|26309.7|26329.2|26321.2|26311.2|26303.2|98
1605007800000|2020-11-10 11:30:00|26317.2|26309.2|26338.2|26330.2|26342.2|26334.2|26308.2|26300.2|161
1605008100000|2020-11-10 11:35:00|26337.7|26329.7|26356.2|26348.2|26359.7|26351.7|26337.2|26329.2|243
1605008400000|2020-11-10 11:40:00|26356.7|26348.7|26346.7|26338.7|26365.2|26357.2|26344.7|26336.7|217
1605008700000|2020-11-10 11:45:00|26346.2|26338.2|26329.7|26321.7|26355.7|26347.7|26324.2|26316.2|268
1605009000000|2020-11-10 11:50:00|26330.2|26322.2|26348.2|26340.2|26350.7|26342.7|26312.7|26304.7|287
1605009300000|2020-11-10 11:55:00|26347.7|26339.7|26367.7|26359.7|26367.7|26359.7|26343.7|26335.7|215
1605009600000|2020-11-10 12:00:00|26366.7|26358.7|26352.2|26344.2|26374.2|26366.2|26351.2|26343.2|262
1605009900000|2020-11-10 12:05:00|26352.7|26344.7|26356.7|26348.7|26370.2|26362.2|26350.2|26342.2|169
1605010200000|2020-11-10 12:10:00|26357.2|26349.2|26348.7|26340.7|26364.7|26356.7|26343.7|26335.7|118
1605010500000|2020-11-10 12:15:00|26349.2|26341.2|26335.7|26327.7|26350.2|26342.2|26335.2|26327.2|111
1605010800000|2020-11-10 12:20:00|26335.2|26327.2|26317.2|26309.2|26337.2|26329.2|26312.7|26304.7|140
1605011100000|2020-11-10 12:25:00|26316.7|26308.7|26327.2|26319.2|26333.2|26325.2|26316.7|26308.7|98
1605011400000|2020-11-10 12:30:00|26326.7|26318.7|26331.7|26323.7|26342.7|26334.7|26324.2|26316.2|136
1605011700000|2020-11-10 12:35:00|26332.2|26324.2|26345.7|26337.7|26347.7|26339.7|26330.7|26322.7|119
1605012000000|2020-11-10 12:40:00|26346.2|26338.2|26320.7|26312.7|26350.7|26342.7|26318.7|26310.7|144
1605012300000|2020-11-10 12:45:00|26321.2|26313.2|26325.2|26317.2|26329.7|26321.7|26316.2|26308.2|104
1605012600000|2020-11-10 12:50:00|26324.7|26316.7|26342.2|26334.2|26348.7|26340.7|26323.2|26315.2|81
1605012900000|2020-11-10 12:55:00|26342.7|26334.7|26319.2|26311.2|26344.2|26336.2|26317.2|26309.2|98
1605013200000|2020-11-10 13:00:00|26318.2|26310.2|26322.7|26314.7|26344.2|26336.2|26317.7|26309.7|87
1605013500000|2020-11-10 13:05:00|26322.2|26314.2|26308.7|26300.7|26323.2|26315.2|26306.2|26298.2|184
1605013800000|2020-11-10 13:10:00|26308.2|26300.2|26318.7|26310.7|26325.2|26317.2|26303.7|26295.7|112
1605014100000|2020-11-10 13:15:00|26319.2|26311.2|26329.2|26321.2|26332.7|26324.7|26315.7|26307.7|77
1605014400000|2020-11-10 13:20:00|26328.7|26320.7|26325.2|26317.2|26336.2|26328.2|26323.2|26315.2|71
1605014700000|2020-11-10 13:25:00|26324.7|26316.7|26335.7|26327.7|26341.7|26333.7|26317.2|26309.2|104
1605015000000|2020-11-10 13:30:00|26335.2|26327.2|26318.2|26310.2|26338.7|26330.7|26313.7|26305.7|203
1605015300000|2020-11-10 13:35:00|26317.7|26309.7|26308.7|26300.7|26320.2|26312.2|26298.7|26290.7|142
1605015600000|2020-11-10 13:40:00|26309.2|26301.2|26312.2|26304.2|26312.2|26304.2|26297.7|26289.7|156
1605015900000|2020-11-10 13:45:00|26312.7|26304.7|26311.7|26303.7|26318.7|26310.7|26305.7|26297.7|97
1605016200000|2020-11-10 13:50:00|26312.2|26304.2|26324.7|26316.7|26330.7|26322.7|26312.2|26304.2|102
1605016500000|2020-11-10 13:55:00|26324.2|26316.2|26336.7|26328.7|26344.7|26336.7|26319.7|26311.7|145
1605016800000|2020-11-10 14:00:00|26336.2|26328.2|26330.7|26322.7|26341.2|26333.2|26321.7|26313.7|136
1605017100000|2020-11-10 14:05:00|26331.7|26323.7|26362.2|26354.2|26371.7|26363.7|26331.7|26323.7|212
1605017400000|2020-11-10 14:10:00|26361.7|26353.7|26367.2|26359.2|26371.2|26363.2|26357.7|26349.7|172
1605017700000|2020-11-10 14:15:00|26367.7|26359.7|26333.7|26325.7|26373.2|26365.2|26332.2|26324.2|222
1605018000000|2020-11-10 14:20:00|26333.2|26325.2|26328.2|26320.2|26343.7|26335.7|26328.2|26320.2|139
1605018300000|2020-11-10 14:25:00|26327.7|26319.7|26364.7|26356.7|26366.2|26358.2|26315.7|26307.7|253
1605018600000|2020-11-10 14:30:00|26365.2|26357.2|26307.2|26299.2|26405.2|26397.2|26306.7|26298.7|1136
1605018900000|2020-11-10 14:35:00|26306.7|26298.7|26280.7|26272.7|26318.2|26310.2|26268.7|26260.7|1160
1605019200000|2020-11-10 14:40:00|26281.7|26273.7|26264.7|26256.7|26294.7|26286.7|26249.7|26241.7|731
1605019500000|2020-11-10 14:45:00|26264.2|26256.2|26256.2|26248.2|26270.7|26262.7|26229.2|26221.2|933
1605019800000|2020-11-10 14:50:00|26255.7|26247.7|26271.2|26263.2|26276.2|26268.2|26249.2|26241.2|555
1605020100000|2020-11-10 14:55:00|26269.2|26261.2|26256.2|26248.2|26288.2|26280.2|26251.2|26243.2|544
1605020400000|2020-11-10 15:00:00|26255.2|26247.2|26292.2|26284.2|26293.2|26285.2|26250.7|26242.7|539
1605020700000|2020-11-10 15:05:00|26291.7|26283.7|26260.2|26252.2|26307.2|26299.2|26238.7|26230.7|597
1605021000000|2020-11-10 15:10:00|26260.7|26252.7|26277.7|26269.7|26302.7|26294.7|26253.7|26245.7|476
1605021300000|2020-11-10 15:15:00|26272.2|26264.2|26287.7|26279.7|26293.7|26285.7|26261.2|26253.2|378
1605021600000|2020-11-10 15:20:00|26288.2|26280.2|26247.7|26239.7|26297.7|26289.7|26240.7|26232.7|363
1605021900000|2020-11-10 15:25:00|26247.2|26239.2|26240.2|26232.2|26258.7|26250.7|26236.2|26228.2|236
1605022200000|2020-11-10 15:30:00|26240.7|26232.7|26235.2|26227.2|26248.2|26240.2|26213.7|26205.7|609
1605022500000|2020-11-10 15:35:00|26234.7|26226.7|26199.2|26191.2|26245.2|26237.2|26196.2|26188.2|551
1605022800000|2020-11-10 15:40:00|26199.7|26191.7|26216.2|26208.2|26217.7|26209.7|26189.7|26181.7|506
1605023100000|2020-11-10 15:45:00|26216.7|26208.7|26254.7|26246.7|26256.2|26248.2|26216.7|26208.7|485
1605023400000|2020-11-10 15:50:00|26254.2|26246.2|26234.2|26226.2|26260.2|26252.2|26228.7|26220.7|440
1605023700000|2020-11-10 15:55:00|26233.7|26225.7|26247.7|26239.7|26259.2|26251.2|26230.2|26222.2|179
1605024000000|2020-11-10 16:00:00|26246.2|26238.2|26266.7|26258.7|26271.7|26263.7|26242.2|26234.2|222
1605024300000|2020-11-10 16:05:00|26267.2|26259.2|26274.2|26266.2|26280.2|26272.2|26260.2|26252.2|289
1605024600000|2020-11-10 16:10:00|26273.7|26265.7|26282.7|26274.7|26288.2|26280.2|26272.2|26264.2|363
1605024900000|2020-11-10 16:15:00|26283.2|26275.2|26267.7|26259.7|26289.2|26281.2|26258.2|26250.2|264
1605025200000|2020-11-10 16:20:00|26268.2|26260.2|26263.2|26255.2|26276.2|26268.2|26254.2|26246.2|195
1605025500000|2020-11-10 16:25:00|26263.7|26255.7|26288.7|26280.7|26289.2|26281.2|26260.2|26252.2|438
1605025800000|2020-11-10 16:30:00|26287.7|26279.7|26272.7|26264.7|26294.7|26286.7|26267.2|26259.2|273
1605026100000|2020-11-10 16:35:00|26272.2|26264.2|26276.7|26268.7|26279.2|26271.2|26255.2|26247.2|209
1605026400000|2020-11-10 16:40:00|26277.2|26269.2|26295.7|26287.7|26307.7|26299.7|26275.7|26267.7|244
1605026700000|2020-11-10 16:45:00|26296.2|26288.2|26291.2|26283.2|26304.7|26296.7|26289.2|26281.2|206
1605027000000|2020-11-10 16:50:00|26290.7|26282.7|26277.2|26269.2|26299.7|26291.7|26267.7|26259.7|140
1605027300000|2020-11-10 16:55:00|26276.7|26268.7|26290.2|26282.2|26303.7|26295.7|26264.7|26256.7|238
1605027600000|2020-11-10 17:00:00|26289.7|26281.7|26349.2|26341.2|26355.2|26347.2|26289.7|26281.7|302
1605027900000|2020-11-10 17:05:00|26349.7|26341.7|26369.2|26361.2|26371.7|26363.7|26342.2|26334.2|158
1605028200000|2020-11-10 17:10:00|26369.7|26361.7|26377.2|26369.2|26381.2|26373.2|26364.7|26356.7|126
1605028500000|2020-11-10 17:15:00|26377.7|26369.7|26370.7|26362.7|26380.2|26372.2|26354.2|26346.2|179
1605028800000|2020-11-10 17:20:00|26370.2|26362.2|26355.2|26347.2|26375.2|26367.2|26352.2|26344.2|64
1605029100000|2020-11-10 17:25:00|26355.7|26347.7|26362.7|26354.7|26363.2|26355.2|26348.2|26340.2|73
1605029400000|2020-11-10 17:30:00|26362.2|26354.2|26373.2|26365.2|26379.7|26371.7|26359.7|26351.7|122
1605029700000|2020-11-10 17:35:00|26372.7|26364.7|26350.7|26342.7|26375.2|26367.2|26347.7|26339.7|148
1605030000000|2020-11-10 17:40:00|26351.2|26343.2|26350.2|26342.2|26356.7|26348.7|26340.2|26332.2|71
1605030300000|2020-11-10 17:45:00|26349.7|26341.7|26373.7|26365.7|26382.7|26374.7|26346.7|26338.7|101
1605030600000|2020-11-10 17:50:00|26373.2|26365.2|26365.7|26357.7|26379.2|26371.2|26363.2|26355.2|80
1605030900000|2020-11-10 17:55:00|26365.2|26357.2|26360.7|26352.7|26374.7|26366.7|26360.7|26352.7|60
1605031200000|2020-11-10 18:00:00|26359.2|26351.2|26384.7|26376.7|26384.7|26376.7|26359.2|26351.2|90
1605031500000|2020-11-10 18:05:00|26384.2|26376.2|26376.7|26368.7|26394.2|26386.2|26373.2|26365.2|167
1605031800000|2020-11-10 18:10:00|26380.2|26372.2|26349.7|26341.7|26381.2|26373.2|26348.2|26340.2|100
1605032100000|2020-11-10 18:15:00|26350.2|26342.2|26349.2|26341.2|26362.7|26354.7|26343.2|26335.2|125
1605032400000|2020-11-10 18:20:00|26349.7|26341.7|26325.2|26317.2|26351.7|26343.7|26324.7|26316.7|123
1605032700000|2020-11-10 18:25:00|26325.7|26317.7|26326.7|26318.7|26330.2|26322.2|26315.7|26307.7|118
1605033000000|2020-11-10 18:30:00|26326.2|26318.2|26305.2|26297.2|26326.2|26318.2|26295.2|26287.2|103
1605033300000|2020-11-10 18:35:00|26305.7|26297.7|26332.2|26324.2|26333.7|26325.7|26304.7|26296.7|77
1605033600000|2020-11-10 18:40:00|26332.7|26324.7|26342.7|26334.7|26346.7|26338.7|26332.2|26324.2|60
1605033900000|2020-11-10 18:45:00|26342.2|26334.2|26334.2|26326.2|26352.7|26344.7|26331.2|26323.2|131
1605034200000|2020-11-10 18:50:00|26334.7|26326.7|26366.7|26358.7|26377.7|26369.7|26334.2|26326.2|138
1605034500000|2020-11-10 18:55:00|26367.2|26359.2|26384|26354|26396.2|26388.2|26359.7|26351.7|120
1605034800000|2020-11-10 19:00:00|26383.9|26353.9|26369.5|26339.5|26388.7|26358.7|26352.1|26322.1|0
1605035100000|2020-11-10 19:05:00|26369.8|26339.8|26377.9|26347.9|26387.1|26357.1|26369.8|26339.8|0
1605035400000|2020-11-10 19:10:00|26377.6|26347.6|26346.9|26316.9|26379.2|26349.2|26332.6|26302.6|0
1605035700000|2020-11-10 19:15:00|26347.2|26317.2|26312.2|26282.2|26351.6|26321.6|26303|26273|0
1605036000000|2020-11-10 19:20:00|26312.4|26282.4|26333.3|26303.3|26336.8|26306.8|26305.4|26275.4|0
1605036300000|2020-11-10 19:25:00|26333.9|26303.9|26317.1|26287.1|26350.3|26320.3|26293.6|26263.6|0
1605036600000|2020-11-10 19:30:00|26317.9|26287.9|26372|26342|26378.2|26348.2|26315.6|26285.6|0
1605036900000|2020-11-10 19:35:00|26371.8|26341.8|26359.2|26329.2|26377.7|26347.7|26355.1|26325.1|0
1605037200000|2020-11-10 19:40:00|26359|26329|26361.1|26331.1|26391.8|26361.8|26354.7|26324.7|0
1605037500000|2020-11-10 19:45:00|26361.4|26331.4|26344.8|26314.8|26364|26334|26336.6|26306.6|0
1605037800000|2020-11-10 19:50:00|26345|26315|26367.1|26337.1|26375.1|26345.1|26344|26314|0
1605038100000|2020-11-10 19:55:00|26366.4|26336.4|26373|26343|26376.8|26346.8|26359.8|26329.8|0
1605038400000|2020-11-10 20:00:00|26373.2|26343.2|26360.1|26330.1|26380.2|26350.2|26359.1|26329.1|0
1605038700000|2020-11-10 20:05:00|26360.4|26330.4|26338|26308|26367.2|26337.2|26332|26302|0
1605039000000|2020-11-10 20:10:00|26338.3|26308.3|26321.9|26291.9|26349|26319|26317|26287|0
1605039300000|2020-11-10 20:15:00|26322.6|26292.6|26363.9|26333.9|26372.2|26342.2|26322.6|26292.6|0
1605039600000|2020-11-10 20:20:00|26364.2|26334.2|26363.9|26333.9|26375.3|26345.3|26359.2|26329.2|0
1605039900000|2020-11-10 20:25:00|26363.7|26333.7|26365.2|26335.2|26367.5|26337.5|26339.7|26309.7|0
1605040200000|2020-11-10 20:30:00|26365.4|26335.4|26337.2|26307.2|26366.9|26336.9|26333.4|26303.4|0
1605040500000|2020-11-10 20:35:00|26337.5|26307.5|26315.2|26285.2|26339.1|26309.1|26312.9|26282.9|0
1605040800000|2020-11-10 20:40:00|26315.5|26285.5|26327.7|26297.7|26334.8|26304.8|26313.7|26283.7|0
1605041100000|2020-11-10 20:45:00|26326|26296|26314.4|26284.4|26334.9|26304.9|26311.6|26281.6|0
1605041400000|2020-11-10 20:50:00|26315.5|26285.5|26302.2|26272.2|26327.4|26297.4|26289.8|26259.8|0
1605041700000|2020-11-10 20:55:00|26303.3|26273.3|26309.7|26279.7|26313|26283|26266.6|26236.6|0
1605042000000|2020-11-10 21:00:00|26307.1|26277.1|26316.2|26286.2|26335.7|26305.7|26304.5|26274.5|0
1605042300000|2020-11-10 21:05:00|26318.8|26288.8|26334.4|26304.4|26338.3|26308.3|26317.5|26287.5|0
1605042600000|2020-11-10 21:10:00|26333.1|26303.1|26328.9|26298.9|26337|26307|26316.1|26286.1|0
1605042900000|2020-11-10 21:15:00|26329|26299|26322.9|26292.9|26329|26299|26322|26292|0
1605043200000|2020-11-10 21:20:00|26323.3|26293.3|26322.7|26292.7|26324.2|26294.2|26320.8|26290.8|0
1605043500000|2020-11-10 21:25:00|26322.1|26292.1|26321.9|26291.9|26322.5|26292.5|26316.8|26286.8|0
1605043800000|2020-11-10 21:30:00|26317.6|26287.6|26329.4|26299.4|26330.7|26300.7|26315|26285|0
1605044100000|2020-11-10 21:35:00|26330.7|26300.7|26337.2|26307.2|26337.2|26307.2|26326.8|26296.8|0
1605044400000|2020-11-10 21:40:00|26335.9|26305.9|26335.9|26305.9|26338.5|26308.5|26333.3|26303.3|0
1605044700000|2020-11-10 21:45:00|26337.2|26307.2|26328.1|26298.1|26337.2|26307.2|26328.1|26298.1|0
1605045000000|2020-11-10 21:50:00|26329.4|26299.4|26325.5|26295.5|26330.7|26300.7|26321.3|26291.3|0
1605045300000|2020-11-10 21:55:00|26324.2|26294.2|26328.2|26298.2|26334.6|26304.6|26319|26289|0
1605045600000|2020-11-10 22:00:00|26325.8|26295.8|26325.8|26295.8|26327.1|26297.1|26325.4|26295.4|0
1605045900000|2020-11-10 22:05:00|26326.1|26296.1|26326.3|26296.3|26327.1|26297.1|26325.8|26295.8|0
1605046200000|2020-11-10 22:10:00|26325.6|26295.6|26325.9|26295.9|26326.3|26296.3|26324.8|26294.8|0
1605046500000|2020-11-10 22:15:00|26325.6|26295.6|26326.7|26296.7|26326.7|26296.7|26325.6|26295.6|0
1605046800000|2020-11-10 22:20:00|26326.3|26296.3|26327.8|26297.8|26328|26298|26326.3|26296.3|0
1605047100000|2020-11-10 22:25:00|26328|26298|26327.2|26297.2|26330.2|26300.2|26324.8|26294.8|0
1605047400000|2020-11-10 22:30:00|26327|26297|26325.3|26295.3|26327.2|26297.2|26325.3|26295.3|0
1605047700000|2020-11-10 22:35:00|26324.6|26294.6|26327.1|26297.1|26328.2|26298.2|26324.6|26294.6|0
1605048000000|2020-11-10 22:40:00|26325.2|26295.2|26326.4|26296.4|26329|26299|26324.7|26294.7|0
1605048300000|2020-11-10 22:45:00|26326.5|26296.5|26324.9|26294.9|26326.7|26296.7|26324.3|26294.3|0
1605048600000|2020-11-10 22:50:00|26323.3|26293.3|26322.8|26292.8|26324.1|26294.1|26322.5|26292.5|0
1605048900000|2020-11-10 22:55:00|26322.5|26292.5|26328.7|26298.7|26333.6|26303.6|26322.5|26292.5|0
1605049200000|2020-11-10 23:00:00|26331.9|26301.9|26363|26333|26368.2|26338.2|26331.9|26301.9|0
1605049500000|2020-11-10 23:05:00|26362.4|26332.4|26371.8|26341.8|26375.3|26345.3|26357.8|26327.8|0
1605049800000|2020-11-10 23:10:00|26367.9|26337.9|26362.8|26332.8|26373.7|26343.7|26358.8|26328.8|0
1605050100000|2020-11-10 23:15:00|26361.5|26331.5|26359|26329|26366.8|26336.8|26357.7|26327.7|0
1605050400000|2020-11-10 23:20:00|26362.2|26332.2|26340.8|26310.8|26362.2|26332.2|26333.6|26303.6|0
1605050700000|2020-11-10 23:25:00|26340.1|26310.1|26351.2|26321.2|26356.4|26326.4|26340.1|26310.1|0
1605051000000|2020-11-10 23:30:00|26349.9|26319.9|26323.4|26293.4|26353.1|26323.1|26321.5|26291.5|0
1605051300000|2020-11-10 23:35:00|26324.7|26294.7|26334.5|26304.5|26339.1|26309.1|26324.7|26294.7|0
1605051600000|2020-11-10 23:40:00|26335.2|26305.2|26342.6|26312.6|26345.8|26315.8|26330|26300|0
1605051900000|2020-11-10 23:45:00|26341.9|26311.9|26342.6|26312.6|26353|26323|26338|26308|0
1605052200000|2020-11-10 23:50:00|26343.9|26313.9|26322.1|26292.1|26343.9|26313.9|26317.6|26287.6|0
1605052500000|2020-11-10 23:55:00|26321.5|26291.5|26299.3|26269.3|26325.4|26295.4|26285|26255|0
1604966400000|2020-11-10 00:00:00|26412.8|26382.8|26423.8|26393.8|26431.7|26401.7|26398|26368|0
1604966700000|2020-11-10 00:05:00|26424.5|26394.5|26419.8|26389.8|26426.7|26396.7|26402.7|26372.7|0
1604967000000|2020-11-10 00:10:00|26419.2|26389.2|26404.9|26374.9|26421.1|26391.1|26393.2|26363.2|0
1604967300000|2020-11-10 00:15:00|26403.6|26373.6|26341.4|26311.4|26404.6|26374.6|26338.5|26308.5|0
1604967600000|2020-11-10 00:20:00|26341.8|26311.8|26300.7|26270.7|26349.8|26319.8|26299.7|26269.7|0
1604967900000|2020-11-10 00:25:00|26301.1|26271.1|26319.3|26289.3|26332.7|26302.7|26298.5|26268.5|0
1604968200000|2020-11-10 00:30:00|26318.7|26288.7|26339.9|26309.9|26347.3|26317.3|26306.7|26276.7|0
1604968500000|2020-11-10 00:35:00|26339.6|26309.6|26363.9|26333.9|26370.1|26340.1|26335.7|26305.7|0
1604968800000|2020-11-10 00:40:00|26364.2|26334.2|26364.3|26334.3|26381.7|26351.7|26363.3|26333.3|0
1604969100000|2020-11-10 00:45:00|26363.6|26333.6|26374.4|26344.4|26376.3|26346.3|26363.6|26333.6|0
1604969400000|2020-11-10 00:50:00|26375|26345|26382.8|26352.8|26382.8|26352.8|26364|26334|0
1604969700000|2020-11-10 00:55:00|26383.5|26353.5|26384.8|26354.8|26388.7|26358.7|26369.8|26339.8|0
1604970000000|2020-11-10 01:00:00|26384.1|26354.1|26404|26374|26412.1|26382.1|26381.5|26351.5|0
1604970300000|2020-11-10 01:05:00|26403.6|26373.6|26438.4|26408.4|26439.5|26409.5|26403|26373|0
1604970600000|2020-11-10 01:10:00|26437.8|26407.8|26427.5|26397.5|26443.6|26413.6|26419.3|26389.3|0
1604970900000|2020-11-10 01:15:00|26413.5|26383.5|26419.7|26414.7|26444.7|26439.7|26352.7|26347.7|4013
1604971200000|2020-11-10 01:20:00|26417.2|26412.2|26405.2|26400.2|26432.2|26427.2|26366.7|26361.7|2227
1604971500000|2020-11-10 01:25:00|26408.2|26403.2|26409.7|26404.7|26419.7|26414.7|26387.2|26382.2|1328
1604971800000|2020-11-10 01:30:00|26410.2|26405.2|26341.7|26336.7|26428.7|26423.7|26322.7|26317.7|6646
1604972100000|2020-11-10 01:35:00|26341.2|26336.2|26268.2|26263.2|26391.7|26386.7|26259.7|26254.7|5401
1604972400000|2020-11-10 01:40:00|26268.7|26263.7|26266.2|26261.2|26289.2|26284.2|26242.7|26237.7|3751
1604972700000|2020-11-10 01:45:00|26265.7|26260.7|26278.7|26273.7|26286.7|26281.7|26235.7|26230.7|2678
1604973000000|2020-11-10 01:50:00|26279.2|26274.2|26300.2|26295.2|26340.2|26335.2|26268.7|26263.7|2885
1604973300000|2020-11-10 01:55:00|26301.7|26296.7|26271.2|26266.2|26312.7|26307.7|26263.7|26258.7|2375
1604973600000|2020-11-10 02:00:00|26270.2|26265.2|26378.2|26373.2|26380.2|26375.2|26265.2|26260.2|3518
1604973900000|2020-11-10 02:05:00|26377.2|26372.2|26373.7|26368.7|26400.2|26395.2|26352.7|26347.7|2758
1604974200000|2020-11-10 02:10:00|26374.7|26369.7|26335.7|26330.7|26396.2|26391.2|26333.2|26328.2|2119
1604974500000|2020-11-10 02:15:00|26336.7|26331.7|26304.7|26299.7|26344.7|26339.7|26293.7|26288.7|2113
1604974800000|2020-11-10 02:20:00|26305.2|26300.2|26291.7|26286.7|26320.2|26315.2|26286.7|26281.7|1757
1604975100000|2020-11-10 02:25:00|26292.7|26287.7|26297.7|26292.7|26318.2|26313.2|26279.7|26274.7|1632
1604975400000|2020-11-10 02:30:00|26297.2|26292.2|26332.2|26327.2|26351.2|26346.2|26296.7|26291.7|2213
1604975700000|2020-11-10 02:35:00|26335.2|26330.2|26290.2|26285.2|26335.2|26330.2|26272.7|26267.7|2285
1604976000000|2020-11-10 02:40:00|26291.2|26286.2|26266.7|26261.7|26307.2|26302.2|26260.7|26255.7|1552
1604976300000|2020-11-10 02:45:00|26267.2|26262.2|26268.7|26263.7|26275.2|26270.2|26242.7|26237.7|1757
1604976600000|2020-11-10 02:50:00|26267.7|26262.7|26256.2|26251.2|26292.7|26287.7|26235.7|26230.7|2006
1604976900000|2020-11-10 02:55:00|26256.7|26251.7|26250.7|26245.7|26266.7|26261.7|26228.7|26223.7|1658
1604977200000|2020-11-10 03:00:00|26250.2|26245.2|26254.7|26249.7|26262.2|26257.2|26231.7|26226.7|1699
1604977500000|2020-11-10 03:05:00|26255.7|26250.7|26240.2|26235.2|26269.7|26264.7|26234.2|26229.2|985
1604977800000|2020-11-10 03:10:00|26239.2|26234.2|26265.2|26260.2|26267.7|26262.7|26229.2|26224.2|1101
1604978100000|2020-11-10 03:15:00|26265.7|26260.7|26222.2|26217.2|26268.2|26263.2|26203.7|26198.7|1780
1604978400000|2020-11-10 03:20:00|26220.2|26215.2|26250.7|26245.7|26259.7|26254.7|26220.2|26215.2|1136
1604978700000|2020-11-10 03:25:00|26250.2|26245.2|26260.2|26255.2|26269.7|26264.7|26244.7|26239.7|889
1604979000000|2020-11-10 03:30:00|26260.7|26255.7|26242.7|26237.7|26263.7|26258.7|26241.2|26236.2|742
1604979300000|2020-11-10 03:35:00|26243.7|26238.7|26218.7|26213.7|26256.2|26251.2|26195.7|26190.7|1609
1604979600000|2020-11-10 03:40:00|26218.2|26213.2|26201.7|26196.7|26230.2|26225.2|26201.7|26196.7|782
1604979900000|2020-11-10 03:45:00|26201.2|26196.2|26175.7|26170.7|26205.7|26200.7|26167.2|26162.2|1193
1604980200000|2020-11-10 03:50:00|26176.7|26171.7|26178.7|26173.7|26192.2|26187.2|26172.2|26167.2|812
1604980500000|2020-11-10 03:55:00|26179.2|26174.2|26206.2|26201.2|26209.7|26204.7|26174.2|26169.2|1038
1604980800000|2020-11-10 04:00:00|26210|26180|26208.6|26178.6|26223.9|26193.9|26205.4|26175.4|1
1604981100000|2020-11-10 04:05:00|26207.9|26177.9|26193|26163|26212.5|26182.5|26182.6|26152.6|0
1604981400000|2020-11-10 04:10:00|26193.7|26163.7|26190.3|26160.3|26200.8|26170.8|26180.6|26150.6|0
1604981700000|2020-11-10 04:15:00|26190.9|26160.9|26192.1|26162.1|26194.8|26164.8|26167.8|26137.8|0
1604982000000|2020-11-10 04:20:00|26191.8|26161.8|26180|26150|26195.4|26165.4|26175.4|26145.4|0
1604982300000|2020-11-10 04:25:00|26182|26152|26198.9|26168.9|26199.2|26169.2|26176.7|26146.7|0
1604982600000|2020-11-10 04:30:00|26199.2|26169.2|26204.5|26174.5|26216|26186|26193.9|26163.9|0
1604982900000|2020-11-10 04:35:00|26204.9|26174.9|26207.8|26177.8|26213|26183|26201.9|26171.9|0
1604983200000|2020-11-10 04:40:00|26207.1|26177.1|26182.8|26152.8|26215|26185|26182.8|26152.8|0
1604983500000|2020-11-10 04:45:00|26183.4|26153.4|26175.1|26145.1|26190.9|26160.9|26165.9|26135.9|0
1604983800000|2020-11-10 04:50:00|26174.8|26144.8|26170.5|26140.5|26182.3|26152.3|26165.3|26135.3|0
1604984100000|2020-11-10 04:55:00|26170.2|26140.2|26196.7|26166.7|26197.7|26167.7|26169.9|26139.9|0
1604984400000|2020-11-10 05:00:00|26202.9|26172.9|26216.7|26211.7|26237.2|26232.2|26194.2|26172.9|1311
1604984700000|2020-11-10 05:05:00|26217.7|26212.7|26214.2|26209.2|26246.7|26241.7|26199.2|26194.2|1318
1604985000000|2020-11-10 05:10:00|26213.7|26208.7|26219.2|26214.2|26232.7|26227.7|26183.7|26178.7|1094
1604985300000|2020-11-10 05:15:00|26218.7|26213.7|26247.2|26242.2|26254.7|26249.7|26215.7|26210.7|1200
1604985600000|2020-11-10 05:20:00|26247.7|26242.7|26261.7|26256.7|26274.7|26269.7|26245.7|26240.7|1146
1604985900000|2020-11-10 05:25:00|26262.2|26257.2|26265.7|26260.7|26282.7|26277.7|26258.2|26253.2|1112
1604986200000|2020-11-10 05:30:00|26265.2|26260.2|26239.2|26234.2|26269.7|26264.7|26231.7|26226.7|880
1604986500000|2020-11-10 05:35:00|26241.7|26236.7|26220.2|26215.2|26246.2|26241.2|26215.2|26210.2|972
1604986800000|2020-11-10 05:40:00|26221.2|26216.2|26178.2|26173.2|26230.7|26225.7|26175.7|26170.7|1462
1604987100000|2020-11-10 05:45:00|26177.7|26172.7|26143.7|26138.7|26198.2|26193.2|26143.2|26138.2|1668
1604987400000|2020-11-10 05:50:00|26144.2|26139.2|26128.2|26123.2|26162.7|26157.7|26118.7|26113.7|1845
1604987700000|2020-11-10 05:55:00|26128.7|26123.7|26108.7|26103.7|26140.7|26135.7|26098.2|26093.2|1560
1604988000000|2020-11-10 06:00:00|26106.2|26101.2|26150.2|26145.2|26150.2|26145.2|26103.7|26098.7|1637
1604988300000|2020-11-10 06:05:00|26149.7|26144.7|26146.2|26141.2|26166.2|26161.2|26129.2|26124.2|1257
1604988600000|2020-11-10 06:10:00|26147.7|26142.7|26120.7|26115.7|26156.7|26151.7|26106.2|26101.2|1427
1604988900000|2020-11-10 06:15:00|26119.7|26114.7|26079.7|26074.7|26134.2|26129.2|26073.2|26068.2|1735
1604989200000|2020-11-10 06:20:00|26080.7|26075.7|26073.2|26068.2|26097.7|26092.7|26069.7|26064.7|2091
1604989500000|2020-11-10 06:25:00|26072.7|26067.7|26098.7|26093.7|26115.2|26110.2|26069.7|26064.7|1301
1604989800000|2020-11-10 06:30:00|26099.2|26094.2|26150.2|26145.2|26150.7|26145.7|26095.7|26090.7|1364
1604990100000|2020-11-10 06:35:00|26149.7|26144.7|26153.7|26148.7|26162.2|26157.2|26134.7|26129.7|1534
1604990400000|2020-11-10 06:40:00|26153.2|26148.2|26172.2|26167.2|26177.7|26172.7|26145.7|26140.7|1103
1604990700000|2020-11-10 06:45:00|26172.7|26167.7|26187.2|26182.2|26192.2|26187.2|26167.2|26162.2|1053
1604991000000|2020-11-10 06:50:00|26185.2|26180.2|26191.7|26186.7|26203.7|26198.7|26183.2|26178.2|1292
1604991300000|2020-11-10 06:55:00|26192.2|26187.2|26198.7|26193.7|26209.7|26204.7|26188.2|26183.2|890
1604991600000|2020-11-10 07:00:00|26199.2|26194.2|26212.2|26207.2|26238.2|26233.2|26199.2|26194.2|1487
1604991900000|2020-11-10 07:05:00|26211.2|26206.2|26203.2|26198.2|26216.7|26211.7|26187.7|26182.7|1205
1604992200000|2020-11-10 07:10:00|26203.7|26198.7|26214.7|26209.7|26227.7|26222.7|26195.2|26190.2|706
1604992500000|2020-11-10 07:15:00|26214.2|26209.2|26252.2|26247.2|26253.7|26248.7|26207.2|26202.2|1096
1604992800000|2020-11-10 07:20:00|26250.7|26245.7|26253.7|26248.7|26261.2|26256.2|26231.7|26226.7|1198
1604993100000|2020-11-10 07:25:00|26254.2|26249.2|26270.2|26265.2|26277.2|26272.2|26242.2|26237.2|1244
1604993400000|2020-11-10 07:30:00|26270.7|26265.7|26246.7|26241.7|26288.2|26283.2|26246.2|26241.2|1772
1604993700000|2020-11-10 07:35:00|26246.2|26241.2|26240.7|26235.7|26246.2|26241.2|26224.2|26219.2|1028
1604994000000|2020-11-10 07:40:00|26241.2|26236.2|26266.7|26261.7|26269.2|26264.2|26231.2|26226.2|811
1604994300000|2020-11-10 07:45:00|26265.7|26260.7|26229.2|26224.2|26270.2|26265.2|26227.7|26222.7|1015
1604994600000|2020-11-10 07:50:00|26228.2|26223.2|26246.7|26241.7|26249.2|26244.2|26221.7|26216.7|1232
1604994900000|2020-11-10 07:55:00|26246.2|26241.2|26240.2|26235.2|26261.7|26256.7|26233.7|26228.7|1079
1604995200000|2020-11-10 08:00:00|26238.7|26233.7|26276.7|26271.7|26307.7|26302.7|26236.7|26231.7|1841
1604995500000|2020-11-10 08:05:00|26276.2|26271.2|26298.2|26293.2|26306.2|26301.2|26264.2|26259.2|1950
1604995800000|2020-11-10 08:10:00|26300.7|26295.7|26267.7|26262.7|26301.7|26296.7|26256.2|26251.2|1138
1604996100000|2020-11-10 08:15:00|26267.2|26262.2|26289.7|26284.7|26300.2|26295.2|26256.2|26251.2|912
1604996400000|2020-11-10 08:20:00|26288.7|26283.7|26288.7|26283.7|26314.2|26309.2|26279.7|26274.7|1342
1604996700000|2020-11-10 08:25:00|26289.7|26284.7|26364.7|26359.7|26374.2|26369.2|26289.7|26284.7|1315
1604997000000|2020-11-10 08:30:00|26378.9|26348.9|26300.9|26270.9|26384.2|26354.2|26280.8|26250.8|0
1604997300000|2020-11-10 08:35:00|26300.6|26270.6|26264.2|26234.2|26308.3|26278.3|26260.9|26230.9|0
1604997600000|2020-11-10 08:40:00|26263.6|26233.6|26290.3|26260.3|26309.7|26279.7|26263.6|26233.6|0
1604997900000|2020-11-10 08:45:00|26290.9|26260.9|26308.9|26278.9|26319.9|26289.9|26277.6|26247.6|0
1604998200000|2020-11-10 08:50:00|26309.5|26279.5|26288|26258|26317.9|26287.9|26286.3|26256.3|0
1604998500000|2020-11-10 08:55:00|26288.3|26258.3|26330.8|26300.8|26347.6|26317.6|26288.3|26258.3|0
1604998800000|2020-11-10 09:00:00|26327|26297|26356.1|26326.1|26370.7|26340.7|26323.7|26293.7|0
1604999100000|2020-11-10 09:05:00|26356.4|26326.4|26365|26335|26370.8|26340.8|26322.3|26292.3|0
1604999400000|2020-11-10 09:10:00|26368.8|26338.8|26374.4|26344.4|26384.1|26354.1|26351.6|26321.6|0
1604999700000|2020-11-10 09:15:00|26370.6|26340.6|26368.7|26360.7|26382.7|26374.7|26326.7|26318.7|556
1605000000000|2020-11-10 09:20:00|26368.2|26360.2|26406.7|26398.7|26408.2|26400.2|26359.2|26351.2|413
1605000300000|2020-11-10 09:25:00|26406.2|26398.2|26443.7|26435.7|26445.7|26437.7|26400.7|26392.7|578
1605000600000|2020-11-10 09:30:00|26445.2|26437.2|26403.7|26395.7|26459.7|26451.7|26394.7|26386.7|497
1605000900000|2020-11-10 09:35:00|26403.2|26395.2|26407.7|26399.7|26413.2|26405.2|26395.7|26387.7|227
1605001200000|2020-11-10 09:40:00|26408.2|26400.2|26370.7|26362.7|26425.2|26417.2|26359.7|26351.7|274
1605001500000|2020-11-10 09:45:00|26371.2|26363.2|26428.2|26420.2|26428.2|26420.2|26367.7|26359.7|248
1605001800000|2020-11-10 09:50:00|26428.7|26420.7|26390.7|26382.7|26430.2|26422.2|26378.7|26370.7|243
1605002100000|2020-11-10 09:55:00|26390.2|26382.2|26391.7|26383.7|26410.2|26402.2|26378.7|26370.7|153
1605002400000|2020-11-10 10:00:00|26392.7|26384.7|26404.2|26396.2|26412.7|26404.7|26385.7|26377.7|161
1605002700000|2020-11-10 10:05:00|26404.7|26396.7|26355.7|26347.7|26408.2|26400.2|26353.2|26345.2|311
1605003000000|2020-11-10 10:10:00|26353.7|26345.7|26330.2|26322.2|26363.2|26355.2|26324.7|26316.7|472
1605003300000|2020-11-10 10:15:00|26330.7|26322.7|26312.2|26304.2|26342.2|26334.2|26308.2|26300.2|315
1605003600000|2020-11-10 10:20:00|26311.7|26303.7|26301.7|26293.7|26332.2|26324.2|26292.7|26284.7|465
1605003900000|2020-11-10 10:25:00|26301.2|26293.2|26312.2|26304.2|26318.7|26310.7|26295.2|26287.2|258
1605004200000|2020-11-10 10:30:00|26311.7|26303.7|26352.2|26344.2|26352.7|26344.7|26297.7|26289.7|262
1605004500000|2020-11-10 10:35:00|26351.2|26343.2|26363.2|26355.2|26377.2|26369.2|26344.7|26336.7|289
1605004800000|2020-11-10 10:40:00|26362.2|26354.2|26332.7|26324.7|26370.7|26362.7|26326.7|26318.7|165
1605005100000|2020-11-10 10:45:00|26333.2|26325.2|26304.7|26296.7|26350.2|26342.2|26301.7|26293.7|250
1605005400000|2020-11-10 10:50:00|26304.2|26296.2|26299.2|26291.2|26311.7|26303.7|26293.2|26285.2|115
1605005700000|2020-11-10 10:55:00|26298.7|26290.7|26300.2|26292.2|26316.2|26308.2|26298.2|26290.2|168
1605006000000|2020-11-10 11:00:00|26300.7|26292.7|26314.2|26306.2|26314.7|26306.7|26276.7|26268.7|283
1605006300000|2020-11-10 11:05:00|26314.7|26306.7|26304.2|26296.2|26329.7|26321.7|26301.7|26293.7|223
1605006600000|2020-11-10 11:10:00|26303.7|26295.7|26320.2|26312.2|26320.2|26312.2|26301.2|26293.2|120
1605006900000|2020-11-10 11:15:00|26319.7|26311.7|26317.7|26309.7|26327.7|26319.7|26309.7|26301.7|153
1605007200000|2020-11-10 11:20:00|26318.2|26310.2|26312.7|26304.7|26329.7|26321.7|26312.7|26304.7|134
1605007500000|2020-11-10 11:25:00|26312.2|26304.2|26317.7|26309.7|26329.2|26321.2|26311.2|26303.2|98
1605007800000|2020-11-10 11:30:00|26317.2|26309.2|26338.2|26330.2|26342.2|26334.2|26308.2|26300.2|161
1605008100000|2020-11-10 11:35:00|26337.7|26329.7|26356.2|26348.2|26359.7|26351.7|26337.2|26329.2|243
1605008400000|2020-11-10 11:40:00|26356.7|26348.7|26346.7|26338.7|26365.2|26357.2|26344.7|26336.7|217
1605008700000|2020-11-10 11:45:00|26346.2|26338.2|26329.7|26321.7|26355.7|26347.7|26324.2|26316.2|268
1605009000000|2020-11-10 11:50:00|26330.2|26322.2|26348.2|26340.2|26350.7|26342.7|26312.7|26304.7|287
1605009300000|2020-11-10 11:55:00|26347.7|26339.7|26367.7|26359.7|26367.7|26359.7|26343.7|26335.7|215
1605009600000|2020-11-10 12:00:00|26366.7|26358.7|26352.2|26344.2|26374.2|26366.2|26351.2|26343.2|262
1605009900000|2020-11-10 12:05:00|26352.7|26344.7|26356.7|26348.7|26370.2|26362.2|26350.2|26342.2|169
1605010200000|2020-11-10 12:10:00|26357.2|26349.2|26348.7|26340.7|26364.7|26356.7|26343.7|26335.7|118
1605010500000|2020-11-10 12:15:00|26349.2|26341.2|26335.7|26327.7|26350.2|26342.2|26335.2|26327.2|111
1605010800000|2020-11-10 12:20:00|26335.2|26327.2|26317.2|26309.2|26337.2|26329.2|26312.7|26304.7|140
1605011100000|2020-11-10 12:25:00|26316.7|26308.7|26327.2|26319.2|26333.2|26325.2|26316.7|26308.7|98
1605011400000|2020-11-10 12:30:00|26326.7|26318.7|26331.7|26323.7|26342.7|26334.7|26324.2|26316.2|136
1605011700000|2020-11-10 12:35:00|26332.2|26324.2|26345.7|26337.7|26347.7|26339.7|26330.7|26322.7|119
1605012000000|2020-11-10 12:40:00|26346.2|26338.2|26320.7|26312.7|26350.7|26342.7|26318.7|26310.7|144
1605012300000|2020-11-10 12:45:00|26321.2|26313.2|26325.2|26317.2|26329.7|26321.7|26316.2|26308.2|104
1605012600000|2020-11-10 12:50:00|26324.7|26316.7|26342.2|26334.2|26348.7|26340.7|26323.2|26315.2|81
1605012900000|2020-11-10 12:55:00|26342.7|26334.7|26319.2|26311.2|26344.2|26336.2|26317.2|26309.2|98
1605013200000|2020-11-10 13:00:00|26318.2|26310.2|26322.7|26314.7|26344.2|26336.2|26317.7|26309.7|87
1605013500000|2020-11-10 13:05:00|26322.2|26314.2|26308.7|26300.7|26323.2|26315.2|26306.2|26298.2|184
1605013800000|2020-11-10 13:10:00|26308.2|26300.2|26318.7|26310.7|26325.2|26317.2|26303.7|26295.7|112
1605014100000|2020-11-10 13:15:00|26319.2|26311.2|26329.2|26321.2|26332.7|26324.7|26315.7|26307.7|77
1605014400000|2020-11-10 13:20:00|26328.7|26320.7|26325.2|26317.2|26336.2|26328.2|26323.2|26315.2|71
1605014700000|2020-11-10 13:25:00|26324.7|26316.7|26335.7|26327.7|26341.7|26333.7|26317.2|26309.2|104
1605015000000|2020-11-10 13:30:00|26335.2|26327.2|26318.2|26310.2|26338.7|26330.7|26313.7|26305.7|203
1605015300000|2020-11-10 13:35:00|26317.7|26309.7|26308.7|26300.7|26320.2|26312.2|26298.7|26290.7|142
1605015600000|2020-11-10 13:40:00|26309.2|26301.2|26312.2|26304.2|26312.2|26304.2|26297.7|26289.7|156
1605015900000|2020-11-10 13:45:00|26312.7|26304.7|26311.7|26303.7|26318.7|26310.7|26305.7|26297.7|97
1605016200000|2020-11-10 13:50:00|26312.2|26304.2|26324.7|26316.7|26330.7|26322.7|26312.2|26304.2|102
1605016500000|2020-11-10 13:55:00|26324.2|26316.2|26336.7|26328.7|26344.7|26336.7|26319.7|26311.7|145
1605016800000|2020-11-10 14:00:00|26336.2|26328.2|26330.7|26322.7|26341.2|26333.2|26321.7|26313.7|136
1605017100000|2020-11-10 14:05:00|26331.7|26323.7|26362.2|26354.2|26371.7|26363.7|26331.7|26323.7|212
1605017400000|2020-11-10 14:10:00|26361.7|26353.7|26367.2|26359.2|26371.2|26363.2|26357.7|26349.7|172
1605017700000|2020-11-10 14:15:00|26367.7|26359.7|26333.7|26325.7|26373.2|26365.2|26332.2|26324.2|222
1605018000000|2020-11-10 14:20:00|26333.2|26325.2|26328.2|26320.2|26343.7|26335.7|26328.2|26320.2|139
1605018300000|2020-11-10 14:25:00|26327.7|26319.7|26364.7|26356.7|26366.2|26358.2|26315.7|26307.7|253
1605018600000|2020-11-10 14:30:00|26365.2|26357.2|26307.2|26299.2|26405.2|26397.2|26306.7|26298.7|1136
1605018900000|2020-11-10 14:35:00|26306.7|26298.7|26280.7|26272.7|26318.2|26310.2|26268.7|26260.7|1160
1605019200000|2020-11-10 14:40:00|26281.7|26273.7|26264.7|26256.7|26294.7|26286.7|26249.7|26241.7|731
1605019500000|2020-11-10 14:45:00|26264.2|26256.2|26256.2|26248.2|26270.7|26262.7|26229.2|26221.2|933
1605019800000|2020-11-10 14:50:00|26255.7|26247.7|26271.2|26263.2|26276.2|26268.2|26249.2|26241.2|555
1605020100000|2020-11-10 14:55:00|26269.2|26261.2|26256.2|26248.2|26288.2|26280.2|26251.2|26243.2|544
1605020400000|2020-11-10 15:00:00|26255.2|26247.2|26292.2|26284.2|26293.2|26285.2|26250.7|26242.7|539
1605020700000|2020-11-10 15:05:00|26291.7|26283.7|26260.2|26252.2|26307.2|26299.2|26238.7|26230.7|597
1605021000000|2020-11-10 15:10:00|26260.7|26252.7|26277.7|26269.7|26302.7|26294.7|26253.7|26245.7|476
1605021300000|2020-11-10 15:15:00|26272.2|26264.2|26287.7|26279.7|26293.7|26285.7|26261.2|26253.2|378
1605021600000|2020-11-10 15:20:00|26288.2|26280.2|26247.7|26239.7|26297.7|26289.7|26240.7|26232.7|363
1605021900000|2020-11-10 15:25:00|26247.2|26239.2|26240.2|26232.2|26258.7|26250.7|26236.2|26228.2|236
1605022200000|2020-11-10 15:30:00|26240.7|26232.7|26235.2|26227.2|26248.2|26240.2|26213.7|26205.7|609
1605022500000|2020-11-10 15:35:00|26234.7|26226.7|26199.2|26191.2|26245.2|26237.2|26196.2|26188.2|551
1605022800000|2020-11-10 15:40:00|26199.7|26191.7|26216.2|26208.2|26217.7|26209.7|26189.7|26181.7|506
1605023100000|2020-11-10 15:45:00|26216.7|26208.7|26254.7|26246.7|26256.2|26248.2|26216.7|26208.7|485
1605023400000|2020-11-10 15:50:00|26254.2|26246.2|26234.2|26226.2|26260.2|26252.2|26228.7|26220.7|440
1605023700000|2020-11-10 15:55:00|26233.7|26225.7|26247.7|26239.7|26259.2|26251.2|26230.2|26222.2|179
1605024000000|2020-11-10 16:00:00|26246.2|26238.2|26266.7|26258.7|26271.7|26263.7|26242.2|26234.2|222
1605024300000|2020-11-10 16:05:00|26267.2|26259.2|26274.2|26266.2|26280.2|26272.2|26260.2|26252.2|289
1605024600000|2020-11-10 16:10:00|26273.7|26265.7|26282.7|26274.7|26288.2|26280.2|26272.2|26264.2|363
1605024900000|2020-11-10 16:15:00|26283.2|26275.2|26267.7|26259.7|26289.2|26281.2|26258.2|26250.2|264
1605025200000|2020-11-10 16:20:00|26268.2|26260.2|26263.2|26255.2|26276.2|26268.2|26254.2|26246.2|195
1605025500000|2020-11-10 16:25:00|26263.7|26255.7|26288.7|26280.7|26289.2|26281.2|26260.2|26252.2|438
1605025800000|2020-11-10 16:30:00|26287.7|26279.7|26272.7|26264.7|26294.7|26286.7|26267.2|26259.2|273
1605026100000|2020-11-10 16:35:00|26272.2|26264.2|26276.7|26268.7|26279.2|26271.2|26255.2|26247.2|209
1605026400000|2020-11-10 16:40:00|26277.2|26269.2|26295.7|26287.7|26307.7|26299.7|26275.7|26267.7|244
1605026700000|2020-11-10 16:45:00|26296.2|26288.2|26291.2|26283.2|26304.7|26296.7|26289.2|26281.2|206
1605027000000|2020-11-10 16:50:00|26290.7|26282.7|26277.2|26269.2|26299.7|26291.7|26267.7|26259.7|140
1605027300000|2020-11-10 16:55:00|26276.7|26268.7|26290.2|26282.2|26303.7|26295.7|26264.7|26256.7|238
1605027600000|2020-11-10 17:00:00|26289.7|26281.7|26349.2|26341.2|26355.2|26347.2|26289.7|26281.7|302
1605027900000|2020-11-10 17:05:00|26349.7|26341.7|26369.2|26361.2|26371.7|26363.7|26342.2|26334.2|158
1605028200000|2020-11-10 17:10:00|26369.7|26361.7|26377.2|26369.2|26381.2|26373.2|26364.7|26356.7|126
1605028500000|2020-11-10 17:15:00|26377.7|26369.7|26370.7|26362.7|26380.2|26372.2|26354.2|26346.2|179
1605028800000|2020-11-10 17:20:00|26370.2|26362.2|26355.2|26347.2|26375.2|26367.2|26352.2|26344.2|64
1605029100000|2020-11-10 17:25:00|26355.7|26347.7|26362.7|26354.7|26363.2|26355.2|26348.2|26340.2|73
1605029400000|2020-11-10 17:30:00|26362.2|26354.2|26373.2|26365.2|26379.7|26371.7|26359.7|26351.7|122
1605029700000|2020-11-10 17:35:00|26372.7|26364.7|26350.7|26342.7|26375.2|26367.2|26347.7|26339.7|148
1605030000000|2020-11-10 17:40:00|26351.2|26343.2|26350.2|26342.2|26356.7|26348.7|26340.2|26332.2|71
1605030300000|2020-11-10 17:45:00|26349.7|26341.7|26373.7|26365.7|26382.7|26374.7|26346.7|26338.7|101
1605030600000|2020-11-10 17:50:00|26373.2|26365.2|26365.7|26357.7|26379.2|26371.2|26363.2|26355.2|80
1605030900000|2020-11-10 17:55:00|26365.2|26357.2|26360.7|26352.7|26374.7|26366.7|26360.7|26352.7|60
1605031200000|2020-11-10 18:00:00|26359.2|26351.2|26384.7|26376.7|26384.7|26376.7|26359.2|26351.2|90
1605031500000|2020-11-10 18:05:00|26384.2|26376.2|26376.7|26368.7|26394.2|26386.2|26373.2|26365.2|167
1605031800000|2020-11-10 18:10:00|26380.2|26372.2|26349.7|26341.7|26381.2|26373.2|26348.2|26340.2|100
1605032100000|2020-11-10 18:15:00|26350.2|26342.2|26349.2|26341.2|26362.7|26354.7|26343.2|26335.2|125
1605032400000|2020-11-10 18:20:00|26349.7|26341.7|26325.2|26317.2|26351.7|26343.7|26324.7|26316.7|123
1605032700000|2020-11-10 18:25:00|26325.7|26317.7|26326.7|26318.7|26330.2|26322.2|26315.7|26307.7|118
1605033000000|2020-11-10 18:30:00|26326.2|26318.2|26305.2|26297.2|26326.2|26318.2|26295.2|26287.2|103
1605033300000|2020-11-10 18:35:00|26305.7|26297.7|26332.2|26324.2|26333.7|26325.7|26304.7|26296.7|77
1605033600000|2020-11-10 18:40:00|26332.7|26324.7|26342.7|26334.7|26346.7|26338.7|26332.2|26324.2|60
1605033900000|2020-11-10 18:45:00|26342.2|26334.2|26334.2|26326.2|26352.7|26344.7|26331.2|26323.2|131
1605034200000|2020-11-10 18:50:00|26334.7|26326.7|26366.7|26358.7|26377.7|26369.7|26334.2|26326.2|138
1605034500000|2020-11-10 18:55:00|26367.2|26359.2|26384|26354|26396.2|26388.2|26359.7|26351.7|120
1605034800000|2020-11-10 19:00:00|26383.9|26353.9|26369.5|26339.5|26388.7|26358.7|26352.1|26322.1|0
1605035100000|2020-11-10 19:05:00|26369.8|26339.8|26377.9|26347.9|26387.1|26357.1|26369.8|26339.8|0
1605035400000|2020-11-10 19:10:00|26377.6|26347.6|26346.9|26316.9|26379.2|26349.2|26332.6|26302.6|0
1605035700000|2020-11-10 19:15:00|26347.2|26317.2|26312.2|26282.2|26351.6|26321.6|26303|26273|0
1605036000000|2020-11-10 19:20:00|26312.4|26282.4|26333.3|26303.3|26336.8|26306.8|26305.4|26275.4|0
1605036300000|2020-11-10 19:25:00|26333.9|26303.9|26317.1|26287.1|26350.3|26320.3|26293.6|26263.6|0
1605036600000|2020-11-10 19:30:00|26317.9|26287.9|26372|26342|26378.2|26348.2|26315.6|26285.6|0
1605036900000|2020-11-10 19:35:00|26371.8|26341.8|26359.2|26329.2|26377.7|26347.7|26355.1|26325.1|0
1605037200000|2020-11-10 19:40:00|26359|26329|26361.1|26331.1|26391.8|26361.8|26354.7|26324.7|0
1605037500000|2020-11-10 19:45:00|26361.4|26331.4|26344.8|26314.8|26364|26334|26336.6|26306.6|0
1605037800000|2020-11-10 19:50:00|26345|26315|26367.1|26337.1|26375.1|26345.1|26344|26314|0
1605038100000|2020-11-10 19:55:00|26366.4|26336.4|26373|26343|26376.8|26346.8|26359.8|26329.8|0
1605038400000|2020-11-10 20:00:00|26373.2|26343.2|26360.1|26330.1|26380.2|26350.2|26359.1|26329.1|0
1605038700000|2020-11-10 20:05:00|26360.4|26330.4|26338|26308|26367.2|26337.2|26332|26302|0
1605039000000|2020-11-10 20:10:00|26338.3|26308.3|26321.9|26291.9|26349|26319|26317|26287|0
1605039300000|2020-11-10 20:15:00|26322.6|26292.6|26363.9|26333.9|26372.2|26342.2|26322.6|26292.6|0
1605039600000|2020-11-10 20:20:00|26364.2|26334.2|26363.9|26333.9|26375.3|26345.3|26359.2|26329.2|0
1605039900000|2020-11-10 20:25:00|26363.7|26333.7|26365.2|26335.2|26367.5|26337.5|26339.7|26309.7|0
1605040200000|2020-11-10 20:30:00|26365.4|26335.4|26337.2|26307.2|26366.9|26336.9|26333.4|26303.4|0
1605040500000|2020-11-10 20:35:00|26337.5|26307.5|26315.2|26285.2|26339.1|26309.1|26312.9|26282.9|0
1605040800000|2020-11-10 20:40:00|26315.5|26285.5|26327.7|26297.7|26334.8|26304.8|26313.7|26283.7|0
1605041100000|2020-11-10 20:45:00|26326|26296|26314.4|26284.4|26334.9|26304.9|26311.6|26281.6|0
1605041400000|2020-11-10 20:50:00|26315.5|26285.5|26302.2|26272.2|26327.4|26297.4|26289.8|26259.8|0
1605041700000|2020-11-10 20:55:00|26303.3|26273.3|26309.7|26279.7|26313|26283|26266.6|26236.6|0
1605042000000|2020-11-10 21:00:00|26307.1|26277.1|26316.2|26286.2|26335.7|26305.7|26304.5|26274.5|0
1605042300000|2020-11-10 21:05:00|26318.8|26288.8|26334.4|26304.4|26338.3|26308.3|26317.5|26287.5|0
1605042600000|2020-11-10 21:10:00|26333.1|26303.1|26328.9|26298.9|26337|26307|26316.1|26286.1|0
1605042900000|2020-11-10 21:15:00|26329|26299|26322.9|26292.9|26329|26299|26322|26292|0
1605043200000|2020-11-10 21:20:00|26323.3|26293.3|26322.7|26292.7|26324.2|26294.2|26320.8|26290.8|0
1605043500000|2020-11-10 21:25:00|26322.1|26292.1|26321.9|26291.9|26322.5|26292.5|26316.8|26286.8|0
1605043800000|2020-11-10 21:30:00|26317.6|26287.6|26329.4|26299.4|26330.7|26300.7|26315|26285|0
1605044100000|2020-11-10 21:35:00|26330.7|26300.7|26337.2|26307.2|26337.2|26307.2|26326.8|26296.8|0
1605044400000|2020-11-10 21:40:00|26335.9|26305.9|26335.9|26305.9|26338.5|26308.5|26333.3|26303.3|0
1605044700000|2020-11-10 21:45:00|26337.2|26307.2|26328.1|26298.1|26337.2|26307.2|26328.1|26298.1|0
1605045000000|2020-11-10 21:50:00|26329.4|26299.4|26325.5|26295.5|26330.7|26300.7|26321.3|26291.3|0
1605045300000|2020-11-10 21:55:00|26324.2|26294.2|26328.2|26298.2|26334.6|26304.6|26319|26289|0
1605045600000|2020-11-10 22:00:00|26325.8|26295.8|26325.8|26295.8|26327.1|26297.1|26325.4|26295.4|0
1605045900000|2020-11-10 22:05:00|26326.1|26296.1|26326.3|26296.3|26327.1|26297.1|26325.8|26295.8|0
1605046200000|2020-11-10 22:10:00|26325.6|26295.6|26325.9|26295.9|26326.3|26296.3|26324.8|26294.8|0
1605046500000|2020-11-10 22:15:00|26325.6|26295.6|26326.7|26296.7|26326.7|26296.7|26325.6|26295.6|0
1605046800000|2020-11-10 22:20:00|26326.3|26296.3|26327.8|26297.8|26328|26298|26326.3|26296.3|0
1605047100000|2020-11-10 22:25:00|26328|26298|26327.2|26297.2|26330.2|26300.2|26324.8|26294.8|0
1605047400000|2020-11-10 22:30:00|26327|26297|26325.3|26295.3|26327.2|26297.2|26325.3|26295.3|0
1605047700000|2020-11-10 22:35:00|26324.6|26294.6|26327.1|26297.1|26328.2|26298.2|26324.6|26294.6|0
1605048000000|2020-11-10 22:40:00|26325.2|26295.2|26326.4|26296.4|26329|26299|26324.7|26294.7|0
1605048300000|2020-11-10 22:45:00|26326.5|26296.5|26324.9|26294.9|26326.7|26296.7|26324.3|26294.3|0
1605048600000|2020-11-10 22:50:00|26323.3|26293.3|26322.8|26292.8|26324.1|26294.1|26322.5|26292.5|0
1605048900000|2020-11-10 22:55:00|26322.5|26292.5|26328.7|26298.7|26333.6|26303.6|26322.5|26292.5|0
1605049200000|2020-11-10 23:00:00|26331.9|26301.9|26363|26333|26368.2|26338.2|26331.9|26301.9|0
1605049500000|2020-11-10 23:05:00|26362.4|26332.4|26371.8|26341.8|26375.3|26345.3|26357.8|26327.8|0
1605049800000|2020-11-10 23:10:00|26367.9|26337.9|26362.8|26332.8|26373.7|26343.7|26358.8|26328.8|0
1605050100000|2020-11-10 23:15:00|26361.5|26331.5|26359|26329|26366.8|26336.8|26357.7|26327.7|0
1605050400000|2020-11-10 23:20:00|26362.2|26332.2|26340.8|26310.8|26362.2|26332.2|26333.6|26303.6|0
1605050700000|2020-11-10 23:25:00|26340.1|26310.1|26351.2|26321.2|26356.4|26326.4|26340.1|26310.1|0
1605051000000|2020-11-10 23:30:00|26349.9|26319.9|26323.4|26293.4|26353.1|26323.1|26321.5|26291.5|0
1605051300000|2020-11-10 23:35:00|26324.7|26294.7|26334.5|26304.5|26339.1|26309.1|26324.7|26294.7|0
1605051600000|2020-11-10 23:40:00|26335.2|26305.2|26342.6|26312.6|26345.8|26315.8|26330|26300|0
1605051900000|2020-11-10 23:45:00|26341.9|26311.9|26342.6|26312.6|26353|26323|26338|26308|0
1605052200000|2020-11-10 23:50:00|26343.9|26313.9|26322.1|26292.1|26343.9|26313.9|26317.6|26287.6|0
1605052500000|2020-11-10 23:55:00|26321.5|26291.5|26299.3|26269.3|26325.4|26295.4|26285|26255|0
1605052800000|2020-11-11 00:00:00|26298|26268|26274.3|26244.3|26316.2|26286.2|26270.8|26240.8|0
1605053100000|2020-11-11 00:05:00|26271.7|26241.7|26270.5|26240.5|26293.2|26263.2|26263.8|26233.8|0
1605053400000|2020-11-11 00:10:00|26271.8|26241.8|26289.9|26259.9|26289.9|26259.9|26270.5|26240.5|0
1605053700000|2020-11-11 00:15:00|26291.2|26261.2|26281.5|26251.5|26298.3|26268.3|26269.4|26239.4|0
1605054000000|2020-11-11 00:20:00|26279.6|26249.6|26278.6|26248.6|26294.9|26264.9|26278.3|26248.3|0
1605054300000|2020-11-11 00:25:00|26277.3|26247.3|26274.1|26244.1|26285|26255|26262.9|26232.9|0
1605054600000|2020-11-11 00:30:00|26274.7|26244.7|26268.9|26238.9|26276.7|26246.7|26258.4|26228.4|0
1605054900000|2020-11-11 00:35:00|26270.1|26240.1|26271.4|26241.4|26279.1|26249.1|26266.3|26236.3|0
1605055200000|2020-11-11 00:40:00|26272|26242|26274.5|26244.5|26279.7|26249.7|26269.4|26239.4|0
1605055500000|2020-11-11 00:45:00|26274.8|26244.8|26259.8|26229.8|26282.2|26252.2|26259.8|26229.8|0
1605055800000|2020-11-11 00:50:00|26259.4|26229.4|26290|26260|26302.5|26272.5|26253.7|26223.7|0
1605056100000|2020-11-11 00:55:00|26289.7|26259.7|26285.8|26255.8|26294.1|26264.1|26284.5|26254.5|0
1605056400000|2020-11-11 01:00:00|26285.2|26255.2|26297.5|26267.5|26301.7|26271.7|26270.5|26240.5|0
1605056700000|2020-11-11 01:05:00|26299.5|26269.5|26314|26284|26318.4|26288.4|26282.8|26252.8|0
1605057000000|2020-11-11 01:10:00|26314.6|26284.6|26317.9|26287.9|26328.8|26298.8|26309.7|26279.7|0
1605057300000|2020-11-11 01:15:00|26298|26268|26212.8|26207.8|26298|26290.8|26200.3|26195.3|3171
1605057600000|2020-11-11 01:20:00|26214.3|26209.3|26226.3|26221.3|26233.8|26228.8|26207.8|26202.8|941
1605057900000|2020-11-11 01:25:00|26226.8|26221.8|26234.3|26229.3|26249.3|26244.3|26213.3|26208.3|1106
1605058200000|2020-11-11 01:30:00|26235.3|26230.3|26214.3|26209.3|26308.3|26303.3|26200.3|26195.3|6590
1605058500000|2020-11-11 01:35:00|26213.8|26208.8|26276.3|26271.3|26284.8|26279.8|26213.8|26208.8|4221
1605058800000|2020-11-11 01:40:00|26275.8|26270.8|26276.8|26271.8|26315.3|26310.3|26268.8|26263.8|3674
1605059100000|2020-11-11 01:45:00|26277.3|26272.3|26317.3|26312.3|26324.8|26319.8|26258.3|26253.3|3301
1605059400000|2020-11-11 01:50:00|26315.8|26310.8|26302.3|26297.3|26328.3|26323.3|26291.8|26286.8|2446
1605059700000|2020-11-11 01:55:00|26300.3|26295.3|26363.3|26358.3|26370.3|26365.3|26298.8|26293.8|2823
1605060000000|2020-11-11 02:00:00|26363.8|26358.8|26412.3|26407.3|26412.8|26407.8|26353.3|26348.3|2751
1605060300000|2020-11-11 02:05:00|26411.3|26406.3|26420.8|26415.8|26449.3|26444.3|26395.3|26390.3|2962
1605060600000|2020-11-11 02:10:00|26421.8|26416.8|26384.8|26379.8|26432.3|26427.3|26380.8|26375.8|2232
1605060900000|2020-11-11 02:15:00|26384.3|26379.3|26378.3|26373.3|26410.3|26405.3|26356.3|26351.3|2891
1605061200000|2020-11-11 02:20:00|26380.3|26375.3|26361.8|26356.8|26398.3|26393.3|26354.3|26349.3|2193
1605061500000|2020-11-11 02:25:00|26363.8|26358.8|26322.3|26317.3|26384.8|26379.8|26320.8|26315.8|2647
1605061800000|2020-11-11 02:30:00|26325.3|26320.3|26326.8|26321.8|26342.8|26337.8|26298.8|26293.8|2447
1605062100000|2020-11-11 02:35:00|26327.3|26322.3|26330.8|26325.8|26332.8|26327.8|26294.3|26289.3|2076
1605062400000|2020-11-11 02:40:00|26331.8|26326.8|26320.8|26315.8|26350.8|26345.8|26311.8|26306.8|2068
1605062700000|2020-11-11 02:45:00|26318.8|26313.8|26272.8|26267.8|26325.8|26320.8|26264.8|26259.8|1947
1605063000000|2020-11-11 02:50:00|26275.3|26270.3|26275.3|26270.3|26288.8|26283.8|26247.8|26242.8|2475
1605063300000|2020-11-11 02:55:00|26274.8|26269.8|26290.8|26285.8|26303.3|26298.3|26254.8|26249.8|1875
1605063600000|2020-11-11 03:00:00|26291.3|26286.3|26289.3|26284.3|26308.3|26303.3|26259.8|26254.8|1772
1605063900000|2020-11-11 03:05:00|26289.8|26284.8|26308.3|26303.3|26313.3|26308.3|26264.8|26259.8|1561
1605064200000|2020-11-11 03:10:00|26307.3|26302.3|26309.3|26304.3|26331.8|26326.8|26307.3|26302.3|1240
1605064500000|2020-11-11 03:15:00|26308.8|26303.8|26310.8|26305.8|26320.3|26315.3|26292.8|26287.8|895
1605064800000|2020-11-11 03:20:00|26311.3|26306.3|26327.8|26322.8|26333.3|26328.3|26295.3|26290.3|1177
1605065100000|2020-11-11 03:25:00|26327.3|26322.3|26319.8|26314.8|26342.8|26337.8|26310.8|26305.8|925
1605065400000|2020-11-11 03:30:00|26319.3|26314.3|26274.8|26269.8|26325.8|26320.8|26266.8|26261.8|1585
1605065700000|2020-11-11 03:35:00|26273.8|26268.8|26276.3|26271.3|26285.3|26280.3|26268.8|26263.8|639
1605066000000|2020-11-11 03:40:00|26276.8|26271.8|26274.8|26269.8|26295.8|26290.8|26264.3|26259.3|1051
1605066300000|2020-11-11 03:45:00|26272.3|26267.3|26272.8|26267.8|26277.8|26272.8|26259.8|26254.8|467
1605066600000|2020-11-11 03:50:00|26273.3|26268.3|26292.8|26287.8|26302.3|26297.3|26266.3|26261.3|736
1605066900000|2020-11-11 03:55:00|26294.3|26289.3|26303.3|26298.3|26315.3|26310.3|26290.3|26285.3|806
1605067200000|2020-11-11 04:00:00|26322.3|26292.3|26311|26281|26327.7|26297.7|26307.1|26277.1|1
1605067500000|2020-11-11 04:05:00|26310.7|26280.7|26309.3|26279.3|26317.6|26287.6|26302.9|26272.9|0
1605067800000|2020-11-11 04:10:00|26309.6|26279.6|26316.7|26286.7|26317|26287|26294.8|26264.8|0
1605068100000|2020-11-11 04:15:00|26317.4|26287.4|26311.9|26281.9|26317.4|26287.4|26307.1|26277.1|0
1605068400000|2020-11-11 04:20:00|26310|26280|26308.1|26278.1|26316.1|26286.1|26306.1|26276.1|0
1605068700000|2020-11-11 04:25:00|26307.8|26277.8|26298.5|26268.5|26319.3|26289.3|26298.1|26268.1|0
1605069000000|2020-11-11 04:30:00|26298.8|26268.8|26285.8|26255.8|26301|26271|26281.7|26251.7|0
1605069300000|2020-11-11 04:35:00|26286.1|26256.1|26301|26271|26304.2|26274.2|26285.1|26255.1|0
1605069600000|2020-11-11 04:40:00|26300.7|26270.7|26310.7|26280.7|26311|26281|26292|26262|0
1605069900000|2020-11-11 04:45:00|26310|26280|26316.1|26286.1|26317.4|26287.4|26304.2|26274.2|0
1605070200000|2020-11-11 04:50:00|26314.2|26284.2|26307.7|26277.7|26317.1|26287.1|26302.6|26272.6|0
1605070500000|2020-11-11 04:55:00|26308.4|26278.4|26311|26281|26313.5|26283.5|26303.3|26273.3|0
1605070800000|2020-11-11 05:00:00|26312.3|26282.3|26334.3|26329.3|26337.8|26332.8|26299.3|26282.3|1387
1605071100000|2020-11-11 05:05:00|26334.8|26329.8|26299.3|26294.3|26339.3|26334.3|26298.3|26293.3|995
1605071400000|2020-11-11 05:10:00|26300.8|26295.8|26331.8|26326.8|26334.3|26329.3|26293.3|26288.3|974
1605071700000|2020-11-11 05:15:00|26332.3|26327.3|26363.8|26358.8|26364.3|26359.3|26328.3|26323.3|1223
1605072000000|2020-11-11 05:20:00|26363.3|26358.3|26391.3|26386.3|26391.3|26386.3|26358.8|26353.8|1369
1605072300000|2020-11-11 05:25:00|26390.8|26385.8|26389.3|26384.3|26407.3|26402.3|26387.8|26382.8|1237
1605072600000|2020-11-11 05:30:00|26388.8|26383.8|26365.3|26360.3|26411.8|26406.8|26359.8|26354.8|1835
1605072900000|2020-11-11 05:35:00|26366.8|26361.8|26348.8|26343.8|26382.3|26377.3|26332.3|26327.3|1351
1605073200000|2020-11-11 05:40:00|26348.3|26343.3|26330.3|26325.3|26352.3|26347.3|26327.3|26322.3|989
1605073500000|2020-11-11 05:45:00|26329.8|26324.8|26329.3|26324.3|26343.8|26338.8|26317.3|26312.3|1405
1605073800000|2020-11-11 05:50:00|26328.8|26323.8|26313.3|26308.3|26340.3|26335.3|26306.8|26301.8|1038
1605074100000|2020-11-11 05:55:00|26313.8|26308.8|26348.8|26343.8|26348.8|26343.8|26299.3|26294.3|1054
1605074400000|2020-11-11 06:00:00|26347.3|26342.3|26377.3|26372.3|26383.3|26378.3|26339.8|26334.8|1398
1605074700000|2020-11-11 06:05:00|26377.8|26372.8|26376.3|26371.3|26387.3|26382.3|26368.3|26363.3|1265
1605075000000|2020-11-11 06:10:00|26375.8|26370.8|26369.3|26364.3|26379.8|26374.8|26354.3|26349.3|1239
1605075300000|2020-11-11 06:15:00|26369.8|26364.8|26363.3|26358.3|26375.8|26370.8|26353.8|26348.8|746
1605075600000|2020-11-11 06:20:00|26363.8|26358.8|26380.3|26375.3|26384.3|26379.3|26351.3|26346.3|1002
1605075900000|2020-11-11 06:25:00|26379.8|26374.8|26378.3|26373.3|26396.8|26391.8|26374.8|26369.8|724
1605076200000|2020-11-11 06:30:00|26377.8|26372.8|26388.3|26383.3|26399.3|26394.3|26361.3|26356.3|978
1605076500000|2020-11-11 06:35:00|26387.8|26382.8|26400.3|26395.3|26409.3|26404.3|26378.3|26373.3|911
1605076800000|2020-11-11 06:40:00|26399.8|26394.8|26394.3|26389.3|26414.3|26409.3|26383.3|26378.3|1197
1605077100000|2020-11-11 06:45:00|26392.8|26387.8|26389.8|26384.8|26398.3|26393.3|26368.3|26363.3|852
1605077400000|2020-11-11 06:50:00|26390.8|26385.8|26343.8|26338.8|26391.8|26386.8|26337.3|26332.3|1063
1605077700000|2020-11-11 06:55:00|26344.3|26339.3|26341.8|26336.8|26352.8|26347.8|26331.3|26326.3|638
1605078000000|2020-11-11 07:00:00|26341.3|26336.3|26365.3|26360.3|26373.8|26368.8|26340.8|26335.8|860
1605078300000|2020-11-11 07:05:00|26365.8|26360.8|26385.8|26380.8|26391.8|26386.8|26348.3|26343.3|1339
1605078600000|2020-11-11 07:10:00|26386.3|26381.3|26378.8|26373.8|26393.3|26388.3|26374.8|26369.8|633
1605078900000|2020-11-11 07:15:00|26379.3|26374.3|26362.3|26357.3|26384.8|26379.8|26353.8|26348.8|1019
1605079200000|2020-11-11 07:20:00|26361.8|26356.8|26329.3|26324.3|26369.3|26364.3|26328.8|26323.8|719
1605079500000|2020-11-11 07:25:00|26328.8|26323.8|26301.3|26296.3|26333.3|26328.3|26300.3|26295.3|1143
1605079800000|2020-11-11 07:30:00|26302.3|26297.3|26301.3|26296.3|26314.3|26309.3|26287.8|26282.8|1508
1605080100000|2020-11-11 07:35:00|26300.3|26295.3|26259.3|26254.3|26305.3|26300.3|26257.8|26252.8|1305
1605080400000|2020-11-11 07:40:00|26259.8|26254.8|26241.8|26236.8|26262.3|26257.3|26236.8|26231.8|1770
1605080700000|2020-11-11 07:45:00|26242.3|26237.3|26189.8|26184.8|26243.3|26238.3|26183.3|26178.3|2262
1605081000000|2020-11-11 07:50:00|26186.3|26181.3|26214.8|26209.8|26227.8|26222.8|26186.3|26181.3|1555
1605081300000|2020-11-11 07:55:00|26215.3|26210.3|26213.3|26208.3|26228.3|26223.3|26201.8|26196.8|2029
1605081600000|2020-11-11 08:00:00|26212.3|26207.3|26254.3|26249.3|26255.3|26250.3|26212.3|26207.3|1685
1605081900000|2020-11-11 08:05:00|26255.3|26250.3|26277.3|26272.3|26280.3|26275.3|26240.3|26235.3|2009
1605082200000|2020-11-11 08:10:00|26276.3|26271.3|26254.3|26249.3|26276.3|26271.3|26239.8|26234.8|1317
1605082500000|2020-11-11 08:15:00|26251.3|26246.3|26250.3|26245.3|26277.3|26272.3|26241.8|26236.8|1799
1605082800000|2020-11-11 08:20:00|26248.8|26243.8|26244.3|26239.3|26261.3|26256.3|26236.8|26231.8|963
1605083100000|2020-11-11 08:25:00|26244.8|26239.8|26265.3|26260.3|26276.3|26271.3|26237.8|26232.8|1195
1605083400000|2020-11-11 08:30:00|26277|26247|26235|26205|26279.1|26249.1|26229.3|26199.3|0
1605083700000|2020-11-11 08:35:00|26234.4|26204.4|26258.4|26228.4|26259.7|26229.7|26220.9|26190.9|0
1605084000000|2020-11-11 08:40:00|26258.7|26228.7|26299|26269|26310.2|26280.2|26258.7|26228.7|0
1605084300000|2020-11-11 08:45:00|26299.7|26269.7|26315.6|26285.6|26325.7|26295.7|26275.2|26245.2|0
1605084600000|2020-11-11 08:50:00|26316.2|26286.2|26284.4|26254.4|26324.5|26294.5|26284.4|26254.4|0
1605084900000|2020-11-11 08:55:00|26285|26255|26345.8|26315.8|26347.8|26317.8|26282.4|26252.4|0
1605085200000|2020-11-11 09:00:00|26345.1|26315.1|26347.8|26317.8|26369|26339|26343.7|26313.7|0
1605085500000|2020-11-11 09:05:00|26347.5|26317.5|26309.3|26279.3|26351.3|26321.3|26306.1|26276.1|0
1605085800000|2020-11-11 09:10:00|26310|26280|26308.6|26278.6|26327.8|26297.8|26302.6|26272.6|0
1605086100000|2020-11-11 09:15:00|26326.3|26318.3|26322.8|26314.8|26347.8|26339.8|26312.8|26304.8|541
1605086400000|2020-11-11 09:20:00|26322.3|26314.3|26342.3|26334.3|26349.3|26341.3|26316.3|26308.3|162
1605086700000|2020-11-11 09:25:00|26342.8|26334.8|26326.3|26318.3|26357.3|26349.3|26310.3|26302.3|302
1605087000000|2020-11-11 09:30:00|26325.8|26317.8|26324.3|26316.3|26341.8|26333.8|26318.8|26310.8|157
1605087300000|2020-11-11 09:35:00|26324.8|26316.8|26323.8|26315.8|26337.8|26329.8|26315.3|26307.3|98
1605087600000|2020-11-11 09:40:00|26324.3|26316.3|26323.8|26315.8|26339.3|26331.3|26318.8|26310.8|114
1605087900000|2020-11-11 09:45:00|26324.3|26316.3|26327.3|26319.3|26351.8|26343.8|26322.3|26314.3|197
1605088200000|2020-11-11 09:50:00|26327.8|26319.8|26331.8|26323.8|26336.3|26328.3|26318.8|26310.8|125
1605088500000|2020-11-11 09:55:00|26331.3|26323.3|26327.8|26319.8|26341.8|26333.8|26326.3|26318.3|82
1605088800000|2020-11-11 10:00:00|26328.3|26320.3|26328.3|26320.3|26336.8|26328.8|26326.3|26318.3|61
1605089100000|2020-11-11 10:05:00|26328.8|26320.8|26331.3|26323.3|26337.3|26329.3|26320.8|26312.8|60
1605089400000|2020-11-11 10:10:00|26330.8|26322.8|26333.3|26325.3|26338.8|26330.8|26317.3|26309.3|83
1605089700000|2020-11-11 10:15:00|26333.8|26325.8|26336.3|26328.3|26344.8|26336.8|26333.8|26325.8|78
1605090000000|2020-11-11 10:20:00|26335.8|26327.8|26351.3|26343.3|26355.3|26347.3|26333.8|26325.8|123
1605090300000|2020-11-11 10:25:00|26351.8|26343.8|26366.8|26358.8|26368.3|26360.3|26344.3|26336.3|148
1605090600000|2020-11-11 10:30:00|26367.3|26359.3|26351.8|26343.8|26368.3|26360.3|26344.8|26336.8|86
1605090900000|2020-11-11 10:35:00|26352.3|26344.3|26361.3|26353.3|26363.8|26355.8|26346.3|26338.3|74
1605091200000|2020-11-11 10:40:00|26360.8|26352.8|26351.8|26343.8|26361.3|26353.3|26347.8|26339.8|79
1605091500000|2020-11-11 10:45:00|26353.3|26345.3|26353.3|26345.3|26358.8|26350.8|26349.8|26341.8|30
1605091800000|2020-11-11 10:50:00|26353.8|26345.8|26357.3|26349.3|26364.3|26356.3|26352.3|26344.3|103
1605092100000|2020-11-11 10:55:00|26357.8|26349.8|26360.3|26352.3|26366.8|26358.8|26353.3|26345.3|39
1605092400000|2020-11-11 11:00:00|26360.8|26352.8|26375.3|26367.3|26387.3|26379.3|26358.3|26350.3|220
1605092700000|2020-11-11 11:05:00|26374.8|26366.8|26363.8|26355.8|26379.3|26371.3|26359.8|26351.8|124
1605093000000|2020-11-11 11:10:00|26364.3|26356.3|26347.8|26339.8|26364.8|26356.8|26347.3|26339.3|92
1605093300000|2020-11-11 11:15:00|26348.3|26340.3|26356.3|26348.3|26363.3|26355.3|26347.3|26339.3|85
1605093600000|2020-11-11 11:20:00|26356.8|26348.8|26357.8|26349.8|26369.8|26361.8|26353.8|26345.8|34
1605093900000|2020-11-11 11:25:00|26357.3|26349.3|26357.8|26349.8|26362.8|26354.8|26353.8|26345.8|33
1605094200000|2020-11-11 11:30:00|26358.3|26350.3|26355.8|26347.8|26370.3|26362.3|26354.3|26346.3|125
1605094500000|2020-11-11 11:35:00|26356.3|26348.3|26367.8|26359.8|26372.3|26364.3|26353.3|26345.3|99
1605094800000|2020-11-11 11:40:00|26367.3|26359.3|26340.8|26332.8|26369.3|26361.3|26338.8|26330.8|123
1605095100000|2020-11-11 11:45:00|26340.3|26332.3|26339.3|26331.3|26345.3|26337.3|26330.3|26322.3|200
1605095400000|2020-11-11 11:50:00|26338.8|26330.8|26347.8|26339.8|26348.3|26340.3|26334.3|26326.3|62
1605095700000|2020-11-11 11:55:00|26348.3|26340.3|26349.8|26341.8|26355.8|26347.8|26338.8|26330.8|46
1605096000000|2020-11-11 12:00:00|26349.3|26341.3|26306.8|26298.8|26350.3|26342.3|26305.3|26297.3|239
1605096300000|2020-11-11 12:05:00|26306.3|26298.3|26306.3|26298.3|26324.3|26316.3|26304.3|26296.3|119
1605096600000|2020-11-11 12:10:00|26305.3|26297.3|26309.8|26301.8|26311.8|26303.8|26302.8|26294.8|166
1605096900000|2020-11-11 12:15:00|26310.3|26302.3|26333.8|26325.8|26337.3|26329.3|26307.8|26299.8|141
1605097200000|2020-11-11 12:20:00|26334.3|26326.3|26331.3|26323.3|26341.8|26333.8|26329.3|26321.3|67
1605097500000|2020-11-11 12:25:00|26330.8|26322.8|26328.8|26320.8|26339.8|26331.8|26323.8|26315.8|94
1605097800000|2020-11-11 12:30:00|26327.3|26319.3|26330.3|26322.3|26334.3|26326.3|26326.3|26318.3|82
1605098100000|2020-11-11 12:35:00|26330.8|26322.8|26325.3|26317.3|26337.8|26329.8|26321.8|26313.8|76
1605098400000|2020-11-11 12:40:00|26324.8|26316.8|26318.8|26310.8|26328.3|26320.3|26318.3|26310.3|87
1605098700000|2020-11-11 12:45:00|26319.3|26311.3|26329.3|26321.3|26329.3|26321.3|26312.8|26304.8|79
1605099000000|2020-11-11 12:50:00|26329.8|26321.8|26332.3|26324.3|26339.3|26331.3|26328.8|26320.8|28
1605099300000|2020-11-11 12:55:00|26331.8|26323.8|26333.8|26325.8|26338.8|26330.8|26329.3|26321.3|41
1605099600000|2020-11-11 13:00:00|26332.8|26324.8|26347.8|26339.8|26348.3|26340.3|26331.3|26323.3|88
1605099900000|2020-11-11 13:05:00|26347.3|26339.3|26349.3|26341.3|26351.8|26343.8|26343.3|26335.3|161
1605100200000|2020-11-11 13:10:00|26348.8|26340.8|26346.8|26338.8|26355.8|26347.8|26344.3|26336.3|103
1605100500000|2020-11-11 13:15:00|26346.3|26338.3|26348.3|26340.3|26348.8|26340.8|26330.8|26322.8|82
1605100800000|2020-11-11 13:20:00|26347.8|26339.8|26356.3|26348.3|26359.3|26351.3|26346.3|26338.3|97
1605101100000|2020-11-11 13:25:00|26356.8|26348.8|26353.8|26345.8|26358.3|26350.3|26351.3|26343.3|47
1605101400000|2020-11-11 13:30:00|26354.3|26346.3|26350.3|26342.3|26362.3|26354.3|26348.8|26340.8|147
1605101700000|2020-11-11 13:35:00|26348.8|26340.8|26349.3|26341.3|26355.8|26347.8|26342.3|26334.3|112
1605102000000|2020-11-11 13:40:00|26348.8|26340.8|26339.8|26331.8|26348.8|26340.8|26333.8|26325.8|109
1605102300000|2020-11-11 13:45:00|26340.3|26332.3|26337.8|26329.8|26341.8|26333.8|26328.8|26320.8|78
1605102600000|2020-11-11 13:50:00|26337.3|26329.3|26333.8|26325.8|26345.3|26337.3|26328.3|26320.3|70
1605102900000|2020-11-11 13:55:00|26333.3|26325.3|26337.8|26329.8|26341.3|26333.3|26328.3|26320.3|77
1605103200000|2020-11-11 14:00:00|26337.3|26329.3|26332.8|26324.8|26338.8|26330.8|26330.8|26322.8|35
1605103500000|2020-11-11 14:05:00|26332.3|26324.3|26323.8|26315.8|26332.3|26324.3|26316.8|26308.8|158
1605103800000|2020-11-11 14:10:00|26324.3|26316.3|26338.8|26330.8|26339.8|26331.8|26324.3|26316.3|46
1605104100000|2020-11-11 14:15:00|26338.3|26330.3|26323.3|26315.3|26344.8|26336.8|26321.3|26313.3|84
1605104400000|2020-11-11 14:20:00|26322.8|26314.8|26332.3|26324.3|26336.8|26328.8|26320.8|26312.8|65
1605104700000|2020-11-11 14:25:00|26332.8|26324.8|26319.8|26311.8|26333.8|26325.8|26313.8|26305.8|102
1605105000000|2020-11-11 14:30:00|26319.3|26311.3|26334.3|26326.3|26334.3|26326.3|26296.8|26288.8|649
1605105300000|2020-11-11 14:35:00|26334.8|26326.8|26345.3|26337.3|26349.3|26341.3|26320.8|26312.8|591
1605105600000|2020-11-11 14:40:00|26345.8|26337.8|26372.3|26364.3|26372.3|26364.3|26330.8|26322.8|621
1605105900000|2020-11-11 14:45:00|26371.8|26363.8|26365.3|26357.3|26375.8|26367.8|26350.3|26342.3|366
1605106200000|2020-11-11 14:50:00|26364.8|26356.8|26363.8|26355.8|26380.3|26372.3|26359.8|26351.8|226
1605106500000|2020-11-11 14:55:00|26364.8|26356.8|26350.3|26342.3|26371.8|26363.8|26337.3|26329.3|320
1605106800000|2020-11-11 15:00:00|26349.8|26341.8|26363.8|26355.8|26377.3|26369.3|26349.8|26341.8|283
1605107100000|2020-11-11 15:05:00|26362.8|26354.8|26385.3|26377.3|26392.8|26384.8|26362.3|26354.3|333
1605107400000|2020-11-11 15:10:00|26386.3|26378.3|26392.8|26384.8|26397.8|26389.8|26371.8|26363.8|323
1605107700000|2020-11-11 15:15:00|26392.3|26384.3|26378.3|26370.3|26400.3|26392.3|26349.3|26341.3|626
1605108000000|2020-11-11 15:20:00|26378.8|26370.8|26353.3|26345.3|26387.8|26379.8|26353.3|26345.3|275
1605108300000|2020-11-11 15:25:00|26351.8|26343.8|26373.8|26365.8|26378.3|26370.3|26350.3|26342.3|207
1605108600000|2020-11-11 15:30:00|26373.3|26365.3|26373.3|26365.3|26389.8|26381.8|26370.3|26362.3|157
1605108900000|2020-11-11 15:35:00|26373.8|26365.8|26355.3|26347.3|26395.8|26387.8|26355.3|26347.3|235
1605109200000|2020-11-11 15:40:00|26355.8|26347.8|26343.8|26335.8|26367.8|26359.8|26338.3|26330.3|226
1605109500000|2020-11-11 15:45:00|26345.3|26337.3|26340.3|26332.3|26348.3|26340.3|26327.3|26319.3|185
1605109800000|2020-11-11 15:50:00|26339.8|26331.8|26349.3|26341.3|26356.8|26348.8|26337.3|26329.3|195
1605110100000|2020-11-11 15:55:00|26350.3|26342.3|26367.3|26359.3|26371.8|26363.8|26350.3|26342.3|112
1605110400000|2020-11-11 16:00:00|26366.8|26358.8|26358.8|26350.8|26370.8|26362.8|26354.8|26346.8|97
1605110700000|2020-11-11 16:05:00|26359.3|26351.3|26347.8|26339.8|26360.8|26352.8|26346.3|26338.3|206
1605111000000|2020-11-11 16:10:00|26348.3|26340.3|26350.3|26342.3|26359.3|26351.3|26342.8|26334.8|265
1605111300000|2020-11-11 16:15:00|26349.8|26341.8|26366.8|26358.8|26369.8|26361.8|26346.3|26338.3|177
1605111600000|2020-11-11 16:20:00|26367.3|26359.3|26378.3|26370.3|26381.3|26373.3|26362.3|26354.3|321
1605111900000|2020-11-11 16:25:00|26378.8|26370.8|26383.8|26375.8|26391.8|26383.8|26376.3|26368.3|206
1605112200000|2020-11-11 16:30:00|26383.3|26375.3|26368.8|26360.8|26384.8|26376.8|26365.8|26357.8|189
1605112500000|2020-11-11 16:35:00|26368.3|26360.3|26348.3|26340.3|26370.8|26362.8|26344.3|26336.3|188
1605112800000|2020-11-11 16:40:00|26348.8|26340.8|26356.8|26348.8|26357.3|26349.3|26344.3|26336.3|154
1605113100000|2020-11-11 16:45:00|26356.3|26348.3|26369.8|26361.8|26372.8|26364.8|26348.3|26340.3|183
1605113400000|2020-11-11 16:50:00|26369.3|26361.3|26371.8|26363.8|26382.8|26374.8|26368.3|26360.3|169
1605113700000|2020-11-11 16:55:00|26371.3|26363.3|26376.8|26368.8|26379.3|26371.3|26362.8|26354.8|199
1605114000000|2020-11-11 17:00:00|26377.3|26369.3|26382.3|26374.3|26383.8|26375.8|26373.3|26365.3|85
1605114300000|2020-11-11 17:05:00|26382.8|26374.8|26405.8|26397.8|26408.3|26400.3|26381.8|26373.8|272
1605114600000|2020-11-11 17:10:00|26406.3|26398.3|26402.3|26394.3|26410.8|26402.8|26401.3|26393.3|95
1605114900000|2020-11-11 17:15:00|26401.8|26393.8|26404.3|26396.3|26406.8|26398.8|26399.3|26391.3|123
1605115200000|2020-11-11 17:20:00|26403.8|26395.8|26400.8|26392.8|26404.8|26396.8|26393.8|26385.8|82
1605115500000|2020-11-11 17:25:00|26400.3|26392.3|26406.8|26398.8|26412.8|26404.8|26393.8|26385.8|77
1605115800000|2020-11-11 17:30:00|26407.3|26399.3|26434.3|26426.3|26434.8|26426.8|26407.3|26399.3|164
1605116100000|2020-11-11 17:35:00|26434.8|26426.8|26428.8|26420.8|26440.8|26432.8|26428.8|26420.8|178
1605116400000|2020-11-11 17:40:00|26429.3|26421.3|26432.3|26424.3|26432.8|26424.8|26426.3|26418.3|36
1605116700000|2020-11-11 17:45:00|26431.8|26423.8|26429.3|26421.3|26445.8|26437.8|26429.3|26421.3|79
1605117000000|2020-11-11 17:50:00|26429.8|26421.8|26440.3|26432.3|26441.3|26433.3|26428.8|26420.8|53
1605117300000|2020-11-11 17:55:00|26439.8|26431.8|26438.3|26430.3|26440.3|26432.3|26429.8|26421.8|64
1605117600000|2020-11-11 18:00:00|26437.8|26429.8|26436.8|26428.8|26445.3|26437.3|26435.8|26427.8|97
1605117900000|2020-11-11 18:05:00|26437.3|26429.3|26422.3|26414.3|26440.8|26432.8|26418.8|26410.8|78
1605118200000|2020-11-11 18:10:00|26421.8|26413.8|26418.8|26410.8|26431.8|26423.8|26413.3|26405.3|62
1605118500000|2020-11-11 18:15:00|26419.3|26411.3|26432.3|26424.3|26432.3|26424.3|26418.3|26410.3|52
1605118800000|2020-11-11 18:20:00|26431.8|26423.8|26421.3|26413.3|26435.8|26427.8|26420.3|26412.3|76
1605119100000|2020-11-11 18:25:00|26420.8|26412.8|26427.3|26419.3|26427.3|26419.3|26413.8|26405.8|69
1605119400000|2020-11-11 18:30:00|26426.8|26418.8|26425.3|26417.3|26439.3|26431.3|26422.8|26414.8|89
1605119700000|2020-11-11 18:35:00|26423.3|26415.3|26447.8|26439.8|26448.8|26440.8|26422.8|26414.8|85
1605120000000|2020-11-11 18:40:00|26447.3|26439.3|26420.8|26412.8|26447.3|26439.3|26420.8|26412.8|104
1605120300000|2020-11-11 18:45:00|26420.3|26412.3|26402.8|26394.8|26420.3|26412.3|26400.8|26392.8|150
1605120600000|2020-11-11 18:50:00|26404.3|26396.3|26419.8|26411.8|26420.3|26412.3|26399.3|26391.3|110
1605120900000|2020-11-11 18:55:00|26421.3|26413.3|26433.1|26403.1|26433.1|26414.8|26406.3|26398.3|80
1605121200000|2020-11-11 19:00:00|26433.3|26403.3|26452.1|26422.1|26458|26428|26433|26403|2
1605121500000|2020-11-11 19:05:00|26451.8|26421.8|26459.7|26429.7|26466.3|26436.3|26451.1|26421.1|0
1605121800000|2020-11-11 19:10:00|26459.9|26429.9|26468.7|26438.7|26473.9|26443.9|26459.4|26429.4|0
1605122100000|2020-11-11 19:15:00|26468.4|26438.4|26480.4|26450.4|26487.7|26457.7|26466.9|26436.9|0
1605122400000|2020-11-11 19:20:00|26480.6|26450.6|26467.6|26437.6|26492.1|26462.1|26459.6|26429.6|0
1605122700000|2020-11-11 19:25:00|26467.8|26437.8|26441.9|26411.9|26471.5|26441.5|26436.9|26406.9|0
1605123000000|2020-11-11 19:30:00|26442.7|26412.7|26439.2|26409.2|26446.5|26416.5|26431.5|26401.5|0
1605123300000|2020-11-11 19:35:00|26438.4|26408.4|26428.9|26398.9|26448.2|26418.2|26426.3|26396.3|0
1605123600000|2020-11-11 19:40:00|26428.4|26398.4|26415.5|26385.5|26428.4|26398.4|26405.8|26375.8|0
1605123900000|2020-11-11 19:45:00|26415.8|26385.8|26367.9|26337.9|26420.1|26390.1|26357.6|26327.6|0
1605124200000|2020-11-11 19:50:00|26368.1|26338.1|26360.2|26330.2|26368.1|26338.1|26345.7|26315.7|0
1605124500000|2020-11-11 19:55:00|26360|26330|26391.7|26361.7|26394.6|26364.6|26356.4|26326.4|0
1605124800000|2020-11-11 20:00:00|26391.6|26361.6|26394|26364|26398.5|26368.5|26385.4|26355.4|0
1605125100000|2020-11-11 20:05:00|26393.8|26363.8|26404.8|26374.8|26405|26375|26384|26354|0
1605125400000|2020-11-11 20:10:00|26404.5|26374.5|26400.2|26370.2|26416.8|26386.8|26390.4|26360.4|0
1605125700000|2020-11-11 20:15:00|26400|26370|26416.6|26386.6|26418.5|26388.5|26382.4|26352.4|0
1605126000000|2020-11-11 20:20:00|26416.4|26386.4|26393.4|26363.4|26416.4|26386.4|26377.7|26347.7|0
1605126300000|2020-11-11 20:25:00|26393.6|26363.6|26387.9|26357.9|26404.6|26374.6|26386.6|26356.6|0
1605126600000|2020-11-11 20:30:00|26386.3|26356.3|26411.1|26381.1|26414.1|26384.1|26381.4|26351.4|0
1605126900000|2020-11-11 20:35:00|26410.9|26380.9|26421.8|26391.8|26424.3|26394.3|26398.9|26368.9|0
1605127200000|2020-11-11 20:40:00|26422|26392|26429.6|26399.6|26435.1|26405.1|26416.5|26386.5|0
1605127500000|2020-11-11 20:45:00|26429.3|26399.3|26447.6|26417.6|26447.6|26417.6|26420.8|26390.8|0
1605127800000|2020-11-11 20:50:00|26447.8|26417.8|26443.8|26413.8|26456.7|26426.7|26429.9|26399.9|0
1605128100000|2020-11-11 20:55:00|26443.2|26413.2|26424.5|26394.5|26454.4|26424.4|26421.6|26391.6|0
1605128400000|2020-11-11 21:00:00|26425.8|26395.8|26451.6|26421.6|26459.4|26429.4|26425.8|26395.8|0
1605128700000|2020-11-11 21:05:00|26450.3|26420.3|26445.1|26415.1|26455.5|26425.5|26442.5|26412.5|0
1605129000000|2020-11-11 21:10:00|26446.4|26416.4|26452.6|26422.6|26454.8|26424.8|26442.5|26412.5|0
1605129300000|2020-11-11 21:15:00|26451.3|26421.3|26453.2|26423.2|26453.9|26423.9|26450.9|26420.9|0
1605129600000|2020-11-11 21:20:00|26453.5|26423.5|26455.6|26425.6|26455.6|26425.6|26453.2|26423.2|0
1605129900000|2020-11-11 21:25:00|26456.2|26426.2|26455.5|26425.5|26456.2|26426.2|26453|26423|0
1605130200000|2020-11-11 21:30:00|26454.9|26424.9|26462.8|26432.8|26470.6|26440.6|26449.6|26419.6|0
1605130500000|2020-11-11 21:35:00|26460.3|26430.3|26469.3|26439.3|26470.6|26440.6|26459|26429|0
1605130800000|2020-11-11 21:40:00|26470.6|26440.6|26462.6|26432.6|26470.6|26440.6|26461.3|26431.3|0
1605131100000|2020-11-11 21:45:00|26461.3|26431.3|26459.6|26429.6|26462.6|26432.6|26451.4|26421.4|0
1605131400000|2020-11-11 21:50:00|26458.3|26428.3|26460.6|26430.6|26463.5|26433.5|26455.8|26425.8|0
1605131700000|2020-11-11 21:55:00|26458|26428|26448.6|26418.6|26458|26428|26445.1|26415.1|0
1605132000000|2020-11-11 22:00:00|26448.8|26418.8|26448|26418|26449.5|26419.5|26447.2|26417.2|0
1605132300000|2020-11-11 22:05:00|26448.2|26418.2|26447.8|26417.8|26448.8|26418.8|26446.5|26416.5|0
1605132600000|2020-11-11 22:10:00|26447.6|26417.6|26449.7|26419.7|26449.9|26419.9|26447.2|26417.2|0
1605132900000|2020-11-11 22:15:00|26451.7|26421.7|26452|26422|26453.4|26423.4|26450.3|26420.3|0
1605133200000|2020-11-11 22:20:00|26452.1|26422.1|26452.6|26422.6|26452.7|26422.7|26452.1|26422.1|0
1605133500000|2020-11-11 22:25:00|26452.4|26422.4|26452.8|26422.8|26454.2|26424.2|26451.4|26421.4|0
1605133800000|2020-11-11 22:30:00|26453|26423|26448.7|26418.7|26453|26423|26448.5|26418.5|0
1605134100000|2020-11-11 22:35:00|26448.8|26418.8|26448.5|26418.5|26449.6|26419.6|26448.5|26418.5|0
1605134400000|2020-11-11 22:40:00|26449.6|26419.6|26448.8|26418.8|26449.6|26419.6|26448.5|26418.5|0
1605134700000|2020-11-11 22:45:00|26448.7|26418.7|26449|26419|26449.4|26419.4|26447.2|26417.2|0
1605135000000|2020-11-11 22:50:00|26448.8|26418.8|26448.1|26418.1|26450|26420|26446.3|26416.3|0
1605135300000|2020-11-11 22:55:00|26448.5|26418.5|26450.1|26420.1|26450.1|26420.1|26447.1|26417.1|0
1605135600000|2020-11-11 23:00:00|26446.7|26416.7|26437|26407|26449.3|26419.3|26421.5|26391.5|0
1605135900000|2020-11-11 23:05:00|26436.4|26406.4|26424.7|26394.7|26437.6|26407.6|26422.7|26392.7|0
1605136200000|2020-11-11 23:10:00|26424|26394|26431.3|26401.3|26436.4|26406.4|26421.2|26391.2|0
1605136500000|2020-11-11 23:15:00|26431.9|26401.9|26428.9|26398.9|26435.1|26405.1|26426.3|26396.3|0
1605136800000|2020-11-11 23:20:00|26430.2|26400.2|26439|26409|26439.4|26409.4|26430.2|26400.2|0
1605137100000|2020-11-11 23:25:00|26441|26411|26444.3|26414.3|26445|26415|26436.5|26406.5|0
1605137400000|2020-11-11 23:30:00|26443.7|26413.7|26450.7|26420.7|26452.8|26422.8|26443.7|26413.7|0
1605137700000|2020-11-11 23:35:00|26451.6|26421.6|26450.4|26420.4|26451.6|26421.6|26450.1|26420.1|0
1605138000000|2020-11-11 23:40:00|26449.1|26419.1|26427.6|26397.6|26449.1|26419.1|26422.7|26392.7|0
1605138300000|2020-11-11 23:45:00|26425.6|26395.6|26434.4|26404.4|26436.3|26406.3|26419.8|26389.8|0
1605138600000|2020-11-11 23:50:00|26435|26405|26431.5|26401.5|26437.6|26407.6|26429|26399|0
1605138900000|2020-11-11 23:55:00|26430.2|26400.2|26422.5|26392.5|26434.1|26404.1|26417.9|26387.9|0
1605139200000|2020-11-12 00:00:00|26421.8|26391.8|26412.7|26382.7|26427.9|26397.9|26410.1|26380.1|0
1605139500000|2020-11-12 00:05:00|26414|26384|26424.4|26394.4|26425.7|26395.7|26411.4|26381.4|0
1605139800000|2020-11-12 00:10:00|26425.7|26395.7|26423.9|26393.9|26427.2|26397.2|26418.1|26388.1|0
1605140100000|2020-11-12 00:15:00|26422|26392|26402|26372|26424.6|26394.6|26401|26371|0
1605140400000|2020-11-12 00:20:00|26401.7|26371.7|26395.1|26365.1|26407.2|26377.2|26387.9|26357.9|0
1605140700000|2020-11-12 00:25:00|26394.8|26364.8|26407.9|26377.9|26411.7|26381.7|26394.8|26364.8|0
1605141000000|2020-11-12 00:30:00|26409.8|26379.8|26417.6|26387.6|26420.3|26390.3|26404.2|26374.2|0
1605141300000|2020-11-12 00:35:00|26417.3|26387.3|26427.8|26397.8|26441.2|26411.2|26412.2|26382.2|0
1605141600000|2020-11-12 00:40:00|26428.1|26398.1|26426.1|26396.1|26439.9|26409.9|26424.5|26394.5|0
1605141900000|2020-11-12 00:45:00|26425.8|26395.8|26436.7|26406.7|26437.3|26407.3|26416.8|26386.8|0
1605142200000|2020-11-12 00:50:00|26436.3|26406.3|26408.9|26378.9|26436.3|26406.3|26408.2|26378.2|0
1605142500000|2020-11-12 00:55:00|26409.2|26379.2|26387.7|26357.7|26409.2|26379.2|26378.7|26348.7|0
1605142800000|2020-11-12 01:00:00|26385.8|26355.8|26423.7|26393.7|26427.5|26397.5|26377.4|26347.4|0
1605143100000|2020-11-12 01:05:00|26421.7|26391.7|26402.3|26372.3|26438.9|26408.9|26398.2|26368.2|0
1605143400000|2020-11-12 01:10:00|26402|26372|26389.6|26359.6|26403.9|26373.9|26378.7|26348.7|0
1605143700000|2020-11-12 01:15:00|26380.8|26350.8|26408.3|26403.3|26417.3|26412.3|26349.3|26344.3|2067
1605144000000|2020-11-12 01:20:00|26408.8|26403.8|26480.3|26475.3|26497.3|26492.3|26399.3|26394.3|2262
1605144300000|2020-11-12 01:25:00|26480.8|26475.8|26473.3|26468.3|26495.8|26490.8|26468.3|26463.3|1187
1605144600000|2020-11-12 01:30:00|26472.3|26467.3|26411.8|26406.8|26485.3|26480.3|26407.3|26402.3|5887
1605144900000|2020-11-12 01:35:00|26410.8|26405.8|26339.3|26334.3|26427.8|26422.8|26333.3|26328.3|5492
1605145200000|2020-11-12 01:40:00|26338.3|26333.3|26332.3|26327.3|26363.8|26358.8|26317.3|26312.3|3325
1605145500000|2020-11-12 01:45:00|26334.3|26329.3|26364.3|26359.3|26385.3|26380.3|26332.3|26327.3|2747
1605145800000|2020-11-12 01:50:00|26364.8|26359.8|26320.3|26315.3|26381.8|26376.8|26317.3|26312.3|2244
1605146100000|2020-11-12 01:55:00|26319.3|26314.3|26328.3|26323.3|26353.3|26348.3|26317.8|26312.8|1578
1605146400000|2020-11-12 02:00:00|26329.3|26324.3|26343.3|26338.3|26355.8|26350.8|26326.8|26321.8|1512
1605146700000|2020-11-12 02:05:00|26341.3|26336.3|26262.8|26257.8|26350.3|26345.3|26246.3|26241.3|3407
1605147000000|2020-11-12 02:10:00|26263.3|26258.3|26235.3|26230.3|26281.3|26276.3|26217.3|26212.3|3336
1605147300000|2020-11-12 02:15:00|26234.3|26229.3|26161.3|26156.3|26235.8|26230.8|26159.3|26154.3|3067
1605147600000|2020-11-12 02:20:00|26162.3|26157.3|26213.3|26208.3|26217.3|26212.3|26154.3|26149.3|2727
1605147900000|2020-11-12 02:25:00|26212.8|26207.8|26182.3|26177.3|26233.8|26228.8|26182.3|26177.3|2014
1605148200000|2020-11-12 02:30:00|26182.8|26177.8|26241.3|26236.3|26248.8|26243.8|26182.3|26177.3|2034
1605148500000|2020-11-12 02:35:00|26241.8|26236.8|26229.8|26224.8|26259.3|26254.3|26223.8|26218.8|1531
1605148800000|2020-11-12 02:40:00|26229.3|26224.3|26232.3|26227.3|26244.8|26239.8|26220.8|26215.8|1082
1605149100000|2020-11-12 02:45:00|26232.8|26227.8|26230.8|26225.8|26243.8|26238.8|26204.3|26199.3|1410
1605149400000|2020-11-12 02:50:00|26230.3|26225.3|26221.3|26216.3|26238.3|26233.3|26219.3|26214.3|580
1605149700000|2020-11-12 02:55:00|26220.8|26215.8|26253.3|26248.3|26254.8|26249.8|26210.8|26205.8|1129
1605150000000|2020-11-12 03:00:00|26252.8|26247.8|26238.8|26233.8|26265.8|26260.8|26225.3|26220.3|1466
1605150300000|2020-11-12 03:05:00|26238.3|26233.3|26208.3|26203.3|26250.8|26245.8|26206.3|26201.3|1010
1605150600000|2020-11-12 03:10:00|26207.8|26202.8|26186.3|26181.3|26216.3|26211.3|26180.3|26175.3|1121
1605150900000|2020-11-12 03:15:00|26185.3|26180.3|26181.3|26176.3|26204.8|26199.8|26178.8|26173.8|1004
1605151200000|2020-11-12 03:20:00|26181.8|26176.8|26166.3|26161.3|26193.8|26188.8|26160.3|26155.3|1086
1605151500000|2020-11-12 03:25:00|26166.8|26161.8|26176.8|26171.8|26190.8|26185.8|26162.3|26157.3|1102
1605151800000|2020-11-12 03:30:00|26177.3|26172.3|26116.3|26111.3|26179.3|26174.3|26116.3|26111.3|1883
1605152100000|2020-11-12 03:35:00|26115.3|26110.3|26108.3|26103.3|26130.8|26125.8|26084.3|26079.3|2096
1605152400000|2020-11-12 03:40:00|26108.8|26103.8|26147.3|26142.3|26148.3|26143.3|26104.3|26099.3|1204
1605152700000|2020-11-12 03:45:00|26146.8|26141.8|26150.8|26145.8|26156.8|26151.8|26138.3|26133.3|1140
1605153000000|2020-11-12 03:50:00|26150.3|26145.3|26141.8|26136.8|26158.8|26153.8|26131.8|26126.8|899
1605153300000|2020-11-12 03:55:00|26141.3|26136.3|26137.3|26132.3|26148.3|26143.3|26133.3|26128.3|585
1605153600000|2020-11-12 04:00:00|26146.8|26116.8|26161|26131|26167.3|26137.3|26146.8|26116.8|2
1605153900000|2020-11-12 04:05:00|26161.3|26131.3|26158.3|26128.3|26167.4|26137.4|26158.3|26128.3|0
1605154200000|2020-11-12 04:10:00|26159|26129|26151.6|26121.6|26164.4|26134.4|26151.6|26121.6|0
1605154500000|2020-11-12 04:15:00|26151.9|26121.9|26149.4|26119.4|26157|26127|26147.2|26117.2|0
1605154800000|2020-11-12 04:20:00|26149.7|26119.7|26155.4|26125.4|26156.2|26126.2|26143.4|26113.4|0
1605155100000|2020-11-12 04:25:00|26155.1|26125.1|26158.7|26128.7|26160|26130|26154.3|26124.3|0
1605155400000|2020-11-12 04:30:00|26159.4|26129.4|26154.6|26124.6|26165.2|26135.2|26153.1|26123.1|0
1605155700000|2020-11-12 04:35:00|26155|26125|26154.3|26124.3|26160.7|26130.7|26149.5|26119.5|0
1605156000000|2020-11-12 04:40:00|26154.6|26124.6|26154.4|26124.4|26160.1|26130.1|26148|26118|0
1605156300000|2020-11-12 04:45:00|26155.7|26125.7|26153.7|26123.7|26161.4|26131.4|26153.1|26123.1|0
1605156600000|2020-11-12 04:50:00|26153.1|26123.1|26127.2|26097.2|26153.1|26123.1|26118|26088|0
1605156900000|2020-11-12 04:55:00|26127.6|26097.6|26127.6|26097.6|26134.6|26104.6|26125|26095|0
1605157200000|2020-11-12 05:00:00|26132.7|26102.7|26099.8|26094.8|26133.3|26119.3|26092.3|26087.3|1442
1605157500000|2020-11-12 05:05:00|26099.3|26094.3|26143.8|26138.8|26152.3|26147.3|26099.3|26094.3|1148
1605157800000|2020-11-12 05:10:00|26144.8|26139.8|26171.3|26166.3|26173.8|26168.8|26134.8|26129.8|968
1605158100000|2020-11-12 05:15:00|26171.8|26166.8|26168.8|26163.8|26175.8|26170.8|26164.8|26159.8|849
1605158400000|2020-11-12 05:20:00|26168.3|26163.3|26199.8|26194.8|26202.3|26197.3|26163.3|26158.3|1079
1605158700000|2020-11-12 05:25:00|26199.3|26194.3|26202.3|26197.3|26203.8|26198.8|26162.3|26157.3|1265
1605159000000|2020-11-12 05:30:00|26201.3|26196.3|26198.5|26193.5|26203.8|26198.8|26182.3|26177.3|712
1605159300000|2020-11-12 05:35:00|26199|26194|26191|26186|26203|26198|26170|26165|1493
1605159600000|2020-11-12 05:40:00|26191.5|26186.5|26160|26155|26193|26188|26160|26155|671
1605159900000|2020-11-12 05:45:00|26159.5|26154.5|26174.5|26169.5|26178|26173|26149.5|26144.5|971
1605160200000|2020-11-12 05:50:00|26175|26170|26165.5|26160.5|26178|26173|26157.5|26152.5|764
1605160500000|2020-11-12 05:55:00|26165|26160|26168|26163|26172|26167|26140.5|26135.5|1313
1605160800000|2020-11-12 06:00:00|26167.5|26162.5|26160|26155|26185|26180|26155|26150|1185
1605161100000|2020-11-12 06:05:00|26160.5|26155.5|26152|26147|26169|26164|26149.5|26144.5|456
1605161400000|2020-11-12 06:10:00|26152.5|26147.5|26129|26124|26157|26152|26129|26124|1018
1605161700000|2020-11-12 06:15:00|26128|26123|26115|26110|26133.5|26128.5|26112|26107|1460
1605162000000|2020-11-12 06:20:00|26114.5|26109.5|26083|26078|26131|26126|26080|26075|1469
1605162300000|2020-11-12 06:25:00|26084|26079|26103.5|26098.5|26109|26104|26081.5|26076.5|905
1605162600000|2020-11-12 06:30:00|26104|26099|26130.5|26125.5|26131.5|26126.5|26098|26093|1121
1605162900000|2020-11-12 06:35:00|26131|26126|26128|26123|26146|26141|26118.5|26113.5|855
1605163200000|2020-11-12 06:40:00|26127.5|26122.5|26138|26133|26138.5|26133.5|26126|26121|410
1605163500000|2020-11-12 06:45:00|26137.5|26132.5|26139.5|26134.5|26155.5|26150.5|26130.5|26125.5|1034
1605163800000|2020-11-12 06:50:00|26140|26135|26138|26133|26145|26140|26132.5|26127.5|367
1605164100000|2020-11-12 06:55:00|26137.5|26132.5|26158|26153|26161|26156|26136|26131|715
1605164400000|2020-11-12 07:00:00|26159|26154|26159|26154|26161.5|26156.5|26144.5|26139.5|734
1605164700000|2020-11-12 07:05:00|26159.5|26154.5|26161|26156|26171|26166|26154.5|26149.5|571
1605165000000|2020-11-12 07:10:00|26160.5|26155.5|26166.5|26161.5|26176|26171|26160|26155|468
1605165300000|2020-11-12 07:15:00|26167|26162|26160.5|26155.5|26178|26173|26154|26149|895
1605165600000|2020-11-12 07:20:00|26161|26156|26178.5|26173.5|26184|26179|26160.5|26155.5|506
1605165900000|2020-11-12 07:25:00|26179|26174|26174.5|26169.5|26184|26179|26169.5|26164.5|358
1605166200000|2020-11-12 07:30:00|26175|26170|26154|26149|26178.5|26173.5|26146.5|26141.5|1267
1605166500000|2020-11-12 07:35:00|26153.5|26148.5|26152.5|26147.5|26165.5|26160.5|26142|26137|539
1605166800000|2020-11-12 07:40:00|26151|26146|26165|26160|26171|26166|26142|26137|515
1605167100000|2020-11-12 07:45:00|26164.5|26159.5|26128|26123|26164.5|26159.5|26125.5|26120.5|926
1605167400000|2020-11-12 07:50:00|26127.5|26122.5|26147|26142|26152|26147|26127.5|26122.5|606
1605167700000|2020-11-12 07:55:00|26147.5|26142.5|26170|26165|26171|26166|26146|26141|945
1605168000000|2020-11-12 08:00:00|26171|26166|26193|26188|26201.5|26196.5|26170|26165|1639
1605168300000|2020-11-12 08:05:00|26192.5|26187.5|26179|26174|26211.5|26206.5|26176|26171|1363
1605168600000|2020-11-12 08:10:00|26178|26173|26179.5|26174.5|26194|26189|26170.5|26165.5|829
1605168900000|2020-11-12 08:15:00|26179|26174|26193|26188|26194|26189|26178.5|26173.5|1280
1605169200000|2020-11-12 08:20:00|26195.5|26190.5|26211|26206|26212|26207|26189.5|26184.5|967
1605169500000|2020-11-12 08:25:00|26211.5|26206.5|26228.5|26223.5|26239|26234|26206.5|26201.5|868
1605169800000|2020-11-12 08:30:00|26244.7|26214.7|26274.4|26244.4|26277.8|26247.8|26235.5|26205.5|0
1605170100000|2020-11-12 08:35:00|26274.7|26244.7|26259.6|26229.6|26292|26262|26254.6|26224.6|0
1605170400000|2020-11-12 08:40:00|26260.3|26230.3|26234.6|26204.6|26264.1|26234.1|26229.8|26199.8|0
1605170700000|2020-11-12 08:45:00|26234.2|26204.2|26245.9|26215.9|26247.2|26217.2|26218.2|26188.2|0
1605171000000|2020-11-12 08:50:00|26246.3|26216.3|26216.3|26186.3|26252.1|26222.1|26200.7|26170.7|0
1605171300000|2020-11-12 08:55:00|26217|26187|26211|26181|26231.2|26201.2|26205.2|26175.2|0
1605171600000|2020-11-12 09:00:00|26211.6|26181.6|26243.5|26213.5|26244.5|26214.5|26208.8|26178.8|0
1605171900000|2020-11-12 09:05:00|26243.8|26213.8|26252.5|26222.5|26255.4|26225.4|26232|26202|0
1605172200000|2020-11-12 09:10:00|26253.2|26223.2|26243.2|26213.2|26255.3|26225.3|26229.3|26199.3|0
1605172500000|2020-11-12 09:15:00|26235.5|26227.5|26243|26235|26255.5|26247.5|26229.5|26221.5|515
1605172800000|2020-11-12 09:20:00|26242|26234|26251|26243|26251|26243|26231.5|26223.5|329
1605173100000|2020-11-12 09:25:00|26252|26244|26252.5|26244.5|26265.5|26257.5|26250.5|26242.5|250
1605173400000|2020-11-12 09:30:00|26252|26244|26269.5|26261.5|26277.5|26269.5|26252|26244|312
1605173700000|2020-11-12 09:35:00|26268.5|26260.5|26284.5|26276.5|26292|26284|26267.5|26259.5|312
1605174000000|2020-11-12 09:40:00|26285|26277|26301.5|26293.5|26303|26295|26277|26269|250
1605174300000|2020-11-12 09:45:00|26302|26294|26321.5|26313.5|26324.5|26316.5|26295|26287|271
1605174600000|2020-11-12 09:50:00|26321|26313|26317|26309|26326|26318|26296|26288|323
1605174900000|2020-11-12 09:55:00|26316|26308|26315.5|26307.5|26329|26321|26305.5|26297.5|332
1605175200000|2020-11-12 10:00:00|26316|26308|26311|26303|26321|26313|26303.5|26295.5|242
1605175500000|2020-11-12 10:05:00|26308.5|26300.5|26312|26304|26318.5|26310.5|26304.5|26296.5|154
1605175800000|2020-11-12 10:10:00|26312.5|26304.5|26309|26301|26319.5|26311.5|26300|26292|152
1605176100000|2020-11-12 10:15:00|26309.5|26301.5|26322|26314|26327.5|26319.5|26307|26299|181
1605176400000|2020-11-12 10:20:00|26321.5|26313.5|26313.5|26305.5|26324.5|26316.5|26305.5|26297.5|142
1605176700000|2020-11-12 10:25:00|26314|26306|26318.5|26310.5|26318.5|26310.5|26300.5|26292.5|150
1605177000000|2020-11-12 10:30:00|26317.5|26309.5|26346.5|26338.5|26352|26344|26312|26304|377
1605177300000|2020-11-12 10:35:00|26347|26339|26356.5|26348.5|26363.5|26355.5|26345|26337|251
1605177600000|2020-11-12 10:40:00|26356|26348|26344.5|26336.5|26371.5|26363.5|26343.5|26335.5|263
1605177900000|2020-11-12 10:45:00|26345|26337|26335|26327|26348.5|26340.5|26333.5|26325.5|114
1605178200000|2020-11-12 10:50:00|26335.5|26327.5|26316|26308|26336.5|26328.5|26314|26306|175
1605178500000|2020-11-12 10:55:00|26317|26309|26316|26308|26324.5|26316.5|26312|26304|145
1605178800000|2020-11-12 11:00:00|26316.5|26308.5|26317.5|26309.5|26329.5|26321.5|26315|26307|83
1605179100000|2020-11-12 11:05:00|26318|26310|26312.5|26304.5|26326|26318|26311.5|26303.5|99
1605179400000|2020-11-12 11:10:00|26312|26304|26321.5|26313.5|26330|26322|26312|26304|114
1605179700000|2020-11-12 11:15:00|26321|26313|26324|26316|26336.5|26328.5|26320|26312|76
1605180000000|2020-11-12 11:20:00|26324.5|26316.5|26317.5|26309.5|26324.5|26316.5|26314.5|26306.5|68
1605180300000|2020-11-12 11:25:00|26316.5|26308.5|26304|26296|26317|26309|26302.5|26294.5|154
1605180600000|2020-11-12 11:30:00|26304.5|26296.5|26302.5|26294.5|26304.5|26296.5|26291.5|26283.5|281
1605180900000|2020-11-12 11:35:00|26303|26295|26296.5|26288.5|26305.5|26297.5|26291.5|26283.5|88
1605181200000|2020-11-12 11:40:00|26297|26289|26303.5|26295.5|26305|26297|26296.5|26288.5|49
1605181500000|2020-11-12 11:45:00|26301|26293|26317|26309|26318.5|26310.5|26299.5|26291.5|140
1605181800000|2020-11-12 11:50:00|26316.5|26308.5|26325.5|26317.5|26327.5|26319.5|26315.5|26307.5|179
1605182100000|2020-11-12 11:55:00|26325|26317|26287|26279|26325|26317|26283|26275|185
1605182400000|2020-11-12 12:00:00|26286.5|26278.5|26286.5|26278.5|26297.5|26289.5|26284|26276|157
1605182700000|2020-11-12 12:05:00|26287|26279|26262.5|26254.5|26289.5|26281.5|26251.5|26243.5|511
1605183000000|2020-11-12 12:10:00|26261.5|26253.5|26265|26257|26270|26262|26251.5|26243.5|168
1605183300000|2020-11-12 12:15:00|26266|26258|26267.5|26259.5|26269.5|26261.5|26260.5|26252.5|101
1605183600000|2020-11-12 12:20:00|26267|26259|26249|26241|26270|26262|26241|26233|224
1605183900000|2020-11-12 12:25:00|26249.5|26241.5|26259.5|26251.5|26262.5|26254.5|26245.5|26237.5|144
1605184200000|2020-11-12 12:30:00|26260|26252|26242.5|26234.5|26261|26253|26239.5|26231.5|143
1605184500000|2020-11-12 12:35:00|26242|26234|26254.5|26246.5|26259|26251|26241.5|26233.5|71
1605184800000|2020-11-12 12:40:00|26255|26247|26261.5|26253.5|26262|26254|26247.5|26239.5|69
1605185100000|2020-11-12 12:45:00|26262|26254|26254.5|26246.5|26263|26255|26253.5|26245.5|66
1605185400000|2020-11-12 12:50:00|26254|26246|26224|26216|26255|26247|26219|26211|301
1605185700000|2020-11-12 12:55:00|26223.5|26215.5|26214.5|26206.5|26226|26218|26211.5|26203.5|188
1605186000000|2020-11-12 13:00:00|26215|26207|26227.5|26219.5|26237|26229|26211.5|26203.5|172
1605186300000|2020-11-12 13:05:00|26227|26219|26230.5|26222.5|26232|26224|26219|26211|99
1605186600000|2020-11-12 13:10:00|26231|26223|26217|26209|26235|26227|26215|26207|130
1605186900000|2020-11-12 13:15:00|26217.5|26209.5|26224|26216|26230|26222|26217|26209|96
1605187200000|2020-11-12 13:20:00|26226.5|26218.5|26233.5|26225.5|26233.5|26225.5|26214|26206|100
1605187500000|2020-11-12 13:25:00|26234|26226|26247.5|26239.5|26248|26240|26232.5|26224.5|64
1605187800000|2020-11-12 13:30:00|26248.5|26240.5|26259.5|26251.5|26260.5|26252.5|26235.5|26227.5|249
1605188100000|2020-11-12 13:35:00|26262|26254|26247.5|26239.5|26262.5|26254.5|26243|26235|202
1605188400000|2020-11-12 13:40:00|26247|26239|26267.5|26259.5|26268|26260|26243|26235|163
1605188700000|2020-11-12 13:45:00|26266|26258|26251.5|26243.5|26271|26263|26251.5|26243.5|170
1605189000000|2020-11-12 13:50:00|26251|26243|26243.5|26235.5|26258|26250|26237.5|26229.5|124
1605189300000|2020-11-12 13:55:00|26244|26236|26255.5|26247.5|26264|26256|26239|26231|132
1605189600000|2020-11-12 14:00:00|26257|26249|26237|26229|26261.5|26253.5|26234.5|26226.5|87
1605189900000|2020-11-12 14:05:00|26237.5|26229.5|26229.5|26221.5|26238.5|26230.5|26222|26214|88
1605190200000|2020-11-12 14:10:00|26230|26222|26249.5|26241.5|26253.5|26245.5|26229|26221|89
1605190500000|2020-11-12 14:15:00|26250.5|26242.5|26248|26240|26252.5|26244.5|26236|26228|123
1605190800000|2020-11-12 14:20:00|26248.5|26240.5|26257.5|26249.5|26270|26262|26244.5|26236.5|149
1605191100000|2020-11-12 14:25:00|26258|26250|26258.5|26250.5|26264|26256|26256.5|26248.5|127
1605191400000|2020-11-12 14:30:00|26259|26251|26251|26243|26266.5|26258.5|26219.5|26211.5|760
1605191700000|2020-11-12 14:35:00|26250.5|26242.5|26263.5|26255.5|26274|26266|26246.5|26238.5|415
1605192000000|2020-11-12 14:40:00|26263|26255|26257.5|26249.5|26263.5|26255.5|26230.5|26222.5|515
1605192300000|2020-11-12 14:45:00|26259.5|26251.5|26228.5|26220.5|26261.5|26253.5|26227.5|26219.5|290
1605192600000|2020-11-12 14:50:00|26229|26221|26239|26231|26246.5|26238.5|26223.5|26215.5|204
1605192900000|2020-11-12 14:55:00|26238|26230|26238|26230|26248|26240|26225|26217|243
1605193200000|2020-11-12 15:00:00|26237.5|26229.5|26262.5|26254.5|26265|26257|26231.5|26223.5|261
1605193500000|2020-11-12 15:05:00|26262|26254|26272.5|26264.5|26273|26265|26252.5|26244.5|172
1605193800000|2020-11-12 15:10:00|26272|26264|26294.5|26286.5|26297|26289|26269|26261|249
1605194100000|2020-11-12 15:15:00|26295|26287|26302.5|26294.5|26304|26296|26286|26278|210
1605194400000|2020-11-12 15:20:00|26303|26295|26282|26274|26306|26298|26279|26271|232
1605194700000|2020-11-12 15:25:00|26281.5|26273.5|26282.5|26274.5|26289.5|26281.5|26274.5|26266.5|127
1605195000000|2020-11-12 15:30:00|26282|26274|26293.5|26285.5|26303.5|26295.5|26280|26272|123
1605195300000|2020-11-12 15:35:00|26293|26285|26297.5|26289.5|26299.5|26291.5|26286|26278|132
1605195600000|2020-11-12 15:40:00|26297|26289|26310|26302|26310|26302|26289|26281|183
1605195900000|2020-11-12 15:45:00|26309|26301|26297.5|26289.5|26310.5|26302.5|26287.5|26279.5|152
1605196200000|2020-11-12 15:50:00|26297|26289|26295.5|26287.5|26304.5|26296.5|26290.5|26282.5|71
1605196500000|2020-11-12 15:55:00|26295|26287|26291|26283|26298.5|26290.5|26290|26282|68
1605196800000|2020-11-12 16:00:00|26290.5|26282.5|26282.5|26274.5|26297.5|26289.5|26276.5|26268.5|137
1605197100000|2020-11-12 16:05:00|26282|26274|26276.5|26268.5|26291.5|26283.5|26274.5|26266.5|103
1605197400000|2020-11-12 16:10:00|26277|26269|26266.5|26258.5|26282.5|26274.5|26266.5|26258.5|124
1605197700000|2020-11-12 16:15:00|26267|26259|26266.5|26258.5|26270.5|26262.5|26262|26254|84
1605198000000|2020-11-12 16:20:00|26267|26259|26277.5|26269.5|26280|26272|26264|26256|187
1605198300000|2020-11-12 16:25:00|26278.5|26270.5|26302|26294|26304.5|26296.5|26274|26266|191
1605198600000|2020-11-12 16:30:00|26301.5|26293.5|26285.5|26277.5|26306.5|26298.5|26280.5|26272.5|133
1605198900000|2020-11-12 16:35:00|26287|26279|26265.5|26257.5|26288.5|26280.5|26265.5|26257.5|120
1605199200000|2020-11-12 16:40:00|26265|26257|26248.5|26240.5|26265|26257|26247.5|26239.5|163
1605199500000|2020-11-12 16:45:00|26247|26239|26254|26246|26264|26256|26246|26238|107
1605199800000|2020-11-12 16:50:00|26253.5|26245.5|26269.5|26261.5|26276|26268|26253.5|26245.5|90
1605200100000|2020-11-12 16:55:00|26270|26262|26251.5|26243.5|26272.5|26264.5|26249|26241|73
1605200400000|2020-11-12 17:00:00|26252.5|26244.5|26260.5|26252.5|26268.5|26260.5|26252|26244|60
1605200700000|2020-11-12 17:05:00|26260|26252|26255.5|26247.5|26268.5|26260.5|26255.5|26247.5|46
1605201000000|2020-11-12 17:10:00|26255|26247|26263|26255|26268.5|26260.5|26253.5|26245.5|51
1605201300000|2020-11-12 17:15:00|26262.5|26254.5|26265|26257|26266.5|26258.5|26260.5|26252.5|8
1605201600000|2020-11-12 17:20:00|26265.5|26257.5|26262.5|26254.5|26268.5|26260.5|26261.5|26253.5|22
1605201900000|2020-11-12 17:25:00|26262|26254|26252|26244|26266|26258|26245.5|26237.5|101
1605202200000|2020-11-12 17:30:00|26250.5|26242.5|26257.5|26249.5|26265|26257|26249.5|26241.5|61
1605202500000|2020-11-12 17:35:00|26258|26250|26265.5|26257.5|26280.5|26272.5|26258|26250|116
1605202800000|2020-11-12 17:40:00|26265|26257|26241|26233|26267.5|26259.5|26240|26232|85
1605203100000|2020-11-12 17:45:00|26241.5|26233.5|26199|26191|26243|26235|26196|26188|262
1605203400000|2020-11-12 17:50:00|26199.5|26191.5|26201.5|26193.5|26203.5|26195.5|26177.5|26169.5|239
1605203700000|2020-11-12 17:55:00|26203|26195|26206|26198|26208|26200|26200|26192|71
1605204000000|2020-11-12 18:00:00|26205.5|26197.5|26198.5|26190.5|26208|26200|26189.5|26181.5|91
1605204300000|2020-11-12 18:05:00|26198|26190|26185|26177|26200|26192|26179.5|26171.5|72
1605204600000|2020-11-12 18:10:00|26185.5|26177.5|26172|26164|26185.5|26177.5|26152|26144|278
1605204900000|2020-11-12 18:15:00|26171|26163|26152|26144|26171.5|26163.5|26140.5|26132.5|113
1605205200000|2020-11-12 18:20:00|26151.5|26143.5|26131|26123|26163.5|26155.5|26131|26123|222
1605205500000|2020-11-12 18:25:00|26130.5|26122.5|26130.5|26122.5|26145|26137|26121.5|26113.5|124
1605205800000|2020-11-12 18:30:00|26131|26123|26159.5|26151.5|26164|26156|26121|26113|166
1605206100000|2020-11-12 18:35:00|26159|26151|26168.5|26160.5|26175.5|26167.5|26151.5|26143.5|47
1605206400000|2020-11-12 18:40:00|26168|26160|26168.5|26160.5|26184.5|26176.5|26164.5|26156.5|107
1605206700000|2020-11-12 18:45:00|26169.5|26161.5|26174.5|26166.5|26181.5|26173.5|26159|26151|131
1605207000000|2020-11-12 18:50:00|26174|26166|26179.5|26171.5|26183.5|26175.5|26162.5|26154.5|185
1605207300000|2020-11-12 18:55:00|26181.5|26173.5|26207.2|26177.2|26207.3|26185.5|26180.5|26172.5|70
1605207600000|2020-11-12 19:00:00|26207.3|26177.3|26232.2|26202.2|26246|26216|26207.3|26177.3|0
1605207900000|2020-11-12 19:05:00|26232.4|26202.4|26197.3|26167.3|26234.7|26204.7|26189.7|26159.7|0
1605208200000|2020-11-12 19:10:00|26197.1|26167.1|26147.6|26117.6|26199.9|26169.9|26146.6|26116.6|0
1605208500000|2020-11-12 19:15:00|26146.8|26116.8|26136.2|26106.2|26148.6|26118.6|26125.3|26095.3|0
1605208800000|2020-11-12 19:20:00|26136.4|26106.4|26121.3|26091.3|26140.8|26110.8|26110.3|26080.3|0
1605209100000|2020-11-12 19:25:00|26121|26091|26116.9|26086.9|26149.8|26119.8|26115.2|26085.2|0
1605209400000|2020-11-12 19:30:00|26116.6|26086.6|26146.8|26116.8|26154.3|26124.3|26104|26074|0
1605209700000|2020-11-12 19:35:00|26146.6|26116.6|26139.3|26109.3|26152.6|26122.6|26133.9|26103.9|0
1605210000000|2020-11-12 19:40:00|26142.6|26112.6|26107.3|26077.3|26142.9|26112.9|26103.1|26073.1|0
1605210300000|2020-11-12 19:45:00|26107|26077|26100.9|26070.9|26112.8|26082.8|26091.2|26061.2|0
1605210600000|2020-11-12 19:50:00|26101.2|26071.2|26092.2|26062.2|26111.4|26081.4|26086.8|26056.8|0
1605210900000|2020-11-12 19:55:00|26091.4|26061.4|26087.3|26057.3|26112.3|26082.3|26083.4|26053.4|0
1605211200000|2020-11-12 20:00:00|26087.5|26057.5|26075.8|26045.8|26100.7|26070.7|26075.3|26045.3|0
1605211500000|2020-11-12 20:05:00|26075.5|26045.5|26078.8|26048.8|26086.1|26056.1|26063.6|26033.6|0
1605211800000|2020-11-12 20:10:00|26079|26049|26098.1|26068.1|26103.8|26073.8|26074.8|26044.8|0
1605212100000|2020-11-12 20:15:00|26097.9|26067.9|26103.1|26073.1|26132|26102|26087.5|26057.5|0
1605212400000|2020-11-12 20:20:00|26103.3|26073.3|26090.5|26060.5|26104.1|26074.1|26079.7|26049.7|0
1605212700000|2020-11-12 20:25:00|26090|26060|26056.6|26026.6|26092.5|26062.5|26052.3|26022.3|0
1605213000000|2020-11-12 20:30:00|26056.3|26026.3|26050.5|26020.5|26059.2|26029.2|26040.4|26010.4|0
1605213300000|2020-11-12 20:35:00|26050|26020|26057.1|26027.1|26059|26029|26035.1|26005.1|0
1605213600000|2020-11-12 20:40:00|26057.3|26027.3|26048.8|26018.8|26064.7|26034.7|26042.2|26012.2|0
1605213900000|2020-11-12 20:45:00|26049.1|26019.1|26059.3|26029.3|26061.9|26031.9|26040.8|26010.8|0
1605214200000|2020-11-12 20:50:00|26060.3|26030.3|26083.1|26053.1|26084|26054|26059|26029|0
1605214500000|2020-11-12 20:55:00|26083.3|26053.3|26106.6|26076.6|26122.6|26092.6|26079|26049|0
1605214800000|2020-11-12 21:00:00|26105.3|26075.3|26138.9|26108.9|26145.8|26115.8|26105.3|26075.3|0
1605215100000|2020-11-12 21:05:00|26142.8|26112.8|26147.8|26117.8|26156.9|26126.9|26136.8|26106.8|0
1605215400000|2020-11-12 21:10:00|26150.4|26120.4|26148.2|26118.2|26169.7|26139.7|26142.9|26112.9|0
1605215700000|2020-11-12 21:15:00|26148.4|26118.4|26144.2|26114.2|26148.9|26118.9|26142.2|26112.2|0
1605216000000|2020-11-12 21:20:00|26143.7|26113.7|26144.9|26114.9|26145.8|26115.8|26142.2|26112.2|0
1605216300000|2020-11-12 21:25:00|26144.7|26114.7|26159|26129|26159|26129|26144.1|26114.1|0
1605216600000|2020-11-12 21:30:00|26158.9|26128.9|26182.1|26152.1|26200.2|26170.2|26153.7|26123.7|0
1605216900000|2020-11-12 21:35:00|26180.9|26150.9|26170.3|26140.3|26192.5|26162.5|26167.7|26137.7|0
1605217200000|2020-11-12 21:40:00|26169|26139|26156.1|26126.1|26181.9|26151.9|26153.5|26123.5|0
1605217500000|2020-11-12 21:45:00|26154.8|26124.8|26161.3|26131.3|26162.6|26132.6|26151|26121|0
1605217800000|2020-11-12 21:50:00|26162.6|26132.6|26164.9|26134.9|26167.7|26137.7|26161.3|26131.3|0
1605218100000|2020-11-12 21:55:00|26163.6|26133.6|26159|26129|26166.2|26136.2|26154.5|26124.5|0
1605218400000|2020-11-12 22:00:00|26158.9|26128.9|26156.2|26126.2|26159.6|26129.6|26156|26126|0
1605218700000|2020-11-12 22:05:00|26156.8|26126.8|26157.5|26127.5|26157.7|26127.7|26155.7|26125.7|0
1605219000000|2020-11-12 22:10:00|26157.3|26127.3|26157.6|26127.6|26157.7|26127.7|26157.1|26127.1|0
1605219300000|2020-11-12 22:15:00|26158|26128|26154.3|26124.3|26158.2|26128.2|26154.3|26124.3|0
1605219600000|2020-11-12 22:20:00|26154.9|26124.9|26154.1|26124.1|26154.9|26124.9|26153.8|26123.8|0
1605219900000|2020-11-12 22:25:00|26154|26124|26153|26123|26154|26124|26153|26123|0
1605220200000|2020-11-12 22:30:00|26153.4|26123.4|26153.8|26123.8|26154|26124|26152.5|26122.5|0
1605220500000|2020-11-12 22:35:00|26154.3|26124.3|26151.7|26121.7|26154.8|26124.8|26151.5|26121.5|0
1605220800000|2020-11-12 22:40:00|26152.4|26122.4|26152.8|26122.8|26153|26123|26150.8|26120.8|0
1605221100000|2020-11-12 22:45:00|26153|26123|26153|26123|26153|26123|26152.8|26122.8|0
1605221400000|2020-11-12 22:50:00|26153.3|26123.3|26153.2|26123.2|26153.3|26123.3|26153.2|26123.2|0
1605221700000|2020-11-12 22:55:00|26155.3|26125.3|26151|26121|26157.9|26127.9|26151|26121|0
1605222000000|2020-11-12 23:00:00|26146.5|26116.5|26146.5|26116.5|26151.4|26121.4|26134.6|26104.6|0
1605222300000|2020-11-12 23:05:00|26147.1|26117.1|26147.6|26117.6|26154.2|26124.2|26146.5|26116.5|0
1605222600000|2020-11-12 23:10:00|26148.2|26118.2|26129.7|26099.7|26148.9|26118.9|26127.8|26097.8|0
1605222900000|2020-11-12 23:15:00|26130.4|26100.4|26130.3|26100.3|26132.8|26102.8|26119.4|26089.4|0
1605223200000|2020-11-12 23:20:00|26131.6|26101.6|26132.6|26102.6|26136.1|26106.1|26130|26100|0
1605223500000|2020-11-12 23:25:00|26133.2|26103.2|26144.1|26114.1|26148|26118|26133.2|26103.2|0
1605223800000|2020-11-12 23:30:00|26146.7|26116.7|26150.8|26120.8|26152.1|26122.1|26142.8|26112.8|0
1605224100000|2020-11-12 23:35:00|26151.4|26121.4|26134.1|26104.1|26154.9|26124.9|26131.6|26101.6|0
1605224400000|2020-11-12 23:40:00|26135.4|26105.4|26146|26116|26146.9|26116.9|26134.1|26104.1|0
1605224700000|2020-11-12 23:45:00|26145.4|26115.4|26145.3|26115.3|26153|26123|26144|26114|0
1605225000000|2020-11-12 23:50:00|26146.6|26116.6|26138.2|26108.2|26146.6|26116.6|26132.4|26102.4|0
1605225300000|2020-11-12 23:55:00|26142|26112|26129.8|26099.8|26143.3|26113.3|26124.6|26094.6|0
1605225600000|2020-11-13 00:00:00|26131.7|26101.7|26135|26105|26140.8|26110.8|26125|26095|0
1605225900000|2020-11-13 00:05:00|26135.7|26105.7|26144.1|26114.1|26146.7|26116.7|26132.4|26102.4|0
1605226200000|2020-11-13 00:10:00|26144.7|26114.7|26150.3|26120.3|26150.6|26120.6|26141.5|26111.5|0
1605226500000|2020-11-13 00:15:00|26150.9|26120.9|26132.7|26102.7|26151.6|26121.6|26132.1|26102.1|0
1605226800000|2020-11-13 00:20:00|26134.6|26104.6|26157.4|26127.4|26161.5|26131.5|26134.6|26104.6|0
1605227100000|2020-11-13 00:25:00|26157.7|26127.7|26152.3|26122.3|26157.7|26127.7|26151.6|26121.6|0
1605227400000|2020-11-13 00:30:00|26151.7|26121.7|26144|26114|26152.9|26122.9|26144|26114|0
1605227700000|2020-11-13 00:35:00|26142.1|26112.1|26119.5|26089.5|26142.1|26112.1|26113.1|26083.1|0
1605228000000|2020-11-13 00:40:00|26118.9|26088.9|26106.4|26076.4|26123.7|26093.7|26106.4|26076.4|0
1605228300000|2020-11-13 00:45:00|26107.1|26077.1|26108.1|26078.1|26112.2|26082.2|26092.3|26062.3|0
1605228600000|2020-11-13 00:50:00|26107.7|26077.7|26106.6|26076.6|26114|26084|26102.3|26072.3|0
1605228900000|2020-11-13 00:55:00|26108.5|26078.5|26101.4|26071.4|26124.8|26094.8|26101.4|26071.4|0
1605229200000|2020-11-13 01:00:00|26101.1|26071.1|26120.7|26090.7|26125.8|26095.8|26100.8|26070.8|0
1605229500000|2020-11-13 01:05:00|26120|26090|26109.5|26079.5|26129.1|26099.1|26104.4|26074.4|0
1605229800000|2020-11-13 01:10:00|26110.1|26080.1|26130.4|26100.4|26130.4|26100.4|26099.4|26069.4|0
1605230100000|2020-11-13 01:15:00|26133|26128|26108.5|26103.5|26133|26128|26087.5|26082.5|2350
1605230400000|2020-11-13 01:20:00|26109.5|26104.5|26059.5|26054.5|26114|26109|26046.5|26041.5|2244
1605230700000|2020-11-13 01:25:00|26060|26055|26065|26060|26078.5|26073.5|26053|26048|1063
1605231000000|2020-11-13 01:30:00|26065.5|26060.5|25964|25959|26072.5|26067.5|25956.5|25951.5|6055
1605231300000|2020-11-13 01:35:00|25963|25958|25941|25936|25982|25977|25927|25922|3581
1605231600000|2020-11-13 01:40:00|25937.5|25932.5|25968|25963|25989.5|25984.5|25934|25929|2719
1605231900000|2020-11-13 01:45:00|25967|25962|25991|25986|26014.5|26009.5|25961|25956|2934
1605232200000|2020-11-13 01:50:00|25992|25987|25977|25972|26009.5|26004.5|25965.5|25960.5|2070
1605232500000|2020-11-13 01:55:00|25974|25969|25994|25989|25998|25993|25950.5|25945.5|2294
1605232800000|2020-11-13 02:00:00|25993.5|25988.5|25965|25960|26007|26002|25963.5|25958.5|2296
1605233100000|2020-11-13 02:05:00|25964|25959|25969.5|25964.5|25984|25979|25951.5|25946.5|1632
1605233400000|2020-11-13 02:10:00|25967.5|25962.5|25979|25974|25983.5|25978.5|25948|25943|1759
1605233700000|2020-11-13 02:15:00|25981|25976|26029.5|26024.5|26042|26037|25975|25970|2781
1605234000000|2020-11-13 02:20:00|26030|26025|25999.5|25994.5|26034|26029|25988|25983|1755
1605234300000|2020-11-13 02:25:00|25998.5|25993.5|25998|25993|26006.5|26001.5|25971|25966|1572
1605234600000|2020-11-13 02:30:00|25997.5|25992.5|26015|26010|26019.5|26014.5|25970.5|25965.5|1691
1605234900000|2020-11-13 02:35:00|26014.5|26009.5|26051|26046|26058.5|26053.5|26006.5|26001.5|2017
1605235200000|2020-11-13 02:40:00|26051.5|26046.5|26088|26083|26096|26091|26050|26045|3029
1605235500000|2020-11-13 02:45:00|26088.5|26083.5|26077|26072|26111|26106|26068|26063|1984
1605235800000|2020-11-13 02:50:00|26078|26073|26093.5|26088.5|26095.5|26090.5|26065|26060|1140
1605236100000|2020-11-13 02:55:00|26094.5|26089.5|26088|26083|26125|26120|26080.5|26075.5|1990
1605236400000|2020-11-13 03:00:00|26087.5|26082.5|26127|26122|26139|26134|26086.5|26081.5|1642
1605236700000|2020-11-13 03:05:00|26127.5|26122.5|26125|26120|26147|26142|26119.5|26114.5|1562
1605237000000|2020-11-13 03:10:00|26126|26121|26110.5|26105.5|26134|26129|26108|26103|1304
1605237300000|2020-11-13 03:15:00|26111|26106|26070.5|26065.5|26116|26111|26066.5|26061.5|1734
1605237600000|2020-11-13 03:20:00|26071|26066|26083|26078|26084.5|26079.5|26065.5|26060.5|953
1605237900000|2020-11-13 03:25:00|26082.5|26077.5|26080|26075|26088|26083|26062.5|26057.5|839
1605238200000|2020-11-13 03:30:00|26080.5|26075.5|26069|26064|26082.5|26077.5|26064|26059|679
1605238500000|2020-11-13 03:35:00|26068.5|26063.5|26067.5|26062.5|26080|26075|26065|26060|451
1605238800000|2020-11-13 03:40:00|26068|26063|26052.5|26047.5|26075|26070|26049.5|26044.5|844
1605239100000|2020-11-13 03:45:00|26053|26048|26065.5|26060.5|26068|26063|26050.5|26045.5|425
1605239400000|2020-11-13 03:50:00|26066|26061|26052|26047|26068|26063|26048|26043|546
1605239700000|2020-11-13 03:55:00|26052.5|26047.5|26034|26029|26055.5|26050.5|26028.5|26023.5|922
1605240000000|2020-11-13 04:00:00|26071.4|26041.4|26079.5|26049.5|26084.3|26054.3|26071.4|26041.4|1
1605240300000|2020-11-13 04:05:00|26077.5|26047.5|26070.5|26040.5|26079.5|26049.5|26069.2|26039.2|0
1605240600000|2020-11-13 04:10:00|26070.8|26040.8|26065.3|26035.3|26073.1|26043.1|26065.3|26035.3|0
1605240900000|2020-11-13 04:15:00|26065.6|26035.6|26071.2|26041.2|26071.9|26041.9|26065.3|26035.3|0
1605241200000|2020-11-13 04:20:00|26070.9|26040.9|26065.3|26035.3|26071.9|26041.9|26064.2|26034.2|0
1605241500000|2020-11-13 04:25:00|26065.7|26035.7|26071.2|26041.2|26071.5|26041.5|26065.1|26035.1|0
1605241800000|2020-11-13 04:30:00|26070.8|26040.8|26091|26061|26097.9|26067.9|26070.2|26040.2|0
1605242100000|2020-11-13 04:35:00|26091.7|26061.7|26114.8|26084.8|26127.5|26097.5|26090.7|26060.7|0
1605242400000|2020-11-13 04:40:00|26115.5|26085.5|26113.8|26083.8|26115.5|26085.5|26106.1|26076.1|0
1605242700000|2020-11-13 04:45:00|26114.1|26084.1|26117.7|26087.7|26119.7|26089.7|26112.6|26082.6|0
1605243000000|2020-11-13 04:50:00|26118.1|26088.1|26133.1|26103.1|26137.6|26107.6|26112.3|26082.3|0
1605243300000|2020-11-13 04:55:00|26132.4|26102.4|26080.4|26050.4|26137.6|26107.6|26080.4|26050.4|0
1605243600000|2020-11-13 05:00:00|26077.3|26047.3|26087.5|26082.5|26100|26095|26053|26047.3|1552
1605243900000|2020-11-13 05:05:00|26086|26081|26086|26081|26100.5|26095.5|26080.5|26075.5|646
1605244200000|2020-11-13 05:10:00|26085.5|26080.5|26073|26068|26087|26082|26067|26062|698
1605244500000|2020-11-13 05:15:00|26073.5|26068.5|26082|26077|26101.5|26096.5|26068.5|26063.5|951
1605244800000|2020-11-13 05:20:00|26082.5|26077.5|26048|26043|26090|26085|26045|26040|967
1605245100000|2020-11-13 05:25:00|26047.5|26042.5|26052|26047|26057|26052|26041|26036|766
1605245400000|2020-11-13 05:30:00|26051.5|26046.5|26040|26035|26052|26047|26029.5|26024.5|740
1605245700000|2020-11-13 05:35:00|26040.5|26035.5|26027.5|26022.5|26042|26037|26015.5|26010.5|919
1605246000000|2020-11-13 05:40:00|26027|26022|26061|26056|26068.5|26063.5|26025.5|26020.5|872
1605246300000|2020-11-13 05:45:00|26060.5|26055.5|26065|26060|26075.5|26070.5|26057.5|26052.5|534
1605246600000|2020-11-13 05:50:00|26065.5|26060.5|26069|26064|26074|26069|26056.5|26051.5|513
1605246900000|2020-11-13 05:55:00|26069.5|26064.5|26051|26046|26069.5|26064.5|26048.5|26043.5|604
1605247200000|2020-11-13 06:00:00|26051.5|26046.5|26089|26084|26095|26090|26036.5|26031.5|1317
1605247500000|2020-11-13 06:05:00|26090|26085|26078|26073|26097.5|26092.5|26071|26066|726
1605247800000|2020-11-13 06:10:00|26077.5|26072.5|26055.5|26050.5|26084|26079|26042.5|26037.5|752
1605248100000|2020-11-13 06:15:00|26055|26050|26040|26035|26056|26051|26033.5|26028.5|573
1605248400000|2020-11-13 06:20:00|26040.5|26035.5|26088.5|26083.5|26090|26085|26040.5|26035.5|1235
1605248700000|2020-11-13 06:25:00|26089|26084|26108|26103|26109|26104|26077.5|26072.5|931
1605249000000|2020-11-13 06:30:00|26108.5|26103.5|26110|26105|26118|26113|26093.5|26088.5|804
1605249300000|2020-11-13 06:35:00|26110.5|26105.5|26122.5|26117.5|26128|26123|26103|26098|763
1605249600000|2020-11-13 06:40:00|26123|26118|26131|26126|26135.5|26130.5|26119|26114|802
1605249900000|2020-11-13 06:45:00|26130.5|26125.5|26103|26098|26136.5|26131.5|26100.5|26095.5|1040
1605250200000|2020-11-13 06:50:00|26102.5|26097.5|26103.5|26098.5|26109.5|26104.5|26097|26092|608
1605250500000|2020-11-13 06:55:00|26104|26099|26091|26086|26109.5|26104.5|26089|26084|461
1605250800000|2020-11-13 07:00:00|26090.5|26085.5|26093|26088|26102|26097|26076|26071|832
1605251100000|2020-11-13 07:05:00|26092.5|26087.5|26066|26061|26092.5|26087.5|26061|26056|798
1605251400000|2020-11-13 07:10:00|26065.5|26060.5|26066.5|26061.5|26075.5|26070.5|26062.5|26057.5|502
1605251700000|2020-11-13 07:15:00|26066|26061|26063|26058|26073.5|26068.5|26056.5|26051.5|562
1605252000000|2020-11-13 07:20:00|26062.5|26057.5|26093|26088|26097|26092|26062.5|26057.5|958
1605252300000|2020-11-13 07:25:00|26092.5|26087.5|26071.5|26066.5|26095|26090|26071|26066|475
1605252600000|2020-11-13 07:30:00|26071|26066|26080|26075|26096.5|26091.5|26057|26052|877
1605252900000|2020-11-13 07:35:00|26079.5|26074.5|26082|26077|26086.5|26081.5|26065.5|26060.5|684
1605253200000|2020-11-13 07:40:00|26081.5|26076.5|26110.5|26105.5|26115.5|26110.5|26064.5|26059.5|1299
1605253500000|2020-11-13 07:45:00|26108.5|26103.5|26106.5|26101.5|26112|26107|26098.5|26093.5|676
1605253800000|2020-11-13 07:50:00|26107|26102|26108|26103|26126|26121|26106.5|26101.5|1105
1605254100000|2020-11-13 07:55:00|26109|26104|26163.5|26158.5|26170.5|26165.5|26104|26099|2123
1605254400000|2020-11-13 08:00:00|26164|26159|26164|26159|26196.5|26191.5|26146.5|26141.5|1816
1605254700000|2020-11-13 08:05:00|26164.5|26159.5|26141|26136|26167.5|26162.5|26129.5|26124.5|1301
1605255000000|2020-11-13 08:10:00|26142|26137|26184|26179|26189|26184|26133.5|26128.5|1338
1605255300000|2020-11-13 08:15:00|26183|26178|26167|26162|26193.5|26188.5|26165.5|26160.5|758
1605255600000|2020-11-13 08:20:00|26168|26163|26173|26168|26181.5|26176.5|26160|26155|552
1605255900000|2020-11-13 08:25:00|26171|26166|26189|26184|26202|26197|26162.5|26157.5|1021
1605256200000|2020-11-13 08:30:00|26208.3|26178.3|26214|26184|26220.4|26190.4|26185.9|26155.9|0
1605256500000|2020-11-13 08:35:00|26213.7|26183.7|26223.8|26193.8|26223.8|26193.8|26199.5|26169.5|0
1605256800000|2020-11-13 08:40:00|26224.1|26194.1|26190.6|26160.6|26228.6|26198.6|26190.6|26160.6|0
1605257100000|2020-11-13 08:45:00|26192.5|26162.5|26194.3|26164.3|26199.3|26169.3|26179.9|26149.9|0
1605257400000|2020-11-13 08:50:00|26193.6|26163.6|26174.2|26144.2|26194.9|26164.9|26169.1|26139.1|0
1605257700000|2020-11-13 08:55:00|26174.5|26144.5|26192.9|26162.9|26193.2|26163.2|26172.3|26142.3|0
1605258000000|2020-11-13 09:00:00|26192.5|26162.5|26205.2|26175.2|26208.1|26178.1|26187.9|26157.9|0
1605258300000|2020-11-13 09:05:00|26204.6|26174.6|26207.6|26177.6|26212|26182|26199.9|26169.9|0
1605258600000|2020-11-13 09:10:00|26211.4|26181.4|26197.3|26167.3|26212|26182|26196.7|26166.7|0
1605258900000|2020-11-13 09:15:00|26189.5|26181.5|26200|26192|26201|26193|26174|26166|315
1605259200000|2020-11-13 09:20:00|26200.5|26192.5|26229|26221|26234.5|26226.5|26199.5|26191.5|308
1605259500000|2020-11-13 09:25:00|26228.5|26220.5|26228.5|26220.5|26239|26231|26222|26214|214
1605259800000|2020-11-13 09:30:00|26228|26220|26256|26248|26256|26248|26224|26216|353
1605260100000|2020-11-13 09:35:00|26255.5|26247.5|26246|26238|26258|26250|26244.5|26236.5|177
1605260400000|2020-11-13 09:40:00|26245.5|26237.5|26247.5|26239.5|26250.5|26242.5|26239|26231|144
1605260700000|2020-11-13 09:45:00|26247|26239|26246|26238|26257.5|26249.5|26243|26235|134
1605261000000|2020-11-13 09:50:00|26246.5|26238.5|26256.5|26248.5|26261|26253|26244.5|26236.5|124
1605261300000|2020-11-13 09:55:00|26257|26249|26255.5|26247.5|26262|26254|26253|26245|123
1605261600000|2020-11-13 10:00:00|26256|26248|26262|26254|26271|26263|26252.5|26244.5|207
1605261900000|2020-11-13 10:05:00|26261.5|26253.5|26253.5|26245.5|26266.5|26258.5|26253.5|26245.5|123
1605262200000|2020-11-13 10:10:00|26253|26245|26258.5|26250.5|26262.5|26254.5|26251|26243|98
1605262500000|2020-11-13 10:15:00|26259|26251|26276.5|26268.5|26285|26277|26257.5|26249.5|226
1605262800000|2020-11-13 10:20:00|26276|26268|26274.5|26266.5|26280.5|26272.5|26267.5|26259.5|156
1605263100000|2020-11-13 10:25:00|26274|26266|26282.5|26274.5|26291|26283|26271.5|26263.5|267
1605263400000|2020-11-13 10:30:00|26281|26273|26267.5|26259.5|26283|26275|26261|26253|376
1605263700000|2020-11-13 10:35:00|26268|26260|26268.5|26260.5|26273.5|26265.5|26260|26252|112
1605264000000|2020-11-13 10:40:00|26270.5|26262.5|26271.5|26263.5|26274.5|26266.5|26267|26259|86
1605264300000|2020-11-13 10:45:00|26272|26264|26271.5|26263.5|26276|26268|26264.5|26256.5|65
1605264600000|2020-11-13 10:50:00|26272|26264|26277|26269|26283.5|26275.5|26269.5|26261.5|86
1605264900000|2020-11-13 10:55:00|26276.5|26268.5|26260|26252|26279.5|26271.5|26255|26247|98
1605265200000|2020-11-13 11:00:00|26260.5|26252.5|26240|26232|26266.5|26258.5|26237.5|26229.5|168
1605265500000|2020-11-13 11:05:00|26240.5|26232.5|26244.5|26236.5|26249.5|26241.5|26235.5|26227.5|93
1605265800000|2020-11-13 11:10:00|26244|26236|26242.5|26234.5|26252|26244|26235.5|26227.5|94
1605266100000|2020-11-13 11:15:00|26242|26234|26230.5|26222.5|26244|26236|26225|26217|143
1605266400000|2020-11-13 11:20:00|26229.5|26221.5|26222|26214|26238|26230|26221.5|26213.5|114
1605266700000|2020-11-13 11:25:00|26221.5|26213.5|26222|26214|26232.5|26224.5|26221|26213|75
1605267000000|2020-11-13 11:30:00|26221|26213|26227|26219|26233.5|26225.5|26219.5|26211.5|85
1605267300000|2020-11-13 11:35:00|26227.5|26219.5|26225|26217|26239.5|26231.5|26223.5|26215.5|110
1605267600000|2020-11-13 11:40:00|26224.5|26216.5|26228.5|26220.5|26239.5|26231.5|26224|26216|86
1605267900000|2020-11-13 11:45:00|26228|26220|26224.5|26216.5|26234|26226|26220|26212|104
1605268200000|2020-11-13 11:50:00|26224|26216|26229|26221|26232|26224|26218|26210|64
1605268500000|2020-11-13 11:55:00|26228.5|26220.5|26237|26229|26239|26231|26223.5|26215.5|110
1605268800000|2020-11-13 12:00:00|26236|26228|26219.5|26211.5|26236.5|26228.5|26219|26211|108
1605269100000|2020-11-13 12:05:00|26219|26211|26213|26205|26223|26215|26213|26205|111
1605269400000|2020-11-13 12:10:00|26211.5|26203.5|26215|26207|26217|26209|26206.5|26198.5|144
1605269700000|2020-11-13 12:15:00|26214|26206|26218|26210|26220|26212|26210.5|26202.5|68
1605270000000|2020-11-13 12:20:00|26218.5|26210.5|26215.5|26207.5|26219.5|26211.5|26211|26203|57
1605270300000|2020-11-13 12:25:00|26215|26207|26217|26209|26217.5|26209.5|26210|26202|67
1605270600000|2020-11-13 12:30:00|26217.5|26209.5|26222|26214|26224|26216|26215.5|26207.5|81
1605270900000|2020-11-13 12:35:00|26222.5|26214.5|26223.5|26215.5|26227|26219|26220|26212|67
1605271200000|2020-11-13 12:40:00|26224|26216|26220|26212|26228|26220|26220|26212|25
1605271500000|2020-11-13 12:45:00|26219.5|26211.5|26214|26206|26220.5|26212.5|26212.5|26204.5|63
1605271800000|2020-11-13 12:50:00|26213.5|26205.5|26218|26210|26227.5|26219.5|26213.5|26205.5|65
1605272100000|2020-11-13 12:55:00|26217.5|26209.5|26213|26205|26220|26212|26210.5|26202.5|52
1605272400000|2020-11-13 13:00:00|26212.5|26204.5|26222.5|26214.5|26224.5|26216.5|26210|26202|90
1605272700000|2020-11-13 13:05:00|26222|26214|26214|26206|26223.5|26215.5|26214|26206|78
1605273000000|2020-11-13 13:10:00|26214.5|26206.5|26209|26201|26214.5|26206.5|26198.5|26190.5|166
1605273300000|2020-11-13 13:15:00|26208.5|26200.5|26207.5|26199.5|26211.5|26203.5|26204.5|26196.5|42
1605273600000|2020-11-13 13:20:00|26208|26200|26210.5|26202.5|26212|26204|26202|26194|49
1605273900000|2020-11-13 13:25:00|26210|26202|26213.5|26205.5|26217.5|26209.5|26210|26202|71
1605274200000|2020-11-13 13:30:00|26213|26205|26216.5|26208.5|26223|26215|26212|26204|54
1605274500000|2020-11-13 13:35:00|26216|26208|26212.5|26204.5|26216|26208|26204|26196|46
1605274800000|2020-11-13 13:40:00|26213|26205|26191.5|26183.5|26213.5|26205.5|26190.5|26182.5|309
1605275100000|2020-11-13 13:45:00|26191|26183|26194.5|26186.5|26204|26196|26187|26179|150
1605275400000|2020-11-13 13:50:00|26195|26187|26206|26198|26206|26198|26193.5|26185.5|110
1605275700000|2020-11-13 13:55:00|26207|26199|26205|26197|26209.5|26201.5|26192.5|26184.5|107
1605276000000|2020-11-13 14:00:00|26204.5|26196.5|26199.5|26191.5|26205.5|26197.5|26199.5|26191.5|98
1605276300000|2020-11-13 14:05:00|26199|26191|26196.5|26188.5|26204.5|26196.5|26192.5|26184.5|66
1605276600000|2020-11-13 14:10:00|26197|26189|26195.5|26187.5|26198|26190|26192|26184|75
1605276900000|2020-11-13 14:15:00|26195|26187|26203.5|26195.5|26206|26198|26193.5|26185.5|63
1605277200000|2020-11-13 14:20:00|26203|26195|26203.5|26195.5|26206|26198|26198.5|26190.5|37
1605277500000|2020-11-13 14:25:00|26204|26196|26196|26188|26209|26201|26193.5|26185.5|93
1605277800000|2020-11-13 14:30:00|26197.5|26189.5|26208.5|26200.5|26212|26204|26184|26176|534
1605278100000|2020-11-13 14:35:00|26209|26201|26223|26215|26227.5|26219.5|26198|26190|478
1605278400000|2020-11-13 14:40:00|26222.5|26214.5|26223|26215|26228|26220|26218|26210|153
1605278700000|2020-11-13 14:45:00|26223.5|26215.5|26244.5|26236.5|26246|26238|26223|26215|357
1605279000000|2020-11-13 14:50:00|26245|26237|26220.5|26212.5|26248|26240|26219.5|26211.5|234
1605279300000|2020-11-13 14:55:00|26221.5|26213.5|26223|26215|26240.5|26232.5|26216|26208|245
1605279600000|2020-11-13 15:00:00|26221.5|26213.5|26213.5|26205.5|26226.5|26218.5|26210|26202|299
1605279900000|2020-11-13 15:05:00|26213|26205|26212.5|26204.5|26219.5|26211.5|26205|26197|212
1605280200000|2020-11-13 15:10:00|26212|26204|26198|26190|26213|26205|26194|26186|219
1605280500000|2020-11-13 15:15:00|26198.5|26190.5|26174.5|26166.5|26202.5|26194.5|26170.5|26162.5|256
1605280800000|2020-11-13 15:20:00|26175|26167|26177|26169|26185.5|26177.5|26170|26162|281
1605281100000|2020-11-13 15:25:00|26176.5|26168.5|26184.5|26176.5|26187.5|26179.5|26166|26158|171
1605281400000|2020-11-13 15:30:00|26185|26177|26174|26166|26187.5|26179.5|26166|26158|178
1605281700000|2020-11-13 15:35:00|26174.5|26166.5|26151.5|26143.5|26174.5|26166.5|26150|26142|251
1605282000000|2020-11-13 15:40:00|26151|26143|26177.5|26169.5|26180|26172|26146|26138|304
1605282300000|2020-11-13 15:45:00|26177|26169|26184.5|26176.5|26185|26177|26169.5|26161.5|99
1605282600000|2020-11-13 15:50:00|26184|26176|26167.5|26159.5|26185|26177|26159|26151|116
1605282900000|2020-11-13 15:55:00|26168|26160|26143.5|26135.5|26170|26162|26132.5|26124.5|344
1605283200000|2020-11-13 16:00:00|26144|26136|26171.5|26163.5|26175.5|26167.5|26144|26136|237
1605283500000|2020-11-13 16:05:00|26172|26164|26190|26182|26193|26185|26170|26162|206
1605283800000|2020-11-13 16:10:00|26189.5|26181.5|26189.5|26181.5|26192.5|26184.5|26178.5|26170.5|215
1605284100000|2020-11-13 16:15:00|26190|26182|26200|26192|26205.5|26197.5|26190|26182|235
1605284400000|2020-11-13 16:20:00|26201.5|26193.5|26204.5|26196.5|26208.5|26200.5|26195|26187|202
1605284700000|2020-11-13 16:25:00|26205|26197|26175|26167|26207.5|26199.5|26174.5|26166.5|260
1605285000000|2020-11-13 16:30:00|26176.5|26168.5|26171.5|26163.5|26176.5|26168.5|26161|26153|109
1605285300000|2020-11-13 16:35:00|26171|26163|26181.5|26173.5|26189|26181|26168.5|26160.5|178
1605285600000|2020-11-13 16:40:00|26182|26174|26195.5|26187.5|26204|26196|26182|26174|197
1605285900000|2020-11-13 16:45:00|26196|26188|26200.5|26192.5|26204|26196|26193.5|26185.5|65
1605286200000|2020-11-13 16:50:00|26200|26192|26190.5|26182.5|26203|26195|26188|26180|108
1605286500000|2020-11-13 16:55:00|26190|26182|26204.5|26196.5|26207|26199|26188.5|26180.5|135
1605286800000|2020-11-13 17:00:00|26206|26198|26202.5|26194.5|26211.5|26203.5|26198.5|26190.5|100
1605287100000|2020-11-13 17:05:00|26203|26195|26196|26188|26205|26197|26187.5|26179.5|72
1605287400000|2020-11-13 17:10:00|26197|26189|26192.5|26184.5|26207.5|26199.5|26192|26184|65
1605287700000|2020-11-13 17:15:00|26192|26184|26194|26186|26197.5|26189.5|26183.5|26175.5|82
1605288000000|2020-11-13 17:20:00|26196.5|26188.5|26199.5|26191.5|26203.5|26195.5|26193.5|26185.5|68
1605288300000|2020-11-13 17:25:00|26200|26192|26197.5|26189.5|26209|26201|26197.5|26189.5|73
1605288600000|2020-11-13 17:30:00|26198|26190|26201.5|26193.5|26204|26196|26193.5|26185.5|58
1605288900000|2020-11-13 17:35:00|26202|26194|26211.5|26203.5|26212|26204|26200.5|26192.5|61
1605289200000|2020-11-13 17:40:00|26212|26204|26214.5|26206.5|26226|26218|26211.5|26203.5|122
1605289500000|2020-11-13 17:45:00|26215|26207|26217.5|26209.5|26219.5|26211.5|26209|26201|85
1605289800000|2020-11-13 17:50:00|26217|26209|26222.5|26214.5|26224.5|26216.5|26217|26209|47
1605290100000|2020-11-13 17:55:00|26223.5|26215.5|26232|26224|26232|26224|26223.5|26215.5|56
1605290400000|2020-11-13 18:00:00|26232.5|26224.5|26232.5|26224.5|26235|26227|26227.5|26219.5|60
1605290700000|2020-11-13 18:05:00|26233|26225|26238|26230|26238|26230|26228.5|26220.5|63
1605291000000|2020-11-13 18:10:00|26239|26231|26233.5|26225.5|26243.5|26235.5|26231.5|26223.5|118
1605291300000|2020-11-13 18:15:00|26232|26224|26243|26235|26243.5|26235.5|26229.5|26221.5|48
1605291600000|2020-11-13 18:20:00|26242.5|26234.5|26240.5|26232.5|26246|26238|26227|26219|91
1605291900000|2020-11-13 18:25:00|26241|26233|26242.5|26234.5|26251|26243|26239|26231|96
1605292200000|2020-11-13 18:30:00|26243|26235|26228.5|26220.5|26243|26235|26221.5|26213.5|64
1605292500000|2020-11-13 18:35:00|26227.5|26219.5|26240|26232|26241|26233|26224.5|26216.5|30
1605292800000|2020-11-13 18:40:00|26240.5|26232.5|26268.5|26260.5|26274|26266|26236|26228|261
1605293100000|2020-11-13 18:45:00|26269|26261|26279.5|26271.5|26279.5|26271.5|26262.5|26254.5|227
1605293400000|2020-11-13 18:50:00|26280|26272|26280.5|26272.5|26287.5|26279.5|26277|26269|130
1605293700000|2020-11-13 18:55:00|26281.5|26273.5|26302.3|26272.3|26304.5|26296.5|26279.5|26271.5|221
1605294000000|2020-11-13 19:00:00|26302.1|26272.1|26308|26278|26313.9|26283.9|26300.5|26270.5|0
1605294300000|2020-11-13 19:05:00|26307.7|26277.7|26313.5|26283.5|26314.9|26284.9|26302.9|26272.9|0
1605294600000|2020-11-13 19:10:00|26313.8|26283.8|26288.8|26258.8|26318.8|26288.8|26288.6|26258.6|0
1605294900000|2020-11-13 19:15:00|26288.6|26258.6|26293.6|26263.6|26296|26266|26278|26248|0
1605295200000|2020-11-13 19:20:00|26293.3|26263.3|26308.7|26278.7|26325.4|26295.4|26293.3|26263.3|0
1605295500000|2020-11-13 19:25:00|26308.8|26278.8|26288.6|26258.6|26309|26279|26288.2|26258.2|0
1605295800000|2020-11-13 19:30:00|26288.7|26258.7|26275.4|26245.4|26304.8|26274.8|26275.4|26245.4|0
1605296100000|2020-11-13 19:35:00|26275.5|26245.5|26281|26251|26282|26252|26270.4|26240.4|0
1605296400000|2020-11-13 19:40:00|26280.7|26250.7|26270.5|26240.5|26281.8|26251.8|26270|26240|0
1605296700000|2020-11-13 19:45:00|26271.3|26241.3|26254.6|26224.6|26272.8|26242.8|26254.1|26224.1|0
1605297000000|2020-11-13 19:50:00|26254.9|26224.9|26269.1|26239.1|26269.3|26239.3|26254.9|26224.9|0
1605297300000|2020-11-13 19:55:00|26270.7|26240.7|26292.3|26262.3|26301.7|26271.7|26270.5|26240.5|0
1605297600000|2020-11-13 20:00:00|26292|26262|26271.6|26241.6|26292.5|26262.5|26271.6|26241.6|0
1605297900000|2020-11-13 20:05:00|26272.3|26242.3|26276|26246|26282.3|26252.3|26270|26240|0
1605298200000|2020-11-13 20:10:00|26276.3|26246.3|26280.5|26250.5|26281.5|26251.5|26266.9|26236.9|0
1605298500000|2020-11-13 20:15:00|26280.8|26250.8|26262.6|26232.6|26283.1|26253.1|26247.3|26217.3|0
1605298800000|2020-11-13 20:20:00|26262.8|26232.8|26268.1|26238.1|26268.1|26238.1|26257.2|26227.2|0
1605299100000|2020-11-13 20:25:00|26268.4|26238.4|26280.8|26250.8|26283.8|26253.8|26267.9|26237.9|0
1605299400000|2020-11-13 20:30:00|26280.5|26250.5|26294.2|26264.2|26296.9|26266.9|26274.5|26244.5|0
1605299700000|2020-11-13 20:35:00|26294|26264|26292.9|26262.9|26302.8|26272.8|26292.7|26262.7|0
1605300000000|2020-11-13 20:40:00|26293.2|26263.2|26310.8|26280.8|26313.9|26283.9|26293.2|26263.2|0
1605300300000|2020-11-13 20:45:00|26309.2|26279.2|26289.1|26259.1|26313.7|26283.7|26287.4|26257.4|0
1605300600000|2020-11-13 20:50:00|26290.2|26260.2|26266.9|26236.9|26292.5|26262.5|26264.3|26234.3|0
1605300900000|2020-11-13 20:55:00|26267.2|26237.2|26275.7|26245.7|26310.4|26280.4|26258|26228|0
1605481200000|2020-11-15 23:00:00|26356.8|26326.8|26377.8|26347.8|26383.8|26353.8|26356.2|26326.2|0
1605481500000|2020-11-15 23:05:00|26379.1|26349.1|26395.7|26365.7|26405.6|26375.6|26379.1|26349.1|0
1605481800000|2020-11-15 23:10:00|26396.4|26366.4|26424.8|26394.8|26427.2|26397.2|26395.1|26365.1|0
1605482100000|2020-11-15 23:15:00|26426.1|26396.1|26423.3|26393.3|26442.4|26412.4|26419.8|26389.8|0
1605482400000|2020-11-15 23:20:00|26424|26394|26436.8|26406.8|26448.1|26418.1|26424|26394|0
1605482700000|2020-11-15 23:25:00|26437.4|26407.4|26425|26395|26440.6|26410.6|26421.8|26391.8|0
1605483000000|2020-11-15 23:30:00|26427|26397|26427.2|26397.2|26435.9|26405.9|26420.6|26390.6|0
1605483300000|2020-11-15 23:35:00|26425.9|26395.9|26420.3|26390.3|26425.9|26395.9|26415.6|26385.6|0
1605483600000|2020-11-15 23:40:00|26419.6|26389.6|26433.4|26403.4|26437.9|26407.9|26419.6|26389.6|0
1605483900000|2020-11-15 23:45:00|26432.1|26402.1|26438.3|26408.3|26439.6|26409.6|26429|26399|0
1605484200000|2020-11-15 23:50:00|26438.9|26408.9|26462.8|26432.8|26463.1|26433.1|26438.3|26408.3|0
1605484500000|2020-11-15 23:55:00|26464.1|26434.1|26461.7|26431.7|26468.6|26438.6|26458|26428|0
1605484800000|2020-11-16 00:00:00|26460.5|26430.5|26447.1|26417.1|26464.3|26434.3|26445.8|26415.8|0
1605485100000|2020-11-16 00:05:00|26446.4|26416.4|26451.8|26421.8|26451.8|26421.8|26437.8|26407.8|0
1605485400000|2020-11-16 00:10:00|26452.4|26422.4|26437.4|26407.4|26460.3|26430.3|26436.1|26406.1|0
1605485700000|2020-11-16 00:15:00|26438|26408|26442.6|26412.6|26452.2|26422.2|26425.6|26395.6|0
1605486000000|2020-11-16 00:20:00|26442.9|26412.9|26451.4|26421.4|26452|26422|26434.3|26404.3|0
1605486300000|2020-11-16 00:25:00|26452|26422|26459.8|26429.8|26465.6|26435.6|26449.5|26419.5|0
1605486600000|2020-11-16 00:30:00|26459.2|26429.2|26452.8|26422.8|26459.2|26429.2|26448.3|26418.3|0
1605486900000|2020-11-16 00:35:00|26452.2|26422.2|26450.8|26420.8|26456.5|26426.5|26444.7|26414.7|0
1605487200000|2020-11-16 00:40:00|26450.5|26420.5|26467.6|26437.6|26467.6|26437.6|26445.4|26415.4|0
1605487500000|2020-11-16 00:45:00|26467.3|26437.3|26439.5|26409.5|26469.5|26439.5|26433.8|26403.8|0
1605487800000|2020-11-16 00:50:00|26440.2|26410.2|26430|26400|26440.8|26410.8|26429.4|26399.4|0
1605488100000|2020-11-16 00:55:00|26428.1|26398.1|26427.1|26397.1|26430.6|26400.6|26421.7|26391.7|0
1605488400000|2020-11-16 01:00:00|26426.8|26396.8|26410.4|26380.4|26428.7|26398.7|26409.7|26379.7|0
1605488700000|2020-11-16 01:05:00|26410.7|26380.7|26430.2|26400.2|26435.8|26405.8|26410.4|26380.4|0
1605489000000|2020-11-16 01:10:00|26432.1|26402.1|26423.2|26393.2|26432.7|26402.7|26420|26390|0
1605489300000|2020-11-16 01:15:00|26432.1|26402.1|26439.2|26434.2|26474.7|26469.7|26399.7|26394.7|3064
1605489600000|2020-11-16 01:20:00|26439.7|26434.7|26430.7|26425.7|26449.2|26444.2|26423.2|26418.2|1471
1605489900000|2020-11-16 01:25:00|26430.2|26425.2|26432.7|26427.7|26453.2|26448.2|26429.2|26424.2|1068
1605490200000|2020-11-16 01:30:00|26428.2|26423.2|26376.7|26371.7|26428.2|26423.2|26348.2|26343.2|5348
1605490500000|2020-11-16 01:35:00|26376.2|26371.2|26368.7|26363.7|26406.7|26401.7|26358.7|26353.7|3642
1605490800000|2020-11-16 01:40:00|26369.2|26364.2|26300.2|26295.2|26369.7|26364.7|26300.2|26295.2|3576
1605491100000|2020-11-16 01:45:00|26299.7|26294.7|26272.7|26267.7|26299.7|26294.7|26248.2|26243.2|4306
1605491400000|2020-11-16 01:50:00|26273.2|26268.2|26245.7|26240.7|26304.7|26299.7|26234.2|26229.2|2752
1605491700000|2020-11-16 01:55:00|26246.2|26241.2|26227.2|26222.2|26257.2|26252.2|26221.7|26216.7|2502
1605492000000|2020-11-16 02:00:00|26227.7|26222.7|26270.2|26265.2|26279.7|26274.7|26211.2|26206.2|3247
1605492300000|2020-11-16 02:05:00|26271.2|26266.2|26255.7|26250.7|26283.2|26278.2|26230.7|26225.7|2101
1605492600000|2020-11-16 02:10:00|26256.2|26251.2|26253.7|26248.7|26277.2|26272.2|26246.2|26241.2|1098
1605492900000|2020-11-16 02:15:00|26251.7|26246.7|26248.7|26243.7|26263.2|26258.2|26234.7|26229.7|1483
1605493200000|2020-11-16 02:20:00|26249.2|26244.2|26236.7|26231.7|26306.2|26301.2|26231.7|26226.7|3071
1605493500000|2020-11-16 02:25:00|26236.2|26231.2|26244.2|26239.2|26252.2|26247.2|26230.2|26225.2|1275
1605493800000|2020-11-16 02:30:00|26245.7|26240.7|26282.7|26277.7|26282.7|26277.7|26241.7|26236.7|1936
1605494100000|2020-11-16 02:35:00|26283.7|26278.7|26317.7|26312.7|26332.7|26327.7|26281.2|26276.2|2562
1605494400000|2020-11-16 02:40:00|26318.7|26313.7|26318.7|26313.7|26324.7|26319.7|26296.7|26291.7|1382
1605494700000|2020-11-16 02:45:00|26318.2|26313.2|26337.2|26332.2|26344.2|26339.2|26311.7|26306.7|1753
1605495000000|2020-11-16 02:50:00|26338.2|26333.2|26301.7|26296.7|26353.7|26348.7|26298.7|26293.7|1655
1605495300000|2020-11-16 02:55:00|26299.7|26294.7|26300.7|26295.7|26312.7|26307.7|26285.2|26280.2|1227
1605495600000|2020-11-16 03:00:00|26301.7|26296.7|26265.7|26260.7|26309.7|26304.7|26252.2|26247.2|1590
1605495900000|2020-11-16 03:05:00|26265.2|26260.2|26274.2|26269.2|26281.7|26276.7|26260.7|26255.7|926
1605496200000|2020-11-16 03:10:00|26275.2|26270.2|26285.2|26280.2|26289.7|26284.7|26263.2|26258.2|788
1605496500000|2020-11-16 03:15:00|26285.7|26280.7|26310.7|26305.7|26318.7|26313.7|26282.7|26277.7|1230
1605496800000|2020-11-16 03:20:00|26311.7|26306.7|26328.7|26323.7|26333.7|26328.7|26307.7|26302.7|982
1605497100000|2020-11-16 03:25:00|26329.7|26324.7|26327.2|26322.2|26339.7|26334.7|26319.7|26314.7|1016
1605497400000|2020-11-16 03:30:00|26326.7|26321.7|26303.7|26298.7|26334.2|26329.2|26301.2|26296.2|688
1605497700000|2020-11-16 03:35:00|26303.2|26298.2|26324.7|26319.7|26332.7|26327.7|26301.2|26296.2|609
1605498000000|2020-11-16 03:40:00|26325.2|26320.2|26292.2|26287.2|26328.7|26323.7|26289.2|26284.2|593
1605498300000|2020-11-16 03:45:00|26292.7|26287.7|26295.7|26290.7|26300.2|26295.2|26284.2|26279.2|478
1605498600000|2020-11-16 03:50:00|26295.2|26290.2|26296.7|26291.7|26297.2|26292.2|26279.7|26274.7|408
1605498900000|2020-11-16 03:55:00|26297.2|26292.2|26284.2|26279.2|26299.7|26294.7|26274.2|26269.2|637
1605499200000|2020-11-16 04:00:00|26296|26266|26289.9|26259.9|26302|26272|26289.3|26259.3|0
1605499500000|2020-11-16 04:05:00|26290.6|26260.6|26306.9|26276.9|26306.9|26276.9|26289.9|26259.9|0
1605499800000|2020-11-16 04:10:00|26306.3|26276.3|26299.5|26269.5|26306.9|26276.9|26297.2|26267.2|0
1605500100000|2020-11-16 04:15:00|26299.8|26269.8|26299.9|26269.9|26303.9|26273.9|26299.3|26269.3|0
1605500400000|2020-11-16 04:20:00|26299.6|26269.6|26302.4|26272.4|26302.4|26272.4|26298.7|26268.7|0
1605500700000|2020-11-16 04:25:00|26304.3|26274.3|26306.5|26276.5|26307.8|26277.8|26304.3|26274.3|0
1605501000000|2020-11-16 04:30:00|26305.9|26275.9|26310|26280|26310|26280|26305.6|26275.6|0
1605501300000|2020-11-16 04:35:00|26306.2|26276.2|26311|26281|26316.1|26286.1|26306.2|26276.2|0
1605501600000|2020-11-16 04:40:00|26310.4|26280.4|26304.3|26274.3|26311|26281|26302.4|26272.4|0
1605501900000|2020-11-16 04:45:00|26304.9|26274.9|26314.5|26284.5|26314.5|26284.5|26304.3|26274.3|0
1605502200000|2020-11-16 04:50:00|26313.9|26283.9|26319|26289|26319.6|26289.6|26308.8|26278.8|0
1605502500000|2020-11-16 04:55:00|26319.6|26289.6|26320.2|26290.2|26320.2|26290.2|26318.6|26288.6|0
1605502800000|2020-11-16 05:00:00|26295.2|26291.7|26275.2|26270.2|26316.2|26311.2|26273.2|26268.2|956
1605503100000|2020-11-16 05:05:00|26275.7|26270.7|26288.2|26283.2|26289.7|26284.7|26261.7|26256.7|754
1605503400000|2020-11-16 05:10:00|26287.7|26282.7|26304.7|26299.7|26314.7|26309.7|26286.7|26281.7|1217
1605503700000|2020-11-16 05:15:00|26304.2|26299.2|26296.7|26291.7|26312.7|26307.7|26290.2|26285.2|515
1605504000000|2020-11-16 05:20:00|26296.2|26291.2|26310.2|26305.2|26313.2|26308.2|26284.2|26279.2|591
1605504300000|2020-11-16 05:25:00|26310.7|26305.7|26294.7|26289.7|26311.7|26306.7|26284.7|26279.7|812
1605504600000|2020-11-16 05:30:00|26294.2|26289.2|26288.2|26283.2|26311.7|26306.7|26272.7|26267.7|881
1605504900000|2020-11-16 05:35:00|26287.7|26282.7|26323.2|26318.2|26326.7|26321.7|26283.2|26278.2|932
1605505200000|2020-11-16 05:40:00|26322.7|26317.7|26323.7|26318.7|26339.7|26334.7|26316.2|26311.2|865
1605505500000|2020-11-16 05:45:00|26324.7|26319.7|26316.7|26311.7|26326.7|26321.7|26311.7|26306.7|422
1605505800000|2020-11-16 05:50:00|26317.2|26312.2|26317.7|26312.7|26325.7|26320.7|26310.7|26305.7|433
1605506100000|2020-11-16 05:55:00|26316.7|26311.7|26331.2|26326.2|26335.7|26330.7|26311.7|26306.7|653
1605506400000|2020-11-16 06:00:00|26327.7|26322.7|26316.7|26311.7|26330.2|26325.2|26303.7|26298.7|847
1605506700000|2020-11-16 06:05:00|26317.2|26312.2|26317.2|26312.2|26321.2|26316.2|26309.2|26304.2|407
1605507000000|2020-11-16 06:10:00|26317.7|26312.7|26301.7|26296.7|26330.7|26325.7|26295.2|26290.2|887
1605507300000|2020-11-16 06:15:00|26302.2|26297.2|26343.7|26338.7|26344.2|26339.2|26300.7|26295.7|927
1605507600000|2020-11-16 06:20:00|26343.2|26338.2|26327.2|26322.2|26348.7|26343.7|26321.7|26316.7|811
1605507900000|2020-11-16 06:25:00|26328.2|26323.2|26321.7|26316.7|26335.7|26330.7|26309.7|26304.7|575
1605508200000|2020-11-16 06:30:00|26321.2|26316.2|26316.2|26311.2|26335.7|26330.7|26305.2|26300.2|584
1605508500000|2020-11-16 06:35:00|26316.7|26311.7|26312.2|26307.2|26339.2|26334.2|26310.7|26305.7|525
1605508800000|2020-11-16 06:40:00|26311.2|26306.2|26320.2|26315.2|26324.7|26319.7|26306.2|26301.2|335
1605509100000|2020-11-16 06:45:00|26320.7|26315.7|26316.7|26311.7|26320.7|26315.7|26298.2|26293.2|560
1605509400000|2020-11-16 06:50:00|26315.7|26310.7|26302.2|26297.2|26319.7|26314.7|26294.7|26289.7|428
1605509700000|2020-11-16 06:55:00|26302.7|26297.7|26319.2|26314.2|26326.7|26321.7|26301.7|26296.7|569
1605510000000|2020-11-16 07:00:00|26319.7|26314.7|26317.7|26312.7|26322.7|26317.7|26303.7|26298.7|543
1605510300000|2020-11-16 07:05:00|26318.7|26313.7|26319.7|26314.7|26326.2|26321.2|26312.7|26307.7|384
1605510600000|2020-11-16 07:10:00|26320.2|26315.2|26306.7|26301.7|26321.7|26316.7|26292.7|26287.7|699
1605510900000|2020-11-16 07:15:00|26306.2|26301.2|26306.7|26301.7|26315.7|26310.7|26300.7|26295.7|284
1605511200000|2020-11-16 07:20:00|26307.2|26302.2|26291.7|26286.7|26315.7|26310.7|26291.2|26286.2|540
1605511500000|2020-11-16 07:25:00|26290.7|26285.7|26297.7|26292.7|26309.7|26304.7|26289.2|26284.2|421
1605511800000|2020-11-16 07:30:00|26298.2|26293.2|26288.7|26283.7|26300.7|26295.7|26286.2|26281.2|622
1605512100000|2020-11-16 07:35:00|26289.2|26284.2|26322.2|26317.2|26322.7|26317.7|26289.2|26284.2|693
1605512400000|2020-11-16 07:40:00|26321.7|26316.7|26325.7|26320.7|26334.2|26329.2|26317.2|26312.2|645
1605512700000|2020-11-16 07:45:00|26325.2|26320.2|26355.2|26350.2|26356.2|26351.2|26324.7|26319.7|960
1605513000000|2020-11-16 07:50:00|26355.7|26350.7|26372.2|26367.2|26374.7|26369.7|26349.2|26344.2|1354
1605513300000|2020-11-16 07:55:00|26372.7|26367.7|26379.7|26374.7|26388.2|26383.2|26357.2|26352.2|1794
1605513600000|2020-11-16 08:00:00|26378.7|26373.7|26356.7|26351.7|26393.7|26388.7|26356.7|26351.7|1641
1605513900000|2020-11-16 08:05:00|26357.2|26352.2|26380.7|26375.7|26393.2|26388.2|26351.2|26346.2|1391
1605514200000|2020-11-16 08:10:00|26382.2|26377.2|26388.7|26383.7|26400.7|26395.7|26380.2|26375.2|1063
1605514500000|2020-11-16 08:15:00|26389.2|26384.2|26393.2|26388.2|26398.7|26393.7|26373.2|26368.2|640
1605514800000|2020-11-16 08:20:00|26392.7|26387.7|26370.2|26365.2|26396.7|26391.7|26369.2|26364.2|767
1605515100000|2020-11-16 08:25:00|26370.7|26365.7|26381.2|26376.2|26386.7|26381.7|26368.7|26363.7|925
1605515400000|2020-11-16 08:30:00|26394.5|26364.5|26374.8|26344.8|26396.9|26366.9|26365.3|26335.3|0
1605515700000|2020-11-16 08:35:00|26378.6|26348.6|26385.7|26355.7|26388.3|26358.3|26376.4|26346.4|0
1605516000000|2020-11-16 08:40:00|26385|26355|26378.1|26348.1|26395.7|26365.7|26370.7|26340.7|0
1605516300000|2020-11-16 08:45:00|26381.9|26351.9|26356.9|26326.9|26382.5|26352.5|26351.2|26321.2|0
1605516600000|2020-11-16 08:50:00|26360.8|26330.8|26334|26304|26361.7|26331.7|26313.9|26283.9|0
1605516900000|2020-11-16 08:55:00|26333.3|26303.3|26354.6|26324.6|26369.5|26339.5|26305.7|26275.7|0
1605517200000|2020-11-16 09:00:00|26354.2|26324.2|26385.7|26355.7|26386.4|26356.4|26353.9|26323.9|0
1605517500000|2020-11-16 09:05:00|26385.4|26355.4|26389.5|26359.5|26395.2|26365.2|26375.6|26345.6|0
1605517800000|2020-11-16 09:10:00|26388.9|26358.9|26401.5|26371.5|26406.6|26376.6|26385.5|26355.5|0
1605518100000|2020-11-16 09:15:00|26378.2|26370.2|26373.7|26365.7|26389.2|26381.2|26365.2|26357.2|277
1605518400000|2020-11-16 09:20:00|26374.7|26366.7|26377.2|26369.2|26381.7|26373.7|26371.2|26363.2|237
1605518700000|2020-11-16 09:25:00|26376.7|26368.7|26368.7|26360.7|26380.7|26372.7|26365.2|26357.2|112
1605519000000|2020-11-16 09:30:00|26369.2|26361.2|26375.7|26367.7|26383.7|26375.7|26365.7|26357.7|93
1605519300000|2020-11-16 09:35:00|26375.2|26367.2|26382.2|26374.2|26387.7|26379.7|26369.7|26361.7|62
1605519600000|2020-11-16 09:40:00|26381.7|26373.7|26389.2|26381.2|26391.7|26383.7|26374.7|26366.7|35
1605519900000|2020-11-16 09:45:00|26389.7|26381.7|26381.7|26373.7|26392.2|26384.2|26378.7|26370.7|105
1605520200000|2020-11-16 09:50:00|26381.2|26373.2|26386.2|26378.2|26386.2|26378.2|26375.2|26367.2|44
1605520500000|2020-11-16 09:55:00|26385.7|26377.7|26391.7|26383.7|26392.7|26384.7|26372.7|26364.7|111
1605520800000|2020-11-16 10:00:00|26392.2|26384.2|26378.2|26370.2|26393.2|26385.2|26376.2|26368.2|55
1605521100000|2020-11-16 10:05:00|26377.2|26369.2|26373.2|26365.2|26382.7|26374.7|26368.2|26360.2|107
1605521400000|2020-11-16 10:10:00|26372.7|26364.7|26369.7|26361.7|26375.2|26367.2|26367.7|26359.7|41
1605521700000|2020-11-16 10:15:00|26370.2|26362.2|26378.2|26370.2|26381.7|26373.7|26368.7|26360.7|43
1605522000000|2020-11-16 10:20:00|26377.7|26369.7|26377.7|26369.7|26381.7|26373.7|26373.2|26365.2|48
1605522300000|2020-11-16 10:25:00|26377.2|26369.2|26367.7|26359.7|26378.7|26370.7|26366.7|26358.7|69
1605522600000|2020-11-16 10:30:00|26368.2|26360.2|26367.7|26359.7|26372.2|26364.2|26366.2|26358.2|41
1605522900000|2020-11-16 10:35:00|26368.2|26360.2|26373.2|26365.2|26376.2|26368.2|26360.2|26352.2|106
1605523200000|2020-11-16 10:40:00|26373.7|26365.7|26368.2|26360.2|26376.2|26368.2|26364.2|26356.2|46
1605523500000|2020-11-16 10:45:00|26367.7|26359.7|26363.2|26355.2|26369.2|26361.2|26359.7|26351.7|59
1605523800000|2020-11-16 10:50:00|26363.7|26355.7|26349.2|26341.2|26366.7|26358.7|26342.2|26334.2|225
1605524100000|2020-11-16 10:55:00|26348.7|26340.7|26359.2|26351.2|26361.2|26353.2|26345.2|26337.2|96
1605524400000|2020-11-16 11:00:00|26360.2|26352.2|26365.2|26357.2|26366.7|26358.7|26353.2|26345.2|94
1605524700000|2020-11-16 11:05:00|26365.7|26357.7|26362.7|26354.7|26367.2|26359.2|26360.2|26352.2|54
1605525000000|2020-11-16 11:10:00|26362.2|26354.2|26368.7|26360.7|26368.7|26360.7|26359.7|26351.7|79
1605525300000|2020-11-16 11:15:00|26368.2|26360.2|26366.2|26358.2|26373.2|26365.2|26363.7|26355.7|66
1605525600000|2020-11-16 11:20:00|26366.7|26358.7|26382.2|26374.2|26383.2|26375.2|26366.2|26358.2|83
1605525900000|2020-11-16 11:25:00|26382.7|26374.7|26374.2|26366.2|26387.7|26379.7|26373.7|26365.7|66
1605526200000|2020-11-16 11:30:00|26374.7|26366.7|26374.7|26366.7|26378.2|26370.2|26370.7|26362.7|25
1605526500000|2020-11-16 11:35:00|26375.2|26367.2|26374.7|26366.7|26377.2|26369.2|26370.2|26362.2|20
1605526800000|2020-11-16 11:40:00|26375.2|26367.2|26366.2|26358.2|26375.2|26367.2|26362.2|26354.2|75
1605527100000|2020-11-16 11:45:00|26365.7|26357.7|26375.7|26367.7|26376.2|26368.2|26363.7|26355.7|54
1605527400000|2020-11-16 11:50:00|26376.2|26368.2|26416.7|26408.7|26448.2|26440.2|26373.7|26365.7|928
1605527700000|2020-11-16 11:55:00|26417.2|26409.2|26456.2|26448.2|26497.2|26489.2|26410.7|26402.7|1514
1605528000000|2020-11-16 12:00:00|26454.7|26446.7|26490.2|26482.2|26504.2|26496.2|26438.2|26430.2|745
1605528300000|2020-11-16 12:05:00|26489.7|26481.7|26486.2|26478.2|26510.2|26502.2|26478.2|26470.2|517
1605528600000|2020-11-16 12:10:00|26485.2|26477.2|26468.7|26460.7|26506.7|26498.7|26467.2|26459.2|375
1605528900000|2020-11-16 12:15:00|26470.7|26462.7|26481.2|26473.2|26493.7|26485.7|26470.7|26462.7|326
1605529200000|2020-11-16 12:20:00|26481.7|26473.7|26458.7|26450.7|26492.2|26484.2|26452.2|26444.2|604
1605529500000|2020-11-16 12:25:00|26459.2|26451.2|26450.7|26442.7|26461.2|26453.2|26443.7|26435.7|261
1605529800000|2020-11-16 12:30:00|26451.2|26443.2|26464.2|26456.2|26468.7|26460.7|26449.7|26441.7|190
1605530100000|2020-11-16 12:35:00|26464.7|26456.7|26460.2|26452.2|26465.2|26457.2|26451.7|26443.7|123
1605530400000|2020-11-16 12:40:00|26459.7|26451.7|26473.2|26465.2|26475.2|26467.2|26458.2|26450.2|124
1605530700000|2020-11-16 12:45:00|26473.7|26465.7|26477.7|26469.7|26478.2|26470.2|26461.7|26453.7|109
1605531000000|2020-11-16 12:50:00|26477.2|26469.2|26474.7|26466.7|26483.2|26475.2|26467.7|26459.7|198
1605531300000|2020-11-16 12:55:00|26474.2|26466.2|26477.7|26469.7|26482.2|26474.2|26470.2|26462.2|71
1605531600000|2020-11-16 13:00:00|26477.2|26469.2|26479.2|26471.2|26482.2|26474.2|26465.2|26457.2|117
1605531900000|2020-11-16 13:05:00|26479.7|26471.7|26478.2|26470.2|26482.2|26474.2|26467.2|26459.2|94
1605532200000|2020-11-16 13:10:00|26477.2|26469.2|26478.2|26470.2|26488.7|26480.7|26471.7|26463.7|124
1605532500000|2020-11-16 13:15:00|26477.7|26469.7|26478.7|26470.7|26489.7|26481.7|26474.2|26466.2|131
1605532800000|2020-11-16 13:20:00|26480.2|26472.2|26481.7|26473.7|26486.7|26478.7|26473.7|26465.7|156
1605533100000|2020-11-16 13:25:00|26482.2|26474.2|26485.2|26477.2|26498.7|26490.7|26480.7|26472.7|193
1605533400000|2020-11-16 13:30:00|26484.7|26476.7|26478.2|26470.2|26485.2|26477.2|26465.2|26457.2|167
1605533700000|2020-11-16 13:35:00|26478.7|26470.7|26460.7|26452.7|26484.2|26476.2|26452.7|26444.7|190
1605534000000|2020-11-16 13:40:00|26461.2|26453.2|26455.7|26447.7|26463.2|26455.2|26450.7|26442.7|127
1605534300000|2020-11-16 13:45:00|26456.2|26448.2|26461.2|26453.2|26462.2|26454.2|26451.2|26443.2|105
1605534600000|2020-11-16 13:50:00|26462.2|26454.2|26457.7|26449.7|26466.2|26458.2|26453.2|26445.2|92
1605534900000|2020-11-16 13:55:00|26458.2|26450.2|26457.7|26449.7|26463.2|26455.2|26450.7|26442.7|94
1605535200000|2020-11-16 14:00:00|26459.2|26451.2|26471.2|26463.2|26472.7|26464.7|26455.7|26447.7|96
1605535500000|2020-11-16 14:05:00|26470.7|26462.7|26485.7|26477.7|26487.7|26479.7|26467.7|26459.7|120
1605535800000|2020-11-16 14:10:00|26487.2|26479.2|26489.2|26481.2|26491.7|26483.7|26482.2|26474.2|105
1605536100000|2020-11-16 14:15:00|26489.7|26481.7|26475.7|26467.7|26489.7|26481.7|26475.2|26467.2|103
1605536400000|2020-11-16 14:20:00|26476.7|26468.7|26468.2|26460.2|26479.7|26471.7|26467.2|26459.2|233
1605536700000|2020-11-16 14:25:00|26468.7|26460.7|26468.2|26460.2|26482.2|26474.2|26466.7|26458.7|181
1605537000000|2020-11-16 14:30:00|26467.2|26459.2|26474.2|26466.2|26486.2|26478.2|26445.2|26437.2|627
1605537300000|2020-11-16 14:35:00|26476.2|26468.2|26535.7|26527.7|26546.7|26538.7|26474.2|26466.2|1315
1605537600000|2020-11-16 14:40:00|26537.2|26529.2|26546.7|26538.7|26560.2|26552.2|26530.2|26522.2|696
1605537900000|2020-11-16 14:45:00|26547.2|26539.2|26531.7|26523.7|26560.7|26552.7|26523.7|26515.7|670
1605538200000|2020-11-16 14:50:00|26532.2|26524.2|26497.2|26489.2|26537.7|26529.7|26493.2|26485.2|413
1605538500000|2020-11-16 14:55:00|26496.7|26488.7|26489.7|26481.7|26496.7|26488.7|26469.7|26461.7|508
1605538800000|2020-11-16 15:00:00|26489.2|26481.2|26487.7|26479.7|26496.2|26488.2|26471.7|26463.7|252
1605539100000|2020-11-16 15:05:00|26487.2|26479.2|26497.7|26489.7|26503.2|26495.2|26479.7|26471.7|195
1605539400000|2020-11-16 15:10:00|26498.2|26490.2|26513.2|26505.2|26513.7|26505.7|26484.2|26476.2|202
1605539700000|2020-11-16 15:15:00|26512.7|26504.7|26529.7|26521.7|26534.7|26526.7|26512.7|26504.7|364
1605540000000|2020-11-16 15:20:00|26530.7|26522.7|26539.2|26531.2|26548.7|26540.7|26521.7|26513.7|223
1605540300000|2020-11-16 15:25:00|26539.7|26531.7|26549.2|26541.2|26549.2|26541.2|26535.2|26527.2|152
1605540600000|2020-11-16 15:30:00|26549.7|26541.7|26552.7|26544.7|26555.7|26547.7|26542.2|26534.2|260
1605540900000|2020-11-16 15:35:00|26553.2|26545.2|26545.2|26537.2|26557.2|26549.2|26541.2|26533.2|412
1605541200000|2020-11-16 15:40:00|26545.7|26537.7|26549.7|26541.7|26563.7|26555.7|26543.7|26535.7|286
1605541500000|2020-11-16 15:45:00|26550.7|26542.7|26547.7|26539.7|26552.7|26544.7|26537.2|26529.2|170
1605541800000|2020-11-16 15:50:00|26548.2|26540.2|26562.2|26554.2|26562.7|26554.7|26546.7|26538.7|101
1605542100000|2020-11-16 15:55:00|26562.7|26554.7|26575.2|26567.2|26576.2|26568.2|26558.2|26550.2|239
1605542400000|2020-11-16 16:00:00|26574.7|26566.7|26576.2|26568.2|26580.7|26572.7|26571.2|26563.2|313
1605542700000|2020-11-16 16:05:00|26575.7|26567.7|26556.7|26548.7|26580.7|26572.7|26554.2|26546.2|249
1605543000000|2020-11-16 16:10:00|26556.2|26548.2|26550.2|26542.2|26569.2|26561.2|26549.7|26541.7|204
1605543300000|2020-11-16 16:15:00|26550.7|26542.7|26546.7|26538.7|26563.2|26555.2|26546.2|26538.2|200
1605543600000|2020-11-16 16:20:00|26547.2|26539.2|26547.2|26539.2|26557.2|26549.2|26544.7|26536.7|140
1605543900000|2020-11-16 16:25:00|26547.7|26539.7|26548.2|26540.2|26558.2|26550.2|26545.2|26537.2|124
1605544200000|2020-11-16 16:30:00|26547.7|26539.7|26548.2|26540.2|26557.2|26549.2|26544.7|26536.7|97
1605544500000|2020-11-16 16:35:00|26547.7|26539.7|26552.2|26544.2|26553.7|26545.7|26540.7|26532.7|132
1605544800000|2020-11-16 16:40:00|26551.7|26543.7|26546.7|26538.7|26553.2|26545.2|26542.2|26534.2|80
1605545100000|2020-11-16 16:45:00|26547.2|26539.2|26552.2|26544.2|26555.2|26547.2|26545.2|26537.2|96
1605545400000|2020-11-16 16:50:00|26551.7|26543.7|26550.7|26542.7|26553.7|26545.7|26546.7|26538.7|57
1605545700000|2020-11-16 16:55:00|26550.2|26542.2|26532.7|26524.7|26551.7|26543.7|26526.2|26518.2|194
1605546000000|2020-11-16 17:00:00|26533.2|26525.2|26537.2|26529.2|26539.2|26531.2|26532.2|26524.2|62
1605546300000|2020-11-16 17:05:00|26536.7|26528.7|26534.2|26526.2|26537.2|26529.2|26527.2|26519.2|43
1605546600000|2020-11-16 17:10:00|26534.7|26526.7|26530.2|26522.2|26538.2|26530.2|26519.2|26511.2|88
1605546900000|2020-11-16 17:15:00|26531.2|26523.2|26523.2|26515.2|26531.2|26523.2|26521.7|26513.7|35
1605547200000|2020-11-16 17:20:00|26522.7|26514.7|26510.2|26502.2|26523.2|26515.2|26498.7|26490.7|218
1605547500000|2020-11-16 17:25:00|26510.7|26502.7|26506.2|26498.2|26517.2|26509.2|26503.2|26495.2|50
1605547800000|2020-11-16 17:30:00|26505.7|26497.7|26488.2|26480.2|26505.7|26497.7|26485.7|26477.7|127
1605548100000|2020-11-16 17:35:00|26485.7|26477.7|26486.7|26478.7|26491.2|26483.2|26482.2|26474.2|86
1605548400000|2020-11-16 17:40:00|26488.2|26480.2|26496.7|26488.7|26498.7|26490.7|26487.7|26479.7|63
1605548700000|2020-11-16 17:45:00|26496.2|26488.2|26481.7|26473.7|26497.2|26489.2|26479.7|26471.7|61
1605549000000|2020-11-16 17:50:00|26482.7|26474.7|26478.2|26470.2|26485.7|26477.7|26475.2|26467.2|53
1605549300000|2020-11-16 17:55:00|26478.7|26470.7|26479.2|26471.2|26482.2|26474.2|26466.2|26458.2|80
1605549600000|2020-11-16 18:00:00|26478.7|26470.7|26477.7|26469.7|26479.2|26471.2|26467.2|26459.2|82
1605549900000|2020-11-16 18:05:00|26479.2|26471.2|26493.2|26485.2|26494.7|26486.7|26476.7|26468.7|67
1605550200000|2020-11-16 18:10:00|26491.7|26483.7|26491.2|26483.2|26497.7|26489.7|26489.2|26481.2|61
1605550500000|2020-11-16 18:15:00|26490.7|26482.7|26501.2|26493.2|26504.2|26496.2|26490.2|26482.2|115
1605550800000|2020-11-16 18:20:00|26501.7|26493.7|26473.2|26465.2|26504.2|26496.2|26470.2|26462.2|122
1605551100000|2020-11-16 18:25:00|26472.2|26464.2|26469.7|26461.7|26478.7|26470.7|26458.7|26450.7|277
1605551400000|2020-11-16 18:30:00|26470.2|26462.2|26485.2|26477.2|26485.7|26477.7|26465.7|26457.7|108
1605551700000|2020-11-16 18:35:00|26485.7|26477.7|26486.2|26478.2|26491.7|26483.7|26483.2|26475.2|39
1605552000000|2020-11-16 18:40:00|26485.2|26477.2|26475.2|26467.2|26486.7|26478.7|26463.7|26455.7|63
1605552300000|2020-11-16 18:45:00|26475.7|26467.7|26476.7|26468.7|26481.2|26473.2|26468.7|26460.7|66
1605552600000|2020-11-16 18:50:00|26477.2|26469.2|26477.2|26469.2|26480.7|26472.7|26469.2|26461.2|97
1605552900000|2020-11-16 18:55:00|26476.7|26468.7|26476.5|26446.5|26476.7|26468.7|26450.2|26442.2|183
1605553200000|2020-11-16 19:00:00|26476.7|26446.7|26474|26444|26481.6|26451.6|26466.4|26436.4|0
1605553500000|2020-11-16 19:05:00|26475.5|26445.5|26490.4|26460.4|26492.7|26462.7|26473.7|26443.7|0
1605553800000|2020-11-16 19:10:00|26489.6|26459.6|26512.3|26482.3|26512.3|26482.3|26484|26454|0
1605554100000|2020-11-16 19:15:00|26512|26482|26527.9|26497.9|26528.1|26498.1|26509.7|26479.7|0
1605554400000|2020-11-16 19:20:00|26528|26498|26533.2|26503.2|26537.8|26507.8|26521.6|26491.6|0
1605554700000|2020-11-16 19:25:00|26532.9|26502.9|26537.4|26507.4|26537.6|26507.6|26523.3|26493.3|0
1605555000000|2020-11-16 19:30:00|26537.6|26507.6|26531.6|26501.6|26544.3|26514.3|26524.9|26494.9|0
1605555300000|2020-11-16 19:35:00|26531.4|26501.4|26524.2|26494.2|26531.7|26501.7|26520.9|26490.9|0
1605555600000|2020-11-16 19:40:00|26522.6|26492.6|26530|26500|26531.9|26501.9|26516.9|26486.9|0
1605555900000|2020-11-16 19:45:00|26529.7|26499.7|26516.2|26486.2|26531.5|26501.5|26515.9|26485.9|0
1605556200000|2020-11-16 19:50:00|26516.5|26486.5|26522.4|26492.4|26530.3|26500.3|26516.5|26486.5|0
1605556500000|2020-11-16 19:55:00|26522.6|26492.6|26509.7|26479.7|26526.6|26496.6|26507.7|26477.7|0
1605556800000|2020-11-16 20:00:00|26510|26480|26479.2|26449.2|26510|26480|26479.2|26449.2|0
1605557100000|2020-11-16 20:05:00|26479.5|26449.5|26492.6|26462.6|26492.8|26462.8|26477.6|26447.6|0
1605557400000|2020-11-16 20:10:00|26492.3|26462.3|26479.1|26449.1|26494.4|26464.4|26479.1|26449.1|0
1605557700000|2020-11-16 20:15:00|26479.4|26449.4|26496.9|26466.9|26499|26469|26479.4|26449.4|0
1605558000000|2020-11-16 20:20:00|26497|26467|26512.2|26482.2|26515.5|26485.5|26496.3|26466.3|0
1605558300000|2020-11-16 20:25:00|26512|26482|26496|26466|26514.3|26484.3|26486.5|26456.5|0
1605558600000|2020-11-16 20:30:00|26495.8|26465.8|26516.5|26486.5|26519.5|26489.5|26495.2|26465.2|0
1605558900000|2020-11-16 20:35:00|26516|26486|26515.5|26485.5|26519.6|26489.6|26507.7|26477.7|0
1605559200000|2020-11-16 20:40:00|26515.4|26485.4|26540.6|26510.6|26543.6|26513.6|26515.4|26485.4|0
1605559500000|2020-11-16 20:45:00|26540.9|26510.9|26533.1|26503.1|26541.1|26511.1|26524.7|26494.7|0
1605559800000|2020-11-16 20:50:00|26531.4|26501.4|26513|26483|26531.4|26501.4|26513|26483|0
1605560100000|2020-11-16 20:55:00|26512.5|26482.5|26572.6|26542.6|26572.6|26542.6|26506.3|26476.3|0
1605560400000|2020-11-16 21:00:00|26571.3|26541.3|26572.4|26542.4|26584.1|26554.1|26565.1|26535.1|0
1605560700000|2020-11-16 21:05:00|26573.7|26543.7|26580.7|26550.7|26584.5|26554.5|26568.5|26538.5|0
1605561000000|2020-11-16 21:10:00|26579.5|26549.5|26587|26557|26589.8|26559.8|26579.5|26549.5|0
1605561300000|2020-11-16 21:15:00|26587.2|26557.2|26584.5|26554.5|26587.2|26557.2|26583.4|26553.4|0
1605561600000|2020-11-16 21:20:00|26585.8|26555.8|26585.6|26555.6|26587.9|26557.9|26581.6|26551.6|0
1605561900000|2020-11-16 21:25:00|26585.8|26555.8|26583.7|26553.7|26586.3|26556.3|26582.4|26552.4|0
1605562200000|2020-11-16 21:30:00|26580.8|26550.8|26575.4|26545.4|26583.3|26553.3|26572.9|26542.9|0
1605562500000|2020-11-16 21:35:00|26574.1|26544.1|26576.7|26546.7|26578|26548|26574.1|26544.1|0
1605562800000|2020-11-16 21:40:00|26578|26548|26583.1|26553.1|26585.7|26555.7|26576.7|26546.7|0
1605563100000|2020-11-16 21:45:00|26584.4|26554.4|26578|26548|26584.4|26554.4|26578|26548|0
1605563400000|2020-11-16 21:50:00|26579.3|26549.3|26575.4|26545.4|26581.8|26551.8|26574.1|26544.1|0
1605563700000|2020-11-16 21:55:00|26572.9|26542.9|26572.5|26542.5|26575.4|26545.4|26571.6|26541.6|0
1605564000000|2020-11-16 22:00:00|26572.9|26542.9|26574.6|26544.6|26574.6|26544.6|26572.3|26542.3|0
1605564300000|2020-11-16 22:05:00|26574.8|26544.8|26574.4|26544.4|26575.1|26545.1|26573.6|26543.6|0
1605564600000|2020-11-16 22:10:00|26575|26545|26574|26544|26575|26545|26573.5|26543.5|0
1605564900000|2020-11-16 22:15:00|26575.5|26545.5|26573.6|26543.6|26575.5|26545.5|26572.5|26542.5|0
1605565200000|2020-11-16 22:20:00|26574.6|26544.6|26579.1|26549.1|26579.3|26549.3|26574|26544|0
1605565500000|2020-11-16 22:25:00|26579.3|26549.3|26579.1|26549.1|26579.6|26549.6|26578.4|26548.4|0
1605565800000|2020-11-16 22:30:00|26579.3|26549.3|26578.5|26548.5|26579.4|26549.4|26578.5|26548.5|0
1605566100000|2020-11-16 22:35:00|26578.2|26548.2|26578.2|26548.2|26578.7|26548.7|26578.2|26548.2|0
1605566400000|2020-11-16 22:40:00|26578.5|26548.5|26574.1|26544.1|26578.5|26548.5|26574.1|26544.1|0
1605566700000|2020-11-16 22:45:00|26574.7|26544.7|26574.7|26544.7|26574.9|26544.9|26574.1|26544.1|0
1605567000000|2020-11-16 22:50:00|26574.9|26544.9|26575.5|26545.5|26575.8|26545.8|26574.7|26544.7|0
1605567300000|2020-11-16 22:55:00|26575.6|26545.6|26570.3|26540.3|26577.7|26547.7|26570.3|26540.3|0
1605567600000|2020-11-16 23:00:00|26557.4|26527.4|26553.4|26523.4|26578.6|26548.6|26552.1|26522.1|0
1605567900000|2020-11-16 23:05:00|26550.9|26520.9|26536.4|26506.4|26552.1|26522.1|26534|26504|0
1605568200000|2020-11-16 23:10:00|26535.7|26505.7|26539.6|26509.6|26544.7|26514.7|26535.1|26505.1|0
1605568500000|2020-11-16 23:15:00|26538.9|26508.9|26542.2|26512.2|26542.2|26512.2|26531.9|26501.9|0
1605568800000|2020-11-16 23:20:00|26542.8|26512.8|26544.8|26514.8|26548.9|26518.9|26542.2|26512.2|0
1605569100000|2020-11-16 23:25:00|26543.5|26513.5|26540|26510|26546.9|26516.9|26537.1|26507.1|0
1605569400000|2020-11-16 23:30:00|26541.3|26511.3|26533.4|26503.4|26541.3|26511.3|26527.2|26497.2|0
1605569700000|2020-11-16 23:35:00|26534|26504|26535.9|26505.9|26538.5|26508.5|26532.1|26502.1|0
1605570000000|2020-11-16 23:40:00|26535.2|26505.2|26523.9|26493.9|26536.5|26506.5|26520|26490|0
1605570300000|2020-11-16 23:45:00|26523.2|26493.2|26518.8|26488.8|26523.2|26493.2|26514.9|26484.9|0
1605570600000|2020-11-16 23:50:00|26519.4|26489.4|26512.8|26482.8|26520.1|26490.1|26510.2|26480.2|0
1605570900000|2020-11-16 23:55:00|26511.5|26481.5|26516.9|26486.9|26516.9|26486.9|26507.8|26477.8|0
1605571200000|2020-11-17 00:00:00|26515.6|26485.6|26514.3|26484.3|26516.9|26486.9|26509.2|26479.2|0
1605571500000|2020-11-17 00:05:00|26513.1|26483.1|26510.9|26480.9|26517.3|26487.3|26508.4|26478.4|0
1605571800000|2020-11-17 00:10:00|26509.6|26479.6|26514.5|26484.5|26517|26487|26509.6|26479.6|0
1605572100000|2020-11-17 00:15:00|26515.1|26485.1|26483.2|26453.2|26515.8|26485.8|26483.2|26453.2|0
1605572400000|2020-11-17 00:20:00|26485.1|26455.1|26480.3|26450.3|26485.1|26455.1|26467.9|26437.9|0
1605572700000|2020-11-17 00:25:00|26480|26450|26478.1|26448.1|26484.8|26454.8|26465.6|26435.6|0
1605573000000|2020-11-17 00:30:00|26477.5|26447.5|26462.5|26432.5|26482|26452|26456.3|26426.3|0
1605573300000|2020-11-17 00:35:00|26461.9|26431.9|26466|26436|26466|26436|26453.2|26423.2|0
1605573600000|2020-11-17 00:40:00|26465.4|26435.4|26476.4|26446.4|26476.4|26446.4|26462.8|26432.8|0
1605573900000|2020-11-17 00:45:00|26475.7|26445.7|26475.7|26445.7|26480.8|26450.8|26471.3|26441.3|0
1605574200000|2020-11-17 00:50:00|26476|26446|26498.3|26468.3|26507.2|26477.2|26473.8|26443.8|0
1605574500000|2020-11-17 00:55:00|26497.6|26467.6|26505.1|26475.1|26507.6|26477.6|26486.1|26456.1|0
1605574800000|2020-11-17 01:00:00|26503.2|26473.2|26506.4|26476.4|26515.3|26485.3|26503.2|26473.2|0
1605575100000|2020-11-17 01:05:00|26506.7|26476.7|26506.4|26476.4|26512.1|26482.1|26501.3|26471.3|0
1605575400000|2020-11-17 01:10:00|26505.7|26475.7|26517.7|26487.7|26519.3|26489.3|26498.7|26468.7|0
1605575700000|2020-11-17 01:15:00|26519.3|26489.3|26485.7|26480.7|26534.7|26529.7|26470.2|26465.2|2243
1605576000000|2020-11-17 01:20:00|26485.2|26480.2|26475.2|26470.2|26502.2|26497.2|26474.7|26469.7|1335
1605576300000|2020-11-17 01:25:00|26474.7|26469.7|26479.2|26474.2|26482.7|26477.7|26466.7|26461.7|878
1605576600000|2020-11-17 01:30:00|26482.2|26477.2|26459.7|26454.7|26489.7|26484.7|26404.7|26399.7|4389
1605576900000|2020-11-17 01:35:00|26462.2|26457.2|26461.7|26456.7|26527.7|26522.7|26450.7|26445.7|5354
1605577200000|2020-11-17 01:40:00|26460.7|26455.7|26441.2|26436.2|26483.2|26478.2|26438.7|26433.7|2766
1605577500000|2020-11-17 01:45:00|26440.7|26435.7|26428.2|26423.2|26447.7|26442.7|26395.2|26390.2|2907
1605577800000|2020-11-17 01:50:00|26428.7|26423.7|26427.7|26422.7|26436.2|26431.2|26403.7|26398.7|1438
1605578100000|2020-11-17 01:55:00|26426.7|26421.7|26400.7|26395.7|26438.7|26433.7|26396.7|26391.7|1538
1605578400000|2020-11-17 02:00:00|26400.2|26395.2|26415.7|26410.7|26431.2|26426.2|26394.7|26389.7|1574
1605578700000|2020-11-17 02:05:00|26414.7|26409.7|26400.7|26395.7|26420.7|26415.7|26384.2|26379.2|1874
1605579000000|2020-11-17 02:10:00|26401.2|26396.2|26413.7|26408.7|26427.2|26422.2|26384.2|26379.2|1433
1605579300000|2020-11-17 02:15:00|26413.2|26408.2|26407.7|26402.7|26429.7|26424.7|26401.2|26396.2|1168
1605579600000|2020-11-17 02:20:00|26407.2|26402.2|26399.2|26394.2|26414.7|26409.7|26396.2|26391.2|957
1605579900000|2020-11-17 02:25:00|26398.7|26393.7|26422.2|26417.2|26433.2|26428.2|26394.7|26389.7|1106
1605580200000|2020-11-17 02:30:00|26423.2|26418.2|26422.2|26417.2|26431.2|26426.2|26412.2|26407.2|822
1605580500000|2020-11-17 02:35:00|26420.7|26415.7|26442.7|26437.7|26456.7|26451.7|26416.7|26411.7|1733
1605580800000|2020-11-17 02:40:00|26442.2|26437.2|26422.2|26417.2|26443.2|26438.2|26408.7|26403.7|1146
1605581100000|2020-11-17 02:45:00|26421.7|26416.7|26410.2|26405.2|26432.2|26427.2|26409.2|26404.2|616
1605581400000|2020-11-17 02:50:00|26410.7|26405.7|26372.7|26367.7|26410.7|26405.7|26367.7|26362.7|1989
1605581700000|2020-11-17 02:55:00|26373.2|26368.2|26389.7|26384.7|26393.7|26388.7|26365.7|26360.7|1310
1605582000000|2020-11-17 03:00:00|26390.2|26385.2|26405.7|26400.7|26405.7|26400.7|26383.7|26378.7|928
1605582300000|2020-11-17 03:05:00|26405.2|26400.2|26393.7|26388.7|26414.2|26409.2|26390.2|26385.2|1011
1605582600000|2020-11-17 03:10:00|26393.2|26388.2|26349.7|26344.7|26393.2|26388.2|26347.7|26342.7|1485
1605582900000|2020-11-17 03:15:00|26348.7|26343.7|26384.7|26379.7|26389.2|26384.2|26344.7|26339.7|1680
1605583200000|2020-11-17 03:20:00|26385.2|26380.2|26381.7|26376.7|26392.7|26387.7|26371.7|26366.7|740
1605583500000|2020-11-17 03:25:00|26382.2|26377.2|26368.2|26363.2|26390.2|26385.2|26364.2|26359.2|534
1605583800000|2020-11-17 03:30:00|26369.7|26364.7|26384.7|26379.7|26392.7|26387.7|26365.7|26360.7|617
1605584100000|2020-11-17 03:35:00|26383.2|26378.2|26392.2|26387.2|26397.2|26392.2|26380.7|26375.7|453
1605584400000|2020-11-17 03:40:00|26393.2|26388.2|26391.7|26386.7|26396.7|26391.7|26390.7|26385.7|601
1605584700000|2020-11-17 03:45:00|26392.2|26387.2|26396.2|26391.2|26398.2|26393.2|26390.2|26385.2|594
1605585000000|2020-11-17 03:50:00|26396.7|26391.7|26409.7|26404.7|26411.2|26406.2|26392.7|26387.7|627
1605585300000|2020-11-17 03:55:00|26409.2|26404.2|26419.2|26414.2|26421.2|26416.2|26403.2|26398.2|663
1605585600000|2020-11-17 04:00:00|26421.6|26391.6|26413.8|26383.8|26421.6|26391.6|26411.2|26381.2|1
1605585900000|2020-11-17 04:05:00|26414.4|26384.4|26405.2|26375.2|26415.1|26385.1|26398.8|26368.8|0
1605586200000|2020-11-17 04:10:00|26404.6|26374.6|26391.7|26361.7|26404.6|26374.6|26390.8|26360.8|0
1605586500000|2020-11-17 04:15:00|26391.4|26361.4|26397.5|26367.5|26400.4|26370.4|26391.4|26361.4|0
1605586800000|2020-11-17 04:20:00|26398.1|26368.1|26401.9|26371.9|26401.9|26371.9|26387.9|26357.9|0
1605587100000|2020-11-17 04:25:00|26402.5|26372.5|26400.3|26370.3|26402.5|26372.5|26399|26369|0
1605587400000|2020-11-17 04:30:00|26400.9|26370.9|26399.7|26369.7|26406.7|26376.7|26399|26369|0
1605587700000|2020-11-17 04:35:00|26400.3|26370.3|26398.4|26368.4|26409.9|26379.9|26397.7|26367.7|0
1605588000000|2020-11-17 04:40:00|26397.7|26367.7|26403.4|26373.4|26403.8|26373.8|26397.7|26367.7|0
1605588300000|2020-11-17 04:45:00|26403.1|26373.1|26407.2|26377.2|26414.3|26384.3|26402.8|26372.8|0
1605588600000|2020-11-17 04:50:00|26406.5|26376.5|26413.6|26383.6|26414.2|26384.2|26401.4|26371.4|0
1605588900000|2020-11-17 04:55:00|26414.2|26384.2|26414.2|26384.2|26418.7|26388.7|26412.9|26382.9|0
1605589200000|2020-11-17 05:00:00|26413.6|26383.6|26401.2|26396.2|26434.7|26429.7|26399.2|26383.6|1137
1605589500000|2020-11-17 05:05:00|26401.7|26396.7|26415.7|26410.7|26419.2|26414.2|26398.7|26393.7|497
1605589800000|2020-11-17 05:10:00|26415.2|26410.2|26416.7|26411.7|26421.7|26416.7|26398.7|26393.7|439
1605590100000|2020-11-17 05:15:00|26417.2|26412.2|26382.7|26377.7|26419.7|26414.7|26380.2|26375.2|736
1605590400000|2020-11-17 05:20:00|26381.7|26376.7|26388.7|26383.7|26396.2|26391.2|26378.2|26373.2|610
1605590700000|2020-11-17 05:25:00|26388.2|26383.2|26389.2|26384.2|26395.7|26390.7|26378.7|26373.7|629
1605591000000|2020-11-17 05:30:00|26388.7|26383.7|26367.7|26362.7|26388.7|26383.7|26365.2|26360.2|731
1605591300000|2020-11-17 05:35:00|26368.2|26363.2|26388.2|26383.2|26390.2|26385.2|26363.2|26358.2|782
1605591600000|2020-11-17 05:40:00|26387.7|26382.7|26388.7|26383.7|26401.2|26396.2|26384.2|26379.2|545
1605591900000|2020-11-17 05:45:00|26388.2|26383.2|26376.2|26371.2|26391.7|26386.7|26365.7|26360.7|531
1605592200000|2020-11-17 05:50:00|26377.7|26372.7|26371.7|26366.7|26394.7|26389.7|26369.7|26364.7|464
1605592500000|2020-11-17 05:55:00|26372.7|26367.7|26369.2|26364.2|26376.2|26371.2|26362.2|26357.2|560
1605592800000|2020-11-17 06:00:00|26368.7|26363.7|26350.7|26345.7|26373.2|26368.2|26339.7|26334.7|1091
1605593100000|2020-11-17 06:05:00|26350.2|26345.2|26369.2|26364.2|26369.7|26364.7|26346.7|26341.7|475
1605593400000|2020-11-17 06:10:00|26368.7|26363.7|26392.2|26387.2|26393.7|26388.7|26367.7|26362.7|744
1605593700000|2020-11-17 06:15:00|26392.7|26387.7|26386.7|26381.7|26397.2|26392.2|26383.2|26378.2|604
1605594000000|2020-11-17 06:20:00|26386.2|26381.2|26385.2|26380.2|26391.2|26386.2|26371.2|26366.2|725
1605594300000|2020-11-17 06:25:00|26383.2|26378.2|26371.7|26366.7|26387.7|26382.7|26368.7|26363.7|455
1605594600000|2020-11-17 06:30:00|26371.2|26366.2|26381.7|26376.7|26391.7|26386.7|26369.7|26364.7|761
1605594900000|2020-11-17 06:35:00|26381.2|26376.2|26396.7|26391.7|26397.2|26392.2|26378.2|26373.2|477
1605595200000|2020-11-17 06:40:00|26396.2|26391.2|26412.2|26407.2|26420.7|26415.7|26394.7|26389.7|1133
1605595500000|2020-11-17 06:45:00|26411.2|26406.2|26419.2|26414.2|26422.2|26417.2|26406.2|26401.2|589
1605595800000|2020-11-17 06:50:00|26419.7|26414.7|26416.2|26411.2|26421.7|26416.7|26410.7|26405.7|470
1605596100000|2020-11-17 06:55:00|26416.7|26411.7|26414.7|26409.7|26418.2|26413.2|26409.7|26404.7|435
1605596400000|2020-11-17 07:00:00|26414.2|26409.2|26395.2|26390.2|26417.2|26412.2|26394.2|26389.2|719
1605596700000|2020-11-17 07:05:00|26395.7|26390.7|26405.7|26400.7|26409.7|26404.7|26394.2|26389.2|310
1605597000000|2020-11-17 07:10:00|26406.2|26401.2|26414.2|26409.2|26414.2|26409.2|26403.2|26398.2|215
1605597300000|2020-11-17 07:15:00|26414.7|26409.7|26409.7|26404.7|26421.2|26416.2|26401.2|26396.2|419
1605597600000|2020-11-17 07:20:00|26408.7|26403.7|26404.2|26399.2|26413.7|26408.7|26401.7|26396.7|286
1605597900000|2020-11-17 07:25:00|26403.7|26398.7|26417.2|26412.2|26418.7|26413.7|26403.2|26398.2|356
1605598200000|2020-11-17 07:30:00|26417.7|26412.7|26410.7|26405.7|26431.7|26426.7|26409.7|26404.7|770
1605598500000|2020-11-17 07:35:00|26408.2|26403.2|26401.7|26396.7|26412.2|26407.2|26394.7|26389.7|568
1605598800000|2020-11-17 07:40:00|26401.2|26396.2|26392.2|26387.2|26404.7|26399.7|26391.2|26386.2|474
1605599100000|2020-11-17 07:45:00|26391.7|26386.7|26400.7|26395.7|26401.7|26396.7|26389.2|26384.2|451
1605599400000|2020-11-17 07:50:00|26401.2|26396.2|26406.7|26401.7|26409.2|26404.2|26398.2|26393.2|494
1605599700000|2020-11-17 07:55:00|26407.2|26402.2|26416.7|26411.7|26417.2|26412.2|26404.2|26399.2|706
1605600000000|2020-11-17 08:00:00|26417.2|26412.2|26425.7|26420.7|26444.2|26439.2|26415.7|26410.7|1349
1605600300000|2020-11-17 08:05:00|26425.2|26420.2|26416.7|26411.7|26427.2|26422.2|26411.2|26406.2|1080
1605600600000|2020-11-17 08:10:00|26417.7|26412.7|26414.7|26409.7|26428.2|26423.2|26408.7|26403.7|601
1605600900000|2020-11-17 08:15:00|26415.2|26410.2|26417.7|26412.7|26426.7|26421.7|26413.2|26408.2|470
1605601200000|2020-11-17 08:20:00|26417.2|26412.2|26401.2|26396.2|26427.7|26422.7|26400.7|26395.7|870
1605601500000|2020-11-17 08:25:00|26401.7|26396.7|26425.7|26420.7|26425.7|26420.7|26400.7|26395.7|783
1605601800000|2020-11-17 08:30:00|26433.3|26403.3|26453.3|26423.3|26458.2|26428.2|26424.4|26394.4|1
1605602100000|2020-11-17 08:35:00|26452.7|26422.7|26399.5|26369.5|26453.3|26423.3|26398.8|26368.8|0
1605602400000|2020-11-17 08:40:00|26399.1|26369.1|26407.4|26377.4|26408|26378|26396.2|26366.2|0
1605602700000|2020-11-17 08:45:00|26407.7|26377.7|26414.2|26384.2|26417.4|26387.4|26402.3|26372.3|0
1605603000000|2020-11-17 08:50:00|26413.9|26383.9|26404.6|26374.6|26424.1|26394.1|26403.3|26373.3|0
1605603300000|2020-11-17 08:55:00|26404.9|26374.9|26393.6|26363.6|26412.2|26382.2|26379.4|26349.4|0
1605603600000|2020-11-17 09:00:00|26394.2|26364.2|26401.2|26371.2|26408.2|26378.2|26389.8|26359.8|0
1605603900000|2020-11-17 09:05:00|26401.5|26371.5|26389.3|26359.3|26402.7|26372.7|26385.5|26355.5|0
1605604200000|2020-11-17 09:10:00|26389|26359|26412.2|26382.2|26416.7|26386.7|26384.9|26354.9|0
1605604500000|2020-11-17 09:15:00|26411.6|26381.6|26426.7|26418.7|26437.7|26429.7|26404.7|26381.6|299
1605604800000|2020-11-17 09:20:00|26427.2|26419.2|26433.2|26425.2|26437.2|26429.2|26426.7|26418.7|163
1605605100000|2020-11-17 09:25:00|26432.7|26424.7|26437.7|26429.7|26440.2|26432.2|26432.7|26424.7|112
1605605400000|2020-11-17 09:30:00|26439.2|26431.2|26437.7|26429.7|26445.7|26437.7|26436.7|26428.7|62
1605605700000|2020-11-17 09:35:00|26437.2|26429.2|26440.7|26432.7|26447.7|26439.7|26436.7|26428.7|77
1605606000000|2020-11-17 09:40:00|26441.2|26433.2|26435.7|26427.7|26444.2|26436.2|26426.2|26418.2|75
1605606300000|2020-11-17 09:45:00|26435.2|26427.2|26423.2|26415.2|26436.2|26428.2|26420.7|26412.7|397
1605606600000|2020-11-17 09:50:00|26422.7|26414.7|26424.7|26416.7|26430.2|26422.2|26421.7|26413.7|67
1605606900000|2020-11-17 09:55:00|26425.2|26417.2|26432.2|26424.2|26434.7|26426.7|26423.7|26415.7|56
1605607200000|2020-11-17 10:00:00|26432.7|26424.7|26438.7|26430.7|26440.2|26432.2|26429.2|26421.2|79
1605607500000|2020-11-17 10:05:00|26439.2|26431.2|26426.7|26418.7|26441.2|26433.2|26423.7|26415.7|85
1605607800000|2020-11-17 10:10:00|26426.2|26418.2|26418.7|26410.7|26427.2|26419.2|26415.7|26407.7|129
1605608100000|2020-11-17 10:15:00|26419.2|26411.2|26430.7|26422.7|26432.7|26424.7|26413.7|26405.7|134
1605608400000|2020-11-17 10:20:00|26430.2|26422.2|26419.7|26411.7|26431.7|26423.7|26417.7|26409.7|77
1605608700000|2020-11-17 10:25:00|26420.2|26412.2|26411.2|26403.2|26420.2|26412.2|26407.7|26399.7|163
1605609000000|2020-11-17 10:30:00|26411.7|26403.7|26415.7|26407.7|26419.7|26411.7|26410.2|26402.2|86
1605609300000|2020-11-17 10:35:00|26416.2|26408.2|26411.7|26403.7|26416.2|26408.2|26408.2|26400.2|48
1605609600000|2020-11-17 10:40:00|26411.2|26403.2|26397.7|26389.7|26412.2|26404.2|26396.7|26388.7|128
1605609900000|2020-11-17 10:45:00|26397.2|26389.2|26408.7|26400.7|26409.2|26401.2|26396.2|26388.2|44
1605610200000|2020-11-17 10:50:00|26408.2|26400.2|26387.7|26379.7|26409.7|26401.7|26385.7|26377.7|69
1605610500000|2020-11-17 10:55:00|26387.2|26379.2|26414.2|26406.2|26416.7|26408.7|26385.2|26377.2|93
1605610800000|2020-11-17 11:00:00|26413.7|26405.7|26408.2|26400.2|26419.2|26411.2|26405.7|26397.7|42
1605611100000|2020-11-17 11:05:00|26408.7|26400.7|26407.2|26399.2|26418.7|26410.7|26407.2|26399.2|69
1605611400000|2020-11-17 11:10:00|26407.7|26399.7|26377.7|26369.7|26407.7|26399.7|26370.7|26362.7|231
1605611700000|2020-11-17 11:15:00|26377.2|26369.2|26370.7|26362.7|26387.7|26379.7|26370.7|26362.7|101
1605612000000|2020-11-17 11:20:00|26369.7|26361.7|26384.2|26376.2|26384.2|26376.2|26369.7|26361.7|60
1605612300000|2020-11-17 11:25:00|26384.7|26376.7|26379.2|26371.2|26390.2|26382.2|26378.7|26370.7|47
1605612600000|2020-11-17 11:30:00|26379.7|26371.7|26391.2|26383.2|26394.2|26386.2|26377.7|26369.7|76
1605612900000|2020-11-17 11:35:00|26392.2|26384.2|26391.7|26383.7|26397.7|26389.7|26389.7|26381.7|115
1605613200000|2020-11-17 11:40:00|26391.2|26383.2|26391.7|26383.7|26395.7|26387.7|26389.7|26381.7|49
1605613500000|2020-11-17 11:45:00|26392.2|26384.2|26394.2|26386.2|26398.2|26390.2|26391.7|26383.7|36
1605613800000|2020-11-17 11:50:00|26394.7|26386.7|26386.2|26378.2|26396.7|26388.7|26384.7|26376.7|46
1605614100000|2020-11-17 11:55:00|26386.7|26378.7|26394.2|26386.2|26396.2|26388.2|26384.2|26376.2|31
1605614400000|2020-11-17 12:00:00|26391.7|26383.7|26401.2|26393.2|26403.2|26395.2|26391.7|26383.7|104
1605614700000|2020-11-17 12:05:00|26400.7|26392.7|26386.2|26378.2|26402.7|26394.7|26386.2|26378.2|65
1605615000000|2020-11-17 12:10:00|26386.7|26378.7|26401.7|26393.7|26403.2|26395.2|26377.2|26369.2|116
1605615300000|2020-11-17 12:15:00|26402.7|26394.7|26395.2|26387.2|26406.7|26398.7|26395.2|26387.2|70
1605615600000|2020-11-17 12:20:00|26394.7|26386.7|26396.2|26388.2|26396.2|26388.2|26389.2|26381.2|83
1605615900000|2020-11-17 12:25:00|26395.7|26387.7|26406.2|26398.2|26411.2|26403.2|26389.2|26381.2|170
1605616200000|2020-11-17 12:30:00|26406.7|26398.7|26388.2|26380.2|26409.7|26401.7|26388.2|26380.2|113
1605616500000|2020-11-17 12:35:00|26387.7|26379.7|26388.2|26380.2|26391.7|26383.7|26378.2|26370.2|98
1605616800000|2020-11-17 12:40:00|26387.7|26379.7|26394.2|26386.2|26396.2|26388.2|26386.2|26378.2|45
1605617100000|2020-11-17 12:45:00|26394.7|26386.7|26386.2|26378.2|26395.2|26387.2|26384.7|26376.7|64
1605617400000|2020-11-17 12:50:00|26386.7|26378.7|26386.2|26378.2|26387.2|26379.2|26380.2|26372.2|54
1605617700000|2020-11-17 12:55:00|26385.7|26377.7|26376.7|26368.7|26392.7|26384.7|26376.7|26368.7|51
1605618000000|2020-11-17 13:00:00|26377.2|26369.2|26376.2|26368.2|26382.2|26374.2|26370.7|26362.7|138
1605618300000|2020-11-17 13:05:00|26375.7|26367.7|26350.7|26342.7|26377.2|26369.2|26348.7|26340.7|399
1605618600000|2020-11-17 13:10:00|26349.7|26341.7|26349.7|26341.7|26356.7|26348.7|26337.7|26329.7|304
1605618900000|2020-11-17 13:15:00|26350.2|26342.2|26349.2|26341.2|26354.7|26346.7|26336.7|26328.7|149
1605619200000|2020-11-17 13:20:00|26348.7|26340.7|26341.7|26333.7|26356.2|26348.2|26335.7|26327.7|121
1605619500000|2020-11-17 13:25:00|26341.2|26333.2|26348.7|26340.7|26350.2|26342.2|26341.2|26333.2|78
1605619800000|2020-11-17 13:30:00|26349.2|26341.2|26350.7|26342.7|26355.2|26347.2|26329.2|26321.2|302
1605620100000|2020-11-17 13:35:00|26351.2|26343.2|26333.2|26325.2|26351.2|26343.2|26323.2|26315.2|356
1605620400000|2020-11-17 13:40:00|26333.7|26325.7|26332.2|26324.2|26336.7|26328.7|26326.7|26318.7|167
1605620700000|2020-11-17 13:45:00|26331.7|26323.7|26334.2|26326.2|26340.2|26332.2|26326.2|26318.2|143
1605621000000|2020-11-17 13:50:00|26333.7|26325.7|26327.2|26319.2|26335.2|26327.2|26321.7|26313.7|147
1605621300000|2020-11-17 13:55:00|26327.7|26319.7|26323.7|26315.7|26338.7|26330.7|26323.2|26315.2|178
1605621600000|2020-11-17 14:00:00|26324.2|26316.2|26316.7|26308.7|26325.7|26317.7|26311.7|26303.7|241
1605621900000|2020-11-17 14:05:00|26317.2|26309.2|26311.2|26303.2|26320.2|26312.2|26304.2|26296.2|153
1605622200000|2020-11-17 14:10:00|26309.2|26301.2|26313.2|26305.2|26313.2|26305.2|26304.2|26296.2|162
1605622500000|2020-11-17 14:15:00|26313.7|26305.7|26316.2|26308.2|26318.7|26310.7|26303.2|26295.2|266
1605622800000|2020-11-17 14:20:00|26316.7|26308.7|26314.2|26306.2|26320.7|26312.7|26309.2|26301.2|244
1605623100000|2020-11-17 14:25:00|26315.7|26307.7|26325.7|26317.7|26328.2|26320.2|26315.7|26307.7|118
1605623400000|2020-11-17 14:30:00|26325.2|26317.2|26318.7|26310.7|26338.2|26330.2|26316.2|26308.2|330
1605623700000|2020-11-17 14:35:00|26318.2|26310.2|26315.7|26307.7|26318.2|26310.2|26297.7|26289.7|295
1605624000000|2020-11-17 14:40:00|26315.2|26307.2|26318.2|26310.2|26330.2|26322.2|26313.7|26305.7|272
1605624300000|2020-11-17 14:45:00|26317.7|26309.7|26317.7|26309.7|26324.7|26316.7|26304.2|26296.2|281
1605624600000|2020-11-17 14:50:00|26318.2|26310.2|26312.2|26304.2|26324.2|26316.2|26299.2|26291.2|162
1605624900000|2020-11-17 14:55:00|26311.7|26303.7|26300.7|26292.7|26323.2|26315.2|26298.2|26290.2|264
1605625200000|2020-11-17 15:00:00|26300.2|26292.2|26308.7|26300.7|26318.7|26310.7|26298.2|26290.2|189
1605625500000|2020-11-17 15:05:00|26307.7|26299.7|26319.7|26311.7|26323.2|26315.2|26306.2|26298.2|160
1605625800000|2020-11-17 15:10:00|26319.2|26311.2|26341.2|26333.2|26343.7|26335.7|26317.7|26309.7|229
1605626100000|2020-11-17 15:15:00|26340.2|26332.2|26357.7|26349.7|26358.2|26350.2|26333.2|26325.2|357
1605626400000|2020-11-17 15:20:00|26358.2|26350.2|26365.2|26357.2|26378.7|26370.7|26349.7|26341.7|608
1605626700000|2020-11-17 15:25:00|26365.7|26357.7|26344.7|26336.7|26367.2|26359.2|26344.2|26336.2|226
1605627000000|2020-11-17 15:30:00|26345.2|26337.2|26349.7|26341.7|26359.7|26351.7|26343.7|26335.7|179
1605627300000|2020-11-17 15:35:00|26349.2|26341.2|26355.2|26347.2|26363.7|26355.7|26346.7|26338.7|105
1605627600000|2020-11-17 15:40:00|26354.2|26346.2|26367.2|26359.2|26367.7|26359.7|26354.2|26346.2|66
1605627900000|2020-11-17 15:45:00|26366.7|26358.7|26385.7|26377.7|26386.2|26378.2|26366.7|26358.7|155
1605628200000|2020-11-17 15:50:00|26385.2|26377.2|26391.7|26383.7|26395.2|26387.2|26382.7|26374.7|184
1605628500000|2020-11-17 15:55:00|26391.2|26383.2|26396.2|26388.2|26406.2|26398.2|26388.2|26380.2|305
1605628800000|2020-11-17 16:00:00|26395.7|26387.7|26384.2|26376.2|26404.2|26396.2|26383.7|26375.7|200
1605629100000|2020-11-17 16:05:00|26383.7|26375.7|26388.7|26380.7|26393.7|26385.7|26383.7|26375.7|138
1605629400000|2020-11-17 16:10:00|26388.2|26380.2|26400.2|26392.2|26403.2|26395.2|26385.2|26377.2|85
1605629700000|2020-11-17 16:15:00|26400.7|26392.7|26408.2|26400.2|26412.2|26404.2|26397.7|26389.7|255
1605630000000|2020-11-17 16:20:00|26409.7|26401.7|26409.2|26401.2|26422.7|26414.7|26406.2|26398.2|230
1605630300000|2020-11-17 16:25:00|26409.7|26401.7|26414.2|26406.2|26414.2|26406.2|26397.7|26389.7|380
1605630600000|2020-11-17 16:30:00|26414.7|26406.7|26407.7|26399.7|26416.2|26408.2|26400.2|26392.2|384
1605630900000|2020-11-17 16:35:00|26408.2|26400.2|26408.2|26400.2|26414.7|26406.7|26403.2|26395.2|127
1605631200000|2020-11-17 16:40:00|26407.7|26399.7|26414.2|26406.2|26417.7|26409.7|26404.7|26396.7|60
1605631500000|2020-11-17 16:45:00|26413.7|26405.7|26412.2|26404.2|26419.7|26411.7|26410.2|26402.2|120
1605631800000|2020-11-17 16:50:00|26411.7|26403.7|26415.2|26407.2|26417.2|26409.2|26407.7|26399.7|84
1605632100000|2020-11-17 16:55:00|26414.7|26406.7|26414.2|26406.2|26417.7|26409.7|26412.7|26404.7|32
1605632400000|2020-11-17 17:00:00|26413.7|26405.7|26414.2|26406.2|26418.2|26410.2|26412.7|26404.7|43
1605632700000|2020-11-17 17:05:00|26414.7|26406.7|26419.2|26411.2|26420.2|26412.2|26413.7|26405.7|33
1605633000000|2020-11-17 17:10:00|26418.7|26410.7|26440.2|26432.2|26440.2|26432.2|26416.7|26408.7|116
1605633300000|2020-11-17 17:15:00|26439.7|26431.7|26438.2|26430.2|26444.7|26436.7|26434.2|26426.2|134
1605633600000|2020-11-17 17:20:00|26438.7|26430.7|26436.2|26428.2|26443.2|26435.2|26432.2|26424.2|30
1605633900000|2020-11-17 17:25:00|26436.7|26428.7|26436.2|26428.2|26438.2|26430.2|26432.7|26424.7|69
1605634200000|2020-11-17 17:30:00|26435.7|26427.7|26431.2|26423.2|26437.7|26429.7|26430.2|26422.2|53
1605634500000|2020-11-17 17:35:00|26431.7|26423.7|26429.2|26421.2|26435.7|26427.7|26428.2|26420.2|46
1605634800000|2020-11-17 17:40:00|26428.7|26420.7|26425.2|26417.2|26431.7|26423.7|26424.7|26416.7|32
1605635100000|2020-11-17 17:45:00|26424.7|26416.7|26422.2|26414.2|26431.2|26423.2|26422.2|26414.2|31
1605635400000|2020-11-17 17:50:00|26421.2|26413.2|26424.2|26416.2|26426.7|26418.7|26420.2|26412.2|31
1605635700000|2020-11-17 17:55:00|26424.7|26416.7|26422.7|26414.7|26426.2|26418.2|26419.7|26411.7|32
1605636000000|2020-11-17 18:00:00|26423.2|26415.2|26448.2|26440.2|26450.2|26442.2|26422.7|26414.7|107
1605636300000|2020-11-17 18:05:00|26448.7|26440.7|26449.7|26441.7|26453.7|26445.7|26445.2|26437.2|55
1605636600000|2020-11-17 18:10:00|26448.7|26440.7|26450.7|26442.7|26452.7|26444.7|26446.2|26438.2|34
1605636900000|2020-11-17 18:15:00|26450.2|26442.2|26445.2|26437.2|26457.7|26449.7|26444.2|26436.2|88
1605637200000|2020-11-17 18:20:00|26444.7|26436.7|26445.7|26437.7|26450.2|26442.2|26438.2|26430.2|61
1605637500000|2020-11-17 18:25:00|26446.2|26438.2|26461.2|26453.2|26461.2|26453.2|26444.7|26436.7|78
1605637800000|2020-11-17 18:30:00|26461.7|26453.7|26451.7|26443.7|26462.2|26454.2|26451.7|26443.7|42
1605638100000|2020-11-17 18:35:00|26451.2|26443.2|26466.2|26458.2|26467.2|26459.2|26450.2|26442.2|91
1605638400000|2020-11-17 18:40:00|26467.7|26459.7|26445.7|26437.7|26467.7|26459.7|26445.7|26437.7|114
1605638700000|2020-11-17 18:45:00|26444.2|26436.2|26442.2|26434.2|26449.7|26441.7|26440.7|26432.7|134
1605639000000|2020-11-17 18:50:00|26442.7|26434.7|26449.2|26441.2|26449.7|26441.7|26437.2|26429.2|111
1605639300000|2020-11-17 18:55:00|26450.2|26442.2|26453|26423|26465.2|26457.2|26448.7|26423|111
1605639600000|2020-11-17 19:00:00|26452.7|26422.7|26472.8|26442.8|26478.6|26448.6|26452.6|26422.6|0
1605639900000|2020-11-17 19:05:00|26472.6|26442.6|26485.1|26455.1|26485.1|26455.1|26471.1|26441.1|0
1605640200000|2020-11-17 19:10:00|26484.9|26454.9|26506.6|26476.6|26506.6|26476.6|26484.9|26454.9|0
1605640500000|2020-11-17 19:15:00|26506.3|26476.3|26501.5|26471.5|26508.2|26478.2|26499.9|26469.9|0
1605640800000|2020-11-17 19:20:00|26501.4|26471.4|26499.5|26469.5|26509.3|26479.3|26499.5|26469.5|0
1605641100000|2020-11-17 19:25:00|26499.8|26469.8|26481.7|26451.7|26499.8|26469.8|26478.8|26448.8|0
1605641400000|2020-11-17 19:30:00|26480.9|26450.9|26488|26458|26497.7|26467.7|26480.9|26450.9|0
1605641700000|2020-11-17 19:35:00|26488.2|26458.2|26501|26471|26502.7|26472.7|26488.2|26458.2|0
1605642000000|2020-11-17 19:40:00|26501.2|26471.2|26506.5|26476.5|26506.6|26476.6|26491.5|26461.5|0
1605642300000|2020-11-17 19:45:00|26506.2|26476.2|26499|26469|26506.2|26476.2|26493.6|26463.6|0
1605642600000|2020-11-17 19:50:00|26498.8|26468.8|26494.3|26464.3|26506|26476|26492.3|26462.3|0
1605642900000|2020-11-17 19:55:00|26494|26464|26487|26457|26495.7|26465.7|26483.1|26453.1|0
1605643200000|2020-11-17 20:00:00|26486.7|26456.7|26472.4|26442.4|26487|26457|26463|26433|0
1605643500000|2020-11-17 20:05:00|26472.2|26442.2|26454.6|26424.6|26477.5|26447.5|26454.3|26424.3|0
1605643800000|2020-11-17 20:10:00|26454.8|26424.8|26448.5|26418.5|26456.6|26426.6|26438.8|26408.8|0
1605644100000|2020-11-17 20:15:00|26448.3|26418.3|26438.6|26408.6|26451.7|26421.7|26438.6|26408.6|0
1605644400000|2020-11-17 20:20:00|26440.2|26410.2|26422.4|26392.4|26447.7|26417.7|26406.7|26376.7|0
1605644700000|2020-11-17 20:25:00|26422.6|26392.6|26437.9|26407.9|26437.9|26407.9|26421.5|26391.5|0
1605645000000|2020-11-17 20:30:00|26437.6|26407.6|26434.1|26404.1|26442.6|26412.6|26430|26400|0
1605645300000|2020-11-17 20:35:00|26433.9|26403.9|26448.9|26418.9|26455|26425|26430.2|26400.2|0
1605645600000|2020-11-17 20:40:00|26449.1|26419.1|26440.5|26410.5|26449.1|26419.1|26425.4|26395.4|0
1605645900000|2020-11-17 20:45:00|26440.8|26410.8|26435.8|26405.8|26445.8|26415.8|26431.2|26401.2|0
1605646200000|2020-11-17 20:50:00|26433.8|26403.8|26435.3|26405.3|26447.4|26417.4|26418.7|26388.7|0
1605646500000|2020-11-17 20:55:00|26435.6|26405.6|26439.3|26409.3|26442.6|26412.6|26422.5|26392.5|0
1605646800000|2020-11-17 21:00:00|26438|26408|26440.6|26410.6|26448.3|26418.3|26436.8|26406.8|0
1605647100000|2020-11-17 21:05:00|26441.9|26411.9|26444.5|26414.5|26449.6|26419.6|26440.6|26410.6|0
1605647400000|2020-11-17 21:10:00|26443.2|26413.2|26449.4|26419.4|26451.8|26421.8|26436.8|26406.8|0
1605647700000|2020-11-17 21:15:00|26449.5|26419.5|26451.5|26421.5|26452.5|26422.5|26448|26418|0
1605648000000|2020-11-17 21:20:00|26451.4|26421.4|26450.4|26420.4|26451.5|26421.5|26450.4|26420.4|0
1605648300000|2020-11-17 21:25:00|26450.3|26420.3|26452.1|26422.1|26452.8|26422.8|26450.1|26420.1|0
1605648600000|2020-11-17 21:30:00|26453|26423|26458.1|26428.1|26458.1|26428.1|26451.7|26421.7|0
1605648900000|2020-11-17 21:35:00|26456.8|26426.8|26454.8|26424.8|26460.7|26430.7|26453.5|26423.5|0
1605649200000|2020-11-17 21:40:00|26453.5|26423.5|26445.8|26415.8|26454.8|26424.8|26440.7|26410.7|0
1605649500000|2020-11-17 21:45:00|26444.5|26414.5|26438|26408|26447|26417|26436.7|26406.7|0
1605649800000|2020-11-17 21:50:00|26436.7|26406.7|26425.2|26395.2|26438|26408|26423.9|26393.9|0
1605650100000|2020-11-17 21:55:00|26423.9|26393.9|26419.2|26389.2|26426.5|26396.5|26416.7|26386.7|0
1605650400000|2020-11-17 22:00:00|26419.1|26389.1|26420|26390|26420|26390|26418.1|26388.1|0
1605650700000|2020-11-17 22:05:00|26419.8|26389.8|26418.7|26388.7|26420.2|26390.2|26418.2|26388.2|0
1605651000000|2020-11-17 22:10:00|26418.6|26388.6|26421|26391|26421.7|26391.7|26418.6|26388.6|0
1605651300000|2020-11-17 22:15:00|26420.6|26390.6|26420.3|26390.3|26420.8|26390.8|26419.8|26389.8|0
1605651600000|2020-11-17 22:20:00|26420.9|26390.9|26422.1|26392.1|26422.1|26392.1|26420.9|26390.9|0
1605651900000|2020-11-17 22:25:00|26420.8|26390.8|26421.9|26391.9|26422|26392|26420.2|26390.2|0
1605652200000|2020-11-17 22:30:00|26421.7|26391.7|26420.7|26390.7|26421.7|26391.7|26420.5|26390.5|0
1605652500000|2020-11-17 22:35:00|26420.5|26390.5|26422.4|26392.4|26422.6|26392.6|26419.4|26389.4|0
1605652800000|2020-11-17 22:40:00|26422.6|26392.6|26423.9|26393.9|26423.9|26393.9|26422.6|26392.6|0
1605653100000|2020-11-17 22:45:00|26424.1|26394.1|26424.5|26394.5|26425.6|26395.6|26424.1|26394.1|0
1605653400000|2020-11-17 22:50:00|26425.4|26395.4|26427.1|26397.1|26427.1|26397.1|26425.4|26395.4|0
1605653700000|2020-11-17 22:55:00|26427.3|26397.3|26424.1|26394.1|26427.5|26397.5|26423.6|26393.6|0
1605654000000|2020-11-17 23:00:00|26428.8|26398.8|26416.4|26386.4|26432.7|26402.7|26410.3|26380.3|0
1605654300000|2020-11-17 23:05:00|26417.7|26387.7|26427.7|26397.7|26429|26399|26414.2|26384.2|0
1605654600000|2020-11-17 23:10:00|26429|26399|26419.4|26389.4|26429|26399|26416.9|26386.9|0
1605654900000|2020-11-17 23:15:00|26420.1|26390.1|26418.9|26388.9|26421.4|26391.4|26417.5|26387.5|0
1605655200000|2020-11-17 23:20:00|26420.2|26390.2|26430.5|26400.5|26430.5|26400.5|26417.6|26387.6|0
1605655500000|2020-11-17 23:25:00|26429.2|26399.2|26437.5|26407.5|26440.4|26410.4|26428|26398|0
1605655800000|2020-11-17 23:30:00|26438.8|26408.8|26446|26416|26449.1|26419.1|26438.8|26408.8|0
1605656100000|2020-11-17 23:35:00|26446.7|26416.7|26438.4|26408.4|26446.7|26416.7|26437.1|26407.1|0
1605656400000|2020-11-17 23:40:00|26439.6|26409.6|26456.6|26426.6|26456.6|26426.6|26434.5|26404.5|0
1605656700000|2020-11-17 23:45:00|26455.4|26425.4|26450.6|26420.6|26460.8|26430.8|26448|26418|0
1605657000000|2020-11-17 23:50:00|26449.3|26419.3|26449.5|26419.5|26449.9|26419.9|26443.1|26413.1|0
1605657300000|2020-11-17 23:55:00|26448.2|26418.2|26446|26416|26450.7|26420.7|26443.5|26413.5|0
1605657600000|2020-11-18 00:00:00|26444.8|26414.8|26440.8|26410.8|26449.9|26419.9|26440.8|26410.8|0
1605657900000|2020-11-18 00:05:00|26439.5|26409.5|26416.3|26386.3|26442.1|26412.1|26408.6|26378.6|0
1605658200000|2020-11-18 00:10:00|26415|26385|26405.5|26375.5|26416.1|26386.1|26397.3|26367.3|0
1605658500000|2020-11-18 00:15:00|26406.2|26376.2|26409.6|26379.6|26412.2|26382.2|26394.3|26364.3|0
1605658800000|2020-11-18 00:20:00|26409.9|26379.9|26386.3|26356.3|26410.9|26380.9|26383.6|26353.6|0
1605659100000|2020-11-18 00:25:00|26386|26356|26363.7|26333.7|26391.4|26361.4|26363.3|26333.3|0
1605659400000|2020-11-18 00:30:00|26364|26334|26381.2|26351.2|26381.8|26351.8|26358.5|26328.5|0
1605659700000|2020-11-18 00:35:00|26380.5|26350.5|26375.8|26345.8|26381.8|26351.8|26370.9|26340.9|0
1605660000000|2020-11-18 00:40:00|26376.1|26346.1|26346.8|26316.8|26379.9|26349.9|26337.3|26307.3|0
1605660300000|2020-11-18 00:45:00|26347.4|26317.4|26352.5|26322.5|26360.5|26330.5|26346.8|26316.8|0
1605660600000|2020-11-18 00:50:00|26353.2|26323.2|26372.7|26342.7|26372.7|26342.7|26346.1|26316.1|0
1605660900000|2020-11-18 00:55:00|26372.1|26342.1|26377.8|26347.8|26378.4|26348.4|26372.1|26342.1|0
1605661200000|2020-11-18 01:00:00|26377.1|26347.1|26372.7|26342.7|26379.7|26349.7|26369.5|26339.5|0
1605661500000|2020-11-18 01:05:00|26372.4|26342.4|26379.7|26349.7|26385.4|26355.4|26372.1|26342.1|0
1605661800000|2020-11-18 01:10:00|26379.4|26349.4|26416.4|26386.4|26421.2|26391.2|26379.1|26349.1|0
1605662100000|2020-11-18 01:15:00|26420.5|26390.5|26422.1|26417.1|26427.6|26422.6|26396.6|26390.5|1705
1605662400000|2020-11-18 01:20:00|26422.6|26417.6|26428.6|26423.6|26450.1|26445.1|26419.1|26414.1|1248
1605662700000|2020-11-18 01:25:00|26428.1|26423.1|26424.6|26419.6|26433.1|26428.1|26409.6|26404.6|771
1605663000000|2020-11-18 01:30:00|26426.6|26421.6|26437.1|26432.1|26441.1|26436.1|26389.6|26384.6|3615
1605663300000|2020-11-18 01:35:00|26436.6|26431.6|26445.1|26440.1|26482.6|26477.6|26429.6|26424.6|3445
1605663600000|2020-11-18 01:40:00|26444.1|26439.1|26458.6|26453.6|26495.6|26490.6|26438.6|26433.6|2825
1605663900000|2020-11-18 01:45:00|26459.1|26454.1|26479.1|26474.1|26483.1|26478.1|26446.6|26441.6|1611
1605664200000|2020-11-18 01:50:00|26480.1|26475.1|26424.6|26419.6|26493.1|26488.1|26422.1|26417.1|2531
1605664500000|2020-11-18 01:55:00|26424.1|26419.1|26407.6|26402.6|26444.6|26439.6|26405.6|26400.6|1916
1605664800000|2020-11-18 02:00:00|26406.6|26401.6|26427.1|26422.1|26430.1|26425.1|26396.6|26391.6|2008
1605665100000|2020-11-18 02:05:00|26428.1|26423.1|26381.1|26376.1|26431.6|26426.6|26381.1|26376.1|1747
1605665400000|2020-11-18 02:10:00|26380.6|26375.6|26394.6|26389.6|26400.6|26395.6|26374.6|26369.6|1501
1605665700000|2020-11-18 02:15:00|26394.1|26389.1|26416.1|26411.1|26421.1|26416.1|26388.6|26383.6|1368
1605666000000|2020-11-18 02:20:00|26416.6|26411.6|26418.1|26413.1|26430.1|26425.1|26409.6|26404.6|1091
1605666300000|2020-11-18 02:25:00|26418.6|26413.6|26415.1|26410.1|26441.1|26436.1|26411.6|26406.6|1386
1605666600000|2020-11-18 02:30:00|26414.1|26409.1|26404.6|26399.6|26434.6|26429.6|26403.1|26398.1|1137
1605666900000|2020-11-18 02:35:00|26405.1|26400.1|26416.1|26411.1|26421.6|26416.6|26388.1|26383.1|1709
1605667200000|2020-11-18 02:40:00|26415.1|26410.1|26394.1|26389.1|26436.1|26431.1|26389.6|26384.6|1453
1605667500000|2020-11-18 02:45:00|26394.6|26389.6|26412.1|26407.1|26415.6|26410.6|26390.6|26385.6|724
1605667800000|2020-11-18 02:50:00|26412.6|26407.6|26427.1|26422.1|26429.1|26424.1|26409.1|26404.1|693
1605668100000|2020-11-18 02:55:00|26427.6|26422.6|26423.6|26418.6|26432.6|26427.6|26418.6|26413.6|682
1605668400000|2020-11-18 03:00:00|26424.6|26419.6|26419.6|26414.6|26435.6|26430.6|26413.6|26408.6|717
1605668700000|2020-11-18 03:05:00|26418.6|26413.6|26405.6|26400.6|26428.1|26423.1|26401.1|26396.1|828
1605669000000|2020-11-18 03:10:00|26403.6|26398.6|26408.6|26403.6|26410.6|26405.6|26400.6|26395.6|613
1605669300000|2020-11-18 03:15:00|26408.1|26403.1|26426.6|26421.6|26428.6|26423.6|26404.6|26399.6|791
1605669600000|2020-11-18 03:20:00|26426.1|26421.1|26459.1|26454.1|26461.1|26456.1|26417.1|26412.1|1444
1605669900000|2020-11-18 03:25:00|26459.6|26454.6|26452.1|26447.1|26466.1|26461.1|26448.6|26443.6|1513
1605670200000|2020-11-18 03:30:00|26452.6|26447.6|26462.6|26457.6|26471.6|26466.6|26446.6|26441.6|1249
1605670500000|2020-11-18 03:35:00|26463.1|26458.1|26555.6|26550.6|26560.1|26555.1|26463.1|26458.1|3029
1605670800000|2020-11-18 03:40:00|26557.1|26552.1|26598.1|26593.1|26651.1|26646.1|26556.6|26551.6|5363
1605671100000|2020-11-18 03:45:00|26597.1|26592.1|26605.6|26600.6|26622.6|26617.6|26596.6|26591.6|1450
1605671400000|2020-11-18 03:50:00|26606.1|26601.1|26606.1|26601.1|26612.6|26607.6|26590.6|26585.6|1098
1605671700000|2020-11-18 03:55:00|26609.1|26604.1|26600.6|26595.6|26615.1|26610.1|26594.1|26589.1|1007
1605672000000|2020-11-18 04:00:00|26612.6|26582.6|26610.7|26580.7|26618|26588|26609.7|26579.7|1
1605672300000|2020-11-18 04:05:00|26607.8|26577.8|26596.9|26566.9|26607.8|26577.8|26593.4|26563.4|0
1605672600000|2020-11-18 04:10:00|26597.5|26567.5|26608.6|26578.6|26609.2|26579.2|26596.9|26566.9|0
1605672900000|2020-11-18 04:15:00|26608.2|26578.2|26610.5|26580.5|26615|26585|26606|26576|0
1605673200000|2020-11-18 04:20:00|26609.9|26579.9|26603.4|26573.4|26613.2|26583.2|26602.7|26572.7|0
1605673500000|2020-11-18 04:25:00|26604|26574|26595.3|26565.3|26612.7|26582.7|26594.9|26564.9|0
1605673800000|2020-11-18 04:30:00|26595.9|26565.9|26599.9|26569.9|26602.6|26572.6|26595.3|26565.3|0
1605674100000|2020-11-18 04:35:00|26599.3|26569.3|26589.3|26559.3|26599.3|26569.3|26587.3|26557.3|0
1605674400000|2020-11-18 04:40:00|26589.7|26559.7|26595.8|26565.8|26595.8|26565.8|26589.3|26559.3|0
1605674700000|2020-11-18 04:45:00|26595.1|26565.1|26600.6|26570.6|26600.6|26570.6|26593.7|26563.7|0
1605675000000|2020-11-18 04:50:00|26599.9|26569.9|26586.5|26556.5|26599.9|26569.9|26582|26552|0
1605675300000|2020-11-18 04:55:00|26586.1|26556.1|26587.7|26557.7|26591.6|26561.6|26584.5|26554.5|0
1605675600000|2020-11-18 05:00:00|26592.2|26562.2|26557.1|26552.1|26592.2|26582.6|26526.1|26521.1|2998
1605675900000|2020-11-18 05:05:00|26556.6|26551.6|26554.6|26549.6|26566.6|26561.6|26546.6|26541.6|828
1605676200000|2020-11-18 05:10:00|26554.1|26549.1|26565.1|26560.1|26579.1|26574.1|26547.6|26542.6|848
1605676500000|2020-11-18 05:15:00|26566.1|26561.1|26557.1|26552.1|26577.6|26572.6|26557.1|26552.1|697
1605676800000|2020-11-18 05:20:00|26556.6|26551.6|26530.1|26525.1|26563.1|26558.1|26530.1|26525.1|987
1605677100000|2020-11-18 05:25:00|26530.6|26525.6|26509.6|26504.6|26532.1|26527.1|26504.1|26499.1|1836
1605677400000|2020-11-18 05:30:00|26509.1|26504.1|26490.6|26485.6|26509.6|26504.6|26472.1|26467.1|1827
1605677700000|2020-11-18 05:35:00|26490.1|26485.1|26493.1|26488.1|26494.6|26489.6|26476.1|26471.1|628
1605678000000|2020-11-18 05:40:00|26493.6|26488.6|26478.1|26473.1|26507.1|26502.1|26472.6|26467.6|1022
1605678300000|2020-11-18 05:45:00|26477.6|26472.6|26478.1|26473.1|26493.1|26488.1|26474.1|26469.1|519
1605678600000|2020-11-18 05:50:00|26477.6|26472.6|26488.1|26483.1|26490.6|26485.6|26468.6|26463.6|872
1605678900000|2020-11-18 05:55:00|26487.6|26482.6|26482.1|26477.1|26495.6|26490.6|26479.6|26474.6|509
1605679200000|2020-11-18 06:00:00|26481.1|26476.1|26485.1|26480.1|26495.1|26490.1|26455.6|26450.6|1139
1605679500000|2020-11-18 06:05:00|26484.6|26479.6|26476.1|26471.1|26490.6|26485.6|26460.1|26455.1|799
1605679800000|2020-11-18 06:10:00|26476.6|26471.6|26459.1|26454.1|26483.1|26478.1|26450.6|26445.6|908
1605680100000|2020-11-18 06:15:00|26458.6|26453.6|26450.1|26445.1|26464.1|26459.1|26442.1|26437.1|865
1605680400000|2020-11-18 06:20:00|26450.6|26445.6|26454.6|26449.6|26458.6|26453.6|26446.1|26441.1|614
1605680700000|2020-11-18 06:25:00|26454.1|26449.1|26438.1|26433.1|26456.6|26451.6|26426.6|26421.6|951
1605681000000|2020-11-18 06:30:00|26438.6|26433.6|26447.1|26442.1|26452.1|26447.1|26435.6|26430.6|539
1605681300000|2020-11-18 06:35:00|26446.6|26441.6|26457.6|26452.6|26465.1|26460.1|26443.1|26438.1|617
1605681600000|2020-11-18 06:40:00|26457.1|26452.1|26473.1|26468.1|26473.6|26468.6|26452.1|26447.1|660
1605681900000|2020-11-18 06:45:00|26473.6|26468.6|26470.6|26465.6|26477.6|26472.6|26466.1|26461.1|391
1605682200000|2020-11-18 06:50:00|26471.1|26466.1|26464.1|26459.1|26476.1|26471.1|26459.6|26454.6|459
1605682500000|2020-11-18 06:55:00|26463.6|26458.6|26452.1|26447.1|26464.6|26459.6|26445.1|26440.1|437
1605682800000|2020-11-18 07:00:00|26451.1|26446.1|26467.6|26462.6|26469.6|26464.6|26451.1|26446.1|497
1605683100000|2020-11-18 07:05:00|26467.1|26462.1|26476.6|26471.6|26477.6|26472.6|26462.6|26457.6|484
1605683400000|2020-11-18 07:10:00|26476.1|26471.1|26490.1|26485.1|26490.1|26485.1|26475.6|26470.6|591
1605683700000|2020-11-18 07:15:00|26489.1|26484.1|26498.1|26493.1|26505.6|26500.6|26486.6|26481.6|590
1605684000000|2020-11-18 07:20:00|26497.6|26492.6|26501.1|26496.1|26505.6|26500.6|26496.1|26491.1|335
1605684300000|2020-11-18 07:25:00|26503.1|26498.1|26484.1|26479.1|26503.1|26498.1|26483.1|26478.1|811
1605684600000|2020-11-18 07:30:00|26484.6|26479.6|26498.1|26493.1|26500.1|26495.1|26480.6|26475.6|520
1605684900000|2020-11-18 07:35:00|26498.6|26493.6|26533.1|26528.1|26540.6|26535.6|26498.1|26493.1|1700
1605685200000|2020-11-18 07:40:00|26532.6|26527.6|26518.6|26513.6|26535.6|26530.6|26511.6|26506.6|761
1605685500000|2020-11-18 07:45:00|26519.1|26514.1|26527.6|26522.6|26530.1|26525.1|26514.6|26509.6|479
1605685800000|2020-11-18 07:50:00|26527.1|26522.1|26531.6|26526.6|26536.1|26531.1|26521.1|26516.1|509
1605686100000|2020-11-18 07:55:00|26532.6|26527.6|26535.1|26530.1|26543.1|26538.1|26525.6|26520.6|1005
1605686400000|2020-11-18 08:00:00|26527.1|26522.1|26515.1|26510.1|26536.1|26531.1|26509.6|26504.6|1142
1605686700000|2020-11-18 08:05:00|26514.6|26509.6|26526.1|26521.1|26552.1|26547.1|26511.6|26506.6|1417
1605687000000|2020-11-18 08:10:00|26525.6|26520.6|26508.1|26503.1|26532.1|26527.1|26507.1|26502.1|903
1605687300000|2020-11-18 08:15:00|26508.6|26503.6|26530.1|26525.1|26531.6|26526.6|26505.6|26500.6|616
1605687600000|2020-11-18 08:20:00|26531.1|26526.1|26543.1|26538.1|26548.1|26543.1|26529.1|26524.1|498
1605687900000|2020-11-18 08:25:00|26539.1|26534.1|26559.1|26554.1|26573.6|26568.6|26534.1|26529.1|991
1605688200000|2020-11-18 08:30:00|26569.3|26539.3|26560.8|26530.8|26577.1|26547.1|26560.8|26530.8|0
1605688500000|2020-11-18 08:35:00|26557|26527|26568.5|26538.5|26577.5|26547.5|26557|26527|0
1605688800000|2020-11-18 08:40:00|26569.2|26539.2|26577.5|26547.5|26577.5|26547.5|26565.3|26535.3|0
1605689100000|2020-11-18 08:45:00|26578.8|26548.8|26572.1|26542.1|26587.2|26557.2|26567|26537|0
1605689400000|2020-11-18 08:50:00|26572.4|26542.4|26575.4|26545.4|26581.8|26551.8|26566.4|26536.4|0
1605689700000|2020-11-18 08:55:00|26576|26546|26559.3|26529.3|26583.1|26553.1|26559.3|26529.3|0
1605690000000|2020-11-18 09:00:00|26559.9|26529.9|26562.8|26532.8|26569.1|26539.1|26555|26525|0
1605690300000|2020-11-18 09:05:00|26562.4|26532.4|26563.2|26533.2|26574.1|26544.1|26561.5|26531.5|0
1605690600000|2020-11-18 09:10:00|26563.5|26533.5|26569.3|26539.3|26585.3|26555.3|26563.5|26533.5|0
1605690900000|2020-11-18 09:15:00|26544.1|26536.1|26562.1|26554.1|26563.6|26555.6|26536.6|26528.6|227
1605691200000|2020-11-18 09:20:00|26561.6|26553.6|26575.1|26567.1|26579.6|26571.6|26553.6|26545.6|158
1605691500000|2020-11-18 09:25:00|26574.6|26566.6|26570.6|26562.6|26589.1|26581.1|26570.1|26562.1|116
1605691800000|2020-11-18 09:30:00|26571.1|26563.1|26554.6|26546.6|26572.6|26564.6|26554.6|26546.6|133
1605692100000|2020-11-18 09:35:00|26555.1|26547.1|26559.1|26551.1|26568.6|26560.6|26554.1|26546.1|81
1605692400000|2020-11-18 09:40:00|26559.6|26551.6|26571.1|26563.1|26572.1|26564.1|26558.1|26550.1|69
1605692700000|2020-11-18 09:45:00|26571.6|26563.6|26570.6|26562.6|26582.1|26574.1|26570.6|26562.6|73
1605693000000|2020-11-18 09:50:00|26570.1|26562.1|26565.1|26557.1|26578.1|26570.1|26563.6|26555.6|113
1605693300000|2020-11-18 09:55:00|26565.6|26557.6|26569.6|26561.6|26573.6|26565.6|26564.6|26556.6|82
1605693600000|2020-11-18 10:00:00|26569.1|26561.1|26577.6|26569.6|26581.1|26573.1|26569.1|26561.1|53
1605693900000|2020-11-18 10:05:00|26577.1|26569.1|26583.1|26575.1|26584.1|26576.1|26575.6|26567.6|80
1605694200000|2020-11-18 10:10:00|26584.6|26576.6|26587.6|26579.6|26587.6|26579.6|26578.6|26570.6|89
1605694500000|2020-11-18 10:15:00|26587.1|26579.1|26568.6|26560.6|26591.1|26583.1|26567.1|26559.1|132
1605694800000|2020-11-18 10:20:00|26569.1|26561.1|26575.1|26567.1|26576.1|26568.1|26564.6|26556.6|133
1605695100000|2020-11-18 10:25:00|26575.6|26567.6|26576.1|26568.1|26581.6|26573.6|26572.1|26564.1|151
1605695400000|2020-11-18 10:30:00|26575.6|26567.6|26567.1|26559.1|26576.1|26568.1|26558.6|26550.6|136
1605695700000|2020-11-18 10:35:00|26567.6|26559.6|26577.6|26569.6|26577.6|26569.6|26566.1|26558.1|56
1605696000000|2020-11-18 10:40:00|26578.1|26570.1|26578.1|26570.1|26580.1|26572.1|26571.1|26563.1|66
1605696300000|2020-11-18 10:45:00|26578.6|26570.6|26591.1|26583.1|26594.1|26586.1|26578.1|26570.1|136
1605696600000|2020-11-18 10:50:00|26590.1|26582.1|26584.1|26576.1|26592.1|26584.1|26581.1|26573.1|60
1605696900000|2020-11-18 10:55:00|26583.6|26575.6|26582.6|26574.6|26585.1|26577.1|26574.6|26566.6|47
1605697200000|2020-11-18 11:00:00|26582.1|26574.1|26580.6|26572.6|26585.6|26577.6|26574.6|26566.6|52
1605697500000|2020-11-18 11:05:00|26581.1|26573.1|26599.6|26591.6|26603.1|26595.1|26575.1|26567.1|121
1605697800000|2020-11-18 11:10:00|26599.1|26591.1|26613.6|26605.6|26613.6|26605.6|26593.6|26585.6|179
1605698100000|2020-11-18 11:15:00|26613.1|26605.1|26598.6|26590.6|26614.1|26606.1|26596.6|26588.6|120
1605698400000|2020-11-18 11:20:00|26597.6|26589.6|26591.1|26583.1|26597.6|26589.6|26587.1|26579.1|229
1605698700000|2020-11-18 11:25:00|26590.6|26582.6|26584.6|26576.6|26590.6|26582.6|26579.1|26571.1|106
1605699000000|2020-11-18 11:30:00|26585.1|26577.1|26578.6|26570.6|26590.1|26582.1|26576.1|26568.1|79
1605699300000|2020-11-18 11:35:00|26578.1|26570.1|26571.6|26563.6|26578.6|26570.6|26566.6|26558.6|94
1605699600000|2020-11-18 11:40:00|26571.1|26563.1|26579.6|26571.6|26587.1|26579.1|26569.6|26561.6|81
1605699900000|2020-11-18 11:45:00|26580.1|26572.1|26611.6|26603.6|26616.6|26608.6|26579.6|26571.6|458
1605700200000|2020-11-18 11:50:00|26610.6|26602.6|26588.6|26580.6|26611.6|26603.6|26588.1|26580.1|230
1605700500000|2020-11-18 11:55:00|26588.1|26580.1|26592.1|26584.1|26593.6|26585.6|26582.1|26574.1|109
1605700800000|2020-11-18 12:00:00|26591.6|26583.6|26583.1|26575.1|26599.6|26591.6|26580.1|26572.1|166
1605701100000|2020-11-18 12:05:00|26582.1|26574.1|26592.1|26584.1|26597.1|26589.1|26582.1|26574.1|145
1605701400000|2020-11-18 12:10:00|26591.6|26583.6|26607.1|26599.1|26609.6|26601.6|26591.6|26583.6|160
1605701700000|2020-11-18 12:15:00|26606.6|26598.6|26602.6|26594.6|26609.1|26601.1|26598.6|26590.6|93
1605702000000|2020-11-18 12:20:00|26603.1|26595.1|26615.6|26607.6|26617.1|26609.1|26599.6|26591.6|192
1605702300000|2020-11-18 12:25:00|26614.6|26606.6|26619.6|26611.6|26625.1|26617.1|26611.6|26603.6|155
1605702600000|2020-11-18 12:30:00|26619.1|26611.1|26616.1|26608.1|26626.1|26618.1|26616.1|26608.1|148
1605702900000|2020-11-18 12:35:00|26615.6|26607.6|26625.6|26617.6|26633.1|26625.1|26611.1|26603.1|259
1605703200000|2020-11-18 12:40:00|26626.6|26618.6|26631.6|26623.6|26633.6|26625.6|26622.1|26614.1|104
1605703500000|2020-11-18 12:45:00|26631.1|26623.1|26623.1|26615.1|26631.6|26623.6|26621.1|26613.1|74
1605703800000|2020-11-18 12:50:00|26622.6|26614.6|26620.1|26612.1|26623.1|26615.1|26616.6|26608.6|91
1605704100000|2020-11-18 12:55:00|26619.6|26611.6|26622.6|26614.6|26628.1|26620.1|26619.6|26611.6|87
1605704400000|2020-11-18 13:00:00|26622.1|26614.1|26613.6|26605.6|26624.6|26616.6|26611.1|26603.1|126
1605704700000|2020-11-18 13:05:00|26614.1|26606.1|26613.6|26605.6|26615.6|26607.6|26608.6|26600.6|97
1605705000000|2020-11-18 13:10:00|26613.1|26605.1|26612.6|26604.6|26615.6|26607.6|26604.6|26596.6|88
1605705300000|2020-11-18 13:15:00|26612.1|26604.1|26609.6|26601.6|26613.1|26605.1|26607.1|26599.1|76
1605705600000|2020-11-18 13:20:00|26610.1|26602.1|26602.6|26594.6|26612.6|26604.6|26600.6|26592.6|90
1605705900000|2020-11-18 13:25:00|26602.1|26594.1|26604.6|26596.6|26609.1|26601.1|26602.1|26594.1|61
1605706200000|2020-11-18 13:30:00|26604.1|26596.1|26604.6|26596.6|26609.6|26601.6|26597.1|26589.1|115
1605706500000|2020-11-18 13:35:00|26604.1|26596.1|26594.6|26586.6|26608.6|26600.6|26594.1|26586.1|87
1605706800000|2020-11-18 13:40:00|26595.1|26587.1|26601.1|26593.1|26601.6|26593.6|26594.1|26586.1|83
1605707100000|2020-11-18 13:45:00|26600.6|26592.6|26613.6|26605.6|26616.6|26608.6|26593.6|26585.6|132
1605707400000|2020-11-18 13:50:00|26613.1|26605.1|26607.1|26599.1|26613.6|26605.6|26605.1|26597.1|103
1605707700000|2020-11-18 13:55:00|26606.6|26598.6|26603.6|26595.6|26606.6|26598.6|26598.6|26590.6|83
1605708000000|2020-11-18 14:00:00|26603.1|26595.1|26597.6|26589.6|26609.6|26601.6|26595.1|26587.1|96
1605708300000|2020-11-18 14:05:00|26598.1|26590.1|26598.6|26590.6|26600.6|26592.6|26593.6|26585.6|87
1605708600000|2020-11-18 14:10:00|26599.1|26591.1|26584.6|26576.6|26603.1|26595.1|26584.1|26576.1|168
1605708900000|2020-11-18 14:15:00|26584.1|26576.1|26573.6|26565.6|26585.6|26577.6|26572.1|26564.1|224
1605709200000|2020-11-18 14:20:00|26574.1|26566.1|26580.6|26572.6|26586.6|26578.6|26567.1|26559.1|189
1605709500000|2020-11-18 14:25:00|26580.1|26572.1|26576.1|26568.1|26589.6|26581.6|26575.6|26567.6|141
1605709800000|2020-11-18 14:30:00|26576.6|26568.6|26560.6|26552.6|26577.6|26569.6|26553.6|26545.6|565
1605710100000|2020-11-18 14:35:00|26559.6|26551.6|26547.1|26539.1|26567.1|26559.1|26545.1|26537.1|556
1605710400000|2020-11-18 14:40:00|26546.6|26538.6|26546.6|26538.6|26561.6|26553.6|26542.1|26534.1|529
1605710700000|2020-11-18 14:45:00|26546.1|26538.1|26536.6|26528.6|26553.6|26545.6|26534.1|26526.1|299
1605711000000|2020-11-18 14:50:00|26537.1|26529.1|26524.6|26516.6|26537.6|26529.6|26517.1|26509.1|338
1605711300000|2020-11-18 14:55:00|26525.1|26517.1|26538.1|26530.1|26538.6|26530.6|26516.1|26508.1|280
1605711600000|2020-11-18 15:00:00|26537.6|26529.6|26553.1|26545.1|26557.6|26549.6|26534.6|26526.6|279
1605711900000|2020-11-18 15:05:00|26553.6|26545.6|26551.6|26543.6|26557.1|26549.1|26547.6|26539.6|203
1605712200000|2020-11-18 15:10:00|26552.1|26544.1|26562.1|26554.1|26567.6|26559.6|26548.1|26540.1|265
1605712500000|2020-11-18 15:15:00|26561.6|26553.6|26537.1|26529.1|26562.1|26554.1|26534.6|26526.6|266
1605712800000|2020-11-18 15:20:00|26537.6|26529.6|26552.6|26544.6|26556.1|26548.1|26536.1|26528.1|224
1605713100000|2020-11-18 15:25:00|26552.1|26544.1|26568.6|26560.6|26569.6|26561.6|26548.1|26540.1|203
1605713400000|2020-11-18 15:30:00|26568.1|26560.1|26541.6|26533.6|26570.1|26562.1|26538.6|26530.6|205
1605713700000|2020-11-18 15:35:00|26540.6|26532.6|26549.6|26541.6|26550.1|26542.1|26532.6|26524.6|171
1605714000000|2020-11-18 15:40:00|26549.1|26541.1|26558.6|26550.6|26560.1|26552.1|26549.1|26541.1|137
1605714300000|2020-11-18 15:45:00|26559.1|26551.1|26567.6|26559.6|26569.6|26561.6|26555.6|26547.6|123
1605714600000|2020-11-18 15:50:00|26568.1|26560.1|26574.6|26566.6|26577.1|26569.1|26564.6|26556.6|118
1605714900000|2020-11-18 15:55:00|26574.1|26566.1|26568.1|26560.1|26577.1|26569.1|26564.1|26556.1|115
1605715200000|2020-11-18 16:00:00|26568.6|26560.6|26562.1|26554.1|26574.6|26566.6|26559.1|26551.1|131
1605715500000|2020-11-18 16:05:00|26562.6|26554.6|26550.6|26542.6|26568.6|26560.6|26550.6|26542.6|143
1605715800000|2020-11-18 16:10:00|26550.1|26542.1|26552.6|26544.6|26555.1|26547.1|26545.6|26537.6|156
1605716100000|2020-11-18 16:15:00|26552.1|26544.1|26552.1|26544.1|26560.6|26552.6|26545.1|26537.1|187
1605716400000|2020-11-18 16:20:00|26551.6|26543.6|26563.1|26555.1|26563.6|26555.6|26544.1|26536.1|154
1605716700000|2020-11-18 16:25:00|26564.6|26556.6|26557.1|26549.1|26570.6|26562.6|26552.6|26544.6|148
1605717000000|2020-11-18 16:30:00|26556.6|26548.6|26559.6|26551.6|26563.1|26555.1|26550.6|26542.6|113
1605717300000|2020-11-18 16:35:00|26561.6|26553.6|26571.1|26563.1|26577.6|26569.6|26561.1|26553.1|178
1605717600000|2020-11-18 16:40:00|26572.6|26564.6|26576.1|26568.1|26578.6|26570.6|26569.6|26561.6|118
1605717900000|2020-11-18 16:45:00|26575.6|26567.6|26580.6|26572.6|26584.1|26576.1|26575.1|26567.1|112
1605718200000|2020-11-18 16:50:00|26581.1|26573.1|26581.6|26573.6|26586.6|26578.6|26578.1|26570.1|110
1605718500000|2020-11-18 16:55:00|26582.1|26574.1|26582.6|26574.6|26589.1|26581.1|26581.1|26573.1|78
1605718800000|2020-11-18 17:00:00|26583.1|26575.1|26590.6|26582.6|26594.1|26586.1|26582.6|26574.6|98
1605719100000|2020-11-18 17:05:00|26590.1|26582.1|26592.1|26584.1|26596.1|26588.1|26587.1|26579.1|70
1605719400000|2020-11-18 17:10:00|26592.6|26584.6|26588.6|26580.6|26594.6|26586.6|26584.6|26576.6|123
1605719700000|2020-11-18 17:15:00|26588.1|26580.1|26575.6|26567.6|26588.1|26580.1|26574.1|26566.1|131
1605720000000|2020-11-18 17:20:00|26576.1|26568.1|26581.1|26573.1|26586.1|26578.1|26576.1|26568.1|84
1605720300000|2020-11-18 17:25:00|26580.1|26572.1|26576.6|26568.6|26581.1|26573.1|26572.6|26564.6|54
1605720600000|2020-11-18 17:30:00|26577.1|26569.1|26582.1|26574.1|26583.6|26575.6|26576.6|26568.6|39
1605720900000|2020-11-18 17:35:00|26581.6|26573.6|26590.6|26582.6|26590.6|26582.6|26581.6|26573.6|56
1605721200000|2020-11-18 17:40:00|26590.1|26582.1|26587.6|26579.6|26591.1|26583.1|26586.6|26578.6|55
1605721500000|2020-11-18 17:45:00|26588.1|26580.1|26581.6|26573.6|26588.1|26580.1|26579.6|26571.6|49
1605721800000|2020-11-18 17:50:00|26582.1|26574.1|26575.1|26567.1|26588.6|26580.6|26570.6|26562.6|77
1605722100000|2020-11-18 17:55:00|26576.6|26568.6|26571.1|26563.1|26577.6|26569.6|26568.6|26560.6|64
1605722400000|2020-11-18 18:00:00|26570.6|26562.6|26578.6|26570.6|26579.1|26571.1|26566.1|26558.1|63
1605722700000|2020-11-18 18:05:00|26579.1|26571.1|26587.1|26579.1|26588.6|26580.6|26576.6|26568.6|65
1605723000000|2020-11-18 18:10:00|26587.6|26579.6|26582.6|26574.6|26590.6|26582.6|26580.1|26572.1|67
1605723300000|2020-11-18 18:15:00|26582.1|26574.1|26588.6|26580.6|26593.6|26585.6|26580.6|26572.6|62
1605723600000|2020-11-18 18:20:00|26588.1|26580.1|26583.6|26575.6|26588.6|26580.6|26579.1|26571.1|75
1605723900000|2020-11-18 18:25:00|26583.1|26575.1|26551.6|26543.6|26583.6|26575.6|26550.6|26542.6|121
1605724200000|2020-11-18 18:30:00|26551.1|26543.1|26561.6|26553.6|26561.6|26553.6|26548.6|26540.6|63
1605724500000|2020-11-18 18:35:00|26562.1|26554.1|26574.1|26566.1|26577.6|26569.6|26561.1|26553.1|64
1605724800000|2020-11-18 18:40:00|26574.6|26566.6|26564.1|26556.1|26577.6|26569.6|26561.1|26553.1|126
1605725100000|2020-11-18 18:45:00|26563.1|26555.1|26551.6|26543.6|26563.1|26555.1|26547.6|26539.6|83
1605725400000|2020-11-18 18:50:00|26551.1|26543.1|26567.1|26559.1|26568.6|26560.6|26543.6|26535.6|110
1605725700000|2020-11-18 18:55:00|26567.6|26559.6|26562.2|26532.2|26568.6|26560.6|26551.1|26532.2|85
1605726000000|2020-11-18 19:00:00|26561.9|26531.9|26575.1|26545.1|26580.4|26550.4|26559|26529|0
1605726300000|2020-11-18 19:05:00|26575.3|26545.3|26570.3|26540.3|26578.2|26548.2|26570.3|26540.3|0
1605726600000|2020-11-18 19:10:00|26570|26540|26560.6|26530.6|26570.5|26540.5|26557.3|26527.3|0
1605726900000|2020-11-18 19:15:00|26559.9|26529.9|26541.9|26511.9|26561.1|26531.1|26541.9|26511.9|0
1605727200000|2020-11-18 19:20:00|26542.2|26512.2|26523.6|26493.6|26550.7|26520.7|26521.4|26491.4|0
1605727500000|2020-11-18 19:25:00|26523.7|26493.7|26542.6|26512.6|26543.1|26513.1|26515.8|26485.8|0
1605727800000|2020-11-18 19:30:00|26542.9|26512.9|26543|26513|26546.8|26516.8|26533.3|26503.3|0
1605728100000|2020-11-18 19:35:00|26542.7|26512.7|26540|26510|26543.7|26513.7|26533.8|26503.8|0
1605728400000|2020-11-18 19:40:00|26540.3|26510.3|26555.6|26525.6|26557.3|26527.3|26539.5|26509.5|0
1605728700000|2020-11-18 19:45:00|26555.4|26525.4|26550.6|26520.6|26560.7|26530.7|26550.4|26520.4|0
1605729000000|2020-11-18 19:50:00|26550.9|26520.9|26561.7|26531.7|26562|26532|26550.6|26520.6|0
1605729300000|2020-11-18 19:55:00|26561.5|26531.5|26548.3|26518.3|26566|26536|26548.1|26518.1|0
1605729600000|2020-11-18 20:00:00|26548.6|26518.6|26525.3|26495.3|26550.5|26520.5|26520.2|26490.2|0
1605729900000|2020-11-18 20:05:00|26525|26495|26548|26518|26548.2|26518.2|26521.8|26491.8|0
1605730200000|2020-11-18 20:10:00|26547.7|26517.7|26550|26520|26558.2|26528.2|26546.2|26516.2|0
1605730500000|2020-11-18 20:15:00|26549.7|26519.7|26544.8|26514.8|26556.6|26526.6|26541.4|26511.4|0
1605730800000|2020-11-18 20:20:00|26544.5|26514.5|26553.4|26523.4|26559.1|26529.1|26536.6|26506.6|0
1605731100000|2020-11-18 20:25:00|26553.2|26523.2|26526.6|26496.6|26553.8|26523.8|26526.6|26496.6|0
1605731400000|2020-11-18 20:30:00|26526.3|26496.3|26518.7|26488.7|26533.7|26503.7|26508.9|26478.9|0
1605731700000|2020-11-18 20:35:00|26518.4|26488.4|26483.6|26453.6|26519.2|26489.2|26480.9|26450.9|0
1605732000000|2020-11-18 20:40:00|26483.9|26453.9|26470|26440|26485.9|26455.9|26462.3|26432.3|0
1605732300000|2020-11-18 20:45:00|26469.7|26439.7|26469.2|26439.2|26482.7|26452.7|26457.1|26427.1|0
1605732600000|2020-11-18 20:50:00|26467.7|26437.7|26456.3|26426.3|26477.3|26447.3|26447.9|26417.9|0
1605732900000|2020-11-18 20:55:00|26456.2|26426.2|26421.3|26391.3|26463.4|26433.4|26420|26390|0
1605733200000|2020-11-18 21:00:00|26420|26390|26438.8|26408.8|26448.7|26418.7|26417.7|26387.7|0
1605733500000|2020-11-18 21:05:00|26440.1|26410.1|26428.6|26398.6|26442.8|26412.8|26405.5|26375.5|0
1605733800000|2020-11-18 21:10:00|26429.9|26399.9|26426.9|26396.9|26438.3|26408.3|26417.1|26387.1|0
1605734100000|2020-11-18 21:15:00|26426.2|26396.2|26426.6|26396.6|26427.4|26397.4|26423.3|26393.3|0
1605734400000|2020-11-18 21:20:00|26426.8|26396.8|26436.9|26406.9|26439.3|26409.3|26426|26396|0
1605734700000|2020-11-18 21:25:00|26438.1|26408.1|26436.1|26406.1|26440.3|26410.3|26433.5|26403.5|0
1605735000000|2020-11-18 21:30:00|26426.7|26396.7|26410.2|26380.2|26435.8|26405.8|26400.2|26370.2|0
1605735300000|2020-11-18 21:35:00|26411.5|26381.5|26424.6|26394.6|26433.7|26403.7|26405|26375|0
1605735600000|2020-11-18 21:40:00|26425.9|26395.9|26418.4|26388.4|26427.2|26397.2|26415.5|26385.5|0
1605735900000|2020-11-18 21:45:00|26417.1|26387.1|26411.5|26381.5|26423.6|26393.6|26408.9|26378.9|0
1605736200000|2020-11-18 21:50:00|26412.8|26382.8|26416.7|26386.7|26423.1|26393.1|26412.8|26382.8|0
1605736500000|2020-11-18 21:55:00|26418|26388|26410.5|26380.5|26419.2|26389.2|26410.2|26380.2|0
1605736800000|2020-11-18 22:00:00|26410.7|26380.7|26410.5|26380.5|26412.8|26382.8|26409.8|26379.8|0
1605737100000|2020-11-18 22:05:00|26410.7|26380.7|26412.1|26382.1|26412.2|26382.2|26409.9|26379.9|0
1605737400000|2020-11-18 22:10:00|26412.7|26382.7|26414.1|26384.1|26414.7|26384.7|26412.7|26382.7|0
1605737700000|2020-11-18 22:15:00|26415.2|26385.2|26414.9|26384.9|26417|26387|26413.3|26383.3|0
1605738000000|2020-11-18 22:20:00|26415.3|26385.3|26414.7|26384.7|26417|26387|26413.4|26383.4|0
1605738300000|2020-11-18 22:25:00|26415.1|26385.1|26417.1|26387.1|26418.8|26388.8|26414.3|26384.3|0
1605738600000|2020-11-18 22:30:00|26417.3|26387.3|26425|26395|26425|26395|26416.5|26386.5|0
1605738900000|2020-11-18 22:35:00|26424.4|26394.4|26425.6|26395.6|26426.6|26396.6|26424.4|26394.4|0
1605739200000|2020-11-18 22:40:00|26425.2|26395.2|26422.9|26392.9|26425.6|26395.6|26422.2|26392.2|0
1605739500000|2020-11-18 22:45:00|26422.2|26392.2|26420.2|26390.2|26424.4|26394.4|26420|26390|0
1605739800000|2020-11-18 22:50:00|26420.9|26390.9|26420.9|26390.9|26422.6|26392.6|26420.6|26390.6|0
1605740100000|2020-11-18 22:55:00|26421.1|26391.1|26432|26402|26432|26402|26421.1|26391.1|0
1605740400000|2020-11-18 23:00:00|26437.1|26407.1|26448.9|26418.9|26454.1|26424.1|26436.4|26406.4|0
1605740700000|2020-11-18 23:05:00|26451.5|26421.5|26456.4|26426.4|26456.4|26426.4|26448.9|26418.9|0
1605741000000|2020-11-18 23:10:00|26457.7|26427.7|26465.1|26435.1|26466.4|26436.4|26453.9|26423.9|0
1605741300000|2020-11-18 23:15:00|26464.4|26434.4|26462.9|26432.9|26470.7|26440.7|26462.3|26432.3|0
1605741600000|2020-11-18 23:20:00|26463.6|26433.6|26463.3|26433.3|26468.4|26438.4|26455.7|26425.7|0
1605741900000|2020-11-18 23:25:00|26463.9|26433.9|26461.1|26431.1|26464|26434|26457.9|26427.9|0
1605742200000|2020-11-18 23:30:00|26463.1|26433.1|26473.3|26443.3|26481.1|26451.1|26463.1|26433.1|0
1605742500000|2020-11-18 23:35:00|26474.6|26444.6|26476.2|26446.2|26479.5|26449.5|26466.5|26436.5|0
1605742800000|2020-11-18 23:40:00|26475.6|26445.6|26472.6|26442.6|26476.9|26446.9|26472|26442|0
1605743100000|2020-11-18 23:45:00|26473.3|26443.3|26476.3|26446.3|26477.6|26447.6|26468.5|26438.5|0
1605743400000|2020-11-18 23:50:00|26475.6|26445.6|26478.6|26448.6|26478.9|26448.9|26472.4|26442.4|0
1605743700000|2020-11-18 23:55:00|26477.9|26447.9|26451.1|26421.1|26481.2|26451.2|26447.2|26417.2|0
1605744000000|2020-11-19 00:00:00|26449.8|26419.8|26459.1|26429.1|26464.3|26434.3|26439.7|26409.7|0
1605744300000|2020-11-19 00:05:00|26457.8|26427.8|26441.3|26411.3|26457.8|26427.8|26438.7|26408.7|0
1605744600000|2020-11-19 00:10:00|26441.9|26411.9|26441|26411|26443.9|26413.9|26431.2|26401.2|0
1605744900000|2020-11-19 00:15:00|26441.6|26411.6|26461.8|26431.8|26462.6|26432.6|26440.3|26410.3|0
1605745200000|2020-11-19 00:20:00|26461.5|26431.5|26450.1|26420.1|26463.2|26433.2|26449.4|26419.4|0
1605745500000|2020-11-19 00:25:00|26449.4|26419.4|26419.6|26389.6|26450.1|26420.1|26414.7|26384.7|0
1605745800000|2020-11-19 00:30:00|26418.9|26388.9|26431.9|26401.9|26436.9|26406.9|26418.9|26388.9|0
1605746100000|2020-11-19 00:35:00|26431.5|26401.5|26447.9|26417.9|26447.9|26417.9|26431.5|26401.5|0
1605746400000|2020-11-19 00:40:00|26448.5|26418.5|26438.9|26408.9|26450.8|26420.8|26438.3|26408.3|0
1605746700000|2020-11-19 00:45:00|26438.3|26408.3|26451.1|26421.1|26460.7|26430.7|26438.3|26408.3|0
1605747000000|2020-11-19 00:50:00|26451.8|26421.8|26449.2|26419.2|26452.7|26422.7|26445.4|26415.4|0
1605747300000|2020-11-19 00:55:00|26447.3|26417.3|26430.6|26400.6|26447.3|26417.3|26422.2|26392.2|0
1605747600000|2020-11-19 01:00:00|26431.2|26401.2|26439.9|26409.9|26443.4|26413.4|26425.4|26395.4|0
1605747900000|2020-11-19 01:05:00|26440.2|26410.2|26446.9|26416.9|26449.2|26419.2|26435.7|26405.7|0
1605748200000|2020-11-19 01:10:00|26447.2|26417.2|26421.9|26391.9|26452.4|26422.4|26421.6|26391.6|0
1605748500000|2020-11-19 01:15:00|26421.6|26391.6|26444.6|26439.6|26449.1|26444.1|26390.6|26385.6|1910
1605748800000|2020-11-19 01:20:00|26446.6|26441.6|26438.1|26433.1|26449.1|26444.1|26426.6|26421.6|831
1605749100000|2020-11-19 01:25:00|26441.6|26436.6|26419.1|26414.1|26443.6|26438.6|26413.6|26408.6|813
1605749400000|2020-11-19 01:30:00|26419.6|26414.6|26408.1|26403.1|26434.1|26429.1|26368.6|26363.6|4168
1605749700000|2020-11-19 01:35:00|26410.1|26405.1|26376.1|26371.1|26421.1|26416.1|26355.6|26350.6|2861
1605750000000|2020-11-19 01:40:00|26375.1|26370.1|26327.1|26322.1|26409.1|26404.1|26322.6|26317.6|3820
1605750300000|2020-11-19 01:45:00|26326.6|26321.6|26354.1|26349.1|26367.1|26362.1|26316.6|26311.6|2963
1605750600000|2020-11-19 01:50:00|26353.6|26348.6|26415.6|26410.6|26447.1|26442.1|26346.1|26341.1|3768
1605750900000|2020-11-19 01:55:00|26416.1|26411.1|26386.1|26381.1|26433.1|26428.1|26382.6|26377.6|1768
1605751200000|2020-11-19 02:00:00|26385.6|26380.6|26404.6|26399.6|26426.1|26421.1|26382.6|26377.6|1592
1605751500000|2020-11-19 02:05:00|26405.1|26400.1|26408.1|26403.1|26434.1|26429.1|26396.6|26391.6|1471
1605751800000|2020-11-19 02:10:00|26407.6|26402.6|26380.6|26375.6|26421.6|26416.6|26375.1|26370.1|1449
1605752100000|2020-11-19 02:15:00|26381.1|26376.1|26385.1|26380.1|26396.1|26391.1|26365.1|26360.1|1225
1605752400000|2020-11-19 02:20:00|26384.6|26379.6|26372.6|26367.6|26400.1|26395.1|26359.1|26354.1|961
1605752700000|2020-11-19 02:25:00|26372.1|26367.1|26370.1|26365.1|26385.6|26380.6|26360.6|26355.6|1194
1605753000000|2020-11-19 02:30:00|26369.1|26364.1|26400.1|26395.1|26404.1|26399.1|26349.1|26344.1|1716
1605753300000|2020-11-19 02:35:00|26399.6|26394.6|26405.6|26400.6|26415.1|26410.1|26397.6|26392.6|1200
1605753600000|2020-11-19 02:40:00|26406.6|26401.6|26406.1|26401.1|26424.1|26419.1|26402.6|26397.6|1176
1605753900000|2020-11-19 02:45:00|26407.1|26402.1|26411.1|26406.1|26422.1|26417.1|26393.6|26388.6|849
1605754200000|2020-11-19 02:50:00|26412.1|26407.1|26398.1|26393.1|26422.1|26417.1|26395.6|26390.6|784
1605754500000|2020-11-19 02:55:00|26398.6|26393.6|26344.6|26339.6|26405.1|26400.1|26334.1|26329.1|2205
1605754800000|2020-11-19 03:00:00|26343.6|26338.6|26365.1|26360.1|26370.6|26365.6|26341.6|26336.6|1152
1605755100000|2020-11-19 03:05:00|26364.6|26359.6|26357.6|26352.6|26376.6|26371.6|26351.6|26346.6|748
1605755400000|2020-11-19 03:10:00|26357.1|26352.1|26330.1|26325.1|26367.6|26362.6|26329.1|26324.1|1510
1605755700000|2020-11-19 03:15:00|26330.6|26325.6|26339.6|26334.6|26347.6|26342.6|26325.1|26320.1|1089
1605756000000|2020-11-19 03:20:00|26339.1|26334.1|26347.1|26342.1|26353.1|26348.1|26338.1|26333.1|666
1605756300000|2020-11-19 03:25:00|26346.6|26341.6|26373.1|26368.1|26376.1|26371.1|26345.1|26340.1|750
1605756600000|2020-11-19 03:30:00|26372.6|26367.6|26365.1|26360.1|26389.1|26384.1|26363.6|26358.6|771
1605756900000|2020-11-19 03:35:00|26365.6|26360.6|26364.1|26359.1|26376.6|26371.6|26359.1|26354.1|547
1605757200000|2020-11-19 03:40:00|26364.6|26359.6|26377.6|26372.6|26377.6|26372.6|26356.1|26351.1|489
1605757500000|2020-11-19 03:45:00|26377.1|26372.1|26382.6|26377.6|26388.6|26383.6|26375.1|26370.1|463
1605757800000|2020-11-19 03:50:00|26383.1|26378.1|26398.1|26393.1|26402.1|26397.1|26383.1|26378.1|645
1605758100000|2020-11-19 03:55:00|26397.6|26392.6|26398.6|26393.6|26405.6|26400.6|26388.6|26383.6|587
1605758400000|2020-11-19 04:00:00|26405.2|26375.2|26403.3|26373.3|26410.4|26380.4|26402.6|26372.6|0
1605758700000|2020-11-19 04:05:00|26403.6|26373.6|26412.6|26382.6|26417.8|26387.8|26403.3|26373.3|0
1605759000000|2020-11-19 04:10:00|26412.3|26382.3|26417.7|26387.7|26418.3|26388.3|26411.7|26381.7|0
1605759300000|2020-11-19 04:15:00|26418.3|26388.3|26420.5|26390.5|26421.8|26391.8|26414.6|26384.6|0
1605759600000|2020-11-19 04:20:00|26418.6|26388.6|26438.8|26408.8|26438.8|26408.8|26414.7|26384.7|0
1605759900000|2020-11-19 04:25:00|26439.5|26409.5|26436.3|26406.3|26442.8|26412.8|26435.7|26405.7|0
1605760200000|2020-11-19 04:30:00|26436.6|26406.6|26430.5|26400.5|26438.3|26408.3|26426.1|26396.1|0
1605760500000|2020-11-19 04:35:00|26429.9|26399.9|26428.2|26398.2|26430.5|26400.5|26423.6|26393.6|0
1605760800000|2020-11-19 04:40:00|26427.9|26397.9|26435.3|26405.3|26435.3|26405.3|26427.9|26397.9|0
1605761100000|2020-11-19 04:45:00|26435.9|26405.9|26438.7|26408.7|26439.7|26409.7|26433.6|26403.6|0
1605761400000|2020-11-19 04:50:00|26438.4|26408.4|26433.3|26403.3|26438.4|26408.4|26432.7|26402.7|0
1605761700000|2020-11-19 04:55:00|26434|26404|26434|26404|26434.6|26404.6|26432|26402|0
1605762000000|2020-11-19 05:00:00|26393.1|26388.1|26403.1|26398.1|26408.1|26403.1|26381.6|26376.6|988
1605762300000|2020-11-19 05:05:00|26402.1|26397.1|26391.1|26386.1|26409.6|26404.6|26384.1|26379.1|638
1605762600000|2020-11-19 05:10:00|26390.6|26385.6|26387.1|26382.1|26399.1|26394.1|26383.6|26378.6|367
1605762900000|2020-11-19 05:15:00|26387.6|26382.6|26384.1|26379.1|26391.1|26386.1|26372.1|26367.1|439
1605763200000|2020-11-19 05:20:00|26383.6|26378.6|26370.1|26365.1|26384.6|26379.6|26366.1|26361.1|416
1605763500000|2020-11-19 05:25:00|26370.6|26365.6|26382.6|26377.6|26383.6|26378.6|26368.6|26363.6|406
1605763800000|2020-11-19 05:30:00|26383.1|26378.1|26398.6|26393.6|26400.6|26395.6|26379.6|26374.6|667
1605764100000|2020-11-19 05:35:00|26399.6|26394.6|26424.6|26419.6|26431.1|26426.1|26396.6|26391.6|1275
1605764400000|2020-11-19 05:40:00|26424.1|26419.1|26428.1|26423.1|26441.1|26436.1|26423.6|26418.6|1169
1605764700000|2020-11-19 05:45:00|26429.1|26424.1|26411.1|26406.1|26442.6|26437.6|26410.6|26405.6|872
1605765000000|2020-11-19 05:50:00|26410.1|26405.1|26422.1|26417.1|26431.6|26426.6|26403.1|26398.1|694
1605765300000|2020-11-19 05:55:00|26422.6|26417.6|26419.1|26414.1|26426.1|26421.1|26408.6|26403.6|807
1605765600000|2020-11-19 06:00:00|26419.6|26414.6|26419.1|26414.1|26444.1|26439.1|26415.6|26410.6|838
1605765900000|2020-11-19 06:05:00|26418.6|26413.6|26403.6|26398.6|26422.6|26417.6|26402.1|26397.1|674
1605766200000|2020-11-19 06:10:00|26404.1|26399.1|26405.6|26400.6|26408.6|26403.6|26388.1|26383.1|683
1605766500000|2020-11-19 06:15:00|26405.1|26400.1|26417.1|26412.1|26421.6|26416.6|26395.6|26390.6|562
1605766800000|2020-11-19 06:20:00|26417.6|26412.6|26408.1|26403.1|26425.1|26420.1|26404.1|26399.1|593
1605767100000|2020-11-19 06:25:00|26408.6|26403.6|26432.6|26427.6|26433.1|26428.1|26404.1|26399.1|436
1605767400000|2020-11-19 06:30:00|26432.1|26427.1|26428.1|26423.1|26437.6|26432.6|26419.6|26414.6|675
1605767700000|2020-11-19 06:35:00|26428.6|26423.6|26439.1|26434.1|26439.6|26434.6|26423.6|26418.6|531
1605768000000|2020-11-19 06:40:00|26438.6|26433.6|26427.1|26422.1|26445.1|26440.1|26426.1|26421.1|823
1605768300000|2020-11-19 06:45:00|26426.6|26421.6|26415.1|26410.1|26427.1|26422.1|26407.6|26402.6|897
1605768600000|2020-11-19 06:50:00|26414.6|26409.6|26411.1|26406.1|26418.1|26413.1|26405.6|26400.6|435
1605768900000|2020-11-19 06:55:00|26411.6|26406.6|26417.6|26412.6|26423.1|26418.1|26408.6|26403.6|703
1605769200000|2020-11-19 07:00:00|26417.1|26412.1|26412.1|26407.1|26419.1|26414.1|26405.6|26400.6|492
1605769500000|2020-11-19 07:05:00|26412.6|26407.6|26412.1|26407.1|26419.6|26414.6|26409.1|26404.1|335
1605769800000|2020-11-19 07:10:00|26412.6|26407.6|26410.1|26405.1|26419.1|26414.1|26405.6|26400.6|494
1605770100000|2020-11-19 07:15:00|26410.6|26405.6|26424.6|26419.6|26435.6|26430.6|26410.6|26405.6|843
1605770400000|2020-11-19 07:20:00|26425.1|26420.1|26399.1|26394.1|26426.1|26421.1|26396.1|26391.1|783
1605770700000|2020-11-19 07:25:00|26399.6|26394.6|26399.1|26394.1|26411.1|26406.1|26393.6|26388.6|467
1605771000000|2020-11-19 07:30:00|26399.6|26394.6|26414.1|26409.1|26415.6|26410.6|26397.1|26392.1|492
1605771300000|2020-11-19 07:35:00|26413.6|26408.6|26408.1|26403.1|26417.1|26412.1|26403.6|26398.6|329
1605771600000|2020-11-19 07:40:00|26407.6|26402.6|26417.6|26412.6|26425.1|26420.1|26406.1|26401.1|931
1605771900000|2020-11-19 07:45:00|26416.6|26411.6|26414.1|26409.1|26416.6|26411.6|26403.1|26398.1|406
1605772200000|2020-11-19 07:50:00|26414.6|26409.6|26406.1|26401.1|26416.6|26411.6|26399.1|26394.1|572
1605772500000|2020-11-19 07:55:00|26407.1|26402.1|26392.6|26387.6|26409.1|26404.1|26389.6|26384.6|1016
1605772800000|2020-11-19 08:00:00|26393.1|26388.1|26390.1|26385.1|26398.6|26393.6|26378.1|26373.1|945
1605773100000|2020-11-19 08:05:00|26389.6|26384.6|26367.1|26362.1|26390.1|26385.1|26353.1|26348.1|1661
1605773400000|2020-11-19 08:10:00|26373.1|26368.1|26357.1|26352.1|26376.6|26371.6|26348.1|26343.1|1224
1605773700000|2020-11-19 08:15:00|26358.1|26353.1|26340.1|26335.1|26359.1|26354.1|26333.1|26328.1|905
1605774000000|2020-11-19 08:20:00|26338.1|26333.1|26350.1|26345.1|26352.6|26347.6|26332.1|26327.1|555
1605774300000|2020-11-19 08:25:00|26349.6|26344.6|26349.6|26344.6|26357.1|26352.1|26343.1|26338.1|806
1605774600000|2020-11-19 08:30:00|26361.5|26331.5|26347.9|26317.9|26361.5|26331.5|26331|26301|2
1605774900000|2020-11-19 08:35:00|26348.5|26318.5|26344.7|26314.7|26349.2|26319.2|26339|26309|0
1605775200000|2020-11-19 08:40:00|26348.5|26318.5|26330.9|26300.9|26349.2|26319.2|26330.2|26300.2|0
1605775500000|2020-11-19 08:45:00|26330.2|26300.2|26296|26266|26330.8|26300.8|26290.1|26260.1|0
1605775800000|2020-11-19 08:50:00|26295.7|26265.7|26285.8|26255.8|26305.4|26275.4|26257.2|26227.2|0
1605776100000|2020-11-19 08:55:00|26286.1|26256.1|26283.7|26253.7|26307.2|26277.2|26282.2|26252.2|0
1605776400000|2020-11-19 09:00:00|26283.1|26253.1|26272|26242|26297.2|26267.2|26272|26242|0
1605776700000|2020-11-19 09:05:00|26271.4|26241.4|26309.4|26279.4|26310.1|26280.1|26258.8|26228.8|0
1605777000000|2020-11-19 09:10:00|26310.7|26280.7|26304.4|26274.4|26323.9|26293.9|26303.1|26273.1|0
1605777300000|2020-11-19 09:15:00|26289.6|26281.6|26267.1|26259.1|26289.6|26281.6|26254.1|26246.1|1127
1605777600000|2020-11-19 09:20:00|26265.6|26257.6|26266.6|26258.6|26276.6|26268.6|26253.6|26245.6|290
1605777900000|2020-11-19 09:25:00|26265.1|26257.1|26282.6|26274.6|26284.6|26276.6|26260.1|26252.1|222
1605778200000|2020-11-19 09:30:00|26283.1|26275.1|26280.1|26272.1|26284.6|26276.6|26272.1|26264.1|159
1605778500000|2020-11-19 09:35:00|26281.1|26273.1|26271.1|26263.1|26281.1|26273.1|26270.1|26262.1|127
1605778800000|2020-11-19 09:40:00|26270.6|26262.6|26280.1|26272.1|26282.6|26274.6|26267.1|26259.1|82
1605779100000|2020-11-19 09:45:00|26280.6|26272.6|26292.6|26284.6|26294.6|26286.6|26276.6|26268.6|225
1605779400000|2020-11-19 09:50:00|26292.1|26284.1|26285.6|26277.6|26303.1|26295.1|26285.6|26277.6|204
1605779700000|2020-11-19 09:55:00|26284.6|26276.6|26282.1|26274.1|26291.1|26283.1|26280.6|26272.6|111
1605780000000|2020-11-19 10:00:00|26281.1|26273.1|26280.6|26272.6|26285.6|26277.6|26276.1|26268.1|142
1605780300000|2020-11-19 10:05:00|26280.1|26272.1|26264.1|26256.1|26282.6|26274.6|26264.1|26256.1|154
1605780600000|2020-11-19 10:10:00|26263.6|26255.6|26239.6|26231.6|26264.6|26256.6|26227.6|26219.6|406
1605780900000|2020-11-19 10:15:00|26239.1|26231.1|26249.1|26241.1|26253.6|26245.6|26236.1|26228.1|152
1605781200000|2020-11-19 10:20:00|26247.6|26239.6|26263.6|26255.6|26263.6|26255.6|26238.6|26230.6|151
1605781500000|2020-11-19 10:25:00|26263.1|26255.1|26272.1|26264.1|26278.1|26270.1|26263.1|26255.1|180
1605781800000|2020-11-19 10:30:00|26272.6|26264.6|26274.6|26266.6|26283.1|26275.1|26270.1|26262.1|115
1605782100000|2020-11-19 10:35:00|26274.1|26266.1|26269.6|26261.6|26276.6|26268.6|26266.6|26258.6|94
1605782400000|2020-11-19 10:40:00|26270.1|26262.1|26254.6|26246.6|26271.1|26263.1|26254.6|26246.6|92
1605782700000|2020-11-19 10:45:00|26255.1|26247.1|26268.1|26260.1|26268.1|26260.1|26255.1|26247.1|98
1605783000000|2020-11-19 10:50:00|26268.6|26260.6|26279.1|26271.1|26285.1|26277.1|26268.6|26260.6|120
1605783300000|2020-11-19 10:55:00|26279.6|26271.6|26281.6|26273.6|26283.1|26275.1|26278.6|26270.6|36
1605783600000|2020-11-19 11:00:00|26282.1|26274.1|26287.6|26279.6|26299.6|26291.6|26280.6|26272.6|116
1605783900000|2020-11-19 11:05:00|26287.1|26279.1|26288.6|26280.6|26292.1|26284.1|26277.6|26269.6|76
1605784200000|2020-11-19 11:10:00|26289.1|26281.1|26285.1|26277.1|26298.1|26290.1|26282.1|26274.1|60
1605784500000|2020-11-19 11:15:00|26284.6|26276.6|26279.6|26271.6|26286.6|26278.6|26278.1|26270.1|71
1605784800000|2020-11-19 11:20:00|26280.1|26272.1|26283.1|26275.1|26283.1|26275.1|26274.6|26266.6|50
1605785100000|2020-11-19 11:25:00|26283.6|26275.6|26290.1|26282.1|26293.6|26285.6|26283.6|26275.6|66
1605785400000|2020-11-19 11:30:00|26291.6|26283.6|26292.1|26284.1|26295.1|26287.1|26287.6|26279.6|61
1605785700000|2020-11-19 11:35:00|26292.6|26284.6|26299.1|26291.1|26302.6|26294.6|26289.6|26281.6|101
1605786000000|2020-11-19 11:40:00|26299.6|26291.6|26316.6|26308.6|26316.6|26308.6|26298.6|26290.6|280
1605786300000|2020-11-19 11:45:00|26317.1|26309.1|26324.6|26316.6|26333.1|26325.1|26316.1|26308.1|347
1605786600000|2020-11-19 11:50:00|26322.6|26314.6|26314.6|26306.6|26323.6|26315.6|26312.6|26304.6|89
1605786900000|2020-11-19 11:55:00|26315.1|26307.1|26321.6|26313.6|26323.6|26315.6|26313.6|26305.6|59
1605787200000|2020-11-19 12:00:00|26322.6|26314.6|26336.6|26328.6|26339.1|26331.1|26322.6|26314.6|251
1605787500000|2020-11-19 12:05:00|26336.1|26328.1|26325.6|26317.6|26338.1|26330.1|26317.1|26309.1|169
1605787800000|2020-11-19 12:10:00|26326.1|26318.1|26327.6|26319.6|26336.1|26328.1|26324.6|26316.6|50
1605788100000|2020-11-19 12:15:00|26328.1|26320.1|26338.1|26330.1|26338.6|26330.6|26325.1|26317.1|148
1605788400000|2020-11-19 12:20:00|26338.6|26330.6|26336.6|26328.6|26347.6|26339.6|26336.1|26328.1|150
1605788700000|2020-11-19 12:25:00|26337.1|26329.1|26333.6|26325.6|26341.1|26333.1|26331.6|26323.6|91
1605789000000|2020-11-19 12:30:00|26333.1|26325.1|26344.6|26336.6|26349.1|26341.1|26332.6|26324.6|115
1605789300000|2020-11-19 12:35:00|26345.1|26337.1|26341.6|26333.6|26345.1|26337.1|26338.1|26330.1|48
1605789600000|2020-11-19 12:40:00|26342.1|26334.1|26340.6|26332.6|26349.1|26341.1|26339.6|26331.6|106
1605789900000|2020-11-19 12:45:00|26341.1|26333.1|26343.1|26335.1|26343.6|26335.6|26335.6|26327.6|53
1605790200000|2020-11-19 12:50:00|26343.6|26335.6|26343.6|26335.6|26346.6|26338.6|26341.1|26333.1|41
1605790500000|2020-11-19 12:55:00|26344.1|26336.1|26333.1|26325.1|26344.1|26336.1|26333.1|26325.1|89
1605790800000|2020-11-19 13:00:00|26333.6|26325.6|26338.6|26330.6|26343.6|26335.6|26324.6|26316.6|227
1605791100000|2020-11-19 13:05:00|26338.1|26330.1|26348.1|26340.1|26349.1|26341.1|26338.1|26330.1|99
1605791400000|2020-11-19 13:10:00|26347.6|26339.6|26343.6|26335.6|26354.6|26346.6|26342.6|26334.6|153
1605791700000|2020-11-19 13:15:00|26343.1|26335.1|26345.6|26337.6|26346.1|26338.1|26339.1|26331.1|88
1605792000000|2020-11-19 13:20:00|26345.1|26337.1|26346.1|26338.1|26348.6|26340.6|26338.1|26330.1|118
1605792300000|2020-11-19 13:25:00|26346.6|26338.6|26345.6|26337.6|26350.1|26342.1|26342.6|26334.6|95
1605792600000|2020-11-19 13:30:00|26345.1|26337.1|26333.6|26325.6|26346.1|26338.1|26323.1|26315.1|260
1605792900000|2020-11-19 13:35:00|26332.1|26324.1|26328.6|26320.6|26333.1|26325.1|26312.6|26304.6|137
1605793200000|2020-11-19 13:40:00|26327.6|26319.6|26323.1|26315.1|26329.1|26321.1|26320.6|26312.6|50
1605793500000|2020-11-19 13:45:00|26323.6|26315.6|26334.6|26326.6|26336.1|26328.1|26317.6|26309.6|66
1605793800000|2020-11-19 13:50:00|26334.1|26326.1|26339.6|26331.6|26342.6|26334.6|26330.6|26322.6|102
1605794100000|2020-11-19 13:55:00|26339.1|26331.1|26341.1|26333.1|26343.1|26335.1|26336.1|26328.1|51
1605794400000|2020-11-19 14:00:00|26340.6|26332.6|26328.1|26320.1|26340.6|26332.6|26327.1|26319.1|82
1605794700000|2020-11-19 14:05:00|26328.6|26320.6|26344.1|26336.1|26345.1|26337.1|26327.6|26319.6|107
1605795000000|2020-11-19 14:10:00|26344.6|26336.6|26349.1|26341.1|26352.6|26344.6|26342.1|26334.1|139
1605795300000|2020-11-19 14:15:00|26348.6|26340.6|26344.6|26336.6|26354.1|26346.1|26344.1|26336.1|121
1605795600000|2020-11-19 14:20:00|26344.1|26336.1|26341.6|26333.6|26346.6|26338.6|26340.1|26332.1|91
1605795900000|2020-11-19 14:25:00|26342.1|26334.1|26346.1|26338.1|26349.6|26341.6|26341.6|26333.6|73
1605796200000|2020-11-19 14:30:00|26345.6|26337.6|26361.6|26353.6|26364.6|26356.6|26325.1|26317.1|813
1605796500000|2020-11-19 14:35:00|26361.1|26353.1|26375.6|26367.6|26377.6|26369.6|26359.6|26351.6|622
1605796800000|2020-11-19 14:40:00|26376.1|26368.1|26386.1|26378.1|26386.1|26378.1|26369.6|26361.6|257
1605797100000|2020-11-19 14:45:00|26385.6|26377.6|26389.6|26381.6|26394.1|26386.1|26381.1|26373.1|238
1605797400000|2020-11-19 14:50:00|26391.1|26383.1|26390.1|26382.1|26395.1|26387.1|26380.6|26372.6|244
1605797700000|2020-11-19 14:55:00|26389.6|26381.6|26406.6|26398.6|26408.6|26400.6|26388.6|26380.6|326
1605798000000|2020-11-19 15:00:00|26407.1|26399.1|26418.1|26410.1|26423.1|26415.1|26404.6|26396.6|584
1605798300000|2020-11-19 15:05:00|26418.6|26410.6|26408.6|26400.6|26421.1|26413.1|26400.1|26392.1|284
1605798600000|2020-11-19 15:10:00|26408.1|26400.1|26402.1|26394.1|26411.1|26403.1|26400.1|26392.1|163
1605798900000|2020-11-19 15:15:00|26402.6|26394.6|26397.6|26389.6|26411.1|26403.1|26388.6|26380.6|238
1605799200000|2020-11-19 15:20:00|26398.1|26390.1|26400.1|26392.1|26411.6|26403.6|26396.6|26388.6|140
1605799500000|2020-11-19 15:25:00|26400.6|26392.6|26405.6|26397.6|26412.1|26404.1|26388.1|26380.1|318
1605799800000|2020-11-19 15:30:00|26405.1|26397.1|26406.6|26398.6|26419.1|26411.1|26401.6|26393.6|258
1605800100000|2020-11-19 15:35:00|26407.1|26399.1|26421.6|26413.6|26422.1|26414.1|26401.6|26393.6|208
1605800400000|2020-11-19 15:40:00|26422.1|26414.1|26426.6|26418.6|26438.6|26430.6|26418.6|26410.6|353
1605800700000|2020-11-19 15:45:00|26427.1|26419.1|26430.1|26422.1|26437.1|26429.1|26422.1|26414.1|286
1605801000000|2020-11-19 15:50:00|26429.6|26421.6|26415.1|26407.1|26433.1|26425.1|26414.1|26406.1|178
1605801300000|2020-11-19 15:55:00|26414.6|26406.6|26414.6|26406.6|26420.1|26412.1|26407.6|26399.6|99
1605801600000|2020-11-19 16:00:00|26415.1|26407.1|26413.1|26405.1|26423.6|26415.6|26408.6|26400.6|126
1605801900000|2020-11-19 16:05:00|26413.6|26405.6|26408.6|26400.6|26421.6|26413.6|26406.1|26398.1|175
1605802200000|2020-11-19 16:10:00|26409.1|26401.1|26409.6|26401.6|26412.6|26404.6|26404.1|26396.1|98
1605802500000|2020-11-19 16:15:00|26410.1|26402.1|26421.6|26413.6|26423.1|26415.1|26409.6|26401.6|155
1605802800000|2020-11-19 16:20:00|26420.6|26412.6|26427.6|26419.6|26431.6|26423.6|26420.1|26412.1|125
1605803100000|2020-11-19 16:25:00|26428.1|26420.1|26429.6|26421.6|26438.1|26430.1|26423.6|26415.6|144
1605803400000|2020-11-19 16:30:00|26430.1|26422.1|26419.6|26411.6|26435.6|26427.6|26410.6|26402.6|200
1605803700000|2020-11-19 16:35:00|26420.1|26412.1|26418.6|26410.6|26423.1|26415.1|26412.6|26404.6|124
1605804000000|2020-11-19 16:40:00|26418.1|26410.1|26411.6|26403.6|26420.1|26412.1|26408.1|26400.1|100
1605804300000|2020-11-19 16:45:00|26412.1|26404.1|26410.6|26402.6|26421.1|26413.1|26407.1|26399.1|77
1605804600000|2020-11-19 16:50:00|26410.1|26402.1|26410.6|26402.6|26411.1|26403.1|26405.1|26397.1|75
1605804900000|2020-11-19 16:55:00|26410.1|26402.1|26409.1|26401.1|26422.1|26414.1|26405.6|26397.6|99
1605805200000|2020-11-19 17:00:00|26410.1|26402.1|26418.1|26410.1|26426.6|26418.6|26408.6|26400.6|72
1605805500000|2020-11-19 17:05:00|26418.6|26410.6|26424.6|26416.6|26425.6|26417.6|26417.1|26409.1|32
1605805800000|2020-11-19 17:10:00|26424.1|26416.1|26429.6|26421.6|26432.1|26424.1|26422.1|26414.1|50
1605806100000|2020-11-19 17:15:00|26430.1|26422.1|26430.1|26422.1|26434.6|26426.6|26418.1|26410.1|110
1605806400000|2020-11-19 17:20:00|26430.6|26422.6|26426.1|26418.1|26432.6|26424.6|26419.1|26411.1|63
1605806700000|2020-11-19 17:25:00|26426.6|26418.6|26427.6|26419.6|26429.6|26421.6|26423.1|26415.1|47
1605807000000|2020-11-19 17:30:00|26427.1|26419.1|26428.1|26420.1|26432.6|26424.6|26421.1|26413.1|38
1605807300000|2020-11-19 17:35:00|26427.6|26419.6|26432.6|26424.6|26433.1|26425.1|26421.6|26413.6|40
1605807600000|2020-11-19 17:40:00|26432.1|26424.1|26423.6|26415.6|26435.6|26427.6|26422.1|26414.1|69
1605807900000|2020-11-19 17:45:00|26424.1|26416.1|26408.6|26400.6|26426.6|26418.6|26408.6|26400.6|51
1605808200000|2020-11-19 17:50:00|26408.1|26400.1|26417.6|26409.6|26421.6|26413.6|26407.6|26399.6|42
1605808500000|2020-11-19 17:55:00|26416.1|26408.1|26415.6|26407.6|26420.1|26412.1|26413.6|26405.6|47
1605808800000|2020-11-19 18:00:00|26416.1|26408.1|26430.1|26422.1|26435.6|26427.6|26415.6|26407.6|73
1605809100000|2020-11-19 18:05:00|26430.6|26422.6|26424.6|26416.6|26435.1|26427.1|26422.1|26414.1|46
1605809400000|2020-11-19 18:10:00|26424.1|26416.1|26428.1|26420.1|26429.1|26421.1|26420.1|26412.1|26
1605809700000|2020-11-19 18:15:00|26427.6|26419.6|26432.6|26424.6|26434.1|26426.1|26423.6|26415.6|47
1605810000000|2020-11-19 18:20:00|26432.1|26424.1|26436.6|26428.6|26436.6|26428.6|26426.6|26418.6|38
1605810300000|2020-11-19 18:25:00|26435.6|26427.6|26434.1|26426.1|26450.1|26442.1|26432.1|26424.1|130
1605810600000|2020-11-19 18:30:00|26433.6|26425.6|26431.1|26423.1|26437.6|26429.6|26430.6|26422.6|75
1605810900000|2020-11-19 18:35:00|26430.1|26422.1|26434.6|26426.6|26434.6|26426.6|26424.6|26416.6|75
1605811200000|2020-11-19 18:40:00|26435.1|26427.1|26426.6|26418.6|26437.6|26429.6|26425.6|26417.6|78
1605811500000|2020-11-19 18:45:00|26427.6|26419.6|26436.1|26428.1|26436.1|26428.1|26417.6|26409.6|184
1605811800000|2020-11-19 18:50:00|26436.6|26428.6|26416.6|26408.6|26440.1|26432.1|26409.1|26401.1|398
1605812100000|2020-11-19 18:55:00|26417.6|26409.6|26454.2|26424.2|26454.2|26428.6|26395.6|26387.6|446
1605812400000|2020-11-19 19:00:00|26454.5|26424.5|26462.5|26432.5|26464.7|26434.7|26449.2|26419.2|0
1605812700000|2020-11-19 19:05:00|26462.2|26432.2|26450.7|26420.7|26462.2|26432.2|26448.3|26418.3|0
1605813000000|2020-11-19 19:10:00|26450.5|26420.5|26448.3|26418.3|26460.8|26430.8|26446.2|26416.2|0
1605813300000|2020-11-19 19:15:00|26448.4|26418.4|26435|26405|26451.6|26421.6|26429.9|26399.9|0
1605813600000|2020-11-19 19:20:00|26433.3|26403.3|26433.8|26403.8|26437.8|26407.8|26431.6|26401.6|0
1605813900000|2020-11-19 19:25:00|26434.1|26404.1|26442.3|26412.3|26442.5|26412.5|26433.8|26403.8|0
1605814200000|2020-11-19 19:30:00|26442.5|26412.5|26461.2|26431.2|26461.2|26431.2|26442.5|26412.5|0
1605814500000|2020-11-19 19:35:00|26461|26431|26482.5|26452.5|26484.1|26454.1|26461|26431|0
1605814800000|2020-11-19 19:40:00|26482.6|26452.6|26490.5|26460.5|26497|26467|26482.4|26452.4|0
1605815100000|2020-11-19 19:45:00|26490.3|26460.3|26483.2|26453.2|26498|26468|26483.2|26453.2|0
1605815400000|2020-11-19 19:50:00|26483.3|26453.3|26461.6|26431.6|26483.4|26453.4|26461.6|26431.6|0
1605815700000|2020-11-19 19:55:00|26459.9|26429.9|26467.1|26437.1|26471.3|26441.3|26457.8|26427.8|0
1605816000000|2020-11-19 20:00:00|26467.4|26437.4|26451.2|26421.2|26469.7|26439.7|26449.8|26419.8|0
1605816300000|2020-11-19 20:05:00|26451|26421|26449.5|26419.5|26451|26421|26439.6|26409.6|0
1605816600000|2020-11-19 20:10:00|26449.4|26419.4|26472.7|26442.7|26475.3|26445.3|26449.2|26419.2|0
1605816900000|2020-11-19 20:15:00|26472.4|26442.4|26463.4|26433.4|26476.6|26446.6|26455.9|26425.9|0
1605817200000|2020-11-19 20:20:00|26463.7|26433.7|26468|26438|26473.3|26443.3|26462.4|26432.4|0
1605817500000|2020-11-19 20:25:00|26468.2|26438.2|26462.8|26432.8|26468.5|26438.5|26450.4|26420.4|0
1605817800000|2020-11-19 20:30:00|26463|26433|26481.7|26451.7|26482.2|26452.2|26460.8|26430.8|0
1605818100000|2020-11-19 20:35:00|26481.4|26451.4|26491.1|26461.1|26497.3|26467.3|26479.3|26449.3|0
1605818400000|2020-11-19 20:40:00|26490.8|26460.8|26481.7|26451.7|26495.2|26465.2|26480|26450|0
1605818700000|2020-11-19 20:45:00|26483.2|26453.2|26460.8|26430.8|26485.8|26455.8|26459.1|26429.1|0
1605819000000|2020-11-19 20:50:00|26463.1|26433.1|26483.4|26453.4|26484.7|26454.7|26462.8|26432.8|0
1605819300000|2020-11-19 20:55:00|26483.9|26453.9|26467|26437|26486.9|26456.9|26462.6|26432.6|0
1605819600000|2020-11-19 21:00:00|26472.2|26442.2|26472.2|26442.2|26483.8|26453.8|26472.2|26442.2|0
1605819900000|2020-11-19 21:05:00|26473.5|26443.5|26466.9|26436.9|26478.6|26448.6|26465.6|26435.6|0
1605820200000|2020-11-19 21:10:00|26465.6|26435.6|26452.8|26422.8|26469.5|26439.5|26439.4|26409.4|0
1605820500000|2020-11-19 21:15:00|26452.2|26422.2|26453.8|26423.8|26454.2|26424.2|26452.2|26422.2|0
1605820800000|2020-11-19 21:20:00|26453.9|26423.9|26455.9|26425.9|26456.4|26426.4|26452.8|26422.8|0
1605821100000|2020-11-19 21:25:00|26455.7|26425.7|26455.3|26425.3|26456.2|26426.2|26455.1|26425.1|0
1605821400000|2020-11-19 21:30:00|26446.5|26416.5|26427.6|26397.6|26446.5|26416.5|26418.4|26388.4|0
1605821700000|2020-11-19 21:35:00|26426.3|26396.3|26423.7|26393.7|26436.7|26406.7|26421.2|26391.2|0
1605822000000|2020-11-19 21:40:00|26422.4|26392.4|26433.6|26403.6|26434.9|26404.9|26417.1|26387.1|0
1605822300000|2020-11-19 21:45:00|26434.9|26404.9|26425.9|26395.9|26434.9|26404.9|26423.3|26393.3|0
1605822600000|2020-11-19 21:50:00|26424.6|26394.6|26409|26379|26431|26401|26407.7|26377.7|0
1605822900000|2020-11-19 21:55:00|26407.7|26377.7|26378.4|26348.4|26410.3|26380.3|26372.5|26342.5|0
1605823200000|2020-11-19 22:00:00|26379.3|26349.3|26384.6|26354.6|26387.3|26357.3|26378.3|26348.3|0
1605823500000|2020-11-19 22:05:00|26384.4|26354.4|26378.5|26348.5|26386.6|26356.6|26372|26342|0
1605823800000|2020-11-19 22:10:00|26380.8|26350.8|26391.2|26361.2|26393.8|26363.8|26380.6|26350.6|0
1605824100000|2020-11-19 22:15:00|26391|26361|26388.9|26358.9|26392|26362|26386.9|26356.9|0
1605824400000|2020-11-19 22:20:00|26388.3|26358.3|26391|26361|26391.4|26361.4|26387.6|26357.6|0
1605824700000|2020-11-19 22:25:00|26390.8|26360.8|26390.5|26360.5|26391.1|26361.1|26389.6|26359.6|0
1605825000000|2020-11-19 22:30:00|26389.4|26359.4|26388.4|26358.4|26390.9|26360.9|26387.9|26357.9|0
1605825300000|2020-11-19 22:35:00|26388.1|26358.1|26394.1|26364.1|26395|26365|26388.1|26358.1|0
1605825600000|2020-11-19 22:40:00|26393.9|26363.9|26393.5|26363.5|26394.7|26364.7|26389.6|26359.6|0
1605825900000|2020-11-19 22:45:00|26394.1|26364.1|26395.7|26365.7|26395.7|26365.7|26392.7|26362.7|0
1605826200000|2020-11-19 22:50:00|26395.9|26365.9|26394.7|26364.7|26395.9|26365.9|26392.3|26362.3|0
1605826500000|2020-11-19 22:55:00|26394.4|26364.4|26390.2|26360.2|26396.8|26366.8|26390.2|26360.2|0
1605826800000|2020-11-19 23:00:00|26369.2|26339.2|26324.7|26294.7|26369.2|26339.2|26309.2|26279.2|0
1605827100000|2020-11-19 23:05:00|26331.2|26301.2|26335.7|26305.7|26345.5|26315.5|26331.2|26301.2|0
1605827400000|2020-11-19 23:10:00|26339.6|26309.6|26350.2|26320.2|26351.5|26321.5|26334.5|26304.5|0
1605827700000|2020-11-19 23:15:00|26351.5|26321.5|26326|26296|26356.6|26326.6|26325.1|26295.1|0
1605828000000|2020-11-19 23:20:00|26326.7|26296.7|26344.6|26314.6|26351.3|26321.3|26326.7|26296.7|0
1605828300000|2020-11-19 23:25:00|26343.3|26313.3|26344.5|26314.5|26360.6|26330.6|26343.3|26313.3|0
1605828600000|2020-11-19 23:30:00|26345.8|26315.8|26329.7|26299.7|26349.7|26319.7|26319.8|26289.8|0
1605828900000|2020-11-19 23:35:00|26330|26300|26308.5|26278.5|26330|26300|26294.1|26264.1|0
1605829200000|2020-11-19 23:40:00|26307.8|26277.8|26316.4|26286.4|26321.8|26291.8|26306.1|26276.1|0
1605829500000|2020-11-19 23:45:00|26315.1|26285.1|26311.9|26281.9|26315.8|26285.8|26302.8|26272.8|0
1605829800000|2020-11-19 23:50:00|26313.2|26283.2|26314.6|26284.6|26318.4|26288.4|26305.9|26275.9|0
1605830100000|2020-11-19 23:55:00|26313.4|26283.4|26313.4|26283.4|26321.1|26291.1|26312.7|26282.7|0
1605830400000|2020-11-20 00:00:00|26314.6|26284.6|26331.9|26301.9|26333.2|26303.2|26314.6|26284.6|0
1605830700000|2020-11-20 00:05:00|26330.7|26300.7|26353.3|26323.3|26358.1|26328.1|26328.1|26298.1|0
1605831000000|2020-11-20 00:10:00|26352|26322|26351.3|26321.3|26363|26333|26347.4|26317.4|0
1605831300000|2020-11-20 00:15:00|26351.9|26321.9|26358.5|26328.5|26359.8|26329.8|26346.1|26316.1|0
1605831600000|2020-11-20 00:20:00|26358.8|26328.8|26359.1|26329.1|26361|26331|26354|26324|0
1605831900000|2020-11-20 00:25:00|26358.7|26328.7|26363.3|26333.3|26366.6|26336.6|26353.3|26323.3|0
1605832200000|2020-11-20 00:30:00|26365.3|26335.3|26377.2|26347.2|26380.6|26350.6|26361.4|26331.4|0
1605832500000|2020-11-20 00:35:00|26377.9|26347.9|26369.5|26339.5|26377.9|26347.9|26365.7|26335.7|0
1605832800000|2020-11-20 00:40:00|26369.2|26339.2|26368.8|26338.8|26369.2|26339.2|26357.3|26327.3|0
1605833100000|2020-11-20 00:45:00|26370.7|26340.7|26365.9|26335.9|26373.3|26343.3|26364.3|26334.3|0
1605833400000|2020-11-20 00:50:00|26365.6|26335.6|26353.4|26323.4|26365.6|26335.6|26353|26323|0
1605833700000|2020-11-20 00:55:00|26355.3|26325.3|26366.3|26336.3|26377.9|26347.9|26353.4|26323.4|0
1605834000000|2020-11-20 01:00:00|26370.1|26340.1|26370.6|26340.6|26384.7|26354.7|26360.6|26330.6|0
1605834300000|2020-11-20 01:05:00|26370|26340|26371.9|26341.9|26380.9|26350.9|26367.4|26337.4|0
1605834600000|2020-11-20 01:10:00|26373.8|26343.8|26413|26383|26413.7|26383.7|26371.9|26341.9|0
1605834900000|2020-11-20 01:15:00|26411.7|26381.7|26388.1|26383.1|26413.1|26408.1|26357.6|26352.6|1982
1605835200000|2020-11-20 01:20:00|26388.6|26383.6|26410.1|26405.1|26426.1|26421.1|26383.1|26378.1|1354
1605835500000|2020-11-20 01:25:00|26410.6|26405.6|26404.1|26399.1|26432.1|26427.1|26403.1|26398.1|1063
1605835800000|2020-11-20 01:30:00|26405.1|26400.1|26351.1|26346.1|26414.6|26409.6|26333.6|26328.6|4519
1605836100000|2020-11-20 01:35:00|26354.1|26349.1|26380.1|26375.1|26384.1|26379.1|26337.1|26332.1|2433
1605836400000|2020-11-20 01:40:00|26384.1|26379.1|26420.1|26415.1|26422.1|26417.1|26376.1|26371.1|2680
1605836700000|2020-11-20 01:45:00|26422.1|26417.1|26429.6|26424.6|26484.1|26479.1|26420.1|26415.1|4067
1605837000000|2020-11-20 01:50:00|26428.6|26423.6|26437.1|26432.1|26446.1|26441.1|26416.6|26411.6|2025
1605837300000|2020-11-20 01:55:00|26436.6|26431.6|26450.1|26445.1|26460.1|26455.1|26435.1|26430.1|1637
1605837600000|2020-11-20 02:00:00|26451.1|26446.1|26411.6|26406.6|26465.1|26460.1|26403.1|26398.1|2209
1605837900000|2020-11-20 02:05:00|26412.1|26407.1|26415.1|26410.1|26422.6|26417.6|26396.6|26391.6|1475
1605838200000|2020-11-20 02:10:00|26415.6|26410.6|26412.1|26407.1|26418.1|26413.1|26398.1|26393.1|922
1605838500000|2020-11-20 02:15:00|26411.6|26406.6|26421.1|26416.1|26436.1|26431.1|26401.1|26396.1|1451
1605838800000|2020-11-20 02:20:00|26421.6|26416.6|26441.1|26436.1|26448.1|26443.1|26400.1|26395.1|1397
1605839100000|2020-11-20 02:25:00|26441.6|26436.6|26430.6|26425.6|26443.6|26438.6|26420.1|26415.1|769
1605839400000|2020-11-20 02:30:00|26431.1|26426.1|26433.6|26428.6|26439.1|26434.1|26412.1|26407.1|1413
1605839700000|2020-11-20 02:35:00|26434.1|26429.1|26433.6|26428.6|26442.6|26437.6|26415.6|26410.6|973
1605840000000|2020-11-20 02:40:00|26434.6|26429.6|26443.6|26438.6|26446.6|26441.6|26431.1|26426.1|601
1605840300000|2020-11-20 02:45:00|26443.1|26438.1|26461.6|26456.6|26474.6|26469.6|26441.1|26436.1|1767
1605840600000|2020-11-20 02:50:00|26462.1|26457.1|26448.6|26443.6|26468.6|26463.6|26448.1|26443.1|882
1605840900000|2020-11-20 02:55:00|26449.6|26444.6|26462.6|26457.6|26464.6|26459.6|26434.6|26429.6|1200
1605841200000|2020-11-20 03:00:00|26462.1|26457.1|26519.6|26514.6|26558.1|26553.1|26455.1|26450.1|4803
1605841500000|2020-11-20 03:05:00|26519.1|26514.1|26545.6|26540.6|26552.1|26547.1|26515.6|26510.6|1956
1605841800000|2020-11-20 03:10:00|26544.6|26539.6|26543.1|26538.1|26573.6|26568.6|26538.6|26533.6|2318
1605842100000|2020-11-20 03:15:00|26542.1|26537.1|26524.6|26519.6|26555.6|26550.6|26523.1|26518.1|1202
1605842400000|2020-11-20 03:20:00|26525.1|26520.1|26507.6|26502.6|26545.6|26540.6|26503.1|26498.1|1184
1605842700000|2020-11-20 03:25:00|26508.1|26503.1|26446.6|26441.6|26510.6|26505.6|26425.1|26420.1|3650
1605843000000|2020-11-20 03:30:00|26446.1|26441.1|26460.6|26455.6|26461.6|26456.6|26445.6|26440.6|748
1605843300000|2020-11-20 03:35:00|26459.1|26454.1|26473.6|26468.6|26473.6|26468.6|26457.1|26452.1|760
1605843600000|2020-11-20 03:40:00|26474.1|26469.1|26459.6|26454.6|26482.6|26477.6|26459.1|26454.1|675
1605843900000|2020-11-20 03:45:00|26459.1|26454.1|26469.6|26464.6|26472.1|26467.1|26455.6|26450.6|456
1605844200000|2020-11-20 03:50:00|26470.1|26465.1|26436.1|26431.1|26470.6|26465.6|26431.6|26426.6|711
1605844500000|2020-11-20 03:55:00|26435.6|26430.6|26441.1|26436.1|26445.6|26440.6|26424.6|26419.6|794
1605844800000|2020-11-20 04:00:00|26460.8|26430.8|26460.5|26430.5|26460.8|26430.8|26453.7|26423.7|0
1605845100000|2020-11-20 04:05:00|26460.2|26430.2|26460.8|26430.8|26461.5|26431.5|26455.7|26425.7|0
1605845400000|2020-11-20 04:10:00|26461.5|26431.5|26476|26446|26476|26446|26460.2|26430.2|0
1605845700000|2020-11-20 04:15:00|26476.6|26446.6|26486.1|26456.1|26486.1|26456.1|26472.1|26442.1|0
1605846000000|2020-11-20 04:20:00|26485.8|26455.8|26484.8|26454.8|26486.1|26456.1|26484.8|26454.8|0
1605846300000|2020-11-20 04:25:00|26485.4|26455.4|26484.1|26454.1|26486.1|26456.1|26480.9|26450.9|0
1605846600000|2020-11-20 04:30:00|26484.8|26454.8|26491.5|26461.5|26501.8|26471.8|26484.1|26454.1|0
1605846900000|2020-11-20 04:35:00|26490.3|26460.3|26495.8|26465.8|26500|26470|26489.5|26459.5|0
1605847200000|2020-11-20 04:40:00|26496.4|26466.4|26508.4|26478.4|26509.7|26479.7|26495.5|26465.5|0
1605847500000|2020-11-20 04:45:00|26508.7|26478.7|26498.2|26468.2|26511.8|26481.8|26497.6|26467.6|0
1605847800000|2020-11-20 04:50:00|26497.9|26467.9|26504|26474|26504.3|26474.3|26497.6|26467.6|0
1605848100000|2020-11-20 04:55:00|26503.3|26473.3|26500.2|26470.2|26506.6|26476.6|26499.5|26469.5|0
1605848400000|2020-11-20 05:00:00|26498.9|26468.9|26484.6|26479.6|26507.1|26502.1|26482.1|26468.9|1625
1605848700000|2020-11-20 05:05:00|26484.1|26479.1|26459.1|26454.1|26485.1|26480.1|26458.6|26453.6|732
1605849000000|2020-11-20 05:10:00|26459.6|26454.6|26454.1|26449.1|26460.1|26455.1|26444.6|26439.6|645
1605849300000|2020-11-20 05:15:00|26454.6|26449.6|26451.1|26446.1|26459.6|26454.6|26449.1|26444.1|419
1605849600000|2020-11-20 05:20:00|26450.6|26445.6|26443.6|26438.6|26457.1|26452.1|26437.6|26432.6|461
1605849900000|2020-11-20 05:25:00|26443.1|26438.1|26449.6|26444.6|26451.1|26446.1|26435.1|26430.1|458
1605850200000|2020-11-20 05:30:00|26449.1|26444.1|26452.6|26447.6|26458.1|26453.1|26439.1|26434.1|443
1605850500000|2020-11-20 05:35:00|26453.1|26448.1|26455.6|26450.6|26463.1|26458.1|26447.6|26442.6|463
1605850800000|2020-11-20 05:40:00|26456.1|26451.1|26445.6|26440.6|26471.6|26466.6|26443.1|26438.1|604
1605851100000|2020-11-20 05:45:00|26445.1|26440.1|26446.6|26441.6|26447.6|26442.6|26437.1|26432.1|440
1605851400000|2020-11-20 05:50:00|26446.1|26441.1|26449.6|26444.6|26455.6|26450.6|26434.6|26429.6|657
1605851700000|2020-11-20 05:55:00|26449.1|26444.1|26455.1|26450.1|26473.6|26468.6|26447.1|26442.1|781
1605852000000|2020-11-20 06:00:00|26453.6|26448.6|26432.6|26427.6|26457.6|26452.6|26414.6|26409.6|1082
1605852300000|2020-11-20 06:05:00|26432.1|26427.1|26428.6|26423.6|26437.6|26432.6|26423.1|26418.1|501
1605852600000|2020-11-20 06:10:00|26427.6|26422.6|26431.6|26426.6|26435.1|26430.1|26418.6|26413.6|428
1605852900000|2020-11-20 06:15:00|26429.6|26424.6|26422.6|26417.6|26447.6|26442.6|26420.1|26415.1|646
1605853200000|2020-11-20 06:20:00|26422.1|26417.1|26420.6|26415.6|26427.1|26422.1|26407.6|26402.6|845
1605853500000|2020-11-20 06:25:00|26420.1|26415.1|26431.6|26426.6|26435.1|26430.1|26416.1|26411.1|499
1605853800000|2020-11-20 06:30:00|26430.6|26425.6|26433.6|26428.6|26441.1|26436.1|26425.1|26420.1|689
1605854100000|2020-11-20 06:35:00|26434.1|26429.1|26442.6|26437.6|26442.6|26437.6|26422.6|26417.6|442
1605854400000|2020-11-20 06:40:00|26441.6|26436.6|26443.6|26438.6|26454.1|26449.1|26440.6|26435.6|531
1605854700000|2020-11-20 06:45:00|26444.1|26439.1|26428.6|26423.6|26448.6|26443.6|26427.1|26422.1|490
1605855000000|2020-11-20 06:50:00|26428.1|26423.1|26428.1|26423.1|26435.6|26430.6|26414.6|26409.6|477
1605855300000|2020-11-20 06:55:00|26428.6|26423.6|26431.1|26426.1|26434.1|26429.1|26425.6|26420.6|248
1605855600000|2020-11-20 07:00:00|26431.6|26426.6|26439.6|26434.6|26449.6|26444.6|26422.1|26417.1|683
1605855900000|2020-11-20 07:05:00|26438.6|26433.6|26432.6|26427.6|26443.1|26438.1|26422.1|26417.1|425
1605856200000|2020-11-20 07:10:00|26432.1|26427.1|26423.1|26418.1|26432.1|26427.1|26415.1|26410.1|433
1605856500000|2020-11-20 07:15:00|26422.1|26417.1|26416.6|26411.6|26427.1|26422.1|26415.1|26410.1|366
1605856800000|2020-11-20 07:20:00|26416.1|26411.1|26413.1|26408.1|26423.1|26418.1|26402.1|26397.1|787
1605857100000|2020-11-20 07:25:00|26414.1|26409.1|26418.1|26413.1|26422.1|26417.1|26410.6|26405.6|471
1605857400000|2020-11-20 07:30:00|26418.6|26413.6|26422.6|26417.6|26433.1|26428.1|26418.6|26413.6|553
1605857700000|2020-11-20 07:35:00|26421.6|26416.6|26417.6|26412.6|26425.6|26420.6|26407.1|26402.1|600
1605858000000|2020-11-20 07:40:00|26418.1|26413.1|26418.1|26413.1|26422.6|26417.6|26410.6|26405.6|317
1605858300000|2020-11-20 07:45:00|26418.6|26413.6|26407.6|26402.6|26421.6|26416.6|26392.1|26387.1|1057
1605858600000|2020-11-20 07:50:00|26408.1|26403.1|26405.1|26400.1|26412.6|26407.6|26403.1|26398.1|526
1605858900000|2020-11-20 07:55:00|26405.6|26400.6|26405.1|26400.1|26411.1|26406.1|26395.1|26390.1|838
1605859200000|2020-11-20 08:00:00|26405.6|26400.6|26439.1|26434.1|26440.1|26435.1|26385.6|26380.6|1325
1605859500000|2020-11-20 08:05:00|26438.6|26433.6|26434.6|26429.6|26440.6|26435.6|26418.6|26413.6|1042
1605859800000|2020-11-20 08:10:00|26433.6|26428.6|26431.6|26426.6|26438.1|26433.1|26419.6|26414.6|629
1605860100000|2020-11-20 08:15:00|26432.1|26427.1|26435.6|26430.6|26452.6|26447.6|26430.6|26425.6|654
1605860400000|2020-11-20 08:20:00|26435.1|26430.1|26431.6|26426.6|26444.6|26439.6|26431.1|26426.1|544
1605860700000|2020-11-20 08:25:00|26431.1|26426.1|26456.6|26451.6|26458.1|26453.1|26431.1|26426.1|801
1605861000000|2020-11-20 08:30:00|26464|26434|26459.2|26429.2|26475|26445|26455.3|26425.3|1
1605861300000|2020-11-20 08:35:00|26459.8|26429.8|26458.1|26428.1|26460.4|26430.4|26441.3|26411.3|0
1605861600000|2020-11-20 08:40:00|26457.4|26427.4|26454.4|26424.4|26477.2|26447.2|26448.3|26418.3|0
1605861900000|2020-11-20 08:45:00|26454.1|26424.1|26460.5|26430.5|26477.2|26447.2|26454.1|26424.1|0
1605862200000|2020-11-20 08:50:00|26461.2|26431.2|26476.8|26446.8|26476.8|26446.8|26456.7|26426.7|0
1605862500000|2020-11-20 08:55:00|26473|26443|26473.1|26443.1|26476.8|26446.8|26464.2|26434.2|0
1605862800000|2020-11-20 09:00:00|26473.4|26443.4|26474.9|26444.9|26476|26446|26465.1|26435.1|0
1605863100000|2020-11-20 09:05:00|26475.5|26445.5|26474|26444|26484.1|26454.1|26466.6|26436.6|0
1605863400000|2020-11-20 09:10:00|26470.2|26440.2|26478.7|26448.7|26484.6|26454.6|26468.9|26438.9|0
1605863700000|2020-11-20 09:15:00|26476.8|26446.8|26465.1|26457.1|26476.8|26466.6|26449.6|26441.6|216
1605864000000|2020-11-20 09:20:00|26464.6|26456.6|26459.6|26451.6|26466.6|26458.6|26451.1|26443.1|162
1605864300000|2020-11-20 09:25:00|26460.1|26452.1|26495.1|26487.1|26495.1|26487.1|26447.6|26439.6|270
1605864600000|2020-11-20 09:30:00|26495.6|26487.6|26485.6|26477.6|26498.6|26490.6|26483.1|26475.1|109
1605864900000|2020-11-20 09:35:00|26486.6|26478.6|26480.1|26472.1|26490.1|26482.1|26467.1|26459.1|253
1605865200000|2020-11-20 09:40:00|26479.1|26471.1|26478.6|26470.6|26486.6|26478.6|26473.6|26465.6|158
1605865500000|2020-11-20 09:45:00|26478.1|26470.1|26475.1|26467.1|26486.1|26478.1|26470.6|26462.6|139
1605865800000|2020-11-20 09:50:00|26475.6|26467.6|26472.1|26464.1|26480.1|26472.1|26468.1|26460.1|48
1605866100000|2020-11-20 09:55:00|26473.6|26465.6|26471.1|26463.1|26475.1|26467.1|26467.1|26459.1|69
1605866400000|2020-11-20 10:00:00|26469.6|26461.6|26477.1|26469.1|26480.1|26472.1|26467.1|26459.1|77
1605866700000|2020-11-20 10:05:00|26477.6|26469.6|26480.6|26472.6|26482.1|26474.1|26472.6|26464.6|82
1605867000000|2020-11-20 10:10:00|26480.1|26472.1|26487.1|26479.1|26490.6|26482.6|26477.6|26469.6|114
1605867300000|2020-11-20 10:15:00|26486.6|26478.6|26477.1|26469.1|26486.6|26478.6|26475.6|26467.6|82
1605867600000|2020-11-20 10:20:00|26476.6|26468.6|26483.6|26475.6|26483.6|26475.6|26472.6|26464.6|122
1605867900000|2020-11-20 10:25:00|26484.1|26476.1|26488.1|26480.1|26494.1|26486.1|26482.1|26474.1|122
1605868200000|2020-11-20 10:30:00|26487.6|26479.6|26492.6|26484.6|26495.6|26487.6|26486.1|26478.1|63
1605868500000|2020-11-20 10:35:00|26493.1|26485.1|26499.1|26491.1|26508.6|26500.6|26491.6|26483.6|118
1605868800000|2020-11-20 10:40:00|26497.6|26489.6|26500.1|26492.1|26503.1|26495.1|26490.6|26482.6|228
1605869100000|2020-11-20 10:45:00|26499.6|26491.6|26507.6|26499.6|26507.6|26499.6|26492.1|26484.1|94
1605869400000|2020-11-20 10:50:00|26508.6|26500.6|26511.1|26503.1|26515.1|26507.1|26503.1|26495.1|163
1605869700000|2020-11-20 10:55:00|26510.6|26502.6|26503.1|26495.1|26511.1|26503.1|26501.1|26493.1|84
1605870000000|2020-11-20 11:00:00|26503.6|26495.6|26499.1|26491.1|26506.1|26498.1|26494.1|26486.1|111
1605870300000|2020-11-20 11:05:00|26498.6|26490.6|26494.6|26486.6|26500.1|26492.1|26492.6|26484.6|82
1605870600000|2020-11-20 11:10:00|26494.1|26486.1|26499.1|26491.1|26503.6|26495.6|26491.6|26483.6|53
1605870900000|2020-11-20 11:15:00|26498.6|26490.6|26494.1|26486.1|26498.6|26490.6|26486.1|26478.1|73
1605871200000|2020-11-20 11:20:00|26493.6|26485.6|26493.6|26485.6|26499.1|26491.1|26491.1|26483.1|54
1605871500000|2020-11-20 11:25:00|26493.1|26485.1|26486.1|26478.1|26493.6|26485.6|26485.6|26477.6|48
1605871800000|2020-11-20 11:30:00|26485.6|26477.6|26492.1|26484.1|26496.6|26488.6|26483.6|26475.6|44
1605872100000|2020-11-20 11:35:00|26491.6|26483.6|26493.1|26485.1|26493.1|26485.1|26485.6|26477.6|47
1605872400000|2020-11-20 11:40:00|26492.6|26484.6|26490.1|26482.1|26493.1|26485.1|26486.6|26478.6|26
1605872700000|2020-11-20 11:45:00|26489.6|26481.6|26493.1|26485.1|26495.6|26487.6|26489.1|26481.1|65
1605873000000|2020-11-20 11:50:00|26492.6|26484.6|26499.1|26491.1|26499.1|26491.1|26491.6|26483.6|45
1605873300000|2020-11-20 11:55:00|26498.6|26490.6|26527.6|26519.6|26527.6|26519.6|26496.1|26488.1|279
1605873600000|2020-11-20 12:00:00|26529.6|26521.6|26518.1|26510.1|26529.6|26521.6|26513.6|26505.6|145
1605873900000|2020-11-20 12:05:00|26517.6|26509.6|26512.6|26504.6|26521.6|26513.6|26512.6|26504.6|55
1605874200000|2020-11-20 12:10:00|26511.6|26503.6|26525.1|26517.1|26530.1|26522.1|26509.1|26501.1|109
1605874500000|2020-11-20 12:15:00|26524.6|26516.6|26517.1|26509.1|26525.1|26517.1|26515.1|26507.1|91
1605874800000|2020-11-20 12:20:00|26516.1|26508.1|26515.6|26507.6|26516.6|26508.6|26513.1|26505.1|56
1605875100000|2020-11-20 12:25:00|26515.1|26507.1|26513.1|26505.1|26517.6|26509.6|26509.6|26501.6|50
1605875400000|2020-11-20 12:30:00|26513.6|26505.6|26517.1|26509.1|26519.1|26511.1|26512.6|26504.6|64
1605875700000|2020-11-20 12:35:00|26517.6|26509.6|26503.1|26495.1|26522.6|26514.6|26503.1|26495.1|123
1605876000000|2020-11-20 12:40:00|26502.6|26494.6|26499.6|26491.6|26503.6|26495.6|26497.1|26489.1|93
1605876300000|2020-11-20 12:45:00|26499.1|26491.1|26500.1|26492.1|26507.6|26499.6|26498.1|26490.1|53
1605876600000|2020-11-20 12:50:00|26499.6|26491.6|26496.6|26488.6|26499.6|26491.6|26493.1|26485.1|77
1605876900000|2020-11-20 12:55:00|26496.1|26488.1|26499.6|26491.6|26500.1|26492.1|26495.1|26487.1|36
1605877200000|2020-11-20 13:00:00|26500.1|26492.1|26506.6|26498.6|26506.6|26498.6|26495.6|26487.6|59
1605877500000|2020-11-20 13:05:00|26505.6|26497.6|26506.6|26498.6|26510.1|26502.1|26501.6|26493.6|78
1605877800000|2020-11-20 13:10:00|26506.1|26498.1|26498.6|26490.6|26509.1|26501.1|26498.6|26490.6|43
1605878100000|2020-11-20 13:15:00|26497.6|26489.6|26495.1|26487.1|26503.1|26495.1|26494.6|26486.6|37
1605878400000|2020-11-20 13:20:00|26494.6|26486.6|26497.6|26489.6|26499.1|26491.1|26486.1|26478.1|75
1605878700000|2020-11-20 13:25:00|26497.1|26489.1|26487.1|26479.1|26499.1|26491.1|26484.1|26476.1|90
1605879000000|2020-11-20 13:30:00|26486.6|26478.6|26498.6|26490.6|26499.6|26491.6|26485.6|26477.6|50
1605879300000|2020-11-20 13:35:00|26498.1|26490.1|26499.1|26491.1|26502.1|26494.1|26496.1|26488.1|44
1605879600000|2020-11-20 13:40:00|26498.6|26490.6|26489.1|26481.1|26499.1|26491.1|26487.6|26479.6|82
1605879900000|2020-11-20 13:45:00|26488.6|26480.6|26495.1|26487.1|26495.1|26487.1|26485.1|26477.1|53
1605880200000|2020-11-20 13:50:00|26494.6|26486.6|26489.6|26481.6|26495.1|26487.1|26486.1|26478.1|31
1605880500000|2020-11-20 13:55:00|26491.1|26483.1|26486.1|26478.1|26491.1|26483.1|26484.6|26476.6|33
1605880800000|2020-11-20 14:00:00|26486.6|26478.6|26487.1|26479.1|26489.6|26481.6|26475.1|26467.1|187
1605881100000|2020-11-20 14:05:00|26487.6|26479.6|26495.6|26487.6|26496.6|26488.6|26487.6|26479.6|119
1605881400000|2020-11-20 14:10:00|26496.1|26488.1|26504.1|26496.1|26506.1|26498.1|26493.1|26485.1|114
1605881700000|2020-11-20 14:15:00|26503.6|26495.6|26501.6|26493.6|26508.1|26500.1|26498.6|26490.6|133
1605882000000|2020-11-20 14:20:00|26502.1|26494.1|26499.1|26491.1|26509.1|26501.1|26498.1|26490.1|88
1605882300000|2020-11-20 14:25:00|26498.6|26490.6|26489.1|26481.1|26500.6|26492.6|26487.6|26479.6|122
1605882600000|2020-11-20 14:30:00|26490.1|26482.1|26500.1|26492.1|26502.1|26494.1|26474.6|26466.6|273
1605882900000|2020-11-20 14:35:00|26498.6|26490.6|26507.6|26499.6|26510.6|26502.6|26486.6|26478.6|258
1605883200000|2020-11-20 14:40:00|26506.1|26498.1|26517.6|26509.6|26524.1|26516.1|26500.6|26492.6|338
1605883500000|2020-11-20 14:45:00|26517.1|26509.1|26507.1|26499.1|26520.6|26512.6|26500.1|26492.1|206
1605883800000|2020-11-20 14:50:00|26506.6|26498.6|26504.1|26496.1|26513.1|26505.1|26501.1|26493.1|112
1605884100000|2020-11-20 14:55:00|26503.6|26495.6|26501.1|26493.1|26505.1|26497.1|26488.6|26480.6|213
1605884400000|2020-11-20 15:00:00|26500.6|26492.6|26507.1|26499.1|26512.1|26504.1|26500.6|26492.6|186
1605884700000|2020-11-20 15:05:00|26506.6|26498.6|26512.1|26504.1|26519.1|26511.1|26505.6|26497.6|130
1605885000000|2020-11-20 15:10:00|26512.6|26504.6|26498.1|26490.1|26513.6|26505.6|26492.1|26484.1|167
1605885300000|2020-11-20 15:15:00|26497.6|26489.6|26493.1|26485.1|26497.6|26489.6|26487.1|26479.1|97
1605885600000|2020-11-20 15:20:00|26492.6|26484.6|26502.1|26494.1|26508.6|26500.6|26491.1|26483.1|104
1605885900000|2020-11-20 15:25:00|26501.6|26493.6|26514.1|26506.1|26514.1|26506.1|26499.6|26491.6|132
1605886200000|2020-11-20 15:30:00|26514.6|26506.6|26510.1|26502.1|26516.6|26508.6|26502.1|26494.1|152
1605886500000|2020-11-20 15:35:00|26510.6|26502.6|26527.6|26519.6|26531.6|26523.6|26509.6|26501.6|190
1605886800000|2020-11-20 15:40:00|26528.1|26520.1|26505.1|26497.1|26529.1|26521.1|26504.1|26496.1|261
1605887100000|2020-11-20 15:45:00|26504.6|26496.6|26503.1|26495.1|26505.6|26497.6|26494.6|26486.6|148
1605887400000|2020-11-20 15:50:00|26502.6|26494.6|26506.1|26498.1|26512.1|26504.1|26501.6|26493.6|104
1605887700000|2020-11-20 15:55:00|26505.6|26497.6|26506.1|26498.1|26511.6|26503.6|26498.6|26490.6|109
1605888000000|2020-11-20 16:00:00|26506.6|26498.6|26513.6|26505.6|26520.1|26512.1|26505.1|26497.1|102
1605888300000|2020-11-20 16:05:00|26514.6|26506.6|26523.1|26515.1|26530.1|26522.1|26512.6|26504.6|141
1605888600000|2020-11-20 16:10:00|26522.6|26514.6|26521.1|26513.1|26528.6|26520.6|26520.6|26512.6|69
1605888900000|2020-11-20 16:15:00|26520.6|26512.6|26525.1|26517.1|26533.1|26525.1|26519.6|26511.6|182
1605889200000|2020-11-20 16:20:00|26525.6|26517.6|26529.6|26521.6|26531.1|26523.1|26523.1|26515.1|129
1605889500000|2020-11-20 16:25:00|26529.1|26521.1|26527.6|26519.6|26533.1|26525.1|26525.1|26517.1|92
1605889800000|2020-11-20 16:30:00|26528.1|26520.1|26531.1|26523.1|26532.1|26524.1|26521.1|26513.1|171
1605890100000|2020-11-20 16:35:00|26532.1|26524.1|26529.1|26521.1|26534.1|26526.1|26525.1|26517.1|118
1605890400000|2020-11-20 16:40:00|26528.6|26520.6|26531.6|26523.6|26533.1|26525.1|26526.6|26518.6|27
1605890700000|2020-11-20 16:45:00|26531.1|26523.1|26515.6|26507.6|26531.6|26523.6|26514.6|26506.6|118
1605891000000|2020-11-20 16:50:00|26515.1|26507.1|26517.6|26509.6|26521.1|26513.1|26514.1|26506.1|45
1605891300000|2020-11-20 16:55:00|26518.1|26510.1|26520.1|26512.1|26529.1|26521.1|26517.6|26509.6|64
1605891600000|2020-11-20 17:00:00|26519.1|26511.1|26523.1|26515.1|26525.1|26517.1|26514.1|26506.1|23
1605891900000|2020-11-20 17:05:00|26524.1|26516.1|26524.6|26516.6|26527.6|26519.6|26522.6|26514.6|26
1605892200000|2020-11-20 17:10:00|26525.1|26517.1|26518.6|26510.6|26528.1|26520.1|26515.1|26507.1|78
1605892500000|2020-11-20 17:15:00|26514.6|26506.6|26508.6|26500.6|26516.1|26508.1|26508.6|26500.6|105
1605892800000|2020-11-20 17:20:00|26508.1|26500.1|26513.1|26505.1|26515.1|26507.1|26506.6|26498.6|37
1605893100000|2020-11-20 17:25:00|26514.6|26506.6|26520.1|26512.1|26520.6|26512.6|26512.6|26504.6|30
1605893400000|2020-11-20 17:30:00|26519.6|26511.6|26524.6|26516.6|26524.6|26516.6|26518.1|26510.1|48
1605893700000|2020-11-20 17:35:00|26524.1|26516.1|26517.6|26509.6|26528.1|26520.1|26517.1|26509.1|58
1605894000000|2020-11-20 17:40:00|26519.6|26511.6|26524.6|26516.6|26524.6|26516.6|26512.6|26504.6|62
1605894300000|2020-11-20 17:45:00|26525.1|26517.1|26518.6|26510.6|26525.1|26517.1|26516.6|26508.6|58
1605894600000|2020-11-20 17:50:00|26519.1|26511.1|26521.6|26513.6|26525.6|26517.6|26514.6|26506.6|47
1605894900000|2020-11-20 17:55:00|26521.1|26513.1|26530.1|26522.1|26531.6|26523.6|26520.1|26512.1|131
1605895200000|2020-11-20 18:00:00|26529.6|26521.6|26529.1|26521.1|26534.1|26526.1|26526.1|26518.1|50
1605895500000|2020-11-20 18:05:00|26530.1|26522.1|26531.1|26523.1|26531.1|26523.1|26522.6|26514.6|43
1605895800000|2020-11-20 18:10:00|26531.6|26523.6|26533.6|26525.6|26533.6|26525.6|26523.1|26515.1|69
1605896100000|2020-11-20 18:15:00|26534.1|26526.1|26534.6|26526.6|26538.6|26530.6|26531.1|26523.1|148
1605896400000|2020-11-20 18:20:00|26535.1|26527.1|26541.6|26533.6|26541.6|26533.6|26530.6|26522.6|51
1605896700000|2020-11-20 18:25:00|26542.1|26534.1|26542.6|26534.6|26543.6|26535.6|26538.6|26530.6|47
1605897000000|2020-11-20 18:30:00|26542.1|26534.1|26542.1|26534.1|26546.6|26538.6|26541.6|26533.6|34
1605897300000|2020-11-20 18:35:00|26543.1|26535.1|26545.1|26537.1|26546.6|26538.6|26542.6|26534.6|20
1605897600000|2020-11-20 18:40:00|26546.1|26538.1|26548.1|26540.1|26548.1|26540.1|26544.1|26536.1|34
1605897900000|2020-11-20 18:45:00|26547.6|26539.6|26545.6|26537.6|26549.6|26541.6|26542.1|26534.1|70
1605898200000|2020-11-20 18:50:00|26546.1|26538.1|26547.6|26539.6|26551.1|26543.1|26543.1|26535.1|140
1605898500000|2020-11-20 18:55:00|26548.6|26540.6|26557.1|26527.1|26557.4|26542.6|26534.1|26526.1|248
1605898800000|2020-11-20 19:00:00|26557.4|26527.4|26560.2|26530.2|26560.7|26530.7|26556.1|26526.1|0
1605899100000|2020-11-20 19:05:00|26560.5|26530.5|26561.8|26531.8|26562.3|26532.3|26555.7|26525.7|0
1605899400000|2020-11-20 19:10:00|26561.6|26531.6|26565.2|26535.2|26571.6|26541.6|26557.9|26527.9|0
1605899700000|2020-11-20 19:15:00|26565.5|26535.5|26561.5|26531.5|26566.2|26536.2|26561.1|26531.1|0
1605900000000|2020-11-20 19:20:00|26561.7|26531.7|26573|26543|26576.5|26546.5|26557.2|26527.2|0
1605900300000|2020-11-20 19:25:00|26573.2|26543.2|26581.7|26551.7|26584|26554|26570.4|26540.4|0
1605900600000|2020-11-20 19:30:00|26581.9|26551.9|26597.4|26567.4|26597.4|26567.4|26577.8|26547.8|0
1605900900000|2020-11-20 19:35:00|26597.1|26567.1|26590.7|26560.7|26603.2|26573.2|26590.7|26560.7|0
1605901200000|2020-11-20 19:40:00|26591|26561|26582.2|26552.2|26591.2|26561.2|26574.7|26544.7|0
1605901500000|2020-11-20 19:45:00|26582|26552|26584.4|26554.4|26585.7|26555.7|26577.4|26547.4|0
1605901800000|2020-11-20 19:50:00|26584.2|26554.2|26585.7|26555.7|26588.1|26558.1|26580.3|26550.3|0
1605902100000|2020-11-20 19:55:00|26585.5|26555.5|26583.2|26553.2|26586.5|26556.5|26576.7|26546.7|0
1605902400000|2020-11-20 20:00:00|26583.7|26553.7|26576.2|26546.2|26587.7|26557.7|26576.2|26546.2|0
1605902700000|2020-11-20 20:05:00|26576|26546|26557.6|26527.6|26581.6|26551.6|26556.9|26526.9|0
1605903000000|2020-11-20 20:10:00|26557.9|26527.9|26546.9|26516.9|26561.9|26531.9|26538.5|26508.5|0
1605903300000|2020-11-20 20:15:00|26546.1|26516.1|26541.5|26511.5|26546.1|26516.1|26530.8|26500.8|0
1605903600000|2020-11-20 20:20:00|26541.2|26511.2|26530.4|26500.4|26542.2|26512.2|26530.2|26500.2|0
1605903900000|2020-11-20 20:25:00|26530.2|26500.2|26535.4|26505.4|26544.6|26514.6|26525|26495|0
1605904200000|2020-11-20 20:30:00|26535.1|26505.1|26537.4|26507.4|26538.2|26508.2|26526.7|26496.7|0
1605904500000|2020-11-20 20:35:00|26537.2|26507.2|26564.5|26534.5|26564.8|26534.8|26536|26506|0
1605904800000|2020-11-20 20:40:00|26561.2|26531.2|26550.2|26520.2|26561.2|26531.2|26548|26518|0
1605905100000|2020-11-20 20:45:00|26549.9|26519.9|26563.4|26533.4|26570.6|26540.6|26549.9|26519.9|0
1605905400000|2020-11-20 20:50:00|26563|26533|26537.2|26507.2|26563|26533|26534.4|26504.4|0
1605905700000|2020-11-20 20:55:00|26537.5|26507.5|26501.4|26471.4|26541.4|26511.4|26501.4|26471.4|0
1605906000000|2020-11-20 21:00:00|26500.1|26470.1|26501.9|26471.9|26514.7|26484.7|26484.3|26454.3|0
1605906300000|2020-11-20 21:05:00|26500.6|26470.6|26487.6|26457.6|26508.5|26478.5|26485|26455|0
1605906600000|2020-11-20 21:10:00|26486.3|26456.3|26477.7|26447.7|26489.7|26459.7|26470.5|26440.5|0
1605906900000|2020-11-20 21:15:00|26477.5|26447.5|26484.8|26454.8|26484.8|26454.8|26476.8|26446.8|0
1605907200000|2020-11-20 21:20:00|26485.9|26455.9|26494|26464|26494.4|26464.4|26485.9|26455.9|0
1605907500000|2020-11-20 21:25:00|26497|26467|26505.5|26475.5|26505.9|26475.9|26495.8|26465.8|0
1605907800000|2020-11-20 21:30:00|26502.7|26472.7|26510.2|26480.2|26526.8|26496.8|26498.8|26468.8|0
1605908100000|2020-11-20 21:35:00|26511.5|26481.5|26519.3|26489.3|26525.8|26495.8|26504.9|26474.9|0
1605908400000|2020-11-20 21:40:00|26518|26488|26523.4|26493.4|26524.7|26494.7|26515.4|26485.4|0
1605908700000|2020-11-20 21:45:00|26524.7|26494.7|26520.8|26490.8|26526|26496|26518.2|26488.2|0
1605909000000|2020-11-20 21:50:00|26519.5|26489.5|26536.8|26506.8|26539.4|26509.4|26518.2|26488.2|0
1605909300000|2020-11-20 21:55:00|26539.4|26509.4|26540|26510|26545.6|26515.6|26535.5|26505.5|0
1606086000000|2020-11-22 23:00:00|26484.8|26454.8|26505.4|26475.4|26509.3|26479.3|26482.3|26452.3|0
1606086300000|2020-11-22 23:05:00|26504.8|26474.8|26526.8|26496.8|26528.1|26498.1|26501.5|26471.5|0
1606086600000|2020-11-22 23:10:00|26525.5|26495.5|26505.6|26475.6|26525.5|26495.5|26501.5|26471.5|0
1606086900000|2020-11-22 23:15:00|26506.2|26476.2|26496.5|26466.5|26512.1|26482.1|26491.3|26461.3|0
1606087200000|2020-11-22 23:20:00|26503|26473|26499.3|26469.3|26507|26477|26495.1|26465.1|0
1606087500000|2020-11-22 23:25:00|26498.6|26468.6|26503.2|26473.2|26509.7|26479.7|26498|26468|0
1606087800000|2020-11-22 23:30:00|26500.6|26470.6|26491.9|26461.9|26505.8|26475.8|26491.9|26461.9|0
1606088100000|2020-11-22 23:35:00|26493.2|26463.2|26500.8|26470.8|26507.4|26477.4|26493.2|26463.2|0
1606088400000|2020-11-22 23:40:00|26499.5|26469.5|26503.2|26473.2|26503.9|26473.9|26491.1|26461.1|0
1606088700000|2020-11-22 23:45:00|26503.9|26473.9|26519.9|26489.9|26521.2|26491.2|26503.2|26473.2|0
1606089000000|2020-11-22 23:50:00|26520.5|26490.5|26529.3|26499.3|26532|26502|26515.7|26485.7|0
1606089300000|2020-11-22 23:55:00|26528.7|26498.7|26531.8|26501.8|26533.1|26503.1|26525.2|26495.2|0
1606089600000|2020-11-23 00:00:00|26530.5|26500.5|26526.8|26496.8|26533.1|26503.1|26523.5|26493.5|0
1606089900000|2020-11-23 00:05:00|26525.5|26495.5|26536.9|26506.9|26538.2|26508.2|26525.5|26495.5|0
1606090200000|2020-11-23 00:10:00|26535.6|26505.6|26546.2|26516.2|26551.4|26521.4|26534.3|26504.3|0
1606090500000|2020-11-23 00:15:00|26547.5|26517.5|26563.5|26533.5|26564.7|26534.7|26543.6|26513.6|0
1606090800000|2020-11-23 00:20:00|26564.8|26534.8|26568.9|26538.9|26568.9|26538.9|26556.8|26526.8|0
1606091100000|2020-11-23 00:25:00|26568.6|26538.6|26564.8|26534.8|26568.6|26538.6|26560.2|26530.2|0
1606091400000|2020-11-23 00:30:00|26565.1|26535.1|26561.5|26531.5|26569.9|26539.9|26560.3|26530.3|0
1606091700000|2020-11-23 00:35:00|26562.2|26532.2|26574.4|26544.4|26578.9|26548.9|26562.2|26532.2|0
1606092000000|2020-11-23 00:40:00|26575.1|26545.1|26579.7|26549.7|26584.9|26554.9|26572.2|26542.2|0
1606092300000|2020-11-23 00:45:00|26580.4|26550.4|26589.4|26559.4|26589.4|26559.4|26579.7|26549.7|0
1606092600000|2020-11-23 00:50:00|26588.8|26558.8|26586.8|26556.8|26593.3|26563.3|26586.2|26556.2|0
1606092900000|2020-11-23 00:55:00|26587.1|26557.1|26593.3|26563.3|26593.3|26563.3|26586.2|26556.2|0
1606093200000|2020-11-23 01:00:00|26592.6|26562.6|26612.5|26582.5|26612.5|26582.5|26576.6|26546.6|0
1606093500000|2020-11-23 01:05:00|26611.2|26581.2|26623.8|26593.8|26627.6|26597.6|26611.2|26581.2|0
1606093800000|2020-11-23 01:10:00|26624.1|26594.1|26643.1|26613.1|26643.1|26613.1|26618|26588|0
1606094100000|2020-11-23 01:15:00|26642.5|26612.5|26660.4|26655.4|26689.4|26684.4|26609.9|26604.9|2723
1606094400000|2020-11-23 01:20:00|26660.9|26655.9|26679.4|26674.4|26708.9|26703.9|26660.4|26655.4|2113
1606094700000|2020-11-23 01:25:00|26678.9|26673.9|26689.4|26684.4|26698.4|26693.4|26669.4|26664.4|1215
1606095000000|2020-11-23 01:30:00|26688.9|26683.9|26572.4|26567.4|26692.4|26687.4|26563.4|26558.4|5898
1606095300000|2020-11-23 01:35:00|26574.4|26569.4|26544.4|26539.4|26575.4|26570.4|26490.4|26485.4|5117
1606095600000|2020-11-23 01:40:00|26544.9|26539.9|26506.9|26501.9|26555.9|26550.9|26499.9|26494.9|2743
1606095900000|2020-11-23 01:45:00|26507.4|26502.4|26478.4|26473.4|26519.4|26514.4|26465.9|26460.9|3936
1606096200000|2020-11-23 01:50:00|26478.9|26473.9|26480.9|26475.9|26493.4|26488.4|26456.9|26451.9|2523
1606096500000|2020-11-23 01:55:00|26482.4|26477.4|26459.9|26454.9|26485.4|26480.4|26434.9|26429.9|2819
1606096800000|2020-11-23 02:00:00|26456.4|26451.4|26452.9|26447.9|26471.9|26466.9|26423.4|26418.4|2487
1606097100000|2020-11-23 02:05:00|26452.4|26447.4|26451.4|26446.4|26465.9|26460.9|26448.9|26443.9|1540
1606097400000|2020-11-23 02:10:00|26449.9|26444.9|26417.4|26412.4|26462.4|26457.4|26417.4|26412.4|2649
1606097700000|2020-11-23 02:15:00|26418.4|26413.4|26426.4|26421.4|26438.9|26433.9|26392.4|26387.4|3289
1606098000000|2020-11-23 02:20:00|26427.4|26422.4|26419.9|26414.9|26452.4|26447.4|26418.4|26413.4|1508
1606098300000|2020-11-23 02:25:00|26419.4|26414.4|26431.4|26426.4|26443.9|26438.9|26417.9|26412.9|979
1606098600000|2020-11-23 02:30:00|26431.9|26426.9|26432.4|26427.4|26443.4|26438.4|26393.4|26388.4|1581
1606098900000|2020-11-23 02:35:00|26431.9|26426.9|26417.9|26412.9|26440.4|26435.4|26405.9|26400.9|1057
1606099200000|2020-11-23 02:40:00|26418.4|26413.4|26409.9|26404.9|26424.9|26419.9|26377.9|26372.9|1939
1606099500000|2020-11-23 02:45:00|26410.4|26405.4|26438.9|26433.9|26439.4|26434.4|26404.4|26399.4|922
1606099800000|2020-11-23 02:50:00|26439.4|26434.4|26446.4|26441.4|26453.9|26448.9|26431.4|26426.4|1403
1606100100000|2020-11-23 02:55:00|26445.9|26440.9|26429.9|26424.9|26446.4|26441.4|26418.9|26413.9|1081
1606100400000|2020-11-23 03:00:00|26430.4|26425.4|26402.9|26397.9|26433.4|26428.4|26396.4|26391.4|1112
1606100700000|2020-11-23 03:05:00|26403.4|26398.4|26406.9|26401.9|26416.9|26411.9|26388.4|26383.4|1297
1606101000000|2020-11-23 03:10:00|26406.4|26401.4|26406.4|26401.4|26411.4|26406.4|26389.4|26384.4|1161
1606101300000|2020-11-23 03:15:00|26405.9|26400.9|26432.9|26427.9|26434.4|26429.4|26401.4|26396.4|841
1606101600000|2020-11-23 03:20:00|26432.4|26427.4|26426.4|26421.4|26434.9|26429.9|26422.9|26417.9|484
1606101900000|2020-11-23 03:25:00|26425.9|26420.9|26421.4|26416.4|26434.9|26429.9|26419.9|26414.9|424
1606102200000|2020-11-23 03:30:00|26420.9|26415.9|26425.4|26420.4|26436.9|26431.9|26419.4|26414.4|411
1606102500000|2020-11-23 03:35:00|26424.9|26419.9|26434.4|26429.4|26435.4|26430.4|26413.9|26408.9|716
1606102800000|2020-11-23 03:40:00|26433.9|26428.9|26439.9|26434.9|26444.4|26439.4|26431.9|26426.9|538
1606103100000|2020-11-23 03:45:00|26439.4|26434.4|26415.9|26410.9|26441.4|26436.4|26413.9|26408.9|712
1606103400000|2020-11-23 03:50:00|26416.4|26411.4|26423.9|26418.9|26424.4|26419.4|26398.9|26393.9|803
1606103700000|2020-11-23 03:55:00|26422.9|26417.9|26432.4|26427.4|26437.4|26432.4|26419.9|26414.9|709
1606104000000|2020-11-23 04:00:00|26442.8|26412.8|26427.2|26397.2|26447.5|26417.5|26426.6|26396.6|1
1606104300000|2020-11-23 04:05:00|26426.5|26396.5|26422.3|26392.3|26427.8|26397.8|26421.2|26391.2|0
1606104600000|2020-11-23 04:10:00|26421.7|26391.7|26424|26394|26424.6|26394.6|26418.9|26388.9|0
1606104900000|2020-11-23 04:15:00|26423.7|26393.7|26424|26394|26424|26394|26421.5|26391.5|0
1606105200000|2020-11-23 04:20:00|26423.4|26393.4|26421.4|26391.4|26423.4|26393.4|26421.4|26391.4|0
1606105500000|2020-11-23 04:25:00|26417.6|26387.6|26416.6|26386.6|26417.6|26387.6|26416.3|26386.3|0
1606105800000|2020-11-23 04:30:00|26416.9|26386.9|26418.1|26388.1|26421.9|26391.9|26416.8|26386.8|0
1606106100000|2020-11-23 04:35:00|26418.7|26388.7|26421.2|26391.2|26421.8|26391.8|26418.7|26388.7|0
1606106400000|2020-11-23 04:40:00|26420.5|26390.5|26426.6|26396.6|26426.6|26396.6|26420.5|26390.5|0
1606106700000|2020-11-23 04:45:00|26427.3|26397.3|26426|26396|26431.1|26401.1|26426|26396|0
1606107000000|2020-11-23 04:50:00|26425.3|26395.3|26426.4|26396.4|26426.4|26396.4|26415.1|26385.1|0
1606107300000|2020-11-23 04:55:00|26425.8|26395.8|26429.6|26399.6|26430.9|26400.9|26425.1|26395.1|0
1606107600000|2020-11-23 05:00:00|26412.4|26407.4|26418.4|26413.4|26420.9|26415.9|26395.4|26390.4|1237
1606107900000|2020-11-23 05:05:00|26418.9|26413.9|26438.9|26433.9|26438.9|26433.9|26411.9|26406.9|651
1606108200000|2020-11-23 05:10:00|26438.4|26433.4|26456.4|26451.4|26460.4|26455.4|26430.4|26425.4|1500
1606108500000|2020-11-23 05:15:00|26457.4|26452.4|26440.4|26435.4|26460.9|26455.9|26429.4|26424.4|853
1606108800000|2020-11-23 05:20:00|26440.9|26435.9|26433.4|26428.4|26442.9|26437.9|26420.4|26415.4|678
1606109100000|2020-11-23 05:25:00|26433.9|26428.9|26426.9|26421.9|26438.4|26433.4|26417.4|26412.4|483
1606109400000|2020-11-23 05:30:00|26426.4|26421.4|26417.9|26412.9|26438.9|26433.9|26417.9|26412.9|550
1606109700000|2020-11-23 05:35:00|26418.4|26413.4|26425.4|26420.4|26428.9|26423.9|26405.4|26400.4|705
1606110000000|2020-11-23 05:40:00|26425.9|26420.9|26435.4|26430.4|26438.4|26433.4|26424.4|26419.4|656
1606110300000|2020-11-23 05:45:00|26434.4|26429.4|26442.4|26437.4|26448.9|26443.9|26430.9|26425.9|993
1606110600000|2020-11-23 05:50:00|26441.4|26436.4|26448.4|26443.4|26454.9|26449.9|26426.9|26421.9|697
1606110900000|2020-11-23 05:55:00|26448.9|26443.9|26452.4|26447.4|26454.9|26449.9|26431.4|26426.4|611
1606111200000|2020-11-23 06:00:00|26451.4|26446.4|26439.4|26434.4|26458.4|26453.4|26433.4|26428.4|763
1606111500000|2020-11-23 06:05:00|26439.9|26434.9|26432.9|26427.9|26444.4|26439.4|26427.9|26422.9|529
1606111800000|2020-11-23 06:10:00|26432.4|26427.4|26432.4|26427.4|26439.4|26434.4|26418.4|26413.4|435
1606112100000|2020-11-23 06:15:00|26431.9|26426.9|26438.4|26433.4|26439.9|26434.9|26419.9|26414.9|427
1606112400000|2020-11-23 06:20:00|26436.4|26431.4|26441.4|26436.4|26441.4|26436.4|26425.4|26420.4|472
1606112700000|2020-11-23 06:25:00|26440.4|26435.4|26445.9|26440.9|26446.9|26441.9|26430.9|26425.9|393
1606113000000|2020-11-23 06:30:00|26445.4|26440.4|26431.4|26426.4|26450.9|26445.9|26428.9|26423.9|552
1606113300000|2020-11-23 06:35:00|26430.9|26425.9|26433.9|26428.9|26440.4|26435.4|26424.4|26419.4|521
1606113600000|2020-11-23 06:40:00|26433.4|26428.4|26435.4|26430.4|26435.4|26430.4|26411.9|26406.9|748
1606113900000|2020-11-23 06:45:00|26436.4|26431.4|26419.9|26414.9|26436.9|26431.9|26413.9|26408.9|434
1606114200000|2020-11-23 06:50:00|26421.4|26416.4|26419.4|26414.4|26422.4|26417.4|26410.9|26405.9|436
1606114500000|2020-11-23 06:55:00|26418.9|26413.9|26418.9|26413.9|26421.9|26416.9|26411.9|26406.9|389
1606114800000|2020-11-23 07:00:00|26419.9|26414.9|26430.9|26425.9|26443.9|26438.9|26414.4|26409.4|1355
1606115100000|2020-11-23 07:05:00|26431.4|26426.4|26444.9|26439.9|26445.9|26440.9|26430.4|26425.4|653
1606115400000|2020-11-23 07:10:00|26445.4|26440.4|26466.4|26461.4|26472.9|26467.9|26443.4|26438.4|1790
1606115700000|2020-11-23 07:15:00|26465.9|26460.9|26482.9|26477.9|26496.4|26491.4|26461.9|26456.9|1400
1606116000000|2020-11-23 07:20:00|26483.9|26478.9|26471.9|26466.9|26501.9|26496.9|26467.9|26462.9|1385
1606116300000|2020-11-23 07:25:00|26471.4|26466.4|26472.4|26467.4|26479.4|26474.4|26464.9|26459.9|757
1606116600000|2020-11-23 07:30:00|26471.9|26466.9|26453.4|26448.4|26471.9|26466.9|26451.9|26446.9|922
1606116900000|2020-11-23 07:35:00|26454.4|26449.4|26457.4|26452.4|26462.9|26457.9|26438.9|26433.9|885
1606117200000|2020-11-23 07:40:00|26456.9|26451.9|26452.4|26447.4|26463.9|26458.9|26452.4|26447.4|526
1606117500000|2020-11-23 07:45:00|26452.9|26447.9|26461.4|26456.4|26461.4|26456.4|26441.9|26436.9|624
1606117800000|2020-11-23 07:50:00|26461.9|26456.9|26466.9|26461.9|26469.9|26464.9|26457.9|26452.9|782
1606118100000|2020-11-23 07:55:00|26466.4|26461.4|26474.4|26469.4|26478.9|26473.9|26462.4|26457.4|953
1606118400000|2020-11-23 08:00:00|26473.4|26468.4|26480.4|26475.4|26498.9|26493.9|26466.4|26461.4|1471
1606118700000|2020-11-23 08:05:00|26480.9|26475.9|26481.4|26476.4|26504.9|26499.9|26475.4|26470.4|1816
1606119000000|2020-11-23 08:10:00|26480.4|26475.4|26484.9|26479.9|26498.4|26493.4|26477.9|26472.9|1869
1606119300000|2020-11-23 08:15:00|26484.4|26479.4|26484.4|26479.4|26492.9|26487.9|26480.4|26475.4|577
1606119600000|2020-11-23 08:20:00|26483.9|26478.9|26501.9|26496.9|26501.9|26496.9|26474.4|26469.4|2044
1606119900000|2020-11-23 08:25:00|26501.4|26496.4|26499.9|26494.9|26512.4|26507.4|26494.4|26489.4|2082
1606120200000|2020-11-23 08:30:00|26513.4|26483.4|26541.7|26511.7|26548.1|26518.1|26513.4|26483.4|0
1606120500000|2020-11-23 08:35:00|26542|26512|26509.3|26479.3|26547|26517|26502.3|26472.3|0
1606120800000|2020-11-23 08:40:00|26505.5|26475.5|26497.8|26467.8|26520.1|26490.1|26497.4|26467.4|0
1606121100000|2020-11-23 08:45:00|26497.4|26467.4|26510.5|26480.5|26517.5|26487.5|26497.1|26467.1|0
1606121400000|2020-11-23 08:50:00|26510.2|26480.2|26498.6|26468.6|26515.6|26485.6|26497.9|26467.9|0
1606121700000|2020-11-23 08:55:00|26499.2|26469.2|26524.1|26494.1|26524.7|26494.7|26488.4|26458.4|0
1606122000000|2020-11-23 09:00:00|26524.7|26494.7|26498.3|26468.3|26529.2|26499.2|26492.9|26462.9|0
1606122300000|2020-11-23 09:05:00|26498.6|26468.6|26518.1|26488.1|26520.3|26490.3|26494.2|26464.2|0
1606122600000|2020-11-23 09:10:00|26520|26490|26525.5|26495.5|26529.4|26499.4|26508.8|26478.8|0
1606122900000|2020-11-23 09:15:00|26500.4|26492.4|26518.9|26510.9|26525.9|26517.9|26500.4|26492.4|266
1606123200000|2020-11-23 09:20:00|26519.4|26511.4|26521.4|26513.4|26528.4|26520.4|26517.4|26509.4|100
1606123500000|2020-11-23 09:25:00|26520.9|26512.9|26528.9|26520.9|26529.4|26521.4|26516.9|26508.9|115
1606123800000|2020-11-23 09:30:00|26528.4|26520.4|26514.4|26506.4|26531.9|26523.9|26512.4|26504.4|139
1606124100000|2020-11-23 09:35:00|26513.4|26505.4|26494.4|26486.4|26515.9|26507.9|26489.9|26481.9|203
1606124400000|2020-11-23 09:40:00|26495.4|26487.4|26492.4|26484.4|26502.4|26494.4|26488.9|26480.9|182
1606124700000|2020-11-23 09:45:00|26492.9|26484.9|26490.9|26482.9|26494.4|26486.4|26484.4|26476.4|227
1606125000000|2020-11-23 09:50:00|26491.4|26483.4|26506.9|26498.9|26507.9|26499.9|26490.4|26482.4|89
1606125300000|2020-11-23 09:55:00|26506.4|26498.4|26514.9|26506.9|26518.4|26510.4|26504.4|26496.4|184
1606125600000|2020-11-23 10:00:00|26514.4|26506.4|26518.4|26510.4|26520.4|26512.4|26511.9|26503.9|153
1606125900000|2020-11-23 10:05:00|26517.4|26509.4|26511.9|26503.9|26519.9|26511.9|26508.9|26500.9|137
1606126200000|2020-11-23 10:10:00|26512.4|26504.4|26508.9|26500.9|26512.9|26504.9|26504.4|26496.4|48
1606126500000|2020-11-23 10:15:00|26509.4|26501.4|26519.9|26511.9|26519.9|26511.9|26507.9|26499.9|99
1606126800000|2020-11-23 10:20:00|26520.4|26512.4|26513.9|26505.9|26520.4|26512.4|26510.9|26502.9|58
1606127100000|2020-11-23 10:25:00|26514.4|26506.4|26507.4|26499.4|26518.4|26510.4|26506.9|26498.9|71
1606127400000|2020-11-23 10:30:00|26506.9|26498.9|26495.4|26487.4|26507.9|26499.9|26495.4|26487.4|273
1606127700000|2020-11-23 10:35:00|26494.9|26486.9|26508.9|26500.9|26510.4|26502.4|26494.9|26486.9|60
1606128000000|2020-11-23 10:40:00|26508.4|26500.4|26506.9|26498.9|26519.4|26511.4|26506.4|26498.4|82
1606128300000|2020-11-23 10:45:00|26506.4|26498.4|26508.9|26500.9|26510.4|26502.4|26503.4|26495.4|30
1606128600000|2020-11-23 10:50:00|26508.4|26500.4|26506.4|26498.4|26513.4|26505.4|26504.4|26496.4|72
1606128900000|2020-11-23 10:55:00|26505.9|26497.9|26510.9|26502.9|26512.9|26504.9|26501.9|26493.9|82
1606129200000|2020-11-23 11:00:00|26511.4|26503.4|26514.9|26506.9|26517.9|26509.9|26510.9|26502.9|100
1606129500000|2020-11-23 11:05:00|26514.4|26506.4|26519.4|26511.4|26520.4|26512.4|26513.4|26505.4|61
1606129800000|2020-11-23 11:10:00|26519.9|26511.9|26517.9|26509.9|26519.9|26511.9|26513.4|26505.4|47
1606130100000|2020-11-23 11:15:00|26518.4|26510.4|26512.4|26504.4|26518.9|26510.9|26508.4|26500.4|71
1606130400000|2020-11-23 11:20:00|26512.9|26504.9|26515.4|26507.4|26517.4|26509.4|26509.9|26501.9|45
1606130700000|2020-11-23 11:25:00|26515.9|26507.9|26501.9|26493.9|26516.4|26508.4|26500.9|26492.9|67
1606131000000|2020-11-23 11:30:00|26502.4|26494.4|26497.9|26489.9|26502.4|26494.4|26497.4|26489.4|107
1606131300000|2020-11-23 11:35:00|26498.4|26490.4|26501.9|26493.9|26503.9|26495.9|26496.9|26488.9|110
1606131600000|2020-11-23 11:40:00|26502.4|26494.4|26502.9|26494.9|26503.4|26495.4|26495.4|26487.4|49
1606131900000|2020-11-23 11:45:00|26502.4|26494.4|26500.9|26492.9|26504.9|26496.9|26498.4|26490.4|68
1606132200000|2020-11-23 11:50:00|26501.4|26493.4|26505.9|26497.9|26508.9|26500.9|26498.9|26490.9|87
1606132500000|2020-11-23 11:55:00|26506.4|26498.4|26504.4|26496.4|26508.9|26500.9|26503.9|26495.9|51
1606132800000|2020-11-23 12:00:00|26503.9|26495.9|26502.4|26494.4|26511.4|26503.4|26499.9|26491.9|88
1606133100000|2020-11-23 12:05:00|26501.9|26493.9|26494.9|26486.9|26501.9|26493.9|26488.9|26480.9|132
1606133400000|2020-11-23 12:10:00|26494.4|26486.4|26503.9|26495.9|26504.4|26496.4|26494.4|26486.4|71
1606133700000|2020-11-23 12:15:00|26504.4|26496.4|26507.4|26499.4|26509.9|26501.9|26502.9|26494.9|63
1606134000000|2020-11-23 12:20:00|26508.4|26500.4|26514.4|26506.4|26514.4|26506.4|26506.4|26498.4|233
1606134300000|2020-11-23 12:25:00|26513.4|26505.4|26516.9|26508.9|26520.4|26512.4|26510.4|26502.4|124
1606134600000|2020-11-23 12:30:00|26517.4|26509.4|26511.9|26503.9|26525.4|26517.4|26511.9|26503.9|128
1606134900000|2020-11-23 12:35:00|26511.4|26503.4|26513.4|26505.4|26518.4|26510.4|26510.4|26502.4|171
1606135200000|2020-11-23 12:40:00|26513.9|26505.9|26514.9|26506.9|26517.4|26509.4|26513.9|26505.9|23
1606135500000|2020-11-23 12:45:00|26514.4|26506.4|26516.4|26508.4|26517.9|26509.9|26512.4|26504.4|32
1606135800000|2020-11-23 12:50:00|26515.9|26507.9|26514.9|26506.9|26517.4|26509.4|26514.9|26506.9|34
1606136100000|2020-11-23 12:55:00|26512.9|26504.9|26509.9|26501.9|26514.4|26506.4|26509.9|26501.9|56
1606136400000|2020-11-23 13:00:00|26510.4|26502.4|26505.4|26497.4|26511.9|26503.9|26503.4|26495.4|88
1606136700000|2020-11-23 13:05:00|26505.9|26497.9|26507.9|26499.9|26508.4|26500.4|26503.9|26495.9|41
1606137000000|2020-11-23 13:10:00|26507.4|26499.4|26505.9|26497.9|26508.9|26500.9|26503.9|26495.9|43
1606137300000|2020-11-23 13:15:00|26506.4|26498.4|26506.9|26498.9|26508.4|26500.4|26501.4|26493.4|61
1606137600000|2020-11-23 13:20:00|26507.4|26499.4|26507.9|26499.9|26508.4|26500.4|26502.9|26494.9|41
1606137900000|2020-11-23 13:25:00|26507.4|26499.4|26506.4|26498.4|26507.9|26499.9|26500.9|26492.9|66
1606138200000|2020-11-23 13:30:00|26505.4|26497.4|26508.4|26500.4|26508.4|26500.4|26502.9|26494.9|41
1606138500000|2020-11-23 13:35:00|26508.9|26500.9|26515.9|26507.9|26519.9|26511.9|26508.4|26500.4|129
1606138800000|2020-11-23 13:40:00|26515.4|26507.4|26455.9|26447.9|26515.4|26507.4|26422.4|26414.4|1190
1606139100000|2020-11-23 13:45:00|26456.4|26448.4|26464.4|26456.4|26465.9|26457.9|26437.9|26429.9|340
1606139400000|2020-11-23 13:50:00|26463.9|26455.9|26458.9|26450.9|26466.9|26458.9|26451.9|26443.9|133
1606139700000|2020-11-23 13:55:00|26458.4|26450.4|26474.4|26466.4|26482.4|26474.4|26456.9|26448.9|187
1606140000000|2020-11-23 14:00:00|26473.9|26465.9|26478.9|26470.9|26486.9|26478.9|26473.9|26465.9|114
1606140300000|2020-11-23 14:05:00|26478.4|26470.4|26483.9|26475.9|26485.4|26477.4|26473.4|26465.4|92
1606140600000|2020-11-23 14:10:00|26483.4|26475.4|26477.4|26469.4|26487.9|26479.9|26473.9|26465.9|91
1606140900000|2020-11-23 14:15:00|26477.9|26469.9|26478.4|26470.4|26485.9|26477.9|26471.4|26463.4|105
1606141200000|2020-11-23 14:20:00|26478.9|26470.9|26484.9|26476.9|26487.9|26479.9|26478.4|26470.4|70
1606141500000|2020-11-23 14:25:00|26485.4|26477.4|26496.4|26488.4|26497.4|26489.4|26483.9|26475.9|102
1606141800000|2020-11-23 14:30:00|26494.4|26486.4|26474.9|26466.9|26504.9|26496.9|26474.4|26466.4|332
1606142100000|2020-11-23 14:35:00|26475.4|26467.4|26470.9|26462.9|26489.4|26481.4|26463.9|26455.9|387
1606142400000|2020-11-23 14:40:00|26472.9|26464.9|26481.4|26473.4|26481.4|26473.4|26465.9|26457.9|184
1606142700000|2020-11-23 14:45:00|26481.9|26473.9|26471.4|26463.4|26505.4|26497.4|26469.9|26461.9|492
1606143000000|2020-11-23 14:50:00|26471.9|26463.9|26455.4|26447.4|26472.9|26464.9|26451.4|26443.4|356
1606143300000|2020-11-23 14:55:00|26454.9|26446.9|26438.4|26430.4|26460.9|26452.9|26434.4|26426.4|438
1606143600000|2020-11-23 15:00:00|26438.9|26430.9|26433.9|26425.9|26446.9|26438.9|26423.4|26415.4|396
1606143900000|2020-11-23 15:05:00|26433.4|26425.4|26440.4|26432.4|26440.4|26432.4|26410.9|26402.9|458
1606144200000|2020-11-23 15:10:00|26439.9|26431.9|26420.9|26412.9|26439.9|26431.9|26407.9|26399.9|377
1606144500000|2020-11-23 15:15:00|26421.4|26413.4|26434.4|26426.4|26437.9|26429.9|26413.9|26405.9|331
1606144800000|2020-11-23 15:20:00|26433.9|26425.9|26410.4|26402.4|26433.9|26425.9|26410.4|26402.4|332
1606145100000|2020-11-23 15:25:00|26406.9|26398.9|26382.9|26374.9|26408.4|26400.4|26380.4|26372.4|502
1606145400000|2020-11-23 15:30:00|26381.9|26373.9|26410.9|26402.9|26418.4|26410.4|26378.9|26370.9|1043
1606145700000|2020-11-23 15:35:00|26410.4|26402.4|26417.9|26409.9|26422.4|26414.4|26407.4|26399.4|190
1606146000000|2020-11-23 15:40:00|26418.4|26410.4|26407.4|26399.4|26421.9|26413.9|26405.9|26397.9|130
1606146300000|2020-11-23 15:45:00|26406.9|26398.9|26414.4|26406.4|26416.4|26408.4|26401.4|26393.4|182
1606146600000|2020-11-23 15:50:00|26413.4|26405.4|26415.9|26407.9|26417.4|26409.4|26408.9|26400.9|120
1606146900000|2020-11-23 15:55:00|26415.4|26407.4|26410.4|26402.4|26416.9|26408.9|26402.4|26394.4|150
1606147200000|2020-11-23 16:00:00|26410.9|26402.9|26417.4|26409.4|26421.4|26413.4|26406.9|26398.9|98
1606147500000|2020-11-23 16:05:00|26416.9|26408.9|26376.9|26368.9|26418.9|26410.9|26376.4|26368.4|190
1606147800000|2020-11-23 16:10:00|26376.4|26368.4|26358.9|26350.9|26376.9|26368.9|26358.4|26350.4|456
1606148100000|2020-11-23 16:15:00|26359.4|26351.4|26384.9|26376.9|26386.9|26378.9|26355.4|26347.4|183
1606148400000|2020-11-23 16:20:00|26385.4|26377.4|26394.9|26386.9|26400.4|26392.4|26380.4|26372.4|296
1606148700000|2020-11-23 16:25:00|26395.9|26387.9|26399.4|26391.4|26400.9|26392.9|26382.9|26374.9|150
1606149000000|2020-11-23 16:30:00|26398.4|26390.4|26380.9|26372.9|26401.9|26393.9|26368.4|26360.4|165
1606149300000|2020-11-23 16:35:00|26380.4|26372.4|26404.4|26396.4|26406.9|26398.9|26376.4|26368.4|252
1606149600000|2020-11-23 16:40:00|26403.9|26395.9|26393.4|26385.4|26403.9|26395.9|26388.4|26380.4|119
1606149900000|2020-11-23 16:45:00|26393.9|26385.9|26402.4|26394.4|26405.9|26397.9|26387.9|26379.9|60
1606150200000|2020-11-23 16:50:00|26401.9|26393.9|26405.4|26397.4|26409.9|26401.9|26400.4|26392.4|88
1606150500000|2020-11-23 16:55:00|26405.9|26397.9|26401.9|26393.9|26410.9|26402.9|26398.9|26390.9|98
1606150800000|2020-11-23 17:00:00|26401.4|26393.4|26402.9|26394.9|26408.9|26400.9|26391.9|26383.9|103
1606151100000|2020-11-23 17:05:00|26402.4|26394.4|26397.4|26389.4|26402.9|26394.9|26391.9|26383.9|34
1606151400000|2020-11-23 17:10:00|26396.9|26388.9|26407.4|26399.4|26409.9|26401.9|26395.9|26387.9|29
1606151700000|2020-11-23 17:15:00|26406.9|26398.9|26421.4|26413.4|26424.9|26416.9|26405.4|26397.4|250
1606152000000|2020-11-23 17:20:00|26424.9|26416.9|26436.4|26428.4|26436.4|26428.4|26419.9|26411.9|117
1606152300000|2020-11-23 17:25:00|26437.4|26429.4|26424.9|26416.9|26440.4|26432.4|26417.9|26409.9|72
1606152600000|2020-11-23 17:30:00|26425.4|26417.4|26421.9|26413.9|26428.9|26420.9|26417.4|26409.4|42
1606152900000|2020-11-23 17:35:00|26422.4|26414.4|26427.9|26419.9|26429.9|26421.9|26419.9|26411.9|42
1606153200000|2020-11-23 17:40:00|26429.9|26421.9|26426.4|26418.4|26430.9|26422.9|26421.9|26413.9|54
1606153500000|2020-11-23 17:45:00|26425.9|26417.9|26429.9|26421.9|26431.4|26423.4|26422.9|26414.9|52
1606153800000|2020-11-23 17:50:00|26429.4|26421.4|26435.9|26427.9|26437.9|26429.9|26427.4|26419.4|28
1606154100000|2020-11-23 17:55:00|26435.4|26427.4|26439.9|26431.9|26441.4|26433.4|26434.4|26426.4|55
1606154400000|2020-11-23 18:00:00|26440.4|26432.4|26441.9|26433.9|26441.9|26433.9|26434.4|26426.4|57
1606154700000|2020-11-23 18:05:00|26441.4|26433.4|26441.9|26433.9|26446.4|26438.4|26437.9|26429.9|52
1606155000000|2020-11-23 18:10:00|26442.4|26434.4|26432.9|26424.9|26445.4|26437.4|26427.9|26419.9|73
1606155300000|2020-11-23 18:15:00|26433.4|26425.4|26425.4|26417.4|26434.4|26426.4|26423.9|26415.9|39
1606155600000|2020-11-23 18:20:00|26423.9|26415.9|26432.4|26424.4|26435.9|26427.9|26422.9|26414.9|57
1606155900000|2020-11-23 18:25:00|26430.4|26422.4|26434.4|26426.4|26436.4|26428.4|26428.4|26420.4|41
1606156200000|2020-11-23 18:30:00|26432.4|26424.4|26441.9|26433.9|26444.4|26436.4|26431.9|26423.9|50
1606156500000|2020-11-23 18:35:00|26442.4|26434.4|26438.4|26430.4|26444.9|26436.9|26435.4|26427.4|35
1606156800000|2020-11-23 18:40:00|26436.4|26428.4|26419.9|26411.9|26440.9|26432.9|26419.4|26411.4|64
1606157100000|2020-11-23 18:45:00|26420.9|26412.9|26432.9|26424.9|26442.4|26434.4|26420.4|26412.4|93
1606157400000|2020-11-23 18:50:00|26432.4|26424.4|26427.9|26419.9|26433.4|26425.4|26422.9|26414.9|136
1606157700000|2020-11-23 18:55:00|26426.9|26418.9|26433.4|26403.4|26447.4|26439.4|26419.9|26403.4|119
1606158000000|2020-11-23 19:00:00|26433.6|26403.6|26424.4|26394.4|26433.9|26403.9|26416.7|26386.7|0
1606158300000|2020-11-23 19:05:00|26424.7|26394.7|26408.8|26378.8|26427|26397|26408.8|26378.8|0
1606158600000|2020-11-23 19:10:00|26408.6|26378.6|26395.6|26365.6|26411.1|26381.1|26392.7|26362.7|0
1606158900000|2020-11-23 19:15:00|26395.9|26365.9|26383.7|26353.7|26403|26373|26375.8|26345.8|0
1606159200000|2020-11-23 19:20:00|26383.9|26353.9|26384.3|26354.3|26391.1|26361.1|26380.6|26350.6|0
1606159500000|2020-11-23 19:25:00|26384.6|26354.6|26388.2|26358.2|26389.9|26359.9|26378.7|26348.7|0
1606159800000|2020-11-23 19:30:00|26388.3|26358.3|26396.9|26366.9|26396.9|26366.9|26385.7|26355.7|0
1606160100000|2020-11-23 19:35:00|26396.6|26366.6|26387.5|26357.5|26396.9|26366.9|26381.8|26351.8|0
1606160400000|2020-11-23 19:40:00|26387.7|26357.7|26380.8|26350.8|26389.2|26359.2|26376.6|26346.6|0
1606160700000|2020-11-23 19:45:00|26380.5|26350.5|26379.8|26349.8|26389.4|26359.4|26376.9|26346.9|0
1606161000000|2020-11-23 19:50:00|26379.5|26349.5|26413.5|26383.5|26425.4|26395.4|26377.3|26347.3|0
1606161300000|2020-11-23 19:55:00|26413.7|26383.7|26439|26409|26440.7|26410.7|26413.5|26383.5|0
1606161600000|2020-11-23 20:00:00|26439.2|26409.2|26482.4|26452.4|26482.4|26452.4|26438.2|26408.2|0
1606161900000|2020-11-23 20:05:00|26482.7|26452.7|26479.3|26449.3|26485.5|26455.5|26473.8|26443.8|0
1606162200000|2020-11-23 20:10:00|26479.5|26449.5|26478.4|26448.4|26483.2|26453.2|26469.5|26439.5|0
1606162500000|2020-11-23 20:15:00|26478.1|26448.1|26480.5|26450.5|26481.7|26451.7|26465.2|26435.2|0
1606162800000|2020-11-23 20:20:00|26483.9|26453.9|26457.8|26427.8|26489.3|26459.3|26455.5|26425.5|0
1606163100000|2020-11-23 20:25:00|26458.1|26428.1|26448.2|26418.2|26463.9|26433.9|26447.9|26417.9|0
1606163400000|2020-11-23 20:30:00|26447.9|26417.9|26420.4|26390.4|26448.4|26418.4|26418.4|26388.4|0
1606163700000|2020-11-23 20:35:00|26420.7|26390.7|26402.7|26372.7|26421.2|26391.2|26394.4|26364.4|0
1606164000000|2020-11-23 20:40:00|26403.4|26373.4|26411.8|26381.8|26414.8|26384.8|26401.6|26371.6|0
1606164300000|2020-11-23 20:45:00|26411.5|26381.5|26431.7|26401.7|26437.9|26407.9|26410.7|26380.7|0
1606164600000|2020-11-23 20:50:00|26433.8|26403.8|26428|26398|26448.9|26418.9|26428|26398|0
1606164900000|2020-11-23 20:55:00|26426.4|26396.4|26411.7|26381.7|26432.7|26402.7|26391.8|26361.8|0
1606165200000|2020-11-23 21:00:00|26414.3|26384.3|26407.5|26377.5|26420.8|26390.8|26402.7|26372.7|0
1606165500000|2020-11-23 21:05:00|26408.8|26378.8|26409.1|26379.1|26416.9|26386.9|26406.3|26376.3|0
1606165800000|2020-11-23 21:10:00|26407.8|26377.8|26416.8|26386.8|26418.2|26388.2|26407.8|26377.8|0
1606166100000|2020-11-23 21:15:00|26416.9|26386.9|26414.7|26384.7|26418.1|26388.1|26413.3|26383.3|0
1606166400000|2020-11-23 21:20:00|26414.9|26384.9|26416.2|26386.2|26417.7|26387.7|26413.5|26383.5|0
1606166700000|2020-11-23 21:25:00|26416.5|26386.5|26415|26385|26416.5|26386.5|26414.3|26384.3|0
1606167000000|2020-11-23 21:30:00|26416.8|26386.8|26416.8|26386.8|26416.8|26386.8|26406.5|26376.5|0
1606167300000|2020-11-23 21:35:00|26418.1|26388.1|26414.2|26384.2|26418.1|26388.1|26414.2|26384.2|0
1606167600000|2020-11-23 21:40:00|26415.5|26385.5|26418.2|26388.2|26420.7|26390.7|26412.9|26382.9|0
1606167900000|2020-11-23 21:45:00|26419.5|26389.5|26418.2|26388.2|26419.5|26389.5|26416.9|26386.9|0
1606168200000|2020-11-23 21:50:00|26416.9|26386.9|26414.3|26384.3|26418.2|26388.2|26410.4|26380.4|0
1606168500000|2020-11-23 21:55:00|26413|26383|26417.5|26387.5|26419.5|26389.5|26411.7|26381.7|0
1606168800000|2020-11-23 22:00:00|26417.4|26387.4|26416|26386|26417.4|26387.4|26414.2|26384.2|0
1606169100000|2020-11-23 22:05:00|26416.3|26386.3|26416.7|26386.7|26416.7|26386.7|26416.3|26386.3|0
1606169400000|2020-11-23 22:10:00|26416.1|26386.1|26418.8|26388.8|26419|26389|26416|26386|0
1606169700000|2020-11-23 22:15:00|26418|26388|26421|26391|26421|26391|26418|26388|0
1606170000000|2020-11-23 22:20:00|26420.9|26390.9|26421|26391|26421|26391|26419.5|26389.5|0
1606170300000|2020-11-23 22:25:00|26421.2|26391.2|26421.2|26391.2|26421.6|26391.6|26421|26391|0
1606170600000|2020-11-23 22:30:00|26421.6|26391.6|26421.8|26391.8|26421.8|26391.8|26421.6|26391.6|0
1606170900000|2020-11-23 22:35:00|26421.6|26391.6|26421.2|26391.2|26421.6|26391.6|26421.2|26391.2|0
1606171200000|2020-11-23 22:40:00|26420.3|26390.3|26421.5|26391.5|26421.7|26391.7|26419.7|26389.7|0
1606171500000|2020-11-23 22:45:00|26421.7|26391.7|26422.2|26392.2|26422.4|26392.4|26421.5|26391.5|0
1606171800000|2020-11-23 22:50:00|26422.9|26392.9|26423.3|26393.3|26423.9|26393.9|26422.2|26392.2|0
1606172100000|2020-11-23 22:55:00|26423.7|26393.7|26428.9|26398.9|26431.7|26401.7|26423.7|26393.7|0
1606172400000|2020-11-23 23:00:00|26429.8|26399.8|26425.4|26395.4|26430.8|26400.8|26417.9|26387.9|0
1606172700000|2020-11-23 23:05:00|26424.7|26394.7|26459.9|26429.9|26459.9|26429.9|26423.4|26393.4|0
1606173000000|2020-11-23 23:10:00|26459.3|26429.3|26462.5|26432.5|26464.4|26434.4|26453.5|26423.5|0
1606173300000|2020-11-23 23:15:00|26461.2|26431.2|26496.1|26466.1|26510.9|26480.9|26454.6|26424.6|0
1606173600000|2020-11-23 23:20:00|26497.4|26467.4|26528.1|26498.1|26546.1|26516.1|26496.1|26466.1|0
1606173900000|2020-11-23 23:25:00|26529.4|26499.4|26531.6|26501.6|26538|26508|26511.6|26481.6|0
1606174200000|2020-11-23 23:30:00|26533.5|26503.5|26518.2|26488.2|26534.2|26504.2|26516.3|26486.3|0
1606174500000|2020-11-23 23:35:00|26518.9|26488.9|26526.7|26496.7|26532.8|26502.8|26515|26485|0
1606174800000|2020-11-23 23:40:00|26525.4|26495.4|26537.2|26507.2|26537.2|26507.2|26518.9|26488.9|0
1606175100000|2020-11-23 23:45:00|26536.5|26506.5|26521.7|26491.7|26549.1|26519.1|26516.5|26486.5|0
1606175400000|2020-11-23 23:50:00|26523|26493|26530.4|26500.4|26537.8|26507.8|26515.5|26485.5|0
1606175700000|2020-11-23 23:55:00|26531.7|26501.7|26532.2|26502.2|26535.4|26505.4|26529|26499|0
1606176000000|2020-11-24 00:00:00|26531.6|26501.6|26524.9|26494.9|26532.9|26502.9|26516.2|26486.2|0
1606176300000|2020-11-24 00:05:00|26523.7|26493.7|26529|26499|26530.3|26500.3|26517.8|26487.8|0
1606176600000|2020-11-24 00:10:00|26529.6|26499.6|26527.7|26497.7|26532.9|26502.9|26526.1|26496.1|0
1606176900000|2020-11-24 00:15:00|26527.1|26497.1|26504.6|26474.6|26531.1|26501.1|26498.4|26468.4|0
1606177200000|2020-11-24 00:20:00|26506.5|26476.5|26525.9|26495.9|26528.7|26498.7|26503.9|26473.9|0
1606177500000|2020-11-24 00:25:00|26525.3|26495.3|26542.3|26512.3|26543.2|26513.2|26522.7|26492.7|0
1606177800000|2020-11-24 00:30:00|26542.1|26512.1|26535.3|26505.3|26542.1|26512.1|26516.8|26486.8|0
1606178100000|2020-11-24 00:35:00|26534.9|26504.9|26538|26508|26539.3|26509.3|26530.1|26500.1|0
1606178400000|2020-11-24 00:40:00|26537.4|26507.4|26527.5|26497.5|26538|26508|26526.3|26496.3|0
1606178700000|2020-11-24 00:45:00|26527.2|26497.2|26524.5|26494.5|26532.6|26502.6|26516.5|26486.5|0
1606179000000|2020-11-24 00:50:00|26526.4|26496.4|26523.2|26493.2|26531.5|26501.5|26518.1|26488.1|0
1606179300000|2020-11-24 00:55:00|26521.3|26491.3|26518.7|26488.7|26525.1|26495.1|26518.7|26488.7|0
1606179600000|2020-11-24 01:00:00|26522.5|26492.5|26544.8|26514.8|26544.8|26514.8|26520.6|26490.6|0
1606179900000|2020-11-24 01:05:00|26545.5|26515.5|26548.1|26518.1|26553.2|26523.2|26535.5|26505.5|0
1606180200000|2020-11-24 01:10:00|26548.8|26518.8|26546.1|26516.1|26552.9|26522.9|26539.2|26509.2|0
1606180500000|2020-11-24 01:15:00|26543.5|26513.5|26513.6|26508.6|26544.1|26539.1|26480.1|26475.1|3044
1606180800000|2020-11-24 01:20:00|26513.1|26508.1|26494.6|26489.6|26541.6|26536.6|26483.1|26478.1|2794
1606181100000|2020-11-24 01:25:00|26493.6|26488.6|26511.6|26506.6|26513.1|26508.1|26490.6|26485.6|961
1606181400000|2020-11-24 01:30:00|26510.6|26505.6|26465.6|26460.6|26527.6|26522.6|26459.1|26454.1|7804
1606181700000|2020-11-24 01:35:00|26463.6|26458.6|26446.6|26441.6|26470.1|26465.1|26425.6|26420.6|4057
1606182000000|2020-11-24 01:40:00|26447.1|26442.1|26439.1|26434.1|26458.1|26453.1|26421.1|26416.1|2524
1606182300000|2020-11-24 01:45:00|26438.6|26433.6|26418.6|26413.6|26454.1|26449.1|26414.1|26409.1|1984
1606182600000|2020-11-24 01:50:00|26418.1|26413.1|26431.6|26426.6|26455.6|26450.6|26418.1|26413.1|1809
1606182900000|2020-11-24 01:55:00|26432.6|26427.6|26442.6|26437.6|26456.1|26451.1|26426.6|26421.6|1466
1606183200000|2020-11-24 02:00:00|26440.1|26435.1|26452.1|26447.1|26477.6|26472.6|26440.1|26435.1|2214
1606183500000|2020-11-24 02:05:00|26451.6|26446.6|26433.1|26428.1|26459.1|26454.1|26424.1|26419.1|3040
1606183800000|2020-11-24 02:10:00|26434.1|26429.1|26463.1|26458.1|26466.1|26461.1|26432.1|26427.1|1523
1606184100000|2020-11-24 02:15:00|26462.6|26457.6|26471.6|26466.6|26476.1|26471.1|26452.6|26447.6|1277
1606184400000|2020-11-24 02:20:00|26471.1|26466.1|26494.6|26489.6|26495.6|26490.6|26455.1|26450.1|1785
1606184700000|2020-11-24 02:25:00|26495.6|26490.6|26485.6|26480.6|26498.6|26493.6|26480.6|26475.6|1843
1606185000000|2020-11-24 02:30:00|26486.1|26481.1|26492.6|26487.6|26497.1|26492.1|26472.1|26467.1|1310
1606185300000|2020-11-24 02:35:00|26492.1|26487.1|26479.1|26474.1|26499.6|26494.6|26472.1|26467.1|1355
1606185600000|2020-11-24 02:40:00|26480.1|26475.1|26502.6|26497.6|26509.6|26504.6|26479.6|26474.6|1980
1606185900000|2020-11-24 02:45:00|26503.1|26498.1|26506.6|26501.6|26523.1|26518.1|26498.6|26493.6|1624
1606186200000|2020-11-24 02:50:00|26507.1|26502.1|26516.6|26511.6|26523.1|26518.1|26489.1|26484.1|1718
1606186500000|2020-11-24 02:55:00|26516.1|26511.1|26489.6|26484.6|26520.6|26515.6|26483.1|26478.1|1972
1606186800000|2020-11-24 03:00:00|26491.6|26486.6|26475.6|26470.6|26498.1|26493.1|26471.1|26466.1|1475
1606187100000|2020-11-24 03:05:00|26474.6|26469.6|26486.6|26481.6|26487.6|26482.6|26468.1|26463.1|3234
1606187400000|2020-11-24 03:10:00|26487.6|26482.6|26484.6|26479.6|26489.1|26484.1|26473.6|26468.6|805
1606187700000|2020-11-24 03:15:00|26485.1|26480.1|26486.6|26481.6|26489.1|26484.1|26475.1|26470.1|855
1606188000000|2020-11-24 03:20:00|26487.1|26482.1|26505.1|26500.1|26509.6|26504.6|26487.1|26482.1|1020
1606188300000|2020-11-24 03:25:00|26504.6|26499.6|26499.6|26494.6|26506.1|26501.1|26498.1|26493.1|742
1606188600000|2020-11-24 03:30:00|26500.1|26495.1|26516.1|26511.1|26520.6|26515.6|26496.1|26491.1|1279
1606188900000|2020-11-24 03:35:00|26516.6|26511.6|26509.6|26504.6|26523.1|26518.1|26507.1|26502.1|950
1606189200000|2020-11-24 03:40:00|26510.1|26505.1|26506.6|26501.6|26517.1|26512.1|26503.1|26498.1|737
1606189500000|2020-11-24 03:45:00|26506.1|26501.1|26502.1|26497.1|26506.6|26501.6|26495.6|26490.6|605
1606189800000|2020-11-24 03:50:00|26501.6|26496.6|26503.6|26498.6|26511.6|26506.6|26499.1|26494.1|943
1606190100000|2020-11-24 03:55:00|26504.6|26499.6|26505.6|26500.6|26515.6|26510.6|26495.6|26490.6|1308
1606190400000|2020-11-24 04:00:00|26517.4|26487.4|26522.2|26492.2|26527.8|26497.8|26517.4|26487.4|0
1606190700000|2020-11-24 04:05:00|26521.9|26491.9|26519.3|26489.3|26526.7|26496.7|26518.6|26488.6|0
1606191000000|2020-11-24 04:10:00|26518.9|26488.9|26519|26489|26519.7|26489.7|26515.8|26485.8|0
1606191300000|2020-11-24 04:15:00|26518.7|26488.7|26523.7|26493.7|26529.4|26499.4|26517.7|26487.7|0
1606191600000|2020-11-24 04:20:00|26523.3|26493.3|26519.2|26489.2|26525.2|26495.2|26518.8|26488.8|0
1606191900000|2020-11-24 04:25:00|26519.5|26489.5|26518.8|26488.8|26523.9|26493.9|26518.2|26488.2|0
1606192200000|2020-11-24 04:30:00|26519.2|26489.2|26518.8|26488.8|26523.9|26493.9|26514.4|26484.4|0
1606192500000|2020-11-24 04:35:00|26519.1|26489.1|26526.4|26496.4|26526.4|26496.4|26514.3|26484.3|0
1606192800000|2020-11-24 04:40:00|26525.8|26495.8|26522.6|26492.6|26525.8|26495.8|26518.8|26488.8|0
1606193100000|2020-11-24 04:45:00|26522.3|26492.3|26517.2|26487.2|26522.3|26492.3|26516.9|26486.9|0
1606193400000|2020-11-24 04:50:00|26519.1|26489.1|26517.2|26487.2|26519.1|26489.1|26512.8|26482.8|0
1606193700000|2020-11-24 04:55:00|26515.3|26485.3|26518.5|26488.5|26519.2|26489.2|26512.8|26482.8|0
1606194000000|2020-11-24 05:00:00|26524.2|26494.2|26546.6|26541.6|26585.1|26580.1|26509.6|26494.2|8318
1606194300000|2020-11-24 05:05:00|26547.1|26542.1|26531.6|26526.6|26550.1|26545.1|26528.1|26523.1|2274
1606194600000|2020-11-24 05:10:00|26530.6|26525.6|26520.6|26515.6|26533.1|26528.1|26514.6|26509.6|973
1606194900000|2020-11-24 05:15:00|26520.1|26515.1|26516.6|26511.6|26522.1|26517.1|26511.6|26506.6|748
1606195200000|2020-11-24 05:20:00|26517.1|26512.1|26514.6|26509.6|26537.6|26532.6|26511.6|26506.6|860
1606195500000|2020-11-24 05:25:00|26515.1|26510.1|26526.1|26521.1|26526.1|26521.1|26510.6|26505.6|676
1606195800000|2020-11-24 05:30:00|26525.6|26520.6|26490.6|26485.6|26529.6|26524.6|26485.1|26480.1|2800
1606196100000|2020-11-24 05:35:00|26490.1|26485.1|26488.1|26483.1|26495.6|26490.6|26481.6|26476.6|1220
1606196400000|2020-11-24 05:40:00|26487.6|26482.6|26496.6|26491.6|26496.6|26491.6|26480.1|26475.1|802
1606196700000|2020-11-24 05:45:00|26497.6|26492.6|26488.6|26483.6|26503.1|26498.1|26480.6|26475.6|830
1606197000000|2020-11-24 05:50:00|26486.6|26481.6|26497.1|26492.1|26499.6|26494.6|26475.6|26470.6|994
1606197300000|2020-11-24 05:55:00|26496.6|26491.6|26498.6|26493.6|26508.6|26503.6|26478.6|26473.6|827
1606197600000|2020-11-24 06:00:00|26500.1|26495.1|26497.1|26492.1|26506.6|26501.6|26486.6|26481.6|708
1606197900000|2020-11-24 06:05:00|26497.6|26492.6|26502.6|26497.6|26508.6|26503.6|26491.6|26486.6|1650
1606198200000|2020-11-24 06:10:00|26502.1|26497.1|26507.6|26502.6|26518.6|26513.6|26496.6|26491.6|988
1606198500000|2020-11-24 06:15:00|26508.1|26503.1|26514.1|26509.1|26521.1|26516.1|26502.1|26497.1|713
1606198800000|2020-11-24 06:20:00|26514.6|26509.6|26503.1|26498.1|26521.1|26516.1|26502.6|26497.6|518
1606199100000|2020-11-24 06:25:00|26502.6|26497.6|26516.6|26511.6|26521.6|26516.6|26502.1|26497.1|522
1606199400000|2020-11-24 06:30:00|26517.1|26512.1|26517.6|26512.6|26522.6|26517.6|26515.1|26510.1|1071
1606199700000|2020-11-24 06:35:00|26516.6|26511.6|26518.6|26513.6|26520.1|26515.1|26508.1|26503.1|502
1606200000000|2020-11-24 06:40:00|26519.1|26514.1|26508.1|26503.1|26523.6|26518.6|26505.6|26500.6|639
1606200300000|2020-11-24 06:45:00|26508.6|26503.6|26500.6|26495.6|26511.1|26506.1|26493.6|26488.6|627
1606200600000|2020-11-24 06:50:00|26500.1|26495.1|26512.1|26507.1|26514.1|26509.1|26499.1|26494.1|402
1606200900000|2020-11-24 06:55:00|26513.1|26508.1|26514.6|26509.6|26520.6|26515.6|26508.1|26503.1|482
1606201200000|2020-11-24 07:00:00|26515.6|26510.6|26530.1|26525.1|26531.1|26526.1|26513.1|26508.1|1836
1606201500000|2020-11-24 07:05:00|26529.6|26524.6|26523.6|26518.6|26539.1|26534.1|26520.6|26515.6|809
1606201800000|2020-11-24 07:10:00|26524.1|26519.1|26523.6|26518.6|26527.1|26522.1|26516.1|26511.1|796
1606202100000|2020-11-24 07:15:00|26523.1|26518.1|26522.6|26517.6|26534.6|26529.6|26519.1|26514.1|2329
1606202400000|2020-11-24 07:20:00|26521.6|26516.6|26505.1|26500.1|26523.6|26518.6|26505.1|26500.1|1104
1606202700000|2020-11-24 07:25:00|26505.6|26500.6|26519.6|26514.6|26528.1|26523.1|26503.6|26498.6|832
1606203000000|2020-11-24 07:30:00|26520.1|26515.1|26511.1|26506.1|26527.6|26522.6|26509.1|26504.1|549
1606203300000|2020-11-24 07:35:00|26510.6|26505.6|26516.6|26511.6|26521.1|26516.1|26510.6|26505.6|558
1606203600000|2020-11-24 07:40:00|26516.1|26511.1|26536.6|26531.6|26538.6|26533.6|26515.6|26510.6|1192
1606203900000|2020-11-24 07:45:00|26537.6|26532.6|26530.6|26525.6|26538.1|26533.1|26515.6|26510.6|899
1606204200000|2020-11-24 07:50:00|26531.1|26526.1|26539.6|26534.6|26543.1|26538.1|26531.1|26526.1|1079
1606204500000|2020-11-24 07:55:00|26540.1|26535.1|26556.6|26551.6|26564.1|26559.1|26531.1|26526.1|1507
1606204800000|2020-11-24 08:00:00|26559.6|26554.6|26572.1|26567.1|26582.1|26577.1|26557.1|26552.1|2567
1606205100000|2020-11-24 08:05:00|26571.6|26566.6|26580.6|26575.6|26592.1|26587.1|26564.1|26559.1|2620
1606205400000|2020-11-24 08:10:00|26582.1|26577.1|26585.6|26580.6|26606.1|26601.1|26582.1|26577.1|5544
1606205700000|2020-11-24 08:15:00|26585.1|26580.1|26587.1|26582.1|26602.1|26597.1|26580.6|26575.6|6916
1606206000000|2020-11-24 08:20:00|26587.6|26582.6|26607.1|26602.1|26614.1|26609.1|26587.6|26582.6|4879
1606206300000|2020-11-24 08:25:00|26609.6|26604.6|26616.6|26611.6|26620.1|26615.1|26584.6|26579.6|2611
1606206600000|2020-11-24 08:30:00|26621.5|26591.5|26617.7|26587.7|26621.5|26591.5|26584.9|26554.9|0
1606206900000|2020-11-24 08:35:00|26618|26588|26600.2|26570.2|26624.8|26594.8|26595.7|26565.7|0
1606207200000|2020-11-24 08:40:00|26604|26574|26599.8|26569.8|26605.5|26575.5|26586.2|26556.2|0
1606207500000|2020-11-24 08:45:00|26596|26566|26602.9|26572.9|26606.7|26576.7|26594|26564|0
1606207800000|2020-11-24 08:50:00|26602.3|26572.3|26592.9|26562.9|26602.9|26572.9|26581.7|26551.7|0
1606208100000|2020-11-24 08:55:00|26593.6|26563.6|26599.9|26569.9|26614.6|26584.6|26592.6|26562.6|0
1606208400000|2020-11-24 09:00:00|26599.3|26569.3|26609.5|26579.5|26609.5|26579.5|26587.8|26557.8|0
1606208700000|2020-11-24 09:05:00|26610.1|26580.1|26614.5|26584.5|26620.9|26590.9|26603.7|26573.7|0
1606209000000|2020-11-24 09:10:00|26614.8|26584.8|26627.8|26597.8|26631.7|26601.7|26614.5|26584.5|0
1606209300000|2020-11-24 09:15:00|26627.2|26597.2|26618.6|26610.6|26627.2|26618.6|26608.6|26597.2|455
1606209600000|2020-11-24 09:20:00|26619.6|26611.6|26609.6|26601.6|26629.6|26621.6|26608.6|26600.6|271
1606209900000|2020-11-24 09:25:00|26608.6|26600.6|26613.6|26605.6|26617.1|26609.1|26600.1|26592.1|246
1606210200000|2020-11-24 09:30:00|26614.1|26606.1|26622.6|26614.6|26629.1|26621.1|26610.1|26602.1|239
1606210500000|2020-11-24 09:35:00|26623.1|26615.1|26627.6|26619.6|26636.1|26628.1|26614.1|26606.1|283
1606210800000|2020-11-24 09:40:00|26628.1|26620.1|26643.6|26635.6|26649.6|26641.6|26627.6|26619.6|313
1606211100000|2020-11-24 09:45:00|26643.1|26635.1|26630.1|26622.1|26647.1|26639.1|26626.6|26618.6|196
1606211400000|2020-11-24 09:50:00|26630.6|26622.6|26625.6|26617.6|26640.1|26632.1|26624.1|26616.1|140
1606211700000|2020-11-24 09:55:00|26625.1|26617.1|26628.1|26620.1|26633.6|26625.6|26621.6|26613.6|104
1606212000000|2020-11-24 10:00:00|26628.6|26620.6|26632.1|26624.1|26638.1|26630.1|26625.1|26617.1|199
1606212300000|2020-11-24 10:05:00|26632.6|26624.6|26631.6|26623.6|26634.6|26626.6|26628.6|26620.6|182
1606212600000|2020-11-24 10:10:00|26632.1|26624.1|26630.1|26622.1|26633.1|26625.1|26621.6|26613.6|91
1606212900000|2020-11-24 10:15:00|26630.6|26622.6|26635.1|26627.1|26636.1|26628.1|26626.6|26618.6|94
1606213200000|2020-11-24 10:20:00|26634.6|26626.6|26634.1|26626.1|26638.6|26630.6|26632.1|26624.1|77
1606213500000|2020-11-24 10:25:00|26637.1|26629.1|26631.1|26623.1|26643.6|26635.6|26629.1|26621.1|100
1606213800000|2020-11-24 10:30:00|26629.1|26621.1|26630.1|26622.1|26635.6|26627.6|26626.6|26618.6|91
1606214100000|2020-11-24 10:35:00|26629.6|26621.6|26626.1|26618.1|26632.6|26624.6|26624.6|26616.6|67
1606214400000|2020-11-24 10:40:00|26625.6|26617.6|26610.6|26602.6|26626.6|26618.6|26608.6|26600.6|129
1606214700000|2020-11-24 10:45:00|26611.1|26603.1|26619.6|26611.6|26620.1|26612.1|26609.6|26601.6|54
1606215000000|2020-11-24 10:50:00|26618.6|26610.6|26613.6|26605.6|26620.1|26612.1|26608.1|26600.1|61
1606215300000|2020-11-24 10:55:00|26614.1|26606.1|26618.6|26610.6|26623.1|26615.1|26613.1|26605.1|109
1606215600000|2020-11-24 11:00:00|26618.1|26610.1|26629.1|26621.1|26629.1|26621.1|26617.1|26609.1|45
1606215900000|2020-11-24 11:05:00|26629.6|26621.6|26642.1|26634.1|26643.6|26635.6|26629.1|26621.1|93
1606216200000|2020-11-24 11:10:00|26641.1|26633.1|26636.6|26628.6|26653.6|26645.6|26634.6|26626.6|226
1606216500000|2020-11-24 11:15:00|26637.1|26629.1|26642.1|26634.1|26644.6|26636.6|26629.1|26621.1|119
1606216800000|2020-11-24 11:20:00|26641.6|26633.6|26641.1|26633.1|26645.1|26637.1|26636.6|26628.6|64
1606217100000|2020-11-24 11:25:00|26640.6|26632.6|26631.6|26623.6|26643.1|26635.1|26626.6|26618.6|66
1606217400000|2020-11-24 11:30:00|26631.1|26623.1|26620.1|26612.1|26631.1|26623.1|26617.6|26609.6|103
1606217700000|2020-11-24 11:35:00|26620.6|26612.6|26625.6|26617.6|26628.1|26620.1|26618.1|26610.1|28
1606218000000|2020-11-24 11:40:00|26626.1|26618.1|26629.1|26621.1|26632.1|26624.1|26626.1|26618.1|42
1606218300000|2020-11-24 11:45:00|26629.6|26621.6|26617.1|26609.1|26629.6|26621.6|26616.6|26608.6|50
1606218600000|2020-11-24 11:50:00|26616.6|26608.6|26624.1|26616.1|26625.1|26617.1|26616.1|26608.1|30
1606218900000|2020-11-24 11:55:00|26623.6|26615.6|26616.1|26608.1|26627.1|26619.1|26616.1|26608.1|51
1606219200000|2020-11-24 12:00:00|26618.1|26610.1|26616.6|26608.6|26622.1|26614.1|26610.6|26602.6|244
1606219500000|2020-11-24 12:05:00|26616.1|26608.1|26616.6|26608.6|26619.1|26611.1|26611.6|26603.6|146
1606219800000|2020-11-24 12:10:00|26616.1|26608.1|26612.6|26604.6|26626.1|26618.1|26612.6|26604.6|84
1606220100000|2020-11-24 12:15:00|26613.1|26605.1|26608.6|26600.6|26615.6|26607.6|26604.1|26596.1|149
1606220400000|2020-11-24 12:20:00|26607.1|26599.1|26595.6|26587.6|26612.6|26604.6|26595.1|26587.1|110
1606220700000|2020-11-24 12:25:00|26595.1|26587.1|26585.6|26577.6|26597.1|26589.1|26583.1|26575.1|209
1606221000000|2020-11-24 12:30:00|26585.1|26577.1|26595.1|26587.1|26595.6|26587.6|26583.6|26575.6|81
1606221300000|2020-11-24 12:35:00|26594.1|26586.1|26597.1|26589.1|26600.1|26592.1|26593.1|26585.1|60
1606221600000|2020-11-24 12:40:00|26597.6|26589.6|26600.6|26592.6|26601.6|26593.6|26596.6|26588.6|109
1606221900000|2020-11-24 12:45:00|26601.6|26593.6|26603.1|26595.1|26610.1|26602.1|26601.1|26593.1|70
1606222200000|2020-11-24 12:50:00|26602.6|26594.6|26608.1|26600.1|26609.1|26601.1|26602.6|26594.6|26
1606222500000|2020-11-24 12:55:00|26608.6|26600.6|26614.1|26606.1|26620.1|26612.1|26607.6|26599.6|98
1606222800000|2020-11-24 13:00:00|26613.6|26605.6|26623.6|26615.6|26631.1|26623.1|26609.1|26601.1|193
1606223100000|2020-11-24 13:05:00|26624.1|26616.1|26611.1|26603.1|26625.1|26617.1|26610.1|26602.1|329
1606223400000|2020-11-24 13:10:00|26612.6|26604.6|26615.1|26607.1|26615.1|26607.1|26610.1|26602.1|55
1606223700000|2020-11-24 13:15:00|26615.6|26607.6|26613.1|26605.1|26619.1|26611.1|26611.1|26603.1|59
1606224000000|2020-11-24 13:20:00|26613.6|26605.6|26613.6|26605.6|26621.1|26613.1|26611.6|26603.6|45
1606224300000|2020-11-24 13:25:00|26613.1|26605.1|26617.1|26609.1|26617.6|26609.6|26608.1|26600.1|66
1606224600000|2020-11-24 13:30:00|26617.6|26609.6|26630.1|26622.1|26637.1|26629.1|26617.6|26609.6|155
1606224900000|2020-11-24 13:35:00|26629.6|26621.6|26621.6|26613.6|26629.6|26621.6|26620.6|26612.6|62
1606225200000|2020-11-24 13:40:00|26620.1|26612.1|26614.1|26606.1|26622.6|26614.6|26612.1|26604.1|67
1606225500000|2020-11-24 13:45:00|26614.6|26606.6|26618.1|26610.1|26631.1|26623.1|26614.1|26606.1|132
1606225800000|2020-11-24 13:50:00|26618.6|26610.6|26611.1|26603.1|26620.1|26612.1|26611.1|26603.1|62
1606226100000|2020-11-24 13:55:00|26611.6|26603.6|26598.1|26590.1|26615.1|26607.1|26596.6|26588.6|457
1606226400000|2020-11-24 14:00:00|26596.6|26588.6|26601.6|26593.6|26603.1|26595.1|26594.1|26586.1|113
1606226700000|2020-11-24 14:05:00|26602.1|26594.1|26595.6|26587.6|26604.1|26596.1|26594.1|26586.1|86
1606227000000|2020-11-24 14:10:00|26596.1|26588.1|26610.1|26602.1|26610.1|26602.1|26594.1|26586.1|99
1606227300000|2020-11-24 14:15:00|26612.1|26604.1|26610.6|26602.6|26612.1|26604.1|26606.6|26598.6|36
1606227600000|2020-11-24 14:20:00|26610.1|26602.1|26612.1|26604.1|26613.1|26605.1|26607.1|26599.1|43
1606227900000|2020-11-24 14:25:00|26612.6|26604.6|26609.1|26601.1|26614.1|26606.1|26601.6|26593.6|102
1606228200000|2020-11-24 14:30:00|26606.6|26598.6|26601.6|26593.6|26619.6|26611.6|26587.6|26579.6|439
1606228500000|2020-11-24 14:35:00|26602.1|26594.1|26572.1|26564.1|26602.1|26594.1|26569.6|26561.6|441
1606228800000|2020-11-24 14:40:00|26571.6|26563.6|26549.1|26541.1|26578.1|26570.1|26545.6|26537.6|595
1606229100000|2020-11-24 14:45:00|26548.6|26540.6|26543.1|26535.1|26563.6|26555.6|26542.1|26534.1|493
1606229400000|2020-11-24 14:50:00|26542.6|26534.6|26568.1|26560.1|26568.1|26560.1|26542.6|26534.6|280
1606229700000|2020-11-24 14:55:00|26568.6|26560.6|26584.1|26576.1|26584.1|26576.1|26565.6|26557.6|214
1606230000000|2020-11-24 15:00:00|26583.6|26575.6|26572.1|26564.1|26586.1|26578.1|26568.6|26560.6|262
1606230300000|2020-11-24 15:05:00|26574.1|26566.1|26574.6|26566.6|26590.6|26582.6|26569.1|26561.1|218
1606230600000|2020-11-24 15:10:00|26575.1|26567.1|26557.1|26549.1|26579.1|26571.1|26552.1|26544.1|524
1606230900000|2020-11-24 15:15:00|26556.6|26548.6|26568.1|26560.1|26577.6|26569.6|26548.1|26540.1|333
1606231200000|2020-11-24 15:20:00|26567.6|26559.6|26582.6|26574.6|26584.1|26576.1|26565.1|26557.1|177
1606231500000|2020-11-24 15:25:00|26582.1|26574.1|26580.1|26572.1|26596.6|26588.6|26577.6|26569.6|215
1606231800000|2020-11-24 15:30:00|26579.6|26571.6|26579.1|26571.1|26585.1|26577.1|26569.1|26561.1|146
1606232100000|2020-11-24 15:35:00|26579.6|26571.6|26589.6|26581.6|26599.6|26591.6|26579.1|26571.1|263
1606232400000|2020-11-24 15:40:00|26590.1|26582.1|26602.6|26594.6|26603.6|26595.6|26589.1|26581.1|215
1606232700000|2020-11-24 15:45:00|26603.1|26595.1|26603.1|26595.1|26605.6|26597.6|26596.6|26588.6|183
1606233000000|2020-11-24 15:50:00|26603.6|26595.6|26600.1|26592.1|26607.1|26599.1|26595.1|26587.1|169
1606233300000|2020-11-24 15:55:00|26600.6|26592.6|26610.1|26602.1|26610.6|26602.6|26598.6|26590.6|110
1606233600000|2020-11-24 16:00:00|26610.6|26602.6|26629.1|26621.1|26631.1|26623.1|26609.6|26601.6|276
1606233900000|2020-11-24 16:05:00|26629.6|26621.6|26636.1|26628.1|26644.6|26636.6|26629.6|26621.6|590
1606234200000|2020-11-24 16:10:00|26636.6|26628.6|26641.6|26633.6|26652.1|26644.1|26631.1|26623.1|338
1606234500000|2020-11-24 16:15:00|26642.1|26634.1|26660.1|26652.1|26660.6|26652.6|26641.1|26633.1|267
1606234800000|2020-11-24 16:20:00|26660.6|26652.6|26657.1|26649.1|26663.6|26655.6|26653.6|26645.6|220
1606235100000|2020-11-24 16:25:00|26659.1|26651.1|26655.1|26647.1|26669.6|26661.6|26655.1|26647.1|236
1606235400000|2020-11-24 16:30:00|26655.6|26647.6|26669.1|26661.1|26670.1|26662.1|26651.1|26643.1|170
1606235700000|2020-11-24 16:35:00|26668.6|26660.6|26661.6|26653.6|26669.6|26661.6|26660.6|26652.6|154
1606236000000|2020-11-24 16:40:00|26661.1|26653.1|26662.1|26654.1|26669.1|26661.1|26660.1|26652.1|130
1606236300000|2020-11-24 16:45:00|26661.6|26653.6|26674.6|26666.6|26679.1|26671.1|26658.6|26650.6|124
1606236600000|2020-11-24 16:50:00|26674.1|26666.1|26674.1|26666.1|26679.1|26671.1|26664.1|26656.1|149
1606236900000|2020-11-24 16:55:00|26674.6|26666.6|26665.6|26657.6|26679.1|26671.1|26661.6|26653.6|176
1606237200000|2020-11-24 17:00:00|26667.1|26659.1|26662.6|26654.6|26671.1|26663.1|26655.1|26647.1|128
1606237500000|2020-11-24 17:05:00|26663.1|26655.1|26659.1|26651.1|26668.1|26660.1|26656.1|26648.1|79
1606237800000|2020-11-24 17:10:00|26657.1|26649.1|26661.6|26653.6|26663.6|26655.6|26652.6|26644.6|145
1606238100000|2020-11-24 17:15:00|26661.1|26653.1|26654.1|26646.1|26664.6|26656.6|26653.6|26645.6|121
1606238400000|2020-11-24 17:20:00|26653.6|26645.6|26662.1|26654.1|26664.1|26656.1|26650.6|26642.6|79
1606238700000|2020-11-24 17:25:00|26662.6|26654.6|26661.1|26653.1|26666.1|26658.1|26655.6|26647.6|37
1606239000000|2020-11-24 17:30:00|26661.6|26653.6|26667.6|26659.6|26668.6|26660.6|26657.1|26649.1|67
1606239300000|2020-11-24 17:35:00|26667.1|26659.1|26671.1|26663.1|26674.1|26666.1|26663.6|26655.6|69
1606239600000|2020-11-24 17:40:00|26671.6|26663.6|26673.6|26665.6|26675.1|26667.1|26668.1|26660.1|53
1606239900000|2020-11-24 17:45:00|26673.1|26665.1|26678.1|26670.1|26679.6|26671.6|26672.6|26664.6|48
1606240200000|2020-11-24 17:50:00|26678.6|26670.6|26679.1|26671.1|26683.6|26675.6|26677.6|26669.6|94
1606240500000|2020-11-24 17:55:00|26679.6|26671.6|26685.1|26677.1|26688.1|26680.1|26679.1|26671.1|83
1606240800000|2020-11-24 18:00:00|26684.6|26676.6|26689.1|26681.1|26690.6|26682.6|26683.1|26675.1|76
1606241100000|2020-11-24 18:05:00|26689.6|26681.6|26698.6|26690.6|26700.6|26692.6|26688.1|26680.1|138
1606241400000|2020-11-24 18:10:00|26698.1|26690.1|26701.1|26693.1|26703.6|26695.6|26696.1|26688.1|122
1606241700000|2020-11-24 18:15:00|26701.6|26693.6|26709.6|26701.6|26712.6|26704.6|26700.6|26692.6|146
1606242000000|2020-11-24 18:20:00|26710.6|26702.6|26709.6|26701.6|26715.6|26707.6|26703.1|26695.1|105
1606242300000|2020-11-24 18:25:00|26709.1|26701.1|26706.6|26698.6|26709.6|26701.6|26694.1|26686.1|84
1606242600000|2020-11-24 18:30:00|26707.1|26699.1|26707.6|26699.6|26709.6|26701.6|26704.1|26696.1|42
1606242900000|2020-11-24 18:35:00|26707.1|26699.1|26707.1|26699.1|26712.6|26704.6|26703.6|26695.6|85
1606243200000|2020-11-24 18:40:00|26706.6|26698.6|26715.1|26707.1|26723.1|26715.1|26706.6|26698.6|125
1606243500000|2020-11-24 18:45:00|26714.6|26706.6|26706.1|26698.1|26715.6|26707.6|26705.1|26697.1|81
1606243800000|2020-11-24 18:50:00|26707.1|26699.1|26699.1|26691.1|26708.6|26700.6|26694.6|26686.6|91
1606244100000|2020-11-24 18:55:00|26699.6|26691.6|26703.5|26673.5|26703.6|26693.1|26686.6|26673.4|157
1606244400000|2020-11-24 19:00:00|26703.4|26673.4|26703.1|26673.1|26709.9|26679.9|26700.9|26670.9|0
1606244700000|2020-11-24 19:05:00|26703.3|26673.3|26688.4|26658.4|26705.3|26675.3|26686.3|26656.3|0
1606245000000|2020-11-24 19:10:00|26688.7|26658.7|26689.6|26659.6|26691.2|26661.2|26685.1|26655.1|0
1606245300000|2020-11-24 19:15:00|26689.3|26659.3|26679.1|26649.1|26689.6|26659.6|26673.7|26643.7|0
1606245600000|2020-11-24 19:20:00|26679.4|26649.4|26674.4|26644.4|26684.6|26654.6|26674.4|26644.4|0
1606245900000|2020-11-24 19:25:00|26674.1|26644.1|26663.5|26633.5|26674.9|26644.9|26662.5|26632.5|0
1606246200000|2020-11-24 19:30:00|26664.3|26634.3|26683.2|26653.2|26683.4|26653.4|26660.5|26630.5|0
1606246500000|2020-11-24 19:35:00|26683.4|26653.4|26701.1|26671.1|26706.4|26676.4|26683.2|26653.2|0
1606246800000|2020-11-24 19:40:00|26700.8|26670.8|26705.7|26675.7|26709.1|26679.1|26698.2|26668.2|0
1606247100000|2020-11-24 19:45:00|26704.9|26674.9|26697.5|26667.5|26707.3|26677.3|26695.6|26665.6|0
1606247400000|2020-11-24 19:50:00|26697.7|26667.7|26697.7|26667.7|26711.2|26681.2|26695.9|26665.9|0
1606247700000|2020-11-24 19:55:00|26697.5|26667.5|26709.9|26679.9|26710.1|26680.1|26692.8|26662.8|0
1606248000000|2020-11-24 20:00:00|26709.6|26679.6|26697.7|26667.7|26711.6|26681.6|26694.4|26664.4|0
1606248300000|2020-11-24 20:05:00|26697.4|26667.4|26713.3|26683.3|26713.3|26683.3|26697.4|26667.4|0
1606248600000|2020-11-24 20:10:00|26713.4|26683.4|26712.5|26682.5|26723.6|26693.6|26710.7|26680.7|0
1606248900000|2020-11-24 20:15:00|26712.6|26682.6|26713.1|26683.1|26722.4|26692.4|26703.2|26673.2|0
1606249200000|2020-11-24 20:20:00|26713.6|26683.6|26728.8|26698.8|26734.8|26704.8|26713.1|26683.1|0
1606249500000|2020-11-24 20:25:00|26728.6|26698.6|26736.6|26706.6|26745.8|26715.8|26725.3|26695.3|0
1606249800000|2020-11-24 20:30:00|26736.3|26706.3|26745.2|26715.2|26745.7|26715.7|26733.5|26703.5|0
1606250100000|2020-11-24 20:35:00|26744.9|26714.9|26722.5|26692.5|26747.1|26717.1|26717.5|26687.5|0
1606250400000|2020-11-24 20:40:00|26724.2|26694.2|26724.1|26694.1|26726.7|26696.7|26713.5|26683.5|0
1606250700000|2020-11-24 20:45:00|26723.9|26693.9|26743.6|26713.6|26743.9|26713.9|26723.9|26693.9|0
1606251000000|2020-11-24 20:50:00|26740.3|26710.3|26747.8|26717.8|26748.1|26718.1|26724|26694|0
1606251300000|2020-11-24 20:55:00|26748.1|26718.1|26747.7|26717.7|26759.3|26729.3|26735.2|26705.2|0
1606251600000|2020-11-24 21:00:00|26748.9|26718.9|26752.8|26722.8|26756.7|26726.7|26742.5|26712.5|0
1606251900000|2020-11-24 21:05:00|26751.5|26721.5|26756.8|26726.8|26767.4|26737.4|26751.5|26721.5|0
1606252200000|2020-11-24 21:10:00|26755.5|26725.5|26751.5|26721.5|26761.9|26731.9|26749.1|26719.1|0
1606252500000|2020-11-24 21:15:00|26751.2|26721.2|26748|26718|26752.8|26722.8|26747.1|26717.1|0
1606252800000|2020-11-24 21:20:00|26747.5|26717.5|26748|26718|26749.2|26719.2|26747.3|26717.3|0
1606253100000|2020-11-24 21:25:00|26748.2|26718.2|26751.4|26721.4|26751.4|26721.4|26745.8|26715.8|0
1606253400000|2020-11-24 21:30:00|26749.7|26719.7|26777.5|26747.5|26778.7|26748.7|26749.7|26719.7|0
1606253700000|2020-11-24 21:35:00|26778.8|26748.8|26783.3|26753.3|26784.4|26754.4|26775.5|26745.5|0
1606254000000|2020-11-24 21:40:00|26784.6|26754.6|26782.5|26752.5|26786.4|26756.4|26777.4|26747.4|0
1606254300000|2020-11-24 21:45:00|26783.8|26753.8|26780.3|26750.3|26783.8|26753.8|26777.4|26747.4|0
1606254600000|2020-11-24 21:50:00|26779|26749|26774.8|26744.8|26781.3|26751.3|26768.4|26738.4|0
1606254900000|2020-11-24 21:55:00|26773.5|26743.5|26774.5|26744.5|26784.5|26754.5|26770.9|26740.9|0
1606255200000|2020-11-24 22:00:00|26774.1|26744.1|26772.5|26742.5|26774.1|26744.1|26772.1|26742.1|0
1606255500000|2020-11-24 22:05:00|26771.8|26741.8|26772|26742|26773.2|26743.2|26771.4|26741.4|0
1606255800000|2020-11-24 22:10:00|26771.5|26741.5|26768.8|26738.8|26772.9|26742.9|26768.3|26738.3|0
1606256100000|2020-11-24 22:15:00|26768.9|26738.9|26769.4|26739.4|26771.3|26741.3|26767.9|26737.9|0
1606256400000|2020-11-24 22:20:00|26769.8|26739.8|26770.1|26740.1|26770.4|26740.4|26769.2|26739.2|0
1606256700000|2020-11-24 22:25:00|26769.9|26739.9|26771.2|26741.2|26771.8|26741.8|26769.5|26739.5|0
1606257000000|2020-11-24 22:30:00|26771.4|26741.4|26772.3|26742.3|26772.3|26742.3|26771.4|26741.4|0
1606257300000|2020-11-24 22:35:00|26772.1|26742.1|26769.2|26739.2|26772.3|26742.3|26769.2|26739.2|0
1606257600000|2020-11-24 22:40:00|26769.4|26739.4|26762.8|26732.8|26769.9|26739.9|26762.8|26732.8|0
1606257900000|2020-11-24 22:45:00|26760.5|26730.5|26757.2|26727.2|26760.5|26730.5|26756.4|26726.4|0
1606258200000|2020-11-24 22:50:00|26757.4|26727.4|26761.2|26731.2|26761.2|26731.2|26755.4|26725.4|0
1606258500000|2020-11-24 22:55:00|26761.9|26731.9|26760.2|26730.2|26765.2|26735.2|26759.3|26729.3|0
1606258800000|2020-11-24 23:00:00|26761.1|26731.1|26752.2|26722.2|26766.1|26736.1|26748.1|26718.1|0
1606259100000|2020-11-24 23:05:00|26752.8|26722.8|26765|26735|26766.3|26736.3|26750.9|26720.9|0
1606259400000|2020-11-24 23:10:00|26766.3|26736.3|26763.2|26733.2|26775.3|26745.3|26759.9|26729.9|0
1606259700000|2020-11-24 23:15:00|26763.9|26733.9|26759.8|26729.8|26765.8|26735.8|26756.8|26726.8|0
1606260000000|2020-11-24 23:20:00|26760.4|26730.4|26756.6|26726.6|26761.1|26731.1|26754|26724|0
1606260300000|2020-11-24 23:25:00|26757.9|26727.9|26754|26724|26759.2|26729.2|26754|26724|0
1606260600000|2020-11-24 23:30:00|26757.2|26727.2|26763|26733|26764.3|26734.3|26756.3|26726.3|0
1606260900000|2020-11-24 23:35:00|26761.7|26731.7|26761.2|26731.2|26763.8|26733.8|26760.4|26730.4|0
1606261200000|2020-11-24 23:40:00|26759.9|26729.9|26768.6|26738.6|26769.9|26739.9|26757.3|26727.3|0
1606261500000|2020-11-24 23:45:00|26767.3|26737.3|26772.7|26742.7|26772.7|26742.7|26762.5|26732.5|0
1606261800000|2020-11-24 23:50:00|26771.4|26741.4|26788|26758|26793.2|26763.2|26770.2|26740.2|0
1606262100000|2020-11-24 23:55:00|26786.7|26756.7|26781.3|26751.3|26789.3|26759.3|26777.6|26747.6|0
1606262400000|2020-11-25 00:00:00|26780|26750|26771|26741|26787|26757|26769.7|26739.7|0
1606262700000|2020-11-25 00:05:00|26768.4|26738.4|26791|26761|26792.3|26762.3|26766.4|26736.4|0
1606263000000|2020-11-25 00:10:00|26792.3|26762.3|26807.5|26777.5|26820.5|26790.5|26789.9|26759.9|0
1606263300000|2020-11-25 00:15:00|26808.1|26778.1|26828.6|26798.6|26838.8|26808.8|26801|26771|0
1606263600000|2020-11-25 00:20:00|26828.9|26798.9|26818.2|26788.2|26832.3|26802.3|26818.2|26788.2|0
1606263900000|2020-11-25 00:25:00|26820.1|26790.1|26803.6|26773.6|26822.4|26792.4|26795.1|26765.1|0
1606264200000|2020-11-25 00:30:00|26801.7|26771.7|26801.5|26771.5|26813.9|26783.9|26800.6|26770.6|0
1606264500000|2020-11-25 00:35:00|26803.4|26773.4|26810.4|26780.4|26811.1|26781.1|26803.4|26773.4|0
1606264800000|2020-11-25 00:40:00|26810.7|26780.7|26812.6|26782.6|26816.5|26786.5|26804|26774|0
1606265100000|2020-11-25 00:45:00|26810.7|26780.7|26823.5|26793.5|26824.8|26794.8|26810.7|26780.7|0
1606265400000|2020-11-25 00:50:00|26823.8|26793.8|26807.7|26777.7|26824.8|26794.8|26801.4|26771.4|0
1606265700000|2020-11-25 00:55:00|26805.8|26775.8|26805.8|26775.8|26811.5|26781.5|26800.1|26770.1|0
1606266000000|2020-11-25 01:00:00|26805.5|26775.5|26794.6|26764.6|26811.5|26781.5|26794.6|26764.6|0
1606266300000|2020-11-25 01:05:00|26794|26764|26797.8|26767.8|26800.4|26770.4|26792.7|26762.7|0
1606266600000|2020-11-25 01:10:00|26798.1|26768.1|26779.7|26749.7|26800.4|26770.4|26778.4|26748.4|0
1606266900000|2020-11-25 01:15:00|26775.3|26745.3|26774.8|26769.8|26790.8|26785.8|26744.8|26739.8|3460
1606267200000|2020-11-25 01:20:00|26777.8|26772.8|26846.8|26841.8|26846.8|26841.8|26777.8|26772.8|4043
1606267500000|2020-11-25 01:25:00|26846.3|26841.3|26900.8|26895.8|26924.8|26919.8|26840.8|26835.8|3478
1606267800000|2020-11-25 01:30:00|26900.3|26895.3|26916.8|26911.8|26957.3|26952.3|26876.3|26871.3|6629
1606268100000|2020-11-25 01:35:00|26917.8|26912.8|26977.8|26972.8|27005.8|27000.8|26917.8|26912.8|5683
1606268400000|2020-11-25 01:40:00|26978.8|26973.8|26958.8|26953.8|26994.8|26989.8|26932.3|26927.3|3772
1606268700000|2020-11-25 01:45:00|26960.8|26955.8|26915.3|26910.3|26976.8|26971.8|26909.8|26904.8|3542
1606269000000|2020-11-25 01:50:00|26916.8|26911.8|26924.3|26919.3|26935.8|26930.8|26903.3|26898.3|3885
1606269300000|2020-11-25 01:55:00|26924.8|26919.8|26887.8|26882.8|26928.3|26923.3|26878.3|26873.3|4427
1606269600000|2020-11-25 02:00:00|26888.3|26883.3|26902.8|26897.8|26919.8|26914.8|26882.8|26877.8|2205
1606269900000|2020-11-25 02:05:00|26901.8|26896.8|26884.3|26879.3|26902.3|26897.3|26848.8|26843.8|3751
1606270200000|2020-11-25 02:10:00|26882.8|26877.8|26902.8|26897.8|26920.8|26915.8|26875.8|26870.8|2528
1606270500000|2020-11-25 02:15:00|26901.8|26896.8|26940.8|26935.8|26947.8|26942.8|26901.8|26896.8|2011
1606270800000|2020-11-25 02:20:00|26942.8|26937.8|26951.8|26946.8|26963.8|26958.8|26939.8|26934.8|2476
1606271100000|2020-11-25 02:25:00|26952.3|26947.3|26928.8|26923.8|26959.8|26954.8|26919.3|26914.3|2324
1606271400000|2020-11-25 02:30:00|26931.3|26926.3|26954.8|26949.8|26975.3|26970.3|26926.3|26921.3|2119
1606271700000|2020-11-25 02:35:00|26955.8|26950.8|26912.8|26907.8|26964.3|26959.3|26910.3|26905.3|2010
1606272000000|2020-11-25 02:40:00|26912.3|26907.3|26920.8|26915.8|26934.3|26929.3|26908.3|26903.3|1408
1606272300000|2020-11-25 02:45:00|26921.3|26916.3|26894.8|26889.8|26921.8|26916.8|26892.3|26887.3|1590
1606272600000|2020-11-25 02:50:00|26892.8|26887.8|26905.8|26900.8|26916.8|26911.8|26884.3|26879.3|1565
1606272900000|2020-11-25 02:55:00|26904.8|26899.8|26929.8|26924.8|26931.8|26926.8|26901.8|26896.8|955
1606273200000|2020-11-25 03:00:00|26930.3|26925.3|26942.3|26937.3|26955.3|26950.3|26916.8|26911.8|2058
1606273500000|2020-11-25 03:05:00|26941.8|26936.8|26944.3|26939.3|26948.3|26943.3|26919.3|26914.3|1487
1606273800000|2020-11-25 03:10:00|26943.8|26938.8|27038.8|27033.8|27076.8|27071.8|26943.8|26938.8|6691
1606274100000|2020-11-25 03:15:00|27037.8|27032.8|26983.8|26978.8|27041.3|27036.3|26983.3|26978.3|2604
1606274400000|2020-11-25 03:20:00|26981.8|26976.8|26988.8|26983.8|27003.8|26998.8|26974.8|26969.8|2766
1606274700000|2020-11-25 03:25:00|26988.3|26983.3|26955.8|26950.8|26992.3|26987.3|26955.8|26950.8|1352
1606275000000|2020-11-25 03:30:00|26957.3|26952.3|26913.8|26908.8|26968.3|26963.3|26910.8|26905.8|1546
1606275300000|2020-11-25 03:35:00|26911.8|26906.8|26898.8|26893.8|26919.3|26914.3|26880.3|26875.3|2740
1606275600000|2020-11-25 03:40:00|26899.3|26894.3|26883.8|26878.8|26899.8|26894.8|26850.8|26845.8|2589
1606275900000|2020-11-25 03:45:00|26881.8|26876.8|26870.3|26865.3|26888.3|26883.3|26863.3|26858.3|1188
1606276200000|2020-11-25 03:50:00|26869.3|26864.3|26851.3|26846.3|26869.3|26864.3|26850.3|26845.3|1212
1606276500000|2020-11-25 03:55:00|26851.8|26846.8|26835.3|26830.3|26851.8|26846.8|26812.3|26807.3|1994
1606276800000|2020-11-25 04:00:00|26845.3|26815.3|26845.9|26815.9|26853.8|26823.8|26839.1|26809.1|0
1606277100000|2020-11-25 04:05:00|26846.5|26816.5|26864.1|26834.1|26865|26835|26841.3|26811.3|0
1606277400000|2020-11-25 04:10:00|26862.2|26832.2|26866.3|26836.3|26870.5|26840.5|26858.4|26828.4|0
1606277700000|2020-11-25 04:15:00|26866|26836|26869|26839|26870.5|26840.5|26864.6|26834.6|0
1606278000000|2020-11-25 04:20:00|26867.1|26837.1|26868.3|26838.3|26870.4|26840.4|26859.3|26829.3|0
1606278300000|2020-11-25 04:25:00|26866.4|26836.4|26866.3|26836.3|26869.5|26839.5|26861.8|26831.8|0
1606278600000|2020-11-25 04:30:00|26864.4|26834.4|26869.2|26839.2|26873.1|26843.1|26863.4|26833.4|0
1606278900000|2020-11-25 04:35:00|26868.6|26838.6|26862.4|26832.4|26873|26843|26862.2|26832.2|0
1606279200000|2020-11-25 04:40:00|26863.1|26833.1|26868.2|26838.2|26874.3|26844.3|26862.2|26832.2|0
1606279500000|2020-11-25 04:45:00|26867.9|26837.9|26868.9|26838.9|26874.9|26844.9|26862.8|26832.8|0
1606279800000|2020-11-25 04:50:00|26868.6|26838.6|26859.1|26829.1|26869.3|26839.3|26859.1|26829.1|0
1606280100000|2020-11-25 04:55:00|26858.7|26828.7|26851.4|26821.4|26859.4|26829.4|26846.3|26816.3|0
1606280400000|2020-11-25 05:00:00|26842.5|26812.5|26809.8|26804.8|26846.3|26841.3|26786.3|26781.3|3521
1606280700000|2020-11-25 05:05:00|26810.3|26805.3|26760.3|26755.3|26810.8|26805.8|26758.3|26753.3|2262
1606281000000|2020-11-25 05:10:00|26759.8|26754.8|26773.8|26768.8|26785.3|26780.3|26755.3|26750.3|2516
1606281300000|2020-11-25 05:15:00|26774.3|26769.3|26716.8|26711.8|26775.8|26770.8|26712.3|26707.3|3466
1606281600000|2020-11-25 05:20:00|26715.8|26710.8|26737.3|26732.3|26738.3|26733.3|26694.8|26689.8|3189
1606281900000|2020-11-25 05:25:00|26736.8|26731.8|26722.8|26717.8|26752.3|26747.3|26720.3|26715.3|2608
1606282200000|2020-11-25 05:30:00|26723.3|26718.3|26717.8|26712.8|26723.8|26718.8|26698.8|26693.8|1617
1606282500000|2020-11-25 05:35:00|26718.3|26713.3|26710.8|26705.8|26746.8|26741.8|26702.8|26697.8|1420
1606282800000|2020-11-25 05:40:00|26708.8|26703.8|26712.8|26707.8|26732.8|26727.8|26699.8|26694.8|1173
1606283100000|2020-11-25 05:45:00|26713.3|26708.3|26706.8|26701.8|26714.3|26709.3|26682.3|26677.3|2267
1606283400000|2020-11-25 05:50:00|26708.8|26703.8|26677.3|26672.3|26723.3|26718.3|26671.8|26666.8|2991
1606283700000|2020-11-25 05:55:00|26678.8|26673.8|26687.8|26682.8|26690.8|26685.8|26669.8|26664.8|1253
1606284000000|2020-11-25 06:00:00|26688.3|26683.3|26722.8|26717.8|26725.3|26720.3|26687.8|26682.8|1710
1606284300000|2020-11-25 06:05:00|26721.8|26716.8|26727.3|26722.3|26743.8|26738.8|26712.8|26707.8|1238
1606284600000|2020-11-25 06:10:00|26726.8|26721.8|26691.8|26686.8|26728.3|26723.3|26683.8|26678.8|1669
1606284900000|2020-11-25 06:15:00|26692.3|26687.3|26684.8|26679.8|26705.8|26700.8|26683.8|26678.8|1087
1606285200000|2020-11-25 06:20:00|26685.3|26680.3|26653.8|26648.8|26690.3|26685.3|26650.8|26645.8|1537
1606285500000|2020-11-25 06:25:00|26654.3|26649.3|26647.8|26642.8|26682.8|26677.8|26644.3|26639.3|1323
1606285800000|2020-11-25 06:30:00|26646.8|26641.8|26666.3|26661.3|26678.3|26673.3|26644.8|26639.8|1027
1606286100000|2020-11-25 06:35:00|26666.8|26661.8|26647.3|26642.3|26666.8|26661.8|26623.3|26618.3|1527
1606286400000|2020-11-25 06:40:00|26646.8|26641.8|26647.8|26642.8|26652.3|26647.3|26630.8|26625.8|672
1606286700000|2020-11-25 06:45:00|26647.3|26642.3|26640.3|26635.3|26666.8|26661.8|26611.3|26606.3|1285
1606287000000|2020-11-25 06:50:00|26642.8|26637.8|26637.3|26632.3|26650.3|26645.3|26632.8|26627.8|890
1606287300000|2020-11-25 06:55:00|26638.3|26633.3|26607.8|26602.8|26640.8|26635.8|26604.3|26599.3|1274
1606287600000|2020-11-25 07:00:00|26607.3|26602.3|26638.8|26633.8|26644.8|26639.8|26607.3|26602.3|1149
1606287900000|2020-11-25 07:05:00|26638.3|26633.3|26645.8|26640.8|26653.8|26648.8|26624.3|26619.3|948
1606288200000|2020-11-25 07:10:00|26645.3|26640.3|26646.8|26641.8|26649.3|26644.3|26630.8|26625.8|857
1606288500000|2020-11-25 07:15:00|26646.3|26641.3|26606.8|26601.8|26651.3|26646.3|26595.8|26590.8|1333
1606288800000|2020-11-25 07:20:00|26606.3|26601.3|26624.3|26619.3|26625.8|26620.8|26604.3|26599.3|1032
1606289100000|2020-11-25 07:25:00|26624.8|26619.8|26630.3|26625.3|26637.8|26632.8|26617.3|26612.3|878
1606289400000|2020-11-25 07:30:00|26629.8|26624.8|26637.3|26632.3|26642.3|26637.3|26627.3|26622.3|567
1606289700000|2020-11-25 07:35:00|26637.8|26632.8|26654.3|26649.3|26662.8|26657.8|26634.3|26629.3|1268
1606290000000|2020-11-25 07:40:00|26654.8|26649.8|26654.3|26649.3|26663.8|26658.8|26648.3|26643.3|984
1606290300000|2020-11-25 07:45:00|26654.8|26649.8|26641.8|26636.8|26658.8|26653.8|26639.8|26634.8|1153
1606290600000|2020-11-25 07:50:00|26641.3|26636.3|26646.8|26641.8|26649.8|26644.8|26635.8|26630.8|947
1606290900000|2020-11-25 07:55:00|26647.8|26642.8|26651.8|26646.8|26656.3|26651.3|26641.3|26636.3|1218
1606291200000|2020-11-25 08:00:00|26652.3|26647.3|26634.8|26629.8|26654.8|26649.8|26619.3|26614.3|1205
1606291500000|2020-11-25 08:05:00|26634.3|26629.3|26624.8|26619.8|26650.3|26645.3|26624.8|26619.8|1603
1606291800000|2020-11-25 08:10:00|26625.8|26620.8|26624.8|26619.8|26637.3|26632.3|26623.3|26618.3|4020
1606292100000|2020-11-25 08:15:00|26625.3|26620.3|26628.8|26623.8|26643.3|26638.3|26616.3|26611.3|6493
1606292400000|2020-11-25 08:20:00|26629.8|26624.8|26638.8|26633.8|26643.8|26638.8|26623.3|26618.3|2782
1606292700000|2020-11-25 08:25:00|26636.8|26631.8|26644.3|26639.3|26653.3|26648.3|26620.8|26615.8|3393
1606293000000|2020-11-25 08:30:00|26659.2|26629.2|26672.3|26642.3|26676.1|26646.1|26654.1|26624.1|1
1606293300000|2020-11-25 08:35:00|26671.7|26641.7|26672.5|26642.5|26690.1|26660.1|26671.3|26641.3|0
1606293600000|2020-11-25 08:40:00|26672.2|26642.2|26666|26636|26678.9|26648.9|26660.3|26630.3|0
1606293900000|2020-11-25 08:45:00|26665.4|26635.4|26634.2|26604.2|26665.4|26635.4|26634.2|26604.2|0
1606294200000|2020-11-25 08:50:00|26634.1|26604.1|26620.1|26590.1|26650|26620|26614.6|26584.6|0
1606294500000|2020-11-25 08:55:00|26620.7|26590.7|26627.8|26597.8|26640.4|26610.4|26615.7|26585.7|0
1606294800000|2020-11-25 09:00:00|26628.5|26598.5|26647.5|26617.5|26651.9|26621.9|26627.8|26597.8|0
1606295100000|2020-11-25 09:05:00|26647.2|26617.2|26633.7|26603.7|26649.4|26619.4|26629.1|26599.1|0
1606295400000|2020-11-25 09:10:00|26633.4|26603.4|26643.5|26613.5|26647.3|26617.3|26632.8|26602.8|0
1606295700000|2020-11-25 09:15:00|26638.3|26630.3|26648.8|26640.8|26661.3|26653.3|26636.3|26628.3|394
1606296000000|2020-11-25 09:20:00|26648.3|26640.3|26611.8|26603.8|26649.3|26641.3|26610.3|26602.3|201
1606296300000|2020-11-25 09:25:00|26612.3|26604.3|26592.3|26584.3|26617.3|26609.3|26579.8|26571.8|1066
1606296600000|2020-11-25 09:30:00|26591.8|26583.8|26605.3|26597.3|26605.3|26597.3|26585.3|26577.3|211
1606296900000|2020-11-25 09:35:00|26605.8|26597.8|26594.8|26586.8|26607.3|26599.3|26586.3|26578.3|198
1606297200000|2020-11-25 09:40:00|26594.3|26586.3|26599.3|26591.3|26605.8|26597.8|26588.8|26580.8|110
1606297500000|2020-11-25 09:45:00|26598.8|26590.8|26590.3|26582.3|26600.8|26592.8|26587.8|26579.8|188
1606297800000|2020-11-25 09:50:00|26589.8|26581.8|26591.3|26583.3|26594.8|26586.8|26583.3|26575.3|98
1606298100000|2020-11-25 09:55:00|26591.8|26583.8|26596.8|26588.8|26597.8|26589.8|26587.8|26579.8|81
1606298400000|2020-11-25 10:00:00|26597.3|26589.3|26606.8|26598.8|26606.8|26598.8|26595.3|26587.3|136
1606298700000|2020-11-25 10:05:00|26607.3|26599.3|26608.3|26600.3|26616.3|26608.3|26599.3|26591.3|278
1606299000000|2020-11-25 10:10:00|26608.8|26600.8|26615.8|26607.8|26615.8|26607.8|26608.3|26600.3|82
1606299300000|2020-11-25 10:15:00|26616.3|26608.3|26614.3|26606.3|26617.8|26609.8|26608.8|26600.8|119
1606299600000|2020-11-25 10:20:00|26613.8|26605.8|26607.3|26599.3|26614.3|26606.3|26604.8|26596.8|79
1606299900000|2020-11-25 10:25:00|26606.8|26598.8|26598.3|26590.3|26611.3|26603.3|26591.3|26583.3|158
1606300200000|2020-11-25 10:30:00|26598.8|26590.8|26604.3|26596.3|26606.3|26598.3|26595.8|26587.8|39
1606300500000|2020-11-25 10:35:00|26603.8|26595.8|26610.3|26602.3|26612.3|26604.3|26601.3|26593.3|56
1606300800000|2020-11-25 10:40:00|26609.8|26601.8|26589.3|26581.3|26612.3|26604.3|26589.3|26581.3|60
1606301100000|2020-11-25 10:45:00|26588.8|26580.8|26593.3|26585.3|26593.8|26585.8|26587.8|26579.8|94
1606301400000|2020-11-25 10:50:00|26593.8|26585.8|26577.3|26569.3|26596.3|26588.3|26564.3|26556.3|318
1606301700000|2020-11-25 10:55:00|26576.8|26568.8|26576.3|26568.3|26585.3|26577.3|26574.3|26566.3|62
1606302000000|2020-11-25 11:00:00|26576.8|26568.8|26574.8|26566.8|26582.8|26574.8|26571.8|26563.8|85
1606302300000|2020-11-25 11:05:00|26575.3|26567.3|26566.3|26558.3|26578.3|26570.3|26560.3|26552.3|182
1606302600000|2020-11-25 11:10:00|26565.8|26557.8|26568.8|26560.8|26571.8|26563.8|26560.3|26552.3|105
1606302900000|2020-11-25 11:15:00|26569.3|26561.3|26576.3|26568.3|26576.8|26568.8|26566.3|26558.3|43
1606303200000|2020-11-25 11:20:00|26575.8|26567.8|26579.8|26571.8|26582.3|26574.3|26575.3|26567.3|56
1606303500000|2020-11-25 11:25:00|26579.3|26571.3|26582.8|26574.8|26587.3|26579.3|26576.3|26568.3|54
1606303800000|2020-11-25 11:30:00|26583.3|26575.3|26594.3|26586.3|26597.3|26589.3|26581.3|26573.3|62
1606304100000|2020-11-25 11:35:00|26594.8|26586.8|26591.8|26583.8|26599.8|26591.8|26588.8|26580.8|68
1606304400000|2020-11-25 11:40:00|26592.3|26584.3|26614.3|26606.3|26615.3|26607.3|26592.3|26584.3|120
1606304700000|2020-11-25 11:45:00|26614.8|26606.8|26605.3|26597.3|26617.3|26609.3|26604.3|26596.3|66
1606305000000|2020-11-25 11:50:00|26606.8|26598.8|26620.3|26612.3|26622.3|26614.3|26604.8|26596.8|110
1606305300000|2020-11-25 11:55:00|26620.8|26612.8|26618.3|26610.3|26620.8|26612.8|26612.3|26604.3|85
1606305600000|2020-11-25 12:00:00|26618.8|26610.8|26634.3|26626.3|26637.8|26629.8|26618.8|26610.8|114
1606305900000|2020-11-25 12:05:00|26634.8|26626.8|26633.8|26625.8|26640.3|26632.3|26628.3|26620.3|97
1606306200000|2020-11-25 12:10:00|26634.3|26626.3|26631.3|26623.3|26640.3|26632.3|26630.3|26622.3|71
1606306500000|2020-11-25 12:15:00|26631.8|26623.8|26637.8|26629.8|26637.8|26629.8|26628.8|26620.8|111
1606306800000|2020-11-25 12:20:00|26637.3|26629.3|26628.8|26620.8|26637.8|26629.8|26626.8|26618.8|42
1606307100000|2020-11-25 12:25:00|26628.3|26620.3|26641.8|26633.8|26641.8|26633.8|26628.3|26620.3|54
1606307400000|2020-11-25 12:30:00|26642.3|26634.3|26640.3|26632.3|26643.8|26635.8|26635.3|26627.3|84
1606307700000|2020-11-25 12:35:00|26639.8|26631.8|26630.8|26622.8|26648.8|26640.8|26629.3|26621.3|213
1606308000000|2020-11-25 12:40:00|26631.3|26623.3|26620.3|26612.3|26633.3|26625.3|26619.8|26611.8|200
1606308300000|2020-11-25 12:45:00|26619.8|26611.8|26620.3|26612.3|26630.8|26622.8|26619.8|26611.8|66
1606308600000|2020-11-25 12:50:00|26619.8|26611.8|26618.8|26610.8|26628.3|26620.3|26615.8|26607.8|62
1606308900000|2020-11-25 12:55:00|26618.3|26610.3|26625.3|26617.3|26627.3|26619.3|26617.8|26609.8|63
1606309200000|2020-11-25 13:00:00|26625.8|26617.8|26633.3|26625.3|26641.3|26633.3|26623.8|26615.8|147
1606309500000|2020-11-25 13:05:00|26632.8|26624.8|26632.8|26624.8|26634.8|26626.8|26630.3|26622.3|102
1606309800000|2020-11-25 13:10:00|26632.3|26624.3|26622.3|26614.3|26632.3|26624.3|26621.3|26613.3|86
1606310100000|2020-11-25 13:15:00|26622.8|26614.8|26613.3|26605.3|26633.3|26625.3|26609.3|26601.3|169
1606310400000|2020-11-25 13:20:00|26612.8|26604.8|26622.8|26614.8|26627.8|26619.8|26612.3|26604.3|102
1606310700000|2020-11-25 13:25:00|26621.3|26613.3|26622.3|26614.3|26624.8|26616.8|26617.3|26609.3|55
1606311000000|2020-11-25 13:30:00|26623.3|26615.3|26631.3|26623.3|26638.8|26630.8|26614.8|26606.8|184
1606311300000|2020-11-25 13:35:00|26631.8|26623.8|26629.8|26621.8|26637.3|26629.3|26623.8|26615.8|129
1606311600000|2020-11-25 13:40:00|26629.3|26621.3|26630.8|26622.8|26632.8|26624.8|26625.8|26617.8|140
1606311900000|2020-11-25 13:45:00|26631.3|26623.3|26631.8|26623.8|26633.3|26625.3|26621.8|26613.8|79
1606312200000|2020-11-25 13:50:00|26631.3|26623.3|26626.3|26618.3|26632.8|26624.8|26617.8|26609.8|110
1606312500000|2020-11-25 13:55:00|26625.8|26617.8|26629.3|26621.3|26630.3|26622.3|26621.8|26613.8|81
1606312800000|2020-11-25 14:00:00|26629.8|26621.8|26621.3|26613.3|26631.3|26623.3|26616.3|26608.3|127
1606313100000|2020-11-25 14:05:00|26621.8|26613.8|26627.3|26619.3|26629.3|26621.3|26617.3|26609.3|58
1606313400000|2020-11-25 14:10:00|26626.8|26618.8|26634.8|26626.8|26636.3|26628.3|26623.3|26615.3|95
1606313700000|2020-11-25 14:15:00|26635.3|26627.3|26635.3|26627.3|26635.3|26627.3|26630.8|26622.8|50
1606314000000|2020-11-25 14:20:00|26634.8|26626.8|26630.8|26622.8|26639.3|26631.3|26630.3|26622.3|74
1606314300000|2020-11-25 14:25:00|26630.3|26622.3|26638.8|26630.8|26641.8|26633.8|26630.3|26622.3|220
1606314600000|2020-11-25 14:30:00|26639.3|26631.3|26621.8|26613.8|26662.3|26654.3|26615.8|26607.8|905
1606314900000|2020-11-25 14:35:00|26622.3|26614.3|26617.3|26609.3|26629.8|26621.8|26616.3|26608.3|171
1606315200000|2020-11-25 14:40:00|26617.8|26609.8|26639.3|26631.3|26640.8|26632.8|26615.3|26607.3|206
1606315500000|2020-11-25 14:45:00|26639.8|26631.8|26634.3|26626.3|26645.3|26637.3|26627.3|26619.3|215
1606315800000|2020-11-25 14:50:00|26634.8|26626.8|26633.3|26625.3|26645.3|26637.3|26631.8|26623.8|220
1606316100000|2020-11-25 14:55:00|26632.8|26624.8|26627.8|26619.8|26635.3|26627.3|26615.8|26607.8|175
1606316400000|2020-11-25 15:00:00|26627.3|26619.3|26593.8|26585.8|26627.3|26619.3|26593.8|26585.8|365
1606316700000|2020-11-25 15:05:00|26592.3|26584.3|26619.3|26611.3|26620.8|26612.8|26584.8|26576.8|196
1606317000000|2020-11-25 15:10:00|26619.8|26611.8|26656.3|26648.3|26657.3|26649.3|26617.3|26609.3|282
1606317300000|2020-11-25 15:15:00|26656.8|26648.8|26650.8|26642.8|26656.8|26648.8|26646.3|26638.3|266
1606317600000|2020-11-25 15:20:00|26651.3|26643.3|26656.3|26648.3|26656.3|26648.3|26644.3|26636.3|127
1606317900000|2020-11-25 15:25:00|26656.8|26648.8|26653.3|26645.3|26658.8|26650.8|26643.3|26635.3|217
1606318200000|2020-11-25 15:30:00|26653.8|26645.8|26664.3|26656.3|26666.3|26658.3|26651.3|26643.3|206
1606318500000|2020-11-25 15:35:00|26663.8|26655.8|26672.3|26664.3|26672.8|26664.8|26661.3|26653.3|152
1606318800000|2020-11-25 15:40:00|26673.8|26665.8|26674.3|26666.3|26685.3|26677.3|26669.8|26661.8|296
1606319100000|2020-11-25 15:45:00|26673.8|26665.8|26664.3|26656.3|26684.3|26676.3|26659.8|26651.8|180
1606319400000|2020-11-25 15:50:00|26666.3|26658.3|26655.8|26647.8|26670.8|26662.8|26655.3|26647.3|139
1606319700000|2020-11-25 15:55:00|26656.3|26648.3|26658.3|26650.3|26659.8|26651.8|26652.3|26644.3|111
1606320000000|2020-11-25 16:00:00|26657.8|26649.8|26668.3|26660.3|26672.8|26664.8|26654.8|26646.8|98
1606320300000|2020-11-25 16:05:00|26668.8|26660.8|26670.3|26662.3|26673.3|26665.3|26660.3|26652.3|108
1606320600000|2020-11-25 16:10:00|26669.8|26661.8|26677.8|26669.8|26677.8|26669.8|26669.8|26661.8|59
1606320900000|2020-11-25 16:15:00|26678.3|26670.3|26675.8|26667.8|26679.8|26671.8|26669.3|26661.3|136
1606321200000|2020-11-25 16:20:00|26675.3|26667.3|26691.3|26683.3|26692.8|26684.8|26674.8|26666.8|103
1606321500000|2020-11-25 16:25:00|26690.8|26682.8|26695.3|26687.3|26695.3|26687.3|26689.8|26681.8|63
1606321800000|2020-11-25 16:30:00|26694.8|26686.8|26686.3|26678.3|26698.8|26690.8|26685.8|26677.8|84
1606322100000|2020-11-25 16:35:00|26685.8|26677.8|26691.8|26683.8|26694.3|26686.3|26681.3|26673.3|133
1606322400000|2020-11-25 16:40:00|26692.3|26684.3|26661.8|26653.8|26693.3|26685.3|26661.3|26653.3|126
1606322700000|2020-11-25 16:45:00|26661.3|26653.3|26682.3|26674.3|26683.3|26675.3|26660.3|26652.3|116
1606323000000|2020-11-25 16:50:00|26682.8|26674.8|26678.3|26670.3|26689.3|26681.3|26676.8|26668.8|34
1606323300000|2020-11-25 16:55:00|26676.8|26668.8|26663.8|26655.8|26682.8|26674.8|26653.8|26645.8|155
1606323600000|2020-11-25 17:00:00|26664.3|26656.3|26665.8|26657.8|26667.8|26659.8|26654.3|26646.3|98
1606323900000|2020-11-25 17:05:00|26667.3|26659.3|26662.3|26654.3|26669.8|26661.8|26659.3|26651.3|33
1606324200000|2020-11-25 17:10:00|26661.8|26653.8|26665.8|26657.8|26666.3|26658.3|26654.8|26646.8|54
1606324500000|2020-11-25 17:15:00|26666.3|26658.3|26671.3|26663.3|26671.8|26663.8|26663.8|26655.8|40
1606324800000|2020-11-25 17:20:00|26670.8|26662.8|26669.3|26661.3|26673.3|26665.3|26667.8|26659.8|30
1606325100000|2020-11-25 17:25:00|26669.8|26661.8|26659.8|26651.8|26671.8|26663.8|26659.8|26651.8|71
1606325400000|2020-11-25 17:30:00|26659.3|26651.3|26666.3|26658.3|26669.3|26661.3|26659.3|26651.3|19
1606325700000|2020-11-25 17:35:00|26665.8|26657.8|26661.3|26653.3|26667.8|26659.8|26660.3|26652.3|10
1606326000000|2020-11-25 17:40:00|26663.3|26655.3|26668.8|26660.8|26670.8|26662.8|26658.8|26650.8|35
1606326300000|2020-11-25 17:45:00|26669.3|26661.3|26674.8|26666.8|26676.3|26668.3|26666.8|26658.8|12
1606326600000|2020-11-25 17:50:00|26674.3|26666.3|26684.3|26676.3|26684.3|26676.3|26671.8|26663.8|16
1606326900000|2020-11-25 17:55:00|26684.8|26676.8|26690.8|26682.8|26692.3|26684.3|26684.3|26676.3|42
1606327200000|2020-11-25 18:00:00|26690.3|26682.3|26689.8|26681.8|26695.8|26687.8|26689.3|26681.3|40
1606327500000|2020-11-25 18:05:00|26690.8|26682.8|26692.8|26684.8|26696.8|26688.8|26688.8|26680.8|50
1606327800000|2020-11-25 18:10:00|26692.3|26684.3|26679.3|26671.3|26693.3|26685.3|26679.3|26671.3|65
1606328100000|2020-11-25 18:15:00|26678.8|26670.8|26680.3|26672.3|26682.8|26674.8|26678.3|26670.3|12
1606328400000|2020-11-25 18:20:00|26679.8|26671.8|26680.3|26672.3|26682.3|26674.3|26676.3|26668.3|16
1606328700000|2020-11-25 18:25:00|26679.8|26671.8|26670.3|26662.3|26681.8|26673.8|26669.8|26661.8|17
1606329000000|2020-11-25 18:30:00|26669.3|26661.3|26682.3|26674.3|26683.3|26675.3|26663.3|26655.3|29
1606329300000|2020-11-25 18:35:00|26681.3|26673.3|26681.3|26673.3|26684.3|26676.3|26679.8|26671.8|10
1606329600000|2020-11-25 18:40:00|26680.8|26672.8|26678.3|26670.3|26681.8|26673.8|26676.3|26668.3|12
1606329900000|2020-11-25 18:45:00|26677.8|26669.8|26685.8|26677.8|26688.3|26680.3|26671.3|26663.3|128
1606330200000|2020-11-25 18:50:00|26687.3|26679.3|26689.8|26681.8|26692.3|26684.3|26683.3|26675.3|54
1606330500000|2020-11-25 18:55:00|26691.3|26683.3|26700.1|26670.1|26700.2|26688.3|26676.8|26668.8|217
1606330800000|2020-11-25 19:00:00|26700.2|26670.2|26687.9|26657.9|26702.4|26672.4|26684.1|26654.1|0
1606331100000|2020-11-25 19:05:00|26687.3|26657.3|26685.2|26655.2|26698.6|26668.6|26679.4|26649.4|0
1606331400000|2020-11-25 19:10:00|26685.5|26655.5|26673.4|26643.4|26685.5|26655.5|26673.1|26643.1|0
1606331700000|2020-11-25 19:15:00|26674.2|26644.2|26677.6|26647.6|26682.9|26652.9|26672.1|26642.1|0
1606332000000|2020-11-25 19:20:00|26675.9|26645.9|26673.6|26643.6|26678.5|26648.5|26668.4|26638.4|0
1606332300000|2020-11-25 19:25:00|26673.4|26643.4|26677.9|26647.9|26677.9|26647.9|26671.3|26641.3|0
1606332600000|2020-11-25 19:30:00|26678.2|26648.2|26669.1|26639.1|26681.5|26651.5|26667.6|26637.6|0
1606332900000|2020-11-25 19:35:00|26667.6|26637.6|26656.3|26626.3|26669.1|26639.1|26649.9|26619.9|0
1606333200000|2020-11-25 19:40:00|26656.6|26626.6|26649.4|26619.4|26662.3|26632.3|26647.4|26617.4|0
1606333500000|2020-11-25 19:45:00|26649.2|26619.2|26657.6|26627.6|26660.1|26630.1|26648|26618|0
1606333800000|2020-11-25 19:50:00|26657.8|26627.8|26668.3|26638.3|26668.3|26638.3|26655.6|26625.6|0
1606334100000|2020-11-25 19:55:00|26669.9|26639.9|26683|26653|26685.6|26655.6|26668.1|26638.1|0
1606334400000|2020-11-25 20:00:00|26682.8|26652.8|26681.3|26651.3|26683.3|26653.3|26673.2|26643.2|0
1606334700000|2020-11-25 20:05:00|26681.5|26651.5|26687|26657|26690.7|26660.7|26675.9|26645.9|0
1606335000000|2020-11-25 20:10:00|26687.7|26657.7|26697.9|26667.9|26704.1|26674.1|26686|26656|0
1606335300000|2020-11-25 20:15:00|26698.1|26668.1|26696|26666|26701|26671|26688.6|26658.6|0
1606335600000|2020-11-25 20:20:00|26696.3|26666.3|26704.7|26674.7|26706.7|26676.7|26694.8|26664.8|0
1606335900000|2020-11-25 20:25:00|26704.8|26674.8|26708.4|26678.4|26719.3|26689.3|26704.4|26674.4|0
1606336200000|2020-11-25 20:30:00|26708.2|26678.2|26717.1|26687.1|26724.5|26694.5|26706.6|26676.6|0
1606336500000|2020-11-25 20:35:00|26717.4|26687.4|26696.2|26666.2|26717.6|26687.6|26693.7|26663.7|0
1606336800000|2020-11-25 20:40:00|26694.5|26664.5|26716|26686|26717.7|26687.7|26694.2|26664.2|0
1606337100000|2020-11-25 20:45:00|26716.2|26686.2|26711|26681|26718.3|26688.3|26708.7|26678.7|0
1606337400000|2020-11-25 20:50:00|26709.4|26679.4|26706.8|26676.8|26715.8|26685.8|26704.5|26674.5|0
1606337700000|2020-11-25 20:55:00|26707.3|26677.3|26691.9|26661.9|26719.4|26689.4|26688.8|26658.8|0
1606338000000|2020-11-25 21:00:00|26693.2|26663.2|26691.2|26661.2|26696.1|26666.1|26680.6|26650.6|0
1606338300000|2020-11-25 21:05:00|26689.9|26659.9|26693.8|26663.8|26695.1|26665.1|26686.1|26656.1|0
1606338600000|2020-11-25 21:10:00|26696.4|26666.4|26703.4|26673.4|26710.5|26680.5|26695|26665|0
1606338900000|2020-11-25 21:15:00|26703.6|26673.6|26702.4|26672.4|26704.1|26674.1|26701.7|26671.7|0
1606339200000|2020-11-25 21:20:00|26702.2|26672.2|26700.3|26670.3|26702.2|26672.2|26697.1|26667.1|0
1606339500000|2020-11-25 21:25:00|26700.2|26670.2|26698.1|26668.1|26700.7|26670.7|26698.1|26668.1|0
1606339800000|2020-11-25 21:30:00|26699.4|26669.4|26702.7|26672.7|26706.5|26676.5|26694.9|26664.9|0
1606340100000|2020-11-25 21:35:00|26703.9|26673.9|26701.4|26671.4|26707.8|26677.8|26700.1|26670.1|0
1606340400000|2020-11-25 21:40:00|26700.1|26670.1|26697.5|26667.5|26701.4|26671.4|26696.2|26666.2|0
1606340700000|2020-11-25 21:45:00|26698.8|26668.8|26701.7|26671.7|26702.9|26672.9|26694.9|26664.9|0
1606341000000|2020-11-25 21:50:00|26702.9|26672.9|26708.1|26678.1|26709.4|26679.4|26701.7|26671.7|0
1606341300000|2020-11-25 21:55:00|26706.8|26676.8|26705.2|26675.2|26710.7|26680.7|26701.7|26671.7|0
1606341600000|2020-11-25 22:00:00|26705.1|26675.1|26708.7|26678.7|26708.9|26678.9|26702.6|26672.6|0
1606341900000|2020-11-25 22:05:00|26708.9|26678.9|26707.9|26677.9|26708.9|26678.9|26707.2|26677.2|0
1606342200000|2020-11-25 22:10:00|26708.5|26678.5|26707.9|26677.9|26708.5|26678.5|26707.8|26677.8|0
1606342500000|2020-11-25 22:15:00|26707.8|26677.8|26708.3|26678.3|26708.3|26678.3|26707.2|26677.2|0
1606342800000|2020-11-25 22:20:00|26707.9|26677.9|26708.7|26678.7|26708.7|26678.7|26707.6|26677.6|0
1606343100000|2020-11-25 22:25:00|26707.6|26677.6|26710.8|26680.8|26711|26681|26707.6|26677.6|0
1606343400000|2020-11-25 22:30:00|26711|26681|26708.5|26678.5|26711.5|26681.5|26708.5|26678.5|0
1606343700000|2020-11-25 22:35:00|26708.3|26678.3|26709.8|26679.8|26709.8|26679.8|26707.4|26677.4|0
1606344000000|2020-11-25 22:40:00|26709.6|26679.6|26709.6|26679.6|26710|26680|26709.6|26679.6|0
1606344300000|2020-11-25 22:45:00|26709.3|26679.3|26708.8|26678.8|26709.3|26679.3|26707.8|26677.8|0
1606344600000|2020-11-25 22:50:00|26709.2|26679.2|26708.6|26678.6|26709.2|26679.2|26708.4|26678.4|0
1606344900000|2020-11-25 22:55:00|26708.4|26678.4|26708.5|26678.5|26708.5|26678.5|26706.2|26676.2|0
1606345200000|2020-11-25 23:00:00|26713.7|26683.7|26706|26676|26722.7|26692.7|26705.4|26675.4|0
1606345500000|2020-11-25 23:05:00|26706.7|26676.7|26709.4|26679.4|26712|26682|26705.4|26675.4|0
1606345800000|2020-11-25 23:10:00|26710.1|26680.1|26719.7|26689.7|26721.9|26691.9|26710.1|26680.1|0
1606346100000|2020-11-25 23:15:00|26719.1|26689.1|26715.8|26685.8|26720.4|26690.4|26712|26682|0
1606346400000|2020-11-25 23:20:00|26716.5|26686.5|26721.6|26691.6|26721.6|26691.6|26713.9|26683.9|0
1606346700000|2020-11-25 23:25:00|26720.4|26690.4|26717.9|26687.9|26721.6|26691.6|26716.2|26686.2|0
1606347000000|2020-11-25 23:30:00|26720.4|26690.4|26713.7|26683.7|26721.7|26691.7|26712.4|26682.4|0
1606347300000|2020-11-25 23:35:00|26715|26685|26722.7|26692.7|26722.7|26692.7|26715|26685|0
1606347600000|2020-11-25 23:40:00|26721.4|26691.4|26722.7|26692.7|26723.3|26693.3|26720.1|26690.1|0
1606347900000|2020-11-25 23:45:00|26722|26692|26716.7|26686.7|26722.7|26692.7|26714.8|26684.8|0
1606348200000|2020-11-25 23:50:00|26717.3|26687.3|26717|26687|26719.9|26689.9|26713.2|26683.2|0
1606348500000|2020-11-25 23:55:00|26715.7|26685.7|26724.1|26694.1|26724.1|26694.1|26713.2|26683.2|0
1606348800000|2020-11-26 00:00:00|26722.8|26692.8|26719|26689|26724.1|26694.1|26718.3|26688.3|0
1606349100000|2020-11-26 00:05:00|26719.6|26689.6|26706.1|26676.1|26721.5|26691.5|26702.9|26672.9|0
1606349400000|2020-11-26 00:10:00|26705.4|26675.4|26697.1|26667.1|26706.7|26676.7|26694.6|26664.6|0
1606349700000|2020-11-26 00:15:00|26695.9|26665.9|26689.1|26659.1|26697.8|26667.8|26682.7|26652.7|0
1606350000000|2020-11-26 00:20:00|26691|26661|26709.5|26679.5|26711.4|26681.4|26691|26661|0
1606350300000|2020-11-26 00:25:00|26708.9|26678.9|26717.6|26687.6|26720.7|26690.7|26707|26677|0
1606350600000|2020-11-26 00:30:00|26715.7|26685.7|26716.6|26686.6|26720.8|26690.8|26709.6|26679.6|0
1606350900000|2020-11-26 00:35:00|26716.9|26686.9|26723|26693|26731.2|26701.2|26716.6|26686.6|0
1606351200000|2020-11-26 00:40:00|26722.3|26692.3|26753.8|26723.8|26754.5|26724.5|26722.3|26692.3|0
1606351500000|2020-11-26 00:45:00|26754.1|26724.1|26753|26723|26760.6|26730.6|26748.1|26718.1|0
1606351800000|2020-11-26 00:50:00|26753.3|26723.3|26746.6|26716.6|26755.5|26725.5|26746.6|26716.6|0
1606352100000|2020-11-26 00:55:00|26747.3|26717.3|26744.1|26714.1|26749.8|26719.8|26742.8|26712.8|0
1606352400000|2020-11-26 01:00:00|26742.2|26712.2|26749.2|26719.2|26753.6|26723.6|26740.9|26710.9|0
1606352700000|2020-11-26 01:05:00|26749.5|26719.5|26727.5|26697.5|26749.8|26719.8|26727.5|26697.5|0
1606353000000|2020-11-26 01:10:00|26727.8|26697.8|26729.8|26699.8|26735.5|26705.5|26727.2|26697.2|0
1606353300000|2020-11-26 01:15:00|26740.4|26710.4|26660.1|26655.1|26740.4|26729.6|26634.6|26629.6|2583
1606353600000|2020-11-26 01:20:00|26659.6|26654.6|26656.1|26651.1|26675.1|26670.1|26649.1|26644.1|878
1606353900000|2020-11-26 01:25:00|26657.1|26652.1|26673.1|26668.1|26674.6|26669.6|26650.6|26645.6|1464
1606354200000|2020-11-26 01:30:00|26674.1|26669.1|26646.1|26641.1|26700.1|26695.1|26622.1|26617.1|3936
1606354500000|2020-11-26 01:35:00|26645.6|26640.6|26677.1|26672.1|26691.6|26686.6|26631.1|26626.1|2501
1606354800000|2020-11-26 01:40:00|26680.1|26675.1|26660.1|26655.1|26711.6|26706.6|26657.6|26652.6|2212
1606355100000|2020-11-26 01:45:00|26659.6|26654.6|26660.1|26655.1|26679.6|26674.6|26640.6|26635.6|2349
1606355400000|2020-11-26 01:50:00|26661.1|26656.1|26659.6|26654.6|26690.6|26685.6|26651.1|26646.1|3095
1606355700000|2020-11-26 01:55:00|26658.6|26653.6|26679.1|26674.1|26679.1|26674.1|26648.1|26643.1|1165
1606356000000|2020-11-26 02:00:00|26679.6|26674.6|26692.1|26687.1|26695.1|26690.1|26663.6|26658.6|1182
1606356300000|2020-11-26 02:05:00|26691.1|26686.1|26702.1|26697.1|26716.1|26711.1|26678.1|26673.1|1635
1606356600000|2020-11-26 02:10:00|26700.1|26695.1|26662.1|26657.1|26702.1|26697.1|26657.6|26652.6|1465
1606356900000|2020-11-26 02:15:00|26662.6|26657.6|26690.1|26685.1|26698.6|26693.6|26659.1|26654.1|2096
1606357200000|2020-11-26 02:20:00|26690.6|26685.6|26674.6|26669.6|26701.1|26696.1|26669.1|26664.1|890
1606357500000|2020-11-26 02:25:00|26676.1|26671.1|26682.6|26677.6|26694.6|26689.6|26670.1|26665.1|1048
1606357800000|2020-11-26 02:30:00|26683.1|26678.1|26692.1|26687.1|26701.6|26696.6|26680.1|26675.1|1426
1606358100000|2020-11-26 02:35:00|26693.1|26688.1|26679.1|26674.1|26703.1|26698.1|26672.6|26667.6|753
1606358400000|2020-11-26 02:40:00|26679.6|26674.6|26692.1|26687.1|26696.1|26691.1|26660.1|26655.1|1212
1606358700000|2020-11-26 02:45:00|26691.6|26686.6|26682.6|26677.6|26697.6|26692.6|26677.6|26672.6|852
1606359000000|2020-11-26 02:50:00|26681.1|26676.1|26657.1|26652.1|26685.1|26680.1|26649.1|26644.1|2647
1606359300000|2020-11-26 02:55:00|26656.1|26651.1|26666.1|26661.1|26670.1|26665.1|26653.1|26648.1|1612
1606359600000|2020-11-26 03:00:00|26666.6|26661.6|26689.6|26684.6|26694.6|26689.6|26664.6|26659.6|1000
1606359900000|2020-11-26 03:05:00|26690.1|26685.1|26700.1|26695.1|26710.6|26705.6|26687.1|26682.1|1241
1606360200000|2020-11-26 03:10:00|26700.6|26695.6|26719.1|26714.1|26732.6|26727.6|26689.1|26684.1|1549
1606360500000|2020-11-26 03:15:00|26719.6|26714.6|26692.1|26687.1|26729.6|26724.6|26685.6|26680.6|1052
1606360800000|2020-11-26 03:20:00|26692.6|26687.6|26689.1|26684.1|26693.1|26688.1|26681.1|26676.1|754
1606361100000|2020-11-26 03:25:00|26688.1|26683.1|26678.1|26673.1|26690.1|26685.1|26677.6|26672.6|439
1606361400000|2020-11-26 03:30:00|26678.6|26673.6|26677.1|26672.1|26690.6|26685.6|26674.6|26669.6|794
1606361700000|2020-11-26 03:35:00|26676.6|26671.6|26679.1|26674.1|26680.6|26675.6|26665.1|26660.1|902
1606362000000|2020-11-26 03:40:00|26679.6|26674.6|26670.6|26665.6|26689.1|26684.1|26668.6|26663.6|883
1606362300000|2020-11-26 03:45:00|26670.1|26665.1|26670.1|26665.1|26671.6|26666.6|26654.6|26649.6|676
1606362600000|2020-11-26 03:50:00|26669.6|26664.6|26663.1|26658.1|26678.6|26673.6|26662.1|26657.1|393
1606362900000|2020-11-26 03:55:00|26662.6|26657.6|26676.6|26671.6|26678.6|26673.6|26659.6|26654.6|1408
1606363200000|2020-11-26 04:00:00|26688.8|26658.8|26692.5|26662.5|26697.3|26667.3|26685.6|26655.6|1
1606363500000|2020-11-26 04:05:00|26692.2|26662.2|26690.9|26660.9|26697|26667|26690.6|26660.6|0
1606363800000|2020-11-26 04:10:00|26690.6|26660.6|26690.4|26660.4|26690.9|26660.9|26685.2|26655.2|0
1606364100000|2020-11-26 04:15:00|26690.7|26660.7|26687.8|26657.8|26694.8|26664.8|26682.7|26652.7|0
1606364400000|2020-11-26 04:20:00|26688.5|26658.5|26689.1|26659.1|26689.7|26659.7|26684|26654|0
1606364700000|2020-11-26 04:25:00|26688.8|26658.8|26684.7|26654.7|26689.1|26659.1|26684|26654|0
1606365000000|2020-11-26 04:30:00|26684.3|26654.3|26679.9|26649.9|26684.3|26654.3|26673.6|26643.6|0
1606365300000|2020-11-26 04:35:00|26680.2|26650.2|26676|26646|26681.1|26651.1|26671|26641|0
1606365600000|2020-11-26 04:40:00|26677.9|26647.9|26676|26646|26680.5|26650.5|26671|26641|0
1606365900000|2020-11-26 04:45:00|26677.9|26647.9|26681.8|26651.8|26684.9|26654.9|26676|26646|0
1606366200000|2020-11-26 04:50:00|26682.4|26652.4|26682.4|26652.4|26686.8|26656.8|26681.8|26651.8|0
1606366500000|2020-11-26 04:55:00|26682.7|26652.7|26684.9|26654.9|26686.8|26656.8|26682.4|26652.4|0
1606366800000|2020-11-26 05:00:00|26681.8|26651.8|26697.6|26692.6|26701.1|26696.1|26672.6|26651.8|803
1606367100000|2020-11-26 05:05:00|26698.6|26693.6|26693.1|26688.1|26710.6|26705.6|26687.6|26682.6|1414
1606367400000|2020-11-26 05:10:00|26693.6|26688.6|26695.1|26690.1|26709.1|26704.1|26689.1|26684.1|470
1606367700000|2020-11-26 05:15:00|26695.6|26690.6|26711.1|26706.1|26712.1|26707.1|26694.6|26689.6|528
1606368000000|2020-11-26 05:20:00|26710.6|26705.6|26718.6|26713.6|26724.6|26719.6|26697.6|26692.6|643
1606368300000|2020-11-26 05:25:00|26718.1|26713.1|26707.6|26702.6|26722.6|26717.6|26706.1|26701.1|1169
1606368600000|2020-11-26 05:30:00|26707.1|26702.1|26712.1|26707.1|26717.1|26712.1|26705.1|26700.1|258
1606368900000|2020-11-26 05:35:00|26712.6|26707.6|26718.1|26713.1|26751.1|26746.1|26708.1|26703.1|1534
1606369200000|2020-11-26 05:40:00|26718.6|26713.6|26708.6|26703.6|26718.6|26713.6|26693.6|26688.6|639
1606369500000|2020-11-26 05:45:00|26708.1|26703.1|26704.1|26699.1|26714.1|26709.1|26694.6|26689.6|462
1606369800000|2020-11-26 05:50:00|26704.6|26699.6|26713.6|26708.6|26715.6|26710.6|26691.6|26686.6|353
1606370100000|2020-11-26 05:55:00|26714.1|26709.1|26719.1|26714.1|26722.6|26717.6|26709.6|26704.6|699
1606370400000|2020-11-26 06:00:00|26719.6|26714.6|26706.6|26701.6|26720.1|26715.1|26699.1|26694.1|456
1606370700000|2020-11-26 06:05:00|26706.1|26701.1|26700.6|26695.6|26717.1|26712.1|26694.1|26689.1|369
1606371000000|2020-11-26 06:10:00|26701.1|26696.1|26704.1|26699.1|26708.1|26703.1|26696.1|26691.1|383
1606371300000|2020-11-26 06:15:00|26703.6|26698.6|26708.6|26703.6|26717.1|26712.1|26703.6|26698.6|292
1606371600000|2020-11-26 06:20:00|26708.1|26703.1|26722.1|26717.1|26727.6|26722.6|26704.1|26699.1|364
1606371900000|2020-11-26 06:25:00|26721.6|26716.6|26718.1|26713.1|26723.6|26718.6|26714.6|26709.6|1270
1606372200000|2020-11-26 06:30:00|26718.6|26713.6|26714.6|26709.6|26721.1|26716.1|26705.6|26700.6|971
1606372500000|2020-11-26 06:35:00|26715.1|26710.1|26720.6|26715.6|26723.1|26718.1|26714.1|26709.1|253
1606372800000|2020-11-26 06:40:00|26720.1|26715.1|26726.6|26721.6|26729.6|26724.6|26720.1|26715.1|468
1606373100000|2020-11-26 06:45:00|26726.1|26721.1|26732.1|26727.1|26735.6|26730.6|26723.1|26718.1|359
1606373400000|2020-11-26 06:50:00|26735.1|26730.1|26734.6|26729.6|26739.6|26734.6|26725.1|26720.1|683
1606373700000|2020-11-26 06:55:00|26736.1|26731.1|26758.6|26753.6|26765.1|26760.1|26733.1|26728.1|765
1606374000000|2020-11-26 07:00:00|26758.1|26753.1|26731.1|26726.1|26759.6|26754.6|26720.1|26715.1|628
1606374300000|2020-11-26 07:05:00|26730.6|26725.6|26739.1|26734.1|26741.6|26736.6|26727.6|26722.6|282
1606374600000|2020-11-26 07:10:00|26738.6|26733.6|26740.6|26735.6|26747.1|26742.1|26736.1|26731.1|263
1606374900000|2020-11-26 07:15:00|26741.1|26736.1|26746.6|26741.6|26751.1|26746.1|26735.1|26730.1|189
1606375200000|2020-11-26 07:20:00|26747.1|26742.1|26752.6|26747.6|26759.6|26754.6|26746.6|26741.6|874
1606375500000|2020-11-26 07:25:00|26752.1|26747.1|26768.1|26763.1|26774.6|26769.6|26752.1|26747.1|416
1606375800000|2020-11-26 07:30:00|26767.6|26762.6|26766.6|26761.6|26770.1|26765.1|26752.1|26747.1|610
1606376100000|2020-11-26 07:35:00|26767.1|26762.1|26763.1|26758.1|26767.6|26762.6|26753.6|26748.6|500
1606376400000|2020-11-26 07:40:00|26763.6|26758.6|26767.1|26762.1|26772.1|26767.1|26757.6|26752.6|561
1606376700000|2020-11-26 07:45:00|26766.6|26761.6|26757.1|26752.1|26767.1|26762.1|26749.1|26744.1|566
1606377000000|2020-11-26 07:50:00|26757.6|26752.6|26764.1|26759.1|26767.6|26762.6|26754.6|26749.6|354
1606377300000|2020-11-26 07:55:00|26764.6|26759.6|26775.6|26770.6|26786.1|26781.1|26763.1|26758.1|543
1606377600000|2020-11-26 08:00:00|26775.1|26770.1|26777.6|26772.6|26787.6|26782.6|26766.6|26761.6|793
1606377900000|2020-11-26 08:05:00|26778.6|26773.6|26818.6|26813.6|26818.6|26813.6|26773.6|26768.6|2840
1606378200000|2020-11-26 08:10:00|26817.1|26812.1|26811.6|26806.6|26829.6|26824.6|26805.6|26800.6|2606
1606378500000|2020-11-26 08:15:00|26813.6|26808.6|26789.1|26784.1|26813.6|26808.6|26784.1|26779.1|1688
1606378800000|2020-11-26 08:20:00|26788.6|26783.6|26800.6|26795.6|26806.1|26801.1|26786.1|26781.1|894
1606379100000|2020-11-26 08:25:00|26803.1|26798.1|26802.6|26797.6|26805.6|26800.6|26786.6|26781.6|700
1606379400000|2020-11-26 08:30:00|26814.6|26784.6|26800.2|26770.2|26815.3|26785.3|26795.4|26765.4|0
1606379700000|2020-11-26 08:35:00|26800.5|26770.5|26806.4|26776.4|26813.9|26783.9|26799.5|26769.5|0
1606380000000|2020-11-26 08:40:00|26806.1|26776.1|26805.3|26775.3|26811.7|26781.7|26801|26771|0
1606380300000|2020-11-26 08:45:00|26806|26776|26794.4|26764.4|26807.5|26777.5|26794.4|26764.4|0
1606380600000|2020-11-26 08:50:00|26795|26765|26788.4|26758.4|26799.1|26769.1|26782.8|26752.8|0
1606380900000|2020-11-26 08:55:00|26787.8|26757.8|26777.3|26747.3|26788.4|26758.4|26775.1|26745.1|0
1606381200000|2020-11-26 09:00:00|26776.9|26746.9|26791.5|26761.5|26791.5|26761.5|26765.8|26735.8|0
1606381500000|2020-11-26 09:05:00|26792.1|26762.1|26803.8|26773.8|26803.8|26773.8|26792.1|26762.1|0
1606381800000|2020-11-26 09:10:00|26803.7|26773.7|26816.4|26786.4|26819.9|26789.9|26803.7|26773.7|0
1606382100000|2020-11-26 09:15:00|26788.1|26780.1|26785.1|26777.1|26793.6|26785.6|26779.1|26771.1|346
1606382400000|2020-11-26 09:20:00|26785.6|26777.6|26796.6|26788.6|26804.1|26796.1|26785.6|26777.6|64
1606382700000|2020-11-26 09:25:00|26795.6|26787.6|26790.6|26782.6|26795.6|26787.6|26775.1|26767.1|101
1606383000000|2020-11-26 09:30:00|26791.1|26783.1|26787.6|26779.6|26804.1|26796.1|26787.6|26779.6|67
1606383300000|2020-11-26 09:35:00|26788.1|26780.1|26792.1|26784.1|26792.1|26784.1|26780.1|26772.1|77
1606383600000|2020-11-26 09:40:00|26791.6|26783.6|26777.6|26769.6|26793.6|26785.6|26777.6|26769.6|48
1606383900000|2020-11-26 09:45:00|26777.1|26769.1|26788.6|26780.6|26788.6|26780.6|26777.1|26769.1|50
1606384200000|2020-11-26 09:50:00|26789.1|26781.1|26792.6|26784.6|26793.1|26785.1|26784.6|26776.6|66
1606384500000|2020-11-26 09:55:00|26792.1|26784.1|26788.6|26780.6|26792.6|26784.6|26784.1|26776.1|48
1606384800000|2020-11-26 10:00:00|26788.1|26780.1|26794.1|26786.1|26796.6|26788.6|26786.6|26778.6|63
1606385100000|2020-11-26 10:05:00|26793.6|26785.6|26795.6|26787.6|26797.6|26789.6|26792.1|26784.1|35
1606385400000|2020-11-26 10:10:00|26796.1|26788.1|26796.6|26788.6|26800.6|26792.6|26796.1|26788.1|28
1606385700000|2020-11-26 10:15:00|26797.1|26789.1|26798.6|26790.6|26804.1|26796.1|26797.1|26789.1|44
1606386000000|2020-11-26 10:20:00|26799.1|26791.1|26794.6|26786.6|26801.1|26793.1|26793.6|26785.6|27
1606386300000|2020-11-26 10:25:00|26794.1|26786.1|26797.6|26789.6|26798.1|26790.1|26791.1|26783.1|38
1606386600000|2020-11-26 10:30:00|26797.1|26789.1|26792.6|26784.6|26797.1|26789.1|26792.1|26784.1|34
1606386900000|2020-11-26 10:35:00|26793.1|26785.1|26786.6|26778.6|26795.6|26787.6|26786.6|26778.6|93
1606387200000|2020-11-26 10:40:00|26786.1|26778.1|26778.6|26770.6|26789.1|26781.1|26774.6|26766.6|56
1606387500000|2020-11-26 10:45:00|26778.1|26770.1|26781.6|26773.6|26788.1|26780.1|26777.6|26769.6|81
1606387800000|2020-11-26 10:50:00|26782.1|26774.1|26771.6|26763.6|26782.6|26774.6|26769.1|26761.1|89
1606388100000|2020-11-26 10:55:00|26771.1|26763.1|26776.6|26768.6|26785.6|26777.6|26771.1|26763.1|70
1606388400000|2020-11-26 11:00:00|26776.1|26768.1|26776.1|26768.1|26778.1|26770.1|26772.6|26764.6|61
1606388700000|2020-11-26 11:05:00|26776.6|26768.6|26785.6|26777.6|26787.6|26779.6|26776.1|26768.1|61
1606389000000|2020-11-26 11:10:00|26786.1|26778.1|26784.6|26776.6|26786.1|26778.1|26777.6|26769.6|23
1606389300000|2020-11-26 11:15:00|26784.1|26776.1|26791.6|26783.6|26792.1|26784.1|26783.6|26775.6|97
1606389600000|2020-11-26 11:20:00|26791.1|26783.1|26790.6|26782.6|26793.1|26785.1|26787.1|26779.1|30
1606389900000|2020-11-26 11:25:00|26790.1|26782.1|26781.6|26773.6|26792.1|26784.1|26780.1|26772.1|31
1606390200000|2020-11-26 11:30:00|26781.1|26773.1|26786.1|26778.1|26788.1|26780.1|26778.1|26770.1|76
1606390500000|2020-11-26 11:35:00|26785.6|26777.6|26783.1|26775.1|26785.6|26777.6|26783.1|26775.1|13
1606390800000|2020-11-26 11:40:00|26784.1|26776.1|26784.1|26776.1|26785.6|26777.6|26778.6|26770.6|12
1606391100000|2020-11-26 11:45:00|26783.6|26775.6|26778.6|26770.6|26784.6|26776.6|26778.1|26770.1|9
1606391400000|2020-11-26 11:50:00|26779.1|26771.1|26777.6|26769.6|26783.1|26775.1|26776.1|26768.1|31
1606391700000|2020-11-26 11:55:00|26778.1|26770.1|26770.1|26762.1|26782.1|26774.1|26766.1|26758.1|74
1606392000000|2020-11-26 12:00:00|26770.6|26762.6|26767.6|26759.6|26772.1|26764.1|26765.1|26757.1|50
1606392300000|2020-11-26 12:05:00|26767.1|26759.1|26773.1|26765.1|26773.6|26765.6|26766.6|26758.6|28
1606392600000|2020-11-26 12:10:00|26774.1|26766.1|26773.1|26765.1|26776.1|26768.1|26767.1|26759.1|67
1606392900000|2020-11-26 12:15:00|26774.1|26766.1|26773.1|26765.1|26774.1|26766.1|26768.1|26760.1|19
1606393200000|2020-11-26 12:20:00|26772.6|26764.6|26775.6|26767.6|26776.1|26768.1|26770.6|26762.6|57
1606393500000|2020-11-26 12:25:00|26775.1|26767.1|26773.6|26765.6|26777.6|26769.6|26772.6|26764.6|24
1606393800000|2020-11-26 12:30:00|26773.1|26765.1|26773.1|26765.1|26776.1|26768.1|26773.1|26765.1|29
1606394100000|2020-11-26 12:35:00|26773.6|26765.6|26777.6|26769.6|26777.6|26769.6|26772.1|26764.1|24
1606394400000|2020-11-26 12:40:00|26778.1|26770.1|26778.1|26770.1|26782.1|26774.1|26776.6|26768.6|49
1606394700000|2020-11-26 12:45:00|26778.6|26770.6|26774.1|26766.1|26779.1|26771.1|26774.1|26766.1|25
1606395000000|2020-11-26 12:50:00|26773.6|26765.6|26772.1|26764.1|26774.6|26766.6|26771.1|26763.1|34
1606395300000|2020-11-26 12:55:00|26771.6|26763.6|26767.1|26759.1|26774.6|26766.6|26767.1|26759.1|41
1606395600000|2020-11-26 13:00:00|26767.6|26759.6|26770.6|26762.6|26775.6|26767.6|26766.1|26758.1|37
1606395900000|2020-11-26 13:05:00|26771.6|26763.6|26767.6|26759.6|26771.6|26763.6|26767.1|26759.1|29
1606396200000|2020-11-26 13:10:00|26767.1|26759.1|26766.6|26758.6|26768.1|26760.1|26761.6|26753.6|42
1606396500000|2020-11-26 13:15:00|26766.1|26758.1|26761.1|26753.1|26767.1|26759.1|26759.6|26751.6|36
1606396800000|2020-11-26 13:20:00|26760.6|26752.6|26768.6|26760.6|26768.6|26760.6|26760.6|26752.6|29
1606397100000|2020-11-26 13:25:00|26769.1|26761.1|26762.6|26754.6|26770.1|26762.1|26762.6|26754.6|46
1606397400000|2020-11-26 13:30:00|26762.1|26754.1|26763.6|26755.6|26768.1|26760.1|26759.1|26751.1|42
1606397700000|2020-11-26 13:35:00|26763.1|26755.1|26765.1|26757.1|26769.1|26761.1|26762.1|26754.1|31
1606398000000|2020-11-26 13:40:00|26765.6|26757.6|26766.6|26758.6|26774.1|26766.1|26764.1|26756.1|53
1606398300000|2020-11-26 13:45:00|26766.1|26758.1|26773.1|26765.1|26774.1|26766.1|26765.6|26757.6|29
1606398600000|2020-11-26 13:50:00|26772.6|26764.6|26773.1|26765.1|26778.6|26770.6|26771.1|26763.1|45
1606398900000|2020-11-26 13:55:00|26773.6|26765.6|26772.1|26764.1|26774.1|26766.1|26767.1|26759.1|28
1606399200000|2020-11-26 14:00:00|26771.6|26763.6|26772.6|26764.6|26772.6|26764.6|26768.6|26760.6|27
1606399500000|2020-11-26 14:05:00|26772.1|26764.1|26773.1|26765.1|26776.1|26768.1|26772.1|26764.1|19
1606399800000|2020-11-26 14:10:00|26773.6|26765.6|26775.1|26767.1|26778.1|26770.1|26773.6|26765.6|8
1606400100000|2020-11-26 14:15:00|26775.6|26767.6|26774.6|26766.6|26777.1|26769.1|26774.6|26766.6|8
1606400400000|2020-11-26 14:20:00|26775.1|26767.1|26783.1|26775.1|26783.6|26775.6|26774.1|26766.1|28
1606400700000|2020-11-26 14:25:00|26784.1|26776.1|26784.1|26776.1|26786.1|26778.1|26778.1|26770.1|27
1606401000000|2020-11-26 14:30:00|26784.6|26776.6|26784.1|26776.1|26786.1|26778.1|26781.1|26773.1|45
1606401300000|2020-11-26 14:35:00|26783.6|26775.6|26771.1|26763.1|26784.6|26776.6|26771.1|26763.1|31
1606401600000|2020-11-26 14:40:00|26772.1|26764.1|26775.1|26767.1|26776.6|26768.6|26768.1|26760.1|29
1606401900000|2020-11-26 14:45:00|26774.6|26766.6|26782.1|26774.1|26782.1|26774.1|26771.6|26763.6|18
1606402200000|2020-11-26 14:50:00|26781.6|26773.6|26783.1|26775.1|26785.1|26777.1|26778.1|26770.1|40
1606402500000|2020-11-26 14:55:00|26782.6|26774.6|26783.6|26775.6|26785.6|26777.6|26780.6|26772.6|24
1606402800000|2020-11-26 15:00:00|26783.1|26775.1|26778.1|26770.1|26785.1|26777.1|26776.6|26768.6|29
1606403100000|2020-11-26 15:05:00|26779.1|26771.1|26773.6|26765.6|26779.1|26771.1|26773.1|26765.1|17
1606403400000|2020-11-26 15:10:00|26774.1|26766.1|26779.1|26771.1|26780.6|26772.6|26774.1|26766.1|8
1606403700000|2020-11-26 15:15:00|26778.6|26770.6|26775.1|26767.1|26781.1|26773.1|26773.6|26765.6|11
1606404000000|2020-11-26 15:20:00|26775.6|26767.6|26775.6|26767.6|26778.1|26770.1|26774.1|26766.1|21
1606404300000|2020-11-26 15:25:00|26776.1|26768.1|26768.1|26760.1|26776.1|26768.1|26766.1|26758.1|48
1606404600000|2020-11-26 15:30:00|26767.6|26759.6|26762.1|26754.1|26768.6|26760.6|26758.6|26750.6|74
1606404900000|2020-11-26 15:35:00|26763.6|26755.6|26771.6|26763.6|26773.1|26765.1|26762.6|26754.6|47
1606405200000|2020-11-26 15:40:00|26771.1|26763.1|26770.6|26762.6|26771.6|26763.6|26768.1|26760.1|53
1606405500000|2020-11-26 15:45:00|26770.1|26762.1|26776.6|26768.6|26777.1|26769.1|26768.6|26760.6|27
1606405800000|2020-11-26 15:50:00|26777.1|26769.1|26773.6|26765.6|26780.1|26772.1|26768.1|26760.1|38
1606406100000|2020-11-26 15:55:00|26774.1|26766.1|26772.1|26764.1|26782.1|26774.1|26769.1|26761.1|62
1606406400000|2020-11-26 16:00:00|26772.6|26764.6|26766.1|26758.1|26775.1|26767.1|26764.1|26756.1|54
1606406700000|2020-11-26 16:05:00|26765.6|26757.6|26760.1|26752.1|26767.1|26759.1|26759.6|26751.6|90
1606407000000|2020-11-26 16:10:00|26759.6|26751.6|26768.6|26760.6|26768.6|26760.6|26759.1|26751.1|48
1606407300000|2020-11-26 16:15:00|26768.1|26760.1|26769.1|26761.1|26772.1|26764.1|26764.1|26756.1|47
1606407600000|2020-11-26 16:20:00|26769.6|26761.6|26764.1|26756.1|26771.6|26763.6|26763.6|26755.6|55
1606407900000|2020-11-26 16:25:00|26764.6|26756.6|26760.6|26752.6|26764.6|26756.6|26758.6|26750.6|93
1606408200000|2020-11-26 16:30:00|26761.1|26753.1|26754.1|26746.1|26762.6|26754.6|26753.6|26745.6|73
1606408500000|2020-11-26 16:35:00|26754.6|26746.6|26747.1|26739.1|26757.1|26749.1|26745.1|26737.1|121
1606408800000|2020-11-26 16:40:00|26747.6|26739.6|26748.1|26740.1|26750.1|26742.1|26747.1|26739.1|64
1606409100000|2020-11-26 16:45:00|26747.1|26739.1|26752.1|26744.1|26753.1|26745.1|26746.1|26738.1|44
1606409400000|2020-11-26 16:50:00|26752.6|26744.6|26758.1|26750.1|26758.1|26750.1|26751.6|26743.6|41
1606409700000|2020-11-26 16:55:00|26757.6|26749.6|26760.1|26752.1|26768.1|26760.1|26755.6|26747.6|72
1606410000000|2020-11-26 17:00:00|26759.6|26751.6|26749.1|26741.1|26759.6|26751.6|26746.6|26738.6|43
1606410300000|2020-11-26 17:05:00|26748.6|26740.6|26750.1|26742.1|26755.1|26747.1|26746.6|26738.6|32
1606410600000|2020-11-26 17:10:00|26749.1|26741.1|26743.1|26735.1|26750.1|26742.1|26741.1|26733.1|77
1606410900000|2020-11-26 17:15:00|26743.6|26735.6|26742.6|26734.6|26747.1|26739.1|26738.1|26730.1|86
1606411200000|2020-11-26 17:20:00|26743.1|26735.1|26747.1|26739.1|26751.1|26743.1|26742.6|26734.6|28
1606411500000|2020-11-26 17:25:00|26746.6|26738.6|26737.6|26729.6|26746.6|26738.6|26735.6|26727.6|32
1606411800000|2020-11-26 17:30:00|26738.1|26730.1|26735.1|26727.1|26742.6|26734.6|26733.1|26725.1|58
1606412100000|2020-11-26 17:35:00|26734.1|26726.1|26734.6|26726.6|26736.6|26728.6|26733.6|26725.6|23
1606412400000|2020-11-26 17:40:00|26735.6|26727.6|26728.6|26720.6|26739.6|26731.6|26728.1|26720.1|38
1606412700000|2020-11-26 17:45:00|26728.1|26720.1|26736.1|26728.1|26741.6|26733.6|26728.1|26720.1|42
1606413000000|2020-11-26 17:50:00|26736.6|26728.6|26738.1|26730.1|26741.1|26733.1|26736.1|26728.1|22
1606413300000|2020-11-26 17:55:00|26739.1|26731.1|26743.1|26735.1|26745.1|26737.1|26738.1|26730.1|13
1606413600000|2020-11-26 18:00:00|26742.6|26734.6|26738.6|26730.6|26742.6|26734.6|26736.6|26728.6|11
1606413900000|2020-11-26 18:05:00|26739.1|26731.1|26739.6|26731.6|26741.1|26733.1|26739.1|26731.1|5
1606414200000|2020-11-26 18:10:00|26739.1|26731.1|26739.6|26731.6|26740.6|26732.6|26738.1|26730.1|6
1606414500000|2020-11-26 18:15:00|26738.6|26730.6|26739.6|26731.6|26740.6|26732.6|26737.1|26729.1|4
1606414800000|2020-11-26 18:20:00|26738.6|26730.6|26737.6|26729.6|26739.6|26731.6|26737.1|26729.1|10
1606415100000|2020-11-26 18:25:00|26738.1|26730.1|26738.1|26730.1|26738.6|26730.6|26737.1|26729.1|2
1606415400000|2020-11-26 18:30:00|26737.1|26729.1|26739.1|26731.1|26739.1|26731.1|26737.1|26729.1|4
1606415700000|2020-11-26 18:35:00|26738.6|26730.6|26738.6|26730.6|26739.1|26731.1|26736.6|26728.6|7
1606416000000|2020-11-26 18:40:00|26738.1|26730.1|26737.6|26729.6|26738.6|26730.6|26736.6|26728.6|9
1606416300000|2020-11-26 18:45:00|26736.6|26728.6|26733.6|26725.6|26737.6|26729.6|26732.6|26724.6|26
1606416600000|2020-11-26 18:50:00|26733.1|26725.1|26736.1|26728.1|26738.6|26730.6|26732.6|26724.6|24
1606416900000|2020-11-26 18:55:00|26734.6|26726.6|26758.9|26728.9|26758.9|26744.6|26734.6|26726.6|27
1606417200000|2020-11-26 19:00:00|26760.5|26730.5|26758.9|26728.9|26761|26731|26758.9|26728.9|0
1606417500000|2020-11-26 19:05:00|26759|26729|26759.6|26729.6|26761|26731|26758.9|26728.9|0
1606417800000|2020-11-26 19:10:00|26761.1|26731.1|26759.3|26729.3|26761.6|26731.6|26759.3|26729.3|0
1606418100000|2020-11-26 19:15:00|26757.8|26727.8|26757.3|26727.3|26757.8|26727.8|26757.3|26727.3|0
1606418700000|2020-11-26 19:25:00|26756.5|26726.5|26755.2|26725.2|26756.5|26726.5|26755.2|26725.2|0
1606419000000|2020-11-26 19:30:00|26755.1|26725.1|26757.1|26727.1|26757.1|26727.1|26755.1|26725.1|0
1606419900000|2020-11-26 19:45:00|26758.7|26728.7|26758.1|26728.1|26759.2|26729.2|26758.1|26728.1|0
1606420200000|2020-11-26 19:50:00|26758.9|26728.9|26759.2|26729.2|26761.2|26731.2|26758.9|26728.9|0
1606420800000|2020-11-26 20:00:00|26757.6|26727.6|26753.1|26723.1|26757.6|26727.6|26753.1|26723.1|0
1606421400000|2020-11-26 20:10:00|26751.5|26721.5|26749.1|26719.1|26751.5|26721.5|26748.1|26718.1|0
1606421700000|2020-11-26 20:15:00|26750.6|26720.6|26751.1|26721.1|26751.1|26721.1|26750.6|26720.6|0
1606422300000|2020-11-26 20:25:00|26751.9|26721.9|26753.2|26723.2|26753.2|26723.2|26751.9|26721.9|0
1606423200000|2020-11-26 20:40:00|26753.9|26723.9|26755.2|26725.2|26755.2|26725.2|26753.2|26723.2|0
1606423500000|2020-11-26 20:45:00|26756.7|26726.7|26757.2|26727.2|26761.3|26731.3|26756.7|26726.7|0
1606423800000|2020-11-26 20:50:00|26756.9|26726.9|26760.2|26730.2|26761.2|26731.2|26756.9|26726.9|0
1606424100000|2020-11-26 20:55:00|26761|26731|26759.3|26729.3|26761.2|26731.2|26759.2|26729.2|0
1606424400000|2020-11-26 21:00:00|26759.2|26729.2|26759.2|26729.2|26759.2|26729.2|26759.2|26729.2|0
1606425000000|2020-11-26 21:10:00|26758.7|26728.7|26758.7|26728.7|26758.7|26728.7|26758.7|26728.7|0
1606428600000|2020-11-26 22:10:00|26759.3|26729.3|26759.3|26729.3|26759.3|26729.3|26759.3|26729.3|0
1606429800000|2020-11-26 22:30:00|26758.8|26728.8|26758.8|26728.8|26758.8|26728.8|26758.8|26728.8|0
1606430400000|2020-11-26 22:40:00|26759.3|26729.3|26759.3|26729.3|26759.3|26729.3|26759.3|26729.3|0
1606430700000|2020-11-26 22:45:00|26759.5|26729.5|26759.5|26729.5|26759.5|26729.5|26759.5|26729.5|0
1606431300000|2020-11-26 22:55:00|26759.3|26729.3|26759.3|26729.3|26759.3|26729.3|26759.3|26729.3|0
1606431600000|2020-11-26 23:00:00|26768.1|26738.1|26777.8|26747.8|26779.1|26749.1|26760.4|26730.4|0
1606431900000|2020-11-26 23:05:00|26775.8|26745.8|26762.3|26732.3|26776.5|26746.5|26759.7|26729.7|0
1606432200000|2020-11-26 23:10:00|26762.9|26732.9|26769.4|26739.4|26772.6|26742.6|26758.4|26728.4|0
1606432500000|2020-11-26 23:15:00|26767.4|26737.4|26759.7|26729.7|26767.4|26737.4|26759.7|26729.7|0
1606432800000|2020-11-26 23:20:00|26761|26731|26756.8|26726.8|26761|26731|26752.9|26722.9|0
1606433100000|2020-11-26 23:25:00|26756.1|26726.1|26755.5|26725.5|26759.4|26729.4|26755.5|26725.5|0
1606433400000|2020-11-26 23:30:00|26754.8|26724.8|26753.5|26723.5|26763.2|26733.2|26752.2|26722.2|0
1606433700000|2020-11-26 23:35:00|26752.8|26722.8|26749.7|26719.7|26754.8|26724.8|26738.1|26708.1|0
1606434000000|2020-11-26 23:40:00|26749|26719|26756.4|26726.4|26757.7|26727.7|26747.1|26717.1|0
1606434300000|2020-11-26 23:45:00|26757.7|26727.7|26766.7|26736.7|26766.7|26736.7|26757.7|26727.7|0
1606434600000|2020-11-26 23:50:00|26765.4|26735.4|26763.5|26733.5|26767.4|26737.4|26763.5|26733.5|0
1606434900000|2020-11-26 23:55:00|26764.1|26734.1|26763.5|26733.5|26767.4|26737.4|26759.6|26729.6|0
1606435200000|2020-11-27 00:00:00|26764.8|26734.8|26759.7|26729.7|26770|26740|26758.3|26728.3|0
1606435500000|2020-11-27 00:05:00|26760.3|26730.3|26741.6|26711.6|26761|26731|26737.7|26707.7|0
1606435800000|2020-11-27 00:10:00|26742.9|26712.9|26747.9|26717.9|26750.5|26720.5|26741.4|26711.4|0
1606436100000|2020-11-27 00:15:00|26748.5|26718.5|26752.9|26722.9|26758.8|26728.8|26747.2|26717.2|0
1606436400000|2020-11-27 00:20:00|26752.2|26722.2|26760.9|26730.9|26763.1|26733.1|26746.5|26716.5|0
1606436700000|2020-11-27 00:25:00|26762.8|26732.8|26758.4|26728.4|26764.8|26734.8|26757.7|26727.7|0
1606437000000|2020-11-27 00:30:00|26758.7|26728.7|26748.7|26718.7|26764.8|26734.8|26747.7|26717.7|0
1606437300000|2020-11-27 00:35:00|26749|26719|26758.1|26728.1|26758.1|26728.1|26742.6|26712.6|0
1606437600000|2020-11-27 00:40:00|26757.8|26727.8|26757.5|26727.5|26763.9|26733.9|26753|26723|0
1606437900000|2020-11-27 00:45:00|26758.1|26728.1|26757.5|26727.5|26763.2|26733.2|26756.2|26726.2|0
1606438200000|2020-11-27 00:50:00|26756.8|26726.8|26760.7|26730.7|26760.7|26730.7|26751.1|26721.1|0
1606438500000|2020-11-27 00:55:00|26760|26730|26771.5|26741.5|26771.5|26741.5|26760|26730|0
1606438800000|2020-11-27 01:00:00|26770.9|26740.9|26769.6|26739.6|26772.2|26742.2|26760|26730|0
1606439100000|2020-11-27 01:05:00|26767.7|26737.7|26780.1|26750.1|26780.1|26750.1|26760.3|26730.3|0
1606439400000|2020-11-27 01:10:00|26779.8|26749.8|26791.4|26761.4|26791.4|26761.4|26776.3|26746.3|0
1606439700000|2020-11-27 01:15:00|26786.3|26756.3|26766.2|26761.2|26786.3|26777.2|26756.2|26751.2|1619
1606440000000|2020-11-27 01:20:00|26765.7|26760.7|26761.2|26756.2|26771.7|26766.7|26749.7|26744.7|753
1606440300000|2020-11-27 01:25:00|26763.2|26758.2|26749.2|26744.2|26770.2|26765.2|26747.7|26742.7|696
1606440600000|2020-11-27 01:30:00|26751.2|26746.2|26761.2|26756.2|26775.2|26770.2|26733.7|26728.7|3022
1606440900000|2020-11-27 01:35:00|26761.7|26756.7|26773.2|26768.2|26777.7|26772.7|26735.7|26730.7|2205
1606441200000|2020-11-27 01:40:00|26774.2|26769.2|26780.7|26775.7|26789.7|26784.7|26751.2|26746.2|1735
1606441500000|2020-11-27 01:45:00|26781.2|26776.2|26759.2|26754.2|26784.7|26779.7|26743.2|26738.2|1704
1606441800000|2020-11-27 01:50:00|26760.2|26755.2|26751.7|26746.7|26771.2|26766.2|26743.7|26738.7|1295
1606442100000|2020-11-27 01:55:00|26752.7|26747.7|26752.2|26747.2|26760.2|26755.2|26745.7|26740.7|1798
1606442400000|2020-11-27 02:00:00|26752.7|26747.7|26730.2|26725.2|26758.2|26753.2|26721.2|26716.2|1969
1606442700000|2020-11-27 02:05:00|26730.7|26725.7|26734.7|26729.7|26749.2|26744.2|26723.2|26718.2|1465
1606443000000|2020-11-27 02:10:00|26734.2|26729.2|26732.2|26727.2|26749.2|26744.2|26721.2|26716.2|1229
1606443300000|2020-11-27 02:15:00|26731.7|26726.7|26735.7|26730.7|26748.7|26743.7|26728.2|26723.2|836
1606443600000|2020-11-27 02:20:00|26736.2|26731.2|26758.2|26753.2|26759.2|26754.2|26735.7|26730.7|1174
1606443900000|2020-11-27 02:25:00|26759.2|26754.2|26734.7|26729.7|26764.7|26759.7|26729.7|26724.7|1057
1606444200000|2020-11-27 02:30:00|26735.2|26730.2|26751.2|26746.2|26754.7|26749.7|26733.2|26728.2|817
1606444500000|2020-11-27 02:35:00|26751.7|26746.7|26768.7|26763.7|26770.2|26765.2|26742.7|26737.7|1247
1606444800000|2020-11-27 02:40:00|26768.2|26763.2|26764.7|26759.7|26779.7|26774.7|26761.2|26756.2|1041
1606445100000|2020-11-27 02:45:00|26765.2|26760.2|26776.2|26771.2|26777.7|26772.7|26764.2|26759.2|705
1606445400000|2020-11-27 02:50:00|26776.7|26771.7|26776.7|26771.7|26798.2|26793.2|26769.7|26764.7|1354
1606445700000|2020-11-27 02:55:00|26778.2|26773.2|26772.2|26767.2|26789.7|26784.7|26766.7|26761.7|809
1606446000000|2020-11-27 03:00:00|26772.7|26767.7|26777.2|26772.2|26790.2|26785.2|26765.2|26760.2|852
1606446300000|2020-11-27 03:05:00|26777.7|26772.7|26772.2|26767.2|26779.2|26774.2|26765.7|26760.7|412
1606446600000|2020-11-27 03:10:00|26771.2|26766.2|26764.2|26759.2|26777.7|26772.7|26762.2|26757.2|519
1606446900000|2020-11-27 03:15:00|26763.2|26758.2|26740.2|26735.2|26767.2|26762.2|26738.2|26733.2|1323
1606447200000|2020-11-27 03:20:00|26740.7|26735.7|26734.2|26729.2|26750.7|26745.7|26734.2|26729.2|770
1606447500000|2020-11-27 03:25:00|26734.7|26729.7|26749.7|26744.7|26750.2|26745.2|26734.7|26729.7|873
1606447800000|2020-11-27 03:30:00|26749.2|26744.2|26755.2|26750.2|26759.2|26754.2|26746.7|26741.7|578
1606448100000|2020-11-27 03:35:00|26755.7|26750.7|26763.7|26758.7|26764.7|26759.7|26752.7|26747.7|504
1606448400000|2020-11-27 03:40:00|26764.2|26759.2|26762.7|26757.7|26770.7|26765.7|26760.7|26755.7|537
1606448700000|2020-11-27 03:45:00|26763.2|26758.2|26772.7|26767.7|26772.7|26767.7|26761.2|26756.2|394
1606449000000|2020-11-27 03:50:00|26772.2|26767.2|26777.2|26772.2|26779.7|26774.7|26766.2|26761.2|492
1606449300000|2020-11-27 03:55:00|26777.7|26772.7|26782.2|26777.2|26787.7|26782.7|26769.7|26764.7|699
1606449600000|2020-11-27 04:00:00|26794.2|26764.2|26795.8|26765.8|26801.8|26771.8|26790|26760|1
1606449900000|2020-11-27 04:05:00|26796.1|26766.1|26789.4|26759.4|26799|26769|26789.4|26759.4|0
1606450200000|2020-11-27 04:10:00|26790.1|26760.1|26792.8|26762.8|26796.2|26766.2|26789.8|26759.8|0
1606450500000|2020-11-27 04:15:00|26792.2|26762.2|26790.1|26760.1|26795.8|26765.8|26785.9|26755.9|0
1606450800000|2020-11-27 04:20:00|26789.7|26759.7|26796.2|26766.2|26796.2|26766.2|26785.9|26755.9|0
1606451100000|2020-11-27 04:25:00|26795.5|26765.5|26797.4|26767.4|26801.3|26771.3|26795.5|26765.5|0
1606451400000|2020-11-27 04:30:00|26799.4|26769.4|26801.7|26771.7|26807.1|26777.1|26795.5|26765.5|0
1606451700000|2020-11-27 04:35:00|26802|26772|26801.4|26771.4|26805.9|26775.9|26800.7|26770.7|0
1606452000000|2020-11-27 04:40:00|26802|26772|26807.3|26777.3|26807.3|26777.3|26801.4|26771.4|0
1606452300000|2020-11-27 04:45:00|26808|26778|26816|26786|26824.8|26794.8|26808|26778|0
1606452600000|2020-11-27 04:50:00|26816.3|26786.3|26810.6|26780.6|26817.3|26787.3|26810.3|26780.3|0
1606452900000|2020-11-27 04:55:00|26810.9|26780.9|26807.7|26777.7|26816|26786|26807.1|26777.1|0
1606453200000|2020-11-27 05:00:00|26789.7|26784.7|26776.7|26771.7|26797.7|26792.7|26773.7|26768.7|1559
1606453500000|2020-11-27 05:05:00|26776.2|26771.2|26773.7|26768.7|26782.7|26777.7|26772.2|26767.2|558
1606453800000|2020-11-27 05:10:00|26774.2|26769.2|26770.2|26765.2|26774.2|26769.2|26764.7|26759.7|696
1606454100000|2020-11-27 05:15:00|26770.7|26765.7|26776.2|26771.2|26783.7|26778.7|26766.7|26761.7|597
1606454400000|2020-11-27 05:20:00|26776.7|26771.7|26783.2|26778.2|26792.7|26787.7|26774.2|26769.2|484
1606454700000|2020-11-27 05:25:00|26783.7|26778.7|26780.7|26775.7|26786.7|26781.7|26774.2|26769.2|376
1606455000000|2020-11-27 05:30:00|26781.2|26776.2|26784.2|26779.2|26792.2|26787.2|26779.7|26774.7|417
1606455300000|2020-11-27 05:35:00|26784.7|26779.7|26788.2|26783.2|26792.2|26787.2|26784.2|26779.2|335
1606455600000|2020-11-27 05:40:00|26787.7|26782.7|26804.7|26799.7|26823.7|26818.7|26784.2|26779.2|1122
1606455900000|2020-11-27 05:45:00|26804.2|26799.2|26803.7|26798.7|26812.7|26807.7|26798.7|26793.7|515
1606456200000|2020-11-27 05:50:00|26804.2|26799.2|26818.2|26813.2|26820.7|26815.7|26803.2|26798.2|627
1606456500000|2020-11-27 05:55:00|26818.7|26813.7|26851.2|26846.2|26851.7|26846.7|26817.2|26812.2|1120
1606456800000|2020-11-27 06:00:00|26852.2|26847.2|26832.7|26827.7|26852.2|26847.2|26818.2|26813.2|1000
1606457100000|2020-11-27 06:05:00|26832.2|26827.2|26843.2|26838.2|26857.7|26852.7|26830.2|26825.2|900
1606457400000|2020-11-27 06:10:00|26843.7|26838.7|26852.7|26847.7|26853.2|26848.2|26838.7|26833.7|598
1606457700000|2020-11-27 06:15:00|26853.7|26848.7|26876.2|26871.2|26880.2|26875.2|26853.7|26848.7|1321
1606458000000|2020-11-27 06:20:00|26875.7|26870.7|26890.2|26885.2|26938.2|26933.2|26869.2|26864.2|2536
1606458300000|2020-11-27 06:25:00|26888.7|26883.7|26904.2|26899.2|26917.7|26912.7|26867.7|26862.7|1599
1606458600000|2020-11-27 06:30:00|26904.7|26899.7|26947.7|26942.7|26969.7|26964.7|26904.2|26899.2|2471
1606458900000|2020-11-27 06:35:00|26948.2|26943.2|26959.7|26954.7|26964.7|26959.7|26945.7|26940.7|1125
1606459200000|2020-11-27 06:40:00|26960.7|26955.7|26948.2|26943.2|26979.7|26974.7|26939.7|26934.7|1427
1606459500000|2020-11-27 06:45:00|26948.7|26943.7|26967.7|26962.7|26984.7|26979.7|26948.2|26943.2|1174
1606459800000|2020-11-27 06:50:00|26968.2|26963.2|26990.7|26985.7|26998.7|26993.7|26964.2|26959.2|1126
1606460100000|2020-11-27 06:55:00|26990.2|26985.2|26980.2|26975.2|27008.7|27003.7|26975.2|26970.2|1336
1606460400000|2020-11-27 07:00:00|26981.2|26976.2|26998.2|26993.2|26998.7|26993.7|26979.7|26974.7|1162
1606460700000|2020-11-27 07:05:00|26997.2|26992.2|27016.7|27011.7|27038.2|27033.2|26997.2|26992.2|2050
1606461000000|2020-11-27 07:10:00|27017.2|27012.2|27011.7|27006.7|27023.7|27018.7|26993.2|26988.2|978
1606461300000|2020-11-27 07:15:00|27013.2|27008.2|27011.7|27006.7|27015.2|27010.2|26998.7|26993.7|422
1606461600000|2020-11-27 07:20:00|27011.2|27006.2|26996.2|26991.2|27017.2|27012.2|26991.7|26986.7|879
1606461900000|2020-11-27 07:25:00|26995.2|26990.2|26967.2|26962.2|26999.7|26994.7|26965.2|26960.2|980
1606462200000|2020-11-27 07:30:00|26966.7|26961.7|26955.7|26950.7|26979.2|26974.2|26942.7|26937.7|1205
1606462500000|2020-11-27 07:35:00|26955.2|26950.2|26970.2|26965.2|26971.7|26966.7|26948.2|26943.2|1009
1606462800000|2020-11-27 07:40:00|26970.7|26965.7|26957.2|26952.2|26971.2|26966.2|26956.7|26951.7|480
1606463100000|2020-11-27 07:45:00|26956.7|26951.7|26965.2|26960.2|26973.2|26968.2|26946.7|26941.7|1187
1606463400000|2020-11-27 07:50:00|26965.7|26960.7|26973.2|26968.2|26973.2|26968.2|26947.2|26942.2|903
1606463700000|2020-11-27 07:55:00|26972.7|26967.7|26947.2|26942.2|26976.2|26971.2|26934.2|26929.2|1854
1606464000000|2020-11-27 08:00:00|26941|26936|26929.5|26924.5|26958.5|26953.5|26914.5|26909.5|1484
1606464300000|2020-11-27 08:05:00|26929|26924|26914|26909|26938.5|26933.5|26911.5|26906.5|1499
1606464600000|2020-11-27 08:10:00|26915|26910|26920.5|26915.5|26937.5|26932.5|26911|26906|1125
1606464900000|2020-11-27 08:15:00|26918.5|26913.5|26893|26888|26924.5|26919.5|26893|26888|913
1606465200000|2020-11-27 08:20:00|26894|26889|26913|26908|26915.5|26910.5|26892.5|26887.5|572
1606465500000|2020-11-27 08:25:00|26916|26911|26924.5|26919.5|26935|26930|26909|26904|1119
1606465800000|2020-11-27 08:30:00|26926|26921|26923.6|26893.6|26936.6|26921|26914.7|26884.7|0
1606466100000|2020-11-27 08:35:00|26923.2|26893.2|26918.2|26888.2|26930.6|26900.6|26913.7|26883.7|0
1606466400000|2020-11-27 08:40:00|26918.5|26888.5|26929.9|26899.9|26930.1|26900.1|26917.9|26887.9|0
1606466700000|2020-11-27 08:45:00|26930.3|26900.3|26943.7|26913.7|26943.7|26913.7|26927.7|26897.7|0
1606467000000|2020-11-27 08:50:00|26944|26914|26956.9|26926.9|26967.7|26937.7|26943.7|26913.7|0
1606467300000|2020-11-27 08:55:00|26957.2|26927.2|26950.4|26920.4|26961.6|26931.6|26945.3|26915.3|0
1606467600000|2020-11-27 09:00:00|26950.7|26920.7|26964.7|26934.7|26978.8|26948.8|26946.2|26916.2|0
1606467900000|2020-11-27 09:05:00|26964.3|26934.3|26962.5|26932.5|26964.3|26934.3|26954.4|26924.4|0
1606468200000|2020-11-27 09:10:00|26958.7|26928.7|26957.3|26927.3|26961.7|26931.7|26957.2|26927.2|0
1606468500000|2020-11-27 09:15:00|26942|26934|26934.5|26926.5|26946|26938|26930|26922|366
1606468800000|2020-11-27 09:20:00|26933.5|26925.5|26945|26937|26960.5|26952.5|26933|26925|271
1606469100000|2020-11-27 09:25:00|26945.5|26937.5|26943.5|26935.5|26955|26947|26936|26928|165
1606469400000|2020-11-27 09:30:00|26943|26935|26942|26934|26945.5|26937.5|26935.5|26927.5|151
1606469700000|2020-11-27 09:35:00|26942.5|26934.5|26949.5|26941.5|26956.5|26948.5|26942.5|26934.5|236
1606470000000|2020-11-27 09:40:00|26949|26941|26940|26932|26956|26948|26934.5|26926.5|163
1606470300000|2020-11-27 09:45:00|26940.5|26932.5|26930.5|26922.5|26944.5|26936.5|26930.5|26922.5|162
1606470600000|2020-11-27 09:50:00|26930|26922|26911.5|26903.5|26933.5|26925.5|26909.5|26901.5|276
1606470900000|2020-11-27 09:55:00|26911|26903|26909|26901|26912.5|26904.5|26904.5|26896.5|201
1606471200000|2020-11-27 10:00:00|26910.5|26902.5|26909|26901|26916.5|26908.5|26907.5|26899.5|100
1606471500000|2020-11-27 10:05:00|26908.5|26900.5|26888.5|26880.5|26911|26903|26887|26879|292
1606471800000|2020-11-27 10:10:00|26887.5|26879.5|26898|26890|26899|26891|26883|26875|274
1606472100000|2020-11-27 10:15:00|26898.5|26890.5|26902.5|26894.5|26904.5|26896.5|26891.5|26883.5|94
1606472400000|2020-11-27 10:20:00|26902|26894|26904.5|26896.5|26907.5|26899.5|26897.5|26889.5|96
1606472700000|2020-11-27 10:25:00|26905|26897|26902|26894|26911.5|26903.5|26901|26893|85
1606473000000|2020-11-27 10:30:00|26901.5|26893.5|26912.5|26904.5|26915.5|26907.5|26901.5|26893.5|59
1606473300000|2020-11-27 10:35:00|26913|26905|26917.5|26909.5|26922.5|26914.5|26911.5|26903.5|32
1606473600000|2020-11-27 10:40:00|26917|26909|26910|26902|26917|26909|26909|26901|55
1606473900000|2020-11-27 10:45:00|26910.5|26902.5|26911.5|26903.5|26915.5|26907.5|26906.5|26898.5|91
1606474200000|2020-11-27 10:50:00|26911|26903|26902.5|26894.5|26911|26903|26897.5|26889.5|92
1606474500000|2020-11-27 10:55:00|26902|26894|26903|26895|26903|26895|26894.5|26886.5|64
1606474800000|2020-11-27 11:00:00|26903.5|26895.5|26905|26897|26907|26899|26900|26892|45
1606475100000|2020-11-27 11:05:00|26904.5|26896.5|26912|26904|26916|26908|26904.5|26896.5|63
1606475400000|2020-11-27 11:10:00|26911.5|26903.5|26916.5|26908.5|26919.5|26911.5|26909.5|26901.5|46
1606475700000|2020-11-27 11:15:00|26917|26909|26906|26898|26917|26909|26904|26896|42
1606476000000|2020-11-27 11:20:00|26904.5|26896.5|26915|26907|26915.5|26907.5|26903|26895|40
1606476300000|2020-11-27 11:25:00|26914.5|26906.5|26914|26906|26916.5|26908.5|26911|26903|74
1606476600000|2020-11-27 11:30:00|26913.5|26905.5|26914.5|26906.5|26914.5|26906.5|26908.5|26900.5|39
1606476900000|2020-11-27 11:35:00|26914|26906|26906.5|26898.5|26914.5|26906.5|26906.5|26898.5|36
1606477200000|2020-11-27 11:40:00|26906|26898|26908|26900|26908.5|26900.5|26902|26894|52
1606477500000|2020-11-27 11:45:00|26907.5|26899.5|26908|26900|26912.5|26904.5|26905.5|26897.5|36
1606477800000|2020-11-27 11:50:00|26907.5|26899.5|26902|26894|26911.5|26903.5|26899|26891|50
1606478100000|2020-11-27 11:55:00|26901.5|26893.5|26901.5|26893.5|26903.5|26895.5|26898|26890|42
1606478400000|2020-11-27 12:00:00|26902|26894|26906.5|26898.5|26906.5|26898.5|26895.5|26887.5|72
1606478700000|2020-11-27 12:05:00|26907|26899|26907|26899|26907.5|26899.5|26902|26894|17
1606479000000|2020-11-27 12:10:00|26907.5|26899.5|26900|26892|26907.5|26899.5|26898.5|26890.5|32
1606479300000|2020-11-27 12:15:00|26899.5|26891.5|26902.5|26894.5|26904.5|26896.5|26898.5|26890.5|69
1606479600000|2020-11-27 12:20:00|26902|26894|26895|26887|26902|26894|26889.5|26881.5|59
1606479900000|2020-11-27 12:25:00|26894|26886|26894.5|26886.5|26898.5|26890.5|26892|26884|41
1606480200000|2020-11-27 12:30:00|26895|26887|26896.5|26888.5|26897.5|26889.5|26893|26885|36
1606480500000|2020-11-27 12:35:00|26896|26888|26901|26893|26901|26893|26894.5|26886.5|29
1606480800000|2020-11-27 12:40:00|26900.5|26892.5|26896.5|26888.5|26902.5|26894.5|26895.5|26887.5|34
1606481100000|2020-11-27 12:45:00|26896|26888|26901.5|26893.5|26906|26898|26895.5|26887.5|31
1606481400000|2020-11-27 12:50:00|26901|26893|26903|26895|26904.5|26896.5|26900|26892|23
1606481700000|2020-11-27 12:55:00|26903.5|26895.5|26909|26901|26909|26901|26899|26891|51
1606482000000|2020-11-27 13:00:00|26909.5|26901.5|26908|26900|26911|26903|26903|26895|39
1606482300000|2020-11-27 13:05:00|26908.5|26900.5|26908|26900|26913|26905|26907|26899|42
1606482600000|2020-11-27 13:10:00|26907|26899|26899|26891|26907|26899|26899|26891|56
1606482900000|2020-11-27 13:15:00|26898.5|26890.5|26902|26894|26906|26898|26898|26890|63
1606483200000|2020-11-27 13:20:00|26901.5|26893.5|26897.5|26889.5|26905|26897|26897|26889|44
1606483500000|2020-11-27 13:25:00|26897|26889|26897.5|26889.5|26899|26891|26891.5|26883.5|62
1606483800000|2020-11-27 13:30:00|26897|26889|26895.5|26887.5|26898|26890|26894|26886|54
1606484100000|2020-11-27 13:35:00|26896|26888|26907.5|26899.5|26907.5|26899.5|26896|26888|44
1606484400000|2020-11-27 13:40:00|26907|26899|26927|26919|26927.5|26919.5|26906.5|26898.5|172
1606484700000|2020-11-27 13:45:00|26927.5|26919.5|26920|26912|26934|26926|26919.5|26911.5|104
1606485000000|2020-11-27 13:50:00|26920.5|26912.5|26919|26911|26921|26913|26915.5|26907.5|69
1606485300000|2020-11-27 13:55:00|26918|26910|26920.5|26912.5|26934.5|26926.5|26918|26910|75
1606485600000|2020-11-27 14:00:00|26921|26913|26927.5|26919.5|26933|26925|26921|26913|94
1606485900000|2020-11-27 14:05:00|26928|26920|26935.5|26927.5|26937|26929|26925.5|26917.5|115
1606486200000|2020-11-27 14:10:00|26936.5|26928.5|26936.5|26928.5|26939.5|26931.5|26931|26923|177
1606486500000|2020-11-27 14:15:00|26937|26929|26935|26927|26939.5|26931.5|26931|26923|59
1606486800000|2020-11-27 14:20:00|26935.5|26927.5|26930.5|26922.5|26940.5|26932.5|26930.5|26922.5|92
1606487100000|2020-11-27 14:25:00|26931|26923|26916.5|26908.5|26931|26923|26916.5|26908.5|101
1606487400000|2020-11-27 14:30:00|26918.5|26910.5|26934.5|26926.5|26939|26931|26907.5|26899.5|349
1606487700000|2020-11-27 14:35:00|26934|26926|26968.5|26960.5|26971.5|26963.5|26932|26924|431
1606488000000|2020-11-27 14:40:00|26968|26960|26963.5|26955.5|26970.5|26962.5|26949|26941|311
1606488300000|2020-11-27 14:45:00|26964|26956|26957.5|26949.5|26967|26959|26952.5|26944.5|182
1606488600000|2020-11-27 14:50:00|26958|26950|26965.5|26957.5|26965.5|26957.5|26949.5|26941.5|182
1606488900000|2020-11-27 14:55:00|26967.5|26959.5|26944.5|26936.5|26967.5|26959.5|26943|26935|223
1606489200000|2020-11-27 15:00:00|26945|26937|26942.5|26934.5|26952|26944|26940|26932|151
1606489500000|2020-11-27 15:05:00|26943|26935|26953.5|26945.5|26957.5|26949.5|26938|26930|127
1606489800000|2020-11-27 15:10:00|26953|26945|26958.5|26950.5|26961.5|26953.5|26950|26942|85
1606490100000|2020-11-27 15:15:00|26956.5|26948.5|26968|26960|26969|26961|26951.5|26943.5|210
1606490400000|2020-11-27 15:20:00|26967|26959|26990.5|26982.5|26991|26983|26964.5|26956.5|243
1606490700000|2020-11-27 15:25:00|26991|26983|26981.5|26973.5|26994.5|26986.5|26980|26972|193
1606491000000|2020-11-27 15:30:00|26982|26974|26990.5|26982.5|26993|26985|26980|26972|177
1606491300000|2020-11-27 15:35:00|26990|26982|26973.5|26965.5|26991.5|26983.5|26973|26965|96
1606491600000|2020-11-27 15:40:00|26973|26965|26976.5|26968.5|26980|26972|26968.5|26960.5|136
1606491900000|2020-11-27 15:45:00|26977|26969|26976.5|26968.5|26985.5|26977.5|26975.5|26967.5|87
1606492200000|2020-11-27 15:50:00|26976|26968|26967.5|26959.5|26978|26970|26966.5|26958.5|97
1606492500000|2020-11-27 15:55:00|26968|26960|26969.5|26961.5|26976.5|26968.5|26966.5|26958.5|61
1606492800000|2020-11-27 16:00:00|26970|26962|26968|26960|26974|26966|26965|26957|103
1606493100000|2020-11-27 16:05:00|26967|26959|26965.5|26957.5|26970.5|26962.5|26962|26954|65
1606493400000|2020-11-27 16:10:00|26965|26957|26957.5|26949.5|26967.5|26959.5|26953|26945|72
1606493700000|2020-11-27 16:15:00|26958|26950|26953|26945|26961|26953|26949|26941|109
1606494000000|2020-11-27 16:20:00|26953.5|26945.5|26952.5|26944.5|26955.5|26947.5|26949.5|26941.5|123
1606494300000|2020-11-27 16:25:00|26953|26945|26963|26955|26964.5|26956.5|26949.5|26941.5|133
1606494600000|2020-11-27 16:30:00|26963.5|26955.5|26959|26951|26975|26967|26952.5|26944.5|158
1606494900000|2020-11-27 16:35:00|26958.5|26950.5|26954.5|26946.5|26961|26953|26944.5|26936.5|138
1606495200000|2020-11-27 16:40:00|26955|26947|26962.5|26954.5|26963.5|26955.5|26951|26943|68
1606495500000|2020-11-27 16:45:00|26963|26955|26947|26939|26963|26955|26944|26936|130
1606495800000|2020-11-27 16:50:00|26946|26938|26943|26935|26952.5|26944.5|26939.5|26931.5|101
1606496100000|2020-11-27 16:55:00|26943.5|26935.5|26920|26912|26943.5|26935.5|26908.5|26900.5|364
1606496400000|2020-11-27 17:00:00|26920.5|26912.5|26916.5|26908.5|26927.5|26919.5|26911|26903|91
1606496700000|2020-11-27 17:05:00|26917|26909|26920|26912|26925|26917|26916.5|26908.5|57
1606497000000|2020-11-27 17:10:00|26919|26911|26919.5|26911.5|26925.5|26917.5|26916|26908|55
1606497300000|2020-11-27 17:15:00|26919|26911|26932|26924|26935.5|26927.5|26918.5|26910.5|50
1606497600000|2020-11-27 17:20:00|26931.5|26923.5|26926.5|26918.5|26933|26925|26916.5|26908.5|96
1606497900000|2020-11-27 17:25:00|26927.5|26919.5|26927.5|26919.5|26935.5|26927.5|26926.5|26918.5|38
1606498200000|2020-11-27 17:30:00|26927|26919|26925|26917|26930|26922|26922.5|26914.5|45
1606498500000|2020-11-27 17:35:00|26926|26918|26931.5|26923.5|26936|26928|26926|26918|53
1606498800000|2020-11-27 17:40:00|26931|26923|26939.5|26931.5|26939.5|26931.5|26930.5|26922.5|23
1606499100000|2020-11-27 17:45:00|26940|26932|26943|26935|26946.5|26938.5|26938|26930|106
1606499400000|2020-11-27 17:50:00|26943.5|26935.5|26943.5|26935.5|26946|26938|26935|26927|115
1606499700000|2020-11-27 17:55:00|26942|26934|26965.5|26957.5|26967|26959|26937|26929|153
1606500000000|2020-11-27 18:00:00|26966|26958|26964|26956|26968|26960|26959|26951|92
1606500300000|2020-11-27 18:05:00|26963.5|26955.5|26970.5|26962.5|26972.5|26964.5|26963.5|26955.5|95
1606500600000|2020-11-27 18:10:00|26970|26962|26973|26965|26974.5|26966.5|26966|26958|108
1606500900000|2020-11-27 18:15:00|26973.5|26965.5|26967.5|26959.5|26974.5|26966.5|26965.5|26957.5|23
1606501200000|2020-11-27 18:20:00|26966.5|26958.5|26962|26954|26966.5|26958.5|26960.5|26952.5|42
1606501500000|2020-11-27 18:25:00|26962.5|26954.5|26962|26954|26963.5|26955.5|26961.5|26953.5|21
1606501800000|2020-11-27 18:30:00|26961.5|26953.5|26958|26950|26962|26954|26958|26950|22
1606502100000|2020-11-27 18:35:00|26957.5|26949.5|26952|26944|26957.5|26949.5|26951.5|26943.5|25
1606502400000|2020-11-27 18:40:00|26953.5|26945.5|26955.5|26947.5|26956.5|26948.5|26952.5|26944.5|26
1606502700000|2020-11-27 18:45:00|26956|26948|26949.5|26941.5|26956|26948|26940.5|26932.5|63
1606503000000|2020-11-27 18:50:00|26948.5|26940.5|26955.5|26947.5|26955.5|26947.5|26948|26940|35
1606503300000|2020-11-27 18:55:00|26953.5|26945.5|26978.8|26948.8|26978.8|26948.8|26942.5|26934.5|53
1606503600000|2020-11-27 19:00:00|26978.5|26948.5|26979.4|26949.4|26980.5|26950.5|26977.2|26947.2|0
1606503900000|2020-11-27 19:05:00|26979.1|26949.1|26981.2|26951.2|26981.2|26951.2|26979.1|26949.1|0
1606504200000|2020-11-27 19:10:00|26981.9|26951.9|26983.2|26953.2|26983.2|26953.2|26981.2|26951.2|0
1606504500000|2020-11-27 19:15:00|26982.5|26952.5|26978|26948|26982.5|26952.5|26978|26948|0
1606504800000|2020-11-27 19:20:00|26978.8|26948.8|26980|26950|26980|26950|26978|26948|0
1606505100000|2020-11-27 19:25:00|26978.5|26948.5|26979|26949|26980|26950|26978|26948|0
1606505400000|2020-11-27 19:30:00|26978.2|26948.2|26980|26950|26980|26950|26978|26948|0
1606505700000|2020-11-27 19:35:00|26979.9|26949.9|26979.9|26949.9|26979.9|26949.9|26979.9|26949.9|0
1606506600000|2020-11-27 19:50:00|26981.4|26951.4|26979.9|26949.9|26982|26952|26979.9|26949.9|0
1606506900000|2020-11-27 19:55:00|26981.4|26951.4|26982|26952|26982|26952|26981.4|26951.4|0
1606507200000|2020-11-27 20:00:00|26982.2|26952.2|26982.2|26952.2|26982.2|26952.2|26980.2|26950.2|0
1606507500000|2020-11-27 20:05:00|26981.5|26951.5|26982.2|26952.2|26982.2|26952.2|26980.2|26950.2|0
1606507800000|2020-11-27 20:10:00|26981.5|26951.5|26982.2|26952.2|26982.2|26952.2|26980.2|26950.2|0
1606508100000|2020-11-27 20:15:00|26983|26953|26982.2|26952.2|26984.3|26954.3|26982.2|26952.2|0
1606508700000|2020-11-27 20:25:00|26983.8|26953.8|26984.7|26954.7|26986.8|26956.8|26983.8|26953.8|0
1606509000000|2020-11-27 20:30:00|26985.5|26955.5|26984.7|26954.7|26986.8|26956.8|26984.7|26954.7|0
1606509300000|2020-11-27 20:35:00|26983.9|26953.9|26982.7|26952.7|26983.9|26953.9|26982.7|26952.7|0
1606509900000|2020-11-27 20:45:00|26984.2|26954.2|26989.1|26959.1|26989.1|26959.1|26984.2|26954.2|0
1606510200000|2020-11-27 20:50:00|26988.4|26958.4|26987.2|26957.2|26989.2|26959.2|26987.2|26957.2|0
1606510500000|2020-11-27 20:55:00|26988.7|26958.7|26992.5|26962.5|26996.4|26966.4|26987.2|26957.2|0
1606690800000|2020-11-29 23:00:00|27040.5|27010.5|27030.4|27000.4|27041.9|27011.9|27026.5|26996.5|0
1606691100000|2020-11-29 23:05:00|27029.1|26999.1|27021.2|26991.2|27033.3|27003.3|27020|26990|0
1606691400000|2020-11-29 23:10:00|27020|26990|27022.5|26992.5|27022.5|26992.5|27018.7|26988.7|0
1606691700000|2020-11-29 23:15:00|27023.1|26993.1|27024.7|26994.7|27028.6|26998.6|27018.3|26988.3|0
1606692000000|2020-11-29 23:20:00|27023.5|26993.5|27025.8|26995.8|27027.3|26997.3|27021.9|26991.9|0
1606692300000|2020-11-29 23:25:00|27025.2|26995.2|27024.6|26994.6|27028.5|26998.5|27023.9|26993.9|0
1606692600000|2020-11-29 23:30:00|27025.9|26995.9|27011.6|26981.6|27027.2|26997.2|27010.3|26980.3|0
1606692900000|2020-11-29 23:35:00|27010.9|26980.9|27020.7|26990.7|27023.4|26993.4|27010.1|26980.1|0
1606693200000|2020-11-29 23:40:00|27020|26990|27020.7|26990.7|27022.7|26992.7|27018.8|26988.8|0
1606693500000|2020-11-29 23:45:00|27020.1|26990.1|27012.3|26982.3|27020.1|26990.1|27011|26981|0
1606693800000|2020-11-29 23:50:00|27012|26982|27009.1|26979.1|27014.6|26984.6|27001.3|26971.3|0
1606694100000|2020-11-29 23:55:00|27006.5|26976.5|27000.9|26970.9|27007.8|26977.8|26992.2|26962.2|0
1606694400000|2020-11-30 00:00:00|26998.3|26968.3|26992.1|26962.1|27002.2|26972.2|26977.6|26947.6|0
1606694700000|2020-11-30 00:05:00|26991.5|26961.5|26984.1|26954.1|26991.5|26961.5|26975.6|26945.6|0
1606695000000|2020-11-30 00:10:00|26982.8|26952.8|26984.4|26954.4|26985.2|26955.2|26977.3|26947.3|0
1606695300000|2020-11-30 00:15:00|26983.2|26953.2|26942.5|26912.5|26985.7|26955.7|26936|26906|0
1606695600000|2020-11-30 00:20:00|26941.8|26911.8|26916.5|26886.5|26943.1|26913.1|26912.5|26882.5|0
1606695900000|2020-11-30 00:25:00|26916.1|26886.1|26938.7|26908.7|26945.8|26915.8|26913.8|26883.8|0
1606696200000|2020-11-30 00:30:00|26938.4|26908.4|26933.6|26903.6|26941.5|26911.5|26917.8|26887.8|0
1606696500000|2020-11-30 00:35:00|26933.2|26903.2|26931.2|26901.2|26945.7|26915.7|26923.5|26893.5|0
1606696800000|2020-11-30 00:40:00|26933.1|26903.1|26936.3|26906.3|26937.7|26907.7|26930.5|26900.5|0
1606697100000|2020-11-30 00:45:00|26936|26906|26920.9|26890.9|26942.8|26912.8|26919|26889|0
1606697400000|2020-11-30 00:50:00|26920.6|26890.6|26932.2|26902.2|26933.2|26903.2|26918.4|26888.4|0
1606697700000|2020-11-30 00:55:00|26932.5|26902.5|26920.6|26890.6|26932.5|26902.5|26918.4|26888.4|0
1606698000000|2020-11-30 01:00:00|26922.5|26892.5|26902.3|26872.3|26927|26897|26886.8|26856.8|0
1606698300000|2020-11-30 01:05:00|26901.6|26871.6|26875.2|26845.2|26908.7|26878.7|26874.6|26844.6|0
1606698600000|2020-11-30 01:10:00|26874.9|26844.9|26816.4|26786.4|26881.3|26851.3|26814.4|26784.4|0
1606698900000|2020-11-30 01:15:00|26813.6|26783.6|26854.9|26849.9|26873.9|26868.9|26796.9|26783.3|2150
1606699200000|2020-11-30 01:20:00|26851.9|26846.9|26841.9|26836.9|26856.4|26851.4|26832.9|26827.9|718
1606699500000|2020-11-30 01:25:00|26840.4|26835.4|26845.9|26840.9|26858.9|26853.9|26840.4|26835.4|583
1606699800000|2020-11-30 01:30:00|26845.4|26840.4|26905.9|26900.9|26918.4|26913.4|26833.4|26828.4|4306
1606700100000|2020-11-30 01:35:00|26906.9|26901.9|26930.9|26925.9|26937.9|26932.9|26883.4|26878.4|2985
1606700400000|2020-11-30 01:40:00|26931.4|26926.4|26897.9|26892.9|26952.4|26947.4|26895.9|26890.9|2743
1606700700000|2020-11-30 01:45:00|26896.9|26891.9|26861.9|26856.9|26904.4|26899.4|26856.4|26851.4|2624
1606701000000|2020-11-30 01:50:00|26862.4|26857.4|26867.9|26862.9|26878.9|26873.9|26837.4|26832.4|2936
1606701300000|2020-11-30 01:55:00|26867.4|26862.4|26863.9|26858.9|26882.4|26877.4|26855.9|26850.9|1664
1606701600000|2020-11-30 02:00:00|26862.9|26857.9|26871.9|26866.9|26876.9|26871.9|26844.4|26839.4|1756
1606701900000|2020-11-30 02:05:00|26872.4|26867.4|26852.4|26847.4|26890.9|26885.9|26842.4|26837.4|1660
1606702200000|2020-11-30 02:10:00|26852.9|26847.9|26873.9|26868.9|26882.4|26877.4|26847.4|26842.4|1205
1606702500000|2020-11-30 02:15:00|26873.4|26868.4|26834.9|26829.9|26876.9|26871.9|26816.4|26811.4|2388
1606702800000|2020-11-30 02:20:00|26834.4|26829.4|26832.9|26827.9|26849.4|26844.4|26825.9|26820.9|1084
1606703100000|2020-11-30 02:25:00|26831.9|26826.9|26833.9|26828.9|26843.9|26838.9|26817.9|26812.9|1095
1606703400000|2020-11-30 02:30:00|26832.9|26827.9|26844.9|26839.9|26850.4|26845.4|26823.9|26818.9|1410
1606703700000|2020-11-30 02:35:00|26844.4|26839.4|26834.9|26829.9|26855.9|26850.9|26824.9|26819.9|827
1606704000000|2020-11-30 02:40:00|26835.4|26830.4|26815.4|26810.4|26844.4|26839.4|26808.9|26803.9|1376
1606704300000|2020-11-30 02:45:00|26813.9|26808.9|26802.9|26797.9|26814.9|26809.9|26772.9|26767.9|2641
1606704600000|2020-11-30 02:50:00|26802.4|26797.4|26798.4|26793.4|26813.9|26808.9|26792.4|26787.4|1194
1606704900000|2020-11-30 02:55:00|26798.9|26793.9|26789.4|26784.4|26801.4|26796.4|26775.9|26770.9|1195
1606705200000|2020-11-30 03:00:00|26788.9|26783.9|26820.4|26815.4|26823.9|26818.9|26782.9|26777.9|1268
1606705500000|2020-11-30 03:05:00|26819.9|26814.9|26818.9|26813.9|26836.9|26831.9|26815.9|26810.9|1271
1606705800000|2020-11-30 03:10:00|26819.4|26814.4|26826.9|26821.9|26835.4|26830.4|26809.4|26804.4|751
1606706100000|2020-11-30 03:15:00|26826.4|26821.4|26815.9|26810.9|26829.4|26824.4|26813.9|26808.9|570
1606706400000|2020-11-30 03:20:00|26815.4|26810.4|26797.9|26792.9|26817.9|26812.9|26790.4|26785.4|829
1606706700000|2020-11-30 03:25:00|26796.9|26791.9|26769.9|26764.9|26801.9|26796.9|26764.4|26759.4|1283
1606707000000|2020-11-30 03:30:00|26770.4|26765.4|26785.4|26780.4|26797.4|26792.4|26770.4|26765.4|720
1606707300000|2020-11-30 03:35:00|26784.4|26779.4|26774.9|26769.9|26789.9|26784.9|26773.4|26768.4|499
1606707600000|2020-11-30 03:40:00|26774.4|26769.4|26783.9|26778.9|26787.4|26782.4|26762.9|26757.9|1188
1606707900000|2020-11-30 03:45:00|26782.9|26777.9|26786.9|26781.9|26789.9|26784.9|26777.4|26772.4|411
1606708200000|2020-11-30 03:50:00|26786.4|26781.4|26776.9|26771.9|26789.9|26784.9|26773.9|26768.9|408
1606708500000|2020-11-30 03:55:00|26776.4|26771.4|26784.4|26779.4|26785.4|26780.4|26772.9|26767.9|606
1606708800000|2020-11-30 04:00:00|26787.1|26757.1|26781|26751|26792.3|26762.3|26781|26751|0
1606709100000|2020-11-30 04:05:00|26779.3|26749.3|26759.6|26729.6|26779.3|26749.3|26747.4|26717.4|0
1606709400000|2020-11-30 04:10:00|26759.3|26729.3|26768.8|26738.8|26768.8|26738.8|26757.1|26727.1|0
1606709700000|2020-11-30 04:15:00|26768.2|26738.2|26775.8|26745.8|26780.3|26750.3|26767.5|26737.5|0
1606710000000|2020-11-30 04:20:00|26775.5|26745.5|26773.3|26743.3|26776.5|26746.5|26770.7|26740.7|0
1606710300000|2020-11-30 04:25:00|26773.6|26743.6|26768.2|26738.2|26775.9|26745.9|26762.5|26732.5|0
1606710600000|2020-11-30 04:30:00|26767.9|26737.9|26775.1|26745.1|26775.1|26745.1|26765.6|26735.6|0
1606710900000|2020-11-30 04:35:00|26774.5|26744.5|26780.9|26750.9|26780.9|26750.9|26773.8|26743.8|0
1606711200000|2020-11-30 04:40:00|26780.5|26750.5|26775.2|26745.2|26781.5|26751.5|26774.8|26744.8|0
1606711500000|2020-11-30 04:45:00|26774.9|26744.9|26772|26742|26775.5|26745.5|26769.8|26739.8|0
1606711800000|2020-11-30 04:50:00|26771.6|26741.6|26773.2|26743.2|26778.4|26748.4|26771.3|26741.3|0
1606712100000|2020-11-30 04:55:00|26772|26742|26766.9|26736.9|26772.6|26742.6|26766.2|26736.2|0
1606712400000|2020-11-30 05:00:00|26765.9|26760.9|26711.4|26706.4|26765.9|26760.9|26672.4|26667.4|3623
1606712700000|2020-11-30 05:05:00|26709.9|26704.9|26634.9|26629.9|26711.4|26706.4|26631.9|26626.9|2521
1606713000000|2020-11-30 05:10:00|26631.9|26626.9|26609.9|26604.9|26656.4|26651.4|26603.9|26598.9|2359
1606713300000|2020-11-30 05:15:00|26608.9|26603.9|26617.9|26612.9|26624.4|26619.4|26575.9|26570.9|2588
1606713600000|2020-11-30 05:20:00|26618.4|26613.4|26601.9|26596.9|26628.9|26623.9|26596.9|26591.9|1207
1606713900000|2020-11-30 05:25:00|26601.4|26596.4|26607.9|26602.9|26613.4|26608.4|26576.9|26571.9|1488
1606714200000|2020-11-30 05:30:00|26607.4|26602.4|26615.4|26610.4|26617.9|26612.9|26589.4|26584.4|960
1606714500000|2020-11-30 05:35:00|26615.9|26610.9|26625.9|26620.9|26632.4|26627.4|26608.9|26603.9|892
1606714800000|2020-11-30 05:40:00|26625.4|26620.4|26622.9|26617.9|26625.4|26620.4|26597.9|26592.9|788
1606715100000|2020-11-30 05:45:00|26622.4|26617.4|26615.4|26610.4|26622.9|26617.9|26600.4|26595.4|710
1606715400000|2020-11-30 05:50:00|26614.9|26609.9|26597.9|26592.9|26615.4|26610.4|26593.9|26588.9|649
1606715700000|2020-11-30 05:55:00|26597.4|26592.4|26594.9|26589.9|26607.4|26602.4|26588.9|26583.9|710
1606716000000|2020-11-30 06:00:00|26594.4|26589.4|26555.9|26550.9|26613.9|26608.9|26541.9|26536.9|2366
1606716300000|2020-11-30 06:05:00|26553.9|26548.9|26552.9|26547.9|26574.4|26569.4|26548.9|26543.9|912
1606716600000|2020-11-30 06:10:00|26553.4|26548.4|26527.9|26522.9|26564.9|26559.9|26525.4|26520.4|1238
1606716900000|2020-11-30 06:15:00|26528.4|26523.4|26502.4|26497.4|26537.4|26532.4|26494.9|26489.9|1979
1606717200000|2020-11-30 06:20:00|26502.9|26497.9|26481.9|26476.9|26509.4|26504.4|26481.4|26476.4|1490
1606717500000|2020-11-30 06:25:00|26482.9|26477.9|26516.9|26511.9|26518.9|26513.9|26476.9|26471.9|1738
1606717800000|2020-11-30 06:30:00|26516.4|26511.4|26493.4|26488.4|26524.4|26519.4|26488.4|26483.4|1331
1606718100000|2020-11-30 06:35:00|26493.9|26488.9|26445.4|26440.4|26493.9|26488.9|26434.9|26429.9|2261
1606718400000|2020-11-30 06:40:00|26447.9|26442.9|26412.9|26407.9|26456.4|26451.4|26396.4|26391.4|2240
1606718700000|2020-11-30 06:45:00|26413.4|26408.4|26428.9|26423.9|26440.4|26435.4|26410.4|26405.4|1197
1606719000000|2020-11-30 06:50:00|26429.4|26424.4|26423.9|26418.9|26442.9|26437.9|26422.9|26417.9|937
1606719300000|2020-11-30 06:55:00|26423.4|26418.4|26440.9|26435.9|26444.4|26439.4|26416.9|26411.9|856
1606719600000|2020-11-30 07:00:00|26440.4|26435.4|26460.9|26455.9|26462.9|26457.9|26431.9|26426.9|1193
1606719900000|2020-11-30 07:05:00|26460.4|26455.4|26489.9|26484.9|26489.9|26484.9|26457.9|26452.9|1046
1606720200000|2020-11-30 07:10:00|26489.4|26484.4|26472.4|26467.4|26493.4|26488.4|26465.4|26460.4|934
1606720500000|2020-11-30 07:15:00|26472.9|26467.9|26468.4|26463.4|26485.4|26480.4|26465.9|26460.9|677
1606720800000|2020-11-30 07:20:00|26467.9|26462.9|26468.4|26463.4|26478.4|26473.4|26458.9|26453.9|530
1606721100000|2020-11-30 07:25:00|26467.9|26462.9|26485.4|26480.4|26487.4|26482.4|26462.4|26457.4|556
1606721400000|2020-11-30 07:30:00|26485.9|26480.9|26471.4|26466.4|26501.4|26496.4|26471.4|26466.4|1233
1606721700000|2020-11-30 07:35:00|26470.9|26465.9|26460.9|26455.9|26473.9|26468.9|26460.4|26455.4|491
1606722000000|2020-11-30 07:40:00|26461.4|26456.4|26410.4|26405.4|26461.4|26456.4|26406.4|26401.4|1615
1606722300000|2020-11-30 07:45:00|26408.9|26403.9|26384.4|26379.4|26411.9|26406.9|26382.9|26377.9|1681
1606722600000|2020-11-30 07:50:00|26384.9|26379.9|26355.9|26350.9|26395.9|26390.9|26352.9|26347.9|1983
1606722900000|2020-11-30 07:55:00|26357.4|26352.4|26407.4|26402.4|26409.9|26404.9|26356.9|26351.9|2714
1606723200000|2020-11-30 08:00:00|26410.9|26405.9|26391.9|26386.9|26423.4|26418.4|26381.4|26376.4|2352
1606723500000|2020-11-30 08:05:00|26392.4|26387.4|26307.9|26302.9|26404.9|26399.9|26307.9|26302.9|4349
1606723800000|2020-11-30 08:10:00|26305.4|26300.4|26335.9|26330.9|26335.9|26330.9|26304.9|26299.9|2276
1606724100000|2020-11-30 08:15:00|26336.4|26331.4|26370.9|26365.9|26376.4|26371.4|26336.4|26331.4|1370
1606724400000|2020-11-30 08:20:00|26369.9|26364.9|26397.9|26392.9|26408.9|26403.9|26368.9|26363.9|1709
1606724700000|2020-11-30 08:25:00|26397.4|26392.4|26435.9|26430.9|26441.9|26436.9|26390.9|26385.9|2383
1606725000000|2020-11-30 08:30:00|26432.9|26427.9|26454.8|26424.8|26462.8|26432.8|26432.9|26412.1|0
1606725300000|2020-11-30 08:35:00|26455.4|26425.4|26466.9|26436.9|26475.7|26445.7|26455.4|26425.4|0
1606725600000|2020-11-30 08:40:00|26466.2|26436.2|26469.1|26439.1|26480.8|26450.8|26464.4|26434.4|0
1606725900000|2020-11-30 08:45:00|26469.4|26439.4|26457|26427|26476|26446|26451.6|26421.6|0
1606726200000|2020-11-30 08:50:00|26456.3|26426.3|26461.2|26431.2|26466.2|26436.2|26455.5|26425.5|0
1606726500000|2020-11-30 08:55:00|26460.5|26430.5|26456.2|26426.2|26472.5|26442.5|26452.4|26422.4|0
1606726800000|2020-11-30 09:00:00|26456.5|26426.5|26474.7|26444.7|26489.6|26459.6|26452.2|26422.2|0
1606727100000|2020-11-30 09:05:00|26474.4|26444.4|26494.9|26464.9|26496.4|26466.4|26468.4|26438.4|0
1606727400000|2020-11-30 09:10:00|26495.2|26465.2|26508.9|26478.9|26514.9|26484.9|26492.7|26462.7|0
1606727700000|2020-11-30 09:15:00|26508.3|26478.3|26467.4|26459.4|26512.9|26504.9|26460.9|26452.9|993
1606728000000|2020-11-30 09:20:00|26466.9|26458.9|26450.4|26442.4|26469.4|26461.4|26438.4|26430.4|389
1606728300000|2020-11-30 09:25:00|26448.9|26440.9|26446.9|26438.9|26463.9|26455.9|26442.4|26434.4|282
1606728600000|2020-11-30 09:30:00|26447.4|26439.4|26429.9|26421.9|26455.9|26447.9|26424.9|26416.9|247
1606728900000|2020-11-30 09:35:00|26429.4|26421.4|26433.4|26425.4|26438.9|26430.9|26426.9|26418.9|123
1606729200000|2020-11-30 09:40:00|26433.9|26425.9|26446.4|26438.4|26448.9|26440.9|26429.9|26421.9|112
1606729500000|2020-11-30 09:45:00|26446.9|26438.9|26443.9|26435.9|26454.9|26446.9|26437.9|26429.9|158
1606729800000|2020-11-30 09:50:00|26443.4|26435.4|26455.4|26447.4|26457.9|26449.9|26438.4|26430.4|145
1606730100000|2020-11-30 09:55:00|26456.9|26448.9|26459.4|26451.4|26463.4|26455.4|26453.9|26445.9|158
1606730400000|2020-11-30 10:00:00|26458.9|26450.9|26455.4|26447.4|26462.4|26454.4|26451.4|26443.4|88
1606730700000|2020-11-30 10:05:00|26454.4|26446.4|26444.4|26436.4|26456.9|26448.9|26441.4|26433.4|111
1606731000000|2020-11-30 10:10:00|26443.9|26435.9|26448.4|26440.4|26451.9|26443.9|26440.9|26432.9|55
1606731300000|2020-11-30 10:15:00|26448.9|26440.9|26453.4|26445.4|26455.9|26447.9|26447.9|26439.9|94
1606731600000|2020-11-30 10:20:00|26453.9|26445.9|26448.9|26440.9|26462.4|26454.4|26442.9|26434.9|142
1606731900000|2020-11-30 10:25:00|26449.4|26441.4|26459.9|26451.9|26459.9|26451.9|26444.9|26436.9|101
1606732200000|2020-11-30 10:30:00|26460.4|26452.4|26457.4|26449.4|26464.9|26456.9|26454.4|26446.4|83
1606732500000|2020-11-30 10:35:00|26457.9|26449.9|26456.4|26448.4|26460.4|26452.4|26446.4|26438.4|92
1606732800000|2020-11-30 10:40:00|26456.9|26448.9|26463.4|26455.4|26464.4|26456.4|26453.9|26445.9|48
1606733100000|2020-11-30 10:45:00|26463.9|26455.9|26462.4|26454.4|26466.9|26458.9|26456.9|26448.9|88
1606733400000|2020-11-30 10:50:00|26461.9|26453.9|26462.9|26454.9|26467.4|26459.4|26459.4|26451.4|60
1606733700000|2020-11-30 10:55:00|26462.4|26454.4|26451.9|26443.9|26462.4|26454.4|26447.9|26439.9|79
1606734000000|2020-11-30 11:00:00|26452.4|26444.4|26453.4|26445.4|26455.4|26447.4|26449.4|26441.4|47
1606734300000|2020-11-30 11:05:00|26453.9|26445.9|26451.4|26443.4|26455.4|26447.4|26447.4|26439.4|59
1606734600000|2020-11-30 11:10:00|26450.9|26442.9|26448.4|26440.4|26452.4|26444.4|26447.4|26439.4|45
1606734900000|2020-11-30 11:15:00|26448.9|26440.9|26448.9|26440.9|26455.4|26447.4|26445.9|26437.9|39
1606735200000|2020-11-30 11:20:00|26448.4|26440.4|26445.4|26437.4|26448.9|26440.9|26442.9|26434.9|58
1606735500000|2020-11-30 11:25:00|26444.9|26436.9|26444.4|26436.4|26447.9|26439.9|26441.9|26433.9|61
1606735800000|2020-11-30 11:30:00|26444.9|26436.9|26410.4|26402.4|26449.4|26441.4|26404.4|26396.4|390
1606736100000|2020-11-30 11:35:00|26409.9|26401.9|26412.4|26404.4|26418.9|26410.9|26403.4|26395.4|222
1606736400000|2020-11-30 11:40:00|26410.9|26402.9|26419.9|26411.9|26420.4|26412.4|26410.4|26402.4|127
1606736700000|2020-11-30 11:45:00|26420.9|26412.9|26457.4|26449.4|26457.4|26449.4|26420.9|26412.9|337
1606737000000|2020-11-30 11:50:00|26456.9|26448.9|26450.4|26442.4|26461.9|26453.9|26446.4|26438.4|157
1606737300000|2020-11-30 11:55:00|26449.9|26441.9|26449.4|26441.4|26455.9|26447.9|26441.9|26433.9|97
1606737600000|2020-11-30 12:00:00|26448.4|26440.4|26452.9|26444.9|26465.4|26457.4|26445.4|26437.4|150
1606737900000|2020-11-30 12:05:00|26452.4|26444.4|26460.9|26452.9|26470.4|26462.4|26451.9|26443.9|128
1606738200000|2020-11-30 12:10:00|26459.9|26451.9|26464.4|26456.4|26468.4|26460.4|26459.9|26451.9|88
1606738500000|2020-11-30 12:15:00|26463.9|26455.9|26478.9|26470.9|26484.4|26476.4|26459.9|26451.9|210
1606738800000|2020-11-30 12:20:00|26478.4|26470.4|26484.4|26476.4|26490.9|26482.9|26475.4|26467.4|166
1606739100000|2020-11-30 12:25:00|26484.9|26476.9|26482.4|26474.4|26487.4|26479.4|26478.9|26470.9|95
1606739400000|2020-11-30 12:30:00|26482.9|26474.9|26495.9|26487.9|26499.4|26491.4|26482.4|26474.4|173
1606739700000|2020-11-30 12:35:00|26498.4|26490.4|26496.9|26488.9|26505.9|26497.9|26487.9|26479.9|151
1606740000000|2020-11-30 12:40:00|26496.4|26488.4|26501.9|26493.9|26509.4|26501.4|26485.4|26477.4|331
1606740300000|2020-11-30 12:45:00|26502.4|26494.4|26489.9|26481.9|26505.4|26497.4|26484.9|26476.9|133
1606740600000|2020-11-30 12:50:00|26489.4|26481.4|26481.4|26473.4|26489.4|26481.4|26479.4|26471.4|99
1606740900000|2020-11-30 12:55:00|26481.9|26473.9|26479.4|26471.4|26482.4|26474.4|26477.4|26469.4|63
1606741200000|2020-11-30 13:00:00|26479.9|26471.9|26484.4|26476.4|26493.9|26485.9|26473.4|26465.4|127
1606741500000|2020-11-30 13:05:00|26484.9|26476.9|26477.4|26469.4|26487.9|26479.9|26475.9|26467.9|59
1606741800000|2020-11-30 13:10:00|26476.9|26468.9|26477.9|26469.9|26482.9|26474.9|26474.4|26466.4|48
1606742100000|2020-11-30 13:15:00|26477.4|26469.4|26487.4|26479.4|26487.4|26479.4|26472.9|26464.9|130
1606742400000|2020-11-30 13:20:00|26487.9|26479.9|26482.4|26474.4|26488.9|26480.9|26478.4|26470.4|116
1606742700000|2020-11-30 13:25:00|26482.9|26474.9|26479.4|26471.4|26485.4|26477.4|26474.9|26466.9|103
1606743000000|2020-11-30 13:30:00|26479.9|26471.9|26477.4|26469.4|26484.9|26476.9|26476.9|26468.9|75
1606743300000|2020-11-30 13:35:00|26476.9|26468.9|26469.4|26461.4|26481.4|26473.4|26462.9|26454.9|128
1606743600000|2020-11-30 13:40:00|26468.9|26460.9|26486.9|26478.9|26487.4|26479.4|26467.9|26459.9|88
1606743900000|2020-11-30 13:45:00|26487.4|26479.4|26486.4|26478.4|26487.9|26479.9|26482.4|26474.4|163
1606744200000|2020-11-30 13:50:00|26486.9|26478.9|26493.4|26485.4|26493.4|26485.4|26483.9|26475.9|115
1606744500000|2020-11-30 13:55:00|26492.9|26484.9|26494.9|26486.9|26500.4|26492.4|26490.9|26482.9|150
1606744800000|2020-11-30 14:00:00|26494.4|26486.4|26499.9|26491.9|26502.9|26494.9|26491.9|26483.9|120
1606745100000|2020-11-30 14:05:00|26499.4|26491.4|26495.4|26487.4|26507.9|26499.9|26493.9|26485.9|125
1606745400000|2020-11-30 14:10:00|26494.9|26486.9|26487.4|26479.4|26495.4|26487.4|26486.9|26478.9|112
1606745700000|2020-11-30 14:15:00|26487.9|26479.9|26480.4|26472.4|26502.4|26494.4|26477.4|26469.4|244
1606746000000|2020-11-30 14:20:00|26480.9|26472.9|26477.9|26469.9|26486.9|26478.9|26476.9|26468.9|105
1606746300000|2020-11-30 14:25:00|26479.4|26471.4|26478.4|26470.4|26485.4|26477.4|26477.9|26469.9|61
1606746600000|2020-11-30 14:30:00|26477.9|26469.9|26424.4|26416.4|26480.4|26472.4|26420.9|26412.9|914
1606746900000|2020-11-30 14:35:00|26425.4|26417.4|26444.9|26436.9|26444.9|26436.9|26415.9|26407.9|454
1606747200000|2020-11-30 14:40:00|26445.4|26437.4|26457.4|26449.4|26473.4|26465.4|26430.9|26422.9|576
1606747500000|2020-11-30 14:45:00|26457.9|26449.9|26429.4|26421.4|26470.9|26462.9|26429.4|26421.4|362
1606747800000|2020-11-30 14:50:00|26429.9|26421.9|26463.4|26455.4|26465.4|26457.4|26427.4|26419.4|385
1606748100000|2020-11-30 14:55:00|26462.9|26454.9|26456.9|26448.9|26471.4|26463.4|26456.9|26448.9|218
1606748400000|2020-11-30 15:00:00|26457.9|26449.9|26458.4|26450.4|26467.4|26459.4|26449.4|26441.4|192
1606748700000|2020-11-30 15:05:00|26457.9|26449.9|26446.9|26438.9|26465.9|26457.9|26443.4|26435.4|158
1606749000000|2020-11-30 15:10:00|26446.4|26438.4|26444.4|26436.4|26465.4|26457.4|26437.9|26429.9|226
1606749300000|2020-11-30 15:15:00|26444.9|26436.9|26437.9|26429.9|26452.9|26444.9|26436.9|26428.9|188
1606749600000|2020-11-30 15:20:00|26438.4|26430.4|26437.9|26429.9|26450.4|26442.4|26435.9|26427.9|230
1606749900000|2020-11-30 15:25:00|26438.4|26430.4|26422.9|26414.9|26440.4|26432.4|26420.9|26412.9|221
1606750200000|2020-11-30 15:30:00|26422.4|26414.4|26387.9|26379.9|26422.4|26414.4|26387.4|26379.4|549
1606750500000|2020-11-30 15:35:00|26388.4|26380.4|26389.9|26381.9|26401.9|26393.9|26384.9|26376.9|391
1606750800000|2020-11-30 15:40:00|26389.4|26381.4|26344.4|26336.4|26391.9|26383.9|26341.9|26333.9|785
1606751100000|2020-11-30 15:45:00|26343.9|26335.9|26373.4|26365.4|26381.9|26373.9|26336.9|26328.9|428
1606751400000|2020-11-30 15:50:00|26372.9|26364.9|26368.9|26360.9|26385.4|26377.4|26367.4|26359.4|322
1606751700000|2020-11-30 15:55:00|26369.4|26361.4|26361.4|26353.4|26373.4|26365.4|26346.4|26338.4|334
1606752000000|2020-11-30 16:00:00|26362.4|26354.4|26371.9|26363.9|26374.4|26366.4|26345.9|26337.9|246
1606752300000|2020-11-30 16:05:00|26371.4|26363.4|26374.4|26366.4|26376.4|26368.4|26362.9|26354.9|217
1606752600000|2020-11-30 16:10:00|26373.9|26365.9|26366.9|26358.9|26376.9|26368.9|26366.9|26358.9|178
1606752900000|2020-11-30 16:15:00|26366.4|26358.4|26346.4|26338.4|26379.4|26371.4|26345.9|26337.9|285
1606753200000|2020-11-30 16:20:00|26346.9|26338.9|26336.4|26328.4|26357.4|26349.4|26336.4|26328.4|254
1606753500000|2020-11-30 16:25:00|26335.9|26327.9|26301.9|26293.9|26338.4|26330.4|26301.9|26293.9|768
1606753800000|2020-11-30 16:30:00|26302.4|26294.4|26290.4|26282.4|26316.9|26308.9|26286.4|26278.4|776
1606754100000|2020-11-30 16:35:00|26290.9|26282.9|26307.4|26299.4|26310.4|26302.4|26286.9|26278.9|326
1606754400000|2020-11-30 16:40:00|26307.9|26299.9|26306.9|26298.9|26312.9|26304.9|26290.4|26282.4|296
1606754700000|2020-11-30 16:45:00|26306.4|26298.4|26306.4|26298.4|26308.9|26300.9|26294.9|26286.9|221
1606755000000|2020-11-30 16:50:00|26305.9|26297.9|26306.4|26298.4|26309.4|26301.4|26297.9|26289.9|136
1606755300000|2020-11-30 16:55:00|26306.9|26298.9|26304.9|26296.9|26315.9|26307.9|26303.4|26295.4|154
1606755600000|2020-11-30 17:00:00|26304.4|26296.4|26297.9|26289.9|26306.4|26298.4|26297.4|26289.4|146
1606755900000|2020-11-30 17:05:00|26297.4|26289.4|26313.4|26305.4|26316.9|26308.9|26297.4|26289.4|119
1606756200000|2020-11-30 17:10:00|26312.9|26304.9|26321.4|26313.4|26322.4|26314.4|26304.4|26296.4|72
1606756500000|2020-11-30 17:15:00|26320.9|26312.9|26313.4|26305.4|26333.9|26325.9|26313.4|26305.4|108
1606756800000|2020-11-30 17:20:00|26312.9|26304.9|26318.4|26310.4|26318.4|26310.4|26305.4|26297.4|45
1606757100000|2020-11-30 17:25:00|26317.4|26309.4|26320.4|26312.4|26324.9|26316.9|26317.4|26309.4|33
1606757400000|2020-11-30 17:30:00|26319.9|26311.9|26316.4|26308.4|26325.4|26317.4|26313.4|26305.4|33
1606757700000|2020-11-30 17:35:00|26316.9|26308.9|26320.4|26312.4|26322.4|26314.4|26312.9|26304.9|21
1606758000000|2020-11-30 17:40:00|26320.9|26312.9|26316.4|26308.4|26323.4|26315.4|26309.4|26301.4|51
1606758300000|2020-11-30 17:45:00|26315.9|26307.9|26320.9|26312.9|26321.9|26313.9|26311.9|26303.9|35
1606758600000|2020-11-30 17:50:00|26321.9|26313.9|26333.4|26325.4|26334.9|26326.9|26317.9|26309.9|95
1606758900000|2020-11-30 17:55:00|26333.9|26325.9|26329.9|26321.9|26335.9|26327.9|26327.4|26319.4|65
1606759200000|2020-11-30 18:00:00|26330.4|26322.4|26322.4|26314.4|26335.4|26327.4|26319.4|26311.4|50
1606759500000|2020-11-30 18:05:00|26322.9|26314.9|26324.4|26316.4|26333.4|26325.4|26321.4|26313.4|34
1606759800000|2020-11-30 18:10:00|26324.9|26316.9|26316.4|26308.4|26324.9|26316.9|26314.4|26306.4|37
1606760100000|2020-11-30 18:15:00|26316.9|26308.9|26327.9|26319.9|26332.4|26324.4|26316.9|26308.9|48
1606760400000|2020-11-30 18:20:00|26328.4|26320.4|26330.9|26322.9|26337.9|26329.9|26327.4|26319.4|51
1606760700000|2020-11-30 18:25:00|26331.4|26323.4|26327.4|26319.4|26338.9|26330.9|26327.4|26319.4|37
1606761000000|2020-11-30 18:30:00|26327.9|26319.9|26330.9|26322.9|26335.4|26327.4|26326.4|26318.4|58
1606761300000|2020-11-30 18:35:00|26330.4|26322.4|26334.9|26326.9|26336.9|26328.9|26328.4|26320.4|76
1606761600000|2020-11-30 18:40:00|26335.4|26327.4|26339.9|26331.9|26342.4|26334.4|26333.4|26325.4|65
1606761900000|2020-11-30 18:45:00|26340.4|26332.4|26346.9|26338.9|26350.9|26342.9|26339.9|26331.9|102
1606762200000|2020-11-30 18:50:00|26346.4|26338.4|26337.9|26329.9|26351.9|26343.9|26337.9|26329.9|77
1606762500000|2020-11-30 18:55:00|26338.4|26330.4|26361.7|26331.7|26361.7|26336.9|26329.4|26321.4|139
1606762800000|2020-11-30 19:00:00|26361.4|26331.4|26352.5|26322.5|26361.9|26331.9|26344.8|26314.8|0
1606763100000|2020-11-30 19:05:00|26352.8|26322.8|26360.7|26330.7|26363.2|26333.2|26352|26322|0
1606763400000|2020-11-30 19:10:00|26360.4|26330.4|26352.9|26322.9|26362.6|26332.6|26348.5|26318.5|0
1606763700000|2020-11-30 19:15:00|26353.2|26323.2|26364|26334|26364.1|26334.1|26342.7|26312.7|0
1606764000000|2020-11-30 19:20:00|26364.2|26334.2|26364.7|26334.7|26366.7|26336.7|26360.3|26330.3|0
1606764300000|2020-11-30 19:25:00|26364.5|26334.5|26364.7|26334.7|26369|26339|26357.4|26327.4|0
1606764600000|2020-11-30 19:30:00|26364.4|26334.4|26364.6|26334.6|26366.6|26336.6|26362.7|26332.7|0
1606764900000|2020-11-30 19:35:00|26366.3|26336.3|26359.9|26329.9|26369.9|26339.9|26357.9|26327.9|0
1606765200000|2020-11-30 19:40:00|26360.1|26330.1|26364.8|26334.8|26377.2|26347.2|26359.4|26329.4|0
1606765500000|2020-11-30 19:45:00|26365.1|26335.1|26371.9|26341.9|26377.9|26347.9|26364|26334|0
1606765800000|2020-11-30 19:50:00|26370.3|26340.3|26360.5|26330.5|26377.3|26347.3|26356.6|26326.6|0
1606766100000|2020-11-30 19:55:00|26359.9|26329.9|26396.1|26366.1|26396.2|26366.2|26359.9|26329.9|0
1606766400000|2020-11-30 20:00:00|26397|26367|26377.8|26347.8|26407.2|26377.2|26370.4|26340.4|0
1606766700000|2020-11-30 20:05:00|26377.9|26347.9|26365.5|26335.5|26379.1|26349.1|26365|26335|0
1606767000000|2020-11-30 20:10:00|26365.7|26335.7|26359.8|26329.8|26366.4|26336.4|26353.4|26323.4|0
1606767300000|2020-11-30 20:15:00|26360|26330|26372.1|26342.1|26372.3|26342.3|26359.3|26329.3|0
1606767600000|2020-11-30 20:20:00|26370.6|26340.6|26356.7|26326.7|26370.6|26340.6|26349.7|26319.7|0
1606767900000|2020-11-30 20:25:00|26356.5|26326.5|26324.2|26294.2|26356.5|26326.5|26324|26294|0
1606768200000|2020-11-30 20:30:00|26324|26294|26336.8|26306.8|26338.6|26308.6|26315.3|26285.3|0
1606768500000|2020-11-30 20:35:00|26337.1|26307.1|26320.6|26290.6|26341.3|26311.3|26316.5|26286.5|0
1606768800000|2020-11-30 20:40:00|26320.3|26290.3|26302.5|26272.5|26320.3|26290.3|26302.3|26272.3|0
1606769100000|2020-11-30 20:45:00|26302.8|26272.8|26291.3|26261.3|26310.6|26280.6|26287.7|26257.7|0
1606769400000|2020-11-30 20:50:00|26291.5|26261.5|26294.2|26264.2|26305|26275|26280.1|26250.1|0
1606769700000|2020-11-30 20:55:00|26293.9|26263.9|26285.7|26255.7|26293.9|26263.9|26228|26198|0
1606770000000|2020-11-30 21:00:00|26278.1|26248.1|26303.3|26273.3|26323.4|26293.4|26278.1|26248.1|0
1606770300000|2020-11-30 21:05:00|26304.6|26274.6|26321.7|26291.7|26336.3|26306.3|26304.6|26274.6|0
1606770600000|2020-11-30 21:10:00|26324.2|26294.2|26331.2|26301.2|26339.7|26309.7|26316.6|26286.6|0
1606770900000|2020-11-30 21:15:00|26330.7|26300.7|26328.3|26298.3|26331|26301|26326.6|26296.6|0
1606771200000|2020-11-30 21:20:00|26327.7|26297.7|26327.6|26297.6|26328.5|26298.5|26326.1|26296.1|0
1606771500000|2020-11-30 21:25:00|26327.8|26297.8|26328.1|26298.1|26328.9|26298.9|26327.8|26297.8|0
1606771800000|2020-11-30 21:30:00|26326.1|26296.1|26333.8|26303.8|26333.8|26303.8|26314.7|26284.7|0
1606772100000|2020-11-30 21:35:00|26332.5|26302.5|26338.8|26308.8|26342.7|26312.7|26332.5|26302.5|0
1606772400000|2020-11-30 21:40:00|26337.6|26307.6|26343.1|26313.1|26344.4|26314.4|26332.9|26302.9|0
1606772700000|2020-11-30 21:45:00|26344.4|26314.4|26349.5|26319.5|26350.7|26320.7|26343.1|26313.1|0
1606773000000|2020-11-30 21:50:00|26350.7|26320.7|26348.1|26318.1|26354.5|26324.5|26344.3|26314.3|0
1606773300000|2020-11-30 21:55:00|26349.3|26319.3|26353.6|26323.6|26355.1|26325.1|26346.8|26316.8|0
1606773600000|2020-11-30 22:00:00|26353.2|26323.2|26350.1|26320.1|26353.2|26323.2|26349.5|26319.5|0
1606773900000|2020-11-30 22:05:00|26350.4|26320.4|26350.1|26320.1|26350.4|26320.4|26348.8|26318.8|0
1606774200000|2020-11-30 22:10:00|26350.4|26320.4|26348.1|26318.1|26350.4|26320.4|26347.5|26317.5|0
1606774500000|2020-11-30 22:15:00|26348.3|26318.3|26346.4|26316.4|26349|26319|26342.5|26312.5|0
1606774800000|2020-11-30 22:20:00|26347|26317|26347.1|26317.1|26347.9|26317.9|26344.8|26314.8|0
1606775100000|2020-11-30 22:25:00|26347.4|26317.4|26347.4|26317.4|26349.9|26319.9|26346.8|26316.8|0
1606775400000|2020-11-30 22:30:00|26346.4|26316.4|26338.5|26308.5|26347|26317|26337.9|26307.9|0
1606775700000|2020-11-30 22:35:00|26338.1|26308.1|26338.1|26308.1|26338.5|26308.5|26337.7|26307.7|0
1606776000000|2020-11-30 22:40:00|26338.3|26308.3|26337.2|26307.2|26338.3|26308.3|26335.7|26305.7|0
1606776300000|2020-11-30 22:45:00|26336.8|26306.8|26336.8|26306.8|26338.1|26308.1|26334.4|26304.4|0
1606776600000|2020-11-30 22:50:00|26337.2|26307.2|26336.3|26306.3|26337.2|26307.2|26335.4|26305.4|0
1606776900000|2020-11-30 22:55:00|26336.5|26306.5|26341.9|26311.9|26343.1|26313.1|26336.5|26306.5|0
1606777200000|2020-11-30 23:00:00|26346.6|26316.6|26327|26297|26351|26321|26327|26297|0
1606777500000|2020-11-30 23:05:00|26327.6|26297.6|26328.5|26298.5|26335.9|26305.9|26327|26297|0
1606777800000|2020-11-30 23:10:00|26327.2|26297.2|26334.5|26304.5|26334.8|26304.8|26324.7|26294.7|0
1606778100000|2020-11-30 23:15:00|26333.9|26303.9|26325.9|26295.9|26334.5|26304.5|26325.3|26295.3|0
1606778400000|2020-11-30 23:20:00|26326.6|26296.6|26322.8|26292.8|26327.8|26297.8|26322.8|26292.8|0
1606778700000|2020-11-30 23:25:00|26324|26294|26321.2|26291.2|26326.3|26296.3|26318.9|26288.9|0
1606779000000|2020-11-30 23:30:00|26319.9|26289.9|26346.9|26316.9|26350.4|26320.4|26318.7|26288.7|0
1606779300000|2020-11-30 23:35:00|26346.3|26316.3|26349.6|26319.6|26353.4|26323.4|26339.9|26309.9|0
1606779600000|2020-11-30 23:40:00|26350.9|26320.9|26371.2|26341.2|26372.5|26342.5|26349.6|26319.6|0
1606779900000|2020-11-30 23:45:00|26370.6|26340.6|26374.9|26344.9|26376.2|26346.2|26366.1|26336.1|0
1606780200000|2020-11-30 23:50:00|26375.5|26345.5|26380.9|26350.9|26382.3|26352.3|26372.4|26342.4|0
1606780500000|2020-11-30 23:55:00|26380.2|26350.2|26383.9|26353.9|26386.4|26356.4|26378.8|26348.8|0
1606780800000|2020-12-01 00:00:00|26385.2|26355.2|26394.2|26364.2|26399.2|26369.2|26377|26347|0
1606781100000|2020-12-01 00:05:00|26394.8|26364.8|26395.6|26365.6|26396.9|26366.9|26388.1|26358.1|0
1606781400000|2020-12-01 00:10:00|26395.3|26365.3|26394.7|26364.7|26401.4|26371.4|26392.8|26362.8|0
1606781700000|2020-12-01 00:15:00|26395.3|26365.3|26399|26369|26400.9|26370.9|26382.7|26352.7|0
1606782000000|2020-12-01 00:20:00|26399.3|26369.3|26394.6|26364.6|26403|26373|26390.4|26360.4|0
1606782300000|2020-12-01 00:25:00|26394.9|26364.9|26397.6|26367.6|26402|26372|26394.9|26364.9|0
1606782600000|2020-12-01 00:30:00|26397.9|26367.9|26396.7|26366.7|26402|26372|26392.1|26362.1|0
1606782900000|2020-12-01 00:35:00|26398.6|26368.6|26412.3|26382.3|26413.6|26383.6|26394.8|26364.8|0
1606783200000|2020-12-01 00:40:00|26412.9|26382.9|26413.2|26383.2|26414.8|26384.8|26408.5|26378.5|0
1606783500000|2020-12-01 00:45:00|26413.5|26383.5|26410.7|26380.7|26417.6|26387.6|26410.7|26380.7|0
1606783800000|2020-12-01 00:50:00|26410.1|26380.1|26425.2|26395.2|26425.2|26395.2|26410.1|26380.1|0
1606784100000|2020-12-01 00:55:00|26425.5|26395.5|26434.6|26404.6|26438.4|26408.4|26425.5|26395.5|0
1606784400000|2020-12-01 01:00:00|26430.9|26400.9|26457.9|26427.9|26457.9|26427.9|26429.6|26399.6|0
1606784700000|2020-12-01 01:05:00|26457.6|26427.6|26449.7|26419.7|26457.6|26427.6|26446.6|26416.6|0
1606785000000|2020-12-01 01:10:00|26450|26420|26446.6|26416.6|26452.2|26422.2|26442.2|26412.2|0
1606785300000|2020-12-01 01:15:00|26447.8|26417.8|26447.6|26442.6|26501.1|26496.1|26440.6|26417.8|2668
1606785600000|2020-12-01 01:20:00|26446.6|26441.6|26456.6|26451.6|26463.6|26458.6|26442.6|26437.6|934
1606785900000|2020-12-01 01:25:00|26456.1|26451.1|26477.1|26472.1|26478.6|26473.6|26456.1|26451.1|783
1606786200000|2020-12-01 01:30:00|26470.6|26465.6|26416.1|26411.1|26474.1|26469.1|26399.1|26394.1|3665
1606786500000|2020-12-01 01:35:00|26420.6|26415.6|26395.1|26390.1|26453.6|26448.6|26382.1|26377.1|2872
1606786800000|2020-12-01 01:40:00|26396.6|26391.6|26463.1|26458.1|26469.1|26464.1|26393.1|26388.1|2090
1606787100000|2020-12-01 01:45:00|26462.1|26457.1|26464.1|26459.1|26478.1|26473.1|26449.6|26444.6|1597
1606787400000|2020-12-01 01:50:00|26464.6|26459.6|26450.6|26445.6|26483.1|26478.1|26437.6|26432.6|1782
1606787700000|2020-12-01 01:55:00|26450.1|26445.1|26453.1|26448.1|26487.1|26482.1|26439.1|26434.1|1817
1606788000000|2020-12-01 02:00:00|26452.6|26447.6|26461.1|26456.1|26470.1|26465.1|26423.6|26418.6|1820
1606788300000|2020-12-01 02:05:00|26461.6|26456.6|26472.1|26467.1|26484.6|26479.6|26461.6|26456.6|1221
1606788600000|2020-12-01 02:10:00|26471.6|26466.6|26495.6|26490.6|26513.1|26508.1|26449.1|26444.1|2167
1606788900000|2020-12-01 02:15:00|26496.1|26491.1|26512.6|26507.6|26528.1|26523.1|26495.6|26490.6|1664
1606789200000|2020-12-01 02:20:00|26512.1|26507.1|26493.1|26488.1|26514.6|26509.6|26487.1|26482.1|1112
1606789500000|2020-12-01 02:25:00|26493.6|26488.6|26504.1|26499.1|26510.1|26505.1|26490.6|26485.6|956
1606789800000|2020-12-01 02:30:00|26506.1|26501.1|26488.1|26483.1|26515.6|26510.6|26476.1|26471.1|951
1606790100000|2020-12-01 02:35:00|26488.6|26483.6|26502.1|26497.1|26502.6|26497.6|26475.1|26470.1|824
1606790400000|2020-12-01 02:40:00|26503.6|26498.6|26499.1|26494.1|26517.1|26512.1|26496.6|26491.6|1013
1606790700000|2020-12-01 02:45:00|26499.6|26494.6|26506.6|26501.6|26536.1|26531.1|26492.6|26487.6|1336
1606791000000|2020-12-01 02:50:00|26506.1|26501.1|26540.1|26535.1|26544.6|26539.6|26499.1|26494.1|1149
1606791300000|2020-12-01 02:55:00|26539.6|26534.6|26532.1|26527.1|26550.6|26545.6|26531.6|26526.6|1027
1606791600000|2020-12-01 03:00:00|26531.6|26526.6|26555.1|26550.1|26561.1|26556.1|26526.1|26521.1|1312
1606791900000|2020-12-01 03:05:00|26555.6|26550.6|26554.1|26549.1|26564.1|26559.1|26543.1|26538.1|1029
1606792200000|2020-12-01 03:10:00|26554.6|26549.6|26576.6|26571.6|26577.6|26572.6|26548.1|26543.1|1084
1606792500000|2020-12-01 03:15:00|26574.6|26569.6|26582.1|26577.1|26588.6|26583.6|26565.1|26560.1|1417
1606792800000|2020-12-01 03:20:00|26582.6|26577.6|26575.6|26570.6|26607.6|26602.6|26575.6|26570.6|2038
1606793100000|2020-12-01 03:25:00|26576.1|26571.1|26584.1|26579.1|26594.1|26589.1|26567.1|26562.1|1269
1606793400000|2020-12-01 03:30:00|26583.6|26578.6|26589.6|26584.6|26604.6|26599.6|26583.6|26578.6|773
1606793700000|2020-12-01 03:35:00|26591.6|26586.6|26626.1|26621.1|26631.1|26626.1|26589.6|26584.6|1239
1606794000000|2020-12-01 03:40:00|26625.1|26620.1|26606.1|26601.1|26635.6|26630.6|26603.1|26598.1|954
1606794300000|2020-12-01 03:45:00|26606.6|26601.6|26575.1|26570.1|26608.6|26603.6|26567.1|26562.1|979
1606794600000|2020-12-01 03:50:00|26575.6|26570.6|26577.1|26572.1|26584.1|26579.1|26570.6|26565.6|652
1606794900000|2020-12-01 03:55:00|26577.6|26572.6|26586.1|26581.1|26591.6|26586.6|26564.6|26559.6|727
1606795200000|2020-12-01 04:00:00|26607.4|26577.4|26608|26578|26611.3|26581.3|26604.4|26574.4|0
1606795500000|2020-12-01 04:05:00|26607.3|26577.3|26608.3|26578.3|26609.1|26579.1|26603.4|26573.4|0
1606795800000|2020-12-01 04:10:00|26608|26578|26608.5|26578.5|26609.9|26579.9|26608|26578|0
1606796100000|2020-12-01 04:15:00|26609.2|26579.2|26616|26586|26617.3|26587.3|26608.3|26578.3|0
1606796400000|2020-12-01 04:20:00|26615.4|26585.4|26614.4|26584.4|26616|26586|26609.7|26579.7|0
1606796700000|2020-12-01 04:25:00|26614.1|26584.1|26605.5|26575.5|26614.7|26584.7|26605.5|26575.5|0
1606797000000|2020-12-01 04:30:00|26606.1|26576.1|26599.8|26569.8|26607.4|26577.4|26599.8|26569.8|0
1606797300000|2020-12-01 04:35:00|26600.5|26570.5|26597.3|26567.3|26605.2|26575.2|26592.3|26562.3|0
1606797600000|2020-12-01 04:40:00|26595.4|26565.4|26599.8|26569.8|26603.6|26573.6|26592.9|26562.9|0
1606797900000|2020-12-01 04:45:00|26597.9|26567.9|26591.8|26561.8|26597.9|26567.9|26591.8|26561.8|0
1606798200000|2020-12-01 04:50:00|26592.1|26562.1|26591.8|26561.8|26598.1|26568.1|26591.5|26561.5|0
1606798500000|2020-12-01 04:55:00|26592.1|26562.1|26591.8|26561.8|26592.1|26562.1|26590.5|26560.5|0
1606798800000|2020-12-01 05:00:00|26591.2|26561.2|26585.1|26580.1|26609.1|26604.1|26580.6|26561.2|996
1606799100000|2020-12-01 05:05:00|26584.6|26579.6|26567.6|26562.6|26585.6|26580.6|26551.6|26546.6|1207
1606799400000|2020-12-01 05:10:00|26567.1|26562.1|26594.1|26589.1|26601.1|26596.1|26565.1|26560.1|748
1606799700000|2020-12-01 05:15:00|26594.6|26589.6|26617.1|26612.1|26621.6|26616.6|26593.1|26588.1|810
1606800000000|2020-12-01 05:20:00|26618.1|26613.1|26619.1|26614.1|26638.1|26633.1|26613.1|26608.1|888
1606800300000|2020-12-01 05:25:00|26618.6|26613.6|26597.1|26592.1|26626.6|26621.6|26595.6|26590.6|823
1606800600000|2020-12-01 05:30:00|26596.1|26591.1|26619.6|26614.6|26622.6|26617.6|26594.6|26589.6|632
1606800900000|2020-12-01 05:35:00|26620.1|26615.1|26638.1|26633.1|26656.1|26651.1|26611.1|26606.1|1575
1606801200000|2020-12-01 05:40:00|26637.6|26632.6|26648.1|26643.1|26658.1|26653.1|26632.6|26627.6|671
1606801500000|2020-12-01 05:45:00|26647.6|26642.6|26627.1|26622.1|26647.6|26642.6|26624.1|26619.1|858
1606801800000|2020-12-01 05:50:00|26626.6|26621.6|26632.1|26627.1|26643.1|26638.1|26616.6|26611.6|674
1606802100000|2020-12-01 05:55:00|26632.6|26627.6|26625.6|26620.6|26640.1|26635.1|26621.6|26616.6|596
1606802400000|2020-12-01 06:00:00|26623.1|26618.1|26612.1|26607.1|26632.1|26627.1|26605.6|26600.6|697
1606802700000|2020-12-01 06:05:00|26610.6|26605.6|26598.1|26593.1|26611.6|26606.6|26591.6|26586.6|1075
1606803000000|2020-12-01 06:10:00|26597.6|26592.6|26589.1|26584.1|26599.6|26594.6|26579.6|26574.6|638
1606803300000|2020-12-01 06:15:00|26588.6|26583.6|26599.1|26594.1|26604.1|26599.1|26574.1|26569.1|807
1606803600000|2020-12-01 06:20:00|26598.6|26593.6|26597.1|26592.1|26611.6|26606.6|26586.1|26581.1|937
1606803900000|2020-12-01 06:25:00|26597.6|26592.6|26609.1|26604.1|26619.1|26614.1|26597.6|26592.6|1068
1606804200000|2020-12-01 06:30:00|26609.6|26604.6|26596.1|26591.1|26614.1|26609.1|26580.6|26575.6|873
1606804500000|2020-12-01 06:35:00|26596.6|26591.6|26595.1|26590.1|26618.6|26613.6|26594.6|26589.6|1700
1606804800000|2020-12-01 06:40:00|26594.6|26589.6|26569.6|26564.6|26596.6|26591.6|26565.1|26560.1|706
1606805100000|2020-12-01 06:45:00|26570.1|26565.1|26572.1|26567.1|26581.1|26576.1|26560.6|26555.6|754
1606805400000|2020-12-01 06:50:00|26572.6|26567.6|26561.1|26556.1|26577.1|26572.1|26559.6|26554.6|482
1606805700000|2020-12-01 06:55:00|26560.6|26555.6|26563.1|26558.1|26569.1|26564.1|26556.1|26551.1|1100
1606806000000|2020-12-01 07:00:00|26563.6|26558.6|26583.1|26578.1|26587.1|26582.1|26562.6|26557.6|916
1606806300000|2020-12-01 07:05:00|26583.6|26578.6|26566.1|26561.1|26586.6|26581.6|26558.6|26553.6|744
1606806600000|2020-12-01 07:10:00|26566.6|26561.6|26572.1|26567.1|26587.1|26582.1|26566.1|26561.1|419
1606806900000|2020-12-01 07:15:00|26572.6|26567.6|26561.1|26556.1|26573.1|26568.1|26558.1|26553.1|476
1606807200000|2020-12-01 07:20:00|26560.6|26555.6|26564.1|26559.1|26576.1|26571.1|26558.1|26553.1|437
1606807500000|2020-12-01 07:25:00|26563.6|26558.6|26558.6|26553.6|26566.1|26561.1|26542.6|26537.6|873
1606807800000|2020-12-01 07:30:00|26559.1|26554.1|26546.1|26541.1|26559.6|26554.6|26540.1|26535.1|625
1606808100000|2020-12-01 07:35:00|26546.6|26541.6|26524.1|26519.1|26553.1|26548.1|26521.1|26516.1|859
1606808400000|2020-12-01 07:40:00|26523.1|26518.1|26516.1|26511.1|26534.6|26529.6|26510.6|26505.6|946
1606808700000|2020-12-01 07:45:00|26516.6|26511.6|26500.6|26495.6|26517.1|26512.1|26498.6|26493.6|880
1606809000000|2020-12-01 07:50:00|26501.1|26496.1|26488.6|26483.6|26508.6|26503.6|26482.6|26477.6|1310
1606809300000|2020-12-01 07:55:00|26489.6|26484.6|26509.6|26504.6|26509.6|26504.6|26474.6|26469.6|1154
1606809600000|2020-12-01 08:00:00|26506.6|26501.6|26500.1|26495.1|26506.6|26501.6|26479.1|26474.1|1037
1606809900000|2020-12-01 08:05:00|26499.6|26494.6|26550.6|26545.6|26553.6|26548.6|26499.1|26494.1|1992
1606810200000|2020-12-01 08:10:00|26551.6|26546.6|26517.1|26512.1|26560.1|26555.1|26514.6|26509.6|1267
1606810500000|2020-12-01 08:15:00|26516.6|26511.6|26538.6|26533.6|26544.6|26539.6|26510.6|26505.6|768
1606810800000|2020-12-01 08:20:00|26538.1|26533.1|26555.6|26550.6|26557.6|26552.6|26536.6|26531.6|912
1606811100000|2020-12-01 08:25:00|26557.1|26552.1|26588.1|26583.1|26592.1|26587.1|26550.1|26545.1|1454
1606811400000|2020-12-01 08:30:00|26589.4|26559.4|26612|26582|26619.7|26589.7|26580.3|26550.3|0
1606811700000|2020-12-01 08:35:00|26612.7|26582.7|26622.4|26592.4|26631.3|26601.3|26608.9|26578.9|0
1606812000000|2020-12-01 08:40:00|26622.7|26592.7|26632.3|26602.3|26635|26605|26619.4|26589.4|0
1606812300000|2020-12-01 08:45:00|26631.7|26601.7|26616.5|26586.5|26638|26608|26613.4|26583.4|0
1606812600000|2020-12-01 08:50:00|26616.8|26586.8|26624.7|26594.7|26631.3|26601.3|26615|26585|0
1606812900000|2020-12-01 08:55:00|26624.4|26594.4|26624.2|26594.2|26630.1|26600.1|26618.7|26588.7|0
1606813200000|2020-12-01 09:00:00|26624.9|26594.9|26635.6|26605.6|26641.2|26611.2|26623.9|26593.9|0
1606813500000|2020-12-01 09:05:00|26636.2|26606.2|26630.7|26600.7|26636.4|26606.4|26618.4|26588.4|0
1606813800000|2020-12-01 09:10:00|26631.3|26601.3|26629.6|26599.6|26640.2|26610.2|26624.4|26594.4|0
1606814100000|2020-12-01 09:15:00|26629|26599|26586.6|26578.6|26629.6|26599.6|26582.6|26574.6|334
1606814400000|2020-12-01 09:20:00|26586.1|26578.1|26575.1|26567.1|26595.6|26587.6|26573.6|26565.6|187
1606814700000|2020-12-01 09:25:00|26575.6|26567.6|26596.1|26588.1|26597.6|26589.6|26575.1|26567.1|204
1606815000000|2020-12-01 09:30:00|26596.6|26588.6|26583.1|26575.1|26597.6|26589.6|26576.6|26568.6|193
1606815300000|2020-12-01 09:35:00|26582.6|26574.6|26583.6|26575.6|26587.6|26579.6|26577.1|26569.1|150
1606815600000|2020-12-01 09:40:00|26584.6|26576.6|26569.1|26561.1|26588.1|26580.1|26562.6|26554.6|230
1606815900000|2020-12-01 09:45:00|26569.6|26561.6|26570.1|26562.1|26579.1|26571.1|26565.6|26557.6|123
1606816200000|2020-12-01 09:50:00|26569.6|26561.6|26579.1|26571.1|26579.1|26571.1|26567.1|26559.1|128
1606816500000|2020-12-01 09:55:00|26580.6|26572.6|26579.1|26571.1|26581.1|26573.1|26570.6|26562.6|89
1606816800000|2020-12-01 10:00:00|26578.1|26570.1|26572.6|26564.6|26579.1|26571.1|26569.1|26561.1|62
1606817100000|2020-12-01 10:05:00|26572.1|26564.1|26572.1|26564.1|26576.6|26568.6|26570.1|26562.1|56
1606817400000|2020-12-01 10:10:00|26572.6|26564.6|26574.1|26566.1|26580.6|26572.6|26571.6|26563.6|77
1606817700000|2020-12-01 10:15:00|26573.6|26565.6|26582.6|26574.6|26583.6|26575.6|26570.1|26562.1|127
1606818000000|2020-12-01 10:20:00|26582.1|26574.1|26574.1|26566.1|26582.6|26574.6|26573.1|26565.1|127
1606818300000|2020-12-01 10:25:00|26574.6|26566.6|26580.1|26572.1|26584.6|26576.6|26569.1|26561.1|111
1606818600000|2020-12-01 10:30:00|26580.6|26572.6|26568.1|26560.1|26582.6|26574.6|26567.1|26559.1|65
1606818900000|2020-12-01 10:35:00|26568.6|26560.6|26552.1|26544.1|26572.1|26564.1|26549.6|26541.6|143
1606819200000|2020-12-01 10:40:00|26551.6|26543.6|26558.6|26550.6|26561.6|26553.6|26549.1|26541.1|118
1606819500000|2020-12-01 10:45:00|26558.1|26550.1|26569.1|26561.1|26573.1|26565.1|26557.1|26549.1|86
1606819800000|2020-12-01 10:50:00|26569.6|26561.6|26565.6|26557.6|26573.1|26565.1|26563.1|26555.1|58
1606820100000|2020-12-01 10:55:00|26566.1|26558.1|26582.6|26574.6|26585.6|26577.6|26566.1|26558.1|136
1606820400000|2020-12-01 11:00:00|26582.1|26574.1|26580.1|26572.1|26585.6|26577.6|26575.6|26567.6|156
1606820700000|2020-12-01 11:05:00|26579.6|26571.6|26568.1|26560.1|26580.1|26572.1|26567.1|26559.1|136
1606821000000|2020-12-01 11:10:00|26568.6|26560.6|26573.1|26565.1|26573.6|26565.6|26568.1|26560.1|55
1606821300000|2020-12-01 11:15:00|26572.6|26564.6|26572.6|26564.6|26579.6|26571.6|26569.6|26561.6|99
1606821600000|2020-12-01 11:20:00|26573.6|26565.6|26570.6|26562.6|26576.1|26568.1|26568.6|26560.6|51
1606821900000|2020-12-01 11:25:00|26571.1|26563.1|26577.6|26569.6|26586.6|26578.6|26570.1|26562.1|192
1606822200000|2020-12-01 11:30:00|26577.1|26569.1|26582.1|26574.1|26583.1|26575.1|26577.1|26569.1|105
1606822500000|2020-12-01 11:35:00|26581.6|26573.6|26564.1|26556.1|26581.6|26573.6|26556.6|26548.6|221
1606822800000|2020-12-01 11:40:00|26563.6|26555.6|26564.1|26556.1|26577.6|26569.6|26562.6|26554.6|143
1606823100000|2020-12-01 11:45:00|26564.6|26556.6|26565.6|26557.6|26566.6|26558.6|26557.6|26549.6|98
1606823400000|2020-12-01 11:50:00|26565.1|26557.1|26561.1|26553.1|26566.1|26558.1|26558.6|26550.6|66
1606823700000|2020-12-01 11:55:00|26560.6|26552.6|26563.6|26555.6|26567.1|26559.1|26557.6|26549.6|92
1606824000000|2020-12-01 12:00:00|26561.1|26553.1|26555.6|26547.6|26562.6|26554.6|26554.1|26546.1|84
1606824300000|2020-12-01 12:05:00|26554.6|26546.6|26554.6|26546.6|26561.6|26553.6|26552.1|26544.1|106
1606824600000|2020-12-01 12:10:00|26554.1|26546.1|26545.1|26537.1|26556.6|26548.6|26542.1|26534.1|191
1606824900000|2020-12-01 12:15:00|26544.6|26536.6|26549.6|26541.6|26549.6|26541.6|26536.1|26528.1|101
1606825200000|2020-12-01 12:20:00|26548.1|26540.1|26553.6|26545.6|26556.6|26548.6|26545.1|26537.1|58
1606825500000|2020-12-01 12:25:00|26553.1|26545.1|26551.1|26543.1|26557.1|26549.1|26551.1|26543.1|64
1606825800000|2020-12-01 12:30:00|26550.6|26542.6|26558.1|26550.1|26560.1|26552.1|26548.6|26540.6|62
1606826100000|2020-12-01 12:35:00|26558.6|26550.6|26560.6|26552.6|26560.6|26552.6|26557.6|26549.6|32
1606826400000|2020-12-01 12:40:00|26561.1|26553.1|26561.6|26553.6|26564.1|26556.1|26557.1|26549.1|58
1606826700000|2020-12-01 12:45:00|26560.6|26552.6|26563.1|26555.1|26568.1|26560.1|26557.1|26549.1|109
1606827000000|2020-12-01 12:50:00|26562.6|26554.6|26555.6|26547.6|26563.1|26555.1|26547.6|26539.6|109
1606827300000|2020-12-01 12:55:00|26556.1|26548.1|26565.1|26557.1|26566.1|26558.1|26556.1|26548.1|114
1606827600000|2020-12-01 13:00:00|26566.6|26558.6|26568.1|26560.1|26574.6|26566.6|26566.6|26558.6|112
1606827900000|2020-12-01 13:05:00|26568.6|26560.6|26562.1|26554.1|26570.1|26562.1|26562.1|26554.1|162
1606828200000|2020-12-01 13:10:00|26561.6|26553.6|26564.1|26556.1|26566.1|26558.1|26559.1|26551.1|156
1606828500000|2020-12-01 13:15:00|26563.6|26555.6|26568.6|26560.6|26569.6|26561.6|26561.6|26553.6|52
1606828800000|2020-12-01 13:20:00|26569.1|26561.1|26573.6|26565.6|26574.6|26566.6|26568.6|26560.6|99
1606829100000|2020-12-01 13:25:00|26573.1|26565.1|26578.6|26570.6|26579.1|26571.1|26569.1|26561.1|129
1606829400000|2020-12-01 13:30:00|26578.1|26570.1|26571.1|26563.1|26578.6|26570.6|26561.6|26553.6|117
1606829700000|2020-12-01 13:35:00|26571.6|26563.6|26576.6|26568.6|26576.6|26568.6|26570.1|26562.1|45
1606830000000|2020-12-01 13:40:00|26577.1|26569.1|26577.1|26569.1|26581.6|26573.6|26573.6|26565.6|76
1606830300000|2020-12-01 13:45:00|26577.6|26569.6|26594.6|26586.6|26594.6|26586.6|26577.6|26569.6|200
1606830600000|2020-12-01 13:50:00|26594.1|26586.1|26593.6|26585.6|26596.6|26588.6|26589.1|26581.1|132
1606830900000|2020-12-01 13:55:00|26593.1|26585.1|26600.1|26592.1|26604.1|26596.1|26592.6|26584.6|153
1606831200000|2020-12-01 14:00:00|26599.6|26591.6|26591.6|26583.6|26601.1|26593.1|26583.6|26575.6|100
1606831500000|2020-12-01 14:05:00|26592.1|26584.1|26593.1|26585.1|26596.6|26588.6|26592.1|26584.1|83
1606831800000|2020-12-01 14:10:00|26593.6|26585.6|26591.1|26583.1|26595.6|26587.6|26586.1|26578.1|133
1606832100000|2020-12-01 14:15:00|26590.6|26582.6|26580.6|26572.6|26591.1|26583.1|26580.6|26572.6|85
1606832400000|2020-12-01 14:20:00|26581.1|26573.1|26582.6|26574.6|26585.6|26577.6|26580.1|26572.1|85
1606832700000|2020-12-01 14:25:00|26583.1|26575.1|26581.1|26573.1|26588.1|26580.1|26580.6|26572.6|67
1606833000000|2020-12-01 14:30:00|26580.6|26572.6|26516.6|26508.6|26586.6|26578.6|26511.1|26503.1|1018
1606833300000|2020-12-01 14:35:00|26516.1|26508.1|26543.1|26535.1|26554.1|26546.1|26508.1|26500.1|440
1606833600000|2020-12-01 14:40:00|26544.1|26536.1|26532.6|26524.6|26551.6|26543.6|26525.6|26517.6|351
1606833900000|2020-12-01 14:45:00|26533.1|26525.1|26558.6|26550.6|26571.1|26563.1|26533.1|26525.1|482
1606834200000|2020-12-01 14:50:00|26559.1|26551.1|26560.1|26552.1|26567.6|26559.6|26554.1|26546.1|230
1606834500000|2020-12-01 14:55:00|26561.1|26553.1|26561.1|26553.1|26567.6|26559.6|26550.6|26542.6|173
1606834800000|2020-12-01 15:00:00|26561.6|26553.6|26567.1|26559.1|26572.6|26564.6|26553.6|26545.6|315
1606835100000|2020-12-01 15:05:00|26564.1|26556.1|26570.1|26562.1|26574.6|26566.6|26551.6|26543.6|307
1606835400000|2020-12-01 15:10:00|26571.1|26563.1|26592.6|26584.6|26594.1|26586.1|26564.6|26556.6|430
1606835700000|2020-12-01 15:15:00|26593.1|26585.1|26603.1|26595.1|26607.6|26599.6|26586.1|26578.1|422
1606836000000|2020-12-01 15:20:00|26603.6|26595.6|26603.6|26595.6|26609.6|26601.6|26599.6|26591.6|295
1606836300000|2020-12-01 15:25:00|26603.1|26595.1|26603.1|26595.1|26603.6|26595.6|26592.1|26584.1|239
1606836600000|2020-12-01 15:30:00|26603.6|26595.6|26595.1|26587.1|26610.1|26602.1|26593.1|26585.1|212
1606836900000|2020-12-01 15:35:00|26594.6|26586.6|26593.1|26585.1|26597.1|26589.1|26587.1|26579.1|209
1606837200000|2020-12-01 15:40:00|26592.6|26584.6|26610.1|26602.1|26613.1|26605.1|26588.6|26580.6|253
1606837500000|2020-12-01 15:45:00|26610.6|26602.6|26617.1|26609.1|26626.1|26618.1|26604.1|26596.1|328
1606837800000|2020-12-01 15:50:00|26618.1|26610.1|26640.1|26632.1|26644.6|26636.6|26618.1|26610.1|449
1606838100000|2020-12-01 15:55:00|26640.6|26632.6|26628.1|26620.1|26646.1|26638.1|26626.1|26618.1|283
1606838400000|2020-12-01 16:00:00|26628.6|26620.6|26629.6|26621.6|26634.1|26626.1|26625.6|26617.6|221
1606838700000|2020-12-01 16:05:00|26630.1|26622.1|26634.1|26626.1|26640.6|26632.6|26629.1|26621.1|258
1606839000000|2020-12-01 16:10:00|26634.6|26626.6|26634.6|26626.6|26639.6|26631.6|26632.1|26624.1|270
1606839300000|2020-12-01 16:15:00|26635.6|26627.6|26642.1|26634.1|26645.1|26637.1|26632.6|26624.6|118
1606839600000|2020-12-01 16:20:00|26641.6|26633.6|26647.6|26639.6|26647.6|26639.6|26639.1|26631.1|165
1606839900000|2020-12-01 16:25:00|26648.1|26640.1|26651.1|26643.1|26658.1|26650.1|26640.1|26632.1|353
1606840200000|2020-12-01 16:30:00|26650.6|26642.6|26639.1|26631.1|26656.1|26648.1|26630.1|26622.1|283
1606840500000|2020-12-01 16:35:00|26638.1|26630.1|26636.6|26628.6|26647.6|26639.6|26632.1|26624.1|248
1606840800000|2020-12-01 16:40:00|26636.1|26628.1|26639.6|26631.6|26642.1|26634.1|26633.1|26625.1|79
1606841100000|2020-12-01 16:45:00|26640.6|26632.6|26640.6|26632.6|26644.1|26636.1|26632.6|26624.6|105
1606841400000|2020-12-01 16:50:00|26641.1|26633.1|26639.6|26631.6|26643.6|26635.6|26637.1|26629.1|56
1606841700000|2020-12-01 16:55:00|26639.1|26631.1|26641.1|26633.1|26644.6|26636.6|26637.6|26629.6|83
1606842000000|2020-12-01 17:00:00|26640.6|26632.6|26656.1|26648.1|26656.1|26648.1|26637.1|26629.1|67
1606842300000|2020-12-01 17:05:00|26657.6|26649.6|26663.1|26655.1|26663.6|26655.6|26649.6|26641.6|102
1606842600000|2020-12-01 17:10:00|26662.6|26654.6|26654.6|26646.6|26663.1|26655.1|26654.6|26646.6|92
1606842900000|2020-12-01 17:15:00|26655.1|26647.1|26651.1|26643.1|26656.1|26648.1|26644.1|26636.1|167
1606843200000|2020-12-01 17:20:00|26651.6|26643.6|26653.6|26645.6|26656.1|26648.1|26645.6|26637.6|61
1606843500000|2020-12-01 17:25:00|26654.1|26646.1|26648.1|26640.1|26654.6|26646.6|26645.1|26637.1|102
1606843800000|2020-12-01 17:30:00|26648.6|26640.6|26648.1|26640.1|26658.6|26650.6|26644.6|26636.6|77
1606844100000|2020-12-01 17:35:00|26648.6|26640.6|26652.1|26644.1|26655.1|26647.1|26644.1|26636.1|55
1606844400000|2020-12-01 17:40:00|26651.6|26643.6|26653.1|26645.1|26657.6|26649.6|26646.6|26638.6|87
1606844700000|2020-12-01 17:45:00|26652.6|26644.6|26665.1|26657.1|26671.6|26663.6|26652.1|26644.1|181
1606845000000|2020-12-01 17:50:00|26665.6|26657.6|26659.6|26651.6|26669.1|26661.1|26657.1|26649.1|103
1606845300000|2020-12-01 17:55:00|26660.1|26652.1|26671.1|26663.1|26672.6|26664.6|26657.1|26649.1|75
1606845600000|2020-12-01 18:00:00|26672.1|26664.1|26665.6|26657.6|26673.1|26665.1|26663.1|26655.1|67
1606845900000|2020-12-01 18:05:00|26666.1|26658.1|26667.6|26659.6|26669.6|26661.6|26660.6|26652.6|45
1606846200000|2020-12-01 18:10:00|26668.1|26660.1|26666.1|26658.1|26671.1|26663.1|26661.1|26653.1|53
1606846500000|2020-12-01 18:15:00|26666.6|26658.6|26669.6|26661.6|26669.6|26661.6|26663.1|26655.1|35
1606846800000|2020-12-01 18:20:00|26669.1|26661.1|26670.1|26662.1|26674.6|26666.6|26668.1|26660.1|48
1606847100000|2020-12-01 18:25:00|26670.6|26662.6|26673.1|26665.1|26673.6|26665.6|26666.1|26658.1|33
1606847400000|2020-12-01 18:30:00|26672.6|26664.6|26672.6|26664.6|26673.6|26665.6|26668.1|26660.1|39
1606847700000|2020-12-01 18:35:00|26672.1|26664.1|26681.1|26673.1|26682.1|26674.1|26669.6|26661.6|131
1606848000000|2020-12-01 18:40:00|26682.1|26674.1|26684.1|26676.1|26684.1|26676.1|26678.6|26670.6|122
1606848300000|2020-12-01 18:45:00|26684.6|26676.6|26674.6|26666.6|26687.1|26679.1|26674.1|26666.1|82
1606848600000|2020-12-01 18:50:00|26675.6|26667.6|26666.1|26658.1|26677.6|26669.6|26661.6|26653.6|107
1606848900000|2020-12-01 18:55:00|26666.6|26658.6|26700.8|26670.8|26701.1|26687.1|26666.6|26658.6|190
1606849200000|2020-12-01 19:00:00|26701.1|26671.1|26697.3|26667.3|26701.7|26671.7|26691.7|26661.7|0
1606849500000|2020-12-01 19:05:00|26697.5|26667.5|26699.6|26669.6|26705.1|26675.1|26695.9|26665.9|0
1606849800000|2020-12-01 19:10:00|26699.3|26669.3|26708|26678|26711.7|26681.7|26698.8|26668.8|0
1606850100000|2020-12-01 19:15:00|26708.3|26678.3|26714.9|26684.9|26721.4|26691.4|26708|26678|0
1606850400000|2020-12-01 19:20:00|26714.6|26684.6|26692.2|26662.2|26714.6|26684.6|26690.6|26660.6|0
1606850700000|2020-12-01 19:25:00|26691.9|26661.9|26689.7|26659.7|26695.7|26665.7|26689.6|26659.6|0
1606851000000|2020-12-01 19:30:00|26690|26660|26684.5|26654.5|26690.7|26660.7|26680.1|26650.1|0
1606851300000|2020-12-01 19:35:00|26681.1|26651.1|26686.4|26656.4|26686.8|26656.8|26679.5|26649.5|0
1606851600000|2020-12-01 19:40:00|26686.1|26656.1|26689.7|26659.7|26698.4|26668.4|26685.6|26655.6|0
1606851900000|2020-12-01 19:45:00|26689.9|26659.9|26695.6|26665.6|26703.1|26673.1|26687.3|26657.3|0
1606852200000|2020-12-01 19:50:00|26695.3|26665.3|26676.9|26646.9|26695.3|26665.3|26674.9|26644.9|0
1606852500000|2020-12-01 19:55:00|26676.6|26646.6|26674.7|26644.7|26683.9|26653.9|26670.1|26640.1|0
1606852800000|2020-12-01 20:00:00|26673.1|26643.1|26656.3|26626.3|26674.2|26644.2|26655.2|26625.2|0
1606853100000|2020-12-01 20:05:00|26656.6|26626.6|26623.4|26593.4|26656.6|26626.6|26614.6|26584.6|0
1606853400000|2020-12-01 20:10:00|26622.9|26592.9|26630.4|26600.4|26641.8|26611.8|26620.9|26590.9|0
1606853700000|2020-12-01 20:15:00|26630.2|26600.2|26596.9|26566.9|26637.3|26607.3|26596.9|26566.9|0
1606854000000|2020-12-01 20:20:00|26597.2|26567.2|26617.5|26587.5|26618.9|26588.9|26595.5|26565.5|0
1606854300000|2020-12-01 20:25:00|26617.2|26587.2|26623.6|26593.6|26628.8|26598.8|26610.8|26580.8|0
1606854600000|2020-12-01 20:30:00|26624.1|26594.1|26613.5|26583.5|26625.4|26595.4|26606.5|26576.5|0
1606854900000|2020-12-01 20:35:00|26613.3|26583.3|26610.5|26580.5|26617.4|26587.4|26607.3|26577.3|0
1606855200000|2020-12-01 20:40:00|26610.2|26580.2|26606.1|26576.1|26610.5|26580.5|26601.6|26571.6|0
1606855500000|2020-12-01 20:45:00|26605.9|26575.9|26611.2|26581.2|26611.4|26581.4|26595.5|26565.5|0
1606855800000|2020-12-01 20:50:00|26609.1|26579.1|26628.6|26598.6|26634|26604|26600.1|26570.1|0
1606856100000|2020-12-01 20:55:00|26628.9|26598.9|26620.7|26590.7|26639.3|26609.3|26613.1|26583.1|0
1606856400000|2020-12-01 21:00:00|26622|26592|26620.7|26590.7|26624.6|26594.6|26613.1|26583.1|0
1606856700000|2020-12-01 21:05:00|26621.4|26591.4|26606.8|26576.8|26625.8|26595.8|26605.5|26575.5|0
1606857000000|2020-12-01 21:10:00|26608|26578|26617.8|26587.8|26620.8|26590.8|26600.4|26570.4|0
1606857300000|2020-12-01 21:15:00|26618.2|26588.2|26619.2|26589.2|26620.6|26590.6|26615.9|26585.9|0
1606857600000|2020-12-01 21:20:00|26619.4|26589.4|26618.4|26588.4|26620.1|26590.1|26617.4|26587.4|0
1606857900000|2020-12-01 21:25:00|26618.5|26588.5|26618.8|26588.8|26619.3|26589.3|26615.3|26585.3|0
1606858200000|2020-12-01 21:30:00|26613.5|26583.5|26619.8|26589.8|26630|26600|26613.5|26583.5|0
1606858500000|2020-12-01 21:35:00|26621.1|26591.1|26616.3|26586.3|26630|26600|26614.9|26584.9|0
1606858800000|2020-12-01 21:40:00|26615|26585|26622|26592|26622|26592|26608.7|26578.7|0
1606859100000|2020-12-01 21:45:00|26620.7|26590.7|26610.7|26580.7|26620.9|26590.9|26608.1|26578.1|0
1606859400000|2020-12-01 21:50:00|26609.4|26579.4|26610.1|26580.1|26613.9|26583.9|26606.3|26576.3|0
1606859700000|2020-12-01 21:55:00|26608.8|26578.8|26618|26588|26621.6|26591.6|26607.6|26577.6|0
1606860000000|2020-12-01 22:00:00|26615.4|26585.4|26617|26587|26617|26587|26613.5|26583.5|0
1606860300000|2020-12-01 22:05:00|26617.1|26587.1|26619.5|26589.5|26622.8|26592.8|26616.4|26586.4|0
1606860600000|2020-12-01 22:10:00|26619.7|26589.7|26620.2|26590.2|26620.6|26590.6|26617.8|26587.8|0
1606860900000|2020-12-01 22:15:00|26620.4|26590.4|26620.4|26590.4|26621.1|26591.1|26620|26590|0
1606861200000|2020-12-01 22:20:00|26620.2|26590.2|26621.9|26591.9|26621.9|26591.9|26620.2|26590.2|0
1606861500000|2020-12-01 22:25:00|26622.3|26592.3|26625.1|26595.1|26626.4|26596.4|26621.5|26591.5|0
1606861800000|2020-12-01 22:30:00|26624.4|26594.4|26627.9|26597.9|26627.9|26597.9|26624.4|26594.4|0
1606862100000|2020-12-01 22:35:00|26628.1|26598.1|26628.2|26598.2|26628.2|26598.2|26626.4|26596.4|0
1606862400000|2020-12-01 22:40:00|26628.4|26598.4|26627.3|26597.3|26628.6|26598.6|26627.3|26597.3|0
1606862700000|2020-12-01 22:45:00|26627.5|26597.5|26626.6|26596.6|26627.5|26597.5|26626.3|26596.3|0
1606863000000|2020-12-01 22:50:00|26626.8|26596.8|26626.8|26596.8|26627.6|26597.6|26625.9|26595.9|0
1606863300000|2020-12-01 22:55:00|26627.6|26597.6|26623.9|26593.9|26627.6|26597.6|26623.9|26593.9|0
1606863600000|2020-12-01 23:00:00|26623.5|26593.5|26623.3|26593.3|26643.6|26613.6|26620|26590|0
1606863900000|2020-12-01 23:05:00|26623.9|26593.9|26627|26597|26630.8|26600.8|26615|26585|0
1606864200000|2020-12-01 23:10:00|26628.3|26598.3|26619.4|26589.4|26628.3|26598.3|26616.8|26586.8|0
1606864500000|2020-12-01 23:15:00|26618.1|26588.1|26616.8|26586.8|26623.2|26593.2|26609.2|26579.2|0
1606864800000|2020-12-01 23:20:00|26618.1|26588.1|26607.2|26577.2|26618.1|26588.1|26598.3|26568.3|0
1606865100000|2020-12-01 23:25:00|26605.9|26575.9|26604.5|26574.5|26614.7|26584.7|26598.2|26568.2|0
1606865400000|2020-12-01 23:30:00|26605.8|26575.8|26591.1|26561.1|26608.4|26578.4|26588.6|26558.6|0
1606865700000|2020-12-01 23:35:00|26592.4|26562.4|26597.6|26567.6|26602.7|26572.7|26592.4|26562.4|0
1606866000000|2020-12-01 23:40:00|26598.9|26568.9|26614.9|26584.9|26615.6|26585.6|26596.3|26566.3|0
1606866300000|2020-12-01 23:45:00|26615.6|26585.6|26623.2|26593.2|26625.1|26595.1|26614.3|26584.3|0
1606866600000|2020-12-01 23:50:00|26623.8|26593.8|26629.6|26599.6|26632.1|26602.1|26622|26592|0
1606866900000|2020-12-01 23:55:00|26630.9|26600.9|26627.9|26597.9|26632.1|26602.1|26622.8|26592.8|0
1606867200000|2020-12-02 00:00:00|26629.2|26599.2|26608.5|26578.5|26629.2|26599.2|26600.9|26570.9|0
1606867500000|2020-12-02 00:05:00|26607.9|26577.9|26591.6|26561.6|26607.9|26577.9|26579.5|26549.5|0
1606867800000|2020-12-02 00:10:00|26592.9|26562.9|26591.9|26561.9|26594.2|26564.2|26585.6|26555.6|0
1606868100000|2020-12-02 00:15:00|26590.7|26560.7|26592.1|26562.1|26605.4|26575.4|26588.3|26558.3|0
1606868400000|2020-12-02 00:20:00|26591.4|26561.4|26584.6|26554.6|26591.4|26561.4|26575.9|26545.9|0
1606868700000|2020-12-02 00:25:00|26584.3|26554.3|26579.5|26549.5|26595.4|26565.4|26579.5|26549.5|0
1606869000000|2020-12-02 00:30:00|26582.4|26552.4|26598.1|26568.1|26598.1|26568.1|26582.4|26552.4|0
1606869300000|2020-12-02 00:35:00|26596.2|26566.2|26590.4|26560.4|26597.7|26567.7|26589.8|26559.8|0
1606869600000|2020-12-02 00:40:00|26590.1|26560.1|26586.4|26556.4|26592.4|26562.4|26584.8|26554.8|0
1606869900000|2020-12-02 00:45:00|26585.8|26555.8|26583.2|26553.2|26595.2|26565.2|26582.6|26552.6|0
1606870200000|2020-12-02 00:50:00|26582.6|26552.6|26590.8|26560.8|26591.5|26561.5|26581.9|26551.9|0
1606870500000|2020-12-02 00:55:00|26591.1|26561.1|26575|26545|26591.5|26561.5|26573.7|26543.7|0
1606870800000|2020-12-02 01:00:00|26574.4|26544.4|26570.8|26540.8|26577.8|26547.8|26540.9|26510.9|0
1606871100000|2020-12-02 01:05:00|26567.6|26537.6|26577.1|26547.1|26578.3|26548.3|26558.1|26528.1|0
1606871400000|2020-12-02 01:10:00|26573.3|26543.3|26558.2|26528.2|26573.9|26543.9|26557.6|26527.6|0
1606871700000|2020-12-02 01:15:00|26526.4|26496.4|26585.6|26580.6|26590.1|26585.1|26502.6|26496.4|1962
1606872000000|2020-12-02 01:20:00|26587.1|26582.1|26608.6|26603.6|26615.6|26610.6|26576.6|26571.6|1598
1606872300000|2020-12-02 01:25:00|26608.1|26603.1|26595.1|26590.1|26611.6|26606.6|26588.6|26583.6|670
1606872600000|2020-12-02 01:30:00|26594.6|26589.6|26537.6|26532.6|26600.6|26595.6|26526.1|26521.1|3992
1606872900000|2020-12-02 01:35:00|26537.1|26532.1|26489.6|26484.6|26537.1|26532.1|26471.6|26466.6|4273
1606873200000|2020-12-02 01:40:00|26486.6|26481.6|26454.6|26449.6|26501.6|26496.6|26453.1|26448.1|2919
1606873500000|2020-12-02 01:45:00|26453.6|26448.6|26447.6|26442.6|26459.6|26454.6|26406.1|26401.1|3743
1606873800000|2020-12-02 01:50:00|26446.1|26441.1|26411.6|26406.6|26447.1|26442.1|26390.6|26385.6|3378
1606874100000|2020-12-02 01:55:00|26412.6|26407.6|26421.6|26416.6|26422.6|26417.6|26388.1|26383.1|2623
1606874400000|2020-12-02 02:00:00|26420.1|26415.1|26438.6|26433.6|26449.1|26444.1|26410.6|26405.6|1913
1606874700000|2020-12-02 02:05:00|26439.6|26434.6|26409.1|26404.1|26442.1|26437.1|26408.1|26403.1|1813
1606875000000|2020-12-02 02:10:00|26409.6|26404.6|26410.6|26405.6|26434.1|26429.1|26401.1|26396.1|1351
1606875300000|2020-12-02 02:15:00|26411.1|26406.1|26426.1|26421.1|26431.6|26426.6|26390.6|26385.6|2053
1606875600000|2020-12-02 02:20:00|26425.6|26420.6|26419.6|26414.6|26431.1|26426.1|26411.6|26406.6|910
1606875900000|2020-12-02 02:25:00|26420.6|26415.6|26408.6|26403.6|26426.1|26421.1|26399.6|26394.6|1212
1606876200000|2020-12-02 02:30:00|26407.6|26402.6|26364.6|26359.6|26409.1|26404.1|26345.6|26340.6|2963
1606876500000|2020-12-02 02:35:00|26365.6|26360.6|26355.1|26350.1|26378.1|26373.1|26331.6|26326.6|1719
1606876800000|2020-12-02 02:40:00|26355.6|26350.6|26439.1|26434.1|26456.1|26451.1|26353.6|26348.6|3426
1606877100000|2020-12-02 02:45:00|26438.6|26433.6|26450.1|26445.1|26467.6|26462.6|26423.1|26418.1|2131
1606877400000|2020-12-02 02:50:00|26450.6|26445.6|26493.6|26488.6|26524.1|26519.1|26450.6|26445.6|3467
1606877700000|2020-12-02 02:55:00|26493.1|26488.1|26480.6|26475.6|26503.6|26498.6|26477.1|26472.1|1190
1606878000000|2020-12-02 03:00:00|26480.1|26475.1|26488.6|26483.6|26493.1|26488.1|26468.1|26463.1|1089
1606878300000|2020-12-02 03:05:00|26488.1|26483.1|26493.6|26488.6|26506.1|26501.1|26478.6|26473.6|1138
1606878600000|2020-12-02 03:10:00|26494.6|26489.6|26513.6|26508.6|26521.6|26516.6|26490.1|26485.1|977
1606878900000|2020-12-02 03:15:00|26512.6|26507.6|26507.6|26502.6|26523.6|26518.6|26502.6|26497.6|966
1606879200000|2020-12-02 03:20:00|26508.1|26503.1|26538.6|26533.6|26540.6|26535.6|26508.1|26503.1|1336
1606879500000|2020-12-02 03:25:00|26538.1|26533.1|26536.6|26531.6|26550.6|26545.6|26529.1|26524.1|1114
1606879800000|2020-12-02 03:30:00|26536.1|26531.1|26547.6|26542.6|26560.1|26555.1|26531.6|26526.6|850
1606880100000|2020-12-02 03:35:00|26547.1|26542.1|26540.6|26535.6|26548.6|26543.6|26535.6|26530.6|683
1606880400000|2020-12-02 03:40:00|26540.1|26535.1|26518.1|26513.1|26540.6|26535.6|26518.1|26513.1|726
1606880700000|2020-12-02 03:45:00|26519.1|26514.1|26521.6|26516.6|26522.6|26517.6|26510.6|26505.6|805
1606881000000|2020-12-02 03:50:00|26519.6|26514.6|26526.6|26521.6|26527.6|26522.6|26514.1|26509.1|453
1606881300000|2020-12-02 03:55:00|26526.1|26521.1|26513.6|26508.6|26527.6|26522.6|26507.1|26502.1|562
1606881600000|2020-12-02 04:00:00|26520.9|26490.9|26519.6|26489.6|26523.5|26493.5|26515|26485|0
1606881900000|2020-12-02 04:05:00|26519.3|26489.3|26525.5|26495.5|26526.1|26496.1|26519|26489|0
1606882200000|2020-12-02 04:10:00|26524.8|26494.8|26526.1|26496.1|26526.7|26496.7|26522.9|26492.9|0
1606882500000|2020-12-02 04:15:00|26525.4|26495.4|26522.4|26492.4|26526.1|26496.1|26516.9|26486.9|0
1606882800000|2020-12-02 04:20:00|26521.8|26491.8|26521.4|26491.4|26522.4|26492.4|26520.1|26490.1|0
1606883100000|2020-12-02 04:25:00|26521.7|26491.7|26515.4|26485.4|26522|26492|26514.8|26484.8|0
1606883400000|2020-12-02 04:30:00|26509.4|26479.4|26509.9|26479.9|26516.9|26486.9|26509.3|26479.3|0
1606883700000|2020-12-02 04:35:00|26509.6|26479.6|26515.7|26485.7|26515.7|26485.7|26509.3|26479.3|0
1606884000000|2020-12-02 04:40:00|26515.4|26485.4|26519.2|26489.2|26520.5|26490.5|26515.4|26485.4|0
1606884300000|2020-12-02 04:45:00|26518.6|26488.6|26518.6|26488.6|26519.2|26489.2|26514.2|26484.2|0
1606884600000|2020-12-02 04:50:00|26518.9|26488.9|26519.8|26489.8|26524.5|26494.5|26518.6|26488.6|0
1606884900000|2020-12-02 04:55:00|26520.1|26490.1|26521.1|26491.1|26524.9|26494.9|26514.8|26484.8|0
1606885200000|2020-12-02 05:00:00|26520.5|26490.5|26468.6|26463.6|26523.6|26518.6|26454.6|26449.6|2331
1606885500000|2020-12-02 05:05:00|26469.1|26464.1|26469.6|26464.6|26483.1|26478.1|26450.1|26445.1|1066
1606885800000|2020-12-02 05:10:00|26469.1|26464.1|26500.6|26495.6|26506.6|26501.6|26468.6|26463.6|1032
1606886100000|2020-12-02 05:15:00|26500.1|26495.1|26500.1|26495.1|26507.6|26502.6|26493.6|26488.6|567
1606886400000|2020-12-02 05:20:00|26500.6|26495.6|26504.6|26499.6|26516.6|26511.6|26485.1|26480.1|838
1606886700000|2020-12-02 05:25:00|26504.1|26499.1|26510.6|26505.6|26528.1|26523.1|26499.1|26494.1|817
1606887000000|2020-12-02 05:30:00|26511.1|26506.1|26501.6|26496.6|26522.6|26517.6|26500.1|26495.1|636
1606887300000|2020-12-02 05:35:00|26500.6|26495.6|26504.1|26499.1|26513.6|26508.6|26487.1|26482.1|795
1606887600000|2020-12-02 05:40:00|26504.6|26499.6|26505.6|26500.6|26510.1|26505.1|26487.1|26482.1|508
1606887900000|2020-12-02 05:45:00|26505.1|26500.1|26497.1|26492.1|26509.6|26504.6|26492.1|26487.1|355
1606888200000|2020-12-02 05:50:00|26496.6|26491.6|26477.1|26472.1|26498.6|26493.6|26477.1|26472.1|676
1606888500000|2020-12-02 05:55:00|26476.6|26471.6|26484.1|26479.1|26493.1|26488.1|26470.6|26465.6|781
1606888800000|2020-12-02 06:00:00|26485.6|26480.6|26510.6|26505.6|26514.1|26509.1|26483.1|26478.1|903
1606889100000|2020-12-02 06:05:00|26510.1|26505.1|26527.6|26522.6|26533.1|26528.1|26510.1|26505.1|885
1606889400000|2020-12-02 06:10:00|26528.1|26523.1|26521.6|26516.6|26529.6|26524.6|26516.6|26511.6|482
1606889700000|2020-12-02 06:15:00|26522.1|26517.1|26540.1|26535.1|26542.1|26537.1|26522.1|26517.1|931
1606890000000|2020-12-02 06:20:00|26539.6|26534.6|26553.1|26548.1|26555.1|26550.1|26536.6|26531.6|839
1606890300000|2020-12-02 06:25:00|26552.6|26547.6|26578.1|26573.1|26578.6|26573.6|26552.1|26547.1|1447
1606890600000|2020-12-02 06:30:00|26578.6|26573.6|26545.1|26540.1|26578.6|26573.6|26543.1|26538.1|1218
1606890900000|2020-12-02 06:35:00|26544.1|26539.1|26539.6|26534.6|26549.6|26544.6|26534.1|26529.1|609
1606891200000|2020-12-02 06:40:00|26540.1|26535.1|26536.6|26531.6|26545.1|26540.1|26525.6|26520.6|720
1606891500000|2020-12-02 06:45:00|26537.1|26532.1|26532.6|26527.6|26543.6|26538.6|26530.1|26525.1|411
1606891800000|2020-12-02 06:50:00|26532.1|26527.1|26543.6|26538.6|26544.1|26539.1|26526.1|26521.1|464
1606892100000|2020-12-02 06:55:00|26545.6|26540.6|26552.6|26547.6|26552.6|26547.6|26530.6|26525.6|543
1606892400000|2020-12-02 07:00:00|26551.6|26546.6|26570.6|26565.6|26572.6|26567.6|26543.6|26538.6|852
1606892700000|2020-12-02 07:05:00|26570.1|26565.1|26591.6|26586.6|26593.6|26588.6|26560.1|26555.1|1008
1606893000000|2020-12-02 07:10:00|26592.1|26587.1|26588.1|26583.1|26595.6|26590.6|26582.6|26577.6|707
1606893300000|2020-12-02 07:15:00|26589.6|26584.6|26591.1|26586.1|26604.6|26599.6|26580.6|26575.6|895
1606893600000|2020-12-02 07:20:00|26590.6|26585.6|26588.1|26583.1|26605.6|26600.6|26584.1|26579.1|771
1606893900000|2020-12-02 07:25:00|26587.6|26582.6|26568.1|26563.1|26590.6|26585.6|26564.6|26559.6|699
1606894200000|2020-12-02 07:30:00|26567.1|26562.1|26572.6|26567.6|26584.1|26579.1|26563.6|26558.6|632
1606894500000|2020-12-02 07:35:00|26572.1|26567.1|26564.1|26559.1|26572.6|26567.6|26554.6|26549.6|637
1606894800000|2020-12-02 07:40:00|26565.6|26560.6|26566.1|26561.1|26581.6|26576.6|26562.1|26557.1|641
1606895100000|2020-12-02 07:45:00|26565.1|26560.1|26568.6|26563.6|26570.6|26565.6|26553.6|26548.6|524
1606895400000|2020-12-02 07:50:00|26567.6|26562.6|26559.6|26554.6|26581.1|26576.1|26556.1|26551.1|554
1606895700000|2020-12-02 07:55:00|26558.6|26553.6|26554.1|26549.1|26569.6|26564.6|26554.1|26549.1|822
1606896000000|2020-12-02 08:00:00|26553.6|26548.6|26538.1|26533.1|26554.1|26549.1|26530.6|26525.6|1194
1606896300000|2020-12-02 08:05:00|26538.6|26533.6|26509.6|26504.6|26538.6|26533.6|26484.1|26479.1|2390
1606896600000|2020-12-02 08:10:00|26510.1|26505.1|26532.6|26527.6|26535.1|26530.1|26507.6|26502.6|936
1606896900000|2020-12-02 08:15:00|26533.1|26528.1|26554.6|26549.6|26559.6|26554.6|26529.1|26524.1|791
1606897200000|2020-12-02 08:20:00|26555.6|26550.6|26537.6|26532.6|26559.6|26554.6|26531.1|26526.1|590
1606897500000|2020-12-02 08:25:00|26535.1|26530.1|26530.1|26525.1|26554.6|26549.6|26524.6|26519.6|760
1606897800000|2020-12-02 08:30:00|26538.1|26508.1|26516.4|26486.4|26538.1|26508.1|26506.3|26476.3|0
1606898100000|2020-12-02 08:35:00|26516.1|26486.1|26542.7|26512.7|26547.8|26517.8|26508.3|26478.3|0
1606898400000|2020-12-02 08:40:00|26542.4|26512.4|26550.9|26520.9|26550.9|26520.9|26532.6|26502.6|0
1606898700000|2020-12-02 08:45:00|26547.2|26517.2|26546.5|26516.5|26550.9|26520.9|26538.9|26508.9|0
1606899000000|2020-12-02 08:50:00|26545.9|26515.9|26569.5|26539.5|26570.1|26540.1|26540.8|26510.8|0
1606899300000|2020-12-02 08:55:00|26570.1|26540.1|26559.2|26529.2|26573.9|26543.9|26549.4|26519.4|0
1606899600000|2020-12-02 09:00:00|26558.9|26528.9|26558.8|26528.8|26565.8|26535.8|26553.8|26523.8|0
1606899900000|2020-12-02 09:05:00|26559.1|26529.1|26568.6|26538.6|26574.3|26544.3|26553.1|26523.1|0
1606900200000|2020-12-02 09:10:00|26569.3|26539.3|26574.8|26544.8|26580.9|26550.9|26569.3|26539.3|0
1606900500000|2020-12-02 09:15:00|26555.1|26547.1|26574.6|26566.6|26575.1|26567.1|26547.1|26539.1|297
1606900800000|2020-12-02 09:20:00|26575.1|26567.1|26574.6|26566.6|26584.1|26576.1|26570.1|26562.1|209
1606901100000|2020-12-02 09:25:00|26575.1|26567.1|26576.1|26568.1|26578.1|26570.1|26572.6|26564.6|74
1606901400000|2020-12-02 09:30:00|26575.6|26567.6|26586.1|26578.1|26590.6|26582.6|26571.6|26563.6|186
1606901700000|2020-12-02 09:35:00|26585.6|26577.6|26569.6|26561.6|26585.6|26577.6|26569.1|26561.1|65
1606902000000|2020-12-02 09:40:00|26570.1|26562.1|26571.1|26563.1|26575.1|26567.1|26567.6|26559.6|90
1606902300000|2020-12-02 09:45:00|26570.6|26562.6|26569.1|26561.1|26577.6|26569.6|26568.1|26560.1|54
1606902600000|2020-12-02 09:50:00|26570.1|26562.1|26561.1|26553.1|26570.6|26562.6|26558.6|26550.6|82
1606902900000|2020-12-02 09:55:00|26560.6|26552.6|26560.6|26552.6|26569.1|26561.1|26559.1|26551.1|52
1606903200000|2020-12-02 10:00:00|26560.1|26552.1|26558.1|26550.1|26568.1|26560.1|26557.6|26549.6|73
1606903500000|2020-12-02 10:05:00|26557.1|26549.1|26562.1|26554.1|26562.6|26554.6|26553.1|26545.1|51
1606903800000|2020-12-02 10:10:00|26560.1|26552.1|26565.6|26557.6|26566.1|26558.1|26556.1|26548.1|43
1606904100000|2020-12-02 10:15:00|26565.1|26557.1|26556.1|26548.1|26569.1|26561.1|26556.1|26548.1|73
1606904400000|2020-12-02 10:20:00|26556.6|26548.6|26559.1|26551.1|26561.6|26553.6|26550.6|26542.6|69
1606904700000|2020-12-02 10:25:00|26558.6|26550.6|26559.1|26551.1|26560.1|26552.1|26552.1|26544.1|74
1606905000000|2020-12-02 10:30:00|26558.6|26550.6|26568.1|26560.1|26570.1|26562.1|26558.1|26550.1|85
1606905300000|2020-12-02 10:35:00|26568.6|26560.6|26567.1|26559.1|26571.6|26563.6|26566.6|26558.6|68
1606905600000|2020-12-02 10:40:00|26567.6|26559.6|26563.1|26555.1|26567.6|26559.6|26560.1|26552.1|92
1606905900000|2020-12-02 10:45:00|26562.6|26554.6|26563.6|26555.6|26565.1|26557.1|26557.1|26549.1|43
1606906200000|2020-12-02 10:50:00|26565.1|26557.1|26564.1|26556.1|26569.1|26561.1|26563.6|26555.6|21
1606906500000|2020-12-02 10:55:00|26563.6|26555.6|26568.1|26560.1|26568.6|26560.6|26561.6|26553.6|30
1606906800000|2020-12-02 11:00:00|26567.6|26559.6|26564.1|26556.1|26568.1|26560.1|26563.6|26555.6|35
1606907100000|2020-12-02 11:05:00|26563.6|26555.6|26564.1|26556.1|26565.6|26557.6|26555.6|26547.6|80
1606907400000|2020-12-02 11:10:00|26563.6|26555.6|26553.1|26545.1|26566.6|26558.6|26552.1|26544.1|64
1606907700000|2020-12-02 11:15:00|26553.6|26545.6|26547.1|26539.1|26555.1|26547.1|26543.6|26535.6|130
1606908000000|2020-12-02 11:20:00|26547.6|26539.6|26550.1|26542.1|26560.1|26552.1|26544.6|26536.6|141
1606908300000|2020-12-02 11:25:00|26549.6|26541.6|26545.1|26537.1|26550.1|26542.1|26544.6|26536.6|40
1606908600000|2020-12-02 11:30:00|26545.6|26537.6|26546.1|26538.1|26549.6|26541.6|26545.1|26537.1|51
1606908900000|2020-12-02 11:35:00|26546.6|26538.6|26545.1|26537.1|26550.1|26542.1|26541.1|26533.1|75
1606909200000|2020-12-02 11:40:00|26544.6|26536.6|26548.1|26540.1|26548.6|26540.6|26543.6|26535.6|37
1606909500000|2020-12-02 11:45:00|26549.6|26541.6|26527.6|26519.6|26552.1|26544.1|26525.6|26517.6|163
1606909800000|2020-12-02 11:50:00|26528.1|26520.1|26540.1|26532.1|26541.1|26533.1|26524.6|26516.6|37
1606910100000|2020-12-02 11:55:00|26539.6|26531.6|26544.1|26536.1|26544.1|26536.1|26533.1|26525.1|99
1606910400000|2020-12-02 12:00:00|26543.6|26535.6|26534.6|26526.6|26543.6|26535.6|26530.6|26522.6|72
1606910700000|2020-12-02 12:05:00|26534.1|26526.1|26537.6|26529.6|26540.6|26532.6|26531.6|26523.6|50
1606911000000|2020-12-02 12:10:00|26537.1|26529.1|26536.1|26528.1|26542.1|26534.1|26535.1|26527.1|30
1606911300000|2020-12-02 12:15:00|26535.6|26527.6|26538.6|26530.6|26543.1|26535.1|26535.6|26527.6|52
1606911600000|2020-12-02 12:20:00|26539.1|26531.1|26540.6|26532.6|26542.6|26534.6|26536.1|26528.1|37
1606911900000|2020-12-02 12:25:00|26541.1|26533.1|26536.1|26528.1|26541.1|26533.1|26532.6|26524.6|66
1606912200000|2020-12-02 12:30:00|26536.6|26528.6|26527.1|26519.1|26537.1|26529.1|26522.1|26514.1|147
1606912500000|2020-12-02 12:35:00|26527.6|26519.6|26514.6|26506.6|26529.1|26521.1|26513.1|26505.1|141
1606912800000|2020-12-02 12:40:00|26514.1|26506.1|26507.6|26499.6|26516.6|26508.6|26506.6|26498.6|172
1606913100000|2020-12-02 12:45:00|26507.1|26499.1|26516.1|26508.1|26518.6|26510.6|26504.1|26496.1|173
1606913400000|2020-12-02 12:50:00|26516.6|26508.6|26527.1|26519.1|26527.6|26519.6|26512.1|26504.1|94
1606913700000|2020-12-02 12:55:00|26527.6|26519.6|26525.1|26517.1|26530.1|26522.1|26524.1|26516.1|90
1606914000000|2020-12-02 13:00:00|26524.6|26516.6|26526.6|26518.6|26529.6|26521.6|26519.1|26511.1|84
1606914300000|2020-12-02 13:05:00|26525.6|26517.6|26529.1|26521.1|26531.6|26523.6|26525.6|26517.6|65
1606914600000|2020-12-02 13:10:00|26529.6|26521.6|26532.6|26524.6|26536.6|26528.6|26525.6|26517.6|162
1606914900000|2020-12-02 13:15:00|26533.6|26525.6|26533.6|26525.6|26536.6|26528.6|26527.6|26519.6|78
1606915200000|2020-12-02 13:20:00|26534.1|26526.1|26537.1|26529.1|26544.1|26536.1|26532.1|26524.1|107
1606915500000|2020-12-02 13:25:00|26536.6|26528.6|26544.6|26536.6|26544.6|26536.6|26534.6|26526.6|71
1606915800000|2020-12-02 13:30:00|26544.1|26536.1|26539.6|26531.6|26547.6|26539.6|26539.6|26531.6|94
1606916100000|2020-12-02 13:35:00|26539.1|26531.1|26540.6|26532.6|26546.6|26538.6|26537.6|26529.6|75
1606916400000|2020-12-02 13:40:00|26541.1|26533.1|26546.1|26538.1|26547.1|26539.1|26538.6|26530.6|43
1606916700000|2020-12-02 13:45:00|26545.6|26537.6|26535.6|26527.6|26548.6|26540.6|26534.6|26526.6|82
1606917000000|2020-12-02 13:50:00|26536.1|26528.1|26528.1|26520.1|26539.6|26531.6|26528.1|26520.1|112
1606917300000|2020-12-02 13:55:00|26528.6|26520.6|26527.6|26519.6|26532.1|26524.1|26526.6|26518.6|120
1606917600000|2020-12-02 14:00:00|26527.1|26519.1|26527.1|26519.1|26531.6|26523.6|26521.6|26513.6|109
1606917900000|2020-12-02 14:05:00|26527.6|26519.6|26533.6|26525.6|26535.6|26527.6|26527.6|26519.6|119
1606918200000|2020-12-02 14:10:00|26534.1|26526.1|26534.6|26526.6|26536.1|26528.1|26530.6|26522.6|67
1606918500000|2020-12-02 14:15:00|26535.6|26527.6|26526.6|26518.6|26535.6|26527.6|26524.6|26516.6|72
1606918800000|2020-12-02 14:20:00|26526.1|26518.1|26523.1|26515.1|26527.1|26519.1|26518.6|26510.6|108
1606919100000|2020-12-02 14:25:00|26523.6|26515.6|26538.6|26530.6|26540.1|26532.1|26523.1|26515.1|113
1606919400000|2020-12-02 14:30:00|26538.1|26530.1|26506.6|26498.6|26543.1|26535.1|26492.6|26484.6|532
1606919700000|2020-12-02 14:35:00|26506.1|26498.1|26547.6|26539.6|26552.1|26544.1|26500.6|26492.6|612
1606920000000|2020-12-02 14:40:00|26547.1|26539.1|26542.1|26534.1|26557.1|26549.1|26534.6|26526.6|444
1606920300000|2020-12-02 14:45:00|26542.6|26534.6|26548.6|26540.6|26560.1|26552.1|26538.6|26530.6|379
1606920600000|2020-12-02 14:50:00|26548.1|26540.1|26569.6|26561.6|26574.6|26566.6|26544.6|26536.6|368
1606920900000|2020-12-02 14:55:00|26571.6|26563.6|26581.6|26573.6|26582.6|26574.6|26567.6|26559.6|257
1606921200000|2020-12-02 15:00:00|26580.6|26572.6|26582.6|26574.6|26587.1|26579.1|26569.6|26561.6|256
1606921500000|2020-12-02 15:05:00|26582.1|26574.1|26573.1|26565.1|26588.6|26580.6|26567.6|26559.6|213
1606921800000|2020-12-02 15:10:00|26573.6|26565.6|26578.1|26570.1|26587.6|26579.6|26573.6|26565.6|143
1606922100000|2020-12-02 15:15:00|26578.6|26570.6|26598.1|26590.1|26604.1|26596.1|26577.6|26569.6|371
1606922400000|2020-12-02 15:20:00|26597.1|26589.1|26570.1|26562.1|26598.1|26590.1|26570.1|26562.1|258
1606922700000|2020-12-02 15:25:00|26569.1|26561.1|26578.6|26570.6|26582.6|26574.6|26569.1|26561.1|172
1606923000000|2020-12-02 15:30:00|26579.6|26571.6|26579.6|26571.6|26589.1|26581.1|26573.6|26565.6|126
1606923300000|2020-12-02 15:35:00|26580.1|26572.1|26581.1|26573.1|26587.1|26579.1|26578.1|26570.1|40
1606923600000|2020-12-02 15:40:00|26582.1|26574.1|26591.1|26583.1|26593.1|26585.1|26575.1|26567.1|91
1606923900000|2020-12-02 15:45:00|26590.6|26582.6|26577.1|26569.1|26593.1|26585.1|26577.1|26569.1|82
1606924200000|2020-12-02 15:50:00|26578.1|26570.1|26587.1|26579.1|26590.1|26582.1|26569.6|26561.6|130
1606924500000|2020-12-02 15:55:00|26587.6|26579.6|26588.1|26580.1|26588.6|26580.6|26580.1|26572.1|55
1606924800000|2020-12-02 16:00:00|26590.1|26582.1|26607.1|26599.1|26607.6|26599.6|26590.1|26582.1|241
1606925100000|2020-12-02 16:05:00|26607.6|26599.6|26610.6|26602.6|26611.1|26603.1|26604.1|26596.1|144
1606925400000|2020-12-02 16:10:00|26611.1|26603.1|26613.1|26605.1|26616.6|26608.6|26608.1|26600.1|158
1606925700000|2020-12-02 16:15:00|26613.6|26605.6|26609.6|26601.6|26614.1|26606.1|26602.6|26594.6|142
1606926000000|2020-12-02 16:20:00|26610.1|26602.1|26602.6|26594.6|26617.6|26609.6|26602.6|26594.6|167
1606926300000|2020-12-02 16:25:00|26601.6|26593.6|26607.6|26599.6|26607.6|26599.6|26598.6|26590.6|165
1606926600000|2020-12-02 16:30:00|26608.1|26600.1|26617.6|26609.6|26617.6|26609.6|26605.1|26597.1|149
1606926900000|2020-12-02 16:35:00|26618.1|26610.1|26629.6|26621.6|26633.6|26625.6|26617.6|26609.6|350
1606927200000|2020-12-02 16:40:00|26630.1|26622.1|26629.1|26621.1|26633.6|26625.6|26625.6|26617.6|100
1606927500000|2020-12-02 16:45:00|26629.6|26621.6|26630.1|26622.1|26633.1|26625.1|26626.1|26618.1|80
1606927800000|2020-12-02 16:50:00|26629.6|26621.6|26632.1|26624.1|26637.1|26629.1|26629.1|26621.1|94
1606928100000|2020-12-02 16:55:00|26631.6|26623.6|26629.1|26621.1|26633.6|26625.6|26625.6|26617.6|114
1606928400000|2020-12-02 17:00:00|26630.1|26622.1|26631.1|26623.1|26635.1|26627.1|26627.1|26619.1|70
1606928700000|2020-12-02 17:05:00|26631.6|26623.6|26631.1|26623.1|26635.1|26627.1|26626.1|26618.1|41
1606929000000|2020-12-02 17:10:00|26630.6|26622.6|26623.1|26615.1|26633.1|26625.1|26621.6|26613.6|64
1606929300000|2020-12-02 17:15:00|26623.6|26615.6|26633.1|26625.1|26634.1|26626.1|26621.6|26613.6|32
1606929600000|2020-12-02 17:20:00|26634.1|26626.1|26627.6|26619.6|26635.1|26627.1|26625.1|26617.1|35
1606929900000|2020-12-02 17:25:00|26628.1|26620.1|26633.1|26625.1|26637.1|26629.1|26628.1|26620.1|33
1606930200000|2020-12-02 17:30:00|26634.1|26626.1|26629.1|26621.1|26640.1|26632.1|26627.1|26619.1|85
1606930500000|2020-12-02 17:35:00|26628.6|26620.6|26633.1|26625.1|26635.1|26627.1|26622.6|26614.6|39
1606930800000|2020-12-02 17:40:00|26632.6|26624.6|26628.6|26620.6|26634.6|26626.6|26626.6|26618.6|21
1606931100000|2020-12-02 17:45:00|26629.1|26621.1|26628.6|26620.6|26639.1|26631.1|26627.1|26619.1|70
1606931400000|2020-12-02 17:50:00|26628.1|26620.1|26634.6|26626.6|26640.1|26632.1|26622.6|26614.6|96
1606931700000|2020-12-02 17:55:00|26635.1|26627.1|26627.1|26619.1|26636.6|26628.6|26623.1|26615.1|37
1606932000000|2020-12-02 18:00:00|26627.6|26619.6|26622.6|26614.6|26629.1|26621.1|26619.1|26611.1|32
1606932300000|2020-12-02 18:05:00|26623.1|26615.1|26630.1|26622.1|26634.6|26626.6|26622.1|26614.1|57
1606932600000|2020-12-02 18:10:00|26630.6|26622.6|26631.1|26623.1|26635.1|26627.1|26630.6|26622.6|23
1606932900000|2020-12-02 18:15:00|26631.6|26623.6|26632.1|26624.1|26635.1|26627.1|26630.1|26622.1|11
1606933200000|2020-12-02 18:20:00|26630.1|26622.1|26624.1|26616.1|26632.1|26624.1|26622.1|26614.1|40
1606933500000|2020-12-02 18:25:00|26624.6|26616.6|26627.1|26619.1|26628.6|26620.6|26621.6|26613.6|23
1606933800000|2020-12-02 18:30:00|26627.6|26619.6|26622.6|26614.6|26632.1|26624.1|26621.1|26613.1|39
1606934100000|2020-12-02 18:35:00|26623.1|26615.1|26625.1|26617.1|26628.1|26620.1|26621.6|26613.6|51
1606934400000|2020-12-02 18:40:00|26625.6|26617.6|26623.1|26615.1|26625.6|26617.6|26614.6|26606.6|61
1606934700000|2020-12-02 18:45:00|26623.6|26615.6|26618.1|26610.1|26625.1|26617.1|26611.1|26603.1|124
1606935000000|2020-12-02 18:50:00|26617.1|26609.1|26617.6|26609.6|26617.6|26609.6|26592.6|26584.6|227
1606935300000|2020-12-02 18:55:00|26615.6|26607.6|26623.3|26593.3|26623.3|26614.6|26596.1|26588.1|187
1606935600000|2020-12-02 19:00:00|26624.1|26594.1|26623.6|26593.6|26625.1|26595.1|26613.2|26583.2|0
1606935900000|2020-12-02 19:05:00|26623.3|26593.3|26621|26591|26629.5|26599.5|26620.1|26590.1|0
1606936200000|2020-12-02 19:10:00|26621.3|26591.3|26617.4|26587.4|26623.8|26593.8|26617.1|26587.1|0
1606936500000|2020-12-02 19:15:00|26617.1|26587.1|26634.6|26604.6|26637.8|26607.8|26616.6|26586.6|0
1606936800000|2020-12-02 19:20:00|26634.4|26604.4|26635.2|26605.2|26639.5|26609.5|26634.1|26604.1|0
1606937100000|2020-12-02 19:25:00|26635.5|26605.5|26642.6|26612.6|26643.6|26613.6|26631|26601|0
1606937400000|2020-12-02 19:30:00|26641.6|26611.6|26657.7|26627.7|26660.8|26630.8|26641.3|26611.3|0
1606937700000|2020-12-02 19:35:00|26658|26628|26649.7|26619.7|26659.7|26629.7|26648.7|26618.7|0
1606938000000|2020-12-02 19:40:00|26649.4|26619.4|26652.6|26622.6|26653.1|26623.1|26646.2|26616.2|0
1606938300000|2020-12-02 19:45:00|26652.3|26622.3|26657.9|26627.9|26659.8|26629.8|26650.6|26620.6|0
1606938600000|2020-12-02 19:50:00|26658.2|26628.2|26656.5|26626.5|26658.7|26628.7|26654|26624|0
1606938900000|2020-12-02 19:55:00|26656.2|26626.2|26656.3|26626.3|26661.9|26631.9|26654.9|26624.9|0
1606939200000|2020-12-02 20:00:00|26656.5|26626.5|26664.3|26634.3|26666|26636|26653.5|26623.5|0
1606939500000|2020-12-02 20:05:00|26664.1|26634.1|26658.8|26628.8|26664.9|26634.9|26658.8|26628.8|0
1606939800000|2020-12-02 20:10:00|26658.5|26628.5|26658.3|26628.3|26661.3|26631.3|26658|26628|0
1606940100000|2020-12-02 20:15:00|26658.5|26628.5|26648.9|26618.9|26662.7|26632.7|26646.4|26616.4|0
1606940400000|2020-12-02 20:20:00|26648.7|26618.7|26643.8|26613.8|26652.5|26622.5|26643.8|26613.8|0
1606940700000|2020-12-02 20:25:00|26643.6|26613.6|26640.4|26610.4|26646.6|26616.6|26639.1|26609.1|0
1606941000000|2020-12-02 20:30:00|26640.1|26610.1|26652.7|26622.7|26652.7|26622.7|26640.1|26610.1|0
1606941300000|2020-12-02 20:35:00|26652.5|26622.5|26642.8|26612.8|26654.7|26624.7|26642.8|26612.8|0
1606941600000|2020-12-02 20:40:00|26643.1|26613.1|26650.4|26620.4|26653.6|26623.6|26640.9|26610.9|0
1606941900000|2020-12-02 20:45:00|26650.1|26620.1|26636.7|26606.7|26650.1|26620.1|26634.6|26604.6|0
1606942200000|2020-12-02 20:50:00|26636.4|26606.4|26611.4|26581.4|26641.9|26611.9|26611.4|26581.4|0
1606942500000|2020-12-02 20:55:00|26611.7|26581.7|26616.9|26586.9|26618.1|26588.1|26601|26571|0
1606942800000|2020-12-02 21:00:00|26618.1|26588.1|26625.8|26595.8|26635.9|26605.9|26618.1|26588.1|0
1606943100000|2020-12-02 21:05:00|26624.5|26594.5|26632.1|26602.1|26633.4|26603.4|26619.4|26589.4|0
1606943400000|2020-12-02 21:10:00|26633.4|26603.4|26631.1|26601.1|26642.3|26612.3|26628.9|26598.9|0
1606943700000|2020-12-02 21:15:00|26631.2|26601.2|26629.4|26599.4|26631.6|26601.6|26628.1|26598.1|0
1606944000000|2020-12-02 21:20:00|26629.3|26599.3|26628.3|26598.3|26629.6|26599.6|26627.9|26597.9|0
1606944300000|2020-12-02 21:25:00|26628.1|26598.1|26628.3|26598.3|26628.7|26598.7|26626.7|26596.7|0
1606944600000|2020-12-02 21:30:00|26627.6|26597.6|26625.1|26595.1|26630.2|26600.2|26623.8|26593.8|0
1606944900000|2020-12-02 21:35:00|26626.4|26596.4|26632.7|26602.7|26634|26604|26625.1|26595.1|0
1606945200000|2020-12-02 21:40:00|26634|26604|26631.4|26601.4|26635.3|26605.3|26630.2|26600.2|0
1606945500000|2020-12-02 21:45:00|26632.7|26602.7|26628|26598|26632.7|26602.7|26626.7|26596.7|0
1606945800000|2020-12-02 21:50:00|26626.7|26596.7|26628.2|26598.2|26633.3|26603.3|26626.7|26596.7|0
1606946100000|2020-12-02 21:55:00|26625.7|26595.7|26629.2|26599.2|26630.7|26600.7|26625.7|26595.7|0
1606946400000|2020-12-02 22:00:00|26629|26599|26629|26599|26629.4|26599.4|26628.1|26598.1|0
1606946700000|2020-12-02 22:05:00|26629.2|26599.2|26629.2|26599.2|26630|26600|26629|26599|0
1606947000000|2020-12-02 22:10:00|26629|26599|26628.9|26598.9|26629.2|26599.2|26628.9|26598.9|0
1606947300000|2020-12-02 22:15:00|26628.4|26598.4|26629.4|26599.4|26629.4|26599.4|26628.4|26598.4|0
1606947600000|2020-12-02 22:20:00|26629.6|26599.6|26629.6|26599.6|26629.8|26599.8|26629.2|26599.2|0
1606947900000|2020-12-02 22:25:00|26629.8|26599.8|26625.8|26595.8|26629.8|26599.8|26625.6|26595.6|0
1606948200000|2020-12-02 22:30:00|26625.5|26595.5|26626|26596|26627.1|26597.1|26625.1|26595.1|0
1606948500000|2020-12-02 22:35:00|26624.9|26594.9|26626.9|26596.9|26626.9|26596.9|26624.5|26594.5|0
1606948800000|2020-12-02 22:40:00|26627.5|26597.5|26627.7|26597.7|26627.8|26597.8|26627.5|26597.5|0
1606949100000|2020-12-02 22:45:00|26628|26598|26627|26597|26628|26598|26626.3|26596.3|0
1606949400000|2020-12-02 22:50:00|26627.2|26597.2|26627.5|26597.5|26628|26598|26627.2|26597.2|0
1606949700000|2020-12-02 22:55:00|26627.4|26597.4|26627.8|26597.8|26628.2|26598.2|26626.8|26596.8|0
1606950000000|2020-12-02 23:00:00|26631.5|26601.5|26627.1|26597.1|26643.6|26613.6|26625.2|26595.2|0
1606950300000|2020-12-02 23:05:00|26627.7|26597.7|26623.3|26593.3|26629.7|26599.7|26622.6|26592.6|0
1606950600000|2020-12-02 23:10:00|26624.6|26594.6|26625.2|26595.2|26630.9|26600.9|26622|26592|0
1606950900000|2020-12-02 23:15:00|26626.4|26596.4|26620.1|26590.1|26626.4|26596.4|26616.3|26586.3|0
1606951200000|2020-12-02 23:20:00|26621.4|26591.4|26616.3|26586.3|26621.4|26591.4|26612.5|26582.5|0
1606951500000|2020-12-02 23:25:00|26616.9|26586.9|26616.3|26586.3|26617.6|26587.6|26614.4|26584.4|0
1606951800000|2020-12-02 23:30:00|26616.9|26586.9|26619.4|26589.4|26621.4|26591.4|26615|26585|0
1606952100000|2020-12-02 23:35:00|26620|26590|26620.6|26590.6|26621.9|26591.9|26619.4|26589.4|0
1606952400000|2020-12-02 23:40:00|26619.4|26589.4|26604.9|26574.9|26620.6|26590.6|26603.6|26573.6|0
1606952700000|2020-12-02 23:45:00|26606.2|26576.2|26605.6|26575.6|26609.3|26579.3|26604.9|26574.9|0
1606953000000|2020-12-02 23:50:00|26606.8|26576.8|26609|26579|26609|26579|26603|26573|0
1606953300000|2020-12-02 23:55:00|26609.6|26579.6|26620.4|26590.4|26620.4|26590.4|26609.6|26579.6|0
1606953600000|2020-12-03 00:00:00|26619.1|26589.1|26615.3|26585.3|26619.1|26589.1|26611.5|26581.5|0
1606953900000|2020-12-03 00:05:00|26615.9|26585.9|26621.3|26591.3|26621.3|26591.3|26614.9|26584.9|0
1606954200000|2020-12-03 00:10:00|26622.6|26592.6|26621.1|26591.1|26622.6|26592.6|26614.9|26584.9|0
1606954500000|2020-12-03 00:15:00|26621.8|26591.8|26608.9|26578.9|26623|26593|26603.8|26573.8|0
1606954800000|2020-12-03 00:20:00|26608.6|26578.6|26600|26570|26608.9|26578.9|26596.5|26566.5|0
1606955100000|2020-12-03 00:25:00|26598.1|26568.1|26603.2|26573.2|26607.6|26577.6|26596.8|26566.8|0
1606955400000|2020-12-03 00:30:00|26605.1|26575.1|26598.4|26568.4|26607|26577|26595.9|26565.9|0
1606955700000|2020-12-03 00:35:00|26597.8|26567.8|26599.6|26569.6|26600.2|26570.2|26595.2|26565.2|0
1606956000000|2020-12-03 00:40:00|26598.9|26568.9|26593.6|26563.6|26599.2|26569.2|26593|26563|0
1606956300000|2020-12-03 00:45:00|26594.2|26564.2|26593.6|26563.6|26594.2|26564.2|26589.2|26559.2|0
1606956600000|2020-12-03 00:50:00|26593.9|26563.9|26601.2|26571.2|26601.8|26571.8|26591.7|26561.7|0
1606956900000|2020-12-03 00:55:00|26603.1|26573.1|26595.5|26565.5|26605.6|26575.6|26594.5|26564.5|0
1606957200000|2020-12-03 01:00:00|26597.4|26567.4|26599.9|26569.9|26600.6|26570.6|26593|26563|0
1606957500000|2020-12-03 01:05:00|26600.6|26570.6|26603.6|26573.6|26605|26575|26598|26568|0
1606957800000|2020-12-03 01:10:00|26604.3|26574.3|26603.6|26573.6|26609.6|26579.6|26603.6|26573.6|0
1606958100000|2020-12-03 01:15:00|26604.3|26574.3|26582.9|26577.9|26604.3|26589.9|26553.9|26548.9|2048
1606958400000|2020-12-03 01:20:00|26585.9|26580.9|26577.9|26572.9|26608.9|26603.9|26567.4|26562.4|1478
1606958700000|2020-12-03 01:25:00|26578.4|26573.4|26575.4|26570.4|26586.4|26581.4|26570.4|26565.4|587
1606959000000|2020-12-03 01:30:00|26576.9|26571.9|26593.9|26588.9|26621.4|26616.4|26549.9|26544.9|3403
1606959300000|2020-12-03 01:35:00|26593.4|26588.4|26597.9|26592.9|26615.9|26610.9|26542.4|26537.4|3176
1606959600000|2020-12-03 01:40:00|26595.9|26590.9|26602.9|26597.9|26632.9|26627.9|26583.9|26578.9|2692
1606959900000|2020-12-03 01:45:00|26600.9|26595.9|26633.9|26628.9|26640.4|26635.4|26579.9|26574.9|2289
1606960200000|2020-12-03 01:50:00|26634.9|26629.9|26620.9|26615.9|26650.9|26645.9|26615.4|26610.4|1995
1606960500000|2020-12-03 01:55:00|26621.4|26616.4|26644.9|26639.9|26649.9|26644.9|26618.9|26613.9|1362
1606960800000|2020-12-03 02:00:00|26645.9|26640.9|26617.4|26612.4|26656.9|26651.9|26614.9|26609.9|1444
1606961100000|2020-12-03 02:05:00|26616.9|26611.9|26588.4|26583.4|26621.9|26616.9|26588.4|26583.4|1685
1606961400000|2020-12-03 02:10:00|26587.4|26582.4|26607.9|26602.9|26618.9|26613.9|26585.9|26580.9|1467
1606961700000|2020-12-03 02:15:00|26608.4|26603.4|26574.4|26569.4|26609.9|26604.9|26573.4|26568.4|1614
1606962000000|2020-12-03 02:20:00|26573.9|26568.9|26577.9|26572.9|26581.4|26576.4|26567.4|26562.4|1561
1606962300000|2020-12-03 02:25:00|26578.4|26573.4|26591.9|26586.9|26599.9|26594.9|26572.9|26567.9|1079
1606962600000|2020-12-03 02:30:00|26594.9|26589.9|26574.4|26569.4|26598.4|26593.4|26567.9|26562.9|882
1606962900000|2020-12-03 02:35:00|26573.9|26568.9|26605.9|26600.9|26614.4|26609.4|26570.4|26565.4|1118
1606963200000|2020-12-03 02:40:00|26606.4|26601.4|26616.9|26611.9|26616.9|26611.9|26595.4|26590.4|878
1606963500000|2020-12-03 02:45:00|26617.4|26612.4|26622.4|26617.4|26627.4|26622.4|26607.9|26602.9|849
1606963800000|2020-12-03 02:50:00|26621.9|26616.9|26607.4|26602.4|26624.4|26619.4|26594.4|26589.4|824
1606964100000|2020-12-03 02:55:00|26606.4|26601.4|26607.4|26602.4|26616.4|26611.4|26600.9|26595.9|486
1606964400000|2020-12-03 03:00:00|26607.9|26602.9|26655.4|26650.4|26668.9|26663.9|26584.4|26579.4|2487
1606964700000|2020-12-03 03:05:00|26654.9|26649.9|26662.9|26657.9|26665.9|26660.9|26642.4|26637.4|1343
1606965000000|2020-12-03 03:10:00|26662.4|26657.4|26706.9|26701.9|26707.4|26702.4|26651.9|26646.9|2407
1606965300000|2020-12-03 03:15:00|26708.4|26703.4|26789.9|26784.9|26796.4|26791.4|26708.4|26703.4|4084
1606965600000|2020-12-03 03:20:00|26790.4|26785.4|26763.9|26758.9|26806.4|26801.4|26751.4|26746.4|2315
1606965900000|2020-12-03 03:25:00|26764.4|26759.4|26747.9|26742.9|26768.4|26763.4|26740.4|26735.4|1060
1606966200000|2020-12-03 03:30:00|26748.4|26743.4|26757.4|26752.4|26759.9|26754.9|26730.9|26725.9|963
1606966500000|2020-12-03 03:35:00|26757.9|26752.9|26738.9|26733.9|26760.4|26755.4|26738.9|26733.9|821
1606966800000|2020-12-03 03:40:00|26737.9|26732.9|26734.4|26729.4|26749.4|26744.4|26730.4|26725.4|578
1606967100000|2020-12-03 03:45:00|26733.9|26728.9|26703.9|26698.9|26743.9|26738.9|26696.4|26691.4|1614
1606967400000|2020-12-03 03:50:00|26703.4|26698.4|26691.9|26686.9|26705.4|26700.4|26688.9|26683.9|906
1606967700000|2020-12-03 03:55:00|26691.4|26686.4|26707.4|26702.4|26712.9|26707.9|26689.4|26684.4|841
1606968000000|2020-12-03 04:00:00|26726.2|26696.2|26724|26694|26729.6|26699.6|26718.9|26688.9|0
1606968300000|2020-12-03 04:05:00|26723.3|26693.3|26713.8|26683.8|26724|26694|26713.8|26683.8|0
1606968600000|2020-12-03 04:10:00|26714.5|26684.5|26716.6|26686.6|26718.3|26688.3|26712.2|26682.2|0
1606968900000|2020-12-03 04:15:00|26716.3|26686.3|26712.2|26682.2|26716.6|26686.6|26710.2|26680.2|0
1606969200000|2020-12-03 04:20:00|26711.8|26681.8|26706.3|26676.3|26711.8|26681.8|26705.5|26675.5|0
1606969500000|2020-12-03 04:25:00|26707|26677|26713|26683|26713|26683|26707|26677|0
1606969800000|2020-12-03 04:30:00|26712.7|26682.7|26709.8|26679.8|26713|26683|26705.7|26675.7|0
1606970100000|2020-12-03 04:35:00|26709.5|26679.5|26695.4|26665.4|26709.5|26679.5|26691.7|26661.7|0
1606970400000|2020-12-03 04:40:00|26694.7|26664.7|26655.2|26625.2|26696|26666|26652.2|26622.2|0
1606970700000|2020-12-03 04:45:00|26655.3|26625.3|26671.7|26641.7|26676|26646|26655.3|26625.3|0
1606971000000|2020-12-03 04:50:00|26671.3|26641.3|26676.1|26646.1|26677.4|26647.4|26671|26641|0
1606971300000|2020-12-03 04:55:00|26676.4|26646.4|26668.5|26638.5|26676.7|26646.7|26663.4|26633.4|0
1606971600000|2020-12-03 05:00:00|26669.1|26639.1|26650.9|26645.9|26682.9|26677.9|26631.4|26626.4|4918
1606971900000|2020-12-03 05:05:00|26649.9|26644.9|26654.9|26649.9|26657.9|26652.9|26638.9|26633.9|815
1606972200000|2020-12-03 05:10:00|26654.4|26649.4|26672.4|26667.4|26672.4|26667.4|26651.9|26646.9|2690
1606972500000|2020-12-03 05:15:00|26670.9|26665.9|26670.9|26665.9|26674.4|26669.4|26645.4|26640.4|796
1606972800000|2020-12-03 05:20:00|26670.4|26665.4|26686.9|26681.9|26687.4|26682.4|26661.9|26656.9|566
1606973100000|2020-12-03 05:25:00|26687.9|26682.9|26696.9|26691.9|26696.9|26691.9|26677.4|26672.4|1033
1606973400000|2020-12-03 05:30:00|26695.9|26690.9|26694.9|26689.9|26704.9|26699.9|26692.4|26687.4|669
1606973700000|2020-12-03 05:35:00|26695.4|26690.4|26713.9|26708.9|26724.9|26719.9|26689.4|26684.4|893
1606974000000|2020-12-03 05:40:00|26714.4|26709.4|26721.4|26716.4|26727.4|26722.4|26710.4|26705.4|538
1606974300000|2020-12-03 05:45:00|26720.4|26715.4|26688.4|26683.4|26721.4|26716.4|26686.9|26681.9|710
1606974600000|2020-12-03 05:50:00|26687.9|26682.9|26693.4|26688.4|26697.9|26692.9|26679.9|26674.9|504
1606974900000|2020-12-03 05:55:00|26692.9|26687.9|26697.9|26692.9|26704.9|26699.9|26679.9|26674.9|504
1606975200000|2020-12-03 06:00:00|26694.9|26689.9|26707.9|26702.9|26719.4|26714.4|26680.9|26675.9|1015
1606975500000|2020-12-03 06:05:00|26706.9|26701.9|26708.4|26703.4|26720.9|26715.9|26702.9|26697.9|583
1606975800000|2020-12-03 06:10:00|26708.9|26703.9|26720.9|26715.9|26726.4|26721.4|26704.4|26699.4|524
1606976100000|2020-12-03 06:15:00|26721.4|26716.4|26737.4|26732.4|26741.9|26736.9|26720.9|26715.9|926
1606976400000|2020-12-03 06:20:00|26737.9|26732.9|26736.4|26731.4|26741.9|26736.9|26725.9|26720.9|384
1606976700000|2020-12-03 06:25:00|26736.9|26731.9|26747.4|26742.4|26751.4|26746.4|26728.9|26723.9|756
1606977000000|2020-12-03 06:30:00|26748.4|26743.4|26731.9|26726.9|26752.9|26747.9|26730.4|26725.4|594
1606977300000|2020-12-03 06:35:00|26731.4|26726.4|26720.4|26715.4|26735.4|26730.4|26716.4|26711.4|541
1606977600000|2020-12-03 06:40:00|26719.9|26714.9|26725.9|26720.9|26730.4|26725.4|26715.4|26710.4|335
1606977900000|2020-12-03 06:45:00|26724.9|26719.9|26720.9|26715.9|26743.9|26738.9|26719.4|26714.4|583
1606978200000|2020-12-03 06:50:00|26720.4|26715.4|26714.4|26709.4|26725.9|26720.9|26706.4|26701.4|539
1606978500000|2020-12-03 06:55:00|26713.9|26708.9|26714.4|26709.4|26717.4|26712.4|26707.4|26702.4|242
1606978800000|2020-12-03 07:00:00|26713.9|26708.9|26749.9|26744.9|26750.9|26745.9|26712.4|26707.4|741
1606979100000|2020-12-03 07:05:00|26750.4|26745.4|26758.9|26753.9|26765.9|26760.9|26743.4|26738.4|1120
1606979400000|2020-12-03 07:10:00|26759.4|26754.4|26744.4|26739.4|26767.9|26762.9|26744.4|26739.4|651
1606979700000|2020-12-03 07:15:00|26744.9|26739.9|26720.9|26715.9|26747.9|26742.9|26718.9|26713.9|1470
1606980000000|2020-12-03 07:20:00|26719.9|26714.9|26716.4|26711.4|26728.9|26723.9|26711.4|26706.4|621
1606980300000|2020-12-03 07:25:00|26718.4|26713.4|26712.4|26707.4|26718.4|26713.4|26702.9|26697.9|442
1606980600000|2020-12-03 07:30:00|26711.9|26706.9|26706.9|26701.9|26717.9|26712.9|26700.4|26695.4|525
1606980900000|2020-12-03 07:35:00|26704.4|26699.4|26700.4|26695.4|26709.4|26704.4|26700.4|26695.4|395
1606981200000|2020-12-03 07:40:00|26700.9|26695.9|26713.4|26708.4|26715.9|26710.9|26699.4|26694.4|592
1606981500000|2020-12-03 07:45:00|26714.4|26709.4|26718.9|26713.9|26723.4|26718.4|26708.4|26703.4|490
1606981800000|2020-12-03 07:50:00|26718.4|26713.4|26719.4|26714.4|26724.9|26719.9|26708.4|26703.4|583
1606982100000|2020-12-03 07:55:00|26718.9|26713.9|26725.9|26720.9|26728.9|26723.9|26703.4|26698.4|995
1606982400000|2020-12-03 08:00:00|26724.9|26719.9|26721.4|26716.4|26741.9|26736.9|26718.4|26713.4|1198
1606982700000|2020-12-03 08:05:00|26719.9|26714.9|26747.9|26742.9|26747.9|26742.9|26712.9|26707.9|1196
1606983000000|2020-12-03 08:10:00|26748.9|26743.9|26737.9|26732.9|26752.9|26747.9|26735.4|26730.4|1121
1606983300000|2020-12-03 08:15:00|26738.4|26733.4|26757.9|26752.9|26757.9|26752.9|26737.4|26732.4|367
1606983600000|2020-12-03 08:20:00|26758.4|26753.4|26740.9|26735.9|26758.9|26753.9|26735.9|26730.9|602
1606983900000|2020-12-03 08:25:00|26745.9|26740.9|26718.4|26713.4|26746.9|26741.9|26715.4|26710.4|1000
1606984200000|2020-12-03 08:30:00|26730.4|26700.4|26717.2|26687.2|26734.8|26704.8|26717.2|26687.2|1
1606984500000|2020-12-03 08:35:00|26716.5|26686.5|26719.5|26689.5|26724.5|26694.5|26713.4|26683.4|0
1606984800000|2020-12-03 08:40:00|26719.1|26689.1|26708.4|26678.4|26724.8|26694.8|26699.5|26669.5|0
1606985100000|2020-12-03 08:45:00|26704.6|26674.6|26701.6|26671.6|26712.1|26682.1|26701.6|26671.6|0
1606985400000|2020-12-03 08:50:00|26701.3|26671.3|26696.9|26666.9|26704.7|26674.7|26695.5|26665.5|0
1606985700000|2020-12-03 08:55:00|26697.5|26667.5|26702.1|26672.1|26707.1|26677.1|26696|26666|0
1606986000000|2020-12-03 09:00:00|26702.7|26672.7|26720.4|26690.4|26728|26698|26702.6|26672.6|0
1606986300000|2020-12-03 09:05:00|26724.2|26694.2|26715.9|26685.9|26726.7|26696.7|26711.5|26681.5|0
1606986600000|2020-12-03 09:10:00|26716.6|26686.6|26703.9|26673.9|26721.6|26691.6|26700.7|26670.7|0
1606986900000|2020-12-03 09:15:00|26700.1|26670.1|26714.9|26706.9|26724.9|26716.9|26700.1|26670.1|274
1606987200000|2020-12-03 09:20:00|26714.4|26706.4|26699.9|26691.9|26714.9|26706.9|26694.4|26686.4|360
1606987500000|2020-12-03 09:25:00|26699.4|26691.4|26697.4|26689.4|26700.4|26692.4|26692.4|26684.4|153
1606987800000|2020-12-03 09:30:00|26696.9|26688.9|26700.4|26692.4|26703.9|26695.9|26693.4|26685.4|101
1606988100000|2020-12-03 09:35:00|26700.9|26692.9|26701.4|26693.4|26706.4|26698.4|26696.4|26688.4|131
1606988400000|2020-12-03 09:40:00|26700.9|26692.9|26668.4|26660.4|26700.9|26692.9|26665.9|26657.9|369
1606988700000|2020-12-03 09:45:00|26667.9|26659.9|26681.4|26673.4|26688.9|26680.9|26664.4|26656.4|215
1606989000000|2020-12-03 09:50:00|26681.9|26673.9|26686.4|26678.4|26694.9|26686.9|26681.4|26673.4|150
1606989300000|2020-12-03 09:55:00|26686.9|26678.9|26698.4|26690.4|26702.9|26694.9|26686.4|26678.4|128
1606989600000|2020-12-03 10:00:00|26697.4|26689.4|26696.4|26688.4|26701.4|26693.4|26693.4|26685.4|91
1606989900000|2020-12-03 10:05:00|26698.9|26690.9|26698.9|26690.9|26706.9|26698.9|26695.4|26687.4|91
1606990200000|2020-12-03 10:10:00|26698.4|26690.4|26702.9|26694.9|26705.9|26697.9|26696.4|26688.4|71
1606990500000|2020-12-03 10:15:00|26702.4|26694.4|26694.4|26686.4|26705.4|26697.4|26694.4|26686.4|69
1606990800000|2020-12-03 10:20:00|26694.9|26686.9|26692.9|26684.9|26701.9|26693.9|26692.4|26684.4|47
1606991100000|2020-12-03 10:25:00|26693.4|26685.4|26684.9|26676.9|26693.4|26685.4|26681.9|26673.9|106
1606991400000|2020-12-03 10:30:00|26683.4|26675.4|26676.4|26668.4|26687.9|26679.9|26676.4|26668.4|133
1606991700000|2020-12-03 10:35:00|26675.9|26667.9|26686.4|26678.4|26686.9|26678.9|26671.9|26663.9|77
1606992000000|2020-12-03 10:40:00|26686.9|26678.9|26677.4|26669.4|26689.4|26681.4|26675.4|26667.4|46
1606992300000|2020-12-03 10:45:00|26676.9|26668.9|26682.4|26674.4|26688.9|26680.9|26675.9|26667.9|83
1606992600000|2020-12-03 10:50:00|26681.9|26673.9|26683.9|26675.9|26688.4|26680.4|26678.9|26670.9|60
1606992900000|2020-12-03 10:55:00|26684.4|26676.4|26691.9|26683.9|26691.9|26683.9|26683.4|26675.4|55
1606993200000|2020-12-03 11:00:00|26691.4|26683.4|26699.9|26691.9|26699.9|26691.9|26686.9|26678.9|63
1606993500000|2020-12-03 11:05:00|26700.4|26692.4|26700.9|26692.9|26706.9|26698.9|26698.9|26690.9|96
1606993800000|2020-12-03 11:10:00|26701.4|26693.4|26698.4|26690.4|26701.9|26693.9|26696.9|26688.9|70
1606994100000|2020-12-03 11:15:00|26697.9|26689.9|26689.4|26681.4|26699.9|26691.9|26682.9|26674.9|118
1606994400000|2020-12-03 11:20:00|26688.9|26680.9|26696.9|26688.9|26705.4|26697.4|26688.4|26680.4|93
1606994700000|2020-12-03 11:25:00|26697.4|26689.4|26694.4|26686.4|26701.4|26693.4|26689.9|26681.9|75
1606995000000|2020-12-03 11:30:00|26693.9|26685.9|26696.9|26688.9|26701.9|26693.9|26686.4|26678.4|85
1606995300000|2020-12-03 11:35:00|26695.9|26687.9|26690.4|26682.4|26699.4|26691.4|26687.9|26679.9|43
1606995600000|2020-12-03 11:40:00|26689.9|26681.9|26684.9|26676.9|26691.9|26683.9|26684.9|26676.9|24
1606995900000|2020-12-03 11:45:00|26683.9|26675.9|26683.4|26675.4|26689.4|26681.4|26680.9|26672.9|57
1606996200000|2020-12-03 11:50:00|26682.9|26674.9|26684.4|26676.4|26686.9|26678.9|26680.4|26672.4|35
1606996500000|2020-12-03 11:55:00|26684.9|26676.9|26691.9|26683.9|26694.4|26686.4|26684.9|26676.9|45
1606996800000|2020-12-03 12:00:00|26693.9|26685.9|26701.9|26693.9|26702.9|26694.9|26689.9|26681.9|94
1606997100000|2020-12-03 12:05:00|26702.4|26694.4|26695.4|26687.4|26705.4|26697.4|26694.4|26686.4|85
1606997400000|2020-12-03 12:10:00|26695.9|26687.9|26695.4|26687.4|26697.9|26689.9|26693.9|26685.9|35
1606997700000|2020-12-03 12:15:00|26695.9|26687.9|26694.4|26686.4|26697.4|26689.4|26693.9|26685.9|15
1606998000000|2020-12-03 12:20:00|26693.9|26685.9|26690.4|26682.4|26695.9|26687.9|26689.9|26681.9|59
1606998300000|2020-12-03 12:25:00|26689.9|26681.9|26692.9|26684.9|26699.4|26691.4|26689.9|26681.9|48
1606998600000|2020-12-03 12:30:00|26692.4|26684.4|26701.4|26693.4|26702.4|26694.4|26692.4|26684.4|26
1606998900000|2020-12-03 12:35:00|26700.9|26692.9|26695.9|26687.9|26700.9|26692.9|26693.9|26685.9|28
1606999200000|2020-12-03 12:40:00|26696.4|26688.4|26700.4|26692.4|26703.9|26695.9|26695.9|26687.9|32
1606999500000|2020-12-03 12:45:00|26700.9|26692.9|26709.4|26701.4|26715.4|26707.4|26699.9|26691.9|59
1606999800000|2020-12-03 12:50:00|26709.9|26701.9|26705.9|26697.9|26711.4|26703.4|26704.9|26696.9|41
1607000100000|2020-12-03 12:55:00|26705.4|26697.4|26709.9|26701.9|26711.4|26703.4|26705.4|26697.4|29
1607000400000|2020-12-03 13:00:00|26709.4|26701.4|26710.4|26702.4|26712.9|26704.9|26705.4|26697.4|64
1607000700000|2020-12-03 13:05:00|26710.9|26702.9|26709.4|26701.4|26711.4|26703.4|26707.4|26699.4|46
1607001000000|2020-12-03 13:10:00|26709.9|26701.9|26709.4|26701.4|26714.9|26706.9|26707.9|26699.9|42
1607001300000|2020-12-03 13:15:00|26708.9|26700.9|26708.4|26700.4|26709.9|26701.9|26706.9|26698.9|43
1607001600000|2020-12-03 13:20:00|26708.9|26700.9|26707.4|26699.4|26710.9|26702.9|26702.4|26694.4|38
1607001900000|2020-12-03 13:25:00|26706.9|26698.9|26716.4|26708.4|26717.9|26709.9|26706.9|26698.9|42
1607002200000|2020-12-03 13:30:00|26715.9|26707.9|26717.4|26709.4|26720.9|26712.9|26706.4|26698.4|104
1607002500000|2020-12-03 13:35:00|26715.4|26707.4|26719.9|26711.9|26721.4|26713.4|26709.9|26701.9|65
1607002800000|2020-12-03 13:40:00|26720.4|26712.4|26715.4|26707.4|26723.9|26715.9|26710.9|26702.9|104
1607003100000|2020-12-03 13:45:00|26713.9|26705.9|26710.4|26702.4|26715.4|26707.4|26706.4|26698.4|30
1607003400000|2020-12-03 13:50:00|26709.9|26701.9|26701.4|26693.4|26710.4|26702.4|26700.9|26692.9|72
1607003700000|2020-12-03 13:55:00|26701.9|26693.9|26702.9|26694.9|26706.4|26698.4|26698.4|26690.4|83
1607004000000|2020-12-03 14:00:00|26702.4|26694.4|26705.4|26697.4|26709.9|26701.9|26699.4|26691.4|67
1607004300000|2020-12-03 14:05:00|26704.9|26696.9|26711.9|26703.9|26712.9|26704.9|26702.4|26694.4|61
1607004600000|2020-12-03 14:10:00|26712.4|26704.4|26709.4|26701.4|26713.4|26705.4|26708.9|26700.9|71
1607004900000|2020-12-03 14:15:00|26709.9|26701.9|26709.4|26701.4|26715.4|26707.4|26708.9|26700.9|80
1607005200000|2020-12-03 14:20:00|26709.9|26701.9|26709.4|26701.4|26711.4|26703.4|26707.9|26699.9|43
1607005500000|2020-12-03 14:25:00|26709.9|26701.9|26720.4|26712.4|26722.4|26714.4|26704.4|26696.4|134
1607005800000|2020-12-03 14:30:00|26720.9|26712.9|26722.4|26714.4|26746.9|26738.9|26712.9|26704.9|482
1607006100000|2020-12-03 14:35:00|26722.9|26714.9|26737.9|26729.9|26747.4|26739.4|26715.4|26707.4|411
1607006400000|2020-12-03 14:40:00|26738.4|26730.4|26750.9|26742.9|26764.9|26756.9|26737.9|26729.9|562
1607006700000|2020-12-03 14:45:00|26750.4|26742.4|26765.9|26757.9|26768.4|26760.4|26744.4|26736.4|356
1607007000000|2020-12-03 14:50:00|26766.4|26758.4|26756.9|26748.9|26770.9|26762.9|26756.9|26748.9|271
1607007300000|2020-12-03 14:55:00|26757.4|26749.4|26760.4|26752.4|26762.4|26754.4|26751.4|26743.4|189
1607007600000|2020-12-03 15:00:00|26761.4|26753.4|26783.4|26775.4|26786.4|26778.4|26760.4|26752.4|357
1607007900000|2020-12-03 15:05:00|26787.4|26779.4|26770.9|26762.9|26787.9|26779.9|26770.9|26762.9|307
1607008200000|2020-12-03 15:10:00|26770.4|26762.4|26769.4|26761.4|26772.4|26764.4|26759.9|26751.9|294
1607008500000|2020-12-03 15:15:00|26769.9|26761.9|26787.9|26779.9|26791.9|26783.9|26769.9|26761.9|212
1607008800000|2020-12-03 15:20:00|26786.9|26778.9|26782.9|26774.9|26791.9|26783.9|26779.4|26771.4|232
1607009100000|2020-12-03 15:25:00|26782.4|26774.4|26791.4|26783.4|26794.9|26786.9|26776.4|26768.4|253
1607009400000|2020-12-03 15:30:00|26791.9|26783.9|26804.4|26796.4|26804.9|26796.9|26789.4|26781.4|258
1607009700000|2020-12-03 15:35:00|26804.9|26796.9|26814.4|26806.4|26815.9|26807.9|26795.9|26787.9|348
1607010000000|2020-12-03 15:40:00|26813.9|26805.9|26813.4|26805.4|26823.9|26815.9|26810.4|26802.4|306
1607010300000|2020-12-03 15:45:00|26812.9|26804.9|26809.4|26801.4|26819.4|26811.4|26805.4|26797.4|228
1607010600000|2020-12-03 15:50:00|26808.9|26800.9|26805.4|26797.4|26812.4|26804.4|26802.4|26794.4|174
1607010900000|2020-12-03 15:55:00|26804.9|26796.9|26786.4|26778.4|26804.9|26796.9|26786.4|26778.4|309
1607011200000|2020-12-03 16:00:00|26786.9|26778.9|26780.9|26772.9|26789.4|26781.4|26772.9|26764.9|250
1607011500000|2020-12-03 16:05:00|26777.4|26769.4|26766.9|26758.9|26782.9|26774.9|26766.9|26758.9|237
1607011800000|2020-12-03 16:10:00|26766.4|26758.4|26774.4|26766.4|26774.9|26766.9|26757.4|26749.4|317
1607012100000|2020-12-03 16:15:00|26774.9|26766.9|26773.4|26765.4|26780.4|26772.4|26771.9|26763.9|134
1607012400000|2020-12-03 16:20:00|26772.9|26764.9|26780.9|26772.9|26781.4|26773.4|26770.4|26762.4|94
1607012700000|2020-12-03 16:25:00|26780.4|26772.4|26784.4|26776.4|26784.4|26776.4|26772.9|26764.9|110
1607013000000|2020-12-03 16:30:00|26784.9|26776.9|26780.4|26772.4|26784.9|26776.9|26779.4|26771.4|58
1607013300000|2020-12-03 16:35:00|26780.9|26772.9|26794.4|26786.4|26796.4|26788.4|26778.9|26770.9|174
1607013600000|2020-12-03 16:40:00|26793.9|26785.9|26789.4|26781.4|26796.9|26788.9|26788.4|26780.4|62
1607013900000|2020-12-03 16:45:00|26789.9|26781.9|26777.9|26769.9|26789.9|26781.9|26775.4|26767.4|75
1607014200000|2020-12-03 16:50:00|26778.4|26770.4|26775.4|26767.4|26779.9|26771.9|26772.9|26764.9|65
1607014500000|2020-12-03 16:55:00|26774.9|26766.9|26773.9|26765.9|26780.4|26772.4|26770.4|26762.4|93
1607014800000|2020-12-03 17:00:00|26774.9|26766.9|26776.4|26768.4|26786.4|26778.4|26771.9|26763.9|116
1607015100000|2020-12-03 17:05:00|26776.9|26768.9|26765.9|26757.9|26778.9|26770.9|26765.4|26757.4|109
1607015400000|2020-12-03 17:10:00|26764.9|26756.9|26753.4|26745.4|26771.4|26763.4|26752.9|26744.9|134
1607015700000|2020-12-03 17:15:00|26753.9|26745.9|26747.4|26739.4|26754.4|26746.4|26743.9|26735.9|168
1607016000000|2020-12-03 17:20:00|26746.9|26738.9|26745.4|26737.4|26748.9|26740.9|26739.4|26731.4|117
1607016300000|2020-12-03 17:25:00|26746.4|26738.4|26756.4|26748.4|26758.4|26750.4|26744.4|26736.4|39
1607016600000|2020-12-03 17:30:00|26755.9|26747.9|26765.4|26757.4|26767.4|26759.4|26754.4|26746.4|82
1607016900000|2020-12-03 17:35:00|26765.9|26757.9|26758.9|26750.9|26767.9|26759.9|26758.9|26750.9|23
1607017200000|2020-12-03 17:40:00|26758.4|26750.4|26758.9|26750.9|26759.9|26751.9|26751.9|26743.9|28
1607017500000|2020-12-03 17:45:00|26758.4|26750.4|26765.4|26757.4|26766.4|26758.4|26749.9|26741.9|52
1607017800000|2020-12-03 17:50:00|26764.9|26756.9|26766.4|26758.4|26767.4|26759.4|26759.4|26751.4|42
1607018100000|2020-12-03 17:55:00|26765.9|26757.9|26771.9|26763.9|26775.4|26767.4|26763.4|26755.4|41
1607018400000|2020-12-03 18:00:00|26770.4|26762.4|26770.4|26762.4|26774.9|26766.9|26768.4|26760.4|17
1607018700000|2020-12-03 18:05:00|26769.9|26761.9|26763.4|26755.4|26775.9|26767.9|26762.9|26754.9|62
1607019000000|2020-12-03 18:10:00|26762.9|26754.9|26756.4|26748.4|26764.9|26756.9|26754.4|26746.4|78
1607019300000|2020-12-03 18:15:00|26756.9|26748.9|26764.4|26756.4|26764.9|26756.9|26756.9|26748.9|56
1607019600000|2020-12-03 18:20:00|26764.9|26756.9|26766.4|26758.4|26768.9|26760.9|26759.4|26751.4|113
1607019900000|2020-12-03 18:25:00|26766.9|26758.9|26762.9|26754.9|26767.4|26759.4|26757.9|26749.9|33
1607020200000|2020-12-03 18:30:00|26762.4|26754.4|26762.9|26754.9|26771.9|26763.9|26761.9|26753.9|38
1607020500000|2020-12-03 18:35:00|26762.4|26754.4|26764.9|26756.9|26766.9|26758.9|26760.4|26752.4|37
1607020800000|2020-12-03 18:40:00|26765.4|26757.4|26761.9|26753.9|26765.4|26757.4|26760.9|26752.9|23
1607021100000|2020-12-03 18:45:00|26761.4|26753.4|26756.4|26748.4|26764.9|26756.9|26754.4|26746.4|82
1607021400000|2020-12-03 18:50:00|26755.9|26747.9|26736.4|26728.4|26755.9|26747.9|26731.4|26723.4|263
1607021700000|2020-12-03 18:55:00|26739.9|26731.9|26740.5|26710.5|26745.4|26737.4|26719.9|26710.5|198
1607022000000|2020-12-03 19:00:00|26740.8|26710.8|26760.7|26730.7|26762|26732|26740|26710|0
1607022300000|2020-12-03 19:05:00|26760.4|26730.4|26756.8|26726.8|26762.9|26732.9|26754.9|26724.9|0
1607022600000|2020-12-03 19:10:00|26756.6|26726.6|26753.4|26723.4|26761.3|26731.3|26753.4|26723.4|0
1607022900000|2020-12-03 19:15:00|26753.6|26723.6|26759|26729|26761.5|26731.5|26752.6|26722.6|0
1607023200000|2020-12-03 19:20:00|26759.3|26729.3|26757|26727|26761|26731|26756.8|26726.8|0
1607023500000|2020-12-03 19:25:00|26756.8|26726.8|26762.7|26732.7|26763.2|26733.2|26755.2|26725.2|0
1607023800000|2020-12-03 19:30:00|26762.9|26732.9|26773.4|26743.4|26773.6|26743.6|26762.2|26732.2|0
1607024100000|2020-12-03 19:35:00|26773.6|26743.6|26766.1|26736.1|26773.9|26743.9|26765.5|26735.5|0
1607024400000|2020-12-03 19:40:00|26767.8|26737.8|26772.1|26742.1|26775.1|26745.1|26767.5|26737.5|0
1607024700000|2020-12-03 19:45:00|26772.3|26742.3|26768.6|26738.6|26773.1|26743.1|26767.8|26737.8|0
1607025000000|2020-12-03 19:50:00|26768.9|26738.9|26773.5|26743.5|26773.5|26743.5|26768.6|26738.6|0
1607025300000|2020-12-03 19:55:00|26773.3|26743.3|26774.7|26744.7|26776.6|26746.6|26770.6|26740.6|0
1607025600000|2020-12-03 20:00:00|26774.4|26744.4|26770.8|26740.8|26782.6|26752.6|26770.5|26740.5|0
1607025900000|2020-12-03 20:05:00|26771|26741|26764.7|26734.7|26773.2|26743.2|26759.1|26729.1|0
1607026200000|2020-12-03 20:10:00|26766.4|26736.4|26783.2|26753.2|26786.3|26756.3|26763.3|26733.3|0
1607026500000|2020-12-03 20:15:00|26782.9|26752.9|26783.8|26753.8|26785.5|26755.5|26778.5|26748.5|0
1607026800000|2020-12-03 20:20:00|26783.6|26753.6|26797.1|26767.1|26797.9|26767.9|26783.1|26753.1|0
1607027100000|2020-12-03 20:25:00|26796.9|26766.9|26795.2|26765.2|26797.4|26767.4|26794.4|26764.4|0
1607027400000|2020-12-03 20:30:00|26795.4|26765.4|26784.2|26754.2|26795.9|26765.9|26782.5|26752.5|0
1607027700000|2020-12-03 20:35:00|26783.9|26753.9|26758.9|26728.9|26790.4|26760.4|26758.9|26728.9|0
1607028000000|2020-12-03 20:40:00|26758.7|26728.7|26714.2|26684.2|26758.7|26728.7|26686.1|26656.1|0
1607028300000|2020-12-03 20:45:00|26713.9|26683.9|26759|26729|26759|26729|26708.6|26678.6|0
1607028600000|2020-12-03 20:50:00|26758.8|26728.8|26665|26635|26758.8|26728.8|26660.2|26630.2|0
1607028900000|2020-12-03 20:55:00|26665.3|26635.3|26720|26690|26720|26690|26665|26635|0
1607029200000|2020-12-03 21:00:00|26718.7|26688.7|26710.1|26680.1|26726.4|26696.4|26696.1|26666.1|0
1607029500000|2020-12-03 21:05:00|26708.8|26678.8|26716.4|26686.4|26718.8|26688.8|26706.3|26676.3|0
1607029800000|2020-12-03 21:10:00|26717.7|26687.7|26734.9|26704.9|26738.1|26708.1|26716.4|26686.4|0
1607030100000|2020-12-03 21:15:00|26735.1|26705.1|26732.6|26702.6|26736.8|26706.8|26731.6|26701.6|0
1607030400000|2020-12-03 21:20:00|26732.3|26702.3|26733.4|26703.4|26734|26704|26731.8|26701.8|0
1607030700000|2020-12-03 21:25:00|26732.6|26702.6|26733.1|26703.1|26735.1|26705.1|26731.4|26701.4|0
1607031000000|2020-12-03 21:30:00|26732.9|26702.9|26717.2|26687.2|26736.2|26706.2|26717.2|26687.2|0
1607031300000|2020-12-03 21:35:00|26718.5|26688.5|26721.1|26691.1|26730|26700|26716|26686|0
1607031600000|2020-12-03 21:40:00|26722.4|26692.4|26721.1|26691.1|26723.6|26693.6|26719.8|26689.8|0
1607031900000|2020-12-03 21:45:00|26719.8|26689.8|26719.8|26689.8|26722.4|26692.4|26718.5|26688.5|0
1607032200000|2020-12-03 21:50:00|26718.5|26688.5|26716|26686|26721.1|26691.1|26714.7|26684.7|0
1607032500000|2020-12-03 21:55:00|26717.2|26687.2|26714.3|26684.3|26721.1|26691.1|26713.4|26683.4|0
1607032800000|2020-12-03 22:00:00|26715.3|26685.3|26713.6|26683.6|26716.2|26686.2|26713.6|26683.6|0
1607033100000|2020-12-03 22:05:00|26713.5|26683.5|26713.9|26683.9|26715.2|26685.2|26713.5|26683.5|0
1607033400000|2020-12-03 22:10:00|26714.7|26684.7|26719.3|26689.3|26719.7|26689.7|26714.7|26684.7|0
1607033700000|2020-12-03 22:15:00|26719.9|26689.9|26717.4|26687.4|26720.7|26690.7|26716.5|26686.5|0
1607034000000|2020-12-03 22:20:00|26717.2|26687.2|26714.2|26684.2|26718.8|26688.8|26714.2|26684.2|0
1607034300000|2020-12-03 22:25:00|26714.4|26684.4|26709.2|26679.2|26718.1|26688.1|26709.2|26679.2|0
1607034600000|2020-12-03 22:30:00|26709.9|26679.9|26708.3|26678.3|26711.7|26681.7|26708.3|26678.3|0
1607034900000|2020-12-03 22:35:00|26708.1|26678.1|26709.4|26679.4|26709.4|26679.4|26706.1|26676.1|0
1607035200000|2020-12-03 22:40:00|26708.8|26678.8|26708.2|26678.2|26709.4|26679.4|26707.1|26677.1|0
1607035500000|2020-12-03 22:45:00|26707.7|26677.7|26706.2|26676.2|26707.7|26677.7|26706.1|26676.1|0
1607035800000|2020-12-03 22:50:00|26706.1|26676.1|26710.1|26680.1|26711.9|26681.9|26706.1|26676.1|0
1607036100000|2020-12-03 22:55:00|26709.9|26679.9|26728.3|26698.3|26728.3|26698.3|26709.9|26679.9|0
1607036400000|2020-12-03 23:00:00|26734.8|26704.8|26727.5|26697.5|26741.6|26711.6|26722.4|26692.4|0
1607036700000|2020-12-03 23:05:00|26728.8|26698.8|26726.3|26696.3|26730.1|26700.1|26722.4|26692.4|0
1607037000000|2020-12-03 23:10:00|26727.5|26697.5|26726.3|26696.3|26728.8|26698.8|26725|26695|0
1607037300000|2020-12-03 23:15:00|26725.6|26695.6|26736.5|26706.5|26737.8|26707.8|26725|26695|0
1607037600000|2020-12-03 23:20:00|26737.8|26707.8|26741.6|26711.6|26744.2|26714.2|26737.8|26707.8|0
1607037900000|2020-12-03 23:25:00|26742.9|26712.9|26739.4|26709.4|26744.6|26714.6|26738.8|26708.8|0
1607038200000|2020-12-03 23:30:00|26740.7|26710.7|26756.6|26726.6|26761.1|26731.1|26739.4|26709.4|0
1607038500000|2020-12-03 23:35:00|26757.3|26727.3|26751.9|26721.9|26757.3|26727.3|26750.6|26720.6|0
1607038800000|2020-12-03 23:40:00|26750.6|26720.6|26750.7|26720.7|26752.3|26722.3|26748.2|26718.2|0
1607039100000|2020-12-03 23:45:00|26750.1|26720.1|26755|26725|26756.2|26726.2|26748.2|26718.2|0
1607039400000|2020-12-03 23:50:00|26753.7|26723.7|26743.5|26713.5|26755|26725|26739.6|26709.6|0
1607039700000|2020-12-03 23:55:00|26742.2|26712.2|26743.5|26713.5|26747.3|26717.3|26739.6|26709.6|0
1607040000000|2020-12-04 00:00:00|26742.9|26712.9|26752.5|26722.5|26756.3|26726.3|26742.3|26712.3|0
1607040300000|2020-12-04 00:05:00|26751.2|26721.2|26750.1|26720.1|26753.7|26723.7|26747.4|26717.4|0
1607040600000|2020-12-04 00:10:00|26750.7|26720.7|26749.9|26719.9|26751.4|26721.4|26743.6|26713.6|0
1607040900000|2020-12-04 00:15:00|26748.7|26718.7|26746.7|26716.7|26753.8|26723.8|26741.3|26711.3|0
1607041200000|2020-12-04 00:20:00|26746.4|26716.4|26761.7|26731.7|26763|26733|26746.4|26716.4|0
1607041500000|2020-12-04 00:25:00|26761.4|26731.4|26763.6|26733.6|26769.3|26739.3|26758.5|26728.5|0
1607041800000|2020-12-04 00:30:00|26764.3|26734.3|26751.5|26721.5|26764.9|26734.9|26751.5|26721.5|0
1607042100000|2020-12-04 00:35:00|26749.6|26719.6|26744.5|26714.5|26752.2|26722.2|26743.3|26713.3|0
1607042400000|2020-12-04 00:40:00|26744.2|26714.2|26746.5|26716.5|26749|26719|26739.4|26709.4|0
1607042700000|2020-12-04 00:45:00|26744.6|26714.6|26757|26727|26757|26727|26737.9|26707.9|0
1607043000000|2020-12-04 00:50:00|26755.1|26725.1|26750.7|26720.7|26755.1|26725.1|26748.1|26718.1|0
1607043300000|2020-12-04 00:55:00|26751|26721|26772|26742|26772.7|26742.7|26750.3|26720.3|0
1607043600000|2020-12-04 01:00:00|26771.4|26741.4|26782.2|26752.2|26783.5|26753.5|26769.5|26739.5|0
1607043900000|2020-12-04 01:05:00|26780.3|26750.3|26796.6|26766.6|26797.8|26767.8|26779.7|26749.7|0
1607044200000|2020-12-04 01:10:00|26786.6|26756.6|26760.4|26730.4|26787.2|26757.2|26757.8|26727.8|0
1607044500000|2020-12-04 01:15:00|26756|26726|26790.1|26785.1|26804.1|26799.1|26707.6|26702.6|2253
1607044800000|2020-12-04 01:20:00|26792.1|26787.1|26794.6|26789.6|26803.6|26798.6|26780.1|26775.1|873
1607045100000|2020-12-04 01:25:00|26792.6|26787.6|26783.1|26778.1|26804.1|26799.1|26782.1|26777.1|809
1607045400000|2020-12-04 01:30:00|26783.6|26778.6|26748.1|26743.1|26794.1|26789.1|26726.1|26721.1|3722
1607045700000|2020-12-04 01:35:00|26749.1|26744.1|26764.1|26759.1|26778.6|26773.6|26742.1|26737.1|2045
1607046000000|2020-12-04 01:40:00|26764.6|26759.6|26759.6|26754.6|26801.1|26796.1|26750.6|26745.6|2175
1607046300000|2020-12-04 01:45:00|26758.6|26753.6|26750.1|26745.1|26780.1|26775.1|26741.6|26736.6|1736
1607046600000|2020-12-04 01:50:00|26752.1|26747.1|26751.1|26746.1|26761.1|26756.1|26738.6|26733.6|1152
1607046900000|2020-12-04 01:55:00|26750.6|26745.6|26721.1|26716.1|26772.1|26767.1|26718.6|26713.6|1595
1607047200000|2020-12-04 02:00:00|26723.1|26718.1|26735.1|26730.1|26750.1|26745.1|26720.1|26715.1|1292
1607047500000|2020-12-04 02:05:00|26736.1|26731.1|26695.1|26690.1|26738.1|26733.1|26684.6|26679.6|3044
1607047800000|2020-12-04 02:10:00|26693.1|26688.1|26697.1|26692.1|26709.6|26704.6|26683.6|26678.6|1299
1607048100000|2020-12-04 02:15:00|26695.6|26690.6|26675.1|26670.1|26696.1|26691.1|26657.1|26652.1|2454
1607048400000|2020-12-04 02:20:00|26676.6|26671.6|26672.6|26667.6|26689.6|26684.6|26666.1|26661.1|1171
1607048700000|2020-12-04 02:25:00|26673.1|26668.1|26687.1|26682.1|26710.1|26705.1|26665.1|26660.1|1812
1607049000000|2020-12-04 02:30:00|26687.6|26682.6|26703.6|26698.6|26705.1|26700.1|26672.6|26667.6|1093
1607049300000|2020-12-04 02:35:00|26704.1|26699.1|26694.1|26689.1|26706.1|26701.1|26688.6|26683.6|602
1607049600000|2020-12-04 02:40:00|26693.6|26688.6|26664.1|26659.1|26694.1|26689.1|26664.1|26659.1|980
1607049900000|2020-12-04 02:45:00|26663.6|26658.6|26680.6|26675.6|26688.1|26683.1|26652.6|26647.6|1207
1607050200000|2020-12-04 02:50:00|26681.1|26676.1|26697.1|26692.1|26697.1|26692.1|26678.1|26673.1|706
1607050500000|2020-12-04 02:55:00|26697.6|26692.6|26700.1|26695.1|26711.6|26706.6|26681.1|26676.1|1383
1607050800000|2020-12-04 03:00:00|26700.6|26695.6|26715.6|26710.6|26720.6|26715.6|26693.6|26688.6|894
1607051100000|2020-12-04 03:05:00|26716.1|26711.1|26708.1|26703.1|26723.6|26718.6|26693.6|26688.6|997
1607051400000|2020-12-04 03:10:00|26708.6|26703.6|26697.6|26692.6|26709.6|26704.6|26697.1|26692.1|490
1607051700000|2020-12-04 03:15:00|26697.1|26692.1|26703.6|26698.6|26703.6|26698.6|26685.1|26680.1|612
1607052000000|2020-12-04 03:20:00|26704.1|26699.1|26686.1|26681.1|26709.6|26704.6|26686.1|26681.1|522
1607052300000|2020-12-04 03:25:00|26685.6|26680.6|26686.1|26681.1|26689.6|26684.6|26674.6|26669.6|621
1607052600000|2020-12-04 03:30:00|26685.6|26680.6|26690.6|26685.6|26696.6|26691.6|26683.1|26678.1|347
1607052900000|2020-12-04 03:35:00|26691.1|26686.1|26694.1|26689.1|26702.1|26697.1|26690.6|26685.6|348
1607053200000|2020-12-04 03:40:00|26693.6|26688.6|26692.6|26687.6|26701.1|26696.1|26690.1|26685.1|307
1607053500000|2020-12-04 03:45:00|26693.6|26688.6|26686.1|26681.1|26695.1|26690.1|26680.1|26675.1|426
1607053800000|2020-12-04 03:50:00|26686.6|26681.6|26691.6|26686.6|26695.6|26690.6|26686.1|26681.1|271
1607054100000|2020-12-04 03:55:00|26690.6|26685.6|26702.1|26697.1|26704.6|26699.6|26688.1|26683.1|693
1607054400000|2020-12-04 04:00:00|26714.1|26684.1|26710.2|26680.2|26714.4|26684.4|26709.6|26679.6|1
1607054700000|2020-12-04 04:05:00|26714.1|26684.1|26714.7|26684.7|26714.7|26684.7|26711.5|26681.5|0
1607055000000|2020-12-04 04:10:00|26717.2|26687.2|26719.1|26689.1|26723.5|26693.5|26717.2|26687.2|0
1607055300000|2020-12-04 04:15:00|26719.4|26689.4|26719.1|26689.1|26719.4|26689.4|26718.5|26688.5|0
1607055600000|2020-12-04 04:20:00|26718.5|26688.5|26717.8|26687.8|26719.1|26689.1|26713.4|26683.4|0
1607055900000|2020-12-04 04:25:00|26718.5|26688.5|26718.8|26688.8|26719.4|26689.4|26714|26684|0
1607056200000|2020-12-04 04:30:00|26719.1|26689.1|26722.2|26692.2|26724.8|26694.8|26719.1|26689.1|0
1607056500000|2020-12-04 04:35:00|26720.3|26690.3|26724.8|26694.8|26725.4|26695.4|26720.3|26690.3|0
1607056800000|2020-12-04 04:40:00|26725.4|26695.4|26724.8|26694.8|26729.8|26699.8|26724.1|26694.1|0
1607057100000|2020-12-04 04:45:00|26725.2|26695.2|26724.5|26694.5|26725.2|26695.2|26724.5|26694.5|0
1607057400000|2020-12-04 04:50:00|26723.9|26693.9|26720.7|26690.7|26725.2|26695.2|26720.1|26690.1|0
1607057700000|2020-12-04 04:55:00|26720.1|26690.1|26720.7|26690.7|26720.7|26690.7|26720.1|26690.1|0
1607058000000|2020-12-04 05:00:00|26692.6|26687.6|26702.6|26697.6|26715.6|26710.6|26692.6|26687.6|908
1607058300000|2020-12-04 05:05:00|26703.1|26698.1|26714.6|26709.6|26716.6|26711.6|26691.1|26686.1|668
1607058600000|2020-12-04 05:10:00|26715.6|26710.6|26721.1|26716.1|26722.1|26717.1|26710.1|26705.1|798
1607058900000|2020-12-04 05:15:00|26720.6|26715.6|26735.6|26730.6|26736.6|26731.6|26719.6|26714.6|806
1607059200000|2020-12-04 05:20:00|26736.1|26731.1|26753.6|26748.6|26754.6|26749.6|26735.1|26730.1|1329
1607059500000|2020-12-04 05:25:00|26754.1|26749.1|26752.1|26747.1|26771.6|26766.6|26744.1|26739.1|1510
1607059800000|2020-12-04 05:30:00|26751.6|26746.6|26773.1|26768.1|26781.1|26776.1|26741.6|26736.6|1093
1607060100000|2020-12-04 05:35:00|26773.6|26768.6|26771.6|26766.6|26782.6|26777.6|26764.6|26759.6|883
1607060400000|2020-12-04 05:40:00|26771.1|26766.1|26792.1|26787.1|26815.6|26810.6|26770.1|26765.1|1609
1607060700000|2020-12-04 05:45:00|26792.6|26787.6|26778.6|26773.6|26804.1|26799.1|26775.6|26770.6|839
1607061000000|2020-12-04 05:50:00|26778.1|26773.1|26786.1|26781.1|26791.1|26786.1|26775.6|26770.6|537
1607061300000|2020-12-04 05:55:00|26786.6|26781.6|26802.1|26797.1|26834.1|26829.1|26786.6|26781.6|1815
1607061600000|2020-12-04 06:00:00|26801.1|26796.1|26811.6|26806.6|26812.1|26807.1|26777.1|26772.1|981
1607061900000|2020-12-04 06:05:00|26811.1|26806.1|26791.1|26786.1|26818.6|26813.6|26790.1|26785.1|700
1607062200000|2020-12-04 06:10:00|26789.6|26784.6|26793.1|26788.1|26798.1|26793.1|26783.6|26778.6|619
1607062500000|2020-12-04 06:15:00|26792.1|26787.1|26803.1|26798.1|26806.6|26801.6|26785.1|26780.1|527
1607062800000|2020-12-04 06:20:00|26802.6|26797.6|26798.1|26793.1|26803.6|26798.6|26792.6|26787.6|369
1607063100000|2020-12-04 06:25:00|26798.6|26793.6|26788.1|26783.1|26805.6|26800.6|26785.1|26780.1|592
1607063400000|2020-12-04 06:30:00|26789.1|26784.1|26795.1|26790.1|26805.1|26800.1|26781.6|26776.6|582
1607063700000|2020-12-04 06:35:00|26795.6|26790.6|26783.6|26778.6|26797.1|26792.1|26762.1|26757.1|928
1607064000000|2020-12-04 06:40:00|26784.1|26779.1|26785.1|26780.1|26785.1|26780.1|26771.1|26766.1|471
1607064300000|2020-12-04 06:45:00|26785.6|26780.6|26781.6|26776.6|26792.1|26787.1|26776.6|26771.6|492
1607064600000|2020-12-04 06:50:00|26781.1|26776.1|26794.6|26789.6|26795.1|26790.1|26775.1|26770.1|360
1607064900000|2020-12-04 06:55:00|26795.1|26790.1|26807.1|26802.1|26808.6|26803.6|26793.6|26788.6|532
1607065200000|2020-12-04 07:00:00|26806.1|26801.1|26814.1|26809.1|26820.6|26815.6|26794.1|26789.1|661
1607065500000|2020-12-04 07:05:00|26814.6|26809.6|26800.1|26795.1|26816.6|26811.6|26799.1|26794.1|374
1607065800000|2020-12-04 07:10:00|26799.6|26794.6|26801.1|26796.1|26809.1|26804.1|26786.6|26781.6|756
1607066100000|2020-12-04 07:15:00|26800.1|26795.1|26794.1|26789.1|26803.6|26798.6|26793.6|26788.6|346
1607066400000|2020-12-04 07:20:00|26794.6|26789.6|26783.1|26778.1|26798.6|26793.6|26779.1|26774.1|400
1607066700000|2020-12-04 07:25:00|26782.6|26777.6|26790.1|26785.1|26791.6|26786.6|26777.1|26772.1|351
1607067000000|2020-12-04 07:30:00|26790.6|26785.6|26790.1|26785.1|26802.6|26797.6|26788.6|26783.6|420
1607067300000|2020-12-04 07:35:00|26789.1|26784.1|26778.6|26773.6|26794.1|26789.1|26772.6|26767.6|563
1607067600000|2020-12-04 07:40:00|26779.1|26774.1|26769.1|26764.1|26779.1|26774.1|26759.1|26754.1|849
1607067900000|2020-12-04 07:45:00|26768.6|26763.6|26775.1|26770.1|26777.6|26772.6|26758.6|26753.6|655
1607068200000|2020-12-04 07:50:00|26775.6|26770.6|26794.1|26789.1|26796.1|26791.1|26775.6|26770.6|849
1607068500000|2020-12-04 07:55:00|26791.6|26786.6|26815.1|26810.1|26818.1|26813.1|26789.1|26784.1|1627
1607068800000|2020-12-04 08:00:00|26814.1|26809.1|26831.1|26826.1|26842.1|26837.1|26810.1|26805.1|1876
1607069100000|2020-12-04 08:05:00|26831.6|26826.6|26848.1|26843.1|26859.1|26854.1|26829.1|26824.1|1862
1607069400000|2020-12-04 08:10:00|26847.6|26842.6|26869.6|26864.6|26890.6|26885.6|26844.6|26839.6|1632
1607069700000|2020-12-04 08:15:00|26870.6|26865.6|26872.1|26867.1|26895.1|26890.1|26864.6|26859.6|1064
1607070000000|2020-12-04 08:20:00|26872.6|26867.6|26862.1|26857.1|26879.1|26874.1|26860.6|26855.6|899
1607070300000|2020-12-04 08:25:00|26861.6|26856.6|26876.1|26871.1|26876.1|26871.1|26852.1|26847.1|1003
1607070600000|2020-12-04 08:30:00|26869|26839|26869.6|26839.6|26874.1|26844.1|26860.4|26830.4|0
1607070900000|2020-12-04 08:35:00|26869.3|26839.3|26867.2|26837.2|26873.1|26843.1|26867.2|26837.2|0
1607071200000|2020-12-04 08:40:00|26866.6|26836.6|26856.8|26826.8|26867.2|26837.2|26855.8|26825.8|0
1607071500000|2020-12-04 08:45:00|26856.2|26826.2|26844.7|26814.7|26857.5|26827.5|26843.9|26813.9|0
1607071800000|2020-12-04 08:50:00|26845.4|26815.4|26836.8|26806.8|26846.4|26816.4|26833|26803|0
1607072100000|2020-12-04 08:55:00|26837.5|26807.5|26860.9|26830.9|26863.4|26833.4|26836.5|26806.5|0
1607072400000|2020-12-04 09:00:00|26857.1|26827.1|26861.2|26831.2|26861.2|26831.2|26855.1|26825.1|0
1607072700000|2020-12-04 09:05:00|26860.5|26830.5|26868.5|26838.5|26869.1|26839.1|26860.5|26830.5|0
1607073000000|2020-12-04 09:10:00|26869.1|26839.1|26860|26830|26875.4|26845.4|26854.3|26824.3|0
1607073300000|2020-12-04 09:15:00|26871.6|26863.6|26878.1|26870.1|26881.1|26873.1|26868.6|26860.6|144
1607073600000|2020-12-04 09:20:00|26877.6|26869.6|26871.1|26863.1|26877.6|26869.6|26867.6|26859.6|46
1607073900000|2020-12-04 09:25:00|26870.6|26862.6|26873.1|26865.1|26877.1|26869.1|26870.1|26862.1|52
1607074200000|2020-12-04 09:30:00|26872.6|26864.6|26877.1|26869.1|26882.1|26874.1|26872.6|26864.6|53
1607074500000|2020-12-04 09:35:00|26877.6|26869.6|26879.6|26871.6|26880.1|26872.1|26871.6|26863.6|58
1607074800000|2020-12-04 09:40:00|26880.1|26872.1|26891.6|26883.6|26897.6|26889.6|26879.1|26871.1|162
1607075100000|2020-12-04 09:45:00|26891.1|26883.1|26929.1|26921.1|26930.1|26922.1|26890.6|26882.6|385
1607075400000|2020-12-04 09:50:00|26929.6|26921.6|26926.1|26918.1|26929.6|26921.6|26917.6|26909.6|189
1607075700000|2020-12-04 09:55:00|26925.6|26917.6|26908.1|26900.1|26930.1|26922.1|26905.6|26897.6|262
1607076000000|2020-12-04 10:00:00|26909.1|26901.1|26910.1|26902.1|26918.1|26910.1|26904.6|26896.6|124
1607076300000|2020-12-04 10:05:00|26910.6|26902.6|26912.1|26904.1|26912.6|26904.6|26904.6|26896.6|49
1607076600000|2020-12-04 10:10:00|26911.6|26903.6|26904.1|26896.1|26914.6|26906.6|26904.1|26896.1|66
1607076900000|2020-12-04 10:15:00|26903.6|26895.6|26908.6|26900.6|26910.6|26902.6|26896.6|26888.6|99
1607077200000|2020-12-04 10:20:00|26908.1|26900.1|26890.1|26882.1|26909.6|26901.6|26887.1|26879.1|105
1607077500000|2020-12-04 10:25:00|26889.6|26881.6|26894.6|26886.6|26895.1|26887.1|26888.6|26880.6|37
1607077800000|2020-12-04 10:30:00|26894.1|26886.1|26891.6|26883.6|26894.1|26886.1|26883.6|26875.6|78
1607078100000|2020-12-04 10:35:00|26891.1|26883.1|26902.6|26894.6|26903.1|26895.1|26891.1|26883.1|52
1607078400000|2020-12-04 10:40:00|26903.1|26895.1|26904.6|26896.6|26905.6|26897.6|26900.6|26892.6|22
1607078700000|2020-12-04 10:45:00|26904.1|26896.1|26900.6|26892.6|26904.6|26896.6|26897.6|26889.6|38
1607079000000|2020-12-04 10:50:00|26900.1|26892.1|26900.6|26892.6|26912.6|26904.6|26897.6|26889.6|81
1607079300000|2020-12-04 10:55:00|26901.1|26893.1|26912.6|26904.6|26912.6|26904.6|26901.1|26893.1|58
1607079600000|2020-12-04 11:00:00|26912.1|26904.1|26911.6|26903.6|26917.6|26909.6|26910.6|26902.6|72
1607079900000|2020-12-04 11:05:00|26911.1|26903.1|26909.6|26901.6|26914.6|26906.6|26906.6|26898.6|51
1607080200000|2020-12-04 11:10:00|26910.1|26902.1|26910.6|26902.6|26913.6|26905.6|26909.6|26901.6|29
1607080500000|2020-12-04 11:15:00|26910.1|26902.1|26901.1|26893.1|26912.1|26904.1|26901.1|26893.1|26
1607080800000|2020-12-04 11:20:00|26902.1|26894.1|26899.1|26891.1|26905.6|26897.6|26896.1|26888.1|48
1607081100000|2020-12-04 11:25:00|26898.6|26890.6|26901.6|26893.6|26908.1|26900.1|26897.6|26889.6|72
1607081400000|2020-12-04 11:30:00|26901.1|26893.1|26899.1|26891.1|26903.1|26895.1|26895.6|26887.6|49
1607081700000|2020-12-04 11:35:00|26899.6|26891.6|26899.6|26891.6|26909.6|26901.6|26898.6|26890.6|57
1607082000000|2020-12-04 11:40:00|26899.1|26891.1|26892.1|26884.1|26899.1|26891.1|26892.1|26884.1|42
1607082300000|2020-12-04 11:45:00|26892.6|26884.6|26889.6|26881.6|26894.6|26886.6|26885.6|26877.6|97
1607082600000|2020-12-04 11:50:00|26890.1|26882.1|26886.6|26878.6|26890.1|26882.1|26886.1|26878.1|42
1607082900000|2020-12-04 11:55:00|26886.1|26878.1|26879.6|26871.6|26888.1|26880.1|26878.1|26870.1|147
1607083200000|2020-12-04 12:00:00|26880.1|26872.1|26882.1|26874.1|26885.1|26877.1|26878.1|26870.1|47
1607083500000|2020-12-04 12:05:00|26882.6|26874.6|26878.6|26870.6|26883.1|26875.1|26873.6|26865.6|64
1607083800000|2020-12-04 12:10:00|26878.1|26870.1|26885.6|26877.6|26892.1|26884.1|26874.1|26866.1|107
1607084100000|2020-12-04 12:15:00|26885.1|26877.1|26891.6|26883.6|26891.6|26883.6|26883.1|26875.1|53
1607084400000|2020-12-04 12:20:00|26892.6|26884.6|26894.6|26886.6|26897.6|26889.6|26888.6|26880.6|78
1607084700000|2020-12-04 12:25:00|26895.1|26887.1|26887.6|26879.6|26898.1|26890.1|26887.6|26879.6|52
1607085000000|2020-12-04 12:30:00|26888.1|26880.1|26882.1|26874.1|26888.6|26880.6|26880.1|26872.1|57
1607085300000|2020-12-04 12:35:00|26881.6|26873.6|26879.1|26871.1|26884.1|26876.1|26879.1|26871.1|49
1607085600000|2020-12-04 12:40:00|26878.6|26870.6|26875.6|26867.6|26881.1|26873.1|26874.1|26866.1|72
1607085900000|2020-12-04 12:45:00|26876.1|26868.1|26859.1|26851.1|26877.6|26869.6|26858.6|26850.6|159
1607086200000|2020-12-04 12:50:00|26858.6|26850.6|26851.1|26843.1|26858.6|26850.6|26841.6|26833.6|407
1607086500000|2020-12-04 12:55:00|26850.6|26842.6|26839.6|26831.6|26851.6|26843.6|26839.1|26831.1|116
1607086800000|2020-12-04 13:00:00|26839.1|26831.1|26850.6|26842.6|26853.1|26845.1|26836.1|26828.1|117
1607087100000|2020-12-04 13:05:00|26851.1|26843.1|26851.1|26843.1|26855.6|26847.6|26847.6|26839.6|82
1607087400000|2020-12-04 13:10:00|26851.6|26843.6|26851.6|26843.6|26854.6|26846.6|26849.1|26841.1|45
1607087700000|2020-12-04 13:15:00|26852.1|26844.1|26849.6|26841.6|26855.1|26847.1|26845.6|26837.6|98
1607088000000|2020-12-04 13:20:00|26850.1|26842.1|26842.1|26834.1|26850.6|26842.6|26842.1|26834.1|81
1607088300000|2020-12-04 13:25:00|26841.6|26833.6|26836.1|26828.1|26842.6|26834.6|26832.1|26824.1|141
1607088600000|2020-12-04 13:30:00|26833.1|26825.1|26837.1|26829.1|26851.6|26843.6|26823.6|26815.6|450
1607088900000|2020-12-04 13:35:00|26836.1|26828.1|26830.1|26822.1|26839.6|26831.6|26830.1|26822.1|132
1607089200000|2020-12-04 13:40:00|26830.6|26822.6|26830.1|26822.1|26833.6|26825.6|26822.1|26814.1|115
1607089500000|2020-12-04 13:45:00|26829.6|26821.6|26821.1|26813.1|26832.6|26824.6|26810.1|26802.1|175
1607089800000|2020-12-04 13:50:00|26821.6|26813.6|26808.1|26800.1|26826.6|26818.6|26806.6|26798.6|132
1607090100000|2020-12-04 13:55:00|26808.6|26800.6|26814.1|26806.1|26815.6|26807.6|26806.1|26798.1|111
1607090400000|2020-12-04 14:00:00|26814.6|26806.6|26814.1|26806.1|26821.6|26813.6|26811.1|26803.1|212
1607090700000|2020-12-04 14:05:00|26815.6|26807.6|26820.6|26812.6|26820.6|26812.6|26811.1|26803.1|86
1607091000000|2020-12-04 14:10:00|26820.1|26812.1|26835.1|26827.1|26835.1|26827.1|26818.6|26810.6|126
1607091300000|2020-12-04 14:15:00|26835.6|26827.6|26833.6|26825.6|26838.1|26830.1|26828.6|26820.6|109
1607091600000|2020-12-04 14:20:00|26834.1|26826.1|26836.6|26828.6|26840.1|26832.1|26829.6|26821.6|110
1607091900000|2020-12-04 14:25:00|26835.1|26827.1|26840.6|26832.6|26840.6|26832.6|26828.1|26820.1|111
1607092200000|2020-12-04 14:30:00|26841.1|26833.1|26840.1|26832.1|26873.6|26865.6|26831.6|26823.6|653
1607092500000|2020-12-04 14:35:00|26839.6|26831.6|26846.1|26838.1|26851.1|26843.1|26822.6|26814.6|387
1607092800000|2020-12-04 14:40:00|26846.6|26838.6|26852.1|26844.1|26856.6|26848.6|26835.6|26827.6|204
1607093100000|2020-12-04 14:45:00|26852.6|26844.6|26846.6|26838.6|26854.1|26846.1|26834.6|26826.6|172
1607093400000|2020-12-04 14:50:00|26848.6|26840.6|26846.6|26838.6|26859.1|26851.1|26842.1|26834.1|117
1607093700000|2020-12-04 14:55:00|26846.1|26838.1|26842.6|26834.6|26850.1|26842.1|26841.6|26833.6|79
1607094000000|2020-12-04 15:00:00|26843.1|26835.1|26836.1|26828.1|26846.1|26838.1|26823.6|26815.6|178
1607094300000|2020-12-04 15:05:00|26837.6|26829.6|26824.1|26816.1|26861.1|26853.1|26821.6|26813.6|276
1607094600000|2020-12-04 15:10:00|26823.6|26815.6|26818.1|26810.1|26823.6|26815.6|26811.1|26803.1|279
1607094900000|2020-12-04 15:15:00|26818.6|26810.6|26824.1|26816.1|26833.1|26825.1|26808.1|26800.1|204
1607095200000|2020-12-04 15:20:00|26823.6|26815.6|26833.1|26825.1|26833.1|26825.1|26820.6|26812.6|177
1607095500000|2020-12-04 15:25:00|26834.6|26826.6|26820.1|26812.1|26837.1|26829.1|26819.1|26811.1|128
1607095800000|2020-12-04 15:30:00|26820.6|26812.6|26844.1|26836.1|26849.1|26841.1|26819.6|26811.6|221
1607096100000|2020-12-04 15:35:00|26844.6|26836.6|26854.6|26846.6|26858.1|26850.1|26839.1|26831.1|237
1607096400000|2020-12-04 15:40:00|26855.1|26847.1|26844.6|26836.6|26860.6|26852.6|26842.6|26834.6|146
1607096700000|2020-12-04 15:45:00|26845.1|26837.1|26829.1|26821.1|26845.6|26837.6|26825.1|26817.1|128
1607097000000|2020-12-04 15:50:00|26829.6|26821.6|26822.1|26814.1|26834.6|26826.6|26820.6|26812.6|117
1607097300000|2020-12-04 15:55:00|26821.6|26813.6|26832.6|26824.6|26834.6|26826.6|26819.6|26811.6|130
1607097600000|2020-12-04 16:00:00|26833.1|26825.1|26827.6|26819.6|26842.6|26834.6|26824.6|26816.6|183
1607097900000|2020-12-04 16:05:00|26827.1|26819.1|26839.1|26831.1|26839.6|26831.6|26825.6|26817.6|112
1607098200000|2020-12-04 16:10:00|26838.6|26830.6|26839.1|26831.1|26842.1|26834.1|26828.6|26820.6|118
1607098500000|2020-12-04 16:15:00|26840.1|26832.1|26824.6|26816.6|26840.1|26832.1|26819.1|26811.1|132
1607098800000|2020-12-04 16:20:00|26825.1|26817.1|26826.1|26818.1|26827.6|26819.6|26818.6|26810.6|93
1607099100000|2020-12-04 16:25:00|26825.6|26817.6|26835.6|26827.6|26836.6|26828.6|26820.6|26812.6|91
1607099400000|2020-12-04 16:30:00|26835.1|26827.1|26836.1|26828.1|26838.1|26830.1|26831.1|26823.1|63
1607099700000|2020-12-04 16:35:00|26836.6|26828.6|26835.6|26827.6|26840.1|26832.1|26834.6|26826.6|76
1607100000000|2020-12-04 16:40:00|26836.1|26828.1|26839.6|26831.6|26841.1|26833.1|26833.6|26825.6|110
1607100300000|2020-12-04 16:45:00|26840.1|26832.1|26833.6|26825.6|26841.1|26833.1|26828.1|26820.1|74
1607100600000|2020-12-04 16:50:00|26834.1|26826.1|26833.1|26825.1|26838.1|26830.1|26830.6|26822.6|51
1607100900000|2020-12-04 16:55:00|26832.6|26824.6|26832.1|26824.1|26834.1|26826.1|26827.1|26819.1|45
1607101200000|2020-12-04 17:00:00|26831.6|26823.6|26839.6|26831.6|26840.1|26832.1|26831.6|26823.6|41
1607101500000|2020-12-04 17:05:00|26840.6|26832.6|26836.1|26828.1|26841.1|26833.1|26835.6|26827.6|48
1607101800000|2020-12-04 17:10:00|26832.1|26824.1|26832.1|26824.1|26833.6|26825.6|26823.6|26815.6|88
1607102100000|2020-12-04 17:15:00|26831.6|26823.6|26829.6|26821.6|26832.6|26824.6|26824.6|26816.6|78
1607102400000|2020-12-04 17:20:00|26830.1|26822.1|26834.6|26826.6|26834.6|26826.6|26826.6|26818.6|40
1607102700000|2020-12-04 17:25:00|26834.1|26826.1|26833.6|26825.6|26836.6|26828.6|26827.6|26819.6|46
1607103000000|2020-12-04 17:30:00|26833.1|26825.1|26831.6|26823.6|26837.6|26829.6|26830.6|26822.6|29
1607103300000|2020-12-04 17:35:00|26833.1|26825.1|26828.6|26820.6|26833.1|26825.1|26827.1|26819.1|29
1607103600000|2020-12-04 17:40:00|26829.1|26821.1|26825.6|26817.6|26831.6|26823.6|26824.6|26816.6|28
1607103900000|2020-12-04 17:45:00|26825.1|26817.1|26832.1|26824.1|26833.6|26825.6|26825.1|26817.1|22
1607104200000|2020-12-04 17:50:00|26831.1|26823.1|26828.1|26820.1|26831.6|26823.6|26827.6|26819.6|40
1607104500000|2020-12-04 17:55:00|26829.1|26821.1|26830.6|26822.6|26830.6|26822.6|26826.6|26818.6|31
1607104800000|2020-12-04 18:00:00|26830.1|26822.1|26828.6|26820.6|26832.1|26824.1|26826.6|26818.6|56
1607105100000|2020-12-04 18:05:00|26829.1|26821.1|26831.1|26823.1|26833.1|26825.1|26828.1|26820.1|20
1607105400000|2020-12-04 18:10:00|26832.6|26824.6|26832.6|26824.6|26834.1|26826.1|26831.6|26823.6|39
1607105700000|2020-12-04 18:15:00|26832.1|26824.1|26834.6|26826.6|26835.1|26827.1|26832.1|26824.1|33
1607106000000|2020-12-04 18:20:00|26834.1|26826.1|26830.6|26822.6|26834.1|26826.1|26830.6|26822.6|30
1607106300000|2020-12-04 18:25:00|26830.1|26822.1|26831.6|26823.6|26833.1|26825.1|26829.6|26821.6|20
1607106600000|2020-12-04 18:30:00|26831.1|26823.1|26831.1|26823.1|26833.1|26825.1|26831.1|26823.1|14
1607106900000|2020-12-04 18:35:00|26831.6|26823.6|26831.1|26823.1|26833.6|26825.6|26830.1|26822.1|29
1607107200000|2020-12-04 18:40:00|26830.6|26822.6|26829.1|26821.1|26832.1|26824.1|26826.6|26818.6|37
1607107500000|2020-12-04 18:45:00|26829.6|26821.6|26826.1|26818.1|26829.6|26821.6|26821.6|26813.6|56
1607107800000|2020-12-04 18:50:00|26825.6|26817.6|26834.6|26826.6|26847.6|26839.6|26823.6|26815.6|219
1607108100000|2020-12-04 18:55:00|26833.6|26825.6|26831.8|26801.8|26840.1|26832.1|26828.6|26801.8|111
1607108400000|2020-12-04 19:00:00|26832|26802|26833.9|26803.9|26833.9|26803.9|26828.1|26798.1|0
1607108700000|2020-12-04 19:05:00|26832.4|26802.4|26839.8|26809.8|26839.8|26809.8|26832.2|26802.2|0
1607109000000|2020-12-04 19:10:00|26839.6|26809.6|26827.5|26797.5|26840.3|26810.3|26827.2|26797.2|0
1607109300000|2020-12-04 19:15:00|26829|26799|26841.2|26811.2|26843.2|26813.2|26829|26799|0
1607109600000|2020-12-04 19:20:00|26839.5|26809.5|26833.6|26803.6|26844|26814|26833.4|26803.4|0
1607109900000|2020-12-04 19:25:00|26833.4|26803.4|26823|26793|26835.9|26805.9|26818.8|26788.8|0
1607110200000|2020-12-04 19:30:00|26823.2|26793.2|26819|26789|26825.5|26795.5|26818.7|26788.7|0
1607110500000|2020-12-04 19:35:00|26818.7|26788.7|26824.4|26794.4|26824.7|26794.7|26814.8|26784.8|0
1607110800000|2020-12-04 19:40:00|26824.2|26794.2|26839.4|26809.4|26839.4|26809.4|26813.9|26783.9|0
1607111100000|2020-12-04 19:45:00|26839.2|26809.2|26847.7|26817.7|26847.7|26817.7|26836.6|26806.6|0
1607111400000|2020-12-04 19:50:00|26847.5|26817.5|26851.8|26821.8|26855.1|26825.1|26843.5|26813.5|0
1607111700000|2020-12-04 19:55:00|26852.5|26822.5|26858|26828|26858|26828|26847.9|26817.9|0
1607112000000|2020-12-04 20:00:00|26858.2|26828.2|26847.2|26817.2|26862.8|26832.8|26847|26817|0
1607112300000|2020-12-04 20:05:00|26847|26817|26852.5|26822.5|26854.5|26824.5|26844.9|26814.9|0
1607112600000|2020-12-04 20:10:00|26850.8|26820.8|26832.5|26802.5|26852.3|26822.3|26829.1|26799.1|0
1607112900000|2020-12-04 20:15:00|26832.8|26802.8|26845.5|26815.5|26848.5|26818.5|26830.5|26800.5|0
1607113200000|2020-12-04 20:20:00|26845.3|26815.3|26853.5|26823.5|26855.9|26825.9|26839|26809|0
1607113500000|2020-12-04 20:25:00|26853.2|26823.2|26845.8|26815.8|26854|26824|26833.4|26803.4|0
1607113800000|2020-12-04 20:30:00|26849.3|26819.3|26861.1|26831.1|26861.3|26831.3|26849.3|26819.3|0
1607114100000|2020-12-04 20:35:00|26860.8|26830.8|26858.2|26828.2|26864.6|26834.6|26854.4|26824.4|0
1607114400000|2020-12-04 20:40:00|26859.9|26829.9|26867.5|26837.5|26871.5|26841.5|26850.2|26820.2|0
1607114700000|2020-12-04 20:45:00|26869.2|26839.2|26856.9|26826.9|26869.2|26839.2|26855|26825|0
1607115000000|2020-12-04 20:50:00|26857.3|26827.3|26855.8|26825.8|26862.5|26832.5|26842.7|26812.7|0
1607115300000|2020-12-04 20:55:00|26856.1|26826.1|26870.2|26840.2|26877.4|26847.4|26844|26814|0
1607115600000|2020-12-04 21:00:00|26865.1|26835.1|26851.2|26821.2|26875.3|26845.3|26849.9|26819.9|0
1607115900000|2020-12-04 21:05:00|26849.9|26819.9|26849.9|26819.9|26856.3|26826.3|26848.6|26818.6|0
1607116200000|2020-12-04 21:10:00|26847.4|26817.4|26830.8|26800.8|26848.6|26818.6|26825.8|26795.8|0
1607116500000|2020-12-04 21:15:00|26830.9|26800.9|26832.4|26802.4|26837.1|26807.1|26830.9|26800.9|0
1607116800000|2020-12-04 21:20:00|26831.6|26801.6|26832.6|26802.6|26833.3|26803.3|26831|26801|0
1607117100000|2020-12-04 21:25:00|26831.6|26801.6|26834.4|26804.4|26834.6|26804.6|26830.6|26800.6|0
1607117400000|2020-12-04 21:30:00|26836.5|26806.5|26837.8|26807.8|26841.6|26811.6|26835.2|26805.2|0
1607117700000|2020-12-04 21:35:00|26839|26809|26842.9|26812.9|26844.1|26814.1|26836.5|26806.5|0
1607118000000|2020-12-04 21:40:00|26841.6|26811.6|26834|26804|26842.9|26812.9|26834|26804|0
1607118300000|2020-12-04 21:45:00|26835.2|26805.2|26834|26804|26837.8|26807.8|26831.4|26801.4|0
1607118600000|2020-12-04 21:50:00|26832.7|26802.7|26828.9|26798.9|26834|26804|26828.9|26798.9|0
1607118900000|2020-12-04 21:55:00|26830.2|26800.2|26832.2|26802.2|26832.3|26802.3|26828|26798|0
1607295600000|2020-12-06 23:00:00|26913|26883|26897.9|26867.9|26918.7|26888.7|26892.5|26862.5|0
1607295900000|2020-12-06 23:05:00|26898.6|26868.6|26897.9|26867.9|26900.8|26870.8|26890.3|26860.3|0
1607296200000|2020-12-06 23:10:00|26898.2|26868.2|26869.2|26839.2|26898.2|26868.2|26868|26838|0
1607296500000|2020-12-06 23:15:00|26869.9|26839.9|26867.9|26837.9|26873.1|26843.1|26863.4|26833.4|0
1607296800000|2020-12-06 23:20:00|26868.6|26838.6|26879.2|26849.2|26879.2|26849.2|26866|26836|0
1607297100000|2020-12-06 23:25:00|26878.6|26848.6|26883|26853|26883|26853|26870.3|26840.3|0
1607297400000|2020-12-06 23:30:00|26889.4|26859.4|26877.8|26847.8|26893.2|26863.2|26876.3|26846.3|0
1607297700000|2020-12-06 23:35:00|26877.2|26847.2|26882.9|26852.9|26882.9|26852.9|26872.7|26842.7|0
1607298000000|2020-12-06 23:40:00|26882.3|26852.3|26886.7|26856.7|26889.3|26859.3|26880.4|26850.4|0
1607298300000|2020-12-06 23:45:00|26886.1|26856.1|26887.1|26857.1|26890.9|26860.9|26884.2|26854.2|0
1607298600000|2020-12-06 23:50:00|26885.8|26855.8|26885.8|26855.8|26888.4|26858.4|26882|26852|0
1607298900000|2020-12-06 23:55:00|26886.4|26856.4|26875|26845|26886.4|26856.4|26871.8|26841.8|0
1607299200000|2020-12-07 00:00:00|26874.4|26844.4|26871.3|26841.3|26875.6|26845.6|26863.9|26833.9|0
1607299500000|2020-12-07 00:05:00|26870|26840|26846|26816|26870|26840|26840.7|26810.7|0
1607299800000|2020-12-07 00:10:00|26847.3|26817.3|26853.7|26823.7|26856.2|26826.2|26846|26816|0
1607300100000|2020-12-07 00:15:00|26852.4|26822.4|26845.3|26815.3|26853.7|26823.7|26844|26814|0
1607300400000|2020-12-07 00:20:00|26845.9|26815.9|26842.1|26812.1|26852.9|26822.9|26840.9|26810.9|0
1607300700000|2020-12-07 00:25:00|26842.4|26812.4|26849.3|26819.3|26849.3|26819.3|26841.5|26811.5|0
1607301000000|2020-12-07 00:30:00|26848.7|26818.7|26860.1|26830.1|26861.4|26831.4|26845.5|26815.5|0
1607301300000|2020-12-07 00:35:00|26859.8|26829.8|26854.8|26824.8|26860.8|26830.8|26852.8|26822.8|0
1607301600000|2020-12-07 00:40:00|26856.7|26826.7|26858.2|26828.2|26859.2|26829.2|26852.2|26822.2|0
1607301900000|2020-12-07 00:45:00|26858.5|26828.5|26859.8|26829.8|26864.8|26834.8|26854.7|26824.7|0
1607302200000|2020-12-07 00:50:00|26859.4|26829.4|26884.5|26854.5|26884.5|26854.5|26854.1|26824.1|0
1607302500000|2020-12-07 00:55:00|26885.1|26855.1|26869.9|26839.9|26886.4|26856.4|26869.3|26839.3|0
1607302800000|2020-12-07 01:00:00|26869.3|26839.3|26884.5|26854.5|26887.7|26857.7|26864.8|26834.8|0
1607303100000|2020-12-07 01:05:00|26884.2|26854.2|26882.4|26852.4|26892.5|26862.5|26873.7|26843.7|0
1607303400000|2020-12-07 01:10:00|26881.7|26851.7|26862.4|26832.4|26882.4|26852.4|26858.6|26828.6|0
1607303700000|2020-12-07 01:15:00|26858.1|26828.1|26787.7|26782.7|26858.1|26833.2|26767.2|26762.2|2190
1607304000000|2020-12-07 01:20:00|26788.2|26783.2|26762.7|26757.7|26793.7|26788.7|26760.7|26755.7|1111
1607304300000|2020-12-07 01:25:00|26762.2|26757.2|26763.2|26758.2|26771.7|26766.7|26740.7|26735.7|1456
1607304600000|2020-12-07 01:30:00|26762.7|26757.7|26750.7|26745.7|26786.7|26781.7|26742.7|26737.7|3481
1607304900000|2020-12-07 01:35:00|26750.2|26745.2|26602.7|26597.7|26750.2|26745.2|26599.2|26594.2|6305
1607305200000|2020-12-07 01:40:00|26604.7|26599.7|26553.7|26548.7|26604.7|26599.7|26538.2|26533.2|5092
1607305500000|2020-12-07 01:45:00|26552.7|26547.7|26445.7|26440.7|26552.7|26547.7|26437.2|26432.2|6136
1607305800000|2020-12-07 01:50:00|26446.7|26441.7|26493.2|26488.2|26495.2|26490.2|26428.7|26423.7|3681
1607306100000|2020-12-07 01:55:00|26493.7|26488.7|26443.2|26438.2|26494.7|26489.7|26416.2|26411.2|3537
1607306400000|2020-12-07 02:00:00|26444.2|26439.2|26407.7|26402.7|26449.7|26444.7|26395.7|26390.7|3408
1607306700000|2020-12-07 02:05:00|26406.7|26401.7|26407.7|26402.7|26441.7|26436.7|26392.2|26387.2|2600
1607307000000|2020-12-07 02:10:00|26409.7|26404.7|26422.2|26417.2|26440.2|26435.2|26396.7|26391.7|2308
1607307300000|2020-12-07 02:15:00|26421.7|26416.7|26420.2|26415.2|26425.7|26420.7|26359.7|26354.7|4445
1607307600000|2020-12-07 02:20:00|26418.7|26413.7|26418.7|26413.7|26435.7|26430.7|26403.7|26398.7|1421
1607307900000|2020-12-07 02:25:00|26419.2|26414.2|26369.2|26364.2|26419.7|26414.7|26369.2|26364.2|2448
1607308200000|2020-12-07 02:30:00|26369.7|26364.7|26361.7|26356.7|26375.7|26370.7|26340.2|26335.2|3122
1607308500000|2020-12-07 02:35:00|26361.2|26356.2|26355.2|26350.2|26378.2|26373.2|26342.7|26337.7|2014
1607308800000|2020-12-07 02:40:00|26355.7|26350.7|26358.2|26353.2|26363.2|26358.2|26332.7|26327.7|1687
1607309100000|2020-12-07 02:45:00|26357.7|26352.7|26369.7|26364.7|26371.2|26366.2|26334.2|26329.2|2070
1607309400000|2020-12-07 02:50:00|26369.2|26364.2|26356.2|26351.2|26372.2|26367.2|26353.2|26348.2|841
1607309700000|2020-12-07 02:55:00|26355.7|26350.7|26326.7|26321.7|26364.2|26359.2|26316.7|26311.7|2052
1607310000000|2020-12-07 03:00:00|26326.2|26321.2|26349.7|26344.7|26359.2|26354.2|26325.7|26320.7|1397
1607310300000|2020-12-07 03:05:00|26350.2|26345.2|26269.7|26264.7|26350.7|26345.7|26256.2|26251.2|5058
1607310600000|2020-12-07 03:10:00|26268.2|26263.2|26280.2|26275.2|26289.2|26284.2|26262.7|26257.7|1248
1607310900000|2020-12-07 03:15:00|26279.7|26274.7|26321.7|26316.7|26324.2|26319.2|26265.2|26260.2|1810
1607311200000|2020-12-07 03:20:00|26322.7|26317.7|26342.2|26337.2|26345.7|26340.7|26318.7|26313.7|1431
1607311500000|2020-12-07 03:25:00|26341.7|26336.7|26357.2|26352.2|26359.2|26354.2|26333.2|26328.2|1338
1607311800000|2020-12-07 03:30:00|26357.7|26352.7|26376.2|26371.2|26382.2|26377.2|26344.2|26339.2|1269
1607312100000|2020-12-07 03:35:00|26376.7|26371.7|26367.7|26362.7|26377.7|26372.7|26356.7|26351.7|770
1607312400000|2020-12-07 03:40:00|26367.2|26362.2|26359.7|26354.7|26372.2|26367.2|26350.2|26345.2|686
1607312700000|2020-12-07 03:45:00|26359.2|26354.2|26353.2|26348.2|26373.7|26368.7|26351.7|26346.7|481
1607313000000|2020-12-07 03:50:00|26354.2|26349.2|26359.2|26354.2|26371.7|26366.7|26352.7|26347.7|540
1607313300000|2020-12-07 03:55:00|26358.7|26353.7|26375.7|26370.7|26389.7|26384.7|26358.2|26353.2|1122
1607313600000|2020-12-07 04:00:00|26393.6|26363.6|26394.2|26364.2|26399.5|26369.5|26388.6|26358.6|3
1607313900000|2020-12-07 04:05:00|26394.8|26364.8|26405.1|26375.1|26405.7|26375.7|26393.9|26363.9|0
1607314200000|2020-12-07 04:10:00|26404.5|26374.5|26405.7|26375.7|26406.4|26376.4|26402.6|26372.6|0
1607314500000|2020-12-07 04:15:00|26406|26376|26407.6|26377.6|26408.2|26378.2|26405.7|26375.7|0
1607314800000|2020-12-07 04:20:00|26406.9|26376.9|26406.9|26376.9|26407.6|26377.6|26402.6|26372.6|0
1607315100000|2020-12-07 04:25:00|26407.6|26377.6|26406.9|26376.9|26407.6|26377.6|26406.6|26376.6|0
1607315400000|2020-12-07 04:30:00|26406.6|26376.6|26402.4|26372.4|26406.6|26376.6|26401.3|26371.3|0
1607315700000|2020-12-07 04:35:00|26406.2|26376.2|26406.9|26376.9|26408.1|26378.1|26406.2|26376.2|0
1607316000000|2020-12-07 04:40:00|26407.2|26377.2|26403.9|26373.9|26407.5|26377.5|26402.2|26372.2|0
1607316300000|2020-12-07 04:45:00|26402|26372|26407.7|26377.7|26408.3|26378.3|26402|26372|0
1607316600000|2020-12-07 04:50:00|26408|26378|26413.9|26383.9|26413.9|26383.9|26408|26378|0
1607316900000|2020-12-07 04:55:00|26414.6|26384.6|26415.2|26385.2|26415.2|26385.2|26413.9|26383.9|0
1607317200000|2020-12-07 05:00:00|26386.7|26381.7|26435.2|26430.2|26455.7|26450.7|26386.2|26381.2|3025
1607317500000|2020-12-07 05:05:00|26435.7|26430.7|26432.7|26427.7|26451.7|26446.7|26420.2|26415.2|977
1607317800000|2020-12-07 05:10:00|26432.2|26427.2|26434.2|26429.2|26443.2|26438.2|26419.7|26414.7|721
1607318100000|2020-12-07 05:15:00|26434.7|26429.7|26428.7|26423.7|26447.2|26442.2|26425.2|26420.2|754
1607318400000|2020-12-07 05:20:00|26428.2|26423.2|26436.2|26431.2|26442.2|26437.2|26423.2|26418.2|513
1607318700000|2020-12-07 05:25:00|26436.7|26431.7|26462.2|26457.2|26466.7|26461.7|26424.2|26419.2|1213
1607319000000|2020-12-07 05:30:00|26463.2|26458.2|26458.2|26453.2|26480.2|26475.2|26451.2|26446.2|1504
1607319300000|2020-12-07 05:35:00|26457.7|26452.7|26436.7|26431.7|26470.2|26465.2|26436.2|26431.2|904
1607319600000|2020-12-07 05:40:00|26436.2|26431.2|26430.2|26425.2|26439.2|26434.2|26428.2|26423.2|702
1607319900000|2020-12-07 05:45:00|26429.7|26424.7|26437.7|26432.7|26443.2|26438.2|26425.7|26420.7|521
1607320200000|2020-12-07 05:50:00|26437.2|26432.2|26448.2|26443.2|26449.2|26444.2|26432.2|26427.2|499
1607320500000|2020-12-07 05:55:00|26447.7|26442.7|26458.2|26453.2|26458.2|26453.2|26442.2|26437.2|579
1607320800000|2020-12-07 06:00:00|26456.2|26451.2|26462.2|26457.2|26480.2|26475.2|26453.2|26448.2|827
1607321100000|2020-12-07 06:05:00|26462.7|26457.7|26456.7|26451.7|26468.7|26463.7|26436.7|26431.7|767
1607321400000|2020-12-07 06:10:00|26457.2|26452.2|26486.2|26481.2|26503.2|26498.2|26455.2|26450.2|1621
1607321700000|2020-12-07 06:15:00|26489.7|26484.7|26482.2|26477.2|26495.2|26490.2|26471.2|26466.2|864
1607322000000|2020-12-07 06:20:00|26482.7|26477.7|26481.7|26476.7|26487.2|26482.2|26477.2|26472.2|420
1607322300000|2020-12-07 06:25:00|26481.2|26476.2|26486.7|26481.7|26489.7|26484.7|26470.7|26465.7|452
1607322600000|2020-12-07 06:30:00|26485.7|26480.7|26471.7|26466.7|26487.2|26482.2|26466.2|26461.2|796
1607322900000|2020-12-07 06:35:00|26472.2|26467.2|26487.2|26482.2|26487.2|26482.2|26466.2|26461.2|475
1607323200000|2020-12-07 06:40:00|26487.7|26482.7|26491.7|26486.7|26493.2|26488.2|26481.7|26476.7|385
1607323500000|2020-12-07 06:45:00|26491.2|26486.2|26479.7|26474.7|26495.2|26490.2|26479.7|26474.7|447
1607323800000|2020-12-07 06:50:00|26480.2|26475.2|26510.7|26505.7|26512.2|26507.2|26476.7|26471.7|889
1607324100000|2020-12-07 06:55:00|26511.2|26506.2|26513.2|26508.2|26522.2|26517.2|26509.7|26504.7|858
1607324400000|2020-12-07 07:00:00|26513.7|26508.7|26507.2|26502.2|26513.7|26508.7|26494.2|26489.2|911
1607324700000|2020-12-07 07:05:00|26508.2|26503.2|26505.2|26500.2|26510.7|26505.7|26495.2|26490.2|505
1607325000000|2020-12-07 07:10:00|26504.7|26499.7|26499.7|26494.7|26504.7|26499.7|26493.2|26488.2|617
1607325300000|2020-12-07 07:15:00|26499.2|26494.2|26500.2|26495.2|26510.2|26505.2|26496.2|26491.2|379
1607325600000|2020-12-07 07:20:00|26500.7|26495.7|26508.2|26503.2|26508.2|26503.2|26490.7|26485.7|590
1607325900000|2020-12-07 07:25:00|26507.7|26502.7|26507.7|26502.7|26519.2|26514.2|26506.7|26501.7|548
1607326200000|2020-12-07 07:30:00|26507.2|26502.2|26500.2|26495.2|26528.7|26523.7|26498.2|26493.2|889
1607326500000|2020-12-07 07:35:00|26500.7|26495.7|26469.2|26464.2|26508.7|26503.7|26466.7|26461.7|1311
1607326800000|2020-12-07 07:40:00|26470.7|26465.7|26474.2|26469.2|26487.2|26482.2|26468.2|26463.2|640
1607327100000|2020-12-07 07:45:00|26473.7|26468.7|26486.2|26481.2|26491.2|26486.2|26470.2|26465.2|544
1607327400000|2020-12-07 07:50:00|26486.7|26481.7|26501.2|26496.2|26501.2|26496.2|26482.2|26477.2|818
1607327700000|2020-12-07 07:55:00|26501.7|26496.7|26510.7|26505.7|26515.2|26510.2|26501.7|26496.7|1025
1607328000000|2020-12-07 08:00:00|26509.7|26504.7|26482.7|26477.7|26515.2|26510.2|26479.2|26474.2|1363
1607328300000|2020-12-07 08:05:00|26482.2|26477.2|26462.7|26457.7|26482.2|26477.2|26449.7|26444.7|2191
1607328600000|2020-12-07 08:10:00|26460.2|26455.2|26447.7|26442.7|26474.2|26469.2|26436.2|26431.2|1256
1607328900000|2020-12-07 08:15:00|26447.2|26442.2|26457.7|26452.7|26467.2|26462.2|26440.2|26435.2|507
1607329200000|2020-12-07 08:20:00|26456.7|26451.7|26470.7|26465.7|26470.7|26465.7|26450.2|26445.2|711
1607329500000|2020-12-07 08:25:00|26470.2|26465.2|26418.2|26413.2|26470.2|26465.2|26412.2|26407.2|1529
1607329800000|2020-12-07 08:30:00|26429.5|26399.5|26431.1|26401.1|26444.1|26414.1|26411|26381|0
1607330100000|2020-12-07 08:35:00|26430.8|26400.8|26432.7|26402.7|26446.8|26416.8|26418.9|26388.9|0
1607330400000|2020-12-07 08:40:00|26432.4|26402.4|26379.4|26349.4|26432.7|26402.7|26374.1|26344.1|0
1607330700000|2020-12-07 08:45:00|26378.8|26348.8|26418.8|26388.8|26420.1|26390.1|26374.4|26344.4|0
1607331000000|2020-12-07 08:50:00|26419.1|26389.1|26423|26393|26427.4|26397.4|26407.3|26377.3|0
1607331300000|2020-12-07 08:55:00|26422.4|26392.4|26409.9|26379.9|26427.4|26397.4|26409.3|26379.3|0
1607331600000|2020-12-07 09:00:00|26413.7|26383.7|26417.7|26387.7|26427.8|26397.8|26401.1|26371.1|0
1607331900000|2020-12-07 09:05:00|26421.5|26391.5|26419.9|26389.9|26426.9|26396.9|26411.8|26381.8|0
1607332200000|2020-12-07 09:10:00|26420.6|26390.6|26413|26383|26426.9|26396.9|26408|26378|0
1607332500000|2020-12-07 09:15:00|26404.7|26396.7|26397.2|26389.2|26404.7|26396.7|26370.2|26362.2|753
1607332800000|2020-12-07 09:20:00|26395.7|26387.7|26410.2|26402.2|26411.2|26403.2|26392.7|26384.7|178
1607333100000|2020-12-07 09:25:00|26410.7|26402.7|26421.2|26413.2|26422.2|26414.2|26406.7|26398.7|129
1607333400000|2020-12-07 09:30:00|26421.7|26413.7|26429.2|26421.2|26436.7|26428.7|26419.7|26411.7|146
1607333700000|2020-12-07 09:35:00|26428.2|26420.2|26401.7|26393.7|26429.7|26421.7|26401.7|26393.7|162
1607334000000|2020-12-07 09:40:00|26402.2|26394.2|26405.7|26397.7|26408.2|26400.2|26398.2|26390.2|94
1607334300000|2020-12-07 09:45:00|26405.2|26397.2|26414.2|26406.2|26414.7|26406.7|26400.2|26392.2|97
1607334600000|2020-12-07 09:50:00|26413.7|26405.7|26409.2|26401.2|26419.2|26411.2|26408.7|26400.7|68
1607334900000|2020-12-07 09:55:00|26409.7|26401.7|26413.2|26405.2|26418.2|26410.2|26407.2|26399.2|77
1607335200000|2020-12-07 10:00:00|26413.7|26405.7|26408.7|26400.7|26418.2|26410.2|26405.7|26397.7|85
1607335500000|2020-12-07 10:05:00|26409.2|26401.2|26415.7|26407.7|26420.2|26412.2|26407.7|26399.7|108
1607335800000|2020-12-07 10:10:00|26416.2|26408.2|26422.7|26414.7|26423.7|26415.7|26411.2|26403.2|94
1607336100000|2020-12-07 10:15:00|26422.2|26414.2|26436.2|26428.2|26436.7|26428.7|26421.2|26413.2|83
1607336400000|2020-12-07 10:20:00|26436.7|26428.7|26435.2|26427.2|26438.2|26430.2|26432.2|26424.2|104
1607336700000|2020-12-07 10:25:00|26435.7|26427.7|26443.2|26435.2|26446.7|26438.7|26434.7|26426.7|135
1607337000000|2020-12-07 10:30:00|26442.7|26434.7|26433.7|26425.7|26445.2|26437.2|26431.7|26423.7|87
1607337300000|2020-12-07 10:35:00|26434.2|26426.2|26429.7|26421.7|26436.2|26428.2|26429.7|26421.7|53
1607337600000|2020-12-07 10:40:00|26429.2|26421.2|26414.2|26406.2|26429.2|26421.2|26409.2|26401.2|178
1607337900000|2020-12-07 10:45:00|26414.7|26406.7|26420.7|26412.7|26425.7|26417.7|26410.2|26402.2|79
1607338200000|2020-12-07 10:50:00|26421.2|26413.2|26431.7|26423.7|26432.2|26424.2|26421.2|26413.2|73
1607338500000|2020-12-07 10:55:00|26432.2|26424.2|26431.2|26423.2|26442.2|26434.2|26431.2|26423.2|93
1607338800000|2020-12-07 11:00:00|26431.7|26423.7|26430.7|26422.7|26436.7|26428.7|26427.7|26419.7|53
1607339100000|2020-12-07 11:05:00|26431.2|26423.2|26428.2|26420.2|26434.7|26426.7|26426.2|26418.2|77
1607339400000|2020-12-07 11:10:00|26427.7|26419.7|26429.2|26421.2|26435.2|26427.2|26424.2|26416.2|63
1607339700000|2020-12-07 11:15:00|26429.7|26421.7|26424.7|26416.7|26435.2|26427.2|26422.7|26414.7|48
1607340000000|2020-12-07 11:20:00|26424.2|26416.2|26430.2|26422.2|26432.2|26424.2|26423.2|26415.2|23
1607340300000|2020-12-07 11:25:00|26430.7|26422.7|26436.2|26428.2|26441.2|26433.2|26429.2|26421.2|71
1607340600000|2020-12-07 11:30:00|26435.7|26427.7|26439.2|26431.2|26442.2|26434.2|26427.2|26419.2|48
1607340900000|2020-12-07 11:35:00|26439.7|26431.7|26446.7|26438.7|26451.7|26443.7|26439.2|26431.2|150
1607341200000|2020-12-07 11:40:00|26446.2|26438.2|26452.2|26444.2|26457.2|26449.2|26441.2|26433.2|119
1607341500000|2020-12-07 11:45:00|26452.7|26444.7|26446.2|26438.2|26457.2|26449.2|26444.2|26436.2|124
1607341800000|2020-12-07 11:50:00|26446.7|26438.7|26450.2|26442.2|26463.2|26455.2|26445.7|26437.7|157
1607342100000|2020-12-07 11:55:00|26449.2|26441.2|26454.2|26446.2|26459.2|26451.2|26449.2|26441.2|56
1607342400000|2020-12-07 12:00:00|26454.7|26446.7|26448.7|26440.7|26460.2|26452.2|26446.2|26438.2|61
1607342700000|2020-12-07 12:05:00|26447.2|26439.2|26452.7|26444.7|26454.2|26446.2|26447.2|26439.2|51
1607343000000|2020-12-07 12:10:00|26452.2|26444.2|26459.2|26451.2|26464.7|26456.7|26452.2|26444.2|67
1607343300000|2020-12-07 12:15:00|26460.2|26452.2|26455.7|26447.7|26465.7|26457.7|26453.7|26445.7|73
1607343600000|2020-12-07 12:20:00|26455.2|26447.2|26453.7|26445.7|26455.7|26447.7|26450.7|26442.7|56
1607343900000|2020-12-07 12:25:00|26453.2|26445.2|26452.2|26444.2|26453.7|26445.7|26447.2|26439.2|41
1607344200000|2020-12-07 12:30:00|26452.7|26444.7|26447.7|26439.7|26453.2|26445.2|26446.2|26438.2|26
1607344500000|2020-12-07 12:35:00|26448.2|26440.2|26457.7|26449.7|26459.7|26451.7|26448.2|26440.2|34
1607344800000|2020-12-07 12:40:00|26458.2|26450.2|26452.2|26444.2|26458.7|26450.7|26451.2|26443.2|27
1607345100000|2020-12-07 12:45:00|26452.7|26444.7|26454.7|26446.7|26457.7|26449.7|26452.2|26444.2|21
1607345400000|2020-12-07 12:50:00|26455.2|26447.2|26467.2|26459.2|26468.7|26460.7|26455.2|26447.2|65
1607345700000|2020-12-07 12:55:00|26466.7|26458.7|26464.2|26456.2|26467.7|26459.7|26460.7|26452.7|63
1607346000000|2020-12-07 13:00:00|26464.7|26456.7|26457.7|26449.7|26470.7|26462.7|26456.7|26448.7|85
1607346300000|2020-12-07 13:05:00|26457.2|26449.2|26455.2|26447.2|26458.7|26450.7|26455.2|26447.2|43
1607346600000|2020-12-07 13:10:00|26455.7|26447.7|26451.7|26443.7|26461.7|26453.7|26451.7|26443.7|89
1607346900000|2020-12-07 13:15:00|26452.2|26444.2|26464.2|26456.2|26466.7|26458.7|26451.7|26443.7|88
1607347200000|2020-12-07 13:20:00|26464.7|26456.7|26463.7|26455.7|26466.2|26458.2|26461.2|26453.2|30
1607347500000|2020-12-07 13:25:00|26463.2|26455.2|26463.7|26455.7|26465.2|26457.2|26462.2|26454.2|96
1607347800000|2020-12-07 13:30:00|26464.2|26456.2|26463.7|26455.7|26470.2|26462.2|26461.7|26453.7|85
1607348100000|2020-12-07 13:35:00|26464.2|26456.2|26460.7|26452.7|26467.2|26459.2|26455.7|26447.7|70
1607348400000|2020-12-07 13:40:00|26460.2|26452.2|26471.2|26463.2|26477.2|26469.2|26460.2|26452.2|96
1607348700000|2020-12-07 13:45:00|26471.7|26463.7|26471.2|26463.2|26472.2|26464.2|26467.7|26459.7|59
1607349000000|2020-12-07 13:50:00|26471.7|26463.7|26467.2|26459.2|26476.7|26468.7|26466.7|26458.7|58
1607349300000|2020-12-07 13:55:00|26467.7|26459.7|26477.2|26469.2|26478.7|26470.7|26467.2|26459.2|58
1607349600000|2020-12-07 14:00:00|26477.7|26469.7|26489.2|26481.2|26489.7|26481.7|26476.2|26468.2|133
1607349900000|2020-12-07 14:05:00|26488.7|26480.7|26485.2|26477.2|26491.7|26483.7|26483.7|26475.7|65
1607350200000|2020-12-07 14:10:00|26485.7|26477.7|26484.2|26476.2|26488.7|26480.7|26481.2|26473.2|37
1607350500000|2020-12-07 14:15:00|26484.7|26476.7|26482.2|26474.2|26487.2|26479.2|26480.2|26472.2|45
1607350800000|2020-12-07 14:20:00|26481.7|26473.7|26486.2|26478.2|26488.7|26480.7|26480.2|26472.2|38
1607351100000|2020-12-07 14:25:00|26485.7|26477.7|26489.2|26481.2|26492.7|26484.7|26482.2|26474.2|75
1607351400000|2020-12-07 14:30:00|26488.7|26480.7|26511.2|26503.2|26512.7|26504.7|26488.2|26480.2|391
1607351700000|2020-12-07 14:35:00|26511.7|26503.7|26508.2|26500.2|26516.7|26508.7|26498.7|26490.7|492
1607352000000|2020-12-07 14:40:00|26507.7|26499.7|26509.2|26501.2|26513.7|26505.7|26499.7|26491.7|202
1607352300000|2020-12-07 14:45:00|26509.7|26501.7|26498.7|26490.7|26509.7|26501.7|26495.7|26487.7|205
1607352600000|2020-12-07 14:50:00|26498.2|26490.2|26516.7|26508.7|26520.7|26512.7|26493.7|26485.7|297
1607352900000|2020-12-07 14:55:00|26517.2|26509.2|26527.7|26519.7|26529.2|26521.2|26508.2|26500.2|251
1607353200000|2020-12-07 15:00:00|26527.2|26519.2|26522.7|26514.7|26533.7|26525.7|26512.2|26504.2|284
1607353500000|2020-12-07 15:05:00|26523.2|26515.2|26524.2|26516.2|26534.2|26526.2|26518.2|26510.2|258
1607353800000|2020-12-07 15:10:00|26524.7|26516.7|26532.2|26524.2|26533.7|26525.7|26523.7|26515.7|170
1607354100000|2020-12-07 15:15:00|26532.7|26524.7|26532.2|26524.2|26539.7|26531.7|26521.2|26513.2|237
1607354400000|2020-12-07 15:20:00|26531.2|26523.2|26543.7|26535.7|26553.7|26545.7|26530.7|26522.7|359
1607354700000|2020-12-07 15:25:00|26543.2|26535.2|26535.7|26527.7|26548.2|26540.2|26535.2|26527.2|211
1607355000000|2020-12-07 15:30:00|26536.7|26528.7|26537.2|26529.2|26542.7|26534.7|26533.2|26525.2|114
1607355300000|2020-12-07 15:35:00|26536.7|26528.7|26541.2|26533.2|26542.7|26534.7|26529.7|26521.7|113
1607355600000|2020-12-07 15:40:00|26540.7|26532.7|26534.7|26526.7|26541.7|26533.7|26534.7|26526.7|123
1607355900000|2020-12-07 15:45:00|26535.2|26527.2|26540.2|26532.2|26542.7|26534.7|26534.2|26526.2|70
1607356200000|2020-12-07 15:50:00|26539.7|26531.7|26539.2|26531.2|26542.2|26534.2|26536.7|26528.7|108
1607356500000|2020-12-07 15:55:00|26538.7|26530.7|26530.7|26522.7|26540.7|26532.7|26523.7|26515.7|167
1607356800000|2020-12-07 16:00:00|26529.7|26521.7|26537.2|26529.2|26545.7|26537.7|26529.7|26521.7|162
1607357100000|2020-12-07 16:05:00|26537.7|26529.7|26536.7|26528.7|26540.7|26532.7|26532.2|26524.2|90
1607357400000|2020-12-07 16:10:00|26537.2|26529.2|26547.2|26539.2|26548.7|26540.7|26535.7|26527.7|213
1607357700000|2020-12-07 16:15:00|26546.7|26538.7|26535.7|26527.7|26548.7|26540.7|26535.7|26527.7|137
1607358000000|2020-12-07 16:20:00|26535.2|26527.2|26531.2|26523.2|26539.7|26531.7|26529.7|26521.7|136
1607358300000|2020-12-07 16:25:00|26531.7|26523.7|26550.2|26542.2|26552.7|26544.7|26529.7|26521.7|101
1607358600000|2020-12-07 16:30:00|26548.2|26540.2|26541.2|26533.2|26551.7|26543.7|26536.7|26528.7|188
1607358900000|2020-12-07 16:35:00|26541.7|26533.7|26553.2|26545.2|26553.7|26545.7|26539.7|26531.7|175
1607359200000|2020-12-07 16:40:00|26552.7|26544.7|26551.2|26543.2|26560.7|26552.7|26550.2|26542.2|100
1607359500000|2020-12-07 16:45:00|26551.7|26543.7|26555.2|26547.2|26559.7|26551.7|26551.2|26543.2|42
1607359800000|2020-12-07 16:50:00|26554.7|26546.7|26550.2|26542.2|26558.7|26550.7|26548.2|26540.2|40
1607360100000|2020-12-07 16:55:00|26549.7|26541.7|26547.2|26539.2|26554.7|26546.7|26532.2|26524.2|242
1607360400000|2020-12-07 17:00:00|26547.7|26539.7|26553.7|26545.7|26553.7|26545.7|26538.7|26530.7|119
1607360700000|2020-12-07 17:05:00|26553.2|26545.2|26560.7|26552.7|26561.2|26553.2|26550.2|26542.2|78
1607361000000|2020-12-07 17:10:00|26560.2|26552.2|26560.7|26552.7|26565.2|26557.2|26556.2|26548.2|64
1607361300000|2020-12-07 17:15:00|26559.2|26551.2|26556.2|26548.2|26562.2|26554.2|26555.2|26547.2|66
1607361600000|2020-12-07 17:20:00|26555.7|26547.7|26557.2|26549.2|26564.2|26556.2|26554.2|26546.2|39
1607361900000|2020-12-07 17:25:00|26557.7|26549.7|26559.7|26551.7|26559.7|26551.7|26554.2|26546.2|12
1607362200000|2020-12-07 17:30:00|26560.2|26552.2|26556.7|26548.7|26562.2|26554.2|26553.2|26545.2|12
1607362500000|2020-12-07 17:35:00|26557.2|26549.2|26558.7|26550.7|26559.7|26551.7|26553.2|26545.2|14
1607362800000|2020-12-07 17:40:00|26558.2|26550.2|26562.7|26554.7|26562.7|26554.7|26554.7|26546.7|27
1607363100000|2020-12-07 17:45:00|26563.2|26555.2|26562.7|26554.7|26565.2|26557.2|26560.2|26552.2|22
1607363400000|2020-12-07 17:50:00|26563.2|26555.2|26559.2|26551.2|26565.2|26557.2|26557.2|26549.2|38
1607363700000|2020-12-07 17:55:00|26559.7|26551.7|26552.2|26544.2|26563.2|26555.2|26552.2|26544.2|16
1607364000000|2020-12-07 18:00:00|26553.2|26545.2|26544.2|26536.2|26555.7|26547.7|26542.7|26534.7|35
1607364300000|2020-12-07 18:05:00|26544.7|26536.7|26544.2|26536.2|26545.2|26537.2|26538.2|26530.2|33
1607364600000|2020-12-07 18:10:00|26543.7|26535.7|26530.7|26522.7|26543.7|26535.7|26528.7|26520.7|52
1607364900000|2020-12-07 18:15:00|26531.2|26523.2|26538.2|26530.2|26540.2|26532.2|26529.7|26521.7|45
1607365200000|2020-12-07 18:20:00|26537.7|26529.7|26540.2|26532.2|26542.2|26534.2|26532.2|26524.2|36
1607365500000|2020-12-07 18:25:00|26540.7|26532.7|26537.2|26529.2|26544.2|26536.2|26536.7|26528.7|27
1607365800000|2020-12-07 18:30:00|26537.7|26529.7|26541.2|26533.2|26544.7|26536.7|26536.2|26528.2|22
1607366100000|2020-12-07 18:35:00|26541.7|26533.7|26529.2|26521.2|26542.7|26534.7|26527.2|26519.2|51
1607366400000|2020-12-07 18:40:00|26529.7|26521.7|26508.7|26500.7|26531.2|26523.2|26507.2|26499.2|122
1607366700000|2020-12-07 18:45:00|26509.2|26501.2|26513.2|26505.2|26516.2|26508.2|26503.2|26495.2|109
1607367000000|2020-12-07 18:50:00|26513.7|26505.7|26514.2|26506.2|26516.7|26508.7|26502.7|26494.7|120
1607367300000|2020-12-07 18:55:00|26515.7|26507.7|26521.2|26491.2|26521.2|26512.2|26510.2|26491.2|117
1607367600000|2020-12-07 19:00:00|26519.9|26489.9|26509.3|26479.3|26519.9|26489.9|26503.1|26473.1|0
1607367900000|2020-12-07 19:05:00|26509.4|26479.4|26522.7|26492.7|26522.7|26492.7|26507.3|26477.3|0
1607368200000|2020-12-07 19:10:00|26522.4|26492.4|26517.2|26487.2|26522.9|26492.9|26515.9|26485.9|0
1607368500000|2020-12-07 19:15:00|26514.3|26484.3|26517.9|26487.9|26522.2|26492.2|26507.6|26477.6|0
1607368800000|2020-12-07 19:20:00|26517.8|26487.8|26521.5|26491.5|26522.4|26492.4|26517.8|26487.8|0
1607369100000|2020-12-07 19:25:00|26521.2|26491.2|26519.8|26489.8|26521.8|26491.8|26517.3|26487.3|0
1607369400000|2020-12-07 19:30:00|26521.3|26491.3|26524.6|26494.6|26527|26497|26519.2|26489.2|0
1607369700000|2020-12-07 19:35:00|26524.4|26494.4|26522.3|26492.3|26526|26496|26522.2|26492.2|0
1607370000000|2020-12-07 19:40:00|26522.6|26492.6|26528.2|26498.2|26528.2|26498.2|26522.1|26492.1|0
1607370300000|2020-12-07 19:45:00|26528.1|26498.1|26524.5|26494.5|26528.4|26498.4|26519.1|26489.1|0
1607370600000|2020-12-07 19:50:00|26524.7|26494.7|26518.1|26488.1|26525|26495|26518.1|26488.1|0
1607370900000|2020-12-07 19:55:00|26517.9|26487.9|26507.6|26477.6|26518.9|26488.9|26506.9|26476.9|0
1607371200000|2020-12-07 20:00:00|26507.9|26477.9|26509.4|26479.4|26517.2|26487.2|26502.9|26472.9|0
1607371500000|2020-12-07 20:05:00|26509.7|26479.7|26504.3|26474.3|26511.6|26481.6|26500|26470|0
1607371800000|2020-12-07 20:10:00|26504.1|26474.1|26508.9|26478.9|26515.7|26485.7|26504.1|26474.1|0
1607372100000|2020-12-07 20:15:00|26508.7|26478.7|26515.1|26485.1|26521.7|26491.7|26508.4|26478.4|0
1607372400000|2020-12-07 20:20:00|26514.9|26484.9|26520.7|26490.7|26522.4|26492.4|26514.9|26484.9|0
1607372700000|2020-12-07 20:25:00|26520.9|26490.9|26516.2|26486.2|26526.1|26496.1|26516.2|26486.2|0
1607373000000|2020-12-07 20:30:00|26515.9|26485.9|26531.9|26501.9|26533.9|26503.9|26515.8|26485.8|0
1607373300000|2020-12-07 20:35:00|26531.6|26501.6|26510.4|26480.4|26531.6|26501.6|26508.4|26478.4|0
1607373600000|2020-12-07 20:40:00|26510.1|26480.1|26490.1|26460.1|26510.9|26480.9|26482.6|26452.6|0
1607373900000|2020-12-07 20:45:00|26489.8|26459.8|26490.7|26460.7|26504.2|26474.2|26486.2|26456.2|0
1607374200000|2020-12-07 20:50:00|26491.7|26461.7|26534.8|26504.8|26534.8|26504.8|26491.4|26461.4|0
1607374500000|2020-12-07 20:55:00|26533.3|26503.3|26558|26528|26561|26531|26533.3|26503.3|0
1607374800000|2020-12-07 21:00:00|26559.3|26529.3|26548.5|26518.5|26567.1|26537.1|26546|26516|0
1607375100000|2020-12-07 21:05:00|26549.8|26519.8|26552.3|26522.3|26553.6|26523.6|26538.5|26508.5|0
1607375400000|2020-12-07 21:10:00|26551.1|26521.1|26552|26522|26555.4|26525.4|26544.8|26514.8|0
1607375700000|2020-12-07 21:15:00|26552.4|26522.4|26553.5|26523.5|26554.8|26524.8|26552.1|26522.1|0
1607376000000|2020-12-07 21:20:00|26553.7|26523.7|26553.7|26523.7|26554.1|26524.1|26553.3|26523.3|0
1607376300000|2020-12-07 21:25:00|26553.9|26523.9|26549.6|26519.6|26553.9|26523.9|26549.3|26519.3|0
1607376600000|2020-12-07 21:30:00|26549.1|26519.1|26552.9|26522.9|26552.9|26522.9|26545.4|26515.4|0
1607376900000|2020-12-07 21:35:00|26551.7|26521.7|26545.4|26515.4|26552.9|26522.9|26545.4|26515.4|0
1607377200000|2020-12-07 21:40:00|26546.6|26516.6|26542.8|26512.8|26547.9|26517.9|26541.6|26511.6|0
1607377500000|2020-12-07 21:45:00|26540.3|26510.3|26521.5|26491.5|26540.3|26510.3|26520.2|26490.2|0
1607377800000|2020-12-07 21:50:00|26520.2|26490.2|26515.2|26485.2|26524|26494|26510.1|26480.1|0
1607378100000|2020-12-07 21:55:00|26513.9|26483.9|26510.3|26480.3|26515.2|26485.2|26500.1|26470.1|0
1607378400000|2020-12-07 22:00:00|26511.6|26481.6|26511.5|26481.5|26513|26483|26507.8|26477.8|0
1607378700000|2020-12-07 22:05:00|26511.7|26481.7|26510.1|26480.1|26513|26483|26510.1|26480.1|0
1607379000000|2020-12-07 22:10:00|26509.6|26479.6|26512.6|26482.6|26514.8|26484.8|26508.4|26478.4|0
1607379300000|2020-12-07 22:15:00|26513.3|26483.3|26515.2|26485.2|26515.4|26485.4|26513.2|26483.2|0
1607379600000|2020-12-07 22:20:00|26515|26485|26517.5|26487.5|26518.5|26488.5|26515|26485|0
1607379900000|2020-12-07 22:25:00|26517.7|26487.7|26518.6|26488.6|26520.8|26490.8|26517.3|26487.3|0
1607380200000|2020-12-07 22:30:00|26518.4|26488.4|26517.4|26487.4|26518.8|26488.8|26517.2|26487.2|0
1607380500000|2020-12-07 22:35:00|26517.7|26487.7|26519.1|26489.1|26519.6|26489.6|26517.7|26487.7|0
1607380800000|2020-12-07 22:40:00|26519.6|26489.6|26520.4|26490.4|26521.5|26491.5|26518.7|26488.7|0
1607381100000|2020-12-07 22:45:00|26517.4|26487.4|26517.2|26487.2|26517.9|26487.9|26517.2|26487.2|0
1607381400000|2020-12-07 22:50:00|26517|26487|26516.5|26486.5|26517.2|26487.2|26516.1|26486.1|0
1607381700000|2020-12-07 22:55:00|26516.8|26486.8|26513.3|26483.3|26517.2|26487.2|26513.3|26483.3|0
1607382000000|2020-12-07 23:00:00|26510.6|26480.6|26514.2|26484.2|26520|26490|26510.6|26480.6|0
1607382300000|2020-12-07 23:05:00|26515.5|26485.5|26514.2|26484.2|26516.8|26486.8|26514.2|26484.2|0
1607382600000|2020-12-07 23:10:00|26513|26483|26513|26483|26514.2|26484.2|26511.1|26481.1|0
1607382900000|2020-12-07 23:15:00|26514.2|26484.2|26513.2|26483.2|26514.4|26484.4|26511.3|26481.3|0
1607383200000|2020-12-07 23:20:00|26514.4|26484.4|26513.5|26483.5|26514.8|26484.8|26512.3|26482.3|0
1607383500000|2020-12-07 23:25:00|26514.1|26484.1|26513.5|26483.5|26514.8|26484.8|26513.5|26483.5|0
1607383800000|2020-12-07 23:30:00|26514.8|26484.8|26524|26494|26525.2|26495.2|26514.8|26484.8|0
1607384100000|2020-12-07 23:35:00|26522.7|26492.7|26523.7|26493.7|26524.9|26494.9|26522.4|26492.4|0
1607384400000|2020-12-07 23:40:00|26522.4|26492.4|26526.2|26496.2|26526.2|26496.2|26522.4|26492.4|0
1607384700000|2020-12-07 23:45:00|26524.9|26494.9|26520.2|26490.2|26526.2|26496.2|26520.2|26490.2|0
1607385000000|2020-12-07 23:50:00|26521.5|26491.5|26513.2|26483.2|26524|26494|26512.7|26482.7|0
1607385300000|2020-12-07 23:55:00|26514.4|26484.4|26509|26479|26514.4|26484.4|26506.5|26476.5|0
1607385600000|2020-12-08 00:00:00|26507.7|26477.7|26494.3|26464.3|26507.7|26477.7|26487.8|26457.8|0
1607385900000|2020-12-08 00:05:00|26495.5|26465.5|26492.7|26462.7|26500.5|26470.5|26490.2|26460.2|0
1607386200000|2020-12-08 00:10:00|26493.3|26463.3|26495.1|26465.1|26501.4|26471.4|26492.6|26462.6|0
1607386500000|2020-12-08 00:15:00|26493.9|26463.9|26490.2|26460.2|26501.2|26471.2|26485.9|26455.9|0
1607386800000|2020-12-08 00:20:00|26489.9|26459.9|26499.4|26469.4|26499.4|26469.4|26489.6|26459.6|0
1607387100000|2020-12-08 00:25:00|26499.7|26469.7|26499.3|26469.3|26504.5|26474.5|26493.1|26463.1|0
1607387400000|2020-12-08 00:30:00|26499.9|26469.9|26526.8|26496.8|26526.8|26496.8|26499.9|26469.9|0
1607387700000|2020-12-08 00:35:00|26526.5|26496.5|26522.4|26492.4|26526.8|26496.8|26520.5|26490.5|0
1607388000000|2020-12-08 00:40:00|26522.7|26492.7|26520.5|26490.5|26525.5|26495.5|26519.9|26489.9|0
1607388300000|2020-12-08 00:45:00|26519.9|26489.9|26533.7|26503.7|26533.7|26503.7|26519.9|26489.9|0
1607388600000|2020-12-08 00:50:00|26533|26503|26527.4|26497.4|26533|26503|26524.3|26494.3|0
1607388900000|2020-12-08 00:55:00|26527.7|26497.7|26533|26503|26533.7|26503.7|26516.7|26486.7|0
1607389200000|2020-12-08 01:00:00|26532.4|26502.4|26518.4|26488.4|26545|26515|26518.1|26488.1|0
1607389500000|2020-12-08 01:05:00|26518.7|26488.7|26488.7|26458.7|26518.7|26488.7|26488.7|26458.7|0
1607389800000|2020-12-08 01:10:00|26483.7|26453.7|26556.8|26526.8|26556.8|26526.8|26483.7|26453.7|0
1607390100000|2020-12-08 01:15:00|26556.2|26526.2|26474.9|26469.9|26556.2|26531.9|26467.4|26462.4|1807
1607390400000|2020-12-08 01:20:00|26475.9|26470.9|26467.9|26462.9|26491.4|26486.4|26459.4|26454.4|1098
1607390700000|2020-12-08 01:25:00|26467.4|26462.4|26423.4|26418.4|26485.4|26480.4|26415.9|26410.9|1462
1607391000000|2020-12-08 01:30:00|26422.9|26417.9|26382.9|26377.9|26422.9|26417.9|26363.9|26358.9|4251
1607391300000|2020-12-08 01:35:00|26383.4|26378.4|26409.9|26404.9|26448.4|26443.4|26374.4|26369.4|2626
1607391600000|2020-12-08 01:40:00|26410.4|26405.4|26430.9|26425.9|26436.9|26431.9|26389.9|26384.9|1817
1607391900000|2020-12-08 01:45:00|26429.9|26424.9|26457.9|26452.9|26467.4|26462.4|26419.4|26414.4|2318
1607392200000|2020-12-08 01:50:00|26458.4|26453.4|26422.9|26417.9|26461.4|26456.4|26422.9|26417.9|1342
1607392500000|2020-12-08 01:55:00|26423.9|26418.9|26417.9|26412.9|26430.9|26425.9|26406.9|26401.9|1485
1607392800000|2020-12-08 02:00:00|26418.9|26413.9|26393.4|26388.4|26436.9|26431.9|26380.9|26375.9|1891
1607393100000|2020-12-08 02:05:00|26395.9|26390.9|26384.9|26379.9|26396.9|26391.9|26370.4|26365.4|1513
1607393400000|2020-12-08 02:10:00|26385.9|26380.9|26368.4|26363.4|26395.9|26390.9|26354.4|26349.4|1427
1607393700000|2020-12-08 02:15:00|26367.9|26362.9|26350.4|26345.4|26370.4|26365.4|26333.4|26328.4|2112
1607394000000|2020-12-08 02:20:00|26351.9|26346.9|26386.9|26381.9|26399.4|26394.4|26348.4|26343.4|1707
1607394300000|2020-12-08 02:25:00|26387.4|26382.4|26366.9|26361.9|26387.9|26382.9|26354.9|26349.9|1102
1607394600000|2020-12-08 02:30:00|26366.4|26361.4|26377.9|26372.9|26389.9|26384.9|26355.4|26350.4|1144
1607394900000|2020-12-08 02:35:00|26378.4|26373.4|26351.9|26346.9|26384.9|26379.9|26345.9|26340.9|821
1607395200000|2020-12-08 02:40:00|26352.4|26347.4|26345.9|26340.9|26369.9|26364.9|26339.9|26334.9|883
1607395500000|2020-12-08 02:45:00|26345.4|26340.4|26354.9|26349.9|26358.4|26353.4|26325.9|26320.9|1407
1607395800000|2020-12-08 02:50:00|26353.9|26348.9|26356.9|26351.9|26370.9|26365.9|26347.4|26342.4|808
1607396100000|2020-12-08 02:55:00|26356.4|26351.4|26381.9|26376.9|26385.4|26380.4|26353.4|26348.4|855
1607396400000|2020-12-08 03:00:00|26378.9|26373.9|26397.4|26392.4|26397.4|26392.4|26377.9|26372.9|892
1607396700000|2020-12-08 03:05:00|26396.9|26391.9|26397.4|26392.4|26404.4|26399.4|26376.4|26371.4|1200
1607397000000|2020-12-08 03:10:00|26396.9|26391.9|26406.4|26401.4|26411.9|26406.9|26383.4|26378.4|980
1607397300000|2020-12-08 03:15:00|26406.9|26401.9|26401.4|26396.4|26417.9|26412.9|26392.4|26387.4|1304
1607397600000|2020-12-08 03:20:00|26400.4|26395.4|26384.9|26379.9|26401.4|26396.4|26373.9|26368.9|840
1607397900000|2020-12-08 03:25:00|26385.4|26380.4|26374.4|26369.4|26392.4|26387.4|26374.4|26369.4|531
1607398200000|2020-12-08 03:30:00|26373.4|26368.4|26365.4|26360.4|26375.4|26370.4|26356.9|26351.9|640
1607398500000|2020-12-08 03:35:00|26364.9|26359.9|26353.4|26348.4|26368.9|26363.9|26352.4|26347.4|474
1607398800000|2020-12-08 03:40:00|26352.9|26347.9|26358.4|26353.4|26363.4|26358.4|26346.4|26341.4|563
1607399100000|2020-12-08 03:45:00|26359.4|26354.4|26359.9|26354.9|26368.9|26363.9|26352.4|26347.4|411
1607399400000|2020-12-08 03:50:00|26358.9|26353.9|26364.4|26359.4|26366.4|26361.4|26351.9|26346.9|379
1607399700000|2020-12-08 03:55:00|26364.9|26359.9|26366.4|26361.4|26375.9|26370.9|26363.9|26358.9|450
1607400000000|2020-12-08 04:00:00|26379.4|26349.4|26381.1|26351.1|26381.1|26351.1|26379.4|26349.4|0
1607400300000|2020-12-08 04:05:00|26381.7|26351.7|26393.9|26363.9|26394.5|26364.5|26381.1|26351.1|0
1607400600000|2020-12-08 04:10:00|26394.5|26364.5|26392.6|26362.6|26395.1|26365.1|26390.1|26360.1|0
1607400900000|2020-12-08 04:15:00|26392.3|26362.3|26387.6|26357.6|26392.6|26362.6|26386.4|26356.4|0
1607401200000|2020-12-08 04:20:00|26387|26357|26391.8|26361.8|26392.6|26362.6|26387|26357|0
1607401500000|2020-12-08 04:25:00|26392.1|26362.1|26392|26362|26392.6|26362.6|26391.2|26361.2|0
1607401800000|2020-12-08 04:30:00|26392.6|26362.6|26395.9|26365.9|26398.3|26368.3|26392|26362|0
1607402100000|2020-12-08 04:35:00|26394|26364|26395.9|26365.9|26396.2|26366.2|26391.5|26361.5|0
1607402400000|2020-12-08 04:40:00|26396.2|26366.2|26392.3|26362.3|26396.5|26366.5|26391.7|26361.7|0
1607402700000|2020-12-08 04:45:00|26393|26363|26391.1|26361.1|26393.6|26363.6|26391.1|26361.1|0
1607403000000|2020-12-08 04:50:00|26391.7|26361.7|26391.1|26361.1|26391.7|26361.7|26391.1|26361.1|0
1607403300000|2020-12-08 04:55:00|26391.7|26361.7|26392.3|26362.3|26392.3|26362.3|26391.1|26361.1|0
1607403600000|2020-12-08 05:00:00|26383.9|26378.9|26386.9|26381.9|26412.4|26407.4|26383.9|26378.9|1040
1607403900000|2020-12-08 05:05:00|26387.4|26382.4|26410.9|26405.9|26411.4|26406.4|26381.9|26376.9|554
1607404200000|2020-12-08 05:10:00|26411.4|26406.4|26411.4|26406.4|26418.4|26413.4|26405.9|26400.9|658
1607404500000|2020-12-08 05:15:00|26411.9|26406.9|26404.4|26399.4|26421.4|26416.4|26399.4|26394.4|630
1607404800000|2020-12-08 05:20:00|26404.9|26399.9|26410.4|26405.4|26421.9|26416.9|26402.4|26397.4|542
1607405100000|2020-12-08 05:25:00|26410.9|26405.9|26388.9|26383.9|26413.4|26408.4|26386.9|26381.9|614
1607405400000|2020-12-08 05:30:00|26388.4|26383.4|26371.9|26366.9|26394.9|26389.9|26370.4|26365.4|716
1607405700000|2020-12-08 05:35:00|26371.4|26366.4|26368.9|26363.9|26387.9|26382.9|26364.9|26359.9|620
1607406000000|2020-12-08 05:40:00|26369.4|26364.4|26385.9|26380.9|26386.4|26381.4|26369.4|26364.4|419
1607406300000|2020-12-08 05:45:00|26386.4|26381.4|26376.9|26371.9|26393.4|26388.4|26365.4|26360.4|854
1607406600000|2020-12-08 05:50:00|26376.4|26371.4|26340.4|26335.4|26376.9|26371.9|26326.9|26321.9|1575
1607406900000|2020-12-08 05:55:00|26339.9|26334.9|26358.4|26353.4|26361.4|26356.4|26339.9|26334.9|639
1607407200000|2020-12-08 06:00:00|26359.4|26354.4|26383.9|26378.9|26384.4|26379.4|26351.9|26346.9|1233
1607407500000|2020-12-08 06:05:00|26383.4|26378.4|26364.4|26359.4|26393.4|26388.4|26364.4|26359.4|769
1607407800000|2020-12-08 06:10:00|26364.9|26359.9|26361.4|26356.4|26373.4|26368.4|26360.4|26355.4|430
1607408100000|2020-12-08 06:15:00|26361.9|26356.9|26359.4|26354.4|26369.9|26364.9|26353.4|26348.4|622
1607408400000|2020-12-08 06:20:00|26358.9|26353.9|26356.9|26351.9|26364.4|26359.4|26348.9|26343.9|540
1607408700000|2020-12-08 06:25:00|26356.4|26351.4|26362.4|26357.4|26364.9|26359.9|26343.4|26338.4|505
1607409000000|2020-12-08 06:30:00|26362.9|26357.9|26353.4|26348.4|26366.4|26361.4|26352.9|26347.9|322
1607409300000|2020-12-08 06:35:00|26352.4|26347.4|26342.9|26337.9|26352.9|26347.9|26319.9|26314.9|1134
1607409600000|2020-12-08 06:40:00|26343.4|26338.4|26349.9|26344.9|26357.4|26352.4|26335.4|26330.4|592
1607409900000|2020-12-08 06:45:00|26349.4|26344.4|26330.4|26325.4|26349.4|26344.4|26321.9|26316.9|746
1607410200000|2020-12-08 06:50:00|26330.9|26325.9|26360.4|26355.4|26364.4|26359.4|26327.9|26322.9|982
1607410500000|2020-12-08 06:55:00|26360.9|26355.9|26366.9|26361.9|26368.4|26363.4|26351.9|26346.9|573
1607410800000|2020-12-08 07:00:00|26367.4|26362.4|26341.9|26336.9|26370.4|26365.4|26337.4|26332.4|919
1607411100000|2020-12-08 07:05:00|26342.4|26337.4|26326.9|26321.9|26349.9|26344.9|26325.4|26320.4|480
1607411400000|2020-12-08 07:10:00|26327.4|26322.4|26324.9|26319.9|26329.4|26324.4|26306.9|26301.9|1108
1607411700000|2020-12-08 07:15:00|26325.4|26320.4|26319.9|26314.9|26325.4|26320.4|26311.4|26306.4|556
1607412000000|2020-12-08 07:20:00|26319.4|26314.4|26328.4|26323.4|26334.4|26329.4|26316.4|26311.4|1121
1607412300000|2020-12-08 07:25:00|26328.9|26323.9|26320.4|26315.4|26331.4|26326.4|26315.4|26310.4|328
1607412600000|2020-12-08 07:30:00|26319.9|26314.9|26292.4|26287.4|26321.4|26316.4|26287.4|26282.4|1056
1607412900000|2020-12-08 07:35:00|26291.9|26286.9|26305.9|26300.9|26308.4|26303.4|26279.9|26274.9|1132
1607413200000|2020-12-08 07:40:00|26304.9|26299.9|26322.4|26317.4|26325.9|26320.9|26293.9|26288.9|792
1607413500000|2020-12-08 07:45:00|26322.9|26317.9|26300.4|26295.4|26324.4|26319.4|26299.4|26294.4|816
1607413800000|2020-12-08 07:50:00|26299.9|26294.9|26318.4|26313.4|26322.4|26317.4|26295.9|26290.9|918
1607414100000|2020-12-08 07:55:00|26318.9|26313.9|26313.9|26308.9|26324.4|26319.4|26312.4|26307.4|1076
1607414400000|2020-12-08 08:00:00|26313.4|26308.4|26306.4|26301.4|26319.4|26314.4|26297.4|26292.4|1161
1607414700000|2020-12-08 08:05:00|26305.9|26300.9|26279.9|26274.9|26310.9|26305.9|26279.9|26274.9|1251
1607415000000|2020-12-08 08:10:00|26280.4|26275.4|26285.4|26280.4|26288.9|26283.9|26278.4|26273.4|1350
1607415300000|2020-12-08 08:15:00|26284.4|26279.4|26307.9|26302.9|26308.4|26303.4|26282.4|26277.4|909
1607415600000|2020-12-08 08:20:00|26307.4|26302.4|26314.4|26309.4|26322.9|26317.9|26299.9|26294.9|870
1607415900000|2020-12-08 08:25:00|26313.9|26308.9|26294.4|26289.4|26322.4|26317.4|26286.9|26281.9|890
1607416200000|2020-12-08 08:30:00|26304.5|26274.5|26305.2|26275.2|26305.4|26275.4|26281.7|26251.7|0
1607416500000|2020-12-08 08:35:00|26308.9|26278.9|26298.1|26268.1|26309.2|26279.2|26293.7|26263.7|0
1607416800000|2020-12-08 08:40:00|26297.5|26267.5|26302.8|26272.8|26308|26278|26293.7|26263.7|0
1607417100000|2020-12-08 08:45:00|26299.1|26269.1|26308.4|26278.4|26318.4|26288.4|26299.1|26269.1|0
1607417400000|2020-12-08 08:50:00|26304.7|26274.7|26311.8|26281.8|26312.5|26282.5|26304.7|26274.7|0
1607417700000|2020-12-08 08:55:00|26311.2|26281.2|26311.8|26281.8|26322.7|26292.7|26307.5|26277.5|0
1607418000000|2020-12-08 09:00:00|26312.5|26282.5|26329.6|26299.6|26334.3|26304.3|26311.8|26281.8|0
1607418300000|2020-12-08 09:05:00|26328.9|26298.9|26331.4|26301.4|26342.9|26312.9|26323.8|26293.8|0
1607418600000|2020-12-08 09:10:00|26331.1|26301.1|26326.5|26296.5|26335.8|26305.8|26324.5|26294.5|0
1607418900000|2020-12-08 09:15:00|26320.4|26312.4|26331.9|26323.9|26338.9|26330.9|26314.9|26306.9|465
1607419200000|2020-12-08 09:20:00|26330.9|26322.9|26325.9|26317.9|26333.9|26325.9|26323.9|26315.9|230
1607419500000|2020-12-08 09:25:00|26323.9|26315.9|26325.4|26317.4|26334.4|26326.4|26323.9|26315.9|105
1607419800000|2020-12-08 09:30:00|26324.9|26316.9|26325.4|26317.4|26329.9|26321.9|26321.9|26313.9|109
1607420100000|2020-12-08 09:35:00|26326.9|26318.9|26300.4|26292.4|26327.9|26319.9|26295.9|26287.9|165
1607420400000|2020-12-08 09:40:00|26300.9|26292.9|26312.4|26304.4|26312.9|26304.9|26298.9|26290.9|113
1607420700000|2020-12-08 09:45:00|26311.9|26303.9|26318.4|26310.4|26318.9|26310.9|26310.9|26302.9|90
1607421000000|2020-12-08 09:50:00|26317.9|26309.9|26320.9|26312.9|26328.4|26320.4|26317.4|26309.4|83
1607421300000|2020-12-08 09:55:00|26321.4|26313.4|26325.4|26317.4|26326.9|26318.9|26321.4|26313.4|59
1607421600000|2020-12-08 10:00:00|26324.9|26316.9|26322.4|26314.4|26331.9|26323.9|26320.4|26312.4|214
1607421900000|2020-12-08 10:05:00|26321.9|26313.9|26323.4|26315.4|26323.4|26315.4|26308.4|26300.4|118
1607422200000|2020-12-08 10:10:00|26322.9|26314.9|26318.4|26310.4|26325.9|26317.9|26317.9|26309.9|70
1607422500000|2020-12-08 10:15:00|26317.9|26309.9|26315.4|26307.4|26321.9|26313.9|26314.9|26306.9|38
1607422800000|2020-12-08 10:20:00|26316.4|26308.4|26313.4|26305.4|26317.4|26309.4|26311.4|26303.4|31
1607423100000|2020-12-08 10:25:00|26312.9|26304.9|26310.4|26302.4|26318.4|26310.4|26305.4|26297.4|119
1607423400000|2020-12-08 10:30:00|26309.9|26301.9|26306.4|26298.4|26311.9|26303.9|26304.4|26296.4|53
1607423700000|2020-12-08 10:35:00|26305.9|26297.9|26317.4|26309.4|26318.9|26310.9|26302.9|26294.9|184
1607424000000|2020-12-08 10:40:00|26317.9|26309.9|26331.4|26323.4|26336.4|26328.4|26315.4|26307.4|214
1607424300000|2020-12-08 10:45:00|26330.9|26322.9|26323.4|26315.4|26330.9|26322.9|26321.9|26313.9|81
1607424600000|2020-12-08 10:50:00|26323.9|26315.9|26318.4|26310.4|26329.4|26321.4|26316.9|26308.9|56
1607424900000|2020-12-08 10:55:00|26318.9|26310.9|26314.4|26306.4|26321.9|26313.9|26313.4|26305.4|62
1607425200000|2020-12-08 11:00:00|26313.9|26305.9|26308.4|26300.4|26314.4|26306.4|26308.4|26300.4|67
1607425500000|2020-12-08 11:05:00|26307.9|26299.9|26304.4|26296.4|26316.9|26308.9|26299.4|26291.4|178
1607425800000|2020-12-08 11:10:00|26304.9|26296.9|26306.4|26298.4|26307.9|26299.9|26298.9|26290.9|56
1607426100000|2020-12-08 11:15:00|26305.9|26297.9|26297.4|26289.4|26305.9|26297.9|26292.4|26284.4|144
1607426400000|2020-12-08 11:20:00|26296.9|26288.9|26300.9|26292.9|26301.9|26293.9|26290.9|26282.9|118
1607426700000|2020-12-08 11:25:00|26300.4|26292.4|26308.4|26300.4|26308.4|26300.4|26298.4|26290.4|46
1607427000000|2020-12-08 11:30:00|26307.9|26299.9|26309.4|26301.4|26310.9|26302.9|26301.9|26293.9|126
1607427300000|2020-12-08 11:35:00|26309.9|26301.9|26306.9|26298.9|26311.9|26303.9|26306.4|26298.4|94
1607427600000|2020-12-08 11:40:00|26306.4|26298.4|26297.9|26289.9|26309.9|26301.9|26296.9|26288.9|66
1607427900000|2020-12-08 11:45:00|26298.4|26290.4|26282.4|26274.4|26298.9|26290.9|26281.9|26273.9|138
1607428200000|2020-12-08 11:50:00|26281.9|26273.9|26289.4|26281.4|26289.9|26281.9|26280.9|26272.9|124
1607428500000|2020-12-08 11:55:00|26289.9|26281.9|26282.4|26274.4|26289.9|26281.9|26279.9|26271.9|335
1607428800000|2020-12-08 12:00:00|26283.4|26275.4|26289.4|26281.4|26290.9|26282.9|26281.9|26273.9|127
1607429100000|2020-12-08 12:05:00|26288.9|26280.9|26287.4|26279.4|26290.9|26282.9|26285.4|26277.4|43
1607429400000|2020-12-08 12:10:00|26286.9|26278.9|26289.4|26281.4|26290.4|26282.4|26286.4|26278.4|42
1607429700000|2020-12-08 12:15:00|26288.9|26280.9|26292.9|26284.9|26293.4|26285.4|26287.9|26279.9|30
1607430000000|2020-12-08 12:20:00|26293.4|26285.4|26294.9|26286.9|26300.9|26292.9|26293.4|26285.4|95
1607430300000|2020-12-08 12:25:00|26295.4|26287.4|26296.9|26288.9|26299.9|26291.9|26295.4|26287.4|56
1607430600000|2020-12-08 12:30:00|26296.4|26288.4|26296.4|26288.4|26296.4|26288.4|26292.4|26284.4|65
1607430900000|2020-12-08 12:35:00|26298.4|26290.4|26300.9|26292.9|26301.4|26293.4|26294.4|26286.4|29
1607431200000|2020-12-08 12:40:00|26301.4|26293.4|26305.4|26297.4|26306.4|26298.4|26298.9|26290.9|81
1607431500000|2020-12-08 12:45:00|26304.9|26296.9|26312.4|26304.4|26313.9|26305.9|26303.9|26295.9|200
1607431800000|2020-12-08 12:50:00|26312.9|26304.9|26314.4|26306.4|26316.4|26308.4|26308.9|26300.9|78
1607432100000|2020-12-08 12:55:00|26314.9|26306.9|26313.4|26305.4|26317.9|26309.9|26312.9|26304.9|62
1607432400000|2020-12-08 13:00:00|26313.9|26305.9|26319.9|26311.9|26319.9|26311.9|26313.4|26305.4|33
1607432700000|2020-12-08 13:05:00|26319.4|26311.4|26318.4|26310.4|26321.4|26313.4|26314.9|26306.9|81
1607433000000|2020-12-08 13:10:00|26317.9|26309.9|26322.4|26314.4|26326.4|26318.4|26315.4|26307.4|63
1607433300000|2020-12-08 13:15:00|26321.9|26313.9|26324.4|26316.4|26333.9|26325.9|26319.4|26311.4|100
1607433600000|2020-12-08 13:20:00|26324.9|26316.9|26327.4|26319.4|26333.4|26325.4|26324.4|26316.4|108
1607433900000|2020-12-08 13:25:00|26326.9|26318.9|26329.4|26321.4|26331.4|26323.4|26326.4|26318.4|42
1607434200000|2020-12-08 13:30:00|26328.9|26320.9|26329.4|26321.4|26333.4|26325.4|26326.9|26318.9|79
1607434500000|2020-12-08 13:35:00|26329.9|26321.9|26334.4|26326.4|26338.4|26330.4|26329.9|26321.9|84
1607434800000|2020-12-08 13:40:00|26333.9|26325.9|26329.4|26321.4|26335.9|26327.9|26328.9|26320.9|36
1607435100000|2020-12-08 13:45:00|26328.9|26320.9|26326.4|26318.4|26330.9|26322.9|26321.9|26313.9|75
1607435400000|2020-12-08 13:50:00|26326.9|26318.9|26324.4|26316.4|26330.9|26322.9|26322.4|26314.4|56
1607435700000|2020-12-08 13:55:00|26323.9|26315.9|26323.4|26315.4|26325.4|26317.4|26320.4|26312.4|40
1607436000000|2020-12-08 14:00:00|26323.9|26315.9|26320.4|26312.4|26326.4|26318.4|26314.4|26306.4|69
1607436300000|2020-12-08 14:05:00|26320.9|26312.9|26320.9|26312.9|26321.9|26313.9|26312.9|26304.9|53
1607436600000|2020-12-08 14:10:00|26320.4|26312.4|26331.9|26323.9|26332.4|26324.4|26320.4|26312.4|58
1607436900000|2020-12-08 14:15:00|26331.4|26323.4|26330.4|26322.4|26335.9|26327.9|26329.4|26321.4|53
1607437200000|2020-12-08 14:20:00|26330.9|26322.9|26334.4|26326.4|26334.4|26326.4|26328.9|26320.9|43
1607437500000|2020-12-08 14:25:00|26334.9|26326.9|26335.4|26327.4|26335.9|26327.9|26330.4|26322.4|41
1607437800000|2020-12-08 14:30:00|26334.9|26326.9|26336.4|26328.4|26343.9|26335.9|26325.4|26317.4|342
1607438100000|2020-12-08 14:35:00|26336.9|26328.9|26350.4|26342.4|26358.9|26350.9|26336.9|26328.9|415
1607438400000|2020-12-08 14:40:00|26350.9|26342.9|26358.4|26350.4|26358.4|26350.4|26343.4|26335.4|311
1607438700000|2020-12-08 14:45:00|26358.9|26350.9|26350.4|26342.4|26365.4|26357.4|26346.9|26338.9|252
1607439000000|2020-12-08 14:50:00|26349.9|26341.9|26350.4|26342.4|26352.9|26344.9|26342.4|26334.4|114
1607439300000|2020-12-08 14:55:00|26350.9|26342.9|26345.9|26337.9|26351.4|26343.4|26337.4|26329.4|158
1607439600000|2020-12-08 15:00:00|26346.4|26338.4|26344.4|26336.4|26352.9|26344.9|26338.9|26330.9|104
1607439900000|2020-12-08 15:05:00|26344.9|26336.9|26357.4|26349.4|26357.9|26349.9|26344.4|26336.4|136
1607440200000|2020-12-08 15:10:00|26356.9|26348.9|26345.4|26337.4|26357.4|26349.4|26343.4|26335.4|92
1607440500000|2020-12-08 15:15:00|26345.9|26337.9|26318.4|26310.4|26346.9|26338.9|26318.4|26310.4|259
1607440800000|2020-12-08 15:20:00|26318.9|26310.9|26310.9|26302.9|26319.4|26311.4|26303.4|26295.4|221
1607441100000|2020-12-08 15:25:00|26311.4|26303.4|26327.9|26319.9|26328.9|26320.9|26308.4|26300.4|154
1607441400000|2020-12-08 15:30:00|26328.4|26320.4|26333.4|26325.4|26339.9|26331.9|26323.4|26315.4|112
1607441700000|2020-12-08 15:35:00|26332.4|26324.4|26340.9|26332.9|26346.4|26338.4|26329.4|26321.4|71
1607442000000|2020-12-08 15:40:00|26341.4|26333.4|26342.9|26334.9|26345.4|26337.4|26335.4|26327.4|79
1607442300000|2020-12-08 15:45:00|26343.4|26335.4|26349.4|26341.4|26350.4|26342.4|26341.4|26333.4|106
1607442600000|2020-12-08 15:50:00|26348.9|26340.9|26343.9|26335.9|26349.9|26341.9|26341.9|26333.9|62
1607442900000|2020-12-08 15:55:00|26344.4|26336.4|26362.4|26354.4|26362.4|26354.4|26344.4|26336.4|172
1607443200000|2020-12-08 16:00:00|26362.9|26354.9|26382.4|26374.4|26382.4|26374.4|26361.4|26353.4|312
1607443500000|2020-12-08 16:05:00|26381.9|26373.9|26378.4|26370.4|26386.4|26378.4|26374.9|26366.9|145
1607443800000|2020-12-08 16:10:00|26378.9|26370.9|26377.4|26369.4|26381.9|26373.9|26374.4|26366.4|70
1607444100000|2020-12-08 16:15:00|26377.9|26369.9|26383.9|26375.9|26385.9|26377.9|26374.4|26366.4|98
1607444400000|2020-12-08 16:20:00|26384.4|26376.4|26376.4|26368.4|26387.4|26379.4|26374.4|26366.4|126
1607444700000|2020-12-08 16:25:00|26373.9|26365.9|26380.4|26372.4|26381.9|26373.9|26372.9|26364.9|101
1607445000000|2020-12-08 16:30:00|26380.9|26372.9|26383.9|26375.9|26393.9|26385.9|26378.9|26370.9|141
1607445300000|2020-12-08 16:35:00|26383.4|26375.4|26379.4|26371.4|26388.4|26380.4|26376.4|26368.4|91
1607445600000|2020-12-08 16:40:00|26379.9|26371.9|26377.9|26369.9|26381.4|26373.4|26372.9|26364.9|70
1607445900000|2020-12-08 16:45:00|26378.4|26370.4|26381.4|26373.4|26381.9|26373.9|26375.9|26367.9|34
1607446200000|2020-12-08 16:50:00|26381.9|26373.9|26382.4|26374.4|26386.4|26378.4|26380.4|26372.4|22
1607446500000|2020-12-08 16:55:00|26381.9|26373.9|26394.9|26386.9|26395.4|26387.4|26381.9|26373.9|95
1607446800000|2020-12-08 17:00:00|26394.4|26386.4|26405.9|26397.9|26405.9|26397.9|26394.4|26386.4|164
1607447100000|2020-12-08 17:05:00|26406.4|26398.4|26389.9|26381.9|26409.9|26401.9|26387.9|26379.9|73
1607447400000|2020-12-08 17:10:00|26389.4|26381.4|26386.9|26378.9|26392.9|26384.9|26385.9|26377.9|30
1607447700000|2020-12-08 17:15:00|26387.4|26379.4|26389.9|26381.9|26392.9|26384.9|26386.9|26378.9|20
1607448000000|2020-12-08 17:20:00|26390.4|26382.4|26391.4|26383.4|26394.9|26386.9|26386.9|26378.9|31
1607448300000|2020-12-08 17:25:00|26391.9|26383.9|26392.4|26384.4|26398.4|26390.4|26387.9|26379.9|46
1607448600000|2020-12-08 17:30:00|26392.9|26384.9|26386.4|26378.4|26393.9|26385.9|26385.4|26377.4|54
1607448900000|2020-12-08 17:35:00|26385.9|26377.9|26379.4|26371.4|26386.4|26378.4|26375.4|26367.4|60
1607449200000|2020-12-08 17:40:00|26378.9|26370.9|26385.4|26377.4|26385.9|26377.9|26374.9|26366.9|54
1607449500000|2020-12-08 17:45:00|26385.9|26377.9|26382.4|26374.4|26387.9|26379.9|26380.9|26372.9|28
1607449800000|2020-12-08 17:50:00|26381.9|26373.9|26395.9|26387.9|26396.9|26388.9|26380.4|26372.4|64
1607450100000|2020-12-08 17:55:00|26395.4|26387.4|26392.4|26384.4|26400.4|26392.4|26391.9|26383.9|38
1607450400000|2020-12-08 18:00:00|26392.9|26384.9|26392.4|26384.4|26395.4|26387.4|26388.9|26380.9|32
1607450700000|2020-12-08 18:05:00|26392.9|26384.9|26395.9|26387.9|26399.9|26391.9|26392.9|26384.9|30
1607451000000|2020-12-08 18:10:00|26396.4|26388.4|26393.9|26385.9|26398.4|26390.4|26392.9|26384.9|20
1607451300000|2020-12-08 18:15:00|26392.9|26384.9|26388.9|26380.9|26394.9|26386.9|26388.9|26380.9|39
1607451600000|2020-12-08 18:20:00|26389.4|26381.4|26387.9|26379.9|26389.9|26381.9|26385.9|26377.9|33
1607451900000|2020-12-08 18:25:00|26387.4|26379.4|26394.9|26386.9|26396.4|26388.4|26386.9|26378.9|26
1607452200000|2020-12-08 18:30:00|26395.4|26387.4|26397.4|26389.4|26398.4|26390.4|26393.9|26385.9|23
1607452500000|2020-12-08 18:35:00|26396.9|26388.9|26398.4|26390.4|26401.4|26393.4|26390.9|26382.9|57
1607452800000|2020-12-08 18:40:00|26399.4|26391.4|26401.4|26393.4|26404.9|26396.9|26397.9|26389.9|60
1607453100000|2020-12-08 18:45:00|26401.9|26393.9|26405.9|26397.9|26409.9|26401.9|26401.9|26393.9|98
1607453400000|2020-12-08 18:50:00|26406.4|26398.4|26401.9|26393.9|26410.9|26402.9|26397.9|26389.9|157
1607453700000|2020-12-08 18:55:00|26402.9|26394.9|26418.6|26388.6|26418.6|26399.4|26401.9|26388.6|110
1607454000000|2020-12-08 19:00:00|26418.8|26388.8|26421.1|26391.1|26421.4|26391.4|26416.2|26386.2|0
1607454300000|2020-12-08 19:05:00|26420.9|26390.9|26417.5|26387.5|26420.9|26390.9|26414.3|26384.3|0
1607454600000|2020-12-08 19:10:00|26417.2|26387.2|26423.4|26393.4|26425.1|26395.1|26416.7|26386.7|0
1607454900000|2020-12-08 19:15:00|26425.1|26395.1|26427.3|26397.3|26429.8|26399.8|26420.9|26390.9|0
1607455200000|2020-12-08 19:20:00|26427.5|26397.5|26437|26407|26437.5|26407.5|26427.5|26397.5|0
1607455500000|2020-12-08 19:25:00|26435.3|26405.3|26441.8|26411.8|26442.1|26412.1|26435.3|26405.3|0
1607455800000|2020-12-08 19:30:00|26442.1|26412.1|26436.7|26406.7|26445.8|26415.8|26435|26405|0
1607456100000|2020-12-08 19:35:00|26438.2|26408.2|26427.7|26397.7|26438.2|26408.2|26427.4|26397.4|0
1607456400000|2020-12-08 19:40:00|26427.9|26397.9|26427.6|26397.6|26428.8|26398.8|26424.9|26394.9|0
1607456700000|2020-12-08 19:45:00|26427.8|26397.8|26420.4|26390.4|26428.1|26398.1|26418.7|26388.7|0
1607457000000|2020-12-08 19:50:00|26419.9|26389.9|26425.8|26395.8|26427.5|26397.5|26418.4|26388.4|0
1607457300000|2020-12-08 19:55:00|26426.5|26396.5|26428.5|26398.5|26431.2|26401.2|26424.8|26394.8|0
1607457600000|2020-12-08 20:00:00|26429|26399|26429.9|26399.9|26430.9|26400.9|26426|26396|0
1607457900000|2020-12-08 20:05:00|26429.8|26399.8|26433.9|26403.9|26433.9|26403.9|26427.9|26397.9|0
1607458200000|2020-12-08 20:10:00|26434.1|26404.1|26429.9|26399.9|26434.4|26404.4|26424.7|26394.7|0
1607458500000|2020-12-08 20:15:00|26430.2|26400.2|26432.1|26402.1|26433.9|26403.9|26429.8|26399.8|0
1607458800000|2020-12-08 20:20:00|26432.3|26402.3|26433.4|26403.4|26436.5|26406.5|26430.3|26400.3|0
1607459100000|2020-12-08 20:25:00|26433.6|26403.6|26435.1|26405.1|26437.8|26407.8|26430.1|26400.1|0
1607459400000|2020-12-08 20:30:00|26434.9|26404.9|26433.9|26403.9|26438.6|26408.6|26432.9|26402.9|0
1607459700000|2020-12-08 20:35:00|26433.6|26403.6|26430|26400|26433.6|26403.6|26428.9|26398.9|0
1607460000000|2020-12-08 20:40:00|26430.3|26400.3|26420.1|26390.1|26430.3|26400.3|26414|26384|0
1607460300000|2020-12-08 20:45:00|26419.8|26389.8|26410.5|26380.5|26426.7|26396.7|26408.8|26378.8|0
1607460600000|2020-12-08 20:50:00|26412.2|26382.2|26417.2|26387.2|26426|26396|26411|26381|0
1607460900000|2020-12-08 20:55:00|26417.4|26387.4|26431.8|26401.8|26438.2|26408.2|26415.7|26385.7|0
1607461200000|2020-12-08 21:00:00|26434.3|26404.3|26439.3|26409.3|26440.5|26410.5|26433|26403|0
1607461500000|2020-12-08 21:05:00|26436.8|26406.8|26432.4|26402.4|26442.4|26412.4|26432.4|26402.4|0
1607461800000|2020-12-08 21:10:00|26433.6|26403.6|26428.3|26398.3|26435.1|26405.1|26425.1|26395.1|0
1607462100000|2020-12-08 21:15:00|26426.3|26396.3|26429.8|26399.8|26429.8|26399.8|26425.7|26395.7|0
1607462400000|2020-12-08 21:20:00|26428.4|26398.4|26427.2|26397.2|26429.5|26399.5|26426|26396|0
1607462700000|2020-12-08 21:25:00|26427|26397|26427.4|26397.4|26428.3|26398.3|26426.4|26396.4|0
1607463000000|2020-12-08 21:30:00|26427.5|26397.5|26431|26401|26437.2|26407.2|26427.2|26397.2|0
1607463300000|2020-12-08 21:35:00|26432.2|26402.2|26433.5|26403.5|26434.7|26404.7|26429.7|26399.7|0
1607463600000|2020-12-08 21:40:00|26432.2|26402.2|26428.5|26398.5|26433.5|26403.5|26427.2|26397.2|0
1607463900000|2020-12-08 21:45:00|26429.7|26399.7|26433.5|26403.5|26434.7|26404.7|26427.2|26397.2|0
1607464200000|2020-12-08 21:50:00|26432.2|26402.2|26434.7|26404.7|26436|26406|26427.2|26397.2|0
1607464500000|2020-12-08 21:55:00|26433.5|26403.5|26435.5|26405.5|26438.4|26408.4|26433.5|26403.5|0
1607464800000|2020-12-08 22:00:00|26436.6|26406.6|26439.3|26409.3|26439.7|26409.7|26435.9|26405.9|0
1607465100000|2020-12-08 22:05:00|26442.3|26412.3|26441|26411|26442.3|26412.3|26441|26411|0
1607465400000|2020-12-08 22:10:00|26440.8|26410.8|26440.4|26410.4|26441|26411|26440.2|26410.2|0
1607465700000|2020-12-08 22:15:00|26440.8|26410.8|26445.3|26415.3|26446.4|26416.4|26440.8|26410.8|0
1607466000000|2020-12-08 22:20:00|26444.6|26414.6|26444.1|26414.1|26445.3|26415.3|26443.9|26413.9|0
1607466300000|2020-12-08 22:25:00|26443.8|26413.8|26444.5|26414.5|26444.5|26414.5|26443.8|26413.8|0
1607466600000|2020-12-08 22:30:00|26444.7|26414.7|26448.2|26418.2|26449.1|26419.1|26444.7|26414.7|0
1607466900000|2020-12-08 22:35:00|26448.4|26418.4|26447.5|26417.5|26449.1|26419.1|26445.6|26415.6|0
1607467200000|2020-12-08 22:40:00|26446.6|26416.6|26447.1|26417.1|26447.1|26417.1|26444.2|26414.2|0
1607467500000|2020-12-08 22:45:00|26446.9|26416.9|26449.6|26419.6|26449.6|26419.6|26446.8|26416.8|0
1607467800000|2020-12-08 22:50:00|26450|26420|26450.4|26420.4|26450.4|26420.4|26447.6|26417.6|0
1607468100000|2020-12-08 22:55:00|26450.8|26420.8|26449.9|26419.9|26452.1|26422.1|26448.6|26418.6|0
1607468400000|2020-12-08 23:00:00|26471.6|26441.6|26471.7|26441.7|26498.4|26468.4|26463.6|26433.6|0
1607468700000|2020-12-08 23:05:00|26471|26441|26460.2|26430.2|26471.7|26441.7|26460.1|26430.1|0
1607469000000|2020-12-08 23:10:00|26461.4|26431.4|26468.3|26438.3|26469.8|26439.8|26461.4|26431.4|0
1607469300000|2020-12-08 23:15:00|26469.6|26439.6|26472.3|26442.3|26476.7|26446.7|26468.3|26438.3|0
1607469600000|2020-12-08 23:20:00|26473|26443|26471.2|26441.2|26476.2|26446.2|26470|26440|0
1607469900000|2020-12-08 23:25:00|26470|26440|26469.3|26439.3|26474.8|26444.8|26467.5|26437.5|0
1607470200000|2020-12-08 23:30:00|26470.6|26440.6|26462.8|26432.8|26470.6|26440.6|26462.8|26432.8|0
1607470500000|2020-12-08 23:35:00|26462.7|26432.7|26455.6|26425.6|26462.7|26432.7|26452.2|26422.2|0
1607470800000|2020-12-08 23:40:00|26456.2|26426.2|26455.7|26425.7|26458.1|26428.1|26453.8|26423.8|0
1607471100000|2020-12-08 23:45:00|26455|26425|26452.3|26422.3|26456.3|26426.3|26450.7|26420.7|0
1607471400000|2020-12-08 23:50:00|26452.5|26422.5|26458.1|26428.1|26460|26430|26450|26420|0
1607471700000|2020-12-08 23:55:00|26457.5|26427.5|26452.6|26422.6|26458.7|26428.7|26451.3|26421.3|0
1607472000000|2020-12-09 00:00:00|26453.2|26423.2|26456.4|26426.4|26458.9|26428.9|26448.8|26418.8|0
1607472300000|2020-12-09 00:05:00|26457.7|26427.7|26463.3|26433.3|26465.8|26435.8|26455.2|26425.2|0
1607472600000|2020-12-09 00:10:00|26464.5|26434.5|26480.6|26450.6|26485.6|26455.6|26462|26432|0
1607472900000|2020-12-09 00:15:00|26481.8|26451.8|26481.4|26451.4|26486.9|26456.9|26478.3|26448.3|0
1607473200000|2020-12-09 00:20:00|26480.8|26450.8|26471.7|26441.7|26482.6|26452.6|26471.7|26441.7|0
1607473500000|2020-12-09 00:25:00|26470.8|26440.8|26481.3|26451.3|26481.9|26451.9|26466.6|26436.6|0
1607473800000|2020-12-09 00:30:00|26480.6|26450.6|26478.3|26448.3|26485.4|26455.4|26473|26443|0
1607474100000|2020-12-09 00:35:00|26476.4|26446.4|26469.2|26439.2|26478.6|26448.6|26468.9|26438.9|0
1607474400000|2020-12-09 00:40:00|26469.9|26439.9|26473.6|26443.6|26476.8|26446.8|26467.7|26437.7|0
1607474700000|2020-12-09 00:45:00|26473.9|26443.9|26474.2|26444.2|26474.8|26444.8|26473.3|26443.3|0
1607475000000|2020-12-09 00:50:00|26474.8|26444.8|26474.2|26444.2|26484.8|26454.8|26469.2|26439.2|0
1607475300000|2020-12-09 00:55:00|26473.5|26443.5|26463|26433|26478.5|26448.5|26459.2|26429.2|0
1607475600000|2020-12-09 01:00:00|26463.6|26433.6|26449.2|26419.2|26463.6|26433.6|26443.6|26413.6|0
1607475900000|2020-12-09 01:05:00|26449.9|26419.9|26462.9|26432.9|26467.9|26437.9|26449.8|26419.8|0
1607476200000|2020-12-09 01:10:00|26462.3|26432.3|26457.6|26427.6|26464.8|26434.8|26454.2|26424.2|0
1607476500000|2020-12-09 01:15:00|26451.1|26421.1|26443.9|26438.9|26477.4|26472.4|26429.9|26421.1|1582
1607476800000|2020-12-09 01:20:00|26444.9|26439.9|26463.9|26458.9|26468.9|26463.9|26444.4|26439.4|854
1607477100000|2020-12-09 01:25:00|26464.4|26459.4|26486.9|26481.9|26491.9|26486.9|26461.9|26456.9|936
1607477400000|2020-12-09 01:30:00|26487.4|26482.4|26479.9|26474.9|26524.9|26519.9|26445.4|26440.4|4905
1607477700000|2020-12-09 01:35:00|26478.9|26473.9|26511.4|26506.4|26536.9|26531.9|26474.4|26469.4|3059
1607478000000|2020-12-09 01:40:00|26511.9|26506.9|26536.4|26531.4|26542.4|26537.4|26497.9|26492.9|1996
1607478300000|2020-12-09 01:45:00|26538.9|26533.9|26543.4|26538.4|26567.4|26562.4|26532.9|26527.9|3066
1607478600000|2020-12-09 01:50:00|26543.9|26538.9|26562.9|26557.9|26570.9|26565.9|26542.9|26537.9|2106
1607478900000|2020-12-09 01:55:00|26563.4|26558.4|26542.4|26537.4|26571.4|26566.4|26542.4|26537.4|2041
1607479200000|2020-12-09 02:00:00|26543.4|26538.4|26575.4|26570.4|26586.9|26581.9|26532.9|26527.9|3485
1607479500000|2020-12-09 02:05:00|26574.9|26569.9|26617.4|26612.4|26628.4|26623.4|26574.9|26569.9|3922
1607479800000|2020-12-09 02:10:00|26618.4|26613.4|26603.9|26598.9|26628.9|26623.9|26593.4|26588.4|1968
1607480100000|2020-12-09 02:15:00|26604.4|26599.4|26623.9|26618.9|26635.9|26630.9|26603.9|26598.9|1743
1607480400000|2020-12-09 02:20:00|26624.4|26619.4|26642.9|26637.9|26643.4|26638.4|26623.4|26618.4|1357
1607480700000|2020-12-09 02:25:00|26644.4|26639.4|26641.4|26636.4|26653.4|26648.4|26634.4|26629.4|1781
1607481000000|2020-12-09 02:30:00|26642.9|26637.9|26641.4|26636.4|26664.9|26659.9|26638.9|26633.9|1903
1607481300000|2020-12-09 02:35:00|26640.9|26635.9|26656.9|26651.9|26664.9|26659.9|26636.9|26631.9|1587
1607481600000|2020-12-09 02:40:00|26657.9|26652.9|26665.4|26660.4|26684.4|26679.4|26657.9|26652.9|2004
1607481900000|2020-12-09 02:45:00|26664.9|26659.9|26664.4|26659.4|26687.4|26682.4|26661.9|26656.9|1344
1607482200000|2020-12-09 02:50:00|26663.4|26658.4|26679.4|26674.4|26695.4|26690.4|26662.4|26657.4|1593
1607482500000|2020-12-09 02:55:00|26677.9|26672.9|26666.4|26661.4|26679.9|26674.9|26657.4|26652.4|1188
1607482800000|2020-12-09 03:00:00|26667.4|26662.4|26637.4|26632.4|26672.4|26667.4|26633.4|26628.4|1863
1607483100000|2020-12-09 03:05:00|26635.4|26630.4|26624.4|26619.4|26646.4|26641.4|26621.4|26616.4|1792
1607483400000|2020-12-09 03:10:00|26623.4|26618.4|26635.4|26630.4|26649.9|26644.9|26620.4|26615.4|1166
1607483700000|2020-12-09 03:15:00|26634.9|26629.9|26630.4|26625.4|26642.4|26637.4|26618.4|26613.4|845
1607484000000|2020-12-09 03:20:00|26629.9|26624.9|26624.4|26619.4|26648.9|26643.9|26623.4|26618.4|893
1607484300000|2020-12-09 03:25:00|26625.4|26620.4|26627.4|26622.4|26636.4|26631.4|26623.9|26618.9|473
1607484600000|2020-12-09 03:30:00|26626.9|26621.9|26649.4|26644.4|26651.4|26646.4|26626.9|26621.9|701
1607484900000|2020-12-09 03:35:00|26649.9|26644.9|26653.4|26648.4|26656.4|26651.4|26641.4|26636.4|783
1607485200000|2020-12-09 03:40:00|26653.9|26648.9|26666.4|26661.4|26669.4|26664.4|26653.9|26648.9|874
1607485500000|2020-12-09 03:45:00|26667.4|26662.4|26660.4|26655.4|26670.4|26665.4|26654.4|26649.4|571
1607485800000|2020-12-09 03:50:00|26659.9|26654.9|26651.4|26646.4|26666.4|26661.4|26649.4|26644.4|342
1607486100000|2020-12-09 03:55:00|26652.4|26647.4|26659.9|26654.9|26667.9|26662.9|26651.9|26646.9|594
1607486400000|2020-12-09 04:00:00|26677|26647|26685.6|26655.6|26686|26656|26677|26647|2
1607486700000|2020-12-09 04:05:00|26686|26656|26685.7|26655.7|26686.9|26656.9|26681.3|26651.3|0
1607487000000|2020-12-09 04:10:00|26686|26656|26678.1|26648.1|26686.7|26656.7|26677.8|26647.8|0
1607487300000|2020-12-09 04:15:00|26681.9|26651.9|26683.1|26653.1|26683.1|26653.1|26681.9|26651.9|0
1607487600000|2020-12-09 04:20:00|26683.7|26653.7|26684.4|26654.4|26684.4|26654.4|26683.1|26653.1|0
1607487900000|2020-12-09 04:25:00|26683.7|26653.7|26691.1|26661.1|26691.1|26661.1|26683.7|26653.7|0
1607488200000|2020-12-09 04:30:00|26691.8|26661.8|26693|26663|26693|26663|26691.1|26661.1|0
1607488500000|2020-12-09 04:35:00|26693.6|26663.6|26694.3|26664.3|26698.7|26668.7|26693|26663|0
1607488800000|2020-12-09 04:40:00|26693.9|26663.9|26692.1|26662.1|26694.3|26664.3|26692.1|26662.1|0
1607489100000|2020-12-09 04:45:00|26692.7|26662.7|26697.4|26667.4|26697.4|26667.4|26692.7|26662.7|0
1607489400000|2020-12-09 04:50:00|26696.8|26666.8|26693.1|26663.1|26697.4|26667.4|26693.1|26663.1|0
1607489700000|2020-12-09 04:55:00|26693.7|26663.7|26697.4|26667.4|26697.8|26667.8|26693.7|26663.7|0
1607490000000|2020-12-09 05:00:00|26664.9|26659.9|26642.9|26637.9|26680.9|26675.9|26641.9|26636.9|1411
1607490300000|2020-12-09 05:05:00|26642.4|26637.4|26622.4|26617.4|26646.4|26641.4|26619.9|26614.9|817
1607490600000|2020-12-09 05:10:00|26621.4|26616.4|26607.4|26602.4|26626.9|26621.9|26605.4|26600.4|1003
1607490900000|2020-12-09 05:15:00|26606.9|26601.9|26576.9|26571.9|26613.9|26608.9|26575.4|26570.4|1481
1607491200000|2020-12-09 05:20:00|26575.4|26570.4|26577.4|26572.4|26580.9|26575.9|26563.9|26558.9|1330
1607491500000|2020-12-09 05:25:00|26576.9|26571.9|26563.4|26558.4|26580.9|26575.9|26563.4|26558.4|833
1607491800000|2020-12-09 05:30:00|26563.9|26558.9|26575.9|26570.9|26581.4|26576.4|26558.4|26553.4|1037
1607492100000|2020-12-09 05:35:00|26576.4|26571.4|26597.4|26592.4|26599.4|26594.4|26571.4|26566.4|1010
1607492400000|2020-12-09 05:40:00|26596.9|26591.9|26592.9|26587.9|26602.4|26597.4|26591.4|26586.4|616
1607492700000|2020-12-09 05:45:00|26593.4|26588.4|26573.9|26568.9|26595.9|26590.9|26571.9|26566.9|782
1607493000000|2020-12-09 05:50:00|26574.4|26569.4|26575.4|26570.4|26588.4|26583.4|26568.4|26563.4|712
1607493300000|2020-12-09 05:55:00|26575.9|26570.9|26566.4|26561.4|26583.4|26578.4|26561.9|26556.9|728
1607493600000|2020-12-09 06:00:00|26567.4|26562.4|26581.4|26576.4|26582.4|26577.4|26563.4|26558.4|697
1607493900000|2020-12-09 06:05:00|26582.4|26577.4|26595.4|26590.4|26596.4|26591.4|26562.9|26557.9|2003
1607494200000|2020-12-09 06:10:00|26596.4|26591.4|26585.4|26580.4|26600.9|26595.9|26582.4|26577.4|1309
1607494500000|2020-12-09 06:15:00|26585.9|26580.9|26561.4|26556.4|26587.4|26582.4|26558.4|26553.4|816
1607494800000|2020-12-09 06:20:00|26560.9|26555.9|26583.4|26578.4|26589.4|26584.4|26536.4|26531.4|1864
1607495100000|2020-12-09 06:25:00|26583.9|26578.9|26572.9|26567.9|26590.9|26585.9|26567.4|26562.4|673
1607495400000|2020-12-09 06:30:00|26572.4|26567.4|26562.4|26557.4|26572.4|26567.4|26559.4|26554.4|545
1607495700000|2020-12-09 06:35:00|26562.9|26557.9|26549.9|26544.9|26564.9|26559.9|26546.4|26541.4|619
1607496000000|2020-12-09 06:40:00|26550.4|26545.4|26547.4|26542.4|26556.9|26551.9|26542.9|26537.9|681
1607496300000|2020-12-09 06:45:00|26548.4|26543.4|26525.9|26520.9|26554.4|26549.4|26525.9|26520.9|1070
1607496600000|2020-12-09 06:50:00|26526.9|26521.9|26522.4|26517.4|26544.4|26539.4|26511.4|26506.4|1463
1607496900000|2020-12-09 06:55:00|26521.9|26516.9|26511.9|26506.9|26523.9|26518.9|26507.4|26502.4|1023
1607497200000|2020-12-09 07:00:00|26511.4|26506.4|26511.4|26506.4|26530.4|26525.4|26507.4|26502.4|892
1607497500000|2020-12-09 07:05:00|26510.4|26505.4|26495.9|26490.9|26517.9|26512.9|26478.9|26473.9|1528
1607497800000|2020-12-09 07:10:00|26495.4|26490.4|26485.4|26480.4|26503.9|26498.9|26481.4|26476.4|823
1607498100000|2020-12-09 07:15:00|26484.9|26479.9|26481.9|26476.9|26499.9|26494.9|26475.9|26470.9|1058
1607498400000|2020-12-09 07:20:00|26483.4|26478.4|26491.9|26486.9|26498.4|26493.4|26478.4|26473.4|558
1607498700000|2020-12-09 07:25:00|26492.9|26487.9|26490.4|26485.4|26499.9|26494.9|26483.4|26478.4|463
1607499000000|2020-12-09 07:30:00|26489.9|26484.9|26501.9|26496.9|26505.4|26500.4|26485.9|26480.9|570
1607499300000|2020-12-09 07:35:00|26502.4|26497.4|26507.9|26502.9|26523.9|26518.9|26501.4|26496.4|819
1607499600000|2020-12-09 07:40:00|26506.9|26501.9|26501.4|26496.4|26513.4|26508.4|26492.4|26487.4|595
1607499900000|2020-12-09 07:45:00|26500.4|26495.4|26507.4|26502.4|26514.4|26509.4|26496.4|26491.4|494
1607500200000|2020-12-09 07:50:00|26506.4|26501.4|26506.9|26501.9|26513.4|26508.4|26502.4|26497.4|538
1607500500000|2020-12-09 07:55:00|26506.4|26501.4|26518.4|26513.4|26523.4|26518.4|26506.4|26501.4|1019
1607500800000|2020-12-09 08:00:00|26517.9|26512.9|26531.4|26526.4|26542.4|26537.4|26515.4|26510.4|4241
1607501100000|2020-12-09 08:05:00|26530.9|26525.9|26513.9|26508.9|26532.4|26527.4|26509.4|26504.4|852
1607501400000|2020-12-09 08:10:00|26514.9|26509.9|26512.9|26507.9|26523.9|26518.9|26502.9|26497.9|774
1607501700000|2020-12-09 08:15:00|26512.4|26507.4|26512.4|26507.4|26516.4|26511.4|26503.9|26498.9|485
1607502000000|2020-12-09 08:20:00|26512.9|26507.9|26519.4|26514.4|26524.4|26519.4|26508.4|26503.4|755
1607502300000|2020-12-09 08:25:00|26517.4|26512.4|26543.9|26538.9|26545.9|26540.9|26505.9|26500.9|1115
1607502600000|2020-12-09 08:30:00|26556.8|26526.8|26569.2|26539.2|26577.3|26547.3|26551.3|26521.3|0
1607502900000|2020-12-09 08:35:00|26572.9|26542.9|26569.6|26539.6|26577.8|26547.8|26559.3|26529.3|0
1607503200000|2020-12-09 08:40:00|26573.4|26543.4|26587.4|26557.4|26594.3|26564.3|26565.9|26535.9|0
1607503500000|2020-12-09 08:45:00|26591.1|26561.1|26582.4|26552.4|26594.4|26564.4|26581.6|26551.6|0
1607503800000|2020-12-09 08:50:00|26586.2|26556.2|26574.4|26544.4|26589.5|26559.5|26559.7|26529.7|0
1607504100000|2020-12-09 08:55:00|26578.2|26548.2|26571.9|26541.9|26587.5|26557.5|26565.7|26535.7|0
1607504400000|2020-12-09 09:00:00|26575.7|26545.7|26563.4|26533.4|26576.3|26546.3|26558.2|26528.2|0
1607504700000|2020-12-09 09:05:00|26564|26534|26548.8|26518.8|26565.3|26535.3|26543.2|26513.2|0
1607505000000|2020-12-09 09:10:00|26548.5|26518.5|26536.2|26506.2|26553.2|26523.2|26525.5|26495.5|0
1607505300000|2020-12-09 09:15:00|26545.9|26537.9|26542.9|26534.9|26545.9|26537.9|26532.9|26524.9|473
1607505600000|2020-12-09 09:20:00|26542.4|26534.4|26538.4|26530.4|26544.4|26536.4|26534.4|26526.4|87
1607505900000|2020-12-09 09:25:00|26536.9|26528.9|26534.9|26526.9|26542.4|26534.4|26531.4|26523.4|83
1607506200000|2020-12-09 09:30:00|26535.4|26527.4|26544.4|26536.4|26546.4|26538.4|26534.4|26526.4|66
1607506500000|2020-12-09 09:35:00|26544.9|26536.9|26544.4|26536.4|26547.9|26539.9|26541.4|26533.4|74
1607506800000|2020-12-09 09:40:00|26544.9|26536.9|26542.9|26534.9|26546.4|26538.4|26537.9|26529.9|66
1607507100000|2020-12-09 09:45:00|26543.4|26535.4|26543.9|26535.9|26546.4|26538.4|26538.9|26530.9|61
1607507400000|2020-12-09 09:50:00|26544.9|26536.9|26543.4|26535.4|26545.4|26537.4|26541.9|26533.9|45
1607507700000|2020-12-09 09:55:00|26543.9|26535.9|26553.4|26545.4|26557.4|26549.4|26543.9|26535.9|130
1607508000000|2020-12-09 10:00:00|26552.9|26544.9|26558.9|26550.9|26560.4|26552.4|26552.4|26544.4|56
1607508300000|2020-12-09 10:05:00|26559.4|26551.4|26552.4|26544.4|26560.4|26552.4|26551.4|26543.4|93
1607508600000|2020-12-09 10:10:00|26552.9|26544.9|26554.4|26546.4|26556.4|26548.4|26552.4|26544.4|38
1607508900000|2020-12-09 10:15:00|26553.9|26545.9|26556.4|26548.4|26557.4|26549.4|26545.9|26537.9|77
1607509200000|2020-12-09 10:20:00|26555.4|26547.4|26548.4|26540.4|26558.4|26550.4|26546.9|26538.9|90
1607509500000|2020-12-09 10:25:00|26548.9|26540.9|26545.4|26537.4|26549.4|26541.4|26541.9|26533.9|59
1607509800000|2020-12-09 10:30:00|26544.9|26536.9|26535.9|26527.9|26548.4|26540.4|26529.9|26521.9|105
1607510100000|2020-12-09 10:35:00|26535.4|26527.4|26535.4|26527.4|26535.9|26527.9|26530.4|26522.4|43
1607510400000|2020-12-09 10:40:00|26535.9|26527.9|26541.9|26533.9|26543.4|26535.4|26533.4|26525.4|51
1607510700000|2020-12-09 10:45:00|26542.4|26534.4|26543.4|26535.4|26544.4|26536.4|26540.9|26532.9|35
1607511000000|2020-12-09 10:50:00|26543.9|26535.9|26544.4|26536.4|26544.4|26536.4|26540.4|26532.4|35
1607511300000|2020-12-09 10:55:00|26544.9|26536.9|26546.9|26538.9|26546.9|26538.9|26541.9|26533.9|23
1607511600000|2020-12-09 11:00:00|26546.4|26538.4|26543.4|26535.4|26547.9|26539.9|26539.4|26531.4|29
1607511900000|2020-12-09 11:05:00|26542.9|26534.9|26542.4|26534.4|26544.4|26536.4|26540.9|26532.9|30
1607512200000|2020-12-09 11:10:00|26542.9|26534.9|26547.4|26539.4|26548.4|26540.4|26540.4|26532.4|30
1607512500000|2020-12-09 11:15:00|26546.9|26538.9|26546.9|26538.9|26548.4|26540.4|26545.4|26537.4|29
1607512800000|2020-12-09 11:20:00|26546.4|26538.4|26544.9|26536.9|26547.4|26539.4|26543.9|26535.9|28
1607513100000|2020-12-09 11:25:00|26545.4|26537.4|26546.4|26538.4|26547.4|26539.4|26544.4|26536.4|29
1607513400000|2020-12-09 11:30:00|26546.9|26538.9|26550.9|26542.9|26550.9|26542.9|26542.4|26534.4|51
1607513700000|2020-12-09 11:35:00|26551.4|26543.4|26535.4|26527.4|26551.9|26543.9|26533.9|26525.9|53
1607514000000|2020-12-09 11:40:00|26535.9|26527.9|26532.9|26524.9|26537.4|26529.4|26530.4|26522.4|53
1607514300000|2020-12-09 11:45:00|26533.4|26525.4|26534.9|26526.9|26537.4|26529.4|26532.4|26524.4|26
1607514600000|2020-12-09 11:50:00|26533.9|26525.9|26532.4|26524.4|26534.9|26526.9|26528.9|26520.9|50
1607514900000|2020-12-09 11:55:00|26532.9|26524.9|26534.9|26526.9|26536.4|26528.4|26530.9|26522.9|48
1607515200000|2020-12-09 12:00:00|26535.9|26527.9|26532.4|26524.4|26536.4|26528.4|26524.4|26516.4|87
1607515500000|2020-12-09 12:05:00|26532.9|26524.9|26531.9|26523.9|26533.9|26525.9|26530.9|26522.9|27
1607515800000|2020-12-09 12:10:00|26532.4|26524.4|26539.4|26531.4|26539.4|26531.4|26531.9|26523.9|34
1607516100000|2020-12-09 12:15:00|26538.9|26530.9|26542.4|26534.4|26542.4|26534.4|26538.4|26530.4|31
1607516400000|2020-12-09 12:20:00|26542.9|26534.9|26535.9|26527.9|26544.4|26536.4|26534.9|26526.9|36
1607516700000|2020-12-09 12:25:00|26536.4|26528.4|26527.4|26519.4|26536.4|26528.4|26526.9|26518.9|41
1607517000000|2020-12-09 12:30:00|26526.9|26518.9|26521.4|26513.4|26526.9|26518.9|26518.9|26510.9|78
1607517300000|2020-12-09 12:35:00|26521.9|26513.9|26514.9|26506.9|26521.9|26513.9|26509.9|26501.9|173
1607517600000|2020-12-09 12:40:00|26515.9|26507.9|26520.4|26512.4|26522.4|26514.4|26515.9|26507.9|41
1607517900000|2020-12-09 12:45:00|26519.9|26511.9|26528.4|26520.4|26528.9|26520.9|26519.9|26511.9|38
1607518200000|2020-12-09 12:50:00|26528.9|26520.9|26527.4|26519.4|26528.9|26520.9|26524.4|26516.4|28
1607518500000|2020-12-09 12:55:00|26527.9|26519.9|26538.9|26530.9|26538.9|26530.9|26527.4|26519.4|23
1607518800000|2020-12-09 13:00:00|26538.4|26530.4|26529.4|26521.4|26538.4|26530.4|26528.4|26520.4|57
1607519100000|2020-12-09 13:05:00|26528.9|26520.9|26528.9|26520.9|26531.9|26523.9|26528.4|26520.4|37
1607519400000|2020-12-09 13:10:00|26529.4|26521.4|26524.9|26516.9|26529.9|26521.9|26523.9|26515.9|78
1607519700000|2020-12-09 13:15:00|26523.9|26515.9|26520.9|26512.9|26529.4|26521.4|26519.9|26511.9|78
1607520000000|2020-12-09 13:20:00|26521.4|26513.4|26525.9|26517.9|26526.9|26518.9|26520.4|26512.4|40
1607520300000|2020-12-09 13:25:00|26525.4|26517.4|26527.9|26519.9|26528.4|26520.4|26523.4|26515.4|39
1607520600000|2020-12-09 13:30:00|26527.4|26519.4|26522.4|26514.4|26527.4|26519.4|26519.9|26511.9|56
1607520900000|2020-12-09 13:35:00|26521.9|26513.9|26521.9|26513.9|26522.9|26514.9|26519.9|26511.9|37
1607521200000|2020-12-09 13:40:00|26522.4|26514.4|26525.9|26517.9|26526.9|26518.9|26520.4|26512.4|54
1607521500000|2020-12-09 13:45:00|26524.9|26516.9|26539.4|26531.4|26540.4|26532.4|26524.9|26516.9|141
1607521800000|2020-12-09 13:50:00|26538.4|26530.4|26534.9|26526.9|26542.9|26534.9|26532.9|26524.9|102
1607522100000|2020-12-09 13:55:00|26533.9|26525.9|26530.9|26522.9|26534.9|26526.9|26528.9|26520.9|48
1607522400000|2020-12-09 14:00:00|26531.4|26523.4|26525.4|26517.4|26532.4|26524.4|26523.9|26515.9|75
1607522700000|2020-12-09 14:05:00|26524.9|26516.9|26523.9|26515.9|26525.9|26517.9|26520.9|26512.9|38
1607523000000|2020-12-09 14:10:00|26524.4|26516.4|26523.9|26515.9|26528.9|26520.9|26523.4|26515.4|63
1607523300000|2020-12-09 14:15:00|26524.9|26516.9|26511.9|26503.9|26524.9|26516.9|26504.4|26496.4|226
1607523600000|2020-12-09 14:20:00|26511.4|26503.4|26508.9|26500.9|26511.9|26503.9|26504.4|26496.4|98
1607523900000|2020-12-09 14:25:00|26509.4|26501.4|26512.9|26504.9|26515.9|26507.9|26508.9|26500.9|96
1607524200000|2020-12-09 14:30:00|26513.4|26505.4|26458.4|26450.4|26513.4|26505.4|26457.9|26449.9|749
1607524500000|2020-12-09 14:35:00|26456.9|26448.9|26469.9|26461.9|26472.4|26464.4|26448.4|26440.4|435
1607524800000|2020-12-09 14:40:00|26470.4|26462.4|26480.9|26472.9|26483.9|26475.9|26470.4|26462.4|210
1607525100000|2020-12-09 14:45:00|26480.4|26472.4|26472.9|26464.9|26481.4|26473.4|26465.4|26457.4|174
1607525400000|2020-12-09 14:50:00|26472.4|26464.4|26459.9|26451.9|26475.4|26467.4|26449.9|26441.9|327
1607525700000|2020-12-09 14:55:00|26459.4|26451.4|26463.4|26455.4|26474.9|26466.9|26454.9|26446.9|213
1607526000000|2020-12-09 15:00:00|26462.4|26454.4|26443.9|26435.9|26465.4|26457.4|26441.4|26433.4|216
1607526300000|2020-12-09 15:05:00|26443.4|26435.4|26454.4|26446.4|26456.4|26448.4|26441.4|26433.4|178
1607526600000|2020-12-09 15:10:00|26453.9|26445.9|26435.9|26427.9|26454.9|26446.9|26422.4|26414.4|546
1607526900000|2020-12-09 15:15:00|26435.4|26427.4|26456.4|26448.4|26458.9|26450.9|26432.4|26424.4|271
1607527200000|2020-12-09 15:20:00|26455.9|26447.9|26454.9|26446.9|26463.4|26455.4|26448.4|26440.4|193
1607527500000|2020-12-09 15:25:00|26455.4|26447.4|26469.4|26461.4|26471.9|26463.9|26454.9|26446.9|143
1607527800000|2020-12-09 15:30:00|26469.9|26461.9|26471.9|26463.9|26476.4|26468.4|26464.9|26456.9|197
1607528100000|2020-12-09 15:35:00|26472.4|26464.4|26447.4|26439.4|26472.4|26464.4|26446.9|26438.9|216
1607528400000|2020-12-09 15:40:00|26446.4|26438.4|26438.4|26430.4|26451.4|26443.4|26436.4|26428.4|215
1607528700000|2020-12-09 15:45:00|26438.9|26430.9|26447.4|26439.4|26449.4|26441.4|26430.4|26422.4|134
1607529000000|2020-12-09 15:50:00|26447.9|26439.9|26442.9|26434.9|26449.4|26441.4|26437.9|26429.9|49
1607529300000|2020-12-09 15:55:00|26443.4|26435.4|26445.4|26437.4|26447.4|26439.4|26437.9|26429.9|119
1607529600000|2020-12-09 16:00:00|26444.9|26436.9|26411.4|26403.4|26444.9|26436.9|26410.4|26402.4|288
1607529900000|2020-12-09 16:05:00|26411.9|26403.9|26412.4|26404.4|26419.4|26411.4|26404.4|26396.4|306
1607530200000|2020-12-09 16:10:00|26411.9|26403.9|26385.4|26377.4|26412.4|26404.4|26377.4|26369.4|532
1607530500000|2020-12-09 16:15:00|26384.9|26376.9|26369.9|26361.9|26393.4|26385.4|26369.9|26361.9|207
1607530800000|2020-12-09 16:20:00|26368.4|26360.4|26363.4|26355.4|26374.9|26366.9|26358.4|26350.4|262
1607531100000|2020-12-09 16:25:00|26362.9|26354.9|26364.9|26356.9|26368.4|26360.4|26355.9|26347.9|352
1607531400000|2020-12-09 16:30:00|26365.4|26357.4|26366.4|26358.4|26370.9|26362.9|26360.4|26352.4|175
1607531700000|2020-12-09 16:35:00|26365.4|26357.4|26358.4|26350.4|26365.9|26357.9|26357.4|26349.4|130
1607532000000|2020-12-09 16:40:00|26356.9|26348.9|26358.4|26350.4|26368.9|26360.9|26356.4|26348.4|82
1607532300000|2020-12-09 16:45:00|26357.9|26349.9|26334.9|26326.9|26359.9|26351.9|26332.9|26324.9|186
1607532600000|2020-12-09 16:50:00|26335.4|26327.4|26346.9|26338.9|26346.9|26338.9|26318.9|26310.9|344
1607532900000|2020-12-09 16:55:00|26345.9|26337.9|26354.9|26346.9|26354.9|26346.9|26339.9|26331.9|173
1607533200000|2020-12-09 17:00:00|26354.4|26346.4|26351.4|26343.4|26359.4|26351.4|26350.9|26342.9|169
1607533500000|2020-12-09 17:05:00|26358.4|26350.4|26363.9|26355.9|26367.9|26359.9|26355.4|26347.4|143
1607533800000|2020-12-09 17:10:00|26363.4|26355.4|26351.4|26343.4|26364.4|26356.4|26349.9|26341.9|39
1607534100000|2020-12-09 17:15:00|26350.9|26342.9|26329.4|26321.4|26350.9|26342.9|26327.9|26319.9|131
1607534400000|2020-12-09 17:20:00|26328.9|26320.9|26319.4|26311.4|26333.9|26325.9|26315.9|26307.9|193
1607534700000|2020-12-09 17:25:00|26319.9|26311.9|26327.4|26319.4|26330.9|26322.9|26317.4|26309.4|105
1607535000000|2020-12-09 17:30:00|26326.9|26318.9|26317.9|26309.9|26327.4|26319.4|26311.9|26303.9|181
1607535300000|2020-12-09 17:35:00|26318.4|26310.4|26311.9|26303.9|26320.4|26312.4|26310.4|26302.4|117
1607535600000|2020-12-09 17:40:00|26311.4|26303.4|26304.9|26296.9|26315.4|26307.4|26303.9|26295.9|151
1607535900000|2020-12-09 17:45:00|26303.9|26295.9|26299.4|26291.4|26306.4|26298.4|26293.4|26285.4|350
1607536200000|2020-12-09 17:50:00|26298.9|26290.9|26316.4|26308.4|26316.4|26308.4|26281.4|26273.4|207
1607536500000|2020-12-09 17:55:00|26316.9|26308.9|26313.4|26305.4|26318.9|26310.9|26306.4|26298.4|101
1607536800000|2020-12-09 18:00:00|26312.4|26304.4|26288.4|26280.4|26312.4|26304.4|26287.4|26279.4|101
1607537100000|2020-12-09 18:05:00|26288.9|26280.9|26306.9|26298.9|26307.9|26299.9|26284.9|26276.9|85
1607537400000|2020-12-09 18:10:00|26306.4|26298.4|26299.4|26291.4|26307.9|26299.9|26294.9|26286.9|42
1607537700000|2020-12-09 18:15:00|26298.9|26290.9|26302.4|26294.4|26313.4|26305.4|26291.9|26283.9|107
1607538000000|2020-12-09 18:20:00|26301.9|26293.9|26299.9|26291.9|26310.9|26302.9|26297.4|26289.4|105
1607538300000|2020-12-09 18:25:00|26299.4|26291.4|26292.9|26284.9|26300.9|26292.9|26288.4|26280.4|136
1607538600000|2020-12-09 18:30:00|26291.4|26283.4|26260.9|26252.9|26293.4|26285.4|26260.4|26252.4|217
1607538900000|2020-12-09 18:35:00|26257.9|26249.9|26264.9|26256.9|26265.4|26257.4|26249.9|26241.9|227
1607539200000|2020-12-09 18:40:00|26264.4|26256.4|26267.4|26259.4|26269.4|26261.4|26253.9|26245.9|83
1607539500000|2020-12-09 18:45:00|26266.9|26258.9|26266.9|26258.9|26269.4|26261.4|26259.4|26251.4|89
1607539800000|2020-12-09 18:50:00|26265.4|26257.4|26256.9|26248.9|26270.9|26262.9|26256.9|26248.9|134
1607540100000|2020-12-09 18:55:00|26256.4|26248.4|26213.8|26183.8|26257.4|26249.4|26213.8|26183.8|306
1607540400000|2020-12-09 19:00:00|26214|26184|26248.1|26218.1|26254.3|26224.3|26211.8|26181.8|0
1607540700000|2020-12-09 19:05:00|26248.3|26218.3|26240.8|26210.8|26253.5|26223.5|26227.9|26197.9|0
1607541000000|2020-12-09 19:10:00|26241|26211|26259.3|26229.3|26264.8|26234.8|26230.6|26200.6|0
1607541300000|2020-12-09 19:15:00|26257.1|26227.1|26260.8|26230.8|26265.3|26235.3|26243.8|26213.8|0
1607541600000|2020-12-09 19:20:00|26257.4|26227.4|26268|26238|26268|26238|26247.8|26217.8|0
1607541900000|2020-12-09 19:25:00|26267.7|26237.7|26292.7|26262.7|26294.4|26264.4|26263.3|26233.3|0
1607542200000|2020-12-09 19:30:00|26292.4|26262.4|26273.1|26243.1|26292.4|26262.4|26272.3|26242.3|0
1607542500000|2020-12-09 19:35:00|26273.3|26243.3|26264.2|26234.2|26279.5|26249.5|26263.7|26233.7|0
1607542800000|2020-12-09 19:40:00|26264.5|26234.5|26245|26215|26271.1|26241.1|26243.1|26213.1|0
1607543100000|2020-12-09 19:45:00|26245.3|26215.3|26265.7|26235.7|26271.4|26241.4|26244.3|26214.3|0
1607543400000|2020-12-09 19:50:00|26265.9|26235.9|26255.5|26225.5|26268.2|26238.2|26247.7|26217.7|0
1607543700000|2020-12-09 19:55:00|26255.8|26225.8|26261.1|26231.1|26269.2|26239.2|26253.6|26223.6|0
1607544000000|2020-12-09 20:00:00|26260.9|26230.9|26257.3|26227.3|26265.8|26235.8|26251.7|26221.7|0
1607544300000|2020-12-09 20:05:00|26257.1|26227.1|26277.3|26247.3|26279.7|26249.7|26255.1|26225.1|0
1607544600000|2020-12-09 20:10:00|26278.8|26248.8|26268.2|26238.2|26286.9|26256.9|26267.9|26237.9|0
1607544900000|2020-12-09 20:15:00|26267.7|26237.7|26261|26231|26270.4|26240.4|26256.8|26226.8|0
1607545200000|2020-12-09 20:20:00|26260.7|26230.7|26252.3|26222.3|26273.3|26243.3|26252.1|26222.1|0
1607545500000|2020-12-09 20:25:00|26252.6|26222.6|26243.2|26213.2|26252.8|26222.8|26230.5|26200.5|0
1607545800000|2020-12-09 20:30:00|26243|26213|26265.5|26235.5|26266.8|26236.8|26239.8|26209.8|0
1607546100000|2020-12-09 20:35:00|26265.2|26235.2|26276.7|26246.7|26279.1|26249.1|26254.6|26224.6|0
1607546400000|2020-12-09 20:40:00|26278.4|26248.4|26308.3|26278.3|26315.5|26285.5|26278.4|26248.4|0
1607546700000|2020-12-09 20:45:00|26308.6|26278.6|26298.6|26268.6|26326.1|26296.1|26296.1|26266.1|0
1607547000000|2020-12-09 20:50:00|26300.1|26270.1|26315.7|26285.7|26317|26287|26300.1|26270.1|0
1607547300000|2020-12-09 20:55:00|26316|26286|26290.9|26260.9|26344.6|26314.6|26290.9|26260.9|0
1607547600000|2020-12-09 21:00:00|26289.7|26259.7|26279.1|26249.1|26297.7|26267.7|26267.7|26237.7|0
1607547900000|2020-12-09 21:05:00|26277.8|26247.8|26282.5|26252.5|26283.2|26253.2|26275.7|26245.7|0
1607548200000|2020-12-09 21:10:00|26283.8|26253.8|26288.4|26258.4|26293.8|26263.8|26277.6|26247.6|0
1607548500000|2020-12-09 21:15:00|26288.6|26258.6|26286.8|26256.8|26289.5|26259.5|26284.4|26254.4|0
1607548800000|2020-12-09 21:20:00|26286.6|26256.6|26287.8|26257.8|26289.4|26259.4|26285.1|26255.1|0
1607549100000|2020-12-09 21:25:00|26287.1|26257.1|26283.8|26253.8|26288.2|26258.2|26283.8|26253.8|0
1607549400000|2020-12-09 21:30:00|26284.4|26254.4|26289.5|26259.5|26290.8|26260.8|26283.3|26253.3|0
1607549700000|2020-12-09 21:35:00|26288.3|26258.3|26286.4|26256.4|26290.2|26260.2|26283.9|26253.9|0
1607550000000|2020-12-09 21:40:00|26287.7|26257.7|26286.4|26256.4|26287.7|26257.7|26285.2|26255.2|0
1607550300000|2020-12-09 21:45:00|26285.2|26255.2|26283.9|26253.9|26287.7|26257.7|26282.7|26252.7|0
1607550600000|2020-12-09 21:50:00|26285.2|26255.2|26297.7|26267.7|26300.2|26270.2|26285.2|26255.2|0
1607550900000|2020-12-09 21:55:00|26300.2|26270.2|26297.8|26267.8|26301.5|26271.5|26296.4|26266.4|0
1607551200000|2020-12-09 22:00:00|26298|26268|26300.5|26270.5|26301.1|26271.1|26295.4|26265.4|0
1607551500000|2020-12-09 22:05:00|26302.3|26272.3|26298.3|26268.3|26302.3|26272.3|26298.3|26268.3|0
1607551800000|2020-12-09 22:10:00|26298.9|26268.9|26296.5|26266.5|26298.9|26268.9|26296.5|26266.5|0
1607552100000|2020-12-09 22:15:00|26296.1|26266.1|26298.8|26268.8|26299.7|26269.7|26296.1|26266.1|0
1607552400000|2020-12-09 22:20:00|26297.8|26267.8|26298.8|26268.8|26299.1|26269.1|26297.8|26267.8|0
1607552700000|2020-12-09 22:25:00|26300.4|26270.4|26300.6|26270.6|26301.3|26271.3|26297.8|26267.8|0
1607553000000|2020-12-09 22:30:00|26301.6|26271.6|26298.4|26268.4|26302.7|26272.7|26295.4|26265.4|0
1607553300000|2020-12-09 22:35:00|26298.5|26268.5|26296.7|26266.7|26299.1|26269.1|26293.9|26263.9|0
1607553600000|2020-12-09 22:40:00|26296.9|26266.9|26296.7|26266.7|26296.9|26266.9|26293.2|26263.2|0
1607553900000|2020-12-09 22:45:00|26296.9|26266.9|26298.2|26268.2|26299.1|26269.1|26296.7|26266.7|0
1607554200000|2020-12-09 22:50:00|26298.3|26268.3|26299.1|26269.1|26301.2|26271.2|26298.3|26268.3|0
1607554500000|2020-12-09 22:55:00|26299.4|26269.4|26297|26267|26302.4|26272.4|26296.1|26266.1|0
1607554800000|2020-12-09 23:00:00|26300.8|26270.8|26311.5|26281.5|26311.5|26281.5|26294.5|26264.5|0
1607555100000|2020-12-09 23:05:00|26312.1|26282.1|26316.1|26286.1|26316.5|26286.5|26309|26279|0
1607555400000|2020-12-09 23:10:00|26315.5|26285.5|26319.8|26289.8|26326.1|26296.1|26312.4|26282.4|0
1607555700000|2020-12-09 23:15:00|26318.6|26288.6|26319.4|26289.4|26323.5|26293.5|26317.2|26287.2|0
1607556000000|2020-12-09 23:20:00|26318.8|26288.8|26322.8|26292.8|26325.1|26295.1|26317.5|26287.5|0
1607556300000|2020-12-09 23:25:00|26321.6|26291.6|26329.3|26299.3|26331.8|26301.8|26321.6|26291.6|0
1607556600000|2020-12-09 23:30:00|26330.5|26300.5|26328|26298|26330.5|26300.5|26326.7|26296.7|0
1607556900000|2020-12-09 23:35:00|26330.5|26300.5|26335|26305|26336.2|26306.2|26326.5|26296.5|0
1607557200000|2020-12-09 23:40:00|26336.2|26306.2|26329.9|26299.9|26336.6|26306.6|26328.7|26298.7|0
1607557500000|2020-12-09 23:45:00|26328.7|26298.7|26319.7|26289.7|26328.7|26298.7|26319.7|26289.7|0
1607557800000|2020-12-09 23:50:00|26321|26291|26322.1|26292.1|26324.5|26294.5|26319.3|26289.3|0
1607558100000|2020-12-09 23:55:00|26323.3|26293.3|26323.1|26293.1|26324.3|26294.3|26319.6|26289.6|0
1607558400000|2020-12-10 00:00:00|26324.3|26294.3|26326|26296|26327.2|26297.2|26322.5|26292.5|0
1607558700000|2020-12-10 00:05:00|26324.7|26294.7|26324.4|26294.4|26326|26296|26317.2|26287.2|0
1607559000000|2020-12-10 00:10:00|26323.7|26293.7|26332.4|26302.4|26333.7|26303.7|26323.1|26293.1|0
1607559300000|2020-12-10 00:15:00|26331.2|26301.2|26323.2|26293.2|26339.3|26309.3|26318.2|26288.2|0
1607559600000|2020-12-10 00:20:00|26319.5|26289.5|26329.4|26299.4|26333.1|26303.1|26319.5|26289.5|0
1607559900000|2020-12-10 00:25:00|26328.7|26298.7|26333.1|26303.1|26333.1|26303.1|26324.4|26294.4|0
1607560200000|2020-12-10 00:30:00|26333.7|26303.7|26334.9|26304.9|26335.2|26305.2|26328.9|26298.9|0
1607560500000|2020-12-10 00:35:00|26335.2|26305.2|26340.8|26310.8|26340.8|26310.8|26332.1|26302.1|0
1607560800000|2020-12-10 00:40:00|26341.1|26311.1|26345.9|26315.9|26348.4|26318.4|26340.5|26310.5|0
1607561100000|2020-12-10 00:45:00|26344|26314|26341.5|26311.5|26348.4|26318.4|26341.5|26311.5|0
1607561400000|2020-12-10 00:50:00|26340.9|26310.9|26335.3|26305.3|26341.5|26311.5|26335.3|26305.3|0
1607561700000|2020-12-10 00:55:00|26335.9|26305.9|26337.1|26307.1|26341.5|26311.5|26335.3|26305.3|0
1607562000000|2020-12-10 01:00:00|26335.3|26305.3|26334|26304|26345.5|26315.5|26329.7|26299.7|0
1607562300000|2020-12-10 01:05:00|26333.4|26303.4|26321.5|26291.5|26341.5|26311.5|26320.3|26290.3|0
1607562600000|2020-12-10 01:10:00|26320.9|26290.9|26309.7|26279.7|26320.9|26290.9|26309|26279|0
1607562900000|2020-12-10 01:15:00|26310.3|26280.3|26318.4|26313.4|26338.9|26333.9|26264.9|26259.9|1995
1607563200000|2020-12-10 01:20:00|26316.4|26311.4|26313.9|26308.9|26319.9|26314.9|26301.9|26296.9|1228
1607563500000|2020-12-10 01:25:00|26314.9|26309.9|26290.9|26285.9|26320.9|26315.9|26250.9|26245.9|1612
1607563800000|2020-12-10 01:30:00|26287.9|26282.9|26376.9|26371.9|26389.9|26384.9|26280.9|26275.9|4788
1607564100000|2020-12-10 01:35:00|26377.9|26372.9|26316.9|26311.9|26389.9|26384.9|26303.9|26298.9|2536
1607564400000|2020-12-10 01:40:00|26318.9|26313.9|26339.4|26334.4|26347.4|26342.4|26309.4|26304.4|1566
1607564700000|2020-12-10 01:45:00|26338.9|26333.9|26335.9|26330.9|26352.4|26347.4|26322.4|26317.4|1417
1607565000000|2020-12-10 01:50:00|26335.4|26330.4|26309.4|26304.4|26341.9|26336.9|26302.4|26297.4|1491
1607565300000|2020-12-10 01:55:00|26309.9|26304.9|26309.9|26304.9|26321.9|26316.9|26297.4|26292.4|1135
1607565600000|2020-12-10 02:00:00|26306.9|26301.9|26375.4|26370.4|26376.9|26371.9|26304.4|26299.4|2049
1607565900000|2020-12-10 02:05:00|26375.9|26370.9|26390.9|26385.9|26395.4|26390.4|26360.9|26355.9|1359
1607566200000|2020-12-10 02:10:00|26390.4|26385.4|26393.9|26388.9|26406.4|26401.4|26389.9|26384.9|1881
1607566500000|2020-12-10 02:15:00|26393.4|26388.4|26409.9|26404.9|26419.9|26414.9|26377.9|26372.9|1812
1607566800000|2020-12-10 02:20:00|26410.4|26405.4|26401.4|26396.4|26411.9|26406.9|26387.9|26382.9|1004
1607567100000|2020-12-10 02:25:00|26400.9|26395.9|26408.9|26403.9|26413.9|26408.9|26382.4|26377.4|1072
1607567400000|2020-12-10 02:30:00|26409.9|26404.9|26415.9|26410.9|26423.9|26418.9|26396.4|26391.4|1261
1607567700000|2020-12-10 02:35:00|26415.4|26410.4|26440.4|26435.4|26443.4|26438.4|26415.4|26410.4|1532
1607568000000|2020-12-10 02:40:00|26439.9|26434.9|26425.9|26420.9|26446.4|26441.4|26423.4|26418.4|1057
1607568300000|2020-12-10 02:45:00|26424.9|26419.9|26414.9|26409.9|26427.4|26422.4|26403.9|26398.9|949
1607568600000|2020-12-10 02:50:00|26415.4|26410.4|26414.9|26409.9|26428.9|26423.9|26406.4|26401.4|812
1607568900000|2020-12-10 02:55:00|26414.4|26409.4|26425.9|26420.9|26436.4|26431.4|26408.4|26403.4|646
1607569200000|2020-12-10 03:00:00|26426.4|26421.4|26415.4|26410.4|26436.9|26431.9|26408.9|26403.9|641
1607569500000|2020-12-10 03:05:00|26414.9|26409.9|26404.4|26399.4|26419.4|26414.4|26392.4|26387.4|1093
1607569800000|2020-12-10 03:10:00|26403.9|26398.9|26414.4|26409.4|26425.4|26420.4|26401.9|26396.9|698
1607570100000|2020-12-10 03:15:00|26413.9|26408.9|26393.4|26388.4|26414.9|26409.9|26390.4|26385.4|1007
1607570400000|2020-12-10 03:20:00|26394.4|26389.4|26410.4|26405.4|26413.9|26408.9|26390.4|26385.4|780
1607570700000|2020-12-10 03:25:00|26409.9|26404.9|26394.4|26389.4|26415.9|26410.9|26391.9|26386.9|560
1607571000000|2020-12-10 03:30:00|26394.9|26389.9|26377.4|26372.4|26395.9|26390.9|26376.9|26371.9|701
1607571300000|2020-12-10 03:35:00|26378.4|26373.4|26365.4|26360.4|26384.9|26379.9|26363.9|26358.9|587
1607571600000|2020-12-10 03:40:00|26364.9|26359.9|26376.4|26371.4|26380.9|26375.9|26362.4|26357.4|488
1607571900000|2020-12-10 03:45:00|26374.9|26369.9|26373.9|26368.9|26386.4|26381.4|26372.9|26367.9|368
1607572200000|2020-12-10 03:50:00|26373.4|26368.4|26366.4|26361.4|26377.4|26372.4|26363.4|26358.4|414
1607572500000|2020-12-10 03:55:00|26365.9|26360.9|26391.9|26386.9|26393.4|26388.4|26363.9|26358.9|574
1607572800000|2020-12-10 04:00:00|26392.4|26387.4|26407.3|26377.3|26407.6|26387.4|26392.4|26375.1|1
1607573100000|2020-12-10 04:05:00|26407.9|26377.9|26411.9|26381.9|26411.9|26381.9|26407.3|26377.3|0
1607573400000|2020-12-10 04:10:00|26411.3|26381.3|26413.7|26383.7|26413.7|26383.7|26410.6|26380.6|0
1607573700000|2020-12-10 04:15:00|26413.8|26383.8|26413.2|26383.2|26414.4|26384.4|26413.2|26383.2|0
1607574000000|2020-12-10 04:20:00|26413.5|26383.5|26418.4|26388.4|26419.1|26389.1|26408.4|26378.4|0
1607574300000|2020-12-10 04:25:00|26415.6|26385.6|26421.4|26391.4|26421.4|26391.4|26415.6|26385.6|0
1607574600000|2020-12-10 04:30:00|26417.7|26387.7|26416.2|26386.2|26421.4|26391.4|26415.5|26385.5|0
1607574900000|2020-12-10 04:35:00|26415.9|26385.9|26428.9|26398.9|26429.6|26399.6|26415.6|26385.6|0
1607575200000|2020-12-10 04:40:00|26429.6|26399.6|26426.5|26396.5|26429.6|26399.6|26425.2|26395.2|0
1607575500000|2020-12-10 04:45:00|26425.8|26395.8|26418.6|26388.6|26430.2|26400.2|26418.6|26388.6|0
1607575800000|2020-12-10 04:50:00|26418.9|26388.9|26424.2|26394.2|26428.6|26398.6|26418.6|26388.6|0
1607576100000|2020-12-10 04:55:00|26424.9|26394.9|26421.1|26391.1|26429.2|26399.2|26418|26388|0
1607576400000|2020-12-10 05:00:00|26419.2|26389.2|26393.4|26388.4|26419.2|26409.9|26386.4|26381.4|1217
1607576700000|2020-12-10 05:05:00|26393.9|26388.9|26401.9|26396.9|26409.4|26404.4|26387.4|26382.4|628
1607577000000|2020-12-10 05:10:00|26402.4|26397.4|26405.9|26400.9|26409.4|26404.4|26394.4|26389.4|368
1607577300000|2020-12-10 05:15:00|26405.4|26400.4|26403.9|26398.9|26412.4|26407.4|26400.9|26395.9|335
1607577600000|2020-12-10 05:20:00|26403.4|26398.4|26369.9|26364.9|26406.4|26401.4|26369.4|26364.4|784
1607577900000|2020-12-10 05:25:00|26369.4|26364.4|26365.9|26360.9|26376.4|26371.4|26364.4|26359.4|539
1607578200000|2020-12-10 05:30:00|26366.4|26361.4|26374.9|26369.9|26385.9|26380.9|26364.4|26359.4|489
1607578500000|2020-12-10 05:35:00|26373.9|26368.9|26369.4|26364.4|26376.9|26371.9|26355.9|26350.9|838
1607578800000|2020-12-10 05:40:00|26368.9|26363.9|26380.9|26375.9|26380.9|26375.9|26361.4|26356.4|422
1607579100000|2020-12-10 05:45:00|26381.4|26376.4|26393.9|26388.9|26398.9|26393.9|26380.9|26375.9|637
1607579400000|2020-12-10 05:50:00|26393.4|26388.4|26383.9|26378.9|26393.9|26388.9|26376.4|26371.4|528
1607579700000|2020-12-10 05:55:00|26383.4|26378.4|26363.9|26358.9|26383.4|26378.4|26359.9|26354.9|522
1607580000000|2020-12-10 06:00:00|26364.4|26359.4|26356.9|26351.9|26366.4|26361.4|26344.9|26339.9|689
1607580300000|2020-12-10 06:05:00|26357.4|26352.4|26344.9|26339.9|26360.4|26355.4|26342.4|26337.4|650
1607580600000|2020-12-10 06:10:00|26344.4|26339.4|26349.9|26344.9|26350.4|26345.4|26325.4|26320.4|963
1607580900000|2020-12-10 06:15:00|26349.4|26344.4|26351.9|26346.9|26354.4|26349.4|26345.9|26340.9|375
1607581200000|2020-12-10 06:20:00|26352.4|26347.4|26358.9|26353.9|26364.4|26359.4|26351.9|26346.9|322
1607581500000|2020-12-10 06:25:00|26359.4|26354.4|26373.9|26368.9|26382.4|26377.4|26359.4|26354.4|483
1607581800000|2020-12-10 06:30:00|26373.4|26368.4|26370.4|26365.4|26374.4|26369.4|26361.4|26356.4|380
1607582100000|2020-12-10 06:35:00|26371.4|26366.4|26356.4|26351.4|26378.4|26373.4|26356.4|26351.4|435
1607582400000|2020-12-10 06:40:00|26356.9|26351.9|26357.9|26352.9|26362.4|26357.4|26356.4|26351.4|261
1607582700000|2020-12-10 06:45:00|26358.4|26353.4|26370.4|26365.4|26371.4|26366.4|26358.4|26353.4|273
1607583000000|2020-12-10 06:50:00|26369.9|26364.9|26371.9|26366.9|26378.4|26373.4|26365.4|26360.4|356
1607583300000|2020-12-10 06:55:00|26371.4|26366.4|26376.9|26371.9|26378.9|26373.9|26367.4|26362.4|285
1607583600000|2020-12-10 07:00:00|26376.4|26371.4|26354.4|26349.4|26376.4|26371.4|26345.9|26340.9|693
1607583900000|2020-12-10 07:05:00|26355.4|26350.4|26369.9|26364.9|26373.9|26368.9|26354.4|26349.4|384
1607584200000|2020-12-10 07:10:00|26369.4|26364.4|26373.4|26368.4|26381.9|26376.9|26367.4|26362.4|539
1607584500000|2020-12-10 07:15:00|26373.9|26368.9|26371.4|26366.4|26377.4|26372.4|26366.9|26361.9|373
1607584800000|2020-12-10 07:20:00|26371.9|26366.9|26380.4|26375.4|26380.4|26375.4|26365.4|26360.4|371
1607585100000|2020-12-10 07:25:00|26379.9|26374.9|26380.4|26375.4|26390.4|26385.4|26378.4|26373.4|607
1607585400000|2020-12-10 07:30:00|26379.9|26374.9|26381.4|26376.4|26390.4|26385.4|26373.9|26368.9|357
1607585700000|2020-12-10 07:35:00|26380.9|26375.9|26379.4|26374.4|26390.4|26385.4|26376.9|26371.9|399
1607586000000|2020-12-10 07:40:00|26379.9|26374.9|26385.9|26380.9|26390.4|26385.4|26378.4|26373.4|581
1607586300000|2020-12-10 07:45:00|26386.4|26381.4|26387.9|26382.9|26389.4|26384.4|26380.9|26375.9|446
1607586600000|2020-12-10 07:50:00|26387.4|26382.4|26398.9|26393.9|26402.9|26397.9|26384.4|26379.4|905
1607586900000|2020-12-10 07:55:00|26398.4|26393.4|26412.9|26407.9|26414.4|26409.4|26391.4|26386.4|1110
1607587200000|2020-12-10 08:00:00|26412.3|26407.3|26426.3|26421.3|26431.8|26426.8|26406.8|26401.8|1100
1607587500000|2020-12-10 08:05:00|26425.8|26420.8|26414.3|26409.3|26427.3|26422.3|26408.8|26403.8|1035
1607587800000|2020-12-10 08:10:00|26414.8|26409.8|26418.8|26413.8|26426.3|26421.3|26411.8|26406.8|591
1607588100000|2020-12-10 08:15:00|26420.3|26415.3|26398.3|26393.3|26422.8|26417.8|26398.3|26393.3|468
1607588400000|2020-12-10 08:20:00|26396.3|26391.3|26407.3|26402.3|26412.3|26407.3|26394.3|26389.3|498
1607588700000|2020-12-10 08:25:00|26406.8|26401.8|26409.8|26404.8|26418.3|26413.3|26403.3|26398.3|666
1607589000000|2020-12-10 08:30:00|26423.2|26393.2|26447.7|26417.7|26448.3|26418.3|26421.7|26391.7|0
1607589300000|2020-12-10 08:35:00|26447|26417|26422|26392|26447|26417|26421.7|26391.7|0
1607589600000|2020-12-10 08:40:00|26425.8|26395.8|26419.7|26389.7|26426.6|26396.6|26406|26376|0
1607589900000|2020-12-10 08:45:00|26420.4|26390.4|26437.2|26407.2|26437.2|26407.2|26420.4|26390.4|0
1607590200000|2020-12-10 08:50:00|26437.5|26407.5|26423.5|26393.5|26438.5|26408.5|26417.9|26387.9|0
1607590500000|2020-12-10 08:55:00|26427.2|26397.2|26411.4|26381.4|26433.2|26403.2|26410.1|26380.1|0
1607590800000|2020-12-10 09:00:00|26412|26382|26416.4|26386.4|26420.7|26390.7|26406.7|26376.7|0
1607591100000|2020-12-10 09:05:00|26415.7|26385.7|26448.6|26418.6|26451|26421|26415.7|26385.7|0
1607591400000|2020-12-10 09:10:00|26449.2|26419.2|26447.9|26417.9|26450.2|26420.2|26442.9|26412.9|0
1607591700000|2020-12-10 09:15:00|26434.3|26426.3|26439.3|26431.3|26440.8|26432.8|26425.3|26417.3|225
1607592000000|2020-12-10 09:20:00|26438.8|26430.8|26444.8|26436.8|26456.3|26448.3|26437.8|26429.8|276
1607592300000|2020-12-10 09:25:00|26446.3|26438.3|26460.8|26452.8|26468.3|26460.3|26446.3|26438.3|215
1607592600000|2020-12-10 09:30:00|26461.3|26453.3|26461.8|26453.8|26472.3|26464.3|26461.3|26453.3|131
1607592900000|2020-12-10 09:35:00|26462.3|26454.3|26448.8|26440.8|26467.3|26459.3|26446.8|26438.8|138
1607593200000|2020-12-10 09:40:00|26449.3|26441.3|26452.8|26444.8|26455.3|26447.3|26448.8|26440.8|60
1607593500000|2020-12-10 09:45:00|26451.8|26443.8|26455.8|26447.8|26458.3|26450.3|26450.8|26442.8|66
1607593800000|2020-12-10 09:50:00|26455.3|26447.3|26448.8|26440.8|26456.8|26448.8|26447.8|26439.8|51
1607594100000|2020-12-10 09:55:00|26448.3|26440.3|26443.3|26435.3|26454.8|26446.8|26440.8|26432.8|104
1607594400000|2020-12-10 10:00:00|26443.8|26435.8|26450.8|26442.8|26451.3|26443.3|26442.3|26434.3|97
1607594700000|2020-12-10 10:05:00|26450.3|26442.3|26445.8|26437.8|26451.3|26443.3|26445.3|26437.3|32
1607595000000|2020-12-10 10:10:00|26446.3|26438.3|26449.8|26441.8|26455.8|26447.8|26445.8|26437.8|47
1607595300000|2020-12-10 10:15:00|26450.3|26442.3|26437.8|26429.8|26453.8|26445.8|26435.3|26427.3|98
1607595600000|2020-12-10 10:20:00|26438.3|26430.3|26446.8|26438.8|26446.8|26438.8|26438.3|26430.3|51
1607595900000|2020-12-10 10:25:00|26447.3|26439.3|26451.8|26443.8|26452.8|26444.8|26444.8|26436.8|53
1607596200000|2020-12-10 10:30:00|26452.3|26444.3|26449.8|26441.8|26457.3|26449.3|26448.3|26440.3|48
1607596500000|2020-12-10 10:35:00|26449.3|26441.3|26454.3|26446.3|26456.3|26448.3|26448.8|26440.8|56
1607596800000|2020-12-10 10:40:00|26454.8|26446.8|26448.8|26440.8|26456.3|26448.3|26447.8|26439.8|44
1607597100000|2020-12-10 10:45:00|26449.3|26441.3|26444.8|26436.8|26449.8|26441.8|26442.8|26434.8|85
1607597400000|2020-12-10 10:50:00|26444.3|26436.3|26438.3|26430.3|26448.8|26440.8|26438.3|26430.3|36
1607597700000|2020-12-10 10:55:00|26437.3|26429.3|26425.8|26417.8|26442.3|26434.3|26424.8|26416.8|126
1607598000000|2020-12-10 11:00:00|26426.3|26418.3|26435.8|26427.8|26437.3|26429.3|26425.8|26417.8|99
1607598300000|2020-12-10 11:05:00|26436.3|26428.3|26435.8|26427.8|26439.8|26431.8|26433.8|26425.8|55
1607598600000|2020-12-10 11:10:00|26436.8|26428.8|26433.3|26425.3|26440.8|26432.8|26433.3|26425.3|51
1607598900000|2020-12-10 11:15:00|26433.8|26425.8|26427.8|26419.8|26438.3|26430.3|26420.8|26412.8|92
1607599200000|2020-12-10 11:20:00|26428.3|26420.3|26440.3|26432.3|26440.3|26432.3|26427.8|26419.8|50
1607599500000|2020-12-10 11:25:00|26439.8|26431.8|26443.8|26435.8|26444.8|26436.8|26436.3|26428.3|42
1607599800000|2020-12-10 11:30:00|26444.3|26436.3|26443.8|26435.8|26448.3|26440.3|26442.8|26434.8|39
1607600100000|2020-12-10 11:35:00|26444.3|26436.3|26440.3|26432.3|26444.8|26436.8|26434.8|26426.8|31
1607600400000|2020-12-10 11:40:00|26440.8|26432.8|26440.8|26432.8|26441.8|26433.8|26435.8|26427.8|17
1607600700000|2020-12-10 11:45:00|26441.3|26433.3|26437.8|26429.8|26444.8|26436.8|26435.3|26427.3|66
1607601000000|2020-12-10 11:50:00|26437.3|26429.3|26435.8|26427.8|26439.8|26431.8|26430.8|26422.8|38
1607601300000|2020-12-10 11:55:00|26436.3|26428.3|26450.3|26442.3|26451.8|26443.8|26435.8|26427.8|58
1607601600000|2020-12-10 12:00:00|26451.3|26443.3|26435.3|26427.3|26453.8|26445.8|26434.8|26426.8|94
1607601900000|2020-12-10 12:05:00|26435.8|26427.8|26432.8|26424.8|26442.3|26434.3|26432.8|26424.8|36
1607602200000|2020-12-10 12:10:00|26433.3|26425.3|26425.8|26417.8|26434.8|26426.8|26423.8|26415.8|84
1607602500000|2020-12-10 12:15:00|26425.3|26417.3|26421.3|26413.3|26428.8|26420.8|26419.8|26411.8|59
1607602800000|2020-12-10 12:20:00|26420.8|26412.8|26413.8|26405.8|26420.8|26412.8|26408.3|26400.3|134
1607603100000|2020-12-10 12:25:00|26414.3|26406.3|26410.8|26402.8|26417.8|26409.8|26408.8|26400.8|89
1607603400000|2020-12-10 12:30:00|26411.3|26403.3|26399.8|26391.8|26412.8|26404.8|26399.8|26391.8|96
1607603700000|2020-12-10 12:35:00|26400.3|26392.3|26399.3|26391.3|26402.3|26394.3|26396.8|26388.8|85
1607604000000|2020-12-10 12:40:00|26398.8|26390.8|26404.8|26396.8|26406.3|26398.3|26396.8|26388.8|86
1607604300000|2020-12-10 12:45:00|26405.3|26397.3|26415.8|26407.8|26424.8|26416.8|26405.3|26397.3|177
1607604600000|2020-12-10 12:50:00|26415.3|26407.3|26427.8|26419.8|26431.8|26423.8|26414.8|26406.8|196
1607604900000|2020-12-10 12:55:00|26428.3|26420.3|26417.8|26409.8|26428.8|26420.8|26415.8|26407.8|72
1607605200000|2020-12-10 13:00:00|26418.3|26410.3|26431.8|26423.8|26432.8|26424.8|26410.3|26402.3|178
1607605500000|2020-12-10 13:05:00|26432.3|26424.3|26433.3|26425.3|26438.8|26430.8|26430.3|26422.3|173
1607605800000|2020-12-10 13:10:00|26432.8|26424.8|26427.3|26419.3|26439.3|26431.3|26424.3|26416.3|86
1607606100000|2020-12-10 13:15:00|26428.3|26420.3|26414.8|26406.8|26428.3|26420.3|26413.8|26405.8|111
1607606400000|2020-12-10 13:20:00|26415.3|26407.3|26419.8|26411.8|26426.8|26418.8|26414.8|26406.8|70
1607606700000|2020-12-10 13:25:00|26419.3|26411.3|26428.3|26420.3|26428.3|26420.3|26418.8|26410.8|41
1607607000000|2020-12-10 13:30:00|26426.8|26418.8|26413.3|26405.3|26428.8|26420.8|26411.3|26403.3|76
1607607300000|2020-12-10 13:35:00|26412.8|26404.8|26415.8|26407.8|26423.3|26415.3|26408.8|26400.8|104
1607607600000|2020-12-10 13:40:00|26416.3|26408.3|26406.3|26398.3|26421.8|26413.8|26403.8|26395.8|118
1607607900000|2020-12-10 13:45:00|26406.8|26398.8|26397.8|26389.8|26408.8|26400.8|26392.3|26384.3|180
1607608200000|2020-12-10 13:50:00|26397.3|26389.3|26375.3|26367.3|26398.3|26390.3|26373.3|26365.3|243
1607608500000|2020-12-10 13:55:00|26373.8|26365.8|26352.8|26344.8|26377.8|26369.8|26347.3|26339.3|422
1607608800000|2020-12-10 14:00:00|26353.8|26345.8|26350.8|26342.8|26367.8|26359.8|26345.3|26337.3|275
1607609100000|2020-12-10 14:05:00|26351.3|26343.3|26336.8|26328.8|26359.3|26351.3|26334.3|26326.3|268
1607609400000|2020-12-10 14:10:00|26336.3|26328.3|26322.8|26314.8|26336.3|26328.3|26319.3|26311.3|249
1607609700000|2020-12-10 14:15:00|26323.3|26315.3|26331.8|26323.8|26339.3|26331.3|26318.8|26310.8|163
1607610000000|2020-12-10 14:20:00|26332.3|26324.3|26328.8|26320.8|26332.3|26324.3|26318.8|26310.8|207
1607610300000|2020-12-10 14:25:00|26328.3|26320.3|26325.3|26317.3|26334.8|26326.8|26320.3|26312.3|216
1607610600000|2020-12-10 14:30:00|26324.8|26316.8|26331.8|26323.8|26373.3|26365.3|26318.3|26310.3|822
1607610900000|2020-12-10 14:35:00|26331.3|26323.3|26396.3|26388.3|26398.3|26390.3|26327.8|26319.8|490
1607611200000|2020-12-10 14:40:00|26394.8|26386.8|26392.3|26384.3|26407.8|26399.8|26383.3|26375.3|462
1607611500000|2020-12-10 14:45:00|26392.8|26384.8|26412.3|26404.3|26414.3|26406.3|26392.8|26384.8|479
1607611800000|2020-12-10 14:50:00|26412.8|26404.8|26422.8|26414.8|26438.8|26430.8|26412.8|26404.8|711
1607612100000|2020-12-10 14:55:00|26423.3|26415.3|26439.3|26431.3|26452.3|26444.3|26423.3|26415.3|417
1607612400000|2020-12-10 15:00:00|26439.8|26431.8|26428.8|26420.8|26454.8|26446.8|26426.3|26418.3|359
1607612700000|2020-12-10 15:05:00|26429.3|26421.3|26445.3|26437.3|26450.8|26442.8|26426.3|26418.3|215
1607613000000|2020-12-10 15:10:00|26446.3|26438.3|26430.8|26422.8|26450.3|26442.3|26430.3|26422.3|138
1607613300000|2020-12-10 15:15:00|26431.3|26423.3|26435.3|26427.3|26437.3|26429.3|26424.3|26416.3|152
1607613600000|2020-12-10 15:20:00|26435.8|26427.8|26437.3|26429.3|26449.8|26441.8|26433.8|26425.8|216
1607613900000|2020-12-10 15:25:00|26438.3|26430.3|26437.8|26429.8|26441.8|26433.8|26434.3|26426.3|81
1607614200000|2020-12-10 15:30:00|26438.3|26430.3|26427.8|26419.8|26446.3|26438.3|26427.8|26419.8|114
1607614500000|2020-12-10 15:35:00|26428.3|26420.3|26453.8|26445.8|26455.3|26447.3|26427.8|26419.8|184
1607614800000|2020-12-10 15:40:00|26454.8|26446.8|26458.8|26450.8|26464.8|26456.8|26448.3|26440.3|305
1607615100000|2020-12-10 15:45:00|26459.3|26451.3|26441.3|26433.3|26462.8|26454.8|26439.3|26431.3|147
1607615400000|2020-12-10 15:50:00|26441.8|26433.8|26464.8|26456.8|26465.8|26457.8|26440.8|26432.8|139
1607615700000|2020-12-10 15:55:00|26465.3|26457.3|26461.8|26453.8|26465.8|26457.8|26449.8|26441.8|105
1607616000000|2020-12-10 16:00:00|26462.8|26454.8|26507.3|26499.3|26519.8|26511.8|26459.8|26451.8|1118
1607616300000|2020-12-10 16:05:00|26506.8|26498.8|26482.8|26474.8|26507.8|26499.8|26481.8|26473.8|258
1607616600000|2020-12-10 16:10:00|26483.3|26475.3|26489.8|26481.8|26491.3|26483.3|26472.8|26464.8|124
1607616900000|2020-12-10 16:15:00|26490.3|26482.3|26507.3|26499.3|26507.8|26499.8|26490.3|26482.3|151
1607617200000|2020-12-10 16:20:00|26508.3|26500.3|26511.3|26503.3|26515.3|26507.3|26501.8|26493.8|200
1607617500000|2020-12-10 16:25:00|26510.8|26502.8|26499.8|26491.8|26518.8|26510.8|26499.8|26491.8|191
1607617800000|2020-12-10 16:30:00|26500.3|26492.3|26496.8|26488.8|26508.8|26500.8|26489.8|26481.8|150
1607618100000|2020-12-10 16:35:00|26497.3|26489.3|26480.8|26472.8|26499.3|26491.3|26477.8|26469.8|81
1607618400000|2020-12-10 16:40:00|26480.3|26472.3|26466.8|26458.8|26481.3|26473.3|26462.8|26454.8|109
1607618700000|2020-12-10 16:45:00|26467.3|26459.3|26482.3|26474.3|26482.3|26474.3|26463.8|26455.8|128
1607619000000|2020-12-10 16:50:00|26480.8|26472.8|26465.3|26457.3|26482.8|26474.8|26462.8|26454.8|127
1607619300000|2020-12-10 16:55:00|26463.8|26455.8|26473.3|26465.3|26473.3|26465.3|26456.3|26448.3|75
1607619600000|2020-12-10 17:00:00|26472.3|26464.3|26494.8|26486.8|26495.8|26487.8|26468.8|26460.8|92
1607619900000|2020-12-10 17:05:00|26495.3|26487.3|26499.8|26491.8|26500.8|26492.8|26494.3|26486.3|69
1607620200000|2020-12-10 17:10:00|26500.3|26492.3|26493.3|26485.3|26504.8|26496.8|26492.3|26484.3|98
1607620500000|2020-12-10 17:15:00|26493.8|26485.8|26497.3|26489.3|26502.3|26494.3|26493.8|26485.8|31
1607620800000|2020-12-10 17:20:00|26497.8|26489.8|26499.8|26491.8|26499.8|26491.8|26489.8|26481.8|35
1607621100000|2020-12-10 17:25:00|26499.3|26491.3|26508.8|26500.8|26509.3|26501.3|26499.3|26491.3|52
1607621400000|2020-12-10 17:30:00|26509.3|26501.3|26511.3|26503.3|26517.8|26509.8|26505.3|26497.3|59
1607621700000|2020-12-10 17:35:00|26511.8|26503.8|26507.8|26499.8|26512.8|26504.8|26504.8|26496.8|55
1607622000000|2020-12-10 17:40:00|26508.3|26500.3|26509.3|26501.3|26516.8|26508.8|26507.3|26499.3|59
1607622300000|2020-12-10 17:45:00|26509.8|26501.8|26508.8|26500.8|26518.3|26510.3|26508.3|26500.3|60
1607622600000|2020-12-10 17:50:00|26508.3|26500.3|26489.8|26481.8|26510.3|26502.3|26489.8|26481.8|65
1607622900000|2020-12-10 17:55:00|26490.3|26482.3|26485.8|26477.8|26491.8|26483.8|26483.8|26475.8|73
1607623200000|2020-12-10 18:00:00|26486.3|26478.3|26491.8|26483.8|26498.3|26490.3|26483.3|26475.3|84
1607623500000|2020-12-10 18:05:00|26492.3|26484.3|26494.8|26486.8|26496.8|26488.8|26485.3|26477.3|31
1607623800000|2020-12-10 18:10:00|26494.3|26486.3|26506.3|26498.3|26507.8|26499.8|26491.8|26483.8|32
1607624100000|2020-12-10 18:15:00|26506.8|26498.8|26510.8|26502.8|26511.8|26503.8|26503.3|26495.3|25
1607624400000|2020-12-10 18:20:00|26510.3|26502.3|26510.3|26502.3|26511.8|26503.8|26506.3|26498.3|27
1607624700000|2020-12-10 18:25:00|26509.8|26501.8|26511.8|26503.8|26516.8|26508.8|26508.8|26500.8|29
1607625000000|2020-12-10 18:30:00|26512.3|26504.3|26516.8|26508.8|26526.3|26518.3|26511.3|26503.3|106
1607625300000|2020-12-10 18:35:00|26517.3|26509.3|26514.3|26506.3|26518.3|26510.3|26507.8|26499.8|46
1607625600000|2020-12-10 18:40:00|26513.8|26505.8|26522.3|26514.3|26525.8|26517.8|26510.8|26502.8|56
1607625900000|2020-12-10 18:45:00|26521.8|26513.8|26517.3|26509.3|26524.8|26516.8|26512.8|26504.8|102
1607626200000|2020-12-10 18:50:00|26516.8|26508.8|26524.3|26516.3|26528.3|26520.3|26511.8|26503.8|117
1607626500000|2020-12-10 18:55:00|26523.8|26515.8|26533.5|26503.5|26540.3|26532.3|26523.8|26503.5|139
1607626800000|2020-12-10 19:00:00|26533.8|26503.8|26510.7|26480.7|26537|26507|26510.5|26480.5|0
1607627100000|2020-12-10 19:05:00|26511|26481|26515.7|26485.7|26519|26489|26510.5|26480.5|0
1607627400000|2020-12-10 19:10:00|26515.4|26485.4|26499.8|26469.8|26515.7|26485.7|26488.2|26458.2|0
1607627700000|2020-12-10 19:15:00|26499.5|26469.5|26497.3|26467.3|26508.4|26478.4|26491.1|26461.1|0
1607628000000|2020-12-10 19:20:00|26497.6|26467.6|26505.2|26475.2|26510.5|26480.5|26496|26466|0
1607628300000|2020-12-10 19:25:00|26505.1|26475.1|26504.8|26474.8|26521|26491|26503.8|26473.8|0
1607628600000|2020-12-10 19:30:00|26504.6|26474.6|26515.4|26485.4|26520.4|26490.4|26502.3|26472.3|0
1607628900000|2020-12-10 19:35:00|26517.1|26487.1|26529|26499|26529|26499|26514.6|26484.6|0
1607629200000|2020-12-10 19:40:00|26528.5|26498.5|26520.2|26490.2|26528.5|26498.5|26518|26488|0
1607629500000|2020-12-10 19:45:00|26520.5|26490.5|26525.6|26495.6|26528.9|26498.9|26520.5|26490.5|0
1607629800000|2020-12-10 19:50:00|26523.9|26493.9|26516.5|26486.5|26526.9|26496.9|26516.5|26486.5|0
1607630100000|2020-12-10 19:55:00|26516.8|26486.8|26507.9|26477.9|26525.5|26495.5|26500.7|26470.7|0
1607630400000|2020-12-10 20:00:00|26508.2|26478.2|26529.7|26499.7|26532.4|26502.4|26507.1|26477.1|0
1607630700000|2020-12-10 20:05:00|26529.4|26499.4|26535.2|26505.2|26546.8|26516.8|26526.7|26496.7|0
1607631000000|2020-12-10 20:10:00|26535.7|26505.7|26551.6|26521.6|26554.3|26524.3|26529.5|26499.5|0
1607631300000|2020-12-10 20:15:00|26551.7|26521.7|26562.9|26532.9|26566.4|26536.4|26551.6|26521.6|0
1607631600000|2020-12-10 20:20:00|26562.4|26532.4|26563.7|26533.7|26564.5|26534.5|26555.8|26525.8|0
1607631900000|2020-12-10 20:25:00|26563.4|26533.4|26558.9|26528.9|26568.4|26538.4|26550.6|26520.6|0
1607632200000|2020-12-10 20:30:00|26559.1|26529.1|26561.5|26531.5|26566.7|26536.7|26558.9|26528.9|0
1607632500000|2020-12-10 20:35:00|26561.8|26531.8|26571|26541|26573.2|26543.2|26557.1|26527.1|0
1607632800000|2020-12-10 20:40:00|26570.8|26540.8|26574.9|26544.9|26581.2|26551.2|26567.7|26537.7|0
1607633100000|2020-12-10 20:45:00|26575.1|26545.1|26581|26551|26605.7|26575.7|26575.1|26545.1|0
1607633400000|2020-12-10 20:50:00|26581.2|26551.2|26573.5|26543.5|26589.1|26559.1|26571.3|26541.3|0
1607633700000|2020-12-10 20:55:00|26573.8|26543.8|26555.2|26525.2|26574.1|26544.1|26549.6|26519.6|0
1607634000000|2020-12-10 21:00:00|26551.4|26521.4|26547.6|26517.6|26559|26529|26543.8|26513.8|0
1607634300000|2020-12-10 21:05:00|26546.3|26516.3|26539.2|26509.2|26552.3|26522.3|26535.4|26505.4|0
1607634600000|2020-12-10 21:10:00|26540.5|26510.5|26529.9|26499.9|26547.2|26517.2|26529.4|26499.4|0
1607634900000|2020-12-10 21:15:00|26529.8|26499.8|26529.7|26499.7|26531.6|26501.6|26526.7|26496.7|0
1607635200000|2020-12-10 21:20:00|26529.5|26499.5|26530.3|26500.3|26531.9|26501.9|26528.4|26498.4|0
1607635500000|2020-12-10 21:25:00|26531|26501|26529.3|26499.3|26531|26501|26527.6|26497.6|0
1607635800000|2020-12-10 21:30:00|26530.6|26500.6|26537|26507|26540.8|26510.8|26530.6|26500.6|0
1607636100000|2020-12-10 21:35:00|26538.2|26508.2|26543.3|26513.3|26544.6|26514.6|26535.7|26505.7|0
1607636400000|2020-12-10 21:40:00|26544.6|26514.6|26546.9|26516.9|26550.9|26520.9|26543.3|26513.3|0
1607636700000|2020-12-10 21:45:00|26548.1|26518.1|26549.4|26519.4|26550.7|26520.7|26546.9|26516.9|0
1607637000000|2020-12-10 21:50:00|26548.1|26518.1|26547.9|26517.9|26550.4|26520.4|26547.9|26517.9|0
1607637300000|2020-12-10 21:55:00|26546.6|26516.6|26545.5|26515.5|26550.4|26520.4|26537.6|26507.6|0
1607637600000|2020-12-10 22:00:00|26544.4|26514.4|26543.8|26513.8|26544.5|26514.5|26542.2|26512.2|0
1607637900000|2020-12-10 22:05:00|26544|26514|26547.4|26517.4|26547.9|26517.9|26544|26514|0
1607638200000|2020-12-10 22:10:00|26547.7|26517.7|26547.7|26517.7|26547.9|26517.9|26546.6|26516.6|0
1607638500000|2020-12-10 22:15:00|26547.9|26517.9|26547.6|26517.6|26548.1|26518.1|26547.5|26517.5|0
1607638800000|2020-12-10 22:20:00|26548.1|26518.1|26548.7|26518.7|26549.1|26519.1|26548.1|26518.1|0
1607639100000|2020-12-10 22:25:00|26548.1|26518.1|26547.4|26517.4|26548.1|26518.1|26546.1|26516.1|0
1607639400000|2020-12-10 22:30:00|26546.1|26516.1|26547.3|26517.3|26549.4|26519.4|26545.8|26515.8|0
1607639700000|2020-12-10 22:35:00|26547.5|26517.5|26554.1|26524.1|26555.2|26525.2|26547.3|26517.3|0
1607640000000|2020-12-10 22:40:00|26554.7|26524.7|26556.7|26526.7|26564.8|26534.8|26554.7|26524.7|0
1607640300000|2020-12-10 22:45:00|26558.9|26528.9|26562.5|26532.5|26562.7|26532.7|26556.7|26526.7|0
1607640600000|2020-12-10 22:50:00|26562.7|26532.7|26562.9|26532.9|26564.4|26534.4|26561.6|26531.6|0
1607640900000|2020-12-10 22:55:00|26564.6|26534.6|26569.6|26539.6|26569.6|26539.6|26563.3|26533.3|0
1607641200000|2020-12-10 23:00:00|26562.8|26532.8|26551|26521|26571|26541|26545.4|26515.4|0
1607641500000|2020-12-10 23:05:00|26551.6|26521.6|26560.3|26530.3|26560.3|26530.3|26551|26521|0
1607641800000|2020-12-10 23:10:00|26560.9|26530.9|26562.7|26532.7|26567.8|26537.8|26557.1|26527.1|0
1607642100000|2020-12-10 23:15:00|26562.1|26532.1|26568.6|26538.6|26569|26539|26560.2|26530.2|0
1607642400000|2020-12-10 23:20:00|26569.9|26539.9|26577.4|26547.4|26577.6|26547.6|26567.3|26537.3|0
1607642700000|2020-12-10 23:25:00|26578.6|26548.6|26571.9|26541.9|26578.6|26548.6|26565.6|26535.6|0
1607643000000|2020-12-10 23:30:00|26573.2|26543.2|26582.1|26552.1|26584.5|26554.5|26571.3|26541.3|0
1607643300000|2020-12-10 23:35:00|26584.6|26554.6|26581.4|26551.4|26586.5|26556.5|26580.8|26550.8|0
1607643600000|2020-12-10 23:40:00|26580.8|26550.8|26580.7|26550.7|26582.1|26552.1|26580|26550|0
1607643900000|2020-12-10 23:45:00|26580|26550|26578.1|26548.1|26580.7|26550.7|26576.9|26546.9|0
1607644200000|2020-12-10 23:50:00|26577.5|26547.5|26575.3|26545.3|26578.1|26548.1|26574|26544|0
1607644500000|2020-12-10 23:55:00|26574.6|26544.6|26576.5|26546.5|26582.9|26552.9|26572.7|26542.7|0
1607644800000|2020-12-11 00:00:00|26575.9|26545.9|26588.6|26558.6|26588.6|26558.6|26574|26544|0
1607645100000|2020-12-11 00:05:00|26589.9|26559.9|26581.3|26551.3|26591.2|26561.2|26581.3|26551.3|0
1607645400000|2020-12-11 00:10:00|26580|26550|26581.6|26551.6|26585.7|26555.7|26578.1|26548.1|0
1607645700000|2020-12-11 00:15:00|26582.9|26552.9|26576.6|26546.6|26591|26561|26576.6|26546.6|0
1607646000000|2020-12-11 00:20:00|26576.9|26546.9|26565.6|26535.6|26582.3|26552.3|26565.6|26535.6|0
1607646300000|2020-12-11 00:25:00|26566.3|26536.3|26562.9|26532.9|26571.3|26541.3|26562.3|26532.3|0
1607646600000|2020-12-11 00:30:00|26566.7|26536.7|26565.4|26535.4|26567.3|26537.3|26560.4|26530.4|0
1607646900000|2020-12-11 00:35:00|26566.1|26536.1|26565.2|26535.2|26566.1|26536.1|26564.8|26534.8|0
1607647200000|2020-12-11 00:40:00|26564.9|26534.9|26559.4|26529.4|26567.1|26537.1|26559.4|26529.4|0
1607647500000|2020-12-11 00:45:00|26558.7|26528.7|26544.5|26514.5|26559|26529|26542.3|26512.3|0
1607647800000|2020-12-11 00:50:00|26544.9|26514.9|26531.6|26501.6|26548|26518|26531|26501|0
1607648100000|2020-12-11 00:55:00|26532.3|26502.3|26544.2|26514.2|26544.9|26514.9|26531.9|26501.9|0
1607648400000|2020-12-11 01:00:00|26543.6|26513.6|26562.4|26532.4|26566.5|26536.5|26543.6|26513.6|0
1607648700000|2020-12-11 01:05:00|26564.3|26534.3|26556.9|26526.9|26566.2|26536.2|26550.6|26520.6|0
1607649000000|2020-12-11 01:10:00|26556.5|26526.5|26570.6|26540.6|26575.6|26545.6|26550.6|26520.6|0
1607649300000|2020-12-11 01:15:00|26569.9|26539.9|26597.5|26592.5|26602.5|26597.5|26538.5|26533.5|2002
1607649600000|2020-12-11 01:20:00|26596|26591|26607|26602|26618.5|26613.5|26594.5|26589.5|1312
1607649900000|2020-12-11 01:25:00|26606.5|26601.5|26600.5|26595.5|26617|26612|26592|26587|854
1607650200000|2020-12-11 01:30:00|26603.5|26598.5|26560.5|26555.5|26607.5|26602.5|26513|26508|4100
1607650500000|2020-12-11 01:35:00|26561|26556|26580|26575|26604.5|26599.5|26551|26546|2511
1607650800000|2020-12-11 01:40:00|26580.5|26575.5|26662.5|26657.5|26668.5|26663.5|26577.5|26572.5|3826
1607651100000|2020-12-11 01:45:00|26663|26658|26680|26675|26689|26684|26658|26653|2584
1607651400000|2020-12-11 01:50:00|26681.5|26676.5|26709.5|26704.5|26722|26717|26681.5|26676.5|2923
1607651700000|2020-12-11 01:55:00|26709|26704|26657.5|26652.5|26726|26721|26656|26651|2380
1607652000000|2020-12-11 02:00:00|26658|26653|26667.5|26662.5|26675|26670|26647|26642|1853
1607652300000|2020-12-11 02:05:00|26668|26663|26661.5|26656.5|26673|26668|26646|26641|1217
1607652600000|2020-12-11 02:10:00|26662|26657|26658.5|26653.5|26681|26676|26647|26642|1243
1607652900000|2020-12-11 02:15:00|26658|26653|26654.5|26649.5|26671|26666|26647.5|26642.5|846
1607653200000|2020-12-11 02:20:00|26654|26649|26630.5|26625.5|26668.5|26663.5|26622.5|26617.5|1651
1607653500000|2020-12-11 02:25:00|26631|26626|26528.5|26523.5|26639.5|26634.5|26522|26517|3892
1607653800000|2020-12-11 02:30:00|26528|26523|26572.5|26567.5|26579.5|26574.5|26507|26502|3532
1607654100000|2020-12-11 02:35:00|26571.5|26566.5|26533.5|26528.5|26571.5|26566.5|26533.5|26528.5|1424
1607654400000|2020-12-11 02:40:00|26533|26528|26507.5|26502.5|26537.5|26532.5|26480|26475|2637
1607654700000|2020-12-11 02:45:00|26507|26502|26525.5|26520.5|26537|26532|26497|26492|1405
1607655000000|2020-12-11 02:50:00|26525|26520|26514.5|26509.5|26530|26525|26503.5|26498.5|1035
1607655300000|2020-12-11 02:55:00|26515.5|26510.5|26510.5|26505.5|26536.5|26531.5|26508|26503|935
1607655600000|2020-12-11 03:00:00|26510|26505|26539|26534|26550|26545|26507|26502|1017
1607655900000|2020-12-11 03:05:00|26538|26533|26503.5|26498.5|26543|26538|26496.5|26491.5|985
1607656200000|2020-12-11 03:10:00|26504.5|26499.5|26483.5|26478.5|26516.5|26511.5|26479|26474|1369
1607656500000|2020-12-11 03:15:00|26483|26478|26466|26461|26491.5|26486.5|26444|26439|2016
1607656800000|2020-12-11 03:20:00|26465.5|26460.5|26460|26455|26473.5|26468.5|26451|26446|806
1607657100000|2020-12-11 03:25:00|26460.5|26455.5|26490.5|26485.5|26494|26489|26456.5|26451.5|1061
1607657400000|2020-12-11 03:30:00|26488.5|26483.5|26482.5|26477.5|26496.5|26491.5|26482.5|26477.5|534
1607657700000|2020-12-11 03:35:00|26482|26477|26494|26489|26497|26492|26480.5|26475.5|369
1607658000000|2020-12-11 03:40:00|26493.5|26488.5|26507.5|26502.5|26518|26513|26492.5|26487.5|879
1607658300000|2020-12-11 03:45:00|26508|26503|26498|26493|26510.5|26505.5|26496.5|26491.5|238
1607658600000|2020-12-11 03:50:00|26496.5|26491.5|26491|26486|26500|26495|26490.5|26485.5|247
1607658900000|2020-12-11 03:55:00|26491.5|26486.5|26502.5|26497.5|26505|26500|26489.5|26484.5|355
1607659200000|2020-12-11 04:00:00|26513.5|26483.5|26517.7|26487.7|26518.4|26488.4|26512.7|26482.7|1
1607659500000|2020-12-11 04:05:00|26517.1|26487.1|26522|26492|26522.6|26492.6|26513.2|26483.2|0
1607659800000|2020-12-11 04:10:00|26522.6|26492.6|26521.2|26491.2|26522.6|26492.6|26517.6|26487.6|0
1607660100000|2020-12-11 04:15:00|26521.5|26491.5|26522.4|26492.4|26523|26493|26521.5|26491.5|0
1607660400000|2020-12-11 04:20:00|26522.1|26492.1|26528.3|26498.3|26528.3|26498.3|26521.8|26491.8|0
1607660700000|2020-12-11 04:25:00|26528.6|26498.6|26527.7|26497.7|26528.6|26498.6|26522.6|26492.6|0
1607661000000|2020-12-11 04:30:00|26525.8|26495.8|26530.5|26500.5|26530.5|26500.5|26523.9|26493.9|0
1607661300000|2020-12-11 04:35:00|26529.9|26499.9|26530.2|26500.2|26530.5|26500.5|26529.2|26499.2|0
1607661600000|2020-12-11 04:40:00|26530.5|26500.5|26529.2|26499.2|26530.5|26500.5|26523.6|26493.6|0
1607661900000|2020-12-11 04:45:00|26529.9|26499.9|26535.5|26505.5|26535.5|26505.5|26529.9|26499.9|0
1607662200000|2020-12-11 04:50:00|26536.1|26506.1|26535.5|26505.5|26536.1|26506.1|26531.7|26501.7|0
1607662500000|2020-12-11 04:55:00|26535.2|26505.2|26534.2|26504.2|26535.5|26505.5|26534.2|26504.2|0
1607662800000|2020-12-11 05:00:00|26533.6|26503.6|26527|26522|26545.5|26540.5|26512.5|26503.6|1588
1607663100000|2020-12-11 05:05:00|26527.5|26522.5|26539|26534|26547.5|26542.5|26527.5|26522.5|921
1607663400000|2020-12-11 05:10:00|26538.5|26533.5|26540.5|26535.5|26548.5|26543.5|26529|26524|733
1607663700000|2020-12-11 05:15:00|26542.5|26537.5|26539.5|26534.5|26566.5|26561.5|26537|26532|955
1607664000000|2020-12-11 05:20:00|26540|26535|26527|26522|26542|26537|26522.5|26517.5|563
1607664300000|2020-12-11 05:25:00|26527.5|26522.5|26528|26523|26541.5|26536.5|26515.5|26510.5|664
1607664600000|2020-12-11 05:30:00|26528.5|26523.5|26534.5|26529.5|26549|26544|26526.5|26521.5|646
1607664900000|2020-12-11 05:35:00|26535|26530|26562|26557|26569.5|26564.5|26531|26526|870
1607665200000|2020-12-11 05:40:00|26561.5|26556.5|26554|26549|26573|26568|26554|26549|667
1607665500000|2020-12-11 05:45:00|26554.5|26549.5|26533.5|26528.5|26556.5|26551.5|26532|26527|507
1607665800000|2020-12-11 05:50:00|26533|26528|26528|26523|26546.5|26541.5|26527.5|26522.5|534
1607666100000|2020-12-11 05:55:00|26527|26522|26507.5|26502.5|26529.5|26524.5|26504.5|26499.5|795
1607666400000|2020-12-11 06:00:00|26507|26502|26523.5|26518.5|26532.5|26527.5|26505|26500|1027
1607666700000|2020-12-11 06:05:00|26523|26518|26500|26495|26524.5|26519.5|26500|26495|467
1607667000000|2020-12-11 06:10:00|26499.5|26494.5|26482.5|26477.5|26505.5|26500.5|26475|26470|793
1607667300000|2020-12-11 06:15:00|26482|26477|26485.5|26480.5|26488|26483|26476|26471|626
1607667600000|2020-12-11 06:20:00|26485|26480|26495.5|26490.5|26496|26491|26481.5|26476.5|622
1607667900000|2020-12-11 06:25:00|26496.5|26491.5|26527.5|26522.5|26528|26523|26489|26484|746
1607668200000|2020-12-11 06:30:00|26529|26524|26520.5|26515.5|26537|26532|26519|26514|931
1607668500000|2020-12-11 06:35:00|26521|26516|26521|26516|26529|26524|26514|26509|389
1607668800000|2020-12-11 06:40:00|26520.5|26515.5|26538|26533|26540|26535|26520.5|26515.5|402
1607669100000|2020-12-11 06:45:00|26539|26534|26525|26520|26543|26538|26517|26512|487
1607669400000|2020-12-11 06:50:00|26524.5|26519.5|26521.5|26516.5|26533.5|26528.5|26519.5|26514.5|458
1607669700000|2020-12-11 06:55:00|26522|26517|26518.5|26513.5|26525.5|26520.5|26512.5|26507.5|363
1607670000000|2020-12-11 07:00:00|26519|26514|26527|26522|26546.5|26541.5|26516.5|26511.5|539
1607670300000|2020-12-11 07:05:00|26527.5|26522.5|26535|26530|26536.5|26531.5|26525|26520|212
1607670600000|2020-12-11 07:10:00|26535.5|26530.5|26554.5|26549.5|26557|26552|26532.5|26527.5|643
1607670900000|2020-12-11 07:15:00|26554|26549|26560|26555|26564|26559|26544|26539|569
1607671200000|2020-12-11 07:20:00|26559.5|26554.5|26542|26537|26560.5|26555.5|26541|26536|298
1607671500000|2020-12-11 07:25:00|26541.5|26536.5|26540|26535|26554.5|26549.5|26537.5|26532.5|311
1607671800000|2020-12-11 07:30:00|26539|26534|26549|26544|26550|26545|26532.5|26527.5|423
1607672100000|2020-12-11 07:35:00|26548.5|26543.5|26550|26545|26560.5|26555.5|26533|26528|639
1607672400000|2020-12-11 07:40:00|26549|26544|26534|26529|26549|26544|26528.5|26523.5|438
1607672700000|2020-12-11 07:45:00|26533.5|26528.5|26531|26526|26534.5|26529.5|26521.5|26516.5|543
1607673000000|2020-12-11 07:50:00|26530.5|26525.5|26526.5|26521.5|26531|26526|26520.5|26515.5|472
1607673300000|2020-12-11 07:55:00|26527.5|26522.5|26512.5|26507.5|26531|26526|26508.5|26503.5|1585
1607673600000|2020-12-11 08:00:00|26512|26507|26503.5|26498.5|26512|26507|26494.5|26489.5|780
1607673900000|2020-12-11 08:05:00|26503|26498|26545.5|26540.5|26549|26544|26503|26498|1557
1607674200000|2020-12-11 08:10:00|26543.5|26538.5|26532|26527|26544|26539|26520|26515|800
1607674500000|2020-12-11 08:15:00|26532.5|26527.5|26495|26490|26534|26529|26491|26486|616
1607674800000|2020-12-11 08:20:00|26495.5|26490.5|26471.5|26466.5|26509.5|26504.5|26468|26463|927
1607675100000|2020-12-11 08:25:00|26472|26467|26451|26446|26473|26468|26445|26440|1083
1607675400000|2020-12-11 08:30:00|26451.9|26421.9|26403.5|26373.5|26452.6|26422.6|26386.3|26356.3|0
1607675700000|2020-12-11 08:35:00|26406.1|26376.1|26390.1|26360.1|26411.4|26381.4|26380.6|26350.6|0
1607676000000|2020-12-11 08:40:00|26390.4|26360.4|26423|26393|26427.3|26397.3|26381.2|26351.2|0
1607676300000|2020-12-11 08:45:00|26421.1|26391.1|26380.8|26350.8|26421.1|26391.1|26380.8|26350.8|0
1607676600000|2020-12-11 08:50:00|26377|26347|26382.2|26352.2|26407.1|26377.1|26376.4|26346.4|0
1607676900000|2020-12-11 08:55:00|26382.8|26352.8|26430.4|26400.4|26433.2|26403.2|26382.2|26352.2|0
1607677200000|2020-12-11 09:00:00|26430|26400|26448.6|26418.6|26453.9|26423.9|26422.7|26392.7|0
1607677500000|2020-12-11 09:05:00|26448.3|26418.3|26450.2|26420.2|26482.5|26452.5|26446.4|26416.4|0
1607677800000|2020-12-11 09:10:00|26450.5|26420.5|26439.1|26409.1|26461.1|26431.1|26439.1|26409.1|0
1607678100000|2020-12-11 09:15:00|26437|26429|26449.5|26441.5|26460|26452|26423|26415|533
1607678400000|2020-12-11 09:20:00|26449|26441|26441|26433|26453|26445|26435.5|26427.5|191
1607678700000|2020-12-11 09:25:00|26440.5|26432.5|26448.5|26440.5|26452|26444|26434.5|26426.5|198
1607679000000|2020-12-11 09:30:00|26449.5|26441.5|26454|26446|26457.5|26449.5|26445.5|26437.5|118
1607679300000|2020-12-11 09:35:00|26454.5|26446.5|26459.5|26451.5|26463|26455|26447.5|26439.5|93
1607679600000|2020-12-11 09:40:00|26460|26452|26458.5|26450.5|26460|26452|26449.5|26441.5|43
1607679900000|2020-12-11 09:45:00|26458|26450|26456|26448|26464|26456|26455|26447|94
1607680200000|2020-12-11 09:50:00|26455.5|26447.5|26441.5|26433.5|26456.5|26448.5|26436|26428|134
1607680500000|2020-12-11 09:55:00|26441|26433|26423|26415|26441|26433|26418|26410|140
1607680800000|2020-12-11 10:00:00|26422|26414|26419|26411|26427|26419|26414|26406|231
1607681100000|2020-12-11 10:05:00|26419.5|26411.5|26432|26424|26432.5|26424.5|26413.5|26405.5|125
1607681400000|2020-12-11 10:10:00|26431.5|26423.5|26427|26419|26432.5|26424.5|26425|26417|51
1607681700000|2020-12-11 10:15:00|26426.5|26418.5|26433|26425|26436.5|26428.5|26418.5|26410.5|98
1607682000000|2020-12-11 10:20:00|26433.5|26425.5|26439.5|26431.5|26439.5|26431.5|26427.5|26419.5|60
1607682300000|2020-12-11 10:25:00|26440|26432|26439.5|26431.5|26442|26434|26434|26426|55
1607682600000|2020-12-11 10:30:00|26439|26431|26420|26412|26441.5|26433.5|26418.5|26410.5|80
1607682900000|2020-12-11 10:35:00|26419.5|26411.5|26401.5|26393.5|26420.5|26412.5|26397|26389|181
1607683200000|2020-12-11 10:40:00|26401|26393|26387|26379|26402|26394|26384.5|26376.5|225
1607683500000|2020-12-11 10:45:00|26386.5|26378.5|26388.5|26380.5|26390.5|26382.5|26374.5|26366.5|171
1607683800000|2020-12-11 10:50:00|26388|26380|26393|26385|26400|26392|26385|26377|124
1607684100000|2020-12-11 10:55:00|26392.5|26384.5|26355.5|26347.5|26392.5|26384.5|26347.5|26339.5|331
1607684400000|2020-12-11 11:00:00|26354.5|26346.5|26365.5|26357.5|26371.5|26363.5|26344|26336|201
1607684700000|2020-12-11 11:05:00|26366|26358|26343.5|26335.5|26367|26359|26327|26319|458
1607685000000|2020-12-11 11:10:00|26343|26335|26340.5|26332.5|26348.5|26340.5|26334.5|26326.5|181
1607685300000|2020-12-11 11:15:00|26340|26332|26350|26342|26350.5|26342.5|26334.5|26326.5|135
1607685600000|2020-12-11 11:20:00|26349.5|26341.5|26344.5|26336.5|26351|26343|26330|26322|123
1607685900000|2020-12-11 11:25:00|26345|26337|26321|26313|26347.5|26339.5|26319.5|26311.5|277
1607686200000|2020-12-11 11:30:00|26320.5|26312.5|26336|26328|26338|26330|26319|26311|114
1607686500000|2020-12-11 11:35:00|26335.5|26327.5|26342|26334|26346|26338|26327.5|26319.5|151
1607686800000|2020-12-11 11:40:00|26341.5|26333.5|26341|26333|26346.5|26338.5|26337.5|26329.5|52
1607687100000|2020-12-11 11:45:00|26340.5|26332.5|26342|26334|26346.5|26338.5|26334|26326|60
1607687400000|2020-12-11 11:50:00|26342.5|26334.5|26337.5|26329.5|26350.5|26342.5|26334.5|26326.5|147
1607687700000|2020-12-11 11:55:00|26338|26330|26352|26344|26355|26347|26337.5|26329.5|114
1607688000000|2020-12-11 12:00:00|26354|26346|26362|26354|26362|26354|26351|26343|185
1607688300000|2020-12-11 12:05:00|26361|26353|26362|26354|26366.5|26358.5|26355|26347|132
1607688600000|2020-12-11 12:10:00|26362.5|26354.5|26362.5|26354.5|26366.5|26358.5|26359.5|26351.5|70
1607688900000|2020-12-11 12:15:00|26362|26354|26374|26366|26377|26369|26357.5|26349.5|110
1607689200000|2020-12-11 12:20:00|26373.5|26365.5|26374.5|26366.5|26376|26368|26368.5|26360.5|88
1607689500000|2020-12-11 12:25:00|26375|26367|26373|26365|26376|26368|26367|26359|58
1607689800000|2020-12-11 12:30:00|26373.5|26365.5|26361.5|26353.5|26373.5|26365.5|26358.5|26350.5|117
1607690100000|2020-12-11 12:35:00|26362|26354|26363|26355|26365|26357|26354.5|26346.5|101
1607690400000|2020-12-11 12:40:00|26365|26357|26369|26361|26370.5|26362.5|26364.5|26356.5|41
1607690700000|2020-12-11 12:45:00|26368.5|26360.5|26368.5|26360.5|26370|26362|26362.5|26354.5|50
1607691000000|2020-12-11 12:50:00|26368|26360|26377.5|26369.5|26383|26375|26368|26360|89
1607691300000|2020-12-11 12:55:00|26376.5|26368.5|26377|26369|26380|26372|26373|26365|39
1607691600000|2020-12-11 13:00:00|26376.5|26368.5|26377|26369|26385|26377|26373|26365|86
1607691900000|2020-12-11 13:05:00|26377.5|26369.5|26379|26371|26385.5|26377.5|26374|26366|87
1607692200000|2020-12-11 13:10:00|26378.5|26370.5|26370|26362|26379.5|26371.5|26368|26360|78
1607692500000|2020-12-11 13:15:00|26369.5|26361.5|26366|26358|26376.5|26368.5|26363|26355|79
1607692800000|2020-12-11 13:20:00|26366.5|26358.5|26358.5|26350.5|26367.5|26359.5|26358.5|26350.5|68
1607693100000|2020-12-11 13:25:00|26358|26350|26363|26355|26364.5|26356.5|26357.5|26349.5|46
1607693400000|2020-12-11 13:30:00|26362.5|26354.5|26379.5|26371.5|26383|26375|26359.5|26351.5|118
1607693700000|2020-12-11 13:35:00|26379|26371|26372|26364|26380.5|26372.5|26372|26364|64
1607694000000|2020-12-11 13:40:00|26370.5|26362.5|26368|26360|26376|26368|26368|26360|65
1607694300000|2020-12-11 13:45:00|26367.5|26359.5|26369|26361|26373|26365|26366.5|26358.5|48
1607694600000|2020-12-11 13:50:00|26369.5|26361.5|26372.5|26364.5|26376|26368|26359.5|26351.5|120
1607694900000|2020-12-11 13:55:00|26372|26364|26378|26370|26378.5|26370.5|26367|26359|123
1607695200000|2020-12-11 14:00:00|26377.5|26369.5|26371|26363|26377.5|26369.5|26367|26359|103
1607695500000|2020-12-11 14:05:00|26371.5|26363.5|26378|26370|26378|26370|26368|26360|76
1607695800000|2020-12-11 14:10:00|26378.5|26370.5|26377.5|26369.5|26380.5|26372.5|26370|26362|62
1607696100000|2020-12-11 14:15:00|26378|26370|26374|26366|26380.5|26372.5|26373.5|26365.5|125
1607696400000|2020-12-11 14:20:00|26374.5|26366.5|26384|26376|26384|26376|26374|26366|228
1607696700000|2020-12-11 14:25:00|26383.5|26375.5|26380.5|26372.5|26383.5|26375.5|26376|26368|269
1607697000000|2020-12-11 14:30:00|26381|26373|26368.5|26360.5|26396|26388|26353|26345|906
1607697300000|2020-12-11 14:35:00|26369|26361|26361.5|26353.5|26378|26370|26360.5|26352.5|520
1607697600000|2020-12-11 14:40:00|26361|26353|26323|26315|26365.5|26357.5|26321|26313|377
1607697900000|2020-12-11 14:45:00|26322.5|26314.5|26356|26348|26357.5|26349.5|26322.5|26314.5|289
1607698200000|2020-12-11 14:50:00|26353|26345|26374|26366|26374.5|26366.5|26336|26328|212
1607698500000|2020-12-11 14:55:00|26374.5|26366.5|26358|26350|26377|26369|26354.5|26346.5|183
1607698800000|2020-12-11 15:00:00|26357.5|26349.5|26370.5|26362.5|26384.5|26376.5|26357.5|26349.5|179
1607699100000|2020-12-11 15:05:00|26371|26363|26375.5|26367.5|26381|26373|26368.5|26360.5|102
1607699400000|2020-12-11 15:10:00|26375|26367|26397|26389|26400|26392|26374|26366|202
1607699700000|2020-12-11 15:15:00|26396.5|26388.5|26408|26400|26411.5|26403.5|26391.5|26383.5|238
1607700000000|2020-12-11 15:20:00|26407.5|26399.5|26401.5|26393.5|26408.5|26400.5|26397|26389|201
1607700300000|2020-12-11 15:25:00|26402|26394|26388|26380|26412.5|26404.5|26387.5|26379.5|178
1607700600000|2020-12-11 15:30:00|26387.5|26379.5|26385|26377|26392.5|26384.5|26378|26370|186
1607700900000|2020-12-11 15:35:00|26384.5|26376.5|26382.5|26374.5|26385.5|26377.5|26375.5|26367.5|87
1607701200000|2020-12-11 15:40:00|26382|26374|26383|26375|26385.5|26377.5|26378|26370|57
1607701500000|2020-12-11 15:45:00|26382.5|26374.5|26358|26350|26386.5|26378.5|26357.5|26349.5|127
1607701800000|2020-12-11 15:50:00|26357.5|26349.5|26335.5|26327.5|26357.5|26349.5|26333.5|26325.5|165
1607702100000|2020-12-11 15:55:00|26335|26327|26346.5|26338.5|26348.5|26340.5|26332|26324|134
1607702400000|2020-12-11 16:00:00|26348|26340|26363.5|26355.5|26366|26358|26346.5|26338.5|150
1607702700000|2020-12-11 16:05:00|26363|26355|26364|26356|26375.5|26367.5|26360.5|26352.5|123
1607703000000|2020-12-11 16:10:00|26364.5|26356.5|26349.5|26341.5|26366.5|26358.5|26348|26340|154
1607703300000|2020-12-11 16:15:00|26350|26342|26360|26352|26361|26353|26346.5|26338.5|79
1607703600000|2020-12-11 16:20:00|26360.5|26352.5|26341|26333|26362.5|26354.5|26337|26329|118
1607703900000|2020-12-11 16:25:00|26341.5|26333.5|26340|26332|26346|26338|26333.5|26325.5|128
1607704200000|2020-12-11 16:30:00|26339.5|26331.5|26338.5|26330.5|26347.5|26339.5|26333|26325|49
1607704500000|2020-12-11 16:35:00|26339.5|26331.5|26335|26327|26344.5|26336.5|26330|26322|99
1607704800000|2020-12-11 16:40:00|26333|26325|26335|26327|26347.5|26339.5|26330.5|26322.5|106
1607705100000|2020-12-11 16:45:00|26334.5|26326.5|26342.5|26334.5|26344|26336|26331|26323|63
1607705400000|2020-12-11 16:50:00|26341.5|26333.5|26339.5|26331.5|26347.5|26339.5|26338.5|26330.5|48
1607705700000|2020-12-11 16:55:00|26340|26332|26342|26334|26343.5|26335.5|26332|26324|75
1607706000000|2020-12-11 17:00:00|26341.5|26333.5|26344|26336|26350|26342|26341.5|26333.5|92
1607706300000|2020-12-11 17:05:00|26343|26335|26344|26336|26351.5|26343.5|26342.5|26334.5|38
1607706600000|2020-12-11 17:10:00|26344.5|26336.5|26332|26324|26345.5|26337.5|26331|26323|57
1607706900000|2020-12-11 17:15:00|26331.5|26323.5|26327|26319|26341.5|26333.5|26325.5|26317.5|94
1607707200000|2020-12-11 17:20:00|26326.5|26318.5|26323|26315|26326.5|26318.5|26314|26306|144
1607707500000|2020-12-11 17:25:00|26323.5|26315.5|26324.5|26316.5|26325|26317|26315.5|26307.5|71
1607707800000|2020-12-11 17:30:00|26324|26316|26317.5|26309.5|26324|26316|26317.5|26309.5|26
1607708100000|2020-12-11 17:35:00|26317|26309|26310|26302|26317|26309|26306.5|26298.5|99
1607708400000|2020-12-11 17:40:00|26309.5|26301.5|26320|26312|26325.5|26317.5|26309.5|26301.5|38
1607708700000|2020-12-11 17:45:00|26319.5|26311.5|26325|26317|26326.5|26318.5|26314.5|26306.5|48
1607709000000|2020-12-11 17:50:00|26324.5|26316.5|26336|26328|26338|26330|26323|26315|43
1607709300000|2020-12-11 17:55:00|26337|26329|26345|26337|26351|26343|26337|26329|78
1607709600000|2020-12-11 18:00:00|26344|26336|26333|26325|26346|26338|26331.5|26323.5|66
1607709900000|2020-12-11 18:05:00|26333.5|26325.5|26328|26320|26334|26326|26327|26319|35
1607710200000|2020-12-11 18:10:00|26327.5|26319.5|26344|26336|26348|26340|26327.5|26319.5|52
1607710500000|2020-12-11 18:15:00|26343.5|26335.5|26333.5|26325.5|26345.5|26337.5|26332.5|26324.5|32
1607710800000|2020-12-11 18:20:00|26334|26326|26319.5|26311.5|26335|26327|26311|26303|77
1607711100000|2020-12-11 18:25:00|26319|26311|26329|26321|26330|26322|26318|26310|56
1607711400000|2020-12-11 18:30:00|26328.5|26320.5|26331.5|26323.5|26335|26327|26326|26318|49
1607711700000|2020-12-11 18:35:00|26331|26323|26340|26332|26343.5|26335.5|26330.5|26322.5|53
1607712000000|2020-12-11 18:40:00|26339.5|26331.5|26337|26329|26344.5|26336.5|26333|26325|30
1607712300000|2020-12-11 18:45:00|26336.5|26328.5|26349|26341|26350|26342|26336|26328|60
1607712600000|2020-12-11 18:50:00|26350.5|26342.5|26355|26347|26362|26354|26348.5|26340.5|92
1607712900000|2020-12-11 18:55:00|26353|26345|26389.7|26359.7|26389.7|26366.5|26352.5|26344.5|102
1607713200000|2020-12-11 19:00:00|26389.9|26359.9|26377.4|26347.4|26390.4|26360.4|26377.4|26347.4|0
1607713500000|2020-12-11 19:05:00|26377.7|26347.7|26388.3|26358.3|26393.4|26363.4|26375.3|26345.3|0
1607713800000|2020-12-11 19:10:00|26390|26360|26384|26354|26391.9|26361.9|26381.8|26351.8|0
1607714100000|2020-12-11 19:15:00|26385.5|26355.5|26389.2|26359.2|26390.4|26360.4|26383.7|26353.7|0
1607714400000|2020-12-11 19:20:00|26389|26359|26400.1|26370.1|26400.3|26370.3|26382.4|26352.4|0
1607714700000|2020-12-11 19:25:00|26400.3|26370.3|26390.1|26360.1|26400.8|26370.8|26382.9|26352.9|0
1607715000000|2020-12-11 19:30:00|26390.3|26360.3|26415.7|26385.7|26418.3|26388.3|26390.1|26360.1|0
1607715300000|2020-12-11 19:35:00|26415.9|26385.9|26415.5|26385.5|26422.3|26392.3|26410.2|26380.2|0
1607715600000|2020-12-11 19:40:00|26415.8|26385.8|26414.9|26384.9|26422.5|26392.5|26400.8|26370.8|0
1607715900000|2020-12-11 19:45:00|26414.6|26384.6|26408.5|26378.5|26421.5|26391.5|26405.8|26375.8|0
1607716200000|2020-12-11 19:50:00|26408.2|26378.2|26396.9|26366.9|26409|26379|26393.1|26363.1|0
1607716500000|2020-12-11 19:55:00|26397.1|26367.1|26401.2|26371.2|26405.5|26375.5|26396.4|26366.4|0
1607716800000|2020-12-11 20:00:00|26402|26372|26388.1|26358.1|26404.7|26374.7|26388.1|26358.1|0
1607717100000|2020-12-11 20:05:00|26387.8|26357.8|26388.4|26358.4|26390.3|26360.3|26384.4|26354.4|0
1607717400000|2020-12-11 20:10:00|26388.7|26358.7|26396.7|26366.7|26398.6|26368.6|26387|26357|0
1607717700000|2020-12-11 20:15:00|26396.9|26366.9|26413.9|26383.9|26418.3|26388.3|26396.9|26366.9|0
1607718000000|2020-12-11 20:20:00|26413.4|26383.4|26406.6|26376.6|26414.1|26384.1|26399|26369|0
1607718300000|2020-12-11 20:25:00|26406.9|26376.9|26403.6|26373.6|26412.3|26382.3|26399.7|26369.7|0
1607718600000|2020-12-11 20:30:00|26403.9|26373.9|26406.8|26376.8|26416.8|26386.8|26402.9|26372.9|0
1607718900000|2020-12-11 20:35:00|26406.6|26376.6|26391.3|26361.3|26411.4|26381.4|26389.3|26359.3|0
1607719200000|2020-12-11 20:40:00|26391.1|26361.1|26376.8|26346.8|26400.2|26370.2|26374.8|26344.8|0
1607719500000|2020-12-11 20:45:00|26377.3|26347.3|26377.6|26347.6|26382.8|26352.8|26367.1|26337.1|0
1607719800000|2020-12-11 20:50:00|26378.1|26348.1|26383|26353|26385.4|26355.4|26366|26336|0
1607720100000|2020-12-11 20:55:00|26384.7|26354.7|26396.1|26366.1|26396.1|26366.1|26374.7|26344.7|0
1607720400000|2020-12-11 21:00:00|26397.3|26367.3|26402.4|26372.4|26404.9|26374.9|26365.8|26335.8|0
1607720700000|2020-12-11 21:05:00|26401.1|26371.1|26395.5|26365.5|26402.4|26372.4|26387.9|26357.9|0
1607721000000|2020-12-11 21:10:00|26396.7|26366.7|26393.7|26363.7|26402.2|26372.2|26390.9|26360.9|0
1607721300000|2020-12-11 21:15:00|26393.5|26363.5|26395.6|26365.6|26396.3|26366.3|26393.5|26363.5|0
1607721600000|2020-12-11 21:20:00|26395.8|26365.8|26392.1|26362.1|26396.5|26366.5|26391.7|26361.7|0
1607721900000|2020-12-11 21:25:00|26391.4|26361.4|26392.4|26362.4|26392.4|26362.4|26390.3|26360.3|0
1607722200000|2020-12-11 21:30:00|26387.7|26357.7|26382.7|26352.7|26402.8|26372.8|26382.7|26352.7|0
1607722500000|2020-12-11 21:35:00|26381.4|26351.4|26399|26369|26401.6|26371.6|26381.4|26351.4|0
1607722800000|2020-12-11 21:40:00|26400.3|26370.3|26395.2|26365.2|26401.6|26371.6|26392.7|26362.7|0
1607723100000|2020-12-11 21:45:00|26396.5|26366.5|26398.5|26368.5|26399|26369|26393.5|26363.5|0
1607723400000|2020-12-11 21:50:00|26397.3|26367.3|26397.3|26367.3|26399.8|26369.8|26396|26366|0
1607723700000|2020-12-11 21:55:00|26396|26366|26385|26355|26397.3|26367.3|26383.4|26353.4|0
1607900400000|2020-12-13 23:00:00|26495.8|26465.8|26505.9|26475.9|26507.7|26477.7|26474.4|26444.4|0
1607900700000|2020-12-13 23:05:00|26508.4|26478.4|26506.6|26476.6|26519.8|26489.8|26489.3|26459.3|0
1607901000000|2020-12-13 23:10:00|26507.2|26477.2|26490.9|26460.9|26510.1|26480.1|26490.9|26460.9|0
1607901300000|2020-12-13 23:15:00|26493.4|26463.4|26494.8|26464.8|26504.5|26474.5|26493.2|26463.2|0
1607901600000|2020-12-13 23:20:00|26495.4|26465.4|26500.8|26470.8|26504|26474|26494|26464|0
1607901900000|2020-12-13 23:25:00|26499.5|26469.5|26494.5|26464.5|26499.5|26469.5|26492.6|26462.6|0
1607902200000|2020-12-13 23:30:00|26493.2|26463.2|26483.7|26453.7|26494.5|26464.5|26483.1|26453.1|0
1607902500000|2020-12-13 23:35:00|26484.4|26454.4|26476.5|26446.5|26484.4|26454.4|26476.5|26446.5|0
1607902800000|2020-12-13 23:40:00|26477.1|26447.1|26469.4|26439.4|26477.8|26447.8|26466.9|26436.9|0
1607903100000|2020-12-13 23:45:00|26468.8|26438.8|26468.8|26438.8|26476|26446|26465.6|26435.6|0
1607903400000|2020-12-13 23:50:00|26470|26440|26481.4|26451.4|26483.9|26453.9|26470|26440|0
1607903700000|2020-12-13 23:55:00|26482|26452|26480.8|26450.8|26484.6|26454.6|26477.6|26447.6|0
1607904000000|2020-12-14 00:00:00|26484.6|26454.6|26490.1|26460.1|26492.4|26462.4|26481.4|26451.4|0
1607904300000|2020-12-14 00:05:00|26489.4|26459.4|26483|26453|26490.7|26460.7|26474.2|26444.2|0
1607904600000|2020-12-14 00:10:00|26484.3|26454.3|26487.1|26457.1|26488.3|26458.3|26479.2|26449.2|0
1607904900000|2020-12-14 00:15:00|26485.8|26455.8|26493.4|26463.4|26499.3|26469.3|26485.4|26455.4|0
1607905200000|2020-12-14 00:20:00|26493.7|26463.7|26521.3|26491.3|26524|26494|26493.1|26463.1|0
1607905500000|2020-12-14 00:25:00|26521.9|26491.9|26512.1|26482.1|26523.8|26493.8|26509.5|26479.5|0
1607905800000|2020-12-14 00:30:00|26513.9|26483.9|26530.5|26500.5|26532|26502|26513.9|26483.9|0
1607906100000|2020-12-14 00:35:00|26531.2|26501.2|26532.3|26502.3|26533.6|26503.6|26528.7|26498.7|0
1607906400000|2020-12-14 00:40:00|26533|26503|26525.6|26495.6|26536.7|26506.7|26523.8|26493.8|0
1607906700000|2020-12-14 00:45:00|26526.3|26496.3|26537|26507|26537|26507|26524.4|26494.4|0
1607907000000|2020-12-14 00:50:00|26537.6|26507.6|26526.9|26496.9|26538.2|26508.2|26526.9|26496.9|0
1607907300000|2020-12-14 00:55:00|26526.3|26496.3|26527.5|26497.5|26531.9|26501.9|26524.4|26494.4|0
1607907600000|2020-12-14 01:00:00|26526.9|26496.9|26524.7|26494.7|26534.4|26504.4|26523.1|26493.1|0
1607907900000|2020-12-14 01:05:00|26525|26495|26517.5|26487.5|26526.3|26496.3|26516.2|26486.2|0
1607908200000|2020-12-14 01:10:00|26516.8|26486.8|26549.4|26519.4|26549.4|26519.4|26516.8|26486.8|0
1607908500000|2020-12-14 01:15:00|26553.8|26523.8|26549.7|26544.7|26571.2|26566.2|26514.2|26509.2|2421
1607908800000|2020-12-14 01:20:00|26549.2|26544.2|26538.7|26533.7|26562.2|26557.2|26532.2|26527.2|1063
1607909100000|2020-12-14 01:25:00|26539.7|26534.7|26519.7|26514.7|26547.7|26542.7|26519.2|26514.2|704
1607909400000|2020-12-14 01:30:00|26518.2|26513.2|26466.2|26461.2|26518.2|26513.2|26455.2|26450.2|4310
1607909700000|2020-12-14 01:35:00|26465.7|26460.7|26490.2|26485.2|26495.2|26490.2|26431.7|26426.7|3189
1607910000000|2020-12-14 01:40:00|26489.7|26484.7|26525.7|26520.7|26541.7|26536.7|26481.7|26476.7|2568
1607910300000|2020-12-14 01:45:00|26525.2|26520.2|26521.2|26516.2|26539.7|26534.7|26514.7|26509.7|1791
1607910600000|2020-12-14 01:50:00|26522.2|26517.2|26516.2|26511.2|26529.7|26524.7|26501.2|26496.2|1437
1607910900000|2020-12-14 01:55:00|26515.7|26510.7|26504.2|26499.2|26535.7|26530.7|26489.7|26484.7|1871
1607911200000|2020-12-14 02:00:00|26502.7|26497.7|26494.2|26489.2|26514.2|26509.2|26484.7|26479.7|1438
1607911500000|2020-12-14 02:05:00|26496.2|26491.2|26512.2|26507.2|26527.2|26522.2|26492.2|26487.2|1196
1607911800000|2020-12-14 02:10:00|26512.7|26507.7|26524.7|26519.7|26531.2|26526.2|26512.7|26507.7|923
1607912100000|2020-12-14 02:15:00|26524.2|26519.2|26528.2|26523.2|26535.7|26530.7|26513.2|26508.2|938
1607912400000|2020-12-14 02:20:00|26527.7|26522.7|26532.7|26527.7|26543.7|26538.7|26518.7|26513.7|1161
1607912700000|2020-12-14 02:25:00|26533.2|26528.2|26510.7|26505.7|26542.7|26537.7|26503.2|26498.2|1178
1607913000000|2020-12-14 02:30:00|26510.2|26505.2|26513.7|26508.7|26520.2|26515.2|26494.7|26489.7|1122
1607913300000|2020-12-14 02:35:00|26513.2|26508.2|26500.7|26495.7|26530.2|26525.2|26489.2|26484.2|1229
1607913600000|2020-12-14 02:40:00|26499.7|26494.7|26489.2|26484.2|26516.2|26511.2|26488.2|26483.2|860
1607913900000|2020-12-14 02:45:00|26489.7|26484.7|26483.2|26478.2|26502.2|26497.2|26476.7|26471.7|1232
1607914200000|2020-12-14 02:50:00|26484.2|26479.2|26490.2|26485.2|26493.2|26488.2|26471.7|26466.7|812
1607914500000|2020-12-14 02:55:00|26491.2|26486.2|26488.2|26483.2|26497.7|26492.7|26470.2|26465.2|839
1607914800000|2020-12-14 03:00:00|26488.7|26483.7|26492.7|26487.7|26498.2|26493.2|26479.7|26474.7|641
1607915100000|2020-12-14 03:05:00|26492.2|26487.2|26472.2|26467.2|26498.2|26493.2|26465.7|26460.7|1170
1607915400000|2020-12-14 03:10:00|26471.7|26466.7|26456.2|26451.2|26472.2|26467.2|26451.7|26446.7|1065
1607915700000|2020-12-14 03:15:00|26456.7|26451.7|26456.7|26451.7|26476.2|26471.2|26453.2|26448.2|687
1607916000000|2020-12-14 03:20:00|26456.2|26451.2|26473.2|26468.2|26476.2|26471.2|26454.7|26449.7|552
1607916300000|2020-12-14 03:25:00|26473.7|26468.7|26478.7|26473.7|26487.7|26482.7|26471.7|26466.7|676
1607916600000|2020-12-14 03:30:00|26479.2|26474.2|26480.7|26475.7|26485.7|26480.7|26469.7|26464.7|410
1607916900000|2020-12-14 03:35:00|26480.2|26475.2|26470.7|26465.7|26485.7|26480.7|26470.2|26465.2|388
1607917200000|2020-12-14 03:40:00|26471.7|26466.7|26462.7|26457.7|26472.7|26467.7|26460.2|26455.2|677
1607917500000|2020-12-14 03:45:00|26463.2|26458.2|26463.2|26458.2|26470.7|26465.7|26462.7|26457.7|348
1607917800000|2020-12-14 03:50:00|26463.7|26458.7|26455.7|26450.7|26471.7|26466.7|26455.7|26450.7|438
1607918100000|2020-12-14 03:55:00|26456.7|26451.7|26462.7|26457.7|26465.7|26460.7|26454.7|26449.7|733
1607918400000|2020-12-14 04:00:00|26473.6|26443.6|26473.6|26443.6|26474.8|26444.8|26473.6|26443.6|0
1607918700000|2020-12-14 04:05:00|26473.3|26443.3|26478.6|26448.6|26479.2|26449.2|26473|26443|0
1607919000000|2020-12-14 04:10:00|26478.9|26448.9|26479.2|26449.2|26479.8|26449.8|26474.8|26444.8|0
1607919300000|2020-12-14 04:15:00|26479.8|26449.8|26479.8|26449.8|26479.8|26449.8|26475.4|26445.4|0
1607919600000|2020-12-14 04:20:00|26477.9|26447.9|26479.2|26449.2|26479.8|26449.8|26475.4|26445.4|0
1607919900000|2020-12-14 04:25:00|26478.5|26448.5|26473.2|26443.2|26478.5|26448.5|26473.2|26443.2|0
1607920200000|2020-12-14 04:30:00|26472.9|26442.9|26472.6|26442.6|26472.9|26442.9|26472|26442|0
1607920500000|2020-12-14 04:35:00|26472.9|26442.9|26472|26442|26473.3|26443.3|26472|26442|0
1607920800000|2020-12-14 04:40:00|26471.4|26441.4|26471.3|26441.3|26472|26442|26466.9|26436.9|0
1607921100000|2020-12-14 04:45:00|26469.5|26439.5|26467.6|26437.6|26470.7|26440.7|26466.3|26436.3|0
1607921400000|2020-12-14 04:50:00|26463.8|26433.8|26463.2|26433.2|26463.8|26433.8|26456.9|26426.9|0
1607921700000|2020-12-14 04:55:00|26463.5|26433.5|26463.2|26433.2|26464.1|26434.1|26463.2|26433.2|0
1607922000000|2020-12-14 05:00:00|26468.2|26438.2|26384.7|26379.7|26468.2|26456.7|26381.2|26376.2|2948
1607922300000|2020-12-14 05:05:00|26384.2|26379.2|26321.7|26316.7|26394.2|26389.2|26312.7|26307.7|2844
1607922600000|2020-12-14 05:10:00|26320.7|26315.7|26347.2|26342.2|26349.2|26344.2|26299.2|26294.2|2255
1607922900000|2020-12-14 05:15:00|26346.7|26341.7|26351.7|26346.7|26359.7|26354.7|26334.7|26329.7|1241
1607923200000|2020-12-14 05:20:00|26351.2|26346.2|26343.7|26338.7|26352.7|26347.7|26334.7|26329.7|817
1607923500000|2020-12-14 05:25:00|26343.2|26338.2|26392.7|26387.7|26406.7|26401.7|26336.7|26331.7|2094
1607923800000|2020-12-14 05:30:00|26393.2|26388.2|26381.7|26376.7|26396.7|26391.7|26379.7|26374.7|818
1607924100000|2020-12-14 05:35:00|26382.2|26377.2|26367.7|26362.7|26382.7|26377.7|26354.2|26349.2|1051
1607924400000|2020-12-14 05:40:00|26367.2|26362.2|26336.7|26331.7|26371.2|26366.2|26336.2|26331.2|797
1607924700000|2020-12-14 05:45:00|26336.2|26331.2|26349.2|26344.2|26352.2|26347.2|26332.2|26327.2|901
1607925000000|2020-12-14 05:50:00|26348.7|26343.7|26343.7|26338.7|26352.7|26347.7|26332.7|26327.7|830
1607925300000|2020-12-14 05:55:00|26343.2|26338.2|26341.2|26336.2|26346.7|26341.7|26337.2|26332.2|334
1607925600000|2020-12-14 06:00:00|26339.2|26334.2|26368.2|26363.2|26369.7|26364.7|26319.7|26314.7|1183
1607925900000|2020-12-14 06:05:00|26368.7|26363.7|26355.7|26350.7|26370.2|26365.2|26345.7|26340.7|740
1607926200000|2020-12-14 06:10:00|26354.2|26349.2|26347.7|26342.7|26355.7|26350.7|26342.2|26337.2|379
1607926500000|2020-12-14 06:15:00|26347.2|26342.2|26352.2|26347.2|26355.2|26350.2|26341.7|26336.7|351
1607926800000|2020-12-14 06:20:00|26351.7|26346.7|26352.7|26347.7|26355.2|26350.2|26343.2|26338.2|401
1607927100000|2020-12-14 06:25:00|26353.2|26348.2|26353.2|26348.2|26360.7|26355.7|26344.7|26339.7|542
1607927400000|2020-12-14 06:30:00|26353.7|26348.7|26368.7|26363.7|26371.2|26366.2|26353.7|26348.7|429
1607927700000|2020-12-14 06:35:00|26367.2|26362.2|26361.2|26356.2|26367.7|26362.7|26352.7|26347.7|446
1607928000000|2020-12-14 06:40:00|26360.7|26355.7|26360.2|26355.2|26373.2|26368.2|26358.7|26353.7|529
1607928300000|2020-12-14 06:45:00|26360.7|26355.7|26371.2|26366.2|26371.2|26366.2|26352.7|26347.7|368
1607928600000|2020-12-14 06:50:00|26370.7|26365.7|26366.7|26361.7|26377.2|26372.2|26359.7|26354.7|477
1607928900000|2020-12-14 06:55:00|26366.2|26361.2|26363.2|26358.2|26377.7|26372.7|26360.2|26355.2|381
1607929200000|2020-12-14 07:00:00|26362.2|26357.2|26374.2|26369.2|26380.2|26375.2|26362.2|26357.2|510
1607929500000|2020-12-14 07:05:00|26374.7|26369.7|26390.7|26385.7|26393.7|26388.7|26374.7|26369.7|707
1607929800000|2020-12-14 07:10:00|26392.2|26387.2|26373.7|26368.7|26392.2|26387.2|26365.7|26360.7|600
1607930100000|2020-12-14 07:15:00|26374.2|26369.2|26378.7|26373.7|26390.7|26385.7|26373.7|26368.7|464
1607930400000|2020-12-14 07:20:00|26379.2|26374.2|26377.7|26372.7|26389.2|26384.2|26372.2|26367.2|484
1607930700000|2020-12-14 07:25:00|26379.2|26374.2|26385.2|26380.2|26395.2|26390.2|26377.7|26372.7|440
1607931000000|2020-12-14 07:30:00|26383.7|26378.7|26393.2|26388.2|26402.2|26397.2|26383.7|26378.7|527
1607931300000|2020-12-14 07:35:00|26392.7|26387.7|26420.7|26415.7|26427.7|26422.7|26392.7|26387.7|1105
1607931600000|2020-12-14 07:40:00|26421.7|26416.7|26439.2|26434.2|26440.2|26435.2|26416.7|26411.7|657
1607931900000|2020-12-14 07:45:00|26438.7|26433.7|26441.7|26436.7|26456.7|26451.7|26437.2|26432.2|1294
1607932200000|2020-12-14 07:50:00|26441.2|26436.2|26418.7|26413.7|26447.7|26442.7|26412.7|26407.7|1233
1607932500000|2020-12-14 07:55:00|26420.2|26415.2|26436.2|26431.2|26439.7|26434.7|26420.2|26415.2|740
1607932800000|2020-12-14 08:00:00|26436.7|26431.7|26418.7|26413.7|26439.7|26434.7|26415.2|26410.2|786
1607933100000|2020-12-14 08:05:00|26420.2|26415.2|26358.2|26353.2|26430.7|26425.7|26357.2|26352.2|1639
1607933400000|2020-12-14 08:10:00|26359.2|26354.2|26392.2|26387.2|26395.2|26390.2|26359.2|26354.2|1269
1607933700000|2020-12-14 08:15:00|26391.7|26386.7|26387.7|26382.7|26406.2|26401.2|26381.2|26376.2|671
1607934000000|2020-12-14 08:20:00|26388.2|26383.2|26381.2|26376.2|26389.7|26384.7|26375.7|26370.7|395
1607934300000|2020-12-14 08:25:00|26380.7|26375.7|26365.2|26360.2|26390.7|26385.7|26360.7|26355.7|753
1607934600000|2020-12-14 08:30:00|26382.6|26352.6|26400.9|26370.9|26401.2|26371.2|26381.3|26351.3|0
1607934900000|2020-12-14 08:35:00|26401.2|26371.2|26386.8|26356.8|26401.2|26371.2|26380.3|26350.3|0
1607935200000|2020-12-14 08:40:00|26387.4|26357.4|26378.2|26348.2|26392.3|26362.3|26377.6|26347.6|0
1607935500000|2020-12-14 08:45:00|26377.9|26347.9|26383.4|26353.4|26383.4|26353.4|26364.9|26334.9|0
1607935800000|2020-12-14 08:50:00|26383.1|26353.1|26374.5|26344.5|26388.4|26358.4|26369.9|26339.9|0
1607936100000|2020-12-14 08:55:00|26374.8|26344.8|26391.7|26361.7|26391.7|26361.7|26370.4|26340.4|0
1607936400000|2020-12-14 09:00:00|26391.4|26361.4|26403.3|26373.3|26404.3|26374.3|26388|26358|0
1607936700000|2020-12-14 09:05:00|26403.7|26373.7|26397.2|26367.2|26403.7|26373.7|26390.5|26360.5|0
1607937000000|2020-12-14 09:10:00|26396|26366|26384.1|26354.1|26397.9|26367.9|26384.1|26354.1|0
1607937300000|2020-12-14 09:15:00|26384.7|26354.7|26375.7|26367.7|26387.7|26379.7|26367.7|26354.7|313
1607937600000|2020-12-14 09:20:00|26376.2|26368.2|26375.2|26367.2|26380.2|26372.2|26370.7|26362.7|104
1607937900000|2020-12-14 09:25:00|26376.2|26368.2|26381.2|26373.2|26383.2|26375.2|26374.2|26366.2|196
1607938200000|2020-12-14 09:30:00|26381.7|26373.7|26372.7|26364.7|26382.2|26374.2|26370.2|26362.2|120
1607938500000|2020-12-14 09:35:00|26372.2|26364.2|26392.2|26384.2|26396.2|26388.2|26371.7|26363.7|107
1607938800000|2020-12-14 09:40:00|26391.2|26383.2|26397.7|26389.7|26398.7|26390.7|26388.2|26380.2|73
1607939100000|2020-12-14 09:45:00|26398.2|26390.2|26405.2|26397.2|26406.2|26398.2|26396.2|26388.2|97
1607939400000|2020-12-14 09:50:00|26405.7|26397.7|26402.2|26394.2|26408.7|26400.7|26398.2|26390.2|91
1607939700000|2020-12-14 09:55:00|26402.7|26394.7|26408.2|26400.2|26412.2|26404.2|26400.2|26392.2|84
1607940000000|2020-12-14 10:00:00|26408.7|26400.7|26410.7|26402.7|26414.7|26406.7|26403.2|26395.2|94
1607940300000|2020-12-14 10:05:00|26411.2|26403.2|26408.7|26400.7|26415.7|26407.7|26405.7|26397.7|60
1607940600000|2020-12-14 10:10:00|26409.2|26401.2|26405.2|26397.2|26409.2|26401.2|26401.2|26393.2|36
1607940900000|2020-12-14 10:15:00|26405.7|26397.7|26401.7|26393.7|26406.2|26398.2|26400.2|26392.2|54
1607941200000|2020-12-14 10:20:00|26402.2|26394.2|26400.7|26392.7|26411.7|26403.7|26400.7|26392.7|66
1607941500000|2020-12-14 10:25:00|26402.2|26394.2|26396.7|26388.7|26405.7|26397.7|26396.2|26388.2|45
1607941800000|2020-12-14 10:30:00|26397.2|26389.2|26409.2|26401.2|26412.7|26404.7|26397.2|26389.2|54
1607942100000|2020-12-14 10:35:00|26408.7|26400.7|26413.2|26405.2|26417.2|26409.2|26407.2|26399.2|113
1607942400000|2020-12-14 10:40:00|26412.2|26404.2|26408.2|26400.2|26414.2|26406.2|26401.7|26393.7|86
1607942700000|2020-12-14 10:45:00|26408.7|26400.7|26406.7|26398.7|26416.2|26408.2|26405.7|26397.7|50
1607943000000|2020-12-14 10:50:00|26406.2|26398.2|26408.7|26400.7|26409.2|26401.2|26401.7|26393.7|41
1607943300000|2020-12-14 10:55:00|26409.2|26401.2|26408.7|26400.7|26411.7|26403.7|26407.2|26399.2|26
1607943600000|2020-12-14 11:00:00|26407.7|26399.7|26414.2|26406.2|26417.2|26409.2|26405.7|26397.7|64
1607943900000|2020-12-14 11:05:00|26413.7|26405.7|26415.2|26407.2|26418.7|26410.7|26408.2|26400.2|77
1607944200000|2020-12-14 11:10:00|26415.7|26407.7|26418.7|26410.7|26418.7|26410.7|26413.2|26405.2|58
1607944500000|2020-12-14 11:15:00|26418.2|26410.2|26419.7|26411.7|26422.2|26414.2|26417.2|26409.2|65
1607944800000|2020-12-14 11:20:00|26420.2|26412.2|26414.7|26406.7|26422.2|26414.2|26410.7|26402.7|96
1607945100000|2020-12-14 11:25:00|26415.2|26407.2|26419.7|26411.7|26420.2|26412.2|26413.2|26405.2|61
1607945400000|2020-12-14 11:30:00|26419.2|26411.2|26425.7|26417.7|26427.2|26419.2|26419.2|26411.2|51
1607945700000|2020-12-14 11:35:00|26425.2|26417.2|26431.2|26423.2|26434.7|26426.7|26424.7|26416.7|67
1607946000000|2020-12-14 11:40:00|26432.2|26424.2|26436.7|26428.7|26439.2|26431.2|26426.7|26418.7|83
1607946300000|2020-12-14 11:45:00|26436.2|26428.2|26431.2|26423.2|26441.2|26433.2|26429.2|26421.2|112
1607946600000|2020-12-14 11:50:00|26430.7|26422.7|26430.7|26422.7|26434.2|26426.2|26428.2|26420.2|39
1607946900000|2020-12-14 11:55:00|26431.2|26423.2|26430.7|26422.7|26436.7|26428.7|26427.7|26419.7|63
1607947200000|2020-12-14 12:00:00|26430.2|26422.2|26423.7|26415.7|26431.2|26423.2|26422.7|26414.7|47
1607947500000|2020-12-14 12:05:00|26424.2|26416.2|26424.7|26416.7|26428.7|26420.7|26420.7|26412.7|35
1607947800000|2020-12-14 12:10:00|26425.2|26417.2|26425.2|26417.2|26428.7|26420.7|26421.2|26413.2|29
1607948100000|2020-12-14 12:15:00|26425.7|26417.7|26423.7|26415.7|26427.2|26419.2|26421.2|26413.2|27
1607948400000|2020-12-14 12:20:00|26423.2|26415.2|26423.7|26415.7|26423.7|26415.7|26419.2|26411.2|55
1607948700000|2020-12-14 12:25:00|26424.2|26416.2|26424.7|26416.7|26426.7|26418.7|26421.7|26413.7|21
1607949000000|2020-12-14 12:30:00|26424.2|26416.2|26427.7|26419.7|26427.7|26419.7|26421.7|26413.7|22
1607949300000|2020-12-14 12:35:00|26428.2|26420.2|26440.7|26432.7|26440.7|26432.7|26428.2|26420.2|65
1607949600000|2020-12-14 12:40:00|26441.2|26433.2|26445.7|26437.7|26448.2|26440.2|26440.7|26432.7|154
1607949900000|2020-12-14 12:45:00|26446.2|26438.2|26448.7|26440.7|26453.2|26445.2|26444.2|26436.2|138
1607950200000|2020-12-14 12:50:00|26448.2|26440.2|26438.7|26430.7|26448.2|26440.2|26434.7|26426.7|103
1607950500000|2020-12-14 12:55:00|26438.2|26430.2|26435.7|26427.7|26438.7|26430.7|26432.2|26424.2|76
1607950800000|2020-12-14 13:00:00|26435.2|26427.2|26431.7|26423.7|26437.2|26429.2|26428.7|26420.7|60
1607951100000|2020-12-14 13:05:00|26432.2|26424.2|26433.2|26425.2|26433.7|26425.7|26430.7|26422.7|31
1607951400000|2020-12-14 13:10:00|26433.7|26425.7|26431.2|26423.2|26440.7|26432.7|26423.7|26415.7|319
1607951700000|2020-12-14 13:15:00|26430.7|26422.7|26432.2|26424.2|26432.2|26424.2|26419.2|26411.2|169
1607952000000|2020-12-14 13:20:00|26432.7|26424.7|26436.7|26428.7|26437.2|26429.2|26431.2|26423.2|61
1607952300000|2020-12-14 13:25:00|26436.2|26428.2|26439.7|26431.7|26441.7|26433.7|26433.2|26425.2|64
1607952600000|2020-12-14 13:30:00|26439.2|26431.2|26431.7|26423.7|26439.2|26431.2|26423.7|26415.7|71
1607952900000|2020-12-14 13:35:00|26431.2|26423.2|26430.7|26422.7|26435.2|26427.2|26429.2|26421.2|41
1607953200000|2020-12-14 13:40:00|26431.2|26423.2|26434.2|26426.2|26434.7|26426.7|26427.7|26419.7|47
1607953500000|2020-12-14 13:45:00|26434.7|26426.7|26436.7|26428.7|26442.7|26434.7|26433.7|26425.7|79
1607953800000|2020-12-14 13:50:00|26435.7|26427.7|26450.2|26442.2|26450.2|26442.2|26435.2|26427.2|86
1607954100000|2020-12-14 13:55:00|26449.7|26441.7|26465.2|26457.2|26465.7|26457.7|26449.2|26441.2|178
1607954400000|2020-12-14 14:00:00|26464.7|26456.7|26460.2|26452.2|26466.2|26458.2|26455.7|26447.7|145
1607954700000|2020-12-14 14:05:00|26459.7|26451.7|26460.2|26452.2|26463.2|26455.2|26453.7|26445.7|147
1607955000000|2020-12-14 14:10:00|26459.7|26451.7|26466.2|26458.2|26475.2|26467.2|26459.7|26451.7|144
1607955300000|2020-12-14 14:15:00|26467.2|26459.2|26452.7|26444.7|26467.7|26459.7|26451.7|26443.7|113
1607955600000|2020-12-14 14:20:00|26451.7|26443.7|26454.7|26446.7|26456.7|26448.7|26443.2|26435.2|175
1607955900000|2020-12-14 14:25:00|26454.2|26446.2|26452.7|26444.7|26459.2|26451.2|26446.2|26438.2|76
1607956200000|2020-12-14 14:30:00|26452.2|26444.2|26424.7|26416.7|26466.7|26458.7|26418.7|26410.7|639
1607956500000|2020-12-14 14:35:00|26424.2|26416.2|26448.2|26440.2|26451.7|26443.7|26424.2|26416.2|338
1607956800000|2020-12-14 14:40:00|26448.7|26440.7|26432.2|26424.2|26449.7|26441.7|26424.2|26416.2|261
1607957100000|2020-12-14 14:45:00|26432.7|26424.7|26424.7|26416.7|26437.7|26429.7|26422.2|26414.2|247
1607957400000|2020-12-14 14:50:00|26424.2|26416.2|26437.7|26429.7|26441.2|26433.2|26420.2|26412.2|205
1607957700000|2020-12-14 14:55:00|26437.2|26429.2|26442.7|26434.7|26444.7|26436.7|26422.7|26414.7|282
1607958000000|2020-12-14 15:00:00|26443.2|26435.2|26433.7|26425.7|26446.7|26438.7|26426.2|26418.2|161
1607958300000|2020-12-14 15:05:00|26433.2|26425.2|26426.7|26418.7|26440.7|26432.7|26426.2|26418.2|126
1607958600000|2020-12-14 15:10:00|26427.2|26419.2|26425.2|26417.2|26429.7|26421.7|26413.2|26405.2|373
1607958900000|2020-12-14 15:15:00|26424.7|26416.7|26446.2|26438.2|26452.7|26444.7|26423.2|26415.2|392
1607959200000|2020-12-14 15:20:00|26445.7|26437.7|26440.7|26432.7|26445.7|26437.7|26428.7|26420.7|328
1607959500000|2020-12-14 15:25:00|26441.7|26433.7|26455.7|26447.7|26455.7|26447.7|26437.7|26429.7|180
1607959800000|2020-12-14 15:30:00|26455.2|26447.2|26452.7|26444.7|26457.7|26449.7|26446.2|26438.2|177
1607960100000|2020-12-14 15:35:00|26452.2|26444.2|26452.7|26444.7|26457.2|26449.2|26447.2|26439.2|129
1607960400000|2020-12-14 15:40:00|26453.2|26445.2|26462.2|26454.2|26462.7|26454.7|26450.7|26442.7|219
1607960700000|2020-12-14 15:45:00|26463.2|26455.2|26452.7|26444.7|26465.2|26457.2|26448.2|26440.2|141
1607961000000|2020-12-14 15:50:00|26453.2|26445.2|26446.7|26438.7|26455.7|26447.7|26439.2|26431.2|155
1607961300000|2020-12-14 15:55:00|26447.2|26439.2|26430.7|26422.7|26451.2|26443.2|26430.2|26422.2|143
1607961600000|2020-12-14 16:00:00|26430.2|26422.2|26420.7|26412.7|26432.2|26424.2|26407.7|26399.7|268
1607961900000|2020-12-14 16:05:00|26421.2|26413.2|26404.2|26396.2|26430.2|26422.2|26403.2|26395.2|158
1607962200000|2020-12-14 16:10:00|26403.7|26395.7|26404.7|26396.7|26412.2|26404.2|26400.7|26392.7|148
1607962500000|2020-12-14 16:15:00|26404.2|26396.2|26423.2|26415.2|26423.2|26415.2|26402.2|26394.2|153
1607962800000|2020-12-14 16:20:00|26423.7|26415.7|26425.2|26417.2|26428.2|26420.2|26414.7|26406.7|83
1607963100000|2020-12-14 16:25:00|26424.7|26416.7|26398.2|26390.2|26424.7|26416.7|26398.2|26390.2|232
1607963400000|2020-12-14 16:30:00|26397.2|26389.2|26392.2|26384.2|26402.7|26394.7|26380.2|26372.2|255
1607963700000|2020-12-14 16:35:00|26393.2|26385.2|26387.7|26379.7|26406.2|26398.2|26382.7|26374.7|79
1607964000000|2020-12-14 16:40:00|26386.7|26378.7|26387.7|26379.7|26390.7|26382.7|26382.2|26374.2|58
1607964300000|2020-12-14 16:45:00|26387.2|26379.2|26401.7|26393.7|26405.7|26397.7|26385.2|26377.2|84
1607964600000|2020-12-14 16:50:00|26402.2|26394.2|26407.2|26399.2|26410.2|26402.2|26399.7|26391.7|88
1607964900000|2020-12-14 16:55:00|26405.7|26397.7|26409.2|26401.2|26410.7|26402.7|26403.2|26395.2|60
1607965200000|2020-12-14 17:00:00|26409.7|26401.7|26408.2|26400.2|26413.2|26405.2|26405.2|26397.2|46
1607965500000|2020-12-14 17:05:00|26407.2|26399.2|26404.7|26396.7|26416.7|26408.7|26403.7|26395.7|50
1607965800000|2020-12-14 17:10:00|26406.7|26398.7|26415.7|26407.7|26415.7|26407.7|26400.7|26392.7|26
1607966100000|2020-12-14 17:15:00|26415.2|26407.2|26410.2|26402.2|26421.2|26413.2|26408.2|26400.2|28
1607966400000|2020-12-14 17:20:00|26411.2|26403.2|26407.7|26399.7|26412.2|26404.2|26405.7|26397.7|25
1607966700000|2020-12-14 17:25:00|26407.2|26399.2|26407.7|26399.7|26409.7|26401.7|26400.2|26392.2|28
1607967000000|2020-12-14 17:30:00|26408.2|26400.2|26405.7|26397.7|26408.7|26400.7|26399.2|26391.2|24
1607967300000|2020-12-14 17:35:00|26405.2|26397.2|26403.7|26395.7|26408.7|26400.7|26400.7|26392.7|42
1607967600000|2020-12-14 17:40:00|26404.2|26396.2|26389.7|26381.7|26404.7|26396.7|26385.7|26377.7|76
1607967900000|2020-12-14 17:45:00|26389.2|26381.2|26382.7|26374.7|26393.2|26385.2|26382.2|26374.2|44
1607968200000|2020-12-14 17:50:00|26382.2|26374.2|26379.2|26371.2|26386.2|26378.2|26377.2|26369.2|76
1607968500000|2020-12-14 17:55:00|26378.7|26370.7|26376.7|26368.7|26380.7|26372.7|26366.7|26358.7|129
1607968800000|2020-12-14 18:00:00|26377.2|26369.2|26387.7|26379.7|26391.7|26383.7|26376.2|26368.2|45
1607969100000|2020-12-14 18:05:00|26388.2|26380.2|26366.7|26358.7|26388.2|26380.2|26364.7|26356.7|83
1607969400000|2020-12-14 18:10:00|26367.2|26359.2|26375.2|26367.2|26379.7|26371.7|26366.2|26358.2|59
1607969700000|2020-12-14 18:15:00|26373.7|26365.7|26388.2|26380.2|26388.7|26380.7|26371.2|26363.2|32
1607970000000|2020-12-14 18:20:00|26387.7|26379.7|26386.7|26378.7|26393.7|26385.7|26385.7|26377.7|62
1607970300000|2020-12-14 18:25:00|26387.2|26379.2|26388.7|26380.7|26394.7|26386.7|26382.7|26374.7|37
1607970600000|2020-12-14 18:30:00|26389.2|26381.2|26394.2|26386.2|26399.7|26391.7|26385.7|26377.7|41
1607970900000|2020-12-14 18:35:00|26394.7|26386.7|26398.2|26390.2|26400.2|26392.2|26391.7|26383.7|13
1607971200000|2020-12-14 18:40:00|26399.2|26391.2|26398.7|26390.7|26403.7|26395.7|26397.7|26389.7|13
1607971500000|2020-12-14 18:45:00|26399.2|26391.2|26396.7|26388.7|26399.7|26391.7|26388.2|26380.2|39
1607971800000|2020-12-14 18:50:00|26397.2|26389.2|26406.2|26398.2|26406.2|26398.2|26386.2|26378.2|159
1607972100000|2020-12-14 18:55:00|26405.7|26397.7|26406.1|26376.1|26407.7|26399.7|26396.7|26376.1|157
1607972400000|2020-12-14 19:00:00|26406.2|26376.2|26400.9|26370.9|26408.1|26378.1|26398.7|26368.7|0
1607972700000|2020-12-14 19:05:00|26399.7|26369.7|26408|26378|26412|26382|26399.7|26369.7|0
1607973000000|2020-12-14 19:10:00|26408.1|26378.1|26398.6|26368.6|26408.4|26378.4|26397.7|26367.7|0
1607973300000|2020-12-14 19:15:00|26398.9|26368.9|26403.8|26373.8|26404.3|26374.3|26386.2|26356.2|0
1607973600000|2020-12-14 19:20:00|26403.5|26373.5|26396.4|26366.4|26403.9|26373.9|26393.9|26363.9|0
1607973900000|2020-12-14 19:25:00|26396.7|26366.7|26395.4|26365.4|26396.9|26366.9|26392.1|26362.1|0
1607974200000|2020-12-14 19:30:00|26393.9|26363.9|26375.3|26345.3|26395.9|26365.9|26372.8|26342.8|0
1607974500000|2020-12-14 19:35:00|26375.5|26345.5|26368.3|26338.3|26378.1|26348.1|26364|26334|0
1607974800000|2020-12-14 19:40:00|26368.4|26338.4|26388.8|26358.8|26388.8|26358.8|26368.3|26338.3|0
1607975100000|2020-12-14 19:45:00|26388.5|26358.5|26389|26359|26389.3|26359.3|26379.5|26349.5|0
1607975400000|2020-12-14 19:50:00|26389.1|26359.1|26395.9|26365.9|26395.9|26365.9|26385.8|26355.8|0
1607975700000|2020-12-14 19:55:00|26395.7|26365.7|26392.2|26362.2|26400.4|26370.4|26391.7|26361.7|0
1607976000000|2020-12-14 20:00:00|26392.3|26362.3|26388.9|26358.9|26392.7|26362.7|26386.6|26356.6|0
1607976300000|2020-12-14 20:05:00|26388.7|26358.7|26385.5|26355.5|26389.4|26359.4|26380.7|26350.7|0
1607976600000|2020-12-14 20:10:00|26385.7|26355.7|26386.7|26356.7|26391.5|26361.5|26385|26355|0
1607976900000|2020-12-14 20:15:00|26386.4|26356.4|26382.2|26352.2|26391.2|26361.2|26381.2|26351.2|0
1607977200000|2020-12-14 20:20:00|26382.7|26352.7|26388.9|26358.9|26388.9|26358.9|26382.7|26352.7|0
1607977500000|2020-12-14 20:25:00|26389.2|26359.2|26381.7|26351.7|26395.4|26365.4|26381.5|26351.5|0
1607977800000|2020-12-14 20:30:00|26381.5|26351.5|26356.1|26326.1|26381.7|26351.7|26342.1|26312.1|0
1607978100000|2020-12-14 20:35:00|26356.4|26326.4|26345.2|26315.2|26358.6|26328.6|26343.4|26313.4|0
1607978400000|2020-12-14 20:40:00|26344.9|26314.9|26338.9|26308.9|26348|26318|26338.6|26308.6|0
1607978700000|2020-12-14 20:45:00|26338.6|26308.6|26350|26320|26352.2|26322.2|26333.3|26303.3|0
1607979000000|2020-12-14 20:50:00|26348.2|26318.2|26362.3|26332.3|26365.3|26335.3|26332.5|26302.5|0
1607979300000|2020-12-14 20:55:00|26362.6|26332.6|26311.5|26281.5|26365.3|26335.3|26311.1|26281.1|0
1607979600000|2020-12-14 21:00:00|26316.5|26286.5|26340.3|26310.3|26340.3|26310.3|26316.5|26286.5|0
1607979900000|2020-12-14 21:05:00|26339.7|26309.7|26338.1|26308.1|26348.5|26318.5|26333|26303|0
1607980200000|2020-12-14 21:10:00|26339.3|26309.3|26334.2|26304.2|26341.9|26311.9|26328|26298|0
1607980500000|2020-12-14 21:15:00|26331.4|26301.4|26336.8|26306.8|26339.7|26309.7|26331.4|26301.4|0
1607980800000|2020-12-14 21:20:00|26337|26307|26334.9|26304.9|26337.3|26307.3|26334.5|26304.5|0
1607981100000|2020-12-14 21:25:00|26334.8|26304.8|26336.8|26306.8|26337.6|26307.6|26334.8|26304.8|0
1607981400000|2020-12-14 21:30:00|26337.7|26307.7|26341.4|26311.4|26345.2|26315.2|26332.6|26302.6|0
1607981700000|2020-12-14 21:35:00|26340.2|26310.2|26336.4|26306.4|26340.2|26310.2|26335.1|26305.1|0
1607982000000|2020-12-14 21:40:00|26335.1|26305.1|26334.4|26304.4|26336.9|26306.9|26333.8|26303.8|0
1607982300000|2020-12-14 21:45:00|26335.6|26305.6|26333.5|26303.5|26337.2|26307.2|26330.9|26300.9|0
1607982600000|2020-12-14 21:50:00|26334.7|26304.7|26342.3|26312.3|26344.8|26314.8|26333.5|26303.5|0
1607982900000|2020-12-14 21:55:00|26341|26311|26343|26313|26346.3|26316.3|26340|26310|0
1607983200000|2020-12-14 22:00:00|26344.3|26314.3|26341.5|26311.5|26344.3|26314.3|26341.5|26311.5|0
1607983500000|2020-12-14 22:05:00|26341.7|26311.7|26339.1|26309.1|26341.7|26311.7|26337.7|26307.7|0
1607983800000|2020-12-14 22:10:00|26339|26309|26339.9|26309.9|26339.9|26309.9|26337.9|26307.9|0
1607984100000|2020-12-14 22:15:00|26340|26310|26339.1|26309.1|26341.2|26311.2|26339.1|26309.1|0
1607984400000|2020-12-14 22:20:00|26339.5|26309.5|26344.8|26314.8|26344.8|26314.8|26336.9|26306.9|0
1607984700000|2020-12-14 22:25:00|26342.6|26312.6|26342.4|26312.4|26342.6|26312.6|26340.6|26310.6|0
1607985000000|2020-12-14 22:30:00|26342.8|26312.8|26342.8|26312.8|26343.4|26313.4|26342.4|26312.4|0
1607985300000|2020-12-14 22:35:00|26342.2|26312.2|26341.7|26311.7|26343.2|26313.2|26341.7|26311.7|0
1607985600000|2020-12-14 22:40:00|26341.4|26311.4|26339.2|26309.2|26342.1|26312.1|26338.6|26308.6|0
1607985900000|2020-12-14 22:45:00|26338.6|26308.6|26343.2|26313.2|26343.9|26313.9|26338.5|26308.5|0
1607986200000|2020-12-14 22:50:00|26343.1|26313.1|26348.8|26318.8|26350.9|26320.9|26342|26312|0
1607986500000|2020-12-14 22:55:00|26348.6|26318.6|26348.2|26318.2|26348.6|26318.6|26344.9|26314.9|0
1607986800000|2020-12-14 23:00:00|26361.5|26331.5|26351.2|26321.2|26362.2|26332.2|26349|26319|0
1607987100000|2020-12-14 23:05:00|26350.6|26320.6|26343.2|26313.2|26354.8|26324.8|26342.2|26312.2|0
1607987400000|2020-12-14 23:10:00|26344.4|26314.4|26355.7|26325.7|26355.7|26325.7|26343.2|26313.2|0
1607987700000|2020-12-14 23:15:00|26357|26327|26367.1|26337.1|26368.4|26338.4|26357|26327|0
1607988000000|2020-12-14 23:20:00|26369.7|26339.7|26375.2|26345.2|26378.6|26348.6|26368.4|26338.4|0
1607988300000|2020-12-14 23:25:00|26375.8|26345.8|26372.4|26342.4|26376.5|26346.5|26371.1|26341.1|0
1607988600000|2020-12-14 23:30:00|26373.7|26343.7|26383.7|26353.7|26386.2|26356.2|26373.7|26343.7|0
1607988900000|2020-12-14 23:35:00|26383|26353|26373.3|26343.3|26385|26355|26373.3|26343.3|0
1607989200000|2020-12-14 23:40:00|26372|26342|26374.3|26344.3|26378.4|26348.4|26370.8|26340.8|0
1607989500000|2020-12-14 23:45:00|26374.9|26344.9|26359.4|26329.4|26382|26352|26359.4|26329.4|0
1607989800000|2020-12-14 23:50:00|26360.7|26330.7|26370.8|26340.8|26373.3|26343.3|26360.7|26330.7|0
1607990100000|2020-12-14 23:55:00|26371.4|26341.4|26373|26343|26377.1|26347.1|26369.5|26339.5|0
1607990400000|2020-12-15 00:00:00|26374.2|26344.2|26378.5|26348.5|26382.1|26352.1|26368.5|26338.5|0
1607990700000|2020-12-15 00:05:00|26379.1|26349.1|26378.5|26348.5|26382.3|26352.3|26376|26346|0
1607991000000|2020-12-15 00:10:00|26379.2|26349.2|26359.8|26329.8|26382.3|26352.3|26357.3|26327.3|0
1607991300000|2020-12-15 00:15:00|26358.6|26328.6|26351.3|26321.3|26361.1|26331.1|26346.9|26316.9|0
1607991600000|2020-12-15 00:20:00|26350.7|26320.7|26362.1|26332.1|26362.1|26332.1|26345.6|26315.6|0
1607991900000|2020-12-15 00:25:00|26362.7|26332.7|26367.4|26337.4|26368.4|26338.4|26357.1|26327.1|0
1607992200000|2020-12-15 00:30:00|26366.8|26336.8|26375.2|26345.2|26375.2|26345.2|26362.1|26332.1|0
1607992500000|2020-12-15 00:35:00|26375.8|26345.8|26366.8|26336.8|26381.9|26351.9|26364.3|26334.3|0
1607992800000|2020-12-15 00:40:00|26366.5|26336.5|26366.8|26336.8|26368.7|26338.7|26363.7|26333.7|0
1607993100000|2020-12-15 00:45:00|26367.1|26337.1|26381.3|26351.3|26381.9|26351.9|26366.8|26336.8|0
1607993400000|2020-12-15 00:50:00|26381|26351|26379.4|26349.4|26381.3|26351.3|26376.9|26346.9|0
1607993700000|2020-12-15 00:55:00|26379.1|26349.1|26380.7|26350.7|26380.7|26350.7|26374.4|26344.4|0
1607994000000|2020-12-15 01:00:00|26381.9|26351.9|26372.5|26342.5|26387|26357|26368.7|26338.7|0
1607994300000|2020-12-15 01:05:00|26373.1|26343.1|26375|26345|26376.9|26346.9|26370.6|26340.6|0
1607994600000|2020-12-15 01:10:00|26375.6|26345.6|26382.6|26352.6|26388.8|26358.8|26375|26345|0
1607994900000|2020-12-15 01:15:00|26383.2|26353.2|26384.3|26379.3|26405.8|26400.8|26357.8|26352.6|2006
1607995200000|2020-12-15 01:20:00|26383.8|26378.8|26374.3|26369.3|26400.8|26395.8|26368.8|26363.8|1094
1607995500000|2020-12-15 01:25:00|26374.8|26369.8|26377.3|26372.3|26385.3|26380.3|26369.3|26364.3|656
1607995800000|2020-12-15 01:30:00|26376.3|26371.3|26371.3|26366.3|26399.8|26394.8|26347.3|26342.3|4005
1607996100000|2020-12-15 01:35:00|26369.8|26364.8|26344.3|26339.3|26391.3|26386.3|26336.3|26331.3|2413
1607996400000|2020-12-15 01:40:00|26343.8|26338.8|26186.3|26181.3|26344.3|26339.3|26165.3|26160.3|6508
1607996700000|2020-12-15 01:45:00|26190.3|26185.3|26156.8|26151.8|26190.3|26185.3|26098.8|26093.8|5683
1607997000000|2020-12-15 01:50:00|26157.3|26152.3|26187.3|26182.3|26220.8|26215.8|26120.3|26115.3|3799
1607997300000|2020-12-15 01:55:00|26186.3|26181.3|26174.8|26169.8|26193.8|26188.8|26165.3|26160.3|1742
1607997600000|2020-12-15 02:00:00|26173.3|26168.3|26185.8|26180.8|26201.3|26196.3|26162.3|26157.3|1989
1607997900000|2020-12-15 02:05:00|26186.3|26181.3|26191.3|26186.3|26197.8|26192.8|26166.3|26161.3|1611
1607998200000|2020-12-15 02:10:00|26190.8|26185.8|26245.8|26240.8|26250.3|26245.3|26168.8|26163.8|2471
1607998500000|2020-12-15 02:15:00|26245.3|26240.3|26232.8|26227.8|26264.3|26259.3|26214.8|26209.8|2012
1607998800000|2020-12-15 02:20:00|26233.3|26228.3|26183.8|26178.8|26234.3|26229.3|26168.3|26163.3|1978
1607999100000|2020-12-15 02:25:00|26183.3|26178.3|26212.3|26207.3|26214.3|26209.3|26152.8|26147.8|2165
1607999400000|2020-12-15 02:30:00|26210.8|26205.8|26231.3|26226.3|26241.8|26236.8|26207.3|26202.3|1807
1607999700000|2020-12-15 02:35:00|26231.8|26226.8|26249.8|26244.8|26253.3|26248.3|26212.3|26207.3|1446
1608000000000|2020-12-15 02:40:00|26249.3|26244.3|26235.3|26230.3|26259.8|26254.8|26226.3|26221.3|1341
1608000300000|2020-12-15 02:45:00|26235.8|26230.8|26238.3|26233.3|26250.8|26245.8|26225.3|26220.3|868
1608000600000|2020-12-15 02:50:00|26238.8|26233.8|26237.3|26232.3|26255.3|26250.3|26226.8|26221.8|870
1608000900000|2020-12-15 02:55:00|26237.8|26232.8|26220.3|26215.3|26241.3|26236.3|26212.3|26207.3|958
1608001200000|2020-12-15 03:00:00|26219.8|26214.8|26219.3|26214.3|26229.3|26224.3|26196.3|26191.3|1193
1608001500000|2020-12-15 03:05:00|26219.8|26214.8|26202.3|26197.3|26221.3|26216.3|26183.3|26178.3|1088
1608001800000|2020-12-15 03:10:00|26201.8|26196.8|26193.3|26188.3|26203.8|26198.8|26178.8|26173.8|765
1608002100000|2020-12-15 03:15:00|26192.8|26187.8|26209.3|26204.3|26214.8|26209.8|26186.3|26181.3|750
1608002400000|2020-12-15 03:20:00|26208.8|26203.8|26196.3|26191.3|26211.3|26206.3|26183.3|26178.3|809
1608002700000|2020-12-15 03:25:00|26195.8|26190.8|26199.3|26194.3|26204.8|26199.8|26190.3|26185.3|415
1608003000000|2020-12-15 03:30:00|26198.8|26193.8|26198.8|26193.8|26202.8|26197.8|26193.8|26188.8|309
1608003300000|2020-12-15 03:35:00|26199.8|26194.8|26192.3|26187.3|26206.8|26201.8|26192.3|26187.3|363
1608003600000|2020-12-15 03:40:00|26191.8|26186.8|26177.3|26172.3|26191.8|26186.8|26174.8|26169.8|662
1608003900000|2020-12-15 03:45:00|26176.8|26171.8|26174.8|26169.8|26187.3|26182.3|26166.3|26161.3|948
1608004200000|2020-12-15 03:50:00|26174.3|26169.3|26181.8|26176.8|26182.3|26177.3|26168.8|26163.8|470
1608004500000|2020-12-15 03:55:00|26182.3|26177.3|26193.3|26188.3|26197.8|26192.8|26178.3|26173.3|434
1608004800000|2020-12-15 04:00:00|26209.4|26179.4|26210.4|26180.4|26215.4|26185.4|26208.7|26178.7|0
1608005100000|2020-12-15 04:05:00|26210.7|26180.7|26203.8|26173.8|26215.4|26185.4|26203.8|26173.8|0
1608005400000|2020-12-15 04:10:00|26205.7|26175.7|26213.1|26183.1|26213.1|26183.1|26205.7|26175.7|0
1608005700000|2020-12-15 04:15:00|26212.8|26182.8|26210.9|26180.9|26217.8|26187.8|26210.9|26180.9|0
1608006000000|2020-12-15 04:20:00|26207.2|26177.2|26206.4|26176.4|26211.5|26181.5|26198.8|26168.8|0
1608006300000|2020-12-15 04:25:00|26206|26176|26213.9|26183.9|26214.5|26184.5|26202.3|26172.3|0
1608006600000|2020-12-15 04:30:00|26214.2|26184.2|26215.1|26185.1|26216.1|26186.1|26213.9|26183.9|0
1608006900000|2020-12-15 04:35:00|26214.5|26184.5|26216.2|26186.2|26217.5|26187.5|26210.1|26180.1|0
1608007200000|2020-12-15 04:40:00|26216.8|26186.8|26220.3|26190.3|26224.1|26194.1|26214.3|26184.3|0
1608007500000|2020-12-15 04:45:00|26218.4|26188.4|26217.1|26187.1|26222.7|26192.7|26216.4|26186.4|0
1608007800000|2020-12-15 04:50:00|26216.4|26186.4|26215.8|26185.8|26217.1|26187.1|26205.8|26175.8|0
1608008100000|2020-12-15 04:55:00|26212.1|26182.1|26205.2|26175.2|26217.1|26187.1|26204.5|26174.5|0
1608008400000|2020-12-15 05:00:00|26203.9|26173.9|26163.3|26158.3|26204.5|26184.3|26139.3|26134.3|1518
1608008700000|2020-12-15 05:05:00|26162.8|26157.8|26134.3|26129.3|26169.3|26164.3|26130.8|26125.8|1079
1608009000000|2020-12-15 05:10:00|26133.8|26128.8|26149.3|26144.3|26153.8|26148.8|26127.3|26122.3|811
1608009300000|2020-12-15 05:15:00|26148.8|26143.8|26144.3|26139.3|26152.8|26147.8|26134.8|26129.8|676
1608009600000|2020-12-15 05:20:00|26144.8|26139.8|26162.8|26157.8|26163.3|26158.3|26138.8|26133.8|583
1608009900000|2020-12-15 05:25:00|26162.3|26157.3|26161.3|26156.3|26166.8|26161.8|26153.8|26148.8|498
1608010200000|2020-12-15 05:30:00|26161.8|26156.8|26173.3|26168.3|26175.8|26170.8|26155.3|26150.3|633
1608010500000|2020-12-15 05:35:00|26174.3|26169.3|26181.3|26176.3|26191.8|26186.8|26169.3|26164.3|905
1608010800000|2020-12-15 05:40:00|26181.8|26176.8|26160.3|26155.3|26184.8|26179.8|26157.8|26152.8|624
1608011100000|2020-12-15 05:45:00|26160.8|26155.8|26188.8|26183.8|26190.3|26185.3|26157.3|26152.3|664
1608011400000|2020-12-15 05:50:00|26190.3|26185.3|26212.3|26207.3|26217.8|26212.8|26190.3|26185.3|1161
1608011700000|2020-12-15 05:55:00|26213.3|26208.3|26207.8|26202.8|26217.3|26212.3|26199.8|26194.8|547
1608012000000|2020-12-15 06:00:00|26208.3|26203.3|26217.8|26212.8|26219.3|26214.3|26191.3|26186.3|562
1608012300000|2020-12-15 06:05:00|26218.3|26213.3|26211.3|26206.3|26218.3|26213.3|26206.3|26201.3|451
1608012600000|2020-12-15 06:10:00|26211.8|26206.8|26226.3|26221.3|26231.3|26226.3|26206.3|26201.3|579
1608012900000|2020-12-15 06:15:00|26227.3|26222.3|26249.8|26244.8|26267.8|26262.8|26226.3|26221.3|2094
1608013200000|2020-12-15 06:20:00|26249.3|26244.3|26241.3|26236.3|26254.8|26249.8|26233.8|26228.8|717
1608013500000|2020-12-15 06:25:00|26241.8|26236.8|26217.8|26212.8|26242.8|26237.8|26215.3|26210.3|843
1608013800000|2020-12-15 06:30:00|26217.3|26212.3|26223.3|26218.3|26229.8|26224.8|26216.8|26211.8|649
1608014100000|2020-12-15 06:35:00|26223.8|26218.8|26233.3|26228.3|26233.3|26228.3|26207.8|26202.8|647
1608014400000|2020-12-15 06:40:00|26232.3|26227.3|26222.3|26217.3|26236.3|26231.3|26221.3|26216.3|362
1608014700000|2020-12-15 06:45:00|26221.8|26216.8|26206.3|26201.3|26226.8|26221.8|26203.8|26198.8|564
1608015000000|2020-12-15 06:50:00|26206.8|26201.8|26214.8|26209.8|26215.8|26210.8|26203.8|26198.8|352
1608015300000|2020-12-15 06:55:00|26215.3|26210.3|26221.8|26216.8|26231.8|26226.8|26213.8|26208.8|462
1608015600000|2020-12-15 07:00:00|26221.3|26216.3|26236.3|26231.3|26236.8|26231.8|26218.3|26213.3|440
1608015900000|2020-12-15 07:05:00|26235.3|26230.3|26240.3|26235.3|26252.8|26247.8|26235.3|26230.3|1250
1608016200000|2020-12-15 07:10:00|26240.8|26235.8|26223.8|26218.8|26240.8|26235.8|26222.3|26217.3|338
1608016500000|2020-12-15 07:15:00|26223.3|26218.3|26235.3|26230.3|26235.8|26230.8|26217.8|26212.8|404
1608016800000|2020-12-15 07:20:00|26235.8|26230.8|26220.8|26215.8|26236.8|26231.8|26219.8|26214.8|300
1608017100000|2020-12-15 07:25:00|26219.8|26214.8|26227.8|26222.8|26230.8|26225.8|26214.3|26209.3|317
1608017400000|2020-12-15 07:30:00|26228.8|26223.8|26231.8|26226.8|26239.3|26234.3|26226.3|26221.3|406
1608017700000|2020-12-15 07:35:00|26231.3|26226.3|26198.3|26193.3|26243.8|26238.8|26193.8|26188.8|1189
1608018000000|2020-12-15 07:40:00|26197.8|26192.8|26200.8|26195.8|26204.8|26199.8|26188.8|26183.8|776
1608018300000|2020-12-15 07:45:00|26200.3|26195.3|26199.3|26194.3|26206.3|26201.3|26191.8|26186.8|445
1608018600000|2020-12-15 07:50:00|26198.8|26193.8|26203.3|26198.3|26206.3|26201.3|26190.8|26185.8|531
1608018900000|2020-12-15 07:55:00|26202.8|26197.8|26203.8|26198.8|26207.3|26202.3|26191.8|26186.8|802
1608019200000|2020-12-15 08:00:00|26203.3|26198.3|26198.8|26193.8|26203.8|26198.8|26175.3|26170.3|1048
1608019500000|2020-12-15 08:05:00|26199.3|26194.3|26229.3|26224.3|26231.8|26226.8|26198.3|26193.3|1557
1608019800000|2020-12-15 08:10:00|26230.3|26225.3|26203.3|26198.3|26234.3|26229.3|26203.3|26198.3|1099
1608020100000|2020-12-15 08:15:00|26203.8|26198.8|26210.3|26205.3|26212.8|26207.8|26200.8|26195.8|403
1608020400000|2020-12-15 08:20:00|26209.3|26204.3|26223.3|26218.3|26224.8|26219.8|26209.3|26204.3|375
1608020700000|2020-12-15 08:25:00|26223.8|26218.8|26237.3|26232.3|26238.8|26233.8|26219.8|26214.8|866
1608021000000|2020-12-15 08:30:00|26247.3|26217.3|26263|26233|26288.1|26258.1|26241.8|26211.8|1
1608021300000|2020-12-15 08:35:00|26262.3|26232.3|26255.5|26225.5|26272.3|26242.3|26255.5|26225.5|0
1608021600000|2020-12-15 08:40:00|26259.2|26229.2|26255.8|26225.8|26265.2|26235.2|26245.4|26215.4|0
1608021900000|2020-12-15 08:45:00|26256.4|26226.4|26266.1|26236.1|26273.9|26243.9|26255.2|26225.2|0
1608022200000|2020-12-15 08:50:00|26265.4|26235.4|26283.9|26253.9|26283.9|26253.9|26260.4|26230.4|0
1608022500000|2020-12-15 08:55:00|26284.2|26254.2|26295.4|26265.4|26307.2|26277.2|26283.9|26253.9|0
1608022800000|2020-12-15 09:00:00|26296|26266|26286.5|26256.5|26302.2|26272.2|26282.1|26252.1|0
1608023100000|2020-12-15 09:05:00|26287.1|26257.1|26294.4|26264.4|26303.9|26273.9|26282.8|26252.8|0
1608023400000|2020-12-15 09:10:00|26298.1|26268.1|26283.8|26253.8|26298.8|26268.8|26283.2|26253.2|0
1608023700000|2020-12-15 09:15:00|26263.8|26255.8|26278.8|26270.8|26298.3|26290.3|26263.8|26255.8|626
1608024000000|2020-12-15 09:20:00|26279.3|26271.3|26275.8|26267.8|26280.3|26272.3|26271.3|26263.3|102
1608024300000|2020-12-15 09:25:00|26275.3|26267.3|26279.3|26271.3|26280.3|26272.3|26273.8|26265.8|99
1608024600000|2020-12-15 09:30:00|26280.3|26272.3|26286.3|26278.3|26293.3|26285.3|26278.3|26270.3|136
1608024900000|2020-12-15 09:35:00|26286.8|26278.8|26282.8|26274.8|26289.3|26281.3|26280.8|26272.8|129
1608025200000|2020-12-15 09:40:00|26283.3|26275.3|26280.8|26272.8|26284.8|26276.8|26280.3|26272.3|54
1608025500000|2020-12-15 09:45:00|26280.3|26272.3|26292.3|26284.3|26293.3|26285.3|26280.3|26272.3|109
1608025800000|2020-12-15 09:50:00|26291.8|26283.8|26288.8|26280.8|26294.3|26286.3|26286.8|26278.8|96
1608026100000|2020-12-15 09:55:00|26288.3|26280.3|26283.8|26275.8|26288.8|26280.8|26281.8|26273.8|85
1608026400000|2020-12-15 10:00:00|26284.3|26276.3|26283.3|26275.3|26288.3|26280.3|26282.3|26274.3|45
1608026700000|2020-12-15 10:05:00|26282.8|26274.8|26278.8|26270.8|26287.8|26279.8|26277.8|26269.8|54
1608027000000|2020-12-15 10:10:00|26278.3|26270.3|26278.8|26270.8|26285.3|26277.3|26277.3|26269.3|88
1608027300000|2020-12-15 10:15:00|26279.3|26271.3|26276.3|26268.3|26282.8|26274.8|26275.8|26267.8|39
1608027600000|2020-12-15 10:20:00|26276.8|26268.8|26272.8|26264.8|26276.8|26268.8|26271.3|26263.3|50
1608027900000|2020-12-15 10:25:00|26272.3|26264.3|26269.8|26261.8|26276.8|26268.8|26269.3|26261.3|70
1608028200000|2020-12-15 10:30:00|26270.3|26262.3|26265.3|26257.3|26273.3|26265.3|26265.3|26257.3|71
1608028500000|2020-12-15 10:35:00|26265.8|26257.8|26281.3|26273.3|26281.3|26273.3|26265.3|26257.3|53
1608028800000|2020-12-15 10:40:00|26281.8|26273.8|26276.8|26268.8|26281.8|26273.8|26276.3|26268.3|34
1608029100000|2020-12-15 10:45:00|26276.3|26268.3|26266.3|26258.3|26276.8|26268.8|26265.8|26257.8|102
1608029400000|2020-12-15 10:50:00|26265.8|26257.8|26269.8|26261.8|26271.8|26263.8|26265.8|26257.8|24
1608029700000|2020-12-15 10:55:00|26269.3|26261.3|26273.3|26265.3|26275.3|26267.3|26266.3|26258.3|65
1608030000000|2020-12-15 11:00:00|26272.3|26264.3|26274.8|26266.8|26280.3|26272.3|26272.3|26264.3|62
1608030300000|2020-12-15 11:05:00|26275.3|26267.3|26267.3|26259.3|26275.8|26267.8|26267.3|26259.3|47
1608030600000|2020-12-15 11:10:00|26267.8|26259.8|26269.3|26261.3|26272.8|26264.8|26266.8|26258.8|44
1608030900000|2020-12-15 11:15:00|26268.8|26260.8|26276.3|26268.3|26277.8|26269.8|26268.8|26260.8|30
1608031200000|2020-12-15 11:20:00|26275.8|26267.8|26280.8|26272.8|26282.8|26274.8|26275.8|26267.8|30
1608031500000|2020-12-15 11:25:00|26281.3|26273.3|26271.8|26263.8|26281.3|26273.3|26270.3|26262.3|35
1608031800000|2020-12-15 11:30:00|26272.3|26264.3|26264.8|26256.8|26275.3|26267.3|26262.8|26254.8|82
1608032100000|2020-12-15 11:35:00|26265.3|26257.3|26260.8|26252.8|26266.8|26258.8|26260.8|26252.8|35
1608032400000|2020-12-15 11:40:00|26261.3|26253.3|26266.8|26258.8|26266.8|26258.8|26260.8|26252.8|20
1608032700000|2020-12-15 11:45:00|26267.3|26259.3|26276.8|26268.8|26276.8|26268.8|26263.8|26255.8|74
1608033000000|2020-12-15 11:50:00|26276.3|26268.3|26270.8|26262.8|26276.3|26268.3|26268.8|26260.8|35
1608033300000|2020-12-15 11:55:00|26271.3|26263.3|26256.8|26248.8|26276.3|26268.3|26254.3|26246.3|87
1608033600000|2020-12-15 12:00:00|26257.3|26249.3|26268.8|26260.8|26270.8|26262.8|26256.8|26248.8|122
1608033900000|2020-12-15 12:05:00|26268.3|26260.3|26276.8|26268.8|26277.3|26269.3|26268.3|26260.3|58
1608034200000|2020-12-15 12:10:00|26276.3|26268.3|26288.3|26280.3|26290.3|26282.3|26272.8|26264.8|162
1608034500000|2020-12-15 12:15:00|26288.8|26280.8|26287.8|26279.8|26288.8|26280.8|26281.8|26273.8|55
1608034800000|2020-12-15 12:20:00|26287.3|26279.3|26285.8|26277.8|26289.8|26281.8|26279.8|26271.8|42
1608035100000|2020-12-15 12:25:00|26286.3|26278.3|26282.8|26274.8|26290.8|26282.8|26282.8|26274.8|44
1608035400000|2020-12-15 12:30:00|26283.3|26275.3|26290.8|26282.8|26293.8|26285.8|26282.3|26274.3|117
1608035700000|2020-12-15 12:35:00|26290.3|26282.3|26292.8|26284.8|26296.8|26288.8|26289.8|26281.8|96
1608036000000|2020-12-15 12:40:00|26292.3|26284.3|26291.8|26283.8|26296.3|26288.3|26291.8|26283.8|72
1608036300000|2020-12-15 12:45:00|26292.3|26284.3|26292.8|26284.8|26297.3|26289.3|26287.3|26279.3|75
1608036600000|2020-12-15 12:50:00|26292.3|26284.3|26282.8|26274.8|26292.3|26284.3|26282.3|26274.3|50
1608036900000|2020-12-15 12:55:00|26283.3|26275.3|26277.8|26269.8|26283.8|26275.8|26275.3|26267.3|92
1608037200000|2020-12-15 13:00:00|26278.3|26270.3|26288.3|26280.3|26288.3|26280.3|26274.3|26266.3|145
1608037500000|2020-12-15 13:05:00|26288.8|26280.8|26291.8|26283.8|26296.3|26288.3|26287.8|26279.8|78
1608037800000|2020-12-15 13:10:00|26291.3|26283.3|26296.3|26288.3|26296.8|26288.8|26290.8|26282.8|42
1608038100000|2020-12-15 13:15:00|26295.8|26287.8|26302.3|26294.3|26302.8|26294.8|26291.8|26283.8|91
1608038400000|2020-12-15 13:20:00|26302.8|26294.8|26297.8|26289.8|26303.8|26295.8|26297.3|26289.3|66
1608038700000|2020-12-15 13:25:00|26298.3|26290.3|26301.3|26293.3|26309.3|26301.3|26297.8|26289.8|101
1608039000000|2020-12-15 13:30:00|26301.8|26293.8|26308.8|26300.8|26310.8|26302.8|26301.3|26293.3|79
1608039300000|2020-12-15 13:35:00|26308.3|26300.3|26314.3|26306.3|26315.8|26307.8|26306.3|26298.3|86
1608039600000|2020-12-15 13:40:00|26314.8|26306.8|26313.3|26305.3|26317.3|26309.3|26309.8|26301.8|87
1608039900000|2020-12-15 13:45:00|26312.8|26304.8|26306.8|26298.8|26315.3|26307.3|26305.3|26297.3|105
1608040200000|2020-12-15 13:50:00|26306.3|26298.3|26318.3|26310.3|26318.3|26310.3|26306.3|26298.3|92
1608040500000|2020-12-15 13:55:00|26317.8|26309.8|26316.3|26308.3|26323.8|26315.8|26313.3|26305.3|160
1608040800000|2020-12-15 14:00:00|26315.3|26307.3|26314.8|26306.8|26323.8|26315.8|26314.3|26306.3|72
1608041100000|2020-12-15 14:05:00|26314.3|26306.3|26306.3|26298.3|26316.8|26308.8|26305.3|26297.3|82
1608041400000|2020-12-15 14:10:00|26306.8|26298.8|26308.3|26300.3|26308.8|26300.8|26304.3|26296.3|46
1608041700000|2020-12-15 14:15:00|26309.3|26301.3|26314.8|26306.8|26316.3|26308.3|26308.8|26300.8|70
1608042000000|2020-12-15 14:20:00|26315.3|26307.3|26313.8|26305.8|26315.8|26307.8|26308.8|26300.8|42
1608042300000|2020-12-15 14:25:00|26314.3|26306.3|26310.8|26302.8|26318.3|26310.3|26309.8|26301.8|46
1608042600000|2020-12-15 14:30:00|26310.3|26302.3|26281.3|26273.3|26314.8|26306.8|26280.3|26272.3|476
1608042900000|2020-12-15 14:35:00|26281.8|26273.8|26275.8|26267.8|26289.3|26281.3|26265.8|26257.8|338
1608043200000|2020-12-15 14:40:00|26276.3|26268.3|26276.8|26268.8|26287.8|26279.8|26272.8|26264.8|207
1608043500000|2020-12-15 14:45:00|26276.3|26268.3|26287.8|26279.8|26289.8|26281.8|26270.8|26262.8|223
1608043800000|2020-12-15 14:50:00|26288.3|26280.3|26299.8|26291.8|26305.8|26297.8|26285.3|26277.3|181
1608044100000|2020-12-15 14:55:00|26300.3|26292.3|26302.3|26294.3|26308.8|26300.8|26288.3|26280.3|206
1608044400000|2020-12-15 15:00:00|26303.3|26295.3|26291.3|26283.3|26312.3|26304.3|26287.8|26279.8|205
1608044700000|2020-12-15 15:05:00|26291.8|26283.8|26283.8|26275.8|26303.3|26295.3|26282.8|26274.8|221
1608045000000|2020-12-15 15:10:00|26283.3|26275.3|26295.3|26287.3|26296.3|26288.3|26280.8|26272.8|145
1608045300000|2020-12-15 15:15:00|26294.8|26286.8|26299.8|26291.8|26300.8|26292.8|26286.3|26278.3|111
1608045600000|2020-12-15 15:20:00|26300.3|26292.3|26315.8|26307.8|26316.3|26308.3|26298.8|26290.8|202
1608045900000|2020-12-15 15:25:00|26316.3|26308.3|26310.8|26302.8|26319.3|26311.3|26302.8|26294.8|159
1608046200000|2020-12-15 15:30:00|26311.3|26303.3|26319.3|26311.3|26320.8|26312.8|26307.8|26299.8|89
1608046500000|2020-12-15 15:35:00|26319.8|26311.8|26298.8|26290.8|26321.8|26313.8|26298.3|26290.3|170
1608046800000|2020-12-15 15:40:00|26299.3|26291.3|26302.8|26294.8|26308.8|26300.8|26297.3|26289.3|187
1608047100000|2020-12-15 15:45:00|26303.3|26295.3|26309.3|26301.3|26311.3|26303.3|26302.8|26294.8|92
1608047400000|2020-12-15 15:50:00|26308.8|26300.8|26306.8|26298.8|26313.8|26305.8|26303.3|26295.3|92
1608047700000|2020-12-15 15:55:00|26307.3|26299.3|26302.3|26294.3|26310.3|26302.3|26299.8|26291.8|93
1608048000000|2020-12-15 16:00:00|26302.8|26294.8|26293.8|26285.8|26306.8|26298.8|26293.3|26285.3|109
1608048300000|2020-12-15 16:05:00|26293.3|26285.3|26304.3|26296.3|26304.3|26296.3|26283.8|26275.8|188
1608048600000|2020-12-15 16:10:00|26304.8|26296.8|26312.8|26304.8|26317.8|26309.8|26304.3|26296.3|167
1608048900000|2020-12-15 16:15:00|26312.3|26304.3|26307.8|26299.8|26313.8|26305.8|26297.3|26289.3|179
1608049200000|2020-12-15 16:20:00|26307.3|26299.3|26305.8|26297.8|26312.3|26304.3|26299.3|26291.3|101
1608049500000|2020-12-15 16:25:00|26306.3|26298.3|26307.8|26299.8|26310.3|26302.3|26301.3|26293.3|67
1608049800000|2020-12-15 16:30:00|26307.3|26299.3|26308.3|26300.3|26315.3|26307.3|26303.8|26295.8|61
1608050100000|2020-12-15 16:35:00|26307.8|26299.8|26318.8|26310.8|26319.3|26311.3|26305.8|26297.8|86
1608050400000|2020-12-15 16:40:00|26319.3|26311.3|26313.8|26305.8|26333.8|26325.8|26311.8|26303.8|254
1608050700000|2020-12-15 16:45:00|26312.8|26304.8|26308.8|26300.8|26314.8|26306.8|26308.3|26300.3|53
1608051000000|2020-12-15 16:50:00|26309.3|26301.3|26301.8|26293.8|26314.8|26306.8|26300.3|26292.3|131
1608051300000|2020-12-15 16:55:00|26302.3|26294.3|26300.8|26292.8|26308.3|26300.3|26289.8|26281.8|92
1608051600000|2020-12-15 17:00:00|26300.3|26292.3|26317.8|26309.8|26319.3|26311.3|26298.8|26290.8|81
1608051900000|2020-12-15 17:05:00|26318.3|26310.3|26322.8|26314.8|26324.8|26316.8|26316.8|26308.8|88
1608052200000|2020-12-15 17:10:00|26323.3|26315.3|26326.3|26318.3|26328.8|26320.8|26322.8|26314.8|61
1608052500000|2020-12-15 17:15:00|26326.8|26318.8|26326.8|26318.8|26329.3|26321.3|26323.3|26315.3|48
1608052800000|2020-12-15 17:20:00|26327.3|26319.3|26330.8|26322.8|26334.3|26326.3|26324.8|26316.8|50
1608053100000|2020-12-15 17:25:00|26331.3|26323.3|26327.3|26319.3|26333.8|26325.8|26325.8|26317.8|48
1608053400000|2020-12-15 17:30:00|26326.8|26318.8|26325.3|26317.3|26331.3|26323.3|26324.8|26316.8|40
1608053700000|2020-12-15 17:35:00|26324.8|26316.8|26335.8|26327.8|26336.8|26328.8|26322.8|26314.8|44
1608054000000|2020-12-15 17:40:00|26335.3|26327.3|26338.8|26330.8|26341.3|26333.3|26335.3|26327.3|56
1608054300000|2020-12-15 17:45:00|26339.3|26331.3|26341.3|26333.3|26346.3|26338.3|26339.3|26331.3|108
1608054600000|2020-12-15 17:50:00|26340.8|26332.8|26349.8|26341.8|26350.8|26342.8|26338.3|26330.3|57
1608054900000|2020-12-15 17:55:00|26350.3|26342.3|26354.3|26346.3|26356.3|26348.3|26349.8|26341.8|67
1608055200000|2020-12-15 18:00:00|26355.3|26347.3|26357.8|26349.8|26359.3|26351.3|26351.3|26343.3|95
1608055500000|2020-12-15 18:05:00|26358.3|26350.3|26365.8|26357.8|26367.3|26359.3|26357.3|26349.3|131
1608055800000|2020-12-15 18:10:00|26364.8|26356.8|26368.3|26360.3|26368.3|26360.3|26362.3|26354.3|37
1608056100000|2020-12-15 18:15:00|26369.3|26361.3|26377.8|26369.8|26379.3|26371.3|26368.3|26360.3|119
1608056400000|2020-12-15 18:20:00|26378.3|26370.3|26371.3|26363.3|26379.3|26371.3|26365.8|26357.8|81
1608056700000|2020-12-15 18:25:00|26370.3|26362.3|26368.8|26360.8|26375.8|26367.8|26366.8|26358.8|42
1608057000000|2020-12-15 18:30:00|26369.3|26361.3|26369.8|26361.8|26372.8|26364.8|26367.3|26359.3|53
1608057300000|2020-12-15 18:35:00|26367.8|26359.8|26369.3|26361.3|26370.8|26362.8|26365.8|26357.8|27
1608057600000|2020-12-15 18:40:00|26369.8|26361.8|26362.8|26354.8|26369.8|26361.8|26360.8|26352.8|57
1608057900000|2020-12-15 18:45:00|26363.3|26355.3|26361.8|26353.8|26368.3|26360.3|26360.3|26352.3|63
1608058200000|2020-12-15 18:50:00|26362.3|26354.3|26364.3|26356.3|26365.3|26357.3|26357.3|26349.3|87
1608058500000|2020-12-15 18:55:00|26364.8|26356.8|26377.5|26347.5|26377.5|26360.8|26362.8|26347.5|76
1608058800000|2020-12-15 19:00:00|26377.3|26347.3|26376.9|26346.9|26380.1|26350.1|26369.1|26339.1|0
1608059100000|2020-12-15 19:05:00|26377.1|26347.1|26384.5|26354.5|26387.6|26357.6|26375.4|26345.4|0
1608059400000|2020-12-15 19:10:00|26384.6|26354.6|26406.3|26376.3|26410.2|26380.2|26381.1|26351.1|0
1608059700000|2020-12-15 19:15:00|26406.5|26376.5|26405.6|26375.6|26411.9|26381.9|26399.7|26369.7|0
1608060000000|2020-12-15 19:20:00|26405.9|26375.9|26384|26354|26406.4|26376.4|26376.6|26346.6|0
1608060300000|2020-12-15 19:25:00|26382.3|26352.3|26394|26364|26397|26367|26382.3|26352.3|0
1608060600000|2020-12-15 19:30:00|26392.3|26362.3|26387.6|26357.6|26397|26367|26383.8|26353.8|0
1608060900000|2020-12-15 19:35:00|26387.3|26357.3|26393.9|26363.9|26393.9|26363.9|26385.6|26355.6|0
1608061200000|2020-12-15 19:40:00|26394.1|26364.1|26394.3|26364.3|26400.5|26370.5|26391.4|26361.4|0
1608061500000|2020-12-15 19:45:00|26394.6|26364.6|26396.6|26366.6|26396.9|26366.9|26391.9|26361.9|0
1608061800000|2020-12-15 19:50:00|26396.4|26366.4|26392.7|26362.7|26396.6|26366.6|26388.4|26358.4|0
1608062100000|2020-12-15 19:55:00|26392.9|26362.9|26390|26360|26397.6|26367.6|26384.9|26354.9|0
1608062400000|2020-12-15 20:00:00|26390.2|26360.2|26392.2|26362.2|26400.4|26370.4|26387.7|26357.7|0
1608062700000|2020-12-15 20:05:00|26392.3|26362.3|26396.8|26366.8|26404.3|26374.3|26388.7|26358.7|0
1608063000000|2020-12-15 20:10:00|26397.1|26367.1|26406.5|26376.5|26406.5|26376.5|26392.4|26362.4|0
1608063300000|2020-12-15 20:15:00|26406.3|26376.3|26394.1|26364.1|26407|26377|26394.1|26364.1|0
1608063600000|2020-12-15 20:20:00|26393.8|26363.8|26396.1|26366.1|26401.8|26371.8|26391.6|26361.6|0
1608063900000|2020-12-15 20:25:00|26396.3|26366.3|26393.1|26363.1|26404.9|26374.9|26386.2|26356.2|0
1608064200000|2020-12-15 20:30:00|26392.8|26362.8|26414.3|26384.3|26416.1|26386.1|26380|26350|0
1608064500000|2020-12-15 20:35:00|26414.4|26384.4|26453.6|26423.6|26455.7|26425.7|26414.2|26384.2|0
1608064800000|2020-12-15 20:40:00|26453.7|26423.7|26450.2|26420.2|26453.7|26423.7|26438.8|26408.8|0
1608065100000|2020-12-15 20:45:00|26450.5|26420.5|26452.1|26422.1|26452.3|26422.3|26444.8|26414.8|0
1608065400000|2020-12-15 20:50:00|26451.9|26421.9|26443|26413|26452.3|26422.3|26438.6|26408.6|0
1608065700000|2020-12-15 20:55:00|26442.7|26412.7|26458.7|26428.7|26458.7|26428.7|26436.8|26406.8|0
1608066000000|2020-12-15 21:00:00|26458.1|26428.1|26440.7|26410.7|26460.7|26430.7|26433.3|26403.3|0
1608066300000|2020-12-15 21:05:00|26441.9|26411.9|26435.1|26405.1|26448.2|26418.2|26433.9|26403.9|0
1608066600000|2020-12-15 21:10:00|26436.4|26406.4|26435.6|26405.6|26443.5|26413.5|26431|26401|0
1608066900000|2020-12-15 21:15:00|26435.3|26405.3|26433.9|26403.9|26436.5|26406.5|26432|26402|0
1608067200000|2020-12-15 21:20:00|26434.1|26404.1|26433|26403|26434.2|26404.2|26432.2|26402.2|0
1608067500000|2020-12-15 21:25:00|26432.8|26402.8|26433|26403|26433.1|26403.1|26432.4|26402.4|0
1608067800000|2020-12-15 21:30:00|26433.3|26403.3|26441.7|26411.7|26447.9|26417.9|26433.3|26403.3|0
1608068100000|2020-12-15 21:35:00|26440.4|26410.4|26448.1|26418.1|26450.9|26420.9|26439.2|26409.2|0
1608068400000|2020-12-15 21:40:00|26446.9|26416.9|26446.6|26416.6|26448.1|26418.1|26444.1|26414.1|0
1608068700000|2020-12-15 21:45:00|26445.3|26415.3|26442.8|26412.8|26446.6|26416.6|26441.6|26411.6|0
1608069000000|2020-12-15 21:50:00|26441.6|26411.6|26444.1|26414.1|26447.8|26417.8|26441.6|26411.6|0
1608069300000|2020-12-15 21:55:00|26442.8|26412.8|26443.1|26413.1|26445.3|26415.3|26437.8|26407.8|0
1608069600000|2020-12-15 22:00:00|26443.6|26413.6|26444.3|26414.3|26444.7|26414.7|26442.9|26412.9|0
1608069900000|2020-12-15 22:05:00|26446|26416|26445.8|26415.8|26448|26418|26444.5|26414.5|0
1608070200000|2020-12-15 22:10:00|26445.2|26415.2|26451.1|26421.1|26454|26424|26444.7|26414.7|0
1608070500000|2020-12-15 22:15:00|26450|26420|26451.4|26421.4|26453.8|26423.8|26450|26420|0
1608070800000|2020-12-15 22:20:00|26450.7|26420.7|26453|26423|26453|26423|26449.6|26419.6|0
1608071100000|2020-12-15 22:25:00|26452.5|26422.5|26451.2|26421.2|26454.1|26424.1|26450.9|26420.9|0
1608071400000|2020-12-15 22:30:00|26448.1|26418.1|26445.7|26415.7|26448.7|26418.7|26445.7|26415.7|0
1608071700000|2020-12-15 22:35:00|26445.9|26415.9|26446.4|26416.4|26448.6|26418.6|26445.9|26415.9|0
1608072000000|2020-12-15 22:40:00|26447.3|26417.3|26445.9|26415.9|26447.3|26417.3|26445.9|26415.9|0
1608072300000|2020-12-15 22:45:00|26446.1|26416.1|26447.1|26417.1|26448.3|26418.3|26445.9|26415.9|0
1608072600000|2020-12-15 22:50:00|26447.2|26417.2|26447.2|26417.2|26447.9|26417.9|26447.2|26417.2|0
1608072900000|2020-12-15 22:55:00|26445.9|26415.9|26449|26419|26449.2|26419.2|26445.9|26415.9|0
1608073200000|2020-12-15 23:00:00|26448.4|26418.4|26442.9|26412.9|26452.8|26422.8|26441.7|26411.7|0
1608073500000|2020-12-15 23:05:00|26444.2|26414.2|26444.9|26414.9|26449.8|26419.8|26443.5|26413.5|0
1608073800000|2020-12-15 23:10:00|26446.1|26416.1|26443.7|26413.7|26446.2|26416.2|26442.5|26412.5|0
1608074100000|2020-12-15 23:15:00|26445|26415|26440|26410|26447.5|26417.5|26440|26410|0
1608074400000|2020-12-15 23:20:00|26439.3|26409.3|26433|26403|26440|26410|26430.9|26400.9|0
1608074700000|2020-12-15 23:25:00|26433.6|26403.6|26429.3|26399.3|26434.9|26404.9|26428|26398|0
1608075000000|2020-12-15 23:30:00|26429.9|26399.9|26427|26397|26432.4|26402.4|26427|26397|0
1608075300000|2020-12-15 23:35:00|26428.2|26398.2|26428.1|26398.1|26431.8|26401.8|26426.8|26396.8|0
1608075600000|2020-12-15 23:40:00|26429.3|26399.3|26418.6|26388.6|26430.8|26400.8|26418.6|26388.6|0
1608075900000|2020-12-15 23:45:00|26419.8|26389.8|26423.6|26393.6|26424.8|26394.8|26418.6|26388.6|0
1608076200000|2020-12-15 23:50:00|26424.8|26394.8|26423.3|26393.3|26428.6|26398.6|26422|26392|0
1608076500000|2020-12-15 23:55:00|26423.1|26393.1|26428.1|26398.1|26428.1|26398.1|26423.1|26393.1|0
1608076800000|2020-12-16 00:00:00|26426.8|26396.8|26420.1|26390.1|26432.8|26402.8|26420.1|26390.1|0
1608077100000|2020-12-16 00:05:00|26421.3|26391.3|26416.1|26386.1|26425.1|26395.1|26414.9|26384.9|0
1608077400000|2020-12-16 00:10:00|26417.4|26387.4|26412|26382|26417.4|26387.4|26410.7|26380.7|0
1608077700000|2020-12-16 00:15:00|26411.3|26381.3|26404.8|26374.8|26420.4|26390.4|26404.8|26374.8|0
1608078000000|2020-12-16 00:20:00|26405.5|26375.5|26403|26373|26405.5|26375.5|26401.1|26371.1|0
1608078300000|2020-12-16 00:25:00|26402.6|26372.6|26386.4|26356.4|26403.6|26373.6|26386.4|26356.4|0
1608078600000|2020-12-16 00:30:00|26386.2|26356.2|26372|26342|26386.2|26356.2|26372|26342|0
1608078900000|2020-12-16 00:35:00|26372.7|26342.7|26366.3|26336.3|26374.5|26344.5|26366.1|26336.1|0
1608079200000|2020-12-16 00:40:00|26367|26337|26374.8|26344.8|26374.8|26344.8|26362.2|26332.2|0
1608079500000|2020-12-16 00:45:00|26375.4|26345.4|26369.8|26339.8|26375.4|26345.4|26369.8|26339.8|0
1608079800000|2020-12-16 00:50:00|26367.3|26337.3|26370.5|26340.5|26377.3|26347.3|26363|26333|0
1608080100000|2020-12-16 00:55:00|26368.6|26338.6|26381.7|26351.7|26384.5|26354.5|26367.4|26337.4|0
1608080400000|2020-12-16 01:00:00|26381.1|26351.1|26378|26348|26381.7|26351.7|26371.7|26341.7|0
1608080700000|2020-12-16 01:05:00|26378.3|26348.3|26378.6|26348.6|26382.9|26352.9|26371.7|26341.7|0
1608081000000|2020-12-16 01:10:00|26382.3|26352.3|26378.6|26348.6|26382.9|26352.9|26373.6|26343.6|0
1608081300000|2020-12-16 01:15:00|26354.5|26349.5|26397|26392|26404.5|26399.5|26336|26331|2337
1608081600000|2020-12-16 01:20:00|26396.5|26391.5|26424.5|26419.5|26425|26420|26392.5|26387.5|1150
1608081900000|2020-12-16 01:25:00|26424|26419|26446|26441|26455.5|26450.5|26420.5|26415.5|1641
1608082200000|2020-12-16 01:30:00|26445.5|26440.5|26387.5|26382.5|26463.5|26458.5|26354.5|26349.5|4931
1608082500000|2020-12-16 01:35:00|26387|26382|26382.5|26377.5|26414.5|26409.5|26372|26367|2630
1608082800000|2020-12-16 01:40:00|26381.5|26376.5|26356.5|26351.5|26410|26405|26355|26350|2812
1608083100000|2020-12-16 01:45:00|26355.5|26350.5|26354|26349|26376|26371|26336|26331|2276
1608083400000|2020-12-16 01:50:00|26354.5|26349.5|26320.5|26315.5|26362|26357|26320|26315|1667
1608083700000|2020-12-16 01:55:00|26322.5|26317.5|26350.5|26345.5|26352.5|26347.5|26306|26301|2001
1608084000000|2020-12-16 02:00:00|26351|26346|26372|26367|26392.5|26387.5|26346.5|26341.5|2207
1608084300000|2020-12-16 02:05:00|26372.5|26367.5|26354.5|26349.5|26382.5|26377.5|26344|26339|1082
1608084600000|2020-12-16 02:10:00|26354|26349|26379.5|26374.5|26384|26379|26352|26347|1152
1608084900000|2020-12-16 02:15:00|26379|26374|26380|26375|26384|26379|26362.5|26357.5|764
1608085200000|2020-12-16 02:20:00|26379.5|26374.5|26394.5|26389.5|26406.5|26401.5|26372.5|26367.5|1389
1608085500000|2020-12-16 02:25:00|26395|26390|26393|26388|26408|26403|26379|26374|1331
1608085800000|2020-12-16 02:30:00|26393.5|26388.5|26400|26395|26401.5|26396.5|26381.5|26376.5|911
1608086100000|2020-12-16 02:35:00|26399.5|26394.5|26412.5|26407.5|26427.5|26422.5|26388|26383|1388
1608086400000|2020-12-16 02:40:00|26411.5|26406.5|26428|26423|26445|26440|26410.5|26405.5|1791
1608086700000|2020-12-16 02:45:00|26427.5|26422.5|26433.5|26428.5|26436.5|26431.5|26413.5|26408.5|1203
1608087000000|2020-12-16 02:50:00|26434|26429|26426.5|26421.5|26437.5|26432.5|26414|26409|739
1608087300000|2020-12-16 02:55:00|26427|26422|26438.5|26433.5|26444.5|26439.5|26423|26418|747
1608087600000|2020-12-16 03:00:00|26439|26434|26483|26478|26509|26504|26439|26434|3959
1608087900000|2020-12-16 03:05:00|26484.5|26479.5|26482.5|26477.5|26496|26491|26481|26476|1136
1608088200000|2020-12-16 03:10:00|26482|26477|26479.5|26474.5|26508.5|26503.5|26474.5|26469.5|1343
1608088500000|2020-12-16 03:15:00|26481.5|26476.5|26475.5|26470.5|26486|26481|26456|26451|1187
1608088800000|2020-12-16 03:20:00|26475|26470|26464.5|26459.5|26477|26472|26451|26446|1174
1608089100000|2020-12-16 03:25:00|26464|26459|26455.5|26450.5|26469|26464|26447.5|26442.5|714
1608089400000|2020-12-16 03:30:00|26456|26451|26439|26434|26456|26451|26433.5|26428.5|794
1608089700000|2020-12-16 03:35:00|26439.5|26434.5|26447.5|26442.5|26452.5|26447.5|26439|26434|580
1608090000000|2020-12-16 03:40:00|26448|26443|26439.5|26434.5|26448|26443|26432|26427|531
1608090300000|2020-12-16 03:45:00|26438.5|26433.5|26447|26442|26450|26445|26432.5|26427.5|369
1608090600000|2020-12-16 03:50:00|26446.5|26441.5|26439.5|26434.5|26450|26445|26438|26433|239
1608090900000|2020-12-16 03:55:00|26441|26436|26442|26437|26447.5|26442.5|26433|26428|465
1608091200000|2020-12-16 04:00:00|26452.5|26422.5|26445.9|26415.9|26453|26423|26445.9|26415.9|0
1608091500000|2020-12-16 04:05:00|26445.3|26415.3|26441.1|26411.1|26450.3|26420.3|26440.8|26410.8|0
1608091800000|2020-12-16 04:10:00|26440.8|26410.8|26442.1|26412.1|26442.1|26412.1|26440.8|26410.8|0
1608092100000|2020-12-16 04:15:00|26445.8|26415.8|26446.4|26416.4|26448.3|26418.3|26440.4|26410.4|0
1608092400000|2020-12-16 04:20:00|26448.3|26418.3|26443.9|26413.9|26448.9|26418.9|26443.9|26413.9|0
1608092700000|2020-12-16 04:25:00|26443.3|26413.3|26443.6|26413.6|26443.6|26413.6|26437.4|26407.4|0
1608093000000|2020-12-16 04:30:00|26444.3|26414.3|26449.8|26419.8|26450.1|26420.1|26444.3|26414.3|0
1608093300000|2020-12-16 04:35:00|26450.4|26420.4|26450.4|26420.4|26450.4|26420.4|26449.8|26419.8|0
1608093600000|2020-12-16 04:40:00|26451.1|26421.1|26451.1|26421.1|26451.1|26421.1|26450.4|26420.4|0
1608093900000|2020-12-16 04:45:00|26450.7|26420.7|26456.1|26426.1|26456.1|26426.1|26450.4|26420.4|0
1608094200000|2020-12-16 04:50:00|26455.4|26425.4|26456.1|26426.1|26461.1|26431.1|26455.4|26425.4|0
1608094500000|2020-12-16 04:55:00|26456.4|26426.4|26460.1|26430.1|26460.4|26430.4|26456.1|26426.1|0
1608094800000|2020-12-16 05:00:00|26460.4|26430.4|26434|26429|26461.5|26456.5|26426|26421|1137
1608095100000|2020-12-16 05:05:00|26434.5|26429.5|26406|26401|26439.5|26434.5|26400|26395|1620
1608095400000|2020-12-16 05:10:00|26407.5|26402.5|26422.5|26417.5|26429.5|26424.5|26405|26400|771
1608095700000|2020-12-16 05:15:00|26422|26417|26427.5|26422.5|26438|26433|26420|26415|480
1608096000000|2020-12-16 05:20:00|26428|26423|26429.5|26424.5|26435|26430|26425|26420|288
1608096300000|2020-12-16 05:25:00|26430|26425|26454|26449|26455.5|26450.5|26426|26421|759
1608096600000|2020-12-16 05:30:00|26454.5|26449.5|26455.5|26450.5|26461.5|26456.5|26446|26441|653
1608096900000|2020-12-16 05:35:00|26454.5|26449.5|26447|26442|26461|26456|26446.5|26441.5|399
1608097200000|2020-12-16 05:40:00|26447.5|26442.5|26460.5|26455.5|26462|26457|26444|26439|640
1608097500000|2020-12-16 05:45:00|26461|26456|26460.5|26455.5|26474.5|26469.5|26457|26452|754
1608097800000|2020-12-16 05:50:00|26461|26456|26457|26452|26478|26473|26455|26450|519
1608098100000|2020-12-16 05:55:00|26456.5|26451.5|26445.5|26440.5|26458.5|26453.5|26435.5|26430.5|650
1608098400000|2020-12-16 06:00:00|26445|26440|26442.5|26437.5|26470|26465|26440.5|26435.5|1111
1608098700000|2020-12-16 06:05:00|26443|26438|26454|26449|26464.5|26459.5|26438|26433|467
1608099000000|2020-12-16 06:10:00|26453.5|26448.5|26456.5|26451.5|26470|26465|26450.5|26445.5|435
1608099300000|2020-12-16 06:15:00|26456|26451|26454.5|26449.5|26460|26455|26445.5|26440.5|333
1608099600000|2020-12-16 06:20:00|26455|26450|26425|26420|26457.5|26452.5|26423|26418|695
1608099900000|2020-12-16 06:25:00|26424.5|26419.5|26442.5|26437.5|26443|26438|26424|26419|444
1608100200000|2020-12-16 06:30:00|26442|26437|26451|26446|26461.5|26456.5|26441.5|26436.5|737
1608100500000|2020-12-16 06:35:00|26450|26445|26434.5|26429.5|26451|26446|26425.5|26420.5|576
1608100800000|2020-12-16 06:40:00|26433.5|26428.5|26442|26437|26445|26440|26427|26422|505
1608101100000|2020-12-16 06:45:00|26442.5|26437.5|26449.5|26444.5|26454|26449|26442|26437|379
1608101400000|2020-12-16 06:50:00|26449|26444|26452.5|26447.5|26456|26451|26444|26439|355
1608101700000|2020-12-16 06:55:00|26451.5|26446.5|26460|26455|26461.5|26456.5|26443|26438|677
1608102000000|2020-12-16 07:00:00|26460.5|26455.5|26466|26461|26476.5|26471.5|26453.5|26448.5|1114
1608102300000|2020-12-16 07:05:00|26465.5|26460.5|26450.5|26445.5|26468|26463|26448|26443|493
1608102600000|2020-12-16 07:10:00|26451|26446|26450.5|26445.5|26459.5|26454.5|26448|26443|279
1608102900000|2020-12-16 07:15:00|26451|26446|26451|26446|26454.5|26449.5|26443.5|26438.5|294
1608103200000|2020-12-16 07:20:00|26451.5|26446.5|26454|26449|26455|26450|26448|26443|155
1608103500000|2020-12-16 07:25:00|26453.5|26448.5|26455.5|26450.5|26459|26454|26448.5|26443.5|334
1608103800000|2020-12-16 07:30:00|26456|26451|26458.5|26453.5|26471|26466|26451|26446|336
1608104100000|2020-12-16 07:35:00|26459|26454|26473.5|26468.5|26474.5|26469.5|26456.5|26451.5|391
1608104400000|2020-12-16 07:40:00|26474|26469|26476.5|26471.5|26494.5|26489.5|26471.5|26466.5|858
1608104700000|2020-12-16 07:45:00|26476|26471|26462|26457|26477|26472|26460|26455|577
1608105000000|2020-12-16 07:50:00|26461.5|26456.5|26464|26459|26464.5|26459.5|26455.5|26450.5|576
1608105300000|2020-12-16 07:55:00|26463.5|26458.5|26467.5|26462.5|26468|26463|26457|26452|730
1608105600000|2020-12-16 08:00:00|26466.5|26461.5|26480.5|26475.5|26503.5|26498.5|26465|26460|1897
1608105900000|2020-12-16 08:05:00|26479|26474|26476.5|26471.5|26507|26502|26469.5|26464.5|1587
1608106200000|2020-12-16 08:10:00|26477|26472|26497|26492|26502.5|26497.5|26477|26472|721
1608106500000|2020-12-16 08:15:00|26504|26499|26521|26516|26535|26530|26503.5|26498.5|1268
1608106800000|2020-12-16 08:20:00|26521.5|26516.5|26516.5|26511.5|26532|26527|26516.5|26511.5|708
1608107100000|2020-12-16 08:25:00|26512.5|26507.5|26528|26523|26531.5|26526.5|26508|26503|1016
1608107400000|2020-12-16 08:30:00|26534.9|26504.9|26546|26516|26568.6|26538.6|26534.9|26504.9|0
1608107700000|2020-12-16 08:35:00|26545.4|26515.4|26537.8|26507.8|26546|26516|26524.1|26494.1|0
1608108000000|2020-12-16 08:40:00|26541.5|26511.5|26535.9|26505.9|26547.8|26517.8|26522.8|26492.8|0
1608108300000|2020-12-16 08:45:00|26536.2|26506.2|26556.5|26526.5|26563.1|26533.1|26535.3|26505.3|0
1608108600000|2020-12-16 08:50:00|26552.8|26522.8|26541.5|26511.5|26556.9|26526.9|26536.5|26506.5|0
1608108900000|2020-12-16 08:55:00|26539.1|26509.1|26527.3|26497.3|26546|26516|26527.3|26497.3|0
1608109200000|2020-12-16 09:00:00|26526.7|26496.7|26520.7|26490.7|26530.7|26500.7|26512.6|26482.6|0
1608109500000|2020-12-16 09:05:00|26521|26491|26532.1|26502.1|26535.9|26505.9|26517|26487|0
1608109800000|2020-12-16 09:10:00|26532.4|26502.4|26539|26509|26541.1|26511.1|26522.2|26492.2|0
1608110100000|2020-12-16 09:15:00|26539.7|26509.7|26537.5|26529.5|26548.5|26540.5|26525|26509.7|508
1608110400000|2020-12-16 09:20:00|26536|26528|26547|26539|26551|26543|26532|26524|213
1608110700000|2020-12-16 09:25:00|26546.5|26538.5|26537.5|26529.5|26549.5|26541.5|26537|26529|202
1608111000000|2020-12-16 09:30:00|26538|26530|26548.5|26540.5|26556.5|26548.5|26537.5|26529.5|137
1608111300000|2020-12-16 09:35:00|26549.5|26541.5|26535|26527|26549.5|26541.5|26535|26527|88
1608111600000|2020-12-16 09:40:00|26534.5|26526.5|26532|26524|26539|26531|26531|26523|90
1608111900000|2020-12-16 09:45:00|26531.5|26523.5|26540|26532|26543|26535|26531.5|26523.5|101
1608112200000|2020-12-16 09:50:00|26540.5|26532.5|26538|26530|26543|26535|26534.5|26526.5|110
1608112500000|2020-12-16 09:55:00|26537.5|26529.5|26544.5|26536.5|26548.5|26540.5|26537|26529|63
1608112800000|2020-12-16 10:00:00|26544|26536|26533.5|26525.5|26546.5|26538.5|26533.5|26525.5|58
1608113100000|2020-12-16 10:05:00|26533|26525|26543|26535|26544.5|26536.5|26532|26524|57
1608113400000|2020-12-16 10:10:00|26542.5|26534.5|26539|26531|26547|26539|26537|26529|63
1608113700000|2020-12-16 10:15:00|26538.5|26530.5|26539|26531|26540.5|26532.5|26536.5|26528.5|27
1608114000000|2020-12-16 10:20:00|26539.5|26531.5|26538|26530|26541|26533|26532.5|26524.5|66
1608114300000|2020-12-16 10:25:00|26538.5|26530.5|26551|26543|26552|26544|26538.5|26530.5|106
1608114600000|2020-12-16 10:30:00|26550.5|26542.5|26550|26542|26551|26543|26543|26535|54
1608114900000|2020-12-16 10:35:00|26549.5|26541.5|26548|26540|26552.5|26544.5|26547|26539|50
1608115200000|2020-12-16 10:40:00|26547.5|26539.5|26550|26542|26551.5|26543.5|26542.5|26534.5|41
1608115500000|2020-12-16 10:45:00|26549.5|26541.5|26553.5|26545.5|26554.5|26546.5|26548|26540|37
1608115800000|2020-12-16 10:50:00|26555|26547|26557|26549|26559|26551|26551|26543|122
1608116100000|2020-12-16 10:55:00|26556.5|26548.5|26568|26560|26569.5|26561.5|26555|26547|121
1608116400000|2020-12-16 11:00:00|26567.5|26559.5|26559|26551|26568|26560|26558.5|26550.5|80
1608116700000|2020-12-16 11:05:00|26558.5|26550.5|26566|26558|26566.5|26558.5|26556.5|26548.5|69
1608117000000|2020-12-16 11:10:00|26565.5|26557.5|26560|26552|26567.5|26559.5|26556.5|26548.5|50
1608117300000|2020-12-16 11:15:00|26560.5|26552.5|26559|26551|26564|26556|26557|26549|54
1608117600000|2020-12-16 11:20:00|26559.5|26551.5|26558|26550|26560|26552|26556|26548|19
1608117900000|2020-12-16 11:25:00|26558.5|26550.5|26554|26546|26561|26553|26553.5|26545.5|127
1608118200000|2020-12-16 11:30:00|26553.5|26545.5|26546.5|26538.5|26554|26546|26546|26538|66
1608118500000|2020-12-16 11:35:00|26545.5|26537.5|26544|26536|26546|26538|26542.5|26534.5|47
1608118800000|2020-12-16 11:40:00|26544.5|26536.5|26544|26536|26544.5|26536.5|26538|26530|71
1608119100000|2020-12-16 11:45:00|26543.5|26535.5|26542|26534|26544|26536|26539|26531|27
1608119400000|2020-12-16 11:50:00|26541.5|26533.5|26542|26534|26545.5|26537.5|26541.5|26533.5|34
1608119700000|2020-12-16 11:55:00|26542.5|26534.5|26542.5|26534.5|26545|26537|26539|26531|36
1608120000000|2020-12-16 12:00:00|26542|26534|26532|26524|26542|26534|26528|26520|112
1608120300000|2020-12-16 12:05:00|26531.5|26523.5|26529|26521|26534.5|26526.5|26525|26517|88
1608120600000|2020-12-16 12:10:00|26528.5|26520.5|26527|26519|26530|26522|26525.5|26517.5|56
1608120900000|2020-12-16 12:15:00|26526.5|26518.5|26518|26510|26530.5|26522.5|26516.5|26508.5|157
1608121200000|2020-12-16 12:20:00|26517.5|26509.5|26522.5|26514.5|26523.5|26515.5|26510.5|26502.5|151
1608121500000|2020-12-16 12:25:00|26522|26514|26527|26519|26529|26521|26520.5|26512.5|40
1608121800000|2020-12-16 12:30:00|26526.5|26518.5|26525.5|26517.5|26527|26519|26523|26515|33
1608122100000|2020-12-16 12:35:00|26525|26517|26532|26524|26533|26525|26524.5|26516.5|42
1608122400000|2020-12-16 12:40:00|26531.5|26523.5|26530|26522|26532|26524|26527.5|26519.5|40
1608122700000|2020-12-16 12:45:00|26529|26521|26523|26515|26530.5|26522.5|26521.5|26513.5|59
1608123000000|2020-12-16 12:50:00|26522.5|26514.5|26521.5|26513.5|26523.5|26515.5|26518.5|26510.5|45
1608123300000|2020-12-16 12:55:00|26521|26513|26516|26508|26521|26513|26515.5|26507.5|50
1608123600000|2020-12-16 13:00:00|26517|26509|26514|26506|26519|26511|26506.5|26498.5|108
1608123900000|2020-12-16 13:05:00|26514.5|26506.5|26511.5|26503.5|26517|26509|26509|26501|65
1608124200000|2020-12-16 13:10:00|26511|26503|26520.5|26512.5|26521|26513|26501.5|26493.5|257
1608124500000|2020-12-16 13:15:00|26519.5|26511.5|26511|26503|26526|26518|26507.5|26499.5|222
1608124800000|2020-12-16 13:20:00|26510|26502|26505.5|26497.5|26510|26502|26501.5|26493.5|73
1608125100000|2020-12-16 13:25:00|26505|26497|26490.5|26482.5|26506|26498|26488|26480|201
1608125400000|2020-12-16 13:30:00|26490|26482|26498.5|26490.5|26498.5|26490.5|26485|26477|148
1608125700000|2020-12-16 13:35:00|26499|26491|26500|26492|26502|26494|26491|26483|70
1608126000000|2020-12-16 13:40:00|26499.5|26491.5|26504|26496|26504|26496|26492.5|26484.5|48
1608126300000|2020-12-16 13:45:00|26504.5|26496.5|26499|26491|26505|26497|26497|26489|36
1608126600000|2020-12-16 13:50:00|26498.5|26490.5|26506|26498|26508|26500|26498|26490|47
1608126900000|2020-12-16 13:55:00|26505.5|26497.5|26504|26496|26506.5|26498.5|26500.5|26492.5|50
1608127200000|2020-12-16 14:00:00|26503|26495|26507.5|26499.5|26510|26502|26500|26492|56
1608127500000|2020-12-16 14:05:00|26507|26499|26502.5|26494.5|26507|26499|26501.5|26493.5|39
1608127800000|2020-12-16 14:10:00|26503|26495|26499|26491|26508|26500|26499|26491|56
1608128100000|2020-12-16 14:15:00|26498.5|26490.5|26494|26486|26499.5|26491.5|26490.5|26482.5|77
1608128400000|2020-12-16 14:20:00|26494.5|26486.5|26501|26493|26504|26496|26494|26486|68
1608128700000|2020-12-16 14:25:00|26500.5|26492.5|26501.5|26493.5|26504.5|26496.5|26495|26487|58
1608129000000|2020-12-16 14:30:00|26500|26492|26518|26510|26539|26531|26488|26480|587
1608129300000|2020-12-16 14:35:00|26517.5|26509.5|26509|26501|26523.5|26515.5|26500|26492|219
1608129600000|2020-12-16 14:40:00|26511|26503|26509|26501|26511.5|26503.5|26498.5|26490.5|112
1608129900000|2020-12-16 14:45:00|26508.5|26500.5|26497|26489|26515.5|26507.5|26496|26488|147
1608130200000|2020-12-16 14:50:00|26499|26491|26499.5|26491.5|26503|26495|26490.5|26482.5|211
1608130500000|2020-12-16 14:55:00|26499|26491|26501|26493|26504.5|26496.5|26481|26473|234
1608130800000|2020-12-16 15:00:00|26502|26494|26490|26482|26503.5|26495.5|26489|26481|170
1608131100000|2020-12-16 15:05:00|26490.5|26482.5|26485|26477|26505|26497|26484.5|26476.5|215
1608131400000|2020-12-16 15:10:00|26484.5|26476.5|26468|26460|26487|26479|26466|26458|371
1608131700000|2020-12-16 15:15:00|26467.5|26459.5|26484|26476|26486.5|26478.5|26463|26455|297
1608132000000|2020-12-16 15:20:00|26483.5|26475.5|26472|26464|26483.5|26475.5|26459|26451|155
1608132300000|2020-12-16 15:25:00|26472.5|26464.5|26493|26485|26495|26487|26472|26464|117
1608132600000|2020-12-16 15:30:00|26492.5|26484.5|26512|26504|26516.5|26508.5|26490|26482|234
1608132900000|2020-12-16 15:35:00|26512.5|26504.5|26516.5|26508.5|26519.5|26511.5|26505|26497|166
1608133200000|2020-12-16 15:40:00|26516|26508|26506|26498|26522|26514|26506|26498|107
1608133500000|2020-12-16 15:45:00|26506.5|26498.5|26500|26492|26506.5|26498.5|26496|26488|105
1608133800000|2020-12-16 15:50:00|26500.5|26492.5|26507|26499|26507|26499|26491.5|26483.5|145
1608134100000|2020-12-16 15:55:00|26506.5|26498.5|26496|26488|26507|26499|26490|26482|148
1608134400000|2020-12-16 16:00:00|26497|26489|26507|26499|26509|26501|26490.5|26482.5|69
1608134700000|2020-12-16 16:05:00|26507.5|26499.5|26509|26501|26510|26502|26502.5|26494.5|65
1608135000000|2020-12-16 16:10:00|26509.5|26501.5|26510|26502|26515.5|26507.5|26508|26500|95
1608135300000|2020-12-16 16:15:00|26509.5|26501.5|26489.5|26481.5|26513|26505|26489.5|26481.5|97
1608135600000|2020-12-16 16:20:00|26490|26482|26499.5|26491.5|26499.5|26491.5|26486.5|26478.5|81
1608135900000|2020-12-16 16:25:00|26500|26492|26496.5|26488.5|26508.5|26500.5|26493|26485|80
1608136200000|2020-12-16 16:30:00|26497|26489|26506|26498|26506|26498|26493|26485|52
1608136500000|2020-12-16 16:35:00|26506.5|26498.5|26517.5|26509.5|26517.5|26509.5|26502|26494|54
1608136800000|2020-12-16 16:40:00|26518|26510|26522|26514|26522|26514|26514|26506|51
1608137100000|2020-12-16 16:45:00|26521.5|26513.5|26528.5|26520.5|26529.5|26521.5|26520.5|26512.5|78
1608137400000|2020-12-16 16:50:00|26528|26520|26529|26521|26533|26525|26525|26517|60
1608137700000|2020-12-16 16:55:00|26528.5|26520.5|26526|26518|26535.5|26527.5|26521.5|26513.5|118
1608138000000|2020-12-16 17:00:00|26525.5|26517.5|26519.5|26511.5|26529|26521|26518|26510|58
1608138300000|2020-12-16 17:05:00|26520|26512|26525|26517|26526.5|26518.5|26512|26504|53
1608138600000|2020-12-16 17:10:00|26524.5|26516.5|26518|26510|26526.5|26518.5|26517|26509|81
1608138900000|2020-12-16 17:15:00|26517.5|26509.5|26514.5|26506.5|26520|26512|26510|26502|96
1608139200000|2020-12-16 17:20:00|26514|26506|26508|26500|26516|26508|26506|26498|36
1608139500000|2020-12-16 17:25:00|26508.5|26500.5|26514|26506|26514|26506|26506|26498|33
1608139800000|2020-12-16 17:30:00|26513.5|26505.5|26513|26505|26514|26506|26505|26497|28
1608140100000|2020-12-16 17:35:00|26513.5|26505.5|26517|26509|26520.5|26512.5|26512.5|26504.5|25
1608140400000|2020-12-16 17:40:00|26517.5|26509.5|26516|26508|26518.5|26510.5|26513|26505|18
1608140700000|2020-12-16 17:45:00|26515.5|26507.5|26509|26501|26518|26510|26508|26500|62
1608141000000|2020-12-16 17:50:00|26508.5|26500.5|26504|26496|26508.5|26500.5|26499|26491|82
1608141300000|2020-12-16 17:55:00|26503.5|26495.5|26503.5|26495.5|26505.5|26497.5|26501|26493|118
1608141600000|2020-12-16 18:00:00|26504|26496|26502.5|26494.5|26504|26496|26501|26493|28
1608141900000|2020-12-16 18:05:00|26503|26495|26499|26491|26503|26495|26489.5|26481.5|47
1608142200000|2020-12-16 18:10:00|26499.5|26491.5|26509|26501|26509|26501|26498.5|26490.5|25
1608142500000|2020-12-16 18:15:00|26508.5|26500.5|26512.5|26504.5|26514.5|26506.5|26505.5|26497.5|12
1608142800000|2020-12-16 18:20:00|26513|26505|26508|26500|26514|26506|26507|26499|5
1608143100000|2020-12-16 18:25:00|26507.5|26499.5|26495|26487|26507.5|26499.5|26494.5|26486.5|25
1608143400000|2020-12-16 18:30:00|26494.5|26486.5|26496|26488|26498|26490|26491|26483|27
1608143700000|2020-12-16 18:35:00|26494.5|26486.5|26494|26486|26495.5|26487.5|26491|26483|36
1608144000000|2020-12-16 18:40:00|26493.5|26485.5|26482|26474|26494|26486|26480.5|26472.5|81
1608144300000|2020-12-16 18:45:00|26481.5|26473.5|26485.5|26477.5|26489|26481|26481|26473|80
1608144600000|2020-12-16 18:50:00|26486|26478|26483.5|26475.5|26488.5|26480.5|26480.5|26472.5|70
1608144900000|2020-12-16 18:55:00|26483|26475|26485|26455|26501|26493|26481.5|26455|133
1608145200000|2020-12-16 19:00:00|26488.5|26458.5|26480.2|26450.2|26496.3|26466.3|26444|26414|0
1608145500000|2020-12-16 19:05:00|26478.7|26448.7|26456.1|26426.1|26480.2|26450.2|26426.9|26396.9|0
1608145800000|2020-12-16 19:10:00|26455.6|26425.6|26451.3|26421.3|26464|26434|26445.2|26415.2|0
1608146100000|2020-12-16 19:15:00|26451.1|26421.1|26460.3|26430.3|26466.8|26436.8|26443.8|26413.8|0
1608146400000|2020-12-16 19:20:00|26460.6|26430.6|26486|26456|26486|26456|26452.9|26422.9|0
1608146700000|2020-12-16 19:25:00|26486.3|26456.3|26475.3|26445.3|26486.3|26456.3|26467.5|26437.5|0
1608147000000|2020-12-16 19:30:00|26475.8|26445.8|26489.3|26459.3|26492.5|26462.5|26475.1|26445.1|0
1608147300000|2020-12-16 19:35:00|26491|26461|26512.1|26482.1|26525.8|26495.8|26491|26461|0
1608147600000|2020-12-16 19:40:00|26512.3|26482.3|26515.2|26485.2|26520.7|26490.7|26505.5|26475.5|0
1608147900000|2020-12-16 19:45:00|26514.9|26484.9|26520.7|26490.7|26526|26496|26507.7|26477.7|0
1608148200000|2020-12-16 19:50:00|26522.2|26492.2|26512.2|26482.2|26523.7|26493.7|26510.8|26480.8|0
1608148500000|2020-12-16 19:55:00|26511.9|26481.9|26511.9|26481.9|26522.1|26492.1|26510.7|26480.7|0
1608148800000|2020-12-16 20:00:00|26511.7|26481.7|26513.6|26483.6|26519.9|26489.9|26509.7|26479.7|0
1608149100000|2020-12-16 20:05:00|26517.1|26487.1|26505.7|26475.7|26521.4|26491.4|26497.5|26467.5|0
1608149400000|2020-12-16 20:10:00|26505.9|26475.9|26504.2|26474.2|26514.9|26484.9|26499.2|26469.2|0
1608149700000|2020-12-16 20:15:00|26507.7|26477.7|26511.4|26481.4|26513.4|26483.4|26507.2|26477.2|0
1608150000000|2020-12-16 20:20:00|26511.7|26481.7|26523.6|26493.6|26524.1|26494.1|26510.4|26480.4|0
1608150300000|2020-12-16 20:25:00|26523.4|26493.4|26512.7|26482.7|26524.1|26494.1|26507.2|26477.2|0
1608150600000|2020-12-16 20:30:00|26512.8|26482.8|26518.7|26488.7|26526.6|26496.6|26512.5|26482.5|0
1608150900000|2020-12-16 20:35:00|26518.4|26488.4|26517.1|26487.1|26519.6|26489.6|26505.9|26475.9|0
1608151200000|2020-12-16 20:40:00|26516.9|26486.9|26514.9|26484.9|26525.4|26495.4|26510.7|26480.7|0
1608151500000|2020-12-16 20:45:00|26514.7|26484.7|26517.7|26487.7|26517.7|26487.7|26505.4|26475.4|0
1608151800000|2020-12-16 20:50:00|26514.2|26484.2|26504.5|26474.5|26514.2|26484.2|26499.5|26469.5|0
1608152100000|2020-12-16 20:55:00|26506|26476|26493.5|26463.5|26512.2|26482.2|26479.8|26449.8|0
1608152400000|2020-12-16 21:00:00|26497.8|26467.8|26494.7|26464.7|26507.2|26477.2|26491|26461|0
1608152700000|2020-12-16 21:05:00|26493.5|26463.5|26497.2|26467.2|26499.7|26469.7|26493.5|26463.5|0
1608153000000|2020-12-16 21:10:00|26496|26466|26496.2|26466.2|26497.8|26467.8|26493.5|26463.5|0
1608153300000|2020-12-16 21:15:00|26496.4|26466.4|26499.3|26469.3|26500|26470|26496.1|26466.1|0
1608153600000|2020-12-16 21:20:00|26498.9|26468.9|26497.1|26467.1|26498.9|26468.9|26497.1|26467.1|0
1608153900000|2020-12-16 21:25:00|26498.4|26468.4|26500.1|26470.1|26500.3|26470.3|26496.7|26466.7|0
1608154200000|2020-12-16 21:30:00|26495.7|26465.7|26494.4|26464.4|26499.4|26469.4|26489.4|26459.4|0
1608154500000|2020-12-16 21:35:00|26495.6|26465.6|26490.6|26460.6|26500.6|26470.6|26490.6|26460.6|0
1608154800000|2020-12-16 21:40:00|26491.9|26461.9|26490.6|26460.6|26498.1|26468.1|26486.9|26456.9|0
1608155100000|2020-12-16 21:45:00|26491.9|26461.9|26491.9|26461.9|26493.1|26463.1|26489.4|26459.4|0
1608155400000|2020-12-16 21:50:00|26493.1|26463.1|26493.1|26463.1|26494.4|26464.4|26490.6|26460.6|0
1608155700000|2020-12-16 21:55:00|26491.9|26461.9|26500.9|26470.9|26503.4|26473.4|26488.1|26458.1|0
1608156000000|2020-12-16 22:00:00|26500.7|26470.7|26500.3|26470.3|26502.3|26472.3|26500.3|26470.3|0
1608156300000|2020-12-16 22:05:00|26499.1|26469.1|26501.2|26471.2|26501.3|26471.3|26498.9|26468.9|0
1608156600000|2020-12-16 22:10:00|26501.3|26471.3|26500.1|26470.1|26501.3|26471.3|26499.9|26469.9|0
1608156900000|2020-12-16 22:15:00|26501.2|26471.2|26502.1|26472.1|26502.1|26472.1|26501.2|26471.2|0
1608157200000|2020-12-16 22:20:00|26502.6|26472.6|26500.6|26470.6|26502.6|26472.6|26499.9|26469.9|0
1608157500000|2020-12-16 22:25:00|26499.9|26469.9|26499.1|26469.1|26499.9|26469.9|26498.8|26468.8|0
1608157800000|2020-12-16 22:30:00|26498.8|26468.8|26498.8|26468.8|26498.8|26468.8|26497.9|26467.9|0
1608158100000|2020-12-16 22:35:00|26499|26469|26499|26469|26500.1|26470.1|26498.2|26468.2|0
1608158400000|2020-12-16 22:40:00|26496.6|26466.6|26495.7|26465.7|26500.8|26470.8|26495.1|26465.1|0
1608158700000|2020-12-16 22:45:00|26496.6|26466.6|26498.8|26468.8|26498.8|26468.8|26495.9|26465.9|0
1608159000000|2020-12-16 22:50:00|26498.6|26468.6|26499.6|26469.6|26499.8|26469.8|26496.9|26466.9|0
1608159300000|2020-12-16 22:55:00|26500.5|26470.5|26502.8|26472.8|26502.8|26472.8|26499.8|26469.8|0
1608159600000|2020-12-16 23:00:00|26509.8|26479.8|26513|26483|26515.4|26485.4|26499.8|26469.8|0
1608159900000|2020-12-16 23:05:00|26511.7|26481.7|26509.6|26479.6|26515.9|26485.9|26509.6|26479.6|0
1608160200000|2020-12-16 23:10:00|26510.9|26480.9|26517.1|26487.1|26517.1|26487.1|26510.9|26480.9|0
1608160500000|2020-12-16 23:15:00|26515.9|26485.9|26518.3|26488.3|26519.5|26489.5|26515.9|26485.9|0
1608160800000|2020-12-16 23:20:00|26520.8|26490.8|26512|26482|26520.8|26490.8|26512|26482|0
1608161100000|2020-12-16 23:25:00|26513.3|26483.3|26513.3|26483.3|26514.5|26484.5|26512|26482|0
1608161400000|2020-12-16 23:30:00|26514.5|26484.5|26513.1|26483.1|26517|26487|26512|26482|0
1608161700000|2020-12-16 23:35:00|26510.6|26480.6|26513.1|26483.1|26513.1|26483.1|26510.6|26480.6|0
1608162000000|2020-12-16 23:40:00|26513.3|26483.3|26519|26489|26519|26489|26513.3|26483.3|0
1608162300000|2020-12-16 23:45:00|26518.4|26488.4|26517.8|26487.8|26520.3|26490.3|26516.5|26486.5|0
1608162600000|2020-12-16 23:50:00|26519|26489|26519.9|26489.9|26520.6|26490.6|26513.6|26483.6|0
1608162900000|2020-12-16 23:55:00|26521.1|26491.1|26516.4|26486.4|26521.1|26491.1|26515.2|26485.2|0
1608163200000|2020-12-17 00:00:00|26515.2|26485.2|26514.9|26484.9|26521.7|26491.7|26504.9|26474.9|0
1608163500000|2020-12-17 00:05:00|26516.1|26486.1|26514.9|26484.9|26521.1|26491.1|26508|26478|0
1608163800000|2020-12-17 00:10:00|26513.6|26483.6|26509.9|26479.9|26517.4|26487.4|26508.6|26478.6|0
1608164100000|2020-12-17 00:15:00|26511.1|26481.1|26500.5|26470.5|26514.9|26484.9|26496.2|26466.2|0
1608164400000|2020-12-17 00:20:00|26501.2|26471.2|26510.5|26480.5|26511.1|26481.1|26501.2|26471.2|0
1608164700000|2020-12-17 00:25:00|26510.8|26480.8|26507.6|26477.6|26514.2|26484.2|26506.4|26476.4|0
1608165000000|2020-12-17 00:30:00|26507.9|26477.9|26515.2|26485.2|26519.5|26489.5|26507.6|26477.6|0
1608165300000|2020-12-17 00:35:00|26514.5|26484.5|26516.1|26486.1|26517|26487|26514.5|26484.5|0
1608165600000|2020-12-17 00:40:00|26516.4|26486.4|26523.3|26493.3|26523.3|26493.3|26516|26486|0
1608165900000|2020-12-17 00:45:00|26522.7|26492.7|26517.7|26487.7|26523.3|26493.3|26512.7|26482.7|0
1608166200000|2020-12-17 00:50:00|26518.3|26488.3|26518.9|26488.9|26519.6|26489.6|26513.9|26483.9|0
1608166500000|2020-12-17 00:55:00|26518.3|26488.3|26514.6|26484.6|26518.6|26488.6|26513.9|26483.9|0
1608166800000|2020-12-17 01:00:00|26513.9|26483.9|26508.4|26478.4|26520.5|26490.5|26508.4|26478.4|0
1608167100000|2020-12-17 01:05:00|26509|26479|26514.6|26484.6|26518|26488|26509|26479|0
1608167400000|2020-12-17 01:10:00|26514.9|26484.9|26519.9|26489.9|26520.2|26490.2|26514.6|26484.6|0
1608167700000|2020-12-17 01:15:00|26520.2|26490.2|26547.7|26542.7|26556.2|26551.2|26483.7|26478.7|1983
1608168000000|2020-12-17 01:20:00|26547.2|26542.2|26534.7|26529.7|26569.2|26564.2|26527.7|26522.7|1967
1608168300000|2020-12-17 01:25:00|26533.7|26528.7|26544.2|26539.2|26546.7|26541.7|26525.2|26520.2|812
1608168600000|2020-12-17 01:30:00|26539.2|26534.2|26522.2|26517.2|26558.7|26553.7|26486.7|26481.7|3479
1608168900000|2020-12-17 01:35:00|26523.7|26518.7|26528.2|26523.2|26563.2|26558.2|26522.7|26517.7|2675
1608169200000|2020-12-17 01:40:00|26528.7|26523.7|26504.2|26499.2|26554.2|26549.2|26500.2|26495.2|2123
1608169500000|2020-12-17 01:45:00|26502.2|26497.2|26477.7|26472.7|26515.7|26510.7|26469.7|26464.7|2521
1608169800000|2020-12-17 01:50:00|26478.2|26473.2|26463.7|26458.7|26478.2|26473.2|26442.2|26437.2|2418
1608170100000|2020-12-17 01:55:00|26464.2|26459.2|26425.2|26420.2|26472.7|26467.7|26423.2|26418.2|1995
1608170400000|2020-12-17 02:00:00|26426.2|26421.2|26438.2|26433.2|26445.2|26440.2|26418.7|26413.7|1822
1608170700000|2020-12-17 02:05:00|26437.7|26432.7|26425.7|26420.7|26438.7|26433.7|26414.2|26409.2|1337
1608171000000|2020-12-17 02:10:00|26425.2|26420.2|26426.7|26421.7|26427.7|26422.7|26397.7|26392.7|2039
1608171300000|2020-12-17 02:15:00|26424.2|26419.2|26448.7|26443.7|26455.2|26450.2|26415.7|26410.7|1806
1608171600000|2020-12-17 02:20:00|26448.2|26443.2|26436.2|26431.2|26464.7|26459.7|26431.2|26426.2|1407
1608171900000|2020-12-17 02:25:00|26436.7|26431.7|26437.7|26432.7|26440.2|26435.2|26420.2|26415.2|1043
1608172200000|2020-12-17 02:30:00|26439.7|26434.7|26446.7|26441.7|26455.2|26450.2|26437.2|26432.2|1245
1608172500000|2020-12-17 02:35:00|26446.2|26441.2|26441.7|26436.7|26460.2|26455.2|26433.2|26428.2|1045
1608172800000|2020-12-17 02:40:00|26441.2|26436.2|26462.7|26457.7|26463.2|26458.2|26433.7|26428.7|801
1608173100000|2020-12-17 02:45:00|26463.7|26458.7|26474.2|26469.2|26476.2|26471.2|26449.2|26444.2|1013
1608173400000|2020-12-17 02:50:00|26473.7|26468.7|26491.7|26486.7|26493.2|26488.2|26471.2|26466.2|1570
1608173700000|2020-12-17 02:55:00|26492.2|26487.2|26516.7|26511.7|26524.7|26519.7|26490.2|26485.2|1894
1608174000000|2020-12-17 03:00:00|26516.2|26511.2|26503.2|26498.2|26525.7|26520.7|26485.7|26480.7|1626
1608174300000|2020-12-17 03:05:00|26503.7|26498.7|26512.2|26507.2|26523.2|26518.2|26497.2|26492.2|957
1608174600000|2020-12-17 03:10:00|26512.7|26507.7|26541.2|26536.2|26545.2|26540.2|26512.7|26507.7|1002
1608174900000|2020-12-17 03:15:00|26542.2|26537.2|26563.2|26558.2|26565.7|26560.7|26528.2|26523.2|1575
1608175200000|2020-12-17 03:20:00|26564.7|26559.7|26556.7|26551.7|26587.2|26582.2|26556.2|26551.2|1949
1608175500000|2020-12-17 03:25:00|26555.7|26550.7|26538.7|26533.7|26563.2|26558.2|26536.2|26531.2|1254
1608175800000|2020-12-17 03:30:00|26538.2|26533.2|26517.7|26512.7|26538.2|26533.2|26515.2|26510.2|1044
1608176100000|2020-12-17 03:35:00|26517.2|26512.2|26513.7|26508.7|26522.2|26517.2|26510.7|26505.7|654
1608176400000|2020-12-17 03:40:00|26513.2|26508.2|26509.2|26504.2|26519.7|26514.7|26506.2|26501.2|561
1608176700000|2020-12-17 03:45:00|26509.7|26504.7|26507.2|26502.2|26512.7|26507.7|26506.7|26501.7|234
1608177000000|2020-12-17 03:50:00|26506.7|26501.7|26518.7|26513.7|26525.2|26520.2|26506.2|26501.2|548
1608177300000|2020-12-17 03:55:00|26517.7|26512.7|26496.2|26491.2|26517.7|26512.7|26492.7|26487.7|871
1608177600000|2020-12-17 04:00:00|26508.8|26478.8|26512.6|26482.6|26516.9|26486.9|26508.4|26478.4|0
1608177900000|2020-12-17 04:05:00|26513.2|26483.2|26513.2|26483.2|26517.9|26487.9|26513.2|26483.2|0
1608178200000|2020-12-17 04:10:00|26513.9|26483.9|26513.7|26483.7|26513.9|26483.9|26509.5|26479.5|0
1608178500000|2020-12-17 04:15:00|26514.4|26484.4|26522.4|26492.4|26522.4|26492.4|26514.4|26484.4|0
1608178800000|2020-12-17 04:20:00|26526.1|26496.1|26522.4|26492.4|26526.5|26496.5|26517.4|26487.4|0
1608179100000|2020-12-17 04:25:00|26521.7|26491.7|26532.3|26502.3|26534.2|26504.2|26517.1|26487.1|0
1608179400000|2020-12-17 04:30:00|26532.7|26502.7|26531.1|26501.1|26536.5|26506.5|26531.1|26501.1|0
1608179700000|2020-12-17 04:35:00|26530.7|26500.7|26526.9|26496.9|26531.1|26501.1|26525.7|26495.7|0
1608180000000|2020-12-17 04:40:00|26526.3|26496.3|26529.1|26499.1|26529.7|26499.7|26526.3|26496.3|0
1608180300000|2020-12-17 04:45:00|26529.4|26499.4|26535.3|26505.3|26535.3|26505.3|26529.1|26499.1|0
1608180600000|2020-12-17 04:50:00|26533.5|26503.5|26535.3|26505.3|26536|26506|26533.5|26503.5|0
1608180900000|2020-12-17 04:55:00|26534.7|26504.7|26534.7|26504.7|26534.7|26504.7|26534.1|26504.1|0
1608181200000|2020-12-17 05:00:00|26506.2|26501.2|26527.7|26522.7|26543.2|26538.2|26496.2|26491.2|2123
1608181500000|2020-12-17 05:05:00|26529.2|26524.2|26518.2|26513.2|26534.2|26529.2|26500.2|26495.2|910
1608181800000|2020-12-17 05:10:00|26517.7|26512.7|26529.7|26524.7|26531.2|26526.2|26511.2|26506.2|617
1608182100000|2020-12-17 05:15:00|26531.2|26526.2|26523.2|26518.2|26531.2|26526.2|26515.7|26510.7|406
1608182400000|2020-12-17 05:20:00|26524.7|26519.7|26539.2|26534.2|26541.7|26536.7|26513.2|26508.2|653
1608182700000|2020-12-17 05:25:00|26539.7|26534.7|26548.7|26543.7|26549.2|26544.2|26528.7|26523.7|721
1608183000000|2020-12-17 05:30:00|26549.2|26544.2|26560.2|26555.2|26571.2|26566.2|26547.2|26542.2|1309
1608183300000|2020-12-17 05:35:00|26560.7|26555.7|26551.7|26546.7|26570.2|26565.2|26546.7|26541.7|800
1608183600000|2020-12-17 05:40:00|26551.2|26546.2|26570.7|26565.7|26571.7|26566.7|26551.2|26546.2|730
1608183900000|2020-12-17 05:45:00|26570.2|26565.2|26567.2|26562.2|26583.2|26578.2|26557.2|26552.2|1070
1608184200000|2020-12-17 05:50:00|26568.2|26563.2|26561.2|26556.2|26575.2|26570.2|26559.7|26554.7|613
1608184500000|2020-12-17 05:55:00|26560.2|26555.2|26563.7|26558.7|26564.2|26559.2|26544.7|26539.7|644
1608184800000|2020-12-17 06:00:00|26563.2|26558.2|26572.7|26567.7|26577.2|26572.2|26558.7|26553.7|651
1608185100000|2020-12-17 06:05:00|26573.2|26568.2|26567.2|26562.2|26583.7|26578.7|26560.2|26555.2|1117
1608185400000|2020-12-17 06:10:00|26566.7|26561.7|26557.2|26552.2|26566.7|26561.7|26549.7|26544.7|468
1608185700000|2020-12-17 06:15:00|26556.7|26551.7|26551.2|26546.2|26558.2|26553.2|26543.7|26538.7|393
1608186000000|2020-12-17 06:20:00|26550.7|26545.7|26561.7|26556.7|26563.7|26558.7|26549.2|26544.2|339
1608186300000|2020-12-17 06:25:00|26562.2|26557.2|26570.2|26565.2|26580.7|26575.7|26560.2|26555.2|704
1608186600000|2020-12-17 06:30:00|26569.2|26564.2|26553.2|26548.2|26580.2|26575.2|26548.2|26543.2|655
1608186900000|2020-12-17 06:35:00|26553.7|26548.7|26557.2|26552.2|26561.2|26556.2|26534.7|26529.7|932
1608187200000|2020-12-17 06:40:00|26556.7|26551.7|26565.7|26560.7|26575.7|26570.7|26556.2|26551.2|803
1608187500000|2020-12-17 06:45:00|26565.2|26560.2|26559.7|26554.7|26569.7|26564.7|26557.2|26552.2|331
1608187800000|2020-12-17 06:50:00|26560.2|26555.2|26557.7|26552.7|26565.2|26560.2|26553.2|26548.2|377
1608188100000|2020-12-17 06:55:00|26557.2|26552.2|26561.7|26556.7|26565.2|26560.2|26548.2|26543.2|342
1608188400000|2020-12-17 07:00:00|26561.2|26556.2|26597.7|26592.7|26597.7|26592.7|26560.2|26555.2|984
1608188700000|2020-12-17 07:05:00|26597.2|26592.2|26575.7|26570.7|26599.2|26594.2|26574.2|26569.2|709
1608189000000|2020-12-17 07:10:00|26575.2|26570.2|26589.7|26584.7|26592.7|26587.7|26573.2|26568.2|492
1608189300000|2020-12-17 07:15:00|26590.2|26585.2|26578.2|26573.2|26590.2|26585.2|26575.7|26570.7|371
1608189600000|2020-12-17 07:20:00|26578.7|26573.7|26587.7|26582.7|26593.2|26588.2|26577.2|26572.2|330
1608189900000|2020-12-17 07:25:00|26587.2|26582.2|26588.2|26583.2|26593.2|26588.2|26580.7|26575.7|332
1608190200000|2020-12-17 07:30:00|26588.7|26583.7|26607.2|26602.2|26617.2|26612.2|26588.7|26583.7|1523
1608190500000|2020-12-17 07:35:00|26606.7|26601.7|26620.2|26615.2|26633.2|26628.2|26603.7|26598.7|965
1608190800000|2020-12-17 07:40:00|26620.7|26615.7|26629.7|26624.7|26643.2|26638.2|26619.7|26614.7|894
1608191100000|2020-12-17 07:45:00|26630.2|26625.2|26633.2|26628.2|26634.2|26629.2|26622.7|26617.7|605
1608191400000|2020-12-17 07:50:00|26633.7|26628.7|26660.7|26655.7|26661.7|26656.7|26633.2|26628.2|1118
1608191700000|2020-12-17 07:55:00|26661.7|26656.7|26669.7|26664.7|26669.7|26664.7|26648.2|26643.2|2189
1608192000000|2020-12-17 08:00:00|26668.7|26663.7|26676.7|26671.7|26684.2|26679.2|26662.2|26657.2|1329
1608192300000|2020-12-17 08:05:00|26676.2|26671.2|26689.7|26684.7|26698.2|26693.2|26676.2|26671.2|1306
1608192600000|2020-12-17 08:10:00|26689.2|26684.2|26683.7|26678.7|26699.7|26694.7|26677.2|26672.2|1287
1608192900000|2020-12-17 08:15:00|26683.2|26678.2|26691.7|26686.7|26696.2|26691.2|26681.2|26676.2|671
1608193200000|2020-12-17 08:20:00|26692.2|26687.2|26697.2|26692.2|26708.2|26703.2|26689.2|26684.2|743
1608193500000|2020-12-17 08:25:00|26697.7|26692.7|26697.2|26692.2|26704.7|26699.7|26684.2|26679.2|919
1608193800000|2020-12-17 08:30:00|26709.3|26679.3|26716.1|26686.1|26719.9|26689.9|26708.1|26678.1|0
1608194100000|2020-12-17 08:35:00|26715.5|26685.5|26715.3|26685.3|26731.2|26701.2|26715.3|26685.3|0
1608194400000|2020-12-17 08:40:00|26715.2|26685.2|26711.8|26681.8|26720.2|26690.2|26711.8|26681.8|0
1608194700000|2020-12-17 08:45:00|26712.4|26682.4|26702.9|26672.9|26717.7|26687.7|26698.6|26668.6|0
1608195000000|2020-12-17 08:50:00|26703.2|26673.2|26696.9|26666.9|26703.6|26673.6|26693.4|26663.4|0
1608195300000|2020-12-17 08:55:00|26693.1|26663.1|26680.2|26650.2|26696.9|26666.9|26680.2|26650.2|0
1608195600000|2020-12-17 09:00:00|26683.9|26653.9|26706.8|26676.8|26706.8|26676.8|26683.2|26653.2|0
1608195900000|2020-12-17 09:05:00|26706.2|26676.2|26700|26670|26708.4|26678.4|26700|26670|0
1608196200000|2020-12-17 09:10:00|26703.8|26673.8|26699.6|26669.6|26703.8|26673.8|26692.7|26662.7|0
1608196500000|2020-12-17 09:15:00|26697.7|26689.7|26691.7|26683.7|26697.7|26689.7|26686.2|26678.2|276
1608196800000|2020-12-17 09:20:00|26690.7|26682.7|26691.7|26683.7|26692.2|26684.2|26683.7|26675.7|348
1608197100000|2020-12-17 09:25:00|26692.2|26684.2|26678.7|26670.7|26694.2|26686.2|26674.7|26666.7|174
1608197400000|2020-12-17 09:30:00|26679.2|26671.2|26681.2|26673.2|26682.7|26674.7|26674.2|26666.2|122
1608197700000|2020-12-17 09:35:00|26681.7|26673.7|26680.2|26672.2|26686.2|26678.2|26678.7|26670.7|85
1608198000000|2020-12-17 09:40:00|26679.7|26671.7|26686.2|26678.2|26688.2|26680.2|26678.7|26670.7|106
1608198300000|2020-12-17 09:45:00|26685.7|26677.7|26668.2|26660.2|26686.7|26678.7|26667.7|26659.7|158
1608198600000|2020-12-17 09:50:00|26668.7|26660.7|26675.2|26667.2|26677.2|26669.2|26668.2|26660.2|64
1608198900000|2020-12-17 09:55:00|26674.7|26666.7|26669.2|26661.2|26676.2|26668.2|26664.2|26656.2|99
1608199200000|2020-12-17 10:00:00|26669.7|26661.7|26669.7|26661.7|26671.7|26663.7|26666.7|26658.7|63
1608199500000|2020-12-17 10:05:00|26668.7|26660.7|26675.2|26667.2|26676.7|26668.7|26668.7|26660.7|46
1608199800000|2020-12-17 10:10:00|26675.7|26667.7|26671.7|26663.7|26678.2|26670.2|26665.2|26657.2|145
1608200100000|2020-12-17 10:15:00|26672.2|26664.2|26671.2|26663.2|26674.2|26666.2|26668.2|26660.2|27
1608200400000|2020-12-17 10:20:00|26670.2|26662.2|26671.7|26663.7|26675.2|26667.2|26666.7|26658.7|37
1608200700000|2020-12-17 10:25:00|26671.2|26663.2|26673.2|26665.2|26675.2|26667.2|26670.2|26662.2|38
1608201000000|2020-12-17 10:30:00|26673.7|26665.7|26683.2|26675.2|26687.2|26679.2|26673.7|26665.7|118
1608201300000|2020-12-17 10:35:00|26682.7|26674.7|26672.2|26664.2|26682.7|26674.7|26671.7|26663.7|145
1608201600000|2020-12-17 10:40:00|26671.7|26663.7|26675.2|26667.2|26683.2|26675.2|26671.2|26663.2|68
1608201900000|2020-12-17 10:45:00|26675.7|26667.7|26679.2|26671.2|26679.2|26671.2|26673.7|26665.7|23
1608202200000|2020-12-17 10:50:00|26679.7|26671.7|26676.7|26668.7|26681.7|26673.7|26675.2|26667.2|48
1608202500000|2020-12-17 10:55:00|26676.2|26668.2|26671.2|26663.2|26679.7|26671.7|26669.2|26661.2|56
1608202800000|2020-12-17 11:00:00|26671.7|26663.7|26670.7|26662.7|26672.7|26664.7|26667.2|26659.2|37
1608203100000|2020-12-17 11:05:00|26671.2|26663.2|26676.2|26668.2|26677.2|26669.2|26671.2|26663.2|70
1608203400000|2020-12-17 11:10:00|26676.7|26668.7|26676.2|26668.2|26677.7|26669.7|26672.7|26664.7|32
1608203700000|2020-12-17 11:15:00|26676.7|26668.7|26677.2|26669.2|26678.2|26670.2|26673.2|26665.2|25
1608204000000|2020-12-17 11:20:00|26676.7|26668.7|26676.2|26668.2|26678.7|26670.7|26673.2|26665.2|39
1608204300000|2020-12-17 11:25:00|26675.7|26667.7|26675.2|26667.2|26678.7|26670.7|26670.7|26662.7|40
1608204600000|2020-12-17 11:30:00|26674.7|26666.7|26678.2|26670.2|26679.2|26671.2|26674.2|26666.2|28
1608204900000|2020-12-17 11:35:00|26678.7|26670.7|26676.7|26668.7|26679.7|26671.7|26675.7|26667.7|33
1608205200000|2020-12-17 11:40:00|26677.2|26669.2|26665.2|26657.2|26678.2|26670.2|26663.2|26655.2|58
1608205500000|2020-12-17 11:45:00|26665.7|26657.7|26663.2|26655.2|26666.2|26658.2|26659.7|26651.7|82
1608205800000|2020-12-17 11:50:00|26662.7|26654.7|26664.2|26656.2|26667.7|26659.7|26661.2|26653.2|33
1608206100000|2020-12-17 11:55:00|26664.7|26656.7|26668.7|26660.7|26668.7|26660.7|26656.7|26648.7|78
1608206400000|2020-12-17 12:00:00|26669.2|26661.2|26672.7|26664.7|26673.2|26665.2|26666.2|26658.2|63
1608206700000|2020-12-17 12:05:00|26672.2|26664.2|26674.2|26666.2|26677.7|26669.7|26670.2|26662.2|34
1608207000000|2020-12-17 12:10:00|26674.7|26666.7|26681.2|26673.2|26681.2|26673.2|26673.2|26665.2|98
1608207300000|2020-12-17 12:15:00|26681.7|26673.7|26675.7|26667.7|26681.7|26673.7|26675.7|26667.7|70
1608207600000|2020-12-17 12:20:00|26676.2|26668.2|26672.2|26664.2|26681.2|26673.2|26670.2|26662.2|70
1608207900000|2020-12-17 12:25:00|26671.7|26663.7|26670.2|26662.2|26673.7|26665.7|26663.2|26655.2|82
1608208200000|2020-12-17 12:30:00|26670.7|26662.7|26682.2|26674.2|26684.2|26676.2|26669.2|26661.2|72
1608208500000|2020-12-17 12:35:00|26682.7|26674.7|26679.7|26671.7|26684.2|26676.2|26675.7|26667.7|34
1608208800000|2020-12-17 12:40:00|26679.2|26671.2|26676.2|26668.2|26679.7|26671.7|26675.2|26667.2|25
1608209100000|2020-12-17 12:45:00|26675.7|26667.7|26679.7|26671.7|26687.2|26679.2|26675.7|26667.7|48
1608209400000|2020-12-17 12:50:00|26680.2|26672.2|26677.2|26669.2|26682.2|26674.2|26672.7|26664.7|68
1608209700000|2020-12-17 12:55:00|26676.7|26668.7|26673.7|26665.7|26678.7|26670.7|26673.7|26665.7|26
1608210000000|2020-12-17 13:00:00|26674.7|26666.7|26675.7|26667.7|26677.7|26669.7|26668.7|26660.7|68
1608210300000|2020-12-17 13:05:00|26675.2|26667.2|26679.2|26671.2|26679.7|26671.7|26675.2|26667.2|35
1608210600000|2020-12-17 13:10:00|26679.7|26671.7|26677.2|26669.2|26679.7|26671.7|26675.7|26667.7|26
1608210900000|2020-12-17 13:15:00|26677.7|26669.7|26675.7|26667.7|26677.7|26669.7|26670.7|26662.7|102
1608211200000|2020-12-17 13:20:00|26674.7|26666.7|26673.2|26665.2|26679.7|26671.7|26672.2|26664.2|56
1608211500000|2020-12-17 13:25:00|26672.7|26664.7|26673.2|26665.2|26674.2|26666.2|26663.7|26655.7|65
1608211800000|2020-12-17 13:30:00|26672.7|26664.7|26667.2|26659.2|26673.2|26665.2|26666.2|26658.2|52
1608212100000|2020-12-17 13:35:00|26666.7|26658.7|26667.2|26659.2|26668.2|26660.2|26659.7|26651.7|73
1608212400000|2020-12-17 13:40:00|26667.7|26659.7|26669.7|26661.7|26673.2|26665.2|26667.2|26659.2|34
1608212700000|2020-12-17 13:45:00|26669.2|26661.2|26664.2|26656.2|26669.7|26661.7|26661.7|26653.7|46
1608213000000|2020-12-17 13:50:00|26664.7|26656.7|26659.7|26651.7|26667.2|26659.2|26659.7|26651.7|52
1608213300000|2020-12-17 13:55:00|26659.2|26651.2|26650.2|26642.2|26659.2|26651.2|26638.2|26630.2|359
1608213600000|2020-12-17 14:00:00|26651.7|26643.7|26652.7|26644.7|26661.7|26653.7|26648.7|26640.7|152
1608213900000|2020-12-17 14:05:00|26653.7|26645.7|26661.2|26653.2|26662.7|26654.7|26651.2|26643.2|57
1608214200000|2020-12-17 14:10:00|26660.7|26652.7|26657.2|26649.2|26662.2|26654.2|26656.2|26648.2|38
1608214500000|2020-12-17 14:15:00|26657.7|26649.7|26658.2|26650.2|26667.7|26659.7|26657.7|26649.7|144
1608214800000|2020-12-17 14:20:00|26658.7|26650.7|26657.2|26649.2|26665.2|26657.2|26655.7|26647.7|79
1608215100000|2020-12-17 14:25:00|26656.7|26648.7|26677.2|26669.2|26677.2|26669.2|26655.7|26647.7|162
1608215400000|2020-12-17 14:30:00|26679.2|26671.2|26658.7|26650.7|26680.7|26672.7|26630.2|26622.2|755
1608215700000|2020-12-17 14:35:00|26658.2|26650.2|26662.2|26654.2|26665.7|26657.7|26640.2|26632.2|378
1608216000000|2020-12-17 14:40:00|26661.7|26653.7|26674.2|26666.2|26677.2|26669.2|26650.7|26642.7|229
1608216300000|2020-12-17 14:45:00|26674.7|26666.7|26675.7|26667.7|26689.2|26681.2|26671.7|26663.7|254
1608216600000|2020-12-17 14:50:00|26676.7|26668.7|26651.2|26643.2|26677.2|26669.2|26648.2|26640.2|184
1608216900000|2020-12-17 14:55:00|26650.7|26642.7|26659.7|26651.7|26661.7|26653.7|26643.2|26635.2|225
1608217200000|2020-12-17 15:00:00|26660.2|26652.2|26646.2|26638.2|26666.2|26658.2|26645.2|26637.2|243
1608217500000|2020-12-17 15:05:00|26645.7|26637.7|26654.2|26646.2|26659.2|26651.2|26642.7|26634.7|151
1608217800000|2020-12-17 15:10:00|26653.7|26645.7|26654.7|26646.7|26659.2|26651.2|26648.2|26640.2|107
1608218100000|2020-12-17 15:15:00|26654.2|26646.2|26652.2|26644.2|26655.7|26647.7|26643.7|26635.7|136
1608218400000|2020-12-17 15:20:00|26651.7|26643.7|26649.2|26641.2|26653.2|26645.2|26642.2|26634.2|92
1608218700000|2020-12-17 15:25:00|26648.7|26640.7|26654.2|26646.2|26657.7|26649.7|26642.2|26634.2|99
1608219000000|2020-12-17 15:30:00|26653.2|26645.2|26639.7|26631.7|26655.2|26647.2|26637.7|26629.7|89
1608219300000|2020-12-17 15:35:00|26639.2|26631.2|26640.7|26632.7|26641.7|26633.7|26630.7|26622.7|157
1608219600000|2020-12-17 15:40:00|26640.2|26632.2|26632.2|26624.2|26640.7|26632.7|26624.7|26616.7|216
1608219900000|2020-12-17 15:45:00|26632.7|26624.7|26635.7|26627.7|26646.7|26638.7|26632.7|26624.7|102
1608220200000|2020-12-17 15:50:00|26636.2|26628.2|26634.2|26626.2|26637.2|26629.2|26625.7|26617.7|62
1608220500000|2020-12-17 15:55:00|26633.7|26625.7|26625.7|26617.7|26635.2|26627.2|26617.7|26609.7|147
1608220800000|2020-12-17 16:00:00|26625.2|26617.2|26609.7|26601.7|26627.7|26619.7|26607.2|26599.2|168
1608221100000|2020-12-17 16:05:00|26613.7|26605.7|26624.2|26616.2|26624.7|26616.7|26613.7|26605.7|98
1608221400000|2020-12-17 16:10:00|26623.7|26615.7|26629.7|26621.7|26633.2|26625.2|26620.2|26612.2|76
1608221700000|2020-12-17 16:15:00|26629.2|26621.2|26633.2|26625.2|26637.2|26629.2|26629.2|26621.2|60
1608222000000|2020-12-17 16:20:00|26632.2|26624.2|26636.2|26628.2|26637.7|26629.7|26630.7|26622.7|39
1608222300000|2020-12-17 16:25:00|26635.7|26627.7|26635.2|26627.2|26639.7|26631.7|26628.7|26620.7|99
1608222600000|2020-12-17 16:30:00|26635.7|26627.7|26627.2|26619.2|26636.2|26628.2|26616.2|26608.2|208
1608222900000|2020-12-17 16:35:00|26627.7|26619.7|26631.2|26623.2|26641.2|26633.2|26625.2|26617.2|85
1608223200000|2020-12-17 16:40:00|26630.7|26622.7|26630.7|26622.7|26635.2|26627.2|26628.7|26620.7|28
1608223500000|2020-12-17 16:45:00|26630.2|26622.2|26625.7|26617.7|26632.2|26624.2|26623.2|26615.2|71
1608223800000|2020-12-17 16:50:00|26625.2|26617.2|26621.7|26613.7|26626.2|26618.2|26612.2|26604.2|95
1608224100000|2020-12-17 16:55:00|26621.2|26613.2|26633.2|26625.2|26636.2|26628.2|26620.2|26612.2|74
1608224400000|2020-12-17 17:00:00|26633.7|26625.7|26629.7|26621.7|26637.2|26629.2|26628.7|26620.7|30
1608224700000|2020-12-17 17:05:00|26630.2|26622.2|26637.7|26629.7|26637.7|26629.7|26626.7|26618.7|70
1608225000000|2020-12-17 17:10:00|26638.2|26630.2|26639.2|26631.2|26639.2|26631.2|26632.2|26624.2|53
1608225300000|2020-12-17 17:15:00|26638.7|26630.7|26629.7|26621.7|26638.7|26630.7|26629.2|26621.2|43
1608225600000|2020-12-17 17:20:00|26629.2|26621.2|26631.7|26623.7|26635.2|26627.2|26628.7|26620.7|30
1608225900000|2020-12-17 17:25:00|26632.2|26624.2|26633.2|26625.2|26637.7|26629.7|26630.7|26622.7|42
1608226200000|2020-12-17 17:30:00|26632.7|26624.7|26631.2|26623.2|26637.2|26629.2|26630.7|26622.7|19
1608226500000|2020-12-17 17:35:00|26630.7|26622.7|26630.7|26622.7|26632.2|26624.2|26628.2|26620.2|14
1608226800000|2020-12-17 17:40:00|26631.2|26623.2|26634.2|26626.2|26634.2|26626.2|26629.2|26621.2|24
1608227100000|2020-12-17 17:45:00|26634.7|26626.7|26637.7|26629.7|26639.2|26631.2|26632.2|26624.2|22
1608227400000|2020-12-17 17:50:00|26638.7|26630.7|26637.2|26629.2|26639.2|26631.2|26634.2|26626.2|44
1608227700000|2020-12-17 17:55:00|26636.7|26628.7|26637.7|26629.7|26639.7|26631.7|26635.2|26627.2|24
1608228000000|2020-12-17 18:00:00|26638.2|26630.2|26635.7|26627.7|26638.7|26630.7|26629.7|26621.7|54
1608228300000|2020-12-17 18:05:00|26636.2|26628.2|26638.7|26630.7|26639.2|26631.2|26631.7|26623.7|38
1608228600000|2020-12-17 18:10:00|26639.2|26631.2|26643.2|26635.2|26643.7|26635.7|26638.2|26630.2|50
1608228900000|2020-12-17 18:15:00|26642.7|26634.7|26641.2|26633.2|26644.7|26636.7|26638.7|26630.7|47
1608229200000|2020-12-17 18:20:00|26640.7|26632.7|26637.7|26629.7|26640.7|26632.7|26635.7|26627.7|34
1608229500000|2020-12-17 18:25:00|26637.2|26629.2|26634.2|26626.2|26641.2|26633.2|26632.7|26624.7|40
1608229800000|2020-12-17 18:30:00|26633.7|26625.7|26628.7|26620.7|26633.7|26625.7|26627.2|26619.2|29
1608230100000|2020-12-17 18:35:00|26629.2|26621.2|26629.2|26621.2|26632.7|26624.7|26627.2|26619.2|18
1608230400000|2020-12-17 18:40:00|26628.2|26620.2|26621.2|26613.2|26628.2|26620.2|26621.2|26613.2|40
1608230700000|2020-12-17 18:45:00|26620.7|26612.7|26617.2|26609.2|26621.2|26613.2|26616.2|26608.2|45
1608231000000|2020-12-17 18:50:00|26616.2|26608.2|26612.2|26604.2|26616.2|26608.2|26609.2|26601.2|79
1608231300000|2020-12-17 18:55:00|26611.7|26603.7|26639|26609|26639|26616.7|26607.7|26599.7|97
1608231600000|2020-12-17 19:00:00|26638.8|26608.8|26640.2|26610.2|26641.3|26611.3|26636.5|26606.5|0
1608231900000|2020-12-17 19:05:00|26639.9|26609.9|26647.2|26617.2|26649.7|26619.7|26637.9|26607.9|0
1608232200000|2020-12-17 19:10:00|26647|26617|26646.4|26616.4|26650.9|26620.9|26645.9|26615.9|0
1608232500000|2020-12-17 19:15:00|26649.9|26619.9|26656.9|26626.9|26661.9|26631.9|26648.2|26618.2|0
1608232800000|2020-12-17 19:20:00|26656.1|26626.1|26660.4|26630.4|26664.9|26634.9|26655|26625|0
1608233100000|2020-12-17 19:25:00|26660.5|26630.5|26652.4|26622.4|26662.1|26632.1|26652.1|26622.1|0
1608233400000|2020-12-17 19:30:00|26654.1|26624.1|26654.9|26624.9|26659.1|26629.1|26654.1|26624.1|0
1608233700000|2020-12-17 19:35:00|26654.6|26624.6|26652.9|26622.9|26655.6|26625.6|26647.1|26617.1|0
1608234000000|2020-12-17 19:40:00|26652.6|26622.6|26650.9|26620.9|26655.1|26625.1|26650.1|26620.1|0
1608234300000|2020-12-17 19:45:00|26650.7|26620.7|26653.4|26623.4|26659.4|26629.4|26650.7|26620.7|0
1608234600000|2020-12-17 19:50:00|26653.7|26623.7|26653.2|26623.2|26657.7|26627.7|26651.9|26621.9|0
1608234900000|2020-12-17 19:55:00|26653.4|26623.4|26656.4|26626.4|26664.1|26634.1|26652.5|26622.5|0
1608235200000|2020-12-17 20:00:00|26654.7|26624.7|26655.6|26625.6|26664.6|26634.6|26652.9|26622.9|0
1608235500000|2020-12-17 20:05:00|26655.4|26625.4|26649.3|26619.3|26657.4|26627.4|26647.1|26617.1|0
1608235800000|2020-12-17 20:10:00|26649.1|26619.1|26641.5|26611.5|26649.6|26619.6|26641.4|26611.4|0
1608236100000|2020-12-17 20:15:00|26641.7|26611.7|26648.9|26618.9|26651.1|26621.1|26641.4|26611.4|0
1608236400000|2020-12-17 20:20:00|26649.2|26619.2|26660.1|26630.1|26661.6|26631.6|26647.2|26617.2|0
1608236700000|2020-12-17 20:25:00|26659.9|26629.9|26658.1|26628.1|26669.4|26639.4|26658.1|26628.1|0
1608237000000|2020-12-17 20:30:00|26657.9|26627.9|26643.6|26613.6|26658.6|26628.6|26639.1|26609.1|0
1608237300000|2020-12-17 20:35:00|26643.4|26613.4|26648.6|26618.6|26651.4|26621.4|26639.1|26609.1|0
1608237600000|2020-12-17 20:40:00|26648.5|26618.5|26644.2|26614.2|26651.9|26621.9|26640.7|26610.7|0
1608237900000|2020-12-17 20:45:00|26643.9|26613.9|26644.4|26614.4|26648.4|26618.4|26641.4|26611.4|0
1608238200000|2020-12-17 20:50:00|26645.5|26615.5|26658.4|26628.4|26658.6|26628.6|26645.4|26615.4|0
1608238500000|2020-12-17 20:55:00|26658.6|26628.6|26662.6|26632.6|26666.8|26636.8|26651.4|26621.4|0
1608238800000|2020-12-17 21:00:00|26663.9|26633.9|26670.2|26640.2|26675.4|26645.4|26661.4|26631.4|0
1608239100000|2020-12-17 21:05:00|26671.5|26641.5|26668.9|26638.9|26676.5|26646.5|26667.7|26637.7|0
1608239400000|2020-12-17 21:10:00|26670.2|26640.2|26656|26626|26671.5|26641.5|26655.1|26625.1|0
1608239700000|2020-12-17 21:15:00|26656.5|26626.5|26660.2|26630.2|26660.4|26630.4|26654.9|26624.9|0
1608240000000|2020-12-17 21:20:00|26660|26630|26658.7|26628.7|26660|26630|26658.2|26628.2|0
1608240300000|2020-12-17 21:25:00|26658.5|26628.5|26655.8|26625.8|26658.9|26628.9|26655.5|26625.5|0
1608240600000|2020-12-17 21:30:00|26662.5|26632.5|26667.1|26637.1|26668.4|26638.4|26661.2|26631.2|0
1608240900000|2020-12-17 21:35:00|26665.9|26635.9|26668.2|26638.2|26672.2|26642.2|26664.5|26634.5|0
1608241200000|2020-12-17 21:40:00|26669.5|26639.5|26669.5|26639.5|26670.7|26640.7|26668.2|26638.2|0
1608241500000|2020-12-17 21:45:00|26668.2|26638.2|26667.9|26637.9|26670.4|26640.4|26666.6|26636.6|0
1608241800000|2020-12-17 21:50:00|26666.6|26636.6|26669.1|26639.1|26670.4|26640.4|26666.6|26636.6|0
1608242100000|2020-12-17 21:55:00|26667.9|26637.9|26670.3|26640.3|26670.5|26640.5|26665.4|26635.4|0
1608242400000|2020-12-17 22:00:00|26670.1|26640.1|26671.2|26641.2|26672.3|26642.3|26668.9|26638.9|0
1608242700000|2020-12-17 22:05:00|26672.3|26642.3|26672.3|26642.3|26672.5|26642.5|26671.2|26641.2|0
1608243000000|2020-12-17 22:10:00|26671.9|26641.9|26671.4|26641.4|26672.3|26642.3|26671.4|26641.4|0
1608243300000|2020-12-17 22:15:00|26671.1|26641.1|26671.8|26641.8|26673.3|26643.3|26671.1|26641.1|0
1608243600000|2020-12-17 22:20:00|26671.4|26641.4|26670|26640|26671.4|26641.4|26669.5|26639.5|0
1608243900000|2020-12-17 22:25:00|26669.7|26639.7|26670.2|26640.2|26670.2|26640.2|26669.7|26639.7|0
1608244200000|2020-12-17 22:30:00|26670|26640|26670.4|26640.4|26671.3|26641.3|26670|26640|0
1608244500000|2020-12-17 22:35:00|26670.5|26640.5|26669.8|26639.8|26670.5|26640.5|26669.3|26639.3|0
1608244800000|2020-12-17 22:40:00|26670|26640|26668.8|26638.8|26670.7|26640.7|26668.8|26638.8|0
1608245100000|2020-12-17 22:45:00|26668.2|26638.2|26668.4|26638.4|26668.8|26638.8|26666.6|26636.6|0
1608245400000|2020-12-17 22:50:00|26668.8|26638.8|26670.7|26640.7|26670.7|26640.7|26665.3|26635.3|0
1608245700000|2020-12-17 22:55:00|26667.3|26637.3|26669.8|26639.8|26669.8|26639.8|26667.3|26637.3|0
1608246000000|2020-12-17 23:00:00|26662|26632|26661.4|26631.4|26668.3|26638.3|26658.9|26628.9|0
1608246300000|2020-12-17 23:05:00|26660.8|26630.8|26660.4|26630.4|26662|26632|26658.9|26628.9|0
1608246600000|2020-12-17 23:10:00|26661|26631|26659.8|26629.8|26661.7|26631.7|26655.4|26625.4|0
1608246900000|2020-12-17 23:15:00|26660.4|26630.4|26663.3|26633.3|26664.5|26634.5|26657|26627|0
1608247200000|2020-12-17 23:20:00|26663.9|26633.9|26660.8|26630.8|26665.8|26635.8|26658.3|26628.3|0
1608247500000|2020-12-17 23:25:00|26661.4|26631.4|26663.9|26633.9|26664.5|26634.5|26659.5|26629.5|0
1608247800000|2020-12-17 23:30:00|26664.5|26634.5|26665.2|26635.2|26667.1|26637.1|26662.7|26632.7|0
1608248100000|2020-12-17 23:35:00|26664|26634|26664.2|26634.2|26664.6|26634.6|26659.6|26629.6|0
1608248400000|2020-12-17 23:40:00|26662.9|26632.9|26665.2|26635.2|26666.7|26636.7|26662.9|26632.9|0
1608248700000|2020-12-17 23:45:00|26665.8|26635.8|26664.3|26634.3|26668.1|26638.1|26663.1|26633.1|0
1608249000000|2020-12-17 23:50:00|26663.7|26633.7|26664.6|26634.6|26667.1|26637.1|26663.4|26633.4|0
1608249300000|2020-12-17 23:55:00|26663.4|26633.4|26663.4|26633.4|26664.6|26634.6|26660.9|26630.9|0
1608249600000|2020-12-18 00:00:00|26664.6|26634.6|26660.9|26630.9|26665.9|26635.9|26658.4|26628.4|0
1608249900000|2020-12-18 00:05:00|26659.6|26629.6|26660|26630|26660.9|26630.9|26656.3|26626.3|0
1608250200000|2020-12-18 00:10:00|26659.4|26629.4|26656.3|26626.3|26660|26630|26656.3|26626.3|0
1608250500000|2020-12-18 00:15:00|26656.9|26626.9|26627.6|26597.6|26658.8|26628.8|26623.6|26593.6|0
1608250800000|2020-12-18 00:20:00|26627.2|26597.2|26594.2|26564.2|26632|26602|26589.8|26559.8|0
1608251100000|2020-12-18 00:25:00|26596.1|26566.1|26593.7|26563.7|26598|26568|26591.1|26561.1|0
1608251400000|2020-12-18 00:30:00|26593|26563|26591.2|26561.2|26593.6|26563.6|26588.6|26558.6|0
1608251700000|2020-12-18 00:35:00|26591.5|26561.5|26596.9|26566.9|26599.4|26569.4|26591.2|26561.2|0
1608252000000|2020-12-18 00:40:00|26597.2|26567.2|26598.9|26568.9|26601.7|26571.7|26597.2|26567.2|0
1608252300000|2020-12-18 00:45:00|26597|26567|26598.3|26568.3|26601.4|26571.4|26597|26567|0
1608252600000|2020-12-18 00:50:00|26600.2|26570.2|26586.4|26556.4|26600.8|26570.8|26584.5|26554.5|0
1608252900000|2020-12-18 00:55:00|26584.5|26554.5|26588.3|26558.3|26588.9|26558.9|26583.9|26553.9|0
1608253200000|2020-12-18 01:00:00|26589.4|26559.4|26583.8|26553.8|26593.2|26563.2|26583.8|26553.8|0
1608253500000|2020-12-18 01:05:00|26584.4|26554.4|26599.4|26569.4|26599.4|26569.4|26584.4|26554.4|0
1608253800000|2020-12-18 01:10:00|26600|26570|26608.8|26578.8|26609.4|26579.4|26599.4|26569.4|0
1608254100000|2020-12-18 01:15:00|26609.4|26579.4|26603.9|26598.9|26609.9|26604.9|26572.4|26567.4|1776
1608254400000|2020-12-18 01:20:00|26604.9|26599.9|26606.4|26601.4|26611.9|26606.9|26589.4|26584.4|793
1608254700000|2020-12-18 01:25:00|26605.9|26600.9|26602.9|26597.9|26614.9|26609.9|26592.9|26587.9|654
1608255000000|2020-12-18 01:30:00|26603.4|26598.4|26634.4|26629.4|26669.9|26664.9|26600.9|26595.9|3739
1608255300000|2020-12-18 01:35:00|26634.9|26629.9|26595.9|26590.9|26639.9|26634.9|26573.4|26568.4|3287
1608255600000|2020-12-18 01:40:00|26596.9|26591.9|26554.9|26549.9|26596.9|26591.9|26551.4|26546.4|2598
1608255900000|2020-12-18 01:45:00|26556.9|26551.9|26566.4|26561.4|26582.9|26577.9|26549.4|26544.4|2073
1608256200000|2020-12-18 01:50:00|26563.4|26558.4|26535.4|26530.4|26588.4|26583.4|26523.9|26518.9|2746
1608256500000|2020-12-18 01:55:00|26534.9|26529.9|26542.9|26537.9|26560.9|26555.9|26521.4|26516.4|1730
1608256800000|2020-12-18 02:00:00|26542.4|26537.4|26539.9|26534.9|26564.4|26559.4|26524.4|26519.4|1634
1608257100000|2020-12-18 02:05:00|26540.4|26535.4|26549.4|26544.4|26553.4|26548.4|26526.9|26521.9|1173
1608257400000|2020-12-18 02:10:00|26548.9|26543.9|26521.4|26516.4|26549.4|26544.4|26514.9|26509.9|1602
1608257700000|2020-12-18 02:15:00|26521.9|26516.9|26529.9|26524.9|26535.4|26530.4|26507.4|26502.4|1368
1608258000000|2020-12-18 02:20:00|26530.4|26525.4|26525.4|26520.4|26534.4|26529.4|26513.9|26508.9|980
1608258300000|2020-12-18 02:25:00|26524.9|26519.9|26495.4|26490.4|26525.9|26520.9|26478.4|26473.4|2370
1608258600000|2020-12-18 02:30:00|26494.9|26489.9|26486.4|26481.4|26504.4|26499.4|26472.9|26467.9|1979
1608258900000|2020-12-18 02:35:00|26488.4|26483.4|26496.4|26491.4|26499.4|26494.4|26480.9|26475.9|1015
1608259200000|2020-12-18 02:40:00|26497.4|26492.4|26501.9|26496.9|26505.9|26500.9|26487.9|26482.9|931
1608259500000|2020-12-18 02:45:00|26500.9|26495.9|26476.9|26471.9|26500.9|26495.9|26463.9|26458.9|1781
1608259800000|2020-12-18 02:50:00|26476.4|26471.4|26468.9|26463.9|26487.4|26482.4|26464.9|26459.9|1142
1608260100000|2020-12-18 02:55:00|26469.9|26464.9|26491.9|26486.9|26494.4|26489.4|26459.9|26454.9|876
1608260400000|2020-12-18 03:00:00|26492.9|26487.9|26514.9|26509.9|26518.9|26513.9|26488.9|26483.9|1270
1608260700000|2020-12-18 03:05:00|26515.4|26510.4|26500.4|26495.4|26516.4|26511.4|26492.4|26487.4|761
1608261000000|2020-12-18 03:10:00|26499.4|26494.4|26486.9|26481.9|26499.4|26494.4|26471.4|26466.4|982
1608261300000|2020-12-18 03:15:00|26487.4|26482.4|26507.9|26502.9|26509.4|26504.4|26486.4|26481.4|725
1608261600000|2020-12-18 03:20:00|26508.4|26503.4|26504.9|26499.9|26519.4|26514.4|26502.4|26497.4|666
1608261900000|2020-12-18 03:25:00|26505.4|26500.4|26501.9|26496.9|26512.4|26507.4|26495.9|26490.9|432
1608262200000|2020-12-18 03:30:00|26501.4|26496.4|26493.4|26488.4|26501.9|26496.9|26488.9|26483.9|325
1608262500000|2020-12-18 03:35:00|26492.4|26487.4|26497.9|26492.9|26497.9|26492.9|26487.4|26482.4|212
1608262800000|2020-12-18 03:40:00|26498.4|26493.4|26489.4|26484.4|26499.4|26494.4|26488.9|26483.9|241
1608263100000|2020-12-18 03:45:00|26488.9|26483.9|26498.4|26493.4|26500.4|26495.4|26487.4|26482.4|453
1608263400000|2020-12-18 03:50:00|26497.9|26492.9|26505.9|26500.9|26510.4|26505.4|26491.4|26486.4|327
1608263700000|2020-12-18 03:55:00|26504.9|26499.9|26506.4|26501.4|26513.9|26508.9|26499.4|26494.4|543
1608264000000|2020-12-18 04:00:00|26520.8|26490.8|26521.5|26491.5|26525.8|26495.8|26515.7|26485.7|3
1608264300000|2020-12-18 04:05:00|26520.8|26490.8|26522.7|26492.7|26525.8|26495.8|26520.2|26490.2|0
1608264600000|2020-12-18 04:10:00|26520.8|26490.8|26525.2|26495.2|26525.2|26495.2|26519.6|26489.6|0
1608264900000|2020-12-18 04:15:00|26525.4|26495.4|26521.6|26491.6|26529.8|26499.8|26521.6|26491.6|0
1608265200000|2020-12-18 04:20:00|26521|26491|26521|26491|26521.6|26491.6|26521|26491|0
1608265500000|2020-12-18 04:25:00|26519.7|26489.7|26517.8|26487.8|26519.7|26489.7|26517.8|26487.8|0
1608265800000|2020-12-18 04:30:00|26518.4|26488.4|26519.7|26489.7|26519.7|26489.7|26518.4|26488.4|0
1608266100000|2020-12-18 04:35:00|26520|26490|26516.8|26486.8|26520.9|26490.9|26515.9|26485.9|0
1608266400000|2020-12-18 04:40:00|26516.5|26486.5|26515.7|26485.7|26516.5|26486.5|26513.2|26483.2|0
1608266700000|2020-12-18 04:45:00|26511.9|26481.9|26516.2|26486.2|26516.8|26486.8|26511.8|26481.8|0
1608267000000|2020-12-18 04:50:00|26516.5|26486.5|26515.6|26485.6|26516.5|26486.5|26514.9|26484.9|0
1608267300000|2020-12-18 04:55:00|26515.9|26485.9|26514.3|26484.3|26515.9|26485.9|26510.6|26480.6|0
1608267600000|2020-12-18 05:00:00|26509.9|26479.9|26494.9|26489.9|26509.9|26498.4|26485.9|26479.9|873
1608267900000|2020-12-18 05:05:00|26493.4|26488.4|26483.4|26478.4|26493.9|26488.9|26477.4|26472.4|508
1608268200000|2020-12-18 05:10:00|26483.9|26478.9|26430.4|26425.4|26484.9|26479.9|26419.9|26414.9|2703
1608268500000|2020-12-18 05:15:00|26429.9|26424.9|26416.4|26411.4|26430.4|26425.4|26402.4|26397.4|1588
1608268800000|2020-12-18 05:20:00|26415.4|26410.4|26374.9|26369.9|26419.9|26414.9|26374.9|26369.9|2153
1608269100000|2020-12-18 05:25:00|26374.4|26369.4|26396.4|26391.4|26397.4|26392.4|26345.9|26340.9|2470
1608269400000|2020-12-18 05:30:00|26395.9|26390.9|26398.9|26393.9|26408.9|26403.9|26389.4|26384.4|992
1608269700000|2020-12-18 05:35:00|26399.4|26394.4|26402.9|26397.9|26406.4|26401.4|26382.9|26377.9|1018
1608270000000|2020-12-18 05:40:00|26403.4|26398.4|26397.4|26392.4|26404.9|26399.9|26391.9|26386.9|553
1608270300000|2020-12-18 05:45:00|26397.9|26392.9|26401.9|26396.9|26402.9|26397.9|26387.9|26382.9|476
1608270600000|2020-12-18 05:50:00|26402.4|26397.4|26424.9|26419.9|26439.9|26434.9|26402.4|26397.4|1594
1608270900000|2020-12-18 05:55:00|26425.4|26420.4|26439.4|26434.4|26443.4|26438.4|26425.4|26420.4|756
1608271200000|2020-12-18 06:00:00|26441.9|26436.9|26436.4|26431.4|26446.4|26441.4|26422.4|26417.4|795
1608271500000|2020-12-18 06:05:00|26440.4|26435.4|26432.4|26427.4|26444.9|26439.9|26423.4|26418.4|530
1608271800000|2020-12-18 06:10:00|26431.9|26426.9|26447.4|26442.4|26453.4|26448.4|26430.4|26425.4|510
1608272100000|2020-12-18 06:15:00|26446.9|26441.9|26445.4|26440.4|26459.9|26454.9|26443.4|26438.4|639
1608272400000|2020-12-18 06:20:00|26444.9|26439.9|26448.9|26443.9|26454.4|26449.4|26443.4|26438.4|393
1608272700000|2020-12-18 06:25:00|26449.9|26444.9|26449.4|26444.4|26454.4|26449.4|26435.9|26430.9|563
1608273000000|2020-12-18 06:30:00|26448.4|26443.4|26471.4|26466.4|26483.4|26478.4|26441.4|26436.4|1481
1608273300000|2020-12-18 06:35:00|26470.9|26465.9|26470.9|26465.9|26473.4|26468.4|26463.9|26458.9|490
1608273600000|2020-12-18 06:40:00|26471.4|26466.4|26480.4|26475.4|26488.4|26483.4|26461.9|26456.9|692
1608273900000|2020-12-18 06:45:00|26479.9|26474.9|26485.9|26480.9|26492.9|26487.9|26468.9|26463.9|878
1608274200000|2020-12-18 06:50:00|26486.9|26481.9|26471.4|26466.4|26486.9|26481.9|26464.4|26459.4|454
1608274500000|2020-12-18 06:55:00|26471.9|26466.9|26476.4|26471.4|26487.4|26482.4|26465.9|26460.9|412
1608274800000|2020-12-18 07:00:00|26475.9|26470.9|26457.9|26452.9|26479.4|26474.4|26457.9|26452.9|506
1608275100000|2020-12-18 07:05:00|26458.4|26453.4|26455.9|26450.9|26464.9|26459.9|26449.9|26444.9|617
1608275400000|2020-12-18 07:10:00|26455.4|26450.4|26449.9|26444.9|26458.4|26453.4|26442.4|26437.4|413
1608275700000|2020-12-18 07:15:00|26449.4|26444.4|26459.4|26454.4|26463.4|26458.4|26446.4|26441.4|294
1608276000000|2020-12-18 07:20:00|26459.9|26454.9|26447.9|26442.9|26459.9|26454.9|26444.9|26439.9|363
1608276300000|2020-12-18 07:25:00|26447.4|26442.4|26440.9|26435.9|26447.9|26442.9|26433.4|26428.4|483
1608276600000|2020-12-18 07:30:00|26441.4|26436.4|26454.4|26449.4|26466.9|26461.9|26440.4|26435.4|636
1608276900000|2020-12-18 07:35:00|26458.4|26453.4|26446.9|26441.9|26458.9|26453.9|26440.9|26435.9|421
1608277200000|2020-12-18 07:40:00|26446.4|26441.4|26442.4|26437.4|26454.9|26449.9|26441.4|26436.4|546
1608277500000|2020-12-18 07:45:00|26441.9|26436.9|26436.4|26431.4|26442.4|26437.4|26427.4|26422.4|668
1608277800000|2020-12-18 07:50:00|26435.9|26430.9|26448.9|26443.9|26452.9|26447.9|26432.4|26427.4|579
1608278100000|2020-12-18 07:55:00|26448.4|26443.4|26434.9|26429.9|26452.9|26447.9|26433.9|26428.9|807
1608278400000|2020-12-18 08:00:00|26435.9|26430.9|26458.9|26453.9|26462.4|26457.4|26415.9|26410.9|1830
1608278700000|2020-12-18 08:05:00|26458.4|26453.4|26460.9|26455.9|26482.4|26477.4|26449.9|26444.9|2095
1608279000000|2020-12-18 08:10:00|26461.4|26456.4|26450.9|26445.9|26471.9|26466.9|26439.4|26434.4|1670
1608279300000|2020-12-18 08:15:00|26449.4|26444.4|26482.4|26477.4|26492.4|26487.4|26443.9|26438.9|1348
1608279600000|2020-12-18 08:20:00|26481.9|26476.9|26470.9|26465.9|26490.9|26485.9|26469.9|26464.9|632
1608279900000|2020-12-18 08:25:00|26471.9|26466.9|26496.4|26491.4|26500.4|26495.4|26469.9|26464.9|896
1608280200000|2020-12-18 08:30:00|26497.4|26492.4|26508.1|26478.1|26513.4|26492.4|26497.4|26469.7|1
1608280500000|2020-12-18 08:35:00|26511.9|26481.9|26521.2|26491.2|26526.2|26496.2|26511.9|26481.9|0
1608280800000|2020-12-18 08:40:00|26523.4|26493.4|26545.2|26515.2|26547.1|26517.1|26523.4|26493.4|0
1608281100000|2020-12-18 08:45:00|26545.9|26515.9|26552.2|26522.2|26559.6|26529.6|26545.7|26515.7|0
1608281400000|2020-12-18 08:50:00|26552.9|26522.9|26541.4|26511.4|26564.8|26534.8|26537.9|26507.9|0
1608281700000|2020-12-18 08:55:00|26545.2|26515.2|26536.3|26506.3|26545.8|26515.8|26532|26502|0
1608282000000|2020-12-18 09:00:00|26540.1|26510.1|26539.1|26509.1|26545.7|26515.7|26529.5|26499.5|0
1608282300000|2020-12-18 09:05:00|26535.4|26505.4|26591|26561|26598.6|26568.6|26529.5|26499.5|0
1608282600000|2020-12-18 09:10:00|26587.3|26557.3|26551.4|26521.4|26592.9|26562.9|26550.8|26520.8|0
1608282900000|2020-12-18 09:15:00|26522.9|26514.9|26521.9|26513.9|26563.9|26555.9|26518.4|26510.4|714
1608283200000|2020-12-18 09:20:00|26520.9|26512.9|26519.9|26511.9|26524.4|26516.4|26513.4|26505.4|98
1608283500000|2020-12-18 09:25:00|26519.4|26511.4|26524.4|26516.4|26527.4|26519.4|26511.4|26503.4|121
1608283800000|2020-12-18 09:30:00|26525.4|26517.4|26509.4|26501.4|26525.9|26517.9|26507.4|26499.4|99
1608284100000|2020-12-18 09:35:00|26509.9|26501.9|26511.4|26503.4|26517.9|26509.9|26506.9|26498.9|91
1608284400000|2020-12-18 09:40:00|26510.9|26502.9|26518.4|26510.4|26520.4|26512.4|26508.4|26500.4|70
1608284700000|2020-12-18 09:45:00|26518.9|26510.9|26503.4|26495.4|26519.9|26511.9|26502.4|26494.4|109
1608285000000|2020-12-18 09:50:00|26503.9|26495.9|26496.4|26488.4|26504.4|26496.4|26492.9|26484.9|144
1608285300000|2020-12-18 09:55:00|26496.9|26488.9|26502.4|26494.4|26504.9|26496.9|26496.4|26488.4|104
1608285600000|2020-12-18 10:00:00|26502.9|26494.9|26512.9|26504.9|26512.9|26504.9|26502.9|26494.9|73
1608285900000|2020-12-18 10:05:00|26511.9|26503.9|26506.4|26498.4|26512.9|26504.9|26502.9|26494.9|58
1608286200000|2020-12-18 10:10:00|26505.9|26497.9|26504.4|26496.4|26506.4|26498.4|26498.9|26490.9|47
1608286500000|2020-12-18 10:15:00|26503.9|26495.9|26498.9|26490.9|26506.4|26498.4|26497.4|26489.4|46
1608286800000|2020-12-18 10:20:00|26499.9|26491.9|26499.4|26491.4|26507.4|26499.4|26496.9|26488.9|58
1608287100000|2020-12-18 10:25:00|26498.9|26490.9|26495.4|26487.4|26500.4|26492.4|26493.9|26485.9|52
1608287400000|2020-12-18 10:30:00|26495.9|26487.9|26488.4|26480.4|26498.9|26490.9|26488.4|26480.4|74
1608287700000|2020-12-18 10:35:00|26488.9|26480.9|26486.4|26478.4|26491.4|26483.4|26478.9|26470.9|142
1608288000000|2020-12-18 10:40:00|26485.9|26477.9|26490.4|26482.4|26491.9|26483.9|26481.4|26473.4|68
1608288300000|2020-12-18 10:45:00|26490.9|26482.9|26500.9|26492.9|26500.9|26492.9|26490.9|26482.9|386
1608288600000|2020-12-18 10:50:00|26502.4|26494.4|26508.4|26500.4|26508.4|26500.4|26490.9|26482.9|94
1608288900000|2020-12-18 10:55:00|26508.9|26500.9|26513.9|26505.9|26514.4|26506.4|26506.9|26498.9|60
1608289200000|2020-12-18 11:00:00|26513.4|26505.4|26509.9|26501.9|26514.9|26506.9|26507.9|26499.9|38
1608289500000|2020-12-18 11:05:00|26510.4|26502.4|26503.9|26495.9|26511.4|26503.4|26500.9|26492.9|71
1608289800000|2020-12-18 11:10:00|26504.4|26496.4|26503.4|26495.4|26508.4|26500.4|26502.4|26494.4|33
1608290100000|2020-12-18 11:15:00|26503.9|26495.9|26509.9|26501.9|26511.4|26503.4|26501.9|26493.9|48
1608290400000|2020-12-18 11:20:00|26510.4|26502.4|26509.9|26501.9|26512.4|26504.4|26506.9|26498.9|40
1608290700000|2020-12-18 11:25:00|26510.4|26502.4|26499.9|26491.9|26510.4|26502.4|26499.9|26491.9|77
1608291000000|2020-12-18 11:30:00|26500.4|26492.4|26500.9|26492.9|26504.4|26496.4|26495.9|26487.9|78
1608291300000|2020-12-18 11:35:00|26501.4|26493.4|26504.9|26496.9|26506.4|26498.4|26493.4|26485.4|58
1608291600000|2020-12-18 11:40:00|26505.4|26497.4|26505.9|26497.9|26508.4|26500.4|26502.4|26494.4|59
1608291900000|2020-12-18 11:45:00|26506.9|26498.9|26504.4|26496.4|26507.9|26499.9|26497.9|26489.9|197
1608292200000|2020-12-18 11:50:00|26504.9|26496.9|26512.4|26504.4|26512.9|26504.9|26498.4|26490.4|96
1608292500000|2020-12-18 11:55:00|26511.9|26503.9|26516.4|26508.4|26516.9|26508.9|26511.4|26503.4|86
1608292800000|2020-12-18 12:00:00|26516.9|26508.9|26513.4|26505.4|26516.9|26508.9|26507.9|26499.9|52
1608293100000|2020-12-18 12:05:00|26513.9|26505.9|26518.4|26510.4|26518.9|26510.9|26513.4|26505.4|59
1608293400000|2020-12-18 12:10:00|26518.9|26510.9|26513.4|26505.4|26519.4|26511.4|26512.9|26504.9|53
1608293700000|2020-12-18 12:15:00|26513.9|26505.9|26520.4|26512.4|26522.4|26514.4|26513.9|26505.9|77
1608294000000|2020-12-18 12:20:00|26519.9|26511.9|26515.4|26507.4|26520.4|26512.4|26513.4|26505.4|38
1608294300000|2020-12-18 12:25:00|26514.9|26506.9|26513.4|26505.4|26516.9|26508.9|26512.9|26504.9|49
1608294600000|2020-12-18 12:30:00|26513.9|26505.9|26512.9|26504.9|26517.9|26509.9|26511.4|26503.4|49
1608294900000|2020-12-18 12:35:00|26513.4|26505.4|26515.4|26507.4|26517.4|26509.4|26512.9|26504.9|23
1608295200000|2020-12-18 12:40:00|26515.9|26507.9|26519.9|26511.9|26520.4|26512.4|26514.9|26506.9|91
1608295500000|2020-12-18 12:45:00|26520.4|26512.4|26517.4|26509.4|26523.4|26515.4|26516.9|26508.9|50
1608295800000|2020-12-18 12:50:00|26516.9|26508.9|26515.4|26507.4|26519.4|26511.4|26512.9|26504.9|44
1608296100000|2020-12-18 12:55:00|26515.9|26507.9|26502.9|26494.9|26516.4|26508.4|26501.9|26493.9|78
1608296400000|2020-12-18 13:00:00|26503.4|26495.4|26500.4|26492.4|26506.4|26498.4|26498.9|26490.9|99
1608296700000|2020-12-18 13:05:00|26499.9|26491.9|26499.4|26491.4|26502.9|26494.9|26495.9|26487.9|61
1608297000000|2020-12-18 13:10:00|26498.9|26490.9|26503.4|26495.4|26504.4|26496.4|26497.4|26489.4|48
1608297300000|2020-12-18 13:15:00|26503.9|26495.9|26510.4|26502.4|26514.4|26506.4|26503.4|26495.4|74
1608297600000|2020-12-18 13:20:00|26510.9|26502.9|26503.4|26495.4|26511.4|26503.4|26502.9|26494.9|43
1608297900000|2020-12-18 13:25:00|26502.9|26494.9|26504.4|26496.4|26506.9|26498.9|26500.9|26492.9|59
1608298200000|2020-12-18 13:30:00|26503.9|26495.9|26506.4|26498.4|26509.4|26501.4|26501.4|26493.4|51
1608298500000|2020-12-18 13:35:00|26505.9|26497.9|26507.4|26499.4|26508.4|26500.4|26502.9|26494.9|48
1608298800000|2020-12-18 13:40:00|26507.9|26499.9|26510.4|26502.4|26512.4|26504.4|26506.9|26498.9|43
1608299100000|2020-12-18 13:45:00|26510.9|26502.9|26501.4|26493.4|26511.4|26503.4|26500.9|26492.9|67
1608299400000|2020-12-18 13:50:00|26501.9|26493.9|26504.4|26496.4|26509.9|26501.9|26501.9|26493.9|45
1608299700000|2020-12-18 13:55:00|26503.9|26495.9|26502.4|26494.4|26505.9|26497.9|26501.4|26493.4|29
1608300000000|2020-12-18 14:00:00|26501.9|26493.9|26505.4|26497.4|26506.4|26498.4|26500.4|26492.4|71
1608300300000|2020-12-18 14:05:00|26505.9|26497.9|26507.9|26499.9|26507.9|26499.9|26501.9|26493.9|34
1608300600000|2020-12-18 14:10:00|26508.4|26500.4|26512.4|26504.4|26515.4|26507.4|26506.9|26498.9|97
1608300900000|2020-12-18 14:15:00|26512.9|26504.9|26523.4|26515.4|26527.4|26519.4|26511.9|26503.9|130
1608301200000|2020-12-18 14:20:00|26523.9|26515.9|26521.4|26513.4|26525.9|26517.9|26514.9|26506.9|95
1608301500000|2020-12-18 14:25:00|26520.9|26512.9|26516.4|26508.4|26522.4|26514.4|26510.4|26502.4|84
1608301800000|2020-12-18 14:30:00|26517.4|26509.4|26495.4|26487.4|26530.4|26522.4|26495.4|26487.4|434
1608302100000|2020-12-18 14:35:00|26493.9|26485.9|26503.9|26495.9|26510.9|26502.9|26487.9|26479.9|229
1608302400000|2020-12-18 14:40:00|26504.4|26496.4|26510.9|26502.9|26518.4|26510.4|26499.4|26491.4|182
1608302700000|2020-12-18 14:45:00|26511.9|26503.9|26500.4|26492.4|26516.9|26508.9|26500.4|26492.4|208
1608303000000|2020-12-18 14:50:00|26499.4|26491.4|26473.4|26465.4|26500.4|26492.4|26462.9|26454.9|296
1608303300000|2020-12-18 14:55:00|26473.9|26465.9|26493.9|26485.9|26494.4|26486.4|26473.9|26465.9|177
1608303600000|2020-12-18 15:00:00|26494.4|26486.4|26468.4|26460.4|26495.9|26487.9|26464.4|26456.4|156
1608303900000|2020-12-18 15:05:00|26468.9|26460.9|26487.9|26479.9|26492.4|26484.4|26467.4|26459.4|184
1608304200000|2020-12-18 15:10:00|26488.4|26480.4|26493.9|26485.9|26505.9|26497.9|26486.9|26478.9|217
1608304500000|2020-12-18 15:15:00|26492.9|26484.9|26487.4|26479.4|26501.9|26493.9|26487.4|26479.4|190
1608304800000|2020-12-18 15:20:00|26486.9|26478.9|26473.9|26465.9|26487.4|26479.4|26467.4|26459.4|181
1608305100000|2020-12-18 15:25:00|26473.4|26465.4|26475.4|26467.4|26485.4|26477.4|26463.4|26455.4|230
1608305400000|2020-12-18 15:30:00|26475.9|26467.9|26452.9|26444.9|26477.4|26469.4|26450.9|26442.9|162
1608305700000|2020-12-18 15:35:00|26451.9|26443.9|26456.4|26448.4|26456.4|26448.4|26434.9|26426.9|344
1608306000000|2020-12-18 15:40:00|26455.9|26447.9|26462.9|26454.9|26468.4|26460.4|26453.4|26445.4|206
1608306300000|2020-12-18 15:45:00|26463.4|26455.4|26453.4|26445.4|26465.4|26457.4|26450.4|26442.4|88
1608306600000|2020-12-18 15:50:00|26452.9|26444.9|26456.9|26448.9|26461.9|26453.9|26449.9|26441.9|81
1608306900000|2020-12-18 15:55:00|26456.4|26448.4|26472.9|26464.9|26472.9|26464.9|26454.4|26446.4|128
1608307200000|2020-12-18 16:00:00|26473.4|26465.4|26484.4|26476.4|26488.9|26480.9|26472.4|26464.4|138
1608307500000|2020-12-18 16:05:00|26484.9|26476.9|26483.4|26475.4|26486.9|26478.9|26468.9|26460.9|161
1608307800000|2020-12-18 16:10:00|26483.9|26475.9|26458.4|26450.4|26488.4|26480.4|26451.9|26443.9|151
1608308100000|2020-12-18 16:15:00|26458.9|26450.9|26452.9|26444.9|26459.4|26451.4|26441.4|26433.4|147
1608308400000|2020-12-18 16:20:00|26453.4|26445.4|26473.9|26465.9|26474.9|26466.9|26449.4|26441.4|113
1608308700000|2020-12-18 16:25:00|26474.4|26466.4|26471.9|26463.9|26477.4|26469.4|26464.4|26456.4|147
1608309000000|2020-12-18 16:30:00|26471.4|26463.4|26464.4|26456.4|26473.9|26465.9|26458.9|26450.9|103
1608309300000|2020-12-18 16:35:00|26463.9|26455.9|26464.4|26456.4|26466.4|26458.4|26457.4|26449.4|108
1608309600000|2020-12-18 16:40:00|26463.9|26455.9|26457.4|26449.4|26465.9|26457.9|26451.9|26443.9|65
1608309900000|2020-12-18 16:45:00|26457.9|26449.9|26457.4|26449.4|26459.9|26451.9|26453.9|26445.9|63
1608310200000|2020-12-18 16:50:00|26456.9|26448.9|26461.4|26453.4|26467.9|26459.9|26456.4|26448.4|57
1608310500000|2020-12-18 16:55:00|26461.9|26453.9|26456.4|26448.4|26463.4|26455.4|26453.9|26445.9|54
1608310800000|2020-12-18 17:00:00|26457.4|26449.4|26462.4|26454.4|26464.9|26456.9|26453.9|26445.9|44
1608311100000|2020-12-18 17:05:00|26461.9|26453.9|26464.4|26456.4|26465.4|26457.4|26461.4|26453.4|31
1608311400000|2020-12-18 17:10:00|26464.9|26456.9|26473.9|26465.9|26473.9|26465.9|26461.4|26453.4|44
1608311700000|2020-12-18 17:15:00|26474.9|26466.9|26472.4|26464.4|26481.4|26473.4|26471.9|26463.9|53
1608312000000|2020-12-18 17:20:00|26472.9|26464.9|26475.9|26467.9|26476.9|26468.9|26467.9|26459.9|51
1608312300000|2020-12-18 17:25:00|26476.4|26468.4|26472.4|26464.4|26476.4|26468.4|26469.4|26461.4|24
1608312600000|2020-12-18 17:30:00|26472.9|26464.9|26473.9|26465.9|26475.4|26467.4|26466.9|26458.9|20
1608312900000|2020-12-18 17:35:00|26473.4|26465.4|26487.4|26479.4|26487.4|26479.4|26470.4|26462.4|47
1608313200000|2020-12-18 17:40:00|26487.9|26479.9|26492.9|26484.9|26495.9|26487.9|26486.4|26478.4|52
1608313500000|2020-12-18 17:45:00|26492.4|26484.4|26479.4|26471.4|26492.4|26484.4|26475.9|26467.9|50
1608313800000|2020-12-18 17:50:00|26479.9|26471.9|26476.4|26468.4|26480.4|26472.4|26473.9|26465.9|20
1608314100000|2020-12-18 17:55:00|26475.9|26467.9|26475.9|26467.9|26477.9|26469.9|26468.4|26460.4|44
1608314400000|2020-12-18 18:00:00|26476.4|26468.4|26473.9|26465.9|26478.9|26470.9|26469.4|26461.4|31
1608314700000|2020-12-18 18:05:00|26473.4|26465.4|26466.9|26458.9|26473.4|26465.4|26464.4|26456.4|64
1608315000000|2020-12-18 18:10:00|26467.4|26459.4|26465.9|26457.9|26470.9|26462.9|26464.4|26456.4|46
1608315300000|2020-12-18 18:15:00|26466.4|26458.4|26458.4|26450.4|26467.9|26459.9|26458.4|26450.4|59
1608315600000|2020-12-18 18:20:00|26457.9|26449.9|26453.4|26445.4|26461.9|26453.9|26445.4|26437.4|79
1608315900000|2020-12-18 18:25:00|26453.9|26445.9|26457.9|26449.9|26462.9|26454.9|26448.9|26440.9|60
1608316200000|2020-12-18 18:30:00|26458.4|26450.4|26449.9|26441.9|26458.4|26450.4|26445.4|26437.4|61
1608316500000|2020-12-18 18:35:00|26449.4|26441.4|26433.9|26425.9|26452.4|26444.4|26433.9|26425.9|70
1608316800000|2020-12-18 18:40:00|26434.4|26426.4|26466.9|26458.9|26466.9|26458.9|26433.9|26425.9|73
1608317100000|2020-12-18 18:45:00|26467.4|26459.4|26463.9|26455.9|26471.9|26463.9|26457.4|26449.4|71
1608317400000|2020-12-18 18:50:00|26462.9|26454.9|26464.4|26456.4|26467.9|26459.9|26452.9|26444.9|96
1608317700000|2020-12-18 18:55:00|26463.4|26455.4|26468.4|26438.4|26471.9|26463.9|26450.4|26438.1|91
1608318000000|2020-12-18 19:00:00|26466.7|26436.7|26456.3|26426.3|26466.7|26436.7|26454.4|26424.4|0
1608318300000|2020-12-18 19:05:00|26456.8|26426.8|26465.3|26435.3|26467.8|26437.8|26454.9|26424.9|0
1608318600000|2020-12-18 19:10:00|26465.6|26435.6|26464.3|26434.3|26465.6|26435.6|26460.8|26430.8|0
1608318900000|2020-12-18 19:15:00|26464.1|26434.1|26460.4|26430.4|26464.3|26434.3|26452.9|26422.9|0
1608319200000|2020-12-18 19:20:00|26460.7|26430.7|26467.9|26437.9|26471.4|26441.4|26459.2|26429.2|0
1608319500000|2020-12-18 19:25:00|26468.1|26438.1|26465.9|26435.9|26470.1|26440.1|26460.2|26430.2|0
1608319800000|2020-12-18 19:30:00|26466.1|26436.1|26465.7|26435.7|26470.2|26440.2|26462.5|26432.5|0
1608320100000|2020-12-18 19:35:00|26465.9|26435.9|26472.2|26442.2|26474.1|26444.1|26465.7|26435.7|0
1608320400000|2020-12-18 19:40:00|26472.1|26442.1|26469.9|26439.9|26474.4|26444.4|26464.4|26434.4|0
1608320700000|2020-12-18 19:45:00|26469.6|26439.6|26469.9|26439.9|26471.9|26441.9|26461.1|26431.1|0
1608321000000|2020-12-18 19:50:00|26470.1|26440.1|26454.8|26424.8|26472.3|26442.3|26454.3|26424.3|0
1608321300000|2020-12-18 19:55:00|26455|26425|26457.4|26427.4|26457.6|26427.6|26444.9|26414.9|0
1608321600000|2020-12-18 20:00:00|26457.6|26427.6|26447.4|26417.4|26462.1|26432.1|26444.1|26414.1|0
1608321900000|2020-12-18 20:05:00|26447.7|26417.7|26458|26428|26462.9|26432.9|26447.7|26417.7|0
1608322200000|2020-12-18 20:10:00|26456.2|26426.2|26450.2|26420.2|26458|26428|26443|26413|0
1608322500000|2020-12-18 20:15:00|26450.5|26420.5|26454.2|26424.2|26460|26430|26450.2|26420.2|0
1608322800000|2020-12-18 20:20:00|26453.9|26423.9|26453.3|26423.3|26455.8|26425.8|26438.2|26408.2|0
1608323100000|2020-12-18 20:25:00|26453.6|26423.6|26456.3|26426.3|26457|26427|26443.5|26413.5|0
1608323400000|2020-12-18 20:30:00|26456.8|26426.8|26456.8|26426.8|26460.5|26430.5|26450.8|26420.8|0
1608323700000|2020-12-18 20:35:00|26456.3|26426.3|26440.4|26410.4|26456.3|26426.3|26435.9|26405.9|0
1608324000000|2020-12-18 20:40:00|26440.3|26410.3|26464.6|26434.6|26465.5|26435.5|26434.6|26404.6|0
1608324300000|2020-12-18 20:45:00|26464.9|26434.9|26481.3|26451.3|26488.3|26458.3|26462.9|26432.9|0
1608324600000|2020-12-18 20:50:00|26477.8|26447.8|26500.6|26470.6|26506.1|26476.1|26467.9|26437.9|0
1608324900000|2020-12-18 20:55:00|26500.8|26470.8|26467.7|26437.7|26535.7|26505.7|26467.7|26437.7|0
1608325200000|2020-12-18 21:00:00|26472|26442|26517.7|26487.7|26527.7|26497.7|26472|26442|0
1608325500000|2020-12-18 21:05:00|26518.9|26488.9|26505.2|26475.2|26525.2|26495.2|26496.5|26466.5|0
1608325800000|2020-12-18 21:10:00|26506.5|26476.5|26528.7|26498.7|26530.6|26500.6|26500.2|26470.2|0
1608326100000|2020-12-18 21:15:00|26528.5|26498.5|26522.1|26492.1|26529.2|26499.2|26522.1|26492.1|0
1608326400000|2020-12-18 21:20:00|26523.6|26493.6|26514.6|26484.6|26525.9|26495.9|26514.5|26484.5|0
1608326700000|2020-12-18 21:25:00|26514.5|26484.5|26514.3|26484.3|26516.7|26486.7|26513.7|26483.7|0
1608327000000|2020-12-18 21:30:00|26520.4|26490.4|26534.4|26504.4|26535.6|26505.6|26516.6|26486.6|0
1608327300000|2020-12-18 21:35:00|26535.6|26505.6|26544.5|26514.5|26547|26517|26531.9|26501.9|0
1608327600000|2020-12-18 21:40:00|26545.8|26515.8|26554.9|26524.9|26554.9|26524.9|26534.5|26504.5|0
1608327900000|2020-12-18 21:45:00|26553.7|26523.7|26563.2|26533.2|26572.6|26542.6|26553.7|26523.7|0
1608328200000|2020-12-18 21:50:00|26561.9|26531.9|26546.3|26516.3|26563.2|26533.2|26545.1|26515.1|0
1608328500000|2020-12-18 21:55:00|26545.1|26515.1|26540.7|26510.7|26546.4|26516.4|26533.8|26503.8|0
1608505200000|2020-12-20 23:00:00|26520.1|26490.1|26474.3|26444.3|26525.1|26495.1|26474.3|26444.3|0
1608505500000|2020-12-20 23:05:00|26474.9|26444.9|26486.6|26456.6|26499.1|26469.1|26474.3|26444.3|0
1608505800000|2020-12-20 23:10:00|26485.9|26455.9|26476|26446|26496.6|26466.6|26474.8|26444.8|0
1608506100000|2020-12-20 23:15:00|26475.4|26445.4|26483.7|26453.7|26490.4|26460.4|26474.1|26444.1|0
1608506400000|2020-12-20 23:20:00|26482.4|26452.4|26488.4|26458.4|26489.7|26459.7|26469.9|26439.9|0
1608506700000|2020-12-20 23:25:00|26487.8|26457.8|26488.4|26458.4|26490.9|26460.9|26484.7|26454.7|0
1608507000000|2020-12-20 23:30:00|26489.7|26459.7|26441.3|26411.3|26493.4|26463.4|26436.3|26406.3|0
1608507300000|2020-12-20 23:35:00|26441.9|26411.9|26400.3|26370.3|26442.6|26412.6|26400.3|26370.3|0
1608507600000|2020-12-20 23:40:00|26400.9|26370.9|26404|26374|26409.1|26379.1|26399.9|26369.9|0
1608507900000|2020-12-20 23:45:00|26403.3|26373.3|26425.8|26395.8|26428.3|26398.3|26402.7|26372.7|0
1608508200000|2020-12-20 23:50:00|26426.4|26396.4|26435.8|26405.8|26437.1|26407.1|26426.4|26396.4|0
1608508500000|2020-12-20 23:55:00|26430|26400|26435.7|26405.7|26438.2|26408.2|26419.2|26389.2|0
1608508800000|2020-12-21 00:00:00|26434.5|26404.5|26441.9|26411.9|26445.5|26415.5|26432.6|26402.6|0
1608509100000|2020-12-21 00:05:00|26442.5|26412.5|26444.4|26414.4|26454.4|26424.4|26441.9|26411.9|0
1608509400000|2020-12-21 00:10:00|26445.6|26415.6|26434.8|26404.8|26446.9|26416.9|26429.8|26399.8|0
1608509700000|2020-12-21 00:15:00|26436|26406|26316.4|26286.4|26436|26406|26288|26258|0
1608510000000|2020-12-21 00:20:00|26314.5|26284.5|26319.1|26289.1|26326.5|26296.5|26314.1|26284.1|0
1608510300000|2020-12-21 00:25:00|26319.4|26289.4|26304.4|26274.4|26325.9|26295.9|26298.7|26268.7|0
1608510600000|2020-12-21 00:30:00|26302.5|26272.5|26330|26300|26332.1|26302.1|26302.5|26272.5|0
1608510900000|2020-12-21 00:35:00|26328.1|26298.1|26321.5|26291.5|26332.1|26302.1|26318.6|26288.6|0
1608511200000|2020-12-21 00:40:00|26320.9|26290.9|26345.1|26315.1|26350.1|26320.1|26318.7|26288.7|0
1608511500000|2020-12-21 00:45:00|26344.8|26314.8|26396.3|26366.3|26402|26372|26333.8|26303.8|0
1608511800000|2020-12-21 00:50:00|26396.9|26366.9|26432|26402|26435.8|26405.8|26396.3|26366.3|0
1608512100000|2020-12-21 00:55:00|26430.1|26400.1|26390.6|26360.6|26433.2|26403.2|26380.5|26350.5|0
1608512400000|2020-12-21 01:00:00|26388.7|26358.7|26408.6|26378.6|26408.6|26378.6|26363.6|26333.6|0
1608512700000|2020-12-21 01:05:00|26408|26378|26410.6|26380.6|26411.2|26381.2|26396.1|26366.1|0
1608513000000|2020-12-21 01:10:00|26414.4|26384.4|26415.6|26385.6|26421.9|26391.9|26410|26380|0
1608513300000|2020-12-21 01:15:00|26416.2|26386.2|26368.3|26363.3|26417.3|26412.3|26332.3|26327.3|2236
1608513600000|2020-12-21 01:20:00|26367.8|26362.8|26346.3|26341.3|26376.8|26371.8|26332.8|26327.8|1038
1608513900000|2020-12-21 01:25:00|26346.8|26341.8|26340.3|26335.3|26364.8|26359.8|26337.8|26332.8|733
1608514200000|2020-12-21 01:30:00|26342.8|26337.8|26343.3|26338.3|26403.8|26398.8|26310.8|26305.8|4715
1608514500000|2020-12-21 01:35:00|26341.3|26336.3|26338.8|26333.8|26355.3|26350.3|26317.8|26312.8|2328
1608514800000|2020-12-21 01:40:00|26339.3|26334.3|26300.3|26295.3|26346.3|26341.3|26278.3|26273.3|3345
1608515100000|2020-12-21 01:45:00|26299.8|26294.8|26300.3|26295.3|26324.8|26319.8|26280.8|26275.8|2033
1608515400000|2020-12-21 01:50:00|26298.3|26293.3|26305.3|26300.3|26305.3|26300.3|26263.8|26258.8|2186
1608515700000|2020-12-21 01:55:00|26305.8|26300.8|26317.8|26312.8|26333.8|26328.8|26290.8|26285.8|1671
1608516000000|2020-12-21 02:00:00|26319.8|26314.8|26378.3|26373.3|26379.8|26374.8|26312.8|26307.8|3042
1608516300000|2020-12-21 02:05:00|26378.8|26373.8|26433.8|26428.8|26440.8|26435.8|26378.3|26373.3|3983
1608516600000|2020-12-21 02:10:00|26433.3|26428.3|26434.8|26429.8|26443.8|26438.8|26417.8|26412.8|1666
1608516900000|2020-12-21 02:15:00|26434.3|26429.3|26437.3|26432.3|26452.8|26447.8|26407.8|26402.8|1999
1608517200000|2020-12-21 02:20:00|26436.3|26431.3|26433.8|26428.8|26449.3|26444.3|26431.8|26426.8|948
1608517500000|2020-12-21 02:25:00|26434.3|26429.3|26444.3|26439.3|26456.3|26451.3|26433.3|26428.3|1310
1608517800000|2020-12-21 02:30:00|26446.3|26441.3|26457.3|26452.3|26465.8|26460.8|26435.3|26430.3|1495
1608518100000|2020-12-21 02:35:00|26455.8|26450.8|26428.8|26423.8|26467.8|26462.8|26427.3|26422.3|1746
1608518400000|2020-12-21 02:40:00|26428.3|26423.3|26429.8|26424.8|26436.8|26431.8|26420.3|26415.3|894
1608518700000|2020-12-21 02:45:00|26430.3|26425.3|26469.8|26464.8|26478.3|26473.3|26430.3|26425.3|1723
1608519000000|2020-12-21 02:50:00|26469.3|26464.3|26462.8|26457.8|26482.3|26477.3|26461.8|26456.8|1163
1608519300000|2020-12-21 02:55:00|26462.3|26457.3|26465.3|26460.3|26482.3|26477.3|26452.8|26447.8|1144
1608519600000|2020-12-21 03:00:00|26464.8|26459.8|26421.8|26416.8|26470.8|26465.8|26418.3|26413.3|1639
1608519900000|2020-12-21 03:05:00|26422.3|26417.3|26447.8|26442.8|26451.3|26446.3|26415.8|26410.8|913
1608520200000|2020-12-21 03:10:00|26448.3|26443.3|26468.8|26463.8|26486.3|26481.3|26448.3|26443.3|1228
1608520500000|2020-12-21 03:15:00|26468.3|26463.3|26463.3|26458.3|26492.8|26487.8|26459.3|26454.3|1102
1608520800000|2020-12-21 03:20:00|26463.8|26458.8|26461.3|26456.3|26470.3|26465.3|26452.3|26447.3|538
1608521100000|2020-12-21 03:25:00|26460.8|26455.8|26445.8|26440.8|26472.3|26467.3|26445.8|26440.8|602
1608521400000|2020-12-21 03:30:00|26446.3|26441.3|26447.3|26442.3|26452.8|26447.8|26440.3|26435.3|400
1608521700000|2020-12-21 03:35:00|26447.8|26442.8|26443.8|26438.8|26452.3|26447.3|26440.3|26435.3|294
1608522000000|2020-12-21 03:40:00|26442.8|26437.8|26448.8|26443.8|26449.8|26444.8|26434.3|26429.3|414
1608522300000|2020-12-21 03:45:00|26448.3|26443.3|26452.8|26447.8|26461.3|26456.3|26439.3|26434.3|346
1608522600000|2020-12-21 03:50:00|26453.3|26448.3|26449.3|26444.3|26457.8|26452.8|26445.8|26440.8|248
1608522900000|2020-12-21 03:55:00|26450.8|26445.8|26447.8|26442.8|26472.3|26467.3|26445.3|26440.3|655
1608523200000|2020-12-21 04:00:00|26465.3|26435.3|26463.5|26433.5|26465.7|26435.7|26459.7|26429.7|0
1608523500000|2020-12-21 04:05:00|26467.3|26437.3|26475.3|26445.3|26475.3|26445.3|26462.3|26432.3|0
1608523800000|2020-12-21 04:10:00|26475.6|26445.6|26497.4|26467.4|26499.9|26469.9|26475.6|26445.6|0
1608524100000|2020-12-21 04:15:00|26497.7|26467.7|26502.9|26472.9|26504.1|26474.1|26496.8|26466.8|0
1608524400000|2020-12-21 04:20:00|26503.2|26473.2|26502|26472|26503.9|26473.9|26501.4|26471.4|0
1608524700000|2020-12-21 04:25:00|26501.7|26471.7|26501.1|26471.1|26503.3|26473.3|26500.5|26470.5|0
1608525000000|2020-12-21 04:30:00|26501.4|26471.4|26498.6|26468.6|26502|26472|26497|26467|0
1608525300000|2020-12-21 04:35:00|26497.9|26467.9|26497.4|26467.4|26507.1|26477.1|26497.4|26467.4|0
1608525600000|2020-12-21 04:40:00|26497.1|26467.1|26497.1|26467.1|26498.7|26468.7|26491.7|26461.7|0
1608525900000|2020-12-21 04:45:00|26496.8|26466.8|26491.8|26461.8|26497.4|26467.4|26491.8|26461.8|0
1608526200000|2020-12-21 04:50:00|26492.4|26462.4|26496.2|26466.2|26496.9|26466.9|26491.8|26461.8|0
1608526500000|2020-12-21 04:55:00|26495.9|26465.9|26497.8|26467.8|26501.9|26471.9|26495.6|26465.6|0
1608526800000|2020-12-21 05:00:00|26497.5|26467.5|26479.8|26474.8|26497.5|26482.8|26456.3|26451.3|902
1608527100000|2020-12-21 05:05:00|26480.3|26475.3|26492.3|26487.3|26493.3|26488.3|26469.3|26464.3|602
1608527400000|2020-12-21 05:10:00|26492.8|26487.8|26490.8|26485.8|26516.3|26511.3|26490.8|26485.8|1779
1608527700000|2020-12-21 05:15:00|26491.3|26486.3|26480.8|26475.8|26498.8|26493.8|26480.8|26475.8|622
1608528000000|2020-12-21 05:20:00|26479.8|26474.8|26468.8|26463.8|26482.3|26477.3|26468.8|26463.8|555
1608528300000|2020-12-21 05:25:00|26469.3|26464.3|26464.8|26459.8|26472.3|26467.3|26461.8|26456.8|641
1608528600000|2020-12-21 05:30:00|26464.3|26459.3|26464.3|26459.3|26469.3|26464.3|26455.3|26450.3|596
1608528900000|2020-12-21 05:35:00|26463.8|26458.8|26454.8|26449.8|26463.8|26458.8|26440.8|26435.8|1026
1608529200000|2020-12-21 05:40:00|26455.3|26450.3|26455.8|26450.8|26456.3|26451.3|26442.3|26437.3|526
1608529500000|2020-12-21 05:45:00|26455.3|26450.3|26452.8|26447.8|26458.8|26453.8|26424.3|26419.3|1141
1608529800000|2020-12-21 05:50:00|26453.3|26448.3|26450.8|26445.8|26454.3|26449.3|26441.3|26436.3|454
1608530100000|2020-12-21 05:55:00|26450.3|26445.3|26443.3|26438.3|26453.8|26448.8|26436.3|26431.3|475
1608530400000|2020-12-21 06:00:00|26443.8|26438.8|26442.8|26437.8|26452.8|26447.8|26432.8|26427.8|534
1608530700000|2020-12-21 06:05:00|26442.3|26437.3|26433.3|26428.3|26450.8|26445.8|26425.3|26420.3|558
1608531000000|2020-12-21 06:10:00|26433.8|26428.8|26421.3|26416.3|26437.8|26432.8|26407.3|26402.3|819
1608531300000|2020-12-21 06:15:00|26420.8|26415.8|26430.8|26425.8|26434.8|26429.8|26416.3|26411.3|501
1608531600000|2020-12-21 06:20:00|26431.3|26426.3|26427.3|26422.3|26443.3|26438.3|26417.8|26412.8|604
1608531900000|2020-12-21 06:25:00|26426.8|26421.8|26420.3|26415.3|26433.8|26428.8|26412.8|26407.8|569
1608532200000|2020-12-21 06:30:00|26421.3|26416.3|26435.8|26430.8|26437.8|26432.8|26419.8|26414.8|387
1608532500000|2020-12-21 06:35:00|26436.3|26431.3|26430.8|26425.8|26446.3|26441.3|26430.3|26425.3|501
1608532800000|2020-12-21 06:40:00|26430.3|26425.3|26421.8|26416.8|26432.3|26427.3|26404.8|26399.8|804
1608533100000|2020-12-21 06:45:00|26422.3|26417.3|26425.8|26420.8|26427.8|26422.8|26403.8|26398.8|622
1608533400000|2020-12-21 06:50:00|26426.3|26421.3|26418.8|26413.8|26432.8|26427.8|26412.3|26407.3|574
1608533700000|2020-12-21 06:55:00|26419.3|26414.3|26418.8|26413.8|26429.3|26424.3|26412.8|26407.8|400
1608534000000|2020-12-21 07:00:00|26416.8|26411.8|26387.8|26382.8|26416.8|26411.8|26379.8|26374.8|1496
1608534300000|2020-12-21 07:05:00|26388.3|26383.3|26365.3|26360.3|26400.8|26395.8|26363.3|26358.3|801
1608534600000|2020-12-21 07:10:00|26364.8|26359.8|26383.8|26378.8|26383.8|26378.8|26360.3|26355.3|735
1608534900000|2020-12-21 07:15:00|26384.3|26379.3|26378.8|26373.8|26393.3|26388.3|26374.8|26369.8|525
1608535200000|2020-12-21 07:20:00|26378.3|26373.3|26363.8|26358.8|26378.8|26373.8|26361.3|26356.3|566
1608535500000|2020-12-21 07:25:00|26363.3|26358.3|26341.3|26336.3|26367.8|26362.8|26335.8|26330.8|1601
1608535800000|2020-12-21 07:30:00|26340.3|26335.3|26323.3|26318.3|26341.8|26336.8|26314.3|26309.3|1475
1608536100000|2020-12-21 07:35:00|26322.8|26317.8|26330.3|26325.3|26331.3|26326.3|26287.8|26282.8|1675
1608536400000|2020-12-21 07:40:00|26330.8|26325.8|26328.3|26323.3|26338.8|26333.8|26324.3|26319.3|729
1608536700000|2020-12-21 07:45:00|26327.8|26322.8|26318.8|26313.8|26327.8|26322.8|26315.8|26310.8|691
1608537000000|2020-12-21 07:50:00|26319.3|26314.3|26328.3|26323.3|26329.3|26324.3|26307.3|26302.3|826
1608537300000|2020-12-21 07:55:00|26327.8|26322.8|26333.8|26328.8|26340.8|26335.8|26318.8|26313.8|1162
1608537600000|2020-12-21 08:00:00|26333.3|26328.3|26313.3|26308.3|26335.8|26330.8|26309.3|26304.3|1153
1608537900000|2020-12-21 08:05:00|26312.8|26307.8|26294.3|26289.3|26312.8|26307.8|26270.3|26265.3|2234
1608538200000|2020-12-21 08:10:00|26293.8|26288.8|26337.8|26332.8|26339.8|26334.8|26291.3|26286.3|1383
1608538500000|2020-12-21 08:15:00|26337.3|26332.3|26344.3|26339.3|26344.3|26339.3|26326.8|26321.8|663
1608538800000|2020-12-21 08:20:00|26345.3|26340.3|26339.8|26334.8|26345.8|26340.8|26329.8|26324.8|658
1608539100000|2020-12-21 08:25:00|26341.8|26336.8|26344.3|26339.3|26352.3|26347.3|26335.3|26330.3|955
1608539400000|2020-12-21 08:30:00|26348.7|26318.7|26379.8|26349.8|26385|26355|26344.3|26314.3|1
1608539700000|2020-12-21 08:35:00|26380.1|26350.1|26371.5|26341.5|26389|26359|26363.4|26333.4|0
1608540000000|2020-12-21 08:40:00|26371.8|26341.8|26339.6|26309.6|26392.4|26362.4|26333.9|26303.9|0
1608540300000|2020-12-21 08:45:00|26339.9|26309.9|26328.1|26298.1|26354.8|26324.8|26319.2|26289.2|0
1608540600000|2020-12-21 08:50:00|26327.5|26297.5|26308.6|26278.6|26352|26322|26303.5|26273.5|0
1608540900000|2020-12-21 08:55:00|26309.2|26279.2|26320.2|26290.2|26330|26300|26300.1|26270.1|0
1608541200000|2020-12-21 09:00:00|26319.6|26289.6|26303.2|26273.2|26322.4|26292.4|26301.4|26271.4|0
1608541500000|2020-12-21 09:05:00|26302.9|26272.9|26299.3|26269.3|26307.8|26277.8|26291.1|26261.1|0
1608541800000|2020-12-21 09:10:00|26295.5|26265.5|26280.5|26250.5|26299.3|26269.3|26271.4|26241.4|0
1608542100000|2020-12-21 09:15:00|26280.8|26250.8|26330.3|26322.3|26338.8|26330.8|26280.8|26250.8|476
1608542400000|2020-12-21 09:20:00|26332.3|26324.3|26326.3|26318.3|26334.3|26326.3|26324.3|26316.3|131
1608542700000|2020-12-21 09:25:00|26325.3|26317.3|26323.8|26315.8|26327.3|26319.3|26316.3|26308.3|210
1608543000000|2020-12-21 09:30:00|26323.3|26315.3|26326.3|26318.3|26327.8|26319.8|26308.3|26300.3|150
1608543300000|2020-12-21 09:35:00|26326.8|26318.8|26313.3|26305.3|26327.8|26319.8|26304.8|26296.8|151
1608543600000|2020-12-21 09:40:00|26312.8|26304.8|26274.3|26266.3|26313.3|26305.3|26274.3|26266.3|224
1608543900000|2020-12-21 09:45:00|26273.8|26265.8|26247.3|26239.3|26274.8|26266.8|26230.3|26222.3|685
1608544200000|2020-12-21 09:50:00|26247.8|26239.8|26252.8|26244.8|26256.8|26248.8|26244.3|26236.3|159
1608544500000|2020-12-21 09:55:00|26251.8|26243.8|26242.8|26234.8|26252.8|26244.8|26237.3|26229.3|189
1608544800000|2020-12-21 10:00:00|26241.3|26233.3|26179.3|26171.3|26242.8|26234.8|26178.8|26170.8|650
1608545100000|2020-12-21 10:05:00|26178.8|26170.8|26147.8|26139.8|26179.3|26171.3|26118.8|26110.8|907
1608545400000|2020-12-21 10:10:00|26148.3|26140.3|26118.3|26110.3|26148.3|26140.3|26114.3|26106.3|505
1608545700000|2020-12-21 10:15:00|26118.8|26110.8|26116.3|26108.3|26146.3|26138.3|26109.8|26101.8|444
1608546000000|2020-12-21 10:20:00|26116.8|26108.8|26061.3|26053.3|26120.8|26112.8|26051.8|26043.8|680
1608546300000|2020-12-21 10:25:00|26060.8|26052.8|26042.3|26034.3|26073.8|26065.8|26041.3|26033.3|682
1608546600000|2020-12-21 10:30:00|26041.8|26033.8|26034.3|26026.3|26042.8|26034.8|26002.3|25994.3|799
1608546900000|2020-12-21 10:35:00|26035.8|26027.8|26056.3|26048.3|26066.8|26058.8|26020.8|26012.8|588
1608547200000|2020-12-21 10:40:00|26055.8|26047.8|26065.8|26057.8|26066.8|26058.8|26042.3|26034.3|346
1608547500000|2020-12-21 10:45:00|26066.3|26058.3|26034.8|26026.8|26067.3|26059.3|26024.3|26016.3|332
1608547800000|2020-12-21 10:50:00|26035.3|26027.3|26010.8|26002.8|26051.3|26043.3|25976.8|25968.8|847
1608548100000|2020-12-21 10:55:00|26011.3|26003.3|25981.8|25973.8|26014.8|26006.8|25958.8|25950.8|714
1608548400000|2020-12-21 11:00:00|25984.3|25976.3|25997.3|25989.3|26009.8|26001.8|25968.3|25960.3|460
1608548700000|2020-12-21 11:05:00|25996.8|25988.8|26027.3|26019.3|26028.3|26020.3|25991.8|25983.8|308
1608549000000|2020-12-21 11:10:00|26027.8|26019.8|26047.8|26039.8|26055.3|26047.3|26020.3|26012.3|471
1608549300000|2020-12-21 11:15:00|26048.3|26040.3|26048.3|26040.3|26059.8|26051.8|26043.3|26035.3|312
1608549600000|2020-12-21 11:20:00|26047.8|26039.8|26051.8|26043.8|26052.3|26044.3|26036.8|26028.8|135
1608549900000|2020-12-21 11:25:00|26051.3|26043.3|26057.8|26049.8|26063.3|26055.3|26033.8|26025.8|200
1608550200000|2020-12-21 11:30:00|26057.3|26049.3|26051.8|26043.8|26064.8|26056.8|26043.8|26035.8|281
1608550500000|2020-12-21 11:35:00|26051.3|26043.3|26078.3|26070.3|26079.8|26071.8|26048.8|26040.8|354
1608550800000|2020-12-21 11:40:00|26076.3|26068.3|26105.3|26097.3|26106.3|26098.3|26074.3|26066.3|341
1608551100000|2020-12-21 11:45:00|26104.8|26096.8|26110.3|26102.3|26120.3|26112.3|26104.3|26096.3|413
1608551400000|2020-12-21 11:50:00|26109.8|26101.8|26095.3|26087.3|26110.3|26102.3|26083.3|26075.3|233
1608551700000|2020-12-21 11:55:00|26095.8|26087.8|26093.8|26085.8|26119.3|26111.3|26088.8|26080.8|282
1608552000000|2020-12-21 12:00:00|26096.3|26088.3|26121.8|26113.8|26123.3|26115.3|26095.8|26087.8|206
1608552300000|2020-12-21 12:05:00|26122.3|26114.3|26114.8|26106.8|26130.3|26122.3|26113.3|26105.3|242
1608552600000|2020-12-21 12:10:00|26115.3|26107.3|26118.3|26110.3|26125.3|26117.3|26111.3|26103.3|116
1608552900000|2020-12-21 12:15:00|26118.8|26110.8|26111.3|26103.3|26127.3|26119.3|26107.8|26099.8|147
1608553200000|2020-12-21 12:20:00|26111.8|26103.8|26084.3|26076.3|26112.8|26104.8|26078.8|26070.8|226
1608553500000|2020-12-21 12:25:00|26084.8|26076.8|26089.3|26081.3|26094.8|26086.8|26066.8|26058.8|254
1608553800000|2020-12-21 12:30:00|26088.8|26080.8|26084.3|26076.3|26101.3|26093.3|26078.3|26070.3|189
1608554100000|2020-12-21 12:35:00|26084.8|26076.8|26094.8|26086.8|26100.3|26092.3|26084.3|26076.3|117
1608554400000|2020-12-21 12:40:00|26095.3|26087.3|26101.3|26093.3|26118.3|26110.3|26094.8|26086.8|174
1608554700000|2020-12-21 12:45:00|26101.8|26093.8|26118.3|26110.3|26120.3|26112.3|26100.8|26092.8|189
1608555000000|2020-12-21 12:50:00|26118.8|26110.8|26113.3|26105.3|26130.8|26122.8|26108.3|26100.3|197
1608555300000|2020-12-21 12:55:00|26113.8|26105.8|26109.3|26101.3|26124.3|26116.3|26108.3|26100.3|169
1608555600000|2020-12-21 13:00:00|26109.8|26101.8|26095.3|26087.3|26118.8|26110.8|26089.8|26081.8|255
1608555900000|2020-12-21 13:05:00|26094.8|26086.8|26080.8|26072.8|26098.3|26090.3|26079.3|26071.3|176
1608556200000|2020-12-21 13:10:00|26081.3|26073.3|26059.3|26051.3|26088.8|26080.8|26057.8|26049.8|199
1608556500000|2020-12-21 13:15:00|26059.8|26051.8|26051.3|26043.3|26062.3|26054.3|26042.8|26034.8|198
1608556800000|2020-12-21 13:20:00|26050.8|26042.8|26065.3|26057.3|26071.8|26063.8|26048.3|26040.3|229
1608557100000|2020-12-21 13:25:00|26064.8|26056.8|26063.8|26055.8|26075.3|26067.3|26061.8|26053.8|277
1608557400000|2020-12-21 13:30:00|26063.3|26055.3|26060.3|26052.3|26066.8|26058.8|26052.8|26044.8|218
1608557700000|2020-12-21 13:35:00|26059.8|26051.8|26081.8|26073.8|26093.3|26085.3|26056.3|26048.3|201
1608558000000|2020-12-21 13:40:00|26081.3|26073.3|26086.8|26078.8|26088.8|26080.8|26080.8|26072.8|68
1608558300000|2020-12-21 13:45:00|26087.3|26079.3|26082.8|26074.8|26091.3|26083.3|26077.3|26069.3|103
1608558600000|2020-12-21 13:50:00|26082.3|26074.3|26071.8|26063.8|26095.3|26087.3|26066.8|26058.8|124
1608558900000|2020-12-21 13:55:00|26071.3|26063.3|26089.3|26081.3|26095.3|26087.3|26070.3|26062.3|114
1608559200000|2020-12-21 14:00:00|26091.3|26083.3|26079.8|26071.8|26093.8|26085.8|26074.8|26066.8|163
1608559500000|2020-12-21 14:05:00|26080.3|26072.3|26093.8|26085.8|26098.3|26090.3|26069.8|26061.8|183
1608559800000|2020-12-21 14:10:00|26094.3|26086.3|26105.3|26097.3|26108.8|26100.8|26085.8|26077.8|234
1608560100000|2020-12-21 14:15:00|26105.8|26097.8|26115.3|26107.3|26120.3|26112.3|26102.8|26094.8|172
1608560400000|2020-12-21 14:20:00|26115.8|26107.8|26117.8|26109.8|26122.8|26114.8|26111.8|26103.8|157
1608560700000|2020-12-21 14:25:00|26118.3|26110.3|26114.3|26106.3|26120.3|26112.3|26107.8|26099.8|175
1608561000000|2020-12-21 14:30:00|26112.8|26104.8|26183.8|26175.8|26194.8|26186.8|26108.3|26100.3|1132
1608561300000|2020-12-21 14:35:00|26184.3|26176.3|26180.8|26172.8|26196.8|26188.8|26176.8|26168.8|665
1608561600000|2020-12-21 14:40:00|26180.3|26172.3|26166.8|26158.8|26188.3|26180.3|26159.3|26151.3|410
1608561900000|2020-12-21 14:45:00|26167.3|26159.3|26150.3|26142.3|26172.8|26164.8|26141.3|26133.3|288
1608562200000|2020-12-21 14:50:00|26149.8|26141.8|26163.8|26155.8|26178.8|26170.8|26147.3|26139.3|184
1608562500000|2020-12-21 14:55:00|26163.3|26155.3|26153.3|26145.3|26177.3|26169.3|26151.3|26143.3|236
1608562800000|2020-12-21 15:00:00|26152.8|26144.8|26131.3|26123.3|26164.8|26156.8|26127.8|26119.8|378
1608563100000|2020-12-21 15:05:00|26130.8|26122.8|26119.3|26111.3|26132.8|26124.8|26111.8|26103.8|474
1608563400000|2020-12-21 15:10:00|26118.8|26110.8|26109.8|26101.8|26128.8|26120.8|26108.3|26100.3|357
1608563700000|2020-12-21 15:15:00|26110.3|26102.3|26103.8|26095.8|26138.8|26130.8|26092.3|26084.3|458
1608564000000|2020-12-21 15:20:00|26104.3|26096.3|26126.3|26118.3|26133.3|26125.3|26095.3|26087.3|270
1608564300000|2020-12-21 15:25:00|26125.8|26117.8|26123.3|26115.3|26134.8|26126.8|26118.3|26110.3|258
1608564600000|2020-12-21 15:30:00|26122.8|26114.8|26137.3|26129.3|26143.3|26135.3|26108.8|26100.8|366
1608564900000|2020-12-21 15:35:00|26137.8|26129.8|26142.8|26134.8|26146.3|26138.3|26119.3|26111.3|216
1608565200000|2020-12-21 15:40:00|26142.3|26134.3|26148.8|26140.8|26154.3|26146.3|26136.8|26128.8|208
1608565500000|2020-12-21 15:45:00|26148.3|26140.3|26155.3|26147.3|26161.8|26153.8|26132.8|26124.8|250
1608565800000|2020-12-21 15:50:00|26154.8|26146.8|26152.8|26144.8|26164.3|26156.3|26147.8|26139.8|155
1608566100000|2020-12-21 15:55:00|26153.3|26145.3|26156.3|26148.3|26167.8|26159.8|26153.3|26145.3|223
1608566400000|2020-12-21 16:00:00|26157.3|26149.3|26180.8|26172.8|26182.3|26174.3|26150.3|26142.3|207
1608566700000|2020-12-21 16:05:00|26180.3|26172.3|26181.3|26173.3|26183.3|26175.3|26168.3|26160.3|124
1608567000000|2020-12-21 16:10:00|26180.8|26172.8|26187.8|26179.8|26189.3|26181.3|26171.3|26163.3|176
1608567300000|2020-12-21 16:15:00|26188.8|26180.8|26184.3|26176.3|26190.8|26182.8|26169.3|26161.3|166
1608567600000|2020-12-21 16:20:00|26183.3|26175.3|26197.3|26189.3|26200.3|26192.3|26179.3|26171.3|161
1608567900000|2020-12-21 16:25:00|26196.8|26188.8|26193.8|26185.8|26204.8|26196.8|26188.3|26180.3|326
1608568200000|2020-12-21 16:30:00|26194.3|26186.3|26200.3|26192.3|26208.8|26200.8|26194.3|26186.3|156
1608568500000|2020-12-21 16:35:00|26200.8|26192.8|26232.3|26224.3|26234.3|26226.3|26200.8|26192.8|240
1608568800000|2020-12-21 16:40:00|26232.8|26224.8|26233.3|26225.3|26240.8|26232.8|26229.8|26221.8|115
1608569100000|2020-12-21 16:45:00|26232.8|26224.8|26233.3|26225.3|26244.3|26236.3|26230.3|26222.3|134
1608569400000|2020-12-21 16:50:00|26233.8|26225.8|26236.8|26228.8|26243.8|26235.8|26229.8|26221.8|96
1608569700000|2020-12-21 16:55:00|26236.3|26228.3|26228.8|26220.8|26237.8|26229.8|26223.8|26215.8|130
1608570000000|2020-12-21 17:00:00|26228.3|26220.3|26241.3|26233.3|26243.8|26235.8|26228.3|26220.3|108
1608570300000|2020-12-21 17:05:00|26241.8|26233.8|26242.8|26234.8|26244.8|26236.8|26238.3|26230.3|65
1608570600000|2020-12-21 17:10:00|26242.3|26234.3|26237.3|26229.3|26247.3|26239.3|26236.8|26228.8|56
1608570900000|2020-12-21 17:15:00|26237.8|26229.8|26238.8|26230.8|26240.8|26232.8|26234.8|26226.8|51
1608571200000|2020-12-21 17:20:00|26239.3|26231.3|26260.3|26252.3|26261.3|26253.3|26238.8|26230.8|137
1608571500000|2020-12-21 17:25:00|26260.8|26252.8|26263.3|26255.3|26264.3|26256.3|26256.3|26248.3|112
1608571800000|2020-12-21 17:30:00|26264.3|26256.3|26261.3|26253.3|26268.3|26260.3|26256.3|26248.3|161
1608572100000|2020-12-21 17:35:00|26260.8|26252.8|26259.3|26251.3|26263.3|26255.3|26256.8|26248.8|57
1608572400000|2020-12-21 17:40:00|26260.3|26252.3|26248.3|26240.3|26263.8|26255.8|26244.3|26236.3|43
1608572700000|2020-12-21 17:45:00|26248.8|26240.8|26253.8|26245.8|26255.3|26247.3|26246.8|26238.8|59
1608573000000|2020-12-21 17:50:00|26253.3|26245.3|26272.3|26264.3|26277.3|26269.3|26252.3|26244.3|124
1608573300000|2020-12-21 17:55:00|26272.8|26264.8|26268.3|26260.3|26276.8|26268.8|26264.8|26256.8|51
1608573600000|2020-12-21 18:00:00|26269.3|26261.3|26268.3|26260.3|26274.3|26266.3|26265.3|26257.3|41
1608573900000|2020-12-21 18:05:00|26268.8|26260.8|26276.3|26268.3|26278.3|26270.3|26268.3|26260.3|46
1608574200000|2020-12-21 18:10:00|26276.8|26268.8|26277.8|26269.8|26278.3|26270.3|26271.8|26263.8|23
1608574500000|2020-12-21 18:15:00|26278.3|26270.3|26279.3|26271.3|26280.8|26272.8|26276.8|26268.8|49
1608574800000|2020-12-21 18:20:00|26279.8|26271.8|26275.8|26267.8|26280.3|26272.3|26270.3|26262.3|33
1608575100000|2020-12-21 18:25:00|26275.3|26267.3|26282.3|26274.3|26285.8|26277.8|26274.8|26266.8|51
1608575400000|2020-12-21 18:30:00|26282.8|26274.8|26288.8|26280.8|26290.3|26282.3|26281.8|26273.8|64
1608575700000|2020-12-21 18:35:00|26289.3|26281.3|26288.3|26280.3|26290.8|26282.8|26284.3|26276.3|16
1608576000000|2020-12-21 18:40:00|26288.8|26280.8|26299.3|26291.3|26302.8|26294.8|26288.3|26280.3|99
1608576300000|2020-12-21 18:45:00|26297.3|26289.3|26294.8|26286.8|26300.8|26292.8|26289.3|26281.3|88
1608576600000|2020-12-21 18:50:00|26295.3|26287.3|26300.8|26292.8|26302.8|26294.8|26294.3|26286.3|68
1608576900000|2020-12-21 18:55:00|26301.3|26293.3|26310.3|26280.3|26310.5|26297.8|26290.3|26280.3|122
1608577200000|2020-12-21 19:00:00|26310.9|26280.9|26302.3|26272.3|26312.6|26282.6|26298.6|26268.6|0
1608577500000|2020-12-21 19:05:00|26302.2|26272.2|26293.6|26263.6|26304.4|26274.4|26285.1|26255.1|0
1608577800000|2020-12-21 19:10:00|26290.1|26260.1|26298.9|26268.9|26303.4|26273.4|26286.1|26256.1|0
1608578100000|2020-12-21 19:15:00|26299.1|26269.1|26299|26269|26306.2|26276.2|26293.9|26263.9|0
1608578400000|2020-12-21 19:20:00|26298.7|26268.7|26309.9|26279.9|26315.1|26285.1|26294|26264|0
1608578700000|2020-12-21 19:25:00|26311.6|26281.6|26314.6|26284.6|26318.4|26288.4|26307.9|26277.9|0
1608579000000|2020-12-21 19:30:00|26314.4|26284.4|26315.3|26285.3|26326.6|26296.6|26311.6|26281.6|0
1608579300000|2020-12-21 19:35:00|26315.1|26285.1|26317.2|26287.2|26331.7|26301.7|26310.8|26280.8|0
1608579600000|2020-12-21 19:40:00|26317.4|26287.4|26313.2|26283.2|26322.9|26292.9|26308|26278|0
1608579900000|2020-12-21 19:45:00|26312.9|26282.9|26306.8|26276.8|26316.4|26286.4|26306.5|26276.5|0
1608580200000|2020-12-21 19:50:00|26306.6|26276.6|26313.1|26283.1|26315.4|26285.4|26301.8|26271.8|0
1608580500000|2020-12-21 19:55:00|26312.9|26282.9|26300.6|26270.6|26313.1|26283.1|26296.3|26266.3|0
1608580800000|2020-12-21 20:00:00|26300.8|26270.8|26300.6|26270.6|26308.6|26278.6|26299.6|26269.6|0
1608581100000|2020-12-21 20:05:00|26300.4|26270.4|26266.9|26236.9|26301.4|26271.4|26264.9|26234.9|0
1608581400000|2020-12-21 20:10:00|26266.8|26236.8|26280.3|26250.3|26280.8|26250.8|26266.1|26236.1|0
1608581700000|2020-12-21 20:15:00|26280|26250|26271.9|26241.9|26280|26250|26263.6|26233.6|0
1608582000000|2020-12-21 20:20:00|26272.2|26242.2|26274.1|26244.1|26275.3|26245.3|26267.7|26237.7|0
1608582300000|2020-12-21 20:25:00|26273.9|26243.9|26275.4|26245.4|26280.6|26250.6|26273.6|26243.6|0
1608582600000|2020-12-21 20:30:00|26275.1|26245.1|26238.3|26208.3|26275.6|26245.6|26236.8|26206.8|0
1608582900000|2020-12-21 20:35:00|26238.4|26208.4|26255.8|26225.8|26255.9|26225.9|26225.8|26195.8|0
1608583200000|2020-12-21 20:40:00|26255.5|26225.5|26252.7|26222.7|26265.7|26235.7|26252.6|26222.6|0
1608583500000|2020-12-21 20:45:00|26252.5|26222.5|26265.2|26235.2|26268.4|26238.4|26248.3|26218.3|0
1608583800000|2020-12-21 20:50:00|26263.2|26233.2|26249.4|26219.4|26263.2|26233.2|26231.9|26201.9|0
1608584100000|2020-12-21 20:55:00|26249.9|26219.9|26258.3|26228.3|26262.8|26232.8|26231.9|26201.9|0
1608584400000|2020-12-21 21:00:00|26259.5|26229.5|26248|26218|26263|26233|26225.8|26195.8|0
1608584700000|2020-12-21 21:05:00|26246.8|26216.8|26253.5|26223.5|26254.7|26224.7|26230.6|26200.6|0
1608585000000|2020-12-21 21:10:00|26254.7|26224.7|26252.8|26222.8|26255.3|26225.3|26232.3|26202.3|0
1608585300000|2020-12-21 21:15:00|26252.6|26222.6|26248.6|26218.6|26252.6|26222.6|26248.2|26218.2|0
1608585600000|2020-12-21 21:20:00|26247.5|26217.5|26245.7|26215.7|26248.2|26218.2|26243.1|26213.1|0
1608585900000|2020-12-21 21:25:00|26245.1|26215.1|26245.1|26215.1|26245.7|26215.7|26245|26215|0
1608586200000|2020-12-21 21:30:00|26245.3|26215.3|26240.3|26210.3|26246.6|26216.6|26232.9|26202.9|0
1608586500000|2020-12-21 21:35:00|26239|26209|26240.7|26210.7|26244.5|26214.5|26237|26207|0
1608586800000|2020-12-21 21:40:00|26242|26212|26243.9|26213.9|26248.2|26218.2|26242|26212|0
1608587100000|2020-12-21 21:45:00|26245.1|26215.1|26248.9|26218.9|26248.9|26218.9|26242.6|26212.6|0
1608587400000|2020-12-21 21:50:00|26250.1|26220.1|26246.4|26216.4|26250.1|26220.1|26241.4|26211.4|0
1608587700000|2020-12-21 21:55:00|26245.1|26215.1|26256.3|26226.3|26260.6|26230.6|26243.8|26213.8|0
1608588000000|2020-12-21 22:00:00|26256.4|26226.4|26254|26224|26256.4|26226.4|26253.7|26223.7|0
1608588300000|2020-12-21 22:05:00|26254.2|26224.2|26253.5|26223.5|26254.2|26224.2|26252.7|26222.7|0
1608588600000|2020-12-21 22:10:00|26252.7|26222.7|26256|26226|26256|26226|26252.6|26222.6|0
1608588900000|2020-12-21 22:15:00|26255.8|26225.8|26261.2|26231.2|26261.2|26231.2|26253.8|26223.8|0
1608589200000|2020-12-21 22:20:00|26261|26231|26261.9|26231.9|26262.5|26232.5|26261|26231|0
1608589500000|2020-12-21 22:25:00|26261.7|26231.7|26262.5|26232.5|26262.5|26232.5|26261.4|26231.4|0
1608589800000|2020-12-21 22:30:00|26262.8|26232.8|26258.8|26228.8|26262.8|26232.8|26256.9|26226.9|0
1608590100000|2020-12-21 22:35:00|26258.5|26228.5|26258.6|26228.6|26259|26229|26257|26227|0
1608590400000|2020-12-21 22:40:00|26259.2|26229.2|26258.8|26228.8|26259.5|26229.5|26258.8|26228.8|0
1608590700000|2020-12-21 22:45:00|26259.5|26229.5|26261.7|26231.7|26262.7|26232.7|26258.8|26228.8|0
1608591000000|2020-12-21 22:50:00|26261.2|26231.2|26265.9|26235.9|26267.7|26237.7|26260.3|26230.3|0
1608591300000|2020-12-21 22:55:00|26266.9|26236.9|26267.8|26237.8|26269.3|26239.3|26264.2|26234.2|0
1608591600000|2020-12-21 23:00:00|26266.8|26236.8|26285.7|26255.7|26289|26259|26266.8|26236.8|0
1608591900000|2020-12-21 23:05:00|26286.4|26256.4|26283.9|26253.9|26287|26257|26278.9|26248.9|0
1608592200000|2020-12-21 23:10:00|26283.2|26253.2|26276.4|26246.4|26285.1|26255.1|26275.7|26245.7|0
1608592500000|2020-12-21 23:15:00|26277|26247|26277.7|26247.7|26282.4|26252.4|26276.4|26246.4|0
1608592800000|2020-12-21 23:20:00|26278.4|26248.4|26279.6|26249.6|26280.9|26250.9|26274.6|26244.6|0
1608593100000|2020-12-21 23:25:00|26278.4|26248.4|26270.9|26240.9|26278.4|26248.4|26264.1|26234.1|0
1608593400000|2020-12-21 23:30:00|26269.7|26239.7|26256|26226|26270.9|26240.9|26256|26226|0
1608593700000|2020-12-21 23:35:00|26254.7|26224.7|26252.1|26222.1|26258.5|26228.5|26249.7|26219.7|0
1608594000000|2020-12-21 23:40:00|26251.4|26221.4|26262|26232|26263.3|26233.3|26250.8|26220.8|0
1608594300000|2020-12-21 23:45:00|26263.3|26233.3|26260.8|26230.8|26265.8|26235.8|26259.5|26229.5|0
1608594600000|2020-12-21 23:50:00|26261.4|26231.4|26263.2|26233.2|26265.8|26235.8|26260.8|26230.8|0
1608594900000|2020-12-21 23:55:00|26263.4|26233.4|26258.5|26228.5|26265.9|26235.9|26251.6|26221.6|0
1608595200000|2020-12-22 00:00:00|26259.7|26229.7|26273.7|26243.7|26277.7|26247.7|26258.5|26228.5|0
1608595500000|2020-12-22 00:05:00|26274.9|26244.9|26270|26240|26274.9|26244.9|26267.5|26237.5|0
1608595800000|2020-12-22 00:10:00|26271.2|26241.2|26276.9|26246.9|26279.4|26249.4|26271.2|26241.2|0
1608596100000|2020-12-22 00:15:00|26278.1|26248.1|26271.2|26241.2|26279.4|26249.4|26268.6|26238.6|0
1608596400000|2020-12-22 00:20:00|26271.8|26241.8|26251|26221|26273|26243|26250.7|26220.7|0
1608596700000|2020-12-22 00:25:00|26250.7|26220.7|26228.1|26198.1|26252.9|26222.9|26227.4|26197.4|0
1608597000000|2020-12-22 00:30:00|26227.8|26197.8|26224.2|26194.2|26239.1|26209.1|26214.5|26184.5|0
1608597300000|2020-12-22 00:35:00|26223.9|26193.9|26232.1|26202.1|26235.1|26205.1|26221.1|26191.1|0
1608597600000|2020-12-22 00:40:00|26234|26204|26225.5|26195.5|26235.3|26205.3|26224.2|26194.2|0
1608597900000|2020-12-22 00:45:00|26225.8|26195.8|26215.3|26185.3|26233.5|26203.5|26204.1|26174.1|0
1608598200000|2020-12-22 00:50:00|26215.9|26185.9|26193.3|26163.3|26223.5|26193.5|26193.3|26163.3|0
1608598500000|2020-12-22 00:55:00|26195.2|26165.2|26200.8|26170.8|26202.7|26172.7|26188.9|26158.9|0
1608598800000|2020-12-22 01:00:00|26202.7|26172.7|26255.9|26225.9|26257.8|26227.8|26198.3|26168.3|0
1608599100000|2020-12-22 01:05:00|26256.2|26226.2|26250.9|26220.9|26257.2|26227.2|26249.7|26219.7|0
1608599400000|2020-12-22 01:10:00|26250.3|26220.3|26255|26225|26256.6|26226.6|26244|26214|0
1608599700000|2020-12-22 01:15:00|26255.3|26225.3|26258|26253|26276|26271|26213|26208|2346
1608600000000|2020-12-22 01:20:00|26259|26254|26252|26247|26272.5|26267.5|26237|26232|1391
1608600300000|2020-12-22 01:25:00|26251.5|26246.5|26292|26287|26294.5|26289.5|26247|26242|1148
1608600600000|2020-12-22 01:30:00|26293|26288|26277.5|26272.5|26321.5|26316.5|26259|26254|4005
1608600900000|2020-12-22 01:35:00|26277|26272|26218|26213|26283|26278|26209|26204|3507
1608601200000|2020-12-22 01:40:00|26217.5|26212.5|26238|26233|26248|26243|26187|26182|3146
1608601500000|2020-12-22 01:45:00|26237.5|26232.5|26266.5|26261.5|26277|26272|26226|26221|2564
1608601800000|2020-12-22 01:50:00|26266|26261|26258|26253|26286.5|26281.5|26255|26250|2714
1608602100000|2020-12-22 01:55:00|26257|26252|26233|26228|26257|26252|26226|26221|2331
1608602400000|2020-12-22 02:00:00|26233.5|26228.5|26288.5|26283.5|26295.5|26290.5|26226|26221|2904
1608602700000|2020-12-22 02:05:00|26288|26283|26270.5|26265.5|26289|26284|26267.5|26262.5|1221
1608603000000|2020-12-22 02:10:00|26271|26266|26302.5|26297.5|26302.5|26297.5|26252.5|26247.5|1774
1608603300000|2020-12-22 02:15:00|26303.5|26298.5|26265|26260|26306|26301|26247|26242|2079
1608603600000|2020-12-22 02:20:00|26264.5|26259.5|26259.5|26254.5|26276|26271|26247|26242|1056
1608603900000|2020-12-22 02:25:00|26260|26255|26296.5|26291.5|26299|26294|26255|26250|1157
1608604200000|2020-12-22 02:30:00|26297|26292|26338|26333|26341|26336|26293|26288|2394
1608604500000|2020-12-22 02:35:00|26337.5|26332.5|26351.5|26346.5|26371.5|26366.5|26326|26321|2997
1608604800000|2020-12-22 02:40:00|26352|26347|26345.5|26340.5|26367.5|26362.5|26339.5|26334.5|1383
1608605100000|2020-12-22 02:45:00|26348.5|26343.5|26364|26359|26373|26368|26344|26339|1140
1608605400000|2020-12-22 02:50:00|26364.5|26359.5|26353|26348|26380|26375|26349|26344|1110
1608605700000|2020-12-22 02:55:00|26354|26349|26352|26347|26356|26351|26337|26332|842
1608606000000|2020-12-22 03:00:00|26351|26346|26325|26320|26351.5|26346.5|26322|26317|879
1608606300000|2020-12-22 03:05:00|26324|26319|26325|26320|26327.5|26322.5|26310.5|26305.5|1145
1608606600000|2020-12-22 03:10:00|26325.5|26320.5|26298|26293|26327.5|26322.5|26297|26292|1183
1608606900000|2020-12-22 03:15:00|26297|26292|26284.5|26279.5|26307|26302|26278|26273|1336
1608607200000|2020-12-22 03:20:00|26284|26279|26269.5|26264.5|26295.5|26290.5|26268|26263|1045
1608607500000|2020-12-22 03:25:00|26269|26264|26293.5|26288.5|26299|26294|26264|26259|996
1608607800000|2020-12-22 03:30:00|26295|26290|26291|26286|26304.5|26299.5|26282.5|26277.5|653
1608608100000|2020-12-22 03:35:00|26290.5|26285.5|26262|26257|26290.5|26285.5|26259|26254|991
1608608400000|2020-12-22 03:40:00|26263|26258|26285.5|26280.5|26286|26281|26262|26257|564
1608608700000|2020-12-22 03:45:00|26284.5|26279.5|26274|26269|26294|26289|26274|26269|358
1608609000000|2020-12-22 03:50:00|26274.5|26269.5|26277.5|26272.5|26282|26277|26272.5|26267.5|290
1608609300000|2020-12-22 03:55:00|26277|26272|26270|26265|26280|26275|26268.5|26263.5|727
1608609600000|2020-12-22 04:00:00|26287.1|26257.1|26284.9|26254.9|26296.6|26266.6|26278.8|26248.8|1
1608609900000|2020-12-22 04:05:00|26284.6|26254.6|26273.5|26243.5|26286.8|26256.8|26272.2|26242.2|0
1608610200000|2020-12-22 04:10:00|26274.1|26244.1|26275.1|26245.1|26277.9|26247.9|26269.2|26239.2|0
1608610500000|2020-12-22 04:15:00|26275.4|26245.4|26250|26220|26276.9|26246.9|26244.6|26214.6|0
1608610800000|2020-12-22 04:20:00|26250.3|26220.3|26261.6|26231.6|26262.2|26232.2|26245.1|26215.1|0
1608611100000|2020-12-22 04:25:00|26261.9|26231.9|26257.5|26227.5|26262.6|26232.6|26254.4|26224.4|0
1608611400000|2020-12-22 04:30:00|26259.4|26229.4|26263.2|26233.2|26271.7|26241.7|26257.5|26227.5|0
1608611700000|2020-12-22 04:35:00|26261.3|26231.3|26259.4|26229.4|26264.5|26234.5|26253.7|26223.7|0
1608612000000|2020-12-22 04:40:00|26259.1|26229.1|26259.5|26229.5|26262.6|26232.6|26248.7|26218.7|0
1608612300000|2020-12-22 04:45:00|26259.2|26229.2|26248.8|26218.8|26259.8|26229.8|26237.1|26207.1|0
1608612600000|2020-12-22 04:50:00|26246.9|26216.9|26256.4|26226.4|26257|26227|26241.8|26211.8|0
1608612900000|2020-12-22 04:55:00|26255.8|26225.8|26253.2|26223.2|26257.6|26227.6|26251.9|26221.9|0
1608613200000|2020-12-22 05:00:00|26252.2|26222.2|26188|26183|26252.2|26224.5|26131.5|26126.5|4868
1608613500000|2020-12-22 05:05:00|26189|26184|26186|26181|26189|26184|26151.5|26146.5|1677
1608613800000|2020-12-22 05:10:00|26186.5|26181.5|26129|26124|26187|26182|26124.5|26119.5|1721
1608614100000|2020-12-22 05:15:00|26127.5|26122.5|26111.5|26106.5|26132|26127|26104|26099|2357
1608614400000|2020-12-22 05:20:00|26111|26106|26080|26075|26120.5|26115.5|26078|26073|1949
1608614700000|2020-12-22 05:25:00|26080.5|26075.5|26103|26098|26104|26099|26061.5|26056.5|2286
1608615000000|2020-12-22 05:30:00|26103.5|26098.5|26106|26101|26107.5|26102.5|26068.5|26063.5|1672
1608615300000|2020-12-22 05:35:00|26107|26102|26100|26095|26108|26103|26081|26076|925
1608615600000|2020-12-22 05:40:00|26099.5|26094.5|26080.5|26075.5|26108|26103|26071|26066|1217
1608615900000|2020-12-22 05:45:00|26079.5|26074.5|26077.5|26072.5|26094|26089|26067.5|26062.5|745
1608616200000|2020-12-22 05:50:00|26077|26072|26100|26095|26104|26099|26047.5|26042.5|1797
1608616500000|2020-12-22 05:55:00|26099.5|26094.5|26066|26061|26103|26098|26065.5|26060.5|657
1608616800000|2020-12-22 06:00:00|26067|26062|26029.5|26024.5|26068|26063|26011|26006|2006
1608617100000|2020-12-22 06:05:00|26030|26025|26016.5|26011.5|26036|26031|25992|25987|2004
1608617400000|2020-12-22 06:10:00|26016|26011|26057|26052|26059.5|26054.5|26001|25996|1467
1608617700000|2020-12-22 06:15:00|26057.5|26052.5|26043.5|26038.5|26059.5|26054.5|26031|26026|979
1608618000000|2020-12-22 06:20:00|26044|26039|26048|26043|26058.5|26053.5|26033.5|26028.5|921
1608618300000|2020-12-22 06:25:00|26047.5|26042.5|26047|26042|26048|26043|26019|26014|820
1608618600000|2020-12-22 06:30:00|26047.5|26042.5|26031|26026|26048|26043|26021.5|26016.5|636
1608618900000|2020-12-22 06:35:00|26030|26025|26036.5|26031.5|26038.5|26033.5|26015|26010|780
1608619200000|2020-12-22 06:40:00|26036|26031|26006.5|26001.5|26036|26031|26006.5|26001.5|661
1608619500000|2020-12-22 06:45:00|26006|26001|26001|25996|26021.5|26016.5|25994.5|25989.5|971
1608619800000|2020-12-22 06:50:00|26000.5|25995.5|26017|26012|26022|26017|25993|25988|646
1608620100000|2020-12-22 06:55:00|26019|26014|26029|26024|26037|26032|26018.5|26013.5|654
1608620400000|2020-12-22 07:00:00|26027|26022|26062|26057|26063.5|26058.5|26019|26014|1208
1608620700000|2020-12-22 07:05:00|26061.5|26056.5|26095|26090|26107.5|26102.5|26049|26044|1604
1608621000000|2020-12-22 07:10:00|26094.5|26089.5|26077.5|26072.5|26095.5|26090.5|26076.5|26071.5|756
1608621300000|2020-12-22 07:15:00|26079|26074|26075|26070|26091|26086|26073|26068|497
1608621600000|2020-12-22 07:20:00|26074.5|26069.5|26089|26084|26092|26087|26072.5|26067.5|403
1608621900000|2020-12-22 07:25:00|26088.5|26083.5|26087.5|26082.5|26106.5|26101.5|26084.5|26079.5|1629
1608622200000|2020-12-22 07:30:00|26086.5|26081.5|26102|26097|26112|26107|26085.5|26080.5|984
1608622500000|2020-12-22 07:35:00|26101.5|26096.5|26096|26091|26106.5|26101.5|26091.5|26086.5|740
1608622800000|2020-12-22 07:40:00|26096.5|26091.5|26100.5|26095.5|26121|26116|26093.5|26088.5|1153
1608623100000|2020-12-22 07:45:00|26100|26095|26108|26103|26118|26113|26098.5|26093.5|938
1608623400000|2020-12-22 07:50:00|26108.5|26103.5|26116|26111|26122.5|26117.5|26104.5|26099.5|1045
1608623700000|2020-12-22 07:55:00|26115.5|26110.5|26098|26093|26133|26128|26094.5|26089.5|1702
1608624000000|2020-12-22 08:00:00|26100|26095|26106|26101|26109.5|26104.5|26079.5|26074.5|1515
1608624300000|2020-12-22 08:05:00|26104|26099|26137|26132|26138|26133|26097.5|26092.5|1657
1608624600000|2020-12-22 08:10:00|26136.5|26131.5|26145|26140|26151.5|26146.5|26136.5|26131.5|1124
1608624900000|2020-12-22 08:15:00|26144.5|26139.5|26144|26139|26154.5|26149.5|26138.5|26133.5|1620
1608625200000|2020-12-22 08:20:00|26145|26140|26148.5|26143.5|26156.5|26151.5|26139.5|26134.5|829
1608625500000|2020-12-22 08:25:00|26149.5|26144.5|26130.5|26125.5|26156.5|26151.5|26127|26122|1214
1608625800000|2020-12-22 08:30:00|26149.8|26119.8|26196.1|26166.1|26204.7|26174.7|26149.8|26119.8|3
1608626100000|2020-12-22 08:35:00|26199.9|26169.9|26164.4|26134.4|26201.4|26171.4|26156|26126|0
1608626400000|2020-12-22 08:40:00|26165|26135|26164.6|26134.6|26175.3|26145.3|26153.8|26123.8|0
1608626700000|2020-12-22 08:45:00|26168.3|26138.3|26150.1|26120.1|26173.3|26143.3|26145.1|26115.1|0
1608627000000|2020-12-22 08:50:00|26150.4|26120.4|26152.4|26122.4|26170|26140|26142.8|26112.8|0
1608627300000|2020-12-22 08:55:00|26152.7|26122.7|26142.3|26112.3|26161.8|26131.8|26134.5|26104.5|0
1608627600000|2020-12-22 09:00:00|26142.6|26112.6|26145.8|26115.8|26149.7|26119.7|26128.2|26098.2|0
1608627900000|2020-12-22 09:05:00|26146.4|26116.4|26169.7|26139.7|26177.1|26147.1|26136.3|26106.3|0
1608628200000|2020-12-22 09:10:00|26169.1|26139.1|26177.9|26147.9|26179.2|26149.2|26162.4|26132.4|0
1608628500000|2020-12-22 09:15:00|26192.5|26184.5|26176.5|26168.5|26226.5|26218.5|26172.5|26164.5|800
1608628800000|2020-12-22 09:20:00|26177|26169|26181.5|26173.5|26187.5|26179.5|26177|26169|171
1608629100000|2020-12-22 09:25:00|26183.5|26175.5|26183|26175|26188.5|26180.5|26181.5|26173.5|106
1608629400000|2020-12-22 09:30:00|26183.5|26175.5|26178.5|26170.5|26191|26183|26178.5|26170.5|129
1608629700000|2020-12-22 09:35:00|26178|26170|26189|26181|26189|26181|26170.5|26162.5|183
1608630000000|2020-12-22 09:40:00|26188.5|26180.5|26176|26168|26192|26184|26173.5|26165.5|146
1608630300000|2020-12-22 09:45:00|26176.5|26168.5|26158.5|26150.5|26176.5|26168.5|26149.5|26141.5|340
1608630600000|2020-12-22 09:50:00|26159.5|26151.5|26149|26141|26168.5|26160.5|26145|26137|121
1608630900000|2020-12-22 09:55:00|26149.5|26141.5|26131.5|26123.5|26156.5|26148.5|26129|26121|148
1608631200000|2020-12-22 10:00:00|26132|26124|26132|26124|26141.5|26133.5|26120.5|26112.5|174
1608631500000|2020-12-22 10:05:00|26131.5|26123.5|26141.5|26133.5|26153.5|26145.5|26128|26120|148
1608631800000|2020-12-22 10:10:00|26141|26133|26156.5|26148.5|26157|26149|26139|26131|106
1608632100000|2020-12-22 10:15:00|26155.5|26147.5|26161|26153|26161.5|26153.5|26152|26144|82
1608632400000|2020-12-22 10:20:00|26161.5|26153.5|26155.5|26147.5|26163|26155|26151.5|26143.5|55
1608632700000|2020-12-22 10:25:00|26155|26147|26151|26143|26158.5|26150.5|26149.5|26141.5|38
1608633000000|2020-12-22 10:30:00|26151.5|26143.5|26150|26142|26158|26150|26145|26137|56
1608633300000|2020-12-22 10:35:00|26150.5|26142.5|26150.5|26142.5|26153.5|26145.5|26148.5|26140.5|29
1608633600000|2020-12-22 10:40:00|26151|26143|26160|26152|26160|26152|26148.5|26140.5|23
1608633900000|2020-12-22 10:45:00|26160.5|26152.5|26155.5|26147.5|26172.5|26164.5|26134|26126|188
1608634200000|2020-12-22 10:50:00|26158.5|26150.5|26148.5|26140.5|26169.5|26161.5|26138.5|26130.5|86
1608634500000|2020-12-22 10:55:00|26149|26141|26161.5|26153.5|26162.5|26154.5|26146.5|26138.5|82
1608634800000|2020-12-22 11:00:00|26161|26153|26155|26147|26161.5|26153.5|26153|26145|70
1608635100000|2020-12-22 11:05:00|26155.5|26147.5|26157.5|26149.5|26163.5|26155.5|26153|26145|51
1608635400000|2020-12-22 11:10:00|26158|26150|26156.5|26148.5|26162|26154|26153.5|26145.5|28
1608635700000|2020-12-22 11:15:00|26157|26149|26177|26169|26177.5|26169.5|26154|26146|89
1608636000000|2020-12-22 11:20:00|26177.5|26169.5|26186|26178|26187.5|26179.5|26175.5|26167.5|105
1608636300000|2020-12-22 11:25:00|26186.5|26178.5|26176.5|26168.5|26186.5|26178.5|26175|26167|65
1608636600000|2020-12-22 11:30:00|26177|26169|26171.5|26163.5|26177.5|26169.5|26169.5|26161.5|104
1608636900000|2020-12-22 11:35:00|26172|26164|26153|26145|26172|26164|26153|26145|120
1608637200000|2020-12-22 11:40:00|26153.5|26145.5|26165.5|26157.5|26167|26159|26150.5|26142.5|69
1608637500000|2020-12-22 11:45:00|26165|26157|26163|26155|26166.5|26158.5|26153.5|26145.5|43
1608637800000|2020-12-22 11:50:00|26162|26154|26164.5|26156.5|26166|26158|26158|26150|37
1608638100000|2020-12-22 11:55:00|26164|26156|26173.5|26165.5|26174|26166|26158|26150|58
1608638400000|2020-12-22 12:00:00|26174|26166|26173.5|26165.5|26180|26172|26169.5|26161.5|68
1608638700000|2020-12-22 12:05:00|26174|26166|26185|26177|26190|26182|26173|26165|84
1608639000000|2020-12-22 12:10:00|26184.5|26176.5|26183.5|26175.5|26190|26182|26180|26172|56
1608639300000|2020-12-22 12:15:00|26183|26175|26180.5|26172.5|26185.5|26177.5|26179.5|26171.5|53
1608639600000|2020-12-22 12:20:00|26180|26172|26183.5|26175.5|26183.5|26175.5|26178.5|26170.5|33
1608639900000|2020-12-22 12:25:00|26184|26176|26186|26178|26187.5|26179.5|26182|26174|37
1608640200000|2020-12-22 12:30:00|26185.5|26177.5|26189|26181|26190.5|26182.5|26181|26173|176
1608640500000|2020-12-22 12:35:00|26189.5|26181.5|26188|26180|26190.5|26182.5|26185.5|26177.5|69
1608640800000|2020-12-22 12:40:00|26188.5|26180.5|26186|26178|26188.5|26180.5|26183|26175|31
1608641100000|2020-12-22 12:45:00|26185.5|26177.5|26183|26175|26188.5|26180.5|26183|26175|27
1608641400000|2020-12-22 12:50:00|26184|26176|26193.5|26185.5|26195.5|26187.5|26183|26175|110
1608641700000|2020-12-22 12:55:00|26194|26186|26188.5|26180.5|26196.5|26188.5|26187.5|26179.5|51
1608642000000|2020-12-22 13:00:00|26189|26181|26194|26186|26196|26188|26188|26180|59
1608642300000|2020-12-22 13:05:00|26194.5|26186.5|26198|26190|26204.5|26196.5|26190|26182|134
1608642600000|2020-12-22 13:10:00|26197.5|26189.5|26200.5|26192.5|26201|26193|26195.5|26187.5|98
1608642900000|2020-12-22 13:15:00|26200|26192|26199.5|26191.5|26206|26198|26197|26189|133
1608643200000|2020-12-22 13:20:00|26200|26192|26193.5|26185.5|26200|26192|26190|26182|50
1608643500000|2020-12-22 13:25:00|26193|26185|26188|26180|26193|26185|26184|26176|98
1608643800000|2020-12-22 13:30:00|26187|26179|26189.5|26181.5|26190.5|26182.5|26183.5|26175.5|81
1608644100000|2020-12-22 13:35:00|26187.5|26179.5|26194.5|26186.5|26196|26188|26185.5|26177.5|74
1608644400000|2020-12-22 13:40:00|26195|26187|26192.5|26184.5|26196|26188|26189.5|26181.5|78
1608644700000|2020-12-22 13:45:00|26192|26184|26191|26183|26192|26184|26186|26178|51
1608645000000|2020-12-22 13:50:00|26191.5|26183.5|26189.5|26181.5|26192.5|26184.5|26184|26176|61
1608645300000|2020-12-22 13:55:00|26190|26182|26184.5|26176.5|26193.5|26185.5|26184.5|26176.5|35
1608645600000|2020-12-22 14:00:00|26185.5|26177.5|26181.5|26173.5|26185.5|26177.5|26174|26166|197
1608645900000|2020-12-22 14:05:00|26181|26173|26176.5|26168.5|26184|26176|26173.5|26165.5|79
1608646200000|2020-12-22 14:10:00|26176|26168|26174|26166|26177.5|26169.5|26170|26162|91
1608646500000|2020-12-22 14:15:00|26173.5|26165.5|26169|26161|26175|26167|26165.5|26157.5|99
1608646800000|2020-12-22 14:20:00|26169.5|26161.5|26173.5|26165.5|26175.5|26167.5|26168|26160|49
1608647100000|2020-12-22 14:25:00|26173|26165|26143|26135|26174|26166|26143|26135|158
1608647400000|2020-12-22 14:30:00|26144|26136|26124.5|26116.5|26158|26150|26122.5|26114.5|482
1608647700000|2020-12-22 14:35:00|26124|26116|26124.5|26116.5|26137|26129|26115.5|26107.5|239
1608648000000|2020-12-22 14:40:00|26125.5|26117.5|26111|26103|26125.5|26117.5|26110.5|26102.5|328
1608648300000|2020-12-22 14:45:00|26110.5|26102.5|26129|26121|26137|26129|26108.5|26100.5|233
1608648600000|2020-12-22 14:50:00|26129.5|26121.5|26131|26123|26135.5|26127.5|26116|26108|163
1608648900000|2020-12-22 14:55:00|26130.5|26122.5|26127.5|26119.5|26135|26127|26122|26114|139
1608649200000|2020-12-22 15:00:00|26127|26119|26118.5|26110.5|26133.5|26125.5|26112|26104|172
1608649500000|2020-12-22 15:05:00|26118|26110|26137.5|26129.5|26141|26133|26112|26104|152
1608649800000|2020-12-22 15:10:00|26138|26130|26099|26091|26139.5|26131.5|26094|26086|290
1608650100000|2020-12-22 15:15:00|26099.5|26091.5|26116.5|26108.5|26128|26120|26095.5|26087.5|172
1608650400000|2020-12-22 15:20:00|26117|26109|26126.5|26118.5|26130|26122|26113.5|26105.5|86
1608650700000|2020-12-22 15:25:00|26126|26118|26143.5|26135.5|26145.5|26137.5|26122.5|26114.5|212
1608651000000|2020-12-22 15:30:00|26142.5|26134.5|26148.5|26140.5|26148.5|26140.5|26134.5|26126.5|115
1608651300000|2020-12-22 15:35:00|26148|26140|26158|26150|26158.5|26150.5|26147.5|26139.5|127
1608651600000|2020-12-22 15:40:00|26158.5|26150.5|26139.5|26131.5|26160|26152|26139.5|26131.5|100
1608651900000|2020-12-22 15:45:00|26140|26132|26125.5|26117.5|26142.5|26134.5|26125.5|26117.5|115
1608652200000|2020-12-22 15:50:00|26124|26116|26118|26110|26125|26117|26113|26105|130
1608652500000|2020-12-22 15:55:00|26117.5|26109.5|26114.5|26106.5|26117.5|26109.5|26105|26097|140
1608652800000|2020-12-22 16:00:00|26115.5|26107.5|26113.5|26105.5|26120.5|26112.5|26105|26097|166
1608653100000|2020-12-22 16:05:00|26114|26106|26121|26113|26125|26117|26111.5|26103.5|69
1608653400000|2020-12-22 16:10:00|26121.5|26113.5|26128.5|26120.5|26130.5|26122.5|26120.5|26112.5|79
1608653700000|2020-12-22 16:15:00|26128|26120|26143.5|26135.5|26145|26137|26128|26120|107
1608654000000|2020-12-22 16:20:00|26143|26135|26135|26127|26145|26137|26131.5|26123.5|55
1608654300000|2020-12-22 16:25:00|26134.5|26126.5|26127.5|26119.5|26139|26131|26123|26115|116
1608654600000|2020-12-22 16:30:00|26128.5|26120.5|26107.5|26099.5|26130.5|26122.5|26104|26096|149
1608654900000|2020-12-22 16:35:00|26106|26098|26088|26080|26108.5|26100.5|26081|26073|209
1608655200000|2020-12-22 16:40:00|26087.5|26079.5|26081.5|26073.5|26094|26086|26069|26061|151
1608655500000|2020-12-22 16:45:00|26082|26074|26096|26088|26100|26092|26077.5|26069.5|90
1608655800000|2020-12-22 16:50:00|26095.5|26087.5|26102.5|26094.5|26102.5|26094.5|26087.5|26079.5|48
1608656100000|2020-12-22 16:55:00|26102|26094|26112.5|26104.5|26116.5|26108.5|26098|26090|67
1608656400000|2020-12-22 17:00:00|26113.5|26105.5|26115.5|26107.5|26119.5|26111.5|26111.5|26103.5|63
1608656700000|2020-12-22 17:05:00|26115|26107|26103.5|26095.5|26115.5|26107.5|26103.5|26095.5|30
1608657000000|2020-12-22 17:10:00|26104|26096|26121|26113|26122.5|26114.5|26101.5|26093.5|51
1608657300000|2020-12-22 17:15:00|26121.5|26113.5|26119.5|26111.5|26125|26117|26117|26109|46
1608657600000|2020-12-22 17:20:00|26118.5|26110.5|26119|26111|26121|26113|26116|26108|40
1608657900000|2020-12-22 17:25:00|26118.5|26110.5|26106.5|26098.5|26118.5|26110.5|26105.5|26097.5|48
1608658200000|2020-12-22 17:30:00|26107|26099|26111.5|26103.5|26114.5|26106.5|26106.5|26098.5|44
1608658500000|2020-12-22 17:35:00|26111|26103|26109.5|26101.5|26119.5|26111.5|26106.5|26098.5|20
1608658800000|2020-12-22 17:40:00|26109|26101|26119|26111|26120|26112|26107|26099|25
1608659100000|2020-12-22 17:45:00|26118.5|26110.5|26122.5|26114.5|26124.5|26116.5|26117|26109|76
1608659400000|2020-12-22 17:50:00|26122|26114|26124.5|26116.5|26126|26118|26119.5|26111.5|54
1608659700000|2020-12-22 17:55:00|26124|26116|26132.5|26124.5|26134|26126|26122.5|26114.5|83
1608660000000|2020-12-22 18:00:00|26134|26126|26133.5|26125.5|26135|26127|26128.5|26120.5|48
1608660300000|2020-12-22 18:05:00|26134|26126|26137.5|26129.5|26138.5|26130.5|26133|26125|23
1608660600000|2020-12-22 18:10:00|26138|26130|26136|26128|26140.5|26132.5|26134.5|26126.5|40
1608660900000|2020-12-22 18:15:00|26137.5|26129.5|26136|26128|26146|26138|26135.5|26127.5|46
1608661200000|2020-12-22 18:20:00|26136.5|26128.5|26142.5|26134.5|26144.5|26136.5|26136.5|26128.5|53
1608661500000|2020-12-22 18:25:00|26143|26135|26134.5|26126.5|26146|26138|26133.5|26125.5|48
1608661800000|2020-12-22 18:30:00|26135|26127|26138.5|26130.5|26142.5|26134.5|26134.5|26126.5|30
1608662100000|2020-12-22 18:35:00|26138|26130|26136.5|26128.5|26141|26133|26134|26126|55
1608662400000|2020-12-22 18:40:00|26135|26127|26129.5|26121.5|26135|26127|26128.5|26120.5|23
1608662700000|2020-12-22 18:45:00|26130|26122|26122.5|26114.5|26133.5|26125.5|26122|26114|35
1608663000000|2020-12-22 18:50:00|26122|26114|26133|26125|26135|26127|26119|26111|83
1608663300000|2020-12-22 18:55:00|26133.5|26125.5|26146.1|26116.1|26146.1|26130|26118|26110|93
1608663600000|2020-12-22 19:00:00|26146.3|26116.3|26148.5|26118.5|26150.5|26120.5|26144.8|26114.8|1
1608663900000|2020-12-22 19:05:00|26148.8|26118.8|26140.7|26110.7|26152.5|26122.5|26139.4|26109.4|0
1608664200000|2020-12-22 19:10:00|26140.5|26110.5|26137.5|26107.5|26142.9|26112.9|26133.8|26103.8|0
1608664500000|2020-12-22 19:15:00|26137.8|26107.8|26133.2|26103.2|26137.8|26107.8|26130.2|26100.2|0
1608664800000|2020-12-22 19:20:00|26133.3|26103.3|26130.5|26100.5|26137.5|26107.5|26128.3|26098.3|0
1608665100000|2020-12-22 19:25:00|26130.8|26100.8|26131.2|26101.2|26131.2|26101.2|26126.3|26096.3|0
1608665400000|2020-12-22 19:30:00|26131.1|26101.1|26136.4|26106.4|26136.4|26106.4|26130|26100|0
1608665700000|2020-12-22 19:35:00|26136.6|26106.6|26119.5|26089.5|26136.6|26106.6|26116.7|26086.7|0
1608666000000|2020-12-22 19:40:00|26122.9|26092.9|26123.7|26093.7|26128.1|26098.1|26117|26087|0
1608666300000|2020-12-22 19:45:00|26123.9|26093.9|26135.8|26105.8|26135.8|26105.8|26117|26087|0
1608666600000|2020-12-22 19:50:00|26135.3|26105.3|26132.3|26102.3|26138.8|26108.8|26130.4|26100.4|0
1608666900000|2020-12-22 19:55:00|26132.1|26102.1|26142.3|26112.3|26144.3|26114.3|26132.1|26102.1|0
1608667200000|2020-12-22 20:00:00|26142|26112|26146|26116|26146.5|26116.5|26139.8|26109.8|0
1608667500000|2020-12-22 20:05:00|26145.7|26115.7|26123.4|26093.4|26146|26116|26123.4|26093.4|0
1608667800000|2020-12-22 20:10:00|26123.2|26093.2|26114.9|26084.9|26129.8|26099.8|26113.2|26083.2|0
1608668100000|2020-12-22 20:15:00|26115.2|26085.2|26116.6|26086.6|26126.3|26096.3|26110.9|26080.9|0
1608668400000|2020-12-22 20:20:00|26116.4|26086.4|26117.6|26087.6|26127|26097|26112.5|26082.5|0
1608668700000|2020-12-22 20:25:00|26117.3|26087.3|26116.6|26086.6|26118.6|26088.6|26111.1|26081.1|0
1608669000000|2020-12-22 20:30:00|26116.3|26086.3|26119.8|26089.8|26123.1|26093.1|26111.1|26081.1|0
1608669300000|2020-12-22 20:35:00|26119.6|26089.6|26112.4|26082.4|26124.5|26094.5|26112.2|26082.2|0
1608669600000|2020-12-22 20:40:00|26112.7|26082.7|26119.1|26089.1|26124.6|26094.6|26103.7|26073.7|0
1608669900000|2020-12-22 20:45:00|26118.9|26088.9|26124.9|26094.9|26135.3|26105.3|26114.9|26084.9|0
1608670200000|2020-12-22 20:50:00|26123.1|26093.1|26120.4|26090.4|26134.9|26104.9|26117|26087|0
1608670500000|2020-12-22 20:55:00|26120.7|26090.7|26114.4|26084.4|26129.7|26099.7|26098|26068|0
1608670800000|2020-12-22 21:00:00|26113.1|26083.1|26096.7|26066.7|26118.1|26088.1|26095.4|26065.4|0
1608671100000|2020-12-22 21:05:00|26096|26066|26103.9|26073.9|26108.9|26078.9|26093.9|26063.9|0
1608671400000|2020-12-22 21:10:00|26105.2|26075.2|26101.9|26071.9|26106.4|26076.4|26097.8|26067.8|0
1608671700000|2020-12-22 21:15:00|26102.6|26072.6|26102.8|26072.8|26105|26075|26101.8|26071.8|0
1608672000000|2020-12-22 21:20:00|26102.5|26072.5|26103.6|26073.6|26105|26075|26102.1|26072.1|0
1608672300000|2020-12-22 21:25:00|26103.4|26073.4|26103|26073|26104.5|26074.5|26102.5|26072.5|0
1608672600000|2020-12-22 21:30:00|26104.6|26074.6|26107.7|26077.7|26108.9|26078.9|26100.9|26070.9|0
1608672900000|2020-12-22 21:35:00|26106.5|26076.5|26105.3|26075.3|26111.5|26081.5|26104|26074|0
1608673200000|2020-12-22 21:40:00|26106.6|26076.6|26108.4|26078.4|26109.6|26079.6|26102.1|26072.1|0
1608673500000|2020-12-22 21:45:00|26109.6|26079.6|26105.9|26075.9|26112.1|26082.1|26103.4|26073.4|0
1608673800000|2020-12-22 21:50:00|26104.6|26074.6|26107.1|26077.1|26107.1|26077.1|26100.9|26070.9|0
1608674100000|2020-12-22 21:55:00|26104.6|26074.6|26097.1|26067.1|26107.1|26077.1|26095.9|26065.9|0
1608674400000|2020-12-22 22:00:00|26097.2|26067.2|26098.6|26068.6|26099|26069|26097.2|26067.2|0
1608674700000|2020-12-22 22:05:00|26098.4|26068.4|26098.2|26068.2|26099.2|26069.2|26098.1|26068.1|0
1608675000000|2020-12-22 22:10:00|26098.4|26068.4|26098.2|26068.2|26098.8|26068.8|26098.1|26068.1|0
1608675300000|2020-12-22 22:15:00|26097.7|26067.7|26097.7|26067.7|26097.7|26067.7|26097.7|26067.7|0
1608675600000|2020-12-22 22:20:00|26096.8|26066.8|26096.8|26066.8|26096.8|26066.8|26096.8|26066.8|0
1608675900000|2020-12-22 22:25:00|26097.7|26067.7|26098.2|26068.2|26098.2|26068.2|26097.7|26067.7|0
1608676200000|2020-12-22 22:30:00|26098.4|26068.4|26098.4|26068.4|26098.4|26068.4|26098.2|26068.2|0
1608676500000|2020-12-22 22:35:00|26098.3|26068.3|26098.3|26068.3|26098.3|26068.3|26098.3|26068.3|0
1608676800000|2020-12-22 22:40:00|26097.7|26067.7|26097.7|26067.7|26097.7|26067.7|26097.7|26067.7|0
1608677100000|2020-12-22 22:45:00|26098.1|26068.1|26097.7|26067.7|26098.4|26068.4|26097.6|26067.6|0
1608677400000|2020-12-22 22:50:00|26098.1|26068.1|26099|26069|26099.5|26069.5|26098.1|26068.1|0
1608677700000|2020-12-22 22:55:00|26098.8|26068.8|26098.8|26068.8|26098.8|26068.8|26098.1|26068.1|0
1608678000000|2020-12-22 23:00:00|26095.5|26065.5|26102.7|26072.7|26103.6|26073.6|26093.7|26063.7|0
1608678300000|2020-12-22 23:05:00|26101.4|26071.4|26101|26071|26104.5|26074.5|26099.7|26069.7|0
1608678600000|2020-12-22 23:10:00|26102.2|26072.2|26108.4|26078.4|26108.4|26078.4|26102.2|26072.2|0
1608678900000|2020-12-22 23:15:00|26107.2|26077.2|26107.8|26077.8|26108.4|26078.4|26103.5|26073.5|0
1608679200000|2020-12-22 23:20:00|26108.4|26078.4|26108.3|26078.3|26109.7|26079.7|26105.9|26075.9|0
1608679500000|2020-12-22 23:25:00|26109.6|26079.6|26110.8|26080.8|26113.9|26083.9|26108.3|26078.3|0
1608679800000|2020-12-22 23:30:00|26112.1|26082.1|26105.6|26075.6|26113.3|26083.3|26105.6|26075.6|0
1608680100000|2020-12-22 23:35:00|26105.9|26075.9|26113.4|26083.4|26113.4|26083.4|26105.9|26075.9|0
1608680400000|2020-12-22 23:40:00|26112.7|26082.7|26117.1|26087.1|26118.3|26088.3|26110.9|26080.9|0
1608680700000|2020-12-22 23:45:00|26117.7|26087.7|26124.9|26094.9|26128.3|26098.3|26117.1|26087.1|0
1608681000000|2020-12-22 23:50:00|26125.5|26095.5|26141.2|26111.2|26143.7|26113.7|26124.9|26094.9|0
1608681300000|2020-12-22 23:55:00|26141.8|26111.8|26144.1|26114.1|26145.3|26115.3|26138.1|26108.1|0
1608681600000|2020-12-23 00:00:00|26145.3|26115.3|26147.2|26117.2|26154.3|26124.3|26141.6|26111.6|0
1608681900000|2020-12-23 00:05:00|26146|26116|26139.7|26109.7|26147.7|26117.7|26139.7|26109.7|0
1608682200000|2020-12-23 00:10:00|26138.4|26108.4|26143.8|26113.8|26148.8|26118.8|26138.4|26108.4|0
1608682500000|2020-12-23 00:15:00|26143.2|26113.2|26147.3|26117.3|26154.8|26124.8|26142.6|26112.6|0
1608682800000|2020-12-23 00:20:00|26147|26117|26109.7|26079.7|26147.6|26117.6|26105|26075|0
1608683100000|2020-12-23 00:25:00|26109.4|26079.4|26106.1|26076.1|26133.7|26103.7|26100.8|26070.8|0
1608683400000|2020-12-23 00:30:00|26105.8|26075.8|26091.7|26061.7|26110.2|26080.2|26083.6|26053.6|0
1608683700000|2020-12-23 00:35:00|26092.3|26062.3|26090.8|26060.8|26100.6|26070.6|26084.4|26054.4|0
1608684000000|2020-12-23 00:40:00|26092.7|26062.7|26085.2|26055.2|26102|26072|26076.8|26046.8|0
1608684300000|2020-12-23 00:45:00|26084.6|26054.6|26074.7|26044.7|26099|26069|26072.2|26042.2|0
1608684600000|2020-12-23 00:50:00|26075.3|26045.3|26048.4|26018.4|26079|26049|26044.1|26014.1|0
1608684900000|2020-12-23 00:55:00|26048.1|26018.1|26022.3|25992.3|26049.7|26019.7|25989.2|25959.2|0
1608685200000|2020-12-23 01:00:00|26022.9|25992.9|26029.1|25999.1|26034.1|26004.1|25988.6|25958.6|0
1608685500000|2020-12-23 01:05:00|26028.8|25998.8|26045.7|26015.7|26057.8|26027.8|26022.2|25992.2|0
1608685800000|2020-12-23 01:10:00|26045.4|26015.4|26042.3|26012.3|26054.7|26024.7|26028.9|25998.9|0
1608686100000|2020-12-23 01:15:00|26034.1|26004.1|26085.4|26080.4|26097.4|26092.4|26010.4|26003.5|2779
1608686400000|2020-12-23 01:20:00|26084.9|26079.9|26068.9|26063.9|26094.4|26089.4|26055.9|26050.9|1156
1608686700000|2020-12-23 01:25:00|26067.9|26062.9|26072.4|26067.4|26084.4|26079.4|26066.9|26061.9|1472
1608687000000|2020-12-23 01:30:00|26071.4|26066.4|26083.9|26078.9|26113.9|26108.9|26055.4|26050.4|6352
1608687300000|2020-12-23 01:35:00|26082.4|26077.4|26129.9|26124.9|26141.9|26136.9|26078.9|26073.9|3459
1608687600000|2020-12-23 01:40:00|26131.4|26126.4|26138.4|26133.4|26158.4|26153.4|26122.9|26117.9|2321
1608687900000|2020-12-23 01:45:00|26138.9|26133.9|26142.9|26137.9|26162.4|26157.4|26136.9|26131.9|1769
1608688200000|2020-12-23 01:50:00|26141.9|26136.9|26157.9|26152.9|26176.4|26171.4|26139.9|26134.9|1930
1608688500000|2020-12-23 01:55:00|26158.4|26153.4|26156.4|26151.4|26165.9|26160.9|26123.9|26118.9|2303
1608688800000|2020-12-23 02:00:00|26157.4|26152.4|26148.9|26143.9|26166.4|26161.4|26117.9|26112.9|2657
1608689100000|2020-12-23 02:05:00|26147.9|26142.9|26205.4|26200.4|26209.9|26204.9|26146.4|26141.4|3062
1608689400000|2020-12-23 02:10:00|26205.9|26200.9|26174.9|26169.9|26205.9|26200.9|26167.9|26162.9|2034
1608689700000|2020-12-23 02:15:00|26175.9|26170.9|26175.9|26170.9|26185.9|26180.9|26161.9|26156.9|1705
1608690000000|2020-12-23 02:20:00|26174.9|26169.9|26153.9|26148.9|26179.9|26174.9|26145.4|26140.4|1804
1608690300000|2020-12-23 02:25:00|26154.4|26149.4|26149.9|26144.9|26160.9|26155.9|26141.9|26136.9|1168
1608690600000|2020-12-23 02:30:00|26150.9|26145.9|26175.4|26170.4|26176.9|26171.9|26141.9|26136.9|1569
1608690900000|2020-12-23 02:35:00|26174.9|26169.9|26175.9|26170.9|26187.9|26182.9|26171.9|26166.9|1417
1608691200000|2020-12-23 02:40:00|26175.4|26170.4|26169.9|26164.9|26177.9|26172.9|26157.9|26152.9|1163
1608691500000|2020-12-23 02:45:00|26169.4|26164.4|26135.9|26130.9|26169.9|26164.9|26133.9|26128.9|1499
1608691800000|2020-12-23 02:50:00|26136.4|26131.4|26152.9|26147.9|26153.4|26148.4|26131.4|26126.4|959
1608692100000|2020-12-23 02:55:00|26153.4|26148.4|26153.9|26148.9|26166.9|26161.9|26147.4|26142.4|1340
1608692400000|2020-12-23 03:00:00|26153.4|26148.4|26165.9|26160.9|26173.9|26168.9|26138.9|26133.9|1680
1608692700000|2020-12-23 03:05:00|26167.4|26162.4|26184.4|26179.4|26190.9|26185.9|26167.4|26162.4|1747
1608693000000|2020-12-23 03:10:00|26183.9|26178.9|26181.4|26176.4|26184.9|26179.9|26165.4|26160.4|869
1608693300000|2020-12-23 03:15:00|26180.9|26175.9|26212.9|26207.9|26212.9|26207.9|26178.9|26173.9|1398
1608693600000|2020-12-23 03:20:00|26214.4|26209.4|26221.4|26216.4|26230.9|26225.9|26199.9|26194.9|2151
1608693900000|2020-12-23 03:25:00|26220.9|26215.9|26202.9|26197.9|26229.9|26224.9|26202.9|26197.9|1112
1608694200000|2020-12-23 03:30:00|26203.4|26198.4|26193.9|26188.9|26206.4|26201.4|26188.9|26183.9|758
1608694500000|2020-12-23 03:35:00|26193.4|26188.4|26207.9|26202.9|26212.4|26207.4|26191.9|26186.9|465
1608694800000|2020-12-23 03:40:00|26207.4|26202.4|26214.9|26209.9|26224.9|26219.9|26207.4|26202.4|637
1608695100000|2020-12-23 03:45:00|26215.4|26210.4|26222.9|26217.9|26229.4|26224.4|26213.4|26208.4|495
1608695400000|2020-12-23 03:50:00|26221.9|26216.9|26224.9|26219.9|26240.9|26235.9|26217.9|26212.9|765
1608695700000|2020-12-23 03:55:00|26225.4|26220.4|26232.9|26227.9|26243.9|26238.9|26224.4|26219.4|1150
1608696000000|2020-12-23 04:00:00|26255.3|26225.3|26251.6|26221.6|26257.6|26227.6|26245.3|26215.3|2
1608696300000|2020-12-23 04:05:00|26252.2|26222.2|26268.6|26238.6|26271.5|26241.5|26250.3|26220.3|0
1608696600000|2020-12-23 04:10:00|26267.7|26237.7|26263.4|26233.4|26272.8|26242.8|26257.7|26227.7|0
1608696900000|2020-12-23 04:15:00|26263|26233|26260.7|26230.7|26276.5|26246.5|26260.7|26230.7|0
1608697200000|2020-12-23 04:20:00|26258.8|26228.8|26251.5|26221.5|26263.5|26233.5|26250.9|26220.9|0
1608697500000|2020-12-23 04:25:00|26251.2|26221.2|26245.3|26215.3|26252.1|26222.1|26245.3|26215.3|0
1608697800000|2020-12-23 04:30:00|26245.6|26215.6|26251|26221|26257|26227|26245.6|26215.6|0
1608698100000|2020-12-23 04:35:00|26250.4|26220.4|26244.7|26214.7|26251|26221|26242.8|26212.8|0
1608698400000|2020-12-23 04:40:00|26242.8|26212.8|26240|26210|26246|26216|26237.5|26207.5|0
1608698700000|2020-12-23 04:45:00|26241.9|26211.9|26242.2|26212.2|26243.1|26213.1|26237.5|26207.5|0
1608699000000|2020-12-23 04:50:00|26241.9|26211.9|26242.5|26212.5|26242.5|26212.5|26237.5|26207.5|0
1608699300000|2020-12-23 04:55:00|26241.9|26211.9|26237.5|26207.5|26242.5|26212.5|26237.5|26207.5|0
1608699600000|2020-12-23 05:00:00|26241.9|26211.9|26226.4|26221.4|26241.9|26221.4|26198.9|26193.9|1507
1608699900000|2020-12-23 05:05:00|26225.4|26220.4|26252.9|26247.9|26267.9|26262.9|26223.9|26218.9|1718
1608700200000|2020-12-23 05:10:00|26253.4|26248.4|26277.9|26272.9|26284.9|26279.9|26248.4|26243.4|1906
1608700500000|2020-12-23 05:15:00|26279.9|26274.9|26270.9|26265.9|26288.4|26283.4|26267.9|26262.9|1470
1608700800000|2020-12-23 05:20:00|26270.4|26265.4|26262.9|26257.9|26270.4|26265.4|26248.4|26243.4|1750
1608701100000|2020-12-23 05:25:00|26262.4|26257.4|26255.9|26250.9|26268.9|26263.9|26249.4|26244.4|1711
1608701400000|2020-12-23 05:30:00|26256.4|26251.4|26237.9|26232.9|26273.9|26268.9|26227.9|26222.9|1756
1608701700000|2020-12-23 05:35:00|26237.4|26232.4|26246.9|26241.9|26256.4|26251.4|26233.9|26228.9|925
1608702000000|2020-12-23 05:40:00|26247.4|26242.4|26239.9|26234.9|26255.4|26250.4|26235.9|26230.9|901
1608702300000|2020-12-23 05:45:00|26238.9|26233.9|26251.9|26246.9|26258.9|26253.9|26226.4|26221.4|1044
1608702600000|2020-12-23 05:50:00|26252.4|26247.4|26236.9|26231.9|26266.9|26261.9|26236.9|26231.9|834
1608702900000|2020-12-23 05:55:00|26237.4|26232.4|26232.4|26227.4|26254.4|26249.4|26229.9|26224.9|965
1608703200000|2020-12-23 06:00:00|26231.9|26226.9|26249.4|26244.4|26251.4|26246.4|26226.9|26221.9|897
1608703500000|2020-12-23 06:05:00|26248.4|26243.4|26255.9|26250.9|26265.4|26260.4|26248.4|26243.4|1006
1608703800000|2020-12-23 06:10:00|26255.4|26250.4|26240.4|26235.4|26256.9|26251.9|26235.9|26230.9|1014
1608704100000|2020-12-23 06:15:00|26240.9|26235.9|26253.9|26248.9|26256.9|26251.9|26237.4|26232.4|967
1608704400000|2020-12-23 06:20:00|26254.4|26249.4|26268.4|26263.4|26271.4|26266.4|26248.9|26243.9|916
1608704700000|2020-12-23 06:25:00|26267.9|26262.9|26252.9|26247.9|26274.9|26269.9|26247.9|26242.9|852
1608705000000|2020-12-23 06:30:00|26253.9|26248.9|26252.9|26247.9|26259.9|26254.9|26249.4|26244.4|719
1608705300000|2020-12-23 06:35:00|26252.4|26247.4|26269.4|26264.4|26270.9|26265.9|26251.9|26246.9|641
1608705600000|2020-12-23 06:40:00|26268.9|26263.9|26280.4|26275.4|26281.4|26276.4|26260.4|26255.4|798
1608705900000|2020-12-23 06:45:00|26280.9|26275.9|26298.4|26293.4|26300.9|26295.9|26280.4|26275.4|1402
1608706200000|2020-12-23 06:50:00|26297.9|26292.9|26321.4|26316.4|26323.4|26318.4|26296.9|26291.9|1063
1608706500000|2020-12-23 06:55:00|26321.9|26316.9|26312.9|26307.9|26322.9|26317.9|26306.9|26301.9|931
1608706800000|2020-12-23 07:00:00|26312.4|26307.4|26302.9|26297.9|26329.9|26324.9|26297.4|26292.4|1747
1608707100000|2020-12-23 07:05:00|26303.4|26298.4|26289.4|26284.4|26308.4|26303.4|26283.9|26278.9|919
1608707400000|2020-12-23 07:10:00|26288.9|26283.9|26299.9|26294.9|26317.9|26312.9|26288.9|26283.9|1024
1608707700000|2020-12-23 07:15:00|26300.4|26295.4|26302.9|26297.9|26312.4|26307.4|26296.4|26291.4|513
1608708000000|2020-12-23 07:20:00|26303.4|26298.4|26293.9|26288.9|26312.9|26307.9|26287.9|26282.9|1063
1608708300000|2020-12-23 07:25:00|26294.4|26289.4|26287.9|26282.9|26296.4|26291.4|26283.9|26278.9|1033
1608708600000|2020-12-23 07:30:00|26288.9|26283.9|26271.4|26266.4|26294.9|26289.9|26270.4|26265.4|775
1608708900000|2020-12-23 07:35:00|26270.9|26265.9|26267.4|26262.4|26273.9|26268.9|26258.9|26253.9|844
1608709200000|2020-12-23 07:40:00|26269.4|26264.4|26275.9|26270.9|26277.4|26272.4|26263.4|26258.4|439
1608709500000|2020-12-23 07:45:00|26274.4|26269.4|26294.9|26289.9|26297.4|26292.4|26273.9|26268.9|633
1608709800000|2020-12-23 07:50:00|26294.4|26289.4|26313.9|26308.9|26314.9|26309.9|26290.9|26285.9|677
1608710100000|2020-12-23 07:55:00|26313.4|26308.4|26316.9|26311.9|26320.4|26315.4|26308.9|26303.9|1029
1608710400000|2020-12-23 08:00:00|26316.4|26311.4|26317.9|26312.9|26333.9|26328.9|26305.4|26300.4|1447
1608710700000|2020-12-23 08:05:00|26317.4|26312.4|26341.4|26336.4|26343.4|26338.4|26317.4|26312.4|1958
1608711000000|2020-12-23 08:10:00|26340.9|26335.9|26340.4|26335.4|26357.4|26352.4|26336.9|26331.9|5340
1608711300000|2020-12-23 08:15:00|26340.9|26335.9|26332.4|26327.4|26344.9|26339.9|26326.9|26321.9|5747
1608711600000|2020-12-23 08:20:00|26331.4|26326.4|26313.4|26308.4|26333.4|26328.4|26311.9|26306.9|1055
1608711900000|2020-12-23 08:25:00|26312.9|26307.9|26326.9|26321.9|26332.9|26327.9|26309.4|26304.4|1589
1608712200000|2020-12-23 08:30:00|26341.4|26311.4|26327.3|26297.3|26343|26313|26327.3|26297.3|0
1608712500000|2020-12-23 08:35:00|26331.1|26301.1|26322.3|26292.3|26337.4|26307.4|26322.3|26292.3|0
1608712800000|2020-12-23 08:40:00|26321.7|26291.7|26332.9|26302.9|26337.9|26307.9|26314.1|26284.1|0
1608713100000|2020-12-23 08:45:00|26332.5|26302.5|26327.1|26297.1|26341|26311|26318.4|26288.4|0
1608713400000|2020-12-23 08:50:00|26327.8|26297.8|26338|26308|26338.6|26308.6|26324.2|26294.2|0
1608713700000|2020-12-23 08:55:00|26334.2|26304.2|26330.7|26300.7|26340.5|26310.5|26326.9|26296.9|0
1608714000000|2020-12-23 09:00:00|26331|26301|26322.9|26292.9|26331.3|26301.3|26306.9|26276.9|0
1608714300000|2020-12-23 09:05:00|26326.7|26296.7|26332.3|26302.3|26332.3|26302.3|26321|26291|0
1608714600000|2020-12-23 09:10:00|26336.1|26306.1|26323.8|26293.8|26336.1|26306.1|26313.2|26283.2|0
1608714900000|2020-12-23 09:15:00|26324.9|26316.9|26324.4|26316.4|26343.9|26335.9|26322.9|26314.9|414
1608715200000|2020-12-23 09:20:00|26323.9|26315.9|26312.9|26304.9|26324.4|26316.4|26312.4|26304.4|596
1608715500000|2020-12-23 09:25:00|26313.4|26305.4|26317.9|26309.9|26317.9|26309.9|26305.4|26297.4|237
1608715800000|2020-12-23 09:30:00|26318.4|26310.4|26330.9|26322.9|26333.9|26325.9|26318.4|26310.4|270
1608716100000|2020-12-23 09:35:00|26330.4|26322.4|26329.4|26321.4|26334.9|26326.9|26327.4|26319.4|166
1608716400000|2020-12-23 09:40:00|26329.9|26321.9|26329.4|26321.4|26336.9|26328.9|26326.9|26318.9|125
1608716700000|2020-12-23 09:45:00|26328.9|26320.9|26326.9|26318.9|26332.4|26324.4|26326.4|26318.4|61
1608717000000|2020-12-23 09:50:00|26326.4|26318.4|26331.9|26323.9|26333.4|26325.4|26326.4|26318.4|79
1608717300000|2020-12-23 09:55:00|26331.4|26323.4|26325.9|26317.9|26332.9|26324.9|26324.4|26316.4|73
1608717600000|2020-12-23 10:00:00|26326.9|26318.9|26330.9|26322.9|26332.4|26324.4|26324.4|26316.4|65
1608717900000|2020-12-23 10:05:00|26330.4|26322.4|26342.4|26334.4|26343.9|26335.9|26329.4|26321.4|129
1608718200000|2020-12-23 10:10:00|26341.9|26333.9|26340.9|26332.9|26348.4|26340.4|26337.4|26329.4|75
1608718500000|2020-12-23 10:15:00|26341.4|26333.4|26341.9|26333.9|26345.9|26337.9|26337.9|26329.9|110
1608718800000|2020-12-23 10:20:00|26342.4|26334.4|26340.9|26332.9|26345.9|26337.9|26337.4|26329.4|35
1608719100000|2020-12-23 10:25:00|26339.9|26331.9|26341.4|26333.4|26344.9|26336.9|26336.4|26328.4|51
1608719400000|2020-12-23 10:30:00|26341.9|26333.9|26332.4|26324.4|26343.4|26335.4|26332.4|26324.4|141
1608719700000|2020-12-23 10:35:00|26331.4|26323.4|26330.4|26322.4|26334.9|26326.9|26326.4|26318.4|73
1608720000000|2020-12-23 10:40:00|26329.9|26321.9|26333.4|26325.4|26335.4|26327.4|26328.4|26320.4|43
1608720300000|2020-12-23 10:45:00|26333.9|26325.9|26338.9|26330.9|26338.9|26330.9|26330.9|26322.9|50
1608720600000|2020-12-23 10:50:00|26339.4|26331.4|26343.9|26335.9|26345.4|26337.4|26337.9|26329.9|81
1608720900000|2020-12-23 10:55:00|26344.4|26336.4|26339.9|26331.9|26345.4|26337.4|26339.4|26331.4|35
1608721200000|2020-12-23 11:00:00|26339.4|26331.4|26335.9|26327.9|26340.4|26332.4|26333.9|26325.9|78
1608721500000|2020-12-23 11:05:00|26336.4|26328.4|26327.9|26319.9|26336.9|26328.9|26325.4|26317.4|121
1608721800000|2020-12-23 11:10:00|26327.4|26319.4|26325.9|26317.9|26329.9|26321.9|26321.4|26313.4|97
1608722100000|2020-12-23 11:15:00|26326.4|26318.4|26320.9|26312.9|26326.4|26318.4|26318.4|26310.4|60
1608722400000|2020-12-23 11:20:00|26321.4|26313.4|26326.9|26318.9|26329.9|26321.9|26320.4|26312.4|41
1608722700000|2020-12-23 11:25:00|26326.4|26318.4|26328.9|26320.9|26329.9|26321.9|26325.9|26317.9|15
1608723000000|2020-12-23 11:30:00|26329.4|26321.4|26321.9|26313.9|26329.4|26321.4|26321.4|26313.4|44
1608723300000|2020-12-23 11:35:00|26322.9|26314.9|26317.9|26309.9|26323.4|26315.4|26312.9|26304.9|64
1608723600000|2020-12-23 11:40:00|26317.4|26309.4|26316.9|26308.9|26317.9|26309.9|26310.4|26302.4|191
1608723900000|2020-12-23 11:45:00|26316.4|26308.4|26314.4|26306.4|26316.9|26308.9|26311.4|26303.4|30
1608724200000|2020-12-23 11:50:00|26313.9|26305.9|26321.4|26313.4|26322.9|26314.9|26313.4|26305.4|76
1608724500000|2020-12-23 11:55:00|26320.9|26312.9|26326.4|26318.4|26327.9|26319.9|26320.4|26312.4|44
1608724800000|2020-12-23 12:00:00|26324.4|26316.4|26314.9|26306.9|26325.9|26317.9|26314.4|26306.4|62
1608725100000|2020-12-23 12:05:00|26314.4|26306.4|26317.9|26309.9|26318.9|26310.9|26312.4|26304.4|46
1608725400000|2020-12-23 12:10:00|26317.4|26309.4|26315.9|26307.9|26317.9|26309.9|26310.9|26302.9|46
1608725700000|2020-12-23 12:15:00|26316.4|26308.4|26307.4|26299.4|26316.4|26308.4|26306.4|26298.4|72
1608726000000|2020-12-23 12:20:00|26307.9|26299.9|26310.9|26302.9|26311.9|26303.9|26306.4|26298.4|51
1608726300000|2020-12-23 12:25:00|26310.4|26302.4|26308.9|26300.9|26310.4|26302.4|26301.9|26293.9|93
1608726600000|2020-12-23 12:30:00|26309.9|26301.9|26312.9|26304.9|26313.9|26305.9|26307.9|26299.9|26
1608726900000|2020-12-23 12:35:00|26313.4|26305.4|26313.9|26305.9|26319.4|26311.4|26313.4|26305.4|44
1608727200000|2020-12-23 12:40:00|26311.9|26303.9|26313.9|26305.9|26318.4|26310.4|26310.9|26302.9|45
1608727500000|2020-12-23 12:45:00|26313.4|26305.4|26316.9|26308.9|26317.4|26309.4|26311.4|26303.4|18
1608727800000|2020-12-23 12:50:00|26317.4|26309.4|26316.9|26308.9|26320.4|26312.4|26315.9|26307.9|125
1608728100000|2020-12-23 12:55:00|26316.4|26308.4|26309.4|26301.4|26316.9|26308.9|26308.9|26300.9|52
1608728400000|2020-12-23 13:00:00|26309.9|26301.9|26308.4|26300.4|26311.9|26303.9|26304.4|26296.4|73
1608728700000|2020-12-23 13:05:00|26307.9|26299.9|26309.4|26301.4|26310.4|26302.4|26304.4|26296.4|75
1608729000000|2020-12-23 13:10:00|26308.9|26300.9|26297.4|26289.4|26308.9|26300.9|26296.4|26288.4|78
1608729300000|2020-12-23 13:15:00|26296.9|26288.9|26301.4|26293.4|26301.9|26293.9|26294.4|26286.4|104
1608729600000|2020-12-23 13:20:00|26300.4|26292.4|26304.9|26296.9|26309.9|26301.9|26299.4|26291.4|66
1608729900000|2020-12-23 13:25:00|26304.4|26296.4|26307.4|26299.4|26309.4|26301.4|26302.9|26294.9|47
1608730200000|2020-12-23 13:30:00|26307.9|26299.9|26309.9|26301.9|26310.9|26302.9|26299.9|26291.9|73
1608730500000|2020-12-23 13:35:00|26310.4|26302.4|26316.4|26308.4|26326.9|26318.9|26310.4|26302.4|129
1608730800000|2020-12-23 13:40:00|26315.9|26307.9|26321.9|26313.9|26323.4|26315.4|26314.4|26306.4|32
1608731100000|2020-12-23 13:45:00|26321.4|26313.4|26329.9|26321.9|26333.4|26325.4|26319.9|26311.9|124
1608731400000|2020-12-23 13:50:00|26329.4|26321.4|26324.4|26316.4|26329.4|26321.4|26322.9|26314.9|62
1608731700000|2020-12-23 13:55:00|26325.9|26317.9|26319.4|26311.4|26327.4|26319.4|26319.4|26311.4|76
1608732000000|2020-12-23 14:00:00|26319.9|26311.9|26317.4|26309.4|26319.9|26311.9|26310.9|26302.9|88
1608732300000|2020-12-23 14:05:00|26316.9|26308.9|26322.4|26314.4|26325.4|26317.4|26316.4|26308.4|51
1608732600000|2020-12-23 14:10:00|26322.9|26314.9|26332.4|26324.4|26332.9|26324.9|26322.9|26314.9|57
1608732900000|2020-12-23 14:15:00|26332.9|26324.9|26336.9|26328.9|26344.4|26336.4|26331.4|26323.4|142
1608733200000|2020-12-23 14:20:00|26337.4|26329.4|26344.4|26336.4|26344.4|26336.4|26332.9|26324.9|139
1608733500000|2020-12-23 14:25:00|26343.9|26335.9|26343.9|26335.9|26350.9|26342.9|26342.4|26334.4|182
1608733800000|2020-12-23 14:30:00|26344.9|26336.9|26328.9|26320.9|26351.4|26343.4|26318.9|26310.9|429
1608734100000|2020-12-23 14:35:00|26328.4|26320.4|26349.9|26341.9|26354.9|26346.9|26328.4|26320.4|547
1608734400000|2020-12-23 14:40:00|26350.9|26342.9|26349.4|26341.4|26372.4|26364.4|26348.9|26340.9|788
1608734700000|2020-12-23 14:45:00|26350.4|26342.4|26342.9|26334.9|26355.4|26347.4|26323.9|26315.9|298
1608735000000|2020-12-23 14:50:00|26342.4|26334.4|26348.4|26340.4|26353.9|26345.9|26340.4|26332.4|174
1608735300000|2020-12-23 14:55:00|26347.9|26339.9|26355.4|26347.4|26365.9|26357.9|26344.9|26336.9|141
1608735600000|2020-12-23 15:00:00|26354.9|26346.9|26360.9|26352.9|26374.9|26366.9|26353.9|26345.9|268
1608735900000|2020-12-23 15:05:00|26360.4|26352.4|26354.4|26346.4|26369.4|26361.4|26345.9|26337.9|214
1608736200000|2020-12-23 15:10:00|26354.9|26346.9|26367.9|26359.9|26368.9|26360.9|26350.4|26342.4|231
1608736500000|2020-12-23 15:15:00|26368.4|26360.4|26354.9|26346.9|26371.9|26363.9|26352.4|26344.4|259
1608736800000|2020-12-23 15:20:00|26355.4|26347.4|26347.4|26339.4|26360.9|26352.9|26339.9|26331.9|281
1608737100000|2020-12-23 15:25:00|26347.9|26339.9|26348.9|26340.9|26357.9|26349.9|26345.4|26337.4|202
1608737400000|2020-12-23 15:30:00|26349.4|26341.4|26357.9|26349.9|26367.4|26359.4|26346.4|26338.4|266
1608737700000|2020-12-23 15:35:00|26358.4|26350.4|26357.9|26349.9|26361.9|26353.9|26354.9|26346.9|64
1608738000000|2020-12-23 15:40:00|26357.4|26349.4|26361.9|26353.9|26363.9|26355.9|26352.9|26344.9|99
1608738300000|2020-12-23 15:45:00|26362.4|26354.4|26365.9|26357.9|26374.4|26366.4|26362.4|26354.4|113
1608738600000|2020-12-23 15:50:00|26366.9|26358.9|26359.9|26351.9|26370.9|26362.9|26354.4|26346.4|69
1608738900000|2020-12-23 15:55:00|26360.4|26352.4|26359.9|26351.9|26365.9|26357.9|26353.4|26345.4|178
1608739200000|2020-12-23 16:00:00|26360.9|26352.9|26370.9|26362.9|26371.4|26363.4|26360.4|26352.4|101
1608739500000|2020-12-23 16:05:00|26371.4|26363.4|26364.9|26356.9|26375.4|26367.4|26361.9|26353.9|119
1608739800000|2020-12-23 16:10:00|26364.4|26356.4|26370.9|26362.9|26381.4|26373.4|26363.9|26355.9|144
1608740100000|2020-12-23 16:15:00|26371.4|26363.4|26373.4|26365.4|26378.4|26370.4|26367.9|26359.9|53
1608740400000|2020-12-23 16:20:00|26373.9|26365.9|26378.9|26370.9|26380.9|26372.9|26373.4|26365.4|99
1608740700000|2020-12-23 16:25:00|26379.4|26371.4|26379.9|26371.9|26380.9|26372.9|26374.4|26366.4|124
1608741000000|2020-12-23 16:30:00|26380.4|26372.4|26375.4|26367.4|26380.9|26372.9|26368.9|26360.9|118
1608741300000|2020-12-23 16:35:00|26375.9|26367.9|26371.9|26363.9|26376.4|26368.4|26370.9|26362.9|61
1608741600000|2020-12-23 16:40:00|26372.9|26364.9|26376.9|26368.9|26378.4|26370.4|26372.9|26364.9|64
1608741900000|2020-12-23 16:45:00|26376.4|26368.4|26375.4|26367.4|26380.4|26372.4|26375.4|26367.4|66
1608742200000|2020-12-23 16:50:00|26375.9|26367.9|26376.9|26368.9|26380.9|26372.9|26375.4|26367.4|64
1608742500000|2020-12-23 16:55:00|26377.4|26369.4|26382.9|26374.9|26386.4|26378.4|26377.4|26369.4|226
1608742800000|2020-12-23 17:00:00|26383.4|26375.4|26387.4|26379.4|26388.9|26380.9|26383.4|26375.4|65
1608743100000|2020-12-23 17:05:00|26386.9|26378.9|26383.9|26375.9|26386.9|26378.9|26378.9|26370.9|46
1608743400000|2020-12-23 17:10:00|26384.4|26376.4|26388.4|26380.4|26388.4|26380.4|26382.9|26374.9|55
1608743700000|2020-12-23 17:15:00|26387.9|26379.9|26382.9|26374.9|26387.9|26379.9|26381.9|26373.9|57
1608744000000|2020-12-23 17:20:00|26382.4|26374.4|26378.9|26370.9|26383.9|26375.9|26377.9|26369.9|77
1608744300000|2020-12-23 17:25:00|26379.4|26371.4|26382.4|26374.4|26383.9|26375.9|26376.4|26368.4|31
1608744600000|2020-12-23 17:30:00|26382.9|26374.9|26385.9|26377.9|26385.9|26377.9|26381.9|26373.9|31
1608744900000|2020-12-23 17:35:00|26385.4|26377.4|26388.4|26380.4|26388.4|26380.4|26382.9|26374.9|27
1608745200000|2020-12-23 17:40:00|26387.9|26379.9|26386.4|26378.4|26388.4|26380.4|26384.4|26376.4|46
1608745500000|2020-12-23 17:45:00|26385.9|26377.9|26375.4|26367.4|26386.9|26378.9|26372.4|26364.4|71
1608745800000|2020-12-23 17:50:00|26374.9|26366.9|26367.4|26359.4|26374.9|26366.9|26364.4|26356.4|70
1608746100000|2020-12-23 17:55:00|26367.9|26359.9|26373.9|26365.9|26373.9|26365.9|26367.4|26359.4|30
1608746400000|2020-12-23 18:00:00|26372.9|26364.9|26376.9|26368.9|26378.9|26370.9|26369.9|26361.9|74
1608746700000|2020-12-23 18:05:00|26377.4|26369.4|26382.9|26374.9|26385.4|26377.4|26377.4|26369.4|42
1608747000000|2020-12-23 18:10:00|26381.9|26373.9|26385.9|26377.9|26385.9|26377.9|26380.4|26372.4|46
1608747300000|2020-12-23 18:15:00|26385.4|26377.4|26381.9|26373.9|26385.4|26377.4|26380.9|26372.9|21
1608747600000|2020-12-23 18:20:00|26382.4|26374.4|26383.9|26375.9|26389.9|26381.9|26380.9|26372.9|32
1608747900000|2020-12-23 18:25:00|26383.4|26375.4|26385.9|26377.9|26386.9|26378.9|26380.9|26372.9|18
1608748200000|2020-12-23 18:30:00|26386.4|26378.4|26389.4|26381.4|26389.9|26381.9|26385.9|26377.9|23
1608748500000|2020-12-23 18:35:00|26390.4|26382.4|26390.4|26382.4|26391.4|26383.4|26388.4|26380.4|36
1608748800000|2020-12-23 18:40:00|26391.4|26383.4|26392.9|26384.9|26397.9|26389.9|26390.9|26382.9|83
1608749100000|2020-12-23 18:45:00|26393.9|26385.9|26394.4|26386.4|26396.9|26388.9|26389.9|26381.9|86
1608749400000|2020-12-23 18:50:00|26393.9|26385.9|26389.9|26381.9|26393.9|26385.9|26385.4|26377.4|84
1608749700000|2020-12-23 18:55:00|26388.9|26380.9|26402|26372|26402|26384.4|26380.4|26371.8|140
1608750000000|2020-12-23 19:00:00|26401.9|26371.9|26400.7|26370.7|26407.6|26377.6|26400.7|26370.7|0
1608750300000|2020-12-23 19:05:00|26401|26371|26397.3|26367.3|26405|26375|26397|26367|0
1608750600000|2020-12-23 19:10:00|26397|26367|26397|26367|26398.5|26368.5|26391.6|26361.6|0
1608750900000|2020-12-23 19:15:00|26397.3|26367.3|26394.3|26364.3|26397.3|26367.3|26390.8|26360.8|0
1608751200000|2020-12-23 19:20:00|26394.5|26364.5|26397.5|26367.5|26397.8|26367.8|26391.8|26361.8|0
1608751500000|2020-12-23 19:25:00|26397.3|26367.3|26391.1|26361.1|26400.5|26370.5|26389.6|26359.6|0
1608751800000|2020-12-23 19:30:00|26391.2|26361.2|26397.3|26367.3|26399.7|26369.7|26391.1|26361.1|0
1608752100000|2020-12-23 19:35:00|26397|26367|26391.3|26361.3|26397|26367|26391.3|26361.3|0
1608752400000|2020-12-23 19:40:00|26391.1|26361.1|26393.5|26363.5|26398.5|26368.5|26391.1|26361.1|0
1608752700000|2020-12-23 19:45:00|26393.3|26363.3|26397.2|26367.2|26399.2|26369.2|26390|26360|0
1608753000000|2020-12-23 19:50:00|26397|26367|26388.8|26358.8|26397.2|26367.2|26388.8|26358.8|0
1608753300000|2020-12-23 19:55:00|26387.1|26357.1|26383.6|26353.6|26387.6|26357.6|26381.3|26351.3|0
1608753600000|2020-12-23 20:00:00|26381.8|26351.8|26383.8|26353.8|26383.8|26353.8|26377.5|26347.5|0
1608753900000|2020-12-23 20:05:00|26383.5|26353.5|26383.7|26353.7|26384|26354|26381.3|26351.3|0
1608754200000|2020-12-23 20:10:00|26383.9|26353.9|26396.6|26366.6|26399.1|26369.1|26383.7|26353.7|0
1608754500000|2020-12-23 20:15:00|26396.4|26366.4|26394.6|26364.6|26398.4|26368.4|26392.4|26362.4|0
1608754800000|2020-12-23 20:20:00|26394.9|26364.9|26390.4|26360.4|26396.9|26366.9|26390.1|26360.1|0
1608755100000|2020-12-23 20:25:00|26390.6|26360.6|26396.3|26366.3|26403|26373|26390.4|26360.4|0
1608755400000|2020-12-23 20:30:00|26396.4|26366.4|26394.9|26364.9|26398.6|26368.6|26391.1|26361.1|0
1608755700000|2020-12-23 20:35:00|26395.1|26365.1|26393.1|26363.1|26397.9|26367.9|26389.2|26359.2|0
1608756000000|2020-12-23 20:40:00|26392.9|26362.9|26392.4|26362.4|26395.1|26365.1|26388.4|26358.4|0
1608756300000|2020-12-23 20:45:00|26392.5|26362.5|26392.2|26362.2|26396.6|26366.6|26386.3|26356.3|0
1608756600000|2020-12-23 20:50:00|26391.7|26361.7|26369.5|26339.5|26391.7|26361.7|26355.2|26325.2|0
1608756900000|2020-12-23 20:55:00|26369.3|26339.3|26355.8|26325.8|26396.3|26366.3|26350.9|26320.9|0
1608757200000|2020-12-23 21:00:00|26354.6|26324.6|26336.4|26306.4|26363.9|26333.9|26333.9|26303.9|0
1608757500000|2020-12-23 21:05:00|26335.2|26305.2|26334.1|26304.1|26339.1|26309.1|26327.8|26297.8|0
1608757800000|2020-12-23 21:10:00|26335.3|26305.3|26334.3|26304.3|26342.7|26312.7|26316.2|26286.2|0
1608758100000|2020-12-23 21:15:00|26334.2|26304.2|26338.5|26308.5|26338.5|26308.5|26332|26302|0
1608758400000|2020-12-23 21:20:00|26338.8|26308.8|26341|26311|26342.5|26312.5|26334.5|26304.5|0
1608758700000|2020-12-23 21:25:00|26340.6|26310.6|26340|26310|26341.2|26311.2|26338.8|26308.8|0
1608759000000|2020-12-23 21:30:00|26339.7|26309.7|26342.2|26312.2|26343.4|26313.4|26328.5|26298.5|0
1608759300000|2020-12-23 21:35:00|26339.7|26309.7|26343.4|26313.4|26343.4|26313.4|26337.2|26307.2|0
1608759600000|2020-12-23 21:40:00|26344.7|26314.7|26349.7|26319.7|26353.4|26323.4|26343.4|26313.4|0
1608759900000|2020-12-23 21:45:00|26350.9|26320.9|26354.1|26324.1|26356.6|26326.6|26349.1|26319.1|0
1608760200000|2020-12-23 21:50:00|26352.9|26322.9|26352.9|26322.9|26355.4|26325.4|26351.6|26321.6|0
1608760500000|2020-12-23 21:55:00|26354.1|26324.1|26372.7|26342.7|26375.4|26345.4|26352.9|26322.9|0
1608760800000|2020-12-23 22:00:00|26371.8|26341.8|26369.3|26339.3|26371.8|26341.8|26367.9|26337.9|0
1608761100000|2020-12-23 22:05:00|26368.9|26338.9|26369.5|26339.5|26369.8|26339.8|26368.9|26338.9|0
1608761400000|2020-12-23 22:10:00|26369.1|26339.1|26368.2|26338.2|26370|26340|26368.2|26338.2|0
1608761700000|2020-12-23 22:15:00|26368.8|26338.8|26367.5|26337.5|26368.8|26338.8|26367.3|26337.3|0
1608762000000|2020-12-23 22:20:00|26367.3|26337.3|26367.5|26337.5|26367.7|26337.7|26367.3|26337.3|0
1608762300000|2020-12-23 22:25:00|26367.3|26337.3|26365.7|26335.7|26367.3|26337.3|26365.7|26335.7|0
1608762600000|2020-12-23 22:30:00|26365.8|26335.8|26366|26336|26366.2|26336.2|26365.7|26335.7|0
1608762900000|2020-12-23 22:35:00|26366.1|26336.1|26365.2|26335.2|26366.1|26336.1|26365.2|26335.2|0
1608763200000|2020-12-23 22:40:00|26365|26335|26365.2|26335.2|26366.1|26336.1|26365|26335|0
1608763500000|2020-12-23 22:45:00|26365.5|26335.5|26366.3|26336.3|26367.4|26337.4|26365.5|26335.5|0
1608763800000|2020-12-23 22:50:00|26367|26337|26367.9|26337.9|26367.9|26337.9|26365.9|26335.9|0
1608764100000|2020-12-23 22:55:00|26368.6|26338.6|26369.9|26339.9|26370.4|26340.4|26367.9|26337.9|0
1608764400000|2020-12-23 23:00:00|26370.6|26340.6|26371.6|26341.6|26379.1|26349.1|26365.7|26335.7|0
1608764700000|2020-12-23 23:05:00|26372.2|26342.2|26368.3|26338.3|26372.9|26342.9|26362.1|26332.1|0
1608765000000|2020-12-23 23:10:00|26367.7|26337.7|26372.3|26342.3|26374.6|26344.6|26367.7|26337.7|0
1608765300000|2020-12-23 23:15:00|26371|26341|26374.8|26344.8|26376|26346|26366|26336|0
1608765600000|2020-12-23 23:20:00|26374.1|26344.1|26376|26346|26379.8|26349.8|26373.5|26343.5|0
1608765900000|2020-12-23 23:25:00|26375.4|26345.4|26374.8|26344.8|26376|26346|26371|26341|0
1608766200000|2020-12-23 23:30:00|26373.5|26343.5|26369.8|26339.8|26373.5|26343.5|26363.5|26333.5|0
1608766500000|2020-12-23 23:35:00|26371|26341|26363.5|26333.5|26371|26341|26359.7|26329.7|0
1608766800000|2020-12-23 23:40:00|26362.9|26332.9|26362.9|26332.9|26363.5|26333.5|26354.7|26324.7|0
1608767100000|2020-12-23 23:45:00|26363.5|26333.5|26368.5|26338.5|26369.8|26339.8|26359.7|26329.7|0
1608767400000|2020-12-23 23:50:00|26369.8|26339.8|26374.8|26344.8|26376|26346|26368.5|26338.5|0
1608767700000|2020-12-23 23:55:00|26373.5|26343.5|26369.9|26339.9|26374.8|26344.8|26367.3|26337.3|0
1608768000000|2020-12-24 00:00:00|26368.7|26338.7|26376.9|26346.9|26381.5|26351.5|26363.7|26333.7|0
1608768300000|2020-12-24 00:05:00|26376.3|26346.3|26377.1|26347.1|26380.8|26350.8|26373.3|26343.3|0
1608768600000|2020-12-24 00:10:00|26375.8|26345.8|26375.5|26345.5|26383.7|26353.7|26374.9|26344.9|0
1608768900000|2020-12-24 00:15:00|26374.9|26344.9|26363.7|26333.7|26377.4|26347.4|26363.7|26333.7|0
1608769200000|2020-12-24 00:20:00|26362.4|26332.4|26364.3|26334.3|26366.2|26336.2|26361.1|26331.1|0
1608769500000|2020-12-24 00:25:00|26364.9|26334.9|26367.6|26337.6|26368.8|26338.8|26357.4|26327.4|0
1608769800000|2020-12-24 00:30:00|26368.2|26338.2|26363.8|26333.8|26368.8|26338.8|26363.8|26333.8|0
1608770100000|2020-12-24 00:35:00|26363.2|26333.2|26336.3|26306.3|26365.1|26335.1|26335.6|26305.6|0
1608770400000|2020-12-24 00:40:00|26334.8|26304.8|26317.6|26287.6|26334.8|26304.8|26315.8|26285.8|0
1608770700000|2020-12-24 00:45:00|26318.2|26288.2|26318.8|26288.8|26318.8|26288.8|26316.3|26286.3|0
1608771000000|2020-12-24 00:50:00|26319.4|26289.4|26316.3|26286.3|26319.4|26289.4|26313.8|26283.8|0
1608771300000|2020-12-24 00:55:00|26315.1|26285.1|26320.1|26290.1|26325.1|26295.1|26315.1|26285.1|0
1608771600000|2020-12-24 01:00:00|26321.3|26291.3|26322.6|26292.6|26323.8|26293.8|26315.1|26285.1|0
1608771900000|2020-12-24 01:05:00|26321.9|26291.9|26327.6|26297.6|26328.8|26298.8|26317.6|26287.6|0
1608772200000|2020-12-24 01:10:00|26328.2|26298.2|26346.3|26316.3|26347.6|26317.6|26326.3|26296.3|0
1608772500000|2020-12-24 01:15:00|26347.6|26317.6|26332.1|26327.1|26349.1|26344.1|26313.6|26308.6|2344
1608772800000|2020-12-24 01:20:00|26331.6|26326.6|26325.1|26320.1|26342.6|26337.6|26314.6|26309.6|1512
1608773100000|2020-12-24 01:25:00|26325.6|26320.6|26324.1|26319.1|26333.6|26328.6|26315.6|26310.6|768
1608773400000|2020-12-24 01:30:00|26323.6|26318.6|26258.1|26253.1|26323.6|26318.6|26246.1|26241.1|4532
1608773700000|2020-12-24 01:35:00|26255.6|26250.6|26279.1|26274.1|26292.1|26287.1|26251.1|26246.1|2778
1608774000000|2020-12-24 01:40:00|26280.1|26275.1|26359.1|26354.1|26365.1|26360.1|26275.6|26270.6|4090
1608774300000|2020-12-24 01:45:00|26358.1|26353.1|26413.1|26408.1|26439.6|26434.6|26358.1|26353.1|5201
1608774600000|2020-12-24 01:50:00|26412.6|26407.6|26413.6|26408.6|26429.1|26424.1|26393.1|26388.1|2500
1608774900000|2020-12-24 01:55:00|26415.1|26410.1|26389.6|26384.6|26429.6|26424.6|26385.6|26380.6|2177
1608775200000|2020-12-24 02:00:00|26390.6|26385.6|26389.6|26384.6|26397.6|26392.6|26362.1|26357.1|2546
1608775500000|2020-12-24 02:05:00|26390.1|26385.1|26421.1|26416.1|26426.1|26421.1|26384.6|26379.6|2036
1608775800000|2020-12-24 02:10:00|26420.6|26415.6|26420.1|26415.1|26424.1|26419.1|26398.1|26393.1|1573
1608776100000|2020-12-24 02:15:00|26419.6|26414.6|26389.6|26384.6|26422.1|26417.1|26387.6|26382.6|1242
1608776400000|2020-12-24 02:20:00|26390.1|26385.1|26404.6|26399.6|26416.1|26411.1|26386.1|26381.1|1540
1608776700000|2020-12-24 02:25:00|26404.1|26399.1|26415.6|26410.6|26433.1|26428.1|26403.1|26398.1|3216
1608777000000|2020-12-24 02:30:00|26416.1|26411.1|26417.1|26412.1|26433.6|26428.6|26407.1|26402.1|1293
1608777300000|2020-12-24 02:35:00|26418.6|26413.6|26459.1|26454.1|26465.1|26460.1|26415.6|26410.6|3444
1608777600000|2020-12-24 02:40:00|26457.6|26452.6|26426.1|26421.1|26471.6|26466.6|26421.6|26416.6|1749
1608777900000|2020-12-24 02:45:00|26425.6|26420.6|26403.6|26398.6|26425.6|26420.6|26393.6|26388.6|1946
1608778200000|2020-12-24 02:50:00|26402.6|26397.6|26412.6|26407.6|26420.1|26415.1|26384.6|26379.6|1927
1608778500000|2020-12-24 02:55:00|26412.1|26407.1|26399.6|26394.6|26417.6|26412.6|26396.1|26391.1|1088
1608778800000|2020-12-24 03:00:00|26399.1|26394.1|26422.6|26417.6|26436.6|26431.6|26395.1|26390.1|1596
1608779100000|2020-12-24 03:05:00|26423.6|26418.6|26399.1|26394.1|26430.1|26425.1|26396.6|26391.6|1354
1608779400000|2020-12-24 03:10:00|26398.6|26393.6|26392.1|26387.1|26403.1|26398.1|26378.6|26373.6|1431
1608779700000|2020-12-24 03:15:00|26392.6|26387.6|26417.6|26412.6|26419.1|26414.1|26386.6|26381.6|1015
1608780000000|2020-12-24 03:20:00|26416.6|26411.6|26397.6|26392.6|26416.6|26411.6|26385.6|26380.6|947
1608780300000|2020-12-24 03:25:00|26397.1|26392.1|26401.1|26396.1|26403.1|26398.1|26378.6|26373.6|861
1608780600000|2020-12-24 03:30:00|26401.6|26396.6|26415.6|26410.6|26418.1|26413.1|26399.6|26394.6|983
1608780900000|2020-12-24 03:35:00|26415.1|26410.1|26398.1|26393.1|26415.6|26410.6|26394.6|26389.6|701
1608781200000|2020-12-24 03:40:00|26398.6|26393.6|26398.1|26393.1|26402.6|26397.6|26391.1|26386.1|467
1608781500000|2020-12-24 03:45:00|26399.1|26394.1|26407.6|26402.6|26408.1|26403.1|26392.1|26387.1|897
1608781800000|2020-12-24 03:50:00|26407.1|26402.1|26427.1|26422.1|26429.6|26424.6|26406.6|26401.6|816
1608782100000|2020-12-24 03:55:00|26427.6|26422.6|26433.6|26428.6|26438.1|26433.1|26422.1|26417.1|1179
1608782400000|2020-12-24 04:00:00|26441.4|26411.4|26450.8|26420.8|26454.3|26424.3|26441.4|26411.4|604
1608782700000|2020-12-24 04:05:00|26449.5|26419.5|26444|26414|26449.5|26419.5|26442.1|26412.1|693
1608783000000|2020-12-24 04:10:00|26442.7|26412.7|26442.4|26412.4|26445.7|26415.7|26441.5|26411.5|306
1608783300000|2020-12-24 04:15:00|26443.7|26413.7|26440.7|26410.7|26443.7|26413.7|26440.6|26410.6|146
1608783600000|2020-12-24 04:20:00|26441.9|26411.9|26444.2|26414.2|26446.9|26416.9|26440.7|26410.7|349
1608783900000|2020-12-24 04:25:00|26444.8|26414.8|26447.6|26417.6|26450.4|26420.4|26444.8|26414.8|296
1608784200000|2020-12-24 04:30:00|26448.9|26418.9|26454.4|26424.4|26456.5|26426.5|26447.7|26417.7|0
1608784500000|2020-12-24 04:35:00|26453.7|26423.7|26452.2|26422.2|26456|26426|26450.9|26420.9|0
1608784800000|2020-12-24 04:40:00|26451.5|26421.5|26450.8|26420.8|26452.2|26422.2|26449.2|26419.2|0
1608785100000|2020-12-24 04:45:00|26450.1|26420.1|26450.5|26420.5|26450.8|26420.8|26449.2|26419.2|0
1608785400000|2020-12-24 04:50:00|26449.8|26419.8|26421.8|26391.8|26450.5|26420.5|26421.1|26391.1|0
1608785700000|2020-12-24 04:55:00|26421.1|26391.1|26380.1|26350.1|26421.1|26391.1|26380.1|26350.1|0
1608786000000|2020-12-24 05:00:00|26379.6|26349.6|26385.8|26355.8|26387.7|26357.7|26378.5|26348.5|0
1608786300000|2020-12-24 05:05:00|26384.6|26354.6|26380.6|26350.6|26385.9|26355.9|26378.7|26348.7|0
1608786600000|2020-12-24 05:10:00|26379.4|26349.4|26392.6|26362.6|26392.6|26362.6|26379.4|26349.4|0
1608786900000|2020-12-24 05:15:00|26391.9|26361.9|26392.3|26362.3|26393.5|26363.5|26389.8|26359.8|0
1608787200000|2020-12-24 05:20:00|26392.5|26362.5|26407.1|26377.1|26407.1|26377.1|26391.8|26361.8|0
1608787500000|2020-12-24 05:25:00|26405.8|26375.8|26404.3|26374.3|26405.8|26375.8|26404.3|26374.3|0
1608787800000|2020-12-24 05:30:00|26403.6|26373.6|26399.9|26369.9|26404.3|26374.3|26399.1|26369.1|0
1608788100000|2020-12-24 05:35:00|26399.3|26369.3|26397.4|26367.4|26399.9|26369.9|26396.2|26366.2|0
1608788400000|2020-12-24 05:40:00|26396.2|26366.2|26384.4|26354.4|26397.4|26367.4|26378.2|26348.2|0
1608788700000|2020-12-24 05:45:00|26383.2|26353.2|26388.4|26358.4|26388.4|26358.4|26383.2|26353.2|0
1608789000000|2020-12-24 05:50:00|26389.7|26359.7|26390.1|26360.1|26392.2|26362.2|26386.4|26356.4|0
1608789300000|2020-12-24 05:55:00|26391.4|26361.4|26394.6|26364.6|26396.7|26366.7|26387.7|26357.7|0
1608789600000|2020-12-24 06:00:00|26395.3|26365.3|26397.8|26367.8|26400.3|26370.3|26394|26364|0
1608789900000|2020-12-24 06:05:00|26397.1|26367.1|26395|26365|26397.8|26367.8|26393.7|26363.7|0
1608790200000|2020-12-24 06:10:00|26395.6|26365.6|26402.3|26372.3|26402.3|26372.3|26393.7|26363.7|0
1608790500000|2020-12-24 06:15:00|26401|26371|26399.1|26369.1|26404.1|26374.1|26397.9|26367.9|0
1608790800000|2020-12-24 06:20:00|26400.4|26370.4|26400|26370|26402.9|26372.9|26397.5|26367.5|0
1608791100000|2020-12-24 06:25:00|26399.4|26369.4|26396.9|26366.9|26399.4|26369.4|26396.3|26366.3|0
1608791400000|2020-12-24 06:30:00|26397.5|26367.5|26394.1|26364.1|26398.8|26368.8|26392.8|26362.8|0
1608791700000|2020-12-24 06:35:00|26395.3|26365.3|26400.8|26370.8|26400.8|26370.8|26394.1|26364.1|0
1608792000000|2020-12-24 06:40:00|26400.2|26370.2|26403.3|26373.3|26403.3|26373.3|26399.6|26369.6|0
1608792300000|2020-12-24 06:45:00|26402.1|26372.1|26408.1|26378.1|26408.1|26378.1|26400.8|26370.8|0
1608792600000|2020-12-24 06:50:00|26411.5|26381.5|26410.2|26380.2|26413|26383|26408.9|26378.9|0
1608792900000|2020-12-24 06:55:00|26411.4|26381.4|26412.7|26382.7|26412.7|26382.7|26410.2|26380.2|0
1608793200000|2020-12-24 07:00:00|26411.4|26381.4|26409.6|26379.6|26417|26387|26409.6|26379.6|0
1608793500000|2020-12-24 07:05:00|26410.2|26380.2|26406.5|26376.5|26410.8|26380.8|26404.4|26374.4|0
1608793800000|2020-12-24 07:10:00|26407.7|26377.7|26405.1|26375.1|26410.2|26380.2|26403.8|26373.8|0
1608794100000|2020-12-24 07:15:00|26404.4|26374.4|26402.6|26372.6|26405.1|26375.1|26401.3|26371.3|0
1608794400000|2020-12-24 07:20:00|26402.7|26372.7|26403.4|26373.4|26411.6|26381.6|26402.7|26372.7|0
1608794700000|2020-12-24 07:25:00|26404.1|26374.1|26405.2|26375.2|26407.1|26377.1|26401.6|26371.6|0
1608795000000|2020-12-24 07:30:00|26404.6|26374.6|26403.3|26373.3|26407.6|26377.6|26402|26372|0
1608795300000|2020-12-24 07:35:00|26402|26372|26399.5|26369.5|26403.3|26373.3|26398.3|26368.3|0
1608795600000|2020-12-24 07:40:00|26400.1|26370.1|26407.3|26377.3|26408.6|26378.6|26399.5|26369.5|0
1608795900000|2020-12-24 07:45:00|26406.7|26376.7|26407.3|26377.3|26409.8|26379.8|26404.8|26374.8|0
1608796200000|2020-12-24 07:50:00|26406.1|26376.1|26414.9|26384.9|26414.9|26384.9|26406.1|26376.1|0
1608796500000|2020-12-24 07:55:00|26414.2|26384.2|26409.8|26379.8|26417.4|26387.4|26409.8|26379.8|0
1608796800000|2020-12-24 08:00:00|26408.6|26378.6|26416.1|26386.1|26417.4|26387.4|26407.3|26377.3|0
1608797100000|2020-12-24 08:05:00|26414.9|26384.9|26429.6|26399.6|26435.6|26405.6|26414.9|26384.9|0
1608797400000|2020-12-24 08:10:00|26430.9|26400.9|26429.6|26399.6|26432.1|26402.1|26427.1|26397.1|0
1608797700000|2020-12-24 08:15:00|26430.2|26400.2|26433.6|26403.6|26443|26413|26429.6|26399.6|0
1608798000000|2020-12-24 08:20:00|26434.8|26404.8|26435.1|26405.1|26437.7|26407.7|26432.5|26402.5|0
1608798300000|2020-12-24 08:25:00|26434.4|26404.4|26433.9|26403.9|26436.3|26406.3|26433.3|26403.3|0
1608798600000|2020-12-24 08:30:00|26433.3|26403.3|26419.5|26389.5|26433.3|26403.3|26414.5|26384.5|0
1608798900000|2020-12-24 08:35:00|26418.8|26388.8|26420.1|26390.1|26422|26392|26418.2|26388.2|0
1608799200000|2020-12-24 08:40:00|26419.4|26389.4|26414.4|26384.4|26420.1|26390.1|26413.8|26383.8|0
1608799500000|2020-12-24 08:45:00|26413.8|26383.8|26413.8|26383.8|26417.6|26387.6|26412.5|26382.5|0
1608799800000|2020-12-24 08:50:00|26415|26385|26411.1|26381.1|26415|26385|26410|26380|0
1608800100000|2020-12-24 08:55:00|26412.3|26382.3|26418.6|26388.6|26418.6|26388.6|26411.1|26381.1|0
1608800400000|2020-12-24 09:00:00|26417.9|26387.9|26424.9|26394.9|26424.9|26394.9|26416.1|26386.1|0
1608800700000|2020-12-24 09:05:00|26423.6|26393.6|26422.4|26392.4|26426.1|26396.1|26420.4|26390.4|0
1608801000000|2020-12-24 09:10:00|26423.6|26393.6|26423.6|26393.6|26425.5|26395.5|26421.1|26391.1|0
1608801300000|2020-12-24 09:15:00|26424.2|26394.2|26433.6|26403.6|26434.9|26404.9|26423.6|26393.6|0
1608801600000|2020-12-24 09:20:00|26434.2|26404.2|26424.9|26394.9|26436.1|26406.1|26424.9|26394.9|0
1608801900000|2020-12-24 09:25:00|26423.7|26393.7|26430|26400|26430|26400|26423.7|26393.7|0
1608802200000|2020-12-24 09:30:00|26428.7|26398.7|26428.7|26398.7|26429.3|26399.3|26427.5|26397.5|0
1608802500000|2020-12-24 09:35:00|26430|26400|26428|26398|26430|26400|26426.2|26396.2|0
1608802800000|2020-12-24 09:40:00|26426.8|26396.8|26421.8|26391.8|26429.3|26399.3|26421.8|26391.8|0
1608803100000|2020-12-24 09:45:00|26420.5|26390.5|26427.1|26397.1|26427.1|26397.1|26418.3|26388.3|0
1608803400000|2020-12-24 09:50:00|26428.3|26398.3|26424.6|26394.6|26428.3|26398.3|26424.6|26394.6|0
1608803700000|2020-12-24 09:55:00|26424.3|26394.3|26424.9|26394.9|26425.6|26395.6|26423.1|26393.1|0
1608804000000|2020-12-24 10:00:00|26424.3|26394.3|26426.9|26396.9|26426.9|26396.9|26421.8|26391.8|0
1608804300000|2020-12-24 10:05:00|26425.6|26395.6|26430.3|26400.3|26431.9|26401.9|26425.6|26395.6|0
1608804600000|2020-12-24 10:10:00|26429.6|26399.6|26431.5|26401.5|26432.8|26402.8|26429.6|26399.6|0
1608804900000|2020-12-24 10:15:00|26432.8|26402.8|26432.8|26402.8|26435.3|26405.3|26431.5|26401.5|0
1608805200000|2020-12-24 10:20:00|26433.4|26403.4|26430.3|26400.3|26434|26404|26430.3|26400.3|0
1608805500000|2020-12-24 10:25:00|26431.5|26401.5|26429.2|26399.2|26431.5|26401.5|26429|26399|0
1608805800000|2020-12-24 10:30:00|26430.4|26400.4|26429.2|26399.2|26430.4|26400.4|26429.2|26399.2|0
1608806100000|2020-12-24 10:35:00|26430.4|26400.4|26430.5|26400.5|26430.5|26400.5|26429.2|26399.2|0
1608806400000|2020-12-24 10:40:00|26429.9|26399.9|26434.9|26404.9|26435.6|26405.6|26429.9|26399.9|0
1608806700000|2020-12-24 10:45:00|26434.3|26404.3|26430.9|26400.9|26434.3|26404.3|26430.9|26400.9|0
1608807000000|2020-12-24 10:50:00|26432.2|26402.2|26427.2|26397.2|26432.2|26402.2|26427.2|26397.2|0
1608807300000|2020-12-24 10:55:00|26425.9|26395.9|26426.9|26396.9|26429.5|26399.5|26425|26395|0
1608807600000|2020-12-24 11:00:00|26428.2|26398.2|26422.9|26392.9|26428.2|26398.2|26422.9|26392.9|0
1608807900000|2020-12-24 11:05:00|26421.6|26391.6|26415.2|26385.2|26421.6|26391.6|26411.5|26381.5|0
1608808200000|2020-12-24 11:10:00|26416.5|26386.5|26416.5|26386.5|26416.5|26386.5|26415.2|26385.2|0
1608808800000|2020-12-24 11:20:00|26421.5|26391.5|26420.2|26390.2|26422.7|26392.7|26417.7|26387.7|0
1608809100000|2020-12-24 11:25:00|26421.5|26391.5|26413.3|26383.3|26421.5|26391.5|26412.1|26382.1|0
1608809400000|2020-12-24 11:30:00|26414.6|26384.6|26408.9|26378.9|26414.6|26384.6|26406.4|26376.4|0
1608809700000|2020-12-24 11:35:00|26409.5|26379.5|26409.3|26379.3|26410.6|26380.6|26408.9|26378.9|0
1608810000000|2020-12-24 11:40:00|26408.6|26378.6|26409.4|26379.4|26410.7|26380.7|26408.6|26378.6|0
1608810300000|2020-12-24 11:45:00|26410.7|26380.7|26410.7|26380.7|26414.4|26384.4|26408.2|26378.2|0
1608810600000|2020-12-24 11:50:00|26410|26380|26413.2|26383.2|26414.4|26384.4|26410|26380|0
1608810900000|2020-12-24 11:55:00|26411.9|26381.9|26413.2|26383.2|26414.4|26384.4|26411.3|26381.3|0
1608811200000|2020-12-24 12:00:00|26411.9|26381.9|26405.1|26375.1|26411.9|26381.9|26405.1|26375.1|0
1608811500000|2020-12-24 12:05:00|26403.8|26373.8|26405.1|26375.1|26407.6|26377.6|26402.6|26372.6|0
1608811800000|2020-12-24 12:10:00|26406.3|26376.3|26407.2|26377.2|26407.9|26377.9|26402.6|26372.6|0
1608812100000|2020-12-24 12:15:00|26407.9|26377.9|26407.9|26377.9|26407.9|26377.9|26405.4|26375.4|0
1608812400000|2020-12-24 12:20:00|26406.6|26376.6|26406.6|26376.6|26408.5|26378.5|26406.6|26376.6|0
1608812700000|2020-12-24 12:25:00|26405.4|26375.4|26405.4|26375.4|26406.6|26376.6|26404.1|26374.1|0
1608813000000|2020-12-24 12:30:00|26406|26376|26396.7|26366.7|26406|26376|26394.2|26364.2|0
1608813300000|2020-12-24 12:35:00|26394.2|26364.2|26392.9|26362.9|26395.5|26365.5|26387.9|26357.9|0
1608813600000|2020-12-24 12:40:00|26394.2|26364.2|26395.2|26365.2|26397.1|26367.1|26389.2|26359.2|0
1608813900000|2020-12-24 12:45:00|26394.6|26364.6|26399.7|26369.7|26400.9|26370.9|26394.6|26364.6|0
1608814200000|2020-12-24 12:50:00|26398.4|26368.4|26398.4|26368.4|26399.7|26369.7|26397.1|26367.1|0
1608814500000|2020-12-24 12:55:00|26399.7|26369.7|26398.4|26368.4|26404.7|26374.7|26397.8|26367.8|0
1608814800000|2020-12-24 13:00:00|26397.8|26367.8|26387.7|26357.7|26401.6|26371.6|26387.7|26357.7|0
1608815100000|2020-12-24 13:05:00|26386.5|26356.5|26383.5|26353.5|26388.5|26358.5|26383.5|26353.5|0
1608815400000|2020-12-24 13:10:00|26384.1|26354.1|26388.7|26358.7|26388.7|26358.7|26382.3|26352.3|0
1608815700000|2020-12-24 13:15:00|26387.4|26357.4|26390.1|26360.1|26392.6|26362.6|26382.6|26352.6|0
1608816000000|2020-12-24 13:20:00|26391.4|26361.4|26388.9|26358.9|26391.4|26361.4|26385.1|26355.1|0
1608816300000|2020-12-24 13:25:00|26390.1|26360.1|26389.5|26359.5|26392|26362|26388.9|26358.9|0
1608816600000|2020-12-24 13:30:00|26388.2|26358.2|26392.5|26362.5|26393.7|26363.7|26388.2|26358.2|0
1608816900000|2020-12-24 13:35:00|26391.8|26361.8|26388.7|26358.7|26392.5|26362.5|26388.7|26358.7|0
1608817200000|2020-12-24 13:40:00|26390|26360|26389.9|26359.9|26390|26360|26388.7|26358.7|0
1608817500000|2020-12-24 13:45:00|26388.7|26358.7|26385.2|26355.2|26388.7|26358.7|26382.4|26352.4|0
1608817800000|2020-12-24 13:50:00|26383.9|26353.9|26387.7|26357.7|26387.7|26357.7|26383.9|26353.9|0
1608818100000|2020-12-24 13:55:00|26388.9|26358.9|26390.7|26360.7|26390.7|26360.7|26386.9|26356.9|0
1608818400000|2020-12-24 14:00:00|26392|26362|26389.5|26359.5|26392|26362|26387|26357|0
1608818700000|2020-12-24 14:05:00|26388.3|26358.3|26383.2|26353.2|26389.5|26359.5|26383.2|26353.2|0
1608819000000|2020-12-24 14:10:00|26382.8|26352.8|26383.4|26353.4|26385.9|26355.9|26381.5|26351.5|0
1608819300000|2020-12-24 14:15:00|26384.6|26354.6|26380.9|26350.9|26385.9|26355.9|26380.9|26350.9|0
1608819600000|2020-12-24 14:20:00|26382.1|26352.1|26385.3|26355.3|26385.3|26355.3|26379.9|26349.9|0
1608819900000|2020-12-24 14:25:00|26386.5|26356.5|26387.8|26357.8|26389|26359|26385.3|26355.3|0
1608820200000|2020-12-24 14:30:00|26389|26359|26388.6|26358.6|26403.1|26373.1|26371.2|26341.2|0
1608820500000|2020-12-24 14:35:00|26388.3|26358.3|26380.6|26350.6|26396.1|26366.1|26345.5|26315.5|0
1608820800000|2020-12-24 14:40:00|26380.9|26350.9|26392.8|26362.8|26397.5|26367.5|26380.3|26350.3|0
1608821100000|2020-12-24 14:45:00|26392.7|26362.7|26415.1|26385.1|26428.2|26398.2|26392.7|26362.7|0
1608821400000|2020-12-24 14:50:00|26415.5|26385.5|26411|26381|26428.3|26398.3|26406.1|26376.1|0
1608821700000|2020-12-24 14:55:00|26413.2|26383.2|26368.3|26338.3|26413.9|26383.9|26368.3|26338.3|0
1608822000000|2020-12-24 15:00:00|26368.6|26338.6|26333.5|26303.5|26372.7|26342.7|26328|26298|0
1608822300000|2020-12-24 15:05:00|26333.4|26303.4|26325.4|26295.4|26346.5|26316.5|26324.9|26294.9|0
1608822600000|2020-12-24 15:10:00|26325.7|26295.7|26318.5|26288.5|26332.4|26302.4|26314.3|26284.3|0
1608822900000|2020-12-24 15:15:00|26318.1|26288.1|26317.9|26287.9|26318.8|26288.8|26305|26275|0
1608823200000|2020-12-24 15:20:00|26318.2|26288.2|26327|26297|26338.7|26308.7|26302.3|26272.3|0
1608823500000|2020-12-24 15:25:00|26326.6|26296.6|26317.9|26287.9|26340.3|26310.3|26313.7|26283.7|0
1608823800000|2020-12-24 15:30:00|26317.7|26287.7|26332.3|26302.3|26338.6|26308.6|26311.3|26281.3|0
1608824100000|2020-12-24 15:35:00|26332.1|26302.1|26330.1|26300.1|26342.9|26312.9|26327.1|26297.1|0
1608824400000|2020-12-24 15:40:00|26330.4|26300.4|26334|26304|26339.3|26309.3|26328.2|26298.2|0
1608824700000|2020-12-24 15:45:00|26333.7|26303.7|26322.9|26292.9|26338.4|26308.4|26311.7|26281.7|0
1608825000000|2020-12-24 15:50:00|26322.8|26292.8|26329.9|26299.9|26334.3|26304.3|26320.8|26290.8|0
1608825300000|2020-12-24 15:55:00|26329.7|26299.7|26292.1|26262.1|26329.9|26299.9|26291.8|26261.8|0
1608825600000|2020-12-24 16:00:00|26291.8|26261.8|26290.4|26260.4|26294.5|26264.5|26264.5|26234.5|0
1608825900000|2020-12-24 16:05:00|26290.1|26260.1|26286.8|26256.8|26295.6|26265.6|26276.6|26246.6|0
1608826200000|2020-12-24 16:10:00|26286.9|26256.9|26279.2|26249.2|26290.2|26260.2|26271.7|26241.7|0
1608826500000|2020-12-24 16:15:00|26279.3|26249.3|26260.2|26230.2|26288.3|26258.3|26255.4|26225.4|0
1608826800000|2020-12-24 16:20:00|26264.5|26234.5|26253.2|26223.2|26289.3|26259.3|26246.3|26216.3|0
1608827100000|2020-12-24 16:25:00|26255.4|26225.4|26297.2|26267.2|26297.5|26267.5|26255.4|26225.4|0
1608827400000|2020-12-24 16:30:00|26292.8|26262.8|26329.9|26299.9|26329.9|26299.9|26290.3|26260.3|0
1608827700000|2020-12-24 16:35:00|26327.7|26297.7|26301.9|26271.9|26328.1|26298.1|26301.9|26271.9|0
1608828000000|2020-12-24 16:40:00|26301.6|26271.6|26329.6|26299.6|26331.8|26301.8|26301.6|26271.6|0
1608828300000|2020-12-24 16:45:00|26329.3|26299.3|26337.6|26307.6|26337.6|26307.6|26324.4|26294.4|0
1608828600000|2020-12-24 16:50:00|26339.8|26309.8|26332.3|26302.3|26350.2|26320.2|26327.6|26297.6|0
1608828900000|2020-12-24 16:55:00|26327.9|26297.9|26316.4|26286.4|26336.1|26306.1|26311.4|26281.4|0
1608829200000|2020-12-24 17:00:00|26314.2|26284.2|26308.5|26278.5|26314.2|26284.2|26300.4|26270.4|0
1608829500000|2020-12-24 17:05:00|26308.3|26278.3|26292.9|26262.9|26308.7|26278.7|26292.9|26262.9|0
1608829800000|2020-12-24 17:10:00|26293.2|26263.2|26286.7|26256.7|26294.1|26264.1|26279.7|26249.7|0
1608830100000|2020-12-24 17:15:00|26291.1|26261.1|26297.5|26267.5|26298.1|26268.1|26282.6|26252.6|0
1608830400000|2020-12-24 17:20:00|26297.8|26267.8|26331.5|26301.5|26331.5|26301.5|26297.8|26267.8|0
1608830700000|2020-12-24 17:25:00|26331.8|26301.8|26336.5|26306.5|26343.6|26313.6|26321.8|26291.8|0
1608831000000|2020-12-24 17:30:00|26336.8|26306.8|26330.2|26300.2|26337.1|26307.1|26325.2|26295.2|0
1608831300000|2020-12-24 17:35:00|26329.9|26299.9|26333.4|26303.4|26337.1|26307.1|26320.2|26290.2|0
1608831600000|2020-12-24 17:40:00|26333|26303|26355.3|26325.3|26355.3|26325.3|26331.8|26301.8|0
1608831900000|2020-12-24 17:45:00|26355|26325|26391.1|26361.1|26391.1|26361.1|26354.7|26324.7|0
1608832200000|2020-12-24 17:50:00|26391.7|26361.7|26373.7|26343.7|26398.8|26368.8|26367.1|26337.1|0
1608832500000|2020-12-24 17:55:00|26374|26344|26345.1|26315.1|26378.4|26348.4|26343.6|26313.6|0
1608832800000|2020-12-24 18:00:00|26349.5|26319.5|26343.3|26313.3|26349.5|26319.5|26341.7|26311.7|0
1608833100000|2020-12-24 18:05:00|26343.6|26313.6|26344.2|26314.2|26345.1|26315.1|26342.9|26312.9|0
1608833400000|2020-12-24 18:10:00|26344.5|26314.5|26342|26312|26345.1|26315.1|26342|26312|0
1609110000000|2020-12-27 23:00:00|26302.6|26272.6|26297.8|26267.8|26306.6|26276.6|26290.4|26260.4|0
1609110300000|2020-12-27 23:05:00|26300.3|26270.3|26324.3|26294.3|26326.8|26296.8|26300.3|26270.3|0
1609110600000|2020-12-27 23:10:00|26324.9|26294.9|26346.2|26316.2|26348.7|26318.7|26324.9|26294.9|0
1609110900000|2020-12-27 23:15:00|26346.8|26316.8|26344|26314|26361.4|26331.4|26342.1|26312.1|0
1609111200000|2020-12-27 23:20:00|26342.8|26312.8|26394.4|26364.4|26407.5|26377.5|26338.1|26308.1|0
1609111500000|2020-12-27 23:25:00|26397.5|26367.5|26405.3|26375.3|26423.6|26393.6|26394.4|26364.4|0
1609111800000|2020-12-27 23:30:00|26404.7|26374.7|26404.8|26374.8|26411.8|26381.8|26398|26368|0
1609112100000|2020-12-27 23:35:00|26405.5|26375.5|26412|26382|26412.9|26382.9|26404.2|26374.2|0
1609112400000|2020-12-27 23:40:00|26411.4|26381.4|26403.6|26373.6|26412|26382|26399.9|26369.9|0
1609112700000|2020-12-27 23:45:00|26404.2|26374.2|26395|26365|26404.2|26374.2|26392|26362|0
1609113000000|2020-12-27 23:50:00|26394.5|26364.5|26401.4|26371.4|26401.4|26371.4|26393.8|26363.8|0
1609113300000|2020-12-27 23:55:00|26400.8|26370.8|26403.3|26373.3|26403.9|26373.9|26396.4|26366.4|0
1609113600000|2020-12-28 00:00:00|26403.9|26373.9|26405.5|26375.5|26415.2|26385.2|26403.3|26373.3|0
1609113900000|2020-12-28 00:05:00|26404.8|26374.8|26393.6|26363.6|26405.5|26375.5|26391.8|26361.8|0
1609114200000|2020-12-28 00:10:00|26394.3|26364.3|26392.7|26362.7|26397.7|26367.7|26385.3|26355.3|0
1609114500000|2020-12-28 00:15:00|26391.4|26361.4|26389.8|26359.8|26400|26370|26373.3|26343.3|0
1609114800000|2020-12-28 00:20:00|26389.5|26359.5|26406.5|26376.5|26411.1|26381.1|26387.6|26357.6|0
1609115100000|2020-12-28 00:25:00|26407.7|26377.7|26420.9|26390.9|26429.5|26399.5|26407.7|26377.7|0
1609115400000|2020-12-28 00:30:00|26422.1|26392.1|26414.9|26384.9|26435.2|26405.2|26405.6|26375.6|0
1609115700000|2020-12-28 00:35:00|26414.3|26384.3|26402.1|26372.1|26431.7|26401.7|26399.4|26369.4|0
1609116000000|2020-12-28 00:40:00|26401.8|26371.8|26412.2|26382.2|26418.3|26388.3|26401.8|26371.8|0
1609116300000|2020-12-28 00:45:00|26412.5|26382.5|26412.2|26382.2|26423.4|26393.4|26412.2|26382.2|0
1609116600000|2020-12-28 00:50:00|26412.8|26382.8|26416.9|26386.9|26417.2|26387.2|26406|26376|0
1609116900000|2020-12-28 00:55:00|26416.6|26386.6|26420.9|26390.9|26420.9|26390.9|26411|26381|0
1609117200000|2020-12-28 01:00:00|26421.5|26391.5|26411.6|26381.6|26425.3|26395.3|26407.2|26377.2|0
1609117500000|2020-12-28 01:05:00|26409.7|26379.7|26419.7|26389.7|26420.9|26390.9|26394.8|26364.8|0
1609117800000|2020-12-28 01:10:00|26420.3|26390.3|26417.1|26387.1|26420.3|26390.3|26406.6|26376.6|0
1609118100000|2020-12-28 01:15:00|26413.4|26383.4|26320.7|26315.7|26415.9|26385.9|26206.7|26201.7|4171
1609118400000|2020-12-28 01:20:00|26320.2|26315.2|26385.7|26380.7|26385.7|26380.7|26313.7|26308.7|4892
1609118700000|2020-12-28 01:25:00|26390.7|26385.7|26402.7|26397.7|26412.2|26407.2|26372.7|26367.7|1715
1609119000000|2020-12-28 01:30:00|26401.7|26396.7|26473.7|26468.7|26500.2|26495.2|26376.2|26371.2|7374
1609119300000|2020-12-28 01:35:00|26472.2|26467.2|26509.7|26504.7|26514.7|26509.7|26426.2|26421.2|4580
1609119600000|2020-12-28 01:40:00|26508.2|26503.2|26485.2|26480.2|26533.2|26528.2|26465.7|26460.7|3867
1609119900000|2020-12-28 01:45:00|26485.7|26480.7|26449.2|26444.2|26522.7|26517.7|26434.2|26429.2|5345
1609120200000|2020-12-28 01:50:00|26448.7|26443.7|26512.7|26507.7|26517.2|26512.2|26442.2|26437.2|3390
1609120500000|2020-12-28 01:55:00|26516.2|26511.2|26517.7|26512.7|26545.7|26540.7|26481.7|26476.7|2934
1609120800000|2020-12-28 02:00:00|26517.2|26512.2|26500.7|26495.7|26529.7|26524.7|26493.7|26488.7|2002
1609121100000|2020-12-28 02:05:00|26502.2|26497.2|26474.7|26469.7|26518.7|26513.7|26470.7|26465.7|1750
1609121400000|2020-12-28 02:10:00|26475.2|26470.2|26473.7|26468.7|26492.2|26487.2|26458.7|26453.7|1843
1609121700000|2020-12-28 02:15:00|26473.2|26468.2|26493.7|26488.7|26493.7|26488.7|26438.2|26433.2|1835
1609122000000|2020-12-28 02:20:00|26493.2|26488.2|26514.2|26509.2|26519.7|26514.7|26489.7|26484.7|2525
1609122300000|2020-12-28 02:25:00|26513.7|26508.7|26518.2|26513.2|26529.2|26524.2|26504.7|26499.7|1533
1609122600000|2020-12-28 02:30:00|26516.7|26511.7|26511.7|26506.7|26540.2|26535.2|26504.2|26499.2|1946
1609122900000|2020-12-28 02:35:00|26512.2|26507.2|26488.7|26483.7|26521.7|26516.7|26479.2|26474.2|1547
1609123200000|2020-12-28 02:40:00|26489.2|26484.2|26493.7|26488.7|26507.7|26502.7|26472.7|26467.7|1805
1609123500000|2020-12-28 02:45:00|26493.2|26488.2|26502.7|26497.7|26511.7|26506.7|26478.2|26473.2|991
1609123800000|2020-12-28 02:50:00|26501.7|26496.7|26480.2|26475.2|26508.7|26503.7|26475.7|26470.7|1292
1609124100000|2020-12-28 02:55:00|26480.7|26475.7|26448.7|26443.7|26485.2|26480.2|26420.2|26415.2|2729
1609124400000|2020-12-28 03:00:00|26447.7|26442.7|26477.7|26472.7|26480.2|26475.2|26447.7|26442.7|2334
1609124700000|2020-12-28 03:05:00|26478.7|26473.7|26453.7|26448.7|26480.2|26475.2|26447.7|26442.7|1511
1609125000000|2020-12-28 03:10:00|26453.2|26448.2|26455.2|26450.2|26475.7|26470.7|26449.2|26444.2|1324
1609125300000|2020-12-28 03:15:00|26454.2|26449.2|26465.2|26460.2|26472.2|26467.2|26443.2|26438.2|1109
1609125600000|2020-12-28 03:20:00|26465.7|26460.7|26439.7|26434.7|26466.7|26461.7|26427.7|26422.7|2184
1609125900000|2020-12-28 03:25:00|26439.2|26434.2|26424.7|26419.7|26452.7|26447.7|26422.7|26417.7|916
1609126200000|2020-12-28 03:30:00|26426.7|26421.7|26425.7|26420.7|26431.7|26426.7|26410.7|26405.7|1393
1609126500000|2020-12-28 03:35:00|26425.2|26420.2|26415.2|26410.2|26435.7|26430.7|26415.2|26410.2|1071
1609126800000|2020-12-28 03:40:00|26414.7|26409.7|26409.2|26404.2|26420.2|26415.2|26398.2|26393.2|971
1609127100000|2020-12-28 03:45:00|26409.7|26404.7|26426.2|26421.2|26427.7|26422.7|26408.2|26403.2|1034
1609127400000|2020-12-28 03:50:00|26427.2|26422.2|26417.7|26412.7|26428.2|26423.2|26415.2|26410.2|1208
1609127700000|2020-12-28 03:55:00|26418.2|26413.2|26417.2|26412.2|26426.2|26421.2|26407.2|26402.2|1412
1609128000000|2020-12-28 04:00:00|26434.7|26404.7|26426|26396|26434.9|26404.9|26423.7|26393.7|2
1609128300000|2020-12-28 04:05:00|26426.3|26396.3|26425.1|26395.1|26430.9|26400.9|26425.1|26395.1|0
1609128600000|2020-12-28 04:10:00|26424.5|26394.5|26423.2|26393.2|26424.5|26394.5|26423.2|26393.2|0
1609128900000|2020-12-28 04:15:00|26423.9|26393.9|26426.4|26396.4|26431.3|26401.3|26423.2|26393.2|0
1609129200000|2020-12-28 04:20:00|26427|26397|26425.2|26395.2|26427|26397|26425.2|26395.2|0
1609129500000|2020-12-28 04:25:00|26425.5|26395.5|26426.4|26396.4|26427|26397|26423.9|26393.9|0
1609129800000|2020-12-28 04:30:00|26427|26397|26429.1|26399.1|26431.4|26401.4|26424.7|26394.7|0
1609130100000|2020-12-28 04:35:00|26428.4|26398.4|26429.1|26399.1|26429.7|26399.7|26428.4|26398.4|0
1609130400000|2020-12-28 04:40:00|26430.9|26400.9|26433.7|26403.7|26434|26404|26428.4|26398.4|0
1609130700000|2020-12-28 04:45:00|26434|26404|26436.7|26406.7|26436.7|26406.7|26429.7|26399.7|0
1609131000000|2020-12-28 04:50:00|26437|26407|26436.1|26406.1|26437|26407|26432.4|26402.4|0
1609131300000|2020-12-28 04:55:00|26434.2|26404.2|26431.1|26401.1|26434.2|26404.2|26426.1|26396.1|0
1609131600000|2020-12-28 05:00:00|26429.9|26399.9|26397.7|26392.7|26431.1|26410.7|26378.7|26373.7|7996
1609131900000|2020-12-28 05:05:00|26398.2|26393.2|26380.7|26375.7|26413.2|26408.2|26370.2|26365.2|1070
1609132200000|2020-12-28 05:10:00|26380.2|26375.2|26392.2|26387.2|26398.2|26393.2|26378.2|26373.2|1220
1609132500000|2020-12-28 05:15:00|26391.7|26386.7|26412.7|26407.7|26416.2|26411.2|26387.2|26382.2|4040
1609132800000|2020-12-28 05:20:00|26413.2|26408.2|26419.7|26414.7|26424.7|26419.7|26406.7|26401.7|1004
1609133100000|2020-12-28 05:25:00|26420.2|26415.2|26427.2|26422.2|26429.2|26424.2|26413.7|26408.7|802
1609133400000|2020-12-28 05:30:00|26426.7|26421.7|26402.2|26397.2|26426.7|26421.7|26393.2|26388.2|922
1609133700000|2020-12-28 05:35:00|26401.7|26396.7|26397.2|26392.2|26420.2|26415.2|26394.7|26389.7|843
1609134000000|2020-12-28 05:40:00|26396.7|26391.7|26387.2|26382.2|26398.7|26393.7|26383.7|26378.7|1144
1609134300000|2020-12-28 05:45:00|26386.2|26381.2|26397.7|26392.7|26400.2|26395.2|26375.7|26370.7|881
1609134600000|2020-12-28 05:50:00|26397.2|26392.2|26383.7|26378.7|26407.2|26402.2|26378.7|26373.7|909
1609134900000|2020-12-28 05:55:00|26381.7|26376.7|26389.7|26384.7|26393.7|26388.7|26373.2|26368.2|842
1609135200000|2020-12-28 06:00:00|26388.2|26383.2|26353.2|26348.2|26397.2|26392.2|26352.2|26347.2|1310
1609135500000|2020-12-28 06:05:00|26352.7|26347.7|26318.7|26313.7|26355.7|26350.7|26303.7|26298.7|2012
1609135800000|2020-12-28 06:10:00|26318.2|26313.2|26342.7|26337.7|26345.2|26340.2|26311.7|26306.7|1359
1609136100000|2020-12-28 06:15:00|26340.7|26335.7|26341.7|26336.7|26348.2|26343.2|26332.2|26327.2|1025
1609136400000|2020-12-28 06:20:00|26342.2|26337.2|26345.7|26340.7|26358.2|26353.2|26329.2|26324.2|1385
1609136700000|2020-12-28 06:25:00|26345.2|26340.2|26349.7|26344.7|26357.7|26352.7|26329.2|26324.2|1092
1609137000000|2020-12-28 06:30:00|26350.2|26345.2|26334.7|26329.7|26351.2|26346.2|26321.2|26316.2|1316
1609137300000|2020-12-28 06:35:00|26335.2|26330.2|26370.7|26365.7|26370.7|26365.7|26328.7|26323.7|1041
1609137600000|2020-12-28 06:40:00|26370.2|26365.2|26372.2|26367.2|26373.2|26368.2|26359.7|26354.7|856
1609137900000|2020-12-28 06:45:00|26371.7|26366.7|26376.2|26371.2|26377.2|26372.2|26367.2|26362.2|991
1609138200000|2020-12-28 06:50:00|26377.7|26372.7|26364.7|26359.7|26378.2|26373.2|26358.2|26353.2|791
1609138500000|2020-12-28 06:55:00|26365.2|26360.2|26360.7|26355.7|26376.7|26371.7|26360.2|26355.2|902
1609138800000|2020-12-28 07:00:00|26363.7|26358.7|26378.7|26373.7|26394.2|26389.2|26360.2|26355.2|890
1609139100000|2020-12-28 07:05:00|26378.2|26373.2|26366.7|26361.7|26389.2|26384.2|26365.7|26360.7|647
1609139400000|2020-12-28 07:10:00|26366.2|26361.2|26362.2|26357.2|26367.2|26362.2|26354.2|26349.2|580
1609139700000|2020-12-28 07:15:00|26361.7|26356.7|26372.2|26367.2|26380.7|26375.7|26361.7|26356.7|752
1609140000000|2020-12-28 07:20:00|26371.7|26366.7|26370.7|26365.7|26388.2|26383.2|26365.7|26360.7|1627
1609140300000|2020-12-28 07:25:00|26370.2|26365.2|26373.7|26368.7|26377.2|26372.2|26359.2|26354.2|714
1609140600000|2020-12-28 07:30:00|26374.2|26369.2|26377.2|26372.2|26389.2|26384.2|26374.2|26369.2|664
1609140900000|2020-12-28 07:35:00|26377.7|26372.7|26384.2|26379.2|26389.7|26384.7|26367.7|26362.7|720
1609141200000|2020-12-28 07:40:00|26385.2|26380.2|26373.2|26368.2|26388.7|26383.7|26368.7|26363.7|635
1609141500000|2020-12-28 07:45:00|26372.7|26367.7|26356.2|26351.2|26378.2|26373.2|26352.7|26347.7|924
1609141800000|2020-12-28 07:50:00|26355.7|26350.7|26363.2|26358.2|26379.2|26374.2|26354.7|26349.7|1005
1609142100000|2020-12-28 07:55:00|26363.7|26358.7|26371.7|26366.7|26372.7|26367.7|26357.2|26352.2|1332
1609142400000|2020-12-28 08:00:00|26374.2|26369.2|26360.2|26355.2|26377.2|26372.2|26352.7|26347.7|1070
1609142700000|2020-12-28 08:05:00|26359.7|26354.7|26357.7|26352.7|26360.2|26355.2|26328.2|26323.2|2387
1609143000000|2020-12-28 08:10:00|26358.7|26353.7|26354.2|26349.2|26365.2|26360.2|26350.7|26345.7|7792
1609143300000|2020-12-28 08:15:00|26354.7|26349.7|26361.2|26356.2|26369.2|26364.2|26349.7|26344.7|3638
1609143600000|2020-12-28 08:20:00|26361.7|26356.7|26371.7|26366.7|26371.7|26366.7|26358.2|26353.2|2483
1609143900000|2020-12-28 08:25:00|26371.2|26366.2|26365.2|26360.2|26377.2|26372.2|26365.2|26360.2|1149
1609144200000|2020-12-28 08:30:00|26386.6|26356.6|26390.7|26360.7|26399.3|26369.3|26381.7|26351.7|0
1609144500000|2020-12-28 08:35:00|26391|26361|26377.1|26347.1|26395|26365|26369|26339|0
1609144800000|2020-12-28 08:40:00|26380.8|26350.8|26374.2|26344.2|26382|26352|26366.5|26336.5|0
1609145100000|2020-12-28 08:45:00|26374.9|26344.9|26388.7|26358.7|26388.7|26358.7|26370.5|26340.5|0
1609145400000|2020-12-28 08:50:00|26392.4|26362.4|26380.7|26350.7|26392.4|26362.4|26363.3|26333.3|0
1609145700000|2020-12-28 08:55:00|26381|26351|26410.5|26380.5|26410.5|26380.5|26381|26351|0
1609146000000|2020-12-28 09:00:00|26410.6|26380.6|26402|26372|26410.6|26380.6|26393.8|26363.8|0
1609146300000|2020-12-28 09:05:00|26405.8|26375.8|26397.3|26367.3|26407|26377|26396.7|26366.7|0
1609146600000|2020-12-28 09:10:00|26396.7|26366.7|26395.8|26365.8|26408.8|26378.8|26393|26363|0
1609146900000|2020-12-28 09:15:00|26363.7|26355.7|26378.2|26370.2|26388.7|26380.7|26362.7|26354.7|185
1609147200000|2020-12-28 09:20:00|26377.7|26369.7|26385.2|26377.2|26385.2|26377.2|26371.7|26363.7|171
1609147500000|2020-12-28 09:25:00|26385.7|26377.7|26382.2|26374.2|26386.2|26378.2|26379.2|26371.2|253
1609147800000|2020-12-28 09:30:00|26382.7|26374.7|26397.2|26389.2|26398.7|26390.7|26381.7|26373.7|187
1609148100000|2020-12-28 09:35:00|26397.7|26389.7|26388.2|26380.2|26399.7|26391.7|26386.7|26378.7|167
1609148400000|2020-12-28 09:40:00|26385.7|26377.7|26404.2|26396.2|26404.7|26396.7|26381.7|26373.7|122
1609148700000|2020-12-28 09:45:00|26404.7|26396.7|26407.2|26399.2|26413.2|26405.2|26404.7|26396.7|244
1609149000000|2020-12-28 09:50:00|26405.7|26397.7|26410.2|26402.2|26412.2|26404.2|26405.7|26397.7|141
1609149300000|2020-12-28 09:55:00|26409.7|26401.7|26408.2|26400.2|26412.7|26404.7|26406.7|26398.7|22
1609149600000|2020-12-28 10:00:00|26407.7|26399.7|26410.2|26402.2|26411.7|26403.7|26403.7|26395.7|39
1609149900000|2020-12-28 10:05:00|26410.7|26402.7|26417.7|26409.7|26420.7|26412.7|26410.7|26402.7|121
1609150200000|2020-12-28 10:10:00|26417.2|26409.2|26419.2|26411.2|26420.2|26412.2|26411.7|26403.7|79
1609150500000|2020-12-28 10:15:00|26419.7|26411.7|26415.2|26407.2|26420.2|26412.2|26412.7|26404.7|63
1609150800000|2020-12-28 10:20:00|26414.7|26406.7|26415.2|26407.2|26417.7|26409.7|26413.2|26405.2|83
1609151100000|2020-12-28 10:25:00|26414.7|26406.7|26406.2|26398.2|26414.7|26406.7|26404.7|26396.7|49
1609151400000|2020-12-28 10:30:00|26406.7|26398.7|26420.2|26412.2|26423.2|26415.2|26406.7|26398.7|93
1609151700000|2020-12-28 10:35:00|26420.7|26412.7|26416.7|26408.7|26422.2|26414.2|26414.7|26406.7|65
1609152000000|2020-12-28 10:40:00|26416.2|26408.2|26418.7|26410.7|26419.2|26411.2|26413.7|26405.7|54
1609152300000|2020-12-28 10:45:00|26419.2|26411.2|26420.7|26412.7|26423.2|26415.2|26417.7|26409.7|91
1609152600000|2020-12-28 10:50:00|26420.2|26412.2|26427.2|26419.2|26427.7|26419.7|26419.7|26411.7|42
1609152900000|2020-12-28 10:55:00|26426.7|26418.7|26424.2|26416.2|26427.2|26419.2|26419.2|26411.2|63
1609153200000|2020-12-28 11:00:00|26423.7|26415.7|26421.7|26413.7|26424.7|26416.7|26418.7|26410.7|58
1609153500000|2020-12-28 11:05:00|26423.2|26415.2|26432.7|26424.7|26434.2|26426.2|26421.7|26413.7|195
1609153800000|2020-12-28 11:10:00|26432.2|26424.2|26443.7|26435.7|26447.7|26439.7|26431.2|26423.2|365
1609154100000|2020-12-28 11:15:00|26444.2|26436.2|26437.7|26429.7|26447.2|26439.2|26437.2|26429.2|72
1609154400000|2020-12-28 11:20:00|26438.2|26430.2|26432.2|26424.2|26438.2|26430.2|26429.7|26421.7|130
1609154700000|2020-12-28 11:25:00|26432.7|26424.7|26436.2|26428.2|26436.2|26428.2|26431.2|26423.2|31
1609155000000|2020-12-28 11:30:00|26435.7|26427.7|26432.2|26424.2|26436.2|26428.2|26431.2|26423.2|33
1609155300000|2020-12-28 11:35:00|26431.7|26423.7|26429.2|26421.2|26433.2|26425.2|26428.7|26420.7|33
1609155600000|2020-12-28 11:40:00|26429.7|26421.7|26425.2|26417.2|26434.2|26426.2|26424.7|26416.7|29
1609155900000|2020-12-28 11:45:00|26424.7|26416.7|26424.2|26416.2|26430.7|26422.7|26421.2|26413.2|114
1609156200000|2020-12-28 11:50:00|26424.7|26416.7|26427.7|26419.7|26431.2|26423.2|26423.7|26415.7|33
1609156500000|2020-12-28 11:55:00|26428.2|26420.2|26428.2|26420.2|26430.2|26422.2|26424.2|26416.2|19
1609156800000|2020-12-28 12:00:00|26427.2|26419.2|26421.2|26413.2|26427.2|26419.2|26418.2|26410.2|35
1609157100000|2020-12-28 12:05:00|26420.7|26412.7|26420.2|26412.2|26421.7|26413.7|26418.2|26410.2|12
1609157400000|2020-12-28 12:10:00|26421.7|26413.7|26422.2|26414.2|26423.7|26415.7|26420.2|26412.2|45
1609157700000|2020-12-28 12:15:00|26422.7|26414.7|26426.2|26418.2|26427.2|26419.2|26422.7|26414.7|37
1609158000000|2020-12-28 12:20:00|26427.2|26419.2|26426.7|26418.7|26428.2|26420.2|26424.2|26416.2|30
1609158300000|2020-12-28 12:25:00|26427.2|26419.2|26432.2|26424.2|26432.2|26424.2|26426.2|26418.2|24
1609158600000|2020-12-28 12:30:00|26431.7|26423.7|26433.2|26425.2|26438.7|26430.7|26431.7|26423.7|31
1609158900000|2020-12-28 12:35:00|26432.7|26424.7|26434.2|26426.2|26435.2|26427.2|26431.2|26423.2|18
1609159200000|2020-12-28 12:40:00|26434.7|26426.7|26434.2|26426.2|26436.7|26428.7|26432.2|26424.2|14
1609159500000|2020-12-28 12:45:00|26434.7|26426.7|26437.7|26429.7|26439.7|26431.7|26433.7|26425.7|14
1609159800000|2020-12-28 12:50:00|26438.2|26430.2|26437.7|26429.7|26439.7|26431.7|26435.7|26427.7|159
1609160100000|2020-12-28 12:55:00|26437.2|26429.2|26439.2|26431.2|26440.2|26432.2|26435.7|26427.7|21
1609160400000|2020-12-28 13:00:00|26438.7|26430.7|26441.7|26433.7|26445.7|26437.7|26438.2|26430.2|68
1609160700000|2020-12-28 13:05:00|26441.2|26433.2|26438.2|26430.2|26441.2|26433.2|26437.2|26429.2|58
1609161000000|2020-12-28 13:10:00|26437.7|26429.7|26438.2|26430.2|26440.7|26432.7|26437.2|26429.2|20
1609161300000|2020-12-28 13:15:00|26438.7|26430.7|26440.2|26432.2|26442.7|26434.7|26436.7|26428.7|47
1609161600000|2020-12-28 13:20:00|26440.7|26432.7|26431.2|26423.2|26441.2|26433.2|26430.2|26422.2|57
1609161900000|2020-12-28 13:25:00|26430.7|26422.7|26430.7|26422.7|26432.7|26424.7|26427.7|26419.7|58
1609162200000|2020-12-28 13:30:00|26430.2|26422.2|26433.2|26425.2|26434.7|26426.7|26429.2|26421.2|54
1609162500000|2020-12-28 13:35:00|26432.7|26424.7|26439.7|26431.7|26440.7|26432.7|26432.7|26424.7|97
1609162800000|2020-12-28 13:40:00|26440.2|26432.2|26439.2|26431.2|26442.2|26434.2|26438.7|26430.7|30
1609163100000|2020-12-28 13:45:00|26439.7|26431.7|26437.2|26429.2|26440.2|26432.2|26436.7|26428.7|45
1609163400000|2020-12-28 13:50:00|26437.7|26429.7|26435.2|26427.2|26437.7|26429.7|26431.2|26423.2|39
1609163700000|2020-12-28 13:55:00|26434.7|26426.7|26432.2|26424.2|26435.2|26427.2|26431.7|26423.7|93
1609164000000|2020-12-28 14:00:00|26432.7|26424.7|26430.2|26422.2|26433.2|26425.2|26427.2|26419.2|70
1609164300000|2020-12-28 14:05:00|26431.2|26423.2|26430.2|26422.2|26432.2|26424.2|26427.7|26419.7|25
1609164600000|2020-12-28 14:10:00|26430.7|26422.7|26428.2|26420.2|26431.7|26423.7|26427.7|26419.7|34
1609164900000|2020-12-28 14:15:00|26427.7|26419.7|26418.2|26410.2|26428.7|26420.7|26416.2|26408.2|80
1609165200000|2020-12-28 14:20:00|26417.7|26409.7|26418.7|26410.7|26420.2|26412.2|26414.7|26406.7|115
1609165500000|2020-12-28 14:25:00|26419.7|26411.7|26427.2|26419.2|26427.7|26419.7|26417.2|26409.2|49
1609165800000|2020-12-28 14:30:00|26430.2|26422.2|26386.2|26378.2|26438.7|26430.7|26381.7|26373.7|651
1609166100000|2020-12-28 14:35:00|26386.7|26378.7|26409.2|26401.2|26415.2|26407.2|26382.2|26374.2|314
1609166400000|2020-12-28 14:40:00|26409.7|26401.7|26417.7|26409.7|26421.2|26413.2|26409.2|26401.2|261
1609166700000|2020-12-28 14:45:00|26417.2|26409.2|26442.2|26434.2|26447.2|26439.2|26411.2|26403.2|420
1609167000000|2020-12-28 14:50:00|26441.7|26433.7|26434.2|26426.2|26446.2|26438.2|26424.2|26416.2|227
1609167300000|2020-12-28 14:55:00|26433.7|26425.7|26440.7|26432.7|26454.2|26446.2|26429.7|26421.7|223
1609167600000|2020-12-28 15:00:00|26440.2|26432.2|26431.2|26423.2|26444.7|26436.7|26424.2|26416.2|125
1609167900000|2020-12-28 15:05:00|26430.7|26422.7|26419.2|26411.2|26433.7|26425.7|26413.7|26405.7|179
1609168200000|2020-12-28 15:10:00|26419.7|26411.7|26413.7|26405.7|26433.2|26425.2|26410.7|26402.7|149
1609168500000|2020-12-28 15:15:00|26414.2|26406.2|26403.7|26395.7|26414.2|26406.2|26403.2|26395.2|145
1609168800000|2020-12-28 15:20:00|26403.2|26395.2|26417.7|26409.7|26420.2|26412.2|26402.2|26394.2|159
1609169100000|2020-12-28 15:25:00|26418.7|26410.7|26420.2|26412.2|26423.7|26415.7|26411.7|26403.7|103
1609169400000|2020-12-28 15:30:00|26420.7|26412.7|26409.2|26401.2|26426.2|26418.2|26408.7|26400.7|137
1609169700000|2020-12-28 15:35:00|26409.7|26401.7|26405.2|26397.2|26417.2|26409.2|26403.7|26395.7|100
1609170000000|2020-12-28 15:40:00|26405.7|26397.7|26401.2|26393.2|26411.7|26403.7|26397.2|26389.2|129
1609170300000|2020-12-28 15:45:00|26401.7|26393.7|26422.7|26414.7|26422.7|26414.7|26401.7|26393.7|105
1609170600000|2020-12-28 15:50:00|26422.2|26414.2|26416.7|26408.7|26422.7|26414.7|26413.7|26405.7|66
1609170900000|2020-12-28 15:55:00|26416.2|26408.2|26419.2|26411.2|26423.2|26415.2|26410.7|26402.7|71
1609171200000|2020-12-28 16:00:00|26421.2|26413.2|26421.7|26413.7|26428.7|26420.7|26418.2|26410.2|90
1609171500000|2020-12-28 16:05:00|26421.2|26413.2|26436.7|26428.7|26437.2|26429.2|26421.2|26413.2|68
1609171800000|2020-12-28 16:10:00|26437.2|26429.2|26436.7|26428.7|26437.7|26429.7|26431.2|26423.2|73
1609172100000|2020-12-28 16:15:00|26436.2|26428.2|26424.2|26416.2|26436.2|26428.2|26423.7|26415.7|43
1609172400000|2020-12-28 16:20:00|26423.7|26415.7|26426.2|26418.2|26430.2|26422.2|26419.7|26411.7|37
1609172700000|2020-12-28 16:25:00|26426.7|26418.7|26427.2|26419.2|26431.7|26423.7|26425.2|26417.2|44
1609173000000|2020-12-28 16:30:00|26427.7|26419.7|26426.2|26418.2|26431.7|26423.7|26425.7|26417.7|64
1609173300000|2020-12-28 16:35:00|26425.7|26417.7|26425.2|26417.2|26427.2|26419.2|26422.2|26414.2|40
1609173600000|2020-12-28 16:40:00|26424.7|26416.7|26433.7|26425.7|26434.2|26426.2|26423.2|26415.2|32
1609173900000|2020-12-28 16:45:00|26435.2|26427.2|26432.2|26424.2|26435.2|26427.2|26428.7|26420.7|33
1609174200000|2020-12-28 16:50:00|26431.7|26423.7|26432.7|26424.7|26435.2|26427.2|26430.2|26422.2|23
1609174500000|2020-12-28 16:55:00|26432.2|26424.2|26435.2|26427.2|26437.7|26429.7|26431.7|26423.7|49
1609174800000|2020-12-28 17:00:00|26436.7|26428.7|26434.2|26426.2|26438.7|26430.7|26432.7|26424.7|78
1609175100000|2020-12-28 17:05:00|26434.7|26426.7|26432.2|26424.2|26435.7|26427.7|26430.2|26422.2|34
1609175400000|2020-12-28 17:10:00|26431.7|26423.7|26438.2|26430.2|26439.2|26431.2|26431.7|26423.7|34
1609175700000|2020-12-28 17:15:00|26437.7|26429.7|26437.7|26429.7|26438.7|26430.7|26434.2|26426.2|30
1609176000000|2020-12-28 17:20:00|26437.2|26429.2|26437.7|26429.7|26438.2|26430.2|26434.2|26426.2|12
1609176300000|2020-12-28 17:25:00|26437.2|26429.2|26438.2|26430.2|26439.2|26431.2|26434.7|26426.7|24
1609176600000|2020-12-28 17:30:00|26438.7|26430.7|26440.7|26432.7|26442.7|26434.7|26436.2|26428.2|46
1609176900000|2020-12-28 17:35:00|26440.2|26432.2|26445.2|26437.2|26446.7|26438.7|26440.2|26432.2|23
1609177200000|2020-12-28 17:40:00|26445.7|26437.7|26445.7|26437.7|26447.2|26439.2|26443.2|26435.2|14
1609177500000|2020-12-28 17:45:00|26446.2|26438.2|26434.2|26426.2|26446.2|26438.2|26433.7|26425.7|26
1609177800000|2020-12-28 17:50:00|26434.7|26426.7|26436.2|26428.2|26438.2|26430.2|26433.2|26425.2|6
1609178100000|2020-12-28 17:55:00|26436.7|26428.7|26406.2|26398.2|26437.2|26429.2|26401.7|26393.7|298
1609178400000|2020-12-28 18:00:00|26407.2|26399.2|26412.2|26404.2|26412.2|26404.2|26403.7|26395.7|59
1609178700000|2020-12-28 18:05:00|26411.7|26403.7|26411.2|26403.2|26417.2|26409.2|26409.7|26401.7|17
1609179000000|2020-12-28 18:10:00|26410.2|26402.2|26414.2|26406.2|26414.2|26406.2|26408.2|26400.2|13
1609179300000|2020-12-28 18:15:00|26415.2|26407.2|26409.7|26401.7|26415.7|26407.7|26409.7|26401.7|11
1609179600000|2020-12-28 18:20:00|26410.2|26402.2|26413.7|26405.7|26413.7|26405.7|26409.7|26401.7|7
1609179900000|2020-12-28 18:25:00|26414.2|26406.2|26412.2|26404.2|26414.2|26406.2|26406.2|26398.2|38
1609180200000|2020-12-28 18:30:00|26412.7|26404.7|26415.2|26407.2|26416.7|26408.7|26412.2|26404.2|12
1609180500000|2020-12-28 18:35:00|26415.7|26407.7|26419.2|26411.2|26419.7|26411.7|26414.2|26406.2|4
1609180800000|2020-12-28 18:40:00|26419.7|26411.7|26412.2|26404.2|26420.2|26412.2|26412.2|26404.2|12
1609181100000|2020-12-28 18:45:00|26412.7|26404.7|26409.7|26401.7|26413.2|26405.2|26405.7|26397.7|18
1609181400000|2020-12-28 18:50:00|26410.2|26402.2|26428.7|26420.7|26434.7|26426.7|26410.2|26402.2|100
1609181700000|2020-12-28 18:55:00|26425.2|26417.2|26424.9|26394.9|26425.2|26417.2|26412.7|26394.7|138
1609182000000|2020-12-28 19:00:00|26424.7|26394.7|26419.8|26389.8|26424.7|26394.7|26417|26387|0
1609182300000|2020-12-28 19:05:00|26419.7|26389.7|26421.5|26391.5|26421.8|26391.8|26419.5|26389.5|0
1609182600000|2020-12-28 19:10:00|26421.8|26391.8|26426|26396|26426.5|26396.5|26414.5|26384.5|0
1609182900000|2020-12-28 19:15:00|26425.8|26395.8|26440.9|26410.9|26444.7|26414.7|26425.8|26395.8|0
1609183200000|2020-12-28 19:20:00|26441|26411|26444.3|26414.3|26444.3|26414.3|26435.3|26405.3|0
1609183500000|2020-12-28 19:25:00|26442.6|26412.6|26437.1|26407.1|26442.6|26412.6|26435.1|26405.1|0
1609183800000|2020-12-28 19:30:00|26437.3|26407.3|26432.5|26402.5|26437.6|26407.6|26431.6|26401.6|0
1609184100000|2020-12-28 19:35:00|26432.6|26402.6|26439.6|26409.6|26441.3|26411.3|26429|26399|0
1609184400000|2020-12-28 19:40:00|26439.8|26409.8|26440.6|26410.6|26445.1|26415.1|26439.8|26409.8|0
1609184700000|2020-12-28 19:45:00|26440.7|26410.7|26440.4|26410.4|26440.9|26410.9|26434.9|26404.9|0
1609185000000|2020-12-28 19:50:00|26440.2|26410.2|26436.4|26406.4|26441.9|26411.9|26436.1|26406.1|0
1609185300000|2020-12-28 19:55:00|26436.5|26406.5|26439.9|26409.9|26440.1|26410.1|26433.1|26403.1|0
1609185600000|2020-12-28 20:00:00|26439.7|26409.7|26440.9|26410.9|26440.9|26410.9|26435|26405|0
1609185900000|2020-12-28 20:05:00|26440.7|26410.7|26436.3|26406.3|26444.2|26414.2|26436.3|26406.3|0
1609186200000|2020-12-28 20:10:00|26436.4|26406.4|26439.9|26409.9|26442|26412|26436.3|26406.3|0
1609186500000|2020-12-28 20:15:00|26440.1|26410.1|26440.1|26410.1|26440.4|26410.4|26438.1|26408.1|0
1609186800000|2020-12-28 20:20:00|26439.9|26409.9|26434.3|26404.3|26440.4|26410.4|26432.3|26402.3|0
1609187100000|2020-12-28 20:25:00|26434.2|26404.2|26421.3|26391.3|26434.4|26404.4|26421.3|26391.3|0
1609187400000|2020-12-28 20:30:00|26421.6|26391.6|26417.1|26387.1|26423.6|26393.6|26415.6|26385.6|0
1609187700000|2020-12-28 20:35:00|26416.8|26386.8|26420.4|26390.4|26423.2|26393.2|26416.8|26386.8|0
1609188000000|2020-12-28 20:40:00|26420.3|26390.3|26419|26389|26423.5|26393.5|26412.4|26382.4|0
1609188300000|2020-12-28 20:45:00|26418.8|26388.8|26427.5|26397.5|26428.2|26398.2|26418.8|26388.8|0
1609188600000|2020-12-28 20:50:00|26428|26398|26421.3|26391.3|26430|26400|26419.5|26389.5|0
1609188900000|2020-12-28 20:55:00|26421|26391|26420.8|26390.8|26426.7|26396.7|26415.7|26385.7|0
1609189200000|2020-12-28 21:00:00|26422|26392|26427|26397|26428.2|26398.2|26409.6|26379.6|0
1609189500000|2020-12-28 21:05:00|26425.7|26395.7|26427|26397|26428.2|26398.2|26424.5|26394.5|0
1609189800000|2020-12-28 21:10:00|26425.7|26395.7|26428.8|26398.8|26430.1|26400.1|26424.5|26394.5|0
1609190100000|2020-12-28 21:15:00|26429|26399|26427.9|26397.9|26431.9|26401.9|26427.7|26397.7|0
1609190400000|2020-12-28 21:20:00|26428.3|26398.3|26431.1|26401.1|26431.5|26401.5|26427.6|26397.6|0
1609190700000|2020-12-28 21:25:00|26432.8|26402.8|26431.1|26401.1|26432.8|26402.8|26430.8|26400.8|0
1609191000000|2020-12-28 21:30:00|26430.1|26400.1|26433.8|26403.8|26433.8|26403.8|26428.8|26398.8|0
1609191300000|2020-12-28 21:35:00|26435|26405|26432.5|26402.5|26435|26405|26432.5|26402.5|0
1609191600000|2020-12-28 21:40:00|26431.3|26401.3|26433.8|26403.8|26433.8|26403.8|26431.3|26401.3|0
1609191900000|2020-12-28 21:45:00|26432.5|26402.5|26431.3|26401.3|26433.8|26403.8|26430.1|26400.1|0
1609192200000|2020-12-28 21:50:00|26430.1|26400.1|26423.7|26393.7|26431.3|26401.3|26423.7|26393.7|0
1609192500000|2020-12-28 21:55:00|26425|26395|26423.6|26393.6|26425|26395|26421.3|26391.3|0
1609192800000|2020-12-28 22:00:00|26423.5|26393.5|26424.7|26394.7|26424.9|26394.9|26423.5|26393.5|0
1609193100000|2020-12-28 22:05:00|26425.1|26395.1|26424.7|26394.7|26425.2|26395.2|26424.3|26394.3|0
1609193400000|2020-12-28 22:10:00|26425.1|26395.1|26425.1|26395.1|26425.4|26395.4|26424.5|26394.5|0
1609193700000|2020-12-28 22:15:00|26425.6|26395.6|26425.8|26395.8|26425.8|26395.8|26424.7|26394.7|0
1609194000000|2020-12-28 22:20:00|26425.4|26395.4|26426.5|26396.5|26426.5|26396.5|26425.4|26395.4|0
1609194300000|2020-12-28 22:25:00|26426.9|26396.9|26426.9|26396.9|26426.9|26396.9|26426.2|26396.2|0
1609194900000|2020-12-28 22:35:00|26427.3|26397.3|26429|26399|26429|26399|26427.3|26397.3|0
1609195200000|2020-12-28 22:40:00|26431.9|26401.9|26430.9|26400.9|26431.9|26401.9|26430.2|26400.2|0
1609195500000|2020-12-28 22:45:00|26430.4|26400.4|26430.9|26400.9|26430.9|26400.9|26430.2|26400.2|0
1609195800000|2020-12-28 22:50:00|26430.2|26400.2|26428.5|26398.5|26430.2|26400.2|26428.5|26398.5|0
1609196100000|2020-12-28 22:55:00|26429.2|26399.2|26431.1|26401.1|26431.1|26401.1|26426.8|26396.8|0
1609196400000|2020-12-28 23:00:00|26436|26406|26436|26406|26437.3|26407.3|26428.6|26398.6|0
1609196700000|2020-12-28 23:05:00|26434.8|26404.8|26438.5|26408.5|26438.5|26408.5|26432.3|26402.3|0
1609197000000|2020-12-28 23:10:00|26437.3|26407.3|26437.3|26407.3|26438.5|26408.5|26436|26406|0
1609197300000|2020-12-28 23:15:00|26438.5|26408.5|26437.3|26407.3|26438.5|26408.5|26437.3|26407.3|0
1609197600000|2020-12-28 23:20:00|26438.5|26408.5|26439.7|26409.7|26439.7|26409.7|26438.5|26408.5|0
1609197900000|2020-12-28 23:25:00|26440.4|26410.4|26438.7|26408.7|26440.4|26410.4|26437.5|26407.5|0
1609198200000|2020-12-28 23:30:00|26440|26410|26440|26410|26441.2|26411.2|26436.3|26406.3|0
1609198500000|2020-12-28 23:35:00|26440.3|26410.3|26441.5|26411.5|26441.5|26411.5|26439.1|26409.1|0
1609198800000|2020-12-28 23:40:00|26442.8|26412.8|26445.3|26415.3|26445.3|26415.3|26441.5|26411.5|0
1609199100000|2020-12-28 23:45:00|26444|26414|26446.5|26416.5|26446.5|26416.5|26444|26414|0
1609199400000|2020-12-28 23:50:00|26447.7|26417.7|26442|26412|26448|26418|26442|26412|0
1609199700000|2020-12-28 23:55:00|26442.6|26412.6|26446.2|26416.2|26450.7|26420.7|26442|26412|0
1609200000000|2020-12-29 00:00:00|26447.4|26417.4|26451|26421|26456|26426|26447.4|26417.4|0
1609200300000|2020-12-29 00:05:00|26452.3|26422.3|26459.9|26429.9|26466.1|26436.1|26452.3|26422.3|0
1609200600000|2020-12-29 00:10:00|26461.2|26431.2|26467.2|26437.2|26468.6|26438.6|26461.2|26431.2|0
1609200900000|2020-12-29 00:15:00|26466.6|26436.6|26479.6|26449.6|26482.2|26452.2|26466|26436|0
1609201200000|2020-12-29 00:20:00|26479.9|26449.9|26490.6|26460.6|26506.5|26476.5|26477.7|26447.7|0
1609201500000|2020-12-29 00:25:00|26494.3|26464.3|26492.3|26462.3|26496.2|26466.2|26488.6|26458.6|0
1609201800000|2020-12-29 00:30:00|26492.6|26462.6|26488.2|26458.2|26494.1|26464.1|26488.2|26458.2|0
1609202100000|2020-12-29 00:35:00|26491.9|26461.9|26494.3|26464.3|26502.4|26472.4|26488.2|26458.2|0
1609202400000|2020-12-29 00:40:00|26496.2|26466.2|26489.6|26459.6|26498.9|26468.9|26489.6|26459.6|0
1609202700000|2020-12-29 00:45:00|26490.2|26460.2|26484.7|26454.7|26490.2|26460.2|26480.3|26450.3|0
1609203000000|2020-12-29 00:50:00|26484.3|26454.3|26480.3|26450.3|26484.3|26454.3|26474.2|26444.2|0
1609203300000|2020-12-29 00:55:00|26481|26451|26475.4|26445.4|26481|26451|26474.8|26444.8|0
1609203600000|2020-12-29 01:00:00|26471.7|26441.7|26476.6|26446.6|26476.6|26446.6|26467.3|26437.3|0
1609203900000|2020-12-29 01:05:00|26480.3|26450.3|26489.1|26459.1|26489.1|26459.1|26474.2|26444.2|0
1609204200000|2020-12-29 01:10:00|26489.7|26459.7|26494.8|26464.8|26499.7|26469.7|26489.1|26459.1|0
1609204500000|2020-12-29 01:15:00|26496|26466|26497|26492|26529|26524|26460|26455|1868
1609204800000|2020-12-29 01:20:00|26496.5|26491.5|26511|26506|26528|26523|26496.5|26491.5|1419
1609205100000|2020-12-29 01:25:00|26510.5|26505.5|26533.5|26528.5|26539.5|26534.5|26509|26504|1464
1609205400000|2020-12-29 01:30:00|26534|26529|26485|26480|26561.5|26556.5|26482|26477|5825
1609205700000|2020-12-29 01:35:00|26484.5|26479.5|26532|26527|26535|26530|26477|26472|2526
1609206000000|2020-12-29 01:40:00|26530|26525|26556|26551|26559.5|26554.5|26510|26505|4807
1609206300000|2020-12-29 01:45:00|26557.5|26552.5|26509|26504|26577.5|26572.5|26508.5|26503.5|3470
1609206600000|2020-12-29 01:50:00|26508.5|26503.5|26512.5|26507.5|26526.5|26521.5|26497.5|26492.5|1749
1609206900000|2020-12-29 01:55:00|26513|26508|26472.5|26467.5|26513|26508|26469.5|26464.5|1979
1609207200000|2020-12-29 02:00:00|26474|26469|26445.5|26440.5|26480|26475|26438.5|26433.5|2227
1609207500000|2020-12-29 02:05:00|26444.5|26439.5|26489|26484|26492|26487|26438.5|26433.5|1540
1609207800000|2020-12-29 02:10:00|26488|26483|26488|26483|26499|26494|26474|26469|1266
1609208100000|2020-12-29 02:15:00|26487.5|26482.5|26515.5|26510.5|26531|26526|26485.5|26480.5|1296
1609208400000|2020-12-29 02:20:00|26514.5|26509.5|26524|26519|26530.5|26525.5|26505.5|26500.5|836
1609208700000|2020-12-29 02:25:00|26524.5|26519.5|26537.5|26532.5|26542|26537|26516.5|26511.5|1085
1609209000000|2020-12-29 02:30:00|26540|26535|26541|26536|26549|26544|26528|26523|1387
1609209300000|2020-12-29 02:35:00|26541.5|26536.5|26544|26539|26553.5|26548.5|26531.5|26526.5|988
1609209600000|2020-12-29 02:40:00|26545|26540|26564|26559|26568|26563|26545|26540|1208
1609209900000|2020-12-29 02:45:00|26564.5|26559.5|26555.5|26550.5|26579.5|26574.5|26553.5|26548.5|1366
1609210200000|2020-12-29 02:50:00|26555|26550|26580|26575|26590|26585|26554.5|26549.5|1406
1609210500000|2020-12-29 02:55:00|26580.5|26575.5|26556|26551|26581|26576|26546.5|26541.5|1116
1609210800000|2020-12-29 03:00:00|26555.5|26550.5|26565.5|26560.5|26580.5|26575.5|26555|26550|955
1609211100000|2020-12-29 03:05:00|26566|26561|26564|26559|26579|26574|26562|26557|699
1609211400000|2020-12-29 03:10:00|26563.5|26558.5|26544.5|26539.5|26563.5|26558.5|26543.5|26538.5|728
1609211700000|2020-12-29 03:15:00|26545|26540|26522|26517|26546|26541|26520.5|26515.5|968
1609212000000|2020-12-29 03:20:00|26521.5|26516.5|26523|26518|26533|26528|26514|26509|723
1609212300000|2020-12-29 03:25:00|26523.5|26518.5|26529.5|26524.5|26532.5|26527.5|26522|26517|467
1609212600000|2020-12-29 03:30:00|26530|26525|26550.5|26545.5|26551|26546|26527.5|26522.5|625
1609212900000|2020-12-29 03:35:00|26551|26546|26547|26542|26553|26548|26541.5|26536.5|479
1609213200000|2020-12-29 03:40:00|26546.5|26541.5|26559.5|26554.5|26560.5|26555.5|26544.5|26539.5|430
1609213500000|2020-12-29 03:45:00|26558|26553|26560|26555|26565|26560|26555.5|26550.5|957
1609213800000|2020-12-29 03:50:00|26560.5|26555.5|26567|26562|26570.5|26565.5|26555.5|26550.5|800
1609214100000|2020-12-29 03:55:00|26566.5|26561.5|26569|26564|26572|26567|26566|26561|497
1609214400000|2020-12-29 04:00:00|26580.5|26550.5|26575.1|26545.1|26580.5|26550.5|26573.9|26543.9|0
1609214700000|2020-12-29 04:05:00|26574.8|26544.8|26585|26555|26585|26555|26574.5|26544.5|0
1609215000000|2020-12-29 04:10:00|26583.2|26553.2|26592.6|26562.6|26603.3|26573.3|26583.2|26553.2|0
1609215300000|2020-12-29 04:15:00|26592|26562|26606.8|26576.8|26612.1|26582.1|26592|26562|0
1609215600000|2020-12-29 04:20:00|26605.5|26575.5|26593.3|26563.3|26605.5|26575.5|26592|26562|0
1609215900000|2020-12-29 04:25:00|26592.9|26562.9|26586.9|26556.9|26598.1|26568.1|26586.9|26556.9|0
1609216200000|2020-12-29 04:30:00|26587.2|26557.2|26597|26567|26597.8|26567.8|26586.9|26556.9|0
1609216500000|2020-12-29 04:35:00|26597.3|26567.3|26606|26576|26607|26577|26593.3|26563.3|0
1609216800000|2020-12-29 04:40:00|26605.7|26575.7|26610.8|26580.8|26615.1|26585.1|26603.3|26573.3|0
1609217100000|2020-12-29 04:45:00|26610.4|26580.4|26599.1|26569.1|26611.4|26581.4|26595.3|26565.3|0
1609217400000|2020-12-29 04:50:00|26597.2|26567.2|26609|26579|26609|26579|26597.2|26567.2|0
1609217700000|2020-12-29 04:55:00|26605.3|26575.3|26607.7|26577.7|26609|26579|26603.4|26573.4|0
1609218000000|2020-12-29 05:00:00|26602.2|26572.2|26573|26568|26602.2|26596.5|26573|26568|1981
1609218300000|2020-12-29 05:05:00|26573.5|26568.5|26583|26578|26604|26599|26573.5|26568.5|951
1609218600000|2020-12-29 05:10:00|26583.5|26578.5|26590.5|26585.5|26605.5|26600.5|26582.5|26577.5|1253
1609218900000|2020-12-29 05:15:00|26589.5|26584.5|26575.5|26570.5|26591.5|26586.5|26570|26565|668
1609219200000|2020-12-29 05:20:00|26575|26570|26581|26576|26592|26587|26572|26567|526
1609219500000|2020-12-29 05:25:00|26580.5|26575.5|26591.5|26586.5|26593.5|26588.5|26577|26572|1278
1609219800000|2020-12-29 05:30:00|26592|26587|26599|26594|26600|26595|26585|26580|1019
1609220100000|2020-12-29 05:35:00|26598.5|26593.5|26615|26610|26625.5|26620.5|26596.5|26591.5|2101
1609220400000|2020-12-29 05:40:00|26614.5|26609.5|26602|26597|26614.5|26609.5|26596|26591|364
1609220700000|2020-12-29 05:45:00|26602.5|26597.5|26578.4|26573.4|26608|26603|26576.4|26571.4|551
1609221000000|2020-12-29 05:50:00|26577.9|26572.9|26578.9|26573.9|26582.9|26577.9|26570.4|26565.4|509
1609221300000|2020-12-29 05:55:00|26578.4|26573.4|26564.9|26559.9|26579.4|26574.4|26555.4|26550.4|674
1609221600000|2020-12-29 06:00:00|26562.9|26557.9|26553.4|26548.4|26565.9|26560.9|26550.4|26545.4|493
1609221900000|2020-12-29 06:05:00|26552.9|26547.9|26549.4|26544.4|26562.9|26557.9|26539.4|26534.4|656
1609222200000|2020-12-29 06:10:00|26549.9|26544.9|26558.9|26553.9|26560.4|26555.4|26547.9|26542.9|277
1609222500000|2020-12-29 06:15:00|26558.4|26553.4|26551.4|26546.4|26567.9|26562.9|26544.4|26539.4|525
1609222800000|2020-12-29 06:20:00|26550.9|26545.9|26569.9|26564.9|26574.4|26569.4|26550.4|26545.4|486
1609223100000|2020-12-29 06:25:00|26569.4|26564.4|26556.9|26551.9|26571.4|26566.4|26555.4|26550.4|428
1609223400000|2020-12-29 06:30:00|26557.4|26552.4|26554.9|26549.9|26563.9|26558.9|26548.9|26543.9|309
1609223700000|2020-12-29 06:35:00|26555.4|26550.4|26556.9|26551.9|26562.4|26557.4|26552.9|26547.9|274
1609224000000|2020-12-29 06:40:00|26556.4|26551.4|26551.9|26546.9|26558.4|26553.4|26546.9|26541.9|477
1609224300000|2020-12-29 06:45:00|26552.4|26547.4|26543.9|26538.9|26553.4|26548.4|26534.4|26529.4|461
1609224600000|2020-12-29 06:50:00|26543.4|26538.4|26536.4|26531.4|26543.4|26538.4|26524.9|26519.9|432
1609224900000|2020-12-29 06:55:00|26536.9|26531.9|26544.9|26539.9|26547.9|26542.9|26536.9|26531.9|409
1609225200000|2020-12-29 07:00:00|26545.4|26540.4|26548.4|26543.4|26555.4|26550.4|26541.9|26536.9|455
1609225500000|2020-12-29 07:05:00|26548.9|26543.9|26558.9|26553.9|26560.4|26555.4|26545.4|26540.4|209
1609225800000|2020-12-29 07:10:00|26558.4|26553.4|26554.9|26549.9|26559.4|26554.4|26550.9|26545.9|301
1609226100000|2020-12-29 07:15:00|26555.4|26550.4|26558.9|26553.9|26571.4|26566.4|26549.4|26544.4|434
1609226400000|2020-12-29 07:20:00|26559.4|26554.4|26558.4|26553.4|26566.9|26561.9|26558.4|26553.4|290
1609226700000|2020-12-29 07:25:00|26557.9|26552.9|26565.9|26560.9|26570.4|26565.4|26556.4|26551.4|242
1609227000000|2020-12-29 07:30:00|26564.9|26559.9|26562.9|26557.9|26569.4|26564.4|26556.9|26551.9|534
1609227300000|2020-12-29 07:35:00|26562.4|26557.4|26554.9|26549.9|26563.9|26558.9|26551.4|26546.4|637
1609227600000|2020-12-29 07:40:00|26554.4|26549.4|26549.9|26544.9|26558.4|26553.4|26546.4|26541.4|328
1609227900000|2020-12-29 07:45:00|26550.4|26545.4|26564.4|26559.4|26569.9|26564.9|26548.4|26543.4|806
1609228200000|2020-12-29 07:50:00|26563.9|26558.9|26583.4|26578.4|26588.9|26583.9|26562.4|26557.4|661
1609228500000|2020-12-29 07:55:00|26582.4|26577.4|26586.4|26581.4|26590.4|26585.4|26580.4|26575.4|745
1609228800000|2020-12-29 08:00:00|26587.9|26582.9|26586.4|26581.4|26599.4|26594.4|26584.9|26579.9|854
1609229100000|2020-12-29 08:05:00|26585.9|26580.9|26601.4|26596.4|26601.9|26596.9|26583.9|26578.9|1004
1609229400000|2020-12-29 08:10:00|26603.4|26598.4|26600.4|26595.4|26606.4|26601.4|26594.4|26589.4|2604
1609229700000|2020-12-29 08:15:00|26598.9|26593.9|26588.4|26583.4|26603.4|26598.4|26587.4|26582.4|603
1609230000000|2020-12-29 08:20:00|26589.4|26584.4|26570.9|26565.9|26592.4|26587.4|26570.9|26565.9|1134
1609230300000|2020-12-29 08:25:00|26571.4|26566.4|26597.9|26592.9|26598.4|26593.4|26565.4|26560.4|969
1609230600000|2020-12-29 08:30:00|26608|26578|26614|26584|26614|26584|26600.1|26570.1|0
1609230900000|2020-12-29 08:35:00|26614.1|26584.1|26616.1|26586.1|26633.1|26603.1|26614.1|26584.1|0
1609231200000|2020-12-29 08:40:00|26615.5|26585.5|26616.1|26586.1|26621.1|26591.1|26607.4|26577.4|0
1609231500000|2020-12-29 08:45:00|26616.4|26586.4|26633.6|26603.6|26637.3|26607.3|26611.7|26581.7|0
1609231800000|2020-12-29 08:50:00|26634.7|26604.7|26624.9|26594.9|26636.6|26606.6|26624.9|26594.9|0
1609232100000|2020-12-29 08:55:00|26624.6|26594.6|26601.6|26571.6|26624.6|26594.6|26601.6|26571.6|0
1609232400000|2020-12-29 09:00:00|26601|26571|26617.7|26587.7|26617.7|26587.7|26598.5|26568.5|0
1609232700000|2020-12-29 09:05:00|26618.4|26588.4|26617.7|26587.7|26623.3|26593.3|26617.7|26587.7|0
1609233000000|2020-12-29 09:10:00|26618.4|26588.4|26613.4|26583.4|26622.7|26592.7|26613.4|26583.4|0
1609233300000|2020-12-29 09:15:00|26613.7|26583.7|26623.4|26615.4|26623.9|26615.9|26591.4|26583.4|340
1609233600000|2020-12-29 09:20:00|26623.9|26615.9|26616.9|26608.9|26624.4|26616.4|26611.9|26603.9|223
1609233900000|2020-12-29 09:25:00|26617.4|26609.4|26608.4|26600.4|26617.9|26609.9|26606.4|26598.4|190
1609234200000|2020-12-29 09:30:00|26608.9|26600.9|26603.4|26595.4|26611.9|26603.9|26603.4|26595.4|358
1609234500000|2020-12-29 09:35:00|26602.9|26594.9|26607.9|26599.9|26608.9|26600.9|26602.4|26594.4|111
1609234800000|2020-12-29 09:40:00|26608.4|26600.4|26602.4|26594.4|26608.9|26600.9|26602.4|26594.4|136
1609235100000|2020-12-29 09:45:00|26602.9|26594.9|26598.4|26590.4|26602.9|26594.9|26593.4|26585.4|74
1609235400000|2020-12-29 09:50:00|26599.4|26591.4|26602.9|26594.9|26602.9|26594.9|26598.4|26590.4|26
1609235700000|2020-12-29 09:55:00|26603.9|26595.9|26606.9|26598.9|26607.4|26599.4|26601.4|26593.4|125
1609236000000|2020-12-29 10:00:00|26607.4|26599.4|26607.9|26599.9|26612.9|26604.9|26604.9|26596.9|68
1609236300000|2020-12-29 10:05:00|26607.4|26599.4|26608.4|26600.4|26611.9|26603.9|26604.9|26596.9|50
1609236600000|2020-12-29 10:10:00|26608.9|26600.9|26607.9|26599.9|26614.9|26606.9|26606.9|26598.9|56
1609236900000|2020-12-29 10:15:00|26607.4|26599.4|26611.4|26603.4|26611.4|26603.4|26605.9|26597.9|21
1609237200000|2020-12-29 10:20:00|26610.9|26602.9|26612.9|26604.9|26613.4|26605.4|26607.4|26599.4|103
1609237500000|2020-12-29 10:25:00|26612.4|26604.4|26608.9|26600.9|26612.4|26604.4|26605.4|26597.4|31
1609237800000|2020-12-29 10:30:00|26609.4|26601.4|26609.4|26601.4|26609.9|26601.9|26604.9|26596.9|46
1609238100000|2020-12-29 10:35:00|26609.9|26601.9|26616.9|26608.9|26616.9|26608.9|26608.4|26600.4|133
1609238400000|2020-12-29 10:40:00|26617.4|26609.4|26596.4|26588.4|26617.4|26609.4|26594.9|26586.9|97
1609238700000|2020-12-29 10:45:00|26595.9|26587.9|26592.9|26584.9|26598.4|26590.4|26592.4|26584.4|63
1609239000000|2020-12-29 10:50:00|26592.4|26584.4|26602.4|26594.4|26602.4|26594.4|26591.9|26583.9|36
1609239300000|2020-12-29 10:55:00|26601.9|26593.9|26598.9|26590.9|26605.9|26597.9|26597.4|26589.4|39
1609239600000|2020-12-29 11:00:00|26599.4|26591.4|26596.4|26588.4|26602.9|26594.9|26594.9|26586.9|87
1609239900000|2020-12-29 11:05:00|26595.9|26587.9|26595.9|26587.9|26598.4|26590.4|26591.9|26583.9|73
1609240200000|2020-12-29 11:10:00|26596.4|26588.4|26599.4|26591.4|26600.9|26592.9|26592.4|26584.4|54
1609240500000|2020-12-29 11:15:00|26598.4|26590.4|26602.4|26594.4|26604.9|26596.9|26597.9|26589.9|84
1609240800000|2020-12-29 11:20:00|26602.9|26594.9|26585.4|26577.4|26603.4|26595.4|26584.4|26576.4|54
1609241100000|2020-12-29 11:25:00|26584.9|26576.9|26590.9|26582.9|26591.9|26583.9|26584.9|26576.9|52
1609241400000|2020-12-29 11:30:00|26590.4|26582.4|26590.4|26582.4|26591.4|26583.4|26586.9|26578.9|45
1609241700000|2020-12-29 11:35:00|26590.9|26582.9|26597.9|26589.9|26599.9|26591.9|26590.9|26582.9|41
1609242000000|2020-12-29 11:40:00|26598.4|26590.4|26595.4|26587.4|26599.9|26591.9|26592.9|26584.9|27
1609242300000|2020-12-29 11:45:00|26595.9|26587.9|26589.4|26581.4|26595.9|26587.9|26585.9|26577.9|10
1609242600000|2020-12-29 11:50:00|26589.9|26581.9|26591.4|26583.4|26592.9|26584.9|26587.9|26579.9|20
1609242900000|2020-12-29 11:55:00|26590.9|26582.9|26592.9|26584.9|26592.9|26584.9|26588.4|26580.4|15
1609243200000|2020-12-29 12:00:00|26593.4|26585.4|26594.4|26586.4|26596.4|26588.4|26592.4|26584.4|9
1609243500000|2020-12-29 12:05:00|26593.9|26585.9|26593.4|26585.4|26594.4|26586.4|26589.9|26581.9|15
1609243800000|2020-12-29 12:10:00|26593.9|26585.9|26594.4|26586.4|26594.4|26586.4|26592.9|26584.9|14
1609244100000|2020-12-29 12:15:00|26593.9|26585.9|26593.9|26585.9|26594.4|26586.4|26592.9|26584.9|13
1609244400000|2020-12-29 12:20:00|26593.4|26585.4|26596.4|26588.4|26597.9|26589.9|26592.9|26584.9|27
1609244700000|2020-12-29 12:25:00|26595.9|26587.9|26596.4|26588.4|26599.4|26591.4|26595.9|26587.9|21
1609245000000|2020-12-29 12:30:00|26595.9|26587.9|26599.4|26591.4|26600.4|26592.4|26595.9|26587.9|27
1609245300000|2020-12-29 12:35:00|26598.9|26590.9|26601.9|26593.9|26602.9|26594.9|26596.9|26588.9|37
1609245600000|2020-12-29 12:40:00|26601.4|26593.4|26599.4|26591.4|26601.9|26593.9|26598.4|26590.4|22
1609245900000|2020-12-29 12:45:00|26599.9|26591.9|26604.9|26596.9|26604.9|26596.9|26599.4|26591.4|17
1609246200000|2020-12-29 12:50:00|26604.4|26596.4|26601.4|26593.4|26604.4|26596.4|26598.9|26590.9|11
1609246500000|2020-12-29 12:55:00|26601.9|26593.9|26599.4|26591.4|26603.4|26595.4|26598.9|26590.9|30
1609246800000|2020-12-29 13:00:00|26599.9|26591.9|26598.9|26590.9|26601.4|26593.4|26598.9|26590.9|20
1609247100000|2020-12-29 13:05:00|26599.4|26591.4|26597.4|26589.4|26600.4|26592.4|26596.9|26588.9|20
1609247400000|2020-12-29 13:10:00|26597.9|26589.9|26600.9|26592.9|26601.4|26593.4|26597.4|26589.4|21
1609247700000|2020-12-29 13:15:00|26601.4|26593.4|26600.9|26592.9|26601.9|26593.9|26598.9|26590.9|35
1609248000000|2020-12-29 13:20:00|26600.4|26592.4|26596.9|26588.9|26600.9|26592.9|26596.4|26588.4|29
1609248300000|2020-12-29 13:25:00|26597.4|26589.4|26597.4|26589.4|26599.9|26591.9|26596.4|26588.4|54
1609248600000|2020-12-29 13:30:00|26597.9|26589.9|26602.4|26594.4|26603.9|26595.9|26596.4|26588.4|45
1609248900000|2020-12-29 13:35:00|26601.9|26593.9|26597.4|26589.4|26602.9|26594.9|26596.9|26588.9|49
1609249200000|2020-12-29 13:40:00|26597.9|26589.9|26599.4|26591.4|26601.4|26593.4|26597.4|26589.4|24
1609249500000|2020-12-29 13:45:00|26598.9|26590.9|26603.9|26595.9|26605.9|26597.9|26598.4|26590.4|36
1609249800000|2020-12-29 13:50:00|26602.4|26594.4|26612.9|26604.9|26612.9|26604.9|26601.9|26593.9|47
1609250100000|2020-12-29 13:55:00|26612.4|26604.4|26615.9|26607.9|26616.4|26608.4|26608.4|26600.4|49
1609250400000|2020-12-29 14:00:00|26616.4|26608.4|26627.9|26619.9|26629.9|26621.9|26614.9|26606.9|183
1609250700000|2020-12-29 14:05:00|26627.4|26619.4|26622.4|26614.4|26627.9|26619.9|26621.9|26613.9|39
1609251000000|2020-12-29 14:10:00|26622.9|26614.9|26618.9|26610.9|26623.9|26615.9|26617.9|26609.9|30
1609251300000|2020-12-29 14:15:00|26618.4|26610.4|26620.4|26612.4|26620.4|26612.4|26613.9|26605.9|57
1609251600000|2020-12-29 14:20:00|26620.9|26612.9|26618.4|26610.4|26621.9|26613.9|26615.4|26607.4|25
1609251900000|2020-12-29 14:25:00|26618.9|26610.9|26621.4|26613.4|26623.9|26615.9|26616.4|26608.4|43
1609252200000|2020-12-29 14:30:00|26620.9|26612.9|26648.9|26640.9|26653.4|26645.4|26607.9|26599.9|419
1609252500000|2020-12-29 14:35:00|26648.4|26640.4|26645.9|26637.9|26654.9|26646.9|26641.4|26633.4|148
1609252800000|2020-12-29 14:40:00|26645.4|26637.4|26646.9|26638.9|26659.4|26651.4|26644.9|26636.9|165
1609253100000|2020-12-29 14:45:00|26647.4|26639.4|26653.9|26645.9|26658.9|26650.9|26647.4|26639.4|77
1609253400000|2020-12-29 14:50:00|26653.4|26645.4|26655.9|26647.9|26669.4|26661.4|26653.4|26645.4|146
1609253700000|2020-12-29 14:55:00|26655.4|26647.4|26642.4|26634.4|26659.4|26651.4|26628.4|26620.4|175
1609254000000|2020-12-29 15:00:00|26641.9|26633.9|26653.9|26645.9|26654.9|26646.9|26638.9|26630.9|121
1609254300000|2020-12-29 15:05:00|26653.4|26645.4|26659.4|26651.4|26661.4|26653.4|26641.9|26633.9|163
1609254600000|2020-12-29 15:10:00|26659.9|26651.9|26622.9|26614.9|26663.4|26655.4|26615.9|26607.9|312
1609254900000|2020-12-29 15:15:00|26623.4|26615.4|26646.4|26638.4|26650.9|26642.9|26622.9|26614.9|225
1609255200000|2020-12-29 15:20:00|26645.9|26637.9|26663.4|26655.4|26670.4|26662.4|26643.9|26635.9|187
1609255500000|2020-12-29 15:25:00|26662.9|26654.9|26646.9|26638.9|26662.9|26654.9|26645.4|26637.4|149
1609255800000|2020-12-29 15:30:00|26647.4|26639.4|26647.9|26639.9|26656.9|26648.9|26644.9|26636.9|120
1609256100000|2020-12-29 15:35:00|26648.9|26640.9|26652.9|26644.9|26669.4|26661.4|26645.4|26637.4|209
1609256400000|2020-12-29 15:40:00|26653.4|26645.4|26648.9|26640.9|26657.9|26649.9|26646.4|26638.4|158
1609256700000|2020-12-29 15:45:00|26647.9|26639.9|26646.4|26638.4|26648.9|26640.9|26639.4|26631.4|180
1609257000000|2020-12-29 15:50:00|26645.9|26637.9|26647.4|26639.4|26649.9|26641.9|26635.4|26627.4|105
1609257300000|2020-12-29 15:55:00|26646.9|26638.9|26650.9|26642.9|26654.9|26646.9|26646.4|26638.4|60
1609257600000|2020-12-29 16:00:00|26649.9|26641.9|26639.4|26631.4|26654.4|26646.4|26637.9|26629.9|71
1609257900000|2020-12-29 16:05:00|26640.9|26632.9|26653.4|26645.4|26654.9|26646.9|26640.4|26632.4|75
1609258200000|2020-12-29 16:10:00|26652.9|26644.9|26649.4|26641.4|26654.9|26646.9|26644.9|26636.9|49
1609258500000|2020-12-29 16:15:00|26649.9|26641.9|26645.9|26637.9|26651.4|26643.4|26637.4|26629.4|55
1609258800000|2020-12-29 16:20:00|26646.4|26638.4|26652.4|26644.4|26653.9|26645.9|26643.4|26635.4|72
1609259100000|2020-12-29 16:25:00|26652.9|26644.9|26658.9|26650.9|26658.9|26650.9|26651.9|26643.9|30
1609259400000|2020-12-29 16:30:00|26659.4|26651.4|26659.9|26651.9|26666.4|26658.4|26659.4|26651.4|70
1609259700000|2020-12-29 16:35:00|26659.4|26651.4|26672.4|26664.4|26674.4|26666.4|26658.4|26650.4|137
1609260000000|2020-12-29 16:40:00|26671.9|26663.9|26666.9|26658.9|26672.9|26664.9|26637.9|26629.9|167
1609260300000|2020-12-29 16:45:00|26666.4|26658.4|26659.4|26651.4|26668.9|26660.9|26658.9|26650.9|52
1609260600000|2020-12-29 16:50:00|26661.9|26653.9|26656.4|26648.4|26664.9|26656.9|26654.4|26646.4|57
1609260900000|2020-12-29 16:55:00|26657.9|26649.9|26650.9|26642.9|26661.4|26653.4|26634.4|26626.4|173
1609261200000|2020-12-29 17:00:00|26650.4|26642.4|26645.9|26637.9|26652.4|26644.4|26634.4|26626.4|46
1609261500000|2020-12-29 17:05:00|26646.4|26638.4|26651.4|26643.4|26651.4|26643.4|26644.4|26636.4|13
1609261800000|2020-12-29 17:10:00|26649.9|26641.9|26633.9|26625.9|26649.9|26641.9|26631.4|26623.4|117
1609262100000|2020-12-29 17:15:00|26633.4|26625.4|26629.4|26621.4|26641.9|26633.9|26627.4|26619.4|137
1609262400000|2020-12-29 17:20:00|26629.9|26621.9|26614.9|26606.9|26629.9|26621.9|26613.4|26605.4|98
1609262700000|2020-12-29 17:25:00|26614.4|26606.4|26624.9|26616.9|26626.9|26618.9|26608.4|26600.4|111
1609263000000|2020-12-29 17:30:00|26624.4|26616.4|26617.9|26609.9|26624.4|26616.4|26609.4|26601.4|50
1609263300000|2020-12-29 17:35:00|26618.4|26610.4|26608.9|26600.9|26618.9|26610.9|26605.9|26597.9|50
1609263600000|2020-12-29 17:40:00|26609.4|26601.4|26607.9|26599.9|26616.4|26608.4|26604.9|26596.9|42
1609263900000|2020-12-29 17:45:00|26606.4|26598.4|26599.4|26591.4|26607.9|26599.9|26593.9|26585.9|73
1609264200000|2020-12-29 17:50:00|26598.9|26590.9|26602.4|26594.4|26602.9|26594.9|26594.9|26586.9|42
1609264500000|2020-12-29 17:55:00|26601.9|26593.9|26614.9|26606.9|26614.9|26606.9|26601.9|26593.9|57
1609264800000|2020-12-29 18:00:00|26615.9|26607.9|26609.9|26601.9|26617.4|26609.4|26609.4|26601.4|31
1609265100000|2020-12-29 18:05:00|26610.4|26602.4|26616.9|26608.9|26620.4|26612.4|26606.9|26598.9|46
1609265400000|2020-12-29 18:10:00|26615.9|26607.9|26616.9|26608.9|26620.4|26612.4|26609.4|26601.4|16
1609265700000|2020-12-29 18:15:00|26616.4|26608.4|26618.9|26610.9|26620.4|26612.4|26612.4|26604.4|13
1609266000000|2020-12-29 18:20:00|26619.4|26611.4|26614.4|26606.4|26620.9|26612.9|26613.9|26605.9|22
1609266300000|2020-12-29 18:25:00|26613.9|26605.9|26625.4|26617.4|26626.9|26618.9|26611.9|26603.9|40
1609266600000|2020-12-29 18:30:00|26624.9|26616.9|26622.9|26614.9|26628.9|26620.9|26619.4|26611.4|29
1609266900000|2020-12-29 18:35:00|26622.4|26614.4|26620.9|26612.9|26622.4|26614.4|26615.4|26607.4|23
1609267200000|2020-12-29 18:40:00|26620.4|26612.4|26616.4|26608.4|26620.9|26612.9|26612.9|26604.9|43
1609267500000|2020-12-29 18:45:00|26617.4|26609.4|26624.9|26616.9|26625.9|26617.9|26616.4|26608.4|47
1609267800000|2020-12-29 18:50:00|26625.4|26617.4|26638.9|26630.9|26638.9|26630.9|26623.9|26615.9|161
1609268100000|2020-12-29 18:55:00|26639.4|26631.4|26658.2|26628.2|26658.2|26632.9|26633.4|26625.4|84
1609268400000|2020-12-29 19:00:00|26658.1|26628.1|26658.3|26628.3|26662|26632|26644.9|26614.9|0
1609268700000|2020-12-29 19:05:00|26659|26629|26641.3|26611.3|26661.6|26631.6|26641.1|26611.1|0
1609269000000|2020-12-29 19:10:00|26641.1|26611.1|26639.8|26609.8|26648.3|26618.3|26639.1|26609.1|0
1609269300000|2020-12-29 19:15:00|26639.6|26609.6|26650.6|26620.6|26651.1|26621.1|26639.6|26609.6|0
1609269600000|2020-12-29 19:20:00|26650.4|26620.4|26659.2|26629.2|26661.2|26631.2|26646.4|26616.4|0
1609269900000|2020-12-29 19:25:00|26660.7|26630.7|26652.2|26622.2|26664.8|26634.8|26650.2|26620.2|0
1609270200000|2020-12-29 19:30:00|26652.1|26622.1|26654|26624|26655|26625|26648|26618|0
1609270500000|2020-12-29 19:35:00|26654.1|26624.1|26655.9|26625.9|26655.9|26625.9|26642.2|26612.2|0
1609270800000|2020-12-29 19:40:00|26656.1|26626.1|26651.6|26621.6|26656.1|26626.1|26642.6|26612.6|0
1609271100000|2020-12-29 19:45:00|26651.9|26621.9|26645|26615|26651.9|26621.9|26640.9|26610.9|0
1609271400000|2020-12-29 19:50:00|26644.8|26614.8|26651.7|26621.7|26658.5|26628.5|26644.8|26614.8|0
1609271700000|2020-12-29 19:55:00|26651.5|26621.5|26653.5|26623.5|26654.7|26624.7|26650|26620|0
1609272000000|2020-12-29 20:00:00|26651.7|26621.7|26655.2|26625.2|26659.5|26629.5|26650|26620|0
1609272300000|2020-12-29 20:05:00|26651.7|26621.7|26639.6|26609.6|26653.5|26623.5|26638.9|26608.9|0
1609272600000|2020-12-29 20:10:00|26639.4|26609.4|26653.4|26623.4|26654.9|26624.9|26639.4|26609.4|0
1609272900000|2020-12-29 20:15:00|26653.1|26623.1|26650.9|26620.9|26656.4|26626.4|26645.1|26615.1|0
1609273200000|2020-12-29 20:20:00|26649.4|26619.4|26660.3|26630.3|26662.1|26632.1|26649.1|26619.1|0
1609273500000|2020-12-29 20:25:00|26660.6|26630.6|26656.1|26626.1|26661.8|26631.8|26653.5|26623.5|0
1609273800000|2020-12-29 20:30:00|26654.6|26624.6|26661.1|26631.1|26664.8|26634.8|26650.3|26620.3|0
1609274100000|2020-12-29 20:35:00|26661.3|26631.3|26657.1|26627.1|26663.4|26633.4|26650.8|26620.8|0
1609274400000|2020-12-29 20:40:00|26657.3|26627.3|26643|26613|26659.3|26629.3|26642.5|26612.5|0
1609274700000|2020-12-29 20:45:00|26642.8|26612.8|26649.3|26619.3|26650.3|26620.3|26641|26611|0
1609275000000|2020-12-29 20:50:00|26649.5|26619.5|26635|26605|26649.8|26619.8|26633|26603|0
1609275300000|2020-12-29 20:55:00|26635.3|26605.3|26619.1|26589.1|26635.5|26605.5|26597|26567|0
1609275600000|2020-12-29 21:00:00|26620.4|26590.4|26612.8|26582.8|26626.6|26596.6|26611.6|26581.6|0
1609275900000|2020-12-29 21:05:00|26614.1|26584.1|26627.9|26597.9|26631.6|26601.6|26612.8|26582.8|0
1609276200000|2020-12-29 21:10:00|26629.1|26599.1|26634.6|26604.6|26637.9|26607.9|26629.1|26599.1|0
1609276500000|2020-12-29 21:15:00|26634.7|26604.7|26632.7|26602.7|26634.7|26604.7|26632.1|26602.1|0
1609276800000|2020-12-29 21:20:00|26632.1|26602.1|26632.3|26602.3|26632.5|26602.5|26631.8|26601.8|0
1609277100000|2020-12-29 21:25:00|26632.5|26602.5|26632.9|26602.9|26633.4|26603.4|26632.1|26602.1|0
1609277400000|2020-12-29 21:30:00|26634.6|26604.6|26626.2|26596.2|26638.7|26608.7|26626.2|26596.2|0
1609277700000|2020-12-29 21:35:00|26627.4|26597.4|26628.7|26598.7|26631.2|26601.2|26626.2|26596.2|0
1609278000000|2020-12-29 21:40:00|26629.9|26599.9|26624.9|26594.9|26629.9|26599.9|26622.4|26592.4|0
1609278300000|2020-12-29 21:45:00|26626.2|26596.2|26623.6|26593.6|26626.2|26596.2|26621.1|26591.1|0
1609278600000|2020-12-29 21:50:00|26622.4|26592.4|26628.7|26598.7|26628.7|26598.7|26622.4|26592.4|0
1609278900000|2020-12-29 21:55:00|26627.4|26597.4|26633.8|26603.8|26636.2|26606.2|26627.4|26597.4|0
1609279200000|2020-12-29 22:00:00|26634.1|26604.1|26630.7|26600.7|26634.1|26604.1|26628.5|26598.5|0
1609279500000|2020-12-29 22:05:00|26630.9|26600.9|26630.9|26600.9|26630.9|26600.9|26630.9|26600.9|0
1609279800000|2020-12-29 22:10:00|26630.5|26600.5|26630.5|26600.5|26630.5|26600.5|26629.9|26599.9|0
1609280100000|2020-12-29 22:15:00|26630.3|26600.3|26629.2|26599.2|26630.3|26600.3|26629.1|26599.1|0
1609280400000|2020-12-29 22:20:00|26629.8|26599.8|26629.8|26599.8|26629.8|26599.8|26628.3|26598.3|0
1609280700000|2020-12-29 22:25:00|26630.5|26600.5|26626.9|26596.9|26630.5|26600.5|26626.3|26596.3|0
1609281000000|2020-12-29 22:30:00|26627.1|26597.1|26628.5|26598.5|26628.5|26598.5|26627.1|26597.1|0
1609281300000|2020-12-29 22:35:00|26628.3|26598.3|26628.3|26598.3|26628.5|26598.5|26628.3|26598.3|0
1609281600000|2020-12-29 22:40:00|26629.9|26599.9|26629.6|26599.6|26629.9|26599.9|26629.1|26599.1|0
1609281900000|2020-12-29 22:45:00|26629.4|26599.4|26629.7|26599.7|26629.9|26599.9|26629.1|26599.1|0
1609282200000|2020-12-29 22:50:00|26629.9|26599.9|26631.2|26601.2|26631.5|26601.5|26629.9|26599.9|0
1609282500000|2020-12-29 22:55:00|26630.6|26600.6|26631.2|26601.2|26632.4|26602.4|26630.2|26600.2|0
1609282800000|2020-12-29 23:00:00|26635.3|26605.3|26635|26605|26642.8|26612.8|26632.5|26602.5|0
1609283100000|2020-12-29 23:05:00|26635.6|26605.6|26632.2|26602.2|26635.6|26605.6|26627.5|26597.5|0
1609283400000|2020-12-29 23:10:00|26633.5|26603.5|26630.3|26600.3|26633.5|26603.5|26628.5|26598.5|0
1609283700000|2020-12-29 23:15:00|26629.6|26599.6|26616.5|26586.5|26630.3|26600.3|26615.2|26585.2|0
1609284000000|2020-12-29 23:20:00|26617.7|26587.7|26615.6|26585.6|26619.4|26589.4|26609|26579|0
1609284300000|2020-12-29 23:25:00|26615.3|26585.3|26618.4|26588.4|26620.9|26590.9|26615.3|26585.3|0
1609284600000|2020-12-29 23:30:00|26619.6|26589.6|26627.6|26597.6|26628.8|26598.8|26619.6|26589.6|0
1609284900000|2020-12-29 23:35:00|26628.8|26598.8|26632.2|26602.2|26632.2|26602.2|26628.8|26598.8|0
1609285200000|2020-12-29 23:40:00|26631.8|26601.8|26633.1|26603.1|26634.3|26604.3|26628|26598|0
1609285500000|2020-12-29 23:45:00|26631.8|26601.8|26626.8|26596.8|26633.1|26603.1|26626.8|26596.8|0
1609285800000|2020-12-29 23:50:00|26626.1|26596.1|26629.3|26599.3|26630.6|26600.6|26625.5|26595.5|0
1609286100000|2020-12-29 23:55:00|26628.7|26598.7|26632|26602|26639.5|26609.5|26628|26598|0
1609286400000|2020-12-30 00:00:00|26630.7|26600.7|26623.5|26593.5|26637.4|26607.4|26613.5|26583.5|0
1609286700000|2020-12-30 00:05:00|26622.9|26592.9|26614.6|26584.6|26624.8|26594.8|26611.7|26581.7|0
1609287000000|2020-12-30 00:10:00|26615.2|26585.2|26616.3|26586.3|26621.4|26591.4|26612.6|26582.6|0
1609287300000|2020-12-30 00:15:00|26617.6|26587.6|26605.2|26575.2|26625.4|26595.4|26605.2|26575.2|0
1609287600000|2020-12-30 00:20:00|26605.8|26575.8|26616.5|26586.5|26620.2|26590.2|26601.4|26571.4|0
1609287900000|2020-12-30 00:25:00|26618.3|26588.3|26628.2|26598.2|26632.3|26602.3|26613.3|26583.3|0
1609288200000|2020-12-30 00:30:00|26627.6|26597.6|26625.7|26595.7|26633.2|26603.2|26620.7|26590.7|0
1609288500000|2020-12-30 00:35:00|26625.1|26595.1|26619.4|26589.4|26625.7|26595.7|26616.9|26586.9|0
1609288800000|2020-12-30 00:40:00|26621.3|26591.3|26628.3|26598.3|26628.3|26598.3|26621.1|26591.1|0
1609289100000|2020-12-30 00:45:00|26626.4|26596.4|26626.4|26596.4|26631.4|26601.4|26620.8|26590.8|0
1609289400000|2020-12-30 00:50:00|26626.7|26596.7|26635.8|26605.8|26638.9|26608.9|26615.1|26585.1|0
1609289700000|2020-12-30 00:55:00|26636.1|26606.1|26620.8|26590.8|26636.4|26606.4|26619.8|26589.8|0
1609290000000|2020-12-30 01:00:00|26620.1|26590.1|26620.8|26590.8|26622.6|26592.6|26612.6|26582.6|0
1609290300000|2020-12-30 01:05:00|26618.9|26588.9|26626.4|26596.4|26627|26597|26615.1|26585.1|0
1609290600000|2020-12-30 01:10:00|26626.7|26596.7|26637|26607|26642.1|26612.1|26623.9|26593.9|0
1609290900000|2020-12-30 01:15:00|26635.2|26605.2|26659.1|26654.1|26673.1|26668.1|26613.6|26605.2|2310
1609291200000|2020-12-30 01:20:00|26656.1|26651.1|26667.1|26662.1|26673.6|26668.6|26636.6|26631.6|1236
1609291500000|2020-12-30 01:25:00|26667.6|26662.6|26673.1|26668.1|26678.6|26673.6|26657.1|26652.1|751
1609291800000|2020-12-30 01:30:00|26671.6|26666.6|26733.6|26728.6|26748.6|26743.6|26658.1|26653.1|4359
1609292100000|2020-12-30 01:35:00|26733.1|26728.1|26733.6|26728.6|26759.1|26754.1|26704.1|26699.1|3058
1609292400000|2020-12-30 01:40:00|26732.1|26727.1|26780.1|26775.1|26796.1|26791.1|26732.1|26727.1|2996
1609292700000|2020-12-30 01:45:00|26781.1|26776.1|26815.1|26810.1|26816.1|26811.1|26781.1|26776.1|3126
1609293000000|2020-12-30 01:50:00|26815.6|26810.6|26802.1|26797.1|26840.6|26835.6|26795.1|26790.1|3051
1609293300000|2020-12-30 01:55:00|26802.6|26797.6|26838.6|26833.6|26843.6|26838.6|26800.1|26795.1|2630
1609293600000|2020-12-30 02:00:00|26838.1|26833.1|26854.6|26849.6|26869.1|26864.1|26838.1|26833.1|2575
1609293900000|2020-12-30 02:05:00|26853.1|26848.1|26892.1|26887.1|26901.1|26896.1|26850.6|26845.6|2501
1609294200000|2020-12-30 02:10:00|26892.6|26887.6|26898.6|26893.6|26908.6|26903.6|26886.1|26881.1|1828
1609294500000|2020-12-30 02:15:00|26899.1|26894.1|26873.1|26868.1|26903.6|26898.6|26873.1|26868.1|2333
1609294800000|2020-12-30 02:20:00|26872.6|26867.6|26887.6|26882.6|26890.6|26885.6|26872.1|26867.1|1417
1609295100000|2020-12-30 02:25:00|26889.1|26884.1|26906.6|26901.6|26917.6|26912.6|26879.6|26874.6|2077
1609295400000|2020-12-30 02:30:00|26907.1|26902.1|26878.6|26873.6|26921.6|26916.6|26877.6|26872.6|1746
1609295700000|2020-12-30 02:35:00|26879.6|26874.6|26889.1|26884.1|26899.1|26894.1|26867.6|26862.6|1940
1609296000000|2020-12-30 02:40:00|26889.6|26884.6|26919.1|26914.1|26932.6|26927.6|26889.6|26884.6|1678
1609296300000|2020-12-30 02:45:00|26919.6|26914.6|26926.1|26921.1|26938.1|26933.1|26908.1|26903.1|1437
1609296600000|2020-12-30 02:50:00|26926.6|26921.6|26971.6|26966.6|26978.1|26973.1|26925.1|26920.1|2088
1609296900000|2020-12-30 02:55:00|26971.1|26966.1|26985.1|26980.1|26989.1|26984.1|26954.1|26949.1|2068
1609297200000|2020-12-30 03:00:00|26985.6|26980.6|26982.6|26977.6|27001.6|26996.6|26973.1|26968.1|2021
1609297500000|2020-12-30 03:05:00|26983.1|26978.1|26974.6|26969.6|27010.1|27005.1|26968.1|26963.1|1964
1609297800000|2020-12-30 03:10:00|26974.1|26969.1|26981.1|26976.1|26996.1|26991.1|26962.6|26957.6|1509
1609298100000|2020-12-30 03:15:00|26980.6|26975.6|27015.6|27010.6|27018.1|27013.1|26977.6|26972.6|1472
1609298400000|2020-12-30 03:20:00|27015.1|27010.1|27007.1|27002.1|27030.6|27025.6|27000.6|26995.6|1667
1609298700000|2020-12-30 03:25:00|27008.1|27003.1|27001.6|26996.6|27013.6|27008.6|26994.1|26989.1|970
1609299000000|2020-12-30 03:30:00|26999.6|26994.6|26988.6|26983.6|27008.6|27003.6|26984.1|26979.1|853
1609299300000|2020-12-30 03:35:00|26987.6|26982.6|26972.6|26967.6|26988.6|26983.6|26968.6|26963.6|1013
1609299600000|2020-12-30 03:40:00|26971.1|26966.1|26975.6|26970.6|26988.1|26983.1|26965.6|26960.6|938
1609299900000|2020-12-30 03:45:00|26976.1|26971.1|26947.6|26942.6|26977.6|26972.6|26947.6|26942.6|1291
1609300200000|2020-12-30 03:50:00|26949.1|26944.1|26935.1|26930.1|26956.1|26951.1|26921.6|26916.6|1394
1609300500000|2020-12-30 03:55:00|26934.1|26929.1|26935.6|26930.6|26951.6|26946.6|26926.6|26921.6|1245
1609300800000|2020-12-30 04:00:00|26960.1|26930.1|26962.7|26932.7|26963.4|26933.4|26958.9|26928.9|1
1609301100000|2020-12-30 04:05:00|26960.8|26930.8|26973.9|26943.9|26974.6|26944.6|26958.9|26928.9|0
1609301400000|2020-12-30 04:10:00|26973.3|26943.3|26983|26953|26986.7|26956.7|26973.3|26943.3|0
1609301700000|2020-12-30 04:15:00|26986.7|26956.7|26992.3|26962.3|26994.5|26964.5|26981.8|26951.8|0
1609302000000|2020-12-30 04:20:00|26992.6|26962.6|26986.3|26956.3|26994.2|26964.2|26986.3|26956.3|0
1609302300000|2020-12-30 04:25:00|26987|26957|26981.9|26951.9|26987|26957|26981.3|26951.3|0
1609302600000|2020-12-30 04:30:00|26982.2|26952.2|26985.8|26955.8|26987.1|26957.1|26981.9|26951.9|0
1609302900000|2020-12-30 04:35:00|26986.4|26956.4|26986.7|26956.7|26987.7|26957.7|26985.8|26955.8|0
1609303200000|2020-12-30 04:40:00|26986.1|26956.1|26984.6|26954.6|26989.7|26959.7|26982.3|26952.3|0
1609303500000|2020-12-30 04:45:00|26984|26954|26987.9|26957.9|26989.8|26959.8|26984|26954|0
1609303800000|2020-12-30 04:50:00|26987.3|26957.3|26983.5|26953.5|26987.6|26957.6|26982.2|26952.2|0
1609304100000|2020-12-30 04:55:00|26985.4|26955.4|26982.8|26952.8|26988.5|26958.5|26982.8|26952.8|0
1609304400000|2020-12-30 05:00:00|26982.2|26952.2|26975.6|26970.6|26982.2|26971.1|26932.1|26927.1|1423
1609304700000|2020-12-30 05:05:00|26974.6|26969.6|26984.6|26979.6|26988.6|26983.6|26963.1|26958.1|1105
1609305000000|2020-12-30 05:10:00|26985.1|26980.1|27003.1|26998.1|27006.1|27001.1|26985.1|26980.1|887
1609305300000|2020-12-30 05:15:00|27002.6|26997.6|26998.1|26993.1|27008.1|27003.1|26990.1|26985.1|622
1609305600000|2020-12-30 05:20:00|26998.6|26993.6|26995.6|26990.6|27002.6|26997.6|26986.6|26981.6|619
1609305900000|2020-12-30 05:25:00|26996.1|26991.1|27010.1|27005.1|27016.6|27011.6|26978.6|26973.6|1117
1609306200000|2020-12-30 05:30:00|27010.6|27005.6|27010.1|27005.1|27038.1|27033.1|27003.6|26998.6|1615
1609306500000|2020-12-30 05:35:00|27009.6|27004.6|26971.6|26966.6|27016.6|27011.6|26971.6|26966.6|1081
1609306800000|2020-12-30 05:40:00|26972.1|26967.1|26961.6|26956.6|26978.6|26973.6|26934.6|26929.6|1427
1609307100000|2020-12-30 05:45:00|26961.1|26956.1|26965.6|26960.6|26972.6|26967.6|26951.6|26946.6|640
1609307400000|2020-12-30 05:50:00|26965.1|26960.1|26963.6|26958.6|26971.1|26966.1|26950.6|26945.6|665
1609307700000|2020-12-30 05:55:00|26965.1|26960.1|26950.6|26945.6|26970.6|26965.6|26950.1|26945.1|475
1609308000000|2020-12-30 06:00:00|26951.1|26946.1|26965.6|26960.6|26989.6|26984.6|26946.6|26941.6|1011
1609308300000|2020-12-30 06:05:00|26966.1|26961.1|26998.1|26993.1|27001.6|26996.6|26962.1|26957.1|810
1609308600000|2020-12-30 06:10:00|26998.6|26993.6|26995.6|26990.6|27000.6|26995.6|26990.6|26985.6|395
1609308900000|2020-12-30 06:15:00|26995.1|26990.1|27000.6|26995.6|27010.1|27005.1|26989.6|26984.6|797
1609309200000|2020-12-30 06:20:00|27001.1|26996.1|27007.6|27002.6|27008.1|27003.1|26992.1|26987.1|589
1609309500000|2020-12-30 06:25:00|27008.1|27003.1|27008.6|27003.6|27016.1|27011.1|27004.6|26999.6|541
1609309800000|2020-12-30 06:30:00|27008.1|27003.1|27024.1|27019.1|27029.6|27024.6|27002.6|26997.6|729
1609310100000|2020-12-30 06:35:00|27025.1|27020.1|27012.6|27007.6|27031.1|27026.1|27011.6|27006.6|769
1609310400000|2020-12-30 06:40:00|27013.1|27008.1|27035.1|27030.1|27035.6|27030.6|27010.1|27005.1|593
1609310700000|2020-12-30 06:45:00|27034.6|27029.6|27010.6|27005.6|27048.1|27043.1|27006.1|27001.1|1262
1609311000000|2020-12-30 06:50:00|27011.1|27006.1|26995.1|26990.1|27013.1|27008.1|26980.6|26975.6|1111
1609311300000|2020-12-30 06:55:00|26994.6|26989.6|26991.6|26986.6|27007.1|27002.1|26990.6|26985.6|536
1609311600000|2020-12-30 07:00:00|26991.1|26986.1|27007.6|27002.6|27010.6|27005.6|26988.6|26983.6|679
1609311900000|2020-12-30 07:05:00|27008.1|27003.1|27026.6|27021.6|27031.6|27026.6|27006.6|27001.6|670
1609312200000|2020-12-30 07:10:00|27027.6|27022.6|27014.1|27009.1|27028.6|27023.6|27013.1|27008.1|509
1609312500000|2020-12-30 07:15:00|27015.1|27010.1|27033.1|27028.1|27037.1|27032.1|27014.6|27009.6|579
1609312800000|2020-12-30 07:20:00|27032.6|27027.6|27055.6|27050.6|27069.1|27064.1|27032.6|27027.6|1462
1609313100000|2020-12-30 07:25:00|27054.6|27049.6|27103.6|27098.6|27108.6|27103.6|27046.6|27041.6|2220
1609313400000|2020-12-30 07:30:00|27104.1|27099.1|27126.1|27121.1|27141.1|27136.1|27101.6|27096.6|1932
1609313700000|2020-12-30 07:35:00|27124.1|27119.1|27106.1|27101.1|27126.1|27121.1|27098.1|27093.1|1498
1609314000000|2020-12-30 07:40:00|27106.6|27101.6|27134.1|27129.1|27140.1|27135.1|27105.6|27100.6|1366
1609314300000|2020-12-30 07:45:00|27133.6|27128.6|27122.1|27117.1|27133.6|27128.6|27102.6|27097.6|1410
1609314600000|2020-12-30 07:50:00|27122.6|27117.6|27151.1|27146.1|27166.6|27161.6|27122.1|27117.1|2172
1609314900000|2020-12-30 07:55:00|27149.6|27144.6|27173.6|27168.6|27212.1|27207.1|27136.6|27131.6|3432
1609315200000|2020-12-30 08:00:00|27175.1|27170.1|27199.6|27194.6|27207.1|27202.1|27160.6|27155.6|1883
1609315500000|2020-12-30 08:05:00|27199.1|27194.1|27204.1|27199.1|27222.1|27217.1|27182.1|27177.1|2825
1609315800000|2020-12-30 08:10:00|27208.1|27203.1|27245.6|27240.6|27254.1|27249.1|27208.1|27203.1|2148
1609316100000|2020-12-30 08:15:00|27245.1|27240.1|27258.1|27253.1|27261.6|27256.6|27229.1|27224.1|973
1609316400000|2020-12-30 08:20:00|27259.1|27254.1|27255.1|27250.1|27261.1|27256.1|27232.1|27227.1|1498
1609316700000|2020-12-30 08:25:00|27256.6|27251.6|27271.6|27266.6|27281.6|27276.6|27246.6|27241.6|2195
1609317000000|2020-12-30 08:30:00|27287.6|27257.6|27339.8|27309.8|27349.3|27319.3|27287.6|27257.6|0
1609317300000|2020-12-30 08:35:00|27339.2|27309.2|27324.9|27294.9|27339.2|27309.2|27314.3|27284.3|0
1609317600000|2020-12-30 08:40:00|27324.3|27294.3|27325.2|27295.2|27334.8|27304.8|27322.7|27292.7|0
1609317900000|2020-12-30 08:45:00|27324.6|27294.6|27307.1|27277.1|27324.6|27294.6|27302.8|27272.8|0
1609318200000|2020-12-30 08:50:00|27303.2|27273.2|27258.6|27228.6|27303.2|27273.2|27256.6|27226.6|0
1609318500000|2020-12-30 08:55:00|27262.4|27232.4|27276.3|27246.3|27277.4|27247.4|27259|27229|0
1609318800000|2020-12-30 09:00:00|27275.6|27245.6|27263.9|27233.9|27276.3|27246.3|27246.9|27216.9|0
1609319100000|2020-12-30 09:05:00|27260.1|27230.1|27272.2|27242.2|27276.7|27246.7|27255.6|27225.6|0
1609319400000|2020-12-30 09:10:00|27276|27246|27276.3|27246.3|27276.7|27246.7|27270.6|27240.6|0
1609319700000|2020-12-30 09:15:00|27244.6|27236.6|27255.1|27247.1|27257.1|27249.1|27229.1|27221.1|416
1609320000000|2020-12-30 09:20:00|27254.6|27246.6|27252.1|27244.1|27259.6|27251.6|27244.6|27236.6|604
1609320300000|2020-12-30 09:25:00|27251.6|27243.6|27245.6|27237.6|27255.6|27247.6|27242.6|27234.6|101
1609320600000|2020-12-30 09:30:00|27245.1|27237.1|27244.1|27236.1|27245.6|27237.6|27236.1|27228.1|187
1609320900000|2020-12-30 09:35:00|27243.6|27235.6|27242.6|27234.6|27245.6|27237.6|27229.6|27221.6|185
1609321200000|2020-12-30 09:40:00|27243.1|27235.1|27240.1|27232.1|27245.1|27237.1|27238.1|27230.1|181
1609321500000|2020-12-30 09:45:00|27240.6|27232.6|27241.6|27233.6|27245.1|27237.1|27238.6|27230.6|94
1609321800000|2020-12-30 09:50:00|27241.1|27233.1|27242.6|27234.6|27244.6|27236.6|27237.1|27229.1|64
1609322100000|2020-12-30 09:55:00|27242.1|27234.1|27238.6|27230.6|27243.1|27235.1|27237.6|27229.6|82
1609322400000|2020-12-30 10:00:00|27238.1|27230.1|27245.6|27237.6|27246.1|27238.1|27238.1|27230.1|108
1609322700000|2020-12-30 10:05:00|27245.1|27237.1|27241.1|27233.1|27247.6|27239.6|27241.1|27233.1|119
1609323000000|2020-12-30 10:10:00|27241.6|27233.6|27241.1|27233.1|27247.1|27239.1|27240.1|27232.1|133
1609323300000|2020-12-30 10:15:00|27240.1|27232.1|27247.1|27239.1|27250.1|27242.1|27237.1|27229.1|138
1609323600000|2020-12-30 10:20:00|27247.6|27239.6|27260.6|27252.6|27262.6|27254.6|27246.6|27238.6|145
1609323900000|2020-12-30 10:25:00|27261.1|27253.1|27269.6|27261.6|27276.1|27268.1|27257.6|27249.6|240
1609324200000|2020-12-30 10:30:00|27269.1|27261.1|27269.1|27261.1|27271.6|27263.6|27264.1|27256.1|170
1609324500000|2020-12-30 10:35:00|27269.6|27261.6|27286.6|27278.6|27286.6|27278.6|27269.6|27261.6|188
1609324800000|2020-12-30 10:40:00|27290.6|27282.6|27277.6|27269.6|27291.6|27283.6|27271.6|27263.6|172
1609325100000|2020-12-30 10:45:00|27277.1|27269.1|27268.6|27260.6|27277.6|27269.6|27268.6|27260.6|58
1609325400000|2020-12-30 10:50:00|27268.1|27260.1|27273.6|27265.6|27274.6|27266.6|27265.6|27257.6|50
1609325700000|2020-12-30 10:55:00|27274.1|27266.1|27276.6|27268.6|27283.1|27275.1|27273.6|27265.6|74
1609326000000|2020-12-30 11:00:00|27275.1|27267.1|27268.1|27260.1|27278.6|27270.6|27267.1|27259.1|98
1609326300000|2020-12-30 11:05:00|27267.6|27259.6|27265.6|27257.6|27272.6|27264.6|27265.1|27257.1|72
1609326600000|2020-12-30 11:10:00|27266.1|27258.1|27267.1|27259.1|27271.1|27263.1|27265.1|27257.1|46
1609326900000|2020-12-30 11:15:00|27266.6|27258.6|27263.1|27255.1|27268.1|27260.1|27263.1|27255.1|60
1609327200000|2020-12-30 11:20:00|27262.6|27254.6|27247.6|27239.6|27262.6|27254.6|27246.1|27238.1|198
1609327500000|2020-12-30 11:25:00|27248.1|27240.1|27254.1|27246.1|27257.1|27249.1|27247.1|27239.1|115
1609327800000|2020-12-30 11:30:00|27252.6|27244.6|27254.6|27246.6|27257.6|27249.6|27252.1|27244.1|55
1609328100000|2020-12-30 11:35:00|27253.6|27245.6|27257.6|27249.6|27257.6|27249.6|27249.6|27241.6|32
1609328400000|2020-12-30 11:40:00|27256.6|27248.6|27253.1|27245.1|27256.6|27248.6|27250.6|27242.6|44
1609328700000|2020-12-30 11:45:00|27252.6|27244.6|27244.1|27236.1|27254.6|27246.6|27243.1|27235.1|67
1609329000000|2020-12-30 11:50:00|27243.6|27235.6|27247.6|27239.6|27247.6|27239.6|27241.1|27233.1|67
1609329300000|2020-12-30 11:55:00|27247.1|27239.1|27249.6|27241.6|27252.1|27244.1|27246.1|27238.1|58
1609329600000|2020-12-30 12:00:00|27248.6|27240.6|27246.6|27238.6|27249.1|27241.1|27241.1|27233.1|68
1609329900000|2020-12-30 12:05:00|27246.1|27238.1|27242.6|27234.6|27247.1|27239.1|27241.1|27233.1|37
1609330200000|2020-12-30 12:10:00|27242.1|27234.1|27242.6|27234.6|27248.1|27240.1|27241.1|27233.1|34
1609330500000|2020-12-30 12:15:00|27243.1|27235.1|27245.1|27237.1|27250.6|27242.6|27242.6|27234.6|61
1609330800000|2020-12-30 12:20:00|27244.6|27236.6|27241.6|27233.6|27247.1|27239.1|27238.1|27230.1|75
1609331100000|2020-12-30 12:25:00|27241.1|27233.1|27239.1|27231.1|27244.1|27236.1|27237.6|27229.6|49
1609331400000|2020-12-30 12:30:00|27238.6|27230.6|27239.1|27231.1|27241.1|27233.1|27234.6|27226.6|98
1609331700000|2020-12-30 12:35:00|27238.6|27230.6|27219.1|27211.1|27238.6|27230.6|27218.1|27210.1|290
1609332000000|2020-12-30 12:40:00|27219.6|27211.6|27224.1|27216.1|27225.6|27217.6|27214.6|27206.6|62
1609332300000|2020-12-30 12:45:00|27223.6|27215.6|27224.6|27216.6|27226.6|27218.6|27211.6|27203.6|137
1609332600000|2020-12-30 12:50:00|27225.1|27217.1|27211.6|27203.6|27227.6|27219.6|27210.1|27202.1|101
1609332900000|2020-12-30 12:55:00|27212.6|27204.6|27209.6|27201.6|27221.1|27213.1|27207.1|27199.1|100
1609333200000|2020-12-30 13:00:00|27210.1|27202.1|27206.1|27198.1|27217.1|27209.1|27203.6|27195.6|123
1609333500000|2020-12-30 13:05:00|27206.6|27198.6|27212.6|27204.6|27213.1|27205.1|27205.6|27197.6|79
1609333800000|2020-12-30 13:10:00|27213.1|27205.1|27218.1|27210.1|27222.6|27214.6|27213.1|27205.1|112
1609334100000|2020-12-30 13:15:00|27217.6|27209.6|27226.1|27218.1|27228.6|27220.6|27217.6|27209.6|129
1609334400000|2020-12-30 13:20:00|27226.6|27218.6|27238.6|27230.6|27240.6|27232.6|27224.1|27216.1|102
1609334700000|2020-12-30 13:25:00|27239.1|27231.1|27241.1|27233.1|27241.1|27233.1|27236.1|27228.1|69
1609335000000|2020-12-30 13:30:00|27240.6|27232.6|27233.1|27225.1|27240.6|27232.6|27230.1|27222.1|173
1609335300000|2020-12-30 13:35:00|27232.6|27224.6|27233.6|27225.6|27236.1|27228.1|27231.6|27223.6|74
1609335600000|2020-12-30 13:40:00|27233.1|27225.1|27221.6|27213.6|27233.1|27225.1|27220.6|27212.6|87
1609335900000|2020-12-30 13:45:00|27221.1|27213.1|27216.1|27208.1|27221.6|27213.6|27213.1|27205.1|80
1609336200000|2020-12-30 13:50:00|27216.6|27208.6|27212.6|27204.6|27216.6|27208.6|27208.6|27200.6|103
1609336500000|2020-12-30 13:55:00|27213.1|27205.1|27211.1|27203.1|27221.6|27213.6|27210.6|27202.6|63
1609336800000|2020-12-30 14:00:00|27211.6|27203.6|27215.1|27207.1|27223.1|27215.1|27210.6|27202.6|72
1609337100000|2020-12-30 14:05:00|27214.6|27206.6|27230.6|27222.6|27231.1|27223.1|27213.6|27205.6|135
1609337400000|2020-12-30 14:10:00|27230.1|27222.1|27227.1|27219.1|27235.6|27227.6|27225.1|27217.1|76
1609337700000|2020-12-30 14:15:00|27226.1|27218.1|27222.6|27214.6|27230.1|27222.1|27221.6|27213.6|51
1609338000000|2020-12-30 14:20:00|27222.1|27214.1|27222.6|27214.6|27222.6|27214.6|27213.6|27205.6|67
1609338300000|2020-12-30 14:25:00|27222.1|27214.1|27220.6|27212.6|27226.6|27218.6|27217.6|27209.6|45
1609338600000|2020-12-30 14:30:00|27221.1|27213.1|27206.6|27198.6|27254.1|27246.1|27202.6|27194.6|722
1609338900000|2020-12-30 14:35:00|27205.6|27197.6|27190.6|27182.6|27211.6|27203.6|27186.6|27178.6|532
1609339200000|2020-12-30 14:40:00|27191.1|27183.1|27208.1|27200.1|27211.1|27203.1|27189.1|27181.1|334
1609339500000|2020-12-30 14:45:00|27208.6|27200.6|27216.1|27208.1|27219.6|27211.6|27197.6|27189.6|243
1609339800000|2020-12-30 14:50:00|27215.6|27207.6|27207.6|27199.6|27220.6|27212.6|27188.1|27180.1|424
1609340100000|2020-12-30 14:55:00|27208.1|27200.1|27214.6|27206.6|27217.6|27209.6|27197.6|27189.6|223
1609340400000|2020-12-30 15:00:00|27212.6|27204.6|27213.6|27205.6|27226.6|27218.6|27207.6|27199.6|203
1609340700000|2020-12-30 15:05:00|27214.1|27206.1|27197.1|27189.1|27218.1|27210.1|27196.1|27188.1|186
1609341000000|2020-12-30 15:10:00|27197.6|27189.6|27185.1|27177.1|27198.6|27190.6|27183.1|27175.1|340
1609341300000|2020-12-30 15:15:00|27184.1|27176.1|27197.1|27189.1|27197.1|27189.1|27168.6|27160.6|391
1609341600000|2020-12-30 15:20:00|27197.6|27189.6|27202.1|27194.1|27205.1|27197.1|27191.1|27183.1|170
1609341900000|2020-12-30 15:25:00|27201.6|27193.6|27202.1|27194.1|27203.1|27195.1|27192.1|27184.1|93
1609342200000|2020-12-30 15:30:00|27202.6|27194.6|27193.6|27185.6|27209.1|27201.1|27193.1|27185.1|190
1609342500000|2020-12-30 15:35:00|27191.6|27183.6|27188.6|27180.6|27194.1|27186.1|27175.1|27167.1|179
1609342800000|2020-12-30 15:40:00|27189.1|27181.1|27199.1|27191.1|27201.1|27193.1|27188.6|27180.6|136
1609343100000|2020-12-30 15:45:00|27198.6|27190.6|27193.1|27185.1|27198.6|27190.6|27187.1|27179.1|136
1609343400000|2020-12-30 15:50:00|27192.6|27184.6|27178.1|27170.1|27200.1|27192.1|27178.1|27170.1|233
1609343700000|2020-12-30 15:55:00|27177.6|27169.6|27183.6|27175.6|27190.1|27182.1|27177.1|27169.1|182
1609344000000|2020-12-30 16:00:00|27184.1|27176.1|27176.1|27168.1|27188.6|27180.6|27174.1|27166.1|220
1609344300000|2020-12-30 16:05:00|27175.6|27167.6|27190.1|27182.1|27190.1|27182.1|27175.1|27167.1|110
1609344600000|2020-12-30 16:10:00|27189.6|27181.6|27193.6|27185.6|27196.1|27188.1|27186.6|27178.6|91
1609344900000|2020-12-30 16:15:00|27193.1|27185.1|27194.1|27186.1|27200.1|27192.1|27191.1|27183.1|114
1609345200000|2020-12-30 16:20:00|27193.6|27185.6|27196.6|27188.6|27198.6|27190.6|27191.1|27183.1|66
1609345500000|2020-12-30 16:25:00|27196.1|27188.1|27191.1|27183.1|27202.1|27194.1|27190.1|27182.1|135
1609345800000|2020-12-30 16:30:00|27191.6|27183.6|27185.1|27177.1|27193.6|27185.6|27183.1|27175.1|149
1609346100000|2020-12-30 16:35:00|27185.6|27177.6|27186.6|27178.6|27194.1|27186.1|27182.6|27174.6|52
1609346400000|2020-12-30 16:40:00|27186.1|27178.1|27192.1|27184.1|27193.6|27185.6|27183.6|27175.6|69
1609346700000|2020-12-30 16:45:00|27191.6|27183.6|27186.6|27178.6|27192.1|27184.1|27184.1|27176.1|48
1609347000000|2020-12-30 16:50:00|27187.1|27179.1|27190.6|27182.6|27194.1|27186.1|27186.6|27178.6|41
1609347300000|2020-12-30 16:55:00|27191.1|27183.1|27179.6|27171.6|27195.1|27187.1|27175.6|27167.6|152
1609347600000|2020-12-30 17:00:00|27178.1|27170.1|27186.1|27178.1|27189.6|27181.6|27173.6|27165.6|63
1609347900000|2020-12-30 17:05:00|27186.6|27178.6|27181.6|27173.6|27193.6|27185.6|27181.6|27173.6|35
1609348200000|2020-12-30 17:10:00|27182.6|27174.6|27180.1|27172.1|27185.6|27177.6|27177.6|27169.6|26
1609348500000|2020-12-30 17:15:00|27179.6|27171.6|27179.1|27171.1|27185.1|27177.1|27175.6|27167.6|87
1609348800000|2020-12-30 17:20:00|27178.6|27170.6|27182.6|27174.6|27185.1|27177.1|27175.6|27167.6|25
1609349100000|2020-12-30 17:25:00|27182.1|27174.1|27181.1|27173.1|27184.6|27176.6|27178.6|27170.6|13
1609349400000|2020-12-30 17:30:00|27180.6|27172.6|27188.1|27180.1|27189.1|27181.1|27180.1|27172.1|23
1609349700000|2020-12-30 17:35:00|27188.6|27180.6|27184.6|27176.6|27188.6|27180.6|27182.1|27174.1|30
1609350000000|2020-12-30 17:40:00|27185.1|27177.1|27183.6|27175.6|27188.1|27180.1|27181.1|27173.1|11
1609350300000|2020-12-30 17:45:00|27183.1|27175.1|27183.6|27175.6|27185.1|27177.1|27180.6|27172.6|17
1609350600000|2020-12-30 17:50:00|27183.1|27175.1|27174.6|27166.6|27183.6|27175.6|27172.1|27164.1|55
1609350900000|2020-12-30 17:55:00|27175.1|27167.1|27179.6|27171.6|27180.6|27172.6|27174.6|27166.6|48
1609351200000|2020-12-30 18:00:00|27178.6|27170.6|27179.6|27171.6|27183.6|27175.6|27178.1|27170.1|34
1609351500000|2020-12-30 18:05:00|27180.6|27172.6|27176.1|27168.1|27181.1|27173.1|27176.1|27168.1|21
1609351800000|2020-12-30 18:10:00|27176.6|27168.6|27177.6|27169.6|27180.1|27172.1|27176.1|27168.1|25
1609352100000|2020-12-30 18:15:00|27177.1|27169.1|27179.6|27171.6|27180.1|27172.1|27177.1|27169.1|17
1609352400000|2020-12-30 18:20:00|27179.1|27171.1|27179.6|27171.6|27179.6|27171.6|27174.1|27166.1|22
1609352700000|2020-12-30 18:25:00|27179.1|27171.1|27176.6|27168.6|27179.6|27171.6|27175.6|27167.6|35
1609353000000|2020-12-30 18:30:00|27176.1|27168.1|27179.1|27171.1|27179.6|27171.6|27171.6|27163.6|59
1609353300000|2020-12-30 18:35:00|27178.6|27170.6|27178.1|27170.1|27180.6|27172.6|27174.6|27166.6|40
1609353600000|2020-12-30 18:40:00|27177.6|27169.6|27178.1|27170.1|27180.1|27172.1|27174.6|27166.6|17
1609353900000|2020-12-30 18:45:00|27177.6|27169.6|27166.6|27158.6|27179.6|27171.6|27166.6|27158.6|97
1609354200000|2020-12-30 18:50:00|27167.1|27159.1|27163.6|27155.6|27168.6|27160.6|27162.1|27154.1|67
1609354500000|2020-12-30 18:55:00|27162.6|27154.6|27191.1|27161.1|27194.3|27164.3|27162.6|27154.6|124
1609354800000|2020-12-30 19:00:00|27191.4|27161.4|27186.5|27156.5|27194.6|27164.6|27184.4|27154.4|0
1609355100000|2020-12-30 19:05:00|27186.7|27156.7|27179|27149|27187|27157|27178.9|27148.9|0
1609355400000|2020-12-30 19:10:00|27178.8|27148.8|27178.1|27148.1|27183.6|27153.6|27170.5|27140.5|0
1609355700000|2020-12-30 19:15:00|27177.8|27147.8|27169.9|27139.9|27183.4|27153.4|27169.7|27139.7|0
1609356000000|2020-12-30 19:20:00|27170.2|27140.2|27179.6|27149.6|27179.6|27149.6|27166|27136|0
1609356300000|2020-12-30 19:25:00|27177.8|27147.8|27174.3|27144.3|27178.1|27148.1|27174.3|27144.3|0
1609356600000|2020-12-30 19:30:00|27174|27144|27162.9|27132.9|27177.8|27147.8|27162.1|27132.1|0
1609356900000|2020-12-30 19:35:00|27163|27133|27170.5|27140.5|27174.5|27144.5|27162.9|27132.9|0
1609357200000|2020-12-30 19:40:00|27170.7|27140.7|27176.9|27146.9|27177.4|27147.4|27170.5|27140.5|0
1609357500000|2020-12-30 19:45:00|27176.7|27146.7|27175.9|27145.9|27179.9|27149.9|27171.4|27141.4|0
1609357800000|2020-12-30 19:50:00|27175.7|27145.7|27166.8|27136.8|27177.7|27147.7|27166.7|27136.7|0
1609358100000|2020-12-30 19:55:00|27166.5|27136.5|27174.1|27144.1|27174.4|27144.4|27161|27131|0
1609358400000|2020-12-30 20:00:00|27173.9|27143.9|27168.6|27138.6|27174.6|27144.6|27164.5|27134.5|0
1609358700000|2020-12-30 20:05:00|27168.3|27138.3|27167.6|27137.6|27170.9|27140.9|27165.8|27135.8|0
1609359000000|2020-12-30 20:10:00|27167.3|27137.3|27166.1|27136.1|27167.6|27137.6|27163|27133|0
1609359300000|2020-12-30 20:15:00|27165.9|27135.9|27155.9|27125.9|27166.2|27136.2|27154|27124|0
1609359600000|2020-12-30 20:20:00|27155.7|27125.7|27158.3|27128.3|27160.4|27130.4|27154|27124|0
1609359900000|2020-12-30 20:25:00|27158.6|27128.6|27149|27119|27162.4|27132.4|27147.5|27117.5|0
1609360200000|2020-12-30 20:30:00|27149.2|27119.2|27164.4|27134.4|27166.2|27136.2|27148.5|27118.5|0
1609360500000|2020-12-30 20:35:00|27164.6|27134.6|27169.7|27139.7|27171.8|27141.8|27164.1|27134.1|0
1609360800000|2020-12-30 20:40:00|27169.5|27139.5|27160|27130|27175.4|27145.4|27160|27130|0
1609361100000|2020-12-30 20:45:00|27159.7|27129.7|27135.8|27105.8|27159.7|27129.7|27135.8|27105.8|0
1609361400000|2020-12-30 20:50:00|27137.7|27107.7|27147.2|27117.2|27156.6|27126.6|27135.6|27105.6|0
1609361700000|2020-12-30 20:55:00|27147.4|27117.4|27136.9|27106.9|27147.8|27117.8|27129.2|27099.2|0
1609362000000|2020-12-30 21:00:00|27135.7|27105.7|27131.7|27101.7|27143.3|27113.3|27117.7|27087.7|0
1609362300000|2020-12-30 21:05:00|27133|27103|27128|27098|27134.2|27104.2|27128|27098|0
1609362600000|2020-12-30 21:10:00|27126.7|27096.7|27128.3|27098.3|27130.5|27100.5|27122.9|27092.9|0
1609362900000|2020-12-30 21:15:00|27128.5|27098.5|27130.2|27100.2|27130.2|27100.2|27127.6|27097.6|0
1609363200000|2020-12-30 21:20:00|27130.5|27100.5|27130.5|27100.5|27131.1|27101.1|27130.2|27100.2|0
1609363500000|2020-12-30 21:25:00|27131.7|27101.7|27131.7|27101.7|27133|27103|27131.3|27101.3|0
1609363800000|2020-12-30 21:30:00|27131.3|27101.3|27133.5|27103.5|27134.8|27104.8|27127.2|27097.2|0
1609364100000|2020-12-30 21:35:00|27132.3|27102.3|27134.8|27104.8|27137.4|27107.4|27132.3|27102.3|0
1609364400000|2020-12-30 21:40:00|27133.5|27103.5|27131.6|27101.6|27136.1|27106.1|27131.6|27101.6|0
1609364700000|2020-12-30 21:45:00|27132.9|27102.9|27136.8|27106.8|27136.8|27106.8|27132.9|27102.9|0
1609365000000|2020-12-30 21:50:00|27135.5|27105.5|27136.2|27106.2|27136.8|27106.8|27132.9|27102.9|0
1609365300000|2020-12-30 21:55:00|27134.9|27104.9|27139.6|27109.6|27140|27110|27133.7|27103.7|0
1609365600000|2020-12-30 22:00:00|27140|27110|27138.6|27108.6|27140|27110|27137.6|27107.6|0
1609365900000|2020-12-30 22:05:00|27138.7|27108.7|27139.6|27109.6|27139.6|27109.6|27138.7|27108.7|0
1609366200000|2020-12-30 22:10:00|27140|27110|27139.6|27109.6|27140|27110|27139.5|27109.5|0
1609366500000|2020-12-30 22:15:00|27139.3|27109.3|27139.1|27109.1|27139.3|27109.3|27138.9|27108.9|0
1609366800000|2020-12-30 22:20:00|27139.3|27109.3|27140.4|27110.4|27142|27112|27138.9|27108.9|0
1609367100000|2020-12-30 22:25:00|27140.2|27110.2|27141.1|27111.1|27142|27112|27140|27110|0
1609367400000|2020-12-30 22:30:00|27140.9|27110.9|27140.9|27110.9|27141.7|27111.7|27140.8|27110.8|0
1609367700000|2020-12-30 22:35:00|27140.8|27110.8|27138.6|27108.6|27140.8|27110.8|27138.2|27108.2|0
1609368000000|2020-12-30 22:40:00|27138.4|27108.4|27138.4|27108.4|27138.4|27108.4|27138.4|27108.4|0
1609368300000|2020-12-30 22:45:00|27138|27108|27149.8|27119.8|27149.8|27119.8|27138|27108|0
1609368600000|2020-12-30 22:50:00|27148.9|27118.9|27155.6|27125.6|27155.8|27125.8|27148.9|27118.9|0
1609368900000|2020-12-30 22:55:00|27155.8|27125.8|27156.2|27126.2|27158.2|27128.2|27155.8|27125.8|0
1609369200000|2020-12-30 23:00:00|27155.4|27125.4|27161.5|27131.5|27162.8|27132.8|27155.2|27125.2|0
1609369500000|2020-12-30 23:05:00|27162.8|27132.8|27163.1|27133.1|27168.2|27138.2|27161.8|27131.8|0
1609369800000|2020-12-30 23:10:00|27164.4|27134.4|27171.4|27141.4|27171.4|27141.4|27163.4|27133.4|0
1609370100000|2020-12-30 23:15:00|27171.9|27141.9|27173.4|27143.4|27173.8|27143.8|27171.2|27141.2|0
1609370400000|2020-12-30 23:20:00|27174|27144|27171.2|27141.2|27175.9|27145.9|27170|27140|0
1609370700000|2020-12-30 23:25:00|27172.5|27142.5|27174.5|27144.5|27175.6|27145.6|27172.5|27142.5|0
1609371000000|2020-12-30 23:30:00|27175.7|27145.7|27168.4|27138.4|27175.7|27145.7|27168.1|27138.1|0
1609371300000|2020-12-30 23:35:00|27169.7|27139.7|27173.5|27143.5|27174.8|27144.8|27168.4|27138.4|0
1609371600000|2020-12-30 23:40:00|27172.8|27142.8|27174.7|27144.7|27174.7|27144.7|27168.8|27138.8|0
1609371900000|2020-12-30 23:45:00|27176|27146|27175.6|27145.6|27176|27146|27173.8|27143.8|0
1609372200000|2020-12-30 23:50:00|27176.9|27146.9|27178.3|27148.3|27179.6|27149.6|27176|27146|0
1609372500000|2020-12-30 23:55:00|27179.6|27149.6|27177.8|27147.8|27179.6|27149.6|27177.2|27147.2|0
1609372800000|2020-12-31 00:00:00|27178.5|27148.5|27182|27152|27183.2|27153.2|27178.5|27148.5|0
1609373100000|2020-12-31 00:05:00|27182.6|27152.6|27187.1|27157.1|27187.1|27157.1|27182|27152|0
1609373400000|2020-12-31 00:10:00|27186.4|27156.4|27184.8|27154.8|27187.4|27157.4|27184.8|27154.8|0
1609373700000|2020-12-31 00:15:00|27186.1|27156.1|27186.4|27156.4|27186.4|27156.4|27184.8|27154.8|0
1609374000000|2020-12-31 00:20:00|27185.8|27155.8|27187.8|27157.8|27187.8|27157.8|27185.2|27155.2|0
1609374300000|2020-12-31 00:25:00|27186.5|27156.5|27187.8|27157.8|27188.4|27158.4|27186.5|27156.5|0
1609374600000|2020-12-31 00:30:00|27186.5|27156.5|27191|27161|27191|27161|27185.3|27155.3|0
1609374900000|2020-12-31 00:35:00|27189.7|27159.7|27190.7|27160.7|27192|27162|27189.7|27159.7|0
1609375200000|2020-12-31 00:40:00|27190|27160|27189.4|27159.4|27190.7|27160.7|27189.4|27159.4|0
1609375500000|2020-12-31 00:45:00|27190.7|27160.7|27193.2|27163.2|27193.2|27163.2|27190.7|27160.7|0
1609375800000|2020-12-31 00:50:00|27192|27162|27207|27177|27207|27177|27190.7|27160.7|0
1609376100000|2020-12-31 00:55:00|27208.2|27178.2|27207|27177|27208.2|27178.2|27207|27177|0
1609376400000|2020-12-31 01:00:00|27212|27182|27214.4|27184.4|27214.4|27184.4|27208.1|27178.1|0
1609376700000|2020-12-31 01:05:00|27215.7|27185.7|27223|27193|27230.7|27200.7|27215.7|27185.7|0
1609377000000|2020-12-31 01:10:00|27228|27198|27236.8|27206.8|27238|27208|27224.2|27194.2|0
1609377300000|2020-12-31 01:15:00|27238|27208|27239.7|27234.7|27262.2|27257.2|27209.7|27204.7|1445
1609377600000|2020-12-31 01:20:00|27240.2|27235.2|27245.7|27240.7|27247.2|27242.2|27203.7|27198.7|1221
1609377900000|2020-12-31 01:25:00|27244.7|27239.7|27234.2|27229.2|27247.2|27242.2|27233.2|27228.2|1195
1609378200000|2020-12-31 01:30:00|27236.2|27231.2|27380.7|27375.7|27388.2|27383.2|27223.2|27218.2|6455
1609378500000|2020-12-31 01:35:00|27381.7|27376.7|27348.2|27343.2|27390.2|27385.2|27322.7|27317.7|3036
1609378800000|2020-12-31 01:40:00|27347.2|27342.2|27348.7|27343.7|27371.7|27366.7|27310.7|27305.7|2895
1609379100000|2020-12-31 01:45:00|27346.2|27341.2|27289.2|27284.2|27349.7|27344.7|27283.2|27278.2|2147
1609379400000|2020-12-31 01:50:00|27289.7|27284.7|27331.7|27326.7|27352.2|27347.2|27288.2|27283.2|1987
1609379700000|2020-12-31 01:55:00|27332.2|27327.2|27318.2|27313.2|27347.2|27342.2|27302.2|27297.2|1644
1609380000000|2020-12-31 02:00:00|27318.7|27313.7|27318.7|27313.7|27336.2|27331.2|27283.2|27278.2|1955
1609380300000|2020-12-31 02:05:00|27319.2|27314.2|27322.7|27317.7|27328.7|27323.7|27294.2|27289.2|1293
1609380600000|2020-12-31 02:10:00|27323.2|27318.2|27302.7|27297.7|27324.7|27319.7|27296.2|27291.2|1210
1609380900000|2020-12-31 02:15:00|27301.7|27296.7|27283.7|27278.7|27305.7|27300.7|27274.7|27269.7|1711
1609381200000|2020-12-31 02:20:00|27283.2|27278.2|27283.7|27278.7|27301.7|27296.7|27279.2|27274.2|1324
1609381500000|2020-12-31 02:25:00|27282.7|27277.7|27290.2|27285.2|27291.2|27286.2|27256.2|27251.2|1691
1609381800000|2020-12-31 02:30:00|27290.7|27285.7|27282.7|27277.7|27292.2|27287.2|27272.7|27267.7|829
1609382100000|2020-12-31 02:35:00|27283.2|27278.2|27260.2|27255.2|27289.7|27284.7|27237.2|27232.2|1759
1609382400000|2020-12-31 02:40:00|27259.7|27254.7|27229.2|27224.2|27263.7|27258.7|27228.2|27223.2|1613
1609382700000|2020-12-31 02:45:00|27228.2|27223.2|27211.2|27206.2|27228.2|27223.2|27183.7|27178.7|2562
1609383000000|2020-12-31 02:50:00|27210.2|27205.2|27216.7|27211.7|27223.7|27218.7|27200.2|27195.2|1490
1609383300000|2020-12-31 02:55:00|27215.7|27210.7|27228.7|27223.7|27233.7|27228.7|27212.7|27207.7|1101
1609383600000|2020-12-31 03:00:00|27227.7|27222.7|27227.7|27222.7|27242.7|27237.7|27218.2|27213.2|1389
1609383900000|2020-12-31 03:05:00|27227.2|27222.2|27181.7|27176.7|27235.2|27230.2|27177.2|27172.2|1878
1609384200000|2020-12-31 03:10:00|27183.7|27178.7|27215.7|27210.7|27220.2|27215.2|27177.7|27172.7|1265
1609384500000|2020-12-31 03:15:00|27216.2|27211.2|27263.7|27258.7|27267.2|27262.2|27211.2|27206.2|1511
1609384800000|2020-12-31 03:20:00|27262.2|27257.2|27280.2|27275.2|27281.2|27276.2|27245.2|27240.2|1184
1609385100000|2020-12-31 03:25:00|27279.7|27274.7|27289.7|27284.7|27293.7|27288.7|27249.7|27244.7|1224
1609385400000|2020-12-31 03:30:00|27290.2|27285.2|27304.2|27299.2|27324.2|27319.2|27283.2|27278.2|1496
1609385700000|2020-12-31 03:35:00|27303.7|27298.7|27317.2|27312.2|27319.2|27314.2|27289.7|27284.7|771
1609386000000|2020-12-31 03:40:00|27316.7|27311.7|27304.2|27299.2|27328.2|27323.2|27300.7|27295.7|711
1609386300000|2020-12-31 03:45:00|27306.2|27301.2|27306.2|27301.2|27313.2|27308.2|27293.2|27288.2|677
1609386600000|2020-12-31 03:50:00|27307.7|27302.7|27295.7|27290.7|27311.7|27306.7|27281.7|27276.7|1007
1609386900000|2020-12-31 03:55:00|27294.7|27289.7|27266.7|27261.7|27299.7|27294.7|27266.7|27261.7|1473
1609387200000|2020-12-31 04:00:00|27300.9|27270.9|27297|27267|27300.9|27270.9|27297|27267|703
1609387500000|2020-12-31 04:05:00|27295.3|27265.3|27283.4|27253.4|27295.3|27265.3|27283.4|27253.4|830
1609387800000|2020-12-31 04:10:00|27284.7|27254.7|27287.6|27257.6|27287.6|27257.6|27276.9|27246.9|537
1609388100000|2020-12-31 04:15:00|27288.9|27258.9|27290.5|27260.5|27291.4|27261.4|27288.9|27258.9|245
1609388400000|2020-12-31 04:20:00|27289.2|27259.2|27281.4|27251.4|27289.2|27259.2|27279.8|27249.8|512
1609388700000|2020-12-31 04:25:00|27282.7|27252.7|27280.8|27250.8|27282.7|27252.7|27278.8|27248.8|645
1609389000000|2020-12-31 04:30:00|27280.2|27250.2|27288.4|27258.4|27288.8|27258.8|27277.6|27247.6|0
1609389300000|2020-12-31 04:35:00|27287.8|27257.8|27287.4|27257.4|27287.8|27257.8|27285.9|27255.9|0
1609389600000|2020-12-31 04:40:00|27286.2|27256.2|27286.2|27256.2|27287.5|27257.5|27286.2|27256.2|0
1609389900000|2020-12-31 04:45:00|27286.6|27256.6|27286.7|27256.7|27287.9|27257.9|27286.6|27256.6|0
1609390200000|2020-12-31 04:50:00|27287.9|27257.9|27286.7|27256.7|27287.9|27257.9|27286.7|27256.7|0
1609390500000|2020-12-31 04:55:00|27286.4|27256.4|27286.8|27256.8|27287.7|27257.7|27286.4|27256.4|0
1609390800000|2020-12-31 05:00:00|27288.1|27258.1|27288.2|27258.2|27288.2|27258.2|27286.8|27256.8|0
1609391100000|2020-12-31 05:05:00|27288.5|27258.5|27279.6|27249.6|27288.5|27258.5|27279.6|27249.6|0
1609391400000|2020-12-31 05:10:00|27278.3|27248.3|27287.4|27257.4|27288.7|27258.7|27277.3|27247.3|0
1609391700000|2020-12-31 05:15:00|27286.1|27256.1|27285.6|27255.6|27287.4|27257.4|27284.8|27254.8|0
1609392000000|2020-12-31 05:20:00|27284.4|27254.4|27285|27255|27285.6|27255.6|27284.4|27254.4|0
1609392300000|2020-12-31 05:25:00|27284.4|27254.4|27283.5|27253.5|27288.2|27258.2|27282|27252|0
1609392600000|2020-12-31 05:30:00|27284.1|27254.1|27283.6|27253.6|27288.7|27258.7|27282.3|27252.3|0
1609392900000|2020-12-31 05:35:00|27282.9|27252.9|27286.1|27256.1|27286.1|27256.1|27282.3|27252.3|0
1609393200000|2020-12-31 05:40:00|27287.4|27257.4|27286.9|27256.9|27288.7|27258.7|27286.9|27256.9|0
1609393500000|2020-12-31 05:45:00|27285.7|27255.7|27287.9|27257.9|27288.2|27258.2|27285.7|27255.7|0
1609393800000|2020-12-31 05:50:00|27290.5|27260.5|27294.5|27264.5|27294.5|27264.5|27290.5|27260.5|0
1609394100000|2020-12-31 05:55:00|27293.9|27263.9|27295.1|27265.1|27295.1|27265.1|27292|27262|0
1609394400000|2020-12-31 06:00:00|27294.4|27264.4|27298.4|27268.4|27299.7|27269.7|27293.8|27263.8|0
1609394700000|2020-12-31 06:05:00|27297.1|27267.1|27297|27267|27298.7|27268.7|27297|27267|0
1609395000000|2020-12-31 06:10:00|27295.7|27265.7|27297.2|27267.2|27297.2|27267.2|27293.4|27263.4|0
1609395300000|2020-12-31 06:15:00|27295.9|27265.9|27295.3|27265.3|27297.2|27267.2|27294.7|27264.7|0
1609395600000|2020-12-31 06:20:00|27294.7|27264.7|27297.2|27267.2|27298.5|27268.5|27294.7|27264.7|0
1609395900000|2020-12-31 06:25:00|27297.6|27267.6|27300.3|27270.3|27302.9|27272.9|27297.6|27267.6|0
1609396200000|2020-12-31 06:30:00|27299.1|27269.1|27300.3|27270.3|27300.3|27270.3|27299.1|27269.1|0
1609396500000|2020-12-31 06:35:00|27299.7|27269.7|27292.1|27262.1|27299.7|27269.7|27290.8|27260.8|0
1609396800000|2020-12-31 06:40:00|27293.4|27263.4|27292.1|27262.1|27293.4|27263.4|27292.1|27262.1|0
1609397100000|2020-12-31 06:45:00|27291.4|27261.4|27287.5|27257.5|27292.4|27262.4|27286.2|27256.2|0
1609397400000|2020-12-31 06:50:00|27286.2|27256.2|27282.3|27252.3|27287.5|27257.5|27282.3|27252.3|0
1609397700000|2020-12-31 06:55:00|27282.7|27252.7|27284|27254|27285.2|27255.2|27282.7|27252.7|0
1609398000000|2020-12-31 07:00:00|27285.2|27255.2|27283.4|27253.4|27285.2|27255.2|27283.4|27253.4|0
1609398300000|2020-12-31 07:05:00|27284.7|27254.7|27291.7|27261.7|27293|27263|27281.8|27251.8|0
1609398600000|2020-12-31 07:10:00|27291|27261|27285|27255|27291|27261|27280.9|27250.9|0
1609398900000|2020-12-31 07:15:00|27286.3|27256.3|27293.7|27263.7|27293.7|27263.7|27286.3|27256.3|0
1609399200000|2020-12-31 07:20:00|27294.9|27264.9|27291.7|27261.7|27294.9|27264.9|27291.1|27261.1|0
1609399500000|2020-12-31 07:25:00|27292.4|27262.4|27289.3|27259.3|27292.4|27262.4|27288.3|27258.3|0
1609399800000|2020-12-31 07:30:00|27290|27260|27288.1|27258.1|27290.6|27260.6|27288.1|27258.1|0
1609400100000|2020-12-31 07:35:00|27289.8|27259.8|27280.1|27250.1|27289.8|27259.8|27279.5|27249.5|0
1609400400000|2020-12-31 07:40:00|27280.8|27250.8|27277.4|27247.4|27280.8|27250.8|27262.7|27232.7|0
1609400700000|2020-12-31 07:45:00|27278|27248|27272.8|27242.8|27278|27248|27269.4|27239.4|0
1609401000000|2020-12-31 07:50:00|27273.4|27243.4|27281.9|27251.9|27283.2|27253.2|27270.2|27240.2|0
1609401300000|2020-12-31 07:55:00|27280.6|27250.6|27286.5|27256.5|27286.5|27256.5|27279.9|27249.9|0
1609401600000|2020-12-31 08:00:00|27287.2|27257.2|27292.3|27262.3|27300|27270|27282.1|27252.1|0
1609401900000|2020-12-31 08:05:00|27291.7|27261.7|27289.8|27259.8|27293.6|27263.6|27288.5|27258.5|0
1609402200000|2020-12-31 08:10:00|27288.5|27258.5|27276.3|27246.3|27289.8|27259.8|27276|27246|0
1609402500000|2020-12-31 08:15:00|27276.9|27246.9|27258.2|27228.2|27277.6|27247.6|27256.9|27226.9|0
1609402800000|2020-12-31 08:20:00|27256.9|27226.9|27259.1|27229.1|27265.2|27235.2|27256.9|27226.9|0
1609403100000|2020-12-31 08:25:00|27260.4|27230.4|27263.2|27233.2|27265.5|27235.5|27260.4|27230.4|0
1609403400000|2020-12-31 08:30:00|27262.6|27232.6|27262.7|27232.7|27265.5|27235.5|27262.6|27232.6|0
1609403700000|2020-12-31 08:35:00|27261.5|27231.5|27268.3|27238.3|27270.4|27240.4|27261.5|27231.5|0
1609404000000|2020-12-31 08:40:00|27267|27237|27260.6|27230.6|27267|27237|27259.3|27229.3|0
1609404300000|2020-12-31 08:45:00|27261.9|27231.9|27271.1|27241.1|27271.1|27241.1|27259.3|27229.3|0
1609404600000|2020-12-31 08:50:00|27272.4|27242.4|27280.3|27250.3|27280.3|27250.3|27272.4|27242.4|0
1609404900000|2020-12-31 08:55:00|27281.6|27251.6|27273.9|27243.9|27283.5|27253.5|27273.9|27243.9|0
1609405200000|2020-12-31 09:00:00|27275.2|27245.2|27279|27249|27282.9|27252.9|27272.6|27242.6|0
1609405500000|2020-12-31 09:05:00|27277.7|27247.7|27267.5|27237.5|27279|27249|27267.5|27237.5|0
1609405800000|2020-12-31 09:10:00|27268.8|27238.8|27272.5|27242.5|27272.6|27242.6|27268.8|27238.8|0
1609406100000|2020-12-31 09:15:00|27271.9|27241.9|27269.8|27239.8|27272.5|27242.5|27268.5|27238.5|0
1609406400000|2020-12-31 09:20:00|27269.1|27239.1|27264.8|27234.8|27269.8|27239.8|27264.7|27234.7|0
1609406700000|2020-12-31 09:25:00|27265.4|27235.4|27267.3|27237.3|27271.1|27241.1|27264.7|27234.7|0
1609407000000|2020-12-31 09:30:00|27266|27236|27266.1|27236.1|27269.9|27239.9|27255.7|27225.7|0
1609407300000|2020-12-31 09:35:00|27267.3|27237.3|27267|27237|27267.3|27237.3|27259.3|27229.3|0
1609407600000|2020-12-31 09:40:00|27268.3|27238.3|27261.8|27231.8|27268.3|27238.3|27261.8|27231.8|0
1609407900000|2020-12-31 09:45:00|27263.1|27233.1|27264.4|27234.4|27264.4|27234.4|27261.8|27231.8|0
1609408200000|2020-12-31 09:50:00|27264.2|27234.2|27266.4|27236.4|27269|27239|27263.5|27233.5|0
1609408500000|2020-12-31 09:55:00|27267.1|27237.1|27269|27239|27269|27239|27266.4|27236.4|0
1609408800000|2020-12-31 10:00:00|27269.6|27239.6|27265.2|27235.2|27270.3|27240.3|27261.3|27231.3|0
1609409100000|2020-12-31 10:05:00|27266.4|27236.4|27267.7|27237.7|27269|27239|27266.4|27236.4|0
1609409400000|2020-12-31 10:10:00|27269|27239|27270.3|27240.3|27270.3|27240.3|27266.4|27236.4|0
1609409700000|2020-12-31 10:15:00|27271.6|27241.6|27271.6|27241.6|27272.9|27242.9|27271.6|27241.6|0
1609410000000|2020-12-31 10:20:00|27270.4|27240.4|27276|27246|27276|27246|27270.4|27240.4|0
1609410300000|2020-12-31 10:25:00|27274.8|27244.8|27272.9|27242.9|27276|27246|27272.9|27242.9|0
1609410600000|2020-12-31 10:30:00|27271.6|27241.6|27279.3|27249.3|27279.3|27249.3|27271.6|27241.6|0
1609410900000|2020-12-31 10:35:00|27280.6|27250.6|27284.7|27254.7|27287.3|27257.3|27279.3|27249.3|0
1609411200000|2020-12-31 10:40:00|27286|27256|27286|27256|27287.3|27257.3|27284.7|27254.7|0
1609411500000|2020-12-31 10:45:00|27286.6|27256.6|27292.4|27262.4|27292.4|27262.4|27286|27256|0
1609411800000|2020-12-31 10:50:00|27291.2|27261.2|27303.4|27273.4|27308.6|27278.6|27288.6|27258.6|0
1609412100000|2020-12-31 10:55:00|27304.7|27274.7|27302.9|27272.9|27305.4|27275.4|27301.6|27271.6|0
1609412400000|2020-12-31 11:00:00|27301.6|27271.6|27298.1|27268.1|27303.5|27273.5|27298.1|27268.1|0
1609412700000|2020-12-31 11:05:00|27299.4|27269.4|27296.8|27266.8|27300.7|27270.7|27295.5|27265.5|0
1609413000000|2020-12-31 11:10:00|27295.5|27265.5|27299.7|27269.7|27301.9|27271.9|27295.5|27265.5|0
1609413300000|2020-12-31 11:15:00|27300.9|27270.9|27306.6|27276.6|27306.6|27276.6|27300.9|27270.9|0
1609413600000|2020-12-31 11:20:00|27307.9|27277.9|27314.7|27284.7|27317.1|27287.1|27307.9|27277.9|0
1609413900000|2020-12-31 11:25:00|27315.3|27285.3|27314|27284|27318.5|27288.5|27312.7|27282.7|0
1609414200000|2020-12-31 11:30:00|27315.3|27285.3|27320.6|27290.6|27321.9|27291.9|27312.7|27282.7|0
1609414500000|2020-12-31 11:35:00|27321.9|27291.9|27323.6|27293.6|27326.1|27296.1|27320.3|27290.3|0
1609414800000|2020-12-31 11:40:00|27323.2|27293.2|27323.6|27293.6|27323.6|27293.6|27322.6|27292.6|0
1609415100000|2020-12-31 11:45:00|27329.4|27299.4|27328.4|27298.4|27331.3|27301.3|27328.4|27298.4|0
1609415400000|2020-12-31 11:50:00|27327.1|27297.1|27326.1|27296.1|27327.4|27297.4|27323.6|27293.6|0
1609415700000|2020-12-31 11:55:00|27324.9|27294.9|27321|27291|27324.9|27294.9|27321|27291|0
1609416000000|2020-12-31 12:00:00|27319.7|27289.7|27328.1|27298.1|27329.4|27299.4|27319.7|27289.7|0
1609416300000|2020-12-31 12:05:00|27328.7|27298.7|27327.5|27297.5|27329.4|27299.4|27327.5|27297.5|0
1609416600000|2020-12-31 12:10:00|27328.8|27298.8|27327|27297|27332.1|27302.1|27327|27297|0
1609416900000|2020-12-31 12:15:00|27328.3|27298.3|27330.8|27300.8|27332.1|27302.1|27327|27297|0
1609417200000|2020-12-31 12:20:00|27332.1|27302.1|27330.2|27300.2|27334.7|27304.7|27328.9|27298.9|0
1609417500000|2020-12-31 12:25:00|27331.5|27301.5|27311.9|27281.9|27332.4|27302.4|27309.3|27279.3|0
1609417800000|2020-12-31 12:30:00|27310.6|27280.6|27306.8|27276.8|27310.6|27280.6|27302.9|27272.9|0
1609418100000|2020-12-31 12:35:00|27308.1|27278.1|27305.2|27275.2|27308.1|27278.1|27301.4|27271.4|0
1609418400000|2020-12-31 12:40:00|27306.5|27276.5|27303.9|27273.9|27309.1|27279.1|27303.3|27273.3|0
1609418700000|2020-12-31 12:45:00|27304.6|27274.6|27305.2|27275.2|27309.1|27279.1|27303.9|27273.9|0
1609419000000|2020-12-31 12:50:00|27306.5|27276.5|27303.4|27273.4|27306.5|27276.5|27303.4|27273.4|0
1609419300000|2020-12-31 12:55:00|27302.1|27272.1|27303.4|27273.4|27305.9|27275.9|27302.1|27272.1|0
1609419600000|2020-12-31 13:00:00|27302.1|27272.1|27304.6|27274.6|27307.2|27277.2|27302.1|27272.1|0
1609419900000|2020-12-31 13:05:00|27303.4|27273.4|27297|27267|27303.4|27273.4|27296.3|27266.3|0
1609420200000|2020-12-31 13:10:00|27299.5|27269.5|27291.8|27261.8|27299.5|27269.5|27291.8|27261.8|0
1609420500000|2020-12-31 13:15:00|27292.4|27262.4|27291.8|27261.8|27294.4|27264.4|27290.5|27260.5|0
1609420800000|2020-12-31 13:20:00|27290.5|27260.5|27291.8|27261.8|27291.8|27261.8|27288|27258|0
1609421100000|2020-12-31 13:25:00|27290.5|27260.5|27293.1|27263.1|27293.1|27263.1|27290.5|27260.5|0
1609421400000|2020-12-31 13:30:00|27293.7|27263.7|27298.2|27268.2|27299.5|27269.5|27293.7|27263.7|0
1609421700000|2020-12-31 13:35:00|27297|27267|27294.7|27264.7|27299.5|27269.5|27293.1|27263.1|0
1609422000000|2020-12-31 13:40:00|27296|27266|27298.6|27268.6|27298.6|27268.6|27293.4|27263.4|0
1609422300000|2020-12-31 13:45:00|27297.3|27267.3|27299.9|27269.9|27301.1|27271.1|27296|27266|0
1609422600000|2020-12-31 13:50:00|27299.2|27269.2|27301.1|27271.1|27302.4|27272.4|27298.6|27268.6|0
1609422900000|2020-12-31 13:55:00|27302.4|27272.4|27300.5|27270.5|27302.4|27272.4|27299.9|27269.9|0
1609423200000|2020-12-31 14:00:00|27299.3|27269.3|27294.6|27264.6|27300.5|27270.5|27289.5|27259.5|0
1609423500000|2020-12-31 14:05:00|27295.9|27265.9|27297.2|27267.2|27299.7|27269.7|27295.9|27265.9|0
1609423800000|2020-12-31 14:10:00|27298.4|27268.4|27297.2|27267.2|27298.4|27268.4|27294.6|27264.6|0
1609424100000|2020-12-31 14:15:00|27295.9|27265.9|27295.9|27265.9|27298.4|27268.4|27293.3|27263.3|0
1609424400000|2020-12-31 14:20:00|27294.6|27264.6|27294.6|27264.6|27298.4|27268.4|27293.3|27263.3|0
1609424700000|2020-12-31 14:25:00|27293.3|27263.3|27299.7|27269.7|27301|27271|27293.3|27263.3|0
1609425000000|2020-12-31 14:30:00|27298.4|27268.4|27265.6|27235.6|27312|27282|27223.2|27193.2|0
1609425300000|2020-12-31 14:35:00|27270|27240|27296.2|27266.2|27310.9|27280.9|27262.1|27232.1|0
1609425600000|2020-12-31 14:40:00|27291.8|27261.8|27276.6|27246.6|27297.2|27267.2|27248.7|27218.7|0
1609425900000|2020-12-31 14:45:00|27276.3|27246.3|27254|27224|27293.6|27263.6|27247.7|27217.7|0
1609426200000|2020-12-31 14:50:00|27254.3|27224.3|27257|27227|27271.1|27241.1|27213.3|27183.3|0
1609426500000|2020-12-31 14:55:00|27257.3|27227.3|27242.2|27212.2|27258|27228|27214.3|27184.3|0
1609426800000|2020-12-31 15:00:00|27242.5|27212.5|27266.6|27236.6|27281|27251|27242.5|27212.5|0
1609427100000|2020-12-31 15:05:00|27266.2|27236.2|27248.9|27218.9|27273.1|27243.1|27238|27208|0
1609427400000|2020-12-31 15:10:00|27248.6|27218.6|27248.5|27218.5|27258.8|27228.8|27240.9|27210.9|0
1609427700000|2020-12-31 15:15:00|27248.8|27218.8|27261.9|27231.9|27262.2|27232.2|27238.6|27208.6|0
1609428000000|2020-12-31 15:20:00|27262.2|27232.2|27247.2|27217.2|27262.2|27232.2|27242.8|27212.8|0
1609428300000|2020-12-31 15:25:00|27247.1|27217.1|27192.3|27162.3|27247.5|27217.5|27189.8|27159.8|0
1609428600000|2020-12-31 15:30:00|27192.5|27162.5|27199.5|27169.5|27208.9|27178.9|27187.7|27157.7|0
1609428900000|2020-12-31 15:35:00|27199.8|27169.8|27179.7|27149.7|27207.1|27177.1|27164.8|27134.8|0
1609429200000|2020-12-31 15:40:00|27180|27150|27202.5|27172.5|27233.8|27203.8|27179.4|27149.4|0
1609429500000|2020-12-31 15:45:00|27204.7|27174.7|27189.8|27159.8|27219.5|27189.5|27189.8|27159.8|0
1609429800000|2020-12-31 15:50:00|27189.5|27159.5|27211.6|27181.6|27246.2|27216.2|27189.3|27159.3|0
1609430100000|2020-12-31 15:55:00|27211.9|27181.9|27192.6|27162.6|27211.9|27181.9|27192.4|27162.4|0
1609430400000|2020-12-31 16:00:00|27190.4|27160.4|27194.5|27164.5|27204.5|27174.5|27184.8|27154.8|0
1609430700000|2020-12-31 16:05:00|27193.8|27163.8|27206.5|27176.5|27209.6|27179.6|27191.4|27161.4|0
1609431000000|2020-12-31 16:10:00|27206.1|27176.1|27198.9|27168.9|27206.5|27176.5|27192.3|27162.3|0
1609431300000|2020-12-31 16:15:00|27199.2|27169.2|27185.4|27155.4|27199.5|27169.5|27183.8|27153.8|0
1609431600000|2020-12-31 16:20:00|27185|27155|27179.6|27149.6|27194.8|27164.8|27179.3|27149.3|0
1609431900000|2020-12-31 16:25:00|27181.8|27151.8|27199|27169|27199.3|27169.3|27176.7|27146.7|0
1609432200000|2020-12-31 16:30:00|27196.8|27166.8|27178.9|27148.9|27199.6|27169.6|27168.6|27138.6|0
1609432500000|2020-12-31 16:35:00|27179.2|27149.2|27178.2|27148.2|27182.4|27152.4|27172|27142|0
1609432800000|2020-12-31 16:40:00|27182.6|27152.6|27179.1|27149.1|27192.4|27162.4|27174.1|27144.1|0
1609433100000|2020-12-31 16:45:00|27179.5|27149.5|27197.8|27167.8|27197.8|27167.8|27172.6|27142.6|0
1609433400000|2020-12-31 16:50:00|27197.5|27167.5|27185.8|27155.8|27197.8|27167.8|27168.8|27138.8|0
1609433700000|2020-12-31 16:55:00|27185.4|27155.4|27164.9|27134.9|27187.6|27157.6|27161.9|27131.9|0
1609434000000|2020-12-31 17:00:00|27165.2|27135.2|27184.6|27154.6|27195|27165|27144.2|27114.2|0
1609434300000|2020-12-31 17:05:00|27184.9|27154.9|27187.1|27157.1|27198.1|27168.1|27182.4|27152.4|0
1609434600000|2020-12-31 17:10:00|27187.4|27157.4|27200.3|27170.3|27200.6|27170.6|27185.2|27155.2|0
1609434900000|2020-12-31 17:15:00|27200.5|27170.5|27204.1|27174.1|27204.4|27174.4|27192.7|27162.7|0
1609435200000|2020-12-31 17:20:00|27203.8|27173.8|27218.4|27188.4|27218.4|27188.4|27201.6|27171.6|0
1609435500000|2020-12-31 17:25:00|27218.7|27188.7|27216.1|27186.1|27226.9|27196.9|27215.7|27185.7|0
1609435800000|2020-12-31 17:30:00|27215.9|27185.9|27224.5|27194.5|27224.8|27194.8|27209.4|27179.4|0
1609436100000|2020-12-31 17:35:00|27224.1|27194.1|27239.6|27209.6|27240.3|27210.3|27217.2|27187.2|0
1609436400000|2020-12-31 17:40:00|27239.3|27209.3|27256.3|27226.3|27258.8|27228.8|27238.7|27208.7|0
1609436700000|2020-12-31 17:45:00|27256.5|27226.5|27262.7|27232.7|27263.6|27233.6|27252|27222|0
1609437000000|2020-12-31 17:50:00|27262.4|27232.4|27257.3|27227.3|27266.8|27236.8|27257.3|27227.3|0
1609437300000|2020-12-31 17:55:00|27257|27227|27259.2|27229.2|27263.9|27233.9|27256.7|27226.7|0
1609437600000|2020-12-31 18:00:00|27259.5|27229.5|27265.5|27235.5|27265.5|27235.5|27259.2|27229.2|0
1609437900000|2020-12-31 18:05:00|27263.3|27233.3|27257.8|27227.8|27266.5|27236.5|27255.6|27225.6|0
1609438200000|2020-12-31 18:10:00|27258.1|27228.1|27250.2|27220.2|27258.1|27228.1|27250.2|27220.2|0
1609438500000|2020-12-31 18:15:00|27248|27218|27243.9|27213.9|27253.1|27223.1|27243.4|27213.4|0
1609438800000|2020-12-31 18:20:00|27243.6|27213.6|27229.5|27199.5|27243.9|27213.9|27229.5|27199.5|0
1609439100000|2020-12-31 18:25:00|27229.2|27199.2|27238.7|27208.7|27239.3|27209.3|27228.9|27198.9|0
1609439400000|2020-12-31 18:30:00|27238.3|27208.3|27247.1|27217.1|27247.8|27217.8|27235.8|27205.8|0
1609439700000|2020-12-31 18:35:00|27247.5|27217.5|27253.1|27223.1|27255.9|27225.9|27247.1|27217.1|0
1609440000000|2020-12-31 18:40:00|27253.4|27223.4|27244.9|27214.9|27253.4|27223.4|27244.9|27214.9|0
1609440300000|2020-12-31 18:45:00|27245.2|27215.2|27227|27197|27245.6|27215.6|27227|27197|0
1609440600000|2020-12-31 18:50:00|27227.3|27197.3|27240.8|27210.8|27243|27213|27227|27197|0
1609440900000|2020-12-31 18:55:00|27243|27213|27250.9|27220.9|27255|27225|27243|27213|0
1609441200000|2020-12-31 19:00:00|27250.6|27220.6|27269.1|27239.1|27272|27242|27243.7|27213.7|0
1609441500000|2020-12-31 19:05:00|27269.5|27239.5|27286.6|27256.6|27288.7|27258.7|27260|27230|0
1609441800000|2020-12-31 19:10:00|27286.2|27256.2|27266.8|27236.8|27286.2|27256.2|27262.7|27232.7|0
1609442100000|2020-12-31 19:15:00|27267.3|27237.3|27275.1|27245.1|27292.7|27262.7|27266.8|27236.8|0
1609442400000|2020-12-31 19:20:00|27275.4|27245.4|27272.2|27242.2|27276|27246|27265.3|27235.3|0
1609442700000|2020-12-31 19:25:00|27271.9|27241.9|27267.4|27237.4|27272.2|27242.2|27266.1|27236.1|0
1609443000000|2020-12-31 19:30:00|27267.7|27237.7|27285.7|27255.7|27287.9|27257.9|27267.4|27237.4|0
1609443300000|2020-12-31 19:35:00|27286|27256|27281.6|27251.6|27290.1|27260.1|27280.3|27250.3|0
1609443600000|2020-12-31 19:40:00|27281.9|27251.9|27292|27262|27292.3|27262.3|27281|27251|0
1609443900000|2020-12-31 19:45:00|27291.8|27261.8|27294.8|27264.8|27295.8|27265.8|27288.5|27258.5|0
1609444200000|2020-12-31 19:50:00|27295.1|27265.1|27285.6|27255.6|27298|27268|27284.7|27254.7|0
1609444500000|2020-12-31 19:55:00|27285.9|27255.9|27287.2|27257.2|27292.6|27262.6|27285.3|27255.3|0
1609444800000|2020-12-31 20:00:00|27287.5|27257.5|27299.5|27269.5|27299.5|27269.5|27287.2|27257.2|0
1609445100000|2020-12-31 20:05:00|27299.8|27269.8|27304.8|27274.8|27310.6|27280.6|27297|27267|0
1609445400000|2020-12-31 20:10:00|27304.5|27274.5|27309.7|27279.7|27313.5|27283.5|27297.6|27267.6|0
1609445700000|2020-12-31 20:15:00|27310|27280|27293.3|27263.3|27310.3|27280.3|27292.7|27262.7|0
1609446000000|2020-12-31 20:20:00|27293|27263|27303.6|27273.6|27304.2|27274.2|27289.9|27259.9|0
1609446300000|2020-12-31 20:25:00|27303.9|27273.9|27289.2|27259.2|27304.2|27274.2|27284.8|27254.8|0
1609446600000|2020-12-31 20:30:00|27289.5|27259.5|27299.6|27269.6|27300.2|27270.2|27282|27252|0
1609446900000|2020-12-31 20:35:00|27299.7|27269.7|27294.9|27264.9|27309.6|27279.6|27294.8|27264.8|0
1609447200000|2020-12-31 20:40:00|27294.5|27264.5|27289.3|27259.3|27301.9|27271.9|27285.9|27255.9|0
1609447500000|2020-12-31 20:45:00|27289|27259|27278|27248|27290|27260|27273.9|27243.9|0
1609447800000|2020-12-31 20:50:00|27278.7|27248.7|27314.7|27284.7|27317.2|27287.2|27275.1|27245.1|0
1609448100000|2020-12-31 20:55:00|27315|27285|27326.7|27296.7|27369.4|27339.4|27312.9|27282.9|0
1609448400000|2020-12-31 21:00:00|27324.1|27294.1|27339.7|27309.7|27367.4|27337.4|27324.1|27294.1|0
1609448700000|2020-12-31 21:05:00|27341|27311|27341.8|27311.8|27349.9|27319.9|27338.5|27308.5|0
1609449000000|2020-12-31 21:10:00|27341.1|27311.1|27336.2|27306.2|27341.1|27311.1|27332.9|27302.9|0
1609449300000|2020-12-31 21:15:00|27335.8|27305.8|27334.3|27304.3|27336.6|27306.6|27334.3|27304.3|0
1609449600000|2020-12-31 21:20:00|27334.2|27304.2|27334.4|27304.4|27334.7|27304.7|27333.9|27303.9|0
1609449900000|2020-12-31 21:25:00|27334|27304|27334|27304|27335.2|27305.2|27334|27304|0
1609450200000|2020-12-31 21:30:00|27335.8|27305.8|27334.5|27304.5|27335.8|27305.8|27330.7|27300.7|0
1609450500000|2020-12-31 21:35:00|27333.3|27303.3|27334.5|27304.5|27337.1|27307.1|27330.7|27300.7|0
1609450800000|2020-12-31 21:40:00|27335.8|27305.8|27335.8|27305.8|27337.1|27307.1|27333.3|27303.3|0
1609451100000|2020-12-31 21:45:00|27337.1|27307.1|27334.5|27304.5|27338.4|27308.4|27329.5|27299.5|0
1609451400000|2020-12-31 21:50:00|27333.3|27303.3|27340.9|27310.9|27342.2|27312.2|27332|27302|0
1609451700000|2020-12-31 21:55:00|27342.2|27312.2|27345|27315|27346.2|27316.2|27338.4|27308.4|0
1609452000000|2020-12-31 22:00:00|27344.9|27314.9|27344.9|27314.9|27344.9|27314.9|27344.9|27314.9|0
1609714800000|2021-01-03 23:00:00|27337.5|27307.5|27332.2|27302.2|27341.6|27311.6|27322.9|27292.9|0
1609715100000|2021-01-03 23:05:00|27333.5|27303.5|27344.7|27314.7|27345.3|27315.3|27328.6|27298.6|0
1609715400000|2021-01-03 23:10:00|27346|27316|27347.2|27317.2|27355.7|27325.7|27334.3|27304.3|0
1609715700000|2021-01-03 23:15:00|27348.5|27318.5|27342.2|27312.2|27352.3|27322.3|27340.9|27310.9|0
1609716000000|2021-01-03 23:20:00|27342.8|27312.8|27339.2|27309.2|27349.8|27319.8|27336.7|27306.7|0
1609716300000|2021-01-03 23:25:00|27340.5|27310.5|27346.9|27316.9|27356.3|27326.3|27339.2|27309.2|0
1609716600000|2021-01-03 23:30:00|27348.8|27318.8|27349.3|27319.3|27352.6|27322.6|27347.3|27317.3|0
1609716900000|2021-01-03 23:35:00|27349.9|27319.9|27344.8|27314.8|27350.6|27320.6|27344.2|27314.2|0
1609717200000|2021-01-03 23:40:00|27345.4|27315.4|27348.5|27318.5|27351.2|27321.2|27340.9|27310.9|0
1609717500000|2021-01-03 23:45:00|27347.9|27317.9|27340.5|27310.5|27353.6|27323.6|27339.9|27309.9|0
1609717800000|2021-01-03 23:50:00|27341.2|27311.2|27339.6|27309.6|27342.4|27312.4|27333.3|27303.3|0
1609718100000|2021-01-03 23:55:00|27338.3|27308.3|27338.3|27308.3|27339.6|27309.6|27333.3|27303.3|0
1609718400000|2021-01-04 00:00:00|27337.1|27307.1|27325.2|27295.2|27339.3|27309.3|27303|27273|0
1609718700000|2021-01-04 00:05:00|27326.4|27296.4|27316.3|27286.3|27329|27299|27312.5|27282.5|0
1609719000000|2021-01-04 00:10:00|27317.6|27287.6|27320.6|27290.6|27327.4|27297.4|27316.3|27286.3|0
1609719300000|2021-01-04 00:15:00|27323.2|27293.2|27294.3|27264.3|27325.7|27295.7|27250.8|27220.8|0
1609719600000|2021-01-04 00:20:00|27294.6|27264.6|27295.3|27265.3|27297.3|27267.3|27276.1|27246.1|0
1609719900000|2021-01-04 00:25:00|27295.6|27265.6|27307.8|27277.8|27315.2|27285.2|27291.5|27261.5|0
1609720200000|2021-01-04 00:30:00|27305.9|27275.9|27284.8|27254.8|27305.9|27275.9|27277.3|27247.3|0
1609720500000|2021-01-04 00:35:00|27284.4|27254.4|27257.1|27227.1|27294.6|27264.6|27249.3|27219.3|0
1609720800000|2021-01-04 00:40:00|27260.9|27230.9|27258.8|27228.8|27264.6|27234.6|27245.6|27215.6|0
1609721100000|2021-01-04 00:45:00|27259.5|27229.5|27262|27232|27265.2|27235.2|27253.7|27223.7|0
1609721400000|2021-01-04 00:50:00|27262.7|27232.7|27253.7|27223.7|27271.6|27241.6|27253.7|27223.7|0
1609721700000|2021-01-04 00:55:00|27254|27224|27249.9|27219.9|27258.8|27228.8|27232|27202|0
1609722000000|2021-01-04 01:00:00|27246.1|27216.1|27245.6|27215.6|27265.2|27235.2|27244.8|27214.8|0
1609722300000|2021-01-04 01:05:00|27245|27215|27274.4|27244.4|27275.6|27245.6|27241.2|27211.2|0
1609722600000|2021-01-04 01:10:00|27275|27245|27246.7|27216.7|27275.3|27245.3|27246.7|27216.7|0
1609722900000|2021-01-04 01:15:00|27248|27218|27122.9|27117.9|27248|27220.9|27103.4|27098.4|3082
1609723200000|2021-01-04 01:20:00|27120.9|27115.9|27158.9|27153.9|27158.9|27153.9|27111.9|27106.9|1247
1609723500000|2021-01-04 01:25:00|27159.9|27154.9|27166.4|27161.4|27175.4|27170.4|27148.4|27143.4|1404
1609723800000|2021-01-04 01:30:00|27166.9|27161.9|27199.9|27194.9|27242.4|27237.4|27153.9|27148.9|5196
1609724100000|2021-01-04 01:35:00|27200.9|27195.9|27220.4|27215.4|27231.4|27226.4|27191.9|27186.9|2593
1609724400000|2021-01-04 01:40:00|27219.9|27214.9|27285.9|27280.9|27292.9|27287.9|27217.4|27212.4|3044
1609724700000|2021-01-04 01:45:00|27286.9|27281.9|27344.4|27339.4|27349.4|27344.4|27273.4|27268.4|2812
1609725000000|2021-01-04 01:50:00|27345.9|27340.9|27365.9|27360.9|27426.9|27421.9|27330.9|27325.9|3924
1609725300000|2021-01-04 01:55:00|27366.4|27361.4|27408.4|27403.4|27408.4|27403.4|27349.9|27344.9|2686
1609725600000|2021-01-04 02:00:00|27407.4|27402.4|27408.9|27403.9|27456.9|27451.9|27386.4|27381.4|3363
1609725900000|2021-01-04 02:05:00|27413.9|27408.9|27398.9|27393.9|27424.4|27419.4|27377.4|27372.4|1958
1609726200000|2021-01-04 02:10:00|27397.9|27392.9|27377.9|27372.9|27407.4|27402.4|27372.4|27367.4|1448
1609726500000|2021-01-04 02:15:00|27379.9|27374.9|27384.9|27379.9|27410.9|27405.9|27378.4|27373.4|1414
1609726800000|2021-01-04 02:20:00|27384.4|27379.4|27383.9|27378.9|27389.4|27384.4|27359.4|27354.4|1290
1609727100000|2021-01-04 02:25:00|27384.4|27379.4|27394.9|27389.9|27406.4|27401.4|27370.4|27365.4|1261
1609727400000|2021-01-04 02:30:00|27394.4|27389.4|27407.4|27402.4|27413.4|27408.4|27388.9|27383.9|989
1609727700000|2021-01-04 02:35:00|27407.9|27402.9|27307.9|27302.9|27411.9|27406.9|27291.9|27286.9|3509
1609728000000|2021-01-04 02:40:00|27308.9|27303.9|27322.9|27317.9|27330.4|27325.4|27304.4|27299.4|1332
1609728300000|2021-01-04 02:45:00|27323.9|27318.9|27333.9|27328.9|27340.4|27335.4|27312.4|27307.4|1153
1609728600000|2021-01-04 02:50:00|27334.4|27329.4|27328.9|27323.9|27334.4|27329.4|27306.9|27301.9|743
1609728900000|2021-01-04 02:55:00|27329.4|27324.4|27350.9|27345.9|27351.9|27346.9|27315.4|27310.4|1309
1609729200000|2021-01-04 03:00:00|27349.9|27344.9|27340.9|27335.9|27350.9|27345.9|27331.9|27326.9|597
1609729500000|2021-01-04 03:05:00|27340.4|27335.4|27379.4|27374.4|27382.9|27377.9|27330.9|27325.9|1544
1609729800000|2021-01-04 03:10:00|27379.9|27374.9|27406.4|27401.4|27412.9|27407.9|27371.4|27366.4|1477
1609730100000|2021-01-04 03:15:00|27406.9|27401.9|27403.4|27398.4|27422.4|27417.4|27394.9|27389.9|1245
1609730400000|2021-01-04 03:20:00|27402.9|27397.9|27436.9|27431.9|27446.4|27441.4|27400.4|27395.4|1555
1609730700000|2021-01-04 03:25:00|27437.9|27432.9|27478.9|27473.9|27486.9|27481.9|27432.4|27427.4|1972
1609731000000|2021-01-04 03:30:00|27478.4|27473.4|27483.4|27478.4|27492.4|27487.4|27463.9|27458.9|1106
1609731300000|2021-01-04 03:35:00|27484.4|27479.4|27490.9|27485.9|27500.9|27495.9|27480.9|27475.9|1099
1609731600000|2021-01-04 03:40:00|27490.4|27485.4|27487.9|27482.9|27501.4|27496.4|27486.4|27481.4|724
1609731900000|2021-01-04 03:45:00|27488.9|27483.9|27478.9|27473.9|27493.9|27488.9|27475.4|27470.4|748
1609732200000|2021-01-04 03:50:00|27479.4|27474.4|27460.4|27455.4|27485.4|27480.4|27460.4|27455.4|713
1609732500000|2021-01-04 03:55:00|27459.9|27454.9|27461.4|27456.4|27467.4|27462.4|27456.4|27451.4|1038
1609732800000|2021-01-04 04:00:00|27471.4|27441.4|27479.7|27449.7|27482.3|27452.3|27471.4|27441.4|0
1609733100000|2021-01-04 04:05:00|27477.8|27447.8|27477.1|27447.1|27482.3|27452.3|27476.1|27446.1|0
1609733400000|2021-01-04 04:10:00|27477.8|27447.8|27477.7|27447.7|27478.4|27448.4|27476.5|27446.5|0
1609733700000|2021-01-04 04:15:00|27477.4|27447.4|27474.2|27444.2|27483.5|27453.5|27473.2|27443.2|0
1609734000000|2021-01-04 04:20:00|27478.1|27448.1|27461.7|27431.7|27478.7|27448.7|27461.7|27431.7|0
1609734300000|2021-01-04 04:25:00|27462.3|27432.3|27462.3|27432.3|27466.8|27436.8|27461.7|27431.7|0
1609734600000|2021-01-04 04:30:00|27463|27433|27442.4|27412.4|27466.8|27436.8|27442.4|27412.4|0
1609734900000|2021-01-04 04:35:00|27444.3|27414.3|27463.3|27433.3|27466.5|27436.5|27441.8|27411.8|0
1609735200000|2021-01-04 04:40:00|27461.4|27431.4|27455.8|27425.8|27461.4|27431.4|27455.8|27425.8|0
1609735500000|2021-01-04 04:45:00|27457.7|27427.7|27455.2|27425.2|27460.3|27430.3|27450.3|27420.3|0
1609735800000|2021-01-04 04:50:00|27455.8|27425.8|27449.4|27419.4|27455.8|27425.8|27446.2|27416.2|0
1609736100000|2021-01-04 04:55:00|27450|27420|27455.8|27425.8|27459.7|27429.7|27450|27420|0
1609736400000|2021-01-04 05:00:00|27459.7|27429.7|27465.9|27460.9|27483.9|27478.9|27442.9|27429.7|1298
1609736700000|2021-01-04 05:05:00|27464.9|27459.9|27434.4|27429.4|27467.9|27462.9|27423.4|27418.4|1470
1609737000000|2021-01-04 05:10:00|27435.4|27430.4|27423.9|27418.9|27443.4|27438.4|27411.4|27406.4|1017
1609737300000|2021-01-04 05:15:00|27424.9|27419.9|27419.4|27414.4|27433.4|27428.4|27409.9|27404.9|733
1609737600000|2021-01-04 05:20:00|27419.9|27414.9|27417.4|27412.4|27430.9|27425.9|27410.4|27405.4|609
1609737900000|2021-01-04 05:25:00|27417.9|27412.9|27422.9|27417.9|27433.9|27428.9|27404.9|27399.9|805
1609738200000|2021-01-04 05:30:00|27422.4|27417.4|27377.4|27372.4|27433.9|27428.9|27351.9|27346.9|2480
1609738500000|2021-01-04 05:35:00|27377.9|27372.9|27370.9|27365.9|27380.4|27375.4|27347.4|27342.4|1205
1609738800000|2021-01-04 05:40:00|27371.4|27366.4|27381.4|27376.4|27391.4|27386.4|27364.9|27359.9|918
1609739100000|2021-01-04 05:45:00|27380.9|27375.9|27371.9|27366.9|27382.4|27377.4|27363.9|27358.9|579
1609739400000|2021-01-04 05:50:00|27371.4|27366.4|27400.4|27395.4|27402.9|27397.9|27358.4|27353.4|962
1609739700000|2021-01-04 05:55:00|27400.9|27395.9|27417.9|27412.9|27421.9|27416.9|27395.9|27390.9|918
1609740000000|2021-01-04 06:00:00|27417.4|27412.4|27422.9|27417.9|27440.9|27435.9|27412.4|27407.4|1034
1609740300000|2021-01-04 06:05:00|27423.9|27418.9|27437.9|27432.9|27439.9|27434.9|27419.9|27414.9|588
1609740600000|2021-01-04 06:10:00|27438.4|27433.4|27438.9|27433.9|27443.4|27438.4|27426.9|27421.9|472
1609740900000|2021-01-04 06:15:00|27438.4|27433.4|27439.9|27434.9|27444.4|27439.4|27423.9|27418.9|768
1609741200000|2021-01-04 06:20:00|27439.4|27434.4|27450.9|27445.9|27452.4|27447.4|27431.9|27426.9|620
1609741500000|2021-01-04 06:25:00|27450.4|27445.4|27425.4|27420.4|27453.9|27448.9|27425.4|27420.4|681
1609741800000|2021-01-04 06:30:00|27425.9|27420.9|27422.4|27417.4|27431.9|27426.9|27414.4|27409.4|709
1609742100000|2021-01-04 06:35:00|27422.9|27417.9|27429.4|27424.4|27434.4|27429.4|27415.9|27410.9|939
1609742400000|2021-01-04 06:40:00|27428.9|27423.9|27443.9|27438.9|27452.4|27447.4|27425.9|27420.9|533
1609742700000|2021-01-04 06:45:00|27444.4|27439.4|27439.9|27434.9|27451.4|27446.4|27436.9|27431.9|715
1609743000000|2021-01-04 06:50:00|27439.4|27434.4|27452.9|27447.9|27454.4|27449.4|27437.9|27432.9|342
1609743300000|2021-01-04 06:55:00|27453.4|27448.4|27452.9|27447.9|27461.4|27456.4|27443.9|27438.9|435
1609743600000|2021-01-04 07:00:00|27453.4|27448.4|27478.9|27473.9|27489.4|27484.4|27453.4|27448.4|1509
1609743900000|2021-01-04 07:05:00|27479.4|27474.4|27482.4|27477.4|27491.4|27486.4|27472.9|27467.9|565
1609744200000|2021-01-04 07:10:00|27481.4|27476.4|27469.9|27464.9|27488.4|27483.4|27466.9|27461.9|504
1609744500000|2021-01-04 07:15:00|27471.4|27466.4|27478.4|27473.4|27497.4|27492.4|27470.9|27465.9|1361
1609744800000|2021-01-04 07:20:00|27478.9|27473.9|27476.4|27471.4|27507.4|27502.4|27474.4|27469.4|1090
1609745100000|2021-01-04 07:25:00|27475.4|27470.4|27464.9|27459.9|27476.4|27471.4|27460.9|27455.9|681
1609745400000|2021-01-04 07:30:00|27465.9|27460.9|27464.4|27459.4|27474.4|27469.4|27457.9|27452.9|453
1609745700000|2021-01-04 07:35:00|27464.9|27459.9|27461.4|27456.4|27470.9|27465.9|27447.9|27442.9|612
1609746000000|2021-01-04 07:40:00|27460.4|27455.4|27473.4|27468.4|27474.4|27469.4|27454.4|27449.4|487
1609746300000|2021-01-04 07:45:00|27472.9|27467.9|27462.9|27457.9|27479.9|27474.9|27462.9|27457.9|533
1609746600000|2021-01-04 07:50:00|27463.9|27458.9|27461.4|27456.4|27471.9|27466.9|27459.4|27454.4|684
1609746900000|2021-01-04 07:55:00|27459.9|27454.9|27503.4|27498.4|27505.4|27500.4|27459.4|27454.4|1290
1609747200000|2021-01-04 08:00:00|27503.9|27498.9|27486.4|27481.4|27524.9|27519.9|27486.4|27481.4|2051
1609747500000|2021-01-04 08:05:00|27486.9|27481.9|27448.9|27443.9|27503.4|27498.4|27441.4|27436.4|1412
1609747800000|2021-01-04 08:10:00|27450.4|27445.4|27452.9|27447.9|27472.9|27467.9|27446.9|27441.9|1109
1609748100000|2021-01-04 08:15:00|27450.9|27445.9|27469.4|27464.4|27470.4|27465.4|27449.9|27444.9|690
1609748400000|2021-01-04 08:20:00|27469.9|27464.9|27457.9|27452.9|27477.9|27472.9|27453.4|27448.4|1220
1609748700000|2021-01-04 08:25:00|27457.4|27452.4|27486.4|27481.4|27487.9|27482.9|27456.4|27451.4|913
1609749000000|2021-01-04 08:30:00|27481.3|27451.3|27464.8|27434.8|27481.3|27451.3|27453.1|27423.1|10
1609749300000|2021-01-04 08:35:00|27460.9|27430.9|27481.2|27451.2|27489.5|27459.5|27451.2|27421.2|0
1609749600000|2021-01-04 08:40:00|27485|27455|27465.6|27435.6|27490.8|27460.8|27459.8|27429.8|0
1609749900000|2021-01-04 08:45:00|27461.8|27431.8|27461.4|27431.4|27468.4|27438.4|27444.8|27414.8|0
1609750200000|2021-01-04 08:50:00|27462|27432|27480.5|27450.5|27488.9|27458.9|27459.7|27429.7|0
1609750500000|2021-01-04 08:55:00|27480.2|27450.2|27478.6|27448.6|27490.5|27460.5|27476.7|27446.7|0
1609750800000|2021-01-04 09:00:00|27477.9|27447.9|27501.8|27471.8|27513|27483|27477.9|27447.9|0
1609751100000|2021-01-04 09:05:00|27502.5|27472.5|27505.4|27475.4|27512.7|27482.7|27499.9|27469.9|0
1609751400000|2021-01-04 09:10:00|27505.7|27475.7|27531.2|27501.2|27532.3|27502.3|27505.7|27475.7|0
1609751700000|2021-01-04 09:15:00|27506.4|27498.4|27548.4|27540.4|27553.9|27545.9|27492.9|27484.9|574
1609752000000|2021-01-04 09:20:00|27547.9|27539.9|27544.4|27536.4|27549.9|27541.9|27541.9|27533.9|195
1609752300000|2021-01-04 09:25:00|27545.9|27537.9|27550.9|27542.9|27554.4|27546.4|27545.9|27537.9|105
1609752600000|2021-01-04 09:30:00|27551.4|27543.4|27550.9|27542.9|27556.4|27548.4|27543.4|27535.4|263
1609752900000|2021-01-04 09:35:00|27551.4|27543.4|27551.4|27543.4|27569.9|27561.9|27550.4|27542.4|193
1609753200000|2021-01-04 09:40:00|27551.9|27543.9|27542.9|27534.9|27557.4|27549.4|27541.4|27533.4|179
1609753500000|2021-01-04 09:45:00|27543.4|27535.4|27550.4|27542.4|27551.4|27543.4|27528.4|27520.4|200
1609753800000|2021-01-04 09:50:00|27549.9|27541.9|27537.9|27529.9|27551.9|27543.9|27537.9|27529.9|99
1609754100000|2021-01-04 09:55:00|27537.4|27529.4|27532.4|27524.4|27539.4|27531.4|27528.4|27520.4|119
1609754400000|2021-01-04 10:00:00|27531.9|27523.9|27538.4|27530.4|27539.9|27531.9|27531.9|27523.9|128
1609754700000|2021-01-04 10:05:00|27538.9|27530.9|27538.4|27530.4|27543.9|27535.9|27529.4|27521.4|92
1609755000000|2021-01-04 10:10:00|27538.9|27530.9|27540.4|27532.4|27540.9|27532.9|27527.9|27519.9|86
1609755300000|2021-01-04 10:15:00|27541.9|27533.9|27519.9|27511.9|27541.9|27533.9|27518.4|27510.4|160
1609755600000|2021-01-04 10:20:00|27520.4|27512.4|27526.4|27518.4|27528.4|27520.4|27520.4|27512.4|77
1609755900000|2021-01-04 10:25:00|27525.9|27517.9|27518.9|27510.9|27527.9|27519.9|27513.4|27505.4|97
1609756200000|2021-01-04 10:30:00|27519.4|27511.4|27524.4|27516.4|27524.4|27516.4|27516.9|27508.9|56
1609756500000|2021-01-04 10:35:00|27523.9|27515.9|27505.9|27497.9|27523.9|27515.9|27498.4|27490.4|199
1609756800000|2021-01-04 10:40:00|27505.4|27497.4|27493.4|27485.4|27507.4|27499.4|27490.9|27482.9|140
1609757100000|2021-01-04 10:45:00|27493.9|27485.9|27495.4|27487.4|27497.9|27489.9|27488.4|27480.4|102
1609757400000|2021-01-04 10:50:00|27496.4|27488.4|27491.4|27483.4|27499.9|27491.9|27488.9|27480.9|143
1609757700000|2021-01-04 10:55:00|27491.9|27483.9|27498.4|27490.4|27498.9|27490.9|27489.9|27481.9|82
1609758000000|2021-01-04 11:00:00|27497.9|27489.9|27508.9|27500.9|27511.9|27503.9|27497.4|27489.4|100
1609758300000|2021-01-04 11:05:00|27509.4|27501.4|27510.4|27502.4|27517.4|27509.4|27508.4|27500.4|111
1609758600000|2021-01-04 11:10:00|27509.9|27501.9|27510.4|27502.4|27514.4|27506.4|27507.9|27499.9|56
1609758900000|2021-01-04 11:15:00|27510.9|27502.9|27502.4|27494.4|27512.4|27504.4|27501.4|27493.4|97
1609759200000|2021-01-04 11:20:00|27501.9|27493.9|27490.9|27482.9|27501.9|27493.9|27490.4|27482.4|68
1609759500000|2021-01-04 11:25:00|27490.4|27482.4|27483.4|27475.4|27492.4|27484.4|27472.4|27464.4|167
1609759800000|2021-01-04 11:30:00|27483.9|27475.9|27482.9|27474.9|27488.4|27480.4|27481.4|27473.4|71
1609760100000|2021-01-04 11:35:00|27483.4|27475.4|27483.4|27475.4|27487.4|27479.4|27479.4|27471.4|82
1609760400000|2021-01-04 11:40:00|27483.9|27475.9|27485.9|27477.9|27490.4|27482.4|27480.4|27472.4|66
1609760700000|2021-01-04 11:45:00|27486.4|27478.4|27482.4|27474.4|27491.4|27483.4|27481.9|27473.9|62
1609761000000|2021-01-04 11:50:00|27482.9|27474.9|27483.4|27475.4|27488.9|27480.9|27479.4|27471.4|65
1609761300000|2021-01-04 11:55:00|27483.9|27475.9|27473.4|27465.4|27485.4|27477.4|27466.4|27458.4|101
1609761600000|2021-01-04 12:00:00|27473.9|27465.9|27468.9|27460.9|27475.4|27467.4|27468.4|27460.4|62
1609761900000|2021-01-04 12:05:00|27469.4|27461.4|27456.9|27448.9|27470.4|27462.4|27455.4|27447.4|139
1609762200000|2021-01-04 12:10:00|27459.4|27451.4|27467.4|27459.4|27467.9|27459.9|27459.4|27451.4|60
1609762500000|2021-01-04 12:15:00|27467.9|27459.9|27463.9|27455.9|27469.4|27461.4|27460.4|27452.4|89
1609762800000|2021-01-04 12:20:00|27463.4|27455.4|27471.9|27463.9|27471.9|27463.9|27462.4|27454.4|64
1609763100000|2021-01-04 12:25:00|27471.4|27463.4|27479.4|27471.4|27479.4|27471.4|27471.4|27463.4|105
1609763400000|2021-01-04 12:30:00|27478.9|27470.9|27474.4|27466.4|27481.4|27473.4|27472.4|27464.4|91
1609763700000|2021-01-04 12:35:00|27473.9|27465.9|27475.4|27467.4|27481.9|27473.9|27472.9|27464.9|77
1609764000000|2021-01-04 12:40:00|27474.9|27466.9|27477.4|27469.4|27478.4|27470.4|27471.9|27463.9|44
1609764300000|2021-01-04 12:45:00|27476.9|27468.9|27470.9|27462.9|27477.4|27469.4|27463.9|27455.9|71
1609764600000|2021-01-04 12:50:00|27470.4|27462.4|27474.4|27466.4|27476.9|27468.9|27469.4|27461.4|31
1609764900000|2021-01-04 12:55:00|27474.9|27466.9|27476.4|27468.4|27483.4|27475.4|27472.9|27464.9|60
1609765200000|2021-01-04 13:00:00|27475.9|27467.9|27478.9|27470.9|27480.4|27472.4|27471.4|27463.4|31
1609765500000|2021-01-04 13:05:00|27479.4|27471.4|27475.9|27467.9|27479.4|27471.4|27470.9|27462.9|48
1609765800000|2021-01-04 13:10:00|27475.4|27467.4|27464.4|27456.4|27476.9|27468.9|27464.4|27456.4|135
1609766100000|2021-01-04 13:15:00|27464.9|27456.9|27448.9|27440.9|27466.4|27458.4|27447.9|27439.9|187
1609766400000|2021-01-04 13:20:00|27447.9|27439.9|27436.9|27428.9|27452.4|27444.4|27436.4|27428.4|157
1609766700000|2021-01-04 13:25:00|27437.4|27429.4|27439.9|27431.9|27441.9|27433.9|27419.9|27411.9|220
1609767000000|2021-01-04 13:30:00|27439.4|27431.4|27447.9|27439.9|27455.4|27447.4|27438.9|27430.9|127
1609767300000|2021-01-04 13:35:00|27446.9|27438.9|27445.9|27437.9|27452.4|27444.4|27444.4|27436.4|87
1609767600000|2021-01-04 13:40:00|27444.9|27436.9|27450.4|27442.4|27455.4|27447.4|27443.9|27435.9|64
1609767900000|2021-01-04 13:45:00|27449.9|27441.9|27448.9|27440.9|27455.9|27447.9|27446.4|27438.4|90
1609768200000|2021-01-04 13:50:00|27449.4|27441.4|27453.9|27445.9|27454.9|27446.9|27449.4|27441.4|53
1609768500000|2021-01-04 13:55:00|27453.4|27445.4|27441.9|27433.9|27453.4|27445.4|27441.4|27433.4|103
1609768800000|2021-01-04 14:00:00|27442.9|27434.9|27462.4|27454.4|27462.9|27454.9|27442.9|27434.9|137
1609769100000|2021-01-04 14:05:00|27462.9|27454.9|27462.9|27454.9|27464.4|27456.4|27457.9|27449.9|64
1609769400000|2021-01-04 14:10:00|27462.4|27454.4|27462.9|27454.9|27466.4|27458.4|27454.9|27446.9|159
1609769700000|2021-01-04 14:15:00|27462.4|27454.4|27446.4|27438.4|27463.4|27455.4|27444.9|27436.9|112
1609770000000|2021-01-04 14:20:00|27446.9|27438.9|27442.9|27434.9|27450.4|27442.4|27440.9|27432.9|117
1609770300000|2021-01-04 14:25:00|27443.4|27435.4|27443.4|27435.4|27449.9|27441.9|27439.9|27431.9|140
1609770600000|2021-01-04 14:30:00|27442.9|27434.9|27469.9|27461.9|27507.4|27499.4|27432.4|27424.4|1379
1609770900000|2021-01-04 14:35:00|27469.4|27461.4|27448.9|27440.9|27470.4|27462.4|27441.4|27433.4|242
1609771200000|2021-01-04 14:40:00|27449.4|27441.4|27470.9|27462.9|27470.9|27462.9|27443.4|27435.4|317
1609771500000|2021-01-04 14:45:00|27470.4|27462.4|27487.9|27479.9|27491.9|27483.9|27463.9|27455.9|264
1609771800000|2021-01-04 14:50:00|27487.4|27479.4|27498.4|27490.4|27499.4|27491.4|27467.4|27459.4|437
1609772100000|2021-01-04 14:55:00|27498.9|27490.9|27476.9|27468.9|27503.4|27495.4|27472.9|27464.9|330
1609772400000|2021-01-04 15:00:00|27477.9|27469.9|27462.9|27454.9|27482.9|27474.9|27457.4|27449.4|267
1609772700000|2021-01-04 15:05:00|27463.4|27455.4|27439.9|27431.9|27470.4|27462.4|27439.4|27431.4|246
1609773000000|2021-01-04 15:10:00|27438.9|27430.9|27404.9|27396.9|27444.4|27436.4|27404.4|27396.4|358
1609773300000|2021-01-04 15:15:00|27403.9|27395.9|27399.4|27391.4|27413.4|27405.4|27390.9|27382.9|475
1609773600000|2021-01-04 15:20:00|27398.9|27390.9|27386.9|27378.9|27408.4|27400.4|27386.4|27378.4|461
1609773900000|2021-01-04 15:25:00|27386.4|27378.4|27392.4|27384.4|27402.4|27394.4|27384.4|27376.4|252
1609774200000|2021-01-04 15:30:00|27391.9|27383.9|27373.4|27365.4|27392.4|27384.4|27367.9|27359.9|427
1609774500000|2021-01-04 15:35:00|27372.9|27364.9|27379.4|27371.4|27380.4|27372.4|27360.4|27352.4|469
1609774800000|2021-01-04 15:40:00|27378.9|27370.9|27384.9|27376.9|27395.9|27387.9|27372.4|27364.4|287
1609775100000|2021-01-04 15:45:00|27383.9|27375.9|27363.4|27355.4|27383.9|27375.9|27349.9|27341.9|389
1609775400000|2021-01-04 15:50:00|27365.4|27357.4|27338.4|27330.4|27381.9|27373.9|27336.4|27328.4|603
1609775700000|2021-01-04 15:55:00|27339.4|27331.4|27322.9|27314.9|27345.9|27337.9|27316.4|27308.4|570
1609776000000|2021-01-04 16:00:00|27323.4|27315.4|27280.9|27272.9|27337.9|27329.9|27277.4|27269.4|708
1609776300000|2021-01-04 16:05:00|27282.9|27274.9|27249.4|27241.4|27293.4|27285.4|27247.9|27239.9|607
1609776600000|2021-01-04 16:10:00|27248.9|27240.9|27299.9|27291.9|27299.9|27291.9|27241.4|27233.4|541
1609776900000|2021-01-04 16:15:00|27299.4|27291.4|27310.9|27302.9|27314.9|27306.9|27280.4|27272.4|375
1609777200000|2021-01-04 16:20:00|27309.9|27301.9|27290.9|27282.9|27324.9|27316.9|27290.9|27282.9|356
1609777500000|2021-01-04 16:25:00|27289.9|27281.9|27289.9|27281.9|27296.4|27288.4|27279.9|27271.9|232
1609777800000|2021-01-04 16:30:00|27288.9|27280.9|27284.9|27276.9|27298.4|27290.4|27277.9|27269.9|192
1609778100000|2021-01-04 16:35:00|27285.9|27277.9|27272.4|27264.4|27288.4|27280.4|27264.9|27256.9|154
1609778400000|2021-01-04 16:40:00|27269.4|27261.4|27266.4|27258.4|27271.9|27263.9|27259.4|27251.4|202
1609778700000|2021-01-04 16:45:00|27267.9|27259.9|27256.4|27248.4|27270.4|27262.4|27254.4|27246.4|164
1609779000000|2021-01-04 16:50:00|27255.4|27247.4|27218.4|27210.4|27266.4|27258.4|27216.9|27208.9|466
1609779300000|2021-01-04 16:55:00|27218.9|27210.9|27181.4|27173.4|27218.9|27210.9|27180.4|27172.4|693
1609779600000|2021-01-04 17:00:00|27180.9|27172.9|27190.4|27182.4|27224.9|27216.9|27175.9|27167.9|542
1609779900000|2021-01-04 17:05:00|27190.9|27182.9|27167.9|27159.9|27209.9|27201.9|27164.4|27156.4|315
1609780200000|2021-01-04 17:10:00|27167.4|27159.4|27134.9|27126.9|27174.9|27166.9|27134.9|27126.9|477
1609780500000|2021-01-04 17:15:00|27134.4|27126.4|27135.4|27127.4|27136.9|27128.9|27105.4|27097.4|697
1609780800000|2021-01-04 17:20:00|27134.9|27126.9|27160.9|27152.9|27163.4|27155.4|27126.4|27118.4|301
1609781100000|2021-01-04 17:25:00|27160.4|27152.4|27176.4|27168.4|27176.9|27168.9|27153.4|27145.4|175
1609781400000|2021-01-04 17:30:00|27175.9|27167.9|27154.9|27146.9|27175.9|27167.9|27146.4|27138.4|119
1609781700000|2021-01-04 17:35:00|27155.4|27147.4|27132.4|27124.4|27161.4|27153.4|27123.9|27115.9|172
1609782000000|2021-01-04 17:40:00|27130.4|27122.4|27125.4|27117.4|27133.4|27125.4|27113.9|27105.9|186
1609782300000|2021-01-04 17:45:00|27124.9|27116.9|27116.9|27108.9|27124.9|27116.9|27110.9|27102.9|154
1609782600000|2021-01-04 17:50:00|27116.4|27108.4|27144.4|27136.4|27145.9|27137.9|27107.4|27099.4|148
1609782900000|2021-01-04 17:55:00|27144.9|27136.9|27149.4|27141.4|27149.4|27141.4|27135.9|27127.9|122
1609783200000|2021-01-04 18:00:00|27148.9|27140.9|27145.4|27137.4|27150.9|27142.9|27136.4|27128.4|139
1609783500000|2021-01-04 18:05:00|27145.9|27137.9|27160.4|27152.4|27163.4|27155.4|27139.4|27131.4|181
1609783800000|2021-01-04 18:10:00|27159.9|27151.9|27168.4|27160.4|27176.9|27168.9|27154.9|27146.9|192
1609784100000|2021-01-04 18:15:00|27167.9|27159.9|27174.9|27166.9|27180.4|27172.4|27166.4|27158.4|158
1609784400000|2021-01-04 18:20:00|27175.4|27167.4|27190.4|27182.4|27192.4|27184.4|27173.9|27165.9|101
1609784700000|2021-01-04 18:25:00|27191.9|27183.9|27184.9|27176.9|27199.4|27191.4|27179.4|27171.4|154
1609785000000|2021-01-04 18:30:00|27184.4|27176.4|27163.4|27155.4|27184.4|27176.4|27162.4|27154.4|121
1609785300000|2021-01-04 18:35:00|27162.9|27154.9|27174.4|27166.4|27177.9|27169.9|27162.9|27154.9|71
1609785600000|2021-01-04 18:40:00|27174.9|27166.9|27168.4|27160.4|27188.4|27180.4|27160.9|27152.9|128
1609785900000|2021-01-04 18:45:00|27168.9|27160.9|27162.9|27154.9|27169.4|27161.4|27154.4|27146.4|278
1609786200000|2021-01-04 18:50:00|27162.4|27154.4|27171.9|27163.9|27173.9|27165.9|27157.4|27149.4|118
1609786500000|2021-01-04 18:55:00|27170.4|27162.4|27220.3|27190.3|27220.3|27190.3|27158.9|27150.9|245
1609786800000|2021-01-04 19:00:00|27220.5|27190.5|27224.7|27194.7|27228.7|27198.7|27214.8|27184.8|0
1609787100000|2021-01-04 19:05:00|27224.8|27194.8|27180.5|27150.5|27225.2|27195.2|27177|27147|0
1609787400000|2021-01-04 19:10:00|27180.8|27150.8|27191.2|27161.2|27191.8|27161.8|27172.3|27142.3|0
1609787700000|2021-01-04 19:15:00|27190.9|27160.9|27187|27157|27197.3|27167.3|27185.5|27155.5|0
1609788000000|2021-01-04 19:20:00|27186.5|27156.5|27197.5|27167.5|27199.5|27169.5|27176.3|27146.3|0
1609788300000|2021-01-04 19:25:00|27197.2|27167.2|27182.9|27152.9|27198.2|27168.2|27177.2|27147.2|0
1609788600000|2021-01-04 19:30:00|27181.9|27151.9|27169.4|27139.4|27182.6|27152.6|27168.1|27138.1|0
1609788900000|2021-01-04 19:35:00|27168.6|27138.6|27169.2|27139.2|27177.6|27147.6|27166.1|27136.1|0
1609789200000|2021-01-04 19:40:00|27168.9|27138.9|27160.1|27130.1|27175.6|27145.6|27158.1|27128.1|0
1609789500000|2021-01-04 19:45:00|27159.6|27129.6|27140.4|27110.4|27162.9|27132.9|27140.3|27110.3|0
1609789800000|2021-01-04 19:50:00|27141.9|27111.9|27136.3|27106.3|27142.4|27112.4|27131.5|27101.5|0
1609790100000|2021-01-04 19:55:00|27136|27106|27191.4|27161.4|27192.7|27162.7|27132|27102|0
1609790400000|2021-01-04 20:00:00|27190.9|27160.9|27144.9|27114.9|27192.9|27162.9|27144.9|27114.9|0
1609790700000|2021-01-04 20:05:00|27145.2|27115.2|27170.6|27140.6|27179|27149|27144.7|27114.7|0
1609791000000|2021-01-04 20:10:00|27170.9|27140.9|27189.7|27159.7|27197.8|27167.8|27170.9|27140.9|0
1609791300000|2021-01-04 20:15:00|27189.8|27159.8|27170.5|27140.5|27193.5|27163.5|27165.4|27135.4|0
1609791600000|2021-01-04 20:20:00|27170.2|27140.2|27178.8|27148.8|27183.6|27153.6|27155.5|27125.5|0
1609791900000|2021-01-04 20:25:00|27178.5|27148.5|27180|27150|27191.5|27161.5|27173.5|27143.5|0
1609792200000|2021-01-04 20:30:00|27179.7|27149.7|27189.2|27159.2|27194.6|27164.6|27158.9|27128.9|0
1609792500000|2021-01-04 20:35:00|27189|27159|27202.6|27172.6|27202.6|27172.6|27184.1|27154.1|0
1609792800000|2021-01-04 20:40:00|27202.4|27172.4|27213.7|27183.7|27218.5|27188.5|27195.5|27165.5|0
1609793100000|2021-01-04 20:45:00|27212.9|27182.9|27227.2|27197.2|27227.5|27197.5|27208.6|27178.6|0
1609793400000|2021-01-04 20:50:00|27226.9|27196.9|27207.4|27177.4|27235.4|27205.4|27207|27177|0
1609793700000|2021-01-04 20:55:00|27207.9|27177.9|27193.8|27163.8|27210.7|27180.7|27174.4|27144.4|0
1609794000000|2021-01-04 21:00:00|27189.9|27159.9|27192.1|27162.1|27210.2|27180.2|27186|27156|1
1609794300000|2021-01-04 21:05:00|27193.4|27163.4|27179.6|27149.6|27194.7|27164.7|27179.6|27149.6|0
1609794600000|2021-01-04 21:10:00|27180.8|27150.8|27173.1|27143.1|27182.1|27152.1|27160|27130|0
1609794900000|2021-01-04 21:15:00|27171.4|27141.4|27173.8|27143.8|27175.3|27145.3|27169.9|27139.9|0
1609795200000|2021-01-04 21:20:00|27173.7|27143.7|27173.7|27143.7|27174|27144|27172.3|27142.3|0
1609795500000|2021-01-04 21:25:00|27173.9|27143.9|27172.7|27142.7|27175.4|27145.4|27171.4|27141.4|0
1609795800000|2021-01-04 21:30:00|27173.5|27143.5|27201.9|27171.9|27203.1|27173.1|27172.2|27142.2|0
1609796100000|2021-01-04 21:35:00|27200.6|27170.6|27199.6|27169.6|27202.1|27172.1|27190.3|27160.3|0
1609796400000|2021-01-04 21:40:00|27200.8|27170.8|27197.5|27167.5|27204|27174|27195.7|27165.7|0
1609796700000|2021-01-04 21:45:00|27196.2|27166.2|27197.5|27167.5|27198.8|27168.8|27194.9|27164.9|0
1609797000000|2021-01-04 21:50:00|27196.2|27166.2|27199|27169|27200.3|27170.3|27196.2|27166.2|0
1609797300000|2021-01-04 21:55:00|27200.3|27170.3|27202.9|27172.9|27202.9|27172.9|27196.4|27166.4|0
1609797600000|2021-01-04 22:00:00|27202.5|27172.5|27207.5|27177.5|27207.5|27177.5|27199.8|27169.8|0
1609797900000|2021-01-04 22:05:00|27208.8|27178.8|27212.4|27182.4|27214.2|27184.2|27208.6|27178.6|0
1609798200000|2021-01-04 22:10:00|27213.5|27183.5|27211.5|27181.5|27213.5|27183.5|27211.5|27181.5|0
1609798500000|2021-01-04 22:15:00|27211.8|27181.8|27213.8|27183.8|27214.7|27184.7|27211.8|27181.8|0
1609798800000|2021-01-04 22:20:00|27213.5|27183.5|27213|27183|27213.5|27183.5|27212.4|27182.4|0
1609799100000|2021-01-04 22:25:00|27212.8|27182.8|27212.3|27182.3|27212.8|27182.8|27211.3|27181.3|0
1609799400000|2021-01-04 22:30:00|27212.9|27182.9|27212.7|27182.7|27212.9|27182.9|27212.7|27182.7|0
1609799700000|2021-01-04 22:35:00|27212.9|27182.9|27212.2|27182.2|27212.9|27182.9|27210.5|27180.5|0
1609800000000|2021-01-04 22:40:00|27212.5|27182.5|27213.9|27183.9|27213.9|27183.9|27212.2|27182.2|0
1609800300000|2021-01-04 22:45:00|27214.2|27184.2|27214.5|27184.5|27214.9|27184.9|27213.8|27183.8|0
1609800600000|2021-01-04 22:50:00|27215.7|27185.7|27216.7|27186.7|27219.8|27189.8|27214.5|27184.5|0
1609800900000|2021-01-04 22:55:00|27215.7|27185.7|27212.7|27182.7|27216.8|27186.8|27211.9|27181.9|0
1609801200000|2021-01-04 23:00:00|27213.1|27183.1|27172.7|27142.7|27215.7|27185.7|27167.2|27137.2|0
1609801500000|2021-01-04 23:05:00|27174|27144|27186.3|27156.3|27188.9|27158.9|27174|27144|0
1609801800000|2021-01-04 23:10:00|27186.9|27156.9|27201|27171|27201|27171|27186.3|27156.3|0
1609802100000|2021-01-04 23:15:00|27200.4|27170.4|27202.5|27172.5|27207.1|27177.1|27199.8|27169.8|0
1609802400000|2021-01-04 23:20:00|27203.2|27173.2|27207.1|27177.1|27210.9|27180.9|27201.9|27171.9|0
1609802700000|2021-01-04 23:25:00|27206.4|27176.4|27180.4|27150.4|27206.4|27176.4|27177.2|27147.2|0
1609803000000|2021-01-04 23:30:00|27183.6|27153.6|27200.8|27170.8|27204.6|27174.6|27183.6|27153.6|0
1609803300000|2021-01-04 23:35:00|27200.1|27170.1|27192.7|27162.7|27202.1|27172.1|27192.7|27162.7|0
1609803600000|2021-01-04 23:40:00|27192.1|27162.1|27181.1|27151.1|27197.3|27167.3|27179.8|27149.8|0
1609803900000|2021-01-04 23:45:00|27182.4|27152.4|27194.9|27164.9|27196.9|27166.9|27178.5|27148.5|0
1609804200000|2021-01-04 23:50:00|27194.3|27164.3|27193.6|27163.6|27203.9|27173.9|27192.3|27162.3|0
1609804500000|2021-01-04 23:55:00|27194.2|27164.2|27201.7|27171.7|27201.7|27171.7|27190.1|27160.1|0
1609804800000|2021-01-05 00:00:00|27200.4|27170.4|27216.1|27186.1|27218|27188|27196.9|27166.9|0
1609805100000|2021-01-05 00:05:00|27216.7|27186.7|27231.4|27201.4|27231.4|27201.4|27211.4|27181.4|0
1609805400000|2021-01-05 00:10:00|27230.7|27200.7|27213.3|27183.3|27232|27202|27212.6|27182.6|0
1609805700000|2021-01-05 00:15:00|27214.6|27184.6|27220|27190|27223.3|27193.3|27199.5|27169.5|0
1609806000000|2021-01-05 00:20:00|27220.7|27190.7|27206.6|27176.6|27221.3|27191.3|27206|27176|0
1609806300000|2021-01-05 00:25:00|27208.6|27178.6|27227.2|27197.2|27229.8|27199.8|27206.6|27176.6|0
1609806600000|2021-01-05 00:30:00|27229.1|27199.1|27224.5|27194.5|27233.3|27203.3|27223.3|27193.3|0
1609806900000|2021-01-05 00:35:00|27223.9|27193.9|27225.4|27195.4|27230.5|27200.5|27222.6|27192.6|0
1609807200000|2021-01-05 00:40:00|27226.1|27196.1|27238|27208|27241.9|27211.9|27225.4|27195.4|0
1609807500000|2021-01-05 00:45:00|27238.6|27208.6|27250.5|27220.5|27250.5|27220.5|27237.7|27207.7|0
1609807800000|2021-01-05 00:50:00|27250.8|27220.8|27260.7|27230.7|27260.7|27230.7|27239.3|27209.3|0
1609808100000|2021-01-05 00:55:00|27262.6|27232.6|27255.6|27225.6|27265.2|27235.2|27255.6|27225.6|0
1609808400000|2021-01-05 01:00:00|27256.2|27226.2|27264.6|27234.6|27275.5|27245.5|27251.7|27221.7|0
1609808700000|2021-01-05 01:05:00|27265.2|27235.2|27284.4|27254.4|27284.4|27254.4|27260.7|27230.7|0
1609809000000|2021-01-05 01:10:00|27284.1|27254.1|27292.8|27262.8|27304.7|27274.7|27284.1|27254.1|0
1609809300000|2021-01-05 01:15:00|27282.8|27252.8|27258.5|27253.5|27282.8|27259.5|27200|27195|2528
1609809600000|2021-01-05 01:20:00|27257.5|27252.5|27228.5|27223.5|27261.5|27256.5|27226.5|27221.5|1120
1609809900000|2021-01-05 01:25:00|27228|27223|27222|27217|27235|27230|27210|27205|1232
1609810200000|2021-01-05 01:30:00|27224|27219|27256|27251|27256|27251|27174.5|27169.5|5129
1609810500000|2021-01-05 01:35:00|27258.5|27253.5|27244.5|27239.5|27261|27256|27225|27220|2593
1609810800000|2021-01-05 01:40:00|27245|27240|27270|27265|27294|27289|27213|27208|3264
1609811100000|2021-01-05 01:45:00|27268.5|27263.5|27249|27244|27270.5|27265.5|27218|27213|2467
1609811400000|2021-01-05 01:50:00|27248.5|27243.5|27237.5|27232.5|27252.5|27247.5|27225|27220|1414
1609811700000|2021-01-05 01:55:00|27240.5|27235.5|27265.5|27260.5|27266|27261|27222|27217|1155
1609812000000|2021-01-05 02:00:00|27266.5|27261.5|27316.5|27311.5|27332|27327|27256.5|27251.5|2824
1609812300000|2021-01-05 02:05:00|27316|27311|27345|27340|27347.5|27342.5|27309|27304|1927
1609812600000|2021-01-05 02:10:00|27346|27341|27368.5|27363.5|27374|27369|27338|27333|1696
1609812900000|2021-01-05 02:15:00|27368|27363|27373.5|27368.5|27376|27371|27345.5|27340.5|1736
1609813200000|2021-01-05 02:20:00|27373|27368|27342|27337|27374|27369|27334|27329|1759
1609813500000|2021-01-05 02:25:00|27342.5|27337.5|27366.5|27361.5|27366.5|27361.5|27329|27324|1132
1609813800000|2021-01-05 02:30:00|27365.5|27360.5|27389.5|27384.5|27428|27423|27364|27359|3324
1609814100000|2021-01-05 02:35:00|27392|27387|27425|27420|27425.5|27420.5|27380|27375|1423
1609814400000|2021-01-05 02:40:00|27424.5|27419.5|27443.5|27438.5|27451.5|27446.5|27411.5|27406.5|1808
1609814700000|2021-01-05 02:45:00|27444.5|27439.5|27458|27453|27470.5|27465.5|27428|27423|1611
1609815000000|2021-01-05 02:50:00|27458.5|27453.5|27443|27438|27462.5|27457.5|27416|27411|1902
1609815300000|2021-01-05 02:55:00|27443.5|27438.5|27429.5|27424.5|27451|27446|27418.5|27413.5|1332
1609815600000|2021-01-05 03:00:00|27430|27425|27417.5|27412.5|27436|27431|27413|27408|990
1609815900000|2021-01-05 03:05:00|27418|27413|27445.5|27440.5|27458|27453|27414|27409|1148
1609816200000|2021-01-05 03:10:00|27446|27441|27439|27434|27450|27445|27425|27420|808
1609816500000|2021-01-05 03:15:00|27439.5|27434.5|27423.5|27418.5|27447.5|27442.5|27422|27417|688
1609816800000|2021-01-05 03:20:00|27423|27418|27448|27443|27450.5|27445.5|27418|27413|1147
1609817100000|2021-01-05 03:25:00|27447|27442|27461.5|27456.5|27461.5|27456.5|27427|27422|849
1609817400000|2021-01-05 03:30:00|27460.5|27455.5|27449.5|27444.5|27481|27476|27445|27440|1410
1609817700000|2021-01-05 03:35:00|27449|27444|27446.5|27441.5|27459.5|27454.5|27444|27439|580
1609818000000|2021-01-05 03:40:00|27446|27441|27440.5|27435.5|27446|27441|27418|27413|959
1609818300000|2021-01-05 03:45:00|27440|27435|27423|27418|27440|27435|27422|27417|733
1609818600000|2021-01-05 03:50:00|27422|27417|27400.5|27395.5|27431|27426|27398.5|27393.5|1216
1609818900000|2021-01-05 03:55:00|27405|27400|27375|27370|27405.5|27400.5|27369|27364|1835
1609819200000|2021-01-05 04:00:00|27393.8|27363.8|27391.7|27361.7|27399.1|27369.1|27385.1|27355.1|4
1609819500000|2021-01-05 04:05:00|27393.6|27363.6|27385.1|27355.1|27393.6|27363.6|27382.2|27352.2|0
1609819800000|2021-01-05 04:10:00|27383.2|27353.2|27374.3|27344.3|27390.6|27360.6|27365.3|27335.3|0
1609820100000|2021-01-05 04:15:00|27372.4|27342.4|27381.7|27351.7|27381.7|27351.7|27353.2|27323.2|0
1609820400000|2021-01-05 04:20:00|27382.3|27352.3|27382.4|27352.4|27383|27353|27374|27344|0
1609820700000|2021-01-05 04:25:00|27381.7|27351.7|27381.7|27351.7|27388.2|27358.2|27375.3|27345.3|0
1609821000000|2021-01-05 04:30:00|27382.4|27352.4|27388.8|27358.8|27399.5|27369.5|27380.7|27350.7|0
1609821300000|2021-01-05 04:35:00|27389.2|27359.2|27394.6|27364.6|27406.6|27376.6|27389.2|27359.2|0
1609821600000|2021-01-05 04:40:00|27394.9|27364.9|27389.7|27359.7|27395.2|27365.2|27388.4|27358.4|0
1609821900000|2021-01-05 04:45:00|27391.7|27361.7|27394.5|27364.5|27395.2|27365.2|27389.1|27359.1|0
1609822200000|2021-01-05 04:50:00|27394.8|27364.8|27395.2|27365.2|27395.2|27365.2|27388.7|27358.7|0
1609822500000|2021-01-05 04:55:00|27394.5|27364.5|27390|27360|27395.2|27365.2|27384.2|27354.2|0
1609822800000|2021-01-05 05:00:00|27384.8|27354.8|27403.5|27398.5|27412|27407|27362.5|27354.8|1700
1609823100000|2021-01-05 05:05:00|27404|27399|27417|27412|27432.5|27427.5|27392|27387|1046
1609823400000|2021-01-05 05:10:00|27416.5|27411.5|27434|27429|27435.5|27430.5|27408.5|27403.5|822
1609823700000|2021-01-05 05:15:00|27435.5|27430.5|27439|27434|27446|27441|27419.5|27414.5|823
1609824000000|2021-01-05 05:20:00|27439.5|27434.5|27432.5|27427.5|27445|27440|27428.5|27423.5|620
1609824300000|2021-01-05 05:25:00|27432|27427|27447.5|27442.5|27450.5|27445.5|27421.5|27416.5|851
1609824600000|2021-01-05 05:30:00|27447|27442|27456.5|27451.5|27459|27454|27426|27421|799
1609824900000|2021-01-05 05:35:00|27457|27452|27458.5|27453.5|27463.5|27458.5|27443|27438|579
1609825200000|2021-01-05 05:40:00|27459|27454|27474|27469|27475|27470|27450|27445|958
1609825500000|2021-01-05 05:45:00|27472.5|27467.5|27485|27480|27489|27484|27462|27457|986
1609825800000|2021-01-05 05:50:00|27485.5|27480.5|27504|27499|27516|27511|27485.5|27480.5|1829
1609826100000|2021-01-05 05:55:00|27504.5|27499.5|27576|27571|27578.5|27573.5|27503.5|27498.5|2662
1609826400000|2021-01-05 06:00:00|27575|27570|27589.5|27584.5|27630.5|27625.5|27566|27561|3425
1609826700000|2021-01-05 06:05:00|27588.5|27583.5|27577.5|27572.5|27590.5|27585.5|27569|27564|1025
1609827000000|2021-01-05 06:10:00|27577|27572|27565.5|27560.5|27583|27578|27554|27549|995
1609827300000|2021-01-05 06:15:00|27565|27560|27600|27595|27600|27595|27559|27554|973
1609827600000|2021-01-05 06:20:00|27599.5|27594.5|27608|27603|27618|27613|27594.5|27589.5|1184
1609827900000|2021-01-05 06:25:00|27607.5|27602.5|27597|27592|27612|27607|27593.5|27588.5|669
1609828200000|2021-01-05 06:30:00|27598.5|27593.5|27612|27607|27642.5|27637.5|27597.5|27592.5|1652
1609828500000|2021-01-05 06:35:00|27612.5|27607.5|27610|27605|27627.5|27622.5|27607|27602|756
1609828800000|2021-01-05 06:40:00|27609.5|27604.5|27646|27641|27651.5|27646.5|27609.5|27604.5|996
1609829100000|2021-01-05 06:45:00|27645.5|27640.5|27636.5|27631.5|27651|27646|27626.5|27621.5|726
1609829400000|2021-01-05 06:50:00|27637|27632|27679|27674|27688.5|27683.5|27635|27630|1860
1609829700000|2021-01-05 06:55:00|27680|27675|27687|27682|27689|27684|27664|27659|954
1609830000000|2021-01-05 07:00:00|27686.5|27681.5|27659|27654|27699|27694|27657.5|27652.5|1435
1609830300000|2021-01-05 07:05:00|27659.5|27654.5|27669|27664|27670|27665|27645.5|27640.5|988
1609830600000|2021-01-05 07:10:00|27668|27663|27668.5|27663.5|27682.5|27677.5|27661|27656|908
1609830900000|2021-01-05 07:15:00|27669|27664|27689|27684|27695|27690|27667.5|27662.5|783
1609831200000|2021-01-05 07:20:00|27689.5|27684.5|27676|27671|27690|27685|27665.5|27660.5|606
1609831500000|2021-01-05 07:25:00|27675.5|27670.5|27664|27659|27678.5|27673.5|27655|27650|689
1609831800000|2021-01-05 07:30:00|27663.5|27658.5|27641.5|27636.5|27665.5|27660.5|27637.5|27632.5|796
1609832100000|2021-01-05 07:35:00|27641|27636|27652|27647|27662.5|27657.5|27633|27628|734
1609832400000|2021-01-05 07:40:00|27651.5|27646.5|27645.5|27640.5|27673|27668|27629|27624|888
1609832700000|2021-01-05 07:45:00|27645|27640|27609|27604|27646|27641|27607|27602|1336
1609833000000|2021-01-05 07:50:00|27606.5|27601.5|27576.5|27571.5|27619|27614|27572.5|27567.5|1601
1609833300000|2021-01-05 07:55:00|27577|27572|27558.5|27553.5|27578.5|27573.5|27550.5|27545.5|1856
1609833600000|2021-01-05 08:00:00|27555.5|27550.5|27587.5|27582.5|27588|27583|27540|27535|1904
1609833900000|2021-01-05 08:05:00|27587|27582|27634.5|27629.5|27634.5|27629.5|27558|27553|2469
1609834200000|2021-01-05 08:10:00|27635|27630|27568|27563|27641|27636|27559.5|27554.5|1482
1609834500000|2021-01-05 08:15:00|27568.5|27563.5|27578|27573|27591|27586|27561|27556|875
1609834800000|2021-01-05 08:20:00|27577.5|27572.5|27561|27556|27579.5|27574.5|27555|27550|575
1609835100000|2021-01-05 08:25:00|27558|27553|27564|27559|27575.5|27570.5|27548|27543|922
1609835400000|2021-01-05 08:30:00|27576.5|27546.5|27607.4|27577.4|27608.8|27578.8|27576.5|27546.5|1
1609835700000|2021-01-05 08:35:00|27606.8|27576.8|27579.9|27549.9|27607.1|27577.1|27579.9|27549.9|0
1609836000000|2021-01-05 08:40:00|27580.2|27550.2|27552.9|27522.9|27590.5|27560.5|27552.1|27522.1|0
1609836300000|2021-01-05 08:45:00|27552.2|27522.2|27518.9|27488.9|27552.9|27522.9|27518.9|27488.9|0
1609836600000|2021-01-05 08:50:00|27519.5|27489.5|27543|27513|27543.6|27513.6|27490.6|27460.6|0
1609836900000|2021-01-05 08:55:00|27542.3|27512.3|27532.4|27502.4|27555.4|27525.4|27527.2|27497.2|0
1609837200000|2021-01-05 09:00:00|27528.6|27498.6|27551.5|27521.5|27551.5|27521.5|27513|27483|0
1609837500000|2021-01-05 09:05:00|27551.2|27521.2|27541.2|27511.2|27558|27528|27531.4|27501.4|0
1609837800000|2021-01-05 09:10:00|27540.5|27510.5|27546.4|27516.4|27551.5|27521.5|27526.9|27496.9|0
1609838100000|2021-01-05 09:15:00|27561|27553|27591.5|27583.5|27596|27588|27561|27553|340
1609838400000|2021-01-05 09:20:00|27591|27583|27575.5|27567.5|27591.5|27583.5|27567|27559|178
1609838700000|2021-01-05 09:25:00|27573.5|27565.5|27571.5|27563.5|27580.5|27572.5|27564|27556|87
1609839000000|2021-01-05 09:30:00|27571|27563|27588|27580|27588|27580|27560|27552|113
1609839300000|2021-01-05 09:35:00|27587.5|27579.5|27604|27596|27605|27597|27580.5|27572.5|146
1609839600000|2021-01-05 09:40:00|27604.5|27596.5|27616.5|27608.5|27619.5|27611.5|27602|27594|129
1609839900000|2021-01-05 09:45:00|27616|27608|27613.5|27605.5|27620.5|27612.5|27611.5|27603.5|88
1609840200000|2021-01-05 09:50:00|27614|27606|27613.5|27605.5|27619.5|27611.5|27609|27601|86
1609840500000|2021-01-05 09:55:00|27614|27606|27597|27589|27619|27611|27591|27583|172
1609840800000|2021-01-05 10:00:00|27600|27592|27607|27599|27609|27601|27596|27588|74
1609841100000|2021-01-05 10:05:00|27606.5|27598.5|27609|27601|27612.5|27604.5|27604|27596|54
1609841400000|2021-01-05 10:10:00|27609.5|27601.5|27613|27605|27616|27608|27601|27593|84
1609841700000|2021-01-05 10:15:00|27615|27607|27608|27600|27616.5|27608.5|27602.5|27594.5|66
1609842000000|2021-01-05 10:20:00|27607.5|27599.5|27600|27592|27608|27600|27597|27589|78
1609842300000|2021-01-05 10:25:00|27600.5|27592.5|27600.5|27592.5|27610|27602|27593.5|27585.5|158
1609842600000|2021-01-05 10:30:00|27601|27593|27585|27577|27605|27597|27579|27571|115
1609842900000|2021-01-05 10:35:00|27586|27578|27592|27584|27595.5|27587.5|27582|27574|80
1609843200000|2021-01-05 10:40:00|27591.5|27583.5|27596.5|27588.5|27599.5|27591.5|27590|27582|53
1609843500000|2021-01-05 10:45:00|27597|27589|27576|27568|27599|27591|27573|27565|89
1609843800000|2021-01-05 10:50:00|27576.5|27568.5|27580.5|27572.5|27582|27574|27573|27565|80
1609844100000|2021-01-05 10:55:00|27581|27573|27578.5|27570.5|27586.5|27578.5|27576.5|27568.5|59
1609844400000|2021-01-05 11:00:00|27579|27571|27590.5|27582.5|27591|27583|27574.5|27566.5|58
1609844700000|2021-01-05 11:05:00|27590|27582|27606|27598|27611|27603|27588.5|27580.5|134
1609845000000|2021-01-05 11:10:00|27606.5|27598.5|27600.5|27592.5|27609|27601|27596|27588|75
1609845300000|2021-01-05 11:15:00|27599|27591|27592|27584|27606|27598|27592|27584|58
1609845600000|2021-01-05 11:20:00|27592.5|27584.5|27590.5|27582.5|27599.5|27591.5|27589|27581|54
1609845900000|2021-01-05 11:25:00|27590|27582|27596|27588|27601.5|27593.5|27588.5|27580.5|59
1609846200000|2021-01-05 11:30:00|27596.5|27588.5|27590.5|27582.5|27597|27589|27582|27574|97
1609846500000|2021-01-05 11:35:00|27591|27583|27563.5|27555.5|27592.5|27584.5|27559.5|27551.5|157
1609846800000|2021-01-05 11:40:00|27564|27556|27550|27542|27564|27556|27542.5|27534.5|260
1609847100000|2021-01-05 11:45:00|27550.5|27542.5|27552|27544|27558|27550|27541|27533|128
1609847400000|2021-01-05 11:50:00|27551.5|27543.5|27552.5|27544.5|27558|27550|27546.5|27538.5|127
1609847700000|2021-01-05 11:55:00|27552|27544|27555.5|27547.5|27557|27549|27531.5|27523.5|215
1609848000000|2021-01-05 12:00:00|27557|27549|27562|27554|27562|27554|27539.5|27531.5|210
1609848300000|2021-01-05 12:05:00|27563.5|27555.5|27532.5|27524.5|27563.5|27555.5|27532|27524|179
1609848600000|2021-01-05 12:10:00|27536.5|27528.5|27550.5|27542.5|27553.5|27545.5|27533|27525|122
1609848900000|2021-01-05 12:15:00|27550|27542|27533.5|27525.5|27551|27543|27533.5|27525.5|229
1609849200000|2021-01-05 12:20:00|27533|27525|27544|27536|27545|27537|27528.5|27520.5|186
1609849500000|2021-01-05 12:25:00|27544.5|27536.5|27527|27519|27545|27537|27526|27518|164
1609849800000|2021-01-05 12:30:00|27526.5|27518.5|27522|27514|27530|27522|27514|27506|223
1609850100000|2021-01-05 12:35:00|27521.5|27513.5|27525|27517|27532.5|27524.5|27521|27513|116
1609850400000|2021-01-05 12:40:00|27525.5|27517.5|27522.5|27514.5|27525.5|27517.5|27514.5|27506.5|115
1609850700000|2021-01-05 12:45:00|27523|27515|27523.5|27515.5|27524|27516|27514|27506|88
1609851000000|2021-01-05 12:50:00|27523|27515|27540.5|27532.5|27542.5|27534.5|27522|27514|121
1609851300000|2021-01-05 12:55:00|27541|27533|27535.5|27527.5|27545|27537|27533.5|27525.5|134
1609851600000|2021-01-05 13:00:00|27535|27527|27537|27529|27549.5|27541.5|27534|27526|138
1609851900000|2021-01-05 13:05:00|27535|27527|27532|27524|27537|27529|27520.5|27512.5|100
1609852200000|2021-01-05 13:10:00|27531.5|27523.5|27532.5|27524.5|27539|27531|27528.5|27520.5|65
1609852500000|2021-01-05 13:15:00|27533|27525|27532.5|27524.5|27534|27526|27522|27514|75
1609852800000|2021-01-05 13:20:00|27531|27523|27521|27513|27533|27525|27519.5|27511.5|38
1609853100000|2021-01-05 13:25:00|27521.5|27513.5|27510|27502|27526.5|27518.5|27503.5|27495.5|140
1609853400000|2021-01-05 13:30:00|27510.5|27502.5|27498|27490|27515|27507|27494.5|27486.5|268
1609853700000|2021-01-05 13:35:00|27497.5|27489.5|27513.5|27505.5|27515|27507|27497.5|27489.5|104
1609854000000|2021-01-05 13:40:00|27513|27505|27515.5|27507.5|27517.5|27509.5|27511|27503|93
1609854300000|2021-01-05 13:45:00|27516|27508|27495.5|27487.5|27517|27509|27495|27487|131
1609854600000|2021-01-05 13:50:00|27495|27487|27500.5|27492.5|27504.5|27496.5|27494.5|27486.5|114
1609854900000|2021-01-05 13:55:00|27501|27493|27481|27473|27502|27494|27480.5|27472.5|231
1609855200000|2021-01-05 14:00:00|27482.5|27474.5|27473|27465|27483|27475|27463.5|27455.5|378
1609855500000|2021-01-05 14:05:00|27472.5|27464.5|27479|27471|27480|27472|27472.5|27464.5|94
1609855800000|2021-01-05 14:10:00|27479.5|27471.5|27490|27482|27490|27482|27472|27464|225
1609856100000|2021-01-05 14:15:00|27490.5|27482.5|27511.5|27503.5|27512|27504|27489|27481|216
1609856400000|2021-01-05 14:20:00|27511|27503|27506|27498|27514|27506|27502|27494|152
1609856700000|2021-01-05 14:25:00|27506.5|27498.5|27521|27513|27527|27519|27505|27497|202
1609857000000|2021-01-05 14:30:00|27524|27516|27558.5|27550.5|27561.5|27553.5|27521.5|27513.5|905
1609857300000|2021-01-05 14:35:00|27559|27551|27605|27597|27609|27601|27558.5|27550.5|961
1609857600000|2021-01-05 14:40:00|27605.5|27597.5|27607.5|27599.5|27617|27609|27590|27582|486
1609857900000|2021-01-05 14:45:00|27608|27600|27618.5|27610.5|27620|27612|27595.5|27587.5|531
1609858200000|2021-01-05 14:50:00|27619|27611|27614.5|27606.5|27630.5|27622.5|27607.5|27599.5|503
1609858500000|2021-01-05 14:55:00|27615|27607|27617|27609|27621|27613|27605|27597|208
1609858800000|2021-01-05 15:00:00|27617.5|27609.5|27635.5|27627.5|27635.5|27627.5|27596|27588|552
1609859100000|2021-01-05 15:05:00|27636|27628|27609.5|27601.5|27637.5|27629.5|27597.5|27589.5|308
1609859400000|2021-01-05 15:10:00|27610|27602|27605.5|27597.5|27617.5|27609.5|27604|27596|175
1609859700000|2021-01-05 15:15:00|27607|27599|27578.5|27570.5|27618.5|27610.5|27577|27569|370
1609860000000|2021-01-05 15:20:00|27579|27571|27585|27577|27587.5|27579.5|27570|27562|252
1609860300000|2021-01-05 15:25:00|27584.5|27576.5|27588.5|27580.5|27596.5|27588.5|27581|27573|128
1609860600000|2021-01-05 15:30:00|27589|27581|27583.5|27575.5|27591|27583|27557|27549|268
1609860900000|2021-01-05 15:35:00|27583|27575|27585|27577|27606.5|27598.5|27580.5|27572.5|166
1609861200000|2021-01-05 15:40:00|27585.5|27577.5|27559|27551|27593|27585|27558.5|27550.5|193
1609861500000|2021-01-05 15:45:00|27558.5|27550.5|27580.5|27572.5|27588.5|27580.5|27557|27549|186
1609861800000|2021-01-05 15:50:00|27580|27572|27596|27588|27598.5|27590.5|27577.5|27569.5|131
1609862100000|2021-01-05 15:55:00|27596.5|27588.5|27571.5|27563.5|27602|27594|27569|27561|178
1609862400000|2021-01-05 16:00:00|27574.5|27566.5|27594.5|27586.5|27599|27591|27567.5|27559.5|137
1609862700000|2021-01-05 16:05:00|27592.5|27584.5|27583.5|27575.5|27600.5|27592.5|27578.5|27570.5|139
1609863000000|2021-01-05 16:10:00|27583|27575|27583|27575|27594|27586|27572.5|27564.5|141
1609863300000|2021-01-05 16:15:00|27582.5|27574.5|27576.5|27568.5|27586|27578|27565.5|27557.5|124
1609863600000|2021-01-05 16:20:00|27577.5|27569.5|27604.5|27596.5|27605.5|27597.5|27576.5|27568.5|155
1609863900000|2021-01-05 16:25:00|27605|27597|27617.5|27609.5|27620.5|27612.5|27601|27593|277
1609864200000|2021-01-05 16:30:00|27618|27610|27636|27628|27637.5|27629.5|27616|27608|125
1609864500000|2021-01-05 16:35:00|27636.5|27628.5|27651.5|27643.5|27653|27645|27636.5|27628.5|121
1609864800000|2021-01-05 16:40:00|27652|27644|27654|27646|27661.5|27653.5|27651|27643|119
1609865100000|2021-01-05 16:45:00|27654.5|27646.5|27653|27645|27663.5|27655.5|27650|27642|91
1609865400000|2021-01-05 16:50:00|27652.5|27644.5|27653|27645|27657.5|27649.5|27647|27639|65
1609865700000|2021-01-05 16:55:00|27652.5|27644.5|27632|27624|27657.5|27649.5|27630|27622|159
1609866000000|2021-01-05 17:00:00|27633|27625|27650.5|27642.5|27652|27644|27632|27624|75
1609866300000|2021-01-05 17:05:00|27651|27643|27679|27671|27682.5|27674.5|27651|27643|332
1609866600000|2021-01-05 17:10:00|27679.5|27671.5|27673.5|27665.5|27685.5|27677.5|27668|27660|100
1609866900000|2021-01-05 17:15:00|27674|27666|27673.5|27665.5|27681|27673|27663.5|27655.5|68
1609867200000|2021-01-05 17:20:00|27673|27665|27680.5|27672.5|27681.5|27673.5|27669.5|27661.5|167
1609867500000|2021-01-05 17:25:00|27681|27673|27689|27681|27689|27681|27678.5|27670.5|109
1609867800000|2021-01-05 17:30:00|27688.5|27680.5|27695|27687|27696|27688|27685|27677|135
1609868100000|2021-01-05 17:35:00|27695.5|27687.5|27700|27692|27700.5|27692.5|27689.5|27681.5|150
1609868400000|2021-01-05 17:40:00|27700.5|27692.5|27699|27691|27702.5|27694.5|27693|27685|88
1609868700000|2021-01-05 17:45:00|27698.5|27690.5|27699|27691|27702.5|27694.5|27697.5|27689.5|74
1609869000000|2021-01-05 17:50:00|27698.5|27690.5|27702|27694|27703|27695|27692|27684|93
1609869300000|2021-01-05 17:55:00|27701.5|27693.5|27723|27715|27723|27715|27700|27692|105
1609869600000|2021-01-05 18:00:00|27723.5|27715.5|27721.5|27713.5|27726|27718|27710.5|27702.5|120
1609869900000|2021-01-05 18:05:00|27722.5|27714.5|27727|27719|27731|27723|27720.5|27712.5|119
1609870200000|2021-01-05 18:10:00|27727.5|27719.5|27741|27733|27741|27733|27725|27717|96
1609870500000|2021-01-05 18:15:00|27741.5|27733.5|27751|27743|27756|27748|27740.5|27732.5|148
1609870800000|2021-01-05 18:20:00|27750.5|27742.5|27752.5|27744.5|27754.5|27746.5|27740|27732|110
1609871100000|2021-01-05 18:25:00|27753|27745|27768.5|27760.5|27769|27761|27752.5|27744.5|106
1609871400000|2021-01-05 18:30:00|27768|27760|27762.5|27754.5|27770|27762|27759|27751|68
1609871700000|2021-01-05 18:35:00|27763.5|27755.5|27737.5|27729.5|27763.5|27755.5|27737.5|27729.5|164
1609872000000|2021-01-05 18:40:00|27738|27730|27746|27738|27746|27738|27736.5|27728.5|66
1609872300000|2021-01-05 18:45:00|27747|27739|27756|27748|27760|27752|27743|27735|106
1609872600000|2021-01-05 18:50:00|27757|27749|27747.5|27739.5|27758|27750|27741|27733|180
1609872900000|2021-01-05 18:55:00|27744|27736|27727.3|27697.3|27758|27750|27727.1|27697.1|128
1609873200000|2021-01-05 19:00:00|27727.6|27697.6|27752.2|27722.2|27756.5|27726.5|27727.3|27697.3|0
1609873500000|2021-01-05 19:05:00|27752.5|27722.5|27769.9|27739.9|27773.4|27743.4|27751|27721|0
1609873800000|2021-01-05 19:10:00|27769.7|27739.7|27762.1|27732.1|27771|27741|27758.3|27728.3|0
1609874100000|2021-01-05 19:15:00|27762.3|27732.3|27788.7|27758.7|27788.7|27758.7|27758.6|27728.6|0
1609874400000|2021-01-05 19:20:00|27789|27759|27801.8|27771.8|27801.8|27771.8|27784.9|27754.9|0
1609874700000|2021-01-05 19:25:00|27802.1|27772.1|27804.1|27774.1|27809.1|27779.1|27798.2|27768.2|0
1609875000000|2021-01-05 19:30:00|27804.6|27774.6|27811.8|27781.8|27820.6|27790.6|27804.6|27774.6|0
1609875300000|2021-01-05 19:35:00|27812|27782|27800.3|27770.3|27813.6|27783.6|27795|27765|0
1609875600000|2021-01-05 19:40:00|27800.4|27770.4|27802.1|27772.1|27805|27775|27798.6|27768.6|0
1609875900000|2021-01-05 19:45:00|27802.4|27772.4|27798.6|27768.6|27804.2|27774.2|27796.6|27766.6|0
1609876200000|2021-01-05 19:50:00|27798.9|27768.9|27781|27751|27799.1|27769.1|27780.5|27750.5|0
1609876500000|2021-01-05 19:55:00|27781.2|27751.2|27778|27748|27787.6|27757.6|27775.2|27745.2|0
1609876800000|2021-01-05 20:00:00|27778.8|27748.8|27803|27773|27803.3|27773.3|27775.3|27745.3|0
1609877100000|2021-01-05 20:05:00|27802.7|27772.7|27807.2|27777.2|27809.8|27779.8|27799|27769|0
1609877400000|2021-01-05 20:10:00|27807.5|27777.5|27796.9|27766.9|27809.6|27779.6|27796.9|27766.9|0
1609877700000|2021-01-05 20:15:00|27797.2|27767.2|27783.5|27753.5|27799.2|27769.2|27777.1|27747.1|0
1609878000000|2021-01-05 20:20:00|27783.2|27753.2|27771.2|27741.2|27787|27757|27760.3|27730.3|0
1609878300000|2021-01-05 20:25:00|27771.5|27741.5|27763.7|27733.7|27773.3|27743.3|27762.9|27732.9|0
1609878600000|2021-01-05 20:30:00|27763.1|27733.1|27759.7|27729.7|27764.5|27734.5|27752|27722|0
1609878900000|2021-01-05 20:35:00|27759.6|27729.6|27752.6|27722.6|27766.9|27736.9|27752.6|27722.6|0
1609879200000|2021-01-05 20:40:00|27753.1|27723.1|27767.7|27737.7|27769.5|27739.5|27751.8|27721.8|0
1609879500000|2021-01-05 20:45:00|27767.8|27737.8|27778.6|27748.6|27779.1|27749.1|27762|27732|0
1609879800000|2021-01-05 20:50:00|27779.6|27749.6|27773|27743|27781.7|27751.7|27767.2|27737.2|0
1609880100000|2021-01-05 20:55:00|27772.4|27742.4|27770.1|27740.1|27793.6|27763.6|27753.5|27723.5|0
1609880400000|2021-01-05 21:00:00|27767.5|27737.5|27770.1|27740.1|27779.2|27749.2|27759.6|27729.6|0
1609880700000|2021-01-05 21:05:00|27768.8|27738.8|27760.9|27730.9|27770.1|27740.1|27757|27727|0
1609881000000|2021-01-05 21:10:00|27762.2|27732.2|27758.9|27728.9|27764.8|27734.8|27753.1|27723.1|0
1609881300000|2021-01-05 21:15:00|27759|27729|27759.5|27729.5|27760.6|27730.6|27758.7|27728.7|0
1609881600000|2021-01-05 21:20:00|27758|27728|27756.1|27726.1|27758|27728|27752.6|27722.6|0
1609881900000|2021-01-05 21:25:00|27755.7|27725.7|27755.9|27725.9|27757.2|27727.2|27755.1|27725.1|0
1609882200000|2021-01-05 21:30:00|27756.1|27726.1|27762.9|27732.9|27762.9|27732.9|27755|27725|0
1609882500000|2021-01-05 21:35:00|27764.2|27734.2|27766.8|27736.8|27768.1|27738.1|27761.6|27731.6|0
1609882800000|2021-01-05 21:40:00|27768.1|27738.1|27777.2|27747.2|27778.5|27748.5|27766.8|27736.8|0
1609883100000|2021-01-05 21:45:00|27778.5|27748.5|27770.4|27740.4|27778.5|27748.5|27769.1|27739.1|0
1609883400000|2021-01-05 21:50:00|27771.7|27741.7|27774.3|27744.3|27780.9|27750.9|27765.2|27735.2|0
1609883700000|2021-01-05 21:55:00|27773|27743|27765.7|27735.7|27774.3|27744.3|27762.3|27732.3|0
1609884000000|2021-01-05 22:00:00|27765.2|27735.2|27768.5|27738.5|27769.8|27739.8|27765.2|27735.2|0
1609884300000|2021-01-05 22:05:00|27767.9|27737.9|27767.5|27737.5|27767.9|27737.9|27767.5|27737.5|0
1609884600000|2021-01-05 22:10:00|27767.9|27737.9|27772.2|27742.2|27773.1|27743.1|27767.9|27737.9|0
1609884900000|2021-01-05 22:15:00|27771.7|27741.7|27758.2|27728.2|27771.7|27741.7|27758.2|27728.2|0
1609885200000|2021-01-05 22:20:00|27757.6|27727.6|27751.5|27721.5|27757.6|27727.6|27751.3|27721.3|0
1609885500000|2021-01-05 22:25:00|27751.3|27721.3|27757.2|27727.2|27757.2|27727.2|27750.3|27720.3|0
1609885800000|2021-01-05 22:30:00|27756.6|27726.6|27756.9|27726.9|27757.2|27727.2|27755.2|27725.2|0
1609886100000|2021-01-05 22:35:00|27754.6|27724.6|27724.5|27694.5|27754.6|27724.6|27724.5|27694.5|0
1609886400000|2021-01-05 22:40:00|27724.3|27694.3|27724.5|27694.5|27724.5|27694.5|27722.1|27692.1|0
1609886700000|2021-01-05 22:45:00|27724.3|27694.3|27723.3|27693.3|27724.3|27694.3|27722|27692|0
1609887000000|2021-01-05 22:50:00|27723.9|27693.9|27723.9|27693.9|27723.9|27693.9|27723.4|27693.4|0
1609887300000|2021-01-05 22:55:00|27724.2|27694.2|27725.4|27695.4|27725.4|27695.4|27723.2|27693.2|0
1609887600000|2021-01-05 23:00:00|27726.5|27696.5|27720.4|27690.4|27743.5|27713.5|27714.8|27684.8|0
1609887900000|2021-01-05 23:05:00|27721.1|27691.1|27709.1|27679.1|27723.5|27693.5|27705.8|27675.8|0
1609888200000|2021-01-05 23:10:00|27710.4|27680.4|27716.7|27686.7|27721.9|27691.9|27709.1|27679.1|0
1609888500000|2021-01-05 23:15:00|27715.4|27685.4|27708.8|27678.8|27717.3|27687.3|27704.9|27674.9|0
1609888800000|2021-01-05 23:20:00|27711.5|27681.5|27714.3|27684.3|27716.9|27686.9|27708.8|27678.8|0
1609889100000|2021-01-05 23:25:00|27713|27683|27707|27677|27713.3|27683.3|27705.7|27675.7|0
1609889400000|2021-01-05 23:30:00|27708.3|27678.3|27696.1|27666.1|27708.9|27678.9|27692.2|27662.2|0
1609889700000|2021-01-05 23:35:00|27698.7|27668.7|27706.1|27676.1|27709.8|27679.8|27684.4|27654.4|0
1609890000000|2021-01-05 23:40:00|27705.4|27675.4|27693.8|27663.8|27707.7|27677.7|27693.8|27663.8|0
1609890300000|2021-01-05 23:45:00|27697.7|27667.7|27701.6|27671.6|27702.2|27672.2|27693.8|27663.8|0
1609890600000|2021-01-05 23:50:00|27702.2|27672.2|27696|27666|27709.4|27679.4|27696|27666|0
1609890900000|2021-01-05 23:55:00|27694.6|27664.6|27690.6|27660.6|27694.9|27664.9|27685.4|27655.4|0
1609891200000|2021-01-06 00:00:00|27691.3|27661.3|27713.1|27683.1|27726.4|27696.4|27689.3|27659.3|0
1609891500000|2021-01-06 00:05:00|27714.4|27684.4|27700.9|27670.9|27717.1|27687.1|27699.6|27669.6|0
1609891800000|2021-01-06 00:10:00|27701.5|27671.5|27706.4|27676.4|27708.4|27678.4|27697|27667|0
1609892100000|2021-01-06 00:15:00|27707.1|27677.1|27673.8|27643.8|27712.3|27682.3|27665.4|27635.4|0
1609892400000|2021-01-06 00:20:00|27675.8|27645.8|27705|27675|27712.6|27682.6|27674.1|27644.1|0
1609892700000|2021-01-06 00:25:00|27705.6|27675.6|27701.6|27671.6|27715.4|27685.4|27700.2|27670.2|0
1609893000000|2021-01-06 00:30:00|27703.6|27673.6|27722.8|27692.8|27724.8|27694.8|27700.6|27670.6|0
1609893300000|2021-01-06 00:35:00|27720.9|27690.9|27733|27703|27734.5|27704.5|27711.4|27681.4|0
1609893600000|2021-01-06 00:40:00|27734.9|27704.9|27758.1|27728.1|27761.7|27731.7|27731.2|27701.2|0
1609893900000|2021-01-06 00:45:00|27760.1|27730.1|27744.4|27714.4|27760.1|27730.1|27737.9|27707.9|0
1609894200000|2021-01-06 00:50:00|27743.7|27713.7|27714.7|27684.7|27750.9|27720.9|27701.6|27671.6|0
1609894500000|2021-01-06 00:55:00|27715|27685|27674.2|27644.2|27715|27685|27643.2|27613.2|0
1609894800000|2021-01-06 01:00:00|27676.1|27646.1|27676.4|27646.4|27695.4|27665.4|27653|27623|0
1609895100000|2021-01-06 01:05:00|27676|27646|27714.3|27684.3|27722.2|27692.2|27672.1|27642.1|0
1609895400000|2021-01-06 01:10:00|27715|27685|27700.5|27670.5|27718.9|27688.9|27692.4|27662.4|0
1609895700000|2021-01-06 01:15:00|27692|27662|27638.6|27633.6|27694.3|27685.6|27633.1|27628.1|2420
1609896000000|2021-01-06 01:20:00|27638.1|27633.1|27645.1|27640.1|27654.1|27649.1|27618.6|27613.6|1533
1609896300000|2021-01-06 01:25:00|27644.6|27639.6|27604.6|27599.6|27658.6|27653.6|27603.1|27598.1|1828
1609896600000|2021-01-06 01:30:00|27605.1|27600.1|27716.6|27711.6|27733.1|27728.1|27591.6|27586.6|4926
1609896900000|2021-01-06 01:35:00|27717.1|27712.1|27620.1|27615.1|27735.6|27730.6|27615.6|27610.6|4222
1609897200000|2021-01-06 01:40:00|27620.6|27615.6|27632.6|27627.6|27674.1|27669.1|27582.1|27577.1|3733
1609897500000|2021-01-06 01:45:00|27632.1|27627.1|27619.6|27614.6|27640.6|27635.6|27587.6|27582.6|2249
1609897800000|2021-01-06 01:50:00|27617.1|27612.1|27592.6|27587.6|27621.1|27616.1|27578.1|27573.1|2277
1609898100000|2021-01-06 01:55:00|27593.1|27588.1|27565.1|27560.1|27605.6|27600.6|27546.1|27541.1|2499
1609898400000|2021-01-06 02:00:00|27566.6|27561.6|27584.1|27579.1|27586.6|27581.6|27533.6|27528.6|2343
1609898700000|2021-01-06 02:05:00|27583.6|27578.6|27571.1|27566.1|27594.6|27589.6|27563.1|27558.1|1489
1609899000000|2021-01-06 02:10:00|27572.1|27567.1|27576.6|27571.6|27604.6|27599.6|27571.1|27566.1|1761
1609899300000|2021-01-06 02:15:00|27575.1|27570.1|27574.1|27569.1|27621.1|27616.1|27564.6|27559.6|2206
1609899600000|2021-01-06 02:20:00|27573.1|27568.1|27609.6|27604.6|27609.6|27604.6|27567.1|27562.1|1323
1609899900000|2021-01-06 02:25:00|27608.1|27603.1|27641.1|27636.1|27644.1|27639.1|27602.1|27597.1|1454
1609900200000|2021-01-06 02:30:00|27641.6|27636.6|27624.1|27619.1|27644.1|27639.1|27622.1|27617.1|1032
1609900500000|2021-01-06 02:35:00|27623.1|27618.1|27594.6|27589.6|27623.6|27618.6|27587.1|27582.1|1167
1609900800000|2021-01-06 02:40:00|27594.1|27589.1|27583.1|27578.1|27594.1|27589.1|27566.1|27561.1|1191
1609901100000|2021-01-06 02:45:00|27582.6|27577.6|27551.6|27546.6|27587.6|27582.6|27536.1|27531.1|1713
1609901400000|2021-01-06 02:50:00|27552.1|27547.1|27533.6|27528.6|27578.1|27573.1|27529.6|27524.6|1590
1609901700000|2021-01-06 02:55:00|27531.1|27526.1|27505.6|27500.6|27534.6|27529.6|27504.6|27499.6|2270
1609902000000|2021-01-06 03:00:00|27505.1|27500.1|27518.1|27513.1|27532.1|27527.1|27501.6|27496.6|1445
1609902300000|2021-01-06 03:05:00|27518.6|27513.6|27535.1|27530.1|27536.1|27531.1|27497.1|27492.1|1370
1609902600000|2021-01-06 03:10:00|27536.1|27531.1|27521.6|27516.6|27541.6|27536.6|27518.6|27513.6|875
1609902900000|2021-01-06 03:15:00|27520.6|27515.6|27483.1|27478.1|27520.6|27515.6|27474.1|27469.1|1504
1609903200000|2021-01-06 03:20:00|27482.6|27477.6|27458.1|27453.1|27488.6|27483.6|27445.6|27440.6|1502
1609903500000|2021-01-06 03:25:00|27458.6|27453.6|27437.6|27432.6|27471.6|27466.6|27431.1|27426.1|1409
1609903800000|2021-01-06 03:30:00|27437.1|27432.1|27452.1|27447.1|27452.6|27447.6|27416.6|27411.6|1362
1609904100000|2021-01-06 03:35:00|27451.6|27446.6|27428.6|27423.6|27461.1|27456.1|27426.1|27421.1|822
1609904400000|2021-01-06 03:40:00|27427.6|27422.6|27425.1|27420.1|27439.1|27434.1|27407.6|27402.6|1122
1609904700000|2021-01-06 03:45:00|27424.6|27419.6|27412.6|27407.6|27438.1|27433.1|27410.6|27405.6|602
1609905000000|2021-01-06 03:50:00|27413.1|27408.1|27429.1|27424.1|27439.1|27434.1|27410.1|27405.1|690
1609905300000|2021-01-06 03:55:00|27428.6|27423.6|27415.1|27410.1|27428.6|27423.6|27400.1|27395.1|1073
1609905600000|2021-01-06 04:00:00|27427.2|27397.2|27406.1|27376.1|27434.3|27404.3|27381|27351|0
1609905900000|2021-01-06 04:05:00|27406.4|27376.4|27408.8|27378.8|27419.5|27389.5|27400.3|27370.3|0
1609906200000|2021-01-06 04:10:00|27410.7|27380.7|27417|27387|27418.5|27388.5|27404.2|27374.2|0
1609906500000|2021-01-06 04:15:00|27416.7|27386.7|27420.6|27390.6|27437.1|27407.1|27416.3|27386.3|0
1609906800000|2021-01-06 04:20:00|27420.2|27390.2|27476.9|27446.9|27482.5|27452.5|27407.6|27377.6|0
1609907100000|2021-01-06 04:25:00|27476.2|27446.2|27477.5|27447.5|27490|27460|27457.9|27427.9|0
1609907400000|2021-01-06 04:30:00|27476.8|27446.8|27444.8|27414.8|27476.8|27446.8|27440|27410|0
1609907700000|2021-01-06 04:35:00|27445.8|27415.8|27432.1|27402.1|27454.1|27424.1|27426.7|27396.7|0
1609908000000|2021-01-06 04:40:00|27432.4|27402.4|27421.3|27391.3|27438.5|27408.5|27405.2|27375.2|0
1609908300000|2021-01-06 04:45:00|27420.6|27390.6|27419.4|27389.4|27436.8|27406.8|27407.6|27377.6|0
1609908600000|2021-01-06 04:50:00|27419|27389|27439.5|27409.5|27439.5|27409.5|27402.5|27372.5|0
1609908900000|2021-01-06 04:55:00|27439.1|27409.1|27423.3|27393.3|27440.8|27410.8|27422.6|27392.6|0
1609909200000|2021-01-06 05:00:00|27425.9|27395.9|27479.1|27474.1|27486.1|27481.1|27424.1|27395.2|2115
1609909500000|2021-01-06 05:05:00|27479.6|27474.6|27501.6|27496.6|27509.1|27504.1|27474.1|27469.1|1323
1609909800000|2021-01-06 05:10:00|27501.1|27496.1|27540.6|27535.6|27553.1|27548.1|27497.6|27492.6|1492
1609910100000|2021-01-06 05:15:00|27541.1|27536.1|27557.6|27552.6|27562.6|27557.6|27529.6|27524.6|1609
1609910400000|2021-01-06 05:20:00|27558.1|27553.1|27541.1|27536.1|27558.1|27553.1|27518.6|27513.6|1114
1609910700000|2021-01-06 05:25:00|27541.6|27536.6|27575.6|27570.6|27581.1|27576.1|27534.1|27529.1|1044
1609911000000|2021-01-06 05:30:00|27575.1|27570.1|27570.6|27565.6|27579.1|27574.1|27555.1|27550.1|821
1609911300000|2021-01-06 05:35:00|27571.1|27566.1|27632.1|27627.1|27638.6|27633.6|27568.1|27563.1|2326
1609911600000|2021-01-06 05:40:00|27631.6|27626.6|27640.6|27635.6|27653.1|27648.1|27613.6|27608.6|1631
1609911900000|2021-01-06 05:45:00|27641.1|27636.1|27618.1|27613.1|27656.1|27651.1|27616.6|27611.6|1414
1609912200000|2021-01-06 05:50:00|27618.6|27613.6|27632.1|27627.1|27643.1|27638.1|27616.6|27611.6|1002
1609912500000|2021-01-06 05:55:00|27631.6|27626.6|27624.6|27619.6|27638.1|27633.1|27619.6|27614.6|637
1609912800000|2021-01-06 06:00:00|27625.1|27620.1|27599.6|27594.6|27650.1|27645.1|27598.1|27593.1|1619
1609913100000|2021-01-06 06:05:00|27600.1|27595.1|27626.1|27621.1|27627.1|27622.1|27584.6|27579.6|1046
1609913400000|2021-01-06 06:10:00|27625.6|27620.6|27611.1|27606.1|27626.1|27621.1|27600.6|27595.6|618
1609913700000|2021-01-06 06:15:00|27610.6|27605.6|27625.1|27620.1|27628.1|27623.1|27600.6|27595.6|605
1609914000000|2021-01-06 06:20:00|27626.6|27621.6|27625.1|27620.1|27633.6|27628.6|27610.6|27605.6|836
1609914300000|2021-01-06 06:25:00|27625.6|27620.6|27647.1|27642.1|27647.6|27642.6|27616.6|27611.6|675
1609914600000|2021-01-06 06:30:00|27648.1|27643.1|27658.6|27653.6|27664.6|27659.6|27642.1|27637.1|932
1609914900000|2021-01-06 06:35:00|27659.1|27654.1|27635.6|27630.6|27663.6|27658.6|27626.1|27621.1|815
1609915200000|2021-01-06 06:40:00|27636.1|27631.1|27661.6|27656.6|27673.6|27668.6|27634.6|27629.6|1042
1609915500000|2021-01-06 06:45:00|27661.1|27656.1|27654.6|27649.6|27662.6|27657.6|27635.1|27630.1|675
1609915800000|2021-01-06 06:50:00|27653.1|27648.1|27667.6|27662.6|27673.6|27668.6|27652.1|27647.1|592
1609916100000|2021-01-06 06:55:00|27668.6|27663.6|27688.6|27683.6|27693.6|27688.6|27663.6|27658.6|832
1609916400000|2021-01-06 07:00:00|27688.1|27683.1|27742.1|27737.1|27744.1|27739.1|27673.6|27668.6|2520
1609916700000|2021-01-06 07:05:00|27742.6|27737.6|27743.1|27738.1|27755.6|27750.6|27724.1|27719.1|1215
1609917000000|2021-01-06 07:10:00|27742.6|27737.6|27739.1|27734.1|27754.1|27749.1|27718.6|27713.6|905
1609917300000|2021-01-06 07:15:00|27738.6|27733.6|27740.1|27735.1|27770.6|27765.6|27731.1|27726.1|1273
1609917600000|2021-01-06 07:20:00|27739.6|27734.6|27719.1|27714.1|27758.1|27753.1|27718.6|27713.6|716
1609917900000|2021-01-06 07:25:00|27718.1|27713.1|27732.6|27727.6|27734.1|27729.1|27714.6|27709.6|676
1609918200000|2021-01-06 07:30:00|27732.1|27727.1|27747.6|27742.6|27755.6|27750.6|27728.1|27723.1|560
1609918500000|2021-01-06 07:35:00|27747.1|27742.1|27745.1|27740.1|27750.6|27745.6|27730.6|27725.6|609
1609918800000|2021-01-06 07:40:00|27745.6|27740.6|27736.1|27731.1|27754.6|27749.6|27729.1|27724.1|609
1609919100000|2021-01-06 07:45:00|27735.1|27730.1|27720.1|27715.1|27737.6|27732.6|27714.6|27709.6|665
1609919400000|2021-01-06 07:50:00|27719.6|27714.6|27696.6|27691.6|27728.6|27723.6|27691.1|27686.1|933
1609919700000|2021-01-06 07:55:00|27698.6|27693.6|27717.1|27712.1|27720.6|27715.6|27696.6|27691.6|1131
1609920000000|2021-01-06 08:00:00|27715.6|27710.6|27684.1|27679.1|27716.1|27711.1|27666.6|27661.6|1387
1609920300000|2021-01-06 08:05:00|27683.6|27678.6|27635.1|27630.1|27691.1|27686.1|27635.1|27630.1|1552
1609920600000|2021-01-06 08:10:00|27631.6|27626.6|27637.6|27632.6|27651.6|27646.6|27622.6|27617.6|1074
1609920900000|2021-01-06 08:15:00|27638.1|27633.1|27585.1|27580.1|27638.1|27633.1|27580.6|27575.6|1153
1609921200000|2021-01-06 08:20:00|27585.6|27580.6|27613.1|27608.1|27616.1|27611.1|27565.6|27560.6|1000
1609921500000|2021-01-06 08:25:00|27611.1|27606.1|27624.6|27619.6|27640.6|27635.6|27611.1|27606.1|849
1609921800000|2021-01-06 08:30:00|27648|27618|27658.2|27628.2|27663.7|27633.7|27620.3|27590.3|1
1609922100000|2021-01-06 08:35:00|27659.2|27629.2|27641.3|27611.3|27665.9|27635.9|27635.2|27605.2|0
1609922400000|2021-01-06 08:40:00|27640.9|27610.9|27597|27567|27646.1|27616.1|27570.5|27540.5|0
1609922700000|2021-01-06 08:45:00|27597.6|27567.6|27611.9|27581.9|27631.8|27601.8|27586.2|27556.2|0
1609923000000|2021-01-06 08:50:00|27608|27578|27604.6|27574.6|27632.1|27602.1|27598.1|27568.1|0
1609923300000|2021-01-06 08:55:00|27606.6|27576.6|27607.6|27577.6|27626.8|27596.8|27594.2|27564.2|0
1609923600000|2021-01-06 09:00:00|27607.9|27577.9|27634.8|27604.8|27637.4|27607.4|27580|27550|0
1609923900000|2021-01-06 09:05:00|27638.7|27608.7|27637.3|27607.3|27664.7|27634.7|27624.4|27594.4|0
1609924200000|2021-01-06 09:10:00|27637|27607|27647.9|27617.9|27654|27624|27628.9|27598.9|0
1609924500000|2021-01-06 09:15:00|27648.5|27618.5|27662.1|27654.1|27665.6|27657.6|27623.1|27615.1|445
1609924800000|2021-01-06 09:20:00|27661.1|27653.1|27641.1|27633.1|27662.6|27654.6|27636.1|27628.1|145
1609925100000|2021-01-06 09:25:00|27640.6|27632.6|27644.6|27636.6|27648.1|27640.1|27638.1|27630.1|123
1609925400000|2021-01-06 09:30:00|27644.1|27636.1|27644.6|27636.6|27648.1|27640.1|27634.1|27626.1|112
1609925700000|2021-01-06 09:35:00|27645.1|27637.1|27647.1|27639.1|27653.1|27645.1|27639.6|27631.6|102
1609926000000|2021-01-06 09:40:00|27647.6|27639.6|27656.6|27648.6|27662.6|27654.6|27639.6|27631.6|145
1609926300000|2021-01-06 09:45:00|27656.1|27648.1|27684.1|27676.1|27686.6|27678.6|27656.1|27648.1|329
1609926600000|2021-01-06 09:50:00|27683.6|27675.6|27694.6|27686.6|27700.1|27692.1|27681.6|27673.6|257
1609926900000|2021-01-06 09:55:00|27695.1|27687.1|27695.1|27687.1|27697.1|27689.1|27682.6|27674.6|112
1609927200000|2021-01-06 10:00:00|27694.6|27686.6|27704.1|27696.1|27720.6|27712.6|27689.1|27681.1|198
1609927500000|2021-01-06 10:05:00|27704.6|27696.6|27706.6|27698.6|27710.1|27702.1|27697.6|27689.6|202
1609927800000|2021-01-06 10:10:00|27707.1|27699.1|27706.1|27698.1|27711.6|27703.6|27699.6|27691.6|99
1609928100000|2021-01-06 10:15:00|27705.6|27697.6|27695.1|27687.1|27707.1|27699.1|27694.6|27686.6|98
1609928400000|2021-01-06 10:20:00|27693.6|27685.6|27686.6|27678.6|27702.6|27694.6|27684.6|27676.6|80
1609928700000|2021-01-06 10:25:00|27686.1|27678.1|27667.6|27659.6|27696.1|27688.1|27666.6|27658.6|193
1609929000000|2021-01-06 10:30:00|27667.1|27659.1|27682.6|27674.6|27684.6|27676.6|27666.1|27658.1|142
1609929300000|2021-01-06 10:35:00|27683.1|27675.1|27680.1|27672.1|27698.6|27690.6|27677.1|27669.1|130
1609929600000|2021-01-06 10:40:00|27679.6|27671.6|27713.1|27705.1|27714.1|27706.1|27678.6|27670.6|152
1609929900000|2021-01-06 10:45:00|27713.6|27705.6|27707.6|27699.6|27729.6|27721.6|27704.6|27696.6|310
1609930200000|2021-01-06 10:50:00|27708.1|27700.1|27707.6|27699.6|27717.6|27709.6|27705.6|27697.6|137
1609930500000|2021-01-06 10:55:00|27705.6|27697.6|27698.6|27690.6|27710.1|27702.1|27695.1|27687.1|134
1609930800000|2021-01-06 11:00:00|27697.6|27689.6|27688.6|27680.6|27702.1|27694.1|27688.1|27680.1|84
1609931100000|2021-01-06 11:05:00|27687.1|27679.1|27685.1|27677.1|27693.1|27685.1|27683.1|27675.1|91
1609931400000|2021-01-06 11:10:00|27685.6|27677.6|27680.6|27672.6|27690.6|27682.6|27677.1|27669.1|101
1609931700000|2021-01-06 11:15:00|27681.1|27673.1|27663.1|27655.1|27683.6|27675.6|27659.6|27651.6|173
1609932000000|2021-01-06 11:20:00|27663.6|27655.6|27679.6|27671.6|27681.6|27673.6|27654.6|27646.6|148
1609932300000|2021-01-06 11:25:00|27678.6|27670.6|27688.6|27680.6|27690.1|27682.1|27675.6|27667.6|92
1609932600000|2021-01-06 11:30:00|27689.1|27681.1|27689.6|27681.6|27691.6|27683.6|27680.6|27672.6|80
1609932900000|2021-01-06 11:35:00|27689.1|27681.1|27687.1|27679.1|27690.6|27682.6|27677.6|27669.6|69
1609933200000|2021-01-06 11:40:00|27687.6|27679.6|27696.1|27688.1|27700.6|27692.6|27684.1|27676.1|108
1609933500000|2021-01-06 11:45:00|27695.6|27687.6|27693.1|27685.1|27700.1|27692.1|27687.1|27679.1|68
1609933800000|2021-01-06 11:50:00|27689.6|27681.6|27699.6|27691.6|27707.1|27699.1|27686.6|27678.6|90
1609934100000|2021-01-06 11:55:00|27699.1|27691.1|27701.1|27693.1|27710.1|27702.1|27695.6|27687.6|103
1609934400000|2021-01-06 12:00:00|27699.6|27691.6|27716.1|27708.1|27723.1|27715.1|27691.1|27683.1|205
1609934700000|2021-01-06 12:05:00|27716.6|27708.6|27723.1|27715.1|27733.6|27725.6|27715.6|27707.6|191
1609935000000|2021-01-06 12:10:00|27722.6|27714.6|27728.6|27720.6|27729.6|27721.6|27714.6|27706.6|145
1609935300000|2021-01-06 12:15:00|27726.6|27718.6|27733.6|27725.6|27735.6|27727.6|27723.1|27715.1|162
1609935600000|2021-01-06 12:20:00|27733.1|27725.1|27745.6|27737.6|27745.6|27737.6|27725.6|27717.6|181
1609935900000|2021-01-06 12:25:00|27746.1|27738.1|27731.1|27723.1|27746.1|27738.1|27727.6|27719.6|98
1609936200000|2021-01-06 12:30:00|27731.6|27723.6|27724.6|27716.6|27740.6|27732.6|27724.1|27716.1|102
1609936500000|2021-01-06 12:35:00|27724.1|27716.1|27716.6|27708.6|27724.6|27716.6|27711.6|27703.6|163
1609936800000|2021-01-06 12:40:00|27717.1|27709.1|27701.6|27693.6|27719.1|27711.1|27697.1|27689.1|128
1609937100000|2021-01-06 12:45:00|27702.1|27694.1|27692.6|27684.6|27705.6|27697.6|27687.6|27679.6|126
1609937400000|2021-01-06 12:50:00|27691.1|27683.1|27679.6|27671.6|27695.6|27687.6|27675.1|27667.1|228
1609937700000|2021-01-06 12:55:00|27680.1|27672.1|27675.6|27667.6|27683.1|27675.1|27671.1|27663.1|205
1609938000000|2021-01-06 13:00:00|27675.1|27667.1|27703.6|27695.6|27705.6|27697.6|27670.6|27662.6|307
1609938300000|2021-01-06 13:05:00|27703.1|27695.1|27700.1|27692.1|27707.6|27699.6|27690.1|27682.1|219
1609938600000|2021-01-06 13:10:00|27701.1|27693.1|27699.1|27691.1|27709.6|27701.6|27697.6|27689.6|142
1609938900000|2021-01-06 13:15:00|27698.6|27690.6|27694.6|27686.6|27703.6|27695.6|27688.1|27680.1|106
1609939200000|2021-01-06 13:20:00|27695.1|27687.1|27718.6|27710.6|27724.6|27716.6|27695.1|27687.1|175
1609939500000|2021-01-06 13:25:00|27720.1|27712.1|27706.6|27698.6|27722.6|27714.6|27706.1|27698.1|176
1609939800000|2021-01-06 13:30:00|27707.1|27699.1|27693.6|27685.6|27715.1|27707.1|27693.6|27685.6|95
1609940100000|2021-01-06 13:35:00|27694.1|27686.1|27693.1|27685.1|27701.1|27693.1|27693.1|27685.1|55
1609940400000|2021-01-06 13:40:00|27692.6|27684.6|27698.1|27690.1|27700.1|27692.1|27685.1|27677.1|81
1609940700000|2021-01-06 13:45:00|27697.6|27689.6|27686.1|27678.1|27698.6|27690.6|27677.6|27669.6|105
1609941000000|2021-01-06 13:50:00|27686.6|27678.6|27679.6|27671.6|27695.6|27687.6|27679.6|27671.6|83
1609941300000|2021-01-06 13:55:00|27679.1|27671.1|27654.6|27646.6|27680.6|27672.6|27646.1|27638.1|295
1609941600000|2021-01-06 14:00:00|27654.1|27646.1|27655.1|27647.1|27661.6|27653.6|27646.6|27638.6|170
1609941900000|2021-01-06 14:05:00|27654.1|27646.1|27640.1|27632.1|27656.6|27648.6|27638.1|27630.1|200
1609942200000|2021-01-06 14:10:00|27640.6|27632.6|27611.6|27603.6|27651.6|27643.6|27608.6|27600.6|380
1609942500000|2021-01-06 14:15:00|27611.1|27603.1|27583.1|27575.1|27614.6|27606.6|27579.6|27571.6|445
1609942800000|2021-01-06 14:20:00|27583.6|27575.6|27601.6|27593.6|27601.6|27593.6|27578.1|27570.1|252
1609943100000|2021-01-06 14:25:00|27601.1|27593.1|27609.6|27601.6|27609.6|27601.6|27583.6|27575.6|308
1609943400000|2021-01-06 14:30:00|27611.1|27603.1|27564.6|27556.6|27622.6|27614.6|27563.6|27555.6|770
1609943700000|2021-01-06 14:35:00|27564.1|27556.1|27612.1|27604.1|27622.1|27614.1|27562.1|27554.1|556
1609944000000|2021-01-06 14:40:00|27612.6|27604.6|27641.1|27633.1|27650.6|27642.6|27592.6|27584.6|455
1609944300000|2021-01-06 14:45:00|27641.6|27633.6|27676.1|27668.1|27679.1|27671.1|27633.6|27625.6|495
1609944600000|2021-01-06 14:50:00|27675.6|27667.6|27685.6|27677.6|27695.6|27687.6|27672.6|27664.6|352
1609944900000|2021-01-06 14:55:00|27686.1|27678.1|27668.1|27660.1|27693.1|27685.1|27668.1|27660.1|218
1609945200000|2021-01-06 15:00:00|27668.6|27660.6|27679.6|27671.6|27688.6|27680.6|27664.1|27656.1|280
1609945500000|2021-01-06 15:05:00|27680.1|27672.1|27691.6|27683.6|27691.6|27683.6|27662.6|27654.6|222
1609945800000|2021-01-06 15:10:00|27692.1|27684.1|27697.1|27689.1|27703.6|27695.6|27683.6|27675.6|401
1609946100000|2021-01-06 15:15:00|27696.6|27688.6|27708.6|27700.6|27713.6|27705.6|27692.1|27684.1|290
1609946400000|2021-01-06 15:20:00|27709.1|27701.1|27704.1|27696.1|27710.6|27702.6|27683.6|27675.6|208
1609946700000|2021-01-06 15:25:00|27705.1|27697.1|27685.1|27677.1|27705.6|27697.6|27682.6|27674.6|304
1609947000000|2021-01-06 15:30:00|27686.6|27678.6|27702.6|27694.6|27706.6|27698.6|27680.1|27672.1|312
1609947300000|2021-01-06 15:35:00|27704.1|27696.1|27727.1|27719.1|27740.1|27732.1|27701.6|27693.6|390
1609947600000|2021-01-06 15:40:00|27726.6|27718.6|27739.1|27731.1|27739.1|27731.1|27717.6|27709.6|193
1609947900000|2021-01-06 15:45:00|27738.6|27730.6|27736.1|27728.1|27742.1|27734.1|27729.1|27721.1|181
1609948200000|2021-01-06 15:50:00|27735.6|27727.6|27713.6|27705.6|27745.1|27737.1|27711.6|27703.6|384
1609948500000|2021-01-06 15:55:00|27714.1|27706.1|27736.1|27728.1|27737.6|27729.6|27711.6|27703.6|252
1609948800000|2021-01-06 16:00:00|27736.6|27728.6|27743.6|27735.6|27745.1|27737.1|27733.6|27725.6|246
1609949100000|2021-01-06 16:05:00|27744.1|27736.1|27744.6|27736.6|27746.1|27738.1|27729.6|27721.6|138
1609949400000|2021-01-06 16:10:00|27742.6|27734.6|27737.6|27729.6|27745.6|27737.6|27730.6|27722.6|139
1609949700000|2021-01-06 16:15:00|27738.1|27730.1|27745.6|27737.6|27746.1|27738.1|27731.1|27723.1|136
1609950000000|2021-01-06 16:20:00|27746.1|27738.1|27756.1|27748.1|27759.6|27751.6|27744.6|27736.6|360
1609950300000|2021-01-06 16:25:00|27756.6|27748.6|27775.6|27767.6|27776.6|27768.6|27756.6|27748.6|284
1609950600000|2021-01-06 16:30:00|27776.1|27768.1|27757.6|27749.6|27780.1|27772.1|27756.6|27748.6|174
1609950900000|2021-01-06 16:35:00|27758.1|27750.1|27727.6|27719.6|27760.1|27752.1|27726.6|27718.6|263
1609951200000|2021-01-06 16:40:00|27725.6|27717.6|27729.1|27721.1|27732.1|27724.1|27721.1|27713.1|117
1609951500000|2021-01-06 16:45:00|27729.6|27721.6|27723.6|27715.6|27729.6|27721.6|27720.6|27712.6|60
1609951800000|2021-01-06 16:50:00|27724.1|27716.1|27734.6|27726.6|27736.1|27728.1|27714.6|27706.6|104
1609952100000|2021-01-06 16:55:00|27735.1|27727.1|27724.6|27716.6|27744.6|27736.6|27717.1|27709.1|120
1609952400000|2021-01-06 17:00:00|27726.1|27718.1|27732.6|27724.6|27742.6|27734.6|27726.1|27718.1|91
1609952700000|2021-01-06 17:05:00|27732.1|27724.1|27741.6|27733.6|27745.1|27737.1|27728.1|27720.1|66
1609953000000|2021-01-06 17:10:00|27741.1|27733.1|27747.6|27739.6|27749.1|27741.1|27739.6|27731.6|65
1609953300000|2021-01-06 17:15:00|27747.1|27739.1|27769.1|27761.1|27780.1|27772.1|27742.6|27734.6|141
1609953600000|2021-01-06 17:20:00|27769.6|27761.6|27765.1|27757.1|27773.6|27765.6|27760.6|27752.6|46
1609953900000|2021-01-06 17:25:00|27764.6|27756.6|27770.6|27762.6|27773.6|27765.6|27760.6|27752.6|52
1609954200000|2021-01-06 17:30:00|27771.1|27763.1|27778.1|27770.1|27779.1|27771.1|27769.6|27761.6|39
1609954500000|2021-01-06 17:35:00|27777.6|27769.6|27781.6|27773.6|27782.6|27774.6|27773.6|27765.6|55
1609954800000|2021-01-06 17:40:00|27782.1|27774.1|27781.6|27773.6|27785.6|27777.6|27777.6|27769.6|56
1609955100000|2021-01-06 17:45:00|27782.1|27774.1|27790.6|27782.6|27791.1|27783.1|27778.1|27770.1|87
1609955400000|2021-01-06 17:50:00|27791.1|27783.1|27801.1|27793.1|27802.6|27794.6|27788.6|27780.6|126
1609955700000|2021-01-06 17:55:00|27801.6|27793.6|27800.6|27792.6|27810.1|27802.1|27800.6|27792.6|80
1609956000000|2021-01-06 18:00:00|27801.1|27793.1|27804.6|27796.6|27810.1|27802.1|27800.6|27792.6|80
1609956300000|2021-01-06 18:05:00|27805.1|27797.1|27810.6|27802.6|27810.6|27802.6|27801.6|27793.6|57
1609956600000|2021-01-06 18:10:00|27812.1|27804.1|27828.1|27820.1|27829.6|27821.6|27812.1|27804.1|129
1609956900000|2021-01-06 18:15:00|27828.6|27820.6|27818.1|27810.1|27841.6|27833.6|27815.6|27807.6|176
1609957200000|2021-01-06 18:20:00|27818.6|27810.6|27818.1|27810.1|27820.1|27812.1|27799.1|27791.1|135
1609957500000|2021-01-06 18:25:00|27818.6|27810.6|27818.6|27810.6|27823.6|27815.6|27815.6|27807.6|66
1609957800000|2021-01-06 18:30:00|27818.1|27810.1|27815.6|27807.6|27822.6|27814.6|27812.1|27804.1|96
1609958100000|2021-01-06 18:35:00|27816.1|27808.1|27819.1|27811.1|27821.1|27813.1|27801.6|27793.6|154
1609958400000|2021-01-06 18:40:00|27819.6|27811.6|27836.1|27828.1|27838.6|27830.6|27819.6|27811.6|104
1609958700000|2021-01-06 18:45:00|27836.6|27828.6|27836.1|27828.1|27843.6|27835.6|27831.6|27823.6|159
1609959000000|2021-01-06 18:50:00|27836.6|27828.6|27817.1|27809.1|27838.6|27830.6|27817.1|27809.1|157
1609959300000|2021-01-06 18:55:00|27817.6|27809.6|27828.6|27798.6|27828.6|27812.6|27809.1|27798.6|137
1609959600000|2021-01-06 19:00:00|27832.1|27802.1|27852.7|27822.7|27853.8|27823.8|27831.6|27801.6|0
1609959900000|2021-01-06 19:05:00|27853.2|27823.2|27847.9|27817.9|27857.3|27827.3|27847.9|27817.9|0
1609960200000|2021-01-06 19:10:00|27846.1|27816.1|27838.3|27808.3|27851.2|27821.2|27838.3|27808.3|0
1609960500000|2021-01-06 19:15:00|27838.5|27808.5|27806.1|27776.1|27842.8|27812.8|27793.8|27763.8|0
1609960800000|2021-01-06 19:20:00|27805.8|27775.8|27699.1|27669.1|27824.5|27794.5|27676.2|27646.2|0
1609961100000|2021-01-06 19:25:00|27713.1|27683.1|27523.2|27493.2|27767.9|27737.9|27448.1|27418.1|0
1609961400000|2021-01-06 19:30:00|27522.9|27492.9|27589.4|27559.4|27630.6|27600.6|27515.9|27485.9|0
1609961700000|2021-01-06 19:35:00|27589.1|27559.1|27565.5|27535.5|27589.9|27559.9|27522.5|27492.5|0
1609962000000|2021-01-06 19:40:00|27565.2|27535.2|27580.5|27550.5|27630.7|27600.7|27549.1|27519.1|0
1609962300000|2021-01-06 19:45:00|27580.2|27550.2|27544.4|27514.4|27593.8|27563.8|27538.1|27508.1|0
1609962600000|2021-01-06 19:50:00|27544.2|27514.2|27600.3|27570.3|27602.6|27572.6|27533.9|27503.9|0
1609962900000|2021-01-06 19:55:00|27598.5|27568.5|27649.8|27619.8|27660.7|27630.7|27594.2|27564.2|0
1609963200000|2021-01-06 20:00:00|27648.3|27618.3|27606.7|27576.7|27652.2|27622.2|27601.3|27571.3|0
1609963500000|2021-01-06 20:05:00|27606.8|27576.8|27636.1|27606.1|27657|27627|27606.8|27576.8|0
1609963800000|2021-01-06 20:10:00|27636.2|27606.2|27658.1|27628.1|27675.9|27645.9|27627.8|27597.8|0
1609964100000|2021-01-06 20:15:00|27657.8|27627.8|27659.3|27629.3|27664.7|27634.7|27640.3|27610.3|0
1609964400000|2021-01-06 20:20:00|27659.5|27629.5|27615.8|27585.8|27666.1|27636.1|27615.6|27585.6|0
1609964700000|2021-01-06 20:25:00|27615.6|27585.6|27643.8|27613.8|27649.7|27619.7|27587.8|27557.8|0
1609965000000|2021-01-06 20:30:00|27643.5|27613.5|27611.1|27581.1|27655|27625|27595.8|27565.8|0
1609965300000|2021-01-06 20:35:00|27610.8|27580.8|27610.3|27580.3|27622.2|27592.2|27598.8|27568.8|0
1609965600000|2021-01-06 20:40:00|27610|27580|27638|27608|27660.5|27630.5|27604.3|27574.3|0
1609965900000|2021-01-06 20:45:00|27637.8|27607.8|27624.1|27594.1|27638.8|27608.8|27608.3|27578.3|0
1609966200000|2021-01-06 20:50:00|27622.3|27592.3|27620|27590|27622.3|27592.3|27589|27559|0
1609966500000|2021-01-06 20:55:00|27619.9|27589.9|27612.6|27582.6|27623|27593|27589.3|27559.3|0
1609966800000|2021-01-06 21:00:00|27616.5|27586.5|27605.5|27575.5|27616.5|27586.5|27575.8|27545.8|5
1609967100000|2021-01-06 21:05:00|27604.3|27574.3|27634.3|27604.3|27645.9|27615.9|27604.3|27574.3|0
1609967400000|2021-01-06 21:10:00|27633|27603|27640.1|27610.1|27645.5|27615.5|27623.9|27593.9|0
1609967700000|2021-01-06 21:15:00|27638.7|27608.7|27639.8|27609.8|27643.1|27613.1|27636.5|27606.5|0
1609968000000|2021-01-06 21:20:00|27639.6|27609.6|27641|27611|27642.5|27612.5|27635.9|27605.9|0
1609968300000|2021-01-06 21:25:00|27640.1|27610.1|27638.8|27608.8|27642.3|27612.3|27635.8|27605.8|0
1609968600000|2021-01-06 21:30:00|27641|27611|27685.3|27655.3|27687.1|27657.1|27633.3|27603.3|0
1609968900000|2021-01-06 21:35:00|27686.6|27656.6|27667.6|27637.6|27686.6|27656.6|27662.7|27632.7|0
1609969200000|2021-01-06 21:40:00|27668.9|27638.9|27653.1|27623.1|27668.9|27638.9|27644|27614|0
1609969500000|2021-01-06 21:45:00|27654.3|27624.3|27654.3|27624.3|27659.5|27629.5|27646.6|27616.6|0
1609969800000|2021-01-06 21:50:00|27653.1|27623.1|27646.5|27616.5|27655.6|27625.6|27637.5|27607.5|0
1609970100000|2021-01-06 21:55:00|27645.2|27615.2|27653.1|27623.1|27654.4|27624.4|27638.8|27608.8|0
1609970400000|2021-01-06 22:00:00|27651.7|27621.7|27642.1|27612.1|27651.7|27621.7|27642.1|27612.1|0
1609970700000|2021-01-06 22:05:00|27642.3|27612.3|27643.5|27613.5|27646.8|27616.8|27637.3|27607.3|0
1609971000000|2021-01-06 22:10:00|27643.7|27613.7|27641.4|27611.4|27645.2|27615.2|27640.5|27610.5|0
1609971300000|2021-01-06 22:15:00|27641.6|27611.6|27641.1|27611.1|27643.3|27613.3|27639.9|27609.9|0
1609971600000|2021-01-06 22:20:00|27641.4|27611.4|27650.9|27620.9|27652.4|27622.4|27641|27611|0
1609971900000|2021-01-06 22:25:00|27651.3|27621.3|27670.4|27640.4|27670.4|27640.4|27650.2|27620.2|0
1609972200000|2021-01-06 22:30:00|27669.7|27639.7|27671.3|27641.3|27673.3|27643.3|27665.8|27635.8|0
1609972500000|2021-01-06 22:35:00|27671.1|27641.1|27671.3|27641.3|27676|27646|27667.3|27637.3|0
1609972800000|2021-01-06 22:40:00|27671.5|27641.5|27672.2|27642.2|27674.2|27644.2|27671.5|27641.5|0
1609973100000|2021-01-06 22:45:00|27671.8|27641.8|27667.2|27637.2|27672.3|27642.3|27667.2|27637.2|0
1609973400000|2021-01-06 22:50:00|27667.7|27637.7|27668.9|27638.9|27669.6|27639.6|27667.2|27637.2|0
1609973700000|2021-01-06 22:55:00|27668.1|27638.1|27674.3|27644.3|27674.3|27644.3|27668.1|27638.1|0
1609974000000|2021-01-06 23:00:00|27672.5|27642.5|27669.2|27639.2|27685.4|27655.4|27649.7|27619.7|0
1609974300000|2021-01-06 23:05:00|27671.8|27641.8|27667.2|27637.2|27687.7|27657.7|27665.9|27635.9|0
1609974600000|2021-01-06 23:10:00|27669.7|27639.7|27668.4|27638.4|27673.6|27643.6|27664.6|27634.6|0
1609974900000|2021-01-06 23:15:00|27669.1|27639.1|27664.9|27634.9|27676.2|27646.2|27664.9|27634.9|0
1609975200000|2021-01-06 23:20:00|27662.3|27632.3|27660.7|27630.7|27665.8|27635.8|27656.3|27626.3|0
1609975500000|2021-01-06 23:25:00|27661.3|27631.3|27669.1|27639.1|27672.3|27642.3|27655.1|27625.1|0
1609975800000|2021-01-06 23:30:00|27668.5|27638.5|27655.6|27625.6|27669.8|27639.8|27653.1|27623.1|0
1609976100000|2021-01-06 23:35:00|27656.9|27626.9|27650.9|27620.9|27664.7|27634.7|27649.7|27619.7|0
1609976400000|2021-01-06 23:40:00|27649.7|27619.7|27648.6|27618.6|27656.1|27626.1|27644.7|27614.7|0
1609976700000|2021-01-06 23:45:00|27649.2|27619.2|27669.9|27639.9|27672.5|27642.5|27649.2|27619.2|0
1609977000000|2021-01-06 23:50:00|27668.6|27638.6|27664.8|27634.8|27671.2|27641.2|27663.4|27633.4|0
1609977300000|2021-01-06 23:55:00|27663.5|27633.5|27661.8|27631.8|27670.5|27640.5|27660.2|27630.2|0
1609977600000|2021-01-07 00:00:00|27663.1|27633.1|27660.4|27630.4|27669.4|27639.4|27658.4|27628.4|0
1609977900000|2021-01-07 00:05:00|27661.7|27631.7|27642.5|27612.5|27665.5|27635.5|27638.7|27608.7|0
1609978200000|2021-01-07 00:10:00|27643.8|27613.8|27633.8|27603.8|27649|27619|27631.2|27601.2|0
1609978500000|2021-01-07 00:15:00|27635.1|27605.1|27652.2|27622.2|27653.5|27623.5|27623.4|27593.4|0
1609978800000|2021-01-07 00:20:00|27650.9|27620.9|27705.1|27675.1|27706.4|27676.4|27640.6|27610.6|0
1609979100000|2021-01-07 00:25:00|27706.4|27676.4|27711.2|27681.2|27713.2|27683.2|27701.6|27671.6|0
1609979400000|2021-01-07 00:30:00|27710.6|27680.6|27724.1|27694.1|27724.1|27694.1|27710.6|27680.6|0
1609979700000|2021-01-07 00:35:00|27723.5|27693.5|27719|27689|27727.3|27697.3|27718.3|27688.3|0
1609980000000|2021-01-07 00:40:00|27717.7|27687.7|27723.9|27693.9|27723.9|27693.9|27717.7|27687.7|0
1609980300000|2021-01-07 00:45:00|27723.2|27693.2|27739.3|27709.3|27743.8|27713.8|27721.3|27691.3|0
1609980600000|2021-01-07 00:50:00|27740.6|27710.6|27758.7|27728.7|27758.7|27728.7|27738|27708|0
1609980900000|2021-01-07 00:55:00|27758|27728|27760|27730|27760|27730|27754.8|27724.8|0
1609981200000|2021-01-07 01:00:00|27759.3|27729.3|27770.5|27740.5|27798.8|27768.8|27756.1|27726.1|0
1609981500000|2021-01-07 01:05:00|27768.5|27738.5|27763.4|27733.4|27776.2|27746.2|27757.6|27727.6|0
1609981800000|2021-01-07 01:10:00|27763.7|27733.7|27746|27716|27770.5|27740.5|27744|27714|0
1609982100000|2021-01-07 01:15:00|27751.1|27721.1|27698.1|27693.1|27751.8|27737.1|27687.6|27682.6|1966
1609982400000|2021-01-07 01:20:00|27697.6|27692.6|27670.1|27665.1|27708.1|27703.1|27657.6|27652.6|1766
1609982700000|2021-01-07 01:25:00|27660.6|27655.6|27706.1|27701.1|27723.6|27718.6|27653.6|27648.6|1678
1609983000000|2021-01-07 01:30:00|27706.6|27701.6|27695.6|27690.6|27736.1|27731.1|27660.6|27655.6|3973
1609983300000|2021-01-07 01:35:00|27696.6|27691.6|27633.6|27628.6|27706.6|27701.6|27604.1|27599.1|3586
1609983600000|2021-01-07 01:40:00|27634.1|27629.1|27697.6|27692.6|27697.6|27692.6|27608.1|27603.1|2650
1609983900000|2021-01-07 01:45:00|27697.1|27692.1|27727.6|27722.6|27748.1|27743.1|27671.1|27666.1|3557
1609984200000|2021-01-07 01:50:00|27728.6|27723.6|27713.6|27708.6|27739.6|27734.6|27661.1|27656.1|3008
1609984500000|2021-01-07 01:55:00|27713.1|27708.1|27684.1|27679.1|27717.6|27712.6|27666.1|27661.1|1816
1609984800000|2021-01-07 02:00:00|27685.1|27680.1|27639.1|27634.1|27691.6|27686.6|27628.6|27623.6|2374
1609985100000|2021-01-07 02:05:00|27641.6|27636.6|27616.6|27611.6|27652.1|27647.1|27594.1|27589.1|2689
1609985400000|2021-01-07 02:10:00|27616.1|27611.1|27621.1|27616.1|27648.6|27643.6|27611.6|27606.6|1483
1609985700000|2021-01-07 02:15:00|27620.1|27615.1|27630.6|27625.6|27631.6|27626.6|27580.1|27575.1|1959
1609986000000|2021-01-07 02:20:00|27629.6|27624.6|27568.6|27563.6|27629.6|27624.6|27554.1|27549.1|2597
1609986300000|2021-01-07 02:25:00|27568.1|27563.1|27576.1|27571.1|27596.1|27591.1|27565.1|27560.1|1086
1609986600000|2021-01-07 02:30:00|27576.6|27571.6|27645.1|27640.1|27647.1|27642.1|27559.1|27554.1|1967
1609986900000|2021-01-07 02:35:00|27645.6|27640.6|27665.1|27660.1|27674.1|27669.1|27631.1|27626.1|1544
1609987200000|2021-01-07 02:40:00|27665.6|27660.6|27681.6|27676.6|27684.1|27679.1|27660.6|27655.6|1571
1609987500000|2021-01-07 02:45:00|27682.6|27677.6|27683.6|27678.6|27692.1|27687.1|27655.1|27650.1|1568
1609987800000|2021-01-07 02:50:00|27684.1|27679.1|27666.6|27661.6|27696.6|27691.6|27653.1|27648.1|1467
1609988100000|2021-01-07 02:55:00|27668.1|27663.1|27688.1|27683.1|27700.1|27695.1|27654.6|27649.6|1118
1609988400000|2021-01-07 03:00:00|27687.6|27682.6|27673.6|27668.6|27689.6|27684.6|27658.1|27653.1|937
1609988700000|2021-01-07 03:05:00|27674.6|27669.6|27662.1|27657.1|27693.1|27688.1|27658.6|27653.6|801
1609989000000|2021-01-07 03:10:00|27662.6|27657.6|27649.1|27644.1|27684.6|27679.6|27620.1|27615.1|2174
1609989300000|2021-01-07 03:15:00|27648.1|27643.1|27662.6|27657.6|27682.1|27677.1|27647.6|27642.6|1317
1609989600000|2021-01-07 03:20:00|27663.1|27658.1|27628.1|27623.1|27671.6|27666.6|27622.6|27617.6|1336
1609989900000|2021-01-07 03:25:00|27627.1|27622.1|27621.1|27616.1|27640.6|27635.6|27615.6|27610.6|872
1609990200000|2021-01-07 03:30:00|27621.6|27616.6|27607.6|27602.6|27625.6|27620.6|27602.6|27597.6|674
1609990500000|2021-01-07 03:35:00|27608.6|27603.6|27588.1|27583.1|27614.1|27609.1|27584.6|27579.6|1512
1609990800000|2021-01-07 03:40:00|27587.6|27582.6|27596.6|27591.6|27611.1|27606.1|27587.6|27582.6|849
1609991100000|2021-01-07 03:45:00|27596.1|27591.1|27586.6|27581.6|27596.6|27591.6|27571.6|27566.6|955
1609991400000|2021-01-07 03:50:00|27587.1|27582.1|27553.6|27548.6|27588.6|27583.6|27548.6|27543.6|1293
1609991700000|2021-01-07 03:55:00|27553.1|27548.1|27587.1|27582.1|27587.6|27582.6|27548.6|27543.6|893
1609992000000|2021-01-07 04:00:00|27592.4|27562.4|27591.7|27561.7|27597.8|27567.8|27591.1|27561.1|0
1609992300000|2021-01-07 04:05:00|27592.4|27562.4|27596.6|27566.6|27596.6|27566.6|27590.4|27560.4|0
1609992600000|2021-01-07 04:10:00|27597.2|27567.2|27597.2|27567.2|27602.3|27572.3|27596|27566|0
1609992900000|2021-01-07 04:15:00|27597.9|27567.9|27599.2|27569.2|27601.7|27571.7|27595.3|27565.3|0
1609993200000|2021-01-07 04:20:00|27597.3|27567.3|27598.5|27568.5|27603|27573|27596.6|27566.6|0
1609993500000|2021-01-07 04:25:00|27598.8|27568.8|27594.1|27564.1|27604.8|27574.8|27594.1|27564.1|0
1609993800000|2021-01-07 04:30:00|27594.7|27564.7|27599.3|27569.3|27600.5|27570.5|27589|27559|0
1609994100000|2021-01-07 04:35:00|27599.9|27569.9|27598.9|27568.9|27605|27575|27594.5|27564.5|0
1609994400000|2021-01-07 04:40:00|27598.3|27568.3|27597.7|27567.7|27599.6|27569.6|27594.5|27564.5|0
1609994700000|2021-01-07 04:45:00|27598|27568|27592.3|27562.3|27598.3|27568.3|27591.6|27561.6|0
1609995000000|2021-01-07 04:50:00|27591.6|27561.6|27585.9|27555.9|27592.9|27562.9|27585.6|27555.6|0
1609995300000|2021-01-07 04:55:00|27585.6|27555.6|27573.1|27543.1|27587.8|27557.8|27566.4|27536.4|0
1609995600000|2021-01-07 05:00:00|27571.8|27541.8|27598|27593|27628.5|27623.5|27570.5|27541.8|1774
1609995900000|2021-01-07 05:05:00|27597.5|27592.5|27609.5|27604.5|27617.5|27612.5|27574.5|27569.5|1365
1609996200000|2021-01-07 05:10:00|27610.5|27605.5|27569.5|27564.5|27612|27607|27568.5|27563.5|903
1609996500000|2021-01-07 05:15:00|27568.5|27563.5|27586.5|27581.5|27588.5|27583.5|27551.5|27546.5|1374
1609996800000|2021-01-07 05:20:00|27587|27582|27598|27593|27620|27615|27580.5|27575.5|1101
1609997100000|2021-01-07 05:25:00|27597.5|27592.5|27597.5|27592.5|27603.5|27598.5|27568.5|27563.5|926
1609997400000|2021-01-07 05:30:00|27598|27593|27549.5|27544.5|27609.5|27604.5|27542|27537|1604
1609997700000|2021-01-07 05:35:00|27550.5|27545.5|27554|27549|27582.5|27577.5|27550|27545|2051
1609998000000|2021-01-07 05:40:00|27553.5|27548.5|27591|27586|27599.5|27594.5|27551.5|27546.5|1187
1609998300000|2021-01-07 05:45:00|27590.5|27585.5|27611.5|27606.5|27616|27611|27586.5|27581.5|1004
1609998600000|2021-01-07 05:50:00|27611|27606|27575|27570|27614.5|27609.5|27569|27564|862
1609998900000|2021-01-07 05:55:00|27574.5|27569.5|27573.5|27568.5|27587.5|27582.5|27566.5|27561.5|640
1609999200000|2021-01-07 06:00:00|27573|27568|27581|27576|27592.5|27587.5|27570|27565|812
1609999500000|2021-01-07 06:05:00|27580.5|27575.5|27513.5|27508.5|27580.5|27575.5|27511.5|27506.5|2390
1609999800000|2021-01-07 06:10:00|27512.5|27507.5|27481.5|27476.5|27521.5|27516.5|27464|27459|2583
1610000100000|2021-01-07 06:15:00|27481|27476|27516.5|27511.5|27517|27512|27474|27469|1124
1610000400000|2021-01-07 06:20:00|27516|27511|27540.5|27535.5|27545|27540|27514|27509|1226
1610000700000|2021-01-07 06:25:00|27541|27536|27552|27547|27554|27549|27537.5|27532.5|691
1610001000000|2021-01-07 06:30:00|27553.5|27548.5|27572|27567|27582.5|27577.5|27541.5|27536.5|1774
1610001300000|2021-01-07 06:35:00|27571.5|27566.5|27553.5|27548.5|27577|27572|27553.5|27548.5|760
1610001600000|2021-01-07 06:40:00|27552.5|27547.5|27544|27539|27556.5|27551.5|27533.5|27528.5|785
1610001900000|2021-01-07 06:45:00|27543.5|27538.5|27561.5|27556.5|27581.5|27576.5|27543.5|27538.5|973
1610002200000|2021-01-07 06:50:00|27562.5|27557.5|27600.5|27595.5|27605|27600|27560.5|27555.5|1315
1610002500000|2021-01-07 06:55:00|27599.5|27594.5|27598|27593|27604|27599|27586|27581|512
1610002800000|2021-01-07 07:00:00|27597|27592|27643|27638|27643|27638|27597|27592|1662
1610003100000|2021-01-07 07:05:00|27644|27639|27633.5|27628.5|27658|27653|27621.5|27616.5|1486
1610003400000|2021-01-07 07:10:00|27633|27628|27647.5|27642.5|27649.5|27644.5|27629.5|27624.5|755
1610003700000|2021-01-07 07:15:00|27650|27645|27656|27651|27669|27664|27648.5|27643.5|1013
1610004000000|2021-01-07 07:20:00|27656.5|27651.5|27633.5|27628.5|27656.5|27651.5|27632.5|27627.5|631
1610004300000|2021-01-07 07:25:00|27634.5|27629.5|27643|27638|27652|27647|27621|27616|735
1610004600000|2021-01-07 07:30:00|27644|27639|27641.5|27636.5|27646|27641|27628|27623|501
1610004900000|2021-01-07 07:35:00|27642|27637|27643.5|27638.5|27650|27645|27638|27633|415
1610005200000|2021-01-07 07:40:00|27644|27639|27633|27628|27648|27643|27621.5|27616.5|504
1610005500000|2021-01-07 07:45:00|27631.5|27626.5|27601.5|27596.5|27632|27627|27595.5|27590.5|840
1610005800000|2021-01-07 07:50:00|27602|27597|27602|27597|27610|27605|27599.5|27594.5|527
1610006100000|2021-01-07 07:55:00|27604.5|27599.5|27629.5|27624.5|27634|27629|27604|27599|1095
1610006400000|2021-01-07 08:00:00|27630|27625|27582|27577|27631|27626|27578|27573|1795
1610006700000|2021-01-07 08:05:00|27582.5|27577.5|27509.5|27504.5|27582.5|27577.5|27490|27485|2603
1610007000000|2021-01-07 08:10:00|27510|27505|27523.5|27518.5|27537.5|27532.5|27499.5|27494.5|1329
1610007300000|2021-01-07 08:15:00|27525.5|27520.5|27542|27537|27547.5|27542.5|27520|27515|643
1610007600000|2021-01-07 08:20:00|27541.5|27536.5|27551.5|27546.5|27561|27556|27524|27519|889
1610007900000|2021-01-07 08:25:00|27549.5|27544.5|27539.5|27534.5|27556.5|27551.5|27536.5|27531.5|906
1610008200000|2021-01-07 08:30:00|27557.9|27527.9|27498.1|27468.1|27557.9|27527.9|27468.7|27438.7|0
1610008500000|2021-01-07 08:35:00|27498.4|27468.4|27522.7|27492.7|27529.1|27499.1|27497.5|27467.5|0
1610008800000|2021-01-07 08:40:00|27522.1|27492.1|27542.6|27512.6|27551.6|27521.6|27512.1|27482.1|0
1610009100000|2021-01-07 08:45:00|27542|27512|27508.3|27478.3|27542|27512|27508.3|27478.3|0
1610009400000|2021-01-07 08:50:00|27507.7|27477.7|27525|27495|27532|27502|27487.3|27457.3|0
1610009700000|2021-01-07 08:55:00|27524.3|27494.3|27531.7|27501.7|27540.3|27510.3|27519.2|27489.2|0
1610010000000|2021-01-07 09:00:00|27531.1|27501.1|27520|27490|27532.3|27502.3|27500.9|27470.9|0
1610010300000|2021-01-07 09:05:00|27519.6|27489.6|27543.6|27513.6|27549.9|27519.9|27519.3|27489.3|0
1610010600000|2021-01-07 09:10:00|27543.3|27513.3|27521.2|27491.2|27547.6|27517.6|27516.1|27486.1|0
1610010900000|2021-01-07 09:15:00|27521.5|27513.5|27523.5|27515.5|27538|27530|27516.5|27508.5|258
1610011200000|2021-01-07 09:20:00|27524.5|27516.5|27529.5|27521.5|27537|27529|27519.5|27511.5|195
1610011500000|2021-01-07 09:25:00|27530|27522|27533|27525|27538|27530|27528|27520|119
1610011800000|2021-01-07 09:30:00|27533.5|27525.5|27516|27508|27536|27528|27509|27501|164
1610012100000|2021-01-07 09:35:00|27516.5|27508.5|27502|27494|27518.5|27510.5|27497|27489|127
1610012400000|2021-01-07 09:40:00|27502.5|27494.5|27504.5|27496.5|27514|27506|27501|27493|185
1610012700000|2021-01-07 09:45:00|27505.5|27497.5|27508|27500|27508.5|27500.5|27481|27473|312
1610013000000|2021-01-07 09:50:00|27507.5|27499.5|27508|27500|27513|27505|27500|27492|169
1610013300000|2021-01-07 09:55:00|27506.5|27498.5|27519.5|27511.5|27528|27520|27498.5|27490.5|154
1610013600000|2021-01-07 10:00:00|27520|27512|27535.5|27527.5|27536|27528|27514.5|27506.5|138
1610013900000|2021-01-07 10:05:00|27536|27528|27531|27523|27540.5|27532.5|27530.5|27522.5|107
1610014200000|2021-01-07 10:10:00|27531.5|27523.5|27538|27530|27543|27535|27530.5|27522.5|72
1610014500000|2021-01-07 10:15:00|27537.5|27529.5|27550.5|27542.5|27558|27550|27536.5|27528.5|191
1610014800000|2021-01-07 10:20:00|27551|27543|27540.5|27532.5|27554.5|27546.5|27539|27531|82
1610015100000|2021-01-07 10:25:00|27540|27532|27539|27531|27549|27541|27532.5|27524.5|124
1610015400000|2021-01-07 10:30:00|27538.5|27530.5|27528|27520|27541.5|27533.5|27525.5|27517.5|120
1610015700000|2021-01-07 10:35:00|27527.5|27519.5|27518.5|27510.5|27531|27523|27518.5|27510.5|91
1610016000000|2021-01-07 10:40:00|27518|27510|27516|27508|27520|27512|27507|27499|98
1610016300000|2021-01-07 10:45:00|27515.5|27507.5|27516|27508|27520|27512|27510.5|27502.5|54
1610016600000|2021-01-07 10:50:00|27515.5|27507.5|27489.5|27481.5|27515.5|27507.5|27486|27478|146
1610016900000|2021-01-07 10:55:00|27490|27482|27482.5|27474.5|27496|27488|27476|27468|116
1610017200000|2021-01-07 11:00:00|27482|27474|27476.5|27468.5|27482|27474|27459.5|27451.5|244
1610017500000|2021-01-07 11:05:00|27476|27468|27474|27466|27487.5|27479.5|27463.5|27455.5|177
1610017800000|2021-01-07 11:10:00|27473.5|27465.5|27492|27484|27493|27485|27472.5|27464.5|201
1610018100000|2021-01-07 11:15:00|27491.5|27483.5|27492.5|27484.5|27498|27490|27487|27479|82
1610018400000|2021-01-07 11:20:00|27493|27485|27495|27487|27501|27493|27488.5|27480.5|109
1610018700000|2021-01-07 11:25:00|27494.5|27486.5|27479|27471|27494.5|27486.5|27477|27469|104
1610019000000|2021-01-07 11:30:00|27478.5|27470.5|27481.5|27473.5|27490.5|27482.5|27473.5|27465.5|172
1610019300000|2021-01-07 11:35:00|27482|27474|27481.5|27473.5|27494|27486|27477.5|27469.5|88
1610019600000|2021-01-07 11:40:00|27481|27473|27467.5|27459.5|27483.5|27475.5|27466.5|27458.5|173
1610019900000|2021-01-07 11:45:00|27467|27459|27474.5|27466.5|27481|27473|27465|27457|75
1610020200000|2021-01-07 11:50:00|27475|27467|27474.5|27466.5|27487|27479|27470|27462|74
1610020500000|2021-01-07 11:55:00|27475|27467|27464|27456|27476|27468|27461.5|27453.5|159
1610020800000|2021-01-07 12:00:00|27463|27455|27468.5|27460.5|27472.5|27464.5|27453|27445|225
1610021100000|2021-01-07 12:05:00|27468|27460|27460.5|27452.5|27473|27465|27459|27451|125
1610021400000|2021-01-07 12:10:00|27461|27453|27454.5|27446.5|27462.5|27454.5|27447|27439|197
1610021700000|2021-01-07 12:15:00|27454|27446|27475|27467|27475.5|27467.5|27454|27446|133
1610022000000|2021-01-07 12:20:00|27475.5|27467.5|27479|27471|27481.5|27473.5|27469.5|27461.5|102
1610022300000|2021-01-07 12:25:00|27478.5|27470.5|27486.5|27478.5|27490.5|27482.5|27478.5|27470.5|109
1610022600000|2021-01-07 12:30:00|27486|27478|27476.5|27468.5|27493.5|27485.5|27474.5|27466.5|157
1610022900000|2021-01-07 12:35:00|27477.5|27469.5|27483|27475|27488|27480|27476.5|27468.5|93
1610023200000|2021-01-07 12:40:00|27483.5|27475.5|27505|27497|27509.5|27501.5|27483.5|27475.5|256
1610023500000|2021-01-07 12:45:00|27505.5|27497.5|27493|27485|27510.5|27502.5|27493|27485|147
1610023800000|2021-01-07 12:50:00|27490|27482|27494|27486|27495.5|27487.5|27480|27472|90
1610024100000|2021-01-07 12:55:00|27493.5|27485.5|27482|27474|27499.5|27491.5|27477.5|27469.5|168
1610024400000|2021-01-07 13:00:00|27482.5|27474.5|27485|27477|27493.5|27485.5|27482|27474|98
1610024700000|2021-01-07 13:05:00|27484.5|27476.5|27473|27465|27488.5|27480.5|27466|27458|203
1610025000000|2021-01-07 13:10:00|27474|27466|27470|27462|27478|27470|27451|27443|211
1610025300000|2021-01-07 13:15:00|27468|27460|27470|27462|27471|27463|27452.5|27444.5|123
1610025600000|2021-01-07 13:20:00|27470.5|27462.5|27478|27470|27484|27476|27470.5|27462.5|124
1610025900000|2021-01-07 13:25:00|27478.5|27470.5|27469.5|27461.5|27480|27472|27466|27458|68
1610026200000|2021-01-07 13:30:00|27470|27462|27473|27465|27475|27467|27459.5|27451.5|76
1610026500000|2021-01-07 13:35:00|27472.5|27464.5|27472|27464|27472.5|27464.5|27460|27452|48
1610026800000|2021-01-07 13:40:00|27471.5|27463.5|27480|27472|27481|27473|27466|27458|38
1610027100000|2021-01-07 13:45:00|27479.5|27471.5|27466|27458|27483|27475|27464|27456|70
1610027400000|2021-01-07 13:50:00|27465.5|27457.5|27459|27451|27465.5|27457.5|27446.5|27438.5|164
1610027700000|2021-01-07 13:55:00|27459.5|27451.5|27466|27458|27471|27463|27459|27451|38
1610028000000|2021-01-07 14:00:00|27466.5|27458.5|27478|27470|27480.5|27472.5|27463|27455|108
1610028300000|2021-01-07 14:05:00|27477.5|27469.5|27497|27489|27497.5|27489.5|27477.5|27469.5|116
1610028600000|2021-01-07 14:10:00|27496.5|27488.5|27487.5|27479.5|27498|27490|27476|27468|191
1610028900000|2021-01-07 14:15:00|27488|27480|27488|27480|27493.5|27485.5|27486|27478|112
1610029200000|2021-01-07 14:20:00|27487.5|27479.5|27486|27478|27493|27485|27482.5|27474.5|88
1610029500000|2021-01-07 14:25:00|27485.5|27477.5|27491|27483|27494.5|27486.5|27483|27475|95
1610029800000|2021-01-07 14:30:00|27489.5|27481.5|27469|27461|27524|27516|27468|27460|921
1610030100000|2021-01-07 14:35:00|27470.5|27462.5|27437|27429|27477.5|27469.5|27437|27429|593
1610030400000|2021-01-07 14:40:00|27438|27430|27426|27418|27440|27432|27419|27411|732
1610030700000|2021-01-07 14:45:00|27426.5|27418.5|27422|27414|27440|27432|27410|27402|525
1610031000000|2021-01-07 14:50:00|27421.5|27413.5|27437.5|27429.5|27439|27431|27415|27407|301
1610031300000|2021-01-07 14:55:00|27438|27430|27460|27452|27466|27458|27438|27430|294
1610031600000|2021-01-07 15:00:00|27460.5|27452.5|27475|27467|27480|27472|27454.5|27446.5|401
1610031900000|2021-01-07 15:05:00|27474.5|27466.5|27450.5|27442.5|27478|27470|27445.5|27437.5|399
1610032200000|2021-01-07 15:10:00|27451|27443|27450|27442|27463|27455|27445.5|27437.5|237
1610032500000|2021-01-07 15:15:00|27453|27445|27448.5|27440.5|27456.5|27448.5|27439.5|27431.5|223
1610032800000|2021-01-07 15:20:00|27450|27442|27449|27441|27468|27460|27447.5|27439.5|257
1610033100000|2021-01-07 15:25:00|27449.5|27441.5|27457.5|27449.5|27461|27453|27445.5|27437.5|239
1610033400000|2021-01-07 15:30:00|27458|27450|27468|27460|27473|27465|27451|27443|163
1610033700000|2021-01-07 15:35:00|27468.5|27460.5|27493.5|27485.5|27495|27487|27468|27460|363
1610034000000|2021-01-07 15:40:00|27493|27485|27482|27474|27496.5|27488.5|27480.5|27472.5|293
1610034300000|2021-01-07 15:45:00|27482.5|27474.5|27497.5|27489.5|27499.5|27491.5|27482.5|27474.5|165
1610034600000|2021-01-07 15:50:00|27498|27490|27498|27490|27504.5|27496.5|27489.5|27481.5|211
1610034900000|2021-01-07 15:55:00|27499|27491|27501|27493|27501.5|27493.5|27486|27478|169
1610035200000|2021-01-07 16:00:00|27501.5|27493.5|27514|27506|27524.5|27516.5|27499|27491|255
1610035500000|2021-01-07 16:05:00|27514.5|27506.5|27506|27498|27517.5|27509.5|27499.5|27491.5|196
1610035800000|2021-01-07 16:10:00|27505.5|27497.5|27505|27497|27508|27500|27494|27486|186
1610036100000|2021-01-07 16:15:00|27505.5|27497.5|27504|27496|27510.5|27502.5|27498|27490|91
1610036400000|2021-01-07 16:20:00|27504.5|27496.5|27509.5|27501.5|27514|27506|27499|27491|135
1610036700000|2021-01-07 16:25:00|27509|27501|27504.5|27496.5|27516|27508|27502|27494|143
1610037000000|2021-01-07 16:30:00|27505|27497|27506.5|27498.5|27526.5|27518.5|27504|27496|172
1610037300000|2021-01-07 16:35:00|27507|27499|27509.5|27501.5|27516.5|27508.5|27503|27495|164
1610037600000|2021-01-07 16:40:00|27510.5|27502.5|27514.5|27506.5|27516.5|27508.5|27503.5|27495.5|114
1610037900000|2021-01-07 16:45:00|27514|27506|27493.5|27485.5|27516.5|27508.5|27493.5|27485.5|121
1610038200000|2021-01-07 16:50:00|27493|27485|27480.5|27472.5|27493|27485|27475.5|27467.5|169
1610038500000|2021-01-07 16:55:00|27480|27472|27461|27453|27485|27477|27449.5|27441.5|211
1610038800000|2021-01-07 17:00:00|27462|27454|27468|27460|27468|27460|27458.5|27450.5|91
1610039100000|2021-01-07 17:05:00|27467|27459|27466|27458|27471|27463|27462|27454|68
1610039400000|2021-01-07 17:10:00|27466.5|27458.5|27460|27452|27471.5|27463.5|27459.5|27451.5|86
1610039700000|2021-01-07 17:15:00|27460.5|27452.5|27472|27464|27482|27474|27460|27452|88
1610040000000|2021-01-07 17:20:00|27471.5|27463.5|27465|27457|27482|27474|27465|27457|90
1610040300000|2021-01-07 17:25:00|27465.5|27457.5|27463.5|27455.5|27467|27459|27455|27447|63
1610040600000|2021-01-07 17:30:00|27464|27456|27482.5|27474.5|27482.5|27474.5|27463.5|27455.5|74
1610040900000|2021-01-07 17:35:00|27482|27474|27479|27471|27485|27477|27476|27468|46
1610041200000|2021-01-07 17:40:00|27479.5|27471.5|27479.5|27471.5|27485.5|27477.5|27476|27468|45
1610041500000|2021-01-07 17:45:00|27480|27472|27491|27483|27493.5|27485.5|27475|27467|138
1610041800000|2021-01-07 17:50:00|27490.5|27482.5|27498|27490|27501.5|27493.5|27487|27479|89
1610042100000|2021-01-07 17:55:00|27497.5|27489.5|27492|27484|27500.5|27492.5|27491|27483|96
1610042400000|2021-01-07 18:00:00|27492.5|27484.5|27496|27488|27498.5|27490.5|27490.5|27482.5|74
1610042700000|2021-01-07 18:05:00|27495.5|27487.5|27469.5|27461.5|27496|27488|27469.5|27461.5|77
1610043000000|2021-01-07 18:10:00|27468.5|27460.5|27488|27480|27488|27480|27468|27460|78
1610043300000|2021-01-07 18:15:00|27490|27482|27493|27485|27501|27493|27488|27480|76
1610043600000|2021-01-07 18:20:00|27493.5|27485.5|27496.5|27488.5|27499.5|27491.5|27490.5|27482.5|77
1610043900000|2021-01-07 18:25:00|27497|27489|27489.5|27481.5|27498|27490|27489|27481|53
1610044200000|2021-01-07 18:30:00|27489|27481|27510|27502|27516|27508|27489|27481|105
1610044500000|2021-01-07 18:35:00|27509.5|27501.5|27513.5|27505.5|27513.5|27505.5|27507.5|27499.5|59
1610044800000|2021-01-07 18:40:00|27513|27505|27517|27509|27520.5|27512.5|27508.5|27500.5|43
1610045100000|2021-01-07 18:45:00|27517.5|27509.5|27523.5|27515.5|27531.5|27523.5|27517|27509|150
1610045400000|2021-01-07 18:50:00|27526|27518|27524.5|27516.5|27532|27524|27521|27513|76
1610045700000|2021-01-07 18:55:00|27526|27518|27546.6|27516.6|27546.6|27530|27522|27514|139
1610046000000|2021-01-07 19:00:00|27546.3|27516.3|27554.5|27524.5|27561.7|27531.7|27546.1|27516.1|2
1610046300000|2021-01-07 19:05:00|27554.7|27524.7|27557.7|27527.7|27560.5|27530.5|27552.7|27522.7|0
1610046600000|2021-01-07 19:10:00|27557.6|27527.6|27560.3|27530.3|27563.8|27533.8|27557.1|27527.1|0
1610046900000|2021-01-07 19:15:00|27560.4|27530.4|27575.9|27545.9|27576.4|27546.4|27559.9|27529.9|0
1610047200000|2021-01-07 19:20:00|27575.7|27545.7|27572.6|27542.6|27586.3|27556.3|27572.4|27542.4|0
1610047500000|2021-01-07 19:25:00|27572.8|27542.8|27557|27527|27572.9|27542.9|27553|27523|0
1610047800000|2021-01-07 19:30:00|27556.8|27526.8|27577.9|27547.9|27578.2|27548.2|27556.8|27526.8|0
1610048100000|2021-01-07 19:35:00|27577.6|27547.6|27581.8|27551.8|27582.1|27552.1|27575.5|27545.5|0
1610048400000|2021-01-07 19:40:00|27580.1|27550.1|27578.1|27548.1|27580.6|27550.6|27575.8|27545.8|0
1610048700000|2021-01-07 19:45:00|27577.9|27547.9|27568.3|27538.3|27578.9|27548.9|27566.3|27536.3|0
1610049000000|2021-01-07 19:50:00|27568.4|27538.4|27577.1|27547.1|27577.6|27547.6|27566|27536|0
1610049300000|2021-01-07 19:55:00|27576.8|27546.8|27591.9|27561.9|27592.2|27562.2|27571.3|27541.3|0
1610049600000|2021-01-07 20:00:00|27592.1|27562.1|27607.3|27577.3|27607.5|27577.5|27587.8|27557.8|0
1610049900000|2021-01-07 20:05:00|27607|27577|27596.8|27566.8|27607|27577|27596.8|27566.8|0
1610050200000|2021-01-07 20:10:00|27596.6|27566.6|27588.7|27558.7|27597.8|27567.8|27579.4|27549.4|0
1610050500000|2021-01-07 20:15:00|27588.8|27558.8|27590.9|27560.9|27595.5|27565.5|27587.3|27557.3|0
1610050800000|2021-01-07 20:20:00|27590.6|27560.6|27606.8|27576.8|27607.1|27577.1|27588.3|27558.3|0
1610051100000|2021-01-07 20:25:00|27606.6|27576.6|27600.3|27570.3|27608.4|27578.4|27598.5|27568.5|0
1610051400000|2021-01-07 20:30:00|27600.6|27570.6|27602.5|27572.5|27603.1|27573.1|27589.5|27559.5|0
1610051700000|2021-01-07 20:35:00|27602.8|27572.8|27608.5|27578.5|27609.1|27579.1|27594.6|27564.6|0
1610052000000|2021-01-07 20:40:00|27608.6|27578.6|27607.2|27577.2|27612.5|27582.5|27602.8|27572.8|0
1610052300000|2021-01-07 20:45:00|27607.4|27577.4|27611.7|27581.7|27615.6|27585.6|27606.9|27576.9|0
1610052600000|2021-01-07 20:50:00|27610.4|27580.4|27601|27571|27615.1|27585.1|27600.8|27570.8|0
1610052900000|2021-01-07 20:55:00|27600.8|27570.8|27585.5|27555.5|27607.7|27577.7|27579.3|27549.3|0
1610053200000|2021-01-07 21:00:00|27588|27558|27572.6|27542.6|27596.9|27566.9|27568.8|27538.8|0
1610053500000|2021-01-07 21:05:00|27573.9|27543.9|27577.9|27547.9|27595.7|27565.7|27570.1|27540.1|0
1610053800000|2021-01-07 21:10:00|27576.6|27546.6|27594.6|27564.6|27597|27567|27575.3|27545.3|0
1610054100000|2021-01-07 21:15:00|27594.1|27564.1|27595.9|27565.9|27597.9|27567.9|27593.9|27563.9|0
1610054400000|2021-01-07 21:20:00|27596.1|27566.1|27595.1|27565.1|27597.2|27567.2|27592|27562|0
1610054700000|2021-01-07 21:25:00|27595.3|27565.3|27593.1|27563.1|27595.5|27565.5|27591.8|27561.8|0
1610055000000|2021-01-07 21:30:00|27596.8|27566.8|27594.3|27564.3|27603.2|27573.2|27591.7|27561.7|0
1610055300000|2021-01-07 21:35:00|27591.7|27561.7|27592|27562|27595.8|27565.8|27586.6|27556.6|0
1610055600000|2021-01-07 21:40:00|27590.7|27560.7|27587.9|27557.9|27596.8|27566.8|27587.9|27557.9|0
1610055900000|2021-01-07 21:45:00|27589.2|27559.2|27585.4|27555.4|27591.7|27561.7|27582.8|27552.8|0
1610056200000|2021-01-07 21:50:00|27586.7|27556.7|27587.9|27557.9|27594.3|27564.3|27585.4|27555.4|0
1610056500000|2021-01-07 21:55:00|27589.2|27559.2|27592.8|27562.8|27593|27563|27582.8|27552.8|0
1610056800000|2021-01-07 22:00:00|27593.2|27563.2|27597|27567|27598.6|27568.6|27591.9|27561.9|0
1610057100000|2021-01-07 22:05:00|27596.7|27566.7|27595.7|27565.7|27597|27567|27595.3|27565.3|0
1610057400000|2021-01-07 22:10:00|27595.9|27565.9|27595.3|27565.3|27595.9|27565.9|27594.9|27564.9|0
1610057700000|2021-01-07 22:15:00|27595.5|27565.5|27597.9|27567.9|27598.3|27568.3|27595.3|27565.3|0
1610058000000|2021-01-07 22:20:00|27597.7|27567.7|27599.9|27569.9|27599.9|27569.9|27597.7|27567.7|0
1610058300000|2021-01-07 22:25:00|27598.4|27568.4|27599.9|27569.9|27600.5|27570.5|27596.8|27566.8|0
1610058600000|2021-01-07 22:30:00|27599.6|27569.6|27600.5|27570.5|27601.8|27571.8|27599.6|27569.6|0
1610058900000|2021-01-07 22:35:00|27598.8|27568.8|27599.9|27569.9|27600.6|27570.6|27598|27568|0
1610059200000|2021-01-07 22:40:00|27600.1|27570.1|27600.2|27570.2|27602.1|27572.1|27599.5|27569.5|0
1610059500000|2021-01-07 22:45:00|27599.5|27569.5|27599.7|27569.7|27600.1|27570.1|27599.5|27569.5|0
1610059800000|2021-01-07 22:50:00|27601.9|27571.9|27598.4|27568.4|27602.3|27572.3|27598.4|27568.4|0
1610060100000|2021-01-07 22:55:00|27598.2|27568.2|27598.5|27568.5|27598.7|27568.7|27597.7|27567.7|0
1610060400000|2021-01-07 23:00:00|27593.3|27563.3|27588.3|27558.3|27597.2|27567.2|27580|27550|0
1610060700000|2021-01-07 23:05:00|27587.6|27557.6|27583.1|27553.1|27588.3|27558.3|27581.7|27551.7|0
1610061000000|2021-01-07 23:10:00|27584.4|27554.4|27588.9|27558.9|27589.3|27559.3|27583.1|27553.1|0
1610061300000|2021-01-07 23:15:00|27587.6|27557.6|27586.1|27556.1|27588.2|27558.2|27582.3|27552.3|0
1610061600000|2021-01-07 23:20:00|27588.6|27558.6|27589.9|27559.9|27597.5|27567.5|27588.6|27558.6|0
1610061900000|2021-01-07 23:25:00|27589.2|27559.2|27575.6|27545.6|27589.9|27559.9|27575.6|27545.6|0
1610062200000|2021-01-07 23:30:00|27576.9|27546.9|27579.8|27549.8|27579.8|27549.8|27570.2|27540.2|0
1610062500000|2021-01-07 23:35:00|27581.1|27551.1|27598.1|27568.1|27601.9|27571.9|27581.1|27551.1|0
1610062800000|2021-01-07 23:40:00|27599.3|27569.3|27605.6|27575.6|27606.7|27576.7|27596.8|27566.8|0
1610063100000|2021-01-07 23:45:00|27606.9|27576.9|27631.5|27601.5|27632.6|27602.6|27605.3|27575.3|0
1610063400000|2021-01-07 23:50:00|27632.2|27602.2|27624.8|27594.8|27633.4|27603.4|27620.8|27590.8|0
1610063700000|2021-01-07 23:55:00|27626.1|27596.1|27617.5|27587.5|27626.1|27596.1|27612.3|27582.3|0
1610064000000|2021-01-08 00:00:00|27620.1|27590.1|27605.4|27575.4|27620.1|27590.1|27603.4|27573.4|0
1610064300000|2021-01-08 00:05:00|27606.7|27576.7|27617.9|27587.9|27619.2|27589.2|27600.6|27570.6|0
1610064600000|2021-01-08 00:10:00|27616.7|27586.7|27610|27580|27618.3|27588.3|27607.8|27577.8|0
1610064900000|2021-01-08 00:15:00|27608.7|27578.7|27638.2|27608.2|27638.2|27608.2|27608.7|27578.7|0
1610065200000|2021-01-08 00:20:00|27638.5|27608.5|27642.7|27612.7|27643.1|27613.1|27636|27606|0
1610065500000|2021-01-08 00:25:00|27642|27612|27666.7|27636.7|27666.7|27636.7|27638.8|27608.8|0
1610065800000|2021-01-08 00:30:00|27666.9|27636.9|27644.7|27614.7|27672.2|27642.2|27644.7|27614.7|0
1610066100000|2021-01-08 00:35:00|27645|27615|27647.3|27617.3|27648.1|27618.1|27637.1|27607.1|0
1610066400000|2021-01-08 00:40:00|27646|27616|27653.3|27623.3|27659.7|27629.7|27642.1|27612.1|0
1610066700000|2021-01-08 00:45:00|27653.6|27623.6|27669.8|27639.8|27672.4|27642.4|27652.7|27622.7|0
1610067000000|2021-01-08 00:50:00|27667.9|27637.9|27679.4|27649.4|27682.6|27652.6|27666.7|27636.7|0
1610067300000|2021-01-08 00:55:00|27679.7|27649.7|27690.2|27660.2|27690.2|27660.2|27678.1|27648.1|0
1610067600000|2021-01-08 01:00:00|27691.5|27661.5|27682.6|27652.6|27695.9|27665.9|27678.1|27648.1|0
1610067900000|2021-01-08 01:05:00|27681.9|27651.9|27684.5|27654.5|27685.1|27655.1|27677.5|27647.5|0
1610068200000|2021-01-08 01:10:00|27683.8|27653.8|27658.8|27628.8|27684.5|27654.5|27654.4|27624.4|0
1610068500000|2021-01-08 01:15:00|27653.7|27623.7|27573.8|27568.8|27653.7|27623.7|27568.8|27563.8|1827
1610068800000|2021-01-08 01:20:00|27574.3|27569.3|27606.3|27601.3|27606.3|27601.3|27568.3|27563.3|1125
1610069100000|2021-01-08 01:25:00|27608.8|27603.8|27616.8|27611.8|27635.3|27630.3|27603.3|27598.3|1151
1610069400000|2021-01-08 01:30:00|27615.8|27610.8|27618.8|27613.8|27671.3|27666.3|27552.3|27547.3|5796
1610069700000|2021-01-08 01:35:00|27618.3|27613.3|27660.8|27655.8|27678.8|27673.8|27595.8|27590.8|3801
1610070000000|2021-01-08 01:40:00|27661.8|27656.8|27610.3|27605.3|27664.8|27659.8|27588.3|27583.3|2862
1610070300000|2021-01-08 01:45:00|27607.8|27602.8|27644.8|27639.8|27650.3|27645.3|27605.8|27600.8|2254
1610070600000|2021-01-08 01:50:00|27640.3|27635.3|27644.8|27639.8|27653.8|27648.8|27613.3|27608.3|1605
1610070900000|2021-01-08 01:55:00|27644.3|27639.3|27659.8|27654.8|27687.3|27682.3|27636.8|27631.8|2173
1610071200000|2021-01-08 02:00:00|27660.8|27655.8|27689.8|27684.8|27689.8|27684.8|27643.3|27638.3|2180
1610071500000|2021-01-08 02:05:00|27692.8|27687.8|27702.3|27697.3|27723.8|27718.8|27645.3|27640.3|3160
1610071800000|2021-01-08 02:10:00|27703.8|27698.8|27726.8|27721.8|27740.3|27735.3|27703.3|27698.3|2452
1610072100000|2021-01-08 02:15:00|27727.3|27722.3|27773.8|27768.8|27780.3|27775.3|27727.3|27722.3|2593
1610072400000|2021-01-08 02:20:00|27775.3|27770.3|27792.8|27787.8|27807.3|27802.3|27767.8|27762.8|2521
1610072700000|2021-01-08 02:25:00|27793.3|27788.3|27800.8|27795.8|27824.8|27819.8|27793.3|27788.3|2287
1610073000000|2021-01-08 02:30:00|27800.3|27795.3|27832.3|27827.3|27840.3|27835.3|27800.3|27795.3|2003
1610073300000|2021-01-08 02:35:00|27833.3|27828.3|27813.8|27808.8|27837.3|27832.3|27780.3|27775.3|1952
1610073600000|2021-01-08 02:40:00|27813.3|27808.3|27848.8|27843.8|27850.3|27845.3|27813.3|27808.3|1557
1610073900000|2021-01-08 02:45:00|27850.3|27845.3|27855.8|27850.8|27863.3|27858.3|27832.8|27827.8|1761
1610074200000|2021-01-08 02:50:00|27856.3|27851.3|27828.8|27823.8|27859.3|27854.3|27828.8|27823.8|1308
1610074500000|2021-01-08 02:55:00|27829.3|27824.3|27803.8|27798.8|27829.8|27824.8|27791.3|27786.3|2097
1610074800000|2021-01-08 03:00:00|27804.8|27799.8|27840.3|27835.3|27851.3|27846.3|27803.8|27798.8|1652
1610075100000|2021-01-08 03:05:00|27842.3|27837.3|27864.8|27859.8|27878.8|27873.8|27827.3|27822.3|2770
1610075400000|2021-01-08 03:10:00|27864.3|27859.3|27880.8|27875.8|27885.3|27880.3|27849.3|27844.3|1237
1610075700000|2021-01-08 03:15:00|27881.8|27876.8|27883.8|27878.8|27908.8|27903.8|27862.3|27857.3|2103
1610076000000|2021-01-08 03:20:00|27884.3|27879.3|27905.8|27900.8|27913.3|27908.3|27884.3|27879.3|1414
1610076300000|2021-01-08 03:25:00|27905.3|27900.3|27875.8|27870.8|27906.3|27901.3|27874.3|27869.3|1086
1610076600000|2021-01-08 03:30:00|27876.8|27871.8|27881.3|27876.3|27895.8|27890.8|27857.8|27852.8|1540
1610076900000|2021-01-08 03:35:00|27881.8|27876.8|27858.8|27853.8|27891.3|27886.3|27856.8|27851.8|669
1610077200000|2021-01-08 03:40:00|27858.3|27853.3|27882.3|27877.3|27884.8|27879.8|27856.8|27851.8|535
1610077500000|2021-01-08 03:45:00|27879.8|27874.8|27911.3|27906.3|27921.8|27916.8|27879.8|27874.8|1081
1610077800000|2021-01-08 03:50:00|27910.8|27905.8|27906.3|27901.3|27922.3|27917.3|27900.8|27895.8|754
1610078100000|2021-01-08 03:55:00|27905.8|27900.8|27907.3|27902.3|27915.8|27910.8|27902.3|27897.3|766
1610078400000|2021-01-08 04:00:00|27921.2|27891.2|27916.9|27886.9|27925.7|27895.7|27916.5|27886.5|1
1610078700000|2021-01-08 04:05:00|27910.9|27880.9|27873.2|27843.2|27913.5|27883.5|27873.1|27843.1|0
1610079000000|2021-01-08 04:10:00|27869.3|27839.3|27867.2|27837.2|27879.9|27849.9|27867.2|27837.2|0
1610079300000|2021-01-08 04:15:00|27867.9|27837.9|27870|27840|27870.7|27840.7|27861|27831|0
1610079600000|2021-01-08 04:20:00|27869.7|27839.7|27872.6|27842.6|27877.1|27847.1|27869.4|27839.4|0
1610079900000|2021-01-08 04:25:00|27874.5|27844.5|27858.6|27828.6|27875.2|27845.2|27858|27828|0
1610080200000|2021-01-08 04:30:00|27862.5|27832.5|27868.2|27838.2|27871.3|27841.3|27856.7|27826.7|0
1610080500000|2021-01-08 04:35:00|27870.1|27840.1|27885.1|27855.1|27885.1|27855.1|27870.1|27840.1|0
1610080800000|2021-01-08 04:40:00|27883.2|27853.2|27901.8|27871.8|27901.8|27871.8|27882.6|27852.6|0
1610081100000|2021-01-08 04:45:00|27898|27868|27912.7|27882.7|27913.3|27883.3|27897|27867|0
1610081400000|2021-01-08 04:50:00|27913.1|27883.1|27911.3|27881.3|27913.1|27883.1|27901|27871|0
1610081700000|2021-01-08 04:55:00|27907.5|27877.5|27913|27883|27916.8|27886.8|27907.5|27877.5|0
1610082000000|2021-01-08 05:00:00|27912.3|27882.3|27881.8|27876.8|27947.3|27942.3|27881.3|27876.3|3936
1610082300000|2021-01-08 05:05:00|27883.3|27878.3|27936.8|27931.8|27938.3|27933.3|27872.8|27867.8|1151
1610082600000|2021-01-08 05:10:00|27936.3|27931.3|27917.8|27912.8|27942.3|27937.3|27906.8|27901.8|1102
1610082900000|2021-01-08 05:15:00|27918.3|27913.3|27923.3|27918.3|27939.8|27934.8|27904.3|27899.3|2853
1610083200000|2021-01-08 05:20:00|27924.3|27919.3|27935.3|27930.3|27950.8|27945.8|27916.3|27911.3|736
1610083500000|2021-01-08 05:25:00|27934.8|27929.8|27922.8|27917.8|27941.8|27936.8|27915.8|27910.8|684
1610083800000|2021-01-08 05:30:00|27923.3|27918.3|27911.8|27906.8|27929.3|27924.3|27898.8|27893.8|1044
1610084100000|2021-01-08 05:35:00|27912.3|27907.3|27908.8|27903.8|27933.3|27928.3|27905.8|27900.8|752
1610084400000|2021-01-08 05:40:00|27908.3|27903.3|27866.8|27861.8|27915.8|27910.8|27866.3|27861.3|1275
1610084700000|2021-01-08 05:45:00|27866.3|27861.3|27807.3|27802.3|27869.8|27864.8|27778.8|27773.8|3561
1610085000000|2021-01-08 05:50:00|27805.8|27800.8|27825.3|27820.3|27827.3|27822.3|27793.8|27788.8|1384
1610085300000|2021-01-08 05:55:00|27824.3|27819.3|27778.8|27773.8|27838.3|27833.3|27773.3|27768.3|1653
1610085600000|2021-01-08 06:00:00|27779.8|27774.8|27778.8|27773.8|27802.3|27797.3|27774.3|27769.3|1286
1610085900000|2021-01-08 06:05:00|27778.3|27773.3|27808.8|27803.8|27817.3|27812.3|27773.3|27768.3|1232
1610086200000|2021-01-08 06:10:00|27809.8|27804.8|27829.3|27824.3|27831.3|27826.3|27793.8|27788.8|994
1610086500000|2021-01-08 06:15:00|27829.8|27824.8|27860.8|27855.8|27860.8|27855.8|27814.8|27809.8|1130
1610086800000|2021-01-08 06:20:00|27862.3|27857.3|27888.8|27883.8|27888.8|27883.8|27854.8|27849.8|1257
1610087100000|2021-01-08 06:25:00|27887.8|27882.8|27909.3|27904.3|27916.3|27911.3|27872.8|27867.8|1436
1610087400000|2021-01-08 06:30:00|27908.8|27903.8|27901.8|27896.8|27913.8|27908.8|27899.3|27894.3|896
1610087700000|2021-01-08 06:35:00|27900.8|27895.8|27907.8|27902.8|27916.8|27911.8|27894.8|27889.8|623
1610088000000|2021-01-08 06:40:00|27908.3|27903.3|27868.3|27863.3|27921.8|27916.8|27864.3|27859.3|1314
1610088300000|2021-01-08 06:45:00|27869.3|27864.3|27903.3|27898.3|27904.3|27899.3|27869.3|27864.3|752
1610088600000|2021-01-08 06:50:00|27902.8|27897.8|27902.8|27897.8|27910.3|27905.3|27898.3|27893.3|460
1610088900000|2021-01-08 06:55:00|27903.3|27898.3|27901.3|27896.3|27909.8|27904.8|27886.8|27881.8|503
1610089200000|2021-01-08 07:00:00|27901.8|27896.8|27923.8|27918.8|27931.3|27926.3|27901.3|27896.3|1039
1610089500000|2021-01-08 07:05:00|27924.3|27919.3|27932.3|27927.3|27961.8|27956.8|27911.8|27906.8|1408
1610089800000|2021-01-08 07:10:00|27931.8|27926.8|27892.3|27887.3|27933.8|27928.8|27887.3|27882.3|1271
1610090100000|2021-01-08 07:15:00|27892.8|27887.8|27875.3|27870.3|27900.8|27895.8|27870.8|27865.8|747
1610090400000|2021-01-08 07:20:00|27874.8|27869.8|27843.8|27838.8|27874.8|27869.8|27827.3|27822.3|1569
1610090700000|2021-01-08 07:25:00|27842.8|27837.8|27865.3|27860.3|27872.8|27867.8|27839.8|27834.8|821
1610091000000|2021-01-08 07:30:00|27864.3|27859.3|27883.3|27878.3|27885.3|27880.3|27853.3|27848.3|848
1610091300000|2021-01-08 07:35:00|27882.3|27877.3|27862.3|27857.3|27894.8|27889.8|27862.3|27857.3|735
1610091600000|2021-01-08 07:40:00|27861.8|27856.8|27872.3|27867.3|27875.8|27870.8|27850.3|27845.3|828
1610091900000|2021-01-08 07:45:00|27871.8|27866.8|27870.8|27865.8|27877.3|27872.3|27858.8|27853.8|703
1610092200000|2021-01-08 07:50:00|27871.3|27866.3|27858.3|27853.3|27872.8|27867.8|27843.3|27838.3|1186
1610092500000|2021-01-08 07:55:00|27858.8|27853.8|27889.8|27884.8|27896.8|27891.8|27854.3|27849.3|1813
1610092800000|2021-01-08 08:00:00|27888.3|27883.3|27849.8|27844.8|27888.3|27883.3|27835.8|27830.8|2447
1610093100000|2021-01-08 08:05:00|27850.3|27845.3|27748.8|27743.8|27850.3|27845.3|27748.8|27743.8|3091
1610093400000|2021-01-08 08:10:00|27752.3|27747.3|27752.8|27747.8|27772.8|27767.8|27735.3|27730.3|1684
1610093700000|2021-01-08 08:15:00|27752.3|27747.3|27772.3|27767.3|27773.8|27768.8|27741.8|27736.8|1013
1610094000000|2021-01-08 08:20:00|27772.8|27767.8|27750.8|27745.8|27781.8|27776.8|27744.8|27739.8|967
1610094300000|2021-01-08 08:25:00|27750.3|27745.3|27794.8|27789.8|27803.8|27798.8|27742.8|27737.8|1377
1610094600000|2021-01-08 08:30:00|27808.8|27778.8|27804.9|27774.9|27811.3|27781.3|27789.6|27759.6|0
1610094900000|2021-01-08 08:35:00|27805.5|27775.5|27828.5|27798.5|27834.1|27804.1|27804.9|27774.9|0
1610095200000|2021-01-08 08:40:00|27827.8|27797.8|27839.9|27809.9|27840.2|27810.2|27818.9|27788.9|0
1610095500000|2021-01-08 08:45:00|27839.3|27809.3|27822.2|27792.2|27839.3|27809.3|27816.1|27786.1|0
1610095800000|2021-01-08 08:50:00|27822.8|27792.8|27796.8|27766.8|27829.8|27799.8|27779.8|27749.8|0
1610096100000|2021-01-08 08:55:00|27797.4|27767.4|27798.5|27768.5|27806.7|27776.7|27789.9|27759.9|0
1610096400000|2021-01-08 09:00:00|27799.1|27769.1|27775.2|27745.2|27799.8|27769.8|27774|27744|0
1610096700000|2021-01-08 09:05:00|27775.9|27745.9|27773.3|27743.3|27787.8|27757.8|27767.2|27737.2|0
1610097000000|2021-01-08 09:10:00|27772.6|27742.6|27780.7|27750.7|27780.7|27750.7|27762.8|27732.8|0
1610097300000|2021-01-08 09:15:00|27784.5|27754.5|27822.3|27814.3|27831.3|27823.3|27773.8|27754.5|605
1610097600000|2021-01-08 09:20:00|27821.8|27813.8|27811.8|27803.8|27825.3|27817.3|27803.8|27795.8|433
1610097900000|2021-01-08 09:25:00|27811.3|27803.3|27796.3|27788.3|27812.8|27804.8|27777.8|27769.8|298
1610098200000|2021-01-08 09:30:00|27796.8|27788.8|27815.3|27807.3|27820.3|27812.3|27796.3|27788.3|269
1610098500000|2021-01-08 09:35:00|27815.8|27807.8|27813.3|27805.3|27819.3|27811.3|27799.3|27791.3|269
1610098800000|2021-01-08 09:40:00|27813.8|27805.8|27806.3|27798.3|27820.3|27812.3|27801.8|27793.8|164
1610099100000|2021-01-08 09:45:00|27808.3|27800.3|27818.3|27810.3|27828.8|27820.8|27805.3|27797.3|213
1610099400000|2021-01-08 09:50:00|27818.8|27810.8|27804.8|27796.8|27819.3|27811.3|27797.3|27789.3|476
1610099700000|2021-01-08 09:55:00|27805.8|27797.8|27826.3|27818.3|27827.3|27819.3|27801.8|27793.8|180
1610100000000|2021-01-08 10:00:00|27825.8|27817.8|27816.8|27808.8|27825.8|27817.8|27810.3|27802.3|109
1610100300000|2021-01-08 10:05:00|27817.8|27809.8|27806.3|27798.3|27819.3|27811.3|27800.8|27792.8|91
1610100600000|2021-01-08 10:10:00|27805.8|27797.8|27810.3|27802.3|27813.8|27805.8|27801.3|27793.3|80
1610100900000|2021-01-08 10:15:00|27809.8|27801.8|27804.3|27796.3|27811.3|27803.3|27802.3|27794.3|88
1610101200000|2021-01-08 10:20:00|27804.8|27796.8|27817.3|27809.3|27817.3|27809.3|27804.8|27796.8|93
1610101500000|2021-01-08 10:25:00|27817.8|27809.8|27818.3|27810.3|27826.3|27818.3|27814.8|27806.8|148
1610101800000|2021-01-08 10:30:00|27817.8|27809.8|27808.3|27800.3|27822.3|27814.3|27801.3|27793.3|150
1610102100000|2021-01-08 10:35:00|27810.3|27802.3|27817.3|27809.3|27821.8|27813.8|27809.8|27801.8|66
1610102400000|2021-01-08 10:40:00|27816.8|27808.8|27803.8|27795.8|27818.3|27810.3|27800.8|27792.8|74
1610102700000|2021-01-08 10:45:00|27804.3|27796.3|27800.8|27792.8|27805.3|27797.3|27790.3|27782.3|127
1610103000000|2021-01-08 10:50:00|27801.3|27793.3|27803.8|27795.8|27806.3|27798.3|27797.3|27789.3|42
1610103300000|2021-01-08 10:55:00|27804.3|27796.3|27808.3|27800.3|27811.3|27803.3|27796.3|27788.3|69
1610103600000|2021-01-08 11:00:00|27807.8|27799.8|27809.3|27801.3|27809.3|27801.3|27796.3|27788.3|72
1610103900000|2021-01-08 11:05:00|27808.8|27800.8|27814.3|27806.3|27816.3|27808.3|27798.3|27790.3|71
1610104200000|2021-01-08 11:10:00|27814.8|27806.8|27824.3|27816.3|27826.3|27818.3|27813.3|27805.3|121
1610104500000|2021-01-08 11:15:00|27823.8|27815.8|27822.3|27814.3|27829.3|27821.3|27819.3|27811.3|71
1610104800000|2021-01-08 11:20:00|27822.8|27814.8|27822.3|27814.3|27828.3|27820.3|27821.3|27813.3|66
1610105100000|2021-01-08 11:25:00|27821.8|27813.8|27823.3|27815.3|27828.8|27820.8|27814.8|27806.8|63
1610105400000|2021-01-08 11:30:00|27823.8|27815.8|27815.3|27807.3|27824.8|27816.8|27813.3|27805.3|63
1610105700000|2021-01-08 11:35:00|27814.8|27806.8|27820.8|27812.8|27821.3|27813.3|27810.3|27802.3|48
1610106000000|2021-01-08 11:40:00|27820.3|27812.3|27824.3|27816.3|27827.8|27819.8|27819.8|27811.8|55
1610106300000|2021-01-08 11:45:00|27824.8|27816.8|27820.8|27812.8|27826.8|27818.8|27817.3|27809.3|35
1610106600000|2021-01-08 11:50:00|27820.3|27812.3|27823.8|27815.8|27824.8|27816.8|27819.8|27811.8|17
1610106900000|2021-01-08 11:55:00|27823.3|27815.3|27812.3|27804.3|27825.3|27817.3|27812.3|27804.3|64
1610107200000|2021-01-08 12:00:00|27811.8|27803.8|27806.3|27798.3|27811.8|27803.8|27802.8|27794.8|80
1610107500000|2021-01-08 12:05:00|27805.8|27797.8|27813.8|27805.8|27813.8|27805.8|27802.8|27794.8|44
1610107800000|2021-01-08 12:10:00|27814.3|27806.3|27815.3|27807.3|27818.8|27810.8|27813.8|27805.8|34
1610108100000|2021-01-08 12:15:00|27815.8|27807.8|27821.3|27813.3|27822.3|27814.3|27815.3|27807.3|40
1610108400000|2021-01-08 12:20:00|27821.8|27813.8|27814.3|27806.3|27822.3|27814.3|27813.3|27805.3|54
1610108700000|2021-01-08 12:25:00|27813.8|27805.8|27816.8|27808.8|27816.8|27808.8|27809.3|27801.3|55
1610109000000|2021-01-08 12:30:00|27816.3|27808.3|27828.8|27820.8|27833.3|27825.3|27816.3|27808.3|147
1610109300000|2021-01-08 12:35:00|27828.3|27820.3|27822.8|27814.8|27833.3|27825.3|27822.8|27814.8|44
1610109600000|2021-01-08 12:40:00|27823.3|27815.3|27818.3|27810.3|27825.3|27817.3|27813.3|27805.3|73
1610109900000|2021-01-08 12:45:00|27818.8|27810.8|27814.8|27806.8|27823.8|27815.8|27812.8|27804.8|58
1610110200000|2021-01-08 12:50:00|27815.8|27807.8|27812.3|27804.3|27815.8|27807.8|27807.3|27799.3|71
1610110500000|2021-01-08 12:55:00|27812.8|27804.8|27803.3|27795.3|27816.8|27808.8|27801.8|27793.8|56
1610110800000|2021-01-08 13:00:00|27803.8|27795.8|27815.8|27807.8|27817.3|27809.3|27803.8|27795.8|23
1610111100000|2021-01-08 13:05:00|27816.3|27808.3|27819.3|27811.3|27821.3|27813.3|27814.3|27806.3|61
1610111400000|2021-01-08 13:10:00|27819.8|27811.8|27823.3|27815.3|27823.3|27815.3|27816.3|27808.3|134
1610111700000|2021-01-08 13:15:00|27822.8|27814.8|27817.8|27809.8|27824.3|27816.3|27816.8|27808.8|67
1610112000000|2021-01-08 13:20:00|27817.3|27809.3|27818.3|27810.3|27821.3|27813.3|27816.3|27808.3|86
1610112300000|2021-01-08 13:25:00|27818.8|27810.8|27790.3|27782.3|27820.3|27812.3|27784.3|27776.3|151
1610112600000|2021-01-08 13:30:00|27789.8|27781.8|27796.8|27788.8|27812.8|27804.8|27778.3|27770.3|282
1610112900000|2021-01-08 13:35:00|27797.3|27789.3|27810.3|27802.3|27815.3|27807.3|27791.8|27783.8|162
1610113200000|2021-01-08 13:40:00|27810.8|27802.8|27850.8|27842.8|27851.3|27843.3|27810.8|27802.8|207
1610113500000|2021-01-08 13:45:00|27851.3|27843.3|27849.8|27841.8|27855.3|27847.3|27844.3|27836.3|155
1610113800000|2021-01-08 13:50:00|27850.3|27842.3|27819.3|27811.3|27855.3|27847.3|27819.3|27811.3|157
1610114100000|2021-01-08 13:55:00|27818.8|27810.8|27831.3|27823.3|27832.3|27824.3|27810.3|27802.3|243
1610114400000|2021-01-08 14:00:00|27830.8|27822.8|27830.3|27822.3|27835.3|27827.3|27819.8|27811.8|75
1610114700000|2021-01-08 14:05:00|27830.8|27822.8|27844.3|27836.3|27847.3|27839.3|27830.3|27822.3|137
1610115000000|2021-01-08 14:10:00|27841.8|27833.8|27849.3|27841.3|27851.3|27843.3|27840.3|27832.3|74
1610115300000|2021-01-08 14:15:00|27849.8|27841.8|27857.3|27849.3|27861.3|27853.3|27845.3|27837.3|101
1610115600000|2021-01-08 14:20:00|27857.8|27849.8|27869.3|27861.3|27872.8|27864.8|27856.3|27848.3|147
1610115900000|2021-01-08 14:25:00|27868.8|27860.8|27876.3|27868.3|27877.8|27869.8|27864.3|27856.3|193
1610116200000|2021-01-08 14:30:00|27875.8|27867.8|27931.3|27923.3|27937.3|27929.3|27875.3|27867.3|1580
1610116500000|2021-01-08 14:35:00|27930.3|27922.3|27903.8|27895.8|27942.8|27934.8|27896.3|27888.3|774
1610116800000|2021-01-08 14:40:00|27904.3|27896.3|27924.3|27916.3|27931.3|27923.3|27898.3|27890.3|522
1610117100000|2021-01-08 14:45:00|27923.8|27915.8|27860.8|27852.8|27924.8|27916.8|27855.3|27847.3|615
1610117400000|2021-01-08 14:50:00|27861.3|27853.3|27858.8|27850.8|27867.3|27859.3|27839.8|27831.8|341
1610117700000|2021-01-08 14:55:00|27858.3|27850.3|27857.3|27849.3|27864.8|27856.8|27839.3|27831.3|307
1610118000000|2021-01-08 15:00:00|27856.3|27848.3|27886.3|27878.3|27892.3|27884.3|27852.3|27844.3|270
1610118300000|2021-01-08 15:05:00|27886.8|27878.8|27882.8|27874.8|27896.3|27888.3|27864.8|27856.8|248
1610118600000|2021-01-08 15:10:00|27883.3|27875.3|27889.3|27881.3|27904.8|27896.8|27883.3|27875.3|283
1610118900000|2021-01-08 15:15:00|27888.8|27880.8|27887.3|27879.3|27889.8|27881.8|27870.3|27862.3|311
1610119200000|2021-01-08 15:20:00|27885.8|27877.8|27817.3|27809.3|27888.8|27880.8|27817.3|27809.3|502
1610119500000|2021-01-08 15:25:00|27816.3|27808.3|27768.3|27760.3|27825.8|27817.8|27767.8|27759.8|520
1610119800000|2021-01-08 15:30:00|27767.3|27759.3|27779.3|27771.3|27788.8|27780.8|27762.8|27754.8|562
1610120100000|2021-01-08 15:35:00|27778.8|27770.8|27778.3|27770.3|27787.3|27779.3|27771.3|27763.3|310
1610120400000|2021-01-08 15:40:00|27778.8|27770.8|27805.8|27797.8|27811.8|27803.8|27777.8|27769.8|334
1610120700000|2021-01-08 15:45:00|27805.3|27797.3|27813.3|27805.3|27820.3|27812.3|27800.3|27792.3|157
1610121000000|2021-01-08 15:50:00|27813.8|27805.8|27822.3|27814.3|27822.8|27814.8|27808.3|27800.3|105
1610121300000|2021-01-08 15:55:00|27823.3|27815.3|27881.8|27873.8|27884.8|27876.8|27819.8|27811.8|672
1610121600000|2021-01-08 16:00:00|27882.8|27874.8|27904.8|27896.8|27908.8|27900.8|27869.3|27861.3|580
1610121900000|2021-01-08 16:05:00|27904.3|27896.3|27914.8|27906.8|27919.8|27911.8|27891.3|27883.3|513
1610122200000|2021-01-08 16:10:00|27915.3|27907.3|27909.8|27901.8|27920.8|27912.8|27900.3|27892.3|400
1610122500000|2021-01-08 16:15:00|27909.3|27901.3|27914.8|27906.8|27920.3|27912.3|27881.3|27873.3|321
1610122800000|2021-01-08 16:20:00|27914.3|27906.3|27930.8|27922.8|27930.8|27922.8|27905.3|27897.3|351
1610123100000|2021-01-08 16:25:00|27931.3|27923.3|27961.3|27953.3|27963.3|27955.3|27922.8|27914.8|525
1610123400000|2021-01-08 16:30:00|27961.8|27953.8|27978.3|27970.3|27978.8|27970.8|27936.3|27928.3|470
1610123700000|2021-01-08 16:35:00|27978.8|27970.8|27959.3|27951.3|27980.8|27972.8|27958.3|27950.3|192
1610124000000|2021-01-08 16:40:00|27960.3|27952.3|27958.3|27950.3|27968.3|27960.3|27942.8|27934.8|188
1610124300000|2021-01-08 16:45:00|27957.8|27949.8|27958.8|27950.8|27968.3|27960.3|27952.8|27944.8|172
1610124600000|2021-01-08 16:50:00|27958.3|27950.3|27967.3|27959.3|27967.8|27959.8|27937.8|27929.8|365
1610124900000|2021-01-08 16:55:00|27966.8|27958.8|27962.8|27954.8|27971.8|27963.8|27949.3|27941.3|255
1610125200000|2021-01-08 17:00:00|27963.3|27955.3|27926.8|27918.8|27966.8|27958.8|27926.3|27918.3|154
1610125500000|2021-01-08 17:05:00|27926.3|27918.3|27970.8|27962.8|27972.8|27964.8|27924.8|27916.8|162
1610125800000|2021-01-08 17:10:00|27968.3|27960.3|27983.3|27975.3|27984.3|27976.3|27961.3|27953.3|159
1610126100000|2021-01-08 17:15:00|27982.8|27974.8|27992.3|27984.3|27994.3|27986.3|27976.3|27968.3|130
1610126400000|2021-01-08 17:20:00|27991.8|27983.8|27983.8|27975.8|27991.8|27983.8|27982.8|27974.8|126
1610126700000|2021-01-08 17:25:00|27984.3|27976.3|27987.8|27979.8|27991.8|27983.8|27981.8|27973.8|104
1610127000000|2021-01-08 17:30:00|27988.3|27980.3|27985.8|27977.8|27989.8|27981.8|27977.8|27969.8|85
1610127300000|2021-01-08 17:35:00|27986.3|27978.3|27980.3|27972.3|27990.3|27982.3|27978.3|27970.3|68
1610127600000|2021-01-08 17:40:00|27980.8|27972.8|27968.3|27960.3|27986.8|27978.8|27968.3|27960.3|94
1610127900000|2021-01-08 17:45:00|27970.3|27962.3|27944.3|27936.3|27970.3|27962.3|27933.3|27925.3|139
1610128200000|2021-01-08 17:50:00|27944.8|27936.8|27949.3|27941.3|27954.3|27946.3|27942.3|27934.3|121
1610128500000|2021-01-08 17:55:00|27949.8|27941.8|27956.8|27948.8|27960.3|27952.3|27945.3|27937.3|62
1610128800000|2021-01-08 18:00:00|27956.3|27948.3|27938.8|27930.8|27957.8|27949.8|27933.8|27925.8|130
1610129100000|2021-01-08 18:05:00|27939.3|27931.3|27942.3|27934.3|27945.8|27937.8|27934.8|27926.8|103
1610129400000|2021-01-08 18:10:00|27942.8|27934.8|27939.8|27931.8|27956.8|27948.8|27934.3|27926.3|141
1610129700000|2021-01-08 18:15:00|27940.3|27932.3|27906.8|27898.8|27941.8|27933.8|27904.8|27896.8|163
1610130000000|2021-01-08 18:20:00|27907.3|27899.3|27886.3|27878.3|27916.8|27908.8|27876.3|27868.3|198
1610130300000|2021-01-08 18:25:00|27887.3|27879.3|27903.3|27895.3|27908.3|27900.3|27886.3|27878.3|115
1610130600000|2021-01-08 18:30:00|27903.8|27895.8|27873.8|27865.8|27904.3|27896.3|27873.8|27865.8|117
1610130900000|2021-01-08 18:35:00|27874.3|27866.3|27867.8|27859.8|27891.3|27883.3|27855.3|27847.3|186
1610131200000|2021-01-08 18:40:00|27868.3|27860.3|27840.8|27832.8|27869.3|27861.3|27831.8|27823.8|230
1610131500000|2021-01-08 18:45:00|27840.3|27832.3|27838.8|27830.8|27847.3|27839.3|27829.3|27821.3|207
1610131800000|2021-01-08 18:50:00|27838.3|27830.3|27866.3|27858.3|27866.3|27858.3|27833.3|27825.3|187
1610132100000|2021-01-08 18:55:00|27866.8|27858.8|27887.8|27857.8|27887.8|27871.8|27846.3|27838.3|157
1610132400000|2021-01-08 19:00:00|27887.6|27857.6|27908.9|27878.9|27916|27886|27885.5|27855.5|0
1610132700000|2021-01-08 19:05:00|27910.4|27880.4|27914.4|27884.4|27927|27897|27902.4|27872.4|0
1610133000000|2021-01-08 19:10:00|27915.2|27885.2|27910.9|27880.9|27926.9|27896.9|27900.9|27870.9|0
1610133300000|2021-01-08 19:15:00|27910.3|27880.3|27928.6|27898.6|27933.2|27903.2|27908.6|27878.6|0
1610133600000|2021-01-08 19:20:00|27928.8|27898.8|27924.2|27894.2|27929.1|27899.1|27908.1|27878.1|0
1610133900000|2021-01-08 19:25:00|27923.9|27893.9|27944.8|27914.8|27948.3|27918.3|27919.1|27889.1|0
1610134200000|2021-01-08 19:30:00|27944.5|27914.5|27944.5|27914.5|27954.4|27924.4|27942.2|27912.2|0
1610134500000|2021-01-08 19:35:00|27945|27915|27951.3|27921.3|27958.1|27928.1|27942.8|27912.8|0
1610134800000|2021-01-08 19:40:00|27951.1|27921.1|27933.1|27903.1|27951.6|27921.6|27929.8|27899.8|0
1610135100000|2021-01-08 19:45:00|27933.3|27903.3|27958.2|27928.2|27958.4|27928.4|27929.7|27899.7|0
1610135400000|2021-01-08 19:50:00|27958|27928|27974.6|27944.6|27986.9|27956.9|27955.9|27925.9|0
1610135700000|2021-01-08 19:55:00|27974.3|27944.3|28002|27972|28005.5|27975.5|27974|27944|0
1610136000000|2021-01-08 20:00:00|28002.3|27972.3|28010.2|27980.2|28016.6|27986.6|28001.7|27971.7|0
1610136300000|2021-01-08 20:05:00|28010.4|27980.4|28011.3|27981.3|28013.1|27983.1|27993.7|27963.7|0
1610136600000|2021-01-08 20:10:00|28011|27981|28028.8|27998.8|28029.2|27999.2|28003.1|27973.1|0
1610136900000|2021-01-08 20:15:00|28029.1|27999.1|28026.8|27996.8|28031.4|28001.4|28010.1|27980.1|0
1610137200000|2021-01-08 20:20:00|28026.5|27996.5|28012.9|27982.9|28029.1|27999.1|28008.1|27978.1|0
1610137500000|2021-01-08 20:25:00|28013.2|27983.2|28027.4|27997.4|28028.4|27998.4|28009.8|27979.8|0
1610137800000|2021-01-08 20:30:00|28028.2|27998.2|28030.2|28000.2|28034.1|28004.1|28011.7|27981.7|0
1610138100000|2021-01-08 20:35:00|28030.5|28000.5|28040.4|28010.4|28040.7|28010.7|28026.1|27996.1|0
1610138400000|2021-01-08 20:40:00|28040.6|28010.6|28055.8|28025.8|28064.8|28034.8|28040.4|28010.4|0
1610138700000|2021-01-08 20:45:00|28055.9|28025.9|28054.9|28024.9|28062|28032|28050.3|28020.3|0
1610139000000|2021-01-08 20:50:00|28058.9|28028.9|28054.9|28024.9|28063|28033|28033.4|28003.4|0
1610139300000|2021-01-08 20:55:00|28054.6|28024.6|28078.4|28048.4|28094.4|28064.4|28039.4|28009.4|0
1610139600000|2021-01-08 21:00:00|28079.6|28049.6|28119.9|28089.9|28124.4|28094.4|28078.1|28048.1|0
1610139900000|2021-01-08 21:05:00|28121.1|28091.1|28111.1|28081.1|28121.1|28091.1|28105.7|28075.7|0
1610140200000|2021-01-08 21:10:00|28111.7|28081.7|28121.1|28091.1|28123.3|28093.3|28108.5|28078.5|0
1610140500000|2021-01-08 21:15:00|28121|28091|28116.5|28086.5|28121.1|28091.1|28116.4|28086.4|0
1610140800000|2021-01-08 21:20:00|28116.4|28086.4|28113.4|28083.4|28117.6|28087.6|28113.1|28083.1|0
1610141100000|2021-01-08 21:25:00|28114.3|28084.3|28116.3|28086.3|28116.5|28086.5|28112.5|28082.5|0
1610141400000|2021-01-08 21:30:00|28116.8|28086.8|28104.6|28074.6|28118|28088|28104.6|28074.6|0
1610141700000|2021-01-08 21:35:00|28105.9|28075.9|28115.7|28085.7|28115.7|28085.7|28105.9|28075.9|0
1610142000000|2021-01-08 21:40:00|28114.4|28084.4|28118.3|28088.3|28118.3|28088.3|28114.4|28084.4|0
1610142300000|2021-01-08 21:45:00|28117|28087|28121|28091|28121|28091|28115.9|28085.9|0
1610142600000|2021-01-08 21:50:00|28122.3|28092.3|28123.9|28093.9|28129|28099|28118.4|28088.4|0
1610142900000|2021-01-08 21:55:00|28122.6|28092.6|28120.5|28090.5|28124.1|28094.1|28119|28089|0
1610319600000|2021-01-10 23:00:00|28000.7|27970.7|28033.5|28003.5|28045.1|28015.1|27999.3|27969.3|0
1610319900000|2021-01-10 23:05:00|28034.2|28004.2|28098|28068|28099.3|28069.3|28033.5|28003.5|0
1610320200000|2021-01-10 23:10:00|28099.3|28069.3|28094.2|28064.2|28114|28084|28088.4|28058.4|0
1610320500000|2021-01-10 23:15:00|28093.5|28063.5|28094.3|28064.3|28100.9|28070.9|28090.2|28060.2|0
1610320800000|2021-01-10 23:20:00|28095.6|28065.6|28079.8|28049.8|28095.6|28065.6|28078.5|28048.5|0
1610321100000|2021-01-10 23:25:00|28078.5|28048.5|28068.4|28038.4|28079.2|28049.2|28064.7|28034.7|0
1610321400000|2021-01-10 23:30:00|28069.7|28039.7|28066.8|28036.8|28069.7|28039.7|28057.2|28027.2|0
1610321700000|2021-01-10 23:35:00|28065.5|28035.5|28055.5|28025.5|28068.1|28038.1|28055.5|28025.5|0
1610322000000|2021-01-10 23:40:00|28054.3|28024.3|28038.8|28008.8|28058.1|28028.1|28038.8|28008.8|0
1610322300000|2021-01-10 23:45:00|28037.5|28007.5|28041.8|28011.8|28047.3|28017.3|28036.2|28006.2|0
1610322600000|2021-01-10 23:50:00|28041.2|28011.2|28034.1|28004.1|28041.8|28011.8|28032.8|28002.8|0
1610322900000|2021-01-10 23:55:00|28034.7|28004.7|28039.1|28009.1|28039.1|28009.1|28029.8|27999.8|0
1610323200000|2021-01-11 00:00:00|28039.8|28009.8|28057.3|28027.3|28060.5|28030.5|28035.3|28005.3|0
1610323500000|2021-01-11 00:05:00|28056.6|28026.6|28042.9|28012.9|28057.6|28027.6|28040.3|28010.3|0
1610323800000|2021-01-11 00:10:00|28042.2|28012.2|28048.1|28018.1|28056.5|28026.5|28039|28009|0
1610324100000|2021-01-11 00:15:00|28047.5|28017.5|28030.2|28000.2|28047.5|28017.5|28017.1|27987.1|0
1610324400000|2021-01-11 00:20:00|28030.5|28000.5|28036.4|28006.4|28037.7|28007.7|28023.5|27993.5|0
1610324700000|2021-01-11 00:25:00|28035.7|28005.7|28032.1|28002.1|28035.9|28005.9|28028.8|27998.8|0
1610325000000|2021-01-11 00:30:00|28034|28004|28019.1|27989.1|28034|28004|28018.8|27988.8|0
1610325300000|2021-01-11 00:35:00|28018.8|27988.8|28034.1|28004.1|28034.7|28004.7|28007.3|27977.3|0
1610325600000|2021-01-11 00:40:00|28034.2|28004.2|28025.6|27995.6|28034.2|28004.2|28024.6|27994.6|0
1610325900000|2021-01-11 00:45:00|28023.6|27993.6|28021.7|27991.7|28032.3|28002.3|28016.2|27986.2|0
1610326200000|2021-01-11 00:50:00|28021.3|27991.3|28001.7|27971.7|28022.3|27992.3|28001|27971|0
1610326500000|2021-01-11 00:55:00|28002.3|27972.3|28001.4|27971.4|28009.7|27979.7|27997.3|27967.3|0
1610326800000|2021-01-11 01:00:00|27999.4|27969.4|27979.1|27949.1|28000.7|27970.7|27978.5|27948.5|0
1610327100000|2021-01-11 01:05:00|27979.8|27949.8|27966.2|27936.2|27980.1|27950.1|27964|27934|0
1610327400000|2021-01-11 01:10:00|27965.9|27935.9|27973.8|27943.8|27978|27948|27965.9|27935.9|0
1610327700000|2021-01-11 01:15:00|27974.1|27944.1|27975.3|27970.3|27996.3|27991.3|27914.8|27909.8|3148
1610328000000|2021-01-11 01:20:00|27975.8|27970.8|28051.8|28046.8|28081.3|28076.3|27953.3|27948.3|3030
1610328300000|2021-01-11 01:25:00|28052.3|28047.3|28061.8|28056.8|28092.3|28087.3|28043.3|28038.3|1482
1610328600000|2021-01-11 01:30:00|28060.3|28055.3|28012.3|28007.3|28179.8|28174.8|28009.3|28004.3|7075
1610328900000|2021-01-11 01:35:00|28014.3|28009.3|27955.3|27950.3|28041.8|28036.8|27939.8|27934.8|4522
1610329200000|2021-01-11 01:40:00|27954.8|27949.8|27931.3|27926.3|28003.3|27998.3|27924.8|27919.8|3261
1610329500000|2021-01-11 01:45:00|27933.3|27928.3|28042.8|28037.8|28057.3|28052.3|27929.8|27924.8|3358
1610329800000|2021-01-11 01:50:00|28044.8|28039.8|28050.8|28045.8|28072.8|28067.8|28025.8|28020.8|2227
1610330100000|2021-01-11 01:55:00|28049.8|28044.8|27974.8|27969.8|28053.3|28048.3|27964.3|27959.3|2770
1610330400000|2021-01-11 02:00:00|27975.3|27970.3|27961|27956|28011.8|28006.8|27945|27940|2431
1610330700000|2021-01-11 02:05:00|27959|27954|27921.5|27916.5|27975.5|27970.5|27893.5|27888.5|2706
1610331000000|2021-01-11 02:10:00|27923|27918|27965.5|27960.5|27970.5|27965.5|27919.5|27914.5|1900
1610331300000|2021-01-11 02:15:00|27966|27961|27933.5|27928.5|27972|27967|27895|27890|2693
1610331600000|2021-01-11 02:20:00|27934|27929|27948.5|27943.5|27965.5|27960.5|27888|27883|2526
1610331900000|2021-01-11 02:25:00|27948|27943|28008|28003|28022|28017|27947|27942|2266
1610332200000|2021-01-11 02:30:00|28008.5|28003.5|28044|28039|28053.5|28048.5|28006|28001|2255
1610332500000|2021-01-11 02:35:00|28044.5|28039.5|27964.5|27959.5|28051|28046|27964.5|27959.5|2235
1610332800000|2021-01-11 02:40:00|27963.5|27958.5|28006.5|28001.5|28011.5|28006.5|27956.5|27951.5|1590
1610333100000|2021-01-11 02:45:00|28006|28001|28053|28048|28062|28057|27998|27993|1401
1610333400000|2021-01-11 02:50:00|28053.5|28048.5|28095|28090|28095.5|28090.5|28029.5|28024.5|1759
1610333700000|2021-01-11 02:55:00|28095.5|28090.5|28076|28071|28095.5|28090.5|28056|28051|1372
1610334000000|2021-01-11 03:00:00|28077.5|28072.5|28043|28038|28085|28080|28021.5|28016.5|1658
1610334300000|2021-01-11 03:05:00|28042.5|28037.5|28044.5|28039.5|28064|28059|28028|28023|989
1610334600000|2021-01-11 03:10:00|28047|28042|28035|28030|28051.5|28046.5|28015.5|28010.5|863
1610334900000|2021-01-11 03:15:00|28034.5|28029.5|28024.5|28019.5|28069|28064|28022.5|28017.5|979
1610335200000|2021-01-11 03:20:00|28022.5|28017.5|28060.5|28055.5|28078|28073|28019|28014|1105
1610335500000|2021-01-11 03:25:00|28060|28055|28031.5|28026.5|28072.5|28067.5|28022.5|28017.5|1102
1610335800000|2021-01-11 03:30:00|28032.5|28027.5|28081.5|28076.5|28081.5|28076.5|28032|28027|950
1610336100000|2021-01-11 03:35:00|28081|28076|28080.5|28075.5|28125|28120|28068.5|28063.5|1864
1610336400000|2021-01-11 03:40:00|28080|28075|28073|28068|28108.5|28103.5|28071.5|28066.5|867
1610336700000|2021-01-11 03:45:00|28072|28067|28071.5|28066.5|28072.5|28067.5|28041|28036|897
1610337000000|2021-01-11 03:50:00|28072.5|28067.5|28107|28102|28118|28113|28057.5|28052.5|863
1610337300000|2021-01-11 03:55:00|28106.5|28101.5|28100|28095|28139|28134|28097|28092|964
1610337600000|2021-01-11 04:00:00|28121|28091|28132.4|28102.4|28138.5|28108.5|28115.4|28085.4|3
1610337900000|2021-01-11 04:05:00|28132.8|28102.8|28129.8|28099.8|28138.3|28108.3|28124.4|28094.4|0
1610338200000|2021-01-11 04:10:00|28130.4|28100.4|28123.8|28093.8|28130.4|28100.4|28122.1|28092.1|0
1610338500000|2021-01-11 04:15:00|28123.1|28093.1|28110.8|28080.8|28123.8|28093.8|28108.5|28078.5|0
1610338800000|2021-01-11 04:20:00|28111.1|28081.1|28109.4|28079.4|28115.6|28085.6|28108.1|28078.1|0
1610339100000|2021-01-11 04:25:00|28108.8|28078.8|28110.7|28080.7|28121.7|28091.7|28108.8|28078.8|0
1610339400000|2021-01-11 04:30:00|28110.4|28080.4|28094.9|28064.9|28110.7|28080.7|28086.5|28056.5|0
1610339700000|2021-01-11 04:35:00|28096.8|28066.8|28089.8|28059.8|28097.5|28067.5|28087.2|28057.2|0
1610340000000|2021-01-11 04:40:00|28089.4|28059.4|28087.1|28057.1|28094.6|28064.6|28085.1|28055.1|0
1610340300000|2021-01-11 04:45:00|28086.7|28056.7|28083.1|28053.1|28094.8|28064.8|28081.8|28051.8|0
1610340600000|2021-01-11 04:50:00|28085|28055|28093.7|28063.7|28101.5|28071.5|28080.5|28050.5|0
1610340900000|2021-01-11 04:55:00|28094.1|28064.1|28102.2|28072.2|28102.8|28072.8|28084|28054|0
1610341200000|2021-01-11 05:00:00|28101.5|28071.5|28062.5|28057.5|28101.5|28092|28054.5|28049.5|1517
1610341500000|2021-01-11 05:05:00|28063.5|28058.5|28115.5|28110.5|28115.5|28110.5|28063.5|28058.5|919
1610341800000|2021-01-11 05:10:00|28114|28109|28098.5|28093.5|28117.5|28112.5|28070.5|28065.5|911
1610342100000|2021-01-11 05:15:00|28098|28093|28110.5|28105.5|28121|28116|28070.5|28065.5|857
1610342400000|2021-01-11 05:20:00|28111|28106|28106.5|28101.5|28116|28111|28083.5|28078.5|643
1610342700000|2021-01-11 05:25:00|28107|28102|28108|28103|28113|28108|28087|28082|686
1610343000000|2021-01-11 05:30:00|28107.5|28102.5|28091.5|28086.5|28109.5|28104.5|28063.5|28058.5|943
1610343300000|2021-01-11 05:35:00|28092|28087|28076.5|28071.5|28103|28098|28066.5|28061.5|737
1610343600000|2021-01-11 05:40:00|28075.5|28070.5|28040.5|28035.5|28083.5|28078.5|28033|28028|1391
1610343900000|2021-01-11 05:45:00|28036.5|28031.5|27991.5|27986.5|28046|28041|27981|27976|1953
1610344200000|2021-01-11 05:50:00|27992|27987|27945.5|27940.5|27995|27990|27944.5|27939.5|2213
1610344500000|2021-01-11 05:55:00|27945|27940|27958.5|27953.5|27979.5|27974.5|27927.5|27922.5|1830
1610344800000|2021-01-11 06:00:00|27957.5|27952.5|27935.5|27930.5|27964|27959|27915|27910|1507
1610345100000|2021-01-11 06:05:00|27935|27930|27925|27920|27953.5|27948.5|27915.5|27910.5|1167
1610345400000|2021-01-11 06:10:00|27924.5|27919.5|27859.5|27854.5|27925.5|27920.5|27830|27825|3139
1610345700000|2021-01-11 06:15:00|27862.5|27857.5|27849|27844|27873.5|27868.5|27783|27778|2845
1610346000000|2021-01-11 06:20:00|27849.5|27844.5|27867.5|27862.5|27892|27887|27824.5|27819.5|1661
1610346300000|2021-01-11 06:25:00|27867|27862|27891.5|27886.5|27895|27890|27860|27855|842
1610346600000|2021-01-11 06:30:00|27891|27886|27914.5|27909.5|27919|27914|27873.5|27868.5|1059
1610346900000|2021-01-11 06:35:00|27915|27910|27933|27928|27939|27934|27910.5|27905.5|1085
1610347200000|2021-01-11 06:40:00|27932.5|27927.5|27941.5|27936.5|27947.5|27942.5|27923|27918|946
1610347500000|2021-01-11 06:45:00|27941|27936|27906.5|27901.5|27945|27940|27905.5|27900.5|1185
1610347800000|2021-01-11 06:50:00|27907|27902|27900|27895|27916.5|27911.5|27890.5|27885.5|809
1610348100000|2021-01-11 06:55:00|27899.5|27894.5|27881|27876|27904|27899|27870.5|27865.5|830
1610348400000|2021-01-11 07:00:00|27882|27877|27879.5|27874.5|27896.5|27891.5|27865.5|27860.5|822
1610348700000|2021-01-11 07:05:00|27879|27874|27883|27878|27913.5|27908.5|27875|27870|688
1610349000000|2021-01-11 07:10:00|27883.5|27878.5|27884|27879|27906|27901|27872|27867|661
1610349300000|2021-01-11 07:15:00|27882.5|27877.5|27873|27868|27893.5|27888.5|27872.5|27867.5|535
1610349600000|2021-01-11 07:20:00|27872.5|27867.5|27859|27854|27895.5|27890.5|27839|27834|1056
1610349900000|2021-01-11 07:25:00|27858.5|27853.5|27866.5|27861.5|27883.5|27878.5|27854.5|27849.5|596
1610350200000|2021-01-11 07:30:00|27866|27861|27860.5|27855.5|27882|27877|27854.5|27849.5|666
1610350500000|2021-01-11 07:35:00|27861|27856|27851|27846|27862|27857|27840.5|27835.5|595
1610350800000|2021-01-11 07:40:00|27851.5|27846.5|27887.5|27882.5|27888|27883|27850|27845|714
1610351100000|2021-01-11 07:45:00|27888.5|27883.5|27899.5|27894.5|27913|27908|27881|27876|741
1610351400000|2021-01-11 07:50:00|27898|27893|27909|27904|27912.5|27907.5|27894|27889|607
1610351700000|2021-01-11 07:55:00|27909.5|27904.5|27908.5|27903.5|27926|27921|27904.5|27899.5|1008
1610352000000|2021-01-11 08:00:00|27905.5|27900.5|27951.5|27946.5|27955.5|27950.5|27905|27900|1357
1610352300000|2021-01-11 08:05:00|27951|27946|27988.5|27983.5|27993.5|27988.5|27947.5|27942.5|1875
1610352600000|2021-01-11 08:10:00|27987|27982|27951.5|27946.5|27994|27989|27950.5|27945.5|852
1610352900000|2021-01-11 08:15:00|27952|27947|27966|27961|27981|27976|27947|27942|482
1610353200000|2021-01-11 08:20:00|27966.5|27961.5|27943.5|27938.5|27975.5|27970.5|27941.5|27936.5|552
1610353500000|2021-01-11 08:25:00|27944|27939|27978.5|27973.5|27983.5|27978.5|27944|27939|712
1610353800000|2021-01-11 08:30:00|27991.4|27961.4|27950.7|27920.7|27991.4|27961.4|27937.2|27907.2|1
1610354100000|2021-01-11 08:35:00|27951|27921|27992.7|27962.7|27994|27964|27945.3|27915.3|0
1610354400000|2021-01-11 08:40:00|27993.1|27963.1|27973.6|27943.6|27999.5|27969.5|27973|27943|0
1610354700000|2021-01-11 08:45:00|27973.1|27943.1|27958|27928|27973.1|27943.1|27958|27928|0
1610355000000|2021-01-11 08:50:00|27954.1|27924.1|27955.4|27925.4|27965.8|27935.8|27947.6|27917.6|0
1610355300000|2021-01-11 08:55:00|27954.7|27924.7|27979.2|27949.2|27983|27953|27947.6|27917.6|0
1610355600000|2021-01-11 09:00:00|27978.5|27948.5|27999.3|27969.3|28012.7|27982.7|27978.5|27948.5|0
1610355900000|2021-01-11 09:05:00|27999.9|27969.9|27996.5|27966.5|28001.3|27971.3|27991.6|27961.6|0
1610356200000|2021-01-11 09:10:00|27997.1|27967.1|27977.7|27947.7|27997.1|27967.1|27975.8|27945.8|0
1610356500000|2021-01-11 09:15:00|27975|27967|27937.5|27929.5|27975|27967|27936.5|27928.5|446
1610356800000|2021-01-11 09:20:00|27937|27929|27956.5|27948.5|27968|27960|27935|27927|250
1610357100000|2021-01-11 09:25:00|27956|27948|27949|27941|27960|27952|27939|27931|89
1610357400000|2021-01-11 09:30:00|27949.5|27941.5|27955.5|27947.5|27965.5|27957.5|27938|27930|78
1610357700000|2021-01-11 09:35:00|27956|27948|27931.5|27923.5|27963|27955|27929|27921|194
1610358000000|2021-01-11 09:40:00|27931|27923|27934|27926|27949|27941|27929|27921|157
1610358300000|2021-01-11 09:45:00|27934.5|27926.5|27941|27933|27941|27933|27929.5|27921.5|139
1610358600000|2021-01-11 09:50:00|27941.5|27933.5|27929|27921|27947|27939|27928.5|27920.5|241
1610358900000|2021-01-11 09:55:00|27928.5|27920.5|27924|27916|27931.5|27923.5|27923|27915|171
1610359200000|2021-01-11 10:00:00|27922.5|27914.5|27912.5|27904.5|27927|27919|27910.5|27902.5|179
1610359500000|2021-01-11 10:05:00|27911.5|27903.5|27929.5|27921.5|27933.5|27925.5|27909.5|27901.5|181
1610359800000|2021-01-11 10:10:00|27929|27921|27946|27938|27947.5|27939.5|27929|27921|70
1610360100000|2021-01-11 10:15:00|27946.5|27938.5|27945.5|27937.5|27951|27943|27942.5|27934.5|76
1610360400000|2021-01-11 10:20:00|27945|27937|27941.5|27933.5|27949.5|27941.5|27932|27924|69
1610360700000|2021-01-11 10:25:00|27942|27934|27941|27933|27947|27939|27935|27927|97
1610361000000|2021-01-11 10:30:00|27940.5|27932.5|27951.5|27943.5|27951.5|27943.5|27938|27930|75
1610361300000|2021-01-11 10:35:00|27951|27943|27947|27939|27957|27949|27943|27935|122
1610361600000|2021-01-11 10:40:00|27946.5|27938.5|27955|27947|27955.5|27947.5|27944|27936|151
1610361900000|2021-01-11 10:45:00|27955.5|27947.5|27959|27951|27962|27954|27953.5|27945.5|56
1610362200000|2021-01-11 10:50:00|27959.5|27951.5|27961.5|27953.5|27962|27954|27956|27948|60
1610362500000|2021-01-11 10:55:00|27960.5|27952.5|27958|27950|27962.5|27954.5|27947.5|27939.5|55
1610362800000|2021-01-11 11:00:00|27958.5|27950.5|27951.5|27943.5|27959.5|27951.5|27948|27940|76
1610363100000|2021-01-11 11:05:00|27952|27944|27947|27939|27952|27944|27945.5|27937.5|21
1610363400000|2021-01-11 11:10:00|27947.5|27939.5|27940|27932|27952|27944|27937.5|27929.5|67
1610363700000|2021-01-11 11:15:00|27939.5|27931.5|27942.5|27934.5|27944|27936|27934.5|27926.5|45
1610364000000|2021-01-11 11:20:00|27943|27935|27946.5|27938.5|27948.5|27940.5|27941|27933|22
1610364300000|2021-01-11 11:25:00|27947|27939|27944.5|27936.5|27947|27939|27937|27929|40
1610364600000|2021-01-11 11:30:00|27944|27936|27943.5|27935.5|27949.5|27941.5|27939|27931|52
1610364900000|2021-01-11 11:35:00|27943|27935|27942.5|27934.5|27949|27941|27937.5|27929.5|76
1610365200000|2021-01-11 11:40:00|27942|27934|27944|27936|27949.5|27941.5|27932|27924|61
1610365500000|2021-01-11 11:45:00|27943.5|27935.5|27937.5|27929.5|27946|27938|27933|27925|89
1610365800000|2021-01-11 11:50:00|27938|27930|27937.5|27929.5|27941|27933|27934.5|27926.5|24
1610366100000|2021-01-11 11:55:00|27938|27930|27937.5|27929.5|27939.5|27931.5|27932|27924|30
1610366400000|2021-01-11 12:00:00|27937|27929|27931|27923|27948|27940|27930.5|27922.5|52
1610366700000|2021-01-11 12:05:00|27930.5|27922.5|27931|27923|27932|27924|27926.5|27918.5|39
1610367000000|2021-01-11 12:10:00|27930.5|27922.5|27919.5|27911.5|27931.5|27923.5|27919.5|27911.5|77
1610367300000|2021-01-11 12:15:00|27919|27911|27915.5|27907.5|27921|27913|27911.5|27903.5|103
1610367600000|2021-01-11 12:20:00|27915|27907|27912.5|27904.5|27921|27913|27912.5|27904.5|69
1610367900000|2021-01-11 12:25:00|27913|27905|27936|27928|27936.5|27928.5|27912|27904|87
1610368200000|2021-01-11 12:30:00|27935.5|27927.5|27927.5|27919.5|27937|27929|27927|27919|57
1610368500000|2021-01-11 12:35:00|27928|27920|27926.5|27918.5|27931|27923|27921|27913|60
1610368800000|2021-01-11 12:40:00|27927|27919|27930|27922|27934|27926|27927|27919|47
1610369100000|2021-01-11 12:45:00|27929.5|27921.5|27924.5|27916.5|27932|27924|27924|27916|24
1610369400000|2021-01-11 12:50:00|27924|27916|27917|27909|27926|27918|27917|27909|25
1610369700000|2021-01-11 12:55:00|27916.5|27908.5|27925|27917|27929.5|27921.5|27915.5|27907.5|37
1610370000000|2021-01-11 13:00:00|27924.5|27916.5|27902|27894|27924.5|27916.5|27902|27894|151
1610370300000|2021-01-11 13:05:00|27902.5|27894.5|27919.5|27911.5|27920|27912|27902|27894|124
1610370600000|2021-01-11 13:10:00|27919|27911|27935|27927|27936|27928|27918|27910|108
1610370900000|2021-01-11 13:15:00|27934.5|27926.5|27917|27909|27936.5|27928.5|27916|27908|53
1610371200000|2021-01-11 13:20:00|27916.5|27908.5|27905.5|27897.5|27917.5|27909.5|27904|27896|119
1610371500000|2021-01-11 13:25:00|27906|27898|27876|27868|27906|27898|27876|27868|355
1610371800000|2021-01-11 13:30:00|27875.5|27867.5|27861.5|27853.5|27878.5|27870.5|27851.5|27843.5|347
1610372100000|2021-01-11 13:35:00|27861|27853|27857|27849|27867.5|27859.5|27850|27842|187
1610372400000|2021-01-11 13:40:00|27856.5|27848.5|27866.5|27858.5|27867|27859|27849|27841|149
1610372700000|2021-01-11 13:45:00|27866|27858|27841|27833|27870|27862|27841|27833|222
1610373000000|2021-01-11 13:50:00|27841.5|27833.5|27823.5|27815.5|27850|27842|27822.5|27814.5|272
1610373300000|2021-01-11 13:55:00|27824|27816|27817.5|27809.5|27832.5|27824.5|27815|27807|280
1610373600000|2021-01-11 14:00:00|27817|27809|27835|27827|27847|27839|27809|27801|221
1610373900000|2021-01-11 14:05:00|27835.5|27827.5|27846|27838|27851|27843|27833|27825|145
1610374200000|2021-01-11 14:10:00|27845.5|27837.5|27806|27798|27845.5|27837.5|27804.5|27796.5|208
1610374500000|2021-01-11 14:15:00|27806.5|27798.5|27761.5|27753.5|27809.5|27801.5|27761.5|27753.5|702
1610374800000|2021-01-11 14:20:00|27760.5|27752.5|27803|27795|27804.5|27796.5|27758|27750|465
1610375100000|2021-01-11 14:25:00|27803.5|27795.5|27813.5|27805.5|27823|27815|27800|27792|269
1610375400000|2021-01-11 14:30:00|27814|27806|27863|27855|27876|27868|27804|27796|1084
1610375700000|2021-01-11 14:35:00|27864.5|27856.5|27852.5|27844.5|27869|27861|27829.5|27821.5|697
1610376000000|2021-01-11 14:40:00|27852|27844|27848.5|27840.5|27854.5|27846.5|27828|27820|396
1610376300000|2021-01-11 14:45:00|27849|27841|27817|27809|27857|27849|27815.5|27807.5|477
1610376600000|2021-01-11 14:50:00|27815|27807|27836|27828|27836|27828|27806|27798|385
1610376900000|2021-01-11 14:55:00|27835.5|27827.5|27843|27835|27856|27848|27832.5|27824.5|379
1610377200000|2021-01-11 15:00:00|27842|27834|27845.5|27837.5|27854|27846|27831.5|27823.5|335
1610377500000|2021-01-11 15:05:00|27847|27839|27858|27850|27859|27851|27839|27831|289
1610377800000|2021-01-11 15:10:00|27858.5|27850.5|27827.5|27819.5|27859|27851|27821|27813|272
1610378100000|2021-01-11 15:15:00|27826.5|27818.5|27831.5|27823.5|27831.5|27823.5|27811|27803|288
1610378400000|2021-01-11 15:20:00|27830.5|27822.5|27846|27838|27849.5|27841.5|27827|27819|186
1610378700000|2021-01-11 15:25:00|27846.5|27838.5|27854.5|27846.5|27859|27851|27841.5|27833.5|297
1610379000000|2021-01-11 15:30:00|27854|27846|27865.5|27857.5|27865.5|27857.5|27848|27840|177
1610379300000|2021-01-11 15:35:00|27866|27858|27851|27843|27868|27860|27846|27838|166
1610379600000|2021-01-11 15:40:00|27851.5|27843.5|27850.5|27842.5|27861|27853|27846|27838|85
1610379900000|2021-01-11 15:45:00|27851.5|27843.5|27823|27815|27851.5|27843.5|27820.5|27812.5|244
1610380200000|2021-01-11 15:50:00|27822.5|27814.5|27828.5|27820.5|27842.5|27834.5|27820.5|27812.5|134
1610380500000|2021-01-11 15:55:00|27829|27821|27836|27828|27842|27834|27819|27811|202
1610380800000|2021-01-11 16:00:00|27837.5|27829.5|27831.5|27823.5|27846|27838|27829|27821|106
1610381100000|2021-01-11 16:05:00|27832|27824|27823.5|27815.5|27839|27831|27820|27812|74
1610381400000|2021-01-11 16:10:00|27824|27816|27812|27804|27825.5|27817.5|27802.5|27794.5|155
1610381700000|2021-01-11 16:15:00|27812.5|27804.5|27832|27824|27836|27828|27810|27802|197
1610382000000|2021-01-11 16:20:00|27831.5|27823.5|27842|27834|27846|27838|27826|27818|119
1610382300000|2021-01-11 16:25:00|27841.5|27833.5|27859|27851|27862|27854|27836.5|27828.5|167
1610382600000|2021-01-11 16:30:00|27858.5|27850.5|27836.5|27828.5|27859|27851|27831|27823|139
1610382900000|2021-01-11 16:35:00|27836|27828|27830|27822|27838.5|27830.5|27822|27814|174
1610383200000|2021-01-11 16:40:00|27830.5|27822.5|27826|27818|27834|27826|27821.5|27813.5|88
1610383500000|2021-01-11 16:45:00|27826.5|27818.5|27822.5|27814.5|27831|27823|27815|27807|58
1610383800000|2021-01-11 16:50:00|27822|27814|27820|27812|27827.5|27819.5|27817|27809|68
1610384100000|2021-01-11 16:55:00|27819.5|27811.5|27821|27813|27835|27827|27806|27798|228
1610384400000|2021-01-11 17:00:00|27821.5|27813.5|27827|27819|27830|27822|27815|27807|60
1610384700000|2021-01-11 17:05:00|27827.5|27819.5|27830|27822|27831.5|27823.5|27819|27811|77
1610385000000|2021-01-11 17:10:00|27831|27823|27834|27826|27835.5|27827.5|27823|27815|52
1610385300000|2021-01-11 17:15:00|27834.5|27826.5|27826.5|27818.5|27840|27832|27825|27817|45
1610385600000|2021-01-11 17:20:00|27826|27818|27833.5|27825.5|27836|27828|27824|27816|56
1610385900000|2021-01-11 17:25:00|27833|27825|27832.5|27824.5|27837.5|27829.5|27831|27823|17
1610386200000|2021-01-11 17:30:00|27833|27825|27840.5|27832.5|27847|27839|27832.5|27824.5|57
1610386500000|2021-01-11 17:35:00|27841|27833|27842|27834|27845.5|27837.5|27835|27827|40
1610386800000|2021-01-11 17:40:00|27842.5|27834.5|27836.5|27828.5|27846.5|27838.5|27832.5|27824.5|48
1610387100000|2021-01-11 17:45:00|27835|27827|27845.5|27837.5|27845.5|27837.5|27834.5|27826.5|32
1610387400000|2021-01-11 17:50:00|27845|27837|27850|27842|27855|27847|27843|27835|60
1610387700000|2021-01-11 17:55:00|27850.5|27842.5|27843.5|27835.5|27853.5|27845.5|27836.5|27828.5|47
1610388000000|2021-01-11 18:00:00|27843|27835|27852|27844|27854.5|27846.5|27843|27835|66
1610388300000|2021-01-11 18:05:00|27850.5|27842.5|27847.5|27839.5|27856.5|27848.5|27843.5|27835.5|50
1610388600000|2021-01-11 18:10:00|27848|27840|27853|27845|27854|27846|27844.5|27836.5|46
1610388900000|2021-01-11 18:15:00|27853.5|27845.5|27853.5|27845.5|27864.5|27856.5|27853.5|27845.5|82
1610389200000|2021-01-11 18:20:00|27853|27845|27844|27836|27856|27848|27838.5|27830.5|53
1610389500000|2021-01-11 18:25:00|27843|27835|27834.5|27826.5|27844|27836|27826.5|27818.5|66
1610389800000|2021-01-11 18:30:00|27835|27827|27832.5|27824.5|27839|27831|27828.5|27820.5|21
1610390100000|2021-01-11 18:35:00|27832|27824|27842.5|27834.5|27843|27835|27832|27824|54
1610390400000|2021-01-11 18:40:00|27843|27835|27835|27827|27843.5|27835.5|27825|27817|53
1610390700000|2021-01-11 18:45:00|27835.5|27827.5|27826|27818|27849.5|27841.5|27822|27814|229
1610391000000|2021-01-11 18:50:00|27823|27815|27836|27828|27839|27831|27821|27813|71
1610391300000|2021-01-11 18:55:00|27836.5|27828.5|27836.5|27806.5|27846|27838|27834.5|27806.5|94
1610391600000|2021-01-11 19:00:00|27836.8|27806.8|27830.3|27800.3|27839.7|27809.7|27823.5|27793.5|0
1610391900000|2021-01-11 19:05:00|27830.1|27800.1|27833.1|27803.1|27836.4|27806.4|27827.5|27797.5|0
1610392200000|2021-01-11 19:10:00|27833.6|27803.6|27840|27810|27843.6|27813.6|27832.3|27802.3|0
1610392500000|2021-01-11 19:15:00|27839.7|27809.7|27828.3|27798.3|27844.3|27814.3|27828|27798|0
1610392800000|2021-01-11 19:20:00|27828|27798|27824.8|27794.8|27831.2|27801.2|27807.6|27777.6|0
1610393100000|2021-01-11 19:25:00|27825|27795|27811|27781|27825.3|27795.3|27808.1|27778.1|0
1610393400000|2021-01-11 19:30:00|27810.7|27780.7|27815|27785|27821.8|27791.8|27805.3|27775.3|0
1610393700000|2021-01-11 19:35:00|27814.7|27784.7|27815.7|27785.7|27820.7|27790.7|27810.6|27780.6|0
1610394000000|2021-01-11 19:40:00|27815.9|27785.9|27820.6|27790.6|27824.3|27794.3|27810.1|27780.1|0
1610394300000|2021-01-11 19:45:00|27819.1|27789.1|27824.7|27794.7|27831|27801|27812.6|27782.6|0
1610394600000|2021-01-11 19:50:00|27824.5|27794.5|27825.3|27795.3|27825.8|27795.8|27812.4|27782.4|0
1610394900000|2021-01-11 19:55:00|27825|27795|27852.6|27822.6|27856.9|27826.9|27823.5|27793.5|0
1610395200000|2021-01-11 20:00:00|27852.9|27822.9|27845.1|27815.1|27853.7|27823.7|27839.3|27809.3|0
1610395500000|2021-01-11 20:05:00|27845.6|27815.6|27821.5|27791.5|27850.4|27820.4|27820.4|27790.4|0
1610395800000|2021-01-11 20:10:00|27821|27791|27811.9|27781.9|27827.1|27797.1|27809.1|27779.1|0
1610396100000|2021-01-11 20:15:00|27811.6|27781.6|27816.1|27786.1|27820.8|27790.8|27798.1|27768.1|0
1610396400000|2021-01-11 20:20:00|27815.8|27785.8|27804.8|27774.8|27815.8|27785.8|27801|27771|0
1610396700000|2021-01-11 20:25:00|27804.6|27774.6|27793.5|27763.5|27816.5|27786.5|27793.5|27763.5|0
1610397000000|2021-01-11 20:30:00|27793.7|27763.7|27801.4|27771.4|27811.8|27781.8|27793.7|27763.7|0
1610397300000|2021-01-11 20:35:00|27801.7|27771.7|27791.4|27761.4|27811.8|27781.8|27791.1|27761.1|0
1610397600000|2021-01-11 20:40:00|27791.1|27761.1|27790|27760|27799.2|27769.2|27785.1|27755.1|0
1610397900000|2021-01-11 20:45:00|27790.4|27760.4|27818.9|27788.9|27824.9|27794.9|27790.4|27760.4|0
1610398200000|2021-01-11 20:50:00|27819.2|27789.2|27817.5|27787.5|27833|27803|27814.3|27784.3|0
1610398500000|2021-01-11 20:55:00|27817.2|27787.2|27815.1|27785.1|27820.3|27790.3|27789.4|27759.4|0
1610398800000|2021-01-11 21:00:00|27813.9|27783.9|27837.2|27807.2|27850.3|27820.3|27801.6|27771.6|0
1610399100000|2021-01-11 21:05:00|27835.9|27805.9|27825.9|27795.9|27835.9|27805.9|27823.3|27793.3|0
1610399400000|2021-01-11 21:10:00|27827.2|27797.2|27835.4|27805.4|27838.7|27808.7|27820.8|27790.8|0
1610399700000|2021-01-11 21:15:00|27835.3|27805.3|27836.9|27806.9|27836.9|27806.9|27828.6|27798.6|0
1610400000000|2021-01-11 21:20:00|27836.2|27806.2|27831.3|27801.3|27838.4|27808.4|27830.2|27800.2|0
1610400300000|2021-01-11 21:25:00|27831.7|27801.7|27831.9|27801.9|27832.1|27802.1|27830|27800|0
1610400600000|2021-01-11 21:30:00|27832.8|27802.8|27826.3|27796.3|27832.8|27802.8|27823.8|27793.8|0
1610400900000|2021-01-11 21:35:00|27825.1|27795.1|27823.8|27793.8|27826.3|27796.3|27819.9|27789.9|0
1610401200000|2021-01-11 21:40:00|27825.1|27795.1|27824.8|27794.8|27827.4|27797.4|27823.6|27793.6|0
1610401500000|2021-01-11 21:45:00|27823.6|27793.6|27824|27794|27826.1|27796.1|27821|27791|0
1610401800000|2021-01-11 21:50:00|27824.2|27794.2|27815.3|27785.3|27825.5|27795.5|27814|27784|0
1610402100000|2021-01-11 21:55:00|27816.5|27786.5|27818.8|27788.8|27819.1|27789.1|27814|27784|0
1610402400000|2021-01-11 22:00:00|27819|27789|27819.7|27789.7|27821.5|27791.5|27817.9|27787.9|0
1610402700000|2021-01-11 22:05:00|27820|27790|27821.9|27791.9|27822.1|27792.1|27820|27790|0
1610403000000|2021-01-11 22:10:00|27821.2|27791.2|27821.8|27791.8|27821.8|27791.8|27821.2|27791.2|0
1610403300000|2021-01-11 22:15:00|27822.4|27792.4|27822|27792|27822.4|27792.4|27821.3|27791.3|0
1610403600000|2021-01-11 22:20:00|27822.2|27792.2|27822.5|27792.5|27823.3|27793.3|27822.2|27792.2|0
1610403900000|2021-01-11 22:25:00|27823.6|27793.6|27823.3|27793.3|27823.6|27793.6|27822.5|27792.5|0
1610404200000|2021-01-11 22:30:00|27823.8|27793.8|27823.8|27793.8|27823.8|27793.8|27823.8|27793.8|0
1610404500000|2021-01-11 22:35:00|27823.4|27793.4|27821.6|27791.6|27823.4|27793.4|27821.6|27791.6|0
1610404800000|2021-01-11 22:40:00|27819.7|27789.7|27820.5|27790.5|27821.9|27791.9|27819.7|27789.7|0
1610405100000|2021-01-11 22:45:00|27821|27791|27824.4|27794.4|27824.4|27794.4|27821|27791|0
1610405400000|2021-01-11 22:50:00|27824.8|27794.8|27825|27795|27825.6|27795.6|27824.8|27794.8|0
1610405700000|2021-01-11 22:55:00|27825.6|27795.6|27826.8|27796.8|27828.7|27798.7|27824.6|27794.6|0
1610406000000|2021-01-11 23:00:00|27833.8|27803.8|27822|27792|27836.3|27806.3|27814.5|27784.5|0
1610406300000|2021-01-11 23:05:00|27824.6|27794.6|27823.3|27793.3|27827.2|27797.2|27819.5|27789.5|0
1610406600000|2021-01-11 23:10:00|27825.9|27795.9|27832|27802|27835.1|27805.1|27824.6|27794.6|0
1610406900000|2021-01-11 23:15:00|27830.7|27800.7|27834.7|27804.7|27836|27806|27827.1|27797.1|0
1610407200000|2021-01-11 23:20:00|27837.3|27807.3|27842.7|27812.7|27845.2|27815.2|27835.4|27805.4|0
1610407500000|2021-01-11 23:25:00|27843.3|27813.3|27842.7|27812.7|27843.9|27813.9|27839.4|27809.4|0
1610407800000|2021-01-11 23:30:00|27845.2|27815.2|27851.9|27821.9|27855.8|27825.8|27843.9|27813.9|0
1610408100000|2021-01-11 23:35:00|27852.5|27822.5|27851.9|27821.9|27853.2|27823.2|27850.6|27820.6|0
1610408400000|2021-01-11 23:40:00|27852.5|27822.5|27850|27820|27854.5|27824.5|27846.2|27816.2|0
1610408700000|2021-01-11 23:45:00|27848.8|27818.8|27838.5|27808.5|27855.8|27825.8|27834.6|27804.6|0
1610409000000|2021-01-11 23:50:00|27839.8|27809.8|27843.6|27813.6|27843.6|27813.6|27834|27804|0
1610409300000|2021-01-11 23:55:00|27842.3|27812.3|27849.9|27819.9|27852.5|27822.5|27835.8|27805.8|0
1610409600000|2021-01-12 00:00:00|27851.2|27821.2|27851.2|27821.2|27852.5|27822.5|27834.5|27804.5|0
1610409900000|2021-01-12 00:05:00|27849.9|27819.9|27862.3|27832.3|27862.3|27832.3|27841.9|27811.9|0
1610410200000|2021-01-12 00:10:00|27861.7|27831.7|27862.6|27832.6|27864.9|27834.9|27858.5|27828.5|0
1610410500000|2021-01-12 00:15:00|27861.9|27831.9|27866.3|27836.3|27874.6|27844.6|27853.6|27823.6|0
1610410800000|2021-01-12 00:20:00|27864.3|27834.3|27841.9|27811.9|27865|27835|27836.8|27806.8|0
1610411100000|2021-01-12 00:25:00|27843.9|27813.9|27860.8|27830.8|27860.8|27830.8|27840|27810|0
1610411400000|2021-01-12 00:30:00|27861.4|27831.4|27858.2|27828.2|27861.4|27831.4|27854.4|27824.4|0
1610411700000|2021-01-12 00:35:00|27857.9|27827.9|27867.9|27837.9|27873|27843|27855|27825|0
1610412000000|2021-01-12 00:40:00|27868.5|27838.5|27880.4|27850.4|27885.1|27855.1|27863.9|27833.9|0
1610412300000|2021-01-12 00:45:00|27880.7|27850.7|27905.1|27875.1|27910.9|27880.9|27880.7|27850.7|0
1610412600000|2021-01-12 00:50:00|27904.5|27874.5|27903.8|27873.8|27925.6|27895.6|27899|27869|0
1610412900000|2021-01-12 00:55:00|27904.1|27874.1|27899|27869|27910.5|27880.5|27899|27869|0
1610413200000|2021-01-12 01:00:00|27900.2|27870.2|27892.5|27862.5|27902.2|27872.2|27891.3|27861.3|0
1610413500000|2021-01-12 01:05:00|27896.4|27866.4|27900.9|27870.9|27901.5|27871.5|27888.7|27858.7|0
1610413800000|2021-01-12 01:10:00|27901.5|27871.5|27860.2|27830.2|27907.3|27877.3|27857.7|27827.7|0
1610414100000|2021-01-12 01:15:00|27852.5|27822.5|27891.5|27886.5|27892|27887|27832.5|27820.6|1967
1610414400000|2021-01-12 01:20:00|27892|27887|27857|27852|27898|27893|27849|27844|1204
1610414700000|2021-01-12 01:25:00|27856.5|27851.5|27837|27832|27863|27858|27824.5|27819.5|1193
1610415000000|2021-01-12 01:30:00|27836.5|27831.5|27914.5|27909.5|27914.5|27909.5|27803.5|27798.5|4110
1610415300000|2021-01-12 01:35:00|27915.5|27910.5|27868.5|27863.5|27928|27923|27864.5|27859.5|2603
1610415600000|2021-01-12 01:40:00|27868|27863|27892|27887|27906.5|27901.5|27849.5|27844.5|1966
1610415900000|2021-01-12 01:45:00|27891.5|27886.5|27932.5|27927.5|27940|27935|27878|27873|2373
1610416200000|2021-01-12 01:50:00|27933.5|27928.5|27957.8|27952.8|27962.8|27957.8|27926|27921|1602
1610416500000|2021-01-12 01:55:00|27956.8|27951.8|27983.3|27978.3|27987.8|27982.8|27945.8|27940.8|2102
1610416800000|2021-01-12 02:00:00|27983.8|27978.8|27975.3|27970.3|28004.8|27999.8|27968.8|27963.8|2132
1610417100000|2021-01-12 02:05:00|27974.8|27969.8|27992.8|27987.8|28001.8|27996.8|27967.8|27962.8|1437
1610417400000|2021-01-12 02:10:00|27992.3|27987.3|27943.8|27938.8|27999.3|27994.3|27942.3|27937.3|1732
1610417700000|2021-01-12 02:15:00|27943.3|27938.3|27959.8|27954.8|27964.3|27959.3|27925.8|27920.8|1652
1610418000000|2021-01-12 02:20:00|27960.3|27955.3|27992.8|27987.8|27994.8|27989.8|27951.8|27946.8|1261
1610418300000|2021-01-12 02:25:00|27992.3|27987.3|28012.3|28007.3|28019.8|28014.8|27985.8|27980.8|1707
1610418600000|2021-01-12 02:30:00|28012.8|28007.8|28022.3|28017.3|28027.8|28022.8|27985.3|27980.3|1691
1610418900000|2021-01-12 02:35:00|28021.8|28016.8|28046.3|28041.3|28049.8|28044.8|28014.8|28009.8|1948
1610419200000|2021-01-12 02:40:00|28048.3|28043.3|28046.3|28041.3|28051.3|28046.3|28019.8|28014.8|1515
1610419500000|2021-01-12 02:45:00|28046.8|28041.8|28050.8|28045.8|28070.8|28065.8|28046.3|28041.3|1440
1610419800000|2021-01-12 02:50:00|28050.3|28045.3|28028.8|28023.8|28052.3|28047.3|28025.8|28020.8|1045
1610420100000|2021-01-12 02:55:00|28028.3|28023.3|28074.3|28069.3|28075.3|28070.3|28028.3|28023.3|1272
1610420400000|2021-01-12 03:00:00|28074.8|28069.8|28085.3|28080.3|28089.8|28084.8|28061.8|28056.8|1224
1610420700000|2021-01-12 03:05:00|28084.8|28079.8|28127.3|28122.3|28136.8|28131.8|28081.3|28076.3|2225
1610421000000|2021-01-12 03:10:00|28127.8|28122.8|28093.3|28088.3|28128.8|28123.8|28090.3|28085.3|1145
1610421300000|2021-01-12 03:15:00|28092.8|28087.8|28083.3|28078.3|28094.8|28089.8|28075.8|28070.8|1190
1610421600000|2021-01-12 03:20:00|28082.3|28077.3|28070.3|28065.3|28082.3|28077.3|28057.3|28052.3|1215
1610421900000|2021-01-12 03:25:00|28069.8|28064.8|28070.8|28065.8|28077.3|28072.3|28063.8|28058.8|470
1610422200000|2021-01-12 03:30:00|28071.8|28066.8|28046.8|28041.8|28071.8|28066.8|28045.3|28040.3|689
1610422500000|2021-01-12 03:35:00|28046.3|28041.3|28036.8|28031.8|28049.3|28044.3|28033.8|28028.8|836
1610422800000|2021-01-12 03:40:00|28036.3|28031.3|28041.3|28036.3|28052.8|28047.8|28035.8|28030.8|531
1610423100000|2021-01-12 03:45:00|28040.3|28035.3|28037.3|28032.3|28040.8|28035.8|28024.3|28019.3|617
1610423400000|2021-01-12 03:50:00|28037.8|28032.8|28049.8|28044.8|28060.3|28055.3|28037.3|28032.3|499
1610423700000|2021-01-12 03:55:00|28050.3|28045.3|28062.8|28057.8|28062.8|28057.8|28042.8|28037.8|473
1610424000000|2021-01-12 04:00:00|28070.2|28040.2|28069.1|28039.1|28074.9|28044.9|28067.2|28037.2|0
1610424300000|2021-01-12 04:05:00|28068.5|28038.5|28063|28033|28069.1|28039.1|28059.8|28029.8|0
1610424600000|2021-01-12 04:10:00|28065|28035|28065|28035|28067.6|28037.6|28059.8|28029.8|0
1610424900000|2021-01-12 04:15:00|28065.3|28035.3|28068.9|28038.9|28070.2|28040.2|28064.7|28034.7|0
1610425200000|2021-01-12 04:20:00|28067|28037|28058.9|28028.9|28069.6|28039.6|28058.2|28028.2|0
1610425500000|2021-01-12 04:25:00|28058.5|28028.5|28052.2|28022.2|28063.4|28033.4|28051.6|28021.6|0
1610425800000|2021-01-12 04:30:00|28051.6|28021.6|28052.4|28022.4|28057.4|28027.4|28045.7|28015.7|0
1610426100000|2021-01-12 04:35:00|28052.7|28022.7|28051|28021|28062.7|28032.7|28050.3|28020.3|0
1610426400000|2021-01-12 04:40:00|28051.6|28021.6|28056|28026|28056.6|28026.6|28042.2|28012.2|0
1610426700000|2021-01-12 04:45:00|28056.6|28026.6|28069.5|28039.5|28075.7|28045.7|28056.6|28026.6|0
1610427000000|2021-01-12 04:50:00|28068.8|28038.8|28061.7|28031.7|28070.1|28040.1|28061.1|28031.1|0
1610427300000|2021-01-12 04:55:00|28062|28032|28057.7|28027.7|28073.4|28043.4|28057.4|28027.4|0
1610427600000|2021-01-12 05:00:00|28049.8|28019.8|27980.8|27975.8|28051.4|28021.4|27953.8|27948.8|2733
1610427900000|2021-01-12 05:05:00|27982.8|27977.8|28005.8|28000.8|28020.3|28015.3|27981.8|27976.8|1099
1610428200000|2021-01-12 05:10:00|28006.8|28001.8|28017.3|28012.3|28023.8|28018.8|28002.3|27997.3|693
1610428500000|2021-01-12 05:15:00|28018.3|28013.3|28029.8|28024.8|28041.8|28036.8|28004.8|27999.8|969
1610428800000|2021-01-12 05:20:00|28029.3|28024.3|28047.3|28042.3|28047.3|28042.3|28021.8|28016.8|632
1610429100000|2021-01-12 05:25:00|28047.8|28042.8|28072.3|28067.3|28073.3|28068.3|28036.3|28031.3|1103
1610429400000|2021-01-12 05:30:00|28072.8|28067.8|28084.3|28079.3|28092.3|28087.3|28057.8|28052.8|1114
1610429700000|2021-01-12 05:35:00|28084.8|28079.8|28093.8|28088.8|28102.8|28097.8|28076.3|28071.3|1150
1610430000000|2021-01-12 05:40:00|28094.3|28089.3|28111.8|28106.8|28115.8|28110.8|28094.3|28089.3|1160
1610430300000|2021-01-12 05:45:00|28112.8|28107.8|28137.3|28132.3|28150.8|28145.8|28107.3|28102.3|1773
1610430600000|2021-01-12 05:50:00|28138.3|28133.3|28136.8|28131.8|28143.8|28138.8|28124.3|28119.3|1146
1610430900000|2021-01-12 05:55:00|28137.3|28132.3|28119.3|28114.3|28151.8|28146.8|28107.8|28102.8|1373
1610431200000|2021-01-12 06:00:00|28121.8|28116.8|28098.3|28093.3|28133.3|28128.3|28082.3|28077.3|1410
1610431500000|2021-01-12 06:05:00|28096.8|28091.8|28125.8|28120.8|28133.3|28128.3|28093.8|28088.8|961
1610431800000|2021-01-12 06:10:00|28126.3|28121.3|28140.3|28135.3|28163.8|28158.8|28122.8|28117.8|1204
1610432100000|2021-01-12 06:15:00|28139.8|28134.8|28161.8|28156.8|28162.3|28157.3|28113.8|28108.8|1103
1610432400000|2021-01-12 06:20:00|28160.8|28155.8|28155.8|28150.8|28166.8|28161.8|28150.3|28145.3|976
1610432700000|2021-01-12 06:25:00|28156.3|28151.3|28158.3|28153.3|28177.3|28172.3|28155.8|28150.8|1081
1610433000000|2021-01-12 06:30:00|28157.3|28152.3|28180.3|28175.3|28192.8|28187.8|28156.3|28151.3|1484
1610433300000|2021-01-12 06:35:00|28179.3|28174.3|28193.8|28188.8|28195.8|28190.8|28171.3|28166.3|1022
1610433600000|2021-01-12 06:40:00|28194.8|28189.8|28174.8|28169.8|28194.8|28189.8|28161.3|28156.3|1085
1610433900000|2021-01-12 06:45:00|28173.8|28168.8|28199.8|28194.8|28201.3|28196.3|28171.8|28166.8|1240
1610434200000|2021-01-12 06:50:00|28201.3|28196.3|28197.3|28192.3|28214.3|28209.3|28194.8|28189.8|1358
1610434500000|2021-01-12 06:55:00|28196.8|28191.8|28187.8|28182.8|28204.8|28199.8|28176.8|28171.8|909
1610434800000|2021-01-12 07:00:00|28188.3|28183.3|28171.3|28166.3|28193.3|28188.3|28162.8|28157.8|883
1610435100000|2021-01-12 07:05:00|28170.8|28165.8|28170.8|28165.8|28183.8|28178.8|28155.3|28150.3|829
1610435400000|2021-01-12 07:10:00|28171.8|28166.8|28174.3|28169.3|28186.8|28181.8|28166.3|28161.3|537
1610435700000|2021-01-12 07:15:00|28174.8|28169.8|28193.3|28188.3|28194.8|28189.8|28173.3|28168.3|441
1610436000000|2021-01-12 07:20:00|28193.8|28188.8|28194.3|28189.3|28204.3|28199.3|28192.8|28187.8|638
1610436300000|2021-01-12 07:25:00|28194.8|28189.8|28203.3|28198.3|28210.3|28205.3|28194.8|28189.8|455
1610436600000|2021-01-12 07:30:00|28203.8|28198.8|28251.8|28246.8|28252.8|28247.8|28201.3|28196.3|1616
1610436900000|2021-01-12 07:35:00|28251.3|28246.3|28234.8|28229.8|28275.8|28270.8|28232.3|28227.3|1377
1610437200000|2021-01-12 07:40:00|28235.3|28230.3|28245.3|28240.3|28267.3|28262.3|28232.3|28227.3|993
1610437500000|2021-01-12 07:45:00|28244.8|28239.8|28220.8|28215.8|28258.3|28253.3|28215.3|28210.3|1249
1610437800000|2021-01-12 07:50:00|28221.3|28216.3|28237.8|28232.8|28239.8|28234.8|28217.8|28212.8|961
1610438100000|2021-01-12 07:55:00|28239.8|28234.8|28275.8|28270.8|28284.8|28279.8|28235.3|28230.3|1790
1610438400000|2021-01-12 08:00:00|28273.3|28268.3|28250.3|28245.3|28273.3|28268.3|28228.3|28223.3|1192
1610438700000|2021-01-12 08:05:00|28250.8|28245.8|28249.3|28244.3|28284.8|28279.8|28246.8|28241.8|1315
1610439000000|2021-01-12 08:10:00|28249.8|28244.8|28237.8|28232.8|28273.3|28268.3|28235.8|28230.8|910
1610439300000|2021-01-12 08:15:00|28238.3|28233.3|28239.3|28234.3|28242.8|28237.8|28221.3|28216.3|733
1610439600000|2021-01-12 08:20:00|28240.8|28235.8|28240.8|28235.8|28251.8|28246.8|28235.3|28230.3|796
1610439900000|2021-01-12 08:25:00|28241.8|28236.8|28263.8|28258.8|28265.8|28260.8|28241.8|28236.8|1283
1610440200000|2021-01-12 08:30:00|28273.6|28243.6|28288.1|28258.1|28288.1|28258.1|28273.1|28243.1|0
1610440500000|2021-01-12 08:35:00|28287.5|28257.5|28261.3|28231.3|28300.4|28270.4|28261.3|28231.3|0
1610440800000|2021-01-12 08:40:00|28261|28231|28283.2|28253.2|28289.8|28259.8|28260.1|28230.1|0
1610441100000|2021-01-12 08:45:00|28283.9|28253.9|28269.2|28239.2|28287.8|28257.8|28259.7|28229.7|0
1610441400000|2021-01-12 08:50:00|28265.3|28235.3|28262.6|28232.6|28272.4|28242.4|28251|28221|0
1610441700000|2021-01-12 08:55:00|28258.7|28228.7|28282.5|28252.5|28288|28258|28256.7|28226.7|0
1610442000000|2021-01-12 09:00:00|28283.2|28253.2|28286.2|28256.2|28289|28259|28272.2|28242.2|0
1610442300000|2021-01-12 09:05:00|28286.9|28256.9|28290.6|28260.6|28293.1|28263.1|28285|28255|0
1610442600000|2021-01-12 09:10:00|28290.8|28260.8|28310.9|28280.9|28317.1|28287.1|28286.3|28256.3|0
1610442900000|2021-01-12 09:15:00|28293.3|28285.3|28296.3|28288.3|28299.3|28291.3|28270.8|28262.8|521
1610443200000|2021-01-12 09:20:00|28295.8|28287.8|28324.3|28316.3|28324.3|28316.3|28291.8|28283.8|305
1610443500000|2021-01-12 09:25:00|28323.3|28315.3|28300.3|28292.3|28326.3|28318.3|28295.3|28287.3|231
1610443800000|2021-01-12 09:30:00|28300.8|28292.8|28314.3|28306.3|28322.3|28314.3|28300.8|28292.8|229
1610444100000|2021-01-12 09:35:00|28313.3|28305.3|28314.8|28306.8|28314.8|28306.8|28300.3|28292.3|225
1610444400000|2021-01-12 09:40:00|28315.3|28307.3|28317.8|28309.8|28326.3|28318.3|28305.8|28297.8|174
1610444700000|2021-01-12 09:45:00|28317.3|28309.3|28316.3|28308.3|28325.3|28317.3|28314.8|28306.8|173
1610445000000|2021-01-12 09:50:00|28315.8|28307.8|28320.8|28312.8|28321.8|28313.8|28308.8|28300.8|129
1610445300000|2021-01-12 09:55:00|28320.3|28312.3|28309.8|28301.8|28322.8|28314.8|28306.3|28298.3|234
1610445600000|2021-01-12 10:00:00|28310.3|28302.3|28314.8|28306.8|28321.8|28313.8|28307.3|28299.3|117
1610445900000|2021-01-12 10:05:00|28314.3|28306.3|28305.3|28297.3|28314.3|28306.3|28299.3|28291.3|142
1610446200000|2021-01-12 10:10:00|28304.8|28296.8|28306.3|28298.3|28308.8|28300.8|28300.8|28292.8|107
1610446500000|2021-01-12 10:15:00|28305.8|28297.8|28306.3|28298.3|28306.3|28298.3|28294.8|28286.8|107
1610446800000|2021-01-12 10:20:00|28305.8|28297.8|28295.3|28287.3|28306.3|28298.3|28295.3|28287.3|86
1610447100000|2021-01-12 10:25:00|28294.8|28286.8|28288.8|28280.8|28297.3|28289.3|28288.3|28280.3|107
1610447400000|2021-01-12 10:30:00|28287.8|28279.8|28286.8|28278.8|28292.8|28284.8|28285.8|28277.8|86
1610447700000|2021-01-12 10:35:00|28287.8|28279.8|28283.3|28275.3|28287.8|28279.8|28276.3|28268.3|74
1610448000000|2021-01-12 10:40:00|28282.3|28274.3|28272.8|28264.8|28282.3|28274.3|28270.3|28262.3|177
1610448300000|2021-01-12 10:45:00|28272.3|28264.3|28278.8|28270.8|28287.8|28279.8|28268.8|28260.8|157
1610448600000|2021-01-12 10:50:00|28278.3|28270.3|28273.8|28265.8|28280.8|28272.8|28271.8|28263.8|104
1610448900000|2021-01-12 10:55:00|28274.3|28266.3|28263.8|28255.8|28276.8|28268.8|28261.8|28253.8|134
1610449200000|2021-01-12 11:00:00|28264.3|28256.3|28263.3|28255.3|28271.3|28263.3|28259.8|28251.8|137
1610449500000|2021-01-12 11:05:00|28262.8|28254.8|28246.3|28238.3|28262.8|28254.8|28244.3|28236.3|239
1610449800000|2021-01-12 11:10:00|28245.8|28237.8|28253.8|28245.8|28255.8|28247.8|28240.8|28232.8|153
1610450100000|2021-01-12 11:15:00|28254.8|28246.8|28259.3|28251.3|28263.8|28255.8|28252.8|28244.8|116
1610450400000|2021-01-12 11:20:00|28258.8|28250.8|28262.3|28254.3|28269.3|28261.3|28258.8|28250.8|82
1610450700000|2021-01-12 11:25:00|28262.8|28254.8|28267.3|28259.3|28270.3|28262.3|28262.8|28254.8|56
1610451000000|2021-01-12 11:30:00|28267.8|28259.8|28266.8|28258.8|28272.8|28264.8|28266.3|28258.3|56
1610451300000|2021-01-12 11:35:00|28267.3|28259.3|28265.3|28257.3|28271.8|28263.8|28261.8|28253.8|59
1610451600000|2021-01-12 11:40:00|28265.8|28257.8|28259.3|28251.3|28266.3|28258.3|28258.8|28250.8|50
1610451900000|2021-01-12 11:45:00|28258.8|28250.8|28248.3|28240.3|28259.8|28251.8|28245.3|28237.3|138
1610452200000|2021-01-12 11:50:00|28248.8|28240.8|28247.8|28239.8|28252.3|28244.3|28242.8|28234.8|70
1610452500000|2021-01-12 11:55:00|28247.3|28239.3|28242.8|28234.8|28251.3|28243.3|28242.8|28234.8|71
1610452800000|2021-01-12 12:00:00|28241.8|28233.8|28261.8|28253.8|28261.8|28253.8|28240.8|28232.8|123
1610453100000|2021-01-12 12:05:00|28261.3|28253.3|28259.3|28251.3|28263.8|28255.8|28255.3|28247.3|104
1610453400000|2021-01-12 12:10:00|28258.8|28250.8|28239.3|28231.3|28259.3|28251.3|28236.3|28228.3|107
1610453700000|2021-01-12 12:15:00|28238.8|28230.8|28245.3|28237.3|28246.3|28238.3|28235.3|28227.3|93
1610454000000|2021-01-12 12:20:00|28245.8|28237.8|28253.3|28245.3|28258.8|28250.8|28244.3|28236.3|78
1610454300000|2021-01-12 12:25:00|28253.8|28245.8|28258.8|28250.8|28267.8|28259.8|28253.3|28245.3|135
1610454600000|2021-01-12 12:30:00|28259.3|28251.3|28246.8|28238.8|28263.3|28255.3|28246.8|28238.8|96
1610454900000|2021-01-12 12:35:00|28247.3|28239.3|28254.3|28246.3|28257.3|28249.3|28245.3|28237.3|54
1610455200000|2021-01-12 12:40:00|28254.8|28246.8|28263.8|28255.8|28264.3|28256.3|28254.8|28246.8|82
1610455500000|2021-01-12 12:45:00|28264.3|28256.3|28259.8|28251.8|28268.3|28260.3|28257.3|28249.3|71
1610455800000|2021-01-12 12:50:00|28260.3|28252.3|28268.3|28260.3|28269.8|28261.8|28260.3|28252.3|86
1610456100000|2021-01-12 12:55:00|28267.8|28259.8|28268.3|28260.3|28274.8|28266.8|28263.8|28255.8|112
1610456400000|2021-01-12 13:00:00|28267.8|28259.8|28258.8|28250.8|28273.3|28265.3|28257.3|28249.3|97
1610456700000|2021-01-12 13:05:00|28259.3|28251.3|28259.8|28251.8|28260.3|28252.3|28255.3|28247.3|72
1610457000000|2021-01-12 13:10:00|28260.8|28252.8|28245.3|28237.3|28261.3|28253.3|28237.3|28229.3|156
1610457300000|2021-01-12 13:15:00|28246.3|28238.3|28251.3|28243.3|28257.8|28249.8|28243.3|28235.3|95
1610457600000|2021-01-12 13:20:00|28250.8|28242.8|28240.3|28232.3|28250.8|28242.8|28237.3|28229.3|75
1610457900000|2021-01-12 13:25:00|28240.8|28232.8|28241.3|28233.3|28243.3|28235.3|28231.3|28223.3|100
1610458200000|2021-01-12 13:30:00|28240.3|28232.3|28237.3|28229.3|28249.3|28241.3|28235.3|28227.3|111
1610458500000|2021-01-12 13:35:00|28236.8|28228.8|28242.8|28234.8|28247.3|28239.3|28235.3|28227.3|83
1610458800000|2021-01-12 13:40:00|28242.3|28234.3|28234.3|28226.3|28243.8|28235.8|28230.8|28222.8|50
1610459100000|2021-01-12 13:45:00|28233.8|28225.8|28238.8|28230.8|28239.3|28231.3|28231.3|28223.3|53
1610459400000|2021-01-12 13:50:00|28237.8|28229.8|28250.8|28242.8|28250.8|28242.8|28231.3|28223.3|198
1610459700000|2021-01-12 13:55:00|28251.8|28243.8|28228.8|28220.8|28253.8|28245.8|28218.3|28210.3|307
1610460000000|2021-01-12 14:00:00|28228.3|28220.3|28228.8|28220.8|28239.3|28231.3|28221.3|28213.3|118
1610460300000|2021-01-12 14:05:00|28229.3|28221.3|28224.3|28216.3|28232.8|28224.8|28215.8|28207.8|133
1610460600000|2021-01-12 14:10:00|28223.8|28215.8|28227.3|28219.3|28229.8|28221.8|28221.3|28213.3|77
1610460900000|2021-01-12 14:15:00|28226.8|28218.8|28236.3|28228.3|28241.3|28233.3|28225.3|28217.3|129
1610461200000|2021-01-12 14:20:00|28235.8|28227.8|28247.3|28239.3|28248.8|28240.8|28235.8|28227.8|107
1610461500000|2021-01-12 14:25:00|28247.8|28239.8|28251.3|28243.3|28252.8|28244.8|28241.3|28233.3|121
1610461800000|2021-01-12 14:30:00|28250.8|28242.8|28239.3|28231.3|28258.8|28250.8|28228.3|28220.3|523
1610462100000|2021-01-12 14:35:00|28239.8|28231.8|28240.3|28232.3|28255.3|28247.3|28220.3|28212.3|325
1610462400000|2021-01-12 14:40:00|28240.8|28232.8|28246.3|28238.3|28254.8|28246.8|28231.3|28223.3|286
1610462700000|2021-01-12 14:45:00|28245.8|28237.8|28225.3|28217.3|28249.3|28241.3|28224.3|28216.3|156
1610463000000|2021-01-12 14:50:00|28225.8|28217.8|28232.8|28224.8|28237.3|28229.3|28201.8|28193.8|537
1610463300000|2021-01-12 14:55:00|28232.3|28224.3|28255.8|28247.8|28256.3|28248.3|28232.3|28224.3|224
1610463600000|2021-01-12 15:00:00|28256.3|28248.3|28251.3|28243.3|28260.3|28252.3|28241.8|28233.8|350
1610463900000|2021-01-12 15:05:00|28250.8|28242.8|28262.3|28254.3|28262.3|28254.3|28243.3|28235.3|183
1610464200000|2021-01-12 15:10:00|28261.3|28253.3|28264.3|28256.3|28282.3|28274.3|28261.3|28253.3|321
1610464500000|2021-01-12 15:15:00|28264.8|28256.8|28278.3|28270.3|28279.3|28271.3|28249.3|28241.3|290
1610464800000|2021-01-12 15:20:00|28277.8|28269.8|28279.3|28271.3|28283.8|28275.8|28274.3|28266.3|90
1610465100000|2021-01-12 15:25:00|28286.8|28278.8|28276.8|28268.8|28293.3|28285.3|28273.8|28265.8|146
1610465400000|2021-01-12 15:30:00|28277.3|28269.3|28293.3|28285.3|28297.3|28289.3|28277.3|28269.3|159
1610465700000|2021-01-12 15:35:00|28292.8|28284.8|28295.3|28287.3|28297.3|28289.3|28283.3|28275.3|183
1610466000000|2021-01-12 15:40:00|28295.8|28287.8|28299.8|28291.8|28312.8|28304.8|28290.3|28282.3|292
1610466300000|2021-01-12 15:45:00|28300.8|28292.8|28300.3|28292.3|28307.3|28299.3|28291.8|28283.8|144
1610466600000|2021-01-12 15:50:00|28300.8|28292.8|28287.8|28279.8|28302.3|28294.3|28285.3|28277.3|142
1610466900000|2021-01-12 15:55:00|28288.3|28280.3|28277.3|28269.3|28292.8|28284.8|28277.3|28269.3|246
1610467200000|2021-01-12 16:00:00|28277.8|28269.8|28292.3|28284.3|28295.3|28287.3|28273.3|28265.3|195
1610467500000|2021-01-12 16:05:00|28291.8|28283.8|28305.8|28297.8|28307.3|28299.3|28290.3|28282.3|177
1610467800000|2021-01-12 16:10:00|28306.3|28298.3|28309.8|28301.8|28309.8|28301.8|28302.3|28294.3|158
1610468100000|2021-01-12 16:15:00|28311.3|28303.3|28299.3|28291.3|28314.3|28306.3|28297.8|28289.8|202
1610468400000|2021-01-12 16:20:00|28299.8|28291.8|28302.3|28294.3|28307.3|28299.3|28293.3|28285.3|142
1610468700000|2021-01-12 16:25:00|28301.8|28293.8|28304.3|28296.3|28306.3|28298.3|28293.3|28285.3|160
1610469000000|2021-01-12 16:30:00|28303.8|28295.8|28293.3|28285.3|28311.3|28303.3|28287.8|28279.8|301
1610469300000|2021-01-12 16:35:00|28292.8|28284.8|28294.8|28286.8|28299.8|28291.8|28288.3|28280.3|138
1610469600000|2021-01-12 16:40:00|28295.3|28287.3|28289.3|28281.3|28296.3|28288.3|28283.8|28275.8|144
1610469900000|2021-01-12 16:45:00|28288.8|28280.8|28283.8|28275.8|28288.8|28280.8|28280.3|28272.3|71
1610470200000|2021-01-12 16:50:00|28283.3|28275.3|28279.3|28271.3|28287.3|28279.3|28275.8|28267.8|169
1610470500000|2021-01-12 16:55:00|28278.8|28270.8|28299.3|28291.3|28300.3|28292.3|28273.3|28265.3|104
1610470800000|2021-01-12 17:00:00|28299.8|28291.8|28296.3|28288.3|28307.8|28299.8|28295.8|28287.8|119
1610471100000|2021-01-12 17:05:00|28296.8|28288.8|28260.8|28252.8|28297.8|28289.8|28258.3|28250.3|212
1610471400000|2021-01-12 17:10:00|28261.3|28253.3|28240.8|28232.8|28262.8|28254.8|28236.8|28228.8|216
1610471700000|2021-01-12 17:15:00|28241.3|28233.3|28253.3|28245.3|28259.8|28251.8|28224.8|28216.8|292
1610472000000|2021-01-12 17:20:00|28252.8|28244.8|28248.8|28240.8|28257.3|28249.3|28245.3|28237.3|42
1610472300000|2021-01-12 17:25:00|28249.3|28241.3|28280.3|28272.3|28281.3|28273.3|28248.3|28240.3|77
1610472600000|2021-01-12 17:30:00|28280.8|28272.8|28253.3|28245.3|28282.3|28274.3|28246.8|28238.8|162
1610472900000|2021-01-12 17:35:00|28253.8|28245.8|28256.3|28248.3|28257.8|28249.8|28248.8|28240.8|71
1610473200000|2021-01-12 17:40:00|28258.3|28250.3|28258.8|28250.8|28261.3|28253.3|28251.3|28243.3|41
1610473500000|2021-01-12 17:45:00|28259.3|28251.3|28257.3|28249.3|28261.8|28253.8|28250.8|28242.8|40
1610473800000|2021-01-12 17:50:00|28256.8|28248.8|28259.3|28251.3|28265.3|28257.3|28253.3|28245.3|41
1610474100000|2021-01-12 17:55:00|28258.3|28250.3|28251.3|28243.3|28258.8|28250.8|28249.8|28241.8|38
1610474400000|2021-01-12 18:00:00|28250.8|28242.8|28251.8|28243.8|28254.8|28246.8|28244.3|28236.3|42
1610474700000|2021-01-12 18:05:00|28251.3|28243.3|28240.8|28232.8|28254.3|28246.3|28239.8|28231.8|57
1610475000000|2021-01-12 18:10:00|28241.3|28233.3|28241.3|28233.3|28248.8|28240.8|28236.3|28228.3|49
1610475300000|2021-01-12 18:15:00|28240.8|28232.8|28230.3|28222.3|28241.3|28233.3|28229.3|28221.3|52
1610475600000|2021-01-12 18:20:00|28230.8|28222.8|28226.8|28218.8|28234.3|28226.3|28226.3|28218.3|47
1610475900000|2021-01-12 18:25:00|28227.3|28219.3|28243.3|28235.3|28243.3|28235.3|28227.3|28219.3|65
1610476200000|2021-01-12 18:30:00|28243.8|28235.8|28250.8|28242.8|28251.3|28243.3|28234.8|28226.8|104
1610476500000|2021-01-12 18:35:00|28251.3|28243.3|28253.3|28245.3|28254.8|28246.8|28244.8|28236.8|49
1610476800000|2021-01-12 18:40:00|28252.8|28244.8|28265.3|28257.3|28267.3|28259.3|28251.8|28243.8|50
1610477100000|2021-01-12 18:45:00|28266.3|28258.3|28246.3|28238.3|28266.8|28258.8|28246.3|28238.3|101
1610477400000|2021-01-12 18:50:00|28249.3|28241.3|28246.3|28238.3|28249.3|28241.3|28239.3|28231.3|63
1610477700000|2021-01-12 18:55:00|28245.8|28237.8|28280.8|28250.8|28284.3|28254.3|28245.8|28237.8|94
1610478000000|2021-01-12 19:00:00|28281|28251|28298.8|28268.8|28303.2|28273.2|28278.4|28248.4|0
1610478300000|2021-01-12 19:05:00|28299|28269|28287.7|28257.7|28300|28270|28285.2|28255.2|0
1610478600000|2021-01-12 19:10:00|28288|28258|28276.9|28246.9|28291.8|28261.8|28276.9|28246.9|0
1610478900000|2021-01-12 19:15:00|28277.2|28247.2|28283.3|28253.3|28285.5|28255.5|28276.1|28246.1|0
1610479200000|2021-01-12 19:20:00|28285|28255|28278.1|28248.1|28294.7|28264.7|28272.5|28242.5|0
1610479500000|2021-01-12 19:25:00|28278.2|28248.2|28270.4|28240.4|28279.1|28249.1|28267.4|28237.4|0
1610479800000|2021-01-12 19:30:00|28270.2|28240.2|28289|28259|28291|28261|28270.2|28240.2|0
1610480100000|2021-01-12 19:35:00|28288.7|28258.7|28275.7|28245.7|28289|28259|28269.5|28239.5|0
1610480400000|2021-01-12 19:40:00|28275.4|28245.4|28258.3|28228.3|28276.4|28246.4|28256|28226|0
1610480700000|2021-01-12 19:45:00|28260.1|28230.1|28269.1|28239.1|28270.2|28240.2|28249.3|28219.3|0
1610481000000|2021-01-12 19:50:00|28267.6|28237.6|28249.6|28219.6|28267.6|28237.6|28244.2|28214.2|0
1610481300000|2021-01-12 19:55:00|28249.3|28219.3|28262.5|28232.5|28264.7|28234.7|28247.8|28217.8|0
1610481600000|2021-01-12 20:00:00|28262.7|28232.7|28279.7|28249.7|28279.9|28249.9|28262.5|28232.5|0
1610481900000|2021-01-12 20:05:00|28279.4|28249.4|28276.3|28246.3|28282.7|28252.7|28266.8|28236.8|0
1610482200000|2021-01-12 20:10:00|28276.5|28246.5|28279.3|28249.3|28283.1|28253.1|28273.4|28243.4|0
1610482500000|2021-01-12 20:15:00|28279.6|28249.6|28294|28264|28294.6|28264.6|28274.9|28244.9|0
1610482800000|2021-01-12 20:20:00|28294.3|28264.3|28291.7|28261.7|28305.1|28275.1|28291.2|28261.2|0
1610483100000|2021-01-12 20:25:00|28292|28262|28293.4|28263.4|28298.8|28268.8|28290.9|28260.9|0
1610483400000|2021-01-12 20:30:00|28293.1|28263.1|28289.1|28259.1|28297.1|28267.1|28288.2|28258.2|0
1610483700000|2021-01-12 20:35:00|28288.8|28258.8|28293.1|28263.1|28293.4|28263.4|28286.4|28256.4|0
1610484000000|2021-01-12 20:40:00|28292.8|28262.8|28307.3|28277.3|28307.6|28277.6|28292.6|28262.6|0
1610484300000|2021-01-12 20:45:00|28307.6|28277.6|28328.6|28298.6|28331|28301|28305.2|28275.2|0
1610484600000|2021-01-12 20:50:00|28328.7|28298.7|28312.6|28282.6|28329.5|28299.5|28309.3|28279.3|0
1610484900000|2021-01-12 20:55:00|28312.8|28282.8|28281.1|28251.1|28322|28292|28278.5|28248.5|0
1610485200000|2021-01-12 21:00:00|28283.7|28253.7|28276.8|28246.8|28286.1|28256.1|28271.7|28241.7|0
1610485500000|2021-01-12 21:05:00|28276.1|28246.1|28283.3|28253.3|28283.3|28253.3|28272.9|28242.9|0
1610485800000|2021-01-12 21:10:00|28284.6|28254.6|28281.8|28251.8|28284.6|28254.6|28278.1|28248.1|0
1610486100000|2021-01-12 21:15:00|28281.9|28251.9|28280.8|28250.8|28281.9|28251.9|28278.9|28248.9|0
1610486400000|2021-01-12 21:20:00|28280.9|28250.9|28280.2|28250.2|28282|28252|28278.7|28248.7|0
1610486700000|2021-01-12 21:25:00|28281.2|28251.2|28282.1|28252.1|28282.5|28252.5|28279.7|28249.7|0
1610487000000|2021-01-12 21:30:00|28284.2|28254.2|28284.2|28254.2|28294.6|28264.6|28282.9|28252.9|0
1610487300000|2021-01-12 21:35:00|28285.5|28255.5|28296.4|28266.4|28296.4|28266.4|28280.3|28250.3|0
1610487600000|2021-01-12 21:40:00|28297.7|28267.7|28293.8|28263.8|28302.9|28272.9|28288.6|28258.6|0
1610487900000|2021-01-12 21:45:00|28295.1|28265.1|28292|28262|28296.4|28266.4|28290.1|28260.1|0
1610488200000|2021-01-12 21:50:00|28290.7|28260.7|28289.7|28259.7|28293.3|28263.3|28288.1|28258.1|0
1610488500000|2021-01-12 21:55:00|28288.4|28258.4|28283.1|28253.1|28288.4|28258.4|28278|28248|0
1610488800000|2021-01-12 22:00:00|28283.3|28253.3|28284.8|28254.8|28286.2|28256.2|28283.3|28253.3|0
1610489100000|2021-01-12 22:05:00|28285.1|28255.1|28287.9|28257.9|28287.9|28257.9|28284.8|28254.8|0
1610489400000|2021-01-12 22:10:00|28286.8|28256.8|28286.2|28256.2|28288.5|28258.5|28285.8|28255.8|0
1610489700000|2021-01-12 22:15:00|28286|28256|28287|28257|28289.1|28259.1|28283.6|28253.6|0
1610490000000|2021-01-12 22:20:00|28287.3|28257.3|28282.3|28252.3|28287.3|28257.3|28281.6|28251.6|0
1610490300000|2021-01-12 22:25:00|28282.6|28252.6|28284.6|28254.6|28284.6|28254.6|28282.6|28252.6|0
1610490600000|2021-01-12 22:30:00|28284.4|28254.4|28282.2|28252.2|28284.8|28254.8|28282.2|28252.2|0
1610490900000|2021-01-12 22:35:00|28284|28254|28276.1|28246.1|28285.3|28255.3|28275.4|28245.4|0
1610491200000|2021-01-12 22:40:00|28274.8|28244.8|28275.8|28245.8|28276.3|28246.3|28270.5|28240.5|0
1610491500000|2021-01-12 22:45:00|28275.6|28245.6|28276.4|28246.4|28276.4|28246.4|28272.7|28242.7|0
1610491800000|2021-01-12 22:50:00|28276.1|28246.1|28280.6|28250.6|28281.7|28251.7|28276.1|28246.1|0
1610492100000|2021-01-12 22:55:00|28280.4|28250.4|28279.2|28249.2|28281.2|28251.2|28276.4|28246.4|0
1610492400000|2021-01-12 23:00:00|28277.9|28247.9|28267.8|28237.8|28281.4|28251.4|28267.1|28237.1|0
1610492700000|2021-01-12 23:05:00|28267.1|28237.1|28271.9|28241.9|28274.6|28244.6|28266.5|28236.5|0
1610493000000|2021-01-12 23:10:00|28273.9|28243.9|28281.1|28251.1|28281.1|28251.1|28272.6|28242.6|0
1610493300000|2021-01-12 23:15:00|28281.7|28251.7|28297.3|28267.3|28299.3|28269.3|28279.8|28249.8|0
1610493600000|2021-01-12 23:20:00|28298|28268|28300.7|28270.7|28302.9|28272.9|28292.8|28262.8|0
1610493900000|2021-01-12 23:25:00|28302|28272|28304.6|28274.6|28305.9|28275.9|28298.1|28268.1|0
1610494200000|2021-01-12 23:30:00|28303.9|28273.9|28300.2|28270.2|28303.9|28273.9|28294.4|28264.4|0
1610494500000|2021-01-12 23:35:00|28299.5|28269.5|28297.6|28267.6|28300.2|28270.2|28295|28265|0
1610494800000|2021-01-12 23:40:00|28296.9|28266.9|28291.7|28261.7|28297.6|28267.6|28291.1|28261.1|0
1610495100000|2021-01-12 23:45:00|28292.4|28262.4|28299.2|28269.2|28301.8|28271.8|28292.4|28262.4|0
1610495400000|2021-01-12 23:50:00|28299.8|28269.8|28296.6|28266.6|28301.8|28271.8|28294|28264|0
1610495700000|2021-01-12 23:55:00|28299.2|28269.2|28308.3|28278.3|28309.6|28279.6|28299.2|28269.2|0
1610496000000|2021-01-13 00:00:00|28309.6|28279.6|28305|28275|28309.6|28279.6|28303.1|28273.1|0
1610496300000|2021-01-13 00:05:00|28305.7|28275.7|28303.7|28273.7|28308.3|28278.3|28303.7|28273.7|0
1610496600000|2021-01-13 00:10:00|28305|28275|28313.3|28283.3|28313.3|28283.3|28303.7|28273.7|0
1610496900000|2021-01-13 00:15:00|28312|28282|28322.5|28292.5|28325.7|28295.7|28310.9|28280.9|0
1610497200000|2021-01-13 00:20:00|28323.1|28293.1|28335.4|28305.4|28337.9|28307.9|28322.8|28292.8|0
1610497500000|2021-01-13 00:25:00|28333.5|28303.5|28324.3|28294.3|28338.4|28308.4|28323.9|28293.9|0
1610497800000|2021-01-13 00:30:00|28324.9|28294.9|28316.5|28286.5|28329.5|28299.5|28314.3|28284.3|0
1610498100000|2021-01-13 00:35:00|28316.8|28286.8|28310.4|28280.4|28319.7|28289.7|28308.6|28278.6|0
1610498400000|2021-01-13 00:40:00|28310|28280|28316.9|28286.9|28321.5|28291.5|28307.1|28277.1|0
1610498700000|2021-01-13 00:45:00|28317.6|28287.6|28315.6|28285.6|28323.8|28293.8|28311.7|28281.7|0
1610499000000|2021-01-13 00:50:00|28316.3|28286.3|28311.7|28281.7|28320.8|28290.8|28307.7|28277.7|0
1610499300000|2021-01-13 00:55:00|28311.3|28281.3|28304.5|28274.5|28311.7|28281.7|28299.2|28269.2|0
1610499600000|2021-01-13 01:00:00|28303.8|28273.8|28304.1|28274.1|28315.6|28285.6|28303.2|28273.2|0
1610499900000|2021-01-13 01:05:00|28309.1|28279.1|28294.9|28264.9|28310.1|28280.1|28294.9|28264.9|0
1610500200000|2021-01-13 01:10:00|28295.5|28265.5|28272.5|28242.5|28300.1|28270.1|28269.9|28239.9|0
1610500500000|2021-01-13 01:15:00|28281|28251|28277.1|28272.1|28298.6|28293.6|28230.6|28225.6|2200
1610500800000|2021-01-13 01:20:00|28277.6|28272.6|28298.1|28293.1|28321.1|28316.1|28277.1|28272.1|1897
1610501100000|2021-01-13 01:25:00|28300.6|28295.6|28303.1|28298.1|28314.1|28309.1|28279.6|28274.6|1116
1610501400000|2021-01-13 01:30:00|28303.6|28298.6|28382.1|28377.1|28398.1|28393.1|28303.6|28298.6|4295
1610501700000|2021-01-13 01:35:00|28380.1|28375.1|28358.6|28353.6|28392.6|28387.6|28351.1|28346.1|2569
1610502000000|2021-01-13 01:40:00|28359.1|28354.1|28343.1|28338.1|28363.1|28358.1|28322.1|28317.1|2436
1610502300000|2021-01-13 01:45:00|28341.1|28336.1|28370.1|28365.1|28372.1|28367.1|28310.1|28305.1|2547
1610502600000|2021-01-13 01:50:00|28370.6|28365.6|28374.1|28369.1|28406.1|28401.1|28354.6|28349.6|2451
1610502900000|2021-01-13 01:55:00|28374.6|28369.6|28393.6|28388.6|28399.1|28394.1|28374.6|28369.6|1600
1610503200000|2021-01-13 02:00:00|28394.1|28389.1|28365.6|28360.6|28396.1|28391.1|28364.6|28359.6|1518
1610503500000|2021-01-13 02:05:00|28365.1|28360.1|28343.6|28338.6|28375.1|28370.1|28335.6|28330.6|1604
1610503800000|2021-01-13 02:10:00|28343.1|28338.1|28358.1|28353.1|28363.1|28358.1|28316.6|28311.6|1913
1610504100000|2021-01-13 02:15:00|28357.1|28352.1|28313.6|28308.6|28363.1|28358.1|28312.6|28307.6|1522
1610504400000|2021-01-13 02:20:00|28313.1|28308.1|28279.1|28274.1|28329.1|28324.1|28277.1|28272.1|2188
1610504700000|2021-01-13 02:25:00|28278.1|28273.1|28309.6|28304.6|28310.1|28305.1|28264.1|28259.1|1968
1610505000000|2021-01-13 02:30:00|28309.1|28304.1|28327.1|28322.1|28336.6|28331.6|28306.1|28301.1|1517
1610505300000|2021-01-13 02:35:00|28326.6|28321.6|28333.6|28328.6|28339.6|28334.6|28295.6|28290.6|1474
1610505600000|2021-01-13 02:40:00|28333.1|28328.1|28348.1|28343.1|28354.6|28349.6|28320.1|28315.1|1376
1610505900000|2021-01-13 02:45:00|28348.6|28343.6|28338.6|28333.6|28361.1|28356.1|28336.1|28331.1|958
1610506200000|2021-01-13 02:50:00|28338.1|28333.1|28279.6|28274.6|28350.1|28345.1|28272.6|28267.6|1671
1610506500000|2021-01-13 02:55:00|28280.1|28275.1|28287.1|28282.1|28298.1|28293.1|28270.6|28265.6|1502
1610506800000|2021-01-13 03:00:00|28287.6|28282.6|28334.6|28329.6|28350.1|28345.1|28285.1|28280.1|1316
1610507100000|2021-01-13 03:05:00|28333.6|28328.6|28337.6|28332.6|28338.1|28333.1|28314.6|28309.6|798
1610507400000|2021-01-13 03:10:00|28338.6|28333.6|28343.1|28338.1|28350.6|28345.6|28322.1|28317.1|825
1610507700000|2021-01-13 03:15:00|28343.6|28338.6|28319.1|28314.1|28349.1|28344.1|28299.6|28294.6|1145
1610508000000|2021-01-13 03:20:00|28318.6|28313.6|28301.1|28296.1|28319.1|28314.1|28276.6|28271.6|1377
1610508300000|2021-01-13 03:25:00|28301.6|28296.6|28293.6|28288.6|28304.6|28299.6|28279.6|28274.6|977
1610508600000|2021-01-13 03:30:00|28294.1|28289.1|28294.6|28289.6|28312.6|28307.6|28291.6|28286.6|602
1610508900000|2021-01-13 03:35:00|28294.1|28289.1|28295.1|28290.1|28307.6|28302.6|28292.6|28287.6|376
1610509200000|2021-01-13 03:40:00|28294.6|28289.6|28301.1|28296.1|28307.6|28302.6|28292.6|28287.6|364
1610509500000|2021-01-13 03:45:00|28300.6|28295.6|28297.6|28292.6|28308.6|28303.6|28289.1|28284.1|380
1610509800000|2021-01-13 03:50:00|28297.1|28292.1|28290.1|28285.1|28301.6|28296.6|28287.6|28282.6|370
1610510100000|2021-01-13 03:55:00|28289.6|28284.6|28300.1|28295.1|28307.1|28302.1|28288.1|28283.1|466
1610510400000|2021-01-13 04:00:00|28313.9|28283.9|28301.9|28271.9|28313.9|28283.9|28301.9|28271.9|0
1610510700000|2021-01-13 04:05:00|28302.2|28272.2|28299.5|28269.5|28308.3|28278.3|28299.5|28269.5|0
1610511000000|2021-01-13 04:10:00|28299.2|28269.2|28297.8|28267.8|28301.1|28271.1|28296.5|28266.5|0
1610511300000|2021-01-13 04:15:00|28298.5|28268.5|28302.3|28272.3|28306.9|28276.9|28297.8|28267.8|0
1610511600000|2021-01-13 04:20:00|28303|28273|28298.4|28268.4|28303|28273|28296.5|28266.5|0
1610511900000|2021-01-13 04:25:00|28300.4|28270.4|28292.4|28262.4|28300.4|28270.4|28289.7|28259.7|0
1610512200000|2021-01-13 04:30:00|28294.4|28264.4|28292.4|28262.4|28302.3|28272.3|28292.4|28262.4|0
1610512500000|2021-01-13 04:35:00|28296.4|28266.4|28302.9|28272.9|28302.9|28272.9|28296.4|28266.4|0
1610512800000|2021-01-13 04:40:00|28303.6|28273.6|28304.2|28274.2|28304.2|28274.2|28302.9|28272.9|0
1610513100000|2021-01-13 04:45:00|28303.6|28273.6|28303.6|28273.6|28304.2|28274.2|28302.9|28272.9|0
1610513400000|2021-01-13 04:50:00|28302.9|28272.9|28297.7|28267.7|28302.9|28272.9|28297.7|28267.7|0
1610513700000|2021-01-13 04:55:00|28298|28268|28296.4|28266.4|28298.3|28268.3|28295.7|28265.7|0
1610514000000|2021-01-13 05:00:00|28294.6|28289.6|28252.6|28247.6|28309.6|28304.6|28249.6|28244.6|1618
1610514300000|2021-01-13 05:05:00|28253.6|28248.6|28316.6|28311.6|28320.6|28315.6|28252.1|28247.1|1339
1610514600000|2021-01-13 05:10:00|28317.6|28312.6|28326.6|28321.6|28329.6|28324.6|28300.1|28295.1|1110
1610514900000|2021-01-13 05:15:00|28325.1|28320.1|28291.1|28286.1|28327.1|28322.1|28283.6|28278.6|784
1610515200000|2021-01-13 05:20:00|28289.1|28284.1|28293.1|28288.1|28302.6|28297.6|28273.6|28268.6|716
1610515500000|2021-01-13 05:25:00|28292.6|28287.6|28267.1|28262.1|28294.6|28289.6|28260.6|28255.6|1040
1610515800000|2021-01-13 05:30:00|28266.1|28261.1|28214.6|28209.6|28267.6|28262.6|28196.6|28191.6|2530
1610516100000|2021-01-13 05:35:00|28214.1|28209.1|28217.1|28212.1|28235.1|28230.1|28199.6|28194.6|1755
1610516400000|2021-01-13 05:40:00|28216.6|28211.6|28184.1|28179.1|28229.1|28224.1|28175.6|28170.6|1566
1610516700000|2021-01-13 05:45:00|28185.1|28180.1|28181.1|28176.1|28192.1|28187.1|28171.1|28166.1|1385
1610517000000|2021-01-13 05:50:00|28181.6|28176.6|28211.1|28206.1|28221.6|28216.6|28179.1|28174.1|1388
1610517300000|2021-01-13 05:55:00|28211.6|28206.6|28241.6|28236.6|28244.6|28239.6|28211.6|28206.6|991
1610517600000|2021-01-13 06:00:00|28242.1|28237.1|28261.6|28256.6|28263.1|28258.1|28219.6|28214.6|1113
1610517900000|2021-01-13 06:05:00|28261.1|28256.1|28253.1|28248.1|28268.1|28263.1|28241.1|28236.1|1102
1610518200000|2021-01-13 06:10:00|28253.6|28248.6|28265.1|28260.1|28286.1|28281.1|28250.1|28245.1|1120
1610518500000|2021-01-13 06:15:00|28264.6|28259.6|28275.1|28270.1|28286.6|28281.6|28263.6|28258.6|712
1610518800000|2021-01-13 06:20:00|28273.6|28268.6|28278.1|28273.1|28282.6|28277.6|28262.1|28257.1|890
1610519100000|2021-01-13 06:25:00|28278.6|28273.6|28293.1|28288.1|28298.6|28293.6|28273.6|28268.6|857
1610519400000|2021-01-13 06:30:00|28294.1|28289.1|28250.6|28245.6|28294.1|28289.1|28244.6|28239.6|1120
1610519700000|2021-01-13 06:35:00|28249.6|28244.6|28259.6|28254.6|28260.6|28255.6|28237.6|28232.6|795
1610520000000|2021-01-13 06:40:00|28260.1|28255.1|28277.1|28272.1|28278.6|28273.6|28253.6|28248.6|670
1610520300000|2021-01-13 06:45:00|28277.6|28272.6|28302.6|28297.6|28305.6|28300.6|28277.1|28272.1|901
1610520600000|2021-01-13 06:50:00|28303.6|28298.6|28310.6|28305.6|28311.1|28306.1|28297.6|28292.6|509
1610520900000|2021-01-13 06:55:00|28309.6|28304.6|28306.1|28301.1|28318.6|28313.6|28301.1|28296.1|607
1610521200000|2021-01-13 07:00:00|28307.1|28302.1|28291.1|28286.1|28314.6|28309.6|28288.1|28283.1|703
1610521500000|2021-01-13 07:05:00|28290.6|28285.6|28295.6|28290.6|28306.6|28301.6|28290.1|28285.1|400
1610521800000|2021-01-13 07:10:00|28295.1|28290.1|28283.6|28278.6|28297.1|28292.1|28265.6|28260.6|837
1610522100000|2021-01-13 07:15:00|28282.6|28277.6|28288.1|28283.1|28295.1|28290.1|28271.6|28266.6|491
1610522400000|2021-01-13 07:20:00|28288.6|28283.6|28272.1|28267.1|28293.6|28288.6|28270.6|28265.6|414
1610522700000|2021-01-13 07:25:00|28271.6|28266.6|28284.6|28279.6|28285.1|28280.1|28263.1|28258.1|419
1610523000000|2021-01-13 07:30:00|28285.1|28280.1|28296.1|28291.1|28306.1|28301.1|28284.6|28279.6|654
1610523300000|2021-01-13 07:35:00|28295.6|28290.6|28265.6|28260.6|28296.1|28291.1|28265.6|28260.6|449
1610523600000|2021-01-13 07:40:00|28264.6|28259.6|28272.6|28267.6|28273.6|28268.6|28245.6|28240.6|918
1610523900000|2021-01-13 07:45:00|28272.1|28267.1|28260.6|28255.6|28273.1|28268.1|28253.1|28248.1|465
1610524200000|2021-01-13 07:50:00|28261.1|28256.1|28276.1|28271.1|28283.1|28278.1|28250.6|28245.6|715
1610524500000|2021-01-13 07:55:00|28276.6|28271.6|28283.1|28278.1|28283.1|28278.1|28266.1|28261.1|796
1610524800000|2021-01-13 08:00:00|28283.6|28278.6|28250.6|28245.6|28287.6|28282.6|28246.6|28241.6|1125
1610525100000|2021-01-13 08:05:00|28249.6|28244.6|28240.1|28235.1|28250.1|28245.1|28230.1|28225.1|1484
1610525400000|2021-01-13 08:10:00|28241.1|28236.1|28264.1|28259.1|28267.1|28262.1|28234.1|28229.1|803
1610525700000|2021-01-13 08:15:00|28263.6|28258.6|28253.6|28248.6|28267.1|28262.1|28242.6|28237.6|544
1610526000000|2021-01-13 08:20:00|28253.1|28248.1|28236.6|28231.6|28253.1|28248.1|28231.1|28226.1|621
1610526300000|2021-01-13 08:25:00|28237.1|28232.1|28232.6|28227.6|28237.1|28232.1|28228.1|28223.1|490
1610526600000|2021-01-13 08:30:00|28240.3|28210.3|28230.4|28200.4|28244.6|28214.6|28213.2|28183.2|0
1610526900000|2021-01-13 08:35:00|28230.1|28200.1|28262.5|28232.5|28262.5|28232.5|28229.8|28199.8|0
1610527200000|2021-01-13 08:40:00|28258.6|28228.6|28252.7|28222.7|28258.6|28228.6|28243.9|28213.9|0
1610527500000|2021-01-13 08:45:00|28252|28222|28246.5|28216.5|28260.9|28230.9|28245.2|28215.2|0
1610527800000|2021-01-13 08:50:00|28245.9|28215.9|28262.2|28232.2|28262.2|28232.2|28241.3|28211.3|0
1610528100000|2021-01-13 08:55:00|28261.9|28231.9|28248.5|28218.5|28268.7|28238.7|28248.5|28218.5|0
1610528400000|2021-01-13 09:00:00|28247.8|28217.8|28256.3|28226.3|28256.7|28226.7|28245.2|28215.2|0
1610528700000|2021-01-13 09:05:00|28256|28226|28261.2|28231.2|28265.5|28235.5|28256|28226|0
1610529000000|2021-01-13 09:10:00|28265.2|28235.2|28273|28243|28275.7|28245.7|28260.6|28230.6|0
1610529300000|2021-01-13 09:15:00|28237.6|28229.6|28262.1|28254.1|28263.6|28255.6|28235.6|28227.6|357
1610529600000|2021-01-13 09:20:00|28261.1|28253.1|28260.1|28252.1|28263.1|28255.1|28251.6|28243.6|155
1610529900000|2021-01-13 09:25:00|28261.1|28253.1|28256.6|28248.6|28262.6|28254.6|28253.1|28245.1|131
1610530200000|2021-01-13 09:30:00|28257.1|28249.1|28261.6|28253.6|28263.1|28255.1|28254.6|28246.6|46
1610530500000|2021-01-13 09:35:00|28261.1|28253.1|28251.6|28243.6|28262.6|28254.6|28251.6|28243.6|66
1610530800000|2021-01-13 09:40:00|28251.1|28243.1|28243.1|28235.1|28252.6|28244.6|28240.1|28232.1|235
1610531100000|2021-01-13 09:45:00|28244.1|28236.1|28231.6|28223.6|28246.6|28238.6|28229.1|28221.1|113
1610531400000|2021-01-13 09:50:00|28232.1|28224.1|28238.1|28230.1|28241.1|28233.1|28225.1|28217.1|116
1610531700000|2021-01-13 09:55:00|28238.6|28230.6|28234.1|28226.1|28241.1|28233.1|28232.1|28224.1|45
1610532000000|2021-01-13 10:00:00|28233.6|28225.6|28233.1|28225.1|28236.1|28228.1|28232.6|28224.6|37
1610532300000|2021-01-13 10:05:00|28233.6|28225.6|28233.6|28225.6|28237.1|28229.1|28233.1|28225.1|48
1610532600000|2021-01-13 10:10:00|28234.1|28226.1|28238.1|28230.1|28241.6|28233.6|28232.1|28224.1|140
1610532900000|2021-01-13 10:15:00|28238.6|28230.6|28228.6|28220.6|28239.6|28231.6|28227.6|28219.6|106
1610533200000|2021-01-13 10:20:00|28229.1|28221.1|28229.6|28221.6|28235.1|28227.1|28227.6|28219.6|90
1610533500000|2021-01-13 10:25:00|28229.1|28221.1|28206.1|28198.1|28229.1|28221.1|28204.1|28196.1|236
1610533800000|2021-01-13 10:30:00|28206.6|28198.6|28181.6|28173.6|28207.1|28199.1|28181.1|28173.1|312
1610534100000|2021-01-13 10:35:00|28182.1|28174.1|28187.6|28179.6|28193.1|28185.1|28178.6|28170.6|169
1610534400000|2021-01-13 10:40:00|28187.1|28179.1|28203.1|28195.1|28203.6|28195.6|28184.6|28176.6|145
1610534700000|2021-01-13 10:45:00|28202.6|28194.6|28204.6|28196.6|28204.6|28196.6|28194.6|28186.6|76
1610535000000|2021-01-13 10:50:00|28204.1|28196.1|28209.6|28201.6|28215.1|28207.1|28202.6|28194.6|84
1610535300000|2021-01-13 10:55:00|28210.1|28202.1|28209.1|28201.1|28213.1|28205.1|28204.1|28196.1|56
1610535600000|2021-01-13 11:00:00|28209.6|28201.6|28209.1|28201.1|28219.6|28211.6|28208.6|28200.6|74
1610535900000|2021-01-13 11:05:00|28209.6|28201.6|28222.1|28214.1|28223.1|28215.1|28209.1|28201.1|131
1610536200000|2021-01-13 11:10:00|28222.6|28214.6|28225.1|28217.1|28226.6|28218.6|28218.1|28210.1|103
1610536500000|2021-01-13 11:15:00|28227.1|28219.1|28223.6|28215.6|28229.6|28221.6|28223.1|28215.1|92
1610536800000|2021-01-13 11:20:00|28224.1|28216.1|28216.1|28208.1|28226.6|28218.6|28206.6|28198.6|98
1610537100000|2021-01-13 11:25:00|28215.6|28207.6|28203.6|28195.6|28216.6|28208.6|28197.1|28189.1|120
1610537400000|2021-01-13 11:30:00|28204.1|28196.1|28202.6|28194.6|28204.1|28196.1|28187.6|28179.6|109
1610537700000|2021-01-13 11:35:00|28202.1|28194.1|28198.1|28190.1|28202.6|28194.6|28192.1|28184.1|61
1610538000000|2021-01-13 11:40:00|28198.6|28190.6|28210.6|28202.6|28211.6|28203.6|28195.1|28187.1|66
1610538300000|2021-01-13 11:45:00|28211.1|28203.1|28213.1|28205.1|28217.6|28209.6|28207.1|28199.1|88
1610538600000|2021-01-13 11:50:00|28212.6|28204.6|28206.6|28198.6|28212.6|28204.6|28206.6|28198.6|54
1610538900000|2021-01-13 11:55:00|28207.1|28199.1|28196.6|28188.6|28208.6|28200.6|28194.1|28186.1|138
1610539200000|2021-01-13 12:00:00|28197.1|28189.1|28199.1|28191.1|28203.6|28195.6|28192.1|28184.1|85
1610539500000|2021-01-13 12:05:00|28198.6|28190.6|28201.6|28193.6|28208.6|28200.6|28198.6|28190.6|38
1610539800000|2021-01-13 12:10:00|28201.1|28193.1|28190.6|28182.6|28204.6|28196.6|28189.6|28181.6|74
1610540100000|2021-01-13 12:15:00|28191.1|28183.1|28194.1|28186.1|28199.1|28191.1|28185.1|28177.1|98
1610540400000|2021-01-13 12:20:00|28194.6|28186.6|28202.6|28194.6|28202.6|28194.6|28189.6|28181.6|48
1610540700000|2021-01-13 12:25:00|28203.1|28195.1|28196.6|28188.6|28203.6|28195.6|28191.6|28183.6|67
1610541000000|2021-01-13 12:30:00|28197.1|28189.1|28186.6|28178.6|28199.1|28191.1|28181.6|28173.6|125
1610541300000|2021-01-13 12:35:00|28186.1|28178.1|28188.6|28180.6|28192.1|28184.1|28181.6|28173.6|70
1610541600000|2021-01-13 12:40:00|28188.1|28180.1|28197.6|28189.6|28198.1|28190.1|28188.1|28180.1|43
1610541900000|2021-01-13 12:45:00|28197.1|28189.1|28197.6|28189.6|28205.1|28197.1|28197.1|28189.1|66
1610542200000|2021-01-13 12:50:00|28197.1|28189.1|28189.1|28181.1|28198.6|28190.6|28186.1|28178.1|51
1610542500000|2021-01-13 12:55:00|28190.1|28182.1|28189.1|28181.1|28191.1|28183.1|28180.1|28172.1|129
1610542800000|2021-01-13 13:00:00|28189.6|28181.6|28190.6|28182.6|28193.1|28185.1|28187.1|28179.1|48
1610543100000|2021-01-13 13:05:00|28190.1|28182.1|28186.6|28178.6|28191.6|28183.6|28186.1|28178.1|100
1610543400000|2021-01-13 13:10:00|28186.1|28178.1|28186.6|28178.6|28191.1|28183.1|28186.1|28178.1|40
1610543700000|2021-01-13 13:15:00|28186.1|28178.1|28195.6|28187.6|28195.6|28187.6|28185.6|28177.6|56
1610544000000|2021-01-13 13:20:00|28194.6|28186.6|28196.6|28188.6|28200.1|28192.1|28193.6|28185.6|67
1610544300000|2021-01-13 13:25:00|28196.1|28188.1|28195.6|28187.6|28199.1|28191.1|28194.1|28186.1|28
1610544600000|2021-01-13 13:30:00|28196.1|28188.1|28218.1|28210.1|28220.1|28212.1|28196.1|28188.1|154
1610544900000|2021-01-13 13:35:00|28217.6|28209.6|28216.6|28208.6|28229.6|28221.6|28215.6|28207.6|130
1610545200000|2021-01-13 13:40:00|28217.1|28209.1|28215.6|28207.6|28224.1|28216.1|28213.6|28205.6|46
1610545500000|2021-01-13 13:45:00|28217.1|28209.1|28214.1|28206.1|28218.6|28210.6|28209.6|28201.6|84
1610545800000|2021-01-13 13:50:00|28215.1|28207.1|28208.6|28200.6|28217.1|28209.1|28208.1|28200.1|26
1610546100000|2021-01-13 13:55:00|28209.1|28201.1|28214.6|28206.6|28219.6|28211.6|28209.1|28201.1|45
1610546400000|2021-01-13 14:00:00|28215.6|28207.6|28217.6|28209.6|28218.1|28210.1|28210.6|28202.6|44
1610546700000|2021-01-13 14:05:00|28218.1|28210.1|28225.1|28217.1|28229.6|28221.6|28216.6|28208.6|110
1610547000000|2021-01-13 14:10:00|28224.1|28216.1|28216.6|28208.6|28225.1|28217.1|28215.6|28207.6|66
1610547300000|2021-01-13 14:15:00|28217.1|28209.1|28214.1|28206.1|28217.6|28209.6|28209.1|28201.1|62
1610547600000|2021-01-13 14:20:00|28214.6|28206.6|28217.1|28209.1|28220.6|28212.6|28210.1|28202.1|69
1610547900000|2021-01-13 14:25:00|28217.6|28209.6|28214.1|28206.1|28225.6|28217.6|28209.6|28201.6|79
1610548200000|2021-01-13 14:30:00|28213.6|28205.6|28184.6|28176.6|28227.1|28219.1|28182.1|28174.1|529
1610548500000|2021-01-13 14:35:00|28183.6|28175.6|28186.1|28178.1|28203.6|28195.6|28181.6|28173.6|322
1610548800000|2021-01-13 14:40:00|28186.6|28178.6|28180.6|28172.6|28192.6|28184.6|28174.1|28166.1|268
1610549100000|2021-01-13 14:45:00|28181.1|28173.1|28200.6|28192.6|28215.6|28207.6|28178.6|28170.6|271
1610549400000|2021-01-13 14:50:00|28200.1|28192.1|28204.6|28196.6|28212.6|28204.6|28195.1|28187.1|224
1610549700000|2021-01-13 14:55:00|28204.1|28196.1|28193.6|28185.6|28209.6|28201.6|28191.6|28183.6|190
1610550000000|2021-01-13 15:00:00|28194.1|28186.1|28174.6|28166.6|28202.1|28194.1|28174.6|28166.6|276
1610550300000|2021-01-13 15:05:00|28172.6|28164.6|28198.6|28190.6|28202.6|28194.6|28169.6|28161.6|218
1610550600000|2021-01-13 15:10:00|28198.1|28190.1|28217.6|28209.6|28217.6|28209.6|28197.1|28189.1|250
1610550900000|2021-01-13 15:15:00|28216.6|28208.6|28219.6|28211.6|28226.6|28218.6|28207.6|28199.6|234
1610551200000|2021-01-13 15:20:00|28220.1|28212.1|28235.6|28227.6|28238.1|28230.1|28215.6|28207.6|216
1610551500000|2021-01-13 15:25:00|28236.1|28228.1|28241.1|28233.1|28243.6|28235.6|28232.6|28224.6|186
1610551800000|2021-01-13 15:30:00|28240.6|28232.6|28239.6|28231.6|28249.1|28241.1|28233.1|28225.1|138
1610552100000|2021-01-13 15:35:00|28240.1|28232.1|28238.6|28230.6|28247.6|28239.6|28231.6|28223.6|128
1610552400000|2021-01-13 15:40:00|28237.6|28229.6|28225.6|28217.6|28242.6|28234.6|28223.1|28215.1|163
1610552700000|2021-01-13 15:45:00|28225.1|28217.1|28241.6|28233.6|28243.1|28235.1|28222.6|28214.6|158
1610553000000|2021-01-13 15:50:00|28242.1|28234.1|28239.1|28231.1|28244.1|28236.1|28229.1|28221.1|108
1610553300000|2021-01-13 15:55:00|28238.6|28230.6|28243.6|28235.6|28245.1|28237.1|28227.6|28219.6|101
1610553600000|2021-01-13 16:00:00|28244.1|28236.1|28227.6|28219.6|28246.6|28238.6|28224.1|28216.1|116
1610553900000|2021-01-13 16:05:00|28228.1|28220.1|28233.1|28225.1|28236.6|28228.6|28228.1|28220.1|108
1610554200000|2021-01-13 16:10:00|28232.6|28224.6|28221.1|28213.1|28234.1|28226.1|28215.1|28207.1|136
1610554500000|2021-01-13 16:15:00|28221.6|28213.6|28215.1|28207.1|28221.6|28213.6|28210.1|28202.1|145
1610554800000|2021-01-13 16:20:00|28214.1|28206.1|28222.1|28214.1|28233.1|28225.1|28214.1|28206.1|167
1610555100000|2021-01-13 16:25:00|28221.6|28213.6|28222.6|28214.6|28234.1|28226.1|28221.6|28213.6|103
1610555400000|2021-01-13 16:30:00|28222.1|28214.1|28214.6|28206.6|28223.1|28215.1|28213.1|28205.1|113
1610555700000|2021-01-13 16:35:00|28214.1|28206.1|28222.6|28214.6|28222.6|28214.6|28209.1|28201.1|53
1610556000000|2021-01-13 16:40:00|28223.6|28215.6|28229.6|28221.6|28233.6|28225.6|28219.6|28211.6|68
1610556300000|2021-01-13 16:45:00|28231.6|28223.6|28223.6|28215.6|28237.6|28229.6|28223.6|28215.6|74
1610556600000|2021-01-13 16:50:00|28223.1|28215.1|28223.6|28215.6|28230.6|28222.6|28221.6|28213.6|53
1610556900000|2021-01-13 16:55:00|28223.1|28215.1|28233.1|28225.1|28237.6|28229.6|28222.1|28214.1|91
1610557200000|2021-01-13 17:00:00|28233.6|28225.6|28239.6|28231.6|28242.6|28234.6|28227.6|28219.6|66
1610557500000|2021-01-13 17:05:00|28240.6|28232.6|28232.6|28224.6|28241.1|28233.1|28232.6|28224.6|61
1610557800000|2021-01-13 17:10:00|28233.6|28225.6|28229.6|28221.6|28235.1|28227.1|28226.6|28218.6|38
1610558100000|2021-01-13 17:15:00|28229.1|28221.1|28212.1|28204.1|28234.6|28226.6|28212.1|28204.1|81
1610558400000|2021-01-13 17:20:00|28212.6|28204.6|28229.1|28221.1|28230.6|28222.6|28212.1|28204.1|53
1610558700000|2021-01-13 17:25:00|28229.6|28221.6|28249.6|28241.6|28251.1|28243.1|28228.1|28220.1|91
1610559000000|2021-01-13 17:30:00|28250.1|28242.1|28240.6|28232.6|28253.6|28245.6|28233.6|28225.6|38
1610559300000|2021-01-13 17:35:00|28240.1|28232.1|28252.1|28244.1|28252.6|28244.6|28236.6|28228.6|56
1610559600000|2021-01-13 17:40:00|28252.6|28244.6|28255.6|28247.6|28258.6|28250.6|28250.6|28242.6|67
1610559900000|2021-01-13 17:45:00|28255.1|28247.1|28254.6|28246.6|28259.6|28251.6|28247.6|28239.6|60
1610560200000|2021-01-13 17:50:00|28255.1|28247.1|28260.6|28252.6|28262.1|28254.1|28253.1|28245.1|96
1610560500000|2021-01-13 17:55:00|28260.1|28252.1|28254.1|28246.1|28261.6|28253.6|28253.6|28245.6|62
1610560800000|2021-01-13 18:00:00|28253.6|28245.6|28256.1|28248.1|28258.1|28250.1|28252.6|28244.6|77
1610561100000|2021-01-13 18:05:00|28256.6|28248.6|28259.1|28251.1|28262.1|28254.1|28253.6|28245.6|75
1610561400000|2021-01-13 18:10:00|28258.6|28250.6|28256.1|28248.1|28259.6|28251.6|28253.6|28245.6|32
1610561700000|2021-01-13 18:15:00|28256.6|28248.6|28261.6|28253.6|28262.6|28254.6|28256.6|28248.6|37
1610562000000|2021-01-13 18:20:00|28261.1|28253.1|28255.6|28247.6|28261.6|28253.6|28255.6|28247.6|24
1610562300000|2021-01-13 18:25:00|28255.1|28247.1|28259.6|28251.6|28259.6|28251.6|28254.1|28246.1|19
1610562600000|2021-01-13 18:30:00|28260.1|28252.1|28255.6|28247.6|28261.6|28253.6|28255.6|28247.6|33
1610562900000|2021-01-13 18:35:00|28254.6|28246.6|28255.6|28247.6|28260.6|28252.6|28254.6|28246.6|22
1610563200000|2021-01-13 18:40:00|28255.1|28247.1|28249.6|28241.6|28255.1|28247.1|28241.1|28233.1|47
1610563500000|2021-01-13 18:45:00|28249.1|28241.1|28258.6|28250.6|28266.1|28258.1|28249.1|28241.1|152
1610563800000|2021-01-13 18:50:00|28260.1|28252.1|28307.6|28299.6|28310.1|28302.1|28259.1|28251.1|387
1610564100000|2021-01-13 18:55:00|28309.1|28301.1|28344.3|28314.3|28344.3|28319.1|28298.6|28290.6|303
1610564400000|2021-01-13 19:00:00|28346.7|28316.7|28369.8|28339.8|28371.1|28341.1|28329.2|28299.2|0
1610564700000|2021-01-13 19:05:00|28369.6|28339.6|28351.2|28321.2|28377|28347|28331|28301|0
1610565000000|2021-01-13 19:10:00|28351.5|28321.5|28364.9|28334.9|28366.4|28336.4|28348.8|28318.8|0
1610565300000|2021-01-13 19:15:00|28364.7|28334.7|28361.1|28331.1|28367.6|28337.6|28343.8|28313.8|0
1610565600000|2021-01-13 19:20:00|28361.4|28331.4|28344.7|28314.7|28361.4|28331.4|28334.5|28304.5|0
1610565900000|2021-01-13 19:25:00|28344.4|28314.4|28341.3|28311.3|28352.2|28322.2|28337.6|28307.6|0
1610566200000|2021-01-13 19:30:00|28341.4|28311.4|28331.6|28301.6|28342.7|28312.7|28325.5|28295.5|0
1610566500000|2021-01-13 19:35:00|28331.9|28301.9|28334.6|28304.6|28341.9|28311.9|28331.9|28301.9|0
1610566800000|2021-01-13 19:40:00|28334.4|28304.4|28314.7|28284.7|28334.7|28304.7|28311.5|28281.5|0
1610567100000|2021-01-13 19:45:00|28313.2|28283.2|28313.4|28283.4|28324.6|28294.6|28312.6|28282.6|0
1610567400000|2021-01-13 19:50:00|28313.7|28283.7|28322.4|28292.4|28324.4|28294.4|28313.4|28283.4|0
1610567700000|2021-01-13 19:55:00|28322.2|28292.2|28324.2|28294.2|28324.7|28294.7|28309.9|28279.9|0
1610568000000|2021-01-13 20:00:00|28324.5|28294.5|28311|28281|28329.1|28299.1|28310.8|28280.8|0
1610568300000|2021-01-13 20:05:00|28310.8|28280.8|28305.7|28275.7|28314.6|28284.6|28305|28275|0
1610568600000|2021-01-13 20:10:00|28305.9|28275.9|28305.4|28275.4|28316.9|28286.9|28303.4|28273.4|0
1610568900000|2021-01-13 20:15:00|28305.2|28275.2|28297.1|28267.1|28305.4|28275.4|28291.8|28261.8|0
1610569200000|2021-01-13 20:20:00|28297.3|28267.3|28287.5|28257.5|28297.3|28267.3|28279.9|28249.9|0
1610569500000|2021-01-13 20:25:00|28287.2|28257.2|28278.9|28248.9|28290.8|28260.8|28273|28243|0
1610569800000|2021-01-13 20:30:00|28278.7|28248.7|28302.6|28272.6|28304.6|28274.6|28276.9|28246.9|0
1610570100000|2021-01-13 20:35:00|28302.4|28272.4|28293.8|28263.8|28302.5|28272.5|28287.1|28257.1|0
1610570400000|2021-01-13 20:40:00|28293.5|28263.5|28311.1|28281.1|28313.9|28283.9|28293.5|28263.5|0
1610570700000|2021-01-13 20:45:00|28311.3|28281.3|28308.5|28278.5|28313.9|28283.9|28300.4|28270.4|0
1610571000000|2021-01-13 20:50:00|28306.7|28276.7|28297.3|28267.3|28309.5|28279.5|28293.8|28263.8|0
1610571300000|2021-01-13 20:55:00|28295.7|28265.7|28279.1|28249.1|28303.3|28273.3|28279.1|28249.1|0
1610571600000|2021-01-13 21:00:00|28280.4|28250.4|28297.4|28267.4|28297.4|28267.4|28276.5|28246.5|0
1610571900000|2021-01-13 21:05:00|28296.1|28266.1|28293.3|28263.3|28299.8|28269.8|28289.4|28259.4|0
1610572200000|2021-01-13 21:10:00|28292|28262|28296.3|28266.3|28305|28275|28290.7|28260.7|0
1610572500000|2021-01-13 21:15:00|28296.5|28266.5|28294.6|28264.6|28297.1|28267.1|28294.3|28264.3|0
1610572800000|2021-01-13 21:20:00|28294.5|28264.5|28294.8|28264.8|28297.5|28267.5|28293.1|28263.1|0
1610573100000|2021-01-13 21:25:00|28293.3|28263.3|28295.8|28265.8|28295.8|28265.8|28293.3|28263.3|0
1610573400000|2021-01-13 21:30:00|28293.9|28263.9|28304.4|28274.4|28304.4|28274.4|28292.6|28262.6|0
1610573700000|2021-01-13 21:35:00|28303.1|28273.1|28300.5|28270.5|28303.1|28273.1|28299.2|28269.2|0
1610574000000|2021-01-13 21:40:00|28301.8|28271.8|28295.2|28265.2|28301.8|28271.8|28292.6|28262.6|0
1610574300000|2021-01-13 21:45:00|28293.9|28263.9|28300.6|28270.6|28300.6|28270.6|28291.3|28261.3|0
1610574600000|2021-01-13 21:50:00|28299.3|28269.3|28295.1|28265.1|28300.6|28270.6|28295.1|28265.1|0
1610574900000|2021-01-13 21:55:00|28293.8|28263.8|28296.5|28266.5|28300.3|28270.3|28293.8|28263.8|0
1610575200000|2021-01-13 22:00:00|28297.4|28267.4|28306|28276|28308.6|28278.6|28296.1|28266.1|0
1610575500000|2021-01-13 22:05:00|28306.3|28276.3|28313.8|28283.8|28314.9|28284.9|28303.8|28273.8|0
1610575800000|2021-01-13 22:10:00|28311.2|28281.2|28314.1|28284.1|28316.4|28286.4|28310|28280|0
1610576100000|2021-01-13 22:15:00|28314.4|28284.4|28315.5|28285.5|28315.5|28285.5|28313.6|28283.6|0
1610576400000|2021-01-13 22:20:00|28315.7|28285.7|28317.9|28287.9|28318.1|28288.1|28315.7|28285.7|0
1610576700000|2021-01-13 22:25:00|28318.4|28288.4|28321.8|28291.8|28321.9|28291.9|28317|28287|0
1610577000000|2021-01-13 22:30:00|28321.4|28291.4|28319.9|28289.9|28321.8|28291.8|28318.3|28288.3|0
1610577300000|2021-01-13 22:35:00|28320.1|28290.1|28315|28285|28320.1|28290.1|28314.2|28284.2|0
1610577600000|2021-01-13 22:40:00|28313|28283|28313.6|28283.6|28314.6|28284.6|28313|28283|0
1610577900000|2021-01-13 22:45:00|28314|28284|28313.9|28283.9|28314|28284|28313.7|28283.7|0
1610578200000|2021-01-13 22:50:00|28313.5|28283.5|28311.3|28281.3|28313.9|28283.9|28310.9|28280.9|0
1610578500000|2021-01-13 22:55:00|28310.9|28280.9|28315.1|28285.1|28316.4|28286.4|28310.8|28280.8|0
1610578800000|2021-01-13 23:00:00|28312.1|28282.1|28303.6|28273.6|28312.1|28282.1|28300.4|28270.4|0
1610579100000|2021-01-13 23:05:00|28304.3|28274.3|28311.4|28281.4|28311.4|28281.4|28303.6|28273.6|0
1610579400000|2021-01-13 23:10:00|28312.7|28282.7|28317.9|28287.9|28324.4|28294.4|28311.4|28281.4|0
1610579700000|2021-01-13 23:15:00|28316.6|28286.6|28315.3|28285.3|28317.9|28287.9|28314.7|28284.7|0
1610580000000|2021-01-13 23:20:00|28314|28284|28316.5|28286.5|28320.4|28290.4|28314|28284|0
1610580300000|2021-01-13 23:25:00|28317.2|28287.2|28314|28284|28320.1|28290.1|28313.6|28283.6|0
1610580600000|2021-01-13 23:30:00|28314.6|28284.6|28314.6|28284.6|28316.6|28286.6|28311.4|28281.4|0
1610580900000|2021-01-13 23:35:00|28314|28284|28315.9|28285.9|28320.5|28290.5|28314|28284|0
1610581200000|2021-01-13 23:40:00|28315.3|28285.3|28316.3|28286.3|28317.9|28287.9|28306.2|28276.2|0
1610581500000|2021-01-13 23:45:00|28315|28285|28307.2|28277.2|28316.3|28286.3|28307.2|28277.2|0
1610581800000|2021-01-13 23:50:00|28306.5|28276.5|28308.1|28278.1|28314|28284|28306.5|28276.5|0
1610582100000|2021-01-13 23:55:00|28308.7|28278.7|28318.5|28288.5|28319.5|28289.5|28308.7|28278.7|0
1610582400000|2021-01-14 00:00:00|28317.9|28287.9|28355.1|28325.1|28358.4|28328.4|28312|28282|0
1610582700000|2021-01-14 00:05:00|28354.5|28324.5|28362.1|28332.1|28363.4|28333.4|28346.2|28316.2|0
1610583000000|2021-01-14 00:10:00|28363.4|28333.4|28358.9|28328.9|28366.7|28336.7|28357.6|28327.6|0
1610583300000|2021-01-14 00:15:00|28358.2|28328.2|28386.9|28356.9|28388.6|28358.6|28358.2|28328.2|0
1610583600000|2021-01-14 00:20:00|28384.9|28354.9|28368.1|28338.1|28386.2|28356.2|28362.5|28332.5|0
1610583900000|2021-01-14 00:25:00|28368.7|28338.7|28368.2|28338.2|28374.6|28344.6|28365|28335|0
1610584200000|2021-01-14 00:30:00|28368.9|28338.9|28363.9|28333.9|28373.6|28343.6|28362.6|28332.6|0
1610584500000|2021-01-14 00:35:00|28363.3|28333.3|28367.2|28337.2|28367.2|28337.2|28356.1|28326.1|0
1610584800000|2021-01-14 00:40:00|28367.5|28337.5|28373|28343|28378.3|28348.3|28367.5|28337.5|0
1610585100000|2021-01-14 00:45:00|28373.7|28343.7|28344.5|28314.5|28377.6|28347.6|28343.9|28313.9|0
1610585400000|2021-01-14 00:50:00|28343.9|28313.9|28348|28318|28349.1|28319.1|28339.5|28309.5|0
1610585700000|2021-01-14 00:55:00|28347.4|28317.4|28338.9|28308.9|28348|28318|28337.6|28307.6|0
1610586000000|2021-01-14 01:00:00|28338.2|28308.2|28347.1|28317.1|28352.8|28322.8|28333|28303|0
1610586300000|2021-01-14 01:05:00|28346.8|28316.8|28351.7|28321.7|28352.4|28322.4|28345.4|28315.4|0
1610586600000|2021-01-14 01:10:00|28356.7|28326.7|28390.8|28360.8|28390.8|28360.8|28356.7|28326.7|0
1610586900000|2021-01-14 01:15:00|28386.3|28356.3|28396.6|28391.6|28422.1|28417.1|28356.6|28351.6|2177
1610587200000|2021-01-14 01:20:00|28397.1|28392.1|28406.6|28401.6|28411.1|28406.1|28375.1|28370.1|1197
1610587500000|2021-01-14 01:25:00|28405.6|28400.6|28378.1|28373.1|28406.6|28401.6|28375.1|28370.1|804
1610587800000|2021-01-14 01:30:00|28376.1|28371.1|28374.1|28369.1|28403.6|28398.6|28335.6|28330.6|3942
1610588100000|2021-01-14 01:35:00|28373.1|28368.1|28333.1|28328.1|28411.1|28406.1|28316.6|28311.6|3252
1610588400000|2021-01-14 01:40:00|28334.1|28329.1|28304.3|28299.3|28350.1|28345.1|28296.6|28291.6|2306
1610588700000|2021-01-14 01:45:00|28305.3|28300.3|28305.8|28300.8|28340.8|28335.8|28285.3|28280.3|2663
1610589000000|2021-01-14 01:50:00|28306.3|28301.3|28305.8|28300.8|28332.3|28327.3|28292.3|28287.3|1910
1610589300000|2021-01-14 01:55:00|28306.3|28301.3|28344.3|28339.3|28353.3|28348.3|28305.8|28300.8|1848
1610589600000|2021-01-14 02:00:00|28346.8|28341.8|28309.3|28304.3|28351.3|28346.3|28298.8|28293.8|1983
1610589900000|2021-01-14 02:05:00|28309.8|28304.8|28295.3|28290.3|28320.8|28315.8|28273.3|28268.3|2186
1610590200000|2021-01-14 02:10:00|28294.8|28289.8|28320.8|28315.8|28324.8|28319.8|28282.3|28277.3|1521
1610590500000|2021-01-14 02:15:00|28320.3|28315.3|28330.3|28325.3|28330.8|28325.8|28298.3|28293.3|1415
1610590800000|2021-01-14 02:20:00|28329.3|28324.3|28301.3|28296.3|28348.3|28343.3|28286.3|28281.3|1955
1610591100000|2021-01-14 02:25:00|28301.8|28296.8|28300.8|28295.8|28315.8|28310.8|28286.3|28281.3|1098
1610591400000|2021-01-14 02:30:00|28299.8|28294.8|28303.3|28298.3|28311.3|28306.3|28270.3|28265.3|1520
1610591700000|2021-01-14 02:35:00|28302.3|28297.3|28322.3|28317.3|28324.8|28319.8|28284.3|28279.3|1044
1610592000000|2021-01-14 02:40:00|28323.3|28318.3|28333.8|28328.8|28338.8|28333.8|28319.3|28314.3|973
1610592300000|2021-01-14 02:45:00|28333.3|28328.3|28323.3|28318.3|28342.8|28337.8|28313.8|28308.8|1009
1610592600000|2021-01-14 02:50:00|28322.8|28317.8|28338.3|28333.3|28341.3|28336.3|28314.3|28309.3|691
1610592900000|2021-01-14 02:55:00|28337.3|28332.3|28364.3|28359.3|28364.3|28359.3|28320.8|28315.8|1406
1610593200000|2021-01-14 03:00:00|28363.8|28358.8|28348.3|28343.3|28366.8|28361.8|28336.8|28331.8|918
1610593500000|2021-01-14 03:05:00|28348.8|28343.8|28346.8|28341.8|28377.3|28372.3|28338.3|28333.3|1244
1610593800000|2021-01-14 03:10:00|28348.3|28343.3|28349.3|28344.3|28364.3|28359.3|28341.8|28336.8|946
1610594100000|2021-01-14 03:15:00|28351.3|28346.3|28359.3|28354.3|28359.3|28354.3|28340.3|28335.3|855
1610594400000|2021-01-14 03:20:00|28359.8|28354.8|28369.3|28364.3|28370.3|28365.3|28349.8|28344.8|1246
1610594700000|2021-01-14 03:25:00|28371.3|28366.3|28365.3|28360.3|28375.3|28370.3|28356.3|28351.3|984
1610595000000|2021-01-14 03:30:00|28366.3|28361.3|28363.3|28358.3|28376.3|28371.3|28351.8|28346.8|718
1610595300000|2021-01-14 03:35:00|28362.8|28357.8|28389.8|28384.8|28391.8|28386.8|28361.8|28356.8|1021
1610595600000|2021-01-14 03:40:00|28390.8|28385.8|28376.3|28371.3|28395.8|28390.8|28376.3|28371.3|874
1610595900000|2021-01-14 03:45:00|28375.8|28370.8|28358.8|28353.8|28379.8|28374.8|28351.3|28346.3|697
1610596200000|2021-01-14 03:50:00|28358.3|28353.3|28360.8|28355.8|28384.3|28379.3|28354.3|28349.3|714
1610596500000|2021-01-14 03:55:00|28361.8|28356.8|28374.3|28369.3|28383.8|28378.8|28360.3|28355.3|639
1610596800000|2021-01-14 04:00:00|28393.1|28363.1|28393.6|28363.6|28398.1|28368.1|28388.4|28358.4|0
1610597100000|2021-01-14 04:05:00|28393.2|28363.2|28392.9|28362.9|28395.7|28365.7|28390.9|28360.9|0
1610597400000|2021-01-14 04:10:00|28392.6|28362.6|28385.5|28355.5|28395.2|28365.2|28385.5|28355.5|0
1610597700000|2021-01-14 04:15:00|28385.9|28355.9|28383.4|28353.4|28390.8|28360.8|28383.4|28353.4|0
1610598000000|2021-01-14 04:20:00|28384|28354|28379.5|28349.5|28388.6|28358.6|28377.5|28347.5|0
1610598300000|2021-01-14 04:25:00|28377.5|28347.5|28373|28343|28379.5|28349.5|28372|28342|0
1610598600000|2021-01-14 04:30:00|28373.6|28343.6|28380.5|28350.5|28382.8|28352.8|28372.3|28342.3|0
1610598900000|2021-01-14 04:35:00|28382.4|28352.4|28385.9|28355.9|28388.6|28358.6|28377.4|28347.4|0
1610599200000|2021-01-14 04:40:00|28387.9|28357.9|28382.7|28352.7|28388.6|28358.6|28381.4|28351.4|0
1610599500000|2021-01-14 04:45:00|28384.6|28354.6|28387.3|28357.3|28387.3|28357.3|28382.7|28352.7|0
1610599800000|2021-01-14 04:50:00|28387.9|28357.9|28382|28352|28387.9|28357.9|28379.4|28349.4|0
1610600100000|2021-01-14 04:55:00|28382.7|28352.7|28388.6|28358.6|28389.2|28359.2|28382.7|28352.7|0
1610600400000|2021-01-14 05:00:00|28389.2|28359.2|28357.8|28352.8|28393.3|28388.3|28344.3|28339.3|1217
1610600700000|2021-01-14 05:05:00|28357.3|28352.3|28377.3|28372.3|28386.3|28381.3|28350.3|28345.3|772
1610601000000|2021-01-14 05:10:00|28376.8|28371.8|28376.8|28371.8|28385.3|28380.3|28359.8|28354.8|549
1610601300000|2021-01-14 05:15:00|28376.3|28371.3|28333.8|28328.8|28376.3|28371.3|28329.8|28324.8|1162
1610601600000|2021-01-14 05:20:00|28333.3|28328.3|28332.3|28327.3|28341.8|28336.8|28327.8|28322.8|848
1610601900000|2021-01-14 05:25:00|28332.8|28327.8|28337.3|28332.3|28348.3|28343.3|28317.3|28312.3|778
1610602200000|2021-01-14 05:30:00|28337.8|28332.8|28354.3|28349.3|28358.3|28353.3|28331.8|28326.8|612
1610602500000|2021-01-14 05:35:00|28354.8|28349.8|28404.8|28399.8|28406.3|28401.3|28354.3|28349.3|1611
1610602800000|2021-01-14 05:40:00|28404.3|28399.3|28380.3|28375.3|28405.3|28400.3|28380.3|28375.3|755
1610603100000|2021-01-14 05:45:00|28381.3|28376.3|28475.3|28470.3|28479.3|28474.3|28380.3|28375.3|3139
1610603400000|2021-01-14 05:50:00|28476.3|28471.3|28468.3|28463.3|28478.8|28473.8|28450.8|28445.8|1450
1610603700000|2021-01-14 05:55:00|28468.8|28463.8|28461.8|28456.8|28487.3|28482.3|28461.8|28456.8|1154
1610604000000|2021-01-14 06:00:00|28462.3|28457.3|28449.3|28444.3|28480.3|28475.3|28446.3|28441.3|1111
1610604300000|2021-01-14 06:05:00|28448.3|28443.3|28434.8|28429.8|28456.3|28451.3|28433.8|28428.8|1085
1610604600000|2021-01-14 06:10:00|28434.3|28429.3|28423.3|28418.3|28449.3|28444.3|28423.3|28418.3|860
1610604900000|2021-01-14 06:15:00|28423.8|28418.8|28423.3|28418.3|28430.8|28425.8|28411.8|28406.8|936
1610605200000|2021-01-14 06:20:00|28423.8|28418.8|28377.3|28372.3|28431.3|28426.3|28373.3|28368.3|1592
1610605500000|2021-01-14 06:25:00|28377.8|28372.8|28354.3|28349.3|28392.8|28387.8|28348.3|28343.3|1813
1610605800000|2021-01-14 06:30:00|28353.8|28348.8|28381.8|28376.8|28400.8|28395.8|28350.3|28345.3|1270
1610606100000|2021-01-14 06:35:00|28381.3|28376.3|28423.8|28418.8|28427.3|28422.3|28376.3|28371.3|1142
1610606400000|2021-01-14 06:40:00|28424.3|28419.3|28426.8|28421.8|28436.3|28431.3|28419.8|28414.8|874
1610606700000|2021-01-14 06:45:00|28427.8|28422.8|28427.3|28422.3|28441.8|28436.8|28424.8|28419.8|657
1610607000000|2021-01-14 06:50:00|28427.8|28422.8|28431.3|28426.3|28438.3|28433.3|28426.3|28421.3|346
1610607300000|2021-01-14 06:55:00|28431.8|28426.8|28429.3|28424.3|28436.3|28431.3|28413.8|28408.8|693
1610607600000|2021-01-14 07:00:00|28429.8|28424.8|28434.8|28429.8|28441.3|28436.3|28419.3|28414.3|524
1610607900000|2021-01-14 07:05:00|28433.3|28428.3|28414.8|28409.8|28438.3|28433.3|28407.8|28402.8|555
1610608200000|2021-01-14 07:10:00|28415.3|28410.3|28417.3|28412.3|28420.8|28415.8|28408.8|28403.8|311
1610608500000|2021-01-14 07:15:00|28417.8|28412.8|28426.3|28421.3|28431.8|28426.8|28414.3|28409.3|340
1610608800000|2021-01-14 07:20:00|28425.8|28420.8|28439.8|28434.8|28441.3|28436.3|28415.3|28410.3|452
1610609100000|2021-01-14 07:25:00|28438.8|28433.8|28451.8|28446.8|28452.8|28447.8|28436.8|28431.8|659
1610609400000|2021-01-14 07:30:00|28451.3|28446.3|28463.8|28458.8|28463.8|28458.8|28435.3|28430.3|611
1610609700000|2021-01-14 07:35:00|28464.3|28459.3|28475.3|28470.3|28491.3|28486.3|28455.8|28450.8|1366
1610610000000|2021-01-14 07:40:00|28475.8|28470.8|28474.3|28469.3|28488.3|28483.3|28471.8|28466.8|650
1610610300000|2021-01-14 07:45:00|28473.8|28468.8|28495.8|28490.8|28503.3|28498.3|28473.8|28468.8|1342
1610610600000|2021-01-14 07:50:00|28495.3|28490.3|28471.8|28466.8|28496.3|28491.3|28461.8|28456.8|1191
1610610900000|2021-01-14 07:55:00|28471.3|28466.3|28477.3|28472.3|28490.8|28485.8|28463.3|28458.3|1168
1610611200000|2021-01-14 08:00:00|28478.3|28473.3|28446.3|28441.3|28478.3|28473.3|28444.8|28439.8|1149
1610611500000|2021-01-14 08:05:00|28445.8|28440.8|28468.8|28463.8|28471.3|28466.3|28433.8|28428.8|1209
1610611800000|2021-01-14 08:10:00|28467.3|28462.3|28480.3|28475.3|28486.3|28481.3|28464.3|28459.3|745
1610612100000|2021-01-14 08:15:00|28479.8|28474.8|28485.3|28480.3|28491.3|28486.3|28462.3|28457.3|775
1610612400000|2021-01-14 08:20:00|28485.8|28480.8|28476.8|28471.8|28493.8|28488.8|28473.3|28468.3|668
1610612700000|2021-01-14 08:25:00|28482.3|28477.3|28473.8|28468.8|28498.8|28493.8|28470.8|28465.8|1107
1610613000000|2021-01-14 08:30:00|28482.6|28452.6|28462.8|28432.8|28482.6|28452.6|28461.5|28431.5|0
1610613300000|2021-01-14 08:35:00|28463.1|28433.1|28488.5|28458.5|28492.5|28462.5|28462.6|28432.6|0
1610613600000|2021-01-14 08:40:00|28488.2|28458.2|28497.9|28467.9|28504.4|28474.4|28483.9|28453.9|0
1610613900000|2021-01-14 08:45:00|28498.5|28468.5|28498.8|28468.8|28508|28478|28490|28460|0
1610614200000|2021-01-14 08:50:00|28499.5|28469.5|28504.2|28474.2|28508.8|28478.8|28498.8|28468.8|0
1610614500000|2021-01-14 08:55:00|28503.5|28473.5|28496.4|28466.4|28517.9|28487.9|28492.4|28462.4|0
1610614800000|2021-01-14 09:00:00|28497|28467|28492.4|28462.4|28497|28467|28469.7|28439.7|0
1610615100000|2021-01-14 09:05:00|28496.4|28466.4|28487.8|28457.8|28498.3|28468.3|28483.4|28453.4|0
1610615400000|2021-01-14 09:10:00|28487.2|28457.2|28489.9|28459.9|28493.1|28463.1|28482.6|28452.6|0
1610615700000|2021-01-14 09:15:00|28477.3|28469.3|28470.8|28462.8|28481.8|28473.8|28462.3|28454.3|419
1610616000000|2021-01-14 09:20:00|28470.3|28462.3|28485.8|28477.8|28486.8|28478.8|28467.3|28459.3|278
1610616300000|2021-01-14 09:25:00|28485.3|28477.3|28479.8|28471.8|28493.3|28485.3|28475.8|28467.8|194
1610616600000|2021-01-14 09:30:00|28480.8|28472.8|28496.8|28488.8|28499.3|28491.3|28472.3|28464.3|154
1610616900000|2021-01-14 09:35:00|28496.3|28488.3|28504.3|28496.3|28513.3|28505.3|28496.3|28488.3|185
1610617200000|2021-01-14 09:40:00|28504.8|28496.8|28496.8|28488.8|28510.8|28502.8|28489.8|28481.8|182
1610617500000|2021-01-14 09:45:00|28496.3|28488.3|28519.3|28511.3|28521.8|28513.8|28494.8|28486.8|248
1610617800000|2021-01-14 09:50:00|28519.8|28511.8|28512.8|28504.8|28528.8|28520.8|28508.8|28500.8|242
1610618100000|2021-01-14 09:55:00|28511.3|28503.3|28513.8|28505.8|28517.3|28509.3|28508.3|28500.3|87
1610618400000|2021-01-14 10:00:00|28514.3|28506.3|28506.3|28498.3|28514.3|28506.3|28504.3|28496.3|68
1610618700000|2021-01-14 10:05:00|28505.8|28497.8|28507.8|28499.8|28509.8|28501.8|28499.8|28491.8|86
1610619000000|2021-01-14 10:10:00|28508.3|28500.3|28509.8|28501.8|28514.3|28506.3|28505.8|28497.8|43
1610619300000|2021-01-14 10:15:00|28509.3|28501.3|28514.3|28506.3|28515.8|28507.8|28508.8|28500.8|23
1610619600000|2021-01-14 10:20:00|28513.8|28505.8|28507.8|28499.8|28514.3|28506.3|28507.3|28499.3|33
1610619900000|2021-01-14 10:25:00|28508.3|28500.3|28493.3|28485.3|28511.8|28503.8|28487.8|28479.8|150
1610620200000|2021-01-14 10:30:00|28492.8|28484.8|28503.8|28495.8|28507.8|28499.8|28490.8|28482.8|86
1610620500000|2021-01-14 10:35:00|28503.3|28495.3|28489.8|28481.8|28506.8|28498.8|28483.8|28475.8|126
1610620800000|2021-01-14 10:40:00|28489.3|28481.3|28498.3|28490.3|28499.3|28491.3|28488.8|28480.8|85
1610621100000|2021-01-14 10:45:00|28498.8|28490.8|28493.8|28485.8|28499.3|28491.3|28488.8|28480.8|52
1610621400000|2021-01-14 10:50:00|28493.3|28485.3|28494.3|28486.3|28494.8|28486.8|28480.3|28472.3|66
1610621700000|2021-01-14 10:55:00|28493.3|28485.3|28503.8|28495.8|28504.8|28496.8|28489.3|28481.3|105
1610622000000|2021-01-14 11:00:00|28503.3|28495.3|28510.8|28502.8|28513.8|28505.8|28501.3|28493.3|60
1610622300000|2021-01-14 11:05:00|28510.3|28502.3|28515.3|28507.3|28516.3|28508.3|28506.8|28498.8|60
1610622600000|2021-01-14 11:10:00|28514.8|28506.8|28510.8|28502.8|28514.8|28506.8|28494.8|28486.8|128
1610622900000|2021-01-14 11:15:00|28512.8|28504.8|28513.8|28505.8|28517.3|28509.3|28510.8|28502.8|46
1610623200000|2021-01-14 11:20:00|28514.8|28506.8|28515.3|28507.3|28517.3|28509.3|28509.3|28501.3|76
1610623500000|2021-01-14 11:25:00|28514.8|28506.8|28503.8|28495.8|28519.8|28511.8|28500.8|28492.8|85
1610623800000|2021-01-14 11:30:00|28503.3|28495.3|28509.8|28501.8|28511.8|28503.8|28503.3|28495.3|47
1610624100000|2021-01-14 11:35:00|28509.3|28501.3|28506.8|28498.8|28512.8|28504.8|28505.3|28497.3|38
1610624400000|2021-01-14 11:40:00|28504.8|28496.8|28510.8|28502.8|28511.3|28503.3|28503.8|28495.8|47
1610624700000|2021-01-14 11:45:00|28510.3|28502.3|28507.8|28499.8|28512.3|28504.3|28504.8|28496.8|51
1610625000000|2021-01-14 11:50:00|28508.3|28500.3|28504.8|28496.8|28510.8|28502.8|28503.3|28495.3|36
1610625300000|2021-01-14 11:55:00|28505.3|28497.3|28512.3|28504.3|28513.8|28505.8|28505.3|28497.3|34
1610625600000|2021-01-14 12:00:00|28511.8|28503.8|28496.8|28488.8|28513.3|28505.3|28495.3|28487.3|138
1610625900000|2021-01-14 12:05:00|28496.3|28488.3|28503.3|28495.3|28503.3|28495.3|28494.8|28486.8|86
1610626200000|2021-01-14 12:10:00|28503.8|28495.8|28508.8|28500.8|28509.8|28501.8|28499.3|28491.3|40
1610626500000|2021-01-14 12:15:00|28509.3|28501.3|28516.8|28508.8|28522.8|28514.8|28507.3|28499.3|94
1610626800000|2021-01-14 12:20:00|28516.3|28508.3|28507.8|28499.8|28517.8|28509.8|28507.3|28499.3|28
1610627100000|2021-01-14 12:25:00|28507.3|28499.3|28507.8|28499.8|28509.3|28501.3|28503.3|28495.3|53
1610627400000|2021-01-14 12:30:00|28507.3|28499.3|28502.3|28494.3|28507.8|28499.8|28498.8|28490.8|43
1610627700000|2021-01-14 12:35:00|28502.8|28494.8|28508.3|28500.3|28508.8|28500.8|28501.3|28493.3|38
1610628000000|2021-01-14 12:40:00|28507.8|28499.8|28506.3|28498.3|28509.8|28501.8|28500.3|28492.3|58
1610628300000|2021-01-14 12:45:00|28505.8|28497.8|28504.8|28496.8|28508.3|28500.3|28500.8|28492.8|39
1610628600000|2021-01-14 12:50:00|28505.3|28497.3|28505.8|28497.8|28509.3|28501.3|28501.8|28493.8|36
1610628900000|2021-01-14 12:55:00|28506.3|28498.3|28501.8|28493.8|28511.8|28503.8|28501.3|28493.3|67
1610629200000|2021-01-14 13:00:00|28502.3|28494.3|28490.8|28482.8|28503.8|28495.8|28486.3|28478.3|128
1610629500000|2021-01-14 13:05:00|28490.3|28482.3|28500.3|28492.3|28503.8|28495.8|28484.3|28476.3|99
1610629800000|2021-01-14 13:10:00|28499.8|28491.8|28505.8|28497.8|28510.3|28502.3|28499.8|28491.8|64
1610630100000|2021-01-14 13:15:00|28505.3|28497.3|28506.8|28498.8|28509.3|28501.3|28500.3|28492.3|51
1610630400000|2021-01-14 13:20:00|28507.3|28499.3|28507.8|28499.8|28509.8|28501.8|28502.3|28494.3|52
1610630700000|2021-01-14 13:25:00|28508.3|28500.3|28503.8|28495.8|28508.3|28500.3|28497.3|28489.3|53
1610631000000|2021-01-14 13:30:00|28504.3|28496.3|28507.8|28499.8|28511.3|28503.3|28500.8|28492.8|54
1610631300000|2021-01-14 13:35:00|28507.3|28499.3|28512.8|28504.8|28514.8|28506.8|28504.8|28496.8|60
1610631600000|2021-01-14 13:40:00|28512.3|28504.3|28511.3|28503.3|28512.8|28504.8|28503.3|28495.3|77
1610631900000|2021-01-14 13:45:00|28510.8|28502.8|28530.8|28522.8|28532.8|28524.8|28507.8|28499.8|175
1610632200000|2021-01-14 13:50:00|28530.3|28522.3|28524.3|28516.3|28532.3|28524.3|28519.3|28511.3|124
1610632500000|2021-01-14 13:55:00|28523.8|28515.8|28523.3|28515.3|28527.8|28519.8|28520.8|28512.8|64
1610632800000|2021-01-14 14:00:00|28523.8|28515.8|28539.8|28531.8|28543.3|28535.3|28519.3|28511.3|244
1610633100000|2021-01-14 14:05:00|28540.3|28532.3|28553.8|28545.8|28553.8|28545.8|28536.8|28528.8|202
1610633400000|2021-01-14 14:10:00|28554.3|28546.3|28568.8|28560.8|28575.8|28567.8|28550.8|28542.8|414
1610633700000|2021-01-14 14:15:00|28569.3|28561.3|28558.8|28550.8|28569.8|28561.8|28549.8|28541.8|198
1610634000000|2021-01-14 14:20:00|28558.3|28550.3|28554.8|28546.8|28562.3|28554.3|28549.3|28541.3|136
1610634300000|2021-01-14 14:25:00|28555.3|28547.3|28562.8|28554.8|28567.3|28559.3|28555.3|28547.3|122
1610634600000|2021-01-14 14:30:00|28562.3|28554.3|28538.3|28530.3|28562.8|28554.8|28528.8|28520.8|614
1610634900000|2021-01-14 14:35:00|28538.8|28530.8|28564.8|28556.8|28569.8|28561.8|28536.8|28528.8|437
1610635200000|2021-01-14 14:40:00|28565.3|28557.3|28551.3|28543.3|28566.3|28558.3|28538.3|28530.3|411
1610635500000|2021-01-14 14:45:00|28551.8|28543.8|28550.3|28542.3|28558.8|28550.8|28530.3|28522.3|269
1610635800000|2021-01-14 14:50:00|28550.8|28542.8|28548.3|28540.3|28556.3|28548.3|28539.8|28531.8|197
1610636100000|2021-01-14 14:55:00|28547.8|28539.8|28543.3|28535.3|28555.3|28547.3|28541.3|28533.3|179
1610636400000|2021-01-14 15:00:00|28542.8|28534.8|28560.3|28552.3|28564.8|28556.8|28535.8|28527.8|292
1610636700000|2021-01-14 15:05:00|28561.8|28553.8|28562.3|28554.3|28570.3|28562.3|28553.3|28545.3|233
1610637000000|2021-01-14 15:10:00|28562.8|28554.8|28561.3|28553.3|28573.8|28565.8|28557.8|28549.8|185
1610637300000|2021-01-14 15:15:00|28561.8|28553.8|28572.8|28564.8|28579.3|28571.3|28556.8|28548.8|275
1610637600000|2021-01-14 15:20:00|28572.3|28564.3|28563.3|28555.3|28573.3|28565.3|28558.8|28550.8|170
1610637900000|2021-01-14 15:25:00|28563.8|28555.8|28565.3|28557.3|28566.3|28558.3|28555.8|28547.8|156
1610638200000|2021-01-14 15:30:00|28565.8|28557.8|28565.3|28557.3|28568.8|28560.8|28556.3|28548.3|187
1610638500000|2021-01-14 15:35:00|28565.8|28557.8|28563.8|28555.8|28568.8|28560.8|28551.8|28543.8|149
1610638800000|2021-01-14 15:40:00|28564.3|28556.3|28565.8|28557.8|28567.8|28559.8|28558.3|28550.3|157
1610639100000|2021-01-14 15:45:00|28565.3|28557.3|28574.8|28566.8|28577.3|28569.3|28565.3|28557.3|153
1610639400000|2021-01-14 15:50:00|28574.3|28566.3|28586.8|28578.8|28589.8|28581.8|28571.3|28563.3|228
1610639700000|2021-01-14 15:55:00|28586.3|28578.3|28584.8|28576.8|28588.3|28580.3|28572.8|28564.8|171
1610640000000|2021-01-14 16:00:00|28585.3|28577.3|28581.8|28573.8|28594.3|28586.3|28581.8|28573.8|184
1610640300000|2021-01-14 16:05:00|28582.3|28574.3|28577.8|28569.8|28593.3|28585.3|28574.3|28566.3|182
1610640600000|2021-01-14 16:10:00|28577.3|28569.3|28582.3|28574.3|28589.8|28581.8|28574.8|28566.8|166
1610640900000|2021-01-14 16:15:00|28581.8|28573.8|28580.3|28572.3|28587.3|28579.3|28577.8|28569.8|75
1610641200000|2021-01-14 16:20:00|28578.8|28570.8|28579.8|28571.8|28581.3|28573.3|28574.3|28566.3|70
1610641500000|2021-01-14 16:25:00|28579.3|28571.3|28592.3|28584.3|28594.8|28586.8|28579.3|28571.3|106
1610641800000|2021-01-14 16:30:00|28593.3|28585.3|28597.3|28589.3|28605.8|28597.8|28583.8|28575.8|154
1610642100000|2021-01-14 16:35:00|28596.8|28588.8|28580.8|28572.8|28597.3|28589.3|28576.8|28568.8|128
1610642400000|2021-01-14 16:40:00|28581.3|28573.3|28590.8|28582.8|28592.8|28584.8|28580.8|28572.8|74
1610642700000|2021-01-14 16:45:00|28591.3|28583.3|28593.8|28585.8|28598.3|28590.3|28587.3|28579.3|57
1610643000000|2021-01-14 16:50:00|28593.3|28585.3|28590.3|28582.3|28597.8|28589.8|28586.8|28578.8|49
1610643300000|2021-01-14 16:55:00|28591.8|28583.8|28587.8|28579.8|28598.8|28590.8|28576.8|28568.8|196
1610643600000|2021-01-14 17:00:00|28587.3|28579.3|28589.8|28581.8|28594.3|28586.3|28585.3|28577.3|61
1610643900000|2021-01-14 17:05:00|28589.3|28581.3|28591.8|28583.8|28596.8|28588.8|28586.8|28578.8|85
1610644200000|2021-01-14 17:10:00|28591.3|28583.3|28597.3|28589.3|28597.8|28589.8|28584.8|28576.8|112
1610644500000|2021-01-14 17:15:00|28596.8|28588.8|28592.8|28584.8|28598.8|28590.8|28589.8|28581.8|125
1610644800000|2021-01-14 17:20:00|28593.3|28585.3|28600.3|28592.3|28602.3|28594.3|28593.3|28585.3|59
1610645100000|2021-01-14 17:25:00|28600.8|28592.8|28603.8|28595.8|28607.3|28599.3|28600.3|28592.3|53
1610645400000|2021-01-14 17:30:00|28603.3|28595.3|28597.3|28589.3|28604.3|28596.3|28597.3|28589.3|71
1610645700000|2021-01-14 17:35:00|28597.8|28589.8|28584.8|28576.8|28599.3|28591.3|28584.3|28576.3|134
1610646000000|2021-01-14 17:40:00|28584.3|28576.3|28519.3|28511.3|28584.3|28576.3|28514.8|28506.8|769
1610646300000|2021-01-14 17:45:00|28518.3|28510.3|28524.8|28516.8|28528.3|28520.3|28499.8|28491.8|353
1610646600000|2021-01-14 17:50:00|28525.3|28517.3|28530.3|28522.3|28544.3|28536.3|28524.8|28516.8|182
1610646900000|2021-01-14 17:55:00|28529.8|28521.8|28530.8|28522.8|28541.3|28533.3|28528.3|28520.3|67
1610647200000|2021-01-14 18:00:00|28530.3|28522.3|28525.3|28517.3|28534.3|28526.3|28524.8|28516.8|53
1610647500000|2021-01-14 18:05:00|28525.8|28517.8|28517.3|28509.3|28532.3|28524.3|28512.3|28504.3|95
1610647800000|2021-01-14 18:10:00|28516.8|28508.8|28503.3|28495.3|28518.8|28510.8|28495.3|28487.3|95
1610648100000|2021-01-14 18:15:00|28502.8|28494.8|28493.3|28485.3|28502.8|28494.8|28490.3|28482.3|117
1610648400000|2021-01-14 18:20:00|28492.8|28484.8|28484.3|28476.3|28507.3|28499.3|28477.8|28469.8|250
1610648700000|2021-01-14 18:25:00|28483.8|28475.8|28466.3|28458.3|28488.8|28480.8|28464.8|28456.8|155
1610649000000|2021-01-14 18:30:00|28466.8|28458.8|28470.3|28462.3|28484.3|28476.3|28460.8|28452.8|141
1610649300000|2021-01-14 18:35:00|28470.8|28462.8|28493.3|28485.3|28496.8|28488.8|28468.8|28460.8|68
1610649600000|2021-01-14 18:40:00|28492.8|28484.8|28478.8|28470.8|28493.3|28485.3|28478.8|28470.8|76
1610649900000|2021-01-14 18:45:00|28477.8|28469.8|28474.3|28466.3|28480.3|28472.3|28455.8|28447.8|213
1610650200000|2021-01-14 18:50:00|28474.8|28466.8|28461.8|28453.8|28477.3|28469.3|28455.8|28447.8|167
1610650500000|2021-01-14 18:55:00|28463.3|28455.3|28499.6|28469.6|28499.6|28469.6|28461.3|28453.3|232
1610650800000|2021-01-14 19:00:00|28499.3|28469.3|28510.4|28480.4|28513.8|28483.8|28488.7|28458.7|0
1610651100000|2021-01-14 19:05:00|28510.7|28480.7|28519.7|28489.7|28519.7|28489.7|28504.9|28474.9|0
1610651400000|2021-01-14 19:10:00|28520|28490|28520.4|28490.4|28526.8|28496.8|28508.8|28478.8|0
1610651700000|2021-01-14 19:15:00|28520.5|28490.5|28515.9|28485.9|28529.3|28499.3|28515.7|28485.7|0
1610652000000|2021-01-14 19:20:00|28515.7|28485.7|28502.6|28472.6|28517.4|28487.4|28500.8|28470.8|0
1610652300000|2021-01-14 19:25:00|28501.9|28471.9|28507.6|28477.6|28509.8|28479.8|28490.9|28460.9|0
1610652600000|2021-01-14 19:30:00|28507.8|28477.8|28504.6|28474.6|28509.8|28479.8|28504.6|28474.6|0
1610652900000|2021-01-14 19:35:00|28504.5|28474.5|28489.6|28459.6|28504.7|28474.7|28489.3|28459.3|0
1610653200000|2021-01-14 19:40:00|28486.1|28456.1|28471.4|28441.4|28487.9|28457.9|28470.6|28440.6|0
1610653500000|2021-01-14 19:45:00|28471.1|28441.1|28467.1|28437.1|28471.6|28441.6|28464|28434|0
1610653800000|2021-01-14 19:50:00|28467.3|28437.3|28451|28421|28470.8|28440.8|28432.4|28402.4|0
1610654100000|2021-01-14 19:55:00|28450.7|28420.7|28459.6|28429.6|28460.1|28430.1|28436.4|28406.4|0
1610654400000|2021-01-14 20:00:00|28459.7|28429.7|28463.7|28433.7|28470|28440|28455.6|28425.6|0
1610654700000|2021-01-14 20:05:00|28465.2|28435.2|28464.9|28434.9|28469.5|28439.5|28454|28424|0
1610655000000|2021-01-14 20:10:00|28465.2|28435.2|28447.6|28417.6|28465.4|28435.4|28443|28413|0
1610655300000|2021-01-14 20:15:00|28447.3|28417.3|28408.3|28378.3|28452.1|28422.1|28408.3|28378.3|0
1610655600000|2021-01-14 20:20:00|28408.1|28378.1|28423.5|28393.5|28434.2|28404.2|28401.5|28371.5|0
1610655900000|2021-01-14 20:25:00|28423.3|28393.3|28436.3|28406.3|28440|28410|28418.6|28388.6|0
1610656200000|2021-01-14 20:30:00|28436.1|28406.1|28467.3|28437.3|28474.8|28444.8|28430.9|28400.9|0
1610656500000|2021-01-14 20:35:00|28467.6|28437.6|28470.3|28440.3|28479.2|28449.2|28461.6|28431.6|0
1610656800000|2021-01-14 20:40:00|28470.1|28440.1|28475.5|28445.5|28475.8|28445.8|28468.9|28438.9|0
1610657100000|2021-01-14 20:45:00|28473.9|28443.9|28457.1|28427.1|28479|28449|28456.3|28426.3|0
1610657400000|2021-01-14 20:50:00|28457.8|28427.8|28436|28406|28457.8|28427.8|28432.7|28402.7|0
1610657700000|2021-01-14 20:55:00|28436.2|28406.2|28425.4|28395.4|28443.1|28413.1|28412.5|28382.5|0
1610658000000|2021-01-14 21:00:00|28424.1|28394.1|28423.3|28393.3|28435.9|28405.9|28415|28385|0
1610658300000|2021-01-14 21:05:00|28424.6|28394.6|28436.3|28406.3|28441.3|28411.3|28424.6|28394.6|0
1610658600000|2021-01-14 21:10:00|28440.3|28410.3|28442.4|28412.4|28449.3|28419.3|28436.6|28406.6|0
1610658900000|2021-01-14 21:15:00|28442|28412|28447.5|28417.5|28449.4|28419.4|28440.7|28410.7|0
1610659200000|2021-01-14 21:20:00|28448.1|28418.1|28448.6|28418.6|28449|28419|28446.9|28416.9|0
1610659500000|2021-01-14 21:25:00|28448.5|28418.5|28447.5|28417.5|28449|28419|28447.5|28417.5|0
1610659800000|2021-01-14 21:30:00|28451.7|28421.7|28441.2|28411.2|28453|28423|28439.9|28409.9|0
1610660100000|2021-01-14 21:35:00|28439.9|28409.9|28444.9|28414.9|28444.9|28414.9|28438.6|28408.6|0
1610660400000|2021-01-14 21:40:00|28446.2|28416.2|28440.4|28410.4|28446.2|28416.2|28436|28406|0
1610660700000|2021-01-14 21:45:00|28439.1|28409.1|28429.9|28399.9|28443|28413|28428.6|28398.6|0
1610661000000|2021-01-14 21:50:00|28431.2|28401.2|28436.5|28406.5|28437.8|28407.8|28427.3|28397.3|0
1610661300000|2021-01-14 21:55:00|28437.8|28407.8|28437.1|28407.1|28440.4|28410.4|28433.9|28403.9|0
1610661600000|2021-01-14 22:00:00|28437.8|28407.8|28436.7|28406.7|28440.1|28410.1|28435.7|28405.7|0
1610661900000|2021-01-14 22:05:00|28437|28407|28441.5|28411.5|28441.5|28411.5|28436.2|28406.2|0
1610662200000|2021-01-14 22:10:00|28442.7|28412.7|28447.5|28417.5|28447.5|28417.5|28440.9|28410.9|0
1610662500000|2021-01-14 22:15:00|28447.3|28417.3|28450|28420|28450|28420|28447.3|28417.3|0
1610662800000|2021-01-14 22:20:00|28450.2|28420.2|28452|28422|28453.5|28423.5|28450|28420|0
1610663100000|2021-01-14 22:25:00|28452.6|28422.6|28452|28422|28452.6|28422.6|28451.6|28421.6|0
1610663400000|2021-01-14 22:30:00|28451.6|28421.6|28452.9|28422.9|28452.9|28422.9|28451.6|28421.6|0
1610663700000|2021-01-14 22:35:00|28451.4|28421.4|28454.4|28424.4|28455.2|28425.2|28451.4|28421.4|0
1610664000000|2021-01-14 22:40:00|28454.9|28424.9|28457.7|28427.7|28458.3|28428.3|28454.9|28424.9|0
1610664300000|2021-01-14 22:45:00|28457.6|28427.6|28459.1|28429.1|28459.7|28429.7|28455.6|28425.6|0
1610664600000|2021-01-14 22:50:00|28459.3|28429.3|28459.3|28429.3|28460.1|28430.1|28458.9|28428.9|0
1610664900000|2021-01-14 22:55:00|28458.9|28428.9|28461.4|28431.4|28461.4|28431.4|28458.9|28428.9|0
1610665200000|2021-01-14 23:00:00|28460.4|28430.4|28483|28453|28483|28453|28457.1|28427.1|0
1610665500000|2021-01-14 23:05:00|28483.7|28453.7|28485.6|28455.6|28490.6|28460.6|28480.3|28450.3|0
1610665800000|2021-01-14 23:10:00|28486.3|28456.3|28496.6|28466.6|28498.2|28468.2|28486.3|28456.3|0
1610666100000|2021-01-14 23:15:00|28497.3|28467.3|28494.9|28464.9|28498|28468|28488.8|28458.8|0
1610666400000|2021-01-14 23:20:00|28495.5|28465.5|28491.9|28461.9|28496.5|28466.5|28490.8|28460.8|0
1610666700000|2021-01-14 23:25:00|28491.5|28461.5|28497.9|28467.9|28498.5|28468.5|28490.2|28460.2|0
1610667000000|2021-01-14 23:30:00|28499.2|28469.2|28503|28473|28504.6|28474.6|28495.7|28465.7|0
1610667300000|2021-01-14 23:35:00|28502.3|28472.3|28520.5|28490.5|28523.4|28493.4|28501.7|28471.7|0
1610667600000|2021-01-14 23:40:00|28519.2|28489.2|28516.8|28486.8|28521.8|28491.8|28514.2|28484.2|0
1610667900000|2021-01-14 23:45:00|28517.4|28487.4|28520.9|28490.9|28523.5|28493.5|28516.8|28486.8|0
1610668200000|2021-01-14 23:50:00|28522.2|28492.2|28513.3|28483.3|28526|28496|28513.3|28483.3|0
1610668500000|2021-01-14 23:55:00|28513.9|28483.9|28514.6|28484.6|28516.6|28486.6|28510.1|28480.1|0
1610668800000|2021-01-15 00:00:00|28514|28484|28497.6|28467.6|28514|28484|28490|28460|0
1610669100000|2021-01-15 00:05:00|28496.2|28466.2|28483.4|28453.4|28500.2|28470.2|28478.2|28448.2|0
1610669400000|2021-01-15 00:10:00|28482.1|28452.1|28489.5|28459.5|28492.1|28462.1|28472.2|28442.2|0
1610669700000|2021-01-15 00:15:00|28490.1|28460.1|28480.5|28450.5|28490.8|28460.8|28473.3|28443.3|0
1610670000000|2021-01-15 00:20:00|28480.8|28450.8|28494.5|28464.5|28495.3|28465.3|28480.8|28450.8|0
1610670300000|2021-01-15 00:25:00|28492.5|28462.5|28492.2|28462.2|28502.3|28472.3|28491.9|28461.9|0
1610670600000|2021-01-15 00:30:00|28492.9|28462.9|28480.4|28450.4|28497.7|28467.7|28479.1|28449.1|0
1610670900000|2021-01-15 00:35:00|28482.4|28452.4|28460.8|28430.8|28493.5|28463.5|28448.7|28418.7|0
1610671200000|2021-01-15 00:40:00|28460.1|28430.1|28458.9|28428.9|28463.4|28433.4|28444.5|28414.5|0
1610671500000|2021-01-15 00:45:00|28459.6|28429.6|28467.4|28437.4|28474|28444|28454.3|28424.3|0
1610671800000|2021-01-15 00:50:00|28467.1|28437.1|28467|28437|28472.7|28442.7|28450.4|28420.4|0
1610672100000|2021-01-15 00:55:00|28467.6|28437.6|28469.2|28439.2|28472.2|28442.2|28454.5|28424.5|0
1610672400000|2021-01-15 01:00:00|28468.9|28438.9|28448.6|28418.6|28480|28450|28415.7|28385.7|0
1610672700000|2021-01-15 01:05:00|28449.2|28419.2|28446.9|28416.9|28449.2|28419.2|28436.2|28406.2|0
1610673000000|2021-01-15 01:10:00|28446.6|28416.6|28436.6|28406.6|28452.5|28422.5|28436|28406|0
1610673300000|2021-01-15 01:15:00|28438.6|28408.6|28420.5|28415.5|28441.9|28427.5|28387.5|28382.5|2313
1610673600000|2021-01-15 01:20:00|28421|28416|28430.5|28425.5|28434.5|28429.5|28414.5|28409.5|1248
1610673900000|2021-01-15 01:25:00|28429.5|28424.5|28442.5|28437.5|28455.5|28450.5|28428|28423|981
1610674200000|2021-01-15 01:30:00|28443|28438|28493|28488|28507.5|28502.5|28435|28430|3787
1610674500000|2021-01-15 01:35:00|28492.5|28487.5|28468|28463|28504.5|28499.5|28461|28456|2700
1610674800000|2021-01-15 01:40:00|28469.5|28464.5|28464.5|28459.5|28497|28492|28462|28457|1695
1610675100000|2021-01-15 01:45:00|28464|28459|28445.5|28440.5|28478.5|28473.5|28426|28421|2441
1610675400000|2021-01-15 01:50:00|28448.5|28443.5|28438.5|28433.5|28463|28458|28428.5|28423.5|1462
1610675700000|2021-01-15 01:55:00|28439|28434|28422|28417|28448|28443|28416|28411|1566
1610676000000|2021-01-15 02:00:00|28421.5|28416.5|28438.5|28433.5|28455.5|28450.5|28419.5|28414.5|1537
1610676300000|2021-01-15 02:05:00|28439|28434|28489|28484|28489.5|28484.5|28436|28431|1872
1610676600000|2021-01-15 02:10:00|28490|28485|28479.5|28474.5|28498.5|28493.5|28473|28468|1340
1610676900000|2021-01-15 02:15:00|28478.5|28473.5|28514|28509|28534.5|28529.5|28475.5|28470.5|2212
1610677200000|2021-01-15 02:20:00|28513|28508|28547.5|28542.5|28555|28550|28489.5|28484.5|2341
1610677500000|2021-01-15 02:25:00|28547|28542|28557.5|28552.5|28558.5|28553.5|28535|28530|1316
1610677800000|2021-01-15 02:30:00|28559|28554|28552|28547|28561.5|28556.5|28536.5|28531.5|1460
1610678100000|2021-01-15 02:35:00|28552.5|28547.5|28583.5|28578.5|28595.5|28590.5|28552.5|28547.5|2653
1610678400000|2021-01-15 02:40:00|28584|28579|28586|28581|28614|28609|28575|28570|2011
1610678700000|2021-01-15 02:45:00|28586.5|28581.5|28614|28609|28624.5|28619.5|28582.5|28577.5|1341
1610679000000|2021-01-15 02:50:00|28613.5|28608.5|28599.5|28594.5|28644|28639|28597|28592|2325
1610679300000|2021-01-15 02:55:00|28600|28595|28619|28614|28621.5|28616.5|28586.5|28581.5|1341
1610679600000|2021-01-15 03:00:00|28620|28615|28641|28636|28656|28651|28615.5|28610.5|1778
1610679900000|2021-01-15 03:05:00|28641.5|28636.5|28662.5|28657.5|28673.5|28668.5|28641.5|28636.5|1604
1610680200000|2021-01-15 03:10:00|28663|28658|28614.5|28609.5|28669|28664|28611.5|28606.5|1845
1610680500000|2021-01-15 03:15:00|28611.5|28606.5|28618.5|28613.5|28623|28618|28594.5|28589.5|1879
1610680800000|2021-01-15 03:20:00|28618|28613|28645.5|28640.5|28648|28643|28608.5|28603.5|1227
1610681100000|2021-01-15 03:25:00|28646|28641|28610.5|28605.5|28646|28641|28597|28592|1300
1610681400000|2021-01-15 03:30:00|28611|28606|28597|28592|28620|28615|28588|28583|1086
1610681700000|2021-01-15 03:35:00|28596.5|28591.5|28553|28548|28614|28609|28550|28545|2009
1610682000000|2021-01-15 03:40:00|28553.5|28548.5|28515|28510|28557.5|28552.5|28515|28510|2318
1610682300000|2021-01-15 03:45:00|28514.5|28509.5|28544|28539|28559|28554|28512|28507|1249
1610682600000|2021-01-15 03:50:00|28543.5|28538.5|28530.5|28525.5|28545.5|28540.5|28527|28522|772
1610682900000|2021-01-15 03:55:00|28531.5|28526.5|28521|28516|28543.5|28538.5|28520|28515|836
1610683200000|2021-01-15 04:00:00|28548.8|28518.8|28529.9|28499.9|28550.4|28520.4|28517.6|28487.6|5
1610683500000|2021-01-15 04:05:00|28530.3|28500.3|28547.3|28517.3|28548.8|28518.8|28529.6|28499.6|0
1610683800000|2021-01-15 04:10:00|28546.6|28516.6|28537.6|28507.6|28554.8|28524.8|28536.9|28506.9|0
1610684100000|2021-01-15 04:15:00|28537.9|28507.9|28537.1|28507.1|28541.9|28511.9|28530.9|28500.9|0
1610684400000|2021-01-15 04:20:00|28536.4|28506.4|28536.6|28506.6|28541.9|28511.9|28532.8|28502.8|0
1610684700000|2021-01-15 04:25:00|28536.3|28506.3|28541.6|28511.6|28548.2|28518.2|28536|28506|0
1610685000000|2021-01-15 04:30:00|28539.6|28509.6|28546|28516|28548.7|28518.7|28539.6|28509.6|0
1610685300000|2021-01-15 04:35:00|28546.3|28516.3|28554.7|28524.7|28559.4|28529.4|28541.7|28511.7|0
1610685600000|2021-01-15 04:40:00|28552.8|28522.8|28550.5|28520.5|28556.3|28526.3|28549.6|28519.6|0
1610685900000|2021-01-15 04:45:00|28551.1|28521.1|28544.1|28514.1|28551.1|28521.1|28538.9|28508.9|0
1610686200000|2021-01-15 04:50:00|28544.8|28514.8|28544.8|28514.8|28556.7|28526.7|28542.8|28512.8|0
1610686500000|2021-01-15 04:55:00|28543.5|28513.5|28538.9|28508.9|28551.4|28521.4|28538.2|28508.2|0
1610686800000|2021-01-15 05:00:00|28518.5|28513.5|28436.5|28431.5|28518.5|28513.5|28425|28420|3328
1610687100000|2021-01-15 05:05:00|28438.5|28433.5|28384.5|28379.5|28450.5|28445.5|28380|28375|2967
1610687400000|2021-01-15 05:10:00|28385.5|28380.5|28409.5|28404.5|28422|28417|28362|28357|2334
1610687700000|2021-01-15 05:15:00|28410|28405|28329.5|28324.5|28417|28412|28322.5|28317.5|2950
1610688000000|2021-01-15 05:20:00|28328|28323|28344|28339|28368|28363|28313.5|28308.5|2195
1610688300000|2021-01-15 05:25:00|28343|28338|28371.5|28366.5|28373|28368|28341|28336|1362
1610688600000|2021-01-15 05:30:00|28372|28367|28418|28413|28425.5|28420.5|28368.5|28363.5|2083
1610688900000|2021-01-15 05:35:00|28417.5|28412.5|28398|28393|28427|28422|28398|28393|1259
1610689200000|2021-01-15 05:40:00|28398.5|28393.5|28447.5|28442.5|28456|28451|28398|28393|1917
1610689500000|2021-01-15 05:45:00|28448|28443|28410|28405|28461|28456|28408|28403|1558
1610689800000|2021-01-15 05:50:00|28408.5|28403.5|28414.5|28409.5|28420.5|28415.5|28388|28383|1303
1610690100000|2021-01-15 05:55:00|28413.5|28408.5|28408.5|28403.5|28414.5|28409.5|28386|28381|846
1610690400000|2021-01-15 06:00:00|28409.5|28404.5|28406.5|28401.5|28444.5|28439.5|28402.5|28397.5|1689
1610690700000|2021-01-15 06:05:00|28407|28402|28454.5|28449.5|28454.5|28449.5|28405.5|28400.5|1249
1610691000000|2021-01-15 06:10:00|28454|28449|28449.5|28444.5|28457.5|28452.5|28431.5|28426.5|1059
1610691300000|2021-01-15 06:15:00|28450|28445|28469.5|28464.5|28472|28467|28450|28445|998
1610691600000|2021-01-15 06:20:00|28470.5|28465.5|28476.5|28471.5|28480.5|28475.5|28451|28446|889
1610691900000|2021-01-15 06:25:00|28477|28472|28484|28479|28491|28486|28462|28457|1067
1610692200000|2021-01-15 06:30:00|28483.5|28478.5|28476.5|28471.5|28489.5|28484.5|28464.5|28459.5|812
1610692500000|2021-01-15 06:35:00|28477|28472|28493|28488|28502.5|28497.5|28476.5|28471.5|1034
1610692800000|2021-01-15 06:40:00|28493.5|28488.5|28530|28525|28534|28529|28493|28488|1084
1610693100000|2021-01-15 06:45:00|28530.5|28525.5|28505.5|28500.5|28541.5|28536.5|28503.5|28498.5|1444
1610693400000|2021-01-15 06:50:00|28505|28500|28513.5|28508.5|28521|28516|28486|28481|1208
1610693700000|2021-01-15 06:55:00|28513|28508|28504.5|28499.5|28520.5|28515.5|28503.5|28498.5|801
1610694000000|2021-01-15 07:00:00|28503.5|28498.5|28543|28538|28545.5|28540.5|28503|28498|1006
1610694300000|2021-01-15 07:05:00|28544|28539|28554.5|28549.5|28563.5|28558.5|28530.5|28525.5|1121
1610694600000|2021-01-15 07:10:00|28554|28549|28561.5|28556.5|28576|28571|28550.5|28545.5|853
1610694900000|2021-01-15 07:15:00|28561|28556|28584.5|28579.5|28588|28583|28558|28553|960
1610695200000|2021-01-15 07:20:00|28586|28581|28598.5|28593.5|28606|28601|28576.5|28571.5|1083
1610695500000|2021-01-15 07:25:00|28598|28593|28574.5|28569.5|28600|28595|28571|28566|788
1610695800000|2021-01-15 07:30:00|28575|28570|28584.5|28579.5|28598.5|28593.5|28568|28563|712
1610696100000|2021-01-15 07:35:00|28585|28580|28607.5|28602.5|28609|28604|28582.5|28577.5|835
1610696400000|2021-01-15 07:40:00|28608|28603|28582.5|28577.5|28614.5|28609.5|28581.5|28576.5|843
1610696700000|2021-01-15 07:45:00|28584|28579|28619.5|28614.5|28622|28617|28574|28569|1097
1610697000000|2021-01-15 07:50:00|28619|28614|28625.5|28620.5|28628.5|28623.5|28603|28598|880
1610697300000|2021-01-15 07:55:00|28626|28621|28618|28613|28633.5|28628.5|28606.5|28601.5|1134
1610697600000|2021-01-15 08:00:00|28616.5|28611.5|28591|28586|28618|28613|28581.5|28576.5|1407
1610697900000|2021-01-15 08:05:00|28590.5|28585.5|28597.5|28592.5|28621|28616|28590.5|28585.5|1390
1610698200000|2021-01-15 08:10:00|28598.5|28593.5|28597|28592|28607|28602|28586.5|28581.5|811
1610698500000|2021-01-15 08:15:00|28597.5|28592.5|28608|28603|28612.5|28607.5|28576.5|28571.5|836
1610698800000|2021-01-15 08:20:00|28605|28600|28586.5|28581.5|28612.5|28607.5|28582.5|28577.5|678
1610699100000|2021-01-15 08:25:00|28587.5|28582.5|28590|28585|28614.5|28609.5|28584.5|28579.5|1059
1610699400000|2021-01-15 08:30:00|28603.3|28573.3|28616.3|28586.3|28620.9|28590.9|28590.8|28560.8|0
1610699700000|2021-01-15 08:35:00|28615.7|28585.7|28593.6|28563.6|28615.7|28585.7|28591.9|28561.9|0
1610700000000|2021-01-15 08:40:00|28593|28563|28590.3|28560.3|28598.6|28568.6|28585.6|28555.6|0
1610700300000|2021-01-15 08:45:00|28589.6|28559.6|28594.6|28564.6|28594.6|28564.6|28578.7|28548.7|0
1610700600000|2021-01-15 08:50:00|28593.9|28563.9|28587.4|28557.4|28599.2|28569.2|28581.1|28551.1|0
1610700900000|2021-01-15 08:55:00|28587.7|28557.7|28595.9|28565.9|28609.9|28579.9|28587.7|28557.7|0
1610701200000|2021-01-15 09:00:00|28595.2|28565.2|28621.5|28591.5|28621.5|28591.5|28593.3|28563.3|0
1610701500000|2021-01-15 09:05:00|28620.9|28590.9|28601|28571|28621.5|28591.5|28595.7|28565.7|0
1610701800000|2021-01-15 09:10:00|28600.7|28570.7|28598.4|28568.4|28601|28571|28586.6|28556.6|0
1610702100000|2021-01-15 09:15:00|28599.5|28591.5|28619.5|28611.5|28622|28614|28593.5|28585.5|269
1610702400000|2021-01-15 09:20:00|28620|28612|28608|28600|28620|28612|28605.5|28597.5|114
1610702700000|2021-01-15 09:25:00|28607.5|28599.5|28610|28602|28616.5|28608.5|28603.5|28595.5|146
1610703000000|2021-01-15 09:30:00|28609.5|28601.5|28606.5|28598.5|28609.5|28601.5|28597.5|28589.5|113
1610703300000|2021-01-15 09:35:00|28607|28599|28612|28604|28619|28611|28605.5|28597.5|89
1610703600000|2021-01-15 09:40:00|28612.5|28604.5|28615|28607|28619.5|28611.5|28610.5|28602.5|76
1610703900000|2021-01-15 09:45:00|28615.5|28607.5|28618|28610|28627.5|28619.5|28615.5|28607.5|157
1610704200000|2021-01-15 09:50:00|28617.5|28609.5|28613.5|28605.5|28618.5|28610.5|28610|28602|77
1610704500000|2021-01-15 09:55:00|28612.5|28604.5|28617|28609|28617|28609|28608.5|28600.5|50
1610704800000|2021-01-15 10:00:00|28617.5|28609.5|28616|28608|28627.5|28619.5|28611|28603|130
1610705100000|2021-01-15 10:05:00|28616.5|28608.5|28608|28600|28616.5|28608.5|28606|28598|81
1610705400000|2021-01-15 10:10:00|28607.5|28599.5|28602.5|28594.5|28611|28603|28599|28591|110
1610705700000|2021-01-15 10:15:00|28602|28594|28590|28582|28604|28596|28586.5|28578.5|97
1610706000000|2021-01-15 10:20:00|28588|28580|28590|28582|28592.5|28584.5|28580|28572|104
1610706300000|2021-01-15 10:25:00|28589.5|28581.5|28594|28586|28597.5|28589.5|28584.5|28576.5|54
1610706600000|2021-01-15 10:30:00|28594.5|28586.5|28606|28598|28607.5|28599.5|28589|28581|128
1610706900000|2021-01-15 10:35:00|28605.5|28597.5|28594.5|28586.5|28614|28606|28592|28584|79
1610707200000|2021-01-15 10:40:00|28595|28587|28594|28586|28604|28596|28593.5|28585.5|23
1610707500000|2021-01-15 10:45:00|28593.5|28585.5|28580.5|28572.5|28594|28586|28579.5|28571.5|69
1610707800000|2021-01-15 10:50:00|28581|28573|28581.5|28573.5|28585.5|28577.5|28573|28565|119
1610708100000|2021-01-15 10:55:00|28582|28574|28581.5|28573.5|28583.5|28575.5|28576|28568|73
1610708400000|2021-01-15 11:00:00|28582|28574|28573|28565|28585|28577|28569.5|28561.5|106
1610708700000|2021-01-15 11:05:00|28572.5|28564.5|28572.5|28564.5|28573|28565|28561.5|28553.5|108
1610709000000|2021-01-15 11:10:00|28572|28564|28573.5|28565.5|28575.5|28567.5|28562.5|28554.5|77
1610709300000|2021-01-15 11:15:00|28574|28566|28570|28562|28574.5|28566.5|28564.5|28556.5|73
1610709600000|2021-01-15 11:20:00|28569.5|28561.5|28561|28553|28570|28562|28558|28550|126
1610709900000|2021-01-15 11:25:00|28561.5|28553.5|28568.5|28560.5|28573.5|28565.5|28560.5|28552.5|81
1610710200000|2021-01-15 11:30:00|28568|28560|28568.5|28560.5|28570.5|28562.5|28561.5|28553.5|54
1610710500000|2021-01-15 11:35:00|28568|28560|28567.5|28559.5|28570|28562|28562|28554|70
1610710800000|2021-01-15 11:40:00|28568|28560|28566|28558|28568|28560|28561.5|28553.5|41
1610711100000|2021-01-15 11:45:00|28566.5|28558.5|28550.5|28542.5|28567.5|28559.5|28548.5|28540.5|92
1610711400000|2021-01-15 11:50:00|28550|28542|28556|28548|28558|28550|28549.5|28541.5|109
1610711700000|2021-01-15 11:55:00|28557.5|28549.5|28556|28548|28560.5|28552.5|28549.5|28541.5|132
1610712000000|2021-01-15 12:00:00|28556.5|28548.5|28551.5|28543.5|28564.5|28556.5|28546|28538|133
1610712300000|2021-01-15 12:05:00|28551|28543|28536.5|28528.5|28558|28550|28535|28527|187
1610712600000|2021-01-15 12:10:00|28535|28527|28541|28533|28541|28533|28526.5|28518.5|251
1610712900000|2021-01-15 12:15:00|28541.5|28533.5|28545|28537|28552|28544|28536.5|28528.5|132
1610713200000|2021-01-15 12:20:00|28545.5|28537.5|28549.5|28541.5|28553.5|28545.5|28543.5|28535.5|66
1610713500000|2021-01-15 12:25:00|28549|28541|28553.5|28545.5|28553.5|28545.5|28542|28534|50
1610713800000|2021-01-15 12:30:00|28554|28546|28551.5|28543.5|28554.5|28546.5|28547|28539|108
1610714100000|2021-01-15 12:35:00|28551|28543|28545.5|28537.5|28558|28550|28544.5|28536.5|172
1610714400000|2021-01-15 12:40:00|28546.5|28538.5|28534|28526|28546.5|28538.5|28532|28524|131
1610714700000|2021-01-15 12:45:00|28534.5|28526.5|28527.5|28519.5|28535|28527|28526|28518|106
1610715000000|2021-01-15 12:50:00|28528|28520|28526|28518|28531|28523|28521|28513|159
1610715300000|2021-01-15 12:55:00|28525.5|28517.5|28528.5|28520.5|28532|28524|28523|28515|85
1610715600000|2021-01-15 13:00:00|28528|28520|28535.5|28527.5|28537|28529|28526.5|28518.5|145
1610715900000|2021-01-15 13:05:00|28536.5|28528.5|28544|28536|28545|28537|28532|28524|132
1610716200000|2021-01-15 13:10:00|28543.5|28535.5|28548.5|28540.5|28552|28544|28540.5|28532.5|64
1610716500000|2021-01-15 13:15:00|28547.5|28539.5|28551.5|28543.5|28555.5|28547.5|28547|28539|75
1610716800000|2021-01-15 13:20:00|28550.5|28542.5|28554|28546|28561.5|28553.5|28550|28542|124
1610717100000|2021-01-15 13:25:00|28554.5|28546.5|28548|28540|28555|28547|28546.5|28538.5|63
1610717400000|2021-01-15 13:30:00|28547.5|28539.5|28544|28536|28552|28544|28541.5|28533.5|76
1610717700000|2021-01-15 13:35:00|28544.5|28536.5|28542|28534|28549|28541|28535|28527|219
1610718000000|2021-01-15 13:40:00|28541.5|28533.5|28540.5|28532.5|28544.5|28536.5|28535|28527|58
1610718300000|2021-01-15 13:45:00|28539.5|28531.5|28532|28524|28541|28533|28526.5|28518.5|163
1610718600000|2021-01-15 13:50:00|28531.5|28523.5|28514.5|28506.5|28532|28524|28514.5|28506.5|144
1610718900000|2021-01-15 13:55:00|28514|28506|28526.5|28518.5|28529.5|28521.5|28511.5|28503.5|108
1610719200000|2021-01-15 14:00:00|28527|28519|28514|28506|28527|28519|28498.5|28490.5|238
1610719500000|2021-01-15 14:05:00|28514.5|28506.5|28515|28507|28516.5|28508.5|28503.5|28495.5|125
1610719800000|2021-01-15 14:10:00|28515.5|28507.5|28511|28503|28517|28509|28503.5|28495.5|88
1610720100000|2021-01-15 14:15:00|28511.5|28503.5|28521.5|28513.5|28522.5|28514.5|28506|28498|117
1610720400000|2021-01-15 14:20:00|28521|28513|28531|28523|28540.5|28532.5|28520|28512|185
1610720700000|2021-01-15 14:25:00|28530.5|28522.5|28520|28512|28535|28527|28515.5|28507.5|171
1610721000000|2021-01-15 14:30:00|28521|28513|28540|28532|28549|28541|28517|28509|596
1610721300000|2021-01-15 14:35:00|28539.5|28531.5|28528|28520|28547.5|28539.5|28525|28517|282
1610721600000|2021-01-15 14:40:00|28528.5|28520.5|28532|28524|28537.5|28529.5|28514|28506|338
1610721900000|2021-01-15 14:45:00|28532.5|28524.5|28538|28530|28552|28544|28528|28520|239
1610722200000|2021-01-15 14:50:00|28538.5|28530.5|28524|28516|28542|28534|28518.5|28510.5|265
1610722500000|2021-01-15 14:55:00|28523|28515|28509|28501|28525|28517|28503.5|28495.5|310
1610722800000|2021-01-15 15:00:00|28508|28500|28470.5|28462.5|28515|28507|28466.5|28458.5|546
1610723100000|2021-01-15 15:05:00|28470|28462|28415|28407|28470|28462|28414.5|28406.5|873
1610723400000|2021-01-15 15:10:00|28415.5|28407.5|28444|28436|28454|28446|28410|28402|574
1610723700000|2021-01-15 15:15:00|28443.5|28435.5|28428|28420|28455|28447|28428|28420|458
1610724000000|2021-01-15 15:20:00|28429|28421|28390.5|28382.5|28437|28429|28390.5|28382.5|664
1610724300000|2021-01-15 15:25:00|28391|28383|28410|28402|28418|28410|28385|28377|510
1610724600000|2021-01-15 15:30:00|28408|28400|28444|28436|28445|28437|28395|28387|469
1610724900000|2021-01-15 15:35:00|28444.5|28436.5|28443.5|28435.5|28451|28443|28437|28429|406
1610725200000|2021-01-15 15:40:00|28444|28436|28446.5|28438.5|28455.5|28447.5|28435|28427|371
1610725500000|2021-01-15 15:45:00|28446|28438|28444|28436|28459|28451|28436.5|28428.5|344
1610725800000|2021-01-15 15:50:00|28444.5|28436.5|28467.5|28459.5|28470.5|28462.5|28444.5|28436.5|268
1610726100000|2021-01-15 15:55:00|28467|28459|28466.5|28458.5|28470|28462|28446.5|28438.5|330
1610726400000|2021-01-15 16:00:00|28467|28459|28432.5|28424.5|28468.5|28460.5|28432|28424|203
1610726700000|2021-01-15 16:05:00|28433|28425|28432|28424|28440|28432|28419.5|28411.5|176
1610727000000|2021-01-15 16:10:00|28433|28425|28444|28436|28448|28440|28424.5|28416.5|172
1610727300000|2021-01-15 16:15:00|28444.5|28436.5|28452.5|28444.5|28457|28449|28430|28422|212
1610727600000|2021-01-15 16:20:00|28453|28445|28454|28446|28460|28452|28448.5|28440.5|214
1610727900000|2021-01-15 16:25:00|28454.5|28446.5|28481|28473|28483|28475|28453|28445|350
1610728200000|2021-01-15 16:30:00|28480.5|28472.5|28487|28479|28488.5|28480.5|28477.5|28469.5|326
1610728500000|2021-01-15 16:35:00|28486|28478|28480.5|28472.5|28486|28478|28471.5|28463.5|165
1610728800000|2021-01-15 16:40:00|28481|28473|28477|28469|28493|28485|28472|28464|192
1610729100000|2021-01-15 16:45:00|28476|28468|28460|28452|28479.5|28471.5|28460|28452|137
1610729400000|2021-01-15 16:50:00|28459.5|28451.5|28457|28449|28463|28455|28453.5|28445.5|76
1610729700000|2021-01-15 16:55:00|28456.5|28448.5|28452|28444|28468|28460|28441|28433|149
1610730000000|2021-01-15 17:00:00|28451.5|28443.5|28462|28454|28462|28454|28440.5|28432.5|97
1610730300000|2021-01-15 17:05:00|28462.5|28454.5|28458.5|28450.5|28473|28465|28455|28447|144
1610730600000|2021-01-15 17:10:00|28459|28451|28454.5|28446.5|28460.5|28452.5|28448|28440|52
1610730900000|2021-01-15 17:15:00|28455|28447|28466|28458|28470|28462|28455|28447|60
1610731200000|2021-01-15 17:20:00|28466.5|28458.5|28461.5|28453.5|28467.5|28459.5|28447|28439|59
1610731500000|2021-01-15 17:25:00|28461|28453|28463|28455|28470|28462|28456.5|28448.5|26
1610731800000|2021-01-15 17:30:00|28464|28456|28458|28450|28466|28458|28455.5|28447.5|53
1610732100000|2021-01-15 17:35:00|28458.5|28450.5|28459|28451|28462|28454|28455.5|28447.5|56
1610732400000|2021-01-15 17:40:00|28458.5|28450.5|28474.5|28466.5|28479|28471|28457.5|28449.5|113
1610732700000|2021-01-15 17:45:00|28474|28466|28469.5|28461.5|28475.5|28467.5|28469.5|28461.5|41
1610733000000|2021-01-15 17:50:00|28469|28461|28474.5|28466.5|28480.5|28472.5|28464|28456|47
1610733300000|2021-01-15 17:55:00|28474|28466|28480|28472|28480.5|28472.5|28474|28466|56
1610733600000|2021-01-15 18:00:00|28479.5|28471.5|28462.5|28454.5|28481.5|28473.5|28462|28454|54
1610733900000|2021-01-15 18:05:00|28463|28455|28472.5|28464.5|28475|28467|28460|28452|75
1610734200000|2021-01-15 18:10:00|28473|28465|28480.5|28472.5|28480.5|28472.5|28472|28464|24
1610734500000|2021-01-15 18:15:00|28480|28472|28491|28483|28494|28486|28478.5|28470.5|82
1610734800000|2021-01-15 18:20:00|28490.5|28482.5|28493.5|28485.5|28494|28486|28487.5|28479.5|41
1610735100000|2021-01-15 18:25:00|28493|28485|28487|28479|28495|28487|28482|28474|41
1610735400000|2021-01-15 18:30:00|28487.5|28479.5|28482|28474|28490|28482|28478|28470|49
1610735700000|2021-01-15 18:35:00|28481.5|28473.5|28489.5|28481.5|28491|28483|28479|28471|28
1610736000000|2021-01-15 18:40:00|28489|28481|28483.5|28475.5|28492|28484|28481|28473|25
1610736300000|2021-01-15 18:45:00|28483|28475|28477.5|28469.5|28491.5|28483.5|28477|28469|32
1610736600000|2021-01-15 18:50:00|28477|28469|28485.5|28477.5|28488.5|28480.5|28476|28468|99
1610736900000|2021-01-15 18:55:00|28485|28477|28491.2|28461.2|28493.5|28485.5|28468.5|28460.5|127
1610737200000|2021-01-15 19:00:00|28491.4|28461.4|28504.2|28474.2|28506.6|28476.6|28490.5|28460.5|0
1610737500000|2021-01-15 19:05:00|28504.4|28474.4|28491.5|28461.5|28504.7|28474.7|28491.4|28461.4|0
1610737800000|2021-01-15 19:10:00|28491.4|28461.4|28489.7|28459.7|28491.7|28461.7|28483|28453|0
1610738100000|2021-01-15 19:15:00|28489.5|28459.5|28490.9|28460.9|28495.1|28465.1|28488.9|28458.9|0
1610738400000|2021-01-15 19:20:00|28490.6|28460.6|28486.9|28456.9|28491|28461|28484.8|28454.8|0
1610738700000|2021-01-15 19:25:00|28486.7|28456.7|28484.2|28454.2|28491.1|28461.1|28483.2|28453.2|0
1610739000000|2021-01-15 19:30:00|28485.8|28455.8|28499.5|28469.5|28503.6|28473.6|28484|28454|0
1610739300000|2021-01-15 19:35:00|28499.2|28469.2|28504.3|28474.3|28506.9|28476.9|28495.6|28465.6|0
1610739600000|2021-01-15 19:40:00|28503.8|28473.8|28502.9|28472.9|28504.3|28474.3|28499.4|28469.4|0
1610739900000|2021-01-15 19:45:00|28503.2|28473.2|28496.8|28466.8|28504.7|28474.7|28496.6|28466.6|0
1610740200000|2021-01-15 19:50:00|28497.1|28467.1|28482.6|28452.6|28497.1|28467.1|28478.5|28448.5|0
1610740500000|2021-01-15 19:55:00|28484.2|28454.2|28476.9|28446.9|28484.7|28454.7|28474.8|28444.8|0
1610740800000|2021-01-15 20:00:00|28478.5|28448.5|28486.2|28456.2|28486.7|28456.7|28469.1|28439.1|0
1610741100000|2021-01-15 20:05:00|28486.5|28456.5|28508.4|28478.4|28510.4|28480.4|28475.6|28445.6|0
1610741400000|2021-01-15 20:10:00|28508.5|28478.5|28538.1|28508.1|28547.3|28517.3|28506.9|28476.9|0
1610741700000|2021-01-15 20:15:00|28538.3|28508.3|28538.5|28508.5|28548.9|28518.9|28538.2|28508.2|0
1610742000000|2021-01-15 20:20:00|28538.2|28508.2|28523.6|28493.6|28538.2|28508.2|28520.1|28490.1|0
1610742300000|2021-01-15 20:25:00|28523.8|28493.8|28514.6|28484.6|28527.8|28497.8|28514.3|28484.3|0
1610742600000|2021-01-15 20:30:00|28514.3|28484.3|28503|28473|28515.1|28485.1|28497.8|28467.8|0
1610742900000|2021-01-15 20:35:00|28503.3|28473.3|28513|28483|28520.6|28490.6|28503|28473|0
1610743200000|2021-01-15 20:40:00|28512.7|28482.7|28496|28466|28526.5|28496.5|28495.8|28465.8|0
1610743500000|2021-01-15 20:45:00|28495.8|28465.8|28488.2|28458.2|28505.8|28475.8|28487.2|28457.2|0
1610743800000|2021-01-15 20:50:00|28488.5|28458.5|28495.6|28465.6|28504.8|28474.8|28479.2|28449.2|0
1610744100000|2021-01-15 20:55:00|28495.3|28465.3|28494.7|28464.7|28502.2|28472.2|28474.3|28444.3|0
1610744400000|2021-01-15 21:00:00|28498.7|28468.7|28461|28431|28498.7|28468.7|28459.7|28429.7|0
1610744700000|2021-01-15 21:05:00|28459.7|28429.7|28448.9|28418.9|28462.3|28432.3|28440.4|28410.4|0
1610745000000|2021-01-15 21:10:00|28449.5|28419.5|28448.7|28418.7|28454.5|28424.5|28438.3|28408.3|0
1610745300000|2021-01-15 21:15:00|28449.2|28419.2|28440.6|28410.6|28449.2|28419.2|28437.7|28407.7|0
1610745600000|2021-01-15 21:20:00|28441.2|28411.2|28442|28412|28445.2|28415.2|28439|28409|0
1610745900000|2021-01-15 21:25:00|28444.1|28414.1|28445.9|28415.9|28446.1|28416.1|28441.6|28411.6|0
1610746200000|2021-01-15 21:30:00|28446.7|28416.7|28457.8|28427.8|28459.2|28429.2|28440.1|28410.1|0
1610746500000|2021-01-15 21:35:00|28456.5|28426.5|28453.9|28423.9|28467.1|28437.1|28452.5|28422.5|0
1610746800000|2021-01-15 21:40:00|28455.2|28425.2|28444.5|28414.5|28455.2|28425.2|28441.8|28411.8|0
1610747100000|2021-01-15 21:45:00|28443.2|28413.2|28451.1|28421.1|28452.4|28422.4|28439.2|28409.2|0
1610747400000|2021-01-15 21:50:00|28452.4|28422.4|28443.2|28413.2|28452.4|28422.4|28441.8|28411.8|0
1610747700000|2021-01-15 21:55:00|28444.5|28414.5|28431.2|28401.2|28445.8|28415.8|28427.3|28397.3|0
1610924400000|2021-01-17 23:00:00|28474.3|28444.3|28474.2|28444.2|28476.3|28446.3|28464.7|28434.7|0
1610924700000|2021-01-17 23:05:00|28473.5|28443.5|28482.4|28452.4|28485.1|28455.1|28473.5|28443.5|0
1610925000000|2021-01-17 23:10:00|28483.1|28453.1|28503.7|28473.7|28505.1|28475.1|28482.4|28452.4|0
1610925300000|2021-01-17 23:15:00|28505.1|28475.1|28502|28472|28507.3|28477.3|28499.3|28469.3|0
1610925600000|2021-01-17 23:20:00|28500.6|28470.6|28507.6|28477.6|28507.6|28477.6|28493|28463|0
1610925900000|2021-01-17 23:25:00|28506.3|28476.3|28504.5|28474.5|28506.3|28476.3|28494.9|28464.9|0
1610926200000|2021-01-17 23:30:00|28505.8|28475.8|28495.9|28465.9|28507.2|28477.2|28492.6|28462.6|0
1610926500000|2021-01-17 23:35:00|28495.3|28465.3|28491.2|28461.2|28495.3|28465.3|28489.9|28459.9|0
1610926800000|2021-01-17 23:40:00|28489.9|28459.9|28467.5|28437.5|28491.2|28461.2|28467.5|28437.5|0
1610927100000|2021-01-17 23:45:00|28468.2|28438.2|28446.4|28416.4|28474.8|28444.8|28445|28415|0
1610927400000|2021-01-17 23:50:00|28447.7|28417.7|28442.4|28412.4|28449.8|28419.8|28437.4|28407.4|0
1610927700000|2021-01-17 23:55:00|28443|28413|28440.5|28410.5|28451.6|28421.6|28436.6|28406.6|0
1610928000000|2021-01-18 00:00:00|28439.2|28409.2|28415.8|28385.8|28443.3|28413.3|28400.7|28370.7|0
1610928300000|2021-01-18 00:05:00|28414.4|28384.4|28430.3|28400.3|28433.6|28403.6|28404.6|28374.6|0
1610928600000|2021-01-18 00:10:00|28430.9|28400.9|28444.2|28414.2|28444.2|28414.2|28430.9|28400.9|0
1610928900000|2021-01-18 00:15:00|28442.9|28412.9|28450.5|28420.5|28467.4|28437.4|28430.3|28400.3|0
1610929200000|2021-01-18 00:20:00|28450.2|28420.2|28477.5|28447.5|28478.1|28448.1|28443.9|28413.9|0
1610929500000|2021-01-18 00:25:00|28473.5|28443.5|28482.6|28452.6|28490.5|28460.5|28462.3|28432.3|0
1610929800000|2021-01-18 00:30:00|28480.6|28450.6|28484.4|28454.4|28484.4|28454.4|28464.5|28434.5|0
1610930100000|2021-01-18 00:35:00|28484.8|28454.8|28471.8|28441.8|28489.7|28459.7|28471.8|28441.8|0
1610930400000|2021-01-18 00:40:00|28475.8|28445.8|28477|28447|28482.3|28452.3|28461.1|28431.1|0
1610930700000|2021-01-18 00:45:00|28477.3|28447.3|28487.6|28457.6|28500.2|28470.2|28477.3|28447.3|0
1610931000000|2021-01-18 00:50:00|28491.6|28461.6|28494.9|28464.9|28494.9|28464.9|28478.3|28448.3|0
1610931300000|2021-01-18 00:55:00|28494.6|28464.6|28505.5|28475.5|28505.5|28475.5|28486.3|28456.3|0
1610931600000|2021-01-18 01:00:00|28506.2|28476.2|28504.8|28474.8|28511.5|28481.5|28493.6|28463.6|0
1610931900000|2021-01-18 01:05:00|28506.8|28476.8|28498.2|28468.2|28506.8|28476.8|28487|28457|0
1610932200000|2021-01-18 01:10:00|28498.9|28468.9|28455.7|28425.7|28499.2|28469.2|28453|28423|0
1610932500000|2021-01-18 01:15:00|28457.3|28427.3|28433.5|28428.5|28464|28459|28406|28401|2536
1610932800000|2021-01-18 01:20:00|28433|28428|28399.5|28394.5|28447|28442|28390|28385|1706
1610933100000|2021-01-18 01:25:00|28399|28394|28409.5|28404.5|28421.5|28416.5|28378.5|28373.5|1379
1610933400000|2021-01-18 01:30:00|28410|28405|28433.5|28428.5|28485|28480|28406.5|28401.5|4548
1610933700000|2021-01-18 01:35:00|28430.5|28425.5|28439.5|28434.5|28467.5|28462.5|28391|28386|3016
1610934000000|2021-01-18 01:40:00|28440.5|28435.5|28491|28486|28494|28489|28407|28402|3141
1610934300000|2021-01-18 01:45:00|28490.5|28485.5|28528.5|28523.5|28545.5|28540.5|28490.5|28485.5|3067
1610934600000|2021-01-18 01:50:00|28527|28522|28571.5|28566.5|28574.5|28569.5|28518|28513|2277
1610934900000|2021-01-18 01:55:00|28571|28566|28588|28583|28599|28594|28563|28558|2499
1610935200000|2021-01-18 02:00:00|28588.5|28583.5|28603|28598|28644.5|28639.5|28588.5|28583.5|3596
1610935500000|2021-01-18 02:05:00|28603.5|28598.5|28613|28608|28622|28617|28586.5|28581.5|1739
1610935800000|2021-01-18 02:10:00|28613.5|28608.5|28664|28659|28664|28659|28581.5|28576.5|3143
1610936100000|2021-01-18 02:15:00|28664.5|28659.5|28664.5|28659.5|28694.5|28689.5|28641.5|28636.5|3634
1610936400000|2021-01-18 02:20:00|28662.5|28657.5|28627|28622|28674|28669|28620|28615|2031
1610936700000|2021-01-18 02:25:00|28627.5|28622.5|28671|28666|28676|28671|28620|28615|2008
1610937000000|2021-01-18 02:30:00|28670.5|28665.5|28667.5|28662.5|28676|28671|28626.5|28621.5|1795
1610937300000|2021-01-18 02:35:00|28668.5|28663.5|28675.1|28670.1|28687.1|28682.1|28645.6|28640.6|1510
1610937600000|2021-01-18 02:40:00|28673.1|28668.1|28672.1|28667.1|28695.1|28690.1|28646.1|28641.1|1779
1610937900000|2021-01-18 02:45:00|28671.6|28666.6|28711.1|28706.1|28711.6|28706.6|28671.1|28666.1|1669
1610938200000|2021-01-18 02:50:00|28710.6|28705.6|28718.1|28713.1|28727.1|28722.1|28690.1|28685.1|1600
1610938500000|2021-01-18 02:55:00|28718.6|28713.6|28744.1|28739.1|28744.1|28739.1|28713.6|28708.6|1376
1610938800000|2021-01-18 03:00:00|28743.1|28738.1|28716.6|28711.6|28745.6|28740.6|28715.1|28710.1|1127
1610939100000|2021-01-18 03:05:00|28717.1|28712.1|28686.1|28681.1|28721.6|28716.6|28685.1|28680.1|1081
1610939400000|2021-01-18 03:10:00|28687.1|28682.1|28719.6|28714.6|28723.1|28718.1|28684.6|28679.6|1215
1610939700000|2021-01-18 03:15:00|28720.1|28715.1|28698.1|28693.1|28721.6|28716.6|28689.6|28684.6|855
1610940000000|2021-01-18 03:20:00|28698.6|28693.6|28725.6|28720.6|28727.6|28722.6|28690.6|28685.6|1054
1610940300000|2021-01-18 03:25:00|28724.6|28719.6|28724.1|28719.1|28741.6|28736.6|28717.6|28712.6|792
1610940600000|2021-01-18 03:30:00|28723.6|28718.6|28739.1|28734.1|28753.6|28748.6|28716.1|28711.1|882
1610940900000|2021-01-18 03:35:00|28738.6|28733.6|28724.1|28719.1|28769.1|28764.1|28721.6|28716.6|1335
1610941200000|2021-01-18 03:40:00|28722.6|28717.6|28721.6|28716.6|28726.6|28721.6|28711.1|28706.1|658
1610941500000|2021-01-18 03:45:00|28721.1|28716.1|28693.1|28688.1|28722.1|28717.1|28693.1|28688.1|807
1610941800000|2021-01-18 03:50:00|28693.6|28688.6|28668.6|28663.6|28707.6|28702.6|28667.1|28662.1|854
1610942100000|2021-01-18 03:55:00|28668.1|28663.1|28692.6|28687.6|28694.1|28689.1|28661.1|28656.1|1103
1610942400000|2021-01-18 04:00:00|28691.3|28661.3|28691.8|28661.8|28697.3|28667.3|28690.3|28660.3|0
1610942700000|2021-01-18 04:05:00|28692.2|28662.2|28678.6|28648.6|28697.1|28667.1|28678.6|28648.6|0
1610943000000|2021-01-18 04:10:00|28677.9|28647.9|28665.7|28635.7|28677.9|28647.9|28664.4|28634.4|0
1610943300000|2021-01-18 04:15:00|28665.1|28635.1|28670.9|28640.9|28671.5|28641.5|28661.1|28631.1|0
1610943600000|2021-01-18 04:20:00|28671.2|28641.2|28676.9|28646.9|28677.6|28647.6|28670.3|28640.3|0
1610943900000|2021-01-18 04:25:00|28674.9|28644.9|28669.4|28639.4|28674.9|28644.9|28657|28627|0
1610944200000|2021-01-18 04:30:00|28668.8|28638.8|28683.6|28653.6|28683.6|28653.6|28658.4|28628.4|0
1610944500000|2021-01-18 04:35:00|28683.2|28653.2|28680.4|28650.4|28683.7|28653.7|28678|28648|0
1610944800000|2021-01-18 04:40:00|28682.4|28652.4|28683.4|28653.4|28684.1|28654.1|28678.4|28648.4|0
1610945100000|2021-01-18 04:45:00|28681.4|28651.4|28679.7|28649.7|28681.4|28651.4|28674|28644|0
1610945400000|2021-01-18 04:50:00|28680|28650|28674.4|28644.4|28680.4|28650.4|28674.4|28644.4|0
1610945700000|2021-01-18 04:55:00|28675|28645|28682.4|28652.4|28683.1|28653.1|28675|28645|0
1610946000000|2021-01-18 05:00:00|28681.7|28651.7|28672.6|28667.6|28690.1|28685.1|28657.1|28651.7|1539
1610946300000|2021-01-18 05:05:00|28673.1|28668.1|28661.1|28656.1|28678.1|28673.1|28618.6|28613.6|2118
1610946600000|2021-01-18 05:10:00|28662.1|28657.1|28698.6|28693.6|28699.1|28694.1|28657.6|28652.6|1220
1610946900000|2021-01-18 05:15:00|28698.1|28693.1|28728.6|28723.6|28732.6|28727.6|28690.6|28685.6|1581
1610947200000|2021-01-18 05:20:00|28728.1|28723.1|28718.1|28713.1|28735.6|28730.6|28709.1|28704.1|975
1610947500000|2021-01-18 05:25:00|28718.6|28713.6|28739.1|28734.1|28744.6|28739.6|28712.1|28707.1|973
1610947800000|2021-01-18 05:30:00|28738.6|28733.6|28766.1|28761.1|28777.1|28772.1|28723.6|28718.6|1782
1610948100000|2021-01-18 05:35:00|28765.6|28760.6|28793.6|28788.6|28801.1|28796.1|28765.1|28760.1|2403
1610948400000|2021-01-18 05:40:00|28794.1|28789.1|28787.6|28782.6|28805.6|28800.6|28777.1|28772.1|1543
1610948700000|2021-01-18 05:45:00|28788.1|28783.1|28770.6|28765.6|28794.1|28789.1|28758.1|28753.1|1373
1610949000000|2021-01-18 05:50:00|28771.1|28766.1|28786.6|28781.6|28810.1|28805.1|28769.6|28764.6|1269
1610949300000|2021-01-18 05:55:00|28787.1|28782.1|28768.1|28763.1|28808.1|28803.1|28762.1|28757.1|1224
1610949600000|2021-01-18 06:00:00|28766.1|28761.1|28789.1|28784.1|28793.1|28788.1|28759.6|28754.6|1051
1610949900000|2021-01-18 06:05:00|28789.6|28784.6|28751.1|28746.1|28789.6|28784.6|28751.1|28746.1|1027
1610950200000|2021-01-18 06:10:00|28750.6|28745.6|28753.1|28748.1|28763.6|28758.6|28736.6|28731.6|1173
1610950500000|2021-01-18 06:15:00|28753.6|28748.6|28745.6|28740.6|28758.1|28753.1|28737.6|28732.6|589
1610950800000|2021-01-18 06:20:00|28745.1|28740.1|28761.6|28756.6|28763.6|28758.6|28737.6|28732.6|843
1610951100000|2021-01-18 06:25:00|28762.1|28757.1|28798.6|28793.6|28802.1|28797.1|28760.1|28755.1|1392
1610951400000|2021-01-18 06:30:00|28797.6|28792.6|28800.6|28795.6|28813.1|28808.1|28794.6|28789.6|1036
1610951700000|2021-01-18 06:35:00|28800.1|28795.1|28783.1|28778.1|28811.1|28806.1|28773.6|28768.6|873
1610952000000|2021-01-18 06:40:00|28783.6|28778.6|28790.6|28785.6|28801.1|28796.1|28771.6|28766.6|675
1610952300000|2021-01-18 06:45:00|28792.1|28787.1|28798.1|28793.1|28804.6|28799.6|28778.6|28773.6|576
1610952600000|2021-01-18 06:50:00|28797.6|28792.6|28779.1|28774.1|28801.1|28796.1|28773.1|28768.1|614
1610952900000|2021-01-18 06:55:00|28778.6|28773.6|28774.6|28769.6|28797.1|28792.1|28774.1|28769.1|623
1610953200000|2021-01-18 07:00:00|28774.1|28769.1|28782.6|28777.6|28792.1|28787.1|28766.6|28761.6|620
1610953500000|2021-01-18 07:05:00|28782.1|28777.1|28781.1|28776.1|28788.6|28783.6|28765.6|28760.6|624
1610953800000|2021-01-18 07:10:00|28780.6|28775.6|28799.1|28794.1|28806.6|28801.6|28780.6|28775.6|763
1610954100000|2021-01-18 07:15:00|28799.6|28794.6|28799.6|28794.6|28804.6|28799.6|28789.6|28784.6|425
1610954400000|2021-01-18 07:20:00|28798.1|28793.1|28802.6|28797.6|28807.1|28802.1|28790.6|28785.6|372
1610954700000|2021-01-18 07:25:00|28803.1|28798.1|28804.6|28799.6|28813.1|28808.1|28798.6|28793.6|465
1610955000000|2021-01-18 07:30:00|28804.1|28799.1|28783.1|28778.1|28804.1|28799.1|28777.6|28772.6|640
1610955300000|2021-01-18 07:35:00|28784.1|28779.1|28809.1|28804.1|28812.1|28807.1|28780.6|28775.6|587
1610955600000|2021-01-18 07:40:00|28808.6|28803.6|28783.1|28778.1|28809.1|28804.1|28782.6|28777.6|785
1610955900000|2021-01-18 07:45:00|28783.6|28778.6|28793.6|28788.6|28805.1|28800.1|28783.1|28778.1|724
1610956200000|2021-01-18 07:50:00|28794.1|28789.1|28817.6|28812.6|28828.1|28823.1|28792.1|28787.1|1604
1610956500000|2021-01-18 07:55:00|28818.1|28813.1|28826.1|28821.1|28837.1|28832.1|28815.6|28810.6|1503
1610956800000|2021-01-18 08:00:00|28827.6|28822.6|28842.6|28837.6|28843.1|28838.1|28809.1|28804.1|1470
1610957100000|2021-01-18 08:05:00|28843.1|28838.1|28824.1|28819.1|28843.6|28838.6|28823.6|28818.6|1082
1610957400000|2021-01-18 08:10:00|28825.1|28820.1|28824.1|28819.1|28829.6|28824.6|28811.1|28806.1|848
1610957700000|2021-01-18 08:15:00|28823.6|28818.6|28821.1|28816.1|28833.1|28828.1|28807.6|28802.6|732
1610958000000|2021-01-18 08:20:00|28821.6|28816.6|28804.1|28799.1|28823.1|28818.1|28801.6|28796.6|820
1610958300000|2021-01-18 08:25:00|28803.6|28798.6|28833.1|28828.1|28836.1|28831.1|28802.6|28797.6|1093
1610958600000|2021-01-18 08:30:00|28850.6|28820.6|28862.1|28832.1|28862.1|28832.1|28837.8|28807.8|0
1610958900000|2021-01-18 08:35:00|28862.4|28832.4|28888.2|28858.2|28902.1|28872.1|28857.1|28827.1|0
1610959200000|2021-01-18 08:40:00|28887.5|28857.5|28878.6|28848.6|28893.2|28863.2|28873.2|28843.2|0
1610959500000|2021-01-18 08:45:00|28878.9|28848.9|28875.9|28845.9|28891.4|28861.4|28875.6|28845.6|0
1610959800000|2021-01-18 08:50:00|28875.2|28845.2|28870.2|28840.2|28882.5|28852.5|28870.2|28840.2|0
1610960100000|2021-01-18 08:55:00|28869.9|28839.9|28867.9|28837.9|28873.4|28843.4|28856.6|28826.6|0
1610960400000|2021-01-18 09:00:00|28867.3|28837.3|28866.1|28836.1|28872.9|28842.9|28861.2|28831.2|0
1610960700000|2021-01-18 09:05:00|28866.4|28836.4|28890.2|28860.2|28890.2|28860.2|28864.3|28834.3|0
1610961000000|2021-01-18 09:10:00|28889.9|28859.9|28928.4|28898.4|28932.7|28902.7|28884.9|28854.9|0
1610961300000|2021-01-18 09:15:00|28831.1|28823.1|28834.1|28826.1|28841.1|28833.1|28820.6|28812.6|498
1610961600000|2021-01-18 09:20:00|28833.6|28825.6|28824.1|28816.1|28834.1|28826.1|28822.1|28814.1|99
1610961900000|2021-01-18 09:25:00|28823.6|28815.6|28834.6|28826.6|28835.6|28827.6|28823.6|28815.6|71
1610962200000|2021-01-18 09:30:00|28835.1|28827.1|28822.6|28814.6|28836.6|28828.6|28820.6|28812.6|130
1610962500000|2021-01-18 09:35:00|28823.1|28815.1|28826.1|28818.1|28828.6|28820.6|28822.6|28814.6|73
1610962800000|2021-01-18 09:40:00|28826.6|28818.6|28822.1|28814.1|28827.1|28819.1|28819.6|28811.6|108
1610963100000|2021-01-18 09:45:00|28821.6|28813.6|28807.6|28799.6|28825.6|28817.6|28802.1|28794.1|241
1610963400000|2021-01-18 09:50:00|28807.1|28799.1|28809.6|28801.6|28813.6|28805.6|28804.6|28796.6|73
1610963700000|2021-01-18 09:55:00|28810.1|28802.1|28817.6|28809.6|28819.1|28811.1|28809.6|28801.6|111
1610964000000|2021-01-18 10:00:00|28817.1|28809.1|28828.6|28820.6|28829.6|28821.6|28816.6|28808.6|136
1610964300000|2021-01-18 10:05:00|28829.1|28821.1|28833.6|28825.6|28836.1|28828.1|28827.6|28819.6|166
1610964600000|2021-01-18 10:10:00|28833.1|28825.1|28842.6|28834.6|28848.1|28840.1|28831.6|28823.6|140
1610964900000|2021-01-18 10:15:00|28843.1|28835.1|28856.6|28848.6|28857.6|28849.6|28837.1|28829.1|170
1610965200000|2021-01-18 10:20:00|28857.6|28849.6|28854.1|28846.1|28861.1|28853.1|28854.1|28846.1|150
1610965500000|2021-01-18 10:25:00|28853.6|28845.6|28857.1|28849.1|28860.6|28852.6|28853.6|28845.6|75
1610965800000|2021-01-18 10:30:00|28857.6|28849.6|28851.6|28843.6|28859.6|28851.6|28851.1|28843.1|128
1610966100000|2021-01-18 10:35:00|28851.1|28843.1|28855.6|28847.6|28861.6|28853.6|28851.1|28843.1|75
1610966400000|2021-01-18 10:40:00|28855.1|28847.1|28864.1|28856.1|28866.6|28858.6|28854.1|28846.1|123
1610966700000|2021-01-18 10:45:00|28864.6|28856.6|28866.1|28858.1|28874.1|28866.1|28863.6|28855.6|104
1610967000000|2021-01-18 10:50:00|28866.6|28858.6|28869.1|28861.1|28869.6|28861.6|28863.1|28855.1|55
1610967300000|2021-01-18 10:55:00|28870.1|28862.1|28866.6|28858.6|28876.1|28868.1|28863.6|28855.6|101
1610967600000|2021-01-18 11:00:00|28867.1|28859.1|28864.6|28856.6|28868.6|28860.6|28862.6|28854.6|61
1610967900000|2021-01-18 11:05:00|28865.1|28857.1|28877.6|28869.6|28880.1|28872.1|28856.6|28848.6|115
1610968200000|2021-01-18 11:10:00|28878.1|28870.1|28910.6|28902.6|28918.1|28910.1|28877.6|28869.6|343
1610968500000|2021-01-18 11:15:00|28910.1|28902.1|28900.1|28892.1|28914.1|28906.1|28898.6|28890.6|150
1610968800000|2021-01-18 11:20:00|28900.6|28892.6|28895.6|28887.6|28910.6|28902.6|28895.1|28887.1|93
1610969100000|2021-01-18 11:25:00|28895.1|28887.1|28886.1|28878.1|28895.6|28887.6|28885.1|28877.1|103
1610969400000|2021-01-18 11:30:00|28886.6|28878.6|28877.1|28869.1|28886.6|28878.6|28870.6|28862.6|171
1610969700000|2021-01-18 11:35:00|28879.1|28871.1|28881.6|28873.6|28882.6|28874.6|28877.1|28869.1|42
1610970000000|2021-01-18 11:40:00|28882.1|28874.1|28872.6|28864.6|28888.1|28880.1|28872.6|28864.6|79
1610970300000|2021-01-18 11:45:00|28872.1|28864.1|28875.6|28867.6|28877.6|28869.6|28870.1|28862.1|87
1610970600000|2021-01-18 11:50:00|28875.1|28867.1|28878.6|28870.6|28880.6|28872.6|28873.1|28865.1|28
1610970900000|2021-01-18 11:55:00|28878.1|28870.1|28887.6|28879.6|28887.6|28879.6|28876.1|28868.1|83
1610971200000|2021-01-18 12:00:00|28888.1|28880.1|28889.1|28881.1|28897.1|28889.1|28888.1|28880.1|112
1610971500000|2021-01-18 12:05:00|28888.6|28880.6|28885.6|28877.6|28888.6|28880.6|28882.1|28874.1|51
1610971800000|2021-01-18 12:10:00|28884.6|28876.6|28887.6|28879.6|28891.1|28883.1|28883.1|28875.1|45
1610972100000|2021-01-18 12:15:00|28887.1|28879.1|28880.6|28872.6|28890.1|28882.1|28879.1|28871.1|69
1610972400000|2021-01-18 12:20:00|28880.1|28872.1|28883.1|28875.1|28885.1|28877.1|28878.1|28870.1|52
1610972700000|2021-01-18 12:25:00|28883.6|28875.6|28880.6|28872.6|28883.6|28875.6|28877.6|28869.6|36
1610973000000|2021-01-18 12:30:00|28880.1|28872.1|28875.6|28867.6|28882.1|28874.1|28874.6|28866.6|59
1610973300000|2021-01-18 12:35:00|28875.1|28867.1|28887.1|28879.1|28892.1|28884.1|28874.6|28866.6|69
1610973600000|2021-01-18 12:40:00|28887.6|28879.6|28881.1|28873.1|28893.1|28885.1|28878.6|28870.6|62
1610973900000|2021-01-18 12:45:00|28880.6|28872.6|28870.6|28862.6|28880.6|28872.6|28869.1|28861.1|55
1610974200000|2021-01-18 12:50:00|28871.1|28863.1|28870.6|28862.6|28873.6|28865.6|28866.6|28858.6|64
1610974500000|2021-01-18 12:55:00|28870.1|28862.1|28872.1|28864.1|28877.6|28869.6|28867.6|28859.6|52
1610974800000|2021-01-18 13:00:00|28873.1|28865.1|28875.6|28867.6|28877.6|28869.6|28870.1|28862.1|25
1610975100000|2021-01-18 13:05:00|28875.1|28867.1|28882.6|28874.6|28886.1|28878.1|28874.6|28866.6|103
1610975400000|2021-01-18 13:10:00|28882.1|28874.1|28884.6|28876.6|28885.1|28877.1|28878.6|28870.6|42
1610975700000|2021-01-18 13:15:00|28885.1|28877.1|28885.1|28877.1|28889.6|28881.6|28882.6|28874.6|55
1610976000000|2021-01-18 13:20:00|28884.6|28876.6|28889.6|28881.6|28891.6|28883.6|28884.6|28876.6|43
1610976300000|2021-01-18 13:25:00|28890.6|28882.6|28887.6|28879.6|28895.1|28887.1|28887.6|28879.6|70
1610976600000|2021-01-18 13:30:00|28888.1|28880.1|28889.6|28881.6|28893.1|28885.1|28884.1|28876.1|80
1610976900000|2021-01-18 13:35:00|28890.1|28882.1|28894.1|28886.1|28895.6|28887.6|28889.6|28881.6|47
1610977200000|2021-01-18 13:40:00|28894.6|28886.6|28891.6|28883.6|28896.1|28888.1|28890.1|28882.1|44
1610977500000|2021-01-18 13:45:00|28893.1|28885.1|28895.1|28887.1|28895.6|28887.6|28889.6|28881.6|45
1610977800000|2021-01-18 13:50:00|28895.6|28887.6|28901.1|28893.1|28905.6|28897.6|28891.1|28883.1|92
1610978100000|2021-01-18 13:55:00|28900.6|28892.6|28907.6|28899.6|28911.1|28903.1|28900.1|28892.1|70
1610978400000|2021-01-18 14:00:00|28907.1|28899.1|28900.6|28892.6|28909.1|28901.1|28900.6|28892.6|87
1610978700000|2021-01-18 14:05:00|28900.1|28892.1|28897.6|28889.6|28900.6|28892.6|28891.1|28883.1|98
1610979000000|2021-01-18 14:10:00|28898.1|28890.1|28896.6|28888.6|28903.1|28895.1|28896.6|28888.6|46
1610979300000|2021-01-18 14:15:00|28896.1|28888.1|28897.1|28889.1|28901.1|28893.1|28895.1|28887.1|17
1610979600000|2021-01-18 14:20:00|28896.6|28888.6|28903.6|28895.6|28905.1|28897.1|28892.6|28884.6|47
1610979900000|2021-01-18 14:25:00|28903.1|28895.1|28896.6|28888.6|28905.6|28897.6|28896.6|28888.6|46
1610980200000|2021-01-18 14:30:00|28897.6|28889.6|28887.6|28879.6|28897.6|28889.6|28884.1|28876.1|101
1610980500000|2021-01-18 14:35:00|28888.6|28880.6|28903.6|28895.6|28905.1|28897.1|28885.6|28877.6|97
1610980800000|2021-01-18 14:40:00|28904.1|28896.1|28899.6|28891.6|28904.6|28896.6|28895.6|28887.6|58
1610981100000|2021-01-18 14:45:00|28900.1|28892.1|28899.1|28891.1|28902.6|28894.6|28898.1|28890.1|47
1610981400000|2021-01-18 14:50:00|28898.6|28890.6|28920.6|28912.6|28921.1|28913.1|28898.6|28890.6|197
1610981700000|2021-01-18 14:55:00|28920.1|28912.1|28917.6|28909.6|28921.6|28913.6|28912.6|28904.6|85
1610982000000|2021-01-18 15:00:00|28919.1|28911.1|28922.6|28914.6|28930.6|28922.6|28917.1|28909.1|218
1610982300000|2021-01-18 15:05:00|28923.1|28915.1|28936.1|28928.1|28936.1|28928.1|28921.1|28913.1|152
1610982600000|2021-01-18 15:10:00|28935.6|28927.6|28928.6|28920.6|28936.1|28928.1|28926.1|28918.1|128
1610982900000|2021-01-18 15:15:00|28929.1|28921.1|28920.6|28912.6|28929.6|28921.6|28920.6|28912.6|110
1610983200000|2021-01-18 15:20:00|28921.1|28913.1|28919.6|28911.6|28928.1|28920.1|28918.6|28910.6|101
1610983500000|2021-01-18 15:25:00|28919.1|28911.1|28901.6|28893.6|28919.6|28911.6|28895.1|28887.1|191
1610983800000|2021-01-18 15:30:00|28901.1|28893.1|28918.1|28910.1|28919.6|28911.6|28893.6|28885.6|202
1610984100000|2021-01-18 15:35:00|28918.6|28910.6|28924.6|28916.6|28931.1|28923.1|28918.6|28910.6|178
1610984400000|2021-01-18 15:40:00|28924.1|28916.1|28922.6|28914.6|28927.6|28919.6|28920.6|28912.6|40
1610984700000|2021-01-18 15:45:00|28923.1|28915.1|28920.6|28912.6|28923.6|28915.6|28916.1|28908.1|49
1610985000000|2021-01-18 15:50:00|28921.1|28913.1|28931.1|28923.1|28931.1|28923.1|28919.6|28911.6|47
1610985300000|2021-01-18 15:55:00|28930.6|28922.6|28931.6|28923.6|28944.6|28936.6|28930.6|28922.6|194
1610985600000|2021-01-18 16:00:00|28932.6|28924.6|28933.1|28925.1|28942.1|28934.1|28929.6|28921.6|98
1610985900000|2021-01-18 16:05:00|28933.6|28925.6|28932.6|28924.6|28936.6|28928.6|28930.1|28922.1|25
1610986200000|2021-01-18 16:10:00|28932.1|28924.1|28930.1|28922.1|28932.1|28924.1|28925.1|28917.1|53
1610986500000|2021-01-18 16:15:00|28929.6|28921.6|28929.6|28921.6|28930.1|28922.1|28920.1|28912.1|58
1610986800000|2021-01-18 16:20:00|28930.1|28922.1|28940.6|28932.6|28943.6|28935.6|28929.1|28921.1|72
1610987100000|2021-01-18 16:25:00|28941.1|28933.1|28945.1|28937.1|28951.6|28943.6|28940.6|28932.6|196
1610987400000|2021-01-18 16:30:00|28944.6|28936.6|28947.1|28939.1|28954.6|28946.6|28941.1|28933.1|119
1610987700000|2021-01-18 16:35:00|28947.6|28939.6|28952.1|28944.1|28952.1|28944.1|28943.6|28935.6|52
1610988000000|2021-01-18 16:40:00|28951.6|28943.6|28942.6|28934.6|28952.1|28944.1|28941.1|28933.1|33
1610988300000|2021-01-18 16:45:00|28942.1|28934.1|28941.6|28933.6|28944.6|28936.6|28936.1|28928.1|52
1610988600000|2021-01-18 16:50:00|28942.1|28934.1|28944.6|28936.6|28945.6|28937.6|28941.1|28933.1|22
1610988900000|2021-01-18 16:55:00|28945.1|28937.1|28945.6|28937.6|28950.6|28942.6|28940.1|28932.1|73
1610989200000|2021-01-18 17:00:00|28946.1|28938.1|28945.6|28937.6|28950.1|28942.1|28945.1|28937.1|28
1610989500000|2021-01-18 17:05:00|28946.1|28938.1|28942.6|28934.6|28946.6|28938.6|28940.6|28932.6|31
1610989800000|2021-01-18 17:10:00|28942.1|28934.1|28933.6|28925.6|28942.6|28934.6|28932.1|28924.1|55
1610990100000|2021-01-18 17:15:00|28933.1|28925.1|28923.6|28915.6|28934.6|28926.6|28923.1|28915.1|69
1610990400000|2021-01-18 17:20:00|28924.1|28916.1|28926.1|28918.1|28930.1|28922.1|28924.1|28916.1|30
1610990700000|2021-01-18 17:25:00|28925.6|28917.6|28924.6|28916.6|28928.6|28920.6|28924.6|28916.6|28
1610991000000|2021-01-18 17:30:00|28925.1|28917.1|28930.1|28922.1|28931.6|28923.6|28925.1|28917.1|11
1610991300000|2021-01-18 17:35:00|28930.6|28922.6|28926.6|28918.6|28931.1|28923.1|28924.1|28916.1|29
1610991600000|2021-01-18 17:40:00|28926.1|28918.1|28924.6|28916.6|28926.1|28918.1|28923.1|28915.1|20
1610991900000|2021-01-18 17:45:00|28925.1|28917.1|28919.6|28911.6|28925.1|28917.1|28916.1|28908.1|50
1610992200000|2021-01-18 17:50:00|28920.1|28912.1|28929.6|28921.6|28929.6|28921.6|28920.1|28912.1|15
1610992500000|2021-01-18 17:55:00|28928.1|28920.1|28930.1|28922.1|28934.1|28926.1|28927.1|28919.1|20
1610992800000|2021-01-18 18:00:00|28930.6|28922.6|28924.6|28916.6|28931.1|28923.1|28924.6|28916.6|40
1610993100000|2021-01-18 18:05:00|28926.1|28918.1|28921.1|28913.1|28929.6|28921.6|28921.1|28913.1|24
1610993400000|2021-01-18 18:10:00|28915.6|28907.6|28920.6|28912.6|28921.1|28913.1|28914.1|28906.1|47
1610993700000|2021-01-18 18:15:00|28920.1|28912.1|28927.6|28919.6|28930.1|28922.1|28915.6|28907.6|21
1610994000000|2021-01-18 18:20:00|28929.6|28921.6|28931.6|28923.6|28932.1|28924.1|28928.1|28920.1|12
1610994300000|2021-01-18 18:25:00|28933.1|28925.1|28932.1|28924.1|28933.1|28925.1|28928.1|28920.1|10
1610994600000|2021-01-18 18:30:00|28933.6|28925.6|28939.1|28931.1|28940.1|28932.1|28933.6|28925.6|22
1610994900000|2021-01-18 18:35:00|28939.6|28931.6|28939.1|28931.1|28954.6|28946.6|28934.1|28926.1|79
1610995200000|2021-01-18 18:40:00|28941.1|28933.1|28951.1|28943.1|28952.1|28944.1|28939.6|28931.6|29
1610995500000|2021-01-18 18:45:00|28952.1|28944.1|28929.6|28921.6|28956.6|28948.6|28924.1|28916.1|213
1610995800000|2021-01-18 18:50:00|28934.6|28926.6|28931.1|28923.1|28935.1|28927.1|28927.1|28919.1|85
1610996100000|2021-01-18 18:55:00|28930.6|28922.6|28942.1|28912.1|28942.1|28931.6|28921.1|28912.1|144
1610996400000|2021-01-18 19:00:00|28942.9|28912.9|28940.9|28910.9|28943.1|28913.1|28940.9|28910.9|0
1610997600000|2021-01-18 19:20:00|28941.5|28911.5|28941.5|28911.5|28941.5|28911.5|28941.5|28911.5|0
1610998200000|2021-01-18 19:30:00|28941.8|28911.8|28942.1|28912.1|28942.1|28912.1|28941.8|28911.8|0
1610998500000|2021-01-18 19:35:00|28941.8|28911.8|28941.8|28911.8|28941.8|28911.8|28941.8|28911.8|0
1610999100000|2021-01-18 19:45:00|28943.4|28913.4|28943.9|28913.9|28943.9|28913.9|28943.4|28913.4|0
1610999400000|2021-01-18 19:50:00|28942.3|28912.3|28943.9|28913.9|28943.9|28913.9|28941.8|28911.8|0
1610999700000|2021-01-18 19:55:00|28943.1|28913.1|28943.9|28913.9|28943.9|28913.9|28942.9|28912.9|0
1611000000000|2021-01-18 20:00:00|28943.7|28913.7|28943.5|28913.5|28943.7|28913.7|28943.5|28913.5|0
1611001200000|2021-01-18 20:20:00|28944.3|28914.3|28947.7|28917.7|28947.7|28917.7|28943.5|28913.5|0
1611001800000|2021-01-18 20:30:00|28949.4|28919.4|28949.4|28919.4|28949.9|28919.9|28949.4|28919.4|0
1611002100000|2021-01-18 20:35:00|28949.6|28919.6|28949.7|28919.7|28949.7|28919.7|28949.6|28919.6|0
1611002400000|2021-01-18 20:40:00|28949.6|28919.6|28949.6|28919.6|28949.6|28919.6|28949.6|28919.6|0
1611002700000|2021-01-18 20:45:00|28951.2|28921.2|28963.2|28933.2|28963.2|28933.2|28951.2|28921.2|0
1611003000000|2021-01-18 20:50:00|28964.8|28934.8|28955.8|28925.8|28966.6|28936.6|28955.8|28925.8|0
1611003300000|2021-01-18 20:55:00|28955.7|28925.7|28961.8|28931.8|28963.9|28933.9|28955.7|28925.7|0
1611004200000|2021-01-18 21:10:00|28962.1|28932.1|28962.1|28932.1|28962.1|28932.1|28962.1|28932.1|0
1611004800000|2021-01-18 21:20:00|28961|28931|28959.6|28929.6|28961|28931|28959.6|28929.6|0
1611005100000|2021-01-18 21:25:00|28959|28929|28958.1|28928.1|28959|28929|28958.1|28928.1|0
1611005400000|2021-01-18 21:30:00|28957|28927|28957|28927|28957|28927|28957|28927|0
1611005700000|2021-01-18 21:35:00|28958.1|28928.1|28956.5|28926.5|28958.1|28928.1|28956.5|28926.5|0
1611006300000|2021-01-18 21:45:00|28956|28926|28955.2|28925.2|28956|28926|28955.2|28925.2|0
1611006600000|2021-01-18 21:50:00|28953|28923|28952.8|28922.8|28953|28923|28952.8|28922.8|0
1611006900000|2021-01-18 21:55:00|28952.2|28922.2|28952.2|28922.2|28952.2|28922.2|28952.2|28922.2|0
1611007200000|2021-01-18 22:00:00|28952.5|28922.5|28952.5|28922.5|28952.5|28922.5|28952.5|28922.5|0
1611007500000|2021-01-18 22:05:00|28953.1|28923.1|28953.1|28923.1|28953.1|28923.1|28953.1|28923.1|0
1611007800000|2021-01-18 22:10:00|28953.6|28923.6|28953.6|28923.6|28953.6|28923.6|28953.6|28923.6|0
1611008100000|2021-01-18 22:15:00|28953.3|28923.3|28953.3|28923.3|28953.3|28923.3|28953.3|28923.3|0
1611008400000|2021-01-18 22:20:00|28952.9|28922.9|28953.3|28923.3|28953.3|28923.3|28952.9|28922.9|0
1611009000000|2021-01-18 22:30:00|28953.4|28923.4|28953.5|28923.5|28953.5|28923.5|28953.4|28923.4|0
1611009900000|2021-01-18 22:45:00|28953.1|28923.1|28953.1|28923.1|28953.1|28923.1|28953.1|28923.1|0
1611010200000|2021-01-18 22:50:00|28951|28921|28946.2|28916.2|28951|28921|28946.2|28916.2|0
1611010500000|2021-01-18 22:55:00|28943.5|28913.5|28938.7|28908.7|28943.5|28913.5|28938.7|28908.7|0
1611010800000|2021-01-18 23:00:00|28939|28909|28941.1|28911.1|28946.4|28916.4|28932.3|28902.3|0
1611011100000|2021-01-18 23:05:00|28941.7|28911.7|28949.8|28919.8|28951.1|28921.1|28941.7|28911.7|0
1611011400000|2021-01-18 23:10:00|28949.1|28919.1|28956|28926|28960.1|28930.1|28949.1|28919.1|0
1611011700000|2021-01-18 23:15:00|28955.3|28925.3|28954|28924|28958|28928|28953.3|28923.3|0
1611012000000|2021-01-18 23:20:00|28954.6|28924.6|28953.1|28923.1|28954.6|28924.6|28950|28920|0
1611012300000|2021-01-18 23:25:00|28952.4|28922.4|28961.8|28931.8|28961.8|28931.8|28952.4|28922.4|0
1611012600000|2021-01-18 23:30:00|28963.2|28933.2|28958.8|28928.8|28963.2|28933.2|28957.5|28927.5|0
1611012900000|2021-01-18 23:35:00|28957.5|28927.5|28956.1|28926.1|28958.8|28928.8|28956.1|28926.1|0
1611013200000|2021-01-18 23:40:00|28957.5|28927.5|28958.8|28928.8|28958.8|28928.8|28956.1|28926.1|0
1611013500000|2021-01-18 23:45:00|28960.2|28930.2|28963.2|28933.2|28963.2|28933.2|28958.5|28928.5|0
1611013800000|2021-01-18 23:50:00|28964.9|28934.9|28965.1|28935.1|28966.4|28936.4|28962.2|28932.2|0
1611014100000|2021-01-18 23:55:00|28966.4|28936.4|28989.1|28959.1|28993.6|28963.6|28966.4|28936.4|0
1611014400000|2021-01-19 00:00:00|28988.5|28958.5|29027.6|28997.6|29029.8|28999.8|28988.5|28958.5|0
1611014700000|2021-01-19 00:05:00|29028.3|28998.3|29024|28994|29029|28999|29022.2|28992.2|0
1611015000000|2021-01-19 00:10:00|29025.4|28995.4|29015.2|28985.2|29025.4|28995.4|29011.1|28981.1|0
1611015300000|2021-01-19 00:15:00|29016.6|28986.6|29048.4|29018.4|29055.3|29025.3|29016.4|28986.4|0
1611015600000|2021-01-19 00:20:00|29050.4|29020.4|29018.6|28988.6|29050.4|29020.4|29017.4|28987.4|0
1611015900000|2021-01-19 00:25:00|29017.9|28987.9|29018.6|28988.6|29018.6|28988.6|29012|28982|0
1611016200000|2021-01-19 00:30:00|29020.6|28990.6|29023.5|28993.5|29027.2|28997.2|29018.2|28988.2|0
1611016500000|2021-01-19 00:35:00|29023.1|28993.1|29040.2|29010.2|29040.9|29010.9|29021.5|28991.5|0
1611016800000|2021-01-19 00:40:00|29040.9|29010.9|29028.7|28998.7|29052.3|29022.3|29018.9|28988.9|0
1611017100000|2021-01-19 00:45:00|29029.3|28999.3|29030|29000|29032|29002|29023.3|28993.3|0
1611017400000|2021-01-19 00:50:00|29030.3|29000.3|29027.3|28997.3|29033.4|29003.4|29022.6|28992.6|0
1611017700000|2021-01-19 00:55:00|29028|28998|29026|28996|29028|28998|29020.6|28990.6|0
1611018000000|2021-01-19 01:00:00|29024|28994|29027.3|28997.3|29032|29002|29021.3|28991.3|0
1611018300000|2021-01-19 01:05:00|29028|28998|29026.7|28996.7|29032|29002|29026|28996|0
1611018600000|2021-01-19 01:10:00|29026.3|28996.3|29022|28992|29067.7|29037.7|29022|28992|0
1611018900000|2021-01-19 01:15:00|29018.7|28988.7|29067.1|29062.1|29079.6|29074.6|28978.6|28973.6|2746
1611019200000|2021-01-19 01:20:00|29067.6|29062.6|29110.1|29105.1|29114.6|29109.6|29059.6|29054.6|2335
1611019500000|2021-01-19 01:25:00|29110.6|29105.6|29097.1|29092.1|29113.1|29108.1|29078.6|29073.6|1343
1611019800000|2021-01-19 01:30:00|29096.1|29091.1|29247.1|29242.1|29266.6|29261.6|29091.6|29086.6|7547
1611020100000|2021-01-19 01:35:00|29248.6|29243.6|29265.6|29260.6|29315.1|29310.1|29237.6|29232.6|4372
1611020400000|2021-01-19 01:40:00|29266.1|29261.1|29229.1|29224.1|29285.1|29280.1|29226.1|29221.1|3878
1611020700000|2021-01-19 01:45:00|29228.6|29223.6|29203.6|29198.6|29230.1|29225.1|29171.1|29166.1|3359
1611021000000|2021-01-19 01:50:00|29202.6|29197.6|29230.6|29225.6|29244.6|29239.6|29187.1|29182.1|3018
1611021300000|2021-01-19 01:55:00|29232.1|29227.1|29365.1|29360.1|29397.1|29392.1|29227.6|29222.6|6592
1611021600000|2021-01-19 02:00:00|29363.6|29358.6|29394.1|29389.1|29399.1|29394.1|29330.6|29325.6|2696
1611021900000|2021-01-19 02:05:00|29392.6|29387.6|29381.1|29376.1|29416.1|29411.1|29348.1|29343.1|2875
1611022200000|2021-01-19 02:10:00|29380.6|29375.6|29387.6|29382.6|29391.1|29386.1|29341.1|29336.1|2088
1611022500000|2021-01-19 02:15:00|29389.6|29384.6|29436.1|29431.1|29440.1|29435.1|29376.6|29371.6|2504
1611022800000|2021-01-19 02:20:00|29437.1|29432.1|29556.6|29551.6|29568.6|29563.6|29426.1|29421.1|4883
1611023100000|2021-01-19 02:25:00|29555.6|29550.6|29487.1|29482.1|29555.6|29550.6|29476.1|29471.1|3350
1611023400000|2021-01-19 02:30:00|29488.1|29483.1|29486.1|29481.1|29505.1|29500.1|29446.1|29441.1|2520
1611023700000|2021-01-19 02:35:00|29486.6|29481.6|29465.6|29460.6|29520.1|29515.1|29445.1|29440.1|2411
1611024000000|2021-01-19 02:40:00|29466.1|29461.1|29505.1|29500.1|29517.6|29512.6|29444.6|29439.6|2327
1611024300000|2021-01-19 02:45:00|29506.1|29501.1|29502.1|29497.1|29516.6|29511.6|29460.6|29455.6|1969
1611024600000|2021-01-19 02:50:00|29502.6|29497.6|29511.6|29506.6|29530.1|29525.1|29485.1|29480.1|1759
1611024900000|2021-01-19 02:55:00|29512.1|29507.1|29499.6|29494.6|29534.1|29529.1|29491.6|29486.6|1769
1611025200000|2021-01-19 03:00:00|29501.1|29496.1|29520.1|29515.1|29525.6|29520.6|29475.6|29470.6|1462
1611025500000|2021-01-19 03:05:00|29519.6|29514.6|29510.1|29505.1|29524.6|29519.6|29491.1|29486.1|1193
1611025800000|2021-01-19 03:10:00|29510.6|29505.6|29528.1|29523.1|29535.1|29530.1|29504.1|29499.1|1255
1611026100000|2021-01-19 03:15:00|29527.1|29522.1|29566.1|29561.1|29573.1|29568.1|29527.1|29522.1|2815
1611026400000|2021-01-19 03:20:00|29566.6|29561.6|29582.6|29577.6|29606.6|29601.6|29565.6|29560.6|2528
1611026700000|2021-01-19 03:25:00|29583.1|29578.1|29657.6|29652.6|29675.1|29670.1|29583.1|29578.1|3231
1611027000000|2021-01-19 03:30:00|29656.1|29651.1|29697.1|29692.1|29775.1|29770.1|29656.1|29651.1|4003
1611027300000|2021-01-19 03:35:00|29696.1|29691.1|29767.1|29762.1|29767.1|29762.1|29671.6|29666.6|3190
1611027600000|2021-01-19 03:40:00|29768.1|29763.1|29851.6|29846.6|29902.1|29897.1|29759.6|29754.6|6323
1611027900000|2021-01-19 03:45:00|29852.1|29847.1|29804.1|29799.1|29857.6|29852.6|29772.1|29767.1|2754
1611028200000|2021-01-19 03:50:00|29803.6|29798.6|29775.6|29770.6|29808.1|29803.1|29762.1|29757.1|2132
1611028500000|2021-01-19 03:55:00|29775.1|29770.1|29778.6|29773.6|29805.6|29800.6|29767.6|29762.6|1563
1611028800000|2021-01-19 04:00:00|29799.6|29769.6|29796|29766|29802|29772|29795.3|29765.3|2
1611029100000|2021-01-19 04:05:00|29795.9|29765.9|29801.5|29771.5|29801.5|29771.5|29793.8|29763.8|0
1611029400000|2021-01-19 04:10:00|29800.8|29770.8|29797|29767|29802.8|29772.8|29796.3|29766.3|0
1611029700000|2021-01-19 04:15:00|29796.7|29766.7|29795.1|29765.1|29797.7|29767.7|29794|29764|0
1611030000000|2021-01-19 04:20:00|29795.4|29765.4|29803.7|29773.7|29806.9|29776.9|29795.2|29765.2|0
1611030300000|2021-01-19 04:25:00|29803.4|29773.4|29804.7|29774.7|29805.4|29775.4|29803|29773|0
1611030600000|2021-01-19 04:30:00|29805.4|29775.4|29798.5|29768.5|29805.4|29775.4|29794.7|29764.7|0
1611030900000|2021-01-19 04:35:00|29799.2|29769.2|29793.2|29763.2|29799.9|29769.9|29791.9|29761.9|0
1611031200000|2021-01-19 04:40:00|29793.9|29763.9|29794.6|29764.6|29799.4|29769.4|29793.2|29763.2|0
1611031500000|2021-01-19 04:45:00|29795.9|29765.9|29793.1|29763.1|29801.7|29771.7|29792|29762|0
1611031800000|2021-01-19 04:50:00|29792.4|29762.4|29790.3|29760.3|29792.4|29762.4|29790.3|29760.3|0
1611032100000|2021-01-19 04:55:00|29790.7|29760.7|29795.9|29765.9|29795.9|29765.9|29790.3|29760.3|0
1611032400000|2021-01-19 05:00:00|29795.2|29765.2|29731.1|29726.1|29813.1|29808.1|29726.1|29721.1|2678
1611032700000|2021-01-19 05:05:00|29730.6|29725.6|29746.1|29741.1|29756.6|29751.6|29709.1|29704.1|1939
1611033000000|2021-01-19 05:10:00|29746.6|29741.6|29757.6|29752.6|29796.1|29791.1|29746.6|29741.6|1871
1611033300000|2021-01-19 05:15:00|29758.6|29753.6|29798.1|29793.1|29805.1|29800.1|29754.1|29749.1|1387
1611033600000|2021-01-19 05:20:00|29799.1|29794.1|29825.6|29820.6|29834.6|29829.6|29797.6|29792.6|1981
1611033900000|2021-01-19 05:25:00|29825.1|29820.1|29749.6|29744.6|29827.6|29822.6|29749.6|29744.6|1791
1611034200000|2021-01-19 05:30:00|29750.1|29745.1|29671.6|29666.6|29756.1|29751.1|29667.1|29662.1|2917
1611034500000|2021-01-19 05:35:00|29673.1|29668.1|29614.1|29609.1|29673.1|29668.1|29580.1|29575.1|4543
1611034800000|2021-01-19 05:40:00|29615.1|29610.1|29609.6|29604.6|29637.1|29632.1|29583.6|29578.6|2504
1611035100000|2021-01-19 05:45:00|29610.6|29605.6|29522.6|29517.6|29619.1|29614.1|29517.6|29512.6|3535
1611035400000|2021-01-19 05:50:00|29522.1|29517.1|29559.6|29554.6|29587.1|29582.1|29518.1|29513.1|2291
1611035700000|2021-01-19 05:55:00|29560.1|29555.1|29502.6|29497.6|29561.1|29556.1|29489.6|29484.6|3406
1611036000000|2021-01-19 06:00:00|29502.1|29497.1|29504.1|29499.1|29528.1|29523.1|29447.6|29442.6|3316
1611036300000|2021-01-19 06:05:00|29503.1|29498.1|29511.1|29506.1|29513.6|29508.6|29456.1|29451.1|2652
1611036600000|2021-01-19 06:10:00|29510.6|29505.6|29534.1|29529.1|29549.1|29544.1|29508.6|29503.6|2064
1611036900000|2021-01-19 06:15:00|29534.6|29529.6|29511.6|29506.6|29559.6|29554.6|29505.1|29500.1|1646
1611037200000|2021-01-19 06:20:00|29511.1|29506.1|29542.1|29537.1|29542.1|29537.1|29479.6|29474.6|1707
1611037500000|2021-01-19 06:25:00|29542.6|29537.6|29572.1|29567.1|29585.6|29580.6|29535.6|29530.6|1798
1611037800000|2021-01-19 06:30:00|29570.1|29565.1|29554.1|29549.1|29588.1|29583.1|29552.1|29547.1|1507
1611038100000|2021-01-19 06:35:00|29553.6|29548.6|29515.6|29510.6|29553.6|29548.6|29492.1|29487.1|1498
1611038400000|2021-01-19 06:40:00|29516.1|29511.1|29484.1|29479.1|29529.6|29524.6|29465.6|29460.6|1438
1611038700000|2021-01-19 06:45:00|29483.6|29478.6|29453.1|29448.1|29509.6|29504.6|29437.1|29432.1|2226
1611039000000|2021-01-19 06:50:00|29453.6|29448.6|29363.6|29358.6|29463.6|29458.6|29356.6|29351.6|3446
1611039300000|2021-01-19 06:55:00|29364.1|29359.1|29427.1|29422.1|29441.1|29436.1|29363.1|29358.1|2645
1611039600000|2021-01-19 07:00:00|29425.6|29420.6|29443.1|29438.1|29443.1|29438.1|29386.6|29381.6|1867
1611039900000|2021-01-19 07:05:00|29443.6|29438.6|29445.1|29440.1|29476.1|29471.1|29440.6|29435.6|1298
1611040200000|2021-01-19 07:10:00|29445.6|29440.6|29469.1|29464.1|29475.1|29470.1|29442.6|29437.6|1014
1611040500000|2021-01-19 07:15:00|29468.6|29463.6|29473.1|29468.1|29498.6|29493.6|29463.6|29458.6|1235
1611040800000|2021-01-19 07:20:00|29475.1|29470.1|29464.1|29459.1|29494.1|29489.1|29461.1|29456.1|732
1611041100000|2021-01-19 07:25:00|29463.6|29458.6|29532.1|29527.1|29539.1|29534.1|29459.1|29454.1|1544
1611041400000|2021-01-19 07:30:00|29532.6|29527.6|29572.6|29567.6|29578.1|29573.1|29524.6|29519.6|1605
1611041700000|2021-01-19 07:35:00|29572.1|29567.1|29594.1|29589.1|29595.1|29590.1|29556.1|29551.1|1176
1611042000000|2021-01-19 07:40:00|29594.6|29589.6|29614.6|29609.6|29629.1|29624.1|29581.6|29576.6|1812
1611042300000|2021-01-19 07:45:00|29615.1|29610.1|29642.6|29637.6|29644.6|29639.6|29609.1|29604.1|1518
1611042600000|2021-01-19 07:50:00|29643.1|29638.1|29640.6|29635.6|29671.1|29666.1|29624.6|29619.6|1961
1611042900000|2021-01-19 07:55:00|29639.1|29634.1|29592.6|29587.6|29651.6|29646.6|29592.6|29587.6|2264
1611043200000|2021-01-19 08:00:00|29595.1|29590.1|29601.1|29596.1|29612.6|29607.6|29572.1|29567.1|1988
1611043500000|2021-01-19 08:05:00|29601.6|29596.6|29654.6|29649.6|29662.1|29657.1|29601.1|29596.1|2081
1611043800000|2021-01-19 08:10:00|29652.1|29647.1|29628.1|29623.1|29658.6|29653.6|29628.1|29623.1|1682
1611044100000|2021-01-19 08:15:00|29629.1|29624.1|29627.1|29622.1|29646.6|29641.6|29612.6|29607.6|892
1611044400000|2021-01-19 08:20:00|29626.6|29621.6|29634.1|29629.1|29636.6|29631.6|29623.6|29618.6|789
1611044700000|2021-01-19 08:25:00|29633.6|29628.6|29615.6|29610.6|29644.1|29639.1|29615.6|29610.6|2433
1611045000000|2021-01-19 08:30:00|29633.1|29603.1|29618.9|29588.9|29633.1|29603.1|29608.1|29578.1|2
1611045300000|2021-01-19 08:35:00|29618.6|29588.6|29621.7|29591.7|29627.7|29597.7|29606.3|29576.3|0
1611045600000|2021-01-19 08:40:00|29621.1|29591.1|29614.6|29584.6|29631.3|29601.3|29613.5|29583.5|0
1611045900000|2021-01-19 08:45:00|29613.9|29583.9|29613.4|29583.4|29618.2|29588.2|29602.5|29572.5|0
1611046200000|2021-01-19 08:50:00|29612.7|29582.7|29602.7|29572.7|29613.4|29583.4|29599.3|29569.3|0
1611046500000|2021-01-19 08:55:00|29602|29572|29585.8|29555.8|29602.7|29572.7|29576.7|29546.7|0
1611046800000|2021-01-19 09:00:00|29586.5|29556.5|29607.1|29577.1|29607.1|29577.1|29574.5|29544.5|0
1611047100000|2021-01-19 09:05:00|29606.4|29576.4|29596|29566|29606.4|29576.4|29586.2|29556.2|0
1611047400000|2021-01-19 09:10:00|29594|29564|29591.6|29561.6|29596.7|29566.7|29585.8|29555.8|0
1611047700000|2021-01-19 09:15:00|29632.6|29624.6|29633.1|29625.1|29639.1|29631.1|29608.6|29600.6|936
1611048000000|2021-01-19 09:20:00|29632.6|29624.6|29644.1|29636.1|29646.6|29638.6|29631.6|29623.6|536
1611048300000|2021-01-19 09:25:00|29643.6|29635.6|29630.1|29622.1|29643.6|29635.6|29622.1|29614.1|155
1611048600000|2021-01-19 09:30:00|29630.6|29622.6|29635.6|29627.6|29639.1|29631.1|29625.1|29617.1|128
1611048900000|2021-01-19 09:35:00|29636.1|29628.1|29645.1|29637.1|29647.1|29639.1|29631.1|29623.1|106
1611049200000|2021-01-19 09:40:00|29644.6|29636.6|29654.6|29646.6|29658.1|29650.1|29642.6|29634.6|161
1611049500000|2021-01-19 09:45:00|29654.1|29646.1|29666.6|29658.6|29671.6|29663.6|29653.6|29645.6|190
1611049800000|2021-01-19 09:50:00|29667.1|29659.1|29671.6|29663.6|29676.1|29668.1|29662.6|29654.6|167
1611050100000|2021-01-19 09:55:00|29672.1|29664.1|29656.6|29648.6|29672.1|29664.1|29654.6|29646.6|136
1611050400000|2021-01-19 10:00:00|29657.1|29649.1|29657.6|29649.6|29666.1|29658.1|29657.1|29649.1|150
1611050700000|2021-01-19 10:05:00|29657.1|29649.1|29658.6|29650.6|29675.6|29667.6|29657.1|29649.1|116
1611051000000|2021-01-19 10:10:00|29658.1|29650.1|29656.1|29648.1|29662.6|29654.6|29653.6|29645.6|77
1611051300000|2021-01-19 10:15:00|29657.1|29649.1|29645.6|29637.6|29658.6|29650.6|29644.6|29636.6|148
1611051600000|2021-01-19 10:20:00|29646.1|29638.1|29646.6|29638.6|29648.1|29640.1|29641.1|29633.1|125
1611051900000|2021-01-19 10:25:00|29646.1|29638.1|29646.6|29638.6|29648.1|29640.1|29632.6|29624.6|93
1611052200000|2021-01-19 10:30:00|29647.1|29639.1|29648.6|29640.6|29650.1|29642.1|29640.6|29632.6|29
1611052500000|2021-01-19 10:35:00|29649.1|29641.1|29648.6|29640.6|29653.6|29645.6|29640.1|29632.1|88
1611052800000|2021-01-19 10:40:00|29648.1|29640.1|29655.6|29647.6|29657.1|29649.1|29643.1|29635.1|56
1611053100000|2021-01-19 10:45:00|29656.1|29648.1|29651.6|29643.6|29656.6|29648.6|29650.6|29642.6|58
1611053400000|2021-01-19 10:50:00|29651.1|29643.1|29647.1|29639.1|29651.6|29643.6|29643.1|29635.1|75
1611053700000|2021-01-19 10:55:00|29647.6|29639.6|29653.1|29645.1|29662.6|29654.6|29647.6|29639.6|72
1611054000000|2021-01-19 11:00:00|29653.6|29645.6|29658.6|29650.6|29666.6|29658.6|29651.6|29643.6|64
1611054300000|2021-01-19 11:05:00|29658.1|29650.1|29660.6|29652.6|29660.6|29652.6|29653.6|29645.6|33
1611054600000|2021-01-19 11:10:00|29660.1|29652.1|29682.6|29674.6|29682.6|29674.6|29657.1|29649.1|182
1611054900000|2021-01-19 11:15:00|29683.1|29675.1|29671.6|29663.6|29685.1|29677.1|29670.1|29662.1|94
1611055200000|2021-01-19 11:20:00|29672.6|29664.6|29671.6|29663.6|29674.6|29666.6|29667.6|29659.6|35
1611055500000|2021-01-19 11:25:00|29671.1|29663.1|29678.1|29670.1|29679.6|29671.6|29667.6|29659.6|69
1611055800000|2021-01-19 11:30:00|29678.6|29670.6|29685.6|29677.6|29689.6|29681.6|29678.6|29670.6|145
1611056100000|2021-01-19 11:35:00|29685.1|29677.1|29713.6|29705.6|29715.1|29707.1|29681.1|29673.1|448
1611056400000|2021-01-19 11:40:00|29713.1|29705.1|29709.1|29701.1|29725.6|29717.6|29708.1|29700.1|321
1611056700000|2021-01-19 11:45:00|29708.6|29700.6|29705.6|29697.6|29710.1|29702.1|29698.1|29690.1|94
1611057000000|2021-01-19 11:50:00|29705.1|29697.1|29705.6|29697.6|29708.1|29700.1|29701.1|29693.1|55
1611057300000|2021-01-19 11:55:00|29706.1|29698.1|29715.1|29707.1|29719.1|29711.1|29702.1|29694.1|126
1611057600000|2021-01-19 12:00:00|29714.6|29706.6|29687.6|29679.6|29714.6|29706.6|29686.6|29678.6|172
1611057900000|2021-01-19 12:05:00|29688.1|29680.1|29690.6|29682.6|29696.1|29688.1|29686.1|29678.1|93
1611058200000|2021-01-19 12:10:00|29691.1|29683.1|29693.6|29685.6|29694.1|29686.1|29686.1|29678.1|76
1611058500000|2021-01-19 12:15:00|29694.1|29686.1|29695.6|29687.6|29697.6|29689.6|29687.6|29679.6|64
1611058800000|2021-01-19 12:20:00|29696.1|29688.1|29698.6|29690.6|29705.1|29697.1|29696.1|29688.1|70
1611059100000|2021-01-19 12:25:00|29699.1|29691.1|29683.1|29675.1|29699.1|29691.1|29676.6|29668.6|122
1611059400000|2021-01-19 12:30:00|29682.6|29674.6|29673.1|29665.1|29682.6|29674.6|29663.1|29655.1|204
1611059700000|2021-01-19 12:35:00|29673.6|29665.6|29661.6|29653.6|29673.6|29665.6|29656.6|29648.6|139
1611060000000|2021-01-19 12:40:00|29661.1|29653.1|29656.6|29648.6|29662.6|29654.6|29653.1|29645.1|122
1611060300000|2021-01-19 12:45:00|29656.1|29648.1|29658.6|29650.6|29666.6|29658.6|29655.6|29647.6|179
1611060600000|2021-01-19 12:50:00|29658.1|29650.1|29653.1|29645.1|29661.1|29653.1|29650.6|29642.6|159
1611060900000|2021-01-19 12:55:00|29652.1|29644.1|29650.1|29642.1|29656.6|29648.6|29647.1|29639.1|165
1611061200000|2021-01-19 13:00:00|29649.6|29641.6|29651.6|29643.6|29654.6|29646.6|29643.6|29635.6|105
1611061500000|2021-01-19 13:05:00|29652.1|29644.1|29615.1|29607.1|29655.6|29647.6|29615.1|29607.1|279
1611061800000|2021-01-19 13:10:00|29614.6|29606.6|29644.6|29636.6|29646.1|29638.1|29613.1|29605.1|179
1611062100000|2021-01-19 13:15:00|29645.1|29637.1|29624.1|29616.1|29645.6|29637.6|29618.1|29610.1|194
1611062400000|2021-01-19 13:20:00|29624.6|29616.6|29627.1|29619.1|29634.1|29626.1|29617.6|29609.6|151
1611062700000|2021-01-19 13:25:00|29627.6|29619.6|29613.6|29605.6|29630.6|29622.6|29613.6|29605.6|79
1611063000000|2021-01-19 13:30:00|29614.1|29606.1|29634.6|29626.6|29637.1|29629.1|29613.6|29605.6|100
1611063300000|2021-01-19 13:35:00|29636.6|29628.6|29637.6|29629.6|29646.1|29638.1|29634.6|29626.6|99
1611063600000|2021-01-19 13:40:00|29637.1|29629.1|29649.6|29641.6|29650.1|29642.1|29636.6|29628.6|88
1611063900000|2021-01-19 13:45:00|29650.1|29642.1|29647.6|29639.6|29650.1|29642.1|29644.6|29636.6|55
1611064200000|2021-01-19 13:50:00|29648.1|29640.1|29645.6|29637.6|29648.6|29640.6|29634.6|29626.6|63
1611064500000|2021-01-19 13:55:00|29646.1|29638.1|29645.6|29637.6|29650.6|29642.6|29637.1|29629.1|72
1611064800000|2021-01-19 14:00:00|29644.6|29636.6|29610.6|29602.6|29650.6|29642.6|29603.6|29595.6|428
1611065100000|2021-01-19 14:05:00|29611.1|29603.1|29632.1|29624.1|29635.6|29627.6|29611.1|29603.1|126
1611065400000|2021-01-19 14:10:00|29633.6|29625.6|29630.1|29622.1|29635.6|29627.6|29621.6|29613.6|89
1611065700000|2021-01-19 14:15:00|29629.6|29621.6|29641.1|29633.1|29643.1|29635.1|29629.6|29621.6|134
1611066000000|2021-01-19 14:20:00|29641.6|29633.6|29630.6|29622.6|29643.6|29635.6|29629.6|29621.6|78
1611066300000|2021-01-19 14:25:00|29630.1|29622.1|29620.6|29612.6|29630.1|29622.1|29615.1|29607.1|122
1611066600000|2021-01-19 14:30:00|29619.6|29611.6|29536.6|29528.6|29632.1|29624.1|29516.6|29508.6|1297
1611066900000|2021-01-19 14:35:00|29536.1|29528.1|29540.6|29532.6|29545.6|29537.6|29511.6|29503.6|759
1611067200000|2021-01-19 14:40:00|29542.1|29534.1|29553.1|29545.1|29565.1|29557.1|29535.6|29527.6|648
1611067500000|2021-01-19 14:45:00|29553.6|29545.6|29526.1|29518.1|29567.6|29559.6|29514.6|29506.6|503
1611067800000|2021-01-19 14:50:00|29527.1|29519.1|29513.6|29505.6|29542.6|29534.6|29510.6|29502.6|421
1611068100000|2021-01-19 14:55:00|29514.1|29506.1|29544.6|29536.6|29544.6|29536.6|29507.6|29499.6|388
1611068400000|2021-01-19 15:00:00|29545.1|29537.1|29524.1|29516.1|29551.6|29543.6|29508.6|29500.6|436
1611068700000|2021-01-19 15:05:00|29523.6|29515.6|29533.1|29525.1|29548.1|29540.1|29523.6|29515.6|363
1611069000000|2021-01-19 15:10:00|29535.6|29527.6|29548.6|29540.6|29550.6|29542.6|29519.1|29511.1|287
1611069300000|2021-01-19 15:15:00|29548.1|29540.1|29535.1|29527.1|29552.1|29544.1|29528.6|29520.6|155
1611069600000|2021-01-19 15:20:00|29535.6|29527.6|29519.6|29511.6|29538.6|29530.6|29511.6|29503.6|238
1611069900000|2021-01-19 15:25:00|29519.1|29511.1|29547.6|29539.6|29548.1|29540.1|29519.1|29511.1|280
1611070200000|2021-01-19 15:30:00|29548.1|29540.1|29546.1|29538.1|29548.1|29540.1|29534.6|29526.6|187
1611070500000|2021-01-19 15:35:00|29546.6|29538.6|29538.6|29530.6|29552.6|29544.6|29535.6|29527.6|314
1611070800000|2021-01-19 15:40:00|29538.1|29530.1|29545.6|29537.6|29547.6|29539.6|29530.6|29522.6|275
1611071100000|2021-01-19 15:45:00|29546.1|29538.1|29534.6|29526.6|29557.6|29549.6|29534.6|29526.6|367
1611071400000|2021-01-19 15:50:00|29535.1|29527.1|29534.6|29526.6|29543.6|29535.6|29531.6|29523.6|185
1611071700000|2021-01-19 15:55:00|29534.1|29526.1|29510.6|29502.6|29535.6|29527.6|29506.6|29498.6|585
1611072000000|2021-01-19 16:00:00|29508.1|29500.1|29539.1|29531.1|29545.6|29537.6|29500.6|29492.6|677
1611072300000|2021-01-19 16:05:00|29540.6|29532.6|29529.6|29521.6|29541.6|29533.6|29522.6|29514.6|272
1611072600000|2021-01-19 16:10:00|29529.1|29521.1|29520.1|29512.1|29535.6|29527.6|29518.1|29510.1|192
1611072900000|2021-01-19 16:15:00|29520.6|29512.6|29502.1|29494.1|29522.6|29514.6|29496.1|29488.1|268
1611073200000|2021-01-19 16:20:00|29502.6|29494.6|29498.6|29490.6|29514.6|29506.6|29495.1|29487.1|229
1611073500000|2021-01-19 16:25:00|29499.1|29491.1|29515.6|29507.6|29516.6|29508.6|29493.1|29485.1|179
1611073800000|2021-01-19 16:30:00|29516.1|29508.1|29512.6|29504.6|29524.1|29516.1|29504.6|29496.6|163
1611074100000|2021-01-19 16:35:00|29514.6|29506.6|29520.6|29512.6|29522.6|29514.6|29505.1|29497.1|117
1611074400000|2021-01-19 16:40:00|29521.1|29513.1|29522.1|29514.1|29525.1|29517.1|29516.6|29508.6|62
1611074700000|2021-01-19 16:45:00|29522.6|29514.6|29539.6|29531.6|29540.6|29532.6|29522.6|29514.6|90
1611075000000|2021-01-19 16:50:00|29540.1|29532.1|29544.1|29536.1|29550.6|29542.6|29538.6|29530.6|99
1611075300000|2021-01-19 16:55:00|29545.6|29537.6|29547.1|29539.1|29556.1|29548.1|29541.6|29533.6|134
1611075600000|2021-01-19 17:00:00|29546.6|29538.6|29546.6|29538.6|29551.6|29543.6|29539.6|29531.6|68
1611075900000|2021-01-19 17:05:00|29546.1|29538.1|29532.6|29524.6|29548.6|29540.6|29531.6|29523.6|55
1611076200000|2021-01-19 17:10:00|29532.1|29524.1|29523.6|29515.6|29533.6|29525.6|29523.1|29515.1|62
1611076500000|2021-01-19 17:15:00|29524.1|29516.1|29517.1|29509.1|29531.6|29523.6|29513.1|29505.1|83
1611076800000|2021-01-19 17:20:00|29517.6|29509.6|29513.6|29505.6|29518.6|29510.6|29499.6|29491.6|161
1611077100000|2021-01-19 17:25:00|29514.1|29506.1|29511.1|29503.1|29515.1|29507.1|29506.1|29498.1|76
1611077400000|2021-01-19 17:30:00|29511.6|29503.6|29518.1|29510.1|29522.6|29514.6|29508.6|29500.6|102
1611077700000|2021-01-19 17:35:00|29518.6|29510.6|29522.1|29514.1|29530.6|29522.6|29518.6|29510.6|76
1611078000000|2021-01-19 17:40:00|29523.6|29515.6|29542.6|29534.6|29544.6|29536.6|29522.1|29514.1|97
1611078300000|2021-01-19 17:45:00|29543.1|29535.1|29532.6|29524.6|29544.1|29536.1|29529.6|29521.6|81
1611078600000|2021-01-19 17:50:00|29532.1|29524.1|29535.6|29527.6|29536.1|29528.1|29526.1|29518.1|68
1611078900000|2021-01-19 17:55:00|29536.1|29528.1|29542.6|29534.6|29544.6|29536.6|29532.1|29524.1|94
1611079200000|2021-01-19 18:00:00|29543.1|29535.1|29545.6|29537.6|29547.1|29539.1|29538.6|29530.6|70
1611079500000|2021-01-19 18:05:00|29546.1|29538.1|29540.6|29532.6|29547.6|29539.6|29536.6|29528.6|23
1611079800000|2021-01-19 18:10:00|29540.1|29532.1|29536.6|29528.6|29551.1|29543.1|29536.6|29528.6|90
1611080100000|2021-01-19 18:15:00|29536.1|29528.1|29538.6|29530.6|29542.1|29534.1|29535.1|29527.1|27
1611080400000|2021-01-19 18:20:00|29537.6|29529.6|29530.6|29522.6|29540.1|29532.1|29524.6|29516.6|83
1611080700000|2021-01-19 18:25:00|29529.6|29521.6|29524.6|29516.6|29532.6|29524.6|29523.6|29515.6|62
1611081000000|2021-01-19 18:30:00|29524.1|29516.1|29520.6|29512.6|29524.1|29516.1|29514.1|29506.1|56
1611081300000|2021-01-19 18:35:00|29521.6|29513.6|29525.6|29517.6|29534.1|29526.1|29521.1|29513.1|53
1611081600000|2021-01-19 18:40:00|29525.1|29517.1|29521.1|29513.1|29525.1|29517.1|29518.1|29510.1|72
1611081900000|2021-01-19 18:45:00|29519.6|29511.6|29519.1|29511.1|29525.1|29517.1|29510.6|29502.6|111
1611082200000|2021-01-19 18:50:00|29518.1|29510.1|29525.1|29517.1|29529.1|29521.1|29517.6|29509.6|79
1611082500000|2021-01-19 18:55:00|29523.1|29515.1|29549.4|29519.4|29549.4|29521.1|29519.1|29511.1|103
1611082800000|2021-01-19 19:00:00|29549.6|29519.6|29556|29526|29556.7|29526.7|29542.9|29512.9|0
1611083100000|2021-01-19 19:05:00|29555.8|29525.8|29572.7|29542.7|29572.8|29542.8|29552.6|29522.6|0
1611083400000|2021-01-19 19:10:00|29572.4|29542.4|29564|29534|29577.8|29547.8|29562.1|29532.1|0
1611083700000|2021-01-19 19:15:00|29563.5|29533.5|29559.3|29529.3|29563.8|29533.8|29554.1|29524.1|0
1611084000000|2021-01-19 19:20:00|29559.6|29529.6|29574.3|29544.3|29575|29545|29558.8|29528.8|0
1611084300000|2021-01-19 19:25:00|29574.6|29544.6|29573.7|29543.7|29577|29547|29569.5|29539.5|0
1611084600000|2021-01-19 19:30:00|29574|29544|29569.8|29539.8|29577|29547|29559.5|29529.5|0
1611084900000|2021-01-19 19:35:00|29570|29540|29563|29533|29570.3|29540.3|29558|29528|0
1611085200000|2021-01-19 19:40:00|29563.3|29533.3|29551.6|29521.6|29565.7|29535.7|29550.1|29520.1|0
1611085500000|2021-01-19 19:45:00|29551.7|29521.7|29568.1|29538.1|29569.4|29539.4|29551|29521|0
1611085800000|2021-01-19 19:50:00|29569.7|29539.7|29570.8|29540.8|29571.7|29541.7|29560.6|29530.6|0
1611086100000|2021-01-19 19:55:00|29571.1|29541.1|29565.4|29535.4|29580.6|29550.6|29559.4|29529.4|0
1611086400000|2021-01-19 20:00:00|29565.7|29535.7|29580.2|29550.2|29580.2|29550.2|29565.1|29535.1|0
1611086700000|2021-01-19 20:05:00|29580.5|29550.5|29569.4|29539.4|29580.5|29550.5|29562.9|29532.9|0
1611087000000|2021-01-19 20:10:00|29569.7|29539.7|29560.3|29530.3|29570|29540|29559.3|29529.3|0
1611087300000|2021-01-19 20:15:00|29560|29530|29562.6|29532.6|29564.5|29534.5|29552.3|29522.3|0
1611087600000|2021-01-19 20:20:00|29562.9|29532.9|29561.8|29531.8|29564.3|29534.3|29559|29529|0
1611087900000|2021-01-19 20:25:00|29561.5|29531.5|29554.3|29524.3|29566.3|29536.3|29552.6|29522.6|0
1611088200000|2021-01-19 20:30:00|29556.1|29526.1|29560.8|29530.8|29563.3|29533.3|29554.7|29524.7|0
1611088500000|2021-01-19 20:35:00|29560.5|29530.5|29559.6|29529.6|29561.1|29531.1|29554.3|29524.3|0
1611088800000|2021-01-19 20:40:00|29559.3|29529.3|29560.2|29530.2|29562.9|29532.9|29551.6|29521.6|0
1611089100000|2021-01-19 20:45:00|29560|29530|29550.7|29520.7|29562.5|29532.5|29550.5|29520.5|0
1611089400000|2021-01-19 20:50:00|29552.5|29522.5|29579|29549|29581.1|29551.1|29551.8|29521.8|0
1611089700000|2021-01-19 20:55:00|29578.7|29548.7|29577.5|29547.5|29597.2|29567.2|29571.8|29541.8|0
1611090000000|2021-01-19 21:00:00|29578.8|29548.8|29604.4|29574.4|29604.4|29574.4|29565.2|29535.2|0
1611090300000|2021-01-19 21:05:00|29603|29573|29606.1|29576.1|29606.1|29576.1|29592.1|29562.1|0
1611090600000|2021-01-19 21:10:00|29604.8|29574.8|29599.6|29569.6|29609.9|29579.9|29597.6|29567.6|0
1611090900000|2021-01-19 21:15:00|29599.8|29569.8|29599.1|29569.1|29603.4|29573.4|29597|29567|0
1611091200000|2021-01-19 21:20:00|29599.3|29569.3|29604.6|29574.6|29606.2|29576.2|29599.1|29569.1|0
1611091500000|2021-01-19 21:25:00|29605.2|29575.2|29604.5|29574.5|29606.7|29576.7|29603|29573|0
1611091800000|2021-01-19 21:30:00|29602.8|29572.8|29615.4|29585.4|29616.8|29586.8|29601.4|29571.4|0
1611092100000|2021-01-19 21:35:00|29616.8|29586.8|29629.1|29599.1|29631.1|29601.1|29612.7|29582.7|0
1611092400000|2021-01-19 21:40:00|29630.4|29600.4|29642.8|29612.8|29642.8|29612.8|29629.1|29599.1|0
1611092700000|2021-01-19 21:45:00|29644.2|29614.2|29647.9|29617.9|29661|29631|29642.2|29612.2|0
1611093000000|2021-01-19 21:50:00|29646.5|29616.5|29655.4|29625.4|29656.7|29626.7|29646.5|29616.5|0
1611093300000|2021-01-19 21:55:00|29656.7|29626.7|29667.7|29637.7|29672.9|29642.9|29655.4|29625.4|0
1611093600000|2021-01-19 22:00:00|29667.9|29637.9|29663.3|29633.3|29668.8|29638.8|29663.3|29633.3|0
1611093900000|2021-01-19 22:05:00|29663.1|29633.1|29662|29632|29663.1|29633.1|29661|29631|0
1611094200000|2021-01-19 22:10:00|29661.8|29631.8|29661.8|29631.8|29662|29632|29661.8|29631.8|0
1611094500000|2021-01-19 22:15:00|29662.2|29632.2|29660.8|29630.8|29662.2|29632.2|29658.6|29628.6|0
1611094800000|2021-01-19 22:20:00|29661.6|29631.6|29652.7|29622.7|29661.6|29631.6|29652.7|29622.7|0
1611095100000|2021-01-19 22:25:00|29653.1|29623.1|29652.3|29622.3|29653.7|29623.7|29651.5|29621.5|0
1611095400000|2021-01-19 22:30:00|29652|29622|29652|29622|29652|29622|29651.7|29621.7|0
1611095700000|2021-01-19 22:35:00|29651.7|29621.7|29650.9|29620.9|29651.7|29621.7|29650.9|29620.9|0
1611096000000|2021-01-19 22:40:00|29651.1|29621.1|29651.1|29621.1|29651.1|29621.1|29650.6|29620.6|0
1611096300000|2021-01-19 22:45:00|29650.9|29620.9|29653.7|29623.7|29657.3|29627.3|29650.9|29620.9|0
1611096600000|2021-01-19 22:50:00|29656.1|29626.1|29655.2|29625.2|29656.4|29626.4|29653.7|29623.7|0
1611096900000|2021-01-19 22:55:00|29654.7|29624.7|29655.3|29625.3|29658.7|29628.7|29651.9|29621.9|0
1611097200000|2021-01-19 23:00:00|29661.8|29631.8|29717.7|29687.7|29738.6|29708.6|29657.7|29627.7|0
1611097500000|2021-01-19 23:05:00|29716|29686|29684.7|29654.7|29739.9|29709.9|29683.4|29653.4|0
1611097800000|2021-01-19 23:10:00|29685.4|29655.4|29678.6|29648.6|29686.1|29656.1|29675.3|29645.3|0
1611098100000|2021-01-19 23:15:00|29677.3|29647.3|29688.5|29658.5|29689.9|29659.9|29677.3|29647.3|0
1611098400000|2021-01-19 23:20:00|29689.2|29659.2|29695.1|29665.1|29695.1|29665.1|29686.6|29656.6|0
1611098700000|2021-01-19 23:25:00|29696.5|29666.5|29711.7|29681.7|29711.7|29681.7|29696.5|29666.5|0
1611099000000|2021-01-19 23:30:00|29713.1|29683.1|29703.3|29673.3|29713.1|29683.1|29699.2|29669.2|0
1611099300000|2021-01-19 23:35:00|29703.9|29673.9|29694.9|29664.9|29706.4|29676.4|29694.9|29664.9|0
1611099600000|2021-01-19 23:40:00|29695.6|29665.6|29689.7|29659.7|29697|29667|29686.9|29656.9|0
1611099900000|2021-01-19 23:45:00|29691|29661|29697|29667|29697|29667|29691|29661|0
1611100200000|2021-01-19 23:50:00|29695.6|29665.6|29706.9|29676.9|29706.9|29676.9|29692.9|29662.9|0
1611100500000|2021-01-19 23:55:00|29707.7|29677.7|29718.6|29688.6|29718.6|29688.6|29704.7|29674.7|0
1611100800000|2021-01-20 00:00:00|29715.9|29685.9|29688.4|29658.4|29724.3|29694.3|29687.1|29657.1|0
1611101100000|2021-01-20 00:05:00|29689|29659|29692.7|29662.7|29695.3|29665.3|29684.3|29654.3|0
1611101400000|2021-01-20 00:10:00|29694|29664|29688.4|29658.4|29694|29664|29685.7|29655.7|0
1611101700000|2021-01-20 00:15:00|29689|29659|29679.9|29649.9|29689.7|29659.7|29679.3|29649.3|0
1611102000000|2021-01-20 00:20:00|29679.6|29649.6|29676.5|29646.5|29689.5|29659.5|29675.2|29645.2|0
1611102300000|2021-01-20 00:25:00|29676.2|29646.2|29676.8|29646.8|29682.5|29652.5|29663.8|29633.8|0
1611102600000|2021-01-20 00:30:00|29677.5|29647.5|29668.8|29638.8|29678.2|29648.2|29668.1|29638.1|0
1611102900000|2021-01-20 00:35:00|29669.1|29639.1|29669.9|29639.9|29672.3|29642.3|29663.7|29633.7|0
1611103200000|2021-01-20 00:40:00|29672|29642|29672.1|29642.1|29676.2|29646.2|29667.9|29637.9|0
1611103500000|2021-01-20 00:45:00|29671.7|29641.7|29618.4|29588.4|29671.7|29641.7|29615.7|29585.7|0
1611103800000|2021-01-20 00:50:00|29619.1|29589.1|29651.1|29621.1|29651.5|29621.5|29618.7|29588.7|0
1611104100000|2021-01-20 00:55:00|29651.5|29621.5|29629.1|29599.1|29668.9|29638.9|29625.7|29595.7|0
1611104400000|2021-01-20 01:00:00|29627|29597|29632.5|29602.5|29638.6|29608.6|29625.7|29595.7|0
1611104700000|2021-01-20 01:05:00|29632.1|29602.1|29606.5|29576.5|29632.4|29602.4|29603.1|29573.1|0
1611105000000|2021-01-20 01:10:00|29605.8|29575.8|29580.8|29550.8|29608.5|29578.5|29576.5|29546.5|0
1611105300000|2021-01-20 01:15:00|29574.6|29544.6|29650.6|29645.6|29652.1|29647.1|29534.6|29529.6|3011
1611105600000|2021-01-20 01:20:00|29651.1|29646.1|29689.1|29684.1|29689.1|29684.1|29637.1|29632.1|2038
1611105900000|2021-01-20 01:25:00|29688.1|29683.1|29638.1|29633.1|29690.1|29685.1|29624.1|29619.1|1434
1611106200000|2021-01-20 01:30:00|29638.6|29633.6|29822.1|29817.1|29824.1|29819.1|29638.6|29633.6|6971
1611106500000|2021-01-20 01:35:00|29820.6|29815.6|29696.1|29691.1|29840.1|29835.1|29693.6|29688.6|4665
1611106800000|2021-01-20 01:40:00|29701.1|29696.1|29667.1|29662.1|29736.1|29731.1|29661.1|29656.1|3625
1611107100000|2021-01-20 01:45:00|29673.1|29668.1|29735.1|29730.1|29753.6|29748.6|29651.6|29646.6|3368
1611107400000|2021-01-20 01:50:00|29734.6|29729.6|29754.6|29749.6|29776.1|29771.1|29712.1|29707.1|2578
1611107700000|2021-01-20 01:55:00|29755.1|29750.1|29774.1|29769.1|29787.1|29782.1|29753.6|29748.6|2072
1611108000000|2021-01-20 02:00:00|29772.6|29767.6|29793.1|29788.1|29834.6|29829.6|29764.1|29759.1|2910
1611108300000|2021-01-20 02:05:00|29791.6|29786.6|29856.1|29851.1|29859.6|29854.6|29791.1|29786.1|2843
1611108600000|2021-01-20 02:10:00|29857.1|29852.1|29844.1|29839.1|29868.6|29863.6|29830.6|29825.6|2129
1611108900000|2021-01-20 02:15:00|29844.6|29839.6|29893.1|29888.1|29911.1|29906.1|29844.6|29839.6|2887
1611109200000|2021-01-20 02:20:00|29892.6|29887.6|29940.1|29935.1|29941.6|29936.6|29892.6|29887.6|2016
1611109500000|2021-01-20 02:25:00|29943.1|29938.1|29908.1|29903.1|29959.6|29954.6|29891.6|29886.6|3276
1611109800000|2021-01-20 02:30:00|29907.6|29902.6|29914.1|29909.1|29944.1|29939.1|29907.6|29902.6|2348
1611110100000|2021-01-20 02:35:00|29914.6|29909.6|29906.6|29901.6|29928.1|29923.1|29868.6|29863.6|2563
1611110400000|2021-01-20 02:40:00|29907.1|29902.1|29913.6|29908.6|29919.6|29914.6|29889.1|29884.1|1345
1611110700000|2021-01-20 02:45:00|29914.6|29909.6|29906.6|29901.6|29927.1|29922.1|29896.1|29891.1|1332
1611111000000|2021-01-20 02:50:00|29907.1|29902.1|29903.1|29898.1|29913.1|29908.1|29860.1|29855.1|2179
1611111300000|2021-01-20 02:55:00|29904.1|29899.1|29916.1|29911.1|29924.6|29919.6|29863.1|29858.1|2184
1611111600000|2021-01-20 03:00:00|29917.1|29912.1|29821.6|29816.6|29925.6|29920.6|29814.6|29809.6|2468
1611111900000|2021-01-20 03:05:00|29822.1|29817.1|29802.1|29797.1|29855.1|29850.1|29802.1|29797.1|2595
1611112200000|2021-01-20 03:10:00|29797.6|29792.6|29748.1|29743.1|29797.6|29792.6|29735.1|29730.1|3629
1611112500000|2021-01-20 03:15:00|29749.1|29744.1|29723.1|29718.1|29784.6|29779.6|29714.1|29709.1|2397
1611112800000|2021-01-20 03:20:00|29721.6|29716.6|29738.1|29733.1|29763.1|29758.1|29720.6|29715.6|1649
1611113100000|2021-01-20 03:25:00|29738.6|29733.6|29732.1|29727.1|29744.6|29739.6|29717.6|29712.6|1229
1611113400000|2021-01-20 03:30:00|29731.6|29726.6|29697.1|29692.1|29732.6|29727.6|29677.1|29672.1|2112
1611113700000|2021-01-20 03:35:00|29698.1|29693.1|29709.1|29704.1|29724.6|29719.6|29694.1|29689.1|1133
1611114000000|2021-01-20 03:40:00|29708.6|29703.6|29735.1|29730.1|29738.1|29733.1|29688.1|29683.1|1148
1611114300000|2021-01-20 03:45:00|29735.6|29730.6|29742.1|29737.1|29754.1|29749.1|29734.1|29729.1|771
1611114600000|2021-01-20 03:50:00|29742.6|29737.6|29709.1|29704.1|29752.1|29747.1|29700.6|29695.6|989
1611114900000|2021-01-20 03:55:00|29708.6|29703.6|29716.1|29711.1|29740.1|29735.1|29703.1|29698.1|848
1611115200000|2021-01-20 04:00:00|29736.5|29706.5|29719.4|29689.4|29736.9|29706.9|29719.4|29689.4|0
1611115500000|2021-01-20 04:05:00|29715.3|29685.3|29677.2|29647.2|29715.3|29685.3|29672.5|29642.5|0
1611115800000|2021-01-20 04:10:00|29676.8|29646.8|29682.4|29652.4|29683.7|29653.7|29676.4|29646.4|0
1611116100000|2021-01-20 04:15:00|29683.1|29653.1|29681.3|29651.3|29683.1|29653.1|29675.8|29645.8|0
1611116400000|2021-01-20 04:20:00|29680.9|29650.9|29680.5|29650.5|29687.3|29657.3|29674.3|29644.3|0
1611116700000|2021-01-20 04:25:00|29681.2|29651.2|29692.3|29662.3|29692.3|29662.3|29681.2|29651.2|0
1611117000000|2021-01-20 04:30:00|29690.2|29660.2|29688.7|29658.7|29694.4|29664.4|29687.1|29657.1|0
1611117300000|2021-01-20 04:35:00|29690.8|29660.8|29701|29671|29701.8|29671.8|29690.8|29660.8|0
1611117600000|2021-01-20 04:40:00|29701.3|29671.3|29707.8|29677.8|29708.5|29678.5|29701.3|29671.3|0
1611117900000|2021-01-20 04:45:00|29708.5|29678.5|29709.9|29679.9|29709.9|29679.9|29707.8|29677.8|0
1611118200000|2021-01-20 04:50:00|29709.6|29679.6|29709.9|29679.9|29709.9|29679.9|29698.2|29668.2|0
1611118500000|2021-01-20 04:55:00|29709.2|29679.2|29710.6|29680.6|29711.3|29681.3|29708.6|29678.6|0
1611118800000|2021-01-20 05:00:00|29711.3|29681.3|29749.1|29744.1|29755.6|29750.6|29686.1|29681.1|2385
1611119100000|2021-01-20 05:05:00|29749.6|29744.6|29794.1|29789.1|29818.6|29813.6|29747.1|29742.1|2849
1611119400000|2021-01-20 05:10:00|29793.6|29788.6|29793.1|29788.1|29802.6|29797.6|29764.6|29759.6|1314
1611119700000|2021-01-20 05:15:00|29792.1|29787.1|29801.6|29796.6|29806.6|29801.6|29772.1|29767.1|884
1611120000000|2021-01-20 05:20:00|29801.1|29796.1|29794.1|29789.1|29819.6|29814.6|29792.1|29787.1|1072
1611120300000|2021-01-20 05:25:00|29795.1|29790.1|29810.6|29805.6|29825.1|29820.1|29791.1|29786.1|1192
1611120600000|2021-01-20 05:30:00|29810.1|29805.1|29751.1|29746.1|29825.6|29820.6|29733.6|29728.6|2311
1611120900000|2021-01-20 05:35:00|29751.6|29746.6|29808.1|29803.1|29809.1|29804.1|29748.1|29743.1|1477
1611121200000|2021-01-20 05:40:00|29808.6|29803.6|29843.6|29838.6|29845.1|29840.1|29806.1|29801.1|2070
1611121500000|2021-01-20 05:45:00|29844.1|29839.1|29856.1|29851.1|29867.1|29862.1|29831.1|29826.1|1706
1611121800000|2021-01-20 05:50:00|29857.6|29852.6|29878.1|29873.1|29904.1|29899.1|29850.1|29845.1|2013
1611122100000|2021-01-20 05:55:00|29878.6|29873.6|29866.1|29861.1|29896.6|29891.6|29853.1|29848.1|1464
1611122400000|2021-01-20 06:00:00|29867.1|29862.1|29849.1|29844.1|29882.6|29877.6|29837.1|29832.1|1375
1611122700000|2021-01-20 06:05:00|29849.6|29844.6|29859.1|29854.1|29866.6|29861.6|29828.1|29823.1|1346
1611123000000|2021-01-20 06:10:00|29859.6|29854.6|29811.1|29806.1|29865.1|29860.1|29811.1|29806.1|1289
1611123300000|2021-01-20 06:15:00|29812.1|29807.1|29865.6|29860.6|29865.6|29860.6|29806.6|29801.6|1313
1611123600000|2021-01-20 06:20:00|29865.1|29860.1|29885.6|29880.6|29888.1|29883.1|29861.6|29856.6|890
1611123900000|2021-01-20 06:25:00|29886.1|29881.1|29890.1|29885.1|29892.1|29887.1|29870.6|29865.6|758
1611124200000|2021-01-20 06:30:00|29889.6|29884.6|29886.1|29881.1|29893.6|29888.6|29866.6|29861.6|1021
1611124500000|2021-01-20 06:35:00|29887.1|29882.1|29874.6|29869.6|29899.1|29894.1|29868.1|29863.1|992
1611124800000|2021-01-20 06:40:00|29873.1|29868.1|29893.1|29888.1|29893.1|29888.1|29861.1|29856.1|767
1611125100000|2021-01-20 06:45:00|29892.1|29887.1|29922.1|29917.1|29923.6|29918.6|29892.1|29887.1|1364
1611125400000|2021-01-20 06:50:00|29921.1|29916.1|29915.6|29910.6|29921.6|29916.6|29907.1|29902.1|761
1611125700000|2021-01-20 06:55:00|29916.1|29911.1|29908.1|29903.1|29929.6|29924.6|29896.1|29891.1|1058
1611126000000|2021-01-20 07:00:00|29908.6|29903.6|29921.1|29916.1|29939.1|29934.1|29901.1|29896.1|1136
1611126300000|2021-01-20 07:05:00|29921.6|29916.6|29922.1|29917.1|29933.1|29928.1|29912.1|29907.1|423
1611126600000|2021-01-20 07:10:00|29921.6|29916.6|29934.1|29929.1|29940.6|29935.6|29918.6|29913.6|473
1611126900000|2021-01-20 07:15:00|29933.6|29928.6|29898.1|29893.1|29938.6|29933.6|29897.6|29892.6|1076
1611127200000|2021-01-20 07:20:00|29899.6|29894.6|29900.6|29895.6|29903.1|29898.1|29874.6|29869.6|1213
1611127500000|2021-01-20 07:25:00|29900.1|29895.1|29917.6|29912.6|29920.1|29915.1|29893.6|29888.6|612
1611127800000|2021-01-20 07:30:00|29918.6|29913.6|29952.1|29947.1|29956.6|29951.6|29918.6|29913.6|1130
1611128100000|2021-01-20 07:35:00|29951.6|29946.6|29945.6|29940.6|29968.6|29963.6|29926.6|29921.6|1258
1611128400000|2021-01-20 07:40:00|29945.1|29940.1|29964.6|29959.6|29977.6|29972.6|29943.1|29938.1|1005
1611128700000|2021-01-20 07:45:00|29965.1|29960.1|29925.1|29920.1|29972.1|29967.1|29925.1|29920.1|1023
1611129000000|2021-01-20 07:50:00|29925.6|29920.6|29922.6|29917.6|29930.6|29925.6|29912.1|29907.1|1102
1611129300000|2021-01-20 07:55:00|29923.1|29918.1|29938.1|29933.1|29963.1|29958.1|29921.6|29916.6|1907
1611129600000|2021-01-20 08:00:00|29937.1|29932.1|29895.1|29890.1|29939.1|29934.1|29885.1|29880.1|1885
1611129900000|2021-01-20 08:05:00|29894.6|29889.6|29927.1|29922.1|29953.1|29948.1|29892.6|29887.6|2362
1611130200000|2021-01-20 08:10:00|29926.6|29921.6|29905.1|29900.1|29928.1|29923.1|29905.1|29900.1|1028
1611130500000|2021-01-20 08:15:00|29906.6|29901.6|29887.6|29882.6|29910.1|29905.1|29881.6|29876.6|947
1611130800000|2021-01-20 08:20:00|29886.6|29881.6|29888.6|29883.6|29919.6|29914.6|29885.1|29880.1|1199
1611131100000|2021-01-20 08:25:00|29891.1|29886.1|29890.6|29885.6|29912.6|29907.6|29883.6|29878.6|1254
1611131400000|2021-01-20 08:30:00|29918.6|29888.6|29921.5|29891.5|29933.5|29903.5|29904.3|29874.3|0
1611131700000|2021-01-20 08:35:00|29920.8|29890.8|29946.1|29916.1|29946.1|29916.1|29920.8|29890.8|0
1611132000000|2021-01-20 08:40:00|29950.2|29920.2|30028|29998|30061.1|30031.1|29945.4|29915.4|0
1611132300000|2021-01-20 08:45:00|30027.3|29997.3|29978.2|29948.2|30044.6|30014.6|29970.5|29940.5|0
1611132600000|2021-01-20 08:50:00|29977.8|29947.8|29937.9|29907.9|29981.1|29951.1|29932.9|29902.9|0
1611132900000|2021-01-20 08:55:00|29938.2|29908.2|29948.4|29918.4|29952|29922|29938|29908|0
1611133200000|2021-01-20 09:00:00|29949.1|29919.1|29952.9|29922.9|29962.6|29932.6|29947.4|29917.4|0
1611133500000|2021-01-20 09:05:00|29948.8|29918.8|29927.8|29897.8|29953.6|29923.6|29924.2|29894.2|0
1611133800000|2021-01-20 09:10:00|29928.5|29898.5|29938.8|29908.8|29950.6|29920.6|29927.8|29897.8|0
1611134100000|2021-01-20 09:15:00|29938.1|29908.1|29892.6|29884.6|29938.8|29908.8|29863.1|29855.1|439
1611134400000|2021-01-20 09:20:00|29893.1|29885.1|29889.1|29881.1|29905.1|29897.1|29888.1|29880.1|290
1611134700000|2021-01-20 09:25:00|29888.6|29880.6|29905.6|29897.6|29910.1|29902.1|29887.6|29879.6|137
1611135000000|2021-01-20 09:30:00|29905.1|29897.1|29903.6|29895.6|29913.1|29905.1|29901.1|29893.1|129
1611135300000|2021-01-20 09:35:00|29904.1|29896.1|29911.6|29903.6|29914.6|29906.6|29898.1|29890.1|108
1611135600000|2021-01-20 09:40:00|29911.1|29903.1|29941.6|29933.6|29942.1|29934.1|29910.6|29902.6|289
1611135900000|2021-01-20 09:45:00|29941.1|29933.1|29930.1|29922.1|29941.1|29933.1|29929.1|29921.1|174
1611136200000|2021-01-20 09:50:00|29930.6|29922.6|29933.6|29925.6|29938.6|29930.6|29926.6|29918.6|125
1611136500000|2021-01-20 09:55:00|29934.1|29926.1|29946.1|29938.1|29953.1|29945.1|29929.1|29921.1|163
1611136800000|2021-01-20 10:00:00|29946.6|29938.6|29937.1|29929.1|29948.1|29940.1|29933.1|29925.1|258
1611137100000|2021-01-20 10:05:00|29936.6|29928.6|29945.6|29937.6|29955.1|29947.1|29933.6|29925.6|108
1611137400000|2021-01-20 10:10:00|29945.1|29937.1|29928.1|29920.1|29945.6|29937.6|29927.6|29919.6|150
1611137700000|2021-01-20 10:15:00|29928.6|29920.6|29934.6|29926.6|29941.6|29933.6|29927.1|29919.1|80
1611138000000|2021-01-20 10:20:00|29935.1|29927.1|29931.1|29923.1|29937.6|29929.6|29927.1|29919.1|98
1611138300000|2021-01-20 10:25:00|29931.6|29923.6|29935.6|29927.6|29940.1|29932.1|29930.6|29922.6|71
1611138600000|2021-01-20 10:30:00|29934.6|29926.6|29923.6|29915.6|29938.6|29930.6|29918.6|29910.6|87
1611138900000|2021-01-20 10:35:00|29924.1|29916.1|29925.6|29917.6|29927.6|29919.6|29916.1|29908.1|87
1611139200000|2021-01-20 10:40:00|29925.1|29917.1|29930.1|29922.1|29930.1|29922.1|29918.6|29910.6|104
1611139500000|2021-01-20 10:45:00|29929.6|29921.6|29918.6|29910.6|29936.6|29928.6|29918.6|29910.6|177
1611139800000|2021-01-20 10:50:00|29919.1|29911.1|29932.6|29924.6|29935.1|29927.1|29916.1|29908.1|96
1611140100000|2021-01-20 10:55:00|29932.1|29924.1|29943.6|29935.6|29947.1|29939.1|29931.1|29923.1|129
1611140400000|2021-01-20 11:00:00|29944.1|29936.1|29939.6|29931.6|29949.6|29941.6|29936.1|29928.1|79
1611140700000|2021-01-20 11:05:00|29939.1|29931.1|29935.1|29927.1|29941.1|29933.1|29933.6|29925.6|64
1611141000000|2021-01-20 11:10:00|29934.6|29926.6|29937.6|29929.6|29941.1|29933.1|29930.6|29922.6|61
1611141300000|2021-01-20 11:15:00|29937.1|29929.1|29921.1|29913.1|29937.6|29929.6|29920.1|29912.1|135
1611141600000|2021-01-20 11:20:00|29920.1|29912.1|29916.6|29908.6|29922.1|29914.1|29914.6|29906.6|75
1611141900000|2021-01-20 11:25:00|29916.1|29908.1|29899.6|29891.6|29917.6|29909.6|29897.1|29889.1|155
1611142200000|2021-01-20 11:30:00|29899.1|29891.1|29889.6|29881.6|29903.1|29895.1|29879.1|29871.1|261
1611142500000|2021-01-20 11:35:00|29890.1|29882.1|29893.1|29885.1|29894.6|29886.6|29886.1|29878.1|85
1611142800000|2021-01-20 11:40:00|29892.6|29884.6|29888.6|29880.6|29897.1|29889.1|29886.1|29878.1|107
1611143100000|2021-01-20 11:45:00|29889.1|29881.1|29888.6|29880.6|29891.6|29883.6|29874.6|29866.6|219
1611143400000|2021-01-20 11:50:00|29889.1|29881.1|29882.6|29874.6|29892.1|29884.1|29882.6|29874.6|110
1611143700000|2021-01-20 11:55:00|29882.1|29874.1|29881.6|29873.6|29888.1|29880.1|29880.1|29872.1|138
1611144000000|2021-01-20 12:00:00|29882.6|29874.6|29886.1|29878.1|29887.1|29879.1|29879.6|29871.6|99
1611144300000|2021-01-20 12:05:00|29885.6|29877.6|29885.1|29877.1|29887.6|29879.6|29878.6|29870.6|102
1611144600000|2021-01-20 12:10:00|29885.6|29877.6|29884.1|29876.1|29886.6|29878.6|29877.6|29869.6|58
1611144900000|2021-01-20 12:15:00|29884.6|29876.6|29863.6|29855.6|29884.6|29876.6|29860.6|29852.6|215
1611145200000|2021-01-20 12:20:00|29864.1|29856.1|29866.6|29858.6|29870.6|29862.6|29849.1|29841.1|275
1611145500000|2021-01-20 12:25:00|29867.1|29859.1|29862.1|29854.1|29875.6|29867.6|29860.1|29852.1|111
1611145800000|2021-01-20 12:30:00|29861.6|29853.6|29863.1|29855.1|29874.1|29866.1|29858.1|29850.1|115
1611146100000|2021-01-20 12:35:00|29863.6|29855.6|29861.1|29853.1|29867.1|29859.1|29856.1|29848.1|123
1611146400000|2021-01-20 12:40:00|29860.6|29852.6|29857.1|29849.1|29862.1|29854.1|29852.1|29844.1|141
1611146700000|2021-01-20 12:45:00|29857.6|29849.6|29851.6|29843.6|29862.6|29854.6|29848.6|29840.6|105
1611147000000|2021-01-20 12:50:00|29852.1|29844.1|29867.1|29859.1|29870.6|29862.6|29849.6|29841.6|103
1611147300000|2021-01-20 12:55:00|29866.6|29858.6|29872.6|29864.6|29873.6|29865.6|29861.6|29853.6|62
1611147600000|2021-01-20 13:00:00|29874.1|29866.1|29870.6|29862.6|29881.1|29873.1|29868.1|29860.1|160
1611147900000|2021-01-20 13:05:00|29870.1|29862.1|29865.6|29857.6|29877.6|29869.6|29865.6|29857.6|99
1611148200000|2021-01-20 13:10:00|29865.1|29857.1|29859.6|29851.6|29866.6|29858.6|29856.6|29848.6|89
1611148500000|2021-01-20 13:15:00|29859.1|29851.1|29874.1|29866.1|29874.6|29866.6|29857.6|29849.6|135
1611148800000|2021-01-20 13:20:00|29874.6|29866.6|29874.1|29866.1|29875.6|29867.6|29867.1|29859.1|153
1611149100000|2021-01-20 13:25:00|29874.6|29866.6|29873.1|29865.1|29875.6|29867.6|29872.1|29864.1|101
1611149400000|2021-01-20 13:30:00|29872.6|29864.6|29870.1|29862.1|29874.6|29866.6|29866.1|29858.1|123
1611149700000|2021-01-20 13:35:00|29870.6|29862.6|29874.1|29866.1|29876.6|29868.6|29868.6|29860.6|150
1611150000000|2021-01-20 13:40:00|29874.6|29866.6|29873.1|29865.1|29876.1|29868.1|29871.1|29863.1|97
1611150300000|2021-01-20 13:45:00|29873.6|29865.6|29867.6|29859.6|29875.1|29867.1|29862.1|29854.1|103
1611150600000|2021-01-20 13:50:00|29867.1|29859.1|29874.1|29866.1|29874.6|29866.6|29866.6|29858.6|65
1611150900000|2021-01-20 13:55:00|29874.6|29866.6|29875.1|29867.1|29877.6|29869.6|29870.1|29862.1|155
1611151200000|2021-01-20 14:00:00|29876.1|29868.1|29897.1|29889.1|29898.6|29890.6|29873.6|29865.6|238
1611151500000|2021-01-20 14:05:00|29898.1|29890.1|29874.1|29866.1|29902.1|29894.1|29874.1|29866.1|148
1611151800000|2021-01-20 14:10:00|29874.6|29866.6|29873.6|29865.6|29880.6|29872.6|29870.6|29862.6|109
1611152100000|2021-01-20 14:15:00|29874.1|29866.1|29858.6|29850.6|29875.1|29867.1|29858.6|29850.6|125
1611152400000|2021-01-20 14:20:00|29858.1|29850.1|29877.1|29869.1|29887.6|29879.6|29858.1|29850.1|136
1611152700000|2021-01-20 14:25:00|29876.6|29868.6|29882.1|29874.1|29883.6|29875.6|29874.1|29866.1|82
1611153000000|2021-01-20 14:30:00|29881.6|29873.6|29869.6|29861.6|29892.1|29884.1|29841.6|29833.6|713
1611153300000|2021-01-20 14:35:00|29869.1|29861.1|29866.1|29858.1|29880.6|29872.6|29854.6|29846.6|360
1611153600000|2021-01-20 14:40:00|29866.6|29858.6|29857.6|29849.6|29879.1|29871.1|29855.6|29847.6|225
1611153900000|2021-01-20 14:45:00|29858.1|29850.1|29850.1|29842.1|29861.6|29853.6|29846.6|29838.6|242
1611154200000|2021-01-20 14:50:00|29849.6|29841.6|29812.6|29804.6|29855.6|29847.6|29808.1|29800.1|538
1611154500000|2021-01-20 14:55:00|29813.1|29805.1|29850.1|29842.1|29853.1|29845.1|29812.1|29804.1|403
1611154800000|2021-01-20 15:00:00|29849.6|29841.6|29888.6|29880.6|29893.1|29885.1|29848.1|29840.1|710
1611155100000|2021-01-20 15:05:00|29887.6|29879.6|29911.6|29903.6|29923.6|29915.6|29886.1|29878.1|619
1611155400000|2021-01-20 15:10:00|29909.6|29901.6|29916.6|29908.6|29932.6|29924.6|29899.6|29891.6|460
1611155700000|2021-01-20 15:15:00|29915.6|29907.6|29952.1|29944.1|29952.6|29944.6|29907.1|29899.1|607
1611156000000|2021-01-20 15:20:00|29952.6|29944.6|29940.6|29932.6|29954.1|29946.1|29932.1|29924.1|355
1611156300000|2021-01-20 15:25:00|29940.1|29932.1|29952.6|29944.6|29952.6|29944.6|29934.1|29926.1|249
1611156600000|2021-01-20 15:30:00|29952.1|29944.1|29956.6|29948.6|29958.6|29950.6|29946.1|29938.1|387
1611156900000|2021-01-20 15:35:00|29957.1|29949.1|29964.6|29956.6|29968.1|29960.1|29955.6|29947.6|335
1611157200000|2021-01-20 15:40:00|29964.1|29956.1|29946.6|29938.6|29972.6|29964.6|29937.6|29929.6|402
1611157500000|2021-01-20 15:45:00|29947.1|29939.1|29935.1|29927.1|29957.1|29949.1|29934.6|29926.6|223
1611157800000|2021-01-20 15:50:00|29932.1|29924.1|29900.6|29892.6|29934.6|29926.6|29895.1|29887.1|417
1611158100000|2021-01-20 15:55:00|29901.1|29893.1|29913.6|29905.6|29915.6|29907.6|29895.1|29887.1|255
1611158400000|2021-01-20 16:00:00|29913.1|29905.1|29889.1|29881.1|29916.6|29908.6|29887.1|29879.1|458
1611158700000|2021-01-20 16:05:00|29888.6|29880.6|29876.6|29868.6|29888.6|29880.6|29873.1|29865.1|344
1611159000000|2021-01-20 16:10:00|29877.6|29869.6|29886.6|29878.6|29889.1|29881.1|29873.1|29865.1|168
1611159300000|2021-01-20 16:15:00|29886.1|29878.1|29894.1|29886.1|29902.6|29894.6|29881.6|29873.6|190
1611159600000|2021-01-20 16:20:00|29895.6|29887.6|29905.6|29897.6|29910.1|29902.1|29890.6|29882.6|189
1611159900000|2021-01-20 16:25:00|29905.1|29897.1|29909.6|29901.6|29909.6|29901.6|29893.1|29885.1|175
1611160200000|2021-01-20 16:30:00|29910.1|29902.1|29913.1|29905.1|29913.1|29905.1|29901.6|29893.6|97
1611160500000|2021-01-20 16:35:00|29914.1|29906.1|29898.6|29890.6|29914.1|29906.1|29895.1|29887.1|188
1611160800000|2021-01-20 16:40:00|29898.1|29890.1|29904.6|29896.6|29908.1|29900.1|29898.1|29890.1|74
1611161100000|2021-01-20 16:45:00|29904.1|29896.1|29902.6|29894.6|29910.1|29902.1|29899.6|29891.6|63
1611161400000|2021-01-20 16:50:00|29903.1|29895.1|29903.6|29895.6|29919.1|29911.1|29901.6|29893.6|91
1611161700000|2021-01-20 16:55:00|29905.6|29897.6|29897.6|29889.6|29915.1|29907.1|29887.1|29879.1|206
1611162000000|2021-01-20 17:00:00|29898.1|29890.1|29904.6|29896.6|29908.1|29900.1|29897.1|29889.1|66
1611162300000|2021-01-20 17:05:00|29904.1|29896.1|29911.6|29903.6|29912.6|29904.6|29903.1|29895.1|50
1611162600000|2021-01-20 17:10:00|29911.1|29903.1|29916.6|29908.6|29917.1|29909.1|29905.6|29897.6|115
1611162900000|2021-01-20 17:15:00|29917.1|29909.1|29931.1|29923.1|29933.1|29925.1|29914.6|29906.6|207
1611163200000|2021-01-20 17:20:00|29930.6|29922.6|29933.6|29925.6|29935.6|29927.6|29925.6|29917.6|110
1611163500000|2021-01-20 17:25:00|29933.1|29925.1|29938.1|29930.1|29938.6|29930.6|29930.1|29922.1|181
1611163800000|2021-01-20 17:30:00|29937.6|29929.6|29942.6|29934.6|29944.1|29936.1|29930.6|29922.6|161
1611164100000|2021-01-20 17:35:00|29942.1|29934.1|29935.6|29927.6|29942.1|29934.1|29933.6|29925.6|118
1611164400000|2021-01-20 17:40:00|29936.1|29928.1|29954.1|29946.1|29958.1|29950.1|29935.1|29927.1|204
1611164700000|2021-01-20 17:45:00|29953.6|29945.6|29952.6|29944.6|29959.6|29951.6|29951.1|29943.1|103
1611165000000|2021-01-20 17:50:00|29952.1|29944.1|29948.6|29940.6|29952.6|29944.6|29942.1|29934.1|89
1611165300000|2021-01-20 17:55:00|29949.1|29941.1|29948.1|29940.1|29950.6|29942.6|29942.6|29934.6|142
1611165600000|2021-01-20 18:00:00|29948.6|29940.6|29955.6|29947.6|29960.6|29952.6|29945.6|29937.6|116
1611165900000|2021-01-20 18:05:00|29956.1|29948.1|29958.1|29950.1|29959.1|29951.1|29952.1|29944.1|56
1611166200000|2021-01-20 18:10:00|29957.6|29949.6|29962.6|29954.6|29964.1|29956.1|29956.1|29948.1|97
1611166500000|2021-01-20 18:15:00|29962.1|29954.1|29962.6|29954.6|29965.6|29957.6|29958.1|29950.1|61
1611166800000|2021-01-20 18:20:00|29962.1|29954.1|29958.6|29950.6|29963.1|29955.1|29954.1|29946.1|35
1611167100000|2021-01-20 18:25:00|29959.6|29951.6|29952.6|29944.6|29966.6|29958.6|29952.6|29944.6|36
1611167400000|2021-01-20 18:30:00|29953.1|29945.1|29965.6|29957.6|29966.6|29958.6|29953.1|29945.1|48
1611167700000|2021-01-20 18:35:00|29965.1|29957.1|29953.6|29945.6|29966.6|29958.6|29953.1|29945.1|30
1611168000000|2021-01-20 18:40:00|29953.1|29945.1|29939.6|29931.6|29954.1|29946.1|29939.1|29931.1|60
1611168300000|2021-01-20 18:45:00|29940.1|29932.1|29940.6|29932.6|29944.6|29936.6|29935.6|29927.6|82
1611168600000|2021-01-20 18:50:00|29941.1|29933.1|29949.6|29941.6|29954.1|29946.1|29941.1|29933.1|96
1611168900000|2021-01-20 18:55:00|29950.6|29942.6|29962.7|29932.7|29962.7|29953.6|29948.6|29932.7|130
1611169200000|2021-01-20 19:00:00|29962.9|29932.9|29962.9|29932.9|29966.4|29936.4|29954.7|29924.7|0
1611169500000|2021-01-20 19:05:00|29961.2|29931.2|29976.2|29946.2|29983.4|29953.4|29958.7|29928.7|0
1611169800000|2021-01-20 19:10:00|29976|29946|29976.4|29946.4|29976.7|29946.7|29960.3|29930.3|0
1611170100000|2021-01-20 19:15:00|29976.7|29946.7|29983.8|29953.8|29988.3|29958.3|29976.7|29946.7|0
1611170400000|2021-01-20 19:20:00|29983.2|29953.2|29985|29955|29990.1|29960.1|29981.1|29951.1|0
1611170700000|2021-01-20 19:25:00|29985.2|29955.2|29987.8|29957.8|29988.3|29958.3|29981.5|29951.5|0
1611171000000|2021-01-20 19:30:00|29987.3|29957.3|30001.8|29971.8|30001.8|29971.8|29985.4|29955.4|0
1611171300000|2021-01-20 19:35:00|30001.6|29971.6|30023.3|29993.3|30023.3|29993.3|30001.3|29971.3|0
1611171600000|2021-01-20 19:40:00|30023|29993|30034.4|30004.4|30038.4|30008.4|30020|29990|0
1611171900000|2021-01-20 19:45:00|30034.1|30004.1|30039.4|30009.4|30045.3|30015.3|30031.1|30001.1|0
1611172200000|2021-01-20 19:50:00|30039.5|30009.5|30033.5|30003.5|30042.8|30012.8|30029.8|29999.8|0
1611172500000|2021-01-20 19:55:00|30033.8|30003.8|30037.5|30007.5|30045.3|30015.3|30032.9|30002.9|0
1611172800000|2021-01-20 20:00:00|30039.2|30009.2|30038.1|30008.1|30043.2|30013.2|30034.1|30004.1|0
1611173100000|2021-01-20 20:05:00|30038.3|30008.3|30061.2|30031.2|30061.2|30031.2|30038.1|30008.1|0
1611173400000|2021-01-20 20:10:00|30061|30031|30039|30009|30070.5|30040.5|30034.2|30004.2|0
1611173700000|2021-01-20 20:15:00|30039.3|30009.3|30043.2|30013.2|30046.1|30016.1|30037.3|30007.3|0
1611174000000|2021-01-20 20:20:00|30041.5|30011.5|30078.5|30048.5|30080.5|30050.5|30035.2|30005.2|0
1611174300000|2021-01-20 20:25:00|30078.8|30048.8|30077|30047|30081.4|30051.4|30068|30038|0
1611174600000|2021-01-20 20:30:00|30076.8|30046.8|30089.1|30059.1|30093.2|30063.2|30075|30045|0
1611174900000|2021-01-20 20:35:00|30088.8|30058.8|30072.2|30042.2|30089.1|30059.1|30071.9|30041.9|0
1611175200000|2021-01-20 20:40:00|30071.9|30041.9|30116|30086|30127.6|30097.6|30068.5|30038.5|0
1611175500000|2021-01-20 20:45:00|30115.8|30085.8|30116|30086|30124.4|30094.4|30110|30080|0
1611175800000|2021-01-20 20:50:00|30114.3|30084.3|30114.3|30084.3|30114.9|30084.9|30100.1|30070.1|0
1611176100000|2021-01-20 20:55:00|30114.6|30084.6|30105.7|30075.7|30131.5|30101.5|30094.5|30064.5|0
1611176400000|2021-01-20 21:00:00|30107|30077|30092.1|30062.1|30107|30077|30089.3|30059.3|0
1611176700000|2021-01-20 21:05:00|30090.7|30060.7|30108.2|30078.2|30109.6|30079.6|30090.7|30060.7|0
1611177000000|2021-01-20 21:10:00|30106.9|30076.9|30104.9|30074.9|30110.7|30080.7|30103.3|30073.3|0
1611177300000|2021-01-20 21:15:00|30102.9|30072.9|30105.1|30075.1|30106.1|30076.1|30099.6|30069.6|0
1611177600000|2021-01-20 21:20:00|30104.9|30074.9|30103|30073|30105.1|30075.1|30101.5|30071.5|0
1611177900000|2021-01-20 21:25:00|30104.7|30074.7|30105|30075|30106.3|30076.3|30104.2|30074.2|0
1611178200000|2021-01-20 21:30:00|30108.4|30078.4|30098.4|30068.4|30108.4|30078.4|30097|30067|0
1611178500000|2021-01-20 21:35:00|30097|30067|30090.4|30060.4|30103.5|30073.5|30090.4|30060.4|0
1611178800000|2021-01-20 21:40:00|30091.8|30061.8|30082.4|30052.4|30093.1|30063.1|30081|30051|0
1611179100000|2021-01-20 21:45:00|30083.7|30053.7|30080.9|30050.9|30083.7|30053.7|30078.1|30048.1|0
1611179400000|2021-01-20 21:50:00|30079.5|30049.5|30078.2|30048.2|30082.3|30052.3|30075.2|30045.2|0
1611179700000|2021-01-20 21:55:00|30079.6|30049.6|30077.9|30047.9|30081|30051|30076.9|30046.9|0
1611180000000|2021-01-20 22:00:00|30078.2|30048.2|30081.2|30051.2|30081.6|30051.6|30078|30048|0
1611180300000|2021-01-20 22:05:00|30081.4|30051.4|30082.2|30052.2|30082.6|30052.6|30081.2|30051.2|0
1611180600000|2021-01-20 22:10:00|30081.8|30051.8|30085.3|30055.3|30086.4|30056.4|30081.8|30051.8|0
1611180900000|2021-01-20 22:15:00|30085.2|30055.2|30085.2|30055.2|30090.5|30060.5|30085.2|30055.2|0
1611181200000|2021-01-20 22:20:00|30086.6|30056.6|30088.4|30058.4|30088.8|30058.8|30085.2|30055.2|0
1611181500000|2021-01-20 22:25:00|30088.8|30058.8|30087.9|30057.9|30088.8|30058.8|30087|30057|0
1611181800000|2021-01-20 22:30:00|30087.8|30057.8|30084.1|30054.1|30087.8|30057.8|30084.1|30054.1|0
1611182100000|2021-01-20 22:35:00|30085.2|30055.2|30083.8|30053.8|30085.2|30055.2|30083|30053|0
1611182400000|2021-01-20 22:40:00|30080.9|30050.9|30079.6|30049.6|30081.1|30051.1|30079.6|30049.6|0
1611182700000|2021-01-20 22:45:00|30076.6|30046.6|30075.2|30045.2|30076.6|30046.6|30075.2|30045.2|0
1611183000000|2021-01-20 22:50:00|30075.8|30045.8|30077.1|30047.1|30077.2|30047.2|30075.8|30045.8|0
1611183300000|2021-01-20 22:55:00|30076.8|30046.8|30076.4|30046.4|30077|30047|30075.4|30045.4|0
1611183600000|2021-01-20 23:00:00|30071.1|30041.1|30083|30053|30093.5|30063.5|30071.1|30041.1|0
1611183900000|2021-01-20 23:05:00|30081.6|30051.6|30087.3|30057.3|30094.4|30064.4|30077.5|30047.5|0
1611184200000|2021-01-20 23:10:00|30088|30058|30088.9|30058.9|30090.3|30060.3|30085.6|30055.6|0
1611184500000|2021-01-20 23:15:00|30088.2|30058.2|30104.8|30074.8|30106.2|30076.2|30088.2|30058.2|0
1611184800000|2021-01-20 23:20:00|30109.2|30079.2|30113|30083|30115.3|30085.3|30107.8|30077.8|0
1611185100000|2021-01-20 23:25:00|30113.6|30083.6|30120.5|30090.5|30121.8|30091.8|30108|30078|0
1611185400000|2021-01-20 23:30:00|30121.8|30091.8|30121|30091|30123.8|30093.8|30115|30085|0
1611185700000|2021-01-20 23:35:00|30121.7|30091.7|30123.1|30093.1|30128|30098|30121|30091|0
1611186000000|2021-01-20 23:40:00|30122.4|30092.4|30125.7|30095.7|30125.7|30095.7|30119.9|30089.9|0
1611186300000|2021-01-20 23:45:00|30127.1|30097.1|30122|30092|30128.8|30098.8|30122|30092|0
1611186600000|2021-01-20 23:50:00|30122.6|30092.6|30123.6|30093.6|30123.6|30093.6|30118.1|30088.1|0
1611186900000|2021-01-20 23:55:00|30122.9|30092.9|30113.6|30083.6|30125|30095|30112.3|30082.3|0
1611187200000|2021-01-21 00:00:00|30115|30085|30107.2|30077.2|30115|30085|30092|30062|0
1611187500000|2021-01-21 00:05:00|30106.5|30076.5|30099.9|30069.9|30121.5|30091.5|30099.1|30069.1|0
1611187800000|2021-01-21 00:10:00|30100.6|30070.6|30083.3|30053.3|30100.6|30070.6|30081.9|30051.9|0
1611188100000|2021-01-21 00:15:00|30081.9|30051.9|30060.2|30030.2|30084.6|30054.6|30053.9|30023.9|0
1611188400000|2021-01-21 00:20:00|30060.5|30030.5|30068.4|30038.4|30078.6|30048.6|30057.9|30027.9|0
1611188700000|2021-01-21 00:25:00|30068.7|30038.7|30073.2|30043.2|30073.9|30043.9|30067.1|30037.1|0
1611189000000|2021-01-21 00:30:00|30069.1|30039.1|30076.8|30046.8|30081.6|30051.6|30068.4|30038.4|0
1611189300000|2021-01-21 00:35:00|30076.1|30046.1|30072.1|30042.1|30078.1|30048.1|30072.1|30042.1|0
1611189600000|2021-01-21 00:40:00|30072.5|30042.5|30070.1|30040.1|30072.5|30042.5|30055.4|30025.4|0
1611189900000|2021-01-21 00:45:00|30070.8|30040.8|30053.1|30023.1|30070.8|30040.8|30050.3|30020.3|0
1611190200000|2021-01-21 00:50:00|30053.7|30023.7|30022|29992|30053.7|30023.7|30013.4|29983.4|0
1611190500000|2021-01-21 00:55:00|30024.1|29994.1|30034.3|30004.3|30039.1|30009.1|30024.1|29994.1|0
1611190800000|2021-01-21 01:00:00|30033.6|30003.6|30050.8|30020.8|30050.8|30020.8|30033|30003|0
1611191100000|2021-01-21 01:05:00|30051.5|30021.5|30052.2|30022.2|30058.4|30028.4|30049.4|30019.4|0
1611191400000|2021-01-21 01:10:00|30051.8|30021.8|30020.5|29990.5|30052.8|30022.8|30020.5|29990.5|0
1611191700000|2021-01-21 01:15:00|30002.1|29997.1|29955.6|29950.6|30043.1|30038.1|29930.6|29925.6|4933
1611192000000|2021-01-21 01:20:00|29956.1|29951.1|29931.1|29926.1|29981.1|29976.1|29921.6|29916.6|2063
1611192300000|2021-01-21 01:25:00|29929.1|29924.1|29927.1|29922.1|29946.1|29941.1|29910.6|29905.6|1265
1611192600000|2021-01-21 01:30:00|29925.1|29920.1|29930.6|29925.6|29996.1|29991.1|29887.1|29882.1|5316
1611192900000|2021-01-21 01:35:00|29931.1|29926.1|30020.1|30015.1|30024.6|30019.6|29926.6|29921.6|3266
1611193200000|2021-01-21 01:40:00|30019.6|30014.6|29959.6|29954.6|30035.6|30030.6|29951.1|29946.1|3529
1611193500000|2021-01-21 01:45:00|29959.1|29954.1|29898.1|29893.1|29976.1|29971.1|29891.1|29886.1|3580
1611193800000|2021-01-21 01:50:00|29897.1|29892.1|29841.1|29836.1|29917.1|29912.1|29816.1|29811.1|5159
1611194100000|2021-01-21 01:55:00|29839.6|29834.6|29866.1|29861.1|29905.6|29900.6|29831.6|29826.6|3679
1611194400000|2021-01-21 02:00:00|29863.6|29858.6|29885.1|29880.1|29907.1|29902.1|29840.6|29835.6|3048
1611194700000|2021-01-21 02:05:00|29885.6|29880.6|29943.6|29938.6|29953.6|29948.6|29864.6|29859.6|3065
1611195000000|2021-01-21 02:10:00|29945.6|29940.6|29990.6|29985.6|29994.1|29989.1|29941.1|29936.1|2214
1611195300000|2021-01-21 02:15:00|29993.1|29988.1|29994.1|29989.1|30003.1|29998.1|29941.6|29936.6|2771
1611195600000|2021-01-21 02:20:00|29993.6|29988.6|29952.1|29947.1|29996.6|29991.6|29940.6|29935.6|2387
1611195900000|2021-01-21 02:25:00|29952.6|29947.6|29956.1|29951.1|29977.6|29972.6|29936.1|29931.1|1609
1611196200000|2021-01-21 02:30:00|29955.6|29950.6|29911.1|29906.1|29967.1|29962.1|29901.6|29896.6|2027
1611196500000|2021-01-21 02:35:00|29910.1|29905.1|29968.1|29963.1|29973.6|29968.6|29905.1|29900.1|2066
1611196800000|2021-01-21 02:40:00|29967.6|29962.6|29983.1|29978.1|29995.6|29990.6|29964.1|29959.1|1683
1611197100000|2021-01-21 02:45:00|29983.6|29978.6|30019.6|30014.6|30020.1|30015.1|29965.1|29960.1|1569
1611197400000|2021-01-21 02:50:00|30019.1|30014.1|30066.6|30061.6|30068.6|30063.6|30006.6|30001.6|3231
1611197700000|2021-01-21 02:55:00|30067.1|30062.1|30098.1|30093.1|30099.6|30094.6|30058.1|30053.1|2813
1611198000000|2021-01-21 03:00:00|30098.6|30093.6|30104.6|30099.6|30142.6|30137.6|30090.1|30085.1|2590
1611198300000|2021-01-21 03:05:00|30103.6|30098.6|30057.1|30052.1|30106.1|30101.1|30041.6|30036.6|2562
1611198600000|2021-01-21 03:10:00|30056.6|30051.6|30035.1|30030.1|30064.1|30059.1|30003.6|29998.6|2271
1611198900000|2021-01-21 03:15:00|30034.6|30029.6|30026.1|30021.1|30053.1|30048.1|29995.1|29990.1|2150
1611199200000|2021-01-21 03:20:00|30026.6|30021.6|30024.6|30019.6|30029.1|30024.1|29993.1|29988.1|1590
1611199500000|2021-01-21 03:25:00|30024.1|30019.1|30014.6|30009.6|30052.1|30047.1|30010.6|30005.6|1699
1611199800000|2021-01-21 03:30:00|30014.1|30009.1|29967.1|29962.1|30024.1|30019.1|29944.6|29939.6|2520
1611200100000|2021-01-21 03:35:00|29964.1|29959.1|29960.6|29955.6|29980.1|29975.1|29948.1|29943.1|1420
1611200400000|2021-01-21 03:40:00|29960.1|29955.1|30011.6|30006.6|30012.1|30007.1|29959.6|29954.6|1226
1611200700000|2021-01-21 03:45:00|30012.1|30007.1|30010.1|30005.1|30025.6|30020.6|30005.1|30000.1|941
1611201000000|2021-01-21 03:50:00|30009.6|30004.6|30017.1|30012.1|30019.1|30014.1|30000.6|29995.6|535
1611201300000|2021-01-21 03:55:00|30016.6|30011.6|30029.1|30024.1|30035.1|30030.1|30000.6|29995.6|626
1611201600000|2021-01-21 04:00:00|30029.8|29999.8|30005.1|29975.1|30029.8|29999.8|30002.9|29972.9|0
1611201900000|2021-01-21 04:05:00|30004.4|29974.4|30013.7|29983.7|30013.7|29983.7|30001.2|29971.2|0
1611202200000|2021-01-21 04:10:00|30014.4|29984.4|30019.3|29989.3|30021.3|29991.3|30008.5|29978.5|0
1611202500000|2021-01-21 04:15:00|30017.2|29987.2|30014.9|29984.9|30017.2|29987.2|30014.2|29984.2|0
1611202800000|2021-01-21 04:20:00|30014.6|29984.6|30048.3|30018.3|30049.2|30019.2|30014.2|29984.2|0
1611203100000|2021-01-21 04:25:00|30048.4|30018.4|30053.6|30023.6|30053.6|30023.6|30048.4|30018.4|0
1611203400000|2021-01-21 04:30:00|30052.9|30022.9|30056.2|30026.2|30056.2|30026.2|30052.9|30022.9|0
1611203700000|2021-01-21 04:35:00|30060.4|30030.4|30047.7|30017.7|30060.6|30030.6|30047.4|30017.4|0
1611204000000|2021-01-21 04:40:00|30048.3|30018.3|30048.3|30018.3|30049|30019|30047.7|30017.7|0
1611204300000|2021-01-21 04:45:00|30047.7|30017.7|30047.7|30017.7|30048.3|30018.3|30047|30017|0
1611204600000|2021-01-21 04:50:00|30047|30017|30040.8|30010.8|30047.7|30017.7|30040.1|30010.1|0
1611204900000|2021-01-21 04:55:00|30041.5|30011.5|30033.9|30003.9|30045.6|30015.6|30023.9|29993.9|0
1611205200000|2021-01-21 05:00:00|30033.3|30003.3|30050.1|30045.1|30064.1|30059.1|30010.1|30002.6|2676
1611205500000|2021-01-21 05:05:00|30049.1|30044.1|30043.1|30038.1|30053.1|30048.1|30001.1|29996.1|1386
1611205800000|2021-01-21 05:10:00|30042.6|30037.6|30053.6|30048.6|30059.6|30054.6|30029.1|30024.1|885
1611206100000|2021-01-21 05:15:00|30054.1|30049.1|30036.1|30031.1|30059.1|30054.1|30019.6|30014.6|1083
1611206400000|2021-01-21 05:20:00|30035.6|30030.6|30062.6|30057.6|30062.6|30057.6|30030.6|30025.6|774
1611206700000|2021-01-21 05:25:00|30062.1|30057.1|30062.6|30057.6|30079.1|30074.1|30051.6|30046.6|1000
1611207000000|2021-01-21 05:30:00|30064.1|30059.1|30059.1|30054.1|30095.6|30090.6|30059.1|30054.1|1206
1611207300000|2021-01-21 05:35:00|30057.1|30052.1|30027.1|30022.1|30061.1|30056.1|30019.1|30014.1|1131
1611207600000|2021-01-21 05:40:00|30027.6|30022.6|30025.1|30020.1|30049.6|30044.6|30015.6|30010.6|1066
1611207900000|2021-01-21 05:45:00|30024.6|30019.6|29988.6|29983.6|30031.1|30026.1|29981.1|29976.1|1439
1611208200000|2021-01-21 05:50:00|29988.1|29983.1|29983.1|29978.1|30009.6|30004.6|29977.6|29972.6|963
1611208500000|2021-01-21 05:55:00|29982.6|29977.6|30017.1|30012.1|30023.6|30018.6|29982.6|29977.6|1146
1611208800000|2021-01-21 06:00:00|30016.6|30011.6|30011.1|30006.1|30031.6|30026.6|29986.6|29981.6|1192
1611209100000|2021-01-21 06:05:00|30011.6|30006.6|29970.1|29965.1|30025.1|30020.1|29964.6|29959.6|1695
1611209400000|2021-01-21 06:10:00|29969.6|29964.6|29972.1|29967.1|29992.1|29987.1|29961.6|29956.6|870
1611209700000|2021-01-21 06:15:00|29968.1|29963.1|29957.6|29952.6|29972.6|29967.6|29947.6|29942.6|1441
1611210000000|2021-01-21 06:20:00|29959.1|29954.1|29865.1|29860.1|29959.6|29954.6|29859.6|29854.6|3009
1611210300000|2021-01-21 06:25:00|29866.6|29861.6|29877.1|29872.1|29924.6|29919.6|29862.6|29857.6|2254
1611210600000|2021-01-21 06:30:00|29879.1|29874.1|29796.6|29791.6|29879.1|29874.1|29791.1|29786.1|3560
1611210900000|2021-01-21 06:35:00|29797.1|29792.1|29780.1|29775.1|29837.1|29832.1|29779.6|29774.6|3049
1611211200000|2021-01-21 06:40:00|29781.6|29776.6|29855.1|29850.1|29874.6|29869.6|29781.6|29776.6|3409
1611211500000|2021-01-21 06:45:00|29855.6|29850.6|29824.1|29819.1|29858.1|29853.1|29797.1|29792.1|1861
1611211800000|2021-01-21 06:50:00|29826.1|29821.1|29809.6|29804.6|29827.1|29822.1|29788.1|29783.1|1744
1611212100000|2021-01-21 06:55:00|29809.1|29804.1|29866.1|29861.1|29868.6|29863.6|29808.6|29803.6|1630
1611212400000|2021-01-21 07:00:00|29867.6|29862.6|29871.6|29866.6|29895.1|29890.1|29861.6|29856.6|1172
1611212700000|2021-01-21 07:05:00|29872.1|29867.1|29879.6|29874.6|29892.1|29887.1|29869.6|29864.6|874
1611213000000|2021-01-21 07:10:00|29879.1|29874.1|29868.1|29863.1|29886.1|29881.1|29865.6|29860.6|742
1611213300000|2021-01-21 07:15:00|29870.1|29865.1|29862.1|29857.1|29870.1|29865.1|29837.1|29832.1|1121
1611213600000|2021-01-21 07:20:00|29862.6|29857.6|29856.6|29851.6|29872.1|29867.1|29845.1|29840.1|769
1611213900000|2021-01-21 07:25:00|29856.1|29851.1|29867.1|29862.1|29885.1|29880.1|29854.1|29849.1|903
1611214200000|2021-01-21 07:30:00|29867.6|29862.6|29888.1|29883.1|29892.6|29887.6|29862.1|29857.1|929
1611214500000|2021-01-21 07:35:00|29887.6|29882.6|29929.1|29924.1|29931.1|29926.1|29887.6|29882.6|1596
1611214800000|2021-01-21 07:40:00|29929.6|29924.6|29943.6|29938.6|29958.6|29953.6|29924.1|29919.1|2231
1611215100000|2021-01-21 07:45:00|29944.1|29939.1|29928.1|29923.1|29944.1|29939.1|29916.6|29911.6|1236
1611215400000|2021-01-21 07:50:00|29927.6|29922.6|29908.1|29903.1|29934.6|29929.6|29906.1|29901.1|804
1611215700000|2021-01-21 07:55:00|29908.6|29903.6|29942.1|29937.1|29955.1|29950.1|29908.1|29903.1|1756
1611216000000|2021-01-21 08:00:00|29941.6|29936.6|29935.6|29930.6|29966.6|29961.6|29934.1|29929.1|1706
1611216300000|2021-01-21 08:05:00|29935.1|29930.1|29911.1|29906.1|29943.6|29938.6|29896.6|29891.6|1919
1611216600000|2021-01-21 08:10:00|29909.1|29904.1|29904.1|29899.1|29919.1|29914.1|29896.6|29891.6|752
1611216900000|2021-01-21 08:15:00|29902.1|29897.1|29867.6|29862.6|29912.6|29907.6|29862.6|29857.6|1353
1611217200000|2021-01-21 08:20:00|29868.1|29863.1|29873.1|29868.1|29895.1|29890.1|29866.6|29861.6|1154
1611217500000|2021-01-21 08:25:00|29874.6|29869.6|29915.1|29910.1|29932.6|29927.6|29873.6|29868.6|829
1611217800000|2021-01-21 08:30:00|29920.2|29890.2|29916.5|29886.5|29941.8|29911.8|29911|29881|0
1611218100000|2021-01-21 08:35:00|29915.8|29885.8|29902.2|29872.2|29917.4|29887.4|29897.5|29867.5|0
1611218400000|2021-01-21 08:40:00|29898.1|29868.1|29904.8|29874.8|29905.2|29875.2|29882.6|29852.6|0
1611218700000|2021-01-21 08:45:00|29904.5|29874.5|29898.8|29868.8|29914.1|29884.1|29892.2|29862.2|0
1611219000000|2021-01-21 08:50:00|29898.4|29868.4|29887.7|29857.7|29903.9|29873.9|29881.1|29851.1|0
1611219300000|2021-01-21 08:55:00|29887|29857|29882|29852|29893.7|29863.7|29871.2|29841.2|0
1611219600000|2021-01-21 09:00:00|29882.7|29852.7|29895.1|29865.1|29904.7|29874.7|29878.6|29848.6|0
1611219900000|2021-01-21 09:05:00|29894.4|29864.4|29896.3|29866.3|29897|29867|29881.8|29851.8|0
1611220200000|2021-01-21 09:10:00|29895.6|29865.6|29904.5|29874.5|29905.2|29875.2|29895.6|29865.6|0
1611220500000|2021-01-21 09:15:00|29896.1|29888.1|29916.6|29908.6|29925.6|29917.6|29896.1|29888.1|348
1611220800000|2021-01-21 09:20:00|29915.6|29907.6|29921.1|29913.1|29929.6|29921.6|29913.1|29905.1|203
1611221100000|2021-01-21 09:25:00|29920.6|29912.6|29920.1|29912.1|29926.6|29918.6|29902.6|29894.6|192
1611221400000|2021-01-21 09:30:00|29920.6|29912.6|29919.6|29911.6|29927.6|29919.6|29915.1|29907.1|105
1611221700000|2021-01-21 09:35:00|29920.1|29912.1|29924.1|29916.1|29932.1|29924.1|29911.6|29903.6|172
1611222000000|2021-01-21 09:40:00|29923.6|29915.6|29947.6|29939.6|29947.6|29939.6|29920.6|29912.6|194
1611222300000|2021-01-21 09:45:00|29948.1|29940.1|29946.1|29938.1|29952.1|29944.1|29941.6|29933.6|141
1611222600000|2021-01-21 09:50:00|29944.6|29936.6|29935.6|29927.6|29948.1|29940.1|29934.1|29926.1|68
1611222900000|2021-01-21 09:55:00|29936.1|29928.1|29932.1|29924.1|29943.1|29935.1|29925.6|29917.6|105
1611223200000|2021-01-21 10:00:00|29932.6|29924.6|29931.1|29923.1|29933.6|29925.6|29922.6|29914.6|70
1611223500000|2021-01-21 10:05:00|29930.6|29922.6|29932.6|29924.6|29936.6|29928.6|29929.6|29921.6|32
1611223800000|2021-01-21 10:10:00|29932.1|29924.1|29921.6|29913.6|29935.1|29927.1|29919.6|29911.6|75
1611224100000|2021-01-21 10:15:00|29922.1|29914.1|29914.6|29906.6|29923.6|29915.6|29911.1|29903.1|205
1611224400000|2021-01-21 10:20:00|29915.1|29907.1|29926.6|29918.6|29927.1|29919.1|29914.1|29906.1|82
1611224700000|2021-01-21 10:25:00|29927.1|29919.1|29913.6|29905.6|29929.1|29921.1|29913.6|29905.6|40
1611225000000|2021-01-21 10:30:00|29914.1|29906.1|29918.1|29910.1|29921.6|29913.6|29913.1|29905.1|66
1611225300000|2021-01-21 10:35:00|29917.6|29909.6|29914.6|29906.6|29920.6|29912.6|29910.6|29902.6|35
1611225600000|2021-01-21 10:40:00|29914.1|29906.1|29908.1|29900.1|29915.6|29907.6|29903.1|29895.1|159
1611225900000|2021-01-21 10:45:00|29907.6|29899.6|29919.1|29911.1|29920.6|29912.6|29905.6|29897.6|50
1611226200000|2021-01-21 10:50:00|29920.6|29912.6|29915.6|29907.6|29920.6|29912.6|29914.6|29906.6|57
1611226500000|2021-01-21 10:55:00|29916.1|29908.1|29911.1|29903.1|29916.6|29908.6|29907.1|29899.1|75
1611226800000|2021-01-21 11:00:00|29910.6|29902.6|29904.6|29896.6|29912.6|29904.6|29904.6|29896.6|54
1611227100000|2021-01-21 11:05:00|29905.1|29897.1|29903.6|29895.6|29912.1|29904.1|29901.6|29893.6|92
1611227400000|2021-01-21 11:10:00|29903.1|29895.1|29900.6|29892.6|29905.1|29897.1|29900.6|29892.6|43
1611227700000|2021-01-21 11:15:00|29900.1|29892.1|29904.6|29896.6|29911.6|29903.6|29895.6|29887.6|75
1611228000000|2021-01-21 11:20:00|29905.1|29897.1|29914.1|29906.1|29919.1|29911.1|29904.6|29896.6|80
1611228300000|2021-01-21 11:25:00|29914.6|29906.6|29918.1|29910.1|29918.1|29910.1|29912.1|29904.1|40
1611228600000|2021-01-21 11:30:00|29917.6|29909.6|29921.1|29913.1|29927.1|29919.1|29914.6|29906.6|96
1611228900000|2021-01-21 11:35:00|29920.6|29912.6|29923.6|29915.6|29923.6|29915.6|29918.1|29910.1|39
1611229200000|2021-01-21 11:40:00|29924.1|29916.1|29916.6|29908.6|29926.6|29918.6|29913.6|29905.6|65
1611229500000|2021-01-21 11:45:00|29916.1|29908.1|29931.6|29923.6|29933.6|29925.6|29912.6|29904.6|62
1611229800000|2021-01-21 11:50:00|29931.1|29923.1|29926.1|29918.1|29935.1|29927.1|29926.1|29918.1|47
1611230100000|2021-01-21 11:55:00|29927.6|29919.6|29928.1|29920.1|29929.1|29921.1|29922.1|29914.1|35
1611230400000|2021-01-21 12:00:00|29927.6|29919.6|29933.6|29925.6|29936.6|29928.6|29927.1|29919.1|47
1611230700000|2021-01-21 12:05:00|29934.1|29926.1|29932.6|29924.6|29940.6|29932.6|29928.6|29920.6|73
1611231000000|2021-01-21 12:10:00|29933.1|29925.1|29929.1|29921.1|29933.1|29925.1|29924.6|29916.6|71
1611231300000|2021-01-21 12:15:00|29928.6|29920.6|29926.6|29918.6|29935.6|29927.6|29926.6|29918.6|22
1611231600000|2021-01-21 12:20:00|29927.1|29919.1|29921.1|29913.1|29927.1|29919.1|29919.1|29911.1|64
1611231900000|2021-01-21 12:25:00|29920.6|29912.6|29926.6|29918.6|29928.1|29920.1|29919.1|29911.1|37
1611232200000|2021-01-21 12:30:00|29926.1|29918.1|29917.6|29909.6|29926.1|29918.1|29917.1|29909.1|65
1611232500000|2021-01-21 12:35:00|29918.1|29910.1|29926.6|29918.6|29927.6|29919.6|29918.1|29910.1|102
1611232800000|2021-01-21 12:40:00|29927.1|29919.1|29904.6|29896.6|29927.6|29919.6|29900.6|29892.6|128
1611233100000|2021-01-21 12:45:00|29905.1|29897.1|29911.6|29903.6|29914.1|29906.1|29904.1|29896.1|57
1611233400000|2021-01-21 12:50:00|29912.1|29904.1|29907.6|29899.6|29915.1|29907.1|29904.1|29896.1|77
1611233700000|2021-01-21 12:55:00|29907.1|29899.1|29901.1|29893.1|29911.6|29903.6|29900.1|29892.1|96
1611234000000|2021-01-21 13:00:00|29901.6|29893.6|29903.6|29895.6|29905.6|29897.6|29899.6|29891.6|205
1611234300000|2021-01-21 13:05:00|29904.1|29896.1|29903.6|29895.6|29904.6|29896.6|29898.6|29890.6|198
1611234600000|2021-01-21 13:10:00|29904.1|29896.1|29909.6|29901.6|29914.1|29906.1|29901.1|29893.1|107
1611234900000|2021-01-21 13:15:00|29910.1|29902.1|29907.6|29899.6|29910.1|29902.1|29903.1|29895.1|36
1611235200000|2021-01-21 13:20:00|29907.1|29899.1|29908.6|29900.6|29908.6|29900.6|29902.6|29894.6|59
1611235500000|2021-01-21 13:25:00|29909.1|29901.1|29905.6|29897.6|29910.1|29902.1|29905.6|29897.6|28
1611235800000|2021-01-21 13:30:00|29906.1|29898.1|29895.6|29887.6|29916.1|29908.1|29893.1|29885.1|166
1611236100000|2021-01-21 13:35:00|29896.1|29888.1|29895.1|29887.1|29910.1|29902.1|29889.1|29881.1|181
1611236400000|2021-01-21 13:40:00|29894.6|29886.6|29883.6|29875.6|29909.1|29901.1|29881.6|29873.6|241
1611236700000|2021-01-21 13:45:00|29883.1|29875.1|29884.6|29876.6|29893.6|29885.6|29879.1|29871.1|127
1611237000000|2021-01-21 13:50:00|29885.1|29877.1|29841.6|29833.6|29895.6|29887.6|29837.6|29829.6|354
1611237300000|2021-01-21 13:55:00|29842.1|29834.1|29853.1|29845.1|29866.6|29858.6|29842.1|29834.1|151
1611237600000|2021-01-21 14:00:00|29851.6|29843.6|29863.1|29855.1|29864.6|29856.6|29845.6|29837.6|133
1611237900000|2021-01-21 14:05:00|29863.6|29855.6|29858.6|29850.6|29867.6|29859.6|29858.6|29850.6|59
1611238200000|2021-01-21 14:10:00|29859.1|29851.1|29870.6|29862.6|29871.6|29863.6|29858.1|29850.1|115
1611238500000|2021-01-21 14:15:00|29870.1|29862.1|29881.1|29873.1|29885.6|29877.6|29867.6|29859.6|155
1611238800000|2021-01-21 14:20:00|29880.6|29872.6|29876.6|29868.6|29884.1|29876.1|29874.6|29866.6|70
1611239100000|2021-01-21 14:25:00|29877.1|29869.1|29871.6|29863.6|29882.6|29874.6|29871.6|29863.6|59
1611239400000|2021-01-21 14:30:00|29872.1|29864.1|29835.6|29827.6|29875.1|29867.1|29831.1|29823.1|535
1611239700000|2021-01-21 14:35:00|29835.1|29827.1|29807.1|29799.1|29840.1|29832.1|29807.1|29799.1|537
1611240000000|2021-01-21 14:40:00|29807.6|29799.6|29822.6|29814.6|29825.6|29817.6|29803.1|29795.1|573
1611240300000|2021-01-21 14:45:00|29822.1|29814.1|29828.1|29820.1|29841.1|29833.1|29819.6|29811.6|372
1611240600000|2021-01-21 14:50:00|29827.6|29819.6|29800.6|29792.6|29831.6|29823.6|29800.1|29792.1|527
1611240900000|2021-01-21 14:55:00|29801.1|29793.1|29805.6|29797.6|29808.6|29800.6|29782.1|29774.1|409
1611241200000|2021-01-21 15:00:00|29806.1|29798.1|29798.1|29790.1|29808.6|29800.6|29783.1|29775.1|626
1611241500000|2021-01-21 15:05:00|29798.6|29790.6|29805.6|29797.6|29809.1|29801.1|29787.6|29779.6|365
1611241800000|2021-01-21 15:10:00|29804.6|29796.6|29842.6|29834.6|29845.6|29837.6|29804.6|29796.6|520
1611242100000|2021-01-21 15:15:00|29843.1|29835.1|29863.6|29855.6|29870.1|29862.1|29843.1|29835.1|438
1611242400000|2021-01-21 15:20:00|29864.1|29856.1|29857.1|29849.1|29864.1|29856.1|29846.1|29838.1|428
1611242700000|2021-01-21 15:25:00|29858.6|29850.6|29846.6|29838.6|29858.6|29850.6|29842.6|29834.6|124
1611243000000|2021-01-21 15:30:00|29847.1|29839.1|29832.1|29824.1|29858.1|29850.1|29832.1|29824.1|198
1611243300000|2021-01-21 15:35:00|29832.6|29824.6|29834.6|29826.6|29840.6|29832.6|29819.6|29811.6|295
1611243600000|2021-01-21 15:40:00|29835.1|29827.1|29849.6|29841.6|29851.1|29843.1|29831.1|29823.1|233
1611243900000|2021-01-21 15:45:00|29849.1|29841.1|29857.6|29849.6|29863.6|29855.6|29848.1|29840.1|123
1611244200000|2021-01-21 15:50:00|29857.1|29849.1|29871.6|29863.6|29874.6|29866.6|29854.1|29846.1|247
1611244500000|2021-01-21 15:55:00|29871.1|29863.1|29857.6|29849.6|29872.6|29864.6|29851.1|29843.1|181
1611244800000|2021-01-21 16:00:00|29858.1|29850.1|29874.6|29866.6|29876.6|29868.6|29858.1|29850.1|113
1611245100000|2021-01-21 16:05:00|29874.1|29866.1|29864.1|29856.1|29877.1|29869.1|29861.1|29853.1|227
1611245400000|2021-01-21 16:10:00|29863.6|29855.6|29863.6|29855.6|29866.1|29858.1|29841.1|29833.1|168
1611245700000|2021-01-21 16:15:00|29864.1|29856.1|29867.6|29859.6|29874.6|29866.6|29860.1|29852.1|138
1611246000000|2021-01-21 16:20:00|29867.1|29859.1|29878.1|29870.1|29880.1|29872.1|29865.1|29857.1|104
1611246300000|2021-01-21 16:25:00|29877.6|29869.6|29866.6|29858.6|29879.1|29871.1|29866.6|29858.6|118
1611246600000|2021-01-21 16:30:00|29867.6|29859.6|29851.6|29843.6|29867.6|29859.6|29848.6|29840.6|224
1611246900000|2021-01-21 16:35:00|29851.1|29843.1|29841.6|29833.6|29851.6|29843.6|29832.6|29824.6|263
1611247200000|2021-01-21 16:40:00|29841.1|29833.1|29833.6|29825.6|29841.1|29833.1|29823.1|29815.1|160
1611247500000|2021-01-21 16:45:00|29834.1|29826.1|29846.1|29838.1|29850.6|29842.6|29833.6|29825.6|114
1611247800000|2021-01-21 16:50:00|29845.6|29837.6|29850.6|29842.6|29851.1|29843.1|29842.6|29834.6|59
1611248100000|2021-01-21 16:55:00|29850.1|29842.1|29853.6|29845.6|29866.1|29858.1|29848.6|29840.6|105
1611248400000|2021-01-21 17:00:00|29852.6|29844.6|29849.6|29841.6|29854.6|29846.6|29844.1|29836.1|44
1611248700000|2021-01-21 17:05:00|29849.1|29841.1|29837.1|29829.1|29851.6|29843.6|29833.6|29825.6|60
1611249000000|2021-01-21 17:10:00|29836.6|29828.6|29821.6|29813.6|29839.1|29831.1|29818.1|29810.1|98
1611249300000|2021-01-21 17:15:00|29822.1|29814.1|29808.1|29800.1|29823.6|29815.6|29806.1|29798.1|194
1611249600000|2021-01-21 17:20:00|29808.6|29800.6|29826.6|29818.6|29827.6|29819.6|29804.1|29796.1|139
1611249900000|2021-01-21 17:25:00|29825.1|29817.1|29816.1|29808.1|29827.1|29819.1|29815.6|29807.6|66
1611250200000|2021-01-21 17:30:00|29815.6|29807.6|29810.6|29802.6|29819.6|29811.6|29809.1|29801.1|110
1611250500000|2021-01-21 17:35:00|29810.1|29802.1|29809.1|29801.1|29812.1|29804.1|29805.6|29797.6|58
1611250800000|2021-01-21 17:40:00|29808.1|29800.1|29818.6|29810.6|29818.6|29810.6|29806.1|29798.1|53
1611251100000|2021-01-21 17:45:00|29819.1|29811.1|29820.6|29812.6|29821.6|29813.6|29814.6|29806.6|23
1611251400000|2021-01-21 17:50:00|29820.1|29812.1|29812.1|29804.1|29820.6|29812.6|29808.1|29800.1|36
1611251700000|2021-01-21 17:55:00|29811.6|29803.6|29817.6|29809.6|29821.6|29813.6|29811.1|29803.1|55
1611252000000|2021-01-21 18:00:00|29818.1|29810.1|29824.6|29816.6|29827.1|29819.1|29818.1|29810.1|87
1611252300000|2021-01-21 18:05:00|29825.1|29817.1|29829.6|29821.6|29836.1|29828.1|29824.6|29816.6|78
1611252600000|2021-01-21 18:10:00|29830.1|29822.1|29823.6|29815.6|29831.6|29823.6|29820.6|29812.6|49
1611252900000|2021-01-21 18:15:00|29824.1|29816.1|29835.6|29827.6|29835.6|29827.6|29822.6|29814.6|35
1611253200000|2021-01-21 18:20:00|29835.1|29827.1|29832.6|29824.6|29839.6|29831.6|29832.6|29824.6|29
1611253500000|2021-01-21 18:25:00|29832.1|29824.1|29829.6|29821.6|29832.6|29824.6|29817.6|29809.6|34
1611253800000|2021-01-21 18:30:00|29830.6|29822.6|29827.6|29819.6|29832.1|29824.1|29824.6|29816.6|28
1611254100000|2021-01-21 18:35:00|29827.1|29819.1|29825.6|29817.6|29830.6|29822.6|29824.6|29816.6|24
1611254400000|2021-01-21 18:40:00|29825.1|29817.1|29832.6|29824.6|29833.1|29825.1|29823.6|29815.6|38
1611254700000|2021-01-21 18:45:00|29833.1|29825.1|29824.1|29816.1|29833.1|29825.1|29823.1|29815.1|42
1611255000000|2021-01-21 18:50:00|29824.6|29816.6|29835.6|29827.6|29840.6|29832.6|29824.6|29816.6|49
1611255300000|2021-01-21 18:55:00|29835.1|29827.1|29874.4|29844.4|29874.4|29852.6|29835.1|29827.1|131
1611255600000|2021-01-21 19:00:00|29874.2|29844.2|29882.7|29852.7|29884.1|29854.1|29873.9|29843.9|0
1611255900000|2021-01-21 19:05:00|29882.4|29852.4|29896.8|29866.8|29900.6|29870.6|29880.7|29850.7|0
1611256200000|2021-01-21 19:10:00|29897.1|29867.1|29898.8|29868.8|29898.8|29868.8|29896.3|29866.3|0
1611256500000|2021-01-21 19:15:00|29899.1|29869.1|29890.5|29860.5|29901.6|29871.6|29890.5|29860.5|0
1611256800000|2021-01-21 19:20:00|29890.8|29860.8|29891.7|29861.7|29892.8|29862.8|29889.8|29859.8|0
1611257100000|2021-01-21 19:25:00|29891.8|29861.8|29894|29864|29904.3|29874.3|29891.7|29861.7|0
1611257400000|2021-01-21 19:30:00|29892.3|29862.3|29896.6|29866.6|29898.5|29868.5|29890.3|29860.3|0
1611257700000|2021-01-21 19:35:00|29896.9|29866.9|29906.2|29876.2|29910|29880|29896.6|29866.6|0
1611258000000|2021-01-21 19:40:00|29906.5|29876.5|29903.9|29873.9|29908|29878|29901.9|29871.9|0
1611258300000|2021-01-21 19:45:00|29902.3|29872.3|29898.8|29868.8|29902.3|29872.3|29898|29868|0
1611258600000|2021-01-21 19:50:00|29898.6|29868.6|29905.7|29875.7|29913.4|29883.4|29898.6|29868.6|0
1611258900000|2021-01-21 19:55:00|29905.5|29875.5|29896.3|29866.3|29922.3|29892.3|29895.7|29865.7|0
1611259200000|2021-01-21 20:00:00|29896.5|29866.5|29910|29880|29911.2|29881.2|29893|29863|0
1611259500000|2021-01-21 20:05:00|29909.5|29879.5|29908|29878|29919.5|29889.5|29900.6|29870.6|0
1611259800000|2021-01-21 20:10:00|29907.7|29877.7|29899.4|29869.4|29908|29878|29893.5|29863.5|0
1611260100000|2021-01-21 20:15:00|29899.6|29869.6|29898|29868|29900|29870|29890.3|29860.3|0
1611260400000|2021-01-21 20:20:00|29897.7|29867.7|29900.6|29870.6|29904.6|29874.6|29897.7|29867.7|0
1611260700000|2021-01-21 20:25:00|29900.3|29870.3|29918.5|29888.5|29919.4|29889.4|29891.3|29861.3|0
1611261000000|2021-01-21 20:30:00|29918.3|29888.3|29916.8|29886.8|29920.7|29890.7|29907.5|29877.5|0
1611261300000|2021-01-21 20:35:00|29917|29887|29921.9|29891.9|29933.4|29903.4|29915.5|29885.5|0
1611261600000|2021-01-21 20:40:00|29921.6|29891.6|29944.5|29914.5|29944.5|29914.5|29921.4|29891.4|0
1611261900000|2021-01-21 20:45:00|29942.8|29912.8|29950.4|29920.4|29952.8|29922.8|29939.5|29909.5|0
1611262200000|2021-01-21 20:50:00|29950.5|29920.5|29967|29937|29968.4|29938.4|29943.9|29913.9|0
1611262500000|2021-01-21 20:55:00|29967.3|29937.3|29938.8|29908.8|29978.3|29948.3|29933.9|29903.9|0
1611262800000|2021-01-21 21:00:00|29941.5|29911.5|29940.3|29910.3|29945.6|29915.6|29934.7|29904.7|0
1611263100000|2021-01-21 21:05:00|29941.7|29911.7|29937.6|29907.6|29943|29913|29936.2|29906.2|0
1611263400000|2021-01-21 21:10:00|29938.9|29908.9|29936.1|29906.1|29939.6|29909.6|29934.1|29904.1|0
1611263700000|2021-01-21 21:15:00|29936.7|29906.7|29938.3|29908.3|29938.6|29908.6|29936.7|29906.7|0
1611264000000|2021-01-21 21:20:00|29938|29908|29937.4|29907.4|29939.2|29909.2|29937.4|29907.4|0
1611264300000|2021-01-21 21:25:00|29937.3|29907.3|29935.3|29905.3|29937.3|29907.3|29935.3|29905.3|0
1611264600000|2021-01-21 21:30:00|29934.1|29904.1|29959|29929|29959|29929|29925.9|29895.9|0
1611264900000|2021-01-21 21:35:00|29957.7|29927.7|29955|29925|29959|29929|29953.6|29923.6|0
1611265200000|2021-01-21 21:40:00|29956.3|29926.3|29959.3|29929.3|29959.3|29929.3|29952.3|29922.3|0
1611265500000|2021-01-21 21:45:00|29958|29928|29954.9|29924.9|29961.7|29931.7|29953.5|29923.5|0
1611265800000|2021-01-21 21:50:00|29956.2|29926.2|29949.4|29919.4|29960.3|29930.3|29948.1|29918.1|0
1611266100000|2021-01-21 21:55:00|29948.1|29918.1|29952.9|29922.9|29953.1|29923.1|29948.1|29918.1|0
1611266400000|2021-01-21 22:00:00|29952.3|29922.3|29944.8|29914.8|29952.9|29922.9|29944.8|29914.8|0
1611266700000|2021-01-21 22:05:00|29948.7|29918.7|29946.9|29916.9|29948.9|29918.9|29946.9|29916.9|0
1611267000000|2021-01-21 22:10:00|29946.6|29916.6|29947.3|29917.3|29948.7|29918.7|29946.6|29916.6|0
1611267300000|2021-01-21 22:15:00|29946.4|29916.4|29945.9|29915.9|29950|29920|29945.7|29915.7|0
1611267600000|2021-01-21 22:20:00|29946.1|29916.1|29945.7|29915.7|29946.1|29916.1|29945.7|29915.7|0
1611267900000|2021-01-21 22:25:00|29945.3|29915.3|29943.1|29913.1|29945.3|29915.3|29943.1|29913.1|0
1611268200000|2021-01-21 22:30:00|29943.3|29913.3|29945.1|29915.1|29945.1|29915.1|29943.3|29913.3|0
1611268500000|2021-01-21 22:35:00|29944.9|29914.9|29944.9|29914.9|29944.9|29914.9|29944.8|29914.8|0
1611268800000|2021-01-21 22:40:00|29944.5|29914.5|29942.9|29912.9|29944.5|29914.5|29942.9|29912.9|0
1611269100000|2021-01-21 22:45:00|29942.7|29912.7|29942.9|29912.9|29944.1|29914.1|29942.7|29912.7|0
1611269400000|2021-01-21 22:50:00|29944.3|29914.3|29944|29914|29944.6|29914.6|29941.3|29911.3|0
1611269700000|2021-01-21 22:55:00|29943.8|29913.8|29944.9|29914.9|29947.5|29917.5|29943.6|29913.6|0
1611270000000|2021-01-21 23:00:00|29947.9|29917.9|29944.2|29914.2|29959.2|29929.2|29941.4|29911.4|0
1611270300000|2021-01-21 23:05:00|29946.2|29916.2|29947.9|29917.9|29957.7|29927.7|29944.2|29914.2|0
1611270600000|2021-01-21 23:10:00|29950.6|29920.6|29937.5|29907.5|29952|29922|29936.8|29906.8|0
1611270900000|2021-01-21 23:15:00|29936.8|29906.8|29923.7|29893.7|29937.5|29907.5|29921|29891|0
1611271200000|2021-01-21 23:20:00|29925.1|29895.1|29923.2|29893.2|29926.4|29896.4|29914.9|29884.9|0
1611271500000|2021-01-21 23:25:00|29923.8|29893.8|29925.7|29895.7|29927.1|29897.1|29920.2|29890.2|0
1611271800000|2021-01-21 23:30:00|29926.4|29896.4|29933.9|29903.9|29934.9|29904.9|29925.7|29895.7|0
1611272100000|2021-01-21 23:35:00|29935.3|29905.3|29931.4|29901.4|29935.6|29905.6|29927.1|29897.1|0
1611272400000|2021-01-21 23:40:00|29930.7|29900.7|29927.3|29897.3|29931.4|29901.4|29926|29896|0
1611272700000|2021-01-21 23:45:00|29926.6|29896.6|29920.1|29890.1|29926.6|29896.6|29918.7|29888.7|0
1611273000000|2021-01-21 23:50:00|29919.4|29889.4|29911.6|29881.6|29919.4|29889.4|29908.2|29878.2|0
1611273300000|2021-01-21 23:55:00|29910.2|29880.2|29913.9|29883.9|29915.2|29885.2|29909.6|29879.6|0
1611273600000|2021-01-22 00:00:00|29912.5|29882.5|29913.9|29883.9|29916.6|29886.6|29907.7|29877.7|0
1611273900000|2021-01-22 00:05:00|29915.2|29885.2|29929.9|29899.9|29932.6|29902.6|29911.1|29881.1|0
1611274200000|2021-01-22 00:10:00|29930.6|29900.6|29924.7|29894.7|29931.3|29901.3|29922.9|29892.9|0
1611274500000|2021-01-22 00:15:00|29926.1|29896.1|29920.7|29890.7|29937.5|29907.5|29919.7|29889.7|0
1611274800000|2021-01-22 00:20:00|29920.4|29890.4|29925.5|29895.5|29929.7|29899.7|29919|29889|0
1611275100000|2021-01-22 00:25:00|29927.6|29897.6|29932.3|29902.3|29937.8|29907.8|29927.6|29897.6|0
1611275400000|2021-01-22 00:30:00|29931.6|29901.6|29918.5|29888.5|29932|29902|29914|29884|0
1611275700000|2021-01-22 00:35:00|29919.2|29889.2|29920.3|29890.3|29933.5|29903.5|29914.8|29884.8|0
1611276000000|2021-01-22 00:40:00|29921|29891|29919.8|29889.8|29927.9|29897.9|29914.6|29884.6|0
1611276300000|2021-01-22 00:45:00|29920.1|29890.1|29909.2|29879.2|29920.8|29890.8|29909.2|29879.2|0
1611276600000|2021-01-22 00:50:00|29909.9|29879.9|29889.3|29859.3|29910.6|29880.6|29888.6|29858.6|0
1611276900000|2021-01-22 00:55:00|29890|29860|29868.4|29838.4|29890|29860|29855.7|29825.7|0
1611277200000|2021-01-22 01:00:00|29867.7|29837.7|29859.5|29829.5|29868.7|29838.7|29858.8|29828.8|0
1611277500000|2021-01-22 01:05:00|29858.8|29828.8|29878|29848|29878.6|29848.6|29858.8|29828.8|0
1611277800000|2021-01-22 01:10:00|29878.6|29848.6|29841.4|29811.4|29878.6|29848.6|29839.8|29809.8|0
1611278100000|2021-01-22 01:15:00|29844.6|29814.6|29837.1|29832.1|29888.1|29883.1|29815.6|29809.8|2294
1611278400000|2021-01-22 01:20:00|29836.6|29831.6|29819.6|29814.6|29844.1|29839.1|29807.1|29802.1|1379
1611278700000|2021-01-22 01:25:00|29821.6|29816.6|29816.1|29811.1|29828.1|29823.1|29799.1|29794.1|1430
1611279000000|2021-01-22 01:30:00|29813.1|29808.1|29845.1|29840.1|29858.1|29853.1|29794.1|29789.1|5338
1611279300000|2021-01-22 01:35:00|29847.1|29842.1|29874.1|29869.1|29881.1|29876.1|29841.1|29836.1|3261
1611279600000|2021-01-22 01:40:00|29874.6|29869.6|29852.1|29847.1|29885.1|29880.1|29849.1|29844.1|2784
1611279900000|2021-01-22 01:45:00|29852.6|29847.6|29848.6|29843.6|29866.1|29861.1|29814.6|29809.6|2636
1611280200000|2021-01-22 01:50:00|29849.1|29844.1|29850.1|29845.1|29857.1|29852.1|29806.1|29801.1|2235
1611280500000|2021-01-22 01:55:00|29851.6|29846.6|29848.1|29843.1|29877.6|29872.6|29848.1|29843.1|2776
1611280800000|2021-01-22 02:00:00|29849.1|29844.1|29829.1|29824.1|29857.6|29852.6|29811.1|29806.1|2027
1611281100000|2021-01-22 02:05:00|29828.6|29823.6|29702.1|29697.1|29840.1|29835.1|29693.1|29688.1|5736
1611281400000|2021-01-22 02:10:00|29701.6|29696.6|29674.1|29669.1|29727.1|29722.1|29637.1|29632.1|5811
1611281700000|2021-01-22 02:15:00|29676.1|29671.1|29659.6|29654.6|29690.1|29685.1|29644.1|29639.1|3194
1611282000000|2021-01-22 02:20:00|29660.1|29655.1|29623.6|29618.6|29670.6|29665.6|29553.6|29548.6|5744
1611282300000|2021-01-22 02:25:00|29623.1|29618.1|29674.1|29669.1|29696.6|29691.6|29617.6|29612.6|3406
1611282600000|2021-01-22 02:30:00|29673.6|29668.6|29698.1|29693.1|29732.1|29727.1|29665.1|29660.1|2623
1611282900000|2021-01-22 02:35:00|29697.1|29692.1|29745.1|29740.1|29748.6|29743.6|29687.1|29682.1|2014
1611283200000|2021-01-22 02:40:00|29744.1|29739.1|29709.1|29704.1|29776.6|29771.6|29709.1|29704.1|2509
1611283500000|2021-01-22 02:45:00|29708.1|29703.1|29695.1|29690.1|29733.1|29728.1|29683.1|29678.1|1669
1611283800000|2021-01-22 02:50:00|29694.1|29689.1|29659.6|29654.6|29712.6|29707.6|29657.1|29652.1|1707
1611284100000|2021-01-22 02:55:00|29659.1|29654.1|29676.6|29671.6|29680.6|29675.6|29652.1|29647.1|1620
1611284400000|2021-01-22 03:00:00|29678.1|29673.1|29712.6|29707.6|29717.6|29712.6|29670.1|29665.1|1666
1611284700000|2021-01-22 03:05:00|29713.6|29708.6|29630.1|29625.1|29714.1|29709.1|29627.1|29622.1|1919
1611285000000|2021-01-22 03:10:00|29629.1|29624.1|29604.6|29599.6|29650.1|29645.1|29602.6|29597.6|1696
1611285300000|2021-01-22 03:15:00|29602.6|29597.6|29519.1|29514.1|29613.6|29608.6|29517.6|29512.6|4212
1611285600000|2021-01-22 03:20:00|29518.6|29513.6|29562.1|29557.1|29587.6|29582.6|29506.6|29501.6|2996
1611285900000|2021-01-22 03:25:00|29563.1|29558.1|29593.1|29588.1|29603.6|29598.6|29553.6|29548.6|1449
1611286200000|2021-01-22 03:30:00|29592.6|29587.6|29566.1|29561.1|29595.1|29590.1|29544.6|29539.6|1045
1611286500000|2021-01-22 03:35:00|29566.6|29561.6|29545.1|29540.1|29584.1|29579.1|29539.1|29534.1|841
1611286800000|2021-01-22 03:40:00|29544.6|29539.6|29522.6|29517.6|29544.6|29539.6|29516.6|29511.6|1606
1611287100000|2021-01-22 03:45:00|29523.1|29518.1|29482.1|29477.1|29524.1|29519.1|29473.6|29468.6|1707
1611287400000|2021-01-22 03:50:00|29483.1|29478.1|29480.1|29475.1|29492.1|29487.1|29452.1|29447.1|1663
1611287700000|2021-01-22 03:55:00|29479.1|29474.1|29518.6|29513.6|29524.6|29519.6|29477.1|29472.1|1192
1611288000000|2021-01-22 04:00:00|29528.2|29498.2|29522.7|29492.7|29528.2|29498.2|29522|29492|4
1611288300000|2021-01-22 04:05:00|29523.3|29493.3|29533.5|29503.5|29533.5|29503.5|29523.3|29493.3|0
1611288600000|2021-01-22 04:10:00|29534.2|29504.2|29534.3|29504.3|29538.9|29508.9|29531|29501|0
1611288900000|2021-01-22 04:15:00|29534.2|29504.2|29540|29510|29541.7|29511.7|29534.2|29504.2|0
1611289200000|2021-01-22 04:20:00|29535.9|29505.9|29544.7|29514.7|29550.8|29520.8|29535.9|29505.9|0
1611289500000|2021-01-22 04:25:00|29545.7|29515.7|29553.9|29523.9|29563.9|29533.9|29545.7|29515.7|0
1611289800000|2021-01-22 04:30:00|29554.2|29524.2|29554.4|29524.4|29557.3|29527.3|29552.9|29522.9|0
1611290100000|2021-01-22 04:35:00|29555.1|29525.1|29553.9|29523.9|29555.1|29525.1|29553.6|29523.6|0
1611290400000|2021-01-22 04:40:00|29554.3|29524.3|29555.4|29525.4|29555.6|29525.6|29554.3|29524.3|0
1611290700000|2021-01-22 04:45:00|29556.1|29526.1|29548.3|29518.3|29556.1|29526.1|29548|29518|0
1611291000000|2021-01-22 04:50:00|29547.6|29517.6|29538.1|29508.1|29547.6|29517.6|29537.4|29507.4|0
1611291300000|2021-01-22 04:55:00|29538.8|29508.8|29544.2|29514.2|29546.9|29516.9|29538.8|29508.8|0
1611291600000|2021-01-22 05:00:00|29543.5|29513.5|29559.6|29554.6|29562.6|29557.6|29492.1|29487.1|2264
1611291900000|2021-01-22 05:05:00|29560.1|29555.1|29552.6|29547.6|29593.6|29588.6|29537.1|29532.1|1570
1611292200000|2021-01-22 05:10:00|29553.6|29548.6|29540.1|29535.1|29556.1|29551.1|29502.6|29497.6|1219
1611292500000|2021-01-22 05:15:00|29540.6|29535.6|29534.1|29529.1|29555.1|29550.1|29509.1|29504.1|1157
1611292800000|2021-01-22 05:20:00|29535.1|29530.1|29558.6|29553.6|29566.6|29561.6|29518.1|29513.1|932
1611293100000|2021-01-22 05:25:00|29558.1|29553.1|29572.1|29567.1|29577.6|29572.6|29552.1|29547.1|867
1611293400000|2021-01-22 05:30:00|29571.6|29566.6|29564.6|29559.6|29587.6|29582.6|29563.1|29558.1|1040
1611293700000|2021-01-22 05:35:00|29564.1|29559.1|29502.1|29497.1|29565.6|29560.6|29501.6|29496.6|1734
1611294000000|2021-01-22 05:40:00|29503.6|29498.6|29542.6|29537.6|29544.1|29539.1|29493.1|29488.1|1530
1611294300000|2021-01-22 05:45:00|29542.1|29537.1|29557.1|29552.1|29564.1|29559.1|29527.1|29522.1|838
1611294600000|2021-01-22 05:50:00|29557.6|29552.6|29521.6|29516.6|29557.6|29552.6|29513.6|29508.6|1022
1611294900000|2021-01-22 05:55:00|29521.1|29516.1|29532.1|29527.1|29553.1|29548.1|29506.1|29501.1|928
1611295200000|2021-01-22 06:00:00|29531.1|29526.1|29533.6|29528.6|29533.6|29528.6|29497.6|29492.6|1670
1611295500000|2021-01-22 06:05:00|29533.1|29528.1|29537.6|29532.6|29557.6|29552.6|29510.1|29505.1|1107
1611295800000|2021-01-22 06:10:00|29537.1|29532.1|29513.1|29508.1|29545.6|29540.6|29512.1|29507.1|868
1611296100000|2021-01-22 06:15:00|29513.6|29508.6|29506.1|29501.1|29533.1|29528.1|29500.1|29495.1|1079
1611296400000|2021-01-22 06:20:00|29505.6|29500.6|29536.6|29531.6|29539.1|29534.1|29493.6|29488.6|1140
1611296700000|2021-01-22 06:25:00|29536.1|29531.1|29559.1|29554.1|29569.1|29564.1|29532.6|29527.6|1127
1611297000000|2021-01-22 06:30:00|29558.6|29553.6|29558.6|29553.6|29562.1|29557.1|29524.6|29519.6|1346
1611297300000|2021-01-22 06:35:00|29559.1|29554.1|29557.1|29552.1|29560.1|29555.1|29533.6|29528.6|898
1611297600000|2021-01-22 06:40:00|29556.6|29551.6|29544.1|29539.1|29559.1|29554.1|29528.6|29523.6|625
1611297900000|2021-01-22 06:45:00|29544.6|29539.6|29536.1|29531.1|29545.6|29540.6|29527.6|29522.6|365
1611298200000|2021-01-22 06:50:00|29534.1|29529.1|29551.1|29546.1|29552.6|29547.6|29529.1|29524.1|355
1611298500000|2021-01-22 06:55:00|29550.6|29545.6|29515.1|29510.1|29565.1|29560.1|29511.6|29506.6|898
1611298800000|2021-01-22 07:00:00|29514.6|29509.6|29508.6|29503.6|29524.1|29519.1|29503.1|29498.1|774
1611299100000|2021-01-22 07:05:00|29508.1|29503.1|29510.1|29505.1|29519.6|29514.6|29500.6|29495.6|539
1611299400000|2021-01-22 07:10:00|29509.6|29504.6|29447.6|29442.6|29509.6|29504.6|29438.6|29433.6|2129
1611299700000|2021-01-22 07:15:00|29447.1|29442.1|29469.1|29464.1|29480.1|29475.1|29435.6|29430.6|1205
1611300000000|2021-01-22 07:20:00|29469.6|29464.6|29458.6|29453.6|29479.6|29474.6|29444.1|29439.1|933
1611300300000|2021-01-22 07:25:00|29459.1|29454.1|29457.6|29452.6|29477.1|29472.1|29456.6|29451.6|931
1611300600000|2021-01-22 07:30:00|29457.1|29452.1|29447.6|29442.6|29458.1|29453.1|29428.6|29423.6|1166
1611300900000|2021-01-22 07:35:00|29448.1|29443.1|29453.1|29448.1|29479.1|29474.1|29445.6|29440.6|1009
1611301200000|2021-01-22 07:40:00|29452.6|29447.6|29436.6|29431.6|29453.1|29448.1|29416.6|29411.6|1136
1611301500000|2021-01-22 07:45:00|29433.6|29428.6|29462.1|29457.1|29465.1|29460.1|29424.1|29419.1|970
1611301800000|2021-01-22 07:50:00|29462.6|29457.6|29463.1|29458.1|29469.1|29464.1|29449.6|29444.6|950
1611302100000|2021-01-22 07:55:00|29463.6|29458.6|29464.1|29459.1|29466.6|29461.6|29433.6|29428.6|1600
1611302400000|2021-01-22 08:00:00|29463.6|29458.6|29487.6|29482.6|29495.6|29490.6|29432.1|29427.1|2163
1611302700000|2021-01-22 08:05:00|29487.1|29482.1|29461.1|29456.1|29487.1|29482.1|29442.1|29437.1|1378
1611303000000|2021-01-22 08:10:00|29460.6|29455.6|29472.1|29467.1|29476.6|29471.6|29437.1|29432.1|1091
1611303300000|2021-01-22 08:15:00|29474.1|29469.1|29447.6|29442.6|29478.1|29473.1|29446.1|29441.1|597
1611303600000|2021-01-22 08:20:00|29445.6|29440.6|29451.6|29446.6|29464.1|29459.1|29427.1|29422.1|962
1611303900000|2021-01-22 08:25:00|29450.1|29445.1|29456.1|29451.1|29461.1|29456.1|29440.6|29435.6|1301
1611304200000|2021-01-22 08:30:00|29458.1|29453.1|29477.1|29447.1|29486.9|29456.9|29447.9|29417.9|4
1611304500000|2021-01-22 08:35:00|29477.5|29447.5|29465.6|29435.6|29479.5|29449.5|29465.6|29435.6|0
1611304800000|2021-01-22 08:40:00|29466.3|29436.3|29428.1|29398.1|29467|29437|29393|29363|0
1611305100000|2021-01-22 08:45:00|29423.9|29393.9|29422.8|29392.8|29439.2|29409.2|29418.9|29388.9|0
1611305400000|2021-01-22 08:50:00|29423.1|29393.1|29415|29385|29429.3|29399.3|29401.7|29371.7|0
1611305700000|2021-01-22 08:55:00|29414.6|29384.6|29454.9|29424.9|29455.8|29425.8|29409.5|29379.5|0
1611306000000|2021-01-22 09:00:00|29459|29429|29470.1|29440.1|29474.9|29444.9|29448.9|29418.9|0
1611306300000|2021-01-22 09:05:00|29470.7|29440.7|29444.8|29414.8|29475.5|29445.5|29443.5|29413.5|0
1611306600000|2021-01-22 09:10:00|29449|29419|29447.9|29417.9|29458.8|29428.8|29438.9|29408.9|0
1611306900000|2021-01-22 09:15:00|29477.6|29469.6|29467.6|29459.6|29496.6|29488.6|29461.6|29453.6|633
1611307200000|2021-01-22 09:20:00|29467.1|29459.1|29477.6|29469.6|29483.1|29475.1|29464.1|29456.1|131
1611307500000|2021-01-22 09:25:00|29478.1|29470.1|29472.1|29464.1|29478.6|29470.6|29469.6|29461.6|60
1611307800000|2021-01-22 09:30:00|29471.6|29463.6|29448.6|29440.6|29472.1|29464.1|29443.6|29435.6|202
1611308100000|2021-01-22 09:35:00|29449.1|29441.1|29454.1|29446.1|29459.6|29451.6|29436.1|29428.1|187
1611308400000|2021-01-22 09:40:00|29454.6|29446.6|29391.6|29383.6|29457.1|29449.1|29390.1|29382.1|370
1611308700000|2021-01-22 09:45:00|29393.1|29385.1|29400.6|29392.6|29400.6|29392.6|29368.6|29360.6|476
1611309000000|2021-01-22 09:50:00|29401.1|29393.1|29399.6|29391.6|29406.6|29398.6|29390.6|29382.6|210
1611309300000|2021-01-22 09:55:00|29400.1|29392.1|29403.1|29395.1|29409.1|29401.1|29391.1|29383.1|158
1611309600000|2021-01-22 10:00:00|29403.6|29395.6|29409.6|29401.6|29410.1|29402.1|29391.1|29383.1|245
1611309900000|2021-01-22 10:05:00|29408.6|29400.6|29430.1|29422.1|29430.6|29422.6|29408.6|29400.6|288
1611310200000|2021-01-22 10:10:00|29430.6|29422.6|29412.6|29404.6|29434.1|29426.1|29409.1|29401.1|153
1611310500000|2021-01-22 10:15:00|29413.1|29405.1|29409.6|29401.6|29426.1|29418.1|29409.1|29401.1|111
1611310800000|2021-01-22 10:20:00|29409.1|29401.1|29420.6|29412.6|29421.1|29413.1|29406.6|29398.6|182
1611311100000|2021-01-22 10:25:00|29423.1|29415.1|29435.1|29427.1|29438.6|29430.6|29422.6|29414.6|218
1611311400000|2021-01-22 10:30:00|29434.6|29426.6|29425.1|29417.1|29436.6|29428.6|29422.6|29414.6|105
1611311700000|2021-01-22 10:35:00|29424.6|29416.6|29426.1|29418.1|29432.1|29424.1|29421.1|29413.1|79
1611312000000|2021-01-22 10:40:00|29426.6|29418.6|29414.6|29406.6|29429.6|29421.6|29411.6|29403.6|112
1611312300000|2021-01-22 10:45:00|29415.1|29407.1|29416.6|29408.6|29423.1|29415.1|29408.6|29400.6|125
1611312600000|2021-01-22 10:50:00|29417.1|29409.1|29379.6|29371.6|29421.6|29413.6|29379.6|29371.6|284
1611312900000|2021-01-22 10:55:00|29380.1|29372.1|29378.6|29370.6|29386.1|29378.1|29375.6|29367.6|202
1611313200000|2021-01-22 11:00:00|29379.1|29371.1|29397.6|29389.6|29397.6|29389.6|29377.1|29369.1|214
1611313500000|2021-01-22 11:05:00|29397.1|29389.1|29388.6|29380.6|29398.6|29390.6|29382.6|29374.6|83
1611313800000|2021-01-22 11:10:00|29389.1|29381.1|29372.6|29364.6|29389.1|29381.1|29372.1|29364.1|123
1611314100000|2021-01-22 11:15:00|29371.6|29363.6|29375.6|29367.6|29381.1|29373.1|29365.6|29357.6|150
1611314400000|2021-01-22 11:20:00|29376.1|29368.1|29373.6|29365.6|29386.1|29378.1|29359.6|29351.6|160
1611314700000|2021-01-22 11:25:00|29373.1|29365.1|29369.1|29361.1|29373.1|29365.1|29350.6|29342.6|363
1611315000000|2021-01-22 11:30:00|29368.6|29360.6|29369.6|29361.6|29377.6|29369.6|29349.6|29341.6|231
1611315300000|2021-01-22 11:35:00|29367.6|29359.6|29363.1|29355.1|29376.6|29368.6|29359.1|29351.1|160
1611315600000|2021-01-22 11:40:00|29362.6|29354.6|29378.6|29370.6|29381.6|29373.6|29362.6|29354.6|127
1611315900000|2021-01-22 11:45:00|29379.1|29371.1|29382.6|29374.6|29385.1|29377.1|29373.1|29365.1|136
1611316200000|2021-01-22 11:50:00|29382.1|29374.1|29375.1|29367.1|29383.1|29375.1|29371.1|29363.1|145
1611316500000|2021-01-22 11:55:00|29375.6|29367.6|29365.1|29357.1|29377.6|29369.6|29365.1|29357.1|116
1611316800000|2021-01-22 12:00:00|29366.1|29358.1|29369.6|29361.6|29374.1|29366.1|29362.1|29354.1|187
1611317100000|2021-01-22 12:05:00|29370.6|29362.6|29354.6|29346.6|29375.6|29367.6|29352.6|29344.6|155
1611317400000|2021-01-22 12:10:00|29353.1|29345.1|29362.6|29354.6|29364.6|29356.6|29344.6|29336.6|265
1611317700000|2021-01-22 12:15:00|29363.1|29355.1|29350.1|29342.1|29365.1|29357.1|29350.1|29342.1|105
1611318000000|2021-01-22 12:20:00|29349.6|29341.6|29346.6|29338.6|29355.6|29347.6|29346.6|29338.6|74
1611318300000|2021-01-22 12:25:00|29347.1|29339.1|29349.6|29341.6|29351.6|29343.6|29344.6|29336.6|96
1611318600000|2021-01-22 12:30:00|29350.1|29342.1|29346.1|29338.1|29356.1|29348.1|29346.1|29338.1|84
1611318900000|2021-01-22 12:35:00|29345.6|29337.6|29339.6|29331.6|29356.1|29348.1|29339.6|29331.6|131
1611319200000|2021-01-22 12:40:00|29340.1|29332.1|29342.1|29334.1|29347.1|29339.1|29333.6|29325.6|195
1611319500000|2021-01-22 12:45:00|29342.6|29334.6|29344.6|29336.6|29348.1|29340.1|29333.6|29325.6|129
1611319800000|2021-01-22 12:50:00|29344.1|29336.1|29355.6|29347.6|29360.1|29352.1|29343.1|29335.1|163
1611320100000|2021-01-22 12:55:00|29356.1|29348.1|29367.1|29359.1|29369.1|29361.1|29355.6|29347.6|167
1611320400000|2021-01-22 13:00:00|29366.1|29358.1|29367.1|29359.1|29367.6|29359.6|29356.6|29348.6|147
1611320700000|2021-01-22 13:05:00|29367.6|29359.6|29369.1|29361.1|29370.1|29362.1|29360.6|29352.6|124
1611321000000|2021-01-22 13:10:00|29368.6|29360.6|29360.1|29352.1|29369.6|29361.6|29356.6|29348.6|68
1611321300000|2021-01-22 13:15:00|29360.6|29352.6|29355.6|29347.6|29362.1|29354.1|29355.1|29347.1|40
1611321600000|2021-01-22 13:20:00|29354.6|29346.6|29350.6|29342.6|29356.1|29348.1|29338.1|29330.1|144
1611321900000|2021-01-22 13:25:00|29351.1|29343.1|29355.6|29347.6|29358.6|29350.6|29349.6|29341.6|84
1611322200000|2021-01-22 13:30:00|29356.1|29348.1|29343.6|29335.6|29356.6|29348.6|29342.1|29334.1|160
1611322500000|2021-01-22 13:35:00|29343.1|29335.1|29332.6|29324.6|29348.6|29340.6|29329.6|29321.6|164
1611322800000|2021-01-22 13:40:00|29333.6|29325.6|29357.6|29349.6|29358.1|29350.1|29326.6|29318.6|196
1611323100000|2021-01-22 13:45:00|29358.1|29350.1|29357.6|29349.6|29362.1|29354.1|29350.6|29342.6|233
1611323400000|2021-01-22 13:50:00|29357.1|29349.1|29352.6|29344.6|29363.6|29355.6|29351.1|29343.1|148
1611323700000|2021-01-22 13:55:00|29352.1|29344.1|29338.6|29330.6|29357.6|29349.6|29336.1|29328.1|127
1611324000000|2021-01-22 14:00:00|29338.1|29330.1|29357.6|29349.6|29360.6|29352.6|29331.1|29323.1|201
1611324300000|2021-01-22 14:05:00|29358.1|29350.1|29350.1|29342.1|29360.6|29352.6|29350.1|29342.1|247
1611324600000|2021-01-22 14:10:00|29349.6|29341.6|29354.6|29346.6|29359.6|29351.6|29348.6|29340.6|130
1611324900000|2021-01-22 14:15:00|29355.1|29347.1|29363.1|29355.1|29363.1|29355.1|29353.6|29345.6|133
1611325200000|2021-01-22 14:20:00|29363.6|29355.6|29354.6|29346.6|29365.6|29357.6|29354.6|29346.6|108
1611325500000|2021-01-22 14:25:00|29353.6|29345.6|29360.1|29352.1|29365.6|29357.6|29349.1|29341.1|104
1611325800000|2021-01-22 14:30:00|29361.6|29353.6|29373.6|29365.6|29381.1|29373.1|29344.6|29336.6|614
1611326100000|2021-01-22 14:35:00|29374.1|29366.1|29404.6|29396.6|29404.6|29396.6|29371.6|29363.6|477
1611326400000|2021-01-22 14:40:00|29405.1|29397.1|29411.6|29403.6|29423.1|29415.1|29401.1|29393.1|428
1611326700000|2021-01-22 14:45:00|29412.1|29404.1|29431.1|29423.1|29438.6|29430.6|29410.1|29402.1|357
1611327000000|2021-01-22 14:50:00|29430.1|29422.1|29447.1|29439.1|29457.6|29449.6|29424.6|29416.6|506
1611327300000|2021-01-22 14:55:00|29446.6|29438.6|29450.6|29442.6|29452.6|29444.6|29424.6|29416.6|267
1611327600000|2021-01-22 15:00:00|29451.1|29443.1|29445.1|29437.1|29466.1|29458.1|29437.6|29429.6|239
1611327900000|2021-01-22 15:05:00|29446.6|29438.6|29450.6|29442.6|29454.6|29446.6|29434.6|29426.6|137
1611328200000|2021-01-22 15:10:00|29451.1|29443.1|29438.1|29430.1|29452.1|29444.1|29429.6|29421.6|192
1611328500000|2021-01-22 15:15:00|29438.6|29430.6|29439.1|29431.1|29449.6|29441.6|29428.6|29420.6|186
1611328800000|2021-01-22 15:20:00|29439.6|29431.6|29418.6|29410.6|29443.6|29435.6|29418.1|29410.1|201
1611329100000|2021-01-22 15:25:00|29418.1|29410.1|29418.6|29410.6|29421.1|29413.1|29399.6|29391.6|353
1611329400000|2021-01-22 15:30:00|29419.1|29411.1|29426.1|29418.1|29441.6|29433.6|29416.1|29408.1|226
1611329700000|2021-01-22 15:35:00|29428.1|29420.1|29430.6|29422.6|29432.1|29424.1|29411.6|29403.6|222
1611330000000|2021-01-22 15:40:00|29430.1|29422.1|29454.6|29446.6|29461.6|29453.6|29429.6|29421.6|431
1611330300000|2021-01-22 15:45:00|29455.1|29447.1|29442.6|29434.6|29455.6|29447.6|29436.6|29428.6|141
1611330600000|2021-01-22 15:50:00|29442.1|29434.1|29438.6|29430.6|29451.1|29443.1|29435.1|29427.1|100
1611330900000|2021-01-22 15:55:00|29439.1|29431.1|29453.6|29445.6|29457.6|29449.6|29436.6|29428.6|220
1611331200000|2021-01-22 16:00:00|29453.1|29445.1|29450.6|29442.6|29456.6|29448.6|29439.6|29431.6|153
1611331500000|2021-01-22 16:05:00|29451.1|29443.1|29453.1|29445.1|29455.1|29447.1|29446.6|29438.6|97
1611331800000|2021-01-22 16:10:00|29451.1|29443.1|29440.6|29432.6|29454.1|29446.1|29438.6|29430.6|105
1611332100000|2021-01-22 16:15:00|29441.1|29433.1|29439.6|29431.6|29446.1|29438.1|29430.1|29422.1|130
1611332400000|2021-01-22 16:20:00|29440.1|29432.1|29434.6|29426.6|29441.1|29433.1|29433.1|29425.1|67
1611332700000|2021-01-22 16:25:00|29435.1|29427.1|29436.1|29428.1|29447.6|29439.6|29431.1|29423.1|112
1611333000000|2021-01-22 16:30:00|29435.6|29427.6|29448.6|29440.6|29449.6|29441.6|29428.6|29420.6|86
1611333300000|2021-01-22 16:35:00|29448.1|29440.1|29456.6|29448.6|29458.1|29450.1|29441.1|29433.1|128
1611333600000|2021-01-22 16:40:00|29456.1|29448.1|29447.6|29439.6|29459.1|29451.1|29446.6|29438.6|115
1611333900000|2021-01-22 16:45:00|29448.1|29440.1|29462.6|29454.6|29462.6|29454.6|29443.6|29435.6|122
1611334200000|2021-01-22 16:50:00|29462.1|29454.1|29459.6|29451.6|29474.1|29466.1|29457.1|29449.1|136
1611334500000|2021-01-22 16:55:00|29460.1|29452.1|29450.1|29442.1|29469.6|29461.6|29439.6|29431.6|201
1611334800000|2021-01-22 17:00:00|29450.6|29442.6|29446.1|29438.1|29459.6|29451.6|29445.6|29437.6|57
1611335100000|2021-01-22 17:05:00|29445.6|29437.6|29453.6|29445.6|29456.6|29448.6|29436.6|29428.6|94
1611335400000|2021-01-22 17:10:00|29454.1|29446.1|29462.6|29454.6|29464.1|29456.1|29453.1|29445.1|68
1611335700000|2021-01-22 17:15:00|29463.1|29455.1|29464.6|29456.6|29472.6|29464.6|29460.6|29452.6|99
1611336000000|2021-01-22 17:20:00|29463.6|29455.6|29455.6|29447.6|29463.6|29455.6|29454.1|29446.1|79
1611336300000|2021-01-22 17:25:00|29455.1|29447.1|29457.1|29449.1|29458.6|29450.6|29449.6|29441.6|67
1611336600000|2021-01-22 17:30:00|29457.6|29449.6|29457.6|29449.6|29459.1|29451.1|29452.1|29444.1|42
1611336900000|2021-01-22 17:35:00|29457.1|29449.1|29456.6|29448.6|29467.6|29459.6|29456.6|29448.6|29
1611337200000|2021-01-22 17:40:00|29457.1|29449.1|29453.1|29445.1|29461.6|29453.6|29451.6|29443.6|35
1611337500000|2021-01-22 17:45:00|29452.6|29444.6|29456.1|29448.1|29459.6|29451.6|29446.6|29438.6|45
1611337800000|2021-01-22 17:50:00|29455.6|29447.6|29453.6|29445.6|29459.6|29451.6|29450.6|29442.6|47
1611338100000|2021-01-22 17:55:00|29453.1|29445.1|29450.1|29442.1|29454.6|29446.6|29446.6|29438.6|23
1611338400000|2021-01-22 18:00:00|29451.1|29443.1|29449.1|29441.1|29453.6|29445.6|29447.6|29439.6|38
1611338700000|2021-01-22 18:05:00|29448.6|29440.6|29443.6|29435.6|29451.1|29443.1|29441.1|29433.1|63
1611339000000|2021-01-22 18:10:00|29443.1|29435.1|29452.1|29444.1|29456.6|29448.6|29439.1|29431.1|43
1611339300000|2021-01-22 18:15:00|29451.6|29443.6|29448.6|29440.6|29455.6|29447.6|29444.6|29436.6|17
1611339600000|2021-01-22 18:20:00|29449.1|29441.1|29459.1|29451.1|29461.6|29453.6|29448.6|29440.6|42
1611339900000|2021-01-22 18:25:00|29459.6|29451.6|29462.6|29454.6|29466.6|29458.6|29459.6|29451.6|22
1611340200000|2021-01-22 18:30:00|29462.1|29454.1|29466.1|29458.1|29466.6|29458.6|29456.6|29448.6|28
1611340500000|2021-01-22 18:35:00|29465.6|29457.6|29480.1|29472.1|29480.1|29472.1|29464.6|29456.6|51
1611340800000|2021-01-22 18:40:00|29481.6|29473.6|29484.1|29476.1|29487.1|29479.1|29480.1|29472.1|64
1611341100000|2021-01-22 18:45:00|29485.1|29477.1|29492.6|29484.6|29493.6|29485.6|29484.1|29476.1|112
1611341400000|2021-01-22 18:50:00|29493.1|29485.1|29504.6|29496.6|29505.1|29497.1|29486.6|29478.6|126
1611341700000|2021-01-22 18:55:00|29505.1|29497.1|29496.1|29466.1|29513.1|29505.1|29496.1|29466.1|94
1611342000000|2021-01-22 19:00:00|29496|29466|29510.3|29480.3|29517.1|29487.1|29488.9|29458.9|0
1611342300000|2021-01-22 19:05:00|29510|29480|29517.4|29487.4|29518|29488|29506.1|29476.1|0
1611342600000|2021-01-22 19:10:00|29517.1|29487.1|29525.2|29495.2|29526.5|29496.5|29515.2|29485.2|0
1611342900000|2021-01-22 19:15:00|29525.5|29495.5|29560.6|29530.6|29564.6|29534.6|29525.2|29495.2|0
1611343200000|2021-01-22 19:20:00|29560.7|29530.7|29552.1|29522.1|29576.5|29546.5|29547.6|29517.6|0
1611343500000|2021-01-22 19:25:00|29550.4|29520.4|29517.6|29487.6|29550.4|29520.4|29510.4|29480.4|0
1611343800000|2021-01-22 19:30:00|29517.9|29487.9|29532.3|29502.3|29532.3|29502.3|29516.5|29486.5|0
1611344100000|2021-01-22 19:35:00|29534|29504|29553.4|29523.4|29556|29526|29532.1|29502.1|0
1611344400000|2021-01-22 19:40:00|29553.6|29523.6|29535.4|29505.4|29555.5|29525.5|29531.7|29501.7|0
1611344700000|2021-01-22 19:45:00|29535.2|29505.2|29528.3|29498.3|29545.6|29515.6|29528.1|29498.1|0
1611345000000|2021-01-22 19:50:00|29528.1|29498.1|29530.2|29500.2|29531.8|29501.8|29524.6|29494.6|0
1611345300000|2021-01-22 19:55:00|29529.9|29499.9|29528.3|29498.3|29533.5|29503.5|29524.2|29494.2|0
1611345600000|2021-01-22 20:00:00|29528.1|29498.1|29535.9|29505.9|29538|29508|29522.7|29492.7|0
1611345900000|2021-01-22 20:05:00|29536.1|29506.1|29524|29494|29536.1|29506.1|29524|29494|0
1611346200000|2021-01-22 20:10:00|29522.2|29492.2|29516.5|29486.5|29522.5|29492.5|29507|29477|0
1611346500000|2021-01-22 20:15:00|29516.8|29486.8|29516.4|29486.4|29522.7|29492.7|29513.4|29483.4|0
1611346800000|2021-01-22 20:20:00|29513|29483|29524.4|29494.4|29529.5|29499.5|29512.7|29482.7|0
1611347100000|2021-01-22 20:25:00|29524.6|29494.6|29521.5|29491.5|29529|29499|29520.2|29490.2|0
1611347400000|2021-01-22 20:30:00|29521.7|29491.7|29510.3|29480.3|29524.4|29494.4|29506.8|29476.8|0
1611347700000|2021-01-22 20:35:00|29510|29480|29516.4|29486.4|29524.9|29494.9|29509.7|29479.7|0
1611348000000|2021-01-22 20:40:00|29514.7|29484.7|29527.5|29497.5|29527.8|29497.8|29511.9|29481.9|0
1611348300000|2021-01-22 20:45:00|29527.2|29497.2|29542.9|29512.9|29543.2|29513.2|29527.2|29497.2|0
1611348600000|2021-01-22 20:50:00|29541.2|29511.2|29543.2|29513.2|29549|29519|29537.1|29507.1|0
1611348900000|2021-01-22 20:55:00|29542.9|29512.9|29505.4|29475.4|29554.5|29524.5|29502|29472|0
1611349200000|2021-01-22 21:00:00|29504.1|29474.1|29510.8|29480.8|29513.5|29483.5|29497.4|29467.4|0
1611349500000|2021-01-22 21:05:00|29512.2|29482.2|29505.5|29475.5|29513.5|29483.5|29505.5|29475.5|0
1611349800000|2021-01-22 21:10:00|29506.8|29476.8|29513.7|29483.7|29522.9|29492.9|29505.5|29475.5|0
1611350100000|2021-01-22 21:15:00|29515|29485|29510.9|29480.9|29517|29487|29510.9|29480.9|0
1611350400000|2021-01-22 21:20:00|29512.3|29482.3|29510.5|29480.5|29512.7|29482.7|29509.2|29479.2|0
1611350700000|2021-01-22 21:25:00|29510.7|29480.7|29510.9|29480.9|29511.5|29481.5|29510.1|29480.1|0
1611351000000|2021-01-22 21:30:00|29511.5|29481.5|29515.6|29485.6|29516.9|29486.9|29510.1|29480.1|0
1611351300000|2021-01-22 21:35:00|29514.3|29484.3|29505.8|29475.8|29515.9|29485.9|29504.5|29474.5|0
1611351600000|2021-01-22 21:40:00|29504.5|29474.5|29500.4|29470.4|29508.5|29478.5|29500.4|29470.4|0
1611351900000|2021-01-22 21:45:00|29501.8|29471.8|29503.6|29473.6|29506.3|29476.3|29498.3|29468.3|0
1611352200000|2021-01-22 21:50:00|29505|29475|29502.3|29472.3|29506.3|29476.3|29500.9|29470.9|0
1611352500000|2021-01-22 21:55:00|29503.6|29473.6|29493.8|29463.8|29503.6|29473.6|29492.6|29462.6|0
1611529200000|2021-01-24 23:00:00|29540.7|29510.7|29540.2|29510.2|29541.6|29511.6|29528.3|29498.3|0
1611529500000|2021-01-24 23:05:00|29541.6|29511.6|29548.9|29518.9|29551.8|29521.8|29537.5|29507.5|0
1611529800000|2021-01-24 23:10:00|29548.2|29518.2|29551.1|29521.1|29553.8|29523.8|29541.7|29511.7|0
1611530100000|2021-01-24 23:15:00|29552.4|29522.4|29549.4|29519.4|29552.4|29522.4|29543.3|29513.3|0
1611530400000|2021-01-24 23:20:00|29548.7|29518.7|29556.8|29526.8|29560.8|29530.8|29548.7|29518.7|0
1611530700000|2021-01-24 23:25:00|29558.2|29528.2|29560.7|29530.7|29571.7|29541.7|29558.2|29528.2|0
1611531000000|2021-01-24 23:30:00|29563.4|29533.4|29562.1|29532.1|29564.7|29534.7|29559.4|29529.4|0
1611531300000|2021-01-24 23:35:00|29567.9|29537.9|29597.6|29567.6|29602.7|29572.7|29563.8|29533.8|0
1611531600000|2021-01-24 23:40:00|29597.9|29567.9|29596|29566|29601.9|29571.9|29596|29566|0
1611531900000|2021-01-24 23:45:00|29597.3|29567.3|29597.1|29567.1|29600|29570|29595.6|29565.6|0
1611532200000|2021-01-24 23:50:00|29595.7|29565.7|29594.4|29564.4|29595.7|29565.7|29591.7|29561.7|0
1611532500000|2021-01-24 23:55:00|29593|29563|29595.7|29565.7|29598|29568|29593|29563|0
1611532800000|2021-01-25 00:00:00|29595|29565|29582|29552|29604.7|29574.7|29582|29552|0
1611533100000|2021-01-25 00:05:00|29582.6|29552.6|29587.8|29557.8|29589.6|29559.6|29564.1|29534.1|0
1611533400000|2021-01-25 00:10:00|29586.4|29556.4|29609.1|29579.1|29610.8|29580.8|29577.7|29547.7|0
1611533700000|2021-01-25 00:15:00|29606.4|29576.4|29600.1|29570.1|29623.8|29593.8|29597.4|29567.4|0
1611534000000|2021-01-25 00:20:00|29602.1|29572.1|29589.8|29559.8|29608.5|29578.5|29589.2|29559.2|0
1611534300000|2021-01-25 00:25:00|29591.9|29561.9|29622.4|29592.4|29624.4|29594.4|29588.5|29558.5|0
1611534600000|2021-01-25 00:30:00|29621.7|29591.7|29631.1|29601.1|29637.3|29607.3|29619.4|29589.4|0
1611534900000|2021-01-25 00:35:00|29633.2|29603.2|29613.3|29583.3|29636.5|29606.5|29612.6|29582.6|0
1611535200000|2021-01-25 00:40:00|29617.4|29587.4|29622.2|29592.2|29622.8|29592.8|29613.7|29583.7|0
1611535500000|2021-01-25 00:45:00|29624.2|29594.2|29626.9|29596.9|29631.7|29601.7|29620.8|29590.8|0
1611535800000|2021-01-25 00:50:00|29627.2|29597.2|29636.5|29606.5|29636.5|29606.5|29624.2|29594.2|0
1611536100000|2021-01-25 00:55:00|29636.1|29606.1|29637.2|29607.2|29641.3|29611.3|29629|29599|0
1611536400000|2021-01-25 01:00:00|29635.1|29605.1|29628|29598|29640.6|29610.6|29626.3|29596.3|0
1611536700000|2021-01-25 01:05:00|29627.7|29597.7|29638.9|29608.9|29644.7|29614.7|29627.7|29597.7|0
1611537000000|2021-01-25 01:10:00|29639.2|29609.2|29639.2|29609.2|29641.3|29611.3|29633.1|29603.1|0
1611537300000|2021-01-25 01:15:00|29633.8|29603.8|29636.6|29631.6|29690.6|29685.6|29592.1|29587.1|3518
1611537600000|2021-01-25 01:20:00|29637.1|29632.1|29686.1|29681.1|29694.6|29689.6|29620.6|29615.6|2044
1611537900000|2021-01-25 01:25:00|29685.6|29680.6|29672.1|29667.1|29743.1|29738.1|29672.1|29667.1|2621
1611538200000|2021-01-25 01:30:00|29673.1|29668.1|29704.1|29699.1|29758.1|29753.1|29663.1|29658.1|6863
1611538500000|2021-01-25 01:35:00|29702.6|29697.6|29684.1|29679.1|29746.6|29741.6|29671.6|29666.6|4651
1611538800000|2021-01-25 01:40:00|29683.6|29678.6|29720.6|29715.6|29754.1|29749.1|29679.6|29674.6|3959
1611539100000|2021-01-25 01:45:00|29721.1|29716.1|29725.1|29720.1|29745.6|29740.6|29704.6|29699.6|2586
1611539400000|2021-01-25 01:50:00|29724.6|29719.6|29700.6|29695.6|29744.6|29739.6|29685.6|29680.6|2634
1611539700000|2021-01-25 01:55:00|29699.1|29694.1|29701.1|29696.1|29730.6|29725.6|29682.1|29677.1|3085
1611540000000|2021-01-25 02:00:00|29700.1|29695.1|29769.1|29764.1|29771.1|29766.1|29684.1|29679.1|3304
1611540300000|2021-01-25 02:05:00|29770.1|29765.1|29783.6|29778.6|29803.1|29798.1|29759.6|29754.6|3804
1611540600000|2021-01-25 02:10:00|29785.1|29780.1|29776.6|29771.6|29805.1|29800.1|29769.1|29764.1|3809
1611540900000|2021-01-25 02:15:00|29777.1|29772.1|29837.1|29832.1|29846.1|29841.1|29766.6|29761.6|3730
1611541200000|2021-01-25 02:20:00|29837.6|29832.6|29869.1|29864.1|29881.1|29876.1|29833.6|29828.6|3621
1611541500000|2021-01-25 02:25:00|29871.1|29866.1|29879.6|29874.6|29904.6|29899.6|29861.1|29856.1|2868
1611541800000|2021-01-25 02:30:00|29879.1|29874.1|29877.1|29872.1|29908.1|29903.1|29853.6|29848.6|3235
1611542100000|2021-01-25 02:35:00|29878.6|29873.6|29930.1|29925.1|29940.6|29935.6|29876.1|29871.1|3242
1611542400000|2021-01-25 02:40:00|29929.6|29924.6|29940.1|29935.1|29952.6|29947.6|29922.6|29917.6|2506
1611542700000|2021-01-25 02:45:00|29942.1|29937.1|29915.1|29910.1|29943.1|29938.1|29898.1|29893.1|2432
1611543000000|2021-01-25 02:50:00|29915.6|29910.6|29946.1|29941.1|29958.1|29953.1|29907.1|29902.1|2422
1611543300000|2021-01-25 02:55:00|29945.6|29940.6|29966.1|29961.1|29969.1|29964.1|29921.1|29916.1|2101
1611543600000|2021-01-25 03:00:00|29967.1|29962.1|29983.1|29978.1|29989.1|29984.1|29942.1|29937.1|2513
1611543900000|2021-01-25 03:05:00|29983.6|29978.6|29954.1|29949.1|29985.1|29980.1|29943.1|29938.1|1898
1611544200000|2021-01-25 03:10:00|29953.6|29948.6|29936.6|29931.6|29975.6|29970.6|29920.1|29915.1|2056
1611544500000|2021-01-25 03:15:00|29936.1|29931.1|29972.1|29967.1|29974.1|29969.1|29923.6|29918.6|1514
1611544800000|2021-01-25 03:20:00|29969.6|29964.6|29996.7|29991.7|30008.1|30003.1|29969.6|29964.6|2538
1611545100000|2021-01-25 03:25:00|29995.7|29990.7|29977.2|29972.2|30008.2|30003.2|29974.2|29969.2|1382
1611545400000|2021-01-25 03:30:00|29977.7|29972.7|29967.7|29962.7|29995.2|29990.2|29954.2|29949.2|1076
1611545700000|2021-01-25 03:35:00|29968.2|29963.2|29991.7|29986.7|29993.7|29988.7|29954.2|29949.2|1111
1611546000000|2021-01-25 03:40:00|29992.2|29987.2|30010.7|30005.7|30025.2|30020.2|29969.2|29964.2|2232
1611546300000|2021-01-25 03:45:00|30010.2|30005.2|30000.7|29995.7|30015.7|30010.7|29990.7|29985.7|900
1611546600000|2021-01-25 03:50:00|30000.2|29995.2|30008.2|30003.2|30018.7|30013.7|29998.7|29993.7|929
1611546900000|2021-01-25 03:55:00|30007.7|30002.7|30031.7|30026.7|30051.2|30046.2|30006.7|30001.7|1391
1611547200000|2021-01-25 04:00:00|30045.7|30015.7|30044|30014|30049|30019|30041.1|30011.1|0
1611547500000|2021-01-25 04:05:00|30044.7|30014.7|30046.9|30016.9|30047.6|30017.6|30041.2|30011.2|0
1611547800000|2021-01-25 04:10:00|30047|30017|30048.8|30018.8|30049.3|30019.3|30045.5|30015.5|0
1611548100000|2021-01-25 04:15:00|30048.4|30018.4|30042.5|30012.5|30048.8|30018.8|30041.8|30011.8|0
1611548400000|2021-01-25 04:20:00|30042.3|30012.3|30040.8|30010.8|30043|30013|30040.8|30010.8|0
1611548700000|2021-01-25 04:25:00|30041.1|30011.1|30039.3|30009.3|30041.5|30011.5|30037.2|30007.2|0
1611549000000|2021-01-25 04:30:00|30039.9|30009.9|30048.1|30018.1|30048.8|30018.8|30039.9|30009.9|0
1611549300000|2021-01-25 04:35:00|30048.5|30018.5|30042.4|30012.4|30048.8|30018.8|30040.3|30010.3|0
1611549600000|2021-01-25 04:40:00|30043.1|30013.1|30042.3|30012.3|30045.1|30015.1|30039.5|30009.5|0
1611549900000|2021-01-25 04:45:00|30040.2|30010.2|30038.5|30008.5|30045.1|30015.1|30038.5|30008.5|0
1611550200000|2021-01-25 04:50:00|30040.6|30010.6|30036.5|30006.5|30043.4|30013.4|30036.5|30006.5|0
1611550500000|2021-01-25 04:55:00|30036.8|30006.8|30037.8|30007.8|30037.8|30007.8|30033|30003|0
1611550800000|2021-01-25 05:00:00|30035.2|30030.2|30051.7|30046.7|30055.7|30050.7|29994.7|29989.7|6278
1611551100000|2021-01-25 05:05:00|30052.2|30047.2|30059.7|30054.7|30063.2|30058.2|30032.7|30027.7|2446
1611551400000|2021-01-25 05:10:00|30058.7|30053.7|30029.7|30024.7|30074.7|30069.7|30006.2|30001.2|2493
1611551700000|2021-01-25 05:15:00|30030.7|30025.7|30062.7|30057.7|30080.7|30075.7|30012.2|30007.2|3350
1611552000000|2021-01-25 05:20:00|30064.7|30059.7|30067.7|30062.7|30075.7|30070.7|30030.7|30025.7|1511
1611552300000|2021-01-25 05:25:00|30067.2|30062.2|30040.7|30035.7|30071.2|30066.2|30032.7|30027.7|1426
1611552600000|2021-01-25 05:30:00|30041.7|30036.7|30017.7|30012.7|30076.7|30071.7|30015.2|30010.2|1792
1611552900000|2021-01-25 05:35:00|30018.2|30013.2|29995.7|29990.7|30023.2|30018.2|29985.2|29980.2|2089
1611553200000|2021-01-25 05:40:00|29996.2|29991.2|29995.7|29990.7|30017.7|30012.7|29985.7|29980.7|1320
1611553500000|2021-01-25 05:45:00|29995.2|29990.2|30025.2|30020.2|30027.7|30022.7|29974.7|29969.7|1758
1611553800000|2021-01-25 05:50:00|30024.7|30019.7|29986.2|29981.2|30025.7|30020.7|29982.2|29977.2|1675
1611554100000|2021-01-25 05:55:00|29986.7|29981.7|30008.7|30003.7|30015.7|30010.7|29985.7|29980.7|985
1611554400000|2021-01-25 06:00:00|30007.7|30002.7|30036.2|30031.2|30038.7|30033.7|30001.7|29996.7|2333
1611554700000|2021-01-25 06:05:00|30035.7|30030.7|30050.7|30045.7|30051.7|30046.7|30017.7|30012.7|1183
1611555000000|2021-01-25 06:10:00|30051.2|30046.2|30059.7|30054.7|30060.7|30055.7|30027.7|30022.7|1054
1611555300000|2021-01-25 06:15:00|30060.2|30055.2|30002.7|29997.7|30062.2|30057.2|29998.7|29993.7|5116
1611555600000|2021-01-25 06:20:00|30001.7|29996.7|29943.7|29938.7|30002.2|29997.2|29943.2|29938.2|2727
1611555900000|2021-01-25 06:25:00|29944.7|29939.7|29974.7|29969.7|29974.7|29969.7|29929.2|29924.2|1664
1611556200000|2021-01-25 06:30:00|29973.7|29968.7|29993.2|29988.2|30010.7|30005.7|29964.7|29959.7|2052
1611556500000|2021-01-25 06:35:00|29994.7|29989.7|30024.7|30019.7|30032.7|30027.7|29986.7|29981.7|1266
1611556800000|2021-01-25 06:40:00|30025.2|30020.2|30026.2|30021.2|30038.2|30033.2|30002.2|29997.2|1479
1611557100000|2021-01-25 06:45:00|30027.7|30022.7|30037.7|30032.7|30047.2|30042.2|30027.7|30022.7|1330
1611557400000|2021-01-25 06:50:00|30037.2|30032.2|30044.7|30039.7|30057.7|30052.7|30034.2|30029.2|1253
1611557700000|2021-01-25 06:55:00|30044.2|30039.2|30032.2|30027.2|30059.7|30054.7|30019.7|30014.7|1130
1611558000000|2021-01-25 07:00:00|30033.7|30028.7|30076.7|30071.7|30087.7|30082.7|30033.7|30028.7|1858
1611558300000|2021-01-25 07:05:00|30079.2|30074.2|30055.7|30050.7|30088.2|30083.2|30048.7|30043.7|1247
1611558600000|2021-01-25 07:10:00|30056.2|30051.2|30061.2|30056.2|30064.2|30059.2|30038.2|30033.2|936
1611558900000|2021-01-25 07:15:00|30060.7|30055.7|30079.7|30074.7|30086.7|30081.7|30045.7|30040.7|1213
1611559200000|2021-01-25 07:20:00|30080.2|30075.2|30125.7|30120.7|30132.2|30127.2|30080.2|30075.2|2347
1611559500000|2021-01-25 07:25:00|30125.2|30120.2|30130.2|30125.2|30146.7|30141.7|30112.7|30107.7|1997
1611559800000|2021-01-25 07:30:00|30129.7|30124.7|30119.7|30114.7|30138.2|30133.2|30114.2|30109.2|1343
1611560100000|2021-01-25 07:35:00|30119.2|30114.2|30115.7|30110.7|30119.2|30114.2|30086.7|30081.7|1310
1611560400000|2021-01-25 07:40:00|30115.2|30110.2|30137.2|30132.2|30140.2|30135.2|30106.7|30101.7|2175
1611560700000|2021-01-25 07:45:00|30136.2|30131.2|30123.7|30118.7|30146.2|30141.2|30114.2|30109.2|1897
1611561000000|2021-01-25 07:50:00|30124.2|30119.2|30142.7|30137.7|30146.2|30141.2|30113.7|30108.7|1663
1611561300000|2021-01-25 07:55:00|30142.2|30137.2|30146.2|30141.2|30158.2|30153.2|30125.2|30120.2|2346
1611561600000|2021-01-25 08:00:00|30147.7|30142.7|30097.7|30092.7|30148.2|30143.2|30080.7|30075.7|2921
1611561900000|2021-01-25 08:05:00|30095.7|30090.7|30130.7|30125.7|30135.7|30130.7|30089.7|30084.7|2365
1611562200000|2021-01-25 08:10:00|30132.7|30127.7|30067.7|30062.7|30132.7|30127.7|30064.7|30059.7|9530
1611562500000|2021-01-25 08:15:00|30069.2|30064.2|30064.2|30059.2|30083.7|30078.7|30060.2|30055.2|5218
1611562800000|2021-01-25 08:20:00|30063.7|30058.7|30086.7|30081.7|30088.7|30083.7|30061.2|30056.2|2110
1611563100000|2021-01-25 08:25:00|30088.7|30083.7|30082.7|30077.7|30114.7|30109.7|30078.7|30073.7|3065
1611563400000|2021-01-25 08:30:00|30095.2|30065.2|30121.3|30091.3|30125.2|30095.2|30093|30063|0
1611563700000|2021-01-25 08:35:00|30120.9|30090.9|30123.9|30093.9|30137.1|30107.1|30113.8|30083.8|0
1611564000000|2021-01-25 08:40:00|30124.2|30094.2|30113.1|30083.1|30128.4|30098.4|30102.7|30072.7|0
1611564300000|2021-01-25 08:45:00|30112.8|30082.8|30113.8|30083.8|30118.6|30088.6|30092.7|30062.7|0
1611564600000|2021-01-25 08:50:00|30114.1|30084.1|30093.6|30063.6|30122.8|30092.8|30088.4|30058.4|0
1611564900000|2021-01-25 08:55:00|30093.3|30063.3|30107|30077|30107|30077|30087.2|30057.2|0
1611565200000|2021-01-25 09:00:00|30107.3|30077.3|30083.7|30053.7|30108.6|30078.6|30078.2|30048.2|0
1611565500000|2021-01-25 09:05:00|30083.4|30053.4|30101.3|30071.3|30106.1|30076.1|30083|30053|0
1611565800000|2021-01-25 09:10:00|30102|30072|30102.9|30072.9|30106.1|30076.1|30092.5|30062.5|0
1611566100000|2021-01-25 09:15:00|30102.6|30072.6|30053.2|30045.2|30102.6|30088.7|30053.2|30045.2|381
1611566400000|2021-01-25 09:20:00|30053.7|30045.7|30059.7|30051.7|30069.2|30061.2|30053.7|30045.7|242
1611566700000|2021-01-25 09:25:00|30060.2|30052.2|30076.2|30068.2|30076.7|30068.7|30051.2|30043.2|202
1611567000000|2021-01-25 09:30:00|30076.7|30068.7|30079.7|30071.7|30086.2|30078.2|30072.7|30064.7|193
1611567300000|2021-01-25 09:35:00|30078.2|30070.2|30068.2|30060.2|30083.2|30075.2|30068.2|30060.2|214
1611567600000|2021-01-25 09:40:00|30067.7|30059.7|30063.7|30055.7|30078.2|30070.2|30062.2|30054.2|187
1611567900000|2021-01-25 09:45:00|30063.2|30055.2|30049.2|30041.2|30063.7|30055.7|30042.7|30034.7|263
1611568200000|2021-01-25 09:50:00|30049.7|30041.7|30049.2|30041.2|30059.2|30051.2|30041.2|30033.2|127
1611568500000|2021-01-25 09:55:00|30049.7|30041.7|30051.2|30043.2|30060.2|30052.2|30048.7|30040.7|114
1611568800000|2021-01-25 10:00:00|30051.7|30043.7|30061.7|30053.7|30066.2|30058.2|30044.2|30036.2|136
1611569100000|2021-01-25 10:05:00|30062.2|30054.2|30053.2|30045.2|30065.2|30057.2|30047.7|30039.7|89
1611569400000|2021-01-25 10:10:00|30052.7|30044.7|30048.2|30040.2|30053.7|30045.7|30042.7|30034.7|126
1611569700000|2021-01-25 10:15:00|30047.7|30039.7|30056.2|30048.2|30057.7|30049.7|30041.7|30033.7|115
1611570000000|2021-01-25 10:20:00|30055.7|30047.7|30058.2|30050.2|30068.2|30060.2|30054.2|30046.2|87
1611570300000|2021-01-25 10:25:00|30059.2|30051.2|30065.2|30057.2|30069.2|30061.2|30058.7|30050.7|99
1611570600000|2021-01-25 10:30:00|30064.2|30056.2|30072.2|30064.2|30072.7|30064.7|30062.7|30054.7|125
1611570900000|2021-01-25 10:35:00|30072.7|30064.7|30083.2|30075.2|30084.2|30076.2|30068.7|30060.7|175
1611571200000|2021-01-25 10:40:00|30083.7|30075.7|30078.7|30070.7|30084.2|30076.2|30074.2|30066.2|102
1611571500000|2021-01-25 10:45:00|30079.2|30071.2|30089.2|30081.2|30091.7|30083.7|30074.2|30066.2|154
1611571800000|2021-01-25 10:50:00|30090.2|30082.2|30079.2|30071.2|30090.2|30082.2|30078.7|30070.7|187
1611572100000|2021-01-25 10:55:00|30078.7|30070.7|30091.2|30083.2|30092.2|30084.2|30076.7|30068.7|200
1611572400000|2021-01-25 11:00:00|30090.7|30082.7|30088.7|30080.7|30091.7|30083.7|30082.7|30074.7|160
1611572700000|2021-01-25 11:05:00|30088.2|30080.2|30094.2|30086.2|30101.2|30093.2|30088.2|30080.2|209
1611573000000|2021-01-25 11:10:00|30094.7|30086.7|30089.2|30081.2|30096.2|30088.2|30088.7|30080.7|65
1611573300000|2021-01-25 11:15:00|30088.7|30080.7|30086.2|30078.2|30089.2|30081.2|30083.2|30075.2|52
1611573600000|2021-01-25 11:20:00|30086.7|30078.7|30090.2|30082.2|30090.2|30082.2|30084.2|30076.2|55
1611573900000|2021-01-25 11:25:00|30089.7|30081.7|30080.2|30072.2|30091.7|30083.7|30079.2|30071.2|62
1611574200000|2021-01-25 11:30:00|30079.7|30071.7|30082.2|30074.2|30087.2|30079.2|30078.7|30070.7|64
1611574500000|2021-01-25 11:35:00|30082.7|30074.7|30086.2|30078.2|30088.2|30080.2|30082.7|30074.7|56
1611574800000|2021-01-25 11:40:00|30085.7|30077.7|30076.2|30068.2|30088.2|30080.2|30073.2|30065.2|69
1611575100000|2021-01-25 11:45:00|30075.2|30067.2|30054.7|30046.7|30075.2|30067.2|30021.2|30013.2|713
1611575400000|2021-01-25 11:50:00|30055.2|30047.2|30063.7|30055.7|30065.7|30057.7|30054.7|30046.7|112
1611575700000|2021-01-25 11:55:00|30063.2|30055.2|30055.7|30047.7|30064.2|30056.2|30036.7|30028.7|208
1611576000000|2021-01-25 12:00:00|30054.2|30046.2|30039.7|30031.7|30054.2|30046.2|30032.2|30024.2|150
1611576300000|2021-01-25 12:05:00|30039.2|30031.2|30047.2|30039.2|30047.2|30039.2|30035.2|30027.2|65
1611576600000|2021-01-25 12:10:00|30047.7|30039.7|30053.7|30045.7|30057.7|30049.7|30032.2|30024.2|173
1611576900000|2021-01-25 12:15:00|30053.2|30045.2|30051.7|30043.7|30055.7|30047.7|30046.7|30038.7|72
1611577200000|2021-01-25 12:20:00|30051.2|30043.2|30047.2|30039.2|30059.2|30051.2|30044.7|30036.7|62
1611577500000|2021-01-25 12:25:00|30046.7|30038.7|30031.2|30023.2|30046.7|30038.7|30029.2|30021.2|148
1611577800000|2021-01-25 12:30:00|30030.7|30022.7|30024.2|30016.2|30036.7|30028.7|30020.7|30012.7|210
1611578100000|2021-01-25 12:35:00|30023.7|30015.7|30010.2|30002.2|30027.2|30019.2|30002.2|29994.2|326
1611578400000|2021-01-25 12:40:00|30010.7|30002.7|30012.7|30004.7|30017.2|30009.2|30004.7|29996.7|290
1611578700000|2021-01-25 12:45:00|30012.2|30004.2|30009.2|30001.2|30018.7|30010.7|29998.7|29990.7|331
1611579000000|2021-01-25 12:50:00|30008.7|30000.7|29984.2|29976.2|30009.2|30001.2|29975.7|29967.7|441
1611579300000|2021-01-25 12:55:00|29984.7|29976.7|29985.7|29977.7|29988.2|29980.2|29968.2|29960.2|343
1611579600000|2021-01-25 13:00:00|29986.7|29978.7|29996.7|29988.7|29999.7|29991.7|29979.2|29971.2|210
1611579900000|2021-01-25 13:05:00|29996.2|29988.2|29995.2|29987.2|29999.2|29991.2|29982.2|29974.2|142
1611580200000|2021-01-25 13:10:00|29995.7|29987.7|29998.2|29990.2|29999.2|29991.2|29983.2|29975.2|157
1611580500000|2021-01-25 13:15:00|29997.7|29989.7|30002.7|29994.7|30007.2|29999.2|29994.7|29986.7|195
1611580800000|2021-01-25 13:20:00|30002.2|29994.2|29994.2|29986.2|30006.2|29998.2|29981.7|29973.7|233
1611581100000|2021-01-25 13:25:00|29994.7|29986.7|29981.2|29973.2|30001.2|29993.2|29979.7|29971.7|157
1611581400000|2021-01-25 13:30:00|29981.7|29973.7|29965.2|29957.2|29987.2|29979.2|29960.2|29952.2|306
1611581700000|2021-01-25 13:35:00|29964.2|29956.2|29961.7|29953.7|29977.7|29969.7|29959.2|29951.2|225
1611582000000|2021-01-25 13:40:00|29960.2|29952.2|29974.2|29966.2|29974.2|29966.2|29947.2|29939.2|309
1611582300000|2021-01-25 13:45:00|29974.7|29966.7|29991.2|29983.2|29991.7|29983.7|29968.7|29960.7|130
1611582600000|2021-01-25 13:50:00|29990.2|29982.2|29994.7|29986.7|29998.2|29990.2|29984.7|29976.7|165
1611582900000|2021-01-25 13:55:00|29995.7|29987.7|29996.2|29988.2|30002.7|29994.7|29987.2|29979.2|118
1611583200000|2021-01-25 14:00:00|29995.7|29987.7|30012.2|30004.2|30015.2|30007.2|29992.2|29984.2|142
1611583500000|2021-01-25 14:05:00|30012.7|30004.7|30017.2|30009.2|30020.7|30012.7|30008.7|30000.7|233
1611583800000|2021-01-25 14:10:00|30017.7|30009.7|30011.2|30003.2|30022.2|30014.2|30011.2|30003.2|106
1611584100000|2021-01-25 14:15:00|30011.7|30003.7|30018.2|30010.2|30021.7|30013.7|30011.7|30003.7|80
1611584400000|2021-01-25 14:20:00|30018.7|30010.7|30014.2|30006.2|30029.2|30021.2|30013.2|30005.2|233
1611584700000|2021-01-25 14:25:00|30013.7|30005.7|30018.7|30010.7|30025.2|30017.2|30011.7|30003.7|83
1611585000000|2021-01-25 14:30:00|30018.2|30010.2|30036.2|30028.2|30062.2|30054.2|30011.2|30003.2|724
1611585300000|2021-01-25 14:35:00|30036.7|30028.7|29980.2|29972.2|30042.2|30034.2|29974.2|29966.2|583
1611585600000|2021-01-25 14:40:00|29979.7|29971.7|30002.2|29994.2|30012.7|30004.7|29977.2|29969.2|394
1611585900000|2021-01-25 14:45:00|30002.7|29994.7|29961.2|29953.2|30009.2|30001.2|29954.2|29946.2|417
1611586200000|2021-01-25 14:50:00|29959.2|29951.2|29959.7|29951.7|29979.7|29971.7|29954.2|29946.2|271
1611586500000|2021-01-25 14:55:00|29960.7|29952.7|29987.2|29979.2|29990.2|29982.2|29960.7|29952.7|296
1611586800000|2021-01-25 15:00:00|29986.7|29978.7|30018.7|30010.7|30018.7|30010.7|29980.7|29972.7|316
1611587100000|2021-01-25 15:05:00|30020.2|30012.2|30014.7|30006.7|30030.2|30022.2|30011.7|30003.7|278
1611587400000|2021-01-25 15:10:00|30014.2|30006.2|30002.2|29994.2|30017.2|30009.2|29994.2|29986.2|267
1611587700000|2021-01-25 15:15:00|30002.7|29994.7|30018.2|30010.2|30019.7|30011.7|30000.2|29992.2|216
1611588000000|2021-01-25 15:20:00|30019.2|30011.2|30037.2|30029.2|30038.7|30030.7|30013.2|30005.2|236
1611588300000|2021-01-25 15:25:00|30037.7|30029.7|30024.2|30016.2|30038.7|30030.7|30012.2|30004.2|175
1611588600000|2021-01-25 15:30:00|30024.7|30016.7|30022.7|30014.7|30029.7|30021.7|30011.7|30003.7|161
1611588900000|2021-01-25 15:35:00|30023.2|30015.2|30008.2|30000.2|30025.7|30017.7|30004.2|29996.2|219
1611589200000|2021-01-25 15:40:00|30007.7|29999.7|30006.2|29998.2|30017.7|30009.7|29995.2|29987.2|209
1611589500000|2021-01-25 15:45:00|30005.7|29997.7|29974.2|29966.2|30022.2|30014.2|29974.2|29966.2|438
1611589800000|2021-01-25 15:50:00|29973.7|29965.7|29951.7|29943.7|29979.2|29971.2|29944.7|29936.7|431
1611590100000|2021-01-25 15:55:00|29951.2|29943.2|29909.2|29901.2|29952.7|29944.7|29903.7|29895.7|671
1611590400000|2021-01-25 16:00:00|29908.2|29900.2|29879.2|29871.2|29936.2|29928.2|29874.2|29866.2|756
1611590700000|2021-01-25 16:05:00|29880.2|29872.2|29815.7|29807.7|29881.2|29873.2|29804.2|29796.2|1273
1611591000000|2021-01-25 16:10:00|29815.2|29807.2|29876.7|29868.7|29879.2|29871.2|29797.2|29789.2|990
1611591300000|2021-01-25 16:15:00|29877.7|29869.7|29890.2|29882.2|29890.7|29882.7|29851.2|29843.2|468
1611591600000|2021-01-25 16:20:00|29889.7|29881.7|29882.7|29874.7|29890.2|29882.2|29875.7|29867.7|367
1611591900000|2021-01-25 16:25:00|29881.7|29873.7|29847.7|29839.7|29885.2|29877.2|29840.2|29832.2|286
1611592200000|2021-01-25 16:30:00|29848.2|29840.2|29859.7|29851.7|29870.2|29862.2|29823.2|29815.2|621
1611592500000|2021-01-25 16:35:00|29860.7|29852.7|29854.7|29846.7|29872.2|29864.2|29842.2|29834.2|302
1611592800000|2021-01-25 16:40:00|29854.2|29846.2|29881.7|29873.7|29881.7|29873.7|29842.2|29834.2|183
1611593100000|2021-01-25 16:45:00|29882.2|29874.2|29873.7|29865.7|29884.2|29876.2|29867.2|29859.2|158
1611593400000|2021-01-25 16:50:00|29874.2|29866.2|29886.7|29878.7|29889.7|29881.7|29873.7|29865.7|108
1611593700000|2021-01-25 16:55:00|29887.2|29879.2|29886.2|29878.2|29899.7|29891.7|29875.7|29867.7|351
1611594000000|2021-01-25 17:00:00|29888.2|29880.2|29891.2|29883.2|29903.2|29895.2|29884.7|29876.7|224
1611594300000|2021-01-25 17:05:00|29891.7|29883.7|29887.2|29879.2|29896.7|29888.7|29875.7|29867.7|94
1611594600000|2021-01-25 17:10:00|29887.7|29879.7|29866.2|29858.2|29895.2|29887.2|29864.7|29856.7|136
1611594900000|2021-01-25 17:15:00|29868.2|29860.2|29853.2|29845.2|29877.7|29869.7|29841.2|29833.2|182
1611595200000|2021-01-25 17:20:00|29853.7|29845.7|29840.7|29832.7|29877.2|29869.2|29840.7|29832.7|168
1611595500000|2021-01-25 17:25:00|29841.2|29833.2|29842.7|29834.7|29867.7|29859.7|29839.7|29831.7|162
1611595800000|2021-01-25 17:30:00|29844.2|29836.2|29872.2|29864.2|29874.7|29866.7|29830.7|29822.7|176
1611596100000|2021-01-25 17:35:00|29872.7|29864.7|29858.2|29850.2|29876.7|29868.7|29856.2|29848.2|100
1611596400000|2021-01-25 17:40:00|29858.7|29850.7|29867.7|29859.7|29878.2|29870.2|29858.2|29850.2|99
1611596700000|2021-01-25 17:45:00|29870.7|29862.7|29874.7|29866.7|29879.2|29871.2|29868.2|29860.2|126
1611597000000|2021-01-25 17:50:00|29875.2|29867.2|29871.7|29863.7|29878.7|29870.7|29861.7|29853.7|102
1611597300000|2021-01-25 17:55:00|29871.2|29863.2|29868.7|29860.7|29874.2|29866.2|29862.7|29854.7|70
1611597600000|2021-01-25 18:00:00|29868.2|29860.2|29883.2|29875.2|29883.7|29875.7|29867.7|29859.7|99
1611597900000|2021-01-25 18:05:00|29882.2|29874.2|29885.2|29877.2|29887.2|29879.2|29867.2|29859.2|38
1611598200000|2021-01-25 18:10:00|29885.7|29877.7|29906.7|29898.7|29910.2|29902.2|29884.7|29876.7|79
1611598500000|2021-01-25 18:15:00|29907.2|29899.2|29910.7|29902.7|29914.2|29906.2|29898.7|29890.7|68
1611598800000|2021-01-25 18:20:00|29909.7|29901.7|29913.7|29905.7|29921.7|29913.7|29905.2|29897.2|90
1611599100000|2021-01-25 18:25:00|29914.2|29906.2|29921.2|29913.2|29923.2|29915.2|29913.2|29905.2|63
1611599400000|2021-01-25 18:30:00|29921.7|29913.7|29915.2|29907.2|29923.7|29915.7|29913.7|29905.7|71
1611599700000|2021-01-25 18:35:00|29914.7|29906.7|29912.2|29904.2|29928.2|29920.2|29910.2|29902.2|112
1611600000000|2021-01-25 18:40:00|29912.7|29904.7|29903.2|29895.2|29912.7|29904.7|29900.2|29892.2|171
1611600300000|2021-01-25 18:45:00|29902.2|29894.2|29906.7|29898.7|29913.2|29905.2|29896.7|29888.7|106
1611600600000|2021-01-25 18:50:00|29907.2|29899.2|29891.2|29883.2|29909.2|29901.2|29891.2|29883.2|81
1611600900000|2021-01-25 18:55:00|29890.7|29882.7|29890.9|29860.9|29908.2|29900.2|29888.2|29860.9|161
1611601200000|2021-01-25 19:00:00|29891.2|29861.2|29885.2|29855.2|29891.4|29861.4|29868.7|29838.7|0
1611601500000|2021-01-25 19:05:00|29885.4|29855.4|29876.2|29846.2|29889.1|29859.1|29872.8|29842.8|0
1611601800000|2021-01-25 19:10:00|29875.4|29845.4|29864.4|29834.4|29875.6|29845.6|29849.7|29819.7|0
1611602100000|2021-01-25 19:15:00|29864.1|29834.1|29845.1|29815.1|29867.7|29837.7|29838.8|29808.8|0
1611602400000|2021-01-25 19:20:00|29845.4|29815.4|29855.1|29825.1|29855.7|29825.7|29843.5|29813.5|0
1611602700000|2021-01-25 19:25:00|29854.8|29824.8|29856.1|29826.1|29856.8|29826.8|29842.4|29812.4|0
1611603000000|2021-01-25 19:30:00|29856|29826|29872|29842|29872.3|29842.3|29855.6|29825.6|0
1611603300000|2021-01-25 19:35:00|29871.8|29841.8|29859.4|29829.4|29872.7|29842.7|29857.1|29827.1|0
1611603600000|2021-01-25 19:40:00|29859.7|29829.7|29874.9|29844.9|29874.9|29844.9|29855.8|29825.8|0
1611603900000|2021-01-25 19:45:00|29874.7|29844.7|29881.8|29851.8|29882|29852|29871.3|29841.3|0
1611604200000|2021-01-25 19:50:00|29882|29852|29886.1|29856.1|29892|29862|29881.6|29851.6|0
1611604500000|2021-01-25 19:55:00|29885.9|29855.9|29891.9|29861.9|29894.4|29864.4|29884.4|29854.4|0
1611604800000|2021-01-25 20:00:00|29891.7|29861.7|29890.8|29860.8|29907.2|29877.2|29890.2|29860.2|0
1611605100000|2021-01-25 20:05:00|29891.1|29861.1|29898.8|29868.8|29907.8|29877.8|29890.8|29860.8|0
1611605400000|2021-01-25 20:10:00|29895.4|29865.4|29870.4|29840.4|29897.8|29867.8|29862.2|29832.2|0
1611605700000|2021-01-25 20:15:00|29870.6|29840.6|29888|29858|29888.2|29858.2|29852.3|29822.3|0
1611606000000|2021-01-25 20:20:00|29888.1|29858.1|29894.7|29864.7|29895.4|29865.4|29885.5|29855.5|0
1611606300000|2021-01-25 20:25:00|29894.8|29864.8|29893.1|29863.1|29898.1|29868.1|29888.9|29858.9|0
1611606600000|2021-01-25 20:30:00|29892.9|29862.9|29909.5|29879.5|29909.8|29879.8|29886.4|29856.4|0
1611606900000|2021-01-25 20:35:00|29909.3|29879.3|29935.3|29905.3|29935.6|29905.6|29907|29877|0
1611607200000|2021-01-25 20:40:00|29935.6|29905.6|29945.5|29915.5|29950.9|29920.9|29934.6|29904.6|0
1611607500000|2021-01-25 20:45:00|29945.7|29915.7|29949|29919|29954.2|29924.2|29938|29908|0
1611607800000|2021-01-25 20:50:00|29949.7|29919.7|29977.1|29947.1|29980|29950|29949.7|29919.7|0
1611608100000|2021-01-25 20:55:00|29976.8|29946.8|30016.5|29986.5|30039|30009|29975.9|29945.9|0
1611608400000|2021-01-25 21:00:00|30013.8|29983.8|30016.1|29986.1|30030.2|30000.2|30013.8|29983.8|0
1611608700000|2021-01-25 21:05:00|30014.7|29984.7|30006.6|29976.6|30016.1|29986.1|30004.6|29974.6|0
1611609000000|2021-01-25 21:10:00|30009.4|29979.4|30007.2|29977.2|30010.7|29980.7|30002.6|29972.6|0
1611609300000|2021-01-25 21:15:00|30007.3|29977.3|30009.5|29979.5|30009.5|29979.5|30004.2|29974.2|0
1611609600000|2021-01-25 21:20:00|30008.9|29978.9|30010.1|29980.1|30010.5|29980.5|30007.3|29977.3|0
1611609900000|2021-01-25 21:25:00|30009.9|29979.9|30007.8|29977.8|30010.1|29980.1|30006|29976|0
1611610200000|2021-01-25 21:30:00|30003.2|29973.2|30010.1|29980.1|30012.8|29982.8|30000.5|29970.5|0
1611610500000|2021-01-25 21:35:00|30008.7|29978.7|30003.2|29973.2|30008.7|29978.7|30000.5|29970.5|0
1611610800000|2021-01-25 21:40:00|30004.6|29974.6|30003.7|29973.7|30006|29976|30003.2|29973.2|0
1611611100000|2021-01-25 21:45:00|30002.4|29972.4|30004.4|29974.4|30008.5|29978.5|30002.4|29972.4|0
1611611400000|2021-01-25 21:50:00|30005.7|29975.7|30005.5|29975.5|30005.7|29975.7|29998.7|29968.7|0
1611611700000|2021-01-25 21:55:00|30004.2|29974.2|30004.3|29974.3|30008.3|29978.3|30000.4|29970.4|0
1611612000000|2021-01-25 22:00:00|30003.5|29973.5|30007.1|29977.1|30007.1|29977.1|30002.3|29972.3|0
1611612300000|2021-01-25 22:05:00|30007.3|29977.3|30007.3|29977.3|30007.3|29977.3|30006.1|29976.1|0
1611612600000|2021-01-25 22:10:00|30008.5|29978.5|30008.5|29978.5|30008.9|29978.9|30008.5|29978.5|0
1611612900000|2021-01-25 22:15:00|30008.3|29978.3|30001.1|29971.1|30008.3|29978.3|29998.5|29968.5|0
1611613200000|2021-01-25 22:20:00|29998.5|29968.5|29998.9|29968.9|30001.1|29971.1|29998.1|29968.1|0
1611613500000|2021-01-25 22:25:00|29998.7|29968.7|29994.9|29964.9|29999|29969|29994.3|29964.3|0
1611613800000|2021-01-25 22:30:00|29995.1|29965.1|29993.8|29963.8|29995.1|29965.1|29993.2|29963.2|0
1611614100000|2021-01-25 22:35:00|29993.9|29963.9|29994.8|29964.8|29995|29965|29993.4|29963.4|0
1611614400000|2021-01-25 22:40:00|29994.6|29964.6|29996.6|29966.6|29996.6|29966.6|29994.2|29964.2|0
1611614700000|2021-01-25 22:45:00|29995.7|29965.7|29994.8|29964.8|29996.2|29966.2|29992.6|29962.6|0
1611615000000|2021-01-25 22:50:00|29995.4|29965.4|29993.7|29963.7|29997.5|29967.5|29992.4|29962.4|0
1611615300000|2021-01-25 22:55:00|29992.4|29962.4|30000.5|29970.5|30001.9|29971.9|29991.8|29961.8|0
1611615600000|2021-01-25 23:00:00|29999.4|29969.4|30003.2|29973.2|30004.6|29974.6|29985.5|29955.5|0
1611615900000|2021-01-25 23:05:00|30003.9|29973.9|30003.5|29973.5|30010.3|29980.3|30001.4|29971.4|0
1611616200000|2021-01-25 23:10:00|30002.1|29972.1|30002|29972|30003.5|29973.5|30000.7|29970.7|0
1611616500000|2021-01-25 23:15:00|30002.7|29972.7|30009.8|29979.8|30011.8|29981.8|30001.5|29971.5|0
1611616800000|2021-01-25 23:20:00|30011.1|29981.1|30011.8|29981.8|30013.1|29983.1|29998.9|29968.9|0
1611617100000|2021-01-25 23:25:00|30011|29981|30008.1|29978.1|30013.4|29983.4|30007.8|29977.8|0
1611617400000|2021-01-25 23:30:00|30009.5|29979.5|30019.3|29989.3|30020.4|29990.4|30007.9|29977.9|0
1611617700000|2021-01-25 23:35:00|30020.6|29990.6|30020.9|29990.9|30022.2|29992.2|30017.9|29987.9|0
1611618000000|2021-01-25 23:40:00|30022.2|29992.2|30017.3|29987.3|30022.2|29992.2|30015.9|29985.9|0
1611618300000|2021-01-25 23:45:00|30013.2|29983.2|30011.6|29981.6|30017.3|29987.3|30011.6|29981.6|0
1611618600000|2021-01-25 23:50:00|30012.2|29982.2|30011.4|29981.4|30016.8|29986.8|30010.6|29980.6|0
1611618900000|2021-01-25 23:55:00|30010|29980|30008.6|29978.6|30014.1|29984.1|30007.3|29977.3|0
1611619200000|2021-01-26 00:00:00|30007.3|29977.3|30004.9|29974.9|30011.3|29981.3|29998.1|29968.1|0
1611619500000|2021-01-26 00:05:00|30006.3|29976.3|30007.9|29977.9|30012|29982|30003.6|29973.6|0
1611619800000|2021-01-26 00:10:00|30007.2|29977.2|30008.1|29978.1|30012.4|29982.4|30006.6|29976.6|0
1611620100000|2021-01-26 00:15:00|30006.7|29976.7|30007.8|29977.8|30011.9|29981.9|30002.6|29972.6|0
1611620400000|2021-01-26 00:20:00|30009.2|29979.2|30002.7|29972.7|30009.2|29979.2|29991.7|29961.7|0
1611620700000|2021-01-26 00:25:00|30002.4|29972.4|29992.8|29962.8|30002.4|29972.4|29988|29958|0
1611621000000|2021-01-26 00:30:00|29994.9|29964.9|29981.2|29951.2|29996.9|29966.9|29979.1|29949.1|0
1611621300000|2021-01-26 00:35:00|29979.1|29949.1|29978.1|29948.1|29993.8|29963.8|29976|29946|0
1611621600000|2021-01-26 00:40:00|29976|29946|29955.2|29925.2|29978.1|29948.1|29953.8|29923.8|0
1611621900000|2021-01-26 00:45:00|29955.5|29925.5|29955.8|29925.8|29958.6|29928.6|29948.2|29918.2|0
1611622200000|2021-01-26 00:50:00|29956.5|29926.5|29971.9|29941.9|29972.6|29942.6|29956.5|29926.5|0
1611622500000|2021-01-26 00:55:00|29972.6|29942.6|29949.4|29919.4|29972.6|29942.6|29948.7|29918.7|0
1611622800000|2021-01-26 01:00:00|29953.6|29923.6|29961.2|29931.2|29961.9|29931.9|29950.7|29920.7|0
1611623100000|2021-01-26 01:05:00|29962.6|29932.6|29944.8|29914.8|29968.1|29938.1|29944.8|29914.8|0
1611623400000|2021-01-26 01:10:00|29940.6|29910.6|29951.6|29921.6|29952.3|29922.3|29929.5|29899.5|0
1611623700000|2021-01-26 01:15:00|29908.7|29903.7|29867.7|29862.7|29919.7|29914.7|29864.7|29859.7|2991
1611624000000|2021-01-26 01:20:00|29869.2|29864.2|29877.2|29872.2|29897.2|29892.2|29867.7|29862.7|2310
1611624300000|2021-01-26 01:25:00|29876.7|29871.7|29852.7|29847.7|29881.2|29876.2|29841.2|29836.2|2183
1611624600000|2021-01-26 01:30:00|29853.7|29848.7|29888.4|29883.4|29891.9|29886.9|29816.7|29811.7|7081
1611624900000|2021-01-26 01:35:00|29890.4|29885.4|29942.4|29937.4|29954.9|29949.9|29878.9|29873.9|4334
1611625200000|2021-01-26 01:40:00|29941.9|29936.9|29887.9|29882.9|29956.9|29951.9|29859.4|29854.4|3622
1611625500000|2021-01-26 01:45:00|29889.9|29884.9|29839.4|29834.4|29889.9|29884.9|29827.9|29822.9|3503
1611625800000|2021-01-26 01:50:00|29838.9|29833.9|29885.9|29880.9|29900.9|29895.9|29825.9|29820.9|2472
1611626100000|2021-01-26 01:55:00|29886.4|29881.4|29862.9|29857.9|29895.9|29890.9|29844.9|29839.9|2778
1611626400000|2021-01-26 02:00:00|29859.9|29854.9|29808.9|29803.9|29897.9|29892.9|29798.9|29793.9|3749
1611626700000|2021-01-26 02:05:00|29809.4|29804.4|29763.9|29758.9|29809.4|29804.4|29740.9|29735.9|4143
1611627000000|2021-01-26 02:10:00|29763.4|29758.4|29780.4|29775.4|29783.9|29778.9|29731.4|29726.4|3139
1611627300000|2021-01-26 02:15:00|29782.9|29777.9|29699.4|29694.4|29807.4|29802.4|29694.9|29689.9|4766
1611627600000|2021-01-26 02:20:00|29698.9|29693.9|29745.4|29740.4|29749.9|29744.9|29679.9|29674.9|3966
1611627900000|2021-01-26 02:25:00|29745.9|29740.9|29737.9|29732.9|29745.9|29740.9|29704.4|29699.4|2422
1611628200000|2021-01-26 02:30:00|29736.9|29731.9|29728.9|29723.9|29747.9|29742.9|29709.4|29704.4|2663
1611628500000|2021-01-26 02:35:00|29729.4|29724.4|29646.9|29641.9|29733.9|29728.9|29636.4|29631.4|4122
1611628800000|2021-01-26 02:40:00|29645.9|29640.9|29663.9|29658.9|29677.4|29672.4|29632.4|29627.4|1841
1611629100000|2021-01-26 02:45:00|29663.4|29658.4|29654.9|29649.9|29679.4|29674.4|29632.9|29627.9|1768
1611629400000|2021-01-26 02:50:00|29655.4|29650.4|29656.9|29651.9|29677.9|29672.9|29638.4|29633.4|1352
1611629700000|2021-01-26 02:55:00|29656.4|29651.4|29585.4|29580.4|29656.9|29651.9|29570.4|29565.4|3758
1611630000000|2021-01-26 03:00:00|29583.9|29578.9|29547.9|29542.9|29589.4|29584.4|29516.4|29511.4|3807
1611630300000|2021-01-26 03:05:00|29547.4|29542.4|29576.9|29571.9|29578.4|29573.4|29531.4|29526.4|2335
1611630600000|2021-01-26 03:10:00|29577.4|29572.4|29571.4|29566.4|29601.9|29596.9|29544.9|29539.9|2498
1611630900000|2021-01-26 03:15:00|29573.4|29568.4|29586.4|29581.4|29608.9|29603.9|29558.9|29553.9|1796
1611631200000|2021-01-26 03:20:00|29585.9|29580.9|29535.9|29530.9|29586.4|29581.4|29517.4|29512.4|2306
1611631500000|2021-01-26 03:25:00|29535.4|29530.4|29565.4|29560.4|29585.4|29580.4|29501.9|29496.9|2536
1611631800000|2021-01-26 03:30:00|29564.9|29559.9|29458.9|29453.9|29566.4|29561.4|29455.9|29450.9|3129
1611632100000|2021-01-26 03:35:00|29455.9|29450.9|29432.4|29427.4|29482.9|29477.9|29398.4|29393.4|3155
1611632400000|2021-01-26 03:40:00|29431.4|29426.4|29497.9|29492.9|29499.9|29494.9|29424.9|29419.9|2155
1611632700000|2021-01-26 03:45:00|29496.9|29491.9|29472.4|29467.4|29505.9|29500.9|29463.4|29458.4|1176
1611633000000|2021-01-26 03:50:00|29471.9|29466.9|29439.9|29434.9|29473.4|29468.4|29433.4|29428.4|1322
1611633300000|2021-01-26 03:55:00|29437.4|29432.4|29469.9|29464.9|29470.4|29465.4|29434.9|29429.9|1177
1611633600000|2021-01-26 04:00:00|29462.4|29432.4|29471.4|29441.4|29471.4|29441.4|29461.1|29431.1|6
1611633900000|2021-01-26 04:05:00|29470.8|29440.8|29483.9|29453.9|29483.9|29453.9|29468.9|29438.9|0
1611634200000|2021-01-26 04:10:00|29483.2|29453.2|29483.7|29453.7|29484.1|29454.1|29483.2|29453.2|0
1611634500000|2021-01-26 04:15:00|29484.1|29454.1|29477.7|29447.7|29484.7|29454.7|29477.7|29447.7|0
1611634800000|2021-01-26 04:20:00|29478|29448|29489.2|29459.2|29489.4|29459.4|29477.7|29447.7|0
1611635100000|2021-01-26 04:25:00|29489.9|29459.9|29485.3|29455.3|29491.8|29461.8|29483.6|29453.6|0
1611635400000|2021-01-26 04:30:00|29484.6|29454.6|29453.5|29423.5|29484.6|29454.6|29448.9|29418.9|0
1611635700000|2021-01-26 04:35:00|29454.2|29424.2|29411.8|29381.8|29460.4|29430.4|29408.4|29378.4|0
1611636000000|2021-01-26 04:40:00|29409.7|29379.7|29429.6|29399.6|29430.5|29400.5|29409.7|29379.7|0
1611636300000|2021-01-26 04:45:00|29431.6|29401.6|29440.8|29410.8|29440.8|29410.8|29425.8|29395.8|0
1611636600000|2021-01-26 04:50:00|29441.1|29411.1|29448.1|29418.1|29451.5|29421.5|29435.3|29405.3|0
1611636900000|2021-01-26 04:55:00|29446|29416|29430.3|29400.3|29449.5|29419.5|29430|29400|0
1611637200000|2021-01-26 05:00:00|29431.7|29401.7|29425.9|29420.9|29433.4|29428.4|29362.4|29357.4|3082
1611637500000|2021-01-26 05:05:00|29427.4|29422.4|29445.9|29440.9|29459.9|29454.9|29405.4|29400.4|2046
1611637800000|2021-01-26 05:10:00|29445.4|29440.4|29584.4|29579.4|29584.4|29579.4|29443.4|29438.4|3424
1611638100000|2021-01-26 05:15:00|29583.9|29578.9|29557.9|29552.9|29588.4|29583.4|29536.9|29531.9|3035
1611638400000|2021-01-26 05:20:00|29559.9|29554.9|29542.9|29537.9|29567.9|29562.9|29510.9|29505.9|1793
1611638700000|2021-01-26 05:25:00|29541.9|29536.9|29561.9|29556.9|29585.9|29580.9|29524.4|29519.4|2167
1611639000000|2021-01-26 05:30:00|29562.9|29557.9|29556.9|29551.9|29598.4|29593.4|29548.9|29543.9|2120
1611639300000|2021-01-26 05:35:00|29557.4|29552.4|29558.9|29553.9|29572.9|29567.9|29534.9|29529.9|1075
1611639600000|2021-01-26 05:40:00|29559.4|29554.4|29537.9|29532.9|29559.9|29554.9|29524.9|29519.9|1220
1611639900000|2021-01-26 05:45:00|29537.4|29532.4|29511.4|29506.4|29545.9|29540.9|29471.9|29466.9|1878
1611640200000|2021-01-26 05:50:00|29510.9|29505.9|29480.4|29475.4|29511.9|29506.9|29464.9|29459.9|1366
1611640500000|2021-01-26 05:55:00|29481.9|29476.9|29518.4|29513.4|29521.9|29516.9|29478.4|29473.4|1380
1611640800000|2021-01-26 06:00:00|29517.4|29512.4|29468.9|29463.9|29532.9|29527.9|29452.4|29447.4|1763
1611641100000|2021-01-26 06:05:00|29469.9|29464.9|29431.9|29426.9|29469.9|29464.9|29425.4|29420.4|1560
1611641400000|2021-01-26 06:10:00|29433.4|29428.4|29421.9|29416.9|29453.9|29448.9|29402.9|29397.9|1945
1611641700000|2021-01-26 06:15:00|29422.9|29417.9|29457.9|29452.9|29480.4|29475.4|29422.9|29417.9|3038
1611642000000|2021-01-26 06:20:00|29457.4|29452.4|29451.9|29446.9|29491.9|29486.9|29444.9|29439.9|1646
1611642300000|2021-01-26 06:25:00|29449.9|29444.9|29471.9|29466.9|29475.9|29470.9|29430.4|29425.4|1793
1611642600000|2021-01-26 06:30:00|29472.4|29467.4|29439.4|29434.4|29472.4|29467.4|29428.4|29423.4|1101
1611642900000|2021-01-26 06:35:00|29438.9|29433.9|29419.9|29414.9|29475.9|29470.9|29419.9|29414.9|2006
1611643200000|2021-01-26 06:40:00|29418.4|29413.4|29421.9|29416.9|29425.9|29420.9|29395.4|29390.4|2024
1611643500000|2021-01-26 06:45:00|29422.4|29417.4|29386.9|29381.9|29424.9|29419.9|29381.9|29376.9|1319
1611643800000|2021-01-26 06:50:00|29387.4|29382.4|29387.9|29382.9|29398.4|29393.4|29378.9|29373.9|1087
1611644100000|2021-01-26 06:55:00|29388.9|29383.9|29396.4|29391.4|29413.4|29408.4|29381.9|29376.9|1378
1611644400000|2021-01-26 07:00:00|29397.4|29392.4|29426.9|29421.9|29439.4|29434.4|29393.9|29388.9|1757
1611644700000|2021-01-26 07:05:00|29428.9|29423.9|29434.4|29429.4|29443.4|29438.4|29416.4|29411.4|965
1611645000000|2021-01-26 07:10:00|29433.9|29428.9|29428.9|29423.9|29437.9|29432.9|29411.9|29406.9|839
1611645300000|2021-01-26 07:15:00|29429.9|29424.9|29441.9|29436.9|29448.4|29443.4|29424.9|29419.9|1022
1611645600000|2021-01-26 07:20:00|29441.4|29436.4|29435.9|29430.9|29459.4|29454.4|29434.4|29429.4|1266
1611645900000|2021-01-26 07:25:00|29435.4|29430.4|29417.4|29412.4|29450.4|29445.4|29415.9|29410.9|1045
1611646200000|2021-01-26 07:30:00|29417.9|29412.9|29404.9|29399.9|29431.9|29426.9|29400.9|29395.9|1331
1611646500000|2021-01-26 07:35:00|29404.4|29399.4|29381.9|29376.9|29407.4|29402.4|29379.4|29374.4|1377
1611646800000|2021-01-26 07:40:00|29381.4|29376.4|29385.9|29380.9|29396.9|29391.9|29380.4|29375.4|1274
1611647100000|2021-01-26 07:45:00|29388.9|29383.9|29397.9|29392.9|29405.4|29400.4|29375.9|29370.9|1933
1611647400000|2021-01-26 07:50:00|29396.4|29391.4|29409.9|29404.9|29418.4|29413.4|29390.4|29385.4|1633
1611647700000|2021-01-26 07:55:00|29410.4|29405.4|29431.4|29426.4|29436.4|29431.4|29410.4|29405.4|1875
1611648000000|2021-01-26 08:00:00|29430.4|29425.4|29406.9|29401.9|29451.4|29446.4|29393.4|29388.4|2457
1611648300000|2021-01-26 08:05:00|29406.4|29401.4|29366.9|29361.9|29420.9|29415.9|29349.4|29344.4|4924
1611648600000|2021-01-26 08:10:00|29367.9|29362.9|29405.9|29400.9|29420.9|29415.9|29367.9|29362.9|9875
1611648900000|2021-01-26 08:15:00|29405.4|29400.4|29413.9|29408.9|29441.4|29436.4|29404.9|29399.9|8590
1611649200000|2021-01-26 08:20:00|29413.4|29408.4|29375.9|29370.9|29419.4|29414.4|29375.4|29370.4|2159
1611649500000|2021-01-26 08:25:00|29376.4|29371.4|29445.4|29440.4|29451.4|29446.4|29365.9|29360.9|4185
1611649800000|2021-01-26 08:30:00|29452.1|29422.1|29466.4|29436.4|29468.1|29438.1|29447.8|29417.8|3
1611650100000|2021-01-26 08:35:00|29466.1|29436.1|29476|29446|29491.6|29461.6|29464.5|29434.5|0
1611650400000|2021-01-26 08:40:00|29476.1|29446.1|29472.9|29442.9|29480.4|29450.4|29467.7|29437.7|0
1611650700000|2021-01-26 08:45:00|29473.6|29443.6|29489.4|29459.4|29498.7|29468.7|29468.1|29438.1|0
1611651000000|2021-01-26 08:50:00|29489.7|29459.7|29478.4|29448.4|29503|29473|29478.4|29448.4|0
1611651300000|2021-01-26 08:55:00|29478|29448|29483.7|29453.7|29488.5|29458.5|29463.5|29433.5|0
1611651600000|2021-01-26 09:00:00|29487.8|29457.8|29510.5|29480.5|29515.2|29485.2|29484.3|29454.3|0
1611651900000|2021-01-26 09:05:00|29510.1|29480.1|29502.4|29472.4|29526.2|29496.2|29502.4|29472.4|0
1611652200000|2021-01-26 09:10:00|29501.8|29471.8|29502.4|29472.4|29509.3|29479.3|29492.6|29462.6|0
1611652500000|2021-01-26 09:15:00|29487.9|29479.9|29512.4|29504.4|29522.4|29514.4|29482.4|29474.4|776
1611652800000|2021-01-26 09:20:00|29511.9|29503.9|29536.4|29528.4|29538.4|29530.4|29511.9|29503.9|517
1611653100000|2021-01-26 09:25:00|29535.9|29527.9|29526.9|29518.9|29536.4|29528.4|29515.9|29507.9|183
1611653400000|2021-01-26 09:30:00|29527.4|29519.4|29520.4|29512.4|29541.4|29533.4|29517.9|29509.9|232
1611653700000|2021-01-26 09:35:00|29520.9|29512.9|29506.9|29498.9|29534.4|29526.4|29500.4|29492.4|212
1611654000000|2021-01-26 09:40:00|29507.4|29499.4|29509.9|29501.9|29516.4|29508.4|29504.4|29496.4|182
1611654300000|2021-01-26 09:45:00|29510.4|29502.4|29513.9|29505.9|29528.4|29520.4|29510.4|29502.4|201
1611654600000|2021-01-26 09:50:00|29515.4|29507.4|29500.4|29492.4|29518.4|29510.4|29496.4|29488.4|145
1611654900000|2021-01-26 09:55:00|29500.9|29492.9|29501.4|29493.4|29503.9|29495.9|29476.9|29468.9|323
1611655200000|2021-01-26 10:00:00|29501.9|29493.9|29484.4|29476.4|29506.4|29498.4|29472.4|29464.4|232
1611655500000|2021-01-26 10:05:00|29483.9|29475.9|29494.4|29486.4|29500.4|29492.4|29480.9|29472.9|133
1611655800000|2021-01-26 10:10:00|29493.4|29485.4|29507.9|29499.9|29510.9|29502.9|29489.9|29481.9|187
1611656100000|2021-01-26 10:15:00|29507.4|29499.4|29501.9|29493.9|29511.4|29503.4|29498.4|29490.4|64
1611656400000|2021-01-26 10:20:00|29502.4|29494.4|29501.9|29493.9|29512.4|29504.4|29496.9|29488.9|101
1611656700000|2021-01-26 10:25:00|29501.4|29493.4|29493.9|29485.9|29503.4|29495.4|29491.4|29483.4|73
1611657000000|2021-01-26 10:30:00|29492.9|29484.9|29491.9|29483.9|29501.4|29493.4|29489.4|29481.4|76
1611657300000|2021-01-26 10:35:00|29491.4|29483.4|29488.4|29480.4|29494.4|29486.4|29483.4|29475.4|234
1611657600000|2021-01-26 10:40:00|29487.9|29479.9|29478.4|29470.4|29490.9|29482.9|29477.4|29469.4|137
1611657900000|2021-01-26 10:45:00|29478.9|29470.9|29487.4|29479.4|29488.4|29480.4|29474.9|29466.9|141
1611658200000|2021-01-26 10:50:00|29486.9|29478.9|29494.9|29486.9|29496.9|29488.9|29482.4|29474.4|94
1611658500000|2021-01-26 10:55:00|29492.9|29484.9|29506.4|29498.4|29508.9|29500.9|29486.9|29478.9|905
1611658800000|2021-01-26 11:00:00|29505.9|29497.9|29505.4|29497.4|29511.9|29503.9|29502.4|29494.4|124
1611659100000|2021-01-26 11:05:00|29505.9|29497.9|29518.4|29510.4|29520.4|29512.4|29505.4|29497.4|105
1611659400000|2021-01-26 11:10:00|29517.9|29509.9|29517.4|29509.4|29520.4|29512.4|29514.4|29506.4|160
1611659700000|2021-01-26 11:15:00|29517.9|29509.9|29518.4|29510.4|29522.9|29514.9|29512.4|29504.4|66
1611660000000|2021-01-26 11:20:00|29517.9|29509.9|29518.9|29510.9|29522.4|29514.4|29509.9|29501.9|79
1611660300000|2021-01-26 11:25:00|29519.4|29511.4|29520.9|29512.9|29520.9|29512.9|29513.9|29505.9|85
1611660600000|2021-01-26 11:30:00|29521.4|29513.4|29517.9|29509.9|29526.4|29518.4|29513.4|29505.4|90
1611660900000|2021-01-26 11:35:00|29518.4|29510.4|29521.9|29513.9|29527.9|29519.9|29517.9|29509.9|48
1611661200000|2021-01-26 11:40:00|29522.4|29514.4|29538.4|29530.4|29539.9|29531.9|29522.4|29514.4|122
1611661500000|2021-01-26 11:45:00|29537.9|29529.9|29548.9|29540.9|29551.9|29543.9|29530.4|29522.4|175
1611661800000|2021-01-26 11:50:00|29549.4|29541.4|29556.4|29548.4|29559.4|29551.4|29545.4|29537.4|181
1611662100000|2021-01-26 11:55:00|29556.9|29548.9|29543.9|29535.9|29557.4|29549.4|29536.9|29528.9|121
1611662400000|2021-01-26 12:00:00|29545.4|29537.4|29544.9|29536.9|29550.4|29542.4|29536.9|29528.9|247
1611662700000|2021-01-26 12:05:00|29543.9|29535.9|29566.4|29558.4|29575.4|29567.4|29543.9|29535.9|251
1611663000000|2021-01-26 12:10:00|29565.9|29557.9|29554.9|29546.9|29566.4|29558.4|29550.9|29542.9|176
1611663300000|2021-01-26 12:15:00|29554.4|29546.4|29552.4|29544.4|29563.9|29555.9|29549.4|29541.4|146
1611663600000|2021-01-26 12:20:00|29551.9|29543.9|29569.4|29561.4|29570.4|29562.4|29551.9|29543.9|103
1611663900000|2021-01-26 12:25:00|29569.9|29561.9|29563.4|29555.4|29572.9|29564.9|29560.4|29552.4|57
1611664200000|2021-01-26 12:30:00|29565.4|29557.4|29566.4|29558.4|29571.4|29563.4|29553.9|29545.9|112
1611664500000|2021-01-26 12:35:00|29566.9|29558.9|29567.4|29559.4|29572.4|29564.4|29560.9|29552.9|81
1611664800000|2021-01-26 12:40:00|29567.9|29559.9|29577.9|29569.9|29579.4|29571.4|29566.9|29558.9|114
1611665100000|2021-01-26 12:45:00|29578.9|29570.9|29573.4|29565.4|29586.4|29578.4|29567.4|29559.4|209
1611665400000|2021-01-26 12:50:00|29573.9|29565.9|29578.9|29570.9|29581.9|29573.9|29571.9|29563.9|74
1611665700000|2021-01-26 12:55:00|29578.4|29570.4|29569.9|29561.9|29579.4|29571.4|29569.9|29561.9|123
1611666000000|2021-01-26 13:00:00|29570.4|29562.4|29578.4|29570.4|29580.9|29572.9|29570.4|29562.4|153
1611666300000|2021-01-26 13:05:00|29578.9|29570.9|29577.9|29569.9|29580.9|29572.9|29574.9|29566.9|109
1611666600000|2021-01-26 13:10:00|29577.4|29569.4|29581.9|29573.9|29584.4|29576.4|29574.4|29566.4|177
1611666900000|2021-01-26 13:15:00|29581.4|29573.4|29584.4|29576.4|29587.4|29579.4|29576.4|29568.4|93
1611667200000|2021-01-26 13:20:00|29584.9|29576.9|29589.4|29581.4|29591.4|29583.4|29579.4|29571.4|110
1611667500000|2021-01-26 13:25:00|29588.9|29580.9|29580.4|29572.4|29588.9|29580.9|29576.4|29568.4|139
1611667800000|2021-01-26 13:30:00|29580.9|29572.9|29579.4|29571.4|29587.9|29579.9|29574.9|29566.9|87
1611668100000|2021-01-26 13:35:00|29579.9|29571.9|29590.4|29582.4|29592.4|29584.4|29578.9|29570.9|80
1611668400000|2021-01-26 13:40:00|29590.9|29582.9|29602.4|29594.4|29602.4|29594.4|29590.9|29582.9|120
1611668700000|2021-01-26 13:45:00|29602.9|29594.9|29604.4|29596.4|29607.4|29599.4|29590.4|29582.4|131
1611669000000|2021-01-26 13:50:00|29603.9|29595.9|29600.9|29592.9|29606.9|29598.9|29599.4|29591.4|58
1611669300000|2021-01-26 13:55:00|29600.4|29592.4|29600.9|29592.9|29606.9|29598.9|29594.4|29586.4|127
1611669600000|2021-01-26 14:00:00|29601.4|29593.4|29611.4|29603.4|29618.9|29610.9|29601.4|29593.4|212
1611669900000|2021-01-26 14:05:00|29611.9|29603.9|29621.9|29613.9|29627.9|29619.9|29608.4|29600.4|367
1611670200000|2021-01-26 14:10:00|29622.4|29614.4|29618.9|29610.9|29624.4|29616.4|29614.4|29606.4|68
1611670500000|2021-01-26 14:15:00|29619.4|29611.4|29616.9|29608.9|29623.4|29615.4|29615.4|29607.4|103
1611670800000|2021-01-26 14:20:00|29617.9|29609.9|29607.4|29599.4|29620.4|29612.4|29605.4|29597.4|89
1611671100000|2021-01-26 14:25:00|29606.9|29598.9|29604.4|29596.4|29611.4|29603.4|29595.4|29587.4|123
1611671400000|2021-01-26 14:30:00|29603.9|29595.9|29603.9|29595.9|29644.9|29636.9|29595.9|29587.9|696
1611671700000|2021-01-26 14:35:00|29603.4|29595.4|29586.4|29578.4|29606.4|29598.4|29577.9|29569.9|316
1611672000000|2021-01-26 14:40:00|29586.9|29578.9|29576.9|29568.9|29596.4|29588.4|29574.9|29566.9|415
1611672300000|2021-01-26 14:45:00|29577.4|29569.4|29592.9|29584.9|29597.4|29589.4|29574.9|29566.9|288
1611672600000|2021-01-26 14:50:00|29592.4|29584.4|29583.9|29575.9|29593.4|29585.4|29572.9|29564.9|212
1611672900000|2021-01-26 14:55:00|29584.4|29576.4|29599.4|29591.4|29602.4|29594.4|29582.4|29574.4|199
1611673200000|2021-01-26 15:00:00|29598.4|29590.4|29612.4|29604.4|29619.9|29611.9|29593.4|29585.4|367
1611673500000|2021-01-26 15:05:00|29612.9|29604.9|29627.9|29619.9|29632.9|29624.9|29610.4|29602.4|225
1611673800000|2021-01-26 15:10:00|29629.4|29621.4|29600.9|29592.9|29631.4|29623.4|29591.9|29583.9|321
1611674100000|2021-01-26 15:15:00|29601.4|29593.4|29600.9|29592.9|29625.4|29617.4|29594.4|29586.4|291
1611674400000|2021-01-26 15:20:00|29602.4|29594.4|29618.4|29610.4|29621.9|29613.9|29594.4|29586.4|208
1611674700000|2021-01-26 15:25:00|29617.9|29609.9|29645.4|29637.4|29648.4|29640.4|29615.9|29607.9|438
1611675000000|2021-01-26 15:30:00|29645.9|29637.9|29645.9|29637.9|29649.9|29641.9|29637.9|29629.9|218
1611675300000|2021-01-26 15:35:00|29646.4|29638.4|29634.4|29626.4|29650.4|29642.4|29626.9|29618.9|264
1611675600000|2021-01-26 15:40:00|29636.4|29628.4|29643.4|29635.4|29646.4|29638.4|29630.4|29622.4|234
1611675900000|2021-01-26 15:45:00|29642.9|29634.9|29655.9|29647.9|29664.9|29656.9|29642.4|29634.4|378
1611676200000|2021-01-26 15:50:00|29655.4|29647.4|29653.9|29645.9|29666.4|29658.4|29647.9|29639.9|212
1611676500000|2021-01-26 15:55:00|29652.4|29644.4|29655.4|29647.4|29663.4|29655.4|29647.4|29639.4|198
1611676800000|2021-01-26 16:00:00|29657.4|29649.4|29655.4|29647.4|29663.4|29655.4|29643.9|29635.9|137
1611677100000|2021-01-26 16:05:00|29655.9|29647.9|29615.4|29607.4|29657.9|29649.9|29609.4|29601.4|310
1611677400000|2021-01-26 16:10:00|29614.9|29606.9|29614.9|29606.9|29632.9|29624.9|29612.4|29604.4|208
1611677700000|2021-01-26 16:15:00|29615.4|29607.4|29609.4|29601.4|29628.4|29620.4|29607.4|29599.4|135
1611678000000|2021-01-26 16:20:00|29609.9|29601.9|29605.9|29597.9|29618.4|29610.4|29599.9|29591.9|315
1611678300000|2021-01-26 16:25:00|29604.9|29596.9|29602.4|29594.4|29612.4|29604.4|29599.4|29591.4|148
1611678600000|2021-01-26 16:30:00|29602.9|29594.9|29587.4|29579.4|29603.9|29595.9|29585.4|29577.4|148
1611678900000|2021-01-26 16:35:00|29588.4|29580.4|29600.4|29592.4|29606.9|29598.9|29585.4|29577.4|109
1611679200000|2021-01-26 16:40:00|29599.4|29591.4|29578.4|29570.4|29599.9|29591.9|29578.4|29570.4|84
1611679500000|2021-01-26 16:45:00|29578.9|29570.9|29561.4|29553.4|29579.4|29571.4|29556.4|29548.4|216
1611679800000|2021-01-26 16:50:00|29559.4|29551.4|29560.4|29552.4|29581.4|29573.4|29554.4|29546.4|117
1611680100000|2021-01-26 16:55:00|29560.9|29552.9|29568.9|29560.9|29575.4|29567.4|29558.9|29550.9|97
1611680400000|2021-01-26 17:00:00|29568.4|29560.4|29591.4|29583.4|29592.4|29584.4|29567.4|29559.4|104
1611680700000|2021-01-26 17:05:00|29590.9|29582.9|29579.9|29571.9|29591.9|29583.9|29579.9|29571.9|47
1611681000000|2021-01-26 17:10:00|29580.9|29572.9|29594.9|29586.9|29598.9|29590.9|29580.9|29572.9|89
1611681300000|2021-01-26 17:15:00|29594.4|29586.4|29602.4|29594.4|29602.9|29594.9|29589.4|29581.4|50
1611681600000|2021-01-26 17:20:00|29602.9|29594.9|29604.9|29596.9|29612.4|29604.4|29601.4|29593.4|109
1611681900000|2021-01-26 17:25:00|29605.4|29597.4|29623.4|29615.4|29624.4|29616.4|29605.4|29597.4|85
1611682200000|2021-01-26 17:30:00|29624.9|29616.9|29630.9|29622.9|29631.9|29623.9|29621.4|29613.4|43
1611682500000|2021-01-26 17:35:00|29631.4|29623.4|29627.4|29619.4|29634.4|29626.4|29623.9|29615.9|66
1611682800000|2021-01-26 17:40:00|29627.9|29619.9|29618.9|29610.9|29632.9|29624.9|29617.9|29609.9|25
1611683100000|2021-01-26 17:45:00|29618.4|29610.4|29624.9|29616.9|29629.4|29621.4|29617.4|29609.4|15
1611683400000|2021-01-26 17:50:00|29624.4|29616.4|29632.9|29624.9|29634.9|29626.9|29624.4|29616.4|29
1611683700000|2021-01-26 17:55:00|29632.4|29624.4|29623.4|29615.4|29632.9|29624.9|29613.9|29605.9|74
1611684000000|2021-01-26 18:00:00|29623.9|29615.9|29620.4|29612.4|29624.9|29616.9|29615.4|29607.4|36
1611684300000|2021-01-26 18:05:00|29620.9|29612.9|29625.4|29617.4|29629.4|29621.4|29615.4|29607.4|40
1611684600000|2021-01-26 18:10:00|29625.9|29617.9|29629.9|29621.9|29634.9|29626.9|29625.9|29617.9|39
1611684900000|2021-01-26 18:15:00|29630.9|29622.9|29629.4|29621.4|29636.9|29628.9|29629.4|29621.4|25
1611685200000|2021-01-26 18:20:00|29630.4|29622.4|29619.9|29611.9|29630.4|29622.4|29619.4|29611.4|35
1611685500000|2021-01-26 18:25:00|29620.4|29612.4|29623.9|29615.9|29629.4|29621.4|29617.9|29609.9|20
1611685800000|2021-01-26 18:30:00|29624.4|29616.4|29617.9|29609.9|29626.4|29618.4|29611.9|29603.9|41
1611686100000|2021-01-26 18:35:00|29617.4|29609.4|29615.4|29607.4|29619.9|29611.9|29613.9|29605.9|21
1611686400000|2021-01-26 18:40:00|29615.9|29607.9|29632.4|29624.4|29632.4|29624.4|29614.9|29606.9|31
1611686700000|2021-01-26 18:45:00|29633.4|29625.4|29628.9|29620.9|29634.4|29626.4|29627.9|29619.9|38
1611687000000|2021-01-26 18:50:00|29629.4|29621.4|29633.4|29625.4|29638.4|29630.4|29621.9|29613.9|250
1611687300000|2021-01-26 18:55:00|29633.9|29625.9|29658.6|29628.6|29658.6|29637.9|29633.4|29625.4|143
1611687600000|2021-01-26 19:00:00|29658.7|29628.7|29667.6|29637.6|29667.7|29637.7|29658.6|29628.6|0
1611687900000|2021-01-26 19:05:00|29667.3|29637.3|29673.5|29643.5|29675.3|29645.3|29666.5|29636.5|0
1611688200000|2021-01-26 19:10:00|29675.2|29645.2|29682.7|29652.7|29687.7|29657.7|29675.2|29645.2|0
1611688500000|2021-01-26 19:15:00|29682.4|29652.4|29676.4|29646.4|29682.5|29652.5|29674.5|29644.5|0
1611688800000|2021-01-26 19:20:00|29676.1|29646.1|29677.7|29647.7|29678.8|29648.8|29674.6|29644.6|0
1611689100000|2021-01-26 19:25:00|29678|29648|29658.2|29628.2|29679.7|29649.7|29646.8|29616.8|0
1611689400000|2021-01-26 19:30:00|29658.5|29628.5|29638.7|29608.7|29658.5|29628.5|29638.2|29608.2|0
1611689700000|2021-01-26 19:35:00|29639|29609|29638.2|29608.2|29643.6|29613.6|29636.3|29606.3|0
1611690000000|2021-01-26 19:40:00|29638|29608|29642.8|29612.8|29647.3|29617.3|29638|29608|0
1611690300000|2021-01-26 19:45:00|29643.1|29613.1|29638|29608|29644.2|29614.2|29635.1|29605.1|0
1611690600000|2021-01-26 19:50:00|29636.3|29606.3|29631.9|29601.9|29636.3|29606.3|29623.8|29593.8|0
1611690900000|2021-01-26 19:55:00|29631.7|29601.7|29649.5|29619.5|29650|29620|29631.7|29601.7|0
1611691200000|2021-01-26 20:00:00|29649.2|29619.2|29653.8|29623.8|29657|29627|29642.4|29612.4|0
1611691500000|2021-01-26 20:05:00|29653.6|29623.6|29663.3|29633.3|29665.2|29635.2|29653.6|29623.6|0
1611691800000|2021-01-26 20:10:00|29663.6|29633.6|29667.2|29637.2|29671.4|29641.4|29660|29630|0
1611692100000|2021-01-26 20:15:00|29666.4|29636.4|29658.1|29628.1|29668|29638|29652.9|29622.9|0
1611692400000|2021-01-26 20:20:00|29657.8|29627.8|29662.1|29632.1|29662.1|29632.1|29646.9|29616.9|0
1611692700000|2021-01-26 20:25:00|29662.3|29632.3|29667.9|29637.9|29668.5|29638.5|29660|29630|0
1611693000000|2021-01-26 20:30:00|29668.2|29638.2|29650|29620|29672.1|29642.1|29643.5|29613.5|0
1611693300000|2021-01-26 20:35:00|29650.3|29620.3|29638.7|29608.7|29651.7|29621.7|29638.7|29608.7|0
1611693600000|2021-01-26 20:40:00|29639|29609|29649.3|29619.3|29650.2|29620.2|29637.3|29607.3|0
1611693900000|2021-01-26 20:45:00|29651|29621|29642.2|29612.2|29661.5|29631.5|29641.9|29611.9|0
1611694200000|2021-01-26 20:50:00|29643|29613|29639.8|29609.8|29652.9|29622.9|29630.8|29600.8|0
1611694500000|2021-01-26 20:55:00|29640.4|29610.4|29661.2|29631.2|29688.8|29658.8|29633.2|29603.2|0
1611694800000|2021-01-26 21:00:00|29658.5|29628.5|29697.9|29667.9|29698|29668|29654.5|29624.5|0
1611695100000|2021-01-26 21:05:00|29696.5|29666.5|29709.8|29679.8|29721.3|29691.3|29693.8|29663.8|0
1611695400000|2021-01-26 21:10:00|29708.4|29678.4|29695.3|29665.3|29712.7|29682.7|29692.9|29662.9|0
1611695700000|2021-01-26 21:15:00|29696.7|29666.7|29702.6|29672.6|29704.3|29674.3|29695|29665|0
1611696000000|2021-01-26 21:20:00|29702.4|29672.4|29701.4|29671.4|29702.4|29672.4|29698.3|29668.3|0
1611696300000|2021-01-26 21:25:00|29701.6|29671.6|29700.6|29670.6|29701.6|29671.6|29700.1|29670.1|0
1611696600000|2021-01-26 21:30:00|29692.5|29662.5|29693.2|29663.2|29700.3|29670.3|29684.4|29654.4|0
1611696900000|2021-01-26 21:35:00|29691.9|29661.9|29697.8|29667.8|29700.5|29670.5|29686.5|29656.5|0
1611697200000|2021-01-26 21:40:00|29699.1|29669.1|29689.7|29659.7|29700.5|29670.5|29688.3|29658.3|0
1611697500000|2021-01-26 21:45:00|29688.3|29658.3|29682.8|29652.8|29689.7|29659.7|29676.4|29646.4|0
1611697800000|2021-01-26 21:50:00|29684.1|29654.1|29687.5|29657.5|29687.5|29657.5|29676|29646|0
1611698100000|2021-01-26 21:55:00|29686.1|29656.1|29679.6|29649.6|29690.3|29660.3|29676.8|29646.8|0
1611698400000|2021-01-26 22:00:00|29681.4|29651.4|29680.2|29650.2|29684.4|29654.4|29679.8|29649.8|0
1611698700000|2021-01-26 22:05:00|29680.3|29650.3|29674.7|29644.7|29680.6|29650.6|29674.2|29644.2|0
1611699000000|2021-01-26 22:10:00|29674.2|29644.2|29673|29643|29674.9|29644.9|29672.9|29642.9|0
1611699300000|2021-01-26 22:15:00|29673.1|29643.1|29672.6|29642.6|29673.5|29643.5|29669.1|29639.1|0
1611699600000|2021-01-26 22:20:00|29672.8|29642.8|29673.2|29643.2|29674|29644|29672.6|29642.6|0
1611699900000|2021-01-26 22:25:00|29672.8|29642.8|29674|29644|29674.3|29644.3|29672.8|29642.8|0
1611700200000|2021-01-26 22:30:00|29674.1|29644.1|29674.1|29644.1|29674.5|29644.5|29674.1|29644.1|0
1611700500000|2021-01-26 22:35:00|29674.2|29644.2|29674.3|29644.3|29674.3|29644.3|29674.1|29644.1|0
1611701100000|2021-01-26 22:45:00|29673.7|29643.7|29671.3|29641.3|29673.7|29643.7|29670.2|29640.2|0
1611701400000|2021-01-26 22:50:00|29671.6|29641.6|29670.4|29640.4|29672.5|29642.5|29670.4|29640.4|0
1611701700000|2021-01-26 22:55:00|29671.7|29641.7|29672.2|29642.2|29674.8|29644.8|29671.3|29641.3|0
1611702000000|2021-01-26 23:00:00|29673.3|29643.3|29699|29669|29702|29672|29673.3|29643.3|0
1611702300000|2021-01-26 23:05:00|29698.3|29668.3|29686.5|29656.5|29698.7|29668.7|29686.5|29656.5|0
1611702600000|2021-01-26 23:10:00|29687.9|29657.9|29696|29666|29697.3|29667.3|29686.5|29656.5|0
1611702900000|2021-01-26 23:15:00|29695.7|29665.7|29695.4|29665.4|29697.7|29667.7|29694|29664|0
1611703200000|2021-01-26 23:20:00|29696.7|29666.7|29712.6|29682.6|29712.9|29682.9|29696.7|29666.7|0
1611703500000|2021-01-26 23:25:00|29711.3|29681.3|29698.7|29668.7|29711.3|29681.3|29696.8|29666.8|0
1611703800000|2021-01-26 23:30:00|29700.7|29670.7|29693.9|29663.9|29701.4|29671.4|29687.9|29657.9|0
1611704100000|2021-01-26 23:35:00|29694.6|29664.6|29680.1|29650.1|29694.6|29664.6|29676.4|29646.4|0
1611704400000|2021-01-26 23:40:00|29678.8|29648.8|29682.4|29652.4|29683.1|29653.1|29667.7|29637.7|0
1611704700000|2021-01-26 23:45:00|29681.1|29651.1|29673.3|29643.3|29685.1|29655.1|29670.6|29640.6|0
1611705000000|2021-01-26 23:50:00|29672.6|29642.6|29673.2|29643.2|29674.6|29644.6|29670.6|29640.6|0
1611705300000|2021-01-26 23:55:00|29672.5|29642.5|29671.5|29641.5|29679.3|29649.3|29666.1|29636.1|0
1611705600000|2021-01-27 00:00:00|29672.9|29642.9|29671|29641|29677.1|29647.1|29662.3|29632.3|0
1611705900000|2021-01-27 00:05:00|29671.6|29641.6|29658.1|29628.1|29673.8|29643.8|29656.8|29626.8|0
1611706200000|2021-01-27 00:10:00|29658.8|29628.8|29659.6|29629.6|29661|29631|29655.6|29625.6|0
1611706500000|2021-01-27 00:15:00|29658.3|29628.3|29670.4|29640.4|29673.8|29643.8|29654.6|29624.6|0
1611706800000|2021-01-27 00:20:00|29670|29640|29663|29633|29670.4|29640.4|29662.3|29632.3|0
1611707100000|2021-01-27 00:25:00|29663.7|29633.7|29680.9|29650.9|29686.3|29656.3|29663.7|29633.7|0
1611707400000|2021-01-27 00:30:00|29681.2|29651.2|29681.7|29651.7|29682.5|29652.5|29675.4|29645.4|0
1611707700000|2021-01-27 00:35:00|29682.4|29652.4|29679.4|29649.4|29685.1|29655.1|29679.4|29649.4|0
1611708000000|2021-01-27 00:40:00|29679.8|29649.8|29660.8|29630.8|29680.4|29650.4|29660.8|29630.8|0
1611708300000|2021-01-27 00:45:00|29656.7|29626.7|29656.7|29626.7|29661.5|29631.5|29652.5|29622.5|0
1611708600000|2021-01-27 00:50:00|29656|29626|29646.7|29616.7|29656|29626|29635|29605|0
1611708900000|2021-01-27 00:55:00|29646|29616|29653.5|29623.5|29653.5|29623.5|29643.2|29613.2|0
1611709200000|2021-01-27 01:00:00|29652.8|29622.8|29646.7|29616.7|29652.8|29622.8|29646|29616|0
1611709500000|2021-01-27 01:05:00|29646|29616|29639.7|29609.7|29652.8|29622.8|29639|29609|0
1611709800000|2021-01-27 01:10:00|29639.3|29609.3|29603.5|29573.5|29639.3|29609.3|29596.2|29566.2|0
1611710100000|2021-01-27 01:15:00|29621|29591|29592.6|29587.6|29639.1|29634.1|29556.1|29551.1|3134
1611710400000|2021-01-27 01:20:00|29592.1|29587.1|29605.1|29600.1|29611.1|29606.1|29583.6|29578.6|1684
1611710700000|2021-01-27 01:25:00|29605.6|29600.6|29643.1|29638.1|29649.6|29644.6|29594.1|29589.1|2318
1611711000000|2021-01-27 01:30:00|29644.1|29639.1|29597.1|29592.1|29645.1|29640.1|29588.1|29583.1|4205
1611711300000|2021-01-27 01:35:00|29595.6|29590.6|29526.1|29521.1|29597.1|29592.1|29484.1|29479.1|3698
1611711600000|2021-01-27 01:40:00|29525.1|29520.1|29561.1|29556.1|29586.1|29581.1|29525.1|29520.1|3190
1611711900000|2021-01-27 01:45:00|29563.1|29558.1|29478.1|29473.1|29568.1|29563.1|29461.1|29456.1|3546
1611712200000|2021-01-27 01:50:00|29477.6|29472.6|29476.1|29471.1|29510.1|29505.1|29451.6|29446.6|3005
1611712500000|2021-01-27 01:55:00|29474.1|29469.1|29471.6|29466.6|29510.1|29505.1|29457.1|29452.1|2527
1611712800000|2021-01-27 02:00:00|29471.1|29466.1|29386.1|29381.1|29477.6|29472.6|29382.6|29377.6|3938
1611713100000|2021-01-27 02:05:00|29385.6|29380.6|29341.1|29336.1|29420.1|29415.1|29336.6|29331.6|3997
1611713400000|2021-01-27 02:10:00|29337.1|29332.1|29268.1|29263.1|29346.1|29341.1|29256.6|29251.6|4944
1611713700000|2021-01-27 02:15:00|29265.1|29260.1|29305.1|29300.1|29308.1|29303.1|29232.6|29227.6|4044
1611714000000|2021-01-27 02:20:00|29306.1|29301.1|29275.1|29270.1|29327.6|29322.6|29269.1|29264.1|3135
1611714300000|2021-01-27 02:25:00|29275.6|29270.6|29384.1|29379.1|29389.1|29384.1|29270.6|29265.6|2185
1611714600000|2021-01-27 02:30:00|29383.6|29378.6|29440.1|29435.1|29453.1|29448.1|29369.1|29364.1|5000
1611714900000|2021-01-27 02:35:00|29441.6|29436.6|29427.6|29422.6|29451.6|29446.6|29398.1|29393.1|3056
1611715200000|2021-01-27 02:40:00|29428.1|29423.1|29408.6|29403.6|29464.1|29459.1|29400.6|29395.6|2130
1611715500000|2021-01-27 02:45:00|29409.1|29404.1|29406.1|29401.1|29409.1|29404.1|29361.1|29356.1|1817
1611715800000|2021-01-27 02:50:00|29405.6|29400.6|29425.1|29420.1|29433.1|29428.1|29402.6|29397.6|1691
1611716100000|2021-01-27 02:55:00|29425.6|29420.6|29406.1|29401.1|29457.6|29452.6|29403.1|29398.1|1754
1611716400000|2021-01-27 03:00:00|29404.6|29399.6|29410.1|29405.1|29411.6|29406.6|29380.1|29375.1|1160
1611716700000|2021-01-27 03:05:00|29410.6|29405.6|29344.1|29339.1|29428.1|29423.1|29325.1|29320.1|2000
1611717000000|2021-01-27 03:10:00|29343.1|29338.1|29349.1|29344.1|29357.6|29352.6|29319.6|29314.6|1513
1611717300000|2021-01-27 03:15:00|29349.6|29344.6|29421.6|29416.6|29421.6|29416.6|29328.1|29323.1|2030
1611717600000|2021-01-27 03:20:00|29422.6|29417.6|29396.6|29391.6|29426.6|29421.6|29394.6|29389.6|1355
1611717900000|2021-01-27 03:25:00|29397.6|29392.6|29443.6|29438.6|29446.6|29441.6|29370.6|29365.6|1810
1611718200000|2021-01-27 03:30:00|29443.1|29438.1|29475.6|29470.6|29485.6|29480.6|29413.1|29408.1|1404
1611718500000|2021-01-27 03:35:00|29476.1|29471.1|29441.1|29436.1|29480.6|29475.6|29428.1|29423.1|1042
1611718800000|2021-01-27 03:40:00|29445.1|29440.1|29441.1|29436.1|29460.1|29455.1|29430.6|29425.6|751
1611719100000|2021-01-27 03:45:00|29441.6|29436.6|29448.1|29443.1|29456.1|29451.1|29436.6|29431.6|982
1611719400000|2021-01-27 03:50:00|29447.6|29442.6|29472.1|29467.1|29480.1|29475.1|29439.6|29434.6|1655
1611719700000|2021-01-27 03:55:00|29471.6|29466.6|29437.1|29432.1|29479.1|29474.1|29429.6|29424.6|963
1611720000000|2021-01-27 04:00:00|29474.6|29444.6|29482|29452|29482.6|29452.6|29474.6|29444.6|1
1611720300000|2021-01-27 04:05:00|29480.6|29450.6|29474.1|29444.1|29481.3|29451.3|29474.1|29444.1|0
1611720600000|2021-01-27 04:10:00|29473.4|29443.4|29475.5|29445.5|29476.1|29446.1|29473.4|29443.4|0
1611720900000|2021-01-27 04:15:00|29475.8|29445.8|29464|29434|29479|29449|29464|29434|0
1611721200000|2021-01-27 04:20:00|29463.4|29433.4|29446.2|29416.2|29463.4|29433.4|29445.5|29415.5|0
1611721500000|2021-01-27 04:25:00|29446.8|29416.8|29446.8|29416.8|29452|29422|29445.5|29415.5|0
1611721800000|2021-01-27 04:30:00|29446.4|29416.4|29438.9|29408.9|29447.5|29417.5|29438.9|29408.9|0
1611722100000|2021-01-27 04:35:00|29439.6|29409.6|29439.1|29409.1|29441.1|29411.1|29439.1|29409.1|0
1611722400000|2021-01-27 04:40:00|29437|29407|29445.5|29415.5|29450.3|29420.3|29434.3|29404.3|0
1611722700000|2021-01-27 04:45:00|29444.8|29414.8|29446.3|29416.3|29450.3|29420.3|29440.7|29410.7|0
1611723000000|2021-01-27 04:50:00|29445.7|29415.7|29436.2|29406.2|29446.3|29416.3|29432.1|29402.1|0
1611723300000|2021-01-27 04:55:00|29436.8|29406.8|29438.6|29408.6|29450.4|29420.4|29436.8|29406.8|0
1611723600000|2021-01-27 05:00:00|29439.3|29409.3|29473.6|29468.6|29475.6|29470.6|29421.1|29408.6|1631
1611723900000|2021-01-27 05:05:00|29472.6|29467.6|29473.6|29468.6|29496.1|29491.1|29471.6|29466.6|1115
1611724200000|2021-01-27 05:10:00|29472.6|29467.6|29463.6|29458.6|29496.1|29491.1|29462.1|29457.1|913
1611724500000|2021-01-27 05:15:00|29460.1|29455.1|29473.6|29468.6|29491.1|29486.1|29455.1|29450.1|567
1611724800000|2021-01-27 05:20:00|29474.6|29469.6|29429.1|29424.1|29488.1|29483.1|29424.1|29419.1|1442
1611725100000|2021-01-27 05:25:00|29428.6|29423.6|29451.1|29446.1|29470.1|29465.1|29416.6|29411.6|972
1611725400000|2021-01-27 05:30:00|29450.6|29445.6|29441.6|29436.6|29472.1|29467.1|29428.6|29423.6|610
1611725700000|2021-01-27 05:35:00|29442.1|29437.1|29444.1|29439.1|29462.1|29457.1|29436.6|29431.6|493
1611726000000|2021-01-27 05:40:00|29444.6|29439.6|29468.1|29463.1|29469.1|29464.1|29439.1|29434.1|378
1611726300000|2021-01-27 05:45:00|29468.6|29463.6|29468.6|29463.6|29478.1|29473.1|29452.1|29447.1|1172
1611726600000|2021-01-27 05:50:00|29469.1|29464.1|29478.1|29473.1|29484.1|29479.1|29459.1|29454.1|574
1611726900000|2021-01-27 05:55:00|29478.6|29473.6|29495.1|29490.1|29502.1|29497.1|29476.6|29471.6|846
1611727200000|2021-01-27 06:00:00|29495.6|29490.6|29474.6|29469.6|29507.1|29502.1|29465.1|29460.1|1051
1611727500000|2021-01-27 06:05:00|29474.1|29469.1|29455.1|29450.1|29490.6|29485.6|29447.6|29442.6|666
1611727800000|2021-01-27 06:10:00|29455.6|29450.6|29411.1|29406.1|29457.1|29452.1|29396.6|29391.6|1169
1611728100000|2021-01-27 06:15:00|29411.6|29406.6|29428.1|29423.1|29441.6|29436.6|29409.6|29404.6|523
1611728400000|2021-01-27 06:20:00|29428.6|29423.6|29398.6|29393.6|29430.6|29425.6|29398.1|29393.1|424
1611728700000|2021-01-27 06:25:00|29399.6|29394.6|29413.6|29408.6|29421.1|29416.1|29388.1|29383.1|889
1611729000000|2021-01-27 06:30:00|29412.1|29407.1|29439.1|29434.1|29444.1|29439.1|29408.1|29403.1|373
1611729300000|2021-01-27 06:35:00|29438.6|29433.6|29436.1|29431.1|29442.6|29437.6|29428.6|29423.6|303
1611729600000|2021-01-27 06:40:00|29435.6|29430.6|29446.1|29441.1|29454.1|29449.1|29422.1|29417.1|789
1611729900000|2021-01-27 06:45:00|29446.6|29441.6|29423.1|29418.1|29451.1|29446.1|29411.6|29406.6|1374
1611730200000|2021-01-27 06:50:00|29422.6|29417.6|29433.6|29428.6|29434.1|29429.1|29411.1|29406.1|654
1611730500000|2021-01-27 06:55:00|29433.1|29428.1|29431.6|29426.6|29447.6|29442.6|29426.1|29421.1|430
1611730800000|2021-01-27 07:00:00|29431.1|29426.1|29427.6|29422.6|29438.1|29433.1|29414.1|29409.1|411
1611731100000|2021-01-27 07:05:00|29427.1|29422.1|29408.6|29403.6|29429.6|29424.6|29397.1|29392.1|501
1611731400000|2021-01-27 07:10:00|29411.1|29406.1|29394.1|29389.1|29417.1|29412.1|29389.6|29384.6|426
1611731700000|2021-01-27 07:15:00|29394.6|29389.6|29414.1|29409.1|29414.1|29409.1|29390.6|29385.6|386
1611732000000|2021-01-27 07:20:00|29414.6|29409.6|29394.1|29389.1|29423.1|29418.1|29392.1|29387.1|808
1611732300000|2021-01-27 07:25:00|29394.6|29389.6|29391.6|29386.6|29410.6|29405.6|29385.1|29380.1|497
1611732600000|2021-01-27 07:30:00|29391.1|29386.1|29377.1|29372.1|29395.6|29390.6|29362.6|29357.6|899
1611732900000|2021-01-27 07:35:00|29377.6|29372.6|29371.1|29366.1|29389.6|29384.6|29366.6|29361.6|438
1611733200000|2021-01-27 07:40:00|29371.6|29366.6|29371.1|29366.1|29381.1|29376.1|29368.6|29363.6|1062
1611733500000|2021-01-27 07:45:00|29370.6|29365.6|29351.6|29346.6|29375.1|29370.1|29348.1|29343.1|724
1611733800000|2021-01-27 07:50:00|29351.1|29346.1|29365.1|29360.1|29377.6|29372.6|29351.1|29346.1|505
1611734100000|2021-01-27 07:55:00|29364.6|29359.6|29368.1|29363.1|29369.1|29364.1|29344.1|29339.1|858
1611734400000|2021-01-27 08:00:00|29366.1|29361.1|29313.6|29308.6|29366.1|29361.1|29301.1|29296.1|1208
1611734700000|2021-01-27 08:05:00|29314.1|29309.1|29328.6|29323.6|29328.6|29323.6|29304.6|29299.6|2302
1611735000000|2021-01-27 08:10:00|29327.6|29322.6|29268.6|29263.6|29329.6|29324.6|29246.1|29241.1|6509
1611735300000|2021-01-27 08:15:00|29268.1|29263.1|29299.1|29294.1|29307.1|29302.1|29264.6|29259.6|4021
1611735600000|2021-01-27 08:20:00|29296.1|29291.1|29293.1|29288.1|29309.6|29304.6|29285.1|29280.1|1479
1611735900000|2021-01-27 08:25:00|29297.6|29292.6|29283.1|29278.1|29306.6|29301.6|29283.1|29278.1|684
1611736200000|2021-01-27 08:30:00|29304.3|29274.3|29328.6|29298.6|29334.5|29304.5|29304.3|29274.3|1
1611736500000|2021-01-27 08:35:00|29327.9|29297.9|29335.7|29305.7|29343.1|29313.1|29322.8|29292.8|0
1611736800000|2021-01-27 08:40:00|29335|29305|29331.1|29301.1|29336.5|29306.5|29319.4|29289.4|0
1611737100000|2021-01-27 08:45:00|29330.4|29300.4|29319.7|29289.7|29330.4|29300.4|29314.8|29284.8|0
1611737400000|2021-01-27 08:50:00|29320.1|29290.1|29296.4|29266.4|29320.4|29290.4|29286.8|29256.8|0
1611737700000|2021-01-27 08:55:00|29297|29267|29294.1|29264.1|29297|29267|29273.4|29243.4|0
1611738000000|2021-01-27 09:00:00|29293.4|29263.4|29337.3|29307.3|29338.2|29308.2|29293.4|29263.4|0
1611738300000|2021-01-27 09:05:00|29337|29307|29331.8|29301.8|29348.4|29318.4|29328.7|29298.7|0
1611738600000|2021-01-27 09:10:00|29331.4|29301.4|29326.4|29296.4|29339.3|29309.3|29320.9|29290.9|0
1611738900000|2021-01-27 09:15:00|29300.6|29292.6|29311.1|29303.1|29313.1|29305.1|29291.1|29283.1|316
1611739200000|2021-01-27 09:20:00|29311.6|29303.6|29306.6|29298.6|29318.1|29310.1|29302.6|29294.6|134
1611739500000|2021-01-27 09:25:00|29307.1|29299.1|29300.1|29292.1|29310.1|29302.1|29293.6|29285.6|139
1611739800000|2021-01-27 09:30:00|29299.6|29291.6|29300.6|29292.6|29303.6|29295.6|29293.1|29285.1|92
1611740100000|2021-01-27 09:35:00|29301.1|29293.1|29286.6|29278.6|29307.6|29299.6|29285.1|29277.1|109
1611740400000|2021-01-27 09:40:00|29287.1|29279.1|29286.1|29278.1|29294.6|29286.6|29281.1|29273.1|143
1611740700000|2021-01-27 09:45:00|29285.1|29277.1|29269.6|29261.6|29291.6|29283.6|29269.1|29261.1|111
1611741000000|2021-01-27 09:50:00|29270.1|29262.1|29273.1|29265.1|29276.6|29268.6|29265.6|29257.6|101
1611741300000|2021-01-27 09:55:00|29273.6|29265.6|29272.1|29264.1|29281.1|29273.1|29270.1|29262.1|82
1611741600000|2021-01-27 10:00:00|29271.6|29263.6|29249.1|29241.1|29271.6|29263.6|29249.1|29241.1|108
1611741900000|2021-01-27 10:05:00|29249.6|29241.6|29248.6|29240.6|29258.1|29250.1|29236.6|29228.6|151
1611742200000|2021-01-27 10:10:00|29248.1|29240.1|29232.1|29224.1|29252.6|29244.6|29219.1|29211.1|144
1611742500000|2021-01-27 10:15:00|29231.6|29223.6|29233.1|29225.1|29235.6|29227.6|29210.1|29202.1|249
1611742800000|2021-01-27 10:20:00|29232.6|29224.6|29239.6|29231.6|29248.6|29240.6|29230.1|29222.1|201
1611743100000|2021-01-27 10:25:00|29240.1|29232.1|29238.6|29230.6|29243.1|29235.1|29235.1|29227.1|80
1611743400000|2021-01-27 10:30:00|29234.1|29226.1|29259.1|29251.1|29264.6|29256.6|29233.1|29225.1|156
1611743700000|2021-01-27 10:35:00|29259.6|29251.6|29239.1|29231.1|29263.6|29255.6|29233.6|29225.6|128
1611744000000|2021-01-27 10:40:00|29239.6|29231.6|29227.6|29219.6|29253.6|29245.6|29227.6|29219.6|60
1611744300000|2021-01-27 10:45:00|29228.1|29220.1|29230.1|29222.1|29238.6|29230.6|29224.6|29216.6|55
1611744600000|2021-01-27 10:50:00|29230.6|29222.6|29222.1|29214.1|29232.1|29224.1|29221.1|29213.1|56
1611744900000|2021-01-27 10:55:00|29223.1|29215.1|29222.6|29214.6|29236.1|29228.1|29219.6|29211.6|113
1611745200000|2021-01-27 11:00:00|29224.1|29216.1|29187.1|29179.1|29224.1|29216.1|29178.6|29170.6|249
1611745500000|2021-01-27 11:05:00|29186.6|29178.6|29205.1|29197.1|29207.1|29199.1|29178.6|29170.6|281
1611745800000|2021-01-27 11:10:00|29204.6|29196.6|29199.6|29191.6|29208.6|29200.6|29190.6|29182.6|264
1611746100000|2021-01-27 11:15:00|29199.1|29191.1|29203.1|29195.1|29204.6|29196.6|29194.1|29186.1|64
1611746400000|2021-01-27 11:20:00|29202.6|29194.6|29203.6|29195.6|29212.1|29204.1|29201.1|29193.1|143
1611746700000|2021-01-27 11:25:00|29203.1|29195.1|29197.6|29189.6|29203.1|29195.1|29184.1|29176.1|91
1611747000000|2021-01-27 11:30:00|29197.1|29189.1|29185.6|29177.6|29198.1|29190.1|29184.1|29176.1|70
1611747300000|2021-01-27 11:35:00|29186.1|29178.1|29166.1|29158.1|29191.1|29183.1|29149.6|29141.6|271
1611747600000|2021-01-27 11:40:00|29165.6|29157.6|29145.6|29137.6|29165.6|29157.6|29135.1|29127.1|202
1611747900000|2021-01-27 11:45:00|29145.1|29137.1|29086.6|29078.6|29145.1|29137.1|29079.6|29071.6|578
1611748200000|2021-01-27 11:50:00|29088.1|29080.1|29113.6|29105.6|29117.1|29109.1|29072.1|29064.1|309
1611748500000|2021-01-27 11:55:00|29113.1|29105.1|29100.1|29092.1|29115.1|29107.1|29098.1|29090.1|167
1611748800000|2021-01-27 12:00:00|29100.6|29092.6|29106.6|29098.6|29115.1|29107.1|29100.6|29092.6|188
1611749100000|2021-01-27 12:05:00|29105.1|29097.1|29105.1|29097.1|29127.1|29119.1|29098.1|29090.1|296
1611749400000|2021-01-27 12:10:00|29104.6|29096.6|29099.6|29091.6|29115.1|29107.1|29089.6|29081.6|139
1611749700000|2021-01-27 12:15:00|29099.1|29091.1|29068.6|29060.6|29121.6|29113.6|29064.1|29056.1|253
1611750000000|2021-01-27 12:20:00|29069.1|29061.1|29077.6|29069.6|29081.6|29073.6|29056.1|29048.1|212
1611750300000|2021-01-27 12:25:00|29077.1|29069.1|29079.6|29071.6|29081.1|29073.1|29063.1|29055.1|132
1611750600000|2021-01-27 12:30:00|29080.1|29072.1|29081.6|29073.6|29095.6|29087.6|29067.1|29059.1|149
1611750900000|2021-01-27 12:35:00|29082.1|29074.1|29072.1|29064.1|29090.1|29082.1|29062.6|29054.6|73
1611751200000|2021-01-27 12:40:00|29072.6|29064.6|29058.1|29050.1|29080.1|29072.1|29052.1|29044.1|136
1611751500000|2021-01-27 12:45:00|29057.6|29049.6|29072.6|29064.6|29078.6|29070.6|29053.1|29045.1|186
1611751800000|2021-01-27 12:50:00|29072.1|29064.1|29043.1|29035.1|29074.1|29066.1|29041.1|29033.1|162
1611752100000|2021-01-27 12:55:00|29039.6|29031.6|29019.1|29011.1|29044.6|29036.6|29017.1|29009.1|296
1611752400000|2021-01-27 13:00:00|29017.1|29009.1|28995.6|28987.6|29017.1|29009.1|28989.6|28981.6|489
1611752700000|2021-01-27 13:05:00|28996.1|28988.1|29004.6|28996.6|29012.1|29004.1|28985.1|28977.1|288
1611753000000|2021-01-27 13:10:00|29004.1|28996.1|29015.1|29007.1|29015.1|29007.1|28998.6|28990.6|234
1611753300000|2021-01-27 13:15:00|29015.6|29007.6|29043.6|29035.6|29052.6|29044.6|29010.1|29002.1|229
1611753600000|2021-01-27 13:20:00|29044.1|29036.1|29052.1|29044.1|29056.1|29048.1|29035.6|29027.6|111
1611753900000|2021-01-27 13:25:00|29052.6|29044.6|29039.6|29031.6|29057.1|29049.1|29039.6|29031.6|135
1611754200000|2021-01-27 13:30:00|29040.1|29032.1|29018.6|29010.6|29048.6|29040.6|29011.6|29003.6|157
1611754500000|2021-01-27 13:35:00|29019.6|29011.6|28992.1|28984.1|29019.6|29011.6|28988.6|28980.6|191
1611754800000|2021-01-27 13:40:00|28992.6|28984.6|29006.1|28998.1|29018.6|29010.6|28988.6|28980.6|169
1611755100000|2021-01-27 13:45:00|29005.6|28997.6|29006.1|28998.1|29017.1|29009.1|28994.1|28986.1|100
1611755400000|2021-01-27 13:50:00|29005.6|28997.6|29026.1|29018.1|29028.1|29020.1|29004.6|28996.6|110
1611755700000|2021-01-27 13:55:00|29027.1|29019.1|29039.6|29031.6|29042.6|29034.6|29014.1|29006.1|136
1611756000000|2021-01-27 14:00:00|29038.6|29030.6|29028.1|29020.1|29047.6|29039.6|29028.1|29020.1|134
1611756300000|2021-01-27 14:05:00|29028.6|29020.6|29003.6|28995.6|29032.1|29024.1|28994.6|28986.6|163
1611756600000|2021-01-27 14:10:00|29001.6|28993.6|28999.6|28991.6|29006.6|28998.6|28994.6|28986.6|112
1611756900000|2021-01-27 14:15:00|28999.1|28991.1|29021.1|29013.1|29023.1|29015.1|28995.6|28987.6|135
1611757200000|2021-01-27 14:20:00|29020.6|29012.6|29018.6|29010.6|29022.6|29014.6|29010.1|29002.1|140
1611757500000|2021-01-27 14:25:00|29019.1|29011.1|29055.6|29047.6|29058.6|29050.6|29019.1|29011.1|191
1611757800000|2021-01-27 14:30:00|29055.1|29047.1|29034.1|29026.1|29073.1|29065.1|29010.1|29002.1|842
1611758100000|2021-01-27 14:35:00|29035.1|29027.1|29014.6|29006.6|29035.1|29027.1|28998.6|28990.6|408
1611758400000|2021-01-27 14:40:00|29010.6|29002.6|28954.1|28946.1|29010.6|29002.6|28951.1|28943.1|448
1611758700000|2021-01-27 14:45:00|28953.6|28945.6|28986.6|28978.6|29005.1|28997.1|28948.1|28940.1|444
1611759000000|2021-01-27 14:50:00|28986.1|28978.1|28989.6|28981.6|28990.1|28982.1|28951.6|28943.6|358
1611759300000|2021-01-27 14:55:00|28989.1|28981.1|29016.6|29008.6|29041.1|29033.1|28988.6|28980.6|393
1611759600000|2021-01-27 15:00:00|29016.1|29008.1|29060.6|29052.6|29067.6|29059.6|29006.6|28998.6|430
1611759900000|2021-01-27 15:05:00|29061.1|29053.1|29070.6|29062.6|29081.6|29073.6|29049.1|29041.1|230
1611760200000|2021-01-27 15:10:00|29070.1|29062.1|29055.6|29047.6|29080.6|29072.6|29049.6|29041.6|220
1611760500000|2021-01-27 15:15:00|29055.1|29047.1|29086.6|29078.6|29098.1|29090.1|29047.1|29039.1|294
1611760800000|2021-01-27 15:20:00|29086.1|29078.1|29114.6|29106.6|29118.6|29110.6|29086.1|29078.1|375
1611761100000|2021-01-27 15:25:00|29114.1|29106.1|29102.6|29094.6|29127.1|29119.1|29101.6|29093.6|356
1611761400000|2021-01-27 15:30:00|29102.1|29094.1|29098.6|29090.6|29135.6|29127.6|29074.6|29066.6|286
1611761700000|2021-01-27 15:35:00|29099.6|29091.6|29085.6|29077.6|29104.1|29096.1|29084.1|29076.1|145
1611762000000|2021-01-27 15:40:00|29086.1|29078.1|29104.1|29096.1|29111.6|29103.6|29083.1|29075.1|142
1611762300000|2021-01-27 15:45:00|29103.6|29095.6|29119.6|29111.6|29121.1|29113.1|29101.1|29093.1|109
1611762600000|2021-01-27 15:50:00|29119.1|29111.1|29117.1|29109.1|29128.6|29120.6|29105.6|29097.6|153
1611762900000|2021-01-27 15:55:00|29115.6|29107.6|29130.1|29122.1|29134.6|29126.6|29113.6|29105.6|214
1611763200000|2021-01-27 16:00:00|29130.6|29122.6|29123.6|29115.6|29130.6|29122.6|29114.6|29106.6|104
1611763500000|2021-01-27 16:05:00|29123.1|29115.1|29106.1|29098.1|29128.1|29120.1|29101.1|29093.1|96
1611763800000|2021-01-27 16:10:00|29106.6|29098.6|29100.6|29092.6|29111.6|29103.6|29093.6|29085.6|134
1611764100000|2021-01-27 16:15:00|29101.1|29093.1|29080.6|29072.6|29103.1|29095.1|29076.1|29068.1|75
1611764400000|2021-01-27 16:20:00|29080.1|29072.1|29088.1|29080.1|29092.6|29084.6|29078.6|29070.6|115
1611764700000|2021-01-27 16:25:00|29087.6|29079.6|29097.6|29089.6|29108.1|29100.1|29084.1|29076.1|207
1611765000000|2021-01-27 16:30:00|29098.1|29090.1|29084.6|29076.6|29107.1|29099.1|29082.1|29074.1|204
1611765300000|2021-01-27 16:35:00|29085.1|29077.1|29114.6|29106.6|29117.1|29109.1|29082.6|29074.6|146
1611765600000|2021-01-27 16:40:00|29114.1|29106.1|29119.6|29111.6|29127.1|29119.1|29112.6|29104.6|139
1611765900000|2021-01-27 16:45:00|29120.1|29112.1|29100.1|29092.1|29134.1|29126.1|29099.6|29091.6|91
1611766200000|2021-01-27 16:50:00|29099.6|29091.6|29096.6|29088.6|29108.6|29100.6|29096.6|29088.6|52
1611766500000|2021-01-27 16:55:00|29097.1|29089.1|29065.1|29057.1|29100.1|29092.1|29053.6|29045.6|158
1611766800000|2021-01-27 17:00:00|29064.6|29056.6|29049.6|29041.6|29068.1|29060.1|29049.6|29041.6|123
1611767100000|2021-01-27 17:05:00|29051.1|29043.1|29090.6|29082.6|29091.1|29083.1|29051.1|29043.1|62
1611767400000|2021-01-27 17:10:00|29090.1|29082.1|29123.6|29115.6|29124.1|29116.1|29088.1|29080.1|81
1611767700000|2021-01-27 17:15:00|29123.1|29115.1|29117.1|29109.1|29125.6|29117.6|29115.1|29107.1|117
1611768000000|2021-01-27 17:20:00|29116.6|29108.6|29119.6|29111.6|29122.1|29114.1|29113.6|29105.6|29
1611768300000|2021-01-27 17:25:00|29120.1|29112.1|29113.1|29105.1|29122.1|29114.1|29113.1|29105.1|26
1611768600000|2021-01-27 17:30:00|29112.6|29104.6|29105.6|29097.6|29115.6|29107.6|29104.6|29096.6|21
1611768900000|2021-01-27 17:35:00|29106.1|29098.1|29121.1|29113.1|29123.1|29115.1|29092.6|29084.6|90
1611769200000|2021-01-27 17:40:00|29119.1|29111.1|29140.1|29132.1|29141.6|29133.6|29119.1|29111.1|98
1611769500000|2021-01-27 17:45:00|29140.6|29132.6|29147.1|29139.1|29147.1|29139.1|29131.1|29123.1|133
1611769800000|2021-01-27 17:50:00|29147.6|29139.6|29147.6|29139.6|29158.1|29150.1|29138.6|29130.6|110
1611770100000|2021-01-27 17:55:00|29148.1|29140.1|29147.6|29139.6|29153.6|29145.6|29138.1|29130.1|59
1611770400000|2021-01-27 18:00:00|29148.1|29140.1|29145.6|29137.6|29158.6|29150.6|29145.1|29137.1|112
1611770700000|2021-01-27 18:05:00|29145.1|29137.1|29139.1|29131.1|29145.1|29137.1|29134.6|29126.6|47
1611771000000|2021-01-27 18:10:00|29138.6|29130.6|29135.6|29127.6|29139.6|29131.6|29129.6|29121.6|40
1611771300000|2021-01-27 18:15:00|29136.1|29128.1|29141.6|29133.6|29145.1|29137.1|29131.6|29123.6|53
1611771600000|2021-01-27 18:20:00|29142.1|29134.1|29137.6|29129.6|29142.1|29134.1|29131.6|29123.6|54
1611771900000|2021-01-27 18:25:00|29138.6|29130.6|29155.6|29147.6|29163.1|29155.1|29135.6|29127.6|109
1611772200000|2021-01-27 18:30:00|29154.6|29146.6|29152.1|29144.1|29160.6|29152.6|29145.6|29137.6|45
1611772500000|2021-01-27 18:35:00|29152.6|29144.6|29144.6|29136.6|29155.1|29147.1|29142.1|29134.1|13
1611772800000|2021-01-27 18:40:00|29145.6|29137.6|29132.1|29124.1|29146.6|29138.6|29132.1|29124.1|23
1611773100000|2021-01-27 18:45:00|29129.6|29121.6|29135.6|29127.6|29143.6|29135.6|29126.6|29118.6|162
1611773400000|2021-01-27 18:50:00|29136.1|29128.1|29135.1|29127.1|29140.1|29132.1|29130.6|29122.6|34
1611773700000|2021-01-27 18:55:00|29135.6|29127.6|29090.7|29060.7|29139.6|29131.6|29089.9|29059.9|91
1611774000000|2021-01-27 19:00:00|29090.3|29060.3|29117.3|29087.3|29137.1|29107.1|29088|29058|0
1611774300000|2021-01-27 19:05:00|29117.1|29087.1|29095.2|29065.2|29117.3|29087.3|29080.9|29050.9|0
1611774600000|2021-01-27 19:10:00|29095.4|29065.4|29087.2|29057.2|29101.6|29071.6|29086.5|29056.5|0
1611774900000|2021-01-27 19:15:00|29086.9|29056.9|29047.3|29017.3|29089.4|29059.4|29042.2|29012.2|0
1611775200000|2021-01-27 19:20:00|29047.2|29017.2|29050.1|29020.1|29061.8|29031.8|29036.2|29006.2|0
1611775500000|2021-01-27 19:25:00|29050.4|29020.4|29024.4|28994.4|29055.9|29025.9|29023.3|28993.3|0
1611775800000|2021-01-27 19:30:00|29024.2|28994.2|28970.4|28940.4|29024.6|28994.6|28969.1|28939.1|0
1611776100000|2021-01-27 19:35:00|28969.9|28939.9|28953.8|28923.8|28985.6|28955.6|28946.4|28916.4|0
1611776400000|2021-01-27 19:40:00|28953.3|28923.3|28984.5|28954.5|28989.2|28959.2|28939.4|28909.4|0
1611776700000|2021-01-27 19:45:00|28984|28954|28934.7|28904.7|29001|28971|28921.7|28891.7|0
1611777000000|2021-01-27 19:50:00|28934.2|28904.2|28895.1|28865.1|28950.3|28920.3|28877.5|28847.5|0
1611777300000|2021-01-27 19:55:00|28895.4|28865.4|28901.9|28871.9|28925.1|28895.1|28869|28839|0
1611777600000|2021-01-27 20:00:00|28902.2|28872.2|28917.7|28887.7|28928.5|28898.5|28880.6|28850.6|0
1611777900000|2021-01-27 20:05:00|28919.3|28889.3|28896.2|28866.2|28930.3|28900.3|28893.2|28863.2|0
1611778200000|2021-01-27 20:10:00|28896.8|28866.8|28938.4|28908.4|28944|28914|28883.4|28853.4|0
1611778500000|2021-01-27 20:15:00|28937.9|28907.9|28903.8|28873.8|28942.9|28912.9|28903.8|28873.8|0
1611778800000|2021-01-27 20:20:00|28903.3|28873.3|28878.6|28848.6|28909|28879|28870.5|28840.5|0
1611779100000|2021-01-27 20:25:00|28878.8|28848.8|28857.2|28827.2|28903.3|28873.3|28844.5|28814.5|0
1611779400000|2021-01-27 20:30:00|28856.7|28826.7|28852.5|28822.5|28884.8|28854.8|28845|28815|0
1611779700000|2021-01-27 20:35:00|28852.2|28822.2|28846.4|28816.4|28869.8|28839.8|28812.9|28782.9|0
1611780000000|2021-01-27 20:40:00|28845.6|28815.6|28861.8|28831.8|28879.1|28849.1|28830|28800|0
1611780300000|2021-01-27 20:45:00|28861|28831|28884.5|28854.5|28887.8|28857.8|28850.6|28820.6|0
1611780600000|2021-01-27 20:50:00|28880.4|28850.4|28902.9|28872.9|28909.7|28879.7|28877.8|28847.8|0
1611780900000|2021-01-27 20:55:00|28903.1|28873.1|28852.8|28822.8|28904.3|28874.3|28824.1|28794.1|0
1611781200000|2021-01-27 21:00:00|28863.6|28833.6|28855.6|28825.6|28902.7|28872.7|28814.9|28784.9|0
1611781500000|2021-01-27 21:05:00|28857|28827|28757|28727|28876.1|28846.1|28745.8|28715.8|0
1611781800000|2021-01-27 21:10:00|28755.7|28725.7|28724.4|28694.4|28768.6|28738.6|28652.2|28622.2|0
1611782100000|2021-01-27 21:15:00|28722.5|28692.5|28740.2|28710.2|28749.5|28719.5|28709.5|28679.5|0
1611782400000|2021-01-27 21:20:00|28740.4|28710.4|28778.7|28748.7|28780.4|28750.4|28740.4|28710.4|0
1611782700000|2021-01-27 21:25:00|28779|28749|28693.6|28663.6|28784.2|28754.2|28693.6|28663.6|0
1611783000000|2021-01-27 21:30:00|28766.2|28736.2|28807|28777|28831.2|28801.2|28729.7|28699.7|0
1611783300000|2021-01-27 21:35:00|28808.3|28778.3|28831.1|28801.1|28831.1|28801.1|28788.1|28758.1|0
1611783600000|2021-01-27 21:40:00|28829.8|28799.8|28844|28814|28862.7|28832.7|28814.4|28784.4|0
1611783900000|2021-01-27 21:45:00|28842.7|28812.7|28815.5|28785.5|28850.8|28820.8|28805.9|28775.9|0
1611784200000|2021-01-27 21:50:00|28816.8|28786.8|28832.9|28802.9|28834.2|28804.2|28808.7|28778.7|0
1611784500000|2021-01-27 21:55:00|28832.7|28802.7|28819.1|28789.1|28840.1|28810.1|28814.1|28784.1|0
1611784800000|2021-01-27 22:00:00|28819.8|28789.8|28835.5|28805.5|28842.2|28812.2|28818.1|28788.1|0
1611785100000|2021-01-27 22:05:00|28834.6|28804.6|28833.4|28803.4|28836|28806|28822.6|28792.6|0
1611785400000|2021-01-27 22:10:00|28835.8|28805.8|28835.3|28805.3|28845.1|28815.1|28830.4|28800.4|0
1611785700000|2021-01-27 22:15:00|28835.9|28805.9|28851|28821|28851.5|28821.5|28828|28798|0
1611786000000|2021-01-27 22:20:00|28850|28820|28872.9|28842.9|28879.8|28849.8|28850|28820|0
1611786300000|2021-01-27 22:25:00|28872.3|28842.3|28833.7|28803.7|28873.1|28843.1|28833.7|28803.7|0
1611786600000|2021-01-27 22:30:00|28834.5|28804.5|28852.7|28822.7|28852.7|28822.7|28833.7|28803.7|0
1611786900000|2021-01-27 22:35:00|28847|28817|28845.1|28815.1|28854.1|28824.1|28845.1|28815.1|0
1611787200000|2021-01-27 22:40:00|28843.1|28813.1|28833.8|28803.8|28846.2|28816.2|28823.7|28793.7|0
1611787500000|2021-01-27 22:45:00|28836.6|28806.6|28851.7|28821.7|28852.3|28822.3|28834.2|28804.2|0
1611787800000|2021-01-27 22:50:00|28854.5|28824.5|28860.6|28830.6|28862.4|28832.4|28848.9|28818.9|0
1611788100000|2021-01-27 22:55:00|28859.4|28829.4|28869.1|28839.1|28873.5|28843.5|28859.4|28829.4|0
1611788400000|2021-01-27 23:00:00|28868.5|28838.5|28866.4|28836.4|28888.8|28858.8|28848.3|28818.3|0
1611788700000|2021-01-27 23:05:00|28866.1|28836.1|28786.9|28756.9|28873.6|28843.6|28784.2|28754.2|0
1611789000000|2021-01-27 23:10:00|28791.6|28761.6|28792.4|28762.4|28794.5|28764.5|28779.2|28749.2|0
1611789300000|2021-01-27 23:15:00|28791.8|28761.8|28774.3|28744.3|28794.5|28764.5|28755|28725|0
1611789600000|2021-01-27 23:20:00|28773|28743|28826.1|28796.1|28828.1|28798.1|28768.7|28738.7|0
1611789900000|2021-01-27 23:25:00|28827.4|28797.4|28835.6|28805.6|28844.9|28814.9|28819.7|28789.7|0
1611790200000|2021-01-27 23:30:00|28836.9|28806.9|28821|28791|28846|28816|28815|28785|0
1611790500000|2021-01-27 23:35:00|28821.3|28791.3|28804.2|28774.2|28828.9|28798.9|28776.5|28746.5|0
1611790800000|2021-01-27 23:40:00|28806.9|28776.9|28787|28757|28806.9|28776.9|28770.5|28740.5|0
1611791100000|2021-01-27 23:45:00|28788.4|28758.4|28819.7|28789.7|28825.1|28795.1|28785.7|28755.7|0
1611791400000|2021-01-27 23:50:00|28817|28787|28789.2|28759.2|28819.4|28789.4|28779|28749|0
1611791700000|2021-01-27 23:55:00|28779.2|28749.2|28750.6|28720.6|28793.3|28763.3|28720|28690|0
1611792000000|2021-01-28 00:00:00|28751.2|28721.2|28805.1|28775.1|28809.1|28779.1|28751.2|28721.2|0
1611792300000|2021-01-28 00:05:00|28803.7|28773.7|28797.4|28767.4|28823.6|28793.6|28782.5|28752.5|0
1611792600000|2021-01-28 00:10:00|28798|28768|28796.4|28766.4|28805.1|28775.1|28781.1|28751.1|0
1611792900000|2021-01-28 00:15:00|28797.1|28767.1|28847.7|28817.7|28847.7|28817.7|28793.1|28763.1|0
1611793200000|2021-01-28 00:20:00|28848|28818|28827|28797|28859.2|28829.2|28819.9|28789.9|0
1611793500000|2021-01-28 00:25:00|28826|28796|28822.4|28792.4|28839|28809|28811|28781|0
1611793800000|2021-01-28 00:30:00|28822.8|28792.8|28867.3|28837.3|28880.4|28850.4|28810.5|28780.5|0
1611794100000|2021-01-28 00:35:00|28866.9|28836.9|28883.7|28853.7|28884.4|28854.4|28854|28824|0
1611794400000|2021-01-28 00:40:00|28883|28853|28901.8|28871.8|28902.5|28872.5|28879.5|28849.5|0
1611794700000|2021-01-28 00:45:00|28901.1|28871.1|28897.1|28867.1|28901.1|28871.1|28880.1|28850.1|0
1611795000000|2021-01-28 00:50:00|28895.7|28865.7|28895.5|28865.5|28905.7|28875.7|28890.1|28860.1|0
1611795300000|2021-01-28 00:55:00|28895.8|28865.8|28901.6|28871.6|28909.1|28879.1|28892.1|28862.1|0
1611795600000|2021-01-28 01:00:00|28901|28871|28933.2|28903.2|28938.4|28908.4|28894.5|28864.5|0
1611795900000|2021-01-28 01:05:00|28932.9|28902.9|28940.3|28910.3|28964.2|28934.2|28927.6|28897.6|0
1611796200000|2021-01-28 01:10:00|28944.5|28914.5|28951|28921|28958.7|28928.7|28911|28881|0
1611796500000|2021-01-28 01:15:00|28955.1|28925.1|28988.1|28983.1|28993.1|28988.1|28903.1|28898.1|3742
1611796800000|2021-01-28 01:20:00|28989.1|28984.1|28957.1|28952.1|28995.1|28990.1|28954.6|28949.6|1412
1611797100000|2021-01-28 01:25:00|28957.6|28952.6|28980.6|28975.6|28984.6|28979.6|28914.6|28909.6|2103
1611797400000|2021-01-28 01:30:00|28979.1|28974.1|28838.1|28833.1|28986.6|28981.6|28829.1|28824.1|7075
1611797700000|2021-01-28 01:35:00|28839.6|28834.6|28956.1|28951.1|28967.1|28962.1|28813.1|28808.1|4870
1611798000000|2021-01-28 01:40:00|28960.1|28955.1|29054.1|29049.1|29054.1|29049.1|28950.6|28945.6|4931
1611798300000|2021-01-28 01:45:00|29055.1|29050.1|29047.6|29042.6|29073.6|29068.6|28999.6|28994.6|3158
1611798600000|2021-01-28 01:50:00|29046.6|29041.6|29145.1|29140.1|29178.1|29173.1|29027.6|29022.6|4142
1611798900000|2021-01-28 01:55:00|29144.6|29139.6|29061.6|29056.6|29189.1|29184.1|29061.1|29056.1|3881
1611799200000|2021-01-28 02:00:00|29059.6|29054.6|29070.1|29065.1|29118.1|29113.1|29031.6|29026.6|3538
1611799500000|2021-01-28 02:05:00|29071.1|29066.1|28976.6|28971.6|29073.1|29068.1|28958.1|28953.1|3653
1611799800000|2021-01-28 02:10:00|28980.1|28975.1|29003.1|28998.1|29003.1|28998.1|28954.1|28949.1|2598
1611800100000|2021-01-28 02:15:00|29004.1|28999.1|28962.1|28957.1|29035.6|29030.6|28959.6|28954.6|2622
1611800400000|2021-01-28 02:20:00|28961.6|28956.6|28926.1|28921.1|28986.6|28981.6|28915.6|28910.6|2310
1611800700000|2021-01-28 02:25:00|28926.6|28921.6|28897.1|28892.1|28951.1|28946.1|28880.1|28875.1|2964
1611801000000|2021-01-28 02:30:00|28898.1|28893.1|28871.6|28866.6|28903.1|28898.1|28846.1|28841.1|3209
1611801300000|2021-01-28 02:35:00|28872.1|28867.1|28836.5|28831.5|28872.1|28867.1|28791.6|28786.6|4088
1611801600000|2021-01-28 02:40:00|28837|28832|28770.3|28765.3|28858|28853|28755.3|28750.3|4395
1611801900000|2021-01-28 02:45:00|28770.8|28765.8|28737.3|28732.3|28810.3|28805.3|28729.3|28724.3|2864
1611802200000|2021-01-28 02:50:00|28734.3|28729.3|28673.8|28668.8|28734.3|28729.3|28660.8|28655.8|4144
1611802500000|2021-01-28 02:55:00|28673.3|28668.3|28809.8|28804.8|28823.3|28818.3|28656.3|28651.3|4155
1611802800000|2021-01-28 03:00:00|28811.3|28806.3|28741.3|28736.3|28818.3|28813.3|28717.8|28712.8|2582
1611803100000|2021-01-28 03:05:00|28737.3|28732.3|28702.3|28697.3|28738.8|28733.8|28665.3|28660.3|2910
1611803400000|2021-01-28 03:10:00|28703.3|28698.3|28659.8|28654.8|28715.8|28710.8|28640.8|28635.8|2897
1611803700000|2021-01-28 03:15:00|28660.3|28655.3|28724.3|28719.3|28728.8|28723.8|28645.8|28640.8|2523
1611804000000|2021-01-28 03:20:00|28723.8|28718.8|28696.8|28691.8|28768.8|28763.8|28691.3|28686.3|2698
1611804300000|2021-01-28 03:25:00|28696.3|28691.3|28692.8|28687.8|28719.3|28714.3|28671.3|28666.3|1442
1611804600000|2021-01-28 03:30:00|28692.3|28687.3|28706.3|28701.3|28731.3|28726.3|28686.3|28681.3|1221
1611804900000|2021-01-28 03:35:00|28705.3|28700.3|28715.8|28710.8|28731.8|28726.8|28679.3|28674.3|1143
1611805200000|2021-01-28 03:40:00|28714.3|28709.3|28698.8|28693.8|28741.3|28736.3|28679.3|28674.3|1237
1611805500000|2021-01-28 03:45:00|28700.3|28695.3|28687.3|28682.3|28703.3|28698.3|28659.3|28654.3|1091
1611805800000|2021-01-28 03:50:00|28686.8|28681.8|28673.3|28668.3|28693.3|28688.3|28666.3|28661.3|741
1611806100000|2021-01-28 03:55:00|28673.8|28668.8|28710.3|28705.3|28711.8|28706.8|28667.8|28662.8|799
1611806400000|2021-01-28 04:00:00|28706.5|28676.5|28710.7|28680.7|28721.2|28691.2|28706.5|28676.5|2
1611806700000|2021-01-28 04:05:00|28710|28680|28716.2|28686.2|28729.1|28699.1|28706.6|28676.6|0
1611807000000|2021-01-28 04:10:00|28715.6|28685.6|28713.5|28683.5|28717.6|28687.6|28707.4|28677.4|0
1611807300000|2021-01-28 04:15:00|28712.8|28682.8|28718.1|28688.1|28728.2|28698.2|28706.1|28676.1|0
1611807600000|2021-01-28 04:20:00|28716|28686|28689|28659|28716|28686|28683.5|28653.5|0
1611807900000|2021-01-28 04:25:00|28688.3|28658.3|28675.3|28645.3|28695.7|28665.7|28659.4|28629.4|0
1611808200000|2021-01-28 04:30:00|28676.6|28646.6|28662.6|28632.6|28683.4|28653.4|28661.7|28631.7|0
1611808500000|2021-01-28 04:35:00|28664.7|28634.7|28667.7|28637.7|28675.2|28645.2|28655.4|28625.4|0
1611808800000|2021-01-28 04:40:00|28668.1|28638.1|28670.3|28640.3|28680.6|28650.6|28662.8|28632.8|0
1611809100000|2021-01-28 04:45:00|28670|28640|28674.7|28644.7|28684.4|28654.4|28667.6|28637.6|0
1611809400000|2021-01-28 04:50:00|28674.4|28644.4|28666.3|28636.3|28675|28645|28651.4|28621.4|0
1611809700000|2021-01-28 04:55:00|28665.9|28635.9|28669.3|28639.3|28680.8|28650.8|28657.5|28627.5|0
1611810000000|2021-01-28 05:00:00|28672.6|28642.6|28782.8|28777.8|28792.3|28787.3|28672.6|28642.6|2183
1611810300000|2021-01-28 05:05:00|28780.8|28775.8|28754.3|28749.3|28805.3|28800.3|28753.3|28748.3|1994
1611810600000|2021-01-28 05:10:00|28752.8|28747.8|28771.3|28766.3|28778.8|28773.8|28744.8|28739.8|1074
1611810900000|2021-01-28 05:15:00|28772.3|28767.3|28790.3|28785.3|28798.8|28793.8|28761.8|28756.8|1210
1611811200000|2021-01-28 05:20:00|28789.3|28784.3|28779.3|28774.3|28820.8|28815.8|28772.8|28767.8|1601
1611811500000|2021-01-28 05:25:00|28780.3|28775.3|28769.8|28764.8|28810.3|28805.3|28756.3|28751.3|1428
1611811800000|2021-01-28 05:30:00|28771.3|28766.3|28767.3|28762.3|28787.3|28782.3|28753.3|28748.3|1246
1611812100000|2021-01-28 05:35:00|28769.3|28764.3|28756.8|28751.8|28775.8|28770.8|28738.3|28733.3|1240
1611812400000|2021-01-28 05:40:00|28758.3|28753.3|28744.3|28739.3|28778.3|28773.3|28734.8|28729.8|1061
1611812700000|2021-01-28 05:45:00|28746.3|28741.3|28720.8|28715.8|28756.3|28751.3|28720.8|28715.8|827
1611813000000|2021-01-28 05:50:00|28721.3|28716.3|28679.3|28674.3|28729.3|28724.3|28654.8|28649.8|2329
1611813300000|2021-01-28 05:55:00|28679.8|28674.8|28696.8|28691.8|28716.8|28711.8|28678.3|28673.3|1108
1611813600000|2021-01-28 06:00:00|28695.8|28690.8|28638.8|28633.8|28698.8|28693.8|28625.3|28620.3|2197
1611813900000|2021-01-28 06:05:00|28639.3|28634.3|28641.3|28636.3|28679.8|28674.8|28634.3|28629.3|1621
1611814200000|2021-01-28 06:10:00|28642.3|28637.3|28648.3|28643.3|28676.3|28671.3|28612.8|28607.8|1880
1611814500000|2021-01-28 06:15:00|28649.3|28644.3|28616.3|28611.3|28661.8|28656.8|28616.3|28611.3|1582
1611814800000|2021-01-28 06:20:00|28618.3|28613.3|28609.8|28604.8|28659.3|28654.3|28607.8|28602.8|1973
1611815100000|2021-01-28 06:25:00|28612.3|28607.3|28653.8|28648.8|28657.3|28652.3|28598.8|28593.8|1612
1611815400000|2021-01-28 06:30:00|28656.3|28651.3|28610.8|28605.8|28661.8|28656.8|28610.8|28605.8|1321
1611815700000|2021-01-28 06:35:00|28610.3|28605.3|28605.3|28600.3|28623.8|28618.8|28599.8|28594.8|1165
1611816000000|2021-01-28 06:40:00|28603.8|28598.8|28593.3|28588.3|28627.8|28622.8|28589.8|28584.8|1550
1611816300000|2021-01-28 06:45:00|28594.3|28589.3|28574.3|28569.3|28606.3|28601.3|28564.8|28559.8|1804
1611816600000|2021-01-28 06:50:00|28573.8|28568.8|28593.3|28588.3|28608.3|28603.3|28569.8|28564.8|1700
1611816900000|2021-01-28 06:55:00|28594.3|28589.3|28646.8|28641.8|28648.3|28643.3|28594.3|28589.3|1966
1611817200000|2021-01-28 07:00:00|28648.3|28643.3|28668.3|28663.3|28671.8|28666.8|28619.3|28614.3|1632
1611817500000|2021-01-28 07:05:00|28668.8|28663.8|28627.8|28622.8|28688.3|28683.3|28624.3|28619.3|1438
1611817800000|2021-01-28 07:10:00|28628.3|28623.3|28642.8|28637.8|28650.3|28645.3|28620.3|28615.3|946
1611818100000|2021-01-28 07:15:00|28642.3|28637.3|28607.3|28602.3|28645.8|28640.8|28597.3|28592.3|1032
1611818400000|2021-01-28 07:20:00|28609.3|28604.3|28567.3|28562.3|28609.3|28604.3|28552.8|28547.8|1688
1611818700000|2021-01-28 07:25:00|28566.3|28561.3|28525.8|28520.8|28583.8|28578.8|28521.3|28516.3|1832
1611819000000|2021-01-28 07:30:00|28526.3|28521.3|28479.3|28474.3|28540.8|28535.8|28471.3|28466.3|2864
1611819300000|2021-01-28 07:35:00|28478.3|28473.3|28502.8|28497.8|28508.8|28503.8|28439.3|28434.3|2990
1611819600000|2021-01-28 07:40:00|28503.3|28498.3|28458.8|28453.8|28506.3|28501.3|28450.3|28445.3|1535
1611819900000|2021-01-28 07:45:00|28457.8|28452.8|28519.3|28514.3|28521.8|28516.8|28446.3|28441.3|2195
1611820200000|2021-01-28 07:50:00|28518.8|28513.8|28523.8|28518.8|28554.3|28549.3|28512.3|28507.3|1778
1611820500000|2021-01-28 07:55:00|28523.3|28518.3|28523.3|28518.3|28533.8|28528.8|28500.3|28495.3|2055
1611820800000|2021-01-28 08:00:00|28527.8|28522.8|28532.8|28527.8|28564.8|28559.8|28519.8|28514.8|2387
1611821100000|2021-01-28 08:05:00|28533.3|28528.3|28573.3|28568.3|28573.8|28568.8|28524.3|28519.3|2148
1611821400000|2021-01-28 08:10:00|28575.8|28570.8|28600.3|28595.3|28626.3|28621.3|28558.3|28553.3|1853
1611821700000|2021-01-28 08:15:00|28601.3|28596.3|28556.8|28551.8|28623.3|28618.3|28553.3|28548.3|1034
1611822000000|2021-01-28 08:20:00|28556.3|28551.3|28570.3|28565.3|28599.3|28594.3|28554.3|28549.3|805
1611822300000|2021-01-28 08:25:00|28568.8|28563.8|28562.3|28557.3|28580.3|28575.3|28520.8|28515.8|1549
1611822600000|2021-01-28 08:30:00|28571.4|28541.4|28545.6|28515.6|28571.7|28541.7|28540.9|28510.9|0
1611822900000|2021-01-28 08:35:00|28545|28515|28502|28472|28545.6|28515.6|28500.6|28470.6|0
1611823200000|2021-01-28 08:40:00|28501.3|28471.3|28489.5|28459.5|28509.9|28479.9|28473.8|28443.8|0
1611823500000|2021-01-28 08:45:00|28488.9|28458.9|28475|28445|28490.9|28460.9|28445|28415|0
1611823800000|2021-01-28 08:50:00|28474.3|28444.3|28493.8|28463.8|28516.4|28486.4|28458.3|28428.3|0
1611824100000|2021-01-28 08:55:00|28493.5|28463.5|28454.1|28424.1|28493.5|28463.5|28443.4|28413.4|0
1611824400000|2021-01-28 09:00:00|28454.8|28424.8|28510.5|28480.5|28510.5|28480.5|28454.8|28424.8|0
1611824700000|2021-01-28 09:05:00|28510.1|28480.1|28442.3|28412.3|28510.5|28480.5|28442.3|28412.3|0
1611825000000|2021-01-28 09:10:00|28441.7|28411.7|28440.6|28410.6|28447.3|28417.3|28418.5|28388.5|0
1611825300000|2021-01-28 09:15:00|28440.2|28410.2|28409.8|28401.8|28478.3|28470.3|28409.8|28401.8|1084
1611825600000|2021-01-28 09:20:00|28409.3|28401.3|28360.3|28352.3|28420.3|28412.3|28340.8|28332.8|1367
1611825900000|2021-01-28 09:25:00|28362.8|28354.8|28393.8|28385.8|28402.8|28394.8|28341.8|28333.8|755
1611826200000|2021-01-28 09:30:00|28393.3|28385.3|28378.3|28370.3|28412.3|28404.3|28371.3|28363.3|396
1611826500000|2021-01-28 09:35:00|28378.8|28370.8|28370.3|28362.3|28378.8|28370.8|28350.3|28342.3|390
1611826800000|2021-01-28 09:40:00|28369.8|28361.8|28419.8|28411.8|28437.8|28429.8|28358.8|28350.8|585
1611827100000|2021-01-28 09:45:00|28419.3|28411.3|28455.3|28447.3|28461.8|28453.8|28412.8|28404.8|380
1611827400000|2021-01-28 09:50:00|28456.3|28448.3|28472.3|28464.3|28478.8|28470.8|28454.3|28446.3|297
1611827700000|2021-01-28 09:55:00|28472.8|28464.8|28463.8|28455.8|28473.3|28465.3|28448.3|28440.3|204
1611828000000|2021-01-28 10:00:00|28462.3|28454.3|28449.8|28441.8|28465.8|28457.8|28432.8|28424.8|211
1611828300000|2021-01-28 10:05:00|28450.3|28442.3|28474.8|28466.8|28492.3|28484.3|28444.3|28436.3|303
1611828600000|2021-01-28 10:10:00|28475.3|28467.3|28477.8|28469.8|28489.3|28481.3|28472.3|28464.3|193
1611828900000|2021-01-28 10:15:00|28477.3|28469.3|28529.3|28521.3|28529.8|28521.8|28476.8|28468.8|601
1611829200000|2021-01-28 10:20:00|28529.8|28521.8|28531.8|28523.8|28545.8|28537.8|28515.8|28507.8|378
1611829500000|2021-01-28 10:25:00|28532.3|28524.3|28535.8|28527.8|28543.8|28535.8|28522.8|28514.8|262
1611829800000|2021-01-28 10:30:00|28535.3|28527.3|28561.8|28553.8|28565.3|28557.3|28530.8|28522.8|437
1611830100000|2021-01-28 10:35:00|28561.3|28553.3|28560.8|28552.8|28575.3|28567.3|28548.8|28540.8|308
1611830400000|2021-01-28 10:40:00|28561.3|28553.3|28572.3|28564.3|28573.8|28565.8|28547.8|28539.8|291
1611830700000|2021-01-28 10:45:00|28571.8|28563.8|28557.8|28549.8|28589.3|28581.3|28557.3|28549.3|266
1611831000000|2021-01-28 10:50:00|28557.3|28549.3|28545.3|28537.3|28572.3|28564.3|28545.3|28537.3|223
1611831300000|2021-01-28 10:55:00|28544.3|28536.3|28543.8|28535.8|28566.8|28558.8|28542.8|28534.8|101
1611831600000|2021-01-28 11:00:00|28542.8|28534.8|28532.8|28524.8|28549.3|28541.3|28531.3|28523.3|158
1611831900000|2021-01-28 11:05:00|28532.3|28524.3|28545.3|28537.3|28548.8|28540.8|28504.3|28496.3|360
1611832200000|2021-01-28 11:10:00|28544.8|28536.8|28565.3|28557.3|28573.3|28565.3|28534.8|28526.8|315
1611832500000|2021-01-28 11:15:00|28564.8|28556.8|28589.3|28581.3|28591.3|28583.3|28552.3|28544.3|315
1611832800000|2021-01-28 11:20:00|28589.8|28581.8|28565.3|28557.3|28593.8|28585.8|28565.3|28557.3|204
1611833100000|2021-01-28 11:25:00|28567.3|28559.3|28566.8|28558.8|28584.3|28576.3|28560.3|28552.3|169
1611833400000|2021-01-28 11:30:00|28566.3|28558.3|28569.8|28561.8|28579.3|28571.3|28561.8|28553.8|183
1611833700000|2021-01-28 11:35:00|28570.8|28562.8|28555.8|28547.8|28571.8|28563.8|28545.3|28537.3|174
1611834000000|2021-01-28 11:40:00|28553.3|28545.3|28539.8|28531.8|28553.3|28545.3|28529.3|28521.3|131
1611834300000|2021-01-28 11:45:00|28540.3|28532.3|28549.3|28541.3|28558.8|28550.8|28538.3|28530.3|117
1611834600000|2021-01-28 11:50:00|28549.8|28541.8|28551.3|28543.3|28564.3|28556.3|28542.8|28534.8|135
1611834900000|2021-01-28 11:55:00|28551.8|28543.8|28548.3|28540.3|28576.8|28568.8|28542.8|28534.8|170
1611835200000|2021-01-28 12:00:00|28547.8|28539.8|28572.3|28564.3|28572.3|28564.3|28540.8|28532.8|167
1611835500000|2021-01-28 12:05:00|28572.8|28564.8|28580.3|28572.3|28597.8|28589.8|28565.3|28557.3|255
1611835800000|2021-01-28 12:10:00|28579.3|28571.3|28608.8|28600.8|28614.8|28606.8|28577.3|28569.3|424
1611836100000|2021-01-28 12:15:00|28611.3|28603.3|28617.8|28609.8|28619.3|28611.3|28604.8|28596.8|354
1611836400000|2021-01-28 12:20:00|28618.3|28610.3|28588.8|28580.8|28619.3|28611.3|28587.3|28579.3|409
1611836700000|2021-01-28 12:25:00|28588.3|28580.3|28599.3|28591.3|28607.3|28599.3|28584.3|28576.3|200
1611837000000|2021-01-28 12:30:00|28600.3|28592.3|28587.8|28579.8|28603.3|28595.3|28583.3|28575.3|116
1611837300000|2021-01-28 12:35:00|28589.3|28581.3|28583.8|28575.8|28603.8|28595.8|28583.8|28575.8|89
1611837600000|2021-01-28 12:40:00|28583.3|28575.3|28566.8|28558.8|28587.8|28579.8|28561.3|28553.3|243
1611837900000|2021-01-28 12:45:00|28566.3|28558.3|28565.8|28557.8|28571.8|28563.8|28557.3|28549.3|353
1611838200000|2021-01-28 12:50:00|28566.3|28558.3|28579.8|28571.8|28591.3|28583.3|28566.3|28558.3|187
1611838500000|2021-01-28 12:55:00|28579.3|28571.3|28563.3|28555.3|28581.8|28573.8|28563.3|28555.3|178
1611838800000|2021-01-28 13:00:00|28563.8|28555.8|28528.3|28520.3|28568.3|28560.3|28528.3|28520.3|289
1611839100000|2021-01-28 13:05:00|28528.8|28520.8|28557.3|28549.3|28557.3|28549.3|28525.3|28517.3|199
1611839400000|2021-01-28 13:10:00|28557.8|28549.8|28533.8|28525.8|28572.3|28564.3|28527.8|28519.8|333
1611839700000|2021-01-28 13:15:00|28533.3|28525.3|28538.8|28530.8|28542.8|28534.8|28518.8|28510.8|217
1611840000000|2021-01-28 13:20:00|28539.3|28531.3|28542.3|28534.3|28553.3|28545.3|28534.8|28526.8|173
1611840300000|2021-01-28 13:25:00|28540.8|28532.8|28551.3|28543.3|28558.3|28550.3|28538.8|28530.8|244
1611840600000|2021-01-28 13:30:00|28550.8|28542.8|28558.8|28550.8|28558.8|28550.8|28527.3|28519.3|467
1611840900000|2021-01-28 13:35:00|28558.3|28550.3|28570.3|28562.3|28586.8|28578.8|28555.8|28547.8|299
1611841200000|2021-01-28 13:40:00|28571.3|28563.3|28597.8|28589.8|28598.8|28590.8|28568.8|28560.8|231
1611841500000|2021-01-28 13:45:00|28598.3|28590.3|28641.8|28633.8|28643.3|28635.3|28595.3|28587.3|634
1611841800000|2021-01-28 13:50:00|28642.3|28634.3|28649.3|28641.3|28653.3|28645.3|28634.8|28626.8|514
1611842100000|2021-01-28 13:55:00|28648.8|28640.8|28667.3|28659.3|28676.3|28668.3|28648.8|28640.8|664
1611842400000|2021-01-28 14:00:00|28669.8|28661.8|28680.3|28672.3|28704.8|28696.8|28669.8|28661.8|519
1611842700000|2021-01-28 14:05:00|28679.8|28671.8|28685.8|28677.8|28685.8|28677.8|28659.3|28651.3|351
1611843000000|2021-01-28 14:10:00|28685.3|28677.3|28663.3|28655.3|28685.8|28677.8|28662.8|28654.8|204
1611843300000|2021-01-28 14:15:00|28662.8|28654.8|28650.8|28642.8|28674.3|28666.3|28648.8|28640.8|236
1611843600000|2021-01-28 14:20:00|28651.3|28643.3|28665.3|28657.3|28666.8|28658.8|28650.8|28642.8|157
1611843900000|2021-01-28 14:25:00|28664.3|28656.3|28658.3|28650.3|28667.3|28659.3|28646.8|28638.8|151
1611844200000|2021-01-28 14:30:00|28657.3|28649.3|28672.8|28664.8|28698.3|28690.3|28620.8|28612.8|879
1611844500000|2021-01-28 14:35:00|28670.8|28662.8|28649.3|28641.3|28694.8|28686.8|28649.3|28641.3|588
1611844800000|2021-01-28 14:40:00|28650.3|28642.3|28732.8|28724.8|28748.8|28740.8|28641.3|28633.3|1112
1611845100000|2021-01-28 14:45:00|28733.8|28725.8|28712.3|28704.3|28750.3|28742.3|28700.8|28692.8|654
1611845400000|2021-01-28 14:50:00|28712.8|28704.8|28719.3|28711.3|28730.3|28722.3|28693.3|28685.3|471
1611845700000|2021-01-28 14:55:00|28717.8|28709.8|28697.8|28689.8|28725.3|28717.3|28680.8|28672.8|493
1611846000000|2021-01-28 15:00:00|28695.8|28687.8|28714.3|28706.3|28726.3|28718.3|28678.8|28670.8|403
1611846300000|2021-01-28 15:05:00|28713.8|28705.8|28741.8|28733.8|28754.3|28746.3|28707.3|28699.3|591
1611846600000|2021-01-28 15:10:00|28740.8|28732.8|28780.3|28772.3|28791.8|28783.8|28734.8|28726.8|543
1611846900000|2021-01-28 15:15:00|28780.8|28772.8|28790.3|28782.3|28795.8|28787.8|28776.3|28768.3|437
1611847200000|2021-01-28 15:20:00|28789.8|28781.8|28783.3|28775.3|28807.3|28799.3|28777.8|28769.8|449
1611847500000|2021-01-28 15:25:00|28782.8|28774.8|28773.8|28765.8|28797.8|28789.8|28772.8|28764.8|481
1611847800000|2021-01-28 15:30:00|28773.3|28765.3|28766.8|28758.8|28789.3|28781.3|28765.8|28757.8|448
1611848100000|2021-01-28 15:35:00|28767.3|28759.3|28794.3|28786.3|28803.3|28795.3|28760.3|28752.3|399
1611848400000|2021-01-28 15:40:00|28794.8|28786.8|28789.3|28781.3|28801.8|28793.8|28770.8|28762.8|555
1611848700000|2021-01-28 15:45:00|28788.8|28780.8|28821.3|28813.3|28824.3|28816.3|28787.3|28779.3|489
1611849000000|2021-01-28 15:50:00|28817.8|28809.8|28822.8|28814.8|28828.3|28820.3|28815.3|28807.3|598
1611849300000|2021-01-28 15:55:00|28823.3|28815.3|28827.3|28819.3|28844.3|28836.3|28816.8|28808.8|586
1611849600000|2021-01-28 16:00:00|28829.3|28821.3|28834.3|28826.3|28847.3|28839.3|28821.8|28813.8|354
1611849900000|2021-01-28 16:05:00|28835.3|28827.3|28850.3|28842.3|28850.8|28842.8|28829.8|28821.8|275
1611850200000|2021-01-28 16:10:00|28850.8|28842.8|28866.8|28858.8|28868.3|28860.3|28839.3|28831.3|368
1611850500000|2021-01-28 16:15:00|28867.3|28859.3|28846.3|28838.3|28880.3|28872.3|28844.8|28836.8|471
1611850800000|2021-01-28 16:20:00|28847.3|28839.3|28842.3|28834.3|28851.3|28843.3|28834.3|28826.3|147
1611851100000|2021-01-28 16:25:00|28842.8|28834.8|28852.3|28844.3|28860.3|28852.3|28841.3|28833.3|250
1611851400000|2021-01-28 16:30:00|28852.8|28844.8|28867.3|28859.3|28878.3|28870.3|28838.3|28830.3|319
1611851700000|2021-01-28 16:35:00|28866.8|28858.8|28872.3|28864.3|28885.3|28877.3|28863.8|28855.8|237
1611852000000|2021-01-28 16:40:00|28875.8|28867.8|28882.8|28874.8|28886.8|28878.8|28870.8|28862.8|210
1611852300000|2021-01-28 16:45:00|28883.3|28875.3|28869.3|28861.3|28884.3|28876.3|28844.3|28836.3|169
1611852600000|2021-01-28 16:50:00|28869.8|28861.8|28872.8|28864.8|28886.3|28878.3|28867.8|28859.8|137
1611852900000|2021-01-28 16:55:00|28873.3|28865.3|28865.8|28857.8|28879.8|28871.8|28863.8|28855.8|134
1611853200000|2021-01-28 17:00:00|28867.8|28859.8|28886.3|28878.3|28888.3|28880.3|28866.3|28858.3|194
1611853500000|2021-01-28 17:05:00|28887.8|28879.8|28912.3|28904.3|28912.3|28904.3|28886.8|28878.8|349
1611853800000|2021-01-28 17:10:00|28912.8|28904.8|28901.8|28893.8|28913.8|28905.8|28894.8|28886.8|142
1611854100000|2021-01-28 17:15:00|28902.3|28894.3|28921.8|28913.8|28923.3|28915.3|28902.3|28894.3|165
1611854400000|2021-01-28 17:20:00|28922.3|28914.3|28913.8|28905.8|28931.3|28923.3|28907.8|28899.8|214
1611854700000|2021-01-28 17:25:00|28913.3|28905.3|28916.8|28908.8|28918.3|28910.3|28909.3|28901.3|72
1611855000000|2021-01-28 17:30:00|28917.8|28909.8|28922.3|28914.3|28931.3|28923.3|28917.8|28909.8|132
1611855300000|2021-01-28 17:35:00|28922.8|28914.8|28916.8|28908.8|28924.3|28916.3|28914.3|28906.3|62
1611855600000|2021-01-28 17:40:00|28917.3|28909.3|28930.3|28922.3|28931.8|28923.8|28911.8|28903.8|53
1611855900000|2021-01-28 17:45:00|28929.8|28921.8|28942.8|28934.8|28950.3|28942.3|28927.8|28919.8|210
1611856200000|2021-01-28 17:50:00|28942.3|28934.3|28913.3|28905.3|28943.3|28935.3|28912.8|28904.8|85
1611856500000|2021-01-28 17:55:00|28914.3|28906.3|28918.3|28910.3|28921.8|28913.8|28910.8|28902.8|120
1611856800000|2021-01-28 18:00:00|28918.8|28910.8|28930.3|28922.3|28935.3|28927.3|28917.8|28909.8|102
1611857100000|2021-01-28 18:05:00|28929.8|28921.8|28913.8|28905.8|28929.8|28921.8|28908.3|28900.3|101
1611857400000|2021-01-28 18:10:00|28914.3|28906.3|28912.3|28904.3|28916.3|28908.3|28905.8|28897.8|111
1611857700000|2021-01-28 18:15:00|28911.8|28903.8|28921.3|28913.3|28935.8|28927.8|28908.3|28900.3|115
1611858000000|2021-01-28 18:20:00|28921.8|28913.8|28942.3|28934.3|28948.8|28940.8|28917.8|28909.8|130
1611858300000|2021-01-28 18:25:00|28943.8|28935.8|28946.3|28938.3|28952.8|28944.8|28941.8|28933.8|115
1611858600000|2021-01-28 18:30:00|28946.8|28938.8|28953.8|28945.8|28960.3|28952.3|28943.3|28935.3|94
1611858900000|2021-01-28 18:35:00|28954.3|28946.3|28962.3|28954.3|28965.3|28957.3|28953.8|28945.8|125
1611859200000|2021-01-28 18:40:00|28962.8|28954.8|28962.8|28954.8|28969.8|28961.8|28957.8|28949.8|177
1611859500000|2021-01-28 18:45:00|28962.3|28954.3|28972.8|28964.8|28973.3|28965.3|28956.3|28948.3|172
1611859800000|2021-01-28 18:50:00|28973.3|28965.3|28955.8|28947.8|28973.8|28965.8|28949.8|28941.8|184
1611860100000|2021-01-28 18:55:00|28956.3|28948.3|28982.6|28952.6|28982.6|28974.3|28955.8|28947.8|260
1611860400000|2021-01-28 19:00:00|28982.8|28952.8|28976.4|28946.4|28986.5|28956.5|28974.7|28944.7|0
1611860700000|2021-01-28 19:05:00|28976.6|28946.6|28967.8|28937.8|28978.8|28948.8|28966.1|28936.1|0
1611861000000|2021-01-28 19:10:00|28968.6|28938.6|28955|28925|28970.2|28940.2|28947.4|28917.4|0
1611861300000|2021-01-28 19:15:00|28955.3|28925.3|28946.4|28916.4|28955.8|28925.8|28940.8|28910.8|0
1611861600000|2021-01-28 19:20:00|28946.1|28916.1|28930.9|28900.9|28948.5|28918.5|28924.9|28894.9|0
1611861900000|2021-01-28 19:25:00|28930.6|28900.6|28947.5|28917.5|28953.4|28923.4|28930.6|28900.6|0
1611862200000|2021-01-28 19:30:00|28948.2|28918.2|28939.3|28909.3|28953.6|28923.6|28936.9|28906.9|0
1611862500000|2021-01-28 19:35:00|28939.4|28909.4|28949.7|28919.7|28949.7|28919.7|28931.6|28901.6|0
1611862800000|2021-01-28 19:40:00|28949.9|28919.9|28938.4|28908.4|28954.6|28924.6|28931|28901|0
1611863100000|2021-01-28 19:45:00|28939.2|28909.2|28952.7|28922.7|28952.7|28922.7|28934.5|28904.5|0
1611863400000|2021-01-28 19:50:00|28952.4|28922.4|28929.1|28899.1|28954|28924|28925.6|28895.6|0
1611863700000|2021-01-28 19:55:00|28928.8|28898.8|28941.9|28911.9|28942.7|28912.7|28918.8|28888.8|0
1611864000000|2021-01-28 20:00:00|28940.3|28910.3|28927.8|28897.8|28940.3|28910.3|28916.3|28886.3|0
1611864300000|2021-01-28 20:05:00|28927.7|28897.7|28942|28912|28944.4|28914.4|28924.3|28894.3|0
1611864600000|2021-01-28 20:10:00|28942.1|28912.1|28941.3|28911.3|28952.1|28922.1|28933.3|28903.3|0
1611864900000|2021-01-28 20:15:00|28941.6|28911.6|28926|28896|28946.5|28916.5|28917.8|28887.8|0
1611865200000|2021-01-28 20:20:00|28925.8|28895.8|28925.9|28895.9|28937.4|28907.4|28910.8|28880.8|0
1611865500000|2021-01-28 20:25:00|28926|28896|28896.6|28866.6|28931.2|28901.2|28896.6|28866.6|0
1611865800000|2021-01-28 20:30:00|28896.3|28866.3|28883.1|28853.1|28912.6|28882.6|28874.4|28844.4|0
1611866100000|2021-01-28 20:35:00|28882.9|28852.9|28873.4|28843.4|28885.1|28855.1|28862|28832|0
1611866400000|2021-01-28 20:40:00|28872.9|28842.9|28852.2|28822.2|28882.6|28852.6|28845.8|28815.8|0
1611866700000|2021-01-28 20:45:00|28852.4|28822.4|28863.8|28833.8|28870.3|28840.3|28834|28804|0
1611867000000|2021-01-28 20:50:00|28862.2|28832.2|28850.9|28820.9|28862.2|28832.2|28842.9|28812.9|0
1611867300000|2021-01-28 20:55:00|28850.6|28820.6|28830.1|28800.1|28864.5|28834.5|28813.5|28783.5|0
1611867600000|2021-01-28 21:00:00|28828.8|28798.8|28842.7|28812.7|28868.1|28838.1|28793.3|28763.3|0
1611867900000|2021-01-28 21:05:00|28841.4|28811.4|28842.7|28812.7|28848|28818|28826.7|28796.7|0
1611868200000|2021-01-28 21:10:00|28841.4|28811.4|28824.8|28794.8|28842.7|28812.7|28814.4|28784.4|0
1611868500000|2021-01-28 21:15:00|28825.1|28795.1|28820.5|28790.5|28828|28798|28819.9|28789.9|0
1611868800000|2021-01-28 21:20:00|28820.7|28790.7|28827.9|28797.9|28829.1|28799.1|28817.8|28787.8|0
1611869100000|2021-01-28 21:25:00|28827.6|28797.6|28808.8|28778.8|28828.7|28798.7|28792.8|28762.8|0
1611869400000|2021-01-28 21:30:00|28821.1|28791.1|28761.9|28731.9|28821.1|28791.1|28747|28717|0
1611869700000|2021-01-28 21:35:00|28763.2|28733.2|28775.8|28745.8|28781.1|28751.1|28745.7|28715.7|0
1611870000000|2021-01-28 21:40:00|28777.1|28747.1|28784.3|28754.3|28785.5|28755.5|28759|28729|0
1611870300000|2021-01-28 21:45:00|28783|28753|28764.5|28734.5|28791|28761|28764.5|28734.5|0
1611870600000|2021-01-28 21:50:00|28765.8|28735.8|28780|28750|28781.3|28751.3|28753.8|28723.8|0
1611870900000|2021-01-28 21:55:00|28781.3|28751.3|28757|28727|28786.7|28756.7|28755.3|28725.3|0
1611871200000|2021-01-28 22:00:00|28757.2|28727.2|28759.6|28729.6|28759.8|28729.8|28752.7|28722.7|0
1611871500000|2021-01-28 22:05:00|28759.8|28729.8|28762.2|28732.2|28766.4|28736.4|28756.1|28726.1|0
1611871800000|2021-01-28 22:10:00|28765.5|28735.5|28770.1|28740.1|28773|28743|28764.7|28734.7|0
1611872100000|2021-01-28 22:15:00|28770|28740|28770.7|28740.7|28774.6|28744.6|28768.6|28738.6|0
1611872400000|2021-01-28 22:20:00|28770.3|28740.3|28764.7|28734.7|28772.1|28742.1|28761.2|28731.2|0
1611872700000|2021-01-28 22:25:00|28763.9|28733.9|28765.6|28735.6|28767|28737|28761.9|28731.9|0
1611873000000|2021-01-28 22:30:00|28766.2|28736.2|28771.2|28741.2|28771.2|28741.2|28766.2|28736.2|0
1611873300000|2021-01-28 22:35:00|28769.8|28739.8|28769.6|28739.6|28774.3|28744.3|28768|28738|0
1611873600000|2021-01-28 22:40:00|28768.4|28738.4|28771.3|28741.3|28771.3|28741.3|28766.7|28736.7|0
1611873900000|2021-01-28 22:45:00|28770.4|28740.4|28771.7|28741.7|28771.8|28741.8|28767.7|28737.7|0
1611874200000|2021-01-28 22:50:00|28771.8|28741.8|28764|28734|28771.8|28741.8|28759.7|28729.7|0
1611874500000|2021-01-28 22:55:00|28764.8|28734.8|28767.6|28737.6|28769.3|28739.3|28761.7|28731.7|0
1611874800000|2021-01-28 23:00:00|28770.1|28740.1|28742.9|28712.9|28778.1|28748.1|28729.8|28699.8|0
1611875100000|2021-01-28 23:05:00|28741.6|28711.6|28765|28735|28769|28739|28735.5|28705.5|0
1611875400000|2021-01-28 23:10:00|28766.3|28736.3|28765.3|28735.3|28781.3|28751.3|28762.6|28732.6|0
1611875700000|2021-01-28 23:15:00|28766|28736|28766.6|28736.6|28775.4|28745.4|28752.6|28722.6|0
1611876000000|2021-01-28 23:20:00|28766|28736|28790.4|28760.4|28793.1|28763.1|28764.6|28734.6|0
1611876300000|2021-01-28 23:25:00|28791.7|28761.7|28803.8|28773.8|28805.2|28775.2|28786.4|28756.4|0
1611876600000|2021-01-28 23:30:00|28804.5|28774.5|28801.7|28771.7|28805.2|28775.2|28788.4|28758.4|0
1611876900000|2021-01-28 23:35:00|28803|28773|28806.5|28776.5|28817.3|28787.3|28801.9|28771.9|0
1611877200000|2021-01-28 23:40:00|28807.2|28777.2|28800.8|28770.8|28807.2|28777.2|28792.6|28762.6|0
1611877500000|2021-01-28 23:45:00|28800.2|28770.2|28799.8|28769.8|28811.9|28781.9|28796.9|28766.9|0
1611877800000|2021-01-28 23:50:00|28800.5|28770.5|28771|28741|28800.5|28770.5|28763.6|28733.6|0
1611878100000|2021-01-28 23:55:00|28770.4|28740.4|28769.7|28739.7|28773.3|28743.3|28747.3|28717.3|0
1611878400000|2021-01-29 00:00:00|28770.3|28740.3|28770.9|28740.9|28781|28751|28757.9|28727.9|0
1611878700000|2021-01-29 00:05:00|28772.2|28742.2|28769.6|28739.6|28777.9|28747.9|28750.5|28720.5|0
1611879000000|2021-01-29 00:10:00|28770.9|28740.9|28789.9|28759.9|28801.9|28771.9|28769.6|28739.6|0
1611879300000|2021-01-29 00:15:00|28790.5|28760.5|28811.3|28781.3|28817.8|28787.8|28789.9|28759.9|0
1611879600000|2021-01-29 00:20:00|28810.6|28780.6|28791.9|28761.9|28816|28786|28787.6|28757.6|0
1611879900000|2021-01-29 00:25:00|28792.3|28762.3|28769.6|28739.6|28795.2|28765.2|28766.9|28736.9|0
1611880200000|2021-01-29 00:30:00|28769.2|28739.2|28777.4|28747.4|28785.8|28755.8|28761.5|28731.5|0
1611880500000|2021-01-29 00:35:00|28776.7|28746.7|28787.4|28757.4|28788.1|28758.1|28759.9|28729.9|0
1611880800000|2021-01-29 00:40:00|28786.7|28756.7|28768.6|28738.6|28788.1|28758.1|28762.5|28732.5|0
1611881100000|2021-01-29 00:45:00|28768.9|28738.9|28781|28751|28787.5|28757.5|28765.2|28735.2|0
1611881400000|2021-01-29 00:50:00|28780.7|28750.7|28781.4|28751.4|28786.8|28756.8|28778.7|28748.7|0
1611881700000|2021-01-29 00:55:00|28780.1|28750.1|28775.3|28745.3|28787.5|28757.5|28770.6|28740.6|0
1611882000000|2021-01-29 01:00:00|28776|28746|28815.8|28785.8|28817.1|28787.1|28772|28742|0
1611882300000|2021-01-29 01:05:00|28816.4|28786.4|28810.9|28780.9|28823.8|28793.8|28798.9|28768.9|0
1611882600000|2021-01-29 01:10:00|28810.3|28780.3|28862.3|28832.3|28862.3|28832.3|28802.9|28772.9|0
1611882900000|2021-01-29 01:15:00|28863.7|28833.7|28776.9|28771.9|28864.3|28849.9|28748.4|28743.4|3190
1611883200000|2021-01-29 01:20:00|28778.4|28773.4|28836.9|28831.9|28838.9|28833.9|28776.9|28771.9|1657
1611883500000|2021-01-29 01:25:00|28837.4|28832.4|28806.9|28801.9|28846.4|28841.4|28799.9|28794.9|1374
1611883800000|2021-01-29 01:30:00|28808.4|28803.4|28851.4|28846.4|28913.9|28908.9|28806.9|28801.9|6133
1611884100000|2021-01-29 01:35:00|28851.9|28846.9|28772.9|28767.9|28871.4|28866.4|28772.9|28767.9|3618
1611884400000|2021-01-29 01:40:00|28771.4|28766.4|28850.4|28845.4|28863.9|28858.9|28768.4|28763.4|3614
1611884700000|2021-01-29 01:45:00|28849.9|28844.9|28776.9|28771.9|28863.4|28858.4|28773.9|28768.9|2877
1611885000000|2021-01-29 01:50:00|28777.9|28772.9|28681.4|28676.4|28813.9|28808.9|28678.9|28673.9|4563
1611885300000|2021-01-29 01:55:00|28678.9|28673.9|28650.9|28645.9|28720.9|28715.9|28650.9|28645.9|3238
1611885600000|2021-01-29 02:00:00|28651.9|28646.9|28651.4|28646.4|28688.9|28683.9|28626.9|28621.9|3087
1611885900000|2021-01-29 02:05:00|28650.9|28645.9|28579.9|28574.9|28650.9|28645.9|28567.4|28562.4|3267
1611886200000|2021-01-29 02:10:00|28579.4|28574.4|28668.4|28663.4|28668.4|28663.4|28566.4|28561.4|2760
1611886500000|2021-01-29 02:15:00|28669.4|28664.4|28669.4|28664.4|28703.4|28698.4|28637.9|28632.9|2395
1611886800000|2021-01-29 02:20:00|28669.9|28664.9|28635.4|28630.4|28687.9|28682.9|28621.9|28616.9|2031
1611887100000|2021-01-29 02:25:00|28636.4|28631.4|28604.9|28599.9|28652.9|28647.9|28566.4|28561.4|2217
1611887400000|2021-01-29 02:30:00|28600.9|28595.9|28613.9|28608.9|28616.4|28611.4|28545.4|28540.4|2461
1611887700000|2021-01-29 02:35:00|28614.9|28609.9|28538.9|28533.9|28653.4|28648.4|28531.4|28526.4|2607
1611888000000|2021-01-29 02:40:00|28537.9|28532.9|28602.9|28597.9|28608.9|28603.9|28528.4|28523.4|2186
1611888300000|2021-01-29 02:45:00|28603.9|28598.9|28666.4|28661.4|28666.9|28661.9|28571.9|28566.9|2432
1611888600000|2021-01-29 02:50:00|28666.9|28661.9|28680.4|28675.4|28699.4|28694.4|28662.4|28657.4|1903
1611888900000|2021-01-29 02:55:00|28680.9|28675.9|28691.9|28686.9|28718.4|28713.4|28639.9|28634.9|2280
1611889200000|2021-01-29 03:00:00|28694.9|28689.9|28643.9|28638.9|28703.4|28698.4|28642.9|28637.9|1423
1611889500000|2021-01-29 03:05:00|28644.9|28639.9|28700.4|28695.4|28707.9|28702.9|28640.9|28635.9|1350
1611889800000|2021-01-29 03:10:00|28700.9|28695.9|28695.9|28690.9|28740.9|28735.9|28694.9|28689.9|1791
1611890100000|2021-01-29 03:15:00|28694.9|28689.9|28669.4|28664.4|28694.9|28689.9|28652.4|28647.4|1416
1611890400000|2021-01-29 03:20:00|28668.9|28663.9|28618.9|28613.9|28695.9|28690.9|28605.4|28600.4|2251
1611890700000|2021-01-29 03:25:00|28619.4|28614.4|28583.9|28578.9|28622.9|28617.9|28575.9|28570.9|1586
1611891000000|2021-01-29 03:30:00|28583.4|28578.4|28593.9|28588.9|28615.4|28610.4|28568.4|28563.4|1365
1611891300000|2021-01-29 03:35:00|28593.4|28588.4|28568.4|28563.4|28620.9|28615.9|28568.4|28563.4|1167
1611891600000|2021-01-29 03:40:00|28566.4|28561.4|28585.4|28580.4|28590.4|28585.4|28536.4|28531.4|1593
1611891900000|2021-01-29 03:45:00|28585.9|28580.9|28611.4|28606.4|28623.9|28618.9|28561.9|28556.9|1093
1611892200000|2021-01-29 03:50:00|28610.9|28605.9|28620.9|28615.9|28628.4|28623.4|28604.9|28599.9|859
1611892500000|2021-01-29 03:55:00|28620.4|28615.4|28609.9|28604.9|28630.4|28625.4|28606.9|28601.9|710
1611892800000|2021-01-29 04:00:00|28597.3|28567.3|28596.6|28566.6|28612|28582|28589.1|28559.1|1
1611893100000|2021-01-29 04:05:00|28596.3|28566.3|28572.2|28542.2|28610.1|28580.1|28570.6|28540.6|0
1611893400000|2021-01-29 04:10:00|28571.5|28541.5|28567.2|28537.2|28579|28549|28564.5|28534.5|0
1611893700000|2021-01-29 04:15:00|28566.5|28536.5|28532.3|28502.3|28587.4|28557.4|28527.9|28497.9|0
1611894000000|2021-01-29 04:20:00|28530.3|28500.3|28582.1|28552.1|28584.8|28554.8|28528.9|28498.9|0
1611894300000|2021-01-29 04:25:00|28581.4|28551.4|28575.5|28545.5|28583.4|28553.4|28558.3|28528.3|0
1611894600000|2021-01-29 04:30:00|28575.1|28545.1|28582.1|28552.1|28588.9|28558.9|28566.7|28536.7|0
1611894900000|2021-01-29 04:35:00|28581.5|28551.5|28585.6|28555.6|28593|28563|28579.5|28549.5|0
1611895200000|2021-01-29 04:40:00|28583.5|28553.5|28576.7|28546.7|28599|28569|28576.7|28546.7|0
1611895500000|2021-01-29 04:45:00|28577|28547|28611.9|28581.9|28614.9|28584.9|28576.7|28546.7|0
1611895800000|2021-01-29 04:50:00|28609.8|28579.8|28601.4|28571.4|28609.8|28579.8|28595.3|28565.3|0
1611896100000|2021-01-29 04:55:00|28602.1|28572.1|28607.5|28577.5|28613.6|28583.6|28592.6|28562.6|0
1611896400000|2021-01-29 05:00:00|28595.3|28565.3|28428.9|28423.9|28595.3|28578.4|28387.9|28382.9|4160
1611896700000|2021-01-29 05:05:00|28429.4|28424.4|28407.9|28402.9|28473.9|28468.9|28381.9|28376.9|2096
1611897000000|2021-01-29 05:10:00|28408.4|28403.4|28421.9|28416.9|28449.9|28444.9|28382.4|28377.4|2083
1611897300000|2021-01-29 05:15:00|28421.4|28416.4|28389.9|28384.9|28424.9|28419.9|28376.4|28371.4|1281
1611897600000|2021-01-29 05:20:00|28390.4|28385.4|28426.4|28421.4|28461.9|28456.9|28388.9|28383.9|1664
1611897900000|2021-01-29 05:25:00|28424.9|28419.9|28383.9|28378.9|28429.9|28424.9|28383.9|28378.9|1186
1611898200000|2021-01-29 05:30:00|28383.4|28378.4|28351.4|28346.4|28413.4|28408.4|28340.9|28335.9|2316
1611898500000|2021-01-29 05:35:00|28350.9|28345.9|28323.4|28318.4|28358.4|28353.4|28305.4|28300.4|2488
1611898800000|2021-01-29 05:40:00|28323.9|28318.9|28312.4|28307.4|28325.9|28320.9|28279.9|28274.9|2411
1611899100000|2021-01-29 05:45:00|28315.9|28310.9|28343.4|28338.4|28380.9|28375.9|28315.4|28310.4|2982
1611899400000|2021-01-29 05:50:00|28344.4|28339.4|28390.4|28385.4|28410.9|28405.9|28325.9|28320.9|1880
1611899700000|2021-01-29 05:55:00|28388.9|28383.9|28416.4|28411.4|28449.9|28444.9|28388.9|28383.9|1871
1611900000000|2021-01-29 06:00:00|28416.9|28411.9|28313.9|28308.9|28430.4|28425.4|28311.4|28306.4|2006
1611900300000|2021-01-29 06:05:00|28314.4|28309.4|28337.9|28332.9|28338.4|28333.4|28292.4|28287.4|1517
1611900600000|2021-01-29 06:10:00|28339.9|28334.9|28272.9|28267.9|28339.9|28334.9|28266.9|28261.9|2061
1611900900000|2021-01-29 06:15:00|28273.4|28268.4|28244.9|28239.9|28296.9|28291.9|28244.9|28239.9|2439
1611901200000|2021-01-29 06:20:00|28245.9|28240.9|28245.9|28240.9|28267.4|28262.4|28227.9|28222.9|2066
1611901500000|2021-01-29 06:25:00|28246.4|28241.4|28227.4|28222.4|28289.4|28284.4|28215.4|28210.4|2215
1611901800000|2021-01-29 06:30:00|28226.9|28221.9|28274.4|28269.4|28283.9|28278.9|28223.9|28218.9|2064
1611902100000|2021-01-29 06:35:00|28273.9|28268.9|28320.4|28315.4|28331.9|28326.9|28260.9|28255.9|2462
1611902400000|2021-01-29 06:40:00|28321.9|28316.9|28334.4|28329.4|28334.4|28329.4|28283.9|28278.9|1479
1611902700000|2021-01-29 06:45:00|28334.9|28329.9|28315.9|28310.9|28337.9|28332.9|28290.9|28285.9|1312
1611903000000|2021-01-29 06:50:00|28315.4|28310.4|28365.4|28360.4|28366.4|28361.4|28298.4|28293.4|1394
1611903300000|2021-01-29 06:55:00|28365.9|28360.9|28371.4|28366.4|28400.4|28395.4|28346.9|28341.9|1849
1611903600000|2021-01-29 07:00:00|28369.9|28364.9|28431.9|28426.9|28444.4|28439.4|28359.4|28354.4|1846
1611903900000|2021-01-29 07:05:00|28431.4|28426.4|28402.9|28397.9|28435.9|28430.9|28390.9|28385.9|966
1611904200000|2021-01-29 07:10:00|28403.4|28398.4|28431.9|28426.9|28437.9|28432.9|28402.4|28397.4|839
1611904500000|2021-01-29 07:15:00|28431.4|28426.4|28382.4|28377.4|28431.9|28426.9|28382.4|28377.4|1113
1611904800000|2021-01-29 07:20:00|28380.9|28375.9|28386.9|28381.9|28407.9|28402.9|28365.9|28360.9|1294
1611905100000|2021-01-29 07:25:00|28387.4|28382.4|28351.9|28346.9|28387.4|28382.4|28337.9|28332.9|1189
1611905400000|2021-01-29 07:30:00|28351.4|28346.4|28288.4|28283.4|28365.9|28360.9|28284.9|28279.9|1461
1611905700000|2021-01-29 07:35:00|28287.9|28282.9|28331.9|28326.9|28356.4|28351.4|28285.9|28280.9|1343
1611906000000|2021-01-29 07:40:00|28332.4|28327.4|28315.9|28310.9|28350.4|28345.4|28305.4|28300.4|1316
1611906300000|2021-01-29 07:45:00|28317.4|28312.4|28305.9|28300.9|28339.4|28334.4|28304.4|28299.4|1337
1611906600000|2021-01-29 07:50:00|28308.4|28303.4|28313.9|28308.9|28343.9|28338.9|28305.4|28300.4|1444
1611906900000|2021-01-29 07:55:00|28312.9|28307.9|28316.4|28311.4|28325.4|28320.4|28286.9|28281.9|1305
1611907200000|2021-01-29 08:00:00|28315.4|28310.4|28278.4|28273.4|28319.9|28314.9|28256.9|28251.9|2308
1611907500000|2021-01-29 08:05:00|28274.4|28269.4|28078.9|28073.9|28274.9|28269.9|28078.9|28073.9|3300
1611907800000|2021-01-29 08:10:00|28082.9|28077.9|28175.4|28170.4|28216.9|28211.9|28036.9|28031.9|3951
1611908100000|2021-01-29 08:15:00|28174.4|28169.4|28203.9|28198.9|28209.4|28204.4|28151.9|28146.9|1545
1611908400000|2021-01-29 08:20:00|28204.9|28199.9|28254.9|28249.9|28274.9|28269.9|28201.9|28196.9|1890
1611908700000|2021-01-29 08:25:00|28255.4|28250.4|28310.4|28305.4|28315.4|28310.4|28248.4|28243.4|1538
1611909000000|2021-01-29 08:30:00|28322.4|28292.4|28289.1|28259.1|28323.8|28293.8|28283.1|28253.1|1
1611909300000|2021-01-29 08:35:00|28289.8|28259.8|28314|28284|28316.6|28286.6|28262.9|28232.9|0
1611909600000|2021-01-29 08:40:00|28313.3|28283.3|28353.9|28323.9|28376.4|28346.4|28313.3|28283.3|0
1611909900000|2021-01-29 08:45:00|28353.6|28323.6|28333.4|28303.4|28355.5|28325.5|28320|28290|0
1611910200000|2021-01-29 08:50:00|28334|28304|28341.8|28311.8|28358.6|28328.6|28317.6|28287.6|0
1611910500000|2021-01-29 08:55:00|28342.1|28312.1|28331.1|28301.1|28360.9|28330.9|28327.5|28297.5|0
1611910800000|2021-01-29 09:00:00|28331.7|28301.7|28355.4|28325.4|28366.2|28336.2|28330.4|28300.4|0
1611911100000|2021-01-29 09:05:00|28354.7|28324.7|28354.1|28324.1|28394|28364|28348.4|28318.4|0
1611911400000|2021-01-29 09:10:00|28353.5|28323.5|28335|28305|28366.2|28336.2|28335|28305|0
1611911700000|2021-01-29 09:15:00|28337.4|28329.4|28312.4|28304.4|28371.9|28363.9|28307.4|28299.4|756
1611912000000|2021-01-29 09:20:00|28312.9|28304.9|28312.9|28304.9|28313.4|28305.4|28289.9|28281.9|450
1611912300000|2021-01-29 09:25:00|28314.4|28306.4|28318.4|28310.4|28333.9|28325.9|28286.4|28278.4|321
1611912600000|2021-01-29 09:30:00|28318.9|28310.9|28328.4|28320.4|28330.4|28322.4|28298.4|28290.4|229
1611912900000|2021-01-29 09:35:00|28328.9|28320.9|28349.9|28341.9|28369.4|28361.4|28328.9|28320.9|315
1611913200000|2021-01-29 09:40:00|28350.4|28342.4|28317.4|28309.4|28350.9|28342.9|28311.9|28303.9|224
1611913500000|2021-01-29 09:45:00|28317.9|28309.9|28309.4|28301.4|28317.9|28309.9|28273.4|28265.4|359
1611913800000|2021-01-29 09:50:00|28309.9|28301.9|28297.9|28289.9|28318.9|28310.9|28282.9|28274.9|211
1611914100000|2021-01-29 09:55:00|28297.4|28289.4|28291.9|28283.9|28310.9|28302.9|28283.4|28275.4|163
1611914400000|2021-01-29 10:00:00|28291.4|28283.4|28276.9|28268.9|28291.4|28283.4|28266.4|28258.4|174
1611914700000|2021-01-29 10:05:00|28276.4|28268.4|28276.4|28268.4|28284.4|28276.4|28266.4|28258.4|95
1611915000000|2021-01-29 10:10:00|28276.9|28268.9|28300.9|28292.9|28301.4|28293.4|28271.9|28263.9|108
1611915300000|2021-01-29 10:15:00|28301.4|28293.4|28251.4|28243.4|28309.9|28301.9|28247.9|28239.9|337
1611915600000|2021-01-29 10:20:00|28251.9|28243.9|28248.9|28240.9|28256.4|28248.4|28225.9|28217.9|382
1611915900000|2021-01-29 10:25:00|28249.4|28241.4|28241.4|28233.4|28255.9|28247.9|28240.9|28232.9|131
1611916200000|2021-01-29 10:30:00|28241.9|28233.9|28237.4|28229.4|28249.4|28241.4|28223.4|28215.4|237
1611916500000|2021-01-29 10:35:00|28237.9|28229.9|28245.9|28237.9|28264.4|28256.4|28237.4|28229.4|128
1611916800000|2021-01-29 10:40:00|28245.4|28237.4|28255.9|28247.9|28269.4|28261.4|28245.4|28237.4|125
1611917100000|2021-01-29 10:45:00|28255.4|28247.4|28276.4|28268.4|28281.4|28273.4|28254.4|28246.4|147
1611917400000|2021-01-29 10:50:00|28279.4|28271.4|28283.9|28275.9|28283.9|28275.9|28268.4|28260.4|90
1611917700000|2021-01-29 10:55:00|28283.4|28275.4|28299.9|28291.9|28308.4|28300.4|28282.9|28274.9|207
1611918000000|2021-01-29 11:00:00|28298.9|28290.9|28294.9|28286.9|28309.9|28301.9|28291.4|28283.4|124
1611918300000|2021-01-29 11:05:00|28295.4|28287.4|28287.4|28279.4|28312.4|28304.4|28286.9|28278.9|110
1611918600000|2021-01-29 11:10:00|28287.9|28279.9|28311.9|28303.9|28317.4|28309.4|28285.4|28277.4|215
1611918900000|2021-01-29 11:15:00|28312.4|28304.4|28334.9|28326.9|28334.9|28326.9|28310.4|28302.4|209
1611919200000|2021-01-29 11:20:00|28334.4|28326.4|28345.4|28337.4|28347.9|28339.9|28328.4|28320.4|219
1611919500000|2021-01-29 11:25:00|28343.9|28335.9|28364.9|28356.9|28375.4|28367.4|28336.9|28328.9|272
1611919800000|2021-01-29 11:30:00|28364.4|28356.4|28366.9|28358.9|28379.4|28371.4|28355.4|28347.4|203
1611920100000|2021-01-29 11:35:00|28367.4|28359.4|28381.4|28373.4|28392.4|28384.4|28366.4|28358.4|302
1611920400000|2021-01-29 11:40:00|28381.9|28373.9|28396.9|28388.9|28396.9|28388.9|28379.9|28371.9|197
1611920700000|2021-01-29 11:45:00|28396.4|28388.4|28383.9|28375.9|28398.9|28390.9|28375.9|28367.9|261
1611921000000|2021-01-29 11:50:00|28384.4|28376.4|28369.4|28361.4|28394.9|28386.9|28365.9|28357.9|145
1611921300000|2021-01-29 11:55:00|28368.9|28360.9|28366.9|28358.9|28376.4|28368.4|28363.4|28355.4|136
1611921600000|2021-01-29 12:00:00|28368.4|28360.4|28372.4|28364.4|28372.9|28364.9|28359.9|28351.9|113
1611921900000|2021-01-29 12:05:00|28372.9|28364.9|28391.9|28383.9|28400.9|28392.9|28364.9|28356.9|370
1611922200000|2021-01-29 12:10:00|28391.4|28383.4|28375.9|28367.9|28395.4|28387.4|28371.9|28363.9|187
1611922500000|2021-01-29 12:15:00|28375.4|28367.4|28372.9|28364.9|28382.4|28374.4|28362.9|28354.9|145
1611922800000|2021-01-29 12:20:00|28373.4|28365.4|28373.9|28365.9|28382.9|28374.9|28369.9|28361.9|100
1611923100000|2021-01-29 12:25:00|28374.4|28366.4|28389.9|28381.9|28394.9|28386.9|28372.4|28364.4|112
1611923400000|2021-01-29 12:30:00|28390.4|28382.4|28359.4|28351.4|28398.9|28390.9|28356.9|28348.9|267
1611923700000|2021-01-29 12:35:00|28359.9|28351.9|28324.9|28316.9|28360.4|28352.4|28323.4|28315.4|275
1611924000000|2021-01-29 12:40:00|28325.4|28317.4|28332.4|28324.4|28339.9|28331.9|28319.4|28311.4|175
1611924300000|2021-01-29 12:45:00|28332.9|28324.9|28345.4|28337.4|28348.9|28340.9|28332.9|28324.9|143
1611924600000|2021-01-29 12:50:00|28345.9|28337.9|28323.4|28315.4|28348.4|28340.4|28319.9|28311.9|129
1611924900000|2021-01-29 12:55:00|28323.9|28315.9|28317.4|28309.4|28334.4|28326.4|28316.4|28308.4|153
1611925200000|2021-01-29 13:00:00|28317.9|28309.9|28275.9|28267.9|28347.4|28339.4|28178.4|28170.4|1704
1611925500000|2021-01-29 13:05:00|28276.9|28268.9|28260.9|28252.9|28277.9|28269.9|28238.9|28230.9|356
1611925800000|2021-01-29 13:10:00|28261.4|28253.4|28297.9|28289.9|28304.9|28296.9|28254.9|28246.9|391
1611926100000|2021-01-29 13:15:00|28298.4|28290.4|28312.4|28304.4|28330.9|28322.9|28295.9|28287.9|304
1611926400000|2021-01-29 13:20:00|28312.9|28304.9|28311.4|28303.4|28321.4|28313.4|28277.9|28269.9|257
1611926700000|2021-01-29 13:25:00|28310.9|28302.9|28310.9|28302.9|28321.4|28313.4|28302.9|28294.9|177
1611927000000|2021-01-29 13:30:00|28311.4|28303.4|28341.4|28333.4|28345.4|28337.4|28309.4|28301.4|207
1611927300000|2021-01-29 13:35:00|28341.9|28333.9|28385.9|28377.9|28388.4|28380.4|28341.9|28333.9|502
1611927600000|2021-01-29 13:40:00|28386.9|28378.9|28392.9|28384.9|28398.9|28390.9|28376.4|28368.4|395
1611927900000|2021-01-29 13:45:00|28392.4|28384.4|28424.9|28416.9|28425.9|28417.9|28383.9|28375.9|577
1611928200000|2021-01-29 13:50:00|28425.4|28417.4|28401.4|28393.4|28426.4|28418.4|28386.4|28378.4|543
1611928500000|2021-01-29 13:55:00|28401.9|28393.9|28395.9|28387.9|28422.4|28414.4|28391.4|28383.4|402
1611928800000|2021-01-29 14:00:00|28395.4|28387.4|28425.4|28417.4|28426.9|28418.9|28393.4|28385.4|365
1611929100000|2021-01-29 14:05:00|28424.9|28416.9|28410.4|28402.4|28427.9|28419.9|28404.4|28396.4|255
1611929400000|2021-01-29 14:10:00|28409.9|28401.9|28425.4|28417.4|28428.4|28420.4|28404.9|28396.9|137
1611929700000|2021-01-29 14:15:00|28425.9|28417.9|28432.9|28424.9|28438.4|28430.4|28421.4|28413.4|306
1611930000000|2021-01-29 14:20:00|28433.4|28425.4|28438.9|28430.9|28454.4|28446.4|28422.4|28414.4|324
1611930300000|2021-01-29 14:25:00|28437.9|28429.9|28408.4|28400.4|28444.9|28436.9|28407.4|28399.4|216
1611930600000|2021-01-29 14:30:00|28408.9|28400.9|28404.9|28396.9|28424.9|28416.9|28354.9|28346.9|1112
1611930900000|2021-01-29 14:35:00|28403.9|28395.9|28382.9|28374.9|28403.9|28395.9|28360.4|28352.4|513
1611931200000|2021-01-29 14:40:00|28383.4|28375.4|28369.4|28361.4|28383.4|28375.4|28342.9|28334.9|612
1611931500000|2021-01-29 14:45:00|28368.9|28360.9|28389.4|28381.4|28414.4|28406.4|28353.4|28345.4|512
1611931800000|2021-01-29 14:50:00|28390.4|28382.4|28406.9|28398.9|28418.4|28410.4|28367.9|28359.9|400
1611932100000|2021-01-29 14:55:00|28407.4|28399.4|28451.9|28443.9|28465.4|28457.4|28407.4|28399.4|695
1611932400000|2021-01-29 15:00:00|28450.4|28442.4|28452.9|28444.9|28455.9|28447.9|28430.4|28422.4|416
1611932700000|2021-01-29 15:05:00|28452.4|28444.4|28459.9|28451.9|28461.4|28453.4|28407.9|28399.9|530
1611933000000|2021-01-29 15:10:00|28459.4|28451.4|28460.4|28452.4|28477.4|28469.4|28445.4|28437.4|443
1611933300000|2021-01-29 15:15:00|28459.9|28451.9|28464.9|28456.9|28472.4|28464.4|28445.4|28437.4|207
1611933600000|2021-01-29 15:20:00|28465.4|28457.4|28498.4|28490.4|28501.9|28493.9|28461.9|28453.9|391
1611933900000|2021-01-29 15:25:00|28500.4|28492.4|28496.9|28488.9|28505.9|28497.9|28484.4|28476.4|528
1611934200000|2021-01-29 15:30:00|28497.4|28489.4|28482.4|28474.4|28515.4|28507.4|28478.4|28470.4|706
1611934500000|2021-01-29 15:35:00|28482.9|28474.9|28450.9|28442.9|28486.4|28478.4|28449.9|28441.9|296
1611934800000|2021-01-29 15:40:00|28450.4|28442.4|28414.9|28406.9|28458.4|28450.4|28414.9|28406.9|387
1611935100000|2021-01-29 15:45:00|28414.4|28406.4|28438.4|28430.4|28444.4|28436.4|28405.9|28397.9|453
1611935400000|2021-01-29 15:50:00|28437.9|28429.9|28433.4|28425.4|28446.9|28438.9|28426.9|28418.9|162
1611935700000|2021-01-29 15:55:00|28433.9|28425.9|28447.9|28439.9|28456.9|28448.9|28429.4|28421.4|200
1611936000000|2021-01-29 16:00:00|28448.4|28440.4|28430.4|28422.4|28466.9|28458.9|28418.9|28410.9|263
1611936300000|2021-01-29 16:05:00|28432.4|28424.4|28424.9|28416.9|28432.9|28424.9|28408.9|28400.9|332
1611936600000|2021-01-29 16:10:00|28423.4|28415.4|28372.4|28364.4|28424.9|28416.9|28364.4|28356.4|451
1611936900000|2021-01-29 16:15:00|28371.9|28363.9|28388.4|28380.4|28395.9|28387.9|28369.4|28361.4|271
1611937200000|2021-01-29 16:20:00|28388.9|28380.9|28368.9|28360.9|28388.9|28380.9|28354.9|28346.9|213
1611937500000|2021-01-29 16:25:00|28368.4|28360.4|28329.9|28321.9|28390.9|28382.9|28328.9|28320.9|339
1611937800000|2021-01-29 16:30:00|28329.4|28321.4|28325.4|28317.4|28351.9|28343.9|28314.4|28306.4|332
1611938100000|2021-01-29 16:35:00|28324.4|28316.4|28330.4|28322.4|28336.9|28328.9|28298.4|28290.4|330
1611938400000|2021-01-29 16:40:00|28330.9|28322.9|28334.4|28326.4|28348.4|28340.4|28323.9|28315.9|160
1611938700000|2021-01-29 16:45:00|28333.9|28325.9|28346.4|28338.4|28350.4|28342.4|28318.4|28310.4|200
1611939000000|2021-01-29 16:50:00|28346.9|28338.9|28342.4|28334.4|28348.9|28340.9|28326.9|28318.9|93
1611939300000|2021-01-29 16:55:00|28341.9|28333.9|28354.4|28346.4|28357.9|28349.9|28330.9|28322.9|190
1611939600000|2021-01-29 17:00:00|28353.4|28345.4|28354.4|28346.4|28358.4|28350.4|28342.4|28334.4|97
1611939900000|2021-01-29 17:05:00|28354.9|28346.9|28349.9|28341.9|28356.4|28348.4|28342.9|28334.9|56
1611940200000|2021-01-29 17:10:00|28350.4|28342.4|28332.9|28324.9|28365.4|28357.4|28331.9|28323.9|91
1611940500000|2021-01-29 17:15:00|28333.4|28325.4|28276.9|28268.9|28333.4|28325.4|28275.4|28267.4|281
1611940800000|2021-01-29 17:20:00|28277.4|28269.4|28254.9|28246.9|28281.9|28273.9|28250.4|28242.4|182
1611941100000|2021-01-29 17:25:00|28254.4|28246.4|28272.4|28264.4|28280.9|28272.9|28249.9|28241.9|158
1611941400000|2021-01-29 17:30:00|28272.9|28264.9|28246.4|28238.4|28285.4|28277.4|28245.4|28237.4|158
1611941700000|2021-01-29 17:35:00|28246.9|28238.9|28214.4|28206.4|28255.4|28247.4|28206.9|28198.9|349
1611942000000|2021-01-29 17:40:00|28214.9|28206.9|28221.9|28213.9|28250.4|28242.4|28214.9|28206.9|300
1611942300000|2021-01-29 17:45:00|28221.4|28213.4|28167.4|28159.4|28223.4|28215.4|28161.9|28153.9|439
1611942600000|2021-01-29 17:50:00|28166.9|28158.9|28232.4|28224.4|28251.4|28243.4|28166.4|28158.4|296
1611942900000|2021-01-29 17:55:00|28231.9|28223.9|28197.4|28189.4|28238.9|28230.9|28197.4|28189.4|170
1611943200000|2021-01-29 18:00:00|28194.4|28186.4|28215.9|28207.9|28236.4|28228.4|28180.9|28172.9|226
1611943500000|2021-01-29 18:05:00|28215.4|28207.4|28201.4|28193.4|28217.9|28209.9|28191.4|28183.4|91
1611943800000|2021-01-29 18:10:00|28200.9|28192.9|28179.9|28171.9|28210.4|28202.4|28173.4|28165.4|109
1611944100000|2021-01-29 18:15:00|28179.4|28171.4|28161.4|28153.4|28179.4|28171.4|28153.4|28145.4|168
1611944400000|2021-01-29 18:20:00|28160.9|28152.9|28188.9|28180.9|28204.4|28196.4|28158.9|28150.9|129
1611944700000|2021-01-29 18:25:00|28189.4|28181.4|28245.9|28237.9|28246.4|28238.4|28185.4|28177.4|255
1611945000000|2021-01-29 18:30:00|28246.4|28238.4|28212.4|28204.4|28246.4|28238.4|28205.4|28197.4|398
1611945300000|2021-01-29 18:35:00|28212.9|28204.9|28206.9|28198.9|28220.9|28212.9|28200.4|28192.4|308
1611945600000|2021-01-29 18:40:00|28206.4|28198.4|28216.9|28208.9|28226.4|28218.4|28189.4|28181.4|125
1611945900000|2021-01-29 18:45:00|28216.4|28208.4|28183.4|28175.4|28235.9|28227.9|28182.4|28174.4|211
1611946200000|2021-01-29 18:50:00|28183.9|28175.9|28177.4|28169.4|28190.9|28182.9|28169.9|28161.9|335
1611946500000|2021-01-29 18:55:00|28177.9|28169.9|28236.5|28206.5|28236.5|28206.5|28170.9|28162.9|179
1611946800000|2021-01-29 19:00:00|28236.3|28206.3|28309.4|28279.4|28314.6|28284.6|28233.3|28203.3|0
1611947100000|2021-01-29 19:05:00|28309.1|28279.1|28322|28292|28325.4|28295.4|28299.7|28269.7|0
1611947400000|2021-01-29 19:10:00|28321.7|28291.7|28322.8|28292.8|28326.5|28296.5|28309.4|28279.4|0
1611947700000|2021-01-29 19:15:00|28322.5|28292.5|28326.9|28296.9|28331.6|28301.6|28316.7|28286.7|0
1611948000000|2021-01-29 19:20:00|28326.4|28296.4|28340.1|28310.1|28341.1|28311.1|28317.2|28287.2|0
1611948300000|2021-01-29 19:25:00|28339.8|28309.8|28328.2|28298.2|28344.8|28314.8|28321.8|28291.8|0
1611948600000|2021-01-29 19:30:00|28327.9|28297.9|28275.8|28245.8|28328.2|28298.2|28269.9|28239.9|0
1611948900000|2021-01-29 19:35:00|28276.1|28246.1|28284.1|28254.1|28293.7|28263.7|28267.4|28237.4|0
1611949200000|2021-01-29 19:40:00|28283.6|28253.6|28281.4|28251.4|28303|28273|28253.1|28223.1|0
1611949500000|2021-01-29 19:45:00|28281.7|28251.7|28274.9|28244.9|28295.1|28265.1|28271.1|28241.1|0
1611949800000|2021-01-29 19:50:00|28274.6|28244.6|28284.5|28254.5|28300.7|28270.7|28274.4|28244.4|0
1611950100000|2021-01-29 19:55:00|28284.4|28254.4|28288.1|28258.1|28299|28269|28275.3|28245.3|0
1611950400000|2021-01-29 20:00:00|28288.4|28258.4|28355.5|28325.5|28361.6|28331.6|28288.1|28258.1|0
1611950700000|2021-01-29 20:05:00|28355.2|28325.2|28348.4|28318.4|28359|28329|28331|28301|0
1611951000000|2021-01-29 20:10:00|28349.2|28319.2|28377.6|28347.6|28385.3|28355.3|28349.2|28319.2|0
1611951300000|2021-01-29 20:15:00|28377.3|28347.3|28372.6|28342.6|28378.1|28348.1|28363.4|28333.4|0
1611951600000|2021-01-29 20:20:00|28372.8|28342.8|28377.7|28347.7|28400.8|28370.8|28372.6|28342.6|0
1611951900000|2021-01-29 20:25:00|28377.4|28347.4|28329.1|28299.1|28383.7|28353.7|28329.1|28299.1|0
1611952200000|2021-01-29 20:30:00|28329.3|28299.3|28336.3|28306.3|28360.5|28330.5|28323.1|28293.1|0
1611952500000|2021-01-29 20:35:00|28336|28306|28280.6|28250.6|28337.7|28307.7|28280.5|28250.5|0
1611952800000|2021-01-29 20:40:00|28280.9|28250.9|28278.9|28248.9|28294.3|28264.3|28268.6|28238.6|0
1611953100000|2021-01-29 20:45:00|28278.6|28248.6|28275.2|28245.2|28283.9|28253.9|28254.9|28224.9|0
1611953400000|2021-01-29 20:50:00|28275|28245|28336.5|28306.5|28348.8|28318.8|28274.4|28244.4|0
1611953700000|2021-01-29 20:55:00|28337|28307|28214.6|28184.6|28348.8|28318.8|28211.9|28181.9|0
1611954000000|2021-01-29 21:00:00|28218.6|28188.6|28179.1|28149.1|28285.2|28255.2|28177.7|28147.7|0
1611954300000|2021-01-29 21:05:00|28177.7|28147.7|28188.9|28158.9|28195.5|28165.5|28156.9|28126.9|0
1611954600000|2021-01-29 21:10:00|28187.5|28157.5|28181.6|28151.6|28201.9|28171.9|28178.3|28148.3|0
1611954900000|2021-01-29 21:15:00|28181.7|28151.7|28178|28148|28185|28155|28176.4|28146.4|0
1611955200000|2021-01-29 21:20:00|28177.8|28147.8|28185.4|28155.4|28187.1|28157.1|28177.8|28147.8|0
1611955500000|2021-01-29 21:25:00|28184.4|28154.4|28177.8|28147.8|28185.4|28155.4|28175.5|28145.5|0
1611955800000|2021-01-29 21:30:00|28182.7|28152.7|28175.8|28145.8|28186.1|28156.1|28164.9|28134.9|0
1611956100000|2021-01-29 21:35:00|28177.1|28147.1|28159.3|28129.3|28179.8|28149.8|28152.5|28122.5|0
1611956400000|2021-01-29 21:40:00|28161.9|28131.9|28157.2|28127.2|28162.2|28132.2|28146.2|28116.2|0
1611956700000|2021-01-29 21:45:00|28158.6|28128.6|28156.1|28126.1|28163.9|28133.9|28153.2|28123.2|0
1611957000000|2021-01-29 21:50:00|28157.4|28127.4|28151.6|28121.6|28158.8|28128.8|28142.3|28112.3|0
1611957300000|2021-01-29 21:55:00|28152.9|28122.9|28144.9|28114.9|28156.9|28126.9|28139.5|28109.5|0
1612134000000|2021-01-31 23:00:00|28079.9|28049.9|27979.9|27949.9|28094.8|28064.8|27955.6|27925.6|0
1612134300000|2021-01-31 23:05:00|27981.2|27951.2|27994.3|27964.3|28032.9|28002.9|27981.2|27951.2|0
1612134600000|2021-01-31 23:10:00|27995|27965|28018.5|27988.5|28025|27995|27945.3|27915.3|0
1612134900000|2021-01-31 23:15:00|28019.8|27989.8|27968.1|27938.1|28029.4|27999.4|27954.4|27924.4|0
1612135200000|2021-01-31 23:20:00|27968.7|27938.7|28003.4|27973.4|28031.7|28001.7|27949|27919|0
1612135500000|2021-01-31 23:25:00|28004.1|27974.1|28014.4|27984.4|28027.1|27997.1|27985|27955|0
1612135800000|2021-01-31 23:30:00|28015.7|27985.7|28050.3|28020.3|28064.3|28034.3|28015.7|27985.7|0
1612136100000|2021-01-31 23:35:00|28051|28021|28077.3|28047.3|28078|28048|28043.6|28013.6|0
1612136400000|2021-01-31 23:40:00|28076.6|28046.6|28068|28038|28090|28060|28052.6|28022.6|0
1612136700000|2021-01-31 23:45:00|28071.3|28041.3|28070|28040|28090.8|28060.8|28067.6|28037.6|0
1612137000000|2021-01-31 23:50:00|28071.3|28041.3|28068.1|28038.1|28073.3|28043.3|28052.7|28022.7|0
1612137300000|2021-01-31 23:55:00|28068.4|28038.4|28080.9|28050.9|28083.6|28053.6|28050.4|28020.4|0
1612137600000|2021-02-01 00:00:00|28079.6|28049.6|28098.9|28068.9|28099.5|28069.5|28078.9|28048.9|0
1612137900000|2021-02-01 00:05:00|28098.2|28068.2|28093|28063|28101|28071|28079.9|28049.9|0
1612138200000|2021-02-01 00:10:00|28092.3|28062.3|28113.8|28083.8|28123.3|28093.3|28090.3|28060.3|0
1612138500000|2021-02-01 00:15:00|28114.5|28084.5|28154.1|28124.1|28154.1|28124.1|28112.5|28082.5|0
1612138800000|2021-02-01 00:20:00|28154.7|28124.7|28164.3|28134.3|28164.3|28134.3|28146.5|28116.5|0
1612139100000|2021-02-01 00:25:00|28162.3|28132.3|28183.8|28153.8|28185.5|28155.5|28157.1|28127.1|0
1612139400000|2021-02-01 00:30:00|28184.5|28154.5|28158.2|28128.2|28191.2|28161.2|28156.2|28126.2|0
1612139700000|2021-02-01 00:35:00|28158.9|28128.9|28102.1|28072.1|28159.9|28129.9|28094.4|28064.4|0
1612140000000|2021-02-01 00:40:00|28102.8|28072.8|28133.9|28103.9|28141.3|28111.3|28098.2|28068.2|0
1612140300000|2021-02-01 00:45:00|28134.9|28104.9|28154|28124|28166.5|28136.5|28134.9|28104.9|0
1612140600000|2021-02-01 00:50:00|28154.4|28124.4|28156.4|28126.4|28170.5|28140.5|28150.3|28120.3|0
1612140900000|2021-02-01 00:55:00|28157.4|28127.4|28169.2|28139.2|28169.8|28139.8|28146|28116|0
1612141200000|2021-02-01 01:00:00|28168.8|28138.8|28182.6|28152.6|28186.6|28156.6|28153.7|28123.7|0
1612141500000|2021-02-01 01:05:00|28183.2|28153.2|28185.2|28155.2|28200.6|28170.6|28174.8|28144.8|0
1612141800000|2021-02-01 01:10:00|28184.8|28154.8|28208.8|28178.8|28208.8|28178.8|28161.6|28131.6|0
1612142100000|2021-02-01 01:15:00|28216.2|28186.2|28404.4|28399.4|28453.4|28448.4|28216.2|28186.2|4590
1612142400000|2021-02-01 01:20:00|28404.9|28399.9|28406.4|28401.4|28437.4|28432.4|28368.4|28363.4|1651
1612142700000|2021-02-01 01:25:00|28406.9|28401.9|28439.9|28434.9|28441.9|28436.9|28387.9|28382.9|1322
1612143000000|2021-02-01 01:30:00|28439.4|28434.4|28468.9|28463.9|28478.4|28473.4|28355.4|28350.4|5531
1612143300000|2021-02-01 01:35:00|28470.9|28465.9|28553.9|28548.9|28555.9|28550.9|28459.9|28454.9|4552
1612143600000|2021-02-01 01:40:00|28554.9|28549.9|28530.4|28525.4|28571.9|28566.9|28522.4|28517.4|3022
1612143900000|2021-02-01 01:45:00|28522.4|28517.4|28499.9|28494.9|28568.4|28563.4|28482.4|28477.4|3425
1612144200000|2021-02-01 01:50:00|28500.4|28495.4|28583.9|28578.9|28583.9|28578.9|28480.9|28475.9|2835
1612144500000|2021-02-01 01:55:00|28582.9|28577.9|28499.9|28494.9|28585.9|28580.9|28494.9|28489.9|2464
1612144800000|2021-02-01 02:00:00|28498.9|28493.9|28560.9|28555.9|28579.4|28574.4|28494.9|28489.9|2410
1612145100000|2021-02-01 02:05:00|28562.4|28557.4|28574.9|28569.9|28593.4|28588.4|28544.9|28539.9|2256
1612145400000|2021-02-01 02:10:00|28574.4|28569.4|28587.9|28582.9|28595.9|28590.9|28549.4|28544.4|1778
1612145700000|2021-02-01 02:15:00|28589.9|28584.9|28586.4|28581.4|28602.4|28597.4|28549.4|28544.4|2149
1612146000000|2021-02-01 02:20:00|28586.9|28581.9|28565.9|28560.9|28621.9|28616.9|28551.9|28546.9|2895
1612146300000|2021-02-01 02:25:00|28565.4|28560.4|28527.9|28522.9|28582.9|28577.9|28508.4|28503.4|2027
1612146600000|2021-02-01 02:30:00|28526.4|28521.4|28514.4|28509.4|28551.9|28546.9|28509.4|28504.4|1798
1612146900000|2021-02-01 02:35:00|28513.4|28508.4|28477.4|28472.4|28513.4|28508.4|28448.9|28443.9|2798
1612147200000|2021-02-01 02:40:00|28476.9|28471.9|28545.9|28540.9|28563.9|28558.9|28467.4|28462.4|2543
1612147500000|2021-02-01 02:45:00|28544.9|28539.9|28489.9|28484.9|28560.4|28555.4|28475.9|28470.9|1744
1612147800000|2021-02-01 02:50:00|28490.4|28485.4|28480.4|28475.4|28524.4|28519.4|28471.9|28466.9|1642
1612148100000|2021-02-01 02:55:00|28481.4|28476.4|28513.9|28508.9|28514.9|28509.9|28447.4|28442.4|1902
1612148400000|2021-02-01 03:00:00|28510.9|28505.9|28535.4|28530.4|28556.4|28551.4|28502.4|28497.4|1428
1612148700000|2021-02-01 03:05:00|28535.9|28530.9|28554.4|28549.4|28574.4|28569.4|28526.4|28521.4|1284
1612149000000|2021-02-01 03:10:00|28553.9|28548.9|28559.9|28554.9|28563.4|28558.4|28498.9|28493.9|1414
1612149300000|2021-02-01 03:15:00|28561.4|28556.4|28643.9|28638.9|28643.9|28638.9|28546.4|28541.4|2095
1612149600000|2021-02-01 03:20:00|28643.4|28638.4|28646.9|28641.9|28651.9|28646.9|28614.4|28609.4|1555
1612149900000|2021-02-01 03:25:00|28646.4|28641.4|28694.4|28689.4|28696.4|28691.4|28643.4|28638.4|2006
1612150200000|2021-02-01 03:30:00|28695.9|28690.9|28706.4|28701.4|28711.4|28706.4|28655.4|28650.4|1760
1612150500000|2021-02-01 03:35:00|28706.9|28701.9|28708.9|28703.9|28720.9|28715.9|28687.4|28682.4|1274
1612150800000|2021-02-01 03:40:00|28710.9|28705.9|28750.9|28745.9|28754.9|28749.9|28706.9|28701.9|1439
1612151100000|2021-02-01 03:45:00|28751.4|28746.4|28734.9|28729.9|28774.4|28769.4|28728.4|28723.4|1486
1612151400000|2021-02-01 03:50:00|28735.4|28730.4|28756.9|28751.9|28764.4|28759.4|28726.9|28721.9|1517
1612151700000|2021-02-01 03:55:00|28756.4|28751.4|28781.4|28776.4|28784.4|28779.4|28751.9|28746.9|1374
1612152000000|2021-02-01 04:00:00|28769.9|28739.9|28766.9|28736.9|28773.3|28743.3|28762.1|28732.1|1
1612152300000|2021-02-01 04:05:00|28766.6|28736.6|28745.8|28715.8|28766.6|28736.6|28742.8|28712.8|0
1612152600000|2021-02-01 04:10:00|28745.2|28715.2|28750.1|28720.1|28758.3|28728.3|28741.8|28711.8|0
1612152900000|2021-02-01 04:15:00|28750.8|28720.8|28746.4|28716.4|28751.5|28721.5|28733.7|28703.7|0
1612153200000|2021-02-01 04:20:00|28747.1|28717.1|28768.2|28738.2|28768.9|28738.9|28747.1|28717.1|0
1612153500000|2021-02-01 04:25:00|28768.5|28738.5|28777.2|28747.2|28790.1|28760.1|28767.2|28737.2|0
1612153800000|2021-02-01 04:30:00|28777.9|28747.9|28770.3|28740.3|28782.7|28752.7|28767|28737|0
1612154100000|2021-02-01 04:35:00|28772.4|28742.4|28777.6|28747.6|28780|28750|28768|28738|0
1612154400000|2021-02-01 04:40:00|28775.5|28745.5|28776.1|28746.1|28789.6|28759.6|28774.2|28744.2|0
1612154700000|2021-02-01 04:45:00|28775.4|28745.4|28783|28753|28792.5|28762.5|28775.4|28745.4|0
1612155000000|2021-02-01 04:50:00|28782.3|28752.3|28787.3|28757.3|28789.2|28759.2|28781|28751|0
1612155300000|2021-02-01 04:55:00|28788|28758|28799.9|28769.9|28800.2|28770.2|28788|28758|0
1612155600000|2021-02-01 05:00:00|28800.2|28770.2|28815.7|28810.7|28852.7|28847.7|28784.2|28770.2|3216
1612155900000|2021-02-01 05:05:00|28818.7|28813.7|28800.2|28795.2|28828.7|28823.7|28772.7|28767.7|1766
1612156200000|2021-02-01 05:10:00|28800.7|28795.7|28827.7|28822.7|28838.7|28833.7|28778.7|28773.7|1382
1612156500000|2021-02-01 05:15:00|28828.2|28823.2|28828.2|28823.2|28844.7|28839.7|28810.2|28805.2|1001
1612156800000|2021-02-01 05:20:00|28828.7|28823.7|28826.7|28821.7|28865.2|28860.2|28823.2|28818.2|1459
1612157100000|2021-02-01 05:25:00|28827.2|28822.2|28774.2|28769.2|28827.7|28822.7|28761.7|28756.7|1583
1612157400000|2021-02-01 05:30:00|28773.7|28768.7|28832.7|28827.7|28834.7|28829.7|28756.2|28751.2|1746
1612157700000|2021-02-01 05:35:00|28834.2|28829.2|28807.2|28802.2|28846.2|28841.2|28798.7|28793.7|1386
1612158000000|2021-02-01 05:40:00|28807.7|28802.7|28822.7|28817.7|28836.2|28831.2|28789.2|28784.2|1247
1612158300000|2021-02-01 05:45:00|28822.2|28817.2|28852.2|28847.2|28873.2|28868.2|28817.7|28812.7|1778
1612158600000|2021-02-01 05:50:00|28852.7|28847.7|28880.2|28875.2|28892.2|28887.2|28828.2|28823.2|1695
1612158900000|2021-02-01 05:55:00|28879.2|28874.2|28878.7|28873.7|28903.7|28898.7|28870.7|28865.7|1572
1612159200000|2021-02-01 06:00:00|28877.7|28872.7|28893.2|28888.2|28917.2|28912.2|28858.7|28853.7|2315
1612159500000|2021-02-01 06:05:00|28893.7|28888.7|28847.7|28842.7|28911.7|28906.7|28842.2|28837.2|1832
1612159800000|2021-02-01 06:10:00|28845.7|28840.7|28919.2|28914.2|28928.7|28923.7|28844.7|28839.7|1438
1612160100000|2021-02-01 06:15:00|28919.7|28914.7|28908.7|28903.7|28932.2|28927.2|28900.2|28895.2|982
1612160400000|2021-02-01 06:20:00|28908.2|28903.2|28917.7|28912.7|28931.7|28926.7|28890.2|28885.2|953
1612160700000|2021-02-01 06:25:00|28918.7|28913.7|28888.7|28883.7|28923.7|28918.7|28878.7|28873.7|1030
1612161000000|2021-02-01 06:30:00|28889.2|28884.2|28885.7|28880.7|28911.2|28906.2|28876.7|28871.7|1086
1612161300000|2021-02-01 06:35:00|28886.7|28881.7|28862.7|28857.7|28891.2|28886.2|28850.7|28845.7|1332
1612161600000|2021-02-01 06:40:00|28863.7|28858.7|28883.7|28878.7|28908.7|28903.7|28857.7|28852.7|1011
1612161900000|2021-02-01 06:45:00|28885.2|28880.2|28873.7|28868.7|28888.7|28883.7|28842.2|28837.2|1333
1612162200000|2021-02-01 06:50:00|28874.2|28869.2|28843.7|28838.7|28884.7|28879.7|28836.2|28831.2|922
1612162500000|2021-02-01 06:55:00|28845.7|28840.7|28857.7|28852.7|28872.2|28867.2|28826.2|28821.2|802
1612162800000|2021-02-01 07:00:00|28858.2|28853.2|28840.2|28835.2|28879.2|28874.2|28829.7|28824.7|1576
1612163100000|2021-02-01 07:05:00|28839.7|28834.7|28804.7|28799.7|28865.7|28860.7|28801.7|28796.7|1179
1612163400000|2021-02-01 07:10:00|28803.7|28798.7|28808.2|28803.2|28824.7|28819.7|28774.7|28769.7|1721
1612163700000|2021-02-01 07:15:00|28805.7|28800.7|28864.7|28859.7|28864.7|28859.7|28798.2|28793.2|1181
1612164000000|2021-02-01 07:20:00|28865.2|28860.2|28865.2|28860.2|28867.2|28862.2|28839.2|28834.2|838
1612164300000|2021-02-01 07:25:00|28865.7|28860.7|28871.7|28866.7|28902.2|28897.2|28865.7|28860.7|1183
1612164600000|2021-02-01 07:30:00|28873.7|28868.7|28883.2|28878.2|28908.7|28903.7|28871.7|28866.7|1254
1612164900000|2021-02-01 07:35:00|28883.7|28878.7|28847.7|28842.7|28885.2|28880.2|28843.2|28838.2|884
1612165200000|2021-02-01 07:40:00|28849.2|28844.2|28831.7|28826.7|28850.7|28845.7|28822.2|28817.2|1460
1612165500000|2021-02-01 07:45:00|28830.7|28825.7|28841.7|28836.7|28857.7|28852.7|28817.7|28812.7|1043
1612165800000|2021-02-01 07:50:00|28842.2|28837.2|28855.7|28850.7|28862.2|28857.2|28825.2|28820.2|1039
1612166100000|2021-02-01 07:55:00|28855.2|28850.2|28854.7|28849.7|28863.2|28858.2|28830.2|28825.2|1406
1612166400000|2021-02-01 08:00:00|28850.7|28845.7|28817.2|28812.2|28850.7|28845.7|28786.7|28781.7|2051
1612166700000|2021-02-01 08:05:00|28817.7|28812.7|28806.7|28801.7|28853.7|28848.7|28802.2|28797.2|1692
1612167000000|2021-02-01 08:10:00|28806.2|28801.2|28827.2|28822.2|28842.2|28837.2|28801.7|28796.7|1165
1612167300000|2021-02-01 08:15:00|28828.7|28823.7|28831.2|28826.2|28832.7|28827.7|28810.7|28805.7|721
1612167600000|2021-02-01 08:20:00|28830.7|28825.7|28799.7|28794.7|28833.7|28828.7|28799.2|28794.2|851
1612167900000|2021-02-01 08:25:00|28796.7|28791.7|28804.2|28799.2|28812.7|28807.7|28788.2|28783.2|1696
1612168200000|2021-02-01 08:30:00|28810.4|28780.4|28798.1|28768.1|28858.2|28828.2|28791.4|28761.4|1
1612168500000|2021-02-01 08:35:00|28793.9|28763.9|28803.5|28773.5|28805.5|28775.5|28748.9|28718.9|0
1612168800000|2021-02-01 08:40:00|28804.1|28774.1|28824.5|28794.5|28831.3|28801.3|28791.7|28761.7|0
1612169100000|2021-02-01 08:45:00|28823.8|28793.8|28836|28806|28850.3|28820.3|28822.4|28792.4|0
1612169400000|2021-02-01 08:50:00|28837.4|28807.4|28872.4|28842.4|28877.1|28847.1|28837.4|28807.4|0
1612169700000|2021-02-01 08:55:00|28873|28843|28866.7|28836.7|28886.7|28856.7|28852.6|28822.6|0
1612170000000|2021-02-01 09:00:00|28866|28836|28866|28836|28883|28853|28861.1|28831.1|0
1612170300000|2021-02-01 09:05:00|28865.3|28835.3|28861.2|28831.2|28873.2|28843.2|28841.4|28811.4|0
1612170600000|2021-02-01 09:10:00|28860.5|28830.5|28879.3|28849.3|28892.2|28862.2|28860.5|28830.5|0
1612170900000|2021-02-01 09:15:00|28850.2|28842.2|28851.7|28843.7|28870.7|28862.7|28833.7|28825.7|801
1612171200000|2021-02-01 09:20:00|28851.2|28843.2|28847.7|28839.7|28874.2|28866.2|28846.7|28838.7|152
1612171500000|2021-02-01 09:25:00|28848.2|28840.2|28852.7|28844.7|28862.7|28854.7|28845.7|28837.7|115
1612171800000|2021-02-01 09:30:00|28853.2|28845.2|28845.2|28837.2|28858.7|28850.7|28843.7|28835.7|149
1612172100000|2021-02-01 09:35:00|28844.7|28836.7|28802.2|28794.2|28844.7|28836.7|28796.2|28788.2|334
1612172400000|2021-02-01 09:40:00|28801.2|28793.2|28761.2|28753.2|28804.7|28796.7|28758.7|28750.7|504
1612172700000|2021-02-01 09:45:00|28760.2|28752.2|28751.2|28743.2|28770.2|28762.2|28734.7|28726.7|360
1612173000000|2021-02-01 09:50:00|28750.7|28742.7|28754.2|28746.2|28767.7|28759.7|28745.7|28737.7|263
1612173300000|2021-02-01 09:55:00|28753.2|28745.2|28768.7|28760.7|28775.2|28767.2|28753.2|28745.2|145
1612173600000|2021-02-01 10:00:00|28768.2|28760.2|28784.2|28776.2|28787.2|28779.2|28764.2|28756.2|213
1612173900000|2021-02-01 10:05:00|28783.7|28775.7|28792.2|28784.2|28792.2|28784.2|28772.7|28764.7|132
1612174200000|2021-02-01 10:10:00|28794.2|28786.2|28788.2|28780.2|28796.7|28788.7|28783.7|28775.7|136
1612174500000|2021-02-01 10:15:00|28788.7|28780.7|28779.7|28771.7|28788.7|28780.7|28778.7|28770.7|76
1612174800000|2021-02-01 10:20:00|28780.2|28772.2|28775.2|28767.2|28789.2|28781.2|28773.7|28765.7|95
1612175100000|2021-02-01 10:25:00|28775.7|28767.7|28790.7|28782.7|28799.7|28791.7|28773.2|28765.2|127
1612175400000|2021-02-01 10:30:00|28791.2|28783.2|28763.2|28755.2|28791.7|28783.7|28757.2|28749.2|300
1612175700000|2021-02-01 10:35:00|28763.7|28755.7|28761.2|28753.2|28771.7|28763.7|28753.2|28745.2|266
1612176000000|2021-02-01 10:40:00|28761.7|28753.7|28747.7|28739.7|28779.7|28771.7|28739.7|28731.7|383
1612176300000|2021-02-01 10:45:00|28747.2|28739.2|28747.7|28739.7|28754.2|28746.2|28740.7|28732.7|320
1612176600000|2021-02-01 10:50:00|28746.2|28738.2|28744.2|28736.2|28749.7|28741.7|28736.7|28728.7|121
1612176900000|2021-02-01 10:55:00|28744.7|28736.7|28747.2|28739.2|28748.7|28740.7|28730.2|28722.2|202
1612177200000|2021-02-01 11:00:00|28746.7|28738.7|28754.7|28746.7|28758.2|28750.2|28746.2|28738.2|198
1612177500000|2021-02-01 11:05:00|28753.7|28745.7|28771.7|28763.7|28774.2|28766.2|28752.7|28744.7|113
1612177800000|2021-02-01 11:10:00|28772.2|28764.2|28776.7|28768.7|28778.2|28770.2|28764.7|28756.7|72
1612178100000|2021-02-01 11:15:00|28776.2|28768.2|28781.2|28773.2|28792.7|28784.7|28776.2|28768.2|117
1612178400000|2021-02-01 11:20:00|28781.7|28773.7|28807.7|28799.7|28818.7|28810.7|28781.7|28773.7|312
1612178700000|2021-02-01 11:25:00|28808.2|28800.2|28826.2|28818.2|28831.2|28823.2|28804.2|28796.2|218
1612179000000|2021-02-01 11:30:00|28826.7|28818.7|28809.7|28801.7|28832.7|28824.7|28809.2|28801.2|161
1612179300000|2021-02-01 11:35:00|28809.2|28801.2|28803.7|28795.7|28812.7|28804.7|28800.2|28792.2|126
1612179600000|2021-02-01 11:40:00|28803.2|28795.2|28797.7|28789.7|28811.2|28803.2|28794.2|28786.2|88
1612179900000|2021-02-01 11:45:00|28798.2|28790.2|28793.2|28785.2|28802.2|28794.2|28788.2|28780.2|83
1612180200000|2021-02-01 11:50:00|28792.7|28784.7|28798.7|28790.7|28816.2|28808.2|28790.7|28782.7|122
1612180500000|2021-02-01 11:55:00|28799.2|28791.2|28790.2|28782.2|28803.2|28795.2|28788.7|28780.7|71
1612180800000|2021-02-01 12:00:00|28789.2|28781.2|28785.2|28777.2|28798.7|28790.7|28781.7|28773.7|95
1612181100000|2021-02-01 12:05:00|28784.7|28776.7|28791.7|28783.7|28799.7|28791.7|28784.2|28776.2|79
1612181400000|2021-02-01 12:10:00|28790.7|28782.7|28792.7|28784.7|28797.7|28789.7|28785.7|28777.7|106
1612181700000|2021-02-01 12:15:00|28792.2|28784.2|28796.2|28788.2|28806.7|28798.7|28792.2|28784.2|98
1612182000000|2021-02-01 12:20:00|28796.7|28788.7|28796.7|28788.7|28802.2|28794.2|28793.7|28785.7|65
1612182300000|2021-02-01 12:25:00|28796.2|28788.2|28791.7|28783.7|28801.2|28793.2|28784.2|28776.2|78
1612182600000|2021-02-01 12:30:00|28792.2|28784.2|28779.7|28771.7|28794.2|28786.2|28776.7|28768.7|134
1612182900000|2021-02-01 12:35:00|28781.2|28773.2|28793.7|28785.7|28793.7|28785.7|28776.7|28768.7|72
1612183200000|2021-02-01 12:40:00|28794.2|28786.2|28810.2|28802.2|28814.2|28806.2|28794.2|28786.2|187
1612183500000|2021-02-01 12:45:00|28809.7|28801.7|28798.2|28790.2|28810.7|28802.7|28797.7|28789.7|101
1612183800000|2021-02-01 12:50:00|28799.7|28791.7|28792.2|28784.2|28804.7|28796.7|28790.2|28782.2|75
1612184100000|2021-02-01 12:55:00|28792.7|28784.7|28770.2|28762.2|28797.2|28789.2|28765.2|28757.2|205
1612184400000|2021-02-01 13:00:00|28773.2|28765.2|28771.7|28763.7|28777.7|28769.7|28758.2|28750.2|138
1612184700000|2021-02-01 13:05:00|28772.2|28764.2|28787.2|28779.2|28792.2|28784.2|28771.7|28763.7|132
1612185000000|2021-02-01 13:10:00|28787.7|28779.7|28776.7|28768.7|28788.2|28780.2|28776.7|28768.7|78
1612185300000|2021-02-01 13:15:00|28777.2|28769.2|28784.2|28776.2|28784.7|28776.7|28774.2|28766.2|84
1612185600000|2021-02-01 13:20:00|28783.7|28775.7|28769.2|28761.2|28788.7|28780.7|28765.7|28757.7|88
1612185900000|2021-02-01 13:25:00|28768.7|28760.7|28754.2|28746.2|28770.7|28762.7|28744.2|28736.2|219
1612186200000|2021-02-01 13:30:00|28754.7|28746.7|28761.2|28753.2|28761.7|28753.7|28747.7|28739.7|53
1612186500000|2021-02-01 13:35:00|28761.7|28753.7|28781.2|28773.2|28782.2|28774.2|28760.2|28752.2|136
1612186800000|2021-02-01 13:40:00|28781.7|28773.7|28781.7|28773.7|28786.7|28778.7|28776.7|28768.7|54
1612187100000|2021-02-01 13:45:00|28782.2|28774.2|28773.2|28765.2|28785.7|28777.7|28772.2|28764.2|56
1612187400000|2021-02-01 13:50:00|28773.7|28765.7|28766.2|28758.2|28791.2|28783.2|28763.2|28755.2|146
1612187700000|2021-02-01 13:55:00|28765.7|28757.7|28767.7|28759.7|28776.2|28768.2|28763.7|28755.7|77
1612188000000|2021-02-01 14:00:00|28767.2|28759.2|28763.2|28755.2|28778.7|28770.7|28762.2|28754.2|103
1612188300000|2021-02-01 14:05:00|28763.7|28755.7|28755.7|28747.7|28764.2|28756.2|28753.2|28745.2|118
1612188600000|2021-02-01 14:10:00|28756.2|28748.2|28767.7|28759.7|28769.2|28761.2|28756.2|28748.2|80
1612188900000|2021-02-01 14:15:00|28768.2|28760.2|28784.2|28776.2|28784.2|28776.2|28768.2|28760.2|125
1612189200000|2021-02-01 14:20:00|28783.7|28775.7|28779.7|28771.7|28784.2|28776.2|28770.7|28762.7|79
1612189500000|2021-02-01 14:25:00|28778.7|28770.7|28793.7|28785.7|28797.2|28789.2|28775.2|28767.2|157
1612189800000|2021-02-01 14:30:00|28794.2|28786.2|28762.2|28754.2|28806.2|28798.2|28748.2|28740.2|726
1612190100000|2021-02-01 14:35:00|28761.2|28753.2|28775.7|28767.7|28799.2|28791.2|28752.2|28744.2|466
1612190400000|2021-02-01 14:40:00|28775.2|28767.2|28756.2|28748.2|28790.2|28782.2|28749.7|28741.7|334
1612190700000|2021-02-01 14:45:00|28755.7|28747.7|28729.2|28721.2|28761.2|28753.2|28719.7|28711.7|598
1612191000000|2021-02-01 14:50:00|28728.7|28720.7|28709.2|28701.2|28742.2|28734.2|28704.7|28696.7|542
1612191300000|2021-02-01 14:55:00|28709.7|28701.7|28733.7|28725.7|28740.7|28732.7|28709.7|28701.7|467
1612191600000|2021-02-01 15:00:00|28729.2|28721.2|28751.7|28743.7|28753.2|28745.2|28721.2|28713.2|574
1612191900000|2021-02-01 15:05:00|28752.2|28744.2|28724.7|28716.7|28760.2|28752.2|28721.7|28713.7|344
1612192200000|2021-02-01 15:10:00|28723.2|28715.2|28752.7|28744.7|28767.2|28759.2|28723.2|28715.2|329
1612192500000|2021-02-01 15:15:00|28752.2|28744.2|28767.7|28759.7|28770.2|28762.2|28747.2|28739.2|203
1612192800000|2021-02-01 15:20:00|28767.2|28759.2|28774.7|28766.7|28775.2|28767.2|28756.7|28748.7|363
1612193100000|2021-02-01 15:25:00|28774.2|28766.2|28760.7|28752.7|28785.7|28777.7|28760.7|28752.7|326
1612193400000|2021-02-01 15:30:00|28760.2|28752.2|28777.7|28769.7|28779.7|28771.7|28760.2|28752.2|294
1612193700000|2021-02-01 15:35:00|28777.2|28769.2|28755.2|28747.2|28782.7|28774.7|28754.7|28746.7|264
1612194000000|2021-02-01 15:40:00|28755.7|28747.7|28758.2|28750.2|28768.2|28760.2|28739.2|28731.2|339
1612194300000|2021-02-01 15:45:00|28758.7|28750.7|28749.7|28741.7|28766.7|28758.7|28749.7|28741.7|164
1612194600000|2021-02-01 15:50:00|28750.2|28742.2|28705.2|28697.2|28753.2|28745.2|28703.2|28695.2|372
1612194900000|2021-02-01 15:55:00|28703.7|28695.7|28710.2|28702.2|28714.7|28706.7|28700.7|28692.7|280
1612195200000|2021-02-01 16:00:00|28709.7|28701.7|28707.7|28699.7|28713.2|28705.2|28688.2|28680.2|309
1612195500000|2021-02-01 16:05:00|28708.2|28700.2|28714.2|28706.2|28729.2|28721.2|28707.2|28699.2|213
1612195800000|2021-02-01 16:10:00|28713.7|28705.7|28713.2|28705.2|28729.7|28721.7|28704.7|28696.7|166
1612196100000|2021-02-01 16:15:00|28714.2|28706.2|28730.7|28722.7|28735.2|28727.2|28706.2|28698.2|121
1612196400000|2021-02-01 16:20:00|28731.2|28723.2|28762.2|28754.2|28763.2|28755.2|28731.2|28723.2|181
1612196700000|2021-02-01 16:25:00|28761.7|28753.7|28773.2|28765.2|28778.2|28770.2|28758.7|28750.7|201
1612197000000|2021-02-01 16:30:00|28773.7|28765.7|28753.7|28745.7|28777.2|28769.2|28752.2|28744.2|221
1612197300000|2021-02-01 16:35:00|28752.7|28744.7|28772.2|28764.2|28773.2|28765.2|28750.7|28742.7|143
1612197600000|2021-02-01 16:40:00|28772.7|28764.7|28797.7|28789.7|28798.7|28790.7|28772.7|28764.7|184
1612197900000|2021-02-01 16:45:00|28796.7|28788.7|28809.7|28801.7|28814.2|28806.2|28796.7|28788.7|183
1612198200000|2021-02-01 16:50:00|28810.2|28802.2|28804.2|28796.2|28810.2|28802.2|28794.2|28786.2|93
1612198500000|2021-02-01 16:55:00|28804.7|28796.7|28784.2|28776.2|28806.2|28798.2|28782.7|28774.7|182
1612198800000|2021-02-01 17:00:00|28785.2|28777.2|28796.7|28788.7|28810.2|28802.2|28785.2|28777.2|76
1612199100000|2021-02-01 17:05:00|28797.2|28789.2|28788.2|28780.2|28800.2|28792.2|28787.7|28779.7|54
1612199400000|2021-02-01 17:10:00|28787.7|28779.7|28797.7|28789.7|28798.7|28790.7|28785.2|28777.2|97
1612199700000|2021-02-01 17:15:00|28797.2|28789.2|28781.7|28773.7|28804.2|28796.2|28780.7|28772.7|80
1612200000000|2021-02-01 17:20:00|28782.2|28774.2|28786.7|28778.7|28788.2|28780.2|28781.2|28773.2|34
1612200300000|2021-02-01 17:25:00|28786.2|28778.2|28794.2|28786.2|28797.2|28789.2|28778.2|28770.2|79
1612200600000|2021-02-01 17:30:00|28794.7|28786.7|28785.2|28777.2|28800.2|28792.2|28784.2|28776.2|118
1612200900000|2021-02-01 17:35:00|28785.7|28777.7|28770.7|28762.7|28787.7|28779.7|28769.2|28761.2|65
1612201200000|2021-02-01 17:40:00|28771.2|28763.2|28771.7|28763.7|28782.2|28774.2|28770.2|28762.2|65
1612201500000|2021-02-01 17:45:00|28772.2|28764.2|28785.2|28777.2|28787.2|28779.2|28769.7|28761.7|42
1612201800000|2021-02-01 17:50:00|28785.7|28777.7|28788.7|28780.7|28796.2|28788.2|28784.2|28776.2|63
1612202100000|2021-02-01 17:55:00|28789.2|28781.2|28804.7|28796.7|28806.2|28798.2|28787.2|28779.2|97
1612202400000|2021-02-01 18:00:00|28803.7|28795.7|28799.2|28791.2|28807.2|28799.2|28794.7|28786.7|83
1612202700000|2021-02-01 18:05:00|28798.7|28790.7|28799.2|28791.2|28800.7|28792.7|28788.2|28780.2|85
1612203000000|2021-02-01 18:10:00|28798.7|28790.7|28805.7|28797.7|28811.7|28803.7|28789.7|28781.7|100
1612203300000|2021-02-01 18:15:00|28804.7|28796.7|28814.2|28806.2|28815.2|28807.2|28802.2|28794.2|88
1612203600000|2021-02-01 18:20:00|28814.7|28806.7|28811.2|28803.2|28820.7|28812.7|28809.2|28801.2|146
1612203900000|2021-02-01 18:25:00|28811.7|28803.7|28806.2|28798.2|28815.2|28807.2|28803.7|28795.7|168
1612204200000|2021-02-01 18:30:00|28805.7|28797.7|28805.2|28797.2|28815.7|28807.7|28802.7|28794.7|142
1612204500000|2021-02-01 18:35:00|28804.7|28796.7|28790.2|28782.2|28805.7|28797.7|28784.2|28776.2|102
1612204800000|2021-02-01 18:40:00|28790.7|28782.7|28784.7|28776.7|28794.2|28786.2|28779.7|28771.7|100
1612205100000|2021-02-01 18:45:00|28784.2|28776.2|28784.2|28776.2|28801.2|28793.2|28782.2|28774.2|302
1612205400000|2021-02-01 18:50:00|28783.2|28775.2|28784.7|28776.7|28788.2|28780.2|28778.2|28770.2|108
1612205700000|2021-02-01 18:55:00|28785.2|28777.2|28832.2|28802.2|28832.2|28802.2|28779.2|28771.2|212
1612206000000|2021-02-01 19:00:00|28832.5|28802.5|28826.7|28796.7|28834|28804|28823.8|28793.8|0
1612206300000|2021-02-01 19:05:00|28826.9|28796.9|28831.4|28801.4|28831.7|28801.7|28817.8|28787.8|0
1612206600000|2021-02-01 19:10:00|28831.7|28801.7|28832.7|28802.7|28837.3|28807.3|28823.8|28793.8|0
1612206900000|2021-02-01 19:15:00|28832.9|28802.9|28838.6|28808.6|28844.5|28814.5|28832.4|28802.4|0
1612207200000|2021-02-01 19:20:00|28836.9|28806.9|28828.9|28798.9|28838.1|28808.1|28817|28787|0
1612207500000|2021-02-01 19:25:00|28829.2|28799.2|28845.9|28815.9|28846.2|28816.2|28828.9|28798.9|0
1612207800000|2021-02-01 19:30:00|28846.2|28816.2|28838.7|28808.7|28847.9|28817.9|28835.7|28805.7|0
1612208100000|2021-02-01 19:35:00|28840.4|28810.4|28833|28803|28842.9|28812.9|28829.1|28799.1|0
1612208400000|2021-02-01 19:40:00|28833.3|28803.3|28844.7|28814.7|28852.8|28822.8|28833.3|28803.3|0
1612208700000|2021-02-01 19:45:00|28845|28815|28854.8|28824.8|28854.8|28824.8|28845|28815|0
1612209000000|2021-02-01 19:50:00|28854.5|28824.5|28873.3|28843.3|28873.3|28843.3|28854.5|28824.5|0
1612209300000|2021-02-01 19:55:00|28873.1|28843.1|28854|28824|28874.8|28844.8|28840.5|28810.5|0
1612209600000|2021-02-01 20:00:00|28855.6|28825.6|28877.2|28847.2|28877.7|28847.7|28855.6|28825.6|0
1612209900000|2021-02-01 20:05:00|28876.9|28846.9|28893.8|28863.8|28895.8|28865.8|28871.5|28841.5|0
1612210200000|2021-02-01 20:10:00|28894.1|28864.1|28890.4|28860.4|28894.1|28864.1|28873.3|28843.3|0
1612210500000|2021-02-01 20:15:00|28890.7|28860.7|28889.9|28859.9|28892.9|28862.9|28880.7|28850.7|0
1612210800000|2021-02-01 20:20:00|28890.1|28860.1|28885.1|28855.1|28894.6|28864.6|28871.3|28841.3|0
1612211100000|2021-02-01 20:25:00|28885.4|28855.4|28885.9|28855.9|28896.5|28866.5|28870|28840|0
1612211400000|2021-02-01 20:30:00|28885.6|28855.6|28879.7|28849.7|28885.9|28855.9|28867.5|28837.5|0
1612211700000|2021-02-01 20:35:00|28880.5|28850.5|28890.7|28860.7|28895.7|28865.7|28876.3|28846.3|0
1612212000000|2021-02-01 20:40:00|28890.4|28860.4|28881.1|28851.1|28891.1|28861.1|28877.4|28847.4|0
1612212300000|2021-02-01 20:45:00|28880.6|28850.6|28878.6|28848.6|28882.5|28852.5|28870.3|28840.3|0
1612212600000|2021-02-01 20:50:00|28875.4|28845.4|28899.7|28869.7|28899.7|28869.7|28864|28834|0
1612212900000|2021-02-01 20:55:00|28898.9|28868.9|28859.8|28829.8|28901.3|28871.3|28851.8|28821.8|0
1612213200000|2021-02-01 21:00:00|28853.1|28823.1|28826.6|28796.6|28863.8|28833.8|28826.6|28796.6|0
1612213500000|2021-02-01 21:05:00|28827.9|28797.9|28833.3|28803.3|28838.6|28808.6|28826.6|28796.6|0
1612213800000|2021-02-01 21:10:00|28831.9|28801.9|28818.1|28788.1|28841.3|28811.3|28814.5|28784.5|0
1612214100000|2021-02-01 21:15:00|28817.8|28787.8|28819|28789|28823.3|28793.3|28817.8|28787.8|0
1612214400000|2021-02-01 21:20:00|28819.2|28789.2|28823.2|28793.2|28823.2|28793.2|28819.2|28789.2|0
1612214700000|2021-02-01 21:25:00|28824.8|28794.8|28830.5|28800.5|28831.2|28801.2|28824.6|28794.6|0
1612215000000|2021-02-01 21:30:00|28823.2|28793.2|28830.7|28800.7|28832.1|28802.1|28815.8|28785.8|0
1612215300000|2021-02-01 21:35:00|28829.4|28799.4|28843.4|28813.4|28850.9|28820.9|28829.4|28799.4|0
1612215600000|2021-02-01 21:40:00|28844.8|28814.8|28836.7|28806.7|28844.8|28814.8|28834.1|28804.1|0
1612215900000|2021-02-01 21:45:00|28838.1|28808.1|28845.6|28815.6|28848.6|28818.6|28838.1|28808.1|0
1612216200000|2021-02-01 21:50:00|28844.3|28814.3|28844.3|28814.3|28845.6|28815.6|28838.9|28808.9|0
1612216500000|2021-02-01 21:55:00|28842.9|28812.9|28855|28825|28860.6|28830.6|28842.9|28812.9|0
1612216800000|2021-02-01 22:00:00|28855.2|28825.2|28852.5|28822.5|28855.2|28825.2|28852|28822|0
1612217100000|2021-02-01 22:05:00|28852.3|28822.3|28849.9|28819.9|28852.4|28822.4|28849.9|28819.9|0
1612217400000|2021-02-01 22:10:00|28851|28821|28851|28821|28852.5|28822.5|28850.4|28820.4|0
1612217700000|2021-02-01 22:15:00|28851.7|28821.7|28854.1|28824.1|28854.5|28824.5|28851.7|28821.7|0
1612218000000|2021-02-01 22:20:00|28854.3|28824.3|28854.3|28824.3|28854.3|28824.3|28854.1|28824.1|0
1612218300000|2021-02-01 22:25:00|28854.7|28824.7|28856.9|28826.9|28857.9|28827.9|28854.3|28824.3|0
1612218600000|2021-02-01 22:30:00|28856.7|28826.7|28854.3|28824.3|28858.2|28828.2|28854.3|28824.3|0
1612218900000|2021-02-01 22:35:00|28855.1|28825.1|28857.7|28827.7|28858|28828|28855.1|28825.1|0
1612219200000|2021-02-01 22:40:00|28857.8|28827.8|28858|28828|28860.5|28830.5|28857.7|28827.7|0
1612219500000|2021-02-01 22:45:00|28859.2|28829.2|28858.2|28828.2|28859.2|28829.2|28858|28828|0
1612219800000|2021-02-01 22:50:00|28858|28828|28858.1|28828.1|28858.1|28828.1|28857.6|28827.6|0
1612220100000|2021-02-01 22:55:00|28858.5|28828.5|28859.8|28829.8|28862.3|28832.3|28857.8|28827.8|0
1612220400000|2021-02-01 23:00:00|28858.3|28828.3|28875.9|28845.9|28885.9|28855.9|28858.3|28828.3|0
1612220700000|2021-02-01 23:05:00|28876.6|28846.6|28889.4|28859.4|28893.6|28863.6|28875.2|28845.2|0
1612221000000|2021-02-01 23:10:00|28890|28860|28886.4|28856.4|28890.7|28860.7|28882.2|28852.2|0
1612221300000|2021-02-01 23:15:00|28885.7|28855.7|28891.6|28861.6|28892.3|28862.3|28879.7|28849.7|0
1612221600000|2021-02-01 23:20:00|28891|28861|28909.2|28879.2|28910.6|28880.6|28890.5|28860.5|0
1612221900000|2021-02-01 23:25:00|28908.8|28878.8|28908.1|28878.1|28918.6|28888.6|28905.4|28875.4|0
1612222200000|2021-02-01 23:30:00|28907.4|28877.4|28911.9|28881.9|28916.1|28886.1|28907.4|28877.4|0
1612222500000|2021-02-01 23:35:00|28912.5|28882.5|28896.9|28866.9|28912.5|28882.5|28895.2|28865.2|0
1612222800000|2021-02-01 23:40:00|28898.3|28868.3|28915.9|28885.9|28922.6|28892.6|28896.2|28866.2|0
1612223100000|2021-02-01 23:45:00|28914.5|28884.5|28920.2|28890.2|28922.9|28892.9|28914.5|28884.5|0
1612223400000|2021-02-01 23:50:00|28921.5|28891.5|28922.5|28892.5|28927.9|28897.9|28916.2|28886.2|0
1612223700000|2021-02-01 23:55:00|28923.1|28893.1|28921.1|28891.1|28923.8|28893.8|28914.2|28884.2|0
1612224000000|2021-02-02 00:00:00|28919.8|28889.8|28907.6|28877.6|28921.7|28891.7|28905.6|28875.6|0
1612224300000|2021-02-02 00:05:00|28907|28877|28899.9|28869.9|28910.7|28880.7|28898.9|28868.9|0
1612224600000|2021-02-02 00:10:00|28898.5|28868.5|28874|28844|28898.5|28868.5|28867.3|28837.3|0
1612224900000|2021-02-02 00:15:00|28875.3|28845.3|28888.8|28858.8|28888.8|28858.8|28863.7|28833.7|0
1612225200000|2021-02-02 00:20:00|28889.1|28859.1|28878.4|28848.4|28894.2|28864.2|28871.6|28841.6|0
1612225500000|2021-02-02 00:25:00|28878.8|28848.8|28871.2|28841.2|28887.2|28857.2|28871.2|28841.2|0
1612225800000|2021-02-02 00:30:00|28870.6|28840.6|28887.1|28857.1|28892.6|28862.6|28863.1|28833.1|0
1612226100000|2021-02-02 00:35:00|28886.8|28856.8|28885.1|28855.1|28894.3|28864.3|28882.6|28852.6|0
1612226400000|2021-02-02 00:40:00|28887.1|28857.1|28905.4|28875.4|28909.9|28879.9|28880.4|28850.4|0
1612226700000|2021-02-02 00:45:00|28906.1|28876.1|28897.3|28867.3|28906.1|28876.1|28894.6|28864.6|0
1612227000000|2021-02-02 00:50:00|28899.4|28869.4|28899.7|28869.7|28905.4|28875.4|28894.3|28864.3|0
1612227300000|2021-02-02 00:55:00|28899.4|28869.4|28918|28888|28919.7|28889.7|28895.6|28865.6|0
1612227600000|2021-02-02 01:00:00|28918.3|28888.3|28917.5|28887.5|28937.7|28907.7|28908.3|28878.3|0
1612227900000|2021-02-02 01:05:00|28917.8|28887.8|28981|28951|28985.7|28955.7|28917.1|28887.1|0
1612228200000|2021-02-02 01:10:00|28981.3|28951.3|29009.6|28979.6|29017.8|28987.8|28980.3|28950.3|0
1612228500000|2021-02-02 01:15:00|29015.1|28985.1|29096.4|29091.4|29102.4|29097.4|28969.9|28964.9|3208
1612228800000|2021-02-02 01:20:00|29096.9|29091.9|29208.9|29203.9|29220.4|29215.4|29096.9|29091.9|4127
1612229100000|2021-02-02 01:25:00|29209.4|29204.4|29189.4|29184.4|29224.4|29219.4|29154.9|29149.9|2123
1612229400000|2021-02-02 01:30:00|29187.4|29182.4|29186.9|29181.9|29232.4|29227.4|29137.4|29132.4|5978
1612229700000|2021-02-02 01:35:00|29191.4|29186.4|29206.9|29201.9|29209.9|29204.9|29161.4|29156.4|2881
1612230000000|2021-02-02 01:40:00|29207.4|29202.4|29241.4|29236.4|29263.4|29258.4|29197.9|29192.9|3630
1612230300000|2021-02-02 01:45:00|29239.9|29234.9|29236.4|29231.4|29251.4|29246.4|29205.9|29200.9|2952
1612230600000|2021-02-02 01:50:00|29237.9|29232.9|29277.4|29272.4|29303.4|29298.4|29231.4|29226.4|2882
1612230900000|2021-02-02 01:55:00|29277.9|29272.9|29302.9|29297.9|29305.4|29300.4|29264.9|29259.9|1918
1612231200000|2021-02-02 02:00:00|29303.9|29298.9|29341.9|29336.9|29347.4|29342.4|29302.9|29297.9|2860
1612231500000|2021-02-02 02:05:00|29342.4|29337.4|29352.4|29347.4|29369.9|29364.9|29324.9|29319.9|2267
1612231800000|2021-02-02 02:10:00|29351.9|29346.9|29301.9|29296.9|29363.9|29358.9|29292.9|29287.9|2141
1612232100000|2021-02-02 02:15:00|29302.4|29297.4|29329.4|29324.4|29345.4|29340.4|29298.9|29293.9|1972
1612232400000|2021-02-02 02:20:00|29329.9|29324.9|29386.9|29381.9|29386.9|29381.9|29323.9|29318.9|2335
1612232700000|2021-02-02 02:25:00|29385.9|29380.9|29363.9|29358.9|29394.4|29389.4|29348.4|29343.4|1719
1612233000000|2021-02-02 02:30:00|29364.9|29359.9|29415.9|29410.9|29422.9|29417.9|29364.9|29359.9|2349
1612233300000|2021-02-02 02:35:00|29416.4|29411.4|29399.9|29394.9|29426.9|29421.9|29391.9|29386.9|1823
1612233600000|2021-02-02 02:40:00|29399.4|29394.4|29413.9|29408.9|29420.4|29415.4|29368.9|29363.9|1824
1612233900000|2021-02-02 02:45:00|29415.9|29410.9|29430.4|29425.4|29434.9|29429.9|29391.9|29386.9|1526
1612234200000|2021-02-02 02:50:00|29431.9|29426.9|29395.9|29390.9|29434.9|29429.9|29377.9|29372.9|1434
1612234500000|2021-02-02 02:55:00|29396.9|29391.9|29375.9|29370.9|29415.4|29410.4|29370.9|29365.9|1644
1612234800000|2021-02-02 03:00:00|29376.9|29371.9|29351.4|29346.4|29390.4|29385.4|29334.4|29329.4|1962
1612235100000|2021-02-02 03:05:00|29351.9|29346.9|29355.9|29350.9|29386.9|29381.9|29351.4|29346.4|1456
1612235400000|2021-02-02 03:10:00|29354.9|29349.9|29375.4|29370.4|29376.9|29371.9|29339.9|29334.9|1200
1612235700000|2021-02-02 03:15:00|29374.9|29369.9|29408.4|29403.4|29417.4|29412.4|29358.4|29353.4|1549
1612236000000|2021-02-02 03:20:00|29408.9|29403.9|29397.4|29392.4|29417.4|29412.4|29386.9|29381.9|953
1612236300000|2021-02-02 03:25:00|29399.9|29394.9|29379.9|29374.9|29411.9|29406.9|29371.9|29366.9|768
1612236600000|2021-02-02 03:30:00|29381.9|29376.9|29367.9|29362.9|29387.4|29382.4|29345.9|29340.9|1193
1612236900000|2021-02-02 03:35:00|29367.4|29362.4|29359.9|29354.9|29369.9|29364.9|29340.9|29335.9|765
1612237200000|2021-02-02 03:40:00|29359.4|29354.4|29355.9|29350.9|29360.4|29355.4|29328.4|29323.4|1124
1612237500000|2021-02-02 03:45:00|29356.4|29351.4|29346.9|29341.9|29362.9|29357.9|29329.9|29324.9|735
1612237800000|2021-02-02 03:50:00|29347.4|29342.4|29330.9|29325.9|29353.9|29348.9|29330.9|29325.9|584
1612238100000|2021-02-02 03:55:00|29329.4|29324.4|29348.9|29343.9|29351.4|29346.4|29317.9|29312.9|769
1612238400000|2021-02-02 04:00:00|29358.1|29328.1|29351.2|29321.2|29360.1|29330.1|29351.2|29321.2|0
1612238700000|2021-02-02 04:05:00|29351.9|29321.9|29350.5|29320.5|29352.6|29322.6|29343|29313|0
1612239000000|2021-02-02 04:10:00|29350.1|29320.1|29357.2|29327.2|29362.4|29332.4|29349.1|29319.1|0
1612239300000|2021-02-02 04:15:00|29356.8|29326.8|29361.7|29331.7|29362.4|29332.4|29355.6|29325.6|0
1612239600000|2021-02-02 04:20:00|29362.4|29332.4|29353|29323|29363.8|29333.8|29353|29323|0
1612239900000|2021-02-02 04:25:00|29353.4|29323.4|29354.2|29324.2|29356.2|29326.2|29351.7|29321.7|0
1612240200000|2021-02-02 04:30:00|29356.2|29326.2|29351|29321|29361.7|29331.7|29346.2|29316.2|0
1612240500000|2021-02-02 04:35:00|29350.6|29320.6|29347.2|29317.2|29352.3|29322.3|29344.1|29314.1|0
1612240800000|2021-02-02 04:40:00|29347.9|29317.9|29336.4|29306.4|29351.7|29321.7|29335.7|29305.7|0
1612241100000|2021-02-02 04:45:00|29336|29306|29339.2|29309.2|29344.8|29314.8|29335.2|29305.2|0
1612241400000|2021-02-02 04:50:00|29339.5|29309.5|29372.7|29342.7|29375.5|29345.5|29339.5|29309.5|0
1612241700000|2021-02-02 04:55:00|29373.4|29343.4|29375.5|29345.5|29380.3|29350.3|29373.4|29343.4|0
1612242000000|2021-02-02 05:00:00|29365.9|29335.9|29336.9|29331.9|29381.9|29376.9|29299.9|29294.9|1987
1612242300000|2021-02-02 05:05:00|29336.4|29331.4|29351.9|29346.9|29362.9|29357.9|29331.9|29326.9|1133
1612242600000|2021-02-02 05:10:00|29351.4|29346.4|29350.9|29345.9|29359.4|29354.4|29319.4|29314.4|912
1612242900000|2021-02-02 05:15:00|29351.4|29346.4|29233.4|29228.4|29351.9|29346.9|29226.4|29221.4|3283
1612243200000|2021-02-02 05:20:00|29232.9|29227.9|29263.4|29258.4|29281.9|29276.9|29225.9|29220.9|1628
1612243500000|2021-02-02 05:25:00|29261.9|29256.9|29243.9|29238.9|29261.9|29256.9|29221.9|29216.9|1330
1612243800000|2021-02-02 05:30:00|29243.4|29238.4|29278.9|29273.9|29295.4|29290.4|29243.4|29238.4|1130
1612244100000|2021-02-02 05:35:00|29279.4|29274.4|29231.9|29226.9|29282.9|29277.9|29228.4|29223.4|1268
1612244400000|2021-02-02 05:40:00|29229.9|29224.9|29230.4|29225.4|29250.9|29245.9|29225.4|29220.4|1057
1612244700000|2021-02-02 05:45:00|29229.9|29224.9|29240.4|29235.4|29248.9|29243.9|29191.9|29186.9|1950
1612245000000|2021-02-02 05:50:00|29240.9|29235.9|29247.9|29242.9|29265.9|29260.9|29227.4|29222.4|1185
1612245300000|2021-02-02 05:55:00|29247.4|29242.4|29289.9|29284.9|29294.9|29289.9|29236.9|29231.9|1324
1612245600000|2021-02-02 06:00:00|29290.9|29285.9|29269.4|29264.4|29311.9|29306.9|29259.9|29254.9|1428
1612245900000|2021-02-02 06:05:00|29268.9|29263.9|29292.9|29287.9|29294.4|29289.4|29256.4|29251.4|1000
1612246200000|2021-02-02 06:10:00|29292.4|29287.4|29293.4|29288.4|29315.9|29310.9|29275.9|29270.9|1296
1612246500000|2021-02-02 06:15:00|29292.9|29287.9|29282.9|29277.9|29307.4|29302.4|29270.4|29265.4|1029
1612246800000|2021-02-02 06:20:00|29283.4|29278.4|29272.9|29267.9|29297.9|29292.9|29259.4|29254.4|933
1612247100000|2021-02-02 06:25:00|29271.9|29266.9|29228.9|29223.9|29275.4|29270.4|29224.4|29219.4|1184
1612247400000|2021-02-02 06:30:00|29229.4|29224.4|29247.9|29242.9|29262.4|29257.4|29224.4|29219.4|985
1612247700000|2021-02-02 06:35:00|29245.9|29240.9|29271.4|29266.4|29274.9|29269.9|29232.9|29227.9|619
1612248000000|2021-02-02 06:40:00|29269.9|29264.9|29269.9|29264.9|29282.4|29277.4|29254.9|29249.9|745
1612248300000|2021-02-02 06:45:00|29270.4|29265.4|29281.4|29276.4|29290.9|29285.9|29261.9|29256.9|565
1612248600000|2021-02-02 06:50:00|29281.9|29276.9|29273.4|29268.4|29290.9|29285.9|29265.9|29260.9|543
1612248900000|2021-02-02 06:55:00|29272.9|29267.9|29259.9|29254.9|29273.9|29268.9|29242.9|29237.9|679
1612249200000|2021-02-02 07:00:00|29260.4|29255.4|29250.9|29245.9|29269.4|29264.4|29230.4|29225.4|626
1612249500000|2021-02-02 07:05:00|29250.4|29245.4|29255.9|29250.9|29270.4|29265.4|29240.9|29235.9|563
1612249800000|2021-02-02 07:10:00|29256.4|29251.4|29244.9|29239.9|29270.4|29265.4|29243.9|29238.9|479
1612250100000|2021-02-02 07:15:00|29244.4|29239.4|29203.4|29198.4|29244.4|29239.4|29196.9|29191.9|1073
1612250400000|2021-02-02 07:20:00|29203.9|29198.9|29189.4|29184.4|29203.9|29198.9|29169.4|29164.4|1373
1612250700000|2021-02-02 07:25:00|29187.9|29182.9|29165.9|29160.9|29195.4|29190.4|29142.9|29137.9|1564
1612251000000|2021-02-02 07:30:00|29164.9|29159.9|29182.4|29177.4|29190.4|29185.4|29137.9|29132.9|1329
1612251300000|2021-02-02 07:35:00|29180.9|29175.9|29184.9|29179.9|29200.4|29195.4|29173.4|29168.4|963
1612251600000|2021-02-02 07:40:00|29185.4|29180.4|29151.9|29146.9|29189.9|29184.9|29151.4|29146.4|827
1612251900000|2021-02-02 07:45:00|29151.4|29146.4|29164.9|29159.9|29168.4|29163.4|29130.4|29125.4|1157
1612252200000|2021-02-02 07:50:00|29165.4|29160.4|29158.9|29153.9|29168.9|29163.9|29150.9|29145.9|807
1612252500000|2021-02-02 07:55:00|29159.4|29154.4|29195.9|29190.9|29196.4|29191.4|29158.4|29153.4|1352
1612252800000|2021-02-02 08:00:00|29198.9|29193.9|29218.9|29213.9|29231.4|29226.4|29177.9|29172.9|1540
1612253100000|2021-02-02 08:05:00|29219.4|29214.4|29185.9|29180.9|29226.4|29221.4|29179.4|29174.4|1954
1612253400000|2021-02-02 08:10:00|29188.9|29183.9|29220.9|29215.9|29222.4|29217.4|29178.4|29173.4|1071
1612253700000|2021-02-02 08:15:00|29221.4|29216.4|29232.4|29227.4|29233.4|29228.4|29201.9|29196.9|941
1612254000000|2021-02-02 08:20:00|29232.9|29227.9|29199.9|29194.9|29239.4|29234.4|29199.9|29194.9|948
1612254300000|2021-02-02 08:25:00|29200.4|29195.4|29229.9|29224.9|29235.9|29230.9|29196.9|29191.9|1265
1612254600000|2021-02-02 08:30:00|29244|29214|29262.9|29232.9|29268.7|29238.7|29244|29214|0
1612254900000|2021-02-02 08:35:00|29262.5|29232.5|29233|29203|29267|29237|29231.4|29201.4|0
1612255200000|2021-02-02 08:40:00|29232.4|29202.4|29220.6|29190.6|29238.5|29208.5|29215.8|29185.8|0
1612255500000|2021-02-02 08:45:00|29221.2|29191.2|29219.5|29189.5|29243.5|29213.5|29214.1|29184.1|0
1612255800000|2021-02-02 08:50:00|29220.1|29190.1|29204.4|29174.4|29235.1|29205.1|29204.4|29174.4|0
1612256100000|2021-02-02 08:55:00|29205.1|29175.1|29243.6|29213.6|29244.9|29214.9|29203.8|29173.8|0
1612256400000|2021-02-02 09:00:00|29243.9|29213.9|29254.7|29224.7|29284.5|29254.5|29240.2|29210.2|0
1612256700000|2021-02-02 09:05:00|29254|29224|29278.9|29248.9|29296.6|29266.6|29243.8|29213.8|0
1612257000000|2021-02-02 09:10:00|29283|29253|29285.4|29255.4|29294.9|29264.9|29279.2|29249.2|0
1612257300000|2021-02-02 09:15:00|29239.4|29231.4|29230.4|29222.4|29245.4|29237.4|29220.4|29212.4|546
1612257600000|2021-02-02 09:20:00|29231.4|29223.4|29243.9|29235.9|29246.4|29238.4|29224.4|29216.4|123
1612257900000|2021-02-02 09:25:00|29243.4|29235.4|29242.4|29234.4|29248.4|29240.4|29235.9|29227.9|114
1612258200000|2021-02-02 09:30:00|29242.9|29234.9|29229.4|29221.4|29246.9|29238.9|29227.4|29219.4|142
1612258500000|2021-02-02 09:35:00|29229.9|29221.9|29235.4|29227.4|29242.9|29234.9|29226.9|29218.9|120
1612258800000|2021-02-02 09:40:00|29235.9|29227.9|29252.4|29244.4|29253.4|29245.4|29235.4|29227.4|137
1612259100000|2021-02-02 09:45:00|29252.9|29244.9|29258.4|29250.4|29262.4|29254.4|29250.9|29242.9|187
1612259400000|2021-02-02 09:50:00|29257.9|29249.9|29254.9|29246.9|29261.9|29253.9|29247.4|29239.4|145
1612259700000|2021-02-02 09:55:00|29254.4|29246.4|29247.4|29239.4|29258.9|29250.9|29247.4|29239.4|95
1612260000000|2021-02-02 10:00:00|29247.9|29239.9|29251.4|29243.4|29254.9|29246.9|29245.4|29237.4|70
1612260300000|2021-02-02 10:05:00|29251.9|29243.9|29254.4|29246.4|29257.9|29249.9|29245.9|29237.9|68
1612260600000|2021-02-02 10:10:00|29254.9|29246.9|29236.4|29228.4|29254.9|29246.9|29228.9|29220.9|118
1612260900000|2021-02-02 10:15:00|29236.9|29228.9|29175.9|29167.9|29238.4|29230.4|29164.4|29156.4|633
1612261200000|2021-02-02 10:20:00|29176.4|29168.4|29186.9|29178.9|29191.4|29183.4|29173.9|29165.9|133
1612261500000|2021-02-02 10:25:00|29187.4|29179.4|29165.9|29157.9|29193.4|29185.4|29165.9|29157.9|140
1612261800000|2021-02-02 10:30:00|29164.9|29156.9|29173.9|29165.9|29178.4|29170.4|29159.4|29151.4|226
1612262100000|2021-02-02 10:35:00|29174.4|29166.4|29193.9|29185.9|29193.9|29185.9|29173.9|29165.9|110
1612262400000|2021-02-02 10:40:00|29194.4|29186.4|29185.4|29177.4|29199.4|29191.4|29180.4|29172.4|113
1612262700000|2021-02-02 10:45:00|29186.4|29178.4|29206.4|29198.4|29206.9|29198.9|29182.4|29174.4|149
1612263000000|2021-02-02 10:50:00|29205.9|29197.9|29196.9|29188.9|29211.4|29203.4|29193.9|29185.9|118
1612263300000|2021-02-02 10:55:00|29196.4|29188.4|29194.4|29186.4|29199.4|29191.4|29186.9|29178.9|97
1612263600000|2021-02-02 11:00:00|29193.9|29185.9|29184.9|29176.9|29193.9|29185.9|29182.9|29174.9|65
1612263900000|2021-02-02 11:05:00|29185.4|29177.4|29195.4|29187.4|29199.9|29191.9|29185.4|29177.4|65
1612264200000|2021-02-02 11:10:00|29194.9|29186.9|29181.9|29173.9|29194.9|29186.9|29178.9|29170.9|76
1612264500000|2021-02-02 11:15:00|29182.4|29174.4|29183.9|29175.9|29184.4|29176.4|29174.4|29166.4|97
1612264800000|2021-02-02 11:20:00|29182.9|29174.9|29172.4|29164.4|29183.9|29175.9|29172.4|29164.4|91
1612265100000|2021-02-02 11:25:00|29171.9|29163.9|29166.4|29158.4|29173.4|29165.4|29162.4|29154.4|123
1612265400000|2021-02-02 11:30:00|29165.9|29157.9|29166.9|29158.9|29169.4|29161.4|29162.4|29154.4|113
1612265700000|2021-02-02 11:35:00|29166.4|29158.4|29158.4|29150.4|29166.9|29158.9|29152.4|29144.4|113
1612266000000|2021-02-02 11:40:00|29158.9|29150.9|29171.4|29163.4|29174.4|29166.4|29158.9|29150.9|80
1612266300000|2021-02-02 11:45:00|29171.9|29163.9|29169.9|29161.9|29174.4|29166.4|29160.9|29152.9|94
1612266600000|2021-02-02 11:50:00|29170.4|29162.4|29161.4|29153.4|29174.4|29166.4|29160.4|29152.4|46
1612266900000|2021-02-02 11:55:00|29160.9|29152.9|29138.4|29130.4|29164.9|29156.9|29137.9|29129.9|280
1612267200000|2021-02-02 12:00:00|29139.4|29131.4|29162.9|29154.9|29164.4|29156.4|29131.9|29123.9|242
1612267500000|2021-02-02 12:05:00|29161.9|29153.9|29162.4|29154.4|29166.9|29158.9|29156.4|29148.4|94
1612267800000|2021-02-02 12:10:00|29161.9|29153.9|29172.4|29164.4|29173.4|29165.4|29155.9|29147.9|102
1612268100000|2021-02-02 12:15:00|29171.9|29163.9|29163.4|29155.4|29173.4|29165.4|29162.4|29154.4|108
1612268400000|2021-02-02 12:20:00|29164.4|29156.4|29181.4|29173.4|29187.4|29179.4|29163.4|29155.4|92
1612268700000|2021-02-02 12:25:00|29180.9|29172.9|29173.4|29165.4|29186.4|29178.4|29173.4|29165.4|116
1612269000000|2021-02-02 12:30:00|29175.4|29167.4|29181.4|29173.4|29184.9|29176.9|29170.9|29162.9|95
1612269300000|2021-02-02 12:35:00|29180.9|29172.9|29160.4|29152.4|29182.9|29174.9|29158.4|29150.4|117
1612269600000|2021-02-02 12:40:00|29161.4|29153.4|29149.4|29141.4|29166.4|29158.4|29149.4|29141.4|111
1612269900000|2021-02-02 12:45:00|29149.9|29141.9|29145.4|29137.4|29153.9|29145.9|29127.4|29119.4|266
1612270200000|2021-02-02 12:50:00|29145.9|29137.9|29148.4|29140.4|29149.4|29141.4|29135.4|29127.4|164
1612270500000|2021-02-02 12:55:00|29146.4|29138.4|29153.9|29145.9|29160.4|29152.4|29143.9|29135.9|189
1612270800000|2021-02-02 13:00:00|29151.9|29143.9|29144.9|29136.9|29156.9|29148.9|29136.4|29128.4|187
1612271100000|2021-02-02 13:05:00|29144.4|29136.4|29145.4|29137.4|29145.4|29137.4|29134.4|29126.4|153
1612271400000|2021-02-02 13:10:00|29144.9|29136.9|29146.4|29138.4|29150.4|29142.4|29138.4|29130.4|200
1612271700000|2021-02-02 13:15:00|29146.9|29138.9|29120.4|29112.4|29147.9|29139.9|29113.4|29105.4|304
1612272000000|2021-02-02 13:20:00|29119.9|29111.9|29139.4|29131.4|29139.9|29131.9|29115.9|29107.9|110
1612272300000|2021-02-02 13:25:00|29137.9|29129.9|29118.9|29110.9|29137.9|29129.9|29117.9|29109.9|106
1612272600000|2021-02-02 13:30:00|29118.4|29110.4|29115.9|29107.9|29120.9|29112.9|29112.4|29104.4|100
1612272900000|2021-02-02 13:35:00|29115.4|29107.4|29129.9|29121.9|29133.4|29125.4|29112.9|29104.9|128
1612273200000|2021-02-02 13:40:00|29130.4|29122.4|29133.9|29125.9|29138.4|29130.4|29117.9|29109.9|201
1612273500000|2021-02-02 13:45:00|29133.4|29125.4|29143.4|29135.4|29143.9|29135.9|29124.4|29116.4|122
1612273800000|2021-02-02 13:50:00|29139.4|29131.4|29139.4|29131.4|29147.4|29139.4|29130.9|29122.9|152
1612274100000|2021-02-02 13:55:00|29138.9|29130.9|29123.9|29115.9|29145.4|29137.4|29123.4|29115.4|131
1612274400000|2021-02-02 14:00:00|29123.4|29115.4|29122.4|29114.4|29131.4|29123.4|29119.9|29111.9|123
1612274700000|2021-02-02 14:05:00|29121.9|29113.9|29112.9|29104.9|29124.9|29116.9|29106.9|29098.9|211
1612275000000|2021-02-02 14:10:00|29112.4|29104.4|29094.9|29086.9|29114.9|29106.9|29094.4|29086.4|199
1612275300000|2021-02-02 14:15:00|29095.9|29087.9|29092.4|29084.4|29097.9|29089.9|29084.4|29076.4|255
1612275600000|2021-02-02 14:20:00|29092.9|29084.9|29112.4|29104.4|29114.9|29106.9|29091.9|29083.9|186
1612275900000|2021-02-02 14:25:00|29111.9|29103.9|29117.9|29109.9|29127.4|29119.4|29101.4|29093.4|172
1612276200000|2021-02-02 14:30:00|29118.4|29110.4|29111.4|29103.4|29122.4|29114.4|29085.4|29077.4|705
1612276500000|2021-02-02 14:35:00|29111.9|29103.9|29095.9|29087.9|29118.9|29110.9|29092.9|29084.9|590
1612276800000|2021-02-02 14:40:00|29096.4|29088.4|29091.4|29083.4|29101.9|29093.9|29068.4|29060.4|522
1612277100000|2021-02-02 14:45:00|29093.4|29085.4|29068.4|29060.4|29094.9|29086.9|29058.4|29050.4|469
1612277400000|2021-02-02 14:50:00|29068.9|29060.9|29042.9|29034.9|29069.9|29061.9|29026.9|29018.9|703
1612277700000|2021-02-02 14:55:00|29044.4|29036.4|29065.4|29057.4|29072.9|29064.9|29041.4|29033.4|501
1612278000000|2021-02-02 15:00:00|29066.4|29058.4|29061.9|29053.9|29074.9|29066.9|29045.4|29037.4|460
1612278300000|2021-02-02 15:05:00|29060.4|29052.4|29074.4|29066.4|29086.9|29078.9|29055.9|29047.9|405
1612278600000|2021-02-02 15:10:00|29074.9|29066.9|29061.9|29053.9|29083.4|29075.4|29054.4|29046.4|196
1612278900000|2021-02-02 15:15:00|29062.4|29054.4|29086.9|29078.9|29091.9|29083.9|29055.4|29047.4|281
1612279200000|2021-02-02 15:20:00|29088.4|29080.4|29074.9|29066.9|29093.4|29085.4|29072.4|29064.4|191
1612279500000|2021-02-02 15:25:00|29074.4|29066.4|29078.4|29070.4|29094.4|29086.4|29070.9|29062.9|208
1612279800000|2021-02-02 15:30:00|29079.4|29071.4|29096.4|29088.4|29098.4|29090.4|29076.4|29068.4|239
1612280100000|2021-02-02 15:35:00|29095.9|29087.9|29086.4|29078.4|29101.4|29093.4|29084.9|29076.9|154
1612280400000|2021-02-02 15:40:00|29086.9|29078.9|29081.4|29073.4|29101.9|29093.9|29076.4|29068.4|260
1612280700000|2021-02-02 15:45:00|29080.4|29072.4|29107.4|29099.4|29108.4|29100.4|29076.4|29068.4|188
1612281000000|2021-02-02 15:50:00|29106.4|29098.4|29105.4|29097.4|29113.4|29105.4|29097.9|29089.9|196
1612281300000|2021-02-02 15:55:00|29104.9|29096.9|29106.9|29098.9|29114.9|29106.9|29102.4|29094.4|224
1612281600000|2021-02-02 16:00:00|29106.4|29098.4|29107.4|29099.4|29114.4|29106.4|29099.9|29091.9|113
1612281900000|2021-02-02 16:05:00|29106.9|29098.9|29121.4|29113.4|29121.4|29113.4|29103.4|29095.4|151
1612282200000|2021-02-02 16:10:00|29120.9|29112.9|29139.4|29131.4|29140.4|29132.4|29116.4|29108.4|240
1612282500000|2021-02-02 16:15:00|29138.9|29130.9|29155.4|29147.4|29160.4|29152.4|29138.9|29130.9|279
1612282800000|2021-02-02 16:20:00|29155.9|29147.9|29145.4|29137.4|29158.4|29150.4|29134.9|29126.9|273
1612283100000|2021-02-02 16:25:00|29145.9|29137.9|29151.4|29143.4|29153.9|29145.9|29144.4|29136.4|235
1612283400000|2021-02-02 16:30:00|29150.9|29142.9|29138.9|29130.9|29151.4|29143.4|29135.9|29127.9|165
1612283700000|2021-02-02 16:35:00|29139.4|29131.4|29139.9|29131.9|29154.9|29146.9|29139.4|29131.4|169
1612284000000|2021-02-02 16:40:00|29138.9|29130.9|29134.4|29126.4|29143.4|29135.4|29133.4|29125.4|108
1612284300000|2021-02-02 16:45:00|29134.9|29126.9|29123.9|29115.9|29141.9|29133.9|29120.9|29112.9|134
1612284600000|2021-02-02 16:50:00|29122.4|29114.4|29126.9|29118.9|29129.4|29121.4|29120.4|29112.4|89
1612284900000|2021-02-02 16:55:00|29127.9|29119.9|29141.9|29133.9|29141.9|29133.9|29126.4|29118.4|81
1612285200000|2021-02-02 17:00:00|29142.4|29134.4|29148.4|29140.4|29151.4|29143.4|29141.4|29133.4|87
1612285500000|2021-02-02 17:05:00|29148.9|29140.9|29154.4|29146.4|29159.4|29151.4|29148.9|29140.9|101
1612285800000|2021-02-02 17:10:00|29153.9|29145.9|29159.9|29151.9|29160.4|29152.4|29150.4|29142.4|57
1612286100000|2021-02-02 17:15:00|29160.4|29152.4|29137.4|29129.4|29164.4|29156.4|29134.9|29126.9|121
1612286400000|2021-02-02 17:20:00|29136.9|29128.9|29129.4|29121.4|29138.4|29130.4|29126.9|29118.9|75
1612286700000|2021-02-02 17:25:00|29128.9|29120.9|29129.9|29121.9|29132.4|29124.4|29121.4|29113.4|53
1612287000000|2021-02-02 17:30:00|29130.9|29122.9|29131.9|29123.9|29136.9|29128.9|29128.9|29120.9|103
1612287300000|2021-02-02 17:35:00|29132.9|29124.9|29127.9|29119.9|29134.4|29126.4|29127.9|29119.9|43
1612287600000|2021-02-02 17:40:00|29126.4|29118.4|29130.4|29122.4|29131.4|29123.4|29120.9|29112.9|57
1612287900000|2021-02-02 17:45:00|29130.9|29122.9|29137.4|29129.4|29137.9|29129.9|29125.4|29117.4|79
1612288200000|2021-02-02 17:50:00|29137.9|29129.9|29128.9|29120.9|29138.4|29130.4|29128.4|29120.4|51
1612288500000|2021-02-02 17:55:00|29128.4|29120.4|29146.9|29138.9|29148.9|29140.9|29124.9|29116.9|80
1612288800000|2021-02-02 18:00:00|29147.4|29139.4|29138.9|29130.9|29153.4|29145.4|29137.4|29129.4|66
1612289100000|2021-02-02 18:05:00|29138.4|29130.4|29136.4|29128.4|29142.4|29134.4|29133.9|29125.9|53
1612289400000|2021-02-02 18:10:00|29135.9|29127.9|29143.9|29135.9|29145.9|29137.9|29135.9|29127.9|49
1612289700000|2021-02-02 18:15:00|29143.4|29135.4|29132.9|29124.9|29146.4|29138.4|29130.9|29122.9|90
1612290000000|2021-02-02 18:20:00|29132.4|29124.4|29125.4|29117.4|29134.4|29126.4|29125.4|29117.4|56
1612290300000|2021-02-02 18:25:00|29125.9|29117.9|29125.9|29117.9|29130.4|29122.4|29123.9|29115.9|46
1612290600000|2021-02-02 18:30:00|29126.4|29118.4|29125.9|29117.9|29128.9|29120.9|29120.9|29112.9|57
1612290900000|2021-02-02 18:35:00|29124.9|29116.9|29134.4|29126.4|29136.4|29128.4|29124.4|29116.4|55
1612291200000|2021-02-02 18:40:00|29133.4|29125.4|29137.9|29129.9|29139.4|29131.4|29131.4|29123.4|59
1612291500000|2021-02-02 18:45:00|29139.4|29131.4|29132.4|29124.4|29144.4|29136.4|29131.4|29123.4|97
1612291800000|2021-02-02 18:50:00|29132.9|29124.9|29136.9|29128.9|29142.4|29134.4|29130.4|29122.4|150
1612292100000|2021-02-02 18:55:00|29138.4|29130.4|29150.5|29120.5|29171.9|29163.9|29133.4|29120.5|332
1612292400000|2021-02-02 19:00:00|29150.2|29120.2|29157.3|29127.3|29162.2|29132.2|29148.8|29118.8|0
1612292700000|2021-02-02 19:05:00|29157.8|29127.8|29153.2|29123.2|29161.3|29131.3|29153|29123|0
1612293000000|2021-02-02 19:10:00|29154.9|29124.9|29161.4|29131.4|29161.6|29131.6|29151.1|29121.1|0
1612293300000|2021-02-02 19:15:00|29161.6|29131.6|29155.8|29125.8|29163|29133|29152.4|29122.4|0
1612293600000|2021-02-02 19:20:00|29155.9|29125.9|29159.8|29129.8|29170.7|29140.7|29155.9|29125.9|0
1612293900000|2021-02-02 19:25:00|29160|29130|29162.2|29132.2|29162.2|29132.2|29157.3|29127.3|0
1612294200000|2021-02-02 19:30:00|29162.5|29132.5|29178.5|29148.5|29179.1|29149.1|29162.5|29132.5|0
1612294500000|2021-02-02 19:35:00|29178.8|29148.8|29191|29161|29197.8|29167.8|29175.1|29145.1|0
1612294800000|2021-02-02 19:40:00|29190.7|29160.7|29191.3|29161.3|29197.8|29167.8|29187.7|29157.7|0
1612295100000|2021-02-02 19:45:00|29191.4|29161.4|29187|29157|29193.2|29163.2|29185.1|29155.1|0
1612295400000|2021-02-02 19:50:00|29186.7|29156.7|29187.1|29157.1|29189.6|29159.6|29183.5|29153.5|0
1612295700000|2021-02-02 19:55:00|29187.3|29157.3|29197.8|29167.8|29197.9|29167.9|29186.8|29156.8|0
1612296000000|2021-02-02 20:00:00|29201.2|29171.2|29201.4|29171.4|29202.5|29172.5|29184.6|29154.6|0
1612296300000|2021-02-02 20:05:00|29201.2|29171.2|29198|29168|29201.2|29171.2|29193.2|29163.2|0
1612296600000|2021-02-02 20:10:00|29197.7|29167.7|29178.3|29148.3|29198.2|29168.2|29178|29148|0
1612296900000|2021-02-02 20:15:00|29178.1|29148.1|29177.3|29147.3|29185|29155|29168.3|29138.3|0
1612297200000|2021-02-02 20:20:00|29177.1|29147.1|29178.3|29148.3|29180.1|29150.1|29174.6|29144.6|0
1612297500000|2021-02-02 20:25:00|29178.6|29148.6|29188.6|29158.6|29189.2|29159.2|29177.2|29147.2|0
1612297800000|2021-02-02 20:30:00|29188.4|29158.4|29174.5|29144.5|29195.6|29165.6|29174.5|29144.5|0
1612298100000|2021-02-02 20:35:00|29174.7|29144.7|29183.2|29153.2|29184|29154|29169.7|29139.7|0
1612298400000|2021-02-02 20:40:00|29182.9|29152.9|29177.2|29147.2|29195.5|29165.5|29172.8|29142.8|0
1612298700000|2021-02-02 20:45:00|29176.9|29146.9|29186.4|29156.4|29194.5|29164.5|29176.9|29146.9|0
1612299000000|2021-02-02 20:50:00|29184.8|29154.8|29188.9|29158.9|29203|29173|29181.2|29151.2|0
1612299300000|2021-02-02 20:55:00|29188.7|29158.7|29174.9|29144.9|29199.4|29169.4|29171.5|29141.5|0
1612299600000|2021-02-02 21:00:00|29175.6|29145.6|29212.1|29182.1|29212.1|29182.1|29156.5|29126.5|0
1612299900000|2021-02-02 21:05:00|29213.4|29183.4|29204.4|29174.4|29231.2|29201.2|29199.3|29169.3|0
1612300200000|2021-02-02 21:10:00|29205.7|29175.7|29221.9|29191.9|29222.3|29192.3|29201.7|29171.7|0
1612300500000|2021-02-02 21:15:00|29221.7|29191.7|29214.4|29184.4|29222.1|29192.1|29214.4|29184.4|0
1612300800000|2021-02-02 21:20:00|29214.9|29184.9|29219.8|29189.8|29219.8|29189.8|29214.4|29184.4|0
1612301100000|2021-02-02 21:25:00|29219.4|29189.4|29217.9|29187.9|29219.6|29189.6|29212.5|29182.5|0
1612301400000|2021-02-02 21:30:00|29214.5|29184.5|29196|29166|29214.5|29184.5|29189.3|29159.3|0
1612301700000|2021-02-02 21:35:00|29194.7|29164.7|29205.8|29175.8|29209.8|29179.8|29193.3|29163.3|0
1612302000000|2021-02-02 21:40:00|29204.5|29174.5|29223.6|29193.6|29230.3|29200.3|29204.5|29174.5|0
1612302300000|2021-02-02 21:45:00|29225|29195|29225.7|29195.7|29227.6|29197.6|29220|29190|0
1612302600000|2021-02-02 21:50:00|29224.4|29194.4|29234.2|29204.2|29235.5|29205.5|29223|29193|0
1612302900000|2021-02-02 21:55:00|29235.5|29205.5|29242.1|29212.1|29245|29215|29234.2|29204.2|0
1612303200000|2021-02-02 22:00:00|29239.9|29209.9|29247.2|29217.2|29247.2|29217.2|29239.9|29209.9|0
1612303500000|2021-02-02 22:05:00|29245.5|29215.5|29260.2|29230.2|29260.5|29230.5|29245.5|29215.5|0
1612303800000|2021-02-02 22:10:00|29256.9|29226.9|29259.9|29229.9|29260.2|29230.2|29256.4|29226.4|0
1612304100000|2021-02-02 22:15:00|29257.8|29227.8|29258.7|29228.7|29260.8|29230.8|29255.2|29225.2|0
1612304400000|2021-02-02 22:20:00|29257.3|29227.3|29258.3|29228.3|29258.7|29228.7|29256.3|29226.3|0
1612304700000|2021-02-02 22:25:00|29258|29228|29258.7|29228.7|29258.7|29228.7|29256|29226|0
1612305000000|2021-02-02 22:30:00|29256.7|29226.7|29255|29225|29258.1|29228.1|29255|29225|0
1612305300000|2021-02-02 22:35:00|29254.8|29224.8|29261|29231|29261|29231|29254.8|29224.8|0
1612305600000|2021-02-02 22:40:00|29259.8|29229.8|29259.8|29229.8|29263.9|29233.9|29259|29229|0
1612305900000|2021-02-02 22:45:00|29259|29229|29267.6|29237.6|29267.6|29237.6|29258.2|29228.2|0
1612306200000|2021-02-02 22:50:00|29267.8|29237.8|29266.9|29236.9|29269.1|29239.1|29266.1|29236.1|0
1612306500000|2021-02-02 22:55:00|29266.6|29236.6|29264.6|29234.6|29271.2|29241.2|29260.7|29230.7|0
1612306800000|2021-02-02 23:00:00|29269.8|29239.8|29251|29221|29276.3|29246.3|29247.6|29217.6|0
1612307100000|2021-02-02 23:05:00|29252.4|29222.4|29241.5|29211.5|29252.4|29222.4|29236|29206|0
1612307400000|2021-02-02 23:10:00|29242.2|29212.2|29266.9|29236.9|29266.9|29236.9|29241.5|29211.5|0
1612307700000|2021-02-02 23:15:00|29266.2|29236.2|29276.7|29246.7|29280.4|29250.4|29265.5|29235.5|0
1612308000000|2021-02-02 23:20:00|29272.7|29242.7|29275|29245|29277.7|29247.7|29266|29236|0
1612308300000|2021-02-02 23:25:00|29274.4|29244.4|29275.4|29245.4|29279.5|29249.5|29271.7|29241.7|0
1612308600000|2021-02-02 23:30:00|29276|29246|29280.3|29250.3|29285.1|29255.1|29273.1|29243.1|0
1612308900000|2021-02-02 23:35:00|29279.7|29249.7|29284.9|29254.9|29287.7|29257.7|29279.7|29249.7|0
1612309200000|2021-02-02 23:40:00|29286.3|29256.3|29284.8|29254.8|29289.5|29259.5|29279.6|29249.6|0
1612309500000|2021-02-02 23:45:00|29283.5|29253.5|29276.4|29246.4|29283.5|29253.5|29272.8|29242.8|0
1612309800000|2021-02-02 23:50:00|29276.1|29246.1|29275.1|29245.1|29278.8|29248.8|29269.7|29239.7|0
1612310100000|2021-02-02 23:55:00|29275.7|29245.7|29263.8|29233.8|29277.9|29247.9|29260.5|29230.5|0
1612310400000|2021-02-03 00:00:00|29265.2|29235.2|29254.1|29224.1|29267.8|29237.8|29249.4|29219.4|0
1612310700000|2021-02-03 00:05:00|29251.4|29221.4|29258|29228|29262|29232|29243.8|29213.8|0
1612311000000|2021-02-03 00:10:00|29256.7|29226.7|29257.4|29227.4|29268.7|29238.7|29256.7|29226.7|0
1612311300000|2021-02-03 00:15:00|29258.1|29228.1|29277.3|29247.3|29282.7|29252.7|29256.8|29226.8|0
1612311600000|2021-02-03 00:20:00|29278|29248|29295.9|29265.9|29304.7|29274.7|29277.3|29247.3|0
1612311900000|2021-02-03 00:25:00|29296.2|29266.2|29301.2|29271.2|29305.2|29275.2|29289.8|29259.8|0
1612312200000|2021-02-03 00:30:00|29301.5|29271.5|29301.2|29271.2|29303.8|29273.8|29297.3|29267.3|0
1612312500000|2021-02-03 00:35:00|29305.3|29275.3|29357.8|29327.8|29358.5|29328.5|29298.2|29268.2|0
1612312800000|2021-02-03 00:40:00|29354.5|29324.5|29367.8|29337.8|29374.9|29344.9|29353.1|29323.1|0
1612313100000|2021-02-03 00:45:00|29367.5|29337.5|29374.6|29344.6|29375.2|29345.2|29367.2|29337.2|0
1612313400000|2021-02-03 00:50:00|29374.9|29344.9|29386.5|29356.5|29392.2|29362.2|29374.6|29344.6|0
1612313700000|2021-02-03 00:55:00|29386.2|29356.2|29378.8|29348.8|29390.9|29360.9|29378.8|29348.8|0
1612314000000|2021-02-03 01:00:00|29378.1|29348.1|29363.7|29333.7|29386.9|29356.9|29357.7|29327.7|0
1612314300000|2021-02-03 01:05:00|29364.4|29334.4|29322.2|29292.2|29365.7|29335.7|29322.2|29292.2|0
1612314600000|2021-02-03 01:10:00|29322.9|29292.9|29271.8|29241.8|29326.9|29296.9|29271.1|29241.1|0
1612314900000|2021-02-03 01:15:00|29274.5|29244.5|29202.1|29197.1|29274.5|29244.5|29159.1|29154.1|2846
1612315200000|2021-02-03 01:20:00|29201.6|29196.6|29142.6|29137.6|29203.6|29198.6|29125.6|29120.6|2592
1612315500000|2021-02-03 01:25:00|29142.1|29137.1|29096.1|29091.1|29146.1|29141.1|29073.6|29068.6|2232
1612315800000|2021-02-03 01:30:00|29103.6|29098.6|29015.1|29010.1|29127.6|29122.6|28999.6|28994.6|6629
1612316100000|2021-02-03 01:35:00|29016.1|29011.1|29078.6|29073.6|29082.1|29077.1|29003.6|28998.6|4213
1612316400000|2021-02-03 01:40:00|29078.1|29073.1|29092.6|29087.6|29128.1|29123.1|29057.1|29052.1|3737
1612316700000|2021-02-03 01:45:00|29093.1|29088.1|29100.1|29095.1|29134.6|29129.6|29064.1|29059.1|3238
1612317000000|2021-02-03 01:50:00|29100.6|29095.6|29026.1|29021.1|29102.6|29097.6|29003.1|28998.1|3227
1612317300000|2021-02-03 01:55:00|29025.6|29020.6|29053.1|29048.1|29075.1|29070.1|29025.1|29020.1|2280
1612317600000|2021-02-03 02:00:00|29052.1|29047.1|28940.6|28935.6|29057.1|29052.1|28914.1|28909.1|5093
1612317900000|2021-02-03 02:05:00|28940.1|28935.1|28964.1|28959.1|28968.6|28963.6|28887.1|28882.1|3748
1612318200000|2021-02-03 02:10:00|28963.1|28958.1|28993.1|28988.1|29021.1|29016.1|28948.6|28943.6|3365
1612318500000|2021-02-03 02:15:00|28993.6|28988.6|29019.6|29014.6|29023.6|29018.6|28963.6|28958.6|1983
1612318800000|2021-02-03 02:20:00|29020.1|29015.1|29027.1|29022.1|29032.1|29027.1|28965.6|28960.6|1985
1612319100000|2021-02-03 02:25:00|29028.6|29023.6|29057.6|29052.6|29098.1|29093.1|29027.1|29022.1|2973
1612319400000|2021-02-03 02:30:00|29057.1|29052.1|29056.6|29051.6|29068.1|29063.1|29033.1|29028.1|1729
1612319700000|2021-02-03 02:35:00|29056.1|29051.1|29085.1|29080.1|29091.1|29086.1|29019.1|29014.1|2262
1612320000000|2021-02-03 02:40:00|29086.1|29081.1|29029.1|29024.1|29096.6|29091.6|29023.1|29018.1|1819
1612320300000|2021-02-03 02:45:00|29029.6|29024.6|29025.1|29020.1|29033.1|29028.1|28976.1|28971.1|2439
1612320600000|2021-02-03 02:50:00|29024.6|29019.6|28967.1|28962.1|29025.1|29020.1|28966.1|28961.1|1724
1612320900000|2021-02-03 02:55:00|28968.1|28963.1|28989.6|28984.6|28995.1|28990.1|28939.1|28934.1|2281
1612321200000|2021-02-03 03:00:00|28990.1|28985.1|28951.6|28946.6|28992.1|28987.1|28931.1|28926.1|1638
1612321500000|2021-02-03 03:05:00|28950.1|28945.1|28996.1|28991.1|29001.1|28996.1|28919.6|28914.6|2164
1612321800000|2021-02-03 03:10:00|28996.6|28991.6|28998.6|28993.6|29009.6|29004.6|28970.1|28965.1|1287
1612322100000|2021-02-03 03:15:00|28999.6|28994.6|29002.1|28997.1|29032.1|29027.1|28994.6|28989.6|1865
1612322400000|2021-02-03 03:20:00|29002.6|28997.6|28994.1|28989.1|29010.6|29005.6|28977.6|28972.6|1138
1612322700000|2021-02-03 03:25:00|28994.6|28989.6|29014.6|29009.6|29027.1|29022.1|28990.6|28985.6|903
1612323000000|2021-02-03 03:30:00|29014.1|29009.1|28983.1|28978.1|29014.6|29009.6|28979.1|28974.1|775
1612323300000|2021-02-03 03:35:00|28982.6|28977.6|28991.6|28986.6|28993.6|28988.6|28974.1|28969.1|536
1612323600000|2021-02-03 03:40:00|28992.1|28987.1|28999.1|28994.1|29016.6|29011.6|28987.1|28982.1|684
1612323900000|2021-02-03 03:45:00|28999.6|28994.6|28995.1|28990.1|29026.6|29021.6|28986.1|28981.1|761
1612324200000|2021-02-03 03:50:00|28993.1|28988.1|29002.1|28997.1|29023.1|29018.1|28992.1|28987.1|599
1612324500000|2021-02-03 03:55:00|29003.1|28998.1|29022.6|29017.6|29029.6|29024.6|29002.1|28997.1|571
1612324800000|2021-02-03 04:00:00|29032.4|29002.4|29035.4|29005.4|29037.8|29007.8|29027.7|28997.7|0
1612325100000|2021-02-03 04:05:00|29036|29006|29049.1|29019.1|29049.8|29019.8|29035.4|29005.4|0
1612325400000|2021-02-03 04:10:00|29049.5|29019.5|29059|29029|29059.6|29029.6|29046|29016|0
1612325700000|2021-02-03 04:15:00|29059.3|29029.3|29058.1|29028.1|29059.6|29029.6|29051.4|29021.4|0
1612326000000|2021-02-03 04:20:00|29057.4|29027.4|29052.7|29022.7|29057.4|29027.4|29050.7|29020.7|0
1612326300000|2021-02-03 04:25:00|29052|29022|29047|29017|29052|29022|29042|29012|0
1612326600000|2021-02-03 04:30:00|29047.3|29017.3|29045.8|29015.8|29055.2|29025.2|29045.2|29015.2|0
1612326900000|2021-02-03 04:35:00|29046.1|29016.1|29045|29015|29046.8|29016.8|29044.8|29014.8|0
1612327200000|2021-02-03 04:40:00|29045.7|29015.7|29052|29022|29052.6|29022.6|29045|29015|0
1612327500000|2021-02-03 04:45:00|29052.6|29022.6|29051.2|29021.2|29057.8|29027.8|29048.5|29018.5|0
1612327800000|2021-02-03 04:50:00|29051.8|29021.8|29047.1|29017.1|29052.5|29022.5|29046.5|29016.5|0
1612328100000|2021-02-03 04:55:00|29046.8|29016.8|29052.5|29022.5|29053.1|29023.1|29045.1|29015.1|0
1612328400000|2021-02-03 05:00:00|29052.1|29022.1|29063.6|29058.6|29081.1|29076.1|29015.6|29010.6|1824
1612328700000|2021-02-03 05:05:00|29056.1|29051.1|29054.1|29049.1|29073.1|29068.1|29040.1|29035.1|997
1612329000000|2021-02-03 05:10:00|29054.6|29049.6|29064.6|29059.6|29073.1|29068.1|29039.1|29034.1|1022
1612329300000|2021-02-03 05:15:00|29065.6|29060.6|29099.1|29094.1|29101.1|29096.1|29062.6|29057.6|1380
1612329600000|2021-02-03 05:20:00|29099.6|29094.6|29133.6|29128.6|29133.6|29128.6|29091.1|29086.1|1252
1612329900000|2021-02-03 05:25:00|29133.1|29128.1|29166.1|29161.1|29187.6|29182.6|29125.1|29120.1|2201
1612330200000|2021-02-03 05:30:00|29165.6|29160.6|29103.1|29098.1|29169.1|29164.1|29103.1|29098.1|1724
1612330500000|2021-02-03 05:35:00|29103.6|29098.6|29102.1|29097.1|29115.1|29110.1|29085.6|29080.6|1311
1612330800000|2021-02-03 05:40:00|29101.6|29096.6|29076.6|29071.6|29121.1|29116.1|29068.1|29063.1|1615
1612331100000|2021-02-03 05:45:00|29078.1|29073.1|29125.1|29120.1|29126.6|29121.6|29070.1|29065.1|1345
1612331400000|2021-02-03 05:50:00|29124.1|29119.1|29103.1|29098.1|29126.1|29121.1|29102.1|29097.1|685
1612331700000|2021-02-03 05:55:00|29106.1|29101.1|29111.1|29106.1|29126.1|29121.1|29104.1|29099.1|613
1612332000000|2021-02-03 06:00:00|29112.1|29107.1|29089.6|29084.6|29120.1|29115.1|29087.6|29082.6|1131
1612332300000|2021-02-03 06:05:00|29089.1|29084.1|29133.6|29128.6|29149.1|29144.1|29088.1|29083.1|1279
1612332600000|2021-02-03 06:10:00|29134.1|29129.1|29139.6|29134.6|29152.1|29147.1|29119.1|29114.1|1102
1612332900000|2021-02-03 06:15:00|29139.1|29134.1|29183.6|29178.6|29192.1|29187.1|29139.1|29134.1|1399
1612333200000|2021-02-03 06:20:00|29183.1|29178.1|29152.6|29147.6|29185.6|29180.6|29138.1|29133.1|1183
1612333500000|2021-02-03 06:25:00|29152.1|29147.1|29143.6|29138.6|29170.1|29165.1|29132.6|29127.6|829
1612333800000|2021-02-03 06:30:00|29146.6|29141.6|29120.1|29115.1|29147.1|29142.1|29118.6|29113.6|897
1612334100000|2021-02-03 06:35:00|29120.6|29115.6|29121.1|29116.1|29136.1|29131.1|29103.6|29098.6|1130
1612334400000|2021-02-03 06:40:00|29121.6|29116.6|29118.1|29113.1|29137.1|29132.1|29103.1|29098.1|672
1612334700000|2021-02-03 06:45:00|29119.1|29114.1|29111.1|29106.1|29132.1|29127.1|29101.6|29096.6|719
1612335000000|2021-02-03 06:50:00|29111.6|29106.6|29108.6|29103.6|29126.6|29121.6|29096.1|29091.1|712
1612335300000|2021-02-03 06:55:00|29108.1|29103.1|29108.1|29103.1|29116.6|29111.6|29089.1|29084.1|733
1612335600000|2021-02-03 07:00:00|29106.1|29101.1|29112.1|29107.1|29132.1|29127.1|29095.1|29090.1|775
1612335900000|2021-02-03 07:05:00|29111.6|29106.6|29104.1|29099.1|29113.6|29108.6|29089.1|29084.1|705
1612336200000|2021-02-03 07:10:00|29103.6|29098.6|29104.1|29099.1|29113.6|29108.6|29094.1|29089.1|589
1612336500000|2021-02-03 07:15:00|29103.6|29098.6|29115.1|29110.1|29119.6|29114.6|29092.6|29087.6|444
1612336800000|2021-02-03 07:20:00|29116.1|29111.1|29112.6|29107.6|29123.1|29118.1|29108.6|29103.6|415
1612337100000|2021-02-03 07:25:00|29112.1|29107.1|29106.1|29101.1|29117.6|29112.6|29097.1|29092.1|561
1612337400000|2021-02-03 07:30:00|29108.1|29103.1|29098.6|29093.6|29112.6|29107.6|29089.1|29084.1|600
1612337700000|2021-02-03 07:35:00|29097.6|29092.6|29062.1|29057.1|29097.6|29092.6|29061.6|29056.6|1009
1612338000000|2021-02-03 07:40:00|29061.1|29056.1|29062.6|29057.6|29066.1|29061.1|29050.6|29045.6|700
1612338300000|2021-02-03 07:45:00|29063.1|29058.1|29055.1|29050.1|29073.1|29068.1|29050.6|29045.6|666
1612338600000|2021-02-03 07:50:00|29054.6|29049.6|29114.1|29109.1|29114.6|29109.6|29054.6|29049.6|1480
1612338900000|2021-02-03 07:55:00|29114.6|29109.6|29240.1|29235.1|29247.6|29242.6|29111.1|29106.1|4231
1612339200000|2021-02-03 08:00:00|29239.1|29234.1|29285.6|29280.6|29300.1|29295.1|29228.1|29223.1|2721
1612339500000|2021-02-03 08:05:00|29284.6|29279.6|29238.1|29233.1|29294.1|29289.1|29208.1|29203.1|2058
1612339800000|2021-02-03 08:10:00|29235.1|29230.1|29183.6|29178.6|29235.1|29230.1|29179.1|29174.1|1494
1612340100000|2021-02-03 08:15:00|29184.1|29179.1|29186.1|29181.1|29215.1|29210.1|29183.6|29178.6|631
1612340400000|2021-02-03 08:20:00|29185.1|29180.1|29169.1|29164.1|29187.6|29182.6|29166.1|29161.1|863
1612340700000|2021-02-03 08:25:00|29168.6|29163.6|29213.6|29208.6|29222.6|29217.6|29159.1|29154.1|771
1612341000000|2021-02-03 08:30:00|29214.1|29209.1|29239.2|29209.2|29240.2|29210.2|29214|29184|0
1612341300000|2021-02-03 08:35:00|29238.9|29208.9|29210.3|29180.3|29238.9|29208.9|29209|29179|0
1612341600000|2021-02-03 08:40:00|29214.3|29184.3|29192.9|29162.9|29215|29185|29186.7|29156.7|0
1612341900000|2021-02-03 08:45:00|29192.2|29162.2|29192.1|29162.1|29198.2|29168.2|29180.4|29150.4|0
1612342200000|2021-02-03 08:50:00|29196.1|29166.1|29189.5|29159.5|29208|29178|29186.7|29156.7|0
1612342500000|2021-02-03 08:55:00|29189.1|29159.1|29191.5|29161.5|29202.9|29172.9|29188.8|29158.8|0
1612342800000|2021-02-03 09:00:00|29192.2|29162.2|29186|29156|29196.8|29166.8|29180.1|29150.1|0
1612343100000|2021-02-03 09:05:00|29185.3|29155.3|29157.6|29127.6|29186.3|29156.3|29145|29115|0
1612343400000|2021-02-03 09:10:00|29158.2|29128.2|29161.1|29131.1|29179.7|29149.7|29152.8|29122.8|0
1612343700000|2021-02-03 09:15:00|29188.1|29180.1|29147.6|29139.6|29188.1|29180.1|29136.1|29128.1|830
1612344000000|2021-02-03 09:20:00|29148.6|29140.6|29144.6|29136.6|29154.6|29146.6|29133.6|29125.6|277
1612344300000|2021-02-03 09:25:00|29144.1|29136.1|29155.6|29147.6|29158.1|29150.1|29144.1|29136.1|127
1612344600000|2021-02-03 09:30:00|29156.1|29148.1|29163.6|29155.6|29167.1|29159.1|29151.6|29143.6|169
1612344900000|2021-02-03 09:35:00|29163.1|29155.1|29168.6|29160.6|29178.6|29170.6|29160.6|29152.6|180
1612345200000|2021-02-03 09:40:00|29169.1|29161.1|29168.1|29160.1|29169.1|29161.1|29153.1|29145.1|201
1612345500000|2021-02-03 09:45:00|29167.6|29159.6|29162.1|29154.1|29170.6|29162.6|29155.6|29147.6|112
1612345800000|2021-02-03 09:50:00|29161.6|29153.6|29161.6|29153.6|29166.6|29158.6|29154.6|29146.6|157
1612346100000|2021-02-03 09:55:00|29161.1|29153.1|29162.6|29154.6|29164.1|29156.1|29158.6|29150.6|48
1612346400000|2021-02-03 10:00:00|29163.6|29155.6|29176.6|29168.6|29179.6|29171.6|29158.1|29150.1|129
1612346700000|2021-02-03 10:05:00|29176.1|29168.1|29167.1|29159.1|29176.6|29168.6|29166.6|29158.6|76
1612347000000|2021-02-03 10:10:00|29168.6|29160.6|29154.1|29146.1|29172.6|29164.6|29150.6|29142.6|148
1612347300000|2021-02-03 10:15:00|29154.6|29146.6|29158.6|29150.6|29162.6|29154.6|29152.1|29144.1|74
1612347600000|2021-02-03 10:20:00|29159.6|29151.6|29168.1|29160.1|29169.1|29161.1|29153.6|29145.6|65
1612347900000|2021-02-03 10:25:00|29167.6|29159.6|29167.6|29159.6|29167.6|29159.6|29157.6|29149.6|56
1612348200000|2021-02-03 10:30:00|29168.1|29160.1|29146.1|29138.1|29168.6|29160.6|29146.1|29138.1|109
1612348500000|2021-02-03 10:35:00|29146.6|29138.6|29144.1|29136.1|29155.6|29147.6|29144.1|29136.1|127
1612348800000|2021-02-03 10:40:00|29144.6|29136.6|29151.1|29143.1|29152.1|29144.1|29138.6|29130.6|119
1612349100000|2021-02-03 10:45:00|29151.6|29143.6|29158.6|29150.6|29160.1|29152.1|29147.6|29139.6|62
1612349400000|2021-02-03 10:50:00|29159.1|29151.1|29154.6|29146.6|29164.1|29156.1|29152.6|29144.6|72
1612349700000|2021-02-03 10:55:00|29154.1|29146.1|29157.6|29149.6|29162.1|29154.1|29152.6|29144.6|26
1612350000000|2021-02-03 11:00:00|29158.1|29150.1|29149.6|29141.6|29160.6|29152.6|29148.6|29140.6|65
1612350300000|2021-02-03 11:05:00|29149.1|29141.1|29156.1|29148.1|29157.6|29149.6|29147.6|29139.6|27
1612350600000|2021-02-03 11:10:00|29155.6|29147.6|29159.6|29151.6|29160.6|29152.6|29153.6|29145.6|26
1612350900000|2021-02-03 11:15:00|29159.1|29151.1|29160.6|29152.6|29163.1|29155.1|29156.6|29148.6|42
1612351200000|2021-02-03 11:20:00|29161.6|29153.6|29166.6|29158.6|29171.6|29163.6|29160.1|29152.1|89
1612351500000|2021-02-03 11:25:00|29166.1|29158.1|29171.6|29163.6|29172.1|29164.1|29161.1|29153.1|45
1612351800000|2021-02-03 11:30:00|29172.1|29164.1|29166.6|29158.6|29175.1|29167.1|29163.1|29155.1|85
1612352100000|2021-02-03 11:35:00|29166.1|29158.1|29154.1|29146.1|29167.1|29159.1|29152.6|29144.6|61
1612352400000|2021-02-03 11:40:00|29154.6|29146.6|29152.6|29144.6|29157.6|29149.6|29150.6|29142.6|34
1612352700000|2021-02-03 11:45:00|29152.1|29144.1|29153.1|29145.1|29155.6|29147.6|29149.1|29141.1|33
1612353000000|2021-02-03 11:50:00|29152.6|29144.6|29149.1|29141.1|29155.1|29147.1|29148.6|29140.6|14
1612353300000|2021-02-03 11:55:00|29148.6|29140.6|29156.1|29148.1|29159.1|29151.1|29144.6|29136.6|91
1612353600000|2021-02-03 12:00:00|29155.6|29147.6|29131.6|29123.6|29155.6|29147.6|29128.1|29120.1|146
1612353900000|2021-02-03 12:05:00|29132.1|29124.1|29089.1|29081.1|29135.1|29127.1|29087.6|29079.6|385
1612354200000|2021-02-03 12:10:00|29088.1|29080.1|29087.6|29079.6|29090.1|29082.1|29074.1|29066.1|369
1612354500000|2021-02-03 12:15:00|29088.1|29080.1|29075.1|29067.1|29092.6|29084.6|29072.1|29064.1|154
1612354800000|2021-02-03 12:20:00|29075.6|29067.6|29076.6|29068.6|29081.6|29073.6|29073.1|29065.1|194
1612355100000|2021-02-03 12:25:00|29077.1|29069.1|29082.6|29074.6|29084.6|29076.6|29073.6|29065.6|149
1612355400000|2021-02-03 12:30:00|29081.6|29073.6|29095.6|29087.6|29099.6|29091.6|29081.6|29073.6|168
1612355700000|2021-02-03 12:35:00|29096.1|29088.1|29106.1|29098.1|29108.1|29100.1|29095.6|29087.6|120
1612356000000|2021-02-03 12:40:00|29106.6|29098.6|29093.1|29085.1|29116.6|29108.6|29087.1|29079.1|185
1612356300000|2021-02-03 12:45:00|29093.6|29085.6|29096.1|29088.1|29112.6|29104.6|29090.6|29082.6|190
1612356600000|2021-02-03 12:50:00|29096.6|29088.6|29113.6|29105.6|29118.1|29110.1|29096.1|29088.1|158
1612356900000|2021-02-03 12:55:00|29113.1|29105.1|29109.1|29101.1|29117.1|29109.1|29108.6|29100.6|50
1612357200000|2021-02-03 13:00:00|29109.6|29101.6|29098.6|29090.6|29109.6|29101.6|29095.1|29087.1|142
1612357500000|2021-02-03 13:05:00|29099.1|29091.1|29093.6|29085.6|29100.1|29092.1|29084.1|29076.1|108
1612357800000|2021-02-03 13:10:00|29094.6|29086.6|29095.1|29087.1|29099.1|29091.1|29083.6|29075.6|140
1612358100000|2021-02-03 13:15:00|29097.1|29089.1|29100.1|29092.1|29104.6|29096.6|29092.6|29084.6|99
1612358400000|2021-02-03 13:20:00|29099.6|29091.6|29102.1|29094.1|29109.1|29101.1|29097.1|29089.1|118
1612358700000|2021-02-03 13:25:00|29102.6|29094.6|29104.6|29096.6|29116.6|29108.6|29099.1|29091.1|90
1612359000000|2021-02-03 13:30:00|29104.1|29096.1|29111.1|29103.1|29119.1|29111.1|29101.1|29093.1|74
1612359300000|2021-02-03 13:35:00|29111.6|29103.6|29120.6|29112.6|29123.1|29115.1|29111.1|29103.1|98
1612359600000|2021-02-03 13:40:00|29121.6|29113.6|29116.6|29108.6|29123.1|29115.1|29116.1|29108.1|54
1612359900000|2021-02-03 13:45:00|29116.1|29108.1|29118.6|29110.6|29120.6|29112.6|29107.1|29099.1|67
1612360200000|2021-02-03 13:50:00|29119.1|29111.1|29127.6|29119.6|29133.6|29125.6|29117.1|29109.1|104
1612360500000|2021-02-03 13:55:00|29128.6|29120.6|29128.6|29120.6|29129.1|29121.1|29120.1|29112.1|54
1612360800000|2021-02-03 14:00:00|29129.1|29121.1|29113.1|29105.1|29131.6|29123.6|29112.6|29104.6|98
1612361100000|2021-02-03 14:05:00|29113.6|29105.6|29106.1|29098.1|29117.1|29109.1|29098.6|29090.6|114
1612361400000|2021-02-03 14:10:00|29106.6|29098.6|29112.1|29104.1|29116.6|29108.6|29104.6|29096.6|61
1612361700000|2021-02-03 14:15:00|29111.6|29103.6|29092.6|29084.6|29116.1|29108.1|29086.6|29078.6|142
1612362000000|2021-02-03 14:20:00|29092.1|29084.1|29113.1|29105.1|29113.6|29105.6|29092.1|29084.1|79
1612362300000|2021-02-03 14:25:00|29113.6|29105.6|29110.6|29102.6|29118.6|29110.6|29108.6|29100.6|129
1612362600000|2021-02-03 14:30:00|29110.1|29102.1|29109.6|29101.6|29120.6|29112.6|29078.1|29070.1|710
1612362900000|2021-02-03 14:35:00|29110.1|29102.1|29091.1|29083.1|29119.1|29111.1|29080.1|29072.1|441
1612363200000|2021-02-03 14:40:00|29090.6|29082.6|29078.1|29070.1|29102.6|29094.6|29073.6|29065.6|329
1612363500000|2021-02-03 14:45:00|29077.6|29069.6|29093.6|29085.6|29107.1|29099.1|29075.6|29067.6|239
1612363800000|2021-02-03 14:50:00|29093.1|29085.1|29090.1|29082.1|29097.1|29089.1|29072.1|29064.1|192
1612364100000|2021-02-03 14:55:00|29090.6|29082.6|29120.1|29112.1|29120.6|29112.6|29088.1|29080.1|289
1612364400000|2021-02-03 15:00:00|29122.6|29114.6|29140.6|29132.6|29141.1|29133.1|29111.1|29103.1|405
1612364700000|2021-02-03 15:05:00|29141.1|29133.1|29144.6|29136.6|29152.6|29144.6|29137.6|29129.6|293
1612365000000|2021-02-03 15:10:00|29145.1|29137.1|29126.6|29118.6|29146.6|29138.6|29113.6|29105.6|328
1612365300000|2021-02-03 15:15:00|29127.1|29119.1|29106.6|29098.6|29143.6|29135.6|29105.6|29097.6|291
1612365600000|2021-02-03 15:20:00|29105.6|29097.6|29080.6|29072.6|29109.6|29101.6|29071.6|29063.6|386
1612365900000|2021-02-03 15:25:00|29081.1|29073.1|29049.6|29041.6|29083.6|29075.6|29047.1|29039.1|547
1612366200000|2021-02-03 15:30:00|29049.1|29041.1|29050.1|29042.1|29074.6|29066.6|29041.1|29033.1|424
1612366500000|2021-02-03 15:35:00|29049.6|29041.6|29056.6|29048.6|29056.6|29048.6|29030.6|29022.6|416
1612366800000|2021-02-03 15:40:00|29056.1|29048.1|29090.1|29082.1|29092.1|29084.1|29051.6|29043.6|238
1612367100000|2021-02-03 15:45:00|29089.6|29081.6|29091.6|29083.6|29099.1|29091.1|29078.6|29070.6|238
1612367400000|2021-02-03 15:50:00|29090.6|29082.6|29116.6|29108.6|29117.1|29109.1|29076.1|29068.1|356
1612367700000|2021-02-03 15:55:00|29115.6|29107.6|29111.6|29103.6|29122.1|29114.1|29108.6|29100.6|177
1612368000000|2021-02-03 16:00:00|29113.6|29105.6|29113.6|29105.6|29123.1|29115.1|29107.6|29099.6|139
1612368300000|2021-02-03 16:05:00|29113.1|29105.1|29116.1|29108.1|29119.6|29111.6|29106.1|29098.1|106
1612368600000|2021-02-03 16:10:00|29116.6|29108.6|29093.6|29085.6|29116.6|29108.6|29090.6|29082.6|164
1612368900000|2021-02-03 16:15:00|29094.1|29086.1|29095.1|29087.1|29099.1|29091.1|29089.6|29081.6|86
1612369200000|2021-02-03 16:20:00|29095.6|29087.6|29110.6|29102.6|29120.6|29112.6|29095.6|29087.6|125
1612369500000|2021-02-03 16:25:00|29111.1|29103.1|29098.1|29090.1|29114.1|29106.1|29089.1|29081.1|122
1612369800000|2021-02-03 16:30:00|29100.1|29092.1|29123.6|29115.6|29123.6|29115.6|29093.1|29085.1|191
1612370100000|2021-02-03 16:35:00|29124.1|29116.1|29131.6|29123.6|29136.1|29128.1|29118.6|29110.6|152
1612370400000|2021-02-03 16:40:00|29132.1|29124.1|29139.6|29131.6|29144.6|29136.6|29123.1|29115.1|82
1612370700000|2021-02-03 16:45:00|29140.1|29132.1|29131.6|29123.6|29142.1|29134.1|29126.6|29118.6|97
1612371000000|2021-02-03 16:50:00|29132.1|29124.1|29146.1|29138.1|29148.6|29140.6|29130.6|29122.6|90
1612371300000|2021-02-03 16:55:00|29146.6|29138.6|29131.1|29123.1|29152.6|29144.6|29116.1|29108.1|209
1612371600000|2021-02-03 17:00:00|29132.1|29124.1|29122.6|29114.6|29137.6|29129.6|29122.1|29114.1|43
1612371900000|2021-02-03 17:05:00|29122.1|29114.1|29112.6|29104.6|29125.6|29117.6|29112.1|29104.1|58
1612372200000|2021-02-03 17:10:00|29113.1|29105.1|29113.6|29105.6|29121.6|29113.6|29108.6|29100.6|104
1612372500000|2021-02-03 17:15:00|29114.1|29106.1|29116.6|29108.6|29122.6|29114.6|29112.1|29104.1|34
1612372800000|2021-02-03 17:20:00|29117.1|29109.1|29111.1|29103.1|29120.6|29112.6|29110.1|29102.1|34
1612373100000|2021-02-03 17:25:00|29111.6|29103.6|29104.1|29096.1|29111.6|29103.6|29101.6|29093.6|85
1612373400000|2021-02-03 17:30:00|29103.6|29095.6|29092.1|29084.1|29105.6|29097.6|29091.6|29083.6|81
1612373700000|2021-02-03 17:35:00|29091.6|29083.6|29104.6|29096.6|29104.6|29096.6|29086.6|29078.6|68
1612374000000|2021-02-03 17:40:00|29104.1|29096.1|29118.6|29110.6|29120.6|29112.6|29104.1|29096.1|94
1612374300000|2021-02-03 17:45:00|29118.1|29110.1|29112.6|29104.6|29122.6|29114.6|29112.1|29104.1|72
1612374600000|2021-02-03 17:50:00|29113.1|29105.1|29117.1|29109.1|29117.1|29109.1|29109.6|29101.6|41
1612374900000|2021-02-03 17:55:00|29116.6|29108.6|29113.6|29105.6|29117.1|29109.1|29110.6|29102.6|28
1612375200000|2021-02-03 18:00:00|29114.1|29106.1|29108.6|29100.6|29117.6|29109.6|29107.1|29099.1|50
1612375500000|2021-02-03 18:05:00|29109.1|29101.1|29101.6|29093.6|29117.6|29109.6|29096.1|29088.1|46
1612375800000|2021-02-03 18:10:00|29102.1|29094.1|29094.6|29086.6|29103.6|29095.6|29094.6|29086.6|38
1612376100000|2021-02-03 18:15:00|29095.6|29087.6|29097.6|29089.6|29104.1|29096.1|29093.6|29085.6|63
1612376400000|2021-02-03 18:20:00|29097.1|29089.1|29107.1|29099.1|29107.1|29099.1|29095.1|29087.1|46
1612376700000|2021-02-03 18:25:00|29106.1|29098.1|29104.6|29096.6|29108.1|29100.1|29103.1|29095.1|34
1612377000000|2021-02-03 18:30:00|29104.1|29096.1|29108.1|29100.1|29110.1|29102.1|29103.1|29095.1|30
1612377300000|2021-02-03 18:35:00|29108.6|29100.6|29133.6|29125.6|29134.1|29126.1|29108.1|29100.1|82
1612377600000|2021-02-03 18:40:00|29135.6|29127.6|29141.1|29133.1|29141.1|29133.1|29130.1|29122.1|43
1612377900000|2021-02-03 18:45:00|29141.6|29133.6|29141.1|29133.1|29141.6|29133.6|29131.6|29123.6|45
1612378200000|2021-02-03 18:50:00|29141.6|29133.6|29132.6|29124.6|29141.6|29133.6|29132.1|29124.1|65
1612378500000|2021-02-03 18:55:00|29132.1|29124.1|29151.8|29121.8|29163.6|29155.6|29130.1|29121.8|216
1612378800000|2021-02-03 19:00:00|29152|29122|29159.3|29129.3|29160.4|29130.4|29151.9|29121.9|0
1612379100000|2021-02-03 19:05:00|29159.2|29129.2|29160.3|29130.3|29162.4|29132.4|29154.7|29124.7|0
1612379400000|2021-02-03 19:10:00|29160|29130|29154.2|29124.2|29165.7|29135.7|29149.9|29119.9|0
1612379700000|2021-02-03 19:15:00|29154.5|29124.5|29154.3|29124.3|29154.7|29124.7|29141.5|29111.5|0
1612380000000|2021-02-03 19:20:00|29154.1|29124.1|29162.9|29132.9|29162.9|29132.9|29154|29124|0
1612380300000|2021-02-03 19:25:00|29162.7|29132.7|29168.2|29138.2|29169.9|29139.9|29162.7|29132.7|0
1612380600000|2021-02-03 19:30:00|29167.9|29137.9|29172.1|29142.1|29175.7|29145.7|29167.9|29137.9|0
1612380900000|2021-02-03 19:35:00|29171.9|29141.9|29167.7|29137.7|29177.1|29147.1|29167.4|29137.4|0
1612381200000|2021-02-03 19:40:00|29167.9|29137.9|29165.8|29135.8|29168.2|29138.2|29165|29135|0
1612381500000|2021-02-03 19:45:00|29165.5|29135.5|29154.9|29124.9|29167.1|29137.1|29153|29123|0
1612381800000|2021-02-03 19:50:00|29155.1|29125.1|29167.6|29137.6|29167.9|29137.9|29154.6|29124.6|0
1612382100000|2021-02-03 19:55:00|29167.3|29137.3|29163.9|29133.9|29170.9|29140.9|29163.9|29133.9|0
1612382400000|2021-02-03 20:00:00|29163.7|29133.7|29150.5|29120.5|29163.7|29133.7|29146.4|29116.4|0
1612382700000|2021-02-03 20:05:00|29150.8|29120.8|29166|29136|29169.9|29139.9|29148.6|29118.6|0
1612383000000|2021-02-03 20:10:00|29165.7|29135.7|29161.5|29131.5|29165.7|29135.7|29155.8|29125.8|0
1612383300000|2021-02-03 20:15:00|29161.8|29131.8|29137.6|29107.6|29167.8|29137.8|29137.3|29107.3|0
1612383600000|2021-02-03 20:20:00|29137.9|29107.9|29146|29116|29152|29122|29134.3|29104.3|0
1612383900000|2021-02-03 20:25:00|29145.7|29115.7|29133.8|29103.8|29155.1|29125.1|29128.3|29098.3|0
1612384200000|2021-02-03 20:30:00|29133.5|29103.5|29146.5|29116.5|29152.7|29122.7|29133|29103|0
1612384500000|2021-02-03 20:35:00|29146.7|29116.7|29143.7|29113.7|29150|29120|29141.3|29111.3|0
1612384800000|2021-02-03 20:40:00|29143.4|29113.4|29141.3|29111.3|29148.2|29118.2|29138.4|29108.4|0
1612385100000|2021-02-03 20:45:00|29141.6|29111.6|29145.8|29115.8|29151.7|29121.7|29139.9|29109.9|0
1612385400000|2021-02-03 20:50:00|29145.2|29115.2|29131.9|29101.9|29145.2|29115.2|29117.1|29087.1|0
1612385700000|2021-02-03 20:55:00|29132.2|29102.2|29108.5|29078.5|29140.2|29110.2|29108.5|29078.5|0
1612386000000|2021-02-03 21:00:00|29108.1|29078.1|29138.1|29108.1|29140.8|29110.8|29105.3|29075.3|0
1612386300000|2021-02-03 21:05:00|29135.4|29105.4|29154.1|29124.1|29155.4|29125.4|29132.8|29102.8|0
1612386600000|2021-02-03 21:10:00|29152.8|29122.8|29162|29132|29165.4|29135.4|29147.4|29117.4|0
1612386900000|2021-02-03 21:15:00|29161.6|29131.6|29161|29131|29162.7|29132.7|29159|29129|0
1612387200000|2021-02-03 21:20:00|29160.8|29130.8|29160.8|29130.8|29160.8|29130.8|29157.5|29127.5|0
1612387500000|2021-02-03 21:25:00|29159.6|29129.6|29159.4|29129.4|29160.8|29130.8|29158.5|29128.5|0
1612387800000|2021-02-03 21:30:00|29161.2|29131.2|29157.2|29127.2|29161.2|29131.2|29153.2|29123.2|0
1612388100000|2021-02-03 21:35:00|29155.9|29125.9|29151.6|29121.6|29158.5|29128.5|29150.3|29120.3|0
1612388400000|2021-02-03 21:40:00|29150.3|29120.3|29153|29123|29154.3|29124.3|29147.7|29117.7|0
1612388700000|2021-02-03 21:45:00|29154.3|29124.3|29162.3|29132.3|29163.6|29133.6|29154.3|29124.3|0
1612389000000|2021-02-03 21:50:00|29161|29131|29159.6|29129.6|29162.5|29132.5|29158.3|29128.3|0
1612389300000|2021-02-03 21:55:00|29161|29131|29164.1|29134.1|29166.3|29136.3|29158.3|29128.3|0
1612389600000|2021-02-03 22:00:00|29162.1|29132.1|29164.6|29134.6|29164.6|29134.6|29161.9|29131.9|0
1612389900000|2021-02-03 22:05:00|29164.8|29134.8|29177.9|29147.9|29177.9|29147.9|29163.7|29133.7|0
1612390200000|2021-02-03 22:10:00|29178.1|29148.1|29180|29150|29180|29150|29178.1|29148.1|0
1612390500000|2021-02-03 22:15:00|29180.2|29150.2|29177.6|29147.6|29181.2|29151.2|29177.2|29147.2|0
1612390800000|2021-02-03 22:20:00|29177.9|29147.9|29176.1|29146.1|29179.7|29149.7|29176.1|29146.1|0
1612391100000|2021-02-03 22:25:00|29177.1|29147.1|29176.9|29146.9|29179.6|29149.6|29174.8|29144.8|0
1612391400000|2021-02-03 22:30:00|29176.5|29146.5|29178|29148|29178.4|29148.4|29174.5|29144.5|0
1612391700000|2021-02-03 22:35:00|29178.4|29148.4|29179.6|29149.6|29179.9|29149.9|29177.8|29147.8|0
1612392000000|2021-02-03 22:40:00|29180.6|29150.6|29177.6|29147.6|29181.5|29151.5|29177.5|29147.5|0
1612392300000|2021-02-03 22:45:00|29177.8|29147.8|29176.3|29146.3|29178|29148|29176.3|29146.3|0
1612392600000|2021-02-03 22:50:00|29176.5|29146.5|29179.3|29149.3|29179.3|29149.3|29175.7|29145.7|0
1612392900000|2021-02-03 22:55:00|29178.3|29148.3|29188.3|29158.3|29188.3|29158.3|29178.1|29148.1|0
1612393200000|2021-02-03 23:00:00|29188.6|29158.6|29197.4|29167.4|29198.8|29168.8|29185.8|29155.8|0
1612393500000|2021-02-03 23:05:00|29198.1|29168.1|29193.8|29163.8|29202.4|29172.4|29193.8|29163.8|0
1612393800000|2021-02-03 23:10:00|29195.1|29165.1|29190.8|29160.8|29195.1|29165.1|29186.9|29156.9|0
1612394100000|2021-02-03 23:15:00|29192.2|29162.2|29196.9|29166.9|29201.8|29171.8|29189.5|29159.5|0
1612394400000|2021-02-03 23:20:00|29198.3|29168.3|29195.9|29165.9|29199.9|29169.9|29192.6|29162.6|0
1612394700000|2021-02-03 23:25:00|29195.2|29165.2|29189.4|29159.4|29195.2|29165.2|29189.3|29159.3|0
1612395000000|2021-02-03 23:30:00|29190|29160|29175.8|29145.8|29190|29160|29168.1|29138.1|0
1612395300000|2021-02-03 23:35:00|29175.1|29145.1|29178.5|29148.5|29179.8|29149.8|29171.8|29141.8|0
1612395600000|2021-02-03 23:40:00|29177.8|29147.8|29179.5|29149.5|29183.5|29153.5|29176.8|29146.8|0
1612395900000|2021-02-03 23:45:00|29178.8|29148.8|29177|29147|29178.8|29148.8|29172.5|29142.5|0
1612396200000|2021-02-03 23:50:00|29175.6|29145.6|29185.4|29155.4|29188.4|29158.4|29175.6|29145.6|0
1612396500000|2021-02-03 23:55:00|29184|29154|29193.6|29163.6|29194.9|29164.9|29182.9|29152.9|0
1612396800000|2021-02-04 00:00:00|29194.2|29164.2|29185.6|29155.6|29194.2|29164.2|29180.5|29150.5|0
1612397100000|2021-02-04 00:05:00|29186.9|29156.9|29190.6|29160.6|29191.9|29161.9|29178|29148|0
1612397400000|2021-02-04 00:10:00|29189.9|29159.9|29200.8|29170.8|29203.5|29173.5|29186.7|29156.7|0
1612397700000|2021-02-04 00:15:00|29199.5|29169.5|29188.6|29158.6|29202.2|29172.2|29184.3|29154.3|0
1612398000000|2021-02-04 00:20:00|29189.2|29159.2|29190.2|29160.2|29192.6|29162.6|29172.4|29142.4|0
1612398300000|2021-02-04 00:25:00|29190.9|29160.9|29193.6|29163.6|29203.8|29173.8|29188.9|29158.9|0
1612398600000|2021-02-04 00:30:00|29193.2|29163.2|29155.9|29125.9|29194.2|29164.2|29155.2|29125.2|0
1612398900000|2021-02-04 00:35:00|29155.6|29125.6|29137.5|29107.5|29156.6|29126.6|29133.8|29103.8|0
1612399200000|2021-02-04 00:40:00|29135.4|29105.4|29132.3|29102.3|29139|29109|29132.3|29102.3|0
1612399500000|2021-02-04 00:45:00|29136.3|29106.3|29084.9|29054.9|29137.6|29107.6|29082.2|29052.2|0
1612399800000|2021-02-04 00:50:00|29084.2|29054.2|29077.2|29047.2|29090.2|29060.2|29071.1|29041.1|0
1612400100000|2021-02-04 00:55:00|29075.2|29045.2|29061.1|29031.1|29077.2|29047.2|29061.1|29031.1|0
1612400400000|2021-02-04 01:00:00|29061.4|29031.4|29069.2|29039.2|29083.9|29053.9|29061.1|29031.1|0
1612400700000|2021-02-04 01:05:00|29068.8|29038.8|29031.9|29001.9|29068.8|29038.8|29027.2|28997.2|0
1612401000000|2021-02-04 01:10:00|29031.5|29001.5|29043.2|29013.2|29043.5|29013.5|29024.5|28994.5|0
1612401300000|2021-02-04 01:15:00|29038.5|29008.5|28994.6|28989.6|29065.1|29060.1|28956.1|28951.1|2542
1612401600000|2021-02-04 01:20:00|28994.1|28989.1|29048.1|29043.1|29052.6|29047.6|28992.6|28987.6|1507
1612401900000|2021-02-04 01:25:00|29048.6|29043.6|29105.6|29100.6|29105.6|29100.6|29048.6|29043.6|1862
1612402200000|2021-02-04 01:30:00|29103.6|29098.6|29161.6|29156.6|29229.1|29224.1|29075.1|29070.1|5299
1612402500000|2021-02-04 01:35:00|29162.1|29157.1|29146.6|29141.6|29212.1|29207.1|29123.1|29118.1|3114
1612402800000|2021-02-04 01:40:00|29147.6|29142.6|29245.6|29240.6|29245.6|29240.6|29115.1|29110.1|3823
1612403100000|2021-02-04 01:45:00|29246.1|29241.1|29242.1|29237.1|29294.6|29289.6|29228.1|29223.1|3966
1612403400000|2021-02-04 01:50:00|29241.1|29236.1|29211.6|29206.6|29277.1|29272.1|29200.1|29195.1|2763
1612403700000|2021-02-04 01:55:00|29212.1|29207.1|29181.6|29176.6|29235.1|29230.1|29169.1|29164.1|2325
1612404000000|2021-02-04 02:00:00|29180.6|29175.6|29258.6|29253.6|29260.1|29255.1|29168.6|29163.6|2501
1612404300000|2021-02-04 02:05:00|29259.6|29254.6|29291.6|29286.6|29309.1|29304.1|29223.1|29218.1|2927
1612404600000|2021-02-04 02:10:00|29292.1|29287.1|29354.1|29349.1|29357.6|29352.6|29282.6|29277.6|3269
1612404900000|2021-02-04 02:15:00|29353.1|29348.1|29342.6|29337.6|29358.1|29353.1|29315.6|29310.6|1921
1612405200000|2021-02-04 02:20:00|29343.1|29338.1|29303.1|29298.1|29350.1|29345.1|29286.6|29281.6|1644
1612405500000|2021-02-04 02:25:00|29303.6|29298.6|29308.6|29303.6|29323.1|29318.1|29290.1|29285.1|1206
1612405800000|2021-02-04 02:30:00|29308.1|29303.1|29271.6|29266.6|29313.6|29308.6|29265.6|29260.6|1618
1612406100000|2021-02-04 02:35:00|29271.1|29266.1|29268.6|29263.6|29284.6|29279.6|29250.6|29245.6|1512
1612406400000|2021-02-04 02:40:00|29267.1|29262.1|29211.1|29206.1|29268.1|29263.1|29199.1|29194.1|2681
1612406700000|2021-02-04 02:45:00|29211.6|29206.6|29231.6|29226.6|29245.6|29240.6|29189.1|29184.1|2418
1612407000000|2021-02-04 02:50:00|29231.1|29226.1|29199.6|29194.6|29231.1|29226.1|29175.6|29170.6|2001
1612407300000|2021-02-04 02:55:00|29200.6|29195.6|29217.6|29212.6|29219.1|29214.1|29174.6|29169.6|1373
1612407600000|2021-02-04 03:00:00|29218.1|29213.1|29239.1|29234.1|29242.6|29237.6|29168.1|29163.1|2157
1612407900000|2021-02-04 03:05:00|29238.6|29233.6|29189.6|29184.6|29248.6|29243.6|29180.1|29175.1|1794
1612408200000|2021-02-04 03:10:00|29190.1|29185.1|29077.6|29072.6|29202.6|29197.6|29075.6|29070.6|3875
1612408500000|2021-02-04 03:15:00|29075.6|29070.6|28991.1|28986.1|29090.1|29085.1|28966.6|28961.6|4771
1612408800000|2021-02-04 03:20:00|28990.1|28985.1|28859.1|28854.1|28995.6|28990.6|28858.6|28853.6|5338
1612409100000|2021-02-04 03:25:00|28863.6|28858.6|28928.1|28923.1|28929.6|28924.6|28827.1|28822.1|4306
1612409400000|2021-02-04 03:30:00|28926.6|28921.6|28887.6|28882.6|28930.1|28925.1|28876.6|28871.6|2590
1612409700000|2021-02-04 03:35:00|28887.1|28882.1|28876.1|28871.1|28922.6|28917.6|28862.6|28857.6|2122
1612410000000|2021-02-04 03:40:00|28873.1|28868.1|28845.6|28840.6|28892.1|28887.1|28799.1|28794.1|4202
1612410300000|2021-02-04 03:45:00|28845.1|28840.1|28862.1|28857.1|28863.1|28858.1|28780.6|28775.6|3052
1612410600000|2021-02-04 03:50:00|28861.1|28856.1|28796.6|28791.6|28863.1|28858.1|28785.1|28780.1|1449
1612410900000|2021-02-04 03:55:00|28798.1|28793.1|28805.1|28800.1|28828.1|28823.1|28785.1|28780.1|1132
1612411200000|2021-02-04 04:00:00|28837.6|28807.6|28840.4|28810.4|28842.3|28812.3|28825|28795|0
1612411500000|2021-02-04 04:05:00|28839.7|28809.7|28845.6|28815.6|28849.5|28819.5|28837.1|28807.1|0
1612411800000|2021-02-04 04:10:00|28845.9|28815.9|28864.4|28834.4|28865|28835|28844.1|28814.1|0
1612412100000|2021-02-04 04:15:00|28863.7|28833.7|28859.6|28829.6|28863.9|28833.9|28856.4|28826.4|0
1612412400000|2021-02-04 04:20:00|28858.9|28828.9|28866.5|28836.5|28870.3|28840.3|28856.9|28826.9|0
1612412700000|2021-02-04 04:25:00|28865.9|28835.9|28872.3|28842.3|28873.7|28843.7|28865.1|28835.1|0
1612413000000|2021-02-04 04:30:00|28872.6|28842.6|28845.4|28815.4|28872.6|28842.6|28844.8|28814.8|0
1612413300000|2021-02-04 04:35:00|28844.8|28814.8|28846|28816|28846.1|28816.1|28838.1|28808.1|0
1612413600000|2021-02-04 04:40:00|28845.6|28815.6|28846.1|28816.1|28846.6|28816.6|28844.4|28814.4|0
1612413900000|2021-02-04 04:45:00|28845.4|28815.4|28846|28816|28847.2|28817.2|28837.2|28807.2|0
1612414200000|2021-02-04 04:50:00|28844|28814|28838|28808|28845.7|28815.7|28834.1|28804.1|0
1612414500000|2021-02-04 04:55:00|28836|28806|28834.1|28804.1|28840|28810|28834.1|28804.1|0
1612414800000|2021-02-04 05:00:00|28834.7|28804.7|28750.6|28745.6|28834.7|28808.1|28713.6|28708.6|3542
1612415100000|2021-02-04 05:05:00|28750.1|28745.1|28762.1|28757.1|28795.6|28790.6|28718.1|28713.1|1979
1612415400000|2021-02-04 05:10:00|28764.1|28759.1|28801.1|28796.1|28858.1|28853.1|28754.1|28749.1|2791
1612415700000|2021-02-04 05:15:00|28800.1|28795.1|28781.6|28776.6|28800.6|28795.6|28701.1|28696.1|3156
1612416000000|2021-02-04 05:20:00|28776.6|28771.6|28809.1|28804.1|28824.1|28819.1|28759.1|28754.1|2144
1612416300000|2021-02-04 05:25:00|28809.6|28804.6|28804.6|28799.6|28816.6|28811.6|28762.6|28757.6|1480
1612416600000|2021-02-04 05:30:00|28808.1|28803.1|28830.1|28825.1|28839.1|28834.1|28779.1|28774.1|1547
1612416900000|2021-02-04 05:35:00|28829.1|28824.1|28843.6|28838.6|28846.6|28841.6|28788.6|28783.6|1630
1612417200000|2021-02-04 05:40:00|28844.1|28839.1|28867.6|28862.6|28891.1|28886.1|28838.1|28833.1|1918
1612417500000|2021-02-04 05:45:00|28867.1|28862.1|28909.6|28904.6|28910.6|28905.6|28837.6|28832.6|2090
1612417800000|2021-02-04 05:50:00|28910.1|28905.1|28891.1|28886.1|28923.6|28918.6|28879.6|28874.6|1531
1612418100000|2021-02-04 05:55:00|28890.6|28885.6|28888.6|28883.6|28914.6|28909.6|28875.1|28870.1|959
1612418400000|2021-02-04 06:00:00|28887.6|28882.6|28870.6|28865.6|28888.1|28883.1|28854.6|28849.6|1137
1612418700000|2021-02-04 06:05:00|28870.1|28865.1|28890.6|28885.6|28902.6|28897.6|28848.6|28843.6|984
1612419000000|2021-02-04 06:10:00|28891.1|28886.1|28922.6|28917.6|28922.6|28917.6|28856.1|28851.1|1458
1612419300000|2021-02-04 06:15:00|28921.1|28916.1|28987.6|28982.6|28989.1|28984.1|28901.6|28896.6|2593
1612419600000|2021-02-04 06:20:00|28988.1|28983.1|28952.6|28947.6|29004.6|28999.6|28950.6|28945.6|1709
1612419900000|2021-02-04 06:25:00|28953.1|28948.1|28980.6|28975.6|28985.6|28980.6|28944.6|28939.6|1026
1612420200000|2021-02-04 06:30:00|28980.1|28975.1|28985.6|28980.6|29021.6|29016.6|28979.6|28974.6|1581
1612420500000|2021-02-04 06:35:00|28983.6|28978.6|28996.6|28991.6|29028.6|29023.6|28983.1|28978.1|1027
1612420800000|2021-02-04 06:40:00|28994.1|28989.1|28988.6|28983.6|29003.6|28998.6|28965.6|28960.6|1191
1612421100000|2021-02-04 06:45:00|28985.1|28980.1|29023.6|29018.6|29027.6|29022.6|28978.6|28973.6|737
1612421400000|2021-02-04 06:50:00|29023.1|29018.1|29047.1|29042.1|29054.6|29049.6|29022.1|29017.1|1071
1612421700000|2021-02-04 06:55:00|29048.1|29043.1|29097.6|29092.6|29103.6|29098.6|29045.6|29040.6|1516
1612422000000|2021-02-04 07:00:00|29097.1|29092.1|29073.6|29068.6|29110.6|29105.6|29062.1|29057.1|1252
1612422300000|2021-02-04 07:05:00|29070.6|29065.6|29084.6|29079.6|29103.1|29098.1|29070.6|29065.6|836
1612422600000|2021-02-04 07:10:00|29084.1|29079.1|29104.6|29099.6|29128.1|29123.1|29080.1|29075.1|1354
1612422900000|2021-02-04 07:15:00|29104.1|29099.1|29116.6|29111.6|29125.6|29120.6|29092.6|29087.6|939
1612423200000|2021-02-04 07:20:00|29116.1|29111.1|29085.6|29080.6|29121.1|29116.1|29079.6|29074.6|676
1612423500000|2021-02-04 07:25:00|29085.1|29080.1|29069.1|29064.1|29089.1|29084.1|29066.6|29061.6|555
1612423800000|2021-02-04 07:30:00|29068.6|29063.6|29073.6|29068.6|29081.6|29076.6|29064.1|29059.1|672
1612424100000|2021-02-04 07:35:00|29070.6|29065.6|29092.6|29087.6|29097.6|29092.6|29060.6|29055.6|775
1612424400000|2021-02-04 07:40:00|29092.1|29087.1|29080.6|29075.6|29108.6|29103.6|29079.1|29074.1|572
1612424700000|2021-02-04 07:45:00|29080.1|29075.1|29038.1|29033.1|29081.1|29076.1|29034.1|29029.1|1114
1612425000000|2021-02-04 07:50:00|29036.1|29031.1|29016.6|29011.6|29052.1|29047.1|29014.6|29009.6|984
1612425300000|2021-02-04 07:55:00|29016.1|29011.1|29020.6|29015.6|29034.1|29029.1|29007.1|29002.1|1125
1612425600000|2021-02-04 08:00:00|29022.1|29017.1|29017.6|29012.6|29040.6|29035.6|29008.1|29003.1|758
1612425900000|2021-02-04 08:05:00|29017.1|29012.1|29026.1|29021.1|29053.6|29048.6|28997.1|28992.1|5399
1612426200000|2021-02-04 08:10:00|29025.1|29020.1|29036.6|29031.6|29050.1|29045.1|29017.6|29012.6|709
1612426500000|2021-02-04 08:15:00|29036.1|29031.1|29073.1|29068.1|29082.1|29077.1|29036.1|29031.1|662
1612426800000|2021-02-04 08:20:00|29072.6|29067.6|29088.1|29083.1|29088.1|29083.1|29061.6|29056.6|496
1612427100000|2021-02-04 08:25:00|29088.6|29083.6|29104.1|29099.1|29107.1|29102.1|29082.1|29077.1|829
1612427400000|2021-02-04 08:30:00|29135.2|29105.2|29138.1|29108.1|29149.1|29119.1|29130.4|29100.4|0
1612427700000|2021-02-04 08:35:00|29137.4|29107.4|29113.4|29083.4|29144.2|29114.2|29112.8|29082.8|0
1612428000000|2021-02-04 08:40:00|29114.1|29084.1|29094.3|29064.3|29114.1|29084.1|29089.9|29059.9|0
1612428300000|2021-02-04 08:45:00|29095|29065|29111.5|29081.5|29113.5|29083.5|29094.3|29064.3|0
1612428600000|2021-02-04 08:50:00|29110.9|29080.9|29114.2|29084.2|29115.9|29085.9|29100.8|29070.8|0
1612428900000|2021-02-04 08:55:00|29113.5|29083.5|29105|29075|29114.8|29084.8|29094.3|29064.3|0
1612429200000|2021-02-04 09:00:00|29101|29071|29097.7|29067.7|29110.3|29080.3|29089.1|29059.1|0
1612429500000|2021-02-04 09:05:00|29097|29067|29083|29053|29098.4|29068.4|29077.4|29047.4|0
1612429800000|2021-02-04 09:10:00|29082.3|29052.3|29070.3|29040.3|29083.5|29053.5|29062.3|29032.3|0
1612430100000|2021-02-04 09:15:00|29069.7|29039.7|29072.6|29064.6|29094.6|29086.6|29067.6|29039.7|242
1612430400000|2021-02-04 09:20:00|29072.1|29064.1|29083.6|29075.6|29091.1|29083.1|29070.1|29062.1|95
1612430700000|2021-02-04 09:25:00|29082.6|29074.6|29081.6|29073.6|29086.1|29078.1|29075.6|29067.6|49
1612431000000|2021-02-04 09:30:00|29080.6|29072.6|29076.1|29068.1|29087.1|29079.1|29075.6|29067.6|87
1612431300000|2021-02-04 09:35:00|29075.1|29067.1|29085.1|29077.1|29085.1|29077.1|29069.1|29061.1|103
1612431600000|2021-02-04 09:40:00|29084.6|29076.6|29070.1|29062.1|29084.6|29076.6|29062.6|29054.6|95
1612431900000|2021-02-04 09:45:00|29070.6|29062.6|29067.1|29059.1|29075.6|29067.6|29063.1|29055.1|47
1612432200000|2021-02-04 09:50:00|29065.6|29057.6|29069.6|29061.6|29078.1|29070.1|29064.6|29056.6|76
1612432500000|2021-02-04 09:55:00|29069.1|29061.1|29054.6|29046.6|29070.6|29062.6|29054.6|29046.6|48
1612432800000|2021-02-04 10:00:00|29053.6|29045.6|29052.6|29044.6|29056.1|29048.1|29037.6|29029.6|269
1612433100000|2021-02-04 10:05:00|29053.1|29045.1|29061.6|29053.6|29067.6|29059.6|29047.1|29039.1|119
1612433400000|2021-02-04 10:10:00|29062.1|29054.1|29054.1|29046.1|29065.6|29057.6|29046.6|29038.6|113
1612433700000|2021-02-04 10:15:00|29055.1|29047.1|29060.6|29052.6|29066.1|29058.1|29055.1|29047.1|79
1612434000000|2021-02-04 10:20:00|29059.6|29051.6|29067.1|29059.1|29072.6|29064.6|29055.1|29047.1|34
1612434300000|2021-02-04 10:25:00|29068.1|29060.1|29081.1|29073.1|29084.6|29076.6|29067.1|29059.1|53
1612434600000|2021-02-04 10:30:00|29081.6|29073.6|29080.6|29072.6|29083.6|29075.6|29074.1|29066.1|77
1612434900000|2021-02-04 10:35:00|29081.1|29073.1|29081.6|29073.6|29089.1|29081.1|29080.1|29072.1|68
1612435200000|2021-02-04 10:40:00|29081.1|29073.1|29086.1|29078.1|29086.1|29078.1|29073.1|29065.1|40
1612435500000|2021-02-04 10:45:00|29085.6|29077.6|29082.1|29074.1|29085.6|29077.6|29072.1|29064.1|31
1612435800000|2021-02-04 10:50:00|29082.6|29074.6|29080.1|29072.1|29089.6|29081.6|29078.1|29070.1|46
1612436100000|2021-02-04 10:55:00|29080.6|29072.6|29091.6|29083.6|29093.6|29085.6|29080.6|29072.6|73
1612436400000|2021-02-04 11:00:00|29092.1|29084.1|29087.6|29079.6|29094.1|29086.1|29084.6|29076.6|66
1612436700000|2021-02-04 11:05:00|29088.1|29080.1|29079.6|29071.6|29092.6|29084.6|29079.6|29071.6|94
1612437000000|2021-02-04 11:10:00|29079.1|29071.1|29090.6|29082.6|29090.6|29082.6|29078.6|29070.6|58
1612437300000|2021-02-04 11:15:00|29091.1|29083.1|29091.6|29083.6|29094.6|29086.6|29087.1|29079.1|52
1612437600000|2021-02-04 11:20:00|29092.1|29084.1|29084.1|29076.1|29092.1|29084.1|29082.1|29074.1|49
1612437900000|2021-02-04 11:25:00|29084.6|29076.6|29077.6|29069.6|29085.6|29077.6|29075.1|29067.1|65
1612438200000|2021-02-04 11:30:00|29078.1|29070.1|29084.6|29076.6|29092.1|29084.1|29077.6|29069.6|57
1612438500000|2021-02-04 11:35:00|29084.1|29076.1|29088.1|29080.1|29088.1|29080.1|29079.1|29071.1|42
1612438800000|2021-02-04 11:40:00|29088.6|29080.6|29064.6|29056.6|29088.6|29080.6|29063.1|29055.1|78
1612439100000|2021-02-04 11:45:00|29064.1|29056.1|29061.6|29053.6|29072.6|29064.6|29059.1|29051.1|62
1612439400000|2021-02-04 11:50:00|29061.1|29053.1|29051.6|29043.6|29061.1|29053.1|29047.1|29039.1|145
1612439700000|2021-02-04 11:55:00|29052.1|29044.1|29036.6|29028.6|29056.6|29048.6|29034.6|29026.6|141
1612440000000|2021-02-04 12:00:00|29038.1|29030.1|29045.6|29037.6|29054.1|29046.1|29038.1|29030.1|124
1612440300000|2021-02-04 12:05:00|29046.1|29038.1|29049.1|29041.1|29057.1|29049.1|29035.6|29027.6|119
1612440600000|2021-02-04 12:10:00|29049.6|29041.6|29054.1|29046.1|29057.1|29049.1|29046.1|29038.1|92
1612440900000|2021-02-04 12:15:00|29055.6|29047.6|29064.6|29056.6|29067.6|29059.6|29055.1|29047.1|105
1612441200000|2021-02-04 12:20:00|29064.1|29056.1|29050.6|29042.6|29067.1|29059.1|29049.6|29041.6|62
1612441500000|2021-02-04 12:25:00|29051.1|29043.1|29052.1|29044.1|29054.1|29046.1|29047.6|29039.6|50
1612441800000|2021-02-04 12:30:00|29051.6|29043.6|29047.6|29039.6|29054.1|29046.1|29043.6|29035.6|68
1612442100000|2021-02-04 12:35:00|29047.1|29039.1|29058.6|29050.6|29058.6|29050.6|29045.6|29037.6|61
1612442400000|2021-02-04 12:40:00|29059.1|29051.1|29061.1|29053.1|29062.6|29054.6|29054.1|29046.1|38
1612442700000|2021-02-04 12:45:00|29061.6|29053.6|29069.6|29061.6|29078.6|29070.6|29061.6|29053.6|76
1612443000000|2021-02-04 12:50:00|29070.1|29062.1|29067.1|29059.1|29072.6|29064.6|29065.1|29057.1|47
1612443300000|2021-02-04 12:55:00|29066.6|29058.6|29071.6|29063.6|29072.1|29064.1|29064.6|29056.6|64
1612443600000|2021-02-04 13:00:00|29070.6|29062.6|29076.6|29068.6|29084.6|29076.6|29070.6|29062.6|188
1612443900000|2021-02-04 13:05:00|29077.1|29069.1|29075.6|29067.6|29079.1|29071.1|29072.6|29064.6|166
1612444200000|2021-02-04 13:10:00|29076.1|29068.1|29082.1|29074.1|29086.6|29078.6|29074.6|29066.6|120
1612444500000|2021-02-04 13:15:00|29082.6|29074.6|29086.1|29078.1|29091.6|29083.6|29082.6|29074.6|119
1612444800000|2021-02-04 13:20:00|29086.6|29078.6|29073.1|29065.1|29086.6|29078.6|29070.6|29062.6|137
1612445100000|2021-02-04 13:25:00|29073.6|29065.6|29078.1|29070.1|29086.1|29078.1|29073.1|29065.1|78
1612445400000|2021-02-04 13:30:00|29077.1|29069.1|29076.1|29068.1|29085.1|29077.1|29075.1|29067.1|112
1612445700000|2021-02-04 13:35:00|29076.6|29068.6|29085.6|29077.6|29088.6|29080.6|29076.1|29068.1|47
1612446000000|2021-02-04 13:40:00|29085.1|29077.1|29081.6|29073.6|29092.6|29084.6|29080.1|29072.1|33
1612446300000|2021-02-04 13:45:00|29081.1|29073.1|29081.6|29073.6|29087.1|29079.1|29077.1|29069.1|46
1612446600000|2021-02-04 13:50:00|29082.1|29074.1|29094.6|29086.6|29095.6|29087.6|29074.6|29066.6|66
1612446900000|2021-02-04 13:55:00|29095.1|29087.1|29089.1|29081.1|29098.6|29090.6|29088.6|29080.6|54
1612447200000|2021-02-04 14:00:00|29090.1|29082.1|29088.6|29080.6|29096.6|29088.6|29087.6|29079.6|75
1612447500000|2021-02-04 14:05:00|29088.1|29080.1|29081.6|29073.6|29091.6|29083.6|29081.1|29073.1|47
1612447800000|2021-02-04 14:10:00|29082.1|29074.1|29077.6|29069.6|29083.6|29075.6|29074.6|29066.6|55
1612448100000|2021-02-04 14:15:00|29076.6|29068.6|29077.6|29069.6|29086.1|29078.1|29074.1|29066.1|54
1612448400000|2021-02-04 14:20:00|29077.1|29069.1|29068.1|29060.1|29079.6|29071.6|29063.1|29055.1|113
1612448700000|2021-02-04 14:25:00|29067.6|29059.6|29056.6|29048.6|29075.1|29067.1|29056.6|29048.6|122
1612449000000|2021-02-04 14:30:00|29058.1|29050.1|29049.6|29041.6|29072.6|29064.6|29029.6|29021.6|647
1612449300000|2021-02-04 14:35:00|29049.1|29041.1|29032.1|29024.1|29061.1|29053.1|29026.6|29018.6|301
1612449600000|2021-02-04 14:40:00|29031.6|29023.6|29017.6|29009.6|29033.6|29025.6|29008.1|29000.1|454
1612449900000|2021-02-04 14:45:00|29018.1|29010.1|29055.1|29047.1|29058.1|29050.1|29008.1|29000.1|540
1612450200000|2021-02-04 14:50:00|29055.6|29047.6|29039.1|29031.1|29056.1|29048.1|29031.1|29023.1|239
1612450500000|2021-02-04 14:55:00|29038.6|29030.6|29049.1|29041.1|29050.1|29042.1|29019.1|29011.1|253
1612450800000|2021-02-04 15:00:00|29048.1|29040.1|29029.6|29021.6|29055.6|29047.6|29023.1|29015.1|303
1612451100000|2021-02-04 15:05:00|29030.1|29022.1|29048.6|29040.6|29061.6|29053.6|29030.1|29022.1|205
1612451400000|2021-02-04 15:10:00|29048.1|29040.1|29051.6|29043.6|29057.6|29049.6|29042.1|29034.1|165
1612451700000|2021-02-04 15:15:00|29052.1|29044.1|29060.6|29052.6|29064.1|29056.1|29045.6|29037.6|197
1612452000000|2021-02-04 15:20:00|29060.1|29052.1|29074.6|29066.6|29078.1|29070.1|29050.6|29042.6|159
1612452300000|2021-02-04 15:25:00|29074.1|29066.1|29024.1|29016.1|29074.6|29066.6|29020.1|29012.1|263
1612452600000|2021-02-04 15:30:00|29023.6|29015.6|29025.6|29017.6|29032.1|29024.1|29015.6|29007.6|164
1612452900000|2021-02-04 15:35:00|29025.1|29017.1|29026.6|29018.6|29036.6|29028.6|29019.1|29011.1|130
1612453200000|2021-02-04 15:40:00|29027.1|29019.1|29032.6|29024.6|29035.6|29027.6|29021.1|29013.1|124
1612453500000|2021-02-04 15:45:00|29032.1|29024.1|29026.6|29018.6|29035.1|29027.1|29007.1|28999.1|201
1612453800000|2021-02-04 15:50:00|29028.1|29020.1|29043.1|29035.1|29051.6|29043.6|29027.1|29019.1|164
1612454100000|2021-02-04 15:55:00|29043.6|29035.6|29038.6|29030.6|29044.6|29036.6|29029.6|29021.6|139
1612454400000|2021-02-04 16:00:00|29039.1|29031.1|29089.1|29081.1|29089.6|29081.6|29033.6|29025.6|274
1612454700000|2021-02-04 16:05:00|29088.6|29080.6|29055.1|29047.1|29091.1|29083.1|29048.6|29040.6|192
1612455000000|2021-02-04 16:10:00|29055.6|29047.6|29047.6|29039.6|29061.6|29053.6|29037.6|29029.6|97
1612455300000|2021-02-04 16:15:00|29046.6|29038.6|29052.6|29044.6|29053.1|29045.1|29038.6|29030.6|100
1612455600000|2021-02-04 16:20:00|29053.1|29045.1|29058.6|29050.6|29067.1|29059.1|29050.6|29042.6|81
1612455900000|2021-02-04 16:25:00|29059.1|29051.1|29059.6|29051.6|29069.1|29061.1|29052.6|29044.6|123
1612456200000|2021-02-04 16:30:00|29060.1|29052.1|29071.6|29063.6|29082.1|29074.1|29055.6|29047.6|121
1612456500000|2021-02-04 16:35:00|29072.6|29064.6|29064.6|29056.6|29078.1|29070.1|29062.6|29054.6|72
1612456800000|2021-02-04 16:40:00|29065.1|29057.1|29059.6|29051.6|29068.6|29060.6|29058.1|29050.1|51
1612457100000|2021-02-04 16:45:00|29060.1|29052.1|29069.6|29061.6|29072.6|29064.6|29059.1|29051.1|66
1612457400000|2021-02-04 16:50:00|29069.1|29061.1|29075.1|29067.1|29075.1|29067.1|29057.1|29049.1|71
1612457700000|2021-02-04 16:55:00|29076.1|29068.1|29089.6|29081.6|29092.6|29084.6|29069.1|29061.1|137
1612458000000|2021-02-04 17:00:00|29089.1|29081.1|29090.6|29082.6|29098.6|29090.6|29087.6|29079.6|119
1612458300000|2021-02-04 17:05:00|29090.1|29082.1|29087.6|29079.6|29093.1|29085.1|29075.1|29067.1|53
1612458600000|2021-02-04 17:10:00|29090.6|29082.6|29091.6|29083.6|29092.6|29084.6|29083.6|29075.6|57
1612458900000|2021-02-04 17:15:00|29090.6|29082.6|29106.6|29098.6|29118.1|29110.1|29090.6|29082.6|115
1612459200000|2021-02-04 17:20:00|29106.1|29098.1|29098.6|29090.6|29114.6|29106.6|29096.6|29088.6|99
1612459500000|2021-02-04 17:25:00|29099.1|29091.1|29079.6|29071.6|29099.6|29091.6|29079.1|29071.1|58
1612459800000|2021-02-04 17:30:00|29080.1|29072.1|29078.1|29070.1|29083.1|29075.1|29074.6|29066.6|61
1612460100000|2021-02-04 17:35:00|29078.6|29070.6|29078.6|29070.6|29090.6|29082.6|29074.1|29066.1|95
1612460400000|2021-02-04 17:40:00|29079.1|29071.1|29082.1|29074.1|29089.6|29081.6|29076.1|29068.1|69
1612460700000|2021-02-04 17:45:00|29081.6|29073.6|29099.6|29091.6|29100.1|29092.1|29080.1|29072.1|43
1612461000000|2021-02-04 17:50:00|29100.1|29092.1|29094.1|29086.1|29100.6|29092.6|29087.6|29079.6|51
1612461300000|2021-02-04 17:55:00|29094.6|29086.6|29103.1|29095.1|29106.1|29098.1|29094.6|29086.6|81
1612461600000|2021-02-04 18:00:00|29103.6|29095.6|29110.6|29102.6|29112.6|29104.6|29101.6|29093.6|55
1612461900000|2021-02-04 18:05:00|29109.6|29101.6|29111.6|29103.6|29114.6|29106.6|29109.6|29101.6|25
1612462200000|2021-02-04 18:10:00|29111.1|29103.1|29124.6|29116.6|29126.6|29118.6|29110.6|29102.6|78
1612462500000|2021-02-04 18:15:00|29124.1|29116.1|29110.1|29102.1|29124.6|29116.6|29110.1|29102.1|15
1612462800000|2021-02-04 18:20:00|29110.6|29102.6|29112.6|29104.6|29115.1|29107.1|29106.1|29098.1|56
1612463100000|2021-02-04 18:25:00|29113.1|29105.1|29115.1|29107.1|29117.6|29109.6|29111.1|29103.1|38
1612463400000|2021-02-04 18:30:00|29115.6|29107.6|29121.1|29113.1|29123.6|29115.6|29114.6|29106.6|44
1612463700000|2021-02-04 18:35:00|29121.6|29113.6|29124.1|29116.1|29127.6|29119.6|29118.6|29110.6|52
1612464000000|2021-02-04 18:40:00|29124.6|29116.6|29123.1|29115.1|29137.6|29129.6|29122.6|29114.6|95
1612464300000|2021-02-04 18:45:00|29122.6|29114.6|29126.6|29118.6|29147.6|29139.6|29122.6|29114.6|300
1612464600000|2021-02-04 18:50:00|29124.6|29116.6|29117.6|29109.6|29124.6|29116.6|29114.6|29106.6|39
1612464900000|2021-02-04 18:55:00|29119.1|29111.1|29121.8|29091.8|29121.8|29113.1|29108.6|29091.8|143
1612465200000|2021-02-04 19:00:00|29119.5|29089.5|29131.3|29101.3|29131.3|29101.3|29116.1|29086.1|0
1612465500000|2021-02-04 19:05:00|29129.5|29099.5|29126.4|29096.4|29133.4|29103.4|29126.4|29096.4|0
1612465800000|2021-02-04 19:10:00|29126.1|29096.1|29117.9|29087.9|29126.1|29096.1|29115.8|29085.8|0
1612466100000|2021-02-04 19:15:00|29117.7|29087.7|29131.5|29101.5|29131.5|29101.5|29113.7|29083.7|0
1612466400000|2021-02-04 19:20:00|29132.2|29102.2|29117|29087|29134.3|29104.3|29110|29080|0
1612466700000|2021-02-04 19:25:00|29117.3|29087.3|29107.7|29077.7|29118.4|29088.4|29107.7|29077.7|0
1612467000000|2021-02-04 19:30:00|29108|29078|29110.3|29080.3|29110.6|29080.6|29101.4|29071.4|0
1612467300000|2021-02-04 19:35:00|29110.5|29080.5|29107.1|29077.1|29114.6|29084.6|29107.1|29077.1|0
1612467600000|2021-02-04 19:40:00|29108.8|29078.8|29114.5|29084.5|29114.6|29084.6|29108.4|29078.4|0
1612467900000|2021-02-04 19:45:00|29114.7|29084.7|29126.7|29096.7|29126.7|29096.7|29113.9|29083.9|0
1612468200000|2021-02-04 19:50:00|29128.4|29098.4|29122.2|29092.2|29130.1|29100.1|29119|29089|0
1612468500000|2021-02-04 19:55:00|29121.9|29091.9|29127.4|29097.4|29138.4|29108.4|29118.8|29088.8|0
1612468800000|2021-02-04 20:00:00|29127.2|29097.2|29113.6|29083.6|29127.4|29097.4|29113.4|29083.4|0
1612469100000|2021-02-04 20:05:00|29113.4|29083.4|29116.5|29086.5|29117.6|29087.6|29107.4|29077.4|0
1612469400000|2021-02-04 20:10:00|29114.9|29084.9|29108|29078|29116.8|29086.8|29107.8|29077.8|0
1612469700000|2021-02-04 20:15:00|29107.8|29077.8|29110.9|29080.9|29111.2|29081.2|29104.4|29074.4|0
1612470000000|2021-02-04 20:20:00|29111.1|29081.1|29105.3|29075.3|29111.2|29081.2|29104.1|29074.1|0
1612470300000|2021-02-04 20:25:00|29103.6|29073.6|29108.2|29078.2|29108.2|29078.2|29099.4|29069.4|0
1612470600000|2021-02-04 20:30:00|29107.9|29077.9|29106.4|29076.4|29114.3|29084.3|29103.6|29073.6|0
1612470900000|2021-02-04 20:35:00|29106.1|29076.1|29106.9|29076.9|29115|29085|29102.6|29072.6|0
1612471200000|2021-02-04 20:40:00|29106.7|29076.7|29120.2|29090.2|29123.8|29093.8|29105.5|29075.5|0
1612471500000|2021-02-04 20:45:00|29119.9|29089.9|29113.6|29083.6|29124.8|29094.8|29113.3|29083.3|0
1612471800000|2021-02-04 20:50:00|29113.8|29083.8|29142|29112|29142.2|29112.2|29113.3|29083.3|0
1612472100000|2021-02-04 20:55:00|29142.2|29112.2|29202.1|29172.1|29205.8|29175.8|29138.1|29108.1|0
1612472400000|2021-02-04 21:00:00|29199.5|29169.5|29199.7|29169.7|29207.1|29177.1|29192.4|29162.4|0
1612472700000|2021-02-04 21:05:00|29201|29171|29208.3|29178.3|29213.4|29183.4|29201|29171|0
1612473000000|2021-02-04 21:10:00|29207|29177|29211.9|29181.9|29217.5|29187.5|29204.1|29174.1|0
1612473300000|2021-02-04 21:15:00|29211.8|29181.8|29206.8|29176.8|29211.8|29181.8|29204.9|29174.9|0
1612473600000|2021-02-04 21:20:00|29206|29176|29210.9|29180.9|29212.4|29182.4|29205.3|29175.3|0
1612473900000|2021-02-04 21:25:00|29210.5|29180.5|29209.8|29179.8|29210.8|29180.8|29207.5|29177.5|0
1612474200000|2021-02-04 21:30:00|29213.7|29183.7|29199.6|29169.6|29220.6|29190.6|29198.3|29168.3|0
1612474500000|2021-02-04 21:35:00|29199.1|29169.1|29205.4|29175.4|29206.7|29176.7|29197.7|29167.7|0
1612474800000|2021-02-04 21:40:00|29204.1|29174.1|29205.2|29175.2|29207.8|29177.8|29200.2|29170.2|0
1612475100000|2021-02-04 21:45:00|29203.9|29173.9|29202.6|29172.6|29205.2|29175.2|29198.6|29168.6|0
1612475400000|2021-02-04 21:50:00|29203.9|29173.9|29203.9|29173.9|29205.2|29175.2|29199.9|29169.9|0
1612475700000|2021-02-04 21:55:00|29202.6|29172.6|29208|29178|29214.9|29184.9|29202.6|29172.6|0
1612476000000|2021-02-04 22:00:00|29208.2|29178.2|29209.5|29179.5|29210.3|29180.3|29208|29178|0
1612476300000|2021-02-04 22:05:00|29209.3|29179.3|29208|29178|29210.1|29180.1|29208|29178|0
1612476600000|2021-02-04 22:10:00|29208.2|29178.2|29204.7|29174.7|29208.5|29178.5|29204.7|29174.7|0
1612476900000|2021-02-04 22:15:00|29206.1|29176.1|29205.3|29175.3|29206.1|29176.1|29202.8|29172.8|0
1612477200000|2021-02-04 22:20:00|29203.8|29173.8|29205.5|29175.5|29208.6|29178.6|29202.6|29172.6|0
1612477500000|2021-02-04 22:25:00|29202.2|29172.2|29203.7|29173.7|29204.4|29174.4|29201.7|29171.7|0
1612477800000|2021-02-04 22:30:00|29203.5|29173.5|29203.1|29173.1|29203.5|29173.5|29203.1|29173.1|0
1612478100000|2021-02-04 22:35:00|29202.5|29172.5|29197.1|29167.1|29202.5|29172.5|29196.8|29166.8|0
1612478400000|2021-02-04 22:40:00|29197.5|29167.5|29195|29165|29200.5|29170.5|29194.6|29164.6|0
1612478700000|2021-02-04 22:45:00|29195.9|29165.9|29195|29165|29198.1|29168.1|29195|29165|0
1612479000000|2021-02-04 22:50:00|29195.9|29165.9|29193.8|29163.8|29195.9|29165.9|29191.5|29161.5|0
1612479300000|2021-02-04 22:55:00|29194|29164|29197.1|29167.1|29197.8|29167.8|29193.9|29163.9|0
1612479600000|2021-02-04 23:00:00|29202.8|29172.8|29207.3|29177.3|29209.4|29179.4|29198.8|29168.8|0
1612479900000|2021-02-04 23:05:00|29206.7|29176.7|29211.8|29181.8|29215.2|29185.2|29204|29174|0
1612480200000|2021-02-04 23:10:00|29212.5|29182.5|29209|29179|29214.5|29184.5|29209|29179|0
1612480500000|2021-02-04 23:15:00|29210.3|29180.3|29209.9|29179.9|29211.5|29181.5|29208.9|29178.9|0
1612480800000|2021-02-04 23:20:00|29208.6|29178.6|29205.3|29175.3|29208.6|29178.6|29204.6|29174.6|0
1612481100000|2021-02-04 23:25:00|29204.6|29174.6|29198.7|29168.7|29205.3|29175.3|29197.4|29167.4|0
1612481400000|2021-02-04 23:30:00|29198|29168|29199.1|29169.1|29201.1|29171.1|29197.4|29167.4|0
1612481700000|2021-02-04 23:35:00|29198.4|29168.4|29196.5|29166.5|29199.1|29169.1|29188.6|29158.6|0
1612482000000|2021-02-04 23:40:00|29195.8|29165.8|29194.2|29164.2|29196.5|29166.5|29187.6|29157.6|0
1612482300000|2021-02-04 23:45:00|29194.9|29164.9|29202.1|29172.1|29202.1|29172.1|29193.5|29163.5|0
1612482600000|2021-02-04 23:50:00|29200.8|29170.8|29213.4|29183.4|29213.4|29183.4|29199.5|29169.5|0
1612482900000|2021-02-04 23:55:00|29212.1|29182.1|29207.8|29177.8|29212.4|29182.4|29206.8|29176.8|0
1612483200000|2021-02-05 00:00:00|29206.5|29176.5|29210.4|29180.4|29211.7|29181.7|29203.8|29173.8|0
1612483500000|2021-02-05 00:05:00|29211.7|29181.7|29210|29180|29220.5|29190.5|29207.3|29177.3|0
1612483800000|2021-02-05 00:10:00|29211.3|29181.3|29213.2|29183.2|29214.6|29184.6|29207.3|29177.3|0
1612484100000|2021-02-05 00:15:00|29214.5|29184.5|29207.4|29177.4|29222.6|29192.6|29207.4|29177.4|0
1612484400000|2021-02-05 00:20:00|29208.1|29178.1|29200.4|29170.4|29214|29184|29200.4|29170.4|0
1612484700000|2021-02-05 00:25:00|29200.7|29170.7|29209.4|29179.4|29215.1|29185.1|29200.4|29170.4|0
1612485000000|2021-02-05 00:30:00|29209.1|29179.1|29212|29182|29216.4|29186.4|29209.1|29179.1|0
1612485300000|2021-02-05 00:35:00|29211.4|29181.4|29197.1|29167.1|29211.4|29181.4|29195.5|29165.5|0
1612485600000|2021-02-05 00:40:00|29196.8|29166.8|29196.5|29166.5|29207.1|29177.1|29196.5|29166.5|0
1612485900000|2021-02-05 00:45:00|29198.5|29168.5|29195.1|29165.1|29202.5|29172.5|29194.5|29164.5|0
1612486200000|2021-02-05 00:50:00|29194.8|29164.8|29200.5|29170.5|29206.5|29176.5|29194.8|29164.8|0
1612486500000|2021-02-05 00:55:00|29201.1|29171.1|29206.5|29176.5|29207.8|29177.8|29201.1|29171.1|0
1612486800000|2021-02-05 01:00:00|29205.8|29175.8|29198.5|29168.5|29206.5|29176.5|29192.5|29162.5|0
1612487100000|2021-02-05 01:05:00|29199.2|29169.2|29192.5|29162.5|29203.2|29173.2|29191.8|29161.8|0
1612487400000|2021-02-05 01:10:00|29191.8|29161.8|29133.2|29103.2|29197.8|29167.8|29132.5|29102.5|0
1612487700000|2021-02-05 01:15:00|29138.8|29108.8|29191.6|29186.6|29238.1|29233.1|29082.6|29077.6|2843
1612488000000|2021-02-05 01:20:00|29192.1|29187.1|29223.1|29218.1|29252.6|29247.6|29190.1|29185.1|1351
1612488300000|2021-02-05 01:25:00|29223.6|29218.6|29239.1|29234.1|29257.6|29252.6|29206.6|29201.6|1240
1612488600000|2021-02-05 01:30:00|29240.6|29235.6|29247.1|29242.1|29306.6|29301.6|29202.6|29197.6|5458
1612488900000|2021-02-05 01:35:00|29249.1|29244.1|29238.1|29233.1|29303.6|29298.6|29228.6|29223.6|3136
1612489200000|2021-02-05 01:40:00|29239.1|29234.1|29326.1|29321.1|29326.6|29321.6|29237.6|29232.6|3407
1612489500000|2021-02-05 01:45:00|29327.1|29322.1|29297.6|29292.6|29340.6|29335.6|29283.1|29278.1|2821
1612489800000|2021-02-05 01:50:00|29298.6|29293.6|29326.6|29321.6|29335.6|29330.6|29248.1|29243.1|2985
1612490100000|2021-02-05 01:55:00|29327.1|29322.1|29354.6|29349.6|29373.1|29368.1|29315.6|29310.6|2915
1612490400000|2021-02-05 02:00:00|29355.1|29350.1|29391.6|29386.6|29436.6|29431.6|29354.6|29349.6|3699
1612490700000|2021-02-05 02:05:00|29389.1|29384.1|29388.1|29383.1|29413.6|29408.6|29364.6|29359.6|2239
1612491000000|2021-02-05 02:10:00|29387.1|29382.1|29391.1|29386.1|29412.1|29407.1|29364.6|29359.6|1801
1612491300000|2021-02-05 02:15:00|29391.6|29386.6|29422.1|29417.1|29433.1|29428.1|29388.6|29383.6|1979
1612491600000|2021-02-05 02:20:00|29421.6|29416.6|29417.1|29412.1|29430.6|29425.6|29391.6|29386.6|1818
1612491900000|2021-02-05 02:25:00|29418.6|29413.6|29389.1|29384.1|29429.1|29424.1|29376.6|29371.6|1614
1612492200000|2021-02-05 02:30:00|29388.6|29383.6|29404.1|29399.1|29410.1|29405.1|29340.1|29335.1|2426
1612492500000|2021-02-05 02:35:00|29402.1|29397.1|29395.1|29390.1|29418.6|29413.6|29362.1|29357.1|1592
1612492800000|2021-02-05 02:40:00|29395.6|29390.6|29314.1|29309.1|29407.1|29402.1|29301.6|29296.6|3018
1612493100000|2021-02-05 02:45:00|29315.1|29310.1|29334.1|29329.1|29347.1|29342.1|29306.1|29301.1|2207
1612493400000|2021-02-05 02:50:00|29334.6|29329.6|29274.1|29269.1|29337.1|29332.1|29263.1|29258.1|2814
1612493700000|2021-02-05 02:55:00|29276.1|29271.1|29295.1|29290.1|29316.6|29311.6|29275.6|29270.6|1558
1612494000000|2021-02-05 03:00:00|29295.6|29290.6|29293.6|29288.6|29319.1|29314.1|29245.6|29240.6|2088
1612494300000|2021-02-05 03:05:00|29293.1|29288.1|29342.1|29337.1|29357.1|29352.1|29272.1|29267.1|1974
1612494600000|2021-02-05 03:10:00|29341.1|29336.1|29311.1|29306.1|29357.1|29352.1|29302.1|29297.1|1213
1612494900000|2021-02-05 03:15:00|29310.1|29305.1|29317.1|29312.1|29322.1|29317.1|29276.1|29271.1|1043
1612495200000|2021-02-05 03:20:00|29317.6|29312.6|29355.1|29350.1|29367.1|29362.1|29316.6|29311.6|1549
1612495500000|2021-02-05 03:25:00|29356.6|29351.6|29315.1|29310.1|29362.6|29357.6|29311.1|29306.1|1047
1612495800000|2021-02-05 03:30:00|29314.1|29309.1|29295.6|29290.6|29325.6|29320.6|29294.6|29289.6|696
1612496100000|2021-02-05 03:35:00|29296.1|29291.1|29259.1|29254.1|29309.6|29304.6|29253.6|29248.6|1306
1612496400000|2021-02-05 03:40:00|29258.6|29253.6|29140.6|29135.6|29274.1|29269.1|29126.1|29121.1|3666
1612496700000|2021-02-05 03:45:00|29139.1|29134.1|29156.1|29151.1|29163.1|29158.1|29121.1|29116.1|2567
1612497000000|2021-02-05 03:50:00|29155.6|29150.6|29189.1|29184.1|29200.6|29195.6|29144.6|29139.6|1494
1612497300000|2021-02-05 03:55:00|29188.6|29183.6|29206.6|29201.6|29213.1|29208.1|29163.1|29158.1|971
1612497600000|2021-02-05 04:00:00|29225.3|29195.3|29237|29207|29237|29207|29221|29191|0
1612497900000|2021-02-05 04:05:00|29236.3|29206.3|29237.8|29207.8|29238.5|29208.5|29231.6|29201.6|0
1612498200000|2021-02-05 04:10:00|29238.5|29208.5|29234.3|29204.3|29239|29209|29231.7|29201.7|0
1612498500000|2021-02-05 04:15:00|29235.7|29205.7|29235.4|29205.4|29236.8|29206.8|29230.8|29200.8|0
1612498800000|2021-02-05 04:20:00|29235.8|29205.8|29239.9|29209.9|29242.1|29212.1|29232.1|29202.1|0
1612499100000|2021-02-05 04:25:00|29235.9|29205.9|29237.1|29207.1|29240.6|29210.6|29232.5|29202.5|0
1612499400000|2021-02-05 04:30:00|29237.7|29207.7|29238.2|29208.2|29239|29209|29232.4|29202.4|0
1612499700000|2021-02-05 04:35:00|29237.5|29207.5|29230.8|29200.8|29238.2|29208.2|29226.8|29196.8|0
1612500000000|2021-02-05 04:40:00|29231.5|29201.5|29233.1|29203.1|29237.5|29207.5|29231.5|29201.5|0
1612500300000|2021-02-05 04:45:00|29237.1|29207.1|29231.8|29201.8|29238.5|29208.5|29231.2|29201.2|0
1612500600000|2021-02-05 04:50:00|29232.1|29202.1|29239.1|29209.1|29239.8|29209.8|29231.8|29201.8|0
1612500900000|2021-02-05 04:55:00|29238.8|29208.8|29231.8|29201.8|29239.1|29209.1|29231.2|29201.2|0
1612501200000|2021-02-05 05:00:00|29237.1|29207.1|29224.6|29219.6|29243.1|29238.1|29166.1|29161.1|1705
1612501500000|2021-02-05 05:05:00|29225.1|29220.1|29220.6|29215.6|29229.6|29224.6|29164.1|29159.1|1324
1612501800000|2021-02-05 05:10:00|29217.6|29212.6|29228.6|29223.6|29237.6|29232.6|29197.1|29192.1|835
1612502100000|2021-02-05 05:15:00|29230.6|29225.6|29208.1|29203.1|29236.1|29231.1|29197.6|29192.6|709
1612502400000|2021-02-05 05:20:00|29206.1|29201.1|29177.1|29172.1|29233.6|29228.6|29175.1|29170.1|873
1612502700000|2021-02-05 05:25:00|29179.1|29174.1|29180.6|29175.6|29198.1|29193.1|29159.1|29154.1|1016
1612503000000|2021-02-05 05:30:00|29181.1|29176.1|29231.6|29226.6|29234.6|29229.6|29166.6|29161.6|1170
1612503300000|2021-02-05 05:35:00|29232.1|29227.1|29258.1|29253.1|29261.6|29256.6|29227.1|29222.1|1293
1612503600000|2021-02-05 05:40:00|29257.1|29252.1|29283.6|29278.6|29288.6|29283.6|29255.6|29250.6|1484
1612503900000|2021-02-05 05:45:00|29284.1|29279.1|29272.6|29267.6|29307.1|29302.1|29268.1|29263.1|1191
1612504200000|2021-02-05 05:50:00|29272.1|29267.1|29268.1|29263.1|29274.6|29269.6|29249.6|29244.6|1172
1612504500000|2021-02-05 05:55:00|29267.6|29262.6|29297.1|29292.1|29309.1|29304.1|29264.1|29259.1|1203
1612504800000|2021-02-05 06:00:00|29296.1|29291.1|29283.1|29278.1|29321.6|29316.6|29270.1|29265.1|1692
1612505100000|2021-02-05 06:05:00|29282.1|29277.1|29246.6|29241.6|29299.1|29294.1|29234.1|29229.1|1563
1612505400000|2021-02-05 06:10:00|29247.1|29242.1|29240.1|29235.1|29280.1|29275.1|29232.6|29227.6|1061
1612505700000|2021-02-05 06:15:00|29239.6|29234.6|29278.6|29273.6|29302.1|29297.1|29239.6|29234.6|1194
1612506000000|2021-02-05 06:20:00|29280.1|29275.1|29281.1|29276.1|29288.6|29283.6|29249.6|29244.6|918
1612506300000|2021-02-05 06:25:00|29281.6|29276.6|29279.6|29274.6|29288.6|29283.6|29255.6|29250.6|700
1612506600000|2021-02-05 06:30:00|29276.6|29271.6|29287.6|29282.6|29287.6|29282.6|29255.6|29250.6|709
1612506900000|2021-02-05 06:35:00|29287.1|29282.1|29236.6|29231.6|29292.1|29287.1|29211.1|29206.1|1491
1612507200000|2021-02-05 06:40:00|29236.1|29231.1|29236.1|29231.1|29247.1|29242.1|29223.6|29218.6|650
1612507500000|2021-02-05 06:45:00|29237.1|29232.1|29263.1|29258.1|29264.6|29259.6|29236.1|29231.1|642
1612507800000|2021-02-05 06:50:00|29262.6|29257.6|29259.6|29254.6|29272.6|29267.6|29247.1|29242.1|446
1612508100000|2021-02-05 06:55:00|29260.1|29255.1|29254.6|29249.6|29276.6|29271.6|29254.1|29249.1|508
1612508400000|2021-02-05 07:00:00|29254.1|29249.1|29257.1|29252.1|29266.1|29261.1|29233.1|29228.1|946
1612508700000|2021-02-05 07:05:00|29257.6|29252.6|29244.6|29239.6|29274.6|29269.6|29243.6|29238.6|490
1612509000000|2021-02-05 07:10:00|29244.1|29239.1|29218.6|29213.6|29245.6|29240.6|29217.1|29212.1|647
1612509300000|2021-02-05 07:15:00|29219.1|29214.1|29200.1|29195.1|29221.1|29216.1|29184.1|29179.1|1211
1612509600000|2021-02-05 07:20:00|29199.6|29194.6|29184.1|29179.1|29206.6|29201.6|29172.1|29167.1|896
1612509900000|2021-02-05 07:25:00|29183.6|29178.6|29201.1|29196.1|29206.1|29201.1|29177.6|29172.6|825
1612510200000|2021-02-05 07:30:00|29200.6|29195.6|29209.1|29204.1|29215.6|29210.6|29193.1|29188.1|617
1612510500000|2021-02-05 07:35:00|29210.1|29205.1|29219.6|29214.6|29222.6|29217.6|29205.6|29200.6|584
1612510800000|2021-02-05 07:40:00|29219.1|29214.1|29207.1|29202.1|29220.1|29215.1|29181.1|29176.1|564
1612511100000|2021-02-05 07:45:00|29206.6|29201.6|29229.1|29224.1|29230.6|29225.6|29203.6|29198.6|516
1612511400000|2021-02-05 07:50:00|29227.1|29222.1|29223.6|29218.6|29233.6|29228.6|29220.6|29215.6|536
1612511700000|2021-02-05 07:55:00|29224.6|29219.6|29258.6|29253.6|29260.6|29255.6|29220.6|29215.6|1101
1612512000000|2021-02-05 08:00:00|29257.1|29252.1|29233.6|29228.6|29265.6|29260.6|29231.6|29226.6|681
1612512300000|2021-02-05 08:05:00|29233.1|29228.1|29288.1|29283.1|29288.1|29283.1|29230.1|29225.1|1307
1612512600000|2021-02-05 08:10:00|29286.6|29281.6|29281.1|29276.1|29292.6|29287.6|29264.6|29259.6|661
1612512900000|2021-02-05 08:15:00|29281.6|29276.6|29269.1|29264.1|29281.6|29276.6|29255.6|29250.6|593
1612513200000|2021-02-05 08:20:00|29269.6|29264.6|29275.1|29270.1|29282.6|29277.6|29267.6|29262.6|409
1612513500000|2021-02-05 08:25:00|29271.6|29266.6|29285.1|29280.1|29298.1|29293.1|29264.6|29259.6|778
1612513800000|2021-02-05 08:30:00|29296.1|29266.1|29324|29294|29333.6|29303.6|29291.7|29261.7|0
1612514100000|2021-02-05 08:35:00|29323.3|29293.3|29314.4|29284.4|29332.4|29302.4|29309.1|29279.1|0
1612514400000|2021-02-05 08:40:00|29313.8|29283.8|29315.6|29285.6|29325.1|29295.1|29305.8|29275.8|0
1612514700000|2021-02-05 08:45:00|29316.2|29286.2|29334.1|29304.1|29334.1|29304.1|29316.2|29286.2|0
1612515000000|2021-02-05 08:50:00|29334.7|29304.7|29330.8|29300.8|29335.5|29305.5|29319.5|29289.5|0
1612515300000|2021-02-05 08:55:00|29334.8|29304.8|29323.5|29293.5|29335.5|29305.5|29310.1|29280.1|0
1612515600000|2021-02-05 09:00:00|29322.8|29292.8|29302.7|29272.7|29322.8|29292.8|29302|29272|0
1612515900000|2021-02-05 09:05:00|29303|29273|29315.8|29285.8|29317.1|29287.1|29297.2|29267.2|0
1612516200000|2021-02-05 09:10:00|29311.8|29281.8|29324.3|29294.3|29330.8|29300.8|29310.8|29280.8|0
1612516500000|2021-02-05 09:15:00|29292.1|29284.1|29289.1|29281.1|29310.1|29302.1|29285.1|29277.1|150
1612516800000|2021-02-05 09:20:00|29289.6|29281.6|29302.6|29294.6|29303.1|29295.1|29289.6|29281.6|83
1612517100000|2021-02-05 09:25:00|29304.1|29296.1|29302.1|29294.1|29309.1|29301.1|29300.6|29292.6|92
1612517400000|2021-02-05 09:30:00|29302.6|29294.6|29328.6|29320.6|29331.6|29323.6|29296.1|29288.1|129
1612517700000|2021-02-05 09:35:00|29329.1|29321.1|29335.6|29327.6|29338.1|29330.1|29328.6|29320.6|148
1612518000000|2021-02-05 09:40:00|29336.6|29328.6|29341.6|29333.6|29350.1|29342.1|29333.6|29325.6|151
1612518300000|2021-02-05 09:45:00|29341.1|29333.1|29340.6|29332.6|29351.6|29343.6|29336.6|29328.6|181
1612518600000|2021-02-05 09:50:00|29341.6|29333.6|29340.1|29332.1|29341.6|29333.6|29336.6|29328.6|50
1612518900000|2021-02-05 09:55:00|29339.1|29331.1|29325.6|29317.6|29344.1|29336.1|29325.1|29317.1|65
1612519200000|2021-02-05 10:00:00|29326.1|29318.1|29329.6|29321.6|29329.6|29321.6|29321.6|29313.6|68
1612519500000|2021-02-05 10:05:00|29332.1|29324.1|29335.1|29327.1|29335.6|29327.6|29330.1|29322.1|63
1612519800000|2021-02-05 10:10:00|29336.1|29328.1|29335.1|29327.1|29336.1|29328.1|29325.1|29317.1|66
1612520100000|2021-02-05 10:15:00|29336.1|29328.1|29332.1|29324.1|29336.1|29328.1|29325.6|29317.6|70
1612520400000|2021-02-05 10:20:00|29332.6|29324.6|29324.6|29316.6|29346.6|29338.6|29324.6|29316.6|74
1612520700000|2021-02-05 10:25:00|29325.1|29317.1|29312.6|29304.6|29326.1|29318.1|29312.6|29304.6|242
1612521000000|2021-02-05 10:30:00|29313.1|29305.1|29323.1|29315.1|29328.6|29320.6|29313.1|29305.1|72
1612521300000|2021-02-05 10:35:00|29323.6|29315.6|29324.6|29316.6|29328.1|29320.1|29316.6|29308.6|79
1612521600000|2021-02-05 10:40:00|29325.1|29317.1|29340.6|29332.6|29346.6|29338.6|29321.1|29313.1|118
1612521900000|2021-02-05 10:45:00|29340.1|29332.1|29335.1|29327.1|29341.6|29333.6|29333.1|29325.1|50
1612522200000|2021-02-05 10:50:00|29333.1|29325.1|29320.6|29312.6|29334.1|29326.1|29320.6|29312.6|46
1612522500000|2021-02-05 10:55:00|29322.6|29314.6|29322.1|29314.1|29326.1|29318.1|29318.6|29310.6|31
1612522800000|2021-02-05 11:00:00|29321.6|29313.6|29337.1|29329.1|29337.6|29329.6|29321.6|29313.6|48
1612523100000|2021-02-05 11:05:00|29336.6|29328.6|29341.1|29333.1|29344.1|29336.1|29334.1|29326.1|65
1612523400000|2021-02-05 11:10:00|29340.6|29332.6|29334.1|29326.1|29342.1|29334.1|29332.6|29324.6|38
1612523700000|2021-02-05 11:15:00|29334.6|29326.6|29328.1|29320.1|29335.1|29327.1|29325.1|29317.1|48
1612524000000|2021-02-05 11:20:00|29327.6|29319.6|29327.1|29319.1|29331.1|29323.1|29323.6|29315.6|30
1612524300000|2021-02-05 11:25:00|29326.6|29318.6|29307.1|29299.1|29329.1|29321.1|29303.1|29295.1|104
1612524600000|2021-02-05 11:30:00|29306.1|29298.1|29305.1|29297.1|29306.1|29298.1|29300.1|29292.1|62
1612524900000|2021-02-05 11:35:00|29305.6|29297.6|29309.6|29301.6|29312.1|29304.1|29301.1|29293.1|39
1612525200000|2021-02-05 11:40:00|29310.1|29302.1|29312.1|29304.1|29315.6|29307.6|29306.6|29298.6|25
1612525500000|2021-02-05 11:45:00|29312.6|29304.6|29316.1|29308.1|29316.1|29308.1|29308.6|29300.6|18
1612525800000|2021-02-05 11:50:00|29317.1|29309.1|29314.6|29306.6|29319.6|29311.6|29313.1|29305.1|31
1612526100000|2021-02-05 11:55:00|29315.1|29307.1|29315.1|29307.1|29316.1|29308.1|29311.1|29303.1|31
1612526400000|2021-02-05 12:00:00|29314.1|29306.1|29311.1|29303.1|29315.1|29307.1|29310.1|29302.1|39
1612526700000|2021-02-05 12:05:00|29311.6|29303.6|29311.1|29303.1|29314.6|29306.6|29307.1|29299.1|46
1612527000000|2021-02-05 12:10:00|29311.6|29303.6|29317.6|29309.6|29319.1|29311.1|29308.1|29300.1|34
1612527300000|2021-02-05 12:15:00|29317.1|29309.1|29324.1|29316.1|29326.1|29318.1|29317.1|29309.1|40
1612527600000|2021-02-05 12:20:00|29324.6|29316.6|29321.6|29313.6|29325.1|29317.1|29319.1|29311.1|13
1612527900000|2021-02-05 12:25:00|29321.1|29313.1|29328.1|29320.1|29328.1|29320.1|29319.1|29311.1|19
1612528200000|2021-02-05 12:30:00|29327.6|29319.6|29324.1|29316.1|29332.1|29324.1|29323.1|29315.1|94
1612528500000|2021-02-05 12:35:00|29323.1|29315.1|29320.1|29312.1|29327.1|29319.1|29318.6|29310.6|39
1612528800000|2021-02-05 12:40:00|29319.6|29311.6|29322.1|29314.1|29325.6|29317.6|29317.6|29309.6|26
1612529100000|2021-02-05 12:45:00|29322.6|29314.6|29310.1|29302.1|29323.1|29315.1|29308.6|29300.6|70
1612529400000|2021-02-05 12:50:00|29309.6|29301.6|29312.6|29304.6|29318.6|29310.6|29309.1|29301.1|61
1612529700000|2021-02-05 12:55:00|29311.1|29303.1|29311.6|29303.6|29316.1|29308.1|29310.6|29302.6|18
1612530000000|2021-02-05 13:00:00|29311.1|29303.1|29302.1|29294.1|29311.6|29303.6|29301.1|29293.1|69
1612530300000|2021-02-05 13:05:00|29302.6|29294.6|29293.6|29285.6|29306.6|29298.6|29293.1|29285.1|81
1612530600000|2021-02-05 13:10:00|29294.1|29286.1|29297.6|29289.6|29297.6|29289.6|29288.1|29280.1|62
1612530900000|2021-02-05 13:15:00|29296.6|29288.6|29299.1|29291.1|29302.1|29294.1|29294.1|29286.1|38
1612531200000|2021-02-05 13:20:00|29299.6|29291.6|29308.1|29300.1|29309.6|29301.6|29297.6|29289.6|28
1612531500000|2021-02-05 13:25:00|29306.1|29298.1|29304.6|29296.6|29308.1|29300.1|29302.1|29294.1|47
1612531800000|2021-02-05 13:30:00|29304.1|29296.1|29316.1|29308.1|29328.1|29320.1|29297.6|29289.6|182
1612532100000|2021-02-05 13:35:00|29317.1|29309.1|29336.6|29328.6|29343.1|29335.1|29317.1|29309.1|120
1612532400000|2021-02-05 13:40:00|29337.1|29329.1|29339.6|29331.6|29344.6|29336.6|29333.6|29325.6|102
1612532700000|2021-02-05 13:45:00|29339.1|29331.1|29353.1|29345.1|29362.6|29354.6|29339.1|29331.1|112
1612533000000|2021-02-05 13:50:00|29352.6|29344.6|29349.1|29341.1|29362.1|29354.1|29345.1|29337.1|58
1612533300000|2021-02-05 13:55:00|29348.6|29340.6|29333.1|29325.1|29349.1|29341.1|29323.6|29315.6|111
1612533600000|2021-02-05 14:00:00|29333.6|29325.6|29337.1|29329.1|29342.1|29334.1|29329.1|29321.1|56
1612533900000|2021-02-05 14:05:00|29337.6|29329.6|29334.6|29326.6|29345.1|29337.1|29330.1|29322.1|29
1612534200000|2021-02-05 14:10:00|29336.6|29328.6|29337.1|29329.1|29343.1|29335.1|29333.1|29325.1|29
1612534500000|2021-02-05 14:15:00|29337.6|29329.6|29337.6|29329.6|29340.1|29332.1|29333.6|29325.6|25
1612534800000|2021-02-05 14:20:00|29338.1|29330.1|29351.1|29343.1|29353.1|29345.1|29338.1|29330.1|58
1612535100000|2021-02-05 14:25:00|29351.6|29343.6|29361.6|29353.6|29365.6|29357.6|29350.1|29342.1|110
1612535400000|2021-02-05 14:30:00|29361.1|29353.1|29303.6|29295.6|29365.6|29357.6|29302.1|29294.1|578
1612535700000|2021-02-05 14:35:00|29303.1|29295.1|29311.1|29303.1|29320.6|29312.6|29299.6|29291.6|307
1612536000000|2021-02-05 14:40:00|29310.6|29302.6|29334.6|29326.6|29345.1|29337.1|29309.1|29301.1|229
1612536300000|2021-02-05 14:45:00|29334.1|29326.1|29327.1|29319.1|29341.6|29333.6|29327.1|29319.1|110
1612536600000|2021-02-05 14:50:00|29327.6|29319.6|29317.6|29309.6|29336.1|29328.1|29314.6|29306.6|140
1612536900000|2021-02-05 14:55:00|29318.6|29310.6|29312.1|29304.1|29321.1|29313.1|29299.6|29291.6|234
1612537200000|2021-02-05 15:00:00|29311.6|29303.6|29308.1|29300.1|29312.6|29304.6|29297.6|29289.6|120
1612537500000|2021-02-05 15:05:00|29307.6|29299.6|29311.6|29303.6|29318.6|29310.6|29305.1|29297.1|96
1612537800000|2021-02-05 15:10:00|29312.6|29304.6|29290.6|29282.6|29314.6|29306.6|29280.1|29272.1|236
1612538100000|2021-02-05 15:15:00|29290.1|29282.1|29265.6|29257.6|29290.6|29282.6|29263.6|29255.6|214
1612538400000|2021-02-05 15:20:00|29266.6|29258.6|29270.1|29262.1|29273.1|29265.1|29255.1|29247.1|310
1612538700000|2021-02-05 15:25:00|29270.6|29262.6|29300.6|29292.6|29300.6|29292.6|29269.1|29261.1|167
1612539000000|2021-02-05 15:30:00|29301.1|29293.1|29324.6|29316.6|29327.1|29319.1|29300.6|29292.6|212
1612539300000|2021-02-05 15:35:00|29324.1|29316.1|29325.6|29317.6|29332.6|29324.6|29316.1|29308.1|270
1612539600000|2021-02-05 15:40:00|29326.1|29318.1|29345.6|29337.6|29348.1|29340.1|29323.6|29315.6|225
1612539900000|2021-02-05 15:45:00|29346.1|29338.1|29366.6|29358.6|29368.6|29360.6|29340.1|29332.1|292
1612540200000|2021-02-05 15:50:00|29367.1|29359.1|29356.1|29348.1|29370.6|29362.6|29351.1|29343.1|145
1612540500000|2021-02-05 15:55:00|29356.6|29348.6|29358.6|29350.6|29370.1|29362.1|29353.6|29345.6|174
1612540800000|2021-02-05 16:00:00|29359.6|29351.6|29347.1|29339.1|29368.6|29360.6|29347.1|29339.1|130
1612541100000|2021-02-05 16:05:00|29347.6|29339.6|29325.1|29317.1|29352.6|29344.6|29323.6|29315.6|231
1612541400000|2021-02-05 16:10:00|29325.6|29317.6|29326.1|29318.1|29334.1|29326.1|29323.1|29315.1|121
1612541700000|2021-02-05 16:15:00|29325.6|29317.6|29325.1|29317.1|29326.6|29318.6|29316.6|29308.6|118
1612542000000|2021-02-05 16:20:00|29324.6|29316.6|29352.1|29344.1|29352.1|29344.1|29324.1|29316.1|138
1612542300000|2021-02-05 16:25:00|29351.1|29343.1|29334.1|29326.1|29353.1|29345.1|29332.1|29324.1|71
1612542600000|2021-02-05 16:30:00|29336.6|29328.6|29348.6|29340.6|29351.1|29343.1|29332.1|29324.1|57
1612542900000|2021-02-05 16:35:00|29349.1|29341.1|29349.6|29341.6|29358.6|29350.6|29345.1|29337.1|86
1612543200000|2021-02-05 16:40:00|29350.1|29342.1|29345.1|29337.1|29351.6|29343.6|29344.1|29336.1|38
1612543500000|2021-02-05 16:45:00|29345.6|29337.6|29351.1|29343.1|29354.6|29346.6|29344.6|29336.6|53
1612543800000|2021-02-05 16:50:00|29351.6|29343.6|29336.1|29328.1|29355.1|29347.1|29336.1|29328.1|71
1612544100000|2021-02-05 16:55:00|29335.6|29327.6|29318.1|29310.1|29344.6|29336.6|29311.6|29303.6|217
1612544400000|2021-02-05 17:00:00|29318.6|29310.6|29336.6|29328.6|29337.1|29329.1|29311.6|29303.6|60
1612544700000|2021-02-05 17:05:00|29337.1|29329.1|29342.1|29334.1|29352.6|29344.6|29336.6|29328.6|63
1612545000000|2021-02-05 17:10:00|29341.6|29333.6|29342.1|29334.1|29343.1|29335.1|29337.6|29329.6|20
1612545300000|2021-02-05 17:15:00|29342.6|29334.6|29346.6|29338.6|29346.6|29338.6|29338.1|29330.1|30
1612545600000|2021-02-05 17:20:00|29348.1|29340.1|29347.1|29339.1|29355.1|29347.1|29347.1|29339.1|26
1612545900000|2021-02-05 17:25:00|29346.6|29338.6|29354.1|29346.1|29355.1|29347.1|29345.1|29337.1|20
1612546200000|2021-02-05 17:30:00|29353.6|29345.6|29362.1|29354.1|29362.1|29354.1|29352.1|29344.1|26
1612546500000|2021-02-05 17:35:00|29361.6|29353.6|29369.1|29361.1|29369.1|29361.1|29359.1|29351.1|41
1612546800000|2021-02-05 17:40:00|29368.6|29360.6|29379.1|29371.1|29387.6|29379.6|29368.6|29360.6|132
1612547100000|2021-02-05 17:45:00|29379.6|29371.6|29373.6|29365.6|29384.6|29376.6|29366.1|29358.1|93
1612547400000|2021-02-05 17:50:00|29374.1|29366.1|29378.1|29370.1|29380.6|29372.6|29373.6|29365.6|31
1612547700000|2021-02-05 17:55:00|29378.6|29370.6|29385.1|29377.1|29385.1|29377.1|29378.1|29370.1|32
1612548000000|2021-02-05 18:00:00|29385.6|29377.6|29378.1|29370.1|29389.1|29381.1|29373.6|29365.6|53
1612548300000|2021-02-05 18:05:00|29378.6|29370.6|29366.6|29358.6|29378.6|29370.6|29364.1|29356.1|53
1612548600000|2021-02-05 18:10:00|29365.1|29357.1|29371.1|29363.1|29372.6|29364.6|29364.1|29356.1|30
1612548900000|2021-02-05 18:15:00|29372.1|29364.1|29376.1|29368.1|29382.6|29374.6|29371.1|29363.1|27
1612549200000|2021-02-05 18:20:00|29375.6|29367.6|29366.1|29358.1|29376.6|29368.6|29362.6|29354.6|27
1612549500000|2021-02-05 18:25:00|29365.6|29357.6|29375.1|29367.1|29376.1|29368.1|29365.6|29357.6|20
1612549800000|2021-02-05 18:30:00|29374.6|29366.6|29369.1|29361.1|29375.6|29367.6|29367.1|29359.1|34
1612550100000|2021-02-05 18:35:00|29368.6|29360.6|29378.1|29370.1|29380.1|29372.1|29367.6|29359.6|35
1612550400000|2021-02-05 18:40:00|29379.1|29371.1|29385.1|29377.1|29386.1|29378.1|29376.1|29368.1|46
1612550700000|2021-02-05 18:45:00|29386.6|29378.6|29382.1|29374.1|29389.6|29381.6|29373.1|29365.1|156
1612551000000|2021-02-05 18:50:00|29382.6|29374.6|29376.1|29368.1|29384.1|29376.1|29374.6|29366.6|100
1612551300000|2021-02-05 18:55:00|29375.6|29367.6|29370|29340|29376.1|29368.1|29362.1|29340|109
1612551600000|2021-02-05 19:00:00|29369.7|29339.7|29373.5|29343.5|29379.5|29349.5|29361.9|29331.9|0
1612551900000|2021-02-05 19:05:00|29373.2|29343.2|29371.6|29341.6|29387.2|29357.2|29371.6|29341.6|0
1612552200000|2021-02-05 19:10:00|29371.8|29341.8|29375.8|29345.8|29381.6|29351.6|29371.6|29341.6|0
1612552500000|2021-02-05 19:15:00|29372.3|29342.3|29373.9|29343.9|29376.9|29346.9|29370.4|29340.4|0
1612552800000|2021-02-05 19:20:00|29374.2|29344.2|29373.7|29343.7|29374.2|29344.2|29367.5|29337.5|0
1612553100000|2021-02-05 19:25:00|29373.9|29343.9|29386.8|29356.8|29387.7|29357.7|29373.7|29343.7|0
1612553400000|2021-02-05 19:30:00|29387|29357|29373.2|29343.2|29387|29357|29371.2|29341.2|0
1612553700000|2021-02-05 19:35:00|29373.4|29343.4|29378.4|29348.4|29378.4|29348.4|29365.1|29335.1|0
1612554000000|2021-02-05 19:40:00|29380.1|29350.1|29368.2|29338.2|29380.1|29350.1|29368.2|29338.2|0
1612554300000|2021-02-05 19:45:00|29367.6|29337.6|29364.6|29334.6|29377.1|29347.1|29362.7|29332.7|0
1612554600000|2021-02-05 19:50:00|29363.8|29333.8|29360.7|29330.7|29366.5|29336.5|29354.1|29324.1|0
1612554900000|2021-02-05 19:55:00|29360.4|29330.4|29366.1|29336.1|29368.6|29338.6|29360.2|29330.2|0
1612555200000|2021-02-05 20:00:00|29366.4|29336.4|29338.8|29308.8|29369.3|29339.3|29338.8|29308.8|0
1612555500000|2021-02-05 20:05:00|29339|29309|29342|29312|29354.3|29324.3|29338.8|29308.8|0
1612555800000|2021-02-05 20:10:00|29341.8|29311.8|29347.2|29317.2|29348.8|29318.8|29337.1|29307.1|0
1612556100000|2021-02-05 20:15:00|29346.9|29316.9|29338.3|29308.3|29360.8|29330.8|29331.3|29301.3|0
1612556400000|2021-02-05 20:20:00|29338.6|29308.6|29335.9|29305.9|29341.9|29311.9|29331.8|29301.8|0
1612556700000|2021-02-05 20:25:00|29335.6|29305.6|29324.8|29294.8|29342.7|29312.7|29324.2|29294.2|0
1612557000000|2021-02-05 20:30:00|29324.5|29294.5|29341.1|29311.1|29341.4|29311.4|29324.5|29294.5|0
1612557300000|2021-02-05 20:35:00|29341.4|29311.4|29343.3|29313.3|29349.9|29319.9|29334.1|29304.1|0
1612557600000|2021-02-05 20:40:00|29343|29313|29352.9|29322.9|29352.9|29322.9|29340.5|29310.5|0
1612557900000|2021-02-05 20:45:00|29353.2|29323.2|29336.5|29306.5|29354.8|29324.8|29336.3|29306.3|0
1612558200000|2021-02-05 20:50:00|29336.3|29306.3|29341.6|29311.6|29347.6|29317.6|29331.1|29301.1|0
1612558500000|2021-02-05 20:55:00|29342.1|29312.1|29358.5|29328.5|29388.9|29358.9|29340.4|29310.4|0
1612558800000|2021-02-05 21:00:00|29359.8|29329.8|29367.8|29337.8|29373.1|29343.1|29354.5|29324.5|0
1612559100000|2021-02-05 21:05:00|29366.5|29336.5|29374.4|29344.4|29374.4|29344.4|29365.1|29335.1|0
1612559400000|2021-02-05 21:10:00|29375.7|29345.7|29380|29350|29382.3|29352.3|29373.1|29343.1|0
1612559700000|2021-02-05 21:15:00|29380.1|29350.1|29376.2|29346.2|29380.6|29350.6|29376.2|29346.2|0
1612560000000|2021-02-05 21:20:00|29376.5|29346.5|29377.3|29347.3|29377.9|29347.9|29376.3|29346.3|0
1612560300000|2021-02-05 21:25:00|29377.1|29347.1|29375.7|29345.7|29377.7|29347.7|29375.7|29345.7|0
1612560600000|2021-02-05 21:30:00|29374.4|29344.4|29375.8|29345.8|29375.8|29345.8|29370.5|29340.5|0
1612560900000|2021-02-05 21:35:00|29374.4|29344.4|29375.8|29345.8|29377.1|29347.1|29373.1|29343.1|0
1612561200000|2021-02-05 21:40:00|29377.1|29347.1|29378.4|29348.4|29378.4|29348.4|29375.8|29345.8|0
1612561500000|2021-02-05 21:45:00|29377.1|29347.1|29382.4|29352.4|29383.7|29353.7|29375.8|29345.8|0
1612561800000|2021-02-05 21:50:00|29383.7|29353.7|29380.5|29350.5|29383.7|29353.7|29380.5|29350.5|0
1612562100000|2021-02-05 21:55:00|29381.8|29351.8|29375.6|29345.6|29381.8|29351.8|29375.5|29345.5|0
1612738800000|2021-02-07 23:00:00|29424.3|29394.3|29416.4|29386.4|29432.8|29402.8|29416.4|29386.4|0
1612739100000|2021-02-07 23:05:00|29415.7|29385.7|29415.5|29385.5|29417.5|29387.5|29402.6|29372.6|0
1612739400000|2021-02-07 23:10:00|29416.2|29386.2|29420.8|29390.8|29425.5|29395.5|29413.5|29383.5|0
1612739700000|2021-02-07 23:15:00|29421.5|29391.5|29421.2|29391.2|29425.9|29395.9|29411.4|29381.4|0
1612740000000|2021-02-07 23:20:00|29422.2|29392.2|29439|29409|29442.9|29412.9|29422.2|29392.2|0
1612740300000|2021-02-07 23:25:00|29440.3|29410.3|29436|29406|29440.7|29410.7|29434|29404|0
1612740600000|2021-02-07 23:30:00|29436.7|29406.7|29422.9|29392.9|29436.7|29406.7|29418.2|29388.2|0
1612740900000|2021-02-07 23:35:00|29424.3|29394.3|29428.8|29398.8|29428.8|29398.8|29419|29389|0
1612741200000|2021-02-07 23:40:00|29428.2|29398.2|29442.6|29412.6|29442.6|29412.6|29425.9|29395.9|0
1612741500000|2021-02-07 23:45:00|29443.3|29413.3|29444.5|29414.5|29447.5|29417.5|29438.9|29408.9|0
1612741800000|2021-02-07 23:50:00|29443.8|29413.8|29442.6|29412.6|29444.3|29414.3|29439.2|29409.2|0
1612742100000|2021-02-07 23:55:00|29443.9|29413.9|29430.4|29400.4|29445|29415|29426.5|29396.5|0
1612742400000|2021-02-08 00:00:00|29429.1|29399.1|29419.7|29389.7|29429.7|29399.7|29410.2|29380.2|0
1612742700000|2021-02-08 00:05:00|29419|29389|29421.7|29391.7|29433.5|29403.5|29415.7|29385.7|0
1612743000000|2021-02-08 00:10:00|29420.3|29390.3|29431|29401|29432.4|29402.4|29412.7|29382.7|0
1612743300000|2021-02-08 00:15:00|29432.4|29402.4|29456.5|29426.5|29461.9|29431.9|29430.6|29400.6|0
1612743600000|2021-02-08 00:20:00|29450|29420|29486.8|29456.8|29489.1|29459.1|29448.6|29418.6|0
1612743900000|2021-02-08 00:25:00|29487.1|29457.1|29485.2|29455.2|29497.1|29467.1|29475.7|29445.7|0
1612744200000|2021-02-08 00:30:00|29484.6|29454.6|29488.1|29458.1|29498|29468|29478.6|29448.6|0
1612744500000|2021-02-08 00:35:00|29490.1|29460.1|29489.8|29459.8|29500.7|29470.7|29481.5|29451.5|0
1612744800000|2021-02-08 00:40:00|29490.1|29460.1|29496.1|29466.1|29505.7|29475.7|29488.9|29458.9|0
1612745100000|2021-02-08 00:45:00|29496.7|29466.7|29496.1|29466.1|29501.4|29471.4|29491.4|29461.4|0
1612745400000|2021-02-08 00:50:00|29496.7|29466.7|29492.8|29462.8|29502.1|29472.1|29490.1|29460.1|0
1612745700000|2021-02-08 00:55:00|29493.4|29463.4|29457.1|29427.1|29494.8|29464.8|29453.7|29423.7|0
1612746000000|2021-02-08 01:00:00|29455.1|29425.1|29462.4|29432.4|29466.7|29436.7|29445.7|29415.7|0
1612746300000|2021-02-08 01:05:00|29462.7|29432.7|29473.7|29443.7|29475.1|29445.1|29462.4|29432.4|0
1612746600000|2021-02-08 01:10:00|29473.4|29443.4|29492.4|29462.4|29498.4|29468.4|29473.4|29443.4|0
1612746900000|2021-02-08 01:15:00|29493.7|29463.7|29561.9|29556.9|29608.4|29603.4|29458.9|29453.9|2553
1612747200000|2021-02-08 01:20:00|29561.4|29556.4|29561.9|29556.9|29586.9|29581.9|29539.9|29534.9|1597
1612747500000|2021-02-08 01:25:00|29565.4|29560.4|29624.4|29619.4|29625.4|29620.4|29560.9|29555.9|1708
1612747800000|2021-02-08 01:30:00|29623.9|29618.9|29553.9|29548.9|29649.9|29644.9|29537.4|29532.4|5641
1612748100000|2021-02-08 01:35:00|29551.9|29546.9|29546.9|29541.9|29633.4|29628.4|29543.9|29538.9|3560
1612748400000|2021-02-08 01:40:00|29546.4|29541.4|29520.9|29515.9|29578.4|29573.4|29496.9|29491.9|3797
1612748700000|2021-02-08 01:45:00|29519.4|29514.4|29505.9|29500.9|29530.4|29525.4|29464.9|29459.9|3219
1612749000000|2021-02-08 01:50:00|29504.9|29499.9|29513.9|29508.9|29552.9|29547.9|29493.9|29488.9|2164
1612749300000|2021-02-08 01:55:00|29515.9|29510.9|29533.9|29528.9|29547.9|29542.9|29499.4|29494.4|1732
1612749600000|2021-02-08 02:00:00|29534.9|29529.9|29577.9|29572.9|29592.9|29587.9|29527.4|29522.4|2325
1612749900000|2021-02-08 02:05:00|29578.4|29573.4|29519.4|29514.4|29591.4|29586.4|29512.9|29507.9|2304
1612750200000|2021-02-08 02:10:00|29518.4|29513.4|29487.9|29482.9|29531.4|29526.4|29471.9|29466.9|2378
1612750500000|2021-02-08 02:15:00|29487.4|29482.4|29447.4|29442.4|29496.9|29491.9|29414.4|29409.4|2830
1612750800000|2021-02-08 02:20:00|29446.4|29441.4|29450.4|29445.4|29467.9|29462.9|29418.9|29413.9|1900
1612751100000|2021-02-08 02:25:00|29450.9|29445.9|29436.4|29431.4|29487.9|29482.9|29410.9|29405.9|2269
1612751400000|2021-02-08 02:30:00|29439.9|29434.9|29467.4|29462.4|29498.9|29493.9|29439.9|29434.9|1910
1612751700000|2021-02-08 02:35:00|29462.9|29457.9|29440.9|29435.9|29485.4|29480.4|29424.4|29419.4|1363
1612752000000|2021-02-08 02:40:00|29441.9|29436.9|29471.4|29466.4|29481.9|29476.9|29432.9|29427.9|1127
1612752300000|2021-02-08 02:45:00|29470.9|29465.9|29505.9|29500.9|29528.9|29523.9|29468.9|29463.9|1776
1612752600000|2021-02-08 02:50:00|29505.4|29500.4|29518.4|29513.4|29539.4|29534.4|29503.4|29498.4|1397
1612752900000|2021-02-08 02:55:00|29520.9|29515.9|29532.4|29527.4|29538.4|29533.4|29509.4|29504.4|1022
1612753200000|2021-02-08 03:00:00|29533.9|29528.9|29520.9|29515.9|29549.9|29544.9|29504.4|29499.4|1222
1612753500000|2021-02-08 03:05:00|29519.4|29514.4|29532.4|29527.4|29541.9|29536.9|29518.4|29513.4|811
1612753800000|2021-02-08 03:10:00|29532.9|29527.9|29538.9|29533.9|29542.9|29537.9|29508.4|29503.4|920
1612754100000|2021-02-08 03:15:00|29539.9|29534.9|29551.4|29546.4|29575.9|29570.9|29539.9|29534.9|1972
1612754400000|2021-02-08 03:20:00|29550.4|29545.4|29541.9|29536.9|29572.4|29567.4|29533.9|29528.9|1001
1612754700000|2021-02-08 03:25:00|29542.4|29537.4|29515.4|29510.4|29561.9|29556.9|29511.4|29506.4|1396
1612755000000|2021-02-08 03:30:00|29514.9|29509.9|29505.9|29500.9|29523.4|29518.4|29487.4|29482.4|1112
1612755300000|2021-02-08 03:35:00|29505.4|29500.4|29503.9|29498.9|29507.9|29502.9|29492.9|29487.9|600
1612755600000|2021-02-08 03:40:00|29503.4|29498.4|29471.9|29466.9|29505.9|29500.9|29471.9|29466.9|876
1612755900000|2021-02-08 03:45:00|29470.9|29465.9|29405.4|29400.4|29470.9|29465.9|29357.9|29352.9|3061
1612756200000|2021-02-08 03:50:00|29404.9|29399.9|29415.4|29410.4|29456.9|29451.9|29403.9|29398.9|1261
1612756500000|2021-02-08 03:55:00|29414.9|29409.9|29438.9|29433.9|29439.4|29434.4|29409.4|29404.4|669
1612756800000|2021-02-08 04:00:00|29444.4|29414.4|29440.4|29410.4|29445.1|29415.1|29439.5|29409.5|0
1612757100000|2021-02-08 04:05:00|29440.1|29410.1|29446.2|29416.2|29446.8|29416.8|29439.7|29409.7|0
1612757400000|2021-02-08 04:10:00|29446.8|29416.8|29443.6|29413.6|29448.3|29418.3|29443.6|29413.6|0
1612757700000|2021-02-08 04:15:00|29444.3|29414.3|29435.3|29405.3|29448.9|29418.9|29434.6|29404.6|0
1612758000000|2021-02-08 04:20:00|29434.9|29404.9|29429.5|29399.5|29439.6|29409.6|29429.1|29399.1|0
1612758300000|2021-02-08 04:25:00|29429.2|29399.2|29431.4|29401.4|29431.4|29401.4|29426.1|29396.1|0
1612758600000|2021-02-08 04:30:00|29432|29402|29430.8|29400.8|29432|29402|29426.1|29396.1|0
1612758900000|2021-02-08 04:35:00|29430.1|29400.1|29426|29396|29431.4|29401.4|29424.7|29394.7|0
1612759200000|2021-02-08 04:40:00|29425.8|29395.8|29431.3|29401.3|29431.3|29401.3|29425.8|29395.8|0
1612759500000|2021-02-08 04:45:00|29430.6|29400.6|29430.9|29400.9|29430.9|29400.9|29425.3|29395.3|0
1612759800000|2021-02-08 04:50:00|29430.3|29400.3|29426.3|29396.3|29430.3|29400.3|29424.3|29394.3|0
1612760100000|2021-02-08 04:55:00|29426.6|29396.6|29428.2|29398.2|29428.2|29398.2|29422.3|29392.3|0
1612760400000|2021-02-08 05:00:00|29417.9|29412.9|29450.4|29445.4|29459.9|29454.9|29398.4|29393.4|1639
1612760700000|2021-02-08 05:05:00|29450.9|29445.9|29416.4|29411.4|29454.4|29449.4|29380.4|29375.4|1561
1612761000000|2021-02-08 05:10:00|29416.9|29411.9|29403.9|29398.9|29425.9|29420.9|29377.9|29372.9|960
1612761300000|2021-02-08 05:15:00|29405.4|29400.4|29408.9|29403.9|29413.4|29408.4|29371.9|29366.9|841
1612761600000|2021-02-08 05:20:00|29409.4|29404.4|29436.4|29431.4|29442.4|29437.4|29384.9|29379.9|926
1612761900000|2021-02-08 05:25:00|29436.9|29431.9|29426.4|29421.4|29440.9|29435.9|29418.9|29413.9|729
1612762200000|2021-02-08 05:30:00|29425.4|29420.4|29378.4|29373.4|29435.9|29430.9|29338.4|29333.4|2217
1612762500000|2021-02-08 05:35:00|29380.9|29375.9|29335.9|29330.9|29381.9|29376.9|29320.4|29315.4|1746
1612762800000|2021-02-08 05:40:00|29331.9|29326.9|29357.4|29352.4|29367.9|29362.9|29316.4|29311.4|1182
1612763100000|2021-02-08 05:45:00|29356.9|29351.9|29322.4|29317.4|29365.4|29360.4|29310.9|29305.9|1259
1612763400000|2021-02-08 05:50:00|29321.9|29316.9|29313.9|29308.9|29327.9|29322.9|29282.4|29277.4|1586
1612763700000|2021-02-08 05:55:00|29314.4|29309.4|29323.4|29318.4|29330.4|29325.4|29287.9|29282.9|1141
1612764000000|2021-02-08 06:00:00|29321.4|29316.4|29316.9|29311.9|29341.4|29336.4|29274.9|29269.9|1683
1612764300000|2021-02-08 06:05:00|29312.9|29307.9|29324.4|29319.4|29334.4|29329.4|29294.9|29289.9|950
1612764600000|2021-02-08 06:10:00|29324.9|29319.9|29289.4|29284.4|29330.9|29325.9|29268.4|29263.4|1545
1612764900000|2021-02-08 06:15:00|29290.4|29285.4|29322.9|29317.9|29331.9|29326.9|29289.9|29284.9|1025
1612765200000|2021-02-08 06:20:00|29323.4|29318.4|29317.4|29312.4|29330.9|29325.9|29296.4|29291.4|741
1612765500000|2021-02-08 06:25:00|29317.9|29312.9|29304.4|29299.4|29317.9|29312.9|29287.9|29282.9|623
1612765800000|2021-02-08 06:30:00|29303.9|29298.9|29294.4|29289.4|29303.9|29298.9|29272.4|29267.4|975
1612766100000|2021-02-08 06:35:00|29294.9|29289.9|29297.4|29292.4|29307.9|29302.9|29263.4|29258.4|927
1612766400000|2021-02-08 06:40:00|29298.4|29293.4|29291.4|29286.4|29303.9|29298.9|29278.4|29273.4|625
1612766700000|2021-02-08 06:45:00|29290.9|29285.9|29307.9|29302.9|29316.4|29311.4|29286.9|29281.9|656
1612767000000|2021-02-08 06:50:00|29309.9|29304.9|29319.9|29314.9|29320.9|29315.9|29303.4|29298.4|519
1612767300000|2021-02-08 06:55:00|29321.4|29316.4|29305.4|29300.4|29322.9|29317.9|29302.9|29297.9|431
1612767600000|2021-02-08 07:00:00|29304.4|29299.4|29325.4|29320.4|29332.4|29327.4|29303.9|29298.9|591
1612767900000|2021-02-08 07:05:00|29322.9|29317.9|29327.4|29322.4|29327.9|29322.9|29301.4|29296.4|550
1612768200000|2021-02-08 07:10:00|29326.4|29321.4|29305.9|29300.9|29328.4|29323.4|29292.9|29287.9|486
1612768500000|2021-02-08 07:15:00|29305.4|29300.4|29274.4|29269.4|29310.9|29305.9|29272.9|29267.9|649
1612768800000|2021-02-08 07:20:00|29273.9|29268.9|29277.4|29272.4|29305.9|29300.9|29273.9|29268.9|668
1612769100000|2021-02-08 07:25:00|29274.9|29269.9|29251.9|29246.9|29296.4|29291.4|29240.9|29235.9|1116
1612769400000|2021-02-08 07:30:00|29250.9|29245.9|29240.4|29235.4|29263.4|29258.4|29223.4|29218.4|1239
1612769700000|2021-02-08 07:35:00|29240.9|29235.9|29266.4|29261.4|29274.9|29269.9|29237.4|29232.4|943
1612770000000|2021-02-08 07:40:00|29265.9|29260.9|29314.9|29309.9|29315.9|29310.9|29261.4|29256.4|1009
1612770300000|2021-02-08 07:45:00|29313.9|29308.9|29300.4|29295.4|29319.9|29314.9|29294.9|29289.9|680
1612770600000|2021-02-08 07:50:00|29299.9|29294.9|29290.9|29285.9|29301.4|29296.4|29284.4|29279.4|470
1612770900000|2021-02-08 07:55:00|29290.4|29285.4|29298.4|29293.4|29299.4|29294.4|29276.9|29271.9|841
1612771200000|2021-02-08 08:00:00|29297.9|29292.9|29301.9|29296.9|29304.9|29299.9|29263.9|29258.9|735
1612771500000|2021-02-08 08:05:00|29299.9|29294.9|29274.4|29269.4|29312.4|29307.4|29268.9|29263.9|891
1612771800000|2021-02-08 08:10:00|29275.4|29270.4|29245.9|29240.9|29275.4|29270.4|29220.4|29215.4|1169
1612772100000|2021-02-08 08:15:00|29241.9|29236.9|29222.4|29217.4|29255.9|29250.9|29197.9|29192.9|768
1612772400000|2021-02-08 08:20:00|29222.9|29217.9|29227.9|29222.9|29241.9|29236.9|29216.9|29211.9|585
1612772700000|2021-02-08 08:25:00|29235.9|29230.9|29196.9|29191.9|29235.9|29230.9|29193.4|29188.4|809
1612773000000|2021-02-08 08:30:00|29212.1|29182.1|29228.5|29198.5|29233.8|29203.8|29209.6|29179.6|0
1612773300000|2021-02-08 08:35:00|29228.2|29198.2|29192.5|29162.5|29228.2|29198.2|29186.9|29156.9|0
1612773600000|2021-02-08 08:40:00|29192.2|29162.2|29165.1|29135.1|29193.8|29163.8|29153.7|29123.7|0
1612773900000|2021-02-08 08:45:00|29164.4|29134.4|29173.7|29143.7|29192|29162|29158.3|29128.3|0
1612774200000|2021-02-08 08:50:00|29173|29143|29176.4|29146.4|29179.3|29149.3|29162.5|29132.5|0
1612774500000|2021-02-08 08:55:00|29177|29147|29174|29144|29178.6|29148.6|29159.1|29129.1|0
1612774800000|2021-02-08 09:00:00|29174.6|29144.6|29190.8|29160.8|29196.1|29166.1|29173.3|29143.3|0
1612775100000|2021-02-08 09:05:00|29190.1|29160.1|29203.4|29173.4|29205|29175|29189.5|29159.5|0
1612775400000|2021-02-08 09:10:00|29204.1|29174.1|29201.9|29171.9|29207.7|29177.7|29197.7|29167.7|0
1612775700000|2021-02-08 09:15:00|29202.6|29172.6|29217.9|29209.9|29224.9|29216.9|29195.4|29172.6|272
1612776000000|2021-02-08 09:20:00|29217.4|29209.4|29215.4|29207.4|29218.9|29210.9|29200.9|29192.9|94
1612776300000|2021-02-08 09:25:00|29214.9|29206.9|29182.4|29174.4|29219.9|29211.9|29181.4|29173.4|206
1612776600000|2021-02-08 09:30:00|29183.4|29175.4|29196.4|29188.4|29197.4|29189.4|29163.9|29155.9|399
1612776900000|2021-02-08 09:35:00|29196.9|29188.9|29202.4|29194.4|29206.4|29198.4|29187.4|29179.4|122
1612777200000|2021-02-08 09:40:00|29202.9|29194.9|29208.9|29200.9|29214.4|29206.4|29202.4|29194.4|76
1612777500000|2021-02-08 09:45:00|29209.4|29201.4|29219.9|29211.9|29219.9|29211.9|29203.9|29195.9|106
1612777800000|2021-02-08 09:50:00|29219.4|29211.4|29229.4|29221.4|29237.4|29229.4|29211.9|29203.9|156
1612778100000|2021-02-08 09:55:00|29227.4|29219.4|29234.9|29226.9|29236.9|29228.9|29223.4|29215.4|152
1612778400000|2021-02-08 10:00:00|29235.4|29227.4|29221.9|29213.9|29238.4|29230.4|29216.9|29208.9|130
1612778700000|2021-02-08 10:05:00|29222.4|29214.4|29223.9|29215.9|29231.9|29223.9|29222.4|29214.4|41
1612779000000|2021-02-08 10:10:00|29224.4|29216.4|29219.9|29211.9|29226.9|29218.9|29212.9|29204.9|98
1612779300000|2021-02-08 10:15:00|29220.4|29212.4|29228.4|29220.4|29234.4|29226.4|29216.9|29208.9|67
1612779600000|2021-02-08 10:20:00|29227.9|29219.9|29223.4|29215.4|29230.4|29222.4|29223.4|29215.4|50
1612779900000|2021-02-08 10:25:00|29224.4|29216.4|29213.4|29205.4|29224.4|29216.4|29205.4|29197.4|76
1612780200000|2021-02-08 10:30:00|29212.9|29204.9|29206.9|29198.9|29212.9|29204.9|29199.9|29191.9|78
1612780500000|2021-02-08 10:35:00|29207.9|29199.9|29207.9|29199.9|29209.4|29201.4|29202.4|29194.4|44
1612780800000|2021-02-08 10:40:00|29208.4|29200.4|29221.9|29213.9|29221.9|29213.9|29207.4|29199.4|46
1612781100000|2021-02-08 10:45:00|29222.4|29214.4|29224.4|29216.4|29224.4|29216.4|29211.4|29203.4|28
1612781400000|2021-02-08 10:50:00|29224.9|29216.9|29224.4|29216.4|29224.9|29216.9|29213.4|29205.4|47
1612781700000|2021-02-08 10:55:00|29223.4|29215.4|29226.4|29218.4|29230.9|29222.9|29222.4|29214.4|43
1612782000000|2021-02-08 11:00:00|29226.9|29218.9|29223.4|29215.4|29226.9|29218.9|29216.9|29208.9|42
1612782300000|2021-02-08 11:05:00|29223.9|29215.9|29224.9|29216.9|29225.9|29217.9|29219.4|29211.4|25
1612782600000|2021-02-08 11:10:00|29225.4|29217.4|29236.9|29228.9|29236.9|29228.9|29217.9|29209.9|72
1612782900000|2021-02-08 11:15:00|29237.9|29229.9|29245.4|29237.4|29247.4|29239.4|29230.4|29222.4|104
1612783200000|2021-02-08 11:20:00|29245.9|29237.9|29247.4|29239.4|29248.9|29240.9|29243.9|29235.9|59
1612783500000|2021-02-08 11:25:00|29246.9|29238.9|29253.9|29245.9|29257.9|29249.9|29246.9|29238.9|78
1612783800000|2021-02-08 11:30:00|29254.4|29246.4|29255.9|29247.9|29258.9|29250.9|29249.9|29241.9|54
1612784100000|2021-02-08 11:35:00|29256.9|29248.9|29250.9|29242.9|29256.9|29248.9|29246.9|29238.9|86
1612784400000|2021-02-08 11:40:00|29251.9|29243.9|29246.9|29238.9|29254.9|29246.9|29244.9|29236.9|57
1612784700000|2021-02-08 11:45:00|29247.9|29239.9|29242.9|29234.9|29250.4|29242.4|29240.4|29232.4|87
1612785000000|2021-02-08 11:50:00|29243.4|29235.4|29239.4|29231.4|29243.9|29235.9|29235.9|29227.9|78
1612785300000|2021-02-08 11:55:00|29239.9|29231.9|29243.4|29235.4|29248.4|29240.4|29239.9|29231.9|30
1612785600000|2021-02-08 12:00:00|29242.9|29234.9|29221.4|29213.4|29242.9|29234.9|29221.4|29213.4|146
1612785900000|2021-02-08 12:05:00|29223.4|29215.4|29226.4|29218.4|29228.9|29220.9|29222.4|29214.4|88
1612786200000|2021-02-08 12:10:00|29225.9|29217.9|29222.4|29214.4|29228.4|29220.4|29221.4|29213.4|73
1612786500000|2021-02-08 12:15:00|29222.9|29214.9|29219.9|29211.9|29223.4|29215.4|29213.9|29205.9|104
1612786800000|2021-02-08 12:20:00|29219.4|29211.4|29222.4|29214.4|29222.4|29214.4|29215.4|29207.4|62
1612787100000|2021-02-08 12:25:00|29222.9|29214.9|29217.4|29209.4|29223.9|29215.9|29217.4|29209.4|41
1612787400000|2021-02-08 12:30:00|29218.4|29210.4|29226.9|29218.9|29229.4|29221.4|29212.9|29204.9|59
1612787700000|2021-02-08 12:35:00|29227.4|29219.4|29231.9|29223.9|29234.4|29226.4|29222.4|29214.4|85
1612788000000|2021-02-08 12:40:00|29232.4|29224.4|29225.9|29217.9|29234.4|29226.4|29224.9|29216.9|42
1612788300000|2021-02-08 12:45:00|29226.4|29218.4|29238.4|29230.4|29238.9|29230.9|29226.4|29218.4|37
1612788600000|2021-02-08 12:50:00|29238.9|29230.9|29241.4|29233.4|29243.9|29235.9|29238.9|29230.9|56
1612788900000|2021-02-08 12:55:00|29240.9|29232.9|29238.9|29230.9|29244.9|29236.9|29238.4|29230.4|40
1612789200000|2021-02-08 13:00:00|29239.4|29231.4|29235.9|29227.9|29242.9|29234.9|29229.4|29221.4|43
1612789500000|2021-02-08 13:05:00|29236.4|29228.4|29235.9|29227.9|29239.4|29231.4|29233.9|29225.9|68
1612789800000|2021-02-08 13:10:00|29236.4|29228.4|29243.4|29235.4|29244.9|29236.9|29234.4|29226.4|86
1612790100000|2021-02-08 13:15:00|29242.9|29234.9|29246.4|29238.4|29246.9|29238.9|29242.4|29234.4|41
1612790400000|2021-02-08 13:20:00|29246.9|29238.9|29253.4|29245.4|29256.4|29248.4|29237.9|29229.9|119
1612790700000|2021-02-08 13:25:00|29252.9|29244.9|29263.4|29255.4|29263.9|29255.9|29247.4|29239.4|163
1612791000000|2021-02-08 13:30:00|29262.9|29254.9|29261.9|29253.9|29265.9|29257.9|29258.9|29250.9|131
1612791300000|2021-02-08 13:35:00|29261.4|29253.4|29264.9|29256.9|29265.9|29257.9|29257.4|29249.4|94
1612791600000|2021-02-08 13:40:00|29263.9|29255.9|29288.9|29280.9|29288.9|29280.9|29263.9|29255.9|183
1612791900000|2021-02-08 13:45:00|29288.4|29280.4|29268.9|29260.9|29288.4|29280.4|29266.4|29258.4|128
1612792200000|2021-02-08 13:50:00|29269.4|29261.4|29279.9|29271.9|29279.9|29271.9|29267.4|29259.4|41
1612792500000|2021-02-08 13:55:00|29280.9|29272.9|29281.9|29273.9|29283.9|29275.9|29277.4|29269.4|73
1612792800000|2021-02-08 14:00:00|29282.4|29274.4|29279.9|29271.9|29287.4|29279.4|29274.4|29266.4|101
1612793100000|2021-02-08 14:05:00|29279.4|29271.4|29280.9|29272.9|29282.9|29274.9|29269.4|29261.4|80
1612793400000|2021-02-08 14:10:00|29281.4|29273.4|29282.4|29274.4|29283.9|29275.9|29271.4|29263.4|77
1612793700000|2021-02-08 14:15:00|29281.9|29273.9|29278.9|29270.9|29283.4|29275.4|29277.9|29269.9|41
1612794000000|2021-02-08 14:20:00|29278.4|29270.4|29272.9|29264.9|29280.4|29272.4|29268.4|29260.4|63
1612794300000|2021-02-08 14:25:00|29271.9|29263.9|29267.4|29259.4|29273.9|29265.9|29261.9|29253.9|59
1612794600000|2021-02-08 14:30:00|29266.9|29258.9|29315.4|29307.4|29318.9|29310.9|29266.9|29258.9|603
1612794900000|2021-02-08 14:35:00|29314.9|29306.9|29321.9|29313.9|29327.4|29319.4|29312.4|29304.4|343
1612795200000|2021-02-08 14:40:00|29322.9|29314.9|29312.4|29304.4|29334.9|29326.9|29312.4|29304.4|319
1612795500000|2021-02-08 14:45:00|29312.9|29304.9|29321.9|29313.9|29321.9|29313.9|29306.9|29298.9|196
1612795800000|2021-02-08 14:50:00|29324.4|29316.4|29343.9|29335.9|29350.9|29342.9|29321.9|29313.9|524
1612796100000|2021-02-08 14:55:00|29344.4|29336.4|29350.4|29342.4|29358.4|29350.4|29341.4|29333.4|262
1612796400000|2021-02-08 15:00:00|29350.9|29342.9|29381.9|29373.9|29385.4|29377.4|29349.4|29341.4|409
1612796700000|2021-02-08 15:05:00|29382.9|29374.9|29376.4|29368.4|29385.4|29377.4|29375.4|29367.4|393
1612797000000|2021-02-08 15:10:00|29375.9|29367.9|29379.9|29371.9|29381.4|29373.4|29363.4|29355.4|279
1612797300000|2021-02-08 15:15:00|29380.4|29372.4|29370.4|29362.4|29381.9|29373.9|29364.4|29356.4|220
1612797600000|2021-02-08 15:20:00|29370.9|29362.9|29357.9|29349.9|29370.9|29362.9|29355.9|29347.9|171
1612797900000|2021-02-08 15:25:00|29357.4|29349.4|29361.9|29353.9|29368.4|29360.4|29352.9|29344.9|149
1612798200000|2021-02-08 15:30:00|29361.4|29353.4|29351.9|29343.9|29367.9|29359.9|29350.9|29342.9|261
1612798500000|2021-02-08 15:35:00|29351.4|29343.4|29354.4|29346.4|29359.4|29351.4|29347.4|29339.4|129
1612798800000|2021-02-08 15:40:00|29353.9|29345.9|29354.9|29346.9|29366.4|29358.4|29353.4|29345.4|189
1612799100000|2021-02-08 15:45:00|29355.4|29347.4|29356.9|29348.9|29367.9|29359.9|29350.9|29342.9|158
1612799400000|2021-02-08 15:50:00|29357.4|29349.4|29358.9|29350.9|29359.4|29351.4|29352.9|29344.9|238
1612799700000|2021-02-08 15:55:00|29358.4|29350.4|29349.9|29341.9|29358.9|29350.9|29345.4|29337.4|110
1612800000000|2021-02-08 16:00:00|29350.9|29342.9|29349.9|29341.9|29356.4|29348.4|29342.9|29334.9|73
1612800300000|2021-02-08 16:05:00|29350.4|29342.4|29340.9|29332.9|29350.9|29342.9|29340.4|29332.4|74
1612800600000|2021-02-08 16:10:00|29341.4|29333.4|29306.9|29298.9|29341.9|29333.9|29306.4|29298.4|208
1612800900000|2021-02-08 16:15:00|29304.9|29296.9|29307.4|29299.4|29314.9|29306.9|29296.9|29288.9|225
1612801200000|2021-02-08 16:20:00|29307.9|29299.9|29295.9|29287.9|29308.9|29300.9|29295.9|29287.9|121
1612801500000|2021-02-08 16:25:00|29296.4|29288.4|29317.9|29309.9|29317.9|29309.9|29293.4|29285.4|147
1612801800000|2021-02-08 16:30:00|29318.4|29310.4|29284.9|29276.9|29324.9|29316.9|29280.9|29272.9|164
1612802100000|2021-02-08 16:35:00|29285.9|29277.9|29268.9|29260.9|29290.4|29282.4|29266.9|29258.9|185
1612802400000|2021-02-08 16:40:00|29268.4|29260.4|29262.9|29254.9|29276.9|29268.9|29255.4|29247.4|191
1612802700000|2021-02-08 16:45:00|29262.4|29254.4|29288.4|29280.4|29293.9|29285.9|29259.9|29251.9|161
1612803000000|2021-02-08 16:50:00|29287.9|29279.9|29289.4|29281.4|29290.9|29282.9|29279.4|29271.4|59
1612803300000|2021-02-08 16:55:00|29288.4|29280.4|29271.9|29263.9|29292.9|29284.9|29259.4|29251.4|228
1612803600000|2021-02-08 17:00:00|29273.4|29265.4|29276.9|29268.9|29281.4|29273.4|29272.9|29264.9|52
1612803900000|2021-02-08 17:05:00|29277.9|29269.9|29285.9|29277.9|29286.9|29278.9|29277.4|29269.4|51
1612804200000|2021-02-08 17:10:00|29286.4|29278.4|29298.9|29290.9|29299.9|29291.9|29283.9|29275.9|111
1612804500000|2021-02-08 17:15:00|29298.4|29290.4|29296.9|29288.9|29300.9|29292.9|29284.4|29276.4|119
1612804800000|2021-02-08 17:20:00|29297.4|29289.4|29303.4|29295.4|29305.4|29297.4|29297.4|29289.4|43
1612805100000|2021-02-08 17:25:00|29303.9|29295.9|29303.9|29295.9|29307.4|29299.4|29296.4|29288.4|47
1612805400000|2021-02-08 17:30:00|29303.4|29295.4|29301.4|29293.4|29307.9|29299.9|29300.9|29292.9|25
1612805700000|2021-02-08 17:35:00|29301.9|29293.9|29291.4|29283.4|29303.9|29295.9|29291.4|29283.4|15
1612806000000|2021-02-08 17:40:00|29290.9|29282.9|29292.9|29284.9|29292.9|29284.9|29288.4|29280.4|23
1612806300000|2021-02-08 17:45:00|29293.4|29285.4|29292.9|29284.9|29299.4|29291.4|29289.9|29281.9|18
1612806600000|2021-02-08 17:50:00|29293.4|29285.4|29292.9|29284.9|29295.9|29287.9|29290.4|29282.4|11
1612806900000|2021-02-08 17:55:00|29292.4|29284.4|29278.9|29270.9|29292.4|29284.4|29276.9|29268.9|32
1612807200000|2021-02-08 18:00:00|29278.4|29270.4|29272.4|29264.4|29278.9|29270.9|29272.4|29264.4|17
1612807500000|2021-02-08 18:05:00|29271.9|29263.9|29268.4|29260.4|29273.4|29265.4|29264.9|29256.9|37
1612807800000|2021-02-08 18:10:00|29267.9|29259.9|29265.4|29257.4|29274.4|29266.4|29264.9|29256.9|25
1612808100000|2021-02-08 18:15:00|29264.9|29256.9|29262.9|29254.9|29276.4|29268.4|29260.4|29252.4|70
1612808400000|2021-02-08 18:20:00|29263.4|29255.4|29268.9|29260.9|29269.9|29261.9|29261.4|29253.4|22
1612808700000|2021-02-08 18:25:00|29269.4|29261.4|29270.4|29262.4|29272.9|29264.9|29267.4|29259.4|91
1612809000000|2021-02-08 18:30:00|29269.9|29261.9|29262.4|29254.4|29271.4|29263.4|29261.4|29253.4|37
1612809300000|2021-02-08 18:35:00|29262.9|29254.9|29265.4|29257.4|29265.9|29257.9|29262.4|29254.4|66
1612809600000|2021-02-08 18:40:00|29264.9|29256.9|29266.4|29258.4|29266.4|29258.4|29264.4|29256.4|41
1612809900000|2021-02-08 18:45:00|29266.9|29258.9|29279.9|29271.9|29280.9|29272.9|29266.9|29258.9|65
1612810200000|2021-02-08 18:50:00|29280.4|29272.4|29264.4|29256.4|29283.9|29275.9|29264.4|29256.4|77
1612810500000|2021-02-08 18:55:00|29261.9|29253.9|29273.7|29243.7|29273.7|29257.9|29247.4|29239.4|143
1612810800000|2021-02-08 19:00:00|29274|29244|29282.2|29252.2|29282.5|29252.5|29271.8|29241.8|0
1612811100000|2021-02-08 19:05:00|29282.5|29252.5|29283.8|29253.8|29285.6|29255.6|29278.9|29248.9|0
1612811400000|2021-02-08 19:10:00|29284|29254|29288.5|29258.5|29288.8|29258.8|29281.6|29251.6|0
1612811700000|2021-02-08 19:15:00|29290.2|29260.2|29298|29268|29304.1|29274.1|29289.5|29259.5|0
1612812000000|2021-02-08 19:20:00|29297.8|29267.8|29313.5|29283.5|29314.1|29284.1|29296|29266|0
1612812300000|2021-02-08 19:25:00|29313.8|29283.8|29315.1|29285.1|29315.4|29285.4|29310.9|29280.9|0
1612812600000|2021-02-08 19:30:00|29316.7|29286.7|29319.4|29289.4|29319.6|29289.6|29307.9|29277.9|0
1612812900000|2021-02-08 19:35:00|29319.2|29289.2|29325.5|29295.5|29327.5|29297.5|29314.2|29284.2|0
1612813200000|2021-02-08 19:40:00|29325.3|29295.3|29318.7|29288.7|29325.5|29295.5|29316.3|29286.3|0
1612813500000|2021-02-08 19:45:00|29319|29289|29314.7|29284.7|29319.5|29289.5|29311.2|29281.2|0
1612813800000|2021-02-08 19:50:00|29315|29285|29320.4|29290.4|29320.4|29290.4|29314.5|29284.5|0
1612814100000|2021-02-08 19:55:00|29320.6|29290.6|29329.2|29299.2|29329.2|29299.2|29318.7|29288.7|0
1612814400000|2021-02-08 20:00:00|29329|29299|29322.7|29292.7|29329.7|29299.7|29322.4|29292.4|0
1612814700000|2021-02-08 20:05:00|29322.8|29292.8|29325.3|29295.3|29331.2|29301.2|29322.8|29292.8|0
1612815000000|2021-02-08 20:10:00|29328.7|29298.7|29330.5|29300.5|29332.7|29302.7|29328.3|29298.3|0
1612815300000|2021-02-08 20:15:00|29330.8|29300.8|29324.7|29294.7|29330.8|29300.8|29321.8|29291.8|0
1612815600000|2021-02-08 20:20:00|29324.8|29294.8|29325.8|29295.8|29329.6|29299.6|29324.7|29294.7|0
1612815900000|2021-02-08 20:25:00|29324.1|29294.1|29323|29293|29326.4|29296.4|29320.5|29290.5|0
1612816200000|2021-02-08 20:30:00|29323.3|29293.3|29317.3|29287.3|29327.9|29297.9|29315.8|29285.8|0
1612816500000|2021-02-08 20:35:00|29317.4|29287.4|29323.8|29293.8|29324.1|29294.1|29315.3|29285.3|0
1612816800000|2021-02-08 20:40:00|29323.6|29293.6|29317.8|29287.8|29323.8|29293.8|29317.8|29287.8|0
1612817100000|2021-02-08 20:45:00|29319.5|29289.5|29318.1|29288.1|29320.4|29290.4|29312.8|29282.8|0
1612817400000|2021-02-08 20:50:00|29317.6|29287.6|29337.5|29307.5|29337.5|29307.5|29317.6|29287.6|0
1612817700000|2021-02-08 20:55:00|29337.2|29307.2|29357.5|29327.5|29367.7|29337.7|29326.6|29296.6|0
1612818000000|2021-02-08 21:00:00|29356.2|29326.2|29352.2|29322.2|29357.5|29327.5|29349.6|29319.6|0
1612818300000|2021-02-08 21:05:00|29353.5|29323.5|29352.8|29322.8|29354.1|29324.1|29352.2|29322.2|0
1612818600000|2021-02-08 21:10:00|29353.1|29323.1|29357.9|29327.9|29360.2|29330.2|29349.7|29319.7|0
1612818900000|2021-02-08 21:15:00|29357.8|29327.8|29351.9|29321.9|29358|29328|29350.2|29320.2|0
1612819200000|2021-02-08 21:20:00|29351.5|29321.5|29352.9|29322.9|29353.9|29323.9|29348|29318|0
1612819500000|2021-02-08 21:25:00|29353.1|29323.1|29354.2|29324.2|29354.2|29324.2|29350|29320|0
1612819800000|2021-02-08 21:30:00|29356.7|29326.7|29358.4|29328.4|29363.6|29333.6|29355.8|29325.8|0
1612820100000|2021-02-08 21:35:00|29357.1|29327.1|29358.4|29328.4|29361|29331|29355.8|29325.8|0
1612820400000|2021-02-08 21:40:00|29359.7|29329.7|29367.6|29337.6|29368.9|29338.9|29358.4|29328.4|0
1612820700000|2021-02-08 21:45:00|29366.3|29336.3|29369.6|29339.6|29372.2|29342.2|29366.1|29336.1|0
1612821000000|2021-02-08 21:50:00|29368.3|29338.3|29371.2|29341.2|29371.2|29341.2|29365.9|29335.9|0
1612821300000|2021-02-08 21:55:00|29369.9|29339.9|29370.5|29340.5|29372.2|29342.2|29367.1|29337.1|0
1612821600000|2021-02-08 22:00:00|29370.4|29340.4|29369.7|29339.7|29370.4|29340.4|29367.9|29337.9|0
1612821900000|2021-02-08 22:05:00|29369.5|29339.5|29368.3|29338.3|29369.5|29339.5|29367.6|29337.6|0
1612822200000|2021-02-08 22:10:00|29368.9|29338.9|29368.3|29338.3|29369.8|29339.8|29368|29338|0
1612822500000|2021-02-08 22:15:00|29367.2|29337.2|29367.9|29337.9|29371.8|29341.8|29367.2|29337.2|0
1612822800000|2021-02-08 22:20:00|29367.7|29337.7|29365.8|29335.8|29367.9|29337.9|29365.8|29335.8|0
1612823100000|2021-02-08 22:25:00|29365.6|29335.6|29364.8|29334.8|29367.6|29337.6|29364.5|29334.5|0
1612823400000|2021-02-08 22:30:00|29365.6|29335.6|29368.2|29338.2|29368.2|29338.2|29365.6|29335.6|0
1612823700000|2021-02-08 22:35:00|29368.5|29338.5|29365.4|29335.4|29368.5|29338.5|29363.1|29333.1|0
1612824000000|2021-02-08 22:40:00|29365.6|29335.6|29364.4|29334.4|29366.4|29336.4|29364.4|29334.4|0
1612824300000|2021-02-08 22:45:00|29363.3|29333.3|29364.4|29334.4|29364.4|29334.4|29362.4|29332.4|0
1612824600000|2021-02-08 22:50:00|29364.7|29334.7|29365|29335|29365.4|29335.4|29363.9|29333.9|0
1612824900000|2021-02-08 22:55:00|29365.5|29335.5|29368.8|29338.8|29368.8|29338.8|29365.3|29335.3|0
1612825200000|2021-02-08 23:00:00|29369.1|29339.1|29361.8|29331.8|29383.4|29353.4|29361.8|29331.8|0
1612825500000|2021-02-08 23:05:00|29360.5|29330.5|29365.9|29335.9|29369.7|29339.7|29359.2|29329.2|0
1612825800000|2021-02-08 23:10:00|29367.2|29337.2|29371.1|29341.1|29371.1|29341.1|29365.9|29335.9|0
1612826100000|2021-02-08 23:15:00|29369.8|29339.8|29360.8|29330.8|29371.1|29341.1|29359.5|29329.5|0
1612826400000|2021-02-08 23:20:00|29361.5|29331.5|29355|29325|29361.5|29331.5|29355|29325|0
1612826700000|2021-02-08 23:25:00|29356.3|29326.3|29351.3|29321.3|29356.3|29326.3|29350|29320|0
1612827000000|2021-02-08 23:30:00|29350|29320|29359.7|29329.7|29359.7|29329.7|29350|29320|0
1612827300000|2021-02-08 23:35:00|29358.4|29328.4|29354.9|29324.9|29358.4|29328.4|29353.6|29323.6|0
1612827600000|2021-02-08 23:40:00|29356.3|29326.3|29353.4|29323.4|29356.3|29326.3|29349.7|29319.7|0
1612827900000|2021-02-08 23:45:00|29352.7|29322.7|29359.9|29329.9|29361.2|29331.2|29352|29322|0
1612828200000|2021-02-08 23:50:00|29360.1|29330.1|29359.4|29329.4|29361.7|29331.7|29358.1|29328.1|0
1612828500000|2021-02-08 23:55:00|29358.1|29328.1|29355.9|29325.9|29359.4|29329.4|29352.5|29322.5|0
1612828800000|2021-02-09 00:00:00|29355.2|29325.2|29338.8|29308.8|29355.2|29325.2|29336.1|29306.1|0
1612829100000|2021-02-09 00:05:00|29337.5|29307.5|29336.6|29306.6|29344.1|29314.1|29335.3|29305.3|0
1612829400000|2021-02-09 00:10:00|29337.2|29307.2|29329.4|29299.4|29337.9|29307.9|29326.8|29296.8|0
1612829700000|2021-02-09 00:15:00|29328.1|29298.1|29318|29288|29332.7|29302.7|29308.1|29278.1|0
1612830000000|2021-02-09 00:20:00|29317.7|29287.7|29314.7|29284.7|29322.7|29292.7|29312.1|29282.1|0
1612830300000|2021-02-09 00:25:00|29316.7|29286.7|29293.1|29263.1|29318|29288|29292.4|29262.4|0
1612830600000|2021-02-09 00:30:00|29292.7|29262.7|29313.5|29283.5|29319.4|29289.4|29292.7|29262.7|0
1612830900000|2021-02-09 00:35:00|29312.8|29282.8|29315.2|29285.2|29319.1|29289.1|29308.2|29278.2|0
1612831200000|2021-02-09 00:40:00|29313.2|29283.2|29312.6|29282.6|29318.5|29288.5|29311.3|29281.3|0
1612831500000|2021-02-09 00:45:00|29313.2|29283.2|29320.5|29290.5|29327.9|29297.9|29311.9|29281.9|0
1612831800000|2021-02-09 00:50:00|29322.5|29292.5|29349.9|29319.9|29351.7|29321.7|29322.5|29292.5|0
1612832100000|2021-02-09 00:55:00|29349.3|29319.3|29330.6|29300.6|29357.8|29327.8|29326.6|29296.6|0
1612832400000|2021-02-09 01:00:00|29330|29300|29333|29303|29343.6|29313.6|29323.3|29293.3|0
1612832700000|2021-02-09 01:05:00|29332.4|29302.4|29325.1|29295.1|29338.3|29308.3|29324.7|29294.7|0
1612833000000|2021-02-09 01:10:00|29324.7|29294.7|29350.8|29320.8|29350.8|29320.8|29324.2|29294.2|0
1612833300000|2021-02-09 01:15:00|29348.8|29318.8|29331.2|29326.2|29375.2|29370.2|29296.2|29291.2|2094
1612833600000|2021-02-09 01:20:00|29332.2|29327.2|29334.7|29329.7|29352.2|29347.2|29312.2|29307.2|1314
1612833900000|2021-02-09 01:25:00|29336.2|29331.2|29332.7|29327.7|29360.2|29355.2|29326.7|29321.7|1057
1612834200000|2021-02-09 01:30:00|29334.2|29329.2|29305.2|29300.2|29378.2|29373.2|29289.7|29284.7|4365
1612834500000|2021-02-09 01:35:00|29304.7|29299.7|29284.7|29279.7|29349.2|29344.2|29274.7|29269.7|2877
1612834800000|2021-02-09 01:40:00|29284.2|29279.2|29254.7|29249.7|29284.2|29279.2|29239.7|29234.7|2786
1612835100000|2021-02-09 01:45:00|29254.2|29249.2|29281.2|29276.2|29291.2|29286.2|29247.2|29242.2|2575
1612835400000|2021-02-09 01:50:00|29279.7|29274.7|29304.7|29299.7|29329.7|29324.7|29263.2|29258.2|2307
1612835700000|2021-02-09 01:55:00|29304.2|29299.2|29269.7|29264.7|29329.7|29324.7|29261.7|29256.7|2456
1612836000000|2021-02-09 02:00:00|29270.7|29265.7|29335.2|29330.2|29338.7|29333.7|29269.2|29264.2|2063
1612836300000|2021-02-09 02:05:00|29333.2|29328.2|29306.7|29301.7|29345.7|29340.7|29298.2|29293.2|1821
1612836600000|2021-02-09 02:10:00|29306.2|29301.2|29317.2|29312.2|29329.7|29324.7|29291.2|29286.2|1460
1612836900000|2021-02-09 02:15:00|29318.2|29313.2|29315.2|29310.2|29337.2|29332.2|29305.2|29300.2|944
1612837200000|2021-02-09 02:20:00|29315.7|29310.7|29296.2|29291.2|29322.7|29317.7|29287.2|29282.2|1082
1612837500000|2021-02-09 02:25:00|29295.7|29290.7|29309.2|29304.2|29312.2|29307.2|29279.7|29274.7|1073
1612837800000|2021-02-09 02:30:00|29308.2|29303.2|29283.2|29278.2|29326.7|29321.7|29270.2|29265.2|1668
1612838100000|2021-02-09 02:35:00|29282.2|29277.2|29287.7|29282.7|29292.2|29287.2|29269.7|29264.7|944
1612838400000|2021-02-09 02:40:00|29286.7|29281.7|29234.2|29229.2|29286.7|29281.7|29231.2|29226.2|1975
1612838700000|2021-02-09 02:45:00|29233.7|29228.7|29224.2|29219.2|29247.2|29242.2|29215.2|29210.2|1808
1612839000000|2021-02-09 02:50:00|29223.7|29218.7|29251.7|29246.7|29256.7|29251.7|29217.7|29212.7|1294
1612839300000|2021-02-09 02:55:00|29252.2|29247.2|29253.2|29248.2|29265.2|29260.2|29243.7|29238.7|1039
1612839600000|2021-02-09 03:00:00|29253.7|29248.7|29271.2|29266.2|29276.7|29271.7|29242.2|29237.2|988
1612839900000|2021-02-09 03:05:00|29270.7|29265.7|29280.7|29275.7|29306.2|29301.2|29266.7|29261.7|1550
1612840200000|2021-02-09 03:10:00|29281.7|29276.7|29296.2|29291.2|29297.7|29292.7|29276.2|29271.2|842
1612840500000|2021-02-09 03:15:00|29296.7|29291.7|29307.7|29302.7|29316.2|29311.2|29288.2|29283.2|988
1612840800000|2021-02-09 03:20:00|29307.2|29302.2|29291.7|29286.7|29332.7|29327.7|29290.7|29285.7|1386
1612841100000|2021-02-09 03:25:00|29294.2|29289.2|29322.2|29317.2|29326.2|29321.2|29294.2|29289.2|699
1612841400000|2021-02-09 03:30:00|29322.7|29317.7|29339.7|29334.7|29343.7|29338.7|29310.2|29305.2|1091
1612841700000|2021-02-09 03:35:00|29340.2|29335.2|29370.7|29365.7|29433.2|29428.2|29340.2|29335.2|3560
1612842000000|2021-02-09 03:40:00|29370.2|29365.2|29386.7|29381.7|29397.7|29392.7|29370.2|29365.2|839
1612842300000|2021-02-09 03:45:00|29387.2|29382.2|29382.2|29377.2|29397.2|29392.2|29362.2|29357.2|655
1612842600000|2021-02-09 03:50:00|29382.7|29377.7|29383.2|29378.2|29396.2|29391.2|29368.2|29363.2|556
1612842900000|2021-02-09 03:55:00|29380.7|29375.7|29387.7|29382.7|29388.7|29383.7|29373.2|29368.2|541
1612843200000|2021-02-09 04:00:00|29395.7|29365.7|29397.9|29367.9|29399.2|29369.2|29393.9|29363.9|1
1612843500000|2021-02-09 04:05:00|29398.2|29368.2|29398.4|29368.4|29399.7|29369.7|29397.9|29367.9|0
1612843800000|2021-02-09 04:10:00|29398.7|29368.7|29392.3|29362.3|29399.4|29369.4|29391.6|29361.6|0
1612844100000|2021-02-09 04:15:00|29391.3|29361.3|29395.3|29365.3|29398.6|29368.6|29391.3|29361.3|0
1612844400000|2021-02-09 04:20:00|29395.6|29365.6|29388.9|29358.9|29396|29366|29385.6|29355.6|0
1612844700000|2021-02-09 04:25:00|29386.9|29356.9|29387.6|29357.6|29389.7|29359.7|29384|29354|0
1612845000000|2021-02-09 04:30:00|29388|29358|29388.8|29358.8|29392.9|29362.9|29386.9|29356.9|0
1612845300000|2021-02-09 04:35:00|29392.9|29362.9|29393.3|29363.3|29394|29364|29388.2|29358.2|0
1612845600000|2021-02-09 04:40:00|29393.6|29363.6|29394|29364|29399.3|29369.3|29393.4|29363.4|0
1612845900000|2021-02-09 04:45:00|29393.4|29363.4|29387.4|29357.4|29395.4|29365.4|29387.4|29357.4|0
1612846200000|2021-02-09 04:50:00|29387.1|29357.1|29388.1|29358.1|29390.1|29360.1|29386.8|29356.8|0
1612846500000|2021-02-09 04:55:00|29388.8|29358.8|29398.8|29368.8|29403.4|29373.4|29388.8|29358.8|0
1612846800000|2021-02-09 05:00:00|29392.2|29387.2|29419.2|29414.2|29434.7|29429.7|29364.2|29359.2|1683
1612847100000|2021-02-09 05:05:00|29418.7|29413.7|29399.2|29394.2|29441.7|29436.7|29398.7|29393.7|1166
1612847400000|2021-02-09 05:10:00|29398.7|29393.7|29424.2|29419.2|29424.2|29419.2|29398.2|29393.2|689
1612847700000|2021-02-09 05:15:00|29424.7|29419.7|29456.2|29451.2|29471.2|29466.2|29416.2|29411.2|1638
1612848000000|2021-02-09 05:20:00|29456.7|29451.7|29438.2|29433.2|29462.7|29457.7|29431.2|29426.2|1024
1612848300000|2021-02-09 05:25:00|29437.7|29432.7|29415.7|29410.7|29441.7|29436.7|29409.7|29404.7|887
1612848600000|2021-02-09 05:30:00|29415.2|29410.2|29424.2|29419.2|29428.2|29423.2|29410.7|29405.7|622
1612848900000|2021-02-09 05:35:00|29423.7|29418.7|29399.2|29394.2|29423.7|29418.7|29389.7|29384.7|947
1612849200000|2021-02-09 05:40:00|29398.7|29393.7|29365.2|29360.2|29398.7|29393.7|29360.7|29355.7|1431
1612849500000|2021-02-09 05:45:00|29364.7|29359.7|29362.7|29357.7|29371.7|29366.7|29349.7|29344.7|1065
1612849800000|2021-02-09 05:50:00|29363.2|29358.2|29356.2|29351.2|29381.7|29376.7|29345.2|29340.2|890
1612850100000|2021-02-09 05:55:00|29355.7|29350.7|29370.7|29365.7|29379.2|29374.2|29355.2|29350.2|729
1612850400000|2021-02-09 06:00:00|29370.2|29365.2|29337.2|29332.2|29375.2|29370.2|29329.2|29324.2|1305
1612850700000|2021-02-09 06:05:00|29337.7|29332.7|29353.7|29348.7|29362.7|29357.7|29337.2|29332.2|751
1612851000000|2021-02-09 06:10:00|29354.2|29349.2|29375.7|29370.7|29377.7|29372.7|29352.7|29347.7|745
1612851300000|2021-02-09 06:15:00|29375.2|29370.2|29380.2|29375.2|29388.2|29383.2|29368.2|29363.2|651
1612851600000|2021-02-09 06:20:00|29380.7|29375.7|29364.7|29359.7|29382.7|29377.7|29357.2|29352.2|641
1612851900000|2021-02-09 06:25:00|29364.2|29359.2|29350.2|29345.2|29366.7|29361.7|29343.2|29338.2|645
1612852200000|2021-02-09 06:30:00|29350.7|29345.7|29328.7|29323.7|29352.7|29347.7|29315.2|29310.2|1171
1612852500000|2021-02-09 06:35:00|29329.2|29324.2|29330.2|29325.2|29340.2|29335.2|29318.7|29313.7|576
1612852800000|2021-02-09 06:40:00|29329.7|29324.7|29342.2|29337.2|29342.2|29337.2|29322.2|29317.2|616
1612853100000|2021-02-09 06:45:00|29342.7|29337.7|29321.7|29316.7|29342.7|29337.7|29317.7|29312.7|604
1612853400000|2021-02-09 06:50:00|29320.2|29315.2|29293.2|29288.2|29328.7|29323.7|29288.2|29283.2|1098
1612853700000|2021-02-09 06:55:00|29292.7|29287.7|29288.2|29283.2|29299.7|29294.7|29287.7|29282.7|856
1612854000000|2021-02-09 07:00:00|29287.7|29282.7|29289.2|29284.2|29310.7|29305.7|29277.2|29272.2|1206
1612854300000|2021-02-09 07:05:00|29288.7|29283.7|29298.2|29293.2|29302.7|29297.7|29288.2|29283.2|481
1612854600000|2021-02-09 07:10:00|29298.7|29293.7|29312.2|29307.2|29317.2|29312.2|29298.2|29293.2|610
1612854900000|2021-02-09 07:15:00|29312.7|29307.7|29323.7|29318.7|29328.7|29323.7|29308.7|29303.7|532
1612855200000|2021-02-09 07:20:00|29323.2|29318.2|29319.7|29314.7|29327.2|29322.2|29316.7|29311.7|593
1612855500000|2021-02-09 07:25:00|29320.2|29315.2|29333.7|29328.7|29337.7|29332.7|29317.7|29312.7|447
1612855800000|2021-02-09 07:30:00|29334.2|29329.2|29343.2|29338.2|29346.7|29341.7|29325.2|29320.2|609
1612856100000|2021-02-09 07:35:00|29341.2|29336.2|29354.7|29349.7|29355.2|29350.2|29336.7|29331.7|633
1612856400000|2021-02-09 07:40:00|29354.2|29349.2|29370.2|29365.2|29373.2|29368.2|29350.7|29345.7|703
1612856700000|2021-02-09 07:45:00|29369.2|29364.2|29379.7|29374.7|29384.2|29379.2|29363.7|29358.7|521
1612857000000|2021-02-09 07:50:00|29379.2|29374.2|29398.7|29393.7|29402.7|29397.7|29377.7|29372.7|890
1612857300000|2021-02-09 07:55:00|29398.2|29393.2|29410.7|29405.7|29439.2|29434.2|29394.7|29389.7|1639
1612857600000|2021-02-09 08:00:00|29410.2|29405.2|29380.7|29375.7|29420.2|29415.2|29379.7|29374.7|825
1612857900000|2021-02-09 08:05:00|29381.2|29376.2|29412.7|29407.7|29413.2|29408.2|29365.7|29360.7|1055
1612858200000|2021-02-09 08:10:00|29411.2|29406.2|29396.2|29391.2|29418.7|29413.7|29389.7|29384.7|550
1612858500000|2021-02-09 08:15:00|29395.7|29390.7|29414.7|29409.7|29418.2|29413.2|29395.7|29390.7|328
1612858800000|2021-02-09 08:20:00|29415.2|29410.2|29423.7|29418.7|29426.7|29421.7|29407.2|29402.2|446
1612859100000|2021-02-09 08:25:00|29422.7|29417.7|29414.2|29409.2|29431.2|29426.2|29401.7|29396.7|815
1612859400000|2021-02-09 08:30:00|29427.7|29397.7|29424.9|29394.9|29434.2|29404.2|29417.7|29387.7|1
1612859700000|2021-02-09 08:35:00|29420.9|29390.9|29415.2|29385.2|29433.2|29403.2|29409.9|29379.9|0
1612860000000|2021-02-09 08:40:00|29415.5|29385.5|29412.8|29382.8|29420.5|29390.5|29410.2|29380.2|0
1612860300000|2021-02-09 08:45:00|29413.5|29383.5|29426.2|29396.2|29432.8|29402.8|29412.8|29382.8|0
1612860600000|2021-02-09 08:50:00|29426.8|29396.8|29412.9|29382.9|29426.8|29396.8|29408.6|29378.6|0
1612860900000|2021-02-09 08:55:00|29413.6|29383.6|29404.2|29374.2|29414.2|29384.2|29402.9|29372.9|0
1612861200000|2021-02-09 09:00:00|29403.6|29373.6|29398.7|29368.7|29408.7|29378.7|29394.2|29364.2|0
1612861500000|2021-02-09 09:05:00|29399|29369|29377.7|29347.7|29399.3|29369.3|29369.5|29339.5|0
1612861800000|2021-02-09 09:10:00|29377.1|29347.1|29389.2|29359.2|29389.9|29359.9|29376.8|29346.8|0
1612862100000|2021-02-09 09:15:00|29388.9|29358.9|29401.7|29393.7|29418.2|29410.2|29388.9|29358.9|339
1612862400000|2021-02-09 09:20:00|29400.7|29392.7|29430.2|29422.2|29430.2|29422.2|29390.2|29382.2|236
1612862700000|2021-02-09 09:25:00|29429.7|29421.7|29443.2|29435.2|29454.2|29446.2|29429.2|29421.2|288
1612863000000|2021-02-09 09:30:00|29442.7|29434.7|29436.2|29428.2|29444.7|29436.7|29430.2|29422.2|293
1612863300000|2021-02-09 09:35:00|29436.7|29428.7|29431.2|29423.2|29442.2|29434.2|29430.7|29422.7|75
1612863600000|2021-02-09 09:40:00|29430.2|29422.2|29434.2|29426.2|29443.2|29435.2|29426.2|29418.2|141
1612863900000|2021-02-09 09:45:00|29434.7|29426.7|29442.2|29434.2|29443.2|29435.2|29434.7|29426.7|39
1612864200000|2021-02-09 09:50:00|29442.7|29434.7|29443.2|29435.2|29447.2|29439.2|29428.2|29420.2|110
1612864500000|2021-02-09 09:55:00|29442.7|29434.7|29439.7|29431.7|29445.2|29437.2|29438.2|29430.2|40
1612864800000|2021-02-09 10:00:00|29440.2|29432.2|29443.2|29435.2|29444.2|29436.2|29438.7|29430.7|45
1612865100000|2021-02-09 10:05:00|29442.7|29434.7|29432.7|29424.7|29443.2|29435.2|29432.2|29424.2|83
1612865400000|2021-02-09 10:10:00|29433.2|29425.2|29431.2|29423.2|29436.2|29428.2|29429.2|29421.2|42
1612865700000|2021-02-09 10:15:00|29431.7|29423.7|29434.2|29426.2|29436.2|29428.2|29430.2|29422.2|44
1612866000000|2021-02-09 10:20:00|29433.7|29425.7|29428.7|29420.7|29434.7|29426.7|29426.2|29418.2|29
1612866300000|2021-02-09 10:25:00|29429.2|29421.2|29432.2|29424.2|29437.2|29429.2|29421.7|29413.7|55
1612866600000|2021-02-09 10:30:00|29432.7|29424.7|29429.2|29421.2|29440.7|29432.7|29429.2|29421.2|58
1612866900000|2021-02-09 10:35:00|29428.7|29420.7|29424.2|29416.2|29428.7|29420.7|29421.2|29413.2|67
1612867200000|2021-02-09 10:40:00|29424.7|29416.7|29419.7|29411.7|29426.2|29418.2|29412.7|29404.7|110
1612867500000|2021-02-09 10:45:00|29419.2|29411.2|29415.2|29407.2|29421.7|29413.7|29414.2|29406.2|53
1612867800000|2021-02-09 10:50:00|29415.7|29407.7|29416.7|29408.7|29416.7|29408.7|29407.7|29399.7|96
1612868100000|2021-02-09 10:55:00|29417.2|29409.2|29408.2|29400.2|29417.2|29409.2|29408.2|29400.2|43
1612868400000|2021-02-09 11:00:00|29407.7|29399.7|29407.2|29399.2|29409.7|29401.7|29402.2|29394.2|123
1612868700000|2021-02-09 11:05:00|29406.7|29398.7|29391.2|29383.2|29406.7|29398.7|29384.7|29376.7|187
1612869000000|2021-02-09 11:10:00|29391.7|29383.7|29385.2|29377.2|29395.2|29387.2|29384.2|29376.2|118
1612869300000|2021-02-09 11:15:00|29383.7|29375.7|29393.2|29385.2|29394.2|29386.2|29381.2|29373.2|71
1612869600000|2021-02-09 11:20:00|29393.7|29385.7|29403.7|29395.7|29406.2|29398.2|29393.2|29385.2|96
1612869900000|2021-02-09 11:25:00|29403.2|29395.2|29401.2|29393.2|29406.2|29398.2|29397.7|29389.7|56
1612870200000|2021-02-09 11:30:00|29401.7|29393.7|29408.7|29400.7|29410.7|29402.7|29401.7|29393.7|64
1612870500000|2021-02-09 11:35:00|29409.2|29401.2|29407.7|29399.7|29409.2|29401.2|29400.2|29392.2|69
1612870800000|2021-02-09 11:40:00|29407.2|29399.2|29406.2|29398.2|29407.2|29399.2|29398.2|29390.2|65
1612871100000|2021-02-09 11:45:00|29406.7|29398.7|29411.2|29403.2|29411.2|29403.2|29404.7|29396.7|49
1612871400000|2021-02-09 11:50:00|29411.7|29403.7|29421.2|29413.2|29421.2|29413.2|29408.7|29400.7|73
1612871700000|2021-02-09 11:55:00|29422.2|29414.2|29420.2|29412.2|29422.2|29414.2|29417.2|29409.2|36
1612872000000|2021-02-09 12:00:00|29419.7|29411.7|29425.7|29417.7|29427.7|29419.7|29417.2|29409.2|41
1612872300000|2021-02-09 12:05:00|29426.2|29418.2|29414.7|29406.7|29426.2|29418.2|29411.7|29403.7|79
1612872600000|2021-02-09 12:10:00|29415.2|29407.2|29415.7|29407.7|29418.7|29410.7|29414.2|29406.2|24
1612872900000|2021-02-09 12:15:00|29416.2|29408.2|29426.2|29418.2|29426.2|29418.2|29415.2|29407.2|55
1612873200000|2021-02-09 12:20:00|29425.7|29417.7|29422.2|29414.2|29426.2|29418.2|29420.7|29412.7|25
1612873500000|2021-02-09 12:25:00|29421.7|29413.7|29418.2|29410.2|29422.7|29414.7|29415.7|29407.7|57
1612873800000|2021-02-09 12:30:00|29417.7|29409.7|29423.2|29415.2|29426.2|29418.2|29417.2|29409.2|33
1612874100000|2021-02-09 12:35:00|29423.7|29415.7|29412.2|29404.2|29425.7|29417.7|29411.7|29403.7|49
1612874400000|2021-02-09 12:40:00|29411.7|29403.7|29410.7|29402.7|29414.2|29406.2|29402.2|29394.2|65
1612874700000|2021-02-09 12:45:00|29410.2|29402.2|29404.2|29396.2|29410.7|29402.7|29399.2|29391.2|74
1612875000000|2021-02-09 12:50:00|29404.7|29396.7|29403.2|29395.2|29407.2|29399.2|29400.2|29392.2|69
1612875300000|2021-02-09 12:55:00|29403.7|29395.7|29401.2|29393.2|29407.2|29399.2|29399.2|29391.2|75
1612875600000|2021-02-09 13:00:00|29400.2|29392.2|29399.2|29391.2|29401.2|29393.2|29395.7|29387.7|47
1612875900000|2021-02-09 13:05:00|29398.2|29390.2|29404.2|29396.2|29404.2|29396.2|29392.2|29384.2|83
1612876200000|2021-02-09 13:10:00|29403.7|29395.7|29406.2|29398.2|29406.7|29398.7|29400.2|29392.2|34
1612876500000|2021-02-09 13:15:00|29405.7|29397.7|29392.2|29384.2|29405.7|29397.7|29380.7|29372.7|132
1612876800000|2021-02-09 13:20:00|29391.2|29383.2|29402.7|29394.7|29402.7|29394.7|29390.2|29382.2|61
1612877100000|2021-02-09 13:25:00|29403.2|29395.2|29406.7|29398.7|29406.7|29398.7|29396.2|29388.2|49
1612877400000|2021-02-09 13:30:00|29407.2|29399.2|29394.2|29386.2|29409.7|29401.7|29392.2|29384.2|81
1612877700000|2021-02-09 13:35:00|29395.2|29387.2|29393.2|29385.2|29396.2|29388.2|29386.7|29378.7|76
1612878000000|2021-02-09 13:40:00|29394.2|29386.2|29405.2|29397.2|29409.2|29401.2|29393.2|29385.2|83
1612878300000|2021-02-09 13:45:00|29404.7|29396.7|29415.2|29407.2|29417.2|29409.2|29401.7|29393.7|61
1612878600000|2021-02-09 13:50:00|29416.2|29408.2|29412.7|29404.7|29423.7|29415.7|29412.2|29404.2|65
1612878900000|2021-02-09 13:55:00|29413.2|29405.2|29426.2|29418.2|29426.2|29418.2|29412.7|29404.7|41
1612879200000|2021-02-09 14:00:00|29421.7|29413.7|29416.2|29408.2|29422.2|29414.2|29408.7|29400.7|98
1612879500000|2021-02-09 14:05:00|29417.2|29409.2|29412.7|29404.7|29418.7|29410.7|29406.7|29398.7|40
1612879800000|2021-02-09 14:10:00|29413.2|29405.2|29403.2|29395.2|29413.2|29405.2|29403.2|29395.2|55
1612880100000|2021-02-09 14:15:00|29402.7|29394.7|29398.2|29390.2|29407.2|29399.2|29391.7|29383.7|62
1612880400000|2021-02-09 14:20:00|29398.7|29390.7|29398.2|29390.2|29400.7|29392.7|29394.2|29386.2|40
1612880700000|2021-02-09 14:25:00|29398.7|29390.7|29392.2|29384.2|29409.2|29401.2|29387.2|29379.2|204
1612881000000|2021-02-09 14:30:00|29392.7|29384.7|29474.7|29466.7|29478.7|29470.7|29392.7|29384.7|705
1612881300000|2021-02-09 14:35:00|29475.2|29467.2|29460.2|29452.2|29486.2|29478.2|29459.7|29451.7|563
1612881600000|2021-02-09 14:40:00|29460.7|29452.7|29474.7|29466.7|29478.2|29470.2|29440.7|29432.7|374
1612881900000|2021-02-09 14:45:00|29474.2|29466.2|29472.2|29464.2|29494.2|29486.2|29463.2|29455.2|363
1612882200000|2021-02-09 14:50:00|29473.2|29465.2|29472.2|29464.2|29485.2|29477.2|29468.2|29460.2|157
1612882500000|2021-02-09 14:55:00|29471.7|29463.7|29484.7|29476.7|29493.2|29485.2|29468.7|29460.7|181
1612882800000|2021-02-09 15:00:00|29487.7|29479.7|29473.7|29465.7|29491.2|29483.2|29461.2|29453.2|188
1612883100000|2021-02-09 15:05:00|29473.2|29465.2|29510.2|29502.2|29511.7|29503.7|29469.2|29461.2|324
1612883400000|2021-02-09 15:10:00|29509.7|29501.7|29510.7|29502.7|29523.7|29515.7|29509.2|29501.2|314
1612883700000|2021-02-09 15:15:00|29510.2|29502.2|29517.2|29509.2|29519.7|29511.7|29501.7|29493.7|241
1612884000000|2021-02-09 15:20:00|29516.7|29508.7|29518.7|29510.7|29530.2|29522.2|29514.2|29506.2|155
1612884300000|2021-02-09 15:25:00|29520.7|29512.7|29523.2|29515.2|29530.2|29522.2|29515.2|29507.2|133
1612884600000|2021-02-09 15:30:00|29522.7|29514.7|29528.2|29520.2|29536.7|29528.7|29518.2|29510.2|356
1612884900000|2021-02-09 15:35:00|29527.7|29519.7|29517.2|29509.2|29533.2|29525.2|29513.7|29505.7|219
1612885200000|2021-02-09 15:40:00|29517.7|29509.7|29542.7|29534.7|29546.2|29538.2|29517.2|29509.2|261
1612885500000|2021-02-09 15:45:00|29543.2|29535.2|29570.2|29562.2|29571.7|29563.7|29533.7|29525.7|626
1612885800000|2021-02-09 15:50:00|29570.7|29562.7|29572.7|29564.7|29588.7|29580.7|29569.7|29561.7|480
1612886100000|2021-02-09 15:55:00|29573.2|29565.2|29579.2|29571.2|29583.7|29575.7|29566.2|29558.2|187
1612886400000|2021-02-09 16:00:00|29578.7|29570.7|29568.2|29560.2|29579.2|29571.2|29562.7|29554.7|266
1612886700000|2021-02-09 16:05:00|29568.7|29560.7|29553.7|29545.7|29570.2|29562.2|29553.7|29545.7|127
1612887000000|2021-02-09 16:10:00|29553.2|29545.2|29539.7|29531.7|29554.2|29546.2|29536.7|29528.7|140
1612887300000|2021-02-09 16:15:00|29539.2|29531.2|29524.2|29516.2|29539.2|29531.2|29513.7|29505.7|328
1612887600000|2021-02-09 16:20:00|29525.2|29517.2|29550.2|29542.2|29554.7|29546.7|29523.2|29515.2|137
1612887900000|2021-02-09 16:25:00|29549.7|29541.7|29540.7|29532.7|29552.2|29544.2|29538.2|29530.2|79
1612888200000|2021-02-09 16:30:00|29539.2|29531.2|29577.7|29569.7|29577.7|29569.7|29538.2|29530.2|167
1612888500000|2021-02-09 16:35:00|29577.2|29569.2|29594.2|29586.2|29595.2|29587.2|29577.2|29569.2|433
1612888800000|2021-02-09 16:40:00|29594.7|29586.7|29580.2|29572.2|29595.7|29587.7|29578.7|29570.7|97
1612889100000|2021-02-09 16:45:00|29581.2|29573.2|29585.2|29577.2|29590.2|29582.2|29578.2|29570.2|80
1612889400000|2021-02-09 16:50:00|29584.2|29576.2|29582.2|29574.2|29588.2|29580.2|29581.2|29573.2|78
1612889700000|2021-02-09 16:55:00|29581.7|29573.7|29569.2|29561.2|29582.7|29574.7|29565.7|29557.7|134
1612890000000|2021-02-09 17:00:00|29569.7|29561.7|29579.7|29571.7|29580.2|29572.2|29568.7|29560.7|88
1612890300000|2021-02-09 17:05:00|29580.2|29572.2|29591.2|29583.2|29595.2|29587.2|29580.2|29572.2|105
1612890600000|2021-02-09 17:10:00|29592.7|29584.7|29603.7|29595.7|29603.7|29595.7|29589.7|29581.7|178
1612890900000|2021-02-09 17:15:00|29604.2|29596.2|29593.2|29585.2|29606.2|29598.2|29588.2|29580.2|171
1612891200000|2021-02-09 17:20:00|29592.7|29584.7|29613.2|29605.2|29613.2|29605.2|29592.7|29584.7|160
1612891500000|2021-02-09 17:25:00|29612.7|29604.7|29592.7|29584.7|29619.7|29611.7|29592.7|29584.7|116
1612891800000|2021-02-09 17:30:00|29593.2|29585.2|29592.2|29584.2|29598.2|29590.2|29588.7|29580.7|71
1612892100000|2021-02-09 17:35:00|29591.7|29583.7|29592.2|29584.2|29594.7|29586.7|29587.2|29579.2|31
1612892400000|2021-02-09 17:40:00|29591.7|29583.7|29594.7|29586.7|29596.2|29588.2|29591.2|29583.2|31
1612892700000|2021-02-09 17:45:00|29595.2|29587.2|29587.7|29579.7|29598.7|29590.7|29578.7|29570.7|49
1612893000000|2021-02-09 17:50:00|29588.2|29580.2|29593.7|29585.7|29595.2|29587.2|29586.2|29578.2|24
1612893300000|2021-02-09 17:55:00|29594.2|29586.2|29590.2|29582.2|29595.2|29587.2|29581.7|29573.7|55
1612893600000|2021-02-09 18:00:00|29590.7|29582.7|29584.2|29576.2|29594.2|29586.2|29581.7|29573.7|42
1612893900000|2021-02-09 18:05:00|29584.7|29576.7|29570.2|29562.2|29586.7|29578.7|29569.2|29561.2|48
1612894200000|2021-02-09 18:10:00|29570.7|29562.7|29572.2|29564.2|29578.2|29570.2|29570.7|29562.7|26
1612894500000|2021-02-09 18:15:00|29572.7|29564.7|29589.7|29581.7|29590.2|29582.2|29572.7|29564.7|43
1612894800000|2021-02-09 18:20:00|29590.2|29582.2|29589.2|29581.2|29597.7|29589.7|29583.7|29575.7|48
1612895100000|2021-02-09 18:25:00|29589.7|29581.7|29590.2|29582.2|29595.7|29587.7|29586.7|29578.7|33
1612895400000|2021-02-09 18:30:00|29590.7|29582.7|29586.7|29578.7|29593.2|29585.2|29583.7|29575.7|26
1612895700000|2021-02-09 18:35:00|29587.2|29579.2|29589.7|29581.7|29593.2|29585.2|29587.2|29579.2|20
1612896000000|2021-02-09 18:40:00|29590.2|29582.2|29580.7|29572.7|29591.7|29583.7|29580.7|29572.7|32
1612896300000|2021-02-09 18:45:00|29581.2|29573.2|29570.7|29562.7|29583.7|29575.7|29564.7|29556.7|151
1612896600000|2021-02-09 18:50:00|29571.2|29563.2|29570.2|29562.2|29579.2|29571.2|29569.2|29561.2|98
1612896900000|2021-02-09 18:55:00|29571.2|29563.2|29589.3|29559.3|29589.3|29576.7|29556.7|29548.7|192
1612897200000|2021-02-09 19:00:00|29589.7|29559.7|29583.9|29553.9|29594.4|29564.4|29583.4|29553.4|0
1612897500000|2021-02-09 19:05:00|29583.7|29553.7|29599.1|29569.1|29600.2|29570.2|29583.7|29553.7|0
1612897800000|2021-02-09 19:10:00|29598.8|29568.8|29602.1|29572.1|29605.8|29575.8|29592|29562|0
1612898100000|2021-02-09 19:15:00|29603.8|29573.8|29608|29578|29610|29580|29598.5|29568.5|0
1612898400000|2021-02-09 19:20:00|29604.6|29574.6|29605|29575|29612|29582|29602.4|29572.4|0
1612898700000|2021-02-09 19:25:00|29605.3|29575.3|29609.2|29579.2|29614|29584|29605.1|29575.1|0
1612899000000|2021-02-09 19:30:00|29609.4|29579.4|29615.4|29585.4|29617.3|29587.3|29609.1|29579.1|0
1612899300000|2021-02-09 19:35:00|29613.7|29583.7|29615.1|29585.1|29619.1|29589.1|29609.8|29579.8|0
1612899600000|2021-02-09 19:40:00|29615.4|29585.4|29616.6|29586.6|29622.2|29592.2|29614.9|29584.9|0
1612899900000|2021-02-09 19:45:00|29616.3|29586.3|29625|29595|29625.5|29595.5|29616.1|29586.1|0
1612900200000|2021-02-09 19:50:00|29625.3|29595.3|29635.2|29605.2|29635.2|29605.2|29620.8|29590.8|0
1612900500000|2021-02-09 19:55:00|29635.4|29605.4|29628.5|29598.5|29635.7|29605.7|29628.2|29598.2|0
1612900800000|2021-02-09 20:00:00|29628.2|29598.2|29629.1|29599.1|29629.8|29599.8|29623.3|29593.3|0
1612901100000|2021-02-09 20:05:00|29629.4|29599.4|29624.6|29594.6|29629.4|29599.4|29618.9|29588.9|0
1612901400000|2021-02-09 20:10:00|29624.5|29594.5|29637.3|29607.3|29637.3|29607.3|29622.5|29592.5|0
1612901700000|2021-02-09 20:15:00|29635.7|29605.7|29637.2|29607.2|29641.8|29611.8|29634.6|29604.6|0
1612902000000|2021-02-09 20:20:00|29636.9|29606.9|29609.5|29579.5|29640.3|29610.3|29607.8|29577.8|0
1612902300000|2021-02-09 20:25:00|29609.8|29579.8|29612.6|29582.6|29616.2|29586.2|29609.8|29579.8|0
1612902600000|2021-02-09 20:30:00|29612.8|29582.8|29620.5|29590.5|29622.3|29592.3|29612.6|29582.6|0
1612902900000|2021-02-09 20:35:00|29618.9|29588.9|29630.9|29600.9|29633.6|29603.6|29618.9|29588.9|0
1612903200000|2021-02-09 20:40:00|29632.6|29602.6|29630|29600|29633.1|29603.1|29624.1|29594.1|0
1612903500000|2021-02-09 20:45:00|29629.7|29599.7|29614|29584|29633|29603|29613.7|29583.7|0
1612903800000|2021-02-09 20:50:00|29613.2|29583.2|29583.5|29553.5|29613.7|29583.7|29581.9|29551.9|0
1612904100000|2021-02-09 20:55:00|29583.8|29553.8|29601|29571|29610.5|29580.5|29570.3|29540.3|0
1612904400000|2021-02-09 21:00:00|29603.7|29573.7|29620.9|29590.9|29620.9|29590.9|29603.7|29573.7|0
1612904700000|2021-02-09 21:05:00|29619.6|29589.6|29616.4|29586.4|29622.2|29592.2|29611.1|29581.1|0
1612905000000|2021-02-09 21:10:00|29617.7|29587.7|29616.4|29586.4|29620.3|29590.3|29615.7|29585.7|0
1612905300000|2021-02-09 21:15:00|29616.6|29586.6|29615.6|29585.6|29616.6|29586.6|29613.3|29583.3|0
1612905600000|2021-02-09 21:20:00|29615.9|29585.9|29615.7|29585.7|29615.9|29585.9|29615.6|29585.6|0
1612905900000|2021-02-09 21:25:00|29615.9|29585.9|29616.4|29586.4|29616.9|29586.9|29614.2|29584.2|0
1612906200000|2021-02-09 21:30:00|29614.6|29584.6|29614.6|29584.6|29623.8|29593.8|29613.2|29583.2|0
1612906500000|2021-02-09 21:35:00|29615.9|29585.9|29617.2|29587.2|29618.5|29588.5|29614.6|29584.6|0
1612906800000|2021-02-09 21:40:00|29618.5|29588.5|29619.9|29589.9|29621.2|29591.2|29617.2|29587.2|0
1612907100000|2021-02-09 21:45:00|29618.5|29588.5|29619.9|29589.9|29619.9|29589.9|29615.9|29585.9|0
1612907400000|2021-02-09 21:50:00|29621.2|29591.2|29619.5|29589.5|29622.9|29592.9|29619.5|29589.5|0
1612907700000|2021-02-09 21:55:00|29620.8|29590.8|29635.3|29605.3|29641.8|29611.8|29619.5|29589.5|0
1612908000000|2021-02-09 22:00:00|29635.2|29605.2|29636.7|29606.7|29637.4|29607.4|29633.6|29603.6|0
1612908300000|2021-02-09 22:05:00|29636.9|29606.9|29635.2|29605.2|29637.9|29607.9|29633.7|29603.7|0
1612908600000|2021-02-09 22:10:00|29634.6|29604.6|29636.5|29606.5|29637|29607|29634.4|29604.4|0
1612908900000|2021-02-09 22:15:00|29636.4|29606.4|29634.3|29604.3|29636.7|29606.7|29634.3|29604.3|0
1612909200000|2021-02-09 22:20:00|29634.5|29604.5|29634.1|29604.1|29634.6|29604.6|29633.6|29603.6|0
1612909500000|2021-02-09 22:25:00|29633.8|29603.8|29633.5|29603.5|29634.1|29604.1|29633.5|29603.5|0
1612909800000|2021-02-09 22:30:00|29633.8|29603.8|29629.9|29599.9|29635|29605|29629.1|29599.1|0
1612910100000|2021-02-09 22:35:00|29631.1|29601.1|29629.9|29599.9|29631.1|29601.1|29627.9|29597.9|0
1612910400000|2021-02-09 22:40:00|29630.5|29600.5|29630.5|29600.5|29632.8|29602.8|29629.3|29599.3|0
1612910700000|2021-02-09 22:45:00|29630.3|29600.3|29632|29602|29633.3|29603.3|29630.3|29600.3|0
1612911000000|2021-02-09 22:50:00|29631.8|29601.8|29630.3|29600.3|29631.8|29601.8|29629.7|29599.7|0
1612911300000|2021-02-09 22:55:00|29630|29600|29632.8|29602.8|29633.2|29603.2|29629.1|29599.1|0
1612911600000|2021-02-09 23:00:00|29637.2|29607.2|29631.3|29601.3|29639.9|29609.9|29629.9|29599.9|0
1612911900000|2021-02-09 23:05:00|29630.6|29600.6|29639.2|29609.2|29642.4|29612.4|29629.9|29599.9|0
1612912200000|2021-02-09 23:10:00|29639.9|29609.9|29642.2|29612.2|29642.9|29612.9|29637.2|29607.2|0
1612912500000|2021-02-09 23:15:00|29640.9|29610.9|29643.1|29613.1|29648.4|29618.4|29640.9|29610.9|0
1612912800000|2021-02-09 23:20:00|29644.4|29614.4|29644.4|29614.4|29644.4|29614.4|29643.1|29613.1|0
1612913100000|2021-02-09 23:25:00|29645.1|29615.1|29635.2|29605.2|29645.7|29615.7|29632.5|29602.5|0
1612913400000|2021-02-09 23:30:00|29635.9|29605.9|29638.5|29608.5|29638.5|29608.5|29634.5|29604.5|0
1612913700000|2021-02-09 23:35:00|29639.8|29609.8|29643.6|29613.6|29643.6|29613.6|29638.3|29608.3|0
1612914000000|2021-02-09 23:40:00|29642.3|29612.3|29645|29615|29645|29615|29642.3|29612.3|0
1612914300000|2021-02-09 23:45:00|29646.3|29616.3|29642.4|29612.4|29646.3|29616.3|29641.8|29611.8|0
1612914600000|2021-02-09 23:50:00|29643.1|29613.1|29631.2|29601.2|29643.1|29613.1|29630.8|29600.8|0
1612914900000|2021-02-09 23:55:00|29630.6|29600.6|29626.3|29596.3|29632.6|29602.6|29626.3|29596.3|0
1612915200000|2021-02-10 00:00:00|29626.9|29596.9|29619.8|29589.8|29627.6|29597.6|29619|29589|0
1612915500000|2021-02-10 00:05:00|29620.5|29590.5|29618.3|29588.3|29621.9|29591.9|29614.3|29584.3|0
1612915800000|2021-02-10 00:10:00|29618.9|29588.9|29617.5|29587.5|29621.6|29591.6|29613.7|29583.7|0
1612916100000|2021-02-10 00:15:00|29618.2|29588.2|29618.7|29588.7|29623.7|29593.7|29610.3|29580.3|0
1612916400000|2021-02-10 00:20:00|29619.1|29589.1|29624.3|29594.3|29625.4|29595.4|29618.1|29588.1|0
1612916700000|2021-02-10 00:25:00|29624.6|29594.6|29637|29607|29639.1|29609.1|29624.3|29594.3|0
1612917000000|2021-02-10 00:30:00|29636.6|29606.6|29631.5|29601.5|29640.3|29610.3|29626.1|29596.1|0
1612917300000|2021-02-10 00:35:00|29631.2|29601.2|29634.2|29604.2|29637.5|29607.5|29630.9|29600.9|0
1612917600000|2021-02-10 00:40:00|29633.5|29603.5|29635.1|29605.1|29637.8|29607.8|29628.8|29598.8|0
1612917900000|2021-02-10 00:45:00|29634.4|29604.4|29633.1|29603.1|29637.8|29607.8|29629.7|29599.7|0
1612918200000|2021-02-10 00:50:00|29632.7|29602.7|29633.1|29603.1|29637.8|29607.8|29631.7|29601.7|0
1612918500000|2021-02-10 00:55:00|29633.7|29603.7|29638.1|29608.1|29638.4|29608.4|29632.4|29602.4|0
1612918800000|2021-02-10 01:00:00|29638.4|29608.4|29635.8|29605.8|29643.1|29613.1|29635.1|29605.1|0
1612919100000|2021-02-10 01:05:00|29635.1|29605.1|29644.5|29614.5|29644.5|29614.5|29633.1|29603.1|0
1612919400000|2021-02-10 01:10:00|29642.4|29612.4|29635.1|29605.1|29644.5|29614.5|29634.4|29604.4|0
1612919700000|2021-02-10 01:15:00|29636.4|29606.4|29681.2|29676.2|29748.7|29743.7|29608.7|29603.7|3230
1612920000000|2021-02-10 01:20:00|29681.7|29676.7|29684.7|29679.7|29699.7|29694.7|29658.2|29653.2|1298
1612920300000|2021-02-10 01:25:00|29685.2|29680.2|29673.2|29668.2|29685.7|29680.7|29645.2|29640.2|1189
1612920600000|2021-02-10 01:30:00|29674.2|29669.2|29705.7|29700.7|29787.7|29782.7|29674.2|29669.2|4744
1612920900000|2021-02-10 01:35:00|29706.2|29701.2|29709.2|29704.2|29735.7|29730.7|29679.7|29674.7|2531
1612921200000|2021-02-10 01:40:00|29714.2|29709.2|29797.2|29792.2|29815.7|29810.7|29707.7|29702.7|3404
1612921500000|2021-02-10 01:45:00|29800.7|29795.7|29828.7|29823.7|29874.2|29869.2|29800.7|29795.7|3810
1612921800000|2021-02-10 01:50:00|29827.7|29822.7|29868|29863|29887.2|29882.2|29827.7|29822.7|2349
1612922100000|2021-02-10 01:55:00|29868.5|29863.5|29894.5|29889.5|29921.5|29916.5|29864.5|29859.5|3131
1612922400000|2021-02-10 02:00:00|29894|29889|29981|29976|29981.5|29976.5|29887|29882|3158
1612922700000|2021-02-10 02:05:00|29985.5|29980.5|29932|29927|30005|30000|29922|29917|3273
1612923000000|2021-02-10 02:10:00|29931.5|29926.5|29913|29908|29968|29963|29907.5|29902.5|2030
1612923300000|2021-02-10 02:15:00|29910|29905|29913|29908|29925.5|29920.5|29885|29880|1936
1612923600000|2021-02-10 02:20:00|29912.5|29907.5|29870|29865|29933|29928|29868|29863|1940
1612923900000|2021-02-10 02:25:00|29871.5|29866.5|29888.5|29883.5|29899|29894|29859|29854|1558
1612924200000|2021-02-10 02:30:00|29887|29882|29907|29902|29917|29912|29865.5|29860.5|1317
1612924500000|2021-02-10 02:35:00|29906|29901|29867|29862|29916|29911|29856|29851|1421
1612924800000|2021-02-10 02:40:00|29866.5|29861.5|29848.5|29843.5|29879|29874|29843|29838|1063
1612925100000|2021-02-10 02:45:00|29846|29841|29867|29862|29877|29872|29842|29837|1178
1612925400000|2021-02-10 02:50:00|29869|29864|29842|29837|29869|29864|29826.5|29821.5|1190
1612925700000|2021-02-10 02:55:00|29841.5|29836.5|29870|29865|29877|29872|29827.5|29822.5|1106
1612926000000|2021-02-10 03:00:00|29869.5|29864.5|29904.5|29899.5|29907|29902|29863|29858|1077
1612926300000|2021-02-10 03:05:00|29903|29898|29901|29896|29908|29903|29873|29868|917
1612926600000|2021-02-10 03:10:00|29900.5|29895.5|29912|29907|29946.5|29941.5|29899.5|29894.5|1298
1612926900000|2021-02-10 03:15:00|29912.5|29907.5|29903|29898|29924|29919|29897|29892|926
1612927200000|2021-02-10 03:20:00|29903.5|29898.5|29930|29925|29938|29933|29902|29897|785
1612927500000|2021-02-10 03:25:00|29929.5|29924.5|29939.5|29934.5|29942|29937|29925|29920|666
1612927800000|2021-02-10 03:30:00|29940|29935|29910|29905|29944.5|29939.5|29906.5|29901.5|888
1612928100000|2021-02-10 03:35:00|29909|29904|29919.5|29914.5|29940.5|29935.5|29905.5|29900.5|517
1612928400000|2021-02-10 03:40:00|29919|29914|29956|29951|29957|29952|29918|29913|804
1612928700000|2021-02-10 03:45:00|29956.5|29951.5|29974.5|29969.5|29983|29978|29951.5|29946.5|1288
1612929000000|2021-02-10 03:50:00|29975|29970|29950|29945|29978|29973|29945.5|29940.5|999
1612929300000|2021-02-10 03:55:00|29949.5|29944.5|29930.5|29925.5|29951|29946|29915.5|29910.5|727
1612929600000|2021-02-10 04:00:00|29936.2|29906.2|29933|29903|29937.3|29907.3|29928.5|29898.5|0
1612929900000|2021-02-10 04:05:00|29932.6|29902.6|29924.6|29894.6|29932.6|29902.6|29922.8|29892.8|0
1612930200000|2021-02-10 04:10:00|29925.2|29895.2|29921|29891|29926.2|29896.2|29920.7|29890.7|0
1612930500000|2021-02-10 04:15:00|29923|29893|29925.4|29895.4|29926.1|29896.1|29920.5|29890.5|0
1612930800000|2021-02-10 04:20:00|29925.8|29895.8|29920.7|29890.7|29925.8|29895.8|29920.7|29890.7|0
1612931100000|2021-02-10 04:25:00|29921|29891|29920|29890|29925.4|29895.4|29920|29890|0
1612931400000|2021-02-10 04:30:00|29920.7|29890.7|29920.7|29890.7|29920.7|29890.7|29916|29886|0
1612931700000|2021-02-10 04:35:00|29921.4|29891.4|29928.2|29898.2|29929.5|29899.5|29920.7|29890.7|0
1612932000000|2021-02-10 04:40:00|29928.8|29898.8|29928.5|29898.5|29928.8|29898.8|29927.5|29897.5|0
1612932300000|2021-02-10 04:45:00|29928.2|29898.2|29923.9|29893.9|29928.8|29898.8|29923.9|29893.9|0
1612932600000|2021-02-10 04:50:00|29924.6|29894.6|29917.9|29887.9|29924.6|29894.6|29917.9|29887.9|0
1612932900000|2021-02-10 04:55:00|29918.5|29888.5|29925.3|29895.3|29928|29898|29918.5|29888.5|0
1612933200000|2021-02-10 05:00:00|29924.6|29894.6|29934|29929|29956|29951|29914.5|29894.6|1160
1612933500000|2021-02-10 05:05:00|29933.5|29928.5|29901.5|29896.5|29934|29929|29888|29883|1188
1612933800000|2021-02-10 05:10:00|29902|29897|29887.5|29882.5|29903|29898|29874|29869|820
1612934100000|2021-02-10 05:15:00|29888.5|29883.5|29888.5|29883.5|29903|29898|29876.5|29871.5|759
1612934400000|2021-02-10 05:20:00|29889|29884|29878.5|29873.5|29895.5|29890.5|29869.5|29864.5|637
1612934700000|2021-02-10 05:25:00|29878|29873|29908|29903|29915.5|29910.5|29873|29868|896
1612935000000|2021-02-10 05:30:00|29907.5|29902.5|29908|29903|29928|29923|29886|29881|962
1612935300000|2021-02-10 05:35:00|29908.5|29903.5|29913.5|29908.5|29920.5|29915.5|29895.5|29890.5|559
1612935600000|2021-02-10 05:40:00|29914.5|29909.5|29928|29923|29936.5|29931.5|29914.5|29909.5|695
1612935900000|2021-02-10 05:45:00|29928.5|29923.5|29928|29923|29935|29930|29920|29915|535
1612936200000|2021-02-10 05:50:00|29928.5|29923.5|29934.5|29929.5|29949|29944|29922.5|29917.5|587
1612936500000|2021-02-10 05:55:00|29937|29932|29917.5|29912.5|29942|29937|29917.5|29912.5|483
1612936800000|2021-02-10 06:00:00|29916|29911|29922.5|29917.5|29933|29928|29894|29889|879
1612937100000|2021-02-10 06:05:00|29923|29918|29927|29922|29929.5|29924.5|29892|29887|751
1612937400000|2021-02-10 06:10:00|29926.5|29921.5|29936|29931|29944|29939|29922.5|29917.5|584
1612937700000|2021-02-10 06:15:00|29936.5|29931.5|29948|29943|29958.5|29953.5|29930|29925|814
1612938000000|2021-02-10 06:20:00|29947|29942|29947|29942|29957|29952|29941.5|29936.5|500
1612938300000|2021-02-10 06:25:00|29946.5|29941.5|29957.5|29952.5|29968|29963|29946.5|29941.5|733
1612938600000|2021-02-10 06:30:00|29957|29952|29934.5|29929.5|29965.5|29960.5|29931.5|29926.5|658
1612938900000|2021-02-10 06:35:00|29934|29929|29960.5|29955.5|29971.5|29966.5|29934|29929|781
1612939200000|2021-02-10 06:40:00|29961|29956|29961.5|29956.5|29968|29963|29947|29942|501
1612939500000|2021-02-10 06:45:00|29962|29957|29930|29925|29962|29957|29921.5|29916.5|804
1612939800000|2021-02-10 06:50:00|29929.5|29924.5|29929|29924|29941.5|29936.5|29921.5|29916.5|638
1612940100000|2021-02-10 06:55:00|29930.5|29925.5|29926|29921|29943|29938|29923.5|29918.5|415
1612940400000|2021-02-10 07:00:00|29928.5|29923.5|29911|29906|29936|29931|29909|29904|698
1612940700000|2021-02-10 07:05:00|29910|29905|29929.5|29924.5|29933|29928|29910|29905|373
1612941000000|2021-02-10 07:10:00|29930|29925|29928|29923|29936.5|29931.5|29924|29919|264
1612941300000|2021-02-10 07:15:00|29928.5|29923.5|29949|29944|29953.5|29948.5|29925.5|29920.5|719
1612941600000|2021-02-10 07:20:00|29948.5|29943.5|29946.5|29941.5|29955.5|29950.5|29946|29941|363
1612941900000|2021-02-10 07:25:00|29948|29943|29953|29948|29958.5|29953.5|29944.5|29939.5|352
1612942200000|2021-02-10 07:30:00|29953.5|29948.5|29993.5|29988.5|29994|29989|29952.5|29947.5|1118
1612942500000|2021-02-10 07:35:00|29994|29989|30007|30002|30014.5|30009.5|29990|29985|1732
1612942800000|2021-02-10 07:40:00|30006|30001|30019|30014|30023.5|30018.5|30001|29996|1114
1612943100000|2021-02-10 07:45:00|30019.5|30014.5|30043|30038|30056|30051|30017.5|30012.5|1637
1612943400000|2021-02-10 07:50:00|30042.5|30037.5|30047.5|30042.5|30054.5|30049.5|30034|30029|1187
1612943700000|2021-02-10 07:55:00|30046.5|30041.5|30010.5|30005.5|30046.5|30041.5|30003|29998|2072
1612944000000|2021-02-10 08:00:00|30010|30005|30011.5|30006.5|30024|30019|29988|29983|1620
1612944300000|2021-02-10 08:05:00|30010|30005|29984|29979|30014|30009|29984|29979|1474
1612944600000|2021-02-10 08:10:00|29984.5|29979.5|29969.5|29964.5|29984.5|29979.5|29954|29949|1627
1612944900000|2021-02-10 08:15:00|29970|29965|29953.5|29948.5|29970.5|29965.5|29946|29941|699
1612945200000|2021-02-10 08:20:00|29956|29951|29980|29975|29984.5|29979.5|29940.5|29935.5|943
1612945500000|2021-02-10 08:25:00|29979.5|29974.5|29956|29951|29983.5|29978.5|29947.5|29942.5|1240
1612945800000|2021-02-10 08:30:00|29970.5|29940.5|29940.1|29910.1|29974.6|29944.6|29928|29898|0
1612946100000|2021-02-10 08:35:00|29940.4|29910.4|29946.2|29916.2|29954.5|29924.5|29930.5|29900.5|0
1612946400000|2021-02-10 08:40:00|29945.5|29915.5|29954.9|29924.9|29956.8|29926.8|29944.8|29914.8|0
1612946700000|2021-02-10 08:45:00|29950.8|29920.8|29974|29944|29974|29944|29940|29910|0
1612947000000|2021-02-10 08:50:00|29973.4|29943.4|29993.3|29963.3|29998.1|29968.1|29965.9|29935.9|0
1612947300000|2021-02-10 08:55:00|29989.2|29959.2|29991.1|29961.1|30005.9|29975.9|29989.2|29959.2|0
1612947600000|2021-02-10 09:00:00|29990.5|29960.5|29987.9|29957.9|30003.5|29973.5|29987.9|29957.9|0
1612947900000|2021-02-10 09:05:00|29988.6|29958.6|29993.5|29963.5|29999.4|29969.4|29982.6|29952.6|0
1612948200000|2021-02-10 09:10:00|29992.8|29962.8|29981.8|29951.8|29992.8|29962.8|29981.8|29951.8|0
1612948500000|2021-02-10 09:15:00|29981.5|29951.5|29987|29979|29993|29985|29957.5|29949.5|478
1612948800000|2021-02-10 09:20:00|29986|29978|29991.5|29983.5|29991.5|29983.5|29975|29967|124
1612949100000|2021-02-10 09:25:00|29991|29983|29984.5|29976.5|29991|29983|29979|29971|48
1612949400000|2021-02-10 09:30:00|29985.5|29977.5|29991.5|29983.5|29997|29989|29985|29977|153
1612949700000|2021-02-10 09:35:00|29993.5|29985.5|29984|29976|29999.5|29991.5|29983|29975|155
1612950000000|2021-02-10 09:40:00|29985|29977|29986.5|29978.5|29991|29983|29977|29969|120
1612950300000|2021-02-10 09:45:00|29987|29979|29994.5|29986.5|29995|29987|29987|29979|45
1612950600000|2021-02-10 09:50:00|29994|29986|29989.5|29981.5|29999.5|29991.5|29989.5|29981.5|58
1612950900000|2021-02-10 09:55:00|29990|29982|29994.5|29986.5|29995.5|29987.5|29983|29975|76
1612951200000|2021-02-10 10:00:00|29995|29987|29994|29986|29996.5|29988.5|29990|29982|79
1612951500000|2021-02-10 10:05:00|29995|29987|29993|29985|29997|29989|29989|29981|45
1612951800000|2021-02-10 10:10:00|29992|29984|29979|29971|29992|29984|29979|29971|30
1612952100000|2021-02-10 10:15:00|29978.5|29970.5|29979.5|29971.5|29980.5|29972.5|29970|29962|65
1612952400000|2021-02-10 10:20:00|29980|29972|29974.5|29966.5|29982|29974|29974|29966|57
1612952700000|2021-02-10 10:25:00|29974|29966|29979.5|29971.5|29981|29973|29974|29966|37
1612953000000|2021-02-10 10:30:00|29978.5|29970.5|29982|29974|29984|29976|29975|29967|58
1612953300000|2021-02-10 10:35:00|29981.5|29973.5|29984|29976|29984|29976|29978.5|29970.5|53
1612953600000|2021-02-10 10:40:00|29983.5|29975.5|29974.5|29966.5|29983.5|29975.5|29974.5|29966.5|29
1612953900000|2021-02-10 10:45:00|29975|29967|29974|29966|29978.5|29970.5|29971.5|29963.5|55
1612954200000|2021-02-10 10:50:00|29975|29967|29973.5|29965.5|29975|29967|29970.5|29962.5|22
1612954500000|2021-02-10 10:55:00|29973|29965|29982.5|29974.5|29987|29979|29971.5|29963.5|79
1612954800000|2021-02-10 11:00:00|29983|29975|29986|29978|29991|29983|29979|29971|72
1612955100000|2021-02-10 11:05:00|29985|29977|29985.5|29977.5|29989.5|29981.5|29981.5|29973.5|85
1612955400000|2021-02-10 11:10:00|29986|29978|29988|29980|29989.5|29981.5|29983|29975|49
1612955700000|2021-02-10 11:15:00|29989|29981|29995.5|29987.5|29996|29988|29988.5|29980.5|95
1612956000000|2021-02-10 11:20:00|29996|29988|29997.5|29989.5|29997.5|29989.5|29992|29984|49
1612956300000|2021-02-10 11:25:00|29998|29990|29997|29989|30005.5|29997.5|29996|29988|62
1612956600000|2021-02-10 11:30:00|29996|29988|29994|29986|29999|29991|29992|29984|38
1612956900000|2021-02-10 11:35:00|29993.5|29985.5|29983.5|29975.5|29996|29988|29983.5|29975.5|61
1612957200000|2021-02-10 11:40:00|29984|29976|29979.5|29971.5|29986.5|29978.5|29978|29970|39
1612957500000|2021-02-10 11:45:00|29980|29972|29978.5|29970.5|29981|29973|29974.5|29966.5|35
1612957800000|2021-02-10 11:50:00|29978|29970|29983.5|29975.5|29984.5|29976.5|29975|29967|67
1612958100000|2021-02-10 11:55:00|29983|29975|29973|29965|29983.5|29975.5|29973|29965|34
1612958400000|2021-02-10 12:00:00|29972.5|29964.5|29967.5|29959.5|29974|29966|29967.5|29959.5|66
1612958700000|2021-02-10 12:05:00|29966.5|29958.5|29956|29948|29966.5|29958.5|29954|29946|119
1612959000000|2021-02-10 12:10:00|29955.5|29947.5|29957|29949|29963|29955|29950|29942|86
1612959300000|2021-02-10 12:15:00|29956.5|29948.5|29961.5|29953.5|29965|29957|29954|29946|27
1612959600000|2021-02-10 12:20:00|29962|29954|29953.5|29945.5|29964|29956|29952|29944|36
1612959900000|2021-02-10 12:25:00|29953|29945|29954|29946|29959|29951|29948|29940|59
1612960200000|2021-02-10 12:30:00|29953|29945|29947|29939|29956|29948|29943|29935|116
1612960500000|2021-02-10 12:35:00|29947.5|29939.5|29947|29939|29949|29941|29940|29932|95
1612960800000|2021-02-10 12:40:00|29946.5|29938.5|29935|29927|29946.5|29938.5|29929|29921|123
1612961100000|2021-02-10 12:45:00|29935.5|29927.5|29930.5|29922.5|29939|29931|29925.5|29917.5|72
1612961400000|2021-02-10 12:50:00|29931|29923|29938|29930|29941.5|29933.5|29928|29920|62
1612961700000|2021-02-10 12:55:00|29937|29929|29943|29935|29944|29936|29937|29929|59
1612962000000|2021-02-10 13:00:00|29942.5|29934.5|29954|29946|29957.5|29949.5|29939.5|29931.5|122
1612962300000|2021-02-10 13:05:00|29956|29948|29945|29937|29957|29949|29942.5|29934.5|79
1612962600000|2021-02-10 13:10:00|29944.5|29936.5|29952.5|29944.5|29952.5|29944.5|29944|29936|76
1612962900000|2021-02-10 13:15:00|29952|29944|29950|29942|29954.5|29946.5|29945.5|29937.5|59
1612963200000|2021-02-10 13:20:00|29949.5|29941.5|29953|29945|29953|29945|29946|29938|47
1612963500000|2021-02-10 13:25:00|29953.5|29945.5|29946.5|29938.5|29954.5|29946.5|29941|29933|100
1612963800000|2021-02-10 13:30:00|29943.5|29935.5|30013|30005|30020|30012|29943.5|29935.5|509
1612964100000|2021-02-10 13:35:00|30012.5|30004.5|30001|29993|30013|30005|29996.5|29988.5|136
1612964400000|2021-02-10 13:40:00|30001.5|29993.5|29999.5|29991.5|30010|30002|29999|29991|90
1612964700000|2021-02-10 13:45:00|29999|29991|30006|29998|30007|29999|29990|29982|91
1612965000000|2021-02-10 13:50:00|30005.5|29997.5|29996.5|29988.5|30008|30000|29994.5|29986.5|39
1612965300000|2021-02-10 13:55:00|29996|29988|29988|29980|29997|29989|29983.5|29975.5|69
1612965600000|2021-02-10 14:00:00|29987.5|29979.5|29985.5|29977.5|29991|29983|29972|29964|153
1612965900000|2021-02-10 14:05:00|29986|29978|29987|29979|29992|29984|29977.5|29969.5|78
1612966200000|2021-02-10 14:10:00|29987.5|29979.5|29989|29981|29991.5|29983.5|29981|29973|45
1612966500000|2021-02-10 14:15:00|29988.5|29980.5|29988|29980|29998|29990|29987.5|29979.5|70
1612966800000|2021-02-10 14:20:00|29987.5|29979.5|29991|29983|29992|29984|29984|29976|78
1612967100000|2021-02-10 14:25:00|29991.5|29983.5|30013|30005|30015|30007|29990|29982|143
1612967400000|2021-02-10 14:30:00|30013.5|30005.5|29990.5|29982.5|30047|30039|29990.5|29982.5|600
1612967700000|2021-02-10 14:35:00|29991|29983|30008.5|30000.5|30010.5|30002.5|29981.5|29973.5|282
1612968000000|2021-02-10 14:40:00|30009|30001|30013|30005|30016|30008|29986.5|29978.5|214
1612968300000|2021-02-10 14:45:00|30014|30006|30020.5|30012.5|30026.5|30018.5|30006|29998|174
1612968600000|2021-02-10 14:50:00|30020|30012|30026.5|30018.5|30035|30027|30015|30007|198
1612968900000|2021-02-10 14:55:00|30026|30018|30014.5|30006.5|30026.5|30018.5|30004|29996|204
1612969200000|2021-02-10 15:00:00|30013|30005|30027|30019|30028.5|30020.5|30013|30005|183
1612969500000|2021-02-10 15:05:00|30027.5|30019.5|30024.5|30016.5|30031.5|30023.5|30018.5|30010.5|133
1612969800000|2021-02-10 15:10:00|30025|30017|29999.5|29991.5|30032|30024|29998.5|29990.5|328
1612970100000|2021-02-10 15:15:00|29998.5|29990.5|29957|29949|30002|29994|29957|29949|404
1612970400000|2021-02-10 15:20:00|29955|29947|29864|29856|29955|29947|29844|29836|1133
1612970700000|2021-02-10 15:25:00|29863|29855|29863.5|29855.5|29895|29887|29839|29831|895
1612971000000|2021-02-10 15:30:00|29864|29856|29829|29821|29878.5|29870.5|29820.5|29812.5|655
1612971300000|2021-02-10 15:35:00|29829.5|29821.5|29843.5|29835.5|29866|29858|29829.5|29821.5|400
1612971600000|2021-02-10 15:40:00|29844|29836|29718|29710|29844|29836|29717|29709|1537
1612971900000|2021-02-10 15:45:00|29720|29712|29770|29762|29770|29762|29715.5|29707.5|929
1612972200000|2021-02-10 15:50:00|29770.5|29762.5|29817|29809|29823.5|29815.5|29753.5|29745.5|629
1612972500000|2021-02-10 15:55:00|29817.5|29809.5|29826|29818|29830.5|29822.5|29791|29783|549
1612972800000|2021-02-10 16:00:00|29823.5|29815.5|29799.5|29791.5|29833|29825|29798.5|29790.5|393
1612973100000|2021-02-10 16:05:00|29798|29790|29822|29814|29828|29820|29786.5|29778.5|378
1612973400000|2021-02-10 16:10:00|29821.5|29813.5|29855.5|29847.5|29859|29851|29814|29806|353
1612973700000|2021-02-10 16:15:00|29857|29849|29827.5|29819.5|29859.5|29851.5|29816|29808|483
1612974000000|2021-02-10 16:20:00|29825|29817|29845|29837|29855|29847|29824|29816|181
1612974300000|2021-02-10 16:25:00|29845.5|29837.5|29814.5|29806.5|29854.5|29846.5|29806|29798|269
1612974600000|2021-02-10 16:30:00|29814|29806|29838.5|29830.5|29844|29836|29790|29782|422
1612974900000|2021-02-10 16:35:00|29841|29833|29819.5|29811.5|29841.5|29833.5|29815|29807|152
1612975200000|2021-02-10 16:40:00|29820|29812|29814.5|29806.5|29825.5|29817.5|29808|29800|82
1612975500000|2021-02-10 16:45:00|29814|29806|29832.5|29824.5|29835|29827|29806.5|29798.5|61
1612975800000|2021-02-10 16:50:00|29833|29825|29850.5|29842.5|29857|29849|29823.5|29815.5|120
1612976100000|2021-02-10 16:55:00|29851|29843|29836.5|29828.5|29869.5|29861.5|29832.5|29824.5|176
1612976400000|2021-02-10 17:00:00|29835.5|29827.5|29806.5|29798.5|29839.5|29831.5|29804.5|29796.5|146
1612976700000|2021-02-10 17:05:00|29806|29798|29797|29789|29810|29802|29784.5|29776.5|196
1612977000000|2021-02-10 17:10:00|29796.5|29788.5|29815.5|29807.5|29816.5|29808.5|29789|29781|93
1612977300000|2021-02-10 17:15:00|29813.5|29805.5|29803.5|29795.5|29813.5|29805.5|29792|29784|72
1612977600000|2021-02-10 17:20:00|29804|29796|29783|29775|29805|29797|29780.5|29772.5|84
1612977900000|2021-02-10 17:25:00|29782.5|29774.5|29808|29800|29821|29813|29782.5|29774.5|88
1612978200000|2021-02-10 17:30:00|29807.5|29799.5|29808|29800|29811|29803|29798.5|29790.5|29
1612978500000|2021-02-10 17:35:00|29808.5|29800.5|29802|29794|29811|29803|29794.5|29786.5|32
1612978800000|2021-02-10 17:40:00|29801.5|29793.5|29814|29806|29821|29813|29799|29791|39
1612979100000|2021-02-10 17:45:00|29814.5|29806.5|29822|29814|29824|29816|29808.5|29800.5|43
1612979400000|2021-02-10 17:50:00|29822.5|29814.5|29828|29820|29834.5|29826.5|29820|29812|51
1612979700000|2021-02-10 17:55:00|29827.5|29819.5|29829|29821|29834.5|29826.5|29824.5|29816.5|32
1612980000000|2021-02-10 18:00:00|29828.5|29820.5|29822.5|29814.5|29829|29821|29816|29808|62
1612980300000|2021-02-10 18:05:00|29823|29815|29813.5|29805.5|29827.5|29819.5|29813.5|29805.5|78
1612980600000|2021-02-10 18:10:00|29814|29806|29824.5|29816.5|29825|29817|29812|29804|37
1612980900000|2021-02-10 18:15:00|29824|29816|29825.5|29817.5|29828.5|29820.5|29819|29811|31
1612981200000|2021-02-10 18:20:00|29825|29817|29832|29824|29837|29829|29824.5|29816.5|19
1612981500000|2021-02-10 18:25:00|29831.5|29823.5|29833|29825|29838|29830|29824|29816|40
1612981800000|2021-02-10 18:30:00|29833.5|29825.5|29856|29848|29857|29849|29831|29823|111
1612982100000|2021-02-10 18:35:00|29855.5|29847.5|29855.5|29847.5|29855.5|29847.5|29846.5|29838.5|50
1612982400000|2021-02-10 18:40:00|29855|29847|29854.5|29846.5|29860.5|29852.5|29853|29845|53
1612982700000|2021-02-10 18:45:00|29854|29846|29837.5|29829.5|29854|29846|29837.5|29829.5|31
1612983000000|2021-02-10 18:50:00|29837|29829|29849|29841|29856|29848|29832|29824|62
1612983300000|2021-02-10 18:55:00|29847|29839|29852.6|29822.6|29861.5|29853.5|29844|29822.5|93
1612983600000|2021-02-10 19:00:00|29852.8|29822.8|29843.4|29813.4|29866|29836|29842|29812|0
1612983900000|2021-02-10 19:05:00|29843.2|29813.2|29845.1|29815.1|29857.1|29827.1|29839.2|29809.2|0
1612984200000|2021-02-10 19:10:00|29844.9|29814.9|29845.4|29815.4|29850.9|29820.9|29844.8|29814.8|0
1612984500000|2021-02-10 19:15:00|29845.1|29815.1|29845.2|29815.2|29850.2|29820.2|29839.3|29809.3|0
1612984800000|2021-02-10 19:20:00|29844.9|29814.9|29852.6|29822.6|29852.8|29822.8|29837.6|29807.6|0
1612985100000|2021-02-10 19:25:00|29852.5|29822.5|29884.1|29854.1|29884.1|29854.1|29849.9|29819.9|0
1612985400000|2021-02-10 19:30:00|29884.4|29854.4|29903.7|29873.7|29907.6|29877.6|29877.3|29847.3|0
1612985700000|2021-02-10 19:35:00|29903.9|29873.9|29902.6|29872.6|29903.9|29873.9|29891.9|29861.9|0
1612986000000|2021-02-10 19:40:00|29902.4|29872.4|29905.3|29875.3|29911.5|29881.5|29902.4|29872.4|0
1612986300000|2021-02-10 19:45:00|29905.6|29875.6|29903.5|29873.5|29906.4|29876.4|29900|29870|0
1612986600000|2021-02-10 19:50:00|29903.2|29873.2|29897|29867|29907.4|29877.4|29894.8|29864.8|0
1612986900000|2021-02-10 19:55:00|29897.5|29867.5|29906.7|29876.7|29906.7|29876.7|29897.5|29867.5|0
1612987200000|2021-02-10 20:00:00|29907|29877|29920.2|29890.2|29922.6|29892.6|29907|29877|0
1612987500000|2021-02-10 20:05:00|29920|29890|29913.2|29883.2|29920.2|29890.2|29912|29882|0
1612987800000|2021-02-10 20:10:00|29913.4|29883.4|29915.8|29885.8|29917.7|29887.7|29902.9|29872.9|0
1612988100000|2021-02-10 20:15:00|29916.1|29886.1|29912.6|29882.6|29929.8|29899.8|29908|29878|0
1612988400000|2021-02-10 20:20:00|29913.4|29883.4|29894.7|29864.7|29913.4|29883.4|29894.5|29864.5|0
1612988700000|2021-02-10 20:25:00|29895|29865|29892.3|29862.3|29901.4|29871.4|29883.4|29853.4|0
1612989000000|2021-02-10 20:30:00|29892.6|29862.6|29885.8|29855.8|29905.7|29875.7|29885.8|29855.8|0
1612989300000|2021-02-10 20:35:00|29886|29856|29853.7|29823.7|29886.3|29856.3|29852.2|29822.2|0
1612989600000|2021-02-10 20:40:00|29854|29824|29827.1|29797.1|29856.6|29826.6|29827.1|29797.1|0
1612989900000|2021-02-10 20:45:00|29827.4|29797.4|29841.2|29811.2|29853.4|29823.4|29826.8|29796.8|0
1612990200000|2021-02-10 20:50:00|29840.1|29810.1|29852.4|29822.4|29868.8|29838.8|29837.9|29807.9|0
1612990500000|2021-02-10 20:55:00|29852.9|29822.9|29865.8|29835.8|29880.8|29850.8|29837.5|29807.5|0
1612990800000|2021-02-10 21:00:00|29864.4|29834.4|29874.6|29844.6|29884.5|29854.5|29864.4|29834.4|0
1612991100000|2021-02-10 21:05:00|29875.9|29845.9|29885|29855|29889.3|29859.3|29875.9|29845.9|0
1612991400000|2021-02-10 21:10:00|29883.6|29853.6|29886.8|29856.8|29893|29863|29874.2|29844.2|0
1612991700000|2021-02-10 21:15:00|29887|29857|29881.4|29851.4|29887.7|29857.7|29880.1|29850.1|0
1612992000000|2021-02-10 21:20:00|29881.6|29851.6|29882.2|29852.2|29883.8|29853.8|29881.6|29851.6|0
1612992300000|2021-02-10 21:25:00|29884.3|29854.3|29884.1|29854.1|29885.7|29855.7|29883.4|29853.4|0
1612992600000|2021-02-10 21:30:00|29884.2|29854.2|29880.2|29850.2|29888.2|29858.2|29877.5|29847.5|0
1612992900000|2021-02-10 21:35:00|29881.5|29851.5|29882.6|29852.6|29892.2|29862.2|29877.3|29847.3|0
1612993200000|2021-02-10 21:40:00|29882.2|29852.2|29880.4|29850.4|29883.6|29853.6|29875.1|29845.1|0
1612993500000|2021-02-10 21:45:00|29879.1|29849.1|29879.1|29849.1|29884.5|29854.5|29876.4|29846.4|0
1612993800000|2021-02-10 21:50:00|29880.4|29850.4|29879.1|29849.1|29881.8|29851.8|29877.8|29847.8|0
1612994100000|2021-02-10 21:55:00|29877.8|29847.8|29885.6|29855.6|29885.8|29855.8|29875.1|29845.1|0
1612994400000|2021-02-10 22:00:00|29883.5|29853.5|29880.5|29850.5|29887.4|29857.4|29880|29850|0
1612994700000|2021-02-10 22:05:00|29880.8|29850.8|29880.4|29850.4|29881.6|29851.6|29878.8|29848.8|0
1612995000000|2021-02-10 22:10:00|29880.5|29850.5|29879.2|29849.2|29880.5|29850.5|29879|29849|0
1612995300000|2021-02-10 22:15:00|29879.6|29849.6|29878.9|29848.9|29879.6|29849.6|29878.9|29848.9|0
1612995600000|2021-02-10 22:20:00|29878.1|29848.1|29879.7|29849.7|29879.7|29849.7|29878.1|29848.1|0
1612995900000|2021-02-10 22:25:00|29878.1|29848.1|29874.8|29844.8|29879.7|29849.7|29874.4|29844.4|0
1612996200000|2021-02-10 22:30:00|29875|29845|29874.8|29844.8|29875.2|29845.2|29874.8|29844.8|0
1612996500000|2021-02-10 22:35:00|29875|29845|29875.8|29845.8|29878.3|29848.3|29874.4|29844.4|0
1612996800000|2021-02-10 22:40:00|29875.5|29845.5|29876.7|29846.7|29876.7|29846.7|29875.5|29845.5|0
1612997100000|2021-02-10 22:45:00|29875.5|29845.5|29876|29846|29876|29846|29875.5|29845.5|0
1612997400000|2021-02-10 22:50:00|29875.5|29845.5|29873.1|29843.1|29875.8|29845.8|29872.8|29842.8|0
1612997700000|2021-02-10 22:55:00|29874|29844|29873.8|29843.8|29874.6|29844.6|29873.2|29843.2|0
1612998000000|2021-02-10 23:00:00|29873.7|29843.7|29858.8|29828.8|29877.8|29847.8|29856.1|29826.1|0
1612998300000|2021-02-10 23:05:00|29860.1|29830.1|29859.1|29829.1|29860.4|29830.4|29853.4|29823.4|0
1612998600000|2021-02-10 23:10:00|29860.4|29830.4|29859.3|29829.3|29860.7|29830.7|29856.3|29826.3|0
1612998900000|2021-02-10 23:15:00|29858.6|29828.6|29863.5|29833.5|29866.2|29836.2|29855.3|29825.3|0
1612999200000|2021-02-10 23:20:00|29864.8|29834.8|29871|29841|29875|29845|29862.2|29832.2|0
1612999500000|2021-02-10 23:25:00|29872.4|29842.4|29866|29836|29873.7|29843.7|29863.3|29833.3|0
1612999800000|2021-02-10 23:30:00|29868.7|29838.7|29864.6|29834.6|29871.3|29841.3|29861.2|29831.2|0
1613000100000|2021-02-10 23:35:00|29863.9|29833.9|29859.6|29829.6|29869.9|29839.9|29858.3|29828.3|0
1613000400000|2021-02-10 23:40:00|29860.9|29830.9|29850.2|29820.2|29860.9|29830.9|29843.6|29813.6|0
1613000700000|2021-02-10 23:45:00|29850.9|29820.9|29852.2|29822.2|29854.3|29824.3|29848.9|29818.9|0
1613001000000|2021-02-10 23:50:00|29852.9|29822.9|29848.7|29818.7|29852.9|29822.9|29848.7|29818.7|0
1613001300000|2021-02-10 23:55:00|29848|29818|29853.5|29823.5|29854.2|29824.2|29848|29818|0
1613001600000|2021-02-11 00:00:00|29852.8|29822.8|29848.3|29818.3|29852.8|29822.8|29848.3|29818.3|0
1613001900000|2021-02-11 00:05:00|29848.9|29818.9|29846.3|29816.3|29850.3|29820.3|29840.9|29810.9|0
1613002200000|2021-02-11 00:10:00|29844.9|29814.9|29844.4|29814.4|29846.6|29816.6|29841|29811|0
1613002500000|2021-02-11 00:15:00|29843.8|29813.8|29827.3|29797.3|29845|29815|29823.3|29793.3|0
1613002800000|2021-02-11 00:20:00|29826|29796|29816.4|29786.4|29827.7|29797.7|29814.6|29784.6|0
1613003100000|2021-02-11 00:25:00|29816.7|29786.7|29819.3|29789.3|29823.2|29793.2|29816.1|29786.1|0
1613003400000|2021-02-11 00:30:00|29819|29789|29808|29778|29821.7|29791.7|29808|29778|0
1613003700000|2021-02-11 00:35:00|29807.4|29777.4|29808.7|29778.7|29808.7|29778.7|29794.5|29764.5|0
1613004000000|2021-02-11 00:40:00|29809|29779|29816.3|29786.3|29817|29787|29806.7|29776.7|0
1613004300000|2021-02-11 00:45:00|29814.3|29784.3|29784.1|29754.1|29814.3|29784.3|29778|29748|0
1613004600000|2021-02-11 00:50:00|29783.1|29753.1|29753.4|29723.4|29785.5|29755.5|29752.4|29722.4|0
1613004900000|2021-02-11 00:55:00|29753|29723|29762.1|29732.1|29764.1|29734.1|29752.4|29722.4|0
1613005200000|2021-02-11 01:00:00|29760|29730|29758.7|29728.7|29771.6|29741.6|29748|29718|0
1613005500000|2021-02-11 01:05:00|29759|29729|29803|29773|29803|29773|29759|29729|0
1613005800000|2021-02-11 01:10:00|29803.3|29773.3|29834.3|29804.3|29836.3|29806.3|29803|29773|0
1613006100000|2021-02-11 01:15:00|29831.6|29801.6|29874.8|29869.8|29885.3|29880.3|29792.8|29787.8|1871
1613006400000|2021-02-11 01:20:00|29874.3|29869.3|29833.3|29828.3|29878.3|29873.3|29815.8|29810.8|1077
1613006700000|2021-02-11 01:25:00|29832.8|29827.8|29828.3|29823.3|29834.8|29829.8|29812.8|29807.8|684
1613007000000|2021-02-11 01:30:00|29828.8|29823.8|29853.8|29848.8|29877.3|29872.3|29811.8|29806.8|2764
1613007300000|2021-02-11 01:35:00|29854.3|29849.3|29830.8|29825.8|29859.8|29854.8|29825.8|29820.8|1246
1613007600000|2021-02-11 01:40:00|29830.3|29825.3|29813.3|29808.3|29834.8|29829.8|29780.8|29775.8|2118
1613007900000|2021-02-11 01:45:00|29813.8|29808.8|29836.3|29831.3|29855.3|29850.3|29813.3|29808.3|1717
1613008200000|2021-02-11 01:50:00|29840.8|29835.8|29846.3|29841.3|29848.8|29843.8|29812.8|29807.8|1041
1613008500000|2021-02-11 01:55:00|29846.8|29841.8|29905.3|29900.3|29912.8|29907.8|29840.3|29835.3|2002
1613008800000|2021-02-11 02:00:00|29905.8|29900.8|29907.3|29902.3|29913.3|29908.3|29880.3|29875.3|1048
1613009100000|2021-02-11 02:05:00|29907.8|29902.8|29858.3|29853.3|29925.3|29920.3|29847.8|29842.8|1931
1613009400000|2021-02-11 02:10:00|29858.8|29853.8|29840.8|29835.8|29860.8|29855.8|29819.8|29814.8|1560
1613009700000|2021-02-11 02:15:00|29842.3|29837.3|29862.8|29857.8|29866.3|29861.3|29833.8|29828.8|976
1613010000000|2021-02-11 02:20:00|29862.3|29857.3|29871.3|29866.3|29883.8|29878.8|29847.3|29842.3|1131
1613010300000|2021-02-11 02:25:00|29871.8|29866.8|29873.3|29868.3|29893.8|29888.8|29869.8|29864.8|671
1613010600000|2021-02-11 02:30:00|29872.8|29867.8|29888.8|29883.8|29906.3|29901.3|29869.3|29864.3|757
1613010900000|2021-02-11 02:35:00|29889.3|29884.3|29906.8|29901.8|29912.3|29907.3|29876.8|29871.8|883
1613011200000|2021-02-11 02:40:00|29904.8|29899.8|29904.8|29899.8|29925.3|29920.3|29897.3|29892.3|937
1613011500000|2021-02-11 02:45:00|29905.3|29900.3|29949.8|29944.8|29959.8|29954.8|29905.3|29900.3|1283
1613011800000|2021-02-11 02:50:00|29950.3|29945.3|29942.8|29937.8|29975.8|29970.8|29941.3|29936.3|977
1613012100000|2021-02-11 02:55:00|29943.3|29938.3|29919.8|29914.8|29945.3|29940.3|29908.8|29903.8|1001
1613012400000|2021-02-11 03:00:00|29919.3|29914.3|29906.3|29901.3|29932.8|29927.8|29891.3|29886.3|952
1613012700000|2021-02-11 03:05:00|29907.8|29902.8|29939.3|29934.3|29940.8|29935.8|29907.8|29902.8|623
1613013000000|2021-02-11 03:10:00|29939.8|29934.8|29938.3|29933.3|29939.8|29934.8|29913.3|29908.3|458
1613013300000|2021-02-11 03:15:00|29938.8|29933.8|29951.8|29946.8|29976.8|29971.8|29938.3|29933.3|920
1613013600000|2021-02-11 03:20:00|29952.8|29947.8|29964.3|29959.3|29964.3|29959.3|29939.8|29934.8|543
1613013900000|2021-02-11 03:25:00|29963.8|29958.8|30008.3|30003.3|30015.8|30010.8|29963.8|29958.8|1099
1613014200000|2021-02-11 03:30:00|30007.8|30002.8|29992.8|29987.8|30007.8|30002.8|29974.8|29969.8|991
1613014500000|2021-02-11 03:35:00|29993.3|29988.3|30023.3|30018.3|30032.8|30027.8|29991.8|29986.8|863
1613014800000|2021-02-11 03:40:00|30023.8|30018.8|30032.8|30027.8|30035.3|30030.3|30008.8|30003.8|1199
1613015100000|2021-02-11 03:45:00|30033.8|30028.8|30052.3|30047.3|30061.8|30056.8|30027.8|30022.8|1293
1613015400000|2021-02-11 03:50:00|30054.3|30049.3|30069.8|30064.8|30077.3|30072.3|30041.8|30036.8|995
1613015700000|2021-02-11 03:55:00|30069.3|30064.3|30077.8|30072.8|30089.8|30084.8|30060.8|30055.8|1158
1613016000000|2021-02-11 04:00:00|30087|30057|30076.9|30046.9|30088.6|30058.6|30075.5|30045.5|464
1613016300000|2021-02-11 04:05:00|30081|30051|30072.1|30042.1|30081.7|30051.7|30069.7|30039.7|701
1613016600000|2021-02-11 04:10:00|30072.5|30042.5|30075.8|30045.8|30078.6|30048.6|30069.2|30039.2|203
1613016900000|2021-02-11 04:15:00|30076.5|30046.5|30060.7|30030.7|30078.6|30048.6|30054.2|30024.2|380
1613017200000|2021-02-11 04:20:00|30060.3|30030.3|30066.2|30036.2|30067.4|30037.4|30060.3|30030.3|384
1613017500000|2021-02-11 04:25:00|30069|30039|30085.2|30055.2|30085.5|30055.5|30069|30039|718
1613017800000|2021-02-11 04:30:00|30084.5|30054.5|30079.8|30049.8|30084.5|30054.5|30078.7|30048.7|0
1613018100000|2021-02-11 04:35:00|30080.4|30050.4|30076.5|30046.5|30080.4|30050.4|30076.5|30046.5|0
1613018400000|2021-02-11 04:40:00|30075.9|30045.9|30075.5|30045.5|30078.6|30048.6|30075.2|30045.2|0
1613018700000|2021-02-11 04:45:00|30075.9|30045.9|30075.8|30045.8|30076.2|30046.2|30075.1|30045.1|0
1613019000000|2021-02-11 04:50:00|30079.9|30049.9|30079.9|30049.9|30088.1|30058.1|30079.2|30049.2|0
1613019300000|2021-02-11 04:55:00|30079.5|30049.5|30077.6|30047.6|30079.5|30049.5|30077.6|30047.6|0
1613019600000|2021-02-11 05:00:00|30073.5|30043.5|30078.6|30048.6|30079.6|30049.6|30073.5|30043.5|0
1613019900000|2021-02-11 05:05:00|30078.9|30048.9|30073.8|30043.8|30080.6|30050.6|30073.8|30043.8|0
1613020200000|2021-02-11 05:10:00|30073.7|30043.7|30068|30038|30078.5|30048.5|30067.8|30037.8|0
1613020500000|2021-02-11 05:15:00|30067.3|30037.3|30061.1|30031.1|30067.3|30037.3|30058.2|30028.2|0
1613020800000|2021-02-11 05:20:00|30061.4|30031.4|30051.5|30021.5|30061.4|30031.4|30051.3|30021.3|0
1613021100000|2021-02-11 05:25:00|30052.2|30022.2|30057.2|30027.2|30057.3|30027.3|30049.9|30019.9|0
1613021400000|2021-02-11 05:30:00|30056.9|30026.9|30053.3|30023.3|30057.9|30027.9|30050|30020|0
1613021700000|2021-02-11 05:35:00|30054|30024|30054.9|30024.9|30060|30030|30051.7|30021.7|0
1613022000000|2021-02-11 05:40:00|30054.2|30024.2|30048.1|30018.1|30054.2|30024.2|30048.1|30018.1|0
1613022300000|2021-02-11 05:45:00|30047.8|30017.8|30048.8|30018.8|30048.8|30018.8|30047.4|30017.4|0
1613022600000|2021-02-11 05:50:00|30048.4|30018.4|30059.6|30029.6|30060.3|30030.3|30048.4|30018.4|0
1613022900000|2021-02-11 05:55:00|30059.9|30029.9|30060.3|30030.3|30060.3|30030.3|30058.3|30028.3|0
1613023200000|2021-02-11 06:00:00|30059.6|30029.6|30061.8|30031.8|30067.8|30037.8|30059.6|30029.6|0
1613023500000|2021-02-11 06:05:00|30061.5|30031.5|30065.1|30035.1|30068.9|30038.9|30061.5|30031.5|0
1613023800000|2021-02-11 06:10:00|30064.4|30034.4|30066.2|30036.2|30067.7|30037.7|30064.4|30034.4|0
1613024100000|2021-02-11 06:15:00|30066.5|30036.5|30066.6|30036.6|30067.2|30037.2|30065.9|30035.9|0
1613024400000|2021-02-11 06:20:00|30066.9|30036.9|30070.7|30040.7|30071|30041|30065.9|30035.9|0
1613024700000|2021-02-11 06:25:00|30071.4|30041.4|30071|30041|30075.5|30045.5|30070.7|30040.7|0
1613025000000|2021-02-11 06:30:00|30071.4|30041.4|30074.7|30044.7|30075.5|30045.5|30070.4|30040.4|0
1613025300000|2021-02-11 06:35:00|30075.4|30045.4|30085.1|30055.1|30090.6|30060.6|30075.2|30045.2|0
1613025600000|2021-02-11 06:40:00|30083|30053|30082.1|30052.1|30084.7|30054.7|30080.3|30050.3|0
1613025900000|2021-02-11 06:45:00|30082.4|30052.4|30082.1|30052.1|30084.2|30054.2|30081.4|30051.4|0
1613026200000|2021-02-11 06:50:00|30080.8|30050.8|30082.3|30052.3|30082.3|30052.3|30075.3|30045.3|0
1613026500000|2021-02-11 06:55:00|30082.6|30052.6|30086.1|30056.1|30086.1|30056.1|30081.3|30051.3|0
1613026800000|2021-02-11 07:00:00|30087.4|30057.4|30088.3|30058.3|30093.5|30063.5|30082.6|30052.6|0
1613027100000|2021-02-11 07:05:00|30088.6|30058.6|30136.8|30106.8|30138|30108|30088.6|30058.6|0
1613027400000|2021-02-11 07:10:00|30134.7|30104.7|30131|30101|30145.8|30115.8|30129.4|30099.4|0
1613027700000|2021-02-11 07:15:00|30131.4|30101.4|30130.1|30100.1|30134.4|30104.4|30124.9|30094.9|0
1613028000000|2021-02-11 07:20:00|30129.7|30099.7|30121.6|30091.6|30130.1|30100.1|30121.6|30091.6|0
1613028300000|2021-02-11 07:25:00|30121.2|30091.2|30116|30086|30121.2|30091.2|30115.3|30085.3|0
1613028600000|2021-02-11 07:30:00|30116.7|30086.7|30108.9|30078.9|30116.7|30086.7|30104.1|30074.1|0
1613028900000|2021-02-11 07:35:00|30109.3|30079.3|30114.8|30084.8|30115.4|30085.4|30104.8|30074.8|0
1613029200000|2021-02-11 07:40:00|30115.2|30085.2|30113.6|30083.6|30120.3|30090.3|30112.3|30082.3|0
1613029500000|2021-02-11 07:45:00|30114|30084|30094|30064|30118.4|30088.4|30091.7|30061.7|0
1613029800000|2021-02-11 07:50:00|30094.7|30064.7|30109.9|30079.9|30114|30084|30094|30064|0
1613030100000|2021-02-11 07:55:00|30114|30084|30112.7|30082.7|30120.3|30090.3|30103.7|30073.7|0
1613030400000|2021-02-11 08:00:00|30113.3|30083.3|30116.4|30086.4|30137.3|30107.3|30107.4|30077.4|0
1613030700000|2021-02-11 08:05:00|30116.7|30086.7|30120.6|30090.6|30142.8|30112.8|30108.6|30078.6|0
1613031000000|2021-02-11 08:10:00|30120.2|30090.2|30087.1|30057.1|30122.3|30092.3|30078.2|30048.2|0
1613031300000|2021-02-11 08:15:00|30087.8|30057.8|30120|30090|30125.3|30095.3|30084.3|30054.3|0
1613031600000|2021-02-11 08:20:00|30120.7|30090.7|30105.3|30075.3|30120.7|30090.7|30093.3|30063.3|0
1613031900000|2021-02-11 08:25:00|30105.6|30075.6|30119.7|30089.7|30130.5|30100.5|30105.6|30075.6|0
1613032200000|2021-02-11 08:30:00|30119.3|30089.3|30102.5|30072.5|30133.1|30103.1|30102.5|30072.5|0
1613032500000|2021-02-11 08:35:00|30101.8|30071.8|30115.7|30085.7|30127.1|30097.1|30101.7|30071.7|0
1613032800000|2021-02-11 08:40:00|30111.5|30081.5|30137.7|30107.7|30147.6|30117.6|30105.8|30075.8|0
1613033100000|2021-02-11 08:45:00|30138|30108|30148.3|30118.3|30153.3|30123.3|30133.6|30103.6|0
1613033400000|2021-02-11 08:50:00|30144.1|30114.1|30179.5|30149.5|30184|30154|30144.1|30114.1|0
1613033700000|2021-02-11 08:55:00|30179|30149|30156|30126|30179|30149|30156|30126|0
1613034000000|2021-02-11 09:00:00|30151.9|30121.9|30134.2|30104.2|30155.6|30125.6|30134.2|30104.2|0
1613034300000|2021-02-11 09:05:00|30134.6|30104.6|30144.6|30114.6|30144.9|30114.9|30133.6|30103.6|0
1613034600000|2021-02-11 09:10:00|30143.9|30113.9|30134|30104|30144.6|30114.6|30129.2|30099.2|0
1613034900000|2021-02-11 09:15:00|30131.9|30101.9|30141.5|30111.5|30147|30117|30129.5|30099.5|0
1613035200000|2021-02-11 09:20:00|30141.2|30111.2|30151.4|30121.4|30157.2|30127.2|30141.2|30111.2|0
1613035500000|2021-02-11 09:25:00|30151.1|30121.1|30141.2|30111.2|30158.3|30128.3|30135|30105|0
1613035800000|2021-02-11 09:30:00|30137|30107|30129.6|30099.6|30140.5|30110.5|30120.9|30090.9|0
1613036100000|2021-02-11 09:35:00|30125.5|30095.5|30131.2|30101.2|30136|30106|30125.5|30095.5|0
1613036400000|2021-02-11 09:40:00|30133.3|30103.3|30143.3|30113.3|30144|30114|30129.2|30099.2|0
1613036700000|2021-02-11 09:45:00|30144|30114|30144.9|30114.9|30150|30120|30138.8|30108.8|0
1613037000000|2021-02-11 09:50:00|30149.1|30119.1|30144.6|30114.6|30156.5|30126.5|30143.9|30113.9|0
1613037300000|2021-02-11 09:55:00|30143.9|30113.9|30139.3|30109.3|30149.5|30119.5|30138.6|30108.6|0
1613037600000|2021-02-11 10:00:00|30139.9|30109.9|30147.9|30117.9|30148.5|30118.5|30134.5|30104.5|0
1613037900000|2021-02-11 10:05:00|30148.2|30118.2|30144.3|30114.3|30158.8|30128.8|30143.6|30113.6|0
1613038200000|2021-02-11 10:10:00|30143.6|30113.6|30130.7|30100.7|30148.4|30118.4|30125.8|30095.8|0
1613038500000|2021-02-11 10:15:00|30131|30101|30134|30104|30135|30105|30129.2|30099.2|0
1613038800000|2021-02-11 10:20:00|30134.4|30104.4|30121|30091|30135.4|30105.4|30119.6|30089.6|0
1613039100000|2021-02-11 10:25:00|30121.3|30091.3|30115.3|30085.3|30121.7|30091.7|30105|30075|0
1613039400000|2021-02-11 10:30:00|30114.6|30084.6|30118.6|30088.6|30130.4|30100.4|30114.6|30084.6|0
1613039700000|2021-02-11 10:35:00|30118.3|30088.3|30125.4|30095.4|30125.4|30095.4|30118.3|30088.3|0
1613040000000|2021-02-11 10:40:00|30126.1|30096.1|30125.2|30095.2|30126.5|30096.5|30119.7|30089.7|0
1613040300000|2021-02-11 10:45:00|30125.5|30095.5|30116.7|30086.7|30129.3|30099.3|30116.7|30086.7|0
1613040600000|2021-02-11 10:50:00|30116|30086|30121.4|30091.4|30122.1|30092.1|30110.5|30080.5|0
1613040900000|2021-02-11 10:55:00|30121.7|30091.7|30133.7|30103.7|30145.3|30115.3|30121.7|30091.7|0
1613041200000|2021-02-11 11:00:00|30135.7|30105.7|30136.5|30106.5|30137.8|30107.8|30131.7|30101.7|0
1613041500000|2021-02-11 11:05:00|30136.1|30106.1|30134.8|30104.8|30141.9|30111.9|30131|30101|0
1613041800000|2021-02-11 11:10:00|30134.4|30104.4|30146.1|30116.1|30150.2|30120.2|30134.1|30104.1|0
1613042100000|2021-02-11 11:15:00|30145.4|30115.4|30147|30117|30151.8|30121.8|30145.4|30115.4|0
1613042400000|2021-02-11 11:20:00|30146.4|30116.4|30158|30128|30158|30128|30141.6|30111.6|0
1613042700000|2021-02-11 11:25:00|30158.7|30128.7|30155.2|30125.2|30169.6|30139.6|30151.1|30121.1|0
1613043000000|2021-02-11 11:30:00|30154.5|30124.5|30152.7|30122.7|30155.9|30125.9|30147|30117|0
1613043300000|2021-02-11 11:35:00|30152.1|30122.1|30152.1|30122.1|30157.6|30127.6|30151.4|30121.4|0
1613043600000|2021-02-11 11:40:00|30152.4|30122.4|30155.5|30125.5|30157.6|30127.6|30152.1|30122.1|0
1613043900000|2021-02-11 11:45:00|30155.9|30125.9|30159.7|30129.7|30159.7|30129.7|30149.4|30119.4|0
1613044200000|2021-02-11 11:50:00|30160.3|30130.3|30155.7|30125.7|30171.3|30141.3|30153.2|30123.2|0
1613044500000|2021-02-11 11:55:00|30156.4|30126.4|30146.8|30116.8|30161.9|30131.9|30146.4|30116.4|0
1613044800000|2021-02-11 12:00:00|30146.4|30116.4|30145.2|30115.2|30153.6|30123.6|30140.1|30110.1|0
1613045100000|2021-02-11 12:05:00|30145.6|30115.6|30129.7|30099.7|30146.9|30116.9|30128.4|30098.4|0
1613045400000|2021-02-11 12:10:00|30130|30100|30130.8|30100.8|30135.5|30105.5|30124.9|30094.9|0
1613045700000|2021-02-11 12:15:00|30130.1|30100.1|30138.3|30108.3|30138.3|30108.3|30126.7|30096.7|0
1613046000000|2021-02-11 12:20:00|30134.2|30104.2|30137.4|30107.4|30138.3|30108.3|30132.8|30102.8|0
1613046300000|2021-02-11 12:25:00|30141.5|30111.5|30144.2|30114.2|30144.2|30114.2|30137.4|30107.4|0
1613046600000|2021-02-11 12:30:00|30144.5|30114.5|30143.6|30113.6|30145.6|30115.6|30139.4|30109.4|0
1613046900000|2021-02-11 12:35:00|30144.2|30114.2|30147.7|30117.7|30149|30119|30139.4|30109.4|0
1613047200000|2021-02-11 12:40:00|30148.4|30118.4|30141.5|30111.5|30149|30119|30136.1|30106.1|0
1613047500000|2021-02-11 12:45:00|30140.9|30110.9|30146.1|30116.1|30146.8|30116.8|30134.7|30104.7|0
1613047800000|2021-02-11 12:50:00|30145.4|30115.4|30133.6|30103.6|30145.4|30115.4|30131.6|30101.6|0
1613048100000|2021-02-11 12:55:00|30134.3|30104.3|30134.9|30104.9|30134.9|30104.9|30126.8|30096.8|0
1613048400000|2021-02-11 13:00:00|30135.6|30105.6|30143.3|30113.3|30150.1|30120.1|30134.9|30104.9|0
1613048700000|2021-02-11 13:05:00|30145.3|30115.3|30157.5|30127.5|30158.3|30128.3|30144.6|30114.6|0
1613049000000|2021-02-11 13:10:00|30153.4|30123.4|30149.3|30119.3|30157.5|30127.5|30145.9|30115.9|0
1613049300000|2021-02-11 13:15:00|30148.6|30118.6|30165.2|30135.2|30165.2|30135.2|30148.6|30118.6|0
1613049600000|2021-02-11 13:20:00|30164.9|30134.9|30158.3|30128.3|30164.9|30134.9|30153.4|30123.4|0
1613049900000|2021-02-11 13:25:00|30157.6|30127.6|30163.1|30133.1|30164.5|30134.5|30156.3|30126.3|0
1613050200000|2021-02-11 13:30:00|30163.8|30133.8|30152.6|30122.6|30164.5|30134.5|30151.4|30121.4|0
1613050500000|2021-02-11 13:35:00|30148.5|30118.5|30149.9|30119.9|30155.3|30125.3|30148.5|30118.5|0
1613050800000|2021-02-11 13:40:00|30149.2|30119.2|30159.5|30129.5|30165.6|30135.6|30149.2|30119.2|0
1613051100000|2021-02-11 13:45:00|30160.2|30130.2|30160.1|30130.1|30164.9|30134.9|30155.4|30125.4|0
1613051400000|2021-02-11 13:50:00|30159.4|30129.4|30145.9|30115.9|30160.1|30130.1|30145.9|30115.9|0
1613051700000|2021-02-11 13:55:00|30146.6|30116.6|30140.5|30110.5|30148|30118|30140.1|30110.1|0
1613052000000|2021-02-11 14:00:00|30141.1|30111.1|30143.4|30113.4|30150.7|30120.7|30141.1|30111.1|0
1613052300000|2021-02-11 14:05:00|30142.7|30112.7|30150.7|30120.7|30154.9|30124.9|30142.7|30112.7|0
1613052600000|2021-02-11 14:10:00|30152.1|30122.1|30148.2|30118.2|30162.4|30132.4|30144|30114|0
1613052900000|2021-02-11 14:15:00|30148.8|30118.8|30137.7|30107.7|30148.8|30118.8|30136.3|30106.3|0
1613053200000|2021-02-11 14:20:00|30137|30107|30153.4|30123.4|30153.4|30123.4|30136.3|30106.3|0
1613053500000|2021-02-11 14:25:00|30157.5|30127.5|30158.2|30128.2|30163.7|30133.7|30153.4|30123.4|0
1613053800000|2021-02-11 14:30:00|30162.3|30132.3|30197.3|30167.3|30208.8|30178.8|30152.1|30122.1|0
1613054100000|2021-02-11 14:35:00|30197.1|30167.1|30216.1|30186.1|30216.3|30186.3|30145.2|30115.2|0
1613054400000|2021-02-11 14:40:00|30216.6|30186.6|30198.6|30168.6|30216.9|30186.9|30188.8|30158.8|0
1613054700000|2021-02-11 14:45:00|30198.3|30168.3|30213.7|30183.7|30242.6|30212.6|30198.1|30168.1|0
1613055000000|2021-02-11 14:50:00|30213.5|30183.5|30124.8|30094.8|30213.7|30183.7|30104.2|30074.2|0
1613055300000|2021-02-11 14:55:00|30125|30095|30151.2|30121.2|30193.3|30163.3|30125|30095|0
1613055600000|2021-02-11 15:00:00|30151.4|30121.4|30199.2|30169.2|30199.2|30169.2|30138.5|30108.5|0
1613055900000|2021-02-11 15:05:00|30199.4|30169.4|30171.3|30141.3|30199.7|30169.7|30145.9|30115.9|0
1613056200000|2021-02-11 15:10:00|30171.9|30141.9|30195.4|30165.4|30199|30169|30163.2|30133.2|0
1613056500000|2021-02-11 15:15:00|30195.2|30165.2|30186.9|30156.9|30204.4|30174.4|30150.5|30120.5|0
1613056800000|2021-02-11 15:20:00|30187.1|30157.1|30200.4|30170.4|30220.8|30190.8|30184.9|30154.9|0
1613057100000|2021-02-11 15:25:00|30200.7|30170.7|30206.6|30176.6|30210.6|30180.6|30157.9|30127.9|0
1613057400000|2021-02-11 15:30:00|30206.9|30176.9|30204.4|30174.4|30213|30183|30185|30155|0
1613057700000|2021-02-11 15:35:00|30204.2|30174.2|30205.8|30175.8|30217.2|30187.2|30199.5|30169.5|0
1613058000000|2021-02-11 15:40:00|30206|30176|30232.4|30202.4|30235.7|30205.7|30206|30176|0
1613058300000|2021-02-11 15:45:00|30232.7|30202.7|30230.7|30200.7|30247.9|30217.9|30222.2|30192.2|0
1613058600000|2021-02-11 15:50:00|30230.9|30200.9|30243.4|30213.4|30262.6|30232.6|30225.9|30195.9|0
1613058900000|2021-02-11 15:55:00|30241.7|30211.7|30237.6|30207.6|30269.9|30239.9|30230.2|30200.2|0
1613059200000|2021-02-11 16:00:00|30239.3|30209.3|30240|30210|30259.2|30229.2|30219.7|30189.7|0
1613059500000|2021-02-11 16:05:00|30239.7|30209.7|30220.7|30190.7|30242.4|30212.4|30206.1|30176.1|0
1613059800000|2021-02-11 16:10:00|30220.9|30190.9|30201.1|30171.1|30222.6|30192.6|30190|30160|0
1613060100000|2021-02-11 16:15:00|30202.8|30172.8|30212|30182|30224.5|30194.5|30202.8|30172.8|0
1613060400000|2021-02-11 16:20:00|30211.9|30181.9|30219.6|30189.6|30219.6|30189.6|30201|30171|0
1613060700000|2021-02-11 16:25:00|30219.3|30189.3|30220.6|30190.6|30236.1|30206.1|30214.8|30184.8|0
1613061000000|2021-02-11 16:30:00|30220.4|30190.4|30246.2|30216.2|30249.3|30219.3|30220.4|30190.4|0
1613061300000|2021-02-11 16:35:00|30247.9|30217.9|30244.3|30214.3|30255|30225|30239.7|30209.7|0
1613061600000|2021-02-11 16:40:00|30244.6|30214.6|30231.8|30201.8|30248.1|30218.1|30231.8|30201.8|0
1613061900000|2021-02-11 16:45:00|30231.9|30201.9|30232.7|30202.7|30238.3|30208.3|30218.6|30188.6|0
1613062200000|2021-02-11 16:50:00|30232.5|30202.5|30205.4|30175.4|30232.7|30202.7|30205.4|30175.4|0
1613062500000|2021-02-11 16:55:00|30204.9|30174.9|30230.5|30200.5|30232.5|30202.5|30200.9|30170.9|0
1613062800000|2021-02-11 17:00:00|30230.2|30200.2|30237.7|30207.7|30238.4|30208.4|30225.4|30195.4|0
1613063100000|2021-02-11 17:05:00|30234.3|30204.3|30214|30184|30234.7|30204.7|30205.3|30175.3|0
1613063400000|2021-02-11 17:10:00|30213.7|30183.7|30199.4|30169.4|30226.9|30196.9|30199.4|30169.4|0
1613063700000|2021-02-11 17:15:00|30199.1|30169.1|30140.6|30110.6|30199.1|30169.1|30140.3|30110.3|0
1613064000000|2021-02-11 17:20:00|30137.2|30107.2|30134.2|30104.2|30156.7|30126.7|30133.4|30103.4|0
1613064300000|2021-02-11 17:25:00|30133.7|30103.7|30105.2|30075.2|30135.9|30105.9|30089.6|30059.6|0
1613064600000|2021-02-11 17:30:00|30104.9|30074.9|30111.2|30081.2|30141.4|30111.4|30101.2|30071.2|0
1613064900000|2021-02-11 17:35:00|30111.5|30081.5|30137.8|30107.8|30141.5|30111.5|30111.2|30081.2|0
1613065200000|2021-02-11 17:40:00|30137.5|30107.5|30111.9|30081.9|30144.4|30114.4|30109.5|30079.5|0
1613065500000|2021-02-11 17:45:00|30112.2|30082.2|30152.3|30122.3|30152.6|30122.6|30081.3|30051.3|0
1613065800000|2021-02-11 17:50:00|30152.6|30122.6|30134.4|30104.4|30160.1|30130.1|30117.1|30087.1|0
1613066100000|2021-02-11 17:55:00|30134.2|30104.2|30163|30133|30163|30133|30131.4|30101.4|0
1613066400000|2021-02-11 18:00:00|30159.6|30129.6|30152|30122|30164.7|30134.7|30151.8|30121.8|0
1613066700000|2021-02-11 18:05:00|30151.8|30121.8|30143.7|30113.7|30159.5|30129.5|30138|30108|0
1613067000000|2021-02-11 18:10:00|30143.4|30113.4|30182.1|30152.1|30187|30157|30133.4|30103.4|0
1613067300000|2021-02-11 18:15:00|30182.4|30152.4|30186|30156|30186|30156|30175.3|30145.3|0
1613067600000|2021-02-11 18:20:00|30186.3|30156.3|30201.6|30171.6|30206.6|30176.6|30179.2|30149.2|0
1613067900000|2021-02-11 18:25:00|30203.2|30173.2|30176.3|30146.3|30203.2|30173.2|30176|30146|0
1613068200000|2021-02-11 18:30:00|30176|30146|30185.9|30155.9|30187.2|30157.2|30160.7|30130.7|0
1613068500000|2021-02-11 18:35:00|30185.6|30155.6|30183.5|30153.5|30196.5|30166.5|30181.4|30151.4|0
1613068800000|2021-02-11 18:40:00|30183.8|30153.8|30179.9|30149.9|30191|30161|30177.9|30147.9|0
1613069100000|2021-02-11 18:45:00|30180.2|30150.2|30180.3|30150.3|30180.3|30150.3|30155.5|30125.5|0
1613069400000|2021-02-11 18:50:00|30180.6|30150.6|30175|30145|30184.9|30154.9|30172.8|30142.8|0
1613069700000|2021-02-11 18:55:00|30175.2|30145.2|30166.6|30136.6|30181.7|30151.7|30166.1|30136.1|0
1613070000000|2021-02-11 19:00:00|30166.4|30136.4|30129|30099|30166.4|30136.4|30120.9|30090.9|0
1613070300000|2021-02-11 19:05:00|30128.8|30098.8|30136.9|30106.9|30144.9|30114.9|30117.5|30087.5|0
1613070600000|2021-02-11 19:10:00|30137|30107|30131.1|30101.1|30137.1|30107.1|30119|30089|0
1613070900000|2021-02-11 19:15:00|30131.2|30101.2|30149.7|30119.7|30150|30120|30131|30101|0
1613071200000|2021-02-11 19:20:00|30150|30120|30138.8|30108.8|30154.7|30124.7|30115.6|30085.6|0
1613071500000|2021-02-11 19:25:00|30140.5|30110.5|30139.8|30109.8|30151.5|30121.5|30133.2|30103.2|0
1613071800000|2021-02-11 19:30:00|30139.5|30109.5|30149.1|30119.1|30152.9|30122.9|30137.2|30107.2|0
1613072100000|2021-02-11 19:35:00|30148.8|30118.8|30134|30104|30148.8|30118.8|30128.2|30098.2|0
1613072400000|2021-02-11 19:40:00|30133.9|30103.9|30147.9|30117.9|30149.5|30119.5|30126.7|30096.7|0
1613072700000|2021-02-11 19:45:00|30147.6|30117.6|30150.6|30120.6|30153.4|30123.4|30143.9|30113.9|0
1613073000000|2021-02-11 19:50:00|30150.4|30120.4|30162.4|30132.4|30163.8|30133.8|30145.9|30115.9|0
1613073300000|2021-02-11 19:55:00|30162.1|30132.1|30170.9|30140.9|30173.4|30143.4|30153.8|30123.8|0
1613073600000|2021-02-11 20:00:00|30170.6|30140.6|30178.2|30148.2|30182.1|30152.1|30165.9|30135.9|0
1613073900000|2021-02-11 20:05:00|30178.4|30148.4|30189.5|30159.5|30193.1|30163.1|30178.2|30148.2|0
1613074200000|2021-02-11 20:10:00|30186.1|30156.1|30196.1|30166.1|30203|30173|30176.9|30146.9|0
1613074500000|2021-02-11 20:15:00|30196.4|30166.4|30183|30153|30197.8|30167.8|30181|30151|0
1613074800000|2021-02-11 20:20:00|30183.3|30153.3|30199.4|30169.4|30202.9|30172.9|30183.3|30153.3|0
1613075100000|2021-02-11 20:25:00|30199.2|30169.2|30191.3|30161.3|30199.9|30169.9|30190.7|30160.7|0
1613075400000|2021-02-11 20:30:00|30191.5|30161.5|30191.5|30161.5|30200.5|30170.5|30185.1|30155.1|0
1613075700000|2021-02-11 20:35:00|30191.8|30161.8|30176.7|30146.7|30192.1|30162.1|30176.7|30146.7|0
1613076000000|2021-02-11 20:40:00|30176.4|30146.4|30181.6|30151.6|30186.7|30156.7|30171.5|30141.5|0
1613076300000|2021-02-11 20:45:00|30181.3|30151.3|30196.4|30166.4|30203.6|30173.6|30176|30146|0
1613076600000|2021-02-11 20:50:00|30195.9|30165.9|30197.8|30167.8|30198.2|30168.2|30175.4|30145.4|0
1613076900000|2021-02-11 20:55:00|30198.4|30168.4|30177.3|30147.3|30216.4|30186.4|30174.2|30144.2|0
1613077200000|2021-02-11 21:00:00|30178.6|30148.6|30165.1|30135.1|30180|30150|30163.8|30133.8|0
1613077500000|2021-02-11 21:05:00|30166.5|30136.5|30160|30130|30167.8|30137.8|30151.9|30121.9|0
1613077800000|2021-02-11 21:10:00|30162.7|30132.7|30167.7|30137.7|30170|30140|30151.5|30121.5|0
1613078100000|2021-02-11 21:15:00|30167.6|30137.6|30165.7|30135.7|30167.6|30137.6|30163.7|30133.7|0
1613078400000|2021-02-11 21:20:00|30165.9|30135.9|30167.2|30137.2|30167.4|30137.4|30164.7|30134.7|0
1613078700000|2021-02-11 21:25:00|30166.8|30136.8|30166.2|30136.2|30167.2|30137.2|30165.8|30135.8|0
1613079000000|2021-02-11 21:30:00|30167.6|30137.6|30162.5|30132.5|30170.6|30140.6|30162.5|30132.5|0
1613079300000|2021-02-11 21:35:00|30163.9|30133.9|30163.9|30133.9|30172|30142|30162.5|30132.5|0
1613079600000|2021-02-11 21:40:00|30162.5|30132.5|30150.1|30120.1|30162.5|30132.5|30148.7|30118.7|0
1613079900000|2021-02-11 21:45:00|30151.4|30121.4|30148.7|30118.7|30151.4|30121.4|30146|30116|0
1613080200000|2021-02-11 21:50:00|30147.4|30117.4|30147.4|30117.4|30151.4|30121.4|30146|30116|0
1613080500000|2021-02-11 21:55:00|30146|30116|30147.3|30117.3|30147.3|30117.3|30142|30112|0
1613080800000|2021-02-11 22:00:00|30148.6|30118.6|30147.4|30117.4|30150.6|30120.6|30147.1|30117.1|0
1613081100000|2021-02-11 22:05:00|30148|30118|30148.7|30118.7|30148.9|30118.9|30148|30118|0
1613081400000|2021-02-11 22:10:00|30149.5|30119.5|30150.5|30120.5|30151.7|30121.7|30149.1|30119.1|0
1613081700000|2021-02-11 22:15:00|30151.7|30121.7|30151.2|30121.2|30152.6|30122.6|30151.2|30121.2|0
1613082000000|2021-02-11 22:20:00|30150|30120|30150|30120|30151|30121|30148.7|30118.7|0
1613082300000|2021-02-11 22:25:00|30152.9|30122.9|30147.5|30117.5|30152.9|30122.9|30147.5|30117.5|0
1613082600000|2021-02-11 22:30:00|30147.9|30117.9|30143.6|30113.6|30147.9|30117.9|30143.6|30113.6|0
1613082900000|2021-02-11 22:35:00|30143.2|30113.2|30142.9|30112.9|30146.1|30116.1|30142.9|30112.9|0
1613083200000|2021-02-11 22:40:00|30142|30112|30146|30116|30146|30116|30141.8|30111.8|0
1613083500000|2021-02-11 22:45:00|30144.6|30114.6|30141.5|30111.5|30144.8|30114.8|30141.5|30111.5|0
1613083800000|2021-02-11 22:50:00|30142|30112|30144.4|30114.4|30144.6|30114.6|30140.7|30110.7|0
1613084100000|2021-02-11 22:55:00|30144.2|30114.2|30145.7|30115.7|30146.3|30116.3|30144.2|30114.2|0
1613084400000|2021-02-11 23:00:00|30150.1|30120.1|30141.8|30111.8|30150.1|30120.1|30135.9|30105.9|0
1613084700000|2021-02-11 23:05:00|30142.5|30112.5|30151.7|30121.7|30157.1|30127.1|30141.2|30111.2|0
1613085000000|2021-02-11 23:10:00|30153|30123|30158.8|30128.8|30159.5|30129.5|30147.6|30117.6|0
1613085300000|2021-02-11 23:15:00|30160.2|30130.2|30168.9|30138.9|30168.9|30138.9|30158.8|30128.8|0
1613085600000|2021-02-11 23:20:00|30170.3|30140.3|30170.3|30140.3|30171.6|30141.6|30167.5|30137.5|0
1613085900000|2021-02-11 23:25:00|30168.9|30138.9|30164.8|30134.8|30168.9|30138.9|30163.5|30133.5|0
1613086200000|2021-02-11 23:30:00|30166.2|30136.2|30163.4|30133.4|30169.2|30139.2|30163.4|30133.4|0
1613086500000|2021-02-11 23:35:00|30162.1|30132.1|30167.8|30137.8|30170.2|30140.2|30160.7|30130.7|0
1613086800000|2021-02-11 23:40:00|30167.1|30137.1|30168.4|30138.4|30169.1|30139.1|30165.1|30135.1|0
1613087100000|2021-02-11 23:45:00|30167.8|30137.8|30177.4|30147.4|30178.8|30148.8|30167.8|30137.8|0
1613087400000|2021-02-11 23:50:00|30178.8|30148.8|30180.2|30150.2|30181.6|30151.6|30177.4|30147.4|0
1613087700000|2021-02-11 23:55:00|30181.6|30151.6|30188.5|30158.5|30188.5|30158.5|30180.2|30150.2|0
1613088000000|2021-02-12 00:00:00|30191.2|30161.2|30191.5|30161.5|30191.5|30161.5|30185.8|30155.8|0
1613088300000|2021-02-12 00:05:00|30190.8|30160.8|30200.1|30170.1|30200.1|30170.1|30186.6|30156.6|0
1613088600000|2021-02-12 00:10:00|30198.8|30168.8|30201.3|30171.3|30205.9|30175.9|30197.4|30167.4|0
1613088900000|2021-02-12 00:15:00|30199.9|30169.9|30190.9|30160.9|30203.2|30173.2|30188.8|30158.8|0
1613089200000|2021-02-12 00:20:00|30191.5|30161.5|30187.6|30157.6|30191.5|30161.5|30181.1|30151.1|0
1613089500000|2021-02-12 00:25:00|30188.3|30158.3|30176|30146|30189|30159|30175.3|30145.3|0
1613089800000|2021-02-12 00:30:00|30175.6|30145.6|30176|30146|30182.1|30152.1|30175.3|30145.3|0
1613090100000|2021-02-12 00:35:00|30176.7|30146.7|30183.3|30153.3|30185.1|30155.1|30176.2|30146.2|0
1613090400000|2021-02-12 00:40:00|30183|30153|30181.6|30151.6|30186.4|30156.4|30181|30151|0
1613090700000|2021-02-12 00:45:00|30181|30151|30170.3|30140.3|30181|30151|30169.3|30139.3|0
1613091000000|2021-02-12 00:50:00|30170|30140|30157.3|30127.3|30170|30140|30153.9|30123.9|0
1613091300000|2021-02-12 00:55:00|30156.7|30126.7|30160.5|30130.5|30160.5|30130.5|30153.6|30123.6|0
1613091600000|2021-02-12 01:00:00|30161.1|30131.1|30165.3|30135.3|30166.6|30136.6|30160.8|30130.8|0
1613091900000|2021-02-12 01:05:00|30165.6|30135.6|30163.2|30133.2|30165.9|30135.9|30159.1|30129.1|0
1613092200000|2021-02-12 01:10:00|30163.9|30133.9|30156.6|30126.6|30166.6|30136.6|30154.5|30124.5|0
1613092500000|2021-02-12 01:15:00|30153.2|30123.2|30154.6|30124.6|30159.7|30129.7|30149.8|30119.8|0
1613092800000|2021-02-12 01:20:00|30155.3|30125.3|30156.2|30126.2|30162.3|30132.3|30154.6|30124.6|0
1613093100000|2021-02-12 01:25:00|30155.6|30125.6|30155.4|30125.4|30155.6|30125.6|30152|30122|0
1613093400000|2021-02-12 01:30:00|30154.7|30124.7|30146|30116|30155|30125|30146|30116|0
1613093700000|2021-02-12 01:35:00|30145.7|30115.7|30143.4|30113.4|30151.8|30121.8|30142.4|30112.4|0
1613094000000|2021-02-12 01:40:00|30143.1|30113.1|30147.7|30117.7|30147.7|30117.7|30141.3|30111.3|0
1613094300000|2021-02-12 01:45:00|30147.4|30117.4|30150.6|30120.6|30151.6|30121.6|30146.4|30116.4|0
1613094600000|2021-02-12 01:50:00|30150.9|30120.9|30159.2|30129.2|30159.2|30129.2|30150.6|30120.6|0
1613094900000|2021-02-12 01:55:00|30159.9|30129.9|30165|30135|30165.7|30135.7|30159.6|30129.6|0
1613095200000|2021-02-12 02:00:00|30165.7|30135.7|30165|30135|30165.7|30135.7|30164.4|30134.4|0
1613095500000|2021-02-12 02:05:00|30164.7|30134.7|30164.8|30134.8|30165.7|30135.7|30164.7|30134.7|0
1613095800000|2021-02-12 02:10:00|30165.5|30135.5|30165.5|30135.5|30171.6|30141.6|30165.5|30135.5|0
1613096100000|2021-02-12 02:15:00|30165.7|30135.7|30165.7|30135.7|30167|30137|30163.6|30133.6|0
1613096400000|2021-02-12 02:20:00|30163.6|30133.6|30160.3|30130.3|30166.1|30136.1|30160|30130|0
1613096700000|2021-02-12 02:25:00|30160|30130|30157.5|30127.5|30160.5|30130.5|30153.8|30123.8|0
1613097000000|2021-02-12 02:30:00|30159.5|30129.5|30153|30123|30159.5|30129.5|30153|30123|0
1613097300000|2021-02-12 02:35:00|30153.7|30123.7|30152.6|30122.6|30154.4|30124.4|30147.6|30117.6|0
1613097600000|2021-02-12 02:40:00|30153.3|30123.3|30136|30106|30154|30124|30135.2|30105.2|0
1613097900000|2021-02-12 02:45:00|30136.7|30106.7|30138.6|30108.6|30139.8|30109.8|30132.9|30102.9|0
1613098200000|2021-02-12 02:50:00|30139.3|30109.3|30130.1|30100.1|30139.3|30109.3|30125.3|30095.3|0
1613098500000|2021-02-12 02:55:00|30129.4|30099.4|30127.8|30097.8|30133.5|30103.5|30123.9|30093.9|0
1613098800000|2021-02-12 03:00:00|30128.4|30098.4|30126|30096|30128.8|30098.8|30121.8|30091.8|0
1613099100000|2021-02-12 03:05:00|30126.3|30096.3|30133.5|30103.5|30138.9|30108.9|30126|30096|0
1613099400000|2021-02-12 03:10:00|30134.1|30104.1|30138.9|30108.9|30140.3|30110.3|30133.5|30103.5|0
1613099700000|2021-02-12 03:15:00|30136.9|30106.9|30138.9|30108.9|30139.6|30109.6|30133.5|30103.5|0
1613100000000|2021-02-12 03:20:00|30138.6|30108.6|30138.9|30108.9|30144.4|30114.4|30134.1|30104.1|0
1613100300000|2021-02-12 03:25:00|30138.3|30108.3|30151.5|30121.5|30151.5|30121.5|30138.3|30108.3|0
1613100600000|2021-02-12 03:30:00|30147.4|30117.4|30148.1|30118.1|30152.2|30122.2|30146.1|30116.1|0
1613100900000|2021-02-12 03:35:00|30148.4|30118.4|30148.8|30118.8|30153.6|30123.6|30147.4|30117.4|0
1613101200000|2021-02-12 03:40:00|30148.5|30118.5|30155|30125|30155|30125|30148.1|30118.1|0
1613101500000|2021-02-12 03:45:00|30154.3|30124.3|30156.3|30126.3|30156.3|30126.3|30153.6|30123.6|0
1613101800000|2021-02-12 03:50:00|30156.6|30126.6|30156.3|30126.3|30157|30127|30153.6|30123.6|0
1613102100000|2021-02-12 03:55:00|30156.1|30126.1|30149.3|30119.3|30156.1|30126.1|30148.6|30118.6|0
1613102400000|2021-02-12 04:00:00|30149.9|30119.9|30158.6|30128.6|30161.4|30131.4|30149.9|30119.9|0
1613102700000|2021-02-12 04:05:00|30156.6|30126.6|30152.3|30122.3|30157.2|30127.2|30152.3|30122.3|0
1613103000000|2021-02-12 04:10:00|30152.6|30122.6|30152.3|30122.3|30153|30123|30150.2|30120.2|0
1613103300000|2021-02-12 04:15:00|30152.6|30122.6|30153|30123|30153|30123|30150.2|30120.2|0
1613103600000|2021-02-12 04:20:00|30151.9|30121.9|30146.8|30116.8|30151.9|30121.9|30145.5|30115.5|0
1613103900000|2021-02-12 04:25:00|30146.1|30116.1|30146.8|30116.8|30146.8|30116.8|30146.1|30116.1|0
1613104200000|2021-02-12 04:30:00|30146.5|30116.5|30146.6|30116.6|30147.3|30117.3|30146.1|30116.1|0
1613104500000|2021-02-12 04:35:00|30145.9|30115.9|30147.9|30117.9|30147.9|30117.9|30145.2|30115.2|0
1613104800000|2021-02-12 04:40:00|30148.2|30118.2|30146.2|30116.2|30152.7|30122.7|30145.8|30115.8|0
1613105100000|2021-02-12 04:45:00|30146.5|30116.5|30145.2|30115.2|30147.2|30117.2|30145.2|30115.2|0
1613105400000|2021-02-12 04:50:00|30144.5|30114.5|30145|30115|30146.7|30116.7|30144.3|30114.3|0
1613105700000|2021-02-12 04:55:00|30144.3|30114.3|30144.3|30114.3|30145|30115|30139.5|30109.5|0
1613106000000|2021-02-12 05:00:00|30145|30115|30145.7|30115.7|30145.7|30115.7|30141.6|30111.6|0
1613106300000|2021-02-12 05:05:00|30146.3|30116.3|30151.1|30121.1|30153.8|30123.8|30145.8|30115.8|0
1613106600000|2021-02-12 05:10:00|30153.2|30123.2|30154.5|30124.5|30154.5|30124.5|30147.7|30117.7|0
1613106900000|2021-02-12 05:15:00|30153.8|30123.8|30156.7|30126.7|30156.7|30126.7|30153.8|30123.8|0
1613107200000|2021-02-12 05:20:00|30156.4|30126.4|30162.9|30132.9|30162.9|30132.9|30156.1|30126.1|0
1613107500000|2021-02-12 05:25:00|30162.6|30132.6|30164|30134|30164|30134|30162.2|30132.2|0
1613107800000|2021-02-12 05:30:00|30164.6|30134.6|30170.8|30140.8|30176.3|30146.3|30164.3|30134.3|0
1613108100000|2021-02-12 05:35:00|30171.1|30141.1|30171.5|30141.5|30174.2|30144.2|30170.8|30140.8|0
1613108400000|2021-02-12 05:40:00|30170.8|30140.8|30169.1|30139.1|30172.9|30142.9|30166.1|30136.1|0
1613108700000|2021-02-12 05:45:00|30168.7|30138.7|30168.7|30138.7|30169.4|30139.4|30168|30138|0
1613109000000|2021-02-12 05:50:00|30166.7|30136.7|30168.7|30138.7|30169.4|30139.4|30166|30136|0
1613109300000|2021-02-12 05:55:00|30166.7|30136.7|30170.1|30140.1|30170.1|30140.1|30164.9|30134.9|0
1613109600000|2021-02-12 06:00:00|30170.7|30140.7|30157.1|30127.1|30170.7|30140.7|30157.1|30127.1|0
1613109900000|2021-02-12 06:05:00|30156.8|30126.8|30156.9|30126.9|30157.9|30127.9|30151.3|30121.3|0
1613110200000|2021-02-12 06:10:00|30156.6|30126.6|30145.3|30115.3|30157.6|30127.6|30144.7|30114.7|0
1613110500000|2021-02-12 06:15:00|30145|30115|30149|30119|30154.5|30124.5|30144.7|30114.7|0
1613110800000|2021-02-12 06:20:00|30148.3|30118.3|30155.2|30125.2|30155.2|30125.2|30147.3|30117.3|0
1613111100000|2021-02-12 06:25:00|30153.1|30123.1|30150.4|30120.4|30155.8|30125.8|30149.3|30119.3|0
1613111400000|2021-02-12 06:30:00|30150.7|30120.7|30145.2|30115.2|30151|30121|30143.8|30113.8|0
1613111700000|2021-02-12 06:35:00|30143.5|30113.5|30143.5|30113.5|30143.8|30113.8|30141.4|30111.4|0
1613112000000|2021-02-12 06:40:00|30143.8|30113.8|30140.7|30110.7|30144.2|30114.2|30138|30108|0
1613112300000|2021-02-12 06:45:00|30142.8|30112.8|30144.2|30114.2|30144.8|30114.8|30138.7|30108.7|0
1613112600000|2021-02-12 06:50:00|30144.4|30114.4|30144.4|30114.4|30145.1|30115.1|30143.7|30113.7|0
1613112900000|2021-02-12 06:55:00|30144|30114|30145.5|30115.5|30146.2|30116.2|30139.6|30109.6|0
1613113200000|2021-02-12 07:00:00|30145.1|30115.1|30129.9|30099.9|30145.5|30115.5|30127.8|30097.8|0
1613113500000|2021-02-12 07:05:00|30132|30102|30143.4|30113.4|30143.4|30113.4|30128.9|30098.9|0
1613113800000|2021-02-12 07:10:00|30139.3|30109.3|30131.3|30101.3|30139.3|30109.3|30121|30091|0
1613114100000|2021-02-12 07:15:00|30131.6|30101.6|30130.4|30100.4|30139.3|30109.3|30129.2|30099.2|0
1613114400000|2021-02-12 07:20:00|30129.7|30099.7|30139.4|30109.4|30140.1|30110.1|30127.7|30097.7|0
1613114700000|2021-02-12 07:25:00|30140.1|30110.1|30149.7|30119.7|30149.7|30119.7|30139.4|30109.4|0
1613115000000|2021-02-12 07:30:00|30145.6|30115.6|30143.6|30113.6|30149.7|30119.7|30139.1|30109.1|0
1613115300000|2021-02-12 07:35:00|30143.2|30113.2|30146.3|30116.3|30151.1|30121.1|30143.2|30113.2|0
1613115600000|2021-02-12 07:40:00|30145.9|30115.9|30139.5|30109.5|30150.4|30120.4|30139.5|30109.5|0
1613115900000|2021-02-12 07:45:00|30138.8|30108.8|30143.3|30113.3|30144.3|30114.3|30138.2|30108.2|0
1613116200000|2021-02-12 07:50:00|30143|30113|30141.6|30111.6|30143.6|30113.6|30140.9|30110.9|0
1613116500000|2021-02-12 07:55:00|30141.3|30111.3|30143|30113|30143|30113|30131.3|30101.3|0
1613116800000|2021-02-12 08:00:00|30147.2|30117.2|30137.2|30107.2|30153.5|30123.5|30113.4|30083.4|0
1613117100000|2021-02-12 08:05:00|30137.9|30107.9|30160.5|30130.5|30160.5|30130.5|30120.1|30090.1|0
1613117400000|2021-02-12 08:10:00|30161.1|30131.1|30165.5|30135.5|30176.2|30146.2|30140.6|30110.6|0
1613117700000|2021-02-12 08:15:00|30164.8|30134.8|30172.2|30142.2|30177.7|30147.7|30160|30130|0
1613118000000|2021-02-12 08:20:00|30168.1|30138.1|30146.8|30116.8|30176.3|30146.3|30141.4|30111.4|0
1613118300000|2021-02-12 08:25:00|30142.7|30112.7|30133.9|30103.9|30151.6|30121.6|30133.2|30103.2|0
1613118600000|2021-02-12 08:30:00|30133.5|30103.5|30116.6|30086.6|30133.5|30103.5|30101.4|30071.4|0
1613118900000|2021-02-12 08:35:00|30118.6|30088.6|30116.7|30086.7|30122.7|30092.7|30097.5|30067.5|0
1613119200000|2021-02-12 08:40:00|30116|30086|30089.1|30059.1|30116.7|30086.7|30076.8|30046.8|0
1613119500000|2021-02-12 08:45:00|30088.7|30058.7|30058.1|30028.1|30097.2|30067.2|30058|30028|0
1613119800000|2021-02-12 08:50:00|30057.4|30027.4|30110.4|30080.4|30114.9|30084.9|30053.5|30023.5|0
1613120100000|2021-02-12 08:55:00|30114.6|30084.6|30110.4|30080.4|30120.7|30090.7|30100.8|30070.8|0
1613120400000|2021-02-12 09:00:00|30109.7|30079.7|30133.8|30103.8|30142.7|30112.7|30109.7|30079.7|0
1613120700000|2021-02-12 09:05:00|30133.1|30103.1|30116.2|30086.2|30142.7|30112.7|30116.2|30086.2|0
1613121000000|2021-02-12 09:10:00|30115.8|30085.8|30120.1|30090.1|30130.2|30100.2|30114.5|30084.5|0
1613121300000|2021-02-12 09:15:00|30119.7|30089.7|30120.7|30090.7|30131|30101|30114.6|30084.6|0
1613121600000|2021-02-12 09:20:00|30121.4|30091.4|30127.5|30097.5|30137.4|30107.4|30121.4|30091.4|0
1613121900000|2021-02-12 09:25:00|30127.8|30097.8|30129.3|30099.3|30134.7|30104.7|30123|30093|0
1613122200000|2021-02-12 09:30:00|30130|30100|30133.2|30103.2|30141.6|30111.6|30123.1|30093.1|0
1613122500000|2021-02-12 09:35:00|30132.5|30102.5|30138|30108|30138.7|30108.7|30127.7|30097.7|0
1613122800000|2021-02-12 09:40:00|30137.3|30107.3|30145.5|30115.5|30148.3|30118.3|30137.3|30107.3|0
1613123100000|2021-02-12 09:45:00|30145.1|30115.1|30147.9|30117.9|30153|30123|30140.7|30110.7|0
1613123400000|2021-02-12 09:50:00|30147.6|30117.6|30150|30120|30150|30120|30134.3|30104.3|0
1613123700000|2021-02-12 09:55:00|30145.9|30115.9|30150.6|30120.6|30155.4|30125.4|30142.4|30112.4|0
1613124000000|2021-02-12 10:00:00|30150.2|30120.2|30152.5|30122.5|30156.7|30126.7|30146.4|30116.4|0
1613124300000|2021-02-12 10:05:00|30151.8|30121.8|30150.1|30120.1|30153.1|30123.1|30147|30117|0
1613124600000|2021-02-12 10:10:00|30148|30118|30125.2|30095.2|30151.8|30121.8|30125.2|30095.2|0
1613124900000|2021-02-12 10:15:00|30121.1|30091.1|30132|30102|30132|30102|30120|30090|0
1613125200000|2021-02-12 10:20:00|30131.7|30101.7|30138.9|30108.9|30139.2|30109.2|30127.2|30097.2|0
1613125500000|2021-02-12 10:25:00|30143|30113|30137.5|30107.5|30143.7|30113.7|30135.5|30105.5|0
1613125800000|2021-02-12 10:30:00|30136.8|30106.8|30131.7|30101.7|30141.3|30111.3|30129.7|30099.7|0
1613126100000|2021-02-12 10:35:00|30133.7|30103.7|30126.2|30096.2|30136.5|30106.5|30125.5|30095.5|0
1613126400000|2021-02-12 10:40:00|30126.9|30096.9|30137.6|30107.6|30138.3|30108.3|30120.7|30090.7|0
1613126700000|2021-02-12 10:45:00|30136.9|30106.9|30136.9|30106.9|30147.9|30117.9|30136.3|30106.3|0
1613127000000|2021-02-12 10:50:00|30136.3|30106.3|30140.4|30110.4|30141.7|30111.7|30130.4|30100.4|0
1613127300000|2021-02-12 10:55:00|30141.7|30111.7|30146.5|30116.5|30152.7|30122.7|30141.7|30111.7|0
1613127600000|2021-02-12 11:00:00|30150.7|30120.7|30152.7|30122.7|30152.7|30122.7|30141.1|30111.1|0
1613127900000|2021-02-12 11:05:00|30152.3|30122.3|30155.5|30125.5|30156.1|30126.1|30150.7|30120.7|0
1613128200000|2021-02-12 11:10:00|30154.8|30124.8|30149.5|30119.5|30157.7|30127.7|30147.1|30117.1|0
1613128500000|2021-02-12 11:15:00|30149.1|30119.1|30148.1|30118.1|30153.6|30123.6|30147.8|30117.8|0
1613128800000|2021-02-12 11:20:00|30152.3|30122.3|30150.5|30120.5|30157.7|30127.7|30148.1|30118.1|0
1613129100000|2021-02-12 11:25:00|30150.9|30120.9|30136.6|30106.6|30150.9|30120.9|30136.2|30106.2|0
1613129400000|2021-02-12 11:30:00|30140.7|30110.7|30144.1|30114.1|30148.9|30118.9|30136.6|30106.6|0
1613129700000|2021-02-12 11:35:00|30143.7|30113.7|30149.5|30119.5|30154.3|30124.3|30139.3|30109.3|0
1613130000000|2021-02-12 11:40:00|30148.8|30118.8|30154.2|30124.2|30159.6|30129.6|30148.8|30118.8|0
1613130300000|2021-02-12 11:45:00|30153.8|30123.8|30158.3|30128.3|30163.1|30133.1|30148.7|30118.7|0
1613130600000|2021-02-12 11:50:00|30157.6|30127.6|30170.9|30140.9|30170.9|30140.9|30154.2|30124.2|0
1613130900000|2021-02-12 11:55:00|30171.2|30141.2|30178.4|30148.4|30179.1|30149.1|30165.8|30135.8|0
1613131200000|2021-02-12 12:00:00|30179.1|30149.1|30170.7|30140.7|30188.3|30158.3|30169.4|30139.4|0
1613131500000|2021-02-12 12:05:00|30170.4|30140.4|30161.6|30131.6|30170.4|30140.4|30161.3|30131.3|0
1613131800000|2021-02-12 12:10:00|30162|30132|30162.6|30132.6|30162.6|30132.6|30157.1|30127.1|0
1613132100000|2021-02-12 12:15:00|30166.7|30136.7|30161.9|30131.9|30168|30138|30161.2|30131.2|0
1613132400000|2021-02-12 12:20:00|30161.5|30131.5|30167.3|30137.3|30168.7|30138.7|30161.2|30131.2|0
1613132700000|2021-02-12 12:25:00|30163.2|30133.2|30172.5|30142.5|30172.8|30142.8|30162.5|30132.5|0
1613133000000|2021-02-12 12:30:00|30172.8|30142.8|30179.1|30149.1|30181.2|30151.2|30172.2|30142.2|0
1613133300000|2021-02-12 12:35:00|30179.7|30149.7|30166.5|30136.5|30180.4|30150.4|30165.3|30135.3|0
1613133600000|2021-02-12 12:40:00|30165.9|30135.9|30170.7|30140.7|30171.3|30141.3|30165.2|30135.2|0
1613133900000|2021-02-12 12:45:00|30172|30142|30168|30138|30172.8|30142.8|30161.8|30131.8|0
1613134200000|2021-02-12 12:50:00|30167.3|30137.3|30169.3|30139.3|30170.7|30140.7|30166.6|30136.6|0
1613134500000|2021-02-12 12:55:00|30170|30140|30170|30140|30171|30141|30164.5|30134.5|0
1613134800000|2021-02-12 13:00:00|30170.7|30140.7|30184.3|30154.3|30188.4|30158.4|30170|30140|0
1613135100000|2021-02-12 13:05:00|30188.4|30158.4|30175.4|30145.4|30189.8|30159.8|30175.4|30145.4|0
1613135400000|2021-02-12 13:10:00|30176.1|30146.1|30174.9|30144.9|30180.2|30150.2|30170.1|30140.1|0
1613135700000|2021-02-12 13:15:00|30175.5|30145.5|30174.2|30144.2|30182.4|30152.4|30174.2|30144.2|0
1613136000000|2021-02-12 13:20:00|30178.3|30148.3|30181.1|30151.1|30181.1|30151.1|30170.8|30140.8|0
1613136300000|2021-02-12 13:25:00|30180.4|30150.4|30191.4|30161.4|30201.5|30171.5|30180.4|30150.4|0
1613136600000|2021-02-12 13:30:00|30191.7|30161.7|30187.4|30157.4|30196.2|30166.2|30186.7|30156.7|0
1613136900000|2021-02-12 13:35:00|30187|30157|30187|30157|30191.1|30161.1|30181.6|30151.6|0
1613137200000|2021-02-12 13:40:00|30191.1|30161.1|30199.1|30169.1|30204.6|30174.6|30190.5|30160.5|0
1613137500000|2021-02-12 13:45:00|30198.4|30168.4|30186.7|30156.7|30207.9|30177.9|30186.7|30156.7|0
1613137800000|2021-02-12 13:50:00|30187.4|30157.4|30179|30149|30192.9|30162.9|30174.9|30144.9|0
1613138100000|2021-02-12 13:55:00|30178.8|30148.8|30169.8|30139.8|30180.1|30150.1|30162.9|30132.9|0
1613138400000|2021-02-12 14:00:00|30169.1|30139.1|30167|30137|30176.6|30146.6|30166.3|30136.3|0
1613138700000|2021-02-12 14:05:00|30167.6|30137.6|30162.6|30132.6|30173.5|30143.5|30157.8|30127.8|0
1613139000000|2021-02-12 14:10:00|30166.7|30136.7|30161.2|30131.2|30172.9|30142.9|30159.9|30129.9|0
1613139300000|2021-02-12 14:15:00|30163.3|30133.3|30157.8|30127.8|30168.1|30138.1|30153.7|30123.7|0
1613139600000|2021-02-12 14:20:00|30158.1|30128.1|30163.2|30133.2|30163.9|30133.9|30153.7|30123.7|0
1613139900000|2021-02-12 14:25:00|30162.6|30132.6|30169.4|30139.4|30170|30140|30162.6|30132.6|0
1613140200000|2021-02-12 14:30:00|30173.5|30143.5|30104.6|30074.6|30187.1|30157.1|30100.1|30070.1|0
1613140500000|2021-02-12 14:35:00|30103.7|30073.7|30169.2|30139.2|30183.1|30153.1|30078.9|30048.9|0
1613140800000|2021-02-12 14:40:00|30170.8|30140.8|30182.1|30152.1|30197.6|30167.6|30158.2|30128.2|0
1613141100000|2021-02-12 14:45:00|30182.3|30152.3|30221|30191|30224.2|30194.2|30175|30145|0
1613141400000|2021-02-12 14:50:00|30221.4|30191.4|30193.6|30163.6|30239.7|30209.7|30189.7|30159.7|0
1613141700000|2021-02-12 14:55:00|30193.8|30163.8|30202.5|30172.5|30209.1|30179.1|30193.7|30163.7|0
1613142000000|2021-02-12 15:00:00|30201.7|30171.7|30210.9|30180.9|30217.5|30187.5|30193.8|30163.8|0
1613142300000|2021-02-12 15:05:00|30207.5|30177.5|30207.1|30177.1|30210.9|30180.9|30190.7|30160.7|0
1613142600000|2021-02-12 15:10:00|30208.8|30178.8|30219.6|30189.6|30219.9|30189.9|30202.9|30172.9|0
1613142900000|2021-02-12 15:15:00|30219.9|30189.9|30189.4|30159.4|30221.6|30191.6|30184.1|30154.1|0
1613143200000|2021-02-12 15:20:00|30189.7|30159.7|30217.1|30187.1|30222.4|30192.4|30184.1|30154.1|0
1613143500000|2021-02-12 15:25:00|30215.4|30185.4|30202.2|30172.2|30217.3|30187.3|30200|30170|0
1613143800000|2021-02-12 15:30:00|30202.5|30172.5|30180|30150|30202.8|30172.8|30165.7|30135.7|0
1613144100000|2021-02-12 15:35:00|30180.2|30150.2|30222.8|30192.8|30237.7|30207.7|30179.8|30149.8|0
1613144400000|2021-02-12 15:40:00|30223.1|30193.1|30237.6|30207.6|30237.8|30207.8|30221.1|30191.1|0
1613144700000|2021-02-12 15:45:00|30239.2|30209.2|30240.1|30210.1|30240.1|30210.1|30223.1|30193.1|0
1613145000000|2021-02-12 15:50:00|30240.3|30210.3|30220.4|30190.4|30242.5|30212.5|30220.2|30190.2|0
1613145300000|2021-02-12 15:55:00|30220.2|30190.2|30237.4|30207.4|30240.8|30210.8|30220.2|30190.2|0
1613145600000|2021-02-12 16:00:00|30235.7|30205.7|30231.7|30201.7|30242.6|30212.6|30225.5|30195.5|0
1613145900000|2021-02-12 16:05:00|30232|30202|30237.4|30207.4|30237.7|30207.7|30221|30191|0
1613146200000|2021-02-12 16:10:00|30235.7|30205.7|30255.4|30225.4|30259.3|30229.3|30235.7|30205.7|0
1613146500000|2021-02-12 16:15:00|30255.7|30225.7|30268|30238|30268|30238|30255.4|30225.4|0
1613146800000|2021-02-12 16:20:00|30267.7|30237.7|30273.6|30243.6|30279.1|30249.1|30259.9|30229.9|0
1613147100000|2021-02-12 16:25:00|30273.9|30243.9|30265.4|30235.4|30290.9|30260.9|30265.1|30235.1|0
1613147400000|2021-02-12 16:30:00|30265.5|30235.5|30274|30244|30285.3|30255.3|30265.5|30235.5|0
1613147700000|2021-02-12 16:35:00|30275.6|30245.6|30272.2|30242.2|30291.4|30261.4|30267.2|30237.2|0
1613148000000|2021-02-12 16:40:00|30271.9|30241.9|30263.9|30233.9|30278.9|30248.9|30260.5|30230.5|0
1613148300000|2021-02-12 16:45:00|30264.2|30234.2|30271.7|30241.7|30281|30251|30263.9|30233.9|0
1613148600000|2021-02-12 16:50:00|30270.1|30240.1|30264.5|30234.5|30272.8|30242.8|30264.3|30234.3|0
1613148900000|2021-02-12 16:55:00|30264.8|30234.8|30270.7|30240.7|30276|30246|30264.2|30234.2|0
1613149200000|2021-02-12 17:00:00|30270.9|30240.9|30278|30248|30286.8|30256.8|30267.3|30237.3|0
1613149500000|2021-02-12 17:05:00|30277.7|30247.7|30265.3|30235.3|30281.6|30251.6|30263.3|30233.3|0
1613149800000|2021-02-12 17:10:00|30265|30235|30264.4|30234.4|30267.2|30237.2|30261.9|30231.9|0
1613150100000|2021-02-12 17:15:00|30264.6|30234.6|30254.9|30224.9|30268.1|30238.1|30244.7|30214.7|0
1613150400000|2021-02-12 17:20:00|30256.6|30226.6|30256.1|30226.1|30259.5|30229.5|30248.8|30218.8|0
1613150700000|2021-02-12 17:25:00|30256.4|30226.4|30260.8|30230.8|30261.1|30231.1|30250.5|30220.5|0
1613151000000|2021-02-12 17:30:00|30261.1|30231.1|30247.7|30217.7|30261.1|30231.1|30247.4|30217.4|0
1613151300000|2021-02-12 17:35:00|30248|30218|30245.7|30215.7|30249.9|30219.9|30236.8|30206.8|0
1613151600000|2021-02-12 17:40:00|30245.5|30215.5|30246|30216|30247.4|30217.4|30235.9|30205.9|0
1613151900000|2021-02-12 17:45:00|30245.8|30215.8|30246.4|30216.4|30250.2|30220.2|30242|30212|0
1613152200000|2021-02-12 17:50:00|30246.1|30216.1|30241.3|30211.3|30253.5|30223.5|30241.3|30211.3|0
1613152500000|2021-02-12 17:55:00|30236.2|30206.2|30255.9|30225.9|30256.1|30226.1|30236.2|30206.2|0
1613152800000|2021-02-12 18:00:00|30255.6|30225.6|30247.9|30217.9|30256.4|30226.4|30247.2|30217.2|0
1613153100000|2021-02-12 18:05:00|30248.2|30218.2|30221.9|30191.9|30248.2|30218.2|30221.6|30191.6|0
1613153400000|2021-02-12 18:10:00|30222.2|30192.2|30219.7|30189.7|30222.5|30192.5|30216.9|30186.9|0
1613153700000|2021-02-12 18:15:00|30220|30190|30192.9|30162.9|30222.5|30192.5|30183.5|30153.5|0
1613154000000|2021-02-12 18:20:00|30192.7|30162.7|30213.4|30183.4|30213.7|30183.7|30188.4|30158.4|0
1613154300000|2021-02-12 18:25:00|30213.7|30183.7|30227.6|30197.6|30227.6|30197.6|30213.1|30183.1|0
1613154600000|2021-02-12 18:30:00|30227.9|30197.9|30236.2|30206.2|30238.2|30208.2|30224.6|30194.6|0
1613154900000|2021-02-12 18:35:00|30236.1|30206.1|30237.4|30207.4|30241.5|30211.5|30232.6|30202.6|0
1613155200000|2021-02-12 18:40:00|30237.6|30207.6|30235.1|30205.1|30243.2|30213.2|30233.7|30203.7|0
1613155500000|2021-02-12 18:45:00|30234.9|30204.9|30235.4|30205.4|30235.4|30205.4|30234.3|30204.3|0
1613155800000|2021-02-12 18:50:00|30235.5|30205.5|30229|30199|30235.5|30205.5|30228.7|30198.7|0
1613156100000|2021-02-12 18:55:00|30228.7|30198.7|30223|30193|30228.9|30198.9|30216.4|30186.4|0
1613156400000|2021-02-12 19:00:00|30221.3|30191.3|30192.6|30162.6|30221.6|30191.6|30181.2|30151.2|0
1613156700000|2021-02-12 19:05:00|30192.4|30162.4|30200.3|30170.3|30200.3|30170.3|30183.9|30153.9|0
1613157000000|2021-02-12 19:10:00|30200.6|30170.6|30196.1|30166.1|30204.2|30174.2|30195.9|30165.9|0
1613157300000|2021-02-12 19:15:00|30196.4|30166.4|30207.9|30177.9|30207.9|30177.9|30188.6|30158.6|0
1613157600000|2021-02-12 19:20:00|30208.4|30178.4|30205.6|30175.6|30210.4|30180.4|30200.6|30170.6|0
1613157900000|2021-02-12 19:25:00|30205.9|30175.9|30217.4|30187.4|30219.1|30189.1|30203.7|30173.7|0
1613158200000|2021-02-12 19:30:00|30215.7|30185.7|30212.6|30182.6|30215.7|30185.7|30207.9|30177.9|0
1613158500000|2021-02-12 19:35:00|30212.3|30182.3|30200.8|30170.8|30212.3|30182.3|30195.5|30165.5|0
1613158800000|2021-02-12 19:40:00|30199.1|30169.1|30211.8|30181.8|30213.4|30183.4|30195.8|30165.8|0
1613159100000|2021-02-12 19:45:00|30211.5|30181.5|30224.6|30194.6|30225|30195|30211.5|30181.5|0
1613159400000|2021-02-12 19:50:00|30224.3|30194.3|30224.6|30194.6|30229.1|30199.1|30219.2|30189.2|0
1613159700000|2021-02-12 19:55:00|30224.9|30194.9|30214.2|30184.2|30226.8|30196.8|30213.9|30183.9|0
1613160000000|2021-02-12 20:00:00|30214.5|30184.5|30209.3|30179.3|30216.4|30186.4|30205.4|30175.4|0
1613160300000|2021-02-12 20:05:00|30209.6|30179.6|30218.3|30188.3|30218.6|30188.6|30208.8|30178.8|0
1613160600000|2021-02-12 20:10:00|30218|30188|30217.6|30187.6|30219.1|30189.1|30213|30183|0
1613160900000|2021-02-12 20:15:00|30217.9|30187.9|30213.9|30183.9|30220.1|30190.1|30213.7|30183.7|0
1613161200000|2021-02-12 20:20:00|30213.7|30183.7|30218.4|30188.4|30220.3|30190.3|30213.7|30183.7|0
1613161500000|2021-02-12 20:25:00|30218.1|30188.1|30222.3|30192.3|30222.6|30192.6|30214.7|30184.7|0
1613161800000|2021-02-12 20:30:00|30222|30192|30220.9|30190.9|30229.3|30199.3|30214.3|30184.3|0
1613162100000|2021-02-12 20:35:00|30220.6|30190.6|30228.2|30198.2|30228.7|30198.7|30219.8|30189.8|0
1613162400000|2021-02-12 20:40:00|30228.5|30198.5|30233.3|30203.3|30237.8|30207.8|30228.5|30198.5|0
1613162700000|2021-02-12 20:45:00|30233.1|30203.1|30248.2|30218.2|30248.2|30218.2|30228|30198|0
1613163000000|2021-02-12 20:50:00|30249.6|30219.6|30269.2|30239.2|30276.2|30246.2|30243.3|30213.3|0
1613163300000|2021-02-12 20:55:00|30269.5|30239.5|30257.7|30227.7|30272.8|30242.8|30242.2|30212.2|0
1613163600000|2021-02-12 21:00:00|30259|30229|30263.2|30233.2|30274|30244|30253.6|30223.6|0
1613163900000|2021-02-12 21:05:00|30264.6|30234.6|30275|30245|30275|30245|30264.2|30234.2|0
1613164200000|2021-02-12 21:10:00|30273.7|30243.7|30273.2|30243.2|30276.4|30246.4|30268.3|30238.3|0
1613164500000|2021-02-12 21:15:00|30273.3|30243.3|30272.7|30242.7|30276.3|30246.3|30271.6|30241.6|0
1613164800000|2021-02-12 21:20:00|30272.9|30242.9|30273.1|30243.1|30274.8|30244.8|30271.5|30241.5|0
1613165100000|2021-02-12 21:25:00|30272.7|30242.7|30282.9|30252.9|30283.1|30253.1|30272.7|30242.7|0
1613165400000|2021-02-12 21:30:00|30279.1|30249.1|30284.3|30254.3|30287.1|30257.1|30279.1|30249.1|0
1613165700000|2021-02-12 21:35:00|30285.6|30255.6|30289.7|30259.7|30290.9|30260.9|30285.6|30255.6|0
1613166000000|2021-02-12 21:40:00|30289.4|30259.4|30292.3|30262.3|30293.7|30263.7|30289.4|30259.4|0
1613166300000|2021-02-12 21:45:00|30293.7|30263.7|30289.4|30259.4|30293.7|30263.7|30289.4|30259.4|0
1613166600000|2021-02-12 21:50:00|30290.8|30260.8|30285.1|30255.1|30290.8|30260.8|30283.8|30253.8|0
1613166900000|2021-02-12 21:55:00|30283.8|30253.8|30285.5|30255.5|30290.5|30260.5|30282.4|30252.4|0
1613343600000|2021-02-14 23:00:00|30310.1|30280.1|30371.2|30341.2|30371.9|30341.9|30307.1|30277.1|0
1613343900000|2021-02-14 23:05:00|30371.6|30341.6|30395.9|30365.9|30395.9|30365.9|30371.6|30341.6|0
1613344200000|2021-02-14 23:10:00|30396.3|30366.3|30391.7|30361.7|30398.6|30368.6|30386.2|30356.2|0
1613344500000|2021-02-14 23:15:00|30390.4|30360.4|30390.4|30360.4|30391.7|30361.7|30389|30359|0
1613344800000|2021-02-14 23:20:00|30391.7|30361.7|30381.6|30351.6|30391.7|30361.7|30374.8|30344.8|0
1613345100000|2021-02-14 23:25:00|30380.2|30350.2|30380.6|30350.6|30380.6|30350.6|30376.2|30346.2|0
1613345400000|2021-02-14 23:30:00|30381.9|30351.9|30366.7|30336.7|30381.9|30351.9|30365.2|30335.2|0
1613345700000|2021-02-14 23:35:00|30368|30338|30372.3|30342.3|30374.8|30344.8|30367.3|30337.3|0
1613346000000|2021-02-14 23:40:00|30373|30343|30364.4|30334.4|30373|30343|30361.7|30331.7|0
1613346300000|2021-02-14 23:45:00|30365.1|30335.1|30377.4|30347.4|30384.2|30354.2|30364.4|30334.4|0
1613346600000|2021-02-14 23:50:00|30378.8|30348.8|30375.9|30345.9|30378.8|30348.8|30373.2|30343.2|0
1613346900000|2021-02-14 23:55:00|30376.5|30346.5|30372|30342|30378.8|30348.8|30372|30342|0
1613347200000|2021-02-15 00:00:00|30372.7|30342.7|30381.8|30351.8|30383.2|30353.2|30365.6|30335.6|0
1613347500000|2021-02-15 00:05:00|30381.1|30351.1|30391.8|30361.8|30393.2|30363.2|30379.1|30349.1|0
1613347800000|2021-02-15 00:10:00|30391.1|30361.1|30390.4|30360.4|30392.4|30362.4|30385.4|30355.4|0
1613348100000|2021-02-15 00:15:00|30391.7|30361.7|30417.7|30387.7|30423|30393|30390.4|30360.4|0
1613348400000|2021-02-15 00:20:00|30418|30388|30469.9|30439.9|30474.5|30444.5|30418|30388|0
1613348700000|2021-02-15 00:25:00|30470.3|30440.3|30443.5|30413.5|30470.3|30440.3|30441.1|30411.1|0
1613349000000|2021-02-15 00:30:00|30443.8|30413.8|30434.4|30404.4|30448.9|30418.9|30433|30403|0
1613349300000|2021-02-15 00:35:00|30434|30404|30434.4|30404.4|30441.2|30411.2|30428.9|30398.9|0
1613349600000|2021-02-15 00:40:00|30432.3|30402.3|30421.9|30391.9|30432.3|30402.3|30419.1|30389.1|0
1613349900000|2021-02-15 00:45:00|30422.5|30392.5|30416.9|30386.9|30432.4|30402.4|30416.9|30386.9|0
1613350200000|2021-02-15 00:50:00|30417.3|30387.3|30413.8|30383.8|30423.3|30393.3|30413.5|30383.5|0
1613350500000|2021-02-15 00:55:00|30414.1|30384.1|30405.2|30375.2|30414.5|30384.5|30404.7|30374.7|0
1613350800000|2021-02-15 01:00:00|30409.3|30379.3|30423.3|30393.3|30428.9|30398.9|30409|30379|0
1613351100000|2021-02-15 01:05:00|30424|30394|30427.3|30397.3|30435.8|30405.8|30423.7|30393.7|0
1613351400000|2021-02-15 01:10:00|30427.6|30397.6|30433.1|30403.1|30437.2|30407.2|30427.6|30397.6|0
1613351700000|2021-02-15 01:15:00|30437.2|30407.2|30425.7|30395.7|30438.6|30408.6|30420.9|30390.9|0
1613352000000|2021-02-15 01:20:00|30426.4|30396.4|30420.4|30390.4|30431.2|30401.2|30420.4|30390.4|0
1613352300000|2021-02-15 01:25:00|30421.1|30391.1|30425.8|30395.8|30425.8|30395.8|30420.4|30390.4|0
1613352600000|2021-02-15 01:30:00|30425.2|30395.2|30440.1|30410.1|30440.6|30410.6|30425.2|30395.2|0
1613352900000|2021-02-15 01:35:00|30436|30406|30433.4|30403.4|30440.1|30410.1|30427.8|30397.8|0
1613353200000|2021-02-15 01:40:00|30433.7|30403.7|30427|30397|30433.7|30403.7|30420.9|30390.9|0
1613353500000|2021-02-15 01:45:00|30431.1|30401.1|30432.2|30402.2|30439.1|30409.1|30427.4|30397.4|0
1613353800000|2021-02-15 01:50:00|30430.1|30400.1|30431.3|30401.3|30438.7|30408.7|30427.7|30397.7|0
1613354100000|2021-02-15 01:55:00|30430.9|30400.9|30446.6|30416.6|30449.3|30419.3|30430.6|30400.6|0
1613354400000|2021-02-15 02:00:00|30444.6|30414.6|30456|30426|30459.4|30429.4|30444.6|30414.6|0
1613354700000|2021-02-15 02:05:00|30456.3|30426.3|30461.4|30431.4|30462.4|30432.4|30456|30426|0
1613355000000|2021-02-15 02:10:00|30460.7|30430.7|30462.4|30432.4|30462.4|30432.4|30456|30426|0
1613355300000|2021-02-15 02:15:00|30460.4|30430.4|30461.6|30431.6|30463.9|30433.9|30456.2|30426.2|0
1613355600000|2021-02-15 02:20:00|30462|30432|30466.7|30436.7|30467.4|30437.4|30461.3|30431.3|0
1613355900000|2021-02-15 02:25:00|30464.7|30434.7|30459.3|30429.3|30466|30436|30454.5|30424.5|0
1613356200000|2021-02-15 02:30:00|30458.6|30428.6|30450.8|30420.8|30459.3|30429.3|30450.1|30420.1|0
1613356500000|2021-02-15 02:35:00|30450.1|30420.1|30444.9|30414.9|30450.8|30420.8|30444.5|30414.5|0
1613356800000|2021-02-15 02:40:00|30445.5|30415.5|30443.7|30413.7|30445.9|30415.9|30443.4|30413.4|0
1613357100000|2021-02-15 02:45:00|30444.1|30414.1|30456.2|30426.2|30456.2|30426.2|30444.1|30414.1|0
1613357400000|2021-02-15 02:50:00|30454.1|30424.1|30454|30424|30456.2|30426.2|30451|30421|0
1613357700000|2021-02-15 02:55:00|30453.3|30423.3|30453|30423|30454|30424|30452.3|30422.3|0
1613358000000|2021-02-15 03:00:00|30453.3|30423.3|30448.9|30418.9|30454.3|30424.3|30448.9|30418.9|0
1613358300000|2021-02-15 03:05:00|30444.9|30414.9|30444.9|30414.9|30446.9|30416.9|30440.1|30410.1|0
1613358600000|2021-02-15 03:10:00|30444.2|30414.2|30447.5|30417.5|30447.5|30417.5|30444.2|30414.2|0
1613358900000|2021-02-15 03:15:00|30448.2|30418.2|30446.3|30416.3|30452.9|30422.9|30446.3|30416.3|0
1613359200000|2021-02-15 03:20:00|30446.9|30416.9|30445.2|30415.2|30456|30426|30444.5|30414.5|0
1613359500000|2021-02-15 03:25:00|30444.8|30414.8|30445.9|30415.9|30446.2|30416.2|30444.5|30414.5|0
1613359800000|2021-02-15 03:30:00|30446.5|30416.5|30450.5|30420.5|30450.6|30420.6|30445|30415|0
1613360100000|2021-02-15 03:35:00|30450|30420|30455.6|30425.6|30455.6|30425.6|30450|30420|0
1613360400000|2021-02-15 03:40:00|30456.3|30426.3|30457.2|30427.2|30457.9|30427.9|30456.3|30426.3|0
1613360700000|2021-02-15 03:45:00|30457.9|30427.9|30463.1|30433.1|30464.1|30434.1|30457.9|30427.9|0
1613361000000|2021-02-15 03:50:00|30462.7|30432.7|30460.2|30430.2|30463.1|30433.1|30458.2|30428.2|0
1613361300000|2021-02-15 03:55:00|30460.6|30430.6|30458.9|30428.9|30465|30435|30458.9|30428.9|0
1613361600000|2021-02-15 04:00:00|30459.6|30429.6|30460.7|30430.7|30465.8|30435.8|30458.9|30428.9|0
1613361900000|2021-02-15 04:05:00|30460|30430|30471.5|30441.5|30472.2|30442.2|30459.7|30429.7|0
1613362200000|2021-02-15 04:10:00|30471.2|30441.2|30463.7|30433.7|30471.2|30441.2|30463.7|30433.7|0
1613362500000|2021-02-15 04:15:00|30464|30434|30467.3|30437.3|30468.5|30438.5|30463|30433|0
1613362800000|2021-02-15 04:20:00|30466.9|30436.9|30460.9|30430.9|30466.9|30436.9|30456.8|30426.8|0
1613363100000|2021-02-15 04:25:00|30456.8|30426.8|30462.3|30432.3|30462.3|30432.3|30456.1|30426.1|0
1613363400000|2021-02-15 04:30:00|30460.2|30430.2|30456.8|30426.8|30462.9|30432.9|30456.8|30426.8|0
1613363700000|2021-02-15 04:35:00|30457.5|30427.5|30458.8|30428.8|30459.5|30429.5|30457.5|30427.5|0
1613364000000|2021-02-15 04:40:00|30458.2|30428.2|30457.4|30427.4|30458.8|30428.8|30457.1|30427.1|0
1613364300000|2021-02-15 04:45:00|30457.9|30427.9|30451.3|30421.3|30457.9|30427.9|30446.5|30416.5|0
1613364600000|2021-02-15 04:50:00|30451|30421|30454.4|30424.4|30454.6|30424.6|30446.6|30416.6|0
1613364900000|2021-02-15 04:55:00|30454|30424|30454|30424|30454.4|30424.4|30453|30423|0
1613365200000|2021-02-15 05:00:00|30453.7|30423.7|30456.5|30426.5|30462|30432|30453|30423|0
1613365500000|2021-02-15 05:05:00|30455.8|30425.8|30450.2|30420.2|30459.3|30429.3|30449.8|30419.8|0
1613365800000|2021-02-15 05:10:00|30450.5|30420.5|30454.8|30424.8|30455.9|30425.9|30450.5|30420.5|0
1613366100000|2021-02-15 05:15:00|30458.9|30428.9|30455.4|30425.4|30460.2|30430.2|30454.1|30424.1|0
1613366400000|2021-02-15 05:20:00|30459.5|30429.5|30455.4|30425.4|30461.5|30431.5|30455.4|30425.4|0
1613366700000|2021-02-15 05:25:00|30455.7|30425.7|30454.7|30424.7|30456.8|30426.8|30451.3|30421.3|0
1613367000000|2021-02-15 05:30:00|30455.1|30425.1|30456.3|30426.3|30456.6|30426.6|30453.4|30423.4|0
1613367300000|2021-02-15 05:35:00|30455.9|30425.9|30457.2|30427.2|30461.6|30431.6|30455.9|30425.9|0
1613367600000|2021-02-15 05:40:00|30456.8|30426.8|30465.8|30435.8|30467.8|30437.8|30456.5|30426.5|0
1613367900000|2021-02-15 05:45:00|30463.7|30433.7|30463.9|30433.9|30467.8|30437.8|30461.9|30431.9|0
1613368200000|2021-02-15 05:50:00|30464.6|30434.6|30462.5|30432.5|30469.3|30439.3|30462.5|30432.5|0
1613368500000|2021-02-15 05:55:00|30463.2|30433.2|30465.2|30435.2|30469.9|30439.9|30457.9|30427.9|0
1613368800000|2021-02-15 06:00:00|30465.8|30435.8|30471.9|30441.9|30471.9|30441.9|30465.2|30435.2|0
1613369100000|2021-02-15 06:05:00|30471.6|30441.6|30487.8|30457.8|30488.5|30458.5|30471.2|30441.2|0
1613369400000|2021-02-15 06:10:00|30487.5|30457.5|30486.7|30456.7|30492.5|30462.5|30483.8|30453.8|0
1613369700000|2021-02-15 06:15:00|30487.3|30457.3|30498.9|30468.9|30499|30469|30487|30457|0
1613370000000|2021-02-15 06:20:00|30498.2|30468.2|30504.9|30474.9|30509|30479|30498.2|30468.2|0
1613370300000|2021-02-15 06:25:00|30504.3|30474.3|30493.4|30463.4|30504.3|30474.3|30492.7|30462.7|0
1613370600000|2021-02-15 06:30:00|30497.5|30467.5|30489.8|30459.8|30497.8|30467.8|30484.7|30454.7|0
1613370900000|2021-02-15 06:35:00|30489.5|30459.5|30494.4|30464.4|30496.9|30466.9|30487.4|30457.4|0
1613371200000|2021-02-15 06:40:00|30496.5|30466.5|30497.7|30467.7|30499.8|30469.8|30490.3|30460.3|0
1613371500000|2021-02-15 06:45:00|30499.8|30469.8|30498.2|30468.2|30503.2|30473.2|30494.1|30464.1|0
1613371800000|2021-02-15 06:50:00|30497.5|30467.5|30490.7|30460.7|30497.5|30467.5|30490.7|30460.7|0
1613372100000|2021-02-15 06:55:00|30491|30461|30493.4|30463.4|30498.8|30468.8|30491|30461|0
1613372400000|2021-02-15 07:00:00|30494|30464|30498|30468|30498.6|30468.6|30489.3|30459.3|0
1613372700000|2021-02-15 07:05:00|30493.9|30463.9|30502.1|30472.1|30502.1|30472.1|30478.9|30448.9|0
1613373000000|2021-02-15 07:10:00|30502.4|30472.4|30493.3|30463.3|30502.4|30472.4|30490.1|30460.1|0
1613373300000|2021-02-15 07:15:00|30497.4|30467.4|30499.1|30469.1|30499.1|30469.1|30492.3|30462.3|0
1613373600000|2021-02-15 07:20:00|30499.8|30469.8|30505.6|30475.6|30505.6|30475.6|30494.5|30464.5|0
1613373900000|2021-02-15 07:25:00|30505.9|30475.9|30509|30479|30513|30483|30501.2|30471.2|0
1613374200000|2021-02-15 07:30:00|30509.3|30479.3|30506.4|30476.4|30517.3|30487.3|30504.2|30474.2|0
1613374500000|2021-02-15 07:35:00|30510.5|30480.5|30515|30485|30516.2|30486.2|30509.2|30479.2|0
1613374800000|2021-02-15 07:40:00|30510.9|30480.9|30508.2|30478.2|30514.5|30484.5|30508.2|30478.2|0
1613375100000|2021-02-15 07:45:00|30507.5|30477.5|30512.1|30482.1|30513.3|30483.3|30503.4|30473.4|0
1613375400000|2021-02-15 07:50:00|30512.7|30482.7|30529.3|30499.3|30532.3|30502.3|30512.1|30482.1|0
1613375700000|2021-02-15 07:55:00|30530|30500|30535.7|30505.7|30543.4|30513.4|30523.4|30493.4|0
1613376000000|2021-02-15 08:00:00|30536.3|30506.3|30505.6|30475.6|30536.3|30506.3|30495.9|30465.9|0
1613376300000|2021-02-15 08:05:00|30509.7|30479.7|30493.5|30463.5|30511|30481|30486.1|30456.1|0
1613376600000|2021-02-15 08:10:00|30497.6|30467.6|30500|30470|30509.6|30479.6|30495.2|30465.2|0
1613376900000|2021-02-15 08:15:00|30499.4|30469.4|30482.7|30452.7|30509.6|30479.6|30481|30451|0
1613377200000|2021-02-15 08:20:00|30486.8|30456.8|30522.7|30492.7|30522.7|30492.7|30481.9|30451.9|0
1613377500000|2021-02-15 08:25:00|30522.4|30492.4|30499.8|30469.8|30522.7|30492.7|30490.2|30460.2|0
1613377800000|2021-02-15 08:30:00|30499.1|30469.1|30499.6|30469.6|30509.2|30479.2|30494.3|30464.3|0
1613378100000|2021-02-15 08:35:00|30498.9|30468.9|30493.4|30463.4|30513.9|30483.9|30491.9|30461.9|0
1613378400000|2021-02-15 08:40:00|30495.5|30465.5|30513.1|30483.1|30520.3|30490.3|30495.5|30465.5|0
1613378700000|2021-02-15 08:45:00|30513.4|30483.4|30529.3|30499.3|30529.3|30499.3|30512.5|30482.5|0
1613379000000|2021-02-15 08:50:00|30529|30499|30531.5|30501.5|30536.2|30506.2|30523.1|30493.1|0
1613379300000|2021-02-15 08:55:00|30531.8|30501.8|30543.6|30513.6|30543.8|30513.8|30530.6|30500.6|0
1613379600000|2021-02-15 09:00:00|30543.5|30513.5|30547.8|30517.8|30552.7|30522.7|30542.8|30512.8|0
1613379900000|2021-02-15 09:05:00|30547.5|30517.5|30548.8|30518.8|30553.2|30523.2|30547.2|30517.2|0
1613380200000|2021-02-15 09:10:00|30551.7|30521.7|30577.7|30547.7|30577.8|30547.8|30551|30521|0
1613380500000|2021-02-15 09:15:00|30577.4|30547.4|30569.6|30539.6|30583.9|30553.9|30569.3|30539.3|0
1613380800000|2021-02-15 09:20:00|30570|30540|30557.5|30527.5|30570|30540|30553.5|30523.5|0
1613381100000|2021-02-15 09:25:00|30558.2|30528.2|30569.6|30539.6|30569.6|30539.6|30557.5|30527.5|0
1613381400000|2021-02-15 09:30:00|30568.9|30538.9|30566.3|30536.3|30569.6|30539.6|30559.4|30529.4|0
1613381700000|2021-02-15 09:35:00|30570.3|30540.3|30566.4|30536.4|30570.8|30540.8|30560.6|30530.6|0
1613382000000|2021-02-15 09:40:00|30562.4|30532.4|30577.5|30547.5|30577.9|30547.9|30561|30531|0
1613382300000|2021-02-15 09:45:00|30577.2|30547.2|30572.4|30542.4|30577.9|30547.9|30572.4|30542.4|0
1613382600000|2021-02-15 09:50:00|30573.1|30543.1|30574.1|30544.1|30574.1|30544.1|30572.7|30542.7|0
1613382900000|2021-02-15 09:55:00|30573.4|30543.4|30572.3|30542.3|30574.1|30544.1|30563.1|30533.1|0
1613383200000|2021-02-15 10:00:00|30571.9|30541.9|30563.4|30533.4|30571.9|30541.9|30563.4|30533.4|0
1613383500000|2021-02-15 10:05:00|30559.3|30529.3|30560.3|30530.3|30564|30534|30554.3|30524.3|0
1613383800000|2021-02-15 10:10:00|30560|30530|30559.5|30529.5|30560.3|30530.3|30558.8|30528.8|0
1613384100000|2021-02-15 10:15:00|30558.8|30528.8|30571|30541|30571|30541|30555.9|30525.9|0
1613384400000|2021-02-15 10:20:00|30571.7|30541.7|30596|30566|30596|30566|30571.7|30541.7|0
1613384700000|2021-02-15 10:25:00|30596.3|30566.3|30599.6|30569.6|30605|30575|30591.2|30561.2|0
1613385000000|2021-02-15 10:30:00|30600|30570|30599.8|30569.8|30605.2|30575.2|30599.4|30569.4|0
1613385300000|2021-02-15 10:35:00|30601.1|30571.1|30601.2|30571.2|30605.4|30575.4|30599.6|30569.6|0
1613385600000|2021-02-15 10:40:00|30605.3|30575.3|30600.4|30570.4|30606|30576|30600.4|30570.4|0
1613385900000|2021-02-15 10:45:00|30600.1|30570.1|30597.7|30567.7|30600.1|30570.1|30595|30565|0
1613386200000|2021-02-15 10:50:00|30598.3|30568.3|30597.3|30567.3|30603.8|30573.8|30596.3|30566.3|0
1613386500000|2021-02-15 10:55:00|30596.6|30566.6|30590.2|30560.2|30597.3|30567.3|30590.2|30560.2|0
1613386800000|2021-02-15 11:00:00|30589.5|30559.5|30570.9|30540.9|30590.2|30560.2|30570.3|30540.3|0
1613387100000|2021-02-15 11:05:00|30571.6|30541.6|30568.9|30538.9|30573.7|30543.7|30568.2|30538.2|0
1613387400000|2021-02-15 11:10:00|30573|30543|30578.4|30548.4|30579.1|30549.1|30573|30543|0
1613387700000|2021-02-15 11:15:00|30578.7|30548.7|30591.8|30561.8|30592.5|30562.5|30573.6|30543.6|0
1613388000000|2021-02-15 11:20:00|30592.2|30562.2|30587.1|30557.1|30597.3|30567.3|30587.1|30557.1|0
1613388300000|2021-02-15 11:25:00|30587.7|30557.7|30591.6|30561.6|30592.2|30562.2|30585.7|30555.7|0
1613388600000|2021-02-15 11:30:00|30590.9|30560.9|30595.6|30565.6|30595.6|30565.6|30590.2|30560.2|0
1613388900000|2021-02-15 11:35:00|30591.5|30561.5|30601|30571|30601|30571|30591.5|30561.5|0
1613389200000|2021-02-15 11:40:00|30600.3|30570.3|30598.1|30568.1|30601|30571|30595.5|30565.5|0
1613389500000|2021-02-15 11:45:00|30597.7|30567.7|30597.7|30567.7|30597.7|30567.7|30597.7|30567.7|0
1613389800000|2021-02-15 11:50:00|30601.7|30571.7|30605.9|30575.9|30610.3|30580.3|30600.8|30570.8|0
1613390100000|2021-02-15 11:55:00|30606.1|30576.1|30615.5|30585.5|30615.5|30585.5|30606.1|30576.1|0
1613390400000|2021-02-15 12:00:00|30614.8|30584.8|30606.7|30576.7|30616|30586|30605.6|30575.6|0
1613390700000|2021-02-15 12:05:00|30607|30577|30598.3|30568.3|30607|30577|30598.3|30568.3|0
1613391000000|2021-02-15 12:10:00|30597.7|30567.7|30593.7|30563.7|30602.7|30572.7|30593|30563|0
1613391300000|2021-02-15 12:15:00|30593.8|30563.8|30593.1|30563.1|30598.5|30568.5|30593.1|30563.1|0
1613391600000|2021-02-15 12:20:00|30597.2|30567.2|30594.1|30564.1|30598.9|30568.9|30593.1|30563.1|0
1613391900000|2021-02-15 12:25:00|30593.7|30563.7|30598.8|30568.8|30599.5|30569.5|30593.7|30563.7|0
1613392200000|2021-02-15 12:30:00|30599.1|30569.1|30602.7|30572.7|30607.7|30577.7|30598.8|30568.8|0
1613392500000|2021-02-15 12:35:00|30602.1|30572.1|30597.5|30567.5|30602.2|30572.2|30597.5|30567.5|0
1613392800000|2021-02-15 12:40:00|30597.8|30567.8|30586.9|30556.9|30597.8|30567.8|30582.8|30552.8|0
1613393100000|2021-02-15 12:45:00|30586.5|30556.5|30583.1|30553.1|30588.2|30558.2|30582.1|30552.1|0
1613393400000|2021-02-15 12:50:00|30583.5|30553.5|30587|30557|30592|30562|30582.1|30552.1|0
1613393700000|2021-02-15 12:55:00|30591.1|30561.1|30587.5|30557.5|30591.8|30561.8|30587|30557|0
1613394000000|2021-02-15 13:00:00|30587.4|30557.4|30592.4|30562.4|30592.4|30562.4|30587|30557|0
1613394300000|2021-02-15 13:05:00|30596.5|30566.5|30597.5|30567.5|30602.3|30572.3|30591.7|30561.7|0
1613394600000|2021-02-15 13:10:00|30593.4|30563.4|30592.7|30562.7|30593.4|30563.4|30592.1|30562.1|0
1613394900000|2021-02-15 13:15:00|30592.4|30562.4|30596|30566|30597.4|30567.4|30592.1|30562.1|0
1613395200000|2021-02-15 13:20:00|30600.1|30570.1|30596.5|30566.5|30600.6|30570.6|30595.8|30565.8|0
1613395500000|2021-02-15 13:25:00|30600.6|30570.6|30605|30575|30605.7|30575.7|30596.5|30566.5|0
1613395800000|2021-02-15 13:30:00|30604.4|30574.4|30604.4|30574.4|30605|30575|30600.3|30570.3|0
1613396100000|2021-02-15 13:35:00|30605|30575|30609.9|30579.9|30609.9|30579.9|30604.4|30574.4|0
1613396400000|2021-02-15 13:40:00|30608.5|30578.5|30613.6|30583.6|30613.9|30583.9|30608.5|30578.5|0
1613396700000|2021-02-15 13:45:00|30612.9|30582.9|30611.3|30581.3|30617.7|30587.7|30610.6|30580.6|0
1613397000000|2021-02-15 13:50:00|30610.6|30580.6|30604.7|30574.7|30610.6|30580.6|30603.4|30573.4|0
1613397300000|2021-02-15 13:55:00|30608.8|30578.8|30606.8|30576.8|30611.5|30581.5|30600.6|30570.6|0
1613397600000|2021-02-15 14:00:00|30606.1|30576.1|30609.5|30579.5|30610.2|30580.2|30600.6|30570.6|0
1613397900000|2021-02-15 14:05:00|30608.8|30578.8|30604.6|30574.6|30609.5|30579.5|30604.6|30574.6|0
1613398200000|2021-02-15 14:10:00|30608.7|30578.7|30600.4|30570.4|30609.4|30579.4|30599.8|30569.8|0
1613398500000|2021-02-15 14:15:00|30599.8|30569.8|30600.3|30570.3|30600.4|30570.4|30599.8|30569.8|0
1613398800000|2021-02-15 14:20:00|30600.2|30570.2|30600.8|30570.8|30604.9|30574.9|30599.5|30569.5|0
1613399100000|2021-02-15 14:25:00|30604.9|30574.9|30602|30572|30605.6|30575.6|30600.8|30570.8|0
1613399400000|2021-02-15 14:30:00|30601.3|30571.3|30600.4|30570.4|30602|30572|30600|30570|0
1613399700000|2021-02-15 14:35:00|30601.2|30571.2|30603.6|30573.6|30603.7|30573.7|30600.9|30570.9|0
1613400000000|2021-02-15 14:40:00|30604.1|30574.1|30608|30578|30609.6|30579.6|30604.1|30574.1|0
1613400300000|2021-02-15 14:45:00|30609.6|30579.6|30608.2|30578.2|30610.4|30580.4|30604.9|30574.9|0
1613400600000|2021-02-15 14:50:00|30608.4|30578.4|30608.6|30578.6|30609.1|30579.1|30606.6|30576.6|0
1613400900000|2021-02-15 14:55:00|30608.8|30578.8|30607.5|30577.5|30609.1|30579.1|30607.2|30577.2|0
1613401200000|2021-02-15 15:00:00|30607.7|30577.7|30607.7|30577.7|30608|30578|30607.5|30577.5|0
1613401500000|2021-02-15 15:05:00|30608|30578|30610.4|30580.4|30610.4|30580.4|30606.8|30576.8|0
1613401800000|2021-02-15 15:10:00|30612|30582|30610.1|30580.1|30612|30582|30609.3|30579.3|0
1613402100000|2021-02-15 15:15:00|30609.9|30579.9|30608.1|30578.1|30610.1|30580.1|30608.1|30578.1|0
1613402400000|2021-02-15 15:20:00|30609.7|30579.7|30607.8|30577.8|30610|30580|30607.8|30577.8|0
1613402700000|2021-02-15 15:25:00|30606.1|30576.1|30607.8|30577.8|30607.8|30577.8|30605.9|30575.9|0
1613403000000|2021-02-15 15:30:00|30607.9|30577.9|30602.3|30572.3|30608|30578|30602.3|30572.3|0
1613403300000|2021-02-15 15:35:00|30602|30572|30610.1|30580.1|30610.1|30580.1|30602|30572|0
1613403600000|2021-02-15 15:40:00|30610.4|30580.4|30610.4|30580.4|30612|30582|30610.1|30580.1|0
1613403900000|2021-02-15 15:45:00|30612|30582|30612|30582|30613.9|30583.9|30610.4|30580.4|0
1613404200000|2021-02-15 15:50:00|30613.6|30583.6|30614.2|30584.2|30614.4|30584.4|30612|30582|0
1613404500000|2021-02-15 15:55:00|30615|30585|30618.4|30588.4|30618.6|30588.6|30614.8|30584.8|0
1613404800000|2021-02-15 16:00:00|30618.7|30588.7|30618.7|30588.7|30620.9|30590.9|30618.4|30588.4|0
1613405100000|2021-02-15 16:05:00|30618.5|30588.5|30615.4|30585.4|30618.5|30588.5|30614.9|30584.9|0
1613405400000|2021-02-15 16:10:00|30617|30587|30619|30589|30619.1|30589.1|30615.7|30585.7|0
1613405700000|2021-02-15 16:15:00|30617.4|30587.4|30622.8|30592.8|30623.1|30593.1|30617.3|30587.3|0
1613406000000|2021-02-15 16:20:00|30623|30593|30618|30588|30623.3|30593.3|30618|30588|0
1613406300000|2021-02-15 16:25:00|30619.6|30589.6|30617.6|30587.6|30619.9|30589.9|30616|30586|0
1613406600000|2021-02-15 16:30:00|30617.4|30587.4|30610.1|30580.1|30617.4|30587.4|30608.5|30578.5|0
1613406900000|2021-02-15 16:35:00|30611.8|30581.8|30613.3|30583.3|30613.3|30583.3|30607.5|30577.5|0
1613407200000|2021-02-15 16:40:00|30613.5|30583.5|30611.5|30581.5|30613.5|30583.5|30609.6|30579.6|0
1613407500000|2021-02-15 16:45:00|30611.2|30581.2|30614.8|30584.8|30614.8|30584.8|30611|30581|0
1613407800000|2021-02-15 16:50:00|30614.7|30584.7|30616.4|30586.4|30616.4|30586.4|30614.5|30584.5|0
1613408100000|2021-02-15 16:55:00|30615.9|30585.9|30616.7|30586.7|30616.9|30586.9|30615|30585|0
1613408400000|2021-02-15 17:00:00|30616.8|30586.8|30611.2|30581.2|30616.8|30586.8|30611.2|30581.2|0
1613408700000|2021-02-15 17:05:00|30612.8|30582.8|30611.2|30581.2|30612.8|30582.8|30610.9|30580.9|0
1613409000000|2021-02-15 17:10:00|30612.8|30582.8|30605.4|30575.4|30612.8|30582.8|30605.4|30575.4|0
1613409300000|2021-02-15 17:15:00|30605.5|30575.5|30607.1|30577.1|30607.3|30577.3|30605.4|30575.4|0
1613409600000|2021-02-15 17:20:00|30607.3|30577.3|30602.6|30572.6|30607.3|30577.3|30602|30572|0
1613409900000|2021-02-15 17:25:00|30604.2|30574.2|30604.2|30574.2|30604.5|30574.5|30602.6|30572.6|0
1613410200000|2021-02-15 17:30:00|30604.5|30574.5|30603|30573|30604.7|30574.7|30602.6|30572.6|0
1613410500000|2021-02-15 17:35:00|30604.7|30574.7|30598.9|30568.9|30604.9|30574.9|30598.9|30568.9|0
1613410800000|2021-02-15 17:40:00|30599.2|30569.2|30599.9|30569.9|30601.1|30571.1|30599.2|30569.2|0
1613411100000|2021-02-15 17:45:00|30603.2|30573.2|30597.4|30567.4|30603.2|30573.2|30597.4|30567.4|0
1613411400000|2021-02-15 17:50:00|30597.6|30567.6|30597.1|30567.1|30598.5|30568.5|30596.8|30566.8|0
1613411700000|2021-02-15 17:55:00|30596.8|30566.8|30597.4|30567.4|30599|30569|30596.6|30566.6|0
1613412000000|2021-02-15 18:00:00|30596.8|30566.8|30599|30569|30599|30569|30596.8|30566.8|0
1613412300000|2021-02-15 18:05:00|30597.4|30567.4|30598.3|30568.3|30599|30569|30596.1|30566.1|0
1613412600000|2021-02-15 18:10:00|30597.5|30567.5|30594.2|30564.2|30597.5|30567.5|30594.2|30564.2|0
1613412900000|2021-02-15 18:15:00|30593.4|30563.4|30595.3|30565.3|30595.3|30565.3|30593.1|30563.1|0
1613413200000|2021-02-15 18:20:00|30593.7|30563.7|30595.3|30565.3|30595.3|30565.3|30593.1|30563.1|0
1613413500000|2021-02-15 18:25:00|30594.5|30564.5|30587.1|30557.1|30594.5|30564.5|30587.1|30557.1|0
1613413800000|2021-02-15 18:30:00|30587.4|30557.4|30587.4|30557.4|30587.4|30557.4|30587.4|30557.4|0
1613414100000|2021-02-15 18:35:00|30586.8|30556.8|30585.4|30555.4|30586.8|30556.8|30585.4|30555.4|0
1613414400000|2021-02-15 18:40:00|30585.2|30555.2|30583.3|30553.3|30585.2|30555.2|30583|30553|0
1613414700000|2021-02-15 18:45:00|30583|30553|30585.2|30555.2|30585.2|30555.2|30583|30553|0
1613415000000|2021-02-15 18:50:00|30584.4|30554.4|30583|30553|30584.4|30554.4|30583|30553|0
1613415300000|2021-02-15 18:55:00|30583.3|30553.3|30583.3|30553.3|30583.3|30553.3|30583.3|30553.3|0
1613415600000|2021-02-15 19:00:00|30585|30555|30587.9|30557.9|30587.9|30557.9|30585|30555|0
1613415900000|2021-02-15 19:05:00|30587.6|30557.6|30585.4|30555.4|30587.6|30557.6|30585.4|30555.4|0
1613416500000|2021-02-15 19:15:00|30583.8|30553.8|30583.3|30553.3|30585.4|30555.4|30583.3|30553.3|0
1613416800000|2021-02-15 19:20:00|30584.1|30554.1|30585.4|30555.4|30585.4|30555.4|30584.1|30554.1|0
1613417100000|2021-02-15 19:25:00|30586.3|30556.3|30585.4|30555.4|30587.6|30557.6|30585.4|30555.4|0
1613417400000|2021-02-15 19:30:00|30584.6|30554.6|30583.3|30553.3|30585.4|30555.4|30583.3|30553.3|0
1613417700000|2021-02-15 19:35:00|30589.1|30559.1|30589.1|30559.1|30591.3|30561.3|30589.1|30559.1|0
1613418000000|2021-02-15 19:40:00|30588.9|30558.9|30591|30561|30591|30561|30588.8|30558.8|0
1613418300000|2021-02-15 19:45:00|30589.3|30559.3|30588.8|30558.8|30591|30561|30588.8|30558.8|0
1613418900000|2021-02-15 19:55:00|30589|30559|30589|30559|30589|30559|30587.9|30557.9|0
1613419200000|2021-02-15 20:00:00|30588.8|30558.8|30586.4|30556.4|30588.8|30558.8|30586.4|30556.4|0
1613420100000|2021-02-15 20:15:00|30586.8|30556.8|30586.8|30556.8|30586.8|30556.8|30586.8|30556.8|0
1613420400000|2021-02-15 20:20:00|30588.4|30558.4|30589|30559|30589|30559|30587.9|30557.9|0
1613420700000|2021-02-15 20:25:00|30590.6|30560.6|30591.2|30561.2|30591.2|30561.2|30590.1|30560.1|0
1613421000000|2021-02-15 20:30:00|30592|30562|30591.2|30561.2|30593.3|30563.3|30591.2|30561.2|0
1613421300000|2021-02-15 20:35:00|30592|30562|30593.3|30563.3|30593.3|30563.3|30591.2|30561.2|0
1613421900000|2021-02-15 20:45:00|30592.5|30562.5|30591.2|30561.2|30593.3|30563.3|30590.1|30560.1|0
1613422200000|2021-02-15 20:50:00|30590.4|30560.4|30589|30559|30591.2|30561.2|30586.8|30556.8|0
1613422500000|2021-02-15 20:55:00|30587.4|30557.4|30589.6|30559.6|30592.3|30562.3|30584.6|30554.6|0
1613422800000|2021-02-15 21:00:00|30589.5|30559.5|30589.5|30559.5|30589.5|30559.5|30589.5|30559.5|0
1613423400000|2021-02-15 21:10:00|30589.6|30559.6|30589.6|30559.6|30589.6|30559.6|30589.6|30559.6|0
1613424600000|2021-02-15 21:30:00|30589.9|30559.9|30589.9|30559.9|30589.9|30559.9|30589.9|30559.9|0
1613424900000|2021-02-15 21:35:00|30590|30560|30595.8|30565.8|30595.8|30565.8|30590|30560|0
1613426400000|2021-02-15 22:00:00|30595.5|30565.5|30595.5|30565.5|30595.5|30565.5|30595.5|30565.5|0
1613427000000|2021-02-15 22:10:00|30594.3|30564.3|30594.3|30564.3|30594.3|30564.3|30594.3|30564.3|0
1613427300000|2021-02-15 22:15:00|30594.4|30564.4|30594.7|30564.7|30594.7|30564.7|30594.4|30564.4|0
1613428200000|2021-02-15 22:30:00|30595|30565|30595.2|30565.2|30595.2|30565.2|30594.7|30564.7|0
1613429100000|2021-02-15 22:45:00|30594.1|30564.1|30594.1|30564.1|30594.1|30564.1|30594.1|30564.1|0
1613429700000|2021-02-15 22:55:00|30594.4|30564.4|30594.4|30564.4|30594.4|30564.4|30594.4|30564.4|0
1613430000000|2021-02-15 23:00:00|30604.5|30574.5|30599.6|30569.6|30607.2|30577.2|30594.2|30564.2|0
1613430300000|2021-02-15 23:05:00|30598.2|30568.2|30600.7|30570.7|30606.1|30576.1|30597.5|30567.5|0
1613430600000|2021-02-15 23:10:00|30602|30572|30595.1|30565.1|30602|30572|30593.7|30563.7|0
1613430900000|2021-02-15 23:15:00|30595.7|30565.7|30591.9|30561.9|30596.4|30566.4|30591|30561|0
1613431200000|2021-02-15 23:20:00|30592.5|30562.5|30590.2|30560.2|30593.2|30563.2|30588.9|30558.9|0
1613431500000|2021-02-15 23:25:00|30590.9|30560.9|30590.2|30560.2|30594.3|30564.3|30588.9|30558.9|0
1613431800000|2021-02-15 23:30:00|30593|30563|30587.7|30557.7|30593|30563|30587.7|30557.7|0
1613432100000|2021-02-15 23:35:00|30588.3|30558.3|30593.1|30563.1|30594.4|30564.4|30588.3|30558.3|0
1613432400000|2021-02-15 23:40:00|30599.1|30569.1|30598.7|30568.7|30609.7|30579.7|30598.7|30568.7|0
1613432700000|2021-02-15 23:45:00|30597.9|30567.9|30594.7|30564.7|30599.9|30569.9|30592|30562|0
1613433000000|2021-02-15 23:50:00|30593.4|30563.4|30593.4|30563.4|30594.7|30564.7|30590.7|30560.7|0
1613433300000|2021-02-15 23:55:00|30593.1|30563.1|30590.2|30560.2|30596|30566|30590.2|30560.2|0
1613433600000|2021-02-16 00:00:00|30591.5|30561.5|30592.9|30562.9|30596.9|30566.9|30590.2|30560.2|0
1613433900000|2021-02-16 00:05:00|30591.5|30561.5|30590.4|30560.4|30594.9|30564.9|30589.1|30559.1|0
1613434200000|2021-02-16 00:10:00|30591.1|30561.1|30594.7|30564.7|30596.7|30566.7|30586.6|30556.6|0
1613434500000|2021-02-16 00:15:00|30595.3|30565.3|30607.6|30577.6|30611.9|30581.9|30591.5|30561.5|0
1613434800000|2021-02-16 00:20:00|30607.3|30577.3|30621.2|30591.2|30623.5|30593.5|30606.3|30576.3|0
1613435100000|2021-02-16 00:25:00|30623.2|30593.2|30615.6|30585.6|30639.5|30609.5|30615|30585|0
1613435400000|2021-02-16 00:30:00|30616.3|30586.3|30625.5|30595.5|30631.8|30601.8|30615.6|30585.6|0
1613435700000|2021-02-16 00:35:00|30624.8|30594.8|30617.9|30587.9|30627.1|30597.1|30615.2|30585.2|0
1613436000000|2021-02-16 00:40:00|30618.3|30588.3|30608.7|30578.7|30618.6|30588.6|30606.7|30576.7|0
1613436300000|2021-02-16 00:45:00|30609|30579|30557.3|30527.3|30611.7|30581.7|30556.7|30526.7|0
1613436600000|2021-02-16 00:50:00|30556.7|30526.7|30522.8|30492.8|30557.3|30527.3|30521.5|30491.5|0
1613436900000|2021-02-16 00:55:00|30526.9|30496.9|30565|30535|30565|30535|30522.1|30492.1|0
1613437200000|2021-02-16 01:00:00|30564.4|30534.4|30586.9|30556.9|30588|30558|30564.4|30534.4|0
1613437500000|2021-02-16 01:05:00|30586.6|30556.6|30587.5|30557.5|30592.3|30562.3|30576.4|30546.4|0
1613437800000|2021-02-16 01:10:00|30587.9|30557.9|30594.3|30564.3|30595|30565|30587.5|30557.5|0
1613438100000|2021-02-16 01:15:00|30595|30565|30559.4|30554.4|30602.9|30597.9|30483.4|30478.4|3338
1613438400000|2021-02-16 01:20:00|30558.9|30553.9|30602.4|30597.4|30635.4|30630.4|30548.4|30543.4|2509
1613438700000|2021-02-16 01:25:00|30604.9|30599.9|30589.9|30584.9|30624.9|30619.9|30578.9|30573.9|1442
1613439000000|2021-02-16 01:30:00|30592.9|30587.9|30626.4|30621.4|30670.9|30665.9|30592.9|30587.9|4221
1613439300000|2021-02-16 01:35:00|30627.4|30622.4|30574.4|30569.4|30642.4|30637.4|30537.9|30532.9|3277
1613439600000|2021-02-16 01:40:00|30572.4|30567.4|30607.4|30602.4|30640.4|30635.4|30572.4|30567.4|2556
1613439900000|2021-02-16 01:45:00|30606.9|30601.9|30665.9|30660.9|30700.9|30695.9|30606.9|30601.9|3179
1613440200000|2021-02-16 01:50:00|30666.9|30661.9|30556.4|30551.4|30689.4|30684.4|30541.4|30536.4|2614
1613440500000|2021-02-16 01:55:00|30557.4|30552.4|30479.4|30474.4|30565.9|30560.9|30447.9|30442.9|3743
1613440800000|2021-02-16 02:00:00|30478.9|30473.9|30474.4|30469.4|30513.4|30508.4|30468.9|30463.9|1992
1613441100000|2021-02-16 02:05:00|30472.4|30467.4|30498.9|30493.9|30521.9|30516.9|30468.4|30463.4|1473
1613441400000|2021-02-16 02:10:00|30499.4|30494.4|30489.9|30484.9|30528.4|30523.4|30475.9|30470.9|1357
1613441700000|2021-02-16 02:15:00|30490.9|30485.9|30471.9|30466.9|30507.4|30502.4|30465.9|30460.9|1192
1613442000000|2021-02-16 02:20:00|30471.4|30466.4|30534.4|30529.4|30542.4|30537.4|30469.9|30464.9|1586
1613442300000|2021-02-16 02:25:00|30533.9|30528.9|30575.4|30570.4|30575.9|30570.9|30533.4|30528.4|1719
1613442600000|2021-02-16 02:30:00|30575.9|30570.9|30594.4|30589.4|30609.4|30604.4|30563.4|30558.4|1388
1613442900000|2021-02-16 02:35:00|30594.9|30589.9|30564.4|30559.4|30598.4|30593.4|30545.4|30540.4|1735
1613443200000|2021-02-16 02:40:00|30566.9|30561.9|30573.9|30568.9|30601.4|30596.4|30562.4|30557.4|1140
1613443500000|2021-02-16 02:45:00|30573.4|30568.4|30620.4|30615.4|30634.4|30629.4|30571.4|30566.4|1556
1613443800000|2021-02-16 02:50:00|30619.9|30614.9|30598.4|30593.4|30624.9|30619.9|30576.9|30571.9|1093
1613444100000|2021-02-16 02:55:00|30598.9|30593.9|30617.4|30612.4|30623.9|30618.9|30585.9|30580.9|816
1613444400000|2021-02-16 03:00:00|30616.9|30611.9|30585.4|30580.4|30627.4|30622.4|30585.4|30580.4|1101
1613444700000|2021-02-16 03:05:00|30585.9|30580.9|30648.4|30643.4|30652.4|30647.4|30583.9|30578.9|1346
1613445000000|2021-02-16 03:10:00|30647.4|30642.4|30683.9|30678.9|30694.4|30689.4|30633.4|30628.4|2011
1613445300000|2021-02-16 03:15:00|30683.4|30678.4|30681.4|30676.4|30733.9|30728.9|30672.9|30667.9|2197
1613445600000|2021-02-16 03:20:00|30681.9|30676.9|30667.9|30662.9|30692.4|30687.4|30664.4|30659.4|1113
1613445900000|2021-02-16 03:25:00|30668.9|30663.9|30679.4|30674.4|30687.9|30682.9|30665.4|30660.4|810
1613446200000|2021-02-16 03:30:00|30678.9|30673.9|30682.9|30677.9|30712.9|30707.9|30672.9|30667.9|1620
1613446500000|2021-02-16 03:35:00|30681.9|30676.9|30698.9|30693.9|30709.4|30704.4|30672.9|30667.9|762
1613446800000|2021-02-16 03:40:00|30699.4|30694.4|30695.4|30690.4|30705.9|30700.9|30693.4|30688.4|609
1613447100000|2021-02-16 03:45:00|30695.9|30690.9|30689.9|30684.9|30719.9|30714.9|30683.4|30678.4|728
1613447400000|2021-02-16 03:50:00|30689.4|30684.4|30717.4|30712.4|30723.4|30718.4|30684.4|30679.4|795
1613447700000|2021-02-16 03:55:00|30715.4|30710.4|30685.9|30680.9|30717.9|30712.9|30683.9|30678.9|636
1613448000000|2021-02-16 04:00:00|30710.6|30680.6|30709.7|30679.7|30710.8|30680.8|30709.5|30679.5|0
1613448300000|2021-02-16 04:05:00|30710|30680|30716.4|30686.4|30717.8|30687.8|30709.7|30679.7|0
1613448600000|2021-02-16 04:10:00|30715.7|30685.7|30707.8|30677.8|30715.7|30685.7|30706.5|30676.5|0
1613448900000|2021-02-16 04:15:00|30707.2|30677.2|30700|30670|30707.2|30677.2|30700|30670|0
1613449200000|2021-02-16 04:20:00|30700.3|30670.3|30696.9|30666.9|30702.4|30672.4|30695.1|30665.1|0
1613449500000|2021-02-16 04:25:00|30696.6|30666.6|30701.5|30671.5|30703.1|30673.1|30696.3|30666.3|0
1613449800000|2021-02-16 04:30:00|30702.2|30672.2|30701.5|30671.5|30702.2|30672.2|30700.8|30670.8|0
1613450100000|2021-02-16 04:35:00|30701.8|30671.8|30708.1|30678.1|30708.8|30678.8|30701.1|30671.1|0
1613450400000|2021-02-16 04:40:00|30705.4|30675.4|30711.8|30681.8|30711.8|30681.8|30705.4|30675.4|0
1613450700000|2021-02-16 04:45:00|30711.4|30681.4|30711.2|30681.2|30711.9|30681.9|30710.6|30680.6|0
1613451000000|2021-02-16 04:50:00|30711.9|30681.9|30707.1|30677.1|30711.9|30681.9|30705.8|30675.8|0
1613451300000|2021-02-16 04:55:00|30707.8|30677.8|30712.6|30682.6|30713.3|30683.3|30707.8|30677.8|0
1613451600000|2021-02-16 05:00:00|30698.5|30693.5|30663.5|30658.5|30716|30711|30660.5|30655.5|1196
1613451900000|2021-02-16 05:05:00|30664|30659|30629|30624|30664|30659|30615.5|30610.5|1659
1613452200000|2021-02-16 05:10:00|30628.5|30623.5|30603|30598|30640|30635|30602|30597|1073
1613452500000|2021-02-16 05:15:00|30602.5|30597.5|30608|30603|30620.5|30615.5|30569|30564|1514
1613452800000|2021-02-16 05:20:00|30607.5|30602.5|30618|30613|30628|30623|30600.5|30595.5|543
1613453100000|2021-02-16 05:25:00|30618.5|30613.5|30629|30624|30634|30629|30618.5|30613.5|504
1613453400000|2021-02-16 05:30:00|30628.5|30623.5|30619.5|30614.5|30634.5|30629.5|30608.5|30603.5|511
1613453700000|2021-02-16 05:35:00|30619|30614|30546|30541|30624.5|30619.5|30498|30493|2399
1613454000000|2021-02-16 05:40:00|30545|30540|30544.5|30539.5|30559.5|30554.5|30515|30510|1229
1613454300000|2021-02-16 05:45:00|30540.5|30535.5|30562|30557|30567.5|30562.5|30527.5|30522.5|828
1613454600000|2021-02-16 05:50:00|30562.5|30557.5|30562|30557|30575.5|30570.5|30542|30537|691
1613454900000|2021-02-16 05:55:00|30561.5|30556.5|30584|30579|30586.5|30581.5|30550|30545|724
1613455200000|2021-02-16 06:00:00|30584.5|30579.5|30622|30617|30625|30620|30578|30573|1014
1613455500000|2021-02-16 06:05:00|30621.5|30616.5|30638.5|30633.5|30659|30654|30613|30608|1070
1613455800000|2021-02-16 06:10:00|30639|30634|30650|30645|30657.5|30652.5|30637.5|30632.5|575
1613456100000|2021-02-16 06:15:00|30649.5|30644.5|30680|30675|30680|30675|30648.5|30643.5|715
1613456400000|2021-02-16 06:20:00|30678|30673|30667|30662|30686|30681|30664.5|30659.5|997
1613456700000|2021-02-16 06:25:00|30667.5|30662.5|30683|30678|30690|30685|30659|30654|808
1613457000000|2021-02-16 06:30:00|30683.5|30678.5|30696.5|30691.5|30705.5|30700.5|30683.5|30678.5|693
1613457300000|2021-02-16 06:35:00|30695.5|30690.5|30694|30689|30697|30692|30688.5|30683.5|416
1613457600000|2021-02-16 06:40:00|30695|30690|30691.5|30686.5|30699|30694|30674|30669|594
1613457900000|2021-02-16 06:45:00|30692.5|30687.5|30704.5|30699.5|30720|30715|30689|30684|845
1613458200000|2021-02-16 06:50:00|30705|30700|30684.5|30679.5|30705.5|30700.5|30675.5|30670.5|697
1613458500000|2021-02-16 06:55:00|30684|30679|30727|30722|30727|30722|30682|30677|856
1613458800000|2021-02-16 07:00:00|30726.5|30721.5|30744.5|30739.5|30767.5|30762.5|30726.5|30721.5|1792
1613459100000|2021-02-16 07:05:00|30746.5|30741.5|30714.5|30709.5|30749|30744|30705.5|30700.5|913
1613459400000|2021-02-16 07:10:00|30714|30709|30693|30688|30723.5|30718.5|30689|30684|645
1613459700000|2021-02-16 07:15:00|30694.5|30689.5|30684.5|30679.5|30697|30692|30669.5|30664.5|693
1613460000000|2021-02-16 07:20:00|30684|30679|30669.5|30664.5|30688.5|30683.5|30669.5|30664.5|552
1613460300000|2021-02-16 07:25:00|30669|30664|30684.5|30679.5|30686.5|30681.5|30662.5|30657.5|900
1613460600000|2021-02-16 07:30:00|30685|30680|30687|30682|30692.5|30687.5|30664.5|30659.5|749
1613460900000|2021-02-16 07:35:00|30686.5|30681.5|30684.5|30679.5|30695|30690|30678.5|30673.5|548
1613461200000|2021-02-16 07:40:00|30682.5|30677.5|30684|30679|30690|30685|30671|30666|574
1613461500000|2021-02-16 07:45:00|30683.5|30678.5|30691.5|30686.5|30693|30688|30664.5|30659.5|681
1613461800000|2021-02-16 07:50:00|30692|30687|30698.5|30693.5|30707.5|30702.5|30683|30678|699
1613462100000|2021-02-16 07:55:00|30697.5|30692.5|30702.5|30697.5|30704|30699|30683|30678|1218
1613462400000|2021-02-16 08:00:00|30704|30699|30702|30697|30719|30714|30681|30676|1344
1613462700000|2021-02-16 08:05:00|30702.5|30697.5|30678|30673|30711|30706|30674.5|30669.5|1155
1613463000000|2021-02-16 08:10:00|30675|30670|30704.5|30699.5|30707.5|30702.5|30668|30663|856
1613463300000|2021-02-16 08:15:00|30703|30698|30700|30695|30708.5|30703.5|30694|30689|394
1613463600000|2021-02-16 08:20:00|30702|30697|30680|30675|30707|30702|30670|30665|1402
1613463900000|2021-02-16 08:25:00|30679.5|30674.5|30698|30693|30707.5|30702.5|30671|30666|1313
1613464200000|2021-02-16 08:30:00|30712.7|30682.7|30709.6|30679.6|30718.8|30688.8|30701.1|30671.1|0
1613464500000|2021-02-16 08:35:00|30709.9|30679.9|30714.5|30684.5|30714.5|30684.5|30695.6|30665.6|0
1613464800000|2021-02-16 08:40:00|30718.6|30688.6|30718.9|30688.9|30721|30691|30713.5|30683.5|0
1613465100000|2021-02-16 08:45:00|30718.6|30688.6|30717.4|30687.4|30730.6|30700.6|30713.3|30683.3|0
1613465400000|2021-02-16 08:50:00|30721.5|30691.5|30711.2|30681.2|30724.9|30694.9|30709.2|30679.2|0
1613465700000|2021-02-16 08:55:00|30710.6|30680.6|30719.3|30689.3|30719.7|30689.7|30705.8|30675.8|0
1613466000000|2021-02-16 09:00:00|30719|30689|30709.1|30679.1|30720|30690|30709.1|30679.1|0
1613466300000|2021-02-16 09:05:00|30713.2|30683.2|30702.9|30672.9|30713.9|30683.9|30702.9|30672.9|0
1613466600000|2021-02-16 09:10:00|30702.2|30672.2|30702.2|30672.2|30713.2|30683.2|30697.4|30667.4|0
1613466900000|2021-02-16 09:15:00|30702.6|30672.6|30681.5|30673.5|30706.5|30698.5|30676.5|30668.5|497
1613467200000|2021-02-16 09:20:00|30682|30674|30673.5|30665.5|30686|30678|30671.5|30663.5|125
1613467500000|2021-02-16 09:25:00|30674.5|30666.5|30680|30672|30680.5|30672.5|30670|30662|128
1613467800000|2021-02-16 09:30:00|30679.5|30671.5|30678.5|30670.5|30680.5|30672.5|30673|30665|60
1613468100000|2021-02-16 09:35:00|30679|30671|30664|30656|30679.5|30671.5|30651.5|30643.5|267
1613468400000|2021-02-16 09:40:00|30663.5|30655.5|30675.5|30667.5|30679.5|30671.5|30663|30655|86
1613468700000|2021-02-16 09:45:00|30676|30668|30692|30684|30695|30687|30675.5|30667.5|92
1613469000000|2021-02-16 09:50:00|30691|30683|30701|30693|30703.5|30695.5|30689.5|30681.5|73
1613469300000|2021-02-16 09:55:00|30700.5|30692.5|30698|30690|30700.5|30692.5|30694|30686|60
1613469600000|2021-02-16 10:00:00|30698.5|30690.5|30713|30705|30716|30708|30696.5|30688.5|245
1613469900000|2021-02-16 10:05:00|30712.5|30704.5|30733|30725|30734.5|30726.5|30711.5|30703.5|210
1613470200000|2021-02-16 10:10:00|30732|30724|30742.5|30734.5|30744.5|30736.5|30725.5|30717.5|231
1613470500000|2021-02-16 10:15:00|30744.5|30736.5|30750.5|30742.5|30752.5|30744.5|30740.5|30732.5|196
1613470800000|2021-02-16 10:20:00|30751.5|30743.5|30743.5|30735.5|30751.5|30743.5|30734.5|30726.5|179
1613471100000|2021-02-16 10:25:00|30743|30735|30774.5|30766.5|30776|30768|30743|30735|313
1613471400000|2021-02-16 10:30:00|30777|30769|30780|30772|30782.5|30774.5|30765|30757|299
1613471700000|2021-02-16 10:35:00|30781|30773|30779|30771|30781.5|30773.5|30772.5|30764.5|101
1613472000000|2021-02-16 10:40:00|30778.5|30770.5|30799|30791|30806.5|30798.5|30776.5|30768.5|372
1613472300000|2021-02-16 10:45:00|30799.5|30791.5|30792|30784|30805.5|30797.5|30790.5|30782.5|183
1613472600000|2021-02-16 10:50:00|30792.5|30784.5|30793.5|30785.5|30798|30790|30789|30781|96
1613472900000|2021-02-16 10:55:00|30793|30785|30780.5|30772.5|30793|30785|30780.5|30772.5|120
1613473200000|2021-02-16 11:00:00|30780|30772|30775|30767|30784.5|30776.5|30772.5|30764.5|125
1613473500000|2021-02-16 11:05:00|30774.5|30766.5|30754|30746|30774.5|30766.5|30750.5|30742.5|210
1613473800000|2021-02-16 11:10:00|30753.5|30745.5|30762|30754|30762|30754|30753|30745|45
1613474100000|2021-02-16 11:15:00|30762.5|30754.5|30755.5|30747.5|30762.5|30754.5|30752.5|30744.5|63
1613474400000|2021-02-16 11:20:00|30755|30747|30770.5|30762.5|30772.5|30764.5|30755|30747|93
1613474700000|2021-02-16 11:25:00|30771|30763|30772.5|30764.5|30780|30772|30770.5|30762.5|86
1613475000000|2021-02-16 11:30:00|30772|30764|30780.5|30772.5|30786.5|30778.5|30770.5|30762.5|91
1613475300000|2021-02-16 11:35:00|30780|30772|30779.5|30771.5|30782|30774|30777.5|30769.5|43
1613475600000|2021-02-16 11:40:00|30779|30771|30782.5|30774.5|30787.5|30779.5|30777.5|30769.5|73
1613475900000|2021-02-16 11:45:00|30783|30775|30771|30763|30786|30778|30769.5|30761.5|76
1613476200000|2021-02-16 11:50:00|30771.5|30763.5|30769.5|30761.5|30773|30765|30766.5|30758.5|75
1613476500000|2021-02-16 11:55:00|30769|30761|30776.5|30768.5|30776.5|30768.5|30763|30755|107
1613476800000|2021-02-16 12:00:00|30775|30767|30777|30769|30782.5|30774.5|30763|30755|125
1613477100000|2021-02-16 12:05:00|30776.5|30768.5|30786.5|30778.5|30789|30781|30774.5|30766.5|78
1613477400000|2021-02-16 12:10:00|30787|30779|30786.5|30778.5|30796|30788|30785.5|30777.5|147
1613477700000|2021-02-16 12:15:00|30787|30779|30779|30771|30790|30782|30778.5|30770.5|72
1613478000000|2021-02-16 12:20:00|30780|30772|30774.5|30766.5|30781.5|30773.5|30774|30766|48
1613478300000|2021-02-16 12:25:00|30774|30766|30766|30758|30774.5|30766.5|30764|30756|68
1613478600000|2021-02-16 12:30:00|30765.5|30757.5|30771|30763|30774|30766|30765|30757|89
1613478900000|2021-02-16 12:35:00|30770.5|30762.5|30773|30765|30773.5|30765.5|30767|30759|52
1613479200000|2021-02-16 12:40:00|30773.5|30765.5|30761|30753|30773.5|30765.5|30760|30752|111
1613479500000|2021-02-16 12:45:00|30761.5|30753.5|30762.5|30754.5|30764.5|30756.5|30757.5|30749.5|67
1613479800000|2021-02-16 12:50:00|30762|30754|30749|30741|30762.5|30754.5|30744.5|30736.5|257
1613480100000|2021-02-16 12:55:00|30750|30742|30744|30736|30757.5|30749.5|30744|30736|83
1613480400000|2021-02-16 13:00:00|30744.5|30736.5|30723.5|30715.5|30747.5|30739.5|30723|30715|205
1613480700000|2021-02-16 13:05:00|30722.5|30714.5|30737|30729|30741.5|30733.5|30719|30711|129
1613481000000|2021-02-16 13:10:00|30737.5|30729.5|30718.5|30710.5|30740.5|30732.5|30718.5|30710.5|221
1613481300000|2021-02-16 13:15:00|30719|30711|30718.5|30710.5|30727|30719|30717|30709|140
1613481600000|2021-02-16 13:20:00|30718|30710|30720.5|30712.5|30721.5|30713.5|30712|30704|171
1613481900000|2021-02-16 13:25:00|30719.5|30711.5|30725.5|30717.5|30725.5|30717.5|30717.5|30709.5|67
1613482200000|2021-02-16 13:30:00|30726|30718|30701.5|30693.5|30728.5|30720.5|30692|30684|247
1613482500000|2021-02-16 13:35:00|30702|30694|30706|30698|30713.5|30705.5|30699|30691|104
1613482800000|2021-02-16 13:40:00|30707|30699|30687|30679|30707|30699|30684|30676|252
1613483100000|2021-02-16 13:45:00|30686.5|30678.5|30711.5|30703.5|30714|30706|30675.5|30667.5|267
1613483400000|2021-02-16 13:50:00|30711|30703|30713.5|30705.5|30714.5|30706.5|30706|30698|87
1613483700000|2021-02-16 13:55:00|30714|30706|30691|30683|30714|30706|30681|30673|186
1613484000000|2021-02-16 14:00:00|30690.5|30682.5|30679.5|30671.5|30692.5|30684.5|30661|30653|420
1613484300000|2021-02-16 14:05:00|30675|30667|30710|30702|30710.5|30702.5|30673.5|30665.5|422
1613484600000|2021-02-16 14:10:00|30709.5|30701.5|30707.5|30699.5|30715|30707|30698.5|30690.5|243
1613484900000|2021-02-16 14:15:00|30708|30700|30712.5|30704.5|30715.5|30707.5|30700|30692|129
1613485200000|2021-02-16 14:20:00|30712|30704|30713.5|30705.5|30716.5|30708.5|30705|30697|124
1613485500000|2021-02-16 14:25:00|30714|30706|30701|30693|30715|30707|30690.5|30682.5|192
1613485800000|2021-02-16 14:30:00|30703.5|30695.5|30699.5|30691.5|30722|30714|30689.5|30681.5|519
1613486100000|2021-02-16 14:35:00|30699|30691|30693.5|30685.5|30715|30707|30671|30663|403
1613486400000|2021-02-16 14:40:00|30694|30686|30714.5|30706.5|30715|30707|30674|30666|366
1613486700000|2021-02-16 14:45:00|30714|30706|30720.5|30712.5|30722.5|30714.5|30705.5|30697.5|279
1613487000000|2021-02-16 14:50:00|30721|30713|30715|30707|30723|30715|30709.5|30701.5|194
1613487300000|2021-02-16 14:55:00|30715.5|30707.5|30695.5|30687.5|30721|30713|30692|30684|184
1613487600000|2021-02-16 15:00:00|30696.5|30688.5|30696.5|30688.5|30712.5|30704.5|30689.5|30681.5|176
1613487900000|2021-02-16 15:05:00|30696|30688|30698.5|30690.5|30703|30695|30684|30676|246
1613488200000|2021-02-16 15:10:00|30698|30690|30687.5|30679.5|30704.5|30696.5|30686.5|30678.5|153
1613488500000|2021-02-16 15:15:00|30688.5|30680.5|30683|30675|30692.5|30684.5|30670.5|30662.5|334
1613488800000|2021-02-16 15:20:00|30683.5|30675.5|30694.5|30686.5|30699.5|30691.5|30677.5|30669.5|157
1613489100000|2021-02-16 15:25:00|30695|30687|30709.5|30701.5|30710|30702|30693.5|30685.5|280
1613489400000|2021-02-16 15:30:00|30710|30702|30702.5|30694.5|30712.5|30704.5|30698.5|30690.5|181
1613489700000|2021-02-16 15:35:00|30703|30695|30705.5|30697.5|30711|30703|30697|30689|133
1613490000000|2021-02-16 15:40:00|30706|30698|30694|30686|30709|30701|30690|30682|129
1613490300000|2021-02-16 15:45:00|30693.5|30685.5|30669.5|30661.5|30696|30688|30660|30652|285
1613490600000|2021-02-16 15:50:00|30670|30662|30660.5|30652.5|30687|30679|30656.5|30648.5|294
1613490900000|2021-02-16 15:55:00|30661|30653|30674.5|30666.5|30685.5|30677.5|30654|30646|229
1613491200000|2021-02-16 16:00:00|30674|30666|30667|30659|30677|30669|30664.5|30656.5|229
1613491500000|2021-02-16 16:05:00|30666.5|30658.5|30650|30642|30667|30659|30643|30635|276
1613491800000|2021-02-16 16:10:00|30650.5|30642.5|30643|30635|30658.5|30650.5|30642.5|30634.5|155
1613492100000|2021-02-16 16:15:00|30642.5|30634.5|30647.5|30639.5|30656|30648|30639|30631|254
1613492400000|2021-02-16 16:20:00|30648|30640|30624.5|30616.5|30650|30642|30623|30615|231
1613492700000|2021-02-16 16:25:00|30624|30616|30620.5|30612.5|30634|30626|30612.5|30604.5|210
1613493000000|2021-02-16 16:30:00|30621|30613|30635.5|30627.5|30637.5|30629.5|30599.5|30591.5|281
1613493300000|2021-02-16 16:35:00|30635|30627|30635.5|30627.5|30649|30641|30634|30626|175
1613493600000|2021-02-16 16:40:00|30636|30628|30627.5|30619.5|30641|30633|30625.5|30617.5|85
1613493900000|2021-02-16 16:45:00|30627|30619|30605.5|30597.5|30629.5|30621.5|30604|30596|84
1613494200000|2021-02-16 16:50:00|30605|30597|30612.5|30604.5|30617|30609|30583|30575|238
1613494500000|2021-02-16 16:55:00|30612|30604|30604.5|30596.5|30619.5|30611.5|30602|30594|127
1613494800000|2021-02-16 17:00:00|30603.5|30595.5|30619|30611|30630.5|30622.5|30599.5|30591.5|110
1613495100000|2021-02-16 17:05:00|30618.5|30610.5|30582|30574|30618.5|30610.5|30581|30573|156
1613495400000|2021-02-16 17:10:00|30581.5|30573.5|30595.5|30587.5|30603.5|30595.5|30573.5|30565.5|222
1613495700000|2021-02-16 17:15:00|30595|30587|30585.5|30577.5|30597|30589|30578.5|30570.5|142
1613496000000|2021-02-16 17:20:00|30586.5|30578.5|30587|30579|30588.5|30580.5|30578.5|30570.5|109
1613496300000|2021-02-16 17:25:00|30586.5|30578.5|30592|30584|30595|30587|30582.5|30574.5|80
1613496600000|2021-02-16 17:30:00|30591|30583|30585|30577|30596|30588|30581|30573|88
1613496900000|2021-02-16 17:35:00|30585.5|30577.5|30575.5|30567.5|30594|30586|30575|30567|78
1613497200000|2021-02-16 17:40:00|30575|30567|30574|30566|30588|30580|30574|30566|26
1613497500000|2021-02-16 17:45:00|30573.5|30565.5|30583|30575|30592|30584|30573.5|30565.5|44
1613497800000|2021-02-16 17:50:00|30583.5|30575.5|30594|30586|30596|30588|30580.5|30572.5|35
1613498100000|2021-02-16 17:55:00|30594.5|30586.5|30604.5|30596.5|30605|30597|30594.5|30586.5|111
1613498400000|2021-02-16 18:00:00|30605|30597|30614.5|30606.5|30616|30608|30601.5|30593.5|97
1613498700000|2021-02-16 18:05:00|30614|30606|30610.5|30602.5|30615|30607|30608|30600|27
1613499000000|2021-02-16 18:10:00|30610|30602|30611.5|30603.5|30614.5|30606.5|30607|30599|26
1613499300000|2021-02-16 18:15:00|30612|30604|30595|30587|30614.5|30606.5|30595|30587|44
1613499600000|2021-02-16 18:20:00|30595.5|30587.5|30604|30596|30604|30596|30593.5|30585.5|25
1613499900000|2021-02-16 18:25:00|30604.5|30596.5|30599.5|30591.5|30604.5|30596.5|30591|30583|35
1613500200000|2021-02-16 18:30:00|30599|30591|30601|30593|30605.5|30597.5|30594|30586|50
1613500500000|2021-02-16 18:35:00|30602|30594|30590|30582|30606.5|30598.5|30586.5|30578.5|37
1613500800000|2021-02-16 18:40:00|30590.5|30582.5|30587|30579|30593.5|30585.5|30579|30571|39
1613501100000|2021-02-16 18:45:00|30586.5|30578.5|30587|30579|30589.5|30581.5|30577.5|30569.5|53
1613501400000|2021-02-16 18:50:00|30586.5|30578.5|30579|30571|30589|30581|30576|30568|129
1613501700000|2021-02-16 18:55:00|30578.5|30570.5|30576.9|30546.9|30589|30581|30576.5|30546.9|104
1613502000000|2021-02-16 19:00:00|30576.7|30546.7|30578.7|30548.7|30585.6|30555.6|30576.7|30546.7|0
1613502300000|2021-02-16 19:05:00|30579|30549|30586.3|30556.3|30586.7|30556.7|30579|30549|0
1613502600000|2021-02-16 19:10:00|30586.1|30556.1|30586.6|30556.6|30591|30561|30580.5|30550.5|0
1613502900000|2021-02-16 19:15:00|30586.3|30556.3|30590.2|30560.2|30591.6|30561.6|30582.1|30552.1|0
1613503200000|2021-02-16 19:20:00|30590.4|30560.4|30594.1|30564.1|30594.7|30564.7|30586.2|30556.2|0
1613503500000|2021-02-16 19:25:00|30594.4|30564.4|30606.2|30576.2|30606.4|30576.4|30593.2|30563.2|0
1613503800000|2021-02-16 19:30:00|30604.5|30574.5|30619.2|30589.2|30619.4|30589.4|30603.7|30573.7|0
1613504100000|2021-02-16 19:35:00|30619.3|30589.3|30609.9|30579.9|30622.9|30592.9|30607.3|30577.3|0
1613504400000|2021-02-16 19:40:00|30609.8|30579.8|30610.9|30580.9|30610.9|30580.9|30606.7|30576.7|0
1613504700000|2021-02-16 19:45:00|30611.2|30581.2|30610.2|30580.2|30613.3|30583.3|30604.8|30574.8|0
1613505000000|2021-02-16 19:50:00|30610.3|30580.3|30596.5|30566.5|30610.4|30580.4|30592.3|30562.3|0
1613505300000|2021-02-16 19:55:00|30596.8|30566.8|30611.6|30581.6|30612.3|30582.3|30596.2|30566.2|0
1613505600000|2021-02-16 20:00:00|30611.7|30581.7|30602.3|30572.3|30611.7|30581.7|30586.1|30556.1|0
1613505900000|2021-02-16 20:05:00|30602.6|30572.6|30609|30579|30611.5|30581.5|30602.3|30572.3|0
1613506200000|2021-02-16 20:10:00|30608.9|30578.9|30602.5|30572.5|30609.5|30579.5|30599.1|30569.1|0
1613506500000|2021-02-16 20:15:00|30602.3|30572.3|30596.4|30566.4|30614.3|30584.3|30591.9|30561.9|0
1613506800000|2021-02-16 20:20:00|30596.1|30566.1|30602.2|30572.2|30603|30573|30595.8|30565.8|0
1613507100000|2021-02-16 20:25:00|30602.5|30572.5|30599.4|30569.4|30610.7|30580.7|30596.1|30566.1|0
1613507400000|2021-02-16 20:30:00|30597.7|30567.7|30602.6|30572.6|30602.6|30572.6|30589.3|30559.3|0
1613507700000|2021-02-16 20:35:00|30602.9|30572.9|30587.1|30557.1|30608|30578|30586|30556|0
1613508000000|2021-02-16 20:40:00|30587.4|30557.4|30599.7|30569.7|30612|30582|30586.3|30556.3|0
1613508300000|2021-02-16 20:45:00|30600|30570|30598|30568|30602.4|30572.4|30592.1|30562.1|0
1613508600000|2021-02-16 20:50:00|30599.7|30569.7|30595.3|30565.3|30600.8|30570.8|30577.5|30547.5|0
1613508900000|2021-02-16 20:55:00|30595.6|30565.6|30581.4|30551.4|30599|30569|30577.3|30547.3|0
1613509200000|2021-02-16 21:00:00|30584.1|30554.1|30579.3|30549.3|30596.3|30566.3|30575.2|30545.2|0
1613509500000|2021-02-16 21:05:00|30579.9|30549.9|30573.3|30543.3|30579.9|30549.9|30557.5|30527.5|0
1613509800000|2021-02-16 21:10:00|30572|30542|30568.1|30538.1|30576.3|30546.3|30564.1|30534.1|0
1613510100000|2021-02-16 21:15:00|30570.5|30540.5|30567.8|30537.8|30570.5|30540.5|30567.1|30537.1|0
1613510400000|2021-02-16 21:20:00|30568.1|30538.1|30565.4|30535.4|30568.1|30538.1|30564.3|30534.3|0
1613510700000|2021-02-16 21:25:00|30566|30536|30569.1|30539.1|30569.1|30539.1|30565.7|30535.7|0
1613511000000|2021-02-16 21:30:00|30567.5|30537.5|30581.5|30551.5|30584.2|30554.2|30564.2|30534.2|0
1613511300000|2021-02-16 21:35:00|30582.8|30552.8|30578.8|30548.8|30582.8|30552.8|30577.4|30547.4|0
1613511600000|2021-02-16 21:40:00|30580.1|30550.1|30581.5|30551.5|30581.5|30551.5|30577.4|30547.4|0
1613511900000|2021-02-16 21:45:00|30582.8|30552.8|30589.6|30559.6|30589.6|30559.6|30580.1|30550.1|0
1613512200000|2021-02-16 21:50:00|30588.3|30558.3|30589.6|30559.6|30592.4|30562.4|30585.6|30555.6|0
1613512500000|2021-02-16 21:55:00|30591|30561|30588|30558|30591|30561|30583.9|30553.9|0
1613512800000|2021-02-16 22:00:00|30586.2|30556.2|30588.1|30558.1|30588.5|30558.5|30585.1|30555.1|0
1613513100000|2021-02-16 22:05:00|30587.7|30557.7|30589.2|30559.2|30589.2|30559.2|30587.7|30557.7|0
1613513400000|2021-02-16 22:10:00|30592|30562|30586.8|30556.8|30592|30562|30585.5|30555.5|0
1613513700000|2021-02-16 22:15:00|30587.1|30557.1|30586.5|30556.5|30587.4|30557.4|30586.1|30556.1|0
1613514000000|2021-02-16 22:20:00|30585.6|30555.6|30584.2|30554.2|30586.1|30556.1|30584.2|30554.2|0
1613514300000|2021-02-16 22:25:00|30584|30554|30583.9|30553.9|30585.1|30555.1|30582.6|30552.6|0
1613514600000|2021-02-16 22:30:00|30584.2|30554.2|30588.9|30558.9|30588.9|30558.9|30583.9|30553.9|0
1613514900000|2021-02-16 22:35:00|30588.1|30558.1|30591.7|30561.7|30594|30564|30588.1|30558.1|0
1613515200000|2021-02-16 22:40:00|30589.3|30559.3|30590.7|30560.7|30590.9|30560.9|30588.5|30558.5|0
1613515500000|2021-02-16 22:45:00|30590.9|30560.9|30591.7|30561.7|30592.4|30562.4|30590.3|30560.3|0
1613515800000|2021-02-16 22:50:00|30591.1|30561.1|30591.8|30561.8|30591.8|30561.8|30590.8|30560.8|0
1613516100000|2021-02-16 22:55:00|30592|30562|30591.9|30561.9|30592.1|30562.1|30590.5|30560.5|0
1613516400000|2021-02-16 23:00:00|30593.5|30563.5|30604.9|30574.9|30606.3|30576.3|30592.8|30562.8|0
1613516700000|2021-02-16 23:05:00|30605.6|30575.6|30576.9|30546.9|30608.6|30578.6|30574.2|30544.2|0
1613517000000|2021-02-16 23:10:00|30577.6|30547.6|30572|30542|30583.9|30553.9|30565.2|30535.2|0
1613517300000|2021-02-16 23:15:00|30571.3|30541.3|30578.7|30548.7|30581.4|30551.4|30570.7|30540.7|0
1613517600000|2021-02-16 23:20:00|30580.1|30550.1|30583|30553|30592.6|30562.6|30580.1|30550.1|0
1613517900000|2021-02-16 23:25:00|30583.7|30553.7|30580.2|30550.2|30592.6|30562.6|30578.8|30548.8|0
1613518200000|2021-02-16 23:30:00|30580.9|30550.9|30573.2|30543.2|30588.4|30558.4|30569.1|30539.1|0
1613518500000|2021-02-16 23:35:00|30574.6|30544.6|30577.9|30547.9|30582|30552|30574.6|30544.6|0
1613518800000|2021-02-16 23:40:00|30579.2|30549.2|30583.3|30553.3|30586|30556|30577.9|30547.9|0
1613519100000|2021-02-16 23:45:00|30582.6|30552.6|30568.3|30538.3|30583.3|30553.3|30560.2|30530.2|0
1613519400000|2021-02-16 23:50:00|30567.6|30537.6|30557.3|30527.3|30567.6|30537.6|30552.3|30522.3|0
1613519700000|2021-02-16 23:55:00|30557.9|30527.9|30559.2|30529.2|30564.8|30534.8|30556.5|30526.5|0
1613520000000|2021-02-17 00:00:00|30560.6|30530.6|30543.5|30513.5|30566.1|30536.1|30543.5|30513.5|0
1613520300000|2021-02-17 00:05:00|30542.8|30512.8|30551.1|30521.1|30554.2|30524.2|30542.1|30512.1|0
1613520600000|2021-02-17 00:10:00|30549.7|30519.7|30552.6|30522.6|30555.4|30525.4|30547|30517|0
1613520900000|2021-02-17 00:15:00|30553.3|30523.3|30527.5|30497.5|30555.4|30525.4|30520.8|30490.8|0
1613521200000|2021-02-17 00:20:00|30527.1|30497.1|30525|30495|30532.4|30502.4|30523.8|30493.8|0
1613521500000|2021-02-17 00:25:00|30525.3|30495.3|30537|30507|30542.6|30512.6|30524.4|30494.4|0
1613521800000|2021-02-17 00:30:00|30537.7|30507.7|30544.7|30514.7|30549.9|30519.9|30536.6|30506.6|0
1613522100000|2021-02-17 00:35:00|30545|30515|30528.3|30498.3|30547.5|30517.5|30527.4|30497.4|0
1613522400000|2021-02-17 00:40:00|30528.6|30498.6|30518.1|30488.1|30531.7|30501.7|30515|30485|0
1613522700000|2021-02-17 00:45:00|30517.4|30487.4|30501.6|30471.6|30519.4|30489.4|30501.6|30471.6|0
1613523000000|2021-02-17 00:50:00|30501.3|30471.3|30513.6|30483.6|30514|30484|30501|30471|0
1613523300000|2021-02-17 00:55:00|30513.3|30483.3|30515.3|30485.3|30520.8|30490.8|30511.2|30481.2|0
1613523600000|2021-02-17 01:00:00|30514.6|30484.6|30492.1|30462.1|30515.3|30485.3|30485.9|30455.9|0
1613523900000|2021-02-17 01:05:00|30491.7|30461.7|30510.1|30480.1|30510.1|30480.1|30491.7|30461.7|0
1613524200000|2021-02-17 01:10:00|30509.4|30479.4|30508.7|30478.7|30513.8|30483.8|30503.2|30473.2|0
1613524500000|2021-02-17 01:15:00|30506|30476|30497|30492|30531.5|30526.5|30444.5|30439.5|2368
1613524800000|2021-02-17 01:20:00|30496.5|30491.5|30480|30475|30512.5|30507.5|30473.5|30468.5|1217
1613525100000|2021-02-17 01:25:00|30480.5|30475.5|30454|30449|30498.5|30493.5|30453.5|30448.5|1509
1613525400000|2021-02-17 01:30:00|30454.5|30449.5|30520.5|30515.5|30537.5|30532.5|30427|30422|4307
1613525700000|2021-02-17 01:35:00|30521.5|30516.5|30523.5|30518.5|30543.5|30538.5|30512|30507|2121
1613526000000|2021-02-17 01:40:00|30524|30519|30551|30546|30560|30555|30517|30512|2305
1613526300000|2021-02-17 01:45:00|30551.5|30546.5|30576.5|30571.5|30586|30581|30490|30485|2443
1613526600000|2021-02-17 01:50:00|30575.5|30570.5|30602|30597|30625.5|30620.5|30555|30550|1987
1613526900000|2021-02-17 01:55:00|30603|30598|30603.5|30598.5|30633.5|30628.5|30588.5|30583.5|1729
1613527200000|2021-02-17 02:00:00|30604|30599|30560|30555|30609|30604|30559|30554|1622
1613527500000|2021-02-17 02:05:00|30563|30558|30619.5|30614.5|30637.5|30632.5|30563|30558|1786
1613527800000|2021-02-17 02:10:00|30621|30616|30621.5|30616.5|30634|30629|30601.5|30596.5|1045
1613528100000|2021-02-17 02:15:00|30619.5|30614.5|30662|30657|30668.5|30663.5|30618.5|30613.5|1583
1613528400000|2021-02-17 02:20:00|30662.5|30657.5|30654|30649|30663|30658|30635.5|30630.5|1084
1613528700000|2021-02-17 02:25:00|30654.5|30649.5|30644|30639|30671|30666|30628.5|30623.5|1321
1613529000000|2021-02-17 02:30:00|30643.5|30638.5|30680.5|30675.5|30682.5|30677.5|30633.5|30628.5|1106
1613529300000|2021-02-17 02:35:00|30681|30676|30682.5|30677.5|30685|30680|30662|30657|839
1613529600000|2021-02-17 02:40:00|30681.5|30676.5|30691|30686|30697.5|30692.5|30668.5|30663.5|884
1613529900000|2021-02-17 02:45:00|30691.5|30686.5|30730.5|30725.5|30734|30729|30683.5|30678.5|1627
1613530200000|2021-02-17 02:50:00|30731|30726|30727.7|30722.7|30760.7|30755.7|30722.2|30717.2|1617
1613530500000|2021-02-17 02:55:00|30727.2|30722.2|30753.7|30748.7|30759.7|30754.7|30722.7|30717.7|1096
1613530800000|2021-02-17 03:00:00|30752.2|30747.2|30771.7|30766.7|30782.2|30777.2|30740.2|30735.2|1238
1613531100000|2021-02-17 03:05:00|30770.7|30765.7|30768.7|30763.7|30775.2|30770.2|30759.7|30754.7|592
1613531400000|2021-02-17 03:10:00|30770.2|30765.2|30763.2|30758.2|30787.7|30782.7|30754.7|30749.7|940
1613531700000|2021-02-17 03:15:00|30763.7|30758.7|30743.7|30738.7|30777.2|30772.2|30736.2|30731.2|1262
1613532000000|2021-02-17 03:20:00|30744.2|30739.2|30736.7|30731.7|30748.7|30743.7|30724.2|30719.2|834
1613532300000|2021-02-17 03:25:00|30737.2|30732.2|30714.7|30709.7|30741.2|30736.2|30711.7|30706.7|793
1613532600000|2021-02-17 03:30:00|30714.2|30709.2|30703.7|30698.7|30721.2|30716.2|30698.2|30693.2|1263
1613532900000|2021-02-17 03:35:00|30704.2|30699.2|30701.7|30696.7|30711.2|30706.2|30696.2|30691.2|627
1613533200000|2021-02-17 03:40:00|30702.2|30697.2|30763.7|30758.7|30763.7|30758.7|30702.2|30697.2|1053
1613533500000|2021-02-17 03:45:00|30763.2|30758.2|30829.2|30824.2|30838.7|30833.7|30762.7|30757.7|2015
1613533800000|2021-02-17 03:50:00|30829.7|30824.7|30871.7|30866.7|30883.7|30878.7|30829.7|30824.7|1593
1613534100000|2021-02-17 03:55:00|30872.2|30867.2|30861.7|30856.7|30877.2|30872.2|30854.7|30849.7|997
1613534400000|2021-02-17 04:00:00|30875.8|30845.8|30860.7|30830.7|30875.8|30845.8|30860.7|30830.7|1
1613534700000|2021-02-17 04:05:00|30861.3|30831.3|30861.3|30831.3|30864.9|30834.9|30856.7|30826.7|0
1613535000000|2021-02-17 04:10:00|30861.4|30831.4|30856.1|30826.1|30863.2|30833.2|30856.1|30826.1|0
1613535300000|2021-02-17 04:15:00|30855.4|30825.4|30859.5|30829.5|30860.9|30830.9|30850.2|30820.2|0
1613535600000|2021-02-17 04:20:00|30860.2|30830.2|30858.4|30828.4|30865.6|30835.6|30858.4|30828.4|0
1613535900000|2021-02-17 04:25:00|30858.3|30828.3|30857.3|30827.3|30863.8|30833.8|30852.5|30822.5|0
1613536200000|2021-02-17 04:30:00|30857|30827|30853.1|30823.1|30858|30828|30853.1|30823.1|0
1613536500000|2021-02-17 04:35:00|30853.8|30823.8|30853.3|30823.3|30854|30824|30850.6|30820.6|0
1613536800000|2021-02-17 04:40:00|30854|30824|30855.9|30825.9|30861.9|30831.9|30853.7|30823.7|0
1613537100000|2021-02-17 04:45:00|30856.2|30826.2|30854.4|30824.4|30858.3|30828.3|30853.5|30823.5|0
1613537400000|2021-02-17 04:50:00|30855.1|30825.1|30854.4|30824.4|30856.4|30826.4|30854.4|30824.4|0
1613537700000|2021-02-17 04:55:00|30854.7|30824.7|30853|30823|30857.8|30827.8|30853|30823|0
1613538000000|2021-02-17 05:00:00|30859.2|30854.2|30940.2|30935.2|30956.7|30951.7|30839.2|30834.2|3096
1613538300000|2021-02-17 05:05:00|30940.7|30935.7|30888.2|30883.2|30949.7|30944.7|30882.2|30877.2|1612
1613538600000|2021-02-17 05:10:00|30887.7|30882.7|30858.2|30853.2|30903.7|30898.7|30854.2|30849.2|1032
1613538900000|2021-02-17 05:15:00|30857.2|30852.2|30865.2|30860.2|30887.7|30882.7|30854.7|30849.7|742
1613539200000|2021-02-17 05:20:00|30867.7|30862.7|30900.2|30895.2|30914.2|30909.2|30867.2|30862.2|912
1613539500000|2021-02-17 05:25:00|30905.2|30900.2|30910.2|30905.2|30914.2|30909.2|30886.7|30881.7|486
1613539800000|2021-02-17 05:30:00|30910.7|30905.7|30983.7|30978.7|30991.7|30986.7|30906.2|30901.2|1978
1613540100000|2021-02-17 05:35:00|30984.2|30979.2|30941.7|30936.7|30994.7|30989.7|30941.7|30936.7|1554
1613540400000|2021-02-17 05:40:00|30942.7|30937.7|30924.2|30919.2|30951.7|30946.7|30912.7|30907.7|1293
1613540700000|2021-02-17 05:45:00|30923.2|30918.2|30947.7|30942.7|30948.2|30943.2|30912.2|30907.2|612
1613541000000|2021-02-17 05:50:00|30948.2|30943.2|30950.2|30945.2|30960.7|30955.7|30939.2|30934.2|734
1613541300000|2021-02-17 05:55:00|30950.7|30945.7|30933.2|30928.2|30964.2|30959.2|30933.2|30928.2|612
1613541600000|2021-02-17 06:00:00|30933.7|30928.7|30995.2|30990.2|30998.2|30993.2|30930.2|30925.2|930
1613541900000|2021-02-17 06:05:00|30995.7|30990.7|30947.2|30942.2|31004.2|30999.2|30943.7|30938.7|1135
1613542200000|2021-02-17 06:10:00|30948.2|30943.2|30985.2|30980.2|30990.2|30985.2|30947.7|30942.7|978
1613542500000|2021-02-17 06:15:00|30983.2|30978.2|30983.7|30978.7|31012.2|31007.2|30972.2|30967.2|945
1613542800000|2021-02-17 06:20:00|30984.2|30979.2|31002.7|30997.7|31004.7|30999.7|30983.7|30978.7|586
1613543100000|2021-02-17 06:25:00|31002.2|30997.2|31011.7|31006.7|31012.7|31007.7|30995.2|30990.2|571
1613543400000|2021-02-17 06:30:00|31011.2|31006.2|31030.2|31025.2|31044.2|31039.2|31009.7|31004.7|2113
1613543700000|2021-02-17 06:35:00|31030.7|31025.7|31042.2|31037.2|31045.7|31040.7|31030.7|31025.7|522
1613544000000|2021-02-17 06:40:00|31042.7|31037.7|31050.2|31045.2|31062.2|31057.2|31030.2|31025.2|1017
1613544300000|2021-02-17 06:45:00|31050.7|31045.7|31072.7|31067.7|31076.2|31071.2|31050.7|31045.7|672
1613544600000|2021-02-17 06:50:00|31072.2|31067.2|31078.2|31073.2|31087.7|31082.7|31049.7|31044.7|1141
1613544900000|2021-02-17 06:55:00|31077.7|31072.7|31049.7|31044.7|31079.7|31074.7|31042.7|31037.7|507
1613545200000|2021-02-17 07:00:00|31048.2|31043.2|31057.7|31052.7|31067.7|31062.7|31042.7|31037.7|832
1613545500000|2021-02-17 07:05:00|31058.2|31053.2|31045.2|31040.2|31068.2|31063.2|31041.7|31036.7|839
1613545800000|2021-02-17 07:10:00|31045.7|31040.7|31035.2|31030.2|31054.7|31049.7|31033.2|31028.2|616
1613546100000|2021-02-17 07:15:00|31035.7|31030.7|30982.7|30977.7|31035.7|31030.7|30982.7|30977.7|1738
1613546400000|2021-02-17 07:20:00|30983.2|30978.2|30981.7|30976.7|31005.7|31000.7|30971.7|30966.7|1224
1613546700000|2021-02-17 07:25:00|30982.7|30977.7|30976.2|30971.2|30995.7|30990.7|30973.2|30968.2|787
1613547000000|2021-02-17 07:30:00|30976.7|30971.7|30975.7|30970.7|30992.2|30987.2|30961.7|30956.7|1100
1613547300000|2021-02-17 07:35:00|30975.2|30970.2|30983.7|30978.7|30988.7|30983.7|30958.7|30953.7|1016
1613547600000|2021-02-17 07:40:00|30983.2|30978.2|31000.7|30995.7|31008.7|31003.7|30980.7|30975.7|1175
1613547900000|2021-02-17 07:45:00|31000.2|30995.2|31020.2|31015.2|31035.7|31030.7|31000.2|30995.2|968
1613548200000|2021-02-17 07:50:00|31020.7|31015.7|31012.7|31007.7|31029.7|31024.7|31000.7|30995.7|933
1613548500000|2021-02-17 07:55:00|31012.2|31007.2|31005.7|31000.7|31026.7|31021.7|31003.7|30998.7|1365
1613548800000|2021-02-17 08:00:00|31007.2|31002.2|30978.7|30973.7|31008.7|31003.7|30974.7|30969.7|1300
1613549100000|2021-02-17 08:05:00|30978.2|30973.2|30951.2|30946.2|30982.2|30977.2|30941.2|30936.2|2261
1613549400000|2021-02-17 08:10:00|30951.7|30946.7|30962.7|30957.7|30963.2|30958.2|30929.2|30924.2|1609
1613549700000|2021-02-17 08:15:00|30960.2|30955.2|30944.2|30939.2|30971.2|30966.2|30934.7|30929.7|553
1613550000000|2021-02-17 08:20:00|30946.2|30941.2|30956.7|30951.7|30968.7|30963.7|30934.7|30929.7|873
1613550300000|2021-02-17 08:25:00|30959.2|30954.2|30977.2|30972.2|31000.2|30995.2|30954.2|30949.2|1004
1613550600000|2021-02-17 08:30:00|30999|30969|31005.7|30975.7|31010.3|30980.3|30991.7|30961.7|0
1613550900000|2021-02-17 08:35:00|31005.4|30975.4|31012.4|30982.4|31016.8|30986.8|30995.3|30965.3|0
1613551200000|2021-02-17 08:40:00|31016.6|30986.6|31028.3|30998.3|31035.9|31005.9|31016.6|30986.6|0
1613551500000|2021-02-17 08:45:00|31029.3|30999.3|31023.8|30993.8|31036.6|31006.6|31018.2|30988.2|0
1613551800000|2021-02-17 08:50:00|31023.4|30993.4|31052.5|31022.5|31052.5|31022.5|31015.4|30985.4|0
1613552100000|2021-02-17 08:55:00|31052.1|31022.1|31040.7|31010.7|31060.3|31030.3|31040.7|31010.7|0
1613552400000|2021-02-17 09:00:00|31042.8|31012.8|31035.1|31005.1|31046.5|31016.5|31030.5|31000.5|0
1613552700000|2021-02-17 09:05:00|31035.8|31005.8|31011.5|30981.5|31040.7|31010.7|31010.1|30980.1|0
1613553000000|2021-02-17 09:10:00|31015.6|30985.6|30986.7|30956.7|31015.6|30985.6|30978.7|30948.7|0
1613553300000|2021-02-17 09:15:00|30974.2|30966.2|30965.2|30957.2|30986.7|30978.7|30957.2|30949.2|539
1613553600000|2021-02-17 09:20:00|30965.7|30957.7|30991.7|30983.7|30993.2|30985.2|30960.7|30952.7|89
1613553900000|2021-02-17 09:25:00|30992.2|30984.2|30974.2|30966.2|30992.2|30984.2|30968.7|30960.7|106
1613554200000|2021-02-17 09:30:00|30973.7|30965.7|30978.2|30970.2|30981.2|30973.2|30971.2|30963.2|97
1613554500000|2021-02-17 09:35:00|30979.2|30971.2|30948.2|30940.2|30980.2|30972.2|30944.2|30936.2|152
1613554800000|2021-02-17 09:40:00|30947.7|30939.7|30957.7|30949.7|30959.7|30951.7|30943.7|30935.7|112
1613555100000|2021-02-17 09:45:00|30958.7|30950.7|30945.7|30937.7|30958.7|30950.7|30943.2|30935.2|94
1613555400000|2021-02-17 09:50:00|30944.7|30936.7|30957.7|30949.7|30959.2|30951.2|30944.7|30936.7|74
1613555700000|2021-02-17 09:55:00|30957.2|30949.2|30955.7|30947.7|30961.7|30953.7|30953.7|30945.7|90
1613556000000|2021-02-17 10:00:00|30953.7|30945.7|30952.7|30944.7|30959.2|30951.2|30946.2|30938.2|83
1613556300000|2021-02-17 10:05:00|30953.2|30945.2|30964.7|30956.7|30964.7|30956.7|30950.7|30942.7|80
1613556600000|2021-02-17 10:10:00|30965.2|30957.2|30977.2|30969.2|30977.2|30969.2|30965.2|30957.2|78
1613556900000|2021-02-17 10:15:00|30977.7|30969.7|30969.7|30961.7|30977.7|30969.7|30969.7|30961.7|56
1613557200000|2021-02-17 10:20:00|30970.2|30962.2|30967.7|30959.7|30973.7|30965.7|30966.7|30958.7|48
1613557500000|2021-02-17 10:25:00|30968.2|30960.2|30973.2|30965.2|30974.2|30966.2|30963.2|30955.2|53
1613557800000|2021-02-17 10:30:00|30973.7|30965.7|30976.2|30968.2|30981.7|30973.7|30973.2|30965.2|132
1613558100000|2021-02-17 10:35:00|30976.7|30968.7|30969.2|30961.2|30978.2|30970.2|30967.2|30959.2|29
1613558400000|2021-02-17 10:40:00|30969.7|30961.7|30973.7|30965.7|30976.2|30968.2|30969.7|30961.7|23
1613558700000|2021-02-17 10:45:00|30974.2|30966.2|30970.7|30962.7|30979.7|30971.7|30968.2|30960.2|33
1613559000000|2021-02-17 10:50:00|30970.2|30962.2|30951.2|30943.2|30973.2|30965.2|30951.2|30943.2|105
1613559300000|2021-02-17 10:55:00|30950.7|30942.7|30951.7|30943.7|30957.2|30949.2|30946.7|30938.7|93
1613559600000|2021-02-17 11:00:00|30951.2|30943.2|30954.7|30946.7|30960.2|30952.2|30947.7|30939.7|104
1613559900000|2021-02-17 11:05:00|30954.2|30946.2|30935.7|30927.7|30955.7|30947.7|30935.2|30927.2|86
1613560200000|2021-02-17 11:10:00|30936.2|30928.2|30949.7|30941.7|30952.7|30944.7|30936.2|30928.2|71
1613560500000|2021-02-17 11:15:00|30949.2|30941.2|30945.7|30937.7|30952.7|30944.7|30939.7|30931.7|80
1613560800000|2021-02-17 11:20:00|30946.2|30938.2|30937.7|30929.7|30946.2|30938.2|30935.7|30927.7|60
1613561100000|2021-02-17 11:25:00|30937.2|30929.2|30939.2|30931.2|30942.2|30934.2|30934.2|30926.2|76
1613561400000|2021-02-17 11:30:00|30939.7|30931.7|30937.7|30929.7|30946.2|30938.2|30935.7|30927.7|70
1613561700000|2021-02-17 11:35:00|30938.2|30930.2|30950.7|30942.7|30952.2|30944.2|30938.2|30930.2|63
1613562000000|2021-02-17 11:40:00|30951.2|30943.2|30954.2|30946.2|30954.2|30946.2|30947.7|30939.7|58
1613562300000|2021-02-17 11:45:00|30954.7|30946.7|30958.2|30950.2|30958.7|30950.7|30952.7|30944.7|56
1613562600000|2021-02-17 11:50:00|30958.7|30950.7|30963.2|30955.2|30965.2|30957.2|30957.2|30949.2|50
1613562900000|2021-02-17 11:55:00|30963.7|30955.7|30979.7|30971.7|30979.7|30971.7|30963.7|30955.7|107
1613563200000|2021-02-17 12:00:00|30978.7|30970.7|30971.7|30963.7|30979.7|30971.7|30963.2|30955.2|131
1613563500000|2021-02-17 12:05:00|30972.7|30964.7|30969.7|30961.7|30979.2|30971.2|30969.7|30961.7|58
1613563800000|2021-02-17 12:10:00|30969.2|30961.2|30967.2|30959.2|30969.7|30961.7|30960.2|30952.2|62
1613564100000|2021-02-17 12:15:00|30966.7|30958.7|30967.2|30959.2|30967.7|30959.7|30961.2|30953.2|28
1613564400000|2021-02-17 12:20:00|30966.7|30958.7|30968.2|30960.2|30969.2|30961.2|30960.7|30952.7|27
1613564700000|2021-02-17 12:25:00|30968.7|30960.7|30970.2|30962.2|30972.2|30964.2|30965.7|30957.7|26
1613565000000|2021-02-17 12:30:00|30970.7|30962.7|30989.2|30981.2|30991.2|30983.2|30970.2|30962.2|86
1613565300000|2021-02-17 12:35:00|30989.7|30981.7|30994.7|30986.7|31001.7|30993.7|30989.7|30981.7|81
1613565600000|2021-02-17 12:40:00|30995.2|30987.2|30992.7|30984.7|30996.7|30988.7|30988.2|30980.2|49
1613565900000|2021-02-17 12:45:00|30993.2|30985.2|31007.2|30999.2|31008.2|31000.2|30991.7|30983.7|177
1613566200000|2021-02-17 12:50:00|31008.7|31000.7|31008.7|31000.7|31015.7|31007.7|31003.2|30995.2|126
1613566500000|2021-02-17 12:55:00|31009.2|31001.2|31007.2|30999.2|31010.2|31002.2|31003.7|30995.7|53
1613566800000|2021-02-17 13:00:00|31006.7|30998.7|31004.2|30996.2|31014.2|31006.2|31002.7|30994.7|67
1613567100000|2021-02-17 13:05:00|31003.2|30995.2|30998.7|30990.7|31006.2|30998.2|30997.7|30989.7|138
1613567400000|2021-02-17 13:10:00|30999.2|30991.2|30996.7|30988.7|31004.7|30996.7|30996.2|30988.2|63
1613567700000|2021-02-17 13:15:00|30997.2|30989.2|30979.2|30971.2|31000.2|30992.2|30976.2|30968.2|139
1613568000000|2021-02-17 13:20:00|30978.2|30970.2|30979.7|30971.7|30988.7|30980.7|30976.7|30968.7|85
1613568300000|2021-02-17 13:25:00|30979.2|30971.2|30974.7|30966.7|30979.2|30971.2|30965.7|30957.7|87
1613568600000|2021-02-17 13:30:00|30975.2|30967.2|30967.2|30959.2|30985.2|30977.2|30935.7|30927.7|403
1613568900000|2021-02-17 13:35:00|30966.7|30958.7|30965.2|30957.2|30971.7|30963.7|30948.7|30940.7|87
1613569200000|2021-02-17 13:40:00|30967.7|30959.7|30957.7|30949.7|30974.2|30966.2|30953.2|30945.2|98
1613569500000|2021-02-17 13:45:00|30958.7|30950.7|30933.7|30925.7|30958.7|30950.7|30927.7|30919.7|229
1613569800000|2021-02-17 13:50:00|30934.2|30926.2|30928.7|30920.7|30942.2|30934.2|30904.7|30896.7|298
1613570100000|2021-02-17 13:55:00|30928.2|30920.2|30929.7|30921.7|30941.7|30933.7|30923.7|30915.7|119
1613570400000|2021-02-17 14:00:00|30928.2|30920.2|30926.2|30918.2|30941.7|30933.7|30917.7|30909.7|181
1613570700000|2021-02-17 14:05:00|30926.7|30918.7|30889.7|30881.7|30927.2|30919.2|30883.7|30875.7|411
1613571000000|2021-02-17 14:10:00|30890.2|30882.2|30890.2|30882.2|30910.2|30902.2|30880.2|30872.2|189
1613571300000|2021-02-17 14:15:00|30890.7|30882.7|30918.7|30910.7|30919.2|30911.2|30890.7|30882.7|208
1613571600000|2021-02-17 14:20:00|30918.2|30910.2|30902.2|30894.2|30920.2|30912.2|30898.2|30890.2|161
1613571900000|2021-02-17 14:25:00|30903.7|30895.7|30910.2|30902.2|30923.2|30915.2|30902.2|30894.2|110
1613572200000|2021-02-17 14:30:00|30912.2|30904.2|30874.7|30866.7|30913.7|30905.7|30860.2|30852.2|650
1613572500000|2021-02-17 14:35:00|30872.7|30864.7|30869.7|30861.7|30897.7|30889.7|30848.7|30840.7|524
1613572800000|2021-02-17 14:40:00|30869.2|30861.2|30897.7|30889.7|30903.7|30895.7|30865.7|30857.7|263
1613573100000|2021-02-17 14:45:00|30898.2|30890.2|30923.7|30915.7|30929.2|30921.2|30890.2|30882.2|364
1613573400000|2021-02-17 14:50:00|30924.2|30916.2|30950.7|30942.7|30953.7|30945.7|30922.2|30914.2|383
1613573700000|2021-02-17 14:55:00|30950.2|30942.2|30942.2|30934.2|30962.2|30954.2|30935.7|30927.7|310
1613574000000|2021-02-17 15:00:00|30939.7|30931.7|30920.7|30912.7|30961.7|30953.7|30918.2|30910.2|223
1613574300000|2021-02-17 15:05:00|30921.2|30913.2|30943.2|30935.2|30945.7|30937.7|30911.2|30903.2|198
1613574600000|2021-02-17 15:10:00|30943.7|30935.7|30911.7|30903.7|30953.7|30945.7|30906.2|30898.2|218
1613574900000|2021-02-17 15:15:00|30911.2|30903.2|30908.7|30900.7|30916.7|30908.7|30893.2|30885.2|256
1613575200000|2021-02-17 15:20:00|30908.2|30900.2|30883.2|30875.2|30923.7|30915.7|30882.7|30874.7|219
1613575500000|2021-02-17 15:25:00|30883.7|30875.7|30893.7|30885.7|30900.7|30892.7|30877.7|30869.7|173
1613575800000|2021-02-17 15:30:00|30893.2|30885.2|30893.2|30885.2|30913.7|30905.7|30869.7|30861.7|268
1613576100000|2021-02-17 15:35:00|30889.7|30881.7|30903.2|30895.2|30914.2|30906.2|30889.7|30881.7|158
1613576400000|2021-02-17 15:40:00|30902.7|30894.7|30897.2|30889.2|30910.2|30902.2|30883.7|30875.7|173
1613576700000|2021-02-17 15:45:00|30896.7|30888.7|30910.7|30902.7|30915.7|30907.7|30880.7|30872.7|191
1613577000000|2021-02-17 15:50:00|30911.2|30903.2|30902.2|30894.2|30919.7|30911.7|30899.2|30891.2|171
1613577300000|2021-02-17 15:55:00|30902.7|30894.7|30893.7|30885.7|30910.7|30902.7|30893.2|30885.2|128
1613577600000|2021-02-17 16:00:00|30890.7|30882.7|30865.7|30857.7|30898.2|30890.2|30864.2|30856.2|164
1613577900000|2021-02-17 16:05:00|30866.7|30858.7|30875.2|30867.2|30882.7|30874.7|30859.7|30851.7|109
1613578200000|2021-02-17 16:10:00|30874.7|30866.7|30864.7|30856.7|30875.2|30867.2|30847.2|30839.2|209
1613578500000|2021-02-17 16:15:00|30864.2|30856.2|30827.7|30819.7|30864.2|30856.2|30827.7|30819.7|275
1613578800000|2021-02-17 16:20:00|30826.7|30818.7|30844.7|30836.7|30853.7|30845.7|30823.2|30815.2|263
1613579100000|2021-02-17 16:25:00|30844.2|30836.2|30868.2|30860.2|30874.7|30866.7|30836.2|30828.2|217
1613579400000|2021-02-17 16:30:00|30869.2|30861.2|30850.7|30842.7|30877.2|30869.2|30836.2|30828.2|246
1613579700000|2021-02-17 16:35:00|30851.2|30843.2|30829.7|30821.7|30854.7|30846.7|30829.7|30821.7|98
1613580000000|2021-02-17 16:40:00|30830.2|30822.2|30839.7|30831.7|30862.2|30854.2|30825.2|30817.2|201
1613580300000|2021-02-17 16:45:00|30839.2|30831.2|30842.7|30834.7|30848.7|30840.7|30822.7|30814.7|172
1613580600000|2021-02-17 16:50:00|30843.2|30835.2|30841.2|30833.2|30855.7|30847.7|30838.2|30830.2|101
1613580900000|2021-02-17 16:55:00|30841.7|30833.7|30852.2|30844.2|30856.2|30848.2|30836.2|30828.2|217
1613581200000|2021-02-17 17:00:00|30851.7|30843.7|30869.7|30861.7|30871.2|30863.2|30851.7|30843.7|90
1613581500000|2021-02-17 17:05:00|30870.7|30862.7|30866.2|30858.2|30870.7|30862.7|30856.2|30848.2|57
1613581800000|2021-02-17 17:10:00|30866.7|30858.7|30845.2|30837.2|30868.2|30860.2|30842.7|30834.7|97
1613582100000|2021-02-17 17:15:00|30847.7|30839.7|30844.7|30836.7|30859.2|30851.2|30840.7|30832.7|112
1613582400000|2021-02-17 17:20:00|30844.2|30836.2|30855.7|30847.7|30857.2|30849.2|30842.7|30834.7|85
1613582700000|2021-02-17 17:25:00|30856.2|30848.2|30876.7|30868.7|30879.7|30871.7|30856.2|30848.2|140
1613583000000|2021-02-17 17:30:00|30876.2|30868.2|30891.7|30883.7|30892.2|30884.2|30876.2|30868.2|198
1613583300000|2021-02-17 17:35:00|30892.2|30884.2|30888.7|30880.7|30892.7|30884.7|30882.7|30874.7|83
1613583600000|2021-02-17 17:40:00|30889.2|30881.2|30912.7|30904.7|30914.7|30906.7|30889.2|30881.2|144
1613583900000|2021-02-17 17:45:00|30912.2|30904.2|30934.7|30926.7|30934.7|30926.7|30908.7|30900.7|109
1613584200000|2021-02-17 17:50:00|30935.7|30927.7|30914.7|30906.7|30937.7|30929.7|30913.2|30905.2|73
1613584500000|2021-02-17 17:55:00|30914.2|30906.2|30913.7|30905.7|30922.2|30914.2|30910.2|30902.2|71
1613584800000|2021-02-17 18:00:00|30914.2|30906.2|30922.7|30914.7|30924.7|30916.7|30905.7|30897.7|71
1613585100000|2021-02-17 18:05:00|30923.2|30915.2|30927.2|30919.2|30934.7|30926.7|30917.7|30909.7|136
1613585400000|2021-02-17 18:10:00|30926.7|30918.7|30931.2|30923.2|30931.2|30923.2|30921.2|30913.2|25
1613585700000|2021-02-17 18:15:00|30931.7|30923.7|30929.2|30921.2|30934.7|30926.7|30926.2|30918.2|26
1613586000000|2021-02-17 18:20:00|30929.7|30921.7|30935.7|30927.7|30936.7|30928.7|30925.7|30917.7|24
1613586300000|2021-02-17 18:25:00|30935.2|30927.2|30926.7|30918.7|30935.7|30927.7|30918.7|30910.7|83
1613586600000|2021-02-17 18:30:00|30927.2|30919.2|30920.7|30912.7|30927.2|30919.2|30916.2|30908.2|29
1613586900000|2021-02-17 18:35:00|30920.2|30912.2|30924.7|30916.7|30928.2|30920.2|30913.7|30905.7|27
1613587200000|2021-02-17 18:40:00|30925.2|30917.2|30932.2|30924.2|30935.7|30927.7|30923.2|30915.2|42
1613587500000|2021-02-17 18:45:00|30929.2|30921.2|30915.7|30907.7|30930.7|30922.7|30914.7|30906.7|58
1613587800000|2021-02-17 18:50:00|30916.2|30908.2|30929.2|30921.2|30932.7|30924.7|30915.7|30907.7|75
1613588100000|2021-02-17 18:55:00|30929.7|30921.7|30950.7|30920.7|30950.7|30929.7|30922.7|30914.7|121
1613588400000|2021-02-17 19:00:00|30951.6|30921.6|30984|30954|30985.2|30955.2|30950.7|30920.7|1
1613588700000|2021-02-17 19:05:00|30984.3|30954.3|30995|30965|30995.8|30965.8|30981.8|30951.8|0
1613589000000|2021-02-17 19:10:00|30994.7|30964.7|30988.8|30958.8|30995.3|30965.3|30981.7|30951.7|0
1613589300000|2021-02-17 19:15:00|30988.9|30958.9|30989.1|30959.1|30989.6|30959.6|30986|30956|0
1613589600000|2021-02-17 19:20:00|30988.8|30958.8|30958.7|30928.7|30989.4|30959.4|30958.4|30928.4|0
1613589900000|2021-02-17 19:25:00|30959|30929|30956|30926|30962.4|30932.4|30950|30920|0
1613590200000|2021-02-17 19:30:00|30956.2|30926.2|30968.4|30938.4|30971.2|30941.2|30953.2|30923.2|0
1613590500000|2021-02-17 19:35:00|30968.6|30938.6|30977.2|30947.2|30977.5|30947.5|30964.5|30934.5|0
1613590800000|2021-02-17 19:40:00|30977.5|30947.5|30976.6|30946.6|30977.5|30947.5|30967.4|30937.4|0
1613591100000|2021-02-17 19:45:00|30976.9|30946.9|30980.6|30950.6|30985.1|30955.1|30974.4|30944.4|0
1613591400000|2021-02-17 19:50:00|30980.7|30950.7|30983.2|30953.2|30983.2|30953.2|30979.8|30949.8|0
1613591700000|2021-02-17 19:55:00|30983.1|30953.1|30984.6|30954.6|30991.1|30961.1|30982.1|30952.1|0
1613592000000|2021-02-17 20:00:00|30984.3|30954.3|30993.8|30963.8|30996.9|30966.9|30978.7|30948.7|0
1613592300000|2021-02-17 20:05:00|30993.9|30963.9|31000.9|30970.9|31002.5|30972.5|30992.9|30962.9|0
1613592600000|2021-02-17 20:10:00|31000.8|30970.8|30987.8|30957.8|31001|30971|30985.8|30955.8|0
1613592900000|2021-02-17 20:15:00|30988.1|30958.1|30993.6|30963.6|30994.2|30964.2|30987.5|30957.5|0
1613593200000|2021-02-17 20:20:00|30993.3|30963.3|31011.4|30981.4|31013.4|30983.4|30993.3|30963.3|0
1613593500000|2021-02-17 20:25:00|31011.7|30981.7|31005|30975|31012.2|30982.2|31002.1|30972.1|0
1613593800000|2021-02-17 20:30:00|31005.3|30975.3|31012.9|30982.9|31012.9|30982.9|30998.3|30968.3|0
1613594100000|2021-02-17 20:35:00|31013.2|30983.2|31020.8|30990.8|31027.8|30997.8|31012.9|30982.9|0
1613594400000|2021-02-17 20:40:00|31021|30991|31016.5|30986.5|31021.5|30991.5|31013.6|30983.6|0
1613594700000|2021-02-17 20:45:00|31016.8|30986.8|31032.4|31002.4|31033.6|31003.6|31016.5|30986.5|0
1613595000000|2021-02-17 20:50:00|31032.6|31002.6|31029.3|30999.3|31037.4|31007.4|31028.7|30998.7|0
1613595300000|2021-02-17 20:55:00|31029.5|30999.5|31025|30995|31029.5|30999.5|30995.8|30965.8|0
1613595600000|2021-02-17 21:00:00|31023.6|30993.6|31019.6|30989.6|31025|30995|31019.6|30989.6|0
1613595900000|2021-02-17 21:05:00|31018.3|30988.3|31014.1|30984.1|31018.3|30988.3|31012.7|30982.7|0
1613596200000|2021-02-17 21:10:00|31015.5|30985.5|31012|30982|31016.9|30986.9|31009.2|30979.2|0
1613596500000|2021-02-17 21:15:00|31012.2|30982.2|31012.1|30982.1|31013.2|30983.2|31011.7|30981.7|0
1613596800000|2021-02-17 21:20:00|31012.3|30982.3|31009.3|30979.3|31012.5|30982.5|31007.2|30977.2|0
1613597100000|2021-02-17 21:25:00|31008.8|30978.8|31009.2|30979.2|31010.6|30980.6|31008.5|30978.5|0
1613597400000|2021-02-17 21:30:00|31009|30979|31014.6|30984.6|31016|30986|31009|30979|0
1613597700000|2021-02-17 21:35:00|31016|30986|31014.6|30984.6|31017.4|30987.4|31013.2|30983.2|0
1613598000000|2021-02-17 21:40:00|31013.2|30983.2|31013.2|30983.2|31016|30986|31013.2|30983.2|0
1613598300000|2021-02-17 21:45:00|31014.6|30984.6|31011.2|30981.2|31016.8|30986.8|31011.2|30981.2|0
1613598600000|2021-02-17 21:50:00|31009.8|30979.8|31015.1|30985.1|31015.4|30985.4|31008.4|30978.4|0
1613598900000|2021-02-17 21:55:00|31013.7|30983.7|31018.9|30988.9|31022|30992|31009.5|30979.5|0
1613599200000|2021-02-17 22:00:00|31018.7|30988.7|31018.9|30988.9|31019.3|30989.3|31017.3|30987.3|0
1613599500000|2021-02-17 22:05:00|31018.7|30988.7|31020.9|30990.9|31020.9|30990.9|31018.7|30988.7|0
1613599800000|2021-02-17 22:10:00|31021.1|30991.1|31024.3|30994.3|31024.3|30994.3|31020.9|30990.9|0
1613600100000|2021-02-17 22:15:00|31024.5|30994.5|31026|30996|31026|30996|31023.9|30993.9|0
1613600400000|2021-02-17 22:20:00|31026.3|30996.3|31026.3|30996.3|31027.4|30997.4|31026.3|30996.3|0
1613600700000|2021-02-17 22:25:00|31026.5|30996.5|31027.5|30997.5|31027.5|30997.5|31026.3|30996.3|0
1613601000000|2021-02-17 22:30:00|31027.6|30997.6|31026.9|30996.9|31027.6|30997.6|31026.6|30996.6|0
1613601300000|2021-02-17 22:35:00|31027|30997|31030.9|31000.9|31030.9|31000.9|31027|30997|0
1613601600000|2021-02-17 22:40:00|31031.1|31001.1|31030.6|31000.6|31031.1|31001.1|31030.5|31000.5|0
1613601900000|2021-02-17 22:45:00|31029.6|30999.6|31030|31000|31031.2|31001.2|31029.6|30999.6|0
1613602200000|2021-02-17 22:50:00|31029.6|30999.6|31031.2|31001.2|31031.6|31001.6|31029|30999|0
1613602500000|2021-02-17 22:55:00|31030.9|31000.9|31032.9|31002.9|31033.4|31003.4|31030.3|31000.3|0
1613602800000|2021-02-17 23:00:00|31032.7|31002.7|31027.9|30997.9|31035.5|31005.5|31016.1|30986.1|0
1613603100000|2021-02-17 23:05:00|31026.6|30996.6|31026.1|30996.1|31026.6|30996.6|31018.9|30988.9|0
1613603400000|2021-02-17 23:10:00|31027.4|30997.4|31026.2|30996.2|31030.2|31000.2|31024.7|30994.7|0
1613603700000|2021-02-17 23:15:00|31026.8|30996.8|31024.4|30994.4|31031.6|31001.6|31024.4|30994.4|0
1613604000000|2021-02-17 23:20:00|31025.7|30995.7|31020.2|30990.2|31025.7|30995.7|31016.1|30986.1|0
1613604300000|2021-02-17 23:25:00|31018.8|30988.8|31017.6|30987.6|31018.8|30988.8|31009.2|30979.2|0
1613604600000|2021-02-17 23:30:00|31018.3|30988.3|31024.8|30994.8|31024.8|30994.8|31016.2|30986.2|0
1613604900000|2021-02-17 23:35:00|31025.4|30995.4|31027.9|30997.9|31027.9|30997.9|31024.8|30994.8|0
1613605200000|2021-02-17 23:40:00|31028.6|30998.6|31029|30999|31030.4|31000.4|31026.6|30996.6|0
1613605500000|2021-02-17 23:45:00|31029.7|30999.7|31033.5|31003.5|31034.9|31004.9|31027.9|30997.9|0
1613605800000|2021-02-17 23:50:00|31034.2|31004.2|31045|31015|31046.4|31016.4|31034.2|31004.2|0
1613606100000|2021-02-17 23:55:00|31046.4|31016.4|31046.9|31016.9|31050.5|31020.5|31040.4|31010.4|0
1613606400000|2021-02-18 00:00:00|31048.3|31018.3|31063.5|31033.5|31066.6|31036.6|31044.2|31014.2|0
1613606700000|2021-02-18 00:05:00|31062.1|31032.1|31071.2|31041.2|31076.4|31046.4|31061.5|31031.5|0
1613607000000|2021-02-18 00:10:00|31071.9|31041.9|31071.9|31041.9|31074.3|31044.3|31068|31038|0
1613607300000|2021-02-18 00:15:00|31072.6|31042.6|31050.4|31020.4|31072.6|31042.6|31044.8|31014.8|0
1613607600000|2021-02-18 00:20:00|31046.2|31016.2|31048.6|31018.6|31054.9|31024.9|31040.7|31010.7|0
1613607900000|2021-02-18 00:25:00|31049.3|31019.3|31059.5|31029.5|31059.5|31029.5|31048.6|31018.6|0
1613608200000|2021-02-18 00:30:00|31060.2|31030.2|31059|31029|31060.7|31030.7|31053.1|31023.1|0
1613608500000|2021-02-18 00:35:00|31059.7|31029.7|31083.6|31053.6|31084|31054|31059.7|31029.7|0
1613608800000|2021-02-18 00:40:00|31083.9|31053.9|31080.1|31050.1|31091.7|31061.7|31079.4|31049.4|0
1613609100000|2021-02-18 00:45:00|31079.7|31049.7|31080.1|31050.1|31085.6|31055.6|31078|31048|0
1613609400000|2021-02-18 00:50:00|31082.2|31052.2|31066.8|31036.8|31082.2|31052.2|31066.8|31036.8|0
1613609700000|2021-02-18 00:55:00|31067.4|31037.4|31073.7|31043.7|31073.7|31043.7|31065.4|31035.4|0
1613610000000|2021-02-18 01:00:00|31073|31043|31073.7|31043.7|31074.4|31044.4|31067.4|31037.4|0
1613610300000|2021-02-18 01:05:00|31074.4|31044.4|31074.4|31044.4|31079.3|31049.3|31068.1|31038.1|0
1613610600000|2021-02-18 01:10:00|31073.7|31043.7|31076.8|31046.8|31076.8|31046.8|31066.1|31036.1|0
1613610900000|2021-02-18 01:15:00|31077.4|31047.4|31044.7|31039.7|31116.2|31111.2|31033.2|31028.2|2414
1613611200000|2021-02-18 01:20:00|31045.2|31040.2|31008.4|31003.4|31078.9|31073.9|30997.9|30992.9|1433
1613611500000|2021-02-18 01:25:00|31009.4|31004.4|31012.4|31007.4|31027.9|31022.9|30980.4|30975.4|1398
1613611800000|2021-02-18 01:30:00|31011.9|31006.9|30932.9|30927.9|31053.9|31048.9|30926.9|30921.9|5309
1613612100000|2021-02-18 01:35:00|30930.4|30925.4|30892.4|30887.4|30961.4|30956.4|30887.9|30882.9|4106
1613612400000|2021-02-18 01:40:00|30891.9|30886.9|30796.4|30791.4|30917.4|30912.4|30779.4|30774.4|4445
1613612700000|2021-02-18 01:45:00|30793.4|30788.4|30859.4|30854.4|30860.9|30855.9|30780.9|30775.9|3857
1613613000000|2021-02-18 01:50:00|30859.9|30854.9|30894.4|30889.4|30895.4|30890.4|30838.9|30833.9|2665
1613613300000|2021-02-18 01:55:00|30895.9|30890.9|30915.4|30910.4|30923.4|30918.4|30872.9|30867.9|2364
1613613600000|2021-02-18 02:00:00|30916.4|30911.4|30860.9|30855.9|30921.9|30916.9|30851.9|30846.9|2313
1613613900000|2021-02-18 02:05:00|30861.9|30856.9|30820.9|30815.9|30864.9|30859.9|30784.9|30779.9|2515
1613614200000|2021-02-18 02:10:00|30821.4|30816.4|30805.9|30800.9|30838.4|30833.4|30801.4|30796.4|2145
1613614500000|2021-02-18 02:15:00|30805.4|30800.4|30763.9|30758.9|30813.4|30808.4|30756.9|30751.9|2367
1613614800000|2021-02-18 02:20:00|30764.9|30759.9|30785.4|30780.4|30796.9|30791.9|30758.9|30753.9|1774
1613615100000|2021-02-18 02:25:00|30786.4|30781.4|30795.4|30790.4|30795.9|30790.9|30740.9|30735.9|2404
1613615400000|2021-02-18 02:30:00|30795.9|30790.9|30839.4|30834.4|30845.4|30840.4|30779.4|30774.4|2299
1613615700000|2021-02-18 02:35:00|30838.9|30833.9|30847.4|30842.4|30867.9|30862.9|30838.9|30833.9|1492
1613616000000|2021-02-18 02:40:00|30846.9|30841.9|30856.9|30851.9|30872.4|30867.4|30838.4|30833.4|1234
1613616300000|2021-02-18 02:45:00|30858.9|30853.9|30879.9|30874.9|30892.9|30887.9|30843.4|30838.4|1476
1613616600000|2021-02-18 02:50:00|30880.9|30875.9|30897.9|30892.9|30899.9|30894.9|30857.4|30852.4|1310
1613616900000|2021-02-18 02:55:00|30898.9|30893.9|30930.4|30925.4|30936.4|30931.4|30894.9|30889.9|2860
1613617200000|2021-02-18 03:00:00|30931.9|30926.9|30916.9|30911.9|30944.9|30939.9|30893.4|30888.4|1561
1613617500000|2021-02-18 03:05:00|30914.9|30909.9|30892.9|30887.9|30928.9|30923.9|30876.4|30871.4|1464
1613617800000|2021-02-18 03:10:00|30892.4|30887.4|30857.9|30852.9|30914.9|30909.9|30854.9|30849.9|1437
1613618100000|2021-02-18 03:15:00|30857.4|30852.4|30823.9|30818.9|30864.9|30859.9|30823.9|30818.9|1464
1613618400000|2021-02-18 03:20:00|30821.9|30816.9|30745.9|30740.9|30823.4|30818.4|30722.9|30717.9|3032
1613618700000|2021-02-18 03:25:00|30746.9|30741.9|30655.4|30650.4|30751.9|30746.9|30650.4|30645.4|2962
1613619000000|2021-02-18 03:30:00|30656.9|30651.9|30568.4|30563.4|30667.4|30662.4|30528.9|30523.9|4396
1613619300000|2021-02-18 03:35:00|30570.9|30565.9|30552.4|30547.4|30605.4|30600.4|30551.9|30546.9|2658
1613619600000|2021-02-18 03:40:00|30551.9|30546.9|30607.9|30602.9|30608.4|30603.4|30519.4|30514.4|2756
1613619900000|2021-02-18 03:45:00|30608.4|30603.4|30581.9|30576.9|30626.9|30621.9|30575.9|30570.9|1752
1613620200000|2021-02-18 03:50:00|30581.4|30576.4|30630.9|30625.9|30630.9|30625.9|30566.9|30561.9|1233
1613620500000|2021-02-18 03:55:00|30627.9|30622.9|30627.9|30622.9|30638.4|30633.4|30611.4|30606.4|871
1613620800000|2021-02-18 04:00:00|30642|30612|30622.7|30592.7|30646.4|30616.4|30622.2|30592.2|0
1613621100000|2021-02-18 04:05:00|30623.1|30593.1|30593|30563|30624.5|30594.5|30590|30560|0
1613621400000|2021-02-18 04:10:00|30593.7|30563.7|30605.4|30575.4|30610.2|30580.2|30591|30561|0
1613621700000|2021-02-18 04:15:00|30607.4|30577.4|30595|30565|30616.4|30586.4|30595|30565|0
1613622000000|2021-02-18 04:20:00|30594.3|30564.3|30602.6|30572.6|30606.1|30576.1|30589.4|30559.4|0
1613622300000|2021-02-18 04:25:00|30603.3|30573.3|30607.7|30577.7|30612.5|30582.5|30601.9|30571.9|0
1613622600000|2021-02-18 04:30:00|30608|30578|30614|30584|30616.5|30586.5|30607.7|30577.7|0
1613622900000|2021-02-18 04:35:00|30613.3|30583.3|30613.3|30583.3|30614|30584|30607.1|30577.1|0
1613623200000|2021-02-18 04:40:00|30614|30584|30615.5|30585.5|30616.3|30586.3|30613.3|30583.3|0
1613623500000|2021-02-18 04:45:00|30614.9|30584.9|30603.3|30573.3|30615.9|30585.9|30603.3|30573.3|0
1613623800000|2021-02-18 04:50:00|30603.7|30573.7|30606.8|30576.8|30611.6|30581.6|30603.7|30573.7|0
1613624100000|2021-02-18 04:55:00|30607.1|30577.1|30612.2|30582.2|30612.2|30582.2|30606.8|30576.8|0
1613624400000|2021-02-18 05:00:00|30610.9|30580.9|30684.4|30679.4|30684.9|30679.9|30594.4|30580.9|2121
1613624700000|2021-02-18 05:05:00|30683.4|30678.4|30686.9|30681.9|30691.4|30686.4|30653.9|30648.9|1175
1613625000000|2021-02-18 05:10:00|30688.9|30683.9|30705.4|30700.4|30713.9|30708.9|30675.9|30670.9|1210
1613625300000|2021-02-18 05:15:00|30706.4|30701.4|30712.9|30707.9|30715.9|30710.9|30662.9|30657.9|2073
1613625600000|2021-02-18 05:20:00|30713.4|30708.4|30725.9|30720.9|30727.9|30722.9|30694.9|30689.9|1362
1613625900000|2021-02-18 05:25:00|30726.4|30721.4|30701.4|30696.4|30728.4|30723.4|30696.9|30691.9|1272
1613626200000|2021-02-18 05:30:00|30700.9|30695.9|30733.9|30728.9|30750.4|30745.4|30700.4|30695.4|1347
1613626500000|2021-02-18 05:35:00|30733.4|30728.4|30683.4|30678.4|30747.9|30742.9|30677.9|30672.9|1320
1613626800000|2021-02-18 05:40:00|30683.9|30678.9|30689.9|30684.9|30697.9|30692.9|30658.4|30653.4|1305
1613627100000|2021-02-18 05:45:00|30689.4|30684.4|30645.4|30640.4|30694.4|30689.4|30644.4|30639.4|932
1613627400000|2021-02-18 05:50:00|30642.9|30637.9|30607.4|30602.4|30663.9|30658.9|30606.9|30601.9|1275
1613627700000|2021-02-18 05:55:00|30606.9|30601.9|30618.4|30613.4|30631.4|30626.4|30602.9|30597.9|1335
1613628000000|2021-02-18 06:00:00|30618.9|30613.9|30619.4|30614.4|30642.9|30637.9|30596.9|30591.9|1519
1613628300000|2021-02-18 06:05:00|30618.9|30613.9|30627.9|30622.9|30643.9|30638.9|30563.4|30558.4|1806
1613628600000|2021-02-18 06:10:00|30628.4|30623.4|30605.4|30600.4|30629.4|30624.4|30588.4|30583.4|1232
1613628900000|2021-02-18 06:15:00|30605.9|30600.9|30578.4|30573.4|30622.9|30617.9|30571.4|30566.4|1058
1613629200000|2021-02-18 06:20:00|30577.4|30572.4|30613.9|30608.9|30614.9|30609.9|30557.9|30552.9|1353
1613629500000|2021-02-18 06:25:00|30614.9|30609.9|30645.4|30640.4|30645.9|30640.9|30598.4|30593.4|1197
1613629800000|2021-02-18 06:30:00|30645.9|30640.9|30633.4|30628.4|30655.4|30650.4|30626.4|30621.4|887
1613630100000|2021-02-18 06:35:00|30634.4|30629.4|30617.9|30612.9|30653.4|30648.4|30615.9|30610.9|711
1613630400000|2021-02-18 06:40:00|30617.4|30612.4|30641.9|30636.9|30645.9|30640.9|30590.4|30585.4|908
1613630700000|2021-02-18 06:45:00|30642.9|30637.9|30620.4|30615.4|30644.4|30639.4|30599.9|30594.9|801
1613631000000|2021-02-18 06:50:00|30619.9|30614.9|30608.4|30603.4|30634.4|30629.4|30607.4|30602.4|528
1613631300000|2021-02-18 06:55:00|30608.9|30603.9|30609.4|30604.4|30619.4|30614.4|30601.9|30596.9|441
1613631600000|2021-02-18 07:00:00|30608.9|30603.9|30612.4|30607.4|30624.4|30619.4|30590.4|30585.4|714
1613631900000|2021-02-18 07:05:00|30611.9|30606.9|30574.9|30569.9|30614.9|30609.9|30569.4|30564.4|767
1613632200000|2021-02-18 07:10:00|30575.4|30570.4|30564.9|30559.9|30579.4|30574.4|30552.9|30547.9|750
1613632500000|2021-02-18 07:15:00|30563.9|30558.9|30567.4|30562.4|30579.9|30574.9|30540.9|30535.9|1125
1613632800000|2021-02-18 07:20:00|30568.4|30563.4|30608.9|30603.9|30613.4|30608.4|30561.4|30556.4|1053
1613633100000|2021-02-18 07:25:00|30609.4|30604.4|30578.9|30573.9|30615.9|30610.9|30575.9|30570.9|949
1613633400000|2021-02-18 07:30:00|30578.4|30573.4|30543.9|30538.9|30588.4|30583.4|30543.9|30538.9|995
1613633700000|2021-02-18 07:35:00|30542.9|30537.9|30544.9|30539.9|30569.4|30564.4|30536.4|30531.4|1022
1613634000000|2021-02-18 07:40:00|30545.4|30540.4|30561.4|30556.4|30569.9|30564.9|30536.9|30531.9|796
1613634300000|2021-02-18 07:45:00|30560.4|30555.4|30519.4|30514.4|30562.9|30557.9|30515.9|30510.9|1198
1613634600000|2021-02-18 07:50:00|30518.4|30513.4|30525.9|30520.9|30540.4|30535.4|30514.4|30509.4|927
1613634900000|2021-02-18 07:55:00|30525.4|30520.4|30512.9|30507.9|30525.9|30520.9|30476.9|30471.9|1756
1613635200000|2021-02-18 08:00:00|30513.9|30508.9|30533.9|30528.9|30536.4|30531.4|30503.4|30498.4|1661
1613635500000|2021-02-18 08:05:00|30533.4|30528.4|30495.9|30490.9|30554.9|30549.9|30490.9|30485.9|1633
1613635800000|2021-02-18 08:10:00|30496.4|30491.4|30519.4|30514.4|30523.9|30518.9|30492.9|30487.9|736
1613636100000|2021-02-18 08:15:00|30518.9|30513.9|30474.4|30469.4|30518.9|30513.9|30466.4|30461.4|714
1613636400000|2021-02-18 08:20:00|30475.4|30470.4|30453.9|30448.9|30482.9|30477.9|30449.4|30444.4|861
1613636700000|2021-02-18 08:25:00|30453.4|30448.4|30444.4|30439.4|30483.4|30478.4|30434.4|30429.4|1202
1613637000000|2021-02-18 08:30:00|30457.2|30427.2|30513|30483|30515.6|30485.6|30455.9|30425.9|1
1613637300000|2021-02-18 08:35:00|30513.7|30483.7|30498.9|30468.9|30513.7|30483.7|30492.4|30462.4|0
1613637600000|2021-02-18 08:40:00|30503.1|30473.1|30527.3|30497.3|30527.4|30497.4|30498.9|30468.9|0
1613637900000|2021-02-18 08:45:00|30531.4|30501.4|30536.9|30506.9|30544.8|30514.8|30522.7|30492.7|0
1613638200000|2021-02-18 08:50:00|30537.5|30507.5|30542.3|30512.3|30544.8|30514.8|30530.7|30500.7|0
1613638500000|2021-02-18 08:55:00|30542.6|30512.6|30553.7|30523.7|30555.2|30525.2|30536.8|30506.8|0
1613638800000|2021-02-18 09:00:00|30553|30523|30534.1|30504.1|30553.7|30523.7|30530.6|30500.6|0
1613639100000|2021-02-18 09:05:00|30533.7|30503.7|30505.3|30475.3|30534.8|30504.8|30505.3|30475.3|0
1613639400000|2021-02-18 09:10:00|30505.6|30475.6|30498.2|30468.2|30506|30476|30492.6|30462.6|0
1613639700000|2021-02-18 09:15:00|30520.9|30512.9|30518.9|30510.9|30533.4|30525.4|30509.4|30501.4|517
1613640000000|2021-02-18 09:20:00|30518.4|30510.4|30527.4|30519.4|30535.9|30527.9|30513.9|30505.9|445
1613640300000|2021-02-18 09:25:00|30526.9|30518.9|30510.9|30502.9|30527.9|30519.9|30503.9|30495.9|242
1613640600000|2021-02-18 09:30:00|30511.4|30503.4|30504.9|30496.9|30516.4|30508.4|30501.4|30493.4|111
1613640900000|2021-02-18 09:35:00|30505.4|30497.4|30516.9|30508.9|30524.9|30516.9|30497.9|30489.9|116
1613641200000|2021-02-18 09:40:00|30516.4|30508.4|30535.9|30527.9|30541.4|30533.4|30512.9|30504.9|160
1613641500000|2021-02-18 09:45:00|30536.4|30528.4|30557.4|30549.4|30558.4|30550.4|30536.4|30528.4|265
1613641800000|2021-02-18 09:50:00|30556.9|30548.9|30539.9|30531.9|30556.9|30548.9|30535.9|30527.9|191
1613642100000|2021-02-18 09:55:00|30540.4|30532.4|30535.4|30527.4|30543.9|30535.9|30526.4|30518.4|128
1613642400000|2021-02-18 10:00:00|30535.9|30527.9|30538.4|30530.4|30545.9|30537.9|30535.9|30527.9|94
1613642700000|2021-02-18 10:05:00|30536.4|30528.4|30526.9|30518.9|30544.4|30536.4|30526.9|30518.9|68
1613643000000|2021-02-18 10:10:00|30526.4|30518.4|30508.9|30500.9|30529.4|30521.4|30507.9|30499.9|183
1613643300000|2021-02-18 10:15:00|30509.4|30501.4|30521.9|30513.9|30523.9|30515.9|30508.4|30500.4|125
1613643600000|2021-02-18 10:20:00|30521.4|30513.4|30506.4|30498.4|30522.4|30514.4|30503.4|30495.4|92
1613643900000|2021-02-18 10:25:00|30506.9|30498.9|30516.4|30508.4|30517.4|30509.4|30502.9|30494.9|100
1613644200000|2021-02-18 10:30:00|30515.9|30507.9|30521.9|30513.9|30529.4|30521.4|30514.9|30506.9|76
1613644500000|2021-02-18 10:35:00|30522.4|30514.4|30520.9|30512.9|30529.9|30521.9|30518.4|30510.4|66
1613644800000|2021-02-18 10:40:00|30521.4|30513.4|30504.9|30496.9|30526.9|30518.9|30504.9|30496.9|95
1613645100000|2021-02-18 10:45:00|30505.4|30497.4|30476.4|30468.4|30505.9|30497.9|30474.4|30466.4|386
1613645400000|2021-02-18 10:50:00|30475.9|30467.9|30486.9|30478.9|30489.9|30481.9|30466.9|30458.9|149
1613645700000|2021-02-18 10:55:00|30486.4|30478.4|30470.4|30462.4|30486.9|30478.9|30467.4|30459.4|101
1613646000000|2021-02-18 11:00:00|30470.9|30462.9|30408.9|30400.9|30472.9|30464.9|30406.9|30398.9|639
1613646300000|2021-02-18 11:05:00|30409.4|30401.4|30435.9|30427.9|30436.4|30428.4|30395.4|30387.4|513
1613646600000|2021-02-18 11:10:00|30435.4|30427.4|30446.4|30438.4|30448.4|30440.4|30433.4|30425.4|213
1613646900000|2021-02-18 11:15:00|30443.9|30435.9|30446.9|30438.9|30455.4|30447.4|30443.9|30435.9|171
1613647200000|2021-02-18 11:20:00|30446.4|30438.4|30460.9|30452.9|30463.9|30455.9|30445.9|30437.9|105
1613647500000|2021-02-18 11:25:00|30460.4|30452.4|30465.9|30457.9|30466.9|30458.9|30457.9|30449.9|193
1613647800000|2021-02-18 11:30:00|30465.4|30457.4|30456.9|30448.9|30469.9|30461.9|30455.9|30447.9|172
1613648100000|2021-02-18 11:35:00|30456.4|30448.4|30460.9|30452.9|30466.9|30458.9|30454.4|30446.4|76
1613648400000|2021-02-18 11:40:00|30460.4|30452.4|30477.9|30469.9|30479.4|30471.4|30459.9|30451.9|167
1613648700000|2021-02-18 11:45:00|30478.9|30470.9|30479.4|30471.4|30487.9|30479.9|30474.4|30466.4|79
1613649000000|2021-02-18 11:50:00|30479.9|30471.9|30481.9|30473.9|30486.4|30478.4|30478.4|30470.4|73
1613649300000|2021-02-18 11:55:00|30481.4|30473.4|30483.9|30475.9|30483.9|30475.9|30474.9|30466.9|77
1613649600000|2021-02-18 12:00:00|30484.4|30476.4|30483.4|30475.4|30494.4|30486.4|30481.4|30473.4|93
1613649900000|2021-02-18 12:05:00|30482.9|30474.9|30484.9|30476.9|30490.4|30482.4|30480.4|30472.4|50
1613650200000|2021-02-18 12:10:00|30485.4|30477.4|30481.9|30473.9|30497.4|30489.4|30476.4|30468.4|106
1613650500000|2021-02-18 12:15:00|30482.4|30474.4|30473.9|30465.9|30482.4|30474.4|30468.9|30460.9|76
1613650800000|2021-02-18 12:20:00|30474.4|30466.4|30476.9|30468.9|30480.9|30472.9|30472.4|30464.4|58
1613651100000|2021-02-18 12:25:00|30477.4|30469.4|30496.4|30488.4|30497.4|30489.4|30475.9|30467.9|69
1613651400000|2021-02-18 12:30:00|30495.9|30487.9|30507.9|30499.9|30511.4|30503.4|30490.9|30482.9|119
1613651700000|2021-02-18 12:35:00|30508.4|30500.4|30509.4|30501.4|30517.9|30509.9|30505.9|30497.9|197
1613652000000|2021-02-18 12:40:00|30508.9|30500.9|30502.9|30494.9|30511.4|30503.4|30499.4|30491.4|92
1613652300000|2021-02-18 12:45:00|30503.4|30495.4|30510.4|30502.4|30512.9|30504.9|30498.9|30490.9|52
1613652600000|2021-02-18 12:50:00|30510.9|30502.9|30498.4|30490.4|30513.4|30505.4|30498.4|30490.4|88
1613652900000|2021-02-18 12:55:00|30498.9|30490.9|30475.4|30467.4|30499.9|30491.9|30471.9|30463.9|347
1613653200000|2021-02-18 13:00:00|30475.9|30467.9|30485.9|30477.9|30485.9|30477.9|30473.4|30465.4|61
1613653500000|2021-02-18 13:05:00|30485.4|30477.4|30480.4|30472.4|30485.4|30477.4|30474.4|30466.4|67
1613653800000|2021-02-18 13:10:00|30479.9|30471.9|30481.4|30473.4|30481.4|30473.4|30465.4|30457.4|79
1613654100000|2021-02-18 13:15:00|30480.9|30472.9|30466.9|30458.9|30484.4|30476.4|30464.4|30456.4|76
1613654400000|2021-02-18 13:20:00|30466.4|30458.4|30460.9|30452.9|30466.4|30458.4|30452.9|30444.9|97
1613654700000|2021-02-18 13:25:00|30459.9|30451.9|30458.9|30450.9|30462.9|30454.9|30455.9|30447.9|141
1613655000000|2021-02-18 13:30:00|30458.4|30450.4|30451.9|30443.9|30464.9|30456.9|30446.9|30438.9|267
1613655300000|2021-02-18 13:35:00|30451.4|30443.4|30438.4|30430.4|30454.9|30446.9|30418.9|30410.9|320
1613655600000|2021-02-18 13:40:00|30438.9|30430.9|30442.4|30434.4|30447.4|30439.4|30436.4|30428.4|140
1613655900000|2021-02-18 13:45:00|30441.9|30433.9|30423.9|30415.9|30442.4|30434.4|30420.9|30412.9|167
1613656200000|2021-02-18 13:50:00|30422.9|30414.9|30408.9|30400.9|30425.4|30417.4|30400.4|30392.4|297
1613656500000|2021-02-18 13:55:00|30409.4|30401.4|30415.4|30407.4|30427.4|30419.4|30409.4|30401.4|217
1613656800000|2021-02-18 14:00:00|30414.9|30406.9|30370.9|30362.9|30415.9|30407.9|30367.4|30359.4|393
1613657100000|2021-02-18 14:05:00|30371.4|30363.4|30368.9|30360.9|30384.4|30376.4|30361.9|30353.9|451
1613657400000|2021-02-18 14:10:00|30368.4|30360.4|30362.4|30354.4|30371.4|30363.4|30339.4|30331.4|481
1613657700000|2021-02-18 14:15:00|30363.9|30355.9|30360.4|30352.4|30373.9|30365.9|30356.9|30348.9|172
1613658000000|2021-02-18 14:20:00|30359.9|30351.9|30364.9|30356.9|30382.4|30374.4|30355.9|30347.9|165
1613658300000|2021-02-18 14:25:00|30364.4|30356.4|30357.9|30349.9|30371.4|30363.4|30352.9|30344.9|326
1613658600000|2021-02-18 14:30:00|30357.4|30349.4|30361.4|30353.4|30370.4|30362.4|30314.9|30306.9|725
1613658900000|2021-02-18 14:35:00|30362.4|30354.4|30347.4|30339.4|30398.9|30390.9|30343.4|30335.4|505
1613659200000|2021-02-18 14:40:00|30344.9|30336.9|30336.9|30328.9|30354.9|30346.9|30330.9|30322.9|528
1613659500000|2021-02-18 14:45:00|30333.9|30325.9|30336.4|30328.4|30361.4|30353.4|30326.9|30318.9|332
1613659800000|2021-02-18 14:50:00|30335.9|30327.9|30309.4|30301.4|30338.9|30330.9|30309.4|30301.4|403
1613660100000|2021-02-18 14:55:00|30311.4|30303.4|30332.9|30324.9|30340.4|30332.4|30300.4|30292.4|417
1613660400000|2021-02-18 15:00:00|30332.4|30324.4|30297.9|30289.9|30333.9|30325.9|30297.9|30289.9|406
1613660700000|2021-02-18 15:05:00|30295.9|30287.9|30245.9|30237.9|30298.9|30290.9|30230.9|30222.9|933
1613661000000|2021-02-18 15:10:00|30246.4|30238.4|30242.9|30234.9|30266.9|30258.9|30232.9|30224.9|397
1613661300000|2021-02-18 15:15:00|30242.4|30234.4|30216.4|30208.4|30243.4|30235.4|30208.9|30200.9|581
1613661600000|2021-02-18 15:20:00|30216.9|30208.9|30195.4|30187.4|30220.9|30212.9|30184.9|30176.9|688
1613661900000|2021-02-18 15:25:00|30195.9|30187.9|30213.9|30205.9|30213.9|30205.9|30173.9|30165.9|671
1613662200000|2021-02-18 15:30:00|30212.9|30204.9|30190.9|30182.9|30212.9|30204.9|30171.4|30163.4|511
1613662500000|2021-02-18 15:35:00|30190.4|30182.4|30240.9|30232.9|30243.9|30235.9|30179.9|30171.9|741
1613662800000|2021-02-18 15:40:00|30239.9|30231.9|30249.9|30241.9|30260.4|30252.4|30233.4|30225.4|506
1613663100000|2021-02-18 15:45:00|30249.4|30241.4|30258.9|30250.9|30268.9|30260.9|30237.4|30229.4|249
1613663400000|2021-02-18 15:50:00|30258.4|30250.4|30263.9|30255.9|30264.4|30256.4|30245.4|30237.4|160
1613663700000|2021-02-18 15:55:00|30262.9|30254.9|30240.9|30232.9|30268.9|30260.9|30237.4|30229.4|273
1613664000000|2021-02-18 16:00:00|30240.4|30232.4|30263.9|30255.9|30268.9|30260.9|30234.9|30226.9|300
1613664300000|2021-02-18 16:05:00|30264.4|30256.4|30254.9|30246.9|30273.9|30265.9|30245.4|30237.4|422
1613664600000|2021-02-18 16:10:00|30255.4|30247.4|30273.4|30265.4|30273.9|30265.9|30243.4|30235.4|153
1613664900000|2021-02-18 16:15:00|30272.9|30264.9|30290.4|30282.4|30306.9|30298.9|30269.9|30261.9|424
1613665200000|2021-02-18 16:20:00|30290.9|30282.9|30283.9|30275.9|30301.9|30293.9|30277.9|30269.9|200
1613665500000|2021-02-18 16:25:00|30286.9|30278.9|30277.9|30269.9|30295.9|30287.9|30276.9|30268.9|144
1613665800000|2021-02-18 16:30:00|30277.4|30269.4|30264.9|30256.9|30278.4|30270.4|30247.9|30239.9|328
1613666100000|2021-02-18 16:35:00|30264.4|30256.4|30232.9|30224.9|30268.4|30260.4|30227.4|30219.4|339
1613666400000|2021-02-18 16:40:00|30233.4|30225.4|30234.9|30226.9|30244.4|30236.4|30227.9|30219.9|127
1613666700000|2021-02-18 16:45:00|30234.4|30226.4|30229.9|30221.9|30236.4|30228.4|30223.9|30215.9|122
1613667000000|2021-02-18 16:50:00|30230.9|30222.9|30230.9|30222.9|30235.9|30227.9|30217.4|30209.4|144
1613667300000|2021-02-18 16:55:00|30230.4|30222.4|30214.4|30206.4|30244.4|30236.4|30194.9|30186.9|319
1613667600000|2021-02-18 17:00:00|30213.9|30205.9|30197.9|30189.9|30213.9|30205.9|30197.4|30189.4|122
1613667900000|2021-02-18 17:05:00|30196.4|30188.4|30217.4|30209.4|30218.4|30210.4|30193.9|30185.9|96
1613668200000|2021-02-18 17:10:00|30217.9|30209.9|30229.4|30221.4|30237.4|30229.4|30204.4|30196.4|202
1613668500000|2021-02-18 17:15:00|30228.9|30220.9|30235.4|30227.4|30235.9|30227.9|30219.4|30211.4|177
1613668800000|2021-02-18 17:20:00|30234.9|30226.9|30251.4|30243.4|30251.9|30243.9|30234.9|30226.9|122
1613669100000|2021-02-18 17:25:00|30251.9|30243.9|30259.4|30251.4|30260.9|30252.9|30251.4|30243.4|77
1613669400000|2021-02-18 17:30:00|30258.9|30250.9|30242.9|30234.9|30260.4|30252.4|30238.4|30230.4|112
1613669700000|2021-02-18 17:35:00|30245.4|30237.4|30244.9|30236.9|30248.9|30240.9|30238.4|30230.4|93
1613670000000|2021-02-18 17:40:00|30247.4|30239.4|30245.9|30237.9|30259.4|30251.4|30242.4|30234.4|142
1613670300000|2021-02-18 17:45:00|30245.4|30237.4|30257.9|30249.9|30269.4|30261.4|30243.4|30235.4|132
1613670600000|2021-02-18 17:50:00|30257.4|30249.4|30237.4|30229.4|30258.4|30250.4|30235.4|30227.4|286
1613670900000|2021-02-18 17:55:00|30236.9|30228.9|30246.4|30238.4|30262.9|30254.9|30236.9|30228.9|183
1613671200000|2021-02-18 18:00:00|30245.9|30237.9|30244.9|30236.9|30250.4|30242.4|30238.9|30230.9|75
1613671500000|2021-02-18 18:05:00|30245.4|30237.4|30241.9|30233.9|30265.9|30257.9|30240.9|30232.9|191
1613671800000|2021-02-18 18:10:00|30242.4|30234.4|30244.9|30236.9|30248.9|30240.9|30238.4|30230.4|114
1613672100000|2021-02-18 18:15:00|30245.4|30237.4|30254.9|30246.9|30261.9|30253.9|30226.4|30218.4|65
1613672400000|2021-02-18 18:20:00|30255.4|30247.4|30283.9|30275.9|30290.9|30282.9|30253.4|30245.4|151
1613672700000|2021-02-18 18:25:00|30284.4|30276.4|30297.9|30289.9|30302.9|30294.9|30283.9|30275.9|156
1613673000000|2021-02-18 18:30:00|30298.4|30290.4|30304.9|30296.9|30318.4|30310.4|30298.4|30290.4|113
1613673300000|2021-02-18 18:35:00|30304.4|30296.4|30311.4|30303.4|30314.9|30306.9|30297.4|30289.4|48
1613673600000|2021-02-18 18:40:00|30311.9|30303.9|30304.4|30296.4|30313.9|30305.9|30300.4|30292.4|35
1613673900000|2021-02-18 18:45:00|30306.9|30298.9|30318.4|30310.4|30323.4|30315.4|30306.9|30298.9|192
1613674200000|2021-02-18 18:50:00|30317.9|30309.9|30310.9|30302.9|30323.9|30315.9|30308.4|30300.4|43
1613674500000|2021-02-18 18:55:00|30311.4|30303.4|30314|30284|30319.4|30311.4|30309.4|30284|108
1613674800000|2021-02-18 19:00:00|30314.4|30284.4|30342.2|30312.2|30342.7|30312.7|30313.7|30283.7|0
1613675100000|2021-02-18 19:05:00|30342.5|30312.5|30347.9|30317.9|30349.9|30319.9|30342|30312|0
1613675400000|2021-02-18 19:10:00|30348.2|30318.2|30360.4|30330.4|30362.6|30332.6|30346.2|30316.2|0
1613675700000|2021-02-18 19:15:00|30360.6|30330.6|30353.6|30323.6|30361.3|30331.3|30349.1|30319.1|0
1613676000000|2021-02-18 19:20:00|30353.9|30323.9|30350.2|30320.2|30355.5|30325.5|30347|30317|0
1613676300000|2021-02-18 19:25:00|30348.5|30318.5|30358.5|30328.5|30358.5|30328.5|30348|30318|0
1613676600000|2021-02-18 19:30:00|30358.8|30328.8|30366.5|30336.5|30370.6|30340.6|30357.9|30327.9|0
1613676900000|2021-02-18 19:35:00|30366.2|30336.2|30367.9|30337.9|30372.2|30342.2|30362|30332|0
1613677200000|2021-02-18 19:40:00|30368.2|30338.2|30357.6|30327.6|30369.9|30339.9|30355.6|30325.6|0
1613677500000|2021-02-18 19:45:00|30357.9|30327.9|30355.7|30325.7|30368.5|30338.5|30355.7|30325.7|0
1613677800000|2021-02-18 19:50:00|30355.6|30325.6|30350.4|30320.4|30356|30326|30347.6|30317.6|0
1613678100000|2021-02-18 19:55:00|30350.7|30320.7|30379.4|30349.4|30379.4|30349.4|30350.2|30320.2|0
1613678400000|2021-02-18 20:00:00|30379.2|30349.2|30389.4|30359.4|30389.7|30359.7|30372.9|30342.9|0
1613678700000|2021-02-18 20:05:00|30389.1|30359.1|30403.3|30373.3|30407|30377|30387|30357|0
1613679000000|2021-02-18 20:10:00|30403|30373|30397.4|30367.4|30408.4|30378.4|30397.2|30367.2|0
1613679300000|2021-02-18 20:15:00|30397.2|30367.2|30394.1|30364.1|30401.7|30371.7|30393.9|30363.9|0
1613679600000|2021-02-18 20:20:00|30394.4|30364.4|30390|30360|30394.4|30364.4|30389.7|30359.7|0
1613679900000|2021-02-18 20:25:00|30390.1|30360.1|30398.1|30368.1|30403.1|30373.1|30389.1|30359.1|0
1613680200000|2021-02-18 20:30:00|30397.8|30367.8|30400.9|30370.9|30413.3|30383.3|30396.1|30366.1|0
1613680500000|2021-02-18 20:35:00|30401.2|30371.2|30400.5|30370.5|30414.1|30384.1|30400.3|30370.3|0
1613680800000|2021-02-18 20:40:00|30400.4|30370.4|30407.4|30377.4|30409.3|30379.3|30393.8|30363.8|0
1613681100000|2021-02-18 20:45:00|30407.1|30377.1|30384.9|30354.9|30412.9|30382.9|30384.6|30354.6|0
1613681400000|2021-02-18 20:50:00|30385.9|30355.9|30386.7|30356.7|30396.4|30366.4|30380.5|30350.5|0
1613681700000|2021-02-18 20:55:00|30386.9|30356.9|30411.3|30381.3|30411.3|30381.3|30382.7|30352.7|0
1613682000000|2021-02-18 21:00:00|30412.6|30382.6|30410.4|30380.4|30426.7|30396.7|30409.1|30379.1|0
1613682300000|2021-02-18 21:05:00|30409.1|30379.1|30418.6|30388.6|30418.6|30388.6|30409.1|30379.1|0
1613682600000|2021-02-18 21:10:00|30417.9|30387.9|30407.4|30377.4|30420|30390|30405|30375|0
1613682900000|2021-02-18 21:15:00|30407.3|30377.3|30406.7|30376.7|30407.7|30377.7|30403.7|30373.7|0
1613683200000|2021-02-18 21:20:00|30406.5|30376.5|30404.9|30374.9|30407.1|30377.1|30403.9|30373.9|0
1613683500000|2021-02-18 21:25:00|30404.7|30374.7|30405.9|30375.9|30406.9|30376.9|30403.1|30373.1|0
1613683800000|2021-02-18 21:30:00|30404.3|30374.3|30412.5|30382.5|30415.2|30385.2|30404.3|30374.3|0
1613684100000|2021-02-18 21:35:00|30411.1|30381.1|30414.2|30384.2|30415.5|30385.5|30409.7|30379.7|0
1613684400000|2021-02-18 21:40:00|30412.8|30382.8|30415.9|30385.9|30417.4|30387.4|30410.7|30380.7|0
1613684700000|2021-02-18 21:45:00|30417.2|30387.2|30410.1|30380.1|30417.2|30387.2|30408.7|30378.7|0
1613685000000|2021-02-18 21:50:00|30408.7|30378.7|30404.2|30374.2|30410.1|30380.1|30402.9|30372.9|0
1613685300000|2021-02-18 21:55:00|30402.9|30372.9|30411|30381|30412.4|30382.4|30401.5|30371.5|0
1613685600000|2021-02-18 22:00:00|30407.7|30377.7|30409.5|30379.5|30411.4|30381.4|30407.4|30377.4|0
1613685900000|2021-02-18 22:05:00|30409.7|30379.7|30408.2|30378.2|30409.7|30379.7|30407.9|30377.9|0
1613686200000|2021-02-18 22:10:00|30408.3|30378.3|30409.9|30379.9|30409.9|30379.9|30407.3|30377.3|0
1613686500000|2021-02-18 22:15:00|30408.3|30378.3|30406.7|30376.7|30409.9|30379.9|30406.4|30376.4|0
1613686800000|2021-02-18 22:20:00|30406.4|30376.4|30408.4|30378.4|30409.7|30379.7|30406.4|30376.4|0
1613687100000|2021-02-18 22:25:00|30408.6|30378.6|30410.6|30380.6|30410.6|30380.6|30408.4|30378.4|0
1613687400000|2021-02-18 22:30:00|30409.2|30379.2|30409.4|30379.4|30410.8|30380.8|30409|30379|0
1613687700000|2021-02-18 22:35:00|30408.8|30378.8|30410.4|30380.4|30410.4|30380.4|30408.6|30378.6|0
1613688000000|2021-02-18 22:40:00|30410.3|30380.3|30413.1|30383.1|30413.1|30383.1|30408.8|30378.8|0
1613688300000|2021-02-18 22:45:00|30412.1|30382.1|30411.9|30381.9|30413.9|30383.9|30410.3|30380.3|0
1613688600000|2021-02-18 22:50:00|30412.2|30382.2|30409|30379|30413.1|30383.1|30409|30379|0
1613688900000|2021-02-18 22:55:00|30409.8|30379.8|30409.3|30379.3|30410.4|30380.4|30409.3|30379.3|0
1613689200000|2021-02-18 23:00:00|30405.6|30375.6|30419.7|30389.7|30419.7|30389.7|30398.8|30368.8|0
1613689500000|2021-02-18 23:05:00|30419|30389|30422.3|30392.3|30425.2|30395.2|30418.3|30388.3|0
1613689800000|2021-02-18 23:10:00|30423|30393|30419|30389|30423.7|30393.7|30417.7|30387.7|0
1613690100000|2021-02-18 23:15:00|30419.6|30389.6|30419.6|30389.6|30423.7|30393.7|30419.6|30389.6|0
1613690400000|2021-02-18 23:20:00|30420.3|30390.3|30411|30381|30421|30391|30409.7|30379.7|0
1613690700000|2021-02-18 23:25:00|30412.4|30382.4|30417.9|30387.9|30418.6|30388.6|30412.4|30382.4|0
1613691000000|2021-02-18 23:30:00|30418.6|30388.6|30410.3|30380.3|30420.3|30390.3|30405.2|30375.2|0
1613691300000|2021-02-18 23:35:00|30408.9|30378.9|30401.1|30371.1|30410|30380|30400.4|30370.4|0
1613691600000|2021-02-18 23:40:00|30401.8|30371.8|30379.2|30349.2|30403.2|30373.2|30377.8|30347.8|0
1613691900000|2021-02-18 23:45:00|30376.5|30346.5|30374.7|30344.7|30377.8|30347.8|30365.1|30335.1|0
1613692200000|2021-02-18 23:50:00|30375.4|30345.4|30367.5|30337.5|30376.1|30346.1|30361.1|30331.1|0
1613692500000|2021-02-18 23:55:00|30368.1|30338.1|30371.6|30341.6|30374.9|30344.9|30365.4|30335.4|0
1613692800000|2021-02-19 00:00:00|30370.3|30340.3|30373.6|30343.6|30382|30352|30367.5|30337.5|0
1613693100000|2021-02-19 00:05:00|30374.9|30344.9|30374.9|30344.9|30379.7|30349.7|30366.8|30336.8|0
1613693400000|2021-02-19 00:10:00|30376.3|30346.3|30367.8|30337.8|30376.3|30346.3|30367.8|30337.8|0
1613693700000|2021-02-19 00:15:00|30366.5|30336.5|30387.2|30357.2|30389.7|30359.7|30366.5|30336.5|0
1613694000000|2021-02-19 00:20:00|30387.9|30357.9|30406.5|30376.5|30412.7|30382.7|30385|30355|0
1613694300000|2021-02-19 00:25:00|30405.8|30375.8|30397.8|30367.8|30406.7|30376.7|30397.1|30367.1|0
1613694600000|2021-02-19 00:30:00|30398.5|30368.5|30403|30373|30405.2|30375.2|30397.7|30367.7|0
1613694900000|2021-02-19 00:35:00|30403.4|30373.4|30398.6|30368.6|30405.1|30375.1|30397.9|30367.9|0
1613695200000|2021-02-19 00:40:00|30399.3|30369.3|30408.6|30378.6|30409.9|30379.9|30393.8|30363.8|0
1613695500000|2021-02-19 00:45:00|30408.9|30378.9|30408.6|30378.6|30409.9|30379.9|30398.3|30368.3|0
1613695800000|2021-02-19 00:50:00|30409.3|30379.3|30399.6|30369.6|30409.3|30379.3|30396.9|30366.9|0
1613696100000|2021-02-19 00:55:00|30400|30370|30407.2|30377.2|30412|30382|30396.9|30366.9|0
1613696400000|2021-02-19 01:00:00|30409.2|30379.2|30429.8|30399.8|30431.8|30401.8|30403|30373|0
1613696700000|2021-02-19 01:05:00|30430.1|30400.1|30410.9|30380.9|30434.6|30404.6|30410.2|30380.2|0
1613697000000|2021-02-19 01:10:00|30411.2|30381.2|30400.6|30370.6|30415.7|30385.7|30394.9|30364.9|0
1613697300000|2021-02-19 01:15:00|30388.3|30358.3|30406.9|30401.9|30427.4|30422.4|30347.4|30342.4|2424
1613697600000|2021-02-19 01:20:00|30406.4|30401.4|30375.9|30370.9|30417.4|30412.4|30359.9|30354.9|1588
1613697900000|2021-02-19 01:25:00|30377.4|30372.4|30338.9|30333.9|30391.4|30386.4|30329.9|30324.9|1391
1613698200000|2021-02-19 01:30:00|30333.9|30328.9|30196.9|30191.9|30360.4|30355.4|30187.4|30182.4|6297
1613698500000|2021-02-19 01:35:00|30195.9|30190.9|30295.4|30290.4|30309.9|30304.9|30173.4|30168.4|4844
1613698800000|2021-02-19 01:40:00|30294.4|30289.4|30205.4|30200.4|30309.9|30304.9|30185.9|30180.9|3539
1613699100000|2021-02-19 01:45:00|30204.9|30199.9|30226.4|30221.4|30238.4|30233.4|30179.9|30174.9|2548
1613699400000|2021-02-19 01:50:00|30227.4|30222.4|30289.9|30284.9|30316.4|30311.4|30199.4|30194.4|3352
1613699700000|2021-02-19 01:55:00|30287.9|30282.9|30384.4|30379.4|30385.9|30380.9|30260.9|30255.9|3514
1613700000000|2021-02-19 02:00:00|30384.9|30379.9|30383.9|30378.9|30410.4|30405.4|30351.4|30346.4|3117
1613700300000|2021-02-19 02:05:00|30383.4|30378.4|30343.9|30338.9|30400.4|30395.4|30303.4|30298.4|2601
1613700600000|2021-02-19 02:10:00|30345.4|30340.4|30278.4|30273.4|30352.4|30347.4|30257.9|30252.9|2263
1613700900000|2021-02-19 02:15:00|30277.9|30272.9|30158.9|30153.9|30285.9|30280.9|30155.4|30150.4|3531
1613701200000|2021-02-19 02:20:00|30157.9|30152.9|30106.4|30101.4|30166.4|30161.4|30095.4|30090.4|4367
1613701500000|2021-02-19 02:25:00|30106.9|30101.9|30191.9|30186.9|30196.9|30191.9|30106.4|30101.4|2913
1613701800000|2021-02-19 02:30:00|30192.4|30187.4|30222.4|30217.4|30224.4|30219.4|30170.4|30165.4|2412
1613702100000|2021-02-19 02:35:00|30221.9|30216.9|30137.1|30132.1|30248.9|30243.9|30132.9|30127.9|3182
1613702400000|2021-02-19 02:40:00|30136.6|30131.6|30164.6|30159.6|30183.1|30178.1|30110.1|30105.1|2317
1613702700000|2021-02-19 02:45:00|30167.1|30162.1|30111.6|30106.6|30215.1|30210.1|30111.6|30106.6|2452
1613703000000|2021-02-19 02:50:00|30113.1|30108.1|30038.1|30033.1|30130.6|30125.6|30030.6|30025.6|3501
1613703300000|2021-02-19 02:55:00|30037.6|30032.6|30033.6|30028.6|30080.6|30075.6|30024.1|30019.1|2440
1613703600000|2021-02-19 03:00:00|30034.6|30029.6|30058.6|30053.6|30085.1|30080.1|30029.1|30024.1|1902
1613703900000|2021-02-19 03:05:00|30059.1|30054.1|30113.6|30108.6|30113.6|30108.6|30042.1|30037.1|1687
1613704200000|2021-02-19 03:10:00|30115.1|30110.1|30180.6|30175.6|30180.6|30175.6|30097.6|30092.6|2052
1613704500000|2021-02-19 03:15:00|30176.6|30171.6|30176.6|30171.6|30191.1|30186.1|30158.1|30153.1|1656
1613704800000|2021-02-19 03:20:00|30177.1|30172.1|30175.1|30170.1|30185.1|30180.1|30141.1|30136.1|1342
1613705100000|2021-02-19 03:25:00|30176.1|30171.1|30210.6|30205.6|30243.1|30238.1|30176.1|30171.1|2240
1613705400000|2021-02-19 03:30:00|30209.6|30204.6|30235.1|30230.1|30238.1|30233.1|30173.6|30168.6|1357
1613705700000|2021-02-19 03:35:00|30236.1|30231.1|30238.1|30233.1|30276.1|30271.1|30221.1|30216.1|1574
1613706000000|2021-02-19 03:40:00|30237.6|30232.6|30272.1|30267.1|30272.1|30267.1|30208.1|30203.1|1073
1613706300000|2021-02-19 03:45:00|30270.6|30265.6|30238.1|30233.1|30275.6|30270.6|30232.1|30227.1|868
1613706600000|2021-02-19 03:50:00|30238.6|30233.6|30262.1|30257.1|30273.1|30268.1|30209.6|30204.6|1003
1613706900000|2021-02-19 03:55:00|30262.6|30257.6|30264.6|30259.6|30276.6|30271.6|30252.1|30247.1|687
1613707200000|2021-02-19 04:00:00|30274.8|30244.8|30293.6|30263.6|30294.8|30264.8|30274.5|30244.5|4
1613707500000|2021-02-19 04:05:00|30293.9|30263.9|30267.9|30237.9|30296.8|30266.8|30266.5|30236.5|0
1613707800000|2021-02-19 04:10:00|30268.5|30238.5|30261|30231|30272.6|30242.6|30258.9|30228.9|0
1613708100000|2021-02-19 04:15:00|30261.7|30231.7|30273.2|30243.2|30274|30244|30261.7|30231.7|0
1613708400000|2021-02-19 04:20:00|30272.9|30242.9|30279.4|30249.4|30279.4|30249.4|30271.9|30241.9|0
1613708700000|2021-02-19 04:25:00|30278.7|30248.7|30274.2|30244.2|30279.7|30249.7|30274|30244|0
1613709000000|2021-02-19 04:30:00|30274.6|30244.6|30279.5|30249.5|30280.2|30250.2|30274|30244|0
1613709300000|2021-02-19 04:35:00|30279.8|30249.8|30309.2|30279.2|30309.9|30279.9|30279.5|30249.5|0
1613709600000|2021-02-19 04:40:00|30309.9|30279.9|30309.6|30279.6|30312.6|30282.6|30304.1|30274.1|0
1613709900000|2021-02-19 04:45:00|30309.9|30279.9|30304.4|30274.4|30309.9|30279.9|30302.8|30272.8|0
1613710200000|2021-02-19 04:50:00|30304|30274|30297.9|30267.9|30304.4|30274.4|30296.9|30266.9|0
1613710500000|2021-02-19 04:55:00|30297.5|30267.5|30297.5|30267.5|30302.3|30272.3|30296.9|30266.9|0
1613710800000|2021-02-19 05:00:00|30294.8|30264.8|30308.6|30303.6|30369.1|30364.1|30273.6|30264.8|2848
1613711100000|2021-02-19 05:05:00|30305.6|30300.6|30322.1|30317.1|30333.1|30328.1|30288.1|30283.1|1174
1613711400000|2021-02-19 05:10:00|30321.6|30316.6|30380.6|30375.6|30387.1|30382.1|30321.6|30316.6|1686
1613711700000|2021-02-19 05:15:00|30380.1|30375.1|30390.6|30385.6|30404.1|30399.1|30357.1|30352.1|1409
1613712000000|2021-02-19 05:20:00|30391.1|30386.1|30369.6|30364.6|30393.1|30388.1|30343.1|30338.1|1472
1613712300000|2021-02-19 05:25:00|30370.1|30365.1|30312.1|30307.1|30371.6|30366.6|30312.1|30307.1|1053
1613712600000|2021-02-19 05:30:00|30311.6|30306.6|30386.6|30381.6|30394.1|30389.1|30304.1|30299.1|1375
1613712900000|2021-02-19 05:35:00|30386.1|30381.1|30416.6|30411.6|30435.6|30430.6|30363.1|30358.1|2375
1613713200000|2021-02-19 05:40:00|30417.1|30412.1|30422.6|30417.6|30423.6|30418.6|30376.1|30371.1|1356
1613713500000|2021-02-19 05:45:00|30424.1|30419.1|30436.1|30431.1|30444.6|30439.6|30398.1|30393.1|1786
1613713800000|2021-02-19 05:50:00|30436.6|30431.6|30437.1|30432.1|30448.6|30443.6|30430.1|30425.1|1104
1613714100000|2021-02-19 05:55:00|30435.6|30430.6|30469.6|30464.6|30473.1|30468.1|30425.6|30420.6|1619
1613714400000|2021-02-19 06:00:00|30469.1|30464.1|30473.1|30468.1|30478.1|30473.1|30438.6|30433.6|1241
1613714700000|2021-02-19 06:05:00|30471.6|30466.6|30470.1|30465.1|30492.1|30487.1|30457.1|30452.1|1188
1613715000000|2021-02-19 06:10:00|30470.6|30465.6|30461.1|30456.1|30470.6|30465.6|30433.1|30428.1|1404
1613715300000|2021-02-19 06:15:00|30461.6|30456.6|30493.1|30488.1|30514.6|30509.6|30461.6|30456.6|1683
1613715600000|2021-02-19 06:20:00|30492.6|30487.6|30467.6|30462.6|30495.6|30490.6|30463.1|30458.1|1359
1613715900000|2021-02-19 06:25:00|30469.1|30464.1|30446.6|30441.6|30476.1|30471.1|30443.6|30438.6|1050
1613716200000|2021-02-19 06:30:00|30446.1|30441.1|30431.1|30426.1|30448.1|30443.1|30414.1|30409.1|2114
1613716500000|2021-02-19 06:35:00|30430.6|30425.6|30444.6|30439.6|30447.6|30442.6|30425.1|30420.1|837
1613716800000|2021-02-19 06:40:00|30444.1|30439.1|30457.1|30452.1|30465.6|30460.6|30430.6|30425.6|708
1613717100000|2021-02-19 06:45:00|30457.6|30452.6|30478.1|30473.1|30487.1|30482.1|30446.1|30441.1|996
1613717400000|2021-02-19 06:50:00|30478.6|30473.6|30474.6|30469.6|30495.1|30490.1|30465.1|30460.1|832
1613717700000|2021-02-19 06:55:00|30474.1|30469.1|30498.1|30493.1|30506.1|30501.1|30474.1|30469.1|719
1613718000000|2021-02-19 07:00:00|30497.6|30492.6|30508.6|30503.6|30528.1|30523.1|30467.6|30462.6|1353
1613718300000|2021-02-19 07:05:00|30509.1|30504.1|30499.1|30494.1|30534.1|30529.1|30487.6|30482.6|848
1613718600000|2021-02-19 07:10:00|30498.6|30493.6|30520.6|30515.6|30527.6|30522.6|30493.6|30488.6|666
1613718900000|2021-02-19 07:15:00|30522.1|30517.1|30531.6|30526.6|30534.1|30529.1|30512.6|30507.6|742
1613719200000|2021-02-19 07:20:00|30532.1|30527.1|30553.1|30548.1|30558.1|30553.1|30525.1|30520.1|802
1613719500000|2021-02-19 07:25:00|30552.1|30547.1|30555.1|30550.1|30563.1|30558.1|30535.6|30530.6|934
1613719800000|2021-02-19 07:30:00|30554.6|30549.6|30550.1|30545.1|30559.6|30554.6|30518.1|30513.1|989
1613720100000|2021-02-19 07:35:00|30549.6|30544.6|30588.1|30583.1|30593.6|30588.6|30542.1|30537.1|1265
1613720400000|2021-02-19 07:40:00|30586.1|30581.1|30603.1|30598.1|30620.1|30615.1|30569.6|30564.6|1655
1613720700000|2021-02-19 07:45:00|30602.6|30597.6|30606.1|30601.1|30619.1|30614.1|30590.6|30585.6|990
1613721000000|2021-02-19 07:50:00|30606.6|30601.6|30597.1|30592.1|30611.1|30606.1|30579.6|30574.6|1163
1613721300000|2021-02-19 07:55:00|30597.6|30592.6|30562.6|30557.6|30599.1|30594.1|30561.6|30556.6|1345
1613721600000|2021-02-19 08:00:00|30561.6|30556.6|30545.1|30540.1|30578.6|30573.6|30544.1|30539.1|1476
1613721900000|2021-02-19 08:05:00|30545.6|30540.6|30552.1|30547.1|30555.1|30550.1|30533.1|30528.1|1456
1613722200000|2021-02-19 08:10:00|30549.6|30544.6|30555.1|30550.1|30563.6|30558.6|30545.6|30540.6|692
1613722500000|2021-02-19 08:15:00|30561.6|30556.6|30531.6|30526.6|30576.1|30571.1|30523.6|30518.6|921
1613722800000|2021-02-19 08:20:00|30531.1|30526.1|30537.1|30532.1|30538.6|30533.6|30525.1|30520.1|488
1613723100000|2021-02-19 08:25:00|30536.6|30531.6|30521.6|30516.6|30539.1|30534.1|30515.1|30510.1|971
1613723400000|2021-02-19 08:30:00|30532.5|30502.5|30542.5|30512.5|30568.8|30538.8|30531.8|30501.8|0
1613723700000|2021-02-19 08:35:00|30538.4|30508.4|30566.1|30536.1|30571.4|30541.4|30536.3|30506.3|0
1613724000000|2021-02-19 08:40:00|30565.7|30535.7|30526.1|30496.1|30577.2|30547.2|30525.8|30495.8|0
1613724300000|2021-02-19 08:45:00|30526.5|30496.5|30506.5|30476.5|30526.5|30496.5|30500.4|30470.4|0
1613724600000|2021-02-19 08:50:00|30507.2|30477.2|30544.3|30514.3|30544.3|30514.3|30507.2|30477.2|0
1613724900000|2021-02-19 08:55:00|30548.4|30518.4|30577.5|30547.5|30587.2|30557.2|30547|30517|0
1613725200000|2021-02-19 09:00:00|30581.7|30551.7|30560.3|30530.3|30582.4|30552.4|30555.4|30525.4|0
1613725500000|2021-02-19 09:05:00|30559.6|30529.6|30570|30540|30578.5|30548.5|30553.7|30523.7|0
1613725800000|2021-02-19 09:10:00|30565.9|30535.9|30589.6|30559.6|30596.2|30566.2|30564.5|30534.5|0
1613726100000|2021-02-19 09:15:00|30588.9|30558.9|30600.6|30592.6|30600.6|30592.6|30567.6|30558.9|312
1613726400000|2021-02-19 09:20:00|30602.6|30594.6|30601.6|30593.6|30606.6|30598.6|30584.1|30576.1|161
1613726700000|2021-02-19 09:25:00|30603.6|30595.6|30605.1|30597.1|30608.1|30600.1|30593.1|30585.1|154
1613727000000|2021-02-19 09:30:00|30605.6|30597.6|30641.6|30633.6|30641.6|30633.6|30605.1|30597.1|278
1613727300000|2021-02-19 09:35:00|30642.1|30634.1|30676.1|30668.1|30677.1|30669.1|30641.6|30633.6|265
1613727600000|2021-02-19 09:40:00|30676.6|30668.6|30654.6|30646.6|30676.6|30668.6|30654.1|30646.1|139
1613727900000|2021-02-19 09:45:00|30654.1|30646.1|30655.6|30647.6|30664.6|30656.6|30647.1|30639.1|181
1613728200000|2021-02-19 09:50:00|30655.1|30647.1|30651.6|30643.6|30655.1|30647.1|30646.6|30638.6|213
1613728500000|2021-02-19 09:55:00|30651.1|30643.1|30641.1|30633.1|30654.6|30646.6|30639.1|30631.1|147
1613728800000|2021-02-19 10:00:00|30640.6|30632.6|30642.1|30634.1|30643.1|30635.1|30634.6|30626.6|64
1613729100000|2021-02-19 10:05:00|30641.6|30633.6|30650.1|30642.1|30652.1|30644.1|30633.6|30625.6|86
1613729400000|2021-02-19 10:10:00|30649.6|30641.6|30644.1|30636.1|30649.6|30641.6|30594.6|30586.6|496
1613729700000|2021-02-19 10:15:00|30643.6|30635.6|30653.1|30645.1|30667.1|30659.1|30640.1|30632.1|169
1613730000000|2021-02-19 10:20:00|30652.6|30644.6|30645.1|30637.1|30656.1|30648.1|30643.6|30635.6|55
1613730300000|2021-02-19 10:25:00|30644.1|30636.1|30632.1|30624.1|30650.1|30642.1|30623.1|30615.1|110
1613730600000|2021-02-19 10:30:00|30630.6|30622.6|30632.6|30624.6|30635.6|30627.6|30620.6|30612.6|85
1613730900000|2021-02-19 10:35:00|30634.1|30626.1|30650.6|30642.6|30653.1|30645.1|30633.1|30625.1|93
1613731200000|2021-02-19 10:40:00|30651.1|30643.1|30657.6|30649.6|30664.6|30656.6|30648.6|30640.6|98
1613731500000|2021-02-19 10:45:00|30656.1|30648.1|30670.6|30662.6|30671.1|30663.1|30654.1|30646.1|117
1613731800000|2021-02-19 10:50:00|30671.1|30663.1|30668.6|30660.6|30674.6|30666.6|30664.6|30656.6|96
1613732100000|2021-02-19 10:55:00|30667.1|30659.1|30679.6|30671.6|30688.1|30680.1|30666.1|30658.1|244
1613732400000|2021-02-19 11:00:00|30680.1|30672.1|30661.1|30653.1|30686.1|30678.1|30657.1|30649.1|129
1613732700000|2021-02-19 11:05:00|30660.6|30652.6|30655.6|30647.6|30660.6|30652.6|30649.1|30641.1|102
1613733000000|2021-02-19 11:10:00|30654.1|30646.1|30646.6|30638.6|30656.1|30648.1|30644.6|30636.6|132
1613733300000|2021-02-19 11:15:00|30647.1|30639.1|30638.1|30630.1|30653.6|30645.6|30636.6|30628.6|89
1613733600000|2021-02-19 11:20:00|30637.1|30629.1|30667.1|30659.1|30668.6|30660.6|30635.1|30627.1|145
1613733900000|2021-02-19 11:25:00|30668.1|30660.1|30667.6|30659.6|30671.6|30663.6|30664.1|30656.1|82
1613734200000|2021-02-19 11:30:00|30667.1|30659.1|30645.1|30637.1|30667.6|30659.6|30641.1|30633.1|78
1613734500000|2021-02-19 11:35:00|30645.6|30637.6|30656.1|30648.1|30656.1|30648.1|30645.6|30637.6|29
1613734800000|2021-02-19 11:40:00|30655.6|30647.6|30647.1|30639.1|30656.1|30648.1|30643.6|30635.6|49
1613735100000|2021-02-19 11:45:00|30647.6|30639.6|30645.6|30637.6|30652.1|30644.1|30645.1|30637.1|20
1613735400000|2021-02-19 11:50:00|30643.1|30635.1|30643.6|30635.6|30647.1|30639.1|30640.1|30632.1|77
1613735700000|2021-02-19 11:55:00|30643.1|30635.1|30639.6|30631.6|30649.1|30641.1|30638.1|30630.1|60
1613736000000|2021-02-19 12:00:00|30638.6|30630.6|30647.1|30639.1|30650.6|30642.6|30638.1|30630.1|40
1613736300000|2021-02-19 12:05:00|30647.6|30639.6|30658.6|30650.6|30661.1|30653.1|30646.6|30638.6|74
1613736600000|2021-02-19 12:10:00|30659.1|30651.1|30664.6|30656.6|30666.1|30658.1|30654.1|30646.1|41
1613736900000|2021-02-19 12:15:00|30665.1|30657.1|30663.6|30655.6|30668.6|30660.6|30658.1|30650.1|64
1613737200000|2021-02-19 12:20:00|30664.1|30656.1|30673.1|30665.1|30677.1|30669.1|30659.6|30651.6|47
1613737500000|2021-02-19 12:25:00|30672.6|30664.6|30691.6|30683.6|30693.1|30685.1|30672.1|30664.1|89
1613737800000|2021-02-19 12:30:00|30692.1|30684.1|30694.1|30686.1|30696.1|30688.1|30684.1|30676.1|96
1613738100000|2021-02-19 12:35:00|30694.6|30686.6|30685.6|30677.6|30698.6|30690.6|30683.1|30675.1|109
1613738400000|2021-02-19 12:40:00|30686.1|30678.1|30683.1|30675.1|30692.1|30684.1|30683.1|30675.1|49
1613738700000|2021-02-19 12:45:00|30682.6|30674.6|30686.6|30678.6|30689.1|30681.1|30682.6|30674.6|33
1613739000000|2021-02-19 12:50:00|30688.1|30680.1|30682.6|30674.6|30692.6|30684.6|30673.1|30665.1|174
1613739300000|2021-02-19 12:55:00|30683.1|30675.1|30683.6|30675.6|30690.1|30682.1|30678.1|30670.1|53
1613739600000|2021-02-19 13:00:00|30684.1|30676.1|30690.1|30682.1|30690.6|30682.6|30679.6|30671.6|60
1613739900000|2021-02-19 13:05:00|30689.6|30681.6|30691.1|30683.1|30696.6|30688.6|30689.1|30681.1|65
1613740200000|2021-02-19 13:10:00|30691.6|30683.6|30694.1|30686.1|30697.1|30689.1|30689.6|30681.6|66
1613740500000|2021-02-19 13:15:00|30694.6|30686.6|30687.6|30679.6|30695.6|30687.6|30686.1|30678.1|120
1613740800000|2021-02-19 13:20:00|30688.6|30680.6|30693.1|30685.1|30696.1|30688.1|30687.6|30679.6|24
1613741100000|2021-02-19 13:25:00|30692.6|30684.6|30698.6|30690.6|30699.1|30691.1|30684.1|30676.1|70
1613741400000|2021-02-19 13:30:00|30699.1|30691.1|30702.1|30694.1|30710.1|30702.1|30695.1|30687.1|140
1613741700000|2021-02-19 13:35:00|30701.6|30693.6|30688.6|30680.6|30702.1|30694.1|30679.1|30671.1|89
1613742000000|2021-02-19 13:40:00|30689.1|30681.1|30694.1|30686.1|30696.6|30688.6|30687.1|30679.1|29
1613742300000|2021-02-19 13:45:00|30694.6|30686.6|30721.1|30713.1|30725.6|30717.6|30694.6|30686.6|232
1613742600000|2021-02-19 13:50:00|30720.6|30712.6|30709.6|30701.6|30720.6|30712.6|30706.1|30698.1|87
1613742900000|2021-02-19 13:55:00|30712.6|30704.6|30731.1|30723.1|30733.1|30725.1|30712.1|30704.1|107
1613743200000|2021-02-19 14:00:00|30732.6|30724.6|30715.6|30707.6|30746.1|30738.1|30709.1|30701.1|225
1613743500000|2021-02-19 14:05:00|30716.1|30708.1|30715.1|30707.1|30721.1|30713.1|30707.6|30699.6|108
1613743800000|2021-02-19 14:10:00|30717.1|30709.1|30722.6|30714.6|30728.6|30720.6|30714.6|30706.6|75
1613744100000|2021-02-19 14:15:00|30722.1|30714.1|30717.1|30709.1|30733.6|30725.6|30717.1|30709.1|102
1613744400000|2021-02-19 14:20:00|30718.6|30710.6|30726.1|30718.1|30730.6|30722.6|30717.1|30709.1|78
1613744700000|2021-02-19 14:25:00|30725.6|30717.6|30711.6|30703.6|30728.1|30720.1|30708.6|30700.6|91
1613745000000|2021-02-19 14:30:00|30710.1|30702.1|30741.1|30733.1|30743.1|30735.1|30706.1|30698.1|505
1613745300000|2021-02-19 14:35:00|30740.6|30732.6|30734.1|30726.1|30757.6|30749.6|30714.1|30706.1|399
1613745600000|2021-02-19 14:40:00|30733.6|30725.6|30758.1|30750.1|30767.6|30759.6|30726.1|30718.1|311
1613745900000|2021-02-19 14:45:00|30757.1|30749.1|30745.1|30737.1|30766.1|30758.1|30742.6|30734.6|232
1613746200000|2021-02-19 14:50:00|30744.6|30736.6|30750.1|30742.1|30751.1|30743.1|30735.6|30727.6|167
1613746500000|2021-02-19 14:55:00|30751.1|30743.1|30758.1|30750.1|30767.1|30759.1|30740.1|30732.1|231
1613746800000|2021-02-19 15:00:00|30760.1|30752.1|30741.1|30733.1|30765.6|30757.6|30734.1|30726.1|206
1613747100000|2021-02-19 15:05:00|30741.6|30733.6|30742.6|30734.6|30756.1|30748.1|30735.1|30727.1|103
1613747400000|2021-02-19 15:10:00|30742.1|30734.1|30732.1|30724.1|30743.6|30735.6|30717.6|30709.6|219
1613747700000|2021-02-19 15:15:00|30732.6|30724.6|30749.6|30741.6|30758.1|30750.1|30732.1|30724.1|166
1613748000000|2021-02-19 15:20:00|30749.1|30741.1|30764.1|30756.1|30764.1|30756.1|30741.6|30733.6|164
1613748300000|2021-02-19 15:25:00|30763.6|30755.6|30764.6|30756.6|30770.1|30762.1|30748.6|30740.6|207
1613748600000|2021-02-19 15:30:00|30765.1|30757.1|30752.6|30744.6|30768.6|30760.6|30743.1|30735.1|164
1613748900000|2021-02-19 15:35:00|30753.1|30745.1|30763.1|30755.1|30764.1|30756.1|30746.6|30738.6|172
1613749200000|2021-02-19 15:40:00|30762.6|30754.6|30773.1|30765.1|30778.1|30770.1|30761.6|30753.6|249
1613749500000|2021-02-19 15:45:00|30773.6|30765.6|30780.1|30772.1|30781.6|30773.6|30771.1|30763.1|134
1613749800000|2021-02-19 15:50:00|30779.6|30771.6|30783.6|30775.6|30788.1|30780.1|30779.6|30771.6|268
1613750100000|2021-02-19 15:55:00|30784.1|30776.1|30809.1|30801.1|30814.6|30806.6|30783.6|30775.6|587
1613750400000|2021-02-19 16:00:00|30808.6|30800.6|30810.6|30802.6|30828.6|30820.6|30808.6|30800.6|288
1613750700000|2021-02-19 16:05:00|30811.1|30803.1|30821.6|30813.6|30826.6|30818.6|30809.6|30801.6|171
1613751000000|2021-02-19 16:10:00|30822.1|30814.1|30814.6|30806.6|30830.1|30822.1|30810.6|30802.6|127
1613751300000|2021-02-19 16:15:00|30815.1|30807.1|30820.6|30812.6|30821.1|30813.1|30810.1|30802.1|108
1613751600000|2021-02-19 16:20:00|30821.1|30813.1|30838.1|30830.1|30843.6|30835.6|30818.1|30810.1|265
1613751900000|2021-02-19 16:25:00|30837.6|30829.6|30850.1|30842.1|30852.1|30844.1|30834.1|30826.1|211
1613752200000|2021-02-19 16:30:00|30848.6|30840.6|30848.1|30840.1|30859.6|30851.6|30847.1|30839.1|311
1613752500000|2021-02-19 16:35:00|30849.1|30841.1|30846.6|30838.6|30852.1|30844.1|30842.1|30834.1|158
1613752800000|2021-02-19 16:40:00|30847.1|30839.1|30846.1|30838.1|30853.6|30845.6|30844.1|30836.1|129
1613753100000|2021-02-19 16:45:00|30845.6|30837.6|30833.6|30825.6|30849.1|30841.1|30832.6|30824.6|163
1613753400000|2021-02-19 16:50:00|30833.1|30825.1|30831.6|30823.6|30839.1|30831.1|30827.1|30819.1|160
1613753700000|2021-02-19 16:55:00|30832.6|30824.6|30823.6|30815.6|30839.1|30831.1|30817.1|30809.1|162
1613754000000|2021-02-19 17:00:00|30823.1|30815.1|30821.1|30813.1|30827.1|30819.1|30810.1|30802.1|99
1613754300000|2021-02-19 17:05:00|30821.6|30813.6|30817.6|30809.6|30828.6|30820.6|30813.6|30805.6|60
1613754600000|2021-02-19 17:10:00|30818.1|30810.1|30808.1|30800.1|30824.6|30816.6|30806.1|30798.1|126
1613754900000|2021-02-19 17:15:00|30808.6|30800.6|30793.1|30785.1|30813.6|30805.6|30792.6|30784.6|153
1613755200000|2021-02-19 17:20:00|30792.6|30784.6|30795.1|30787.1|30806.6|30798.6|30788.1|30780.1|314
1613755500000|2021-02-19 17:25:00|30794.6|30786.6|30770.1|30762.1|30806.6|30798.6|30770.1|30762.1|300
1613755800000|2021-02-19 17:30:00|30769.6|30761.6|30754.6|30746.6|30779.6|30771.6|30752.1|30744.1|205
1613756100000|2021-02-19 17:35:00|30755.1|30747.1|30734.6|30726.6|30756.1|30748.1|30729.1|30721.1|302
1613756400000|2021-02-19 17:40:00|30734.1|30726.1|30735.1|30727.1|30736.6|30728.6|30714.6|30706.6|263
1613756700000|2021-02-19 17:45:00|30734.6|30726.6|30728.1|30720.1|30751.1|30743.1|30724.6|30716.6|157
1613757000000|2021-02-19 17:50:00|30727.6|30719.6|30708.1|30700.1|30732.1|30724.1|30704.6|30696.6|111
1613757300000|2021-02-19 17:55:00|30707.1|30699.1|30734.6|30726.6|30742.6|30734.6|30694.6|30686.6|242
1613757600000|2021-02-19 18:00:00|30735.1|30727.1|30729.1|30721.1|30739.6|30731.6|30716.6|30708.6|98
1613757900000|2021-02-19 18:05:00|30729.6|30721.6|30706.1|30698.1|30734.1|30726.1|30705.1|30697.1|156
1613758200000|2021-02-19 18:10:00|30705.6|30697.6|30694.6|30686.6|30722.1|30714.1|30694.6|30686.6|149
1613758500000|2021-02-19 18:15:00|30694.1|30686.1|30684.1|30676.1|30694.6|30686.6|30680.6|30672.6|309
1613758800000|2021-02-19 18:20:00|30682.6|30674.6|30713.6|30705.6|30713.6|30705.6|30681.6|30673.6|79
1613759100000|2021-02-19 18:25:00|30713.1|30705.1|30703.1|30695.1|30718.1|30710.1|30700.6|30692.6|41
1613759400000|2021-02-19 18:30:00|30702.6|30694.6|30694.1|30686.1|30709.1|30701.1|30685.1|30677.1|48
1613759700000|2021-02-19 18:35:00|30694.6|30686.6|30716.1|30708.1|30726.6|30718.6|30694.6|30686.6|64
1613760000000|2021-02-19 18:40:00|30716.6|30708.6|30736.6|30728.6|30738.1|30730.1|30712.6|30704.6|65
1613760300000|2021-02-19 18:45:00|30736.1|30728.1|30723.6|30715.6|30737.1|30729.1|30722.1|30714.1|64
1613760600000|2021-02-19 18:50:00|30724.1|30716.1|30737.1|30729.1|30737.6|30729.6|30719.6|30711.6|55
1613760900000|2021-02-19 18:55:00|30738.1|30730.1|30754.4|30724.4|30754.4|30732.1|30713.1|30705.1|136
1613761200000|2021-02-19 19:00:00|30754.5|30724.5|30752.9|30722.9|30762.1|30732.1|30752.9|30722.9|0
1613761500000|2021-02-19 19:05:00|30753|30723|30750.9|30720.9|30758|30728|30750.1|30720.1|0
1613761800000|2021-02-19 19:10:00|30750.8|30720.8|30751.2|30721.2|30757.2|30727.2|30749.2|30719.2|0
1613762100000|2021-02-19 19:15:00|30751.5|30721.5|30763.6|30733.6|30767.6|30737.6|30750.4|30720.4|0
1613762400000|2021-02-19 19:20:00|30763.9|30733.9|30731.7|30701.7|30763.9|30733.9|30729.5|30699.5|0
1613762700000|2021-02-19 19:25:00|30732|30702|30706.1|30676.1|30735.4|30705.4|30703.6|30673.6|0
1613763000000|2021-02-19 19:30:00|30705.9|30675.9|30729|30699|30731.8|30701.8|30705.9|30675.9|0
1613763300000|2021-02-19 19:35:00|30729.2|30699.2|30722|30692|30729.3|30699.3|30721.3|30691.3|0
1613763600000|2021-02-19 19:40:00|30721.9|30691.9|30731.8|30701.8|30732.3|30702.3|30718.1|30688.1|0
1613763900000|2021-02-19 19:45:00|30731.5|30701.5|30739|30709|30742.8|30712.8|30726.8|30696.8|0
1613764200000|2021-02-19 19:50:00|30739.3|30709.3|30738.7|30708.7|30739.6|30709.6|30732|30702|0
1613764500000|2021-02-19 19:55:00|30739|30709|30758.8|30728.8|30759.1|30729.1|30738.7|30708.7|0
1613764800000|2021-02-19 20:00:00|30758.6|30728.6|30765.7|30735.7|30768.5|30738.5|30755.3|30725.3|0
1613765100000|2021-02-19 20:05:00|30765.9|30735.9|30755.3|30725.3|30766.3|30736.3|30754.7|30724.7|0
1613765400000|2021-02-19 20:10:00|30755.5|30725.5|30771.9|30741.9|30780.9|30750.9|30755|30725|0
1613765700000|2021-02-19 20:15:00|30771.6|30741.6|30767.4|30737.4|30773.3|30743.3|30760.7|30730.7|0
1613766000000|2021-02-19 20:20:00|30767.6|30737.6|30753.5|30723.5|30767.8|30737.8|30751.8|30721.8|0
1613766300000|2021-02-19 20:25:00|30754.4|30724.4|30751.9|30721.9|30758.3|30728.3|30747.8|30717.8|0
1613766600000|2021-02-19 20:30:00|30751.6|30721.6|30756.4|30726.4|30765.3|30735.3|30750.9|30720.9|0
1613766900000|2021-02-19 20:35:00|30756.6|30726.6|30771.9|30741.9|30772.4|30742.4|30755.8|30725.8|0
1613767200000|2021-02-19 20:40:00|30771.6|30741.6|30742.9|30712.9|30774.1|30744.1|30742.9|30712.9|0
1613767500000|2021-02-19 20:45:00|30743.1|30713.1|30750.4|30720.4|30758.8|30728.8|30742.9|30712.9|0
1613767800000|2021-02-19 20:50:00|30750.7|30720.7|30721.3|30691.3|30751|30721|30720.6|30690.6|0
1613768100000|2021-02-19 20:55:00|30723|30693|30740|30710|30743.8|30713.8|30714|30684|0
1613768400000|2021-02-19 21:00:00|30738.7|30708.7|30727.6|30697.6|30741.4|30711.4|30722.1|30692.1|0
1613768700000|2021-02-19 21:05:00|30726.3|30696.3|30705.6|30675.6|30730.4|30700.4|30700.7|30670.7|0
1613769000000|2021-02-19 21:10:00|30707|30677|30710.1|30680.1|30719.9|30689.9|30701.5|30671.5|0
1613769300000|2021-02-19 21:15:00|30709.7|30679.7|30718|30688|30718.6|30688.6|30707.1|30677.1|0
1613769600000|2021-02-19 21:20:00|30717.6|30687.6|30716|30686|30719.6|30689.6|30715.4|30685.4|0
1613769900000|2021-02-19 21:25:00|30715.8|30685.8|30716.7|30686.7|30717.9|30687.9|30714.6|30684.6|0
1613770200000|2021-02-19 21:30:00|30716.2|30686.2|30710.7|30680.7|30716.2|30686.2|30705.2|30675.2|0
1613770500000|2021-02-19 21:35:00|30712.1|30682.1|30716.6|30686.6|30720.7|30690.7|30710.7|30680.7|0
1613770800000|2021-02-19 21:40:00|30715.2|30685.2|30717.1|30687.1|30720.7|30690.7|30707|30677|0
1613771100000|2021-02-19 21:45:00|30718.5|30688.5|30710.2|30680.2|30718.5|30688.5|30708.9|30678.9|0
1613771400000|2021-02-19 21:50:00|30708.9|30678.9|30707.3|30677.3|30711.6|30681.6|30703.2|30673.2|0
1613771700000|2021-02-19 21:55:00|30708.7|30678.7|30710.4|30680.4|30714.2|30684.2|30704.6|30674.6|0
1613948400000|2021-02-21 23:00:00|30753.9|30723.9|30778.6|30748.6|30781.6|30751.6|30747.7|30717.7|0
1613948700000|2021-02-21 23:05:00|30779.2|30749.2|30818.6|30788.6|30828.7|30798.7|30778.1|30748.1|0
1613949000000|2021-02-21 23:10:00|30817.2|30787.2|30790.3|30760.3|30818.6|30788.6|30784.8|30754.8|0
1613949300000|2021-02-21 23:15:00|30791|30761|30750|30720|30792.4|30762.4|30745.4|30715.4|0
1613949600000|2021-02-21 23:20:00|30752|30722|30756.6|30726.6|30758|30728|30751.3|30721.3|0
1613949900000|2021-02-21 23:25:00|30755.2|30725.2|30739.9|30709.9|30756.6|30726.6|30722.9|30692.9|0
1613950200000|2021-02-21 23:30:00|30741.3|30711.3|30756.5|30726.5|30760.7|30730.7|30741.3|30711.3|0
1613950500000|2021-02-21 23:35:00|30757.9|30727.9|30763.3|30733.3|30764.8|30734.8|30754.2|30724.2|0
1613950800000|2021-02-21 23:40:00|30762.6|30732.6|30759.1|30729.1|30763.5|30733.5|30755.2|30725.2|0
1613951100000|2021-02-21 23:45:00|30760.5|30730.5|30782.9|30752.9|30788.4|30758.4|30760.5|30730.5|0
1613951400000|2021-02-21 23:50:00|30781.6|30751.6|30776.6|30746.6|30787.4|30757.4|30776.6|30746.6|0
1613951700000|2021-02-21 23:55:00|30775.2|30745.2|30785.8|30755.8|30788.9|30758.9|30771.1|30741.1|0
1613952000000|2021-02-22 00:00:00|30787.2|30757.2|30798.8|30768.8|30800.9|30770.9|30783|30753|0
1613952300000|2021-02-22 00:05:00|30798.2|30768.2|30787.4|30757.4|30802.1|30772.1|30784.1|30754.1|0
1613952600000|2021-02-22 00:10:00|30786.7|30756.7|30800.9|30770.9|30802.2|30772.2|30786.7|30756.7|0
1613952900000|2021-02-22 00:15:00|30799.5|30769.5|30813.5|30783.5|30814.9|30784.9|30797.4|30767.4|0
1613953200000|2021-02-22 00:20:00|30812.8|30782.8|30818.7|30788.7|30819.4|30789.4|30806.6|30776.6|0
1613953500000|2021-02-22 00:25:00|30819.4|30789.4|30808.7|30778.7|30825.6|30795.6|30804.1|30774.1|0
1613953800000|2021-02-22 00:30:00|30809.4|30779.4|30828.3|30798.3|30832.7|30802.7|30807.3|30777.3|0
1613954100000|2021-02-22 00:35:00|30828|30798|30837.9|30807.9|30839.6|30809.6|30827.2|30797.2|0
1613954400000|2021-02-22 00:40:00|30837.2|30807.2|30836.7|30806.7|30844.9|30814.9|30835.9|30805.9|0
1613954700000|2021-02-22 00:45:00|30837.4|30807.4|30827|30797|30842.9|30812.9|30825.7|30795.7|0
1613955000000|2021-02-22 00:50:00|30826.3|30796.3|30826.9|30796.9|30828.2|30798.2|30820|30790|0
1613955300000|2021-02-22 00:55:00|30827.6|30797.6|30828.1|30798.1|30833.6|30803.6|30823.2|30793.2|0
1613955600000|2021-02-22 01:00:00|30827.4|30797.4|30845.8|30815.8|30846.5|30816.5|30827.2|30797.2|0
1613955900000|2021-02-22 01:05:00|30846.5|30816.5|30847.2|30817.2|30847.2|30817.2|30838.9|30808.9|0
1613956200000|2021-02-22 01:10:00|30846.9|30816.9|30843.8|30813.8|30847.9|30817.9|30836.9|30806.9|0
1613956500000|2021-02-22 01:15:00|30838.6|30808.6|30939.6|30934.6|30949.1|30944.1|30838.6|30808.6|3935
1613956800000|2021-02-22 01:20:00|30945.1|30940.1|30969.6|30964.6|30992.1|30987.1|30942.6|30937.6|2376
1613957100000|2021-02-22 01:25:00|30969.1|30964.1|30915.6|30910.6|30971.6|30966.6|30908.6|30903.6|1864
1613957400000|2021-02-22 01:30:00|30915.1|30910.1|30820.6|30815.6|30915.1|30910.1|30767.1|30762.1|6883
1613957700000|2021-02-22 01:35:00|30823.6|30818.6|30730.1|30725.1|30832.1|30827.1|30729.1|30724.1|4164
1613958000000|2021-02-22 01:40:00|30731.1|30726.1|30687.6|30682.6|30780.6|30775.6|30687.1|30682.1|3872
1613958300000|2021-02-22 01:45:00|30686.1|30681.1|30679.6|30674.6|30723.1|30718.1|30636.1|30631.1|4819
1613958600000|2021-02-22 01:50:00|30681.6|30676.6|30687.7|30682.7|30722.7|30717.7|30661.1|30656.1|3489
1613958900000|2021-02-22 01:55:00|30688.7|30683.7|30671.2|30666.2|30748.7|30743.7|30666.7|30661.7|3225
1613959200000|2021-02-22 02:00:00|30669.7|30664.7|30722.2|30717.2|30722.2|30717.2|30643.7|30638.7|3126
1613959500000|2021-02-22 02:05:00|30723.2|30718.2|30732.2|30727.2|30748.7|30743.7|30687.2|30682.2|2306
1613959800000|2021-02-22 02:10:00|30731.2|30726.2|30784.2|30779.2|30803.2|30798.2|30690.7|30685.7|4266
1613960100000|2021-02-22 02:15:00|30785.2|30780.2|30797.2|30792.2|30812.2|30807.2|30765.7|30760.7|2118
1613960400000|2021-02-22 02:20:00|30798.7|30793.7|30794.7|30789.7|30825.2|30820.2|30779.7|30774.7|2476
1613960700000|2021-02-22 02:25:00|30793.7|30788.7|30683.2|30678.2|30794.7|30789.7|30670.7|30665.7|3499
1613961000000|2021-02-22 02:30:00|30684.2|30679.2|30654.7|30649.7|30694.2|30689.2|30627.7|30622.7|3312
1613961300000|2021-02-22 02:35:00|30654.2|30649.2|30657.7|30652.7|30698.2|30693.2|30634.7|30629.7|2895
1613961600000|2021-02-22 02:40:00|30658.7|30653.7|30622.2|30617.2|30670.7|30665.7|30604.7|30599.7|2880
1613961900000|2021-02-22 02:45:00|30621.2|30616.2|30616.2|30611.2|30648.7|30643.7|30578.7|30573.7|3485
1613962200000|2021-02-22 02:50:00|30616.7|30611.7|30587.2|30582.2|30632.2|30627.2|30585.2|30580.2|2346
1613962500000|2021-02-22 02:55:00|30585.7|30580.7|30619.2|30614.2|30638.7|30633.7|30577.2|30572.2|2125
1613962800000|2021-02-22 03:00:00|30622.2|30617.2|30658.2|30653.2|30662.7|30657.7|30609.7|30604.7|2403
1613963100000|2021-02-22 03:05:00|30657.7|30652.7|30649.7|30644.7|30666.7|30661.7|30615.7|30610.7|1702
1613963400000|2021-02-22 03:10:00|30649.2|30644.2|30669.7|30664.7|30670.7|30665.7|30622.7|30617.7|1591
1613963700000|2021-02-22 03:15:00|30671.2|30666.2|30676.2|30671.2|30725.7|30720.7|30650.2|30645.2|2829
1613964000000|2021-02-22 03:20:00|30676.7|30671.7|30706.7|30701.7|30712.7|30707.7|30626.7|30621.7|2117
1613964300000|2021-02-22 03:25:00|30705.2|30700.2|30711.2|30706.2|30730.7|30725.7|30692.2|30687.2|2858
1613964600000|2021-02-22 03:30:00|30710.7|30705.7|30646.7|30641.7|30712.7|30707.7|30639.2|30634.2|2242
1613964900000|2021-02-22 03:35:00|30648.2|30643.2|30672.7|30667.7|30699.7|30694.7|30644.2|30639.2|1112
1613965200000|2021-02-22 03:40:00|30673.2|30668.2|30691.2|30686.2|30692.2|30687.2|30650.2|30645.2|983
1613965500000|2021-02-22 03:45:00|30690.2|30685.2|30698.7|30693.7|30707.7|30702.7|30670.7|30665.7|975
1613965800000|2021-02-22 03:50:00|30699.2|30694.2|30659.2|30654.2|30703.7|30698.7|30657.7|30652.7|1189
1613966100000|2021-02-22 03:55:00|30659.7|30654.7|30685.2|30680.2|30698.2|30693.2|30653.7|30648.7|904
1613966400000|2021-02-22 04:00:00|30700.2|30670.2|30703|30673|30708.7|30678.7|30700.2|30670.2|6
1613966700000|2021-02-22 04:05:00|30702.6|30672.6|30719.1|30689.1|30722.1|30692.1|30702.3|30672.3|0
1613967000000|2021-02-22 04:10:00|30721.2|30691.2|30720.4|30690.4|30721.9|30691.9|30715.7|30685.7|0
1613967300000|2021-02-22 04:15:00|30720.6|30690.6|30720.9|30690.9|30728|30698|30715.6|30685.6|0
1613967600000|2021-02-22 04:20:00|30721.2|30691.2|30714.7|30684.7|30725.7|30695.7|30714.7|30684.7|0
1613967900000|2021-02-22 04:25:00|30714.3|30684.3|30719.2|30689.2|30720.6|30690.6|30713|30683|0
1613968200000|2021-02-22 04:30:00|30719.9|30689.9|30733.4|30703.4|30734.1|30704.1|30719.2|30689.2|0
1613968500000|2021-02-22 04:35:00|30731.3|30701.3|30713.4|30683.4|30731.3|30701.3|30713.4|30683.4|0
1613968800000|2021-02-22 04:40:00|30713.7|30683.7|30700.3|30670.3|30713.7|30683.7|30700.3|30670.3|0
1613969100000|2021-02-22 04:45:00|30701|30671|30702.1|30672.1|30715.2|30685.2|30701|30671|0
1613969400000|2021-02-22 04:50:00|30704.2|30674.2|30704.8|30674.8|30709.3|30679.3|30701.4|30671.4|0
1613969700000|2021-02-22 04:55:00|30705.2|30675.2|30699.7|30669.7|30709.7|30679.7|30696.9|30666.9|0
1613970000000|2021-02-22 05:00:00|30698.3|30668.3|30616.7|30611.7|30698.3|30689.2|30595.2|30590.2|5465
1613970300000|2021-02-22 05:05:00|30615.7|30610.7|30598.2|30593.2|30646.2|30641.2|30569.7|30564.7|2122
1613970600000|2021-02-22 05:10:00|30599.2|30594.2|30553.7|30548.7|30612.7|30607.7|30552.7|30547.7|2768
1613970900000|2021-02-22 05:15:00|30553.2|30548.2|30532.2|30527.2|30575.2|30570.2|30528.2|30523.2|1619
1613971200000|2021-02-22 05:20:00|30530.2|30525.2|30593.7|30588.7|30606.2|30601.2|30520.2|30515.2|2640
1613971500000|2021-02-22 05:25:00|30594.7|30589.7|30598.7|30593.7|30607.7|30602.7|30556.7|30551.7|1250
1613971800000|2021-02-22 05:30:00|30601.2|30596.2|30587.2|30582.2|30616.7|30611.7|30581.7|30576.7|1243
1613972100000|2021-02-22 05:35:00|30585.2|30580.2|30524.7|30519.7|30594.7|30589.7|30522.2|30517.2|1569
1613972400000|2021-02-22 05:40:00|30523.2|30518.2|30477.2|30472.2|30542.2|30537.2|30477.2|30472.2|2115
1613972700000|2021-02-22 05:45:00|30475.7|30470.7|30469.2|30464.2|30514.7|30509.7|30466.7|30461.7|3520
1613973000000|2021-02-22 05:50:00|30468.7|30463.7|30421.2|30416.2|30472.2|30467.2|30412.7|30407.7|3591
1613973300000|2021-02-22 05:55:00|30422.2|30417.2|30453.2|30448.2|30474.2|30469.2|30419.2|30414.2|1817
1613973600000|2021-02-22 06:00:00|30454.2|30449.2|30449.2|30444.2|30465.7|30460.7|30396.7|30391.7|1845
1613973900000|2021-02-22 06:05:00|30448.7|30443.7|30421.7|30416.7|30448.7|30443.7|30403.7|30398.7|1308
1613974200000|2021-02-22 06:10:00|30419.2|30414.2|30422.2|30417.2|30455.2|30450.2|30410.2|30405.2|1135
1613974500000|2021-02-22 06:15:00|30421.7|30416.7|30443.2|30438.2|30443.2|30438.2|30387.7|30382.7|1939
1613974800000|2021-02-22 06:20:00|30440.2|30435.2|30426.7|30421.7|30443.2|30438.2|30390.2|30385.2|1489
1613975100000|2021-02-22 06:25:00|30427.2|30422.2|30469.2|30464.2|30469.2|30464.2|30394.7|30389.7|1708
1613975400000|2021-02-22 06:30:00|30467.2|30462.2|30510.2|30505.2|30514.7|30509.7|30466.7|30461.7|2290
1613975700000|2021-02-22 06:35:00|30509.7|30504.7|30558.2|30553.2|30558.7|30553.7|30505.7|30500.7|1330
1613976000000|2021-02-22 06:40:00|30556.7|30551.7|30569.2|30564.2|30574.2|30569.2|30539.7|30534.7|1870
1613976300000|2021-02-22 06:45:00|30569.7|30564.7|30546.7|30541.7|30580.7|30575.7|30524.2|30519.2|1638
1613976600000|2021-02-22 06:50:00|30546.2|30541.2|30466.7|30461.7|30546.7|30541.7|30462.7|30457.7|2056
1613976900000|2021-02-22 06:55:00|30468.7|30463.7|30456.7|30451.7|30485.2|30480.2|30454.7|30449.7|944
1613977200000|2021-02-22 07:00:00|30458.2|30453.2|30445.7|30440.7|30491.7|30486.7|30443.2|30438.2|1184
1613977500000|2021-02-22 07:05:00|30445.2|30440.2|30367.2|30362.2|30446.2|30441.2|30366.7|30361.7|2546
1613977800000|2021-02-22 07:10:00|30368.2|30363.2|30362.7|30357.7|30383.7|30378.7|30335.7|30330.7|1660
1613978100000|2021-02-22 07:15:00|30365.7|30360.7|30318.2|30313.2|30365.7|30360.7|30315.7|30310.7|1990
1613978400000|2021-02-22 07:20:00|30317.7|30312.7|30269.7|30264.7|30320.2|30315.2|30265.2|30260.2|2779
1613978700000|2021-02-22 07:25:00|30268.7|30263.7|30226.2|30221.2|30270.7|30265.7|30193.2|30188.2|2622
1613979000000|2021-02-22 07:30:00|30225.7|30220.7|30256.2|30251.2|30266.7|30261.7|30197.7|30192.7|1846
1613979300000|2021-02-22 07:35:00|30256.7|30251.7|30239.7|30234.7|30277.2|30272.2|30227.2|30222.2|1504
1613979600000|2021-02-22 07:40:00|30241.7|30236.7|30248.2|30243.2|30251.2|30246.2|30198.2|30193.2|1893
1613979900000|2021-02-22 07:45:00|30248.7|30243.7|30217.7|30212.7|30250.7|30245.7|30203.7|30198.7|1435
1613980200000|2021-02-22 07:50:00|30220.7|30215.7|30221.2|30216.2|30240.2|30235.2|30188.2|30183.2|1998
1613980500000|2021-02-22 07:55:00|30220.7|30215.7|30220.7|30215.7|30250.7|30245.7|30210.7|30205.7|2124
1613980800000|2021-02-22 08:00:00|30225.2|30220.2|30215.2|30210.2|30237.2|30232.2|30190.7|30185.7|1911
1613981100000|2021-02-22 08:05:00|30214.2|30209.2|30227.2|30222.2|30246.7|30241.7|30192.2|30187.2|2581
1613981400000|2021-02-22 08:10:00|30222.2|30217.2|30168.2|30163.2|30228.2|30223.2|30139.2|30134.2|8160
1613981700000|2021-02-22 08:15:00|30169.2|30164.2|30100.7|30095.7|30169.2|30164.2|30100.7|30095.7|5517
1613982000000|2021-02-22 08:20:00|30100.2|30095.2|30065.2|30060.2|30128.2|30123.2|30062.7|30057.7|3081
1613982300000|2021-02-22 08:25:00|30063.7|30058.7|30076.2|30071.2|30099.7|30094.7|30055.2|30050.2|1769
1613982600000|2021-02-22 08:30:00|30099.2|30069.2|30122.9|30092.9|30125.3|30095.3|30088.2|30058.2|0
1613982900000|2021-02-22 08:35:00|30122.2|30092.2|30140.6|30110.6|30145.6|30115.6|30108|30078|0
1613983200000|2021-02-22 08:40:00|30140|30110|30100.5|30070.5|30140|30110|30088.9|30058.9|0
1613983500000|2021-02-22 08:45:00|30102.6|30072.6|30091.1|30061.1|30109.8|30079.8|30078.8|30048.8|0
1613983800000|2021-02-22 08:50:00|30090.8|30060.8|30096.6|30066.6|30102.7|30072.7|30069.3|30039.3|0
1613984100000|2021-02-22 08:55:00|30100.7|30070.7|30107.7|30077.7|30113.4|30083.4|30075.4|30045.4|0
1613984400000|2021-02-22 09:00:00|30109|30079|30142.3|30112.3|30143.3|30113.3|30104.6|30074.6|0
1613984700000|2021-02-22 09:05:00|30141.6|30111.6|30144.9|30114.9|30152.6|30122.6|30119.7|30089.7|0
1613985000000|2021-02-22 09:10:00|30145.6|30115.6|30173.6|30143.6|30190.3|30160.3|30145.6|30115.6|0
1613985300000|2021-02-22 09:15:00|30110.7|30102.7|30143.7|30135.7|30149.7|30141.7|30110.7|30102.7|600
1613985600000|2021-02-22 09:20:00|30144.2|30136.2|30125.2|30117.2|30151.7|30143.7|30112.2|30104.2|232
1613985900000|2021-02-22 09:25:00|30124.7|30116.7|30088.7|30080.7|30133.2|30125.2|30083.7|30075.7|668
1613986200000|2021-02-22 09:30:00|30089.2|30081.2|30083.2|30075.2|30102.2|30094.2|30080.2|30072.2|247
1613986500000|2021-02-22 09:35:00|30083.7|30075.7|30102.7|30094.7|30102.7|30094.7|30074.7|30066.7|151
1613986800000|2021-02-22 09:40:00|30103.2|30095.2|30087.7|30079.7|30106.7|30098.7|30084.2|30076.2|74
1613987100000|2021-02-22 09:45:00|30087.2|30079.2|30116.7|30108.7|30117.7|30109.7|30082.7|30074.7|181
1613987400000|2021-02-22 09:50:00|30114.7|30106.7|30130.2|30122.2|30130.7|30122.7|30110.7|30102.7|151
1613987700000|2021-02-22 09:55:00|30130.7|30122.7|30137.2|30129.2|30145.2|30137.2|30121.2|30113.2|197
1613988000000|2021-02-22 10:00:00|30136.7|30128.7|30150.7|30142.7|30150.7|30142.7|30136.7|30128.7|164
1613988300000|2021-02-22 10:05:00|30150.2|30142.2|30145.2|30137.2|30160.2|30152.2|30145.2|30137.2|214
1613988600000|2021-02-22 10:10:00|30144.7|30136.7|30146.7|30138.7|30148.2|30140.2|30132.7|30124.7|290
1613988900000|2021-02-22 10:15:00|30147.7|30139.7|30135.2|30127.2|30150.2|30142.2|30134.7|30126.7|85
1613989200000|2021-02-22 10:20:00|30135.7|30127.7|30146.2|30138.2|30150.7|30142.7|30128.7|30120.7|131
1613989500000|2021-02-22 10:25:00|30146.7|30138.7|30161.7|30153.7|30170.7|30162.7|30145.7|30137.7|269
1613989800000|2021-02-22 10:30:00|30161.2|30153.2|30168.2|30160.2|30175.2|30167.2|30161.2|30153.2|207
1613990100000|2021-02-22 10:35:00|30168.7|30160.7|30172.7|30164.7|30175.2|30167.2|30151.7|30143.7|156
1613990400000|2021-02-22 10:40:00|30173.2|30165.2|30173.7|30165.7|30180.7|30172.7|30165.7|30157.7|224
1613990700000|2021-02-22 10:45:00|30173.2|30165.2|30168.2|30160.2|30177.7|30169.7|30167.7|30159.7|143
1613991000000|2021-02-22 10:50:00|30169.2|30161.2|30151.7|30143.7|30169.7|30161.7|30151.2|30143.2|119
1613991300000|2021-02-22 10:55:00|30152.2|30144.2|30157.7|30149.7|30165.7|30157.7|30152.2|30144.2|106
1613991600000|2021-02-22 11:00:00|30158.2|30150.2|30181.7|30173.7|30182.7|30174.7|30157.7|30149.7|99
1613991900000|2021-02-22 11:05:00|30182.2|30174.2|30176.2|30168.2|30184.7|30176.7|30171.7|30163.7|92
1613992200000|2021-02-22 11:10:00|30176.7|30168.7|30177.7|30169.7|30187.2|30179.2|30173.7|30165.7|123
1613992500000|2021-02-22 11:15:00|30178.2|30170.2|30187.7|30179.7|30190.2|30182.2|30174.7|30166.7|197
1613992800000|2021-02-22 11:20:00|30188.2|30180.2|30196.2|30188.2|30196.7|30188.7|30176.2|30168.2|104
1613993100000|2021-02-22 11:25:00|30196.7|30188.7|30170.2|30162.2|30200.2|30192.2|30164.2|30156.2|163
1613993400000|2021-02-22 11:30:00|30171.7|30163.7|30165.7|30157.7|30177.2|30169.2|30163.2|30155.2|236
1613993700000|2021-02-22 11:35:00|30165.2|30157.2|30160.7|30152.7|30165.2|30157.2|30149.7|30141.7|178
1613994000000|2021-02-22 11:40:00|30160.2|30152.2|30165.7|30157.7|30172.7|30164.7|30159.7|30151.7|92
1613994300000|2021-02-22 11:45:00|30164.7|30156.7|30169.2|30161.2|30178.2|30170.2|30162.7|30154.7|184
1613994600000|2021-02-22 11:50:00|30164.2|30156.2|30158.7|30150.7|30169.2|30161.2|30156.7|30148.7|59
1613994900000|2021-02-22 11:55:00|30158.2|30150.2|30166.7|30158.7|30170.7|30162.7|30154.2|30146.2|102
1613995200000|2021-02-22 12:00:00|30167.2|30159.2|30183.7|30175.7|30192.2|30184.2|30167.2|30159.2|167
1613995500000|2021-02-22 12:05:00|30183.2|30175.2|30176.7|30168.7|30183.2|30175.2|30171.2|30163.2|91
1613995800000|2021-02-22 12:10:00|30176.2|30168.2|30174.2|30166.2|30179.7|30171.7|30165.2|30157.2|56
1613996100000|2021-02-22 12:15:00|30175.2|30167.2|30181.7|30173.7|30185.2|30177.2|30174.7|30166.7|47
1613996400000|2021-02-22 12:20:00|30182.2|30174.2|30169.7|30161.7|30185.7|30177.7|30168.2|30160.2|60
1613996700000|2021-02-22 12:25:00|30170.7|30162.7|30165.7|30157.7|30175.2|30167.2|30158.2|30150.2|73
1613997000000|2021-02-22 12:30:00|30166.2|30158.2|30157.2|30149.2|30167.2|30159.2|30156.7|30148.7|48
1613997300000|2021-02-22 12:35:00|30156.7|30148.7|30152.7|30144.7|30165.2|30157.2|30152.2|30144.2|73
1613997600000|2021-02-22 12:40:00|30153.2|30145.2|30120.7|30112.7|30153.7|30145.7|30118.7|30110.7|235
1613997900000|2021-02-22 12:45:00|30120.2|30112.2|30134.2|30126.2|30135.2|30127.2|30119.2|30111.2|102
1613998200000|2021-02-22 12:50:00|30133.7|30125.7|30143.7|30135.7|30147.2|30139.2|30128.2|30120.2|120
1613998500000|2021-02-22 12:55:00|30143.2|30135.2|30149.2|30141.2|30149.7|30141.7|30141.7|30133.7|84
1613998800000|2021-02-22 13:00:00|30149.7|30141.7|30158.2|30150.2|30159.7|30151.7|30144.7|30136.7|176
1613999100000|2021-02-22 13:05:00|30158.7|30150.7|30148.2|30140.2|30159.7|30151.7|30143.7|30135.7|137
1613999400000|2021-02-22 13:10:00|30147.7|30139.7|30130.7|30122.7|30147.7|30139.7|30116.2|30108.2|213
1613999700000|2021-02-22 13:15:00|30131.2|30123.2|30117.7|30109.7|30139.7|30131.7|30114.7|30106.7|184
1614000000000|2021-02-22 13:20:00|30118.2|30110.2|30134.7|30126.7|30134.7|30126.7|30105.7|30097.7|309
1614000300000|2021-02-22 13:25:00|30133.7|30125.7|30127.7|30119.7|30137.7|30129.7|30110.7|30102.7|92
1614000600000|2021-02-22 13:30:00|30128.2|30120.2|30156.2|30148.2|30156.2|30148.2|30126.2|30118.2|109
1614000900000|2021-02-22 13:35:00|30155.7|30147.7|30171.7|30163.7|30190.2|30182.2|30154.7|30146.7|322
1614001200000|2021-02-22 13:40:00|30171.2|30163.2|30175.7|30167.7|30184.2|30176.2|30171.2|30163.2|93
1614001500000|2021-02-22 13:45:00|30176.2|30168.2|30182.7|30174.7|30184.2|30176.2|30170.7|30162.7|106
1614001800000|2021-02-22 13:50:00|30182.2|30174.2|30187.2|30179.2|30194.2|30186.2|30179.7|30171.7|86
1614002100000|2021-02-22 13:55:00|30186.7|30178.7|30175.7|30167.7|30190.2|30182.2|30168.7|30160.7|98
1614002400000|2021-02-22 14:00:00|30176.2|30168.2|30140.2|30132.2|30180.7|30172.7|30140.2|30132.2|194
1614002700000|2021-02-22 14:05:00|30139.7|30131.7|30139.2|30131.2|30151.2|30143.2|30130.7|30122.7|130
1614003000000|2021-02-22 14:10:00|30138.2|30130.2|30140.2|30132.2|30152.2|30144.2|30137.2|30129.2|95
1614003300000|2021-02-22 14:15:00|30140.7|30132.7|30112.7|30104.7|30151.7|30143.7|30106.2|30098.2|196
1614003600000|2021-02-22 14:20:00|30110.7|30102.7|30127.7|30119.7|30134.7|30126.7|30106.2|30098.2|128
1614003900000|2021-02-22 14:25:00|30127.2|30119.2|30130.2|30122.2|30134.7|30126.7|30118.7|30110.7|127
1614004200000|2021-02-22 14:30:00|30130.7|30122.7|30117.7|30109.7|30162.2|30154.2|30110.7|30102.7|771
1614004500000|2021-02-22 14:35:00|30117.2|30109.2|30172.2|30164.2|30183.7|30175.7|30111.2|30103.2|660
1614004800000|2021-02-22 14:40:00|30172.7|30164.7|30188.2|30180.2|30196.7|30188.7|30141.7|30133.7|416
1614005100000|2021-02-22 14:45:00|30188.7|30180.7|30209.7|30201.7|30220.2|30212.2|30179.2|30171.2|441
1614005400000|2021-02-22 14:50:00|30213.2|30205.2|30206.7|30198.7|30215.7|30207.7|30187.2|30179.2|265
1614005700000|2021-02-22 14:55:00|30207.2|30199.2|30221.7|30213.7|30222.7|30214.7|30198.7|30190.7|355
1614006000000|2021-02-22 15:00:00|30220.2|30212.2|30250.7|30242.7|30251.7|30243.7|30218.7|30210.7|601
1614006300000|2021-02-22 15:05:00|30251.2|30243.2|30239.7|30231.7|30258.7|30250.7|30222.2|30214.2|337
1614006600000|2021-02-22 15:10:00|30241.2|30233.2|30250.7|30242.7|30262.2|30254.2|30235.2|30227.2|314
1614006900000|2021-02-22 15:15:00|30250.2|30242.2|30195.2|30187.2|30250.2|30242.2|30178.7|30170.7|610
1614007200000|2021-02-22 15:20:00|30194.7|30186.7|30194.2|30186.2|30212.2|30204.2|30186.7|30178.7|193
1614007500000|2021-02-22 15:25:00|30192.7|30184.7|30227.7|30219.7|30228.2|30220.2|30190.2|30182.2|187
1614007800000|2021-02-22 15:30:00|30225.7|30217.7|30187.2|30179.2|30225.7|30217.7|30171.7|30163.7|271
1614008100000|2021-02-22 15:35:00|30187.7|30179.7|30188.2|30180.2|30203.2|30195.2|30169.2|30161.2|253
1614008400000|2021-02-22 15:40:00|30187.7|30179.7|30221.2|30213.2|30225.2|30217.2|30179.7|30171.7|229
1614008700000|2021-02-22 15:45:00|30220.7|30212.7|30212.2|30204.2|30222.2|30214.2|30203.7|30195.7|153
1614009000000|2021-02-22 15:50:00|30212.7|30204.7|30186.7|30178.7|30212.7|30204.7|30179.7|30171.7|405
1614009300000|2021-02-22 15:55:00|30187.7|30179.7|30191.7|30183.7|30196.2|30188.2|30172.2|30164.2|304
1614009600000|2021-02-22 16:00:00|30189.2|30181.2|30192.7|30184.7|30212.2|30204.2|30187.7|30179.7|223
1614009900000|2021-02-22 16:05:00|30193.2|30185.2|30194.2|30186.2|30212.2|30204.2|30185.2|30177.2|117
1614010200000|2021-02-22 16:10:00|30194.7|30186.7|30219.2|30211.2|30222.7|30214.7|30179.7|30171.7|265
1614010500000|2021-02-22 16:15:00|30219.7|30211.7|30240.7|30232.7|30242.2|30234.2|30209.7|30201.7|350
1614010800000|2021-02-22 16:20:00|30240.2|30232.2|30246.7|30238.7|30253.2|30245.2|30234.7|30226.7|191
1614011100000|2021-02-22 16:25:00|30246.2|30238.2|30242.2|30234.2|30251.2|30243.2|30239.7|30231.7|134
1614011400000|2021-02-22 16:30:00|30243.2|30235.2|30226.7|30218.7|30249.7|30241.7|30223.7|30215.7|170
1614011700000|2021-02-22 16:35:00|30227.7|30219.7|30256.7|30248.7|30265.7|30257.7|30227.2|30219.2|201
1614012000000|2021-02-22 16:40:00|30257.2|30249.2|30251.7|30243.7|30263.7|30255.7|30242.2|30234.2|154
1614012300000|2021-02-22 16:45:00|30251.2|30243.2|30250.7|30242.7|30268.7|30260.7|30246.2|30238.2|205
1614012600000|2021-02-22 16:50:00|30251.2|30243.2|30268.2|30260.2|30278.2|30270.2|30251.2|30243.2|259
1614012900000|2021-02-22 16:55:00|30268.7|30260.7|30251.2|30243.2|30272.2|30264.2|30241.7|30233.7|135
1614013200000|2021-02-22 17:00:00|30250.7|30242.7|30242.2|30234.2|30254.2|30246.2|30229.7|30221.7|114
1614013500000|2021-02-22 17:05:00|30241.7|30233.7|30234.2|30226.2|30245.2|30237.2|30232.2|30224.2|126
1614013800000|2021-02-22 17:10:00|30234.7|30226.7|30246.2|30238.2|30249.2|30241.2|30218.7|30210.7|170
1614014100000|2021-02-22 17:15:00|30245.7|30237.7|30232.2|30224.2|30250.2|30242.2|30220.7|30212.7|64
1614014400000|2021-02-22 17:20:00|30231.7|30223.7|30249.7|30241.7|30257.2|30249.2|30230.7|30222.7|101
1614014700000|2021-02-22 17:25:00|30249.2|30241.2|30246.2|30238.2|30252.2|30244.2|30236.7|30228.7|71
1614015000000|2021-02-22 17:30:00|30247.7|30239.7|30263.2|30255.2|30263.2|30255.2|30238.7|30230.7|56
1614015300000|2021-02-22 17:35:00|30263.7|30255.7|30257.7|30249.7|30268.7|30260.7|30255.7|30247.7|156
1614015600000|2021-02-22 17:40:00|30257.2|30249.2|30243.7|30235.7|30266.7|30258.7|30239.2|30231.2|175
1614015900000|2021-02-22 17:45:00|30244.2|30236.2|30241.7|30233.7|30248.2|30240.2|30235.2|30227.2|101
1614016200000|2021-02-22 17:50:00|30241.2|30233.2|30248.7|30240.7|30252.2|30244.2|30237.2|30229.2|29
1614016500000|2021-02-22 17:55:00|30248.2|30240.2|30247.7|30239.7|30256.2|30248.2|30243.7|30235.7|51
1614016800000|2021-02-22 18:00:00|30248.7|30240.7|30242.7|30234.7|30261.7|30253.7|30238.7|30230.7|65
1614017100000|2021-02-22 18:05:00|30243.2|30235.2|30229.7|30221.7|30245.7|30237.7|30229.2|30221.2|72
1614017400000|2021-02-22 18:10:00|30230.2|30222.2|30236.7|30228.7|30243.7|30235.7|30229.2|30221.2|54
1614017700000|2021-02-22 18:15:00|30237.2|30229.2|30239.7|30231.7|30245.7|30237.7|30236.2|30228.2|50
1614018000000|2021-02-22 18:20:00|30239.2|30231.2|30237.2|30229.2|30250.7|30242.7|30237.2|30229.2|83
1614018300000|2021-02-22 18:25:00|30236.2|30228.2|30234.2|30226.2|30239.7|30231.7|30230.7|30222.7|91
1614018600000|2021-02-22 18:30:00|30232.7|30224.7|30240.7|30232.7|30248.7|30240.7|30232.7|30224.7|132
1614018900000|2021-02-22 18:35:00|30241.2|30233.2|30255.7|30247.7|30257.2|30249.2|30241.2|30233.2|56
1614019200000|2021-02-22 18:40:00|30256.2|30248.2|30262.7|30254.7|30265.2|30257.2|30253.2|30245.2|67
1614019500000|2021-02-22 18:45:00|30263.2|30255.2|30264.2|30256.2|30269.7|30261.7|30255.2|30247.2|58
1614019800000|2021-02-22 18:50:00|30264.7|30256.7|30253.2|30245.2|30266.7|30258.7|30252.2|30244.2|56
1614020100000|2021-02-22 18:55:00|30253.7|30245.7|30276.2|30246.2|30276.5|30253.2|30233.7|30225.7|249
1614020400000|2021-02-22 19:00:00|30276.5|30246.5|30268.2|30238.2|30280.3|30250.3|30266.5|30236.5|0
1614020700000|2021-02-22 19:05:00|30268.4|30238.4|30260.6|30230.6|30282.9|30252.9|30259.2|30229.2|0
1614021000000|2021-02-22 19:10:00|30260.5|30230.5|30230.5|30200.5|30260.6|30230.6|30230.5|30200.5|0
1614021300000|2021-02-22 19:15:00|30230.6|30200.6|30243.1|30213.1|30244.2|30214.2|30230.5|30200.5|0
1614021600000|2021-02-22 19:20:00|30242.8|30212.8|30240.7|30210.7|30243.1|30213.1|30235.3|30205.3|0
1614021900000|2021-02-22 19:25:00|30242.5|30212.5|30245.6|30215.6|30251.6|30221.6|30242.5|30212.5|0
1614022200000|2021-02-22 19:30:00|30245.8|30215.8|30248|30218|30251.3|30221.3|30242.9|30212.9|0
1614022500000|2021-02-22 19:35:00|30248.3|30218.3|30258.1|30228.1|30258.6|30228.6|30242.4|30212.4|0
1614022800000|2021-02-22 19:40:00|30257.8|30227.8|30266.7|30236.7|30268.8|30238.8|30255.4|30225.4|0
1614023100000|2021-02-22 19:45:00|30266.9|30236.9|30264|30234|30267.2|30237.2|30260.2|30230.2|0
1614023400000|2021-02-22 19:50:00|30264.3|30234.3|30259.3|30229.3|30271.6|30241.6|30259|30229|0
1614023700000|2021-02-22 19:55:00|30259|30229|30268.3|30238.3|30271.1|30241.1|30259|30229|0
1614024000000|2021-02-22 20:00:00|30268|30238|30252.6|30222.6|30270.3|30240.3|30249|30219|0
1614024300000|2021-02-22 20:05:00|30254.4|30224.4|30242.4|30212.4|30255.2|30225.2|30241.3|30211.3|0
1614024600000|2021-02-22 20:10:00|30242.6|30212.6|30227.5|30197.5|30243|30213|30220.6|30190.6|0
1614024900000|2021-02-22 20:15:00|30227.2|30197.2|30223.4|30193.4|30238.2|30208.2|30221.7|30191.7|0
1614025200000|2021-02-22 20:20:00|30223.2|30193.2|30201.1|30171.1|30226.1|30196.1|30200.3|30170.3|0
1614025500000|2021-02-22 20:25:00|30201.4|30171.4|30190.2|30160.2|30203.9|30173.9|30189.7|30159.7|0
1614025800000|2021-02-22 20:30:00|30190|30160|30167.9|30137.9|30194.9|30164.9|30167.9|30137.9|0
1614026100000|2021-02-22 20:35:00|30167.7|30137.7|30134|30104|30167.7|30137.7|30129.8|30099.8|0
1614026400000|2021-02-22 20:40:00|30134.2|30104.2|30135.9|30105.9|30141.4|30111.4|30124.3|30094.3|0
1614026700000|2021-02-22 20:45:00|30136.7|30106.7|30137.2|30107.2|30143.9|30113.9|30126.3|30096.3|0
1614027000000|2021-02-22 20:50:00|30135.5|30105.5|30101.4|30071.4|30135.5|30105.5|30092.8|30062.8|0
1614027300000|2021-02-22 20:55:00|30101.5|30071.5|30084.7|30054.7|30117.7|30087.7|30055.8|30025.8|0
1614027600000|2021-02-22 21:00:00|30083.4|30053.4|30093.4|30063.4|30107.7|30077.7|30077.9|30047.9|0
1614027900000|2021-02-22 21:05:00|30092.1|30062.1|30093.4|30063.4|30096.2|30066.2|30082.8|30052.8|0
1614028200000|2021-02-22 21:10:00|30094.8|30064.8|30090.3|30060.3|30098.9|30068.9|30086.7|30056.7|0
1614028500000|2021-02-22 21:15:00|30090.1|30060.1|30092.3|30062.3|30093.4|30063.4|30089|30059|0
1614028800000|2021-02-22 21:20:00|30092.8|30062.8|30089|30059|30092.9|30062.9|30088.6|30058.6|0
1614029100000|2021-02-22 21:25:00|30090.2|30060.2|30089.4|30059.4|30092.5|30062.5|30088.8|30058.8|0
1614029400000|2021-02-22 21:30:00|30087.4|30057.4|30101.3|30071.3|30106.7|30076.7|30087.4|30057.4|0
1614029700000|2021-02-22 21:35:00|30102.6|30072.6|30101.9|30071.9|30110|30080|30101.3|30071.3|0
1614030000000|2021-02-22 21:40:00|30103.2|30073.2|30094|30064|30104.6|30074.6|30094|30064|0
1614030300000|2021-02-22 21:45:00|30095.3|30065.3|30105.4|30075.4|30105.4|30075.4|30094|30064|0
1614030600000|2021-02-22 21:50:00|30104|30074|30100.9|30070.9|30108.1|30078.1|30095.5|30065.5|0
1614030900000|2021-02-22 21:55:00|30099.6|30069.6|30103.1|30073.1|30106.4|30076.4|30096.9|30066.9|0
1614031200000|2021-02-22 22:00:00|30100|30070|30100.2|30070.2|30101.5|30071.5|30097.8|30067.8|0
1614031500000|2021-02-22 22:05:00|30099.2|30069.2|30100|30070|30100.3|30070.3|30097.8|30067.8|0
1614031800000|2021-02-22 22:10:00|30099.6|30069.6|30099|30069|30100.2|30070.2|30098|30068|0
1614032100000|2021-02-22 22:15:00|30097.8|30067.8|30096.8|30066.8|30098.7|30068.7|30092.9|30062.9|0
1614032400000|2021-02-22 22:20:00|30097.8|30067.8|30099.6|30069.6|30101|30071|30097.4|30067.4|0
1614032700000|2021-02-22 22:25:00|30099.8|30069.8|30101.6|30071.6|30102.9|30072.9|30099.8|30069.8|0
1614033000000|2021-02-22 22:30:00|30102|30072|30101.4|30071.4|30102|30072|30100.2|30070.2|0
1614033300000|2021-02-22 22:35:00|30101.8|30071.8|30099.7|30069.7|30102.7|30072.7|30096.8|30066.8|0
1614033600000|2021-02-22 22:40:00|30099.5|30069.5|30102.9|30072.9|30103.1|30073.1|30099.5|30069.5|0
1614033900000|2021-02-22 22:45:00|30103.1|30073.1|30108.6|30078.6|30108.9|30078.9|30102.7|30072.7|0
1614034200000|2021-02-22 22:50:00|30108.8|30078.8|30107.3|30077.3|30109.1|30079.1|30106.3|30076.3|0
1614034500000|2021-02-22 22:55:00|30107.5|30077.5|30111|30081|30111.9|30081.9|30105.1|30075.1|0
1614034800000|2021-02-22 23:00:00|30120.4|30090.4|30138.1|30108.1|30138.8|30108.8|30120.4|30090.4|0
1614035100000|2021-02-22 23:05:00|30136.8|30106.8|30139.4|30109.4|30143.5|30113.5|30132.7|30102.7|0
1614035400000|2021-02-22 23:10:00|30140.7|30110.7|30142.7|30112.7|30149.2|30119.2|30139.4|30109.4|0
1614035700000|2021-02-22 23:15:00|30144|30114|30143.6|30113.6|30145.1|30115.1|30141|30111|0
1614036000000|2021-02-22 23:20:00|30144.9|30114.9|30149.5|30119.5|30153.6|30123.6|30144.9|30114.9|0
1614036300000|2021-02-22 23:25:00|30150.2|30120.2|30155.8|30125.8|30155.8|30125.8|30149.5|30119.5|0
1614036600000|2021-02-22 23:30:00|30154.4|30124.4|30131.3|30101.3|30155.8|30125.8|30130|30100|0
1614036900000|2021-02-22 23:35:00|30130.6|30100.6|30141.3|30111.3|30145.3|30115.3|30130.6|30100.6|0
1614037200000|2021-02-22 23:40:00|30141|30111|30146.1|30116.1|30146.8|30116.8|30135.6|30105.6|0
1614037500000|2021-02-22 23:45:00|30145.4|30115.4|30138.8|30108.8|30146.8|30116.8|30137.5|30107.5|0
1614037800000|2021-02-22 23:50:00|30140.2|30110.2|30138.4|30108.4|30141.6|30111.6|30133.4|30103.4|0
1614038100000|2021-02-22 23:55:00|30137|30107|30121.8|30091.8|30138.7|30108.7|30115|30085|0
1614038400000|2021-02-23 00:00:00|30122.4|30092.4|30101.5|30071.5|30126.6|30096.6|30098.8|30068.8|0
1614038700000|2021-02-23 00:05:00|30102.1|30072.1|30083.5|30053.5|30106.9|30076.9|30083.5|30053.5|0
1614039000000|2021-02-23 00:10:00|30084.8|30054.8|30092.3|30062.3|30102.2|30072.2|30078.1|30048.1|0
1614039300000|2021-02-23 00:15:00|30093.6|30063.6|30107.9|30077.9|30117.3|30087.3|30091.7|30061.7|0
1614039600000|2021-02-23 00:20:00|30107.2|30077.2|30112.9|30082.9|30122.6|30092.6|30106.5|30076.5|0
1614039900000|2021-02-23 00:25:00|30112.6|30082.6|30111.8|30081.8|30123.5|30093.5|30106.4|30076.4|0
1614040200000|2021-02-23 00:30:00|30111.1|30081.1|30109|30079|30111.4|30081.4|30102.2|30072.2|0
1614040500000|2021-02-23 00:35:00|30109.3|30079.3|30120.7|30090.7|30125.4|30095.4|30109|30079|0
1614040800000|2021-02-23 00:40:00|30120|30090|30126.7|30096.7|30126.7|30096.7|30115.1|30085.1|0
1614041100000|2021-02-23 00:45:00|30126|30096|30119.2|30089.2|30126.7|30096.7|30119.2|30089.2|0
1614041400000|2021-02-23 00:50:00|30119.9|30089.9|30111.7|30081.7|30121.9|30091.9|30110.3|30080.3|0
1614041700000|2021-02-23 00:55:00|30112.4|30082.4|30092.7|30062.7|30112.4|30082.4|30089.3|30059.3|0
1614042000000|2021-02-23 01:00:00|30094.7|30064.7|30111.7|30081.7|30116.5|30086.5|30089.3|30059.3|0
1614042300000|2021-02-23 01:05:00|30112.4|30082.4|30111.5|30081.5|30125.3|30095.3|30110.8|30080.8|0
1614042600000|2021-02-23 01:10:00|30112.2|30082.2|30139.9|30109.9|30139.9|30109.9|30110.8|30080.8|0
1614042900000|2021-02-23 01:15:00|30140.6|30110.6|30122.7|30117.7|30159.7|30154.7|30072.7|30067.7|3275
1614043200000|2021-02-23 01:20:00|30123.2|30118.2|30104.2|30099.2|30141.2|30136.2|30095.7|30090.7|1454
1614043500000|2021-02-23 01:25:00|30104.7|30099.7|30157.7|30152.7|30166.7|30161.7|30104.7|30099.7|2617
1614043800000|2021-02-23 01:30:00|30159.2|30154.2|30109.2|30104.2|30238.7|30233.7|30084.7|30079.7|6656
1614044100000|2021-02-23 01:35:00|30107.2|30102.2|30290.7|30285.7|30307.2|30302.2|30104.7|30099.7|6333
1614044400000|2021-02-23 01:40:00|30290.2|30285.2|30311.7|30306.7|30367.2|30362.2|30279.2|30274.2|6163
1614044700000|2021-02-23 01:45:00|30313.7|30308.7|30321.7|30316.7|30359.7|30354.7|30264.2|30259.2|5147
1614045000000|2021-02-23 01:50:00|30322.2|30317.2|30392.7|30387.7|30415.7|30410.7|30320.7|30315.7|4286
1614045300000|2021-02-23 01:55:00|30394.7|30389.7|30383.7|30378.7|30425.7|30420.7|30383.2|30378.2|2966
1614045600000|2021-02-23 02:00:00|30384.2|30379.2|30348.7|30343.7|30417.7|30412.7|30343.2|30338.2|3115
1614045900000|2021-02-23 02:05:00|30346.7|30341.7|30319.7|30314.7|30373.7|30368.7|30303.2|30298.2|3102
1614046200000|2021-02-23 02:10:00|30320.2|30315.2|30343.9|30338.9|30343.9|30338.9|30291.2|30286.2|2848
1614046500000|2021-02-23 02:15:00|30344.4|30339.4|30371.9|30366.9|30374.9|30369.9|30295.9|30290.9|3063
1614046800000|2021-02-23 02:20:00|30371.4|30366.4|30415.4|30410.4|30423.9|30418.9|30338.4|30333.4|3411
1614047100000|2021-02-23 02:25:00|30413.9|30408.9|30456.4|30451.4|30458.4|30453.4|30399.9|30394.9|2554
1614047400000|2021-02-23 02:30:00|30457.9|30452.9|30590.9|30585.9|30608.4|30603.4|30451.9|30446.9|5272
1614047700000|2021-02-23 02:35:00|30591.9|30586.9|30595.9|30590.9|30602.9|30597.9|30554.9|30549.9|2396
1614048000000|2021-02-23 02:40:00|30596.4|30591.4|30602.9|30597.9|30616.4|30611.4|30563.9|30558.9|2660
1614048300000|2021-02-23 02:45:00|30601.9|30596.9|30551.9|30546.9|30645.9|30640.9|30542.4|30537.4|4076
1614048600000|2021-02-23 02:50:00|30550.9|30545.9|30570.9|30565.9|30583.4|30578.4|30537.9|30532.9|2936
1614048900000|2021-02-23 02:55:00|30569.4|30564.4|30577.4|30572.4|30603.9|30598.9|30539.4|30534.4|2402
1614049200000|2021-02-23 03:00:00|30578.9|30573.9|30624.9|30619.9|30626.4|30621.4|30559.4|30554.4|1935
1614049500000|2021-02-23 03:05:00|30624.4|30619.4|30602.9|30597.9|30635.4|30630.4|30599.4|30594.4|2420
1614049800000|2021-02-23 03:10:00|30603.4|30598.4|30607.4|30602.4|30665.4|30660.4|30570.4|30565.4|3150
1614050100000|2021-02-23 03:15:00|30607.9|30602.9|30622.4|30617.4|30656.4|30651.4|30603.4|30598.4|1753
1614050400000|2021-02-23 03:20:00|30621.9|30616.9|30595.9|30590.9|30639.9|30634.9|30587.9|30582.9|1601
1614050700000|2021-02-23 03:25:00|30595.4|30590.4|30606.4|30601.4|30616.9|30611.9|30578.9|30573.9|1132
1614051000000|2021-02-23 03:30:00|30609.4|30604.4|30653.9|30648.9|30674.9|30669.9|30608.9|30603.9|1519
1614051300000|2021-02-23 03:35:00|30652.9|30647.9|30655.9|30650.9|30668.9|30663.9|30621.9|30616.9|1174
1614051600000|2021-02-23 03:40:00|30654.9|30649.9|30678.9|30673.9|30699.9|30694.9|30654.9|30649.9|1803
1614051900000|2021-02-23 03:45:00|30679.4|30674.4|30657.4|30652.4|30688.9|30683.9|30649.4|30644.4|1072
1614052200000|2021-02-23 03:50:00|30657.9|30652.9|30688.9|30683.9|30705.4|30700.4|30655.9|30650.9|1012
1614052500000|2021-02-23 03:55:00|30690.4|30685.4|30714.4|30709.4|30718.4|30713.4|30681.9|30676.9|1442
1614052800000|2021-02-23 04:00:00|30721.8|30691.8|30713.8|30683.8|30721.9|30691.9|30713.8|30683.8|0
1614053100000|2021-02-23 04:05:00|30714.5|30684.5|30711.2|30681.2|30715.9|30685.9|30710.5|30680.5|0
1614053400000|2021-02-23 04:10:00|30710.5|30680.5|30715.9|30685.9|30717.3|30687.3|30708.9|30678.9|0
1614053700000|2021-02-23 04:15:00|30716.6|30686.6|30710.2|30680.2|30717.3|30687.3|30709.5|30679.5|0
1614054000000|2021-02-23 04:20:00|30710.5|30680.5|30711.6|30681.6|30716|30686|30708.5|30678.5|0
1614054300000|2021-02-23 04:25:00|30711.2|30681.2|30718.1|30688.1|30718.1|30688.1|30706.4|30676.4|0
1614054600000|2021-02-23 04:30:00|30716.1|30686.1|30749.4|30719.4|30758.3|30728.3|30714|30684|0
1614054900000|2021-02-23 04:35:00|30745.2|30715.2|30774.1|30744.1|30774.1|30744.1|30744.2|30714.2|0
1614055200000|2021-02-23 04:40:00|30772|30742|30769.6|30739.6|30774.8|30744.8|30764.3|30734.3|0
1614055500000|2021-02-23 04:45:00|30770.3|30740.3|30777.2|30747.2|30777.3|30747.3|30769.1|30739.1|0
1614055800000|2021-02-23 04:50:00|30777.9|30747.9|30786.1|30756.1|30792.8|30762.8|30776.6|30746.6|0
1614056100000|2021-02-23 04:55:00|30785.4|30755.4|30778.1|30748.1|30785.4|30755.4|30774.7|30744.7|0
1614056400000|2021-02-23 05:00:00|30780.9|30750.9|30858.4|30853.4|30936.9|30931.9|30768.4|30750.9|11651
1614056700000|2021-02-23 05:05:00|30858.9|30853.9|30828.9|30823.9|30880.4|30875.4|30816.4|30811.4|3454
1614057000000|2021-02-23 05:10:00|30830.9|30825.9|30794.4|30789.4|30836.4|30831.4|30774.9|30769.9|2116
1614057300000|2021-02-23 05:15:00|30794.9|30789.9|30772.9|30767.9|30805.4|30800.4|30763.4|30758.4|1517
1614057600000|2021-02-23 05:20:00|30772.4|30767.4|30778.9|30773.9|30802.9|30797.9|30755.9|30750.9|3123
1614057900000|2021-02-23 05:25:00|30778.4|30773.4|30749.9|30744.9|30823.4|30818.4|30746.4|30741.4|3512
1614058200000|2021-02-23 05:30:00|30748.9|30743.9|30776.9|30771.9|30781.9|30776.9|30718.9|30713.9|3062
1614058500000|2021-02-23 05:35:00|30779.4|30774.4|30795.9|30790.9|30813.4|30808.4|30772.9|30767.9|1648
1614058800000|2021-02-23 05:40:00|30796.9|30791.9|30778.9|30773.9|30798.9|30793.9|30759.9|30754.9|1610
1614059100000|2021-02-23 05:45:00|30779.4|30774.4|30792.9|30787.9|30804.9|30799.9|30760.9|30755.9|1222
1614059400000|2021-02-23 05:50:00|30793.4|30788.4|30786.9|30781.9|30814.4|30809.4|30768.4|30763.4|1217
1614059700000|2021-02-23 05:55:00|30786.4|30781.4|30768.9|30763.9|30803.4|30798.4|30765.9|30760.9|1061
1614060000000|2021-02-23 06:00:00|30769.9|30764.9|30761.4|30756.4|30787.9|30782.9|30750.9|30745.9|1999
1614060300000|2021-02-23 06:05:00|30761.9|30756.9|30724.9|30719.9|30765.9|30760.9|30707.9|30702.9|2161
1614060600000|2021-02-23 06:10:00|30726.9|30721.9|30679.9|30674.9|30727.9|30722.9|30678.4|30673.4|2137
1614060900000|2021-02-23 06:15:00|30680.4|30675.4|30659.4|30654.4|30697.9|30692.9|30648.9|30643.9|1823
1614061200000|2021-02-23 06:20:00|30658.9|30653.9|30662.9|30657.9|30681.4|30676.4|30649.9|30644.9|1647
1614061500000|2021-02-23 06:25:00|30662.4|30657.4|30616.9|30611.9|30663.4|30658.4|30613.9|30608.9|1451
1614061800000|2021-02-23 06:30:00|30617.4|30612.4|30639.9|30634.9|30640.4|30635.4|30614.4|30609.4|1217
1614062100000|2021-02-23 06:35:00|30639.4|30634.4|30610.9|30605.9|30647.9|30642.9|30605.9|30600.9|1997
1614062400000|2021-02-23 06:40:00|30610.4|30605.4|30605.9|30600.9|30634.4|30629.4|30600.4|30595.4|1602
1614062700000|2021-02-23 06:45:00|30605.4|30600.4|30616.4|30611.4|30616.4|30611.4|30585.9|30580.9|1587
1614063000000|2021-02-23 06:50:00|30615.9|30610.9|30646.9|30641.9|30646.9|30641.9|30602.9|30597.9|1386
1614063300000|2021-02-23 06:55:00|30647.4|30642.4|30659.9|30654.9|30666.9|30661.9|30645.9|30640.9|1282
1614063600000|2021-02-23 07:00:00|30660.9|30655.9|30650.9|30645.9|30664.4|30659.4|30628.9|30623.9|1108
1614063900000|2021-02-23 07:05:00|30648.9|30643.9|30602.9|30597.9|30657.9|30652.9|30602.4|30597.4|1116
1614064200000|2021-02-23 07:10:00|30602.4|30597.4|30624.9|30619.9|30628.4|30623.4|30594.4|30589.4|935
1614064500000|2021-02-23 07:15:00|30625.4|30620.4|30609.9|30604.9|30641.9|30636.9|30608.9|30603.9|2528
1614064800000|2021-02-23 07:20:00|30609.4|30604.4|30653.9|30648.9|30662.4|30657.4|30609.4|30604.4|949
1614065100000|2021-02-23 07:25:00|30654.4|30649.4|30676.9|30671.9|30683.4|30678.4|30654.4|30649.4|1271
1614065400000|2021-02-23 07:30:00|30677.4|30672.4|30676.9|30671.9|30683.4|30678.4|30657.9|30652.9|1204
1614065700000|2021-02-23 07:35:00|30675.9|30670.9|30702.4|30697.4|30718.4|30713.4|30675.9|30670.9|1533
1614066000000|2021-02-23 07:40:00|30701.9|30696.9|30656.4|30651.4|30703.9|30698.9|30656.4|30651.4|1647
1614066300000|2021-02-23 07:45:00|30654.9|30649.9|30688.9|30683.9|30696.9|30691.9|30653.4|30648.4|1484
1614066600000|2021-02-23 07:50:00|30687.9|30682.9|30699.9|30694.9|30701.4|30696.4|30673.9|30668.9|1814
1614066900000|2021-02-23 07:55:00|30696.9|30691.9|30686.9|30681.9|30699.4|30694.4|30676.9|30671.9|2058
1614067200000|2021-02-23 08:00:00|30685.9|30680.9|30642.4|30637.4|30685.9|30680.9|30635.4|30630.4|4261
1614067500000|2021-02-23 08:05:00|30642.9|30637.9|30581.4|30576.4|30642.9|30637.9|30573.9|30568.9|2408
1614067800000|2021-02-23 08:10:00|30579.4|30574.4|30609.4|30604.4|30610.4|30605.4|30568.9|30563.9|10248
1614068100000|2021-02-23 08:15:00|30609.9|30604.9|30567.9|30562.9|30609.9|30604.9|30563.9|30558.9|7823
1614068400000|2021-02-23 08:20:00|30568.4|30563.4|30587.9|30582.9|30599.4|30594.4|30563.9|30558.9|4711
1614068700000|2021-02-23 08:25:00|30583.4|30578.4|30588.4|30583.4|30602.4|30597.4|30566.4|30561.4|1696
1614069000000|2021-02-23 08:30:00|30592.4|30562.4|30576.5|30546.5|30593.1|30563.1|30565.9|30535.9|2
1614069300000|2021-02-23 08:35:00|30574.4|30544.4|30589.9|30559.9|30589.9|30559.9|30563.5|30533.5|0
1614069600000|2021-02-23 08:40:00|30589.2|30559.2|30610.4|30580.4|30615.3|30585.3|30561.6|30531.6|0
1614069900000|2021-02-23 08:45:00|30609.7|30579.7|30600.6|30570.6|30620.9|30590.9|30597.6|30567.6|0
1614070200000|2021-02-23 08:50:00|30600.9|30570.9|30598.5|30568.5|30613.8|30583.8|30598.5|30568.5|0
1614070500000|2021-02-23 08:55:00|30595.2|30565.2|30575.6|30545.6|30602.2|30572.2|30573.5|30543.5|0
1614070800000|2021-02-23 09:00:00|30574.9|30544.9|30532.5|30502.5|30577.1|30547.1|30527.7|30497.7|0
1614071100000|2021-02-23 09:05:00|30531.8|30501.8|30533.4|30503.4|30545.8|30515.8|30521.4|30491.4|0
1614071400000|2021-02-23 09:10:00|30532.7|30502.7|30511.1|30481.1|30534.1|30504.1|30498.6|30468.6|0
1614071700000|2021-02-23 09:15:00|30500.4|30492.4|30532.4|30524.4|30534.9|30526.9|30493.4|30485.4|793
1614072000000|2021-02-23 09:20:00|30531.9|30523.9|30507.4|30499.4|30531.9|30523.9|30502.4|30494.4|344
1614072300000|2021-02-23 09:25:00|30506.9|30498.9|30453.9|30445.9|30506.9|30498.9|30453.4|30445.4|536
1614072600000|2021-02-23 09:30:00|30454.4|30446.4|30460.4|30452.4|30472.4|30464.4|30451.9|30443.9|378
1614072900000|2021-02-23 09:35:00|30459.9|30451.9|30480.4|30472.4|30493.4|30485.4|30453.9|30445.9|987
1614073200000|2021-02-23 09:40:00|30481.4|30473.4|30509.4|30501.4|30515.4|30507.4|30471.9|30463.9|310
1614073500000|2021-02-23 09:45:00|30507.9|30499.9|30463.9|30455.9|30513.4|30505.4|30450.4|30442.4|279
1614073800000|2021-02-23 09:50:00|30463.4|30455.4|30460.9|30452.9|30486.9|30478.9|30458.9|30450.9|133
1614074100000|2021-02-23 09:55:00|30459.9|30451.9|30459.9|30451.9|30460.9|30452.9|30440.9|30432.9|205
1614074400000|2021-02-23 10:00:00|30459.4|30451.4|30441.4|30433.4|30471.4|30463.4|30441.4|30433.4|137
1614074700000|2021-02-23 10:05:00|30442.9|30434.9|30424.9|30416.9|30445.9|30437.9|30418.4|30410.4|223
1614075000000|2021-02-23 10:10:00|30424.4|30416.4|30416.9|30408.9|30433.9|30425.9|30408.9|30400.9|175
1614075300000|2021-02-23 10:15:00|30416.4|30408.4|30419.4|30411.4|30435.4|30427.4|30387.4|30379.4|381
1614075600000|2021-02-23 10:20:00|30418.9|30410.9|30401.4|30393.4|30427.9|30419.9|30397.4|30389.4|200
1614075900000|2021-02-23 10:25:00|30402.4|30394.4|30392.9|30384.9|30410.4|30402.4|30378.4|30370.4|196
1614076200000|2021-02-23 10:30:00|30392.4|30384.4|30369.4|30361.4|30395.4|30387.4|30366.9|30358.9|200
1614076500000|2021-02-23 10:35:00|30369.9|30361.9|30359.9|30351.9|30370.9|30362.9|30339.9|30331.9|395
1614076800000|2021-02-23 10:40:00|30360.9|30352.9|30362.9|30354.9|30363.9|30355.9|30335.4|30327.4|212
1614077100000|2021-02-23 10:45:00|30362.4|30354.4|30385.9|30377.9|30390.9|30382.9|30361.4|30353.4|351
1614077400000|2021-02-23 10:50:00|30386.4|30378.4|30408.4|30400.4|30408.9|30400.9|30366.4|30358.4|277
1614077700000|2021-02-23 10:55:00|30408.9|30400.9|30404.9|30396.9|30410.4|30402.4|30382.4|30374.4|233
1614078000000|2021-02-23 11:00:00|30402.9|30394.9|30371.4|30363.4|30403.9|30395.9|30353.4|30345.4|293
1614078300000|2021-02-23 11:05:00|30373.9|30365.9|30375.4|30367.4|30392.9|30384.9|30371.9|30363.9|143
1614078600000|2021-02-23 11:10:00|30374.9|30366.9|30380.4|30372.4|30392.9|30384.9|30355.9|30347.9|305
1614078900000|2021-02-23 11:15:00|30380.9|30372.9|30360.4|30352.4|30390.9|30382.9|30359.9|30351.9|218
1614079200000|2021-02-23 11:20:00|30359.9|30351.9|30374.9|30366.9|30381.9|30373.9|30358.9|30350.9|95
1614079500000|2021-02-23 11:25:00|30375.4|30367.4|30393.4|30385.4|30400.9|30392.9|30371.9|30363.9|146
1614079800000|2021-02-23 11:30:00|30393.9|30385.9|30391.4|30383.4|30395.4|30387.4|30381.4|30373.4|205
1614080100000|2021-02-23 11:35:00|30391.9|30383.9|30405.4|30397.4|30411.4|30403.4|30389.4|30381.4|125
1614080400000|2021-02-23 11:40:00|30405.9|30397.9|30415.4|30407.4|30422.4|30414.4|30400.9|30392.9|98
1614080700000|2021-02-23 11:45:00|30415.9|30407.9|30418.4|30410.4|30427.4|30419.4|30414.4|30406.4|164
1614081000000|2021-02-23 11:50:00|30417.9|30409.9|30410.4|30402.4|30431.9|30423.9|30409.4|30401.4|92
1614081300000|2021-02-23 11:55:00|30410.9|30402.9|30423.9|30415.9|30431.9|30423.9|30410.9|30402.9|120
1614081600000|2021-02-23 12:00:00|30424.9|30416.9|30441.9|30433.9|30454.4|30446.4|30424.9|30416.9|284
1614081900000|2021-02-23 12:05:00|30442.4|30434.4|30455.4|30447.4|30455.4|30447.4|30434.9|30426.9|121
1614082200000|2021-02-23 12:10:00|30454.9|30446.9|30449.9|30441.9|30461.4|30453.4|30441.4|30433.4|134
1614082500000|2021-02-23 12:15:00|30449.4|30441.4|30451.4|30443.4|30460.9|30452.9|30444.9|30436.9|161
1614082800000|2021-02-23 12:20:00|30451.9|30443.9|30449.9|30441.9|30456.4|30448.4|30446.4|30438.4|44
1614083100000|2021-02-23 12:25:00|30450.4|30442.4|30447.9|30439.9|30454.9|30446.9|30441.4|30433.4|80
1614083400000|2021-02-23 12:30:00|30448.4|30440.4|30436.9|30428.9|30460.4|30452.4|30436.9|30428.9|90
1614083700000|2021-02-23 12:35:00|30437.4|30429.4|30439.4|30431.4|30443.9|30435.9|30433.4|30425.4|144
1614084000000|2021-02-23 12:40:00|30439.9|30431.9|30449.9|30441.9|30450.9|30442.9|30437.4|30429.4|66
1614084300000|2021-02-23 12:45:00|30449.4|30441.4|30449.9|30441.9|30456.9|30448.9|30441.4|30433.4|80
1614084600000|2021-02-23 12:50:00|30449.4|30441.4|30465.9|30457.9|30465.9|30457.9|30449.4|30441.4|87
1614084900000|2021-02-23 12:55:00|30465.4|30457.4|30469.9|30461.9|30475.4|30467.4|30462.9|30454.9|187
1614085200000|2021-02-23 13:00:00|30469.4|30461.4|30459.9|30451.9|30470.4|30462.4|30455.4|30447.4|93
1614085500000|2021-02-23 13:05:00|30460.4|30452.4|30450.9|30442.9|30463.9|30455.9|30450.4|30442.4|59
1614085800000|2021-02-23 13:10:00|30450.4|30442.4|30428.4|30420.4|30453.9|30445.9|30424.4|30416.4|205
1614086100000|2021-02-23 13:15:00|30428.9|30420.9|30428.9|30420.9|30431.4|30423.4|30413.9|30405.9|151
1614086400000|2021-02-23 13:20:00|30427.4|30419.4|30433.9|30425.9|30438.9|30430.9|30418.9|30410.9|93
1614086700000|2021-02-23 13:25:00|30434.4|30426.4|30439.4|30431.4|30441.9|30433.9|30429.9|30421.9|70
1614087000000|2021-02-23 13:30:00|30439.9|30431.9|30441.4|30433.4|30451.4|30443.4|30432.4|30424.4|97
1614087300000|2021-02-23 13:35:00|30440.9|30432.9|30425.4|30417.4|30442.4|30434.4|30421.9|30413.9|116
1614087600000|2021-02-23 13:40:00|30425.9|30417.9|30416.4|30408.4|30425.9|30417.9|30405.4|30397.4|126
1614087900000|2021-02-23 13:45:00|30415.4|30407.4|30404.9|30396.9|30415.9|30407.9|30399.4|30391.4|141
1614088200000|2021-02-23 13:50:00|30405.9|30397.9|30423.9|30415.9|30424.4|30416.4|30404.9|30396.9|113
1614088500000|2021-02-23 13:55:00|30424.4|30416.4|30417.4|30409.4|30425.9|30417.9|30415.4|30407.4|41
1614088800000|2021-02-23 14:00:00|30416.9|30408.9|30412.9|30404.9|30429.9|30421.9|30411.9|30403.9|82
1614089100000|2021-02-23 14:05:00|30413.4|30405.4|30392.9|30384.9|30417.9|30409.9|30392.4|30384.4|85
1614089400000|2021-02-23 14:10:00|30393.4|30385.4|30393.4|30385.4|30401.9|30393.9|30377.9|30369.9|157
1614089700000|2021-02-23 14:15:00|30392.9|30384.9|30389.4|30381.4|30396.9|30388.9|30378.9|30370.9|114
1614090000000|2021-02-23 14:20:00|30389.9|30381.9|30392.4|30384.4|30396.9|30388.9|30371.4|30363.4|142
1614090300000|2021-02-23 14:25:00|30391.9|30383.9|30400.4|30392.4|30402.4|30394.4|30389.4|30381.4|93
1614090600000|2021-02-23 14:30:00|30397.4|30389.4|30320.9|30312.9|30401.9|30393.9|30315.9|30307.9|745
1614090900000|2021-02-23 14:35:00|30316.9|30308.9|30274.4|30266.4|30332.4|30324.4|30272.9|30264.9|931
1614091200000|2021-02-23 14:40:00|30273.9|30265.9|30251.9|30243.9|30320.9|30312.9|30250.9|30242.9|871
1614091500000|2021-02-23 14:45:00|30251.4|30243.4|30184.4|30176.4|30251.4|30243.4|30184.4|30176.4|831
1614091800000|2021-02-23 14:50:00|30179.4|30171.4|30234.9|30226.9|30241.9|30233.9|30156.4|30148.4|1152
1614092100000|2021-02-23 14:55:00|30235.4|30227.4|30240.9|30232.9|30256.9|30248.9|30222.4|30214.4|582
1614092400000|2021-02-23 15:00:00|30239.9|30231.9|30310.9|30302.9|30311.9|30303.9|30234.4|30226.4|675
1614092700000|2021-02-23 15:05:00|30311.4|30303.4|30363.4|30355.4|30367.4|30359.4|30283.4|30275.4|848
1614093000000|2021-02-23 15:10:00|30362.9|30354.9|30340.9|30332.9|30387.4|30379.4|30330.9|30322.9|653
1614093300000|2021-02-23 15:15:00|30340.4|30332.4|30331.9|30323.9|30355.4|30347.4|30319.4|30311.4|524
1614093600000|2021-02-23 15:20:00|30332.4|30324.4|30417.4|30409.4|30421.4|30413.4|30328.4|30320.4|552
1614093900000|2021-02-23 15:25:00|30416.9|30408.9|30426.4|30418.4|30427.4|30419.4|30403.9|30395.9|330
1614094200000|2021-02-23 15:30:00|30425.9|30417.9|30404.9|30396.9|30435.9|30427.9|30378.9|30370.9|391
1614094500000|2021-02-23 15:35:00|30404.4|30396.4|30411.4|30403.4|30423.9|30415.9|30367.9|30359.9|240
1614094800000|2021-02-23 15:40:00|30410.9|30402.9|30442.9|30434.9|30443.4|30435.4|30394.4|30386.4|317
1614095100000|2021-02-23 15:45:00|30442.4|30434.4|30461.9|30453.9|30480.4|30472.4|30437.9|30429.9|336
1614095400000|2021-02-23 15:50:00|30462.4|30454.4|30465.9|30457.9|30466.9|30458.9|30424.9|30416.9|265
1614095700000|2021-02-23 15:55:00|30465.4|30457.4|30439.9|30431.9|30465.9|30457.9|30425.9|30417.9|198
1614096000000|2021-02-23 16:00:00|30440.4|30432.4|30507.9|30499.9|30507.9|30499.9|30435.9|30427.9|331
1614096300000|2021-02-23 16:05:00|30506.9|30498.9|30478.9|30470.9|30507.9|30499.9|30464.4|30456.4|240
1614096600000|2021-02-23 16:10:00|30479.4|30471.4|30469.4|30461.4|30489.9|30481.9|30452.9|30444.9|193
1614096900000|2021-02-23 16:15:00|30472.4|30464.4|30452.9|30444.9|30485.4|30477.4|30447.4|30439.4|150
1614097200000|2021-02-23 16:20:00|30452.4|30444.4|30441.4|30433.4|30454.4|30446.4|30431.9|30423.9|149
1614097500000|2021-02-23 16:25:00|30441.9|30433.9|30431.4|30423.4|30444.4|30436.4|30417.9|30409.9|316
1614097800000|2021-02-23 16:30:00|30431.9|30423.9|30465.4|30457.4|30465.4|30457.4|30417.9|30409.9|129
1614098100000|2021-02-23 16:35:00|30464.4|30456.4|30439.9|30431.9|30469.9|30461.9|30429.9|30421.9|115
1614098400000|2021-02-23 16:40:00|30438.4|30430.4|30396.4|30388.4|30445.4|30437.4|30395.4|30387.4|195
1614098700000|2021-02-23 16:45:00|30397.9|30389.9|30387.4|30379.4|30410.4|30402.4|30385.9|30377.9|84
1614099000000|2021-02-23 16:50:00|30386.9|30378.9|30419.9|30411.9|30421.4|30413.4|30381.4|30373.4|91
1614099300000|2021-02-23 16:55:00|30420.4|30412.4|30364.4|30356.4|30420.4|30412.4|30359.4|30351.4|246
1614099600000|2021-02-23 17:00:00|30358.4|30350.4|30354.4|30346.4|30360.4|30352.4|30340.4|30332.4|113
1614099900000|2021-02-23 17:05:00|30353.9|30345.9|30352.4|30344.4|30360.9|30352.9|30335.4|30327.4|68
1614100200000|2021-02-23 17:10:00|30351.9|30343.9|30365.4|30357.4|30372.9|30364.9|30345.9|30337.9|95
1614100500000|2021-02-23 17:15:00|30364.9|30356.9|30408.4|30400.4|30423.9|30415.9|30356.4|30348.4|220
1614100800000|2021-02-23 17:20:00|30407.9|30399.9|30419.4|30411.4|30425.4|30417.4|30394.9|30386.9|71
1614101100000|2021-02-23 17:25:00|30419.9|30411.9|30428.9|30420.9|30433.9|30425.9|30418.9|30410.9|50
1614101400000|2021-02-23 17:30:00|30428.4|30420.4|30444.9|30436.9|30460.4|30452.4|30421.4|30413.4|120
1614101700000|2021-02-23 17:35:00|30444.4|30436.4|30393.9|30385.9|30444.4|30436.4|30383.9|30375.9|103
1614102000000|2021-02-23 17:40:00|30393.4|30385.4|30364.9|30356.9|30393.4|30385.4|30362.4|30354.4|32
1614102300000|2021-02-23 17:45:00|30364.4|30356.4|30373.9|30365.9|30382.4|30374.4|30356.4|30348.4|56
1614102600000|2021-02-23 17:50:00|30373.4|30365.4|30398.9|30390.9|30401.9|30393.9|30352.4|30344.4|62
1614102900000|2021-02-23 17:55:00|30400.4|30392.4|30354.4|30346.4|30401.9|30393.9|30348.4|30340.4|76
1614103200000|2021-02-23 18:00:00|30355.9|30347.9|30377.4|30369.4|30389.9|30381.9|30336.9|30328.9|78
1614103500000|2021-02-23 18:05:00|30377.9|30369.9|30378.4|30370.4|30388.4|30380.4|30367.4|30359.4|31
1614103800000|2021-02-23 18:10:00|30378.9|30370.9|30387.9|30379.9|30401.4|30393.4|30370.9|30362.9|31
1614104100000|2021-02-23 18:15:00|30388.4|30380.4|30426.4|30418.4|30427.4|30419.4|30383.4|30375.4|93
1614104400000|2021-02-23 18:20:00|30425.9|30417.9|30448.4|30440.4|30451.4|30443.4|30420.4|30412.4|114
1614104700000|2021-02-23 18:25:00|30447.9|30439.9|30449.4|30441.4|30453.4|30445.4|30441.4|30433.4|48
1614105000000|2021-02-23 18:30:00|30449.9|30441.9|30448.4|30440.4|30451.9|30443.9|30434.9|30426.9|38
1614105300000|2021-02-23 18:35:00|30447.4|30439.4|30449.9|30441.9|30452.9|30444.9|30434.4|30426.4|41
1614105600000|2021-02-23 18:40:00|30450.4|30442.4|30420.9|30412.9|30451.4|30443.4|30412.4|30404.4|36
1614105900000|2021-02-23 18:45:00|30420.4|30412.4|30423.4|30415.4|30437.9|30429.9|30414.9|30406.9|56
1614106200000|2021-02-23 18:50:00|30422.4|30414.4|30427.9|30419.9|30439.4|30431.4|30409.9|30401.9|89
1614106500000|2021-02-23 18:55:00|30428.4|30420.4|30479.5|30449.5|30480.6|30464.4|30426.4|30418.4|84
1614106800000|2021-02-23 19:00:00|30479.2|30449.2|30478.3|30448.3|30491.2|30461.2|30464.7|30434.7|0
1614107100000|2021-02-23 19:05:00|30478.6|30448.6|30497.1|30467.1|30505.2|30475.2|30478.6|30448.6|0
1614107400000|2021-02-23 19:10:00|30497.4|30467.4|30485.9|30455.9|30508.1|30478.1|30485.4|30455.4|0
1614107700000|2021-02-23 19:15:00|30486.2|30456.2|30499.8|30469.8|30502.3|30472.3|30475.4|30445.4|0
1614108000000|2021-02-23 19:20:00|30500.1|30470.1|30517.5|30487.5|30519.5|30489.5|30489.5|30459.5|0
1614108300000|2021-02-23 19:25:00|30517|30487|30533.8|30503.8|30540.5|30510.5|30516.4|30486.4|0
1614108600000|2021-02-23 19:30:00|30534.1|30504.1|30482|30452|30544.2|30514.2|30482|30452|0
1614108900000|2021-02-23 19:35:00|30481.7|30451.7|30489.4|30459.4|30505.3|30475.3|30475.4|30445.4|0
1614109200000|2021-02-23 19:40:00|30489.1|30459.1|30527|30497|30527.6|30497.6|30489.1|30459.1|0
1614109500000|2021-02-23 19:45:00|30527.3|30497.3|30552.5|30522.5|30555.3|30525.3|30527.3|30497.3|0
1614109800000|2021-02-23 19:50:00|30551.9|30521.9|30574.4|30544.4|30589.9|30559.9|30550.3|30520.3|0
1614110100000|2021-02-23 19:55:00|30570.9|30540.9|30589.5|30559.5|30593.3|30563.3|30559.1|30529.1|0
1614110400000|2021-02-23 20:00:00|30589.8|30559.8|30595.2|30565.2|30596.5|30566.5|30575.9|30545.9|0
1614110700000|2021-02-23 20:05:00|30595.3|30565.3|30634.1|30604.1|30636.1|30606.1|30584.3|30554.3|0
1614111000000|2021-02-23 20:10:00|30634.3|30604.3|30659|30629|30664.2|30634.2|30627.3|30597.3|0
1614111300000|2021-02-23 20:15:00|30659.3|30629.3|30681|30651|30686.3|30656.3|30654.9|30624.9|0
1614111600000|2021-02-23 20:20:00|30681.1|30651.1|30698.2|30668.2|30704.2|30674.2|30680.6|30650.6|0
1614111900000|2021-02-23 20:25:00|30697.7|30667.7|30729.5|30699.5|30735.3|30705.3|30691.2|30661.2|0
1614112200000|2021-02-23 20:30:00|30731.2|30701.2|30703.3|30673.3|30735|30705|30687.4|30657.4|0
1614112500000|2021-02-23 20:35:00|30703.5|30673.5|30688.8|30658.8|30722.1|30692.1|30688.8|30658.8|0
1614112800000|2021-02-23 20:40:00|30688.5|30658.5|30672.9|30642.9|30704.7|30674.7|30660|30630|0
1614113100000|2021-02-23 20:45:00|30672.3|30642.3|30638.1|30608.1|30676|30646|30637.9|30607.9|0
1614113400000|2021-02-23 20:50:00|30638.4|30608.4|30624.1|30594.1|30645.5|30615.5|30619.1|30589.1|0
1614113700000|2021-02-23 20:55:00|30623.5|30593.5|30585|30555|30634.1|30604.1|30575.3|30545.3|0
1614114000000|2021-02-23 21:00:00|30586.4|30556.4|30580|30550|30607.2|30577.2|30575.9|30545.9|0
1614114300000|2021-02-23 21:05:00|30581.4|30551.4|30580.2|30550.2|30585.5|30555.5|30566.9|30536.9|0
1614114600000|2021-02-23 21:10:00|30582.3|30552.3|30572|30542|30584.3|30554.3|30569.8|30539.8|0
1614114900000|2021-02-23 21:15:00|30572.9|30542.9|30570.9|30540.9|30572.9|30542.9|30568|30538|0
1614115200000|2021-02-23 21:20:00|30570.6|30540.6|30573|30543|30576.9|30546.9|30570.3|30540.3|0
1614115500000|2021-02-23 21:25:00|30573.5|30543.5|30573.5|30543.5|30575.2|30545.2|30572|30542|0
1614115800000|2021-02-23 21:30:00|30573.7|30543.7|30571.9|30541.9|30577.4|30547.4|30565|30535|0
1614116100000|2021-02-23 21:35:00|30570.5|30540.5|30586.7|30556.7|30588.1|30558.1|30569.2|30539.2|0
1614116400000|2021-02-23 21:40:00|30585.3|30555.3|30585.8|30555.8|30592.7|30562.7|30583.1|30553.1|0
1614116700000|2021-02-23 21:45:00|30584.4|30554.4|30582|30552|30587.2|30557.2|30580.3|30550.3|0
1614117000000|2021-02-23 21:50:00|30580.6|30550.6|30574|30544|30583.4|30553.4|30572.6|30542.6|0
1614117300000|2021-02-23 21:55:00|30575.4|30545.4|30592.3|30562.3|30594.5|30564.5|30572.6|30542.6|0
1614117600000|2021-02-23 22:00:00|30592.1|30562.1|30599|30569|30599|30569|30590.3|30560.3|0
1614117900000|2021-02-23 22:05:00|30600.5|30570.5|30596.1|30566.1|30600.8|30570.8|30594.3|30564.3|0
1614118200000|2021-02-23 22:10:00|30596.2|30566.2|30598.3|30568.3|30602.1|30572.1|30596.2|30566.2|0
1614118500000|2021-02-23 22:15:00|30599.4|30569.4|30601.3|30571.3|30601.3|30571.3|30597.3|30567.3|0
1614118800000|2021-02-23 22:20:00|30601.5|30571.5|30606.1|30576.1|30606.1|30576.1|30601.5|30571.5|0
1614119100000|2021-02-23 22:25:00|30605.9|30575.9|30599.6|30569.6|30605.9|30575.9|30599|30569|0
1614119400000|2021-02-23 22:30:00|30599.8|30569.8|30602.8|30572.8|30602.8|30572.8|30599.6|30569.6|0
1614119700000|2021-02-23 22:35:00|30603.2|30573.2|30602.8|30572.8|30603.2|30573.2|30602.8|30572.8|0
1614120000000|2021-02-23 22:40:00|30603.4|30573.4|30606.2|30576.2|30608|30578|30603.4|30573.4|0
1614120300000|2021-02-23 22:45:00|30608.9|30578.9|30602.7|30572.7|30608.9|30578.9|30602.5|30572.5|0
1614120600000|2021-02-23 22:50:00|30602.8|30572.8|30605.2|30575.2|30605.5|30575.5|30602.8|30572.8|0
1614120900000|2021-02-23 22:55:00|30605.4|30575.4|30605.5|30575.5|30607.4|30577.4|30605.2|30575.2|0
1614121200000|2021-02-23 23:00:00|30606.3|30576.3|30590.9|30560.9|30622.5|30592.5|30588.8|30558.8|0
1614121500000|2021-02-23 23:05:00|30590.1|30560.1|30589.8|30559.8|30597.8|30567.8|30582.9|30552.9|0
1614121800000|2021-02-23 23:10:00|30591.2|30561.2|30578.3|30548.3|30602.2|30572.2|30572.1|30542.1|0
1614122100000|2021-02-23 23:15:00|30576.9|30546.9|30529.8|30499.8|30578.3|30548.3|30529.2|30499.2|0
1614122400000|2021-02-23 23:20:00|30532.5|30502.5|30529.9|30499.9|30533|30503|30523.6|30493.6|0
1614122700000|2021-02-23 23:25:00|30528.5|30498.5|30526.5|30496.5|30542|30512|30515.8|30485.8|0
1614123000000|2021-02-23 23:30:00|30525.1|30495.1|30557.4|30527.4|30558.5|30528.5|30515.2|30485.2|0
1614123300000|2021-02-23 23:35:00|30554.6|30524.6|30582.9|30552.9|30582.9|30552.9|30551.9|30521.9|0
1614123600000|2021-02-23 23:40:00|30581.5|30551.5|30569.9|30539.9|30581.9|30551.9|30568.6|30538.6|0
1614123900000|2021-02-23 23:45:00|30568.5|30538.5|30570.5|30540.5|30579.6|30549.6|30566.4|30536.4|0
1614124200000|2021-02-23 23:50:00|30569.1|30539.1|30566.7|30536.7|30576.4|30546.4|30565.3|30535.3|0
1614124500000|2021-02-23 23:55:00|30568.1|30538.1|30558.3|30528.3|30570.9|30540.9|30558.3|30528.3|0
1614124800000|2021-02-24 00:00:00|30559.7|30529.7|30576.3|30546.3|30586.7|30556.7|30558.3|30528.3|0
1614125100000|2021-02-24 00:05:00|30577.7|30547.7|30541.1|30511.1|30577.7|30547.7|30540.3|30510.3|0
1614125400000|2021-02-24 00:10:00|30542.5|30512.5|30541.1|30511.1|30550.7|30520.7|30534.2|30504.2|0
1614125700000|2021-02-24 00:15:00|30543.1|30513.1|30543|30513|30549.6|30519.6|30536.1|30506.1|0
1614126000000|2021-02-24 00:20:00|30542.7|30512.7|30551.4|30521.4|30557.7|30527.7|30533.5|30503.5|0
1614126300000|2021-02-24 00:25:00|30550.7|30520.7|30537.4|30507.4|30552.8|30522.8|30536.7|30506.7|0
1614126600000|2021-02-24 00:30:00|30537.1|30507.1|30562.2|30532.2|30564.3|30534.3|30536.7|30506.7|0
1614126900000|2021-02-24 00:35:00|30561.8|30531.8|30586.1|30556.1|30586.1|30556.1|30556.7|30526.7|0
1614127200000|2021-02-24 00:40:00|30586.4|30556.4|30580|30550|30586.8|30556.8|30575.2|30545.2|0
1614127500000|2021-02-24 00:45:00|30579.7|30549.7|30569.7|30539.7|30580|30550|30565.5|30535.5|0
1614127800000|2021-02-24 00:50:00|30567.6|30537.6|30550.3|30520.3|30567.6|30537.6|30548.9|30518.9|0
1614128100000|2021-02-24 00:55:00|30551|30521|30565.5|30535.5|30565.5|30535.5|30545.5|30515.5|0
1614128400000|2021-02-24 01:00:00|30566.2|30536.2|30591.8|30561.8|30600.1|30570.1|30563.4|30533.4|0
1614128700000|2021-02-24 01:05:00|30592.5|30562.5|30614.6|30584.6|30626.3|30596.3|30592.5|30562.5|0
1614129000000|2021-02-24 01:10:00|30616.7|30586.7|30625.6|30595.6|30637.4|30607.4|30616.7|30586.7|0
1614129300000|2021-02-24 01:15:00|30624.6|30594.6|30734.1|30729.1|30754.6|30749.6|30616.1|30594.3|2225
1614129600000|2021-02-24 01:20:00|30735.1|30730.1|30719.1|30714.1|30763.6|30758.6|30694.1|30689.1|1582
1614129900000|2021-02-24 01:25:00|30719.6|30714.6|30690.6|30685.6|30722.6|30717.6|30690.6|30685.6|1217
1614130200000|2021-02-24 01:30:00|30691.1|30686.1|30692.6|30687.6|30724.6|30719.6|30613.1|30608.1|4354
1614130500000|2021-02-24 01:35:00|30692.1|30687.1|30629.1|30624.1|30724.6|30719.6|30604.1|30599.1|4551
1614130800000|2021-02-24 01:40:00|30628.1|30623.1|30762.1|30757.1|30762.6|30757.6|30596.6|30591.6|3983
1614131100000|2021-02-24 01:45:00|30760.1|30755.1|30728.6|30723.6|30808.1|30803.1|30685.6|30680.6|4796
1614131400000|2021-02-24 01:50:00|30729.1|30724.1|30687.1|30682.1|30771.1|30766.1|30687.1|30682.1|2669
1614131700000|2021-02-24 01:55:00|30686.1|30681.1|30665.6|30660.6|30734.1|30729.1|30616.6|30611.6|2638
1614132000000|2021-02-24 02:00:00|30663.1|30658.1|30588.6|30583.6|30675.1|30670.1|30566.1|30561.1|3040
1614132300000|2021-02-24 02:05:00|30587.1|30582.1|30502.1|30497.1|30590.6|30585.6|30497.6|30492.6|2717
1614132600000|2021-02-24 02:10:00|30504.6|30499.6|30489.1|30484.1|30544.1|30539.1|30483.6|30478.6|3167
1614132900000|2021-02-24 02:15:00|30489.6|30484.6|30480.1|30475.1|30541.6|30536.6|30480.1|30475.1|3401
1614133200000|2021-02-24 02:20:00|30479.1|30474.1|30498.1|30493.1|30511.1|30506.1|30445.1|30440.1|2533
1614133500000|2021-02-24 02:25:00|30497.1|30492.1|30434.1|30429.1|30497.6|30492.6|30433.1|30428.1|1629
1614133800000|2021-02-24 02:30:00|30433.6|30428.6|30415.1|30410.1|30473.6|30468.6|30407.1|30402.1|1670
1614134100000|2021-02-24 02:35:00|30414.6|30409.6|30431.1|30426.1|30450.6|30445.6|30370.1|30365.1|3624
1614134400000|2021-02-24 02:40:00|30430.6|30425.6|30346.6|30341.6|30432.6|30427.6|30332.6|30327.6|2025
1614134700000|2021-02-24 02:45:00|30345.6|30340.6|30228.1|30223.1|30354.1|30349.1|30226.1|30221.1|2231
1614135000000|2021-02-24 02:50:00|30226.6|30221.6|30198.6|30193.6|30239.6|30234.6|30147.1|30142.1|2758
1614135300000|2021-02-24 02:55:00|30197.6|30192.6|30267.6|30262.6|30288.1|30283.1|30169.6|30164.6|2728
1614135600000|2021-02-24 03:00:00|30264.6|30259.6|30355.6|30350.6|30356.1|30351.1|30251.1|30246.1|1748
1614135900000|2021-02-24 03:05:00|30355.1|30350.1|30175.6|30170.6|30372.6|30367.6|30165.6|30160.6|2120
1614136200000|2021-02-24 03:10:00|30172.6|30167.6|30094.1|30089.1|30181.6|30176.6|30001.1|29996.1|3296
1614136500000|2021-02-24 03:15:00|30091.1|30086.1|30010.6|30005.6|30117.1|30112.1|29985.6|29980.6|2553
1614136800000|2021-02-24 03:20:00|30010.1|30005.1|29894.6|29889.6|30107.1|30102.1|29875.6|29870.6|2830
1614137100000|2021-02-24 03:25:00|29892.6|29887.6|29920.1|29915.1|29937.6|29932.6|29850.6|29845.6|1857
1614137400000|2021-02-24 03:30:00|29921.1|29916.1|30027.6|30022.6|30035.6|30030.6|29826.1|29821.1|2241
1614137700000|2021-02-24 03:35:00|30028.6|30023.6|30069.6|30064.6|30072.6|30067.6|29981.6|29976.6|1421
1614138000000|2021-02-24 03:40:00|30067.6|30062.6|30137.1|30132.1|30179.6|30174.6|30047.1|30042.1|1859
1614138300000|2021-02-24 03:45:00|30138.1|30133.1|30071.1|30066.1|30142.1|30137.1|30032.1|30027.1|1070
1614138600000|2021-02-24 03:50:00|30071.6|30066.6|30037.1|30032.1|30074.6|30069.6|29997.1|29992.1|884
1614138900000|2021-02-24 03:55:00|30037.6|30032.6|30039.1|30034.1|30059.1|30054.1|30018.6|30013.6|944
1614139200000|2021-02-24 04:00:00|30047.2|30017.2|30050.8|30020.8|30054.5|30024.5|30043.7|30013.7|0
1614139500000|2021-02-24 04:05:00|30052.2|30022.2|30037|30007|30052.2|30022.2|30034.9|30004.9|0
1614139800000|2021-02-24 04:10:00|30036.6|30006.6|30040|30010|30048.8|30018.8|30036.6|30006.6|0
1614140100000|2021-02-24 04:15:00|30039|30009|30049.1|30019.1|30055.7|30025.7|30038.6|30008.6|0
1614140400000|2021-02-24 04:20:00|30049.4|30019.4|30058.8|30028.8|30059.5|30029.5|30048.1|30018.1|0
1614140700000|2021-02-24 04:25:00|30059.1|30029.1|30074.8|30044.8|30081.9|30051.9|30058.8|30028.8|0
1614141000000|2021-02-24 04:30:00|30073.1|30043.1|30074.7|30044.7|30078.1|30048.1|30064.2|30034.2|0
1614141300000|2021-02-24 04:35:00|30075.4|30045.4|30069.3|30039.3|30080.1|30050.1|30066.6|30036.6|0
1614141600000|2021-02-24 04:40:00|30070|30040|30039.6|30009.6|30071.4|30041.4|30039.6|30009.6|0
1614141900000|2021-02-24 04:45:00|30037.6|30007.6|30029|29999|30046.4|30016.4|30028.7|29998.7|0
1614142200000|2021-02-24 04:50:00|30029.7|29999.7|30006.5|29976.5|30035.8|30005.8|30006.5|29976.5|0
1614142500000|2021-02-24 04:55:00|30007.2|29977.2|29924.7|29894.7|30007.8|29977.8|29924|29894|0
1614142800000|2021-02-24 05:00:00|29923.6|29893.6|29811.6|29806.6|29924.6|29919.6|29774.6|29769.6|2952
1614143100000|2021-02-24 05:05:00|29812.1|29807.1|29770.6|29765.6|29841.6|29836.6|29762.1|29757.1|1663
1614143400000|2021-02-24 05:10:00|29770.1|29765.1|29720.6|29715.6|29781.6|29776.6|29694.6|29689.6|1509
1614143700000|2021-02-24 05:15:00|29725.1|29720.1|29833.6|29828.6|29892.1|29887.1|29717.1|29712.1|1690
1614144000000|2021-02-24 05:20:00|29837.1|29832.1|29830.6|29825.6|29897.1|29892.1|29816.1|29811.1|983
1614144300000|2021-02-24 05:25:00|29830.1|29825.1|29875.1|29870.1|29881.6|29876.6|29762.6|29757.6|1172
1614144600000|2021-02-24 05:30:00|29874.6|29869.6|29774.1|29769.1|29875.1|29870.1|29747.6|29742.6|1100
1614144900000|2021-02-24 05:35:00|29775.6|29770.6|29802.6|29797.6|29802.6|29797.6|29760.1|29755.1|1001
1614145200000|2021-02-24 05:40:00|29802.1|29797.1|29812.1|29807.1|29857.6|29852.6|29763.6|29758.6|1417
1614145500000|2021-02-24 05:45:00|29813.6|29808.6|29757.6|29752.6|29822.6|29817.6|29745.6|29740.6|923
1614145800000|2021-02-24 05:50:00|29758.1|29753.1|29728.1|29723.1|29785.6|29780.6|29724.6|29719.6|986
1614146100000|2021-02-24 05:55:00|29726.6|29721.6|29717.1|29712.1|29761.6|29756.6|29711.6|29706.6|823
1614146400000|2021-02-24 06:00:00|29718.6|29713.6|29691.1|29686.1|29721.1|29716.1|29635.6|29630.6|1416
1614146700000|2021-02-24 06:05:00|29690.1|29685.1|29634.6|29629.6|29698.6|29693.6|29630.1|29625.1|1236
1614147000000|2021-02-24 06:10:00|29633.1|29628.1|29587.1|29582.1|29659.6|29654.6|29584.1|29579.1|1276
1614147300000|2021-02-24 06:15:00|29586.6|29581.6|29583.6|29578.6|29597.1|29592.1|29561.1|29556.1|1247
1614147600000|2021-02-24 06:20:00|29584.1|29579.1|29685.1|29680.1|29688.1|29683.1|29583.1|29578.1|2312
1614147900000|2021-02-24 06:25:00|29685.6|29680.6|29765.6|29760.6|29765.6|29760.6|29653.1|29648.1|1261
1614148200000|2021-02-24 06:30:00|29766.1|29761.1|29724.6|29719.6|29801.1|29796.1|29711.6|29706.6|2058
1614148500000|2021-02-24 06:35:00|29725.1|29720.1|29762.6|29757.6|29780.6|29775.6|29723.6|29718.6|832
1614148800000|2021-02-24 06:40:00|29762.1|29757.1|29763.1|29758.1|29774.1|29769.1|29728.1|29723.1|1083
1614149100000|2021-02-24 06:45:00|29762.1|29757.1|29834.6|29829.6|29844.1|29839.1|29726.6|29721.6|1420
1614149400000|2021-02-24 06:50:00|29833.6|29828.6|29754.1|29749.1|29834.6|29829.6|29751.6|29746.6|938
1614149700000|2021-02-24 06:55:00|29754.6|29749.6|29665.6|29660.6|29760.6|29755.6|29659.6|29654.6|968
1614150000000|2021-02-24 07:00:00|29665.1|29660.1|29679.1|29674.1|29737.6|29732.6|29663.1|29658.1|1041
1614150300000|2021-02-24 07:05:00|29677.6|29672.6|29776.6|29771.6|29778.1|29773.1|29659.6|29654.6|849
1614150600000|2021-02-24 07:10:00|29774.1|29769.1|29756.6|29751.6|29776.6|29771.6|29743.6|29738.6|818
1614150900000|2021-02-24 07:15:00|29757.1|29752.1|29732.6|29727.6|29771.1|29766.1|29693.1|29688.1|769
1614151200000|2021-02-24 07:20:00|29731.6|29726.6|29718.6|29713.6|29763.6|29758.6|29701.1|29696.1|586
1614151500000|2021-02-24 07:25:00|29718.1|29713.1|29705.6|29700.6|29724.1|29719.1|29686.1|29681.1|462
1614151800000|2021-02-24 07:30:00|29706.6|29701.6|29718.6|29713.6|29751.6|29746.6|29706.1|29701.1|886
1614152100000|2021-02-24 07:35:00|29719.1|29714.1|29735.6|29730.6|29777.1|29772.1|29709.1|29704.1|794
1614152400000|2021-02-24 07:40:00|29735.1|29730.1|29714.1|29709.1|29748.1|29743.1|29713.1|29708.1|471
1614152700000|2021-02-24 07:45:00|29715.1|29710.1|29696.1|29691.1|29740.1|29735.1|29688.1|29683.1|756
1614153000000|2021-02-24 07:50:00|29695.6|29690.6|29672.1|29667.1|29701.6|29696.6|29670.1|29665.1|637
1614153300000|2021-02-24 07:55:00|29672.6|29667.6|29695.1|29690.1|29697.6|29692.6|29652.1|29647.1|1040
1614153600000|2021-02-24 08:00:00|29694.6|29689.6|29723.1|29718.1|29731.1|29726.1|29678.1|29673.1|931
1614153900000|2021-02-24 08:05:00|29722.6|29717.6|29707.1|29702.1|29752.1|29747.1|29699.1|29694.1|940
1614154200000|2021-02-24 08:10:00|29707.6|29702.6|29679.1|29674.1|29720.1|29715.1|29657.6|29652.6|3520
1614154500000|2021-02-24 08:15:00|29678.6|29673.6|29720.1|29715.1|29720.1|29715.1|29663.6|29658.6|2341
1614154800000|2021-02-24 08:20:00|29719.6|29714.6|29672.1|29667.1|29727.6|29722.6|29670.6|29665.6|2148
1614155100000|2021-02-24 08:25:00|29671.1|29666.1|29690.6|29685.6|29704.6|29699.6|29664.6|29659.6|1215
1614155400000|2021-02-24 08:30:00|29711.1|29681.1|29737.5|29707.5|29740.5|29710.5|29709.4|29679.4|0
1614155700000|2021-02-24 08:35:00|29736.8|29706.8|29705.9|29675.9|29737.7|29707.7|29705.5|29675.5|0
1614156000000|2021-02-24 08:40:00|29701.9|29671.9|29684.8|29654.8|29706.2|29676.2|29680|29650|0
1614156300000|2021-02-24 08:45:00|29684.1|29654.1|29672.2|29642.2|29692.9|29662.9|29659.5|29629.5|0
1614156600000|2021-02-24 08:50:00|29671.5|29641.5|29700.1|29670.1|29709.5|29679.5|29671.2|29641.2|0
1614156900000|2021-02-24 08:55:00|29700.8|29670.8|29740|29710|29741.4|29711.4|29695|29665|0
1614157200000|2021-02-24 09:00:00|29740.7|29710.7|29728.4|29698.4|29762.1|29732.1|29728.4|29698.4|0
1614157500000|2021-02-24 09:05:00|29729.1|29699.1|29702.5|29672.5|29729.8|29699.8|29701.8|29671.8|0
1614157800000|2021-02-24 09:10:00|29702.1|29672.1|29694.8|29664.8|29711.6|29681.6|29688.4|29658.4|0
1614158100000|2021-02-24 09:15:00|29695.5|29665.5|29787.1|29779.1|29788.1|29780.1|29695.5|29665.5|700
1614158400000|2021-02-24 09:20:00|29786.6|29778.6|29800.6|29792.6|29810.6|29802.6|29781.1|29773.1|279
1614158700000|2021-02-24 09:25:00|29800.1|29792.1|29796.1|29788.1|29811.6|29803.6|29791.1|29783.1|176
1614159000000|2021-02-24 09:30:00|29795.6|29787.6|29789.1|29781.1|29811.6|29803.6|29788.6|29780.6|173
1614159300000|2021-02-24 09:35:00|29788.6|29780.6|29796.6|29788.6|29804.6|29796.6|29782.1|29774.1|276
1614159600000|2021-02-24 09:40:00|29794.6|29786.6|29809.1|29801.1|29811.6|29803.6|29785.1|29777.1|219
1614159900000|2021-02-24 09:45:00|29809.6|29801.6|29829.6|29821.6|29829.6|29821.6|29807.6|29799.6|376
1614160200000|2021-02-24 09:50:00|29830.1|29822.1|29835.1|29827.1|29840.1|29832.1|29826.6|29818.6|112
1614160500000|2021-02-24 09:55:00|29834.6|29826.6|29832.6|29824.6|29837.1|29829.1|29826.1|29818.1|114
1614160800000|2021-02-24 10:00:00|29833.1|29825.1|29851.6|29843.6|29864.1|29856.1|29832.1|29824.1|204
1614161100000|2021-02-24 10:05:00|29852.1|29844.1|29832.6|29824.6|29853.1|29845.1|29826.6|29818.6|146
1614161400000|2021-02-24 10:10:00|29833.1|29825.1|29842.6|29834.6|29850.6|29842.6|29833.1|29825.1|103
1614161700000|2021-02-24 10:15:00|29842.1|29834.1|29834.6|29826.6|29857.6|29849.6|29834.6|29826.6|59
1614162000000|2021-02-24 10:20:00|29835.1|29827.1|29810.6|29802.6|29835.1|29827.1|29798.1|29790.1|239
1614162300000|2021-02-24 10:25:00|29810.1|29802.1|29822.6|29814.6|29825.6|29817.6|29810.1|29802.1|51
1614162600000|2021-02-24 10:30:00|29823.1|29815.1|29853.6|29845.6|29853.6|29845.6|29818.1|29810.1|93
1614162900000|2021-02-24 10:35:00|29854.6|29846.6|29863.1|29855.1|29868.1|29860.1|29853.6|29845.6|137
1614163200000|2021-02-24 10:40:00|29862.6|29854.6|29865.1|29857.1|29866.1|29858.1|29852.1|29844.1|111
1614163500000|2021-02-24 10:45:00|29864.1|29856.1|29854.6|29846.6|29866.1|29858.1|29847.1|29839.1|69
1614163800000|2021-02-24 10:50:00|29854.1|29846.1|29836.6|29828.6|29855.1|29847.1|29834.1|29826.1|73
1614164100000|2021-02-24 10:55:00|29834.6|29826.6|29815.6|29807.6|29839.1|29831.1|29814.1|29806.1|82
1614164400000|2021-02-24 11:00:00|29815.1|29807.1|29818.6|29810.6|29822.6|29814.6|29812.1|29804.1|111
1614164700000|2021-02-24 11:05:00|29818.1|29810.1|29827.1|29819.1|29833.1|29825.1|29816.6|29808.6|55
1614165000000|2021-02-24 11:10:00|29826.6|29818.6|29829.1|29821.1|29835.1|29827.1|29820.6|29812.6|39
1614165300000|2021-02-24 11:15:00|29829.6|29821.6|29809.1|29801.1|29830.6|29822.6|29803.1|29795.1|52
1614165600000|2021-02-24 11:20:00|29809.6|29801.6|29837.6|29829.6|29837.6|29829.6|29809.6|29801.6|67
1614165900000|2021-02-24 11:25:00|29838.6|29830.6|29842.6|29834.6|29842.6|29834.6|29822.1|29814.1|53
1614166200000|2021-02-24 11:30:00|29843.1|29835.1|29814.1|29806.1|29843.1|29835.1|29813.6|29805.6|23
1614166500000|2021-02-24 11:35:00|29813.6|29805.6|29810.1|29802.1|29814.1|29806.1|29802.6|29794.6|84
1614166800000|2021-02-24 11:40:00|29810.6|29802.6|29815.6|29807.6|29820.1|29812.1|29809.6|29801.6|35
1614167100000|2021-02-24 11:45:00|29815.1|29807.1|29825.6|29817.6|29830.1|29822.1|29814.1|29806.1|63
1614167400000|2021-02-24 11:50:00|29826.1|29818.1|29846.1|29838.1|29846.1|29838.1|29826.1|29818.1|49
1614167700000|2021-02-24 11:55:00|29847.1|29839.1|29845.6|29837.6|29862.1|29854.1|29834.6|29826.6|245
1614168000000|2021-02-24 12:00:00|29844.6|29836.6|29864.6|29856.6|29868.6|29860.6|29839.6|29831.6|112
1614168300000|2021-02-24 12:05:00|29863.1|29855.1|29882.6|29874.6|29885.6|29877.6|29861.6|29853.6|128
1614168600000|2021-02-24 12:10:00|29883.1|29875.1|29880.6|29872.6|29888.1|29880.1|29875.6|29867.6|81
1614168900000|2021-02-24 12:15:00|29881.1|29873.1|29889.1|29881.1|29889.6|29881.6|29875.1|29867.1|73
1614169200000|2021-02-24 12:20:00|29888.6|29880.6|29899.6|29891.6|29899.6|29891.6|29886.1|29878.1|94
1614169500000|2021-02-24 12:25:00|29899.1|29891.1|29915.6|29907.6|29923.1|29915.1|29897.6|29889.6|163
1614169800000|2021-02-24 12:30:00|29915.1|29907.1|29897.1|29889.1|29915.1|29907.1|29894.1|29886.1|128
1614170100000|2021-02-24 12:35:00|29896.6|29888.6|29897.1|29889.1|29898.6|29890.6|29883.6|29875.6|177
1614170400000|2021-02-24 12:40:00|29898.1|29890.1|29907.1|29899.1|29911.6|29903.6|29894.6|29886.6|31
1614170700000|2021-02-24 12:45:00|29907.6|29899.6|29921.1|29913.1|29923.6|29915.6|29907.6|29899.6|142
1614171000000|2021-02-24 12:50:00|29920.1|29912.1|29914.6|29906.6|29921.6|29913.6|29912.1|29904.1|187
1614171300000|2021-02-24 12:55:00|29915.1|29907.1|29887.1|29879.1|29921.1|29913.1|29885.1|29877.1|142
1614171600000|2021-02-24 13:00:00|29887.6|29879.6|29888.1|29880.1|29898.6|29890.6|29886.6|29878.6|75
1614171900000|2021-02-24 13:05:00|29887.6|29879.6|29873.1|29865.1|29888.6|29880.6|29873.1|29865.1|125
1614172200000|2021-02-24 13:10:00|29872.6|29864.6|29858.1|29850.1|29872.6|29864.6|29851.1|29843.1|147
1614172500000|2021-02-24 13:15:00|29857.6|29849.6|29819.6|29811.6|29860.6|29852.6|29819.6|29811.6|118
1614172800000|2021-02-24 13:20:00|29820.1|29812.1|29799.1|29791.1|29821.1|29813.1|29795.6|29787.6|214
1614173100000|2021-02-24 13:25:00|29798.1|29790.1|29822.1|29814.1|29836.6|29828.6|29795.6|29787.6|147
1614173400000|2021-02-24 13:30:00|29821.6|29813.6|29811.6|29803.6|29824.6|29816.6|29795.6|29787.6|211
1614173700000|2021-02-24 13:35:00|29812.1|29804.1|29823.1|29815.1|29827.1|29819.1|29803.1|29795.1|84
1614174000000|2021-02-24 13:40:00|29822.1|29814.1|29798.6|29790.6|29823.6|29815.6|29796.1|29788.1|103
1614174300000|2021-02-24 13:45:00|29798.1|29790.1|29695.1|29687.1|29798.1|29790.1|29692.1|29684.1|398
1614174600000|2021-02-24 13:50:00|29694.1|29686.1|29720.6|29712.6|29740.1|29732.1|29693.1|29685.1|301
1614174900000|2021-02-24 13:55:00|29721.1|29713.1|29707.1|29699.1|29725.1|29717.1|29687.1|29679.1|208
1614175200000|2021-02-24 14:00:00|29705.1|29697.1|29731.1|29723.1|29736.6|29728.6|29692.1|29684.1|155
1614175500000|2021-02-24 14:05:00|29730.1|29722.1|29742.1|29734.1|29743.6|29735.6|29717.1|29709.1|86
1614175800000|2021-02-24 14:10:00|29741.6|29733.6|29733.1|29725.1|29741.6|29733.6|29714.6|29706.6|104
1614176100000|2021-02-24 14:15:00|29733.6|29725.6|29707.6|29699.6|29734.1|29726.1|29696.6|29688.6|185
1614176400000|2021-02-24 14:20:00|29705.1|29697.1|29696.6|29688.6|29708.6|29700.6|29674.1|29666.1|236
1614176700000|2021-02-24 14:25:00|29698.1|29690.1|29693.1|29685.1|29707.1|29699.1|29677.6|29669.6|130
1614177000000|2021-02-24 14:30:00|29694.6|29686.6|29684.6|29676.6|29739.1|29731.1|29674.1|29666.1|444
1614177300000|2021-02-24 14:35:00|29684.1|29676.1|29682.1|29674.1|29699.6|29691.6|29625.6|29617.6|485
1614177600000|2021-02-24 14:40:00|29681.6|29673.6|29657.1|29649.1|29690.1|29682.1|29650.6|29642.6|226
1614177900000|2021-02-24 14:45:00|29659.6|29651.6|29685.6|29677.6|29731.6|29723.6|29645.6|29637.6|277
1614178200000|2021-02-24 14:50:00|29685.1|29677.1|29651.6|29643.6|29701.1|29693.1|29642.1|29634.1|264
1614178500000|2021-02-24 14:55:00|29652.1|29644.1|29660.6|29652.6|29690.1|29682.1|29639.6|29631.6|197
1614178800000|2021-02-24 15:00:00|29661.1|29653.1|29636.6|29628.6|29687.1|29679.1|29634.6|29626.6|125
1614179100000|2021-02-24 15:05:00|29636.1|29628.1|29600.6|29592.6|29647.1|29639.1|29598.1|29590.1|323
1614179400000|2021-02-24 15:10:00|29600.1|29592.1|29641.1|29633.1|29646.1|29638.1|29594.6|29586.6|216
1614179700000|2021-02-24 15:15:00|29641.6|29633.6|29702.1|29694.1|29702.6|29694.6|29638.6|29630.6|442
1614180000000|2021-02-24 15:20:00|29701.1|29693.1|29758.1|29750.1|29758.1|29750.1|29696.1|29688.1|446
1614180300000|2021-02-24 15:25:00|29757.6|29749.6|29731.1|29723.1|29760.6|29752.6|29727.1|29719.1|260
1614180600000|2021-02-24 15:30:00|29731.6|29723.6|29745.1|29737.1|29767.1|29759.1|29717.1|29709.1|207
1614180900000|2021-02-24 15:35:00|29745.6|29737.6|29754.1|29746.1|29755.6|29747.6|29708.1|29700.1|182
1614181200000|2021-02-24 15:40:00|29753.6|29745.6|29771.1|29763.1|29772.1|29764.1|29736.6|29728.6|149
1614181500000|2021-02-24 15:45:00|29770.6|29762.6|29773.6|29765.6|29782.6|29774.6|29761.1|29753.1|131
1614181800000|2021-02-24 15:50:00|29772.6|29764.6|29770.1|29762.1|29777.1|29769.1|29750.6|29742.6|157
1614182100000|2021-02-24 15:55:00|29770.6|29762.6|29795.1|29787.1|29799.6|29791.6|29770.6|29762.6|244
1614182400000|2021-02-24 16:00:00|29796.1|29788.1|29806.1|29798.1|29812.6|29804.6|29790.1|29782.1|281
1614182700000|2021-02-24 16:05:00|29806.6|29798.6|29824.6|29816.6|29835.6|29827.6|29803.1|29795.1|267
1614183000000|2021-02-24 16:10:00|29824.1|29816.1|29841.1|29833.1|29846.1|29838.1|29823.1|29815.1|195
1614183300000|2021-02-24 16:15:00|29841.6|29833.6|29851.1|29843.1|29853.1|29845.1|29835.1|29827.1|141
1614183600000|2021-02-24 16:20:00|29850.1|29842.1|29868.6|29860.6|29869.1|29861.1|29847.1|29839.1|179
1614183900000|2021-02-24 16:25:00|29868.1|29860.1|29858.1|29850.1|29892.1|29884.1|29852.1|29844.1|366
1614184200000|2021-02-24 16:30:00|29857.6|29849.6|29855.1|29847.1|29869.1|29861.1|29835.1|29827.1|241
1614184500000|2021-02-24 16:35:00|29854.6|29846.6|29857.6|29849.6|29878.6|29870.6|29850.1|29842.1|200
1614184800000|2021-02-24 16:40:00|29858.1|29850.1|29839.1|29831.1|29858.1|29850.1|29836.1|29828.1|72
1614185100000|2021-02-24 16:45:00|29839.6|29831.6|29867.1|29859.1|29870.6|29862.6|29835.6|29827.6|90
1614185400000|2021-02-24 16:50:00|29866.1|29858.1|29858.6|29850.6|29876.6|29868.6|29855.6|29847.6|151
1614185700000|2021-02-24 16:55:00|29859.1|29851.1|29852.1|29844.1|29860.6|29852.6|29848.1|29840.1|81
1614186000000|2021-02-24 17:00:00|29852.6|29844.6|29876.1|29868.1|29876.1|29868.1|29852.6|29844.6|54
1614186300000|2021-02-24 17:05:00|29875.6|29867.6|29881.6|29873.6|29881.6|29873.6|29872.1|29864.1|73
1614186600000|2021-02-24 17:10:00|29882.1|29874.1|29885.1|29877.1|29887.1|29879.1|29876.1|29868.1|188
1614186900000|2021-02-24 17:15:00|29885.6|29877.6|29896.1|29888.1|29900.1|29892.1|29882.1|29874.1|160
1614187200000|2021-02-24 17:20:00|29895.6|29887.6|29884.1|29876.1|29902.1|29894.1|29878.1|29870.1|180
1614187500000|2021-02-24 17:25:00|29882.6|29874.6|29898.1|29890.1|29898.1|29890.1|29880.6|29872.6|49
1614187800000|2021-02-24 17:30:00|29898.6|29890.6|29914.1|29906.1|29914.6|29906.6|29896.1|29888.1|156
1614188100000|2021-02-24 17:35:00|29915.1|29907.1|29906.6|29898.6|29918.6|29910.6|29901.1|29893.1|113
1614188400000|2021-02-24 17:40:00|29907.1|29899.1|29911.6|29903.6|29913.6|29905.6|29904.6|29896.6|81
1614188700000|2021-02-24 17:45:00|29912.1|29904.1|29904.1|29896.1|29921.1|29913.1|29898.1|29890.1|125
1614189000000|2021-02-24 17:50:00|29904.6|29896.6|29907.1|29899.1|29918.6|29910.6|29904.6|29896.6|46
1614189300000|2021-02-24 17:55:00|29905.6|29897.6|29899.6|29891.6|29907.6|29899.6|29899.1|29891.1|20
1614189600000|2021-02-24 18:00:00|29900.1|29892.1|29860.6|29852.6|29904.1|29896.1|29860.6|29852.6|96
1614189900000|2021-02-24 18:05:00|29860.1|29852.1|29887.1|29879.1|29887.1|29879.1|29859.1|29851.1|75
1614190200000|2021-02-24 18:10:00|29887.6|29879.6|29889.1|29881.1|29894.1|29886.1|29878.6|29870.6|29
1614190500000|2021-02-24 18:15:00|29888.6|29880.6|29880.6|29872.6|29889.6|29881.6|29872.6|29864.6|51
1614190800000|2021-02-24 18:20:00|29881.6|29873.6|29896.6|29888.6|29898.1|29890.1|29880.6|29872.6|70
1614191100000|2021-02-24 18:25:00|29896.1|29888.1|29925.1|29917.1|29926.6|29918.6|29896.1|29888.1|156
1614191400000|2021-02-24 18:30:00|29926.1|29918.1|29937.6|29929.6|29938.1|29930.1|29925.1|29917.1|70
1614191700000|2021-02-24 18:35:00|29940.1|29932.1|29940.1|29932.1|29942.1|29934.1|29938.1|29930.1|61
1614192000000|2021-02-24 18:40:00|29940.6|29932.6|29929.1|29921.1|29941.1|29933.1|29925.1|29917.1|111
1614192300000|2021-02-24 18:45:00|29931.1|29923.1|29931.1|29923.1|29942.1|29934.1|29930.1|29922.1|72
1614192600000|2021-02-24 18:50:00|29931.6|29923.6|29949.6|29941.6|29950.1|29942.1|29931.1|29923.1|110
1614192900000|2021-02-24 18:55:00|29950.1|29942.1|29959.6|29929.6|29965.1|29957.1|29945.1|29925.8|133
1614193200000|2021-02-24 19:00:00|29959.9|29929.9|29933.1|29903.1|29964.8|29934.8|29929.3|29899.3|0
1614193500000|2021-02-24 19:05:00|29932.8|29902.8|29920.1|29890.1|29933.1|29903.1|29912.5|29882.5|0
1614193800000|2021-02-24 19:10:00|29920.4|29890.4|29903.8|29873.8|29928.6|29898.6|29903|29873|0
1614194100000|2021-02-24 19:15:00|29904.1|29874.1|29922.4|29892.4|29922.9|29892.9|29903.8|29873.8|0
1614194400000|2021-02-24 19:20:00|29922.5|29892.5|29917|29887|29925.5|29895.5|29907.4|29877.4|0
1614194700000|2021-02-24 19:25:00|29916.7|29886.7|29922.8|29892.8|29924|29894|29916.7|29886.7|0
1614195000000|2021-02-24 19:30:00|29923|29893|29921.2|29891.2|29937.1|29907.1|29909|29879|0
1614195300000|2021-02-24 19:35:00|29921.4|29891.4|29926.3|29896.3|29933.8|29903.8|29921.4|29891.4|0
1614195600000|2021-02-24 19:40:00|29926|29896|29932.6|29902.6|29937.2|29907.2|29924.6|29894.6|0
1614195900000|2021-02-24 19:45:00|29932.7|29902.7|29911.7|29881.7|29932.8|29902.8|29911.4|29881.4|0
1614196200000|2021-02-24 19:50:00|29911.9|29881.9|29913.2|29883.2|29918.4|29888.4|29907.8|29877.8|0
1614196500000|2021-02-24 19:55:00|29913.5|29883.5|29915|29885|29921.5|29891.5|29912.4|29882.4|0
1614196800000|2021-02-24 20:00:00|29915.3|29885.3|29928|29898|29928.5|29898.5|29913.9|29883.9|0
1614197100000|2021-02-24 20:05:00|29928.3|29898.3|29935.6|29905.6|29938.3|29908.3|29923.7|29893.7|0
1614197400000|2021-02-24 20:10:00|29935.4|29905.4|29944.3|29914.3|29944.3|29914.3|29932.8|29902.8|0
1614197700000|2021-02-24 20:15:00|29945.9|29915.9|29939.3|29909.3|29953.5|29923.5|29935.8|29905.8|0
1614198000000|2021-02-24 20:20:00|29939.1|29909.1|29955.3|29925.3|29955.6|29925.6|29937.3|29907.3|0
1614198300000|2021-02-24 20:25:00|29955|29925|29965.1|29935.1|29969.1|29939.1|29952.4|29922.4|0
1614198600000|2021-02-24 20:30:00|29965.4|29935.4|29977.5|29947.5|29977.8|29947.8|29964.3|29934.3|0
1614198900000|2021-02-24 20:35:00|29977.2|29947.2|30001.4|29971.4|30001.4|29971.4|29976.7|29946.7|0
1614199200000|2021-02-24 20:40:00|30001.2|29971.2|29978.3|29948.3|30004.3|29974.3|29973.7|29943.7|0
1614199500000|2021-02-24 20:45:00|29978|29948|29999.2|29969.2|30001.9|29971.9|29977.5|29947.5|0
1614199800000|2021-02-24 20:50:00|30000|29970|30003.4|29973.4|30006|29976|29983|29953|0
1614200100000|2021-02-24 20:55:00|30003.7|29973.7|29997.6|29967.6|30017.1|29987.1|29989.2|29959.2|0
1614200400000|2021-02-24 21:00:00|29999|29969|30008.4|29978.4|30012.3|29982.3|29996.3|29966.3|1
1614200700000|2021-02-24 21:05:00|30007.7|29977.7|30016.4|29986.4|30016.7|29986.7|30004.4|29974.4|0
1614201000000|2021-02-24 21:10:00|30015.1|29985.1|30029.8|29999.8|30033.7|30003.7|30013.8|29983.8|0
1614201300000|2021-02-24 21:15:00|30028.9|29998.9|30033.4|30003.4|30034.9|30004.9|30028.9|29998.9|0
1614201600000|2021-02-24 21:20:00|30033.1|30003.1|30027.1|29997.1|30033.4|30003.4|30025.7|29995.7|0
1614201900000|2021-02-24 21:25:00|30026.9|29996.9|30030.9|30000.9|30031.5|30001.5|30026.5|29996.5|0
1614202200000|2021-02-24 21:30:00|30028.7|29998.7|30026.4|29996.4|30031.3|30001.3|30017.7|29987.7|0
1614202500000|2021-02-24 21:35:00|30025.1|29995.1|30029.8|29999.8|30030.4|30000.4|30025.1|29995.1|0
1614202800000|2021-02-24 21:40:00|30028.5|29998.5|30025.8|29995.8|30031.1|30001.1|30024.5|29994.5|0
1614203100000|2021-02-24 21:45:00|30024.5|29994.5|30032.4|30002.4|30032.4|30002.4|30019.1|29989.1|0
1614203400000|2021-02-24 21:50:00|30031.1|30001.1|30017|29987|30033.6|30003.6|30012.9|29982.9|0
1614203700000|2021-02-24 21:55:00|30015.6|29985.6|30009.9|29979.9|30018.3|29988.3|30005.6|29975.6|0
1614204000000|2021-02-24 22:00:00|30011.5|29981.5|30007.4|29977.4|30011.5|29981.5|30005.6|29975.6|0
1614204300000|2021-02-24 22:05:00|30005.7|29975.7|30003.4|29973.4|30007.4|29977.4|30003|29973|0
1614204600000|2021-02-24 22:10:00|30002.9|29972.9|30005.3|29975.3|30006.1|29976.1|30001.2|29971.2|0
1614204900000|2021-02-24 22:15:00|30008.2|29978.2|30005|29975|30008.2|29978.2|30005|29975|0
1614205200000|2021-02-24 22:20:00|30003.6|29973.6|30006|29976|30006.2|29976.2|30002.6|29972.6|0
1614205500000|2021-02-24 22:25:00|30005.5|29975.5|30001.8|29971.8|30005.8|29975.8|30001.2|29971.2|0
1614205800000|2021-02-24 22:30:00|30002|29972|30001.2|29971.2|30002.6|29972.6|30001.2|29971.2|0
1614206100000|2021-02-24 22:35:00|30002.1|29972.1|30002.1|29972.1|30003.1|29973.1|30000|29970|0
1614206400000|2021-02-24 22:40:00|30000.4|29970.4|30002.7|29972.7|30004.2|29974.2|29999.5|29969.5|0
1614206700000|2021-02-24 22:45:00|30003.2|29973.2|30003|29973|30006.1|29976.1|30003|29973|0
1614207000000|2021-02-24 22:50:00|30002.6|29972.6|30001.4|29971.4|30005|29975|30001|29971|0
1614207300000|2021-02-24 22:55:00|30003.4|29973.4|30001.4|29971.4|30004.3|29974.3|30001|29971|0
1614207600000|2021-02-24 23:00:00|30010|29980|30003.1|29973.1|30013.7|29983.7|30002.7|29972.7|0
1614207900000|2021-02-24 23:05:00|30001.8|29971.8|30007.9|29977.9|30007.9|29977.9|30000.2|29970.2|0
1614208200000|2021-02-24 23:10:00|30009.2|29979.2|30019.4|29989.4|30020.1|29990.1|30007.9|29977.9|0
1614208500000|2021-02-24 23:15:00|30018.8|29988.8|30021|29991|30022.9|29992.9|30016.3|29986.3|0
1614208800000|2021-02-24 23:20:00|30021.6|29991.6|30027.6|29997.6|30028.9|29998.9|30021|29991|0
1614209100000|2021-02-24 23:25:00|30028.9|29998.9|30025|29995|30028.9|29998.9|30023.1|29993.1|0
1614209400000|2021-02-24 23:30:00|30025.7|29995.7|30045.1|30015.1|30047.1|30017.1|30025.7|29995.7|0
1614209700000|2021-02-24 23:35:00|30045.7|30015.7|30041.4|30011.4|30046.7|30016.7|30039.7|30009.7|0
1614210000000|2021-02-24 23:40:00|30042.1|30012.1|30048.5|30018.5|30049.1|30019.1|30038.7|30008.7|0
1614210300000|2021-02-24 23:45:00|30047.2|30017.2|30065.4|30035.4|30070|30040|30047.2|30017.2|0
1614210600000|2021-02-24 23:50:00|30064|30034|30067|30037|30068.4|30038.4|30062.7|30032.7|0
1614210900000|2021-02-24 23:55:00|30067.7|30037.7|30079.5|30049.5|30085.8|30055.8|30067.3|30037.3|0
1614211200000|2021-02-25 00:00:00|30078.1|30048.1|30055|30025|30080.5|30050.5|30054.8|30024.8|0
1614211500000|2021-02-25 00:05:00|30055.6|30025.6|30051.2|30021.2|30057.6|30027.6|30049.6|30019.6|0
1614211800000|2021-02-25 00:10:00|30052.5|30022.5|30048.8|30018.8|30055.6|30025.6|30047.5|30017.5|0
1614212100000|2021-02-25 00:15:00|30047.5|30017.5|30047|30017|30055|30025|30036.7|30006.7|0
1614212400000|2021-02-25 00:20:00|30046.3|30016.3|30051|30021|30056.2|30026.2|30040|30010|0
1614212700000|2021-02-25 00:25:00|30053.1|30023.1|30072.1|30042.1|30079.5|30049.5|30053.1|30023.1|0
1614213000000|2021-02-25 00:30:00|30072.8|30042.8|30075.2|30045.2|30078.8|30048.8|30068.8|30038.8|0
1614213300000|2021-02-25 00:35:00|30075.9|30045.9|30043.9|30013.9|30075.9|30045.9|30043.5|30013.5|0
1614213600000|2021-02-25 00:40:00|30043.3|30013.3|30058|30028|30059.8|30029.8|30039.7|30009.7|0
1614213900000|2021-02-25 00:45:00|30060|30030|30072.8|30042.8|30074.1|30044.1|30060|30030|0
1614214200000|2021-02-25 00:50:00|30072.1|30042.1|30071.4|30041.4|30074.1|30044.1|30066.7|30036.7|0
1614214500000|2021-02-25 00:55:00|30072.1|30042.1|30075.5|30045.5|30078.1|30048.1|30066.1|30036.1|0
1614214800000|2021-02-25 01:00:00|30076.1|30046.1|30061.4|30031.4|30080.1|30050.1|30061.4|30031.4|0
1614215100000|2021-02-25 01:05:00|30060.7|30030.7|30027.3|29997.3|30074.1|30044.1|30027.3|29997.3|0
1614215400000|2021-02-25 01:10:00|30026.7|29996.7|30088.1|30058.1|30112.4|30082.4|30026.7|29996.7|0
1614215700000|2021-02-25 01:15:00|30092.8|30062.8|30052|30047|30135.5|30130.5|30047.5|30042.5|3742
1614216000000|2021-02-25 01:20:00|30054.5|30049.5|30061.5|30056.5|30087|30082|30049|30044|1429
1614216300000|2021-02-25 01:25:00|30064.5|30059.5|30036.5|30031.5|30078.5|30073.5|29998.5|29993.5|2156
1614216600000|2021-02-25 01:30:00|30035.5|30030.5|30007.5|30002.5|30086|30081|29977.5|29972.5|6259
1614216900000|2021-02-25 01:35:00|30017|30012|29869.5|29864.5|30047|30042|29861.5|29856.5|5058
1614217200000|2021-02-25 01:40:00|29872.5|29867.5|29923|29918|29940|29935|29872.5|29867.5|4118
1614217500000|2021-02-25 01:45:00|29924|29919|29940|29935|30025|30020|29917|29912|4460
1614217800000|2021-02-25 01:50:00|29944.5|29939.5|29841.5|29836.5|29958|29953|29827|29822|3300
1614218100000|2021-02-25 01:55:00|29843.5|29838.5|29894|29889|29906|29901|29840|29835|2391
1614218400000|2021-02-25 02:00:00|29899|29894|29986|29981|30014|30009|29898|29893|3890
1614218700000|2021-02-25 02:05:00|29983.5|29978.5|30012|30007|30013|30008|29946|29941|2567
1614219000000|2021-02-25 02:10:00|30015|30010|30082|30077|30085|30080|29976|29971|2966
1614219300000|2021-02-25 02:15:00|30084|30079|30085|30080|30093|30088|30045|30040|2487
1614219600000|2021-02-25 02:20:00|30088|30083|30130.5|30125.5|30141.5|30136.5|30077|30072|2919
1614219900000|2021-02-25 02:25:00|30133|30128|30121.5|30116.5|30162.5|30157.5|30080|30075|3326
1614220200000|2021-02-25 02:30:00|30121|30116|30126|30121|30169.5|30164.5|30096.5|30091.5|2878
1614220500000|2021-02-25 02:35:00|30127|30122|30210.5|30205.5|30217|30212|30113.5|30108.5|2844
1614220800000|2021-02-25 02:40:00|30213|30208|30251.5|30246.5|30261|30256|30183|30178|2706
1614221100000|2021-02-25 02:45:00|30253|30248|30256.5|30251.5|30285.5|30280.5|30226.5|30221.5|2393
1614221400000|2021-02-25 02:50:00|30257|30252|30210.5|30205.5|30266.5|30261.5|30207.5|30202.5|2350
1614221700000|2021-02-25 02:55:00|30211|30206|30200|30195|30272|30267|30196|30191|2546
1614222000000|2021-02-25 03:00:00|30201.5|30196.5|30217.5|30212.5|30244.5|30239.5|30170.5|30165.5|2887
1614222300000|2021-02-25 03:05:00|30216.5|30211.5|30237.5|30232.5|30297.5|30292.5|30216.5|30211.5|2912
1614222600000|2021-02-25 03:10:00|30236|30231|30269|30264|30273|30268|30189|30184|2381
1614222900000|2021-02-25 03:15:00|30270.5|30265.5|30243.5|30238.5|30306|30301|30235.5|30230.5|2749
1614223200000|2021-02-25 03:20:00|30247|30242|30250.5|30245.5|30276.5|30271.5|30244.5|30239.5|1097
1614223500000|2021-02-25 03:25:00|30252|30247|30304|30299|30316.5|30311.5|30252|30247|2175
1614223800000|2021-02-25 03:30:00|30305|30300|30319.5|30314.5|30325|30320|30294.5|30289.5|1045
1614224100000|2021-02-25 03:35:00|30320|30315|30354.5|30349.5|30354.5|30349.5|30315.5|30310.5|1371
1614224400000|2021-02-25 03:40:00|30355|30350|30351.5|30346.5|30371.5|30366.5|30338.5|30333.5|1365
1614224700000|2021-02-25 03:45:00|30351|30346|30285.5|30280.5|30366.5|30361.5|30284.5|30279.5|1658
1614225000000|2021-02-25 03:50:00|30286|30281|30317.5|30312.5|30335.5|30330.5|30286|30281|1063
1614225300000|2021-02-25 03:55:00|30319.5|30314.5|30297.5|30292.5|30326|30321|30292.5|30287.5|890
1614225600000|2021-02-25 04:00:00|30311.5|30281.5|30313.1|30283.1|30320.4|30290.4|30311.5|30281.5|2
1614225900000|2021-02-25 04:05:00|30312.2|30282.2|30308.9|30278.9|30313.7|30283.7|30306.3|30276.3|0
1614226200000|2021-02-25 04:10:00|30306.9|30276.9|30305.8|30275.8|30306.9|30276.9|30298.9|30268.9|0
1614226500000|2021-02-25 04:15:00|30306.5|30276.5|30307.8|30277.8|30308.8|30278.8|30303.4|30273.4|0
1614226800000|2021-02-25 04:20:00|30307.5|30277.5|30306.3|30276.3|30308.2|30278.2|30301.3|30271.3|0
1614227100000|2021-02-25 04:25:00|30304.2|30274.2|30309.5|30279.5|30311.6|30281.6|30304.2|30274.2|0
1614227400000|2021-02-25 04:30:00|30310.2|30280.2|30315.6|30285.6|30316.3|30286.3|30309.5|30279.5|0
1614227700000|2021-02-25 04:35:00|30315|30285|30322.9|30292.9|30323.1|30293.1|30310.2|30280.2|0
1614228000000|2021-02-25 04:40:00|30322.2|30292.2|30321.1|30291.1|30329.6|30299.6|30321.1|30291.1|0
1614228300000|2021-02-25 04:45:00|30321.7|30291.7|30322.5|30292.5|30322.5|30292.5|30320.3|30290.3|0
1614228600000|2021-02-25 04:50:00|30321.8|30291.8|30321.8|30291.8|30322.5|30292.5|30316.4|30286.4|0
1614228900000|2021-02-25 04:55:00|30322.1|30292.1|30316.4|30286.4|30325.2|30295.2|30316.4|30286.4|0
1614229200000|2021-02-25 05:00:00|30315.1|30285.1|30334|30329|30403.5|30398.5|30309.5|30285.1|3334
1614229500000|2021-02-25 05:05:00|30335.5|30330.5|30247|30242|30351|30346|30245|30240|2013
1614229800000|2021-02-25 05:10:00|30248|30243|30238.5|30233.5|30277.5|30272.5|30228|30223|1758
1614230100000|2021-02-25 05:15:00|30242|30237|30281|30276|30287.5|30282.5|30242|30237|1295
1614230400000|2021-02-25 05:20:00|30283.5|30278.5|30277|30272|30327|30322|30272.5|30267.5|1909
1614230700000|2021-02-25 05:25:00|30277.5|30272.5|30247.5|30242.5|30287.5|30282.5|30236|30231|1295
1614231000000|2021-02-25 05:30:00|30249|30244|30278.5|30273.5|30295|30290|30232|30227|2222
1614231300000|2021-02-25 05:35:00|30280|30275|30293.5|30288.5|30296|30291|30247|30242|1275
1614231600000|2021-02-25 05:40:00|30297.5|30292.5|30330|30325|30333.5|30328.5|30289|30284|1179
1614231900000|2021-02-25 05:45:00|30332|30327|30342|30337|30349|30344|30328|30323|1075
1614232200000|2021-02-25 05:50:00|30342.5|30337.5|30298.5|30293.5|30357|30352|30277.5|30272.5|1542
1614232500000|2021-02-25 05:55:00|30298|30293|30276.5|30271.5|30322.5|30317.5|30269|30264|930
1614232800000|2021-02-25 06:00:00|30278.5|30273.5|30225.5|30220.5|30303.5|30298.5|30225|30220|1659
1614233100000|2021-02-25 06:05:00|30225|30220|30151|30146|30241.5|30236.5|30134.5|30129.5|2596
1614233400000|2021-02-25 06:10:00|30154.5|30149.5|30138|30133|30171|30166|30125|30120|2029
1614233700000|2021-02-25 06:15:00|30141|30136|30146|30141|30146.5|30141.5|30099.5|30094.5|2030
1614234000000|2021-02-25 06:20:00|30147|30142|30220|30215|30221.5|30216.5|30141.5|30136.5|1950
1614234300000|2021-02-25 06:25:00|30221|30216|30155|30150|30223.5|30218.5|30148.5|30143.5|1297
1614234600000|2021-02-25 06:30:00|30157|30152|30203.5|30198.5|30224.5|30219.5|30157|30152|1674
1614234900000|2021-02-25 06:35:00|30204.5|30199.5|30200|30195|30214|30209|30188.5|30183.5|817
1614235200000|2021-02-25 06:40:00|30205.5|30200.5|30154.5|30149.5|30206|30201|30142|30137|1163
1614235500000|2021-02-25 06:45:00|30157|30152|30134|30129|30179|30174|30125|30120|1064
1614235800000|2021-02-25 06:50:00|30136.5|30131.5|30168|30163|30174.5|30169.5|30112|30107|1583
1614236100000|2021-02-25 06:55:00|30171|30166|30176.5|30171.5|30196|30191|30164|30159|934
1614236400000|2021-02-25 07:00:00|30176|30171|30149|30144|30199.5|30194.5|30147.5|30142.5|1038
1614236700000|2021-02-25 07:05:00|30151|30146|30154|30149|30161.5|30156.5|30135.5|30130.5|918
1614237000000|2021-02-25 07:10:00|30155|30150|30123.5|30118.5|30156|30151|30119|30114|616
1614237300000|2021-02-25 07:15:00|30124|30119|30141|30136|30151.5|30146.5|30117|30112|816
1614237600000|2021-02-25 07:20:00|30144.5|30139.5|30128.5|30123.5|30150.5|30145.5|30128|30123|674
1614237900000|2021-02-25 07:25:00|30129|30124|30089|30084|30136.5|30131.5|30083.5|30078.5|1178
1614238200000|2021-02-25 07:30:00|30090|30085|30057|30052|30106.5|30101.5|30056.5|30051.5|1092
1614238500000|2021-02-25 07:35:00|30058|30053|30089|30084|30096.5|30091.5|30043|30038|1367
1614238800000|2021-02-25 07:40:00|30090|30085|30108.5|30103.5|30121|30116|30084.5|30079.5|1175
1614239100000|2021-02-25 07:45:00|30110.5|30105.5|30118.5|30113.5|30123|30118|30099|30094|813
1614239400000|2021-02-25 07:50:00|30117|30112|30081|30076|30122|30117|30065|30060|1481
1614239700000|2021-02-25 07:55:00|30081.5|30076.5|30074|30069|30096.5|30091.5|30069|30064|1306
1614240000000|2021-02-25 08:00:00|30074.5|30069.5|30082.5|30077.5|30085.5|30080.5|30037.5|30032.5|1410
1614240300000|2021-02-25 08:05:00|30083|30078|30062.5|30057.5|30086.5|30081.5|30034.5|30029.5|1319
1614240600000|2021-02-25 08:10:00|30064.5|30059.5|30062|30057|30066.5|30061.5|30035|30030|808
1614240900000|2021-02-25 08:15:00|30057.5|30052.5|29971|29966|30066.5|30061.5|29971|29966|1361
1614241200000|2021-02-25 08:20:00|29971.5|29966.5|29982.5|29977.5|30019.5|30014.5|29960.5|29955.5|1035
1614241500000|2021-02-25 08:25:00|29981.5|29976.5|30050.5|30045.5|30063.5|30058.5|29971.5|29966.5|1103
1614241800000|2021-02-25 08:30:00|30072.7|30042.7|30003.3|29973.3|30072.7|30042.7|30002.7|29972.7|2
1614242100000|2021-02-25 08:35:00|30004|29974|30023|29993|30024.9|29994.9|29995.4|29965.4|0
1614242400000|2021-02-25 08:40:00|30023.3|29993.3|30024.9|29994.9|30044.3|30014.3|30018.2|29988.2|0
1614242700000|2021-02-25 08:45:00|30020.8|29990.8|30009|29979|30038.7|30008.7|30008.3|29978.3|0
1614243000000|2021-02-25 08:50:00|30009.6|29979.6|30034.5|30004.5|30035.2|30005.2|30008.6|29978.6|0
1614243300000|2021-02-25 08:55:00|30035.2|30005.2|30004.4|29974.4|30035.2|30005.2|30004.4|29974.4|0
1614243600000|2021-02-25 09:00:00|30005.1|29975.1|29981.9|29951.9|30005.1|29975.1|29974.4|29944.4|0
1614243900000|2021-02-25 09:05:00|29982.2|29952.2|30000.1|29970.1|30002.1|29972.1|29976.2|29946.2|0
1614244200000|2021-02-25 09:10:00|30001.5|29971.5|30014|29984|30019.4|29989.4|29999.5|29969.5|0
1614244500000|2021-02-25 09:15:00|30014.7|29984.7|30041.5|30033.5|30085|30077|30014.7|29984.7|766
1614244800000|2021-02-25 09:20:00|30042|30034|30018|30010|30048|30040|30012|30004|355
1614245100000|2021-02-25 09:25:00|30017.5|30009.5|30024.5|30016.5|30031|30023|29985.5|29977.5|432
1614245400000|2021-02-25 09:30:00|30022.5|30014.5|30031|30023|30038.5|30030.5|30021|30013|127
1614245700000|2021-02-25 09:35:00|30031.5|30023.5|30037|30029|30049.5|30041.5|30019.5|30011.5|108
1614246000000|2021-02-25 09:40:00|30036.5|30028.5|30028|30020|30036.5|30028.5|30020.5|30012.5|151
1614246300000|2021-02-25 09:45:00|30028.5|30020.5|30017|30009|30028.5|30020.5|30012.5|30004.5|81
1614246600000|2021-02-25 09:50:00|30017.5|30009.5|30004|29996|30023.5|30015.5|30001.5|29993.5|78
1614246900000|2021-02-25 09:55:00|30004.5|29996.5|30044|30036|30045|30037|29993.5|29985.5|195
1614247200000|2021-02-25 10:00:00|30043.5|30035.5|30033|30025|30046.5|30038.5|30033|30025|127
1614247500000|2021-02-25 10:05:00|30032.5|30024.5|30018.5|30010.5|30034|30026|30009|30001|118
1614247800000|2021-02-25 10:10:00|30019|30011|30045|30037|30048.5|30040.5|30019|30011|87
1614248100000|2021-02-25 10:15:00|30044.5|30036.5|30055|30047|30064|30056|30038.5|30030.5|143
1614248400000|2021-02-25 10:20:00|30054.5|30046.5|30067|30059|30068.5|30060.5|30054.5|30046.5|129
1614248700000|2021-02-25 10:25:00|30067.5|30059.5|30065|30057|30080|30072|30062|30054|144
1614249000000|2021-02-25 10:30:00|30064.5|30056.5|30072.5|30064.5|30076.5|30068.5|30056.5|30048.5|89
1614249300000|2021-02-25 10:35:00|30073|30065|30092.5|30084.5|30095.5|30087.5|30070.5|30062.5|176
1614249600000|2021-02-25 10:40:00|30094|30086|30093|30085|30095.5|30087.5|30090|30082|100
1614249900000|2021-02-25 10:45:00|30093.5|30085.5|30100|30092|30106|30098|30089|30081|156
1614250200000|2021-02-25 10:50:00|30100.5|30092.5|30100.5|30092.5|30108.5|30100.5|30099.5|30091.5|102
1614250500000|2021-02-25 10:55:00|30101.5|30093.5|30105|30097|30107|30099|30097.5|30089.5|105
1614250800000|2021-02-25 11:00:00|30105.5|30097.5|30095|30087|30121|30113|30095|30087|187
1614251100000|2021-02-25 11:05:00|30094.5|30086.5|30085|30077|30097.5|30089.5|30076|30068|120
1614251400000|2021-02-25 11:10:00|30084.5|30076.5|30072|30064|30085|30077|30069.5|30061.5|116
1614251700000|2021-02-25 11:15:00|30071.5|30063.5|30046.5|30038.5|30073|30065|30042.5|30034.5|179
1614252000000|2021-02-25 11:20:00|30045|30037|30029.5|30021.5|30051.5|30043.5|30015.5|30007.5|211
1614252300000|2021-02-25 11:25:00|30030|30022|30009|30001|30030|30022|29999|29991|158
1614252600000|2021-02-25 11:30:00|30008.5|30000.5|30008.5|30000.5|30017.5|30009.5|30000|29992|156
1614252900000|2021-02-25 11:35:00|30009|30001|29985|29977|30016|30008|29984|29976|140
1614253200000|2021-02-25 11:40:00|29984.5|29976.5|29998.5|29990.5|30002|29994|29978.5|29970.5|178
1614253500000|2021-02-25 11:45:00|29999|29991|29958|29950|30000|29992|29956.5|29948.5|292
1614253800000|2021-02-25 11:50:00|29958.5|29950.5|29987.5|29979.5|29989|29981|29958.5|29950.5|113
1614254100000|2021-02-25 11:55:00|29988|29980|29987.5|29979.5|29994.5|29986.5|29976|29968|149
1614254400000|2021-02-25 12:00:00|29989.5|29981.5|29997.5|29989.5|30001.5|29993.5|29986.5|29978.5|101
1614254700000|2021-02-25 12:05:00|29997|29989|29989|29981|29998.5|29990.5|29975.5|29967.5|90
1614255000000|2021-02-25 12:10:00|29989.5|29981.5|30004.5|29996.5|30008|30000|29983.5|29975.5|113
1614255300000|2021-02-25 12:15:00|30004|29996|30009|30001|30012.5|30004.5|30001|29993|111
1614255600000|2021-02-25 12:20:00|30009.5|30001.5|30012.5|30004.5|30017|30009|30005.5|29997.5|110
1614255900000|2021-02-25 12:25:00|30012|30004|30016|30008|30023.5|30015.5|30008|30000|154
1614256200000|2021-02-25 12:30:00|30015.5|30007.5|30007|29999|30019.5|30011.5|30005|29997|82
1614256500000|2021-02-25 12:35:00|30006.5|29998.5|30006|29998|30006.5|29998.5|29993|29985|84
1614256800000|2021-02-25 12:40:00|30005.5|29997.5|29977|29969|30009|30001|29975|29967|141
1614257100000|2021-02-25 12:45:00|29976.5|29968.5|29949|29941|29979.5|29971.5|29948.5|29940.5|271
1614257400000|2021-02-25 12:50:00|29948.5|29940.5|29964|29956|29964.5|29956.5|29942.5|29934.5|107
1614257700000|2021-02-25 12:55:00|29964.5|29956.5|29968|29960|29981|29973|29964|29956|115
1614258000000|2021-02-25 13:00:00|29967.5|29959.5|29955.5|29947.5|29967.5|29959.5|29947|29939|166
1614258300000|2021-02-25 13:05:00|29955|29947|29964.5|29956.5|29976.5|29968.5|29953|29945|316
1614258600000|2021-02-25 13:10:00|29963|29955|29946|29938|29964|29956|29946|29938|95
1614258900000|2021-02-25 13:15:00|29946.5|29938.5|29953|29945|29961.5|29953.5|29944|29936|113
1614259200000|2021-02-25 13:20:00|29953.5|29945.5|29960|29952|29961.5|29953.5|29943.5|29935.5|78
1614259500000|2021-02-25 13:25:00|29961|29953|29958|29950|29965.5|29957.5|29955|29947|91
1614259800000|2021-02-25 13:30:00|29959.5|29951.5|29986.5|29978.5|29986.5|29978.5|29949|29941|132
1614260100000|2021-02-25 13:35:00|29987|29979|30004.5|29996.5|30017.5|30009.5|29984|29976|221
1614260400000|2021-02-25 13:40:00|30005.5|29997.5|30005|29997|30014|30006|29995|29987|82
1614260700000|2021-02-25 13:45:00|30004.5|29996.5|30028.5|30020.5|30032|30024|29999.5|29991.5|157
1614261000000|2021-02-25 13:50:00|30029.5|30021.5|30008|30000|30029.5|30021.5|30006.5|29998.5|66
1614261300000|2021-02-25 13:55:00|30009|30001|29989|29981|30012.5|30004.5|29988.5|29980.5|147
1614261600000|2021-02-25 14:00:00|29988|29980|29991.5|29983.5|29993|29985|29966|29958|158
1614261900000|2021-02-25 14:05:00|29992.5|29984.5|29967|29959|29992.5|29984.5|29955|29947|133
1614262200000|2021-02-25 14:10:00|29966.5|29958.5|29956|29948|29968|29960|29951|29943|109
1614262500000|2021-02-25 14:15:00|29955.5|29947.5|29954|29946|29968.5|29960.5|29952|29944|91
1614262800000|2021-02-25 14:20:00|29953.5|29945.5|29955|29947|29960|29952|29948.5|29940.5|150
1614263100000|2021-02-25 14:25:00|29956|29948|29973|29965|29980|29972|29952|29944|109
1614263400000|2021-02-25 14:30:00|29972.5|29964.5|29994|29986|29999|29991|29950|29942|477
1614263700000|2021-02-25 14:35:00|29998|29990|30028|30020|30035|30027|29998|29990|417
1614264000000|2021-02-25 14:40:00|30027.5|30019.5|30015.5|30007.5|30032|30024|30006|29998|247
1614264300000|2021-02-25 14:45:00|30016|30008|29992|29984|30029.5|30021.5|29991.5|29983.5|189
1614264600000|2021-02-25 14:50:00|29992.5|29984.5|30009.5|30001.5|30030|30022|29990.5|29982.5|226
1614264900000|2021-02-25 14:55:00|30009|30001|30008.5|30000.5|30037|30029|30005|29997|336
1614265200000|2021-02-25 15:00:00|30011|30003|29973.5|29965.5|30014.5|30006.5|29970|29962|241
1614265500000|2021-02-25 15:05:00|29973|29965|29947.5|29939.5|29975.5|29967.5|29927|29919|484
1614265800000|2021-02-25 15:10:00|29948|29940|29928.5|29920.5|29968|29960|29918|29910|428
1614266100000|2021-02-25 15:15:00|29928|29920|29973|29965|29973.5|29965.5|29918|29910|198
1614266400000|2021-02-25 15:20:00|29973.5|29965.5|29983|29975|30026.5|30018.5|29973.5|29965.5|392
1614266700000|2021-02-25 15:25:00|29983.5|29975.5|29926|29918|29986.5|29978.5|29916.5|29908.5|441
1614267000000|2021-02-25 15:30:00|29925.5|29917.5|29916|29908|29935|29927|29902.5|29894.5|484
1614267300000|2021-02-25 15:35:00|29917|29909|29896|29888|29917|29909|29881|29873|315
1614267600000|2021-02-25 15:40:00|29895.5|29887.5|29906.5|29898.5|29913.5|29905.5|29876|29868|277
1614267900000|2021-02-25 15:45:00|29906|29898|29860.5|29852.5|29908.5|29900.5|29858|29850|480
1614268200000|2021-02-25 15:50:00|29859.5|29851.5|29847.5|29839.5|29876.5|29868.5|29831|29823|562
1614268500000|2021-02-25 15:55:00|29848|29840|29859.5|29851.5|29875.5|29867.5|29844|29836|366
1614268800000|2021-02-25 16:00:00|29859|29851|29887.5|29879.5|29900|29892|29855.5|29847.5|225
1614269100000|2021-02-25 16:05:00|29887|29879|29887|29879|29900.5|29892.5|29857|29849|323
1614269400000|2021-02-25 16:10:00|29892.5|29884.5|29895.5|29887.5|29906.5|29898.5|29884.5|29876.5|223
1614269700000|2021-02-25 16:15:00|29896.5|29888.5|29904|29896|29914.5|29906.5|29867.5|29859.5|256
1614270000000|2021-02-25 16:20:00|29904.5|29896.5|29897.5|29889.5|29915.5|29907.5|29865.5|29857.5|352
1614270300000|2021-02-25 16:25:00|29898|29890|29875|29867|29902.5|29894.5|29869|29861|187
1614270600000|2021-02-25 16:30:00|29875.5|29867.5|29853|29845|29878|29870|29848|29840|218
1614270900000|2021-02-25 16:35:00|29853.5|29845.5|29843.5|29835.5|29855|29847|29835|29827|308
1614271200000|2021-02-25 16:40:00|29844|29836|29809|29801|29844.5|29836.5|29800.5|29792.5|332
1614271500000|2021-02-25 16:45:00|29809.5|29801.5|29777.5|29769.5|29809.5|29801.5|29776|29768|294
1614271800000|2021-02-25 16:50:00|29777|29769|29807.5|29799.5|29807.5|29799.5|29763|29755|348
1614272100000|2021-02-25 16:55:00|29806.5|29798.5|29782.5|29774.5|29817|29809|29764|29756|221
1614272400000|2021-02-25 17:00:00|29781.5|29773.5|29788.5|29780.5|29799.5|29791.5|29758.5|29750.5|212
1614272700000|2021-02-25 17:05:00|29789|29781|29801|29793|29805|29797|29769|29761|128
1614273000000|2021-02-25 17:10:00|29800.5|29792.5|29797|29789|29816|29808|29766|29758|110
1614273300000|2021-02-25 17:15:00|29795|29787|29784|29776|29805.5|29797.5|29783|29775|122
1614273600000|2021-02-25 17:20:00|29783.5|29775.5|29782|29774|29793|29785|29765.5|29757.5|118
1614273900000|2021-02-25 17:25:00|29782.5|29774.5|29753.5|29745.5|29782.5|29774.5|29744.5|29736.5|246
1614274200000|2021-02-25 17:30:00|29753|29745|29733.5|29725.5|29753|29745|29720|29712|263
1614274500000|2021-02-25 17:35:00|29737.5|29729.5|29750|29742|29756.5|29748.5|29712.5|29704.5|203
1614274800000|2021-02-25 17:40:00|29749.5|29741.5|29736|29728|29757|29749|29722|29714|238
1614275100000|2021-02-25 17:45:00|29742.5|29734.5|29729|29721|29761.5|29753.5|29712.5|29704.5|223
1614275400000|2021-02-25 17:50:00|29728|29720|29672.5|29664.5|29731.5|29723.5|29672|29664|323
1614275700000|2021-02-25 17:55:00|29671.5|29663.5|29651.5|29643.5|29683.5|29675.5|29643|29635|338
1614276000000|2021-02-25 18:00:00|29650.5|29642.5|29616.5|29608.5|29678.5|29670.5|29609.5|29601.5|517
1614276300000|2021-02-25 18:05:00|29619.5|29611.5|29627|29619|29634|29626|29577.5|29569.5|481
1614276600000|2021-02-25 18:10:00|29625|29617|29637|29629|29639.5|29631.5|29597|29589|134
1614276900000|2021-02-25 18:15:00|29637.5|29629.5|29633|29625|29637.5|29629.5|29601.5|29593.5|185
1614277200000|2021-02-25 18:20:00|29633.5|29625.5|29625.5|29617.5|29649|29641|29613|29605|189
1614277500000|2021-02-25 18:25:00|29626|29618|29609.5|29601.5|29633.5|29625.5|29593.5|29585.5|182
1614277800000|2021-02-25 18:30:00|29609|29601|29580.5|29572.5|29619.5|29611.5|29573.5|29565.5|146
1614278100000|2021-02-25 18:35:00|29580|29572|29573|29565|29587.5|29579.5|29537.5|29529.5|219
1614278400000|2021-02-25 18:40:00|29572.5|29564.5|29605.5|29597.5|29610.5|29602.5|29552|29544|161
1614278700000|2021-02-25 18:45:00|29604|29596|29604|29596|29606|29598|29582.5|29574.5|150
1614279000000|2021-02-25 18:50:00|29604.5|29596.5|29552|29544|29607|29599|29549.5|29541.5|156
1614279300000|2021-02-25 18:55:00|29550|29542|29674.1|29644.1|29674.3|29644.3|29537.5|29529.5|108
1614279600000|2021-02-25 19:00:00|29673.5|29643.5|29738.4|29708.4|29740.2|29710.2|29657.7|29627.7|0
1614279900000|2021-02-25 19:05:00|29738.5|29708.5|29757.8|29727.8|29763.3|29733.3|29736.1|29706.1|0
1614280200000|2021-02-25 19:10:00|29757.3|29727.3|29764.9|29734.9|29787.5|29757.5|29756.7|29726.7|0
1614280500000|2021-02-25 19:15:00|29765.5|29735.5|29799.1|29769.1|29800.3|29770.3|29765.5|29735.5|0
1614280800000|2021-02-25 19:20:00|29799.3|29769.3|29813.1|29783.1|29823.1|29793.1|29784.9|29754.9|0
1614281100000|2021-02-25 19:25:00|29812.8|29782.8|29802.9|29772.9|29820.1|29790.1|29798.9|29768.9|0
1614281400000|2021-02-25 19:30:00|29802.1|29772.1|29752.1|29722.1|29802.2|29772.2|29752.1|29722.1|0
1614281700000|2021-02-25 19:35:00|29752.4|29722.4|29712.6|29682.6|29754.9|29724.9|29710|29680|0
1614282000000|2021-02-25 19:40:00|29711.8|29681.8|29708.4|29678.4|29728.5|29698.5|29706|29676|0
1614282300000|2021-02-25 19:45:00|29708.7|29678.7|29698.7|29668.7|29718.9|29688.9|29693.7|29663.7|0
1614282600000|2021-02-25 19:50:00|29698.9|29668.9|29679.3|29649.3|29718.9|29688.9|29678.5|29648.5|0
1614282900000|2021-02-25 19:55:00|29679|29649|29677.1|29647.1|29697.7|29667.7|29673|29643|0
1614283200000|2021-02-25 20:00:00|29676.6|29646.6|29664.3|29634.3|29698.2|29668.2|29663.9|29633.9|0
1614283500000|2021-02-25 20:05:00|29664.6|29634.6|29617.5|29587.5|29674.2|29644.2|29612.3|29582.3|0
1614283800000|2021-02-25 20:10:00|29617.2|29587.2|29615|29585|29653.8|29623.8|29603.2|29573.2|0
1614284100000|2021-02-25 20:15:00|29615.5|29585.5|29599.6|29569.6|29626|29596|29585.4|29555.4|0
1614284400000|2021-02-25 20:20:00|29599.3|29569.3|29570.9|29540.9|29623.2|29593.2|29567.7|29537.7|0
1614284700000|2021-02-25 20:25:00|29574.5|29544.5|29586.4|29556.4|29612.5|29582.5|29574.2|29544.2|0
1614285000000|2021-02-25 20:30:00|29586.6|29556.6|29568.2|29538.2|29618.7|29588.7|29546.8|29516.8|0
1614285300000|2021-02-25 20:35:00|29567.6|29537.6|29567.1|29537.1|29574.9|29544.9|29536.6|29506.6|0
1614285600000|2021-02-25 20:40:00|29567.7|29537.7|29604.1|29574.1|29604.3|29574.3|29536.5|29506.5|0
1614285900000|2021-02-25 20:45:00|29604.2|29574.2|29669.3|29639.3|29671.1|29641.1|29597.8|29567.8|0
1614286200000|2021-02-25 20:50:00|29668.5|29638.5|29639.3|29609.3|29676.5|29646.5|29621.4|29591.4|0
1614286500000|2021-02-25 20:55:00|29639.5|29609.5|29591.6|29561.6|29639.5|29609.5|29576.8|29546.8|0
1614286800000|2021-02-25 21:00:00|29587.6|29557.6|29646.2|29616.2|29651.2|29621.2|29587.6|29557.6|1
1614287100000|2021-02-25 21:05:00|29647.5|29617.5|29650.9|29620.9|29669.8|29639.8|29637.4|29607.4|0
1614287400000|2021-02-25 21:10:00|29649.5|29619.5|29623.8|29593.8|29663.3|29633.3|29608.7|29578.7|0
1614287700000|2021-02-25 21:15:00|29623.6|29593.6|29610.7|29580.7|29624.5|29594.5|29608.8|29578.8|0
1614288000000|2021-02-25 21:20:00|29610.6|29580.6|29609.8|29579.8|29615.1|29585.1|29605.3|29575.3|0
1614288300000|2021-02-25 21:25:00|29609.2|29579.2|29610.1|29580.1|29612.5|29582.5|29609|29579|0
1614288600000|2021-02-25 21:30:00|29619.8|29589.8|29632.1|29602.1|29643.8|29613.8|29604.9|29574.9|0
1614288900000|2021-02-25 21:35:00|29633.4|29603.4|29640.2|29610.2|29651|29621|29626.7|29596.7|0
1614289200000|2021-02-25 21:40:00|29641.5|29611.5|29635.5|29605.5|29651|29621|29634.2|29604.2|0
1614289500000|2021-02-25 21:45:00|29638.2|29608.2|29632.7|29602.7|29646.3|29616.3|29632.7|29602.7|0
1614289800000|2021-02-25 21:50:00|29635.4|29605.4|29582.7|29552.7|29635.4|29605.4|29582.7|29552.7|0
1614290100000|2021-02-25 21:55:00|29584.1|29554.1|29596.6|29566.6|29601.3|29571.3|29582.7|29552.7|0
1614290400000|2021-02-25 22:00:00|29596.4|29566.4|29599.7|29569.7|29601|29571|29595.8|29565.8|0
1614290700000|2021-02-25 22:05:00|29599.9|29569.9|29599.4|29569.4|29600.7|29570.7|29598.1|29568.1|0
1614291000000|2021-02-25 22:10:00|29599.8|29569.8|29594.1|29564.1|29599.8|29569.8|29592.3|29562.3|0
1614291300000|2021-02-25 22:15:00|29594.7|29564.7|29599.1|29569.1|29600.3|29570.3|29593|29563|0
1614291600000|2021-02-25 22:20:00|29598.9|29568.9|29604.2|29574.2|29607.5|29577.5|29597.6|29567.6|0
1614291900000|2021-02-25 22:25:00|29605.4|29575.4|29607.5|29577.5|29611|29581|29603.8|29573.8|0
1614292200000|2021-02-25 22:30:00|29607.8|29577.8|29608.4|29578.4|29608.4|29578.4|29604.9|29574.9|0
1614292500000|2021-02-25 22:35:00|29608.1|29578.1|29601.2|29571.2|29608.8|29578.8|29601.2|29571.2|0
1614292800000|2021-02-25 22:40:00|29602|29572|29598.2|29568.2|29604.5|29574.5|29598.2|29568.2|0
1614293100000|2021-02-25 22:45:00|29595.3|29565.3|29595.9|29565.9|29597.6|29567.6|29593.9|29563.9|0
1614293400000|2021-02-25 22:50:00|29595.3|29565.3|29604.9|29574.9|29606|29576|29595.3|29565.3|0
1614293700000|2021-02-25 22:55:00|29605.1|29575.1|29605.7|29575.7|29607.3|29577.3|29603.1|29573.1|0
1614294000000|2021-02-25 23:00:00|29616.2|29586.2|29649.2|29619.2|29652.5|29622.5|29568.5|29538.5|0
1614294300000|2021-02-25 23:05:00|29651.9|29621.9|29655|29625|29665.8|29635.8|29641.4|29611.4|0
1614294600000|2021-02-25 23:10:00|29656.4|29626.4|29693.6|29663.6|29705|29675|29655.7|29625.7|0
1614294900000|2021-02-25 23:15:00|29694.2|29664.2|29717.7|29687.7|29725.3|29695.3|29694.2|29664.2|0
1614295200000|2021-02-25 23:20:00|29719|29689|29661.8|29631.8|29720.4|29690.4|29653|29623|0
1614295500000|2021-02-25 23:25:00|29660.5|29630.5|29677.7|29647.7|29678.4|29648.4|29659.2|29629.2|0
1614295800000|2021-02-25 23:30:00|29677.1|29647.1|29693.3|29663.3|29700.1|29670.1|29665.9|29635.9|0
1614296100000|2021-02-25 23:35:00|29694.7|29664.7|29712.2|29682.2|29729|29699|29692.6|29662.6|0
1614296400000|2021-02-25 23:40:00|29713.6|29683.6|29739.1|29709.1|29745.9|29715.9|29700.7|29670.7|0
1614296700000|2021-02-25 23:45:00|29741.1|29711.1|29745.3|29715.3|29756.1|29726.1|29740.4|29710.4|0
1614297000000|2021-02-25 23:50:00|29746|29716|29710.3|29680.3|29751.4|29721.4|29706.2|29676.2|0
1614297300000|2021-02-25 23:55:00|29708.9|29678.9|29655.3|29625.3|29710.3|29680.3|29651|29621|0
1614297600000|2021-02-26 00:00:00|29652.6|29622.6|29672.8|29642.8|29685.4|29655.4|29647.9|29617.9|0
1614297900000|2021-02-26 00:05:00|29674.1|29644.1|29618.7|29588.7|29678.8|29648.8|29615.3|29585.3|0
1614298200000|2021-02-26 00:10:00|29618.1|29588.1|29605.2|29575.2|29628.6|29598.6|29592.2|29562.2|0
1614298500000|2021-02-26 00:15:00|29606.6|29576.6|29551.3|29521.3|29618.1|29588.1|29549|29519|0
1614298800000|2021-02-26 00:20:00|29550.6|29520.6|29532.8|29502.8|29561.2|29531.2|29532.5|29502.5|0
1614299100000|2021-02-26 00:25:00|29532.3|29502.3|29525.9|29495.9|29536.7|29506.7|29520.5|29490.5|0
1614299400000|2021-02-26 00:30:00|29526.6|29496.6|29495.9|29465.9|29526.9|29496.9|29489.5|29459.5|0
1614299700000|2021-02-26 00:35:00|29496.3|29466.3|29559.8|29529.8|29560.4|29530.4|29495.5|29465.5|0
1614300000000|2021-02-26 00:40:00|29559.1|29529.1|29561.7|29531.7|29574|29544|29545.3|29515.3|0
1614300300000|2021-02-26 00:45:00|29562|29532|29594.9|29564.9|29597.9|29567.9|29549.2|29519.2|0
1614300600000|2021-02-26 00:50:00|29595.2|29565.2|29592.4|29562.4|29597.2|29567.2|29578.3|29548.3|0
1614300900000|2021-02-26 00:55:00|29592|29562|29634.4|29604.4|29647.6|29617.6|29592|29562|0
1614301200000|2021-02-26 01:00:00|29632.4|29602.4|29671.5|29641.5|29673.8|29643.8|29622.6|29592.6|0
1614301500000|2021-02-26 01:05:00|29672.1|29642.1|29611.5|29581.5|29681.2|29651.2|29610.5|29580.5|0
1614301800000|2021-02-26 01:10:00|29611.9|29581.9|29499.4|29469.4|29615.9|29585.9|29497|29467|0
1614302100000|2021-02-26 01:15:00|29500.9|29470.9|29362.2|29357.2|29501.2|29471.2|29353.2|29348.2|3908
1614302400000|2021-02-26 01:20:00|29360.7|29355.7|29302.2|29297.2|29394.7|29389.7|29302.2|29297.2|2553
1614302700000|2021-02-26 01:25:00|29302.7|29297.7|29365.7|29360.7|29376.7|29371.7|29271.7|29266.7|2749
1614303000000|2021-02-26 01:30:00|29373.7|29368.7|29286.7|29281.7|29384.2|29379.2|29173.2|29168.2|7531
1614303300000|2021-02-26 01:35:00|29283.7|29278.7|29211.2|29206.2|29293.7|29288.7|29194.2|29189.2|4682
1614303600000|2021-02-26 01:40:00|29213.7|29208.7|29239.2|29234.2|29306.7|29301.7|29158.2|29153.2|4753
1614303900000|2021-02-26 01:45:00|29240.2|29235.2|29237.7|29232.7|29291.7|29286.7|29182.7|29177.7|3445
1614304200000|2021-02-26 01:50:00|29240.2|29235.2|29340.7|29335.7|29356.2|29351.2|29212.7|29207.7|3932
1614304500000|2021-02-26 01:55:00|29341.2|29336.2|29388.7|29383.7|29402.7|29397.7|29331.7|29326.7|3545
1614304800000|2021-02-26 02:00:00|29388.2|29383.2|29398.2|29393.2|29476.7|29471.7|29374.7|29369.7|4456
1614305100000|2021-02-26 02:05:00|29396.7|29391.7|29380.7|29375.7|29417.7|29412.7|29326.2|29321.2|3019
1614305400000|2021-02-26 02:10:00|29383.2|29378.2|29430.2|29425.2|29442.2|29437.2|29363.2|29358.2|2045
1614305700000|2021-02-26 02:15:00|29429.7|29424.7|29490.7|29485.7|29495.7|29490.7|29407.2|29402.2|2770
1614306000000|2021-02-26 02:20:00|29488.7|29483.7|29534.7|29529.7|29535.2|29530.2|29446.7|29441.7|2604
1614306300000|2021-02-26 02:25:00|29535.2|29530.2|29516.2|29511.2|29554.7|29549.7|29494.7|29489.7|1871
1614306600000|2021-02-26 02:30:00|29515.7|29510.7|29485.7|29480.7|29550.2|29545.2|29471.2|29466.2|1918
1614306900000|2021-02-26 02:35:00|29485.2|29480.2|29452.7|29447.7|29514.7|29509.7|29446.7|29441.7|1658
1614307200000|2021-02-26 02:40:00|29451.7|29446.7|29446.2|29441.2|29489.2|29484.2|29418.2|29413.2|2185
1614307500000|2021-02-26 02:45:00|29444.7|29439.7|29403.2|29398.2|29463.2|29458.2|29398.2|29393.2|1502
1614307800000|2021-02-26 02:50:00|29400.7|29395.7|29385.7|29380.7|29455.7|29450.7|29378.2|29373.2|1863
1614308100000|2021-02-26 02:55:00|29386.2|29381.2|29365.7|29360.7|29438.2|29433.2|29353.2|29348.2|1740
1614308400000|2021-02-26 03:00:00|29366.2|29361.2|29368.2|29363.2|29404.7|29399.7|29334.7|29329.7|2033
1614308700000|2021-02-26 03:05:00|29368.7|29363.7|29418.7|29413.7|29432.7|29427.7|29350.7|29345.7|1539
1614309000000|2021-02-26 03:10:00|29420.7|29415.7|29345.7|29340.7|29451.2|29446.2|29339.7|29334.7|2306
1614309300000|2021-02-26 03:15:00|29347.2|29342.2|29322.7|29317.7|29368.7|29363.7|29315.2|29310.2|1530
1614309600000|2021-02-26 03:20:00|29322.2|29317.2|29314.2|29309.2|29333.7|29328.7|29285.7|29280.7|1575
1614309900000|2021-02-26 03:25:00|29315.7|29310.7|29269.7|29264.7|29334.7|29329.7|29264.2|29259.2|1653
1614310200000|2021-02-26 03:30:00|29267.2|29262.2|29288.7|29283.7|29315.7|29310.7|29257.2|29252.2|1191
1614310500000|2021-02-26 03:35:00|29288.2|29283.2|29300.2|29295.2|29333.7|29328.7|29286.2|29281.2|899
1614310800000|2021-02-26 03:40:00|29299.2|29294.2|29306.7|29301.7|29322.7|29317.7|29264.2|29259.2|960
1614311100000|2021-02-26 03:45:00|29306.2|29301.2|29309.7|29304.7|29317.2|29312.2|29273.2|29268.2|631
1614311400000|2021-02-26 03:50:00|29310.2|29305.2|29299.7|29294.7|29321.2|29316.2|29297.2|29292.2|491
1614311700000|2021-02-26 03:55:00|29301.2|29296.2|29312.2|29307.2|29320.2|29315.2|29296.2|29291.2|665
1614312000000|2021-02-26 04:00:00|29312.4|29282.4|29319.9|29289.9|29332.6|29302.6|29304.8|29274.8|0
1614312300000|2021-02-26 04:05:00|29320.2|29290.2|29312.1|29282.1|29327.5|29297.5|29310.5|29280.5|0
1614312600000|2021-02-26 04:10:00|29311.5|29281.5|29294.4|29264.4|29311.5|29281.5|29281.5|29251.5|0
1614312900000|2021-02-26 04:15:00|29295|29265|29309.5|29279.5|29309.5|29279.5|29291|29261|0
1614313200000|2021-02-26 04:20:00|29308.8|29278.8|29308.8|29278.8|29309.5|29279.5|29289.7|29259.7|0
1614313500000|2021-02-26 04:25:00|29309.2|29279.2|29321.1|29291.1|29327.1|29297.1|29308.2|29278.2|0
1614313800000|2021-02-26 04:30:00|29321.4|29291.4|29305.1|29275.1|29321.8|29291.8|29305.1|29275.1|0
1614314100000|2021-02-26 04:35:00|29305.4|29275.4|29302.6|29272.6|29319.3|29289.3|29299.7|29269.7|0
1614314400000|2021-02-26 04:40:00|29301.9|29271.9|29266.4|29236.4|29305.9|29275.9|29265.2|29235.2|0
1614314700000|2021-02-26 04:45:00|29266.8|29236.8|29245|29215|29266.8|29236.8|29238.6|29208.6|0
1614315000000|2021-02-26 04:50:00|29244.7|29214.7|29232.7|29202.7|29257.4|29227.4|29227.7|29197.7|0
1614315300000|2021-02-26 04:55:00|29232|29202|29262|29232|29262.3|29232.3|29218.3|29188.3|0
1614315600000|2021-02-26 05:00:00|29263|29233|29289.7|29284.7|29328.2|29323.2|29203.7|29198.7|3262
1614315900000|2021-02-26 05:05:00|29291.2|29286.2|29267.2|29262.2|29291.7|29286.7|29248.2|29243.2|989
1614316200000|2021-02-26 05:10:00|29266.2|29261.2|29224.7|29219.7|29280.7|29275.7|29222.7|29217.7|956
1614316500000|2021-02-26 05:15:00|29225.7|29220.7|29200.7|29195.7|29225.7|29220.7|29194.7|29189.7|1389
1614316800000|2021-02-26 05:20:00|29199.2|29194.2|29236.7|29231.7|29241.2|29236.2|29189.7|29184.7|1436
1614317100000|2021-02-26 05:25:00|29236.2|29231.2|29181.2|29176.2|29239.7|29234.7|29174.7|29169.7|1625
1614317400000|2021-02-26 05:30:00|29180.7|29175.7|29132.7|29127.7|29187.7|29182.7|29116.7|29111.7|2570
1614317700000|2021-02-26 05:35:00|29133.7|29128.7|29132.7|29127.7|29152.7|29147.7|29104.7|29099.7|1820
1614318000000|2021-02-26 05:40:00|29135.7|29130.7|29235.2|29230.2|29235.2|29230.2|29118.7|29113.7|2148
1614318300000|2021-02-26 05:45:00|29234.2|29229.2|29113.7|29108.7|29235.7|29230.7|29107.7|29102.7|1797
1614318600000|2021-02-26 05:50:00|29112.2|29107.2|29100.7|29095.7|29133.2|29128.2|29090.7|29085.7|1822
1614318900000|2021-02-26 05:55:00|29101.2|29096.2|29129.2|29124.2|29146.7|29141.7|29087.2|29082.2|1861
1614319200000|2021-02-26 06:00:00|29128.7|29123.7|29202.7|29197.7|29211.2|29206.2|29118.2|29113.2|2431
1614319500000|2021-02-26 06:05:00|29203.2|29198.2|29197.7|29192.7|29222.2|29217.2|29175.2|29170.2|1564
1614319800000|2021-02-26 06:10:00|29197.2|29192.2|29193.2|29188.2|29225.7|29220.7|29174.2|29169.2|1258
1614320100000|2021-02-26 06:15:00|29193.7|29188.7|29172.7|29167.7|29204.7|29199.7|29157.2|29152.2|1155
1614320400000|2021-02-26 06:20:00|29173.7|29168.7|29173.7|29168.7|29180.2|29175.2|29134.7|29129.7|1319
1614320700000|2021-02-26 06:25:00|29174.2|29169.2|29219.2|29214.2|29224.2|29219.2|29149.2|29144.2|1269
1614321000000|2021-02-26 06:30:00|29219.7|29214.7|29152.7|29147.7|29242.2|29237.2|29152.7|29147.7|1520
1614321300000|2021-02-26 06:35:00|29150.7|29145.7|29106.2|29101.2|29157.7|29152.7|29102.7|29097.7|1435
1614321600000|2021-02-26 06:40:00|29106.7|29101.7|29113.7|29108.7|29130.7|29125.7|29103.2|29098.2|977
1614321900000|2021-02-26 06:45:00|29113.2|29108.2|29152.7|29147.7|29155.2|29150.2|29080.2|29075.2|1745
1614322200000|2021-02-26 06:50:00|29152.2|29147.2|29107.2|29102.2|29165.2|29160.2|29091.2|29086.2|1260
1614322500000|2021-02-26 06:55:00|29109.7|29104.7|29089.2|29084.2|29141.7|29136.7|29088.2|29083.2|1163
1614322800000|2021-02-26 07:00:00|29087.7|29082.7|29078.2|29073.2|29152.7|29147.7|29071.2|29066.2|2247
1614323100000|2021-02-26 07:05:00|29077.7|29072.7|29046.7|29041.7|29082.7|29077.7|29025.2|29020.2|2447
1614323400000|2021-02-26 07:10:00|29046.2|29041.2|29038.2|29033.2|29057.7|29052.7|29011.7|29006.7|1644
1614323700000|2021-02-26 07:15:00|29036.2|29031.2|29045.7|29040.7|29055.7|29050.7|29007.2|29002.2|1401
1614324000000|2021-02-26 07:20:00|29045.2|29040.2|29036.2|29031.2|29072.7|29067.7|29035.2|29030.2|1090
1614324300000|2021-02-26 07:25:00|29035.2|29030.2|29100.2|29095.2|29102.2|29097.2|29034.2|29029.2|1392
1614324600000|2021-02-26 07:30:00|29099.2|29094.2|29068.7|29063.7|29102.2|29097.2|29063.2|29058.2|1471
1614324900000|2021-02-26 07:35:00|29069.2|29064.2|29011.2|29006.2|29077.7|29072.7|28999.2|28994.2|1487
1614325200000|2021-02-26 07:40:00|29012.7|29007.7|29001.2|28996.2|29025.2|29020.2|28985.2|28980.2|1546
1614325500000|2021-02-26 07:45:00|29000.2|28995.2|28996.7|28991.7|29020.7|29015.7|28988.7|28983.7|1284
1614325800000|2021-02-26 07:50:00|28997.7|28992.7|29029.7|29024.7|29041.2|29036.2|28991.2|28986.2|1935
1614326100000|2021-02-26 07:55:00|29029.2|29024.2|29012.2|29007.2|29064.7|29059.7|29006.7|29001.7|1857
1614326400000|2021-02-26 08:00:00|29009.7|29004.7|29004.2|28999.2|29032.2|29027.2|28951.7|28946.7|2500
1614326700000|2021-02-26 08:05:00|29002.2|28997.2|28900.2|28895.2|29034.2|29029.2|28900.2|28895.2|4973
1614327000000|2021-02-26 08:10:00|28902.2|28897.2|28983.2|28978.2|29017.2|29012.2|28902.2|28897.2|3628
1614327300000|2021-02-26 08:15:00|28980.7|28975.7|29001.7|28996.7|29004.2|28999.2|28946.7|28941.7|1641
1614327600000|2021-02-26 08:20:00|28998.7|28993.7|29021.7|29016.7|29025.2|29020.2|28988.7|28983.7|1405
1614327900000|2021-02-26 08:25:00|29020.2|29015.2|29046.2|29041.2|29050.2|29045.2|29008.2|29003.2|2183
1614328200000|2021-02-26 08:30:00|29060.1|29030.1|29062.2|29032.2|29064.1|29034.1|29027.2|28997.2|0
1614328500000|2021-02-26 08:35:00|29061.6|29031.6|29090.8|29060.8|29101.5|29071.5|29060.3|29030.3|0
1614328800000|2021-02-26 08:40:00|29089.8|29059.8|29118.6|29088.6|29121.9|29091.9|29089.8|29059.8|0
1614329100000|2021-02-26 08:45:00|29122.6|29092.6|29097.5|29067.5|29128.5|29098.5|29079.4|29049.4|0
1614329400000|2021-02-26 08:50:00|29096.9|29066.9|29095|29065|29114.5|29084.5|29089.6|29059.6|0
1614329700000|2021-02-26 08:55:00|29095.6|29065.6|29088.8|29058.8|29103.4|29073.4|29075.8|29045.8|0
1614330000000|2021-02-26 09:00:00|29088.5|29058.5|29043.7|29013.7|29088.5|29058.5|29036.8|29006.8|0
1614330300000|2021-02-26 09:05:00|29044.3|29014.3|29091.5|29061.5|29092.1|29062.1|29044.3|29014.3|0
1614330600000|2021-02-26 09:10:00|29091.8|29061.8|29103.7|29073.7|29103.7|29073.7|29085|29055|0
1614330900000|2021-02-26 09:15:00|29077.7|29069.7|29131.7|29123.7|29156.7|29148.7|29077.7|29069.7|1246
1614331200000|2021-02-26 09:20:00|29131.2|29123.2|29125.2|29117.2|29131.7|29123.7|29097.7|29089.7|480
1614331500000|2021-02-26 09:25:00|29126.2|29118.2|29118.2|29110.2|29140.2|29132.2|29118.2|29110.2|366
1614331800000|2021-02-26 09:30:00|29118.7|29110.7|29054.7|29046.7|29118.7|29110.7|29041.2|29033.2|612
1614332100000|2021-02-26 09:35:00|29054.2|29046.2|29085.2|29077.2|29101.2|29093.2|29053.7|29045.7|290
1614332400000|2021-02-26 09:40:00|29082.7|29074.7|29075.2|29067.2|29090.2|29082.2|29057.2|29049.2|216
1614332700000|2021-02-26 09:45:00|29074.7|29066.7|29068.2|29060.2|29100.2|29092.2|29062.2|29054.2|169
1614333000000|2021-02-26 09:50:00|29067.2|29059.2|29028.2|29020.2|29069.7|29061.7|29015.2|29007.2|324
1614333300000|2021-02-26 09:55:00|29027.2|29019.2|29042.7|29034.7|29065.7|29057.7|29026.7|29018.7|113
1614333600000|2021-02-26 10:00:00|29041.2|29033.2|29029.2|29021.2|29045.7|29037.7|29016.7|29008.7|105
1614333900000|2021-02-26 10:05:00|29028.7|29020.7|29010.7|29002.7|29028.7|29020.7|29003.2|28995.2|144
1614334200000|2021-02-26 10:10:00|29010.2|29002.2|29033.7|29025.7|29041.2|29033.2|29005.2|28997.2|125
1614334500000|2021-02-26 10:15:00|29035.2|29027.2|29044.2|29036.2|29048.2|29040.2|29023.2|29015.2|88
1614334800000|2021-02-26 10:20:00|29044.7|29036.7|29031.2|29023.2|29046.2|29038.2|29014.2|29006.2|97
1614335100000|2021-02-26 10:25:00|29031.7|29023.7|29022.7|29014.7|29038.7|29030.7|28999.2|28991.2|122
1614335400000|2021-02-26 10:30:00|29023.2|29015.2|29047.2|29039.2|29057.7|29049.7|29012.2|29004.2|126
1614335700000|2021-02-26 10:35:00|29046.7|29038.7|29065.2|29057.2|29074.7|29066.7|29044.7|29036.7|200
1614336000000|2021-02-26 10:40:00|29065.7|29057.7|29053.2|29045.2|29078.2|29070.2|29048.2|29040.2|70
1614336300000|2021-02-26 10:45:00|29052.2|29044.2|29037.2|29029.2|29057.2|29049.2|29033.2|29025.2|83
1614336600000|2021-02-26 10:50:00|29036.7|29028.7|28992.2|28984.2|29041.7|29033.7|28980.2|28972.2|216
1614336900000|2021-02-26 10:55:00|28991.7|28983.7|28950.2|28942.2|28995.7|28987.7|28950.2|28942.2|230
1614337200000|2021-02-26 11:00:00|28949.2|28941.2|29002.2|28994.2|29005.2|28997.2|28947.7|28939.7|143
1614337500000|2021-02-26 11:05:00|29000.7|28992.7|29005.7|28997.7|29021.7|29013.7|29000.7|28992.7|153
1614337800000|2021-02-26 11:10:00|29006.2|28998.2|28976.7|28968.7|29006.7|28998.7|28969.2|28961.2|119
1614338100000|2021-02-26 11:15:00|28976.2|28968.2|28954.7|28946.7|28994.2|28986.2|28943.7|28935.7|186
1614338400000|2021-02-26 11:20:00|28954.2|28946.2|28937.7|28929.7|28954.2|28946.2|28925.2|28917.2|219
1614338700000|2021-02-26 11:25:00|28939.7|28931.7|28933.7|28925.7|28939.7|28931.7|28902.7|28894.7|256
1614339000000|2021-02-26 11:30:00|28933.2|28925.2|28897.2|28889.2|28941.7|28933.7|28890.2|28882.2|343
1614339300000|2021-02-26 11:35:00|28897.7|28889.7|28890.2|28882.2|28905.2|28897.2|28876.7|28868.7|185
1614339600000|2021-02-26 11:40:00|28889.7|28881.7|28857.2|28849.2|28889.7|28881.7|28847.7|28839.7|313
1614339900000|2021-02-26 11:45:00|28858.7|28850.7|28872.7|28864.7|28872.7|28864.7|28834.7|28826.7|192
1614340200000|2021-02-26 11:50:00|28873.2|28865.2|28889.2|28881.2|28921.7|28913.7|28863.2|28855.2|325
1614340500000|2021-02-26 11:55:00|28888.2|28880.2|28900.7|28892.7|28908.2|28900.2|28874.7|28866.7|222
1614340800000|2021-02-26 12:00:00|28899.2|28891.2|28978.7|28970.7|28978.7|28970.7|28889.2|28881.2|374
1614341100000|2021-02-26 12:05:00|28978.2|28970.2|28947.7|28939.7|28981.2|28973.2|28944.2|28936.2|341
1614341400000|2021-02-26 12:10:00|28947.2|28939.2|28920.2|28912.2|28947.2|28939.2|28909.7|28901.7|246
1614341700000|2021-02-26 12:15:00|28919.7|28911.7|28976.7|28968.7|28981.7|28973.7|28918.2|28910.2|189
1614342000000|2021-02-26 12:20:00|28976.2|28968.2|28989.7|28981.7|28991.7|28983.7|28954.2|28946.2|190
1614342300000|2021-02-26 12:25:00|28989.2|28981.2|28984.7|28976.7|28998.7|28990.7|28973.2|28965.2|163
1614342600000|2021-02-26 12:30:00|28984.2|28976.2|29015.7|29007.7|29023.2|29015.2|28968.2|28960.2|291
1614342900000|2021-02-26 12:35:00|29018.7|29010.7|29040.2|29032.2|29044.7|29036.7|28997.7|28989.7|341
1614343200000|2021-02-26 12:40:00|29039.7|29031.7|29026.7|29018.7|29046.2|29038.2|29022.7|29014.7|200
1614343500000|2021-02-26 12:45:00|29026.2|29018.2|29005.2|28997.2|29036.7|29028.7|29004.7|28996.7|112
1614343800000|2021-02-26 12:50:00|29004.7|28996.7|28986.2|28978.2|29018.2|29010.2|28983.7|28975.7|193
1614344100000|2021-02-26 12:55:00|28986.7|28978.7|28993.2|28985.2|28997.2|28989.2|28982.7|28974.7|534
1614344400000|2021-02-26 13:00:00|28994.2|28986.2|28983.7|28975.7|28995.7|28987.7|28966.7|28958.7|215
1614344700000|2021-02-26 13:05:00|28984.2|28976.2|28992.2|28984.2|29003.2|28995.2|28981.2|28973.2|279
1614345000000|2021-02-26 13:10:00|28991.7|28983.7|29045.7|29037.7|29045.7|29037.7|28983.2|28975.2|402
1614345300000|2021-02-26 13:15:00|29047.2|29039.2|29038.2|29030.2|29053.7|29045.7|29016.2|29008.2|217
1614345600000|2021-02-26 13:20:00|29037.7|29029.7|29035.2|29027.2|29048.2|29040.2|29019.2|29011.2|99
1614345900000|2021-02-26 13:25:00|29035.7|29027.7|29030.7|29022.7|29048.7|29040.7|29023.2|29015.2|93
1614346200000|2021-02-26 13:30:00|29030.2|29022.2|29086.2|29078.2|29096.7|29088.7|29030.2|29022.2|408
1614346500000|2021-02-26 13:35:00|29087.2|29079.2|29108.7|29100.7|29115.2|29107.2|29077.2|29069.2|186
1614346800000|2021-02-26 13:40:00|29107.7|29099.7|29125.2|29117.2|29128.7|29120.7|29101.2|29093.2|293
1614347100000|2021-02-26 13:45:00|29126.2|29118.2|29115.2|29107.2|29137.2|29129.2|29102.2|29094.2|306
1614347400000|2021-02-26 13:50:00|29114.2|29106.2|29101.2|29093.2|29118.7|29110.7|29083.2|29075.2|277
1614347700000|2021-02-26 13:55:00|29101.7|29093.7|29133.2|29125.2|29133.2|29125.2|29079.7|29071.7|232
1614348000000|2021-02-26 14:00:00|29132.7|29124.7|29153.2|29145.2|29159.2|29151.2|29130.7|29122.7|458
1614348300000|2021-02-26 14:05:00|29153.7|29145.7|29117.7|29109.7|29156.7|29148.7|29113.2|29105.2|225
1614348600000|2021-02-26 14:10:00|29117.2|29109.2|29125.2|29117.2|29141.2|29133.2|29114.7|29106.7|144
1614348900000|2021-02-26 14:15:00|29124.7|29116.7|29097.2|29089.2|29124.7|29116.7|29088.2|29080.2|239
1614349200000|2021-02-26 14:20:00|29097.7|29089.7|29127.7|29119.7|29129.7|29121.7|29097.7|29089.7|152
1614349500000|2021-02-26 14:25:00|29126.7|29118.7|29139.2|29131.2|29140.2|29132.2|29114.2|29106.2|179
1614349800000|2021-02-26 14:30:00|29143.5|29135.5|29110|29102|29153|29145|29084.5|29076.5|666
1614350100000|2021-02-26 14:35:00|29110.5|29102.5|29131|29123|29133.5|29125.5|29080|29072|410
1614350400000|2021-02-26 14:40:00|29131.5|29123.5|29092.5|29084.5|29137.5|29129.5|29066.5|29058.5|541
1614350700000|2021-02-26 14:45:00|29093.2|29085.2|29047.2|29039.2|29111.7|29103.7|29026.7|29018.7|682
1614351000000|2021-02-26 14:50:00|29047.7|29039.7|29014.2|29006.2|29059.2|29051.2|28997.7|28989.7|655
1614351300000|2021-02-26 14:55:00|29011.7|29003.7|28993.2|28985.2|29018.7|29010.7|28980.7|28972.7|576
1614351600000|2021-02-26 15:00:00|28992.7|28984.7|29032.2|29024.2|29039.2|29031.2|28965.2|28957.2|520
1614351900000|2021-02-26 15:05:00|29033.7|29025.7|28930.2|28922.2|29038.7|29030.7|28923.2|28915.2|512
1614352200000|2021-02-26 15:10:00|28928.2|28920.2|28951.2|28943.2|28968.2|28960.2|28912.2|28904.2|368
1614352500000|2021-02-26 15:15:00|28950.7|28942.7|28978.2|28970.2|29007.2|28999.2|28921.2|28913.2|448
1614352800000|2021-02-26 15:20:00|28980.7|28972.7|28965.7|28957.7|28995.7|28987.7|28930.2|28922.2|307
1614353100000|2021-02-26 15:25:00|28966.7|28958.7|28891.7|28883.7|29012.2|29004.2|28886.2|28878.2|395
1614353400000|2021-02-26 15:30:00|28890.2|28882.2|28906.2|28898.2|28949.7|28941.7|28888.7|28880.7|367
1614353700000|2021-02-26 15:35:00|28906.7|28898.7|28995.2|28987.2|29000.7|28992.7|28886.7|28878.7|412
1614354000000|2021-02-26 15:40:00|28992.7|28984.7|29019.2|29011.2|29037.7|29029.7|28970.2|28962.2|487
1614354300000|2021-02-26 15:45:00|29019.7|29011.7|29064.7|29056.7|29076.2|29068.2|29015.2|29007.2|403
1614354600000|2021-02-26 15:50:00|29062.2|29054.2|29084.7|29076.7|29101.2|29093.2|29037.2|29029.2|437
1614354900000|2021-02-26 15:55:00|29085.2|29077.2|29069.2|29061.2|29095.2|29087.2|29054.7|29046.7|309
1614355200000|2021-02-26 16:00:00|29073.2|29065.2|29122.7|29114.7|29129.7|29121.7|29056.7|29048.7|522
1614355500000|2021-02-26 16:05:00|29122.2|29114.2|29090.7|29082.7|29136.2|29128.2|29088.7|29080.7|217
1614355800000|2021-02-26 16:10:00|29091.2|29083.2|29066.7|29058.7|29107.7|29099.7|29039.7|29031.7|437
1614356100000|2021-02-26 16:15:00|29068.2|29060.2|29037.7|29029.7|29089.7|29081.7|29027.7|29019.7|288
1614356400000|2021-02-26 16:20:00|29038.2|29030.2|29010.2|29002.2|29041.7|29033.7|28995.7|28987.7|252
1614356700000|2021-02-26 16:25:00|29012.2|29004.2|29008.2|29000.2|29042.2|29034.2|28996.7|28988.7|194
1614357000000|2021-02-26 16:30:00|29009.2|29001.2|29050.7|29042.7|29069.7|29061.7|29002.7|28994.7|425
1614357300000|2021-02-26 16:35:00|29048.7|29040.7|29091.2|29083.2|29101.2|29093.2|29047.7|29039.7|338
1614357600000|2021-02-26 16:40:00|29092.7|29084.7|29081.7|29073.7|29101.7|29093.7|29066.2|29058.2|181
1614357900000|2021-02-26 16:45:00|29079.7|29071.7|29085.7|29077.7|29090.2|29082.2|29036.2|29028.2|266
1614358200000|2021-02-26 16:50:00|29086.2|29078.2|29056.2|29048.2|29087.2|29079.2|29045.2|29037.2|134
1614358500000|2021-02-26 16:55:00|29055.7|29047.7|29046.7|29038.7|29057.7|29049.7|29031.2|29023.2|196
1614358800000|2021-02-26 17:00:00|29047.2|29039.2|29054.2|29046.2|29059.2|29051.2|29036.7|29028.7|157
1614359100000|2021-02-26 17:05:00|29053.7|29045.7|29089.2|29081.2|29089.7|29081.7|29021.7|29013.7|198
1614359400000|2021-02-26 17:10:00|29089.7|29081.7|29128.2|29120.2|29142.7|29134.7|29079.7|29071.7|401
1614359700000|2021-02-26 17:15:00|29127.7|29119.7|29123.7|29115.7|29140.7|29132.7|29115.2|29107.2|184
1614360000000|2021-02-26 17:20:00|29124.7|29116.7|29113.7|29105.7|29127.2|29119.2|29102.7|29094.7|213
1614360300000|2021-02-26 17:25:00|29114.2|29106.2|29111.2|29103.2|29122.7|29114.7|29099.7|29091.7|171
1614360600000|2021-02-26 17:30:00|29111.7|29103.7|29125.7|29117.7|29136.2|29128.2|29111.7|29103.7|127
1614360900000|2021-02-26 17:35:00|29126.2|29118.2|29105.2|29097.2|29137.7|29129.7|29102.2|29094.2|102
1614361200000|2021-02-26 17:40:00|29105.7|29097.7|29112.7|29104.7|29121.2|29113.2|29098.7|29090.7|122
1614361500000|2021-02-26 17:45:00|29113.2|29105.2|29103.7|29095.7|29124.2|29116.2|29096.2|29088.2|83
1614361800000|2021-02-26 17:50:00|29103.2|29095.2|29106.7|29098.7|29133.7|29125.7|29085.2|29077.2|72
1614362100000|2021-02-26 17:55:00|29104.2|29096.2|29087.7|29079.7|29113.7|29105.7|29077.2|29069.2|125
1614362400000|2021-02-26 18:00:00|29088.2|29080.2|29054.7|29046.7|29090.2|29082.2|29021.2|29013.2|337
1614362700000|2021-02-26 18:05:00|29056.7|29048.7|29089.7|29081.7|29092.7|29084.7|29032.7|29024.7|121
1614363000000|2021-02-26 18:10:00|29088.7|29080.7|29079.2|29071.2|29088.7|29080.7|29061.7|29053.7|99
1614363300000|2021-02-26 18:15:00|29079.7|29071.7|29103.7|29095.7|29118.2|29110.2|29068.7|29060.7|124
1614363600000|2021-02-26 18:20:00|29104.2|29096.2|29126.2|29118.2|29143.2|29135.2|29104.2|29096.2|182
1614363900000|2021-02-26 18:25:00|29126.7|29118.7|29135.2|29127.2|29146.7|29138.7|29122.7|29114.7|61
1614364200000|2021-02-26 18:30:00|29135.7|29127.7|29114.2|29106.2|29147.2|29139.2|29102.2|29094.2|100
1614364500000|2021-02-26 18:35:00|29113.7|29105.7|29098.2|29090.2|29116.7|29108.7|29093.7|29085.7|58
1614364800000|2021-02-26 18:40:00|29097.7|29089.7|29115.2|29107.2|29116.7|29108.7|29090.2|29082.2|68
1614365100000|2021-02-26 18:45:00|29114.7|29106.7|29082.7|29074.7|29131.7|29123.7|29064.2|29056.2|181
1614365400000|2021-02-26 18:50:00|29083.2|29075.2|29058.7|29050.7|29083.2|29075.2|29052.7|29044.7|95
1614365700000|2021-02-26 18:55:00|29059.7|29051.7|29074.3|29044.3|29078.7|29070.7|29052.7|29044.3|134
1614366000000|2021-02-26 19:00:00|29074.5|29044.5|29051.5|29021.5|29096.6|29066.6|29050.7|29020.7|0
1614366300000|2021-02-26 19:05:00|29051.8|29021.8|29045.4|29015.4|29061.8|29031.8|29028.5|28998.5|0
1614366600000|2021-02-26 19:10:00|29045.1|29015.1|29058.8|29028.8|29066.9|29036.9|29036.8|29006.8|0
1614366900000|2021-02-26 19:15:00|29058.2|29028.2|29009.4|28979.4|29078.4|29048.4|29008.7|28978.7|0
1614367200000|2021-02-26 19:20:00|29009.6|28979.6|29029.3|28999.3|29049.4|29019.4|29002.9|28972.9|0
1614367500000|2021-02-26 19:25:00|29027|28997|29049.3|29019.3|29058|29028|29027|28997|0
1614367800000|2021-02-26 19:30:00|29048.5|29018.5|29087.4|29057.4|29090.5|29060.5|29033.8|29003.8|0
1614368100000|2021-02-26 19:35:00|29087.6|29057.6|29091.4|29061.4|29098.1|29068.1|29079.9|29049.9|0
1614368400000|2021-02-26 19:40:00|29087.9|29057.9|29055.7|29025.7|29097.6|29067.6|29048.1|29018.1|0
1614368700000|2021-02-26 19:45:00|29056.2|29026.2|29115.7|29085.7|29115.9|29085.9|29056|29026|0
1614369000000|2021-02-26 19:50:00|29115.2|29085.2|29110.1|29080.1|29122.2|29092.2|29100.4|29070.4|0
1614369300000|2021-02-26 19:55:00|29109.9|29079.9|29105.8|29075.8|29121.4|29091.4|29092.9|29062.9|0
1614369600000|2021-02-26 20:00:00|29105.6|29075.6|29144.3|29114.3|29145.4|29115.4|29105.6|29075.6|0
1614369900000|2021-02-26 20:05:00|29144.1|29114.1|29164.3|29134.3|29165.1|29135.1|29133.6|29103.6|0
1614370200000|2021-02-26 20:10:00|29164.1|29134.1|29147.8|29117.8|29169.4|29139.4|29145.4|29115.4|0
1614370500000|2021-02-26 20:15:00|29148.1|29118.1|29172.4|29142.4|29174.5|29144.5|29148.1|29118.1|0
1614370800000|2021-02-26 20:20:00|29172.2|29142.2|29133.6|29103.6|29173.7|29143.7|29133.1|29103.1|0
1614371100000|2021-02-26 20:25:00|29133.1|29103.1|29083|29053|29133.6|29103.6|29082.2|29052.2|0
1614371400000|2021-02-26 20:30:00|29082.7|29052.7|29091.8|29061.8|29098.8|29068.8|29079.1|29049.1|0
1614371700000|2021-02-26 20:35:00|29091.6|29061.6|29112.4|29082.4|29115|29085|29084.6|29054.6|0
1614372000000|2021-02-26 20:40:00|29108.9|29078.9|29148.8|29118.8|29163.6|29133.6|29101.4|29071.4|0
1614372300000|2021-02-26 20:45:00|29149.4|29119.4|29194.4|29164.4|29211.7|29181.7|29149.4|29119.4|0
1614372600000|2021-02-26 20:50:00|29194.6|29164.6|29082.7|29052.7|29194.6|29164.6|29082.5|29052.5|0
1614372900000|2021-02-26 20:55:00|29082.2|29052.2|29000.1|28970.1|29108.5|29078.5|28994.8|28964.8|0
1614373200000|2021-02-26 21:00:00|28996.2|28966.2|28992.1|28962.1|29015.8|28985.8|28966.3|28936.3|1
1614373500000|2021-02-26 21:05:00|28993.4|28963.4|28973.1|28943.1|29022.6|28992.6|28931.6|28901.6|0
1614373800000|2021-02-26 21:10:00|28972.4|28942.4|28974.1|28944.1|29002|28972|28963.5|28933.5|0
1614374100000|2021-02-26 21:15:00|28974.6|28944.6|28968.4|28938.4|28975.7|28945.7|28963.1|28933.1|0
1614374400000|2021-02-26 21:20:00|28968.9|28938.9|28966.5|28936.5|28969.5|28939.5|28963.5|28933.5|0
1614374700000|2021-02-26 21:25:00|28967|28937|28971|28941|28972.4|28942.4|28966.3|28936.3|0
1614375000000|2021-02-26 21:30:00|28977.4|28947.4|28980.3|28950.3|28993.3|28963.3|28954.8|28924.8|0
1614375300000|2021-02-26 21:35:00|28979|28949|28992.9|28962.9|29002.2|28972.2|28977.7|28947.7|0
1614375600000|2021-02-26 21:40:00|28991.5|28961.5|28995.3|28965.3|28995.5|28965.5|28978|28948|0
1614375900000|2021-02-26 21:45:00|28994|28964|28997.2|28967.2|29002|28972|28994|28964|0
1614376200000|2021-02-26 21:50:00|28995.8|28965.8|28994.6|28964.6|28997.2|28967.2|28989|28959|0
1614376500000|2021-02-26 21:55:00|28996|28966|29004.7|28974.7|29014.6|28984.6|28989.3|28959.3|0
1614553200000|2021-02-28 23:00:00|29045.7|29015.7|29093.3|29063.3|29093.3|29063.3|29042.2|29012.2|0
1614553500000|2021-02-28 23:05:00|29094.6|29064.6|29128.4|29098.4|29143.3|29113.3|29093.3|29063.3|0
1614553800000|2021-02-28 23:10:00|29129.1|29099.1|29132.4|29102.4|29148.3|29118.3|29127|29097|0
1614554100000|2021-02-28 23:15:00|29130.4|29100.4|29146.3|29116.3|29152.8|29122.8|29109.6|29079.6|0
1614554400000|2021-02-28 23:20:00|29149|29119|29180|29150|29182.6|29152.6|29149|29119|0
1614554700000|2021-02-28 23:25:00|29181.4|29151.4|29213.1|29183.1|29217.4|29187.4|29180.7|29150.7|0
1614555000000|2021-02-28 23:30:00|29217.1|29187.1|29226.6|29196.6|29233.5|29203.5|29211.1|29181.1|0
1614555300000|2021-02-28 23:35:00|29227.3|29197.3|29250.9|29220.9|29250.9|29220.9|29221.5|29191.5|0
1614555600000|2021-02-28 23:40:00|29252.2|29222.2|29256.9|29226.9|29269.3|29239.3|29247|29217|0
1614555900000|2021-02-28 23:45:00|29256.3|29226.3|29233.1|29203.1|29260.3|29230.3|29230.9|29200.9|0
1614556200000|2021-02-28 23:50:00|29233.8|29203.8|29234.9|29204.9|29245.9|29215.9|29223.7|29193.7|0
1614556500000|2021-02-28 23:55:00|29234.2|29204.2|29258.5|29228.5|29259.9|29229.9|29234.2|29204.2|0
1614556800000|2021-03-01 00:00:00|29259.8|29229.8|29259.3|29229.3|29276.9|29246.9|29250|29220|0
1614557100000|2021-03-01 00:05:00|29258|29228|29226|29196|29258|29228|29222.1|29192.1|0
1614557400000|2021-03-01 00:10:00|29224.7|29194.7|29258.7|29228.7|29260.1|29230.1|29219.6|29189.6|0
1614557700000|2021-03-01 00:15:00|29258.4|29228.4|29236.7|29206.7|29261.1|29231.1|29227.1|29197.1|0
1614558000000|2021-03-01 00:20:00|29237.1|29207.1|29232.5|29202.5|29246.7|29216.7|29222.5|29192.5|0
1614558300000|2021-03-01 00:25:00|29232.8|29202.8|29259.8|29229.8|29260.5|29230.5|29230.8|29200.8|0
1614558600000|2021-03-01 00:30:00|29260.2|29230.2|29270.6|29240.6|29276.6|29246.6|29260.2|29230.2|0
1614558900000|2021-03-01 00:35:00|29271.2|29241.2|29266.8|29236.8|29279.2|29249.2|29260.1|29230.1|0
1614559200000|2021-03-01 00:40:00|29266.4|29236.4|29271|29241|29278.7|29248.7|29266.4|29236.4|0
1614559500000|2021-03-01 00:45:00|29271.6|29241.6|29288.9|29258.9|29290.2|29260.2|29263.7|29233.7|0
1614559800000|2021-03-01 00:50:00|29284.9|29254.9|29309.9|29279.9|29315.8|29285.8|29284.9|29254.9|0
1614560100000|2021-03-01 00:55:00|29310.5|29280.5|29304.9|29274.9|29314.9|29284.9|29298|29268|0
1614560400000|2021-03-01 01:00:00|29305.6|29275.6|29314.3|29284.3|29323.6|29293.6|29295|29265|0
1614560700000|2021-03-01 01:05:00|29314.7|29284.7|29336.6|29306.6|29336.6|29306.6|29306.4|29276.4|0
1614561000000|2021-03-01 01:10:00|29337.3|29307.3|29381.9|29351.9|29382.6|29352.6|29332|29302|0
1614561300000|2021-03-01 01:15:00|29382.6|29352.6|29376.2|29371.2|29416.2|29411.2|29314.2|29309.2|3016
1614561600000|2021-03-01 01:20:00|29377.2|29372.2|29370.2|29365.2|29427.7|29422.7|29365.2|29360.2|2266
1614561900000|2021-03-01 01:25:00|29371.2|29366.2|29388.7|29383.7|29431.7|29426.7|29354.7|29349.7|1620
1614562200000|2021-03-01 01:30:00|29389.7|29384.7|29371.7|29366.7|29465.2|29460.2|29342.7|29337.7|5431
1614562500000|2021-03-01 01:35:00|29371.2|29366.2|29248.2|29243.2|29401.7|29396.7|29231.7|29226.7|4458
1614562800000|2021-03-01 01:40:00|29248.7|29243.7|29217.7|29212.7|29287.2|29282.2|29200.7|29195.7|2997
1614563100000|2021-03-01 01:45:00|29220.2|29215.2|29264.7|29259.7|29265.2|29260.2|29185.2|29180.2|2863
1614563400000|2021-03-01 01:50:00|29266.7|29261.7|29256.7|29251.7|29297.7|29292.7|29212.2|29207.2|2501
1614563700000|2021-03-01 01:55:00|29256.2|29251.2|29310.2|29305.2|29320.2|29315.2|29252.2|29247.2|2582
1614564000000|2021-03-01 02:00:00|29312.2|29307.2|29282.4|29277.4|29362.2|29357.2|29281.9|29276.9|2498
1614564300000|2021-03-01 02:05:00|29281.4|29276.4|29339.4|29334.4|29354.4|29349.4|29251.9|29246.9|2737
1614564600000|2021-03-01 02:10:00|29338.9|29333.9|29351.9|29346.9|29383.9|29378.9|29323.9|29318.9|2236
1614564900000|2021-03-01 02:15:00|29349.9|29344.9|29303.4|29298.4|29362.9|29357.9|29284.4|29279.4|2237
1614565200000|2021-03-01 02:20:00|29303.9|29298.9|29342.4|29337.4|29342.4|29337.4|29258.4|29253.4|2542
1614565500000|2021-03-01 02:25:00|29341.4|29336.4|29271.9|29266.9|29348.4|29343.4|29247.4|29242.4|2476
1614565800000|2021-03-01 02:30:00|29270.4|29265.4|29289.4|29284.4|29296.9|29291.9|29227.9|29222.9|2818
1614566100000|2021-03-01 02:35:00|29292.4|29287.4|29348.9|29343.9|29359.9|29354.9|29292.4|29287.4|2216
1614566400000|2021-03-01 02:40:00|29347.9|29342.9|29333.4|29328.4|29364.9|29359.9|29322.9|29317.9|1449
1614566700000|2021-03-01 02:45:00|29332.9|29327.9|29280.9|29275.9|29346.9|29341.9|29276.9|29271.9|1728
1614567000000|2021-03-01 02:50:00|29280.4|29275.4|29262.9|29257.9|29303.4|29298.4|29258.9|29253.9|1250
1614567300000|2021-03-01 02:55:00|29263.4|29258.4|29206.9|29201.9|29279.9|29274.9|29198.9|29193.9|1755
1614567600000|2021-03-01 03:00:00|29207.9|29202.9|29180.9|29175.9|29234.9|29229.9|29179.9|29174.9|1489
1614567900000|2021-03-01 03:05:00|29179.9|29174.9|29183.4|29178.4|29201.4|29196.4|29165.9|29160.9|1674
1614568200000|2021-03-01 03:10:00|29181.9|29176.9|29217.4|29212.4|29226.9|29221.9|29153.9|29148.9|2138
1614568500000|2021-03-01 03:15:00|29218.4|29213.4|29250.9|29245.9|29250.9|29245.9|29202.9|29197.9|1539
1614568800000|2021-03-01 03:20:00|29250.4|29245.4|29307.4|29302.4|29317.9|29312.9|29250.4|29245.4|1695
1614569100000|2021-03-01 03:25:00|29306.9|29301.9|29283.4|29278.4|29311.4|29306.4|29276.4|29271.4|1055
1614569400000|2021-03-01 03:30:00|29285.4|29280.4|29258.4|29253.4|29294.9|29289.9|29249.9|29244.9|1127
1614569700000|2021-03-01 03:35:00|29257.9|29252.9|29281.9|29276.9|29289.4|29284.4|29225.4|29220.4|1339
1614570000000|2021-03-01 03:40:00|29282.4|29277.4|29319.4|29314.4|29319.4|29314.4|29271.9|29266.9|850
1614570300000|2021-03-01 03:45:00|29319.9|29314.9|29295.9|29290.9|29331.4|29326.4|29285.9|29280.9|1056
1614570600000|2021-03-01 03:50:00|29294.4|29289.4|29295.4|29290.4|29307.9|29302.9|29271.4|29266.4|707
1614570900000|2021-03-01 03:55:00|29294.9|29289.9|29277.9|29272.9|29306.9|29301.9|29252.4|29247.4|884
1614571200000|2021-03-01 04:00:00|29279.2|29249.2|29290.8|29260.8|29294.2|29264.2|29279.2|29249.2|0
1614571500000|2021-03-01 04:05:00|29291.5|29261.5|29296|29266|29309.7|29279.7|29291.1|29261.1|0
1614571800000|2021-03-01 04:10:00|29296.4|29266.4|29297.5|29267.5|29304.4|29274.4|29296.4|29266.4|0
1614572100000|2021-03-01 04:15:00|29298.1|29268.1|29287.2|29257.2|29298.1|29268.1|29281.2|29251.2|0
1614572400000|2021-03-01 04:20:00|29286.8|29256.8|29262.6|29232.6|29287.8|29257.8|29261.9|29231.9|0
1614572700000|2021-03-01 04:25:00|29261.9|29231.9|29254.9|29224.9|29270.5|29240.5|29250.6|29220.6|0
1614573000000|2021-03-01 04:30:00|29255.3|29225.3|29267.2|29237.2|29271.8|29241.8|29255.3|29225.3|0
1614573300000|2021-03-01 04:35:00|29267.5|29237.5|29247.7|29217.7|29272.5|29242.5|29247.7|29217.7|0
1614573600000|2021-03-01 04:40:00|29247|29217|29244.6|29214.6|29249.8|29219.8|29241.2|29211.2|0
1614573900000|2021-03-01 04:45:00|29246.6|29216.6|29246.6|29216.6|29253.3|29223.3|29243.6|29213.6|0
1614574200000|2021-03-01 04:50:00|29246|29216|29269.3|29239.3|29270.3|29240.3|29236|29206|0
1614574500000|2021-03-01 04:55:00|29270|29240|29283.6|29253.6|29285.6|29255.6|29270|29240|0
1614574800000|2021-03-01 05:00:00|29284.9|29254.9|29303.4|29298.4|29317.4|29312.4|29258.9|29253.9|1326
1614575100000|2021-03-01 05:05:00|29302.9|29297.9|29326.9|29321.9|29338.4|29333.4|29266.9|29261.9|1231
1614575400000|2021-03-01 05:10:00|29326.4|29321.4|29321.4|29316.4|29345.4|29340.4|29312.4|29307.4|955
1614575700000|2021-03-01 05:15:00|29319.9|29314.9|29320.4|29315.4|29334.4|29329.4|29302.4|29297.4|858
1614576000000|2021-03-01 05:20:00|29319.9|29314.9|29282.4|29277.4|29340.9|29335.9|29282.4|29277.4|948
1614576300000|2021-03-01 05:25:00|29281.4|29276.4|29277.9|29272.9|29292.9|29287.9|29265.4|29260.4|944
1614576600000|2021-03-01 05:30:00|29277.4|29272.4|29270.4|29265.4|29293.4|29288.4|29262.4|29257.4|915
1614576900000|2021-03-01 05:35:00|29269.4|29264.4|29258.9|29253.9|29279.4|29274.4|29249.4|29244.4|805
1614577200000|2021-03-01 05:40:00|29258.4|29253.4|29287.9|29282.9|29304.9|29299.9|29257.4|29252.4|958
1614577500000|2021-03-01 05:45:00|29289.4|29284.4|29279.9|29274.9|29302.4|29297.4|29276.4|29271.4|516
1614577800000|2021-03-01 05:50:00|29278.9|29273.9|29309.9|29304.9|29309.9|29304.9|29274.4|29269.4|725
1614578100000|2021-03-01 05:55:00|29310.4|29305.4|29304.9|29299.9|29318.4|29313.4|29293.9|29288.9|673
1614578400000|2021-03-01 06:00:00|29305.9|29300.9|29307.4|29302.4|29315.4|29310.4|29289.4|29284.4|689
1614578700000|2021-03-01 06:05:00|29306.9|29301.9|29335.9|29330.9|29345.9|29340.9|29305.4|29300.4|1362
1614579000000|2021-03-01 06:10:00|29336.9|29331.9|29301.9|29296.9|29341.4|29336.4|29291.9|29286.9|1012
1614579300000|2021-03-01 06:15:00|29301.4|29296.4|29290.4|29285.4|29312.9|29307.9|29281.4|29276.4|605
1614579600000|2021-03-01 06:20:00|29289.9|29284.9|29297.4|29292.4|29310.4|29305.4|29275.4|29270.4|662
1614579900000|2021-03-01 06:25:00|29297.9|29292.9|29284.9|29279.9|29306.9|29301.9|29276.9|29271.9|485
1614580200000|2021-03-01 06:30:00|29284.4|29279.4|29306.9|29301.9|29308.4|29303.4|29274.9|29269.9|593
1614580500000|2021-03-01 06:35:00|29305.9|29300.9|29327.9|29322.9|29334.4|29329.4|29303.4|29298.4|715
1614580800000|2021-03-01 06:40:00|29327.4|29322.4|29343.9|29338.9|29349.4|29344.4|29314.9|29309.9|836
1614581100000|2021-03-01 06:45:00|29340.9|29335.9|29343.9|29338.9|29348.9|29343.9|29326.9|29321.9|741
1614581400000|2021-03-01 06:50:00|29344.4|29339.4|29331.4|29326.4|29354.4|29349.4|29328.9|29323.9|834
1614581700000|2021-03-01 06:55:00|29330.9|29325.9|29331.9|29326.9|29343.9|29338.9|29327.4|29322.4|467
1614582000000|2021-03-01 07:00:00|29332.4|29327.4|29355.9|29350.9|29360.4|29355.4|29328.9|29323.9|746
1614582300000|2021-03-01 07:05:00|29356.4|29351.4|29345.9|29340.9|29363.4|29358.4|29335.9|29330.9|672
1614582600000|2021-03-01 07:10:00|29346.4|29341.4|29373.4|29368.4|29373.9|29368.9|29346.4|29341.4|818
1614582900000|2021-03-01 07:15:00|29373.9|29368.9|29386.4|29381.4|29398.9|29393.9|29358.9|29353.9|1223
1614583200000|2021-03-01 07:20:00|29385.4|29380.4|29396.9|29391.9|29402.9|29397.9|29368.4|29363.4|818
1614583500000|2021-03-01 07:25:00|29397.4|29392.4|29394.9|29389.9|29408.9|29403.9|29379.4|29374.4|646
1614583800000|2021-03-01 07:30:00|29393.9|29388.9|29378.9|29373.9|29411.4|29406.4|29373.4|29368.4|856
1614584100000|2021-03-01 07:35:00|29377.9|29372.9|29375.9|29370.9|29389.9|29384.9|29370.4|29365.4|739
1614584400000|2021-03-01 07:40:00|29374.9|29369.9|29351.9|29346.9|29379.9|29374.9|29351.9|29346.9|929
1614584700000|2021-03-01 07:45:00|29351.4|29346.4|29374.4|29369.4|29375.9|29370.9|29350.4|29345.4|869
1614585000000|2021-03-01 07:50:00|29375.4|29370.4|29354.4|29349.4|29376.9|29371.9|29344.9|29339.9|909
1614585300000|2021-03-01 07:55:00|29353.9|29348.9|29360.4|29355.4|29362.9|29357.9|29343.9|29338.9|1309
1614585600000|2021-03-01 08:00:00|29356.4|29351.4|29325.9|29320.9|29356.4|29351.4|29320.9|29315.9|1468
1614585900000|2021-03-01 08:05:00|29324.9|29319.9|29351.4|29346.4|29368.4|29363.4|29314.4|29309.4|1660
1614586200000|2021-03-01 08:10:00|29354.9|29349.9|29345.9|29340.9|29362.4|29357.4|29335.4|29330.4|776
1614586500000|2021-03-01 08:15:00|29346.4|29341.4|29328.9|29323.9|29363.9|29358.9|29326.4|29321.4|635
1614586800000|2021-03-01 08:20:00|29328.4|29323.4|29321.4|29316.4|29340.4|29335.4|29317.9|29312.9|941
1614587100000|2021-03-01 08:25:00|29319.9|29314.9|29347.4|29342.4|29352.4|29347.4|29317.4|29312.4|906
1614587400000|2021-03-01 08:30:00|29358.7|29328.7|29363.1|29333.1|29363.1|29333.1|29325.8|29295.8|0
1614587700000|2021-03-01 08:35:00|29363.8|29333.8|29365.5|29335.5|29374.4|29344.4|29356.9|29326.9|0
1614588000000|2021-03-01 08:40:00|29361.5|29331.5|29382|29352|29382|29352|29358.9|29328.9|0
1614588300000|2021-03-01 08:45:00|29382.7|29352.7|29378.7|29348.7|29394.9|29364.9|29372.4|29342.4|0
1614588600000|2021-03-01 08:50:00|29374.8|29344.8|29372.8|29342.8|29382|29352|29366.1|29336.1|0
1614588900000|2021-03-01 08:55:00|29372.5|29342.5|29365|29335|29380.1|29350.1|29359.7|29329.7|0
1614589200000|2021-03-01 09:00:00|29364.3|29334.3|29352.4|29322.4|29387.5|29357.5|29351.5|29321.5|0
1614589500000|2021-03-01 09:05:00|29353.1|29323.1|29370.9|29340.9|29376.9|29346.9|29348.4|29318.4|0
1614589800000|2021-03-01 09:10:00|29367|29337|29367.9|29337.9|29377.9|29347.9|29362.6|29332.6|0
1614590100000|2021-03-01 09:15:00|29338.9|29330.9|29298.4|29290.4|29341.4|29333.4|29297.4|29289.4|489
1614590400000|2021-03-01 09:20:00|29296.9|29288.9|29289.4|29281.4|29305.9|29297.9|29283.4|29275.4|210
1614590700000|2021-03-01 09:25:00|29288.9|29280.9|29293.9|29285.9|29300.9|29292.9|29281.9|29273.9|175
1614591000000|2021-03-01 09:30:00|29292.9|29284.9|29283.9|29275.9|29298.4|29290.4|29273.9|29265.9|150
1614591300000|2021-03-01 09:35:00|29284.4|29276.4|29291.9|29283.9|29292.4|29284.4|29276.9|29268.9|88
1614591600000|2021-03-01 09:40:00|29290.9|29282.9|29305.4|29297.4|29305.4|29297.4|29288.9|29280.9|90
1614591900000|2021-03-01 09:45:00|29303.9|29295.9|29304.9|29296.9|29316.4|29308.4|29301.4|29293.4|128
1614592200000|2021-03-01 09:50:00|29303.9|29295.9|29299.9|29291.9|29311.4|29303.4|29299.9|29291.9|45
1614592500000|2021-03-01 09:55:00|29300.4|29292.4|29287.4|29279.4|29301.9|29293.9|29284.4|29276.4|89
1614592800000|2021-03-01 10:00:00|29286.9|29278.9|29286.9|29278.9|29291.9|29283.9|29279.4|29271.4|72
1614593100000|2021-03-01 10:05:00|29287.4|29279.4|29278.4|29270.4|29291.4|29283.4|29269.4|29261.4|178
1614593400000|2021-03-01 10:10:00|29277.4|29269.4|29288.9|29280.9|29296.4|29288.4|29275.9|29267.9|87
1614593700000|2021-03-01 10:15:00|29289.9|29281.9|29295.9|29287.9|29296.9|29288.9|29281.4|29273.4|63
1614594000000|2021-03-01 10:20:00|29296.4|29288.4|29300.9|29292.9|29303.4|29295.4|29294.9|29286.9|90
1614594300000|2021-03-01 10:25:00|29299.9|29291.9|29298.9|29290.9|29305.4|29297.4|29298.4|29290.4|47
1614594600000|2021-03-01 10:30:00|29299.4|29291.4|29310.4|29302.4|29314.9|29306.9|29291.9|29283.9|130
1614594900000|2021-03-01 10:35:00|29309.9|29301.9|29311.4|29303.4|29315.9|29307.9|29308.9|29300.9|62
1614595200000|2021-03-01 10:40:00|29310.9|29302.9|29310.9|29302.9|29318.9|29310.9|29304.9|29296.9|75
1614595500000|2021-03-01 10:45:00|29310.4|29302.4|29307.4|29299.4|29310.4|29302.4|29301.9|29293.9|59
1614595800000|2021-03-01 10:50:00|29307.9|29299.9|29296.9|29288.9|29308.9|29300.9|29296.4|29288.4|118
1614596100000|2021-03-01 10:55:00|29296.4|29288.4|29292.4|29284.4|29296.4|29288.4|29285.4|29277.4|76
1614596400000|2021-03-01 11:00:00|29292.9|29284.9|29294.9|29286.9|29299.9|29291.9|29286.9|29278.9|31
1614596700000|2021-03-01 11:05:00|29294.4|29286.4|29288.9|29280.9|29296.9|29288.9|29278.9|29270.9|57
1614597000000|2021-03-01 11:10:00|29287.9|29279.9|29273.4|29265.4|29289.9|29281.9|29271.9|29263.9|124
1614597300000|2021-03-01 11:15:00|29272.9|29264.9|29272.4|29264.4|29280.4|29272.4|29270.9|29262.9|46
1614597600000|2021-03-01 11:20:00|29271.9|29263.9|29270.9|29262.9|29271.9|29263.9|29252.9|29244.9|151
1614597900000|2021-03-01 11:25:00|29270.4|29262.4|29263.4|29255.4|29274.9|29266.9|29258.9|29250.9|92
1614598200000|2021-03-01 11:30:00|29262.9|29254.9|29263.9|29255.9|29265.9|29257.9|29253.4|29245.4|72
1614598500000|2021-03-01 11:35:00|29263.4|29255.4|29267.9|29259.9|29272.4|29264.4|29261.9|29253.9|52
1614598800000|2021-03-01 11:40:00|29267.4|29259.4|29275.9|29267.9|29277.9|29269.9|29267.4|29259.4|48
1614599100000|2021-03-01 11:45:00|29275.4|29267.4|29259.4|29251.4|29276.9|29268.9|29259.4|29251.4|50
1614599400000|2021-03-01 11:50:00|29261.4|29253.4|29234.4|29226.4|29263.9|29255.9|29228.4|29220.4|206
1614599700000|2021-03-01 11:55:00|29234.9|29226.9|29243.4|29235.4|29245.4|29237.4|29231.9|29223.9|124
1614600000000|2021-03-01 12:00:00|29242.9|29234.9|29251.4|29243.4|29257.4|29249.4|29235.9|29227.9|98
1614600300000|2021-03-01 12:05:00|29250.4|29242.4|29261.4|29253.4|29265.9|29257.9|29246.9|29238.9|61
1614600600000|2021-03-01 12:10:00|29261.9|29253.9|29262.9|29254.9|29270.9|29262.9|29259.4|29251.4|82
1614600900000|2021-03-01 12:15:00|29261.9|29253.9|29281.4|29273.4|29281.4|29273.4|29261.9|29253.9|77
1614601200000|2021-03-01 12:20:00|29280.9|29272.9|29264.9|29256.9|29280.9|29272.9|29264.9|29256.9|64
1614601500000|2021-03-01 12:25:00|29264.4|29256.4|29255.9|29247.9|29267.9|29259.9|29249.4|29241.4|88
1614601800000|2021-03-01 12:30:00|29254.9|29246.9|29257.4|29249.4|29263.9|29255.9|29251.4|29243.4|40
1614602100000|2021-03-01 12:35:00|29256.9|29248.9|29255.9|29247.9|29256.9|29248.9|29248.4|29240.4|39
1614602400000|2021-03-01 12:40:00|29256.4|29248.4|29267.9|29259.9|29272.4|29264.4|29254.9|29246.9|59
1614602700000|2021-03-01 12:45:00|29267.4|29259.4|29279.9|29271.9|29281.4|29273.4|29267.4|29259.4|50
1614603000000|2021-03-01 12:50:00|29280.9|29272.9|29286.4|29278.4|29288.9|29280.9|29278.4|29270.4|60
1614603300000|2021-03-01 12:55:00|29286.9|29278.9|29275.4|29267.4|29290.4|29282.4|29275.4|29267.4|44
1614603600000|2021-03-01 13:00:00|29274.9|29266.9|29301.9|29293.9|29304.9|29296.9|29271.4|29263.4|106
1614603900000|2021-03-01 13:05:00|29302.4|29294.4|29302.9|29294.9|29304.9|29296.9|29294.9|29286.9|63
1614604200000|2021-03-01 13:10:00|29303.4|29295.4|29299.9|29291.9|29308.9|29300.9|29297.9|29289.9|81
1614604500000|2021-03-01 13:15:00|29300.4|29292.4|29297.4|29289.4|29302.9|29294.9|29296.9|29288.9|74
1614604800000|2021-03-01 13:20:00|29298.4|29290.4|29297.9|29289.9|29299.9|29291.9|29293.4|29285.4|173
1614605100000|2021-03-01 13:25:00|29296.9|29288.9|29286.9|29278.9|29296.9|29288.9|29281.9|29273.9|56
1614605400000|2021-03-01 13:30:00|29286.4|29278.4|29289.9|29281.9|29289.9|29281.9|29278.9|29270.9|66
1614605700000|2021-03-01 13:35:00|29289.4|29281.4|29317.4|29309.4|29319.4|29311.4|29288.9|29280.9|116
1614606000000|2021-03-01 13:40:00|29316.4|29308.4|29314.9|29306.9|29329.4|29321.4|29313.4|29305.4|94
1614606300000|2021-03-01 13:45:00|29314.4|29306.4|29321.4|29313.4|29328.4|29320.4|29307.9|29299.9|80
1614606600000|2021-03-01 13:50:00|29320.4|29312.4|29327.9|29319.9|29331.9|29323.9|29315.4|29307.4|56
1614606900000|2021-03-01 13:55:00|29328.4|29320.4|29316.9|29308.9|29331.4|29323.4|29316.9|29308.9|51
1614607200000|2021-03-01 14:00:00|29317.4|29309.4|29323.9|29315.9|29338.4|29330.4|29317.4|29309.4|101
1614607500000|2021-03-01 14:05:00|29322.9|29314.9|29314.4|29306.4|29349.9|29341.9|29309.9|29301.9|252
1614607800000|2021-03-01 14:10:00|29314.9|29306.9|29340.9|29332.9|29341.4|29333.4|29313.4|29305.4|93
1614608100000|2021-03-01 14:15:00|29341.9|29333.9|29331.9|29323.9|29342.4|29334.4|29325.4|29317.4|122
1614608400000|2021-03-01 14:20:00|29331.4|29323.4|29326.4|29318.4|29335.4|29327.4|29325.9|29317.9|112
1614608700000|2021-03-01 14:25:00|29325.9|29317.9|29342.9|29334.9|29345.9|29337.9|29325.9|29317.9|192
1614609000000|2021-03-01 14:30:00|29340|29332|29307.5|29299.5|29349|29341|29290|29282|950
1614609300000|2021-03-01 14:35:00|29308|29300|29315.5|29307.5|29334|29326|29300.5|29292.5|679
1614609600000|2021-03-01 14:40:00|29316|29308|29362.5|29354.5|29369.5|29361.5|29309.5|29301.5|443
1614609900000|2021-03-01 14:45:00|29365.4|29357.4|29346.9|29338.9|29381.9|29373.9|29346.4|29338.4|549
1614610200000|2021-03-01 14:50:00|29346.4|29338.4|29345.4|29337.4|29362.9|29354.9|29318.4|29310.4|440
1614610500000|2021-03-01 14:55:00|29348.9|29340.9|29341.9|29333.9|29354.4|29346.4|29338.4|29330.4|206
1614610800000|2021-03-01 15:00:00|29347.9|29339.9|29356.4|29348.4|29363.4|29355.4|29311.4|29303.4|383
1614611100000|2021-03-01 15:05:00|29355.9|29347.9|29387.9|29379.9|29392.4|29384.4|29353.9|29345.9|598
1614611400000|2021-03-01 15:10:00|29388.4|29380.4|29379.9|29371.9|29388.4|29380.4|29364.9|29356.9|269
1614611700000|2021-03-01 15:15:00|29380.4|29372.4|29424.4|29416.4|29426.4|29418.4|29380.4|29372.4|490
1614612000000|2021-03-01 15:20:00|29425.9|29417.9|29457.9|29449.9|29468.4|29460.4|29425.4|29417.4|928
1614612300000|2021-03-01 15:25:00|29456.4|29448.4|29426.4|29418.4|29458.9|29450.9|29415.9|29407.9|369
1614612600000|2021-03-01 15:30:00|29425.9|29417.9|29433.4|29425.4|29438.9|29430.9|29405.9|29397.9|384
1614612900000|2021-03-01 15:35:00|29432.4|29424.4|29440.4|29432.4|29456.4|29448.4|29423.4|29415.4|179
1614613200000|2021-03-01 15:40:00|29440.9|29432.9|29443.9|29435.9|29449.4|29441.4|29432.4|29424.4|145
1614613500000|2021-03-01 15:45:00|29444.4|29436.4|29461.4|29453.4|29462.9|29454.9|29434.9|29426.9|248
1614613800000|2021-03-01 15:50:00|29460.4|29452.4|29461.4|29453.4|29466.9|29458.9|29457.4|29449.4|427
1614614100000|2021-03-01 15:55:00|29460.9|29452.9|29454.4|29446.4|29475.9|29467.9|29453.9|29445.9|389
1614614400000|2021-03-01 16:00:00|29454.9|29446.9|29437.9|29429.9|29463.9|29455.9|29437.4|29429.4|192
1614614700000|2021-03-01 16:05:00|29438.4|29430.4|29450.4|29442.4|29453.4|29445.4|29429.9|29421.9|187
1614615000000|2021-03-01 16:10:00|29449.9|29441.9|29470.4|29462.4|29481.4|29473.4|29447.9|29439.9|297
1614615300000|2021-03-01 16:15:00|29470.9|29462.9|29472.4|29464.4|29482.4|29474.4|29458.4|29450.4|160
1614615600000|2021-03-01 16:20:00|29472.9|29464.9|29482.9|29474.9|29484.4|29476.4|29465.4|29457.4|95
1614615900000|2021-03-01 16:25:00|29483.9|29475.9|29452.9|29444.9|29488.4|29480.4|29439.9|29431.9|229
1614616200000|2021-03-01 16:30:00|29450.9|29442.9|29448.9|29440.9|29459.4|29451.4|29444.9|29436.9|95
1614616500000|2021-03-01 16:35:00|29448.4|29440.4|29452.4|29444.4|29472.9|29464.9|29446.4|29438.4|96
1614616800000|2021-03-01 16:40:00|29451.9|29443.9|29486.9|29478.9|29486.9|29478.9|29448.9|29440.9|146
1614617100000|2021-03-01 16:45:00|29487.4|29479.4|29484.4|29476.4|29487.9|29479.9|29473.9|29465.9|122
1614617400000|2021-03-01 16:50:00|29483.4|29475.4|29483.9|29475.9|29491.4|29483.4|29478.9|29470.9|128
1614617700000|2021-03-01 16:55:00|29482.9|29474.9|29479.4|29471.4|29484.9|29476.9|29464.9|29456.9|168
1614618000000|2021-03-01 17:00:00|29481.4|29473.4|29487.9|29479.9|29493.4|29485.4|29481.4|29473.4|134
1614618300000|2021-03-01 17:05:00|29487.4|29479.4|29491.4|29483.4|29491.4|29483.4|29483.4|29475.4|81
1614618600000|2021-03-01 17:10:00|29490.9|29482.9|29485.9|29477.9|29493.4|29485.4|29484.9|29476.9|112
1614618900000|2021-03-01 17:15:00|29485.4|29477.4|29473.9|29465.9|29485.9|29477.9|29472.9|29464.9|136
1614619200000|2021-03-01 17:20:00|29473.4|29465.4|29489.9|29481.9|29489.9|29481.9|29472.4|29464.4|76
1614619500000|2021-03-01 17:25:00|29490.9|29482.9|29481.4|29473.4|29493.4|29485.4|29478.9|29470.9|74
1614619800000|2021-03-01 17:30:00|29480.9|29472.9|29508.4|29500.4|29508.9|29500.9|29480.9|29472.9|125
1614620100000|2021-03-01 17:35:00|29507.9|29499.9|29488.9|29480.9|29509.4|29501.4|29488.9|29480.9|91
1614620400000|2021-03-01 17:40:00|29489.4|29481.4|29489.4|29481.4|29491.4|29483.4|29482.9|29474.9|46
1614620700000|2021-03-01 17:45:00|29488.9|29480.9|29505.4|29497.4|29510.9|29502.9|29488.9|29480.9|75
1614621000000|2021-03-01 17:50:00|29505.9|29497.9|29494.4|29486.4|29506.9|29498.9|29494.4|29486.4|72
1614621300000|2021-03-01 17:55:00|29493.9|29485.9|29475.4|29467.4|29494.9|29486.9|29467.9|29459.9|146
1614621600000|2021-03-01 18:00:00|29476.9|29468.9|29471.4|29463.4|29480.4|29472.4|29459.9|29451.9|83
1614621900000|2021-03-01 18:05:00|29470.4|29462.4|29460.4|29452.4|29478.9|29470.9|29459.4|29451.4|101
1614622200000|2021-03-01 18:10:00|29459.9|29451.9|29434.9|29426.9|29461.9|29453.9|29434.9|29426.9|171
1614622500000|2021-03-01 18:15:00|29434.4|29426.4|29426.4|29418.4|29441.4|29433.4|29426.4|29418.4|121
1614622800000|2021-03-01 18:20:00|29426.9|29418.9|29426.4|29418.4|29438.9|29430.9|29426.4|29418.4|85
1614623100000|2021-03-01 18:25:00|29426.9|29418.9|29439.4|29431.4|29441.4|29433.4|29419.4|29411.4|79
1614623400000|2021-03-01 18:30:00|29440.4|29432.4|29462.9|29454.9|29464.9|29456.9|29440.4|29432.4|75
1614623700000|2021-03-01 18:35:00|29465.9|29457.9|29465.4|29457.4|29474.4|29466.4|29460.9|29452.9|58
1614624000000|2021-03-01 18:40:00|29465.9|29457.9|29476.4|29468.4|29480.4|29472.4|29465.9|29457.9|37
1614624300000|2021-03-01 18:45:00|29476.9|29468.9|29468.9|29460.9|29476.9|29468.9|29449.9|29441.9|106
1614624600000|2021-03-01 18:50:00|29469.4|29461.4|29476.9|29468.9|29476.9|29468.9|29463.4|29455.4|62
1614624900000|2021-03-01 18:55:00|29478.9|29470.9|29506.1|29476.1|29506.1|29483.9|29462.9|29454.9|145
1614625200000|2021-03-01 19:00:00|29506.4|29476.4|29510.6|29480.6|29517.1|29487.1|29491.2|29461.2|0
1614625500000|2021-03-01 19:05:00|29510.3|29480.3|29535.9|29505.9|29547.2|29517.2|29509.6|29479.6|0
1614625800000|2021-03-01 19:10:00|29537.5|29507.5|29551.9|29521.9|29563|29533|29531.4|29501.4|0
1614626100000|2021-03-01 19:15:00|29551.7|29521.7|29574|29544|29574.2|29544.2|29551|29521|0
1614626400000|2021-03-01 19:20:00|29574.3|29544.3|29569.2|29539.2|29576.6|29546.6|29569.2|29539.2|0
1614626700000|2021-03-01 19:25:00|29569|29539|29588.4|29558.4|29588.4|29558.4|29568|29538|0
1614627000000|2021-03-01 19:30:00|29588.6|29558.6|29583|29553|29589.2|29559.2|29577.5|29547.5|0
1614627300000|2021-03-01 19:35:00|29583.5|29553.5|29583.2|29553.2|29590.9|29560.9|29582.2|29552.2|0
1614627600000|2021-03-01 19:40:00|29582.9|29552.9|29627.2|29597.2|29627.2|29597.2|29582.9|29552.9|0
1614627900000|2021-03-01 19:45:00|29627.5|29597.5|29623.7|29593.7|29630.5|29600.5|29615.5|29585.5|0
1614628200000|2021-03-01 19:50:00|29624|29594|29630.4|29600.4|29630.4|29600.4|29613.3|29583.3|0
1614628500000|2021-03-01 19:55:00|29632.1|29602.1|29616.8|29586.8|29632.1|29602.1|29616.8|29586.8|0
1614628800000|2021-03-01 20:00:00|29617.3|29587.3|29634|29604|29634|29604|29616.4|29586.4|0
1614629100000|2021-03-01 20:05:00|29633.7|29603.7|29619.9|29589.9|29634.9|29604.9|29617.8|29587.8|0
1614629400000|2021-03-01 20:10:00|29620.2|29590.2|29612.3|29582.3|29625.4|29595.4|29612.3|29582.3|0
1614629700000|2021-03-01 20:15:00|29612.5|29582.5|29613.3|29583.3|29615.3|29585.3|29591.8|29561.8|0
1614630000000|2021-03-01 20:20:00|29613.6|29583.6|29614.6|29584.6|29620.9|29590.9|29608.5|29578.5|0
1614630300000|2021-03-01 20:25:00|29614.9|29584.9|29609.6|29579.6|29614.9|29584.9|29604.5|29574.5|0
1614630600000|2021-03-01 20:30:00|29609.4|29579.4|29615.8|29585.8|29617.6|29587.6|29599.8|29569.8|0
1614630900000|2021-03-01 20:35:00|29615.6|29585.6|29606.8|29576.8|29619.7|29589.7|29599.5|29569.5|0
1614631200000|2021-03-01 20:40:00|29605.3|29575.3|29597.4|29567.4|29609.5|29579.5|29595.8|29565.8|0
1614631500000|2021-03-01 20:45:00|29593.9|29563.9|29577.4|29547.4|29598.6|29568.6|29577.4|29547.4|0
1614631800000|2021-03-01 20:50:00|29577.1|29547.1|29576.2|29546.2|29581.5|29551.5|29557.1|29527.1|0
1614632100000|2021-03-01 20:55:00|29575.9|29545.9|29588.2|29558.2|29599.2|29569.2|29557.8|29527.8|0
1614632400000|2021-03-01 21:00:00|29588.9|29558.9|29585.7|29555.7|29591|29561|29565.7|29535.7|0
1614632700000|2021-03-01 21:05:00|29587|29557|29600.4|29570.4|29600.4|29570.4|29584.4|29554.4|0
1614633000000|2021-03-01 21:10:00|29601.7|29571.7|29606.5|29576.5|29617.5|29587.5|29601.7|29571.7|0
1614633300000|2021-03-01 21:15:00|29606.2|29576.2|29611.1|29581.1|29615|29585|29603.3|29573.3|0
1614633600000|2021-03-01 21:20:00|29610.9|29580.9|29609.2|29579.2|29610.9|29580.9|29609|29579|0
1614633900000|2021-03-01 21:25:00|29609|29579|29609.3|29579.3|29610.1|29580.1|29607.6|29577.6|0
1614634200000|2021-03-01 21:30:00|29606.1|29576.1|29616.9|29586.9|29620.9|29590.9|29606.1|29576.1|0
1614634500000|2021-03-01 21:35:00|29618.2|29588.2|29629.7|29599.7|29629.7|29599.7|29618.2|29588.2|0
1614634800000|2021-03-01 21:40:00|29631|29601|29634.9|29604.9|29636.2|29606.2|29629.6|29599.6|0
1614635100000|2021-03-01 21:45:00|29636.2|29606.2|29633.8|29603.8|29639.1|29609.1|29627.2|29597.2|0
1614635400000|2021-03-01 21:50:00|29632.5|29602.5|29635.6|29605.6|29636.9|29606.9|29630.9|29600.9|0
1614635700000|2021-03-01 21:55:00|29636.9|29606.9|29628.2|29598.2|29636.9|29606.9|29622.3|29592.3|0
1614636000000|2021-03-01 22:00:00|29627|29597|29626.7|29596.7|29629.6|29599.6|29625|29595|0
1614636300000|2021-03-01 22:05:00|29626.9|29596.9|29623.2|29593.2|29626.9|29596.9|29623|29593|0
1614636600000|2021-03-01 22:10:00|29622.6|29592.6|29623.7|29593.7|29624.6|29594.6|29622.6|29592.6|0
1614636900000|2021-03-01 22:15:00|29623.9|29593.9|29623.8|29593.8|29625|29595|29623.6|29593.6|0
1614637200000|2021-03-01 22:20:00|29624.2|29594.2|29624.2|29594.2|29625|29595|29623.4|29593.4|0
1614637500000|2021-03-01 22:25:00|29625.2|29595.2|29624.2|29594.2|29625.2|29595.2|29624|29594|0
1614637800000|2021-03-01 22:30:00|29624.6|29594.6|29623.6|29593.6|29625.2|29595.2|29623.2|29593.2|0
1614638100000|2021-03-01 22:35:00|29623.9|29593.9|29622.8|29592.8|29623.9|29593.9|29622.8|29592.8|0
1614638400000|2021-03-01 22:40:00|29623.4|29593.4|29623.1|29593.1|29623.8|29593.8|29623.1|29593.1|0
1614638700000|2021-03-01 22:45:00|29622.9|29592.9|29622.9|29592.9|29622.9|29592.9|29622.9|29592.9|0
1614639000000|2021-03-01 22:50:00|29622.2|29592.2|29624|29594|29624.4|29594.4|29622.2|29592.2|0
1614639300000|2021-03-01 22:55:00|29624.8|29594.8|29624.7|29594.7|29626.3|29596.3|29623.5|29593.5|0
1614639600000|2021-03-01 23:00:00|29622.3|29592.3|29638.5|29608.5|29642.9|29612.9|29617.1|29587.1|0
1614639900000|2021-03-01 23:05:00|29637.8|29607.8|29642.5|29612.5|29645.8|29615.8|29637.2|29607.2|0
1614640200000|2021-03-01 23:10:00|29643.8|29613.8|29635.8|29605.8|29643.8|29613.8|29635.8|29605.8|0
1614640500000|2021-03-01 23:15:00|29638.4|29608.4|29637.2|29607.2|29639.7|29609.7|29634.8|29604.8|0
1614640800000|2021-03-01 23:20:00|29635.8|29605.8|29624.9|29594.9|29637.4|29607.4|29618.2|29588.2|0
1614641100000|2021-03-01 23:25:00|29626.2|29596.2|29629.8|29599.8|29636.8|29606.8|29626.2|29596.2|0
1614641400000|2021-03-01 23:30:00|29632.4|29602.4|29639.8|29609.8|29639.8|29609.8|29626.1|29596.1|0
1614641700000|2021-03-01 23:35:00|29639.2|29609.2|29639.6|29609.6|29639.8|29609.8|29633|29603|0
1614642000000|2021-03-01 23:40:00|29640.2|29610.2|29627.8|29597.8|29640.9|29610.9|29626.5|29596.5|0
1614642300000|2021-03-01 23:45:00|29627.1|29597.1|29628.9|29598.9|29630.2|29600.2|29619.6|29589.6|0
1614642600000|2021-03-01 23:50:00|29630.2|29600.2|29623|29593|29636.3|29606.3|29621.7|29591.7|0
1614642900000|2021-03-01 23:55:00|29623.7|29593.7|29627.3|29597.3|29627.3|29597.3|29620.7|29590.7|0
1614643200000|2021-03-02 00:00:00|29626.6|29596.6|29631.2|29601.2|29638.7|29608.7|29610.7|29580.7|0
1614643500000|2021-03-02 00:05:00|29630.5|29600.5|29614.1|29584.1|29636.5|29606.5|29611.3|29581.3|0
1614643800000|2021-03-02 00:10:00|29615.4|29585.4|29606|29576|29620.4|29590.4|29603.4|29573.4|0
1614644100000|2021-03-02 00:15:00|29606.6|29576.6|29613|29583|29624.6|29594.6|29603|29573|0
1614644400000|2021-03-02 00:20:00|29613.4|29583.4|29622.4|29592.4|29635.6|29605.6|29612.7|29582.7|0
1614644700000|2021-03-02 00:25:00|29622|29592|29621.8|29591.8|29634|29604|29614.8|29584.8|0
1614645000000|2021-03-02 00:30:00|29622.5|29592.5|29605.6|29575.6|29628.4|29598.4|29603.6|29573.6|0
1614645300000|2021-03-02 00:35:00|29609.5|29579.5|29604.8|29574.8|29612.8|29582.8|29603.9|29573.9|0
1614645600000|2021-03-02 00:40:00|29604.3|29574.3|29622.8|29592.8|29623.8|29593.8|29604.3|29574.3|0
1614645900000|2021-03-02 00:45:00|29622.5|29592.5|29602.6|29572.6|29624.5|29594.5|29601.9|29571.9|0
1614646200000|2021-03-02 00:50:00|29602.9|29572.9|29613.9|29583.9|29619.2|29589.2|29602.6|29572.6|0
1614646500000|2021-03-02 00:55:00|29613.5|29583.5|29613.2|29583.2|29619.8|29589.8|29607.9|29577.9|0
1614646800000|2021-03-02 01:00:00|29612.5|29582.5|29615.2|29585.2|29616.5|29586.5|29607.2|29577.2|0
1614647100000|2021-03-02 01:05:00|29615.8|29585.8|29613.9|29583.9|29620.5|29590.5|29607.2|29577.2|0
1614647400000|2021-03-02 01:10:00|29613.5|29583.5|29600|29570|29613.9|29583.9|29599.3|29569.3|0
1614647700000|2021-03-02 01:15:00|29605.9|29575.9|29568.5|29563.5|29605.9|29600.5|29495.5|29490.5|2905
1614648000000|2021-03-02 01:20:00|29569|29564|29556.5|29551.5|29576|29571|29536|29531|1497
1614648300000|2021-03-02 01:25:00|29554.5|29549.5|29587.5|29582.5|29598.5|29593.5|29551|29546|1347
1614648600000|2021-03-02 01:30:00|29594.5|29589.5|29481.5|29476.5|29600.5|29595.5|29462|29457|6400
1614648900000|2021-03-02 01:35:00|29481|29476|29439|29434|29498|29493|29431.5|29426.5|4156
1614649200000|2021-03-02 01:40:00|29438.5|29433.5|29447|29442|29454.5|29449.5|29388.5|29383.5|3558
1614649500000|2021-03-02 01:45:00|29447.5|29442.5|29522|29517|29527.5|29522.5|29405|29400|3945
1614649800000|2021-03-02 01:50:00|29523.5|29518.5|29535|29530|29535|29530|29456|29451|2985
1614650100000|2021-03-02 01:55:00|29535.5|29530.5|29527.5|29522.5|29551.5|29546.5|29498|29493|2764
1614650400000|2021-03-02 02:00:00|29528.5|29523.5|29538|29533|29544|29539|29471|29466|2639
1614650700000|2021-03-02 02:05:00|29536.5|29531.5|29623|29618|29643.5|29638.5|29526.5|29521.5|4843
1614651000000|2021-03-02 02:10:00|29623.5|29618.5|29657.5|29652.5|29666|29661|29598|29593|3326
1614651300000|2021-03-02 02:15:00|29658.5|29653.5|29648|29643|29682.5|29677.5|29638|29633|2108
1614651600000|2021-03-02 02:20:00|29645.5|29640.5|29517.5|29512.5|29668.5|29663.5|29500.5|29495.5|4288
1614651900000|2021-03-02 02:25:00|29519|29514|29472.5|29467.5|29521|29516|29468|29463|3388
1614652200000|2021-03-02 02:30:00|29472|29467|29437.5|29432.5|29475.5|29470.5|29411|29406|3158
1614652500000|2021-03-02 02:35:00|29433|29428|29407|29402|29459|29454|29398.5|29393.5|2252
1614652800000|2021-03-02 02:40:00|29404|29399|29301|29296|29404|29399|29285.5|29280.5|4615
1614653100000|2021-03-02 02:45:00|29301.5|29296.5|29351.5|29346.5|29360|29355|29288|29283|2652
1614653400000|2021-03-02 02:50:00|29351|29346|29251.5|29246.5|29351|29346|29237|29232|3727
1614653700000|2021-03-02 02:55:00|29253.5|29248.5|29146.5|29141.5|29257|29252|29122|29117|4488
1614654000000|2021-03-02 03:00:00|29146|29141|29174.5|29169.5|29201.5|29196.5|29132.5|29127.5|3542
1614654300000|2021-03-02 03:05:00|29175|29170|29212.5|29207.5|29213|29208|29142.5|29137.5|2808
1614654600000|2021-03-02 03:10:00|29213|29208|29249.5|29244.5|29297.5|29292.5|29185|29180|3486
1614654900000|2021-03-02 03:15:00|29247|29242|29177|29172|29248|29243|29153.5|29148.5|3043
1614655200000|2021-03-02 03:20:00|29179|29174|29113.5|29108.5|29192|29187|29102|29097|3327
1614655500000|2021-03-02 03:25:00|29112.5|29107.5|29091.5|29086.5|29150|29145|29071.5|29066.5|3150
1614655800000|2021-03-02 03:30:00|29092|29087|29098|29093|29107.5|29102.5|29034|29029|2580
1614656100000|2021-03-02 03:35:00|29095|29090|29075|29070|29099|29094|29055|29050|1689
1614656400000|2021-03-02 03:40:00|29074.5|29069.5|29048|29043|29098|29093|29041.5|29036.5|1253
1614656700000|2021-03-02 03:45:00|29047.5|29042.5|29106.5|29101.5|29106.5|29101.5|29037.5|29032.5|1103
1614657000000|2021-03-02 03:50:00|29106|29101|29104.5|29099.5|29139|29134|29086.5|29081.5|1237
1614657300000|2021-03-02 03:55:00|29104|29099|29132|29127|29162|29157|29094.5|29089.5|1119
1614657600000|2021-03-02 04:00:00|29159.2|29129.2|29170.3|29140.3|29170.3|29140.3|29157.3|29127.3|0
1614657900000|2021-03-02 04:05:00|29171|29141|29161.3|29131.3|29172.3|29142.3|29161|29131|0
1614658200000|2021-03-02 04:10:00|29161.7|29131.7|29161.7|29131.7|29163.8|29133.8|29151.4|29121.4|0
1614658500000|2021-03-02 04:15:00|29162.1|29132.1|29147.2|29117.2|29162.1|29132.1|29146.5|29116.5|0
1614658800000|2021-03-02 04:20:00|29147.8|29117.8|29137.7|29107.7|29147.8|29117.8|29137.5|29107.5|0
1614659100000|2021-03-02 04:25:00|29135.7|29105.7|29136|29106|29138.7|29108.7|29129.8|29099.8|0
1614659400000|2021-03-02 04:30:00|29135.6|29105.6|29148.2|29118.2|29150.4|29120.4|29135.3|29105.3|0
1614659700000|2021-03-02 04:35:00|29148.8|29118.8|29141.3|29111.3|29149.5|29119.5|29141|29111|0
1614660000000|2021-03-02 04:40:00|29141.7|29111.7|29137.7|29107.7|29144.3|29114.3|29133.8|29103.8|0
1614660300000|2021-03-02 04:45:00|29137.4|29107.4|29132.5|29102.5|29145.6|29115.6|29132.5|29102.5|0
1614660600000|2021-03-02 04:50:00|29131.8|29101.8|29136.4|29106.4|29138.4|29108.4|29130.5|29100.5|0
1614660900000|2021-03-02 04:55:00|29137.1|29107.1|29139|29109|29144.3|29114.3|29131.8|29101.8|0
1614661200000|2021-03-02 05:00:00|29135.7|29105.7|29057|29052|29135.7|29107.5|29039.5|29034.5|2600
1614661500000|2021-03-02 05:05:00|29058|29053|29128|29123|29149.5|29144.5|29043.5|29038.5|2009
1614661800000|2021-03-02 05:10:00|29126|29121|29068|29063|29130|29125|29062.5|29057.5|1682
1614662100000|2021-03-02 05:15:00|29066.5|29061.5|29013.5|29008.5|29075|29070|29006.5|29001.5|1955
1614662400000|2021-03-02 05:20:00|29015|29010|28939.5|28934.5|29015|29010|28927.5|28922.5|3554
1614662700000|2021-03-02 05:25:00|28940|28935|28923|28918|28952|28947|28883|28878|3087
1614663000000|2021-03-02 05:30:00|28924|28919|28949.5|28944.5|28988.5|28983.5|28907.5|28902.5|2538
1614663300000|2021-03-02 05:35:00|28950.5|28945.5|28946|28941|28952|28947|28876.5|28871.5|2835
1614663600000|2021-03-02 05:40:00|28945.5|28940.5|28964|28959|29003.5|28998.5|28915.5|28910.5|2068
1614663900000|2021-03-02 05:45:00|28964.5|28959.5|28936|28931|28964.5|28959.5|28921|28916|2049
1614664200000|2021-03-02 05:50:00|28936.5|28931.5|28933|28928|28985.5|28980.5|28915.5|28910.5|1900
1614664500000|2021-03-02 05:55:00|28932.5|28927.5|28912|28907|28949.5|28944.5|28882.5|28877.5|1712
1614664800000|2021-03-02 06:00:00|28911.5|28906.5|28934.5|28929.5|28938.5|28933.5|28873.5|28868.5|1819
1614665100000|2021-03-02 06:05:00|28935|28930|28991.5|28986.5|28992|28987|28911.5|28906.5|1510
1614665400000|2021-03-02 06:10:00|28992|28987|29070.5|29065.5|29071.5|29066.5|28983.5|28978.5|2314
1614665700000|2021-03-02 06:15:00|29070|29065|29030.5|29025.5|29074|29069|29018.5|29013.5|1552
1614666000000|2021-03-02 06:20:00|29030|29025|29125.5|29120.5|29127.5|29122.5|29030|29025|2085
1614666300000|2021-03-02 06:25:00|29129.5|29124.5|29125|29120|29139|29134|29106|29101|1786
1614666600000|2021-03-02 06:30:00|29125.5|29120.5|29080.5|29075.5|29131.5|29126.5|29067.5|29062.5|1957
1614666900000|2021-03-02 06:35:00|29079.5|29074.5|29063.5|29058.5|29079.5|29074.5|29032|29027|1095
1614667200000|2021-03-02 06:40:00|29063|29058|29074|29069|29097.5|29092.5|29060.5|29055.5|817
1614667500000|2021-03-02 06:45:00|29073.5|29068.5|29085|29080|29095|29090|29043|29038|1301
1614667800000|2021-03-02 06:50:00|29087.5|29082.5|29088.5|29083.5|29099|29094|29066|29061|903
1614668100000|2021-03-02 06:55:00|29089|29084|29092.5|29087.5|29122.5|29117.5|29079|29074|959
1614668400000|2021-03-02 07:00:00|29093|29088|29056.5|29051.5|29094|29089|29039.5|29034.5|923
1614668700000|2021-03-02 07:05:00|29056|29051|29007|29002|29056|29051|29005|29000|931
1614669000000|2021-03-02 07:10:00|29007.5|29002.5|29020.5|29015.5|29045.5|29040.5|29007|29002|883
1614669300000|2021-03-02 07:15:00|29020|29015|28967.5|28962.5|29020.5|29015.5|28955.5|28950.5|1269
1614669600000|2021-03-02 07:20:00|28968|28963|29017.5|29012.5|29028|29023|28945|28940|1275
1614669900000|2021-03-02 07:25:00|29018|29013|29041|29036|29058.5|29053.5|29012|29007|836
1614670200000|2021-03-02 07:30:00|29038.5|29033.5|29002|28997|29049|29044|28976|28971|1316
1614670500000|2021-03-02 07:35:00|29001.5|28996.5|28993.5|28988.5|29017.5|29012.5|28978.5|28973.5|720
1614670800000|2021-03-02 07:40:00|28991.5|28986.5|28960|28955|28999.5|28994.5|28959|28954|1038
1614671100000|2021-03-02 07:45:00|28959.5|28954.5|28991|28986|28993|28988|28955.5|28950.5|777
1614671400000|2021-03-02 07:50:00|28989|28984|28965|28960|28996|28991|28965|28960|933
1614671700000|2021-03-02 07:55:00|28965.5|28960.5|28963|28958|29005|29000|28960.5|28955.5|1109
1614672000000|2021-03-02 08:00:00|28966|28961|28979.5|28974.5|28986|28981|28950|28945|1177
1614672300000|2021-03-02 08:05:00|28979|28974|28997.5|28992.5|29006.5|29001.5|28969.5|28964.5|1733
1614672600000|2021-03-02 08:10:00|28996.5|28991.5|29056|29051|29056|29051|28986|28981|1101
1614672900000|2021-03-02 08:15:00|29054.5|29049.5|29039.5|29034.5|29084|29079|29037|29032|885
1614673200000|2021-03-02 08:20:00|29038.5|29033.5|29026|29021|29051.5|29046.5|29025.5|29020.5|805
1614673500000|2021-03-02 08:25:00|29030.5|29025.5|29017|29012|29046|29041|29014.5|29009.5|1009
1614673800000|2021-03-02 08:30:00|29032.3|29002.3|29071.4|29041.4|29076.6|29046.6|29025|28995|1
1614674100000|2021-03-02 08:35:00|29067.5|29037.5|29111.4|29081.4|29131.3|29101.3|29066.2|29036.2|0
1614674400000|2021-03-02 08:40:00|29107.5|29077.5|29097.6|29067.6|29122.2|29092.2|29097.6|29067.6|0
1614674700000|2021-03-02 08:45:00|29098.2|29068.2|29088.5|29058.5|29104.7|29074.7|29088.5|29058.5|0
1614675000000|2021-03-02 08:50:00|29087.9|29057.9|29061.7|29031.7|29092.4|29062.4|29056.7|29026.7|0
1614675300000|2021-03-02 08:55:00|29061.4|29031.4|29004.7|28974.7|29062.1|29032.1|28997.5|28967.5|0
1614675600000|2021-03-02 09:00:00|29005.6|28975.6|29012.9|28982.9|29016.5|28986.5|28993|28963|0
1614675900000|2021-03-02 09:05:00|29012.2|28982.2|29004|28974|29015|28985|28993.5|28963.5|0
1614676200000|2021-03-02 09:10:00|29004.7|28974.7|28983.3|28953.3|29004.7|28974.7|28962.5|28932.5|0
1614676500000|2021-03-02 09:15:00|28974.5|28966.5|28975.5|28967.5|29001.5|28993.5|28962|28954|541
1614676800000|2021-03-02 09:20:00|28975|28967|29017|29009|29020.5|29012.5|28971.5|28963.5|179
1614677100000|2021-03-02 09:25:00|29018|29010|29037|29029|29038.5|29030.5|29016|29008|211
1614677400000|2021-03-02 09:30:00|29037.5|29029.5|29048|29040|29054.5|29046.5|29037.5|29029.5|168
1614677700000|2021-03-02 09:35:00|29046|29038|29056.5|29048.5|29069.5|29061.5|29046|29038|109
1614678000000|2021-03-02 09:40:00|29057|29049|29082.5|29074.5|29087.5|29079.5|29056.5|29048.5|169
1614678300000|2021-03-02 09:45:00|29081.5|29073.5|29071|29063|29088.5|29080.5|29068.5|29060.5|199
1614678600000|2021-03-02 09:50:00|29071.5|29063.5|29076|29068|29081.5|29073.5|29056|29048|127
1614678900000|2021-03-02 09:55:00|29075.5|29067.5|29074.5|29066.5|29101.5|29093.5|29072|29064|146
1614679200000|2021-03-02 10:00:00|29075|29067|29077.5|29069.5|29102|29094|29073|29065|165
1614679500000|2021-03-02 10:05:00|29080.5|29072.5|29067|29059|29089|29081|29052.5|29044.5|130
1614679800000|2021-03-02 10:10:00|29066|29058|29072|29064|29080|29072|29062.5|29054.5|80
1614680100000|2021-03-02 10:15:00|29073|29065|29100|29092|29103|29095|29073|29065|160
1614680400000|2021-03-02 10:20:00|29100.5|29092.5|29102.5|29094.5|29112.5|29104.5|29095.5|29087.5|186
1614680700000|2021-03-02 10:25:00|29102|29094|29085|29077|29110|29102|29085|29077|138
1614681000000|2021-03-02 10:30:00|29084.5|29076.5|29089.5|29081.5|29094|29086|29072.5|29064.5|142
1614681300000|2021-03-02 10:35:00|29088.5|29080.5|29096|29088|29104.5|29096.5|29086.5|29078.5|82
1614681600000|2021-03-02 10:40:00|29098.5|29090.5|29098|29090|29107|29099|29093.5|29085.5|97
1614681900000|2021-03-02 10:45:00|29098.5|29090.5|29095.5|29087.5|29104|29096|29086.5|29078.5|102
1614682200000|2021-03-02 10:50:00|29096|29088|29108|29100|29114|29106|29087.5|29079.5|120
1614682500000|2021-03-02 10:55:00|29105.5|29097.5|29094.5|29086.5|29109.5|29101.5|29092.5|29084.5|78
1614682800000|2021-03-02 11:00:00|29094|29086|29095|29087|29099|29091|29084|29076|74
1614683100000|2021-03-02 11:05:00|29094|29086|29094.5|29086.5|29105|29097|29090|29082|59
1614683400000|2021-03-02 11:10:00|29095|29087|29095|29087|29099|29091|29087|29079|99
1614683700000|2021-03-02 11:15:00|29095.5|29087.5|29070.5|29062.5|29095.5|29087.5|29070|29062|147
1614684000000|2021-03-02 11:20:00|29071|29063|29097.5|29089.5|29102.5|29094.5|29067.5|29059.5|117
1614684300000|2021-03-02 11:25:00|29097|29089|29097|29089|29109|29101|29095|29087|271
1614684600000|2021-03-02 11:30:00|29097.5|29089.5|29088.5|29080.5|29101|29093|29083|29075|54
1614684900000|2021-03-02 11:35:00|29089|29081|29094.5|29086.5|29098.5|29090.5|29085.5|29077.5|41
1614685200000|2021-03-02 11:40:00|29095|29087|29094.5|29086.5|29105|29097|29094.5|29086.5|64
1614685500000|2021-03-02 11:45:00|29095|29087|29089.5|29081.5|29102|29094|29079.5|29071.5|98
1614685800000|2021-03-02 11:50:00|29090|29082|29109|29101|29109|29101|29090|29082|66
1614686100000|2021-03-02 11:55:00|29109.5|29101.5|29100.5|29092.5|29114.5|29106.5|29098.5|29090.5|66
1614686400000|2021-03-02 12:00:00|29101.5|29093.5|29106.5|29098.5|29112.5|29104.5|29099|29091|90
1614686700000|2021-03-02 12:05:00|29106|29098|29116|29108|29126|29118|29106|29098|108
1614687000000|2021-03-02 12:10:00|29116.5|29108.5|29110.5|29102.5|29120.5|29112.5|29109|29101|84
1614687300000|2021-03-02 12:15:00|29111|29103|29114.5|29106.5|29120|29112|29100.5|29092.5|80
1614687600000|2021-03-02 12:20:00|29115|29107|29122|29114|29125.5|29117.5|29114.5|29106.5|51
1614687900000|2021-03-02 12:25:00|29122.5|29114.5|29123.5|29115.5|29128|29120|29120|29112|101
1614688200000|2021-03-02 12:30:00|29124|29116|29113|29105|29128.5|29120.5|29113|29105|54
1614688500000|2021-03-02 12:35:00|29113.5|29105.5|29129.5|29121.5|29129.5|29121.5|29111.5|29103.5|40
1614688800000|2021-03-02 12:40:00|29129|29121|29131.5|29123.5|29137|29129|29128.5|29120.5|50
1614689100000|2021-03-02 12:45:00|29133|29125|29130|29122|29133.5|29125.5|29128.5|29120.5|58
1614689400000|2021-03-02 12:50:00|29129|29121|29122|29114|29132|29124|29120.5|29112.5|73
1614689700000|2021-03-02 12:55:00|29122.5|29114.5|29128.5|29120.5|29130.5|29122.5|29114|29106|38
1614690000000|2021-03-02 13:00:00|29127.5|29119.5|29122|29114|29132|29124|29118|29110|33
1614690300000|2021-03-02 13:05:00|29122.5|29114.5|29115.5|29107.5|29130|29122|29115.5|29107.5|95
1614690600000|2021-03-02 13:10:00|29114|29106|29105|29097|29118.5|29110.5|29098|29090|141
1614690900000|2021-03-02 13:15:00|29105.5|29097.5|29115.5|29107.5|29120|29112|29105.5|29097.5|89
1614691200000|2021-03-02 13:20:00|29116|29108|29105|29097|29118|29110|29104.5|29096.5|55
1614691500000|2021-03-02 13:25:00|29104.5|29096.5|29116|29108|29126|29118|29104|29096|99
1614691800000|2021-03-02 13:30:00|29116.5|29108.5|29106.5|29098.5|29119|29111|29098|29090|151
1614692100000|2021-03-02 13:35:00|29106|29098|29105.5|29097.5|29109.5|29101.5|29099.5|29091.5|72
1614692400000|2021-03-02 13:40:00|29106.5|29098.5|29099.5|29091.5|29107.5|29099.5|29090.5|29082.5|120
1614692700000|2021-03-02 13:45:00|29099|29091|29109|29101|29111|29103|29091|29083|171
1614693000000|2021-03-02 13:50:00|29107.5|29099.5|29124.5|29116.5|29127|29119|29106|29098|59
1614693300000|2021-03-02 13:55:00|29125|29117|29136|29128|29143|29135|29120|29112|136
1614693600000|2021-03-02 14:00:00|29136.5|29128.5|29144.5|29136.5|29151|29143|29129.5|29121.5|164
1614693900000|2021-03-02 14:05:00|29145|29137|29127|29119|29150|29142|29118|29110|140
1614694200000|2021-03-02 14:10:00|29124.5|29116.5|29122.5|29114.5|29134|29126|29120|29112|99
1614694500000|2021-03-02 14:15:00|29121.5|29113.5|29147|29139|29149|29141|29121.5|29113.5|149
1614694800000|2021-03-02 14:20:00|29146.5|29138.5|29165|29157|29166|29158|29145.5|29137.5|207
1614695100000|2021-03-02 14:25:00|29164.5|29156.5|29168|29160|29170|29162|29150.5|29142.5|135
1614695400000|2021-03-02 14:30:00|29168.5|29160.5|29142.5|29134.5|29187.5|29179.5|29134.5|29126.5|722
1614695700000|2021-03-02 14:35:00|29142|29134|29143|29135|29156|29148|29130|29122|253
1614696000000|2021-03-02 14:40:00|29144|29136|29133.5|29125.5|29155|29147|29117.5|29109.5|404
1614696300000|2021-03-02 14:45:00|29133|29125|29092.5|29084.5|29145.5|29137.5|29089.5|29081.5|276
1614696600000|2021-03-02 14:50:00|29092|29084|29136|29128|29139|29131|29084|29076|330
1614696900000|2021-03-02 14:55:00|29135.5|29127.5|29170|29162|29194.5|29186.5|29132.5|29124.5|501
1614697200000|2021-03-02 15:00:00|29169|29161|29176|29168|29185|29177|29162|29154|359
1614697500000|2021-03-02 15:05:00|29176.5|29168.5|29194|29186|29195|29187|29162|29154|250
1614697800000|2021-03-02 15:10:00|29194.5|29186.5|29151.5|29143.5|29202|29194|29144|29136|503
1614698100000|2021-03-02 15:15:00|29151|29143|29168.5|29160.5|29182|29174|29144|29136|306
1614698400000|2021-03-02 15:20:00|29166|29158|29152|29144|29185.5|29177.5|29151|29143|184
1614698700000|2021-03-02 15:25:00|29152.5|29144.5|29127|29119|29175.5|29167.5|29123|29115|397
1614699000000|2021-03-02 15:30:00|29124.5|29116.5|29142.5|29134.5|29153|29145|29122.5|29114.5|321
1614699300000|2021-03-02 15:35:00|29142|29134|29109|29101|29149.5|29141.5|29105.5|29097.5|221
1614699600000|2021-03-02 15:40:00|29108.5|29100.5|29103|29095|29119|29111|29091.5|29083.5|342
1614699900000|2021-03-02 15:45:00|29102.5|29094.5|29124.5|29116.5|29124.5|29116.5|29079|29071|333
1614700200000|2021-03-02 15:50:00|29125.5|29117.5|29139.5|29131.5|29139.5|29131.5|29120|29112|239
1614700500000|2021-03-02 15:55:00|29140|29132|29142.5|29134.5|29158|29150|29138|29130|277
1614700800000|2021-03-02 16:00:00|29140.5|29132.5|29121|29113|29148.5|29140.5|29088|29080|296
1614701100000|2021-03-02 16:05:00|29119.5|29111.5|29131|29123|29133.5|29125.5|29114.5|29106.5|186
1614701400000|2021-03-02 16:10:00|29131.5|29123.5|29116.5|29108.5|29132.5|29124.5|29105|29097|140
1614701700000|2021-03-02 16:15:00|29116|29108|29113|29105|29120.5|29112.5|29093.5|29085.5|223
1614702000000|2021-03-02 16:20:00|29113.5|29105.5|29081.5|29073.5|29117.5|29109.5|29076|29068|183
1614702300000|2021-03-02 16:25:00|29081|29073|29114.5|29106.5|29115|29107|29070|29062|216
1614702600000|2021-03-02 16:30:00|29114|29106|29078|29070|29118|29110|29074|29066|208
1614702900000|2021-03-02 16:35:00|29077.5|29069.5|29083|29075|29087.5|29079.5|29059|29051|190
1614703200000|2021-03-02 16:40:00|29082.5|29074.5|29076|29068|29082.5|29074.5|29053|29045|211
1614703500000|2021-03-02 16:45:00|29076.5|29068.5|29101|29093|29107|29099|29061.5|29053.5|129
1614703800000|2021-03-02 16:50:00|29100.5|29092.5|29105|29097|29108|29100|29085.5|29077.5|53
1614704100000|2021-03-02 16:55:00|29104.5|29096.5|29095|29087|29106.5|29098.5|29086.5|29078.5|103
1614704400000|2021-03-02 17:00:00|29093.5|29085.5|29112.5|29104.5|29113.5|29105.5|29079|29071|104
1614704700000|2021-03-02 17:05:00|29113|29105|29114.5|29106.5|29122|29114|29106|29098|112
1614705000000|2021-03-02 17:10:00|29115.5|29107.5|29113.5|29105.5|29125.5|29117.5|29110|29102|70
1614705300000|2021-03-02 17:15:00|29116|29108|29138.5|29130.5|29144.5|29136.5|29115|29107|131
1614705600000|2021-03-02 17:20:00|29138|29130|29124.5|29116.5|29141|29133|29123|29115|75
1614705900000|2021-03-02 17:25:00|29125|29117|29124.5|29116.5|29129|29121|29118|29110|63
1614706200000|2021-03-02 17:30:00|29125|29117|29130.5|29122.5|29134.5|29126.5|29121|29113|29
1614706500000|2021-03-02 17:35:00|29130|29122|29157|29149|29161|29153|29129.5|29121.5|111
1614706800000|2021-03-02 17:40:00|29157.5|29149.5|29156.5|29148.5|29170.5|29162.5|29153.5|29145.5|93
1614707100000|2021-03-02 17:45:00|29157|29149|29151.5|29143.5|29164|29156|29144|29136|56
1614707400000|2021-03-02 17:50:00|29150.5|29142.5|29157.5|29149.5|29159|29151|29140.5|29132.5|35
1614707700000|2021-03-02 17:55:00|29157|29149|29149|29141|29160|29152|29139|29131|44
1614708000000|2021-03-02 18:00:00|29150|29142|29170.5|29162.5|29177.5|29169.5|29149.5|29141.5|88
1614708300000|2021-03-02 18:05:00|29171|29163|29167.5|29159.5|29178.5|29170.5|29161|29153|52
1614708600000|2021-03-02 18:10:00|29168|29160|29185|29177|29185.5|29177.5|29168|29160|69
1614708900000|2021-03-02 18:15:00|29185.5|29177.5|29166|29158|29189|29181|29166|29158|52
1614709200000|2021-03-02 18:20:00|29166.5|29158.5|29174|29166|29175|29167|29157|29149|49
1614709500000|2021-03-02 18:25:00|29173.5|29165.5|29170|29162|29180|29172|29155.5|29147.5|33
1614709800000|2021-03-02 18:30:00|29170.5|29162.5|29180|29172|29192.5|29184.5|29168.5|29160.5|69
1614710100000|2021-03-02 18:35:00|29180.5|29172.5|29193.5|29185.5|29196.5|29188.5|29179|29171|71
1614710400000|2021-03-02 18:40:00|29194.5|29186.5|29186|29178|29200|29192|29183|29175|119
1614710700000|2021-03-02 18:45:00|29183|29175|29191.5|29183.5|29193.5|29185.5|29183|29175|105
1614711000000|2021-03-02 18:50:00|29192|29184|29178|29170|29197.5|29189.5|29178|29170|56
1614711300000|2021-03-02 18:55:00|29182.5|29174.5|29176|29146|29191.5|29183.5|29166.5|29146|109
1614711600000|2021-03-02 19:00:00|29175.8|29145.8|29165.8|29135.8|29187|29157|29164.7|29134.7|0
1614711900000|2021-03-02 19:05:00|29166|29136|29140|29110|29166|29136|29139.8|29109.8|0
1614712200000|2021-03-02 19:10:00|29139.8|29109.8|29108.9|29078.9|29142.1|29112.1|29102.1|29072.1|0
1614712500000|2021-03-02 19:15:00|29108.6|29078.6|29114.1|29084.1|29118|29088|29108.4|29078.4|0
1614712800000|2021-03-02 19:20:00|29113.3|29083.3|29132.6|29102.6|29133.3|29103.3|29112|29082|0
1614713100000|2021-03-02 19:25:00|29132.4|29102.4|29109.1|29079.1|29136.4|29106.4|29108.9|29078.9|0
1614713400000|2021-03-02 19:30:00|29109.4|29079.4|29116.8|29086.8|29119.8|29089.8|29107.4|29077.4|0
1614713700000|2021-03-02 19:35:00|29116.6|29086.6|29124.9|29094.9|29127.5|29097.5|29113.2|29083.2|0
1614714000000|2021-03-02 19:40:00|29124.8|29094.8|29126|29096|29135.9|29105.9|29123.7|29093.7|0
1614714300000|2021-03-02 19:45:00|29125.8|29095.8|29139.4|29109.4|29143.3|29113.3|29123.5|29093.5|0
1614714600000|2021-03-02 19:50:00|29139.5|29109.5|29155|29125|29162.1|29132.1|29138.4|29108.4|0
1614714900000|2021-03-02 19:55:00|29155.2|29125.2|29147.5|29117.5|29166.5|29136.5|29144.9|29114.9|0
1614715200000|2021-03-02 20:00:00|29147.8|29117.8|29155.6|29125.6|29164.2|29134.2|29147.8|29117.8|0
1614715500000|2021-03-02 20:05:00|29155.4|29125.4|29152.2|29122.2|29163.5|29133.5|29149.9|29119.9|0
1614715800000|2021-03-02 20:10:00|29152.4|29122.4|29155.1|29125.1|29160.2|29130.2|29145.7|29115.7|0
1614716100000|2021-03-02 20:15:00|29155.6|29125.6|29100.2|29070.2|29156.5|29126.5|29100.2|29070.2|0
1614716400000|2021-03-02 20:20:00|29100|29070|29102.6|29072.6|29115.2|29085.2|29097.9|29067.9|0
1614716700000|2021-03-02 20:25:00|29102.3|29072.3|29096|29066|29110.6|29080.6|29094.2|29064.2|0
1614717000000|2021-03-02 20:30:00|29095.7|29065.7|29097.5|29067.5|29112.4|29082.4|29084.8|29054.8|0
1614717300000|2021-03-02 20:35:00|29097.3|29067.3|29091.5|29061.5|29099.6|29069.6|29085.6|29055.6|0
1614717600000|2021-03-02 20:40:00|29091.8|29061.8|29085.9|29055.9|29092.3|29062.3|29075|29045|0
1614717900000|2021-03-02 20:45:00|29085.7|29055.7|29084.8|29054.8|29100.6|29070.6|29075.5|29045.5|0
1614718200000|2021-03-02 20:50:00|29086.1|29056.1|29053|29023|29086.1|29056.1|29052.5|29022.5|0
1614718500000|2021-03-02 20:55:00|29053.2|29023.2|29032.7|29002.7|29060.7|29030.7|29016.6|28986.6|0
1614718800000|2021-03-02 21:00:00|29032.5|29002.5|29034|29004|29049.7|29019.7|29026.1|28996.1|0
1614719100000|2021-03-02 21:05:00|29031.4|29001.4|29053.6|29023.6|29054.9|29024.9|29029.4|28999.4|0
1614719400000|2021-03-02 21:10:00|29054.9|29024.9|29061.3|29031.3|29068.4|29038.4|29053.6|29023.6|0
1614719700000|2021-03-02 21:15:00|29062.2|29032.2|29059|29029|29062.2|29032.2|29056.2|29026.2|0
1614720000000|2021-03-02 21:20:00|29059.5|29029.5|29059.4|29029.4|29060.9|29030.9|29057.7|29027.7|0
1614720300000|2021-03-02 21:25:00|29059|29029|29060|29030|29061.1|29031.1|29057.9|29027.9|0
1614720600000|2021-03-02 21:30:00|29062.8|29032.8|29056.8|29026.8|29065.4|29035.4|29053.6|29023.6|0
1614720900000|2021-03-02 21:35:00|29058.1|29028.1|29053.2|29023.2|29061|29031|29052.8|29022.8|0
1614721200000|2021-03-02 21:40:00|29051.9|29021.9|29046.6|29016.6|29053.2|29023.2|29039.9|29009.9|0
1614721500000|2021-03-02 21:45:00|29047.9|29017.9|29034.9|29004.9|29049.2|29019.2|29029.6|28999.6|0
1614721800000|2021-03-02 21:50:00|29033.6|29003.6|29032.7|29002.7|29034.9|29004.9|29030.1|29000.1|0
1614722100000|2021-03-02 21:55:00|29034|29004|29029.9|28999.9|29036.8|29006.8|29025|28995|0
1614722400000|2021-03-02 22:00:00|29030.9|29000.9|29038.5|29008.5|29038.5|29008.5|29029.3|28999.3|0
1614722700000|2021-03-02 22:05:00|29038.9|29008.9|29042.8|29012.8|29043.6|29013.6|29038.9|29008.9|0
1614723000000|2021-03-02 22:10:00|29040.7|29010.7|29040.4|29010.4|29041.4|29011.4|29039.7|29009.7|0
1614723300000|2021-03-02 22:15:00|29041.2|29011.2|29043.9|29013.9|29044.8|29014.8|29039.8|29009.8|0
1614723600000|2021-03-02 22:20:00|29043.6|29013.6|29043.4|29013.4|29046|29016|29040.3|29010.3|0
1614723900000|2021-03-02 22:25:00|29043.2|29013.2|29046.2|29016.2|29046.2|29016.2|29043.2|29013.2|0
1614724200000|2021-03-02 22:30:00|29046.6|29016.6|29050.1|29020.1|29050.1|29020.1|29046.6|29016.6|0
1614724500000|2021-03-02 22:35:00|29049.8|29019.8|29046.9|29016.9|29050|29020|29045.2|29015.2|0
1614724800000|2021-03-02 22:40:00|29046.7|29016.7|29048.1|29018.1|29048.8|29018.8|29046.3|29016.3|0
1614725100000|2021-03-02 22:45:00|29048.4|29018.4|29050.5|29020.5|29050.7|29020.7|29047.9|29017.9|0
1614725400000|2021-03-02 22:50:00|29050.2|29020.2|29051.7|29021.7|29053|29023|29048.2|29018.2|0
1614725700000|2021-03-02 22:55:00|29051.5|29021.5|29050.9|29020.9|29053.8|29023.8|29049.6|29019.6|0
1614726000000|2021-03-02 23:00:00|29053.5|29023.5|29065.8|29035.8|29074.1|29044.1|29050.8|29020.8|0
1614726300000|2021-03-02 23:05:00|29065.2|29035.2|29079.5|29049.5|29080.8|29050.8|29065.1|29035.1|0
1614726600000|2021-03-02 23:10:00|29080.1|29050.1|29090.8|29060.8|29090.8|29060.8|29080.1|29050.1|0
1614726900000|2021-03-02 23:15:00|29092.1|29062.1|29101.3|29071.3|29107.5|29077.5|29092|29062|0
1614727200000|2021-03-02 23:20:00|29102.6|29072.6|29114.2|29084.2|29115.5|29085.5|29101.3|29071.3|0
1614727500000|2021-03-02 23:25:00|29114.9|29084.9|29110|29080|29115.5|29085.5|29110|29080|0
1614727800000|2021-03-02 23:30:00|29111.3|29081.3|29118.9|29088.9|29118.9|29088.9|29110|29080|0
1614728100000|2021-03-02 23:35:00|29117.6|29087.6|29122.8|29092.8|29124.4|29094.4|29117.6|29087.6|0
1614728400000|2021-03-02 23:40:00|29124.1|29094.1|29124.5|29094.5|29129.6|29099.6|29121.8|29091.8|0
1614728700000|2021-03-02 23:45:00|29123.2|29093.2|29128.7|29098.7|29130.1|29100.1|29123.2|29093.2|0
1614729000000|2021-03-02 23:50:00|29127.3|29097.3|29122.2|29092.2|29130.2|29100.2|29122.2|29092.2|0
1614729300000|2021-03-02 23:55:00|29122.9|29092.9|29119.6|29089.6|29127.5|29097.5|29117|29087|0
1614729600000|2021-03-03 00:00:00|29118.3|29088.3|29114.6|29084.6|29122.8|29092.8|29111|29081|0
1614729900000|2021-03-03 00:05:00|29114|29084|29127.6|29097.6|29130.2|29100.2|29114|29084|0
1614730200000|2021-03-03 00:10:00|29128.9|29098.9|29127.3|29097.3|29132.9|29102.9|29126|29096|0
1614730500000|2021-03-03 00:15:00|29128.6|29098.6|29110.4|29080.4|29128.6|29098.6|29106|29076|0
1614730800000|2021-03-03 00:20:00|29111.1|29081.1|29109.9|29079.9|29117.6|29087.6|29099.3|29069.3|0
1614731100000|2021-03-03 00:25:00|29110.6|29080.6|29119.7|29089.7|29124.3|29094.3|29110.6|29080.6|0
1614731400000|2021-03-03 00:30:00|29121.7|29091.7|29123.7|29093.7|29131.4|29101.4|29120.4|29090.4|0
1614731700000|2021-03-03 00:35:00|29123|29093|29124.5|29094.5|29131|29101|29119.1|29089.1|0
1614732000000|2021-03-03 00:40:00|29124.8|29094.8|29120.6|29090.6|29125.2|29095.2|29112.8|29082.8|0
1614732300000|2021-03-03 00:45:00|29119.9|29089.9|29138.9|29108.9|29146.7|29116.7|29119.9|29089.9|0
1614732600000|2021-03-03 00:50:00|29138.5|29108.5|29135|29105|29140.2|29110.2|29131|29101|0
1614732900000|2021-03-03 00:55:00|29135.6|29105.6|29135|29105|29141.5|29111.5|29129.7|29099.7|0
1614733200000|2021-03-03 01:00:00|29134.3|29104.3|29131|29101|29134.3|29104.3|29116|29086|0
1614733500000|2021-03-03 01:05:00|29130.7|29100.7|29141.9|29111.9|29142.5|29112.5|29119.9|29089.9|0
1614733800000|2021-03-03 01:10:00|29143.8|29113.8|29158.6|29128.6|29158.6|29128.6|29116.7|29086.7|0
1614734100000|2021-03-03 01:15:00|29151.4|29121.4|29208.1|29203.1|29272.1|29267.1|29150.8|29120.8|2771
1614734400000|2021-03-03 01:20:00|29205.6|29200.6|29145.5|29140.5|29209.1|29204.1|29132.6|29127.6|1762
1614734700000|2021-03-03 01:25:00|29146|29141|29132.5|29127.5|29166.5|29161.5|29124.5|29119.5|934
1614735000000|2021-03-03 01:30:00|29133|29128|29108|29103|29204|29199|29099.5|29094.5|5300
1614735300000|2021-03-03 01:35:00|29107.5|29102.5|29202|29197|29202.5|29197.5|29107.5|29102.5|3658
1614735600000|2021-03-03 01:40:00|29207|29202|29256|29251|29267.5|29262.5|29206.5|29201.5|3003
1614735900000|2021-03-03 01:45:00|29254.5|29249.5|29386.5|29381.5|29386.5|29381.5|29254.5|29249.5|5318
1614736200000|2021-03-03 01:50:00|29387.5|29382.5|29338.5|29333.5|29395|29390|29331.5|29326.5|2703
1614736500000|2021-03-03 01:55:00|29336.5|29331.5|29325|29320|29370|29365|29322.5|29317.5|2083
1614736800000|2021-03-03 02:00:00|29323.5|29318.5|29366.5|29361.5|29379|29374|29318|29313|2286
1614737100000|2021-03-03 02:05:00|29366|29361|29354.5|29349.5|29419.5|29414.5|29352|29347|3277
1614737400000|2021-03-03 02:10:00|29355|29350|29414|29409|29414|29409|29351|29346|1863
1614737700000|2021-03-03 02:15:00|29411|29406|29418|29413|29434|29429|29386|29381|2494
1614738000000|2021-03-03 02:20:00|29419.5|29414.5|29473|29468|29478|29473|29414.5|29409.5|2220
1614738300000|2021-03-03 02:25:00|29472|29467|29433.5|29428.5|29519|29514|29428.5|29423.5|3282
1614738600000|2021-03-03 02:30:00|29434.5|29429.5|29429.5|29424.5|29465|29460|29424|29419|1917
1614738900000|2021-03-03 02:35:00|29429|29424|29475|29470|29482|29477|29424|29419|1434
1614739200000|2021-03-03 02:40:00|29476.5|29471.5|29510.5|29505.5|29555|29550|29473|29468|3497
1614739500000|2021-03-03 02:45:00|29511|29506|29540|29535|29551|29546|29497.5|29492.5|1711
1614739800000|2021-03-03 02:50:00|29542.5|29537.5|29552|29547|29574.5|29569.5|29534.5|29529.5|1921
1614740100000|2021-03-03 02:55:00|29552.5|29547.5|29546|29541|29585.5|29580.5|29542|29537|1938
1614740400000|2021-03-03 03:00:00|29544|29539|29554|29549|29568.5|29563.5|29542|29537|1234
1614740700000|2021-03-03 03:05:00|29554.5|29549.5|29559.5|29554.5|29607|29602|29554.5|29549.5|2223
1614741000000|2021-03-03 03:10:00|29557.5|29552.5|29591|29586|29600.5|29595.5|29557.5|29552.5|1264
1614741300000|2021-03-03 03:15:00|29591.5|29586.5|29582|29577|29595|29590|29550|29545|1291
1614741600000|2021-03-03 03:20:00|29585|29580|29587.5|29582.5|29595|29590|29565|29560|808
1614741900000|2021-03-03 03:25:00|29588|29583|29582|29577|29618.5|29613.5|29582|29577|1274
1614742200000|2021-03-03 03:30:00|29581.5|29576.5|29562.5|29557.5|29602.5|29597.5|29559|29554|1049
1614742500000|2021-03-03 03:35:00|29561.5|29556.5|29528.5|29523.5|29573.5|29568.5|29525.5|29520.5|1077
1614742800000|2021-03-03 03:40:00|29529|29524|29507.5|29502.5|29548.5|29543.5|29506.5|29501.5|1267
1614743100000|2021-03-03 03:45:00|29507|29502|29531|29526|29535.5|29530.5|29504.5|29499.5|905
1614743400000|2021-03-03 03:50:00|29530.5|29525.5|29528|29523|29576|29571|29527.5|29522.5|1035
1614743700000|2021-03-03 03:55:00|29532.5|29527.5|29555.5|29550.5|29568|29563|29532.5|29527.5|686
1614744000000|2021-03-03 04:00:00|29574.5|29544.5|29582.4|29552.4|29585.3|29555.3|29574.5|29544.5|1
1614744300000|2021-03-03 04:05:00|29583.1|29553.1|29579.9|29549.9|29583.1|29553.1|29573.6|29543.6|0
1614744600000|2021-03-03 04:10:00|29579.5|29549.5|29578.3|29548.3|29579.9|29549.9|29567.4|29537.4|0
1614744900000|2021-03-03 04:15:00|29579|29549|29579|29549|29583.7|29553.7|29578.3|29548.3|0
1614745200000|2021-03-03 04:20:00|29578.3|29548.3|29574.7|29544.7|29579.9|29549.9|29574|29544|0
1614745500000|2021-03-03 04:25:00|29574.2|29544.2|29579.5|29549.5|29580.2|29550.2|29573.5|29543.5|0
1614745800000|2021-03-03 04:30:00|29579.8|29549.8|29583.6|29553.6|29584|29554|29578.2|29548.2|0
1614746100000|2021-03-03 04:35:00|29585|29555|29584.6|29554.6|29590.5|29560.5|29584.3|29554.3|0
1614746400000|2021-03-03 04:40:00|29583.9|29553.9|29581.2|29551.2|29584.6|29554.6|29575.3|29545.3|0
1614746700000|2021-03-03 04:45:00|29580.5|29550.5|29576|29546|29581.5|29551.5|29574.7|29544.7|0
1614747000000|2021-03-03 04:50:00|29576.7|29546.7|29576|29546|29576.7|29546.7|29574.7|29544.7|0
1614747300000|2021-03-03 04:55:00|29576.7|29546.7|29576.7|29546.7|29577.3|29547.3|29575.3|29545.3|0
1614747600000|2021-03-03 05:00:00|29576|29546|29542|29537|29586.5|29581.5|29534.5|29529.5|1575
1614747900000|2021-03-03 05:05:00|29542.5|29537.5|29574|29569|29597.5|29592.5|29542.5|29537.5|1121
1614748200000|2021-03-03 05:10:00|29574.5|29569.5|29595|29590|29595|29590|29526|29521|1424
1614748500000|2021-03-03 05:15:00|29596|29591|29610.5|29605.5|29618.5|29613.5|29580.5|29575.5|1282
1614748800000|2021-03-03 05:20:00|29612|29607|29581.5|29576.5|29618|29613|29580.5|29575.5|908
1614749100000|2021-03-03 05:25:00|29581|29576|29563|29558|29589.5|29584.5|29550|29545|1254
1614749400000|2021-03-03 05:30:00|29562.5|29557.5|29549.5|29544.5|29573|29568|29543.5|29538.5|807
1614749700000|2021-03-03 05:35:00|29550.5|29545.5|29569|29564|29595|29590|29549.5|29544.5|995
1614750000000|2021-03-03 05:40:00|29569.5|29564.5|29604|29599|29611|29606|29566.5|29561.5|890
1614750300000|2021-03-03 05:45:00|29604.5|29599.5|29583|29578|29611.5|29606.5|29581.5|29576.5|780
1614750600000|2021-03-03 05:50:00|29582.5|29577.5|29602.5|29597.5|29610.5|29605.5|29582|29577|609
1614750900000|2021-03-03 05:55:00|29603|29598|29633.5|29628.5|29650.5|29645.5|29598.5|29593.5|1690
1614751200000|2021-03-03 06:00:00|29634.5|29629.5|29641.5|29636.5|29643|29638|29625|29620|767
1614751500000|2021-03-03 06:05:00|29642.5|29637.5|29637|29632|29656|29651|29627|29622|1136
1614751800000|2021-03-03 06:10:00|29637.5|29632.5|29665|29660|29666.5|29661.5|29637|29632|945
1614752100000|2021-03-03 06:15:00|29665.5|29660.5|29677|29672|29694|29689|29664.5|29659.5|1699
1614752400000|2021-03-03 06:20:00|29678|29673|29671.5|29666.5|29695|29690|29670|29665|994
1614752700000|2021-03-03 06:25:00|29670|29665|29670|29665|29680|29675|29658|29653|825
1614753000000|2021-03-03 06:30:00|29672|29667|29709|29704|29717|29712|29672|29667|1221
1614753300000|2021-03-03 06:35:00|29708.5|29703.5|29731.5|29726.5|29738.5|29733.5|29698|29693|1499
1614753600000|2021-03-03 06:40:00|29732|29727|29769.5|29764.5|29790|29785|29732|29727|2175
1614753900000|2021-03-03 06:45:00|29768|29763|29750|29745|29787.5|29782.5|29748|29743|1436
1614754200000|2021-03-03 06:50:00|29750.5|29745.5|29744|29739|29757|29752|29740.5|29735.5|950
1614754500000|2021-03-03 06:55:00|29741.5|29736.5|29746|29741|29762.5|29757.5|29738|29733|859
1614754800000|2021-03-03 07:00:00|29745.5|29740.5|29730.5|29725.5|29755.5|29750.5|29720|29715|1155
1614755100000|2021-03-03 07:05:00|29731|29726|29757|29752|29760.5|29755.5|29728.5|29723.5|813
1614755400000|2021-03-03 07:10:00|29758|29753|29773|29768|29782|29777|29758|29753|1010
1614755700000|2021-03-03 07:15:00|29772.5|29767.5|29804.5|29799.5|29827|29822|29770|29765|1990
1614756000000|2021-03-03 07:20:00|29804|29799|29837|29832|29865|29860|29794.5|29789.5|1950
1614756300000|2021-03-03 07:25:00|29837.5|29832.5|29858|29853|29860|29855|29823|29818|1244
1614756600000|2021-03-03 07:30:00|29858.5|29853.5|29865|29860|29870|29865|29850.5|29845.5|1240
1614756900000|2021-03-03 07:35:00|29865.5|29860.5|29856|29851|29885|29880|29855.5|29850.5|1510
1614757200000|2021-03-03 07:40:00|29855|29850|29851|29846|29873.5|29868.5|29846.5|29841.5|905
1614757500000|2021-03-03 07:45:00|29851.5|29846.5|29820|29815|29851.5|29846.5|29818.5|29813.5|1078
1614757800000|2021-03-03 07:50:00|29820.5|29815.5|29795.5|29790.5|29828|29823|29792.5|29787.5|1541
1614758100000|2021-03-03 07:55:00|29795|29790|29767|29762|29795|29790|29755|29750|2136
1614758400000|2021-03-03 08:00:00|29768.5|29763.5|29787|29782|29792|29787|29753.5|29748.5|1286
1614758700000|2021-03-03 08:05:00|29788|29783|29820.5|29815.5|29822|29817|29777.5|29772.5|1752
1614759000000|2021-03-03 08:10:00|29819.5|29814.5|29796.5|29791.5|29832|29827|29792.5|29787.5|1106
1614759300000|2021-03-03 08:15:00|29797|29792|29806.5|29801.5|29815|29810|29796.5|29791.5|503
1614759600000|2021-03-03 08:20:00|29806|29801|29771|29766|29810|29805|29768|29763|925
1614759900000|2021-03-03 08:25:00|29769.5|29764.5|29774.5|29769.5|29797|29792|29761|29756|1686
1614760200000|2021-03-03 08:30:00|29784.8|29754.8|29782.8|29752.8|29805.2|29775.2|29778.6|29748.6|0
1614760500000|2021-03-03 08:35:00|29778.8|29748.8|29768|29738|29788.7|29758.7|29767.7|29737.7|0
1614760800000|2021-03-03 08:40:00|29772|29742|29767.9|29737.9|29773.8|29743.8|29764.7|29734.7|0
1614761100000|2021-03-03 08:45:00|29768.2|29738.2|29777.4|29747.4|29795.7|29765.7|29768.2|29738.2|0
1614761400000|2021-03-03 08:50:00|29777.8|29747.8|29778.2|29748.2|29788.4|29758.4|29777.1|29747.1|0
1614761700000|2021-03-03 08:55:00|29778.1|29748.1|29777.5|29747.5|29788.1|29758.1|29776.8|29746.8|0
1614762000000|2021-03-03 09:00:00|29778.2|29748.2|29782.1|29752.1|29782.1|29752.1|29764|29734|0
1614762300000|2021-03-03 09:05:00|29781.4|29751.4|29797.1|29767.1|29802.5|29772.5|29781.4|29751.4|0
1614762600000|2021-03-03 09:10:00|29796.4|29766.4|29820.2|29790.2|29824.2|29794.2|29796.4|29766.4|0
1614762900000|2021-03-03 09:15:00|29780|29772|29773|29765|29808|29800|29766|29758|500
1614763200000|2021-03-03 09:20:00|29772.5|29764.5|29755|29747|29772.5|29764.5|29746.5|29738.5|291
1614763500000|2021-03-03 09:25:00|29754.5|29746.5|29730.5|29722.5|29755.5|29747.5|29709.5|29701.5|1015
1614763800000|2021-03-03 09:30:00|29730|29722|29746|29738|29750|29742|29722.5|29714.5|420
1614764100000|2021-03-03 09:35:00|29746.5|29738.5|29729.5|29721.5|29750.5|29742.5|29711|29703|296
1614764400000|2021-03-03 09:40:00|29728|29720|29764.5|29756.5|29774.5|29766.5|29727.5|29719.5|443
1614764700000|2021-03-03 09:45:00|29765|29757|29772|29764|29775.5|29767.5|29747|29739|142
1614765000000|2021-03-03 09:50:00|29772.5|29764.5|29763.5|29755.5|29774|29766|29754|29746|116
1614765300000|2021-03-03 09:55:00|29763|29755|29782|29774|29789.5|29781.5|29763|29755|138
1614765600000|2021-03-03 10:00:00|29783|29775|29773|29765|29786|29778|29766|29758|104
1614765900000|2021-03-03 10:05:00|29772.5|29764.5|29766|29758|29781|29773|29766|29758|81
1614766200000|2021-03-03 10:10:00|29766.5|29758.5|29745.5|29737.5|29772|29764|29744.5|29736.5|131
1614766500000|2021-03-03 10:15:00|29745|29737|29774|29766|29776|29768|29744.5|29736.5|141
1614766800000|2021-03-03 10:20:00|29774.5|29766.5|29781.5|29773.5|29783.5|29775.5|29774|29766|150
1614767100000|2021-03-03 10:25:00|29780|29772|29775|29767|29780.5|29772.5|29771.5|29763.5|53
1614767400000|2021-03-03 10:30:00|29775.5|29767.5|29759.5|29751.5|29777|29769|29756|29748|72
1614767700000|2021-03-03 10:35:00|29759|29751|29742.5|29734.5|29762|29754|29731.5|29723.5|168
1614768000000|2021-03-03 10:40:00|29741.5|29733.5|29730.5|29722.5|29743.5|29735.5|29729|29721|93
1614768300000|2021-03-03 10:45:00|29730|29722|29743|29735|29745|29737|29728|29720|101
1614768600000|2021-03-03 10:50:00|29740|29732|29746.5|29738.5|29754|29746|29740|29732|74
1614768900000|2021-03-03 10:55:00|29746|29738|29753.5|29745.5|29759|29751|29746|29738|71
1614769200000|2021-03-03 11:00:00|29753|29745|29740|29732|29753|29745|29729|29721|138
1614769500000|2021-03-03 11:05:00|29739|29731|29751|29743|29753|29745|29739|29731|55
1614769800000|2021-03-03 11:10:00|29751.5|29743.5|29739.5|29731.5|29755.5|29747.5|29730|29722|99
1614770100000|2021-03-03 11:15:00|29739|29731|29741|29733|29748|29740|29732|29724|65
1614770400000|2021-03-03 11:20:00|29741.5|29733.5|29739.5|29731.5|29750.5|29742.5|29737|29729|46
1614770700000|2021-03-03 11:25:00|29740|29732|29741.5|29733.5|29748|29740|29736|29728|47
1614771000000|2021-03-03 11:30:00|29741|29733|29734|29726|29741|29733|29732|29724|56
1614771300000|2021-03-03 11:35:00|29733.5|29725.5|29721|29713|29738|29730|29719|29711|131
1614771600000|2021-03-03 11:40:00|29720|29712|29737.5|29729.5|29738.5|29730.5|29720|29712|85
1614771900000|2021-03-03 11:45:00|29737|29729|29743|29735|29750|29742|29737|29729|91
1614772200000|2021-03-03 11:50:00|29743.5|29735.5|29738|29730|29745|29737|29734.5|29726.5|64
1614772500000|2021-03-03 11:55:00|29738.5|29730.5|29735.5|29727.5|29747.5|29739.5|29734.5|29726.5|46
1614772800000|2021-03-03 12:00:00|29737|29729|29731|29723|29740|29732|29729.5|29721.5|67
1614773100000|2021-03-03 12:05:00|29731.5|29723.5|29720.5|29712.5|29732.5|29724.5|29720.5|29712.5|75
1614773400000|2021-03-03 12:10:00|29719|29711|29723.5|29715.5|29729|29721|29714.5|29706.5|89
1614773700000|2021-03-03 12:15:00|29723|29715|29720.5|29712.5|29727|29719|29715|29707|70
1614774000000|2021-03-03 12:20:00|29719|29711|29719|29711|29720.5|29712.5|29713.5|29705.5|100
1614774300000|2021-03-03 12:25:00|29718|29710|29703.5|29695.5|29719.5|29711.5|29703|29695|126
1614774600000|2021-03-03 12:30:00|29702|29694|29702.5|29694.5|29712|29704|29693|29685|215
1614774900000|2021-03-03 12:35:00|29703|29695|29701.5|29693.5|29710|29702|29693|29685|73
1614775200000|2021-03-03 12:40:00|29703|29695|29717|29709|29717|29709|29697.5|29689.5|79
1614775500000|2021-03-03 12:45:00|29717.5|29709.5|29705|29697|29720|29712|29704.5|29696.5|132
1614775800000|2021-03-03 12:50:00|29705.5|29697.5|29703|29695|29715|29707|29703|29695|150
1614776100000|2021-03-03 12:55:00|29702.5|29694.5|29705|29697|29707.5|29699.5|29699|29691|72
1614776400000|2021-03-03 13:00:00|29704.5|29696.5|29692.5|29684.5|29704.5|29696.5|29675|29667|235
1614776700000|2021-03-03 13:05:00|29693|29685|29653|29645|29693.5|29685.5|29650|29642|391
1614777000000|2021-03-03 13:10:00|29652|29644|29655.5|29647.5|29670|29662|29642.5|29634.5|407
1614777300000|2021-03-03 13:15:00|29656|29648|29658.5|29650.5|29677|29669|29654|29646|177
1614777600000|2021-03-03 13:20:00|29659|29651|29643|29635|29666.5|29658.5|29641.5|29633.5|240
1614777900000|2021-03-03 13:25:00|29642.5|29634.5|29635|29627|29644|29636|29625.5|29617.5|405
1614778200000|2021-03-03 13:30:00|29634.5|29626.5|29572|29564|29634.5|29626.5|29568|29560|732
1614778500000|2021-03-03 13:35:00|29572.5|29564.5|29607|29599|29610|29602|29571.5|29563.5|308
1614778800000|2021-03-03 13:40:00|29606.5|29598.5|29575.5|29567.5|29607|29599|29556.5|29548.5|351
1614779100000|2021-03-03 13:45:00|29575|29567|29535|29527|29575|29567|29523.5|29515.5|558
1614779400000|2021-03-03 13:50:00|29534|29526|29541.5|29533.5|29542|29534|29504|29496|533
1614779700000|2021-03-03 13:55:00|29542|29534|29541|29533|29552.5|29544.5|29532|29524|409
1614780000000|2021-03-03 14:00:00|29541.5|29533.5|29547.5|29539.5|29549|29541|29513.5|29505.5|334
1614780300000|2021-03-03 14:05:00|29545|29537|29548|29540|29548.5|29540.5|29531|29523|277
1614780600000|2021-03-03 14:10:00|29547.5|29539.5|29511|29503|29551.5|29543.5|29511|29503|277
1614780900000|2021-03-03 14:15:00|29510.5|29502.5|29518|29510|29526.5|29518.5|29480.5|29472.5|469
1614781200000|2021-03-03 14:20:00|29519|29511|29539.5|29531.5|29546|29538|29487|29479|357
1614781500000|2021-03-03 14:25:00|29541|29533|29563|29555|29572.5|29564.5|29536|29528|461
1614781800000|2021-03-03 14:30:00|29562.5|29554.5|29595.5|29587.5|29618|29610|29557.5|29549.5|602
1614782100000|2021-03-03 14:35:00|29599|29591|29547.5|29539.5|29601|29593|29537|29529|406
1614782400000|2021-03-03 14:40:00|29549.5|29541.5|29535.5|29527.5|29557.5|29549.5|29514|29506|429
1614782700000|2021-03-03 14:45:00|29536|29528|29562|29554|29574|29566|29522|29514|279
1614783000000|2021-03-03 14:50:00|29561.5|29553.5|29566.5|29558.5|29590|29582|29552.5|29544.5|326
1614783300000|2021-03-03 14:55:00|29565.5|29557.5|29518.5|29510.5|29579.5|29571.5|29510|29502|266
1614783600000|2021-03-03 15:00:00|29518|29510|29533.5|29525.5|29540|29532|29508|29500|230
1614783900000|2021-03-03 15:05:00|29530.5|29522.5|29534|29526|29546|29538|29504.5|29496.5|260
1614784200000|2021-03-03 15:10:00|29535|29527|29493.5|29485.5|29538.5|29530.5|29491.5|29483.5|305
1614784500000|2021-03-03 15:15:00|29492.5|29484.5|29477|29469|29500|29492|29465|29457|450
1614784800000|2021-03-03 15:20:00|29476.5|29468.5|29511|29503|29511|29503|29468.5|29460.5|401
1614785100000|2021-03-03 15:25:00|29510.5|29502.5|29480.5|29472.5|29535|29527|29478.5|29470.5|424
1614785400000|2021-03-03 15:30:00|29478.5|29470.5|29475.5|29467.5|29491.5|29483.5|29444.5|29436.5|687
1614785700000|2021-03-03 15:35:00|29475|29467|29480.5|29472.5|29484.5|29476.5|29458.5|29450.5|313
1614786000000|2021-03-03 15:40:00|29479.5|29471.5|29463|29455|29487.5|29479.5|29459|29451|247
1614786300000|2021-03-03 15:45:00|29462|29454|29487.5|29479.5|29504|29496|29452|29444|305
1614786600000|2021-03-03 15:50:00|29488|29480|29493.5|29485.5|29504.5|29496.5|29473.5|29465.5|254
1614786900000|2021-03-03 15:55:00|29491|29483|29519|29511|29541|29533|29470.5|29462.5|422
1614787200000|2021-03-03 16:00:00|29518|29510|29523.5|29515.5|29541|29533|29514|29506|314
1614787500000|2021-03-03 16:05:00|29524|29516|29541|29533|29563|29555|29523.5|29515.5|291
1614787800000|2021-03-03 16:10:00|29538.5|29530.5|29537.5|29529.5|29555.5|29547.5|29529.5|29521.5|214
1614788100000|2021-03-03 16:15:00|29538.5|29530.5|29540.5|29532.5|29541|29533|29505|29497|292
1614788400000|2021-03-03 16:20:00|29540|29532|29568.5|29560.5|29571.5|29563.5|29533.5|29525.5|257
1614788700000|2021-03-03 16:25:00|29568|29560|29572|29564|29578|29570|29552.5|29544.5|172
1614789000000|2021-03-03 16:30:00|29569.5|29561.5|29570|29562|29583|29575|29562|29554|261
1614789300000|2021-03-03 16:35:00|29571.5|29563.5|29555|29547|29582.5|29574.5|29554|29546|153
1614789600000|2021-03-03 16:40:00|29555.5|29547.5|29550|29542|29562|29554|29537|29529|138
1614789900000|2021-03-03 16:45:00|29549.5|29541.5|29543.5|29535.5|29555.5|29547.5|29536.5|29528.5|96
1614790200000|2021-03-03 16:50:00|29543|29535|29565.5|29557.5|29574.5|29566.5|29540|29532|88
1614790500000|2021-03-03 16:55:00|29565|29557|29536.5|29528.5|29570|29562|29528|29520|128
1614790800000|2021-03-03 17:00:00|29537|29529|29535.5|29527.5|29542.5|29534.5|29526|29518|69
1614791100000|2021-03-03 17:05:00|29535|29527|29543.5|29535.5|29545|29537|29533.5|29525.5|79
1614791400000|2021-03-03 17:10:00|29543|29535|29549|29541|29554.5|29546.5|29525.5|29517.5|80
1614791700000|2021-03-03 17:15:00|29548|29540|29521.5|29513.5|29549.5|29541.5|29515|29507|98
1614792000000|2021-03-03 17:20:00|29521|29513|29518|29510|29521|29513|29507.5|29499.5|68
1614792300000|2021-03-03 17:25:00|29516.5|29508.5|29514|29506|29516.5|29508.5|29501.5|29493.5|60
1614792600000|2021-03-03 17:30:00|29513.5|29505.5|29502.5|29494.5|29519|29511|29495|29487|85
1614792900000|2021-03-03 17:35:00|29502|29494|29500.5|29492.5|29512|29504|29497.5|29489.5|59
1614793200000|2021-03-03 17:40:00|29499.5|29491.5|29495.5|29487.5|29519|29511|29492.5|29484.5|86
1614793500000|2021-03-03 17:45:00|29494|29486|29514.5|29506.5|29522|29514|29492|29484|67
1614793800000|2021-03-03 17:50:00|29515|29507|29510.5|29502.5|29531|29523|29509|29501|94
1614794100000|2021-03-03 17:55:00|29511|29503|29496.5|29488.5|29512.5|29504.5|29492|29484|85
1614794400000|2021-03-03 18:00:00|29495.5|29487.5|29500.5|29492.5|29506|29498|29491|29483|91
1614794700000|2021-03-03 18:05:00|29501|29493|29496|29488|29513.5|29505.5|29491.5|29483.5|124
1614795000000|2021-03-03 18:10:00|29496.5|29488.5|29503.5|29495.5|29512.5|29504.5|29491|29483|51
1614795300000|2021-03-03 18:15:00|29503|29495|29533|29525|29544.5|29536.5|29500.5|29492.5|63
1614795600000|2021-03-03 18:20:00|29534|29526|29543|29535|29550.5|29542.5|29525.5|29517.5|74
1614795900000|2021-03-03 18:25:00|29543.5|29535.5|29531.5|29523.5|29550.5|29542.5|29530|29522|57
1614796200000|2021-03-03 18:30:00|29531|29523|29508.5|29500.5|29532.5|29524.5|29500|29492|47
1614796500000|2021-03-03 18:35:00|29509|29501|29515.5|29507.5|29539|29531|29506|29498|55
1614796800000|2021-03-03 18:40:00|29516|29508|29514.5|29506.5|29529|29521|29506|29498|77
1614797100000|2021-03-03 18:45:00|29510|29502|29494|29486|29514|29506|29484.5|29476.5|107
1614797400000|2021-03-03 18:50:00|29493.5|29485.5|29486.5|29478.5|29500.5|29492.5|29481.5|29473.5|63
1614797700000|2021-03-03 18:55:00|29489|29481|29484.9|29454.9|29511.5|29503.5|29482.5|29454.9|155
1614798000000|2021-03-03 19:00:00|29485.5|29455.5|29432.2|29402.2|29487.1|29457.1|29429.7|29399.7|0
1614798300000|2021-03-03 19:05:00|29431.9|29401.9|29410.4|29380.4|29434.7|29404.7|29402.1|29372.1|0
1614798600000|2021-03-03 19:10:00|29410.1|29380.1|29430.4|29400.4|29433.4|29403.4|29400.1|29370.1|0
1614798900000|2021-03-03 19:15:00|29430.3|29400.3|29403.1|29373.1|29430.3|29400.3|29394.3|29364.3|0
1614799200000|2021-03-03 19:20:00|29403.7|29373.7|29411.1|29381.1|29412|29382|29385.5|29355.5|0
1614799500000|2021-03-03 19:25:00|29410.6|29380.6|29400|29370|29419.4|29389.4|29396.3|29366.3|0
1614799800000|2021-03-03 19:30:00|29400.3|29370.3|29364.2|29334.2|29413.1|29383.1|29359.6|29329.6|0
1614800100000|2021-03-03 19:35:00|29363.4|29333.4|29431.7|29401.7|29437.8|29407.8|29360.3|29330.3|0
1614800400000|2021-03-03 19:40:00|29431.9|29401.9|29428.9|29398.9|29461.6|29431.6|29428.7|29398.7|0
1614800700000|2021-03-03 19:45:00|29429|29399|29426|29396|29435.9|29405.9|29400.8|29370.8|0
1614801000000|2021-03-03 19:50:00|29428.1|29398.1|29479.5|29449.5|29483.3|29453.3|29422.6|29392.6|0
1614801300000|2021-03-03 19:55:00|29479.2|29449.2|29477.8|29447.8|29481.7|29451.7|29463.1|29433.1|0
1614801600000|2021-03-03 20:00:00|29477.6|29447.6|29475.5|29445.5|29483.8|29453.8|29458.4|29428.4|0
1614801900000|2021-03-03 20:05:00|29475.7|29445.7|29462.1|29432.1|29480.1|29450.1|29452.8|29422.8|0
1614802200000|2021-03-03 20:10:00|29461.8|29431.8|29461.6|29431.6|29481.2|29451.2|29453|29423|0
1614802500000|2021-03-03 20:15:00|29461.1|29431.1|29440.9|29410.9|29461.1|29431.1|29428.5|29398.5|0
1614802800000|2021-03-03 20:20:00|29440.6|29410.6|29426.4|29396.4|29441.2|29411.2|29423.2|29393.2|0
1614803100000|2021-03-03 20:25:00|29426.6|29396.6|29418.9|29388.9|29429.2|29399.2|29401.8|29371.8|0
1614803400000|2021-03-03 20:30:00|29418.1|29388.1|29410.1|29380.1|29424.9|29394.9|29404.1|29374.1|0
1614803700000|2021-03-03 20:35:00|29409.9|29379.9|29423.4|29393.4|29425.2|29395.2|29404.6|29374.6|0
1614804000000|2021-03-03 20:40:00|29423.6|29393.6|29454.2|29424.2|29461.1|29431.1|29423.3|29393.3|0
1614804300000|2021-03-03 20:45:00|29454.4|29424.4|29459.9|29429.9|29479.7|29449.7|29454.4|29424.4|0
1614804600000|2021-03-03 20:50:00|29460.1|29430.1|29422.2|29392.2|29460.1|29430.1|29416.7|29386.7|0
1614804900000|2021-03-03 20:55:00|29422.5|29392.5|29410.6|29380.6|29435.7|29405.7|29409.3|29379.3|0
1614805200000|2021-03-03 21:00:00|29409.3|29379.3|29421.2|29391.2|29425.4|29395.4|29395.8|29365.8|0
1614805500000|2021-03-03 21:05:00|29419.9|29389.9|29409|29379|29426.6|29396.6|29398.4|29368.4|0
1614805800000|2021-03-03 21:10:00|29411.7|29381.7|29409.2|29379.2|29414.4|29384.4|29405.6|29375.6|0
1614806100000|2021-03-03 21:15:00|29410.3|29380.3|29409.8|29379.8|29410.9|29380.9|29406.9|29376.9|0
1614806400000|2021-03-03 21:20:00|29410.2|29380.2|29414.3|29384.3|29416.7|29386.7|29410.2|29380.2|0
1614806700000|2021-03-03 21:25:00|29413.9|29383.9|29413|29383|29414.7|29384.7|29412.6|29382.6|0
1614807000000|2021-03-03 21:30:00|29411.6|29381.6|29421.3|29391.3|29422.7|29392.7|29410.3|29380.3|0
1614807300000|2021-03-03 21:35:00|29420|29390|29411.2|29381.2|29424.7|29394.7|29408.5|29378.5|0
1614807600000|2021-03-03 21:40:00|29409.8|29379.8|29397|29367|29411.2|29381.2|29394.8|29364.8|0
1614807900000|2021-03-03 21:45:00|29398.3|29368.3|29394.8|29364.8|29402.8|29372.8|29393.4|29363.4|0
1614808200000|2021-03-03 21:50:00|29396.1|29366.1|29398.3|29368.3|29402.3|29372.3|29393.4|29363.4|0
1614808500000|2021-03-03 21:55:00|29401|29371|29406.6|29376.6|29408.7|29378.7|29394.3|29364.3|0
1614808800000|2021-03-03 22:00:00|29406.5|29376.5|29406.7|29376.7|29409.4|29379.4|29404.8|29374.8|0
1614809100000|2021-03-03 22:05:00|29405.5|29375.5|29408.7|29378.7|29410.1|29380.1|29405.5|29375.5|0
1614809400000|2021-03-03 22:10:00|29409.9|29379.9|29418.5|29388.5|29418.5|29388.5|29409.9|29379.9|0
1614809700000|2021-03-03 22:15:00|29418.9|29388.9|29413.4|29383.4|29418.9|29388.9|29412.6|29382.6|0
1614810000000|2021-03-03 22:20:00|29413|29383|29415.5|29385.5|29416.4|29386.4|29413|29383|0
1614810300000|2021-03-03 22:25:00|29415.8|29385.8|29415.2|29385.2|29416|29386|29414.7|29384.7|0
1614810600000|2021-03-03 22:30:00|29415.5|29385.5|29416.4|29386.4|29416.4|29386.4|29415.1|29385.1|0
1614810900000|2021-03-03 22:35:00|29416.7|29386.7|29416.2|29386.2|29416.7|29386.7|29416.2|29386.2|0
1614811200000|2021-03-03 22:40:00|29415.9|29385.9|29416.1|29386.1|29416.1|29386.1|29415.9|29385.9|0
1614811500000|2021-03-03 22:45:00|29415.9|29385.9|29413.9|29383.9|29416.5|29386.5|29413.9|29383.9|0
1614811800000|2021-03-03 22:50:00|29415|29385|29414|29384|29415|29385|29411.8|29381.8|0
1614812100000|2021-03-03 22:55:00|29413.8|29383.8|29418.6|29388.6|29419|29389|29413.8|29383.8|0
1614812400000|2021-03-03 23:00:00|29428.4|29398.4|29420.4|29390.4|29428.4|29398.4|29401.5|29371.5|0
1614812700000|2021-03-03 23:05:00|29419.7|29389.7|29433.7|29403.7|29438.8|29408.8|29419.7|29389.7|0
1614813000000|2021-03-03 23:10:00|29435.7|29405.7|29415.2|29385.2|29437.8|29407.8|29412.5|29382.5|0
1614813300000|2021-03-03 23:15:00|29413.8|29383.8|29396.4|29366.4|29415.5|29385.5|29393.9|29363.9|0
1614813600000|2021-03-03 23:20:00|29395.7|29365.7|29356.7|29326.7|29399.2|29369.2|29353.2|29323.2|0
1614813900000|2021-03-03 23:25:00|29357|29327|29375.1|29345.1|29376.5|29346.5|29357|29327|0
1614814200000|2021-03-03 23:30:00|29376.5|29346.5|29377.7|29347.7|29391.5|29361.5|29375|29345|0
1614814500000|2021-03-03 23:35:00|29379.1|29349.1|29380.6|29350.6|29388.7|29358.7|29377.7|29347.7|0
1614814800000|2021-03-03 23:40:00|29379.3|29349.3|29401.7|29371.7|29404.4|29374.4|29372.6|29342.6|0
1614815100000|2021-03-03 23:45:00|29402.3|29372.3|29404.2|29374.2|29412.9|29382.9|29398.2|29368.2|0
1614815400000|2021-03-03 23:50:00|29403.6|29373.6|29374.3|29344.3|29403.6|29373.6|29371.6|29341.6|0
1614815700000|2021-03-03 23:55:00|29373.6|29343.6|29340.1|29310.1|29383.5|29353.5|29338.8|29308.8|0
1614816000000|2021-03-04 00:00:00|29341.5|29311.5|29351.5|29321.5|29356.8|29326.8|29328.3|29298.3|0
1614816300000|2021-03-04 00:05:00|29350.8|29320.8|29343.8|29313.8|29360.5|29330.5|29329.2|29299.2|0
1614816600000|2021-03-04 00:10:00|29343.1|29313.1|29348.9|29318.9|29360.4|29330.4|29343.1|29313.1|0
1614816900000|2021-03-04 00:15:00|29347.6|29317.6|29360.4|29330.4|29363.7|29333.7|29345.8|29315.8|0
1614817200000|2021-03-04 00:20:00|29359.7|29329.7|29372|29342|29372.7|29342.7|29355.4|29325.4|0
1614817500000|2021-03-04 00:25:00|29372.7|29342.7|29355.2|29325.2|29374.1|29344.1|29344.2|29314.2|0
1614817800000|2021-03-04 00:30:00|29354.8|29324.8|29390.9|29360.9|29390.9|29360.9|29354.2|29324.2|0
1614818100000|2021-03-04 00:35:00|29390.3|29360.3|29399.1|29369.1|29406.5|29376.5|29386.3|29356.3|0
1614818400000|2021-03-04 00:40:00|29398.7|29368.7|29411.5|29381.5|29411.5|29381.5|29390|29360|0
1614818700000|2021-03-04 00:45:00|29411.8|29381.8|29403.5|29373.5|29412.8|29382.8|29397.8|29367.8|0
1614819000000|2021-03-04 00:50:00|29404.1|29374.1|29406.1|29376.1|29410.8|29380.8|29402.1|29372.1|0
1614819300000|2021-03-04 00:55:00|29404.1|29374.1|29402.9|29372.9|29413.5|29383.5|29402.9|29372.9|0
1614819600000|2021-03-04 01:00:00|29403.5|29373.5|29371.6|29341.6|29412.8|29382.8|29361.6|29331.6|0
1614819900000|2021-03-04 01:05:00|29370.9|29340.9|29382.9|29352.9|29394.2|29364.2|29367.5|29337.5|0
1614820200000|2021-03-04 01:10:00|29383.2|29353.2|29399.9|29369.9|29399.9|29369.9|29374.2|29344.2|0
1614820500000|2021-03-04 01:15:00|29400.5|29370.5|29414.4|29409.4|29445.4|29440.4|29366.4|29361.4|2274
1614820800000|2021-03-04 01:20:00|29414.9|29409.9|29340.9|29335.9|29417.9|29412.9|29335.4|29330.4|1744
1614821100000|2021-03-04 01:25:00|29340.4|29335.4|29356.9|29351.9|29378.4|29373.4|29314.9|29309.9|1725
1614821400000|2021-03-04 01:30:00|29360.9|29355.9|29457.9|29452.9|29499.9|29494.9|29343.9|29338.9|4867
1614821700000|2021-03-04 01:35:00|29451.4|29446.4|29386.4|29381.4|29479.9|29474.9|29377.9|29372.9|3751
1614822000000|2021-03-04 01:40:00|29389.9|29384.9|29408.9|29403.9|29475.9|29470.9|29355.9|29350.9|3427
1614822300000|2021-03-04 01:45:00|29408.4|29403.4|29429.4|29424.4|29445.4|29440.4|29373.4|29368.4|3023
1614822600000|2021-03-04 01:50:00|29428.9|29423.9|29440.4|29435.4|29443.9|29438.9|29348.4|29343.4|3070
1614822900000|2021-03-04 01:55:00|29437.4|29432.4|29458.9|29453.9|29461.4|29456.4|29378.4|29373.4|2600
1614823200000|2021-03-04 02:00:00|29460.4|29455.4|29454.9|29449.9|29516.9|29511.9|29410.9|29405.9|3904
1614823500000|2021-03-04 02:05:00|29455.4|29450.4|29395.9|29390.9|29489.4|29484.4|29395.9|29390.9|2811
1614823800000|2021-03-04 02:10:00|29391.4|29386.4|29342.9|29337.9|29416.9|29411.9|29338.4|29333.4|2864
1614824100000|2021-03-04 02:15:00|29341.4|29336.4|29281.4|29276.4|29357.9|29352.9|29276.4|29271.4|3411
1614824400000|2021-03-04 02:20:00|29279.9|29274.9|29277.9|29272.9|29311.4|29306.4|29254.9|29249.9|2828
1614824700000|2021-03-04 02:25:00|29278.4|29273.4|29199.9|29194.9|29279.9|29274.9|29198.4|29193.4|3198
1614825000000|2021-03-04 02:30:00|29200.9|29195.9|29175.4|29170.4|29216.4|29211.4|29165.4|29160.4|2971
1614825300000|2021-03-04 02:35:00|29174.4|29169.4|29157.4|29152.4|29192.9|29187.9|29127.4|29122.4|3154
1614825600000|2021-03-04 02:40:00|29154.9|29149.9|29198.9|29193.9|29205.4|29200.4|29122.4|29117.4|3200
1614825900000|2021-03-04 02:45:00|29200.4|29195.4|29223.4|29218.4|29247.9|29242.9|29160.4|29155.4|3277
1614826200000|2021-03-04 02:50:00|29222.9|29217.9|29184.9|29179.9|29222.9|29217.9|29133.4|29128.4|2403
1614826500000|2021-03-04 02:55:00|29185.4|29180.4|29136.9|29131.9|29185.4|29180.4|29121.9|29116.9|2037
1614826800000|2021-03-04 03:00:00|29134.9|29129.9|29142.4|29137.4|29143.4|29138.4|29084.4|29079.4|3252
1614827100000|2021-03-04 03:05:00|29142.9|29137.9|29068.4|29063.4|29142.9|29137.9|29067.4|29062.4|2673
1614827400000|2021-03-04 03:10:00|29067.4|29062.4|29077.9|29072.9|29117.9|29112.9|29050.9|29045.9|2575
1614827700000|2021-03-04 03:15:00|29076.9|29071.9|29033.9|29028.9|29076.9|29071.9|29026.9|29021.9|2329
1614828000000|2021-03-04 03:20:00|29033.4|29028.4|29050.4|29045.4|29055.9|29050.9|29001.4|28996.4|2107
1614828300000|2021-03-04 03:25:00|29052.9|29047.9|29087.4|29082.4|29113.9|29108.9|29045.9|29040.9|1945
1614828600000|2021-03-04 03:30:00|29087.9|29082.9|29084.9|29079.9|29098.9|29093.9|29043.9|29038.9|1350
1614828900000|2021-03-04 03:35:00|29083.9|29078.9|29068.9|29063.9|29092.4|29087.4|29027.9|29022.9|1182
1614829200000|2021-03-04 03:40:00|29068.4|29063.4|29072.9|29067.9|29075.9|29070.9|29028.4|29023.4|1161
1614829500000|2021-03-04 03:45:00|29071.4|29066.4|29027.9|29022.9|29072.4|29067.4|29003.9|28998.9|1349
1614829800000|2021-03-04 03:50:00|29028.9|29023.9|29046.4|29041.4|29064.9|29059.9|29020.4|29015.4|948
1614830100000|2021-03-04 03:55:00|29046.9|29041.9|29015.9|29010.9|29052.4|29047.4|29005.4|29000.4|888
1614830400000|2021-03-04 04:00:00|29025.3|28995.3|29006.8|28976.8|29036.8|29006.8|28992.5|28962.5|0
1614830700000|2021-03-04 04:05:00|29006.1|28976.1|28988.6|28958.6|29010.2|28980.2|28974.9|28944.9|0
1614831000000|2021-03-04 04:10:00|28988|28958|28965.5|28935.5|28991.6|28961.6|28964.2|28934.2|0
1614831300000|2021-03-04 04:15:00|28964.2|28934.2|28963.7|28933.7|28979.4|28949.4|28959.6|28929.6|0
1614831600000|2021-03-04 04:20:00|28963.4|28933.4|28989.6|28959.6|28989.6|28959.6|28963.4|28933.4|0
1614831900000|2021-03-04 04:25:00|28989.3|28959.3|29011.6|28981.6|29012.3|28982.3|28988.5|28958.5|0
1614832200000|2021-03-04 04:30:00|29012.3|28982.3|29008.3|28978.3|29018.1|28988.1|29003|28973|0
1614832500000|2021-03-04 04:35:00|29007.9|28977.9|29024.7|28994.7|29025.3|28995.3|29002.9|28972.9|0
1614832800000|2021-03-04 04:40:00|29025.3|28995.3|29042.9|29012.9|29042.9|29012.9|29024.3|28994.3|0
1614833100000|2021-03-04 04:45:00|29042.5|29012.5|29038.5|29008.5|29042.9|29012.9|29033.7|29003.7|0
1614833400000|2021-03-04 04:50:00|29038.1|29008.1|29037.8|29007.8|29038.5|29008.5|29031.2|29001.2|0
1614833700000|2021-03-04 04:55:00|29038.5|29008.5|29064.3|29034.3|29065.6|29035.6|29038.5|29008.5|0
1614834000000|2021-03-04 05:00:00|29059.7|29029.7|29189.9|29184.9|29201.9|29196.9|29042.9|29029.7|3884
1614834300000|2021-03-04 05:05:00|29189.4|29184.4|29132.4|29127.4|29193.9|29188.9|29127.4|29122.4|1745
1614834600000|2021-03-04 05:10:00|29131.9|29126.9|29134.9|29129.9|29181.4|29176.4|29104.4|29099.4|1812
1614834900000|2021-03-04 05:15:00|29133.9|29128.9|29084.9|29079.9|29154.4|29149.4|29083.9|29078.9|1573
1614835200000|2021-03-04 05:20:00|29085.4|29080.4|29110.4|29105.4|29133.4|29128.4|29085.4|29080.4|1070
1614835500000|2021-03-04 05:25:00|29110.9|29105.9|29071.9|29066.9|29111.4|29106.4|29051.9|29046.9|1281
1614835800000|2021-03-04 05:30:00|29072.4|29067.4|29072.4|29067.4|29082.4|29077.4|29047.4|29042.4|1023
1614836100000|2021-03-04 05:35:00|29072.9|29067.9|29122.9|29117.9|29129.4|29124.4|29044.9|29039.9|1592
1614836400000|2021-03-04 05:40:00|29122.4|29117.4|29132.4|29127.4|29142.9|29137.9|29099.4|29094.4|1056
1614836700000|2021-03-04 05:45:00|29133.4|29128.4|29100.9|29095.9|29139.9|29134.9|29099.9|29094.9|944
1614837000000|2021-03-04 05:50:00|29099.9|29094.9|29112.9|29107.9|29135.9|29130.9|29090.4|29085.4|857
1614837300000|2021-03-04 05:55:00|29112.4|29107.4|29061.9|29056.9|29125.4|29120.4|29055.4|29050.4|1205
1614837600000|2021-03-04 06:00:00|29059.9|29054.9|29071.4|29066.4|29098.9|29093.9|29039.9|29034.9|1398
1614837900000|2021-03-04 06:05:00|29071.9|29066.9|29158.4|29153.4|29158.4|29153.4|29060.4|29055.4|1963
1614838200000|2021-03-04 06:10:00|29155.9|29150.9|29170.9|29165.9|29214.9|29209.9|29145.9|29140.9|2027
1614838500000|2021-03-04 06:15:00|29169.4|29164.4|29157.4|29152.4|29181.4|29176.4|29139.4|29134.4|1149
1614838800000|2021-03-04 06:20:00|29157.9|29152.9|29121.9|29116.9|29182.4|29177.4|29119.4|29114.4|1147
1614839100000|2021-03-04 06:25:00|29121.4|29116.4|29167.4|29162.4|29174.4|29169.4|29109.4|29104.4|1267
1614839400000|2021-03-04 06:30:00|29166.9|29161.9|29088.4|29083.4|29168.4|29163.4|29086.4|29081.4|1433
1614839700000|2021-03-04 06:35:00|29086.9|29081.9|29079.4|29074.4|29093.4|29088.4|29066.4|29061.4|1212
1614840000000|2021-03-04 06:40:00|29078.9|29073.9|29068.4|29063.4|29080.4|29075.4|29053.4|29048.4|1030
1614840300000|2021-03-04 06:45:00|29069.9|29064.9|29122.4|29117.4|29129.4|29124.4|29063.4|29058.4|1131
1614840600000|2021-03-04 06:50:00|29121.9|29116.9|29139.9|29134.9|29152.9|29147.9|29121.4|29116.4|960
1614840900000|2021-03-04 06:55:00|29140.4|29135.4|29182.4|29177.4|29195.9|29190.9|29140.4|29135.4|1284
1614841200000|2021-03-04 07:00:00|29180.4|29175.4|29199.4|29194.4|29225.4|29220.4|29165.9|29160.9|1386
1614841500000|2021-03-04 07:05:00|29199.9|29194.9|29317.4|29312.4|29317.4|29312.4|29188.4|29183.4|2947
1614841800000|2021-03-04 07:10:00|29316.4|29311.4|29273.9|29268.9|29354.4|29349.4|29256.9|29251.9|2419
1614842100000|2021-03-04 07:15:00|29273.4|29268.4|29267.4|29262.4|29302.4|29297.4|29251.9|29246.9|1359
1614842400000|2021-03-04 07:20:00|29266.9|29261.9|29268.9|29263.9|29301.4|29296.4|29263.4|29258.4|988
1614842700000|2021-03-04 07:25:00|29269.4|29264.4|29250.9|29245.9|29283.9|29278.9|29243.4|29238.4|987
1614843000000|2021-03-04 07:30:00|29248.9|29243.9|29239.9|29234.9|29279.9|29274.9|29231.9|29226.9|1076
1614843300000|2021-03-04 07:35:00|29239.4|29234.4|29236.9|29231.9|29259.9|29254.9|29234.9|29229.9|834
1614843600000|2021-03-04 07:40:00|29236.4|29231.4|29280.4|29275.4|29290.4|29285.4|29232.4|29227.4|1079
1614843900000|2021-03-04 07:45:00|29280.9|29275.9|29267.9|29262.9|29290.9|29285.9|29255.9|29250.9|794
1614844200000|2021-03-04 07:50:00|29267.4|29262.4|29240.9|29235.9|29283.4|29278.4|29236.4|29231.4|1216
1614844500000|2021-03-04 07:55:00|29239.9|29234.9|29210.4|29205.4|29249.9|29244.9|29207.4|29202.4|1355
1614844800000|2021-03-04 08:00:00|29204.2|29199.2|29225.2|29220.2|29228.2|29223.2|29191.2|29186.2|1405
1614845100000|2021-03-04 08:05:00|29222.7|29217.7|29225.2|29220.2|29246.7|29241.7|29154.2|29149.2|2335
1614845400000|2021-03-04 08:10:00|29228.2|29223.2|29166.2|29161.2|29228.2|29223.2|29157.2|29152.2|1137
1614845700000|2021-03-04 08:15:00|29164.7|29159.7|29164.7|29159.7|29169.7|29164.7|29137.2|29132.2|947
1614846000000|2021-03-04 08:20:00|29163.7|29158.7|29143.7|29138.7|29177.7|29172.7|29140.7|29135.7|860
1614846300000|2021-03-04 08:25:00|29141.2|29136.2|29165.2|29160.2|29170.7|29165.7|29122.7|29117.7|1564
1614846600000|2021-03-04 08:30:00|29170.9|29140.9|29218.4|29188.4|29218.7|29188.7|29159.4|29129.4|1
1614846900000|2021-03-04 08:35:00|29219|29189|29226.2|29196.2|29227.9|29197.9|29202.2|29172.2|0
1614847200000|2021-03-04 08:40:00|29226.9|29196.9|29195.9|29165.9|29238.3|29208.3|29194.2|29164.2|0
1614847500000|2021-03-04 08:45:00|29199.8|29169.8|29167.7|29137.7|29201.8|29171.8|29167|29137|0
1614847800000|2021-03-04 08:50:00|29167|29137|29166.1|29136.1|29168.4|29138.4|29143.8|29113.8|0
1614848100000|2021-03-04 08:55:00|29165.4|29135.4|29171.8|29141.8|29178.2|29148.2|29159.9|29129.9|0
1614848400000|2021-03-04 09:00:00|29172.5|29142.5|29183.8|29153.8|29193.4|29163.4|29168.5|29138.5|0
1614848700000|2021-03-04 09:05:00|29183.1|29153.1|29161|29131|29191.1|29161.1|29157.7|29127.7|0
1614849000000|2021-03-04 09:10:00|29164.9|29134.9|29136.7|29106.7|29172.8|29142.8|29130.6|29100.6|0
1614849300000|2021-03-04 09:15:00|29130.7|29122.7|29164.7|29156.7|29175.7|29167.7|29130.7|29122.7|306
1614849600000|2021-03-04 09:20:00|29165.7|29157.7|29097.2|29089.2|29165.7|29157.7|29097.2|29089.2|532
1614849900000|2021-03-04 09:25:00|29094.2|29086.2|29118.7|29110.7|29120.2|29112.2|29081.2|29073.2|272
1614850200000|2021-03-04 09:30:00|29119.2|29111.2|29098.2|29090.2|29126.7|29118.7|29097.2|29089.2|229
1614850500000|2021-03-04 09:35:00|29097.2|29089.2|29093.2|29085.2|29101.7|29093.7|29076.2|29068.2|265
1614850800000|2021-03-04 09:40:00|29089.7|29081.7|29040.7|29032.7|29089.7|29081.7|29039.2|29031.2|205
1614851100000|2021-03-04 09:45:00|29039.2|29031.2|29053.7|29045.7|29057.7|29049.7|29033.2|29025.2|285
1614851400000|2021-03-04 09:50:00|29053.2|29045.2|29077.7|29069.7|29078.7|29070.7|29051.7|29043.7|148
1614851700000|2021-03-04 09:55:00|29078.7|29070.7|29089.7|29081.7|29102.2|29094.2|29072.2|29064.2|174
1614852000000|2021-03-04 10:00:00|29089.2|29081.2|29103.7|29095.7|29105.2|29097.2|29083.7|29075.7|85
1614852300000|2021-03-04 10:05:00|29100.7|29092.7|29087.2|29079.2|29116.7|29108.7|29087.2|29079.2|161
1614852600000|2021-03-04 10:10:00|29085.2|29077.2|29069.2|29061.2|29095.7|29087.7|29067.7|29059.7|166
1614852900000|2021-03-04 10:15:00|29068.7|29060.7|29042.7|29034.7|29077.7|29069.7|29042.2|29034.2|218
1614853200000|2021-03-04 10:20:00|29042.2|29034.2|29059.2|29051.2|29078.2|29070.2|29041.2|29033.2|197
1614853500000|2021-03-04 10:25:00|29058.7|29050.7|29055.2|29047.2|29066.7|29058.7|29041.7|29033.7|89
1614853800000|2021-03-04 10:30:00|29054.7|29046.7|29083.2|29075.2|29084.2|29076.2|29050.7|29042.7|185
1614854100000|2021-03-04 10:35:00|29084.7|29076.7|29062.7|29054.7|29084.7|29076.7|29043.7|29035.7|94
1614854400000|2021-03-04 10:40:00|29062.2|29054.2|29043.7|29035.7|29067.2|29059.2|29038.2|29030.2|111
1614854700000|2021-03-04 10:45:00|29043.2|29035.2|29056.2|29048.2|29057.7|29049.7|29039.7|29031.7|111
1614855000000|2021-03-04 10:50:00|29055.7|29047.7|29078.7|29070.7|29078.7|29070.7|29051.7|29043.7|92
1614855300000|2021-03-04 10:55:00|29078.2|29070.2|29087.7|29079.7|29090.2|29082.2|29074.7|29066.7|123
1614855600000|2021-03-04 11:00:00|29088.2|29080.2|29092.2|29084.2|29099.2|29091.2|29079.7|29071.7|98
1614855900000|2021-03-04 11:05:00|29091.7|29083.7|29099.2|29091.2|29100.7|29092.7|29085.2|29077.2|64
1614856200000|2021-03-04 11:10:00|29098.7|29090.7|29069.7|29061.7|29099.2|29091.2|29065.2|29057.2|115
1614856500000|2021-03-04 11:15:00|29069.2|29061.2|29066.2|29058.2|29071.7|29063.7|29064.7|29056.7|59
1614856800000|2021-03-04 11:20:00|29066.7|29058.7|29076.2|29068.2|29081.7|29073.7|29062.7|29054.7|60
1614857100000|2021-03-04 11:25:00|29075.7|29067.7|29061.7|29053.7|29080.7|29072.7|29061.2|29053.2|79
1614857400000|2021-03-04 11:30:00|29061.2|29053.2|29067.2|29059.2|29079.2|29071.2|29048.7|29040.7|86
1614857700000|2021-03-04 11:35:00|29066.2|29058.2|29097.2|29089.2|29098.2|29090.2|29061.2|29053.2|118
1614858000000|2021-03-04 11:40:00|29098.2|29090.2|29096.2|29088.2|29108.2|29100.2|29089.2|29081.2|137
1614858300000|2021-03-04 11:45:00|29096.7|29088.7|29103.7|29095.7|29108.7|29100.7|29090.2|29082.2|98
1614858600000|2021-03-04 11:50:00|29102.7|29094.7|29131.2|29123.2|29135.7|29127.7|29097.7|29089.7|217
1614858900000|2021-03-04 11:55:00|29131.7|29123.7|29134.7|29126.7|29143.2|29135.2|29123.7|29115.7|130
1614859200000|2021-03-04 12:00:00|29134.2|29126.2|29134.7|29126.7|29150.2|29142.2|29133.7|29125.7|136
1614859500000|2021-03-04 12:05:00|29135.2|29127.2|29140.2|29132.2|29143.7|29135.7|29124.2|29116.2|97
1614859800000|2021-03-04 12:10:00|29141.7|29133.7|29154.2|29146.2|29157.2|29149.2|29140.2|29132.2|79
1614860100000|2021-03-04 12:15:00|29154.7|29146.7|29161.7|29153.7|29164.2|29156.2|29152.2|29144.2|97
1614860400000|2021-03-04 12:20:00|29161.2|29153.2|29156.7|29148.7|29166.7|29158.7|29146.7|29138.7|141
1614860700000|2021-03-04 12:25:00|29156.2|29148.2|29154.2|29146.2|29156.7|29148.7|29140.2|29132.2|97
1614861000000|2021-03-04 12:30:00|29154.7|29146.7|29139.2|29131.2|29165.7|29157.7|29137.7|29129.7|109
1614861300000|2021-03-04 12:35:00|29139.7|29131.7|29165.2|29157.2|29169.7|29161.7|29139.7|29131.7|101
1614861600000|2021-03-04 12:40:00|29164.2|29156.2|29162.7|29154.7|29171.2|29163.2|29158.7|29150.7|104
1614861900000|2021-03-04 12:45:00|29163.2|29155.2|29159.2|29151.2|29174.2|29166.2|29150.2|29142.2|130
1614862200000|2021-03-04 12:50:00|29158.7|29150.7|29160.7|29152.7|29168.2|29160.2|29148.7|29140.7|92
1614862500000|2021-03-04 12:55:00|29160.2|29152.2|29158.2|29150.2|29165.7|29157.7|29154.2|29146.2|53
1614862800000|2021-03-04 13:00:00|29157.7|29149.7|29156.2|29148.2|29171.2|29163.2|29156.2|29148.2|208
1614863100000|2021-03-04 13:05:00|29157.2|29149.2|29146.2|29138.2|29157.7|29149.7|29131.7|29123.7|151
1614863400000|2021-03-04 13:10:00|29145.7|29137.7|29157.7|29149.7|29168.2|29160.2|29142.7|29134.7|106
1614863700000|2021-03-04 13:15:00|29157.2|29149.2|29168.2|29160.2|29174.2|29166.2|29151.7|29143.7|130
1614864000000|2021-03-04 13:20:00|29169.2|29161.2|29213.2|29205.2|29217.2|29209.2|29166.2|29158.2|244
1614864300000|2021-03-04 13:25:00|29213.7|29205.7|29198.2|29190.2|29219.2|29211.2|29197.2|29189.2|165
1614864600000|2021-03-04 13:30:00|29198.7|29190.7|29202.7|29194.7|29225.7|29217.7|29197.2|29189.2|206
1614864900000|2021-03-04 13:35:00|29202.2|29194.2|29208.7|29200.7|29218.2|29210.2|29197.2|29189.2|85
1614865200000|2021-03-04 13:40:00|29211.2|29203.2|29213.7|29205.7|29227.7|29219.7|29210.7|29202.7|130
1614865500000|2021-03-04 13:45:00|29214.2|29206.2|29191.7|29183.7|29219.7|29211.7|29185.2|29177.2|153
1614865800000|2021-03-04 13:50:00|29192.7|29184.7|29199.7|29191.7|29204.7|29196.7|29188.2|29180.2|82
1614866100000|2021-03-04 13:55:00|29199.2|29191.2|29201.7|29193.7|29205.7|29197.7|29187.7|29179.7|85
1614866400000|2021-03-04 14:00:00|29201.2|29193.2|29175.2|29167.2|29218.7|29210.7|29169.2|29161.2|184
1614866700000|2021-03-04 14:05:00|29175.7|29167.7|29172.2|29164.2|29190.2|29182.2|29169.7|29161.7|71
1614867000000|2021-03-04 14:10:00|29172.7|29164.7|29196.7|29188.7|29200.2|29192.2|29169.7|29161.7|79
1614867300000|2021-03-04 14:15:00|29197.2|29189.2|29191.7|29183.7|29203.2|29195.2|29182.7|29174.7|52
1614867600000|2021-03-04 14:20:00|29190.7|29182.7|29197.2|29189.2|29205.2|29197.2|29187.7|29179.7|70
1614867900000|2021-03-04 14:25:00|29197.7|29189.7|29176.7|29168.7|29201.7|29193.7|29174.2|29166.2|73
1614868200000|2021-03-04 14:30:00|29177.2|29169.2|29237.7|29229.7|29238.2|29230.2|29161.2|29153.2|659
1614868500000|2021-03-04 14:35:00|29237.2|29229.2|29238.2|29230.2|29256.7|29248.7|29226.7|29218.7|587
1614868800000|2021-03-04 14:40:00|29238.7|29230.7|29225.7|29217.7|29244.7|29236.7|29216.2|29208.2|461
1614869100000|2021-03-04 14:45:00|29225.2|29217.2|29118.2|29110.2|29235.7|29227.7|29111.2|29103.2|600
1614869400000|2021-03-04 14:50:00|29119.2|29111.2|29125.7|29117.7|29141.7|29133.7|29095.2|29087.2|636
1614869700000|2021-03-04 14:55:00|29126.2|29118.2|29117.7|29109.7|29132.2|29124.2|29084.2|29076.2|450
1614870000000|2021-03-04 15:00:00|29119.2|29111.2|29105.7|29097.7|29142.7|29134.7|29088.7|29080.7|709
1614870300000|2021-03-04 15:05:00|29105.2|29097.2|29095.2|29087.2|29132.7|29124.7|29092.7|29084.7|666
1614870600000|2021-03-04 15:10:00|29094.7|29086.7|29123.2|29115.2|29124.7|29116.7|29082.2|29074.2|801
1614870900000|2021-03-04 15:15:00|29124.2|29116.2|29069.2|29061.2|29128.2|29120.2|29069.2|29061.2|542
1614871200000|2021-03-04 15:20:00|29068.2|29060.2|29125.2|29117.2|29145.2|29137.2|29058.7|29050.7|493
1614871500000|2021-03-04 15:25:00|29125.7|29117.7|29143.7|29135.7|29166.7|29158.7|29104.7|29096.7|287
1614871800000|2021-03-04 15:30:00|29144.2|29136.2|29163.7|29155.7|29163.7|29155.7|29129.7|29121.7|248
1614872100000|2021-03-04 15:35:00|29163.2|29155.2|29213.7|29205.7|29214.7|29206.7|29157.7|29149.7|432
1614872400000|2021-03-04 15:40:00|29213.2|29205.2|29231.7|29223.7|29241.2|29233.2|29196.7|29188.7|508
1614872700000|2021-03-04 15:45:00|29232.2|29224.2|29222.7|29214.7|29255.7|29247.7|29217.7|29209.7|244
1614873000000|2021-03-04 15:50:00|29222.2|29214.2|29182.7|29174.7|29239.2|29231.2|29180.2|29172.2|330
1614873300000|2021-03-04 15:55:00|29182.2|29174.2|29231.2|29223.2|29244.2|29236.2|29178.7|29170.7|273
1614873600000|2021-03-04 16:00:00|29231.7|29223.7|29260.7|29252.7|29268.7|29260.7|29223.7|29215.7|348
1614873900000|2021-03-04 16:05:00|29260.2|29252.2|29233.2|29225.2|29267.7|29259.7|29222.7|29214.7|319
1614874200000|2021-03-04 16:10:00|29233.7|29225.7|29211.2|29203.2|29247.7|29239.7|29208.7|29200.7|248
1614874500000|2021-03-04 16:15:00|29210.2|29202.2|29223.2|29215.2|29236.2|29228.2|29200.2|29192.2|182
1614874800000|2021-03-04 16:20:00|29222.7|29214.7|29235.7|29227.7|29244.2|29236.2|29212.7|29204.7|130
1614875100000|2021-03-04 16:25:00|29235.2|29227.2|29229.7|29221.7|29243.2|29235.2|29208.2|29200.2|125
1614875400000|2021-03-04 16:30:00|29230.2|29222.2|29215.2|29207.2|29263.7|29255.7|29213.7|29205.7|216
1614875700000|2021-03-04 16:35:00|29214.7|29206.7|29258.2|29250.2|29258.7|29250.7|29214.7|29206.7|130
1614876000000|2021-03-04 16:40:00|29257.7|29249.7|29279.7|29271.7|29282.7|29274.7|29254.2|29246.2|198
1614876300000|2021-03-04 16:45:00|29280.2|29272.2|29278.2|29270.2|29290.2|29282.2|29263.2|29255.2|246
1614876600000|2021-03-04 16:50:00|29278.7|29270.7|29261.2|29253.2|29280.7|29272.7|29251.7|29243.7|66
1614876900000|2021-03-04 16:55:00|29260.7|29252.7|29231.2|29223.2|29262.7|29254.7|29223.7|29215.7|100
1614877200000|2021-03-04 17:00:00|29232.2|29224.2|29279.7|29271.7|29279.7|29271.7|29232.2|29224.2|79
1614877500000|2021-03-04 17:05:00|29278.7|29270.7|29284.2|29276.2|29285.7|29277.7|29255.7|29247.7|69
1614877800000|2021-03-04 17:10:00|29283.7|29275.7|29204.7|29196.7|29283.7|29275.7|29174.7|29166.7|228
1614878100000|2021-03-04 17:15:00|29204.2|29196.2|29209.2|29201.2|29279.7|29271.7|29194.7|29186.7|263
1614878400000|2021-03-04 17:20:00|29210.2|29202.2|29120.7|29112.7|29236.2|29228.2|29114.2|29106.2|392
1614878700000|2021-03-04 17:25:00|29117.7|29109.7|29103.7|29095.7|29125.7|29117.7|29060.2|29052.2|524
1614879000000|2021-03-04 17:30:00|29103.2|29095.2|29050.2|29042.2|29103.2|29095.2|29038.7|29030.7|231
1614879300000|2021-03-04 17:35:00|29050.7|29042.7|29101.2|29093.2|29101.2|29093.2|29031.7|29023.7|276
1614879600000|2021-03-04 17:40:00|29100.2|29092.2|29059.2|29051.2|29121.2|29113.2|29057.2|29049.2|238
1614879900000|2021-03-04 17:45:00|29058.7|29050.7|29035.2|29027.2|29060.2|29052.2|29021.2|29013.2|308
1614880200000|2021-03-04 17:50:00|29035.7|29027.7|29006.7|28998.7|29061.2|29053.2|29005.7|28997.7|405
1614880500000|2021-03-04 17:55:00|29004.2|28996.2|28992.2|28984.2|29009.7|29001.7|28983.2|28975.2|719
1614880800000|2021-03-04 18:00:00|28992.7|28984.7|29045.7|29037.7|29057.2|29049.2|28975.2|28967.2|396
1614881100000|2021-03-04 18:05:00|29046.7|29038.7|28999.7|28991.7|29047.2|29039.2|28987.7|28979.7|223
1614881400000|2021-03-04 18:10:00|28999.2|28991.2|28981.7|28973.7|29008.2|29000.2|28979.2|28971.2|396
1614881700000|2021-03-04 18:15:00|28981.2|28973.2|28999.2|28991.2|29018.2|29010.2|28976.2|28968.2|160
1614882000000|2021-03-04 18:20:00|28998.7|28990.7|28994.2|28986.2|28999.2|28991.2|28968.7|28960.7|243
1614882300000|2021-03-04 18:25:00|28993.7|28985.7|29040.7|29032.7|29040.7|29032.7|28969.7|28961.7|202
1614882600000|2021-03-04 18:30:00|29039.7|29031.7|28985.2|28977.2|29039.7|29031.7|28977.2|28969.2|197
1614882900000|2021-03-04 18:35:00|28984.7|28976.7|28987.2|28979.2|29015.2|29007.2|28980.2|28972.2|196
1614883200000|2021-03-04 18:40:00|28983.2|28975.2|28970.7|28962.7|28988.7|28980.7|28963.7|28955.7|139
1614883500000|2021-03-04 18:45:00|28970.2|28962.2|28900.7|28892.7|28970.2|28962.2|28900.7|28892.7|346
1614883800000|2021-03-04 18:50:00|28901.2|28893.2|28841.2|28833.2|28907.2|28899.2|28819.2|28811.2|598
1614884100000|2021-03-04 18:55:00|28840.7|28832.7|28763.4|28733.4|28868.2|28860.2|28763.3|28733.3|217
1614884400000|2021-03-04 19:00:00|28762.1|28732.1|28763.6|28733.6|28800.4|28770.4|28739.4|28709.4|0
1614884700000|2021-03-04 19:05:00|28764.4|28734.4|28852.4|28822.4|28859.1|28829.1|28756.9|28726.9|0
1614885000000|2021-03-04 19:10:00|28852.2|28822.2|28826.8|28796.8|28852.7|28822.7|28802.5|28772.5|0
1614885300000|2021-03-04 19:15:00|28823.2|28793.2|28827.1|28797.1|28839.5|28809.5|28786.8|28756.8|0
1614885600000|2021-03-04 19:20:00|28827.5|28797.5|28890.3|28860.3|28892.4|28862.4|28826.8|28796.8|0
1614885900000|2021-03-04 19:25:00|28890.6|28860.6|28922|28892|28943.3|28913.3|28888.3|28858.3|0
1614886200000|2021-03-04 19:30:00|28921.1|28891.1|28876.8|28846.8|28926.3|28896.3|28871.9|28841.9|0
1614886500000|2021-03-04 19:35:00|28877.6|28847.6|28877.8|28847.8|28882.6|28852.6|28847.9|28817.9|0
1614886800000|2021-03-04 19:40:00|28877.1|28847.1|28936|28906|28936.7|28906.7|28864|28834|0
1614887100000|2021-03-04 19:45:00|28935.8|28905.8|28962.8|28932.8|28984.5|28954.5|28906.8|28876.8|0
1614887400000|2021-03-04 19:50:00|28962.6|28932.6|28977.3|28947.3|28977.3|28947.3|28929.3|28899.3|0
1614887700000|2021-03-04 19:55:00|28977.4|28947.4|28963.1|28933.1|28984.3|28954.3|28958.7|28928.7|0
1614888000000|2021-03-04 20:00:00|28962.8|28932.8|28903.5|28873.5|28974.1|28944.1|28902.4|28872.4|0
1614888300000|2021-03-04 20:05:00|28904|28874|28877.1|28847.1|28935.2|28905.2|28876.8|28846.8|0
1614888600000|2021-03-04 20:10:00|28876.8|28846.8|28883.4|28853.4|28898.4|28868.4|28859.5|28829.5|0
1614888900000|2021-03-04 20:15:00|28879.8|28849.8|28876|28846|28897.4|28867.4|28857.6|28827.6|0
1614889200000|2021-03-04 20:20:00|28875.5|28845.5|28854.1|28824.1|28879.8|28849.8|28836.4|28806.4|0
1614889500000|2021-03-04 20:25:00|28853.3|28823.3|28919.8|28889.8|28932.6|28902.6|28852.2|28822.2|0
1614889800000|2021-03-04 20:30:00|28918.7|28888.7|28931.7|28901.7|28956.8|28926.8|28905.3|28875.3|0
1614890100000|2021-03-04 20:35:00|28931.2|28901.2|28896.2|28866.2|28949.1|28919.1|28879.7|28849.7|0
1614890400000|2021-03-04 20:40:00|28896.1|28866.1|28915.5|28885.5|28928.8|28898.8|28885.2|28855.2|0
1614890700000|2021-03-04 20:45:00|28915.7|28885.7|28902|28872|28924.6|28894.6|28876.4|28846.4|0
1614891000000|2021-03-04 20:50:00|28906.4|28876.4|28888.6|28858.6|28935.7|28905.7|28888.6|28858.6|0
1614891300000|2021-03-04 20:55:00|28888.3|28858.3|28936.2|28906.2|28936.2|28906.2|28865.4|28835.4|0
1614891600000|2021-03-04 21:00:00|28934.2|28904.2|28946.6|28916.6|28960|28930|28923.5|28893.5|0
1614891900000|2021-03-04 21:05:00|28948|28918|28942.8|28912.8|28960|28930|28940.1|28910.1|0
1614892200000|2021-03-04 21:10:00|28941.5|28911.5|28955.5|28925.5|28959.7|28929.7|28936.1|28906.1|0
1614892500000|2021-03-04 21:15:00|28955.6|28925.6|28953.6|28923.6|28957.2|28927.2|28953|28923|0
1614892800000|2021-03-04 21:20:00|28953.8|28923.8|28955|28925|28955|28925|28951.7|28921.7|0
1614893100000|2021-03-04 21:25:00|28955.2|28925.2|28952|28922|28956.6|28926.6|28949.8|28919.8|0
1614893400000|2021-03-04 21:30:00|28950|28920|28957.8|28927.8|28957.8|28927.8|28939.2|28909.2|0
1614893700000|2021-03-04 21:35:00|28956.4|28926.4|28962.2|28932.2|28967|28937|28955.1|28925.1|0
1614894000000|2021-03-04 21:40:00|28959.5|28929.5|28956.8|28926.8|28960.9|28930.9|28955.5|28925.5|0
1614894300000|2021-03-04 21:45:00|28958.2|28928.2|28946.2|28916.2|28958.3|28928.3|28943.5|28913.5|0
1614894600000|2021-03-04 21:50:00|28944.9|28914.9|28931.5|28901.5|28946.2|28916.2|28931.5|28901.5|0
1614894900000|2021-03-04 21:55:00|28930.1|28900.1|28930.3|28900.3|28934.5|28904.5|28926.5|28896.5|0
1614895200000|2021-03-04 22:00:00|28931|28901|28929.8|28899.8|28932.8|28902.8|28928.3|28898.3|0
1614895500000|2021-03-04 22:05:00|28930.2|28900.2|28931.4|28901.4|28932.8|28902.8|28929.8|28899.8|0
1614895800000|2021-03-04 22:10:00|28931.8|28901.8|28926.7|28896.7|28931.8|28901.8|28925.8|28895.8|0
1614896100000|2021-03-04 22:15:00|28927.3|28897.3|28928.5|28898.5|28929.3|28899.3|28927.3|28897.3|0
1614896400000|2021-03-04 22:20:00|28928.6|28898.6|28928.6|28898.6|28928.6|28898.6|28924.3|28894.3|0
1614896700000|2021-03-04 22:25:00|28929.1|28899.1|28931|28901|28931|28901|28929.1|28899.1|0
1614897000000|2021-03-04 22:30:00|28931.6|28901.6|28929.4|28899.4|28934.6|28904.6|28929.4|28899.4|0
1614897300000|2021-03-04 22:35:00|28929.1|28899.1|28932.3|28902.3|28932.3|28902.3|28928.2|28898.2|0
1614897600000|2021-03-04 22:40:00|28932.5|28902.5|28928.8|28898.8|28933.1|28903.1|28928|28898|0
1614897900000|2021-03-04 22:45:00|28930.7|28900.7|28923.9|28893.9|28930.9|28900.9|28923.5|28893.5|0
1614898200000|2021-03-04 22:50:00|28923.6|28893.6|28918|28888|28926|28896|28917.9|28887.9|0
1614898500000|2021-03-04 22:55:00|28918.2|28888.2|28917.3|28887.3|28919|28889|28914.5|28884.5|0
1614898800000|2021-03-04 23:00:00|28923.4|28893.4|28918.4|28888.4|28945|28915|28909.6|28879.6|0
1614899100000|2021-03-04 23:05:00|28919.7|28889.7|28923.3|28893.3|28932.7|28902.7|28909.5|28879.5|0
1614899400000|2021-03-04 23:10:00|28924|28894|28956.8|28926.8|28965.3|28935.3|28923.3|28893.3|0
1614899700000|2021-03-04 23:15:00|28958.1|28928.1|28932.4|28902.4|28962.8|28932.8|28932.4|28902.4|0
1614900000000|2021-03-04 23:20:00|28931.1|28901.1|28925.7|28895.7|28940.5|28910.5|28909.6|28879.6|0
1614900300000|2021-03-04 23:25:00|28924.4|28894.4|28929.6|28899.6|28929.6|28899.6|28911|28881|0
1614900600000|2021-03-04 23:30:00|28928.9|28898.9|28945.3|28915.3|28946|28916|28916.4|28886.4|0
1614900900000|2021-03-04 23:35:00|28946|28916|28931.2|28901.2|28946|28916|28924.6|28894.6|0
1614901200000|2021-03-04 23:40:00|28929.8|28899.8|28928.1|28898.1|28944|28914|28927.4|28897.4|0
1614901500000|2021-03-04 23:45:00|28927.4|28897.4|28906.7|28876.7|28927.4|28897.4|28903.3|28873.3|0
1614901800000|2021-03-04 23:50:00|28908.1|28878.1|28909.7|28879.7|28920.4|28890.4|28905.4|28875.4|0
1614902100000|2021-03-04 23:55:00|28909.4|28879.4|28904.1|28874.1|28918.2|28888.2|28901.1|28871.1|0
1614902400000|2021-03-05 00:00:00|28901.4|28871.4|28886.4|28856.4|28913.5|28883.5|28886.4|28856.4|0
1614902700000|2021-03-05 00:05:00|28885.1|28855.1|28857.7|28827.7|28897.8|28867.8|28855|28825|0
1614903000000|2021-03-05 00:10:00|28856.4|28826.4|28839.8|28809.8|28863.1|28833.1|28830.9|28800.9|0
1614903300000|2021-03-05 00:15:00|28840.5|28810.5|28832|28802|28844.5|28814.5|28822.7|28792.7|0
1614903600000|2021-03-05 00:20:00|28832.7|28802.7|28824|28794|28841.6|28811.6|28815.7|28785.7|0
1614903900000|2021-03-05 00:25:00|28824.3|28794.3|28847.5|28817.5|28847.5|28817.5|28818.1|28788.1|0
1614904200000|2021-03-05 00:30:00|28846.8|28816.8|28819.6|28789.6|28847.5|28817.5|28818.8|28788.8|0
1614904500000|2021-03-05 00:35:00|28818.9|28788.9|28820.4|28790.4|28823.3|28793.3|28811.3|28781.3|0
1614904800000|2021-03-05 00:40:00|28820.8|28790.8|28831.7|28801.7|28837.7|28807.7|28810.8|28780.8|0
1614905100000|2021-03-05 00:45:00|28829.7|28799.7|28831|28801|28837.7|28807.7|28819.1|28789.1|0
1614905400000|2021-03-05 00:50:00|28829.6|28799.6|28835.9|28805.9|28839.6|28809.6|28824.6|28794.6|0
1614905700000|2021-03-05 00:55:00|28833.9|28803.9|28816|28786|28834.6|28804.6|28811.4|28781.4|0
1614906000000|2021-03-05 01:00:00|28815.3|28785.3|28812.2|28782.2|28818.8|28788.8|28796.1|28766.1|0
1614906300000|2021-03-05 01:05:00|28811.5|28781.5|28700.3|28670.3|28813.5|28783.5|28691.7|28661.7|0
1614906600000|2021-03-05 01:10:00|28699.7|28669.7|28699.1|28669.1|28727|28697|28682.7|28652.7|0
1614906900000|2021-03-05 01:15:00|28691.5|28661.5|28630.7|28625.7|28716.2|28711.2|28608.2|28603.2|3621
1614907200000|2021-03-05 01:20:00|28621.7|28616.7|28635.2|28630.2|28637.7|28632.7|28546.2|28541.2|2628
1614907500000|2021-03-05 01:25:00|28633.2|28628.2|28598.7|28593.7|28635.7|28630.7|28579.7|28574.7|1424
1614907800000|2021-03-05 01:30:00|28597.7|28592.7|28500.2|28495.2|28623.7|28618.7|28457.7|28452.7|7051
1614908100000|2021-03-05 01:35:00|28497.2|28492.2|28724.7|28719.7|28726.7|28721.7|28489.7|28484.7|5535
1614908400000|2021-03-05 01:40:00|28725.2|28720.2|28766.7|28761.7|28794.2|28789.2|28643.2|28638.2|5388
1614908700000|2021-03-05 01:45:00|28767.7|28762.7|28788.7|28783.7|28826.7|28821.7|28736.2|28731.2|3536
1614909000000|2021-03-05 01:50:00|28788.2|28783.2|28695.7|28690.7|28797.7|28792.7|28694.2|28689.2|3299
1614909300000|2021-03-05 01:55:00|28696.2|28691.2|28641.4|28636.4|28746.4|28741.4|28641.4|28636.4|2946
1614909600000|2021-03-05 02:00:00|28639.9|28634.9|28620.9|28615.9|28681.9|28676.9|28598.9|28593.9|3024
1614909900000|2021-03-05 02:05:00|28620.4|28615.4|28631.4|28626.4|28706.9|28701.9|28603.9|28598.9|3437
1614910200000|2021-03-05 02:10:00|28628.4|28623.4|28712.9|28707.9|28728.9|28723.9|28599.9|28594.9|3081
1614910500000|2021-03-05 02:15:00|28712.4|28707.4|28727.4|28722.4|28750.9|28745.9|28697.4|28692.4|2324
1614910800000|2021-03-05 02:20:00|28727.9|28722.9|28759.9|28754.9|28805.9|28800.9|28727.9|28722.9|2324
1614911100000|2021-03-05 02:25:00|28760.4|28755.4|28699.9|28694.9|28784.9|28779.9|28672.4|28667.4|2248
1614911400000|2021-03-05 02:30:00|28697.9|28692.9|28729.4|28724.4|28774.4|28769.4|28653.4|28648.4|3075
1614911700000|2021-03-05 02:35:00|28730.4|28725.4|28776.4|28771.4|28810.4|28805.4|28687.4|28682.4|2381
1614912000000|2021-03-05 02:40:00|28775.9|28770.9|28817.4|28812.4|28853.9|28848.9|28740.9|28735.9|2527
1614912300000|2021-03-05 02:45:00|28817.9|28812.9|28906.9|28901.9|28906.9|28901.9|28813.9|28808.9|2251
1614912600000|2021-03-05 02:50:00|28905.4|28900.4|28940.4|28935.4|28957.9|28952.9|28886.9|28881.9|2868
1614912900000|2021-03-05 02:55:00|28938.9|28933.9|29018.9|29013.9|29021.9|29016.9|28931.4|28926.4|2370
1614913200000|2021-03-05 03:00:00|29021.9|29016.9|29072.9|29067.9|29116.4|29111.4|29002.9|28997.9|3383
1614913500000|2021-03-05 03:05:00|29073.9|29068.9|28980.9|28975.9|29083.4|29078.4|28976.4|28971.4|2824
1614913800000|2021-03-05 03:10:00|28981.4|28976.4|29034.9|29029.9|29053.4|29048.4|28981.4|28976.4|2154
1614914100000|2021-03-05 03:15:00|29037.4|29032.4|28939.9|28934.9|29058.4|29053.4|28938.4|28933.4|2284
1614914400000|2021-03-05 03:20:00|28941.4|28936.4|28923.9|28918.9|28978.9|28973.9|28918.4|28913.4|1617
1614914700000|2021-03-05 03:25:00|28924.4|28919.4|28919.9|28914.9|28959.4|28954.4|28877.9|28872.9|1643
1614915000000|2021-03-05 03:30:00|28918.9|28913.9|29014.9|29009.9|29018.9|29013.9|28912.9|28907.9|1640
1614915300000|2021-03-05 03:35:00|29013.9|29008.9|29007.4|29002.4|29018.9|29013.9|28983.9|28978.9|1105
1614915600000|2021-03-05 03:40:00|29006.9|29001.9|28983.4|28978.4|29018.4|29013.4|28967.4|28962.4|908
1614915900000|2021-03-05 03:45:00|28982.9|28977.9|29000.9|28995.9|29039.4|29034.4|28977.9|28972.9|910
1614916200000|2021-03-05 03:50:00|29001.9|28996.9|29057.9|29052.9|29082.4|29077.4|29001.9|28996.9|989
1614916500000|2021-03-05 03:55:00|29057.4|29052.4|29095.4|29090.4|29105.4|29100.4|29057.4|29052.4|781
1614916800000|2021-03-05 04:00:00|29103|29073|29066.7|29036.7|29103.6|29073.6|29066.2|29036.2|0
1614917100000|2021-03-05 04:05:00|29067.4|29037.4|29079.2|29049.2|29081|29051|29067.4|29037.4|0
1614917400000|2021-03-05 04:10:00|29079.9|29049.9|29076.2|29046.2|29088.1|29058.1|29074.2|29044.2|0
1614917700000|2021-03-05 04:15:00|29076.8|29046.8|29071.5|29041.5|29077.9|29047.9|29063.6|29033.6|0
1614918000000|2021-03-05 04:20:00|29070.8|29040.8|29076.9|29046.9|29083.6|29053.6|29066.5|29036.5|0
1614918300000|2021-03-05 04:25:00|29077.2|29047.2|29096.1|29066.1|29104.7|29074.7|29076.9|29046.9|0
1614918600000|2021-03-05 04:30:00|29096.4|29066.4|29103.7|29073.7|29111.7|29081.7|29094.4|29064.4|0
1614918900000|2021-03-05 04:35:00|29103.3|29073.3|29108.3|29078.3|29113.1|29083.1|29103|29073|0
1614919200000|2021-03-05 04:40:00|29108|29078|29094.2|29064.2|29110.6|29080.6|29093.6|29063.6|0
1614919500000|2021-03-05 04:45:00|29092.2|29062.2|29099.8|29069.8|29106.5|29076.5|29088.3|29058.3|0
1614919800000|2021-03-05 04:50:00|29099.5|29069.5|29087.2|29057.2|29108.5|29078.5|29085.9|29055.9|0
1614920100000|2021-03-05 04:55:00|29086.9|29056.9|29075.3|29045.3|29090.6|29060.6|29074.3|29044.3|0
1614920400000|2021-03-05 05:00:00|29063.6|29033.6|29145.4|29140.4|29148.9|29143.9|29051.4|29031.7|3145
1614920700000|2021-03-05 05:05:00|29144.9|29139.9|29040.9|29035.9|29150.9|29145.9|29005.4|29000.4|2371
1614921000000|2021-03-05 05:10:00|29038.9|29033.9|28995.9|28990.9|29048.9|29043.9|28982.9|28977.9|1489
1614921300000|2021-03-05 05:15:00|28995.4|28990.4|29014.4|29009.4|29025.9|29020.9|28976.4|28971.4|1245
1614921600000|2021-03-05 05:20:00|29014.9|29009.9|28998.9|28993.9|29022.9|29017.9|28965.9|28960.9|1235
1614921900000|2021-03-05 05:25:00|28999.4|28994.4|28980.4|28975.4|29038.9|29033.9|28968.4|28963.4|1458
1614922200000|2021-03-05 05:30:00|28979.4|28974.4|29093.4|29088.4|29106.4|29101.4|28971.9|28966.9|1720
1614922500000|2021-03-05 05:35:00|29093.9|29088.9|29111.9|29106.9|29114.9|29109.9|29063.4|29058.4|955
1614922800000|2021-03-05 05:40:00|29110.9|29105.9|29189.9|29184.9|29195.9|29190.9|29110.9|29105.9|2147
1614923100000|2021-03-05 05:45:00|29191.4|29186.4|29233.4|29228.4|29259.9|29254.9|29180.4|29175.4|2238
1614923400000|2021-03-05 05:50:00|29236.4|29231.4|29302.4|29297.4|29302.4|29297.4|29236.4|29231.4|2253
1614923700000|2021-03-05 05:55:00|29303.4|29298.4|29323.4|29318.4|29359.9|29354.9|29290.9|29285.9|2048
1614924000000|2021-03-05 06:00:00|29324.9|29319.9|29271.9|29266.9|29335.9|29330.9|29270.9|29265.9|1825
1614924300000|2021-03-05 06:05:00|29271.4|29266.4|29219.4|29214.4|29311.9|29306.9|29198.9|29193.9|1987
1614924600000|2021-03-05 06:10:00|29220.4|29215.4|29200.4|29195.4|29250.9|29245.9|29189.4|29184.4|1378
1614924900000|2021-03-05 06:15:00|29200.9|29195.9|29237.9|29232.9|29261.9|29256.9|29200.9|29195.9|1359
1614925200000|2021-03-05 06:20:00|29237.4|29232.4|29193.9|29188.9|29255.9|29250.9|29189.9|29184.9|1080
1614925500000|2021-03-05 06:25:00|29195.4|29190.4|29192.4|29187.4|29224.9|29219.9|29189.9|29184.9|735
1614925800000|2021-03-05 06:30:00|29191.9|29186.9|29150.9|29145.9|29210.9|29205.9|29147.9|29142.9|1292
1614926100000|2021-03-05 06:35:00|29148.9|29143.9|29165.4|29160.4|29166.4|29161.4|29116.9|29111.9|1355
1614926400000|2021-03-05 06:40:00|29161.9|29156.9|29198.4|29193.4|29202.4|29197.4|29158.4|29153.4|1137
1614926700000|2021-03-05 06:45:00|29197.9|29192.9|29162.4|29157.4|29201.4|29196.4|29138.9|29133.9|1019
1614927000000|2021-03-05 06:50:00|29164.4|29159.4|29198.4|29193.4|29206.9|29201.9|29163.4|29158.4|953
1614927300000|2021-03-05 06:55:00|29199.4|29194.4|29241.4|29236.4|29259.9|29254.9|29191.9|29186.9|1007
1614927600000|2021-03-05 07:00:00|29241.9|29236.9|29162.9|29157.9|29241.9|29236.9|29162.9|29157.9|1134
1614927900000|2021-03-05 07:05:00|29161.9|29156.9|29172.4|29167.4|29176.4|29171.4|29131.9|29126.9|1056
1614928200000|2021-03-05 07:10:00|29173.4|29168.4|29171.4|29166.4|29187.9|29182.9|29152.9|29147.9|697
1614928500000|2021-03-05 07:15:00|29170.9|29165.9|29187.4|29182.4|29198.9|29193.9|29163.4|29158.4|612
1614928800000|2021-03-05 07:20:00|29188.9|29183.9|29143.9|29138.9|29194.4|29189.4|29141.9|29136.9|575
1614929100000|2021-03-05 07:25:00|29143.4|29138.4|29115.9|29110.9|29158.9|29153.9|29110.4|29105.4|919
1614929400000|2021-03-05 07:30:00|29117.4|29112.4|29111.4|29106.4|29135.4|29130.4|29105.9|29100.9|769
1614929700000|2021-03-05 07:35:00|29110.4|29105.4|29158.4|29153.4|29162.9|29157.9|29109.4|29104.4|932
1614930000000|2021-03-05 07:40:00|29156.9|29151.9|29126.4|29121.4|29157.4|29152.4|29113.4|29108.4|675
1614930300000|2021-03-05 07:45:00|29125.4|29120.4|29119.9|29114.9|29148.9|29143.9|29106.4|29101.4|869
1614930600000|2021-03-05 07:50:00|29118.9|29113.9|29129.9|29124.9|29129.9|29124.9|29102.4|29097.4|797
1614930900000|2021-03-05 07:55:00|29130.9|29125.9|29115.4|29110.4|29136.4|29131.4|29102.4|29097.4|1283
1614931200000|2021-03-05 08:00:00|29109.9|29104.9|29076.9|29071.9|29115.4|29110.4|29063.4|29058.4|1247
1614931500000|2021-03-05 08:05:00|29076.4|29071.4|29001.4|28996.4|29078.4|29073.4|28996.4|28991.4|1920
1614931800000|2021-03-05 08:10:00|29000.9|28995.9|29004.4|28999.4|29040.9|29035.9|28995.4|28990.4|1362
1614932100000|2021-03-05 08:15:00|29004.9|28999.9|28999.4|28994.4|29027.9|29022.9|28989.4|28984.4|619
1614932400000|2021-03-05 08:20:00|28999.9|28994.9|28984.9|28979.9|29004.9|28999.9|28967.9|28962.9|993
1614932700000|2021-03-05 08:25:00|28983.9|28978.9|28975.9|28970.9|28996.9|28991.9|28939.9|28934.9|1463
1614933000000|2021-03-05 08:30:00|28997.5|28967.5|28957.6|28927.6|28998.2|28968.2|28950.9|28920.9|2
1614933300000|2021-03-05 08:35:00|28956.9|28926.9|28972.6|28942.6|28984.2|28954.2|28926.7|28896.7|0
1614933600000|2021-03-05 08:40:00|28973.3|28943.3|29015.7|28985.7|29017.7|28987.7|28956.3|28926.3|0
1614933900000|2021-03-05 08:45:00|29016.3|28986.3|29040.3|29010.3|29046|29016|29000.5|28970.5|0
1614934200000|2021-03-05 08:50:00|29040.6|29010.6|29063.3|29033.3|29082.9|29052.9|29023|28993|0
1614934500000|2021-03-05 08:55:00|29064|29034|29058.6|29028.6|29082.3|29052.3|29046.7|29016.7|0
1614934800000|2021-03-05 09:00:00|29054.7|29024.7|29079.9|29049.9|29080.5|29050.5|29034.7|29004.7|0
1614935100000|2021-03-05 09:05:00|29080.5|29050.5|29073.7|29043.7|29093.5|29063.5|29072.2|29042.2|0
1614935400000|2021-03-05 09:10:00|29074.3|29044.3|29012.2|28982.2|29078.9|29048.9|29012.2|28982.2|0
1614935700000|2021-03-05 09:15:00|28971.4|28963.4|28972.4|28964.4|28988.9|28980.9|28945.9|28937.9|305
1614936000000|2021-03-05 09:20:00|28972.9|28964.9|29000.9|28992.9|29003.9|28995.9|28963.9|28955.9|169
1614936300000|2021-03-05 09:25:00|29001.4|28993.4|28984.4|28976.4|29002.9|28994.9|28973.9|28965.9|125
1614936600000|2021-03-05 09:30:00|28984.9|28976.9|28995.4|28987.4|28995.4|28987.4|28968.9|28960.9|131
1614936900000|2021-03-05 09:35:00|28994.4|28986.4|29022.4|29014.4|29024.9|29016.9|28983.9|28975.9|123
1614937200000|2021-03-05 09:40:00|29021.9|29013.9|29014.9|29006.9|29021.9|29013.9|28999.4|28991.4|116
1614937500000|2021-03-05 09:45:00|29015.4|29007.4|28997.4|28989.4|29018.4|29010.4|28988.4|28980.4|148
1614937800000|2021-03-05 09:50:00|28996.9|28988.9|29020.9|29012.9|29022.4|29014.4|28993.4|28985.4|95
1614938100000|2021-03-05 09:55:00|29021.4|29013.4|29017.4|29009.4|29021.9|29013.9|29002.4|28994.4|96
1614938400000|2021-03-05 10:00:00|29017.9|29009.9|29019.4|29011.4|29025.9|29017.9|28995.4|28987.4|154
1614938700000|2021-03-05 10:05:00|29020.4|29012.4|29012.4|29004.4|29020.4|29012.4|28999.4|28991.4|100
1614939000000|2021-03-05 10:10:00|29013.4|29005.4|29023.4|29015.4|29024.4|29016.4|28998.9|28990.9|90
1614939300000|2021-03-05 10:15:00|29023.9|29015.9|29037.4|29029.4|29039.4|29031.4|29019.9|29011.9|106
1614939600000|2021-03-05 10:20:00|29036.9|29028.9|29043.4|29035.4|29044.4|29036.4|29024.4|29016.4|106
1614939900000|2021-03-05 10:25:00|29040.9|29032.9|29050.4|29042.4|29052.4|29044.4|29034.9|29026.9|129
1614940200000|2021-03-05 10:30:00|29050.9|29042.9|29051.4|29043.4|29054.9|29046.9|29034.4|29026.4|109
1614940500000|2021-03-05 10:35:00|29051.9|29043.9|29068.9|29060.9|29070.4|29062.4|29050.9|29042.9|128
1614940800000|2021-03-05 10:40:00|29069.4|29061.4|29070.9|29062.9|29074.9|29066.9|29063.4|29055.4|82
1614941100000|2021-03-05 10:45:00|29070.4|29062.4|29063.4|29055.4|29079.4|29071.4|29058.9|29050.9|61
1614941400000|2021-03-05 10:50:00|29062.4|29054.4|29060.4|29052.4|29062.4|29054.4|29053.9|29045.9|62
1614941700000|2021-03-05 10:55:00|29059.4|29051.4|29040.4|29032.4|29063.9|29055.9|29037.9|29029.9|53
1614942000000|2021-03-05 11:00:00|29039.9|29031.9|29070.4|29062.4|29073.4|29065.4|29033.9|29025.9|89
1614942300000|2021-03-05 11:05:00|29069.9|29061.9|29073.4|29065.4|29074.9|29066.9|29057.4|29049.4|64
1614942600000|2021-03-05 11:10:00|29072.9|29064.9|29069.4|29061.4|29085.4|29077.4|29068.9|29060.9|116
1614942900000|2021-03-05 11:15:00|29068.9|29060.9|29068.9|29060.9|29073.4|29065.4|29055.4|29047.4|67
1614943200000|2021-03-05 11:20:00|29069.4|29061.4|29077.9|29069.9|29080.9|29072.9|29062.9|29054.9|45
1614943500000|2021-03-05 11:25:00|29077.4|29069.4|29099.4|29091.4|29099.4|29091.4|29068.9|29060.9|97
1614943800000|2021-03-05 11:30:00|29099.9|29091.9|29112.4|29104.4|29114.9|29106.9|29082.9|29074.9|151
1614944100000|2021-03-05 11:35:00|29113.4|29105.4|29129.9|29121.9|29137.9|29129.9|29106.9|29098.9|183
1614944400000|2021-03-05 11:40:00|29129.4|29121.4|29104.9|29096.9|29129.9|29121.9|29103.4|29095.4|122
1614944700000|2021-03-05 11:45:00|29105.4|29097.4|29106.9|29098.9|29116.4|29108.4|29091.9|29083.9|163
1614945000000|2021-03-05 11:50:00|29107.4|29099.4|29124.9|29116.9|29125.9|29117.9|29106.9|29098.9|119
1614945300000|2021-03-05 11:55:00|29125.4|29117.4|29088.4|29080.4|29126.4|29118.4|29087.9|29079.9|121
1614945600000|2021-03-05 12:00:00|29086.4|29078.4|29095.4|29087.4|29100.9|29092.9|29082.9|29074.9|102
1614945900000|2021-03-05 12:05:00|29095.9|29087.9|29086.9|29078.9|29100.9|29092.9|29085.9|29077.9|79
1614946200000|2021-03-05 12:10:00|29087.4|29079.4|29083.9|29075.9|29091.9|29083.9|29080.9|29072.9|56
1614946500000|2021-03-05 12:15:00|29083.4|29075.4|29083.9|29075.9|29083.9|29075.9|29068.4|29060.4|96
1614946800000|2021-03-05 12:20:00|29084.4|29076.4|29115.9|29107.9|29121.4|29113.4|29078.4|29070.4|201
1614947100000|2021-03-05 12:25:00|29117.4|29109.4|29130.4|29122.4|29134.9|29126.9|29113.9|29105.9|107
1614947400000|2021-03-05 12:30:00|29131.4|29123.4|29142.4|29134.4|29161.4|29153.4|29125.4|29117.4|133
1614947700000|2021-03-05 12:35:00|29142.9|29134.9|29127.9|29119.9|29142.9|29134.9|29122.9|29114.9|85
1614948000000|2021-03-05 12:40:00|29128.4|29120.4|29133.4|29125.4|29147.9|29139.9|29116.4|29108.4|140
1614948300000|2021-03-05 12:45:00|29133.9|29125.9|29111.9|29103.9|29137.9|29129.9|29110.9|29102.9|74
1614948600000|2021-03-05 12:50:00|29112.4|29104.4|29124.4|29116.4|29134.9|29126.9|29102.9|29094.9|70
1614948900000|2021-03-05 12:55:00|29123.9|29115.9|29137.4|29129.4|29151.4|29143.4|29121.9|29113.9|65
1614949200000|2021-03-05 13:00:00|29137.9|29129.9|29150.4|29142.4|29150.4|29142.4|29133.4|29125.4|96
1614949500000|2021-03-05 13:05:00|29149.4|29141.4|29147.9|29139.9|29150.9|29142.9|29140.4|29132.4|125
1614949800000|2021-03-05 13:10:00|29149.4|29141.4|29145.9|29137.9|29154.9|29146.9|29143.9|29135.9|88
1614950100000|2021-03-05 13:15:00|29146.4|29138.4|29133.4|29125.4|29151.9|29143.9|29129.4|29121.4|76
1614950400000|2021-03-05 13:20:00|29133.9|29125.9|29163.4|29155.4|29164.4|29156.4|29132.9|29124.9|90
1614950700000|2021-03-05 13:25:00|29162.9|29154.9|29179.9|29171.9|29184.9|29176.9|29153.4|29145.4|150
1614951000000|2021-03-05 13:30:00|29179.4|29171.4|29058.4|29050.4|29179.4|29171.4|28999.9|28991.9|713
1614951300000|2021-03-05 13:35:00|29058.9|29050.9|29115.9|29107.9|29121.4|29113.4|29048.9|29040.9|315
1614951600000|2021-03-05 13:40:00|29116.4|29108.4|29204.4|29196.4|29213.4|29205.4|29091.4|29083.4|463
1614951900000|2021-03-05 13:45:00|29204.9|29196.9|29213.4|29205.4|29240.4|29232.4|29202.4|29194.4|492
1614952200000|2021-03-05 13:50:00|29212.9|29204.9|29208.9|29200.9|29220.4|29212.4|29180.4|29172.4|232
1614952500000|2021-03-05 13:55:00|29209.9|29201.9|29181.9|29173.9|29218.9|29210.9|29177.9|29169.9|153
1614952800000|2021-03-05 14:00:00|29182.4|29174.4|29229.9|29221.9|29235.9|29227.9|29177.9|29169.9|145
1614953100000|2021-03-05 14:05:00|29228.9|29220.9|29254.9|29246.9|29254.9|29246.9|29214.4|29206.4|284
1614953400000|2021-03-05 14:10:00|29255.4|29247.4|29262.4|29254.4|29262.4|29254.4|29234.9|29226.9|261
1614953700000|2021-03-05 14:15:00|29261.9|29253.9|29284.9|29276.9|29294.4|29286.4|29260.4|29252.4|655
1614954000000|2021-03-05 14:20:00|29285.4|29277.4|29245.4|29237.4|29298.9|29290.9|29244.4|29236.4|378
1614954300000|2021-03-05 14:25:00|29245.9|29237.9|29250.4|29242.4|29259.9|29251.9|29245.4|29237.4|151
1614954600000|2021-03-05 14:30:00|29252.4|29244.4|29175.9|29167.9|29258.9|29250.9|29174.4|29166.4|720
1614954900000|2021-03-05 14:35:00|29176.4|29168.4|29114.9|29106.9|29176.4|29168.4|29102.4|29094.4|700
1614955200000|2021-03-05 14:40:00|29112.9|29104.9|29165.4|29157.4|29168.4|29160.4|29112.9|29104.9|490
1614955500000|2021-03-05 14:45:00|29165.9|29157.9|29117.9|29109.9|29201.9|29193.9|29116.9|29108.9|444
1614955800000|2021-03-05 14:50:00|29118.9|29110.9|29101.9|29093.9|29146.9|29138.9|29091.4|29083.4|521
1614956100000|2021-03-05 14:55:00|29101.4|29093.4|29128.9|29120.9|29128.9|29120.9|29063.9|29055.9|455
1614956400000|2021-03-05 15:00:00|29129.4|29121.4|29158.9|29150.9|29158.9|29150.9|29103.4|29095.4|406
1614956700000|2021-03-05 15:05:00|29162.4|29154.4|29166.9|29158.9|29217.9|29209.9|29148.4|29140.4|472
1614957000000|2021-03-05 15:10:00|29167.9|29159.9|29101.4|29093.4|29186.4|29178.4|29090.9|29082.9|321
1614957300000|2021-03-05 15:15:00|29101.9|29093.9|29104.4|29096.4|29129.4|29121.4|29085.9|29077.9|305
1614957600000|2021-03-05 15:20:00|29103.9|29095.9|29081.9|29073.9|29121.9|29113.9|29061.9|29053.9|419
1614957900000|2021-03-05 15:25:00|29082.4|29074.4|29068.9|29060.9|29135.9|29127.9|29068.4|29060.4|293
1614958200000|2021-03-05 15:30:00|29069.9|29061.9|29030.4|29022.4|29087.9|29079.9|29012.4|29004.4|616
1614958500000|2021-03-05 15:35:00|29029.9|29021.9|29024.4|29016.4|29074.9|29066.9|29010.4|29002.4|368
1614958800000|2021-03-05 15:40:00|29023.4|29015.4|29021.9|29013.9|29052.9|29044.9|29009.9|29001.9|260
1614959100000|2021-03-05 15:45:00|29022.4|29014.4|29026.9|29018.9|29039.4|29031.4|28986.9|28978.9|325
1614959400000|2021-03-05 15:50:00|29026.4|29018.4|29053.9|29045.9|29057.9|29049.9|29014.4|29006.4|341
1614959700000|2021-03-05 15:55:00|29053.4|29045.4|28989.9|28981.9|29053.9|29045.9|28983.4|28975.4|323
1614960000000|2021-03-05 16:00:00|28991.4|28983.4|28973.4|28965.4|29006.4|28998.4|28958.4|28950.4|508
1614960300000|2021-03-05 16:05:00|28973.9|28965.9|28955.4|28947.4|28995.4|28987.4|28954.4|28946.4|268
1614960600000|2021-03-05 16:10:00|28955.9|28947.9|28953.4|28945.4|28989.9|28981.9|28950.9|28942.9|301
1614960900000|2021-03-05 16:15:00|28952.9|28944.9|28942.9|28934.9|28967.4|28959.4|28923.4|28915.4|405
1614961200000|2021-03-05 16:20:00|28942.4|28934.4|28925.9|28917.9|28964.9|28956.9|28925.4|28917.4|306
1614961500000|2021-03-05 16:25:00|28926.4|28918.4|28888.9|28880.9|28932.9|28924.9|28862.9|28854.9|628
1614961800000|2021-03-05 16:30:00|28889.9|28881.9|28864.9|28856.9|28916.9|28908.9|28860.4|28852.4|807
1614962100000|2021-03-05 16:35:00|28862.9|28854.9|28930.9|28922.9|28944.4|28936.4|28862.9|28854.9|444
1614962400000|2021-03-05 16:40:00|28930.4|28922.4|28948.9|28940.9|28949.9|28941.9|28879.9|28871.9|253
1614962700000|2021-03-05 16:45:00|28944.9|28936.9|28908.9|28900.9|28959.4|28951.4|28905.9|28897.9|226
1614963000000|2021-03-05 16:50:00|28908.4|28900.4|28867.9|28859.9|28908.4|28900.4|28860.9|28852.9|305
1614963300000|2021-03-05 16:55:00|28865.9|28857.9|28935.4|28927.4|28942.4|28934.4|28863.4|28855.4|303
1614963600000|2021-03-05 17:00:00|28930.9|28922.9|28961.9|28953.9|28971.9|28963.9|28930.9|28922.9|258
1614963900000|2021-03-05 17:05:00|28961.4|28953.4|28920.9|28912.9|28961.9|28953.9|28918.9|28910.9|124
1614964200000|2021-03-05 17:10:00|28921.4|28913.4|28953.4|28945.4|28962.4|28954.4|28917.4|28909.4|129
1614964500000|2021-03-05 17:15:00|28951.4|28943.4|28971.4|28963.4|28987.4|28979.4|28944.9|28936.9|187
1614964800000|2021-03-05 17:20:00|28972.9|28964.9|29030.4|29022.4|29034.9|29026.9|28965.4|28957.4|158
1614965100000|2021-03-05 17:25:00|29028.9|29020.9|29018.9|29010.9|29039.4|29031.4|29004.4|28996.4|131
1614965400000|2021-03-05 17:30:00|29018.4|29010.4|29015.4|29007.4|29037.4|29029.4|29014.4|29006.4|86
1614965700000|2021-03-05 17:35:00|29016.9|29008.9|29038.9|29030.9|29044.4|29036.4|28989.4|28981.4|110
1614966000000|2021-03-05 17:40:00|29038.4|29030.4|29062.9|29054.9|29062.9|29054.9|29017.9|29009.9|90
1614966300000|2021-03-05 17:45:00|29062.4|29054.4|29063.4|29055.4|29076.4|29068.4|29048.4|29040.4|185
1614966600000|2021-03-05 17:50:00|29062.9|29054.9|29052.9|29044.9|29069.9|29061.9|29031.9|29023.9|115
1614966900000|2021-03-05 17:55:00|29052.4|29044.4|29066.9|29058.9|29079.4|29071.4|29049.4|29041.4|89
1614967200000|2021-03-05 18:00:00|29066.4|29058.4|29022.4|29014.4|29088.4|29080.4|29020.4|29012.4|224
1614967500000|2021-03-05 18:05:00|29026.9|29018.9|29089.4|29081.4|29094.9|29086.9|29023.4|29015.4|180
1614967800000|2021-03-05 18:10:00|29088.9|29080.9|29079.4|29071.4|29092.9|29084.9|29054.9|29046.9|151
1614968100000|2021-03-05 18:15:00|29079.9|29071.9|29154.4|29146.4|29156.4|29148.4|29070.4|29062.4|294
1614968400000|2021-03-05 18:20:00|29154.9|29146.9|29153.9|29145.9|29160.4|29152.4|29127.4|29119.4|135
1614968700000|2021-03-05 18:25:00|29153.4|29145.4|29148.9|29140.9|29163.4|29155.4|29129.4|29121.4|118
1614969000000|2021-03-05 18:30:00|29147.4|29139.4|29136.9|29128.9|29151.4|29143.4|29118.4|29110.4|127
1614969300000|2021-03-05 18:35:00|29137.4|29129.4|29151.4|29143.4|29157.4|29149.4|29131.9|29123.9|87
1614969600000|2021-03-05 18:40:00|29150.9|29142.9|29130.4|29122.4|29166.9|29158.9|29128.4|29120.4|98
1614969900000|2021-03-05 18:45:00|29129.9|29121.9|29127.4|29119.4|29144.9|29136.9|29119.9|29111.9|106
1614970200000|2021-03-05 18:50:00|29126.9|29118.9|29116.4|29108.4|29145.4|29137.4|29103.9|29095.9|126
1614970500000|2021-03-05 18:55:00|29116.9|29108.9|29149.7|29119.7|29149.7|29127.9|29110.9|29102.9|172
1614970800000|2021-03-05 19:00:00|29150|29120|29130.5|29100.5|29160.5|29130.5|29112.2|29082.2|0
1614971100000|2021-03-05 19:05:00|29130.2|29100.2|29097.5|29067.5|29130.2|29100.2|29094.4|29064.4|0
1614971400000|2021-03-05 19:10:00|29097.3|29067.3|29110.8|29080.8|29112.6|29082.6|29076.4|29046.4|0
1614971700000|2021-03-05 19:15:00|29111.3|29081.3|29088.9|29058.9|29132.8|29102.8|29077.2|29047.2|0
1614972000000|2021-03-05 19:20:00|29089.2|29059.2|29122.8|29092.8|29122.8|29092.8|29080.6|29050.6|0
1614972300000|2021-03-05 19:25:00|29123.1|29093.1|29172.5|29142.5|29173.3|29143.3|29122.8|29092.8|0
1614972600000|2021-03-05 19:30:00|29172.4|29142.4|29206.3|29176.3|29209.1|29179.1|29166.2|29136.2|0
1614972900000|2021-03-05 19:35:00|29206.1|29176.1|29182.3|29152.3|29214.5|29184.5|29181.8|29151.8|0
1614973200000|2021-03-05 19:40:00|29182.4|29152.4|29168.8|29138.8|29195|29165|29157.1|29127.1|0
1614973500000|2021-03-05 19:45:00|29169.1|29139.1|29198.2|29168.2|29201|29171|29161.7|29131.7|0
1614973800000|2021-03-05 19:50:00|29198.4|29168.4|29219.5|29189.5|29219.5|29189.5|29192|29162|0
1614974100000|2021-03-05 19:55:00|29219.2|29189.2|29244.7|29214.7|29248.2|29218.2|29216.7|29186.7|0
1614974400000|2021-03-05 20:00:00|29244.9|29214.9|29275.1|29245.1|29279.3|29249.3|29244.7|29214.7|0
1614974700000|2021-03-05 20:05:00|29274.9|29244.9|29261.8|29231.8|29282.1|29252.1|29256.4|29226.4|0
1614975000000|2021-03-05 20:10:00|29260|29230|29251.9|29221.9|29266.1|29236.1|29224.2|29194.2|0
1614975300000|2021-03-05 20:15:00|29252.4|29222.4|29256.5|29226.5|29281.7|29251.7|29226.8|29196.8|0
1614975600000|2021-03-05 20:20:00|29256|29226|29281.7|29251.7|29282.8|29252.8|29246.5|29216.5|0
1614975900000|2021-03-05 20:25:00|29281.5|29251.5|29290|29260|29296.7|29266.7|29267.6|29237.6|0
1614976200000|2021-03-05 20:30:00|29290.6|29260.6|29295.4|29265.4|29300.1|29270.1|29273.2|29243.2|0
1614976500000|2021-03-05 20:35:00|29295.7|29265.7|29330.3|29300.3|29330.4|29300.4|29295.4|29265.4|0
1614976800000|2021-03-05 20:40:00|29330.1|29300.1|29317|29287|29330.5|29300.5|29296.3|29266.3|0
1614977100000|2021-03-05 20:45:00|29317.3|29287.3|29326.8|29296.8|29331.4|29301.4|29281|29251|0
1614977400000|2021-03-05 20:50:00|29328.6|29298.6|29329.1|29299.1|29354.3|29324.3|29320.8|29290.8|0
1614977700000|2021-03-05 20:55:00|29328.8|29298.8|29287|29257|29331.9|29301.9|29281.2|29251.2|0
1614978000000|2021-03-05 21:00:00|29285.6|29255.6|29299.7|29269.7|29313|29283|29283|29253|0
1614978300000|2021-03-05 21:05:00|29298.3|29268.3|29303.6|29273.6|29303.6|29273.6|29285|29255|0
1614978600000|2021-03-05 21:10:00|29302.3|29272.3|29290.6|29260.6|29305|29275|29288.3|29258.3|0
1614978900000|2021-03-05 21:15:00|29291|29261|29296.4|29266.4|29296.4|29266.4|29285|29255|0
1614979200000|2021-03-05 21:20:00|29296.2|29266.2|29302|29272|29302|29272|29293.1|29263.1|0
1614979500000|2021-03-05 21:25:00|29301.8|29271.8|29304.6|29274.6|29304.6|29274.6|29301.4|29271.4|0
1614979800000|2021-03-05 21:30:00|29296.3|29266.3|29296.9|29266.9|29298.6|29268.6|29282.4|29252.4|0
1614980100000|2021-03-05 21:35:00|29295.6|29265.6|29285|29255|29295.6|29265.6|29281|29251|0
1614980400000|2021-03-05 21:40:00|29283.6|29253.6|29299.6|29269.6|29299.6|29269.6|29283.6|29253.6|0
1614980700000|2021-03-05 21:45:00|29300.9|29270.9|29289.9|29259.9|29300.9|29270.9|29289.9|29259.9|0
1614981000000|2021-03-05 21:50:00|29288.5|29258.5|29293.9|29263.9|29297.9|29267.9|29288.5|29258.5|0
1614981300000|2021-03-05 21:55:00|29292.6|29262.6|29305.8|29275.8|29308.4|29278.4|29289.9|29259.9|0
1615158000000|2021-03-07 23:00:00|29432.1|29402.1|29456.4|29426.4|29459.5|29429.5|29417.4|29387.4|0
1615158300000|2021-03-07 23:05:00|29457.1|29427.1|29471.1|29441.1|29486.4|29456.4|29440.8|29410.8|0
1615158600000|2021-03-07 23:10:00|29472.4|29442.4|29487.2|29457.2|29494.1|29464.1|29472.4|29442.4|0
1615158900000|2021-03-07 23:15:00|29486.5|29456.5|29469.2|29439.2|29506.1|29476.1|29463.1|29433.1|0
1615159200000|2021-03-07 23:20:00|29469.8|29439.8|29489.9|29459.9|29489.9|29459.9|29463.7|29433.7|0
1615159500000|2021-03-07 23:25:00|29489.2|29459.2|29481.4|29451.4|29493.9|29463.9|29477.2|29447.2|0
1615159800000|2021-03-07 23:30:00|29482|29452|29474.4|29444.4|29499.6|29469.6|29466|29436|0
1615160100000|2021-03-07 23:35:00|29473.1|29443.1|29474.8|29444.8|29478.2|29448.2|29463.4|29433.4|0
1615160400000|2021-03-07 23:40:00|29474.1|29444.1|29472.4|29442.4|29482.8|29452.8|29466.7|29436.7|0
1615160700000|2021-03-07 23:45:00|29473|29443|29447.6|29417.6|29473|29443|29444.5|29414.5|0
1615161000000|2021-03-07 23:50:00|29446.9|29416.9|29407.2|29377.2|29455.7|29425.7|29391.4|29361.4|0
1615161300000|2021-03-07 23:55:00|29407.9|29377.9|29428.9|29398.9|29433.9|29403.9|29407.9|29377.9|0
1615161600000|2021-03-08 00:00:00|29429.5|29399.5|29448|29418|29456.8|29426.8|29420.5|29390.5|0
1615161900000|2021-03-08 00:05:00|29446.7|29416.7|29436.7|29406.7|29453.9|29423.9|29435|29405|0
1615162200000|2021-03-08 00:10:00|29436|29406|29343.7|29313.7|29437.4|29407.4|29341.9|29311.9|0
1615162500000|2021-03-08 00:15:00|29344.3|29314.3|29317.9|29287.9|29348.6|29318.6|29300.3|29270.3|0
1615162800000|2021-03-08 00:20:00|29318.6|29288.6|29348.6|29318.6|29353.6|29323.6|29318.6|29288.6|0
1615163100000|2021-03-08 00:25:00|29348.9|29318.9|29339.7|29309.7|29352.4|29322.4|29332.7|29302.7|0
1615163400000|2021-03-08 00:30:00|29339|29309|29337.5|29307.5|29350.3|29320.3|29325|29295|0
1615163700000|2021-03-08 00:35:00|29337.1|29307.1|29359|29329|29361.6|29331.6|29329.9|29299.9|0
1615164000000|2021-03-08 00:40:00|29357|29327|29402.4|29372.4|29404.8|29374.8|29357|29327|0
1615164300000|2021-03-08 00:45:00|29403|29373|29416.5|29386.5|29427.4|29397.4|29401.7|29371.7|0
1615164600000|2021-03-08 00:50:00|29417.1|29387.1|29402.2|29372.2|29423.1|29393.1|29389.7|29359.7|0
1615164900000|2021-03-08 00:55:00|29398.3|29368.3|29414.9|29384.9|29425.4|29395.4|29398.3|29368.3|0
1615165200000|2021-03-08 01:00:00|29414.2|29384.2|29417.9|29387.9|29438.3|29408.3|29408.3|29378.3|0
1615165500000|2021-03-08 01:05:00|29418.6|29388.6|29436|29406|29453.3|29423.3|29417.2|29387.2|0
1615165800000|2021-03-08 01:10:00|29436.3|29406.3|29407|29377|29441.6|29411.6|29407|29377|0
1615166100000|2021-03-08 01:15:00|29405|29375|29306.4|29301.4|29421.4|29416.4|29287.9|29282.9|3051
1615166400000|2021-03-08 01:20:00|29311.9|29306.9|29311.4|29306.4|29373.4|29368.4|29298.4|29293.4|1738
1615166700000|2021-03-08 01:25:00|29313.4|29308.4|29293.4|29288.4|29317.4|29312.4|29259.4|29254.4|1666
1615167000000|2021-03-08 01:30:00|29292.9|29287.9|29330.9|29325.9|29332.9|29327.9|29207.9|29202.9|4229
1615167300000|2021-03-08 01:35:00|29329.9|29324.9|29228.9|29223.9|29354.4|29349.4|29211.9|29206.9|3423
1615167600000|2021-03-08 01:40:00|29219.4|29214.4|29200.4|29195.4|29249.9|29244.9|29180.4|29175.4|3160
1615167900000|2021-03-08 01:45:00|29198.4|29193.4|29226.9|29221.9|29265.9|29260.9|29195.4|29190.4|3398
1615168200000|2021-03-08 01:50:00|29227.4|29222.4|29275.4|29270.4|29283.4|29278.4|29203.9|29198.9|3317
1615168500000|2021-03-08 01:55:00|29275.9|29270.9|29269.4|29264.4|29297.9|29292.9|29248.4|29243.4|2870
1615168800000|2021-03-08 02:00:00|29271.9|29266.9|29246.9|29241.9|29293.4|29288.4|29229.9|29224.9|2668
1615169100000|2021-03-08 02:05:00|29246.4|29241.4|29175.9|29170.9|29246.4|29241.4|29174.9|29169.9|2545
1615169400000|2021-03-08 02:10:00|29176.4|29171.4|29064.9|29059.9|29189.4|29184.4|29055.4|29050.4|4578
1615169700000|2021-03-08 02:15:00|29066.9|29061.9|28988.4|28983.4|29066.9|29061.9|28986.9|28981.9|3749
1615170000000|2021-03-08 02:20:00|28988.9|28983.9|28849.4|28844.4|29016.4|29011.4|28842.4|28837.4|4001
1615170300000|2021-03-08 02:25:00|28850.4|28845.4|28904.9|28899.9|28937.9|28932.9|28844.9|28839.9|3875
1615170600000|2021-03-08 02:30:00|28905.4|28900.4|28864.4|28859.4|28905.4|28900.4|28833.4|28828.4|2943
1615170900000|2021-03-08 02:35:00|28864.9|28859.9|28815.9|28810.9|28865.4|28860.4|28740.9|28735.9|3730
1615171200000|2021-03-08 02:40:00|28817.4|28812.4|28760.9|28755.9|28838.9|28833.9|28757.4|28752.4|2642
1615171500000|2021-03-08 02:45:00|28761.9|28756.9|28745.4|28740.4|28801.9|28796.9|28735.9|28730.9|2303
1615171800000|2021-03-08 02:50:00|28744.9|28739.9|28786.9|28781.9|28801.9|28796.9|28724.9|28719.9|2385
1615172100000|2021-03-08 02:55:00|28786.4|28781.4|28837.4|28832.4|28838.9|28833.9|28746.9|28741.9|2308
1615172400000|2021-03-08 03:00:00|28837.9|28832.9|28809.4|28804.4|28860.4|28855.4|28752.4|28747.4|2549
1615172700000|2021-03-08 03:05:00|28810.4|28805.4|28789.4|28784.4|28864.4|28859.4|28770.4|28765.4|2237
1615173000000|2021-03-08 03:10:00|28788.4|28783.4|28689.9|28684.9|28790.9|28785.9|28679.4|28674.4|2649
1615173300000|2021-03-08 03:15:00|28692.4|28687.4|28688.4|28683.4|28744.4|28739.4|28660.9|28655.9|2341
1615173600000|2021-03-08 03:20:00|28690.4|28685.4|28648.9|28643.9|28691.9|28686.9|28607.9|28602.9|2256
1615173900000|2021-03-08 03:25:00|28649.4|28644.4|28562.4|28557.4|28649.9|28644.9|28555.9|28550.9|2366
1615174200000|2021-03-08 03:30:00|28564.9|28559.9|28596.9|28591.9|28603.4|28598.4|28534.4|28529.4|2168
1615174500000|2021-03-08 03:35:00|28596.4|28591.4|28630.9|28625.9|28657.4|28652.4|28591.9|28586.9|1721
1615174800000|2021-03-08 03:40:00|28628.9|28623.9|28554.4|28549.4|28636.4|28631.4|28554.4|28549.4|1534
1615175100000|2021-03-08 03:45:00|28548.4|28543.4|28599.9|28594.9|28619.4|28614.4|28541.9|28536.9|1551
1615175400000|2021-03-08 03:50:00|28599.4|28594.4|28641.9|28636.9|28665.9|28660.9|28581.9|28576.9|1497
1615175700000|2021-03-08 03:55:00|28642.9|28637.9|28685.4|28680.4|28689.9|28684.9|28633.9|28628.9|1499
1615176000000|2021-03-08 04:00:00|28695.9|28665.9|28662.5|28632.5|28695.9|28665.9|28661.4|28631.4|0
1615176300000|2021-03-08 04:05:00|28662.8|28632.8|28666.4|28636.4|28667.1|28637.1|28651.5|28621.5|0
1615176600000|2021-03-08 04:10:00|28665.8|28635.8|28656.4|28626.4|28667.3|28637.3|28652.1|28622.1|0
1615176900000|2021-03-08 04:15:00|28657.1|28627.1|28655.3|28625.3|28663|28633|28650.1|28620.1|0
1615177200000|2021-03-08 04:20:00|28654.7|28624.7|28678.1|28648.1|28679.7|28649.7|28654.7|28624.7|0
1615177500000|2021-03-08 04:25:00|28678.4|28648.4|28687.7|28657.7|28688.3|28658.3|28678.4|28648.4|0
1615177800000|2021-03-08 04:30:00|28687|28657|28677.7|28647.7|28687|28657|28668.6|28638.6|0
1615178100000|2021-03-08 04:35:00|28679.6|28649.6|28662.7|28632.7|28680.3|28650.3|28660.5|28630.5|0
1615178400000|2021-03-08 04:40:00|28662.4|28632.4|28653.9|28623.9|28665.2|28635.2|28652.6|28622.6|0
1615178700000|2021-03-08 04:45:00|28653.3|28623.3|28662.4|28632.4|28663.7|28633.7|28637.7|28607.7|0
1615179000000|2021-03-08 04:50:00|28663|28633|28670.5|28640.5|28678.7|28648.7|28656.5|28626.5|0
1615179300000|2021-03-08 04:55:00|28670.2|28640.2|28694.3|28664.3|28695.3|28665.3|28667.9|28637.9|0
1615179600000|2021-03-08 05:00:00|28691.5|28661.5|28742.4|28737.4|28742.4|28737.4|28636.4|28631.4|2980
1615179900000|2021-03-08 05:05:00|28741.4|28736.4|28664.9|28659.9|28741.4|28736.4|28643.4|28638.4|1775
1615180200000|2021-03-08 05:10:00|28665.9|28660.9|28622.4|28617.4|28669.9|28664.9|28611.9|28606.9|1514
1615180500000|2021-03-08 05:15:00|28623.9|28618.9|28603.9|28598.9|28675.9|28670.9|28593.9|28588.9|1868
1615180800000|2021-03-08 05:20:00|28603.4|28598.4|28603.4|28598.4|28661.9|28656.9|28596.9|28591.9|1313
1615181100000|2021-03-08 05:25:00|28602.9|28597.9|28659.9|28654.9|28686.4|28681.4|28552.9|28547.9|2078
1615181400000|2021-03-08 05:30:00|28660.4|28655.4|28623.9|28618.9|28665.4|28660.4|28596.9|28591.9|1689
1615181700000|2021-03-08 05:35:00|28622.9|28617.9|28711.4|28706.4|28718.9|28713.9|28612.9|28607.9|2038
1615182000000|2021-03-08 05:40:00|28709.9|28704.9|28720.9|28715.9|28761.4|28756.4|28698.9|28693.9|1871
1615182300000|2021-03-08 05:45:00|28721.4|28716.4|28724.9|28719.9|28766.4|28761.4|28704.4|28699.4|1385
1615182600000|2021-03-08 05:50:00|28725.9|28720.9|28723.4|28718.4|28767.4|28762.4|28717.4|28712.4|1314
1615182900000|2021-03-08 05:55:00|28722.4|28717.4|28751.9|28746.9|28755.9|28750.9|28704.4|28699.4|1107
1615183200000|2021-03-08 06:00:00|28750.4|28745.4|28832.4|28827.4|28836.9|28831.9|28732.4|28727.4|3134
1615183500000|2021-03-08 06:05:00|28833.4|28828.4|28861.9|28856.9|28910.4|28905.4|28817.9|28812.9|3268
1615183800000|2021-03-08 06:10:00|28862.9|28857.9|28776.4|28771.4|28869.9|28864.9|28765.9|28760.9|2073
1615184100000|2021-03-08 06:15:00|28775.9|28770.9|28769.9|28764.9|28805.4|28800.4|28766.4|28761.4|1471
1615184400000|2021-03-08 06:20:00|28770.9|28765.9|28747.4|28742.4|28783.9|28778.9|28726.9|28721.9|1732
1615184700000|2021-03-08 06:25:00|28745.9|28740.9|28736.4|28731.4|28755.9|28750.9|28694.9|28689.9|1462
1615185000000|2021-03-08 06:30:00|28737.9|28732.9|28697.4|28692.4|28751.9|28746.9|28681.4|28676.4|1691
1615185300000|2021-03-08 06:35:00|28694.9|28689.9|28656.4|28651.4|28706.9|28701.9|28647.9|28642.9|1520
1615185600000|2021-03-08 06:40:00|28656.9|28651.9|28644.9|28639.9|28700.4|28695.4|28644.9|28639.9|1475
1615185900000|2021-03-08 06:45:00|28644.4|28639.4|28661.9|28656.9|28716.4|28711.4|28644.4|28639.4|1504
1615186200000|2021-03-08 06:50:00|28661.4|28656.4|28651.9|28646.9|28684.9|28679.9|28639.9|28634.9|1231
1615186500000|2021-03-08 06:55:00|28651.4|28646.4|28644.9|28639.9|28685.4|28680.4|28620.9|28615.9|1425
1615186800000|2021-03-08 07:00:00|28645.9|28640.9|28675.9|28670.9|28715.9|28710.9|28604.4|28599.4|1998
1615187100000|2021-03-08 07:05:00|28675.4|28670.4|28591.4|28586.4|28676.9|28671.9|28584.9|28579.9|1333
1615187400000|2021-03-08 07:10:00|28592.9|28587.9|28536.9|28531.9|28608.4|28603.4|28528.9|28523.9|1990
1615187700000|2021-03-08 07:15:00|28538.4|28533.4|28509.4|28504.4|28545.9|28540.9|28503.4|28498.4|1931
1615188000000|2021-03-08 07:20:00|28507.9|28502.9|28464.4|28459.4|28507.9|28502.9|28433.4|28428.4|2867
1615188300000|2021-03-08 07:25:00|28462.9|28457.9|28474.4|28469.4|28506.4|28501.4|28408.9|28403.9|2324
1615188600000|2021-03-08 07:30:00|28473.4|28468.4|28497.9|28492.9|28515.4|28510.4|28471.9|28466.9|1465
1615188900000|2021-03-08 07:35:00|28497.4|28492.4|28512.9|28507.9|28539.4|28534.4|28492.4|28487.4|1459
1615189200000|2021-03-08 07:40:00|28512.4|28507.4|28528.4|28523.4|28551.9|28546.9|28510.9|28505.9|1237
1615189500000|2021-03-08 07:45:00|28527.9|28522.9|28562.9|28557.9|28583.9|28578.9|28524.4|28519.4|1503
1615189800000|2021-03-08 07:50:00|28561.9|28556.9|28568.4|28563.4|28603.4|28598.4|28553.4|28548.4|2098
1615190100000|2021-03-08 07:55:00|28570.4|28565.4|28523.4|28518.4|28573.4|28568.4|28517.9|28512.9|2142
1615190400000|2021-03-08 08:00:00|28509.7|28504.7|28477.2|28472.2|28536.7|28531.7|28477.2|28472.2|1634
1615190700000|2021-03-08 08:05:00|28474.7|28469.7|28512.2|28507.2|28513.2|28508.2|28464.7|28459.7|1781
1615191000000|2021-03-08 08:10:00|28513.2|28508.2|28529.7|28524.7|28545.2|28540.2|28483.2|28478.2|1125
1615191300000|2021-03-08 08:15:00|28529.2|28524.2|28502.7|28497.7|28549.7|28544.7|28497.7|28492.7|609
1615191600000|2021-03-08 08:20:00|28503.2|28498.2|28509.7|28504.7|28530.2|28525.2|28496.2|28491.2|464
1615191900000|2021-03-08 08:25:00|28502.7|28497.7|28548.7|28543.7|28549.2|28544.2|28498.2|28493.2|1396
1615192200000|2021-03-08 08:30:00|28547.4|28517.4|28543.2|28513.2|28549.1|28519.1|28509.5|28479.5|1
1615192500000|2021-03-08 08:35:00|28542.5|28512.5|28547.7|28517.7|28557.4|28527.4|28503.9|28473.9|0
1615192800000|2021-03-08 08:40:00|28548.1|28518.1|28552.8|28522.8|28578.3|28548.3|28541.2|28511.2|0
1615193100000|2021-03-08 08:45:00|28552.5|28522.5|28564.2|28534.2|28568.8|28538.8|28541.9|28511.9|0
1615193400000|2021-03-08 08:50:00|28564.5|28534.5|28604.4|28574.4|28604.4|28574.4|28560|28530|0
1615193700000|2021-03-08 08:55:00|28605.1|28575.1|28591.7|28561.7|28607.8|28577.8|28585.8|28555.8|0
1615194000000|2021-03-08 09:00:00|28592.3|28562.3|28559.5|28529.5|28594.3|28564.3|28554.4|28524.4|0
1615194300000|2021-03-08 09:05:00|28559.2|28529.2|28544.8|28514.8|28560.5|28530.5|28524.6|28494.6|0
1615194600000|2021-03-08 09:10:00|28544.1|28514.1|28553.4|28523.4|28576.9|28546.9|28538.3|28508.3|0
1615194900000|2021-03-08 09:15:00|28553.1|28523.1|28524.2|28516.2|28563.7|28555.7|28520.2|28512.2|345
1615195200000|2021-03-08 09:20:00|28523.7|28515.7|28471.2|28463.2|28523.7|28515.7|28461.2|28453.2|1097
1615195500000|2021-03-08 09:25:00|28470.7|28462.7|28465.2|28457.2|28489.2|28481.2|28449.7|28441.7|284
1615195800000|2021-03-08 09:30:00|28465.7|28457.7|28467.7|28459.7|28480.7|28472.7|28442.7|28434.7|278
1615196100000|2021-03-08 09:35:00|28467.2|28459.2|28482.7|28474.7|28485.7|28477.7|28451.7|28443.7|228
1615196400000|2021-03-08 09:40:00|28482.2|28474.2|28533.7|28525.7|28534.7|28526.7|28478.7|28470.7|322
1615196700000|2021-03-08 09:45:00|28531.7|28523.7|28515.2|28507.2|28543.7|28535.7|28507.2|28499.2|256
1615197000000|2021-03-08 09:50:00|28515.7|28507.7|28523.7|28515.7|28528.2|28520.2|28497.7|28489.7|183
1615197300000|2021-03-08 09:55:00|28524.2|28516.2|28500.2|28492.2|28526.2|28518.2|28492.7|28484.7|163
1615197600000|2021-03-08 10:00:00|28499.7|28491.7|28515.7|28507.7|28520.7|28512.7|28490.7|28482.7|82
1615197900000|2021-03-08 10:05:00|28516.2|28508.2|28526.2|28518.2|28537.2|28529.2|28516.2|28508.2|98
1615198200000|2021-03-08 10:10:00|28526.7|28518.7|28518.2|28510.2|28537.7|28529.7|28508.7|28500.7|78
1615198500000|2021-03-08 10:15:00|28517.7|28509.7|28505.2|28497.2|28523.7|28515.7|28490.7|28482.7|176
1615198800000|2021-03-08 10:20:00|28505.7|28497.7|28498.7|28490.7|28530.2|28522.2|28498.7|28490.7|112
1615199100000|2021-03-08 10:25:00|28499.2|28491.2|28493.2|28485.2|28512.7|28504.7|28484.7|28476.7|127
1615199400000|2021-03-08 10:30:00|28492.7|28484.7|28531.7|28523.7|28535.2|28527.2|28487.7|28479.7|120
1615199700000|2021-03-08 10:35:00|28532.2|28524.2|28529.7|28521.7|28555.2|28547.2|28528.2|28520.2|169
1615200000000|2021-03-08 10:40:00|28528.2|28520.2|28538.2|28530.2|28539.2|28531.2|28523.7|28515.7|58
1615200300000|2021-03-08 10:45:00|28537.7|28529.7|28525.7|28517.7|28543.2|28535.2|28525.2|28517.2|64
1615200600000|2021-03-08 10:50:00|28526.7|28518.7|28542.2|28534.2|28555.2|28547.2|28524.2|28516.2|83
1615200900000|2021-03-08 10:55:00|28541.2|28533.2|28558.2|28550.2|28563.2|28555.2|28541.2|28533.2|120
1615201200000|2021-03-08 11:00:00|28559.2|28551.2|28564.2|28556.2|28584.2|28576.2|28557.7|28549.7|200
1615201500000|2021-03-08 11:05:00|28565.2|28557.2|28584.7|28576.7|28585.7|28577.7|28565.2|28557.2|115
1615201800000|2021-03-08 11:10:00|28585.2|28577.2|28573.2|28565.2|28593.2|28585.2|28572.2|28564.2|112
1615202100000|2021-03-08 11:15:00|28573.7|28565.7|28562.2|28554.2|28577.7|28569.7|28562.2|28554.2|108
1615202400000|2021-03-08 11:20:00|28561.7|28553.7|28564.7|28556.7|28564.7|28556.7|28545.7|28537.7|260
1615202700000|2021-03-08 11:25:00|28564.2|28556.2|28525.2|28517.2|28578.2|28570.2|28524.2|28516.2|215
1615203000000|2021-03-08 11:30:00|28524.7|28516.7|28565.7|28557.7|28574.7|28566.7|28524.2|28516.2|133
1615203300000|2021-03-08 11:35:00|28566.2|28558.2|28580.7|28572.7|28587.7|28579.7|28562.7|28554.7|123
1615203600000|2021-03-08 11:40:00|28580.2|28572.2|28574.2|28566.2|28583.7|28575.7|28567.7|28559.7|79
1615203900000|2021-03-08 11:45:00|28574.7|28566.7|28581.7|28573.7|28598.2|28590.2|28570.7|28562.7|98
1615204200000|2021-03-08 11:50:00|28581.2|28573.2|28579.2|28571.2|28589.7|28581.7|28560.7|28552.7|136
1615204500000|2021-03-08 11:55:00|28579.7|28571.7|28592.7|28584.7|28592.7|28584.7|28569.7|28561.7|92
1615204800000|2021-03-08 12:00:00|28594.2|28586.2|28577.2|28569.2|28610.7|28602.7|28576.2|28568.2|192
1615205100000|2021-03-08 12:05:00|28576.2|28568.2|28619.2|28611.2|28621.7|28613.7|28570.2|28562.2|298
1615205400000|2021-03-08 12:10:00|28619.7|28611.7|28624.7|28616.7|28634.7|28626.7|28612.2|28604.2|317
1615205700000|2021-03-08 12:15:00|28625.2|28617.2|28635.2|28627.2|28635.2|28627.2|28609.7|28601.7|151
1615206000000|2021-03-08 12:20:00|28634.7|28626.7|28628.7|28620.7|28637.2|28629.2|28619.2|28611.2|139
1615206300000|2021-03-08 12:25:00|28629.2|28621.2|28623.7|28615.7|28637.2|28629.2|28623.2|28615.2|60
1615206600000|2021-03-08 12:30:00|28623.2|28615.2|28613.2|28605.2|28632.7|28624.7|28604.7|28596.7|207
1615206900000|2021-03-08 12:35:00|28613.7|28605.7|28598.7|28590.7|28618.2|28610.2|28596.7|28588.7|118
1615207200000|2021-03-08 12:40:00|28598.2|28590.2|28577.2|28569.2|28598.2|28590.2|28573.7|28565.7|189
1615207500000|2021-03-08 12:45:00|28577.7|28569.7|28579.2|28571.2|28589.7|28581.7|28567.2|28559.2|100
1615207800000|2021-03-08 12:50:00|28580.7|28572.7|28582.2|28574.2|28587.2|28579.2|28570.2|28562.2|83
1615208100000|2021-03-08 12:55:00|28581.7|28573.7|28594.2|28586.2|28594.7|28586.7|28581.2|28573.2|68
1615208400000|2021-03-08 13:00:00|28593.7|28585.7|28596.2|28588.2|28596.2|28588.2|28571.2|28563.2|72
1615208700000|2021-03-08 13:05:00|28597.7|28589.7|28596.7|28588.7|28610.2|28602.2|28587.2|28579.2|98
1615209000000|2021-03-08 13:10:00|28596.2|28588.2|28628.2|28620.2|28633.2|28625.2|28596.2|28588.2|181
1615209300000|2021-03-08 13:15:00|28628.7|28620.7|28652.2|28644.2|28652.2|28644.2|28625.2|28617.2|263
1615209600000|2021-03-08 13:20:00|28651.7|28643.7|28673.7|28665.7|28677.7|28669.7|28649.2|28641.2|257
1615209900000|2021-03-08 13:25:00|28674.2|28666.2|28688.7|28680.7|28688.7|28680.7|28668.7|28660.7|216
1615210200000|2021-03-08 13:30:00|28688.2|28680.2|28680.7|28672.7|28701.7|28693.7|28675.2|28667.2|268
1615210500000|2021-03-08 13:35:00|28680.2|28672.2|28669.2|28661.2|28680.2|28672.2|28657.2|28649.2|143
1615210800000|2021-03-08 13:40:00|28670.7|28662.7|28690.2|28682.2|28705.7|28697.7|28665.7|28657.7|191
1615211100000|2021-03-08 13:45:00|28689.7|28681.7|28703.7|28695.7|28706.2|28698.2|28684.2|28676.2|53
1615211400000|2021-03-08 13:50:00|28704.2|28696.2|28737.7|28729.7|28739.2|28731.2|28690.2|28682.2|224
1615211700000|2021-03-08 13:55:00|28738.2|28730.2|28744.7|28736.7|28747.2|28739.2|28721.7|28713.7|197
1615212000000|2021-03-08 14:00:00|28745.2|28737.2|28726.2|28718.2|28749.7|28741.7|28723.2|28715.2|180
1615212300000|2021-03-08 14:05:00|28727.7|28719.7|28738.2|28730.2|28745.7|28737.7|28723.7|28715.7|98
1615212600000|2021-03-08 14:10:00|28737.7|28729.7|28754.7|28746.7|28756.2|28748.2|28721.7|28713.7|130
1615212900000|2021-03-08 14:15:00|28755.2|28747.2|28755.2|28747.2|28768.7|28760.7|28736.2|28728.2|219
1615213200000|2021-03-08 14:20:00|28754.7|28746.7|28716.7|28708.7|28755.2|28747.2|28707.7|28699.7|200
1615213500000|2021-03-08 14:25:00|28716.2|28708.2|28723.2|28715.2|28741.2|28733.2|28715.7|28707.7|149
1615213800000|2021-03-08 14:30:00|28722.7|28714.7|28613.7|28605.7|28724.7|28716.7|28609.2|28601.2|887
1615214100000|2021-03-08 14:35:00|28611.2|28603.2|28714.2|28706.2|28716.7|28708.7|28609.2|28601.2|669
1615214400000|2021-03-08 14:40:00|28714.7|28706.7|28763.2|28755.2|28773.2|28765.2|28705.2|28697.2|419
1615214700000|2021-03-08 14:45:00|28763.7|28755.7|28744.2|28736.2|28781.2|28773.2|28731.2|28723.2|316
1615215000000|2021-03-08 14:50:00|28744.7|28736.7|28737.7|28729.7|28764.7|28756.7|28704.7|28696.7|398
1615215300000|2021-03-08 14:55:00|28738.2|28730.2|28671.2|28663.2|28769.7|28761.7|28670.2|28662.2|572
1615215600000|2021-03-08 15:00:00|28673.2|28665.2|28679.7|28671.7|28707.7|28699.7|28646.2|28638.2|453
1615215900000|2021-03-08 15:05:00|28678.2|28670.2|28745.7|28737.7|28748.2|28740.2|28668.2|28660.2|217
1615216200000|2021-03-08 15:10:00|28746.2|28738.2|28748.7|28740.7|28767.2|28759.2|28708.7|28700.7|378
1615216500000|2021-03-08 15:15:00|28749.2|28741.2|28767.2|28759.2|28774.2|28766.2|28729.7|28721.7|274
1615216800000|2021-03-08 15:20:00|28767.7|28759.7|28763.2|28755.2|28792.7|28784.7|28750.2|28742.2|349
1615217100000|2021-03-08 15:25:00|28764.2|28756.2|28787.2|28779.2|28796.2|28788.2|28764.2|28756.2|292
1615217400000|2021-03-08 15:30:00|28786.2|28778.2|28827.2|28819.2|28827.2|28819.2|28786.2|28778.2|381
1615217700000|2021-03-08 15:35:00|28827.7|28819.7|28819.2|28811.2|28840.2|28832.2|28813.2|28805.2|543
1615218000000|2021-03-08 15:40:00|28819.7|28811.7|28820.2|28812.2|28843.7|28835.7|28808.7|28800.7|261
1615218300000|2021-03-08 15:45:00|28821.7|28813.7|28798.7|28790.7|28837.2|28829.2|28793.7|28785.7|234
1615218600000|2021-03-08 15:50:00|28799.2|28791.2|28771.2|28763.2|28816.7|28808.7|28762.2|28754.2|363
1615218900000|2021-03-08 15:55:00|28769.2|28761.2|28782.2|28774.2|28806.2|28798.2|28765.2|28757.2|296
1615219200000|2021-03-08 16:00:00|28782.7|28774.7|28779.2|28771.2|28803.2|28795.2|28774.2|28766.2|218
1615219500000|2021-03-08 16:05:00|28779.7|28771.7|28767.2|28759.2|28795.7|28787.7|28766.2|28758.2|153
1615219800000|2021-03-08 16:10:00|28767.7|28759.7|28770.2|28762.2|28772.2|28764.2|28747.2|28739.2|192
1615220100000|2021-03-08 16:15:00|28770.7|28762.7|28761.2|28753.2|28772.2|28764.2|28742.7|28734.7|197
1615220400000|2021-03-08 16:20:00|28761.7|28753.7|28786.7|28778.7|28794.2|28786.2|28758.7|28750.7|191
1615220700000|2021-03-08 16:25:00|28785.7|28777.7|28771.2|28763.2|28792.2|28784.2|28759.7|28751.7|102
1615221000000|2021-03-08 16:30:00|28770.7|28762.7|28746.7|28738.7|28774.2|28766.2|28734.7|28726.7|228
1615221300000|2021-03-08 16:35:00|28746.2|28738.2|28723.7|28715.7|28747.7|28739.7|28714.2|28706.2|152
1615221600000|2021-03-08 16:40:00|28724.2|28716.2|28672.2|28664.2|28736.7|28728.7|28671.7|28663.7|173
1615221900000|2021-03-08 16:45:00|28671.7|28663.7|28678.2|28670.2|28682.2|28674.2|28655.2|28647.2|296
1615222200000|2021-03-08 16:50:00|28676.7|28668.7|28655.2|28647.2|28678.2|28670.2|28644.2|28636.2|194
1615222500000|2021-03-08 16:55:00|28655.7|28647.7|28646.7|28638.7|28684.7|28676.7|28644.7|28636.7|192
1615222800000|2021-03-08 17:00:00|28646.2|28638.2|28658.7|28650.7|28682.7|28674.7|28645.7|28637.7|121
1615223100000|2021-03-08 17:05:00|28658.2|28650.2|28701.2|28693.2|28706.2|28698.2|28652.7|28644.7|147
1615223400000|2021-03-08 17:10:00|28700.7|28692.7|28696.7|28688.7|28709.7|28701.7|28681.2|28673.2|118
1615223700000|2021-03-08 17:15:00|28695.7|28687.7|28714.2|28706.2|28726.7|28718.7|28682.2|28674.2|189
1615224000000|2021-03-08 17:20:00|28714.7|28706.7|28754.2|28746.2|28754.2|28746.2|28712.2|28704.2|81
1615224300000|2021-03-08 17:25:00|28755.7|28747.7|28755.7|28747.7|28769.7|28761.7|28745.7|28737.7|86
1615224600000|2021-03-08 17:30:00|28756.2|28748.2|28774.7|28766.7|28782.7|28774.7|28742.7|28734.7|131
1615224900000|2021-03-08 17:35:00|28776.2|28768.2|28780.2|28772.2|28795.7|28787.7|28775.2|28767.2|66
1615225200000|2021-03-08 17:40:00|28779.7|28771.7|28773.7|28765.7|28790.7|28782.7|28763.2|28755.2|73
1615225500000|2021-03-08 17:45:00|28774.2|28766.2|28802.7|28794.7|28811.2|28803.2|28773.7|28765.7|61
1615225800000|2021-03-08 17:50:00|28802.2|28794.2|28790.7|28782.7|28822.7|28814.7|28783.7|28775.7|123
1615226100000|2021-03-08 17:55:00|28790.2|28782.2|28748.7|28740.7|28791.2|28783.2|28747.7|28739.7|99
1615226400000|2021-03-08 18:00:00|28749.7|28741.7|28787.7|28779.7|28791.7|28783.7|28749.2|28741.2|68
1615226700000|2021-03-08 18:05:00|28788.2|28780.2|28798.7|28790.7|28808.2|28800.2|28780.2|28772.2|52
1615227000000|2021-03-08 18:10:00|28799.2|28791.2|28808.7|28800.7|28812.2|28804.2|28778.2|28770.2|44
1615227300000|2021-03-08 18:15:00|28809.2|28801.2|28809.7|28801.7|28824.7|28816.7|28807.2|28799.2|77
1615227600000|2021-03-08 18:20:00|28810.2|28802.2|28818.2|28810.2|28825.2|28817.2|28810.2|28802.2|32
1615227900000|2021-03-08 18:25:00|28818.7|28810.7|28810.7|28802.7|28826.2|28818.2|28806.7|28798.7|21
1615228200000|2021-03-08 18:30:00|28811.2|28803.2|28798.2|28790.2|28820.2|28812.2|28792.2|28784.2|28
1615228500000|2021-03-08 18:35:00|28797.7|28789.7|28798.2|28790.2|28816.7|28808.7|28786.7|28778.7|45
1615228800000|2021-03-08 18:40:00|28797.7|28789.7|28785.7|28777.7|28797.7|28789.7|28775.2|28767.2|29
1615229100000|2021-03-08 18:45:00|28785.2|28777.2|28751.2|28743.2|28790.7|28782.7|28750.7|28742.7|67
1615229400000|2021-03-08 18:50:00|28753.7|28745.7|28746.7|28738.7|28758.2|28750.2|28730.7|28722.7|69
1615229700000|2021-03-08 18:55:00|28747.2|28739.2|28676.6|28646.6|28750.2|28742.2|28676.6|28646.6|104
1615230000000|2021-03-08 19:00:00|28676.5|28646.5|28721.2|28691.2|28724.7|28694.7|28673.2|28643.2|0
1615230300000|2021-03-08 19:05:00|28723|28693|28746.1|28716.1|28760.7|28730.7|28715.3|28685.3|0
1615230600000|2021-03-08 19:10:00|28742.4|28712.4|28748.8|28718.8|28755.6|28725.6|28733.4|28703.4|0
1615230900000|2021-03-08 19:15:00|28749.1|28719.1|28728.4|28698.4|28772.4|28742.4|28717.5|28687.5|0
1615231200000|2021-03-08 19:20:00|28728.1|28698.1|28734.4|28704.4|28735.2|28705.2|28710.6|28680.6|0
1615231500000|2021-03-08 19:25:00|28734.2|28704.2|28766.7|28736.7|28766.7|28736.7|28730|28700|0
1615231800000|2021-03-08 19:30:00|28766.8|28736.8|28754.8|28724.8|28774.6|28744.6|28747.5|28717.5|0
1615232100000|2021-03-08 19:35:00|28754.6|28724.6|28731.5|28701.5|28768.5|28738.5|28731.5|28701.5|0
1615232400000|2021-03-08 19:40:00|28731.8|28701.8|28694.5|28664.5|28737.6|28707.6|28688|28658|0
1615232700000|2021-03-08 19:45:00|28694.8|28664.8|28683.7|28653.7|28700.2|28670.2|28680.1|28650.1|0
1615233000000|2021-03-08 19:50:00|28683.5|28653.5|28705.6|28675.6|28708.8|28678.8|28681.2|28651.2|0
1615233300000|2021-03-08 19:55:00|28705.5|28675.5|28705.7|28675.7|28715.5|28685.5|28692.5|28662.5|0
1615233600000|2021-03-08 20:00:00|28704.1|28674.1|28686|28656|28704.1|28674.1|28651.7|28621.7|0
1615233900000|2021-03-08 20:05:00|28685.9|28655.9|28669.9|28639.9|28690.4|28660.4|28668.4|28638.4|0
1615234200000|2021-03-08 20:10:00|28671.5|28641.5|28675.6|28645.6|28679.5|28649.5|28655.7|28625.7|0
1615234500000|2021-03-08 20:15:00|28675.3|28645.3|28621.3|28591.3|28680.8|28650.8|28620.7|28590.7|0
1615234800000|2021-03-08 20:20:00|28621.6|28591.6|28669.6|28639.6|28670.4|28640.4|28621.6|28591.6|0
1615235100000|2021-03-08 20:25:00|28669.7|28639.7|28679.2|28649.2|28692.7|28662.7|28660.6|28630.6|0
1615235400000|2021-03-08 20:30:00|28679.7|28649.7|28699.6|28669.6|28718.5|28688.5|28675.3|28645.3|0
1615235700000|2021-03-08 20:35:00|28699.9|28669.9|28700.5|28670.5|28709.9|28679.9|28695.2|28665.2|0
1615236000000|2021-03-08 20:40:00|28700.2|28670.2|28667.3|28637.3|28704.1|28674.1|28663.2|28633.2|0
1615236300000|2021-03-08 20:45:00|28667.6|28637.6|28671.4|28641.4|28680.8|28650.8|28648.4|28618.4|0
1615236600000|2021-03-08 20:50:00|28674|28644|28647.4|28617.4|28683.8|28653.8|28641|28611|0
1615236900000|2021-03-08 20:55:00|28646.9|28616.9|28600.1|28570.1|28657.2|28627.2|28593.5|28563.5|0
1615237200000|2021-03-08 21:00:00|28601.4|28571.4|28615.5|28585.5|28632.4|28602.4|28595.9|28565.9|0
1615237500000|2021-03-08 21:05:00|28614.8|28584.8|28629.8|28599.8|28631.7|28601.7|28608.3|28578.3|0
1615237800000|2021-03-08 21:10:00|28631.1|28601.1|28652.5|28622.5|28663.9|28633.9|28629.8|28599.8|0
1615238100000|2021-03-08 21:15:00|28652.4|28622.4|28650.9|28620.9|28654.4|28624.4|28646|28616|0
1615238400000|2021-03-08 21:20:00|28650.7|28620.7|28656|28626|28657.1|28627.1|28650.3|28620.3|0
1615238700000|2021-03-08 21:25:00|28656.9|28626.9|28656.6|28626.6|28657.5|28627.5|28654.7|28624.7|0
1615239000000|2021-03-08 21:30:00|28653|28623|28667.7|28637.7|28672.9|28642.9|28651.7|28621.7|0
1615239300000|2021-03-08 21:35:00|28666.4|28636.4|28673.6|28643.6|28678.5|28648.5|28665.1|28635.1|0
1615239600000|2021-03-08 21:40:00|28672.3|28642.3|28655.4|28625.4|28674.9|28644.9|28655.4|28625.4|0
1615239900000|2021-03-08 21:45:00|28656.7|28626.7|28667.4|28637.4|28668.7|28638.7|28655.4|28625.4|0
1615240200000|2021-03-08 21:50:00|28668.7|28638.7|28668|28638|28670|28640|28655.7|28625.7|0
1615240500000|2021-03-08 21:55:00|28673.2|28643.2|28665.9|28635.9|28674.6|28644.6|28664.2|28634.2|0
1615240800000|2021-03-08 22:00:00|28667.3|28637.3|28668.1|28638.1|28669.1|28639.1|28667.3|28637.3|0
1615241100000|2021-03-08 22:05:00|28668.7|28638.7|28668.5|28638.5|28669|28639|28666.7|28636.7|0
1615241400000|2021-03-08 22:10:00|28668.9|28638.9|28667.7|28637.7|28670.4|28640.4|28667.7|28637.7|0
1615241700000|2021-03-08 22:15:00|28665.6|28635.6|28667.7|28637.7|28667.7|28637.7|28664.5|28634.5|0
1615242000000|2021-03-08 22:20:00|28668.3|28638.3|28668.8|28638.8|28668.8|28638.8|28667.4|28637.4|0
1615242300000|2021-03-08 22:25:00|28669.6|28639.6|28671.9|28641.9|28673.2|28643.2|28669.6|28639.6|0
1615242600000|2021-03-08 22:30:00|28670.9|28640.9|28669.7|28639.7|28671.9|28641.9|28667.5|28637.5|0
1615242900000|2021-03-08 22:35:00|28669.6|28639.6|28665.5|28635.5|28669.6|28639.6|28664.8|28634.8|0
1615243200000|2021-03-08 22:40:00|28665.7|28635.7|28665.7|28635.7|28668|28638|28663.2|28633.2|0
1615243500000|2021-03-08 22:45:00|28664.5|28634.5|28663.8|28633.8|28666.7|28636.7|28663.4|28633.4|0
1615243800000|2021-03-08 22:50:00|28664|28634|28667.1|28637.1|28667.1|28637.1|28664|28634|0
1615244100000|2021-03-08 22:55:00|28669.3|28639.3|28669.3|28639.3|28671.4|28641.4|28666.3|28636.3|0
1615244400000|2021-03-08 23:00:00|28675.4|28645.4|28691.1|28661.1|28691.3|28661.3|28666.9|28636.9|0
1615244700000|2021-03-08 23:05:00|28689.8|28659.8|28690.9|28660.9|28692.2|28662.2|28684.4|28654.4|0
1615245000000|2021-03-08 23:10:00|28692.2|28662.2|28700.6|28670.6|28701.9|28671.9|28690.5|28660.5|0
1615245300000|2021-03-08 23:15:00|28700|28670|28725.8|28695.8|28731.5|28701.5|28699.3|28669.3|0
1615245600000|2021-03-08 23:20:00|28727.1|28697.1|28743.7|28713.7|28745|28715|28724.5|28694.5|0
1615245900000|2021-03-08 23:25:00|28745|28715|28745.9|28715.9|28748.5|28718.5|28741.1|28711.1|0
1615246200000|2021-03-08 23:30:00|28745.3|28715.3|28755.7|28725.7|28758|28728|28743.7|28713.7|0
1615246500000|2021-03-08 23:35:00|28754.4|28724.4|28769.3|28739.3|28769.9|28739.9|28753.1|28723.1|0
1615246800000|2021-03-08 23:40:00|28770.6|28740.6|28757.4|28727.4|28770.6|28740.6|28754.2|28724.2|0
1615247100000|2021-03-08 23:45:00|28756.8|28726.8|28755.9|28725.9|28763.3|28733.3|28751.6|28721.6|0
1615247400000|2021-03-08 23:50:00|28755.3|28725.3|28747.5|28717.5|28755.9|28725.9|28736.1|28706.1|0
1615247700000|2021-03-08 23:55:00|28748.1|28718.1|28740.3|28710.3|28759.2|28729.2|28739.7|28709.7|0
1615248000000|2021-03-09 00:00:00|28741|28711|28730.1|28700.1|28743.6|28713.6|28723.6|28693.6|0
1615248300000|2021-03-09 00:05:00|28729.5|28699.5|28736.4|28706.4|28739|28709|28714.5|28684.5|0
1615248600000|2021-03-09 00:10:00|28737|28707|28749.1|28719.1|28757.2|28727.2|28733.7|28703.7|0
1615248900000|2021-03-09 00:15:00|28750.4|28720.4|28730.4|28700.4|28751.7|28721.7|28721.7|28691.7|0
1615249200000|2021-03-09 00:20:00|28731.7|28701.7|28725.8|28695.8|28735.5|28705.5|28720.7|28690.7|0
1615249500000|2021-03-09 00:25:00|28726.5|28696.5|28715.6|28685.6|28732.2|28702.2|28712.5|28682.5|0
1615249800000|2021-03-09 00:30:00|28713.7|28683.7|28707.3|28677.3|28725.7|28695.7|28703.7|28673.7|0
1615250100000|2021-03-09 00:35:00|28707.9|28677.9|28692.9|28662.9|28712.4|28682.4|28684.7|28654.7|0
1615250400000|2021-03-09 00:40:00|28693.2|28663.2|28702.3|28672.3|28708.1|28678.1|28686.2|28656.2|0
1615250700000|2021-03-09 00:45:00|28702.6|28672.6|28713.3|28683.3|28724.4|28694.4|28696.5|28666.5|0
1615251000000|2021-03-09 00:50:00|28712.9|28682.9|28722.6|28692.6|28724.9|28694.9|28706.4|28676.4|0
1615251300000|2021-03-09 00:55:00|28723.3|28693.3|28727.6|28697.6|28730.8|28700.8|28714.2|28684.2|0
1615251600000|2021-03-09 01:00:00|28728.3|28698.3|28764.2|28734.2|28764.2|28734.2|28712.2|28682.2|0
1615251900000|2021-03-09 01:05:00|28763.9|28733.9|28764.1|28734.1|28777.9|28747.9|28751.6|28721.6|0
1615252200000|2021-03-09 01:10:00|28762.2|28732.2|28709.8|28679.8|28764.1|28734.1|28707|28677|0
1615252500000|2021-03-09 01:15:00|28708.3|28678.3|28638.2|28633.2|28808.2|28803.2|28607.7|28602.7|3019
1615252800000|2021-03-09 01:20:00|28637.7|28632.7|28684.7|28679.7|28698.2|28693.2|28629.2|28624.2|1631
1615253100000|2021-03-09 01:25:00|28684.2|28679.2|28712.7|28707.7|28730.7|28725.7|28658.2|28653.2|1685
1615253400000|2021-03-09 01:30:00|28709.2|28704.2|28504.2|28499.2|28737.2|28732.2|28491.2|28486.2|6393
1615253700000|2021-03-09 01:35:00|28506.7|28501.7|28463.2|28458.2|28565.2|28560.2|28444.7|28439.7|5983
1615254000000|2021-03-09 01:40:00|28459.7|28454.7|28365.2|28360.2|28492.2|28487.2|28358.7|28353.7|5440
1615254300000|2021-03-09 01:45:00|28364.7|28359.7|28376.2|28371.2|28484.7|28479.7|28351.2|28346.2|4569
1615254600000|2021-03-09 01:50:00|28377.2|28372.2|28503.7|28498.7|28528.7|28523.7|28366.7|28361.7|4438
1615254900000|2021-03-09 01:55:00|28500.2|28495.2|28439.7|28434.7|28541.2|28536.2|28369.2|28364.2|4029
1615255200000|2021-03-09 02:00:00|28440.2|28435.2|28641.7|28636.7|28644.7|28639.7|28408.2|28403.2|5177
1615255500000|2021-03-09 02:05:00|28643.2|28638.2|28698.7|28693.7|28715.2|28710.2|28598.7|28593.7|4419
1615255800000|2021-03-09 02:10:00|28698.2|28693.2|28779.7|28774.7|28819.2|28814.2|28662.2|28657.2|5214
1615256100000|2021-03-09 02:15:00|28782.2|28777.2|28900.2|28895.2|28915.2|28910.2|28746.2|28741.2|4578
1615256400000|2021-03-09 02:20:00|28901.2|28896.2|28744.2|28739.2|28907.7|28902.7|28740.7|28735.7|4434
1615256700000|2021-03-09 02:25:00|28741.2|28736.2|28783|28778|28835.2|28830.2|28687.2|28682.2|3877
1615257000000|2021-03-09 02:30:00|28782|28777|28731|28726|28855|28850|28695|28690|3183
1615257300000|2021-03-09 02:35:00|28730.5|28725.5|28666|28661|28776.5|28771.5|28639.5|28634.5|2562
1615257600000|2021-03-09 02:40:00|28666.5|28661.5|28730|28725|28764.5|28759.5|28534|28529|5568
1615257900000|2021-03-09 02:45:00|28730.5|28725.5|28793|28788|28804.5|28799.5|28655.5|28650.5|3685
1615258200000|2021-03-09 02:50:00|28792|28787|28846|28841|28852|28847|28758|28753|2573
1615258500000|2021-03-09 02:55:00|28847.5|28842.5|28884|28879|28884|28879|28832|28827|2659
1615258800000|2021-03-09 03:00:00|28883|28878|28832|28827|28915.5|28910.5|28831|28826|2558
1615259100000|2021-03-09 03:05:00|28833|28828|28912|28907|28921|28916|28830|28825|2016
1615259400000|2021-03-09 03:10:00|28910.5|28905.5|28981.5|28976.5|28985.5|28980.5|28898.5|28893.5|2452
1615259700000|2021-03-09 03:15:00|28983|28978|28979|28974|29043.5|29038.5|28969.5|28964.5|3528
1615260000000|2021-03-09 03:20:00|28982.5|28977.5|28917|28912|29019|29014|28917|28912|2125
1615260300000|2021-03-09 03:25:00|28918|28913|28964.5|28959.5|28965.5|28960.5|28894|28889|1635
1615260600000|2021-03-09 03:30:00|28965|28960|29005|29000|29005|29000|28930|28925|1473
1615260900000|2021-03-09 03:35:00|29005.5|29000.5|28956|28951|29015.5|29010.5|28955.5|28950.5|1247
1615261200000|2021-03-09 03:40:00|28957|28952|28984.5|28979.5|29008.5|29003.5|28939|28934|1382
1615261500000|2021-03-09 03:45:00|28987.5|28982.5|28948.5|28943.5|28995.5|28990.5|28921|28916|1226
1615261800000|2021-03-09 03:50:00|28943.5|28938.5|28915.5|28910.5|28993.5|28988.5|28913.5|28908.5|1337
1615262100000|2021-03-09 03:55:00|28915|28910|28935|28930|28949.5|28944.5|28911.5|28906.5|836
1615262400000|2021-03-09 04:00:00|28944.5|28914.5|28959.6|28929.6|28960.3|28930.3|28944.5|28914.5|0
1615262700000|2021-03-09 04:05:00|28959|28929|28948.3|28918.3|28961.6|28931.6|28948.3|28918.3|0
1615263000000|2021-03-09 04:10:00|28947.9|28917.9|28932|28902|28950.9|28920.9|28931.7|28901.7|0
1615263300000|2021-03-09 04:15:00|28932.3|28902.3|28925.2|28895.2|28933.6|28903.6|28915.9|28885.9|0
1615263600000|2021-03-09 04:20:00|28925.8|28895.8|28920.2|28890.2|28926.4|28896.4|28918.4|28888.4|0
1615263900000|2021-03-09 04:25:00|28920.9|28890.9|28909.6|28879.6|28922.6|28892.6|28902.9|28872.9|0
1615264200000|2021-03-09 04:30:00|28910.3|28880.3|28919.8|28889.8|28920.5|28890.5|28908.3|28878.3|0
1615264500000|2021-03-09 04:35:00|28920.1|28890.1|28912.7|28882.7|28920.5|28890.5|28912.7|28882.7|0
1615264800000|2021-03-09 04:40:00|28912.4|28882.4|28914.3|28884.3|28918.1|28888.1|28911.8|28881.8|0
1615265100000|2021-03-09 04:45:00|28914.6|28884.6|28922.5|28892.5|28923.2|28893.2|28913.3|28883.3|0
1615265400000|2021-03-09 04:50:00|28923.2|28893.2|28923.2|28893.2|28929.7|28899.7|28921.2|28891.2|0
1615265700000|2021-03-09 04:55:00|28922.9|28892.9|28931.6|28901.6|28931.6|28901.6|28916.7|28886.7|0
1615266000000|2021-03-09 05:00:00|28933.5|28903.5|28943|28938|29008.5|29003.5|28904.5|28899.5|3205
1615266300000|2021-03-09 05:05:00|28943.5|28938.5|28949.5|28944.5|29005.5|29000.5|28922.5|28917.5|2001
1615266600000|2021-03-09 05:10:00|28950.5|28945.5|28974|28969|28983|28978|28923|28918|1352
1615266900000|2021-03-09 05:15:00|28973.5|28968.5|28850|28845|28981|28976|28850|28845|1792
1615267200000|2021-03-09 05:20:00|28849|28844|28808.5|28803.5|28861|28856|28798|28793|2876
1615267500000|2021-03-09 05:25:00|28804.5|28799.5|28850.5|28845.5|28858|28853|28769.5|28764.5|2273
1615267800000|2021-03-09 05:30:00|28850|28845|28825|28820|28896.5|28891.5|28815.5|28810.5|1785
1615268100000|2021-03-09 05:35:00|28823.5|28818.5|28794|28789|28835.5|28830.5|28785.5|28780.5|1465
1615268400000|2021-03-09 05:40:00|28793|28788|28810.5|28805.5|28859.5|28854.5|28782.5|28777.5|1486
1615268700000|2021-03-09 05:45:00|28810|28805|28827.5|28822.5|28851|28846|28805|28800|970
1615269000000|2021-03-09 05:50:00|28827|28822|28819.5|28814.5|28885|28880|28805|28800|1749
1615269300000|2021-03-09 05:55:00|28816.5|28811.5|28804|28799|28862.5|28857.5|28802|28797|1349
1615269600000|2021-03-09 06:00:00|28803|28798|28889.5|28884.5|28892.5|28887.5|28794.5|28789.5|1856
1615269900000|2021-03-09 06:05:00|28890|28885|28878.5|28873.5|28892.5|28887.5|28839.5|28834.5|1125
1615270200000|2021-03-09 06:10:00|28877.5|28872.5|28834.5|28829.5|28903.5|28898.5|28811|28806|1464
1615270500000|2021-03-09 06:15:00|28833.5|28828.5|28808|28803|28845|28840|28800.5|28795.5|1026
1615270800000|2021-03-09 06:20:00|28806.5|28801.5|28738|28733|28823|28818|28738|28733|2361
1615271100000|2021-03-09 06:25:00|28736.5|28731.5|28705.5|28700.5|28770|28765|28690|28685|2146
1615271400000|2021-03-09 06:30:00|28706|28701|28716.5|28711.5|28760.5|28755.5|28691.5|28686.5|1832
1615271700000|2021-03-09 06:35:00|28715.5|28710.5|28680.5|28675.5|28751|28746|28680|28675|1096
1615272000000|2021-03-09 06:40:00|28680|28675|28573.5|28568.5|28695|28690|28572.5|28567.5|2123
1615272300000|2021-03-09 06:45:00|28572.5|28567.5|28585.5|28580.5|28624.5|28619.5|28561.5|28556.5|2115
1615272600000|2021-03-09 06:50:00|28585|28580|28643.5|28638.5|28645.5|28640.5|28567|28562|1878
1615272900000|2021-03-09 06:55:00|28645|28640|28571.5|28566.5|28649.5|28644.5|28571.5|28566.5|1472
1615273200000|2021-03-09 07:00:00|28572|28567|28514|28509|28594|28589|28502.5|28497.5|2249
1615273500000|2021-03-09 07:05:00|28511.5|28506.5|28520|28515|28570|28565|28491|28486|1808
1615273800000|2021-03-09 07:10:00|28518.5|28513.5|28571.5|28566.5|28571.5|28566.5|28509.5|28504.5|1212
1615274100000|2021-03-09 07:15:00|28569|28564|28608|28603|28615|28610|28536.5|28531.5|1367
1615274400000|2021-03-09 07:20:00|28608.5|28603.5|28656.5|28651.5|28661.5|28656.5|28579|28574|1610
1615274700000|2021-03-09 07:25:00|28657.5|28652.5|28611|28606|28661|28656|28609.5|28604.5|900
1615275000000|2021-03-09 07:30:00|28610.5|28605.5|28624|28619|28629.5|28624.5|28592|28587|730
1615275300000|2021-03-09 07:35:00|28623.5|28618.5|28624.5|28619.5|28655.5|28650.5|28607|28602|852
1615275600000|2021-03-09 07:40:00|28624|28619|28598.5|28593.5|28624.5|28619.5|28594|28589|696
1615275900000|2021-03-09 07:45:00|28601|28596|28612|28607|28640|28635|28593.5|28588.5|716
1615276200000|2021-03-09 07:50:00|28613.5|28608.5|28664|28659|28673.5|28668.5|28613.5|28608.5|1246
1615276500000|2021-03-09 07:55:00|28663|28658|28699.5|28694.5|28704.5|28699.5|28658.5|28653.5|1348
1615276800000|2021-03-09 08:00:00|28695.8|28690.8|28728.3|28723.3|28738.3|28733.3|28672.8|28667.8|1310
1615277100000|2021-03-09 08:05:00|28727.3|28722.3|28790.8|28785.8|28794.3|28789.3|28712.3|28707.3|1870
1615277400000|2021-03-09 08:10:00|28793.8|28788.8|28776.8|28771.8|28798.8|28793.8|28745.3|28740.3|1137
1615277700000|2021-03-09 08:15:00|28776.3|28771.3|28810.8|28805.8|28810.8|28805.8|28758.8|28753.8|1269
1615278000000|2021-03-09 08:20:00|28809.3|28804.3|28846.8|28841.8|28848.3|28843.3|28789.3|28784.3|926
1615278300000|2021-03-09 08:25:00|28845.8|28840.8|28835.8|28830.8|28852.3|28847.3|28803.8|28798.8|1025
1615278600000|2021-03-09 08:30:00|28845.6|28815.6|28867.8|28837.8|28881.8|28851.8|28838.8|28808.8|1
1615278900000|2021-03-09 08:35:00|28867.1|28837.1|28846.1|28816.1|28868.8|28838.8|28839|28809|0
1615279200000|2021-03-09 08:40:00|28845.4|28815.4|28836.8|28806.8|28854.6|28824.6|28829.4|28799.4|0
1615279500000|2021-03-09 08:45:00|28837.1|28807.1|28831.3|28801.3|28844.9|28814.9|28824.5|28794.5|0
1615279800000|2021-03-09 08:50:00|28830.7|28800.7|28846.5|28816.5|28854.2|28824.2|28830|28800|0
1615280100000|2021-03-09 08:55:00|28845.8|28815.8|28856.3|28826.3|28870.1|28840.1|28840.2|28810.2|0
1615280400000|2021-03-09 09:00:00|28856.9|28826.9|28873.8|28843.8|28880.2|28850.2|28851.1|28821.1|0
1615280700000|2021-03-09 09:05:00|28874.2|28844.2|28869.2|28839.2|28885.4|28855.4|28864.7|28834.7|0
1615281000000|2021-03-09 09:10:00|28869.5|28839.5|28862.2|28832.2|28878|28848|28859|28829|0
1615281300000|2021-03-09 09:15:00|28861.5|28831.5|28861.8|28853.8|28879.3|28871.3|28850.3|28831.5|415
1615281600000|2021-03-09 09:20:00|28862.8|28854.8|28885.8|28877.8|28898.3|28890.3|28859.3|28851.3|378
1615281900000|2021-03-09 09:25:00|28886.3|28878.3|28869.3|28861.3|28893.8|28885.8|28868.3|28860.3|197
1615282200000|2021-03-09 09:30:00|28869.8|28861.8|28869.8|28861.8|28889.8|28881.8|28868.8|28860.8|221
1615282500000|2021-03-09 09:35:00|28870.8|28862.8|28879.3|28871.3|28886.3|28878.3|28865.8|28857.8|154
1615282800000|2021-03-09 09:40:00|28879.8|28871.8|28907.3|28899.3|28917.3|28909.3|28879.8|28871.8|412
1615283100000|2021-03-09 09:45:00|28907.8|28899.8|28900.8|28892.8|28909.8|28901.8|28885.3|28877.3|207
1615283400000|2021-03-09 09:50:00|28901.3|28893.3|28911.8|28903.8|28924.3|28916.3|28899.3|28891.3|200
1615283700000|2021-03-09 09:55:00|28913.3|28905.3|28929.3|28921.3|28931.8|28923.8|28910.8|28902.8|160
1615284000000|2021-03-09 10:00:00|28928.8|28920.8|28956.3|28948.3|28969.3|28961.3|28926.8|28918.8|451
1615284300000|2021-03-09 10:05:00|28955.8|28947.8|28957.8|28949.8|28973.8|28965.8|28954.8|28946.8|179
1615284600000|2021-03-09 10:10:00|28958.3|28950.3|28925.8|28917.8|28959.3|28951.3|28925.8|28917.8|224
1615284900000|2021-03-09 10:15:00|28923.8|28915.8|28899.3|28891.3|28924.3|28916.3|28897.3|28889.3|244
1615285200000|2021-03-09 10:20:00|28899.8|28891.8|28906.8|28898.8|28916.3|28908.3|28889.8|28881.8|136
1615285500000|2021-03-09 10:25:00|28907.3|28899.3|28896.8|28888.8|28909.3|28901.3|28886.3|28878.3|102
1615285800000|2021-03-09 10:30:00|28896.3|28888.3|28914.3|28906.3|28915.3|28907.3|28894.8|28886.8|80
1615286100000|2021-03-09 10:35:00|28913.8|28905.8|28933.3|28925.3|28945.8|28937.8|28907.8|28899.8|199
1615286400000|2021-03-09 10:40:00|28933.8|28925.8|28913.3|28905.3|28936.3|28928.3|28907.8|28899.8|104
1615286700000|2021-03-09 10:45:00|28913.8|28905.8|28888.3|28880.3|28914.8|28906.8|28882.3|28874.3|159
1615287000000|2021-03-09 10:50:00|28887.3|28879.3|28922.3|28914.3|28924.3|28916.3|28887.3|28879.3|168
1615287300000|2021-03-09 10:55:00|28922.8|28914.8|28902.3|28894.3|28924.3|28916.3|28880.8|28872.8|230
1615287600000|2021-03-09 11:00:00|28901.8|28893.8|28917.3|28909.3|28919.8|28911.8|28895.3|28887.3|171
1615287900000|2021-03-09 11:05:00|28917.8|28909.8|28946.3|28938.3|28951.8|28943.8|28913.8|28905.8|121
1615288200000|2021-03-09 11:10:00|28948.8|28940.8|28940.8|28932.8|28965.8|28957.8|28940.3|28932.3|103
1615288500000|2021-03-09 11:15:00|28939.8|28931.8|28956.3|28948.3|28959.8|28951.8|28936.3|28928.3|68
1615288800000|2021-03-09 11:20:00|28955.8|28947.8|28967.8|28959.8|28977.8|28969.8|28955.8|28947.8|118
1615289100000|2021-03-09 11:25:00|28969.3|28961.3|28976.3|28968.3|28978.3|28970.3|28951.3|28943.3|77
1615289400000|2021-03-09 11:30:00|28977.3|28969.3|28964.3|28956.3|28988.3|28980.3|28956.8|28948.8|138
1615289700000|2021-03-09 11:35:00|28963.8|28955.8|28970.8|28962.8|28976.3|28968.3|28962.8|28954.8|47
1615290000000|2021-03-09 11:40:00|28971.3|28963.3|28961.3|28953.3|28971.3|28963.3|28956.3|28948.3|76
1615290300000|2021-03-09 11:45:00|28961.8|28953.8|28967.8|28959.8|28982.3|28974.3|28961.3|28953.3|100
1615290600000|2021-03-09 11:50:00|28968.3|28960.3|28953.3|28945.3|28970.8|28962.8|28951.3|28943.3|78
1615290900000|2021-03-09 11:55:00|28953.8|28945.8|28942.3|28934.3|28959.3|28951.3|28941.3|28933.3|95
1615291200000|2021-03-09 12:00:00|28942.8|28934.8|28929.3|28921.3|28943.8|28935.8|28923.3|28915.3|168
1615291500000|2021-03-09 12:05:00|28930.3|28922.3|28931.3|28923.3|28937.3|28929.3|28921.3|28913.3|84
1615291800000|2021-03-09 12:10:00|28930.8|28922.8|28941.8|28933.8|28943.8|28935.8|28927.3|28919.3|49
1615292100000|2021-03-09 12:15:00|28942.3|28934.3|28916.3|28908.3|28943.8|28935.8|28913.3|28905.3|105
1615292400000|2021-03-09 12:20:00|28915.8|28907.8|28927.3|28919.3|28927.3|28919.3|28909.3|28901.3|84
1615292700000|2021-03-09 12:25:00|28928.3|28920.3|28918.3|28910.3|28928.8|28920.8|28909.3|28901.3|76
1615293000000|2021-03-09 12:30:00|28917.3|28909.3|28899.3|28891.3|28929.8|28921.8|28897.3|28889.3|89
1615293300000|2021-03-09 12:35:00|28900.3|28892.3|28892.8|28884.8|28908.3|28900.3|28889.8|28881.8|88
1615293600000|2021-03-09 12:40:00|28893.3|28885.3|28876.8|28868.8|28893.8|28885.8|28871.3|28863.3|199
1615293900000|2021-03-09 12:45:00|28877.3|28869.3|28853.8|28845.8|28884.3|28876.3|28846.3|28838.3|218
1615294200000|2021-03-09 12:50:00|28857.3|28849.3|28869.3|28861.3|28874.8|28866.8|28853.3|28845.3|91
1615294500000|2021-03-09 12:55:00|28871.8|28863.8|28884.8|28876.8|28891.8|28883.8|28868.8|28860.8|171
1615294800000|2021-03-09 13:00:00|28885.3|28877.3|28866.3|28858.3|28898.8|28890.8|28865.3|28857.3|177
1615295100000|2021-03-09 13:05:00|28866.8|28858.8|28880.3|28872.3|28889.3|28881.3|28865.8|28857.8|81
1615295400000|2021-03-09 13:10:00|28879.8|28871.8|28890.3|28882.3|28903.3|28895.3|28878.3|28870.3|346
1615295700000|2021-03-09 13:15:00|28889.8|28881.8|28861.8|28853.8|28892.8|28884.8|28860.3|28852.3|109
1615296000000|2021-03-09 13:20:00|28861.3|28853.3|28859.3|28851.3|28870.3|28862.3|28841.3|28833.3|163
1615296300000|2021-03-09 13:25:00|28857.3|28849.3|28854.3|28846.3|28867.3|28859.3|28839.8|28831.8|127
1615296600000|2021-03-09 13:30:00|28853.8|28845.8|28858.8|28850.8|28865.3|28857.3|28850.8|28842.8|71
1615296900000|2021-03-09 13:35:00|28858.3|28850.3|28875.3|28867.3|28882.8|28874.8|28843.3|28835.3|103
1615297200000|2021-03-09 13:40:00|28875.8|28867.8|28885.3|28877.3|28891.8|28883.8|28875.8|28867.8|97
1615297500000|2021-03-09 13:45:00|28884.8|28876.8|28897.8|28889.8|28900.3|28892.3|28870.3|28862.3|93
1615297800000|2021-03-09 13:50:00|28897.3|28889.3|28936.8|28928.8|28938.3|28930.3|28895.3|28887.3|237
1615298100000|2021-03-09 13:55:00|28936.3|28928.3|28939.3|28931.3|28955.3|28947.3|28934.8|28926.8|241
1615298400000|2021-03-09 14:00:00|28941.3|28933.3|28968.3|28960.3|28972.3|28964.3|28940.8|28932.8|206
1615298700000|2021-03-09 14:05:00|28968.8|28960.8|28957.3|28949.3|28979.3|28971.3|28953.8|28945.8|166
1615299000000|2021-03-09 14:10:00|28957.8|28949.8|28959.3|28951.3|28960.3|28952.3|28947.3|28939.3|98
1615299300000|2021-03-09 14:15:00|28959.8|28951.8|28927.8|28919.8|28961.8|28953.8|28924.8|28916.8|148
1615299600000|2021-03-09 14:20:00|28928.3|28920.3|28920.3|28912.3|28934.3|28926.3|28910.8|28902.8|126
1615299900000|2021-03-09 14:25:00|28921.8|28913.8|28963.8|28955.8|28965.8|28957.8|28921.8|28913.8|185
1615300200000|2021-03-09 14:30:00|28964.8|28956.8|28988.8|28980.8|28996.3|28988.3|28947.3|28939.3|792
1615300500000|2021-03-09 14:35:00|28988.3|28980.3|28997.8|28989.8|29017.3|29009.3|28972.3|28964.3|704
1615300800000|2021-03-09 14:40:00|28998.3|28990.3|28965.3|28957.3|29003.3|28995.3|28920.3|28912.3|654
1615301100000|2021-03-09 14:45:00|28963.8|28955.8|28988.3|28980.3|29001.3|28993.3|28962.3|28954.3|535
1615301400000|2021-03-09 14:50:00|28988.8|28980.8|29026.3|29018.3|29026.3|29018.3|28973.8|28965.8|485
1615301700000|2021-03-09 14:55:00|29026.8|29018.8|29063.8|29055.8|29076.8|29068.8|29026.8|29018.8|752
1615302000000|2021-03-09 15:00:00|29066.8|29058.8|29075.3|29067.3|29088.8|29080.8|29046.8|29038.8|598
1615302300000|2021-03-09 15:05:00|29075.8|29067.8|29083.8|29075.8|29129.8|29121.8|29075.8|29067.8|1114
1615302600000|2021-03-09 15:10:00|29084.3|29076.3|29052.3|29044.3|29094.3|29086.3|29051.8|29043.8|498
1615302900000|2021-03-09 15:15:00|29052.8|29044.8|29115.8|29107.8|29116.8|29108.8|29052.8|29044.8|399
1615303200000|2021-03-09 15:20:00|29117.3|29109.3|29089.3|29081.3|29139.8|29131.8|29080.3|29072.3|412
1615303500000|2021-03-09 15:25:00|29091.8|29083.8|29078.3|29070.3|29112.3|29104.3|29074.3|29066.3|233
1615303800000|2021-03-09 15:30:00|29078.8|29070.8|29076.3|29068.3|29087.8|29079.8|29047.8|29039.8|360
1615304100000|2021-03-09 15:35:00|29075.8|29067.8|29071.8|29063.8|29092.3|29084.3|29058.8|29050.8|309
1615304400000|2021-03-09 15:40:00|29071.3|29063.3|29059.3|29051.3|29085.8|29077.8|29051.3|29043.3|236
1615304700000|2021-03-09 15:45:00|29060.3|29052.3|29043.8|29035.8|29072.8|29064.8|29032.8|29024.8|392
1615305000000|2021-03-09 15:50:00|29042.3|29034.3|29049.3|29041.3|29075.3|29067.3|29042.3|29034.3|189
1615305300000|2021-03-09 15:55:00|29048.8|29040.8|29066.3|29058.3|29086.3|29078.3|29044.3|29036.3|247
1615305600000|2021-03-09 16:00:00|29065.8|29057.8|29073.3|29065.3|29080.3|29072.3|29039.8|29031.8|177
1615305900000|2021-03-09 16:05:00|29073.8|29065.8|29062.8|29054.8|29076.8|29068.8|29054.8|29046.8|83
1615306200000|2021-03-09 16:10:00|29062.3|29054.3|29066.8|29058.8|29076.3|29068.3|29041.8|29033.8|123
1615306500000|2021-03-09 16:15:00|29067.3|29059.3|29087.8|29079.8|29088.3|29080.3|29063.8|29055.8|87
1615306800000|2021-03-09 16:20:00|29088.3|29080.3|29082.3|29074.3|29096.3|29088.3|29082.3|29074.3|68
1615307100000|2021-03-09 16:25:00|29081.8|29073.8|29082.3|29074.3|29098.3|29090.3|29081.8|29073.8|49
1615307400000|2021-03-09 16:30:00|29082.8|29074.8|29058.3|29050.3|29095.3|29087.3|29045.3|29037.3|114
1615307700000|2021-03-09 16:35:00|29057.8|29049.8|29074.3|29066.3|29075.3|29067.3|29049.3|29041.3|119
1615308000000|2021-03-09 16:40:00|29073.8|29065.8|29075.3|29067.3|29086.3|29078.3|29070.8|29062.8|180
1615308300000|2021-03-09 16:45:00|29073.3|29065.3|29069.3|29061.3|29077.8|29069.8|29050.3|29042.3|94
1615308600000|2021-03-09 16:50:00|29068.8|29060.8|29065.3|29057.3|29087.3|29079.3|29057.8|29049.8|82
1615308900000|2021-03-09 16:55:00|29064.3|29056.3|29068.3|29060.3|29091.8|29083.8|29053.8|29045.8|135
1615309200000|2021-03-09 17:00:00|29068.8|29060.8|29067.3|29059.3|29084.8|29076.8|29061.3|29053.3|74
1615309500000|2021-03-09 17:05:00|29066.8|29058.8|29100.8|29092.8|29102.8|29094.8|29059.8|29051.8|64
1615309800000|2021-03-09 17:10:00|29101.3|29093.3|29119.8|29111.8|29122.3|29114.3|29095.8|29087.8|127
1615310100000|2021-03-09 17:15:00|29119.3|29111.3|29109.3|29101.3|29134.3|29126.3|29109.3|29101.3|107
1615310400000|2021-03-09 17:20:00|29108.8|29100.8|29133.8|29125.8|29135.3|29127.3|29100.3|29092.3|65
1615310700000|2021-03-09 17:25:00|29133.3|29125.3|29134.3|29126.3|29141.8|29133.8|29126.8|29118.8|68
1615311000000|2021-03-09 17:30:00|29134.8|29126.8|29137.3|29129.3|29141.8|29133.8|29132.8|29124.8|84
1615311300000|2021-03-09 17:35:00|29137.8|29129.8|29143.3|29135.3|29146.8|29138.8|29137.8|29129.8|105
1615311600000|2021-03-09 17:40:00|29141.8|29133.8|29133.8|29125.8|29143.8|29135.8|29130.8|29122.8|20
1615311900000|2021-03-09 17:45:00|29134.3|29126.3|29120.8|29112.8|29140.8|29132.8|29120.8|29112.8|53
1615312200000|2021-03-09 17:50:00|29120.3|29112.3|29121.3|29113.3|29127.3|29119.3|29111.3|29103.3|54
1615312500000|2021-03-09 17:55:00|29120.8|29112.8|29121.8|29113.8|29125.3|29117.3|29107.8|29099.8|42
1615312800000|2021-03-09 18:00:00|29124.3|29116.3|29136.8|29128.8|29146.8|29138.8|29118.3|29110.3|124
1615313100000|2021-03-09 18:05:00|29136.3|29128.3|29143.8|29135.8|29148.3|29140.3|29127.3|29119.3|57
1615313400000|2021-03-09 18:10:00|29144.3|29136.3|29148.3|29140.3|29152.3|29144.3|29134.3|29126.3|79
1615313700000|2021-03-09 18:15:00|29148.8|29140.8|29132.8|29124.8|29153.3|29145.3|29125.3|29117.3|71
1615314000000|2021-03-09 18:20:00|29132.3|29124.3|29140.8|29132.8|29147.3|29139.3|29130.3|29122.3|91
1615314300000|2021-03-09 18:25:00|29140.3|29132.3|29154.3|29146.3|29154.8|29146.8|29128.8|29120.8|68
1615314600000|2021-03-09 18:30:00|29153.8|29145.8|29171.8|29163.8|29172.3|29164.3|29152.3|29144.3|169
1615314900000|2021-03-09 18:35:00|29172.3|29164.3|29167.3|29159.3|29172.8|29164.8|29163.8|29155.8|101
1615315200000|2021-03-09 18:40:00|29166.8|29158.8|29152.8|29144.8|29168.3|29160.3|29152.3|29144.3|87
1615315500000|2021-03-09 18:45:00|29154.3|29146.3|29167.8|29159.8|29167.8|29159.8|29145.3|29137.3|113
1615315800000|2021-03-09 18:50:00|29167.3|29159.3|29146.8|29138.8|29168.8|29160.8|29140.3|29132.3|173
1615316100000|2021-03-09 18:55:00|29154.8|29146.8|29206.2|29176.2|29206.3|29176.3|29153.3|29145.3|122
1615316400000|2021-03-09 19:00:00|29206.3|29176.3|29226|29196|29226.1|29196.1|29204.8|29174.8|0
1615316700000|2021-03-09 19:05:00|29226.1|29196.1|29211.8|29181.8|29229.8|29199.8|29202.8|29172.8|0
1615317000000|2021-03-09 19:10:00|29212|29182|29199.9|29169.9|29212|29182|29196.8|29166.8|0
1615317300000|2021-03-09 19:15:00|29199.7|29169.7|29163.4|29133.4|29199.7|29169.7|29161.3|29131.3|0
1615317600000|2021-03-09 19:20:00|29163.1|29133.1|29174.9|29144.9|29192.5|29162.5|29163.1|29133.1|0
1615317900000|2021-03-09 19:25:00|29174.6|29144.6|29173|29143|29175.7|29145.7|29160.5|29130.5|0
1615318200000|2021-03-09 19:30:00|29173.3|29143.3|29195.1|29165.1|29201.2|29171.2|29173.3|29143.3|0
1615318500000|2021-03-09 19:35:00|29195.4|29165.4|29198.6|29168.6|29202.6|29172.6|29194.8|29164.8|0
1615318800000|2021-03-09 19:40:00|29198.8|29168.8|29187.7|29157.7|29205.9|29175.9|29187.7|29157.7|0
1615319100000|2021-03-09 19:45:00|29188|29158|29167.2|29137.2|29188|29158|29166.7|29136.7|0
1615319400000|2021-03-09 19:50:00|29167.5|29137.5|29164.7|29134.7|29179.1|29149.1|29163.4|29133.4|0
1615319700000|2021-03-09 19:55:00|29164.9|29134.9|29149.6|29119.6|29170.6|29140.6|29141.3|29111.3|0
1615320000000|2021-03-09 20:00:00|29151.4|29121.4|29158.7|29128.7|29162.6|29132.6|29138|29108|0
1615320300000|2021-03-09 20:05:00|29158.9|29128.9|29173.4|29143.4|29177.8|29147.8|29153.8|29123.8|0
1615320600000|2021-03-09 20:10:00|29173.6|29143.6|29188.7|29158.7|29199.3|29169.3|29173.5|29143.5|0
1615320900000|2021-03-09 20:15:00|29188.8|29158.8|29173.2|29143.2|29192|29162|29166.5|29136.5|0
1615321200000|2021-03-09 20:20:00|29173.5|29143.5|29159.4|29129.4|29175.9|29145.9|29149.4|29119.4|0
1615321500000|2021-03-09 20:25:00|29159.7|29129.7|29147.5|29117.5|29162.4|29132.4|29143.9|29113.9|0
1615321800000|2021-03-09 20:30:00|29147.7|29117.7|29129.8|29099.8|29148|29118|29128.9|29098.9|0
1615322100000|2021-03-09 20:35:00|29129.6|29099.6|29119.2|29089.2|29135.3|29105.3|29098.7|29068.7|0
1615322400000|2021-03-09 20:40:00|29118.9|29088.9|29076.7|29046.7|29119.2|29089.2|29068.4|29038.4|0
1615322700000|2021-03-09 20:45:00|29076.6|29046.6|29072.4|29042.4|29079.3|29049.3|29063.8|29033.8|0
1615323000000|2021-03-09 20:50:00|29076|29046|29089|29059|29089.2|29059.2|29032.3|29002.3|0
1615323300000|2021-03-09 20:55:00|29089.2|29059.2|29025.2|28995.2|29089.2|29059.2|29007|28977|0
1615323600000|2021-03-09 21:00:00|29028.4|28998.4|29033.6|29003.6|29044.7|29014.7|29015|28985|0
1615323900000|2021-03-09 21:05:00|29034.9|29004.9|29023.1|28993.1|29037.5|29007.5|29020.5|28990.5|0
1615324200000|2021-03-09 21:10:00|29021.8|28991.8|29019.3|28989.3|29025|28995|29016.1|28986.1|0
1615324500000|2021-03-09 21:15:00|29019.2|28989.2|29014.6|28984.6|29021.2|28991.2|29014.5|28984.5|0
1615324800000|2021-03-09 21:20:00|29015.6|28985.6|29014.5|28984.5|29016.2|28986.2|29010.5|28980.5|0
1615325100000|2021-03-09 21:25:00|29014.9|28984.9|29016|28986|29016.4|28986.4|29013.8|28983.8|0
1615325400000|2021-03-09 21:30:00|29015.6|28985.6|29035.6|29005.6|29035.6|29005.6|29009.4|28979.4|0
1615325700000|2021-03-09 21:35:00|29034.3|29004.3|29038.2|29008.2|29044.8|29014.8|29031.7|29001.7|0
1615326000000|2021-03-09 21:40:00|29036.9|29006.9|29030.4|29000.4|29036.9|29006.9|29029.1|28999.1|0
1615326300000|2021-03-09 21:45:00|29029.1|28999.1|29032.4|29002.4|29041.6|29011.6|29028.3|28998.3|0
1615326600000|2021-03-09 21:50:00|29033.7|29003.7|29032.7|29002.7|29039|29009|29029.8|28999.8|0
1615326900000|2021-03-09 21:55:00|29034|29004|29031|29001|29035.6|29005.6|29028.8|28998.8|0
1615327200000|2021-03-09 22:00:00|29030.6|29000.6|29030.5|29000.5|29031.2|29001.2|29029|28999|0
1615327500000|2021-03-09 22:05:00|29030.2|29000.2|29028.1|28998.1|29030.9|29000.9|29027.5|28997.5|0
1615327800000|2021-03-09 22:10:00|29027.5|28997.5|29029.1|28999.1|29030|29000|29027.5|28997.5|0
1615328100000|2021-03-09 22:15:00|29029.4|28999.4|29033|29003|29033|29003|29029.4|28999.4|0
1615328400000|2021-03-09 22:20:00|29033.4|29003.4|29044|29014|29044|29014|29033|29003|0
1615328700000|2021-03-09 22:25:00|29044.3|29014.3|29050.5|29020.5|29051.8|29021.8|29044.3|29014.3|0
1615329000000|2021-03-09 22:30:00|29050.7|29020.7|29051.7|29021.7|29053.4|29023.4|29048|29018|0
1615329300000|2021-03-09 22:35:00|29051.3|29021.3|29050.8|29020.8|29052.8|29022.8|29047.8|29017.8|0
1615329600000|2021-03-09 22:40:00|29049|29019|29048.6|29018.6|29050.4|29020.4|29047.3|29017.3|0
1615329900000|2021-03-09 22:45:00|29049|29019|29050.9|29020.9|29051.7|29021.7|29049|29019|0
1615330200000|2021-03-09 22:50:00|29051.1|29021.1|29052.9|29022.9|29054.2|29024.2|29050.5|29020.5|0
1615330500000|2021-03-09 22:55:00|29053.1|29023.1|29055.5|29025.5|29056.3|29026.3|29052.5|29022.5|0
1615330800000|2021-03-09 23:00:00|29055.7|29025.7|29056|29026|29063.3|29033.3|29045|29015|0
1615331100000|2021-03-09 23:05:00|29054.7|29024.7|29057|29027|29065.1|29035.1|29054.7|29024.7|0
1615331400000|2021-03-09 23:10:00|29059.6|29029.6|29061.1|29031.1|29063.7|29033.7|29057.2|29027.2|0
1615331700000|2021-03-09 23:15:00|29059.8|29029.8|29063.9|29033.9|29063.9|29033.9|29056|29026|0
1615332000000|2021-03-09 23:20:00|29063.2|29033.2|29065.7|29035.7|29069.8|29039.8|29060|29030|0
1615332300000|2021-03-09 23:25:00|29066.3|29036.3|29065.1|29035.1|29069.2|29039.2|29064.6|29034.6|0
1615332600000|2021-03-09 23:30:00|29066.4|29036.4|29053|29023|29066.4|29036.4|29046.5|29016.5|0
1615332900000|2021-03-09 23:35:00|29054.3|29024.3|29062.9|29032.9|29069.5|29039.5|29054.3|29024.3|0
1615333200000|2021-03-09 23:40:00|29064.2|29034.2|29071|29041|29071|29041|29062.9|29032.9|0
1615333500000|2021-03-09 23:45:00|29072.4|29042.4|29056.4|29026.4|29073.7|29043.7|29056.4|29026.4|0
1615333800000|2021-03-09 23:50:00|29057.7|29027.7|29045.5|29015.5|29060.3|29030.3|29045.5|29015.5|0
1615334100000|2021-03-09 23:55:00|29046.8|29016.8|29050|29020|29057.8|29027.8|29044.2|29014.2|0
1615334400000|2021-03-10 00:00:00|29048.7|29018.7|29044.2|29014.2|29050|29020|29032|29002|0
1615334700000|2021-03-10 00:05:00|29042.9|29012.9|29047.6|29017.6|29057.8|29027.8|29036.9|29006.9|0
1615335000000|2021-03-10 00:10:00|29046.3|29016.3|29046.5|29016.5|29051.1|29021.1|29036.9|29006.9|0
1615335300000|2021-03-10 00:15:00|29045.8|29015.8|29047.5|29017.5|29049.1|29019.1|29036.6|29006.6|0
1615335600000|2021-03-10 00:20:00|29046.8|29016.8|29029.8|28999.8|29046.8|29016.8|29023.5|28993.5|0
1615335900000|2021-03-10 00:25:00|29029.5|28999.5|29028.6|28998.6|29031.8|29001.8|29024.1|28994.1|0
1615336200000|2021-03-10 00:30:00|29028.9|28998.9|29024.4|28994.4|29032.3|29002.3|29010.6|28980.6|0
1615336500000|2021-03-10 00:35:00|29024|28994|29035.4|29005.4|29035.4|29005.4|29017.9|28987.9|0
1615336800000|2021-03-10 00:40:00|29036.4|29006.4|29027.5|28997.5|29041.8|29011.8|29027.5|28997.5|0
1615337100000|2021-03-10 00:45:00|29026.8|28996.8|29032.5|29002.5|29035.8|29005.8|29021|28991|0
1615337400000|2021-03-10 00:50:00|29031.9|29001.9|29046.8|29016.8|29047.4|29017.4|29019|28989|0
1615337700000|2021-03-10 00:55:00|29047.1|29017.1|29059.1|29029.1|29064.2|29034.2|29037.1|29007.1|0
1615338000000|2021-03-10 01:00:00|29059.7|29029.7|29110.2|29080.2|29112.8|29082.8|29051.6|29021.6|0
1615338300000|2021-03-10 01:05:00|29108.3|29078.3|29186.6|29156.6|29195|29165|29108.3|29078.3|0
1615338600000|2021-03-10 01:10:00|29186.9|29156.9|29133.6|29103.6|29189.2|29159.2|29127.3|29097.3|0
1615338900000|2021-03-10 01:15:00|29138.7|29108.7|29166.3|29161.3|29215.3|29210.3|29137.8|29108.1|2713
1615339200000|2021-03-10 01:20:00|29166.8|29161.8|29059.3|29054.3|29189.8|29184.8|29049.3|29044.3|2906
1615339500000|2021-03-10 01:25:00|29058.8|29053.8|29111.3|29106.3|29121.3|29116.3|29042.3|29037.3|1864
1615339800000|2021-03-10 01:30:00|29117.8|29112.8|29000.8|28995.8|29140.8|29135.8|28970.8|28965.8|6229
1615340100000|2021-03-10 01:35:00|29002.8|28997.8|28985.8|28980.8|29011.8|29006.8|28945.8|28940.8|3701
1615340400000|2021-03-10 01:40:00|28985.3|28980.3|29013.8|29008.8|29039.8|29034.8|28972.8|28967.8|3964
1615340700000|2021-03-10 01:45:00|29014.8|29009.8|29028.3|29023.3|29036.3|29031.3|28953.8|28948.8|2912
1615341000000|2021-03-10 01:50:00|29028.8|29023.8|28995.3|28990.3|29087.3|29082.3|28977.3|28972.3|3566
1615341300000|2021-03-10 01:55:00|28995.8|28990.8|28890.8|28885.8|29010.3|29005.3|28889.8|28884.8|3265
1615341600000|2021-03-10 02:00:00|28889.3|28884.3|28873.8|28868.8|28918.8|28913.8|28855.8|28850.8|3091
1615341900000|2021-03-10 02:05:00|28872.3|28867.3|28787.8|28782.8|28904.3|28899.3|28787.8|28782.8|3101
1615342200000|2021-03-10 02:10:00|28789.8|28784.8|28784.8|28779.8|28870.3|28865.3|28781.3|28776.3|2884
1615342500000|2021-03-10 02:15:00|28782.8|28777.8|28772.3|28767.3|28798.3|28793.3|28709.8|28704.8|4214
1615342800000|2021-03-10 02:20:00|28775.3|28770.3|28859.3|28854.3|28882.3|28877.3|28758.8|28753.8|3440
1615343100000|2021-03-10 02:25:00|28858.8|28853.8|28860.8|28855.8|28900.8|28895.8|28844.3|28839.3|1864
1615343400000|2021-03-10 02:30:00|28860.3|28855.3|28850.8|28845.8|28869.8|28864.8|28769.3|28764.3|3867
1615343700000|2021-03-10 02:35:00|28851.3|28846.3|28786.3|28781.3|28851.3|28846.3|28756.3|28751.3|2108
1615344000000|2021-03-10 02:40:00|28783.8|28778.8|28856.3|28851.3|28878.8|28873.8|28764.3|28759.3|2517
1615344300000|2021-03-10 02:45:00|28855.3|28850.3|28909.3|28904.3|28910.8|28905.8|28827.8|28822.8|1810
1615344600000|2021-03-10 02:50:00|28910.3|28905.3|28928.3|28923.3|28959.8|28954.8|28893.8|28888.8|3032
1615344900000|2021-03-10 02:55:00|28923.8|28918.8|28944.8|28939.8|28980.8|28975.8|28919.3|28914.3|2045
1615345200000|2021-03-10 03:00:00|28947.3|28942.3|28965.3|28960.3|29003.8|28998.8|28915.8|28910.8|2009
1615345500000|2021-03-10 03:05:00|28964.8|28959.8|28976.8|28971.8|28986.3|28981.3|28934.3|28929.3|1285
1615345800000|2021-03-10 03:10:00|28977.3|28972.3|29017.3|29012.3|29027.3|29022.3|28974.8|28969.8|1412
1615346100000|2021-03-10 03:15:00|29016.3|29011.3|28914.3|28909.3|29030.8|29025.8|28905.8|28900.8|2143
1615346400000|2021-03-10 03:20:00|28913.8|28908.8|28976.8|28971.8|28996.8|28991.8|28912.3|28907.3|1324
1615346700000|2021-03-10 03:25:00|28976.3|28971.3|28908.8|28903.8|28976.8|28971.8|28869.3|28864.3|1999
1615347000000|2021-03-10 03:30:00|28909.8|28904.8|28902.3|28897.3|28921.3|28916.3|28883.3|28878.3|701
1615347300000|2021-03-10 03:35:00|28901.3|28896.3|28885.8|28880.8|28918.8|28913.8|28870.3|28865.3|1011
1615347600000|2021-03-10 03:40:00|28883.8|28878.8|28872.3|28867.3|28896.3|28891.3|28865.8|28860.8|612
1615347900000|2021-03-10 03:45:00|28872.8|28867.8|28853.8|28848.8|28895.3|28890.3|28851.3|28846.3|654
1615348200000|2021-03-10 03:50:00|28853.3|28848.3|28890.3|28885.3|28900.3|28895.3|28846.3|28841.3|549
1615348500000|2021-03-10 03:55:00|28889.8|28884.8|28884.8|28879.8|28905.8|28900.8|28875.8|28870.8|477
1615348800000|2021-03-10 04:00:00|28908.6|28878.6|28891.6|28861.6|28910.4|28880.4|28891|28861|0
1615349100000|2021-03-10 04:05:00|28891|28861|28886.7|28856.7|28897.4|28867.4|28884.7|28854.7|0
1615349400000|2021-03-10 04:10:00|28886.4|28856.4|28890.1|28860.1|28891.8|28861.8|28885.8|28855.8|0
1615349700000|2021-03-10 04:15:00|28892|28862|28895.7|28865.7|28897.3|28867.3|28889.3|28859.3|0
1615350000000|2021-03-10 04:20:00|28895.4|28865.4|28895.6|28865.6|28896.9|28866.9|28895|28865|0
1615350300000|2021-03-10 04:25:00|28896.2|28866.2|28890.3|28860.3|28896.9|28866.9|28889.2|28859.2|0
1615350600000|2021-03-10 04:30:00|28890.9|28860.9|28922.2|28892.2|28928.6|28898.6|28890.9|28860.9|0
1615350900000|2021-03-10 04:35:00|28922.5|28892.5|28936.3|28906.3|28939|28909|28921.5|28891.5|0
1615351200000|2021-03-10 04:40:00|28937.6|28907.6|28948.3|28918.3|28953.4|28923.4|28936.3|28906.3|0
1615351500000|2021-03-10 04:45:00|28948.6|28918.6|28951.1|28921.1|28958.8|28928.8|28946.1|28916.1|0
1615351800000|2021-03-10 04:50:00|28950.4|28920.4|28939.5|28909.5|28951.7|28921.7|28938.9|28908.9|0
1615352100000|2021-03-10 04:55:00|28940.2|28910.2|28939.5|28909.5|28940.2|28910.2|28935.7|28905.7|0
1615352400000|2021-03-10 05:00:00|28939.2|28909.2|28815.8|28810.8|28939.8|28934.8|28789.3|28784.3|3410
1615352700000|2021-03-10 05:05:00|28814.8|28809.8|28800.8|28795.8|28849.8|28844.8|28783.3|28778.3|2678
1615353000000|2021-03-10 05:10:00|28796.8|28791.8|28803.3|28798.3|28816.8|28811.8|28769.3|28764.3|1550
1615353300000|2021-03-10 05:15:00|28802.3|28797.3|28805.8|28800.8|28839.3|28834.3|28785.8|28780.8|1175
1615353600000|2021-03-10 05:20:00|28805.3|28800.3|28791.8|28786.8|28830.3|28825.3|28791.3|28786.3|710
1615353900000|2021-03-10 05:25:00|28792.3|28787.3|28771.8|28766.8|28792.3|28787.3|28739.3|28734.3|1606
1615354200000|2021-03-10 05:30:00|28770.8|28765.8|28765.8|28760.8|28829.3|28824.3|28750.8|28745.8|1782
1615354500000|2021-03-10 05:35:00|28766.8|28761.8|28791.8|28786.8|28826.8|28821.8|28754.8|28749.8|1357
1615354800000|2021-03-10 05:40:00|28792.3|28787.3|28751.8|28746.8|28798.3|28793.3|28744.3|28739.3|1113
1615355100000|2021-03-10 05:45:00|28751.3|28746.3|28723.3|28718.3|28815.3|28810.3|28718.3|28713.3|1726
1615355400000|2021-03-10 05:50:00|28722.3|28717.3|28724.8|28719.8|28742.3|28737.3|28704.8|28699.8|1337
1615355700000|2021-03-10 05:55:00|28724.3|28719.3|28783.8|28778.8|28786.8|28781.8|28711.3|28706.3|1358
1615356000000|2021-03-10 06:00:00|28783.3|28778.3|28807.8|28802.8|28826.3|28821.3|28774.3|28769.3|1393
1615356300000|2021-03-10 06:05:00|28807.3|28802.3|28814.8|28809.8|28861.3|28856.3|28794.8|28789.8|1673
1615356600000|2021-03-10 06:10:00|28813.8|28808.8|28811.3|28806.3|28826.8|28821.8|28773.3|28768.3|1196
1615356900000|2021-03-10 06:15:00|28809.8|28804.8|28795.8|28790.8|28853.8|28848.8|28785.8|28780.8|1312
1615357200000|2021-03-10 06:20:00|28795.3|28790.3|28793.8|28788.8|28806.3|28801.3|28771.8|28766.8|1060
1615357500000|2021-03-10 06:25:00|28793.3|28788.3|28806.8|28801.8|28833.8|28828.8|28779.3|28774.3|887
1615357800000|2021-03-10 06:30:00|28806.3|28801.3|28785.8|28780.8|28833.3|28828.3|28782.3|28777.3|859
1615358100000|2021-03-10 06:35:00|28784.8|28779.8|28809.8|28804.8|28818.8|28813.8|28783.8|28778.8|702
1615358400000|2021-03-10 06:40:00|28810.3|28805.3|28822.3|28817.3|28836.3|28831.3|28804.8|28799.8|584
1615358700000|2021-03-10 06:45:00|28821.8|28816.8|28775.8|28770.8|28835.8|28830.8|28774.3|28769.3|943
1615359000000|2021-03-10 06:50:00|28775.3|28770.3|28809.8|28804.8|28814.8|28809.8|28772.8|28767.8|914
1615359300000|2021-03-10 06:55:00|28809.3|28804.3|28799.3|28794.3|28821.3|28816.3|28789.8|28784.8|476
1615359600000|2021-03-10 07:00:00|28798.8|28793.8|28800.8|28795.8|28814.3|28809.3|28758.8|28753.8|996
1615359900000|2021-03-10 07:05:00|28801.3|28796.3|28831.8|28826.8|28845.3|28840.3|28793.3|28788.3|734
1615360200000|2021-03-10 07:10:00|28832.8|28827.8|28871.3|28866.3|28878.8|28873.8|28829.8|28824.8|1148
1615360500000|2021-03-10 07:15:00|28868.8|28863.8|28856.3|28851.3|28885.8|28880.8|28855.3|28850.3|742
1615360800000|2021-03-10 07:20:00|28856.8|28851.8|28843.8|28838.8|28862.8|28857.8|28835.8|28830.8|707
1615361100000|2021-03-10 07:25:00|28844.3|28839.3|28858.8|28853.8|28876.3|28871.3|28843.3|28838.3|548
1615361400000|2021-03-10 07:30:00|28858.3|28853.3|28866.8|28861.8|28871.8|28866.8|28843.3|28838.3|469
1615361700000|2021-03-10 07:35:00|28867.8|28862.8|28861.3|28856.3|28870.3|28865.3|28845.3|28840.3|406
1615362000000|2021-03-10 07:40:00|28860.8|28855.8|28880.3|28875.3|28882.3|28877.3|28856.8|28851.8|664
1615362300000|2021-03-10 07:45:00|28878.8|28873.8|28908.3|28903.3|28909.8|28904.8|28878.8|28873.8|940
1615362600000|2021-03-10 07:50:00|28907.3|28902.3|28866.3|28861.3|28907.3|28902.3|28865.8|28860.8|780
1615362900000|2021-03-10 07:55:00|28865.8|28860.8|28847.3|28842.3|28873.8|28868.8|28842.3|28837.3|1053
1615363200000|2021-03-10 08:00:00|28786.7|28781.7|28797.2|28792.2|28809.7|28804.7|28764.2|28759.2|1337
1615363500000|2021-03-10 08:05:00|28797.7|28792.7|28811.7|28806.7|28833.7|28828.7|28755.7|28750.7|1873
1615363800000|2021-03-10 08:10:00|28811.2|28806.2|28818.2|28813.2|28826.2|28821.2|28803.2|28798.2|724
1615364100000|2021-03-10 08:15:00|28817.7|28812.7|28814.2|28809.2|28831.2|28826.2|28812.7|28807.7|346
1615364400000|2021-03-10 08:20:00|28817.2|28812.2|28801.2|28796.2|28823.2|28818.2|28785.2|28780.2|437
1615364700000|2021-03-10 08:25:00|28800.7|28795.7|28806.7|28801.7|28812.2|28807.2|28794.2|28789.2|521
1615365000000|2021-03-10 08:30:00|28812|28782|28824.8|28794.8|28829.9|28799.9|28800.3|28770.3|0
1615365300000|2021-03-10 08:35:00|28824.2|28794.2|28833.5|28803.5|28833.5|28803.5|28822.8|28792.8|0
1615365600000|2021-03-10 08:40:00|28839.5|28809.5|28878|28848|28878|28848|28835|28805|0
1615365900000|2021-03-10 08:45:00|28878.3|28848.3|28881.9|28851.9|28882.4|28852.4|28867.8|28837.8|0
1615366200000|2021-03-10 08:50:00|28882.2|28852.2|28874.9|28844.9|28883.4|28853.4|28871.3|28841.3|0
1615366500000|2021-03-10 08:55:00|28874.5|28844.5|28872.3|28842.3|28882.8|28852.8|28869.1|28839.1|0
1615366800000|2021-03-10 09:00:00|28871.7|28841.7|28851.2|28821.2|28883.2|28853.2|28850.5|28820.5|0
1615367100000|2021-03-10 09:05:00|28851.5|28821.5|28881.6|28851.6|28886.4|28856.4|28850.5|28820.5|0
1615367400000|2021-03-10 09:10:00|28881|28851|28888|28858|28894.7|28864.7|28865.6|28835.6|0
1615367700000|2021-03-10 09:15:00|28859.7|28851.7|28894.2|28886.2|28946.2|28938.2|28855.2|28847.2|612
1615368000000|2021-03-10 09:20:00|28893.7|28885.7|28902.7|28894.7|28911.7|28903.7|28893.7|28885.7|176
1615368300000|2021-03-10 09:25:00|28903.2|28895.2|28889.7|28881.7|28906.2|28898.2|28888.2|28880.2|140
1615368600000|2021-03-10 09:30:00|28889.2|28881.2|28877.7|28869.7|28894.2|28886.2|28872.2|28864.2|190
1615368900000|2021-03-10 09:35:00|28877.2|28869.2|28901.7|28893.7|28910.2|28902.2|28876.7|28868.7|125
1615369200000|2021-03-10 09:40:00|28901.2|28893.2|28904.7|28896.7|28907.7|28899.7|28893.2|28885.2|106
1615369500000|2021-03-10 09:45:00|28904.2|28896.2|28892.2|28884.2|28905.7|28897.7|28883.2|28875.2|96
1615369800000|2021-03-10 09:50:00|28892.7|28884.7|28897.2|28889.2|28898.2|28890.2|28871.2|28863.2|77
1615370100000|2021-03-10 09:55:00|28897.7|28889.7|28892.7|28884.7|28900.2|28892.2|28880.2|28872.2|60
1615370400000|2021-03-10 10:00:00|28893.2|28885.2|28883.7|28875.7|28894.2|28886.2|28876.7|28868.7|51
1615370700000|2021-03-10 10:05:00|28883.2|28875.2|28898.2|28890.2|28906.2|28898.2|28879.7|28871.7|136
1615371000000|2021-03-10 10:10:00|28898.7|28890.7|28884.7|28876.7|28901.7|28893.7|28883.7|28875.7|47
1615371300000|2021-03-10 10:15:00|28884.2|28876.2|28888.2|28880.2|28889.7|28881.7|28876.2|28868.2|57
1615371600000|2021-03-10 10:20:00|28887.7|28879.7|28890.2|28882.2|28899.7|28891.7|28887.7|28879.7|88
1615371900000|2021-03-10 10:25:00|28889.7|28881.7|28872.2|28864.2|28893.7|28885.7|28863.7|28855.7|131
1615372200000|2021-03-10 10:30:00|28871.2|28863.2|28852.7|28844.7|28871.7|28863.7|28848.2|28840.2|140
1615372500000|2021-03-10 10:35:00|28853.2|28845.2|28860.7|28852.7|28865.7|28857.7|28845.2|28837.2|109
1615372800000|2021-03-10 10:40:00|28859.2|28851.2|28852.7|28844.7|28864.7|28856.7|28850.7|28842.7|72
1615373100000|2021-03-10 10:45:00|28851.7|28843.7|28847.7|28839.7|28860.2|28852.2|28847.2|28839.2|59
1615373400000|2021-03-10 10:50:00|28847.2|28839.2|28831.7|28823.7|28847.7|28839.7|28827.7|28819.7|99
1615373700000|2021-03-10 10:55:00|28831.2|28823.2|28817.7|28809.7|28835.7|28827.7|28817.7|28809.7|149
1615374000000|2021-03-10 11:00:00|28818.7|28810.7|28822.7|28814.7|28823.7|28815.7|28798.7|28790.7|289
1615374300000|2021-03-10 11:05:00|28822.2|28814.2|28836.2|28828.2|28840.2|28832.2|28820.7|28812.7|96
1615374600000|2021-03-10 11:10:00|28835.7|28827.7|28834.2|28826.2|28846.2|28838.2|28825.7|28817.7|88
1615374900000|2021-03-10 11:15:00|28835.2|28827.2|28821.2|28813.2|28837.7|28829.7|28820.7|28812.7|69
1615375200000|2021-03-10 11:20:00|28821.7|28813.7|28816.7|28808.7|28822.2|28814.2|28807.7|28799.7|75
1615375500000|2021-03-10 11:25:00|28816.2|28808.2|28793.7|28785.7|28818.7|28810.7|28786.7|28778.7|157
1615375800000|2021-03-10 11:30:00|28792.7|28784.7|28791.2|28783.2|28802.7|28794.7|28789.7|28781.7|64
1615376100000|2021-03-10 11:35:00|28790.7|28782.7|28810.2|28802.2|28810.7|28802.7|28789.7|28781.7|103
1615376400000|2021-03-10 11:40:00|28809.7|28801.7|28792.2|28784.2|28815.2|28807.2|28785.7|28777.7|82
1615376700000|2021-03-10 11:45:00|28791.7|28783.7|28799.2|28791.2|28811.2|28803.2|28787.7|28779.7|54
1615377000000|2021-03-10 11:50:00|28801.2|28793.2|28822.7|28814.7|28822.7|28814.7|28801.2|28793.2|65
1615377300000|2021-03-10 11:55:00|28822.2|28814.2|28832.2|28824.2|28833.7|28825.7|28817.7|28809.7|73
1615377600000|2021-03-10 12:00:00|28833.7|28825.7|28834.2|28826.2|28837.2|28829.2|28822.7|28814.7|94
1615377900000|2021-03-10 12:05:00|28833.7|28825.7|28824.7|28816.7|28839.7|28831.7|28823.7|28815.7|46
1615378200000|2021-03-10 12:10:00|28825.2|28817.2|28848.7|28840.7|28850.7|28842.7|28824.7|28816.7|78
1615378500000|2021-03-10 12:15:00|28849.2|28841.2|28856.2|28848.2|28860.7|28852.7|28847.7|28839.7|125
1615378800000|2021-03-10 12:20:00|28857.2|28849.2|28845.7|28837.7|28865.2|28857.2|28845.2|28837.2|98
1615379100000|2021-03-10 12:25:00|28844.7|28836.7|28851.2|28843.2|28864.2|28856.2|28844.7|28836.7|49
1615379400000|2021-03-10 12:30:00|28850.7|28842.7|28844.2|28836.2|28858.7|28850.7|28840.7|28832.7|53
1615379700000|2021-03-10 12:35:00|28845.7|28837.7|28837.2|28829.2|28849.2|28841.2|28831.7|28823.7|93
1615380000000|2021-03-10 12:40:00|28836.7|28828.7|28835.2|28827.2|28847.2|28839.2|28826.7|28818.7|67
1615380300000|2021-03-10 12:45:00|28834.7|28826.7|28841.2|28833.2|28842.7|28834.7|28825.2|28817.2|62
1615380600000|2021-03-10 12:50:00|28841.7|28833.7|28815.7|28807.7|28841.7|28833.7|28814.7|28806.7|110
1615380900000|2021-03-10 12:55:00|28815.2|28807.2|28823.2|28815.2|28825.7|28817.7|28806.2|28798.2|67
1615381200000|2021-03-10 13:00:00|28823.7|28815.7|28819.7|28811.7|28836.7|28828.7|28813.2|28805.2|67
1615381500000|2021-03-10 13:05:00|28820.2|28812.2|28816.7|28808.7|28823.2|28815.2|28800.2|28792.2|92
1615381800000|2021-03-10 13:10:00|28817.2|28809.2|28819.2|28811.2|28822.2|28814.2|28804.2|28796.2|61
1615382100000|2021-03-10 13:15:00|28819.7|28811.7|28810.7|28802.7|28828.7|28820.7|28808.7|28800.7|57
1615382400000|2021-03-10 13:20:00|28810.2|28802.2|28817.2|28809.2|28821.2|28813.2|28803.7|28795.7|38
1615382700000|2021-03-10 13:25:00|28817.7|28809.7|28814.7|28806.7|28828.7|28820.7|28813.7|28805.7|62
1615383000000|2021-03-10 13:30:00|28815.2|28807.2|28952.7|28944.7|28962.7|28954.7|28815.2|28807.2|786
1615383300000|2021-03-10 13:35:00|28954.2|28946.2|28891.7|28883.7|28960.7|28952.7|28882.2|28874.2|382
1615383600000|2021-03-10 13:40:00|28892.2|28884.2|28889.7|28881.7|28903.2|28895.2|28865.7|28857.7|193
1615383900000|2021-03-10 13:45:00|28889.2|28881.2|28904.7|28896.7|28917.7|28909.7|28887.2|28879.2|146
1615384200000|2021-03-10 13:50:00|28903.7|28895.7|28919.2|28911.2|28937.7|28929.7|28895.2|28887.2|128
1615384500000|2021-03-10 13:55:00|28918.7|28910.7|28943.2|28935.2|28945.2|28937.2|28905.7|28897.7|210
1615384800000|2021-03-10 14:00:00|28943.7|28935.7|28950.7|28942.7|28956.2|28948.2|28920.2|28912.2|248
1615385100000|2021-03-10 14:05:00|28952.7|28944.7|28981.7|28973.7|28988.2|28980.2|28941.7|28933.7|396
1615385400000|2021-03-10 14:10:00|28982.2|28974.2|29004.7|28996.7|29006.2|28998.2|28981.2|28973.2|411
1615385700000|2021-03-10 14:15:00|29002.7|28994.7|28988.7|28980.7|29003.2|28995.2|28973.7|28965.7|191
1615386000000|2021-03-10 14:20:00|28989.2|28981.2|28991.7|28983.7|28994.2|28986.2|28974.2|28966.2|173
1615386300000|2021-03-10 14:25:00|28991.2|28983.2|28999.2|28991.2|29006.7|28998.7|28979.7|28971.7|278
1615386600000|2021-03-10 14:30:00|28996.2|28988.2|28978.7|28970.7|28998.2|28990.2|28955.2|28947.2|496
1615386900000|2021-03-10 14:35:00|28979.2|28971.2|28944.7|28936.7|28989.2|28981.2|28940.2|28932.2|583
1615387200000|2021-03-10 14:40:00|28944.2|28936.2|28953.2|28945.2|28960.7|28952.7|28925.2|28917.2|513
1615387500000|2021-03-10 14:45:00|28953.7|28945.7|28944.2|28936.2|28979.7|28971.7|28932.7|28924.7|288
1615387800000|2021-03-10 14:50:00|28943.7|28935.7|28986.2|28978.2|28990.7|28982.7|28941.2|28933.2|281
1615388100000|2021-03-10 14:55:00|28985.7|28977.7|28933.7|28925.7|28991.7|28983.7|28929.7|28921.7|391
1615388400000|2021-03-10 15:00:00|28932.7|28924.7|28940.7|28932.7|28958.7|28950.7|28916.2|28908.2|377
1615388700000|2021-03-10 15:05:00|28941.2|28933.2|28935.7|28927.7|28974.7|28966.7|28933.7|28925.7|252
1615389000000|2021-03-10 15:10:00|28935.2|28927.2|28906.2|28898.2|28957.7|28949.7|28905.7|28897.7|283
1615389300000|2021-03-10 15:15:00|28906.7|28898.7|28895.7|28887.7|28924.7|28916.7|28890.7|28882.7|295
1615389600000|2021-03-10 15:20:00|28895.2|28887.2|28850.2|28842.2|28904.7|28896.7|28846.2|28838.2|475
1615389900000|2021-03-10 15:25:00|28849.7|28841.7|28806.2|28798.2|28852.7|28844.7|28805.7|28797.7|412
1615390200000|2021-03-10 15:30:00|28805.7|28797.7|28853.2|28845.2|28857.7|28849.7|28803.2|28795.2|371
1615390500000|2021-03-10 15:35:00|28853.7|28845.7|28811.2|28803.2|28854.2|28846.2|28809.2|28801.2|234
1615390800000|2021-03-10 15:40:00|28810.2|28802.2|28848.7|28840.7|28852.2|28844.2|28801.7|28793.7|297
1615391100000|2021-03-10 15:45:00|28847.2|28839.2|28855.2|28847.2|28859.7|28851.7|28836.7|28828.7|146
1615391400000|2021-03-10 15:50:00|28855.7|28847.7|28840.2|28832.2|28855.7|28847.7|28815.2|28807.2|204
1615391700000|2021-03-10 15:55:00|28840.7|28832.7|28831.7|28823.7|28859.2|28851.2|28825.7|28817.7|179
1615392000000|2021-03-10 16:00:00|28830.7|28822.7|28835.2|28827.2|28858.2|28850.2|28820.2|28812.2|322
1615392300000|2021-03-10 16:05:00|28835.7|28827.7|28829.2|28821.2|28854.2|28846.2|28825.2|28817.2|205
1615392600000|2021-03-10 16:10:00|28828.7|28820.7|28853.2|28845.2|28858.7|28850.7|28823.7|28815.7|123
1615392900000|2021-03-10 16:15:00|28853.7|28845.7|28846.7|28838.7|28860.7|28852.7|28830.7|28822.7|189
1615393200000|2021-03-10 16:20:00|28847.2|28839.2|28850.2|28842.2|28860.2|28852.2|28832.2|28824.2|172
1615393500000|2021-03-10 16:25:00|28849.7|28841.7|28846.7|28838.7|28870.7|28862.7|28844.7|28836.7|199
1615393800000|2021-03-10 16:30:00|28846.2|28838.2|28843.2|28835.2|28860.7|28852.7|28832.7|28824.7|115
1615394100000|2021-03-10 16:35:00|28843.7|28835.7|28847.2|28839.2|28849.2|28841.2|28825.2|28817.2|160
1615394400000|2021-03-10 16:40:00|28847.7|28839.7|28810.7|28802.7|28852.2|28844.2|28802.7|28794.7|130
1615394700000|2021-03-10 16:45:00|28811.7|28803.7|28839.2|28831.2|28844.2|28836.2|28807.2|28799.2|77
1615395000000|2021-03-10 16:50:00|28838.7|28830.7|28865.7|28857.7|28865.7|28857.7|28838.7|28830.7|86
1615395300000|2021-03-10 16:55:00|28866.7|28858.7|28871.7|28863.7|28879.7|28871.7|28858.2|28850.2|152
1615395600000|2021-03-10 17:00:00|28872.2|28864.2|28871.7|28863.7|28888.7|28880.7|28862.7|28854.7|90
1615395900000|2021-03-10 17:05:00|28871.2|28863.2|28854.7|28846.7|28876.2|28868.2|28851.7|28843.7|59
1615396200000|2021-03-10 17:10:00|28854.2|28846.2|28871.2|28863.2|28879.7|28871.7|28852.2|28844.2|28
1615396500000|2021-03-10 17:15:00|28871.7|28863.7|28865.7|28857.7|28889.2|28881.2|28865.2|28857.2|69
1615396800000|2021-03-10 17:20:00|28864.7|28856.7|28872.2|28864.2|28874.2|28866.2|28855.7|28847.7|48
1615397100000|2021-03-10 17:25:00|28869.7|28861.7|28853.7|28845.7|28872.2|28864.2|28844.7|28836.7|53
1615397400000|2021-03-10 17:30:00|28854.2|28846.2|28852.2|28844.2|28869.7|28861.7|28834.2|28826.2|77
1615397700000|2021-03-10 17:35:00|28852.7|28844.7|28832.2|28824.2|28857.2|28849.2|28826.2|28818.2|59
1615398000000|2021-03-10 17:40:00|28831.7|28823.7|28850.7|28842.7|28852.2|28844.2|28828.7|28820.7|58
1615398300000|2021-03-10 17:45:00|28851.2|28843.2|28859.2|28851.2|28875.7|28867.7|28851.2|28843.2|55
1615398600000|2021-03-10 17:50:00|28859.7|28851.7|28865.7|28857.7|28874.2|28866.2|28855.2|28847.2|62
1615398900000|2021-03-10 17:55:00|28866.2|28858.2|28856.7|28848.7|28875.7|28867.7|28850.7|28842.7|65
1615399200000|2021-03-10 18:00:00|28858.2|28850.2|28866.2|28858.2|28877.7|28869.7|28778.2|28770.2|317
1615399500000|2021-03-10 18:05:00|28865.7|28857.7|28880.2|28872.2|28885.7|28877.7|28837.7|28829.7|165
1615399800000|2021-03-10 18:10:00|28880.7|28872.7|28883.7|28875.7|28904.7|28896.7|28870.7|28862.7|120
1615400100000|2021-03-10 18:15:00|28884.2|28876.2|28853.7|28845.7|28887.7|28879.7|28835.7|28827.7|70
1615400400000|2021-03-10 18:20:00|28853.2|28845.2|28849.7|28841.7|28867.7|28859.7|28848.7|28840.7|30
1615400700000|2021-03-10 18:25:00|28849.2|28841.2|28856.7|28848.7|28860.7|28852.7|28838.2|28830.2|80
1615401000000|2021-03-10 18:30:00|28856.2|28848.2|28834.2|28826.2|28862.7|28854.7|28824.7|28816.7|99
1615401300000|2021-03-10 18:35:00|28834.7|28826.7|28826.7|28818.7|28845.7|28837.7|28815.2|28807.2|71
1615401600000|2021-03-10 18:40:00|28825.7|28817.7|28843.2|28835.2|28855.2|28847.2|28823.7|28815.7|94
1615401900000|2021-03-10 18:45:00|28842.2|28834.2|28853.2|28845.2|28856.2|28848.2|28830.2|28822.2|168
1615402200000|2021-03-10 18:50:00|28852.7|28844.7|28855.7|28847.7|28862.7|28854.7|28841.2|28833.2|89
1615402500000|2021-03-10 18:55:00|28840.2|28832.2|28817.5|28787.5|28858.2|28850.2|28817.2|28787.2|125
1615402800000|2021-03-10 19:00:00|28817.2|28787.2|28826.5|28796.5|28826.8|28796.8|28799.7|28769.7|0
1615403100000|2021-03-10 19:05:00|28826.8|28796.8|28821.6|28791.6|28841.2|28811.2|28815.7|28785.7|0
1615403400000|2021-03-10 19:10:00|28822.1|28792.1|28850.7|28820.7|28856.6|28826.6|28822.1|28792.1|0
1615403700000|2021-03-10 19:15:00|28850.4|28820.4|28860.6|28830.6|28867.8|28837.8|28849.4|28819.4|0
1615404000000|2021-03-10 19:20:00|28860.8|28830.8|28852.4|28822.4|28862.9|28832.9|28835.2|28805.2|0
1615404300000|2021-03-10 19:25:00|28852.3|28822.3|28859.2|28829.2|28870.1|28840.1|28846.6|28816.6|0
1615404600000|2021-03-10 19:30:00|28859.9|28829.9|28878|28848|28879.1|28849.1|28849.9|28819.9|0
1615404900000|2021-03-10 19:35:00|28878.2|28848.2|28878.8|28848.8|28882.4|28852.4|28871.3|28841.3|0
1615405200000|2021-03-10 19:40:00|28879.1|28849.1|28873.9|28843.9|28879.3|28849.3|28867.7|28837.7|0
1615405500000|2021-03-10 19:45:00|28873.7|28843.7|28920|28890|28920.3|28890.3|28868.2|28838.2|0
1615405800000|2021-03-10 19:50:00|28920.3|28890.3|28907.8|28877.8|28925.1|28895.1|28905.5|28875.5|0
1615406100000|2021-03-10 19:55:00|28908.1|28878.1|28897.5|28867.5|28908.1|28878.1|28885.6|28855.6|0
1615406400000|2021-03-10 20:00:00|28897.7|28867.7|28872.5|28842.5|28906.3|28876.3|28866.9|28836.9|0
1615406700000|2021-03-10 20:05:00|28872.8|28842.8|28879.8|28849.8|28879.8|28849.8|28866.2|28836.2|0
1615407000000|2021-03-10 20:10:00|28880.1|28850.1|28857.2|28827.2|28880.1|28850.1|28856.2|28826.2|0
1615407300000|2021-03-10 20:15:00|28857.5|28827.5|28875.5|28845.5|28875.8|28845.8|28857.5|28827.5|0
1615407600000|2021-03-10 20:20:00|28875.3|28845.3|28872.5|28842.5|28880.6|28850.6|28871.7|28841.7|0
1615407900000|2021-03-10 20:25:00|28872.3|28842.3|28858.8|28828.8|28880.8|28850.8|28858.8|28828.8|0
1615408200000|2021-03-10 20:30:00|28858.5|28828.5|28843.3|28813.3|28859.6|28829.6|28841.2|28811.2|0
1615408500000|2021-03-10 20:35:00|28843.5|28813.5|28846.4|28816.4|28853.1|28823.1|28843.5|28813.5|0
1615408800000|2021-03-10 20:40:00|28846.1|28816.1|28840.9|28810.9|28854.3|28824.3|28840.6|28810.6|0
1615409100000|2021-03-10 20:45:00|28840.6|28810.6|28872.1|28842.1|28874.1|28844.1|28840.4|28810.4|0
1615409400000|2021-03-10 20:50:00|28871.8|28841.8|28860.9|28830.9|28873.6|28843.6|28848.1|28818.1|0
1615409700000|2021-03-10 20:55:00|28864.5|28834.5|28868.1|28838.1|28889.8|28859.8|28854.4|28824.4|0
1615410000000|2021-03-10 21:00:00|28866.8|28836.8|28896.1|28866.1|28897.4|28867.4|28861.6|28831.6|0
1615410300000|2021-03-10 21:05:00|28897.4|28867.4|28902.9|28872.9|28902.9|28872.9|28888.3|28858.3|0
1615410600000|2021-03-10 21:10:00|28904.2|28874.2|28910.4|28880.4|28912|28882|28901.6|28871.6|0
1615410900000|2021-03-10 21:15:00|28910.1|28880.1|28914.3|28884.3|28916|28886|28909.1|28879.1|0
1615411200000|2021-03-10 21:20:00|28914.5|28884.5|28913.5|28883.5|28914.5|28884.5|28913.1|28883.1|0
1615411500000|2021-03-10 21:25:00|28913.7|28883.7|28909.2|28879.2|28913.7|28883.7|28909.2|28879.2|0
1615411800000|2021-03-10 21:30:00|28910.1|28880.1|28912.9|28882.9|28914.2|28884.2|28906.2|28876.2|0
1615412100000|2021-03-10 21:35:00|28911.6|28881.6|28914.1|28884.1|28915.5|28885.5|28911.6|28881.6|0
1615412400000|2021-03-10 21:40:00|28915.4|28885.4|28914.1|28884.1|28915.4|28885.4|28912.8|28882.8|0
1615412700000|2021-03-10 21:45:00|28912.8|28882.8|28913.1|28883.1|28915.7|28885.7|28912.8|28882.8|0
1615413000000|2021-03-10 21:50:00|28914.4|28884.4|28918.3|28888.3|28919.6|28889.6|28913.1|28883.1|0
1615413300000|2021-03-10 21:55:00|28919.6|28889.6|28922.3|28892.3|28923|28893|28918.3|28888.3|0
1615413600000|2021-03-10 22:00:00|28919.2|28889.2|28924.1|28894.1|28925.1|28895.1|28919.2|28889.2|0
1615413900000|2021-03-10 22:05:00|28924.8|28894.8|28923.5|28893.5|28925.1|28895.1|28922.6|28892.6|0
1615414200000|2021-03-10 22:10:00|28924.6|28894.6|28927.3|28897.3|28927.6|28897.6|28923.1|28893.1|0
1615414500000|2021-03-10 22:15:00|28927.1|28897.1|28928.1|28898.1|28928.1|28898.1|28925.9|28895.9|0
1615414800000|2021-03-10 22:20:00|28929.3|28899.3|28927.6|28897.6|28929.3|28899.3|28927.5|28897.5|0
1615415100000|2021-03-10 22:25:00|28927|28897|28927|28897|28927.4|28897.4|28926.8|28896.8|0
1615415400000|2021-03-10 22:30:00|28926.8|28896.8|28926.6|28896.6|28928.2|28898.2|28925.3|28895.3|0
1615415700000|2021-03-10 22:35:00|28926.2|28896.2|28928.8|28898.8|28929.4|28899.4|28926.2|28896.2|0
1615416000000|2021-03-10 22:40:00|28929|28899|28932|28902|28932.5|28902.5|28927.1|28897.1|0
1615416300000|2021-03-10 22:45:00|28930.7|28900.7|28931.5|28901.5|28933.6|28903.6|28930.7|28900.7|0
1615416600000|2021-03-10 22:50:00|28931.3|28901.3|28931.6|28901.6|28931.9|28901.9|28931.3|28901.3|0
1615416900000|2021-03-10 22:55:00|28931.9|28901.9|28932.4|28902.4|28933|28903|28930.9|28900.9|0
1615417200000|2021-03-10 23:00:00|28933|28903|28928.5|28898.5|28938.9|28908.9|28920.8|28890.8|0
1615417500000|2021-03-10 23:05:00|28929.8|28899.8|28926.8|28896.8|28931.1|28901.1|28922.4|28892.4|0
1615417800000|2021-03-10 23:10:00|28928.7|28898.7|28922.5|28892.5|28932|28902|28918.7|28888.7|0
1615418100000|2021-03-10 23:15:00|28921.9|28891.9|28919|28889|28927|28897|28917.7|28887.7|0
1615418400000|2021-03-10 23:20:00|28919.6|28889.6|28913.4|28883.4|28922.2|28892.2|28911.5|28881.5|0
1615418700000|2021-03-10 23:25:00|28912.8|28882.8|28913.4|28883.4|28915.3|28885.3|28910.8|28880.8|0
1615419000000|2021-03-10 23:30:00|28914.1|28884.1|28897.6|28867.6|28914.7|28884.7|28896.3|28866.3|0
1615419300000|2021-03-10 23:35:00|28898.2|28868.2|28899.1|28869.1|28902.3|28872.3|28895.8|28865.8|0
1615419600000|2021-03-10 23:40:00|28898.4|28868.4|28899.1|28869.1|28901.7|28871.7|28897.8|28867.8|0
1615419900000|2021-03-10 23:45:00|28899.7|28869.7|28891|28861|28900.4|28870.4|28891|28861|0
1615420200000|2021-03-10 23:50:00|28890.3|28860.3|28875.9|28845.9|28891|28861|28875.3|28845.3|0
1615420500000|2021-03-10 23:55:00|28876.5|28846.5|28881.3|28851.3|28884.7|28854.7|28875.3|28845.3|0
1615420800000|2021-03-11 00:00:00|28882.6|28852.6|28887.8|28857.8|28894.3|28864.3|28882.6|28852.6|0
1615421100000|2021-03-11 00:05:00|28889.1|28859.1|28887.9|28857.9|28892.6|28862.6|28881.1|28851.1|0
1615421400000|2021-03-11 00:10:00|28886.6|28856.6|28880.4|28850.4|28887.9|28857.9|28880.4|28850.4|0
1615421700000|2021-03-11 00:15:00|28881.7|28851.7|28861.3|28831.3|28881.7|28851.7|28860|28830|0
1615422000000|2021-03-11 00:20:00|28863.2|28833.2|28869.8|28839.8|28873|28843|28863.2|28833.2|0
1615422300000|2021-03-11 00:25:00|28869.5|28839.5|28860.6|28830.6|28870.4|28840.4|28859.1|28829.1|0
1615422600000|2021-03-11 00:30:00|28860.2|28830.2|28867.8|28837.8|28867.8|28837.8|28859.9|28829.9|0
1615422900000|2021-03-11 00:35:00|28868.1|28838.1|28884.8|28854.8|28885.7|28855.7|28863.3|28833.3|0
1615423200000|2021-03-11 00:40:00|28885.1|28855.1|28872.5|28842.5|28885.1|28855.1|28871.3|28841.3|0
1615423500000|2021-03-11 00:45:00|28871.8|28841.8|28871.9|28841.9|28879.5|28849.5|28869.4|28839.4|0
1615423800000|2021-03-11 00:50:00|28873.8|28843.8|28850.2|28820.2|28873.8|28843.8|28848.9|28818.9|0
1615424100000|2021-03-11 00:55:00|28849.5|28819.5|28855.5|28825.5|28866.4|28836.4|28849.5|28819.5|0
1615424400000|2021-03-11 01:00:00|28855.1|28825.1|28854.9|28824.9|28859.3|28829.3|28849.7|28819.7|0
1615424700000|2021-03-11 01:05:00|28854.2|28824.2|28842|28812|28859.9|28829.9|28840|28810|0
1615425000000|2021-03-11 01:10:00|28841.7|28811.7|28864|28834|28864|28834|28836.4|28806.4|0
1615425300000|2021-03-11 01:15:00|28863.6|28833.6|28945.1|28940.1|28945.6|28940.6|28820.1|28815.1|2401
1615425600000|2021-03-11 01:20:00|28947.1|28942.1|28954.6|28949.6|28972.6|28967.6|28931.6|28926.6|1303
1615425900000|2021-03-11 01:25:00|28954.1|28949.1|28970.1|28965.1|28992.6|28987.6|28950.6|28945.6|956
1615426200000|2021-03-11 01:30:00|28969.6|28964.6|28943.6|28938.6|29023.1|29018.1|28897.6|28892.6|5120
1615426500000|2021-03-11 01:35:00|28947.1|28942.1|29021.6|29016.6|29070.1|29065.1|28942.6|28937.6|4599
1615426800000|2021-03-11 01:40:00|29021.1|29016.1|29018.1|29013.1|29076.6|29071.6|29002.6|28997.6|2787
1615427100000|2021-03-11 01:45:00|29017.6|29012.6|29189.6|29184.6|29189.6|29184.6|29016.1|29011.1|4572
1615427400000|2021-03-11 01:50:00|29192.1|29187.1|29254.6|29249.6|29254.6|29249.6|29192.1|29187.1|3953
1615427700000|2021-03-11 01:55:00|29251.6|29246.6|29314.1|29309.1|29323.1|29318.1|29251.6|29246.6|4063
1615428000000|2021-03-11 02:00:00|29314.6|29309.6|29375.1|29370.1|29395.1|29390.1|29313.1|29308.1|3886
1615428300000|2021-03-11 02:05:00|29376.6|29371.6|29350.6|29345.6|29406.6|29401.6|29323.6|29318.6|3816
1615428600000|2021-03-11 02:10:00|29350.1|29345.1|29312.1|29307.1|29367.6|29362.6|29295.6|29290.6|2993
1615428900000|2021-03-11 02:15:00|29313.6|29308.6|29329.1|29324.1|29344.6|29339.6|29284.1|29279.1|2309
1615429200000|2021-03-11 02:20:00|29329.6|29324.6|29328.1|29323.1|29365.1|29360.1|29300.6|29295.6|2142
1615429500000|2021-03-11 02:25:00|29329.1|29324.1|29284.1|29279.1|29362.1|29357.1|29240.6|29235.6|3382
1615429800000|2021-03-11 02:30:00|29283.6|29278.6|29350.6|29345.6|29361.1|29356.1|29269.1|29264.1|1940
1615430100000|2021-03-11 02:35:00|29348.6|29343.6|29324.6|29319.6|29355.6|29350.6|29285.6|29280.6|1555
1615430400000|2021-03-11 02:40:00|29321.6|29316.6|29324.1|29319.1|29350.6|29345.6|29316.1|29311.1|1225
1615430700000|2021-03-11 02:45:00|29323.1|29318.1|29319.1|29314.1|29357.6|29352.6|29307.1|29302.1|1222
1615431000000|2021-03-11 02:50:00|29319.6|29314.6|29329.1|29324.1|29344.6|29339.6|29297.1|29292.1|1157
1615431300000|2021-03-11 02:55:00|29329.6|29324.6|29341.6|29336.6|29349.6|29344.6|29312.1|29307.1|802
1615431600000|2021-03-11 03:00:00|29342.6|29337.6|29300.1|29295.1|29353.6|29348.6|29291.6|29286.6|1477
1615431900000|2021-03-11 03:05:00|29299.6|29294.6|29311.1|29306.1|29341.6|29336.6|29294.6|29289.6|1450
1615432200000|2021-03-11 03:10:00|29310.6|29305.6|29325.1|29320.1|29333.6|29328.6|29296.1|29291.1|938
1615432500000|2021-03-11 03:15:00|29324.6|29319.6|29311.6|29306.6|29346.1|29341.1|29306.6|29301.6|1026
1615432800000|2021-03-11 03:20:00|29312.1|29307.1|29333.6|29328.6|29350.1|29345.1|29310.6|29305.6|833
1615433100000|2021-03-11 03:25:00|29334.1|29329.1|29385.1|29380.1|29386.1|29381.1|29321.6|29316.6|1665
1615433400000|2021-03-11 03:30:00|29385.6|29380.6|29357.6|29352.6|29389.1|29384.1|29338.6|29333.6|1216
1615433700000|2021-03-11 03:35:00|29358.6|29353.6|29360.1|29355.1|29377.1|29372.1|29354.6|29349.6|467
1615434000000|2021-03-11 03:40:00|29359.6|29354.6|29350.1|29345.1|29366.6|29361.6|29320.1|29315.1|879
1615434300000|2021-03-11 03:45:00|29349.6|29344.6|29362.1|29357.1|29369.6|29364.6|29340.6|29335.6|488
1615434600000|2021-03-11 03:50:00|29363.1|29358.1|29343.1|29338.1|29368.6|29363.6|29330.6|29325.6|645
1615434900000|2021-03-11 03:55:00|29342.6|29337.6|29352.1|29347.1|29359.6|29354.6|29332.1|29327.1|553
1615435200000|2021-03-11 04:00:00|29349.3|29319.3|29345.6|29315.6|29351.2|29321.2|29344.1|29314.1|1
1615435500000|2021-03-11 04:05:00|29346.2|29316.2|29346.3|29316.3|29352.1|29322.1|29344.5|29314.5|0
1615435800000|2021-03-11 04:10:00|29345.6|29315.6|29337.1|29307.1|29345.6|29315.6|29336.9|29306.9|0
1615436100000|2021-03-11 04:15:00|29336.5|29306.5|29338.5|29308.5|29342.9|29312.9|29336.1|29306.1|0
1615436400000|2021-03-11 04:20:00|29338.1|29308.1|29352|29322|29356.7|29326.7|29338.1|29308.1|0
1615436700000|2021-03-11 04:25:00|29351.7|29321.7|29357.7|29327.7|29367|29337|29351.4|29321.4|0
1615437000000|2021-03-11 04:30:00|29358.3|29328.3|29365.1|29335.1|29365.1|29335.1|29357.7|29327.7|0
1615437300000|2021-03-11 04:35:00|29363.1|29333.1|29367.7|29337.7|29370.3|29340.3|29363.1|29333.1|0
1615437600000|2021-03-11 04:40:00|29367|29337|29370|29340|29375.5|29345.5|29366.4|29336.4|0
1615437900000|2021-03-11 04:45:00|29370.3|29340.3|29362.9|29332.9|29376.8|29346.8|29362.3|29332.3|0
1615438200000|2021-03-11 04:50:00|29362.6|29332.6|29361.6|29331.6|29368.1|29338.1|29361|29331|0
1615438500000|2021-03-11 04:55:00|29361.9|29331.9|29369.4|29339.4|29374.2|29344.2|29361.6|29331.6|0
1615438800000|2021-03-11 05:00:00|29368.7|29338.7|29339.1|29334.1|29368.7|29349.6|29279.1|29274.1|2188
1615439100000|2021-03-11 05:05:00|29338.1|29333.1|29328.1|29323.1|29358.1|29353.1|29306.1|29301.1|1179
1615439400000|2021-03-11 05:10:00|29328.6|29323.6|29329.6|29324.6|29335.6|29330.6|29288.6|29283.6|1457
1615439700000|2021-03-11 05:15:00|29331.6|29326.6|29353.6|29348.6|29361.6|29356.6|29309.6|29304.6|1170
1615440000000|2021-03-11 05:20:00|29355.1|29350.1|29334.1|29329.1|29355.6|29350.6|29315.1|29310.1|933
1615440300000|2021-03-11 05:25:00|29333.6|29328.6|29308.1|29303.1|29351.1|29346.1|29301.1|29296.1|778
1615440600000|2021-03-11 05:30:00|29309.1|29304.1|29317.6|29312.6|29336.1|29331.1|29300.6|29295.6|828
1615440900000|2021-03-11 05:35:00|29317.1|29312.1|29271.6|29266.6|29322.1|29317.1|29263.1|29258.1|1228
1615441200000|2021-03-11 05:40:00|29272.6|29267.6|29266.6|29261.6|29298.6|29293.6|29259.1|29254.1|1181
1615441500000|2021-03-11 05:45:00|29266.1|29261.1|29231.1|29226.1|29274.6|29269.6|29224.1|29219.1|1447
1615441800000|2021-03-11 05:50:00|29228.6|29223.6|29231.6|29226.6|29267.6|29262.6|29226.1|29221.1|1144
1615442100000|2021-03-11 05:55:00|29233.1|29228.1|29214.1|29209.1|29258.6|29253.6|29210.6|29205.6|1227
1615442400000|2021-03-11 06:00:00|29212.6|29207.6|29189.1|29184.1|29213.6|29208.6|29170.1|29165.1|2343
1615442700000|2021-03-11 06:05:00|29189.6|29184.6|29183.1|29178.1|29212.6|29207.6|29174.1|29169.1|1167
1615443000000|2021-03-11 06:10:00|29183.6|29178.6|29060.6|29055.6|29194.1|29189.1|29060.6|29055.6|3172
1615443300000|2021-03-11 06:15:00|29062.1|29057.1|29132.1|29127.1|29132.1|29127.1|29045.6|29040.6|2514
1615443600000|2021-03-11 06:20:00|29132.6|29127.6|29183.6|29178.6|29209.1|29204.1|29121.6|29116.6|4002
1615443900000|2021-03-11 06:25:00|29183.1|29178.1|29213.1|29208.1|29226.6|29221.6|29180.6|29175.6|1425
1615444200000|2021-03-11 06:30:00|29214.1|29209.1|29239.1|29234.1|29250.6|29245.6|29212.6|29207.6|1104
1615444500000|2021-03-11 06:35:00|29240.6|29235.6|29245.1|29240.1|29256.1|29251.1|29228.6|29223.6|851
1615444800000|2021-03-11 06:40:00|29244.6|29239.6|29245.6|29240.6|29261.1|29256.1|29233.6|29228.6|695
1615445100000|2021-03-11 06:45:00|29245.1|29240.1|29254.6|29249.6|29278.6|29273.6|29245.1|29240.1|869
1615445400000|2021-03-11 06:50:00|29255.6|29250.6|29258.6|29253.6|29259.1|29254.1|29231.6|29226.6|791
1615445700000|2021-03-11 06:55:00|29259.6|29254.6|29256.1|29251.1|29261.1|29256.1|29233.6|29228.6|642
1615446000000|2021-03-11 07:00:00|29255.6|29250.6|29248.6|29243.6|29262.6|29257.6|29219.1|29214.1|954
1615446300000|2021-03-11 07:05:00|29249.1|29244.1|29255.6|29250.6|29261.1|29256.1|29244.6|29239.6|392
1615446600000|2021-03-11 07:10:00|29256.1|29251.1|29307.1|29302.1|29331.1|29326.1|29255.1|29250.1|2102
1615446900000|2021-03-11 07:15:00|29309.1|29304.1|29317.6|29312.6|29335.1|29330.1|29305.6|29300.6|816
1615447200000|2021-03-11 07:20:00|29319.6|29314.6|29329.1|29324.1|29344.1|29339.1|29314.1|29309.1|685
1615447500000|2021-03-11 07:25:00|29328.6|29323.6|29340.6|29335.6|29349.1|29344.1|29324.6|29319.6|533
1615447800000|2021-03-11 07:30:00|29339.6|29334.6|29342.1|29337.1|29352.1|29347.1|29332.6|29327.6|683
1615448100000|2021-03-11 07:35:00|29342.6|29337.6|29364.6|29359.6|29368.1|29363.1|29331.1|29326.1|1763
1615448400000|2021-03-11 07:40:00|29366.1|29361.1|29334.6|29329.6|29366.1|29361.1|29334.1|29329.1|316
1615448700000|2021-03-11 07:45:00|29300.6|29295.6|29313.1|29308.1|29332.1|29327.1|29298.6|29293.6|862
1615449000000|2021-03-11 07:50:00|29312.1|29307.1|29319.1|29314.1|29327.6|29322.6|29305.6|29300.6|783
1615449300000|2021-03-11 07:55:00|29320.1|29315.1|29297.1|29292.1|29320.1|29315.1|29278.1|29273.1|1710
1615449600000|2021-03-11 08:00:00|29296.1|29291.1|29316.1|29311.1|29316.1|29311.1|29279.6|29274.6|1179
1615449900000|2021-03-11 08:05:00|29317.1|29312.1|29263.6|29258.6|29325.1|29320.1|29263.1|29258.1|1825
1615450200000|2021-03-11 08:10:00|29264.1|29259.1|29263.1|29258.1|29286.6|29281.6|29256.1|29251.1|962
1615450500000|2021-03-11 08:15:00|29263.6|29258.6|29292.6|29287.6|29308.1|29303.1|29262.6|29257.6|891
1615450800000|2021-03-11 08:20:00|29293.1|29288.1|29279.1|29274.1|29296.1|29291.1|29266.1|29261.1|567
1615451100000|2021-03-11 08:25:00|29278.6|29273.6|29280.1|29275.1|29306.6|29301.6|29275.6|29270.6|1100
1615451400000|2021-03-11 08:30:00|29298.2|29268.2|29287.3|29257.3|29298.5|29268.5|29282.8|29252.8|0
1615451700000|2021-03-11 08:35:00|29286.3|29256.3|29288.5|29258.5|29294.3|29264.3|29276.3|29246.3|0
1615452000000|2021-03-11 08:40:00|29284.7|29254.7|29281.8|29251.8|29292.9|29262.9|29275.1|29245.1|0
1615452300000|2021-03-11 08:45:00|29281.5|29251.5|29278.8|29248.8|29284.6|29254.6|29272.4|29242.4|0
1615452600000|2021-03-11 08:50:00|29279.1|29249.1|29290.6|29260.6|29291.6|29261.6|29277.5|29247.5|0
1615452900000|2021-03-11 08:55:00|29290.3|29260.3|29293.3|29263.3|29294|29264|29276.2|29246.2|0
1615453200000|2021-03-11 09:00:00|29294|29264|29297.7|29267.7|29310.8|29280.8|29288.2|29258.2|0
1615453500000|2021-03-11 09:05:00|29297|29267|29305.9|29275.9|29310.8|29280.8|29294.1|29264.1|0
1615453800000|2021-03-11 09:10:00|29305.6|29275.6|29319.9|29289.9|29328.4|29298.4|29305.6|29275.6|0
1615454100000|2021-03-11 09:15:00|29319.3|29289.3|29358.6|29350.6|29361.6|29353.6|29299.6|29289.3|771
1615454400000|2021-03-11 09:20:00|29357.6|29349.6|29334.1|29326.1|29362.1|29354.1|29333.1|29325.1|205
1615454700000|2021-03-11 09:25:00|29334.6|29326.6|29316.6|29308.6|29342.1|29334.1|29316.6|29308.6|164
1615455000000|2021-03-11 09:30:00|29317.6|29309.6|29310.1|29302.1|29326.1|29318.1|29301.6|29293.6|108
1615455300000|2021-03-11 09:35:00|29310.6|29302.6|29321.6|29313.6|29325.6|29317.6|29307.1|29299.1|71
1615455600000|2021-03-11 09:40:00|29321.1|29313.1|29309.1|29301.1|29322.6|29314.6|29305.6|29297.6|70
1615455900000|2021-03-11 09:45:00|29310.1|29302.1|29313.6|29305.6|29316.1|29308.1|29307.6|29299.6|60
1615456200000|2021-03-11 09:50:00|29313.1|29305.1|29323.6|29315.6|29324.1|29316.1|29305.6|29297.6|46
1615456500000|2021-03-11 09:55:00|29323.1|29315.1|29311.6|29303.6|29327.6|29319.6|29307.1|29299.1|57
1615456800000|2021-03-11 10:00:00|29311.1|29303.1|29315.1|29307.1|29316.1|29308.1|29306.1|29298.1|43
1615457100000|2021-03-11 10:05:00|29313.1|29305.1|29315.1|29307.1|29317.1|29309.1|29308.6|29300.6|64
1615457400000|2021-03-11 10:10:00|29313.6|29305.6|29289.1|29281.1|29314.1|29306.1|29289.1|29281.1|119
1615457700000|2021-03-11 10:15:00|29290.1|29282.1|29304.1|29296.1|29306.1|29298.1|29287.6|29279.6|65
1615458000000|2021-03-11 10:20:00|29303.6|29295.6|29305.1|29297.1|29307.1|29299.1|29295.6|29287.6|41
1615458300000|2021-03-11 10:25:00|29305.6|29297.6|29305.6|29297.6|29308.1|29300.1|29300.6|29292.6|36
1615458600000|2021-03-11 10:30:00|29304.1|29296.1|29300.1|29292.1|29306.1|29298.1|29294.6|29286.6|86
1615458900000|2021-03-11 10:35:00|29299.1|29291.1|29302.1|29294.1|29306.6|29298.6|29293.1|29285.1|47
1615459200000|2021-03-11 10:40:00|29302.6|29294.6|29304.6|29296.6|29315.6|29307.6|29297.6|29289.6|114
1615459500000|2021-03-11 10:45:00|29303.6|29295.6|29291.6|29283.6|29303.6|29295.6|29280.1|29272.1|209
1615459800000|2021-03-11 10:50:00|29291.1|29283.1|29289.1|29281.1|29300.6|29292.6|29288.1|29280.1|103
1615460100000|2021-03-11 10:55:00|29290.1|29282.1|29278.6|29270.6|29293.6|29285.6|29277.1|29269.1|143
1615460400000|2021-03-11 11:00:00|29278.1|29270.1|29273.6|29265.6|29284.6|29276.6|29273.6|29265.6|83
1615460700000|2021-03-11 11:05:00|29273.1|29265.1|29279.6|29271.6|29290.6|29282.6|29272.1|29264.1|101
1615461000000|2021-03-11 11:10:00|29280.1|29272.1|29275.6|29267.6|29287.6|29279.6|29275.1|29267.1|54
1615461300000|2021-03-11 11:15:00|29276.1|29268.1|29285.1|29277.1|29287.1|29279.1|29264.6|29256.6|94
1615461600000|2021-03-11 11:20:00|29285.6|29277.6|29263.6|29255.6|29287.1|29279.1|29263.6|29255.6|56
1615461900000|2021-03-11 11:25:00|29264.1|29256.1|29260.1|29252.1|29279.1|29271.1|29251.6|29243.6|140
1615462200000|2021-03-11 11:30:00|29259.6|29251.6|29261.1|29253.1|29263.1|29255.1|29246.6|29238.6|93
1615462500000|2021-03-11 11:35:00|29260.6|29252.6|29269.6|29261.6|29271.6|29263.6|29251.6|29243.6|73
1615462800000|2021-03-11 11:40:00|29270.6|29262.6|29260.6|29252.6|29275.6|29267.6|29254.6|29246.6|64
1615463100000|2021-03-11 11:45:00|29261.1|29253.1|29272.1|29264.1|29276.1|29268.1|29255.1|29247.1|41
1615463400000|2021-03-11 11:50:00|29272.6|29264.6|29279.6|29271.6|29279.6|29271.6|29265.6|29257.6|39
1615463700000|2021-03-11 11:55:00|29280.6|29272.6|29272.1|29264.1|29283.6|29275.6|29263.6|29255.6|70
1615464000000|2021-03-11 12:00:00|29272.6|29264.6|29246.1|29238.1|29272.6|29264.6|29239.6|29231.6|108
1615464300000|2021-03-11 12:05:00|29247.1|29239.1|29236.1|29228.1|29248.1|29240.1|29235.1|29227.1|114
1615464600000|2021-03-11 12:10:00|29235.6|29227.6|29242.1|29234.1|29247.1|29239.1|29235.6|29227.6|123
1615464900000|2021-03-11 12:15:00|29242.6|29234.6|29226.6|29218.6|29243.1|29235.1|29221.1|29213.1|122
1615465200000|2021-03-11 12:20:00|29225.6|29217.6|29236.1|29228.1|29250.6|29242.6|29225.6|29217.6|96
1615465500000|2021-03-11 12:25:00|29237.6|29229.6|29251.1|29243.1|29251.1|29243.1|29237.6|29229.6|35
1615465800000|2021-03-11 12:30:00|29251.6|29243.6|29237.1|29229.1|29256.1|29248.1|29230.6|29222.6|62
1615466100000|2021-03-11 12:35:00|29233.6|29225.6|29222.1|29214.1|29234.6|29226.6|29222.1|29214.1|104
1615466400000|2021-03-11 12:40:00|29221.6|29213.6|29229.1|29221.1|29234.1|29226.1|29220.6|29212.6|93
1615466700000|2021-03-11 12:45:00|29228.6|29220.6|29291.6|29283.6|29292.6|29284.6|29228.6|29220.6|253
1615467000000|2021-03-11 12:50:00|29292.6|29284.6|29277.1|29269.1|29302.6|29294.6|29276.6|29268.6|182
1615467300000|2021-03-11 12:55:00|29276.6|29268.6|29297.1|29289.1|29304.6|29296.6|29276.6|29268.6|104
1615467600000|2021-03-11 13:00:00|29296.6|29288.6|29308.6|29300.6|29318.1|29310.1|29294.6|29286.6|135
1615467900000|2021-03-11 13:05:00|29308.1|29300.1|29301.6|29293.6|29311.1|29303.1|29297.1|29289.1|89
1615468200000|2021-03-11 13:10:00|29302.1|29294.1|29298.1|29290.1|29317.6|29309.6|29296.6|29288.6|78
1615468500000|2021-03-11 13:15:00|29295.6|29287.6|29305.6|29297.6|29313.1|29305.1|29293.6|29285.6|84
1615468800000|2021-03-11 13:20:00|29305.1|29297.1|29276.6|29268.6|29305.1|29297.1|29275.6|29267.6|138
1615469100000|2021-03-11 13:25:00|29276.1|29268.1|29268.1|29260.1|29279.1|29271.1|29256.1|29248.1|261
1615469400000|2021-03-11 13:30:00|29265.6|29257.6|29264.6|29256.6|29269.1|29261.1|29241.6|29233.6|141
1615469700000|2021-03-11 13:35:00|29266.1|29258.1|29248.6|29240.6|29277.6|29269.6|29229.1|29221.1|144
1615470000000|2021-03-11 13:40:00|29248.1|29240.1|29269.1|29261.1|29275.1|29267.1|29246.6|29238.6|100
1615470300000|2021-03-11 13:45:00|29267.1|29259.1|29258.1|29250.1|29267.1|29259.1|29230.6|29222.6|137
1615470600000|2021-03-11 13:50:00|29257.6|29249.6|29269.6|29261.6|29276.6|29268.6|29248.1|29240.1|152
1615470900000|2021-03-11 13:55:00|29269.1|29261.1|29285.1|29277.1|29288.6|29280.6|29266.6|29258.6|92
1615471200000|2021-03-11 14:00:00|29283.6|29275.6|29291.1|29283.1|29300.6|29292.6|29274.1|29266.1|73
1615471500000|2021-03-11 14:05:00|29290.1|29282.1|29287.1|29279.1|29300.6|29292.6|29272.6|29264.6|96
1615471800000|2021-03-11 14:10:00|29287.6|29279.6|29287.1|29279.1|29292.6|29284.6|29278.6|29270.6|46
1615472100000|2021-03-11 14:15:00|29288.1|29280.1|29303.6|29295.6|29314.1|29306.1|29282.1|29274.1|132
1615472400000|2021-03-11 14:20:00|29302.6|29294.6|29288.1|29280.1|29306.6|29298.6|29283.1|29275.1|143
1615472700000|2021-03-11 14:25:00|29287.6|29279.6|29269.6|29261.6|29287.6|29279.6|29259.6|29251.6|215
1615473000000|2021-03-11 14:30:00|29270.1|29262.1|29284.1|29276.1|29297.1|29289.1|29243.6|29235.6|540
1615473300000|2021-03-11 14:35:00|29283.6|29275.6|29251.1|29243.1|29287.6|29279.6|29238.1|29230.1|366
1615473600000|2021-03-11 14:40:00|29251.6|29243.6|29238.1|29230.1|29266.1|29258.1|29230.1|29222.1|305
1615473900000|2021-03-11 14:45:00|29237.6|29229.6|29246.6|29238.6|29253.1|29245.1|29228.1|29220.1|186
1615474200000|2021-03-11 14:50:00|29245.6|29237.6|29264.6|29256.6|29270.6|29262.6|29245.1|29237.1|178
1615474500000|2021-03-11 14:55:00|29265.1|29257.1|29277.6|29269.6|29277.6|29269.6|29257.1|29249.1|182
1615474800000|2021-03-11 15:00:00|29279.1|29271.1|29306.6|29298.6|29308.6|29300.6|29277.6|29269.6|347
1615475100000|2021-03-11 15:05:00|29305.1|29297.1|29260.6|29252.6|29306.1|29298.1|29253.6|29245.6|257
1615475400000|2021-03-11 15:10:00|29261.6|29253.6|29249.1|29241.1|29281.1|29273.1|29245.1|29237.1|231
1615475700000|2021-03-11 15:15:00|29249.6|29241.6|29230.6|29222.6|29266.1|29258.1|29211.6|29203.6|325
1615476000000|2021-03-11 15:20:00|29229.1|29221.1|29252.1|29244.1|29259.6|29251.6|29219.1|29211.1|162
1615476300000|2021-03-11 15:25:00|29251.6|29243.6|29264.6|29256.6|29276.6|29268.6|29251.6|29243.6|131
1615476600000|2021-03-11 15:30:00|29263.6|29255.6|29310.6|29302.6|29313.1|29305.1|29261.1|29253.1|428
1615476900000|2021-03-11 15:35:00|29311.1|29303.1|29291.6|29283.6|29315.6|29307.6|29289.6|29281.6|251
1615477200000|2021-03-11 15:40:00|29292.1|29284.1|29322.1|29314.1|29325.1|29317.1|29292.1|29284.1|254
1615477500000|2021-03-11 15:45:00|29322.6|29314.6|29344.6|29336.6|29345.6|29337.6|29312.6|29304.6|308
1615477800000|2021-03-11 15:50:00|29344.1|29336.1|29347.6|29339.6|29356.6|29348.6|29339.6|29331.6|274
1615478100000|2021-03-11 15:55:00|29346.6|29338.6|29371.1|29363.1|29377.6|29369.6|29332.6|29324.6|302
1615478400000|2021-03-11 16:00:00|29371.6|29363.6|29371.6|29363.6|29379.1|29371.1|29367.1|29359.1|216
1615478700000|2021-03-11 16:05:00|29371.1|29363.1|29378.6|29370.6|29380.1|29372.1|29369.6|29361.6|200
1615479000000|2021-03-11 16:10:00|29378.1|29370.1|29399.6|29391.6|29400.1|29392.1|29377.6|29369.6|254
1615479300000|2021-03-11 16:15:00|29400.1|29392.1|29393.6|29385.6|29403.6|29395.6|29390.6|29382.6|174
1615479600000|2021-03-11 16:20:00|29394.1|29386.1|29412.6|29404.6|29414.6|29406.6|29387.1|29379.1|190
1615479900000|2021-03-11 16:25:00|29413.1|29405.1|29408.6|29400.6|29421.1|29413.1|29403.1|29395.1|132
1615480200000|2021-03-11 16:30:00|29409.1|29401.1|29408.6|29400.6|29419.1|29411.1|29397.6|29389.6|181
1615480500000|2021-03-11 16:35:00|29408.1|29400.1|29410.6|29402.6|29422.1|29414.1|29406.6|29398.6|108
1615480800000|2021-03-11 16:40:00|29411.1|29403.1|29433.1|29425.1|29442.6|29434.6|29410.1|29402.1|284
1615481100000|2021-03-11 16:45:00|29433.6|29425.6|29442.1|29434.1|29442.6|29434.6|29426.6|29418.6|70
1615481400000|2021-03-11 16:50:00|29442.6|29434.6|29449.1|29441.1|29456.6|29448.6|29439.1|29431.1|186
1615481700000|2021-03-11 16:55:00|29447.6|29439.6|29428.6|29420.6|29447.6|29439.6|29426.1|29418.1|95
1615482000000|2021-03-11 17:00:00|29429.1|29421.1|29432.1|29424.1|29434.6|29426.6|29417.1|29409.1|92
1615482300000|2021-03-11 17:05:00|29432.6|29424.6|29438.6|29430.6|29443.1|29435.1|29427.1|29419.1|58
1615482600000|2021-03-11 17:10:00|29439.6|29431.6|29452.1|29444.1|29454.1|29446.1|29436.1|29428.1|127
1615482900000|2021-03-11 17:15:00|29451.6|29443.6|29459.6|29451.6|29459.6|29451.6|29444.6|29436.6|158
1615483200000|2021-03-11 17:20:00|29461.1|29453.1|29463.1|29455.1|29470.1|29462.1|29456.6|29448.6|167
1615483500000|2021-03-11 17:25:00|29462.6|29454.6|29472.6|29464.6|29474.6|29466.6|29460.6|29452.6|120
1615483800000|2021-03-11 17:30:00|29473.1|29465.1|29463.1|29455.1|29480.1|29472.1|29452.1|29444.1|112
1615484100000|2021-03-11 17:35:00|29463.6|29455.6|29460.1|29452.1|29468.6|29460.6|29455.1|29447.1|59
1615484400000|2021-03-11 17:40:00|29460.6|29452.6|29444.6|29436.6|29469.6|29461.6|29443.6|29435.6|120
1615484700000|2021-03-11 17:45:00|29445.6|29437.6|29460.1|29452.1|29462.1|29454.1|29442.1|29434.1|50
1615485000000|2021-03-11 17:50:00|29459.6|29451.6|29441.1|29433.1|29459.6|29451.6|29440.6|29432.6|26
1615485300000|2021-03-11 17:55:00|29441.6|29433.6|29463.6|29455.6|29465.6|29457.6|29441.6|29433.6|32
1615485600000|2021-03-11 18:00:00|29464.1|29456.1|29493.6|29485.6|29496.6|29488.6|29450.1|29442.1|149
1615485900000|2021-03-11 18:05:00|29494.1|29486.1|29486.1|29478.1|29506.1|29498.1|29482.1|29474.1|154
1615486200000|2021-03-11 18:10:00|29485.6|29477.6|29471.6|29463.6|29496.6|29488.6|29470.1|29462.1|70
1615486500000|2021-03-11 18:15:00|29471.1|29463.1|29478.1|29470.1|29492.1|29484.1|29471.1|29463.1|64
1615486800000|2021-03-11 18:20:00|29478.6|29470.6|29479.1|29471.1|29487.1|29479.1|29477.6|29469.6|30
1615487100000|2021-03-11 18:25:00|29481.6|29473.6|29470.1|29462.1|29483.1|29475.1|29467.6|29459.6|58
1615487400000|2021-03-11 18:30:00|29469.6|29461.6|29447.1|29439.1|29478.6|29470.6|29446.6|29438.6|144
1615487700000|2021-03-11 18:35:00|29446.6|29438.6|29443.1|29435.1|29457.6|29449.6|29439.6|29431.6|86
1615488000000|2021-03-11 18:40:00|29443.6|29435.6|29448.6|29440.6|29451.6|29443.6|29436.6|29428.6|104
1615488300000|2021-03-11 18:45:00|29448.1|29440.1|29454.6|29446.6|29458.6|29450.6|29440.6|29432.6|84
1615488600000|2021-03-11 18:50:00|29453.1|29445.1|29470.1|29462.1|29472.6|29464.6|29448.6|29440.6|173
1615488900000|2021-03-11 18:55:00|29464.1|29456.1|29466.6|29436.6|29469.6|29461.6|29440.6|29432.6|192
1615489200000|2021-03-11 19:00:00|29467.1|29437.1|29490.7|29460.7|29493.9|29463.9|29467.1|29437.1|0
1615489500000|2021-03-11 19:05:00|29490.9|29460.9|29475.8|29445.8|29493.8|29463.8|29475.8|29445.8|0
1615489800000|2021-03-11 19:10:00|29476|29446|29476.1|29446.1|29490.2|29460.2|29468.1|29438.1|0
1615490100000|2021-03-11 19:15:00|29476.2|29446.2|29483.5|29453.5|29483.7|29453.7|29461.9|29431.9|0
1615490400000|2021-03-11 19:20:00|29483.2|29453.2|29493.5|29463.5|29494.7|29464.7|29483.2|29453.2|0
1615490700000|2021-03-11 19:25:00|29493.7|29463.7|29498|29468|29499.4|29469.4|29487.5|29457.5|0
1615491000000|2021-03-11 19:30:00|29498.3|29468.3|29499.6|29469.6|29500.8|29470.8|29484.2|29454.2|0
1615491300000|2021-03-11 19:35:00|29499.7|29469.7|29483.3|29453.3|29499.9|29469.9|29469.7|29439.7|0
1615491600000|2021-03-11 19:40:00|29483.2|29453.2|29482.3|29452.3|29492.9|29462.9|29480.8|29450.8|0
1615491900000|2021-03-11 19:45:00|29482.9|29452.9|29466.2|29436.2|29487.6|29457.6|29466.2|29436.2|0
1615492200000|2021-03-11 19:50:00|29465.9|29435.9|29463.4|29433.4|29473.4|29443.4|29455.4|29425.4|0
1615492500000|2021-03-11 19:55:00|29463.1|29433.1|29444|29414|29463.1|29433.1|29443.8|29413.8|0
1615492800000|2021-03-11 20:00:00|29443.8|29413.8|29442.5|29412.5|29444|29414|29435|29405|0
1615493100000|2021-03-11 20:05:00|29442.3|29412.3|29431.6|29401.6|29446.1|29416.1|29431.3|29401.3|0
1615493400000|2021-03-11 20:10:00|29431.5|29401.5|29433.3|29403.3|29433.8|29403.8|29426.5|29396.5|0
1615493700000|2021-03-11 20:15:00|29435.1|29405.1|29458.1|29428.1|29458.1|29428.1|29435.1|29405.1|0
1615494000000|2021-03-11 20:20:00|29457.8|29427.8|29477.1|29447.1|29477.1|29447.1|29456.7|29426.7|0
1615494300000|2021-03-11 20:25:00|29477.4|29447.4|29479.9|29449.9|29481.7|29451.7|29459.8|29429.8|0
1615494600000|2021-03-11 20:30:00|29479.7|29449.7|29458.2|29428.2|29479.7|29449.7|29456.2|29426.2|0
1615494900000|2021-03-11 20:35:00|29458|29428|29464.1|29434.1|29464.4|29434.4|29452|29422|0
1615495200000|2021-03-11 20:40:00|29464.3|29434.3|29461.1|29431.1|29464.7|29434.7|29456.7|29426.7|0
1615495500000|2021-03-11 20:45:00|29461.3|29431.3|29470.1|29440.1|29475.4|29445.4|29460.8|29430.8|0
1615495800000|2021-03-11 20:50:00|29468.8|29438.8|29479.3|29449.3|29482.9|29452.9|29462.1|29432.1|0
1615496100000|2021-03-11 20:55:00|29479.1|29449.1|29469.9|29439.9|29479.1|29449.1|29447.3|29417.3|0
1615496400000|2021-03-11 21:00:00|29472.5|29442.5|29466.2|29436.2|29472.5|29442.5|29462|29432|0
1615496700000|2021-03-11 21:05:00|29464.9|29434.9|29481.6|29451.6|29481.6|29451.6|29462.3|29432.3|0
1615497000000|2021-03-11 21:10:00|29480.3|29450.3|29475.6|29445.6|29481.6|29451.6|29469.5|29439.5|0
1615497300000|2021-03-11 21:15:00|29474.6|29444.6|29480.3|29450.3|29481.8|29451.8|29473.9|29443.9|0
1615497600000|2021-03-11 21:20:00|29481.2|29451.2|29478.2|29448.2|29482.2|29452.2|29478.2|29448.2|0
1615497900000|2021-03-11 21:25:00|29478.4|29448.4|29479.5|29449.5|29483.6|29453.6|29478|29448|0
1615498200000|2021-03-11 21:30:00|29479.7|29449.7|29474.6|29444.6|29479.7|29449.7|29470.6|29440.6|0
1615498500000|2021-03-11 21:35:00|29473.3|29443.3|29473.3|29443.3|29474.6|29444.6|29472|29442|0
1615498800000|2021-03-11 21:40:00|29474.6|29444.6|29481|29451|29483.9|29453.9|29472.3|29442.3|0
1615499100000|2021-03-11 21:45:00|29479.6|29449.6|29478.2|29448.2|29481|29451|29476.9|29446.9|0
1615499400000|2021-03-11 21:50:00|29476.9|29446.9|29474.5|29444.5|29482.3|29452.3|29474.5|29444.5|0
1615499700000|2021-03-11 21:55:00|29475.8|29445.8|29477.9|29447.9|29480.8|29450.8|29469.3|29439.3|0
1615500000000|2021-03-11 22:00:00|29479.4|29449.4|29480.2|29450.2|29481.7|29451.7|29478.9|29448.9|0
1615500300000|2021-03-11 22:05:00|29480|29450|29481.1|29451.1|29482.9|29452.9|29479.4|29449.4|0
1615500600000|2021-03-11 22:10:00|29482.1|29452.1|29482.2|29452.2|29482.7|29452.7|29480.5|29450.5|0
1615500900000|2021-03-11 22:15:00|29481.4|29451.4|29481.2|29451.2|29482.2|29452.2|29479.2|29449.2|0
1615501200000|2021-03-11 22:20:00|29479.5|29449.5|29481.3|29451.3|29481.3|29451.3|29479.5|29449.5|0
1615501500000|2021-03-11 22:25:00|29481.6|29451.6|29481.6|29451.6|29481.6|29451.6|29481.3|29451.3|0
1615501800000|2021-03-11 22:30:00|29481.7|29451.7|29483.8|29453.8|29483.8|29453.8|29481.3|29451.3|0
1615502100000|2021-03-11 22:35:00|29484.1|29454.1|29486.9|29456.9|29486.9|29456.9|29484.1|29454.1|0
1615502400000|2021-03-11 22:40:00|29487.9|29457.9|29486.4|29456.4|29487.9|29457.9|29486.4|29456.4|0
1615502700000|2021-03-11 22:45:00|29486.6|29456.6|29490.4|29460.4|29490.4|29460.4|29486.6|29456.6|0
1615503000000|2021-03-11 22:50:00|29489.5|29459.5|29488|29458|29489.7|29459.7|29487.8|29457.8|0
1615503300000|2021-03-11 22:55:00|29487.8|29457.8|29492|29462|29492|29462|29487.4|29457.4|0
1615503600000|2021-03-11 23:00:00|29492.7|29462.7|29501.5|29471.5|29503.9|29473.9|29487.1|29457.1|0
1615503900000|2021-03-11 23:05:00|29502.1|29472.1|29503|29473|29503.5|29473.5|29499.4|29469.4|0
1615504200000|2021-03-11 23:10:00|29501.7|29471.7|29518.3|29488.3|29518.9|29488.9|29501.7|29471.7|0
1615504500000|2021-03-11 23:15:00|29519.6|29489.6|29517.7|29487.7|29521.7|29491.7|29517.7|29487.7|0
1615504800000|2021-03-11 23:20:00|29517.4|29487.4|29523.2|29493.2|29523.7|29493.7|29517.4|29487.4|0
1615505100000|2021-03-11 23:25:00|29523.4|29493.4|29526.6|29496.6|29526.8|29496.8|29523.4|29493.4|0
1615505400000|2021-03-11 23:30:00|29525.9|29495.9|29540.3|29510.3|29540.8|29510.8|29524|29494|0
1615505700000|2021-03-11 23:35:00|29539|29509|29531.6|29501.6|29540.3|29510.3|29530.3|29500.3|0
1615506000000|2021-03-11 23:40:00|29532.9|29502.9|29529.1|29499.1|29535.5|29505.5|29529.1|29499.1|0
1615506300000|2021-03-11 23:45:00|29529.7|29499.7|29524.9|29494.9|29533|29503|29524.9|29494.9|0
1615506600000|2021-03-11 23:50:00|29523.6|29493.6|29520.7|29490.7|29526.2|29496.2|29516.7|29486.7|0
1615506900000|2021-03-11 23:55:00|29520.3|29490.3|29515.4|29485.4|29525.4|29495.4|29512.3|29482.3|0
1615507200000|2021-03-12 00:00:00|29516.7|29486.7|29534.5|29504.5|29534.5|29504.5|29512.7|29482.7|0
1615507500000|2021-03-12 00:05:00|29535.8|29505.8|29535.2|29505.2|29539.2|29509.2|29527.4|29497.4|0
1615507800000|2021-03-12 00:10:00|29535.4|29505.4|29528.5|29498.5|29535.4|29505.4|29520.4|29490.4|0
1615508100000|2021-03-12 00:15:00|29527.1|29497.1|29528.8|29498.8|29542.2|29512.2|29523|29493|0
1615508400000|2021-03-12 00:20:00|29529.1|29499.1|29515.4|29485.4|29529.8|29499.8|29515.4|29485.4|0
1615508700000|2021-03-12 00:25:00|29515|29485|29525.1|29495.1|29527.1|29497.1|29513.4|29483.4|0
1615509000000|2021-03-12 00:30:00|29524.5|29494.5|29511.8|29481.8|29524.5|29494.5|29510.4|29480.4|0
1615509300000|2021-03-12 00:35:00|29511.5|29481.5|29531.7|29501.7|29537.3|29507.3|29510.9|29480.9|0
1615509600000|2021-03-12 00:40:00|29532.3|29502.3|29541.3|29511.3|29545.5|29515.5|29532.3|29502.3|0
1615509900000|2021-03-12 00:45:00|29542|29512|29535.5|29505.5|29543.9|29513.9|29527.8|29497.8|0
1615510200000|2021-03-12 00:50:00|29537.5|29507.5|29536.1|29506.1|29538.1|29508.1|29531.6|29501.6|0
1615510500000|2021-03-12 00:55:00|29535.5|29505.5|29530.6|29500.6|29536.8|29506.8|29526.5|29496.5|0
1615510800000|2021-03-12 01:00:00|29530.3|29500.3|29528|29498|29541.9|29511.9|29525.4|29495.4|0
1615511100000|2021-03-12 01:05:00|29529.9|29499.9|29542.7|29512.7|29543.4|29513.4|29529.9|29499.9|0
1615511400000|2021-03-12 01:10:00|29543|29513|29552|29522|29557.2|29527.2|29542.7|29512.7|0
1615511700000|2021-03-12 01:15:00|29547.6|29517.6|29519.6|29514.6|29570.1|29565.1|29451.6|29446.6|2995
1615512000000|2021-03-12 01:20:00|29520.6|29515.6|29500.1|29495.1|29546.6|29541.6|29484.1|29479.1|1643
1615512300000|2021-03-12 01:25:00|29498.1|29493.1|29503.6|29498.6|29522.6|29517.6|29480.1|29475.1|1343
1615512600000|2021-03-12 01:30:00|29502.6|29497.6|29456.6|29451.6|29512.1|29507.1|29420.6|29415.6|5017
1615512900000|2021-03-12 01:35:00|29455.6|29450.6|29398.6|29393.6|29482.6|29477.6|29394.6|29389.6|3652
1615513200000|2021-03-12 01:40:00|29399.1|29394.1|29401.6|29396.6|29439.1|29434.1|29390.6|29385.6|2185
1615513500000|2021-03-12 01:45:00|29402.6|29397.6|29438.1|29433.1|29445.1|29440.1|29350.6|29345.6|3400
1615513800000|2021-03-12 01:50:00|29438.6|29433.6|29340.1|29335.1|29442.1|29437.1|29335.6|29330.6|2646
1615514100000|2021-03-12 01:55:00|29339.1|29334.1|29317.1|29312.1|29358.1|29353.1|29314.6|29309.6|2268
1615514400000|2021-03-12 02:00:00|29320.1|29315.1|29279.6|29274.6|29332.6|29327.6|29267.6|29262.6|3168
1615514700000|2021-03-12 02:05:00|29280.1|29275.1|29269.6|29264.6|29294.6|29289.6|29227.6|29222.6|2668
1615515000000|2021-03-12 02:10:00|29269.1|29264.1|29353.6|29348.6|29354.6|29349.6|29248.1|29243.1|3073
1615515300000|2021-03-12 02:15:00|29353.1|29348.1|29333.1|29328.1|29374.6|29369.6|29327.6|29322.6|2044
1615515600000|2021-03-12 02:20:00|29334.1|29329.1|29241.1|29236.1|29335.1|29330.1|29241.1|29236.1|2833
1615515900000|2021-03-12 02:25:00|29240.1|29235.1|29179.6|29174.6|29256.6|29251.6|29170.6|29165.6|3034
1615516200000|2021-03-12 02:30:00|29180.6|29175.6|29200.6|29195.6|29210.1|29205.1|29150.1|29145.1|2536
1615516500000|2021-03-12 02:35:00|29199.1|29194.1|29214.1|29209.1|29257.6|29252.6|29186.6|29181.6|2327
1615516800000|2021-03-12 02:40:00|29216.1|29211.1|29195.1|29190.1|29262.1|29257.1|29180.6|29175.6|2093
1615517100000|2021-03-12 02:45:00|29193.6|29188.6|29191.1|29186.1|29211.6|29206.6|29150.1|29145.1|2111
1615517400000|2021-03-12 02:50:00|29191.6|29186.6|29168.1|29163.1|29193.1|29188.1|29129.1|29124.1|2962
1615517700000|2021-03-12 02:55:00|29167.6|29162.6|29230.1|29225.1|29233.6|29228.6|29136.1|29131.1|2283
1615518000000|2021-03-12 03:00:00|29229.6|29224.6|29193.6|29188.6|29233.6|29228.6|29185.1|29180.1|1510
1615518300000|2021-03-12 03:05:00|29194.1|29189.1|29193.6|29188.6|29219.1|29214.1|29171.1|29166.1|1322
1615518600000|2021-03-12 03:10:00|29194.1|29189.1|29200.1|29195.1|29215.1|29210.1|29184.1|29179.1|1175
1615518900000|2021-03-12 03:15:00|29200.6|29195.6|29179.1|29174.1|29203.6|29198.6|29159.6|29154.6|1261
1615519200000|2021-03-12 03:20:00|29179.6|29174.6|29262.6|29257.6|29262.6|29257.6|29177.6|29172.6|1530
1615519500000|2021-03-12 03:25:00|29263.1|29258.1|29277.6|29272.6|29293.6|29288.6|29260.6|29255.6|1579
1615519800000|2021-03-12 03:30:00|29278.1|29273.1|29266.1|29261.1|29289.1|29284.1|29259.6|29254.6|1117
1615520100000|2021-03-12 03:35:00|29265.6|29260.6|29285.6|29280.6|29295.6|29290.6|29252.1|29247.1|1235
1615520400000|2021-03-12 03:40:00|29286.1|29281.1|29288.1|29283.1|29305.1|29300.1|29267.1|29262.1|895
1615520700000|2021-03-12 03:45:00|29288.6|29283.6|29280.1|29275.1|29297.6|29292.6|29268.6|29263.6|527
1615521000000|2021-03-12 03:50:00|29279.6|29274.6|29284.6|29279.6|29297.1|29292.1|29277.6|29272.6|422
1615521300000|2021-03-12 03:55:00|29284.1|29279.1|29274.6|29269.6|29292.1|29287.1|29272.6|29267.6|391
1615521600000|2021-03-12 04:00:00|29285.4|29255.4|29291|29261|29294.5|29264.5|29285.4|29255.4|0
1615521900000|2021-03-12 04:05:00|29291.6|29261.6|29284.3|29254.3|29291.6|29261.6|29283.6|29253.6|0
1615522200000|2021-03-12 04:10:00|29283.6|29253.6|29290|29260|29290.7|29260.7|29283|29253|0
1615522500000|2021-03-12 04:15:00|29289.4|29259.4|29283.8|29253.8|29289.4|29259.4|29282.3|29252.3|0
1615522800000|2021-03-12 04:20:00|29283.2|29253.2|29286.1|29256.1|29290.5|29260.5|29282.5|29252.5|0
1615523100000|2021-03-12 04:25:00|29288|29258|29290.3|29260.3|29291.2|29261.2|29284.2|29254.2|0
1615523400000|2021-03-12 04:30:00|29290.7|29260.7|29299|29269|29299|29269|29290.7|29260.7|0
1615523700000|2021-03-12 04:35:00|29298.4|29268.4|29302.5|29272.5|29302.5|29272.5|29293.6|29263.6|0
1615524000000|2021-03-12 04:40:00|29302.1|29272.1|29303.9|29273.9|29304.6|29274.6|29301.5|29271.5|0
1615524300000|2021-03-12 04:45:00|29304.2|29274.2|29305.4|29275.4|29305.4|29275.4|29298.9|29268.9|0
1615524600000|2021-03-12 04:50:00|29305.7|29275.7|29305.4|29275.4|29310.5|29280.5|29304.1|29274.1|0
1615524900000|2021-03-12 04:55:00|29307.3|29277.3|29311.8|29281.8|29312.4|29282.4|29305.4|29275.4|0
1615525200000|2021-03-12 05:00:00|29297.1|29292.1|29320.1|29315.1|29354.1|29349.1|29297.1|29292.1|2465
1615525500000|2021-03-12 05:05:00|29323.6|29318.6|29268.1|29263.1|29331.6|29326.6|29268.1|29263.1|1854
1615525800000|2021-03-12 05:10:00|29266.6|29261.6|29274.1|29269.1|29279.1|29274.1|29234.6|29229.6|1281
1615526100000|2021-03-12 05:15:00|29273.1|29268.1|29268.6|29263.6|29276.1|29271.1|29242.1|29237.1|854
1615526400000|2021-03-12 05:20:00|29268.1|29263.1|29242.1|29237.1|29268.6|29263.6|29224.6|29219.6|1250
1615526700000|2021-03-12 05:25:00|29241.6|29236.6|29198.6|29193.6|29248.1|29243.1|29185.1|29180.1|1463
1615527000000|2021-03-12 05:30:00|29198.1|29193.1|29193.6|29188.6|29214.6|29209.6|29166.1|29161.1|1245
1615527300000|2021-03-12 05:35:00|29190.6|29185.6|29194.1|29189.1|29201.1|29196.1|29163.6|29158.6|896
1615527600000|2021-03-12 05:40:00|29193.6|29188.6|29165.6|29160.6|29197.6|29192.6|29148.1|29143.1|1154
1615527900000|2021-03-12 05:45:00|29164.6|29159.6|29186.6|29181.6|29199.6|29194.6|29149.1|29144.1|1049
1615528200000|2021-03-12 05:50:00|29186.1|29181.1|29145.1|29140.1|29203.6|29198.6|29144.1|29139.1|1201
1615528500000|2021-03-12 05:55:00|29145.6|29140.6|29184.1|29179.1|29184.1|29179.1|29135.6|29130.6|1015
1615528800000|2021-03-12 06:00:00|29183.6|29178.6|29195.1|29190.1|29199.1|29194.1|29161.6|29156.6|856
1615529100000|2021-03-12 06:05:00|29195.6|29190.6|29210.1|29205.1|29221.6|29216.6|29187.6|29182.6|1000
1615529400000|2021-03-12 06:10:00|29210.6|29205.6|29148.1|29143.1|29211.6|29206.6|29137.1|29132.1|1244
1615529700000|2021-03-12 06:15:00|29148.6|29143.6|29114.6|29109.6|29164.1|29159.1|29107.6|29102.6|1639
1615530000000|2021-03-12 06:20:00|29113.6|29108.6|29109.6|29104.6|29124.1|29119.1|29090.1|29085.1|1278
1615530300000|2021-03-12 06:25:00|29109.1|29104.1|29091.1|29086.1|29115.1|29110.1|29080.1|29075.1|1071
1615530600000|2021-03-12 06:30:00|29089.1|29084.1|29118.6|29113.6|29120.6|29115.6|29068.6|29063.6|1077
1615530900000|2021-03-12 06:35:00|29119.1|29114.1|29095.1|29090.1|29119.1|29114.1|29074.1|29069.1|809
1615531200000|2021-03-12 06:40:00|29095.6|29090.6|29108.6|29103.6|29118.6|29113.6|29088.1|29083.1|713
1615531500000|2021-03-12 06:45:00|29109.6|29104.6|29099.1|29094.1|29122.1|29117.1|29086.1|29081.1|615
1615531800000|2021-03-12 06:50:00|29096.6|29091.6|29090.6|29085.6|29115.6|29110.6|29081.6|29076.6|662
1615532100000|2021-03-12 06:55:00|29086.1|29081.1|29098.1|29093.1|29098.1|29093.1|29072.1|29067.1|567
1615532400000|2021-03-12 07:00:00|29097.1|29092.1|29081.6|29076.6|29105.6|29100.6|29065.1|29060.1|832
1615532700000|2021-03-12 07:05:00|29082.1|29077.1|29047.1|29042.1|29089.1|29084.1|29037.6|29032.6|1308
1615533000000|2021-03-12 07:10:00|29045.6|29040.6|29014.6|29009.6|29049.6|29044.6|29009.1|29004.1|1266
1615533300000|2021-03-12 07:15:00|29014.1|29009.1|28994.6|28989.6|29016.6|29011.6|28990.1|28985.1|1406
1615533600000|2021-03-12 07:20:00|28995.1|28990.1|28962.1|28957.1|28996.1|28991.1|28957.1|28952.1|1890
1615533900000|2021-03-12 07:25:00|28961.6|28956.6|28828.1|28823.1|28964.1|28959.1|28814.6|28809.6|4007
1615534200000|2021-03-12 07:30:00|28827.1|28822.1|28895.1|28890.1|28917.1|28912.1|28824.1|28819.1|2706
1615534500000|2021-03-12 07:35:00|28894.6|28889.6|28819.6|28814.6|28899.1|28894.1|28817.1|28812.1|1913
1615534800000|2021-03-12 07:40:00|28819.1|28814.1|28719.6|28714.6|28835.1|28830.1|28718.1|28713.1|2635
1615535100000|2021-03-12 07:45:00|28720.1|28715.1|28731.6|28726.6|28775.1|28770.1|28708.6|28703.6|2162
1615535400000|2021-03-12 07:50:00|28730.1|28725.1|28766.6|28761.6|28776.1|28771.1|28708.1|28703.1|2102
1615535700000|2021-03-12 07:55:00|28762.1|28757.1|28694.1|28689.1|28771.1|28766.1|28689.1|28684.1|2448
1615536000000|2021-03-12 08:00:00|28696.6|28691.6|28696.1|28691.1|28733.1|28728.1|28694.6|28689.6|1779
1615536300000|2021-03-12 08:05:00|28694.6|28689.6|28693.6|28688.6|28706.6|28701.6|28657.1|28652.1|2667
1615536600000|2021-03-12 08:10:00|28694.1|28689.1|28683.6|28678.6|28697.1|28692.1|28649.1|28644.1|1588
1615536900000|2021-03-12 08:15:00|28683.1|28678.1|28685.6|28680.6|28717.1|28712.1|28670.1|28665.1|1148
1615537200000|2021-03-12 08:20:00|28688.1|28683.1|28669.1|28664.1|28701.6|28696.6|28652.1|28647.1|906
1615537500000|2021-03-12 08:25:00|28670.6|28665.6|28711.1|28706.1|28712.6|28707.6|28649.1|28644.1|1543
1615537800000|2021-03-12 08:30:00|28716.7|28686.7|28689|28659|28716.7|28686.7|28685.3|28655.3|0
1615538100000|2021-03-12 08:35:00|28685.3|28655.3|28662.7|28632.7|28699.6|28669.6|28662.7|28632.7|0
1615538400000|2021-03-12 08:40:00|28663.4|28633.4|28676.4|28646.4|28676.6|28646.6|28663.1|28633.1|0
1615538700000|2021-03-12 08:45:00|28675.7|28645.7|28656.9|28626.9|28694|28664|28656.6|28626.6|0
1615539000000|2021-03-12 08:50:00|28657.5|28627.5|28665.9|28635.9|28670.3|28640.3|28631|28601|0
1615539300000|2021-03-12 08:55:00|28666.3|28636.3|28645.5|28615.5|28672.9|28642.9|28639.2|28609.2|0
1615539600000|2021-03-12 09:00:00|28641.7|28611.7|28649.4|28619.4|28652.9|28622.9|28632.4|28602.4|0
1615539900000|2021-03-12 09:05:00|28650.1|28620.1|28690.1|28660.1|28690.7|28660.7|28650.1|28620.1|0
1615540200000|2021-03-12 09:10:00|28689.4|28659.4|28673.2|28643.2|28694.4|28664.4|28672.6|28642.6|0
1615540500000|2021-03-12 09:15:00|28656.6|28648.6|28615.1|28607.1|28660.1|28652.1|28605.6|28597.6|692
1615540800000|2021-03-12 09:20:00|28615.6|28607.6|28581.1|28573.1|28626.6|28618.6|28578.6|28570.6|653
1615541100000|2021-03-12 09:25:00|28580.6|28572.6|28615.1|28607.1|28620.6|28612.6|28579.6|28571.6|139
1615541400000|2021-03-12 09:30:00|28613.1|28605.1|28638.1|28630.1|28640.1|28632.1|28608.1|28600.1|186
1615541700000|2021-03-12 09:35:00|28637.6|28629.6|28627.6|28619.6|28641.6|28633.6|28624.6|28616.6|96
1615542000000|2021-03-12 09:40:00|28628.1|28620.1|28625.1|28617.1|28636.6|28628.6|28613.1|28605.1|171
1615542300000|2021-03-12 09:45:00|28624.6|28616.6|28621.1|28613.1|28635.6|28627.6|28600.1|28592.1|246
1615542600000|2021-03-12 09:50:00|28622.6|28614.6|28610.1|28602.1|28625.6|28617.6|28599.1|28591.1|123
1615542900000|2021-03-12 09:55:00|28609.6|28601.6|28626.6|28618.6|28629.6|28621.6|28603.6|28595.6|106
1615543200000|2021-03-12 10:00:00|28627.1|28619.1|28595.6|28587.6|28629.1|28621.1|28595.6|28587.6|115
1615543500000|2021-03-12 10:05:00|28595.1|28587.1|28607.1|28599.1|28613.1|28605.1|28591.1|28583.1|148
1615543800000|2021-03-12 10:10:00|28606.6|28598.6|28605.6|28597.6|28613.1|28605.1|28590.6|28582.6|77
1615544100000|2021-03-12 10:15:00|28605.1|28597.1|28576.1|28568.1|28606.1|28598.1|28569.6|28561.6|152
1615544400000|2021-03-12 10:20:00|28575.6|28567.6|28596.6|28588.6|28599.6|28591.6|28572.6|28564.6|141
1615544700000|2021-03-12 10:25:00|28593.6|28585.6|28612.1|28604.1|28614.1|28606.1|28590.6|28582.6|127
1615545000000|2021-03-12 10:30:00|28612.6|28604.6|28632.1|28624.1|28632.6|28624.6|28610.6|28602.6|124
1615545300000|2021-03-12 10:35:00|28632.6|28624.6|28642.6|28634.6|28657.6|28649.6|28631.6|28623.6|259
1615545600000|2021-03-12 10:40:00|28642.1|28634.1|28657.6|28649.6|28659.6|28651.6|28633.1|28625.1|110
1615545900000|2021-03-12 10:45:00|28657.1|28649.1|28649.1|28641.1|28665.1|28657.1|28644.6|28636.6|124
1615546200000|2021-03-12 10:50:00|28650.1|28642.1|28638.6|28630.6|28659.1|28651.1|28636.1|28628.1|72
1615546500000|2021-03-12 10:55:00|28638.1|28630.1|28635.1|28627.1|28651.6|28643.6|28634.6|28626.6|77
1615546800000|2021-03-12 11:00:00|28635.6|28627.6|28625.1|28617.1|28638.6|28630.6|28617.6|28609.6|136
1615547100000|2021-03-12 11:05:00|28625.6|28617.6|28623.6|28615.6|28630.1|28622.1|28609.1|28601.1|79
1615547400000|2021-03-12 11:10:00|28623.1|28615.1|28628.1|28620.1|28638.1|28630.1|28617.1|28609.1|61
1615547700000|2021-03-12 11:15:00|28628.6|28620.6|28616.6|28608.6|28636.6|28628.6|28610.6|28602.6|73
1615548000000|2021-03-12 11:20:00|28614.6|28606.6|28609.1|28601.1|28619.6|28611.6|28606.6|28598.6|67
1615548300000|2021-03-12 11:25:00|28608.6|28600.6|28602.1|28594.1|28618.1|28610.1|28600.1|28592.1|57
1615548600000|2021-03-12 11:30:00|28601.6|28593.6|28619.1|28611.1|28625.6|28617.6|28601.1|28593.1|96
1615548900000|2021-03-12 11:35:00|28619.6|28611.6|28634.6|28626.6|28635.1|28627.1|28616.1|28608.1|63
1615549200000|2021-03-12 11:40:00|28635.1|28627.1|28621.6|28613.6|28639.6|28631.6|28615.1|28607.1|42
1615549500000|2021-03-12 11:45:00|28621.1|28613.1|28624.1|28616.1|28627.6|28619.6|28606.1|28598.1|75
1615549800000|2021-03-12 11:50:00|28623.6|28615.6|28634.6|28626.6|28636.1|28628.1|28619.1|28611.1|41
1615550100000|2021-03-12 11:55:00|28634.1|28626.1|28608.1|28600.1|28636.1|28628.1|28591.6|28583.6|196
1615550400000|2021-03-12 12:00:00|28605.6|28597.6|28635.1|28627.1|28639.1|28631.1|28605.6|28597.6|130
1615550700000|2021-03-12 12:05:00|28634.6|28626.6|28658.6|28650.6|28659.6|28651.6|28633.6|28625.6|162
1615551000000|2021-03-12 12:10:00|28659.1|28651.1|28656.1|28648.1|28661.6|28653.6|28649.1|28641.1|117
1615551300000|2021-03-12 12:15:00|28655.6|28647.6|28658.1|28650.1|28672.1|28664.1|28655.6|28647.6|171
1615551600000|2021-03-12 12:20:00|28658.6|28650.6|28652.1|28644.1|28663.6|28655.6|28650.6|28642.6|60
1615551900000|2021-03-12 12:25:00|28652.6|28644.6|28648.6|28640.6|28656.1|28648.1|28645.6|28637.6|64
1615552200000|2021-03-12 12:30:00|28647.6|28639.6|28657.1|28649.1|28660.6|28652.6|28646.1|28638.1|63
1615552500000|2021-03-12 12:35:00|28657.6|28649.6|28660.6|28652.6|28669.6|28661.6|28645.6|28637.6|149
1615552800000|2021-03-12 12:40:00|28660.1|28652.1|28676.1|28668.1|28679.6|28671.6|28656.1|28648.1|82
1615553100000|2021-03-12 12:45:00|28675.6|28667.6|28698.6|28690.6|28700.6|28692.6|28674.1|28666.1|157
1615553400000|2021-03-12 12:50:00|28701.1|28693.1|28697.1|28689.1|28701.6|28693.6|28688.6|28680.6|163
1615553700000|2021-03-12 12:55:00|28698.1|28690.1|28699.6|28691.6|28700.1|28692.1|28694.6|28686.6|144
1615554000000|2021-03-12 13:00:00|28699.1|28691.1|28723.6|28715.6|28725.1|28717.1|28692.6|28684.6|225
1615554300000|2021-03-12 13:05:00|28724.1|28716.1|28691.1|28683.1|28725.6|28717.6|28690.6|28682.6|173
1615554600000|2021-03-12 13:10:00|28691.6|28683.6|28680.6|28672.6|28693.1|28685.1|28677.1|28669.1|102
1615554900000|2021-03-12 13:15:00|28681.1|28673.1|28688.6|28680.6|28691.6|28683.6|28672.1|28664.1|128
1615555200000|2021-03-12 13:20:00|28688.1|28680.1|28688.6|28680.6|28717.6|28709.6|28686.1|28678.1|126
1615555500000|2021-03-12 13:25:00|28689.1|28681.1|28697.6|28689.6|28701.6|28693.6|28680.6|28672.6|48
1615555800000|2021-03-12 13:30:00|28696.6|28688.6|28698.6|28690.6|28715.1|28707.1|28690.6|28682.6|137
1615556100000|2021-03-12 13:35:00|28698.1|28690.1|28713.1|28705.1|28713.6|28705.6|28684.1|28676.1|136
1615556400000|2021-03-12 13:40:00|28713.6|28705.6|28683.6|28675.6|28718.6|28710.6|28683.6|28675.6|167
1615556700000|2021-03-12 13:45:00|28684.1|28676.1|28643.6|28635.6|28694.1|28686.1|28638.1|28630.1|350
1615557000000|2021-03-12 13:50:00|28642.6|28634.6|28651.1|28643.1|28651.1|28643.1|28618.1|28610.1|231
1615557300000|2021-03-12 13:55:00|28650.6|28642.6|28631.1|28623.1|28661.1|28653.1|28628.6|28620.6|127
1615557600000|2021-03-12 14:00:00|28633.1|28625.1|28617.6|28609.6|28648.1|28640.1|28616.6|28608.6|113
1615557900000|2021-03-12 14:05:00|28617.1|28609.1|28635.1|28627.1|28642.1|28634.1|28599.6|28591.6|205
1615558200000|2021-03-12 14:10:00|28636.1|28628.1|28596.6|28588.6|28637.1|28629.1|28590.6|28582.6|215
1615558500000|2021-03-12 14:15:00|28597.1|28589.1|28601.6|28593.6|28611.1|28603.1|28594.1|28586.1|127
1615558800000|2021-03-12 14:20:00|28602.1|28594.1|28611.6|28603.6|28612.6|28604.6|28597.6|28589.6|177
1615559100000|2021-03-12 14:25:00|28614.1|28606.1|28620.1|28612.1|28620.6|28612.6|28602.1|28594.1|136
1615559400000|2021-03-12 14:30:00|28619.6|28611.6|28637.6|28629.6|28646.1|28638.1|28585.1|28577.1|507
1615559700000|2021-03-12 14:35:00|28636.6|28628.6|28600.6|28592.6|28643.1|28635.1|28589.6|28581.6|319
1615560000000|2021-03-12 14:40:00|28601.1|28593.1|28656.6|28648.6|28668.6|28660.6|28588.1|28580.1|499
1615560300000|2021-03-12 14:45:00|28657.6|28649.6|28663.6|28655.6|28676.6|28668.6|28637.1|28629.1|417
1615560600000|2021-03-12 14:50:00|28662.6|28654.6|28699.1|28691.1|28701.1|28693.1|28662.6|28654.6|435
1615560900000|2021-03-12 14:55:00|28698.6|28690.6|28719.6|28711.6|28720.1|28712.1|28683.1|28675.1|249
1615561200000|2021-03-12 15:00:00|28719.1|28711.1|28708.1|28700.1|28722.6|28714.6|28678.6|28670.6|287
1615561500000|2021-03-12 15:05:00|28708.6|28700.6|28697.6|28689.6|28722.1|28714.1|28697.6|28689.6|338
1615561800000|2021-03-12 15:10:00|28697.1|28689.1|28678.6|28670.6|28703.1|28695.1|28667.6|28659.6|296
1615562100000|2021-03-12 15:15:00|28678.1|28670.1|28683.6|28675.6|28696.6|28688.6|28668.1|28660.1|218
1615562400000|2021-03-12 15:20:00|28683.1|28675.1|28635.1|28627.1|28683.1|28675.1|28631.6|28623.6|375
1615562700000|2021-03-12 15:25:00|28634.1|28626.1|28607.1|28599.1|28637.1|28629.1|28568.1|28560.1|495
1615563000000|2021-03-12 15:30:00|28608.1|28600.1|28644.1|28636.1|28655.6|28647.6|28589.1|28581.1|436
1615563300000|2021-03-12 15:35:00|28644.6|28636.6|28650.1|28642.1|28652.1|28644.1|28616.6|28608.6|215
1615563600000|2021-03-12 15:40:00|28650.6|28642.6|28671.1|28663.1|28682.1|28674.1|28648.1|28640.1|282
1615563900000|2021-03-12 15:45:00|28668.6|28660.6|28693.6|28685.6|28696.6|28688.6|28661.6|28653.6|193
1615564200000|2021-03-12 15:50:00|28693.1|28685.1|28666.6|28658.6|28697.6|28689.6|28640.6|28632.6|562
1615564500000|2021-03-12 15:55:00|28667.6|28659.6|28691.1|28683.1|28698.1|28690.1|28664.1|28656.1|357
1615564800000|2021-03-12 16:00:00|28690.6|28682.6|28671.6|28663.6|28700.1|28692.1|28662.1|28654.1|300
1615565100000|2021-03-12 16:05:00|28671.1|28663.1|28693.1|28685.1|28701.6|28693.6|28670.1|28662.1|185
1615565400000|2021-03-12 16:10:00|28693.6|28685.6|28686.1|28678.1|28701.6|28693.6|28683.6|28675.6|150
1615565700000|2021-03-12 16:15:00|28686.6|28678.6|28683.1|28675.1|28706.6|28698.6|28681.6|28673.6|278
1615566000000|2021-03-12 16:20:00|28686.1|28678.1|28695.6|28687.6|28697.6|28689.6|28680.6|28672.6|137
1615566300000|2021-03-12 16:25:00|28696.6|28688.6|28703.6|28695.6|28709.1|28701.1|28695.6|28687.6|110
1615566600000|2021-03-12 16:30:00|28704.1|28696.1|28718.1|28710.1|28722.6|28714.6|28703.6|28695.6|159
1615566900000|2021-03-12 16:35:00|28719.6|28711.6|28728.6|28720.6|28739.6|28731.6|28698.6|28690.6|349
1615567200000|2021-03-12 16:40:00|28729.6|28721.6|28747.1|28739.1|28760.6|28752.6|28722.1|28714.1|299
1615567500000|2021-03-12 16:45:00|28746.1|28738.1|28747.6|28739.6|28758.6|28750.6|28740.1|28732.1|152
1615567800000|2021-03-12 16:50:00|28747.1|28739.1|28765.6|28757.6|28785.1|28777.1|28745.6|28737.6|337
1615568100000|2021-03-12 16:55:00|28766.1|28758.1|28761.1|28753.1|28767.6|28759.6|28748.1|28740.1|90
1615568400000|2021-03-12 17:00:00|28761.6|28753.6|28759.1|28751.1|28774.1|28766.1|28753.1|28745.1|89
1615568700000|2021-03-12 17:05:00|28759.6|28751.6|28766.1|28758.1|28773.6|28765.6|28752.6|28744.6|111
1615569000000|2021-03-12 17:10:00|28766.6|28758.6|28774.6|28766.6|28776.1|28768.1|28762.6|28754.6|53
1615569300000|2021-03-12 17:15:00|28775.1|28767.1|28784.1|28776.1|28785.1|28777.1|28773.1|28765.1|84
1615569600000|2021-03-12 17:20:00|28784.6|28776.6|28777.1|28769.1|28787.6|28779.6|28775.1|28767.1|50
1615569900000|2021-03-12 17:25:00|28775.6|28767.6|28780.1|28772.1|28780.1|28772.1|28764.6|28756.6|62
1615570200000|2021-03-12 17:30:00|28779.6|28771.6|28799.6|28791.6|28799.6|28791.6|28775.1|28767.1|150
1615570500000|2021-03-12 17:35:00|28802.1|28794.1|28794.6|28786.6|28803.1|28795.1|28780.1|28772.1|102
1615570800000|2021-03-12 17:40:00|28796.6|28788.6|28776.6|28768.6|28797.1|28789.1|28770.1|28762.1|67
1615571100000|2021-03-12 17:45:00|28777.1|28769.1|28760.1|28752.1|28782.1|28774.1|28760.1|28752.1|54
1615571400000|2021-03-12 17:50:00|28760.6|28752.6|28736.6|28728.6|28762.1|28754.1|28731.1|28723.1|88
1615571700000|2021-03-12 17:55:00|28737.1|28729.1|28730.1|28722.1|28740.1|28732.1|28730.1|28722.1|54
1615572000000|2021-03-12 18:00:00|28730.6|28722.6|28725.1|28717.1|28735.1|28727.1|28716.6|28708.6|124
1615572300000|2021-03-12 18:05:00|28725.6|28717.6|28742.1|28734.1|28745.6|28737.6|28725.6|28717.6|78
1615572600000|2021-03-12 18:10:00|28742.6|28734.6|28747.1|28739.1|28752.6|28744.6|28732.6|28724.6|45
1615572900000|2021-03-12 18:15:00|28747.6|28739.6|28739.1|28731.1|28751.1|28743.1|28732.1|28724.1|47
1615573200000|2021-03-12 18:20:00|28738.6|28730.6|28740.1|28732.1|28750.1|28742.1|28735.1|28727.1|41
1615573500000|2021-03-12 18:25:00|28740.6|28732.6|28765.6|28757.6|28767.1|28759.1|28740.1|28732.1|117
1615573800000|2021-03-12 18:30:00|28766.1|28758.1|28767.6|28759.6|28770.6|28762.6|28761.6|28753.6|33
1615574100000|2021-03-12 18:35:00|28767.1|28759.1|28766.1|28758.1|28768.6|28760.6|28757.1|28749.1|40
1615574400000|2021-03-12 18:40:00|28767.1|28759.1|28762.1|28754.1|28768.6|28760.6|28753.1|28745.1|56
1615574700000|2021-03-12 18:45:00|28762.6|28754.6|28740.1|28732.1|28762.6|28754.6|28740.1|28732.1|69
1615575000000|2021-03-12 18:50:00|28739.6|28731.6|28753.6|28745.6|28761.1|28753.1|28739.6|28731.6|132
1615575300000|2021-03-12 18:55:00|28751.1|28743.1|28759.6|28729.6|28761.1|28753.1|28747.1|28729.6|90
1615575600000|2021-03-12 19:00:00|28759.9|28729.9|28758.2|28728.2|28767.4|28737.4|28752.9|28722.9|2
1615575900000|2021-03-12 19:05:00|28758|28728|28755.9|28725.9|28763.2|28733.2|28755.7|28725.7|0
1615576200000|2021-03-12 19:10:00|28755.4|28725.4|28758.5|28728.5|28759|28729|28751|28721|0
1615576500000|2021-03-12 19:15:00|28758.2|28728.2|28755.7|28725.7|28758.2|28728.2|28746.8|28716.8|0
1615576800000|2021-03-12 19:20:00|28756|28726|28751.9|28721.9|28756|28726|28747.1|28717.1|0
1615577100000|2021-03-12 19:25:00|28753.7|28723.7|28764.5|28734.5|28766.3|28736.3|28750.7|28720.7|0
1615577400000|2021-03-12 19:30:00|28764.7|28734.7|28769.7|28739.7|28772.2|28742.2|28761.9|28731.9|0
1615577700000|2021-03-12 19:35:00|28769.9|28739.9|28767.4|28737.4|28777.4|28747.4|28764.3|28734.3|0
1615578000000|2021-03-12 19:40:00|28767.6|28737.6|28779.4|28749.4|28779.7|28749.7|28766.1|28736.1|0
1615578300000|2021-03-12 19:45:00|28779.1|28749.1|28772.6|28742.6|28785.5|28755.5|28772.1|28742.1|0
1615578600000|2021-03-12 19:50:00|28772.3|28742.3|28789|28759|28790.3|28760.3|28772.1|28742.1|0
1615578900000|2021-03-12 19:55:00|28788.5|28758.5|28772.8|28742.8|28788.8|28758.8|28772.5|28742.5|0
1615579200000|2021-03-12 20:00:00|28773|28743|28764|28734|28774.6|28744.6|28762.5|28732.5|0
1615579500000|2021-03-12 20:05:00|28764.3|28734.3|28766.9|28736.9|28772.1|28742.1|28762.6|28732.6|0
1615579800000|2021-03-12 20:10:00|28766.7|28736.7|28750.5|28720.5|28766.7|28736.7|28749|28719|0
1615580100000|2021-03-12 20:15:00|28750.8|28720.8|28776.1|28746.1|28776.1|28746.1|28750.8|28720.8|0
1615580400000|2021-03-12 20:20:00|28775.8|28745.8|28779.8|28749.8|28780.5|28750.5|28768.4|28738.4|0
1615580700000|2021-03-12 20:25:00|28779.5|28749.5|28772.4|28742.4|28780.3|28750.3|28772.4|28742.4|0
1615581000000|2021-03-12 20:30:00|28772.7|28742.7|28790.1|28760.1|28790.1|28760.1|28772.4|28742.4|0
1615581300000|2021-03-12 20:35:00|28789.8|28759.8|28808.1|28778.1|28809.1|28779.1|28789.8|28759.8|0
1615581600000|2021-03-12 20:40:00|28807.8|28777.8|28798.7|28768.7|28817.9|28787.9|28797.9|28767.9|0
1615581900000|2021-03-12 20:45:00|28798.5|28768.5|28796.2|28766.2|28804.3|28774.3|28794.4|28764.4|0
1615582200000|2021-03-12 20:50:00|28795.7|28765.7|28776|28746|28796.2|28766.2|28774.5|28744.5|0
1615582500000|2021-03-12 20:55:00|28776.3|28746.3|28811.7|28781.7|28822.1|28792.1|28776.3|28746.3|0
1615582800000|2021-03-12 21:00:00|28810.4|28780.4|28817.2|28787.2|28823.6|28793.6|28806.5|28776.5|0
1615583100000|2021-03-12 21:05:00|28816.5|28786.5|28812|28782|28817.2|28787.2|28806.8|28776.8|0
1615583400000|2021-03-12 21:10:00|28813.3|28783.3|28804.7|28774.7|28813.3|28783.3|28798.8|28768.8|0
1615583700000|2021-03-12 21:15:00|28804.6|28774.6|28803.2|28773.2|28807.3|28777.3|28799.7|28769.7|0
1615584000000|2021-03-12 21:20:00|28802.7|28772.7|28803.6|28773.6|28804.6|28774.6|28802.3|28772.3|0
1615584300000|2021-03-12 21:25:00|28803.8|28773.8|28802|28772|28803.8|28773.8|28800.3|28770.3|0
1615584600000|2021-03-12 21:30:00|28799.7|28769.7|28794.3|28764.3|28802.3|28772.3|28789.5|28759.5|0
1615584900000|2021-03-12 21:35:00|28793|28763|28796.9|28766.9|28799.4|28769.4|28791.7|28761.7|0
1615585200000|2021-03-12 21:40:00|28795.6|28765.6|28796.9|28766.9|28798.1|28768.1|28794.3|28764.3|0
1615585500000|2021-03-12 21:45:00|28795.6|28765.6|28790.8|28760.8|28798.1|28768.1|28790.8|28760.8|0
1615585800000|2021-03-12 21:50:00|28792|28762|28793.3|28763.3|28799.7|28769.7|28790.8|28760.8|0
1615586100000|2021-03-12 21:55:00|28794.6|28764.6|28792.6|28762.6|28795.9|28765.9|28788.2|28758.2|0
1615759200000|2021-03-14 22:00:00|28846.4|28816.4|28850.7|28820.7|28851.7|28821.7|28844.3|28814.3|0
1615759500000|2021-03-14 22:05:00|28850.1|28820.1|28834.5|28804.5|28851.4|28821.4|28833.8|28803.8|0
1615759800000|2021-03-14 22:10:00|28835.1|28805.1|28823.8|28793.8|28835.8|28805.8|28813.5|28783.5|0
1615760100000|2021-03-14 22:15:00|28823.1|28793.1|28818.1|28788.1|28828.2|28798.2|28814.8|28784.8|0
1615760400000|2021-03-14 22:20:00|28819.4|28789.4|28816.3|28786.3|28823.5|28793.5|28814.3|28784.3|0
1615760700000|2021-03-14 22:25:00|28815.7|28785.7|28826.5|28796.5|28828.8|28798.8|28815.7|28785.7|0
1615761000000|2021-03-14 22:30:00|28825.2|28795.2|28811.3|28781.3|28829.1|28799.1|28803.6|28773.6|0
1615761300000|2021-03-14 22:35:00|28811.9|28781.9|28821.1|28791.1|28821.1|28791.1|28810.6|28780.6|0
1615761600000|2021-03-14 22:40:00|28822.4|28792.4|28819.7|28789.7|28822.4|28792.4|28814.7|28784.7|0
1615761900000|2021-03-14 22:45:00|28820.9|28790.9|28821.4|28791.4|28822.6|28792.6|28817.1|28787.1|0
1615762200000|2021-03-14 22:50:00|28820.7|28790.7|28818.8|28788.8|28822|28792|28815|28785|0
1615762500000|2021-03-14 22:55:00|28819.4|28789.4|28833.8|28803.8|28836.1|28806.1|28818.8|28788.8|0
1615762800000|2021-03-14 23:00:00|28833.1|28803.1|28849.7|28819.7|28850.3|28820.3|28831.2|28801.2|0
1615763100000|2021-03-14 23:05:00|28848.4|28818.4|28850.1|28820.1|28854.1|28824.1|28843.3|28813.3|0
1615763400000|2021-03-14 23:10:00|28850.7|28820.7|28851|28821|28859.8|28829.8|28846.7|28816.7|0
1615763700000|2021-03-14 23:15:00|28850.4|28820.4|28845.9|28815.9|28854.9|28824.9|28845.9|28815.9|0
1615764000000|2021-03-14 23:20:00|28847.2|28817.2|28856.2|28826.2|28857.4|28827.4|28847.2|28817.2|0
1615764300000|2021-03-14 23:25:00|28854.9|28824.9|28855.7|28825.7|28860.8|28830.8|28850.9|28820.9|0
1615764600000|2021-03-14 23:30:00|28857|28827|28866.9|28836.9|28867.2|28837.2|28855.7|28825.7|0
1615764900000|2021-03-14 23:35:00|28865.6|28835.6|28873.3|28843.3|28875.2|28845.2|28861.8|28831.8|0
1615765200000|2021-03-14 23:40:00|28872|28842|28900.4|28870.4|28900.4|28870.4|28872|28842|0
1615765500000|2021-03-14 23:45:00|28900.7|28870.7|28915|28885|28915|28885|28895.3|28865.3|0
1615765800000|2021-03-14 23:50:00|28914.3|28884.3|28903.2|28873.2|28914.3|28884.3|28903.2|28873.2|0
1615766100000|2021-03-14 23:55:00|28903.8|28873.8|28899.2|28869.2|28904.5|28874.5|28896.7|28866.7|0
1615766400000|2021-03-15 00:00:00|28898|28868|28889.9|28859.9|28901.1|28871.1|28886|28856|0
1615766700000|2021-03-15 00:05:00|28887.9|28857.9|28894.4|28864.4|28899.2|28869.2|28887.3|28857.3|0
1615767000000|2021-03-15 00:10:00|28893.8|28863.8|28899|28869|28902.1|28872.1|28892.5|28862.5|0
1615767300000|2021-03-15 00:15:00|28897.7|28867.7|28893.1|28863.1|28901.8|28871.8|28889.4|28859.4|0
1615767600000|2021-03-15 00:20:00|28889.4|28859.4|28885.3|28855.3|28893.1|28863.1|28880.8|28850.8|0
1615767900000|2021-03-15 00:25:00|28886|28856|28888.3|28858.3|28891.8|28861.8|28883.5|28853.5|0
1615768200000|2021-03-15 00:30:00|28888.6|28858.6|28900|28870|28900|28870|28885.1|28855.1|0
1615768500000|2021-03-15 00:35:00|28900.6|28870.6|28882.7|28852.7|28900.6|28870.6|28880.2|28850.2|0
1615768800000|2021-03-15 00:40:00|28882.1|28852.1|28876.6|28846.6|28883|28853|28871.3|28841.3|0
1615769100000|2021-03-15 00:45:00|28876.9|28846.9|28863.1|28833.1|28877.9|28847.9|28858|28828|0
1615769400000|2021-03-15 00:50:00|28861.2|28831.2|28869.4|28839.4|28870.6|28840.6|28858|28828|0
1615769700000|2021-03-15 00:55:00|28868.7|28838.7|28878.8|28848.8|28879.4|28849.4|28868.1|28838.1|0
1615770000000|2021-03-15 01:00:00|28880.6|28850.6|28877|28847|28901.7|28871.7|28877|28847|0
1615770300000|2021-03-15 01:05:00|28877.7|28847.7|28882|28852|28887.1|28857.1|28877|28847|0
1615770600000|2021-03-15 01:10:00|28883.9|28853.9|28866.7|28836.7|28884.6|28854.6|28860.1|28830.1|0
1615770900000|2021-03-15 01:15:00|28872.7|28842.7|28937.1|28932.1|28950.1|28945.1|28827.6|28822.6|3262
1615771200000|2021-03-15 01:20:00|28935.6|28930.6|28881.6|28876.6|28950.1|28945.1|28866.6|28861.6|1477
1615771500000|2021-03-15 01:25:00|28883.6|28878.6|28871.1|28866.1|28905.6|28900.6|28840.1|28835.1|1169
1615771800000|2021-03-15 01:30:00|28871.6|28866.6|28812.6|28807.6|28931.1|28926.1|28760.6|28755.6|5455
1615772100000|2021-03-15 01:35:00|28811.6|28806.6|28745.1|28740.1|28824.6|28819.6|28731.6|28726.6|3624
1615772400000|2021-03-15 01:40:00|28743.6|28738.6|28843.6|28838.6|28844.6|28839.6|28687.1|28682.1|4390
1615772700000|2021-03-15 01:45:00|28843.1|28838.1|28909.1|28904.1|28918.1|28913.1|28799.6|28794.6|3837
1615773000000|2021-03-15 01:50:00|28909.6|28904.6|28928.6|28923.6|28933.1|28928.1|28845.1|28840.1|3344
1615773300000|2021-03-15 01:55:00|28929.1|28924.1|28992.1|28987.1|28995.1|28990.1|28899.6|28894.6|3444
1615773600000|2021-03-15 02:00:00|28990.1|28985.1|29090.1|29085.1|29109.1|29104.1|28974.6|28969.6|4736
1615773900000|2021-03-15 02:05:00|29090.6|29085.6|29089.6|29084.6|29132.6|29127.6|29066.6|29061.6|3246
1615774200000|2021-03-15 02:10:00|29090.1|29085.1|29077.6|29072.6|29093.1|29088.1|29001.6|28996.6|2697
1615774500000|2021-03-15 02:15:00|29080.1|29075.1|28977.1|28972.1|29102.6|29097.6|28973.1|28968.1|2884
1615774800000|2021-03-15 02:20:00|28974.1|28969.1|29015.1|29010.1|29039.6|29034.6|28964.1|28959.1|1791
1615775100000|2021-03-15 02:25:00|29017.1|29012.1|28984.1|28979.1|29017.6|29012.6|28965.6|28960.6|1617
1615775400000|2021-03-15 02:30:00|28981.6|28976.6|28977.6|28972.6|29007.1|29002.1|28927.1|28922.1|2369
1615775700000|2021-03-15 02:35:00|28978.1|28973.1|28891.1|28886.1|28978.1|28973.1|28885.1|28880.1|2319
1615776000000|2021-03-15 02:40:00|28890.1|28885.1|28871.1|28866.1|28914.1|28909.1|28851.1|28846.1|2186
1615776300000|2021-03-15 02:45:00|28870.1|28865.1|28829.1|28824.1|28895.6|28890.6|28822.1|28817.1|1851
1615776600000|2021-03-15 02:50:00|28828.1|28823.1|28805.1|28800.1|28861.1|28856.1|28800.1|28795.1|2239
1615776900000|2021-03-15 02:55:00|28807.6|28802.6|28823.6|28818.6|28837.6|28832.6|28792.1|28787.1|1594
1615777200000|2021-03-15 03:00:00|28821.6|28816.6|28895.6|28890.6|28895.6|28890.6|28801.1|28796.1|1768
1615777500000|2021-03-15 03:05:00|28896.1|28891.1|28839.1|28834.1|28896.6|28891.6|28789.1|28784.1|1898
1615777800000|2021-03-15 03:10:00|28836.1|28831.1|28835.6|28830.6|28869.6|28864.6|28811.1|28806.1|1203
1615778100000|2021-03-15 03:15:00|28835.1|28830.1|28811.6|28806.6|28865.1|28860.1|28795.1|28790.1|1193
1615778400000|2021-03-15 03:20:00|28812.1|28807.1|28798.1|28793.1|28828.1|28823.1|28768.1|28763.1|1413
1615778700000|2021-03-15 03:25:00|28799.1|28794.1|28807.6|28802.6|28831.1|28826.1|28783.1|28778.1|944
1615779000000|2021-03-15 03:30:00|28809.1|28804.1|28798.1|28793.1|28831.1|28826.1|28788.6|28783.6|791
1615779300000|2021-03-15 03:35:00|28797.1|28792.1|28832.1|28827.1|28834.1|28829.1|28782.1|28777.1|875
1615779600000|2021-03-15 03:40:00|28833.1|28828.1|28836.6|28831.6|28884.1|28879.1|28825.1|28820.1|1274
1615779900000|2021-03-15 03:45:00|28837.1|28832.1|28852.6|28847.6|28870.6|28865.6|28822.1|28817.1|686
1615780200000|2021-03-15 03:50:00|28854.6|28849.6|28860.1|28855.1|28861.6|28856.6|28822.6|28817.6|600
1615780500000|2021-03-15 03:55:00|28859.6|28854.6|28879.6|28874.6|28883.1|28878.1|28838.6|28833.6|695
1615780800000|2021-03-15 04:00:00|28885|28855|28882|28852|28885.3|28855.3|28881.4|28851.4|0
1615781100000|2021-03-15 04:05:00|28882.6|28852.6|28867.1|28837.1|28883.3|28853.3|28867.1|28837.1|0
1615781400000|2021-03-15 04:10:00|28867.7|28837.7|28866.7|28836.7|28869.9|28839.9|28866.1|28836.1|0
1615781700000|2021-03-15 04:15:00|28866.4|28836.4|28872.6|28842.6|28873.5|28843.5|28865.3|28835.3|0
1615782000000|2021-03-15 04:20:00|28871.9|28841.9|28874|28844|28878.4|28848.4|28871.9|28841.9|0
1615782300000|2021-03-15 04:25:00|28873.3|28843.3|28870.2|28840.2|28874.9|28844.9|28869.3|28839.3|0
1615782600000|2021-03-15 04:30:00|28870.6|28840.6|28871.8|28841.8|28876.8|28846.8|28869.9|28839.9|0
1615782900000|2021-03-15 04:35:00|28871.5|28841.5|28870.8|28840.8|28871.8|28841.8|28864.2|28834.2|0
1615783200000|2021-03-15 04:40:00|28871.1|28841.1|28877.7|28847.7|28878.3|28848.3|28865.7|28835.7|0
1615783500000|2021-03-15 04:45:00|28878.3|28848.3|28877.7|28847.7|28879.6|28849.6|28877.7|28847.7|0
1615783800000|2021-03-15 04:50:00|28878.3|28848.3|28883.3|28853.3|28884|28854|28877|28847|0
1615784100000|2021-03-15 04:55:00|28884|28854|28877.7|28847.7|28884.6|28854.6|28873.9|28843.9|0
1615784400000|2021-03-15 05:00:00|28885.6|28880.6|28864.1|28859.1|28954.6|28949.6|28858.6|28853.6|2834
1615784700000|2021-03-15 05:05:00|28863.6|28858.6|28811.1|28806.1|28868.6|28863.6|28794.6|28789.6|1560
1615785000000|2021-03-15 05:10:00|28809.1|28804.1|28798.6|28793.6|28846.6|28841.6|28798.6|28793.6|1232
1615785300000|2021-03-15 05:15:00|28800.1|28795.1|28798.1|28793.1|28825.6|28820.6|28773.6|28768.6|1504
1615785600000|2021-03-15 05:20:00|28798.6|28793.6|28807.1|28802.1|28819.1|28814.1|28776.1|28771.1|1177
1615785900000|2021-03-15 05:25:00|28804.1|28799.1|28773.1|28768.1|28805.6|28800.6|28768.1|28763.1|899
1615786200000|2021-03-15 05:30:00|28773.6|28768.6|28707.1|28702.1|28782.1|28777.1|28706.6|28701.6|2166
1615786500000|2021-03-15 05:35:00|28706.6|28701.6|28721.6|28716.6|28727.1|28722.1|28698.1|28693.1|1406
1615786800000|2021-03-15 05:40:00|28721.1|28716.1|28742.6|28737.6|28763.6|28758.6|28701.6|28696.6|1926
1615787100000|2021-03-15 05:45:00|28743.6|28738.6|28705.1|28700.1|28772.6|28767.6|28702.6|28697.6|1407
1615787400000|2021-03-15 05:50:00|28705.6|28700.6|28707.6|28702.6|28735.1|28730.1|28681.1|28676.1|1997
1615787700000|2021-03-15 05:55:00|28708.1|28703.1|28665.6|28660.6|28720.1|28715.1|28663.1|28658.1|1342
1615788000000|2021-03-15 06:00:00|28663.1|28658.1|28672.1|28667.1|28718.1|28713.1|28659.1|28654.1|1572
1615788300000|2021-03-15 06:05:00|28671.6|28666.6|28687.1|28682.1|28701.1|28696.1|28658.1|28653.1|972
1615788600000|2021-03-15 06:10:00|28687.6|28682.6|28661.6|28656.6|28700.1|28695.1|28660.1|28655.1|864
1615788900000|2021-03-15 06:15:00|28661.1|28656.1|28639.6|28634.6|28672.1|28667.1|28627.6|28622.6|1398
1615789200000|2021-03-15 06:20:00|28637.6|28632.6|28621.1|28616.1|28651.1|28646.1|28610.1|28605.1|1229
1615789500000|2021-03-15 06:25:00|28620.1|28615.1|28694.6|28689.6|28714.1|28709.1|28606.1|28601.1|1995
1615789800000|2021-03-15 06:30:00|28697.1|28692.1|28794.1|28789.1|28804.1|28799.1|28676.1|28671.1|2419
1615790100000|2021-03-15 06:35:00|28793.6|28788.6|28798.1|28793.1|28848.6|28843.6|28769.6|28764.6|2800
1615790400000|2021-03-15 06:40:00|28798.6|28793.6|28760.6|28755.6|28806.6|28801.6|28755.6|28750.6|1322
1615790700000|2021-03-15 06:45:00|28759.1|28754.1|28771.1|28766.1|28787.6|28782.6|28742.6|28737.6|1227
1615791000000|2021-03-15 06:50:00|28770.1|28765.1|28812.6|28807.6|28817.1|28812.1|28765.1|28760.1|1174
1615791300000|2021-03-15 06:55:00|28813.6|28808.6|28774.1|28769.1|28824.6|28819.6|28769.1|28764.1|1144
1615791600000|2021-03-15 07:00:00|28774.6|28769.6|28759.6|28754.6|28777.6|28772.6|28745.6|28740.6|992
1615791900000|2021-03-15 07:05:00|28758.1|28753.1|28732.6|28727.6|28760.1|28755.1|28722.1|28717.1|1010
1615792200000|2021-03-15 07:10:00|28732.1|28727.1|28736.6|28731.6|28738.6|28733.6|28702.6|28697.6|1028
1615792500000|2021-03-15 07:15:00|28739.6|28734.6|28765.1|28760.1|28765.6|28760.6|28719.6|28714.6|760
1615792800000|2021-03-15 07:20:00|28766.6|28761.6|28763.1|28758.1|28798.1|28793.1|28760.6|28755.6|860
1615793100000|2021-03-15 07:25:00|28763.6|28758.6|28775.1|28770.1|28800.1|28795.1|28762.6|28757.6|533
1615793400000|2021-03-15 07:30:00|28776.1|28771.1|28805.6|28800.6|28805.6|28800.6|28775.6|28770.6|613
1615793700000|2021-03-15 07:35:00|28806.1|28801.1|28765.6|28760.6|28809.6|28804.6|28762.6|28757.6|729
1615794000000|2021-03-15 07:40:00|28765.1|28760.1|28786.1|28781.1|28799.6|28794.6|28763.1|28758.1|559
1615794300000|2021-03-15 07:45:00|28786.6|28781.6|28772.1|28767.1|28799.1|28794.1|28770.1|28765.1|562
1615794600000|2021-03-15 07:50:00|28772.6|28767.6|28796.1|28791.1|28804.1|28799.1|28766.6|28761.6|718
1615794900000|2021-03-15 07:55:00|28796.6|28791.6|28806.1|28801.1|28820.1|28815.1|28789.6|28784.6|1115
1615795200000|2021-03-15 08:00:00|28806.6|28801.6|28794.1|28789.1|28809.1|28804.1|28772.1|28767.1|550
1615795500000|2021-03-15 08:05:00|28794.6|28789.6|28819.6|28814.6|28827.6|28822.6|28794.6|28789.6|1331
1615795800000|2021-03-15 08:10:00|28819.1|28814.1|28837.1|28832.1|28838.6|28833.6|28809.1|28804.1|729
1615796100000|2021-03-15 08:15:00|28836.1|28831.1|28828.6|28823.6|28847.1|28842.1|28820.1|28815.1|527
1615796400000|2021-03-15 08:20:00|28828.1|28823.1|28821.6|28816.6|28840.6|28835.6|28817.6|28812.6|560
1615796700000|2021-03-15 08:25:00|28822.1|28817.1|28838.6|28833.6|28848.6|28843.6|28810.6|28805.6|679
1615797000000|2021-03-15 08:30:00|28852.9|28822.9|28835.4|28805.4|28876.7|28846.7|28829.7|28799.7|0
1615797300000|2021-03-15 08:35:00|28833.5|28803.5|28838.4|28808.4|28842.4|28812.4|28827.6|28797.6|0
1615797600000|2021-03-15 08:40:00|28838.7|28808.7|28869|28839|28869.6|28839.6|28832.8|28802.8|0
1615797900000|2021-03-15 08:45:00|28868.4|28838.4|28861.1|28831.1|28881.1|28851.1|28853.7|28823.7|0
1615798200000|2021-03-15 08:50:00|28860.5|28830.5|28868|28838|28894.4|28864.4|28854.2|28824.2|0
1615798500000|2021-03-15 08:55:00|28868.6|28838.6|28862.1|28832.1|28873|28843|28855.1|28825.1|0
1615798800000|2021-03-15 09:00:00|28861.7|28831.7|28853.9|28823.9|28869|28839|28853.9|28823.9|0
1615799100000|2021-03-15 09:05:00|28853.3|28823.3|28865|28835|28869.4|28839.4|28853.3|28823.3|0
1615799400000|2021-03-15 09:10:00|28864.4|28834.4|28865.5|28835.5|28866.3|28836.3|28855.3|28825.3|0
1615799700000|2021-03-15 09:15:00|28882.1|28874.1|28898.6|28890.6|28916.6|28908.6|28882.1|28874.1|374
1615800000000|2021-03-15 09:20:00|28899.1|28891.1|28898.6|28890.6|28903.6|28895.6|28884.6|28876.6|73
1615800300000|2021-03-15 09:25:00|28900.6|28892.6|28905.6|28897.6|28920.6|28912.6|28898.6|28890.6|155
1615800600000|2021-03-15 09:30:00|28906.1|28898.1|28919.6|28911.6|28920.6|28912.6|28900.6|28892.6|128
1615800900000|2021-03-15 09:35:00|28919.1|28911.1|28915.6|28907.6|28924.1|28916.1|28911.6|28903.6|70
1615801200000|2021-03-15 09:40:00|28913.1|28905.1|28903.6|28895.6|28917.1|28909.1|28899.1|28891.1|109
1615801500000|2021-03-15 09:45:00|28904.1|28896.1|28902.1|28894.1|28911.6|28903.6|28895.6|28887.6|99
1615801800000|2021-03-15 09:50:00|28901.6|28893.6|28894.1|28886.1|28908.1|28900.1|28894.1|28886.1|112
1615802100000|2021-03-15 09:55:00|28893.6|28885.6|28885.6|28877.6|28896.6|28888.6|28881.1|28873.1|136
1615802400000|2021-03-15 10:00:00|28886.1|28878.1|28885.1|28877.1|28891.6|28883.6|28870.1|28862.1|174
1615802700000|2021-03-15 10:05:00|28884.1|28876.1|28888.1|28880.1|28889.6|28881.6|28878.1|28870.1|61
1615803000000|2021-03-15 10:10:00|28888.6|28880.6|28865.6|28857.6|28892.6|28884.6|28863.6|28855.6|145
1615803300000|2021-03-15 10:15:00|28865.1|28857.1|28858.1|28850.1|28865.6|28857.6|28848.6|28840.6|322
1615803600000|2021-03-15 10:20:00|28858.6|28850.6|28877.6|28869.6|28879.1|28871.1|28853.1|28845.1|85
1615803900000|2021-03-15 10:25:00|28876.6|28868.6|28862.6|28854.6|28878.6|28870.6|28861.1|28853.1|45
1615804200000|2021-03-15 10:30:00|28862.1|28854.1|28853.6|28845.6|28867.1|28859.1|28852.6|28844.6|57
1615804500000|2021-03-15 10:35:00|28853.1|28845.1|28861.6|28853.6|28862.6|28854.6|28841.6|28833.6|114
1615804800000|2021-03-15 10:40:00|28861.1|28853.1|28869.1|28861.1|28877.6|28869.6|28854.6|28846.6|75
1615805100000|2021-03-15 10:45:00|28869.6|28861.6|28863.6|28855.6|28882.6|28874.6|28862.6|28854.6|176
1615805400000|2021-03-15 10:50:00|28863.1|28855.1|28837.1|28829.1|28864.1|28856.1|28836.6|28828.6|128
1615805700000|2021-03-15 10:55:00|28837.6|28829.6|28856.6|28848.6|28856.6|28848.6|28833.6|28825.6|63
1615806000000|2021-03-15 11:00:00|28856.1|28848.1|28846.6|28838.6|28856.1|28848.1|28838.6|28830.6|77
1615806300000|2021-03-15 11:05:00|28845.6|28837.6|28860.6|28852.6|28860.6|28852.6|28826.1|28818.1|147
1615806600000|2021-03-15 11:10:00|28860.1|28852.1|28851.6|28843.6|28860.1|28852.1|28843.1|28835.1|49
1615806900000|2021-03-15 11:15:00|28851.1|28843.1|28853.6|28845.6|28867.6|28859.6|28845.6|28837.6|69
1615807200000|2021-03-15 11:20:00|28854.1|28846.1|28831.6|28823.6|28854.1|28846.1|28831.6|28823.6|87
1615807500000|2021-03-15 11:25:00|28831.1|28823.1|28827.1|28819.1|28838.1|28830.1|28821.6|28813.6|96
1615807800000|2021-03-15 11:30:00|28827.6|28819.6|28824.1|28816.1|28833.6|28825.6|28819.1|28811.1|55
1615808100000|2021-03-15 11:35:00|28824.6|28816.6|28825.6|28817.6|28834.6|28826.6|28824.1|28816.1|50
1615808400000|2021-03-15 11:40:00|28825.1|28817.1|28844.6|28836.6|28846.6|28838.6|28821.1|28813.1|56
1615808700000|2021-03-15 11:45:00|28844.1|28836.1|28830.1|28822.1|28844.1|28836.1|28825.6|28817.6|38
1615809000000|2021-03-15 11:50:00|28830.6|28822.6|28817.6|28809.6|28839.1|28831.1|28817.6|28809.6|61
1615809300000|2021-03-15 11:55:00|28818.1|28810.1|28823.6|28815.6|28826.1|28818.1|28815.6|28807.6|145
1615809600000|2021-03-15 12:00:00|28824.6|28816.6|28829.6|28821.6|28829.6|28821.6|28821.1|28813.1|160
1615809900000|2021-03-15 12:05:00|28829.1|28821.1|28799.1|28791.1|28831.6|28823.6|28780.1|28772.1|526
1615810200000|2021-03-15 12:10:00|28798.6|28790.6|28795.6|28787.6|28798.6|28790.6|28779.1|28771.1|242
1615810500000|2021-03-15 12:15:00|28795.1|28787.1|28793.1|28785.1|28812.6|28804.6|28788.6|28780.6|155
1615810800000|2021-03-15 12:20:00|28792.6|28784.6|28803.1|28795.1|28811.1|28803.1|28791.1|28783.1|52
1615811100000|2021-03-15 12:25:00|28802.6|28794.6|28791.1|28783.1|28802.6|28794.6|28780.6|28772.6|75
1615811400000|2021-03-15 12:30:00|28790.6|28782.6|28772.6|28764.6|28797.1|28789.1|28768.6|28760.6|76
1615811700000|2021-03-15 12:35:00|28773.1|28765.1|28783.6|28775.6|28791.1|28783.1|28772.6|28764.6|51
1615812000000|2021-03-15 12:40:00|28785.1|28777.1|28795.1|28787.1|28803.6|28795.6|28779.6|28771.6|51
1615812300000|2021-03-15 12:45:00|28793.6|28785.6|28784.1|28776.1|28801.6|28793.6|28778.6|28770.6|43
1615812600000|2021-03-15 12:50:00|28785.1|28777.1|28799.6|28791.6|28801.6|28793.6|28782.6|28774.6|51
1615812900000|2021-03-15 12:55:00|28800.1|28792.1|28811.1|28803.1|28814.6|28806.6|28799.1|28791.1|78
1615813200000|2021-03-15 13:00:00|28810.6|28802.6|28807.1|28799.1|28812.1|28804.1|28795.1|28787.1|70
1615813500000|2021-03-15 13:05:00|28807.6|28799.6|28820.1|28812.1|28825.1|28817.1|28807.6|28799.6|188
1615813800000|2021-03-15 13:10:00|28820.6|28812.6|28815.1|28807.1|28832.6|28824.6|28812.1|28804.1|73
1615814100000|2021-03-15 13:15:00|28814.6|28806.6|28816.6|28808.6|28823.1|28815.1|28813.1|28805.1|18
1615814400000|2021-03-15 13:20:00|28817.1|28809.1|28821.1|28813.1|28821.6|28813.6|28810.6|28802.6|86
1615814700000|2021-03-15 13:25:00|28821.6|28813.6|28815.6|28807.6|28825.1|28817.1|28813.1|28805.1|56
1615815000000|2021-03-15 13:30:00|28815.1|28807.1|28807.1|28799.1|28822.6|28814.6|28759.6|28751.6|652
1615815300000|2021-03-15 13:35:00|28807.6|28799.6|28827.1|28819.1|28841.1|28833.1|28792.1|28784.1|288
1615815600000|2021-03-15 13:40:00|28826.6|28818.6|28827.1|28819.1|28829.1|28821.1|28794.6|28786.6|223
1615815900000|2021-03-15 13:45:00|28826.6|28818.6|28826.6|28818.6|28837.1|28829.1|28817.1|28809.1|173
1615816200000|2021-03-15 13:50:00|28825.6|28817.6|28878.6|28870.6|28891.1|28883.1|28824.6|28816.6|532
1615816500000|2021-03-15 13:55:00|28878.1|28870.1|28876.1|28868.1|28885.1|28877.1|28852.6|28844.6|263
1615816800000|2021-03-15 14:00:00|28875.6|28867.6|28871.6|28863.6|28891.1|28883.1|28860.6|28852.6|181
1615817100000|2021-03-15 14:05:00|28872.1|28864.1|28855.6|28847.6|28882.1|28874.1|28854.6|28846.6|219
1615817400000|2021-03-15 14:10:00|28856.6|28848.6|28903.6|28895.6|28909.6|28901.6|28856.1|28848.1|313
1615817700000|2021-03-15 14:15:00|28903.1|28895.1|28892.1|28884.1|28909.6|28901.6|28889.1|28881.1|323
1615818000000|2021-03-15 14:20:00|28891.6|28883.6|28868.6|28860.6|28893.6|28885.6|28853.6|28845.6|254
1615818300000|2021-03-15 14:25:00|28869.1|28861.1|28870.1|28862.1|28880.1|28872.1|28859.1|28851.1|265
1615818600000|2021-03-15 14:30:00|28870.6|28862.6|28873.6|28865.6|28884.1|28876.1|28856.6|28848.6|100
1615818900000|2021-03-15 14:35:00|28872.6|28864.6|28868.6|28860.6|28878.1|28870.1|28846.1|28838.1|167
1615819200000|2021-03-15 14:40:00|28868.1|28860.1|28898.1|28890.1|28899.6|28891.6|28860.6|28852.6|195
1615819500000|2021-03-15 14:45:00|28898.6|28890.6|28900.6|28892.6|28906.1|28898.1|28890.6|28882.6|211
1615819800000|2021-03-15 14:50:00|28901.1|28893.1|28910.1|28902.1|28918.6|28910.6|28888.6|28880.6|194
1615820100000|2021-03-15 14:55:00|28909.1|28901.1|28918.1|28910.1|28920.1|28912.1|28904.1|28896.1|148
1615820400000|2021-03-15 15:00:00|28917.6|28909.6|28928.1|28920.1|28930.6|28922.6|28909.6|28901.6|201
1615820700000|2021-03-15 15:05:00|28928.6|28920.6|28919.6|28911.6|28940.6|28932.6|28917.1|28909.1|148
1615821000000|2021-03-15 15:10:00|28918.6|28910.6|28920.1|28912.1|28924.1|28916.1|28913.6|28905.6|126
1615821300000|2021-03-15 15:15:00|28921.6|28913.6|28919.1|28911.1|28927.1|28919.1|28912.6|28904.6|123
1615821600000|2021-03-15 15:20:00|28918.6|28910.6|28893.6|28885.6|28918.6|28910.6|28891.6|28883.6|168
1615821900000|2021-03-15 15:25:00|28894.1|28886.1|28874.1|28866.1|28894.1|28886.1|28865.1|28857.1|203
1615822200000|2021-03-15 15:30:00|28873.1|28865.1|28817.6|28809.6|28873.1|28865.1|28815.6|28807.6|329
1615822500000|2021-03-15 15:35:00|28818.1|28810.1|28828.1|28820.1|28828.1|28820.1|28798.6|28790.6|269
1615822800000|2021-03-15 15:40:00|28827.6|28819.6|28844.6|28836.6|28847.6|28839.6|28825.1|28817.1|138
1615823100000|2021-03-15 15:45:00|28844.1|28836.1|28854.6|28846.6|28861.1|28853.1|28832.6|28824.6|165
1615823400000|2021-03-15 15:50:00|28854.1|28846.1|28867.6|28859.6|28872.6|28864.6|28839.1|28831.1|85
1615823700000|2021-03-15 15:55:00|28868.1|28860.1|28857.1|28849.1|28877.1|28869.1|28854.6|28846.6|116
1615824000000|2021-03-15 16:00:00|28856.6|28848.6|28852.6|28844.6|28860.6|28852.6|28848.1|28840.1|120
1615824300000|2021-03-15 16:05:00|28853.1|28845.1|28851.1|28843.1|28867.6|28859.6|28849.1|28841.1|128
1615824600000|2021-03-15 16:10:00|28851.6|28843.6|28876.6|28868.6|28878.1|28870.1|28849.1|28841.1|106
1615824900000|2021-03-15 16:15:00|28876.1|28868.1|28863.1|28855.1|28880.1|28872.1|28860.1|28852.1|72
1615825200000|2021-03-15 16:20:00|28863.6|28855.6|28873.1|28865.1|28880.1|28872.1|28863.6|28855.6|89
1615825500000|2021-03-15 16:25:00|28872.6|28864.6|28881.1|28873.1|28883.6|28875.6|28868.1|28860.1|70
1615825800000|2021-03-15 16:30:00|28880.6|28872.6|28900.6|28892.6|28908.1|28900.1|28879.6|28871.6|145
1615826100000|2021-03-15 16:35:00|28901.1|28893.1|28897.1|28889.1|28915.6|28907.6|28897.1|28889.1|193
1615826400000|2021-03-15 16:40:00|28897.6|28889.6|28908.1|28900.1|28908.1|28900.1|28890.6|28882.6|36
1615826700000|2021-03-15 16:45:00|28907.6|28899.6|28904.6|28896.6|28915.1|28907.1|28896.1|28888.1|41
1615827000000|2021-03-15 16:50:00|28904.1|28896.1|28901.1|28893.1|28907.1|28899.1|28895.1|28887.1|22
1615827300000|2021-03-15 16:55:00|28901.6|28893.6|28908.1|28900.1|28914.1|28906.1|28900.1|28892.1|63
1615827600000|2021-03-15 17:00:00|28909.6|28901.6|28910.1|28902.1|28913.6|28905.6|28904.1|28896.1|43
1615827900000|2021-03-15 17:05:00|28909.6|28901.6|28925.1|28917.1|28930.1|28922.1|28909.1|28901.1|106
1615828200000|2021-03-15 17:10:00|28924.6|28916.6|28918.1|28910.1|28924.6|28916.6|28897.6|28889.6|93
1615828500000|2021-03-15 17:15:00|28917.6|28909.6|28924.1|28916.1|28924.6|28916.6|28908.6|28900.6|37
1615828800000|2021-03-15 17:20:00|28924.6|28916.6|28936.6|28928.6|28937.6|28929.6|28918.1|28910.1|37
1615829100000|2021-03-15 17:25:00|28936.1|28928.1|28928.6|28920.6|28936.1|28928.1|28924.1|28916.1|25
1615829400000|2021-03-15 17:30:00|28927.1|28919.1|28925.1|28917.1|28931.6|28923.6|28923.6|28915.6|25
1615829700000|2021-03-15 17:35:00|28925.6|28917.6|28937.6|28929.6|28939.1|28931.1|28925.6|28917.6|28
1615830000000|2021-03-15 17:40:00|28937.1|28929.1|28945.1|28937.1|28945.6|28937.6|28937.1|28929.1|47
1615830300000|2021-03-15 17:45:00|28944.1|28936.1|28947.6|28939.6|28948.6|28940.6|28942.6|28934.6|28
1615830600000|2021-03-15 17:50:00|28948.1|28940.1|28958.1|28950.1|28960.1|28952.1|28947.6|28939.6|107
1615830900000|2021-03-15 17:55:00|28957.6|28949.6|28962.6|28954.6|28963.6|28955.6|28956.6|28948.6|46
1615831200000|2021-03-15 18:00:00|28963.1|28955.1|28968.6|28960.6|28970.1|28962.1|28962.1|28954.1|62
1615831500000|2021-03-15 18:05:00|28969.1|28961.1|28967.6|28959.6|28969.6|28961.6|28959.1|28951.1|43
1615831800000|2021-03-15 18:10:00|28968.6|28960.6|28969.1|28961.1|28969.1|28961.1|28966.1|28958.1|29
1615832100000|2021-03-15 18:15:00|28969.6|28961.6|28975.1|28967.1|28975.6|28967.6|28966.6|28958.6|62
1615832400000|2021-03-15 18:20:00|28976.1|28968.1|28984.6|28976.6|28990.1|28982.1|28975.1|28967.1|193
1615832700000|2021-03-15 18:25:00|28985.1|28977.1|28978.6|28970.6|28989.1|28981.1|28974.1|28966.1|113
1615833000000|2021-03-15 18:30:00|28979.1|28971.1|28978.1|28970.1|28985.6|28977.6|28977.6|28969.6|68
1615833300000|2021-03-15 18:35:00|28977.6|28969.6|28978.1|28970.1|28985.6|28977.6|28975.6|28967.6|54
1615833600000|2021-03-15 18:40:00|28978.6|28970.6|28989.1|28981.1|28989.6|28981.6|28978.6|28970.6|84
1615833900000|2021-03-15 18:45:00|28989.6|28981.6|28990.1|28982.1|28998.6|28990.6|28986.6|28978.6|68
1615834200000|2021-03-15 18:50:00|28991.1|28983.1|28982.6|28974.6|28999.6|28991.6|28980.1|28972.1|54
1615834500000|2021-03-15 18:55:00|28982.1|28974.1|28980.5|28950.5|29001.1|28993.1|28980.5|28950.5|209
1615834800000|2021-03-15 19:00:00|28980.3|28950.3|28984.2|28954.2|28988.5|28958.5|28980|28950|0
1615835100000|2021-03-15 19:05:00|28983.9|28953.9|28985.3|28955.3|28985.3|28955.3|28981.7|28951.7|0
1615835400000|2021-03-15 19:10:00|28985.6|28955.6|28979.7|28949.7|28990.2|28960.2|28979.2|28949.2|0
1615835700000|2021-03-15 19:15:00|28979.6|28949.6|28976.2|28946.2|28988.5|28958.5|28975.9|28945.9|0
1615836000000|2021-03-15 19:20:00|28976.4|28946.4|28960|28930|28976.4|28946.4|28958|28928|0
1615836300000|2021-03-15 19:25:00|28959.8|28929.8|28958.2|28928.2|28964.3|28934.3|28951.8|28921.8|0
1615836600000|2021-03-15 19:30:00|28960.1|28930.1|28959.7|28929.7|28971.1|28941.1|28955.9|28925.9|0
1615836900000|2021-03-15 19:35:00|28959.5|28929.5|28977.7|28947.7|28977.7|28947.7|28957.9|28927.9|0
1615837200000|2021-03-15 19:40:00|28978|28948|28982|28952|28982|28952|28973.6|28943.6|0
1615837500000|2021-03-15 19:45:00|28983.5|28953.5|29001.8|28971.8|29005.9|28975.9|28981.7|28951.7|0
1615837800000|2021-03-15 19:50:00|29001.6|28971.6|29012.7|28982.7|29012.8|28982.8|28996.2|28966.2|0
1615838100000|2021-03-15 19:55:00|29016.3|28986.3|29020.2|28990.2|29030.5|29000.5|29006.8|28976.8|0
1615838400000|2021-03-15 20:00:00|29019.5|28989.5|29024.7|28994.7|29030.4|29000.4|29017.6|28987.6|0
1615838700000|2021-03-15 20:05:00|29024|28994|29008.9|28978.9|29024.7|28994.7|29008.9|28978.9|0
1615839000000|2021-03-15 20:10:00|29009.5|28979.5|29004.8|28974.8|29015.1|28985.1|29003.6|28973.6|0
1615839300000|2021-03-15 20:15:00|29004.7|28974.7|29001.7|28971.7|29004.9|28974.9|28999.2|28969.2|0
1615839600000|2021-03-15 20:20:00|29001.6|28971.6|29001.7|28971.7|29004.1|28974.1|29001.2|28971.2|0
1615839900000|2021-03-15 20:25:00|29001.4|28971.4|29001.5|28971.5|29001.5|28971.5|29001.1|28971.1|0
1615840200000|2021-03-15 20:30:00|29002.4|28972.4|29008.1|28978.1|29009.4|28979.4|29001.7|28971.7|0
1615840500000|2021-03-15 20:35:00|29008.7|28978.7|29008.7|28978.7|29008.7|28978.7|29006.8|28976.8|0
1615840800000|2021-03-15 20:40:00|29008.1|28978.1|29008.1|28978.1|29008.7|28978.7|29003|28973|0
1615841100000|2021-03-15 20:45:00|29008.7|28978.7|29006.8|28976.8|29008.7|28978.7|29003.7|28973.7|0
1615841400000|2021-03-15 20:50:00|29007.4|28977.4|29003.6|28973.6|29008.7|28978.7|29002.3|28972.3|0
1615841700000|2021-03-15 20:55:00|29002.9|28972.9|29003.3|28973.3|29004.8|28974.8|29002.3|28972.3|0
1615842000000|2021-03-15 21:00:00|29003.7|28973.7|29007.6|28977.6|29008.8|28978.8|29002.9|28972.9|0
1615842300000|2021-03-15 21:05:00|29007.8|28977.8|29007.7|28977.7|29008.8|28978.8|29006.3|28976.3|0
1615842600000|2021-03-15 21:10:00|29007.3|28977.3|29005.2|28975.2|29007.7|28977.7|29004.5|28974.5|0
1615842900000|2021-03-15 21:15:00|29004.5|28974.5|29003.5|28973.5|29005.6|28975.6|29003.5|28973.5|0
1615843200000|2021-03-15 21:20:00|29004.6|28974.6|29003.1|28973.1|29004.6|28974.6|29003.1|28973.1|0
1615843500000|2021-03-15 21:25:00|29001.4|28971.4|28999|28969|29001.8|28971.8|28997.5|28967.5|0
1615843800000|2021-03-15 21:30:00|28998.8|28968.8|29000.9|28970.9|29003.1|28973.1|28998.8|28968.8|0
1615844100000|2021-03-15 21:35:00|29001.5|28971.5|29000.8|28970.8|29003|28973|29000.8|28970.8|0
1615844400000|2021-03-15 21:40:00|29001.7|28971.7|29004.9|28974.9|29004.9|28974.9|29001.7|28971.7|0
1615844700000|2021-03-15 21:45:00|29004.7|28974.7|29004.4|28974.4|29004.7|28974.7|29000.6|28970.6|0
1615845000000|2021-03-15 21:50:00|29004.3|28974.3|29001.9|28971.9|29004.4|28974.4|29000.8|28970.8|0
1615845300000|2021-03-15 21:55:00|29001|28971|28999.5|28969.5|29002.1|28972.1|28999.5|28969.5|0
1615845600000|2021-03-15 22:00:00|29006.8|28976.8|28988.2|28958.2|29006.8|28976.8|28988.2|28958.2|0
1615845900000|2021-03-15 22:05:00|28989.5|28959.5|28985.4|28955.4|28989.5|28959.5|28984.3|28954.3|0
1615846200000|2021-03-15 22:10:00|28986.7|28956.7|28990.8|28960.8|28990.8|28960.8|28986.1|28956.1|0
1615846500000|2021-03-15 22:15:00|28990.2|28960.2|28988.3|28958.3|28992.1|28962.1|28987|28957|0
1615846800000|2021-03-15 22:20:00|28989.5|28959.5|28984.1|28954.1|28989.5|28959.5|28984.1|28954.1|0
1615847100000|2021-03-15 22:25:00|28985.4|28955.4|28984.3|28954.3|28985.6|28955.6|28980.3|28950.3|0
1615847400000|2021-03-15 22:30:00|28986.9|28956.9|28991.1|28961.1|28992.4|28962.4|28985.6|28955.6|0
1615847700000|2021-03-15 22:35:00|28992.4|28962.4|28988.2|28958.2|28992.4|28962.4|28988.2|28958.2|0
1615848000000|2021-03-15 22:40:00|28988.8|28958.8|28988.2|28958.2|28989.5|28959.5|28984.4|28954.4|0
1615848300000|2021-03-15 22:45:00|28987.6|28957.6|28976.8|28946.8|28987.6|28957.6|28976.8|28946.8|0
1615848600000|2021-03-15 22:50:00|28978.1|28948.1|28975.8|28945.8|28978.7|28948.7|28972.6|28942.6|0
1615848900000|2021-03-15 22:55:00|28976.4|28946.4|28968.8|28938.8|28976.4|28946.4|28964|28934|0
1615849200000|2021-03-15 23:00:00|28970.1|28940.1|28966.9|28936.9|28970.5|28940.5|28964.1|28934.1|0
1615849500000|2021-03-15 23:05:00|28968.2|28938.2|28966|28936|28973.7|28943.7|28966|28936|0
1615849800000|2021-03-15 23:10:00|28964.7|28934.7|28971|28941|28972.3|28942.3|28962|28932|0
1615850100000|2021-03-15 23:15:00|28972.3|28942.3|28974|28944|28977.9|28947.9|28969.7|28939.7|0
1615850400000|2021-03-15 23:20:00|28972.7|28942.7|28979.7|28949.7|28979.7|28949.7|28972.7|28942.7|0
1615850700000|2021-03-15 23:25:00|28979|28949|28976|28946|28979.7|28949.7|28965.5|28935.5|0
1615851000000|2021-03-15 23:30:00|28975.3|28945.3|28971.7|28941.7|28976|28946|28969.8|28939.8|0
1615851300000|2021-03-15 23:35:00|28971.4|28941.4|28974.9|28944.9|28974.9|28944.9|28969.8|28939.8|0
1615851600000|2021-03-15 23:40:00|28973.6|28943.6|28977.5|28947.5|28978.7|28948.7|28973.6|28943.6|0
1615851900000|2021-03-15 23:45:00|28978.7|28948.7|28969.8|28939.8|28978.7|28948.7|28967.8|28937.8|0
1615852200000|2021-03-15 23:50:00|28971|28941|28969.8|28939.8|28973.6|28943.6|28968.5|28938.5|0
1615852500000|2021-03-15 23:55:00|28970.8|28940.8|28968.6|28938.6|28973.7|28943.7|28966.9|28936.9|0
1615852800000|2021-03-16 00:00:00|28969.9|28939.9|28973.7|28943.7|28973.7|28943.7|28964.7|28934.7|0
1615853100000|2021-03-16 00:05:00|28973.1|28943.1|28967.7|28937.7|28980.2|28950.2|28967.7|28937.7|0
1615853400000|2021-03-16 00:10:00|28966.4|28936.4|28987.3|28957.3|28989.8|28959.8|28966.1|28936.1|0
1615853700000|2021-03-16 00:15:00|28988.1|28958.1|28979.2|28949.2|28990.6|28960.6|28974|28944|0
1615854000000|2021-03-16 00:20:00|28978.9|28948.9|28982.5|28952.5|28983.1|28953.1|28973.2|28943.2|0
1615854300000|2021-03-16 00:25:00|28981.8|28951.8|28980.2|28950.2|28982.5|28952.5|28970.4|28940.4|0
1615854600000|2021-03-16 00:30:00|28980.5|28950.5|28980.2|28950.2|28985.3|28955.3|28978.3|28948.3|0
1615854900000|2021-03-16 00:35:00|28982.1|28952.1|28991.3|28961.3|28997|28967|28979.6|28949.6|0
1615855200000|2021-03-16 00:40:00|28990.9|28960.9|28994.7|28964.7|28995.9|28965.9|28986.7|28956.7|0
1615855500000|2021-03-16 00:45:00|28994|28964|28990.9|28960.9|28997.2|28967.2|28990.3|28960.3|0
1615855800000|2021-03-16 00:50:00|28994.7|28964.7|28996|28966|28999.1|28969.1|28994.7|28964.7|0
1615856100000|2021-03-16 00:55:00|28994.1|28964.1|28992.2|28962.2|28997.2|28967.2|28991.5|28961.5|0
1615856400000|2021-03-16 01:00:00|28994.1|28964.1|29000.4|28970.4|29006.7|28976.7|28992.8|28962.8|0
1615856700000|2021-03-16 01:05:00|29001|28971|29040.6|29010.6|29040.6|29010.6|28999.7|28969.7|0
1615857000000|2021-03-16 01:10:00|29036.8|29006.8|29058.2|29028.2|29058.8|29028.8|29036.8|29006.8|0
1615857300000|2021-03-16 01:15:00|29056.3|29026.3|29088|29083|29111.5|29106.5|29049|29026.3|2165
1615857600000|2021-03-16 01:20:00|29088.5|29083.5|29013.5|29008.5|29091.5|29086.5|29013|29008|1421
1615857900000|2021-03-16 01:25:00|29013|29008|29016|29011|29037|29032|28998.5|28993.5|1103
1615858200000|2021-03-16 01:30:00|29020|29015|28942|28937|29023|29018|28899.5|28894.5|5480
1615858500000|2021-03-16 01:35:00|28944|28939|28947.5|28942.5|29012|29007|28913|28908|3153
1615858800000|2021-03-16 01:40:00|28945.5|28940.5|28867|28862|28984.5|28979.5|28867|28862|2942
1615859100000|2021-03-16 01:45:00|28865|28860|28974.5|28969.5|28975|28970|28860.5|28855.5|3417
1615859400000|2021-03-16 01:50:00|28975.5|28970.5|29077.5|29072.5|29101|29096|28945|28940|4501
1615859700000|2021-03-16 01:55:00|29077|29072|29020.5|29015.5|29121|29116|29020.5|29015.5|3338
1615860000000|2021-03-16 02:00:00|29019.5|29014.5|28945.5|28940.5|29051.5|29046.5|28943|28938|3224
1615860300000|2021-03-16 02:05:00|28946|28941|28990.5|28985.5|28999.5|28994.5|28928|28923|2362
1615860600000|2021-03-16 02:10:00|28991.5|28986.5|28907.5|28902.5|29059.5|29054.5|28888|28883|3709
1615860900000|2021-03-16 02:15:00|28907|28902|28931|28926|28958|28953|28891|28886|1796
1615861200000|2021-03-16 02:20:00|28930|28925|28947.5|28942.5|28968.5|28963.5|28926|28921|1232
1615861500000|2021-03-16 02:25:00|28948.5|28943.5|28988.5|28983.5|29026|29021|28929.5|28924.5|2329
1615861800000|2021-03-16 02:30:00|28987.5|28982.5|28901.5|28896.5|28994.5|28989.5|28893.5|28888.5|2385
1615862100000|2021-03-16 02:35:00|28900.5|28895.5|28853|28848|28925.5|28920.5|28853|28848|1938
1615862400000|2021-03-16 02:40:00|28854.5|28849.5|28910.5|28905.5|28920|28915|28843|28838|2149
1615862700000|2021-03-16 02:45:00|28910|28905|28965.5|28960.5|28977.5|28972.5|28905.5|28900.5|1668
1615863000000|2021-03-16 02:50:00|28964.5|28959.5|28990.5|28985.5|29005.5|29000.5|28949.5|28944.5|1579
1615863300000|2021-03-16 02:55:00|28991|28986|29020|29015|29029.5|29024.5|28979.5|28974.5|1621
1615863600000|2021-03-16 03:00:00|29021.5|29016.5|29003|28998|29044|29039|28989|28984|1743
1615863900000|2021-03-16 03:05:00|29003.5|28998.5|29043.5|29038.5|29067|29062|29002|28997|1914
1615864200000|2021-03-16 03:10:00|29044.5|29039.5|28981|28976|29070.5|29065.5|28971|28966|1876
1615864500000|2021-03-16 03:15:00|28980|28975|28979.5|28974.5|28985.5|28980.5|28959|28954|1194
1615864800000|2021-03-16 03:20:00|28979|28974|28977.5|28972.5|28996.5|28991.5|28943.5|28938.5|1464
1615865100000|2021-03-16 03:25:00|28976.5|28971.5|29010|29005|29033|29028|28976|28971|1221
1615865400000|2021-03-16 03:30:00|29009.5|29004.5|28979.5|28974.5|29014|29009|28951.5|28946.5|1067
1615865700000|2021-03-16 03:35:00|28977|28972|29006.5|29001.5|29016.5|29011.5|28970|28965|655
1615866000000|2021-03-16 03:40:00|29007|29002|29006|29001|29030.5|29025.5|29003|28998|498
1615866300000|2021-03-16 03:45:00|29006.5|29001.5|29007.5|29002.5|29021.5|29016.5|28999.5|28994.5|340
1615866600000|2021-03-16 03:50:00|29008|29003|29005.5|29000.5|29017.5|29012.5|28991|28986|341
1615866900000|2021-03-16 03:55:00|29006|29001|28994|28989|29006|29001|28987|28982|522
1615867200000|2021-03-16 04:00:00|29006.7|28976.7|29008|28978|29008.7|28978.7|29001.7|28971.7|0
1615867500000|2021-03-16 04:05:00|29008.3|28978.3|29003.6|28973.6|29008.7|28978.7|29003|28973|0
1615867800000|2021-03-16 04:10:00|29004.3|28974.3|28998.1|28968.1|29004.3|28974.3|28997|28967|0
1615868100000|2021-03-16 04:15:00|28997.9|28967.9|28996.6|28966.6|28998.8|28968.8|28995.9|28965.9|0
1615868400000|2021-03-16 04:20:00|28996.5|28966.5|28992.2|28962.2|28996.5|28966.5|28987.8|28957.8|0
1615868700000|2021-03-16 04:25:00|28992.8|28962.8|28997.3|28967.3|28998.6|28968.6|28992.3|28962.3|0
1615869000000|2021-03-16 04:30:00|28998|28968|28998.6|28968.6|28998.6|28968.6|28997.3|28967.3|0
1615869300000|2021-03-16 04:35:00|28999.3|28969.3|28996.7|28966.7|28999.3|28969.3|28996.7|28966.7|0
1615869600000|2021-03-16 04:40:00|28997.3|28967.3|28996.7|28966.7|28998.6|28968.6|28996.7|28966.7|0
1615869900000|2021-03-16 04:45:00|28997|28967|28996.7|28966.7|28998.6|28968.6|28996.7|28966.7|0
1615870200000|2021-03-16 04:50:00|28997.3|28967.3|28998|28968|29003|28973|28997.3|28967.3|0
1615870500000|2021-03-16 04:55:00|28998.6|28968.6|28999.3|28969.3|28999.3|28969.3|28998|28968|0
1615870800000|2021-03-16 05:00:00|29007|29002|28973|28968|29041|29036|28952|28947|1405
1615871100000|2021-03-16 05:05:00|28973.5|28968.5|28990.5|28985.5|29008|29003|28968.5|28963.5|913
1615871400000|2021-03-16 05:10:00|28990|28985|28970.5|28965.5|28990.5|28985.5|28958.5|28953.5|507
1615871700000|2021-03-16 05:15:00|28969.5|28964.5|28980.5|28975.5|28994|28989|28963|28958|510
1615872000000|2021-03-16 05:20:00|28981|28976|28980|28975|29000.5|28995.5|28966.5|28961.5|672
1615872300000|2021-03-16 05:25:00|28979.5|28974.5|28988|28983|29002|28997|28967|28962|658
1615872600000|2021-03-16 05:30:00|28987.5|28982.5|29022|29017|29039.5|29034.5|28987.5|28982.5|1266
1615872900000|2021-03-16 05:35:00|29021.5|29016.5|29028|29023|29035.5|29030.5|29012|29007|772
1615873200000|2021-03-16 05:40:00|29028.5|29023.5|28998|28993|29028.5|29023.5|28986.5|28981.5|821
1615873500000|2021-03-16 05:45:00|28998.5|28993.5|28983|28978|29005.5|29000.5|28975.5|28970.5|619
1615873800000|2021-03-16 05:50:00|28981.5|28976.5|28936|28931|28991.5|28986.5|28926.5|28921.5|1316
1615874100000|2021-03-16 05:55:00|28934.5|28929.5|28941.5|28936.5|28946|28941|28913|28908|904
1615874400000|2021-03-16 06:00:00|28941|28936|28934|28929|28970.5|28965.5|28905.5|28900.5|1267
1615874700000|2021-03-16 06:05:00|28934.5|28929.5|28899|28894|28956|28951|28899|28894|867
1615875000000|2021-03-16 06:10:00|28899.5|28894.5|28844.5|28839.5|28916|28911|28842|28837|1730
1615875300000|2021-03-16 06:15:00|28845.5|28840.5|28889|28884|28891.5|28886.5|28844|28839|1139
1615875600000|2021-03-16 06:20:00|28889.5|28884.5|28874.5|28869.5|28915.5|28910.5|28868.5|28863.5|1242
1615875900000|2021-03-16 06:25:00|28875.5|28870.5|28879|28874|28896.5|28891.5|28870|28865|773
1615876200000|2021-03-16 06:30:00|28881.5|28876.5|28912|28907|28917|28912|28870.5|28865.5|905
1615876500000|2021-03-16 06:35:00|28911.5|28906.5|28940.5|28935.5|28942.5|28937.5|28908.5|28903.5|890
1615876800000|2021-03-16 06:40:00|28940|28935|28950|28945|28953|28948|28924.5|28919.5|717
1615877100000|2021-03-16 06:45:00|28949.5|28944.5|28979|28974|28979.5|28974.5|28947.5|28942.5|959
1615877400000|2021-03-16 06:50:00|28979.5|28974.5|28970|28965|28988|28983|28968.5|28963.5|899
1615877700000|2021-03-16 06:55:00|28969|28964|28995|28990|28995.5|28990.5|28968.5|28963.5|754
1615878000000|2021-03-16 07:00:00|28994.5|28989.5|28958|28953|28995|28990|28951|28946|972
1615878300000|2021-03-16 07:05:00|28959|28954|28991|28986|29013|29008|28958|28953|1078
1615878600000|2021-03-16 07:10:00|28992|28987|28992.5|28987.5|28996|28991|28966.5|28961.5|799
1615878900000|2021-03-16 07:15:00|28993|28988|29008|29003|29018|29013|28984|28979|888
1615879200000|2021-03-16 07:20:00|29007|29002|29013|29008|29018.5|29013.5|28992.5|28987.5|674
1615879500000|2021-03-16 07:25:00|29014|29009|29001|28996|29032|29027|28997.5|28992.5|1023
1615879800000|2021-03-16 07:30:00|29000.5|28995.5|28972.5|28967.5|29002.5|28997.5|28966.5|28961.5|984
1615880100000|2021-03-16 07:35:00|28971|28966|28971|28966|28989.5|28984.5|28964.5|28959.5|667
1615880400000|2021-03-16 07:40:00|28971.5|28966.5|28967.5|28962.5|28975.5|28970.5|28947.5|28942.5|906
1615880700000|2021-03-16 07:45:00|28967|28962|28980.5|28975.5|28983.5|28978.5|28962|28957|700
1615881000000|2021-03-16 07:50:00|28981|28976|28968.5|28963.5|28983|28978|28955.5|28950.5|686
1615881300000|2021-03-16 07:55:00|28968|28963|28968.5|28963.5|28981|28976|28963|28958|904
1615881600000|2021-03-16 08:00:00|28966.7|28961.7|28954.2|28949.2|28981.7|28976.7|28946.2|28941.2|1156
1615881900000|2021-03-16 08:05:00|28954.7|28949.7|28913.2|28908.2|28961.7|28956.7|28913.2|28908.2|1235
1615882200000|2021-03-16 08:10:00|28914.2|28909.2|28935.2|28930.2|28937.7|28932.7|28912.2|28907.2|519
1615882500000|2021-03-16 08:15:00|28935.7|28930.7|28953.7|28948.7|28954.2|28949.2|28927.7|28922.7|495
1615882800000|2021-03-16 08:20:00|28955.7|28950.7|28962.2|28957.2|28962.2|28957.2|28947.2|28942.2|488
1615883100000|2021-03-16 08:25:00|28957.7|28952.7|28956.2|28951.2|28971.7|28966.7|28942.2|28937.2|706
1615883400000|2021-03-16 08:30:00|28959.8|28929.8|28964.7|28934.7|28970.4|28940.4|28959.7|28929.7|0
1615883700000|2021-03-16 08:35:00|28964.1|28934.1|28951.2|28921.2|28969.8|28939.8|28940.6|28910.6|0
1615884000000|2021-03-16 08:40:00|28950.9|28920.9|28947.3|28917.3|28952.5|28922.5|28944.9|28914.9|0
1615884300000|2021-03-16 08:45:00|28947.6|28917.6|28927|28897|28951.8|28921.8|28926|28896|0
1615884600000|2021-03-16 08:50:00|28926.8|28896.8|28924.1|28894.1|28936.9|28906.9|28922.8|28892.8|0
1615884900000|2021-03-16 08:55:00|28927.9|28897.9|28935.2|28905.2|28935.9|28905.9|28927.6|28897.6|0
1615885200000|2021-03-16 09:00:00|28934.9|28904.9|28936.7|28906.7|28938.3|28908.3|28928.2|28898.2|0
1615885500000|2021-03-16 09:05:00|28937|28907|28951.8|28921.8|28960.6|28930.6|28937|28907|0
1615885800000|2021-03-16 09:10:00|28951.1|28921.1|28952.1|28922.1|28971.8|28941.8|28951.1|28921.1|0
1615886100000|2021-03-16 09:15:00|28951.2|28943.2|28979.7|28971.7|28983.2|28975.2|28949.2|28941.2|230
1615886400000|2021-03-16 09:20:00|28980.2|28972.2|28967.2|28959.2|28980.2|28972.2|28964.2|28956.2|113
1615886700000|2021-03-16 09:25:00|28966.7|28958.7|28958.7|28950.7|28969.7|28961.7|28957.2|28949.2|100
1615887000000|2021-03-16 09:30:00|28959.2|28951.2|28943.2|28935.2|28961.2|28953.2|28942.2|28934.2|146
1615887300000|2021-03-16 09:35:00|28942.7|28934.7|28943.2|28935.2|28951.7|28943.7|28941.2|28933.2|105
1615887600000|2021-03-16 09:40:00|28943.7|28935.7|28929.2|28921.2|28949.2|28941.2|28925.7|28917.7|192
1615887900000|2021-03-16 09:45:00|28928.2|28920.2|28927.7|28919.7|28931.7|28923.7|28922.7|28914.7|100
1615888200000|2021-03-16 09:50:00|28926.7|28918.7|28940.2|28932.2|28941.2|28933.2|28926.2|28918.2|55
1615888500000|2021-03-16 09:55:00|28939.7|28931.7|28941.2|28933.2|28949.7|28941.7|28933.7|28925.7|66
1615888800000|2021-03-16 10:00:00|28941.7|28933.7|28950.2|28942.2|28956.7|28948.7|28938.2|28930.2|55
1615889100000|2021-03-16 10:05:00|28949.7|28941.7|28932.7|28924.7|28950.7|28942.7|28932.7|28924.7|67
1615889400000|2021-03-16 10:10:00|28933.2|28925.2|28951.2|28943.2|28951.2|28943.2|28931.2|28923.2|69
1615889700000|2021-03-16 10:15:00|28950.7|28942.7|28961.2|28953.2|28968.2|28960.2|28950.7|28942.7|69
1615890000000|2021-03-16 10:20:00|28960.7|28952.7|28959.2|28951.2|28966.7|28958.7|28954.2|28946.2|35
1615890300000|2021-03-16 10:25:00|28958.7|28950.7|28964.2|28956.2|28967.7|28959.7|28958.7|28950.7|38
1615890600000|2021-03-16 10:30:00|28963.7|28955.7|28974.2|28966.2|28976.2|28968.2|28960.7|28952.7|46
1615890900000|2021-03-16 10:35:00|28974.7|28966.7|28976.7|28968.7|28976.7|28968.7|28968.7|28960.7|58
1615891200000|2021-03-16 10:40:00|28976.2|28968.2|28967.7|28959.7|28978.2|28970.2|28966.2|28958.2|65
1615891500000|2021-03-16 10:45:00|28967.2|28959.2|28972.2|28964.2|28972.2|28964.2|28962.7|28954.7|24
1615891800000|2021-03-16 10:50:00|28971.7|28963.7|28978.7|28970.7|28979.2|28971.2|28968.7|28960.7|34
1615892100000|2021-03-16 10:55:00|28979.2|28971.2|28997.7|28989.7|28997.7|28989.7|28978.7|28970.7|98
1615892400000|2021-03-16 11:00:00|28997.2|28989.2|28993.7|28985.7|29001.2|28993.2|28990.2|28982.2|74
1615892700000|2021-03-16 11:05:00|28993.2|28985.2|29003.7|28995.7|29011.7|29003.7|28993.2|28985.2|116
1615893000000|2021-03-16 11:10:00|29004.7|28996.7|29001.7|28993.7|29004.7|28996.7|28998.2|28990.2|55
1615893300000|2021-03-16 11:15:00|29002.2|28994.2|29011.7|29003.7|29022.2|29014.2|29002.2|28994.2|90
1615893600000|2021-03-16 11:20:00|29012.2|29004.2|29019.2|29011.2|29019.2|29011.2|29011.2|29003.2|64
1615893900000|2021-03-16 11:25:00|29018.7|29010.7|29024.7|29016.7|29039.2|29031.2|29018.2|29010.2|192
1615894200000|2021-03-16 11:30:00|29024.2|29016.2|29021.7|29013.7|29028.2|29020.2|29021.2|29013.2|57
1615894500000|2021-03-16 11:35:00|29022.2|29014.2|29020.2|29012.2|29026.7|29018.7|29019.2|29011.2|99
1615894800000|2021-03-16 11:40:00|29019.2|29011.2|29017.2|29009.2|29025.7|29017.7|29016.7|29008.7|37
1615895100000|2021-03-16 11:45:00|29017.7|29009.7|29034.2|29026.2|29034.2|29026.2|29017.7|29009.7|63
1615895400000|2021-03-16 11:50:00|29034.7|29026.7|29027.7|29019.7|29035.2|29027.2|29027.2|29019.2|27
1615895700000|2021-03-16 11:55:00|29028.2|29020.2|29029.7|29021.7|29031.7|29023.7|29025.2|29017.2|51
1615896000000|2021-03-16 12:00:00|29030.7|29022.7|29040.7|29032.7|29049.7|29041.7|29029.2|29021.2|87
1615896300000|2021-03-16 12:05:00|29041.2|29033.2|29053.7|29045.7|29056.2|29048.2|29035.7|29027.7|50
1615896600000|2021-03-16 12:10:00|29054.2|29046.2|29057.2|29049.2|29066.2|29058.2|29051.7|29043.7|143
1615896900000|2021-03-16 12:15:00|29058.2|29050.2|29051.2|29043.2|29061.2|29053.2|29051.2|29043.2|46
1615897200000|2021-03-16 12:20:00|29051.7|29043.7|29055.2|29047.2|29067.2|29059.2|29046.2|29038.2|96
1615897500000|2021-03-16 12:25:00|29054.7|29046.7|29044.7|29036.7|29054.7|29046.7|29040.7|29032.7|68
1615897800000|2021-03-16 12:30:00|29043.7|29035.7|29032.2|29024.2|29060.2|29052.2|29011.2|29003.2|237
1615898100000|2021-03-16 12:35:00|29031.2|29023.2|29023.7|29015.7|29031.2|29023.2|29014.2|29006.2|74
1615898400000|2021-03-16 12:40:00|29024.2|29016.2|29025.7|29017.7|29034.2|29026.2|29017.2|29009.2|70
1615898700000|2021-03-16 12:45:00|29026.2|29018.2|29027.7|29019.7|29035.2|29027.2|29021.7|29013.7|42
1615899000000|2021-03-16 12:50:00|29028.2|29020.2|29017.2|29009.2|29032.2|29024.2|29013.7|29005.7|69
1615899300000|2021-03-16 12:55:00|29016.2|29008.2|29003.7|28995.7|29019.7|29011.7|29003.7|28995.7|110
1615899600000|2021-03-16 13:00:00|29002.7|28994.7|29016.2|29008.2|29017.2|29009.2|29000.2|28992.2|82
1615899900000|2021-03-16 13:05:00|29016.7|29008.7|29023.7|29015.7|29025.7|29017.7|29015.2|29007.2|36
1615900200000|2021-03-16 13:10:00|29023.2|29015.2|29037.7|29029.7|29039.2|29031.2|29012.2|29004.2|54
1615900500000|2021-03-16 13:15:00|29035.2|29027.2|29037.7|29029.7|29041.7|29033.7|29028.2|29020.2|75
1615900800000|2021-03-16 13:20:00|29038.2|29030.2|29032.2|29024.2|29039.7|29031.7|29024.7|29016.7|66
1615901100000|2021-03-16 13:25:00|29032.7|29024.7|29032.2|29024.2|29044.7|29036.7|29030.2|29022.2|81
1615901400000|2021-03-16 13:30:00|29032.7|29024.7|29038.7|29030.7|29056.2|29048.2|29011.7|29003.7|308
1615901700000|2021-03-16 13:35:00|29039.2|29031.2|29038.7|29030.7|29046.2|29038.2|29014.7|29006.7|190
1615902000000|2021-03-16 13:40:00|29039.2|29031.2|29082.2|29074.2|29082.2|29074.2|29033.2|29025.2|351
1615902300000|2021-03-16 13:45:00|29081.7|29073.7|29076.2|29068.2|29102.7|29094.7|29074.2|29066.2|345
1615902600000|2021-03-16 13:50:00|29075.7|29067.7|29047.2|29039.2|29080.7|29072.7|29036.7|29028.7|290
1615902900000|2021-03-16 13:55:00|29047.7|29039.7|29064.7|29056.7|29074.7|29066.7|29047.7|29039.7|179
1615903200000|2021-03-16 14:00:00|29065.2|29057.2|29078.2|29070.2|29087.7|29079.7|29060.2|29052.2|194
1615903500000|2021-03-16 14:05:00|29077.7|29069.7|29073.2|29065.2|29081.7|29073.7|29066.7|29058.7|201
1615903800000|2021-03-16 14:10:00|29073.7|29065.7|29070.2|29062.2|29082.7|29074.7|29055.2|29047.2|243
1615904100000|2021-03-16 14:15:00|29070.7|29062.7|29073.7|29065.7|29085.7|29077.7|29067.7|29059.7|137
1615904400000|2021-03-16 14:20:00|29074.2|29066.2|29082.2|29074.2|29083.2|29075.2|29070.7|29062.7|158
1615904700000|2021-03-16 14:25:00|29083.2|29075.2|29091.2|29083.2|29093.7|29085.7|29071.2|29063.2|181
1615905000000|2021-03-16 14:30:00|29091.7|29083.7|29093.2|29085.2|29109.2|29101.2|29091.7|29083.7|243
1615905300000|2021-03-16 14:35:00|29092.7|29084.7|29092.2|29084.2|29098.7|29090.7|29088.2|29080.2|123
1615905600000|2021-03-16 14:40:00|29092.7|29084.7|29066.7|29058.7|29095.2|29087.2|29064.7|29056.7|181
1615905900000|2021-03-16 14:45:00|29066.2|29058.2|29074.7|29066.7|29082.2|29074.2|29055.7|29047.7|113
1615906200000|2021-03-16 14:50:00|29075.2|29067.2|29074.2|29066.2|29086.7|29078.7|29074.2|29066.2|67
1615906500000|2021-03-16 14:55:00|29073.7|29065.7|29067.7|29059.7|29074.7|29066.7|29059.2|29051.2|119
1615906800000|2021-03-16 15:00:00|29068.2|29060.2|29063.7|29055.7|29071.2|29063.2|29060.2|29052.2|97
1615907100000|2021-03-16 15:05:00|29062.7|29054.7|29051.2|29043.2|29066.7|29058.7|29043.7|29035.7|165
1615907400000|2021-03-16 15:10:00|29050.2|29042.2|29041.7|29033.7|29066.2|29058.2|29037.2|29029.2|185
1615907700000|2021-03-16 15:15:00|29042.2|29034.2|29043.7|29035.7|29057.7|29049.7|29040.2|29032.2|200
1615908000000|2021-03-16 15:20:00|29044.2|29036.2|29049.2|29041.2|29057.2|29049.2|29041.7|29033.7|86
1615908300000|2021-03-16 15:25:00|29048.7|29040.7|29036.7|29028.7|29048.7|29040.7|29031.7|29023.7|144
1615908600000|2021-03-16 15:30:00|29037.7|29029.7|29031.2|29023.2|29043.7|29035.7|29027.2|29019.2|120
1615908900000|2021-03-16 15:35:00|29030.7|29022.7|29015.7|29007.7|29034.7|29026.7|29013.7|29005.7|148
1615909200000|2021-03-16 15:40:00|29015.2|29007.2|29022.7|29014.7|29032.2|29024.2|29012.7|29004.7|107
1615909500000|2021-03-16 15:45:00|29021.7|29013.7|29021.2|29013.2|29033.2|29025.2|29012.7|29004.7|94
1615909800000|2021-03-16 15:50:00|29020.7|29012.7|29031.2|29023.2|29034.2|29026.2|29012.7|29004.7|122
1615910100000|2021-03-16 15:55:00|29030.2|29022.2|29037.2|29029.2|29043.2|29035.2|29023.7|29015.7|156
1615910400000|2021-03-16 16:00:00|29036.2|29028.2|29046.2|29038.2|29050.2|29042.2|29031.7|29023.7|100
1615910700000|2021-03-16 16:05:00|29046.7|29038.7|29060.7|29052.7|29060.7|29052.7|29045.7|29037.7|105
1615911000000|2021-03-16 16:10:00|29060.2|29052.2|29050.2|29042.2|29065.2|29057.2|29038.2|29030.2|168
1615911300000|2021-03-16 16:15:00|29049.7|29041.7|29050.7|29042.7|29057.2|29049.2|29045.2|29037.2|114
1615911600000|2021-03-16 16:20:00|29051.7|29043.7|29045.7|29037.7|29061.7|29053.7|29045.7|29037.7|84
1615911900000|2021-03-16 16:25:00|29046.2|29038.2|29044.7|29036.7|29049.2|29041.2|29020.2|29012.2|155
1615912200000|2021-03-16 16:30:00|29045.2|29037.2|29047.7|29039.7|29055.7|29047.7|29037.7|29029.7|54
1615912500000|2021-03-16 16:35:00|29046.7|29038.7|29055.2|29047.2|29064.2|29056.2|29040.2|29032.2|83
1615912800000|2021-03-16 16:40:00|29055.7|29047.7|29059.2|29051.2|29065.7|29057.7|29052.2|29044.2|60
1615913100000|2021-03-16 16:45:00|29058.7|29050.7|29058.2|29050.2|29066.7|29058.7|29057.2|29049.2|31
1615913400000|2021-03-16 16:50:00|29057.7|29049.7|29055.7|29047.7|29063.2|29055.2|29050.2|29042.2|37
1615913700000|2021-03-16 16:55:00|29056.2|29048.2|29057.2|29049.2|29061.7|29053.7|29051.2|29043.2|35
1615914000000|2021-03-16 17:00:00|29059.2|29051.2|29104.2|29096.2|29112.7|29104.7|29059.2|29051.2|230
1615914300000|2021-03-16 17:05:00|29106.2|29098.2|29091.7|29083.7|29111.2|29103.2|29082.2|29074.2|68
1615914600000|2021-03-16 17:10:00|29092.2|29084.2|29078.2|29070.2|29097.7|29089.7|29076.2|29068.2|30
1615914900000|2021-03-16 17:15:00|29076.7|29068.7|29091.2|29083.2|29091.7|29083.7|29076.2|29068.2|25
1615915200000|2021-03-16 17:20:00|29091.7|29083.7|29092.2|29084.2|29093.2|29085.2|29078.2|29070.2|45
1615915500000|2021-03-16 17:25:00|29092.7|29084.7|29085.2|29077.2|29094.2|29086.2|29084.2|29076.2|48
1615915800000|2021-03-16 17:30:00|29084.7|29076.7|29074.7|29066.7|29085.2|29077.2|29070.7|29062.7|58
1615916100000|2021-03-16 17:35:00|29074.2|29066.2|29057.7|29049.7|29085.7|29077.7|29054.7|29046.7|163
1615916400000|2021-03-16 17:40:00|29057.2|29049.2|29052.7|29044.7|29067.2|29059.2|29052.7|29044.7|71
1615916700000|2021-03-16 17:45:00|29052.2|29044.2|29045.7|29037.7|29057.7|29049.7|29045.2|29037.2|37
1615917000000|2021-03-16 17:50:00|29046.7|29038.7|29047.7|29039.7|29055.2|29047.2|29044.7|29036.7|30
1615917300000|2021-03-16 17:55:00|29047.2|29039.2|29037.7|29029.7|29053.7|29045.7|29035.2|29027.2|46
1615917600000|2021-03-16 18:00:00|29037.2|29029.2|29055.2|29047.2|29056.2|29048.2|29033.2|29025.2|48
1615917900000|2021-03-16 18:05:00|29054.7|29046.7|29040.7|29032.7|29054.7|29046.7|29030.2|29022.2|31
1615918200000|2021-03-16 18:10:00|29040.2|29032.2|29033.7|29025.7|29044.2|29036.2|29031.7|29023.7|27
1615918500000|2021-03-16 18:15:00|29033.2|29025.2|29030.7|29022.7|29041.7|29033.7|29028.2|29020.2|32
1615918800000|2021-03-16 18:20:00|29028.7|29020.7|29025.7|29017.7|29031.7|29023.7|29023.2|29015.2|34
1615919100000|2021-03-16 18:25:00|29025.2|29017.2|29008.2|29000.2|29027.7|29019.7|29007.2|28999.2|83
1615919400000|2021-03-16 18:30:00|29009.2|29001.2|29016.2|29008.2|29022.2|29014.2|29000.2|28992.2|107
1615919700000|2021-03-16 18:35:00|29017.7|29009.7|29007.7|28999.7|29021.2|29013.2|29003.7|28995.7|59
1615920000000|2021-03-16 18:40:00|29007.2|28999.2|28991.2|28983.2|29011.7|29003.7|28991.2|28983.2|104
1615920300000|2021-03-16 18:45:00|28990.7|28982.7|29006.7|28998.7|29007.7|28999.7|28985.2|28977.2|55
1615920600000|2021-03-16 18:50:00|29006.2|28998.2|29032.2|29024.2|29033.7|29025.7|29002.7|28994.7|77
1615920900000|2021-03-16 18:55:00|29034.2|29026.2|29034.8|29004.8|29045.2|29037.2|29032.2|29004.8|93
1615921200000|2021-03-16 19:00:00|29035.1|29005.1|29033.7|29003.7|29035.1|29005.1|29019.4|28989.4|2
1615921500000|2021-03-16 19:05:00|29034|29004|29038.9|29008.9|29044|29014|29032.2|29002.2|0
1615921800000|2021-03-16 19:10:00|29038.6|29008.6|29047.8|29017.8|29050.4|29020.4|29038.6|29008.6|0
1615922100000|2021-03-16 19:15:00|29047.6|29017.6|29057.8|29027.8|29059.8|29029.8|29046|29016|0
1615922400000|2021-03-16 19:20:00|29058|29028|29075|29045|29077.3|29047.3|29056|29026|0
1615922700000|2021-03-16 19:25:00|29075.2|29045.2|29058.6|29028.6|29075.5|29045.5|29057.3|29027.3|0
1615923000000|2021-03-16 19:30:00|29058.8|29028.8|29091.5|29061.5|29093.6|29063.6|29058.8|29028.8|0
1615923300000|2021-03-16 19:35:00|29091.4|29061.4|29097|29067|29106.2|29076.2|29091.4|29061.4|0
1615923600000|2021-03-16 19:40:00|29096.8|29066.8|29091.7|29061.7|29104.2|29074.2|29091.7|29061.7|0
1615923900000|2021-03-16 19:45:00|29091.9|29061.9|29093|29063|29111|29081|29091.7|29061.7|0
1615924200000|2021-03-16 19:50:00|29093.8|29063.8|29113.8|29083.8|29115.1|29085.1|29093.8|29063.8|0
1615924500000|2021-03-16 19:55:00|29114.1|29084.1|29098.7|29068.7|29114.1|29084.1|29071.4|29041.4|0
1615924800000|2021-03-16 20:00:00|29099.3|29069.3|29104.1|29074.1|29104.1|29074.1|29092.3|29062.3|0
1615925100000|2021-03-16 20:05:00|29103.5|29073.5|29115.6|29085.6|29116.3|29086.3|29103.5|29073.5|0
1615925400000|2021-03-16 20:10:00|29115|29085|29121.5|29091.5|29122.7|29092.7|29109.3|29079.3|0
1615925700000|2021-03-16 20:15:00|29121|29091|29125.5|29095.5|29125.5|29095.5|29120.1|29090.1|0
1615926000000|2021-03-16 20:20:00|29123.6|29093.6|29124.5|29094.5|29125.4|29095.4|29122.9|29092.9|0
1615926300000|2021-03-16 20:25:00|29124.1|29094.1|29124.4|29094.4|29124.6|29094.6|29124.1|29094.1|0
1615926600000|2021-03-16 20:30:00|29123.8|29093.8|29118.9|29088.9|29124.5|29094.5|29118.9|29088.9|0
1615926900000|2021-03-16 20:35:00|29119.5|29089.5|29114.8|29084.8|29122|29092|29114.2|29084.2|0
1615927200000|2021-03-16 20:40:00|29115.5|29085.5|29117.5|29087.5|29121.9|29091.9|29114.2|29084.2|0
1615927500000|2021-03-16 20:45:00|29121.2|29091.2|29113.9|29083.9|29123.2|29093.2|29112.6|29082.6|0
1615927800000|2021-03-16 20:50:00|29113.2|29083.2|29119.6|29089.6|29119.6|29089.6|29110.7|29080.7|0
1615928100000|2021-03-16 20:55:00|29119|29089|29114.9|29084.9|29120.9|29090.9|29112.7|29082.7|0
1615928400000|2021-03-16 21:00:00|29111.2|29081.2|29111.8|29081.8|29112.5|29082.5|29110.5|29080.5|0
1615928700000|2021-03-16 21:05:00|29111.5|29081.5|29111.5|29081.5|29111.5|29081.5|29111.2|29081.2|0
1615929000000|2021-03-16 21:10:00|29111.4|29081.4|29110.6|29080.6|29111.4|29081.4|29110.6|29080.6|0
1615929300000|2021-03-16 21:15:00|29111.4|29081.4|29108.3|29078.3|29111.4|29081.4|29108.3|29078.3|0
1615929600000|2021-03-16 21:20:00|29109.4|29079.4|29105|29075|29109.4|29079.4|29105|29075|0
1615929900000|2021-03-16 21:25:00|29104.8|29074.8|29101.9|29071.9|29104.8|29074.8|29100.4|29070.4|0
1615930200000|2021-03-16 21:30:00|29102.3|29072.3|29101.2|29071.2|29102.3|29072.3|29100.4|29070.4|0
1615930500000|2021-03-16 21:35:00|29100.7|29070.7|29101|29071|29103|29073|29100.7|29070.7|0
1615930800000|2021-03-16 21:40:00|29100.6|29070.6|29104.2|29074.2|29104.2|29074.2|29099.8|29069.8|0
1615931100000|2021-03-16 21:45:00|29104.5|29074.5|29104.9|29074.9|29107.3|29077.3|29103.8|29073.8|0
1615931400000|2021-03-16 21:50:00|29104.5|29074.5|29109.9|29079.9|29110.2|29080.2|29104.5|29074.5|0
1615931700000|2021-03-16 21:55:00|29110.2|29080.2|29104.6|29074.6|29110.2|29080.2|29103.9|29073.9|0
1615932000000|2021-03-16 22:00:00|29113.2|29083.2|29128.2|29098.2|29129.7|29099.7|29113.2|29083.2|0
1615932300000|2021-03-16 22:05:00|29129.4|29099.4|29123.8|29093.8|29129.4|29099.4|29122.5|29092.5|0
1615932600000|2021-03-16 22:10:00|29124.4|29094.4|29119.8|29089.8|29126.2|29096.2|29118.5|29088.5|0
1615932900000|2021-03-16 22:15:00|29118.5|29088.5|29119.8|29089.8|29119.8|29089.8|29113.4|29083.4|0
1615933200000|2021-03-16 22:20:00|29118.5|29088.5|29115.9|29085.9|29121.1|29091.1|29115.9|29085.9|0
1615933500000|2021-03-16 22:25:00|29117.2|29087.2|29117.2|29087.2|29117.2|29087.2|29115.9|29085.9|0
1615933800000|2021-03-16 22:30:00|29116.5|29086.5|29113.4|29083.4|29116.5|29086.5|29110.1|29080.1|0
1615934100000|2021-03-16 22:35:00|29112.1|29082.1|29113.4|29083.4|29113.4|29083.4|29110.8|29080.8|0
1615934400000|2021-03-16 22:40:00|29114.6|29084.6|29119.8|29089.8|29121.1|29091.1|29114.6|29084.6|0
1615934700000|2021-03-16 22:45:00|29119.1|29089.1|29123.7|29093.7|29123.7|29093.7|29118.5|29088.5|0
1615935000000|2021-03-16 22:50:00|29122.4|29092.4|29117.8|29087.8|29122.4|29092.4|29117.8|29087.8|0
1615935300000|2021-03-16 22:55:00|29119|29089|29119|29089|29120.3|29090.3|29116.5|29086.5|0
1615935600000|2021-03-16 23:00:00|29117.8|29087.8|29113|29083|29119.6|29089.6|29110.6|29080.6|0
1615935900000|2021-03-16 23:05:00|29113.6|29083.6|29117.8|29087.8|29121.7|29091.7|29113.6|29083.6|0
1615936200000|2021-03-16 23:10:00|29118.4|29088.4|29108.1|29078.1|29120.4|29090.4|29106.8|29076.8|0
1615936500000|2021-03-16 23:15:00|29109.3|29079.3|29108|29078|29110.8|29080.8|29102.4|29072.4|0
1615936800000|2021-03-16 23:20:00|29108.7|29078.7|29104.9|29074.9|29109.3|29079.3|29101.6|29071.6|0
1615937100000|2021-03-16 23:25:00|29103.6|29073.6|29096.9|29066.9|29103.6|29073.6|29094.9|29064.9|0
1615937400000|2021-03-16 23:30:00|29095.6|29065.6|29099.4|29069.4|29100.7|29070.7|29095.6|29065.6|0
1615937700000|2021-03-16 23:35:00|29099.5|29069.5|29097.3|29067.3|29099.5|29069.5|29093.1|29063.1|0
1615938000000|2021-03-16 23:40:00|29096.7|29066.7|29099.7|29069.7|29099.7|29069.7|29094.6|29064.6|0
1615938300000|2021-03-16 23:45:00|29098.4|29068.4|29097.5|29067.5|29098.4|29068.4|29093.3|29063.3|0
1615938600000|2021-03-16 23:50:00|29096.9|29066.9|29091.7|29061.7|29100.7|29070.7|29089.2|29059.2|0
1615938900000|2021-03-16 23:55:00|29091.5|29061.5|29090.3|29060.3|29092.9|29062.9|29087.3|29057.3|0
1615939200000|2021-03-17 00:00:00|29091|29061|29083.8|29053.8|29094.2|29064.2|29078.1|29048.1|0
1615939500000|2021-03-17 00:05:00|29085.1|29055.1|29081.2|29051.2|29095.4|29065.4|29079.9|29049.9|0
1615939800000|2021-03-17 00:10:00|29081.8|29051.8|29079.5|29049.5|29082.5|29052.5|29067.8|29037.8|0
1615940100000|2021-03-17 00:15:00|29080.8|29050.8|29081.7|29051.7|29092.1|29062.1|29080.8|29050.8|0
1615940400000|2021-03-17 00:20:00|29081|29051|29096.9|29066.9|29098.2|29068.2|29081|29051|0
1615940700000|2021-03-17 00:25:00|29097.5|29067.5|29097|29067|29104.6|29074.6|29092.7|29062.7|0
1615941000000|2021-03-17 00:30:00|29097.6|29067.6|29092.5|29062.5|29097.9|29067.9|29085.7|29055.7|0
1615941300000|2021-03-17 00:35:00|29092.1|29062.1|29091.8|29061.8|29098.5|29068.5|29089.9|29059.9|0
1615941600000|2021-03-17 00:40:00|29091.5|29061.5|29092.2|29062.2|29097.2|29067.2|29091.2|29061.2|0
1615941900000|2021-03-17 00:45:00|29091.5|29061.5|29087.1|29057.1|29092.5|29062.5|29085.2|29055.2|0
1615942200000|2021-03-17 00:50:00|29086.5|29056.5|29079.5|29049.5|29087.1|29057.1|29079.5|29049.5|0
1615942500000|2021-03-17 00:55:00|29079.1|29049.1|29087.4|29057.4|29089|29059|29072.5|29042.5|0
1615942800000|2021-03-17 01:00:00|29087.8|29057.8|29080.8|29050.8|29094.1|29064.1|29080.8|29050.8|0
1615943100000|2021-03-17 01:05:00|29082.7|29052.7|29101|29071|29101.7|29071.7|29082|29052|0
1615943400000|2021-03-17 01:10:00|29096|29066|29090.3|29060.3|29096|29066|29089.3|29059.3|0
1615943700000|2021-03-17 01:15:00|29091|29061|28944.8|28939.8|29091|29061|28938.3|28933.3|1695
1615944000000|2021-03-17 01:20:00|28947.8|28942.8|28935.8|28930.8|28972.8|28967.8|28930.8|28925.8|1026
1615944300000|2021-03-17 01:25:00|28935.3|28930.3|28922.3|28917.3|28954.3|28949.3|28916.3|28911.3|878
1615944600000|2021-03-17 01:30:00|28924.8|28919.8|28801.8|28796.8|28925.8|28920.8|28762.3|28757.3|5872
1615944900000|2021-03-17 01:35:00|28802.3|28797.3|28804.8|28799.8|28826.8|28821.8|28754.8|28749.8|3919
1615945200000|2021-03-17 01:40:00|28804.3|28799.3|28870.3|28865.3|28885.8|28880.8|28741.3|28736.3|5092
1615945500000|2021-03-17 01:45:00|28870.8|28865.8|28957.8|28952.8|28971.8|28966.8|28844.8|28839.8|4088
1615945800000|2021-03-17 01:50:00|28959.8|28954.8|28970.3|28965.3|29035.8|29030.8|28959.3|28954.3|4068
1615946100000|2021-03-17 01:55:00|28973.8|28968.8|29054.8|29049.8|29060.3|29055.3|28971.8|28966.8|2888
1615946400000|2021-03-17 02:00:00|29056.8|29051.8|28990.3|28985.3|29100.8|29095.8|28989.8|28984.8|3463
1615946700000|2021-03-17 02:05:00|28989.8|28984.8|28987.3|28982.3|29007.3|29002.3|28958.3|28953.3|2414
1615947000000|2021-03-17 02:10:00|28985.8|28980.8|29076.8|29071.8|29078.8|29073.8|28984.8|28979.8|2559
1615947300000|2021-03-17 02:15:00|29077.3|29072.3|29094.8|29089.8|29136.3|29131.3|29063.3|29058.3|3275
1615947600000|2021-03-17 02:20:00|29095.8|29090.8|29069.3|29064.3|29151.8|29146.8|29069.3|29064.3|2549
1615947900000|2021-03-17 02:25:00|29069.8|29064.8|29092.8|29087.8|29108.8|29103.8|29054.3|29049.3|1720
1615948200000|2021-03-17 02:30:00|29095.8|29090.8|29105.8|29100.8|29127.8|29122.8|29086.8|29081.8|1518
1615948500000|2021-03-17 02:35:00|29108.8|29103.8|29053.8|29048.8|29128.3|29123.3|29053.8|29048.8|1595
1615948800000|2021-03-17 02:40:00|29052.3|29047.3|29037.3|29032.3|29079.8|29074.8|29027.8|29022.8|1690
1615949100000|2021-03-17 02:45:00|29039.8|29034.8|28967.3|28962.3|29051.3|29046.3|28945.3|28940.3|3315
1615949400000|2021-03-17 02:50:00|28967.8|28962.8|29020.8|29015.8|29028.8|29023.8|28953.8|28948.8|1766
1615949700000|2021-03-17 02:55:00|29021.8|29016.8|28990.3|28985.3|29023.8|29018.8|28979.3|28974.3|1334
1615950000000|2021-03-17 03:00:00|28990.8|28985.8|28984.8|28979.8|28999.3|28994.3|28969.3|28964.3|1134
1615950300000|2021-03-17 03:05:00|28985.3|28980.3|28993.3|28988.3|28999.8|28994.8|28966.8|28961.8|828
1615950600000|2021-03-17 03:10:00|28991.8|28986.8|28951.3|28946.3|29008.8|29003.8|28950.8|28945.8|1281
1615950900000|2021-03-17 03:15:00|28949.8|28944.8|28929.8|28924.8|28966.3|28961.3|28926.3|28921.3|1727
1615951200000|2021-03-17 03:20:00|28929.3|28924.3|28948.3|28943.3|28965.3|28960.3|28925.3|28920.3|953
1615951500000|2021-03-17 03:25:00|28947.8|28942.8|28969.3|28964.3|28971.8|28966.8|28932.8|28927.8|775
1615951800000|2021-03-17 03:30:00|28968.8|28963.8|28963.8|28958.8|28974.8|28969.8|28953.8|28948.8|611
1615952100000|2021-03-17 03:35:00|28965.8|28960.8|28934.8|28929.8|28974.8|28969.8|28926.3|28921.3|655
1615952400000|2021-03-17 03:40:00|28934.3|28929.3|28929.8|28924.8|28937.3|28932.3|28907.3|28902.3|1026
1615952700000|2021-03-17 03:45:00|28929.3|28924.3|28952.3|28947.3|28955.3|28950.3|28921.8|28916.8|456
1615953000000|2021-03-17 03:50:00|28952.8|28947.8|28962.8|28957.8|28966.3|28961.3|28947.3|28942.3|457
1615953300000|2021-03-17 03:55:00|28963.3|28958.3|28980.3|28975.3|28982.8|28977.8|28959.3|28954.3|428
1615953600000|2021-03-17 04:00:00|28988.7|28958.7|28987.6|28957.6|28989.5|28959.5|28984.5|28954.5|1
1615953900000|2021-03-17 04:05:00|28988.9|28958.9|28984.5|28954.5|28993|28963|28984.5|28954.5|0
1615954200000|2021-03-17 04:10:00|28982.6|28952.6|28980.9|28950.9|28987|28957|28980.3|28950.3|0
1615954500000|2021-03-17 04:15:00|28981.5|28951.5|28979|28949|28982.2|28952.2|28979|28949|0
1615954800000|2021-03-17 04:20:00|28979.3|28949.3|28979.6|28949.6|28980.9|28950.9|28976.4|28946.4|0
1615955100000|2021-03-17 04:25:00|28979|28949|28979.6|28949.6|28979.6|28949.6|28978.3|28948.3|0
1615955400000|2021-03-17 04:30:00|28979|28949|28979.9|28949.9|28979.9|28949.9|28977.7|28947.7|0
1615955700000|2021-03-17 04:35:00|28980.2|28950.2|28981.2|28951.2|28981.8|28951.8|28979.2|28949.2|0
1615956000000|2021-03-17 04:40:00|28981.8|28951.8|28980.2|28950.2|28981.8|28951.8|28975.5|28945.5|0
1615956300000|2021-03-17 04:45:00|28979.9|28949.9|28977.4|28947.4|28981.2|28951.2|28976.8|28946.8|0
1615956600000|2021-03-17 04:50:00|28976.8|28946.8|28978.1|28948.1|28978.1|28948.1|28976.1|28946.1|0
1615956900000|2021-03-17 04:55:00|28978.4|28948.4|28989.5|28959.5|28989.5|28959.5|28978.1|28948.1|0
1615957200000|2021-03-17 05:00:00|28974.8|28969.8|28915.8|28910.8|28992.8|28987.8|28909.3|28904.3|1492
1615957500000|2021-03-17 05:05:00|28915.3|28910.3|28926.8|28921.8|28940.3|28935.3|28885.8|28880.8|1345
1615957800000|2021-03-17 05:10:00|28926.3|28921.3|28871.3|28866.3|28926.3|28921.3|28860.8|28855.8|1195
1615958100000|2021-03-17 05:15:00|28869.8|28864.8|28911.8|28906.8|28912.8|28907.8|28862.8|28857.8|1072
1615958400000|2021-03-17 05:20:00|28911.3|28906.3|28934.8|28929.8|28942.8|28937.8|28888.3|28883.3|905
1615958700000|2021-03-17 05:25:00|28935.3|28930.3|28919.3|28914.3|28936.3|28931.3|28899.3|28894.3|912
1615959000000|2021-03-17 05:30:00|28918.8|28913.8|28938.8|28933.8|28940.8|28935.8|28904.3|28899.3|952
1615959300000|2021-03-17 05:35:00|28939.3|28934.3|28946.3|28941.3|28950.8|28945.8|28920.3|28915.3|830
1615959600000|2021-03-17 05:40:00|28946.8|28941.8|28979.3|28974.3|28988.3|28983.3|28946.8|28941.8|1789
1615959900000|2021-03-17 05:45:00|28978.8|28973.8|28975.3|28970.3|28990.3|28985.3|28959.8|28954.8|1005
1615960200000|2021-03-17 05:50:00|28975.8|28970.8|28969.8|28964.8|29001.3|28996.3|28962.3|28957.3|855
1615960500000|2021-03-17 05:55:00|28970.3|28965.3|28973.3|28968.3|28986.3|28981.3|28958.3|28953.3|570
1615960800000|2021-03-17 06:00:00|28975.8|28970.8|28933.3|28928.3|28980.8|28975.8|28931.3|28926.3|974
1615961100000|2021-03-17 06:05:00|28932.8|28927.8|28945.3|28940.3|28951.3|28946.3|28917.8|28912.8|813
1615961400000|2021-03-17 06:10:00|28944.8|28939.8|28984.3|28979.3|29013.3|29008.3|28938.8|28933.8|1709
1615961700000|2021-03-17 06:15:00|28984.8|28979.8|28985.8|28980.8|29011.3|29006.3|28964.3|28959.3|896
1615962000000|2021-03-17 06:20:00|28986.3|28981.3|28997.3|28992.3|29006.8|29001.8|28981.3|28976.3|595
1615962300000|2021-03-17 06:25:00|28997.8|28992.8|28998.3|28993.3|29004.8|28999.8|28989.3|28984.3|398
1615962600000|2021-03-17 06:30:00|28999.8|28994.8|28978.8|28973.8|29014.8|29009.8|28978.3|28973.3|814
1615962900000|2021-03-17 06:35:00|28978.3|28973.3|28987.8|28982.8|28995.3|28990.3|28967.3|28962.3|663
1615963200000|2021-03-17 06:40:00|28988.3|28983.3|28976.8|28971.8|28990.8|28985.8|28967.8|28962.8|431
1615963500000|2021-03-17 06:45:00|28979.3|28974.3|28991.3|28986.3|29008.8|29003.8|28974.8|28969.8|547
1615963800000|2021-03-17 06:50:00|28989.8|28984.8|28974.8|28969.8|28999.3|28994.3|28974.8|28969.8|315
1615964100000|2021-03-17 06:55:00|28974.3|28969.3|28981.8|28976.8|28990.8|28985.8|28970.8|28965.8|400
1615964400000|2021-03-17 07:00:00|28982.3|28977.3|29007.3|29002.3|29007.3|29002.3|28977.3|28972.3|373
1615964700000|2021-03-17 07:05:00|29006.8|29001.8|28995.8|28990.8|29009.3|29004.3|28983.3|28978.3|398
1615965000000|2021-03-17 07:10:00|28995.3|28990.3|29002.3|28997.3|29005.3|29000.3|28987.3|28982.3|248
1615965300000|2021-03-17 07:15:00|29002.8|28997.8|28992.3|28987.3|29006.8|29001.8|28985.8|28980.8|429
1615965600000|2021-03-17 07:20:00|28993.8|28988.8|28985.3|28980.3|28994.3|28989.3|28976.8|28971.8|327
1615965900000|2021-03-17 07:25:00|28981.8|28976.8|29003.3|28998.3|29005.3|29000.3|28981.3|28976.3|339
1615966200000|2021-03-17 07:30:00|29002.8|28997.8|29000.3|28995.3|29002.8|28997.8|28992.3|28987.3|320
1615966500000|2021-03-17 07:35:00|29000.8|28995.8|28992.3|28987.3|29004.3|28999.3|28984.3|28979.3|288
1615966800000|2021-03-17 07:40:00|28992.8|28987.8|28968.8|28963.8|28998.8|28993.8|28967.3|28962.3|451
1615967100000|2021-03-17 07:45:00|28969.3|28964.3|29006.8|29001.8|29016.8|29011.8|28968.3|28963.3|719
1615967400000|2021-03-17 07:50:00|29007.3|29002.3|28986.8|28981.8|29007.8|29002.8|28981.8|28976.8|1458
1615967700000|2021-03-17 07:55:00|28988.3|28983.3|28992.8|28987.8|29007.3|29002.3|28982.8|28977.8|1442
1615968000000|2021-03-17 08:00:00|28993.3|28988.3|28999.8|28994.8|29001.8|28996.8|28978.3|28973.3|587
1615968300000|2021-03-17 08:05:00|28999.3|28994.3|29018.8|29013.8|29042.3|29037.3|28993.3|28988.3|1267
1615968600000|2021-03-17 08:10:00|29019.8|29014.8|29031.8|29026.8|29038.8|29033.8|29010.8|29005.8|685
1615968900000|2021-03-17 08:15:00|29032.8|29027.8|29009.3|29004.3|29038.8|29033.8|29009.3|29004.3|310
1615969200000|2021-03-17 08:20:00|29008.8|29003.8|28997.3|28992.3|29012.8|29007.8|28994.3|28989.3|386
1615969500000|2021-03-17 08:25:00|28996.8|28991.8|28994.3|28989.3|29001.3|28996.3|28983.8|28978.8|598
1615969800000|2021-03-17 08:30:00|29012.4|28982.4|29012.7|28982.7|29023.4|28993.4|29009.6|28979.6|1
1615970100000|2021-03-17 08:35:00|29013.3|28983.3|29022.3|28992.3|29022.7|28992.7|29007.8|28977.8|0
1615970400000|2021-03-17 08:40:00|29022|28992|29012.3|28982.3|29028.4|28998.4|29010|28980|0
1615970700000|2021-03-17 08:45:00|29012|28982|29019.2|28989.2|29026.9|28996.9|29011.3|28981.3|0
1615971000000|2021-03-17 08:50:00|29015.4|28985.4|29019.8|28989.8|29020.5|28990.5|29010.4|28980.4|0
1615971300000|2021-03-17 08:55:00|29016.1|28986.1|29007.9|28977.9|29020.5|28990.5|29005.7|28975.7|0
1615971600000|2021-03-17 09:00:00|29008.5|28978.5|28999.4|28969.4|29008.5|28978.5|28993.7|28963.7|0
1615971900000|2021-03-17 09:05:00|29003.2|28973.2|28993.3|28963.3|29008.9|28978.9|28993.3|28963.3|0
1615972200000|2021-03-17 09:10:00|28993.7|28963.7|28990.6|28960.6|28994|28964|28982.1|28952.1|0
1615972500000|2021-03-17 09:15:00|28991.3|28983.3|28997.8|28989.8|29000.8|28992.8|28980.3|28972.3|207
1615972800000|2021-03-17 09:20:00|28998.3|28990.3|29009.3|29001.3|29015.3|29007.3|28997.3|28989.3|105
1615973100000|2021-03-17 09:25:00|29008.3|29000.3|29012.3|29004.3|29025.8|29017.8|29002.8|28994.8|106
1615973400000|2021-03-17 09:30:00|29011.8|29003.8|29008.3|29000.3|29020.3|29012.3|29005.8|28997.8|222
1615973700000|2021-03-17 09:35:00|29009.3|29001.3|29013.3|29005.3|29017.3|29009.3|29006.3|28998.3|24
1615974000000|2021-03-17 09:40:00|29013.8|29005.8|29006.8|28998.8|29014.8|29006.8|29001.3|28993.3|50
1615974300000|2021-03-17 09:45:00|29006.3|28998.3|28994.3|28986.3|29006.3|28998.3|28993.3|28985.3|69
1615974600000|2021-03-17 09:50:00|28993.3|28985.3|28985.3|28977.3|28994.8|28986.8|28979.8|28971.8|138
1615974900000|2021-03-17 09:55:00|28985.8|28977.8|28993.3|28985.3|28993.3|28985.3|28985.8|28977.8|36
1615975200000|2021-03-17 10:00:00|28992.8|28984.8|28986.8|28978.8|28996.8|28988.8|28986.8|28978.8|41
1615975500000|2021-03-17 10:05:00|28987.3|28979.3|28987.8|28979.8|28995.8|28987.8|28986.8|28978.8|58
1615975800000|2021-03-17 10:10:00|28988.3|28980.3|28979.3|28971.3|28994.8|28986.8|28974.8|28966.8|130
1615976100000|2021-03-17 10:15:00|28978.8|28970.8|28985.3|28977.3|28987.3|28979.3|28975.8|28967.8|38
1615976400000|2021-03-17 10:20:00|28984.8|28976.8|28992.8|28984.8|28993.3|28985.3|28976.3|28968.3|58
1615976700000|2021-03-17 10:25:00|28992.3|28984.3|29003.3|28995.3|29003.8|28995.8|28990.8|28982.8|83
1615977000000|2021-03-17 10:30:00|29002.8|28994.8|29001.8|28993.8|29005.8|28997.8|28994.8|28986.8|60
1615977300000|2021-03-17 10:35:00|29002.3|28994.3|29012.8|29004.8|29012.8|29004.8|28999.3|28991.3|61
1615977600000|2021-03-17 10:40:00|29012.3|29004.3|29011.3|29003.3|29013.3|29005.3|29001.8|28993.8|41
1615977900000|2021-03-17 10:45:00|29010.3|29002.3|28996.8|28988.8|29013.8|29005.8|28995.3|28987.3|67
1615978200000|2021-03-17 10:50:00|28997.3|28989.3|28991.8|28983.8|29000.3|28992.3|28990.3|28982.3|43
1615978500000|2021-03-17 10:55:00|28991.3|28983.3|28969.8|28961.8|28995.8|28987.8|28969.3|28961.3|105
1615978800000|2021-03-17 11:00:00|28969.3|28961.3|28958.8|28950.8|28969.8|28961.8|28952.3|28944.3|158
1615979100000|2021-03-17 11:05:00|28959.3|28951.3|28963.3|28955.3|28967.8|28959.8|28955.8|28947.8|71
1615979400000|2021-03-17 11:10:00|28962.8|28954.8|28944.8|28936.8|28963.8|28955.8|28938.3|28930.3|153
1615979700000|2021-03-17 11:15:00|28944.3|28936.3|28925.8|28917.8|28944.8|28936.8|28923.3|28915.3|196
1615980000000|2021-03-17 11:20:00|28925.3|28917.3|28925.3|28917.3|28937.3|28929.3|28923.8|28915.8|78
1615980300000|2021-03-17 11:25:00|28925.8|28917.8|28925.3|28917.3|28930.8|28922.8|28918.3|28910.3|111
1615980600000|2021-03-17 11:30:00|28925.8|28917.8|28918.8|28910.8|28929.8|28921.8|28907.3|28899.3|220
1615980900000|2021-03-17 11:35:00|28919.8|28911.8|28921.8|28913.8|28925.3|28917.3|28903.8|28895.8|149
1615981200000|2021-03-17 11:40:00|28919.8|28911.8|28924.3|28916.3|28924.8|28916.8|28912.8|28904.8|99
1615981500000|2021-03-17 11:45:00|28924.8|28916.8|28919.8|28911.8|28934.3|28926.3|28912.8|28904.8|140
1615981800000|2021-03-17 11:50:00|28920.3|28912.3|28923.3|28915.3|28924.3|28916.3|28909.8|28901.8|166
1615982100000|2021-03-17 11:55:00|28923.8|28915.8|28917.3|28909.3|28928.8|28920.8|28914.8|28906.8|105
1615982400000|2021-03-17 12:00:00|28916.8|28908.8|28902.3|28894.3|28919.3|28911.3|28895.8|28887.8|187
1615982700000|2021-03-17 12:05:00|28901.8|28893.8|28916.3|28908.3|28916.8|28908.8|28897.3|28889.3|91
1615983000000|2021-03-17 12:10:00|28915.8|28907.8|28943.8|28935.8|28952.8|28944.8|28914.8|28906.8|255
1615983300000|2021-03-17 12:15:00|28943.3|28935.3|28949.3|28941.3|28951.8|28943.8|28938.8|28930.8|54
1615983600000|2021-03-17 12:20:00|28949.8|28941.8|28934.8|28926.8|28956.8|28948.8|28927.8|28919.8|149
1615983900000|2021-03-17 12:25:00|28935.3|28927.3|28931.3|28923.3|28939.3|28931.3|28929.3|28921.3|46
1615984200000|2021-03-17 12:30:00|28929.3|28921.3|28949.3|28941.3|28952.3|28944.3|28926.8|28918.8|98
1615984500000|2021-03-17 12:35:00|28948.8|28940.8|28938.3|28930.3|28953.3|28945.3|28926.3|28918.3|86
1615984800000|2021-03-17 12:40:00|28938.8|28930.8|28935.8|28927.8|28938.8|28930.8|28922.8|28914.8|49
1615985100000|2021-03-17 12:45:00|28936.3|28928.3|28943.3|28935.3|28952.8|28944.8|28934.8|28926.8|65
1615985400000|2021-03-17 12:50:00|28942.8|28934.8|28946.8|28938.8|28955.8|28947.8|28940.3|28932.3|68
1615985700000|2021-03-17 12:55:00|28946.3|28938.3|28954.3|28946.3|28959.8|28951.8|28946.3|28938.3|105
1615986000000|2021-03-17 13:00:00|28953.8|28945.8|28952.3|28944.3|28955.3|28947.3|28944.8|28936.8|78
1615986300000|2021-03-17 13:05:00|28950.8|28942.8|28951.3|28943.3|28952.8|28944.8|28942.8|28934.8|77
1615986600000|2021-03-17 13:10:00|28950.8|28942.8|28973.3|28965.3|28978.3|28970.3|28947.8|28939.8|303
1615986900000|2021-03-17 13:15:00|28973.8|28965.8|28978.8|28970.8|28982.3|28974.3|28973.3|28965.3|135
1615987200000|2021-03-17 13:20:00|28979.3|28971.3|28967.8|28959.8|28981.3|28973.3|28967.8|28959.8|58
1615987500000|2021-03-17 13:25:00|28968.3|28960.3|28968.8|28960.8|28976.8|28968.8|28966.8|28958.8|58
1615987800000|2021-03-17 13:30:00|28969.3|28961.3|28943.3|28935.3|28986.8|28978.8|28942.8|28934.8|446
1615988100000|2021-03-17 13:35:00|28943.8|28935.8|28967.3|28959.3|28967.8|28959.8|28936.3|28928.3|299
1615988400000|2021-03-17 13:40:00|28966.3|28958.3|28991.8|28983.8|28995.3|28987.3|28961.8|28953.8|407
1615988700000|2021-03-17 13:45:00|28992.3|28984.3|28973.3|28965.3|28993.8|28985.8|28973.3|28965.3|254
1615989000000|2021-03-17 13:50:00|28972.8|28964.8|28950.8|28942.8|28974.3|28966.3|28939.8|28931.8|421
1615989300000|2021-03-17 13:55:00|28949.8|28941.8|28928.8|28920.8|28949.8|28941.8|28921.8|28913.8|426
1615989600000|2021-03-17 14:00:00|28929.3|28921.3|28922.8|28914.8|28940.8|28932.8|28908.3|28900.3|399
1615989900000|2021-03-17 14:05:00|28923.3|28915.3|28905.3|28897.3|28926.8|28918.8|28898.8|28890.8|302
1615990200000|2021-03-17 14:10:00|28905.8|28897.8|28926.3|28918.3|28929.3|28921.3|28902.8|28894.8|301
1615990500000|2021-03-17 14:15:00|28925.8|28917.8|28939.8|28931.8|28949.3|28941.3|28920.3|28912.3|303
1615990800000|2021-03-17 14:20:00|28940.3|28932.3|28931.8|28923.8|28942.3|28934.3|28916.8|28908.8|215
1615991100000|2021-03-17 14:25:00|28933.3|28925.3|28935.3|28927.3|28948.8|28940.8|28931.8|28923.8|135
1615991400000|2021-03-17 14:30:00|28934.8|28926.8|28933.3|28925.3|28934.8|28926.8|28914.3|28906.3|269
1615991700000|2021-03-17 14:35:00|28932.3|28924.3|28935.3|28927.3|28947.8|28939.8|28932.3|28924.3|149
1615992000000|2021-03-17 14:40:00|28934.8|28926.8|28905.3|28897.3|28934.8|28926.8|28904.3|28896.3|219
1615992300000|2021-03-17 14:45:00|28904.8|28896.8|28901.8|28893.8|28917.8|28909.8|28894.8|28886.8|218
1615992600000|2021-03-17 14:50:00|28901.3|28893.3|28922.8|28914.8|28923.3|28915.3|28896.3|28888.3|159
1615992900000|2021-03-17 14:55:00|28922.3|28914.3|28917.3|28909.3|28925.3|28917.3|28894.8|28886.8|188
1615993200000|2021-03-17 15:00:00|28916.8|28908.8|28916.8|28908.8|28916.8|28908.8|28892.8|28884.8|249
1615993500000|2021-03-17 15:05:00|28915.3|28907.3|28925.3|28917.3|28928.8|28920.8|28914.3|28906.3|121
1615993800000|2021-03-17 15:10:00|28925.8|28917.8|28921.3|28913.3|28942.8|28934.8|28917.3|28909.3|183
1615994100000|2021-03-17 15:15:00|28920.8|28912.8|28946.8|28938.8|28947.3|28939.3|28912.8|28904.8|176
1615994400000|2021-03-17 15:20:00|28946.3|28938.3|28940.3|28932.3|28959.8|28951.8|28937.8|28929.8|291
1615994700000|2021-03-17 15:25:00|28939.8|28931.8|28947.3|28939.3|28951.3|28943.3|28933.3|28925.3|102
1615995000000|2021-03-17 15:30:00|28946.8|28938.8|28938.8|28930.8|28951.8|28943.8|28933.8|28925.8|96
1615995300000|2021-03-17 15:35:00|28938.3|28930.3|28925.8|28917.8|28944.3|28936.3|28925.8|28917.8|170
1615995600000|2021-03-17 15:40:00|28925.3|28917.3|28931.3|28923.3|28938.3|28930.3|28915.8|28907.8|209
1615995900000|2021-03-17 15:45:00|28931.8|28923.8|28939.8|28931.8|28948.8|28940.8|28929.3|28921.3|149
1615996200000|2021-03-17 15:50:00|28939.3|28931.3|28939.8|28931.8|28957.8|28949.8|28939.3|28931.3|98
1615996500000|2021-03-17 15:55:00|28938.8|28930.8|28932.8|28924.8|28941.3|28933.3|28924.8|28916.8|48
1615996800000|2021-03-17 16:00:00|28932.3|28924.3|28942.8|28934.8|28943.8|28935.8|28931.8|28923.8|85
1615997100000|2021-03-17 16:05:00|28944.3|28936.3|28953.3|28945.3|28955.8|28947.8|28939.8|28931.8|159
1615997400000|2021-03-17 16:10:00|28953.8|28945.8|28941.3|28933.3|28954.8|28946.8|28938.3|28930.3|65
1615997700000|2021-03-17 16:15:00|28944.3|28936.3|28955.3|28947.3|28956.8|28948.8|28940.3|28932.3|83
1615998000000|2021-03-17 16:20:00|28955.8|28947.8|28935.3|28927.3|28956.8|28948.8|28933.3|28925.3|53
1615998300000|2021-03-17 16:25:00|28935.8|28927.8|28976.8|28968.8|28977.3|28969.3|28935.3|28927.3|201
1615998600000|2021-03-17 16:30:00|28977.3|28969.3|28944.8|28936.8|28979.8|28971.8|28941.3|28933.3|147
1615998900000|2021-03-17 16:35:00|28945.3|28937.3|28955.8|28947.8|28960.8|28952.8|28940.3|28932.3|80
1615999200000|2021-03-17 16:40:00|28955.3|28947.3|28930.8|28922.8|28958.8|28950.8|28929.8|28921.8|97
1615999500000|2021-03-17 16:45:00|28931.3|28923.3|28933.8|28925.8|28946.3|28938.3|28928.8|28920.8|87
1615999800000|2021-03-17 16:50:00|28934.3|28926.3|28946.8|28938.8|28947.8|28939.8|28933.3|28925.3|74
1616000100000|2021-03-17 16:55:00|28946.3|28938.3|28930.8|28922.8|28946.3|28938.3|28928.3|28920.3|63
1616000400000|2021-03-17 17:00:00|28930.3|28922.3|28943.3|28935.3|28944.8|28936.8|28927.3|28919.3|36
1616000700000|2021-03-17 17:05:00|28943.8|28935.8|28946.3|28938.3|28953.8|28945.8|28936.3|28928.3|28
1616001000000|2021-03-17 17:10:00|28945.8|28937.8|28950.8|28942.8|28953.3|28945.3|28941.8|28933.8|27
1616001300000|2021-03-17 17:15:00|28950.3|28942.3|28973.8|28965.8|28978.3|28970.3|28941.8|28933.8|77
1616001600000|2021-03-17 17:20:00|28973.3|28965.3|28961.3|28953.3|28973.8|28965.8|28952.8|28944.8|60
1616001900000|2021-03-17 17:25:00|28961.8|28953.8|28973.3|28965.3|28978.8|28970.8|28961.8|28953.8|88
1616002200000|2021-03-17 17:30:00|28973.8|28965.8|28964.3|28956.3|28982.3|28974.3|28960.8|28952.8|58
1616002500000|2021-03-17 17:35:00|28964.8|28956.8|28973.3|28965.3|28977.3|28969.3|28964.8|28956.8|35
1616002800000|2021-03-17 17:40:00|28971.8|28963.8|28972.8|28964.8|28974.8|28966.8|28963.8|28955.8|24
1616003100000|2021-03-17 17:45:00|28973.3|28965.3|28981.8|28973.8|28982.8|28974.8|28965.3|28957.3|50
1616003400000|2021-03-17 17:50:00|28981.3|28973.3|28969.3|28961.3|28981.3|28973.3|28969.3|28961.3|27
1616003700000|2021-03-17 17:55:00|28970.3|28962.3|28967.8|28959.8|28979.8|28971.8|28967.3|28959.3|62
1616004000000|2021-03-17 18:00:00|28968.3|28960.3|29073.3|29065.3|29151.8|29143.8|28968.3|28960.3|695
1616004300000|2021-03-17 18:05:00|29072.8|29064.8|29096.8|29088.8|29150.3|29142.3|29069.8|29061.8|255
1616004600000|2021-03-17 18:10:00|29103.3|29095.3|29157.8|29149.8|29172.3|29164.3|29103.3|29095.3|276
1616004900000|2021-03-17 18:15:00|29158.3|29150.3|29144.8|29136.8|29168.3|29160.3|29129.3|29121.3|225
1616005200000|2021-03-17 18:20:00|29148.8|29140.8|29127.8|29119.8|29148.8|29140.8|29121.8|29113.8|96
1616005500000|2021-03-17 18:25:00|29129.3|29121.3|29116.3|29108.3|29159.3|29151.3|29116.3|29108.3|87
1616005800000|2021-03-17 18:30:00|29117.3|29109.3|29101.8|29093.8|29129.8|29121.8|29090.8|29082.8|156
1616006100000|2021-03-17 18:35:00|29102.3|29094.3|29166.3|29158.3|29168.8|29160.8|29099.3|29091.3|139
1616006400000|2021-03-17 18:40:00|29166.8|29158.8|29222.3|29214.3|29225.8|29217.8|29163.8|29155.8|313
1616006700000|2021-03-17 18:45:00|29221.3|29213.3|29213.3|29205.3|29237.3|29229.3|29205.8|29197.8|270
1616007000000|2021-03-17 18:50:00|29209.8|29201.8|29212.8|29204.8|29224.8|29216.8|29206.3|29198.3|190
1616007300000|2021-03-17 18:55:00|29213.8|29205.8|29229.6|29199.6|29229.6|29208.8|29188.8|29180.8|169
1616007600000|2021-03-17 19:00:00|29229.3|29199.3|29262.8|29232.8|29263.3|29233.3|29215.3|29185.3|0
1616007900000|2021-03-17 19:05:00|29262.5|29232.5|29268.8|29238.8|29282.9|29252.9|29252.6|29222.6|0
1616008200000|2021-03-17 19:10:00|29268.6|29238.6|29230|29200|29278|29248|29218.4|29188.4|0
1616008500000|2021-03-17 19:15:00|29230.2|29200.2|29213.2|29183.2|29235|29205|29210.8|29180.8|0
1616008800000|2021-03-17 19:20:00|29212.9|29182.9|29184.8|29154.8|29213.4|29183.4|29180.4|29150.4|0
1616009100000|2021-03-17 19:25:00|29184.9|29154.9|29201.6|29171.6|29207.5|29177.5|29184.5|29154.5|0
1616009400000|2021-03-17 19:30:00|29201.8|29171.8|29232.6|29202.6|29237.3|29207.3|29193.8|29163.8|0
1616009700000|2021-03-17 19:35:00|29232.9|29202.9|29185.6|29155.6|29232.9|29202.9|29185.6|29155.6|0
1616010000000|2021-03-17 19:40:00|29185.4|29155.4|29172.6|29142.6|29208.1|29178.1|29170.4|29140.4|0
1616010300000|2021-03-17 19:45:00|29173.2|29143.2|29175.2|29145.2|29177.1|29147.1|29161.4|29131.4|0
1616010600000|2021-03-17 19:50:00|29173.4|29143.4|29163.3|29133.3|29173.9|29143.9|29153|29123|0
1616010900000|2021-03-17 19:55:00|29162.6|29132.6|29207.3|29177.3|29207.3|29177.3|29158.2|29128.2|0
1616011200000|2021-03-17 20:00:00|29206.7|29176.7|29206.4|29176.4|29217.7|29187.7|29204.1|29174.1|1
1616011500000|2021-03-17 20:05:00|29207.1|29177.1|29211.1|29181.1|29211.1|29181.1|29202.1|29172.1|0
1616011800000|2021-03-17 20:10:00|29211.4|29181.4|29213.7|29183.7|29214.6|29184.6|29209.2|29179.2|0
1616012100000|2021-03-17 20:15:00|29213.4|29183.4|29218.2|29188.2|29218.6|29188.6|29212.9|29182.9|0
1616012400000|2021-03-17 20:20:00|29218.3|29188.3|29222.6|29192.6|29224.2|29194.2|29217.9|29187.9|0
1616012700000|2021-03-17 20:25:00|29222.7|29192.7|29221.7|29191.7|29222.7|29192.7|29221.6|29191.6|0
1616013000000|2021-03-17 20:30:00|29219.4|29189.4|29209.5|29179.5|29220|29190|29208.5|29178.5|0
1616013300000|2021-03-17 20:35:00|29208.8|29178.8|29201.7|29171.7|29209.5|29179.5|29199.1|29169.1|0
1616013600000|2021-03-17 20:40:00|29202.3|29172.3|29203.3|29173.3|29204|29174|29200.4|29170.4|0
1616013900000|2021-03-17 20:45:00|29202.7|29172.7|29202.9|29172.9|29204.2|29174.2|29202|29172|0
1616014200000|2021-03-17 20:50:00|29202.3|29172.3|29196.5|29166.5|29202.9|29172.9|29195.9|29165.9|0
1616014500000|2021-03-17 20:55:00|29195.9|29165.9|29198.1|29168.1|29198.9|29168.9|29189.1|29159.1|0
1616014800000|2021-03-17 21:00:00|29200.7|29170.7|29198.5|29168.5|29200.7|29170.7|29197.9|29167.9|0
1616015100000|2021-03-17 21:05:00|29198.3|29168.3|29201|29171|29201.4|29171.4|29198.3|29168.3|0
1616015400000|2021-03-17 21:10:00|29201.2|29171.2|29203|29173|29203|29173|29201.2|29171.2|0
1616015700000|2021-03-17 21:15:00|29203.2|29173.2|29203|29173|29203.2|29173.2|29202.9|29172.9|0
1616016000000|2021-03-17 21:20:00|29201.2|29171.2|29202.9|29172.9|29203|29173|29201.2|29171.2|0
1616016300000|2021-03-17 21:25:00|29202.7|29172.7|29203.9|29173.9|29203.9|29173.9|29202.6|29172.6|0
1616016600000|2021-03-17 21:30:00|29203|29173|29203.7|29173.7|29203.9|29173.9|29202.6|29172.6|0
1616016900000|2021-03-17 21:35:00|29203.9|29173.9|29204.3|29174.3|29204.4|29174.4|29203.9|29173.9|0
1616017200000|2021-03-17 21:40:00|29204.1|29174.1|29205.6|29175.6|29205.6|29175.6|29203.5|29173.5|0
1616017500000|2021-03-17 21:45:00|29206|29176|29199.7|29169.7|29206|29176|29199.7|29169.7|0
1616017800000|2021-03-17 21:50:00|29201.8|29171.8|29203.6|29173.6|29203.6|29173.6|29201.8|29171.8|0
1616018100000|2021-03-17 21:55:00|29203.4|29173.4|29202.8|29172.8|29204|29174|29200.8|29170.8|0
1616018400000|2021-03-17 22:00:00|29205.1|29175.1|29238|29208|29238|29208|29203.8|29173.8|0
1616018700000|2021-03-17 22:05:00|29237.4|29207.4|29236.1|29206.1|29243.2|29213.2|29236.1|29206.1|0
1616019000000|2021-03-17 22:10:00|29237.4|29207.4|29237.4|29207.4|29241.2|29211.2|29234.8|29204.8|0
1616019300000|2021-03-17 22:15:00|29236.1|29206.1|29230.7|29200.7|29238.4|29208.4|29228.1|29198.1|0
1616019600000|2021-03-17 22:20:00|29231.3|29201.3|29230.8|29200.8|29235.2|29205.2|29229.5|29199.5|0
1616019900000|2021-03-17 22:25:00|29232|29202|29247.3|29217.3|29248.5|29218.5|29230.8|29200.8|0
1616020200000|2021-03-17 22:30:00|29248.6|29218.6|29254.4|29224.4|29257|29227|29248.6|29218.6|0
1616020500000|2021-03-17 22:35:00|29253.7|29223.7|29250.9|29220.9|29254.1|29224.1|29248.6|29218.6|0
1616020800000|2021-03-17 22:40:00|29249.6|29219.6|29240.6|29210.6|29252.2|29222.2|29240.6|29210.6|0
1616021100000|2021-03-17 22:45:00|29240.3|29210.3|29242|29212|29243.3|29213.3|29235.6|29205.6|0
1616021400000|2021-03-17 22:50:00|29243.3|29213.3|29244.3|29214.3|29244.6|29214.6|29239.2|29209.2|0
1616021700000|2021-03-17 22:55:00|29245|29215|29238.8|29208.8|29245.6|29215.6|29237.5|29207.5|0
1616022000000|2021-03-17 23:00:00|29240|29210|29237.1|29207.1|29245.2|29215.2|29237.1|29207.1|0
1616022300000|2021-03-17 23:05:00|29238.3|29208.3|29233.2|29203.2|29238.3|29208.3|29231.9|29201.9|0
1616022600000|2021-03-17 23:10:00|29230.6|29200.6|29238.3|29208.3|29239.6|29209.6|29230.6|29200.6|0
1616022900000|2021-03-17 23:15:00|29239.6|29209.6|29232.8|29202.8|29239.6|29209.6|29227.2|29197.2|0
1616023200000|2021-03-17 23:20:00|29232.2|29202.2|29243.2|29213.2|29244.5|29214.5|29232.2|29202.2|0
1616023500000|2021-03-17 23:25:00|29244.5|29214.5|29248.4|29218.4|29249.7|29219.7|29243.2|29213.2|0
1616023800000|2021-03-17 23:30:00|29249.7|29219.7|29256.3|29226.3|29259.6|29229.6|29249.7|29219.7|0
1616024100000|2021-03-17 23:35:00|29255.7|29225.7|29254.7|29224.7|29259.9|29229.9|29254.7|29224.7|0
1616024400000|2021-03-17 23:40:00|29255.4|29225.4|29259.7|29229.7|29260.3|29230.3|29255.4|29225.4|0
1616024700000|2021-03-17 23:45:00|29260.3|29230.3|29259.9|29229.9|29265.3|29235.3|29257.8|29227.8|0
1616025000000|2021-03-17 23:50:00|29260.6|29230.6|29296.2|29266.2|29299|29269|29260.6|29230.6|0
1616025300000|2021-03-17 23:55:00|29296.8|29266.8|29297.8|29267.8|29303.8|29273.8|29296.2|29266.2|0
1616025600000|2021-03-18 00:00:00|29299.1|29269.1|29308.5|29278.5|29308.5|29278.5|29296.5|29266.5|0
1616025900000|2021-03-18 00:05:00|29307.9|29277.9|29318.1|29288.1|29320.5|29290.5|29303.4|29273.4|0
1616026200000|2021-03-18 00:10:00|29317.5|29287.5|29310.8|29280.8|29321.7|29291.7|29310.7|29280.7|0
1616026500000|2021-03-18 00:15:00|29312.1|29282.1|29305.5|29275.5|29317.8|29287.8|29305.5|29275.5|0
1616026800000|2021-03-18 00:20:00|29306.2|29276.2|29301.1|29271.1|29309.3|29279.3|29300.6|29270.6|0
1616027100000|2021-03-18 00:25:00|29300.4|29270.4|29285.4|29255.4|29301.1|29271.1|29278|29248|0
1616027400000|2021-03-18 00:30:00|29287.3|29257.3|29290.5|29260.5|29294.3|29264.3|29286.1|29256.1|0
1616027700000|2021-03-18 00:35:00|29290.2|29260.2|29291.6|29261.6|29302.3|29272.3|29289.7|29259.7|0
1616028000000|2021-03-18 00:40:00|29289.7|29259.7|29294.1|29264.1|29295.5|29265.5|29288.1|29258.1|0
1616028300000|2021-03-18 00:45:00|29293.4|29263.4|29299.2|29269.2|29303.6|29273.6|29292.8|29262.8|0
1616028600000|2021-03-18 00:50:00|29298.5|29268.5|29299.8|29269.8|29302.9|29272.9|29297.9|29267.9|0
1616028900000|2021-03-18 00:55:00|29300.1|29270.1|29314.9|29284.9|29315.6|29285.6|29294.7|29264.7|0
1616029200000|2021-03-18 01:00:00|29315.6|29285.6|29315.6|29285.6|29327|29297|29313.6|29283.6|0
1616029500000|2021-03-18 01:05:00|29317.5|29287.5|29313|29283|29321.3|29291.3|29313|29283|0
1616029800000|2021-03-18 01:10:00|29312.7|29282.7|29314.9|29284.9|29319.4|29289.4|29312.4|29282.4|0
1616030100000|2021-03-18 01:15:00|29314.3|29284.3|29314.3|29309.3|29347.3|29342.3|29268.3|29263.3|2849
1616030400000|2021-03-18 01:20:00|29312.8|29307.8|29339.8|29334.8|29364.3|29359.3|29307.8|29302.8|1635
1616030700000|2021-03-18 01:25:00|29339.3|29334.3|29368.3|29363.3|29378.3|29373.3|29320.8|29315.8|1345
1616031000000|2021-03-18 01:30:00|29371.3|29366.3|29362.3|29357.3|29427.3|29422.3|29309.3|29304.3|5338
1616031300000|2021-03-18 01:35:00|29361.3|29356.3|29474.3|29469.3|29485.3|29480.3|29361.3|29356.3|4960
1616031600000|2021-03-18 01:40:00|29476.8|29471.8|29434.8|29429.8|29519.3|29514.3|29398.8|29393.8|4520
1616031900000|2021-03-18 01:45:00|29435.3|29430.3|29444.3|29439.3|29467.8|29462.8|29409.3|29404.3|2955
1616032200000|2021-03-18 01:50:00|29447.8|29442.8|29457.8|29452.8|29477.3|29472.3|29420.8|29415.8|2157
1616032500000|2021-03-18 01:55:00|29458.8|29453.8|29471.4|29466.4|29504.8|29499.8|29452.8|29447.8|2321
1616032800000|2021-03-18 02:00:00|29472.4|29467.4|29439.4|29434.4|29514.4|29509.4|29438.9|29433.9|2663
1616033100000|2021-03-18 02:05:00|29438.9|29433.9|29392.4|29387.4|29480.4|29475.4|29390.9|29385.9|2953
1616033400000|2021-03-18 02:10:00|29393.9|29388.9|29370.9|29365.9|29394.4|29389.4|29314.4|29309.4|3459
1616033700000|2021-03-18 02:15:00|29371.4|29366.4|29364.4|29359.4|29375.9|29370.9|29311.4|29306.4|2713
1616034000000|2021-03-18 02:20:00|29363.9|29358.9|29353.9|29348.9|29375.9|29370.9|29334.9|29329.9|1443
1616034300000|2021-03-18 02:25:00|29354.4|29349.4|29391.4|29386.4|29403.9|29398.9|29351.9|29346.9|1728
1616034600000|2021-03-18 02:30:00|29391.9|29386.9|29425.4|29420.4|29428.9|29423.9|29381.4|29376.4|1620
1616034900000|2021-03-18 02:35:00|29424.4|29419.4|29449.4|29444.4|29462.9|29457.9|29421.9|29416.9|1624
1616035200000|2021-03-18 02:40:00|29448.9|29443.9|29464.9|29459.9|29469.9|29464.9|29443.4|29438.4|980
1616035500000|2021-03-18 02:45:00|29465.4|29460.4|29467.4|29462.4|29494.4|29489.4|29457.4|29452.4|1665
1616035800000|2021-03-18 02:50:00|29468.4|29463.4|29481.9|29476.9|29500.4|29495.4|29447.4|29442.4|1766
1616036100000|2021-03-18 02:55:00|29481.4|29476.4|29566.4|29561.4|29569.4|29564.4|29473.4|29468.4|3454
1616036400000|2021-03-18 03:00:00|29568.4|29563.4|29529.4|29524.4|29576.4|29571.4|29518.4|29513.4|2554
1616036700000|2021-03-18 03:05:00|29529.9|29524.9|29509.9|29504.9|29535.9|29530.9|29501.4|29496.4|2388
1616037000000|2021-03-18 03:10:00|29510.9|29505.9|29551.4|29546.4|29570.9|29565.9|29510.4|29505.4|2051
1616037300000|2021-03-18 03:15:00|29551.9|29546.9|29501.9|29496.9|29567.4|29562.4|29501.4|29496.4|1760
1616037600000|2021-03-18 03:20:00|29502.4|29497.4|29462.4|29457.4|29505.9|29500.9|29454.9|29449.9|1951
1616037900000|2021-03-18 03:25:00|29464.4|29459.4|29428.4|29423.4|29466.4|29461.4|29394.9|29389.9|2173
1616038200000|2021-03-18 03:30:00|29429.4|29424.4|29437.9|29432.9|29469.4|29464.4|29423.9|29418.9|1173
1616038500000|2021-03-18 03:35:00|29436.4|29431.4|29458.9|29453.9|29459.9|29454.9|29424.9|29419.9|864
1616038800000|2021-03-18 03:40:00|29459.4|29454.4|29466.9|29461.9|29470.4|29465.4|29439.9|29434.9|555
1616039100000|2021-03-18 03:45:00|29466.4|29461.4|29463.9|29458.9|29482.4|29477.4|29463.4|29458.4|467
1616039400000|2021-03-18 03:50:00|29464.4|29459.4|29458.4|29453.4|29490.9|29485.9|29454.9|29449.9|605
1616039700000|2021-03-18 03:55:00|29458.9|29453.9|29451.9|29446.9|29466.9|29461.9|29445.9|29440.9|519
1616040000000|2021-03-18 04:00:00|29466.1|29436.1|29477.1|29447.1|29477.1|29447.1|29466.1|29436.1|1
1616040300000|2021-03-18 04:05:00|29479|29449|29471.6|29441.6|29479.6|29449.6|29471.6|29441.6|0
1616040600000|2021-03-18 04:10:00|29471.3|29441.3|29470|29440|29471.6|29441.6|29464.9|29434.9|0
1616040900000|2021-03-18 04:15:00|29469.6|29439.6|29455.6|29425.6|29469.6|29439.6|29453.4|29423.4|0
1616041200000|2021-03-18 04:20:00|29455.9|29425.9|29462.3|29432.3|29463|29433|29450.8|29420.8|0
1616041500000|2021-03-18 04:25:00|29462.6|29432.6|29458.2|29428.2|29463.6|29433.6|29457.8|29427.8|0
1616041800000|2021-03-18 04:30:00|29458.5|29428.5|29468|29438|29468|29438|29457.6|29427.6|0
1616042100000|2021-03-18 04:35:00|29468.6|29438.6|29469.2|29439.2|29474.4|29444.4|29468|29438|0
1616042400000|2021-03-18 04:40:00|29471.1|29441.1|29469.9|29439.9|29473.7|29443.7|29468.6|29438.6|0
1616042700000|2021-03-18 04:45:00|29469.2|29439.2|29470.1|29440.1|29481.6|29451.6|29469.2|29439.2|0
1616043000000|2021-03-18 04:50:00|29470.7|29440.7|29478.4|29448.4|29480.9|29450.9|29470.4|29440.4|0
1616043300000|2021-03-18 04:55:00|29480.3|29450.3|29477.8|29447.8|29482.9|29452.9|29477.1|29447.1|0
1616043600000|2021-03-18 05:00:00|29457.4|29452.4|29414.9|29409.9|29475.9|29470.9|29410.4|29405.4|1316
1616043900000|2021-03-18 05:05:00|29415.4|29410.4|29415.4|29410.4|29440.4|29435.4|29407.9|29402.9|881
1616044200000|2021-03-18 05:10:00|29414.4|29409.4|29407.9|29402.9|29421.9|29416.9|29358.9|29353.9|2239
1616044500000|2021-03-18 05:15:00|29407.4|29402.4|29445.4|29440.4|29455.9|29450.9|29403.4|29398.4|839
1616044800000|2021-03-18 05:20:00|29445.9|29440.9|29455.4|29450.4|29463.9|29458.9|29440.9|29435.9|755
1616045100000|2021-03-18 05:25:00|29454.9|29449.9|29426.9|29421.9|29458.4|29453.4|29415.4|29410.4|865
1616045400000|2021-03-18 05:30:00|29427.4|29422.4|29456.9|29451.9|29461.4|29456.4|29410.9|29405.9|887
1616045700000|2021-03-18 05:35:00|29456.4|29451.4|29441.4|29436.4|29466.9|29461.9|29431.9|29426.9|684
1616046000000|2021-03-18 05:40:00|29442.9|29437.9|29417.9|29412.9|29454.9|29449.9|29415.4|29410.4|747
1616046300000|2021-03-18 05:45:00|29416.9|29411.9|29429.4|29424.4|29430.4|29425.4|29392.9|29387.9|954
1616046600000|2021-03-18 05:50:00|29428.9|29423.9|29451.9|29446.9|29454.4|29449.4|29406.9|29401.9|765
1616046900000|2021-03-18 05:55:00|29451.4|29446.4|29449.4|29444.4|29460.9|29455.9|29445.9|29440.9|589
1616047200000|2021-03-18 06:00:00|29452.4|29447.4|29450.9|29445.9|29464.9|29459.9|29419.9|29414.9|1006
1616047500000|2021-03-18 06:05:00|29449.4|29444.4|29468.4|29463.4|29474.4|29469.4|29445.4|29440.4|661
1616047800000|2021-03-18 06:10:00|29467.9|29462.9|29463.9|29458.9|29480.4|29475.4|29454.9|29449.9|559
1616048100000|2021-03-18 06:15:00|29463.4|29458.4|29454.4|29449.4|29463.9|29458.9|29441.4|29436.4|668
1616048400000|2021-03-18 06:20:00|29455.9|29450.9|29482.9|29477.9|29487.9|29482.9|29446.4|29441.4|863
1616048700000|2021-03-18 06:25:00|29483.4|29478.4|29488.9|29483.9|29488.9|29483.9|29465.9|29460.9|586
1616049000000|2021-03-18 06:30:00|29488.4|29483.4|29515.9|29510.9|29522.9|29517.9|29488.4|29483.4|1968
1616049300000|2021-03-18 06:35:00|29516.4|29511.4|29512.9|29507.9|29527.9|29522.9|29502.9|29497.9|824
1616049600000|2021-03-18 06:40:00|29513.4|29508.4|29526.4|29521.4|29529.4|29524.4|29500.4|29495.4|635
1616049900000|2021-03-18 06:45:00|29527.4|29522.4|29539.4|29534.4|29546.4|29541.4|29526.4|29521.4|833
1616050200000|2021-03-18 06:50:00|29540.4|29535.4|29551.9|29546.9|29562.4|29557.4|29534.9|29529.9|1477
1616050500000|2021-03-18 06:55:00|29552.4|29547.4|29533.9|29528.9|29553.9|29548.9|29533.9|29528.9|674
1616050800000|2021-03-18 07:00:00|29534.4|29529.4|29528.9|29523.9|29541.9|29536.9|29509.4|29504.4|1338
1616051100000|2021-03-18 07:05:00|29529.4|29524.4|29497.9|29492.9|29531.4|29526.4|29490.4|29485.4|1030
1616051400000|2021-03-18 07:10:00|29498.4|29493.4|29508.4|29503.4|29517.4|29512.4|29485.4|29480.4|713
1616051700000|2021-03-18 07:15:00|29507.9|29502.9|29475.9|29470.9|29507.9|29502.9|29475.9|29470.9|848
1616052000000|2021-03-18 07:20:00|29476.4|29471.4|29421.4|29416.4|29481.4|29476.4|29421.4|29416.4|1523
1616052300000|2021-03-18 07:25:00|29420.9|29415.9|29361.9|29356.9|29423.9|29418.9|29325.4|29320.4|3170
1616052600000|2021-03-18 07:30:00|29361.4|29356.4|29359.9|29354.9|29385.4|29380.4|29335.4|29330.4|2007
1616052900000|2021-03-18 07:35:00|29360.4|29355.4|29366.4|29361.4|29373.9|29368.9|29342.4|29337.4|1338
1616053200000|2021-03-18 07:40:00|29365.9|29360.9|29348.9|29343.9|29385.4|29380.4|29341.4|29336.4|1313
1616053500000|2021-03-18 07:45:00|29348.4|29343.4|29334.4|29329.4|29363.9|29358.9|29325.4|29320.4|1286
1616053800000|2021-03-18 07:50:00|29333.9|29328.9|29346.9|29341.9|29356.4|29351.4|29316.4|29311.4|1601
1616054100000|2021-03-18 07:55:00|29346.4|29341.4|29342.4|29337.4|29350.9|29345.9|29304.4|29299.4|1854
1616054400000|2021-03-18 08:00:00|29343.9|29338.9|29364.4|29359.4|29366.9|29361.9|29313.4|29308.4|1258
1616054700000|2021-03-18 08:05:00|29363.9|29358.9|29362.9|29357.9|29381.9|29376.9|29355.4|29350.4|1388
1616055000000|2021-03-18 08:10:00|29364.4|29359.4|29355.4|29350.4|29373.9|29368.9|29349.4|29344.4|1015
1616055300000|2021-03-18 08:15:00|29356.4|29351.4|29378.4|29373.4|29381.9|29376.9|29347.4|29342.4|687
1616055600000|2021-03-18 08:20:00|29378.9|29373.9|29354.9|29349.9|29379.9|29374.9|29348.9|29343.9|627
1616055900000|2021-03-18 08:25:00|29355.4|29350.4|29371.4|29366.4|29373.9|29368.9|29346.9|29341.9|882
1616056200000|2021-03-18 08:30:00|29384.4|29354.4|29371.1|29341.1|29392.9|29362.9|29368.5|29338.5|0
1616056500000|2021-03-18 08:35:00|29371.7|29341.7|29359.1|29329.1|29374.2|29344.2|29345.1|29315.1|0
1616056800000|2021-03-18 08:40:00|29355.3|29325.3|29338.8|29308.8|29365.5|29335.5|29338.1|29308.1|0
1616057100000|2021-03-18 08:45:00|29338.5|29308.5|29326.5|29296.5|29344.7|29314.7|29317.7|29287.7|0
1616057400000|2021-03-18 08:50:00|29326|29296|29335.4|29305.4|29335.9|29305.9|29317|29287|0
1616057700000|2021-03-18 08:55:00|29334.8|29304.8|29339.6|29309.6|29352.4|29322.4|29329.7|29299.7|0
1616058000000|2021-03-18 09:00:00|29339|29309|29355.6|29325.6|29358.2|29328.2|29333.2|29303.2|0
1616058300000|2021-03-18 09:05:00|29356.2|29326.2|29357.3|29327.3|29369.3|29339.3|29350.5|29320.5|0
1616058600000|2021-03-18 09:10:00|29357.9|29327.9|29357.6|29327.6|29363.4|29333.4|29342.5|29312.5|0
1616058900000|2021-03-18 09:15:00|29338.9|29330.9|29376.9|29368.9|29384.4|29376.4|29317.4|29309.4|577
1616059200000|2021-03-18 09:20:00|29376.4|29368.4|29367.4|29359.4|29383.4|29375.4|29367.4|29359.4|75
1616059500000|2021-03-18 09:25:00|29365.4|29357.4|29342.4|29334.4|29369.4|29361.4|29334.9|29326.9|141
1616059800000|2021-03-18 09:30:00|29341.9|29333.9|29356.4|29348.4|29358.4|29350.4|29341.9|29333.9|88
1616060100000|2021-03-18 09:35:00|29355.9|29347.9|29361.4|29353.4|29370.4|29362.4|29353.9|29345.9|74
1616060400000|2021-03-18 09:40:00|29360.4|29352.4|29370.4|29362.4|29371.4|29363.4|29349.9|29341.9|58
1616060700000|2021-03-18 09:45:00|29370.9|29362.9|29356.4|29348.4|29372.9|29364.9|29354.9|29346.9|53
1616061000000|2021-03-18 09:50:00|29356.9|29348.9|29357.4|29349.4|29366.4|29358.4|29350.9|29342.9|57
1616061300000|2021-03-18 09:55:00|29356.9|29348.9|29366.4|29358.4|29369.4|29361.4|29341.9|29333.9|71
1616061600000|2021-03-18 10:00:00|29366.9|29358.9|29365.4|29357.4|29369.9|29361.9|29357.9|29349.9|35
1616061900000|2021-03-18 10:05:00|29364.9|29356.9|29357.4|29349.4|29364.9|29356.9|29347.9|29339.9|71
1616062200000|2021-03-18 10:10:00|29357.9|29349.9|29343.9|29335.9|29363.9|29355.9|29340.9|29332.9|49
1616062500000|2021-03-18 10:15:00|29342.9|29334.9|29350.4|29342.4|29353.9|29345.9|29342.9|29334.9|59
1616062800000|2021-03-18 10:20:00|29350.9|29342.9|29340.4|29332.4|29359.4|29351.4|29336.9|29328.9|90
1616063100000|2021-03-18 10:25:00|29339.9|29331.9|29348.4|29340.4|29352.4|29344.4|29331.9|29323.9|72
1616063400000|2021-03-18 10:30:00|29347.9|29339.9|29352.4|29344.4|29358.9|29350.9|29341.9|29333.9|101
1616063700000|2021-03-18 10:35:00|29351.9|29343.9|29357.9|29349.9|29360.4|29352.4|29345.9|29337.9|46
1616064000000|2021-03-18 10:40:00|29357.4|29349.4|29356.4|29348.4|29364.9|29356.9|29353.4|29345.4|75
1616064300000|2021-03-18 10:45:00|29355.9|29347.9|29356.4|29348.4|29359.4|29351.4|29348.9|29340.9|42
1616064600000|2021-03-18 10:50:00|29356.9|29348.9|29364.9|29356.9|29367.9|29359.9|29355.4|29347.4|55
1616064900000|2021-03-18 10:55:00|29366.4|29358.4|29348.9|29340.9|29371.9|29363.9|29345.9|29337.9|96
1616065200000|2021-03-18 11:00:00|29349.4|29341.4|29344.4|29336.4|29360.9|29352.9|29338.4|29330.4|79
1616065500000|2021-03-18 11:05:00|29343.9|29335.9|29346.9|29338.9|29355.4|29347.4|29337.9|29329.9|91
1616065800000|2021-03-18 11:10:00|29346.4|29338.4|29324.9|29316.9|29346.4|29338.4|29324.4|29316.4|118
1616066100000|2021-03-18 11:15:00|29323.4|29315.4|29321.4|29313.4|29327.9|29319.9|29312.9|29304.9|156
1616066400000|2021-03-18 11:20:00|29320.9|29312.9|29329.9|29321.9|29332.9|29324.9|29310.9|29302.9|123
1616066700000|2021-03-18 11:25:00|29329.4|29321.4|29328.4|29320.4|29329.9|29321.9|29317.9|29309.9|61
1616067000000|2021-03-18 11:30:00|29327.9|29319.9|29304.4|29296.4|29328.4|29320.4|29298.4|29290.4|178
1616067300000|2021-03-18 11:35:00|29303.9|29295.9|29274.4|29266.4|29305.9|29297.9|29244.9|29236.9|604
1616067600000|2021-03-18 11:40:00|29273.4|29265.4|29262.4|29254.4|29276.9|29268.9|29257.9|29249.9|167
1616067900000|2021-03-18 11:45:00|29261.9|29253.9|29284.4|29276.4|29288.9|29280.9|29256.4|29248.4|128
1616068200000|2021-03-18 11:50:00|29281.4|29273.4|29274.4|29266.4|29281.9|29273.9|29267.9|29259.9|60
1616068500000|2021-03-18 11:55:00|29273.9|29265.9|29284.9|29276.9|29294.9|29286.9|29269.4|29261.4|120
1616068800000|2021-03-18 12:00:00|29285.9|29277.9|29309.9|29301.9|29309.9|29301.9|29272.4|29264.4|261
1616069100000|2021-03-18 12:05:00|29310.4|29302.4|29295.4|29287.4|29314.9|29306.9|29294.4|29286.4|72
1616069400000|2021-03-18 12:10:00|29295.9|29287.9|29285.4|29277.4|29301.4|29293.4|29283.4|29275.4|74
1616069700000|2021-03-18 12:15:00|29284.4|29276.4|29268.9|29260.9|29284.4|29276.4|29256.4|29248.4|223
1616070000000|2021-03-18 12:20:00|29269.4|29261.4|29265.9|29257.9|29272.4|29264.4|29245.4|29237.4|159
1616070300000|2021-03-18 12:25:00|29267.4|29259.4|29286.4|29278.4|29286.4|29278.4|29265.4|29257.4|105
1616070600000|2021-03-18 12:30:00|29285.9|29277.9|29281.4|29273.4|29286.4|29278.4|29266.4|29258.4|143
1616070900000|2021-03-18 12:35:00|29282.4|29274.4|29276.4|29268.4|29291.4|29283.4|29271.9|29263.9|142
1616071200000|2021-03-18 12:40:00|29276.9|29268.9|29282.4|29274.4|29282.9|29274.9|29254.4|29246.4|152
1616071500000|2021-03-18 12:45:00|29281.9|29273.9|29283.4|29275.4|29287.4|29279.4|29274.4|29266.4|148
1616071800000|2021-03-18 12:50:00|29282.9|29274.9|29296.4|29288.4|29300.4|29292.4|29279.4|29271.4|123
1616072100000|2021-03-18 12:55:00|29295.9|29287.9|29297.9|29289.9|29311.4|29303.4|29294.9|29286.9|117
1616072400000|2021-03-18 13:00:00|29297.4|29289.4|29296.4|29288.4|29302.9|29294.9|29284.9|29276.9|112
1616072700000|2021-03-18 13:05:00|29295.9|29287.9|29257.4|29249.4|29300.4|29292.4|29255.4|29247.4|178
1616073000000|2021-03-18 13:10:00|29258.4|29250.4|29236.4|29228.4|29260.4|29252.4|29236.4|29228.4|235
1616073300000|2021-03-18 13:15:00|29236.9|29228.9|29240.4|29232.4|29245.9|29237.9|29227.4|29219.4|252
1616073600000|2021-03-18 13:20:00|29239.9|29231.9|29244.9|29236.9|29249.4|29241.4|29237.9|29229.9|140
1616073900000|2021-03-18 13:25:00|29245.4|29237.4|29243.9|29235.9|29252.4|29244.4|29228.9|29220.9|162
1616074200000|2021-03-18 13:30:00|29246.9|29238.9|29253.9|29245.9|29284.4|29276.4|29231.4|29223.4|633
1616074500000|2021-03-18 13:35:00|29254.9|29246.9|29274.9|29266.9|29275.4|29267.4|29243.4|29235.4|319
1616074800000|2021-03-18 13:40:00|29273.9|29265.9|29265.9|29257.9|29295.9|29287.9|29257.9|29249.9|269
1616075100000|2021-03-18 13:45:00|29265.4|29257.4|29229.9|29221.9|29265.4|29257.4|29228.4|29220.4|271
1616075400000|2021-03-18 13:50:00|29230.4|29222.4|29233.9|29225.9|29254.9|29246.9|29213.4|29205.4|444
1616075700000|2021-03-18 13:55:00|29232.4|29224.4|29258.9|29250.9|29262.4|29254.4|29228.4|29220.4|186
1616076000000|2021-03-18 14:00:00|29259.4|29251.4|29260.9|29252.9|29277.9|29269.9|29234.4|29226.4|295
1616076300000|2021-03-18 14:05:00|29261.4|29253.4|29259.9|29251.9|29278.4|29270.4|29245.4|29237.4|263
1616076600000|2021-03-18 14:10:00|29259.4|29251.4|29254.9|29246.9|29266.4|29258.4|29238.4|29230.4|218
1616076900000|2021-03-18 14:15:00|29255.4|29247.4|29258.4|29250.4|29258.4|29250.4|29236.4|29228.4|198
1616077200000|2021-03-18 14:20:00|29259.9|29251.9|29252.9|29244.9|29261.9|29253.9|29244.9|29236.9|118
1616077500000|2021-03-18 14:25:00|29251.9|29243.9|29265.9|29257.9|29286.4|29278.4|29249.4|29241.4|209
1616077800000|2021-03-18 14:30:00|29265.4|29257.4|29274.4|29266.4|29284.4|29276.4|29251.9|29243.9|222
1616078100000|2021-03-18 14:35:00|29271.4|29263.4|29298.9|29290.9|29301.4|29293.4|29269.9|29261.9|251
1616078400000|2021-03-18 14:40:00|29297.4|29289.4|29285.9|29277.9|29308.4|29300.4|29282.4|29274.4|176
1616078700000|2021-03-18 14:45:00|29285.4|29277.4|29266.9|29258.9|29290.4|29282.4|29265.9|29257.9|159
1616079000000|2021-03-18 14:50:00|29266.4|29258.4|29271.4|29263.4|29280.4|29272.4|29244.9|29236.9|257
1616079300000|2021-03-18 14:55:00|29272.4|29264.4|29270.4|29262.4|29283.9|29275.9|29264.9|29256.9|140
1616079600000|2021-03-18 15:00:00|29271.4|29263.4|29276.9|29268.9|29290.4|29282.4|29267.4|29259.4|135
1616079900000|2021-03-18 15:05:00|29277.4|29269.4|29302.4|29294.4|29304.4|29296.4|29270.9|29262.9|136
1616080200000|2021-03-18 15:10:00|29301.9|29293.9|29285.4|29277.4|29301.9|29293.9|29279.4|29271.4|126
1616080500000|2021-03-18 15:15:00|29285.9|29277.9|29275.4|29267.4|29295.9|29287.9|29274.9|29266.9|148
1616080800000|2021-03-18 15:20:00|29272.9|29264.9|29272.9|29264.9|29293.9|29285.9|29272.4|29264.4|123
1616081100000|2021-03-18 15:25:00|29271.9|29263.9|29304.9|29296.9|29304.9|29296.9|29271.4|29263.4|108
1616081400000|2021-03-18 15:30:00|29305.9|29297.9|29299.4|29291.4|29311.9|29303.9|29293.4|29285.4|122
1616081700000|2021-03-18 15:35:00|29298.9|29290.9|29300.4|29292.4|29309.4|29301.4|29290.9|29282.9|115
1616082000000|2021-03-18 15:40:00|29300.9|29292.9|29303.4|29295.4|29310.9|29302.9|29293.9|29285.9|90
1616082300000|2021-03-18 15:45:00|29302.9|29294.9|29299.4|29291.4|29309.9|29301.9|29293.4|29285.4|60
1616082600000|2021-03-18 15:50:00|29298.9|29290.9|29305.9|29297.9|29318.4|29310.4|29298.4|29290.4|86
1616082900000|2021-03-18 15:55:00|29304.4|29296.4|29308.4|29300.4|29309.9|29301.9|29291.9|29283.9|67
1616083200000|2021-03-18 16:00:00|29307.9|29299.9|29332.4|29324.4|29332.4|29324.4|29304.4|29296.4|119
1616083500000|2021-03-18 16:05:00|29332.9|29324.9|29328.4|29320.4|29340.4|29332.4|29321.9|29313.9|125
1616083800000|2021-03-18 16:10:00|29327.9|29319.9|29335.4|29327.4|29335.9|29327.9|29326.9|29318.9|62
1616084100000|2021-03-18 16:15:00|29340.4|29332.4|29324.9|29316.9|29343.4|29335.4|29324.9|29316.9|92
1616084400000|2021-03-18 16:20:00|29325.4|29317.4|29330.9|29322.9|29338.4|29330.4|29320.4|29312.4|90
1616084700000|2021-03-18 16:25:00|29330.4|29322.4|29329.9|29321.9|29339.4|29331.4|29326.4|29318.4|36
1616085000000|2021-03-18 16:30:00|29329.4|29321.4|29305.9|29297.9|29334.9|29326.9|29302.9|29294.9|105
1616085300000|2021-03-18 16:35:00|29305.4|29297.4|29285.9|29277.9|29306.4|29298.4|29284.9|29276.9|160
1616085600000|2021-03-18 16:40:00|29285.4|29277.4|29270.9|29262.9|29289.4|29281.4|29269.4|29261.4|59
1616085900000|2021-03-18 16:45:00|29271.4|29263.4|29255.4|29247.4|29271.4|29263.4|29255.4|29247.4|81
1616086200000|2021-03-18 16:50:00|29255.9|29247.9|29258.9|29250.9|29264.4|29256.4|29251.4|29243.4|50
1616086500000|2021-03-18 16:55:00|29258.4|29250.4|29224.4|29216.4|29258.9|29250.9|29223.9|29215.9|174
1616086800000|2021-03-18 17:00:00|29225.4|29217.4|29238.9|29230.9|29240.9|29232.9|29223.4|29215.4|98
1616087100000|2021-03-18 17:05:00|29239.4|29231.4|29234.9|29226.9|29241.9|29233.9|29232.9|29224.9|113
1616087400000|2021-03-18 17:10:00|29233.4|29225.4|29253.9|29245.9|29254.4|29246.4|29229.9|29221.9|64
1616087700000|2021-03-18 17:15:00|29252.9|29244.9|29261.4|29253.4|29271.4|29263.4|29244.4|29236.4|121
1616088000000|2021-03-18 17:20:00|29261.9|29253.9|29260.9|29252.9|29270.4|29262.4|29260.4|29252.4|38
1616088300000|2021-03-18 17:25:00|29261.9|29253.9|29265.9|29257.9|29277.4|29269.4|29261.9|29253.9|60
1616088600000|2021-03-18 17:30:00|29265.4|29257.4|29266.4|29258.4|29267.4|29259.4|29256.4|29248.4|35
1616088900000|2021-03-18 17:35:00|29266.9|29258.9|29266.9|29258.9|29271.9|29263.9|29261.4|29253.4|23
1616089200000|2021-03-18 17:40:00|29266.4|29258.4|29269.9|29261.9|29273.9|29265.9|29261.4|29253.4|25
1616089500000|2021-03-18 17:45:00|29269.4|29261.4|29263.9|29255.9|29272.9|29264.9|29258.4|29250.4|24
1616089800000|2021-03-18 17:50:00|29264.4|29256.4|29272.9|29264.9|29277.4|29269.4|29263.4|29255.4|29
1616090100000|2021-03-18 17:55:00|29272.4|29264.4|29274.9|29266.9|29278.9|29270.9|29269.9|29261.9|25
1616090400000|2021-03-18 18:00:00|29274.4|29266.4|29260.4|29252.4|29277.9|29269.9|29256.4|29248.4|43
1616090700000|2021-03-18 18:05:00|29260.9|29252.9|29262.4|29254.4|29268.9|29260.9|29258.9|29250.9|38
1616091000000|2021-03-18 18:10:00|29261.9|29253.9|29242.9|29234.9|29262.4|29254.4|29230.4|29222.4|54
1616091300000|2021-03-18 18:15:00|29242.4|29234.4|29226.4|29218.4|29242.4|29234.4|29219.4|29211.4|63
1616091600000|2021-03-18 18:20:00|29226.9|29218.9|29223.9|29215.9|29235.9|29227.9|29221.9|29213.9|43
1616091900000|2021-03-18 18:25:00|29223.4|29215.4|29199.9|29191.9|29225.9|29217.9|29199.9|29191.9|181
1616092200000|2021-03-18 18:30:00|29199.4|29191.4|29195.9|29187.9|29215.4|29207.4|29181.9|29173.9|146
1616092500000|2021-03-18 18:35:00|29195.4|29187.4|29169.4|29161.4|29195.4|29187.4|29161.9|29153.9|192
1616092800000|2021-03-18 18:40:00|29169.9|29161.9|29140.9|29132.9|29170.4|29162.4|29130.9|29122.9|193
1616093100000|2021-03-18 18:45:00|29141.4|29133.4|29175.9|29167.9|29177.4|29169.4|29136.9|29128.9|66
1616093400000|2021-03-18 18:50:00|29176.4|29168.4|29148.9|29140.9|29176.4|29168.4|29144.9|29136.9|155
1616093700000|2021-03-18 18:55:00|29149.4|29141.4|29168.1|29138.1|29171.4|29163.4|29149.4|29138.1|173
1616094000000|2021-03-18 19:00:00|29169.9|29139.9|29162.6|29132.6|29169.9|29139.9|29150.1|29120.1|0
1616094300000|2021-03-18 19:05:00|29163.1|29133.1|29155.7|29125.7|29163.1|29133.1|29132.5|29102.5|0
1616094600000|2021-03-18 19:10:00|29155.9|29125.9|29159.6|29129.6|29179.1|29149.1|29155.9|29125.9|0
1616094900000|2021-03-18 19:15:00|29159.1|29129.1|29148.2|29118.2|29159.1|29129.1|29136.8|29106.8|0
1616095200000|2021-03-18 19:20:00|29148.4|29118.4|29114.3|29084.3|29149.3|29119.3|29112.8|29082.8|0
1616095500000|2021-03-18 19:25:00|29112.5|29082.5|29151.4|29121.4|29151.4|29121.4|29102.1|29072.1|0
1616095800000|2021-03-18 19:30:00|29151.1|29121.1|29121.2|29091.2|29157.3|29127.3|29118.1|29088.1|0
1616096100000|2021-03-18 19:35:00|29121.4|29091.4|29107.2|29077.2|29129.4|29099.4|29106.9|29076.9|0
1616096400000|2021-03-18 19:40:00|29107.1|29077.1|29089.1|29059.1|29108.2|29078.2|29087|29057|0
1616096700000|2021-03-18 19:45:00|29089.4|29059.4|29067.7|29037.7|29093.3|29063.3|29059.2|29029.2|0
1616097000000|2021-03-18 19:50:00|29065.8|29035.8|29072.4|29042.4|29089.4|29059.4|29063.8|29033.8|0
1616097300000|2021-03-18 19:55:00|29072.9|29042.9|29056.3|29026.3|29084.4|29054.4|29048|29018|0
1616097600000|2021-03-18 20:00:00|29058.2|29028.2|29084.2|29054.2|29084.2|29054.2|29056.3|29026.3|0
1616097900000|2021-03-18 20:05:00|29083.5|29053.5|29081.7|29051.7|29093|29063|29072|29042|0
1616098200000|2021-03-18 20:10:00|29081.1|29051.1|29058.3|29028.3|29081.1|29051.1|29057.5|29027.5|0
1616098500000|2021-03-18 20:15:00|29058.4|29028.4|29053.4|29023.4|29058.4|29028.4|29047.7|29017.7|0
1616098800000|2021-03-18 20:20:00|29053.3|29023.3|29051.2|29021.2|29061.2|29031.2|29048.3|29018.3|0
1616099100000|2021-03-18 20:25:00|29051.1|29021.1|29059.6|29029.6|29059.6|29029.6|29051.1|29021.1|0
1616099400000|2021-03-18 20:30:00|29060.5|29030.5|29066.6|29036.6|29068.5|29038.5|29054.1|29024.1|0
1616099700000|2021-03-18 20:35:00|29067.2|29037.2|29067.3|29037.3|29068.6|29038.6|29064.6|29034.6|0
1616100000000|2021-03-18 20:40:00|29068|29038|29078.4|29048.4|29079|29049|29067.3|29037.3|0
1616100300000|2021-03-18 20:45:00|29077.7|29047.7|29074.5|29044.5|29079|29049|29074.5|29044.5|0
1616100600000|2021-03-18 20:50:00|29075.1|29045.1|29078.3|29048.3|29079|29049|29073.2|29043.2|0
1616100900000|2021-03-18 20:55:00|29079|29049|29079.7|29049.7|29085.7|29055.7|29075.8|29045.8|0
1616101200000|2021-03-18 21:00:00|29080.2|29050.2|29079.9|29049.9|29080.9|29050.9|29078.5|29048.5|0
1616101500000|2021-03-18 21:05:00|29079.7|29049.7|29083.3|29053.3|29083.3|29053.3|29079.7|29049.7|0
1616101800000|2021-03-18 21:10:00|29083.7|29053.7|29082.4|29052.4|29083.7|29053.7|29079.4|29049.4|0
1616102100000|2021-03-18 21:15:00|29081.8|29051.8|29084.7|29054.7|29084.7|29054.7|29081.8|29051.8|0
1616102400000|2021-03-18 21:20:00|29084.5|29054.5|29086.6|29056.6|29086.8|29056.8|29084.5|29054.5|0
1616102700000|2021-03-18 21:25:00|29086.8|29056.8|29090.3|29060.3|29092.1|29062.1|29086.5|29056.5|0
1616103000000|2021-03-18 21:30:00|29089.7|29059.7|29090.1|29060.1|29090.9|29060.9|29087|29057|0
1616103300000|2021-03-18 21:35:00|29090.4|29060.4|29088.3|29058.3|29090.4|29060.4|29088|29058|0
1616103600000|2021-03-18 21:40:00|29088|29058|29088|29058|29089.9|29059.9|29087.4|29057.4|0
1616103900000|2021-03-18 21:45:00|29088.3|29058.3|29088.3|29058.3|29088.8|29058.8|29087.5|29057.5|0
1616104200000|2021-03-18 21:50:00|29088.6|29058.6|29089.4|29059.4|29092.1|29062.1|29088.4|29058.4|0
1616104500000|2021-03-18 21:55:00|29089.2|29059.2|29087.9|29057.9|29090.9|29060.9|29087.3|29057.3|0
1616104800000|2021-03-18 22:00:00|29087.7|29057.7|29100.4|29070.4|29104.3|29074.3|29086.7|29056.7|0
1616105100000|2021-03-18 22:05:00|29101.7|29071.7|29096.5|29066.5|29105.6|29075.6|29092.6|29062.6|0
1616105400000|2021-03-18 22:10:00|29095.2|29065.2|29104.7|29074.7|29107.3|29077.3|29095.2|29065.2|0
1616105700000|2021-03-18 22:15:00|29106|29076|29110.9|29080.9|29114.8|29084.8|29104.7|29074.7|0
1616106000000|2021-03-18 22:20:00|29109.6|29079.6|29084.9|29054.9|29110.9|29080.9|29084.9|29054.9|0
1616106300000|2021-03-18 22:25:00|29083.6|29053.6|29086.2|29056.2|29090.1|29060.1|29073.2|29043.2|0
1616106600000|2021-03-18 22:30:00|29087.5|29057.5|29089.7|29059.7|29093.1|29063.1|29086.2|29056.2|0
1616106900000|2021-03-18 22:35:00|29091|29061|29081.3|29051.3|29091|29061|29078.6|29048.6|0
1616107200000|2021-03-18 22:40:00|29081.9|29051.9|29086.1|29056.1|29086.1|29056.1|29078.6|29048.6|0
1616107500000|2021-03-18 22:45:00|29085.5|29055.5|29079.1|29049.1|29091.5|29061.5|29076.5|29046.5|0
1616107800000|2021-03-18 22:50:00|29079.7|29049.7|29076.6|29046.6|29085.7|29055.7|29075.2|29045.2|0
1616108100000|2021-03-18 22:55:00|29075.9|29045.9|29064.6|29034.6|29075.9|29045.9|29064.6|29034.6|0
1616108400000|2021-03-18 23:00:00|29063.3|29033.3|29074.2|29044.2|29075.5|29045.5|29063.3|29033.3|0
1616108700000|2021-03-18 23:05:00|29075.5|29045.5|29078|29048|29083.5|29053.5|29074.2|29044.2|0
1616109000000|2021-03-18 23:10:00|29079.3|29049.3|29073.3|29043.3|29080.6|29050.6|29062.9|29032.9|0
1616109300000|2021-03-18 23:15:00|29072|29042|29087.1|29057.1|29088.4|29058.4|29068.3|29038.3|0
1616109600000|2021-03-18 23:20:00|29086.5|29056.5|29089.2|29059.2|29089.2|29059.2|29078|29048|0
1616109900000|2021-03-18 23:25:00|29087.9|29057.9|29101.9|29071.9|29103.2|29073.2|29084|29054|0
1616110200000|2021-03-18 23:30:00|29103.2|29073.2|29093.2|29063.2|29105.8|29075.8|29090.5|29060.5|0
1616110500000|2021-03-18 23:35:00|29093.8|29063.8|29091.4|29061.4|29094.5|29064.5|29089.5|29059.5|0
1616110800000|2021-03-18 23:40:00|29092.8|29062.8|29085.3|29055.3|29099.6|29069.6|29084.7|29054.7|0
1616111100000|2021-03-18 23:45:00|29086|29056|29084.2|29054.2|29088.1|29058.1|29078.8|29048.8|0
1616111400000|2021-03-18 23:50:00|29083.6|29053.6|29083|29053|29086.9|29056.9|29080.1|29050.1|0
1616111700000|2021-03-18 23:55:00|29083.7|29053.7|29085.6|29055.6|29093.1|29063.1|29081.4|29051.4|0
1616112000000|2021-03-19 00:00:00|29084.9|29054.9|29093.5|29063.5|29097|29067|29077.8|29047.8|0
1616112300000|2021-03-19 00:05:00|29094.9|29064.9|29106.1|29076.1|29106.9|29076.9|29092.2|29062.2|0
1616112600000|2021-03-19 00:10:00|29106.8|29076.8|29105.9|29075.9|29107.4|29077.4|29100|29070|0
1616112900000|2021-03-19 00:15:00|29106.6|29076.6|29103.7|29073.7|29114|29084|29096|29066|0
1616113200000|2021-03-19 00:20:00|29104.3|29074.3|29098.2|29068.2|29105|29075|29088.9|29058.9|0
1616113500000|2021-03-19 00:25:00|29098.5|29068.5|29119.4|29089.4|29119.4|29089.4|29097.5|29067.5|0
1616113800000|2021-03-19 00:30:00|29120|29090|29119.4|29089.4|29125.9|29095.9|29113|29083|0
1616114100000|2021-03-19 00:35:00|29119.7|29089.7|29110.5|29080.5|29122.2|29092.2|29110.5|29080.5|0
1616114400000|2021-03-19 00:40:00|29109.9|29079.9|29113|29083|29118.5|29088.5|29109.9|29079.9|0
1616114700000|2021-03-19 00:45:00|29113.3|29083.3|29118.8|29088.8|29119.4|29089.4|29112.3|29082.3|0
1616115000000|2021-03-19 00:50:00|29118.1|29088.1|29123.9|29093.9|29127.1|29097.1|29117.8|29087.8|0
1616115300000|2021-03-19 00:55:00|29123.6|29093.6|29122.6|29092.6|29123.6|29093.6|29117.5|29087.5|0
1616115600000|2021-03-19 01:00:00|29123.3|29093.3|29124.2|29094.2|29128.4|29098.4|29114.9|29084.9|0
1616115900000|2021-03-19 01:05:00|29123.9|29093.9|29122.6|29092.6|29130.3|29100.3|29121.3|29091.3|0
1616116200000|2021-03-19 01:10:00|29122|29092|29126.3|29096.3|29127.3|29097.3|29112|29082|0
1616116500000|2021-03-19 01:15:00|29131.2|29101.2|29090.2|29085.2|29131.2|29121.7|29050.7|29045.7|2501
1616116800000|2021-03-19 01:20:00|29091.2|29086.2|29073.2|29068.2|29117.7|29112.7|29062.7|29057.7|1547
1616117100000|2021-03-19 01:25:00|29072.7|29067.7|29071.2|29066.2|29105.2|29100.2|29051.7|29046.7|1546
1616117400000|2021-03-19 01:30:00|29070.7|29065.7|29145.2|29140.2|29181.2|29176.2|29040.2|29035.2|5983
1616117700000|2021-03-19 01:35:00|29144.7|29139.7|29157.7|29152.7|29194.2|29189.2|29087.2|29082.2|4222
1616118000000|2021-03-19 01:40:00|29157.2|29152.2|29209.7|29204.7|29209.7|29204.7|29116.7|29111.7|3650
1616118300000|2021-03-19 01:45:00|29211.7|29206.7|29172.2|29167.2|29243.2|29238.2|29166.2|29161.2|3499
1616118600000|2021-03-19 01:50:00|29171.2|29166.2|29161.2|29156.2|29187.7|29182.7|29129.7|29124.7|2619
1616118900000|2021-03-19 01:55:00|29161.7|29156.7|29182.7|29177.7|29194.7|29189.7|29138.2|29133.2|1725
1616119200000|2021-03-19 02:00:00|29184.2|29179.2|29089.2|29084.2|29188.2|29183.2|29083.2|29078.2|3661
1616119500000|2021-03-19 02:05:00|29088.7|29083.7|29013.7|29008.7|29088.7|29083.7|29001.7|28996.7|3979
1616119800000|2021-03-19 02:10:00|29016.2|29011.2|29057.7|29052.7|29065.2|29060.2|28984.2|28979.2|3795
1616120100000|2021-03-19 02:15:00|29057.2|29052.2|28955.7|28950.7|29057.2|29052.2|28952.2|28947.2|2832
1616120400000|2021-03-19 02:20:00|28954.7|28949.7|28983.2|28978.2|28986.7|28981.7|28920.2|28915.2|3751
1616120700000|2021-03-19 02:25:00|28982.7|28977.7|29004.2|28999.2|29015.7|29010.7|28964.2|28959.2|2253
1616121000000|2021-03-19 02:30:00|29004.7|28999.7|28986.2|28981.2|29004.7|28999.7|28955.2|28950.2|1896
1616121300000|2021-03-19 02:35:00|28986.7|28981.7|28985.7|28980.7|29012.2|29007.2|28956.2|28951.2|1548
1616121600000|2021-03-19 02:40:00|28986.2|28981.2|28895.7|28890.7|28987.2|28982.2|28881.2|28876.2|3623
1616121900000|2021-03-19 02:45:00|28896.2|28891.2|28979.2|28974.2|28992.7|28987.7|28885.2|28880.2|2222
1616122200000|2021-03-19 02:50:00|28979.7|28974.7|28964.7|28959.7|29022.2|29017.2|28945.2|28940.2|2212
1616122500000|2021-03-19 02:55:00|28964.2|28959.2|28921.7|28916.7|28964.2|28959.2|28921.2|28916.2|1164
1616122800000|2021-03-19 03:00:00|28922.2|28917.2|28919.7|28914.7|28933.7|28928.7|28901.2|28896.2|1521
1616123100000|2021-03-19 03:05:00|28920.2|28915.2|28932.7|28927.7|28941.2|28936.2|28891.7|28886.7|1455
1616123400000|2021-03-19 03:10:00|28933.7|28928.7|28892.7|28887.7|28959.7|28954.7|28886.7|28881.7|1642
1616123700000|2021-03-19 03:15:00|28894.2|28889.2|28925.2|28920.2|28931.2|28926.2|28872.7|28867.7|1773
1616124000000|2021-03-19 03:20:00|28923.7|28918.7|28951.2|28946.2|28967.2|28962.2|28921.2|28916.2|1272
1616124300000|2021-03-19 03:25:00|28951.7|28946.7|28937.2|28932.2|28962.2|28957.2|28928.7|28923.7|887
1616124600000|2021-03-19 03:30:00|28936.2|28931.2|28938.7|28933.7|28957.2|28952.2|28926.7|28921.7|561
1616124900000|2021-03-19 03:35:00|28937.7|28932.7|28943.2|28938.2|28961.7|28956.7|28935.7|28930.7|492
1616125200000|2021-03-19 03:40:00|28942.7|28937.7|28967.2|28962.2|28987.2|28982.2|28942.2|28937.2|1361
1616125500000|2021-03-19 03:45:00|28967.7|28962.7|28962.2|28957.2|28974.7|28969.7|28938.7|28933.7|686
1616125800000|2021-03-19 03:50:00|28961.7|28956.7|28927.2|28922.2|28963.7|28958.7|28921.2|28916.2|766
1616126100000|2021-03-19 03:55:00|28928.2|28923.2|28917.7|28912.7|28937.7|28932.7|28905.2|28900.2|771
1616126400000|2021-03-19 04:00:00|28929.1|28899.1|28931.9|28901.9|28938.6|28908.6|28924|28894|0
1616126700000|2021-03-19 04:05:00|28931.3|28901.3|28943|28913|28944.3|28914.3|28924.9|28894.9|0
1616127000000|2021-03-19 04:10:00|28943.4|28913.4|28949|28919|28949.5|28919.5|28938.6|28908.6|0
1616127300000|2021-03-19 04:15:00|28949.4|28919.4|28957.9|28927.9|28969.4|28939.4|28947.4|28917.4|0
1616127600000|2021-03-19 04:20:00|28958.5|28928.5|28964.6|28934.6|28966.6|28936.6|28958.5|28928.5|0
1616127900000|2021-03-19 04:25:00|28965.3|28935.3|28967.1|28937.1|28968.1|28938.1|28963.2|28933.2|0
1616128200000|2021-03-19 04:30:00|28969|28939|28971.5|28941.5|28977.3|28947.3|28967.8|28937.8|0
1616128500000|2021-03-19 04:35:00|28971.8|28941.8|28967.6|28937.6|28972.1|28942.1|28962.2|28932.2|0
1616128800000|2021-03-19 04:40:00|28967.3|28937.3|28965.4|28935.4|28970.2|28940.2|28962.5|28932.5|0
1616129100000|2021-03-19 04:45:00|28965.1|28935.1|28964.1|28934.1|28967.7|28937.7|28963.2|28933.2|0
1616129400000|2021-03-19 04:50:00|28964.5|28934.5|28971.5|28941.5|28971.5|28941.5|28963.8|28933.8|0
1616129700000|2021-03-19 04:55:00|28970.9|28940.9|28970.2|28940.2|28971.5|28941.5|28969.2|28939.2|0
1616130000000|2021-03-19 05:00:00|28970.9|28940.9|28936.2|28931.2|28983.7|28978.7|28915.2|28910.2|1501
1616130300000|2021-03-19 05:05:00|28935.7|28930.7|28915.2|28910.2|28939.2|28934.2|28901.2|28896.2|1178
1616130600000|2021-03-19 05:10:00|28915.7|28910.7|28898.2|28893.2|28916.7|28911.7|28879.7|28874.7|1188
1616130900000|2021-03-19 05:15:00|28897.2|28892.2|28894.2|28889.2|28907.7|28902.7|28879.2|28874.2|783
1616131200000|2021-03-19 05:20:00|28893.7|28888.7|28841.7|28836.7|28897.7|28892.7|28836.2|28831.2|1711
1616131500000|2021-03-19 05:25:00|28840.7|28835.7|28805.2|28800.2|28855.7|28850.7|28803.2|28798.2|1681
1616131800000|2021-03-19 05:30:00|28804.7|28799.7|28818.2|28813.2|28818.7|28813.7|28765.2|28760.2|2518
1616132100000|2021-03-19 05:35:00|28817.7|28812.7|28813.7|28808.7|28849.2|28844.2|28794.7|28789.7|1646
1616132400000|2021-03-19 05:40:00|28812.2|28807.2|28786.2|28781.2|28819.7|28814.7|28775.2|28770.2|1188
1616132700000|2021-03-19 05:45:00|28784.2|28779.2|28819.7|28814.7|28826.2|28821.2|28781.7|28776.7|955
1616133000000|2021-03-19 05:50:00|28820.2|28815.2|28812.2|28807.2|28839.2|28834.2|28801.2|28796.2|1015
1616133300000|2021-03-19 05:55:00|28811.2|28806.2|28808.2|28803.2|28830.2|28825.2|28789.2|28784.2|1054
1616133600000|2021-03-19 06:00:00|28806.7|28801.7|28745.7|28740.7|28806.7|28801.7|28722.2|28717.2|2467
1616133900000|2021-03-19 06:05:00|28746.2|28741.2|28750.2|28745.2|28761.2|28756.2|28725.7|28720.7|1117
1616134200000|2021-03-19 06:10:00|28749.7|28744.7|28738.7|28733.7|28751.7|28746.7|28711.2|28706.2|1106
1616134500000|2021-03-19 06:15:00|28738.2|28733.2|28717.7|28712.7|28753.2|28748.2|28712.2|28707.2|1023
1616134800000|2021-03-19 06:20:00|28717.2|28712.2|28733.2|28728.2|28738.2|28733.2|28708.2|28703.2|965
1616135100000|2021-03-19 06:25:00|28734.7|28729.7|28772.2|28767.2|28773.7|28768.7|28718.2|28713.2|1190
1616135400000|2021-03-19 06:30:00|28772.7|28767.7|28779.2|28774.2|28796.2|28791.2|28754.2|28749.2|1519
1616135700000|2021-03-19 06:35:00|28778.7|28773.7|28739.2|28734.2|28786.2|28781.2|28726.2|28721.2|1159
1616136000000|2021-03-19 06:40:00|28739.7|28734.7|28755.2|28750.2|28760.2|28755.2|28722.7|28717.7|832
1616136300000|2021-03-19 06:45:00|28754.7|28749.7|28791.7|28786.7|28794.7|28789.7|28744.7|28739.7|1054
1616136600000|2021-03-19 06:50:00|28791.2|28786.2|28815.2|28810.2|28825.7|28820.7|28785.2|28780.2|1623
1616136900000|2021-03-19 06:55:00|28815.7|28810.7|28811.2|28806.2|28817.7|28812.7|28798.7|28793.7|899
1616137200000|2021-03-19 07:00:00|28813.2|28808.2|28812.7|28807.7|28827.7|28822.7|28786.7|28781.7|838
1616137500000|2021-03-19 07:05:00|28813.2|28808.2|28826.7|28821.7|28859.2|28854.2|28811.2|28806.2|1444
1616137800000|2021-03-19 07:10:00|28825.7|28820.7|28806.2|28801.2|28832.7|28827.7|28795.2|28790.2|938
1616138100000|2021-03-19 07:15:00|28805.7|28800.7|28858.7|28853.7|28867.7|28862.7|28796.2|28791.2|1111
1616138400000|2021-03-19 07:20:00|28860.7|28855.7|28833.7|28828.7|28867.2|28862.2|28828.2|28823.2|966
1616138700000|2021-03-19 07:25:00|28834.7|28829.7|28836.2|28831.2|28845.7|28840.7|28822.2|28817.2|623
1616139000000|2021-03-19 07:30:00|28835.7|28830.7|28856.7|28851.7|28874.7|28869.7|28831.7|28826.7|1532
1616139300000|2021-03-19 07:35:00|28856.2|28851.2|28868.2|28863.2|28879.7|28874.7|28847.7|28842.7|829
1616139600000|2021-03-19 07:40:00|28868.7|28863.7|28856.7|28851.7|28872.7|28867.7|28843.7|28838.7|649
1616139900000|2021-03-19 07:45:00|28857.7|28852.7|28882.2|28877.2|28887.2|28882.2|28848.7|28843.7|1012
1616140200000|2021-03-19 07:50:00|28882.7|28877.7|28899.2|28894.2|28910.2|28905.2|28881.7|28876.7|1736
1616140500000|2021-03-19 07:55:00|28898.7|28893.7|28887.2|28882.2|28916.2|28911.2|28886.2|28881.2|1512
1616140800000|2021-03-19 08:00:00|28885.7|28880.7|28901.2|28896.2|28958.7|28953.7|28877.7|28872.7|2222
1616141100000|2021-03-19 08:05:00|28901.7|28896.7|28905.7|28900.7|28931.2|28926.2|28900.2|28895.2|2193
1616141400000|2021-03-19 08:10:00|28904.2|28899.2|28918.7|28913.7|28926.7|28921.7|28901.2|28896.2|1190
1616141700000|2021-03-19 08:15:00|28919.2|28914.2|28940.7|28935.7|28948.2|28943.2|28913.7|28908.7|927
1616142000000|2021-03-19 08:20:00|28941.2|28936.2|28931.7|28926.7|28953.7|28948.7|28928.7|28923.7|787
1616142300000|2021-03-19 08:25:00|28931.2|28926.2|28937.2|28932.2|28948.7|28943.7|28904.7|28899.7|1502
1616142600000|2021-03-19 08:30:00|28931.9|28901.9|28942.6|28912.6|28957.6|28927.6|28931.9|28901.9|1
1616142900000|2021-03-19 08:35:00|28942|28912|28940.3|28910.3|28956.2|28926.2|28931.1|28901.1|0
1616143200000|2021-03-19 08:40:00|28936.4|28906.4|28924.9|28894.9|28948.4|28918.4|28923.7|28893.7|0
1616143500000|2021-03-19 08:45:00|28924.3|28894.3|28920|28890|28930.1|28900.1|28914.6|28884.6|0
1616143800000|2021-03-19 08:50:00|28923.8|28893.8|28932.4|28902.4|28938.2|28908.2|28918.1|28888.1|0
1616144100000|2021-03-19 08:55:00|28931.8|28901.8|28935.9|28905.9|28937.5|28907.5|28930.8|28900.8|0
1616144400000|2021-03-19 09:00:00|28936.8|28906.8|28924.8|28894.8|28939.6|28909.6|28916|28886|0
1616144700000|2021-03-19 09:05:00|28926.7|28896.7|28927.2|28897.2|28927.9|28897.9|28909.9|28879.9|0
1616145000000|2021-03-19 09:10:00|28925.3|28895.3|28939.5|28909.5|28943.3|28913.3|28923.4|28893.4|0
1616145300000|2021-03-19 09:15:00|28927.2|28919.2|28948.7|28940.7|28957.7|28949.7|28927.2|28919.2|444
1616145600000|2021-03-19 09:20:00|28951.2|28943.2|28953.2|28945.2|28961.7|28953.7|28946.7|28938.7|186
1616145900000|2021-03-19 09:25:00|28954.2|28946.2|28927.7|28919.7|28959.7|28951.7|28922.7|28914.7|210
1616146200000|2021-03-19 09:30:00|28927.2|28919.2|28919.7|28911.7|28932.2|28924.2|28912.7|28904.7|138
1616146500000|2021-03-19 09:35:00|28919.2|28911.2|28918.7|28910.7|28929.7|28921.7|28913.7|28905.7|101
1616146800000|2021-03-19 09:40:00|28918.2|28910.2|28897.2|28889.2|28918.2|28910.2|28890.7|28882.7|199
1616147100000|2021-03-19 09:45:00|28899.2|28891.2|28906.7|28898.7|28910.7|28902.7|28896.2|28888.2|87
1616147400000|2021-03-19 09:50:00|28906.2|28898.2|28897.7|28889.7|28907.2|28899.2|28891.2|28883.2|83
1616147700000|2021-03-19 09:55:00|28898.2|28890.2|28902.7|28894.7|28903.2|28895.2|28893.2|28885.2|84
1616148000000|2021-03-19 10:00:00|28902.2|28894.2|28908.7|28900.7|28910.7|28902.7|28896.2|28888.2|122
1616148300000|2021-03-19 10:05:00|28909.7|28901.7|28905.7|28897.7|28911.7|28903.7|28895.2|28887.2|100
1616148600000|2021-03-19 10:10:00|28906.2|28898.2|28868.2|28860.2|28906.2|28898.2|28858.2|28850.2|231
1616148900000|2021-03-19 10:15:00|28870.2|28862.2|28879.2|28871.2|28884.7|28876.7|28858.2|28850.2|191
1616149200000|2021-03-19 10:20:00|28879.7|28871.7|28885.7|28877.7|28889.7|28881.7|28871.7|28863.7|76
1616149500000|2021-03-19 10:25:00|28886.2|28878.2|28902.7|28894.7|28903.7|28895.7|28885.7|28877.7|83
1616149800000|2021-03-19 10:30:00|28902.2|28894.2|28901.2|28893.2|28910.7|28902.7|28896.7|28888.7|104
1616150100000|2021-03-19 10:35:00|28901.7|28893.7|28895.2|28887.2|28901.7|28893.7|28890.7|28882.7|62
1616150400000|2021-03-19 10:40:00|28895.7|28887.7|28901.7|28893.7|28904.7|28896.7|28895.2|28887.2|56
1616150700000|2021-03-19 10:45:00|28901.2|28893.2|28904.2|28896.2|28908.2|28900.2|28899.2|28891.2|44
1616151000000|2021-03-19 10:50:00|28904.7|28896.7|28910.7|28902.7|28923.7|28915.7|28904.7|28896.7|95
1616151300000|2021-03-19 10:55:00|28910.2|28902.2|28909.2|28901.2|28911.7|28903.7|28897.2|28889.2|39
1616151600000|2021-03-19 11:00:00|28909.7|28901.7|28893.2|28885.2|28909.7|28901.7|28884.7|28876.7|58
1616151900000|2021-03-19 11:05:00|28894.2|28886.2|28896.7|28888.7|28906.7|28898.7|28890.2|28882.2|67
1616152200000|2021-03-19 11:10:00|28896.2|28888.2|28884.2|28876.2|28897.7|28889.7|28881.2|28873.2|49
1616152500000|2021-03-19 11:15:00|28883.7|28875.7|28888.2|28880.2|28893.2|28885.2|28880.2|28872.2|45
1616152800000|2021-03-19 11:20:00|28887.7|28879.7|28862.7|28854.7|28887.7|28879.7|28855.7|28847.7|107
1616153100000|2021-03-19 11:25:00|28862.2|28854.2|28873.7|28865.7|28875.2|28867.2|28851.2|28843.2|110
1616153400000|2021-03-19 11:30:00|28874.2|28866.2|28882.2|28874.2|28883.2|28875.2|28873.2|28865.2|40
1616153700000|2021-03-19 11:35:00|28882.7|28874.7|28886.7|28878.7|28893.7|28885.7|28879.7|28871.7|82
1616154000000|2021-03-19 11:40:00|28887.2|28879.2|28889.7|28881.7|28893.2|28885.2|28885.7|28877.7|66
1616154300000|2021-03-19 11:45:00|28890.2|28882.2|28894.2|28886.2|28899.2|28891.2|28888.2|28880.2|56
1616154600000|2021-03-19 11:50:00|28895.2|28887.2|28884.7|28876.7|28898.7|28890.7|28884.2|28876.2|63
1616154900000|2021-03-19 11:55:00|28885.2|28877.2|28888.7|28880.7|28895.7|28887.7|28881.7|28873.7|45
1616155200000|2021-03-19 12:00:00|28889.2|28881.2|28897.2|28889.2|28908.2|28900.2|28888.7|28880.7|105
1616155500000|2021-03-19 12:05:00|28895.7|28887.7|28895.2|28887.2|28904.2|28896.2|28883.7|28875.7|66
1616155800000|2021-03-19 12:10:00|28895.7|28887.7|28897.2|28889.2|28899.7|28891.7|28888.2|28880.2|80
1616156100000|2021-03-19 12:15:00|28896.2|28888.2|28913.7|28905.7|28915.7|28907.7|28894.7|28886.7|79
1616156400000|2021-03-19 12:20:00|28914.2|28906.2|28906.2|28898.2|28919.2|28911.2|28904.7|28896.7|144
1616156700000|2021-03-19 12:25:00|28905.7|28897.7|28901.2|28893.2|28912.7|28904.7|28892.2|28884.2|105
1616157000000|2021-03-19 12:30:00|28900.2|28892.2|28908.7|28900.7|28921.7|28913.7|28900.2|28892.2|84
1616157300000|2021-03-19 12:35:00|28908.2|28900.2|28914.2|28906.2|28921.7|28913.7|28901.2|28893.2|53
1616157600000|2021-03-19 12:40:00|28914.7|28906.7|28919.7|28911.7|28921.2|28913.2|28911.7|28903.7|47
1616157900000|2021-03-19 12:45:00|28920.2|28912.2|28907.7|28899.7|28928.7|28920.7|28897.2|28889.2|156
1616158200000|2021-03-19 12:50:00|28907.2|28899.2|28917.2|28909.2|28919.7|28911.7|28898.2|28890.2|67
1616158500000|2021-03-19 12:55:00|28917.7|28909.7|28914.7|28906.7|28925.2|28917.2|28903.7|28895.7|73
1616158800000|2021-03-19 13:00:00|28914.2|28906.2|28863.7|28855.7|28914.2|28906.2|28784.2|28776.2|981
1616159100000|2021-03-19 13:05:00|28863.2|28855.2|28859.2|28851.2|28884.2|28876.2|28848.7|28840.7|380
1616159400000|2021-03-19 13:10:00|28858.7|28850.7|28856.2|28848.2|28874.2|28866.2|28844.2|28836.2|110
1616159700000|2021-03-19 13:15:00|28856.7|28848.7|28861.7|28853.7|28875.7|28867.7|28853.2|28845.2|133
1616160000000|2021-03-19 13:20:00|28859.7|28851.7|28844.7|28836.7|28872.7|28864.7|28844.2|28836.2|87
1616160300000|2021-03-19 13:25:00|28844.2|28836.2|28816.7|28808.7|28847.2|28839.2|28816.7|28808.7|195
1616160600000|2021-03-19 13:30:00|28817.2|28809.2|28861.2|28853.2|28877.2|28869.2|28816.7|28808.7|488
1616160900000|2021-03-19 13:35:00|28861.7|28853.7|28855.7|28847.7|28886.7|28878.7|28848.7|28840.7|408
1616161200000|2021-03-19 13:40:00|28854.7|28846.7|28813.7|28805.7|28858.7|28850.7|28782.7|28774.7|621
1616161500000|2021-03-19 13:45:00|28812.7|28804.7|28778.7|28770.7|28812.7|28804.7|28772.7|28764.7|379
1616161800000|2021-03-19 13:50:00|28778.2|28770.2|28809.7|28801.7|28822.7|28814.7|28778.2|28770.2|351
1616162100000|2021-03-19 13:55:00|28809.2|28801.2|28817.2|28809.2|28827.2|28819.2|28798.2|28790.2|262
1616162400000|2021-03-19 14:00:00|28816.7|28808.7|28773.7|28765.7|28817.2|28809.2|28773.2|28765.2|308
1616162700000|2021-03-19 14:05:00|28774.7|28766.7|28799.7|28791.7|28801.7|28793.7|28761.7|28753.7|287
1616163000000|2021-03-19 14:10:00|28800.2|28792.2|28828.7|28820.7|28830.7|28822.7|28792.2|28784.2|233
1616163300000|2021-03-19 14:15:00|28828.2|28820.2|28848.2|28840.2|28851.7|28843.7|28817.2|28809.2|185
1616163600000|2021-03-19 14:20:00|28852.2|28844.2|28866.7|28858.7|28884.7|28876.7|28847.7|28839.7|271
1616163900000|2021-03-19 14:25:00|28868.2|28860.2|28881.7|28873.7|28894.2|28886.2|28868.2|28860.2|446
1616164200000|2021-03-19 14:30:00|28882.2|28874.2|28864.7|28856.7|28895.7|28887.7|28855.2|28847.2|315
1616164500000|2021-03-19 14:35:00|28864.2|28856.2|28913.7|28905.7|28917.2|28909.2|28864.2|28856.2|260
1616164800000|2021-03-19 14:40:00|28914.2|28906.2|28921.2|28913.2|28924.7|28916.7|28908.2|28900.2|225
1616165100000|2021-03-19 14:45:00|28920.7|28912.7|28905.2|28897.2|28932.7|28924.7|28905.2|28897.2|224
1616165400000|2021-03-19 14:50:00|28907.7|28899.7|28931.7|28923.7|28937.7|28929.7|28904.7|28896.7|156
1616165700000|2021-03-19 14:55:00|28932.2|28924.2|28943.2|28935.2|28943.2|28935.2|28922.7|28914.7|168
1616166000000|2021-03-19 15:00:00|28944.7|28936.7|28935.2|28927.2|28948.2|28940.2|28928.2|28920.2|116
1616166300000|2021-03-19 15:05:00|28934.2|28926.2|28928.7|28920.7|28942.2|28934.2|28916.2|28908.2|173
1616166600000|2021-03-19 15:10:00|28931.7|28923.7|28928.2|28920.2|28943.7|28935.7|28912.7|28904.7|220
1616166900000|2021-03-19 15:15:00|28928.7|28920.7|28932.7|28924.7|28939.7|28931.7|28922.7|28914.7|151
1616167200000|2021-03-19 15:20:00|28931.7|28923.7|28923.7|28915.7|28938.7|28930.7|28922.7|28914.7|138
1616167500000|2021-03-19 15:25:00|28923.2|28915.2|28919.2|28911.2|28923.2|28915.2|28892.7|28884.7|240
1616167800000|2021-03-19 15:30:00|28918.7|28910.7|28937.2|28929.2|28937.7|28929.7|28907.7|28899.7|94
1616168100000|2021-03-19 15:35:00|28937.7|28929.7|28962.7|28954.7|28967.7|28959.7|28935.2|28927.2|216
1616168400000|2021-03-19 15:40:00|28961.7|28953.7|28966.2|28958.2|28972.2|28964.2|28961.2|28953.2|263
1616168700000|2021-03-19 15:45:00|28966.7|28958.7|28969.7|28961.7|28975.7|28967.7|28959.2|28951.2|305
1616169000000|2021-03-19 15:50:00|28970.7|28962.7|28994.7|28986.7|29000.7|28992.7|28963.2|28955.2|287
1616169300000|2021-03-19 15:55:00|28994.2|28986.2|29001.7|28993.7|29002.2|28994.2|28983.7|28975.7|311
1616169600000|2021-03-19 16:00:00|28999.7|28991.7|29012.7|29004.7|29017.2|29009.2|28999.7|28991.7|211
1616169900000|2021-03-19 16:05:00|29013.2|29005.2|29018.2|29010.2|29018.2|29010.2|29000.2|28992.2|158
1616170200000|2021-03-19 16:10:00|29018.7|29010.7|29010.7|29002.7|29018.7|29010.7|28996.7|28988.7|179
1616170500000|2021-03-19 16:15:00|29011.2|29003.2|29010.7|29002.7|29016.7|29008.7|29003.2|28995.2|107
1616170800000|2021-03-19 16:20:00|29010.2|29002.2|29011.7|29003.7|29021.2|29013.2|29005.7|28997.7|99
1616171100000|2021-03-19 16:25:00|29011.2|29003.2|29003.7|28995.7|29015.2|29007.2|28997.7|28989.7|116
1616171400000|2021-03-19 16:30:00|29003.2|28995.2|29006.2|28998.2|29009.2|29001.2|28997.2|28989.2|98
1616171700000|2021-03-19 16:35:00|29005.7|28997.7|28983.2|28975.2|29006.2|28998.2|28980.7|28972.7|88
1616172000000|2021-03-19 16:40:00|28983.7|28975.7|29005.7|28997.7|29012.7|29004.7|28982.2|28974.2|111
1616172300000|2021-03-19 16:45:00|29006.2|28998.2|29024.2|29016.2|29026.2|29018.2|29006.2|28998.2|148
1616172600000|2021-03-19 16:50:00|29025.2|29017.2|29022.2|29014.2|29025.7|29017.7|29015.7|29007.7|43
1616172900000|2021-03-19 16:55:00|29021.7|29013.7|29024.2|29016.2|29025.7|29017.7|29014.7|29006.7|87
1616173200000|2021-03-19 17:00:00|29024.7|29016.7|29013.2|29005.2|29026.7|29018.7|29009.7|29001.7|67
1616173500000|2021-03-19 17:05:00|29013.7|29005.7|29019.2|29011.2|29020.2|29012.2|29005.7|28997.7|69
1616173800000|2021-03-19 17:10:00|29018.7|29010.7|29031.7|29023.7|29031.7|29023.7|29015.2|29007.2|51
1616174100000|2021-03-19 17:15:00|29031.2|29023.2|29043.2|29035.2|29045.7|29037.7|29028.7|29020.7|129
1616174400000|2021-03-19 17:20:00|29043.7|29035.7|29046.7|29038.7|29048.2|29040.2|29038.2|29030.2|74
1616174700000|2021-03-19 17:25:00|29045.7|29037.7|29045.2|29037.2|29049.2|29041.2|29038.2|29030.2|54
1616175000000|2021-03-19 17:30:00|29044.7|29036.7|29036.2|29028.2|29045.2|29037.2|29031.2|29023.2|70
1616175300000|2021-03-19 17:35:00|29036.7|29028.7|29029.7|29021.7|29038.2|29030.2|29018.7|29010.7|144
1616175600000|2021-03-19 17:40:00|29029.2|29021.2|29021.2|29013.2|29034.2|29026.2|29015.7|29007.7|67
1616175900000|2021-03-19 17:45:00|29021.7|29013.7|29030.7|29022.7|29032.2|29024.2|29017.7|29009.7|39
1616176200000|2021-03-19 17:50:00|29030.2|29022.2|29030.7|29022.7|29037.2|29029.2|29028.7|29020.7|51
1616176500000|2021-03-19 17:55:00|29031.2|29023.2|29020.7|29012.7|29031.2|29023.2|29011.2|29003.2|97
1616176800000|2021-03-19 18:00:00|29021.2|29013.2|29038.7|29030.7|29041.7|29033.7|29021.2|29013.2|114
1616177100000|2021-03-19 18:05:00|29039.2|29031.2|29021.2|29013.2|29042.2|29034.2|29020.2|29012.2|66
1616177400000|2021-03-19 18:10:00|29021.7|29013.7|29030.7|29022.7|29036.7|29028.7|29016.7|29008.7|57
1616177700000|2021-03-19 18:15:00|29031.2|29023.2|29013.7|29005.7|29032.2|29024.2|29009.2|29001.2|55
1616178000000|2021-03-19 18:20:00|29015.7|29007.7|29019.2|29011.2|29022.7|29014.7|29010.2|29002.2|76
1616178300000|2021-03-19 18:25:00|29018.7|29010.7|29030.7|29022.7|29031.7|29023.7|29017.2|29009.2|50
1616178600000|2021-03-19 18:30:00|29030.2|29022.2|29032.2|29024.2|29036.7|29028.7|29024.7|29016.7|63
1616178900000|2021-03-19 18:35:00|29032.7|29024.7|29033.7|29025.7|29038.2|29030.2|29029.7|29021.7|26
1616179200000|2021-03-19 18:40:00|29033.2|29025.2|29031.7|29023.7|29035.2|29027.2|29024.7|29016.7|43
1616179500000|2021-03-19 18:45:00|29032.2|29024.2|29041.7|29033.7|29043.7|29035.7|29028.2|29020.2|86
1616179800000|2021-03-19 18:50:00|29042.2|29034.2|29039.2|29031.2|29044.7|29036.7|29032.7|29024.7|95
1616180100000|2021-03-19 18:55:00|29042.7|29034.7|29049.3|29019.3|29049.3|29040.7|29014.7|29006.7|220
1616180400000|2021-03-19 19:00:00|29049.5|29019.5|29027.7|28997.7|29057.9|29027.9|29027.5|28997.5|0
1616180700000|2021-03-19 19:05:00|29028|28998|29025.5|28995.5|29029.3|28999.3|29025.4|28995.4|0
1616181000000|2021-03-19 19:10:00|29025.3|28995.3|29021.1|28991.1|29027.6|28997.6|29015.7|28985.7|0
1616181300000|2021-03-19 19:15:00|29021.4|28991.4|29010.9|28980.9|29026.3|28996.3|29010.4|28980.4|0
1616181600000|2021-03-19 19:20:00|29011.2|28981.2|29016.6|28986.6|29022.1|28992.1|29011.2|28981.2|0
1616181900000|2021-03-19 19:25:00|29016.9|28986.9|29027.8|28997.8|29030.1|29000.1|29012.5|28982.5|0
1616182200000|2021-03-19 19:30:00|29028|28998|29039.3|29009.3|29039.3|29009.3|29020|28990|0
1616182500000|2021-03-19 19:35:00|29039|29009|29056.6|29026.6|29062.2|29032.2|29039|29009|0
1616182800000|2021-03-19 19:40:00|29056.3|29026.3|29051.6|29021.6|29058.9|29028.9|29049.6|29019.6|0
1616183100000|2021-03-19 19:45:00|29051.9|29021.9|29039.2|29009.2|29056.8|29026.8|29033.8|29003.8|0
1616183400000|2021-03-19 19:50:00|29038.9|29008.9|29045.2|29015.2|29058|29028|29025|28995|0
1616183700000|2021-03-19 19:55:00|29045|29015|29034.1|29004.1|29051.5|29021.5|29026.9|28996.9|0
1616184000000|2021-03-19 20:00:00|29032.2|29002.2|29040.9|29010.9|29048.4|29018.4|29032.2|29002.2|5
1616184300000|2021-03-19 20:05:00|29040.2|29010.2|29036.7|29006.7|29040.2|29010.2|29029.6|28999.6|0
1616184600000|2021-03-19 20:10:00|29037.3|29007.3|29024.6|28994.6|29039|29009|29024.4|28994.4|0
1616184900000|2021-03-19 20:15:00|29024.4|28994.4|29035.1|29005.1|29035.1|29005.1|29024|28994|0
1616185200000|2021-03-19 20:20:00|29035.2|29005.2|29033.8|29003.8|29036.1|29006.1|29033.8|29003.8|0
1616185500000|2021-03-19 20:25:00|29033.7|29003.7|29033.3|29003.3|29033.9|29003.9|29033|29003|0
1616185800000|2021-03-19 20:30:00|29033.8|29003.8|29049|29019|29049|29019|29032.5|29002.5|0
1616186100000|2021-03-19 20:35:00|29048.4|29018.4|29043.2|29013.2|29049|29019|29042.6|29012.6|0
1616186400000|2021-03-19 20:40:00|29043.9|29013.9|29034.8|29004.8|29046.9|29016.9|29032.9|29002.9|0
1616186700000|2021-03-19 20:45:00|29035.5|29005.5|29039|29009|29039.8|29009.8|29035.5|29005.5|0
1616187000000|2021-03-19 20:50:00|29038.3|29008.3|29037.7|29007.7|29039|29009|29033.2|29003.2|0
1616187300000|2021-03-19 20:55:00|29038.3|29008.3|29036.2|29006.2|29039.9|29009.9|29028.7|28998.7|0
1616364000000|2021-03-21 22:00:00|28985.5|28955.5|29000.2|28970.2|29000.3|28970.3|28983.1|28953.1|0
1616364300000|2021-03-21 22:05:00|29001.5|28971.5|29012.8|28982.8|29015.4|28985.4|29001.5|28971.5|0
1616364600000|2021-03-21 22:10:00|29011.5|28981.5|28988.4|28958.4|29011.5|28981.5|28985.1|28955.1|0
1616364900000|2021-03-21 22:15:00|28987.7|28957.7|28989.3|28959.3|28994.9|28964.9|28986.4|28956.4|0
1616365200000|2021-03-21 22:20:00|28988|28958|28978.9|28948.9|28989.3|28959.3|28977.6|28947.6|0
1616365500000|2021-03-21 22:25:00|28980.2|28950.2|28990.6|28960.6|28994.5|28964.5|28980.2|28950.2|0
1616365800000|2021-03-21 22:30:00|28991.9|28961.9|28988.6|28958.6|28996.2|28966.2|28984.1|28954.1|0
1616366100000|2021-03-21 22:35:00|28989.9|28959.9|28990.2|28960.2|28993.8|28963.8|28987.6|28957.6|0
1616366400000|2021-03-21 22:40:00|28991.5|28961.5|29004.2|28974.2|29005.9|28975.9|28991.5|28961.5|0
1616366700000|2021-03-21 22:45:00|29005.5|28975.5|29007.7|28977.7|29010.3|28980.3|29005.5|28975.5|0
1616367000000|2021-03-21 22:50:00|29006.4|28976.4|29005.4|28975.4|29006.7|28976.7|29002.4|28972.4|0
1616367300000|2021-03-21 22:55:00|29006.7|28976.7|29012.1|28982.1|29012.1|28982.1|29006.7|28976.7|0
1616367600000|2021-03-21 23:00:00|29013.4|28983.4|29021.5|28991.5|29022.2|28992.2|29011.1|28981.1|0
1616367900000|2021-03-21 23:05:00|29022.2|28992.2|29017.8|28987.8|29023.5|28993.5|29016.4|28986.4|0
1616368200000|2021-03-21 23:10:00|29017.2|28987.2|29025|28995|29025.7|28995.7|29013.9|28983.9|0
1616368500000|2021-03-21 23:15:00|29024.4|28994.4|29025.8|28995.8|29025.8|28995.8|29021.1|28991.1|0
1616368800000|2021-03-21 23:20:00|29024.5|28994.5|29024.4|28994.4|29031.8|29001.8|29024.2|28994.2|0
1616369100000|2021-03-21 23:25:00|29023.7|28993.7|29030.2|29000.2|29030.2|29000.2|29021.8|28991.8|0
1616369400000|2021-03-21 23:30:00|29028.9|28998.9|29026.2|28996.2|29030.2|29000.2|29023.6|28993.6|0
1616369700000|2021-03-21 23:35:00|29026.9|28996.9|29031.5|29001.5|29034.1|29004.1|29017.1|28987.1|0
1616370000000|2021-03-21 23:40:00|29030.2|29000.2|29028.7|28998.7|29031.5|29001.5|29024.4|28994.4|0
1616370300000|2021-03-21 23:45:00|29027.4|28997.4|29011.9|28981.9|29028|28998|29011.9|28981.9|0
1616370600000|2021-03-21 23:50:00|29013.2|28983.2|29009.3|28979.3|29014.6|28984.6|29006.7|28976.7|0
1616370900000|2021-03-21 23:55:00|29008.6|28978.6|29016.4|28986.4|29018.4|28988.4|29006.7|28976.7|0
1616371200000|2021-03-22 00:00:00|29017.1|28987.1|29016.7|28986.7|29021.1|28991.1|29003.8|28973.8|0
1616371500000|2021-03-22 00:05:00|29016|28986|29006.2|28976.2|29018.5|28988.5|29003.6|28973.6|0
1616371800000|2021-03-22 00:10:00|29005.9|28975.9|29008|28978|29016.3|28986.3|29004.6|28974.6|0
1616372100000|2021-03-22 00:15:00|29008.7|28978.7|29017.8|28987.8|29024.3|28994.3|29004.1|28974.1|0
1616372400000|2021-03-22 00:20:00|29018.1|28988.1|29008.3|28978.3|29018.1|28988.1|29002.5|28972.5|0
1616372700000|2021-03-22 00:25:00|29008|28978|29002.6|28972.6|29008.3|28978.3|28993.9|28963.9|0
1616373000000|2021-03-22 00:30:00|29002.2|28972.2|28988.8|28958.8|29002.2|28972.2|28988.8|28958.8|0
1616373300000|2021-03-22 00:35:00|28989.1|28959.1|28965.1|28935.1|29025.6|28995.6|28964.9|28934.9|0
1616373600000|2021-03-22 00:40:00|28964.5|28934.5|28950.4|28920.4|28966.2|28936.2|28947.5|28917.5|0
1616373900000|2021-03-22 00:45:00|28950.1|28920.1|28950.1|28920.1|28954.6|28924.6|28946.2|28916.2|0
1616374200000|2021-03-22 00:50:00|28950.4|28920.4|28959.1|28929.1|28959.7|28929.7|28946.8|28916.8|0
1616374500000|2021-03-22 00:55:00|28959.4|28929.4|28941.7|28911.7|28959.7|28929.7|28941|28911|0
1616374800000|2021-03-22 01:00:00|28941|28911|28924.9|28894.9|28941|28911|28917.2|28887.2|0
1616375100000|2021-03-22 01:05:00|28924.6|28894.6|28926.2|28896.2|28934.8|28904.8|28924.2|28894.2|0
1616375400000|2021-03-22 01:10:00|28926.5|28896.5|28932.3|28902.3|28938.7|28908.7|28907.1|28877.1|0
1616375700000|2021-03-22 01:15:00|28932.9|28902.9|28766.8|28761.8|28942.3|28937.3|28760.8|28755.8|3140
1616376000000|2021-03-22 01:20:00|28767.3|28762.3|28755.8|28750.8|28779.3|28774.3|28724.3|28719.3|1631
1616376300000|2021-03-22 01:25:00|28754.8|28749.8|28773.8|28768.8|28791.8|28786.8|28742.3|28737.3|1279
1616376600000|2021-03-22 01:30:00|28773.3|28768.3|28826.3|28821.3|28839.8|28834.8|28756.8|28751.8|4773
1616376900000|2021-03-22 01:35:00|28829.8|28824.8|28987.8|28982.8|29021.8|29016.8|28828.8|28823.8|5228
1616377200000|2021-03-22 01:40:00|28988.3|28983.3|29020.8|29015.8|29048.3|29043.3|28983.3|28978.3|3237
1616377500000|2021-03-22 01:45:00|29023.8|29018.8|29090.3|29085.3|29114.8|29109.8|29023.8|29018.8|3465
1616377800000|2021-03-22 01:50:00|29090.8|29085.8|29030.8|29025.8|29114.8|29109.8|28997.8|28992.8|3699
1616378100000|2021-03-22 01:55:00|29029.3|29024.3|29058.3|29053.3|29104.8|29099.8|29028.3|29023.3|2959
1616378400000|2021-03-22 02:00:00|29058.8|29053.8|28949.8|28944.8|29095.3|29090.3|28941.8|28936.8|4072
1616378700000|2021-03-22 02:05:00|28950.3|28945.3|28981.8|28976.8|29014.3|29009.3|28941.8|28936.8|2385
1616379000000|2021-03-22 02:10:00|28983.8|28978.8|29043.8|29038.8|29043.8|29038.8|28932.3|28927.3|2424
1616379300000|2021-03-22 02:15:00|29044.8|29039.8|28979.8|28974.8|29070.3|29065.3|28969.8|28964.8|2969
1616379600000|2021-03-22 02:20:00|28981.8|28976.8|28969.3|28964.3|29009.3|29004.3|28951.8|28946.8|1798
1616379900000|2021-03-22 02:25:00|28969.8|28964.8|28944.8|28939.8|28982.3|28977.3|28934.3|28929.3|1752
1616380200000|2021-03-22 02:30:00|28944.3|28939.3|28930.3|28925.3|28998.3|28993.3|28903.8|28898.8|2338
1616380500000|2021-03-22 02:35:00|28930.8|28925.8|28903.8|28898.8|28960.3|28955.3|28896.8|28891.8|1894
1616380800000|2021-03-22 02:40:00|28904.3|28899.3|28850.3|28845.3|28927.8|28922.8|28840.3|28835.3|2863
1616381100000|2021-03-22 02:45:00|28853.8|28848.8|28845.3|28840.3|28876.3|28871.3|28825.8|28820.8|2166
1616381400000|2021-03-22 02:50:00|28845.8|28840.8|28889.8|28884.8|28901.3|28896.3|28839.8|28834.8|1365
1616381700000|2021-03-22 02:55:00|28888.8|28883.8|28900.8|28895.8|28908.3|28903.3|28850.8|28845.8|1277
1616382000000|2021-03-22 03:00:00|28901.8|28896.8|28850.8|28845.8|28903.3|28898.3|28839.8|28834.8|1073
1616382300000|2021-03-22 03:05:00|28851.3|28846.3|28932.3|28927.3|28941.3|28936.3|28824.8|28819.8|1983
1616382600000|2021-03-22 03:10:00|28934.8|28929.8|28936.8|28931.8|28954.8|28949.8|28912.8|28907.8|1573
1616382900000|2021-03-22 03:15:00|28938.3|28933.3|28947.3|28942.3|28957.8|28952.8|28919.8|28914.8|1297
1616383200000|2021-03-22 03:20:00|28946.8|28941.8|28958.3|28953.3|28977.3|28972.3|28942.3|28937.3|1134
1616383500000|2021-03-22 03:25:00|28957.8|28952.8|28949.8|28944.8|28987.3|28982.3|28944.8|28939.8|887
1616383800000|2021-03-22 03:30:00|28950.3|28945.3|28911.3|28906.3|28960.8|28955.8|28904.8|28899.8|873
1616384100000|2021-03-22 03:35:00|28911.8|28906.8|28930.3|28925.3|28931.3|28926.3|28906.8|28901.8|492
1616384400000|2021-03-22 03:40:00|28930.8|28925.8|28934.3|28929.3|28940.8|28935.8|28924.8|28919.8|362
1616384700000|2021-03-22 03:45:00|28934.8|28929.8|28920.8|28915.8|28938.3|28933.3|28912.8|28907.8|376
1616385000000|2021-03-22 03:50:00|28919.8|28914.8|28894.3|28889.3|28922.3|28917.3|28892.3|28887.3|544
1616385300000|2021-03-22 03:55:00|28893.8|28888.8|28916.3|28911.3|28919.8|28914.8|28893.8|28888.8|338
1616385600000|2021-03-22 04:00:00|28917.5|28887.5|28917.1|28887.1|28923.9|28893.9|28916.8|28886.8|1
1616385900000|2021-03-22 04:05:00|28916.5|28886.5|28916.8|28886.8|28921.6|28891.6|28915.5|28885.5|0
1616386200000|2021-03-22 04:10:00|28917.5|28887.5|28929.8|28899.8|28929.8|28899.8|28917.5|28887.5|0
1616386500000|2021-03-22 04:15:00|28930.4|28900.4|28961|28931|28961.9|28931.9|28930.2|28900.2|0
1616386800000|2021-03-22 04:20:00|28961.6|28931.6|28962.3|28932.3|28978.9|28948.9|28961.6|28931.6|0
1616387100000|2021-03-22 04:25:00|28962.9|28932.9|28959.7|28929.7|28967.2|28937.2|28956.9|28926.9|0
1616387400000|2021-03-22 04:30:00|28957.7|28927.7|28955.8|28925.8|28961.6|28931.6|28955.2|28925.2|0
1616387700000|2021-03-22 04:35:00|28956.1|28926.1|28961|28931|28961.6|28931.6|28955.8|28925.8|0
1616388000000|2021-03-22 04:40:00|28959|28929|28950.7|28920.7|28961|28931|28950|28920|0
1616388300000|2021-03-22 04:45:00|28950.4|28920.4|28951.1|28921.1|28955.8|28925.8|28949.4|28919.4|0
1616388600000|2021-03-22 04:50:00|28950.4|28920.4|28948.5|28918.5|28951.1|28921.1|28942.7|28912.7|0
1616388900000|2021-03-22 04:55:00|28948.1|28918.1|28944.6|28914.6|28949.8|28919.8|28942.7|28912.7|0
1616389200000|2021-03-22 05:00:00|28940.2|28910.2|28922.8|28917.8|28946.8|28941.8|28901.8|28896.8|1133
1616389500000|2021-03-22 05:05:00|28923.3|28918.3|28937.8|28932.8|28958.8|28953.8|28889.8|28884.8|1173
1616389800000|2021-03-22 05:10:00|28938.3|28933.3|28936.8|28931.8|28947.8|28942.8|28923.8|28918.8|606
1616390100000|2021-03-22 05:15:00|28939.8|28934.8|28900.3|28895.3|28950.8|28945.8|28889.3|28884.3|909
1616390400000|2021-03-22 05:20:00|28900.8|28895.8|28894.8|28889.8|28912.3|28907.3|28877.8|28872.8|1062
1616390700000|2021-03-22 05:25:00|28894.3|28889.3|28885.3|28880.3|28911.3|28906.3|28884.8|28879.8|601
1616391000000|2021-03-22 05:30:00|28884.8|28879.8|28909.8|28904.8|28917.3|28912.3|28866.8|28861.8|1175
1616391300000|2021-03-22 05:35:00|28908.8|28903.8|28936.8|28931.8|28936.8|28931.8|28905.8|28900.8|620
1616391600000|2021-03-22 05:40:00|28936.3|28931.3|28930.3|28925.3|28948.8|28943.8|28920.3|28915.3|575
1616391900000|2021-03-22 05:45:00|28933.3|28928.3|28961.8|28956.8|28963.3|28958.3|28925.8|28920.8|740
1616392200000|2021-03-22 05:50:00|28960.3|28955.3|28987.3|28982.3|28990.8|28985.8|28960.3|28955.3|1030
1616392500000|2021-03-22 05:55:00|28987.8|28982.8|28954.3|28949.3|28991.3|28986.3|28950.3|28945.3|845
1616392800000|2021-03-22 06:00:00|28954.8|28949.8|28963.8|28958.8|28965.3|28960.3|28937.8|28932.8|676
1616393100000|2021-03-22 06:05:00|28963.3|28958.3|28951.8|28946.8|28997.3|28992.3|28949.3|28944.3|952
1616393400000|2021-03-22 06:10:00|28949.8|28944.8|28935.3|28930.3|28950.8|28945.8|28926.8|28921.8|812
1616393700000|2021-03-22 06:15:00|28935.8|28930.8|28943.8|28938.8|28950.8|28945.8|28932.3|28927.3|450
1616394000000|2021-03-22 06:20:00|28943.3|28938.3|28969.3|28964.3|28973.3|28968.3|28938.8|28933.8|574
1616394300000|2021-03-22 06:25:00|28969.8|28964.8|28966.8|28961.8|28975.3|28970.3|28955.8|28950.8|374
1616394600000|2021-03-22 06:30:00|28966.3|28961.3|28933.8|28928.8|28973.8|28968.8|28930.3|28925.3|616
1616394900000|2021-03-22 06:35:00|28933.3|28928.3|28966.3|28961.3|28966.3|28961.3|28924.3|28919.3|548
1616395200000|2021-03-22 06:40:00|28966.8|28961.8|28947.8|28942.8|28976.3|28971.3|28940.3|28935.3|598
1616395500000|2021-03-22 06:45:00|28948.3|28943.3|28944.3|28939.3|28949.8|28944.8|28935.3|28930.3|347
1616395800000|2021-03-22 06:50:00|28943.8|28938.8|28952.3|28947.3|28960.3|28955.3|28942.3|28937.3|458
1616396100000|2021-03-22 06:55:00|28951.8|28946.8|28935.3|28930.3|28953.8|28948.8|28934.3|28929.3|350
1616396400000|2021-03-22 07:00:00|28935.8|28930.8|28892.3|28887.3|28935.8|28930.8|28886.3|28881.3|1164
1616396700000|2021-03-22 07:05:00|28891.8|28886.8|28914.3|28909.3|28920.3|28915.3|28885.3|28880.3|602
1616397000000|2021-03-22 07:10:00|28913.8|28908.8|28906.3|28901.3|28927.3|28922.3|28904.3|28899.3|418
1616397300000|2021-03-22 07:15:00|28906.8|28901.8|28910.8|28905.8|28920.3|28915.3|28895.3|28890.3|368
1616397600000|2021-03-22 07:20:00|28910.3|28905.3|28920.8|28915.8|28932.3|28927.3|28906.3|28901.3|432
1616397900000|2021-03-22 07:25:00|28919.8|28914.8|28927.8|28922.8|28938.8|28933.8|28918.3|28913.3|333
1616398200000|2021-03-22 07:30:00|28927.3|28922.3|28921.8|28916.8|28935.3|28930.3|28910.8|28905.8|438
1616398500000|2021-03-22 07:35:00|28922.3|28917.3|28907.8|28902.8|28934.3|28929.3|28897.8|28892.8|484
1616398800000|2021-03-22 07:40:00|28906.3|28901.3|28890.3|28885.3|28910.8|28905.8|28887.3|28882.3|378
1616399100000|2021-03-22 07:45:00|28889.8|28884.8|28881.8|28876.8|28898.8|28893.8|28863.8|28858.8|762
1616399400000|2021-03-22 07:50:00|28881.3|28876.3|28845.8|28840.8|28881.3|28876.3|28844.3|28839.3|952
1616399700000|2021-03-22 07:55:00|28843.8|28838.8|28850.8|28845.8|28861.8|28856.8|28838.3|28833.3|1077
1616400000000|2021-03-22 08:00:00|28851.3|28846.3|28820.8|28815.8|28854.3|28849.3|28809.3|28804.3|1040
1616400300000|2021-03-22 08:05:00|28820.3|28815.3|28822.8|28817.8|28831.3|28826.3|28805.3|28800.3|1092
1616400600000|2021-03-22 08:10:00|28823.3|28818.3|28846.8|28841.8|28856.3|28851.3|28817.3|28812.3|784
1616400900000|2021-03-22 08:15:00|28846.3|28841.3|28842.3|28837.3|28854.8|28849.8|28826.8|28821.8|650
1616401200000|2021-03-22 08:20:00|28842.8|28837.8|28841.8|28836.8|28858.3|28853.3|28838.8|28833.8|718
1616401500000|2021-03-22 08:25:00|28840.8|28835.8|28860.3|28855.3|28862.3|28857.3|28825.8|28820.8|707
1616401800000|2021-03-22 08:30:00|28873.5|28843.5|28891.7|28861.7|28894.7|28864.7|28873.5|28843.5|0
1616402100000|2021-03-22 08:35:00|28891.3|28861.3|28883.7|28853.7|28901.3|28871.3|28881|28851|0
1616402400000|2021-03-22 08:40:00|28884|28854|28890.1|28860.1|28906.9|28876.9|28872.8|28842.8|0
1616402700000|2021-03-22 08:45:00|28890.8|28860.8|28879|28849|28902.8|28872.8|28877.7|28847.7|0
1616403000000|2021-03-22 08:50:00|28878.6|28848.6|28887.2|28857.2|28893.1|28863.1|28870.6|28840.6|0
1616403300000|2021-03-22 08:55:00|28886.9|28856.9|28895.2|28865.2|28902.3|28872.3|28874.7|28844.7|0
1616403600000|2021-03-22 09:00:00|28894.6|28864.6|28886.9|28856.9|28906.7|28876.7|28882.4|28852.4|0
1616403900000|2021-03-22 09:05:00|28887.5|28857.5|28888.4|28858.4|28899.7|28869.7|28882.4|28852.4|0
1616404200000|2021-03-22 09:10:00|28888.7|28858.7|28867.5|28837.5|28894.2|28864.2|28867.5|28837.5|0
1616404500000|2021-03-22 09:15:00|28867.8|28837.8|28848.8|28840.8|28870.3|28862.3|28842.3|28834.3|211
1616404800000|2021-03-22 09:20:00|28849.3|28841.3|28868.8|28860.8|28871.3|28863.3|28838.3|28830.3|119
1616405100000|2021-03-22 09:25:00|28868.3|28860.3|28886.8|28878.8|28887.3|28879.3|28868.3|28860.3|121
1616405400000|2021-03-22 09:30:00|28886.3|28878.3|28891.8|28883.8|28897.3|28889.3|28881.8|28873.8|152
1616405700000|2021-03-22 09:35:00|28892.3|28884.3|28888.3|28880.3|28897.3|28889.3|28885.8|28877.8|72
1616406000000|2021-03-22 09:40:00|28888.8|28880.8|28905.8|28897.8|28905.8|28897.8|28888.3|28880.3|112
1616406300000|2021-03-22 09:45:00|28905.3|28897.3|28910.8|28902.8|28917.3|28909.3|28900.3|28892.3|184
1616406600000|2021-03-22 09:50:00|28910.3|28902.3|28897.3|28889.3|28910.8|28902.8|28891.3|28883.3|98
1616406900000|2021-03-22 09:55:00|28897.8|28889.8|28902.3|28894.3|28903.8|28895.8|28895.8|28887.8|68
1616407200000|2021-03-22 10:00:00|28902.8|28894.8|28902.3|28894.3|28906.8|28898.8|28899.3|28891.3|80
1616407500000|2021-03-22 10:05:00|28902.8|28894.8|28900.8|28892.8|28909.3|28901.3|28898.3|28890.3|37
1616407800000|2021-03-22 10:10:00|28900.3|28892.3|28911.3|28903.3|28920.3|28912.3|28898.3|28890.3|124
1616408100000|2021-03-22 10:15:00|28910.8|28902.8|28926.3|28918.3|28927.8|28919.8|28910.8|28902.8|104
1616408400000|2021-03-22 10:20:00|28925.8|28917.8|28918.8|28910.8|28931.3|28923.3|28914.8|28906.8|84
1616408700000|2021-03-22 10:25:00|28918.3|28910.3|28917.3|28909.3|28922.3|28914.3|28914.3|28906.3|58
1616409000000|2021-03-22 10:30:00|28917.8|28909.8|28915.8|28907.8|28921.8|28913.8|28914.8|28906.8|29
1616409300000|2021-03-22 10:35:00|28915.3|28907.3|28907.8|28899.8|28915.8|28907.8|28907.3|28899.3|37
1616409600000|2021-03-22 10:40:00|28908.3|28900.3|28891.8|28883.8|28910.3|28902.3|28888.3|28880.3|99
1616409900000|2021-03-22 10:45:00|28891.3|28883.3|28892.3|28884.3|28893.8|28885.8|28887.3|28879.3|43
1616410200000|2021-03-22 10:50:00|28891.8|28883.8|28892.8|28884.8|28897.3|28889.3|28890.3|28882.3|40
1616410500000|2021-03-22 10:55:00|28893.3|28885.3|28911.3|28903.3|28913.3|28905.3|28892.3|28884.3|75
1616410800000|2021-03-22 11:00:00|28910.8|28902.8|28931.8|28923.8|28936.8|28928.8|28909.8|28901.8|78
1616411100000|2021-03-22 11:05:00|28931.3|28923.3|28928.8|28920.8|28935.3|28927.3|28925.8|28917.8|55
1616411400000|2021-03-22 11:10:00|28929.3|28921.3|28928.8|28920.8|28935.8|28927.8|28926.3|28918.3|76
1616411700000|2021-03-22 11:15:00|28928.3|28920.3|28933.8|28925.8|28936.3|28928.3|28925.3|28917.3|37
1616412000000|2021-03-22 11:20:00|28934.3|28926.3|28941.8|28933.8|28945.3|28937.3|28932.8|28924.8|71
1616412300000|2021-03-22 11:25:00|28941.3|28933.3|28944.3|28936.3|28950.3|28942.3|28934.8|28926.8|79
1616412600000|2021-03-22 11:30:00|28943.8|28935.8|28944.3|28936.3|28947.3|28939.3|28938.8|28930.8|43
1616412900000|2021-03-22 11:35:00|28945.3|28937.3|28966.3|28958.3|28968.3|28960.3|28943.8|28935.8|214
1616413200000|2021-03-22 11:40:00|28966.8|28958.8|28956.8|28948.8|28969.3|28961.3|28955.8|28947.8|92
1616413500000|2021-03-22 11:45:00|28956.3|28948.3|28960.8|28952.8|28964.3|28956.3|28956.3|28948.3|46
1616413800000|2021-03-22 11:50:00|28960.3|28952.3|28963.8|28955.8|28965.8|28957.8|28958.8|28950.8|36
1616414100000|2021-03-22 11:55:00|28964.3|28956.3|28957.8|28949.8|28972.3|28964.3|28957.8|28949.8|86
1616414400000|2021-03-22 12:00:00|28958.3|28950.3|28932.8|28924.8|28962.3|28954.3|28931.3|28923.3|250
1616414700000|2021-03-22 12:05:00|28932.3|28924.3|28932.8|28924.8|28936.8|28928.8|28927.3|28919.3|184
1616415000000|2021-03-22 12:10:00|28932.3|28924.3|28932.3|28924.3|28935.3|28927.3|28922.8|28914.8|76
1616415300000|2021-03-22 12:15:00|28931.8|28923.8|28927.3|28919.3|28933.3|28925.3|28925.3|28917.3|46
1616415600000|2021-03-22 12:20:00|28926.8|28918.8|28929.3|28921.3|28932.3|28924.3|28921.8|28913.8|123
1616415900000|2021-03-22 12:25:00|28928.8|28920.8|28927.8|28919.8|28930.3|28922.3|28925.8|28917.8|22
1616416200000|2021-03-22 12:30:00|28928.3|28920.3|28929.8|28921.8|28931.8|28923.8|28922.3|28914.3|39
1616416500000|2021-03-22 12:35:00|28929.3|28921.3|28919.8|28911.8|28931.3|28923.3|28918.8|28910.8|43
1616416800000|2021-03-22 12:40:00|28919.3|28911.3|28926.3|28918.3|28927.3|28919.3|28916.3|28908.3|54
1616417100000|2021-03-22 12:45:00|28926.8|28918.8|28925.3|28917.3|28933.3|28925.3|28923.8|28915.8|109
1616417400000|2021-03-22 12:50:00|28924.8|28916.8|28920.3|28912.3|28925.8|28917.8|28913.3|28905.3|71
1616417700000|2021-03-22 12:55:00|28919.3|28911.3|28919.3|28911.3|28926.8|28918.8|28919.3|28911.3|18
1616418000000|2021-03-22 13:00:00|28918.3|28910.3|28922.3|28914.3|28927.3|28919.3|28917.8|28909.8|43
1616418300000|2021-03-22 13:05:00|28921.8|28913.8|28923.8|28915.8|28927.3|28919.3|28916.3|28908.3|20
1616418600000|2021-03-22 13:10:00|28924.3|28916.3|28932.3|28924.3|28940.3|28932.3|28923.3|28915.3|67
1616418900000|2021-03-22 13:15:00|28932.8|28924.8|28945.8|28937.8|28946.8|28938.8|28931.8|28923.8|33
1616419200000|2021-03-22 13:20:00|28946.3|28938.3|28927.3|28919.3|28947.8|28939.8|28922.8|28914.8|48
1616419500000|2021-03-22 13:25:00|28926.8|28918.8|28926.3|28918.3|28936.8|28928.8|28926.3|28918.3|51
1616419800000|2021-03-22 13:30:00|28924.8|28916.8|28922.8|28914.8|28941.3|28933.3|28909.8|28901.8|363
1616420100000|2021-03-22 13:35:00|28923.3|28915.3|28911.8|28903.8|28935.8|28927.8|28887.8|28879.8|448
1616420400000|2021-03-22 13:40:00|28912.3|28904.3|28871.3|28863.3|28914.8|28906.8|28861.3|28853.3|308
1616420700000|2021-03-22 13:45:00|28874.3|28866.3|28878.3|28870.3|28888.3|28880.3|28851.8|28843.8|468
1616421000000|2021-03-22 13:50:00|28879.8|28871.8|28933.8|28925.8|28934.3|28926.3|28878.3|28870.3|471
1616421300000|2021-03-22 13:55:00|28934.3|28926.3|28915.8|28907.8|28938.8|28930.8|28913.3|28905.3|193
1616421600000|2021-03-22 14:00:00|28919.8|28911.8|28914.8|28906.8|28931.3|28923.3|28902.3|28894.3|167
1616421900000|2021-03-22 14:05:00|28915.3|28907.3|28913.3|28905.3|28934.3|28926.3|28907.3|28899.3|111
1616422200000|2021-03-22 14:10:00|28913.8|28905.8|28928.3|28920.3|28935.8|28927.8|28909.3|28901.3|162
1616422500000|2021-03-22 14:15:00|28927.8|28919.8|28940.8|28932.8|28951.3|28943.3|28919.8|28911.8|164
1616422800000|2021-03-22 14:20:00|28941.3|28933.3|28939.8|28931.8|28951.3|28943.3|28932.3|28924.3|106
1616423100000|2021-03-22 14:25:00|28940.3|28932.3|28946.8|28938.8|28949.8|28941.8|28929.8|28921.8|140
1616423400000|2021-03-22 14:30:00|28947.3|28939.3|28938.8|28930.8|28952.3|28944.3|28936.3|28928.3|97
1616423700000|2021-03-22 14:35:00|28939.3|28931.3|28936.3|28928.3|28940.8|28932.8|28924.8|28916.8|84
1616424000000|2021-03-22 14:40:00|28936.8|28928.8|28946.3|28938.3|28949.3|28941.3|28921.3|28913.3|64
1616424300000|2021-03-22 14:45:00|28945.3|28937.3|28966.3|28958.3|28983.3|28975.3|28944.8|28936.8|333
1616424600000|2021-03-22 14:50:00|28966.8|28958.8|28963.8|28955.8|28977.3|28969.3|28963.8|28955.8|121
1616424900000|2021-03-22 14:55:00|28961.3|28953.3|28951.8|28943.8|28965.8|28957.8|28946.3|28938.3|79
1616425200000|2021-03-22 15:00:00|28952.3|28944.3|28954.3|28946.3|28962.8|28954.8|28945.3|28937.3|125
1616425500000|2021-03-22 15:05:00|28954.8|28946.8|28957.8|28949.8|28964.8|28956.8|28950.8|28942.8|83
1616425800000|2021-03-22 15:10:00|28958.3|28950.3|28925.8|28917.8|28962.3|28954.3|28925.8|28917.8|159
1616426100000|2021-03-22 15:15:00|28926.3|28918.3|28929.8|28921.8|28932.3|28924.3|28919.3|28911.3|204
1616426400000|2021-03-22 15:20:00|28930.3|28922.3|28949.8|28941.8|28954.3|28946.3|28929.8|28921.8|122
1616426700000|2021-03-22 15:25:00|28948.3|28940.3|28937.8|28929.8|28949.8|28941.8|28935.3|28927.3|50
1616427000000|2021-03-22 15:30:00|28938.3|28930.3|28954.3|28946.3|28959.8|28951.8|28931.8|28923.8|97
1616427300000|2021-03-22 15:35:00|28954.8|28946.8|28948.3|28940.3|28965.3|28957.3|28946.3|28938.3|113
1616427600000|2021-03-22 15:40:00|28949.3|28941.3|28951.8|28943.8|28953.3|28945.3|28943.8|28935.8|61
1616427900000|2021-03-22 15:45:00|28952.3|28944.3|28951.8|28943.8|28957.8|28949.8|28937.8|28929.8|42
1616428200000|2021-03-22 15:50:00|28951.3|28943.3|28952.8|28944.8|28955.8|28947.8|28947.8|28939.8|16
1616428500000|2021-03-22 15:55:00|28952.3|28944.3|28951.3|28943.3|28952.8|28944.8|28942.3|28934.3|29
1616428800000|2021-03-22 16:00:00|28951.8|28943.8|28951.3|28943.3|28959.3|28951.3|28944.8|28936.8|43
1616429100000|2021-03-22 16:05:00|28950.3|28942.3|28965.8|28957.8|28965.8|28957.8|28948.3|28940.3|56
1616429400000|2021-03-22 16:10:00|28966.3|28958.3|28963.3|28955.3|28975.8|28967.8|28958.3|28950.3|107
1616429700000|2021-03-22 16:15:00|28963.8|28955.8|28967.3|28959.3|28968.8|28960.8|28955.3|28947.3|58
1616430000000|2021-03-22 16:20:00|28968.3|28960.3|28976.8|28968.8|28980.8|28972.8|28967.8|28959.8|114
1616430300000|2021-03-22 16:25:00|28977.3|28969.3|28993.3|28985.3|28995.3|28987.3|28973.3|28965.3|205
1616430600000|2021-03-22 16:30:00|28993.8|28985.8|28980.3|28972.3|28994.3|28986.3|28977.3|28969.3|110
1616430900000|2021-03-22 16:35:00|28980.8|28972.8|28978.8|28970.8|28983.8|28975.8|28974.8|28966.8|65
1616431200000|2021-03-22 16:40:00|28978.3|28970.3|28988.8|28980.8|28988.8|28980.8|28970.8|28962.8|71
1616431500000|2021-03-22 16:45:00|28989.3|28981.3|28984.3|28976.3|28989.3|28981.3|28980.3|28972.3|50
1616431800000|2021-03-22 16:50:00|28983.8|28975.8|28978.3|28970.3|28989.8|28981.8|28975.8|28967.8|77
1616432100000|2021-03-22 16:55:00|28977.8|28969.8|28983.3|28975.3|28984.3|28976.3|28974.3|28966.3|81
1616432400000|2021-03-22 17:00:00|28983.8|28975.8|28977.3|28969.3|28985.8|28977.8|28976.3|28968.3|26
1616432700000|2021-03-22 17:05:00|28976.8|28968.8|28971.3|28963.3|28979.3|28971.3|28971.3|28963.3|18
1616433000000|2021-03-22 17:10:00|28971.8|28963.8|28970.8|28962.8|28974.3|28966.3|28960.3|28952.3|35
1616433300000|2021-03-22 17:15:00|28971.3|28963.3|28976.3|28968.3|28978.3|28970.3|28971.3|28963.3|22
1616433600000|2021-03-22 17:20:00|28976.8|28968.8|28980.3|28972.3|28981.3|28973.3|28973.8|28965.8|16
1616433900000|2021-03-22 17:25:00|28979.8|28971.8|28967.8|28959.8|28979.8|28971.8|28966.8|28958.8|17
1616434200000|2021-03-22 17:30:00|28968.3|28960.3|28975.3|28967.3|28975.3|28967.3|28967.3|28959.3|27
1616434500000|2021-03-22 17:35:00|28974.8|28966.8|28986.3|28978.3|28986.8|28978.8|28973.3|28965.3|31
1616434800000|2021-03-22 17:40:00|28985.8|28977.8|28986.3|28978.3|28988.8|28980.8|28981.8|28973.8|41
1616435100000|2021-03-22 17:45:00|28985.8|28977.8|28987.3|28979.3|28989.3|28981.3|28983.3|28975.3|14
1616435400000|2021-03-22 17:50:00|28986.8|28978.8|28989.8|28981.8|28993.3|28985.3|28981.3|28973.3|44
1616435700000|2021-03-22 17:55:00|28990.8|28982.8|28989.8|28981.8|28991.3|28983.3|28985.3|28977.3|9
1616436000000|2021-03-22 18:00:00|28988.8|28980.8|28983.8|28975.8|28989.3|28981.3|28980.8|28972.8|24
1616436300000|2021-03-22 18:05:00|28984.3|28976.3|28983.8|28975.8|28987.8|28979.8|28981.3|28973.3|16
1616436600000|2021-03-22 18:10:00|28984.3|28976.3|28979.3|28971.3|28984.3|28976.3|28978.3|28970.3|21
1616436900000|2021-03-22 18:15:00|28979.8|28971.8|28984.3|28976.3|28988.3|28980.3|28979.3|28971.3|25
1616437200000|2021-03-22 18:20:00|28983.8|28975.8|28976.8|28968.8|28985.3|28977.3|28975.3|28967.3|30
1616437500000|2021-03-22 18:25:00|28976.3|28968.3|28980.3|28972.3|28983.3|28975.3|28976.3|28968.3|20
1616437800000|2021-03-22 18:30:00|28981.8|28973.8|28986.3|28978.3|28989.8|28981.8|28981.8|28973.8|51
1616438100000|2021-03-22 18:35:00|28985.8|28977.8|28990.3|28982.3|28991.8|28983.8|28980.3|28972.3|21
1616438400000|2021-03-22 18:40:00|28989.8|28981.8|28991.3|28983.3|28994.3|28986.3|28981.8|28973.8|79
1616438700000|2021-03-22 18:45:00|28990.8|28982.8|28998.3|28990.3|29001.8|28993.8|28988.8|28980.8|142
1616439000000|2021-03-22 18:50:00|28997.8|28989.8|28999.8|28991.8|29000.8|28992.8|28997.8|28989.8|58
1616439300000|2021-03-22 18:55:00|29004.3|28996.3|29020|28990|29020|28998.8|28985.8|28977.8|119
1616439600000|2021-03-22 19:00:00|29020.3|28990.3|29028.8|28998.8|29036.5|29006.5|29018.2|28988.2|0
1616439900000|2021-03-22 19:05:00|29028.6|28998.6|29027.2|28997.2|29028.8|28998.8|29023.1|28993.1|0
1616440200000|2021-03-22 19:10:00|29027.4|28997.4|29017.4|28987.4|29027.7|28997.7|29015.6|28985.6|0
1616440500000|2021-03-22 19:15:00|29017.1|28987.1|28995.2|28965.2|29019.2|28989.2|28995.2|28965.2|0
1616440800000|2021-03-22 19:20:00|28995.3|28965.3|28991.6|28961.6|29002.4|28972.4|28990.6|28960.6|0
1616441100000|2021-03-22 19:25:00|28991.9|28961.9|28987.7|28957.7|28993.7|28963.7|28984.1|28954.1|0
1616441400000|2021-03-22 19:30:00|28987.5|28957.5|28980.7|28950.7|28990.5|28960.5|28979.6|28949.6|0
1616441700000|2021-03-22 19:35:00|28980.4|28950.4|29008|28978|29008.3|28978.3|28978.4|28948.4|0
1616442000000|2021-03-22 19:40:00|29007.7|28977.7|28987.8|28957.8|29008.5|28978.5|28979.2|28949.2|0
1616442300000|2021-03-22 19:45:00|28988|28958|28968.5|28938.5|28989.6|28959.6|28968.2|28938.2|0
1616442600000|2021-03-22 19:50:00|28968.8|28938.8|28967.8|28937.8|28972.8|28942.8|28958.6|28928.6|0
1616442900000|2021-03-22 19:55:00|28967.6|28937.6|28970.3|28940.3|28973.6|28943.6|28954.8|28924.8|0
1616443200000|2021-03-22 20:00:00|28969.7|28939.7|28981.9|28951.9|28987|28957|28969.7|28939.7|0
1616443500000|2021-03-22 20:05:00|28981.3|28951.3|28981.9|28951.9|28982.5|28952.5|28980|28950|0
1616443800000|2021-03-22 20:10:00|28982.5|28952.5|28982.1|28952.1|28983.2|28953.2|28981.3|28951.3|0
1616444100000|2021-03-22 20:15:00|28981.9|28951.9|28980.5|28950.5|28982.7|28952.7|28980.3|28950.3|0
1616444400000|2021-03-22 20:20:00|28980.9|28950.9|28980.9|28950.9|28981|28951|28980.5|28950.5|0
1616444700000|2021-03-22 20:25:00|28981|28951|28981.1|28951.1|28981.1|28951.1|28980.7|28950.7|0
1616445000000|2021-03-22 20:30:00|28981.3|28951.3|28981.9|28951.9|28983.2|28953.2|28980|28950|0
1616445300000|2021-03-22 20:35:00|28981.3|28951.3|28987.8|28957.8|28988.5|28958.5|28981.3|28951.3|0
1616445600000|2021-03-22 20:40:00|28987.2|28957.2|28991.4|28961.4|28994|28964|28987.2|28957.2|0
1616445900000|2021-03-22 20:45:00|28995.3|28965.3|28987.6|28957.6|28995.9|28965.9|28986.9|28956.9|0
1616446200000|2021-03-22 20:50:00|28988.2|28958.2|28989.1|28959.1|28993.6|28963.6|28986.9|28956.9|0
1616446500000|2021-03-22 20:55:00|28988.4|28958.4|28991.3|28961.3|28991.6|28961.6|28982.5|28952.5|0
1616446800000|2021-03-22 21:00:00|28991.1|28961.1|28989.9|28959.9|28992.6|28962.6|28989|28959|0
1616447100000|2021-03-22 21:05:00|28989.2|28959.2|28987.1|28957.1|28989.2|28959.2|28986|28956|0
1616447400000|2021-03-22 21:10:00|28987.3|28957.3|28987.3|28957.3|28988.6|28958.6|28987.1|28957.1|0
1616447700000|2021-03-22 21:15:00|28987.5|28957.5|28988.8|28958.8|28988.8|28958.8|28987.5|28957.5|0
1616448000000|2021-03-22 21:20:00|28989.2|28959.2|28988.6|28958.6|28989.2|28959.2|28987.9|28957.9|0
1616448300000|2021-03-22 21:25:00|28988.3|28958.3|28988.9|28958.9|28988.9|28958.9|28987.3|28957.3|0
1616448600000|2021-03-22 21:30:00|28989.2|28959.2|28988.1|28958.1|28989.2|28959.2|28987.7|28957.7|0
1616448900000|2021-03-22 21:35:00|28987.7|28957.7|28987.9|28957.9|28988.3|28958.3|28987.7|28957.7|0
1616449200000|2021-03-22 21:40:00|28987.7|28957.7|28985.8|28955.8|28987.7|28957.7|28985.3|28955.3|0
1616449500000|2021-03-22 21:45:00|28985|28955|28986.6|28956.6|28986.6|28956.6|28985|28955|0
1616449800000|2021-03-22 21:50:00|28986.8|28956.8|28987.4|28957.4|28987.6|28957.6|28985.8|28955.8|0
1616450100000|2021-03-22 21:55:00|28987.7|28957.7|28987.8|28957.8|28989.9|28959.9|28985.7|28955.7|0
1616450400000|2021-03-22 22:00:00|28988|28958|28997.4|28967.4|29002.5|28972.5|28988|28958|0
1616450700000|2021-03-22 22:05:00|28996.1|28966.1|28993.6|28963.6|28997.4|28967.4|28989.7|28959.7|0
1616451000000|2021-03-22 22:10:00|28994.9|28964.9|28996.1|28966.1|28996.8|28966.8|28992.9|28962.9|0
1616451300000|2021-03-22 22:15:00|28997.4|28967.4|29000.3|28970.3|29001.6|28971.6|28996.1|28966.1|0
1616451600000|2021-03-22 22:20:00|29001|28971|29001.6|28971.6|29004.2|28974.2|29000.3|28970.3|0
1616451900000|2021-03-22 22:25:00|29002.9|28972.9|28996.5|28966.5|29002.9|28972.9|28996.5|28966.5|0
1616452200000|2021-03-22 22:30:00|28995.8|28965.8|28999.1|28969.1|29000.3|28970.3|28995.2|28965.2|0
1616452500000|2021-03-22 22:35:00|29000.3|28970.3|28987.2|28957.2|29001.6|28971.6|28984.7|28954.7|0
1616452800000|2021-03-22 22:40:00|28986.6|28956.6|28988.5|28958.5|28989.8|28959.8|28982.1|28952.1|0
1616453100000|2021-03-22 22:45:00|28989.8|28959.8|28988.9|28958.9|28991.7|28961.7|28987.6|28957.6|0
1616453400000|2021-03-22 22:50:00|28990.1|28960.1|28992.4|28962.4|28996.6|28966.6|28988.2|28958.2|0
1616453700000|2021-03-22 22:55:00|28991.7|28961.7|28993.7|28963.7|28993.7|28963.7|28991.1|28961.1|0
1616454000000|2021-03-22 23:00:00|28991.1|28961.1|28995.3|28965.3|28996.6|28966.6|28988.5|28958.5|0
1616454300000|2021-03-22 23:05:00|28994.6|28964.6|28991.7|28961.7|28996.2|28966.2|28991.7|28961.7|0
1616454600000|2021-03-22 23:10:00|28992|28962|28993.3|28963.3|28993.3|28963.3|28990.7|28960.7|0
1616454900000|2021-03-22 23:15:00|28992.6|28962.6|29002.7|28972.7|29002.7|28972.7|28991|28961|0
1616455200000|2021-03-22 23:20:00|29004|28974|28998.3|28968.3|29004.6|28974.6|28998.3|28968.3|0
1616455500000|2021-03-22 23:25:00|28997|28967|28998.3|28968.3|28999.6|28969.6|28995.7|28965.7|0
1616455800000|2021-03-22 23:30:00|28998.9|28968.9|29001.1|28971.1|29006.2|28976.2|28997|28967|0
1616456100000|2021-03-22 23:35:00|29003.6|28973.6|29007.8|28977.8|29010.4|28980.4|29003.6|28973.6|0
1616456400000|2021-03-22 23:40:00|29008.4|28978.4|29009.1|28979.1|29009.1|28979.1|29005.3|28975.3|0
1616456700000|2021-03-22 23:45:00|29009.7|28979.7|29010.7|28980.7|29014.4|28984.4|29008.4|28978.4|0
1616457000000|2021-03-22 23:50:00|29011.3|28981.3|29010.7|28980.7|29012|28982|29006.8|28976.8|0
1616457300000|2021-03-22 23:55:00|29010|28980|29015.9|28985.9|29019.1|28989.1|29010|28980|0
1616457600000|2021-03-23 00:00:00|29019.8|28989.8|29022.7|28992.7|29025.9|28995.9|29015.3|28985.3|0
1616457900000|2021-03-23 00:05:00|29024|28994|29023.4|28993.4|29026|28996|29022.1|28992.1|0
1616458200000|2021-03-23 00:10:00|29022.1|28992.1|29029.9|28999.9|29031.2|29001.2|29022.1|28992.1|0
1616458500000|2021-03-23 00:15:00|29028.6|28998.6|29025|28995|29030.5|29000.5|29020.6|28990.6|0
1616458800000|2021-03-23 00:20:00|29024.7|28994.7|29008.4|28978.4|29025|28995|29005.9|28975.9|0
1616459100000|2021-03-23 00:25:00|29006.5|28976.5|28999.2|28969.2|29008.4|28978.4|28994.7|28964.7|0
1616459400000|2021-03-23 00:30:00|28995.4|28965.4|28992.5|28962.5|28999.2|28969.2|28986|28956|0
1616459700000|2021-03-23 00:35:00|28991.8|28961.8|28995|28965|29003.8|28973.8|28988|28958|0
1616460000000|2021-03-23 00:40:00|28996.9|28966.9|28999.7|28969.7|29001|28971|28993.2|28963.2|0
1616460300000|2021-03-23 00:45:00|29000.3|28970.3|28978.5|28948.5|29000.3|28970.3|28977.3|28947.3|0
1616460600000|2021-03-23 00:50:00|28980.5|28950.5|28979.8|28949.8|28985|28955|28973.4|28943.4|0
1616460900000|2021-03-23 00:55:00|28979.5|28949.5|28987.5|28957.5|28988.2|28958.2|28978.5|28948.5|0
1616461200000|2021-03-23 01:00:00|28985.6|28955.6|28990.1|28960.1|28991.4|28961.4|28983|28953|0
1616461500000|2021-03-23 01:05:00|28990.4|28960.4|28994.6|28964.6|29003.6|28973.6|28990.1|28960.1|0
1616461800000|2021-03-23 01:10:00|28993.9|28963.9|29019.3|28989.3|29020|28990|28984.3|28954.3|0
1616462100000|2021-03-23 01:15:00|29018.7|28988.7|28954.5|28949.5|29027.5|29022.5|28939.5|28934.5|1950
1616462400000|2021-03-23 01:20:00|28955|28950|28943|28938|28979|28974|28926|28921|1157
1616462700000|2021-03-23 01:25:00|28942.5|28937.5|28937|28932|28953.5|28948.5|28920.5|28915.5|923
1616463000000|2021-03-23 01:30:00|28936.5|28931.5|28827.5|28822.5|28972|28967|28827.5|28822.5|5216
1616463300000|2021-03-23 01:35:00|28829.5|28824.5|28843.5|28838.5|28913.5|28908.5|28816|28811|3957
1616463600000|2021-03-23 01:40:00|28843|28838|28894|28889|28907.5|28902.5|28786.5|28781.5|4530
1616463900000|2021-03-23 01:45:00|28889.5|28884.5|28867.5|28862.5|28910.5|28905.5|28835.5|28830.5|2723
1616464200000|2021-03-23 01:50:00|28869|28864|28860|28855|28869|28864|28790.5|28785.5|3632
1616464500000|2021-03-23 01:55:00|28862|28857|28813|28808|28888.5|28883.5|28794.5|28789.5|2364
1616464800000|2021-03-23 02:00:00|28816.5|28811.5|28834.5|28829.5|28834.5|28829.5|28750.5|28745.5|3918
1616465100000|2021-03-23 02:05:00|28834|28829|28771|28766|28856.5|28851.5|28760|28755|2545
1616465400000|2021-03-23 02:10:00|28765.5|28760.5|28735|28730|28786.5|28781.5|28729.5|28724.5|3417
1616465700000|2021-03-23 02:15:00|28734.5|28729.5|28646|28641|28734.5|28729.5|28623.5|28618.5|4860
1616466000000|2021-03-23 02:20:00|28645|28640|28593|28588|28657|28652|28592|28587|3368
1616466300000|2021-03-23 02:25:00|28592|28587|28642|28637|28643.5|28638.5|28591|28586|2491
1616466600000|2021-03-23 02:30:00|28641.5|28636.5|28569.5|28564.5|28641.5|28636.5|28561|28556|3000
1616466900000|2021-03-23 02:35:00|28569|28564|28566.5|28561.5|28573.5|28568.5|28503.5|28498.5|4003
1616467200000|2021-03-23 02:40:00|28563.5|28558.5|28525|28520|28582.5|28577.5|28511|28506|2651
1616467500000|2021-03-23 02:45:00|28524.5|28519.5|28523|28518|28559|28554|28516|28511|1410
1616467800000|2021-03-23 02:50:00|28523.5|28518.5|28511.5|28506.5|28527|28522|28460.5|28455.5|3555
1616468100000|2021-03-23 02:55:00|28511|28506|28462.5|28457.5|28520.5|28515.5|28459.5|28454.5|2288
1616468400000|2021-03-23 03:00:00|28463|28458|28460|28455|28463|28458|28409|28404|3229
1616468700000|2021-03-23 03:05:00|28458.5|28453.5|28461|28456|28469|28464|28430|28425|2434
1616469000000|2021-03-23 03:10:00|28460.5|28455.5|28445|28440|28477|28472|28437.5|28432.5|1939
1616469300000|2021-03-23 03:15:00|28444.5|28439.5|28430|28425|28450|28445|28414.5|28409.5|1523
1616469600000|2021-03-23 03:20:00|28430.5|28425.5|28394.5|28389.5|28432.5|28427.5|28370.5|28365.5|2630
1616469900000|2021-03-23 03:25:00|28395|28390|28461|28456|28468.5|28463.5|28381|28376|1865
1616470200000|2021-03-23 03:30:00|28461.5|28456.5|28450.5|28445.5|28472.5|28467.5|28442|28437|1345
1616470500000|2021-03-23 03:35:00|28452|28447|28462.5|28457.5|28466|28461|28418|28413|1214
1616470800000|2021-03-23 03:40:00|28463|28458|28443|28438|28471.5|28466.5|28429|28424|887
1616471100000|2021-03-23 03:45:00|28442.5|28437.5|28483.5|28478.5|28485.5|28480.5|28427|28422|1006
1616471400000|2021-03-23 03:50:00|28487|28482|28501.5|28496.5|28508.5|28503.5|28457.5|28452.5|1527
1616471700000|2021-03-23 03:55:00|28501|28496|28478|28473|28503|28498|28476.5|28471.5|694
1616472000000|2021-03-23 04:00:00|28497|28467|28502.4|28472.4|28502.4|28472.4|28497|28467|1
1616472300000|2021-03-23 04:05:00|28503.1|28473.1|28509.3|28479.3|28511.2|28481.2|28500.9|28470.9|0
1616472600000|2021-03-23 04:10:00|28509|28479|28504|28474|28509|28479|28502.1|28472.1|0
1616472900000|2021-03-23 04:15:00|28503.4|28473.4|28503.7|28473.7|28509.1|28479.1|28500.2|28470.2|0
1616473200000|2021-03-23 04:20:00|28503|28473|28494.8|28464.8|28507.1|28477.1|28494.8|28464.8|0
1616473500000|2021-03-23 04:25:00|28495.1|28465.1|28493.5|28463.5|28498.6|28468.6|28491.6|28461.6|0
1616473800000|2021-03-23 04:30:00|28491.6|28461.6|28489.8|28459.8|28495.4|28465.4|28488.4|28458.4|0
1616474100000|2021-03-23 04:35:00|28490.4|28460.4|28493|28463|28493.4|28463.4|28485.3|28455.3|0
1616474400000|2021-03-23 04:40:00|28492.3|28462.3|28492.7|28462.7|28493.9|28463.9|28487.9|28457.9|0
1616474700000|2021-03-23 04:45:00|28492|28462|28481.5|28451.5|28492.7|28462.7|28481.3|28451.3|0
1616475000000|2021-03-23 04:50:00|28481.8|28451.8|28477.1|28447.1|28482.2|28452.2|28468.3|28438.3|0
1616475300000|2021-03-23 04:55:00|28477.4|28447.4|28477.8|28447.8|28477.8|28447.8|28472.7|28442.7|0
1616475600000|2021-03-23 05:00:00|28476.2|28446.2|28389.5|28384.5|28476.2|28446.2|28360|28355|2917
1616475900000|2021-03-23 05:05:00|28390|28385|28432.5|28427.5|28445.5|28440.5|28381|28376|1432
1616476200000|2021-03-23 05:10:00|28433|28428|28460|28455|28484|28479|28426.5|28421.5|1404
1616476500000|2021-03-23 05:15:00|28458.5|28453.5|28493|28488|28501.5|28496.5|28437.5|28432.5|1019
1616476800000|2021-03-23 05:20:00|28493.5|28488.5|28467|28462|28497|28492|28460.5|28455.5|815
1616477100000|2021-03-23 05:25:00|28467.5|28462.5|28438.5|28433.5|28474.5|28469.5|28433|28428|924
1616477400000|2021-03-23 05:30:00|28438|28433|28443.5|28438.5|28448.5|28443.5|28412.5|28407.5|1103
1616477700000|2021-03-23 05:35:00|28444|28439|28416.5|28411.5|28444|28439|28400|28395|929
1616478000000|2021-03-23 05:40:00|28417|28412|28420|28415|28444|28439|28414.5|28409.5|943
1616478300000|2021-03-23 05:45:00|28419.5|28414.5|28438.5|28433.5|28439.5|28434.5|28401|28396|755
1616478600000|2021-03-23 05:50:00|28439.5|28434.5|28433|28428|28457|28452|28425|28420|1032
1616478900000|2021-03-23 05:55:00|28432.5|28427.5|28421|28416|28445.5|28440.5|28413.5|28408.5|667
1616479200000|2021-03-23 06:00:00|28420.5|28415.5|28411|28406|28422.5|28417.5|28396|28391|1021
1616479500000|2021-03-23 06:05:00|28409.5|28404.5|28364|28359|28412.5|28407.5|28361.5|28356.5|1711
1616479800000|2021-03-23 06:10:00|28363|28358|28322|28317|28367.5|28362.5|28321|28316|1935
1616480100000|2021-03-23 06:15:00|28322.5|28317.5|28344.5|28339.5|28354.5|28349.5|28309|28304|1686
1616480400000|2021-03-23 06:20:00|28343|28338|28348|28343|28371|28366|28336.5|28331.5|1224
1616480700000|2021-03-23 06:25:00|28347.5|28342.5|28389.5|28384.5|28410.5|28405.5|28335|28330|1808
1616481000000|2021-03-23 06:30:00|28390|28385|28374.5|28369.5|28404.5|28399.5|28356.5|28351.5|1213
1616481300000|2021-03-23 06:35:00|28374|28369|28357.5|28352.5|28380.5|28375.5|28341.5|28336.5|829
1616481600000|2021-03-23 06:40:00|28356.5|28351.5|28377.5|28372.5|28392|28387|28356|28351|975
1616481900000|2021-03-23 06:45:00|28377|28372|28380.5|28375.5|28384|28379|28348|28343|988
1616482200000|2021-03-23 06:50:00|28381.5|28376.5|28385.5|28380.5|28398|28393|28365.5|28360.5|653
1616482500000|2021-03-23 06:55:00|28386|28381|28409.5|28404.5|28412|28407|28383|28378|727
1616482800000|2021-03-23 07:00:00|28409|28404|28413|28408|28447.5|28442.5|28388|28383|1428
1616483100000|2021-03-23 07:05:00|28414|28409|28406|28401|28427|28422|28406|28401|652
1616483400000|2021-03-23 07:10:00|28406.5|28401.5|28419.5|28414.5|28430.5|28425.5|28389|28384|980
1616483700000|2021-03-23 07:15:00|28418.5|28413.5|28429.5|28424.5|28446.5|28441.5|28406|28401|716
1616484000000|2021-03-23 07:20:00|28430|28425|28447|28442|28449.5|28444.5|28418|28413|806
1616484300000|2021-03-23 07:25:00|28447.5|28442.5|28432|28427|28449.5|28444.5|28421|28416|475
1616484600000|2021-03-23 07:30:00|28431.5|28426.5|28454|28449|28455.5|28450.5|28424.5|28419.5|690
1616484900000|2021-03-23 07:35:00|28454.5|28449.5|28455.5|28450.5|28457.5|28452.5|28440.5|28435.5|952
1616485200000|2021-03-23 07:40:00|28455|28450|28465.5|28460.5|28476.5|28471.5|28443|28438|822
1616485500000|2021-03-23 07:45:00|28465|28460|28433.5|28428.5|28470.5|28465.5|28430|28425|1137
1616485800000|2021-03-23 07:50:00|28433|28428|28431.5|28426.5|28443|28438|28418|28413|1045
1616486100000|2021-03-23 07:55:00|28432|28427|28458|28453|28465.5|28460.5|28422|28417|1226
1616486400000|2021-03-23 08:00:00|28455.5|28450.5|28456|28451|28459|28454|28433|28428|1238
1616486700000|2021-03-23 08:05:00|28456.5|28451.5|28440|28435|28458.5|28453.5|28409|28404|1726
1616487000000|2021-03-23 08:10:00|28436|28431|28459|28454|28468.5|28463.5|28435|28430|938
1616487300000|2021-03-23 08:15:00|28459.5|28454.5|28449.5|28444.5|28467|28462|28430.5|28425.5|930
1616487600000|2021-03-23 08:20:00|28449|28444|28462.5|28457.5|28469.5|28464.5|28440|28435|755
1616487900000|2021-03-23 08:25:00|28464|28459|28483|28478|28484.5|28479.5|28445|28440|1134
1616488200000|2021-03-23 08:30:00|28492.6|28462.6|28458.1|28428.1|28492.6|28462.6|28447.4|28417.4|0
1616488500000|2021-03-23 08:35:00|28458.7|28428.7|28475.1|28445.1|28477.6|28447.6|28453.1|28423.1|0
1616488800000|2021-03-23 08:40:00|28477|28447|28487.5|28457.5|28495.8|28465.8|28477|28447|0
1616489100000|2021-03-23 08:45:00|28487.2|28457.2|28482.6|28452.6|28488.5|28458.5|28472.8|28442.8|0
1616489400000|2021-03-23 08:50:00|28486.4|28456.4|28495.9|28465.9|28497.8|28467.8|28486.4|28456.4|0
1616489700000|2021-03-23 08:55:00|28495.3|28465.3|28514.3|28484.3|28522.1|28492.1|28495.3|28465.3|0
1616490000000|2021-03-23 09:00:00|28518.1|28488.1|28524.9|28494.9|28529|28499|28502.9|28472.9|0
1616490300000|2021-03-23 09:05:00|28524.5|28494.5|28499|28469|28529.3|28499.3|28498.2|28468.2|0
1616490600000|2021-03-23 09:10:00|28502.8|28472.8|28492.1|28462.1|28503.9|28473.9|28486.4|28456.4|0
1616490900000|2021-03-23 09:15:00|28480.5|28472.5|28453.5|28445.5|28495|28487|28449|28441|303
1616491200000|2021-03-23 09:20:00|28454|28446|28446.5|28438.5|28463|28455|28444|28436|177
1616491500000|2021-03-23 09:25:00|28447|28439|28434.5|28426.5|28457.5|28449.5|28424.5|28416.5|165
1616491800000|2021-03-23 09:30:00|28433.5|28425.5|28417.5|28409.5|28440.5|28432.5|28411|28403|441
1616492100000|2021-03-23 09:35:00|28417|28409|28412|28404|28431.5|28423.5|28409.5|28401.5|108
1616492400000|2021-03-23 09:40:00|28411.5|28403.5|28423.5|28415.5|28436.5|28428.5|28409.5|28401.5|116
1616492700000|2021-03-23 09:45:00|28423|28415|28433|28425|28441.5|28433.5|28421|28413|87
1616493000000|2021-03-23 09:50:00|28432.5|28424.5|28418|28410|28441.5|28433.5|28414.5|28406.5|172
1616493300000|2021-03-23 09:55:00|28417.5|28409.5|28417|28409|28436.5|28428.5|28411.5|28403.5|107
1616493600000|2021-03-23 10:00:00|28417.5|28409.5|28393|28385|28419|28411|28391|28383|207
1616493900000|2021-03-23 10:05:00|28392.5|28384.5|28419.5|28411.5|28423.5|28415.5|28387.5|28379.5|172
1616494200000|2021-03-23 10:10:00|28419|28411|28421.5|28413.5|28435|28427|28417.5|28409.5|75
1616494500000|2021-03-23 10:15:00|28421|28413|28410.5|28402.5|28426|28418|28408|28400|71
1616494800000|2021-03-23 10:20:00|28410|28402|28403.5|28395.5|28421|28413|28403|28395|75
1616495100000|2021-03-23 10:25:00|28404|28396|28408|28400|28414|28406|28386.5|28378.5|158
1616495400000|2021-03-23 10:30:00|28407.5|28399.5|28409.5|28401.5|28424|28416|28405|28397|84
1616495700000|2021-03-23 10:35:00|28410.5|28402.5|28421.5|28413.5|28424.5|28416.5|28397|28389|62
1616496000000|2021-03-23 10:40:00|28421|28413|28422.5|28414.5|28426|28418|28413.5|28405.5|75
1616496300000|2021-03-23 10:45:00|28427|28419|28437.5|28429.5|28440|28432|28419|28411|104
1616496600000|2021-03-23 10:50:00|28438|28430|28438.5|28430.5|28443|28435|28437|28429|63
1616496900000|2021-03-23 10:55:00|28438|28430|28454|28446|28455|28447|28433.5|28425.5|145
1616497200000|2021-03-23 11:00:00|28454.5|28446.5|28448|28440|28460|28452|28446.5|28438.5|94
1616497500000|2021-03-23 11:05:00|28447.5|28439.5|28450.5|28442.5|28457.5|28449.5|28441.5|28433.5|80
1616497800000|2021-03-23 11:10:00|28450|28442|28457.5|28449.5|28458|28450|28449.5|28441.5|77
1616498100000|2021-03-23 11:15:00|28457|28449|28475.5|28467.5|28477|28469|28456.5|28448.5|229
1616498400000|2021-03-23 11:20:00|28475|28467|28487.5|28479.5|28491|28483|28473.5|28465.5|119
1616498700000|2021-03-23 11:25:00|28488|28480|28481|28473|28490|28482|28476|28468|72
1616499000000|2021-03-23 11:30:00|28481.5|28473.5|28487.5|28479.5|28495|28487|28481.5|28473.5|103
1616499300000|2021-03-23 11:35:00|28489|28481|28491.5|28483.5|28493.5|28485.5|28486.5|28478.5|41
1616499600000|2021-03-23 11:40:00|28491|28483|28495|28487|28500|28492|28488|28480|121
1616499900000|2021-03-23 11:45:00|28495.5|28487.5|28504|28496|28513|28505|28492|28484|161
1616500200000|2021-03-23 11:50:00|28505|28497|28494.5|28486.5|28509|28501|28493.5|28485.5|95
1616500500000|2021-03-23 11:55:00|28494|28486|28474|28466|28496|28488|28474|28466|188
1616500800000|2021-03-23 12:00:00|28475|28467|28472.5|28464.5|28486|28478|28472|28464|191
1616501100000|2021-03-23 12:05:00|28473|28465|28483.5|28475.5|28487|28479|28472.5|28464.5|124
1616501400000|2021-03-23 12:10:00|28482.5|28474.5|28480.5|28472.5|28489.5|28481.5|28476|28468|154
1616501700000|2021-03-23 12:15:00|28481|28473|28480|28472|28487|28479|28475.5|28467.5|153
1616502000000|2021-03-23 12:20:00|28479.5|28471.5|28483.5|28475.5|28486|28478|28474.5|28466.5|81
1616502300000|2021-03-23 12:25:00|28484|28476|28473|28465|28486.5|28478.5|28471.5|28463.5|91
1616502600000|2021-03-23 12:30:00|28473.5|28465.5|28489|28481|28490.5|28482.5|28473|28465|83
1616502900000|2021-03-23 12:35:00|28490|28482|28486|28478|28491|28483|28481.5|28473.5|174
1616503200000|2021-03-23 12:40:00|28485.5|28477.5|28501.5|28493.5|28506.5|28498.5|28485.5|28477.5|164
1616503500000|2021-03-23 12:45:00|28502|28494|28495.5|28487.5|28508.5|28500.5|28490.5|28482.5|137
1616503800000|2021-03-23 12:50:00|28496|28488|28507.5|28499.5|28508.5|28500.5|28493.5|28485.5|95
1616504100000|2021-03-23 12:55:00|28508|28500|28504.5|28496.5|28519.5|28511.5|28502.5|28494.5|117
1616504400000|2021-03-23 13:00:00|28506|28498|28501.5|28493.5|28517.5|28509.5|28500.5|28492.5|91
1616504700000|2021-03-23 13:05:00|28501|28493|28500|28492|28504.5|28496.5|28489|28481|138
1616505000000|2021-03-23 13:10:00|28499.5|28491.5|28494.5|28486.5|28499.5|28491.5|28483|28475|63
1616505300000|2021-03-23 13:15:00|28494|28486|28499|28491|28500.5|28492.5|28493|28485|38
1616505600000|2021-03-23 13:20:00|28498.5|28490.5|28498|28490|28501|28493|28491|28483|20
1616505900000|2021-03-23 13:25:00|28496.5|28488.5|28489|28481|28497|28489|28476|28468|106
1616506200000|2021-03-23 13:30:00|28491|28483|28495.5|28487.5|28517.5|28509.5|28482|28474|561
1616506500000|2021-03-23 13:35:00|28495|28487|28527|28519|28529|28521|28490|28482|268
1616506800000|2021-03-23 13:40:00|28526.5|28518.5|28524|28516|28529.5|28521.5|28509.5|28501.5|276
1616507100000|2021-03-23 13:45:00|28524.5|28516.5|28494|28486|28528|28520|28492.5|28484.5|247
1616507400000|2021-03-23 13:50:00|28493|28485|28486|28478|28502|28494|28479.5|28471.5|220
1616507700000|2021-03-23 13:55:00|28485.5|28477.5|28515|28507|28515|28507|28479.5|28471.5|338
1616508000000|2021-03-23 14:00:00|28515.5|28507.5|28516|28508|28536|28528|28510|28502|297
1616508300000|2021-03-23 14:05:00|28515.5|28507.5|28507.5|28499.5|28515.5|28507.5|28483.5|28475.5|236
1616508600000|2021-03-23 14:10:00|28508|28500|28519|28511|28522|28514|28505|28497|163
1616508900000|2021-03-23 14:15:00|28519.5|28511.5|28524|28516|28533|28525|28516|28508|170
1616509200000|2021-03-23 14:20:00|28523.5|28515.5|28528.5|28520.5|28531.5|28523.5|28506|28498|251
1616509500000|2021-03-23 14:25:00|28528|28520|28515.5|28507.5|28534.5|28526.5|28515.5|28507.5|125
1616509800000|2021-03-23 14:30:00|28516|28508|28484.5|28476.5|28520.5|28512.5|28480.5|28472.5|251
1616510100000|2021-03-23 14:35:00|28484|28476|28467.5|28459.5|28487|28479|28455.5|28447.5|307
1616510400000|2021-03-23 14:40:00|28468|28460|28463|28455|28471.5|28463.5|28448.5|28440.5|274
1616510700000|2021-03-23 14:45:00|28462.5|28454.5|28495.5|28487.5|28495.5|28487.5|28459|28451|268
1616511000000|2021-03-23 14:50:00|28495|28487|28507.5|28499.5|28512|28504|28486.5|28478.5|345
1616511300000|2021-03-23 14:55:00|28508.5|28500.5|28518|28510|28523.5|28515.5|28508.5|28500.5|334
1616511600000|2021-03-23 15:00:00|28519.5|28511.5|28515|28507|28526.5|28518.5|28504.5|28496.5|200
1616511900000|2021-03-23 15:05:00|28514.5|28506.5|28540|28532|28545|28537|28512|28504|309
1616512200000|2021-03-23 15:10:00|28541|28533|28554.5|28546.5|28555.5|28547.5|28532.5|28524.5|281
1616512500000|2021-03-23 15:15:00|28554|28546|28570.5|28562.5|28581|28573|28552|28544|506
1616512800000|2021-03-23 15:20:00|28571|28563|28563.5|28555.5|28576|28568|28555.5|28547.5|142
1616513100000|2021-03-23 15:25:00|28563|28555|28550.5|28542.5|28566.5|28558.5|28545|28537|161
1616513400000|2021-03-23 15:30:00|28551|28543|28539|28531|28566.5|28558.5|28528.5|28520.5|172
1616513700000|2021-03-23 15:35:00|28538.5|28530.5|28529.5|28521.5|28545.5|28537.5|28526|28518|107
1616514000000|2021-03-23 15:40:00|28529|28521|28518|28510|28531.5|28523.5|28508|28500|195
1616514300000|2021-03-23 15:45:00|28518.5|28510.5|28521|28513|28525.5|28517.5|28513.5|28505.5|79
1616514600000|2021-03-23 15:50:00|28520.5|28512.5|28513.5|28505.5|28523|28515|28509|28501|247
1616514900000|2021-03-23 15:55:00|28511.5|28503.5|28538.5|28530.5|28538.5|28530.5|28508.5|28500.5|149
1616515200000|2021-03-23 16:00:00|28539.5|28531.5|28541.5|28533.5|28555|28547|28539|28531|147
1616515500000|2021-03-23 16:05:00|28542|28534|28535|28527|28542|28534|28513.5|28505.5|144
1616515800000|2021-03-23 16:10:00|28534.5|28526.5|28527.5|28519.5|28536.5|28528.5|28516.5|28508.5|101
1616516100000|2021-03-23 16:15:00|28527|28519|28536|28528|28537|28529|28522|28514|122
1616516400000|2021-03-23 16:20:00|28535|28527|28547.5|28539.5|28552|28544|28529|28521|171
1616516700000|2021-03-23 16:25:00|28548|28540|28534|28526|28550.5|28542.5|28530|28522|115
1616517000000|2021-03-23 16:30:00|28534.5|28526.5|28508.5|28500.5|28536.5|28528.5|28506.5|28498.5|135
1616517300000|2021-03-23 16:35:00|28508|28500|28532.5|28524.5|28534.5|28526.5|28505|28497|99
1616517600000|2021-03-23 16:40:00|28532|28524|28531.5|28523.5|28533|28525|28519.5|28511.5|44
1616517900000|2021-03-23 16:45:00|28531|28523|28528.5|28520.5|28538|28530|28525|28517|43
1616518200000|2021-03-23 16:50:00|28529|28521|28541|28533|28542.5|28534.5|28520|28512|68
1616518500000|2021-03-23 16:55:00|28540.5|28532.5|28556|28548|28556|28548|28539|28531|285
1616518800000|2021-03-23 17:00:00|28556.5|28548.5|28545|28537|28562.5|28554.5|28543|28535|95
1616519100000|2021-03-23 17:05:00|28544.5|28536.5|28542.5|28534.5|28552|28544|28540|28532|71
1616519400000|2021-03-23 17:10:00|28543|28535|28558.5|28550.5|28560|28552|28537.5|28529.5|79
1616519700000|2021-03-23 17:15:00|28559.5|28551.5|28563|28555|28569.5|28561.5|28555.5|28547.5|71
1616520000000|2021-03-23 17:20:00|28562|28554|28551|28543|28565|28557|28547.5|28539.5|32
1616520300000|2021-03-23 17:25:00|28551.5|28543.5|28546|28538|28555|28547|28538.5|28530.5|24
1616520600000|2021-03-23 17:30:00|28546.5|28538.5|28532.5|28524.5|28549|28541|28531.5|28523.5|45
1616520900000|2021-03-23 17:35:00|28533|28525|28523.5|28515.5|28540|28532|28523.5|28515.5|43
1616521200000|2021-03-23 17:40:00|28524|28516|28507|28499|28526|28518|28507|28499|97
1616521500000|2021-03-23 17:45:00|28507.5|28499.5|28515.5|28507.5|28522.5|28514.5|28501|28493|148
1616521800000|2021-03-23 17:50:00|28515|28507|28516|28508|28516.5|28508.5|28499.5|28491.5|41
1616522100000|2021-03-23 17:55:00|28515.5|28507.5|28489.5|28481.5|28516.5|28508.5|28485.5|28477.5|62
1616522400000|2021-03-23 18:00:00|28490.5|28482.5|28495|28487|28499.5|28491.5|28481.5|28473.5|46
1616522700000|2021-03-23 18:05:00|28495.5|28487.5|28505|28497|28506|28498|28482|28474|45
1616523000000|2021-03-23 18:10:00|28505.5|28497.5|28507|28499|28514|28506|28500|28492|39
1616523300000|2021-03-23 18:15:00|28507.5|28499.5|28503|28495|28511|28503|28497.5|28489.5|51
1616523600000|2021-03-23 18:20:00|28503.5|28495.5|28507|28499|28508.5|28500.5|28497|28489|24
1616523900000|2021-03-23 18:25:00|28506.5|28498.5|28502|28494|28511.5|28503.5|28493|28485|48
1616524200000|2021-03-23 18:30:00|28502.5|28494.5|28503.5|28495.5|28513|28505|28497.5|28489.5|43
1616524500000|2021-03-23 18:35:00|28507.5|28499.5|28488.5|28480.5|28507.5|28499.5|28482.5|28474.5|61
1616524800000|2021-03-23 18:40:00|28489|28481|28476.5|28468.5|28494|28486|28473.5|28465.5|63
1616525100000|2021-03-23 18:45:00|28474.5|28466.5|28497.5|28489.5|28499|28491|28474.5|28466.5|89
1616525400000|2021-03-23 18:50:00|28497|28489|28459|28451|28497|28489|28459|28451|134
1616525700000|2021-03-23 18:55:00|28460|28452|28439.4|28409.4|28462.5|28454.5|28429.5|28409.4|215
1616526000000|2021-03-23 19:00:00|28439.2|28409.2|28456.4|28426.4|28458.2|28428.2|28435.7|28405.7|0
1616526300000|2021-03-23 19:05:00|28456.7|28426.7|28462.3|28432.3|28472.6|28442.6|28455.4|28425.4|0
1616526600000|2021-03-23 19:10:00|28460.4|28430.4|28421.6|28391.6|28464.8|28434.8|28421.3|28391.3|0
1616526900000|2021-03-23 19:15:00|28421.3|28391.3|28419.1|28389.1|28427.9|28397.9|28404.4|28374.4|0
1616527200000|2021-03-23 19:20:00|28419.5|28389.5|28400.7|28370.7|28419.5|28389.5|28400.4|28370.4|0
1616527500000|2021-03-23 19:25:00|28400.4|28370.4|28404.3|28374.3|28419.8|28389.8|28389.6|28359.6|0
1616527800000|2021-03-23 19:30:00|28406.1|28376.1|28390.2|28360.2|28415.3|28385.3|28388.6|28358.6|0
1616528100000|2021-03-23 19:35:00|28390.4|28360.4|28389.5|28359.5|28395.3|28365.3|28374.8|28344.8|0
1616528400000|2021-03-23 19:40:00|28389.8|28359.8|28383.9|28353.9|28396.8|28366.8|28376.8|28346.8|0
1616528700000|2021-03-23 19:45:00|28383.6|28353.6|28412.3|28382.3|28422.3|28392.3|28381.9|28351.9|0
1616529000000|2021-03-23 19:50:00|28412.1|28382.1|28413.9|28383.9|28414.2|28384.2|28379.2|28349.2|0
1616529300000|2021-03-23 19:55:00|28413.7|28383.7|28419|28389|28426.2|28396.2|28385.6|28355.6|0
1616529600000|2021-03-23 20:00:00|28417.7|28387.7|28425.4|28395.4|28426.7|28396.7|28414.5|28384.5|0
1616529900000|2021-03-23 20:05:00|28423.5|28393.5|28430.8|28400.8|28432.4|28402.4|28423.5|28393.5|0
1616530200000|2021-03-23 20:10:00|28430.2|28400.2|28434.5|28404.5|28441|28411|28429|28399|0
1616530500000|2021-03-23 20:15:00|28434.3|28404.3|28433.7|28403.7|28439.3|28409.3|28433.5|28403.5|0
1616530800000|2021-03-23 20:20:00|28433.6|28403.6|28427.8|28397.8|28433.7|28403.7|28427.7|28397.7|0
1616531100000|2021-03-23 20:25:00|28427.9|28397.9|28428.3|28398.3|28428.4|28398.4|28427.8|28397.8|0
1616531400000|2021-03-23 20:30:00|28429.3|28399.3|28435.4|28405.4|28437.3|28407.3|28427.4|28397.4|0
1616531700000|2021-03-23 20:35:00|28434.7|28404.7|28433.6|28403.6|28436.8|28406.8|28433|28403|0
1616532000000|2021-03-23 20:40:00|28434.3|28404.3|28436.8|28406.8|28438.7|28408.7|28433.6|28403.6|0
1616532300000|2021-03-23 20:45:00|28437.4|28407.4|28427.3|28397.3|28437.4|28407.4|28427.3|28397.3|0
1616532600000|2021-03-23 20:50:00|28426.7|28396.7|28427.3|28397.3|28432.3|28402.3|28424.1|28394.1|0
1616532900000|2021-03-23 20:55:00|28427.9|28397.9|28433.6|28403.6|28436|28406|28425.9|28395.9|0
1616533200000|2021-03-23 21:00:00|28435.1|28405.1|28433.2|28403.2|28435.5|28405.5|28431.8|28401.8|0
1616533500000|2021-03-23 21:05:00|28433.4|28403.4|28434.4|28404.4|28435.5|28405.5|28433.4|28403.4|0
1616533800000|2021-03-23 21:10:00|28433.6|28403.6|28433|28403|28434.4|28404.4|28432.9|28402.9|0
1616534100000|2021-03-23 21:15:00|28434.2|28404.2|28433.8|28403.8|28434.7|28404.7|28433.6|28403.6|0
1616534400000|2021-03-23 21:20:00|28434.6|28404.6|28427.6|28397.6|28434.6|28404.6|28427.2|28397.2|0
1616534700000|2021-03-23 21:25:00|28428.1|28398.1|28431.9|28401.9|28432.7|28402.7|28428.1|28398.1|0
1616535000000|2021-03-23 21:30:00|28432.7|28402.7|28432.4|28402.4|28432.7|28402.7|28431.5|28401.5|0
1616535300000|2021-03-23 21:35:00|28432.9|28402.9|28435.9|28405.9|28435.9|28405.9|28432.5|28402.5|0
1616535600000|2021-03-23 21:40:00|28437.4|28407.4|28436.4|28406.4|28438.1|28408.1|28436.3|28406.3|0
1616535900000|2021-03-23 21:45:00|28436.7|28406.7|28437.2|28407.2|28440.5|28410.5|28436.7|28406.7|0
1616536200000|2021-03-23 21:50:00|28436.3|28406.3|28440.7|28410.7|28442.6|28412.6|28436.3|28406.3|0
1616536500000|2021-03-23 21:55:00|28440.5|28410.5|28440.5|28410.5|28443.3|28413.3|28439.8|28409.8|0
1616536800000|2021-03-23 22:00:00|28445.9|28415.9|28431.3|28401.3|28447.1|28417.1|28430|28400|0
1616537100000|2021-03-23 22:05:00|28433.8|28403.8|28427.6|28397.6|28434.1|28404.1|28426.3|28396.3|0
1616537400000|2021-03-23 22:10:00|28428.9|28398.9|28426.1|28396.1|28432.7|28402.7|28426.1|28396.1|0
1616537700000|2021-03-23 22:15:00|28426.7|28396.7|28429.9|28399.9|28431.2|28401.2|28426|28396|0
1616538000000|2021-03-23 22:20:00|28426.1|28396.1|28418.5|28388.5|28429.9|28399.9|28418.5|28388.5|0
1616538300000|2021-03-23 22:25:00|28419.1|28389.1|28419.7|28389.7|28422.3|28392.3|28414.6|28384.6|0
1616538600000|2021-03-23 22:30:00|28420.4|28390.4|28423.2|28393.2|28423.2|28393.2|28420.3|28390.3|0
1616538900000|2021-03-23 22:35:00|28424.5|28394.5|28437.1|28407.1|28438.4|28408.4|28424.5|28394.5|0
1616539200000|2021-03-23 22:40:00|28435.9|28405.9|28438.7|28408.7|28439.3|28409.3|28434.6|28404.6|0
1616539500000|2021-03-23 22:45:00|28440|28410|28438.7|28408.7|28441.3|28411.3|28438.7|28408.7|0
1616539800000|2021-03-23 22:50:00|28440|28410|28440.8|28410.8|28442|28412|28438.7|28408.7|0
1616540100000|2021-03-23 22:55:00|28438.2|28408.2|28432.9|28402.9|28438.2|28408.2|28432.4|28402.4|0
1616540400000|2021-03-23 23:00:00|28433.3|28403.3|28425.2|28395.2|28433.3|28403.3|28419.3|28389.3|0
1616540700000|2021-03-23 23:05:00|28426.4|28396.4|28427.7|28397.7|28427.7|28397.7|28421.3|28391.3|0
1616541000000|2021-03-23 23:10:00|28429|28399|28425.9|28395.9|28430.3|28400.3|28424.6|28394.6|0
1616541300000|2021-03-23 23:15:00|28424.6|28394.6|28412.3|28382.3|28428.4|28398.4|28408.4|28378.4|0
1616541600000|2021-03-23 23:20:00|28412.9|28382.9|28409.7|28379.7|28413.5|28383.5|28407.1|28377.1|0
1616541900000|2021-03-23 23:25:00|28408.4|28378.4|28410.7|28380.7|28412|28382|28404.3|28374.3|0
1616542200000|2021-03-23 23:30:00|28409.4|28379.4|28413.2|28383.2|28413.2|28383.2|28401.7|28371.7|0
1616542500000|2021-03-23 23:35:00|28414.5|28384.5|28404.3|28374.3|28414.5|28384.5|28403|28373|0
1616542800000|2021-03-23 23:40:00|28403|28373|28410.7|28380.7|28413.2|28383.2|28403|28373|0
1616543100000|2021-03-23 23:45:00|28411.9|28381.9|28405.5|28375.5|28411.9|28381.9|28394|28364|0
1616543400000|2021-03-23 23:50:00|28404.2|28374.2|28407.3|28377.3|28409.9|28379.9|28401.7|28371.7|0
1616543700000|2021-03-23 23:55:00|28407.7|28377.7|28412.7|28382.7|28412.7|28382.7|28405.1|28375.1|0
1616544000000|2021-03-24 00:00:00|28414|28384|28421.4|28391.4|28432.7|28402.7|28414|28384|0
1616544300000|2021-03-24 00:05:00|28420.1|28390.1|28415.2|28385.2|28425.2|28395.2|28412.7|28382.7|0
1616544600000|2021-03-24 00:10:00|28415.8|28385.8|28408.2|28378.2|28418.7|28388.7|28406.9|28376.9|0
1616544900000|2021-03-24 00:15:00|28406.9|28376.9|28422.7|28392.7|28423|28393|28404.4|28374.4|0
1616545200000|2021-03-24 00:20:00|28418.9|28388.9|28437|28407|28438.3|28408.3|28417.7|28387.7|0
1616545500000|2021-03-24 00:25:00|28436.7|28406.7|28436.2|28406.2|28444.5|28414.5|28431.1|28401.1|0
1616545800000|2021-03-24 00:30:00|28432.4|28402.4|28439.9|28409.9|28439.9|28409.9|28424.8|28394.8|0
1616546100000|2021-03-24 00:35:00|28440.6|28410.6|28438.9|28408.9|28446.3|28416.3|28438|28408|0
1616546400000|2021-03-24 00:40:00|28438.6|28408.6|28437|28407|28439.9|28409.9|28429.1|28399.1|0
1616546700000|2021-03-24 00:45:00|28437.7|28407.7|28433.2|28403.2|28437.7|28407.7|28428.2|28398.2|0
1616547000000|2021-03-24 00:50:00|28432.9|28402.9|28421.2|28391.2|28433.2|28403.2|28420.6|28390.6|0
1616547300000|2021-03-24 00:55:00|28420.6|28390.6|28426.9|28396.9|28433.2|28403.2|28416.4|28386.4|0
1616547600000|2021-03-24 01:00:00|28427.5|28397.5|28428.2|28398.2|28439.6|28409.6|28426.9|28396.9|0
1616547900000|2021-03-24 01:05:00|28427.8|28397.8|28398.3|28368.3|28433.2|28403.2|28395.1|28365.1|0
1616548200000|2021-03-24 01:10:00|28400.2|28370.2|28390.9|28360.9|28407.2|28377.2|28390.9|28360.9|0
1616548500000|2021-03-24 01:15:00|28392.8|28362.8|28368.7|28363.7|28448.7|28443.7|28368.7|28362.8|2242
1616548800000|2021-03-24 01:20:00|28368.2|28363.2|28348.7|28343.7|28383.2|28378.2|28322.2|28317.2|1829
1616549100000|2021-03-24 01:25:00|28349.7|28344.7|28418.2|28413.2|28443.2|28438.2|28347.2|28342.2|1426
1616549400000|2021-03-24 01:30:00|28421.7|28416.7|28330.7|28325.7|28437.2|28432.2|28317.7|28312.7|4916
1616549700000|2021-03-24 01:35:00|28331.7|28326.7|28339.7|28334.7|28412.7|28407.7|28330.2|28325.2|3870
1616550000000|2021-03-24 01:40:00|28340.7|28335.7|28223.2|28218.2|28373.7|28368.7|28220.7|28215.7|5376
1616550300000|2021-03-24 01:45:00|28224.2|28219.2|28185.7|28180.7|28247.2|28242.2|28165.7|28160.7|5095
1616550600000|2021-03-24 01:50:00|28184.7|28179.7|28201.7|28196.7|28227.7|28222.7|28160.2|28155.2|3106
1616550900000|2021-03-24 01:55:00|28201.2|28196.2|28143.7|28138.7|28230.2|28225.2|28136.7|28131.7|3615
1616551200000|2021-03-24 02:00:00|28144.7|28139.7|28092.7|28087.7|28155.2|28150.2|28087.2|28082.2|3942
1616551500000|2021-03-24 02:05:00|28091.7|28086.7|28058.7|28053.7|28107.2|28102.2|28043.2|28038.2|3372
1616551800000|2021-03-24 02:10:00|28059.2|28054.2|28064.7|28059.7|28110.2|28105.2|28039.7|28034.7|2948
1616552100000|2021-03-24 02:15:00|28063.7|28058.7|28076.7|28071.7|28087.2|28082.2|28034.2|28029.2|2535
1616552400000|2021-03-24 02:20:00|28078.2|28073.2|28017.7|28012.7|28078.2|28073.2|27996.7|27991.7|3039
1616552700000|2021-03-24 02:25:00|28016.2|28011.2|28001.7|27996.7|28041.7|28036.7|27987.7|27982.7|2094
1616553000000|2021-03-24 02:30:00|28001.2|27996.2|28007.7|28002.7|28024.2|28019.2|27966.7|27961.7|2643
1616553300000|2021-03-24 02:35:00|28008.2|28003.2|28023.2|28018.2|28029.7|28024.7|27953.2|27948.2|2462
1616553600000|2021-03-24 02:40:00|28022.2|28017.2|28026.2|28021.2|28048.2|28043.2|27993.7|27988.7|2263
1616553900000|2021-03-24 02:45:00|28027.2|28022.2|28078.7|28073.7|28109.7|28104.7|28017.2|28012.2|3037
1616554200000|2021-03-24 02:50:00|28079.7|28074.7|28071.2|28066.2|28083.2|28078.2|28049.7|28044.7|1557
1616554500000|2021-03-24 02:55:00|28070.7|28065.7|27989.7|27984.7|28073.7|28068.7|27988.2|27983.2|1670
1616554800000|2021-03-24 03:00:00|27991.7|27986.7|27968.2|27963.2|27999.7|27994.7|27956.2|27951.2|1414
1616555100000|2021-03-24 03:05:00|27965.2|27960.2|27942.7|27937.7|27965.2|27960.2|27917.2|27912.2|1869
1616555400000|2021-03-24 03:10:00|27942.2|27937.2|27926.2|27921.2|27974.7|27969.7|27923.7|27918.7|1195
1616555700000|2021-03-24 03:15:00|27924.7|27919.7|27933.7|27928.7|27948.2|27943.2|27902.2|27897.2|1782
1616556000000|2021-03-24 03:20:00|27933.2|27928.2|27922.7|27917.7|27933.2|27928.2|27901.7|27896.7|1665
1616556300000|2021-03-24 03:25:00|27923.2|27918.2|27989.7|27984.7|27989.7|27984.7|27905.2|27900.2|1667
1616556600000|2021-03-24 03:30:00|27990.2|27985.2|28015.7|28010.7|28023.7|28018.7|27970.7|27965.7|1895
1616556900000|2021-03-24 03:35:00|28015.2|28010.2|28020.2|28015.2|28044.7|28039.7|28009.7|28004.7|1346
1616557200000|2021-03-24 03:40:00|28019.7|28014.7|27981.7|27976.7|28025.2|28020.2|27972.7|27967.7|1376
1616557500000|2021-03-24 03:45:00|27982.7|27977.7|27971.7|27966.7|27992.7|27987.7|27953.7|27948.7|947
1616557800000|2021-03-24 03:50:00|27972.2|27967.2|27959.7|27954.7|27986.2|27981.2|27947.2|27942.2|1293
1616558100000|2021-03-24 03:55:00|27960.2|27955.2|27941.7|27936.7|27964.7|27959.7|27933.2|27928.2|644
1616558400000|2021-03-24 04:00:00|27968.1|27938.1|27962.8|27932.8|27969.6|27939.6|27962.2|27932.2|2
1616558700000|2021-03-24 04:05:00|27963.4|27933.4|27972.3|27942.3|27973|27943|27963.4|27933.4|0
1616559000000|2021-03-24 04:10:00|27972.9|27942.9|27965.4|27935.4|27973.4|27943.4|27961.3|27931.3|0
1616559300000|2021-03-24 04:15:00|27967.3|27937.3|27956.9|27926.9|27967.6|27937.6|27956.9|27926.9|0
1616559600000|2021-03-24 04:20:00|27957.5|27927.5|27952.4|27922.4|27962.2|27932.2|27952.4|27922.4|0
1616559900000|2021-03-24 04:25:00|27951.8|27921.8|27948.2|27918.2|27952.5|27922.5|27948.2|27918.2|0
1616560200000|2021-03-24 04:30:00|27947.6|27917.6|27948.2|27918.2|27949.2|27919.2|27947.1|27917.1|0
1616560500000|2021-03-24 04:35:00|27947.8|27917.8|27947.8|27917.8|27952.5|27922.5|27945.5|27915.5|0
1616560800000|2021-03-24 04:40:00|27947.2|27917.2|27937.2|27907.2|27947.2|27917.2|27936.6|27906.6|0
1616561100000|2021-03-24 04:45:00|27936.6|27906.6|27928.7|27898.7|27936.6|27906.6|27927|27897|0
1616561400000|2021-03-24 04:50:00|27928|27898|27926.8|27896.8|27928.7|27898.7|27926.2|27896.2|0
1616561700000|2021-03-24 04:55:00|27926.2|27896.2|27933.6|27903.6|27934.3|27904.3|27926.2|27896.2|0
1616562000000|2021-03-24 05:00:00|27934.3|27904.3|27900.2|27895.2|27947.7|27942.7|27897.2|27892.2|1940
1616562300000|2021-03-24 05:05:00|27899.2|27894.2|27920.7|27915.7|27968.2|27963.2|27891.2|27886.2|1924
1616562600000|2021-03-24 05:10:00|27920.2|27915.2|27920.7|27915.7|27927.7|27922.7|27898.2|27893.2|1022
1616562900000|2021-03-24 05:15:00|27923.2|27918.2|27863.7|27858.7|27924.2|27919.2|27862.2|27857.2|1963
1616563200000|2021-03-24 05:20:00|27863.2|27858.2|27852.2|27847.2|27882.7|27877.7|27833.2|27828.2|1607
1616563500000|2021-03-24 05:25:00|27851.2|27846.2|27862.2|27857.2|27865.2|27860.2|27830.2|27825.2|1439
1616563800000|2021-03-24 05:30:00|27861.7|27856.7|27932.2|27927.2|27933.7|27928.7|27836.2|27831.2|2478
1616564100000|2021-03-24 05:35:00|27933.2|27928.2|27874.7|27869.7|27935.2|27930.2|27874.7|27869.7|1198
1616564400000|2021-03-24 05:40:00|27874.2|27869.2|27854.2|27849.2|27878.2|27873.2|27845.7|27840.7|959
1616564700000|2021-03-24 05:45:00|27853.7|27848.7|27837.2|27832.2|27854.7|27849.7|27825.7|27820.7|1564
1616565000000|2021-03-24 05:50:00|27837.7|27832.7|27830.2|27825.2|27841.7|27836.7|27825.2|27820.2|1010
1616565300000|2021-03-24 05:55:00|27829.7|27824.7|27843.2|27838.2|27853.2|27848.2|27816.7|27811.7|1320
1616565600000|2021-03-24 06:00:00|27844.7|27839.7|27833.2|27828.2|27852.2|27847.2|27829.2|27824.2|761
1616565900000|2021-03-24 06:05:00|27833.7|27828.7|27855.2|27850.2|27856.2|27851.2|27832.7|27827.7|1193
1616566200000|2021-03-24 06:10:00|27855.7|27850.7|27858.2|27853.2|27858.2|27853.2|27834.2|27829.2|840
1616566500000|2021-03-24 06:15:00|27856.2|27851.2|27886.7|27881.7|27900.2|27895.2|27841.2|27836.2|1946
1616566800000|2021-03-24 06:20:00|27887.2|27882.2|27868.2|27863.2|27896.2|27891.2|27857.7|27852.7|1392
1616567100000|2021-03-24 06:25:00|27867.7|27862.7|27896.7|27891.7|27899.2|27894.2|27849.2|27844.2|1144
1616567400000|2021-03-24 06:30:00|27897.2|27892.2|27889.7|27884.7|27931.7|27926.7|27869.2|27864.2|1801
1616567700000|2021-03-24 06:35:00|27890.2|27885.2|27867.2|27862.2|27895.7|27890.7|27859.2|27854.2|762
1616568000000|2021-03-24 06:40:00|27867.7|27862.7|27873.7|27868.7|27876.7|27871.7|27852.2|27847.2|734
1616568300000|2021-03-24 06:45:00|27873.2|27868.2|27893.7|27888.7|27909.7|27904.7|27871.2|27866.2|1102
1616568600000|2021-03-24 06:50:00|27895.2|27890.2|27902.2|27897.2|27915.2|27910.2|27889.2|27884.2|913
1616568900000|2021-03-24 06:55:00|27901.7|27896.7|27920.7|27915.7|27922.7|27917.7|27898.2|27893.2|1052
1616569200000|2021-03-24 07:00:00|27921.2|27916.2|27915.2|27910.2|27937.7|27932.7|27890.7|27885.7|1721
1616569500000|2021-03-24 07:05:00|27914.2|27909.2|27913.2|27908.2|27935.2|27930.2|27901.7|27896.7|1029
1616569800000|2021-03-24 07:10:00|27911.7|27906.7|27890.7|27885.7|27918.7|27913.7|27886.7|27881.7|1077
1616570100000|2021-03-24 07:15:00|27891.2|27886.2|27855.2|27850.2|27896.2|27891.2|27855.2|27850.2|932
1616570400000|2021-03-24 07:20:00|27855.7|27850.7|27805.2|27800.2|27858.2|27853.2|27805.2|27800.2|2008
1616570700000|2021-03-24 07:25:00|27806.7|27801.7|27839.7|27834.7|27864.2|27859.2|27791.2|27786.2|2034
1616571000000|2021-03-24 07:30:00|27839.2|27834.2|27815.7|27810.7|27860.2|27855.2|27803.2|27798.2|1222
1616571300000|2021-03-24 07:35:00|27815.2|27810.2|27813.7|27808.7|27842.2|27837.2|27810.2|27805.2|975
1616571600000|2021-03-24 07:40:00|27813.2|27808.2|27778.7|27773.7|27813.7|27808.7|27775.2|27770.2|1619
1616571900000|2021-03-24 07:45:00|27779.7|27774.7|27808.2|27803.2|27816.2|27811.2|27776.2|27771.2|1190
1616572200000|2021-03-24 07:50:00|27807.2|27802.2|27805.2|27800.2|27821.2|27816.2|27790.7|27785.7|1426
1616572500000|2021-03-24 07:55:00|27808.7|27803.7|27834.2|27829.2|27842.2|27837.2|27808.7|27803.7|1927
1616572800000|2021-03-24 08:00:00|27835.7|27830.7|27805.2|27800.2|27839.7|27834.7|27789.7|27784.7|1797
1616573100000|2021-03-24 08:05:00|27804.7|27799.7|27865.7|27860.7|27865.7|27860.7|27794.2|27789.2|2036
1616573400000|2021-03-24 08:10:00|27864.7|27859.7|27907.7|27902.7|27911.2|27906.2|27857.7|27852.7|1628
1616573700000|2021-03-24 08:15:00|27907.2|27902.2|27923.7|27918.7|27924.7|27919.7|27896.7|27891.7|1302
1616574000000|2021-03-24 08:20:00|27924.2|27919.2|27891.7|27886.7|27930.2|27925.2|27888.7|27883.7|1360
1616574300000|2021-03-24 08:25:00|27891.2|27886.2|27882.7|27877.7|27899.2|27894.2|27869.7|27864.7|1104
1616574600000|2021-03-24 08:30:00|27888.7|27858.7|27914.1|27884.1|27920|27890|27888.7|27858.7|0
1616574900000|2021-03-24 08:35:00|27914.4|27884.4|27883.6|27853.6|27916|27886|27883.6|27853.6|0
1616575200000|2021-03-24 08:40:00|27884.2|27854.2|27904|27874|27908.4|27878.4|27877.2|27847.2|0
1616575500000|2021-03-24 08:45:00|27907.7|27877.7|27927|27897|27927.3|27897.3|27907.5|27877.5|0
1616575800000|2021-03-24 08:50:00|27927.3|27897.3|27913|27883|27938.6|27908.6|27906.2|27876.2|0
1616576100000|2021-03-24 08:55:00|27916.7|27886.7|27916.3|27886.3|27934.5|27904.5|27913.6|27883.6|0
1616576400000|2021-03-24 09:00:00|27920|27890|27914|27884|27931|27901|27911.8|27881.8|0
1616576700000|2021-03-24 09:05:00|27914.3|27884.3|27926.8|27896.8|27933.6|27903.6|27914|27884|0
1616577000000|2021-03-24 09:10:00|27927.5|27897.5|27940.4|27910.4|27960.2|27930.2|27927.5|27897.5|0
1616577300000|2021-03-24 09:15:00|27953.2|27945.2|27938.2|27930.2|27983.2|27975.2|27917.7|27909.7|1017
1616577600000|2021-03-24 09:20:00|27937.2|27929.2|27923.7|27915.7|27944.7|27936.7|27908.7|27900.7|820
1616577900000|2021-03-24 09:25:00|27922.7|27914.7|27903.2|27895.2|27931.2|27923.2|27903.2|27895.2|200
1616578200000|2021-03-24 09:30:00|27903.7|27895.7|27923.7|27915.7|27930.2|27922.2|27903.2|27895.2|148
1616578500000|2021-03-24 09:35:00|27923.2|27915.2|27919.7|27911.7|27924.2|27916.2|27909.7|27901.7|116
1616578800000|2021-03-24 09:40:00|27920.2|27912.2|27919.2|27911.2|27931.2|27923.2|27917.7|27909.7|97
1616579100000|2021-03-24 09:45:00|27918.7|27910.7|27926.2|27918.2|27930.7|27922.7|27912.7|27904.7|112
1616579400000|2021-03-24 09:50:00|27926.7|27918.7|27929.7|27921.7|27938.7|27930.7|27925.7|27917.7|144
1616579700000|2021-03-24 09:55:00|27930.7|27922.7|27934.2|27926.2|27936.7|27928.7|27924.7|27916.7|157
1616580000000|2021-03-24 10:00:00|27933.2|27925.2|27947.2|27939.2|27949.2|27941.2|27930.7|27922.7|153
1616580300000|2021-03-24 10:05:00|27947.7|27939.7|27926.2|27918.2|27947.7|27939.7|27919.2|27911.2|120
1616580600000|2021-03-24 10:10:00|27925.7|27917.7|27940.7|27932.7|27940.7|27932.7|27923.2|27915.2|77
1616580900000|2021-03-24 10:15:00|27940.2|27932.2|27951.7|27943.7|27952.7|27944.7|27937.2|27929.2|104
1616581200000|2021-03-24 10:20:00|27952.2|27944.2|27947.7|27939.7|27952.2|27944.2|27938.2|27930.2|83
1616581500000|2021-03-24 10:25:00|27947.2|27939.2|27950.7|27942.7|27951.7|27943.7|27945.2|27937.2|162
1616581800000|2021-03-24 10:30:00|27950.2|27942.2|27951.7|27943.7|27961.2|27953.2|27946.2|27938.2|111
1616582100000|2021-03-24 10:35:00|27955.2|27947.2|27945.2|27937.2|27956.2|27948.2|27937.2|27929.2|67
1616582400000|2021-03-24 10:40:00|27945.7|27937.7|27933.7|27925.7|27948.7|27940.7|27932.7|27924.7|66
1616582700000|2021-03-24 10:45:00|27932.2|27924.2|27928.2|27920.2|27934.7|27926.7|27921.2|27913.2|111
1616583000000|2021-03-24 10:50:00|27927.7|27919.7|27922.2|27914.2|27934.7|27926.7|27912.2|27904.2|117
1616583300000|2021-03-24 10:55:00|27922.7|27914.7|27934.7|27926.7|27936.2|27928.2|27917.2|27909.2|61
1616583600000|2021-03-24 11:00:00|27937.2|27929.2|27950.7|27942.7|27957.2|27949.2|27934.7|27926.7|159
1616583900000|2021-03-24 11:05:00|27949.7|27941.7|27959.7|27951.7|27962.7|27954.7|27947.7|27939.7|93
1616584200000|2021-03-24 11:10:00|27960.2|27952.2|27966.2|27958.2|27967.2|27959.2|27954.2|27946.2|83
1616584500000|2021-03-24 11:15:00|27965.7|27957.7|27964.7|27956.7|27971.7|27963.7|27963.2|27955.2|93
1616584800000|2021-03-24 11:20:00|27964.2|27956.2|27970.2|27962.2|27970.2|27962.2|27956.7|27948.7|87
1616585100000|2021-03-24 11:25:00|27971.2|27963.2|27965.2|27957.2|27974.2|27966.2|27959.2|27951.2|95
1616585400000|2021-03-24 11:30:00|27965.7|27957.7|27961.7|27953.7|27972.7|27964.7|27960.7|27952.7|40
1616585700000|2021-03-24 11:35:00|27962.2|27954.2|27962.7|27954.7|27967.2|27959.2|27959.7|27951.7|41
1616586000000|2021-03-24 11:40:00|27962.2|27954.2|27955.7|27947.7|27965.2|27957.2|27954.2|27946.2|100
1616586300000|2021-03-24 11:45:00|27956.2|27948.2|27954.7|27946.7|27959.7|27951.7|27954.2|27946.2|44
1616586600000|2021-03-24 11:50:00|27955.2|27947.2|27956.2|27948.2|27958.7|27950.7|27953.2|27945.2|105
1616586900000|2021-03-24 11:55:00|27955.7|27947.7|27958.2|27950.2|27960.2|27952.2|27955.7|27947.7|119
1616587200000|2021-03-24 12:00:00|27958.7|27950.7|27975.2|27967.2|27979.2|27971.2|27958.2|27950.2|138
1616587500000|2021-03-24 12:05:00|27975.7|27967.7|27980.2|27972.2|27982.2|27974.2|27971.7|27963.7|87
1616587800000|2021-03-24 12:10:00|27979.7|27971.7|27980.2|27972.2|27993.2|27985.2|27973.2|27965.2|215
1616588100000|2021-03-24 12:15:00|27979.7|27971.7|27969.2|27961.2|27981.7|27973.7|27967.2|27959.2|64
1616588400000|2021-03-24 12:20:00|27968.2|27960.2|27971.7|27963.7|27978.7|27970.7|27968.2|27960.2|45
1616588700000|2021-03-24 12:25:00|27972.2|27964.2|27966.7|27958.7|27978.2|27970.2|27966.7|27958.7|35
1616589000000|2021-03-24 12:30:00|27966.2|27958.2|27966.7|27958.7|27976.7|27968.7|27959.7|27951.7|90
1616589300000|2021-03-24 12:35:00|27966.2|27958.2|27983.7|27975.7|27985.7|27977.7|27966.2|27958.2|77
1616589600000|2021-03-24 12:40:00|27982.2|27974.2|27978.7|27970.7|27987.2|27979.2|27976.2|27968.2|152
1616589900000|2021-03-24 12:45:00|27978.2|27970.2|27967.2|27959.2|27979.2|27971.2|27964.2|27956.2|87
1616590200000|2021-03-24 12:50:00|27966.7|27958.7|27977.7|27969.7|27982.7|27974.7|27964.7|27956.7|96
1616590500000|2021-03-24 12:55:00|27977.2|27969.2|27974.2|27966.2|27980.7|27972.7|27972.2|27964.2|58
1616590800000|2021-03-24 13:00:00|27972.7|27964.7|27955.2|27947.2|27974.7|27966.7|27955.2|27947.2|134
1616591100000|2021-03-24 13:05:00|27954.2|27946.2|27958.7|27950.7|27965.7|27957.7|27949.2|27941.2|126
1616591400000|2021-03-24 13:10:00|27959.2|27951.2|27964.7|27956.7|27969.2|27961.2|27959.2|27951.2|47
1616591700000|2021-03-24 13:15:00|27965.2|27957.2|27958.7|27950.7|27969.2|27961.2|27955.2|27947.2|93
1616592000000|2021-03-24 13:20:00|27958.2|27950.2|27947.2|27939.2|27966.2|27958.2|27944.7|27936.7|88
1616592300000|2021-03-24 13:25:00|27946.7|27938.7|27964.7|27956.7|27966.2|27958.2|27944.2|27936.2|108
1616592600000|2021-03-24 13:30:00|27963.2|27955.2|27942.2|27934.2|27982.2|27974.2|27940.2|27932.2|372
1616592900000|2021-03-24 13:35:00|27943.2|27935.2|27955.7|27947.7|27958.7|27950.7|27941.2|27933.2|430
1616593200000|2021-03-24 13:40:00|27954.7|27946.7|27952.2|27944.2|27956.2|27948.2|27933.7|27925.7|349
1616593500000|2021-03-24 13:45:00|27952.7|27944.7|27949.7|27941.7|27973.7|27965.7|27949.2|27941.2|509
1616593800000|2021-03-24 13:50:00|27949.2|27941.2|27947.2|27939.2|27954.7|27946.7|27936.2|27928.2|568
1616594100000|2021-03-24 13:55:00|27947.7|27939.7|27928.2|27920.2|27955.2|27947.2|27924.2|27916.2|260
1616594400000|2021-03-24 14:00:00|27927.7|27919.7|27934.7|27926.7|27951.2|27943.2|27924.2|27916.2|324
1616594700000|2021-03-24 14:05:00|27933.7|27925.7|27938.7|27930.7|27948.2|27940.2|27933.2|27925.2|359
1616595000000|2021-03-24 14:10:00|27937.7|27929.7|27931.2|27923.2|27949.2|27941.2|27929.7|27921.7|239
1616595300000|2021-03-24 14:15:00|27931.7|27923.7|27894.2|27886.2|27933.2|27925.2|27883.2|27875.2|541
1616595600000|2021-03-24 14:20:00|27893.7|27885.7|27897.7|27889.7|27907.7|27899.7|27891.2|27883.2|223
1616595900000|2021-03-24 14:25:00|27897.2|27889.2|27912.7|27904.7|27912.7|27904.7|27893.2|27885.2|129
1616596200000|2021-03-24 14:30:00|27911.7|27903.7|27898.7|27890.7|27927.2|27919.2|27893.7|27885.7|278
1616596500000|2021-03-24 14:35:00|27899.2|27891.2|27914.2|27906.2|27924.7|27916.7|27893.7|27885.7|161
1616596800000|2021-03-24 14:40:00|27914.7|27906.7|27923.2|27915.2|27928.2|27920.2|27911.2|27903.2|183
1616597100000|2021-03-24 14:45:00|27923.7|27915.7|27939.7|27931.7|27949.7|27941.7|27923.7|27915.7|415
1616597400000|2021-03-24 14:50:00|27939.2|27931.2|27951.7|27943.7|27954.2|27946.2|27924.7|27916.7|248
1616597700000|2021-03-24 14:55:00|27952.2|27944.2|27951.7|27943.7|27965.2|27957.2|27949.2|27941.2|524
1616598000000|2021-03-24 15:00:00|27953.2|27945.2|27968.7|27960.7|27969.2|27961.2|27944.2|27936.2|280
1616598300000|2021-03-24 15:05:00|27969.7|27961.7|27975.7|27967.7|27981.7|27973.7|27960.7|27952.7|315
1616598600000|2021-03-24 15:10:00|27975.2|27967.2|27972.2|27964.2|27979.2|27971.2|27949.2|27941.2|261
1616598900000|2021-03-24 15:15:00|27972.7|27964.7|27975.7|27967.7|27981.7|27973.7|27964.2|27956.2|281
1616599200000|2021-03-24 15:20:00|27975.2|27967.2|27975.2|27967.2|27983.7|27975.7|27969.2|27961.2|192
1616599500000|2021-03-24 15:25:00|27975.7|27967.7|27986.2|27978.2|27989.7|27981.7|27972.7|27964.7|142
1616599800000|2021-03-24 15:30:00|27986.7|27978.7|27952.7|27944.7|27988.2|27980.2|27951.7|27943.7|309
1616600100000|2021-03-24 15:35:00|27952.2|27944.2|27965.2|27957.2|27969.7|27961.7|27943.2|27935.2|173
1616600400000|2021-03-24 15:40:00|27965.7|27957.7|27947.2|27939.2|27971.2|27963.2|27937.2|27929.2|166
1616600700000|2021-03-24 15:45:00|27947.7|27939.7|27935.2|27927.2|27957.2|27949.2|27930.2|27922.2|182
1616601000000|2021-03-24 15:50:00|27935.7|27927.7|27911.2|27903.2|27937.2|27929.2|27908.2|27900.2|159
1616601300000|2021-03-24 15:55:00|27912.7|27904.7|27907.2|27899.2|27916.7|27908.7|27895.7|27887.7|324
1616601600000|2021-03-24 16:00:00|27908.2|27900.2|27918.7|27910.7|27923.7|27915.7|27895.7|27887.7|153
1616601900000|2021-03-24 16:05:00|27918.2|27910.2|27947.7|27939.7|27948.7|27940.7|27914.2|27906.2|130
1616602200000|2021-03-24 16:10:00|27948.2|27940.2|27911.2|27903.2|27949.2|27941.2|27910.2|27902.2|242
1616602500000|2021-03-24 16:15:00|27910.7|27902.7|27909.7|27901.7|27915.7|27907.7|27901.7|27893.7|141
1616602800000|2021-03-24 16:20:00|27912.2|27904.2|27902.7|27894.7|27917.7|27909.7|27900.2|27892.2|85
1616603100000|2021-03-24 16:25:00|27901.7|27893.7|27898.7|27890.7|27902.2|27894.2|27884.2|27876.2|289
1616603400000|2021-03-24 16:30:00|27899.2|27891.2|27885.2|27877.2|27909.2|27901.2|27884.2|27876.2|120
1616603700000|2021-03-24 16:35:00|27885.7|27877.7|27890.2|27882.2|27899.2|27891.2|27884.7|27876.7|107
1616604000000|2021-03-24 16:40:00|27891.2|27883.2|27898.2|27890.2|27901.7|27893.7|27886.2|27878.2|49
1616604300000|2021-03-24 16:45:00|27897.7|27889.7|27862.2|27854.2|27903.2|27895.2|27861.2|27853.2|225
1616604600000|2021-03-24 16:50:00|27863.7|27855.7|27856.7|27848.7|27864.2|27856.2|27851.2|27843.2|113
1616604900000|2021-03-24 16:55:00|27854.7|27846.7|27854.7|27846.7|27868.7|27860.7|27840.7|27832.7|135
1616605200000|2021-03-24 17:00:00|27852.7|27844.7|27834.2|27826.2|27853.2|27845.2|27815.7|27807.7|264
1616605500000|2021-03-24 17:05:00|27836.7|27828.7|27839.2|27831.2|27860.7|27852.7|27829.7|27821.7|124
1616605800000|2021-03-24 17:10:00|27838.7|27830.7|27786.2|27778.2|27839.7|27831.7|27786.2|27778.2|299
1616606100000|2021-03-24 17:15:00|27785.2|27777.2|27826.2|27818.2|27826.2|27818.2|27780.7|27772.7|136
1616606400000|2021-03-24 17:20:00|27825.7|27817.7|27843.7|27835.7|27844.2|27836.2|27824.7|27816.7|92
1616606700000|2021-03-24 17:25:00|27844.7|27836.7|27864.2|27856.2|27869.2|27861.2|27843.2|27835.2|118
1616607000000|2021-03-24 17:30:00|27863.7|27855.7|27867.7|27859.7|27875.7|27867.7|27862.2|27854.2|105
1616607300000|2021-03-24 17:35:00|27867.2|27859.2|27901.2|27893.2|27908.7|27900.7|27863.7|27855.7|181
1616607600000|2021-03-24 17:40:00|27900.7|27892.7|27835.7|27827.7|27900.7|27892.7|27835.7|27827.7|89
1616607900000|2021-03-24 17:45:00|27836.2|27828.2|27883.2|27875.2|27883.7|27875.7|27831.7|27823.7|92
1616608200000|2021-03-24 17:50:00|27883.7|27875.7|27873.7|27865.7|27896.7|27888.7|27873.2|27865.2|63
1616608500000|2021-03-24 17:55:00|27875.7|27867.7|27876.7|27868.7|27886.7|27878.7|27867.7|27859.7|34
1616608800000|2021-03-24 18:00:00|27878.7|27870.7|27874.7|27866.7|27879.2|27871.2|27856.7|27848.7|36
1616609100000|2021-03-24 18:05:00|27874.2|27866.2|27874.2|27866.2|27895.7|27887.7|27866.7|27858.7|42
1616609400000|2021-03-24 18:10:00|27873.7|27865.7|27869.2|27861.2|27887.7|27879.7|27864.7|27856.7|35
1616609700000|2021-03-24 18:15:00|27870.2|27862.2|27879.2|27871.2|27895.7|27887.7|27870.2|27862.2|33
1616610000000|2021-03-24 18:20:00|27878.7|27870.7|27868.7|27860.7|27890.7|27882.7|27868.7|27860.7|34
1616610300000|2021-03-24 18:25:00|27869.2|27861.2|27842.7|27834.7|27873.2|27865.2|27841.2|27833.2|45
1616610600000|2021-03-24 18:30:00|27842.2|27834.2|27830.7|27822.7|27843.2|27835.2|27821.7|27813.7|82
1616610900000|2021-03-24 18:35:00|27830.2|27822.2|27817.7|27809.7|27849.2|27841.2|27817.7|27809.7|91
1616611200000|2021-03-24 18:40:00|27819.2|27811.2|27800.7|27792.7|27819.2|27811.2|27798.7|27790.7|150
1616611500000|2021-03-24 18:45:00|27798.2|27790.2|27826.2|27818.2|27842.2|27834.2|27798.2|27790.2|71
1616611800000|2021-03-24 18:50:00|27826.7|27818.7|27798.7|27790.7|27831.2|27823.2|27798.2|27790.2|50
1616612100000|2021-03-24 18:55:00|27797.2|27789.2|27793.2|27763.2|27797.7|27789.7|27760.2|27752.2|206
1616612400000|2021-03-24 19:00:00|27793.7|27763.7|27809.9|27779.9|27818.7|27788.7|27788.2|27758.2|0
1616612700000|2021-03-24 19:05:00|27809.7|27779.7|27821.8|27791.8|27835.8|27805.8|27808|27778|0
1616613000000|2021-03-24 19:10:00|27821.6|27791.6|27816.8|27786.8|27830|27800|27804.7|27774.7|0
1616613300000|2021-03-24 19:15:00|27817|27787|27829|27799|27832.2|27802.2|27805.5|27775.5|0
1616613600000|2021-03-24 19:20:00|27828.7|27798.7|27792.5|27762.5|27829|27799|27788|27758|0
1616613900000|2021-03-24 19:25:00|27792.3|27762.3|27799.4|27769.4|27808.4|27778.4|27785.5|27755.5|0
1616614200000|2021-03-24 19:30:00|27799.6|27769.6|27757.8|27727.8|27800.4|27770.4|27756|27726|0
1616614500000|2021-03-24 19:35:00|27757.6|27727.6|27744|27714|27767.1|27737.1|27743.4|27713.4|0
1616614800000|2021-03-24 19:40:00|27744.3|27714.3|27749.7|27719.7|27750.7|27720.7|27737.8|27707.8|0
1616615100000|2021-03-24 19:45:00|27747.9|27717.9|27755|27725|27758.1|27728.1|27741.5|27711.5|0
1616615400000|2021-03-24 19:50:00|27755.5|27725.5|27664.5|27634.5|27755.5|27725.5|27653.1|27623.1|0
1616615700000|2021-03-24 19:55:00|27662.7|27632.7|27622|27592|27668.4|27638.4|27622|27592|0
1616616000000|2021-03-24 20:00:00|27622.6|27592.6|27588.9|27558.9|27622.6|27592.6|27585.8|27555.8|0
1616616300000|2021-03-24 20:05:00|27588.3|27558.3|27578.8|27548.8|27588.9|27558.9|27568.5|27538.5|0
1616616600000|2021-03-24 20:10:00|27579.4|27549.4|27578.8|27548.8|27586.5|27556.5|27578.2|27548.2|0
1616616900000|2021-03-24 20:15:00|27578.7|27548.7|27586.7|27556.7|27586.7|27556.7|27577.9|27547.9|0
1616617200000|2021-03-24 20:20:00|27585.5|27555.5|27588.5|27558.5|27588.5|27558.5|27585.5|27555.5|0
1616617500000|2021-03-24 20:25:00|27588.4|27558.4|27587.7|27557.7|27589.1|27559.1|27587.4|27557.4|0
1616617800000|2021-03-24 20:30:00|27588.1|27558.1|27588.7|27558.7|27590.1|27560.1|27585.6|27555.6|0
1616618100000|2021-03-24 20:35:00|27589.4|27559.4|27591.5|27561.5|27592.2|27562.2|27587.5|27557.5|0
1616618400000|2021-03-24 20:40:00|27590.9|27560.9|27605.2|27575.2|27605.2|27575.2|27590.9|27560.9|0
1616618700000|2021-03-24 20:45:00|27604.6|27574.6|27609.2|27579.2|27612.1|27582.1|27604.6|27574.6|0
1616619000000|2021-03-24 20:50:00|27609.9|27579.9|27608.4|27578.4|27610.9|27580.9|27603.8|27573.8|0
1616619300000|2021-03-24 20:55:00|27609|27579|27616.7|27586.7|27617.4|27587.4|27606.6|27576.6|0
1616619600000|2021-03-24 21:00:00|27616.9|27586.9|27615.4|27585.4|27616.9|27586.9|27613.8|27583.8|0
1616619900000|2021-03-24 21:05:00|27615.2|27585.2|27617|27587|27618.3|27588.3|27614.7|27584.7|0
1616620200000|2021-03-24 21:10:00|27619.8|27589.8|27620.6|27590.6|27622.2|27592.2|27619.6|27589.6|0
1616620500000|2021-03-24 21:15:00|27619.5|27589.5|27619.7|27589.7|27620.6|27590.6|27618.7|27588.7|0
1616620800000|2021-03-24 21:20:00|27618.6|27588.6|27620.4|27590.4|27620.4|27590.4|27618.6|27588.6|0
1616621100000|2021-03-24 21:25:00|27621.2|27591.2|27621.3|27591.3|27622.4|27592.4|27621.2|27591.2|0
1616621400000|2021-03-24 21:30:00|27619.1|27589.1|27618.2|27588.2|27619.1|27589.1|27617.9|27587.9|0
1616621700000|2021-03-24 21:35:00|27618|27588|27619.3|27589.3|27620.6|27590.6|27617.1|27587.1|0
1616622000000|2021-03-24 21:40:00|27619.7|27589.7|27618.5|27588.5|27620.2|27590.2|27617.6|27587.6|0
1616622300000|2021-03-24 21:45:00|27618.6|27588.6|27618.3|27588.3|27619.2|27589.2|27617.9|27587.9|0
1616622600000|2021-03-24 21:50:00|27618.7|27588.7|27620.3|27590.3|27620.7|27590.7|27618.3|27588.3|0
1616622900000|2021-03-24 21:55:00|27620.1|27590.1|27620.4|27590.4|27621.9|27591.9|27619.5|27589.5|0
1616623200000|2021-03-24 22:00:00|27621.4|27591.4|27654.3|27624.3|27654.3|27624.3|27621.4|27591.4|0
1616623500000|2021-03-24 22:05:00|27653.1|27623.1|27661.1|27631.1|27662.4|27632.4|27651.8|27621.8|0
1616623800000|2021-03-24 22:10:00|27662.3|27632.3|27665.5|27635.5|27666.7|27636.7|27660.2|27630.2|0
1616624100000|2021-03-24 22:15:00|27664.2|27634.2|27647.3|27617.3|27664.2|27634.2|27646.1|27616.1|0
1616624400000|2021-03-24 22:20:00|27646.1|27616.1|27653.6|27623.6|27655.5|27625.5|27640.2|27610.2|0
1616624700000|2021-03-24 22:25:00|27654.3|27624.3|27668.3|27638.3|27669.6|27639.6|27652|27622|0
1616625000000|2021-03-24 22:30:00|27668.9|27638.9|27673.2|27643.2|27673.3|27643.3|27662.6|27632.6|0
1616625300000|2021-03-24 22:35:00|27674.4|27644.4|27675.9|27645.9|27678.1|27648.1|27671.9|27641.9|0
1616625600000|2021-03-24 22:40:00|27675.2|27645.2|27673.2|27643.2|27676.9|27646.9|27671.9|27641.9|0
1616625900000|2021-03-24 22:45:00|27671.9|27641.9|27667.8|27637.8|27672.2|27642.2|27664.3|27634.3|0
1616626200000|2021-03-24 22:50:00|27666.5|27636.5|27668.1|27638.1|27669.7|27639.7|27666.5|27636.5|0
1616626500000|2021-03-24 22:55:00|27668.4|27638.4|27667.3|27637.3|27672|27642|27666.9|27636.9|0
1616626800000|2021-03-24 23:00:00|27666|27636|27674.8|27644.8|27674.8|27644.8|27663.5|27633.5|0
1616627100000|2021-03-24 23:05:00|27676|27646|27677.6|27647.6|27677.8|27647.8|27672.8|27642.8|0
1616627400000|2021-03-24 23:10:00|27676.4|27646.4|27674.6|27644.6|27679.6|27649.6|27673.4|27643.4|0
1616627700000|2021-03-24 23:15:00|27673.4|27643.4|27678.2|27648.2|27678.2|27648.2|27667.4|27637.4|0
1616628000000|2021-03-24 23:20:00|27676.9|27646.9|27680.2|27650.2|27680.2|27650.2|27676.9|27646.9|0
1616628300000|2021-03-24 23:25:00|27679.5|27649.5|27676.7|27646.7|27679.5|27649.5|27673.7|27643.7|0
1616628600000|2021-03-24 23:30:00|27675.5|27645.5|27662.9|27632.9|27676.1|27646.1|27658.4|27628.4|0
1616628900000|2021-03-24 23:35:00|27664.2|27634.2|27675.3|27645.3|27678.4|27648.4|27664.2|27634.2|0
1616629200000|2021-03-24 23:40:00|27676.5|27646.5|27678.3|27648.3|27680.2|27650.2|27675|27645|0
1616629500000|2021-03-24 23:45:00|27678.9|27648.9|27677|27647|27685.7|27655.7|27677|27647|0
1616629800000|2021-03-24 23:50:00|27675.8|27645.8|27674.2|27644.2|27678.3|27648.3|27671|27641|0
1616630100000|2021-03-24 23:55:00|27674.8|27644.8|27674.2|27644.2|27676.7|27646.7|27672.9|27642.9|0
1616630400000|2021-03-25 00:00:00|27675.4|27645.4|27685.4|27655.4|27686.6|27656.6|27674.2|27644.2|0
1616630700000|2021-03-25 00:05:00|27686.6|27656.6|27681.8|27651.8|27687.9|27657.9|27680.6|27650.6|0
1616631000000|2021-03-25 00:10:00|27683.1|27653.1|27686.1|27656.1|27687.4|27657.4|27682.5|27652.5|0
1616631300000|2021-03-25 00:15:00|27687.4|27657.4|27686.2|27656.2|27691.5|27661.5|27685.3|27655.3|0
1616631600000|2021-03-25 00:20:00|27684.4|27654.4|27689.6|27659.6|27694.8|27664.8|27682.6|27652.6|0
1616631900000|2021-03-25 00:25:00|27689.7|27659.7|27687.7|27657.7|27690.8|27660.8|27685.6|27655.6|0
1616632200000|2021-03-25 00:30:00|27688.4|27658.4|27691.5|27661.5|27693.3|27663.3|27681.1|27651.1|0
1616632500000|2021-03-25 00:35:00|27691.2|27661.2|27697.6|27667.6|27698.2|27668.2|27687.6|27657.6|0
1616632800000|2021-03-25 00:40:00|27696.9|27666.9|27695.6|27665.6|27698.5|27668.5|27690.2|27660.2|0
1616633100000|2021-03-25 00:45:00|27695|27665|27694.4|27664.4|27699.3|27669.3|27690.1|27660.1|0
1616633400000|2021-03-25 00:50:00|27694.1|27664.1|27711.5|27681.5|27713.7|27683.7|27692.5|27662.5|0
1616633700000|2021-03-25 00:55:00|27711.2|27681.2|27716.2|27686.2|27716.2|27686.2|27709.4|27679.4|0
1616634000000|2021-03-25 01:00:00|27716.8|27686.8|27709.5|27679.5|27716.8|27686.8|27708.1|27678.1|0
1616634300000|2021-03-25 01:05:00|27714.5|27684.5|27720.1|27690.1|27720.7|27690.7|27713.8|27683.8|0
1616634600000|2021-03-25 01:10:00|27719.8|27689.8|27718.3|27688.3|27720.1|27690.1|27711.4|27681.4|0
1616634900000|2021-03-25 01:15:00|27713.4|27683.4|27594.4|27589.4|27713.4|27685.4|27584.9|27579.9|3535
1616635200000|2021-03-25 01:20:00|27597.9|27592.9|27594.4|27589.4|27647.4|27642.4|27577.4|27572.4|2178
1616635500000|2021-03-25 01:25:00|27591.9|27586.9|27635.4|27630.4|27648.9|27643.9|27587.4|27582.4|1770
1616635800000|2021-03-25 01:30:00|27636.9|27631.9|27552.9|27547.9|27662.4|27657.4|27518.9|27513.9|8268
1616636100000|2021-03-25 01:35:00|27550.4|27545.4|27511.4|27506.4|27572.4|27567.4|27505.4|27500.4|4919
1616636400000|2021-03-25 01:40:00|27512.4|27507.4|27625.4|27620.4|27654.4|27649.4|27508.4|27503.4|5182
1616636700000|2021-03-25 01:45:00|27625.9|27620.9|27586.4|27581.4|27626.9|27621.9|27518.9|27513.9|3825
1616637000000|2021-03-25 01:50:00|27585.4|27580.4|27697.9|27692.9|27735.4|27730.4|27578.9|27573.9|6098
1616637300000|2021-03-25 01:55:00|27699.4|27694.4|27740.9|27735.9|27776.4|27771.4|27682.4|27677.4|4059
1616637600000|2021-03-25 02:00:00|27739.9|27734.9|27809.9|27804.9|27817.9|27812.9|27728.4|27723.4|4738
1616637900000|2021-03-25 02:05:00|27810.4|27805.4|27815.4|27810.4|27857.4|27852.4|27805.9|27800.9|3679
1616638200000|2021-03-25 02:10:00|27814.4|27809.4|27818.9|27813.9|27860.9|27855.9|27798.4|27793.4|3264
1616638500000|2021-03-25 02:15:00|27818.4|27813.4|27876.4|27871.4|27905.9|27900.9|27817.9|27812.9|2984
1616638800000|2021-03-25 02:20:00|27875.9|27870.9|27891.9|27886.9|27942.9|27937.9|27875.4|27870.4|3475
1616639100000|2021-03-25 02:25:00|27891.4|27886.4|27867.9|27862.9|27903.9|27898.9|27831.9|27826.9|2628
1616639400000|2021-03-25 02:30:00|27868.9|27863.9|27886.9|27881.9|27912.9|27907.9|27822.4|27817.4|3215
1616639700000|2021-03-25 02:35:00|27887.9|27882.9|27877.4|27872.4|27927.9|27922.9|27860.4|27855.4|2338
1616640000000|2021-03-25 02:40:00|27876.9|27871.9|27868.9|27863.9|27900.4|27895.4|27857.9|27852.9|2008
1616640300000|2021-03-25 02:45:00|27870.4|27865.4|27883.4|27878.4|27920.9|27915.9|27853.4|27848.4|1676
1616640600000|2021-03-25 02:50:00|27880.9|27875.9|27916.4|27911.4|27923.9|27918.9|27867.4|27862.4|1394
1616640900000|2021-03-25 02:55:00|27916.9|27911.9|27945.9|27940.9|27966.4|27961.4|27906.9|27901.9|1980
1616641200000|2021-03-25 03:00:00|27946.4|27941.4|27876.4|27871.4|27958.4|27953.4|27865.4|27860.4|2135
1616641500000|2021-03-25 03:05:00|27876.9|27871.9|27849.4|27844.4|27895.4|27890.4|27838.9|27833.9|1769
1616641800000|2021-03-25 03:10:00|27849.9|27844.9|27819.4|27814.4|27871.9|27866.9|27819.4|27814.4|1542
1616642100000|2021-03-25 03:15:00|27818.9|27813.9|27786.4|27781.4|27822.9|27817.9|27781.9|27776.9|1910
1616642400000|2021-03-25 03:20:00|27786.9|27781.9|27850.4|27845.4|27863.9|27858.9|27773.4|27768.4|2218
1616642700000|2021-03-25 03:25:00|27851.9|27846.9|27874.9|27869.9|27878.4|27873.4|27809.9|27804.9|1540
1616643000000|2021-03-25 03:30:00|27874.4|27869.4|27837.9|27832.9|27898.4|27893.4|27827.9|27822.9|1542
1616643300000|2021-03-25 03:35:00|27837.4|27832.4|27832.4|27827.4|27882.9|27877.9|27823.4|27818.4|1142
1616643600000|2021-03-25 03:40:00|27832.9|27827.9|27867.4|27862.4|27878.9|27873.9|27823.9|27818.9|790
1616643900000|2021-03-25 03:45:00|27867.9|27862.9|27867.4|27862.4|27890.4|27885.4|27862.4|27857.4|2067
1616644200000|2021-03-25 03:50:00|27867.9|27862.9|27892.4|27887.4|27895.4|27890.4|27863.9|27858.9|951
1616644500000|2021-03-25 03:55:00|27892.9|27887.9|27878.4|27873.4|27912.9|27907.9|27869.9|27864.9|1180
1616644800000|2021-03-25 04:00:00|27890.6|27860.6|27893.1|27863.1|27894.7|27864.7|27890.6|27860.6|0
1616645100000|2021-03-25 04:05:00|27892.8|27862.8|27892.2|27862.2|27893.4|27863.4|27886.9|27856.9|0
1616645400000|2021-03-25 04:10:00|27892.5|27862.5|27893.1|27863.1|27894.9|27864.9|27891.3|27861.3|0
1616645700000|2021-03-25 04:15:00|27893.4|27863.4|27888.7|27858.7|27893.4|27863.4|27887.5|27857.5|0
1616646000000|2021-03-25 04:20:00|27889|27859|27886.7|27856.7|27889.4|27859.4|27885.4|27855.4|0
1616646300000|2021-03-25 04:25:00|27886|27856|27891.1|27861.1|27891.7|27861.7|27886|27856|0
1616646600000|2021-03-25 04:30:00|27890.8|27860.8|27892.1|27862.1|27893.3|27863.3|27885.8|27855.8|0
1616646900000|2021-03-25 04:35:00|27891.8|27861.8|27891.1|27861.1|27896.4|27866.4|27889.8|27859.8|0
1616647200000|2021-03-25 04:40:00|27892.9|27862.9|27890|27860|27896.9|27866.9|27889.6|27859.6|0
1616647500000|2021-03-25 04:45:00|27886.3|27856.3|27880.1|27850.1|27886.3|27856.3|27880|27850|0
1616647800000|2021-03-25 04:50:00|27883.8|27853.8|27884.4|27854.4|27885.1|27855.1|27879.5|27849.5|0
1616648100000|2021-03-25 04:55:00|27885.1|27855.1|27885.7|27855.7|27885.7|27855.7|27884.4|27854.4|0
1616648400000|2021-03-25 05:00:00|27872.9|27867.9|27930.9|27925.9|27931.4|27926.4|27866.4|27861.4|1676
1616648700000|2021-03-25 05:05:00|27929.4|27924.4|27950.4|27945.4|27960.9|27955.9|27903.4|27898.4|2676
1616649000000|2021-03-25 05:10:00|27948.4|27943.4|27937.4|27932.4|27950.4|27945.4|27900.9|27895.9|5517
1616649300000|2021-03-25 05:15:00|27938.4|27933.4|27914.4|27909.4|27955.4|27950.4|27906.4|27901.4|1514
1616649600000|2021-03-25 05:20:00|27913.9|27908.9|27946.9|27941.9|27952.9|27947.9|27913.9|27908.9|1309
1616649900000|2021-03-25 05:25:00|27946.4|27941.4|27963.9|27958.9|27973.9|27968.9|27936.4|27931.4|1359
1616650200000|2021-03-25 05:30:00|27963.4|27958.4|27936.9|27931.9|27982.9|27977.9|27920.9|27915.9|3214
1616650500000|2021-03-25 05:35:00|27937.4|27932.4|27903.4|27898.4|27947.4|27942.4|27897.4|27892.4|4472
1616650800000|2021-03-25 05:40:00|27902.9|27897.9|27873.4|27868.4|27902.9|27897.9|27867.4|27862.4|1291
1616651100000|2021-03-25 05:45:00|27875.4|27870.4|27855.4|27850.4|27885.4|27880.4|27841.9|27836.9|1242
1616651400000|2021-03-25 05:50:00|27854.9|27849.9|27849.4|27844.4|27886.4|27881.4|27844.4|27839.4|1489
1616651700000|2021-03-25 05:55:00|27848.9|27843.9|27859.9|27854.9|27895.4|27890.4|27843.4|27838.4|975
1616652000000|2021-03-25 06:00:00|27864.4|27859.4|27865.4|27860.4|27877.9|27872.9|27846.9|27841.9|1128
1616652300000|2021-03-25 06:05:00|27865.9|27860.9|27894.9|27889.9|27897.4|27892.4|27843.4|27838.4|1105
1616652600000|2021-03-25 06:10:00|27895.4|27890.4|27862.9|27857.9|27899.9|27894.9|27850.4|27845.4|838
1616652900000|2021-03-25 06:15:00|27863.4|27858.4|27879.9|27874.9|27895.4|27890.4|27847.4|27842.4|861
1616653200000|2021-03-25 06:20:00|27879.4|27874.4|27850.9|27845.9|27888.9|27883.9|27848.4|27843.4|922
1616653500000|2021-03-25 06:25:00|27850.4|27845.4|27837.4|27832.4|27866.9|27861.9|27836.9|27831.9|726
1616653800000|2021-03-25 06:30:00|27835.4|27830.4|27850.4|27845.4|27852.9|27847.9|27819.4|27814.4|1568
1616654100000|2021-03-25 06:35:00|27848.9|27843.9|27890.9|27885.9|27894.4|27889.4|27848.9|27843.9|1380
1616654400000|2021-03-25 06:40:00|27891.4|27886.4|27883.9|27878.9|27908.4|27903.4|27878.4|27873.4|1177
1616654700000|2021-03-25 06:45:00|27884.4|27879.4|27913.4|27908.4|27920.4|27915.4|27883.9|27878.9|1168
1616655000000|2021-03-25 06:50:00|27912.9|27907.9|27899.9|27894.9|27913.4|27908.4|27889.9|27884.9|629
1616655300000|2021-03-25 06:55:00|27900.4|27895.4|27900.4|27895.4|27918.4|27913.4|27888.9|27883.9|843
1616655600000|2021-03-25 07:00:00|27899.4|27894.4|27917.9|27912.9|27943.9|27938.9|27877.9|27872.9|1371
1616655900000|2021-03-25 07:05:00|27918.4|27913.4|27923.9|27918.9|27939.9|27934.9|27915.4|27910.4|868
1616656200000|2021-03-25 07:10:00|27923.4|27918.4|27920.4|27915.4|27931.9|27926.9|27898.9|27893.9|663
1616656500000|2021-03-25 07:15:00|27920.9|27915.9|27904.9|27899.9|27926.4|27921.4|27890.4|27885.4|709
1616656800000|2021-03-25 07:20:00|27904.4|27899.4|27898.9|27893.9|27916.4|27911.4|27890.9|27885.9|652
1616657100000|2021-03-25 07:25:00|27898.4|27893.4|27903.4|27898.4|27912.4|27907.4|27892.4|27887.4|543
1616657400000|2021-03-25 07:30:00|27902.9|27897.9|27872.4|27867.4|27903.4|27898.4|27868.4|27863.4|855
1616657700000|2021-03-25 07:35:00|27872.9|27867.9|27869.9|27864.9|27877.4|27872.4|27860.9|27855.9|678
1616658000000|2021-03-25 07:40:00|27870.4|27865.4|27884.9|27879.9|27887.9|27882.9|27854.9|27849.9|917
1616658300000|2021-03-25 07:45:00|27885.4|27880.4|27884.9|27879.9|27898.4|27893.4|27869.9|27864.9|823
1616658600000|2021-03-25 07:50:00|27886.4|27881.4|27871.4|27866.4|27895.4|27890.4|27865.9|27860.9|666
1616658900000|2021-03-25 07:55:00|27870.9|27865.9|27855.9|27850.9|27872.9|27867.9|27849.4|27844.4|1197
1616659200000|2021-03-25 08:00:00|27855.4|27850.4|27839.4|27834.4|27855.4|27850.4|27812.4|27807.4|1918
1616659500000|2021-03-25 08:05:00|27839.9|27834.9|27864.9|27859.9|27870.4|27865.4|27834.9|27829.9|1850
1616659800000|2021-03-25 08:10:00|27863.9|27858.9|27874.4|27869.4|27879.9|27874.9|27845.9|27840.9|6175
1616660100000|2021-03-25 08:15:00|27874.9|27869.9|27897.9|27892.9|27898.4|27893.4|27872.9|27867.9|4051
1616660400000|2021-03-25 08:20:00|27898.4|27893.4|27878.4|27873.4|27904.4|27899.4|27868.9|27863.9|2563
1616660700000|2021-03-25 08:25:00|27877.9|27872.9|27860.4|27855.4|27883.4|27878.4|27860.4|27855.4|1276
1616661000000|2021-03-25 08:30:00|27872.1|27842.1|27887.6|27857.6|27901.6|27871.6|27867.9|27837.9|0
1616661300000|2021-03-25 08:35:00|27887.3|27857.3|27890.3|27860.3|27902.3|27872.3|27882|27852|0
1616661600000|2021-03-25 08:40:00|27891|27861|27899|27869|27900.9|27870.9|27885.4|27855.4|0
1616661900000|2021-03-25 08:45:00|27897.8|27867.8|27901.9|27871.9|27905.6|27875.6|27887.9|27857.9|0
1616662200000|2021-03-25 08:50:00|27905.6|27875.6|27889.1|27859.1|27906.3|27876.3|27883.5|27853.5|0
1616662500000|2021-03-25 08:55:00|27889.7|27859.7|27865.7|27835.7|27889.7|27859.7|27862.3|27832.3|0
1616662800000|2021-03-25 09:00:00|27866.3|27836.3|27847.5|27817.5|27866.3|27836.3|27846.3|27816.3|0
1616663100000|2021-03-25 09:05:00|27848.1|27818.1|27832.6|27802.6|27853.1|27823.1|27821.8|27791.8|0
1616663400000|2021-03-25 09:10:00|27828.9|27798.9|27851.1|27821.1|27852.7|27822.7|27828.2|27798.2|0
1616663700000|2021-03-25 09:15:00|27849.8|27819.8|27881.9|27873.9|27886.4|27878.4|27844.9|27819.8|411
1616664000000|2021-03-25 09:20:00|27880.9|27872.9|27868.9|27860.9|27889.9|27881.9|27860.9|27852.9|131
1616664300000|2021-03-25 09:25:00|27869.4|27861.4|27879.9|27871.9|27885.4|27877.4|27861.9|27853.9|56
1616664600000|2021-03-25 09:30:00|27880.4|27872.4|27879.9|27871.9|27887.4|27879.4|27872.4|27864.4|58
1616664900000|2021-03-25 09:35:00|27879.4|27871.4|27875.9|27867.9|27879.9|27871.9|27869.4|27861.4|64
1616665200000|2021-03-25 09:40:00|27876.4|27868.4|27857.4|27849.4|27876.9|27868.9|27848.4|27840.4|95
1616665500000|2021-03-25 09:45:00|27856.9|27848.9|27869.9|27861.9|27873.4|27865.4|27856.9|27848.9|46
1616665800000|2021-03-25 09:50:00|27870.4|27862.4|27874.4|27866.4|27874.4|27866.4|27868.9|27860.9|26
1616666100000|2021-03-25 09:55:00|27873.9|27865.9|27882.4|27874.4|27886.9|27878.9|27873.9|27865.9|77
1616666400000|2021-03-25 10:00:00|27881.4|27873.4|27903.9|27895.9|27905.9|27897.9|27881.4|27873.4|283
1616666700000|2021-03-25 10:05:00|27903.4|27895.4|27912.4|27904.4|27913.9|27905.9|27897.9|27889.9|468
1616667000000|2021-03-25 10:10:00|27913.4|27905.4|27916.4|27908.4|27916.4|27908.4|27907.4|27899.4|291
1616667300000|2021-03-25 10:15:00|27916.9|27908.9|27906.9|27898.9|27919.4|27911.4|27899.9|27891.9|405
1616667600000|2021-03-25 10:20:00|27906.4|27898.4|27909.9|27901.9|27910.9|27902.9|27903.4|27895.4|337
1616667900000|2021-03-25 10:25:00|27909.4|27901.4|27910.4|27902.4|27911.4|27903.4|27904.4|27896.4|48
1616668200000|2021-03-25 10:30:00|27910.9|27902.9|27906.9|27898.9|27911.4|27903.4|27888.4|27880.4|345
1616668500000|2021-03-25 10:35:00|27906.4|27898.4|27919.4|27911.4|27923.4|27915.4|27905.9|27897.9|97
1616668800000|2021-03-25 10:40:00|27918.9|27910.9|27924.4|27916.4|27924.4|27916.4|27914.9|27906.9|129
1616669100000|2021-03-25 10:45:00|27923.9|27915.9|27928.9|27920.9|27929.4|27921.4|27918.9|27910.9|74
1616669400000|2021-03-25 10:50:00|27929.4|27921.4|27931.9|27923.9|27932.4|27924.4|27926.9|27918.9|44
1616669700000|2021-03-25 10:55:00|27931.4|27923.4|27935.9|27927.9|27936.9|27928.9|27927.4|27919.4|84
1616670000000|2021-03-25 11:00:00|27936.4|27928.4|27921.9|27913.9|27941.4|27933.4|27921.4|27913.4|101
1616670300000|2021-03-25 11:05:00|27921.4|27913.4|27931.9|27923.9|27935.4|27927.4|27916.9|27908.9|80
1616670600000|2021-03-25 11:10:00|27932.9|27924.9|27934.9|27926.9|27939.4|27931.4|27927.4|27919.4|68
1616670900000|2021-03-25 11:15:00|27934.4|27926.4|27918.9|27910.9|27936.4|27928.4|27914.9|27906.9|107
1616671200000|2021-03-25 11:20:00|27919.4|27911.4|27897.9|27889.9|27922.4|27914.4|27895.4|27887.4|152
1616671500000|2021-03-25 11:25:00|27897.4|27889.4|27891.4|27883.4|27897.9|27889.9|27875.9|27867.9|209
1616671800000|2021-03-25 11:30:00|27890.4|27882.4|27861.9|27853.9|27890.4|27882.4|27861.4|27853.4|222
1616672100000|2021-03-25 11:35:00|27862.4|27854.4|27848.4|27840.4|27863.4|27855.4|27846.4|27838.4|154
1616672400000|2021-03-25 11:40:00|27849.4|27841.4|27854.9|27846.9|27865.9|27857.9|27844.9|27836.9|123
1616672700000|2021-03-25 11:45:00|27853.9|27845.9|27846.9|27838.9|27854.4|27846.4|27839.4|27831.4|165
1616673000000|2021-03-25 11:50:00|27846.4|27838.4|27816.9|27808.9|27850.9|27842.9|27807.4|27799.4|245
1616673300000|2021-03-25 11:55:00|27816.4|27808.4|27797.4|27789.4|27829.9|27821.9|27793.9|27785.9|248
1616673600000|2021-03-25 12:00:00|27799.4|27791.4|27806.4|27798.4|27819.4|27811.4|27791.4|27783.4|222
1616673900000|2021-03-25 12:05:00|27805.9|27797.9|27824.4|27816.4|27826.9|27818.9|27797.9|27789.9|163
1616674200000|2021-03-25 12:10:00|27824.9|27816.9|27802.4|27794.4|27829.9|27821.9|27801.9|27793.9|226
1616674500000|2021-03-25 12:15:00|27801.9|27793.9|27802.4|27794.4|27810.4|27802.4|27796.4|27788.4|174
1616674800000|2021-03-25 12:20:00|27801.9|27793.9|27822.9|27814.9|27823.4|27815.4|27794.4|27786.4|109
1616675100000|2021-03-25 12:25:00|27823.4|27815.4|27813.9|27805.9|27825.9|27817.9|27808.9|27800.9|120
1616675400000|2021-03-25 12:30:00|27813.4|27805.4|27827.9|27819.9|27832.4|27824.4|27805.4|27797.4|199
1616675700000|2021-03-25 12:35:00|27827.4|27819.4|27801.9|27793.9|27827.4|27819.4|27797.9|27789.9|129
1616676000000|2021-03-25 12:40:00|27801.4|27793.4|27763.4|27755.4|27807.4|27799.4|27761.4|27753.4|444
1616676300000|2021-03-25 12:45:00|27761.9|27753.9|27787.4|27779.4|27794.4|27786.4|27761.4|27753.4|322
1616676600000|2021-03-25 12:50:00|27786.9|27778.9|27789.4|27781.4|27798.9|27790.9|27781.4|27773.4|99
1616676900000|2021-03-25 12:55:00|27789.9|27781.9|27790.4|27782.4|27796.4|27788.4|27782.4|27774.4|95
1616677200000|2021-03-25 13:00:00|27789.4|27781.4|27816.9|27808.9|27825.9|27817.9|27779.4|27771.4|166
1616677500000|2021-03-25 13:05:00|27816.4|27808.4|27806.9|27798.9|27822.4|27814.4|27801.9|27793.9|156
1616677800000|2021-03-25 13:10:00|27807.4|27799.4|27799.4|27791.4|27814.4|27806.4|27798.4|27790.4|115
1616678100000|2021-03-25 13:15:00|27798.4|27790.4|27805.9|27797.9|27805.9|27797.9|27783.4|27775.4|190
1616678400000|2021-03-25 13:20:00|27806.4|27798.4|27805.4|27797.4|27814.4|27806.4|27799.9|27791.9|120
1616678700000|2021-03-25 13:25:00|27805.9|27797.9|27807.4|27799.4|27815.4|27807.4|27799.4|27791.4|156
1616679000000|2021-03-25 13:30:00|27803.9|27795.9|27795.4|27787.4|27823.9|27815.9|27792.9|27784.9|427
1616679300000|2021-03-25 13:35:00|27794.9|27786.9|27849.4|27841.4|27857.4|27849.4|27783.4|27775.4|462
1616679600000|2021-03-25 13:40:00|27848.4|27840.4|27849.9|27841.9|27874.4|27866.4|27844.4|27836.4|385
1616679900000|2021-03-25 13:45:00|27847.9|27839.9|27854.9|27846.9|27877.9|27869.9|27831.4|27823.4|318
1616680200000|2021-03-25 13:50:00|27854.4|27846.4|27806.9|27798.9|27854.4|27846.4|27794.4|27786.4|506
1616680500000|2021-03-25 13:55:00|27807.4|27799.4|27824.9|27816.9|27834.9|27826.9|27787.9|27779.9|365
1616680800000|2021-03-25 14:00:00|27826.9|27818.9|27855.9|27847.9|27863.4|27855.4|27814.4|27806.4|372
1616681100000|2021-03-25 14:05:00|27856.4|27848.4|27866.9|27858.9|27880.9|27872.9|27830.9|27822.9|299
1616681400000|2021-03-25 14:10:00|27866.4|27858.4|27862.9|27854.9|27880.4|27872.4|27861.4|27853.4|257
1616681700000|2021-03-25 14:15:00|27863.4|27855.4|27855.4|27847.4|27867.4|27859.4|27831.9|27823.9|404
1616682000000|2021-03-25 14:20:00|27855.9|27847.9|27861.9|27853.9|27876.9|27868.9|27855.9|27847.9|256
1616682300000|2021-03-25 14:25:00|27861.4|27853.4|27838.4|27830.4|27875.9|27867.9|27837.9|27829.9|246
1616682600000|2021-03-25 14:30:00|27837.9|27829.9|27832.4|27824.4|27848.9|27840.9|27821.4|27813.4|259
1616682900000|2021-03-25 14:35:00|27832.9|27824.9|27821.9|27813.9|27841.4|27833.4|27803.4|27795.4|383
1616683200000|2021-03-25 14:40:00|27822.4|27814.4|27809.9|27801.9|27826.4|27818.4|27802.4|27794.4|190
1616683500000|2021-03-25 14:45:00|27810.4|27802.4|27772.9|27764.9|27817.9|27809.9|27772.4|27764.4|322
1616683800000|2021-03-25 14:50:00|27772.4|27764.4|27736.4|27728.4|27773.9|27765.9|27734.4|27726.4|469
1616684100000|2021-03-25 14:55:00|27735.9|27727.9|27775.4|27767.4|27776.9|27768.9|27730.4|27722.4|486
1616684400000|2021-03-25 15:00:00|27774.9|27766.9|27731.9|27723.9|27774.9|27766.9|27728.9|27720.9|428
1616684700000|2021-03-25 15:05:00|27731.4|27723.4|27730.9|27722.9|27750.9|27742.9|27719.4|27711.4|357
1616685000000|2021-03-25 15:10:00|27730.4|27722.4|27746.9|27738.9|27755.9|27747.9|27717.4|27709.4|293
1616685300000|2021-03-25 15:15:00|27746.4|27738.4|27785.4|27777.4|27787.4|27779.4|27741.9|27733.9|426
1616685600000|2021-03-25 15:20:00|27784.9|27776.9|27767.9|27759.9|27789.4|27781.4|27766.9|27758.9|182
1616685900000|2021-03-25 15:25:00|27766.9|27758.9|27776.4|27768.4|27777.4|27769.4|27731.9|27723.9|302
1616686200000|2021-03-25 15:30:00|27774.9|27766.9|27815.9|27807.9|27818.4|27810.4|27767.9|27759.9|580
1616686500000|2021-03-25 15:35:00|27815.4|27807.4|27818.4|27810.4|27828.9|27820.9|27810.9|27802.9|350
1616686800000|2021-03-25 15:40:00|27817.9|27809.9|27794.4|27786.4|27821.9|27813.9|27791.9|27783.9|415
1616687100000|2021-03-25 15:45:00|27794.9|27786.9|27802.9|27794.9|27813.9|27805.9|27787.4|27779.4|133
1616687400000|2021-03-25 15:50:00|27802.4|27794.4|27821.4|27813.4|27829.4|27821.4|27795.9|27787.9|156
1616687700000|2021-03-25 15:55:00|27820.9|27812.9|27822.4|27814.4|27839.9|27831.9|27808.4|27800.4|248
1616688000000|2021-03-25 16:00:00|27820.9|27812.9|27870.9|27862.9|27871.4|27863.4|27819.4|27811.4|426
1616688300000|2021-03-25 16:05:00|27870.4|27862.4|27864.4|27856.4|27871.4|27863.4|27858.4|27850.4|164
1616688600000|2021-03-25 16:10:00|27864.9|27856.9|27842.4|27834.4|27872.9|27864.9|27841.9|27833.9|198
1616688900000|2021-03-25 16:15:00|27844.9|27836.9|27888.9|27880.9|27889.4|27881.4|27844.9|27836.9|169
1616689200000|2021-03-25 16:20:00|27888.4|27880.4|27903.4|27895.4|27903.9|27895.9|27884.4|27876.4|154
1616689500000|2021-03-25 16:25:00|27903.9|27895.9|27917.9|27909.9|27927.4|27919.4|27903.4|27895.4|331
1616689800000|2021-03-25 16:30:00|27919.9|27911.9|27912.9|27904.9|27926.4|27918.4|27909.9|27901.9|107
1616690100000|2021-03-25 16:35:00|27912.4|27904.4|27907.4|27899.4|27929.4|27921.4|27898.9|27890.9|162
1616690400000|2021-03-25 16:40:00|27907.9|27899.9|27933.4|27925.4|27934.4|27926.4|27907.9|27899.9|131
1616690700000|2021-03-25 16:45:00|27933.9|27925.9|27940.4|27932.4|27946.9|27938.9|27930.4|27922.4|174
1616691000000|2021-03-25 16:50:00|27939.9|27931.9|27934.4|27926.4|27943.9|27935.9|27923.9|27915.9|105
1616691300000|2021-03-25 16:55:00|27933.9|27925.9|27917.9|27909.9|27943.4|27935.4|27916.4|27908.4|77
1616691600000|2021-03-25 17:00:00|27915.9|27907.9|27902.4|27894.4|27919.4|27911.4|27866.4|27858.4|243
1616691900000|2021-03-25 17:05:00|27906.9|27898.9|27911.4|27903.4|27922.4|27914.4|27902.4|27894.4|92
1616692200000|2021-03-25 17:10:00|27910.9|27902.9|27945.9|27937.9|27947.4|27939.4|27910.9|27902.9|162
1616692500000|2021-03-25 17:15:00|27946.4|27938.4|27918.9|27910.9|27951.4|27943.4|27910.9|27902.9|175
1616692800000|2021-03-25 17:20:00|27919.4|27911.4|27913.4|27905.4|27925.4|27917.4|27907.4|27899.4|54
1616693100000|2021-03-25 17:25:00|27909.4|27901.4|27901.4|27893.4|27916.4|27908.4|27896.9|27888.9|127
1616693400000|2021-03-25 17:30:00|27901.9|27893.9|27891.9|27883.9|27914.9|27906.9|27884.9|27876.9|135
1616693700000|2021-03-25 17:35:00|27890.4|27882.4|27894.9|27886.9|27900.4|27892.4|27868.9|27860.9|151
1616694000000|2021-03-25 17:40:00|27895.4|27887.4|27925.9|27917.9|27930.9|27922.9|27895.4|27887.4|150
1616694300000|2021-03-25 17:45:00|27926.4|27918.4|27906.4|27898.4|27934.9|27926.9|27890.9|27882.9|158
1616694600000|2021-03-25 17:50:00|27906.9|27898.9|27912.9|27904.9|27918.4|27910.4|27900.9|27892.9|203
1616694900000|2021-03-25 17:55:00|27913.4|27905.4|27891.4|27883.4|27917.9|27909.9|27885.9|27877.9|66
1616695200000|2021-03-25 18:00:00|27891.9|27883.9|27885.4|27877.4|27894.4|27886.4|27876.4|27868.4|211
1616695500000|2021-03-25 18:05:00|27885.9|27877.9|27892.9|27884.9|27908.9|27900.9|27879.4|27871.4|53
1616695800000|2021-03-25 18:10:00|27892.4|27884.4|27905.9|27897.9|27905.9|27897.9|27881.4|27873.4|111
1616696100000|2021-03-25 18:15:00|27905.4|27897.4|27922.9|27914.9|27922.9|27914.9|27896.9|27888.9|88
1616696400000|2021-03-25 18:20:00|27921.9|27913.9|27914.9|27906.9|27923.4|27915.4|27900.4|27892.4|62
1616696700000|2021-03-25 18:25:00|27914.4|27906.4|27887.4|27879.4|27915.9|27907.9|27886.4|27878.4|66
1616697000000|2021-03-25 18:30:00|27887.9|27879.9|27902.9|27894.9|27903.4|27895.4|27886.9|27878.9|182
1616697300000|2021-03-25 18:35:00|27900.9|27892.9|27935.9|27927.9|27941.4|27933.4|27898.4|27890.4|106
1616697600000|2021-03-25 18:40:00|27935.4|27927.4|27940.4|27932.4|27946.4|27938.4|27933.9|27925.9|86
1616697900000|2021-03-25 18:45:00|27940.9|27932.9|27936.4|27928.4|27950.4|27942.4|27932.4|27924.4|181
1616698200000|2021-03-25 18:50:00|27937.4|27929.4|27961.9|27953.9|27964.4|27956.4|27932.4|27924.4|184
1616698500000|2021-03-25 18:55:00|27961.4|27953.4|27974.6|27944.6|27974.6|27957.4|27930.4|27922.4|177
1616698800000|2021-03-25 19:00:00|27974.1|27944.1|27998.9|27968.9|28002.8|27972.8|27974.1|27944.1|0
1616699100000|2021-03-25 19:05:00|27999.2|27969.2|27988.6|27958.6|28008|27978|27988.1|27958.1|0
1616699400000|2021-03-25 19:10:00|27988.3|27958.3|27992|27962|28009.9|27979.9|27981.5|27951.5|0
1616699700000|2021-03-25 19:15:00|27993.9|27963.9|27998.6|27968.6|28014.7|27984.7|27993.9|27963.9|0
1616700000000|2021-03-25 19:20:00|27998.1|27968.1|27968.1|27938.1|28007.4|27977.4|27966.3|27936.3|0
1616700300000|2021-03-25 19:25:00|27968.3|27938.3|27928.9|27898.9|27970.7|27940.7|27928.9|27898.9|0
1616700600000|2021-03-25 19:30:00|27928.7|27898.7|27912.8|27882.8|27939.7|27909.7|27910.6|27880.6|0
1616700900000|2021-03-25 19:35:00|27913|27883|27923.4|27893.4|27925.2|27895.2|27890.1|27860.1|0
1616701200000|2021-03-25 19:40:00|27923.6|27893.6|27929.8|27899.8|27941.4|27911.4|27916.5|27886.5|0
1616701500000|2021-03-25 19:45:00|27930|27900|27942.7|27912.7|27943.4|27913.4|27919.1|27889.1|0
1616701800000|2021-03-25 19:50:00|27943.9|27913.9|27929.4|27899.4|27966.6|27936.6|27929.4|27899.4|0
1616702100000|2021-03-25 19:55:00|27929.6|27899.6|27917.8|27887.8|27929.6|27899.6|27910.4|27880.4|0
1616702400000|2021-03-25 20:00:00|27918.4|27888.4|27932.9|27902.9|27934.2|27904.2|27917.2|27887.2|0
1616702700000|2021-03-25 20:05:00|27933.5|27903.5|27937.5|27907.5|27940|27910|27930.4|27900.4|0
1616703000000|2021-03-25 20:10:00|27935.7|27905.7|27949.3|27919.3|27953.3|27923.3|27932.6|27902.6|0
1616703300000|2021-03-25 20:15:00|27949.4|27919.4|27949.4|27919.4|27949.8|27919.8|27944.5|27914.5|0
1616703600000|2021-03-25 20:20:00|27949.3|27919.3|27944.9|27914.9|27949.6|27919.6|27944.4|27914.4|0
1616703900000|2021-03-25 20:25:00|27945.1|27915.1|27940.4|27910.4|27945.2|27915.2|27940.1|27910.1|0
1616704200000|2021-03-25 20:30:00|27942.9|27912.9|27953.4|27923.4|27954.6|27924.6|27932.9|27902.9|0
1616704500000|2021-03-25 20:35:00|27952.8|27922.8|27956.7|27926.7|27957.3|27927.3|27952.2|27922.2|0
1616704800000|2021-03-25 20:40:00|27956.1|27926.1|27952.4|27922.4|27957.8|27927.8|27952.2|27922.2|0
1616705100000|2021-03-25 20:45:00|27953|27923|27953.6|27923.6|27960.4|27930.4|27953|27923|0
1616705400000|2021-03-25 20:50:00|27954.3|27924.3|27954.6|27924.6|27958.9|27928.9|27952.7|27922.7|0
1616705700000|2021-03-25 20:55:00|27954|27924|27958.6|27928.6|27966.3|27936.3|27952.7|27922.7|0
1616706000000|2021-03-25 21:00:00|27957.8|27927.8|27958.7|27928.7|27959.8|27929.8|27957.8|27927.8|0
1616706300000|2021-03-25 21:05:00|27958.5|27928.5|27959.4|27929.4|27959.8|27929.8|27957.9|27927.9|0
1616706600000|2021-03-25 21:10:00|27959|27929|27957.2|27927.2|27959|27929|27957.2|27927.2|0
1616706900000|2021-03-25 21:15:00|27956.7|27926.7|27956.3|27926.3|27957.4|27927.4|27955.6|27925.6|0
1616707200000|2021-03-25 21:20:00|27956|27926|27956.5|27926.5|27956.5|27926.5|27955.8|27925.8|0
1616707500000|2021-03-25 21:25:00|27956.7|27926.7|27958.1|27928.1|27958.8|27928.8|27956.7|27926.7|0
1616707800000|2021-03-25 21:30:00|27958.3|27928.3|27958.5|27928.5|27958.5|27928.5|27958.3|27928.3|0
1616708100000|2021-03-25 21:35:00|27958.3|27928.3|27958.7|27928.7|27958.7|27928.7|27958.3|27928.3|0
1616708400000|2021-03-25 21:40:00|27957.4|27927.4|27958.7|27928.7|27958.9|27928.9|27957.4|27927.4|0
1616708700000|2021-03-25 21:45:00|27958.9|27928.9|27957.7|27927.7|27958.9|27928.9|27956.6|27926.6|0
1616709000000|2021-03-25 21:50:00|27958.3|27928.3|27959.9|27929.9|27959.9|27929.9|27957|27927|0
1616709300000|2021-03-25 21:55:00|27960.1|27930.1|27960.9|27930.9|27961.2|27931.2|27959.8|27929.8|0
1616709600000|2021-03-25 22:00:00|27964.6|27934.6|27937.6|27907.6|27964.6|27934.6|27929.5|27899.5|0
1616709900000|2021-03-25 22:05:00|27938.2|27908.2|27938.9|27908.9|27940.1|27910.1|27934.5|27904.5|0
1616710200000|2021-03-25 22:10:00|27940.1|27910.1|27941.8|27911.8|27943.4|27913.4|27937.6|27907.6|0
1616710500000|2021-03-25 22:15:00|27940.6|27910.6|27938.1|27908.1|27941.8|27911.8|27938.1|27908.1|0
1616710800000|2021-03-25 22:20:00|27939.3|27909.3|27934.2|27904.2|27939.3|27909.3|27933|27903|0
1616711100000|2021-03-25 22:25:00|27933|27903|27943.7|27913.7|27945.5|27915.5|27931.7|27901.7|0
1616711400000|2021-03-25 22:30:00|27942.4|27912.4|27941.9|27911.9|27943.7|27913.7|27935|27905|0
1616711700000|2021-03-25 22:35:00|27941.3|27911.3|27950.4|27920.4|27951.6|27921.6|27938.8|27908.8|0
1616712000000|2021-03-25 22:40:00|27951.6|27921.6|27947.2|27917.2|27954.1|27924.1|27945.9|27915.9|0
1616712300000|2021-03-25 22:45:00|27948.4|27918.4|27948.2|27918.2|27951|27921|27943.4|27913.4|0
1616712600000|2021-03-25 22:50:00|27950.7|27920.7|27951|27921|27953.2|27923.2|27946.9|27916.9|0
1616712900000|2021-03-25 22:55:00|27951.3|27921.3|27949.2|27919.2|27956.3|27926.3|27946.7|27916.7|0
1616713200000|2021-03-25 23:00:00|27950.5|27920.5|27949.9|27919.9|27953|27923|27948|27918|0
1616713500000|2021-03-25 23:05:00|27948.6|27918.6|27969.7|27939.7|27971.5|27941.5|27948.6|27918.6|0
1616713800000|2021-03-25 23:10:00|27970|27940|27975|27945|27975.6|27945.6|27967|27937|0
1616714100000|2021-03-25 23:15:00|27976.2|27946.2|27983.4|27953.4|27983.4|27953.4|27974.6|27944.6|0
1616714400000|2021-03-25 23:20:00|27980.9|27950.9|27980.9|27950.9|27983.7|27953.7|27978.8|27948.8|0
1616714700000|2021-03-25 23:25:00|27981.5|27951.5|27997.2|27967.2|28000.5|27970.5|27981.5|27951.5|0
1616715000000|2021-03-25 23:30:00|27998.5|27968.5|28015.2|27985.2|28015.2|27985.2|27998.5|27968.5|0
1616715300000|2021-03-25 23:35:00|28016.4|27986.4|28012.7|27982.7|28016.4|27986.4|28012|27982|0
1616715600000|2021-03-25 23:40:00|28014|27984|28012.2|27982.2|28016.9|27986.9|28011.6|27981.6|0
1616715900000|2021-03-25 23:45:00|28011.5|27981.5|28005.3|27975.3|28012.2|27982.2|28005.1|27975.1|0
1616716200000|2021-03-25 23:50:00|28005|27975|27999.2|27969.2|28005.9|27975.9|27999.2|27969.2|0
1616716500000|2021-03-25 23:55:00|28000.4|27970.4|27995.2|27965.2|28005.6|27975.6|27994.2|27964.2|0
1616716800000|2021-03-26 00:00:00|27996.5|27966.5|27975.9|27945.9|27996.5|27966.5|27974.7|27944.7|0
1616717100000|2021-03-26 00:05:00|27974.7|27944.7|27968.3|27938.3|27975.9|27945.9|27962.5|27932.5|0
1616717400000|2021-03-26 00:10:00|27964.9|27934.9|27950.4|27920.4|27966.2|27936.2|27950.2|27920.2|0
1616717700000|2021-03-26 00:15:00|27951.7|27921.7|27931.1|27901.1|27955.3|27925.3|27928.3|27898.3|0
1616718000000|2021-03-26 00:20:00|27932.9|27902.9|27937|27907|27941.9|27911.9|27926|27896|0
1616718300000|2021-03-26 00:25:00|27937.3|27907.3|27933.2|27903.2|27938.7|27908.7|27929.8|27899.8|0
1616718600000|2021-03-26 00:30:00|27933.9|27903.9|27948.6|27918.6|27948.6|27918.6|27933.9|27903.9|0
1616718900000|2021-03-26 00:35:00|27947.9|27917.9|27937.5|27907.5|27949.3|27919.3|27936.4|27906.4|0
1616719200000|2021-03-26 00:40:00|27939.4|27909.4|27918|27888|27942.5|27912.5|27916.2|27886.2|0
1616719500000|2021-03-26 00:45:00|27919.8|27889.8|27923|27893|27926.6|27896.6|27917.4|27887.4|0
1616719800000|2021-03-26 00:50:00|27922.6|27892.6|27939.8|27909.8|27939.8|27909.8|27919.2|27889.2|0
1616720100000|2021-03-26 00:55:00|27939.2|27909.2|27949.1|27919.1|27950.4|27920.4|27938|27908|0
1616720400000|2021-03-26 01:00:00|27948.5|27918.5|27951|27921|27957.8|27927.8|27946.7|27916.7|0
1616720700000|2021-03-26 01:05:00|27947.3|27917.3|27961|27931|27961.6|27931.6|27946.1|27916.1|0
1616721000000|2021-03-26 01:10:00|27961.6|27931.6|27954.2|27924.2|27962.9|27932.9|27949.9|27919.9|0
1616721300000|2021-03-26 01:15:00|27955.5|27925.5|28022.1|28017.1|28036.1|28031.1|27936.1|27925.5|3793
1616721600000|2021-03-26 01:20:00|28021.6|28016.6|27996.6|27991.6|28033.1|28028.1|27984.6|27979.6|1727
1616721900000|2021-03-26 01:25:00|27997.6|27992.6|27969.6|27964.6|28007.6|28002.6|27954.6|27949.6|2266
1616722200000|2021-03-26 01:30:00|27971.6|27966.6|28066.6|28061.6|28075.1|28070.1|27971.6|27966.6|7424
1616722500000|2021-03-26 01:35:00|28067.1|28062.1|28123.6|28118.6|28153.6|28148.6|28038.6|28033.6|5241
1616722800000|2021-03-26 01:40:00|28123.1|28118.1|28122.1|28117.1|28137.6|28132.6|28073.1|28068.1|3212
1616723100000|2021-03-26 01:45:00|28121.1|28116.1|27982.1|27977.1|28139.1|28134.1|27973.6|27968.6|4518
1616723400000|2021-03-26 01:50:00|27981.6|27976.6|27999.6|27994.6|28038.1|28033.1|27961.6|27956.6|3377
1616723700000|2021-03-26 01:55:00|27997.1|27992.1|28082.1|28077.1|28089.1|28084.1|27994.1|27989.1|3663
1616724000000|2021-03-26 02:00:00|28083.6|28078.6|28046.1|28041.1|28104.1|28099.1|28040.6|28035.6|2532
1616724300000|2021-03-26 02:05:00|28048.1|28043.1|28060.6|28055.6|28077.1|28072.1|28006.1|28001.1|2869
1616724600000|2021-03-26 02:10:00|28060.1|28055.1|28084.6|28079.6|28107.6|28102.6|28042.1|28037.1|2582
1616724900000|2021-03-26 02:15:00|28085.1|28080.1|28070.1|28065.1|28101.1|28096.1|28038.6|28033.6|2664
1616725200000|2021-03-26 02:20:00|28069.6|28064.6|28039.6|28034.6|28086.1|28081.1|28029.1|28024.1|2189
1616725500000|2021-03-26 02:25:00|28040.6|28035.6|28013.6|28008.6|28043.6|28038.6|27980.1|27975.1|2759
1616725800000|2021-03-26 02:30:00|28016.6|28011.6|28061.6|28056.6|28062.6|28057.6|28005.1|28000.1|2285
1616726100000|2021-03-26 02:35:00|28061.1|28056.1|28062.1|28057.1|28085.6|28080.6|28048.1|28043.1|2162
1616726400000|2021-03-26 02:40:00|28063.1|28058.1|28083.1|28078.1|28095.6|28090.6|28063.1|28058.1|1684
1616726700000|2021-03-26 02:45:00|28085.1|28080.1|28100.1|28095.1|28105.6|28100.6|28078.6|28073.6|1610
1616727000000|2021-03-26 02:50:00|28099.6|28094.6|28100.6|28095.6|28124.6|28119.6|28099.6|28094.6|2408
1616727300000|2021-03-26 02:55:00|28103.1|28098.1|28145.1|28140.1|28145.1|28140.1|28090.6|28085.6|1843
1616727600000|2021-03-26 03:00:00|28146.6|28141.6|28158.6|28153.6|28168.6|28163.6|28143.6|28138.6|3255
1616727900000|2021-03-26 03:05:00|28158.1|28153.1|28189.1|28184.1|28192.1|28187.1|28140.6|28135.6|2326
1616728200000|2021-03-26 03:10:00|28189.6|28184.6|28207.6|28202.6|28221.6|28216.6|28183.1|28178.1|2817
1616728500000|2021-03-26 03:15:00|28208.1|28203.1|28217.1|28212.1|28225.6|28220.6|28188.6|28183.6|2497
1616728800000|2021-03-26 03:20:00|28216.6|28211.6|28210.1|28205.1|28244.1|28239.1|28200.1|28195.1|2060
1616729100000|2021-03-26 03:25:00|28210.6|28205.6|28225.1|28220.1|28248.6|28243.6|28205.6|28200.6|1722
1616729400000|2021-03-26 03:30:00|28227.6|28222.6|28180.1|28175.1|28235.6|28230.6|28177.6|28172.6|2291
1616729700000|2021-03-26 03:35:00|28180.6|28175.6|28207.6|28202.6|28209.6|28204.6|28178.6|28173.6|1492
1616730000000|2021-03-26 03:40:00|28208.6|28203.6|28230.6|28225.6|28243.1|28238.1|28206.6|28201.6|1104
1616730300000|2021-03-26 03:45:00|28231.1|28226.1|28201.6|28196.6|28234.6|28229.6|28181.1|28176.1|1186
1616730600000|2021-03-26 03:50:00|28202.1|28197.1|28164.1|28159.1|28208.1|28203.1|28157.6|28152.6|1013
1616730900000|2021-03-26 03:55:00|28165.1|28160.1|28180.6|28175.6|28182.6|28177.6|28160.6|28155.6|1167
1616731200000|2021-03-26 04:00:00|28177.6|28147.6|28186|28156|28186.2|28156.2|28176.2|28146.2|1
1616731500000|2021-03-26 04:05:00|28188.2|28158.2|28194.8|28164.8|28196|28166|28188.2|28158.2|0
1616731800000|2021-03-26 04:10:00|28194.1|28164.1|28186.6|28156.6|28194.1|28164.1|28186.6|28156.6|0
1616732100000|2021-03-26 04:15:00|28186|28156|28193.7|28163.7|28197.5|28167.5|28185.7|28155.7|0
1616732400000|2021-03-26 04:20:00|28194|28164|28194.1|28164.1|28196|28166|28191.6|28161.6|0
1616732700000|2021-03-26 04:25:00|28194.4|28164.4|28194.3|28164.3|28195.3|28165.3|28188.9|28158.9|0
1616733000000|2021-03-26 04:30:00|28192.4|28162.4|28189.3|28159.3|28194.3|28164.3|28188.1|28158.1|0
1616733300000|2021-03-26 04:35:00|28188.7|28158.7|28185.6|28155.6|28189.3|28159.3|28184.4|28154.4|0
1616733600000|2021-03-26 04:40:00|28186.2|28156.2|28186.2|28156.2|28190.6|28160.6|28185|28155|0
1616733900000|2021-03-26 04:45:00|28186.9|28156.9|28189.9|28159.9|28189.9|28159.9|28185.4|28155.4|0
1616734200000|2021-03-26 04:50:00|28190.6|28160.6|28185|28155|28191.8|28161.8|28185|28155|0
1616734500000|2021-03-26 04:55:00|28185.3|28155.3|28190.6|28160.6|28190.9|28160.9|28185|28155|0
1616734800000|2021-03-26 05:00:00|28191.2|28161.2|28205.1|28200.1|28236.6|28231.6|28184.1|28161.2|1892
1616735100000|2021-03-26 05:05:00|28205.6|28200.6|28252.1|28247.1|28254.1|28249.1|28203.1|28198.1|1447
1616735400000|2021-03-26 05:10:00|28251.6|28246.6|28255.1|28250.1|28273.6|28268.6|28240.1|28235.1|1742
1616735700000|2021-03-26 05:15:00|28254.6|28249.6|28256.1|28251.1|28265.6|28260.6|28238.6|28233.6|962
1616736000000|2021-03-26 05:20:00|28256.6|28251.6|28234.6|28229.6|28261.6|28256.6|28229.1|28224.1|974
1616736300000|2021-03-26 05:25:00|28233.6|28228.6|28256.1|28251.1|28257.6|28252.6|28222.1|28217.1|1186
1616736600000|2021-03-26 05:30:00|28255.6|28250.6|28286.6|28281.6|28288.6|28283.6|28246.6|28241.6|1642
1616736900000|2021-03-26 05:35:00|28286.1|28281.1|28315.1|28310.1|28315.6|28310.6|28284.6|28279.6|2312
1616737200000|2021-03-26 05:40:00|28315.6|28310.6|28304.6|28299.6|28333.6|28328.6|28294.1|28289.1|1925
1616737500000|2021-03-26 05:45:00|28305.1|28300.1|28313.1|28308.1|28321.6|28316.6|28293.6|28288.6|1186
1616737800000|2021-03-26 05:50:00|28312.1|28307.1|28308.6|28303.6|28327.6|28322.6|28306.1|28301.1|919
1616738100000|2021-03-26 05:55:00|28309.1|28304.1|28340.6|28335.6|28347.1|28342.1|28306.6|28301.6|1119
1616738400000|2021-03-26 06:00:00|28339.6|28334.6|28349.6|28344.6|28366.6|28361.6|28338.1|28333.1|1721
1616738700000|2021-03-26 06:05:00|28349.1|28344.1|28353.6|28348.6|28372.6|28367.6|28346.6|28341.6|1274
1616739000000|2021-03-26 06:10:00|28352.1|28347.1|28348.1|28343.1|28366.1|28361.1|28345.6|28340.6|1171
1616739300000|2021-03-26 06:15:00|28347.6|28342.6|28353.6|28348.6|28360.6|28355.6|28336.1|28331.1|1406
1616739600000|2021-03-26 06:20:00|28353.1|28348.1|28367.6|28362.6|28373.6|28368.6|28347.1|28342.1|1825
1616739900000|2021-03-26 06:25:00|28367.1|28362.1|28340.6|28335.6|28381.6|28376.6|28340.1|28335.1|1454
1616740200000|2021-03-26 06:30:00|28340.1|28335.1|28302.6|28297.6|28361.6|28356.6|28301.6|28296.6|1944
1616740500000|2021-03-26 06:35:00|28301.6|28296.6|28286.1|28281.1|28345.1|28340.1|28284.1|28279.1|2113
1616740800000|2021-03-26 06:40:00|28284.6|28279.6|28279.1|28274.1|28315.6|28310.6|28276.6|28271.6|1321
1616741100000|2021-03-26 06:45:00|28278.6|28273.6|28291.6|28286.6|28305.6|28300.6|28276.6|28271.6|1238
1616741400000|2021-03-26 06:50:00|28291.1|28286.1|28293.1|28288.1|28309.6|28304.6|28284.1|28279.1|789
1616741700000|2021-03-26 06:55:00|28292.6|28287.6|28276.6|28271.6|28295.6|28290.6|28273.6|28268.6|775
1616742000000|2021-03-26 07:00:00|28275.6|28270.6|28284.6|28279.6|28288.1|28283.1|28255.6|28250.6|1235
1616742300000|2021-03-26 07:05:00|28285.1|28280.1|28303.6|28298.6|28327.1|28322.1|28282.1|28277.1|1334
1616742600000|2021-03-26 07:10:00|28304.1|28299.1|28322.1|28317.1|28330.6|28325.6|28303.6|28298.6|857
1616742900000|2021-03-26 07:15:00|28323.6|28318.6|28314.1|28309.1|28336.1|28331.1|28310.1|28305.1|925
1616743200000|2021-03-26 07:20:00|28314.6|28309.6|28318.6|28313.6|28347.1|28342.1|28312.6|28307.6|976
1616743500000|2021-03-26 07:25:00|28317.6|28312.6|28309.1|28304.1|28325.6|28320.6|28293.1|28288.1|1283
1616743800000|2021-03-26 07:30:00|28309.6|28304.6|28325.6|28320.6|28328.6|28323.6|28301.1|28296.1|896
1616744100000|2021-03-26 07:35:00|28326.1|28321.1|28304.6|28299.6|28344.1|28339.1|28303.6|28298.6|858
1616744400000|2021-03-26 07:40:00|28304.1|28299.1|28322.6|28317.6|28335.1|28330.1|28299.6|28294.6|836
1616744700000|2021-03-26 07:45:00|28322.1|28317.1|28290.1|28285.1|28327.1|28322.1|28289.1|28284.1|1536
1616745000000|2021-03-26 07:50:00|28289.6|28284.6|28292.6|28287.6|28300.6|28295.6|28284.1|28279.1|1280
1616745300000|2021-03-26 07:55:00|28289.1|28284.1|28293.1|28288.1|28305.6|28300.6|28280.1|28275.1|1478
1616745600000|2021-03-26 08:00:00|28292.6|28287.6|28261.6|28256.6|28305.6|28300.6|28261.1|28256.1|2456
1616745900000|2021-03-26 08:05:00|28261.1|28256.1|28255.6|28250.6|28292.1|28287.1|28253.1|28248.1|1987
1616746200000|2021-03-26 08:10:00|28255.1|28250.1|28247.1|28242.1|28263.1|28258.1|28245.6|28240.6|9905
1616746500000|2021-03-26 08:15:00|28248.6|28243.6|28255.1|28250.1|28277.1|28272.1|28246.6|28241.6|8921
1616746800000|2021-03-26 08:20:00|28254.6|28249.6|28270.6|28265.6|28279.1|28274.1|28251.1|28246.1|3933
1616747100000|2021-03-26 08:25:00|28271.1|28266.1|28292.1|28287.1|28304.6|28299.6|28270.6|28265.6|1207
1616747400000|2021-03-26 08:30:00|28310.5|28280.5|28307.7|28277.7|28330|28300|28305.3|28275.3|0
1616747700000|2021-03-26 08:35:00|28307.1|28277.1|28292.3|28262.3|28310.5|28280.5|28290.4|28260.4|0
1616748000000|2021-03-26 08:40:00|28292.6|28262.6|28297.8|28267.8|28306.1|28276.1|28291.4|28261.4|0
1616748300000|2021-03-26 08:45:00|28297.1|28267.1|28295.2|28265.2|28303.4|28273.4|28292.1|28262.1|0
1616748600000|2021-03-26 08:50:00|28291.4|28261.4|28275.8|28245.8|28291.4|28261.4|28265.8|28235.8|0
1616748900000|2021-03-26 08:55:00|28275.5|28245.5|28257.8|28227.8|28276.4|28246.4|28247.1|28217.1|0
1616749200000|2021-03-26 09:00:00|28257.5|28227.5|28274.5|28244.5|28279.4|28249.4|28254.1|28224.1|0
1616749500000|2021-03-26 09:05:00|28278.2|28248.2|28256|28226|28278.2|28248.2|28254.2|28224.2|0
1616749800000|2021-03-26 09:10:00|28255.4|28225.4|28251.8|28221.8|28260|28230|28248.2|28218.2|0
1616750100000|2021-03-26 09:15:00|28252.4|28222.4|28278.6|28270.6|28287.6|28279.6|28252.4|28222.4|473
1616750400000|2021-03-26 09:20:00|28278.1|28270.1|28274.1|28266.1|28284.6|28276.6|28266.1|28258.1|238
1616750700000|2021-03-26 09:25:00|28274.6|28266.6|28261.6|28253.6|28274.6|28266.6|28261.6|28253.6|87
1616751000000|2021-03-26 09:30:00|28261.1|28253.1|28277.6|28269.6|28277.6|28269.6|28259.6|28251.6|94
1616751300000|2021-03-26 09:35:00|28278.1|28270.1|28279.6|28271.6|28286.6|28278.6|28271.1|28263.1|350
1616751600000|2021-03-26 09:40:00|28278.6|28270.6|28270.1|28262.1|28278.6|28270.6|28261.6|28253.6|86
1616751900000|2021-03-26 09:45:00|28271.6|28263.6|28283.6|28275.6|28286.1|28278.1|28268.1|28260.1|108
1616752200000|2021-03-26 09:50:00|28283.1|28275.1|28284.1|28276.1|28284.6|28276.6|28272.6|28264.6|79
1616752500000|2021-03-26 09:55:00|28283.6|28275.6|28291.6|28283.6|28298.1|28290.1|28283.1|28275.1|82
1616752800000|2021-03-26 10:00:00|28291.1|28283.1|28279.6|28271.6|28296.1|28288.1|28275.6|28267.6|109
1616753100000|2021-03-26 10:05:00|28281.1|28273.1|28280.1|28272.1|28283.6|28275.6|28271.6|28263.6|370
1616753400000|2021-03-26 10:10:00|28281.1|28273.1|28272.6|28264.6|28284.1|28276.1|28272.1|28264.1|63
1616753700000|2021-03-26 10:15:00|28272.1|28264.1|28262.1|28254.1|28272.1|28264.1|28261.1|28253.1|232
1616754000000|2021-03-26 10:20:00|28261.6|28253.6|28265.6|28257.6|28265.6|28257.6|28253.6|28245.6|150
1616754300000|2021-03-26 10:25:00|28266.1|28258.1|28261.6|28253.6|28270.1|28262.1|28261.6|28253.6|37
1616754600000|2021-03-26 10:30:00|28262.1|28254.1|28261.6|28253.6|28267.1|28259.1|28253.6|28245.6|100
1616754900000|2021-03-26 10:35:00|28262.1|28254.1|28250.6|28242.6|28266.1|28258.1|28248.1|28240.1|354
1616755200000|2021-03-26 10:40:00|28249.6|28241.6|28250.1|28242.1|28250.6|28242.6|28239.1|28231.1|109
1616755500000|2021-03-26 10:45:00|28249.6|28241.6|28252.1|28244.1|28259.6|28251.6|28246.6|28238.6|55
1616755800000|2021-03-26 10:50:00|28251.6|28243.6|28265.6|28257.6|28267.1|28259.1|28251.1|28243.1|37
1616756100000|2021-03-26 10:55:00|28266.1|28258.1|28257.6|28249.6|28268.1|28260.1|28253.1|28245.1|20
1616756400000|2021-03-26 11:00:00|28258.1|28250.1|28240.6|28232.6|28268.1|28260.1|28240.1|28232.1|113
1616756700000|2021-03-26 11:05:00|28240.1|28232.1|28263.6|28255.6|28276.1|28268.1|28238.6|28230.6|164
1616757000000|2021-03-26 11:10:00|28263.1|28255.1|28261.6|28253.6|28273.1|28265.1|28260.6|28252.6|84
1616757300000|2021-03-26 11:15:00|28261.1|28253.1|28252.1|28244.1|28262.1|28254.1|28248.6|28240.6|20
1616757600000|2021-03-26 11:20:00|28252.6|28244.6|28246.1|28238.1|28254.1|28246.1|28237.1|28229.1|60
1616757900000|2021-03-26 11:25:00|28246.6|28238.6|28231.1|28223.1|28255.1|28247.1|28229.6|28221.6|120
1616758200000|2021-03-26 11:30:00|28230.6|28222.6|28234.1|28226.1|28235.1|28227.1|28225.1|28217.1|165
1616758500000|2021-03-26 11:35:00|28234.6|28226.6|28240.1|28232.1|28240.6|28232.6|28230.1|28222.1|80
1616758800000|2021-03-26 11:40:00|28239.6|28231.6|28244.6|28236.6|28246.6|28238.6|28237.6|28229.6|35
1616759100000|2021-03-26 11:45:00|28244.1|28236.1|28242.1|28234.1|28245.1|28237.1|28238.6|28230.6|32
1616759400000|2021-03-26 11:50:00|28241.6|28233.6|28236.6|28228.6|28242.1|28234.1|28227.1|28219.1|73
1616759700000|2021-03-26 11:55:00|28237.1|28229.1|28246.1|28238.1|28255.1|28247.1|28237.1|28229.1|54
1616760000000|2021-03-26 12:00:00|28245.6|28237.6|28221.1|28213.1|28249.6|28241.6|28220.6|28212.6|159
1616760300000|2021-03-26 12:05:00|28220.6|28212.6|28211.6|28203.6|28228.1|28220.1|28210.1|28202.1|175
1616760600000|2021-03-26 12:10:00|28212.1|28204.1|28216.1|28208.1|28217.6|28209.6|28207.1|28199.1|175
1616760900000|2021-03-26 12:15:00|28215.6|28207.6|28208.1|28200.1|28215.6|28207.6|28194.1|28186.1|393
1616761200000|2021-03-26 12:20:00|28207.6|28199.6|28190.6|28182.6|28211.6|28203.6|28190.1|28182.1|131
1616761500000|2021-03-26 12:25:00|28190.1|28182.1|28189.1|28181.1|28202.1|28194.1|28189.1|28181.1|206
1616761800000|2021-03-26 12:30:00|28189.6|28181.6|28209.1|28201.1|28210.6|28202.6|28189.6|28181.6|141
1616762100000|2021-03-26 12:35:00|28208.6|28200.6|28203.6|28195.6|28222.1|28214.1|28202.6|28194.6|270
1616762400000|2021-03-26 12:40:00|28203.1|28195.1|28216.1|28208.1|28221.1|28213.1|28194.1|28186.1|173
1616762700000|2021-03-26 12:45:00|28216.6|28208.6|28202.6|28194.6|28216.6|28208.6|28201.6|28193.6|170
1616763000000|2021-03-26 12:50:00|28203.1|28195.1|28210.6|28202.6|28213.6|28205.6|28203.1|28195.1|156
1616763300000|2021-03-26 12:55:00|28209.6|28201.6|28202.6|28194.6|28210.1|28202.1|28197.6|28189.6|72
1616763600000|2021-03-26 13:00:00|28203.1|28195.1|28206.6|28198.6|28225.1|28217.1|28198.1|28190.1|207
1616763900000|2021-03-26 13:05:00|28206.1|28198.1|28207.1|28199.1|28211.1|28203.1|28200.6|28192.6|86
1616764200000|2021-03-26 13:10:00|28207.6|28199.6|28212.1|28204.1|28227.1|28219.1|28206.6|28198.6|258
1616764500000|2021-03-26 13:15:00|28211.6|28203.6|28217.6|28209.6|28221.1|28213.1|28208.1|28200.1|88
1616764800000|2021-03-26 13:20:00|28217.1|28209.1|28211.6|28203.6|28219.6|28211.6|28207.6|28199.6|98
1616765100000|2021-03-26 13:25:00|28212.6|28204.6|28202.6|28194.6|28215.1|28207.1|28200.1|28192.1|119
1616765400000|2021-03-26 13:30:00|28203.1|28195.1|28236.6|28228.6|28249.6|28241.6|28192.6|28184.6|425
1616765700000|2021-03-26 13:35:00|28236.1|28228.1|28276.6|28268.6|28279.1|28271.1|28228.6|28220.6|317
1616766000000|2021-03-26 13:40:00|28277.1|28269.1|28253.1|28245.1|28287.6|28279.6|28240.1|28232.1|445
1616766300000|2021-03-26 13:45:00|28253.6|28245.6|28285.1|28277.1|28291.1|28283.1|28253.6|28245.6|293
1616766600000|2021-03-26 13:50:00|28285.6|28277.6|28287.1|28279.1|28303.1|28295.1|28285.1|28277.1|237
1616766900000|2021-03-26 13:55:00|28287.6|28279.6|28282.6|28274.6|28297.6|28289.6|28282.1|28274.1|368
1616767200000|2021-03-26 14:00:00|28283.6|28275.6|28318.1|28310.1|28322.1|28314.1|28283.6|28275.6|287
1616767500000|2021-03-26 14:05:00|28318.6|28310.6|28307.6|28299.6|28330.1|28322.1|28300.6|28292.6|361
1616767800000|2021-03-26 14:10:00|28308.1|28300.1|28304.6|28296.6|28311.1|28303.1|28286.6|28278.6|170
1616768100000|2021-03-26 14:15:00|28304.1|28296.1|28267.1|28259.1|28309.1|28301.1|28267.1|28259.1|300
1616768400000|2021-03-26 14:20:00|28270.6|28262.6|28258.1|28250.1|28284.1|28276.1|28243.1|28235.1|340
1616768700000|2021-03-26 14:25:00|28258.6|28250.6|28284.6|28276.6|28284.6|28276.6|28257.6|28249.6|186
1616769000000|2021-03-26 14:30:00|28285.1|28277.1|28264.1|28256.1|28286.6|28278.6|28253.6|28245.6|248
1616769300000|2021-03-26 14:35:00|28263.6|28255.6|28258.6|28250.6|28274.6|28266.6|28256.6|28248.6|157
1616769600000|2021-03-26 14:40:00|28259.1|28251.1|28254.1|28246.1|28265.1|28257.1|28246.1|28238.1|147
1616769900000|2021-03-26 14:45:00|28254.6|28246.6|28210.1|28202.1|28259.1|28251.1|28209.6|28201.6|298
1616770200000|2021-03-26 14:50:00|28211.6|28203.6|28198.6|28190.6|28219.6|28211.6|28196.1|28188.1|436
1616770500000|2021-03-26 14:55:00|28198.1|28190.1|28200.6|28192.6|28209.6|28201.6|28191.6|28183.6|226
1616770800000|2021-03-26 15:00:00|28201.1|28193.1|28197.6|28189.6|28202.1|28194.1|28169.1|28161.1|359
1616771100000|2021-03-26 15:05:00|28198.1|28190.1|28209.6|28201.6|28212.6|28204.6|28197.6|28189.6|222
1616771400000|2021-03-26 15:10:00|28209.1|28201.1|28188.1|28180.1|28210.6|28202.6|28173.1|28165.1|182
1616771700000|2021-03-26 15:15:00|28188.6|28180.6|28175.1|28167.1|28193.1|28185.1|28173.1|28165.1|331
1616772000000|2021-03-26 15:20:00|28174.6|28166.6|28157.1|28149.1|28178.1|28170.1|28154.1|28146.1|296
1616772300000|2021-03-26 15:25:00|28157.6|28149.6|28160.1|28152.1|28164.6|28156.6|28144.6|28136.6|181
1616772600000|2021-03-26 15:30:00|28160.6|28152.6|28183.6|28175.6|28185.1|28177.1|28142.1|28134.1|359
1616772900000|2021-03-26 15:35:00|28184.1|28176.1|28200.6|28192.6|28203.1|28195.1|28184.1|28176.1|328
1616773200000|2021-03-26 15:40:00|28201.1|28193.1|28199.6|28191.6|28201.6|28193.6|28186.1|28178.1|76
1616773500000|2021-03-26 15:45:00|28200.6|28192.6|28215.6|28207.6|28215.6|28207.6|28200.1|28192.1|135
1616773800000|2021-03-26 15:50:00|28216.1|28208.1|28202.6|28194.6|28218.6|28210.6|28200.1|28192.1|77
1616774100000|2021-03-26 15:55:00|28203.1|28195.1|28201.6|28193.6|28211.6|28203.6|28188.6|28180.6|651
1616774400000|2021-03-26 16:00:00|28202.6|28194.6|28198.1|28190.1|28209.6|28201.6|28191.1|28183.1|81
1616774700000|2021-03-26 16:05:00|28198.6|28190.6|28205.1|28197.1|28206.1|28198.1|28194.6|28186.6|77
1616775000000|2021-03-26 16:10:00|28205.6|28197.6|28221.6|28213.6|28227.1|28219.1|28204.6|28196.6|117
1616775300000|2021-03-26 16:15:00|28222.1|28214.1|28222.6|28214.6|28226.1|28218.1|28203.6|28195.6|96
1616775600000|2021-03-26 16:20:00|28223.1|28215.1|28235.1|28227.1|28237.1|28229.1|28218.6|28210.6|178
1616775900000|2021-03-26 16:25:00|28235.6|28227.6|28241.1|28233.1|28247.1|28239.1|28235.6|28227.6|169
1616776200000|2021-03-26 16:30:00|28241.6|28233.6|28244.6|28236.6|28248.1|28240.1|28235.6|28227.6|62
1616776500000|2021-03-26 16:35:00|28245.1|28237.1|28237.1|28229.1|28253.6|28245.6|28230.6|28222.6|131
1616776800000|2021-03-26 16:40:00|28237.6|28229.6|28237.6|28229.6|28239.6|28231.6|28232.6|28224.6|68
1616777100000|2021-03-26 16:45:00|28238.1|28230.1|28233.6|28225.6|28239.6|28231.6|28221.1|28213.1|100
1616777400000|2021-03-26 16:50:00|28234.1|28226.1|28209.6|28201.6|28235.6|28227.6|28206.6|28198.6|86
1616777700000|2021-03-26 16:55:00|28208.6|28200.6|28174.1|28166.1|28209.6|28201.6|28164.6|28156.6|408
1616778000000|2021-03-26 17:00:00|28173.6|28165.6|28149.6|28141.6|28173.6|28165.6|28146.6|28138.6|489
1616778300000|2021-03-26 17:05:00|28149.1|28141.1|28167.1|28159.1|28167.1|28159.1|28146.6|28138.6|257
1616778600000|2021-03-26 17:10:00|28166.6|28158.6|28190.1|28182.1|28192.6|28184.6|28164.6|28156.6|257
1616778900000|2021-03-26 17:15:00|28190.6|28182.6|28215.6|28207.6|28215.6|28207.6|28190.1|28182.1|238
1616779200000|2021-03-26 17:20:00|28216.1|28208.1|28230.6|28222.6|28239.1|28231.1|28206.6|28198.6|268
1616779500000|2021-03-26 17:25:00|28230.1|28222.1|28250.6|28242.6|28250.6|28242.6|28228.1|28220.1|313
1616779800000|2021-03-26 17:30:00|28251.1|28243.1|28258.1|28250.1|28266.6|28258.6|28249.1|28241.1|233
1616780100000|2021-03-26 17:35:00|28257.6|28249.6|28265.1|28257.1|28265.6|28257.6|28243.6|28235.6|212
1616780400000|2021-03-26 17:40:00|28265.6|28257.6|28249.1|28241.1|28267.1|28259.1|28242.6|28234.6|288
1616780700000|2021-03-26 17:45:00|28250.1|28242.1|28209.1|28201.1|28260.6|28252.6|28203.6|28195.6|321
1616781000000|2021-03-26 17:50:00|28208.6|28200.6|28218.6|28210.6|28235.6|28227.6|28202.1|28194.1|195
1616781300000|2021-03-26 17:55:00|28218.1|28210.1|28231.1|28223.1|28235.6|28227.6|28207.1|28199.1|105
1616781600000|2021-03-26 18:00:00|28232.6|28224.6|28226.6|28218.6|28245.1|28237.1|28207.6|28199.6|139
1616781900000|2021-03-26 18:05:00|28227.1|28219.1|28204.1|28196.1|28236.6|28228.6|28201.1|28193.1|168
1616782200000|2021-03-26 18:10:00|28205.1|28197.1|28188.1|28180.1|28213.1|28205.1|28181.1|28173.1|238
1616782500000|2021-03-26 18:15:00|28188.6|28180.6|28200.1|28192.1|28200.6|28192.6|28175.1|28167.1|196
1616782800000|2021-03-26 18:20:00|28199.6|28191.6|28220.6|28212.6|28221.6|28213.6|28193.1|28185.1|173
1616783100000|2021-03-26 18:25:00|28216.1|28208.1|28226.1|28218.1|28245.6|28237.6|28214.6|28206.6|277
1616783400000|2021-03-26 18:30:00|28225.6|28217.6|28221.6|28213.6|28229.1|28221.1|28210.1|28202.1|170
1616783700000|2021-03-26 18:35:00|28221.1|28213.1|28204.6|28196.6|28228.1|28220.1|28187.1|28179.1|318
1616784000000|2021-03-26 18:40:00|28203.6|28195.6|28225.1|28217.1|28226.6|28218.6|28200.6|28192.6|129
1616784300000|2021-03-26 18:45:00|28225.6|28217.6|28210.1|28202.1|28227.1|28219.1|28207.6|28199.6|106
1616784600000|2021-03-26 18:50:00|28209.6|28201.6|28244.6|28236.6|28250.1|28242.1|28208.1|28200.1|213
1616784900000|2021-03-26 18:55:00|28244.1|28236.1|28298.8|28268.8|28298.8|28268.8|28238.6|28230.6|184
1616785200000|2021-03-26 19:00:00|28298.6|28268.6|28337.9|28307.9|28339.5|28309.5|28298.3|28268.3|0
1616785500000|2021-03-26 19:05:00|28338.2|28308.2|28360.3|28330.3|28361.3|28331.3|28336.2|28306.2|0
1616785800000|2021-03-26 19:10:00|28360.5|28330.5|28382|28352|28388.3|28358.3|28353.3|28323.3|0
1616786100000|2021-03-26 19:15:00|28382.2|28352.2|28378.9|28348.9|28382.2|28352.2|28361.9|28331.9|0
1616786400000|2021-03-26 19:20:00|28379.1|28349.1|28408.5|28378.5|28412.8|28382.8|28378.1|28348.1|0
1616786700000|2021-03-26 19:25:00|28408.3|28378.3|28459.6|28429.6|28461.9|28431.9|28406.9|28376.9|0
1616787000000|2021-03-26 19:30:00|28459.9|28429.9|28493.9|28463.9|28497.4|28467.4|28459.9|28429.9|0
1616787300000|2021-03-26 19:35:00|28497.6|28467.6|28476.2|28446.2|28505.7|28475.7|28472.3|28442.3|0
1616787600000|2021-03-26 19:40:00|28476.7|28446.7|28502.4|28472.4|28503.3|28473.3|28471|28441|0
1616787900000|2021-03-26 19:45:00|28502.7|28472.7|28505.5|28475.5|28514.3|28484.3|28492.5|28462.5|0
1616788200000|2021-03-26 19:50:00|28505.2|28475.2|28489.8|28459.8|28505.8|28475.8|28482|28452|0
1616788500000|2021-03-26 19:55:00|28489.5|28459.5|28573.9|28543.9|28586.9|28556.9|28489.5|28459.5|0
1616788800000|2021-03-26 20:00:00|28575.8|28545.8|28544.9|28514.9|28575.8|28545.8|28542.4|28512.4|0
1616789100000|2021-03-26 20:05:00|28546.2|28516.2|28524.6|28494.6|28551.1|28521.1|28523.3|28493.3|0
1616789400000|2021-03-26 20:10:00|28523.9|28493.9|28533.3|28503.3|28539.3|28509.3|28523.4|28493.4|0
1616789700000|2021-03-26 20:15:00|28533|28503|28531.7|28501.7|28537.7|28507.7|28531.7|28501.7|0
1616790000000|2021-03-26 20:20:00|28531.6|28501.6|28520.9|28490.9|28532.4|28502.4|28520.6|28490.6|0
1616790300000|2021-03-26 20:25:00|28520.8|28490.8|28522.3|28492.3|28522.6|28492.6|28517.3|28487.3|0
1616790600000|2021-03-26 20:30:00|28522.4|28492.4|28523.6|28493.6|28525.8|28495.8|28516.4|28486.4|0
1616790900000|2021-03-26 20:35:00|28523|28493|28519.5|28489.5|28523|28493|28517.2|28487.2|0
1616791200000|2021-03-26 20:40:00|28520.1|28490.1|28519.5|28489.5|28520.7|28490.7|28518.8|28488.8|0
1616791500000|2021-03-26 20:45:00|28518.8|28488.8|28533.2|28503.2|28533.8|28503.8|28518.8|28488.8|0
1616791800000|2021-03-26 20:50:00|28532.6|28502.6|28521.1|28491.1|28534.5|28504.5|28521.1|28491.1|0
1616792100000|2021-03-26 20:55:00|28521.7|28491.7|28509.5|28479.5|28521.7|28491.7|28508.9|28478.9|0
1616968800000|2021-03-28 22:00:00|28481.8|28451.8|28463.2|28433.2|28482.2|28452.2|28463.2|28433.2|0
1616969100000|2021-03-28 22:05:00|28464.5|28434.5|28469.2|28439.2|28470.4|28440.4|28459.5|28429.5|0
1616969400000|2021-03-28 22:10:00|28468.5|28438.5|28471.9|28441.9|28476.9|28446.9|28464.8|28434.8|0
1616969700000|2021-03-28 22:15:00|28471.3|28441.3|28462|28432|28471.9|28441.9|28458.9|28428.9|0
1616970000000|2021-03-28 22:20:00|28460.8|28430.8|28451.7|28421.7|28460.8|28430.8|28448.7|28418.7|0
1616970300000|2021-03-28 22:25:00|28452.9|28422.9|28461.7|28431.7|28462|28432|28452.9|28422.9|0
1616970600000|2021-03-28 22:30:00|28461.1|28431.1|28462.6|28432.6|28466.9|28436.9|28459.9|28429.9|0
1616970900000|2021-03-28 22:35:00|28463.8|28433.8|28456.3|28426.3|28463.8|28433.8|28453.8|28423.8|0
1616971200000|2021-03-28 22:40:00|28456.9|28426.9|28471.1|28441.1|28472.3|28442.3|28456.9|28426.9|0
1616971500000|2021-03-28 22:45:00|28472.3|28442.3|28467.7|28437.7|28474.8|28444.8|28466.5|28436.5|0
1616971800000|2021-03-28 22:50:00|28466.4|28436.4|28466.2|28436.2|28469.1|28439.1|28460.2|28430.2|0
1616972100000|2021-03-28 22:55:00|28467.5|28437.5|28466.6|28436.6|28473|28443|28465.3|28435.3|0
1616972400000|2021-03-28 23:00:00|28467.8|28437.8|28464.6|28434.6|28470.3|28440.3|28463.3|28433.3|0
1616972700000|2021-03-28 23:05:00|28465.2|28435.2|28463.5|28433.5|28467.8|28437.8|28462.3|28432.3|0
1616973000000|2021-03-28 23:10:00|28463.2|28433.2|28460.5|28430.5|28463.2|28433.2|28456.8|28426.8|0
1616973300000|2021-03-28 23:15:00|28460.7|28430.7|28461.9|28431.9|28468.2|28438.2|28459.5|28429.5|0
1616973600000|2021-03-28 23:20:00|28462.2|28432.2|28458.8|28428.8|28462.9|28432.9|28458.8|28428.8|0
1616973900000|2021-03-28 23:25:00|28457.6|28427.6|28456.2|28426.2|28461.3|28431.3|28455.1|28425.1|0
1616974200000|2021-03-28 23:30:00|28457.5|28427.5|28466.5|28436.5|28466.7|28436.7|28454|28424|0
1616974500000|2021-03-28 23:35:00|28466.6|28436.6|28466.9|28436.9|28467.9|28437.9|28461.3|28431.3|0
1616974800000|2021-03-28 23:40:00|28466.3|28436.3|28463.6|28433.6|28467.9|28437.9|28463.6|28433.6|0
1616975100000|2021-03-28 23:45:00|28463|28433|28459.2|28429.2|28463.6|28433.6|28457.3|28427.3|0
1616975400000|2021-03-28 23:50:00|28458|28428|28465.4|28435.4|28465.4|28435.4|28458|28428|0
1616975700000|2021-03-28 23:55:00|28464.7|28434.7|28448.9|28418.9|28466.6|28436.6|28446.4|28416.4|0
1616976000000|2021-03-29 00:00:00|28449.5|28419.5|28444.5|28414.5|28453.9|28423.9|28439.1|28409.1|0
1616976300000|2021-03-29 00:05:00|28443.9|28413.9|28441.6|28411.6|28445.5|28415.5|28438.1|28408.1|0
1616976600000|2021-03-29 00:10:00|28442.2|28412.2|28436.2|28406.2|28442.9|28412.9|28434.1|28404.1|0
1616976900000|2021-03-29 00:15:00|28435|28405|28401.5|28371.5|28435|28405|28379.6|28349.6|0
1616977200000|2021-03-29 00:20:00|28400.9|28370.9|28390.8|28360.8|28412.7|28382.7|28389|28359|0
1616977500000|2021-03-29 00:25:00|28392.7|28362.7|28386.5|28356.5|28393.4|28363.4|28380.9|28350.9|0
1616977800000|2021-03-29 00:30:00|28384.7|28354.7|28393.7|28363.7|28394.3|28364.3|28381.3|28351.3|0
1616978100000|2021-03-29 00:35:00|28394.3|28364.3|28394.9|28364.9|28401.6|28371.6|28391.7|28361.7|0
1616978400000|2021-03-29 00:40:00|28394.3|28364.3|28389.5|28359.5|28396.1|28366.1|28387.1|28357.1|0
1616978700000|2021-03-29 00:45:00|28388.9|28358.9|28389.5|28359.5|28395.1|28365.1|28384|28354|0
1616979000000|2021-03-29 00:50:00|28389.2|28359.2|28379|28349|28389.5|28359.5|28372.2|28342.2|0
1616979300000|2021-03-29 00:55:00|28379.7|28349.7|28384|28354|28385.2|28355.2|28378.4|28348.4|0
1616979600000|2021-03-29 01:00:00|28383.4|28353.4|28391.6|28361.6|28408.4|28378.4|28373.5|28343.5|0
1616979900000|2021-03-29 01:05:00|28392.2|28362.2|28364.1|28334.1|28392.8|28362.8|28359.8|28329.8|0
1616980200000|2021-03-29 01:10:00|28360.5|28330.5|28331.7|28301.7|28364.1|28334.1|28328.3|28298.3|0
1616980500000|2021-03-29 01:15:00|28326.1|28296.1|28256.6|28251.6|28349.6|28344.6|28244.6|28239.6|3074
1616980800000|2021-03-29 01:20:00|28260.6|28255.6|28248.6|28243.6|28271.1|28266.1|28216.1|28211.1|1650
1616981100000|2021-03-29 01:25:00|28248.1|28243.1|28255.6|28250.6|28268.6|28263.6|28240.6|28235.6|1305
1616981400000|2021-03-29 01:30:00|28254.6|28249.6|28225.6|28220.6|28296.6|28291.6|28194.1|28189.1|5539
1616981700000|2021-03-29 01:35:00|28224.6|28219.6|28100.6|28095.6|28224.6|28219.6|28096.6|28091.6|4031
1616982000000|2021-03-29 01:40:00|28099.6|28094.6|28279.1|28274.1|28291.6|28286.6|28091.6|28086.6|4524
1616982300000|2021-03-29 01:45:00|28280.1|28275.1|28341.6|28336.6|28358.6|28353.6|28270.1|28265.1|3163
1616982600000|2021-03-29 01:50:00|28341.1|28336.1|28334.6|28329.6|28363.6|28358.6|28309.1|28304.1|2513
1616982900000|2021-03-29 01:55:00|28336.6|28331.6|28336.6|28331.6|28366.1|28361.1|28299.1|28294.1|3844
1616983200000|2021-03-29 02:00:00|28336.1|28331.1|28366.6|28361.6|28374.1|28369.1|28271.1|28266.1|2570
1616983500000|2021-03-29 02:05:00|28366.1|28361.1|28471.6|28466.6|28472.6|28467.6|28335.1|28330.1|3795
1616983800000|2021-03-29 02:10:00|28472.6|28467.6|28444.6|28439.6|28490.1|28485.1|28430.1|28425.1|2935
1616984100000|2021-03-29 02:15:00|28445.1|28440.1|28383.6|28378.6|28450.1|28445.1|28374.6|28369.6|2222
1616984400000|2021-03-29 02:20:00|28383.1|28378.1|28411.6|28406.6|28420.6|28415.6|28376.6|28371.6|1804
1616984700000|2021-03-29 02:25:00|28410.6|28405.6|28443.1|28438.1|28448.6|28443.6|28409.1|28404.1|2415
1616985000000|2021-03-29 02:30:00|28442.6|28437.6|28419.6|28414.6|28495.1|28490.1|28405.6|28400.6|3238
1616985300000|2021-03-29 02:35:00|28418.6|28413.6|28435.1|28430.1|28438.6|28433.6|28404.6|28399.6|1630
1616985600000|2021-03-29 02:40:00|28435.6|28430.6|28469.6|28464.6|28483.6|28478.6|28415.6|28410.6|1691
1616985900000|2021-03-29 02:45:00|28469.1|28464.1|28426.1|28421.1|28475.6|28470.6|28406.1|28401.1|1081
1616986200000|2021-03-29 02:50:00|28425.6|28420.6|28406.1|28401.1|28433.6|28428.6|28382.1|28377.1|1143
1616986500000|2021-03-29 02:55:00|28406.6|28401.6|28437.1|28432.1|28446.6|28441.6|28397.6|28392.6|1183
1616986800000|2021-03-29 03:00:00|28436.6|28431.6|28442.1|28437.1|28455.6|28450.6|28411.1|28406.1|1122
1616987100000|2021-03-29 03:05:00|28443.6|28438.6|28409.6|28404.6|28443.6|28438.6|28395.6|28390.6|1582
1616987400000|2021-03-29 03:10:00|28409.1|28404.1|28338.6|28333.6|28439.6|28434.6|28326.1|28321.1|1747
1616987700000|2021-03-29 03:15:00|28339.1|28334.1|28378.6|28373.6|28389.6|28384.6|28331.6|28326.6|1127
1616988000000|2021-03-29 03:20:00|28378.1|28373.1|28386.6|28381.6|28398.6|28393.6|28366.1|28361.1|845
1616988300000|2021-03-29 03:25:00|28387.1|28382.1|28414.6|28409.6|28426.1|28421.1|28382.1|28377.1|887
1616988600000|2021-03-29 03:30:00|28412.1|28407.1|28393.1|28388.1|28415.6|28410.6|28380.1|28375.1|611
1616988900000|2021-03-29 03:35:00|28391.6|28386.6|28407.6|28402.6|28411.1|28406.1|28378.1|28373.1|767
1616989200000|2021-03-29 03:40:00|28408.1|28403.1|28438.1|28433.1|28446.1|28441.1|28406.6|28401.6|759
1616989500000|2021-03-29 03:45:00|28438.6|28433.6|28436.1|28431.1|28449.6|28444.6|28416.6|28411.6|717
1616989800000|2021-03-29 03:50:00|28436.6|28431.6|28434.6|28429.6|28442.6|28437.6|28428.1|28423.1|695
1616990100000|2021-03-29 03:55:00|28435.6|28430.6|28431.1|28426.1|28437.6|28432.6|28393.6|28388.6|1092
1616990400000|2021-03-29 04:00:00|28438.5|28408.5|28433.8|28403.8|28440.4|28410.4|28433.2|28403.2|4
1616990700000|2021-03-29 04:05:00|28434.4|28404.4|28418.1|28388.1|28438.8|28408.8|28410.5|28380.5|0
1616991000000|2021-03-29 04:10:00|28418.7|28388.7|28421.4|28391.4|28422.1|28392.1|28417.5|28387.5|0
1616991300000|2021-03-29 04:15:00|28420.8|28390.8|28418.4|28388.4|28422.7|28392.7|28416.5|28386.5|0
1616991600000|2021-03-29 04:20:00|28419|28389|28415.6|28385.6|28419.6|28389.6|28409.6|28379.6|0
1616991900000|2021-03-29 04:25:00|28415.9|28385.9|28412.5|28382.5|28417.3|28387.3|28410.1|28380.1|0
1616992200000|2021-03-29 04:30:00|28411.9|28381.9|28421.2|28391.2|28421.9|28391.9|28403.8|28373.8|0
1616992500000|2021-03-29 04:35:00|28421.5|28391.5|28417.2|28387.2|28421.9|28391.9|28414.1|28384.1|0
1616992800000|2021-03-29 04:40:00|28416.9|28386.9|28415.9|28385.9|28417.2|28387.2|28414.7|28384.7|0
1616993100000|2021-03-29 04:45:00|28415.6|28385.6|28420.8|28390.8|28421.5|28391.5|28413.3|28383.3|0
1616993400000|2021-03-29 04:50:00|28420.5|28390.5|28420.8|28390.8|28420.8|28390.8|28414.6|28384.6|0
1616993700000|2021-03-29 04:55:00|28421.5|28391.5|28430.8|28400.8|28430.8|28400.8|28417.7|28387.7|0
1616994000000|2021-03-29 05:00:00|28430.2|28400.2|28364.6|28359.6|28430.2|28414.1|28356.1|28351.1|2087
1616994300000|2021-03-29 05:05:00|28364.1|28359.1|28301.6|28296.6|28364.6|28359.6|28293.1|28288.1|1098
1616994600000|2021-03-29 05:10:00|28301.1|28296.1|28262.6|28257.6|28308.1|28303.1|28243.1|28238.1|2076
1616994900000|2021-03-29 05:15:00|28263.1|28258.1|28232.1|28227.1|28268.6|28263.6|28216.1|28211.1|2040
1616995200000|2021-03-29 05:20:00|28231.1|28226.1|28209.1|28204.1|28231.1|28226.1|28171.1|28166.1|1510
1616995500000|2021-03-29 05:25:00|28205.1|28200.1|28217.1|28212.1|28230.6|28225.6|28187.6|28182.6|1621
1616995800000|2021-03-29 05:30:00|28216.6|28211.6|28233.1|28228.1|28238.6|28233.6|28207.6|28202.6|816
1616996100000|2021-03-29 05:35:00|28232.6|28227.6|28173.6|28168.6|28232.6|28227.6|28173.6|28168.6|1348
1616996400000|2021-03-29 05:40:00|28173.1|28168.1|28177.1|28172.1|28196.1|28191.1|28137.6|28132.6|1575
1616996700000|2021-03-29 05:45:00|28178.6|28173.6|28190.6|28185.6|28191.1|28186.1|28149.6|28144.6|1405
1616997000000|2021-03-29 05:50:00|28191.1|28186.1|28240.6|28235.6|28256.6|28251.6|28190.1|28185.1|1419
1616997300000|2021-03-29 05:55:00|28241.6|28236.6|28248.6|28243.6|28269.6|28264.6|28223.1|28218.1|1614
1616997600000|2021-03-29 06:00:00|28249.6|28244.6|28227.6|28222.6|28273.1|28268.1|28227.6|28222.6|1116
1616997900000|2021-03-29 06:05:00|28228.1|28223.1|28236.1|28231.1|28241.1|28236.1|28199.1|28194.1|866
1616998200000|2021-03-29 06:10:00|28234.6|28229.6|28173.1|28168.1|28236.1|28231.1|28167.1|28162.1|766
1616998500000|2021-03-29 06:15:00|28172.6|28167.6|28212.6|28207.6|28220.1|28215.1|28169.6|28164.6|639
1616998800000|2021-03-29 06:20:00|28212.1|28207.1|28227.6|28222.6|28240.6|28235.6|28209.6|28204.6|980
1616999100000|2021-03-29 06:25:00|28229.6|28224.6|28276.1|28271.1|28277.1|28272.1|28227.1|28222.1|884
1616999400000|2021-03-29 06:30:00|28277.1|28272.1|28287.6|28282.6|28296.6|28291.6|28264.6|28259.6|1090
1616999700000|2021-03-29 06:35:00|28287.1|28282.1|28290.6|28285.6|28310.1|28305.1|28272.6|28267.6|1025
1617000000000|2021-03-29 06:40:00|28291.6|28286.6|28296.1|28291.1|28308.6|28303.6|28281.6|28276.6|833
1617000300000|2021-03-29 06:45:00|28295.6|28290.6|28287.6|28282.6|28306.6|28301.6|28286.1|28281.1|1126
1617000600000|2021-03-29 06:50:00|28288.1|28283.1|28298.6|28293.6|28303.1|28298.1|28280.1|28275.1|769
1617000900000|2021-03-29 06:55:00|28298.1|28293.1|28282.1|28277.1|28309.1|28304.1|28274.6|28269.6|677
1617001200000|2021-03-29 07:00:00|28281.6|28276.6|28326.1|28321.1|28328.1|28323.1|28271.1|28266.1|1062
1617001500000|2021-03-29 07:05:00|28326.6|28321.6|28324.1|28319.1|28337.1|28332.1|28318.6|28313.6|961
1617001800000|2021-03-29 07:10:00|28323.6|28318.6|28345.1|28340.1|28347.1|28342.1|28322.1|28317.1|798
1617002100000|2021-03-29 07:15:00|28346.1|28341.1|28319.6|28314.6|28349.1|28344.1|28318.1|28313.1|3253
1617002400000|2021-03-29 07:20:00|28318.6|28313.6|28322.6|28317.6|28334.6|28329.6|28308.6|28303.6|581
1617002700000|2021-03-29 07:25:00|28322.1|28317.1|28330.1|28325.1|28330.1|28325.1|28299.6|28294.6|542
1617003000000|2021-03-29 07:30:00|28329.6|28324.6|28332.6|28327.6|28341.1|28336.1|28324.1|28319.1|1218
1617003300000|2021-03-29 07:35:00|28333.1|28328.1|28350.1|28345.1|28356.6|28351.6|28329.6|28324.6|712
1617003600000|2021-03-29 07:40:00|28349.6|28344.6|28349.1|28344.1|28355.6|28350.6|28330.6|28325.6|506
1617003900000|2021-03-29 07:45:00|28350.1|28345.1|28354.1|28349.1|28354.6|28349.6|28328.6|28323.6|600
1617004200000|2021-03-29 07:50:00|28354.6|28349.6|28364.6|28359.6|28365.6|28360.6|28340.1|28335.1|875
1617004500000|2021-03-29 07:55:00|28365.1|28360.1|28351.1|28346.1|28368.1|28363.1|28351.1|28346.1|763
1617004800000|2021-03-29 08:00:00|28352.1|28347.1|28367.6|28362.6|28386.6|28381.6|28347.6|28342.6|1051
1617005100000|2021-03-29 08:05:00|28369.1|28364.1|28360.6|28355.6|28372.6|28367.6|28346.6|28341.6|845
1617005400000|2021-03-29 08:10:00|28357.6|28352.6|28343.1|28338.1|28370.6|28365.6|28337.1|28332.1|2439
1617005700000|2021-03-29 08:15:00|28342.6|28337.6|28314.6|28309.6|28346.6|28341.6|28313.1|28308.1|2138
1617006000000|2021-03-29 08:20:00|28316.1|28311.1|28351.6|28346.6|28351.6|28346.6|28312.6|28307.6|1193
1617006300000|2021-03-29 08:25:00|28351.1|28346.1|28389.1|28384.1|28403.6|28398.6|28345.6|28340.6|1029
1617006600000|2021-03-29 08:30:00|28410.2|28380.2|28399.8|28369.8|28410.4|28380.4|28398.5|28368.5|0
1617006900000|2021-03-29 08:35:00|28401|28371|28385.5|28355.5|28401|28371|28376.7|28346.7|0
1617007200000|2021-03-29 08:40:00|28386.1|28356.1|28400.7|28370.7|28406.3|28376.3|28383.6|28353.6|0
1617007500000|2021-03-29 08:45:00|28404.5|28374.5|28405.8|28375.8|28406.5|28376.5|28392.9|28362.9|0
1617007800000|2021-03-29 08:50:00|28405.5|28375.5|28403.1|28373.1|28412.1|28382.1|28400.8|28370.8|0
1617008100000|2021-03-29 08:55:00|28403.7|28373.7|28394.4|28364.4|28403.7|28373.7|28387.2|28357.2|0
1617008400000|2021-03-29 09:00:00|28393.8|28363.8|28398.1|28368.1|28398.7|28368.7|28387.2|28357.2|0
1617008700000|2021-03-29 09:05:00|28397.4|28367.4|28404.9|28374.9|28409.9|28379.9|28394.6|28364.6|0
1617009000000|2021-03-29 09:10:00|28403.6|28373.6|28417.2|28387.2|28418|28388|28399.9|28369.9|0
1617009300000|2021-03-29 09:15:00|28416.6|28386.6|28378.6|28370.6|28416.6|28390.1|28378.1|28370.1|221
1617009600000|2021-03-29 09:20:00|28379.1|28371.1|28384.6|28376.6|28386.6|28378.6|28374.6|28366.6|160
1617009900000|2021-03-29 09:25:00|28384.1|28376.1|28380.1|28372.1|28387.1|28379.1|28378.1|28370.1|95
1617010200000|2021-03-29 09:30:00|28379.6|28371.6|28383.6|28375.6|28389.6|28381.6|28376.6|28368.6|89
1617010500000|2021-03-29 09:35:00|28384.1|28376.1|28397.6|28389.6|28400.6|28392.6|28380.1|28372.1|86
1617010800000|2021-03-29 09:40:00|28398.1|28390.1|28414.1|28406.1|28417.1|28409.1|28397.6|28389.6|77
1617011100000|2021-03-29 09:45:00|28413.6|28405.6|28421.1|28413.1|28422.1|28414.1|28412.1|28404.1|49
1617011400000|2021-03-29 09:50:00|28421.6|28413.6|28427.1|28419.1|28437.1|28429.1|28421.6|28413.6|58
1617011700000|2021-03-29 09:55:00|28427.6|28419.6|28435.1|28427.1|28442.1|28434.1|28427.6|28419.6|68
1617012000000|2021-03-29 10:00:00|28435.6|28427.6|28419.1|28411.1|28441.6|28433.6|28419.1|28411.1|49
1617012300000|2021-03-29 10:05:00|28419.6|28411.6|28417.6|28409.6|28432.6|28424.6|28414.6|28406.6|69
1617012600000|2021-03-29 10:10:00|28417.1|28409.1|28436.1|28428.1|28437.6|28429.6|28414.1|28406.1|46
1617012900000|2021-03-29 10:15:00|28435.6|28427.6|28429.1|28421.1|28438.6|28430.6|28426.6|28418.6|30
1617013200000|2021-03-29 10:20:00|28428.6|28420.6|28433.1|28425.1|28434.6|28426.6|28420.6|28412.6|67
1617013500000|2021-03-29 10:25:00|28432.6|28424.6|28440.1|28432.1|28445.6|28437.6|28430.1|28422.1|50
1617013800000|2021-03-29 10:30:00|28440.6|28432.6|28437.6|28429.6|28443.1|28435.1|28433.1|28425.1|30
1617014100000|2021-03-29 10:35:00|28438.1|28430.1|28440.1|28432.1|28450.1|28442.1|28438.1|28430.1|42
1617014400000|2021-03-29 10:40:00|28439.6|28431.6|28442.1|28434.1|28445.6|28437.6|28438.6|28430.6|48
1617014700000|2021-03-29 10:45:00|28439.6|28431.6|28446.6|28438.6|28448.6|28440.6|28439.1|28431.1|50
1617015000000|2021-03-29 10:50:00|28446.1|28438.1|28450.6|28442.6|28457.1|28449.1|28444.1|28436.1|47
1617015300000|2021-03-29 10:55:00|28450.1|28442.1|28436.6|28428.6|28451.6|28443.6|28436.1|28428.1|46
1617015600000|2021-03-29 11:00:00|28437.1|28429.1|28455.1|28447.1|28458.1|28450.1|28437.1|28429.1|80
1617015900000|2021-03-29 11:05:00|28455.6|28447.6|28457.1|28449.1|28459.1|28451.1|28453.6|28445.6|28
1617016200000|2021-03-29 11:10:00|28457.6|28449.6|28454.1|28446.1|28461.1|28453.1|28453.6|28445.6|24
1617016500000|2021-03-29 11:15:00|28455.1|28447.1|28451.6|28443.6|28457.1|28449.1|28451.1|28443.1|37
1617016800000|2021-03-29 11:20:00|28452.1|28444.1|28449.6|28441.6|28452.1|28444.1|28448.1|28440.1|43
1617017100000|2021-03-29 11:25:00|28450.1|28442.1|28445.6|28437.6|28454.1|28446.1|28445.6|28437.6|41
1617017400000|2021-03-29 11:30:00|28446.1|28438.1|28453.1|28445.1|28453.1|28445.1|28444.6|28436.6|37
1617017700000|2021-03-29 11:35:00|28453.6|28445.6|28436.1|28428.1|28458.1|28450.1|28434.6|28426.6|82
1617018000000|2021-03-29 11:40:00|28436.6|28428.6|28442.6|28434.6|28444.6|28436.6|28436.6|28428.6|38
1617018300000|2021-03-29 11:45:00|28443.1|28435.1|28441.1|28433.1|28444.6|28436.6|28434.1|28426.1|25
1617018600000|2021-03-29 11:50:00|28440.6|28432.6|28437.1|28429.1|28442.1|28434.1|28434.6|28426.6|50
1617018900000|2021-03-29 11:55:00|28437.6|28429.6|28443.1|28435.1|28443.6|28435.6|28436.1|28428.1|96
1617019200000|2021-03-29 12:00:00|28442.6|28434.6|28438.1|28430.1|28446.6|28438.6|28436.1|28428.1|83
1617019500000|2021-03-29 12:05:00|28437.6|28429.6|28441.1|28433.1|28443.1|28435.1|28435.6|28427.6|98
1617019800000|2021-03-29 12:10:00|28440.6|28432.6|28448.1|28440.1|28450.1|28442.1|28437.6|28429.6|42
1617020100000|2021-03-29 12:15:00|28447.6|28439.6|28438.1|28430.1|28448.1|28440.1|28437.6|28429.6|10
1617020400000|2021-03-29 12:20:00|28438.6|28430.6|28447.1|28439.1|28449.6|28441.6|28438.6|28430.6|50
1617020700000|2021-03-29 12:25:00|28447.6|28439.6|28437.1|28429.1|28450.6|28442.6|28436.1|28428.1|71
1617021000000|2021-03-29 12:30:00|28436.6|28428.6|28437.1|28429.1|28440.1|28432.1|28431.6|28423.6|83
1617021300000|2021-03-29 12:35:00|28437.6|28429.6|28425.1|28417.1|28442.1|28434.1|28421.1|28413.1|65
1617021600000|2021-03-29 12:40:00|28424.6|28416.6|28417.1|28409.1|28429.1|28421.1|28416.1|28408.1|59
1617021900000|2021-03-29 12:45:00|28417.6|28409.6|28410.1|28402.1|28419.1|28411.1|28408.1|28400.1|97
1617022200000|2021-03-29 12:50:00|28410.6|28402.6|28418.1|28410.1|28420.1|28412.1|28410.6|28402.6|40
1617022500000|2021-03-29 12:55:00|28418.6|28410.6|28423.6|28415.6|28424.6|28416.6|28413.1|28405.1|35
1617022800000|2021-03-29 13:00:00|28424.1|28416.1|28416.6|28408.6|28426.1|28418.1|28416.1|28408.1|38
1617023100000|2021-03-29 13:05:00|28417.1|28409.1|28408.6|28400.6|28420.1|28412.1|28393.6|28385.6|75
1617023400000|2021-03-29 13:10:00|28408.1|28400.1|28408.1|28400.1|28410.1|28402.1|28400.1|28392.1|36
1617023700000|2021-03-29 13:15:00|28407.6|28399.6|28418.6|28410.6|28420.1|28412.1|28403.6|28395.6|96
1617024000000|2021-03-29 13:20:00|28419.1|28411.1|28420.6|28412.6|28423.1|28415.1|28416.1|28408.1|78
1617024300000|2021-03-29 13:25:00|28420.1|28412.1|28430.1|28422.1|28430.1|28422.1|28418.1|28410.1|94
1617024600000|2021-03-29 13:30:00|28429.6|28421.6|28485.6|28477.6|28486.1|28478.1|28421.1|28413.1|318
1617024900000|2021-03-29 13:35:00|28486.1|28478.1|28486.6|28478.6|28496.1|28488.1|28468.6|28460.6|210
1617025200000|2021-03-29 13:40:00|28486.1|28478.1|28477.1|28469.1|28486.1|28478.1|28455.1|28447.1|174
1617025500000|2021-03-29 13:45:00|28476.6|28468.6|28473.1|28465.1|28501.1|28493.1|28466.1|28458.1|273
1617025800000|2021-03-29 13:50:00|28473.6|28465.6|28455.1|28447.1|28479.1|28471.1|28451.1|28443.1|249
1617026100000|2021-03-29 13:55:00|28454.6|28446.6|28449.1|28441.1|28465.1|28457.1|28442.1|28434.1|249
1617026400000|2021-03-29 14:00:00|28448.6|28440.6|28456.6|28448.6|28457.6|28449.6|28414.6|28406.6|293
1617026700000|2021-03-29 14:05:00|28456.1|28448.1|28442.1|28434.1|28456.1|28448.1|28428.1|28420.1|110
1617027000000|2021-03-29 14:10:00|28441.6|28433.6|28453.6|28445.6|28463.1|28455.1|28435.6|28427.6|139
1617027300000|2021-03-29 14:15:00|28453.1|28445.1|28459.1|28451.1|28463.1|28455.1|28438.1|28430.1|120
1617027600000|2021-03-29 14:20:00|28458.6|28450.6|28452.1|28444.1|28465.1|28457.1|28432.6|28424.6|166
1617027900000|2021-03-29 14:25:00|28452.6|28444.6|28447.1|28439.1|28469.1|28461.1|28446.6|28438.6|130
1617028200000|2021-03-29 14:30:00|28445.6|28437.6|28447.1|28439.1|28460.1|28452.1|28438.6|28430.6|137
1617028500000|2021-03-29 14:35:00|28447.6|28439.6|28476.6|28468.6|28489.1|28481.1|28447.6|28439.6|161
1617028800000|2021-03-29 14:40:00|28477.1|28469.1|28487.6|28479.6|28491.6|28483.6|28469.1|28461.1|95
1617029100000|2021-03-29 14:45:00|28486.6|28478.6|28477.1|28469.1|28487.6|28479.6|28474.1|28466.1|90
1617029400000|2021-03-29 14:50:00|28476.6|28468.6|28452.1|28444.1|28485.1|28477.1|28450.6|28442.6|180
1617029700000|2021-03-29 14:55:00|28451.6|28443.6|28453.6|28445.6|28470.1|28462.1|28441.1|28433.1|101
1617030000000|2021-03-29 15:00:00|28454.1|28446.1|28453.6|28445.6|28457.6|28449.6|28436.6|28428.6|128
1617030300000|2021-03-29 15:05:00|28453.1|28445.1|28450.1|28442.1|28459.6|28451.6|28439.1|28431.1|79
1617030600000|2021-03-29 15:10:00|28450.6|28442.6|28439.6|28431.6|28456.6|28448.6|28422.1|28414.1|133
1617030900000|2021-03-29 15:15:00|28439.1|28431.1|28438.1|28430.1|28445.1|28437.1|28429.1|28421.1|88
1617031200000|2021-03-29 15:20:00|28439.1|28431.1|28450.1|28442.1|28451.1|28443.1|28431.6|28423.6|72
1617031500000|2021-03-29 15:25:00|28450.6|28442.6|28476.6|28468.6|28477.6|28469.6|28450.6|28442.6|144
1617031800000|2021-03-29 15:30:00|28477.1|28469.1|28478.6|28470.6|28488.1|28480.1|28468.6|28460.6|117
1617032100000|2021-03-29 15:35:00|28478.1|28470.1|28469.1|28461.1|28489.1|28481.1|28469.1|28461.1|113
1617032400000|2021-03-29 15:40:00|28468.6|28460.6|28469.1|28461.1|28479.1|28471.1|28462.6|28454.6|132
1617032700000|2021-03-29 15:45:00|28468.6|28460.6|28469.6|28461.6|28475.1|28467.1|28456.1|28448.1|98
1617033000000|2021-03-29 15:50:00|28469.1|28461.1|28498.1|28490.1|28499.6|28491.6|28465.6|28457.6|95
1617033300000|2021-03-29 15:55:00|28497.6|28489.6|28482.1|28474.1|28499.6|28491.6|28480.1|28472.1|58
1617033600000|2021-03-29 16:00:00|28484.1|28476.1|28481.1|28473.1|28495.6|28487.6|28477.6|28469.6|36
1617033900000|2021-03-29 16:05:00|28480.6|28472.6|28469.1|28461.1|28482.6|28474.6|28464.6|28456.6|61
1617034200000|2021-03-29 16:10:00|28469.6|28461.6|28473.1|28465.1|28478.6|28470.6|28462.1|28454.1|56
1617034500000|2021-03-29 16:15:00|28472.6|28464.6|28472.6|28464.6|28477.1|28469.1|28466.6|28458.6|42
1617034800000|2021-03-29 16:20:00|28473.1|28465.1|28476.6|28468.6|28479.6|28471.6|28470.6|28462.6|43
1617035100000|2021-03-29 16:25:00|28477.1|28469.1|28499.6|28491.6|28500.1|28492.1|28475.1|28467.1|63
1617035400000|2021-03-29 16:30:00|28500.1|28492.1|28516.1|28508.1|28518.1|28510.1|28496.6|28488.6|153
1617035700000|2021-03-29 16:35:00|28516.6|28508.6|28525.1|28517.1|28530.1|28522.1|28513.6|28505.6|120
1617036000000|2021-03-29 16:40:00|28524.6|28516.6|28527.1|28519.1|28533.1|28525.1|28522.1|28514.1|155
1617036300000|2021-03-29 16:45:00|28527.6|28519.6|28525.1|28517.1|28530.6|28522.6|28522.6|28514.6|49
1617036600000|2021-03-29 16:50:00|28525.6|28517.6|28535.1|28527.1|28537.1|28529.1|28521.6|28513.6|73
1617036900000|2021-03-29 16:55:00|28534.6|28526.6|28542.1|28534.1|28544.1|28536.1|28532.6|28524.6|76
1617037200000|2021-03-29 17:00:00|28542.6|28534.6|28559.1|28551.1|28561.6|28553.6|28535.1|28527.1|151
1617037500000|2021-03-29 17:05:00|28559.6|28551.6|28545.1|28537.1|28564.1|28556.1|28545.1|28537.1|88
1617037800000|2021-03-29 17:10:00|28545.6|28537.6|28542.6|28534.6|28549.6|28541.6|28536.1|28528.1|77
1617038100000|2021-03-29 17:15:00|28543.1|28535.1|28529.6|28521.6|28544.6|28536.6|28527.6|28519.6|78
1617038400000|2021-03-29 17:20:00|28530.1|28522.1|28529.6|28521.6|28532.6|28524.6|28525.1|28517.1|57
1617038700000|2021-03-29 17:25:00|28530.1|28522.1|28516.1|28508.1|28531.1|28523.1|28513.6|28505.6|58
1617039000000|2021-03-29 17:30:00|28517.1|28509.1|28542.1|28534.1|28542.6|28534.6|28515.6|28507.6|57
1617039300000|2021-03-29 17:35:00|28541.6|28533.6|28516.6|28508.6|28542.6|28534.6|28514.6|28506.6|45
1617039600000|2021-03-29 17:40:00|28517.1|28509.1|28512.6|28504.6|28522.1|28514.1|28512.1|28504.1|52
1617039900000|2021-03-29 17:45:00|28513.1|28505.1|28520.1|28512.1|28531.6|28523.6|28510.6|28502.6|64
1617040200000|2021-03-29 17:50:00|28521.1|28513.1|28516.6|28508.6|28531.1|28523.1|28513.6|28505.6|43
1617040500000|2021-03-29 17:55:00|28516.1|28508.1|28524.6|28516.6|28531.6|28523.6|28513.1|28505.1|210
1617040800000|2021-03-29 18:00:00|28524.1|28516.1|28519.6|28511.6|28528.6|28520.6|28514.1|28506.1|120
1617041100000|2021-03-29 18:05:00|28520.1|28512.1|28525.1|28517.1|28526.6|28518.6|28517.6|28509.6|19
1617041400000|2021-03-29 18:10:00|28524.6|28516.6|28531.1|28523.1|28532.6|28524.6|28510.6|28502.6|40
1617041700000|2021-03-29 18:15:00|28530.1|28522.1|28495.6|28487.6|28530.1|28522.1|28493.6|28485.6|52
1617042000000|2021-03-29 18:20:00|28495.1|28487.1|28500.6|28492.6|28502.1|28494.1|28482.6|28474.6|35
1617042300000|2021-03-29 18:25:00|28500.1|28492.1|28501.1|28493.1|28503.6|28495.6|28485.1|28477.1|18
1617042600000|2021-03-29 18:30:00|28500.6|28492.6|28480.6|28472.6|28500.6|28492.6|28467.6|28459.6|121
1617042900000|2021-03-29 18:35:00|28479.6|28471.6|28473.1|28465.1|28482.6|28474.6|28468.6|28460.6|118
1617043200000|2021-03-29 18:40:00|28474.1|28466.1|28479.6|28471.6|28494.6|28486.6|28466.6|28458.6|76
1617043500000|2021-03-29 18:45:00|28478.6|28470.6|28492.1|28484.1|28502.6|28494.6|28478.1|28470.1|50
1617043800000|2021-03-29 18:50:00|28492.6|28484.6|28468.6|28460.6|28496.1|28488.1|28467.6|28459.6|145
1617044100000|2021-03-29 18:55:00|28470.6|28462.6|28504.4|28474.4|28504.4|28474.4|28466.1|28458.1|110
1617044400000|2021-03-29 19:00:00|28504.9|28474.9|28542.6|28512.6|28543.4|28513.4|28504.9|28474.9|0
1617044700000|2021-03-29 19:05:00|28543.1|28513.1|28543.4|28513.4|28549.4|28519.4|28535.7|28505.7|0
1617045000000|2021-03-29 19:10:00|28543.1|28513.1|28544.3|28514.3|28563.7|28533.7|28532|28502|0
1617045300000|2021-03-29 19:15:00|28544.2|28514.2|28545.1|28515.1|28553.6|28523.6|28539|28509|0
1617045600000|2021-03-29 19:20:00|28545.4|28515.4|28552.7|28522.7|28552.7|28522.7|28536|28506|0
1617045900000|2021-03-29 19:25:00|28552.5|28522.5|28564.3|28534.3|28564.3|28534.3|28552.5|28522.5|0
1617046200000|2021-03-29 19:30:00|28564.5|28534.5|28570.5|28540.5|28576.8|28546.8|28563.5|28533.5|0
1617046500000|2021-03-29 19:35:00|28570.2|28540.2|28613.8|28583.8|28616.3|28586.3|28570.2|28540.2|0
1617046800000|2021-03-29 19:40:00|28610.1|28580.1|28577|28547|28617.5|28587.5|28576.5|28546.5|0
1617047100000|2021-03-29 19:45:00|28576.8|28546.8|28587.1|28557.1|28599.5|28569.5|28564.5|28534.5|0
1617047400000|2021-03-29 19:50:00|28587.5|28557.5|28565.5|28535.5|28592.9|28562.9|28562.8|28532.8|0
1617047700000|2021-03-29 19:55:00|28564.5|28534.5|28584.3|28554.3|28591.2|28561.2|28553.6|28523.6|0
1617048000000|2021-03-29 20:00:00|28585.6|28555.6|28583.2|28553.2|28591.8|28561.8|28579.4|28549.4|0
1617048300000|2021-03-29 20:05:00|28584.5|28554.5|28593.6|28563.6|28596.1|28566.1|28584.5|28554.5|0
1617048600000|2021-03-29 20:10:00|28594.9|28564.9|28601.4|28571.4|28604.6|28574.6|28593.6|28563.6|0
1617048900000|2021-03-29 20:15:00|28601.5|28571.5|28601.2|28571.2|28604|28574|28601|28571|0
1617049200000|2021-03-29 20:20:00|28601.4|28571.4|28603.6|28573.6|28603.6|28573.6|28601.4|28571.4|0
1617049500000|2021-03-29 20:25:00|28603.9|28573.9|28603.9|28573.9|28604.5|28574.5|28603.2|28573.2|0
1617049800000|2021-03-29 20:30:00|28600.4|28570.4|28596.8|28566.8|28600.4|28570.4|28596.6|28566.6|0
1617050100000|2021-03-29 20:35:00|28598|28568|28601.6|28571.6|28602.9|28572.9|28596.6|28566.6|0
1617050400000|2021-03-29 20:40:00|28600.3|28570.3|28597.5|28567.5|28601.6|28571.6|28597.5|28567.5|0
1617050700000|2021-03-29 20:45:00|28598.8|28568.8|28596.9|28566.9|28602|28572|28596.9|28566.9|0
1617051000000|2021-03-29 20:50:00|28598.1|28568.1|28594.4|28564.4|28599.4|28569.4|28591.8|28561.8|0
1617051300000|2021-03-29 20:55:00|28593.1|28563.1|28597.2|28567.2|28597.2|28567.2|28591.8|28561.8|0
1617051600000|2021-03-29 21:00:00|28596.9|28566.9|28593.5|28563.5|28596.9|28566.9|28593.5|28563.5|0
1617051900000|2021-03-29 21:05:00|28595.3|28565.3|28594.6|28564.6|28595.7|28565.7|28592.1|28562.1|0
1617052200000|2021-03-29 21:10:00|28592.1|28562.1|28589.4|28559.4|28593.1|28563.1|28589.4|28559.4|0
1617052500000|2021-03-29 21:15:00|28587.6|28557.6|28589.9|28559.9|28592.3|28562.3|28587.6|28557.6|0
1617052800000|2021-03-29 21:20:00|28590.1|28560.1|28592.9|28562.9|28592.9|28562.9|28587.5|28557.5|0
1617053100000|2021-03-29 21:25:00|28594.3|28564.3|28604.7|28574.7|28605.5|28575.5|28592.9|28562.9|0
1617053400000|2021-03-29 21:30:00|28603.8|28573.8|28601.5|28571.5|28603.8|28573.8|28601.3|28571.3|0
1617053700000|2021-03-29 21:35:00|28601.6|28571.6|28601.4|28571.4|28602|28572|28601.4|28571.4|0
1617054000000|2021-03-29 21:40:00|28601.1|28571.1|28603|28573|28603.2|28573.2|28600.1|28570.1|0
1617054300000|2021-03-29 21:45:00|28602.8|28572.8|28602.5|28572.5|28603.6|28573.6|28602.3|28572.3|0
1617054600000|2021-03-29 21:50:00|28602.3|28572.3|28601|28571|28602.3|28572.3|28600.6|28570.6|0
1617054900000|2021-03-29 21:55:00|28601.4|28571.4|28600.7|28570.7|28602.1|28572.1|28600.7|28570.7|0
1617055200000|2021-03-29 22:00:00|28600.5|28570.5|28612.9|28582.9|28614.1|28584.1|28598|28568|0
1617055500000|2021-03-29 22:05:00|28614.1|28584.1|28611.9|28581.9|28614.1|28584.1|28605.6|28575.6|0
1617055800000|2021-03-29 22:10:00|28613.2|28583.2|28616.9|28586.9|28616.9|28586.9|28611.9|28581.9|0
1617056100000|2021-03-29 22:15:00|28618.2|28588.2|28619.2|28589.2|28619.5|28589.5|28615.7|28585.7|0
1617056400000|2021-03-29 22:20:00|28617.9|28587.9|28616.8|28586.8|28617.9|28587.9|28612.4|28582.4|0
1617056700000|2021-03-29 22:25:00|28616.2|28586.2|28613.9|28583.9|28616.2|28586.2|28611.8|28581.8|0
1617057000000|2021-03-29 22:30:00|28615.2|28585.2|28609.6|28579.6|28615.2|28585.2|28609.6|28579.6|0
1617057300000|2021-03-29 22:35:00|28610.2|28580.2|28607.1|28577.1|28610.2|28580.2|28597.7|28567.7|0
1617057600000|2021-03-29 22:40:00|28608.4|28578.4|28597|28567|28609.6|28579.6|28591.4|28561.4|0
1617057900000|2021-03-29 22:45:00|28596.4|28566.4|28598.9|28568.9|28599.5|28569.5|28589.8|28559.8|0
1617058200000|2021-03-29 22:50:00|28598.2|28568.2|28591.4|28561.4|28600.4|28570.4|28591.4|28561.4|0
1617058500000|2021-03-29 22:55:00|28591.1|28561.1|28581.2|28551.2|28591.1|28561.1|28575.4|28545.4|0
1617058800000|2021-03-29 23:00:00|28582.4|28552.4|28580.9|28550.9|28584.9|28554.9|28578.6|28548.6|0
1617059100000|2021-03-29 23:05:00|28579.7|28549.7|28575.6|28545.6|28580.9|28550.9|28575.6|28545.6|0
1617059400000|2021-03-29 23:10:00|28574.4|28544.4|28571.6|28541.6|28574.4|28544.4|28570.3|28540.3|0
1617059700000|2021-03-29 23:15:00|28572.2|28542.2|28578.7|28548.7|28578.7|28548.7|28572.2|28542.2|0
1617060000000|2021-03-29 23:20:00|28579.3|28549.3|28569.1|28539.1|28579.9|28549.9|28564.8|28534.8|0
1617060300000|2021-03-29 23:25:00|28570.4|28540.4|28574.4|28544.4|28576.6|28546.6|28570.4|28540.4|0
1617060600000|2021-03-29 23:30:00|28573.2|28543.2|28574.5|28544.5|28575.7|28545.7|28568.1|28538.1|0
1617060900000|2021-03-29 23:35:00|28573.2|28543.2|28572.9|28542.9|28574.5|28544.5|28569.1|28539.1|0
1617061200000|2021-03-29 23:40:00|28574.1|28544.1|28574.1|28544.1|28574.1|28544.1|28570.4|28540.4|0
1617061500000|2021-03-29 23:45:00|28572.9|28542.9|28580.6|28550.6|28580.6|28550.6|28571.6|28541.6|0
1617061800000|2021-03-29 23:50:00|28579.3|28549.3|28581.6|28551.6|28585.4|28555.4|28576.8|28546.8|0
1617062100000|2021-03-29 23:55:00|28580.3|28550.3|28581.1|28551.1|28585.4|28555.4|28577.8|28547.8|0
1617062400000|2021-03-30 00:00:00|28579.9|28549.9|28571.1|28541.1|28579.9|28549.9|28561.7|28531.7|0
1617062700000|2021-03-30 00:05:00|28572.4|28542.4|28549.8|28519.8|28577.4|28547.4|28545|28515|0
1617063000000|2021-03-30 00:10:00|28548.5|28518.5|28546.2|28516.2|28557.4|28527.4|28545|28515|0
1617063300000|2021-03-30 00:15:00|28546.8|28516.8|28550.2|28520.2|28555.6|28525.6|28542.1|28512.1|0
1617063600000|2021-03-30 00:20:00|28550.8|28520.8|28558.1|28528.1|28562.6|28532.6|28550.2|28520.2|0
1617063900000|2021-03-30 00:25:00|28558.4|28528.4|28539.3|28509.3|28558.4|28528.4|28533.7|28503.7|0
1617064200000|2021-03-30 00:30:00|28539|28509|28536.2|28506.2|28539.3|28509.3|28529.2|28499.2|0
1617064500000|2021-03-30 00:35:00|28536.8|28506.8|28536.2|28506.2|28542.4|28512.4|28535.9|28505.9|0
1617064800000|2021-03-30 00:40:00|28535.6|28505.6|28520.5|28490.5|28535.6|28505.6|28518.8|28488.8|0
1617065100000|2021-03-30 00:45:00|28521.1|28491.1|28513|28483|28521.1|28491.1|28509.3|28479.3|0
1617065400000|2021-03-30 00:50:00|28513.6|28483.6|28524.2|28494.2|28524.8|28494.8|28513.3|28483.3|0
1617065700000|2021-03-30 00:55:00|28523.5|28493.5|28537.9|28507.9|28539.8|28509.8|28519.8|28489.8|0
1617066000000|2021-03-30 01:00:00|28537.3|28507.3|28513.6|28483.6|28538.5|28508.5|28512.9|28482.9|0
1617066300000|2021-03-30 01:05:00|28514.2|28484.2|28507.3|28477.3|28519.2|28489.2|28505.4|28475.4|0
1617066600000|2021-03-30 01:10:00|28508|28478|28506.7|28476.7|28512.9|28482.9|28506.1|28476.1|0
1617066900000|2021-03-30 01:15:00|28505.4|28475.4|28560.6|28555.6|28567.1|28562.1|28459.1|28454.1|2472
1617067200000|2021-03-30 01:20:00|28559.6|28554.6|28527.1|28522.1|28563.6|28558.6|28523.1|28518.1|1528
1617067500000|2021-03-30 01:25:00|28526.6|28521.6|28508.6|28503.6|28530.6|28525.6|28486.6|28481.6|1536
1617067800000|2021-03-30 01:30:00|28504.6|28499.6|28468.1|28463.1|28504.6|28499.6|28394.6|28389.6|5256
1617068100000|2021-03-30 01:35:00|28467.6|28462.6|28425.6|28420.6|28543.1|28538.1|28411.6|28406.6|3939
1617068400000|2021-03-30 01:40:00|28427.6|28422.6|28469.6|28464.6|28486.6|28481.6|28400.6|28395.6|3770
1617068700000|2021-03-30 01:45:00|28473.1|28468.1|28417.1|28412.1|28506.6|28501.6|28400.1|28395.1|3877
1617069000000|2021-03-30 01:50:00|28417.6|28412.6|28469.1|28464.1|28493.6|28488.6|28389.6|28384.6|3836
1617069300000|2021-03-30 01:55:00|28468.6|28463.6|28437.1|28432.1|28471.6|28466.6|28418.6|28413.6|1985
1617069600000|2021-03-30 02:00:00|28435.6|28430.6|28498.6|28493.6|28498.6|28493.6|28429.6|28424.6|2381
1617069900000|2021-03-30 02:05:00|28497.6|28492.6|28454.6|28449.6|28511.1|28506.1|28434.1|28429.1|2506
1617070200000|2021-03-30 02:10:00|28455.6|28450.6|28512.1|28507.1|28525.6|28520.6|28448.1|28443.1|2326
1617070500000|2021-03-30 02:15:00|28512.6|28507.6|28548.1|28543.1|28550.1|28545.1|28493.1|28488.1|1899
1617070800000|2021-03-30 02:20:00|28548.6|28543.6|28585.1|28580.1|28587.1|28582.1|28533.1|28528.1|2727
1617071100000|2021-03-30 02:25:00|28587.1|28582.1|28611.1|28606.1|28611.1|28606.1|28581.6|28576.6|2180
1617071400000|2021-03-30 02:30:00|28610.1|28605.1|28615.1|28610.1|28637.1|28632.1|28606.6|28601.6|2674
1617071700000|2021-03-30 02:35:00|28614.6|28609.6|28628.1|28623.1|28629.6|28624.6|28595.1|28590.1|2018
1617072000000|2021-03-30 02:40:00|28628.6|28623.6|28625.1|28620.1|28656.1|28651.1|28617.6|28612.6|2482
1617072300000|2021-03-30 02:45:00|28626.1|28621.1|28612.1|28607.1|28656.1|28651.1|28610.1|28605.1|1536
1617072600000|2021-03-30 02:50:00|28615.1|28610.1|28609.1|28604.1|28622.6|28617.6|28586.6|28581.6|1774
1617072900000|2021-03-30 02:55:00|28610.1|28605.1|28541.1|28536.1|28630.6|28625.6|28538.1|28533.1|2709
1617073200000|2021-03-30 03:00:00|28540.6|28535.6|28585.1|28580.1|28586.6|28581.6|28535.1|28530.1|1968
1617073500000|2021-03-30 03:05:00|28585.6|28580.6|28607.6|28602.6|28626.1|28621.1|28582.6|28577.6|1619
1617073800000|2021-03-30 03:10:00|28608.1|28603.1|28662.1|28657.1|28663.1|28658.1|28596.6|28591.6|1824
1617074100000|2021-03-30 03:15:00|28664.1|28659.1|28682|28677|28706.6|28701.6|28656.6|28651.6|2590
1617074400000|2021-03-30 03:20:00|28682.5|28677.5|28653.5|28648.5|28700.5|28695.5|28637.5|28632.5|2094
1617074700000|2021-03-30 03:25:00|28654.5|28649.5|28645.5|28640.5|28670.5|28665.5|28635.5|28630.5|1019
1617075000000|2021-03-30 03:30:00|28645|28640|28644.5|28639.5|28676.5|28671.5|28641.5|28636.5|1139
1617075300000|2021-03-30 03:35:00|28645|28640|28672.5|28667.5|28675|28670|28644|28639|812
1617075600000|2021-03-30 03:40:00|28673|28668|28676|28671|28685|28680|28658|28653|868
1617075900000|2021-03-30 03:45:00|28679|28674|28665.5|28660.5|28681.5|28676.5|28659|28654|607
1617076200000|2021-03-30 03:50:00|28666|28661|28685.5|28680.5|28689|28684|28659.5|28654.5|636
1617076500000|2021-03-30 03:55:00|28684|28679|28681|28676|28693|28688|28670|28665|666
1617076800000|2021-03-30 04:00:00|28685.1|28655.1|28674.6|28644.6|28685.8|28655.8|28674|28644|1
1617077100000|2021-03-30 04:05:00|28675.3|28645.3|28668|28638|28675.3|28645.3|28668|28638|0
1617077400000|2021-03-30 04:10:00|28667.7|28637.7|28670.1|28640.1|28673.6|28643.6|28667.7|28637.7|0
1617077700000|2021-03-30 04:15:00|28669.1|28639.1|28673.8|28643.8|28674.1|28644.1|28667.9|28637.9|0
1617078000000|2021-03-30 04:20:00|28674.1|28644.1|28682.7|28652.7|28684|28654|28673.2|28643.2|0
1617078300000|2021-03-30 04:25:00|28683.4|28653.4|28673.9|28643.9|28683.4|28653.4|28673.9|28643.9|0
1617078600000|2021-03-30 04:30:00|28673.3|28643.3|28670.3|28640.3|28675.8|28645.8|28668.7|28638.7|0
1617078900000|2021-03-30 04:35:00|28670.9|28640.9|28670.6|28640.6|28675.9|28645.9|28668.7|28638.7|0
1617079200000|2021-03-30 04:40:00|28671.2|28641.2|28686.9|28656.9|28686.9|28656.9|28670.6|28640.6|0
1617079500000|2021-03-30 04:45:00|28687.2|28657.2|28687.4|28657.4|28690.1|28660.1|28685.1|28655.1|0
1617079800000|2021-03-30 04:50:00|28686.8|28656.8|28686.8|28656.8|28688.1|28658.1|28686.2|28656.2|0
1617080100000|2021-03-30 04:55:00|28686.2|28656.2|28684.9|28654.9|28686.2|28656.2|28681.2|28651.2|0
1617080400000|2021-03-30 05:00:00|28685.5|28655.5|28666.5|28661.5|28708|28703|28618.5|28613.5|2245
1617080700000|2021-03-30 05:05:00|28667|28662|28694.5|28689.5|28714|28709|28655.5|28650.5|1791
1617081000000|2021-03-30 05:10:00|28696|28691|28621.5|28616.5|28700.5|28695.5|28619|28614|1666
1617081300000|2021-03-30 05:15:00|28618|28613|28660|28655|28667|28662|28608.5|28603.5|1390
1617081600000|2021-03-30 05:20:00|28660.5|28655.5|28638|28633|28667|28662|28621.5|28616.5|1026
1617081900000|2021-03-30 05:25:00|28637|28632|28631|28626|28663|28658|28628|28623|1098
1617082200000|2021-03-30 05:30:00|28631.5|28626.5|28651.5|28646.5|28656|28651|28623.5|28618.5|869
1617082500000|2021-03-30 05:35:00|28654.5|28649.5|28632|28627|28660.5|28655.5|28620.5|28615.5|992
1617082800000|2021-03-30 05:40:00|28631.5|28626.5|28644|28639|28646|28641|28621.5|28616.5|620
1617083100000|2021-03-30 05:45:00|28645|28640|28652|28647|28661|28656|28638.5|28633.5|958
1617083400000|2021-03-30 05:50:00|28653.5|28648.5|28673.5|28668.5|28678.5|28673.5|28642.5|28637.5|869
1617083700000|2021-03-30 05:55:00|28674|28669|28647|28642|28675|28670|28640|28635|772
1617084000000|2021-03-30 06:00:00|28648.5|28643.5|28676|28671|28679|28674|28644.5|28639.5|1057
1617084300000|2021-03-30 06:05:00|28675|28670|28677|28672|28686|28681|28660.5|28655.5|899
1617084600000|2021-03-30 06:10:00|28677.5|28672.5|28690.5|28685.5|28691.5|28686.5|28671.5|28666.5|828
1617084900000|2021-03-30 06:15:00|28691|28686|28701.5|28696.5|28719.5|28714.5|28691|28686|1526
1617085200000|2021-03-30 06:20:00|28701|28696|28694.5|28689.5|28710.5|28705.5|28689.5|28684.5|892
1617085500000|2021-03-30 06:25:00|28694|28689|28667.5|28662.5|28694.5|28689.5|28663.5|28658.5|1131
1617085800000|2021-03-30 06:30:00|28667|28662|28639|28634|28686|28681|28639|28634|1310
1617086100000|2021-03-30 06:35:00|28639.5|28634.5|28637.5|28632.5|28652.5|28647.5|28636.5|28631.5|837
1617086400000|2021-03-30 06:40:00|28637|28632|28646.5|28641.5|28646.5|28641.5|28627.5|28622.5|976
1617086700000|2021-03-30 06:45:00|28647.5|28642.5|28626.5|28621.5|28657.5|28652.5|28626.5|28621.5|991
1617087000000|2021-03-30 06:50:00|28624|28619|28630.5|28625.5|28630.5|28625.5|28615|28610|1067
1617087300000|2021-03-30 06:55:00|28629|28624|28602.5|28597.5|28629.5|28624.5|28590|28585|1196
1617087600000|2021-03-30 07:00:00|28604|28599|28597.5|28592.5|28613.5|28608.5|28574.5|28569.5|1435
1617087900000|2021-03-30 07:05:00|28599.5|28594.5|28584|28579|28611|28606|28575|28570|1144
1617088200000|2021-03-30 07:10:00|28583.5|28578.5|28605.5|28600.5|28608|28603|28569|28564|795
1617088500000|2021-03-30 07:15:00|28606|28601|28615|28610|28620|28615|28594|28589|738
1617088800000|2021-03-30 07:20:00|28614.5|28609.5|28609|28604|28619.5|28614.5|28594|28589|744
1617089100000|2021-03-30 07:25:00|28608.5|28603.5|28610.5|28605.5|28617|28612|28592|28587|720
1617089400000|2021-03-30 07:30:00|28611|28606|28628|28623|28635|28630|28597.5|28592.5|1080
1617089700000|2021-03-30 07:35:00|28628.5|28623.5|28616.5|28611.5|28635|28630|28610|28605|686
1617090000000|2021-03-30 07:40:00|28616|28611|28570.5|28565.5|28616|28611|28558.5|28553.5|1317
1617090300000|2021-03-30 07:45:00|28571|28566|28584.5|28579.5|28591|28586|28566|28561|1093
1617090600000|2021-03-30 07:50:00|28582.5|28577.5|28567.5|28562.5|28582.5|28577.5|28562|28557|860
1617090900000|2021-03-30 07:55:00|28568|28563|28584.5|28579.5|28585.5|28580.5|28558|28553|1133
1617091200000|2021-03-30 08:00:00|28585.5|28580.5|28579|28574|28586|28581|28563.5|28558.5|1257
1617091500000|2021-03-30 08:05:00|28579.5|28574.5|28569.5|28564.5|28581|28576|28557|28552|1493
1617091800000|2021-03-30 08:10:00|28568|28563|28544|28539|28575|28570|28534|28529|1180
1617092100000|2021-03-30 08:15:00|28545|28540|28534.5|28529.5|28558.5|28553.5|28521.5|28516.5|966
1617092400000|2021-03-30 08:20:00|28535.5|28530.5|28523.5|28518.5|28536.5|28531.5|28516.5|28511.5|784
1617092700000|2021-03-30 08:25:00|28523|28518|28554.5|28549.5|28558|28553|28513|28508|843
1617093000000|2021-03-30 08:30:00|28558.5|28528.5|28566.4|28536.4|28570.7|28540.7|28555.4|28525.4|0
1617093300000|2021-03-30 08:35:00|28570.1|28540.1|28560|28530|28572.6|28542.6|28558.7|28528.7|0
1617093600000|2021-03-30 08:40:00|28559.3|28529.3|28556.7|28526.7|28568.1|28538.1|28556.7|28526.7|0
1617093900000|2021-03-30 08:45:00|28557.3|28527.3|28564.3|28534.3|28564.3|28534.3|28555.4|28525.4|0
1617094200000|2021-03-30 08:50:00|28564.9|28534.9|28560|28530|28564.9|28534.9|28554.4|28524.4|0
1617094500000|2021-03-30 08:55:00|28559.6|28529.6|28549.1|28519.1|28560|28530|28548.5|28518.5|0
1617094800000|2021-03-30 09:00:00|28548.5|28518.5|28544.5|28514.5|28549.1|28519.1|28538.9|28508.9|0
1617095100000|2021-03-30 09:05:00|28545|28515|28551.5|28521.5|28551.5|28521.5|28543.4|28513.4|0
1617095400000|2021-03-30 09:10:00|28552.1|28522.1|28558.1|28528.1|28562.1|28532.1|28551.5|28521.5|0
1617095700000|2021-03-30 09:15:00|28556.5|28548.5|28570|28562|28578.5|28570.5|28556.5|28548.5|276
1617096000000|2021-03-30 09:20:00|28568.5|28560.5|28589|28581|28592.5|28584.5|28568.5|28560.5|291
1617096300000|2021-03-30 09:25:00|28589.5|28581.5|28582.5|28574.5|28592.5|28584.5|28579.5|28571.5|83
1617096600000|2021-03-30 09:30:00|28582|28574|28574|28566|28585|28577|28570|28562|99
1617096900000|2021-03-30 09:35:00|28573.5|28565.5|28565.5|28557.5|28573.5|28565.5|28560.5|28552.5|70
1617097200000|2021-03-30 09:40:00|28565|28557|28567.5|28559.5|28573|28565|28564|28556|69
1617097500000|2021-03-30 09:45:00|28568|28560|28571|28563|28574|28566|28558.5|28550.5|114
1617097800000|2021-03-30 09:50:00|28571.5|28563.5|28575|28567|28579|28571|28570|28562|48
1617098100000|2021-03-30 09:55:00|28575.5|28567.5|28575.5|28567.5|28580.5|28572.5|28575|28567|35
1617098400000|2021-03-30 10:00:00|28573|28565|28569|28561|28574.5|28566.5|28564.5|28556.5|106
1617098700000|2021-03-30 10:05:00|28568.5|28560.5|28588.5|28580.5|28588.5|28580.5|28568.5|28560.5|94
1617099000000|2021-03-30 10:10:00|28588|28580|28584|28576|28594.5|28586.5|28584|28576|108
1617099300000|2021-03-30 10:15:00|28584.5|28576.5|28581.5|28573.5|28588|28580|28578.5|28570.5|48
1617099600000|2021-03-30 10:20:00|28581|28573|28580.5|28572.5|28585|28577|28579|28571|34
1617099900000|2021-03-30 10:25:00|28580|28572|28578|28570|28583|28575|28575|28567|27
1617100200000|2021-03-30 10:30:00|28577|28569|28569.5|28561.5|28582|28574|28569|28561|56
1617100500000|2021-03-30 10:35:00|28569|28561|28546.5|28538.5|28571|28563|28545.5|28537.5|217
1617100800000|2021-03-30 10:40:00|28546|28538|28530.5|28522.5|28546|28538|28527.5|28519.5|218
1617101100000|2021-03-30 10:45:00|28530|28522|28523.5|28515.5|28534.5|28526.5|28520.5|28512.5|121
1617101400000|2021-03-30 10:50:00|28523|28515|28510|28502|28523.5|28515.5|28508|28500|134
1617101700000|2021-03-30 10:55:00|28510.5|28502.5|28526|28518|28527.5|28519.5|28508.5|28500.5|87
1617102000000|2021-03-30 11:00:00|28527|28519|28511.5|28503.5|28527.5|28519.5|28506|28498|117
1617102300000|2021-03-30 11:05:00|28511|28503|28503|28495|28511.5|28503.5|28493.5|28485.5|213
1617102600000|2021-03-30 11:10:00|28502.5|28494.5|28494|28486|28513|28505|28492|28484|67
1617102900000|2021-03-30 11:15:00|28494.5|28486.5|28488|28480|28494.5|28486.5|28469|28461|233
1617103200000|2021-03-30 11:20:00|28487.5|28479.5|28496.5|28488.5|28500.5|28492.5|28480|28472|54
1617103500000|2021-03-30 11:25:00|28496|28488|28512.5|28504.5|28512.5|28504.5|28493|28485|78
1617103800000|2021-03-30 11:30:00|28512|28504|28511|28503|28518|28510|28505.5|28497.5|67
1617104100000|2021-03-30 11:35:00|28510.5|28502.5|28487|28479|28510.5|28502.5|28486.5|28478.5|70
1617104400000|2021-03-30 11:40:00|28486.5|28478.5|28495|28487|28496.5|28488.5|28481|28473|74
1617104700000|2021-03-30 11:45:00|28495.5|28487.5|28481.5|28473.5|28500.5|28492.5|28479|28471|115
1617105000000|2021-03-30 11:50:00|28482|28474|28488.5|28480.5|28494.5|28486.5|28475.5|28467.5|85
1617105300000|2021-03-30 11:55:00|28488|28480|28489|28481|28491.5|28483.5|28482|28474|66
1617105600000|2021-03-30 12:00:00|28490|28482|28503|28495|28509|28501|28481.5|28473.5|62
1617105900000|2021-03-30 12:05:00|28502.5|28494.5|28499.5|28491.5|28508.5|28500.5|28497|28489|86
1617106200000|2021-03-30 12:10:00|28500|28492|28512|28504|28515.5|28507.5|28498.5|28490.5|67
1617106500000|2021-03-30 12:15:00|28510.5|28502.5|28514.5|28506.5|28520.5|28512.5|28507|28499|97
1617106800000|2021-03-30 12:20:00|28514|28506|28511.5|28503.5|28517.5|28509.5|28505|28497|61
1617107100000|2021-03-30 12:25:00|28512.5|28504.5|28515|28507|28521|28513|28507.5|28499.5|49
1617107400000|2021-03-30 12:30:00|28511|28503|28493|28485|28515|28507|28489.5|28481.5|138
1617107700000|2021-03-30 12:35:00|28492.5|28484.5|28499|28491|28503|28495|28491.5|28483.5|44
1617108000000|2021-03-30 12:40:00|28498.5|28490.5|28492.5|28484.5|28504|28496|28489|28481|66
1617108300000|2021-03-30 12:45:00|28492|28484|28482|28474|28495.5|28487.5|28480|28472|127
1617108600000|2021-03-30 12:50:00|28482.5|28474.5|28494.5|28486.5|28497|28489|28472.5|28464.5|170
1617108900000|2021-03-30 12:55:00|28494|28486|28502.5|28494.5|28506.5|28498.5|28493|28485|83
1617109200000|2021-03-30 13:00:00|28503|28495|28504|28496|28517|28509|28500|28492|77
1617109500000|2021-03-30 13:05:00|28503.5|28495.5|28518|28510|28519|28511|28496|28488|92
1617109800000|2021-03-30 13:10:00|28517.5|28509.5|28532.5|28524.5|28537|28529|28512|28504|139
1617110100000|2021-03-30 13:15:00|28531.5|28523.5|28548.5|28540.5|28550.5|28542.5|28528.5|28520.5|177
1617110400000|2021-03-30 13:20:00|28549|28541|28526|28518|28549|28541|28525.5|28517.5|87
1617110700000|2021-03-30 13:25:00|28525.5|28517.5|28518.5|28510.5|28529.5|28521.5|28514|28506|88
1617111000000|2021-03-30 13:30:00|28517|28509|28502.5|28494.5|28532.5|28524.5|28485|28477|648
1617111300000|2021-03-30 13:35:00|28500.5|28492.5|28499.5|28491.5|28510.5|28502.5|28478|28470|343
1617111600000|2021-03-30 13:40:00|28497.5|28489.5|28473|28465|28497.5|28489.5|28465|28457|349
1617111900000|2021-03-30 13:45:00|28473.5|28465.5|28505.5|28497.5|28505.5|28497.5|28466.5|28458.5|222
1617112200000|2021-03-30 13:50:00|28506|28498|28515|28507|28521.5|28513.5|28486|28478|181
1617112500000|2021-03-30 13:55:00|28515.5|28507.5|28513.5|28505.5|28532|28524|28495.5|28487.5|161
1617112800000|2021-03-30 14:00:00|28514|28506|28517.5|28509.5|28526|28518|28503|28495|154
1617113100000|2021-03-30 14:05:00|28518|28510|28536.5|28528.5|28537|28529|28504|28496|160
1617113400000|2021-03-30 14:10:00|28536|28528|28557.5|28549.5|28564.5|28556.5|28531|28523|297
1617113700000|2021-03-30 14:15:00|28557|28549|28532.5|28524.5|28561|28553|28531|28523|251
1617114000000|2021-03-30 14:20:00|28533|28525|28532.5|28524.5|28534.5|28526.5|28514|28506|185
1617114300000|2021-03-30 14:25:00|28532|28524|28547.5|28539.5|28548.5|28540.5|28524.5|28516.5|164
1617114600000|2021-03-30 14:30:00|28548|28540|28572|28564|28573|28565|28535|28527|292
1617114900000|2021-03-30 14:35:00|28571.5|28563.5|28561.5|28553.5|28576.5|28568.5|28553|28545|241
1617115200000|2021-03-30 14:40:00|28561|28553|28594|28586|28596|28588|28559|28551|309
1617115500000|2021-03-30 14:45:00|28593.5|28585.5|28593.5|28585.5|28597|28589|28587|28579|162
1617115800000|2021-03-30 14:50:00|28594|28586|28575.5|28567.5|28602|28594|28570.5|28562.5|279
1617116100000|2021-03-30 14:55:00|28576|28568|28579.5|28571.5|28581|28573|28564|28556|133
1617116400000|2021-03-30 15:00:00|28577.5|28569.5|28617.5|28609.5|28619.5|28611.5|28576.5|28568.5|420
1617116700000|2021-03-30 15:05:00|28618|28610|28625|28617|28625|28617|28601|28593|412
1617117000000|2021-03-30 15:10:00|28624.5|28616.5|28639|28631|28641|28633|28619|28611|423
1617117300000|2021-03-30 15:15:00|28639.5|28631.5|28643|28635|28648|28640|28635|28627|304
1617117600000|2021-03-30 15:20:00|28643.5|28635.5|28646|28638|28647.5|28639.5|28633|28625|276
1617117900000|2021-03-30 15:25:00|28645.5|28637.5|28650.5|28642.5|28655|28647|28633.5|28625.5|222
1617118200000|2021-03-30 15:30:00|28651|28643|28666.5|28658.5|28672.5|28664.5|28638.5|28630.5|324
1617118500000|2021-03-30 15:35:00|28665.5|28657.5|28673|28665|28677|28669|28663|28655|286
1617118800000|2021-03-30 15:40:00|28674|28666|28670.5|28662.5|28676|28668|28661|28653|263
1617119100000|2021-03-30 15:45:00|28669.5|28661.5|28669.5|28661.5|28682|28674|28665.5|28657.5|422
1617119400000|2021-03-30 15:50:00|28672|28664|28666|28658|28679|28671|28662.5|28654.5|257
1617119700000|2021-03-30 15:55:00|28665.5|28657.5|28667.5|28659.5|28671.5|28663.5|28658|28650|111
1617120000000|2021-03-30 16:00:00|28667|28659|28660|28652|28674|28666|28651.5|28643.5|135
1617120300000|2021-03-30 16:05:00|28659.5|28651.5|28657.5|28649.5|28661|28653|28651.5|28643.5|114
1617120600000|2021-03-30 16:10:00|28657|28649|28648|28640|28661|28653|28646.5|28638.5|128
1617120900000|2021-03-30 16:15:00|28647.5|28639.5|28650|28642|28657|28649|28640.5|28632.5|251
1617121200000|2021-03-30 16:20:00|28649.5|28641.5|28668|28660|28668|28660|28636|28628|298
1617121500000|2021-03-30 16:25:00|28668.5|28660.5|28667|28659|28672.5|28664.5|28663|28655|128
1617121800000|2021-03-30 16:30:00|28666.5|28658.5|28656|28648|28669.5|28661.5|28655.5|28647.5|75
1617122100000|2021-03-30 16:35:00|28656.5|28648.5|28663|28655|28669.5|28661.5|28643.5|28635.5|77
1617122400000|2021-03-30 16:40:00|28663.5|28655.5|28650|28642|28669|28661|28646.5|28638.5|83
1617122700000|2021-03-30 16:45:00|28648.5|28640.5|28655|28647|28657|28649|28647.5|28639.5|64
1617123000000|2021-03-30 16:50:00|28654.5|28646.5|28657.5|28649.5|28662.5|28654.5|28642.5|28634.5|65
1617123300000|2021-03-30 16:55:00|28658|28650|28662.5|28654.5|28665.5|28657.5|28651|28643|68
1617123600000|2021-03-30 17:00:00|28663|28655|28650.5|28642.5|28663|28655|28642|28634|58
1617123900000|2021-03-30 17:05:00|28650|28642|28647|28639|28654.5|28646.5|28640.5|28632.5|61
1617124200000|2021-03-30 17:10:00|28646.5|28638.5|28651|28643|28653|28645|28646|28638|28
1617124500000|2021-03-30 17:15:00|28650.5|28642.5|28655.5|28647.5|28657|28649|28650.5|28642.5|27
1617124800000|2021-03-30 17:20:00|28656|28648|28671|28663|28673|28665|28652|28644|46
1617125100000|2021-03-30 17:25:00|28671.5|28663.5|28685.5|28677.5|28695.5|28687.5|28671.5|28663.5|169
1617125400000|2021-03-30 17:30:00|28686|28678|28680|28672|28693|28685|28675.5|28667.5|130
1617125700000|2021-03-30 17:35:00|28679.5|28671.5|28690|28682|28690|28682|28674.5|28666.5|28
1617126000000|2021-03-30 17:40:00|28689.5|28681.5|28684|28676|28689.5|28681.5|28677|28669|36
1617126300000|2021-03-30 17:45:00|28683.5|28675.5|28674.5|28666.5|28689|28681|28674.5|28666.5|35
1617126600000|2021-03-30 17:50:00|28675.5|28667.5|28681|28673|28687.5|28679.5|28675.5|28667.5|32
1617126900000|2021-03-30 17:55:00|28681.5|28673.5|28670.5|28662.5|28681.5|28673.5|28667.5|28659.5|36
1617127200000|2021-03-30 18:00:00|28669.5|28661.5|28661.5|28653.5|28671.5|28663.5|28656.5|28648.5|65
1617127500000|2021-03-30 18:05:00|28661|28653|28662.5|28654.5|28670.5|28662.5|28657|28649|45
1617127800000|2021-03-30 18:10:00|28662|28654|28660.5|28652.5|28664.5|28656.5|28649.5|28641.5|79
1617128100000|2021-03-30 18:15:00|28660|28652|28658.5|28650.5|28669|28661|28653.5|28645.5|63
1617128400000|2021-03-30 18:20:00|28659|28651|28648|28640|28662.5|28654.5|28644|28636|55
1617128700000|2021-03-30 18:25:00|28650.5|28642.5|28656|28648|28657.5|28649.5|28646.5|28638.5|53
1617129000000|2021-03-30 18:30:00|28655.5|28647.5|28668.5|28660.5|28674|28666|28652|28644|77
1617129300000|2021-03-30 18:35:00|28669|28661|28666.5|28658.5|28669|28661|28657|28649|46
1617129600000|2021-03-30 18:40:00|28667|28659|28660.5|28652.5|28672|28664|28656.5|28648.5|41
1617129900000|2021-03-30 18:45:00|28661.5|28653.5|28665.5|28657.5|28665.5|28657.5|28657.5|28649.5|33
1617130200000|2021-03-30 18:50:00|28666|28658|28667.5|28659.5|28671|28663|28654|28646|122
1617130500000|2021-03-30 18:55:00|28670|28662|28689.8|28659.8|28689.8|28673.5|28659.5|28651.5|167
1617130800000|2021-03-30 19:00:00|28690.1|28660.1|28700.2|28670.2|28702.7|28672.7|28678.2|28648.2|0
1617131100000|2021-03-30 19:05:00|28699.9|28669.9|28703.7|28673.7|28706.3|28676.3|28695.2|28665.2|0
1617131400000|2021-03-30 19:10:00|28703.4|28673.4|28704|28674|28709.5|28679.5|28697.3|28667.3|0
1617131700000|2021-03-30 19:15:00|28704.2|28674.2|28699.9|28669.9|28711.4|28681.4|28695.8|28665.8|0
1617132000000|2021-03-30 19:20:00|28700|28670|28713.1|28683.1|28713.1|28683.1|28699.9|28669.9|0
1617132300000|2021-03-30 19:25:00|28712.8|28682.8|28698.9|28668.9|28713.3|28683.3|28698.9|28668.9|0
1617132600000|2021-03-30 19:30:00|28699.2|28669.2|28698.6|28668.6|28709.1|28679.1|28696.6|28666.6|0
1617132900000|2021-03-30 19:35:00|28699.1|28669.1|28689.9|28659.9|28701.7|28671.7|28687.9|28657.9|0
1617133200000|2021-03-30 19:40:00|28690.2|28660.2|28680.3|28650.3|28692.3|28662.3|28678.2|28648.2|0
1617133500000|2021-03-30 19:45:00|28680.6|28650.6|28678.7|28648.7|28688.4|28658.4|28676.8|28646.8|0
1617133800000|2021-03-30 19:50:00|28677.7|28647.7|28654.5|28624.5|28677.7|28647.7|28654.2|28624.2|0
1617134100000|2021-03-30 19:55:00|28654.7|28624.7|28697.7|28667.7|28697.7|28667.7|28612|28582|0
1617134400000|2021-03-30 20:00:00|28700.3|28670.3|28671|28641|28700.3|28670.3|28671|28641|0
1617134700000|2021-03-30 20:05:00|28672.3|28642.3|28676.1|28646.1|28679.9|28649.9|28672.3|28642.3|0
1617135000000|2021-03-30 20:10:00|28674.8|28644.8|28680.9|28650.9|28685|28655|28674.8|28644.8|0
1617135300000|2021-03-30 20:15:00|28680.8|28650.8|28678.1|28648.1|28681.1|28651.1|28677.6|28647.6|0
1617135600000|2021-03-30 20:20:00|28677.8|28647.8|28678.7|28648.7|28679.1|28649.1|28677.4|28647.4|0
1617135900000|2021-03-30 20:25:00|28678.9|28648.9|28679.8|28649.8|28680.2|28650.2|28678.4|28648.4|0
1617136200000|2021-03-30 20:30:00|28683.3|28653.3|28674.2|28644.2|28684.6|28654.6|28674.2|28644.2|0
1617136500000|2021-03-30 20:35:00|28675.5|28645.5|28675.5|28645.5|28676.8|28646.8|28674.2|28644.2|0
1617136800000|2021-03-30 20:40:00|28676.8|28646.8|28675.5|28645.5|28676.8|28646.8|28674.2|28644.2|0
1617137100000|2021-03-30 20:45:00|28676.8|28646.8|28674.2|28644.2|28676.8|28646.8|28674.2|28644.2|0
1617137400000|2021-03-30 20:50:00|28675.5|28645.5|28675.5|28645.5|28675.5|28645.5|28674.2|28644.2|0
1617137700000|2021-03-30 20:55:00|28674.2|28644.2|28678.5|28648.5|28679.3|28649.3|28674.2|28644.2|0
1617138000000|2021-03-30 21:00:00|28678.1|28648.1|28679.1|28649.1|28679.5|28649.5|28678.1|28648.1|0
1617138300000|2021-03-30 21:05:00|28678.7|28648.7|28678|28648|28679.3|28649.3|28678|28648|0
1617138600000|2021-03-30 21:10:00|28676.9|28646.9|28677.8|28647.8|28677.8|28647.8|28675.9|28645.9|0
1617138900000|2021-03-30 21:15:00|28676.9|28646.9|28671|28641|28679.2|28649.2|28671|28641|0
1617139200000|2021-03-30 21:20:00|28671.7|28641.7|28670|28640|28675.2|28645.2|28668.9|28638.9|0
1617139500000|2021-03-30 21:25:00|28671.3|28641.3|28670.4|28640.4|28671.3|28641.3|28669.3|28639.3|0
1617139800000|2021-03-30 21:30:00|28670.2|28640.2|28671.1|28641.1|28671.3|28641.3|28670.2|28640.2|0
1617140100000|2021-03-30 21:35:00|28671.7|28641.7|28671.5|28641.5|28671.9|28641.9|28671.3|28641.3|0
1617140700000|2021-03-30 21:45:00|28671.3|28641.3|28671.5|28641.5|28671.5|28641.5|28671|28641|0
1617141000000|2021-03-30 21:50:00|28671.3|28641.3|28672|28642|28672|28642|28671.3|28641.3|0
1617141300000|2021-03-30 21:55:00|28671.8|28641.8|28671.4|28641.4|28672.2|28642.2|28671.4|28641.4|0
1617141600000|2021-03-30 22:00:00|28671.5|28641.5|28661.4|28631.4|28674.7|28644.7|28661.4|28631.4|0
1617141900000|2021-03-30 22:05:00|28662|28632|28649.3|28619.3|28662|28632|28649.3|28619.3|0
1617142200000|2021-03-30 22:10:00|28651.9|28621.9|28655.2|28625.2|28658|28628|28650.6|28620.6|0
1617142500000|2021-03-30 22:15:00|28656.4|28626.4|28648.6|28618.6|28656.4|28626.4|28640.6|28610.6|0
1617142800000|2021-03-30 22:20:00|28649.2|28619.2|28656.5|28626.5|28656.5|28626.5|28649.2|28619.2|0
1617143100000|2021-03-30 22:25:00|28657.2|28627.2|28660.4|28630.4|28660.4|28630.4|28655.3|28625.3|0
1617143400000|2021-03-30 22:30:00|28661.6|28631.6|28657.2|28627.2|28663.5|28633.5|28657.2|28627.2|0
1617143700000|2021-03-30 22:35:00|28657.8|28627.8|28658.8|28628.8|28658.8|28628.8|28652.1|28622.1|0
1617144000000|2021-03-30 22:40:00|28659.4|28629.4|28647.1|28617.1|28660|28630|28645.8|28615.8|0
1617144300000|2021-03-30 22:45:00|28646.8|28616.8|28645.5|28615.5|28648.1|28618.1|28644.2|28614.2|0
1617144600000|2021-03-30 22:50:00|28646.1|28616.1|28644.2|28614.2|28648.1|28618.1|28641.7|28611.7|0
1617144900000|2021-03-30 22:55:00|28643|28613|28648.1|28618.1|28648.1|28618.1|28643|28613|0
1617145200000|2021-03-30 23:00:00|28646.8|28616.8|28642.2|28612.2|28646.8|28616.8|28638.2|28608.2|0
1617145500000|2021-03-30 23:05:00|28643.5|28613.5|28648.6|28618.6|28652.4|28622.4|28643.5|28613.5|0
1617145800000|2021-03-30 23:10:00|28649.9|28619.9|28655.9|28625.9|28657.9|28627.9|28649.9|28619.9|0
1617146100000|2021-03-30 23:15:00|28655.3|28625.3|28665.7|28635.7|28665.7|28635.7|28655.3|28625.3|0
1617146400000|2021-03-30 23:20:00|28667|28637|28666.6|28636.6|28667.9|28637.9|28659|28629|0
1617146700000|2021-03-30 23:25:00|28665.8|28635.8|28667.9|28637.9|28670.1|28640.1|28663.6|28633.6|0
1617147000000|2021-03-30 23:30:00|28669.1|28639.1|28673.7|28643.7|28680.6|28650.6|28669.1|28639.1|0
1617147300000|2021-03-30 23:35:00|28674|28644|28681|28651|28681|28651|28674|28644|0
1617147600000|2021-03-30 23:40:00|28679.7|28649.7|28678.5|28648.5|28679.7|28649.7|28677.2|28647.2|0
1617147900000|2021-03-30 23:45:00|28677.2|28647.2|28678.7|28648.7|28681.2|28651.2|28677.2|28647.2|0
1617148200000|2021-03-30 23:50:00|28677.4|28647.4|28677.1|28647.1|28680|28650|28673.6|28643.6|0
1617148500000|2021-03-30 23:55:00|28675.8|28645.8|28680.9|28650.9|28683.5|28653.5|28674.6|28644.6|0
1617148800000|2021-03-31 00:00:00|28682.2|28652.2|28670.9|28640.9|28682.2|28652.2|28668.8|28638.8|0
1617149100000|2021-03-31 00:05:00|28669.6|28639.6|28665.4|28635.4|28671.7|28641.7|28662.8|28632.8|0
1617149400000|2021-03-31 00:10:00|28666.7|28636.7|28667.9|28637.9|28670.5|28640.5|28665.4|28635.4|0
1617149700000|2021-03-31 00:15:00|28666.7|28636.7|28651.8|28621.8|28667.9|28637.9|28646.2|28616.2|0
1617150000000|2021-03-31 00:20:00|28651.4|28621.4|28660.8|28630.8|28663|28633|28648.1|28618.1|0
1617150300000|2021-03-31 00:25:00|28661.1|28631.1|28678.4|28648.4|28682.1|28652.1|28655.1|28625.1|0
1617150600000|2021-03-31 00:30:00|28679|28649|28684.9|28654.9|28689.2|28659.2|28679|28649|0
1617150900000|2021-03-31 00:35:00|28686.7|28656.7|28694.3|28664.3|28694.3|28664.3|28679.3|28649.3|0
1617151200000|2021-03-31 00:40:00|28695|28665|28692.6|28662.6|28695|28665|28687.6|28657.6|0
1617151500000|2021-03-31 00:45:00|28691.9|28661.9|28688.9|28658.9|28691.9|28661.9|28682.6|28652.6|0
1617151800000|2021-03-31 00:50:00|28688.2|28658.2|28687.6|28657.6|28692.6|28662.6|28687|28657|0
1617152100000|2021-03-31 00:55:00|28688.2|28658.2|28691.9|28661.9|28692.6|28662.6|28686.3|28656.3|0
1617152400000|2021-03-31 01:00:00|28692.6|28662.6|28695.1|28665.1|28697.6|28667.6|28686.3|28656.3|0
1617152700000|2021-03-31 01:05:00|28695.4|28665.4|28725.6|28695.6|28726.3|28696.3|28695.1|28665.1|0
1617153000000|2021-03-31 01:10:00|28725.9|28695.9|28770.6|28740.6|28771.3|28741.3|28725.6|28695.6|0
1617153300000|2021-03-31 01:15:00|28771.3|28741.3|28785.4|28780.4|28800.9|28795.9|28756.4|28741.3|2393
1617153600000|2021-03-31 01:20:00|28783.4|28778.4|28738.4|28733.4|28789.4|28784.4|28734.4|28729.4|1573
1617153900000|2021-03-31 01:25:00|28737.9|28732.9|28697.4|28692.4|28746.9|28741.9|28694.9|28689.9|1361
1617154200000|2021-03-31 01:30:00|28694.9|28689.9|28719.4|28714.4|28741.4|28736.4|28654.9|28649.9|4801
1617154500000|2021-03-31 01:35:00|28719.9|28714.9|28701.9|28696.9|28773.9|28768.9|28686.9|28681.9|3273
1617154800000|2021-03-31 01:40:00|28699.9|28694.9|28635.9|28630.9|28700.4|28695.4|28624.4|28619.4|3647
1617155100000|2021-03-31 01:45:00|28633.9|28628.9|28678.4|28673.4|28685.4|28680.4|28623.4|28618.4|2664
1617155400000|2021-03-31 01:50:00|28675.9|28670.9|28664.9|28659.9|28681.9|28676.9|28621.4|28616.4|2053
1617155700000|2021-03-31 01:55:00|28664.4|28659.4|28625.9|28620.9|28673.9|28668.9|28622.4|28617.4|2053
1617156000000|2021-03-31 02:00:00|28626.9|28621.9|28618.4|28613.4|28645.4|28640.4|28588.4|28583.4|2994
1617156300000|2021-03-31 02:05:00|28620.4|28615.4|28623.4|28618.4|28642.4|28637.4|28583.9|28578.9|2223
1617156600000|2021-03-31 02:10:00|28622.9|28617.9|28574.9|28569.9|28622.9|28617.9|28564.4|28559.4|2185
1617156900000|2021-03-31 02:15:00|28575.4|28570.4|28566.9|28561.9|28581.9|28576.9|28542.4|28537.4|2155
1617157200000|2021-03-31 02:20:00|28567.4|28562.4|28531.4|28526.4|28579.9|28574.9|28520.9|28515.9|2372
1617157500000|2021-03-31 02:25:00|28531.9|28526.9|28505.4|28500.4|28534.9|28529.9|28493.4|28488.4|1796
1617157800000|2021-03-31 02:30:00|28504.4|28499.4|28470.9|28465.9|28504.4|28499.4|28465.4|28460.4|2659
1617158100000|2021-03-31 02:35:00|28469.9|28464.9|28438.4|28433.4|28477.9|28472.9|28404.4|28399.4|3712
1617158400000|2021-03-31 02:40:00|28439.4|28434.4|28450.4|28445.4|28466.9|28461.9|28422.4|28417.4|1846
1617158700000|2021-03-31 02:45:00|28451.9|28446.9|28424.4|28419.4|28453.4|28448.4|28420.4|28415.4|1261
1617159000000|2021-03-31 02:50:00|28419.4|28414.4|28413.4|28408.4|28435.9|28430.9|28380.9|28375.9|2359
1617159300000|2021-03-31 02:55:00|28410.9|28405.9|28395.9|28390.9|28436.4|28431.4|28372.4|28367.4|2084
1617159600000|2021-03-31 03:00:00|28394.9|28389.9|28408.9|28403.9|28414.4|28409.4|28373.9|28368.9|1526
1617159900000|2021-03-31 03:05:00|28409.9|28404.9|28432.4|28427.4|28439.4|28434.4|28395.9|28390.9|1624
1617160200000|2021-03-31 03:10:00|28431.9|28426.9|28471.9|28466.9|28475.4|28470.4|28402.9|28397.9|3036
1617160500000|2021-03-31 03:15:00|28472.4|28467.4|28473.9|28468.9|28476.4|28471.4|28437.9|28432.9|1536
1617160800000|2021-03-31 03:20:00|28474.4|28469.4|28452.4|28447.4|28479.9|28474.9|28444.4|28439.4|1178
1617161100000|2021-03-31 03:25:00|28452.9|28447.9|28536.4|28531.4|28537.4|28532.4|28452.9|28447.9|2541
1617161400000|2021-03-31 03:30:00|28535.9|28530.9|28564.4|28559.4|28582.4|28577.4|28527.9|28522.9|2534
1617161700000|2021-03-31 03:35:00|28565.4|28560.4|28521.4|28516.4|28566.4|28561.4|28520.9|28515.9|958
1617162000000|2021-03-31 03:40:00|28522.4|28517.4|28502.4|28497.4|28529.4|28524.4|28500.9|28495.9|736
1617162300000|2021-03-31 03:45:00|28501.9|28496.9|28486.9|28481.9|28504.4|28499.4|28483.9|28478.9|760
1617162600000|2021-03-31 03:50:00|28486.4|28481.4|28459.4|28454.4|28491.9|28486.9|28459.4|28454.4|684
1617162900000|2021-03-31 03:55:00|28459.9|28454.9|28469.9|28464.9|28472.9|28467.9|28455.4|28450.4|485
1617163200000|2021-03-31 04:00:00|28480.4|28450.4|28475.5|28445.5|28480.4|28450.4|28474.7|28444.7|1
1617163500000|2021-03-31 04:05:00|28475.3|28445.3|28483.6|28453.6|28484.3|28454.3|28475.3|28445.3|0
1617163800000|2021-03-31 04:10:00|28483.9|28453.9|28488|28458|28488.6|28458.6|28483.9|28453.9|0
1617164100000|2021-03-31 04:15:00|28487.3|28457.3|28487.3|28457.3|28488|28458|28487.3|28457.3|0
1617164400000|2021-03-31 04:20:00|28486.7|28456.7|28483.3|28453.3|28487.3|28457.3|28482.4|28452.4|0
1617164700000|2021-03-31 04:25:00|28482.7|28452.7|28482.4|28452.4|28484|28454|28482.4|28452.4|0
1617165000000|2021-03-31 04:30:00|28481.7|28451.7|28477|28447|28481.7|28451.7|28475.5|28445.5|0
1617165300000|2021-03-31 04:35:00|28476.7|28446.7|28483.2|28453.2|28484.5|28454.5|28476.4|28446.4|0
1617165600000|2021-03-31 04:40:00|28482.9|28452.9|28482.3|28452.3|28483.6|28453.6|28481.7|28451.7|0
1617165900000|2021-03-31 04:45:00|28482.6|28452.6|28472.5|28442.5|28483|28453|28471.9|28441.9|0
1617166200000|2021-03-31 04:50:00|28471.9|28441.9|28457|28427|28471.9|28441.9|28457|28427|0
1617166500000|2021-03-31 04:55:00|28456.4|28426.4|28461.4|28431.4|28463.2|28433.2|28456.4|28426.4|0
1617166800000|2021-03-31 05:00:00|28463.9|28433.9|28435.9|28430.9|28463.9|28447.4|28400.4|28395.4|1738
1617167100000|2021-03-31 05:05:00|28432.4|28427.4|28417.9|28412.9|28434.4|28429.4|28389.4|28384.4|1438
1617167400000|2021-03-31 05:10:00|28418.4|28413.4|28420.4|28415.4|28442.4|28437.4|28408.4|28403.4|911
1617167700000|2021-03-31 05:15:00|28418.4|28413.4|28422.4|28417.4|28430.9|28425.9|28401.9|28396.9|936
1617168000000|2021-03-31 05:20:00|28421.9|28416.9|28444.9|28439.9|28462.4|28457.4|28420.4|28415.4|1119
1617168300000|2021-03-31 05:25:00|28445.4|28440.4|28432.9|28427.9|28451.4|28446.4|28425.4|28420.4|743
1617168600000|2021-03-31 05:30:00|28433.4|28428.4|28461.4|28456.4|28474.4|28469.4|28421.9|28416.9|1054
1617168900000|2021-03-31 05:35:00|28461.9|28456.9|28497.4|28492.4|28510.9|28505.9|28460.9|28455.9|1485
1617169200000|2021-03-31 05:40:00|28496.9|28491.9|28471.9|28466.9|28499.4|28494.4|28468.9|28463.9|663
1617169500000|2021-03-31 05:45:00|28472.9|28467.9|28504.4|28499.4|28504.9|28499.9|28462.9|28457.9|751
1617169800000|2021-03-31 05:50:00|28504.9|28499.9|28490.4|28485.4|28507.4|28502.4|28480.9|28475.9|651
1617170100000|2021-03-31 05:55:00|28490.9|28485.9|28498.4|28493.4|28505.4|28500.4|28487.9|28482.9|646
1617170400000|2021-03-31 06:00:00|28497.9|28492.9|28437.4|28432.4|28497.9|28492.9|28425.4|28420.4|1847
1617170700000|2021-03-31 06:05:00|28434.9|28429.9|28436.4|28431.4|28446.4|28441.4|28421.4|28416.4|821
1617171000000|2021-03-31 06:10:00|28435.4|28430.4|28454.9|28449.9|28460.4|28455.4|28433.9|28428.9|689
1617171300000|2021-03-31 06:15:00|28455.4|28450.4|28478.4|28473.4|28482.9|28477.9|28449.4|28444.4|818
1617171600000|2021-03-31 06:20:00|28478.9|28473.9|28476.9|28471.9|28485.9|28480.9|28469.4|28464.4|526
1617171900000|2021-03-31 06:25:00|28477.4|28472.4|28482.9|28477.9|28486.9|28481.9|28459.4|28454.4|650
1617172200000|2021-03-31 06:30:00|28480.9|28475.9|28489.4|28484.4|28494.9|28489.9|28478.4|28473.4|835
1617172500000|2021-03-31 06:35:00|28488.9|28483.9|28487.4|28482.4|28503.4|28498.4|28475.4|28470.4|658
1617172800000|2021-03-31 06:40:00|28486.9|28481.9|28481.9|28476.9|28494.4|28489.4|28475.9|28470.9|456
1617173100000|2021-03-31 06:45:00|28483.9|28478.9|28471.4|28466.4|28486.9|28481.9|28465.9|28460.9|652
1617173400000|2021-03-31 06:50:00|28470.9|28465.9|28464.4|28459.4|28475.9|28470.9|28450.9|28445.9|606
1617173700000|2021-03-31 06:55:00|28464.9|28459.9|28469.9|28464.9|28476.9|28471.9|28460.9|28455.9|381
1617174000000|2021-03-31 07:00:00|28469.4|28464.4|28442.4|28437.4|28481.9|28476.9|28438.9|28433.9|1085
1617174300000|2021-03-31 07:05:00|28442.9|28437.9|28450.4|28445.4|28453.9|28448.9|28429.4|28424.4|710
1617174600000|2021-03-31 07:10:00|28450.9|28445.9|28471.4|28466.4|28475.9|28470.9|28448.9|28443.9|664
1617174900000|2021-03-31 07:15:00|28471.9|28466.9|28467.9|28462.9|28475.4|28470.4|28456.4|28451.4|493
1617175200000|2021-03-31 07:20:00|28467.4|28462.4|28462.9|28457.9|28472.4|28467.4|28452.9|28447.9|462
1617175500000|2021-03-31 07:25:00|28462.4|28457.4|28442.4|28437.4|28463.4|28458.4|28438.4|28433.4|525
1617175800000|2021-03-31 07:30:00|28441.9|28436.9|28389.9|28384.9|28445.9|28440.9|28389.9|28384.9|1383
1617176100000|2021-03-31 07:35:00|28391.4|28386.4|28385.4|28380.4|28400.4|28395.4|28373.4|28368.4|1088
1617176400000|2021-03-31 07:40:00|28384.9|28379.9|28353.9|28348.9|28385.4|28380.4|28342.4|28337.4|1395
1617176700000|2021-03-31 07:45:00|28355.4|28350.4|28313.4|28308.4|28360.4|28355.4|28313.4|28308.4|1417
1617177000000|2021-03-31 07:50:00|28312.4|28307.4|28355.4|28350.4|28359.4|28354.4|28305.9|28300.9|1442
1617177300000|2021-03-31 07:55:00|28354.9|28349.9|28374.4|28369.4|28377.4|28372.4|28352.9|28347.9|1435
1617177600000|2021-03-31 08:00:00|28371.9|28366.9|28391.4|28386.4|28393.9|28388.9|28357.4|28352.4|1374
1617177900000|2021-03-31 08:05:00|28392.4|28387.4|28338.9|28333.9|28394.4|28389.4|28321.9|28316.9|2757
1617178200000|2021-03-31 08:10:00|28341.9|28336.9|28329.9|28324.9|28346.4|28341.4|28322.9|28317.9|1326
1617178500000|2021-03-31 08:15:00|28328.4|28323.4|28338.9|28333.9|28342.4|28337.4|28321.9|28316.9|864
1617178800000|2021-03-31 08:20:00|28339.4|28334.4|28347.4|28342.4|28355.4|28350.4|28331.4|28326.4|586
1617179100000|2021-03-31 08:25:00|28347.9|28342.9|28346.4|28341.4|28378.9|28373.9|28340.9|28335.9|1119
1617179400000|2021-03-31 08:30:00|28358|28328|28362.2|28332.2|28362.5|28332.5|28352.9|28322.9|3
1617179700000|2021-03-31 08:35:00|28361.6|28331.6|28368.1|28338.1|28368.1|28338.1|28354.6|28324.6|0
1617180000000|2021-03-31 08:40:00|28367.8|28337.8|28358.2|28328.2|28368.7|28338.7|28357.3|28327.3|0
1617180300000|2021-03-31 08:45:00|28357.9|28327.9|28356.2|28326.2|28361.1|28331.1|28353|28323|0
1617180600000|2021-03-31 08:50:00|28355.5|28325.5|28380.9|28350.9|28380.9|28350.9|28355.5|28325.5|0
1617180900000|2021-03-31 08:55:00|28381.5|28351.5|28387.2|28357.2|28391.2|28361.2|28380.3|28350.3|0
1617181200000|2021-03-31 09:00:00|28386.6|28356.6|28391.5|28361.5|28394.2|28364.2|28383.6|28353.6|0
1617181500000|2021-03-31 09:05:00|28392.1|28362.1|28389.3|28359.3|28393.7|28363.7|28389.3|28359.3|0
1617181800000|2021-03-31 09:10:00|28389.9|28359.9|28387.5|28357.5|28395.8|28365.8|28386.9|28356.9|0
1617182100000|2021-03-31 09:15:00|28388.2|28358.2|28383.4|28375.4|28390.4|28382.4|28364.9|28356.9|208
1617182400000|2021-03-31 09:20:00|28382.4|28374.4|28384.9|28376.9|28392.4|28384.4|28374.9|28366.9|134
1617182700000|2021-03-31 09:25:00|28384.4|28376.4|28388.4|28380.4|28389.9|28381.9|28375.4|28367.4|68
1617183000000|2021-03-31 09:30:00|28387.9|28379.9|28365.4|28357.4|28388.4|28380.4|28364.4|28356.4|121
1617183300000|2021-03-31 09:35:00|28364.9|28356.9|28382.4|28374.4|28384.4|28376.4|28364.9|28356.9|70
1617183600000|2021-03-31 09:40:00|28381.9|28373.9|28372.4|28364.4|28381.9|28373.9|28368.4|28360.4|47
1617183900000|2021-03-31 09:45:00|28371.9|28363.9|28378.4|28370.4|28381.9|28373.9|28366.9|28358.9|89
1617184200000|2021-03-31 09:50:00|28376.9|28368.9|28364.9|28356.9|28377.9|28369.9|28362.9|28354.9|89
1617184500000|2021-03-31 09:55:00|28364.4|28356.4|28370.4|28362.4|28370.4|28362.4|28359.9|28351.9|51
1617184800000|2021-03-31 10:00:00|28369.9|28361.9|28372.9|28364.9|28377.9|28369.9|28366.9|28358.9|60
1617185100000|2021-03-31 10:05:00|28373.4|28365.4|28365.4|28357.4|28377.4|28369.4|28363.4|28355.4|79
1617185400000|2021-03-31 10:10:00|28364.9|28356.9|28379.9|28371.9|28379.9|28371.9|28364.9|28356.9|32
1617185700000|2021-03-31 10:15:00|28381.9|28373.9|28371.9|28363.9|28383.4|28375.4|28369.9|28361.9|68
1617186000000|2021-03-31 10:20:00|28372.4|28364.4|28390.9|28382.9|28392.9|28384.9|28372.4|28364.4|103
1617186300000|2021-03-31 10:25:00|28391.4|28383.4|28392.4|28384.4|28397.9|28389.9|28386.9|28378.9|115
1617186600000|2021-03-31 10:30:00|28391.9|28383.9|28393.9|28385.9|28397.4|28389.4|28385.9|28377.9|126
1617186900000|2021-03-31 10:35:00|28394.4|28386.4|28380.9|28372.9|28394.9|28386.9|28380.9|28372.9|99
1617187200000|2021-03-31 10:40:00|28381.4|28373.4|28388.9|28380.9|28396.4|28388.4|28377.9|28369.9|116
1617187500000|2021-03-31 10:45:00|28389.4|28381.4|28379.4|28371.4|28389.9|28381.9|28376.9|28368.9|101
1617187800000|2021-03-31 10:50:00|28378.9|28370.9|28368.4|28360.4|28381.9|28373.9|28366.9|28358.9|160
1617188100000|2021-03-31 10:55:00|28367.9|28359.9|28371.4|28363.4|28373.9|28365.9|28367.4|28359.4|37
1617188400000|2021-03-31 11:00:00|28370.9|28362.9|28381.4|28373.4|28388.9|28380.9|28364.9|28356.9|98
1617188700000|2021-03-31 11:05:00|28380.9|28372.9|28392.4|28384.4|28396.9|28388.9|28380.9|28372.9|60
1617189000000|2021-03-31 11:10:00|28391.9|28383.9|28386.9|28378.9|28392.9|28384.9|28385.9|28377.9|54
1617189300000|2021-03-31 11:15:00|28387.4|28379.4|28388.9|28380.9|28392.9|28384.9|28384.9|28376.9|47
1617189600000|2021-03-31 11:20:00|28388.4|28380.4|28385.9|28377.9|28391.9|28383.9|28380.9|28372.9|46
1617189900000|2021-03-31 11:25:00|28385.4|28377.4|28388.4|28380.4|28390.9|28382.9|28382.9|28374.9|56
1617190200000|2021-03-31 11:30:00|28387.9|28379.9|28393.4|28385.4|28397.4|28389.4|28387.9|28379.9|74
1617190500000|2021-03-31 11:35:00|28392.9|28384.9|28403.9|28395.9|28405.9|28397.9|28391.9|28383.9|75
1617190800000|2021-03-31 11:40:00|28404.4|28396.4|28393.9|28385.9|28405.9|28397.9|28393.4|28385.4|43
1617191100000|2021-03-31 11:45:00|28394.4|28386.4|28398.9|28390.9|28402.9|28394.9|28393.4|28385.4|87
1617191400000|2021-03-31 11:50:00|28399.4|28391.4|28391.9|28383.9|28400.4|28392.4|28391.9|28383.9|100
1617191700000|2021-03-31 11:55:00|28391.4|28383.4|28393.9|28385.9|28396.9|28388.9|28391.4|28383.4|38
1617192000000|2021-03-31 12:00:00|28394.4|28386.4|28399.9|28391.9|28401.4|28393.4|28394.4|28386.4|139
1617192300000|2021-03-31 12:05:00|28400.4|28392.4|28407.9|28399.9|28410.9|28402.9|28400.4|28392.4|90
1617192600000|2021-03-31 12:10:00|28407.4|28399.4|28407.9|28399.9|28414.9|28406.9|28406.9|28398.9|108
1617192900000|2021-03-31 12:15:00|28408.4|28400.4|28420.4|28412.4|28425.9|28417.9|28407.9|28399.9|121
1617193200000|2021-03-31 12:20:00|28419.9|28411.9|28398.9|28390.9|28421.9|28413.9|28397.9|28389.9|105
1617193500000|2021-03-31 12:25:00|28398.4|28390.4|28391.9|28383.9|28399.9|28391.9|28390.4|28382.4|68
1617193800000|2021-03-31 12:30:00|28392.4|28384.4|28400.4|28392.4|28404.9|28396.9|28391.9|28383.9|104
1617194100000|2021-03-31 12:35:00|28399.9|28391.9|28395.4|28387.4|28400.4|28392.4|28390.4|28382.4|62
1617194400000|2021-03-31 12:40:00|28394.4|28386.4|28390.9|28382.9|28397.4|28389.4|28387.4|28379.4|71
1617194700000|2021-03-31 12:45:00|28390.4|28382.4|28359.4|28351.4|28395.9|28387.9|28358.9|28350.9|235
1617195000000|2021-03-31 12:50:00|28358.9|28350.9|28375.4|28367.4|28375.4|28367.4|28349.4|28341.4|148
1617195300000|2021-03-31 12:55:00|28374.9|28366.9|28373.9|28365.9|28378.4|28370.4|28369.4|28361.4|68
1617195600000|2021-03-31 13:00:00|28373.4|28365.4|28376.9|28368.9|28376.9|28368.9|28367.9|28359.9|46
1617195900000|2021-03-31 13:05:00|28376.4|28368.4|28372.9|28364.9|28379.9|28371.9|28369.9|28361.9|80
1617196200000|2021-03-31 13:10:00|28372.4|28364.4|28364.9|28356.9|28375.9|28367.9|28361.9|28353.9|75
1617196500000|2021-03-31 13:15:00|28365.4|28357.4|28378.4|28370.4|28380.9|28372.9|28363.4|28355.4|64
1617196800000|2021-03-31 13:20:00|28378.9|28370.9|28385.4|28377.4|28386.9|28378.9|28367.9|28359.9|89
1617197100000|2021-03-31 13:25:00|28385.9|28377.9|28380.4|28372.4|28389.4|28381.4|28374.4|28366.4|126
1617197400000|2021-03-31 13:30:00|28381.4|28373.4|28407.4|28399.4|28410.4|28402.4|28379.4|28371.4|374
1617197700000|2021-03-31 13:35:00|28407.9|28399.9|28417.9|28409.9|28421.9|28413.9|28400.9|28392.9|271
1617198000000|2021-03-31 13:40:00|28418.4|28410.4|28399.4|28391.4|28421.4|28413.4|28395.9|28387.9|259
1617198300000|2021-03-31 13:45:00|28399.9|28391.9|28411.9|28403.9|28414.4|28406.4|28389.4|28381.4|178
1617198600000|2021-03-31 13:50:00|28412.4|28404.4|28429.9|28421.9|28431.4|28423.4|28407.9|28399.9|316
1617198900000|2021-03-31 13:55:00|28428.9|28420.9|28426.9|28418.9|28433.9|28425.9|28419.4|28411.4|107
1617199200000|2021-03-31 14:00:00|28428.9|28420.9|28448.9|28440.9|28458.4|28450.4|28426.4|28418.4|407
1617199500000|2021-03-31 14:05:00|28448.4|28440.4|28465.4|28457.4|28466.9|28458.9|28446.9|28438.9|225
1617199800000|2021-03-31 14:10:00|28464.9|28456.9|28458.9|28450.9|28466.4|28458.4|28451.4|28443.4|199
1617200100000|2021-03-31 14:15:00|28457.9|28449.9|28468.9|28460.9|28469.4|28461.4|28452.4|28444.4|188
1617200400000|2021-03-31 14:20:00|28468.4|28460.4|28467.4|28459.4|28473.9|28465.9|28459.9|28451.9|185
1617200700000|2021-03-31 14:25:00|28467.9|28459.9|28480.9|28472.9|28488.9|28480.9|28467.9|28459.9|399
1617201000000|2021-03-31 14:30:00|28480.4|28472.4|28483.4|28475.4|28488.9|28480.9|28473.9|28465.9|321
1617201300000|2021-03-31 14:35:00|28482.9|28474.9|28485.4|28477.4|28489.4|28481.4|28480.9|28472.9|128
1617201600000|2021-03-31 14:40:00|28485.9|28477.9|28495.4|28487.4|28496.9|28488.9|28485.9|28477.9|235
1617201900000|2021-03-31 14:45:00|28494.4|28486.4|28501.9|28493.9|28506.4|28498.4|28492.9|28484.9|168
1617202200000|2021-03-31 14:50:00|28502.4|28494.4|28494.9|28486.9|28510.9|28502.9|28492.9|28484.9|174
1617202500000|2021-03-31 14:55:00|28494.4|28486.4|28492.4|28484.4|28504.4|28496.4|28490.9|28482.9|213
1617202800000|2021-03-31 15:00:00|28491.4|28483.4|28490.9|28482.9|28501.4|28493.4|28485.9|28477.9|204
1617203100000|2021-03-31 15:05:00|28491.4|28483.4|28486.4|28478.4|28493.9|28485.9|28481.4|28473.4|184
1617203400000|2021-03-31 15:10:00|28486.9|28478.9|28495.4|28487.4|28495.4|28487.4|28484.4|28476.4|89
1617203700000|2021-03-31 15:15:00|28496.9|28488.9|28499.4|28491.4|28513.4|28505.4|28496.9|28488.9|274
1617204000000|2021-03-31 15:20:00|28500.4|28492.4|28495.4|28487.4|28500.9|28492.9|28488.9|28480.9|153
1617204300000|2021-03-31 15:25:00|28494.4|28486.4|28486.9|28478.9|28505.4|28497.4|28486.9|28478.9|136
1617204600000|2021-03-31 15:30:00|28486.4|28478.4|28478.9|28470.9|28493.9|28485.9|28468.4|28460.4|221
1617204900000|2021-03-31 15:35:00|28478.4|28470.4|28496.4|28488.4|28498.4|28490.4|28476.4|28468.4|148
1617205200000|2021-03-31 15:40:00|28495.9|28487.9|28491.9|28483.9|28499.4|28491.4|28488.9|28480.9|54
1617205500000|2021-03-31 15:45:00|28492.4|28484.4|28500.9|28492.9|28505.9|28497.9|28492.4|28484.4|72
1617205800000|2021-03-31 15:50:00|28501.4|28493.4|28501.4|28493.4|28502.4|28494.4|28496.9|28488.9|47
1617206100000|2021-03-31 15:55:00|28501.9|28493.9|28492.9|28484.9|28504.4|28496.4|28487.9|28479.9|82
1617206400000|2021-03-31 16:00:00|28493.4|28485.4|28510.9|28502.9|28510.9|28502.9|28492.9|28484.9|90
1617206700000|2021-03-31 16:05:00|28512.4|28504.4|28526.4|28518.4|28527.4|28519.4|28508.4|28500.4|154
1617207000000|2021-03-31 16:10:00|28526.9|28518.9|28533.9|28525.9|28536.4|28528.4|28519.9|28511.9|153
1617207300000|2021-03-31 16:15:00|28534.4|28526.4|28537.9|28529.9|28538.4|28530.4|28531.9|28523.9|120
1617207600000|2021-03-31 16:20:00|28537.4|28529.4|28542.9|28534.9|28544.4|28536.4|28534.4|28526.4|96
1617207900000|2021-03-31 16:25:00|28542.4|28534.4|28539.4|28531.4|28547.4|28539.4|28537.9|28529.9|136
1617208200000|2021-03-31 16:30:00|28538.9|28530.9|28544.4|28536.4|28545.9|28537.9|28538.9|28530.9|49
1617208500000|2021-03-31 16:35:00|28544.9|28536.9|28550.4|28542.4|28551.9|28543.9|28543.4|28535.4|85
1617208800000|2021-03-31 16:40:00|28550.9|28542.9|28553.9|28545.9|28557.4|28549.4|28550.4|28542.4|92
1617209100000|2021-03-31 16:45:00|28553.4|28545.4|28551.4|28543.4|28558.9|28550.9|28550.9|28542.9|81
1617209400000|2021-03-31 16:50:00|28551.9|28543.9|28547.9|28539.9|28553.4|28545.4|28546.9|28538.9|80
1617209700000|2021-03-31 16:55:00|28546.9|28538.9|28552.4|28544.4|28552.4|28544.4|28544.4|28536.4|80
1617210000000|2021-03-31 17:00:00|28552.9|28544.9|28554.4|28546.4|28559.4|28551.4|28551.9|28543.9|69
1617210300000|2021-03-31 17:05:00|28554.9|28546.9|28557.9|28549.9|28559.4|28551.4|28554.9|28546.9|24
1617210600000|2021-03-31 17:10:00|28558.4|28550.4|28564.9|28556.9|28571.4|28563.4|28558.4|28550.4|82
1617210900000|2021-03-31 17:15:00|28564.4|28556.4|28570.9|28562.9|28571.4|28563.4|28563.9|28555.9|56
1617211200000|2021-03-31 17:20:00|28570.4|28562.4|28577.9|28569.9|28578.4|28570.4|28568.9|28560.9|74
1617211500000|2021-03-31 17:25:00|28577.4|28569.4|28582.9|28574.9|28583.4|28575.4|28575.4|28567.4|78
1617211800000|2021-03-31 17:30:00|28583.4|28575.4|28585.4|28577.4|28586.9|28578.9|28579.4|28571.4|98
1617212100000|2021-03-31 17:35:00|28584.9|28576.9|28579.4|28571.4|28591.4|28583.4|28576.9|28568.9|82
1617212400000|2021-03-31 17:40:00|28578.9|28570.9|28573.9|28565.9|28581.4|28573.4|28569.9|28561.9|90
1617212700000|2021-03-31 17:45:00|28573.4|28565.4|28563.4|28555.4|28574.4|28566.4|28562.4|28554.4|89
1617213000000|2021-03-31 17:50:00|28564.9|28556.9|28570.4|28562.4|28570.4|28562.4|28564.4|28556.4|31
1617213300000|2021-03-31 17:55:00|28571.4|28563.4|28565.9|28557.9|28576.4|28568.4|28565.4|28557.4|73
1617213600000|2021-03-31 18:00:00|28565.4|28557.4|28574.4|28566.4|28574.4|28566.4|28560.4|28552.4|125
1617213900000|2021-03-31 18:05:00|28573.9|28565.9|28566.9|28558.9|28573.9|28565.9|28561.9|28553.9|84
1617214200000|2021-03-31 18:10:00|28567.4|28559.4|28562.4|28554.4|28568.9|28560.9|28556.4|28548.4|70
1617214500000|2021-03-31 18:15:00|28561.9|28553.9|28563.9|28555.9|28567.4|28559.4|28559.4|28551.4|46
1617214800000|2021-03-31 18:20:00|28562.9|28554.9|28567.9|28559.9|28572.9|28564.9|28559.9|28551.9|74
1617215100000|2021-03-31 18:25:00|28566.4|28558.4|28577.9|28569.9|28578.4|28570.4|28566.4|28558.4|103
1617215400000|2021-03-31 18:30:00|28578.4|28570.4|28586.9|28578.9|28591.4|28583.4|28577.9|28569.9|148
1617215700000|2021-03-31 18:35:00|28587.4|28579.4|28589.4|28581.4|28591.4|28583.4|28583.4|28575.4|83
1617216000000|2021-03-31 18:40:00|28588.9|28580.9|28585.9|28577.9|28594.4|28586.4|28575.4|28567.4|149
1617216300000|2021-03-31 18:45:00|28586.4|28578.4|28588.9|28580.9|28593.4|28585.4|28584.9|28576.9|102
1617216600000|2021-03-31 18:50:00|28588.4|28580.4|28583.4|28575.4|28590.9|28582.9|28582.4|28574.4|158
1617216900000|2021-03-31 18:55:00|28586.9|28578.9|28583.3|28553.3|28593.4|28585.4|28572.9|28551.6|298
1617217200000|2021-03-31 19:00:00|28583.1|28553.1|28577.9|28547.9|28585.9|28555.9|28574.9|28544.9|0
1617217500000|2021-03-31 19:05:00|28578.2|28548.2|28581.3|28551.3|28581.6|28551.6|28570.5|28540.5|0
1617217800000|2021-03-31 19:10:00|28583.2|28553.2|28576.4|28546.4|28583.4|28553.4|28573.8|28543.8|0
1617218100000|2021-03-31 19:15:00|28576.5|28546.5|28578.4|28548.4|28591.9|28561.9|28573|28543|0
1617218400000|2021-03-31 19:20:00|28578.1|28548.1|28582.4|28552.4|28586|28556|28575.7|28545.7|0
1617218700000|2021-03-31 19:25:00|28581.9|28551.9|28578.4|28548.4|28592|28562|28576.3|28546.3|0
1617219000000|2021-03-31 19:30:00|28578.2|28548.2|28600.9|28570.9|28600.9|28570.9|28578.2|28548.2|0
1617219300000|2021-03-31 19:35:00|28600.6|28570.6|28584.3|28554.3|28604.8|28574.8|28582.9|28552.9|0
1617219600000|2021-03-31 19:40:00|28584.1|28554.1|28575|28545|28588.3|28558.3|28575|28545|0
1617219900000|2021-03-31 19:45:00|28573.1|28543.1|28576.6|28546.6|28577.6|28547.6|28566.3|28536.3|0
1617220200000|2021-03-31 19:50:00|28575.3|28545.3|28561.7|28531.7|28594.1|28564.1|28561.7|28531.7|0
1617220500000|2021-03-31 19:55:00|28561.4|28531.4|28530.2|28500.2|28561.6|28531.6|28525.1|28495.1|0
1617220800000|2021-03-31 20:00:00|28535.2|28505.2|28529.4|28499.4|28558.1|28528.1|28520.6|28490.6|0
1617221100000|2021-03-31 20:05:00|28528.2|28498.2|28529.5|28499.5|28533.6|28503.6|28520.6|28490.6|0
1617221400000|2021-03-31 20:10:00|28528.2|28498.2|28518.3|28488.3|28529.5|28499.5|28514.8|28484.8|0
1617221700000|2021-03-31 20:15:00|28518.1|28488.1|28518.8|28488.8|28519.7|28489.7|28517.2|28487.2|0
1617222000000|2021-03-31 20:20:00|28517.9|28487.9|28519.4|28489.4|28520|28490|28517.9|28487.9|0
1617222300000|2021-03-31 20:25:00|28519.2|28489.2|28520.3|28490.3|28520.3|28490.3|28518.3|28488.3|0
1617222600000|2021-03-31 20:30:00|28520.1|28490.1|28517.9|28487.9|28521.3|28491.3|28515|28485|0
1617222900000|2021-03-31 20:35:00|28516.6|28486.6|28527.9|28497.9|28527.9|28497.9|28516.6|28486.6|0
1617223200000|2021-03-31 20:40:00|28526.7|28496.7|28527.9|28497.9|28530.4|28500.4|28524.2|28494.2|0
1617223500000|2021-03-31 20:45:00|28529.2|28499.2|28529.2|28499.2|28530.4|28500.4|28526.7|28496.7|0
1617223800000|2021-03-31 20:50:00|28527.9|28497.9|28527.9|28497.9|28529.2|28499.2|28525.4|28495.4|0
1617224100000|2021-03-31 20:55:00|28529.2|28499.2|28527.5|28497.5|28530.4|28500.4|28525.4|28495.4|0
1617224400000|2021-03-31 21:00:00|28527.6|28497.6|28524.8|28494.8|28527.6|28497.6|28524.5|28494.5|0
1617224700000|2021-03-31 21:05:00|28525.1|28495.1|28524.7|28494.7|28525.5|28495.5|28523.8|28493.8|0
1617225000000|2021-03-31 21:10:00|28524.5|28494.5|28525.5|28495.5|28525.5|28495.5|28523.1|28493.1|0
1617225300000|2021-03-31 21:15:00|28525.6|28495.6|28526.4|28496.4|28526.4|28496.4|28525.5|28495.5|0
1617225600000|2021-03-31 21:20:00|28526|28496|28524.2|28494.2|28526.4|28496.4|28523.9|28493.9|0
1617225900000|2021-03-31 21:25:00|28523|28493|28523.5|28493.5|28523.9|28493.9|28523|28493|0
1617226200000|2021-03-31 21:30:00|28523.3|28493.3|28525.7|28495.7|28525.7|28495.7|28523.3|28493.3|0
1617226500000|2021-03-31 21:35:00|28525.5|28495.5|28525.5|28495.5|28526.4|28496.4|28524.6|28494.6|0
1617226800000|2021-03-31 21:40:00|28525.7|28495.7|28523.2|28493.2|28525.9|28495.9|28522.6|28492.6|0
1617227100000|2021-03-31 21:45:00|28523.7|28493.7|28523.6|28493.6|28523.7|28493.7|28523.6|28493.6|0
1617227400000|2021-03-31 21:50:00|28523.4|28493.4|28525.9|28495.9|28526.1|28496.1|28523.2|28493.2|0
1617227700000|2021-03-31 21:55:00|28525.4|28495.4|28525.7|28495.7|28526.3|28496.3|28525|28495|0
1617228000000|2021-03-31 22:00:00|28530.2|28500.2|28539|28509|28539|28509|28530.2|28500.2|0
1617228300000|2021-03-31 22:05:00|28540.3|28510.3|28534|28504|28540.3|28510.3|28531.5|28501.5|0
1617228600000|2021-03-31 22:10:00|28535.2|28505.2|28543|28513|28543|28513|28534|28504|0
1617228900000|2021-03-31 22:15:00|28548.8|28518.8|28551.3|28521.3|28555.1|28525.1|28548.8|28518.8|0
1617229200000|2021-03-31 22:20:00|28551.9|28521.9|28556.8|28526.8|28562.2|28532.2|28551.9|28521.9|0
1617229500000|2021-03-31 22:25:00|28555.6|28525.6|28555.6|28525.6|28555.6|28525.6|28554.3|28524.3|0
1617229800000|2021-03-31 22:30:00|28556.8|28526.8|28554.3|28524.3|28556.8|28526.8|28554.3|28524.3|0
1617230100000|2021-03-31 22:35:00|28555.6|28525.6|28553|28523|28555.6|28525.6|28550.5|28520.5|0
1617230400000|2021-03-31 22:40:00|28551.8|28521.8|28554.3|28524.3|28554.3|28524.3|28551.8|28521.8|0
1617230700000|2021-03-31 22:45:00|28555.6|28525.6|28558.2|28528.2|28558.2|28528.2|28555.6|28525.6|0
1617231000000|2021-03-31 22:50:00|28557.6|28527.6|28553.2|28523.2|28557.6|28527.6|28553.2|28523.2|0
1617231300000|2021-03-31 22:55:00|28554.5|28524.5|28562.1|28532.1|28562.1|28532.1|28554.5|28524.5|0
1617231600000|2021-03-31 23:00:00|28562.7|28532.7|28549|28519|28563.4|28533.4|28549|28519|0
1617231900000|2021-03-31 23:05:00|28548.8|28518.8|28552.5|28522.5|28552.5|28522.5|28546.3|28516.3|0
1617232200000|2021-03-31 23:10:00|28553.8|28523.8|28551.3|28521.3|28554.4|28524.4|28542.5|28512.5|0
1617232500000|2021-03-31 23:15:00|28550|28520|28560.3|28530.3|28560.3|28530.3|28548.7|28518.7|0
1617232800000|2021-03-31 23:20:00|28559|28529|28556.4|28526.4|28560.3|28530.3|28555.8|28525.8|0
1617233100000|2021-03-31 23:25:00|28557.1|28527.1|28550.5|28520.5|28561.1|28531.1|28550.5|28520.5|0
1617233400000|2021-03-31 23:30:00|28556.1|28526.1|28559.2|28529.2|28560.2|28530.2|28555.7|28525.7|0
1617233700000|2021-03-31 23:35:00|28557.9|28527.9|28560.4|28530.4|28560.4|28530.4|28556.7|28526.7|0
1617234000000|2021-03-31 23:40:00|28559.2|28529.2|28564.3|28534.3|28565.5|28535.5|28559.2|28529.2|0
1617234300000|2021-03-31 23:45:00|28563.6|28533.6|28560.4|28530.4|28564.9|28534.9|28559.3|28529.3|0
1617234600000|2021-03-31 23:50:00|28559.1|28529.1|28565.6|28535.6|28566.9|28536.9|28559.1|28529.1|0
1617234900000|2021-03-31 23:55:00|28564.4|28534.4|28568.1|28538.1|28568.1|28538.1|28563.1|28533.1|0
1617235200000|2021-04-01 00:00:00|28566.9|28536.9|28564.8|28534.8|28571.9|28541.9|28564.8|28534.8|0
1617235500000|2021-04-01 00:05:00|28563.5|28533.5|28575.5|28545.5|28576.7|28546.7|28557.2|28527.2|0
1617235800000|2021-04-01 00:10:00|28576.7|28546.7|28574.4|28544.4|28576.9|28546.9|28572.9|28542.9|0
1617236100000|2021-04-01 00:15:00|28575.7|28545.7|28575|28545|28579.9|28549.9|28566.9|28536.9|0
1617236400000|2021-04-01 00:20:00|28575.3|28545.3|28568.2|28538.2|28575.6|28545.6|28559.5|28529.5|0
1617236700000|2021-04-01 00:25:00|28568.8|28538.8|28570.7|28540.7|28573.7|28543.7|28567.9|28537.9|0
1617237000000|2021-04-01 00:30:00|28571.3|28541.3|28577.6|28547.6|28586.3|28556.3|28571.3|28541.3|0
1617237300000|2021-04-01 00:35:00|28581.3|28551.3|28590.4|28560.4|28594.8|28564.8|28577.6|28547.6|0
1617237600000|2021-04-01 00:40:00|28591|28561|28582.9|28552.9|28596.9|28566.9|28578.6|28548.6|0
1617237900000|2021-04-01 00:45:00|28581|28551|28580.5|28550.5|28584.1|28554.1|28578.6|28548.6|0
1617238200000|2021-04-01 00:50:00|28579.8|28549.8|28576.2|28546.2|28579.8|28549.8|28572.5|28542.5|0
1617238500000|2021-04-01 00:55:00|28576.5|28546.5|28571.8|28541.8|28577.4|28547.4|28571.2|28541.2|0
1617238800000|2021-04-01 01:00:00|28571.2|28541.2|28564.4|28534.4|28572.5|28542.5|28563.1|28533.1|0
1617239100000|2021-04-01 01:05:00|28563.8|28533.8|28562.8|28532.8|28565.7|28535.7|28562.1|28532.1|0
1617239400000|2021-04-01 01:10:00|28562.1|28532.1|28597.1|28567.1|28597.1|28567.1|28562.1|28532.1|0
1617239700000|2021-04-01 01:15:00|28596.4|28566.4|28555.4|28550.4|28596.4|28590.9|28550.4|28545.4|1960
1617240000000|2021-04-01 01:20:00|28555.9|28550.9|28615.9|28610.9|28620.9|28615.9|28546.9|28541.9|1964
1617240300000|2021-04-01 01:25:00|28616.4|28611.4|28617.9|28612.9|28628.9|28623.9|28593.9|28588.9|909
1617240600000|2021-04-01 01:30:00|28618.4|28613.4|28598.4|28593.4|28653.4|28648.4|28556.9|28551.9|5020
1617240900000|2021-04-01 01:35:00|28597.9|28592.9|28610.9|28605.9|28677.9|28672.9|28597.9|28592.9|3734
1617241200000|2021-04-01 01:40:00|28609.9|28604.9|28515.4|28510.4|28637.9|28632.9|28508.9|28503.9|4065
1617241500000|2021-04-01 01:45:00|28516.4|28511.4|28602.9|28597.9|28626.9|28621.9|28494.9|28489.9|3394
1617241800000|2021-04-01 01:50:00|28601.9|28596.9|28548.4|28543.4|28607.4|28602.4|28515.4|28510.4|2969
1617242100000|2021-04-01 01:55:00|28548.9|28543.9|28602.4|28597.4|28642.9|28637.9|28548.9|28543.9|3159
1617242400000|2021-04-01 02:00:00|28602.9|28597.9|28691.4|28686.4|28714.4|28709.4|28600.4|28595.4|3930
1617242700000|2021-04-01 02:05:00|28693.4|28688.4|28691.4|28686.4|28711.9|28706.9|28675.4|28670.4|2158
1617243000000|2021-04-01 02:10:00|28689.9|28684.9|28648.9|28643.9|28711.4|28706.4|28620.4|28615.4|2515
1617243300000|2021-04-01 02:15:00|28652.4|28647.4|28661.4|28656.4|28699.9|28694.9|28651.4|28646.4|2101
1617243600000|2021-04-01 02:20:00|28663.4|28658.4|28643.4|28638.4|28695.4|28690.4|28640.4|28635.4|1357
1617243900000|2021-04-01 02:25:00|28645.4|28640.4|28625.9|28620.9|28685.4|28680.4|28624.4|28619.4|1651
1617244200000|2021-04-01 02:30:00|28625.4|28620.4|28623.9|28618.9|28660.9|28655.9|28618.4|28613.4|1585
1617244500000|2021-04-01 02:35:00|28624.4|28619.4|28573.4|28568.4|28644.4|28639.4|28555.4|28550.4|2500
1617244800000|2021-04-01 02:40:00|28571.4|28566.4|28591.4|28586.4|28602.9|28597.9|28559.4|28554.4|1631
1617245100000|2021-04-01 02:45:00|28590.4|28585.4|28606.4|28601.4|28619.9|28614.9|28589.4|28584.4|1555
1617245400000|2021-04-01 02:50:00|28607.4|28602.4|28539.4|28534.4|28610.9|28605.9|28491.9|28486.9|3597
1617245700000|2021-04-01 02:55:00|28538.4|28533.4|28553.4|28548.4|28553.4|28548.4|28477.9|28472.9|2771
1617246000000|2021-04-01 03:00:00|28555.9|28550.9|28589.4|28584.4|28603.4|28598.4|28534.4|28529.4|2290
1617246300000|2021-04-01 03:05:00|28589.9|28584.9|28611.4|28606.4|28614.9|28609.9|28575.4|28570.4|1522
1617246600000|2021-04-01 03:10:00|28611.9|28606.9|28554.4|28549.4|28617.4|28612.4|28537.9|28532.9|1867
1617246900000|2021-04-01 03:15:00|28555.4|28550.4|28619.9|28614.9|28625.9|28620.9|28551.4|28546.4|1803
1617247200000|2021-04-01 03:20:00|28621.4|28616.4|28656.4|28651.4|28669.4|28664.4|28616.9|28611.9|1594
1617247500000|2021-04-01 03:25:00|28657.9|28652.9|28651.4|28646.4|28670.9|28665.9|28648.4|28643.4|1085
1617247800000|2021-04-01 03:30:00|28651.9|28646.9|28638.9|28633.9|28667.4|28662.4|28637.9|28632.9|925
1617248100000|2021-04-01 03:35:00|28637.9|28632.9|28658.4|28653.4|28673.9|28668.9|28634.4|28629.4|1050
1617248400000|2021-04-01 03:40:00|28658.9|28653.9|28663.9|28658.9|28679.9|28674.9|28656.4|28651.4|676
1617248700000|2021-04-01 03:45:00|28664.4|28659.4|28673.4|28668.4|28674.9|28669.9|28656.9|28651.9|473
1617249000000|2021-04-01 03:50:00|28672.9|28667.9|28677.4|28672.4|28678.9|28673.9|28659.4|28654.4|593
1617249300000|2021-04-01 03:55:00|28676.4|28671.4|28674.9|28669.9|28678.4|28673.4|28662.4|28657.4|598
1617249600000|2021-04-01 04:00:00|28685.8|28655.8|28679.8|28649.8|28687.3|28657.3|28675.6|28645.6|2
1617249900000|2021-04-01 04:05:00|28680.4|28650.4|28680.7|28650.7|28681.7|28651.7|28679.8|28649.8|0
1617250200000|2021-04-01 04:10:00|28681.3|28651.3|28680|28650|28681.3|28651.3|28679.4|28649.4|0
1617250500000|2021-04-01 04:15:00|28680.3|28650.3|28679.4|28649.4|28680.7|28650.7|28678.2|28648.2|0
1617250800000|2021-04-01 04:20:00|28680|28650|28679.6|28649.6|28680.2|28650.2|28678.9|28648.9|0
1617251100000|2021-04-01 04:25:00|28678.9|28648.9|28679.3|28649.3|28679.3|28649.3|28678.7|28648.7|0
1617251400000|2021-04-01 04:30:00|28679.1|28649.1|28683.2|28653.2|28683.4|28653.4|28678.5|28648.5|0
1617251700000|2021-04-01 04:35:00|28682.6|28652.6|28685.7|28655.7|28686.4|28656.4|28682.6|28652.6|0
1617252000000|2021-04-01 04:40:00|28686|28656|28683.2|28653.2|28686|28656|28683.2|28653.2|0
1617252300000|2021-04-01 04:45:00|28683.8|28653.8|28681.4|28651.4|28688.3|28658.3|28681.4|28651.4|0
1617252600000|2021-04-01 04:50:00|28680.8|28650.8|28677.1|28647.1|28680.8|28650.8|28675.2|28645.2|0
1617252900000|2021-04-01 04:55:00|28676.8|28646.8|28682.1|28652.1|28684|28654|28676.8|28646.8|0
1617253200000|2021-04-01 05:00:00|28687.7|28657.7|28684.4|28679.4|28701.4|28696.4|28651.4|28646.4|1638
1617253500000|2021-04-01 05:05:00|28683.9|28678.9|28646.4|28641.4|28686.9|28681.9|28639.9|28634.9|1110
1617253800000|2021-04-01 05:10:00|28645.9|28640.9|28624.4|28619.4|28658.4|28653.4|28616.4|28611.4|1092
1617254100000|2021-04-01 05:15:00|28622.9|28617.9|28642.9|28637.9|28644.4|28639.4|28616.9|28611.9|744
1617254400000|2021-04-01 05:20:00|28643.4|28638.4|28635.4|28630.4|28665.4|28660.4|28633.4|28628.4|956
1617254700000|2021-04-01 05:25:00|28636.4|28631.4|28609.4|28604.4|28636.4|28631.4|28589.9|28584.9|1487
1617255000000|2021-04-01 05:30:00|28610.4|28605.4|28619.9|28614.9|28628.9|28623.9|28592.9|28587.9|957
1617255300000|2021-04-01 05:35:00|28620.4|28615.4|28650.4|28645.4|28651.9|28646.9|28604.4|28599.4|857
1617255600000|2021-04-01 05:40:00|28650.9|28645.9|28670.4|28665.4|28672.4|28667.4|28647.4|28642.4|809
1617255900000|2021-04-01 05:45:00|28670.9|28665.9|28657.9|28652.9|28671.4|28666.4|28629.9|28624.9|1029
1617256200000|2021-04-01 05:50:00|28658.9|28653.9|28638.4|28633.4|28661.9|28656.9|28633.4|28628.4|455
1617256500000|2021-04-01 05:55:00|28640.4|28635.4|28645.9|28640.9|28648.9|28643.9|28631.4|28626.4|656
1617256800000|2021-04-01 06:00:00|28643.4|28638.4|28660.4|28655.4|28662.9|28657.9|28638.9|28633.9|763
1617257100000|2021-04-01 06:05:00|28660.9|28655.9|28673.4|28668.4|28693.4|28688.4|28657.9|28652.9|1200
1617257400000|2021-04-01 06:10:00|28672.9|28667.9|28662.9|28657.9|28682.4|28677.4|28653.4|28648.4|758
1617257700000|2021-04-01 06:15:00|28662.4|28657.4|28685.4|28680.4|28686.4|28681.4|28657.4|28652.4|615
1617258000000|2021-04-01 06:20:00|28686.4|28681.4|28735.4|28730.4|28752.9|28747.9|28684.4|28679.4|2293
1617258300000|2021-04-01 06:25:00|28734.9|28729.9|28733.4|28728.4|28744.9|28739.9|28724.4|28719.4|905
1617258600000|2021-04-01 06:30:00|28732.4|28727.4|28765.9|28760.9|28766.4|28761.4|28725.9|28720.9|1427
1617258900000|2021-04-01 06:35:00|28765.4|28760.4|28792.4|28787.4|28823.9|28818.9|28762.9|28757.9|2876
1617259200000|2021-04-01 06:40:00|28794.9|28789.9|28773.4|28768.4|28826.4|28821.4|28770.9|28765.9|1913
1617259500000|2021-04-01 06:45:00|28774.4|28769.4|28781.4|28776.4|28797.4|28792.4|28772.9|28767.9|979
1617259800000|2021-04-01 06:50:00|28781.9|28776.9|28776.4|28771.4|28787.4|28782.4|28758.4|28753.4|1005
1617260100000|2021-04-01 06:55:00|28772.9|28767.9|28768.4|28763.4|28775.4|28770.4|28750.4|28745.4|1428
1617260400000|2021-04-01 07:00:00|28771.4|28766.4|28797.4|28792.4|28797.4|28792.4|28756.9|28751.9|1168
1617260700000|2021-04-01 07:05:00|28798.4|28793.4|28789.9|28784.9|28808.4|28803.4|28782.9|28777.9|821
1617261000000|2021-04-01 07:10:00|28788.4|28783.4|28787.4|28782.4|28805.4|28800.4|28767.4|28762.4|951
1617261300000|2021-04-01 07:15:00|28788.9|28783.9|28783.4|28778.4|28789.9|28784.9|28774.9|28769.9|621
1617261600000|2021-04-01 07:20:00|28782.9|28777.9|28812.9|28807.9|28813.9|28808.9|28781.9|28776.9|709
1617261900000|2021-04-01 07:25:00|28813.9|28808.9|28822.4|28817.4|28846.9|28841.9|28813.9|28808.9|1786
1617262200000|2021-04-01 07:30:00|28821.9|28816.9|28858.9|28853.9|28862.4|28857.4|28821.4|28816.4|1441
1617262500000|2021-04-01 07:35:00|28860.4|28855.4|28873.9|28868.9|28880.4|28875.4|28849.9|28844.9|1508
1617262800000|2021-04-01 07:40:00|28874.4|28869.4|28901.4|28896.4|28912.4|28907.4|28874.4|28869.4|1740
1617263100000|2021-04-01 07:45:00|28898.4|28893.4|28917.4|28912.4|28917.9|28912.9|28888.4|28883.4|1341
1617263400000|2021-04-01 07:50:00|28917.9|28912.9|28928.4|28923.4|28933.9|28928.9|28907.9|28902.9|2051
1617263700000|2021-04-01 07:55:00|28927.9|28922.9|28932.4|28927.4|28938.4|28933.4|28917.4|28912.4|2209
1617264000000|2021-04-01 08:00:00|28932.9|28927.9|28923.9|28918.9|28935.9|28930.9|28913.9|28908.9|1557
1617264300000|2021-04-01 08:05:00|28922.4|28917.4|28892.9|28887.9|28931.9|28926.9|28887.4|28882.4|2132
1617264600000|2021-04-01 08:10:00|28893.4|28888.4|28834.9|28829.9|28894.4|28889.4|28816.9|28811.9|2236
1617264900000|2021-04-01 08:15:00|28834.4|28829.4|28855.9|28850.9|28863.9|28858.9|28832.4|28827.4|801
1617265200000|2021-04-01 08:20:00|28855.4|28850.4|28833.9|28828.9|28863.9|28858.9|28828.4|28823.4|640
1617265500000|2021-04-01 08:25:00|28832.9|28827.9|28843.9|28838.9|28857.4|28852.4|28815.4|28810.4|1450
1617265800000|2021-04-01 08:30:00|28856.4|28826.4|28864.2|28834.2|28868.7|28838.7|28856.4|28826.4|2
1617266100000|2021-04-01 08:35:00|28867.9|28837.9|28859.8|28829.8|28868.6|28838.6|28855.5|28825.5|0
1617266400000|2021-04-01 08:40:00|28860.5|28830.5|28857.3|28827.3|28869.2|28839.2|28855.4|28825.4|0
1617266700000|2021-04-01 08:45:00|28858|28828|28864.6|28834.6|28867.5|28837.5|28858|28828|0
1617267000000|2021-04-01 08:50:00|28865.3|28835.3|28862.6|28832.6|28870.9|28840.9|28861.7|28831.7|0
1617267300000|2021-04-01 08:55:00|28862|28832|28873.9|28843.9|28878.2|28848.2|28862|28832|0
1617267600000|2021-04-01 09:00:00|28874.5|28844.5|28871.3|28841.3|28878.2|28848.2|28870|28840|0
1617267900000|2021-04-01 09:05:00|28870.7|28840.7|28866.4|28836.4|28873.9|28843.9|28865.8|28835.8|0
1617268200000|2021-04-01 09:10:00|28866.7|28836.7|28847.2|28817.2|28871.4|28841.4|28847.2|28817.2|0
1617268500000|2021-04-01 09:15:00|28857.4|28849.4|28851.4|28843.4|28857.4|28849.4|28839.9|28831.9|583
1617268800000|2021-04-01 09:20:00|28850.9|28842.9|28828.9|28820.9|28850.9|28842.9|28824.4|28816.4|174
1617269100000|2021-04-01 09:25:00|28829.4|28821.4|28835.4|28827.4|28840.4|28832.4|28823.4|28815.4|154
1617269400000|2021-04-01 09:30:00|28835.9|28827.9|28844.4|28836.4|28851.4|28843.4|28835.9|28827.9|136
1617269700000|2021-04-01 09:35:00|28843.9|28835.9|28859.4|28851.4|28862.9|28854.9|28841.4|28833.4|86
1617270000000|2021-04-01 09:40:00|28858.9|28850.9|28855.9|28847.9|28858.9|28850.9|28848.4|28840.4|72
1617270300000|2021-04-01 09:45:00|28855.4|28847.4|28842.4|28834.4|28856.9|28848.9|28839.4|28831.4|85
1617270600000|2021-04-01 09:50:00|28841.9|28833.9|28850.4|28842.4|28858.9|28850.9|28841.4|28833.4|68
1617270900000|2021-04-01 09:55:00|28849.9|28841.9|28861.9|28853.9|28864.4|28856.4|28848.4|28840.4|86
1617271200000|2021-04-01 10:00:00|28863.9|28855.9|28857.4|28849.4|28863.9|28855.9|28845.4|28837.4|76
1617271500000|2021-04-01 10:05:00|28858.4|28850.4|28840.4|28832.4|28864.4|28856.4|28840.4|28832.4|72
1617271800000|2021-04-01 10:10:00|28842.4|28834.4|28852.9|28844.9|28854.4|28846.4|28840.9|28832.9|76
1617272100000|2021-04-01 10:15:00|28853.4|28845.4|28850.9|28842.9|28856.9|28848.9|28844.4|28836.4|75
1617272400000|2021-04-01 10:20:00|28851.9|28843.9|28859.4|28851.4|28860.4|28852.4|28847.9|28839.9|33
1617272700000|2021-04-01 10:25:00|28859.9|28851.9|28846.9|28838.9|28859.9|28851.9|28845.4|28837.4|48
1617273000000|2021-04-01 10:30:00|28847.9|28839.9|28840.4|28832.4|28847.9|28839.9|28839.4|28831.4|77
1617273300000|2021-04-01 10:35:00|28839.9|28831.9|28849.9|28841.9|28850.9|28842.9|28839.4|28831.4|53
1617273600000|2021-04-01 10:40:00|28849.4|28841.4|28853.9|28845.9|28855.4|28847.4|28846.9|28838.9|32
1617273900000|2021-04-01 10:45:00|28853.4|28845.4|28856.4|28848.4|28857.4|28849.4|28850.9|28842.9|43
1617274200000|2021-04-01 10:50:00|28856.9|28848.9|28849.4|28841.4|28857.4|28849.4|28841.9|28833.9|55
1617274500000|2021-04-01 10:55:00|28848.9|28840.9|28839.4|28831.4|28848.9|28840.9|28838.4|28830.4|57
1617274800000|2021-04-01 11:00:00|28838.9|28830.9|28842.9|28834.9|28845.4|28837.4|28838.4|28830.4|61
1617275100000|2021-04-01 11:05:00|28842.4|28834.4|28851.9|28843.9|28854.4|28846.4|28842.4|28834.4|51
1617275400000|2021-04-01 11:10:00|28851.4|28843.4|28854.4|28846.4|28857.4|28849.4|28847.9|28839.9|73
1617275700000|2021-04-01 11:15:00|28853.9|28845.9|28862.9|28854.9|28862.9|28854.9|28849.9|28841.9|74
1617276000000|2021-04-01 11:20:00|28862.4|28854.4|28846.9|28838.9|28863.9|28855.9|28844.4|28836.4|69
1617276300000|2021-04-01 11:25:00|28846.4|28838.4|28859.9|28851.9|28861.4|28853.4|28842.9|28834.9|48
1617276600000|2021-04-01 11:30:00|28859.4|28851.4|28854.4|28846.4|28859.4|28851.4|28850.4|28842.4|37
1617276900000|2021-04-01 11:35:00|28854.9|28846.9|28864.4|28856.4|28867.4|28859.4|28852.4|28844.4|49
1617277200000|2021-04-01 11:40:00|28863.9|28855.9|28868.9|28860.9|28870.4|28862.4|28863.4|28855.4|65
1617277500000|2021-04-01 11:45:00|28867.9|28859.9|28891.4|28883.4|28892.9|28884.9|28867.9|28859.9|114
1617277800000|2021-04-01 11:50:00|28890.9|28882.9|28903.4|28895.4|28903.4|28895.4|28883.4|28875.4|86
1617278100000|2021-04-01 11:55:00|28902.9|28894.9|28896.9|28888.9|28912.9|28904.9|28896.4|28888.4|135
1617278400000|2021-04-01 12:00:00|28899.4|28891.4|28901.9|28893.9|28904.4|28896.4|28895.9|28887.9|48
1617278700000|2021-04-01 12:05:00|28901.4|28893.4|28905.4|28897.4|28915.4|28907.4|28899.4|28891.4|52
1617279000000|2021-04-01 12:10:00|28904.9|28896.9|28902.4|28894.4|28915.4|28907.4|28900.4|28892.4|40
1617279300000|2021-04-01 12:15:00|28901.9|28893.9|28896.4|28888.4|28901.9|28893.9|28892.9|28884.9|66
1617279600000|2021-04-01 12:20:00|28895.9|28887.9|28905.9|28897.9|28907.4|28899.4|28891.9|28883.9|46
1617279900000|2021-04-01 12:25:00|28906.4|28898.4|28902.4|28894.4|28908.9|28900.9|28898.4|28890.4|31
1617280200000|2021-04-01 12:30:00|28903.4|28895.4|28909.9|28901.9|28922.4|28914.4|28898.9|28890.9|98
1617280500000|2021-04-01 12:35:00|28907.9|28899.9|28902.4|28894.4|28913.4|28905.4|28902.4|28894.4|53
1617280800000|2021-04-01 12:40:00|28901.9|28893.9|28906.4|28898.4|28910.4|28902.4|28899.4|28891.4|55
1617281100000|2021-04-01 12:45:00|28905.9|28897.9|28909.9|28901.9|28911.4|28903.4|28903.4|28895.4|48
1617281400000|2021-04-01 12:50:00|28909.4|28901.4|28910.4|28902.4|28911.9|28903.9|28904.4|28896.4|35
1617281700000|2021-04-01 12:55:00|28910.9|28902.9|28916.4|28908.4|28924.4|28916.4|28908.9|28900.9|96
1617282000000|2021-04-01 13:00:00|28916.9|28908.9|28942.4|28934.4|28945.9|28937.9|28916.9|28908.9|179
1617282300000|2021-04-01 13:05:00|28942.9|28934.9|28934.9|28926.9|28954.4|28946.4|28934.9|28926.9|152
1617282600000|2021-04-01 13:10:00|28935.4|28927.4|28947.9|28939.9|28954.4|28946.4|28935.4|28927.4|108
1617282900000|2021-04-01 13:15:00|28948.4|28940.4|28933.4|28925.4|28949.4|28941.4|28930.4|28922.4|80
1617283200000|2021-04-01 13:20:00|28932.9|28924.9|28929.4|28921.4|28940.4|28932.4|28920.9|28912.9|124
1617283500000|2021-04-01 13:25:00|28930.9|28922.9|28949.4|28941.4|28949.4|28941.4|28930.9|28922.9|63
1617283800000|2021-04-01 13:30:00|28950.9|28942.9|28940.4|28932.4|28954.4|28946.4|28930.9|28922.9|386
1617284100000|2021-04-01 13:35:00|28940.9|28932.9|28944.9|28936.9|28949.4|28941.4|28932.4|28924.4|162
1617284400000|2021-04-01 13:40:00|28944.4|28936.4|28915.9|28907.9|28954.9|28946.9|28911.9|28903.9|268
1617284700000|2021-04-01 13:45:00|28914.9|28906.9|28925.4|28917.4|28944.4|28936.4|28912.9|28904.9|210
1617285000000|2021-04-01 13:50:00|28924.9|28916.9|28930.9|28922.9|28944.4|28936.4|28921.4|28913.4|181
1617285300000|2021-04-01 13:55:00|28930.4|28922.4|28919.9|28911.9|28937.9|28929.9|28919.9|28911.9|95
1617285600000|2021-04-01 14:00:00|28921.9|28913.9|28920.4|28912.4|28936.4|28928.4|28912.4|28904.4|131
1617285900000|2021-04-01 14:05:00|28919.9|28911.9|28950.9|28942.9|28952.9|28944.9|28915.9|28907.9|196
1617286200000|2021-04-01 14:10:00|28951.4|28943.4|28957.4|28949.4|28963.9|28955.9|28938.9|28930.9|149
1617286500000|2021-04-01 14:15:00|28957.9|28949.9|28974.4|28966.4|28974.9|28966.9|28956.4|28948.4|263
1617286800000|2021-04-01 14:20:00|28973.9|28965.9|28941.9|28933.9|28974.4|28966.4|28941.4|28933.4|293
1617287100000|2021-04-01 14:25:00|28941.4|28933.4|28954.4|28946.4|28957.9|28949.9|28932.9|28924.9|182
1617287400000|2021-04-01 14:30:00|28954.9|28946.9|28965.9|28957.9|28969.9|28961.9|28948.4|28940.4|264
1617287700000|2021-04-01 14:35:00|28965.4|28957.4|28948.4|28940.4|28979.4|28971.4|28944.4|28936.4|257
1617288000000|2021-04-01 14:40:00|28947.9|28939.9|28973.9|28965.9|28990.9|28982.9|28945.9|28937.9|253
1617288300000|2021-04-01 14:45:00|28974.4|28966.4|28970.4|28962.4|28978.9|28970.9|28967.4|28959.4|147
1617288600000|2021-04-01 14:50:00|28968.4|28960.4|28959.4|28951.4|28983.4|28975.4|28958.9|28950.9|153
1617288900000|2021-04-01 14:55:00|28959.9|28951.9|28973.4|28965.4|28973.4|28965.4|28953.9|28945.9|156
1617289200000|2021-04-01 15:00:00|28973.9|28965.9|28971.9|28963.9|28979.9|28971.9|28964.9|28956.9|227
1617289500000|2021-04-01 15:05:00|28971.4|28963.4|28974.4|28966.4|28981.9|28973.9|28955.9|28947.9|216
1617289800000|2021-04-01 15:10:00|28972.9|28964.9|28979.9|28971.9|28981.9|28973.9|28968.9|28960.9|132
1617290100000|2021-04-01 15:15:00|28981.4|28973.4|28976.9|28968.9|28986.4|28978.4|28973.4|28965.4|114
1617290400000|2021-04-01 15:20:00|28976.4|28968.4|28962.4|28954.4|28987.9|28979.9|28957.9|28949.9|232
1617290700000|2021-04-01 15:25:00|28961.4|28953.4|28967.4|28959.4|28974.4|28966.4|28957.9|28949.9|155
1617291000000|2021-04-01 15:30:00|28966.9|28958.9|28954.9|28946.9|28973.9|28965.9|28954.9|28946.9|71
1617291300000|2021-04-01 15:35:00|28956.4|28948.4|28948.4|28940.4|28963.4|28955.4|28947.4|28939.4|140
1617291600000|2021-04-01 15:40:00|28948.9|28940.9|28956.4|28948.4|28957.4|28949.4|28931.9|28923.9|173
1617291900000|2021-04-01 15:45:00|28956.9|28948.9|28955.9|28947.9|28963.9|28955.9|28944.4|28936.4|80
1617292200000|2021-04-01 15:50:00|28956.4|28948.4|28961.9|28953.9|28965.9|28957.9|28956.4|28948.4|58
1617292500000|2021-04-01 15:55:00|28962.4|28954.4|28966.4|28958.4|28969.9|28961.9|28962.4|28954.4|59
1617292800000|2021-04-01 16:00:00|28965.9|28957.9|28980.4|28972.4|28989.4|28981.4|28964.9|28956.9|121
1617293100000|2021-04-01 16:05:00|28979.9|28971.9|29014.4|29006.4|29016.4|29008.4|28979.9|28971.9|278
1617293400000|2021-04-01 16:10:00|29013.9|29005.9|29010.9|29002.9|29013.9|29005.9|29000.9|28992.9|128
1617293700000|2021-04-01 16:15:00|29011.4|29003.4|29009.4|29001.4|29013.4|29005.4|29001.9|28993.9|55
1617294000000|2021-04-01 16:20:00|29008.9|29000.9|29008.4|29000.4|29009.9|29001.9|29003.4|28995.4|39
1617294300000|2021-04-01 16:25:00|29007.9|28999.9|29015.9|29007.9|29023.4|29015.4|29006.9|28998.9|85
1617294600000|2021-04-01 16:30:00|29016.4|29008.4|29021.4|29013.4|29027.9|29019.9|29013.9|29005.9|75
1617294900000|2021-04-01 16:35:00|29020.9|29012.9|29007.9|28999.9|29023.9|29015.9|29006.4|28998.4|81
1617295200000|2021-04-01 16:40:00|29007.4|28999.4|29007.4|28999.4|29008.9|29000.9|28993.9|28985.9|114
1617295500000|2021-04-01 16:45:00|29007.9|28999.9|28995.9|28987.9|29010.9|29002.9|28990.4|28982.4|37
1617295800000|2021-04-01 16:50:00|28995.4|28987.4|28996.9|28988.9|28996.9|28988.9|28983.4|28975.4|60
1617296100000|2021-04-01 16:55:00|28994.9|28986.9|28986.4|28978.4|29005.4|28997.4|28984.9|28976.9|89
1617296400000|2021-04-01 17:00:00|28989.4|28981.4|28988.4|28980.4|28998.9|28990.9|28986.4|28978.4|63
1617296700000|2021-04-01 17:05:00|28986.4|28978.4|28987.4|28979.4|28990.4|28982.4|28982.4|28974.4|37
1617297000000|2021-04-01 17:10:00|28986.9|28978.9|28979.4|28971.4|28989.9|28981.9|28977.9|28969.9|54
1617297300000|2021-04-01 17:15:00|28979.9|28971.9|28962.4|28954.4|28979.9|28971.9|28954.4|28946.4|105
1617297600000|2021-04-01 17:20:00|28962.9|28954.9|28961.4|28953.4|28967.9|28959.9|28955.9|28947.9|58
1617297900000|2021-04-01 17:25:00|28961.9|28953.9|28960.4|28952.4|28968.9|28960.9|28957.9|28949.9|35
1617298200000|2021-04-01 17:30:00|28960.9|28952.9|28967.4|28959.4|28974.4|28966.4|28959.4|28951.4|49
1617298500000|2021-04-01 17:35:00|28966.9|28958.9|28976.9|28968.9|28982.4|28974.4|28966.4|28958.4|76
1617298800000|2021-04-01 17:40:00|28976.4|28968.4|28986.9|28978.9|28987.9|28979.9|28975.9|28967.9|35
1617299100000|2021-04-01 17:45:00|28987.4|28979.4|28969.9|28961.9|28988.9|28980.9|28968.4|28960.4|82
1617299400000|2021-04-01 17:50:00|28970.9|28962.9|28971.9|28963.9|28977.9|28969.9|28968.4|28960.4|44
1617299700000|2021-04-01 17:55:00|28972.4|28964.4|28981.9|28973.9|28982.9|28974.9|28971.9|28963.9|21
1617300000000|2021-04-01 18:00:00|28979.4|28971.4|28981.9|28973.9|28987.4|28979.4|28976.9|28968.9|35
1617300300000|2021-04-01 18:05:00|28982.4|28974.4|28981.9|28973.9|28986.9|28978.9|28979.4|28971.4|22
1617300600000|2021-04-01 18:10:00|28982.4|28974.4|28991.9|28983.9|28994.9|28986.9|28981.9|28973.9|36
1617300900000|2021-04-01 18:15:00|28991.4|28983.4|28983.4|28975.4|28991.4|28983.4|28981.4|28973.4|29
1617301200000|2021-04-01 18:20:00|28983.9|28975.9|29001.9|28993.9|29002.9|28994.9|28983.9|28975.9|80
1617301500000|2021-04-01 18:25:00|29001.4|28993.4|28997.9|28989.9|29006.4|28998.4|28994.9|28986.9|65
1617301800000|2021-04-01 18:30:00|28997.4|28989.4|28998.4|28990.4|29000.4|28992.4|28990.9|28982.9|77
1617302100000|2021-04-01 18:35:00|28997.4|28989.4|28991.4|28983.4|29001.9|28993.9|28990.4|28982.4|66
1617302400000|2021-04-01 18:40:00|28990.9|28982.9|28980.4|28972.4|28990.9|28982.9|28977.4|28969.4|90
1617302700000|2021-04-01 18:45:00|28979.9|28971.9|28976.4|28968.4|28981.4|28973.4|28965.9|28957.9|98
1617303000000|2021-04-01 18:50:00|28976.9|28968.9|28971.4|28963.4|28981.4|28973.4|28964.4|28956.4|143
1617303300000|2021-04-01 18:55:00|28970.9|28962.9|28974.3|28944.3|28974.3|28964.4|28957.4|28944.3|173
1617303600000|2021-04-01 19:00:00|28974.1|28944.1|28967.4|28937.4|28974.1|28944.1|28958.6|28928.6|1
1617303900000|2021-04-01 19:05:00|28967.6|28937.6|28968.3|28938.3|28968.3|28938.3|28958.7|28928.7|0
1617304200000|2021-04-01 19:10:00|28968.5|28938.5|28959.4|28929.4|28970.3|28940.3|28957.6|28927.6|0
1617304500000|2021-04-01 19:15:00|28959.1|28929.1|28955.2|28925.2|28961.9|28931.9|28943.4|28913.4|0
1617304800000|2021-04-01 19:20:00|28955|28925|28942|28912|28955.5|28925.5|28942|28912|0
1617305100000|2021-04-01 19:25:00|28942.3|28912.3|28938.9|28908.9|28942.9|28912.9|28935.6|28905.6|0
1617305400000|2021-04-01 19:30:00|28939.1|28909.1|28962.7|28932.7|28966.3|28936.3|28939.1|28909.1|0
1617305700000|2021-04-01 19:35:00|28962.2|28932.2|28944.8|28914.8|28965|28935|28942.1|28912.1|0
1617306000000|2021-04-01 19:40:00|28945.1|28915.1|28941.1|28911.1|28945.8|28915.8|28938.3|28908.3|0
1617306300000|2021-04-01 19:45:00|28941.4|28911.4|28922.4|28892.4|28941.6|28911.6|28920.1|28890.1|0
1617306600000|2021-04-01 19:50:00|28922.9|28892.9|28947|28917|28947|28917|28916.1|28886.1|0
1617306900000|2021-04-01 19:55:00|28946.7|28916.7|28992.7|28962.7|28999.1|28969.1|28946.2|28916.2|0
1617307200000|2021-04-01 20:00:00|28991.5|28961.5|29007.8|28977.8|29007.8|28977.8|28991.5|28961.5|0
1617307500000|2021-04-01 20:05:00|29009.1|28979.1|29010.3|28980.3|29010.3|28980.3|29007.8|28977.8|0
1617307800000|2021-04-01 20:10:00|29011.6|28981.6|29018.7|28988.7|29020.3|28990.3|29011.6|28981.6|0
1617308100000|2021-04-01 20:15:00|29019.1|28989.1|29016.7|28986.7|29020.2|28990.2|29014.8|28984.8|0
1617308400000|2021-04-01 20:20:00|29017.3|28987.3|29022.4|28992.4|29023|28993|29016.3|28986.3|0
1617308700000|2021-04-01 20:25:00|29022.3|28992.3|29021.9|28991.9|29022.8|28992.8|29020.8|28990.8|0
1617309000000|2021-04-01 20:30:00|29023.1|28993.1|29026|28996|29028|28998|29021.4|28991.4|0
1617309300000|2021-04-01 20:35:00|29024.8|28994.8|29023.2|28993.2|29026|28996|29023.2|28993.2|0
1617309600000|2021-04-01 20:40:00|29024.4|28994.4|29026.3|28996.3|29026.3|28996.3|29020.2|28990.2|0
1617309900000|2021-04-01 20:45:00|29027.6|28997.6|29023.8|28993.8|29027.6|28997.6|29022.6|28992.6|0
1617310200000|2021-04-01 20:50:00|29022.6|28992.6|29021.8|28991.8|29024.2|28994.2|29019.9|28989.9|0
1617310500000|2021-04-01 20:55:00|29020.5|28990.5|29022.8|28992.8|29024.4|28994.4|29020.5|28990.5|0
1617310800000|2021-04-01 21:00:00|29022.5|28992.5|29022.2|28992.2|29022.5|28992.5|29022.2|28992.2|0
1617311400000|2021-04-01 21:10:00|29016.6|28986.6|29015.7|28985.7|29016.6|28986.6|29015.7|28985.7|0
1617311700000|2021-04-01 21:15:00|29015.3|28985.3|29015.3|28985.3|29015.3|28985.3|29015.3|28985.3|0
1617312000000|2021-04-01 21:20:00|29015.1|28985.1|29015.1|28985.1|29015.1|28985.1|29015.1|28985.1|0
1617312600000|2021-04-01 21:30:00|29014.5|28984.5|29014.5|28984.5|29014.5|28984.5|29014.5|28984.5|0
1617313500000|2021-04-01 21:45:00|29014.2|28984.2|29014.2|28984.2|29014.2|28984.2|29014.2|28984.2|0
1617314400000|2021-04-01 22:00:00|29017.1|28987.1|29016.7|28986.7|29018.4|28988.4|29006.4|28976.4|0
1617314700000|2021-04-01 22:05:00|29015.4|28985.4|29009.1|28979.1|29016.7|28986.7|29009.1|28979.1|0
1617315000000|2021-04-01 22:10:00|29007.9|28977.9|29007.8|28977.8|29010.4|28980.4|29007.8|28977.8|0
1617315300000|2021-04-01 22:15:00|29006.5|28976.5|29010.3|28980.3|29010.3|28980.3|29006.5|28976.5|0
1617315600000|2021-04-01 22:20:00|29011.6|28981.6|29007.1|28977.1|29015.4|28985.4|29007.1|28977.1|0
1617315900000|2021-04-01 22:25:00|29007.7|28977.7|29012|28982|29012|28982|29007.1|28977.1|0
1617316200000|2021-04-01 22:30:00|29013.2|28983.2|29015.8|28985.8|29018.3|28988.3|29012|28982|0
1617316500000|2021-04-01 22:35:00|29017|28987|29015.8|28985.8|29017|28987|29014.5|28984.5|0
1617316800000|2021-04-01 22:40:00|29016.4|28986.4|29011.9|28981.9|29016.4|28986.4|29011.9|28981.9|0
1617317100000|2021-04-01 22:45:00|29013.2|28983.2|29013.2|28983.2|29013.2|28983.2|29013.2|28983.2|0
1617317400000|2021-04-01 22:50:00|29011.9|28981.9|29011.9|28981.9|29013.2|28983.2|29011.9|28981.9|0
1617317700000|2021-04-01 22:55:00|29013.2|28983.2|29013.2|28983.2|29013.2|28983.2|29013.2|28983.2|0
1617318000000|2021-04-01 23:00:00|29011.9|28981.9|29020.7|28990.7|29023.3|28993.3|29011.9|28981.9|0
1617318300000|2021-04-01 23:05:00|29019.5|28989.5|29017.3|28987.3|29019.5|28989.5|29015.7|28985.7|0
1617318600000|2021-04-01 23:10:00|29016|28986|29017.6|28987.6|29018.8|28988.8|29014.8|28984.8|0
1617318900000|2021-04-01 23:15:00|29018.2|28988.2|29016.3|28986.3|29018.8|28988.8|29016.3|28986.3|0
1617319200000|2021-04-01 23:20:00|29015|28985|29016.8|28986.8|29017.4|28987.4|29015|28985|0
1617319500000|2021-04-01 23:25:00|29017.4|28987.4|29016.2|28986.2|29017.5|28987.5|29016.2|28986.2|0
1617319800000|2021-04-01 23:30:00|29017.5|28987.5|29015.9|28985.9|29018.4|28988.4|29015.9|28985.9|0
1617320100000|2021-04-01 23:35:00|29016.2|28986.2|29020.6|28990.6|29021.3|28991.3|29015|28985|0
1617320400000|2021-04-01 23:40:00|29020|28990|29020|28990|29021.3|28991.3|29018.8|28988.8|0
1617320700000|2021-04-01 23:45:00|29021.3|28991.3|29018.8|28988.8|29021.3|28991.3|29018.8|28988.8|0
1617321000000|2021-04-01 23:50:00|29020|28990|29022.8|28992.8|29022.8|28992.8|29019.6|28989.6|0
1617321300000|2021-04-01 23:55:00|29024.1|28994.1|29025.2|28995.2|29026.5|28996.5|29024.1|28994.1|0
1617321600000|2021-04-02 00:00:00|29024.6|28994.6|29025|28995|29026.5|28996.5|29022.7|28992.7|0
1617321900000|2021-04-02 00:05:00|29025.6|28995.6|29026.3|28996.3|29026.3|28996.3|29025|28995|0
1617322200000|2021-04-02 00:10:00|29025|28995|29025|28995|29026.3|28996.3|29023.8|28993.8|0
1617322500000|2021-04-02 00:15:00|29026.3|28996.3|29023.8|28993.8|29026.3|28996.3|29023.8|28993.8|0
1617322800000|2021-04-02 00:20:00|29022.5|28992.5|29022.8|28992.8|29023.8|28993.8|29020|28990|0
1617323100000|2021-04-02 00:25:00|29021.5|28991.5|29024.3|28994.3|29024.3|28994.3|29021.1|28991.1|0
1617323400000|2021-04-02 00:30:00|29025.6|28995.6|29025.6|28995.6|29025.6|28995.6|29023.1|28993.1|0
1617323700000|2021-04-02 00:35:00|29024.3|28994.3|29025.8|28995.8|29027|28997|29024.3|28994.3|0
1617324000000|2021-04-02 00:40:00|29023.2|28993.2|29023.2|28993.2|29024.4|28994.4|29023.2|28993.2|0
1617324300000|2021-04-02 00:45:00|29024.4|28994.4|29024.7|28994.7|29024.7|28994.7|29024.4|28994.4|0
1617324600000|2021-04-02 00:50:00|29023.5|28993.5|29023.3|28993.3|29024.7|28994.7|29023.3|28993.3|0
1617324900000|2021-04-02 00:55:00|29024.5|28994.5|29023.6|28993.6|29024.9|28994.9|29023.3|28993.3|0
1617325200000|2021-04-02 01:00:00|29024.9|28994.9|29024.9|28994.9|29024.9|28994.9|29023.6|28993.6|0
1617325500000|2021-04-02 01:05:00|29023.6|28993.6|29024.9|28994.9|29024.9|28994.9|29023.6|28993.6|0
1617326100000|2021-04-02 01:15:00|29023.6|28993.6|29021.1|28991.1|29023.6|28993.6|29019.8|28989.8|0
1617326400000|2021-04-02 01:20:00|29021.7|28991.7|29022.3|28992.3|29022.3|28992.3|29021.7|28991.7|0
1617326700000|2021-04-02 01:25:00|29021.7|28991.7|29022|28992|29022|28992|29021.7|28991.7|0
1617327000000|2021-04-02 01:30:00|29021.8|28991.8|29022.4|28992.4|29022.4|28992.4|29021.8|28991.8|0
1617327300000|2021-04-02 01:35:00|29021.2|28991.2|29019.9|28989.9|29022.4|28992.4|29018.6|28988.6|0
1617327600000|2021-04-02 01:40:00|29018.6|28988.6|29018.6|28988.6|29021.2|28991.2|29017.4|28987.4|0
1617327900000|2021-04-02 01:45:00|29019.9|28989.9|29019.6|28989.6|29020.9|28990.9|29019.6|28989.6|0
1617328200000|2021-04-02 01:50:00|29018.4|28988.4|29020.6|28990.6|29020.6|28990.6|29018.4|28988.4|0
1617328500000|2021-04-02 01:55:00|29017.4|28987.4|29017.4|28987.4|29018.6|28988.6|29017.4|28987.4|0
1617328800000|2021-04-02 02:00:00|29016.1|28986.1|29017.9|28987.9|29017.9|28987.9|29016.1|28986.1|0
1617329100000|2021-04-02 02:05:00|29016.7|28986.7|29014.2|28984.2|29017.9|28987.9|29014.2|28984.2|0
1617329400000|2021-04-02 02:10:00|29013.6|28983.6|29014.2|28984.2|29014.2|28984.2|29011.7|28981.7|0
1617329700000|2021-04-02 02:15:00|29013.6|28983.6|29016.8|28986.8|29016.8|28986.8|29013.6|28983.6|0
1617330000000|2021-04-02 02:20:00|29016.1|28986.1|29015.2|28985.2|29016.8|28986.8|29015.2|28985.2|0
1617330300000|2021-04-02 02:25:00|29016.4|28986.4|29016.4|28986.4|29016.4|28986.4|29015.2|28985.2|0
1617330600000|2021-04-02 02:30:00|29015.2|28985.2|29018.8|28988.8|29020.2|28990.2|29015.2|28985.2|0
1617330900000|2021-04-02 02:35:00|29020|28990|29015.2|28985.2|29020|28990|29013.6|28983.6|0
1617331200000|2021-04-02 02:40:00|29014.5|28984.5|29015.2|28985.2|29016.4|28986.4|29012.6|28982.6|0
1617331500000|2021-04-02 02:45:00|29014.9|28984.9|29014.3|28984.3|29014.9|28984.9|29014.3|28984.3|0
1617331800000|2021-04-02 02:50:00|29013.6|28983.6|29014.5|28984.5|29014.5|28984.5|29013|28983|0
1617332100000|2021-04-02 02:55:00|29013.2|28983.2|29014.4|28984.4|29014.5|28984.5|29013.2|28983.2|0
1617332400000|2021-04-02 03:00:00|29014.3|28984.3|29014.3|28984.3|29014.3|28984.3|29013|28983|0
1617332700000|2021-04-02 03:05:00|29013.6|28983.6|29017.1|28987.1|29017.1|28987.1|29013|28983|0
1617333000000|2021-04-02 03:10:00|29014.3|28984.3|29013|28983|29014.3|28984.3|29011.8|28981.8|0
1617333300000|2021-04-02 03:15:00|29011.8|28981.8|29011.8|28981.8|29013|28983|29011.8|28981.8|0
1617333600000|2021-04-02 03:20:00|29013|28983|29013|28983|29013|28983|29013|28983|0
1617333900000|2021-04-02 03:25:00|29012.9|28982.9|29012.9|28982.9|29012.9|28982.9|29012.9|28982.9|0
1617334200000|2021-04-02 03:30:00|29013.5|28983.5|29012.8|28982.8|29013.5|28983.5|29012.8|28982.8|0
1617334500000|2021-04-02 03:35:00|29013.4|28983.4|29012.8|28982.8|29013.4|28983.4|29012.8|28982.8|0
1617334800000|2021-04-02 03:40:00|29013.4|28983.4|29012.8|28982.8|29014.1|28984.1|29012.8|28982.8|0
1617335100000|2021-04-02 03:45:00|29014.1|28984.1|29015.7|28985.7|29015.7|28985.7|29012.8|28982.8|0
1617335400000|2021-04-02 03:50:00|29014.4|28984.4|29015.7|28985.7|29015.7|28985.7|29014.4|28984.4|0
1617335700000|2021-04-02 03:55:00|29017.4|28987.4|29017.6|28987.6|29017.6|28987.6|29017.4|28987.4|0
1617336000000|2021-04-02 04:00:00|29018.2|28988.2|29017.6|28987.6|29018.8|28988.8|29017.6|28987.6|0
1617336300000|2021-04-02 04:05:00|29018.8|28988.8|29017.6|28987.6|29018.8|28988.8|29017.6|28987.6|0
1617336600000|2021-04-02 04:10:00|29018.8|28988.8|29017.6|28987.6|29018.8|28988.8|29017.6|28987.6|0
1617336900000|2021-04-02 04:15:00|29020.4|28990.4|29020.4|28990.4|29020.4|28990.4|29019.1|28989.1|0
1617337800000|2021-04-02 04:30:00|29023.1|28993.1|29023.1|28993.1|29023.1|28993.1|29023.1|28993.1|0
1617339000000|2021-04-02 04:50:00|29021.9|28991.9|29023.1|28993.1|29023.1|28993.1|29021.9|28991.9|0
1617339300000|2021-04-02 04:55:00|29024.4|28994.4|29024.4|28994.4|29024.4|28994.4|29024.4|28994.4|0
1617339600000|2021-04-02 05:00:00|29023.1|28993.1|29022.3|28992.3|29024.4|28994.4|29022.3|28992.3|0
1617339900000|2021-04-02 05:05:00|29021|28991|29019.8|28989.8|29021|28991|29019.8|28989.8|0
1617340200000|2021-04-02 05:10:00|29021|28991|29021.9|28991.9|29021.9|28991.9|29019.8|28989.8|0
1617340500000|2021-04-02 05:15:00|29020.6|28990.6|29019.1|28989.1|29021.9|28991.9|29019.1|28989.1|0
1617340800000|2021-04-02 05:20:00|29018.4|28988.4|29017.8|28987.8|29019.1|28989.1|29016.6|28986.6|0
1617341100000|2021-04-02 05:25:00|29019.1|28989.1|29019.1|28989.1|29019.1|28989.1|29019.1|28989.1|0
1617341400000|2021-04-02 05:30:00|29020.4|28990.4|29020.4|28990.4|29020.4|28990.4|29019.1|28989.1|0
1617341700000|2021-04-02 05:35:00|29019.1|28989.1|29019.1|28989.1|29020.4|28990.4|29017.8|28987.8|0
1617342000000|2021-04-02 05:40:00|29018.4|28988.4|29017.9|28987.9|29019.1|28989.1|29017.2|28987.2|0
1617342300000|2021-04-02 05:45:00|29019.1|28989.1|29023|28993|29023|28993|29019.1|28989.1|0
1617342600000|2021-04-02 05:50:00|29023.6|28993.6|29030.7|29000.7|29030.7|29000.7|29023|28993|0
1617342900000|2021-04-02 05:55:00|29032|29002|29031.9|29001.9|29034.8|29004.8|29031.9|29001.9|0
1617343200000|2021-04-02 06:00:00|29033.2|29003.2|29038.7|29008.7|29041.5|29011.5|29031.9|29001.9|0
1617343500000|2021-04-02 06:05:00|29037.4|29007.4|29038.1|29008.1|29038.1|29008.1|29034.9|29004.9|0
1617343800000|2021-04-02 06:10:00|29039.4|29009.4|29042.5|29012.5|29043.2|29013.2|29039.4|29009.4|0
1617344100000|2021-04-02 06:15:00|29043.7|29013.7|29040.3|29010.3|29046.3|29016.3|29037.3|29007.3|0
1617344400000|2021-04-02 06:20:00|29039.7|29009.7|29039.1|29009.1|29040.4|29010.4|29038.5|29008.5|0
1617344700000|2021-04-02 06:25:00|29039.7|29009.7|29036.3|29006.3|29040.4|29010.4|29035|29005|0
1617345000000|2021-04-02 06:30:00|29035|29005|29036.3|29006.3|29036.3|29006.3|29035|29005|0
1617345300000|2021-04-02 06:35:00|29037.5|29007.5|29035|29005|29037.5|29007.5|29035|29005|0
1617345600000|2021-04-02 06:40:00|29036.3|29006.3|29034.9|29004.9|29037.4|29007.4|29034.9|29004.9|0
1617345900000|2021-04-02 06:45:00|29036.2|29006.2|29036.2|29006.2|29036.8|29006.8|29034.9|29004.9|0
1617346200000|2021-04-02 06:50:00|29037.4|29007.4|29035.6|29005.6|29037.4|29007.4|29035|29005|0
1617346500000|2021-04-02 06:55:00|29034.4|29004.4|29034.4|29004.4|29034.4|29004.4|29034.4|29004.4|0
1617346800000|2021-04-02 07:00:00|29033.1|29003.1|29039|29009|29039|29009|29033.1|29003.1|0
1617347100000|2021-04-02 07:05:00|29037.8|29007.8|29040.3|29010.3|29040.3|29010.3|29036.5|29006.5|0
1617347400000|2021-04-02 07:10:00|29039.7|29009.7|29040.3|29010.3|29040.3|29010.3|29037.8|29007.8|0
1617347700000|2021-04-02 07:15:00|29039|29009|29041.6|29011.6|29041.6|29011.6|29037.8|29007.8|0
1617348000000|2021-04-02 07:20:00|29040.9|29010.9|29039|29009|29041.6|29011.6|29039|29009|0
1617348300000|2021-04-02 07:25:00|29037.8|29007.8|29039|29009|29039|29009|29037.8|29007.8|0
1617348600000|2021-04-02 07:30:00|29040.3|29010.3|29040.3|29010.3|29041.6|29011.6|29040.3|29010.3|0
1617348900000|2021-04-02 07:35:00|29039.7|29009.7|29040.3|29010.3|29041.6|29011.6|29037.8|29007.8|0
1617349200000|2021-04-02 07:40:00|29040.9|29010.9|29040.6|29010.6|29041.6|29011.6|29039.3|29009.3|0
1617349500000|2021-04-02 07:45:00|29039.9|29009.9|29039.3|29009.3|29040.6|29010.6|29039.3|29009.3|0
1617349800000|2021-04-02 07:50:00|29039.2|29009.2|29039.2|29009.2|29039.2|29009.2|29037.9|29007.9|0
1617350100000|2021-04-02 07:55:00|29038.6|29008.6|29037.9|29007.9|29039.2|29009.2|29037.9|29007.9|0
1617350400000|2021-04-02 08:00:00|29038.6|29008.6|29039.2|29009.2|29039.2|29009.2|29037.9|29007.9|0
1617350700000|2021-04-02 08:05:00|29038.6|29008.6|29039.2|29009.2|29039.2|29009.2|29037.9|29007.9|0
1617351000000|2021-04-02 08:10:00|29041.4|29011.4|29038.9|29008.9|29041.4|29011.4|29037.6|29007.6|0
1617351300000|2021-04-02 08:15:00|29039.5|29009.5|29033.8|29003.8|29039.5|29009.5|29033.8|29003.8|0
1617351600000|2021-04-02 08:20:00|29032.5|29002.5|29037.6|29007.6|29038.2|29008.2|29031.3|29001.3|0
1617351900000|2021-04-02 08:25:00|29038.9|29008.9|29037.6|29007.6|29040.1|29010.1|29037.6|29007.6|0
1617352200000|2021-04-02 08:30:00|29038.2|29008.2|29038.9|29008.9|29038.9|29008.9|29037.6|29007.6|0
1617352500000|2021-04-02 08:35:00|29039.5|29009.5|29039.9|29009.9|29040.1|29010.1|29038.7|29008.7|0
1617352800000|2021-04-02 08:40:00|29042.7|29012.7|29042.7|29012.7|29042.7|29012.7|29042.7|29012.7|0
1617353100000|2021-04-02 08:45:00|29043.3|29013.3|29042.7|29012.7|29044|29014|29041.5|29011.5|0
1617353400000|2021-04-02 08:50:00|29043.1|29013.1|29044.3|29014.3|29044.3|29014.3|29041.8|29011.8|0
1617353700000|2021-04-02 08:55:00|29045.6|29015.6|29056.5|29026.5|29056.5|29026.5|29045.6|29015.6|0
1617354000000|2021-04-02 09:00:00|29054|29024|29053.1|29023.1|29054|29024|29051.4|29021.4|0
1617354300000|2021-04-02 09:05:00|29051.9|29021.9|29050.6|29020.6|29051.9|29021.9|29050.6|29020.6|0
1617354600000|2021-04-02 09:10:00|29050.9|29020.9|29050.9|29020.9|29052.1|29022.1|29050.9|29020.9|0
1617354900000|2021-04-02 09:15:00|29051.5|29021.5|29049.9|29019.9|29051.5|29021.5|29049.6|29019.6|0
1617355200000|2021-04-02 09:20:00|29049.2|29019.2|29049.9|29019.9|29049.9|29019.9|29048.6|29018.6|0
1617355500000|2021-04-02 09:25:00|29048.6|29018.6|29048.6|29018.6|29049.9|29019.9|29048.6|29018.6|0
1617355800000|2021-04-02 09:30:00|29047.9|29017.9|29045.7|29015.7|29048.6|29018.6|29044.5|29014.5|0
1617356100000|2021-04-02 09:35:00|29046.4|29016.4|29049.5|29019.5|29049.5|29019.5|29045.7|29015.7|0
1617356400000|2021-04-02 09:40:00|29048.3|29018.3|29048.3|29018.3|29048.3|29018.3|29047|29017|0
1617356700000|2021-04-02 09:45:00|29047|29017|29050|29020|29050|29020|29047|29017|0
1617357000000|2021-04-02 09:50:00|29048.7|29018.7|29050|29020|29050|29020|29048.7|29018.7|0
1617357300000|2021-04-02 09:55:00|29050.6|29020.6|29052.5|29022.5|29052.5|29022.5|29050|29020|0
1617357600000|2021-04-02 10:00:00|29053.1|29023.1|29052.5|29022.5|29053.8|29023.8|29052.5|29022.5|0
1617357900000|2021-04-02 10:05:00|29051.2|29021.2|29051.2|29021.2|29051.2|29021.2|29050|29020|0
1617358200000|2021-04-02 10:10:00|29050|29020|29050|29020|29050|29020|29050|29020|0
1617358500000|2021-04-02 10:15:00|29048.7|29018.7|29048.9|29018.9|29050.1|29020.1|29048.7|29018.7|0
1617358800000|2021-04-02 10:20:00|29048.2|29018.2|29048.9|29018.9|29048.9|29018.9|29047.6|29017.6|0
1617359100000|2021-04-02 10:25:00|29047.6|29017.6|29046.1|29016.1|29048.9|29018.9|29044.9|29014.9|0
1617359400000|2021-04-02 10:30:00|29046.7|29016.7|29044.9|29014.9|29047.4|29017.4|29044.9|29014.9|0
1617359700000|2021-04-02 10:35:00|29043.6|29013.6|29042.3|29012.3|29047.4|29017.4|29041.1|29011.1|0
1617360000000|2021-04-02 10:40:00|29043.6|29013.6|29044.4|29014.4|29044.9|29014.9|29042.3|29012.3|0
1617360300000|2021-04-02 10:45:00|29045.7|29015.7|29051.7|29021.7|29051.7|29021.7|29045.7|29015.7|0
1617360600000|2021-04-02 10:50:00|29052.3|29022.3|29047.9|29017.9|29052.9|29022.9|29047.9|29017.9|0
1617360900000|2021-04-02 10:55:00|29049.1|29019.1|29055.3|29025.3|29055.3|29025.3|29049.1|29019.1|0
1617361200000|2021-04-02 11:00:00|29054.1|29024.1|29052.8|29022.8|29056.6|29026.6|29052.1|29022.1|0
1617361500000|2021-04-02 11:05:00|29051.5|29021.5|29050.3|29020.3|29051.5|29021.5|29050.3|29020.3|0
1617361800000|2021-04-02 11:10:00|29051.5|29021.5|29050.3|29020.3|29052.8|29022.8|29050.3|29020.3|0
1617362100000|2021-04-02 11:15:00|29049|29019|29049.7|29019.7|29050.9|29020.9|29049|29019|0
1617362400000|2021-04-02 11:20:00|29050.9|29020.9|29053.5|29023.5|29053.5|29023.5|29049.7|29019.7|0
1617363000000|2021-04-02 11:30:00|29054.7|29024.7|29054.4|29024.4|29056|29026|29054.4|29024.4|0
1617363300000|2021-04-02 11:35:00|29055.7|29025.7|29055.7|29025.7|29056.3|29026.3|29054.4|29024.4|0
1617363600000|2021-04-02 11:40:00|29054.4|29024.4|29055|29025|29055.7|29025.7|29054.4|29024.4|0
1617363900000|2021-04-02 11:45:00|29055.7|29025.7|29055.7|29025.7|29056.9|29026.9|29054.4|29024.4|0
1617364200000|2021-04-02 11:50:00|29056.9|29026.9|29056.9|29026.9|29056.9|29026.9|29054.4|29024.4|0
1617364500000|2021-04-02 11:55:00|29056.2|29026.2|29059.4|29029.4|29059.4|29029.4|29055.6|29025.6|0
1617364800000|2021-04-02 12:00:00|29061.9|29031.9|29060.5|29030.5|29064.5|29034.5|29059.2|29029.2|0
1617365100000|2021-04-02 12:05:00|29061.1|29031.1|29059.2|29029.2|29065.5|29035.5|29059.2|29029.2|0
1617365400000|2021-04-02 12:10:00|29059.8|29029.8|29055.4|29025.4|29060.5|29030.5|29052.8|29022.8|0
1617365700000|2021-04-02 12:15:00|29054.7|29024.7|29054.5|29024.5|29059.1|29029.1|29053.9|29023.9|0
1617366000000|2021-04-02 12:20:00|29053.9|29023.9|29065.3|29035.3|29067.9|29037.9|29053.9|29023.9|0
1617366300000|2021-04-02 12:25:00|29066.6|29036.6|29064.1|29034.1|29069.1|29039.1|29057.8|29027.8|0
1617366600000|2021-04-02 12:30:00|29063.4|29033.4|29116.1|29086.1|29129.4|29099.4|29055.2|29025.2|0
1617366900000|2021-04-02 12:35:00|29117.4|29087.4|29118.1|29088.1|29144.2|29114.2|29114.9|29084.9|0
1617367200000|2021-04-02 12:40:00|29109.3|29079.3|29142.7|29112.7|29142.7|29112.7|29103.2|29073.2|0
1617367500000|2021-04-02 12:45:00|29143.9|29113.9|29142.1|29112.1|29173.5|29143.5|29142.1|29112.1|0
1617367800000|2021-04-02 12:50:00|29140.8|29110.8|29129.4|29099.4|29144.6|29114.6|29125.6|29095.6|0
1617368100000|2021-04-02 12:55:00|29131.3|29101.3|29120|29090|29133.4|29103.4|29113.6|29083.6|0
1617368400000|2021-04-02 13:00:00|29119.3|29089.3|29109.3|29079.3|29120.6|29090.6|29108.3|29078.3|0
1617368700000|2021-04-02 13:05:00|29110.5|29080.5|29098.8|29068.8|29113|29083|29091.9|29061.9|0
1617369000000|2021-04-02 13:10:00|29099.4|29069.4|29094.1|29064.1|29102|29072|29087.4|29057.4|0
1617369300000|2021-04-02 13:15:00|29095.4|29065.4|29095.1|29065.1|29095.4|29065.4|29095.1|29065.1|0
1617369600000|2021-04-02 13:20:00|29095.5|29065.5|29095.5|29065.5|29095.5|29065.5|29095.5|29065.5|0
1617369900000|2021-04-02 13:25:00|29095.6|29065.6|29095.7|29065.7|29095.7|29065.7|29095.6|29065.6|0
1617371400000|2021-04-02 13:50:00|29095.6|29065.6|29095.6|29065.6|29095.6|29065.6|29095.6|29065.6|0
1617372600000|2021-04-02 14:10:00|29095.9|29065.9|29095.1|29065.1|29095.9|29065.9|29095.1|29065.1|0
1617373200000|2021-04-02 14:20:00|29100.7|29070.7|29100.7|29070.7|29100.7|29070.7|29100.7|29070.7|0
1617373500000|2021-04-02 14:25:00|29103.6|29073.6|29104.1|29074.1|29104.1|29074.1|29103.6|29073.6|0
1617374100000|2021-04-02 14:35:00|29104.2|29074.2|29104.2|29074.2|29104.2|29074.2|29104.2|29074.2|0
1617573600000|2021-04-04 22:00:00|29100.2|29070.2|29101|29071|29106|29076|29090.9|29060.9|0
1617573900000|2021-04-04 22:05:00|29100.3|29070.3|29098.6|29068.6|29101.1|29071.1|29094.6|29064.6|0
1617574200000|2021-04-04 22:10:00|29099.9|29069.9|29094.5|29064.5|29101.1|29071.1|29088.2|29058.2|0
1617574500000|2021-04-04 22:15:00|29095.7|29065.7|29105.5|29075.5|29105.5|29075.5|29095.7|29065.7|0
1617574800000|2021-04-04 22:20:00|29106.7|29076.7|29100.6|29070.6|29106.9|29076.9|29100.4|29070.4|0
1617575100000|2021-04-04 22:25:00|29101.2|29071.2|29098.1|29068.1|29104.4|29074.4|29093|29063|0
1617575400000|2021-04-04 22:30:00|29096.8|29066.8|29085.4|29055.4|29098.1|29068.1|29084.2|29054.2|0
1617575700000|2021-04-04 22:35:00|29084.2|29054.2|29091.7|29061.7|29091.7|29061.7|29084.2|29054.2|0
1617576000000|2021-04-04 22:40:00|29090.5|29060.5|29089.2|29059.2|29096.8|29066.8|29084.2|29054.2|0
1617576300000|2021-04-04 22:45:00|29090.5|29060.5|29090.5|29060.5|29093|29063|29088|29058|0
1617576600000|2021-04-04 22:50:00|29089.2|29059.2|29086|29056|29089.2|29059.2|29084.2|29054.2|0
1617576900000|2021-04-04 22:55:00|29085.4|29055.4|29093|29063|29101.8|29071.8|29085.4|29055.4|0
1617577200000|2021-04-04 23:00:00|29093.6|29063.6|29095.5|29065.5|29100.6|29070.6|29093|29063|0
1617577500000|2021-04-04 23:05:00|29094.3|29064.3|29094.3|29064.3|29098.1|29068.1|29093|29063|0
1617577800000|2021-04-04 23:10:00|29093|29063|29099.3|29069.3|29100.6|29070.6|29091.7|29061.7|0
1617578100000|2021-04-04 23:15:00|29100.6|29070.6|29108.2|29078.2|29108.2|29078.2|29095.5|29065.5|0
1617578400000|2021-04-04 23:20:00|29107.5|29077.5|29110.7|29080.7|29113.2|29083.2|29105.6|29075.6|0
1617578700000|2021-04-04 23:25:00|29109.4|29079.4|29113.5|29083.5|29118.3|29088.3|29109.4|29079.4|0
1617579000000|2021-04-04 23:30:00|29114.8|29084.8|29116.7|29086.7|29123|29093|29114.8|29084.8|0
1617579300000|2021-04-04 23:35:00|29118|29088|29141.6|29111.6|29141.9|29111.9|29115.5|29085.5|0
1617579600000|2021-04-04 23:40:00|29140.3|29110.3|29142.8|29112.8|29142.8|29112.8|29139.1|29109.1|0
1617579900000|2021-04-04 23:45:00|29141.5|29111.5|29151.2|29121.2|29151.2|29121.2|29139|29109|0
1617580200000|2021-04-04 23:50:00|29152.5|29122.5|29154.6|29124.6|29157.7|29127.7|29149.3|29119.3|0
1617580500000|2021-04-04 23:55:00|29153.4|29123.4|29146.7|29116.7|29153.4|29123.4|29145.3|29115.3|0
1617580800000|2021-04-05 00:00:00|29147.9|29117.9|29144.2|29114.2|29147.9|29117.9|29136.6|29106.6|0
1617581100000|2021-04-05 00:05:00|29142.9|29112.9|29150.3|29120.3|29151.8|29121.8|29142.9|29112.9|0
1617581400000|2021-04-05 00:10:00|29151.5|29121.5|29141.9|29111.9|29151.5|29121.5|29140.6|29110.6|0
1617581700000|2021-04-05 00:15:00|29141.2|29111.2|29141.9|29111.9|29144.4|29114.4|29139.4|29109.4|0
1617582000000|2021-04-05 00:20:00|29140.6|29110.6|29141.9|29111.9|29143.2|29113.2|29139.4|29109.4|0
1617582300000|2021-04-05 00:25:00|29141.5|29111.5|29145.2|29115.2|29145.2|29115.2|29137.7|29107.7|0
1617582600000|2021-04-05 00:30:00|29146.5|29116.5|29155.3|29125.3|29155.3|29125.3|29144|29114|0
1617582900000|2021-04-05 00:35:00|29156.6|29126.6|29153.4|29123.4|29158.1|29128.1|29152.8|29122.8|0
1617583200000|2021-04-05 00:40:00|29152.2|29122.2|29156.7|29126.7|29158|29128|29148.4|29118.4|0
1617583500000|2021-04-05 00:45:00|29155.5|29125.5|29154.2|29124.2|29156.7|29126.7|29153|29123|0
1617583800000|2021-04-05 00:50:00|29155.5|29125.5|29155.5|29125.5|29158|29128|29151.7|29121.7|0
1617584100000|2021-04-05 00:55:00|29154.2|29124.2|29152.9|29122.9|29155.5|29125.5|29151.7|29121.7|0
1617584400000|2021-04-05 01:00:00|29154.2|29124.2|29144.8|29114.8|29154.2|29124.2|29144.8|29114.8|0
1617584700000|2021-04-05 01:05:00|29144.2|29114.2|29141.8|29111.8|29146.4|29116.4|29140.5|29110.5|0
1617585000000|2021-04-05 01:10:00|29143|29113|29141.7|29111.7|29143|29113|29140.5|29110.5|0
1617585300000|2021-04-05 01:15:00|29140.5|29110.5|29135.5|29105.5|29141|29111|29135.5|29105.5|0
1617585600000|2021-04-05 01:20:00|29134.3|29104.3|29137.7|29107.7|29138|29108|29134.3|29104.3|0
1617585900000|2021-04-05 01:25:00|29139|29109|29132.6|29102.6|29139|29109|29132.6|29102.6|0
1617586200000|2021-04-05 01:30:00|29131.3|29101.3|29130.9|29100.9|29133.9|29103.9|29130.9|29100.9|0
1617586500000|2021-04-05 01:35:00|29132.2|29102.2|29131.9|29101.9|29133.1|29103.1|29130.6|29100.6|0
1617586800000|2021-04-05 01:40:00|29131.2|29101.2|29129.6|29099.6|29132.1|29102.1|29129.6|29099.6|0
1617587100000|2021-04-05 01:45:00|29128.3|29098.3|29135.9|29105.9|29135.9|29105.9|29128.3|29098.3|0
1617587400000|2021-04-05 01:50:00|29134.6|29104.6|29133|29103|29135.9|29105.9|29131.8|29101.8|0
1617587700000|2021-04-05 01:55:00|29134.3|29104.3|29134.1|29104.1|29135.6|29105.6|29132.9|29102.9|0
1617588000000|2021-04-05 02:00:00|29132.9|29102.9|29137.9|29107.9|29137.9|29107.9|29132.9|29102.9|0
1617588300000|2021-04-05 02:05:00|29136.7|29106.7|29133.8|29103.8|29136.7|29106.7|29132.5|29102.5|0
1617588600000|2021-04-05 02:10:00|29132.5|29102.5|29126.9|29096.9|29132.5|29102.5|29126.9|29096.9|0
1617588900000|2021-04-05 02:15:00|29125.7|29095.7|29122.3|29092.3|29128.2|29098.2|29121|29091|0
1617589200000|2021-04-05 02:20:00|29121|29091|29128.6|29098.6|29128.6|29098.6|29119.7|29089.7|0
1617589500000|2021-04-05 02:25:00|29127.3|29097.3|29123.8|29093.8|29129.8|29099.8|29123.2|29093.2|0
1617589800000|2021-04-05 02:30:00|29123.2|29093.2|29116.9|29086.9|29124.5|29094.5|29116.6|29086.6|0
1617590100000|2021-04-05 02:35:00|29118.2|29088.2|29118.3|29088.3|29119.4|29089.4|29115.6|29085.6|0
1617590400000|2021-04-05 02:40:00|29117.1|29087.1|29114.3|29084.3|29118.3|29088.3|29113|29083|0
1617590700000|2021-04-05 02:45:00|29115.5|29085.5|29114.6|29084.6|29117.1|29087.1|29114.3|29084.3|0
1617591000000|2021-04-05 02:50:00|29113.3|29083.3|29094.5|29064.5|29114.6|29084.6|29094.5|29064.5|0
1617591300000|2021-04-05 02:55:00|29095.8|29065.8|29092.8|29062.8|29096.7|29066.7|29092.8|29062.8|0
1617591600000|2021-04-05 03:00:00|29090.1|29060.1|29089.8|29059.8|29095.4|29065.4|29087.7|29057.7|0
1617591900000|2021-04-05 03:05:00|29088.6|29058.6|29091.4|29061.4|29091.4|29061.4|29088.6|29058.6|0
1617592200000|2021-04-05 03:10:00|29090.2|29060.2|29088.6|29058.6|29090.2|29060.2|29088.6|29058.6|0
1617592500000|2021-04-05 03:15:00|29083|29053|29084.6|29054.6|29084.6|29054.6|29083|29053|0
1617592800000|2021-04-05 03:20:00|29085.8|29055.8|29085.7|29055.7|29087.1|29057.1|29083.3|29053.3|0
1617593100000|2021-04-05 03:25:00|29084.5|29054.5|29088.1|29058.1|29088.1|29058.1|29083.2|29053.2|0
1617593400000|2021-04-05 03:30:00|29086.8|29056.8|29087.5|29057.5|29088.8|29058.8|29084.3|29054.3|0
1617593700000|2021-04-05 03:35:00|29088.8|29058.8|29086.3|29056.3|29088.8|29058.8|29086.3|29056.3|0
1617594000000|2021-04-05 03:40:00|29087.5|29057.5|29087.5|29057.5|29088.8|29058.8|29087.5|29057.5|0
1617594300000|2021-04-05 03:45:00|29086.3|29056.3|29090.1|29060.1|29090.1|29060.1|29086.3|29056.3|0
1617594600000|2021-04-05 03:50:00|29088.8|29058.8|29090.3|29060.3|29091.5|29061.5|29088.8|29058.8|0
1617594900000|2021-04-05 03:55:00|29091.5|29061.5|29090.1|29060.1|29092.1|29062.1|29088.9|29058.9|0
1617595200000|2021-04-05 04:00:00|29091.4|29061.4|29091.4|29061.4|29094.5|29064.5|29090.1|29060.1|0
1617595500000|2021-04-05 04:05:00|29090.7|29060.7|29093.3|29063.3|29093.9|29063.9|29088.9|29058.9|0
1617595800000|2021-04-05 04:10:00|29094|29064|29094.1|29064.1|29095.3|29065.3|29092.7|29062.7|0
1617596100000|2021-04-05 04:15:00|29094.4|29064.4|29092.3|29062.3|29094.8|29064.8|29092|29062|0
1617596400000|2021-04-05 04:20:00|29093.6|29063.6|29092.3|29062.3|29096.1|29066.1|29092.3|29062.3|0
1617596700000|2021-04-05 04:25:00|29091.1|29061.1|29092.3|29062.3|29093.6|29063.6|29091.1|29061.1|0
1617597000000|2021-04-05 04:30:00|29091.1|29061.1|29092.7|29062.7|29094|29064|29091.1|29061.1|0
1617597300000|2021-04-05 04:35:00|29094|29064|29094.1|29064.1|29094.1|29064.1|29094|29064|0
1617597600000|2021-04-05 04:40:00|29092.8|29062.8|29092.8|29062.8|29095.3|29065.3|29092.8|29062.8|0
1617597900000|2021-04-05 04:45:00|29094.1|29064.1|29094.1|29064.1|29095.3|29065.3|29094.1|29064.1|0
1617598200000|2021-04-05 04:50:00|29092.8|29062.8|29091.6|29061.6|29095.3|29065.3|29091.6|29061.6|0
1617598500000|2021-04-05 04:55:00|29092.8|29062.8|29092.8|29062.8|29094.1|29064.1|29091.6|29061.6|0
1617598800000|2021-04-05 05:00:00|29091.6|29061.6|29092.8|29062.8|29094.1|29064.1|29091.6|29061.6|0
1617599100000|2021-04-05 05:05:00|29091.6|29061.6|29091.6|29061.6|29092.8|29062.8|29090.3|29060.3|0
1617599400000|2021-04-05 05:10:00|29092.8|29062.8|29091.6|29061.6|29092.8|29062.8|29090.3|29060.3|0
1617599700000|2021-04-05 05:15:00|29090.3|29060.3|29089.1|29059.1|29091.6|29061.6|29089.1|29059.1|0
1617600000000|2021-04-05 05:20:00|29087.8|29057.8|29090.3|29060.3|29090.3|29060.3|29087.8|29057.8|0
1617600300000|2021-04-05 05:25:00|29089|29059|29091.6|29061.6|29092.8|29062.8|29089|29059|0
1617600600000|2021-04-05 05:30:00|29090.3|29060.3|29092.8|29062.8|29092.8|29062.8|29090.3|29060.3|0
1617600900000|2021-04-05 05:35:00|29091.6|29061.6|29094.7|29064.7|29096|29066|29091.6|29061.6|0
1617601200000|2021-04-05 05:40:00|29096|29066|29080.6|29050.6|29096|29066|29080.6|29050.6|0
1617601500000|2021-04-05 05:45:00|29081.8|29051.8|29081.8|29051.8|29081.8|29051.8|29077.6|29047.6|0
1617601800000|2021-04-05 05:50:00|29081.6|29051.6|29082.9|29052.9|29084.2|29054.2|29079|29049|0
1617602100000|2021-04-05 05:55:00|29081.6|29051.6|29073.6|29043.6|29082.9|29052.9|29072.4|29042.4|0
1617602400000|2021-04-05 06:00:00|29074.9|29044.9|29060.1|29030.1|29074.9|29044.9|29055.3|29025.3|0
1617602700000|2021-04-05 06:05:00|29058.8|29028.8|29057.1|29027.1|29058.8|29028.8|29055.9|29025.9|0
1617603000000|2021-04-05 06:10:00|29055.9|29025.9|29062.9|29032.9|29062.9|29032.9|29053.3|29023.3|0
1617603300000|2021-04-05 06:15:00|29064.2|29034.2|29065.1|29035.1|29067.3|29037.3|29062.9|29032.9|0
1617603600000|2021-04-05 06:20:00|29065.7|29035.7|29065.2|29035.2|29068.2|29038.2|29062.7|29032.7|0
1617603900000|2021-04-05 06:25:00|29065.8|29035.8|29073.1|29043.1|29073.8|29043.8|29065.2|29035.2|0
1617604200000|2021-04-05 06:30:00|29072.5|29042.5|29073.7|29043.7|29075|29045|29072.5|29042.5|0
1617604500000|2021-04-05 06:35:00|29073.1|29043.1|29072.6|29042.6|29073.8|29043.8|29071.3|29041.3|0
1617604800000|2021-04-05 06:40:00|29073.8|29043.8|29073.5|29043.5|29075.1|29045.1|29071.3|29041.3|0
1617605100000|2021-04-05 06:45:00|29072.8|29042.8|29073.3|29043.3|29074.7|29044.7|29072.2|29042.2|0
1617605400000|2021-04-05 06:50:00|29072.6|29042.6|29074.4|29044.4|29075.7|29045.7|29072.6|29042.6|0
1617605700000|2021-04-05 06:55:00|29071.9|29041.9|29074.4|29044.4|29075.7|29045.7|29071.9|29041.9|0
1617606000000|2021-04-05 07:00:00|29074.7|29044.7|29069.7|29039.7|29076|29046|29069.7|29039.7|0
1617606300000|2021-04-05 07:05:00|29068.4|29038.4|29077.2|29047.2|29078.5|29048.5|29068.4|29038.4|0
1617606600000|2021-04-05 07:10:00|29078.5|29048.5|29076|29046|29079.8|29049.8|29076|29046|0
1617606900000|2021-04-05 07:15:00|29077.2|29047.2|29072.2|29042.2|29077.2|29047.2|29072.2|29042.2|0
1617607200000|2021-04-05 07:20:00|29071.5|29041.5|29075.6|29045.6|29076.8|29046.8|29070.9|29040.9|0
1617607500000|2021-04-05 07:25:00|29076.2|29046.2|29078.1|29048.1|29078.1|29048.1|29074.3|29044.3|0
1617607800000|2021-04-05 07:30:00|29078.7|29048.7|29078.6|29048.6|29079.3|29049.3|29076.8|29046.8|0
1617608100000|2021-04-05 07:35:00|29081.2|29051.2|29079.9|29049.9|29081.2|29051.2|29076.1|29046.1|0
1617608400000|2021-04-05 07:40:00|29078.6|29048.6|29074.9|29044.9|29078.6|29048.6|29073.6|29043.6|0
1617608700000|2021-04-05 07:45:00|29074.2|29044.2|29074.8|29044.8|29074.8|29044.8|29073.6|29043.6|0
1617609000000|2021-04-05 07:50:00|29073.6|29043.6|29079.9|29049.9|29081.1|29051.1|29073.6|29043.6|0
1617609300000|2021-04-05 07:55:00|29080.5|29050.5|29083.8|29053.8|29085.1|29055.1|29079.9|29049.9|0
1617609600000|2021-04-05 08:00:00|29085.1|29055.1|29083.8|29053.8|29086.3|29056.3|29081.3|29051.3|0
1617609900000|2021-04-05 08:05:00|29083.1|29053.1|29081.3|29051.3|29083.8|29053.8|29080|29050|0
1617610200000|2021-04-05 08:10:00|29080.6|29050.6|29090.1|29060.1|29091.4|29061.4|29080|29050|0
1617610500000|2021-04-05 08:15:00|29088.8|29058.8|29093.3|29063.3|29093.9|29063.9|29088.8|29058.8|0
1617610800000|2021-04-05 08:20:00|29094.6|29064.6|29097.5|29067.5|29097.5|29067.5|29094.6|29064.6|0
1617611100000|2021-04-05 08:25:00|29096.9|29066.9|29094.9|29064.9|29098.8|29068.8|29093.7|29063.7|0
1617611400000|2021-04-05 08:30:00|29095.5|29065.5|29106.6|29076.6|29106.6|29076.6|29094.9|29064.9|0
1617611700000|2021-04-05 08:35:00|29105.4|29075.4|29103.3|29073.3|29109.6|29079.6|29103.3|29073.3|0
1617612000000|2021-04-05 08:40:00|29102.7|29072.7|29105.5|29075.5|29105.8|29075.8|29102.7|29072.7|0
1617612300000|2021-04-05 08:45:00|29104.3|29074.3|29103|29073|29104.3|29074.3|29103|29073|0
1617612600000|2021-04-05 08:50:00|29104.3|29074.3|29103|29073|29104.3|29074.3|29103|29073|0
1617612900000|2021-04-05 08:55:00|29101.7|29071.7|29101.7|29071.7|29103|29073|29100.4|29070.4|0
1617613200000|2021-04-05 09:00:00|29101|29071|29103|29073|29103|29073|29096|29066|0
1617613500000|2021-04-05 09:05:00|29104.2|29074.2|29106.7|29076.7|29106.7|29076.7|29104.2|29074.2|0
1617613800000|2021-04-05 09:10:00|29105.5|29075.5|29106.7|29076.7|29106.7|29076.7|29103|29073|0
1617614100000|2021-04-05 09:15:00|29106.9|29076.9|29104.4|29074.4|29106.9|29076.9|29103.1|29073.1|0
1617614400000|2021-04-05 09:20:00|29105.7|29075.7|29106|29076|29108.2|29078.2|29105.7|29075.7|0
1617614700000|2021-04-05 09:25:00|29107.2|29077.2|29113.8|29083.8|29113.8|29083.8|29106.6|29076.6|0
1617615000000|2021-04-05 09:30:00|29115|29085|29116.3|29086.3|29118.2|29088.2|29115|29085|0
1617615300000|2021-04-05 09:35:00|29117.6|29087.6|29117.6|29087.6|29118.8|29088.8|29116.3|29086.3|0
1617615600000|2021-04-05 09:40:00|29118.8|29088.8|29118.8|29088.8|29121.4|29091.4|29118.2|29088.2|0
1617615900000|2021-04-05 09:45:00|29119.4|29089.4|29117.3|29087.3|29120.1|29090.1|29117.3|29087.3|0
1617616200000|2021-04-05 09:50:00|29116|29086|29117.3|29087.3|29117.3|29087.3|29114.8|29084.8|0
1617616500000|2021-04-05 09:55:00|29116.6|29086.6|29114.1|29084.1|29117.3|29087.3|29114.1|29084.1|0
1617616800000|2021-04-05 10:00:00|29113.4|29083.4|29108.2|29078.2|29113.4|29083.4|29107.8|29077.8|0
1617617100000|2021-04-05 10:05:00|29109.5|29079.5|29108.2|29078.2|29110.1|29080.1|29108.2|29078.2|0
1617617400000|2021-04-05 10:10:00|29106.9|29076.9|29109.5|29079.5|29109.5|29079.5|29106.9|29076.9|0
1617617700000|2021-04-05 10:15:00|29110.7|29080.7|29117.4|29087.4|29118.6|29088.6|29110.7|29080.7|0
1617618000000|2021-04-05 10:20:00|29116.1|29086.1|29118.6|29088.6|29119.9|29089.9|29114.8|29084.8|0
1617618300000|2021-04-05 10:25:00|29119.9|29089.9|29121.1|29091.1|29123.7|29093.7|29119.9|29089.9|0
1617618600000|2021-04-05 10:30:00|29120.5|29090.5|29123.6|29093.6|29125.2|29095.2|29119.9|29089.9|0
1617618900000|2021-04-05 10:35:00|29123|29093|29121.1|29091.1|29123.6|29093.6|29119.8|29089.8|0
1617619200000|2021-04-05 10:40:00|29122.4|29092.4|29121.1|29091.1|29123.6|29093.6|29119.8|29089.8|0
1617619500000|2021-04-05 10:45:00|29119.8|29089.8|29115.8|29085.8|29121.1|29091.1|29115.8|29085.8|0
1617619800000|2021-04-05 10:50:00|29114.6|29084.6|29117.1|29087.1|29117.1|29087.1|29113.3|29083.3|0
1617620100000|2021-04-05 10:55:00|29116.4|29086.4|29112.8|29082.8|29117.1|29087.1|29110.9|29080.9|0
1617620400000|2021-04-05 11:00:00|29112.1|29082.1|29112.8|29082.8|29112.8|29082.8|29107.7|29077.7|0
1617620700000|2021-04-05 11:05:00|29114.1|29084.1|29118|29088|29118.6|29088.6|29114.1|29084.1|0
1617621000000|2021-04-05 11:10:00|29116.7|29086.7|29128.8|29098.8|29128.8|29098.8|29115.4|29085.4|0
1617621300000|2021-04-05 11:15:00|29128.1|29098.1|29126.3|29096.3|29128.8|29098.8|29123.7|29093.7|0
1617621600000|2021-04-05 11:20:00|29123|29093|29124.2|29094.2|29126.7|29096.7|29123|29093|0
1617621900000|2021-04-05 11:25:00|29125.5|29095.5|29124.2|29094.2|29125.5|29095.5|29123|29093|0
1617622200000|2021-04-05 11:30:00|29123|29093|29121.7|29091.7|29123|29093|29119.2|29089.2|0
1617622500000|2021-04-05 11:35:00|29122.3|29092.3|29120.1|29090.1|29123|29093|29120.1|29090.1|0
1617622800000|2021-04-05 11:40:00|29121.4|29091.4|29115.1|29085.1|29122.6|29092.6|29113.8|29083.8|0
1617623100000|2021-04-05 11:45:00|29114.4|29084.4|29115.1|29085.1|29116.3|29086.3|29112.5|29082.5|0
1617623400000|2021-04-05 11:50:00|29116.3|29086.3|29115.1|29085.1|29117.6|29087.6|29111.3|29081.3|0
1617623700000|2021-04-05 11:55:00|29116.3|29086.3|29117.6|29087.6|29117.6|29087.6|29115.1|29085.1|0
1617624000000|2021-04-05 12:00:00|29118.8|29088.8|29120.1|29090.1|29120.1|29090.1|29115.1|29085.1|0
1617624300000|2021-04-05 12:05:00|29120.7|29090.7|29116.3|29086.3|29121.4|29091.4|29113.8|29083.8|0
1617624600000|2021-04-05 12:10:00|29116.9|29086.9|29112.5|29082.5|29116.9|29086.9|29112.5|29082.5|0
1617624900000|2021-04-05 12:15:00|29113.8|29083.8|29115.1|29085.1|29116.3|29086.3|29112.5|29082.5|0
1617625200000|2021-04-05 12:20:00|29113.8|29083.8|29118.8|29088.8|29118.8|29088.8|29112.5|29082.5|0
1617625500000|2021-04-05 12:25:00|29117.5|29087.5|29121.3|29091.3|29125.1|29095.1|29117.5|29087.5|0
1617625800000|2021-04-05 12:30:00|29120.1|29090.1|29124|29094|29124|29094|29120.1|29090.1|0
1617626100000|2021-04-05 12:35:00|29122.7|29092.7|29139.5|29109.5|29140.8|29110.8|29122.7|29092.7|0
1617626400000|2021-04-05 12:40:00|29140.8|29110.8|29141.6|29111.6|29142|29112|29137.8|29107.8|0
1617626700000|2021-04-05 12:45:00|29140.9|29110.9|29146.6|29116.6|29146.6|29116.6|29140.3|29110.3|0
1617627000000|2021-04-05 12:50:00|29147.3|29117.3|29146.4|29116.4|29148|29118|29143.9|29113.9|0
1617627300000|2021-04-05 12:55:00|29145.2|29115.2|29139.7|29109.7|29146.5|29116.5|29139.7|29109.7|0
1617627600000|2021-04-05 13:00:00|29140.9|29110.9|29135.9|29105.9|29142.2|29112.2|29135.9|29105.9|0
1617627900000|2021-04-05 13:05:00|29135.2|29105.2|29139.7|29109.7|29139.7|29109.7|29134.6|29104.6|0
1617628200000|2021-04-05 13:10:00|29140.9|29110.9|29140.9|29110.9|29140.9|29110.9|29139.7|29109.7|0
1617628500000|2021-04-05 13:15:00|29139.7|29109.7|29140.7|29110.7|29140.7|29110.7|29135.6|29105.6|0
1617628800000|2021-04-05 13:20:00|29139.4|29109.4|29139.3|29109.3|29140.6|29110.6|29137.9|29107.9|0
1617629100000|2021-04-05 13:25:00|29138|29108|29143.1|29113.1|29146.9|29116.9|29138|29108|0
1617629400000|2021-04-05 13:30:00|29144.4|29114.4|29058.7|29028.7|29151.9|29121.9|29045.2|29015.2|0
1617629700000|2021-04-05 13:35:00|29059|29029|29070.9|29040.9|29085.9|29055.9|29043.5|29013.5|0
1617630000000|2021-04-05 13:40:00|29071.2|29041.2|29066.3|29036.3|29076.7|29046.7|29054.1|29024.1|0
1617630300000|2021-04-05 13:45:00|29066.6|29036.6|29093.3|29063.3|29095|29065|29066.6|29036.6|0
1617630600000|2021-04-05 13:50:00|29097.9|29067.9|29074.6|29044.6|29107.1|29077.1|29069.8|29039.8|0
1617630900000|2021-04-05 13:55:00|29075|29045|29071.9|29041.9|29086.6|29056.6|29058.2|29028.2|0
1617631200000|2021-04-05 14:00:00|29072.5|29042.5|29061|29031|29081.5|29051.5|29052.7|29022.7|0
1617631500000|2021-04-05 14:05:00|29058.7|29028.7|29064.5|29034.5|29064.7|29034.7|29039.1|29009.1|0
1617631800000|2021-04-05 14:10:00|29064.2|29034.2|29071|29041|29075.7|29045.7|29049.9|29019.9|0
1617632100000|2021-04-05 14:15:00|29071.2|29041.2|29101.8|29071.8|29101.8|29071.8|29071.2|29041.2|0
1617632400000|2021-04-05 14:20:00|29102.1|29072.1|29105.4|29075.4|29113|29083|29091.4|29061.4|0
1617632700000|2021-04-05 14:25:00|29105.8|29075.8|29138.7|29108.7|29141.2|29111.2|29105.8|29075.8|0
1617633000000|2021-04-05 14:30:00|29139|29109|29139.2|29109.2|29144.8|29114.8|29127.8|29097.8|0
1617633300000|2021-04-05 14:35:00|29139.5|29109.5|29130.2|29100.2|29142|29112|29123.4|29093.4|0
1617633600000|2021-04-05 14:40:00|29130.5|29100.5|29126.6|29096.6|29137.4|29107.4|29120.5|29090.5|0
1617633900000|2021-04-05 14:45:00|29126.9|29096.9|29127.3|29097.3|29129.9|29099.9|29122.4|29092.4|0
1617634200000|2021-04-05 14:50:00|29127.6|29097.6|29127.4|29097.4|29127.7|29097.7|29117.9|29087.9|0
1617634500000|2021-04-05 14:55:00|29127.7|29097.7|29143.4|29113.4|29143.4|29113.4|29126|29096|0
1617634800000|2021-04-05 15:00:00|29143.7|29113.7|29137.1|29107.1|29144|29114|29116.9|29086.9|0
1617635100000|2021-04-05 15:05:00|29137.4|29107.4|29136.4|29106.4|29140.3|29110.3|29135.5|29105.5|0
1617635400000|2021-04-05 15:10:00|29136.7|29106.7|29140.9|29110.9|29147.5|29117.5|29136.7|29106.7|0
1617635700000|2021-04-05 15:15:00|29140.7|29110.7|29133.1|29103.1|29141.8|29111.8|29129.4|29099.4|0
1617636000000|2021-04-05 15:20:00|29133.4|29103.4|29132.6|29102.6|29137.6|29107.6|29131.4|29101.4|0
1617636300000|2021-04-05 15:25:00|29132.9|29102.9|29123.3|29093.3|29132.9|29102.9|29122.8|29092.8|0
1617636600000|2021-04-05 15:30:00|29123.5|29093.5|29132|29102|29133.6|29103.6|29123.3|29093.3|0
1617636900000|2021-04-05 15:35:00|29132.3|29102.3|29133.7|29103.7|29149.6|29119.6|29129.7|29099.7|0
1617637200000|2021-04-05 15:40:00|29134.1|29104.1|29125.1|29095.1|29134.7|29104.7|29119.9|29089.9|0
1617637500000|2021-04-05 15:45:00|29124.8|29094.8|29119.3|29089.3|29125.4|29095.4|29118.7|29088.7|0
1617637800000|2021-04-05 15:50:00|29119.6|29089.6|29113.4|29083.4|29119.6|29089.6|29112.8|29082.8|0
1617638100000|2021-04-05 15:55:00|29113.7|29083.7|29094.9|29064.9|29114|29084|29094.6|29064.6|0
1617638400000|2021-04-05 16:00:00|29094.6|29064.6|29086|29056|29098|29068|29085.3|29055.3|0
1617638700000|2021-04-05 16:05:00|29085.7|29055.7|29090.1|29060.1|29092.3|29062.3|29085.1|29055.1|0
1617639000000|2021-04-05 16:10:00|29085.5|29055.5|29087.4|29057.4|29088.4|29058.4|29076.6|29046.6|0
1617639300000|2021-04-05 16:15:00|29087.8|29057.8|29091.2|29061.2|29091.2|29061.2|29078.8|29048.8|0
1617639600000|2021-04-05 16:20:00|29091.1|29061.1|29108.3|29078.3|29108.3|29078.3|29090.9|29060.9|0
1617639900000|2021-04-05 16:25:00|29108.6|29078.6|29115.5|29085.5|29117.4|29087.4|29108.6|29078.6|0
1617640200000|2021-04-05 16:30:00|29115.8|29085.8|29127.5|29097.5|29127.5|29097.5|29115.5|29085.5|0
1617640500000|2021-04-05 16:35:00|29127.7|29097.7|29131|29101|29136.7|29106.7|29127.4|29097.4|0
1617640800000|2021-04-05 16:40:00|29130.7|29100.7|29123|29093|29135.9|29105.9|29122.4|29092.4|0
1617641100000|2021-04-05 16:45:00|29123.3|29093.3|29136.9|29106.9|29137|29107|29122.7|29092.7|0
1617641400000|2021-04-05 16:50:00|29136.6|29106.6|29146|29116|29146.6|29116.6|29136.3|29106.3|0
1617641700000|2021-04-05 16:55:00|29146.3|29116.3|29146.2|29116.2|29158.8|29128.8|29144.4|29114.4|0
1617642000000|2021-04-05 17:00:00|29143.9|29113.9|29129.8|29099.8|29143.9|29113.9|29129.5|29099.5|0
1617642300000|2021-04-05 17:05:00|29130.1|29100.1|29136.7|29106.7|29137|29107|29119.7|29089.7|0
1617642600000|2021-04-05 17:10:00|29137|29107|29109|29079|29137|29107|29108.7|29078.7|0
1617642900000|2021-04-05 17:15:00|29108.4|29078.4|29118.1|29088.1|29118.6|29088.6|29105.5|29075.5|0
1617643200000|2021-04-05 17:20:00|29117.8|29087.8|29121.5|29091.5|29123.1|29093.1|29117.8|29087.8|0
1617643500000|2021-04-05 17:25:00|29121.2|29091.2|29137.2|29107.2|29137.5|29107.5|29121.2|29091.2|0
1617643800000|2021-04-05 17:30:00|29137.5|29107.5|29143.7|29113.7|29144.3|29114.3|29137.2|29107.2|0
1617644100000|2021-04-05 17:35:00|29144|29114|29131.7|29101.7|29148.6|29118.6|29131.7|29101.7|0
1617644400000|2021-04-05 17:40:00|29131.4|29101.4|29144.2|29114.2|29148.9|29118.9|29130.4|29100.4|0
1617644700000|2021-04-05 17:45:00|29139.6|29109.6|29143.7|29113.7|29144.1|29114.1|29139.6|29109.6|0
1617645000000|2021-04-05 17:50:00|29143.4|29113.4|29165.6|29135.6|29165.9|29135.9|29143.4|29113.4|0
1617645300000|2021-04-05 17:55:00|29165.9|29135.9|29177.3|29147.3|29179.6|29149.6|29165.6|29135.6|0
1617645600000|2021-04-05 18:00:00|29177|29147|29177.1|29147.1|29180.3|29150.3|29174.1|29144.1|0
1617645900000|2021-04-05 18:05:00|29172.6|29142.6|29162.7|29132.7|29172.9|29142.9|29158.1|29128.1|0
1617646200000|2021-04-05 18:10:00|29163|29133|29153.5|29123.5|29163|29133|29152.9|29122.9|0
1617646500000|2021-04-05 18:15:00|29153.8|29123.8|29157.8|29127.8|29157.8|29127.8|29148.3|29118.3|0
1617646800000|2021-04-05 18:20:00|29158.1|29128.1|29138.7|29108.7|29158.1|29128.1|29136.1|29106.1|0
1617647100000|2021-04-05 18:25:00|29139.1|29109.1|29130.5|29100.5|29139.1|29109.1|29129.8|29099.8|0
1617647400000|2021-04-05 18:30:00|29130.8|29100.8|29144.4|29114.4|29145.1|29115.1|29130.8|29100.8|0
1617647700000|2021-04-05 18:35:00|29144.1|29114.1|29141.7|29111.7|29144.1|29114.1|29140.8|29110.8|0
1617648000000|2021-04-05 18:40:00|29142|29112|29122.2|29092.2|29143.6|29113.6|29120.9|29090.9|0
1617648300000|2021-04-05 18:45:00|29121.8|29091.8|29119.2|29089.2|29122.2|29092.2|29118.6|29088.6|0
1617648600000|2021-04-05 18:50:00|29119.5|29089.5|29114.4|29084.4|29124.7|29094.7|29109.2|29079.2|0
1617648900000|2021-04-05 18:55:00|29114.7|29084.7|29113.4|29083.4|29117.9|29087.9|29113.4|29083.4|0
1617649200000|2021-04-05 19:00:00|29113.7|29083.7|29105|29075|29118.9|29088.9|29104.7|29074.7|0
1617649500000|2021-04-05 19:05:00|29104.7|29074.7|29109.2|29079.2|29109.8|29079.8|29100.4|29070.4|0
1617649800000|2021-04-05 19:10:00|29109.5|29079.5|29102.9|29072.9|29110.1|29080.1|29102.3|29072.3|0
1617650100000|2021-04-05 19:15:00|29102.6|29072.6|29099.1|29069.1|29107.6|29077.6|29098.4|29068.4|0
1617650400000|2021-04-05 19:20:00|29098.8|29068.8|29096.3|29066.3|29101|29071|29095.2|29065.2|0
1617650700000|2021-04-05 19:25:00|29096.6|29066.6|29093.8|29063.8|29096.6|29066.6|29080.7|29050.7|0
1617651000000|2021-04-05 19:30:00|29094.1|29064.1|29068.8|29038.8|29094.1|29064.1|29066.5|29036.5|0
1617651300000|2021-04-05 19:35:00|29069.1|29039.1|29111.7|29081.7|29111.7|29081.7|29068.7|29038.7|0
1617651600000|2021-04-05 19:40:00|29112|29082|29121.1|29091.1|29126.4|29096.4|29106.5|29076.5|0
1617651900000|2021-04-05 19:45:00|29120.8|29090.8|29150.1|29120.1|29153.6|29123.6|29119.5|29089.5|0
1617652200000|2021-04-05 19:50:00|29149.8|29119.8|29144.6|29114.6|29149.8|29119.8|29112.3|29082.3|0
1617652500000|2021-04-05 19:55:00|29144.3|29114.3|29119.6|29089.6|29144.6|29114.6|29105.2|29075.2|0
1617652800000|2021-04-05 20:00:00|29120.2|29090.2|29122.1|29092.1|29124.6|29094.6|29110.9|29080.9|0
1617653100000|2021-04-05 20:05:00|29120.9|29090.9|29127.1|29097.1|29127.1|29097.1|29115.9|29085.9|0
1617653400000|2021-04-05 20:10:00|29128.4|29098.4|29126.2|29096.2|29132.1|29102.1|29125.2|29095.2|0
1617653700000|2021-04-05 20:15:00|29126|29096|29128.7|29098.7|29130.1|29100.1|29126|29096|0
1617654000000|2021-04-05 20:20:00|29129.1|29099.1|29131.7|29101.7|29132.2|29102.2|29128.2|29098.2|0
1617654300000|2021-04-05 20:25:00|29131.8|29101.8|29129.3|29099.3|29131.8|29101.8|29129.1|29099.1|0
1617654600000|2021-04-05 20:30:00|29129.6|29099.6|29135.6|29105.6|29136.9|29106.9|29129.6|29099.6|0
1617654900000|2021-04-05 20:35:00|29136.9|29106.9|29138.2|29108.2|29140.7|29110.7|29136.9|29106.9|0
1617655200000|2021-04-05 20:40:00|29139.4|29109.4|29139.4|29109.4|29140.7|29110.7|29136.9|29106.9|0
1617655500000|2021-04-05 20:45:00|29140.7|29110.7|29140.7|29110.7|29140.7|29110.7|29136.9|29106.9|0
1617655800000|2021-04-05 20:50:00|29139.4|29109.4|29138.8|29108.8|29141.9|29111.9|29136.9|29106.9|0
1617656100000|2021-04-05 20:55:00|29137.6|29107.6|29142|29112|29143|29113|29136.3|29106.3|0
1617656400000|2021-04-05 21:00:00|29142.4|29112.4|29139.9|29109.9|29143.1|29113.1|29138|29108|0
1617656700000|2021-04-05 21:05:00|29139.3|29109.3|29134.8|29104.8|29140.1|29110.1|29134.8|29104.8|0
1617657000000|2021-04-05 21:10:00|29134.6|29104.6|29136.6|29106.6|29137|29107|29133.9|29103.9|0
1617657300000|2021-04-05 21:15:00|29136.7|29106.7|29136.4|29106.4|29136.7|29106.7|29136.4|29106.4|0
1617657600000|2021-04-05 21:20:00|29135.4|29105.4|29136.5|29106.5|29137|29107|29135.4|29105.4|0
1617657900000|2021-04-05 21:25:00|29137.1|29107.1|29135.4|29105.4|29138.6|29108.6|29135.2|29105.2|0
1617658200000|2021-04-05 21:30:00|29135.7|29105.7|29134.6|29104.6|29135.9|29105.9|29133.8|29103.8|0
1617658500000|2021-04-05 21:35:00|29134|29104|29134.4|29104.4|29134.6|29104.6|29134|29104|0
1617658800000|2021-04-05 21:40:00|29134.5|29104.5|29134.4|29104.4|29134.5|29104.5|29134.4|29104.4|0
1617659100000|2021-04-05 21:45:00|29133.9|29103.9|29135.3|29105.3|29135.3|29105.3|29133.9|29103.9|0
1617659400000|2021-04-05 21:50:00|29134.9|29104.9|29133.7|29103.7|29135.3|29105.3|29133.7|29103.7|0
1617659700000|2021-04-05 21:55:00|29133.1|29103.1|29137.5|29107.5|29137.9|29107.9|29133.1|29103.1|0
1617660000000|2021-04-05 22:00:00|29138.8|29108.8|29135.7|29105.7|29142.6|29112.6|29134.5|29104.5|0
1617660300000|2021-04-05 22:05:00|29137|29107|29135.8|29105.8|29138.3|29108.3|29133.3|29103.3|0
1617660600000|2021-04-05 22:10:00|29137.1|29107.1|29138.3|29108.3|29140.1|29110.1|29136.4|29106.4|0
1617660900000|2021-04-05 22:15:00|29138.9|29108.9|29139.7|29109.7|29141.8|29111.8|29138.3|29108.3|0
1617661200000|2021-04-05 22:20:00|29138.5|29108.5|29141|29111|29141|29111|29137.2|29107.2|0
1617661500000|2021-04-05 22:25:00|29139.7|29109.7|29139.9|29109.9|29141.2|29111.2|29138.7|29108.7|0
1617661800000|2021-04-05 22:30:00|29138.7|29108.7|29139.9|29109.9|29139.9|29109.9|29136.2|29106.2|0
1617662100000|2021-04-05 22:35:00|29139.6|29109.6|29143.3|29113.3|29145.8|29115.8|29139.6|29109.6|0
1617662400000|2021-04-05 22:40:00|29144.6|29114.6|29154.9|29124.9|29156.2|29126.2|29143.3|29113.3|0
1617662700000|2021-04-05 22:45:00|29156.2|29126.2|29162.4|29132.4|29167.4|29137.4|29156.2|29126.2|0
1617663000000|2021-04-05 22:50:00|29163|29133|29163|29133|29164.2|29134.2|29157.4|29127.4|0
1617663300000|2021-04-05 22:55:00|29163.3|29133.3|29168.3|29138.3|29168.3|29138.3|29163.3|29133.3|0
1617663600000|2021-04-05 23:00:00|29167.1|29137.1|29171.5|29141.5|29173.5|29143.5|29166.3|29136.3|0
1617663900000|2021-04-05 23:05:00|29170.2|29140.2|29170.3|29140.3|29172.7|29142.7|29169|29139|0
1617664200000|2021-04-05 23:10:00|29170.6|29140.6|29168.1|29138.1|29171.8|29141.8|29166.8|29136.8|0
1617664500000|2021-04-05 23:15:00|29166.8|29136.8|29169.3|29139.3|29171.8|29141.8|29166.8|29136.8|0
1617664800000|2021-04-05 23:20:00|29170.6|29140.6|29169.3|29139.3|29170.6|29140.6|29168.1|29138.1|0
1617665100000|2021-04-05 23:25:00|29170.6|29140.6|29170.4|29140.4|29171.6|29141.6|29170.4|29140.4|0
1617665400000|2021-04-05 23:30:00|29169.1|29139.1|29167.9|29137.9|29169.7|29139.7|29166.6|29136.6|0
1617665700000|2021-04-05 23:35:00|29166.6|29136.6|29166.3|29136.3|29166.9|29136.9|29165.7|29135.7|0
1617666000000|2021-04-05 23:40:00|29166.9|29136.9|29164.9|29134.9|29166.9|29136.9|29164.3|29134.3|0
1617666300000|2021-04-05 23:45:00|29163.7|29133.7|29162.4|29132.4|29166.2|29136.2|29161.2|29131.2|0
1617666600000|2021-04-05 23:50:00|29163.7|29133.7|29163.1|29133.1|29164.9|29134.9|29159.3|29129.3|0
1617666900000|2021-04-05 23:55:00|29161.8|29131.8|29159.7|29129.7|29163.1|29133.1|29157.2|29127.2|0
1617667200000|2021-04-06 00:00:00|29161|29131|29153.5|29123.5|29162.2|29132.2|29148.5|29118.5|0
1617667500000|2021-04-06 00:05:00|29153.2|29123.2|29151|29121|29159.7|29129.7|29149.4|29119.4|0
1617667800000|2021-04-06 00:10:00|29152.2|29122.2|29141.7|29111.7|29153.5|29123.5|29137.9|29107.9|0
1617668100000|2021-04-06 00:15:00|29142.3|29112.3|29178.4|29148.4|29186|29156|29136.7|29106.7|0
1617668400000|2021-04-06 00:20:00|29178.1|29148.1|29157|29127|29178.4|29148.4|29157|29127|0
1617668700000|2021-04-06 00:25:00|29157.6|29127.6|29154.6|29124.6|29163.2|29133.2|29153.4|29123.4|0
1617669000000|2021-04-06 00:30:00|29154.3|29124.3|29149.2|29119.2|29155.3|29125.3|29143|29113|0
1617669300000|2021-04-06 00:35:00|29148|29118|29157|29127|29157.9|29127.9|29143.9|29113.9|0
1617669600000|2021-04-06 00:40:00|29156.7|29126.7|29161.9|29131.9|29161.9|29131.9|29150.8|29120.8|0
1617669900000|2021-04-06 00:45:00|29161.3|29131.3|29166.8|29136.8|29167.5|29137.5|29160.1|29130.1|0
1617670200000|2021-04-06 00:50:00|29167.5|29137.5|29168.7|29138.7|29168.7|29138.7|29162.5|29132.5|0
1617670500000|2021-04-06 00:55:00|29168.1|29138.1|29168|29138|29169.3|29139.3|29164.4|29134.4|0
1617670800000|2021-04-06 01:00:00|29168.7|29138.7|29163.8|29133.8|29170.5|29140.5|29163.8|29133.8|0
1617671100000|2021-04-06 01:05:00|29164.4|29134.4|29145.1|29115.1|29168.1|29138.1|29140.2|29110.2|0
1617671400000|2021-04-06 01:10:00|29145.7|29115.7|29145.3|29115.3|29146.5|29116.5|29141.7|29111.7|0
1617671700000|2021-04-06 01:15:00|29141.6|29111.6|29136|29106|29142.6|29112.6|29136|29106|0
1617672000000|2021-04-06 01:20:00|29136.6|29106.6|29136.5|29106.5|29138.4|29108.4|29136.5|29106.5|0
1617672300000|2021-04-06 01:25:00|29137.2|29107.2|29130.7|29100.7|29137.2|29107.2|29130.7|29100.7|0
1617672600000|2021-04-06 01:30:00|29131.3|29101.3|29127.1|29097.1|29133|29103|29127.1|29097.1|0
1617672900000|2021-04-06 01:35:00|29126.4|29096.4|29123.6|29093.6|29131|29101|29123.2|29093.2|0
1617673200000|2021-04-06 01:40:00|29124.2|29094.2|29119.2|29089.2|29124.2|29094.2|29117.1|29087.1|0
1617673500000|2021-04-06 01:45:00|29119.5|29089.5|29118.7|29088.7|29120.5|29090.5|29118.1|29088.1|0
1617673800000|2021-04-06 01:50:00|29119|29089|29105.1|29075.1|29119.4|29089.4|29104.5|29074.5|0
1617674100000|2021-04-06 01:55:00|29105.4|29075.4|29102.9|29072.9|29106.4|29076.4|29093.8|29063.8|0
1617674400000|2021-04-06 02:00:00|29103.5|29073.5|29097.4|29067.4|29104.8|29074.8|29094.9|29064.9|0
1617674700000|2021-04-06 02:05:00|29097.1|29067.1|29088|29058|29097.4|29067.4|29088|29058|0
1617675000000|2021-04-06 02:10:00|29088.6|29058.6|29094.3|29064.3|29094.3|29064.3|29087.6|29057.6|0
1617675300000|2021-04-06 02:15:00|29092.4|29062.4|29101.9|29071.9|29102.3|29072.3|29089.9|29059.9|0
1617675600000|2021-04-06 02:20:00|29102.6|29072.6|29095.7|29065.7|29102.6|29072.6|29095.1|29065.1|0
1617675900000|2021-04-06 02:25:00|29096|29066|29097.6|29067.6|29097.6|29067.6|29091.8|29061.8|0
1617676200000|2021-04-06 02:30:00|29095.8|29065.8|29092.7|29062.7|29097.6|29067.6|29087.1|29057.1|0
1617676500000|2021-04-06 02:35:00|29092.4|29062.4|29089.5|29059.5|29092.7|29062.7|29086.2|29056.2|0
1617676800000|2021-04-06 02:40:00|29087.6|29057.6|29091.3|29061.3|29091.3|29061.3|29080.6|29050.6|0
1617677100000|2021-04-06 02:45:00|29090.7|29060.7|29089.7|29059.7|29090.7|29060.7|29083|29053|0
1617677400000|2021-04-06 02:50:00|29090|29060|29089.4|29059.4|29090|29060|29085|29055|0
1617677700000|2021-04-06 02:55:00|29088.7|29058.7|29090|29060|29090.6|29060.6|29085|29055|0
1617678000000|2021-04-06 03:00:00|29090.6|29060.6|29087.1|29057.1|29093|29063|29087.1|29057.1|0
1617678300000|2021-04-06 03:05:00|29087.7|29057.7|29076.1|29046.1|29087.7|29057.7|29075.4|29045.4|0
1617678600000|2021-04-06 03:10:00|29079.8|29049.8|29078.8|29048.8|29084.3|29054.3|29076.1|29046.1|0
1617678900000|2021-04-06 03:15:00|29079.4|29049.4|29076.7|29046.7|29079.4|29049.4|29070.7|29040.7|0
1617679200000|2021-04-06 03:20:00|29074.8|29044.8|29073.6|29043.6|29077|29047|29072.4|29042.4|0
1617679500000|2021-04-06 03:25:00|29074.2|29044.2|29065.6|29035.6|29074.2|29044.2|29064.4|29034.4|0
1617679800000|2021-04-06 03:30:00|29065|29035|29038.2|29008.2|29065.3|29035.3|29032|29002|0
1617680100000|2021-04-06 03:35:00|29038.5|29008.5|29045.6|29015.6|29049.7|29019.7|29034.1|29004.1|0
1617680400000|2021-04-06 03:40:00|29045.3|29015.3|29061.9|29031.9|29061.9|29031.9|29039.8|29009.8|0
1617680700000|2021-04-06 03:45:00|29060.1|29030.1|29067.6|29037.6|29071.2|29041.2|29057.9|29027.9|0
1617681000000|2021-04-06 03:50:00|29067|29037|29065.1|29035.1|29067|29037|29059.9|29029.9|0
1617681300000|2021-04-06 03:55:00|29065.7|29035.7|29061.6|29031.6|29070|29040|29061|29031|0
1617681600000|2021-04-06 04:00:00|29065.3|29035.3|29058|29028|29066.6|29036.6|29058|29028|0
1617681900000|2021-04-06 04:05:00|29057.3|29027.3|29064|29034|29064|29034|29053|29023|0
1617682200000|2021-04-06 04:10:00|29064.6|29034.6|29064.9|29034.9|29064.9|29034.9|29059.3|29029.3|0
1617682500000|2021-04-06 04:15:00|29064.2|29034.2|29062.4|29032.4|29064.2|29034.2|29057.7|29027.7|0
1617682800000|2021-04-06 04:20:00|29060.5|29030.5|29064.9|29034.9|29065.5|29035.5|29060.5|29030.5|0
1617683100000|2021-04-06 04:25:00|29065.5|29035.5|29066.1|29036.1|29066.1|29036.1|29064.2|29034.2|0
1617683400000|2021-04-06 04:30:00|29066.7|29036.7|29075.4|29045.4|29076.6|29046.6|29065.5|29035.5|0
1617683700000|2021-04-06 04:35:00|29075.7|29045.7|29075.4|29045.4|29077.9|29047.9|29075.4|29045.4|0
1617684000000|2021-04-06 04:40:00|29075.8|29045.8|29074.6|29044.6|29075.8|29045.8|29070.3|29040.3|0
1617684300000|2021-04-06 04:45:00|29074|29044|29071.2|29041.2|29074.6|29044.6|29068.4|29038.4|0
1617684600000|2021-04-06 04:50:00|29070.6|29040.6|29070|29040|29071.3|29041.3|29069.9|29039.9|0
1617684900000|2021-04-06 04:55:00|29068.1|29038.1|29066.6|29036.6|29070.6|29040.6|29065|29035|0
1617685200000|2021-04-06 05:00:00|29070.3|29040.3|29065.1|29035.1|29070.9|29040.9|29063.5|29033.5|0
1617685500000|2021-04-06 05:05:00|29064.5|29034.5|29060.8|29030.8|29065.7|29035.7|29060.2|29030.2|0
1617685800000|2021-04-06 05:10:00|29062.6|29032.6|29062.7|29032.7|29067.7|29037.7|29060.8|29030.8|0
1617686100000|2021-04-06 05:15:00|29063|29033|29058.4|29028.4|29064|29034|29057.1|29027.1|0
1617686400000|2021-04-06 05:20:00|29058.3|29028.3|29059.5|29029.5|29062.6|29032.6|29057.4|29027.4|0
1617686700000|2021-04-06 05:25:00|29059.2|29029.2|29052.4|29022.4|29059.2|29029.2|29052.4|29022.4|0
1617687000000|2021-04-06 05:30:00|29056.1|29026.1|29053.6|29023.6|29061.7|29031.7|29051.1|29021.1|0
1617687300000|2021-04-06 05:35:00|29054.3|29024.3|29056.1|29026.1|29058|29028|29053|29023|0
1617687600000|2021-04-06 05:40:00|29055.5|29025.5|29052.3|29022.3|29055.5|29025.5|29043.5|29013.5|0
1617687900000|2021-04-06 05:45:00|29052|29022|29063.5|29033.5|29063.5|29033.5|29051.1|29021.1|0
1617688200000|2021-04-06 05:50:00|29064.1|29034.1|29070.9|29040.9|29077.4|29047.4|29059.2|29029.2|0
1617688500000|2021-04-06 05:55:00|29071.2|29041.2|29072.1|29042.1|29078.9|29048.9|29070.3|29040.3|0
1617688800000|2021-04-06 06:00:00|29068.4|29038.4|29091.5|29061.5|29098.3|29068.3|29067.8|29037.8|0
1617689100000|2021-04-06 06:05:00|29092.2|29062.2|29082.4|29052.4|29096.4|29066.4|29082.4|29052.4|0
1617689400000|2021-04-06 06:10:00|29083|29053|29065.9|29035.9|29084.9|29054.9|29064.6|29034.6|0
1617689700000|2021-04-06 06:15:00|29065.2|29035.2|29077|29047|29077|29047|29064|29034|0
1617690000000|2021-04-06 06:20:00|29077.3|29047.3|29068.7|29038.7|29077.6|29047.6|29064.3|29034.3|0
1617690300000|2021-04-06 06:25:00|29069.3|29039.3|29079.8|29049.8|29079.8|29049.8|29064.6|29034.6|0
1617690600000|2021-04-06 06:30:00|29079.2|29049.2|29081.6|29051.6|29081.6|29051.6|29071.7|29041.7|0
1617690900000|2021-04-06 06:35:00|29081.3|29051.3|29086.6|29056.6|29088.4|29058.4|29077.3|29047.3|0
1617691200000|2021-04-06 06:40:00|29087.2|29057.2|29089.7|29059.7|29089.7|29059.7|29086.6|29056.6|0
1617691500000|2021-04-06 06:45:00|29089.4|29059.4|29090.3|29060.3|29095|29065|29089|29059|0
1617691800000|2021-04-06 06:50:00|29094|29064|29108.5|29078.5|29109.1|29079.1|29094|29064|0
1617692100000|2021-04-06 06:55:00|29108.8|29078.8|29102.3|29072.3|29109.1|29079.1|29092.4|29062.4|0
1617692400000|2021-04-06 07:00:00|29106|29076|29046.1|29016.1|29110.3|29080.3|29045.4|29015.4|0
1617692700000|2021-04-06 07:05:00|29045.4|29015.4|29047.6|29017.6|29055.9|29025.9|29031.7|29001.7|0
1617693000000|2021-04-06 07:10:00|29043.9|29013.9|29019.7|28989.7|29044.5|29014.5|29016|28986|0
1617693300000|2021-04-06 07:15:00|29023.4|28993.4|29038.2|29008.2|29046.9|29016.9|29023.4|28993.4|0
1617693600000|2021-04-06 07:20:00|29038.9|29008.9|29076.2|29046.2|29086.1|29056.1|29038.2|29008.2|0
1617693900000|2021-04-06 07:25:00|29076.8|29046.8|29075|29045|29086.8|29056.8|29068.5|29038.5|0
1617694200000|2021-04-06 07:30:00|29074.7|29044.7|29063.4|29033.4|29079.6|29049.6|29056.3|29026.3|0
1617694500000|2021-04-06 07:35:00|29063.1|29033.1|29089.2|29059.2|29095.9|29065.9|29059.4|29029.4|0
1617694800000|2021-04-06 07:40:00|29089.9|29059.9|29105.7|29075.7|29109.6|29079.6|29085.6|29055.6|0
1617695100000|2021-04-06 07:45:00|29106.4|29076.4|29072.2|29042.2|29110.1|29080.1|29068.5|29038.5|0
1617695400000|2021-04-06 07:50:00|29072.8|29042.8|29083.9|29053.9|29084.5|29054.5|29064.8|29034.8|0
1617695700000|2021-04-06 07:55:00|29084.2|29054.2|29062.8|29032.8|29089.4|29059.4|29052.3|29022.3|0
1617696000000|2021-04-06 08:00:00|29062.2|29032.2|29072.7|29042.7|29073.9|29043.9|29056|29026|0
1617696300000|2021-04-06 08:05:00|29072.1|29042.1|29080.1|29050.1|29080.1|29050.1|29066.8|29036.8|0
1617696600000|2021-04-06 08:10:00|29078.8|29048.8|29056.6|29026.6|29078.8|29048.8|29055.9|29025.9|0
1617696900000|2021-04-06 08:15:00|29055.9|29025.9|29043.6|29013.6|29056.2|29026.2|29038.1|29008.1|0
1617697200000|2021-04-06 08:20:00|29043|29013|29044.5|29014.5|29049.2|29019.2|29039.5|29009.5|0
1617697500000|2021-04-06 08:25:00|29044.8|29014.8|29052|29022|29052|29022|29031.9|29001.9|0
1617697800000|2021-04-06 08:30:00|29052.6|29022.6|29089.1|29059.1|29089.7|29059.7|29052|29022|0
1617698100000|2021-04-06 08:35:00|29085.4|29055.4|29111|29081|29111|29081|29084.8|29054.8|0
1617698400000|2021-04-06 08:40:00|29111.6|29081.6|29112.1|29082.1|29125.5|29095.5|29107.2|29077.2|0
1617698700000|2021-04-06 08:45:00|29115.8|29085.8|29107.3|29077.3|29121.4|29091.4|29106.3|29076.3|0
1617699000000|2021-04-06 08:50:00|29107|29077|29096.5|29066.5|29107|29077|29092.8|29062.8|0
1617699300000|2021-04-06 08:55:00|29097.7|29067.7|29084.1|29054.1|29101.4|29071.4|29079.8|29049.8|0
1617699600000|2021-04-06 09:00:00|29083.8|29053.8|29073.9|29043.9|29084.1|29054.1|29069.6|29039.6|0
1617699900000|2021-04-06 09:05:00|29077.6|29047.6|29072|29042|29078.8|29048.8|29069.6|29039.6|0
1617700200000|2021-04-06 09:10:00|29071.4|29041.4|29064.7|29034.7|29072|29042|29064.1|29034.1|0
1617700500000|2021-04-06 09:15:00|29065.3|29035.3|29065.9|29035.9|29066.6|29036.6|29056|29026|0
1617700800000|2021-04-06 09:20:00|29066.6|29036.6|29071.5|29041.5|29073.6|29043.6|29061|29031|0
1617701100000|2021-04-06 09:25:00|29070.9|29040.9|29061.6|29031.6|29071.5|29041.5|29061.6|29031.6|0
1617701400000|2021-04-06 09:30:00|29061|29031|29068.5|29038.5|29069.1|29039.1|29055.3|29025.3|0
1617701700000|2021-04-06 09:35:00|29067.9|29037.9|29072.2|29042.2|29072.5|29042.5|29064.8|29034.8|0
1617702000000|2021-04-06 09:40:00|29072.8|29042.8|29066.6|29036.6|29072.8|29042.8|29066|29036|0
1617702300000|2021-04-06 09:45:00|29066.9|29036.9|29077.2|29047.2|29082.1|29052.1|29066.9|29036.9|0
1617702600000|2021-04-06 09:50:00|29077.5|29047.5|29055.4|29025.4|29077.5|29047.5|29055.4|29025.4|0
1617702900000|2021-04-06 09:55:00|29059.1|29029.1|29069.9|29039.9|29071.2|29041.2|29054.1|29024.1|0
1617703200000|2021-04-06 10:00:00|29069.6|29039.6|29079.8|29049.8|29089.7|29059.7|29069.6|29039.6|0
1617703500000|2021-04-06 10:05:00|29079.2|29049.2|29082.3|29052.3|29082.3|29052.3|29074.2|29044.2|0
1617703800000|2021-04-06 10:10:00|29081.7|29051.7|29082.3|29052.3|29082.9|29052.9|29079.8|29049.8|0
1617704100000|2021-04-06 10:15:00|29078.6|29048.6|29069.9|29039.9|29078.6|29048.6|29065.6|29035.6|0
1617704400000|2021-04-06 10:20:00|29069.3|29039.3|29068|29038|29069.9|29039.9|29061.8|29031.8|0
1617704700000|2021-04-06 10:25:00|29067.3|29037.3|29064.8|29034.8|29068|29038|29059.3|29029.3|0
1617705000000|2021-04-06 10:30:00|29061.1|29031.1|29070.4|29040.4|29075.3|29045.3|29056.2|29026.2|0
1617705300000|2021-04-06 10:35:00|29071|29041|29076.9|29046.9|29081.2|29051.2|29071|29041|0
1617705600000|2021-04-06 10:40:00|29076.3|29046.3|29071.1|29041.1|29080.6|29050.6|29070.4|29040.4|0
1617705900000|2021-04-06 10:45:00|29070.4|29040.4|29080.9|29050.9|29080.9|29050.9|29069.8|29039.8|0
1617706200000|2021-04-06 10:50:00|29080.6|29050.6|29083.4|29053.4|29086.8|29056.8|29076|29046|0
1617706500000|2021-04-06 10:55:00|29082.8|29052.8|29079.5|29049.5|29085.1|29055.1|29074.6|29044.6|0
1617706800000|2021-04-06 11:00:00|29080.1|29050.1|29083.9|29053.9|29090.1|29060.1|29078.9|29048.9|0
1617707100000|2021-04-06 11:05:00|29083.2|29053.2|29082|29052|29088.2|29058.2|29082|29052|0
1617707400000|2021-04-06 11:10:00|29078.3|29048.3|29080|29050|29088.8|29058.8|29077.1|29047.1|0
1617707700000|2021-04-06 11:15:00|29079.4|29049.4|29089.9|29059.9|29091.2|29061.2|29078.8|29048.8|0
1617708000000|2021-04-06 11:20:00|29089.3|29059.3|29090|29060|29095.5|29065.5|29085.9|29055.9|0
1617708300000|2021-04-06 11:25:00|29086.3|29056.3|29089.6|29059.6|29093.3|29063.3|29084.7|29054.7|0
1617708600000|2021-04-06 11:30:00|29090.3|29060.3|29085.3|29055.3|29090.3|29060.3|29084.7|29054.7|0
1617708900000|2021-04-06 11:35:00|29086|29056|29090.3|29060.3|29090.3|29060.3|29081|29051|0
1617709200000|2021-04-06 11:40:00|29089.6|29059.6|29093.6|29063.6|29093.6|29063.6|29084.7|29054.7|0
1617709500000|2021-04-06 11:45:00|29093|29063|29094.7|29064.7|29096|29066|29088.7|29058.7|0
1617709800000|2021-04-06 11:50:00|29095.3|29065.3|29085.5|29055.5|29095.3|29065.3|29084.8|29054.8|0
1617710100000|2021-04-06 11:55:00|29084.8|29054.8|29092.6|29062.6|29093.2|29063.2|29084.8|29054.8|0
1617710400000|2021-04-06 12:00:00|29092.3|29062.3|29091.7|29061.7|29092.6|29062.6|29083.9|29053.9|0
1617710700000|2021-04-06 12:05:00|29092|29062|29095.7|29065.7|29097|29067|29090.7|29060.7|0
1617711000000|2021-04-06 12:10:00|29096.3|29066.3|29088.9|29058.9|29096.3|29066.3|29085.8|29055.8|0
1617711300000|2021-04-06 12:15:00|29088.3|29058.3|29088.9|29058.9|29088.9|29058.9|29082.1|29052.1|0
1617711600000|2021-04-06 12:20:00|29088.3|29058.3|29086.4|29056.4|29089.5|29059.5|29083.3|29053.3|0
1617711900000|2021-04-06 12:25:00|29085.8|29055.8|29082.1|29052.1|29088.3|29058.3|29082.1|29052.1|0
1617712200000|2021-04-06 12:30:00|29081.5|29051.5|29100.7|29070.7|29101.3|29071.3|29080.9|29050.9|0
1617712500000|2021-04-06 12:35:00|29100.1|29070.1|29088.3|29058.3|29100.1|29070.1|29084|29054|0
1617712800000|2021-04-06 12:40:00|29087.7|29057.7|29069.3|29039.3|29087.7|29057.7|29067.2|29037.2|0
1617713100000|2021-04-06 12:45:00|29068.9|29038.9|29068.1|29038.1|29075.4|29045.4|29064.3|29034.3|0
1617713400000|2021-04-06 12:50:00|29067.4|29037.4|29050.1|29020.1|29068.1|29038.1|29049.8|29019.8|0
1617713700000|2021-04-06 12:55:00|29050.7|29020.7|29060.7|29030.7|29060.7|29030.7|29048.3|29018.3|0
1617714000000|2021-04-06 13:00:00|29061.3|29031.3|29060.4|29030.4|29067.5|29037.5|29054.5|29024.5|0
1617714300000|2021-04-06 13:05:00|29059.8|29029.8|29069|29039|29070.9|29040.9|29059.8|29029.8|0
1617714600000|2021-04-06 13:10:00|29068.4|29038.4|29069.6|29039.6|29070.9|29040.9|29064.7|29034.7|0
1617714900000|2021-04-06 13:15:00|29070.3|29040.3|29061.6|29031.6|29070.3|29040.3|29059.8|29029.8|0
1617715200000|2021-04-06 13:20:00|29061|29031|29060.4|29030.4|29070.3|29040.3|29060.4|29030.4|0
1617715500000|2021-04-06 13:25:00|29059.8|29029.8|29059.5|29029.5|29064.1|29034.1|29057.3|29027.3|0
1617715800000|2021-04-06 13:30:00|29058.6|29028.6|29033.3|29003.3|29065.6|29035.6|29021.6|28991.6|0
1617716100000|2021-04-06 13:35:00|29033.1|29003.1|29071.2|29041.2|29090.9|29060.9|29025.7|28995.7|0
1617716400000|2021-04-06 13:40:00|29071|29041|29105.2|29075.2|29105.2|29075.2|29064|29034|0
1617716700000|2021-04-06 13:45:00|29104.9|29074.9|29142|29112|29143.9|29113.9|29100|29070|0
1617717000000|2021-04-06 13:50:00|29142.3|29112.3|29138.6|29108.6|29142.7|29112.7|29122.1|29092.1|0
1617717300000|2021-04-06 13:55:00|29138.8|29108.8|29140|29110|29144|29114|29130.6|29100.6|0
1617717600000|2021-04-06 14:00:00|29140.3|29110.3|29157.8|29127.8|29168.8|29138.8|29140.3|29110.3|0
1617717900000|2021-04-06 14:05:00|29157.5|29127.5|29154.7|29124.7|29165.7|29135.7|29141.6|29111.6|0
1617718200000|2021-04-06 14:10:00|29154.9|29124.9|29151.4|29121.4|29158|29128|29127.5|29097.5|0
1617718500000|2021-04-06 14:15:00|29151.7|29121.7|29166.6|29136.6|29171.1|29141.1|29141.9|29111.9|0
1617718800000|2021-04-06 14:20:00|29166.3|29136.3|29183.1|29153.1|29187.2|29157.2|29160.6|29130.6|0
1617719100000|2021-04-06 14:25:00|29182.8|29152.8|29169.6|29139.6|29198.2|29168.2|29169.6|29139.6|0
1617719400000|2021-04-06 14:30:00|29169.8|29139.8|29184.1|29154.1|29184.3|29154.3|29165.1|29135.1|0
1617719700000|2021-04-06 14:35:00|29182.6|29152.6|29182.2|29152.2|29182.6|29152.6|29172.1|29142.1|0
1617720000000|2021-04-06 14:40:00|29182.4|29152.4|29188.1|29158.1|29193.4|29163.4|29181.9|29151.9|0
1617720300000|2021-04-06 14:45:00|29188.3|29158.3|29216.7|29186.7|29216.7|29186.7|29186.8|29156.8|0
1617720600000|2021-04-06 14:50:00|29210.8|29180.8|29219.6|29189.6|29226.9|29196.9|29209.5|29179.5|0
1617720900000|2021-04-06 14:55:00|29219.4|29189.4|29218.2|29188.2|29226.9|29196.9|29215.7|29185.7|0
1617721200000|2021-04-06 15:00:00|29218|29188|29189.9|29159.9|29218|29188|29189.6|29159.6|0
1617721500000|2021-04-06 15:05:00|29189.6|29159.6|29182.6|29152.6|29189.9|29159.9|29172.3|29142.3|0
1617721800000|2021-04-06 15:10:00|29182.3|29152.3|29210.1|29180.1|29210.1|29180.1|29182.2|29152.2|0
1617722100000|2021-04-06 15:15:00|29208.2|29178.2|29217.4|29187.4|29231.6|29201.6|29208.2|29178.2|0
1617722400000|2021-04-06 15:20:00|29217.6|29187.6|29223.4|29193.4|29229.2|29199.2|29216.1|29186.1|0
1617722700000|2021-04-06 15:25:00|29223.7|29193.7|29225.8|29195.8|29232.3|29202.3|29215.4|29185.4|0
1617723000000|2021-04-06 15:30:00|29225.5|29195.5|29202.9|29172.9|29227.4|29197.4|29200.2|29170.2|0
1617723300000|2021-04-06 15:35:00|29204.8|29174.8|29237|29207|29238.1|29208.1|29204.8|29174.8|0
1617723600000|2021-04-06 15:40:00|29238.5|29208.5|29228.9|29198.9|29238.9|29208.9|29226.8|29196.8|0
1617723900000|2021-04-06 15:45:00|29229.2|29199.2|29242.2|29212.2|29242.2|29212.2|29229|29199|0
1617724200000|2021-04-06 15:50:00|29242.5|29212.5|29245.5|29215.5|29245.5|29215.5|29238.2|29208.2|0
1617724500000|2021-04-06 15:55:00|29239.9|29209.9|29251.1|29221.1|29251.3|29221.3|29233.4|29203.4|0
1617724800000|2021-04-06 16:00:00|29251.3|29221.3|29236.3|29206.3|29253.4|29223.4|29236|29206|0
1617725100000|2021-04-06 16:05:00|29238.1|29208.1|29240.6|29210.6|29240.9|29210.9|29230.6|29200.6|0
1617725400000|2021-04-06 16:10:00|29240.9|29210.9|29237.8|29207.8|29246.3|29216.3|29235.7|29205.7|0
1617725700000|2021-04-06 16:15:00|29237.5|29207.5|29241.3|29211.3|29250|29220|29237.5|29207.5|0
1617726000000|2021-04-06 16:20:00|29241.5|29211.5|29250.4|29220.4|29251.4|29221.4|29240.8|29210.8|0
1617726300000|2021-04-06 16:25:00|29250.9|29220.9|29238.4|29208.4|29252.7|29222.7|29236.1|29206.1|0
1617726600000|2021-04-06 16:30:00|29238.6|29208.6|29229.4|29199.4|29242.4|29212.4|29229.1|29199.1|0
1617726900000|2021-04-06 16:35:00|29229.6|29199.6|29221.1|29191.1|29231.1|29201.1|29220.9|29190.9|0
1617727200000|2021-04-06 16:40:00|29221.4|29191.4|29216.7|29186.7|29223.6|29193.6|29214.3|29184.3|0
1617727500000|2021-04-06 16:45:00|29217|29187|29209.3|29179.3|29217.5|29187.5|29205.4|29175.4|0
1617727800000|2021-04-06 16:50:00|29210.8|29180.8|29213.7|29183.7|29213.7|29183.7|29204.2|29174.2|0
1617728100000|2021-04-06 16:55:00|29213.8|29183.8|29211.9|29181.9|29214|29184|29208|29178|0
1617728400000|2021-04-06 17:00:00|29212|29182|29210.5|29180.5|29213.2|29183.2|29204.5|29174.5|0
1617728700000|2021-04-06 17:05:00|29214.2|29184.2|29191.2|29161.2|29214.2|29184.2|29191.2|29161.2|0
1617729000000|2021-04-06 17:10:00|29190.9|29160.9|29197.8|29167.8|29198|29168|29181.1|29151.1|0
1617729300000|2021-04-06 17:15:00|29197.5|29167.5|29191.5|29161.5|29197.8|29167.8|29186.1|29156.1|0
1617729600000|2021-04-06 17:20:00|29191.8|29161.8|29166.8|29136.8|29192|29162|29166.2|29136.2|0
1617729900000|2021-04-06 17:25:00|29167|29137|29145.1|29115.1|29168.8|29138.8|29134.2|29104.2|0
1617730200000|2021-04-06 17:30:00|29144.8|29114.8|29162.1|29132.1|29166.1|29136.1|29142|29112|0
1617730500000|2021-04-06 17:35:00|29162.3|29132.3|29165.6|29135.6|29165.9|29135.9|29159.8|29129.8|0
1617730800000|2021-04-06 17:40:00|29165.9|29135.9|29172.3|29142.3|29176.4|29146.4|29165.6|29135.6|0
1617731100000|2021-04-06 17:45:00|29172.6|29142.6|29180.1|29150.1|29184.1|29154.1|29168.7|29138.7|0
1617731400000|2021-04-06 17:50:00|29180.4|29150.4|29168|29138|29180.4|29150.4|29161.8|29131.8|0
1617731700000|2021-04-06 17:55:00|29167.7|29137.7|29165.1|29135.1|29168|29138|29162.3|29132.3|0
1617732000000|2021-04-06 18:00:00|29165.4|29135.4|29191.7|29161.7|29191.7|29161.7|29165.1|29135.1|0
1617732300000|2021-04-06 18:05:00|29191.5|29161.5|29178.9|29148.9|29191.5|29161.5|29177.2|29147.2|0
1617732600000|2021-04-06 18:10:00|29179.2|29149.2|29185.2|29155.2|29191.3|29161.3|29177.2|29147.2|0
1617732900000|2021-04-06 18:15:00|29185.4|29155.4|29179.9|29149.9|29185.4|29155.4|29175.6|29145.6|0
1617733200000|2021-04-06 18:20:00|29179.6|29149.6|29185.3|29155.3|29185.3|29155.3|29177.3|29147.3|0
1617733500000|2021-04-06 18:25:00|29185|29155|29183.2|29153.2|29185|29155|29180.9|29150.9|0
1617733800000|2021-04-06 18:30:00|29183|29153|29176.6|29146.6|29183|29153|29176.6|29146.6|0
1617734100000|2021-04-06 18:35:00|29176.1|29146.1|29177.7|29147.7|29177.7|29147.7|29163.9|29133.9|0
1617734400000|2021-04-06 18:40:00|29177.5|29147.5|29188.3|29158.3|29196.9|29166.9|29177.5|29147.5|0
1617734700000|2021-04-06 18:45:00|29188|29158|29189.4|29159.4|29194.7|29164.7|29186|29156|0
1617735000000|2021-04-06 18:50:00|29189.2|29159.2|29179.2|29149.2|29189.2|29159.2|29170.9|29140.9|0
1617735300000|2021-04-06 18:55:00|29179.5|29149.5|29168.3|29138.3|29181.1|29151.1|29168.1|29138.1|0
1617735600000|2021-04-06 19:00:00|29168.6|29138.6|29141.8|29111.8|29173|29143|29132.3|29102.3|0
1617735900000|2021-04-06 19:05:00|29141.6|29111.6|29133.8|29103.8|29154|29124|29133.6|29103.6|0
1617736200000|2021-04-06 19:10:00|29137.5|29107.5|29144.2|29114.2|29144.7|29114.7|29137|29107|0
1617736500000|2021-04-06 19:15:00|29143.9|29113.9|29156.8|29126.8|29157.2|29127.2|29142.6|29112.6|0
1617736800000|2021-04-06 19:20:00|29156.7|29126.7|29161|29131|29161.8|29131.8|29156.2|29126.2|0
1617737100000|2021-04-06 19:25:00|29160.8|29130.8|29156.4|29126.4|29161|29131|29153.5|29123.5|0
1617737400000|2021-04-06 19:30:00|29156.7|29126.7|29178.8|29148.8|29181.3|29151.3|29153.5|29123.5|0
1617737700000|2021-04-06 19:35:00|29178.9|29148.9|29174.3|29144.3|29187.5|29157.5|29174.1|29144.1|0
1617738000000|2021-04-06 19:40:00|29174.1|29144.1|29174.9|29144.9|29179.4|29149.4|29171.4|29141.4|0
1617738300000|2021-04-06 19:45:00|29174.6|29144.6|29162.1|29132.1|29178|29148|29158.3|29128.3|0
1617738600000|2021-04-06 19:50:00|29161.1|29131.1|29144.9|29114.9|29161.1|29131.1|29144.4|29114.4|0
1617738900000|2021-04-06 19:55:00|29146.7|29116.7|29131.3|29101.3|29150|29120|29109.5|29079.5|0
1617739200000|2021-04-06 20:00:00|29132.5|29102.5|29133.8|29103.8|29138.8|29108.8|29126.3|29096.3|0
1617739500000|2021-04-06 20:05:00|29135|29105|29132.5|29102.5|29135|29105|29131.3|29101.3|0
1617739800000|2021-04-06 20:10:00|29132.7|29102.7|29132.6|29102.6|29133.3|29103.3|29129|29099|0
1617740100000|2021-04-06 20:15:00|29132.1|29102.1|29133.7|29103.7|29134.3|29104.3|29132.1|29102.1|0
1617740400000|2021-04-06 20:20:00|29133.4|29103.4|29131.4|29101.4|29134.3|29104.3|29129.2|29099.2|0
1617740700000|2021-04-06 20:25:00|29131|29101|29130.3|29100.3|29131.2|29101.2|29128.8|29098.8|0
1617741000000|2021-04-06 20:30:00|29131.2|29101.2|29130.8|29100.8|29132.1|29102.1|29125.8|29095.8|0
1617741300000|2021-04-06 20:35:00|29129.6|29099.6|29133.4|29103.4|29133.4|29103.4|29128.3|29098.3|0
1617741600000|2021-04-06 20:40:00|29132.1|29102.1|29137.3|29107.3|29137.3|29107.3|29132.1|29102.1|0
1617741900000|2021-04-06 20:45:00|29136.1|29106.1|29142.6|29112.6|29145.1|29115.1|29136.1|29106.1|0
1617742200000|2021-04-06 20:50:00|29143.9|29113.9|29142.6|29112.6|29146.4|29116.4|29142.6|29112.6|0
1617742500000|2021-04-06 20:55:00|29141.4|29111.4|29146.4|29116.4|29147.6|29117.6|29140.1|29110.1|0
1617742800000|2021-04-06 21:00:00|29145.8|29115.8|29143.8|29113.8|29145.8|29115.8|29143.1|29113.1|0
1617743100000|2021-04-06 21:05:00|29143.1|29113.1|29142.9|29112.9|29143.6|29113.6|29142.9|29112.9|0
1617743400000|2021-04-06 21:10:00|29143.1|29113.1|29143.1|29113.1|29143.1|29113.1|29143.1|29113.1|0
1617743700000|2021-04-06 21:15:00|29143.6|29113.6|29144|29114|29144.1|29114.1|29143.4|29113.4|0
1617744000000|2021-04-06 21:20:00|29144.3|29114.3|29144.3|29114.3|29146|29116|29143.6|29113.6|0
1617744300000|2021-04-06 21:25:00|29144.1|29114.1|29143.7|29113.7|29145.4|29115.4|29142.6|29112.6|0
1617744600000|2021-04-06 21:30:00|29143.8|29113.8|29147.8|29117.8|29147.8|29117.8|29143.7|29113.7|0
1617744900000|2021-04-06 21:35:00|29147.1|29117.1|29147.1|29117.1|29147.3|29117.3|29147.1|29117.1|0
1617745200000|2021-04-06 21:40:00|29146.9|29116.9|29148.4|29118.4|29149.1|29119.1|29146.9|29116.9|0
1617745800000|2021-04-06 21:50:00|29149.3|29119.3|29148|29118|29149.3|29119.3|29148|29118|0
1617746100000|2021-04-06 21:55:00|29147.5|29117.5|29148.6|29118.6|29148.6|29118.6|29146.4|29116.4|0
1617746400000|2021-04-06 22:00:00|29147.7|29117.7|29141.8|29111.8|29150.2|29120.2|29140.6|29110.6|0
1617746700000|2021-04-06 22:05:00|29143.1|29113.1|29141.1|29111.1|29143.6|29113.6|29139.9|29109.9|0
1617747000000|2021-04-06 22:10:00|29142.4|29112.4|29142.4|29112.4|29143.6|29113.6|29139.9|29109.9|0
1617747300000|2021-04-06 22:15:00|29141.7|29111.7|29144.9|29114.9|29144.9|29114.9|29141.7|29111.7|0
1617747600000|2021-04-06 22:20:00|29143.6|29113.6|29141.7|29111.7|29144.9|29114.9|29141.1|29111.1|0
1617747900000|2021-04-06 22:25:00|29141.1|29111.1|29141.1|29111.1|29142.4|29112.4|29141.1|29111.1|0
1617748200000|2021-04-06 22:30:00|29142.4|29112.4|29149.9|29119.9|29151.1|29121.1|29142.4|29112.4|0
1617748500000|2021-04-06 22:35:00|29151.1|29121.1|29156.6|29126.6|29156.7|29126.7|29149.2|29119.2|0
1617748800000|2021-04-06 22:40:00|29157.9|29127.9|29158|29128|29161.6|29131.6|29157.9|29127.9|0
1617749100000|2021-04-06 22:45:00|29158.6|29128.6|29156.7|29126.7|29159.2|29129.2|29156.7|29126.7|0
1617749400000|2021-04-06 22:50:00|29158|29128|29161.6|29131.6|29165.4|29135.4|29157.9|29127.9|0
1617749700000|2021-04-06 22:55:00|29161|29131|29157.9|29127.9|29161.6|29131.6|29157.9|29127.9|0
1617750000000|2021-04-06 23:00:00|29156.6|29126.6|29156.6|29126.6|29160.4|29130.4|29156.6|29126.6|0
1617750300000|2021-04-06 23:05:00|29157.9|29127.9|29156.6|29126.6|29158.1|29128.1|29156.6|29126.6|0
1617750600000|2021-04-06 23:10:00|29157.9|29127.9|29157.6|29127.6|29157.9|29127.9|29156.3|29126.3|0
1617750900000|2021-04-06 23:15:00|29156.9|29126.9|29155.1|29125.1|29156.9|29126.9|29153.8|29123.8|0
1617751200000|2021-04-06 23:20:00|29156.3|29126.3|29156.3|29126.3|29157.6|29127.6|29155.1|29125.1|0
1617751500000|2021-04-06 23:25:00|29155.2|29125.2|29159|29129|29159|29129|29155.2|29125.2|0
1617751800000|2021-04-06 23:30:00|29160.2|29130.2|29156.2|29126.2|29160.2|29130.2|29156.2|29126.2|0
1617752100000|2021-04-06 23:35:00|29154.9|29124.9|29157.4|29127.4|29158.6|29128.6|29154.9|29124.9|0
1617752400000|2021-04-06 23:40:00|29156.1|29126.1|29153.8|29123.8|29156.1|29126.1|29152.5|29122.5|0
1617752700000|2021-04-06 23:45:00|29155|29125|29158.8|29128.8|29160.1|29130.1|29154.4|29124.4|0
1617753000000|2021-04-06 23:50:00|29157.6|29127.6|29163.8|29133.8|29165.1|29135.1|29157.6|29127.6|0
1617753300000|2021-04-06 23:55:00|29162.6|29132.6|29166.3|29136.3|29167.6|29137.6|29162.6|29132.6|0
1617753600000|2021-04-07 00:00:00|29165.1|29135.1|29164.1|29134.1|29168.3|29138.3|29160.8|29130.8|0
1617753900000|2021-04-07 00:05:00|29165.2|29135.2|29165.5|29135.5|29172.2|29142.2|29163|29133|0
1617754200000|2021-04-07 00:10:00|29166.7|29136.7|29167.3|29137.3|29170.8|29140.8|29164.5|29134.5|0
1617754500000|2021-04-07 00:15:00|29166|29136|29155.8|29125.8|29167.3|29137.3|29155.8|29125.8|0
1617754800000|2021-04-07 00:20:00|29155.1|29125.1|29162.6|29132.6|29164.4|29134.4|29155.1|29125.1|0
1617755100000|2021-04-07 00:25:00|29162.9|29132.9|29163.3|29133.3|29163.9|29133.9|29157|29127|0
1617755400000|2021-04-07 00:30:00|29163.9|29133.9|29166.1|29136.1|29171.6|29141.6|29159.6|29129.6|0
1617755700000|2021-04-07 00:35:00|29165.4|29135.4|29160.5|29130.5|29175.1|29145.1|29159.8|29129.8|0
1617756000000|2021-04-07 00:40:00|29159.8|29129.8|29166.8|29136.8|29169.8|29139.8|29157.4|29127.4|0
1617756300000|2021-04-07 00:45:00|29163.1|29133.1|29145.6|29115.6|29166.2|29136.2|29141.9|29111.9|0
1617756600000|2021-04-07 00:50:00|29143.7|29113.7|29116.2|29086.2|29146.2|29116.2|29115.6|29085.6|0
1617756900000|2021-04-07 00:55:00|29116.9|29086.9|29111.9|29081.9|29120.6|29090.6|29106.2|29076.2|0
1617757200000|2021-04-07 01:00:00|29111.5|29081.5|29120|29090|29121.2|29091.2|29111.5|29081.5|0
1617757500000|2021-04-07 01:05:00|29119.4|29089.4|29135|29105|29135|29105|29118.1|29088.1|0
1617757800000|2021-04-07 01:10:00|29135.3|29105.3|29155.6|29125.6|29155.6|29125.6|29135|29105|0
1617758100000|2021-04-07 01:15:00|29160|29130|29046.3|29041.3|29166.8|29161.8|29041.3|29036.3|3008
1617758400000|2021-04-07 01:20:00|29046.8|29041.8|29019.3|29014.3|29058.8|29053.8|29004.8|28999.8|2059
1617758700000|2021-04-07 01:25:00|29020.8|29015.8|29069.3|29064.3|29076.8|29071.8|29014.8|29009.8|1463
1617759000000|2021-04-07 01:30:00|29072.8|29067.8|28968.3|28963.3|29075.3|29070.3|28956.3|28951.3|4941
1617759300000|2021-04-07 01:35:00|28964.3|28959.3|28970.3|28965.3|29006.3|29001.3|28932.8|28927.8|2994
1617759600000|2021-04-07 01:40:00|28968.8|28963.8|28860.3|28855.3|28980.3|28975.3|28841.3|28836.3|3814
1617759900000|2021-04-07 01:45:00|28859.3|28854.3|28833.3|28828.3|28860.3|28855.3|28783.3|28778.3|4039
1617760200000|2021-04-07 01:50:00|28835.3|28830.3|28848.3|28843.3|28851.8|28846.8|28783.8|28778.8|2950
1617760500000|2021-04-07 01:55:00|28849.3|28844.3|28850.3|28845.3|28895.3|28890.3|28817.8|28812.8|3030
1617760800000|2021-04-07 02:00:00|28849.8|28844.8|28834.3|28829.3|28855.3|28850.3|28805.8|28800.8|2030
1617761100000|2021-04-07 02:05:00|28834.8|28829.8|28845.3|28840.3|28873.3|28868.3|28789.3|28784.3|2385
1617761400000|2021-04-07 02:10:00|28848.8|28843.8|28849.1|28844.1|28865.6|28860.6|28804.6|28799.6|1963
1617761700000|2021-04-07 02:15:00|28852.1|28847.1|28841.1|28836.1|28854.1|28849.1|28801.6|28796.6|1575
1617762000000|2021-04-07 02:20:00|28838.6|28833.6|28762.6|28757.6|28838.6|28833.6|28762.6|28757.6|2072
1617762300000|2021-04-07 02:25:00|28766.1|28761.1|28766.6|28761.6|28776.6|28771.6|28743.1|28738.1|1925
1617762600000|2021-04-07 02:30:00|28767.6|28762.6|28789.6|28784.6|28792.6|28787.6|28749.6|28744.6|1631
1617762900000|2021-04-07 02:35:00|28790.6|28785.6|28791.6|28786.6|28798.1|28793.1|28748.1|28743.1|1431
1617763200000|2021-04-07 02:40:00|28792.1|28787.1|28750.1|28745.1|28796.1|28791.1|28743.1|28738.1|1491
1617763500000|2021-04-07 02:45:00|28747.1|28742.1|28718.1|28713.1|28747.1|28742.1|28702.1|28697.1|2405
1617763800000|2021-04-07 02:50:00|28716.6|28711.6|28680.1|28675.1|28717.1|28712.1|28668.6|28663.6|2165
1617764100000|2021-04-07 02:55:00|28684.1|28679.1|28656.6|28651.6|28687.1|28682.1|28645.1|28640.1|1616
1617764400000|2021-04-07 03:00:00|28655.6|28650.6|28697.1|28692.1|28698.6|28693.6|28655.6|28650.6|1674
1617764700000|2021-04-07 03:05:00|28698.1|28693.1|28693.1|28688.1|28699.6|28694.6|28667.1|28662.1|1175
1617765000000|2021-04-07 03:10:00|28696.6|28691.6|28744.1|28739.1|28747.6|28742.6|28686.6|28681.6|1660
1617765300000|2021-04-07 03:15:00|28740.6|28735.6|28730.1|28725.1|28748.1|28743.1|28709.1|28704.1|1221
1617765600000|2021-04-07 03:20:00|28729.1|28724.1|28743.6|28738.6|28758.1|28753.1|28729.1|28724.1|945
1617765900000|2021-04-07 03:25:00|28744.1|28739.1|28735.6|28730.6|28750.1|28745.1|28730.1|28725.1|694
1617766200000|2021-04-07 03:30:00|28738.1|28733.1|28746.6|28741.6|28766.1|28761.1|28732.6|28727.6|900
1617766500000|2021-04-07 03:35:00|28741.1|28736.1|28749.1|28744.1|28752.6|28747.6|28741.1|28736.1|405
1617766800000|2021-04-07 03:40:00|28751.1|28746.1|28738.1|28733.1|28753.1|28748.1|28725.6|28720.6|559
1617767100000|2021-04-07 03:45:00|28737.6|28732.6|28718.1|28713.1|28737.6|28732.6|28710.1|28705.1|616
1617767400000|2021-04-07 03:50:00|28717.1|28712.1|28717.6|28712.6|28739.1|28734.1|28711.6|28706.6|456
1617767700000|2021-04-07 03:55:00|28716.6|28711.6|28724.6|28719.6|28727.6|28722.6|28705.6|28700.6|551
1617768000000|2021-04-07 04:00:00|28732.6|28702.6|28737.8|28707.8|28742.1|28712.1|28732.6|28702.6|6
1617768300000|2021-04-07 04:05:00|28737.2|28707.2|28742.4|28712.4|28742.4|28712.4|28737.2|28707.2|0
1617768600000|2021-04-07 04:10:00|28742.7|28712.7|28741.5|28711.5|28742.7|28712.7|28739.3|28709.3|0
1617768900000|2021-04-07 04:15:00|28740.8|28710.8|28737.8|28707.8|28740.8|28710.8|28737.2|28707.2|0
1617769200000|2021-04-07 04:20:00|28737.5|28707.5|28738.1|28708.1|28738.1|28708.1|28737.2|28707.2|0
1617769500000|2021-04-07 04:25:00|28741.8|28711.8|28741.7|28711.7|28742.4|28712.4|28738.1|28708.1|0
1617769800000|2021-04-07 04:30:00|28742|28712|28742.6|28712.6|28743|28713|28741.7|28711.7|0
1617770100000|2021-04-07 04:35:00|28742.9|28712.9|28742.9|28712.9|28743.5|28713.5|28742.9|28712.9|0
1617770400000|2021-04-07 04:40:00|28743.5|28713.5|28748|28718|28748|28718|28742.9|28712.9|0
1617770700000|2021-04-07 04:45:00|28747.6|28717.6|28747.4|28717.4|28748|28718|28747.4|28717.4|0
1617771000000|2021-04-07 04:50:00|28746.7|28716.7|28743.7|28713.7|28747.4|28717.4|28743.1|28713.1|0
1617771300000|2021-04-07 04:55:00|28744.3|28714.3|28742.5|28712.5|28744.3|28714.3|28742.5|28712.5|0
1617771600000|2021-04-07 05:00:00|28743.1|28713.1|28690.6|28685.6|28743.1|28718.1|28679.6|28674.6|1432
1617771900000|2021-04-07 05:05:00|28689.1|28684.1|28686.1|28681.1|28701.6|28696.6|28683.1|28678.1|713
1617772200000|2021-04-07 05:10:00|28687.6|28682.6|28699.6|28694.6|28713.6|28708.6|28685.1|28680.1|845
1617772500000|2021-04-07 05:15:00|28700.1|28695.1|28697.1|28692.1|28708.1|28703.1|28676.6|28671.6|1104
1617772800000|2021-04-07 05:20:00|28696.1|28691.1|28752.1|28747.1|28753.1|28748.1|28696.1|28691.1|1328
1617773100000|2021-04-07 05:25:00|28751.1|28746.1|28788.1|28783.1|28789.6|28784.6|28751.1|28746.1|1567
1617773400000|2021-04-07 05:30:00|28788.6|28783.6|28749.6|28744.6|28789.6|28784.6|28748.1|28743.1|1049
1617773700000|2021-04-07 05:35:00|28751.1|28746.1|28743.1|28738.1|28755.6|28750.6|28734.1|28729.1|956
1617774000000|2021-04-07 05:40:00|28741.1|28736.1|28734.1|28729.1|28746.6|28741.6|28730.6|28725.6|600
1617774300000|2021-04-07 05:45:00|28731.1|28726.1|28714.1|28709.1|28740.1|28735.1|28707.6|28702.6|942
1617774600000|2021-04-07 05:50:00|28714.6|28709.6|28712.1|28707.1|28714.6|28709.6|28692.6|28687.6|894
1617774900000|2021-04-07 05:55:00|28714.6|28709.6|28741.6|28736.6|28743.1|28738.1|28710.1|28705.1|1038
1617775200000|2021-04-07 06:00:00|28740.1|28735.1|28752.1|28747.1|28763.1|28758.1|28733.6|28728.6|1034
1617775500000|2021-04-07 06:05:00|28756.1|28751.1|28730.1|28725.1|28758.1|28753.1|28725.1|28720.1|685
1617775800000|2021-04-07 06:10:00|28729.1|28724.1|28731.6|28726.6|28737.1|28732.1|28713.6|28708.6|838
1617776100000|2021-04-07 06:15:00|28734.6|28729.6|28690.1|28685.1|28734.6|28729.6|28689.1|28684.1|845
1617776400000|2021-04-07 06:20:00|28689.1|28684.1|28697.1|28692.1|28713.6|28708.6|28685.6|28680.6|854
1617776700000|2021-04-07 06:25:00|28698.1|28693.1|28674.1|28669.1|28701.1|28696.1|28674.1|28669.1|887
1617777000000|2021-04-07 06:30:00|28675.1|28670.1|28659.1|28654.1|28680.6|28675.6|28655.6|28650.6|1082
1617777300000|2021-04-07 06:35:00|28658.1|28653.1|28677.1|28672.1|28698.1|28693.1|28658.1|28653.1|1001
1617777600000|2021-04-07 06:40:00|28676.1|28671.1|28687.1|28682.1|28687.6|28682.6|28667.1|28662.1|589
1617777900000|2021-04-07 06:45:00|28689.6|28684.6|28674.6|28669.6|28689.6|28684.6|28664.6|28659.6|640
1617778200000|2021-04-07 06:50:00|28677.1|28672.1|28653.1|28648.1|28681.6|28676.6|28650.6|28645.6|936
1617778500000|2021-04-07 06:55:00|28650.1|28645.1|28645.1|28640.1|28657.1|28652.1|28630.6|28625.6|1453
1617778800000|2021-04-07 07:00:00|28643.1|28638.1|28615.1|28610.1|28669.6|28664.6|28614.1|28609.1|1634
1617779100000|2021-04-07 07:05:00|28613.1|28608.1|28615.6|28610.6|28635.6|28630.6|28593.1|28588.1|1876
1617779400000|2021-04-07 07:10:00|28613.1|28608.1|28621.1|28616.1|28626.6|28621.6|28600.6|28595.6|1117
1617779700000|2021-04-07 07:15:00|28621.6|28616.6|28627.6|28622.6|28632.1|28627.1|28596.1|28591.1|1229
1617780000000|2021-04-07 07:20:00|28628.1|28623.1|28609.1|28604.1|28642.6|28637.6|28596.1|28591.1|1154
1617780300000|2021-04-07 07:25:00|28611.6|28606.6|28605.6|28600.6|28626.6|28621.6|28600.6|28595.6|770
1617780600000|2021-04-07 07:30:00|28604.1|28599.1|28612.6|28607.6|28617.6|28612.6|28578.1|28573.1|1525
1617780900000|2021-04-07 07:35:00|28614.1|28609.1|28613.1|28608.1|28623.6|28618.6|28597.6|28592.6|834
1617781200000|2021-04-07 07:40:00|28615.1|28610.1|28611.6|28606.6|28625.1|28620.1|28600.1|28595.1|1242
1617781500000|2021-04-07 07:45:00|28612.6|28607.6|28609.6|28604.6|28618.6|28613.6|28601.6|28596.6|643
1617781800000|2021-04-07 07:50:00|28610.6|28605.6|28579.1|28574.1|28612.6|28607.6|28573.1|28568.1|1500
1617782100000|2021-04-07 07:55:00|28578.1|28573.1|28584.1|28579.1|28592.1|28587.1|28571.1|28566.1|1304
1617782400000|2021-04-07 08:00:00|28583.1|28578.1|28577.1|28572.1|28583.6|28578.6|28553.1|28548.1|1180
1617782700000|2021-04-07 08:05:00|28579.6|28574.6|28626.6|28621.6|28636.1|28631.1|28575.1|28570.1|1934
1617783000000|2021-04-07 08:10:00|28627.6|28622.6|28601.6|28596.6|28629.6|28624.6|28599.1|28594.1|1269
1617783300000|2021-04-07 08:15:00|28600.1|28595.1|28573.1|28568.1|28605.1|28600.1|28570.6|28565.6|730
1617783600000|2021-04-07 08:20:00|28571.1|28566.1|28559.1|28554.1|28575.6|28570.6|28538.1|28533.1|1346
1617783900000|2021-04-07 08:25:00|28560.1|28555.1|28571.6|28566.6|28586.1|28581.1|28545.6|28540.6|1231
1617784200000|2021-04-07 08:30:00|28587.5|28557.5|28587.5|28557.5|28587.5|28557.5|28582.9|28552.9|2
1617784500000|2021-04-07 08:35:00|28591.2|28561.2|28592.9|28562.9|28597.8|28567.8|28587.1|28557.1|0
1617784800000|2021-04-07 08:40:00|28593.2|28563.2|28590.3|28560.3|28593.5|28563.5|28587.4|28557.4|0
1617785100000|2021-04-07 08:45:00|28589.6|28559.6|28589.1|28559.1|28590.3|28560.3|28588.4|28558.4|0
1617785400000|2021-04-07 08:50:00|28589.4|28559.4|28586.9|28556.9|28590.3|28560.3|28585.5|28555.5|0
1617785700000|2021-04-07 08:55:00|28586.3|28556.3|28581.7|28551.7|28590.5|28560.5|28577.5|28547.5|0
1617786000000|2021-04-07 09:00:00|28582.4|28552.4|28587.9|28557.9|28587.9|28557.9|28581.7|28551.7|0
1617786300000|2021-04-07 09:05:00|28587.3|28557.3|28583.2|28553.2|28593.4|28563.4|28580.4|28550.4|0
1617786600000|2021-04-07 09:10:00|28582.6|28552.6|28565.9|28535.9|28582.6|28552.6|28565.3|28535.3|0
1617786900000|2021-04-07 09:15:00|28565.3|28535.3|28397.6|28389.6|28565.3|28535.3|28371.6|28363.6|2035
1617787200000|2021-04-07 09:20:00|28398.6|28390.6|28414.6|28406.6|28425.6|28417.6|28385.1|28377.1|605
1617787500000|2021-04-07 09:25:00|28415.6|28407.6|28427.6|28419.6|28444.6|28436.6|28415.6|28407.6|477
1617787800000|2021-04-07 09:30:00|28429.1|28421.1|28377.1|28369.1|28438.6|28430.6|28374.6|28366.6|529
1617788100000|2021-04-07 09:35:00|28376.6|28368.6|28371.1|28363.1|28399.6|28391.6|28365.6|28357.6|665
1617788400000|2021-04-07 09:40:00|28369.6|28361.6|28343.6|28335.6|28370.1|28362.1|28322.6|28314.6|682
1617788700000|2021-04-07 09:45:00|28344.1|28336.1|28356.6|28348.6|28368.6|28360.6|28336.1|28328.1|560
1617789000000|2021-04-07 09:50:00|28356.1|28348.1|28312.1|28304.1|28356.6|28348.6|28308.1|28300.1|525
1617789300000|2021-04-07 09:55:00|28314.6|28306.6|28314.1|28306.1|28326.1|28318.1|28313.1|28305.1|291
1617789600000|2021-04-07 10:00:00|28309.1|28301.1|28321.6|28313.6|28336.6|28328.6|28309.1|28301.1|322
1617789900000|2021-04-07 10:05:00|28322.1|28314.1|28345.6|28337.6|28356.6|28348.6|28321.6|28313.6|277
1617790200000|2021-04-07 10:10:00|28345.1|28337.1|28348.6|28340.6|28355.6|28347.6|28344.1|28336.1|154
1617790500000|2021-04-07 10:15:00|28349.6|28341.6|28319.6|28311.6|28353.6|28345.6|28310.1|28302.1|264
1617790800000|2021-04-07 10:20:00|28320.1|28312.1|28276.6|28268.6|28323.1|28315.1|28270.1|28262.1|553
1617791100000|2021-04-07 10:25:00|28281.1|28273.1|28294.6|28286.6|28298.6|28290.6|28275.6|28267.6|318
1617791400000|2021-04-07 10:30:00|28293.1|28285.1|28306.6|28298.6|28311.6|28303.6|28279.6|28271.6|282
1617791700000|2021-04-07 10:35:00|28306.1|28298.1|28279.1|28271.1|28306.1|28298.1|28273.6|28265.6|252
1617792000000|2021-04-07 10:40:00|28279.6|28271.6|28268.6|28260.6|28281.6|28273.6|28265.1|28257.1|249
1617792300000|2021-04-07 10:45:00|28268.1|28260.1|28284.6|28276.6|28289.1|28281.1|28252.1|28244.1|266
1617792600000|2021-04-07 10:50:00|28286.6|28278.6|28290.1|28282.1|28296.1|28288.1|28283.6|28275.6|141
1617792900000|2021-04-07 10:55:00|28288.6|28280.6|28274.6|28266.6|28296.6|28288.6|28273.1|28265.1|131
1617793200000|2021-04-07 11:00:00|28274.1|28266.1|28276.1|28268.1|28282.6|28274.6|28267.6|28259.6|169
1617793500000|2021-04-07 11:05:00|28275.1|28267.1|28257.1|28249.1|28275.1|28267.1|28249.1|28241.1|256
1617793800000|2021-04-07 11:10:00|28256.6|28248.6|28266.6|28258.6|28267.1|28259.1|28230.1|28222.1|424
1617794100000|2021-04-07 11:15:00|28264.6|28256.6|28290.1|28282.1|28290.6|28282.6|28262.6|28254.6|227
1617794400000|2021-04-07 11:20:00|28288.1|28280.1|28264.6|28256.6|28288.6|28280.6|28260.6|28252.6|178
1617794700000|2021-04-07 11:25:00|28265.1|28257.1|28240.6|28232.6|28269.1|28261.1|28239.1|28231.1|180
1617795000000|2021-04-07 11:30:00|28240.1|28232.1|28264.1|28256.1|28264.1|28256.1|28239.1|28231.1|151
1617795300000|2021-04-07 11:35:00|28269.1|28261.1|28263.6|28255.6|28274.6|28266.6|28259.1|28251.1|235
1617795600000|2021-04-07 11:40:00|28261.6|28253.6|28256.6|28248.6|28269.1|28261.1|28255.6|28247.6|103
1617795900000|2021-04-07 11:45:00|28256.1|28248.1|28262.1|28254.1|28264.6|28256.6|28244.6|28236.6|164
1617796200000|2021-04-07 11:50:00|28261.1|28253.1|28269.1|28261.1|28269.1|28261.1|28248.1|28240.1|171
1617796500000|2021-04-07 11:55:00|28266.1|28258.1|28254.6|28246.6|28266.1|28258.1|28247.6|28239.6|127
1617796800000|2021-04-07 12:00:00|28251.6|28243.6|28249.6|28241.6|28265.6|28257.6|28242.6|28234.6|211
1617797100000|2021-04-07 12:05:00|28250.1|28242.1|28249.1|28241.1|28251.1|28243.1|28239.1|28231.1|233
1617797400000|2021-04-07 12:10:00|28247.1|28239.1|28251.1|28243.1|28253.6|28245.6|28240.6|28232.6|272
1617797700000|2021-04-07 12:15:00|28248.1|28240.1|28222.1|28214.1|28250.1|28242.1|28216.1|28208.1|321
1617798000000|2021-04-07 12:20:00|28223.1|28215.1|28231.1|28223.1|28232.6|28224.6|28215.6|28207.6|219
1617798300000|2021-04-07 12:25:00|28231.6|28223.6|28240.6|28232.6|28245.1|28237.1|28229.1|28221.1|155
1617798600000|2021-04-07 12:30:00|28239.6|28231.6|28239.6|28231.6|28252.1|28244.1|28235.1|28227.1|236
1617798900000|2021-04-07 12:35:00|28239.1|28231.1|28208.6|28200.6|28239.1|28231.1|28204.1|28196.1|226
1617799200000|2021-04-07 12:40:00|28205.1|28197.1|28208.6|28200.6|28210.6|28202.6|28202.1|28194.1|138
1617799500000|2021-04-07 12:45:00|28207.6|28199.6|28203.1|28195.1|28211.6|28203.6|28201.6|28193.6|94
1617799800000|2021-04-07 12:50:00|28202.6|28194.6|28198.6|28190.6|28215.1|28207.1|28196.6|28188.6|328
1617800100000|2021-04-07 12:55:00|28199.1|28191.1|28198.1|28190.1|28207.6|28199.6|28193.1|28185.1|121
1617800400000|2021-04-07 13:00:00|28199.6|28191.6|28218.6|28210.6|28220.1|28212.1|28197.6|28189.6|156
1617800700000|2021-04-07 13:05:00|28218.1|28210.1|28230.6|28222.6|28232.1|28224.1|28216.6|28208.6|193
1617801000000|2021-04-07 13:10:00|28232.1|28224.1|28252.1|28244.1|28253.1|28245.1|28230.6|28222.6|339
1617801300000|2021-04-07 13:15:00|28252.6|28244.6|28250.1|28242.1|28262.1|28254.1|28246.6|28238.6|155
1617801600000|2021-04-07 13:20:00|28249.6|28241.6|28270.6|28262.6|28271.1|28263.1|28249.6|28241.6|277
1617801900000|2021-04-07 13:25:00|28271.1|28263.1|28290.6|28282.6|28302.1|28294.1|28271.1|28263.1|339
1617802200000|2021-04-07 13:30:00|28291.1|28283.1|28276.6|28268.6|28300.1|28292.1|28268.1|28260.1|713
1617802500000|2021-04-07 13:35:00|28277.1|28269.1|28299.1|28291.1|28303.1|28295.1|28257.1|28249.1|515
1617802800000|2021-04-07 13:40:00|28293.1|28285.1|28313.1|28305.1|28316.1|28308.1|28279.1|28271.1|506
1617803100000|2021-04-07 13:45:00|28316.1|28308.1|28332.6|28324.6|28338.1|28330.1|28315.6|28307.6|525
1617803400000|2021-04-07 13:50:00|28335.1|28327.1|28323.6|28315.6|28335.1|28327.1|28318.1|28310.1|232
1617803700000|2021-04-07 13:55:00|28324.6|28316.6|28323.6|28315.6|28329.1|28321.1|28318.1|28310.1|289
1617804000000|2021-04-07 14:00:00|28319.1|28311.1|28319.6|28311.6|28325.1|28317.1|28290.6|28282.6|456
1617804300000|2021-04-07 14:05:00|28314.1|28306.1|28318.1|28310.1|28325.1|28317.1|28304.6|28296.6|334
1617804600000|2021-04-07 14:10:00|28320.6|28312.6|28324.1|28316.1|28329.6|28321.6|28312.1|28304.1|227
1617804900000|2021-04-07 14:15:00|28323.6|28315.6|28348.6|28340.6|28353.6|28345.6|28316.6|28308.6|427
1617805200000|2021-04-07 14:20:00|28349.1|28341.1|28372.6|28364.6|28375.1|28367.1|28349.1|28341.1|427
1617805500000|2021-04-07 14:25:00|28371.6|28363.6|28380.6|28372.6|28381.1|28373.1|28358.1|28350.1|292
1617805800000|2021-04-07 14:30:00|28381.1|28373.1|28377.1|28369.1|28387.1|28379.1|28372.1|28364.1|276
1617806100000|2021-04-07 14:35:00|28376.6|28368.6|28355.1|28347.1|28376.6|28368.6|28353.1|28345.1|204
1617806400000|2021-04-07 14:40:00|28353.6|28345.6|28369.1|28361.1|28369.6|28361.6|28348.6|28340.6|219
1617806700000|2021-04-07 14:45:00|28369.6|28361.6|28361.6|28353.6|28377.1|28369.1|28357.6|28349.6|127
1617807000000|2021-04-07 14:50:00|28362.1|28354.1|28389.1|28381.1|28394.6|28386.6|28360.6|28352.6|355
1617807300000|2021-04-07 14:55:00|28387.6|28379.6|28397.1|28389.1|28401.1|28393.1|28381.6|28373.6|246
1617807600000|2021-04-07 15:00:00|28404.1|28396.1|28418.6|28410.6|28420.6|28412.6|28398.6|28390.6|379
1617807900000|2021-04-07 15:05:00|28418.1|28410.1|28417.1|28409.1|28426.6|28418.6|28413.6|28405.6|447
1617808200000|2021-04-07 15:10:00|28418.1|28410.1|28402.1|28394.1|28426.1|28418.1|28401.1|28393.1|384
1617808500000|2021-04-07 15:15:00|28401.6|28393.6|28417.6|28409.6|28421.6|28413.6|28387.6|28379.6|288
1617808800000|2021-04-07 15:20:00|28421.1|28413.1|28401.6|28393.6|28432.6|28424.6|28401.6|28393.6|371
1617809100000|2021-04-07 15:25:00|28401.1|28393.1|28377.6|28369.6|28403.6|28395.6|28371.6|28363.6|348
1617809400000|2021-04-07 15:30:00|28376.6|28368.6|28375.1|28367.1|28378.6|28370.6|28354.6|28346.6|261
1617809700000|2021-04-07 15:35:00|28379.1|28371.1|28342.1|28334.1|28386.6|28378.6|28338.1|28330.1|231
1617810000000|2021-04-07 15:40:00|28338.6|28330.6|28328.1|28320.1|28339.1|28331.1|28326.1|28318.1|242
1617810300000|2021-04-07 15:45:00|28329.1|28321.1|28338.1|28330.1|28348.6|28340.6|28326.1|28318.1|158
1617810600000|2021-04-07 15:50:00|28339.6|28331.6|28343.1|28335.1|28347.1|28339.1|28336.1|28328.1|73
1617810900000|2021-04-07 15:55:00|28342.1|28334.1|28352.1|28344.1|28352.6|28344.6|28326.6|28318.6|200
1617811200000|2021-04-07 16:00:00|28351.6|28343.6|28356.1|28348.1|28361.6|28353.6|28344.6|28336.6|99
1617811500000|2021-04-07 16:05:00|28356.6|28348.6|28357.1|28349.1|28359.1|28351.1|28349.6|28341.6|72
1617811800000|2021-04-07 16:10:00|28357.6|28349.6|28337.6|28329.6|28359.1|28351.1|28336.1|28328.1|104
1617812100000|2021-04-07 16:15:00|28338.1|28330.1|28307.6|28299.6|28338.1|28330.1|28307.1|28299.1|205
1617812400000|2021-04-07 16:20:00|28307.1|28299.1|28332.6|28324.6|28334.1|28326.1|28301.1|28293.1|142
1617812700000|2021-04-07 16:25:00|28332.1|28324.1|28306.1|28298.1|28334.1|28326.1|28304.1|28296.1|94
1617813000000|2021-04-07 16:30:00|28303.1|28295.1|28315.1|28307.1|28318.1|28310.1|28300.1|28292.1|75
1617813300000|2021-04-07 16:35:00|28314.6|28306.6|28329.6|28321.6|28333.1|28325.1|28310.1|28302.1|64
1617813600000|2021-04-07 16:40:00|28329.1|28321.1|28320.1|28312.1|28330.6|28322.6|28319.1|28311.1|43
1617813900000|2021-04-07 16:45:00|28322.1|28314.1|28338.1|28330.1|28344.6|28336.6|28319.1|28311.1|75
1617814200000|2021-04-07 16:50:00|28337.6|28329.6|28329.1|28321.1|28340.1|28332.1|28327.6|28319.6|53
1617814500000|2021-04-07 16:55:00|28332.1|28324.1|28325.1|28317.1|28336.6|28328.6|28320.6|28312.6|98
1617814800000|2021-04-07 17:00:00|28328.1|28320.1|28334.1|28326.1|28339.6|28331.6|28321.6|28313.6|57
1617815100000|2021-04-07 17:05:00|28334.6|28326.6|28344.1|28336.1|28358.6|28350.6|28334.6|28326.6|154
1617815400000|2021-04-07 17:10:00|28341.1|28333.1|28371.1|28363.1|28371.6|28363.6|28341.1|28333.1|88
1617815700000|2021-04-07 17:15:00|28370.1|28362.1|28368.1|28360.1|28375.1|28367.1|28362.6|28354.6|189
1617816000000|2021-04-07 17:20:00|28364.6|28356.6|28355.6|28347.6|28370.6|28362.6|28353.6|28345.6|105
1617816300000|2021-04-07 17:25:00|28356.1|28348.1|28359.6|28351.6|28365.1|28357.1|28350.6|28342.6|82
1617816600000|2021-04-07 17:30:00|28358.1|28350.1|28381.1|28373.1|28382.1|28374.1|28358.1|28350.1|103
1617816900000|2021-04-07 17:35:00|28379.6|28371.6|28387.6|28379.6|28391.6|28383.6|28379.6|28371.6|91
1617817200000|2021-04-07 17:40:00|28387.1|28379.1|28383.6|28375.6|28387.1|28379.1|28376.6|28368.6|52
1617817500000|2021-04-07 17:45:00|28383.1|28375.1|28384.6|28376.6|28386.6|28378.6|28381.6|28373.6|24
1617817800000|2021-04-07 17:50:00|28384.1|28376.1|28381.1|28373.1|28385.6|28377.6|28379.6|28371.6|34
1617818100000|2021-04-07 17:55:00|28380.6|28372.6|28381.1|28373.1|28391.1|28383.1|28378.6|28370.6|59
1617818400000|2021-04-07 18:00:00|28381.6|28373.6|28376.1|28368.1|28393.6|28385.6|28375.6|28367.6|99
1617818700000|2021-04-07 18:05:00|28374.6|28366.6|28393.1|28385.1|28399.1|28391.1|28368.1|28360.1|85
1617819000000|2021-04-07 18:10:00|28395.6|28387.6|28402.6|28394.6|28403.1|28395.1|28389.1|28381.1|68
1617819300000|2021-04-07 18:15:00|28405.1|28397.1|28394.1|28386.1|28406.6|28398.6|28388.6|28380.6|31
1617819600000|2021-04-07 18:20:00|28392.6|28384.6|28394.1|28386.1|28397.1|28389.1|28379.6|28371.6|77
1617819900000|2021-04-07 18:25:00|28393.6|28385.6|28384.1|28376.1|28393.6|28385.6|28378.6|28370.6|57
1617820200000|2021-04-07 18:30:00|28382.1|28374.1|28382.1|28374.1|28387.6|28379.6|28377.1|28369.1|65
1617820500000|2021-04-07 18:35:00|28380.1|28372.1|28382.1|28374.1|28382.6|28374.6|28369.6|28361.6|78
1617820800000|2021-04-07 18:40:00|28382.6|28374.6|28380.6|28372.6|28386.1|28378.1|28379.6|28371.6|55
1617821100000|2021-04-07 18:45:00|28382.1|28374.1|28389.1|28381.1|28394.6|28386.6|28382.1|28374.1|127
1617821400000|2021-04-07 18:50:00|28389.6|28381.6|28397.1|28389.1|28402.1|28394.1|28387.6|28379.6|153
1617821700000|2021-04-07 18:55:00|28396.6|28388.6|28367.6|28337.6|28396.6|28388.6|28358.1|28337.6|115
1617822000000|2021-04-07 19:00:00|28367.9|28337.9|28380.6|28350.6|28382.3|28352.3|28360.2|28330.2|0
1617822300000|2021-04-07 19:05:00|28381.3|28351.3|28365.3|28335.3|28382.3|28352.3|28365|28335|0
1617822600000|2021-04-07 19:10:00|28365.5|28335.5|28344.2|28314.2|28365.5|28335.5|28339.4|28309.4|0
1617822900000|2021-04-07 19:15:00|28344.4|28314.4|28342.6|28312.6|28348.4|28318.4|28336.2|28306.2|0
1617823200000|2021-04-07 19:20:00|28342.4|28312.4|28342.6|28312.6|28352|28322|28334.7|28304.7|0
1617823500000|2021-04-07 19:25:00|28342.4|28312.4|28322.8|28292.8|28342.4|28312.4|28320.4|28290.4|0
1617823800000|2021-04-07 19:30:00|28322.6|28292.6|28312.8|28282.8|28323.1|28293.1|28311.1|28281.1|0
1617824100000|2021-04-07 19:35:00|28312.6|28282.6|28329.2|28299.2|28329.5|28299.5|28305.8|28275.8|0
1617824400000|2021-04-07 19:40:00|28329|28299|28352.1|28322.1|28352.1|28322.1|28327.5|28297.5|0
1617824700000|2021-04-07 19:45:00|28353.5|28323.5|28374.6|28344.6|28377.9|28347.9|28352.8|28322.8|0
1617825000000|2021-04-07 19:50:00|28374.8|28344.8|28371.2|28341.2|28374.8|28344.8|28355.3|28325.3|0
1617825300000|2021-04-07 19:55:00|28370.7|28340.7|28385|28355|28392.9|28362.9|28361.2|28331.2|0
1617825600000|2021-04-07 20:00:00|28383.8|28353.8|28398.5|28368.5|28400.9|28370.9|28382.6|28352.6|0
1617825900000|2021-04-07 20:05:00|28399.7|28369.7|28402.2|28372.2|28403.4|28373.4|28397.3|28367.3|0
1617826200000|2021-04-07 20:10:00|28403.4|28373.4|28402.8|28372.8|28404|28374|28401.5|28371.5|0
1617826500000|2021-04-07 20:15:00|28402.7|28372.7|28399.1|28369.1|28402.9|28372.9|28398.8|28368.8|0
1617826800000|2021-04-07 20:20:00|28399.3|28369.3|28399.2|28369.2|28399.5|28369.5|28398.4|28368.4|0
1617827100000|2021-04-07 20:25:00|28399.1|28369.1|28397.4|28367.4|28399.2|28369.2|28396.2|28366.2|0
1617827400000|2021-04-07 20:30:00|28396.5|28366.5|28399.3|28369.3|28399.3|28369.3|28395.3|28365.3|0
1617827700000|2021-04-07 20:35:00|28400.5|28370.5|28405.4|28375.4|28409|28379|28400.5|28370.5|0
1617828000000|2021-04-07 20:40:00|28404.1|28374.1|28405.4|28375.4|28405.4|28375.4|28402.9|28372.9|0
1617828300000|2021-04-07 20:45:00|28406.6|28376.6|28408.1|28378.1|28408.1|28378.1|28404.1|28374.1|0
1617828600000|2021-04-07 20:50:00|28406.9|28376.9|28405.2|28375.2|28408.1|28378.1|28405.2|28375.2|0
1617828900000|2021-04-07 20:55:00|28406.5|28376.5|28405.5|28375.5|28407.7|28377.7|28405.2|28375.2|0
1617829200000|2021-04-07 21:00:00|28405.6|28375.6|28411.6|28381.6|28411.6|28381.6|28405.6|28375.6|0
1617829500000|2021-04-07 21:05:00|28409.4|28379.4|28408.8|28378.8|28409.4|28379.4|28408.8|28378.8|0
1617829800000|2021-04-07 21:10:00|28408.4|28378.4|28407.5|28377.5|28408.4|28378.4|28407.5|28377.5|0
1617830100000|2021-04-07 21:15:00|28407.9|28377.9|28407|28377|28407.9|28377.9|28406.7|28376.7|0
1617830400000|2021-04-07 21:20:00|28406.5|28376.5|28406.3|28376.3|28407|28377|28406.3|28376.3|0
1617830700000|2021-04-07 21:25:00|28406.7|28376.7|28407|28377|28407.4|28377.4|28406.3|28376.3|0
1617831000000|2021-04-07 21:30:00|28406.8|28376.8|28406.8|28376.8|28407.1|28377.1|28406.4|28376.4|0
1617831300000|2021-04-07 21:35:00|28406.9|28376.9|28407.4|28377.4|28407.4|28377.4|28406.8|28376.8|0
1617831600000|2021-04-07 21:40:00|28407.3|28377.3|28408.3|28378.3|28409.1|28379.1|28407.3|28377.3|0
1617831900000|2021-04-07 21:45:00|28408.5|28378.5|28408.2|28378.2|28408.5|28378.5|28408.2|28378.2|0
1617832200000|2021-04-07 21:50:00|28407.6|28377.6|28408|28378|28408|28378|28407.6|28377.6|0
1617832500000|2021-04-07 21:55:00|28408.2|28378.2|28410.1|28380.1|28410.7|28380.7|28408.2|28378.2|0
1617832800000|2021-04-07 22:00:00|28409.6|28379.6|28405.6|28375.6|28414.2|28384.2|28405|28375|0
1617833100000|2021-04-07 22:05:00|28406.9|28376.9|28408.1|28378.1|28408.1|28378.1|28403.2|28373.2|0
1617833400000|2021-04-07 22:10:00|28409.3|28379.3|28405.6|28375.6|28409.3|28379.3|28404.4|28374.4|0
1617833700000|2021-04-07 22:15:00|28406.9|28376.9|28409.4|28379.4|28410.6|28380.6|28404.4|28374.4|0
1617834000000|2021-04-07 22:20:00|28410.6|28380.6|28410.6|28380.6|28411.8|28381.8|28409.4|28379.4|0
1617834300000|2021-04-07 22:25:00|28409.4|28379.4|28411.5|28381.5|28411.8|28381.8|28409.3|28379.3|0
1617834600000|2021-04-07 22:30:00|28412.7|28382.7|28412.7|28382.7|28413.9|28383.9|28412.7|28382.7|0
1617834900000|2021-04-07 22:35:00|28413.3|28383.3|28413.9|28383.9|28413.9|28383.9|28412.7|28382.7|0
1617835200000|2021-04-07 22:40:00|28415.1|28385.1|28414|28384|28415.1|28385.1|28412.8|28382.8|0
1617835500000|2021-04-07 22:45:00|28413.8|28383.8|28411.4|28381.4|28413.8|28383.8|28408.9|28378.9|0
1617835800000|2021-04-07 22:50:00|28410.2|28380.2|28408.9|28378.9|28411.4|28381.4|28407.7|28377.7|0
1617836100000|2021-04-07 22:55:00|28409.5|28379.5|28408.9|28378.9|28410.2|28380.2|28408.9|28378.9|0
1617836400000|2021-04-07 23:00:00|28405.7|28375.7|28405.7|28375.7|28406.9|28376.9|28403.2|28373.2|0
1617836700000|2021-04-07 23:05:00|28406.9|28376.9|28404.5|28374.5|28406.9|28376.9|28404.5|28374.5|0
1617837000000|2021-04-07 23:10:00|28405.1|28375.1|28402|28372|28405.7|28375.7|28400.8|28370.8|0
1617837300000|2021-04-07 23:15:00|28403.2|28373.2|28400.8|28370.8|28403.2|28373.2|28400.8|28370.8|0
1617837600000|2021-04-07 23:20:00|28402|28372|28400.8|28370.8|28402|28372|28400.8|28370.8|0
1617837900000|2021-04-07 23:25:00|28399.5|28369.5|28404.4|28374.4|28404.4|28374.4|28399.5|28369.5|0
1617838200000|2021-04-07 23:30:00|28405.6|28375.6|28432|28402|28432.7|28402.7|28405.6|28375.6|0
1617838500000|2021-04-07 23:35:00|28433.2|28403.2|28442.7|28412.7|28446.7|28416.7|28432|28402|0
1617838800000|2021-04-07 23:40:00|28442.1|28412.1|28444.2|28414.2|28451.6|28421.6|28441.5|28411.5|0
1617839100000|2021-04-07 23:45:00|28444.8|28414.8|28447.7|28417.7|28452.3|28422.3|28443.7|28413.7|0
1617839400000|2021-04-07 23:50:00|28447.1|28417.1|28444.8|28414.8|28448.5|28418.5|28444.2|28414.2|0
1617839700000|2021-04-07 23:55:00|28445.5|28415.5|28442.6|28412.6|28447.1|28417.1|28441|28411|0
1617840000000|2021-04-08 00:00:00|28443.8|28413.8|28434.4|28404.4|28443.8|28413.8|28430.7|28400.7|0
1617840300000|2021-04-08 00:05:00|28433.8|28403.8|28442.8|28412.8|28442.8|28412.8|28430.8|28400.8|0
1617840600000|2021-04-08 00:10:00|28441.6|28411.6|28440.7|28410.7|28442.8|28412.8|28434.9|28404.9|0
1617840900000|2021-04-08 00:15:00|28439.4|28409.4|28428.6|28398.6|28440.7|28410.7|28428.6|28398.6|0
1617841200000|2021-04-08 00:20:00|28428|28398|28437.5|28407.5|28440.5|28410.5|28428|28398|0
1617841500000|2021-04-08 00:25:00|28436.9|28406.9|28433.3|28403.3|28436.9|28406.9|28431.5|28401.5|0
1617841800000|2021-04-08 00:30:00|28432.7|28402.7|28416.8|28386.8|28432.7|28402.7|28412|28382|0
1617842100000|2021-04-08 00:35:00|28417.1|28387.1|28405|28375|28417.3|28387.3|28404.1|28374.1|0
1617842400000|2021-04-08 00:40:00|28406.8|28376.8|28408.6|28378.6|28409.2|28379.2|28403.9|28373.9|0
1617842700000|2021-04-08 00:45:00|28406.8|28376.8|28407.4|28377.4|28411|28381|28405.6|28375.6|0
1617843000000|2021-04-08 00:50:00|28407.7|28377.7|28428.4|28398.4|28430.9|28400.9|28407.7|28377.7|0
1617843300000|2021-04-08 00:55:00|28427.8|28397.8|28403.8|28373.8|28427.8|28397.8|28403.8|28373.8|0
1617843600000|2021-04-08 01:00:00|28404.4|28374.4|28383.2|28353.2|28406.2|28376.2|28383.2|28353.2|0
1617843900000|2021-04-08 01:05:00|28382.5|28352.5|28396.8|28366.8|28397.4|28367.4|28380.7|28350.7|0
1617844200000|2021-04-08 01:10:00|28401.8|28371.8|28431.3|28401.3|28433.1|28403.1|28401.8|28371.8|0
1617844500000|2021-04-08 01:15:00|28436.2|28406.2|28454.1|28449.1|28483.1|28478.1|28393.1|28388.1|3222
1617844800000|2021-04-08 01:20:00|28457.6|28452.6|28474.6|28469.6|28474.6|28469.6|28420.6|28415.6|1773
1617845100000|2021-04-08 01:25:00|28473.1|28468.1|28523.1|28518.1|28554.6|28549.6|28473.1|28468.1|2348
1617845400000|2021-04-08 01:30:00|28525.6|28520.6|28625.6|28620.6|28626.6|28621.6|28505.6|28500.6|5896
1617845700000|2021-04-08 01:35:00|28623.1|28618.1|28721.1|28716.1|28730.1|28725.1|28615.1|28610.1|5047
1617846000000|2021-04-08 01:40:00|28720.1|28715.1|28778.6|28773.6|28788.1|28783.1|28716.6|28711.6|4590
1617846300000|2021-04-08 01:45:00|28778.1|28773.1|28786.1|28781.1|28881.1|28876.1|28776.1|28771.1|5240
1617846600000|2021-04-08 01:50:00|28787.1|28782.1|28773.1|28768.1|28837.1|28832.1|28745.1|28740.1|3470
1617846900000|2021-04-08 01:55:00|28774.6|28769.6|28714.6|28709.6|28807.1|28802.1|28713.1|28708.1|3110
1617847200000|2021-04-08 02:00:00|28716.1|28711.1|28706.6|28701.6|28759.6|28754.6|28697.1|28692.1|2178
1617847500000|2021-04-08 02:05:00|28706.1|28701.1|28738.1|28733.1|28758.1|28753.1|28706.1|28701.1|1792
1617847800000|2021-04-08 02:10:00|28737.1|28732.1|28814.1|28809.1|28820.1|28815.1|28727.1|28722.1|2378
1617848100000|2021-04-08 02:15:00|28816.1|28811.1|28763.1|28758.1|28817.6|28812.6|28727.1|28722.1|2334
1617848400000|2021-04-08 02:20:00|28761.6|28756.6|28823.6|28818.6|28840.1|28835.1|28759.1|28754.1|2095
1617848700000|2021-04-08 02:25:00|28825.6|28820.6|28839.1|28834.1|28854.6|28849.6|28800.1|28795.1|2049
1617849000000|2021-04-08 02:30:00|28838.6|28833.6|28876.6|28871.6|28890.6|28885.6|28828.1|28823.1|2523
1617849300000|2021-04-08 02:35:00|28875.1|28870.1|28882.1|28877.1|28891.1|28886.1|28848.6|28843.6|1765
1617849600000|2021-04-08 02:40:00|28882.6|28877.6|28869.1|28864.1|28909.1|28904.1|28859.1|28854.1|1927
1617849900000|2021-04-08 02:45:00|28867.1|28862.1|28843.6|28838.6|28886.1|28881.1|28834.6|28829.6|1403
1617850200000|2021-04-08 02:50:00|28840.1|28835.1|28885.1|28880.1|28894.1|28889.1|28837.6|28832.6|1267
1617850500000|2021-04-08 02:55:00|28887.1|28882.1|28913.1|28908.1|28919.1|28914.1|28884.1|28879.1|1385
1617850800000|2021-04-08 03:00:00|28911.1|28906.1|28890.1|28885.1|28934.6|28929.6|28889.6|28884.6|1661
1617851100000|2021-04-08 03:05:00|28888.6|28883.6|28881.1|28876.1|28897.6|28892.6|28869.1|28864.1|1124
1617851400000|2021-04-08 03:10:00|28880.6|28875.6|28912.1|28907.1|28914.1|28909.1|28872.1|28867.1|1109
1617851700000|2021-04-08 03:15:00|28910.6|28905.6|28911.1|28906.1|28921.1|28916.1|28893.6|28888.6|839
1617852000000|2021-04-08 03:20:00|28908.1|28903.1|28922.7|28917.7|28929.1|28924.1|28894.1|28889.1|1229
1617852300000|2021-04-08 03:25:00|28922.2|28917.2|28911.2|28906.2|28952.7|28947.7|28904.7|28899.7|1341
1617852600000|2021-04-08 03:30:00|28909.7|28904.7|28904.2|28899.2|28914.2|28909.2|28893.7|28888.7|649
1617852900000|2021-04-08 03:35:00|28903.7|28898.7|28900.7|28895.7|28910.7|28905.7|28891.7|28886.7|587
1617853200000|2021-04-08 03:40:00|28899.7|28894.7|28883.2|28878.2|28912.7|28907.7|28875.7|28870.7|785
1617853500000|2021-04-08 03:45:00|28883.7|28878.7|28912.7|28907.7|28919.7|28914.7|28874.7|28869.7|1090
1617853800000|2021-04-08 03:50:00|28911.7|28906.7|28900.7|28895.7|28920.7|28915.7|28894.7|28889.7|771
1617854100000|2021-04-08 03:55:00|28899.7|28894.7|28919.2|28914.2|28925.2|28920.2|28899.7|28894.7|808
1617854400000|2021-04-08 04:00:00|28926.7|28896.7|28927.3|28897.3|28927.3|28897.3|28926.4|28896.4|14
1617854700000|2021-04-08 04:05:00|28927.2|28897.2|28926.6|28896.6|28930.9|28900.9|28926.6|28896.6|0
1617855000000|2021-04-08 04:10:00|28927.2|28897.2|28925.2|28895.2|28927.2|28897.2|28925.1|28895.1|0
1617855300000|2021-04-08 04:15:00|28924.8|28894.8|28925.1|28895.1|28925.7|28895.7|28924.6|28894.6|0
1617855600000|2021-04-08 04:20:00|28925.7|28895.7|28926.7|28896.7|28930.4|28900.4|28925.7|28895.7|0
1617855900000|2021-04-08 04:25:00|28926.1|28896.1|28923.7|28893.7|28926.1|28896.1|28923.7|28893.7|0
1617856200000|2021-04-08 04:30:00|28921.9|28891.9|28923.5|28893.5|28924.7|28894.7|28917|28887|0
1617856500000|2021-04-08 04:35:00|28921.6|28891.6|28916.4|28886.4|28921.6|28891.6|28915.8|28885.8|0
1617856800000|2021-04-08 04:40:00|28917|28887|28916.4|28886.4|28917.3|28887.3|28915.8|28885.8|0
1617857100000|2021-04-08 04:45:00|28916.1|28886.1|28917|28887|28917.6|28887.6|28915.1|28885.1|0
1617857400000|2021-04-08 04:50:00|28918.2|28888.2|28918.2|28888.2|28918.5|28888.5|28917.6|28887.6|0
1617857700000|2021-04-08 04:55:00|28918.9|28888.9|28917.6|28887.6|28918.9|28888.9|28917.6|28887.6|0
1617858000000|2021-04-08 05:00:00|28918.2|28888.2|28929.7|28924.7|28941.2|28936.2|28888.7|28883.7|1675
1617858300000|2021-04-08 05:05:00|28929.2|28924.2|28878.2|28873.2|28943.7|28938.7|28869.7|28864.7|1623
1617858600000|2021-04-08 05:10:00|28877.2|28872.2|28876.7|28871.7|28885.7|28880.7|28858.7|28853.7|1179
1617858900000|2021-04-08 05:15:00|28874.7|28869.7|28889.2|28884.2|28905.7|28900.7|28870.2|28865.2|1130
1617859200000|2021-04-08 05:20:00|28890.2|28885.2|28885.7|28880.7|28903.7|28898.7|28882.7|28877.7|607
1617859500000|2021-04-08 05:25:00|28886.7|28881.7|28922.7|28917.7|28927.7|28922.7|28876.7|28871.7|1092
1617859800000|2021-04-08 05:30:00|28920.7|28915.7|28964.7|28959.7|28966.2|28961.2|28918.2|28913.2|1838
1617860100000|2021-04-08 05:35:00|28965.2|28960.2|28950.7|28945.7|28973.2|28968.2|28936.7|28931.7|1246
1617860400000|2021-04-08 05:40:00|28950.2|28945.2|28938.7|28933.7|28968.7|28963.7|28936.2|28931.2|819
1617860700000|2021-04-08 05:45:00|28942.7|28937.7|28966.2|28961.2|28975.2|28970.2|28940.2|28935.2|977
1617861000000|2021-04-08 05:50:00|28965.2|28960.2|28993.7|28988.7|29005.7|29000.7|28965.2|28960.2|1541
1617861300000|2021-04-08 05:55:00|28992.7|28987.7|28983.2|28978.2|29008.7|29003.7|28967.7|28962.7|1340
1617861600000|2021-04-08 06:00:00|28982.7|28977.7|29003.7|28998.7|29019.7|29014.7|28978.7|28973.7|1595
1617861900000|2021-04-08 06:05:00|29006.2|29001.2|29023.7|29018.7|29031.7|29026.7|29001.2|28996.2|1379
1617862200000|2021-04-08 06:10:00|29024.2|29019.2|29024.7|29019.7|29049.7|29044.7|29021.7|29016.7|1502
1617862500000|2021-04-08 06:15:00|29022.7|29017.7|29038.7|29033.7|29045.2|29040.2|29007.7|29002.7|1396
1617862800000|2021-04-08 06:20:00|29037.7|29032.7|29043.7|29038.7|29053.7|29048.7|29028.2|29023.2|1113
1617863100000|2021-04-08 06:25:00|29044.7|29039.7|29024.7|29019.7|29067.7|29062.7|29011.2|29006.2|1465
1617863400000|2021-04-08 06:30:00|29023.2|29018.2|29000.7|28995.7|29031.7|29026.7|28997.7|28992.7|1137
1617863700000|2021-04-08 06:35:00|28997.7|28992.7|28977.2|28972.2|28997.7|28992.7|28974.7|28969.7|1226
1617864000000|2021-04-08 06:40:00|28978.7|28973.7|29003.7|28998.7|29004.7|28999.7|28976.7|28971.7|901
1617864300000|2021-04-08 06:45:00|29002.2|28997.2|29020.7|29015.7|29029.7|29024.7|29002.2|28997.2|1014
1617864600000|2021-04-08 06:50:00|29021.2|29016.2|29041.2|29036.2|29041.2|29036.2|29016.7|29011.7|771
1617864900000|2021-04-08 06:55:00|29041.7|29036.7|29008.7|29003.7|29048.7|29043.7|28996.7|28991.7|1194
1617865200000|2021-04-08 07:00:00|29007.7|29002.7|29028.2|29023.2|29051.7|29046.7|29007.7|29002.7|997
1617865500000|2021-04-08 07:05:00|29027.2|29022.2|29048.7|29043.7|29060.2|29055.2|29027.2|29022.2|853
1617865800000|2021-04-08 07:10:00|29046.2|29041.2|29064.7|29059.7|29065.2|29060.2|29035.7|29030.7|1023
1617866100000|2021-04-08 07:15:00|29062.7|29057.7|29042.2|29037.2|29071.2|29066.2|29041.7|29036.7|833
1617866400000|2021-04-08 07:20:00|29042.7|29037.7|29024.2|29019.2|29045.7|29040.7|29016.7|29011.7|1044
1617866700000|2021-04-08 07:25:00|29020.7|29015.7|29026.7|29021.7|29043.7|29038.7|29015.7|29010.7|793
1617867000000|2021-04-08 07:30:00|29025.7|29020.7|29002.7|28997.7|29026.7|29021.7|28994.7|28989.7|1131
1617867300000|2021-04-08 07:35:00|29003.7|28998.7|29017.7|29012.7|29033.2|29028.2|28999.7|28994.7|885
1617867600000|2021-04-08 07:40:00|29018.7|29013.7|29015.2|29010.2|29021.7|29016.7|29003.7|28998.7|670
1617867900000|2021-04-08 07:45:00|29013.7|29008.7|29014.7|29009.7|29030.7|29025.7|29006.2|29001.2|894
1617868200000|2021-04-08 07:50:00|29015.7|29010.7|29022.7|29017.7|29026.2|29021.2|28988.7|28983.7|1646
1617868500000|2021-04-08 07:55:00|29021.7|29016.7|29021.2|29016.2|29036.2|29031.2|29015.7|29010.7|1490
1617868800000|2021-04-08 08:00:00|29023.7|29018.7|29036.7|29031.7|29040.2|29035.2|29011.7|29006.7|1608
1617869100000|2021-04-08 08:05:00|29038.7|29033.7|29017.7|29012.7|29044.7|29039.7|29011.7|29006.7|1584
1617869400000|2021-04-08 08:10:00|29014.7|29009.7|29007.7|29002.7|29039.2|29034.2|29000.2|28995.2|1139
1617869700000|2021-04-08 08:15:00|29012.7|29007.7|29027.2|29022.2|29027.7|29022.7|29007.7|29002.7|755
1617870000000|2021-04-08 08:20:00|29028.2|29023.2|29043.7|29038.7|29049.2|29044.2|29028.2|29023.2|623
1617870300000|2021-04-08 08:25:00|29051.2|29046.2|29052.2|29047.2|29076.7|29071.7|29044.7|29039.7|1913
1617870600000|2021-04-08 08:30:00|29064.3|29034.3|29071.4|29041.4|29076.3|29046.3|29063.4|29033.4|5
1617870900000|2021-04-08 08:35:00|29067.7|29037.7|29063.3|29033.3|29072.1|29042.1|29060.4|29030.4|0
1617871200000|2021-04-08 08:40:00|29063.9|29033.9|29061.3|29031.3|29064|29034|29057|29027|0
1617871500000|2021-04-08 08:45:00|29057.6|29027.6|29051.3|29021.3|29060.7|29030.7|29046.3|29016.3|0
1617871800000|2021-04-08 08:50:00|29051.9|29021.9|29042.5|29012.5|29052.5|29022.5|29042.5|29012.5|0
1617872100000|2021-04-08 08:55:00|29036.8|29006.8|29039|29009|29044.7|29014.7|29036.8|29006.8|0
1617872400000|2021-04-08 09:00:00|29038.4|29008.4|29051.8|29021.8|29051.8|29021.8|29035.2|29005.2|0
1617872700000|2021-04-08 09:05:00|29051.6|29021.6|29044.2|29014.2|29051.6|29021.6|29043.6|29013.6|0
1617873000000|2021-04-08 09:10:00|29043.9|29013.9|29037.9|29007.9|29044.2|29014.2|29036.8|29006.8|0
1617873300000|2021-04-08 09:15:00|29038.5|29008.5|29010.7|29002.7|29038.5|29027.2|29006.2|28998.2|248
1617873600000|2021-04-08 09:20:00|29011.2|29003.2|29005.2|28997.2|29016.7|29008.7|29005.2|28997.2|159
1617873900000|2021-04-08 09:25:00|29006.2|28998.2|29004.7|28996.7|29007.7|28999.7|28993.2|28985.2|197
1617874200000|2021-04-08 09:30:00|29003.7|28995.7|29023.7|29015.7|29023.7|29015.7|28997.7|28989.7|395
1617874500000|2021-04-08 09:35:00|29023.2|29015.2|29019.2|29011.2|29024.7|29016.7|29014.2|29006.2|80
1617874800000|2021-04-08 09:40:00|29016.7|29008.7|29008.7|29000.7|29019.2|29011.2|29007.2|28999.2|73
1617875100000|2021-04-08 09:45:00|29009.2|29001.2|29030.7|29022.7|29034.7|29026.7|29007.7|28999.7|111
1617875400000|2021-04-08 09:50:00|29031.7|29023.7|29027.7|29019.7|29033.7|29025.7|29023.2|29015.2|26
1617875700000|2021-04-08 09:55:00|29028.7|29020.7|29040.7|29032.7|29045.7|29037.7|29028.7|29020.7|62
1617876000000|2021-04-08 10:00:00|29046.2|29038.2|29044.7|29036.7|29050.7|29042.7|29039.7|29031.7|87
1617876300000|2021-04-08 10:05:00|29043.7|29035.7|29033.7|29025.7|29044.2|29036.2|29028.2|29020.2|111
1617876600000|2021-04-08 10:10:00|29033.2|29025.2|29046.2|29038.2|29046.7|29038.7|29031.7|29023.7|66
1617876900000|2021-04-08 10:15:00|29046.7|29038.7|29033.7|29025.7|29047.7|29039.7|29032.7|29024.7|63
1617877200000|2021-04-08 10:20:00|29032.7|29024.7|29043.2|29035.2|29044.2|29036.2|29030.7|29022.7|25
1617877500000|2021-04-08 10:25:00|29042.2|29034.2|29066.2|29058.2|29069.2|29061.2|29042.2|29034.2|213
1617877800000|2021-04-08 10:30:00|29066.7|29058.7|29061.7|29053.7|29068.2|29060.2|29061.2|29053.2|118
1617878100000|2021-04-08 10:35:00|29062.2|29054.2|29069.7|29061.7|29070.7|29062.7|29059.7|29051.7|108
1617878400000|2021-04-08 10:40:00|29075.2|29067.2|29062.2|29054.2|29077.7|29069.7|29059.7|29051.7|116
1617878700000|2021-04-08 10:45:00|29062.7|29054.7|29048.2|29040.2|29064.2|29056.2|29044.2|29036.2|112
1617879000000|2021-04-08 10:50:00|29049.7|29041.7|29047.2|29039.2|29061.7|29053.7|29046.2|29038.2|73
1617879300000|2021-04-08 10:55:00|29046.2|29038.2|29037.2|29029.2|29046.7|29038.7|29036.2|29028.2|109
1617879600000|2021-04-08 11:00:00|29037.7|29029.7|29045.2|29037.2|29046.2|29038.2|29037.7|29029.7|55
1617879900000|2021-04-08 11:05:00|29045.7|29037.7|29049.7|29041.7|29053.7|29045.7|29044.2|29036.2|48
1617880200000|2021-04-08 11:10:00|29049.2|29041.2|29043.2|29035.2|29050.7|29042.7|29037.2|29029.2|73
1617880500000|2021-04-08 11:15:00|29040.2|29032.2|29052.7|29044.7|29053.7|29045.7|29039.2|29031.2|51
1617880800000|2021-04-08 11:20:00|29055.2|29047.2|29050.2|29042.2|29057.2|29049.2|29047.7|29039.7|85
1617881100000|2021-04-08 11:25:00|29050.7|29042.7|29047.2|29039.2|29055.7|29047.7|29041.7|29033.7|58
1617881400000|2021-04-08 11:30:00|29046.7|29038.7|29053.2|29045.2|29054.7|29046.7|29042.7|29034.7|63
1617881700000|2021-04-08 11:35:00|29057.2|29049.2|29064.2|29056.2|29066.2|29058.2|29055.7|29047.7|95
1617882000000|2021-04-08 11:40:00|29063.7|29055.7|29061.2|29053.2|29070.2|29062.2|29058.7|29050.7|52
1617882300000|2021-04-08 11:45:00|29060.7|29052.7|29069.7|29061.7|29069.7|29061.7|29054.2|29046.2|51
1617882600000|2021-04-08 11:50:00|29069.2|29061.2|29068.7|29060.7|29069.2|29061.2|29058.7|29050.7|78
1617882900000|2021-04-08 11:55:00|29069.7|29061.7|29073.2|29065.2|29076.2|29068.2|29067.7|29059.7|112
1617883200000|2021-04-08 12:00:00|29072.7|29064.7|29088.2|29080.2|29089.7|29081.7|29071.2|29063.2|200
1617883500000|2021-04-08 12:05:00|29088.7|29080.7|29081.2|29073.2|29089.2|29081.2|29080.7|29072.7|171
1617883800000|2021-04-08 12:10:00|29079.2|29071.2|29070.7|29062.7|29085.7|29077.7|29065.7|29057.7|167
1617884100000|2021-04-08 12:15:00|29070.2|29062.2|29075.2|29067.2|29076.7|29068.7|29068.7|29060.7|51
1617884400000|2021-04-08 12:20:00|29077.7|29069.7|29085.7|29077.7|29086.2|29078.2|29075.7|29067.7|102
1617884700000|2021-04-08 12:25:00|29087.2|29079.2|29086.7|29078.7|29091.7|29083.7|29084.7|29076.7|124
1617885000000|2021-04-08 12:30:00|29087.2|29079.2|29095.2|29087.2|29118.2|29110.2|29087.2|29079.2|348
1617885300000|2021-04-08 12:35:00|29096.7|29088.7|29085.7|29077.7|29100.2|29092.2|29078.7|29070.7|201
1617885600000|2021-04-08 12:40:00|29084.7|29076.7|29079.2|29071.2|29093.2|29085.2|29078.7|29070.7|130
1617885900000|2021-04-08 12:45:00|29080.7|29072.7|29071.7|29063.7|29084.2|29076.2|29067.2|29059.2|100
1617886200000|2021-04-08 12:50:00|29067.7|29059.7|29075.2|29067.2|29083.7|29075.7|29067.7|29059.7|103
1617886500000|2021-04-08 12:55:00|29075.7|29067.7|29080.2|29072.2|29080.7|29072.7|29068.7|29060.7|120
1617886800000|2021-04-08 13:00:00|29083.2|29075.2|29069.2|29061.2|29086.2|29078.2|29062.7|29054.7|110
1617887100000|2021-04-08 13:05:00|29071.2|29063.2|29073.2|29065.2|29078.7|29070.7|29071.2|29063.2|55
1617887400000|2021-04-08 13:10:00|29072.2|29064.2|29078.2|29070.2|29085.7|29077.7|29070.7|29062.7|44
1617887700000|2021-04-08 13:15:00|29081.2|29073.2|29075.2|29067.2|29090.2|29082.2|29075.2|29067.2|121
1617888000000|2021-04-08 13:20:00|29076.7|29068.7|29069.2|29061.2|29078.7|29070.7|29063.2|29055.2|58
1617888300000|2021-04-08 13:25:00|29069.7|29061.7|29073.7|29065.7|29077.7|29069.7|29066.7|29058.7|97
1617888600000|2021-04-08 13:30:00|29073.2|29065.2|29066.2|29058.2|29073.2|29065.2|29040.2|29032.2|515
1617888900000|2021-04-08 13:35:00|29063.7|29055.7|29079.7|29071.7|29085.7|29077.7|29053.2|29045.2|414
1617889200000|2021-04-08 13:40:00|29083.2|29075.2|29067.7|29059.7|29083.7|29075.7|29061.7|29053.7|149
1617889500000|2021-04-08 13:45:00|29068.2|29060.2|29030.7|29022.7|29069.2|29061.2|29026.2|29018.2|326
1617889800000|2021-04-08 13:50:00|29028.7|29020.7|29054.2|29046.2|29061.2|29053.2|29027.2|29019.2|170
1617890100000|2021-04-08 13:55:00|29057.7|29049.7|29069.7|29061.7|29076.2|29068.2|29051.2|29043.2|187
1617890400000|2021-04-08 14:00:00|29071.2|29063.2|29065.7|29057.7|29080.2|29072.2|29061.2|29053.2|185
1617890700000|2021-04-08 14:05:00|29062.7|29054.7|29045.2|29037.2|29065.2|29057.2|29041.7|29033.7|196
1617891000000|2021-04-08 14:10:00|29045.7|29037.7|29043.2|29035.2|29049.7|29041.7|29033.2|29025.2|170
1617891300000|2021-04-08 14:15:00|29046.7|29038.7|29037.7|29029.7|29061.2|29053.2|29036.2|29028.2|117
1617891600000|2021-04-08 14:20:00|29039.7|29031.7|29053.7|29045.7|29056.7|29048.7|29034.7|29026.7|123
1617891900000|2021-04-08 14:25:00|29050.7|29042.7|29036.7|29028.7|29054.7|29046.7|29024.2|29016.2|230
1617892200000|2021-04-08 14:30:00|29039.2|29031.2|29045.7|29037.7|29054.2|29046.2|29033.2|29025.2|172
1617892500000|2021-04-08 14:35:00|29046.2|29038.2|29047.2|29039.2|29050.2|29042.2|29032.7|29024.7|156
1617892800000|2021-04-08 14:40:00|29047.7|29039.7|29067.7|29059.7|29067.7|29059.7|29045.7|29037.7|106
1617893100000|2021-04-08 14:45:00|29068.2|29060.2|29056.2|29048.2|29070.7|29062.7|29055.2|29047.2|152
1617893400000|2021-04-08 14:50:00|29056.7|29048.7|29038.2|29030.2|29056.7|29048.7|29036.2|29028.2|170
1617893700000|2021-04-08 14:55:00|29038.7|29030.7|29040.7|29032.7|29045.2|29037.2|29036.2|29028.2|157
1617894000000|2021-04-08 15:00:00|29040.2|29032.2|29028.7|29020.7|29046.7|29038.7|29025.2|29017.2|221
1617894300000|2021-04-08 15:05:00|29029.2|29021.2|29017.7|29009.7|29031.7|29023.7|29009.7|29001.7|366
1617894600000|2021-04-08 15:10:00|29019.2|29011.2|28996.2|28988.2|29023.2|29015.2|28996.2|28988.2|328
1617894900000|2021-04-08 15:15:00|28996.7|28988.7|28981.7|28973.7|28999.2|28991.2|28969.7|28961.7|397
1617895200000|2021-04-08 15:20:00|28984.2|28976.2|28981.2|28973.2|28988.2|28980.2|28971.2|28963.2|230
1617895500000|2021-04-08 15:25:00|28978.2|28970.2|28973.7|28965.7|28981.2|28973.2|28966.7|28958.7|173
1617895800000|2021-04-08 15:30:00|28975.7|28967.7|28994.2|28986.2|28998.2|28990.2|28968.2|28960.2|205
1617896100000|2021-04-08 15:35:00|28994.7|28986.7|29011.7|29003.7|29013.2|29005.2|28994.7|28986.7|117
1617896400000|2021-04-08 15:40:00|29012.2|29004.2|29017.7|29009.7|29021.2|29013.2|29009.7|29001.7|124
1617896700000|2021-04-08 15:45:00|29020.2|29012.2|29027.2|29019.2|29030.7|29022.7|29019.2|29011.2|109
1617897000000|2021-04-08 15:50:00|29029.2|29021.2|29049.2|29041.2|29052.2|29044.2|29029.2|29021.2|176
1617897300000|2021-04-08 15:55:00|29047.2|29039.2|29039.7|29031.7|29049.2|29041.2|29038.2|29030.2|108
1617897600000|2021-04-08 16:00:00|29042.7|29034.7|29030.2|29022.2|29043.2|29035.2|29026.7|29018.7|131
1617897900000|2021-04-08 16:05:00|29029.7|29021.7|29036.2|29028.2|29038.2|29030.2|29025.2|29017.2|42
1617898200000|2021-04-08 16:10:00|29035.7|29027.7|29040.7|29032.7|29040.7|29032.7|29031.7|29023.7|30
1617898500000|2021-04-08 16:15:00|29041.2|29033.2|29057.2|29049.2|29057.2|29049.2|29041.2|29033.2|90
1617898800000|2021-04-08 16:20:00|29056.7|29048.7|29063.2|29055.2|29064.2|29056.2|29056.2|29048.2|83
1617899100000|2021-04-08 16:25:00|29062.7|29054.7|29062.7|29054.7|29065.2|29057.2|29055.7|29047.7|96
1617899400000|2021-04-08 16:30:00|29063.2|29055.2|29064.2|29056.2|29069.2|29061.2|29062.7|29054.7|38
1617899700000|2021-04-08 16:35:00|29064.7|29056.7|29058.7|29050.7|29070.2|29062.2|29058.2|29050.2|35
1617900000000|2021-04-08 16:40:00|29058.2|29050.2|29046.7|29038.7|29058.7|29050.7|29043.7|29035.7|58
1617900300000|2021-04-08 16:45:00|29047.2|29039.2|29031.7|29023.7|29047.2|29039.2|29030.7|29022.7|45
1617900600000|2021-04-08 16:50:00|29031.2|29023.2|29060.2|29052.2|29062.2|29054.2|29031.2|29023.2|131
1617900900000|2021-04-08 16:55:00|29061.2|29053.2|29044.2|29036.2|29063.2|29055.2|29043.7|29035.7|94
1617901200000|2021-04-08 17:00:00|29040.7|29032.7|29038.7|29030.7|29048.7|29040.7|29035.2|29027.2|29
1617901500000|2021-04-08 17:05:00|29038.2|29030.2|29042.2|29034.2|29046.2|29038.2|29036.7|29028.7|34
1617901800000|2021-04-08 17:10:00|29042.7|29034.7|29044.7|29036.7|29048.7|29040.7|29038.2|29030.2|36
1617902100000|2021-04-08 17:15:00|29043.7|29035.7|29053.7|29045.7|29056.7|29048.7|29042.7|29034.7|20
1617902400000|2021-04-08 17:20:00|29054.2|29046.2|29056.7|29048.7|29059.2|29051.2|29051.2|29043.2|39
1617902700000|2021-04-08 17:25:00|29057.2|29049.2|29052.2|29044.2|29057.2|29049.2|29047.2|29039.2|34
1617903000000|2021-04-08 17:30:00|29054.2|29046.2|29061.7|29053.7|29062.2|29054.2|29053.2|29045.2|47
1617903300000|2021-04-08 17:35:00|29062.7|29054.7|29039.2|29031.2|29062.7|29054.7|29038.7|29030.7|30
1617903600000|2021-04-08 17:40:00|29038.7|29030.7|29034.2|29026.2|29041.7|29033.7|29033.7|29025.7|29
1617903900000|2021-04-08 17:45:00|29033.2|29025.2|29034.7|29026.7|29036.2|29028.2|29030.2|29022.2|45
1617904200000|2021-04-08 17:50:00|29035.7|29027.7|29034.7|29026.7|29035.7|29027.7|29029.7|29021.7|21
1617904500000|2021-04-08 17:55:00|29035.2|29027.2|29031.2|29023.2|29039.2|29031.2|29030.7|29022.7|13
1617904800000|2021-04-08 18:00:00|29030.7|29022.7|29032.7|29024.7|29038.2|29030.2|29026.7|29018.7|26
1617905100000|2021-04-08 18:05:00|29033.2|29025.2|29038.7|29030.7|29039.2|29031.2|29031.7|29023.7|23
1617905400000|2021-04-08 18:10:00|29038.2|29030.2|29035.2|29027.2|29043.2|29035.2|29034.7|29026.7|37
1617905700000|2021-04-08 18:15:00|29036.7|29028.7|29034.7|29026.7|29036.7|29028.7|29024.2|29016.2|44
1617906000000|2021-04-08 18:20:00|29034.2|29026.2|29031.2|29023.2|29038.2|29030.2|29031.2|29023.2|26
1617906300000|2021-04-08 18:25:00|29032.7|29024.7|29048.7|29040.7|29049.7|29041.7|29032.2|29024.2|36
1617906600000|2021-04-08 18:30:00|29047.7|29039.7|29042.7|29034.7|29052.2|29044.2|29042.2|29034.2|14
1617906900000|2021-04-08 18:35:00|29043.7|29035.7|29039.2|29031.2|29048.2|29040.2|29038.7|29030.7|32
1617907200000|2021-04-08 18:40:00|29038.7|29030.7|29039.2|29031.2|29045.7|29037.7|29035.7|29027.7|21
1617907500000|2021-04-08 18:45:00|29037.7|29029.7|29030.2|29022.2|29039.2|29031.2|29029.2|29021.2|37
1617907800000|2021-04-08 18:50:00|29029.7|29021.7|29014.2|29006.2|29030.2|29022.2|29013.7|29005.7|74
1617908100000|2021-04-08 18:55:00|29001.7|28993.7|29013.2|28983.2|29017.2|29009.2|28992.7|28983.2|156
1617908400000|2021-04-08 19:00:00|29013|28983|29011.4|28981.4|29013|28983|29007.3|28977.3|0
1617908700000|2021-04-08 19:05:00|29011.2|28981.2|29028.1|28998.1|29028.6|28998.6|29011.2|28981.2|0
1617909000000|2021-04-08 19:10:00|29027.9|28997.9|29020.3|28990.3|29028.7|28998.7|29009.4|28979.4|0
1617909300000|2021-04-08 19:15:00|29020.6|28990.6|29021.6|28991.6|29029.2|28999.2|29020.6|28990.6|0
1617909600000|2021-04-08 19:20:00|29021.4|28991.4|28992.2|28962.2|29022.6|28992.6|28992.2|28962.2|0
1617909900000|2021-04-08 19:25:00|28992.4|28962.4|28999.3|28969.3|29001.3|28971.3|28992.2|28962.2|0
1617910200000|2021-04-08 19:30:00|28999.4|28969.4|28996.8|28966.8|29009.9|28979.9|28996.8|28966.8|0
1617910500000|2021-04-08 19:35:00|28997|28967|28989.7|28959.7|28997.2|28967.2|28987.3|28957.3|0
1617910800000|2021-04-08 19:40:00|28989.9|28959.9|28984.3|28954.3|28994.1|28964.1|28984.3|28954.3|0
1617911100000|2021-04-08 19:45:00|28984.5|28954.5|28989.1|28959.1|28989.3|28959.3|28984|28954|0
1617911400000|2021-04-08 19:50:00|28988.3|28958.3|28992.4|28962.4|28992.6|28962.6|28983.2|28953.2|0
1617911700000|2021-04-08 19:55:00|28992.6|28962.6|28975.5|28945.5|28992.6|28962.6|28951.2|28921.2|0
1617912000000|2021-04-08 20:00:00|28974.2|28944.2|28991.9|28961.9|29000.6|28970.6|28970.5|28940.5|0
1617912300000|2021-04-08 20:05:00|28990.7|28960.7|28996.2|28966.2|28998.1|28968.1|28990.7|28960.7|0
1617912600000|2021-04-08 20:10:00|28997.5|28967.5|29000.6|28970.6|29007.3|28977.3|28997.5|28967.5|0
1617912900000|2021-04-08 20:15:00|29000.5|28970.5|28997.6|28967.6|29001.2|28971.2|28997.4|28967.4|0
1617913200000|2021-04-08 20:20:00|28995.8|28965.8|28994.5|28964.5|28997.2|28967.2|28994.5|28964.5|0
1617913500000|2021-04-08 20:25:00|28995.1|28965.1|29017.2|28987.2|29017.2|28987.2|28995.1|28965.1|0
1617913800000|2021-04-08 20:30:00|29017.4|28987.4|29024.4|28994.4|29025.6|28995.6|29016.5|28986.5|0
1617914100000|2021-04-08 20:35:00|29025.6|28995.6|29027.8|28997.8|29027.8|28997.8|29024.4|28994.4|0
1617914400000|2021-04-08 20:40:00|29026.6|28996.6|29039.7|29009.7|29041|29011|29026.6|28996.6|0
1617914700000|2021-04-08 20:45:00|29038.5|29008.5|29041|29011|29041|29011|29036|29006|0
1617915000000|2021-04-08 20:50:00|29039.7|29009.7|29050|29020|29051.3|29021.3|29039.7|29009.7|0
1617915300000|2021-04-08 20:55:00|29048.8|29018.8|29048.4|29018.4|29051.3|29021.3|29048.4|29018.4|0
1617915600000|2021-04-08 21:00:00|29046.8|29016.8|29045.5|29015.5|29047.1|29017.1|29045.4|29015.4|0
1617915900000|2021-04-08 21:05:00|29044.6|29014.6|29045.7|29015.7|29046.4|29016.4|29044.6|29014.6|0
1617916200000|2021-04-08 21:10:00|29045.5|29015.5|29045.4|29015.4|29045.7|29015.7|29045.4|29015.4|0
1617916500000|2021-04-08 21:15:00|29045.5|29015.5|29047.7|29017.7|29047.7|29017.7|29045.5|29015.5|0
1617917100000|2021-04-08 21:25:00|29048.3|29018.3|29048.6|29018.6|29049.7|29019.7|29047.7|29017.7|0
1617917400000|2021-04-08 21:30:00|29048.8|29018.8|29049.5|29019.5|29050.8|29020.8|29048.4|29018.4|0
1617917700000|2021-04-08 21:35:00|29049.8|29019.8|29051.1|29021.1|29053|29023|29049.8|29019.8|0
1617918000000|2021-04-08 21:40:00|29052.7|29022.7|29055.1|29025.1|29055.1|29025.1|29052.7|29022.7|0
1617918300000|2021-04-08 21:45:00|29055.2|29025.2|29053.1|29023.1|29056.2|29026.2|29052.9|29022.9|0
1617918600000|2021-04-08 21:50:00|29052.9|29022.9|29052.7|29022.7|29052.9|29022.9|29052|29022|0
1617918900000|2021-04-08 21:55:00|29052.3|29022.3|29052.5|29022.5|29052.9|29022.9|29051.6|29021.6|0
1617919200000|2021-04-08 22:00:00|29052.2|29022.2|29051.2|29021.2|29054.9|29024.9|29042.9|29012.9|0
1617919500000|2021-04-08 22:05:00|29050|29020|29048.7|29018.7|29050|29020|29047.5|29017.5|0
1617919800000|2021-04-08 22:10:00|29050|29020|29047.2|29017.2|29050|29020|29047.2|29017.2|0
1617920100000|2021-04-08 22:15:00|29046.6|29016.6|29046|29016|29047.2|29017.2|29044.7|29014.7|0
1617920400000|2021-04-08 22:20:00|29044.7|29014.7|29043.8|29013.8|29046.3|29016.3|29043.8|29013.8|0
1617920700000|2021-04-08 22:25:00|29044.4|29014.4|29051.2|29021.2|29054.9|29024.9|29043.8|29013.8|0
1617921000000|2021-04-08 22:30:00|29052.5|29022.5|29051.1|29021.1|29054.8|29024.8|29049.9|29019.9|0
1617921300000|2021-04-08 22:35:00|29049.9|29019.9|29046.2|29016.2|29052.4|29022.4|29046.2|29016.2|0
1617921600000|2021-04-08 22:40:00|29047.4|29017.4|29045|29015|29048.7|29018.7|29045|29015|0
1617921900000|2021-04-08 22:45:00|29045.6|29015.6|29045.6|29015.6|29046.9|29016.9|29045.6|29015.6|0
1617922200000|2021-04-08 22:50:00|29046.9|29016.9|29051.8|29021.8|29051.8|29021.8|29046.9|29016.9|0
1617922500000|2021-04-08 22:55:00|29051.5|29021.5|29054.9|29024.9|29056.2|29026.2|29051.2|29021.2|0
1617922800000|2021-04-08 23:00:00|29054.3|29024.3|29053.3|29023.3|29056.5|29026.5|29052.8|29022.8|0
1617923100000|2021-04-08 23:05:00|29054.6|29024.6|29053.9|29023.9|29055.1|29025.1|29052.7|29022.7|0
1617923400000|2021-04-08 23:10:00|29052.7|29022.7|29051.9|29021.9|29055.6|29025.6|29051.9|29021.9|0
1617923700000|2021-04-08 23:15:00|29053.2|29023.2|29057.2|29027.2|29058.5|29028.5|29053.2|29023.2|0
1617924000000|2021-04-08 23:20:00|29057.8|29027.8|29055.1|29025.1|29058.6|29028.6|29054.9|29024.9|0
1617924300000|2021-04-08 23:25:00|29056.3|29026.3|29063.9|29033.9|29066.2|29036.2|29056.3|29026.3|0
1617924600000|2021-04-08 23:30:00|29062.6|29032.6|29059.3|29029.3|29062.6|29032.6|29058.9|29028.9|0
1617924900000|2021-04-08 23:35:00|29060.5|29030.5|29065|29035|29065.6|29035.6|29059.3|29029.3|0
1617925200000|2021-04-08 23:40:00|29065.5|29035.5|29074.6|29044.6|29075.8|29045.8|29065|29035|0
1617925500000|2021-04-08 23:45:00|29075.2|29045.2|29075.1|29045.1|29077.6|29047.6|29073.8|29043.8|0
1617925800000|2021-04-08 23:50:00|29073.8|29043.8|29075.2|29045.2|29076.4|29046.4|29073.8|29043.8|0
1617926100000|2021-04-08 23:55:00|29076.4|29046.4|29082.1|29052.1|29082.1|29052.1|29076.4|29046.4|0
1617926400000|2021-04-09 00:00:00|29080.8|29050.8|29082.4|29052.4|29082.4|29052.4|29075|29045|0
1617926700000|2021-04-09 00:05:00|29083.6|29053.6|29082.1|29052.1|29085.7|29055.7|29080.6|29050.6|0
1617927000000|2021-04-09 00:10:00|29083.4|29053.4|29082.1|29052.1|29083.4|29053.4|29079.7|29049.7|0
1617927300000|2021-04-09 00:15:00|29082.7|29052.7|29080.3|29050.3|29085.9|29055.9|29073.5|29043.5|0
1617927600000|2021-04-09 00:20:00|29079.7|29049.7|29070.5|29040.5|29079.7|29049.7|29069.9|29039.9|0
1617927900000|2021-04-09 00:25:00|29070.8|29040.8|29067.9|29037.9|29076|29046|29066.2|29036.2|0
1617928200000|2021-04-09 00:30:00|29068.6|29038.6|29085.8|29055.8|29086.4|29056.4|29067.3|29037.3|0
1617928500000|2021-04-09 00:35:00|29085.5|29055.5|29089.3|29059.3|29089.9|29059.9|29079.2|29049.2|0
1617928800000|2021-04-09 00:40:00|29089.9|29059.9|29087.7|29057.7|29092.7|29062.7|29086.3|29056.3|0
1617929100000|2021-04-09 00:45:00|29087.1|29057.1|29080.9|29050.9|29091.4|29061.4|29076.6|29046.6|0
1617929400000|2021-04-09 00:50:00|29080.3|29050.3|29096.5|29066.5|29096.5|29066.5|29076.6|29046.6|0
1617929700000|2021-04-09 00:55:00|29097.2|29067.2|29103.3|29073.3|29103.3|29073.3|29096.5|29066.5|0
1617930000000|2021-04-09 01:00:00|29102.7|29072.7|29104.1|29074.1|29108.9|29078.9|29093.5|29063.5|0
1617930300000|2021-04-09 01:05:00|29109.1|29079.1|29114.2|29084.2|29120.3|29090.3|29102.9|29072.9|0
1617930600000|2021-04-09 01:10:00|29112.3|29082.3|29107.3|29077.3|29126.6|29096.6|29107.3|29077.3|0
1617930900000|2021-04-09 01:15:00|29109.8|29079.8|29064.2|29059.2|29133.7|29128.7|29049.7|29044.7|2293
1617931200000|2021-04-09 01:20:00|29063.7|29058.7|29012.7|29007.7|29076.7|29071.7|29010.2|29005.2|2093
1617931500000|2021-04-09 01:25:00|29012.2|29007.2|29008.2|29003.2|29012.2|29007.2|28972.2|28967.2|1709
1617931800000|2021-04-09 01:30:00|29006.7|29001.7|28928.7|28923.7|29016.2|29011.2|28921.7|28916.7|5692
1617932100000|2021-04-09 01:35:00|28926.2|28921.2|28888.7|28883.7|28931.7|28926.7|28853.2|28848.2|4193
1617932400000|2021-04-09 01:40:00|28889.7|28884.7|28855.7|28850.7|28933.7|28928.7|28854.7|28849.7|2983
1617932700000|2021-04-09 01:45:00|28854.7|28849.7|28845.7|28840.7|28866.7|28861.7|28806.7|28801.7|3391
1617933000000|2021-04-09 01:50:00|28846.7|28841.7|28841.2|28836.2|28849.7|28844.7|28799.7|28794.7|2421
1617933300000|2021-04-09 01:55:00|28841.7|28836.7|28838.7|28833.7|28859.7|28854.7|28820.7|28815.7|1808
1617933600000|2021-04-09 02:00:00|28840.7|28835.7|28820.2|28815.2|28840.7|28835.7|28784.7|28779.7|2545
1617933900000|2021-04-09 02:05:00|28819.7|28814.7|28802.7|28797.7|28821.7|28816.7|28780.2|28775.2|1618
1617934200000|2021-04-09 02:10:00|28802.2|28797.2|28810.7|28805.7|28831.2|28826.2|28774.7|28769.7|2126
1617934500000|2021-04-09 02:15:00|28809.7|28804.7|28799.7|28794.7|28809.7|28804.7|28769.7|28764.7|1747
1617934800000|2021-04-09 02:20:00|28798.7|28793.7|28836.2|28831.2|28846.2|28841.2|28773.7|28768.7|1731
1617935100000|2021-04-09 02:25:00|28836.7|28831.7|28774.2|28769.2|28840.7|28835.7|28770.2|28765.2|1521
1617935400000|2021-04-09 02:30:00|28776.7|28771.7|28769.2|28764.2|28784.7|28779.7|28746.7|28741.7|2009
1617935700000|2021-04-09 02:35:00|28768.7|28763.7|28782.4|28777.4|28808.2|28803.2|28767.2|28762.2|1299
1617936000000|2021-04-09 02:40:00|28781.4|28776.4|28783.9|28778.9|28802.4|28797.4|28752.4|28747.4|1700
1617936300000|2021-04-09 02:45:00|28782.4|28777.4|28810.4|28805.4|28817.4|28812.4|28763.4|28758.4|1903
1617936600000|2021-04-09 02:50:00|28809.4|28804.4|28801.9|28796.9|28809.4|28804.4|28781.4|28776.4|948
1617936900000|2021-04-09 02:55:00|28802.4|28797.4|28760.4|28755.4|28802.9|28797.9|28755.4|28750.4|1378
1617937200000|2021-04-09 03:00:00|28757.4|28752.4|28748.9|28743.9|28762.9|28757.9|28736.9|28731.9|1465
1617937500000|2021-04-09 03:05:00|28749.4|28744.4|28770.4|28765.4|28771.4|28766.4|28738.9|28733.9|969
1617937800000|2021-04-09 03:10:00|28769.4|28764.4|28746.4|28741.4|28777.9|28772.9|28744.9|28739.9|1143
1617938100000|2021-04-09 03:15:00|28745.9|28740.9|28761.4|28756.4|28768.4|28763.4|28733.4|28728.4|1142
1617938400000|2021-04-09 03:20:00|28760.9|28755.9|28736.4|28731.4|28762.9|28757.9|28730.4|28725.4|809
1617938700000|2021-04-09 03:25:00|28736.9|28731.9|28758.9|28753.9|28760.9|28755.9|28735.4|28730.4|540
1617939000000|2021-04-09 03:30:00|28759.4|28754.4|28741.9|28736.9|28760.4|28755.4|28724.4|28719.4|673
1617939300000|2021-04-09 03:35:00|28741.4|28736.4|28744.4|28739.4|28754.9|28749.9|28727.9|28722.9|615
1617939600000|2021-04-09 03:40:00|28744.9|28739.9|28732.9|28727.9|28750.9|28745.9|28732.4|28727.4|449
1617939900000|2021-04-09 03:45:00|28733.4|28728.4|28728.4|28723.4|28737.4|28732.4|28717.4|28712.4|764
1617940200000|2021-04-09 03:50:00|28727.4|28722.4|28753.4|28748.4|28754.9|28749.9|28727.4|28722.4|578
1617940500000|2021-04-09 03:55:00|28752.9|28747.9|28764.9|28759.9|28777.9|28772.9|28751.4|28746.4|807
1617940800000|2021-04-09 04:00:00|28788.4|28758.4|28785|28755|28789.1|28759.1|28783.9|28753.9|0
1617941100000|2021-04-09 04:05:00|28784.9|28754.9|28784.9|28754.9|28785.7|28755.7|28783.9|28753.9|0
1617941400000|2021-04-09 04:10:00|28785.6|28755.6|28785|28755|28785.6|28755.6|28784.3|28754.3|0
1617941700000|2021-04-09 04:15:00|28785.6|28755.6|28785.9|28755.9|28790.2|28760.2|28785|28755|0
1617942000000|2021-04-09 04:20:00|28785.3|28755.3|28786.3|28756.3|28786.9|28756.9|28785.3|28755.3|0
1617942300000|2021-04-09 04:25:00|28786.9|28756.9|28786.5|28756.5|28786.9|28756.9|28785.2|28755.2|0
1617942600000|2021-04-09 04:30:00|28785.8|28755.8|28795.2|28765.2|28795.9|28765.9|28785.8|28755.8|0
1617942900000|2021-04-09 04:35:00|28794.6|28764.6|28801.4|28771.4|28801.4|28771.4|28794.6|28764.6|0
1617943200000|2021-04-09 04:40:00|28801.9|28771.9|28803.8|28773.8|28805.5|28775.5|28801.3|28771.3|0
1617943500000|2021-04-09 04:45:00|28803.6|28773.6|28806.1|28776.1|28806.1|28776.1|28802.4|28772.4|0
1617943800000|2021-04-09 04:50:00|28805.5|28775.5|28806.1|28776.1|28806.8|28776.8|28805.5|28775.5|0
1617944100000|2021-04-09 04:55:00|28805.5|28775.5|28800|28770|28805.5|28775.5|28798.8|28768.8|0
1617944400000|2021-04-09 05:00:00|28780.4|28775.4|28763.9|28758.9|28803.4|28798.4|28763.9|28758.9|1222
1617944700000|2021-04-09 05:05:00|28764.4|28759.4|28738.9|28733.9|28771.4|28766.4|28733.4|28728.4|1152
1617945000000|2021-04-09 05:10:00|28738.4|28733.4|28734.4|28729.4|28743.9|28738.9|28726.4|28721.4|653
1617945300000|2021-04-09 05:15:00|28733.9|28728.9|28733.4|28728.4|28740.4|28735.4|28723.4|28718.4|742
1617945600000|2021-04-09 05:20:00|28733.9|28728.9|28729.4|28724.4|28750.9|28745.9|28715.4|28710.4|1090
1617945900000|2021-04-09 05:25:00|28728.9|28723.9|28724.4|28719.4|28728.9|28723.9|28707.9|28702.9|878
1617946200000|2021-04-09 05:30:00|28724.9|28719.9|28685.9|28680.9|28727.4|28722.4|28682.9|28677.9|1463
1617946500000|2021-04-09 05:35:00|28685.4|28680.4|28651.4|28646.4|28685.4|28680.4|28647.4|28642.4|1762
1617946800000|2021-04-09 05:40:00|28649.9|28644.9|28639.9|28634.9|28656.4|28651.4|28634.4|28629.4|1283
1617947100000|2021-04-09 05:45:00|28640.4|28635.4|28578.4|28573.4|28640.4|28635.4|28577.9|28572.9|2323
1617947400000|2021-04-09 05:50:00|28577.9|28572.9|28616.4|28611.4|28624.4|28619.4|28572.9|28567.9|1600
1617947700000|2021-04-09 05:55:00|28615.9|28610.9|28585.9|28580.9|28616.9|28611.9|28585.4|28580.4|983
1617948000000|2021-04-09 06:00:00|28584.4|28579.4|28617.9|28612.9|28623.4|28618.4|28570.9|28565.9|1411
1617948300000|2021-04-09 06:05:00|28618.9|28613.9|28647.9|28642.9|28661.4|28656.4|28596.4|28591.4|1596
1617948600000|2021-04-09 06:10:00|28648.4|28643.4|28640.9|28635.9|28653.4|28648.4|28625.4|28620.4|893
1617948900000|2021-04-09 06:15:00|28640.4|28635.4|28648.9|28643.9|28650.4|28645.4|28624.9|28619.9|691
1617949200000|2021-04-09 06:20:00|28648.4|28643.4|28671.4|28666.4|28684.4|28679.4|28644.4|28639.4|1088
1617949500000|2021-04-09 06:25:00|28672.4|28667.4|28645.4|28640.4|28683.4|28678.4|28641.9|28636.9|1052
1617949800000|2021-04-09 06:30:00|28645.9|28640.9|28625.9|28620.9|28651.4|28646.4|28612.4|28607.4|957
1617950100000|2021-04-09 06:35:00|28626.4|28621.4|28612.4|28607.4|28627.9|28622.9|28602.4|28597.4|576
1617950400000|2021-04-09 06:40:00|28612.9|28607.9|28614.4|28609.4|28614.4|28609.4|28600.9|28595.9|513
1617950700000|2021-04-09 06:45:00|28615.4|28610.4|28608.4|28603.4|28619.9|28614.9|28595.4|28590.4|666
1617951000000|2021-04-09 06:50:00|28608.9|28603.9|28627.4|28622.4|28630.9|28625.9|28607.9|28602.9|633
1617951300000|2021-04-09 06:55:00|28626.9|28621.9|28647.4|28642.4|28653.9|28648.9|28626.4|28621.4|696
1617951600000|2021-04-09 07:00:00|28646.9|28641.9|28661.9|28656.9|28662.4|28657.4|28641.9|28636.9|891
1617951900000|2021-04-09 07:05:00|28661.4|28656.4|28661.4|28656.4|28675.9|28670.9|28658.4|28653.4|856
1617952200000|2021-04-09 07:10:00|28660.9|28655.9|28666.9|28661.9|28671.9|28666.9|28658.9|28653.9|591
1617952500000|2021-04-09 07:15:00|28667.9|28662.9|28666.4|28661.4|28686.9|28681.9|28656.9|28651.9|990
1617952800000|2021-04-09 07:20:00|28665.9|28660.9|28659.4|28654.4|28679.4|28674.4|28655.9|28650.9|537
1617953100000|2021-04-09 07:25:00|28658.9|28653.9|28661.4|28656.4|28678.9|28673.9|28653.9|28648.9|549
1617953400000|2021-04-09 07:30:00|28662.4|28657.4|28640.9|28635.9|28663.9|28658.9|28634.9|28629.9|829
1617953700000|2021-04-09 07:35:00|28641.4|28636.4|28646.9|28641.9|28658.4|28653.4|28625.9|28620.9|886
1617954000000|2021-04-09 07:40:00|28647.4|28642.4|28667.9|28662.9|28673.4|28668.4|28645.4|28640.4|736
1617954300000|2021-04-09 07:45:00|28668.4|28663.4|28663.4|28658.4|28674.9|28669.9|28659.4|28654.4|605
1617954600000|2021-04-09 07:50:00|28662.4|28657.4|28676.9|28671.9|28677.9|28672.9|28655.4|28650.4|829
1617954900000|2021-04-09 07:55:00|28677.4|28672.4|28679.4|28674.4|28685.9|28680.9|28665.4|28660.4|1405
1617955200000|2021-04-09 08:00:00|28677.4|28672.4|28669.9|28664.9|28682.9|28677.9|28665.9|28660.9|741
1617955500000|2021-04-09 08:05:00|28669.4|28664.4|28635.4|28630.4|28673.4|28668.4|28631.9|28626.9|1053
1617955800000|2021-04-09 08:10:00|28636.4|28631.4|28601.4|28596.4|28639.4|28634.4|28598.4|28593.4|1019
1617956100000|2021-04-09 08:15:00|28600.9|28595.9|28606.4|28601.4|28621.4|28616.4|28598.4|28593.4|574
1617956400000|2021-04-09 08:20:00|28604.9|28599.9|28615.4|28610.4|28621.4|28616.4|28599.9|28594.9|572
1617956700000|2021-04-09 08:25:00|28614.4|28609.4|28657.9|28652.9|28659.4|28654.4|28611.9|28606.9|1199
1617957000000|2021-04-09 08:30:00|28660.4|28630.4|28662.9|28632.9|28667.8|28637.8|28660|28630|0
1617957300000|2021-04-09 08:35:00|28662.6|28632.6|28675.2|28645.2|28681.1|28651.1|28662.6|28632.6|0
1617957600000|2021-04-09 08:40:00|28675.8|28645.8|28683|28653|28687.3|28657.3|28675.2|28645.2|0
1617957900000|2021-04-09 08:45:00|28683.6|28653.6|28693.7|28663.7|28693.7|28663.7|28683.3|28653.3|0
1617958200000|2021-04-09 08:50:00|28693.2|28663.2|28693|28663|28693.2|28663.2|28691.9|28661.9|0
1617958500000|2021-04-09 08:55:00|28692.7|28662.7|28703.1|28673.1|28712.7|28682.7|28692.4|28662.4|0
1617958800000|2021-04-09 09:00:00|28702.5|28672.5|28692.7|28662.7|28703.1|28673.1|28689.6|28659.6|0
1617959100000|2021-04-09 09:05:00|28693.3|28663.3|28689.5|28659.5|28694.7|28664.7|28688.5|28658.5|0
1617959400000|2021-04-09 09:10:00|28690.1|28660.1|28693.1|28663.1|28693.7|28663.7|28686.4|28656.4|0
1617959700000|2021-04-09 09:15:00|28692.8|28662.8|28669.4|28661.4|28692.8|28671.4|28660.4|28652.4|381
1617960000000|2021-04-09 09:20:00|28670.4|28662.4|28690.9|28682.9|28695.4|28687.4|28663.9|28655.9|222
1617960300000|2021-04-09 09:25:00|28690.4|28682.4|28685.4|28677.4|28699.4|28691.4|28682.4|28674.4|126
1617960600000|2021-04-09 09:30:00|28684.4|28676.4|28680.4|28672.4|28692.9|28684.9|28678.4|28670.4|89
1617960900000|2021-04-09 09:35:00|28679.9|28671.9|28673.9|28665.9|28680.9|28672.9|28671.9|28663.9|89
1617961200000|2021-04-09 09:40:00|28674.4|28666.4|28681.9|28673.9|28682.9|28674.9|28666.4|28658.4|116
1617961500000|2021-04-09 09:45:00|28682.4|28674.4|28681.9|28673.9|28683.4|28675.4|28677.4|28669.4|181
1617961800000|2021-04-09 09:50:00|28682.9|28674.9|28682.9|28674.9|28682.9|28674.9|28675.9|28667.9|58
1617962100000|2021-04-09 09:55:00|28683.9|28675.9|28680.9|28672.9|28683.9|28675.9|28676.4|28668.4|60
1617962400000|2021-04-09 10:00:00|28680.4|28672.4|28695.9|28687.9|28696.4|28688.4|28674.4|28666.4|86
1617962700000|2021-04-09 10:05:00|28694.4|28686.4|28698.4|28690.4|28704.4|28696.4|28693.9|28685.9|137
1617963000000|2021-04-09 10:10:00|28698.9|28690.9|28682.9|28674.9|28699.9|28691.9|28682.9|28674.9|110
1617963300000|2021-04-09 10:15:00|28682.4|28674.4|28674.4|28666.4|28682.4|28674.4|28669.4|28661.4|98
1617963600000|2021-04-09 10:20:00|28674.9|28666.9|28668.9|28660.9|28674.9|28666.9|28662.4|28654.4|80
1617963900000|2021-04-09 10:25:00|28668.4|28660.4|28679.9|28671.9|28682.4|28674.4|28665.4|28657.4|42
1617964200000|2021-04-09 10:30:00|28679.4|28671.4|28687.9|28679.9|28692.4|28684.4|28678.9|28670.9|52
1617964500000|2021-04-09 10:35:00|28687.4|28679.4|28698.9|28690.9|28701.4|28693.4|28685.4|28677.4|69
1617964800000|2021-04-09 10:40:00|28698.4|28690.4|28703.4|28695.4|28704.9|28696.9|28692.9|28684.9|95
1617965100000|2021-04-09 10:45:00|28702.9|28694.9|28700.9|28692.9|28705.9|28697.9|28697.9|28689.9|32
1617965400000|2021-04-09 10:50:00|28701.4|28693.4|28698.9|28690.9|28708.9|28700.9|28698.9|28690.9|108
1617965700000|2021-04-09 10:55:00|28699.4|28691.4|28683.9|28675.9|28699.9|28691.9|28683.4|28675.4|41
1617966000000|2021-04-09 11:00:00|28680.9|28672.9|28700.9|28692.9|28704.4|28696.4|28680.9|28672.9|35
1617966300000|2021-04-09 11:05:00|28701.4|28693.4|28703.9|28695.9|28703.9|28695.9|28699.4|28691.4|14
1617966600000|2021-04-09 11:10:00|28704.9|28696.9|28708.4|28700.4|28711.4|28703.4|28703.4|28695.4|46
1617966900000|2021-04-09 11:15:00|28707.9|28699.9|28713.4|28705.4|28715.9|28707.9|28707.4|28699.4|65
1617967200000|2021-04-09 11:20:00|28713.9|28705.9|28723.9|28715.9|28730.9|28722.9|28713.4|28705.4|128
1617967500000|2021-04-09 11:25:00|28724.4|28716.4|28731.4|28723.4|28732.4|28724.4|28721.9|28713.9|64
1617967800000|2021-04-09 11:30:00|28731.9|28723.9|28724.9|28716.9|28731.9|28723.9|28721.9|28713.9|60
1617968100000|2021-04-09 11:35:00|28724.4|28716.4|28717.9|28709.9|28726.4|28718.4|28716.9|28708.9|67
1617968400000|2021-04-09 11:40:00|28717.4|28709.4|28716.9|28708.9|28722.4|28714.4|28715.9|28707.9|28
1617968700000|2021-04-09 11:45:00|28716.4|28708.4|28714.9|28706.9|28717.4|28709.4|28711.9|28703.9|50
1617969000000|2021-04-09 11:50:00|28715.4|28707.4|28716.4|28708.4|28717.9|28709.9|28711.9|28703.9|24
1617969300000|2021-04-09 11:55:00|28715.9|28707.9|28712.9|28704.9|28720.4|28712.4|28711.4|28703.4|66
1617969600000|2021-04-09 12:00:00|28715.4|28707.4|28705.9|28697.9|28715.4|28707.4|28702.4|28694.4|59
1617969900000|2021-04-09 12:05:00|28705.4|28697.4|28685.9|28677.9|28705.9|28697.9|28685.9|28677.9|168
1617970200000|2021-04-09 12:10:00|28685.4|28677.4|28688.4|28680.4|28693.9|28685.9|28681.9|28673.9|115
1617970500000|2021-04-09 12:15:00|28687.9|28679.9|28692.9|28684.9|28692.9|28684.9|28684.4|28676.4|64
1617970800000|2021-04-09 12:20:00|28691.9|28683.9|28677.9|28669.9|28694.4|28686.4|28673.9|28665.9|113
1617971100000|2021-04-09 12:25:00|28676.9|28668.9|28683.4|28675.4|28684.4|28676.4|28668.9|28660.9|48
1617971400000|2021-04-09 12:30:00|28684.9|28676.9|28693.9|28685.9|28695.9|28687.9|28676.9|28668.9|59
1617971700000|2021-04-09 12:35:00|28694.4|28686.4|28689.9|28681.9|28696.9|28688.9|28678.9|28670.9|66
1617972000000|2021-04-09 12:40:00|28689.4|28681.4|28670.4|28662.4|28689.4|28681.4|28670.4|28662.4|48
1617972300000|2021-04-09 12:45:00|28669.9|28661.9|28626.4|28618.4|28669.9|28661.9|28624.9|28616.9|211
1617972600000|2021-04-09 12:50:00|28626.9|28618.9|28636.4|28628.4|28638.9|28630.9|28621.9|28613.9|153
1617972900000|2021-04-09 12:55:00|28636.9|28628.9|28648.9|28640.9|28658.9|28650.9|28635.9|28627.9|154
1617973200000|2021-04-09 13:00:00|28647.9|28639.9|28649.9|28641.9|28654.9|28646.9|28640.9|28632.9|87
1617973500000|2021-04-09 13:05:00|28649.4|28641.4|28631.9|28623.9|28650.4|28642.4|28629.9|28621.9|85
1617973800000|2021-04-09 13:10:00|28631.4|28623.4|28651.4|28643.4|28652.9|28644.9|28629.4|28621.4|79
1617974100000|2021-04-09 13:15:00|28651.9|28643.9|28660.9|28652.9|28664.4|28656.4|28649.4|28641.4|88
1617974400000|2021-04-09 13:20:00|28660.4|28652.4|28672.4|28664.4|28674.4|28666.4|28654.9|28646.9|104
1617974700000|2021-04-09 13:25:00|28673.4|28665.4|28669.9|28661.9|28689.4|28681.4|28669.9|28661.9|101
1617975000000|2021-04-09 13:30:00|28670.9|28662.9|28660.4|28652.4|28672.9|28664.9|28648.4|28640.4|437
1617975300000|2021-04-09 13:35:00|28659.4|28651.4|28656.4|28648.4|28665.4|28657.4|28645.9|28637.9|168
1617975600000|2021-04-09 13:40:00|28656.9|28648.9|28656.9|28648.9|28662.4|28654.4|28644.4|28636.4|139
1617975900000|2021-04-09 13:45:00|28657.9|28649.9|28681.4|28673.4|28682.9|28674.9|28657.9|28649.9|178
1617976200000|2021-04-09 13:50:00|28680.9|28672.9|28675.4|28667.4|28685.4|28677.4|28664.4|28656.4|172
1617976500000|2021-04-09 13:55:00|28674.9|28666.9|28660.4|28652.4|28678.4|28670.4|28654.4|28646.4|155
1617976800000|2021-04-09 14:00:00|28660.9|28652.9|28677.4|28669.4|28681.9|28673.9|28656.4|28648.4|154
1617977100000|2021-04-09 14:05:00|28677.9|28669.9|28678.4|28670.4|28687.9|28679.9|28671.9|28663.9|216
1617977400000|2021-04-09 14:10:00|28677.9|28669.9|28682.4|28674.4|28689.9|28681.9|28673.9|28665.9|175
1617977700000|2021-04-09 14:15:00|28682.9|28674.9|28670.9|28662.9|28690.4|28682.4|28667.4|28659.4|156
1617978000000|2021-04-09 14:20:00|28671.4|28663.4|28695.4|28687.4|28697.9|28689.9|28671.4|28663.4|132
1617978300000|2021-04-09 14:25:00|28695.9|28687.9|28692.9|28684.9|28700.4|28692.4|28682.4|28674.4|204
1617978600000|2021-04-09 14:30:00|28694.4|28686.4|28678.9|28670.9|28694.4|28686.4|28667.4|28659.4|169
1617978900000|2021-04-09 14:35:00|28678.4|28670.4|28687.9|28679.9|28695.4|28687.4|28677.9|28669.9|165
1617979200000|2021-04-09 14:40:00|28687.4|28679.4|28675.9|28667.9|28691.4|28683.4|28671.9|28663.9|117
1617979500000|2021-04-09 14:45:00|28675.4|28667.4|28689.4|28681.4|28689.4|28681.4|28671.9|28663.9|92
1617979800000|2021-04-09 14:50:00|28688.4|28680.4|28683.4|28675.4|28694.9|28686.9|28680.4|28672.4|93
1617980100000|2021-04-09 14:55:00|28682.4|28674.4|28671.4|28663.4|28687.9|28679.9|28665.4|28657.4|174
1617980400000|2021-04-09 15:00:00|28670.9|28662.9|28684.4|28676.4|28689.9|28681.9|28670.9|28662.9|99
1617980700000|2021-04-09 15:05:00|28684.9|28676.9|28684.9|28676.9|28696.4|28688.4|28682.4|28674.4|114
1617981000000|2021-04-09 15:10:00|28685.4|28677.4|28687.9|28679.9|28691.9|28683.9|28680.9|28672.9|69
1617981300000|2021-04-09 15:15:00|28688.4|28680.4|28702.4|28694.4|28704.9|28696.9|28685.9|28677.9|184
1617981600000|2021-04-09 15:20:00|28702.9|28694.9|28685.4|28677.4|28709.4|28701.4|28680.9|28672.9|130
1617981900000|2021-04-09 15:25:00|28685.9|28677.9|28679.4|28671.4|28690.4|28682.4|28678.4|28670.4|126
1617982200000|2021-04-09 15:30:00|28677.9|28669.9|28672.9|28664.9|28679.4|28671.4|28672.4|28664.4|111
1617982500000|2021-04-09 15:35:00|28673.4|28665.4|28675.9|28667.9|28679.9|28671.9|28664.9|28656.9|114
1617982800000|2021-04-09 15:40:00|28675.4|28667.4|28674.9|28666.9|28682.4|28674.4|28670.9|28662.9|91
1617983100000|2021-04-09 15:45:00|28675.4|28667.4|28674.9|28666.9|28680.9|28672.9|28670.4|28662.4|41
1617983400000|2021-04-09 15:50:00|28675.4|28667.4|28689.4|28681.4|28689.9|28681.9|28674.9|28666.9|54
1617983700000|2021-04-09 15:55:00|28689.9|28681.9|28683.9|28675.9|28694.4|28686.4|28683.9|28675.9|73
1617984000000|2021-04-09 16:00:00|28682.9|28674.9|28680.9|28672.9|28688.9|28680.9|28678.9|28670.9|60
1617984300000|2021-04-09 16:05:00|28680.4|28672.4|28673.4|28665.4|28680.4|28672.4|28671.4|28663.4|36
1617984600000|2021-04-09 16:10:00|28671.9|28663.9|28661.4|28653.4|28672.4|28664.4|28657.9|28649.9|82
1617984900000|2021-04-09 16:15:00|28661.9|28653.9|28661.4|28653.4|28663.9|28655.9|28655.9|28647.9|23
1617985200000|2021-04-09 16:20:00|28660.9|28652.9|28663.9|28655.9|28667.4|28659.4|28660.9|28652.9|39
1617985500000|2021-04-09 16:25:00|28664.4|28656.4|28660.9|28652.9|28664.9|28656.9|28656.9|28648.9|30
1617985800000|2021-04-09 16:30:00|28661.4|28653.4|28673.4|28665.4|28674.9|28666.9|28661.4|28653.4|35
1617986100000|2021-04-09 16:35:00|28672.9|28664.9|28673.9|28665.9|28677.9|28669.9|28672.4|28664.4|29
1617986400000|2021-04-09 16:40:00|28673.4|28665.4|28677.4|28669.4|28677.9|28669.9|28672.9|28664.9|15
1617986700000|2021-04-09 16:45:00|28676.9|28668.9|28671.9|28663.9|28681.4|28673.4|28671.9|28663.9|37
1617987000000|2021-04-09 16:50:00|28672.4|28664.4|28676.4|28668.4|28678.4|28670.4|28671.4|28663.4|19
1617987300000|2021-04-09 16:55:00|28676.9|28668.9|28677.9|28669.9|28678.4|28670.4|28672.4|28664.4|24
1617987600000|2021-04-09 17:00:00|28678.4|28670.4|28670.9|28662.9|28684.9|28676.9|28669.9|28661.9|37
1617987900000|2021-04-09 17:05:00|28671.4|28663.4|28676.9|28668.9|28679.9|28671.9|28671.4|28663.4|20
1617988200000|2021-04-09 17:10:00|28677.4|28669.4|28678.9|28670.9|28680.9|28672.9|28676.9|28668.9|17
1617988500000|2021-04-09 17:15:00|28679.4|28671.4|28689.4|28681.4|28689.4|28681.4|28677.4|28669.4|34
1617988800000|2021-04-09 17:20:00|28688.9|28680.9|28684.4|28676.4|28694.9|28686.9|28682.4|28674.4|43
1617989100000|2021-04-09 17:25:00|28683.9|28675.9|28686.9|28678.9|28689.4|28681.4|28675.9|28667.9|39
1617989400000|2021-04-09 17:30:00|28686.4|28678.4|28698.9|28690.9|28698.9|28690.9|28686.4|28678.4|25
1617989700000|2021-04-09 17:35:00|28697.4|28689.4|28707.4|28699.4|28707.4|28699.4|28697.4|28689.4|24
1617990000000|2021-04-09 17:40:00|28706.9|28698.9|28711.4|28703.4|28713.9|28705.9|28706.9|28698.9|42
1617990300000|2021-04-09 17:45:00|28711.9|28703.9|28718.9|28710.9|28720.4|28712.4|28711.9|28703.9|35
1617990600000|2021-04-09 17:50:00|28719.4|28711.4|28711.9|28703.9|28720.9|28712.9|28711.4|28703.4|64
1617990900000|2021-04-09 17:55:00|28711.4|28703.4|28701.9|28693.9|28713.9|28705.9|28701.9|28693.9|37
1617991200000|2021-04-09 18:00:00|28702.4|28694.4|28711.9|28703.9|28711.9|28703.9|28699.4|28691.4|37
1617991500000|2021-04-09 18:05:00|28711.4|28703.4|28717.9|28709.9|28718.4|28710.4|28709.9|28701.9|68
1617991800000|2021-04-09 18:10:00|28715.9|28707.9|28707.4|28699.4|28716.4|28708.4|28705.9|28697.9|38
1617992100000|2021-04-09 18:15:00|28707.9|28699.9|28708.9|28700.9|28714.4|28706.4|28707.4|28699.4|15
1617992400000|2021-04-09 18:20:00|28708.4|28700.4|28698.9|28690.9|28709.9|28701.9|28695.4|28687.4|20
1617992700000|2021-04-09 18:25:00|28698.4|28690.4|28690.4|28682.4|28701.9|28693.9|28690.4|28682.4|18
1617993000000|2021-04-09 18:30:00|28690.9|28682.9|28676.9|28668.9|28691.4|28683.4|28671.9|28663.9|93
1617993300000|2021-04-09 18:35:00|28676.4|28668.4|28675.9|28667.9|28676.9|28668.9|28668.9|28660.9|28
1617993600000|2021-04-09 18:40:00|28675.4|28667.4|28683.4|28675.4|28685.4|28677.4|28670.4|28662.4|43
1617993900000|2021-04-09 18:45:00|28683.9|28675.9|28685.4|28677.4|28691.9|28683.9|28677.4|28669.4|28
1617994200000|2021-04-09 18:50:00|28685.9|28677.9|28691.4|28683.4|28691.4|28683.4|28673.9|28665.9|102
1617994500000|2021-04-09 18:55:00|28694.4|28686.4|28692.4|28662.4|28695.9|28687.9|28673.4|28662.4|115
1617994800000|2021-04-09 19:00:00|28692.2|28662.2|28696.3|28666.3|28702.1|28672.1|28690.3|28660.3|0
1617995100000|2021-04-09 19:05:00|28696|28666|28693.4|28663.4|28698.1|28668.1|28691.5|28661.5|0
1617995400000|2021-04-09 19:10:00|28693.2|28663.2|28682.8|28652.8|28697.9|28667.9|28682.5|28652.5|0
1617995700000|2021-04-09 19:15:00|28682.5|28652.5|28701.4|28671.4|28701.6|28671.6|28682.5|28652.5|0
1617996000000|2021-04-09 19:20:00|28701.1|28671.1|28726.8|28696.8|28726.8|28696.8|28701.1|28671.1|0
1617996300000|2021-04-09 19:25:00|28728.7|28698.7|28723.7|28693.7|28728.7|28698.7|28719.4|28689.4|0
1617996600000|2021-04-09 19:30:00|28724|28694|28720.5|28690.5|28726.8|28696.8|28716.1|28686.1|0
1617996900000|2021-04-09 19:35:00|28720.8|28690.8|28741|28711|28743.6|28713.6|28718.9|28688.9|0
1617997200000|2021-04-09 19:40:00|28741.3|28711.3|28714.3|28684.3|28741.3|28711.3|28713.8|28683.8|0
1617997500000|2021-04-09 19:45:00|28714.6|28684.6|28706.2|28676.2|28715.1|28685.1|28695.2|28665.2|0
1617997800000|2021-04-09 19:50:00|28707.2|28677.2|28728.1|28698.1|28728.8|28698.8|28705.3|28675.3|0
1617998100000|2021-04-09 19:55:00|28727.4|28697.4|28727.9|28697.9|28746.4|28716.4|28719.9|28689.9|0
1617998400000|2021-04-09 20:00:00|28726.7|28696.7|28707.3|28677.3|28732.8|28702.8|28703.7|28673.7|0
1617998700000|2021-04-09 20:05:00|28706.1|28676.1|28692.7|28662.7|28707.3|28677.3|28692.7|28662.7|0
1617999000000|2021-04-09 20:10:00|28690.2|28660.2|28695.6|28665.6|28696.3|28666.3|28685.4|28655.4|0
1617999300000|2021-04-09 20:15:00|28697|28667|28700.2|28670.2|28701.9|28671.9|28696.2|28666.2|0
1617999600000|2021-04-09 20:20:00|28700|28670|28700.2|28670.2|28700.7|28670.7|28699.3|28669.3|0
1617999900000|2021-04-09 20:25:00|28700.3|28670.3|28699.7|28669.7|28701.1|28671.1|28699.7|28669.7|0
1618000200000|2021-04-09 20:30:00|28696.3|28666.3|28698.7|28668.7|28700|28670|28693.9|28663.9|0
1618000500000|2021-04-09 20:35:00|28700|28670|28696.3|28666.3|28700|28670|28693.9|28663.9|0
1618000800000|2021-04-09 20:40:00|28695.1|28665.1|28695.4|28665.4|28696.7|28666.7|28693.9|28663.9|0
1618001100000|2021-04-09 20:45:00|28694.2|28664.2|28707.6|28677.6|28707.6|28677.6|28694.2|28664.2|0
1618001400000|2021-04-09 20:50:00|28706.4|28676.4|28706.4|28676.4|28707.6|28677.6|28701.5|28671.5|0
1618001700000|2021-04-09 20:55:00|28704|28674|28701.3|28671.3|28707.6|28677.6|28700.3|28670.3|0
1618178400000|2021-04-11 22:00:00|28728.6|28698.6|28720.4|28690.4|28729.8|28699.8|28719.6|28689.6|0
1618178700000|2021-04-11 22:05:00|28720.9|28690.9|28728.8|28698.8|28730|28700|28720.9|28690.9|0
1618179000000|2021-04-11 22:10:00|28726.3|28696.3|28739.8|28709.8|28739.8|28709.8|28725.1|28695.1|0
1618179300000|2021-04-11 22:15:00|28741|28711|28737.3|28707.3|28743.5|28713.5|28737.3|28707.3|0
1618179600000|2021-04-11 22:20:00|28736.7|28706.7|28737.6|28707.6|28738.8|28708.8|28736.7|28706.7|0
1618179900000|2021-04-11 22:25:00|28738.8|28708.8|28738.8|28708.8|28740.1|28710.1|28737.6|28707.6|0
1618180200000|2021-04-11 22:30:00|28742.1|28712.1|28743.3|28713.3|28743.3|28713.3|28738.4|28708.4|0
1618180500000|2021-04-11 22:35:00|28742.7|28712.7|28748.3|28718.3|28750.1|28720.1|28742.1|28712.1|0
1618180800000|2021-04-11 22:40:00|28748.9|28718.9|28742.2|28712.2|28749.6|28719.6|28742.2|28712.2|0
1618181100000|2021-04-11 22:45:00|28743.4|28713.4|28741.1|28711.1|28745.9|28715.9|28741.1|28711.1|0
1618181400000|2021-04-11 22:50:00|28742.3|28712.3|28744.8|28714.8|28746|28716|28741.1|28711.1|0
1618181700000|2021-04-11 22:55:00|28745.4|28715.4|28737.5|28707.5|28746|28716|28725.3|28695.3|0
1618182000000|2021-04-11 23:00:00|28736.3|28706.3|28730.3|28700.3|28736.3|28706.3|28725.4|28695.4|0
1618182300000|2021-04-11 23:05:00|28730.8|28700.8|28731.5|28701.5|28731.5|28701.5|28727.8|28697.8|0
1618182600000|2021-04-11 23:10:00|28732.7|28702.7|28731.5|28701.5|28732.7|28702.7|28729|28699|0
1618182900000|2021-04-11 23:15:00|28732.7|28702.7|28736.4|28706.4|28736.4|28706.4|28731.5|28701.5|0
1618183200000|2021-04-11 23:20:00|28737.6|28707.6|28741.3|28711.3|28742.6|28712.6|28736.4|28706.4|0
1618183500000|2021-04-11 23:25:00|28740.1|28710.1|28731.6|28701.6|28740.1|28710.1|28731.6|28701.6|0
1618183800000|2021-04-11 23:30:00|28732.8|28702.8|28727.9|28697.9|28734|28704|28727.9|28697.9|0
1618184100000|2021-04-11 23:35:00|28725.5|28695.5|28722.8|28692.8|28725.5|28695.5|28717.9|28687.9|0
1618184400000|2021-04-11 23:40:00|28724|28694|28731.6|28701.6|28732.8|28702.8|28722.2|28692.2|0
1618184700000|2021-04-11 23:45:00|28731|28701|28731.6|28701.6|28735.3|28705.3|28726.7|28696.7|0
1618185000000|2021-04-11 23:50:00|28730.4|28700.4|28731.6|28701.6|28732.8|28702.8|28728|28698|0
1618185300000|2021-04-11 23:55:00|28732.8|28702.8|28724.5|28694.5|28732.8|28702.8|28724.5|28694.5|0
1618185600000|2021-04-12 00:00:00|28725.8|28695.8|28708.9|28678.9|28728.2|28698.2|28705.6|28675.6|0
1618185900000|2021-04-12 00:05:00|28707.6|28677.6|28708.6|28678.6|28713.4|28683.4|28703.6|28673.6|0
1618186200000|2021-04-12 00:10:00|28709.8|28679.8|28695.3|28665.3|28711.1|28681.1|28692.9|28662.9|0
1618186500000|2021-04-12 00:15:00|28694.7|28664.7|28704.5|28674.5|28706.9|28676.9|28693.5|28663.5|0
1618186800000|2021-04-12 00:20:00|28703.9|28673.9|28696.7|28666.7|28704.5|28674.5|28694.2|28664.2|0
1618187100000|2021-04-12 00:25:00|28696.3|28666.3|28702.4|28672.4|28707|28677|28696|28666|0
1618187400000|2021-04-12 00:30:00|28702.1|28672.1|28725.1|28695.1|28725.1|28695.1|28702.1|28672.1|0
1618187700000|2021-04-12 00:35:00|28724.5|28694.5|28723.9|28693.9|28724.5|28694.5|28716.2|28686.2|0
1618188000000|2021-04-12 00:40:00|28723.3|28693.3|28731.9|28701.9|28736.1|28706.1|28723.3|28693.3|0
1618188300000|2021-04-12 00:45:00|28731.5|28701.5|28721.5|28691.5|28732.5|28702.5|28721.5|28691.5|0
1618188600000|2021-04-12 00:50:00|28722.1|28692.1|28725.2|28695.2|28727|28697|28722.1|28692.1|0
1618188900000|2021-04-12 00:55:00|28725.5|28695.5|28682|28652|28732.5|28702.5|28681.4|28651.4|0
1618189200000|2021-04-12 01:00:00|28682.6|28652.6|28675.3|28645.3|28683.8|28653.8|28675.3|28645.3|0
1618189500000|2021-04-12 01:05:00|28674.7|28644.7|28613.3|28583.3|28675.3|28645.3|28612.7|28582.7|0
1618189800000|2021-04-12 01:10:00|28613|28583|28642.6|28612.6|28642.6|28612.6|28612.1|28582.1|0
1618190100000|2021-04-12 01:15:00|28638.3|28608.3|28764.9|28759.9|28790.9|28785.9|28595.9|28590.9|2468
1618190400000|2021-04-12 01:20:00|28761.4|28756.4|28771.4|28766.4|28815.4|28810.4|28758.4|28753.4|1452
1618190700000|2021-04-12 01:25:00|28771.9|28766.9|28774.9|28769.9|28800.4|28795.4|28768.9|28763.9|792
1618191000000|2021-04-12 01:30:00|28775.4|28770.4|28545.9|28540.9|28775.4|28770.4|28540.9|28535.9|5192
1618191300000|2021-04-12 01:35:00|28548.9|28543.9|28658.4|28653.4|28672.9|28667.9|28535.4|28530.4|4311
1618191600000|2021-04-12 01:40:00|28657.9|28652.9|28653.4|28648.4|28666.9|28661.9|28591.9|28586.9|2677
1618191900000|2021-04-12 01:45:00|28655.9|28650.9|28641.4|28636.4|28717.4|28712.4|28608.4|28603.4|3090
1618192200000|2021-04-12 01:50:00|28640.9|28635.9|28484.4|28479.4|28642.9|28637.9|28479.9|28474.9|3349
1618192500000|2021-04-12 01:55:00|28481.9|28476.9|28492.4|28487.4|28525.4|28520.4|28473.4|28468.4|1905
1618192800000|2021-04-12 02:00:00|28491.4|28486.4|28413.4|28408.4|28495.9|28490.9|28377.4|28372.4|3941
1618193100000|2021-04-12 02:05:00|28411.4|28406.4|28401.9|28396.9|28427.4|28422.4|28387.9|28382.9|1732
1618193400000|2021-04-12 02:10:00|28400.9|28395.9|28418.9|28413.9|28444.9|28439.9|28396.4|28391.4|1313
1618193700000|2021-04-12 02:15:00|28420.9|28415.9|28397.4|28392.4|28432.4|28427.4|28370.4|28365.4|1738
1618194000000|2021-04-12 02:20:00|28393.4|28388.4|28388.9|28383.9|28402.9|28397.9|28353.9|28348.9|1647
1618194300000|2021-04-12 02:25:00|28387.4|28382.4|28339.9|28334.9|28394.4|28389.4|28337.9|28332.9|1348
1618194600000|2021-04-12 02:30:00|28337.9|28332.9|28315.4|28310.4|28359.4|28354.4|28310.4|28305.4|1352
1618194900000|2021-04-12 02:35:00|28317.4|28312.4|28289.9|28284.9|28331.4|28326.4|28271.9|28266.9|1887
1618195200000|2021-04-12 02:40:00|28289.4|28284.4|28286.4|28281.4|28297.4|28292.4|28262.4|28257.4|1148
1618195500000|2021-04-12 02:45:00|28284.4|28279.4|28318.4|28313.4|28319.4|28314.4|28270.4|28265.4|1305
1618195800000|2021-04-12 02:50:00|28316.9|28311.9|28316.9|28311.9|28319.4|28314.4|28278.9|28273.9|1060
1618196100000|2021-04-12 02:55:00|28318.4|28313.4|28274.9|28269.9|28318.4|28313.4|28256.9|28251.9|1267
1618196400000|2021-04-12 03:00:00|28272.4|28267.4|28279.4|28274.4|28287.9|28282.9|28254.4|28249.4|1061
1618196700000|2021-04-12 03:05:00|28278.9|28273.9|28274.9|28269.9|28291.9|28286.9|28256.4|28251.4|835
1618197000000|2021-04-12 03:10:00|28273.9|28268.9|28256.9|28251.9|28279.9|28274.9|28251.4|28246.4|843
1618197300000|2021-04-12 03:15:00|28256.4|28251.4|28274.4|28269.4|28276.9|28271.9|28245.4|28240.4|826
1618197600000|2021-04-12 03:20:00|28273.9|28268.9|28310.4|28305.4|28311.4|28306.4|28269.9|28264.9|856
1618197900000|2021-04-12 03:25:00|28309.9|28304.9|28327.9|28322.9|28333.4|28328.4|28285.4|28280.4|850
1618198200000|2021-04-12 03:30:00|28327.4|28322.4|28367.9|28362.9|28367.9|28362.9|28317.9|28312.9|1092
1618198500000|2021-04-12 03:35:00|28367.4|28362.4|28350.4|28345.4|28392.4|28387.4|28349.9|28344.9|1217
1618198800000|2021-04-12 03:40:00|28353.4|28348.4|28356.9|28351.9|28368.4|28363.4|28350.4|28345.4|499
1618199100000|2021-04-12 03:45:00|28357.9|28352.9|28383.4|28378.4|28384.4|28379.4|28345.9|28340.9|378
1618199400000|2021-04-12 03:50:00|28383.9|28378.9|28378.9|28373.9|28397.9|28392.9|28359.9|28354.9|625
1618199700000|2021-04-12 03:55:00|28379.4|28374.4|28387.4|28382.4|28395.9|28390.9|28368.4|28363.4|559
1618200000000|2021-04-12 04:00:00|28403.4|28373.4|28386.5|28356.5|28407.3|28377.3|28385.9|28355.9|1
1618200300000|2021-04-12 04:05:00|28386.3|28356.3|28386.2|28356.2|28387.6|28357.6|28385.6|28355.6|0
1618200600000|2021-04-12 04:10:00|28386.5|28356.5|28386.5|28356.5|28387.4|28357.4|28386.2|28356.2|0
1618200900000|2021-04-12 04:15:00|28385.9|28355.9|28386.3|28356.3|28386.5|28356.5|28385.1|28355.1|0
1618201200000|2021-04-12 04:20:00|28389.9|28359.9|28385.7|28355.7|28391.1|28361.1|28385.7|28355.7|0
1618201500000|2021-04-12 04:25:00|28386.3|28356.3|28397.5|28367.5|28397.5|28367.5|28385.7|28355.7|0
1618201800000|2021-04-12 04:30:00|28398.1|28368.1|28394.4|28364.4|28398.1|28368.1|28390.8|28360.8|0
1618202100000|2021-04-12 04:35:00|28393.8|28363.8|28389.8|28359.8|28395.6|28365.6|28389.2|28359.2|0
1618202400000|2021-04-12 04:40:00|28389.2|28359.2|28387.9|28357.9|28390.4|28360.4|28386.7|28356.7|0
1618202700000|2021-04-12 04:45:00|28387.6|28357.6|28387|28357|28387.9|28357.9|28385.8|28355.8|0
1618203000000|2021-04-12 04:50:00|28387.6|28357.6|28387|28357|28391.8|28361.8|28386.4|28356.4|0
1618203300000|2021-04-12 04:55:00|28386.7|28356.7|28384.6|28354.6|28387|28357|28381.6|28351.6|0
1618203600000|2021-04-12 05:00:00|28385.2|28355.2|28347.9|28342.9|28385.2|28378.9|28347.9|28342.9|1488
1618203900000|2021-04-12 05:05:00|28347.4|28342.4|28383.9|28378.9|28388.4|28383.4|28342.4|28337.4|790
1618204200000|2021-04-12 05:10:00|28383.4|28378.4|28372.4|28367.4|28386.4|28381.4|28353.4|28348.4|766
1618204500000|2021-04-12 05:15:00|28371.9|28366.9|28480.4|28475.4|28481.4|28476.4|28360.9|28355.9|2022
1618204800000|2021-04-12 05:20:00|28481.9|28476.9|28468.4|28463.4|28493.9|28488.9|28442.4|28437.4|1585
1618205100000|2021-04-12 05:25:00|28468.9|28463.9|28472.9|28467.9|28481.4|28476.4|28435.9|28430.9|989
1618205400000|2021-04-12 05:30:00|28472.4|28467.4|28435.9|28430.9|28472.4|28467.4|28427.4|28422.4|749
1618205700000|2021-04-12 05:35:00|28436.4|28431.4|28409.4|28404.4|28438.9|28433.9|28407.4|28402.4|810
1618206000000|2021-04-12 05:40:00|28409.9|28404.9|28403.4|28398.4|28420.4|28415.4|28395.9|28390.9|667
1618206300000|2021-04-12 05:45:00|28402.9|28397.9|28368.4|28363.4|28410.4|28405.4|28366.9|28361.9|857
1618206600000|2021-04-12 05:50:00|28367.9|28362.9|28369.4|28364.4|28377.4|28372.4|28354.4|28349.4|887
1618206900000|2021-04-12 05:55:00|28368.9|28363.9|28361.4|28356.4|28370.4|28365.4|28353.4|28348.4|647
1618207200000|2021-04-12 06:00:00|28361.9|28356.9|28355.4|28350.4|28364.9|28359.9|28340.4|28335.4|918
1618207500000|2021-04-12 06:05:00|28355.9|28350.9|28391.4|28386.4|28397.9|28392.9|28355.9|28350.9|983
1618207800000|2021-04-12 06:10:00|28390.4|28385.4|28354.9|28349.9|28394.4|28389.4|28348.4|28343.4|742
1618208100000|2021-04-12 06:15:00|28354.4|28349.4|28408.4|28403.4|28419.4|28414.4|28345.9|28340.9|987
1618208400000|2021-04-12 06:20:00|28408.9|28403.9|28405.4|28400.4|28418.9|28413.9|28388.9|28383.9|745
1618208700000|2021-04-12 06:25:00|28404.9|28399.9|28404.4|28399.4|28424.4|28419.4|28399.4|28394.4|532
1618209000000|2021-04-12 06:30:00|28403.9|28398.9|28406.9|28401.9|28414.9|28409.9|28384.9|28379.9|627
1618209300000|2021-04-12 06:35:00|28407.4|28402.4|28396.4|28391.4|28414.4|28409.4|28389.9|28384.9|507
1618209600000|2021-04-12 06:40:00|28396.9|28391.9|28393.4|28388.4|28417.4|28412.4|28386.4|28381.4|529
1618209900000|2021-04-12 06:45:00|28393.9|28388.9|28390.9|28385.9|28404.4|28399.4|28378.4|28373.4|610
1618210200000|2021-04-12 06:50:00|28391.4|28386.4|28419.4|28414.4|28425.9|28420.9|28390.4|28385.4|746
1618210500000|2021-04-12 06:55:00|28418.9|28413.9|28429.4|28424.4|28453.4|28448.4|28418.9|28413.9|825
1618210800000|2021-04-12 07:00:00|28430.4|28425.4|28399.4|28394.4|28438.4|28433.4|28396.4|28391.4|941
1618211100000|2021-04-12 07:05:00|28400.4|28395.4|28433.9|28428.9|28434.4|28429.4|28392.9|28387.9|567
1618211400000|2021-04-12 07:10:00|28432.4|28427.4|28434.9|28429.9|28449.4|28444.4|28429.4|28424.4|765
1618211700000|2021-04-12 07:15:00|28435.4|28430.4|28420.4|28415.4|28453.4|28448.4|28420.4|28415.4|708
1618212000000|2021-04-12 07:20:00|28419.9|28414.9|28389.4|28384.4|28435.9|28430.9|28385.4|28380.4|1292
1618212300000|2021-04-12 07:25:00|28389.9|28384.9|28391.4|28386.4|28397.9|28392.9|28379.9|28374.9|646
1618212600000|2021-04-12 07:30:00|28390.9|28385.9|28397.4|28392.4|28417.9|28412.9|28388.4|28383.4|920
1618212900000|2021-04-12 07:35:00|28396.9|28391.9|28389.4|28384.4|28398.9|28393.9|28370.4|28365.4|910
1618213200000|2021-04-12 07:40:00|28388.9|28383.9|28391.9|28386.9|28405.9|28400.9|28383.9|28378.9|564
1618213500000|2021-04-12 07:45:00|28391.4|28386.4|28402.9|28397.9|28404.9|28399.9|28383.4|28378.4|627
1618213800000|2021-04-12 07:50:00|28403.4|28398.4|28403.9|28398.9|28415.9|28410.9|28396.4|28391.4|902
1618214100000|2021-04-12 07:55:00|28404.4|28399.4|28397.4|28392.4|28415.9|28410.9|28380.4|28375.4|1191
1618214400000|2021-04-12 08:00:00|28396.9|28391.9|28399.4|28394.4|28410.9|28405.9|28392.9|28387.9|881
1618214700000|2021-04-12 08:05:00|28398.9|28393.9|28423.9|28418.9|28425.9|28420.9|28389.4|28384.4|1284
1618215000000|2021-04-12 08:10:00|28424.4|28419.4|28427.9|28422.9|28446.9|28441.9|28422.4|28417.4|842
1618215300000|2021-04-12 08:15:00|28426.9|28421.9|28423.4|28418.4|28433.4|28428.4|28418.4|28413.4|213
1618215600000|2021-04-12 08:20:00|28423.9|28418.9|28435.9|28430.9|28439.9|28434.9|28423.9|28418.9|349
1618215900000|2021-04-12 08:25:00|28436.9|28431.9|28438.9|28433.9|28446.9|28441.9|28424.4|28419.4|770
1618216200000|2021-04-12 08:30:00|28448.3|28418.3|28453.8|28423.8|28459.2|28429.2|28447.7|28417.7|2
1618216500000|2021-04-12 08:35:00|28453.5|28423.5|28460.5|28430.5|28468|28438|28448.9|28418.9|0
1618216800000|2021-04-12 08:40:00|28461.1|28431.1|28459.6|28429.6|28461.1|28431.1|28453.3|28423.3|0
1618217100000|2021-04-12 08:45:00|28463.2|28433.2|28464.3|28434.3|28468.8|28438.8|28459|28429|0
1618217400000|2021-04-12 08:50:00|28464.6|28434.6|28463.4|28433.4|28468.8|28438.8|28458.6|28428.6|0
1618217700000|2021-04-12 08:55:00|28464|28434|28468.3|28438.3|28468.8|28438.8|28463.4|28433.4|0
1618218000000|2021-04-12 09:00:00|28468.9|28438.9|28467.2|28437.2|28476|28446|28466.6|28436.6|0
1618218300000|2021-04-12 09:05:00|28468.5|28438.5|28473.4|28443.4|28474.1|28444.1|28467.2|28437.2|0
1618218600000|2021-04-12 09:10:00|28469.8|28439.8|28469.6|28439.6|28473.9|28443.9|28463.6|28433.6|0
1618218900000|2021-04-12 09:15:00|28443.4|28435.4|28443.9|28435.9|28460.4|28452.4|28441.4|28433.4|292
1618219200000|2021-04-12 09:20:00|28444.4|28436.4|28461.4|28453.4|28461.4|28453.4|28444.4|28436.4|141
1618219500000|2021-04-12 09:25:00|28460.4|28452.4|28469.4|28461.4|28470.9|28462.9|28449.9|28441.9|157
1618219800000|2021-04-12 09:30:00|28470.4|28462.4|28473.4|28465.4|28474.4|28466.4|28464.9|28456.9|138
1618220100000|2021-04-12 09:35:00|28472.9|28464.9|28478.4|28470.4|28490.9|28482.9|28472.4|28464.4|154
1618220400000|2021-04-12 09:40:00|28478.9|28470.9|28486.4|28478.4|28486.9|28478.9|28478.9|28470.9|107
1618220700000|2021-04-12 09:45:00|28486.9|28478.9|28482.9|28474.9|28492.4|28484.4|28479.4|28471.4|62
1618221000000|2021-04-12 09:50:00|28482.4|28474.4|28487.4|28479.4|28490.4|28482.4|28477.9|28469.9|63
1618221300000|2021-04-12 09:55:00|28486.9|28478.9|28483.4|28475.4|28490.9|28482.9|28483.4|28475.4|30
1618221600000|2021-04-12 10:00:00|28482.9|28474.9|28474.9|28466.9|28482.9|28474.9|28469.9|28461.9|91
1618221900000|2021-04-12 10:05:00|28474.4|28466.4|28478.9|28470.9|28481.9|28473.9|28465.9|28457.9|83
1618222200000|2021-04-12 10:10:00|28479.9|28471.9|28485.9|28477.9|28488.9|28480.9|28479.9|28471.9|27
1618222500000|2021-04-12 10:15:00|28484.9|28476.9|28466.4|28458.4|28487.9|28479.9|28466.4|28458.4|74
1618222800000|2021-04-12 10:20:00|28465.9|28457.9|28469.4|28461.4|28476.9|28468.9|28462.4|28454.4|56
1618223100000|2021-04-12 10:25:00|28468.9|28460.9|28461.4|28453.4|28471.9|28463.9|28458.9|28450.9|64
1618223400000|2021-04-12 10:30:00|28460.9|28452.9|28466.4|28458.4|28469.9|28461.9|28459.4|28451.4|60
1618223700000|2021-04-12 10:35:00|28466.9|28458.9|28472.4|28464.4|28477.4|28469.4|28462.4|28454.4|79
1618224000000|2021-04-12 10:40:00|28472.9|28464.9|28467.9|28459.9|28475.4|28467.4|28465.9|28457.9|47
1618224300000|2021-04-12 10:45:00|28467.4|28459.4|28470.4|28462.4|28472.9|28464.9|28465.9|28457.9|31
1618224600000|2021-04-12 10:50:00|28470.9|28462.9|28468.4|28460.4|28474.9|28466.9|28467.4|28459.4|34
1618224900000|2021-04-12 10:55:00|28468.9|28460.9|28469.4|28461.4|28472.4|28464.4|28467.9|28459.9|17
1618225200000|2021-04-12 11:00:00|28469.9|28461.9|28486.9|28478.9|28487.4|28479.4|28469.9|28461.9|58
1618225500000|2021-04-12 11:05:00|28487.4|28479.4|28489.4|28481.4|28490.9|28482.9|28485.4|28477.4|48
1618225800000|2021-04-12 11:10:00|28488.9|28480.9|28492.9|28484.9|28497.9|28489.9|28487.9|28479.9|60
1618226100000|2021-04-12 11:15:00|28493.4|28485.4|28500.4|28492.4|28500.9|28492.9|28489.4|28481.4|44
1618226400000|2021-04-12 11:20:00|28500.9|28492.9|28519.9|28511.9|28521.9|28513.9|28500.9|28492.9|211
1618226700000|2021-04-12 11:25:00|28519.4|28511.4|28513.4|28505.4|28519.9|28511.9|28511.9|28503.9|29
1618227000000|2021-04-12 11:30:00|28512.9|28504.9|28516.9|28508.9|28519.9|28511.9|28510.4|28502.4|66
1618227300000|2021-04-12 11:35:00|28517.4|28509.4|28508.9|28500.9|28519.9|28511.9|28504.4|28496.4|65
1618227600000|2021-04-12 11:40:00|28508.4|28500.4|28517.4|28509.4|28517.9|28509.9|28505.4|28497.4|18
1618227900000|2021-04-12 11:45:00|28517.9|28509.9|28507.9|28499.9|28519.4|28511.4|28504.4|28496.4|34
1618228200000|2021-04-12 11:50:00|28507.4|28499.4|28503.4|28495.4|28508.4|28500.4|28502.9|28494.9|42
1618228500000|2021-04-12 11:55:00|28502.9|28494.9|28499.9|28491.9|28504.4|28496.4|28498.4|28490.4|38
1618228800000|2021-04-12 12:00:00|28501.4|28493.4|28492.4|28484.4|28505.4|28497.4|28490.9|28482.9|62
1618229100000|2021-04-12 12:05:00|28492.9|28484.9|28496.4|28488.4|28500.4|28492.4|28491.4|28483.4|19
1618229400000|2021-04-12 12:10:00|28496.9|28488.9|28483.9|28475.9|28496.9|28488.9|28482.4|28474.4|59
1618229700000|2021-04-12 12:15:00|28483.4|28475.4|28474.9|28466.9|28483.4|28475.4|28466.4|28458.4|261
1618230000000|2021-04-12 12:20:00|28475.4|28467.4|28487.9|28479.9|28490.4|28482.4|28475.4|28467.4|101
1618230300000|2021-04-12 12:25:00|28488.4|28480.4|28494.4|28486.4|28496.9|28488.9|28488.4|28480.4|51
1618230600000|2021-04-12 12:30:00|28494.9|28486.9|28496.9|28488.9|28501.9|28493.9|28492.4|28484.4|47
1618230900000|2021-04-12 12:35:00|28497.4|28489.4|28502.4|28494.4|28505.4|28497.4|28496.4|28488.4|42
1618231200000|2021-04-12 12:40:00|28501.9|28493.9|28503.4|28495.4|28510.9|28502.9|28500.9|28492.9|47
1618231500000|2021-04-12 12:45:00|28503.9|28495.9|28500.9|28492.9|28506.4|28498.4|28499.4|28491.4|27
1618231800000|2021-04-12 12:50:00|28500.4|28492.4|28488.4|28480.4|28502.9|28494.9|28487.4|28479.4|43
1618232100000|2021-04-12 12:55:00|28487.9|28479.9|28487.4|28479.4|28491.4|28483.4|28483.4|28475.4|36
1618232400000|2021-04-12 13:00:00|28487.9|28479.9|28501.9|28493.9|28507.9|28499.9|28487.9|28479.9|36
1618232700000|2021-04-12 13:05:00|28502.4|28494.4|28504.4|28496.4|28507.4|28499.4|28497.4|28489.4|36
1618233000000|2021-04-12 13:10:00|28503.9|28495.9|28495.4|28487.4|28510.4|28502.4|28493.4|28485.4|42
1618233300000|2021-04-12 13:15:00|28495.9|28487.9|28498.4|28490.4|28502.9|28494.9|28495.4|28487.4|28
1618233600000|2021-04-12 13:20:00|28498.9|28490.9|28493.9|28485.9|28499.4|28491.4|28490.9|28482.9|28
1618233900000|2021-04-12 13:25:00|28493.4|28485.4|28472.4|28464.4|28494.4|28486.4|28470.4|28462.4|83
1618234200000|2021-04-12 13:30:00|28473.9|28465.9|28429.4|28421.4|28475.4|28467.4|28419.9|28411.9|646
1618234500000|2021-04-12 13:35:00|28426.4|28418.4|28485.4|28477.4|28490.9|28482.9|28425.4|28417.4|357
1618234800000|2021-04-12 13:40:00|28485.9|28477.9|28508.9|28500.9|28511.4|28503.4|28474.4|28466.4|276
1618235100000|2021-04-12 13:45:00|28509.4|28501.4|28492.4|28484.4|28523.9|28515.9|28487.9|28479.9|467
1618235400000|2021-04-12 13:50:00|28492.9|28484.9|28472.4|28464.4|28492.9|28484.9|28461.4|28453.4|209
1618235700000|2021-04-12 13:55:00|28471.9|28463.9|28477.4|28469.4|28482.9|28474.9|28469.9|28461.9|164
1618236000000|2021-04-12 14:00:00|28476.4|28468.4|28485.9|28477.9|28491.9|28483.9|28472.4|28464.4|135
1618236300000|2021-04-12 14:05:00|28486.4|28478.4|28462.9|28454.9|28487.4|28479.4|28455.9|28447.9|202
1618236600000|2021-04-12 14:10:00|28463.4|28455.4|28467.9|28459.9|28472.9|28464.9|28455.9|28447.9|165
1618236900000|2021-04-12 14:15:00|28468.4|28460.4|28500.4|28492.4|28500.4|28492.4|28463.9|28455.9|220
1618237200000|2021-04-12 14:20:00|28501.4|28493.4|28487.4|28479.4|28501.9|28493.9|28484.4|28476.4|173
1618237500000|2021-04-12 14:25:00|28487.9|28479.9|28471.4|28463.4|28489.9|28481.9|28462.9|28454.9|102
1618237800000|2021-04-12 14:30:00|28471.9|28463.9|28476.4|28468.4|28477.4|28469.4|28453.4|28445.4|143
1618238100000|2021-04-12 14:35:00|28475.4|28467.4|28464.9|28456.9|28488.4|28480.4|28461.9|28453.9|254
1618238400000|2021-04-12 14:40:00|28464.4|28456.4|28430.9|28422.9|28471.4|28463.4|28427.4|28419.4|298
1618238700000|2021-04-12 14:45:00|28432.9|28424.9|28452.4|28444.4|28457.4|28449.4|28423.9|28415.9|188
1618239000000|2021-04-12 14:50:00|28453.4|28445.4|28452.4|28444.4|28458.9|28450.9|28446.9|28438.9|75
1618239300000|2021-04-12 14:55:00|28451.9|28443.9|28460.9|28452.9|28464.9|28456.9|28451.4|28443.4|87
1618239600000|2021-04-12 15:00:00|28461.4|28453.4|28468.4|28460.4|28477.9|28469.9|28461.4|28453.4|122
1618239900000|2021-04-12 15:05:00|28468.9|28460.9|28441.9|28433.9|28472.9|28464.9|28441.9|28433.9|159
1618240200000|2021-04-12 15:10:00|28442.4|28434.4|28450.9|28442.9|28452.9|28444.9|28430.9|28422.9|146
1618240500000|2021-04-12 15:15:00|28450.4|28442.4|28463.4|28455.4|28465.4|28457.4|28442.9|28434.9|133
1618240800000|2021-04-12 15:20:00|28463.9|28455.9|28461.9|28453.9|28465.9|28457.9|28455.4|28447.4|51
1618241100000|2021-04-12 15:25:00|28461.4|28453.4|28476.9|28468.9|28476.9|28468.9|28456.9|28448.9|87
1618241400000|2021-04-12 15:30:00|28476.4|28468.4|28461.4|28453.4|28481.4|28473.4|28459.4|28451.4|77
1618241700000|2021-04-12 15:35:00|28460.9|28452.9|28470.9|28462.9|28477.4|28469.4|28455.4|28447.4|59
1618242000000|2021-04-12 15:40:00|28471.4|28463.4|28475.4|28467.4|28479.4|28471.4|28464.9|28456.9|41
1618242300000|2021-04-12 15:45:00|28475.9|28467.9|28468.9|28460.9|28477.4|28469.4|28467.4|28459.4|98
1618242600000|2021-04-12 15:50:00|28468.4|28460.4|28481.9|28473.9|28482.4|28474.4|28464.9|28456.9|54
1618242900000|2021-04-12 15:55:00|28481.4|28473.4|28478.9|28470.9|28485.4|28477.4|28475.9|28467.9|33
1618243200000|2021-04-12 16:00:00|28479.4|28471.4|28484.9|28476.9|28484.9|28476.9|28477.9|28469.9|25
1618243500000|2021-04-12 16:05:00|28484.4|28476.4|28470.4|28462.4|28487.9|28479.9|28469.4|28461.4|37
1618243800000|2021-04-12 16:10:00|28469.9|28461.9|28471.9|28463.9|28476.4|28468.4|28467.4|28459.4|21
1618244100000|2021-04-12 16:15:00|28473.4|28465.4|28472.4|28464.4|28482.9|28474.9|28467.4|28459.4|39
1618244400000|2021-04-12 16:20:00|28474.4|28466.4|28477.9|28469.9|28483.4|28475.4|28471.9|28463.9|25
1618244700000|2021-04-12 16:25:00|28478.4|28470.4|28483.9|28475.9|28487.4|28479.4|28478.4|28470.4|33
1618245000000|2021-04-12 16:30:00|28484.4|28476.4|28503.9|28495.9|28504.9|28496.9|28484.4|28476.4|90
1618245300000|2021-04-12 16:35:00|28503.4|28495.4|28496.4|28488.4|28504.9|28496.9|28488.4|28480.4|58
1618245600000|2021-04-12 16:40:00|28495.9|28487.9|28497.4|28489.4|28500.4|28492.4|28494.4|28486.4|18
1618245900000|2021-04-12 16:45:00|28497.9|28489.9|28494.4|28486.4|28500.9|28492.9|28491.9|28483.9|13
1618246200000|2021-04-12 16:50:00|28494.9|28486.9|28492.4|28484.4|28494.9|28486.9|28485.4|28477.4|20
1618246500000|2021-04-12 16:55:00|28492.9|28484.9|28486.9|28478.9|28497.4|28489.4|28482.9|28474.9|72
1618246800000|2021-04-12 17:00:00|28487.4|28479.4|28479.4|28471.4|28488.9|28480.9|28478.9|28470.9|32
1618247100000|2021-04-12 17:05:00|28479.9|28471.9|28483.4|28475.4|28488.4|28480.4|28479.9|28471.9|35
1618247400000|2021-04-12 17:10:00|28483.9|28475.9|28481.4|28473.4|28488.4|28480.4|28476.9|28468.9|34
1618247700000|2021-04-12 17:15:00|28481.9|28473.9|28469.4|28461.4|28483.4|28475.4|28465.4|28457.4|34
1618248000000|2021-04-12 17:20:00|28469.9|28461.9|28466.9|28458.9|28474.9|28466.9|28463.9|28455.9|11
1618248300000|2021-04-12 17:25:00|28467.4|28459.4|28471.4|28463.4|28472.4|28464.4|28467.4|28459.4|4
1618248600000|2021-04-12 17:30:00|28471.9|28463.9|28472.4|28464.4|28472.9|28464.9|28465.9|28457.9|20
1618248900000|2021-04-12 17:35:00|28471.9|28463.9|28468.4|28460.4|28472.9|28464.9|28466.9|28458.9|8
1618249200000|2021-04-12 17:40:00|28467.9|28459.9|28463.9|28455.9|28471.9|28463.9|28460.9|28452.9|8
1618249500000|2021-04-12 17:45:00|28464.4|28456.4|28485.9|28477.9|28487.4|28479.4|28459.9|28451.9|53
1618249800000|2021-04-12 17:50:00|28485.4|28477.4|28480.9|28472.9|28486.4|28478.4|28472.4|28464.4|42
1618250100000|2021-04-12 17:55:00|28481.4|28473.4|28470.9|28462.9|28483.9|28475.9|28468.4|28460.4|54
1618250400000|2021-04-12 18:00:00|28470.4|28462.4|28479.4|28471.4|28484.9|28476.9|28467.9|28459.9|99
1618250700000|2021-04-12 18:05:00|28479.9|28471.9|28464.4|28456.4|28481.4|28473.4|28462.9|28454.9|32
1618251000000|2021-04-12 18:10:00|28465.9|28457.9|28471.9|28463.9|28472.4|28464.4|28463.4|28455.4|13
1618251300000|2021-04-12 18:15:00|28471.4|28463.4|28469.4|28461.4|28474.4|28466.4|28465.4|28457.4|22
1618251600000|2021-04-12 18:20:00|28469.9|28461.9|28463.4|28455.4|28470.4|28462.4|28461.4|28453.4|15
1618251900000|2021-04-12 18:25:00|28462.9|28454.9|28475.9|28467.9|28475.9|28467.9|28456.9|28448.9|41
1618252200000|2021-04-12 18:30:00|28476.4|28468.4|28482.9|28474.9|28483.4|28475.4|28470.9|28462.9|39
1618252500000|2021-04-12 18:35:00|28482.4|28474.4|28479.9|28471.9|28485.9|28477.9|28479.4|28471.4|12
1618252800000|2021-04-12 18:40:00|28479.4|28471.4|28474.9|28466.9|28479.9|28471.9|28464.9|28456.9|19
1618253100000|2021-04-12 18:45:00|28475.4|28467.4|28485.9|28477.9|28486.9|28478.9|28474.9|28466.9|83
1618253400000|2021-04-12 18:50:00|28486.4|28478.4|28489.9|28481.9|28495.9|28487.9|28485.9|28477.9|61
1618253700000|2021-04-12 18:55:00|28482.4|28474.4|28494.6|28464.6|28494.6|28474.9|28458.9|28450.9|153
1618254000000|2021-04-12 19:00:00|28494.3|28464.3|28484.1|28454.1|28494.3|28464.3|28483.3|28453.3|0
1618254300000|2021-04-12 19:05:00|28484.3|28454.3|28489.2|28459.2|28492|28462|28482.5|28452.5|0
1618254600000|2021-04-12 19:10:00|28489.3|28459.3|28483.2|28453.2|28492.1|28462.1|28483.2|28453.2|0
1618254900000|2021-04-12 19:15:00|28483|28453|28490.8|28460.8|28490.8|28460.8|28478.3|28448.3|0
1618255200000|2021-04-12 19:20:00|28490.7|28460.7|28512.9|28482.9|28512.9|28482.9|28490.7|28460.7|0
1618255500000|2021-04-12 19:25:00|28512.6|28482.6|28500.1|28470.1|28512.8|28482.8|28499.6|28469.6|0
1618255800000|2021-04-12 19:30:00|28499.8|28469.8|28495.7|28465.7|28500.6|28470.6|28493.5|28463.5|0
1618256100000|2021-04-12 19:35:00|28495.4|28465.4|28510.2|28480.2|28510.4|28480.4|28494|28464|0
1618256400000|2021-04-12 19:40:00|28510.4|28480.4|28521.1|28491.1|28521.4|28491.4|28510.2|28480.2|0
1618256700000|2021-04-12 19:45:00|28521.4|28491.4|28529.3|28499.3|28531.9|28501.9|28521.4|28491.4|0
1618257000000|2021-04-12 19:50:00|28528.8|28498.8|28546.3|28516.3|28560.6|28530.6|28527.5|28497.5|0
1618257300000|2021-04-12 19:55:00|28546.6|28516.6|28550.3|28520.3|28571.9|28541.9|28538.7|28508.7|0
1618257600000|2021-04-12 20:00:00|28549.1|28519.1|28552.5|28522.5|28570.7|28540.7|28549.1|28519.1|0
1618257900000|2021-04-12 20:05:00|28552.6|28522.6|28558.4|28528.4|28560.2|28530.2|28552.4|28522.4|0
1618258200000|2021-04-12 20:10:00|28557.2|28527.2|28558.4|28528.4|28558.5|28528.5|28552.4|28522.4|0
1618258500000|2021-04-12 20:15:00|28558.2|28528.2|28556.3|28526.3|28558.6|28528.6|28556.3|28526.3|0
1618258800000|2021-04-12 20:20:00|28556.6|28526.6|28556.1|28526.1|28556.6|28526.6|28555.2|28525.2|0
1618259100000|2021-04-12 20:25:00|28556.3|28526.3|28557.7|28527.7|28558|28528|28556.1|28526.1|0
1618259400000|2021-04-12 20:30:00|28555.6|28525.6|28556.8|28526.8|28560.4|28530.4|28554.4|28524.4|0
1618259700000|2021-04-12 20:35:00|28558|28528|28561.6|28531.6|28561.6|28531.6|28556.8|28526.8|0
1618260000000|2021-04-12 20:40:00|28560.4|28530.4|28561.6|28531.6|28562.9|28532.9|28555.6|28525.6|0
1618260300000|2021-04-12 20:45:00|28562.8|28532.8|28560.4|28530.4|28564|28534|28560.4|28530.4|0
1618260600000|2021-04-12 20:50:00|28559.2|28529.2|28564|28534|28566.5|28536.5|28559.2|28529.2|0
1618260900000|2021-04-12 20:55:00|28562.8|28532.8|28561.2|28531.2|28564|28534|28560.1|28530.1|0
1618261200000|2021-04-12 21:00:00|28559.5|28529.5|28560|28530|28560.2|28530.2|28559.5|28529.5|0
1618261500000|2021-04-12 21:05:00|28560.1|28530.1|28557.2|28527.2|28560.1|28530.1|28556.7|28526.7|0
1618261800000|2021-04-12 21:10:00|28557.7|28527.7|28556.7|28526.7|28558.3|28528.3|28556.7|28526.7|0
1618262100000|2021-04-12 21:15:00|28556.9|28526.9|28556.2|28526.2|28556.9|28526.9|28556.2|28526.2|0
1618262400000|2021-04-12 21:20:00|28556.5|28526.5|28557.6|28527.6|28558.6|28528.6|28556.2|28526.2|0
1618262700000|2021-04-12 21:25:00|28557.3|28527.3|28557.3|28527.3|28557.3|28527.3|28557|28527|0
1618263000000|2021-04-12 21:30:00|28557.8|28527.8|28557.6|28527.6|28558.2|28528.2|28557.6|28527.6|0
1618263300000|2021-04-12 21:35:00|28556.8|28526.8|28557.6|28527.6|28558|28528|28556.4|28526.4|0
1618263600000|2021-04-12 21:40:00|28558.2|28528.2|28558|28528|28558.2|28528.2|28556.8|28526.8|0
1618263900000|2021-04-12 21:45:00|28559.4|28529.4|28558.6|28528.6|28559.4|28529.4|28558.6|28528.6|0
1618264200000|2021-04-12 21:50:00|28558|28528|28558.4|28528.4|28559.2|28529.2|28558|28528|0
1618264500000|2021-04-12 21:55:00|28557.6|28527.6|28558.9|28528.9|28559.6|28529.6|28557.6|28527.6|0
1618264800000|2021-04-12 22:00:00|28560|28530|28564.1|28534.1|28565.3|28535.3|28557|28527|0
1618265100000|2021-04-12 22:05:00|28562.9|28532.9|28556.5|28526.5|28562.9|28532.9|28554.1|28524.1|0
1618265400000|2021-04-12 22:10:00|28555.3|28525.3|28552.7|28522.7|28555.3|28525.3|28551.7|28521.7|0
1618265700000|2021-04-12 22:15:00|28553.3|28523.3|28556.3|28526.3|28556.3|28526.3|28552.7|28522.7|0
1618266000000|2021-04-12 22:20:00|28557.5|28527.5|28553.7|28523.7|28557.5|28527.5|28553.1|28523.1|0
1618266300000|2021-04-12 22:25:00|28552.5|28522.5|28553.7|28523.7|28554.9|28524.9|28552.5|28522.5|0
1618266600000|2021-04-12 22:30:00|28552.5|28522.5|28542|28512|28553.7|28523.7|28540.8|28510.8|0
1618266900000|2021-04-12 22:35:00|28541.4|28511.4|28541.7|28511.7|28542|28512|28540.5|28510.5|0
1618267200000|2021-04-12 22:40:00|28542.3|28512.3|28541.4|28511.4|28544.1|28514.1|28541.4|28511.4|0
1618267500000|2021-04-12 22:45:00|28540.2|28510.2|28542.6|28512.6|28543.8|28513.8|28540.2|28510.2|0
1618267800000|2021-04-12 22:50:00|28543.8|28513.8|28542.2|28512.2|28543.8|28513.8|28542|28512|0
1618268100000|2021-04-12 22:55:00|28541.6|28511.6|28542.1|28512.1|28542.2|28512.2|28541|28511|0
1618268400000|2021-04-12 23:00:00|28540.9|28510.9|28536.3|28506.3|28540.9|28510.9|28535.1|28505.1|0
1618268700000|2021-04-12 23:05:00|28537.5|28507.5|28536.3|28506.3|28539.9|28509.9|28535.1|28505.1|0
1618269000000|2021-04-12 23:10:00|28535.7|28505.7|28535.4|28505.4|28536.3|28506.3|28534.5|28504.5|0
1618269300000|2021-04-12 23:15:00|28536|28506|28540.2|28510.2|28540.2|28510.2|28535.4|28505.4|0
1618269600000|2021-04-12 23:20:00|28540.5|28510.5|28540.5|28510.5|28540.5|28510.5|28539.3|28509.3|0
1618269900000|2021-04-12 23:25:00|28539.3|28509.3|28541.7|28511.7|28541.7|28511.7|28538.1|28508.1|0
1618270200000|2021-04-12 23:30:00|28542.9|28512.9|28546.6|28516.6|28551.4|28521.4|28541.7|28511.7|0
1618270500000|2021-04-12 23:35:00|28547.8|28517.8|28546|28516|28548.4|28518.4|28546|28516|0
1618270800000|2021-04-12 23:40:00|28547.2|28517.2|28549.6|28519.6|28550.2|28520.2|28547.2|28517.2|0
1618271100000|2021-04-12 23:45:00|28550.8|28520.8|28555.7|28525.7|28557.2|28527.2|28550.7|28520.7|0
1618271400000|2021-04-12 23:50:00|28554.5|28524.5|28549.5|28519.5|28554.5|28524.5|28549.5|28519.5|0
1618271700000|2021-04-12 23:55:00|28550.7|28520.7|28543.7|28513.7|28550.7|28520.7|28542.5|28512.5|0
1618272000000|2021-04-13 00:00:00|28542.5|28512.5|28539|28509|28548.7|28518.7|28536.6|28506.6|0
1618272300000|2021-04-13 00:05:00|28545|28515|28549.8|28519.8|28549.8|28519.8|28542.6|28512.6|0
1618272600000|2021-04-13 00:10:00|28551|28521|28555.6|28525.6|28556.8|28526.8|28549.8|28519.8|0
1618272900000|2021-04-13 00:15:00|28555|28525|28546.4|28516.4|28559.6|28529.6|28546.4|28516.4|0
1618273200000|2021-04-13 00:20:00|28552|28522|28550.4|28520.4|28557.7|28527.7|28550.4|28520.4|0
1618273500000|2021-04-13 00:25:00|28549.2|28519.2|28556.5|28526.5|28558.3|28528.3|28545.5|28515.5|0
1618273800000|2021-04-13 00:30:00|28557.1|28527.1|28557.3|28527.3|28558.3|28528.3|28556.5|28526.5|0
1618274100000|2021-04-13 00:35:00|28557.9|28527.9|28557|28527|28561.5|28531.5|28555.8|28525.8|0
1618274400000|2021-04-13 00:40:00|28557.2|28527.2|28560.2|28530.2|28562.2|28532.2|28557.2|28527.2|0
1618274700000|2021-04-13 00:45:00|28563.8|28533.8|28554.7|28524.7|28564.4|28534.4|28554.1|28524.1|0
1618275000000|2021-04-13 00:50:00|28554.4|28524.4|28557.8|28527.8|28559|28529|28553.5|28523.5|0
1618275300000|2021-04-13 00:55:00|28558.4|28528.4|28560.2|28530.2|28560.2|28530.2|28554.1|28524.1|0
1618275600000|2021-04-13 01:00:00|28559.6|28529.6|28599.6|28569.6|28641.3|28611.3|28559.6|28529.6|0
1618275900000|2021-04-13 01:05:00|28599|28569|28598.4|28568.4|28599|28569|28597.8|28567.8|0
1618276200000|2021-04-13 01:10:00|28599|28569|28554|28524|28599.6|28569.6|28554|28524|0
1618276500000|2021-04-13 01:15:00|28549.7|28519.7|28515.3|28510.3|28564.3|28559.3|28498.3|28493.3|1673
1618276800000|2021-04-13 01:20:00|28514.8|28509.8|28535.8|28530.8|28542.8|28537.8|28510.8|28505.8|801
1618277100000|2021-04-13 01:25:00|28535.3|28530.3|28612.8|28607.8|28613.8|28608.8|28535.3|28530.3|1352
1618277400000|2021-04-13 01:30:00|28611.8|28606.8|28597.3|28592.3|28656.8|28651.8|28583.3|28578.3|4382
1618277700000|2021-04-13 01:35:00|28599.8|28594.8|28611.8|28606.8|28636.3|28631.3|28571.3|28566.3|3124
1618278000000|2021-04-13 01:40:00|28614.3|28609.3|28661.8|28656.8|28672.3|28667.3|28614.3|28609.3|2861
1618278300000|2021-04-13 01:45:00|28661.3|28656.3|28744.3|28739.3|28745.3|28740.3|28661.3|28656.3|3424
1618278600000|2021-04-13 01:50:00|28746.3|28741.3|28736.8|28731.8|28783.3|28778.3|28720.3|28715.3|3102
1618278900000|2021-04-13 01:55:00|28737.3|28732.3|28688.8|28683.8|28749.3|28744.3|28660.3|28655.3|2604
1618279200000|2021-04-13 02:00:00|28690.3|28685.3|28721.8|28716.8|28730.8|28725.8|28688.3|28683.3|1942
1618279500000|2021-04-13 02:05:00|28724.3|28719.3|28745.8|28740.8|28767.8|28762.8|28720.3|28715.3|1992
1618279800000|2021-04-13 02:10:00|28745.3|28740.3|28735.8|28730.8|28757.3|28752.3|28708.8|28703.8|1465
1618280100000|2021-04-13 02:15:00|28735.3|28730.3|28745.3|28740.3|28766.8|28761.8|28724.3|28719.3|1459
1618280400000|2021-04-13 02:20:00|28746.8|28741.8|28765.8|28760.8|28791.8|28786.8|28744.3|28739.3|1851
1618280700000|2021-04-13 02:25:00|28766.8|28761.8|28818.3|28813.3|28821.3|28816.3|28766.8|28761.8|1894
1618281000000|2021-04-13 02:30:00|28819.8|28814.8|28833.3|28828.3|28863.8|28858.8|28819.8|28814.8|2562
1618281300000|2021-04-13 02:35:00|28833.8|28828.8|28795.3|28790.3|28850.3|28845.3|28784.8|28779.8|1656
1618281600000|2021-04-13 02:40:00|28795.8|28790.8|28793.3|28788.3|28823.3|28818.3|28784.3|28779.3|1239
1618281900000|2021-04-13 02:45:00|28792.8|28787.8|28822.3|28817.3|28827.3|28822.3|28788.8|28783.8|1413
1618282200000|2021-04-13 02:50:00|28821.8|28816.8|28789.8|28784.8|28851.8|28846.8|28780.3|28775.3|1457
1618282500000|2021-04-13 02:55:00|28788.3|28783.3|28812.3|28807.3|28823.3|28818.3|28781.3|28776.3|1116
1618282800000|2021-04-13 03:00:00|28811.3|28806.3|28830.3|28825.3|28842.3|28837.3|28795.3|28790.3|1287
1618283100000|2021-04-13 03:05:00|28830.8|28825.8|28817.3|28812.3|28853.3|28848.3|28814.3|28809.3|1332
1618283400000|2021-04-13 03:10:00|28817.8|28812.8|28843.8|28838.8|28852.8|28847.8|28817.8|28812.8|933
1618283700000|2021-04-13 03:15:00|28844.3|28839.3|28847.3|28842.3|28849.8|28844.8|28833.3|28828.3|512
1618284000000|2021-04-13 03:20:00|28848.3|28843.3|28808.8|28803.8|28853.3|28848.3|28803.3|28798.3|883
1618284300000|2021-04-13 03:25:00|28809.3|28804.3|28811.3|28806.3|28826.3|28821.3|28807.8|28802.8|528
1618284600000|2021-04-13 03:30:00|28810.8|28805.8|28801.8|28796.8|28824.8|28819.8|28795.3|28790.3|611
1618284900000|2021-04-13 03:35:00|28802.3|28797.3|28797.3|28792.3|28807.8|28802.8|28795.3|28790.3|473
1618285200000|2021-04-13 03:40:00|28796.8|28791.8|28760.8|28755.8|28797.3|28792.3|28751.3|28746.3|1253
1618285500000|2021-04-13 03:45:00|28761.3|28756.3|28749.3|28744.3|28773.3|28768.3|28746.3|28741.3|615
1618285800000|2021-04-13 03:50:00|28748.8|28743.8|28729.3|28724.3|28768.8|28763.8|28729.3|28724.3|697
1618286100000|2021-04-13 03:55:00|28728.3|28723.3|28721.3|28716.3|28729.8|28724.8|28697.3|28692.3|1479
1618286400000|2021-04-13 04:00:00|28718.8|28688.8|28721.3|28691.3|28721.3|28691.3|28715.2|28685.2|1
1618286700000|2021-04-13 04:05:00|28720.7|28690.7|28717.4|28687.4|28721.8|28691.8|28716.7|28686.7|0
1618287000000|2021-04-13 04:10:00|28718|28688|28729.5|28699.5|28731.9|28701.9|28717|28687|0
1618287300000|2021-04-13 04:15:00|28729.2|28699.2|28728.7|28698.7|28729.3|28699.3|28728.1|28698.1|0
1618287600000|2021-04-13 04:20:00|28729.3|28699.3|28729.9|28699.9|28730.5|28700.5|28729.3|28699.3|0
1618287900000|2021-04-13 04:25:00|28729.6|28699.6|28728.9|28698.9|28729.6|28699.6|28724.7|28694.7|0
1618288200000|2021-04-13 04:30:00|28728.3|28698.3|28722.2|28692.2|28729.2|28699.2|28722.2|28692.2|0
1618288500000|2021-04-13 04:35:00|28722.5|28692.5|28722.8|28692.8|28727.7|28697.7|28722.2|28692.2|0
1618288800000|2021-04-13 04:40:00|28722.5|28692.5|28723|28693|28725.4|28695.4|28722.2|28692.2|0
1618289100000|2021-04-13 04:45:00|28722.4|28692.4|28714.5|28684.5|28723|28693|28714.5|28684.5|0
1618289400000|2021-04-13 04:50:00|28713.9|28683.9|28713.9|28683.9|28714.5|28684.5|28707.8|28677.8|0
1618289700000|2021-04-13 04:55:00|28714.5|28684.5|28718.2|28688.2|28718.8|28688.8|28713.9|28683.9|0
1618290000000|2021-04-13 05:00:00|28698.3|28693.3|28622.8|28617.8|28698.3|28693.3|28611.3|28606.3|3291
1618290300000|2021-04-13 05:05:00|28622.3|28617.3|28569.3|28564.3|28631.8|28626.8|28552.8|28547.8|2158
1618290600000|2021-04-13 05:10:00|28569.8|28564.8|28541.3|28536.3|28607.8|28602.8|28539.3|28534.3|2088
1618290900000|2021-04-13 05:15:00|28539.8|28534.8|28512.3|28507.3|28548.3|28543.3|28488.3|28483.3|2775
1618291200000|2021-04-13 05:20:00|28511.8|28506.8|28445.3|28440.3|28521.3|28516.3|28445.3|28440.3|2100
1618291500000|2021-04-13 05:25:00|28445.8|28440.8|28503.3|28498.3|28504.3|28499.3|28432.3|28427.3|2278
1618291800000|2021-04-13 05:30:00|28502.3|28497.3|28489.3|28484.3|28546.3|28541.3|28481.3|28476.3|2136
1618292100000|2021-04-13 05:35:00|28489.8|28484.8|28492.3|28487.3|28514.3|28509.3|28467.8|28462.8|1187
1618292400000|2021-04-13 05:40:00|28492.8|28487.8|28519.8|28514.8|28519.8|28514.8|28483.8|28478.8|865
1618292700000|2021-04-13 05:45:00|28520.3|28515.3|28572.3|28567.3|28576.3|28571.3|28506.8|28501.8|1521
1618293000000|2021-04-13 05:50:00|28571.3|28566.3|28534.8|28529.8|28571.3|28566.3|28529.3|28524.3|1045
1618293300000|2021-04-13 05:55:00|28532.8|28527.8|28553.3|28548.3|28554.8|28549.8|28518.8|28513.8|750
1618293600000|2021-04-13 06:00:00|28552.8|28547.8|28544.3|28539.3|28560.3|28555.3|28522.3|28517.3|864
1618293900000|2021-04-13 06:05:00|28543.8|28538.8|28522.3|28517.3|28557.3|28552.3|28520.8|28515.8|651
1618294200000|2021-04-13 06:10:00|28521.3|28516.3|28555.8|28550.8|28555.8|28550.8|28518.3|28513.3|587
1618294500000|2021-04-13 06:15:00|28556.3|28551.3|28587.3|28582.3|28591.8|28586.8|28544.3|28539.3|1134
1618294800000|2021-04-13 06:20:00|28586.3|28581.3|28568.3|28563.3|28594.3|28589.3|28565.3|28560.3|829
1618295100000|2021-04-13 06:25:00|28567.8|28562.8|28580.8|28575.8|28585.8|28580.8|28560.8|28555.8|547
1618295400000|2021-04-13 06:30:00|28580.3|28575.3|28580.3|28575.3|28592.8|28587.8|28571.8|28566.8|644
1618295700000|2021-04-13 06:35:00|28579.8|28574.8|28543.3|28538.3|28588.8|28583.8|28537.8|28532.8|895
1618296000000|2021-04-13 06:40:00|28542.8|28537.8|28554.8|28549.8|28561.8|28556.8|28539.3|28534.3|631
1618296300000|2021-04-13 06:45:00|28555.3|28550.3|28535.8|28530.8|28557.8|28552.8|28532.8|28527.8|513
1618296600000|2021-04-13 06:50:00|28536.3|28531.3|28542.3|28537.3|28544.8|28539.8|28518.3|28513.3|736
1618296900000|2021-04-13 06:55:00|28541.8|28536.8|28529.3|28524.3|28550.8|28545.8|28528.8|28523.8|506
1618297200000|2021-04-13 07:00:00|28528.8|28523.8|28517.3|28512.3|28548.8|28543.8|28517.3|28512.3|712
1618297500000|2021-04-13 07:05:00|28519.3|28514.3|28520.3|28515.3|28528.8|28523.8|28496.3|28491.3|1106
1618297800000|2021-04-13 07:10:00|28519.8|28514.8|28487.8|28482.8|28523.8|28518.8|28484.8|28479.8|786
1618298100000|2021-04-13 07:15:00|28488.3|28483.3|28474.3|28469.3|28501.8|28496.8|28474.3|28469.3|821
1618298400000|2021-04-13 07:20:00|28476.3|28471.3|28484.3|28479.3|28485.8|28480.8|28462.8|28457.8|829
1618298700000|2021-04-13 07:25:00|28484.8|28479.8|28483.3|28478.3|28493.8|28488.8|28478.8|28473.8|680
1618299000000|2021-04-13 07:30:00|28483.8|28478.8|28470.3|28465.3|28488.8|28483.8|28465.3|28460.3|684
1618299300000|2021-04-13 07:35:00|28471.3|28466.3|28498.3|28493.3|28498.8|28493.8|28470.3|28465.3|660
1618299600000|2021-04-13 07:40:00|28499.3|28494.3|28469.8|28464.8|28502.8|28497.8|28469.3|28464.3|709
1618299900000|2021-04-13 07:45:00|28471.3|28466.3|28467.3|28462.3|28474.3|28469.3|28454.8|28449.8|673
1618300200000|2021-04-13 07:50:00|28466.8|28461.8|28468.8|28463.8|28479.8|28474.8|28459.8|28454.8|738
1618300500000|2021-04-13 07:55:00|28469.3|28464.3|28482.3|28477.3|28482.8|28477.8|28464.3|28459.3|1443
1618300800000|2021-04-13 08:00:00|28480.3|28475.3|28466.8|28461.8|28485.3|28480.3|28457.3|28452.3|686
1618301100000|2021-04-13 08:05:00|28467.3|28462.3|28478.3|28473.3|28495.3|28490.3|28467.3|28462.3|1064
1618301400000|2021-04-13 08:10:00|28479.8|28474.8|28490.3|28485.3|28497.3|28492.3|28477.8|28472.8|550
1618301700000|2021-04-13 08:15:00|28489.8|28484.8|28494.3|28489.3|28502.3|28497.3|28485.8|28480.8|338
1618302000000|2021-04-13 08:20:00|28493.8|28488.8|28522.3|28517.3|28522.8|28517.8|28486.8|28481.8|564
1618302300000|2021-04-13 08:25:00|28520.3|28515.3|28543.8|28538.8|28545.8|28540.8|28518.3|28513.3|882
1618302600000|2021-04-13 08:30:00|28546.4|28516.4|28536.3|28506.3|28550|28520|28536.3|28506.3|1
1618302900000|2021-04-13 08:35:00|28532.7|28502.7|28532.1|28502.1|28536.3|28506.3|28531.5|28501.5|0
1618303200000|2021-04-13 08:40:00|28532.7|28502.7|28530.2|28500.2|28532.7|28502.7|28529.6|28499.6|0
1618303500000|2021-04-13 08:45:00|28530.5|28500.5|28529.5|28499.5|28534.4|28504.4|28526.2|28496.2|0
1618303800000|2021-04-13 08:50:00|28528.3|28498.3|28528.1|28498.1|28528.7|28498.7|28527.5|28497.5|0
1618304100000|2021-04-13 08:55:00|28524.5|28494.5|28520.9|28490.9|28524.5|28494.5|28516.1|28486.1|0
1618304400000|2021-04-13 09:00:00|28520.3|28490.3|28519.1|28489.1|28520.9|28490.9|28519.1|28489.1|0
1618304700000|2021-04-13 09:05:00|28519.7|28489.7|28517.6|28487.6|28521.3|28491.3|28514.8|28484.8|0
1618305000000|2021-04-13 09:10:00|28517.9|28487.9|28519.3|28489.3|28523.6|28493.6|28517.6|28487.6|0
1618305300000|2021-04-13 09:15:00|28529.3|28521.3|28554.8|28546.8|28556.3|28548.3|28523.8|28515.8|146
1618305600000|2021-04-13 09:20:00|28555.3|28547.3|28540.8|28532.8|28558.3|28550.3|28537.8|28529.8|82
1618305900000|2021-04-13 09:25:00|28540.3|28532.3|28541.3|28533.3|28546.8|28538.8|28536.8|28528.8|43
1618306200000|2021-04-13 09:30:00|28540.8|28532.8|28544.3|28536.3|28547.3|28539.3|28529.3|28521.3|104
1618306500000|2021-04-13 09:35:00|28543.8|28535.8|28552.3|28544.3|28559.3|28551.3|28542.3|28534.3|153
1618306800000|2021-04-13 09:40:00|28550.3|28542.3|28554.8|28546.8|28554.8|28546.8|28542.3|28534.3|44
1618307100000|2021-04-13 09:45:00|28554.3|28546.3|28552.8|28544.8|28556.8|28548.8|28546.8|28538.8|54
1618307400000|2021-04-13 09:50:00|28553.3|28545.3|28565.3|28557.3|28565.8|28557.8|28550.3|28542.3|47
1618307700000|2021-04-13 09:55:00|28564.3|28556.3|28558.8|28550.8|28570.8|28562.8|28556.3|28548.3|57
1618308000000|2021-04-13 10:00:00|28558.3|28550.3|28550.3|28542.3|28567.3|28559.3|28549.8|28541.8|67
1618308300000|2021-04-13 10:05:00|28551.3|28543.3|28545.3|28537.3|28558.8|28550.8|28541.8|28533.8|116
1618308600000|2021-04-13 10:10:00|28544.8|28536.8|28541.8|28533.8|28549.8|28541.8|28538.8|28530.8|74
1618308900000|2021-04-13 10:15:00|28542.3|28534.3|28550.3|28542.3|28552.3|28544.3|28539.8|28531.8|55
1618309200000|2021-04-13 10:20:00|28549.8|28541.8|28545.8|28537.8|28552.3|28544.3|28543.8|28535.8|45
1618309500000|2021-04-13 10:25:00|28546.3|28538.3|28544.8|28536.8|28551.8|28543.8|28541.3|28533.3|17
1618309800000|2021-04-13 10:30:00|28543.8|28535.8|28540.8|28532.8|28545.8|28537.8|28536.3|28528.3|32
1618310100000|2021-04-13 10:35:00|28541.3|28533.3|28540.3|28532.3|28543.3|28535.3|28535.3|28527.3|25
1618310400000|2021-04-13 10:40:00|28539.8|28531.8|28536.3|28528.3|28542.8|28534.8|28534.8|28526.8|50
1618310700000|2021-04-13 10:45:00|28535.8|28527.8|28533.3|28525.3|28539.3|28531.3|28531.3|28523.3|38
1618311000000|2021-04-13 10:50:00|28532.8|28524.8|28530.3|28522.3|28536.8|28528.8|28530.3|28522.3|21
1618311300000|2021-04-13 10:55:00|28529.8|28521.8|28517.3|28509.3|28533.3|28525.3|28512.3|28504.3|88
1618311600000|2021-04-13 11:00:00|28517.8|28509.8|28433.8|28425.8|28518.3|28510.3|28428.3|28420.3|558
1618311900000|2021-04-13 11:05:00|28433.3|28425.3|28469.8|28461.8|28476.8|28468.8|28429.8|28421.8|252
1618312200000|2021-04-13 11:10:00|28470.3|28462.3|28479.8|28471.8|28482.8|28474.8|28467.3|28459.3|81
1618312500000|2021-04-13 11:15:00|28479.3|28471.3|28469.3|28461.3|28489.3|28481.3|28468.8|28460.8|108
1618312800000|2021-04-13 11:20:00|28469.8|28461.8|28477.8|28469.8|28492.8|28484.8|28469.3|28461.3|103
1618313100000|2021-04-13 11:25:00|28478.3|28470.3|28458.3|28450.3|28478.3|28470.3|28456.3|28448.3|118
1618313400000|2021-04-13 11:30:00|28457.8|28449.8|28476.3|28468.3|28476.3|28468.3|28453.8|28445.8|56
1618313700000|2021-04-13 11:35:00|28475.8|28467.8|28489.8|28481.8|28491.3|28483.3|28475.8|28467.8|81
1618314000000|2021-04-13 11:40:00|28489.3|28481.3|28492.3|28484.3|28496.8|28488.8|28487.8|28479.8|44
1618314300000|2021-04-13 11:45:00|28492.8|28484.8|28486.3|28478.3|28495.3|28487.3|28479.8|28471.8|49
1618314600000|2021-04-13 11:50:00|28486.8|28478.8|28476.3|28468.3|28487.8|28479.8|28473.3|28465.3|167
1618314900000|2021-04-13 11:55:00|28476.8|28468.8|28472.8|28464.8|28482.8|28474.8|28470.3|28462.3|49
1618315200000|2021-04-13 12:00:00|28472.3|28464.3|28468.8|28460.8|28478.8|28470.8|28463.8|28455.8|96
1618315500000|2021-04-13 12:05:00|28469.3|28461.3|28478.3|28470.3|28480.8|28472.8|28465.3|28457.3|40
1618315800000|2021-04-13 12:10:00|28477.8|28469.8|28495.3|28487.3|28497.3|28489.3|28472.8|28464.8|73
1618316100000|2021-04-13 12:15:00|28496.8|28488.8|28497.3|28489.3|28499.3|28491.3|28486.3|28478.3|65
1618316400000|2021-04-13 12:20:00|28496.8|28488.8|28501.8|28493.8|28502.8|28494.8|28490.8|28482.8|65
1618316700000|2021-04-13 12:25:00|28502.3|28494.3|28490.3|28482.3|28505.8|28497.8|28489.3|28481.3|91
1618317000000|2021-04-13 12:30:00|28489.8|28481.8|28525.3|28517.3|28533.3|28525.3|28463.8|28455.8|352
1618317300000|2021-04-13 12:35:00|28525.8|28517.8|28553.3|28545.3|28559.3|28551.3|28514.3|28506.3|276
1618317600000|2021-04-13 12:40:00|28551.8|28543.8|28547.3|28539.3|28555.8|28547.8|28542.8|28534.8|184
1618317900000|2021-04-13 12:45:00|28546.8|28538.8|28557.8|28549.8|28572.8|28564.8|28546.3|28538.3|257
1618318200000|2021-04-13 12:50:00|28557.3|28549.3|28541.8|28533.8|28560.3|28552.3|28538.3|28530.3|219
1618318500000|2021-04-13 12:55:00|28541.3|28533.3|28551.8|28543.8|28555.3|28547.3|28537.3|28529.3|147
1618318800000|2021-04-13 13:00:00|28549.3|28541.3|28548.3|28540.3|28564.8|28556.8|28542.8|28534.8|182
1618319100000|2021-04-13 13:05:00|28548.8|28540.8|28538.8|28530.8|28549.8|28541.8|28531.8|28523.8|74
1618319400000|2021-04-13 13:10:00|28538.3|28530.3|28537.8|28529.8|28546.3|28538.3|28532.3|28524.3|48
1618319700000|2021-04-13 13:15:00|28537.3|28529.3|28529.3|28521.3|28547.3|28539.3|28517.3|28509.3|163
1618320000000|2021-04-13 13:20:00|28530.8|28522.8|28530.3|28522.3|28538.3|28530.3|28527.3|28519.3|49
1618320300000|2021-04-13 13:25:00|28529.8|28521.8|28528.8|28520.8|28532.8|28524.8|28520.8|28512.8|82
1618320600000|2021-04-13 13:30:00|28529.8|28521.8|28519.3|28511.3|28544.3|28536.3|28500.3|28492.3|464
1618320900000|2021-04-13 13:35:00|28519.8|28511.8|28547.3|28539.3|28560.3|28552.3|28518.3|28510.3|372
1618321200000|2021-04-13 13:40:00|28547.8|28539.8|28509.3|28501.3|28548.8|28540.8|28506.3|28498.3|280
1618321500000|2021-04-13 13:45:00|28508.8|28500.8|28539.8|28531.8|28549.8|28541.8|28501.8|28493.8|236
1618321800000|2021-04-13 13:50:00|28539.3|28531.3|28542.3|28534.3|28551.8|28543.8|28536.3|28528.3|241
1618322100000|2021-04-13 13:55:00|28543.3|28535.3|28548.3|28540.3|28554.3|28546.3|28541.3|28533.3|162
1618322400000|2021-04-13 14:00:00|28545.8|28537.8|28551.3|28543.3|28563.8|28555.8|28544.3|28536.3|309
1618322700000|2021-04-13 14:05:00|28550.3|28542.3|28554.3|28546.3|28556.3|28548.3|28539.8|28531.8|221
1618323000000|2021-04-13 14:10:00|28554.8|28546.8|28567.8|28559.8|28575.3|28567.3|28549.8|28541.8|190
1618323300000|2021-04-13 14:15:00|28566.8|28558.8|28552.3|28544.3|28568.8|28560.8|28539.8|28531.8|222
1618323600000|2021-04-13 14:20:00|28551.8|28543.8|28556.3|28548.3|28559.3|28551.3|28544.3|28536.3|267
1618323900000|2021-04-13 14:25:00|28557.3|28549.3|28590.3|28582.3|28590.8|28582.8|28555.8|28547.8|352
1618324200000|2021-04-13 14:30:00|28590.8|28582.8|28569.8|28561.8|28592.3|28584.3|28565.3|28557.3|469
1618324500000|2021-04-13 14:35:00|28570.3|28562.3|28556.8|28548.8|28588.8|28580.8|28554.3|28546.3|300
1618324800000|2021-04-13 14:40:00|28557.3|28549.3|28582.3|28574.3|28587.3|28579.3|28557.3|28549.3|149
1618325100000|2021-04-13 14:45:00|28581.8|28573.8|28581.8|28573.8|28592.8|28584.8|28580.8|28572.8|95
1618325400000|2021-04-13 14:50:00|28582.3|28574.3|28584.8|28576.8|28592.3|28584.3|28577.3|28569.3|86
1618325700000|2021-04-13 14:55:00|28586.8|28578.8|28590.8|28582.8|28590.8|28582.8|28578.3|28570.3|65
1618326000000|2021-04-13 15:00:00|28590.3|28582.3|28611.3|28603.3|28616.8|28608.8|28590.3|28582.3|261
1618326300000|2021-04-13 15:05:00|28611.8|28603.8|28631.8|28623.8|28634.3|28626.3|28610.8|28602.8|256
1618326600000|2021-04-13 15:10:00|28632.3|28624.3|28610.8|28602.8|28633.3|28625.3|28609.3|28601.3|229
1618326900000|2021-04-13 15:15:00|28610.3|28602.3|28613.3|28605.3|28616.3|28608.3|28601.3|28593.3|131
1618327200000|2021-04-13 15:20:00|28613.8|28605.8|28607.3|28599.3|28616.3|28608.3|28591.8|28583.8|98
1618327500000|2021-04-13 15:25:00|28607.8|28599.8|28622.8|28614.8|28622.8|28614.8|28605.3|28597.3|90
1618327800000|2021-04-13 15:30:00|28622.3|28614.3|28622.3|28614.3|28628.3|28620.3|28621.3|28613.3|64
1618328100000|2021-04-13 15:35:00|28621.8|28613.8|28623.8|28615.8|28624.8|28616.8|28603.3|28595.3|147
1618328400000|2021-04-13 15:40:00|28624.3|28616.3|28611.8|28603.8|28626.3|28618.3|28608.8|28600.8|47
1618328700000|2021-04-13 15:45:00|28612.3|28604.3|28597.3|28589.3|28620.8|28612.8|28594.8|28586.8|100
1618329000000|2021-04-13 15:50:00|28597.8|28589.8|28591.8|28583.8|28600.8|28592.8|28590.8|28582.8|56
1618329300000|2021-04-13 15:55:00|28591.3|28583.3|28616.3|28608.3|28617.3|28609.3|28590.8|28582.8|136
1618329600000|2021-04-13 16:00:00|28615.8|28607.8|28616.3|28608.3|28622.8|28614.8|28613.3|28605.3|48
1618329900000|2021-04-13 16:05:00|28615.8|28607.8|28601.8|28593.8|28615.8|28607.8|28601.8|28593.8|56
1618330200000|2021-04-13 16:10:00|28602.3|28594.3|28603.3|28595.3|28607.3|28599.3|28598.8|28590.8|74
1618330500000|2021-04-13 16:15:00|28603.8|28595.8|28616.3|28608.3|28619.8|28611.8|28602.8|28594.8|51
1618330800000|2021-04-13 16:20:00|28615.8|28607.8|28610.3|28602.3|28616.8|28608.8|28601.8|28593.8|47
1618331100000|2021-04-13 16:25:00|28610.8|28602.8|28605.8|28597.8|28611.8|28603.8|28601.8|28593.8|32
1618331400000|2021-04-13 16:30:00|28606.3|28598.3|28612.3|28604.3|28616.8|28608.8|28606.3|28598.3|31
1618331700000|2021-04-13 16:35:00|28612.8|28604.8|28609.8|28601.8|28615.3|28607.3|28608.8|28600.8|16
1618332000000|2021-04-13 16:40:00|28610.3|28602.3|28609.3|28601.3|28611.8|28603.8|28598.8|28590.8|39
1618332300000|2021-04-13 16:45:00|28608.8|28600.8|28612.8|28604.8|28613.8|28605.8|28603.3|28595.3|22
1618332600000|2021-04-13 16:50:00|28613.3|28605.3|28614.3|28606.3|28616.8|28608.8|28606.8|28598.8|22
1618332900000|2021-04-13 16:55:00|28613.8|28605.8|28601.8|28593.8|28618.3|28610.3|28595.3|28587.3|90
1618333200000|2021-04-13 17:00:00|28601.3|28593.3|28625.3|28617.3|28628.8|28620.8|28600.3|28592.3|73
1618333500000|2021-04-13 17:05:00|28628.3|28620.3|28635.3|28627.3|28646.3|28638.3|28627.8|28619.8|147
1618333800000|2021-04-13 17:10:00|28635.8|28627.8|28637.8|28629.8|28640.8|28632.8|28632.8|28624.8|22
1618334100000|2021-04-13 17:15:00|28636.8|28628.8|28654.3|28646.3|28654.3|28646.3|28635.3|28627.3|33
1618334400000|2021-04-13 17:20:00|28655.3|28647.3|28669.3|28661.3|28670.3|28662.3|28655.3|28647.3|119
1618334700000|2021-04-13 17:25:00|28669.8|28661.8|28675.8|28667.8|28678.8|28670.8|28668.8|28660.8|81
1618335000000|2021-04-13 17:30:00|28675.3|28667.3|28665.8|28657.8|28677.8|28669.8|28665.8|28657.8|27
1618335300000|2021-04-13 17:35:00|28668.3|28660.3|28664.3|28656.3|28668.3|28660.3|28661.3|28653.3|32
1618335600000|2021-04-13 17:40:00|28666.3|28658.3|28667.3|28659.3|28671.8|28663.8|28664.8|28656.8|15
1618335900000|2021-04-13 17:45:00|28666.8|28658.8|28668.8|28660.8|28671.8|28663.8|28665.3|28657.3|23
1618336200000|2021-04-13 17:50:00|28665.3|28657.3|28662.3|28654.3|28669.3|28661.3|28655.3|28647.3|32
1618336500000|2021-04-13 17:55:00|28661.8|28653.8|28649.8|28641.8|28663.8|28655.8|28649.8|28641.8|22
1618336800000|2021-04-13 18:00:00|28650.3|28642.3|28648.8|28640.8|28659.8|28651.8|28648.3|28640.3|36
1618337100000|2021-04-13 18:05:00|28649.3|28641.3|28629.8|28621.8|28649.8|28641.8|28627.3|28619.3|58
1618337400000|2021-04-13 18:10:00|28630.3|28622.3|28639.8|28631.8|28640.8|28632.8|28628.8|28620.8|30
1618337700000|2021-04-13 18:15:00|28640.3|28632.3|28627.3|28619.3|28641.8|28633.8|28622.8|28614.8|39
1618338000000|2021-04-13 18:20:00|28626.8|28618.8|28625.8|28617.8|28629.8|28621.8|28619.3|28611.3|44
1618338300000|2021-04-13 18:25:00|28625.3|28617.3|28618.8|28610.8|28626.8|28618.8|28617.8|28609.8|72
1618338600000|2021-04-13 18:30:00|28619.3|28611.3|28655.8|28647.8|28657.8|28649.8|28617.8|28609.8|103
1618338900000|2021-04-13 18:35:00|28655.3|28647.3|28633.3|28625.3|28666.3|28658.3|28627.8|28619.8|74
1618339200000|2021-04-13 18:40:00|28633.8|28625.8|28628.8|28620.8|28640.3|28632.3|28625.8|28617.8|26
1618339500000|2021-04-13 18:45:00|28629.3|28621.3|28634.3|28626.3|28638.8|28630.8|28625.3|28617.3|55
1618339800000|2021-04-13 18:50:00|28633.8|28625.8|28630.3|28622.3|28641.8|28633.8|28627.3|28619.3|83
1618340100000|2021-04-13 18:55:00|28630.8|28622.8|28646.6|28616.6|28646.6|28632.3|28630.3|28616.6|111
1618340400000|2021-04-13 19:00:00|28644.7|28614.7|28646.3|28616.3|28650.2|28620.2|28642.1|28612.1|0
1618340700000|2021-04-13 19:05:00|28646|28616|28650.9|28620.9|28651.2|28621.2|28645.6|28615.6|0
1618341000000|2021-04-13 19:10:00|28651.2|28621.2|28657.7|28627.7|28664.5|28634.5|28650.9|28620.9|0
1618341300000|2021-04-13 19:15:00|28657.9|28627.9|28652.6|28622.6|28658.7|28628.7|28651.3|28621.3|0
1618341600000|2021-04-13 19:20:00|28652.8|28622.8|28641.2|28611.2|28654.3|28624.3|28641|28611|0
1618341900000|2021-04-13 19:25:00|28643.1|28613.1|28643.1|28613.1|28645.2|28615.2|28641|28611|0
1618342200000|2021-04-13 19:30:00|28643.3|28613.3|28650.9|28620.9|28652.3|28622.3|28643.3|28613.3|0
1618342500000|2021-04-13 19:35:00|28650.6|28620.6|28635.3|28605.3|28650.9|28620.9|28635.3|28605.3|0
1618342800000|2021-04-13 19:40:00|28635.8|28605.8|28631.4|28601.4|28639.5|28609.5|28631.4|28601.4|0
1618343100000|2021-04-13 19:45:00|28630.9|28600.9|28641.2|28611.2|28641.2|28611.2|28630.9|28600.9|0
1618343400000|2021-04-13 19:50:00|28643.3|28613.3|28639.4|28609.4|28644.9|28614.9|28630.3|28600.3|0
1618343700000|2021-04-13 19:55:00|28639.7|28609.7|28608.7|28578.7|28640|28610|28602.7|28572.7|0
1618344000000|2021-04-13 20:00:00|28606.3|28576.3|28617|28587|28617.8|28587.8|28605.1|28575.1|0
1618344300000|2021-04-13 20:05:00|28618.2|28588.2|28620.5|28590.5|28620.5|28590.5|28614.6|28584.6|0
1618344600000|2021-04-13 20:10:00|28619.2|28589.2|28623.3|28593.3|28624.9|28594.9|28618|28588|0
1618344900000|2021-04-13 20:15:00|28621.7|28591.7|28622.2|28592.2|28623.1|28593.1|28621.7|28591.7|0
1618345200000|2021-04-13 20:20:00|28622.5|28592.5|28622.6|28592.6|28624|28594|28622.2|28592.2|0
1618345500000|2021-04-13 20:25:00|28622.8|28592.8|28622.3|28592.3|28624|28594|28622.3|28592.3|0
1618345800000|2021-04-13 20:30:00|28625.5|28595.5|28629.9|28599.9|28631.1|28601.1|28623.1|28593.1|0
1618346100000|2021-04-13 20:35:00|28628.7|28598.7|28626.3|28596.3|28631.1|28601.1|28625.1|28595.1|0
1618346400000|2021-04-13 20:40:00|28625.1|28595.1|28627.5|28597.5|28627.5|28597.5|28625.1|28595.1|0
1618346700000|2021-04-13 20:45:00|28626.3|28596.3|28623.9|28593.9|28627.5|28597.5|28622.6|28592.6|0
1618347000000|2021-04-13 20:50:00|28622.6|28592.6|28626.2|28596.2|28627.4|28597.4|28622.5|28592.5|0
1618347300000|2021-04-13 20:55:00|28627.4|28597.4|28625.2|28595.2|28627.4|28597.4|28620.1|28590.1|0
1618347600000|2021-04-13 21:00:00|28624.5|28594.5|28625.3|28595.3|28626.6|28596.6|28624.4|28594.4|0
1618347900000|2021-04-13 21:05:00|28625.2|28595.2|28625.7|28595.7|28625.7|28595.7|28625.2|28595.2|0
1618348200000|2021-04-13 21:10:00|28626|28596|28628.4|28598.4|28628.4|28598.4|28624.8|28594.8|0
1618348500000|2021-04-13 21:15:00|28628.2|28598.2|28627|28597|28628.2|28598.2|28625.9|28595.9|0
1618348800000|2021-04-13 21:20:00|28627.2|28597.2|28628|28598|28628.2|28598.2|28626.3|28596.3|0
1618349100000|2021-04-13 21:25:00|28628.5|28598.5|28629|28599|28629.2|28599.2|28627.1|28597.1|0
1618349400000|2021-04-13 21:30:00|28628.1|28598.1|28627.6|28597.6|28628.1|28598.1|28626.9|28596.9|0
1618349700000|2021-04-13 21:35:00|28628.5|28598.5|28629.7|28599.7|28629.7|28599.7|28626.8|28596.8|0
1618350000000|2021-04-13 21:40:00|28628.8|28598.8|28628.1|28598.1|28628.8|28598.8|28627.7|28597.7|0
1618350300000|2021-04-13 21:45:00|28627.9|28597.9|28628.2|28598.2|28628.4|28598.4|28627.6|28597.6|0
1618350600000|2021-04-13 21:50:00|28628.1|28598.1|28628.2|28598.2|28628.6|28598.6|28628.1|28598.1|0
1618350900000|2021-04-13 21:55:00|28628.1|28598.1|28628.6|28598.6|28630|28600|28628.1|28598.1|0
1618351200000|2021-04-13 22:00:00|28629.7|28599.7|28634.5|28604.5|28635.1|28605.1|28627.3|28597.3|0
1618351500000|2021-04-13 22:05:00|28633.9|28603.9|28630.6|28600.6|28634.5|28604.5|28629.4|28599.4|0
1618351800000|2021-04-13 22:10:00|28629.4|28599.4|28629|28599|28632.6|28602.6|28629|28599|0
1618352100000|2021-04-13 22:15:00|28630.2|28600.2|28631.4|28601.4|28632.6|28602.6|28629|28599|0
1618352400000|2021-04-13 22:20:00|28632.6|28602.6|28629|28599|28632.6|28602.6|28629|28599|0
1618352700000|2021-04-13 22:25:00|28627.8|28597.8|28630.2|28600.2|28630.2|28600.2|28626.6|28596.6|0
1618353000000|2021-04-13 22:30:00|28631.4|28601.4|28629|28599|28632.6|28602.6|28626.6|28596.6|0
1618353300000|2021-04-13 22:35:00|28629.6|28599.6|28626.5|28596.5|28630.2|28600.2|28626.5|28596.5|0
1618353600000|2021-04-13 22:40:00|28627.7|28597.7|28630.7|28600.7|28632.1|28602.1|28625.3|28595.3|0
1618353900000|2021-04-13 22:45:00|28631.3|28601.3|28631.9|28601.9|28632.5|28602.5|28630.7|28600.7|0
1618354200000|2021-04-13 22:50:00|28632.5|28602.5|28631.9|28601.9|28632.5|28602.5|28630.7|28600.7|0
1618354500000|2021-04-13 22:55:00|28632.5|28602.5|28633.3|28603.3|28633.3|28603.3|28631.9|28601.9|0
1618354800000|2021-04-13 23:00:00|28633.9|28603.9|28632.3|28602.3|28634.5|28604.5|28629.7|28599.7|0
1618355100000|2021-04-13 23:05:00|28631.1|28601.1|28634.9|28604.9|28635.5|28605.5|28627.5|28597.5|0
1618355400000|2021-04-13 23:10:00|28634.2|28604.2|28631.2|28601.2|28634.9|28604.9|28631.2|28601.2|0
1618355700000|2021-04-13 23:15:00|28634|28604|28638.9|28608.9|28638.9|28608.9|28634|28604|0
1618356000000|2021-04-13 23:20:00|28637.7|28607.7|28637.7|28607.7|28640.1|28610.1|28637.7|28607.7|0
1618356300000|2021-04-13 23:25:00|28638.2|28608.2|28639.2|28609.2|28639.2|28609.2|28635.3|28605.3|0
1618356600000|2021-04-13 23:30:00|28639.3|28609.3|28640.7|28610.7|28642.6|28612.6|28638.1|28608.1|0
1618356900000|2021-04-13 23:35:00|28640|28610|28641.2|28611.2|28642.4|28612.4|28640|28610|0
1618357200000|2021-04-13 23:40:00|28640|28610|28640.7|28610.7|28642.5|28612.5|28638.8|28608.8|0
1618357500000|2021-04-13 23:45:00|28640.1|28610.1|28636.5|28606.5|28640.1|28610.1|28635.3|28605.3|0
1618357800000|2021-04-13 23:50:00|28637|28607|28640.6|28610.6|28641.8|28611.8|28635.3|28605.3|0
1618358100000|2021-04-13 23:55:00|28639.9|28609.9|28638.1|28608.1|28640.6|28610.6|28638.1|28608.1|0
1618358400000|2021-04-14 00:00:00|28639.3|28609.3|28636.6|28606.6|28641.8|28611.8|28635.7|28605.7|0
1618358700000|2021-04-14 00:05:00|28637.2|28607.2|28631.2|28601.2|28637.8|28607.8|28629.9|28599.9|0
1618359000000|2021-04-14 00:10:00|28630|28600|28630.5|28600.5|28632.9|28602.9|28628.8|28598.8|0
1618359300000|2021-04-14 00:15:00|28629.3|28599.3|28630.2|28600.2|28634.2|28604.2|28627.5|28597.5|0
1618359600000|2021-04-14 00:20:00|28629.6|28599.6|28630.9|28600.9|28630.9|28600.9|28626|28596|0
1618359900000|2021-04-14 00:25:00|28630.3|28600.3|28638.1|28608.1|28640|28610|28630.2|28600.2|0
1618360200000|2021-04-14 00:30:00|28637.8|28607.8|28633.2|28603.2|28641.7|28611.7|28632.6|28602.6|0
1618360500000|2021-04-14 00:35:00|28635.1|28605.1|28639.3|28609.3|28639.3|28609.3|28632.6|28602.6|0
1618360800000|2021-04-14 00:40:00|28639.6|28609.6|28645.7|28615.7|28650.8|28620.8|28639.3|28609.3|0
1618361100000|2021-04-14 00:45:00|28646|28616|28646.3|28616.3|28651.1|28621.1|28645.7|28615.7|0
1618361400000|2021-04-14 00:50:00|28646.9|28616.9|28634.8|28604.8|28646.9|28616.9|28634.8|28604.8|0
1618361700000|2021-04-14 00:55:00|28634.2|28604.2|28630.7|28600.7|28634.2|28604.2|28625.9|28595.9|0
1618362000000|2021-04-14 01:00:00|28630.1|28600.1|28665|28635|28665|28635|28629.5|28599.5|0
1618362300000|2021-04-14 01:05:00|28665.3|28635.3|28696.2|28666.2|28696.2|28666.2|28662.5|28632.5|0
1618362600000|2021-04-14 01:10:00|28695.9|28665.9|28691.2|28661.2|28710.6|28680.6|28690.6|28660.6|0
1618362900000|2021-04-14 01:15:00|28695.4|28665.4|28784|28779|28821.5|28816.5|28659|28654|3743
1618363200000|2021-04-14 01:20:00|28788.5|28783.5|28764|28759|28797|28792|28737|28732|1853
1618363500000|2021-04-14 01:25:00|28764.5|28759.5|28747|28742|28785.5|28780.5|28738|28733|914
1618363800000|2021-04-14 01:30:00|28746|28741|28710|28705|28746|28741|28657|28652|4838
1618364100000|2021-04-14 01:35:00|28713|28708|28750.5|28745.5|28757.5|28752.5|28697|28692|2739
1618364400000|2021-04-14 01:40:00|28752.5|28747.5|28856|28851|28895.5|28890.5|28750.5|28745.5|5568
1618364700000|2021-04-14 01:45:00|28859|28854|28915|28910|28920.5|28915.5|28857|28852|3857
1618365000000|2021-04-14 01:50:00|28915.5|28910.5|28968.5|28963.5|28990|28985|28913.5|28908.5|4616
1618365300000|2021-04-14 01:55:00|28968|28963|28935|28930|28981.5|28976.5|28927.5|28922.5|2907
1618365600000|2021-04-14 02:00:00|28934|28929|28913|28908|28973.5|28968.5|28911|28906|2372
1618365900000|2021-04-14 02:05:00|28911.5|28906.5|28920.5|28915.5|28959.5|28954.5|28906|28901|1927
1618366200000|2021-04-14 02:10:00|28920|28915|28815.5|28810.5|28922.5|28917.5|28802.5|28797.5|3837
1618366500000|2021-04-14 02:15:00|28815|28810|28830.5|28825.5|28851|28846|28788.5|28783.5|2295
1618366800000|2021-04-14 02:20:00|28830|28825|28827|28822|28863|28858|28818|28813|1546
1618367100000|2021-04-14 02:25:00|28826.5|28821.5|28822|28817|28858.5|28853.5|28811.5|28806.5|1348
1618367400000|2021-04-14 02:30:00|28823|28818|28901.5|28896.5|28914|28909|28820.5|28815.5|1992
1618367700000|2021-04-14 02:35:00|28902|28897|28898|28893|28931.5|28926.5|28897|28892|1474
1618368000000|2021-04-14 02:40:00|28897.5|28892.5|28872.5|28867.5|28920.5|28915.5|28870.5|28865.5|1116
1618368300000|2021-04-14 02:45:00|28871.5|28866.5|28846|28841|28871.5|28866.5|28832|28827|1320
1618368600000|2021-04-14 02:50:00|28845|28840|28755|28750|28865|28860|28749|28744|2050
1618368900000|2021-04-14 02:55:00|28756|28751|28810|28805|28825.5|28820.5|28737.5|28732.5|2361
1618369200000|2021-04-14 03:00:00|28811|28806|28769.5|28764.5|28814|28809|28755|28750|1508
1618369500000|2021-04-14 03:05:00|28768.5|28763.5|28752.5|28747.5|28773|28768|28738|28733|1441
1618369800000|2021-04-14 03:10:00|28751|28746|28776.5|28771.5|28780|28775|28736|28731|1288
1618370100000|2021-04-14 03:15:00|28777|28772|28836.5|28831.5|28839.5|28834.5|28769.5|28764.5|1388
1618370400000|2021-04-14 03:20:00|28840|28835|28837|28832|28858.5|28853.5|28829.5|28824.5|1289
1618370700000|2021-04-14 03:25:00|28837.5|28832.5|28848|28843|28871|28866|28834.5|28829.5|818
1618371000000|2021-04-14 03:30:00|28847|28842|28855|28850|28861.5|28856.5|28834.5|28829.5|563
1618371300000|2021-04-14 03:35:00|28857.5|28852.5|28859|28854|28864|28859|28846.5|28841.5|437
1618371600000|2021-04-14 03:40:00|28859.5|28854.5|28889|28884|28890|28885|28859.5|28854.5|849
1618371900000|2021-04-14 03:45:00|28889.5|28884.5|28857|28852|28891|28886|28853.5|28848.5|770
1618372200000|2021-04-14 03:50:00|28857.5|28852.5|28876|28871|28881.5|28876.5|28855.5|28850.5|592
1618372500000|2021-04-14 03:55:00|28876.5|28871.5|28855|28850|28878|28873|28853.5|28848.5|397
1618372800000|2021-04-14 04:00:00|28868.5|28838.5|28862|28832|28873.7|28843.7|28861.7|28831.7|5
1618373100000|2021-04-14 04:05:00|28861.7|28831.7|28863.6|28833.6|28867|28837|28861.3|28831.3|0
1618373400000|2021-04-14 04:10:00|28864.2|28834.2|28866.9|28836.9|28867.5|28837.5|28862.7|28832.7|0
1618373700000|2021-04-14 04:15:00|28867.5|28837.5|28867|28837|28872.7|28842.7|28867|28837|0
1618374000000|2021-04-14 04:20:00|28866.4|28836.4|28866.4|28836.4|28867.6|28837.6|28862.1|28832.1|0
1618374300000|2021-04-14 04:25:00|28867|28837|28870.6|28840.6|28870.6|28840.6|28866.4|28836.4|0
1618374600000|2021-04-14 04:30:00|28870|28840|28871.2|28841.2|28872.5|28842.5|28870|28840|0
1618374900000|2021-04-14 04:35:00|28874.9|28844.9|28876|28846|28879.7|28849.7|28874.9|28844.9|0
1618375200000|2021-04-14 04:40:00|28876.6|28846.6|28881.1|28851.1|28884.2|28854.2|28876.6|28846.6|0
1618375500000|2021-04-14 04:45:00|28881.2|28851.2|28883.4|28853.4|28886.1|28856.1|28881.2|28851.2|0
1618375800000|2021-04-14 04:50:00|28883.7|28853.7|28890.1|28860.1|28894.4|28864.4|28883.4|28853.4|0
1618376100000|2021-04-14 04:55:00|28889.5|28859.5|28889.5|28859.5|28889.5|28859.5|28888.9|28858.9|0
1618376400000|2021-04-14 05:00:00|28888.9|28858.9|28841.5|28836.5|28900|28895|28834.5|28829.5|1896
1618376700000|2021-04-14 05:05:00|28841|28836|28904.5|28899.5|28905|28900|28838|28833|1234
1618377000000|2021-04-14 05:10:00|28905|28900|28920.5|28915.5|28928.5|28923.5|28905|28900|1251
1618377300000|2021-04-14 05:15:00|28921.5|28916.5|28900.5|28895.5|28931|28926|28896|28891|846
1618377600000|2021-04-14 05:20:00|28901|28896|28939|28934|28945|28940|28900|28895|1291
1618377900000|2021-04-14 05:25:00|28938.5|28933.5|28925.5|28920.5|28947|28942|28920.5|28915.5|757
1618378200000|2021-04-14 05:30:00|28927|28922|28907|28902|28943.5|28938.5|28905.5|28900.5|750
1618378500000|2021-04-14 05:35:00|28906|28901|28901|28896|28927|28922|28897.5|28892.5|816
1618378800000|2021-04-14 05:40:00|28900.5|28895.5|28919.5|28914.5|28939.5|28934.5|28897.5|28892.5|880
1618379100000|2021-04-14 05:45:00|28919|28914|28932.5|28927.5|28939.5|28934.5|28915|28910|504
1618379400000|2021-04-14 05:50:00|28932|28927|28913.5|28908.5|28932.5|28927.5|28904.5|28899.5|609
1618379700000|2021-04-14 05:55:00|28914.5|28909.5|28901.5|28896.5|28929.5|28924.5|28901|28896|550
1618380000000|2021-04-14 06:00:00|28903.5|28898.5|28904.5|28899.5|28921|28916|28900|28895|509
1618380300000|2021-04-14 06:05:00|28905|28900|28908.5|28903.5|28912.5|28907.5|28902|28897|235
1618380600000|2021-04-14 06:10:00|28908|28903|28889.5|28884.5|28920.5|28915.5|28888.5|28883.5|650
1618380900000|2021-04-14 06:15:00|28891|28886|28909|28904|28912|28907|28880.5|28875.5|626
1618381200000|2021-04-14 06:20:00|28909.5|28904.5|28839.5|28834.5|28909.5|28904.5|28832.5|28827.5|1393
1618381500000|2021-04-14 06:25:00|28840|28835|28830|28825|28875|28870|28828.5|28823.5|1244
1618381800000|2021-04-14 06:30:00|28830.5|28825.5|28848|28843|28857|28852|28828|28823|881
1618382100000|2021-04-14 06:35:00|28848.5|28843.5|28844|28839|28864|28859|28842.5|28837.5|598
1618382400000|2021-04-14 06:40:00|28844.5|28839.5|28861.5|28856.5|28875.5|28870.5|28843.5|28838.5|660
1618382700000|2021-04-14 06:45:00|28861|28856|28858|28853|28876|28871|28851|28846|511
1618383000000|2021-04-14 06:50:00|28858.5|28853.5|28863|28858|28876.5|28871.5|28846.5|28841.5|529
1618383300000|2021-04-14 06:55:00|28864.5|28859.5|28863|28858|28870.5|28865.5|28851|28846|384
1618383600000|2021-04-14 07:00:00|28864.5|28859.5|28849.5|28844.5|28868|28863|28842.5|28837.5|772
1618383900000|2021-04-14 07:05:00|28849|28844|28861|28856|28866.5|28861.5|28824.5|28819.5|960
1618384200000|2021-04-14 07:10:00|28859|28854|28858.5|28853.5|28863.5|28858.5|28847|28842|488
1618384500000|2021-04-14 07:15:00|28859|28854|28869.5|28864.5|28878.5|28873.5|28857.5|28852.5|711
1618384800000|2021-04-14 07:20:00|28871.5|28866.5|28880.5|28875.5|28883.5|28878.5|28862.5|28857.5|744
1618385100000|2021-04-14 07:25:00|28880|28875|28884.5|28879.5|28887.5|28882.5|28876.5|28871.5|406
1618385400000|2021-04-14 07:30:00|28884|28879|28927|28922|28936|28931|28882|28877|1610
1618385700000|2021-04-14 07:35:00|28927.5|28922.5|28915.5|28910.5|28931|28926|28901|28896|712
1618386000000|2021-04-14 07:40:00|28916|28911|28886.5|28881.5|28923|28918|28886.5|28881.5|588
1618386300000|2021-04-14 07:45:00|28887|28882|28886.5|28881.5|28901.5|28896.5|28881|28876|616
1618386600000|2021-04-14 07:50:00|28887|28882|28853.5|28848.5|28895|28890|28850.5|28845.5|1359
1618386900000|2021-04-14 07:55:00|28853|28848|28878.5|28873.5|28878.5|28873.5|28850|28845|1377
1618387200000|2021-04-14 08:00:00|28880.5|28875.5|28909.5|28904.5|28915.5|28910.5|28878.5|28873.5|1027
1618387500000|2021-04-14 08:05:00|28910|28905|28910.5|28905.5|28929|28924|28906.5|28901.5|1052
1618387800000|2021-04-14 08:10:00|28912|28907|28907.5|28902.5|28926.5|28921.5|28904|28899|616
1618388100000|2021-04-14 08:15:00|28909.5|28904.5|28913.5|28908.5|28919|28914|28899|28894|460
1618388400000|2021-04-14 08:20:00|28914.5|28909.5|28913|28908|28925|28920|28912|28907|388
1618388700000|2021-04-14 08:25:00|28916|28911|28935|28930|28944|28939|28905|28900|1023
1618389000000|2021-04-14 08:30:00|28947|28917|28963.7|28933.7|28965.3|28935.3|28947|28917|0
1618389300000|2021-04-14 08:35:00|28964.3|28934.3|28971.5|28941.5|28972.1|28942.1|28957.9|28927.9|0
1618389600000|2021-04-14 08:40:00|28972.1|28942.1|28970.1|28940.1|28972.8|28942.8|28965.8|28935.8|0
1618389900000|2021-04-14 08:45:00|28966.4|28936.4|28969|28939|28971.6|28941.6|28966.1|28936.1|0
1618390200000|2021-04-14 08:50:00|28969.3|28939.3|28970.7|28940.7|28976.9|28946.9|28969|28939|0
1618390500000|2021-04-14 08:55:00|28974.4|28944.4|28972|28942|28978.7|28948.7|28972|28942|0
1618390800000|2021-04-14 09:00:00|28971.3|28941.3|28975.2|28945.2|28975.5|28945.5|28971.1|28941.1|0
1618391100000|2021-04-14 09:05:00|28975.8|28945.8|28979.1|28949.1|28980.7|28950.7|28970.3|28940.3|0
1618391400000|2021-04-14 09:10:00|28979.3|28949.3|28966.4|28936.4|28979.3|28949.3|28965.2|28935.2|0
1618391700000|2021-04-14 09:15:00|28971.5|28963.5|28955|28947|28971.5|28963.5|28937.5|28929.5|341
1618392000000|2021-04-14 09:20:00|28955.5|28947.5|28957|28949|28968.5|28960.5|28953|28945|345
1618392300000|2021-04-14 09:25:00|28956|28948|28946|28938|28961.5|28953.5|28946|28938|41
1618392600000|2021-04-14 09:30:00|28946.5|28938.5|28949.5|28941.5|28951|28943|28943.5|28935.5|55
1618392900000|2021-04-14 09:35:00|28949|28941|28947|28939|28959|28951|28943|28935|90
1618393200000|2021-04-14 09:40:00|28946.5|28938.5|28948.5|28940.5|28950.5|28942.5|28945|28937|32
1618393500000|2021-04-14 09:45:00|28949|28941|28946|28938|28951|28943|28942.5|28934.5|48
1618393800000|2021-04-14 09:50:00|28945.5|28937.5|28944|28936|28947|28939|28941|28933|21
1618394100000|2021-04-14 09:55:00|28943.5|28935.5|28941|28933|28944.5|28936.5|28933.5|28925.5|46
1618394400000|2021-04-14 10:00:00|28940.5|28932.5|28930|28922|28940.5|28932.5|28928.5|28920.5|50
1618394700000|2021-04-14 10:05:00|28930.5|28922.5|28927|28919|28932|28924|28919.5|28911.5|39
1618395000000|2021-04-14 10:10:00|28924.5|28916.5|28931|28923|28932.5|28924.5|28920.5|28912.5|44
1618395300000|2021-04-14 10:15:00|28930.5|28922.5|28944|28936|28946.5|28938.5|28929|28921|88
1618395600000|2021-04-14 10:20:00|28944.5|28936.5|28946.5|28938.5|28951|28943|28943.5|28935.5|33
1618395900000|2021-04-14 10:25:00|28947|28939|28940|28932|28947.5|28939.5|28935.5|28927.5|29
1618396200000|2021-04-14 10:30:00|28939.5|28931.5|28947|28939|28947.5|28939.5|28934.5|28926.5|50
1618396500000|2021-04-14 10:35:00|28946.5|28938.5|28951|28943|28952.5|28944.5|28943.5|28935.5|56
1618396800000|2021-04-14 10:40:00|28951.5|28943.5|28953.5|28945.5|28955.5|28947.5|28951.5|28943.5|29
1618397100000|2021-04-14 10:45:00|28953|28945|28936|28928|28954|28946|28935.5|28927.5|39
1618397400000|2021-04-14 10:50:00|28936.5|28928.5|28937.5|28929.5|28939.5|28931.5|28929|28921|34
1618397700000|2021-04-14 10:55:00|28937|28929|28934.5|28926.5|28937.5|28929.5|28928.5|28920.5|44
1618398000000|2021-04-14 11:00:00|28934|28926|28935|28927|28943|28935|28931.5|28923.5|36
1618398300000|2021-04-14 11:05:00|28935.5|28927.5|28929.5|28921.5|28937.5|28929.5|28928.5|28920.5|11
1618398600000|2021-04-14 11:10:00|28930.5|28922.5|28939.5|28931.5|28941|28933|28925|28917|62
1618398900000|2021-04-14 11:15:00|28939|28931|28950|28942|28950|28942|28938.5|28930.5|46
1618399200000|2021-04-14 11:20:00|28949.5|28941.5|28950|28942|28952.5|28944.5|28943|28935|48
1618399500000|2021-04-14 11:25:00|28950.5|28942.5|28953.5|28945.5|28956|28948|28948.5|28940.5|15
1618399800000|2021-04-14 11:30:00|28954|28946|28947|28939|28954|28946|28936.5|28928.5|89
1618400100000|2021-04-14 11:35:00|28946.5|28938.5|28947.5|28939.5|28954.5|28946.5|28946|28938|23
1618400400000|2021-04-14 11:40:00|28947|28939|28952|28944|28953.5|28945.5|28945.5|28937.5|20
1618400700000|2021-04-14 11:45:00|28953.5|28945.5|28956|28948|28957|28949|28950.5|28942.5|27
1618401000000|2021-04-14 11:50:00|28955.5|28947.5|28955|28947|28956|28948|28949.5|28941.5|41
1618401300000|2021-04-14 11:55:00|28954.5|28946.5|28952.5|28944.5|28955|28947|28949.5|28941.5|22
1618401600000|2021-04-14 12:00:00|28953.5|28945.5|28953|28945|28956|28948|28941.5|28933.5|29
1618401900000|2021-04-14 12:05:00|28953.5|28945.5|28939.5|28931.5|28956|28948|28939|28931|119
1618402200000|2021-04-14 12:10:00|28939|28931|28941|28933|28948|28940|28937|28929|49
1618402500000|2021-04-14 12:15:00|28940|28932|28932|28924|28940|28932|28927.5|28919.5|99
1618402800000|2021-04-14 12:20:00|28931|28923|28931|28923|28936.5|28928.5|28928|28920|34
1618403100000|2021-04-14 12:25:00|28930.5|28922.5|28937.5|28929.5|28937.5|28929.5|28925.5|28917.5|48
1618403400000|2021-04-14 12:30:00|28937|28929|28937|28929|28937|28929|28927|28919|33
1618403700000|2021-04-14 12:35:00|28936.5|28928.5|28934.5|28926.5|28942.5|28934.5|28930|28922|43
1618404000000|2021-04-14 12:40:00|28934|28926|28930|28922|28940|28932|28929.5|28921.5|28
1618404300000|2021-04-14 12:45:00|28929|28921|28911|28903|28930|28922|28900|28892|176
1618404600000|2021-04-14 12:50:00|28911.5|28903.5|28902.5|28894.5|28911.5|28903.5|28899|28891|78
1618404900000|2021-04-14 12:55:00|28902|28894|28887.5|28879.5|28909|28901|28871|28863|285
1618405200000|2021-04-14 13:00:00|28888.5|28880.5|28899|28891|28901|28893|28882|28874|106
1618405500000|2021-04-14 13:05:00|28898|28890|28895.5|28887.5|28901|28893|28886|28878|125
1618405800000|2021-04-14 13:10:00|28895|28887|28886.5|28878.5|28896|28888|28886|28878|41
1618406100000|2021-04-14 13:15:00|28887|28879|28883|28875|28890|28882|28864|28856|139
1618406400000|2021-04-14 13:20:00|28882.5|28874.5|28885|28877|28889.5|28881.5|28879|28871|54
1618406700000|2021-04-14 13:25:00|28885.5|28877.5|28891.5|28883.5|28897.5|28889.5|28885.5|28877.5|106
1618407000000|2021-04-14 13:30:00|28891|28883|28883|28875|28910|28902|28872.5|28864.5|496
1618407300000|2021-04-14 13:35:00|28882.5|28874.5|28886.5|28878.5|28909.5|28901.5|28877.5|28869.5|281
1618407600000|2021-04-14 13:40:00|28887|28879|28901.5|28893.5|28908.5|28900.5|28876.5|28868.5|261
1618407900000|2021-04-14 13:45:00|28901|28893|28885|28877|28905.5|28897.5|28884|28876|204
1618408200000|2021-04-14 13:50:00|28885.5|28877.5|28880|28872|28890.5|28882.5|28877.5|28869.5|192
1618408500000|2021-04-14 13:55:00|28879.5|28871.5|28873.5|28865.5|28885.5|28877.5|28861.5|28853.5|271
1618408800000|2021-04-14 14:00:00|28875|28867|28864|28856|28876.5|28868.5|28859.5|28851.5|286
1618409100000|2021-04-14 14:05:00|28863.5|28855.5|28885.5|28877.5|28891|28883|28863|28855|179
1618409400000|2021-04-14 14:10:00|28886|28878|28880|28872|28892|28884|28874|28866|127
1618409700000|2021-04-14 14:15:00|28879.5|28871.5|28881.5|28873.5|28883|28875|28874.5|28866.5|101
1618410000000|2021-04-14 14:20:00|28882|28874|28859.5|28851.5|28884.5|28876.5|28853.5|28845.5|169
1618410300000|2021-04-14 14:25:00|28860|28852|28864.5|28856.5|28868|28860|28856|28848|201
1618410600000|2021-04-14 14:30:00|28865|28857|28900|28892|28909.5|28901.5|28865|28857|264
1618410900000|2021-04-14 14:35:00|28899.5|28891.5|28886.5|28878.5|28902|28894|28886.5|28878.5|113
1618411200000|2021-04-14 14:40:00|28886|28878|28894.5|28886.5|28901.5|28893.5|28879|28871|178
1618411500000|2021-04-14 14:45:00|28894|28886|28913.5|28905.5|28917|28909|28894|28886|259
1618411800000|2021-04-14 14:50:00|28913|28905|28904.5|28896.5|28914|28906|28900|28892|153
1618412100000|2021-04-14 14:55:00|28905|28897|28895.5|28887.5|28911.5|28903.5|28894.5|28886.5|132
1618412400000|2021-04-14 15:00:00|28896|28888|28883.5|28875.5|28908.5|28900.5|28881.5|28873.5|150
1618412700000|2021-04-14 15:05:00|28883|28875|28880.5|28872.5|28892.5|28884.5|28877|28869|128
1618413000000|2021-04-14 15:10:00|28880|28872|28885.5|28877.5|28886.5|28878.5|28872|28864|149
1618413300000|2021-04-14 15:15:00|28885|28877|28858.5|28850.5|28887|28879|28857|28849|229
1618413600000|2021-04-14 15:20:00|28859|28851|28849|28841|28869.5|28861.5|28847|28839|218
1618413900000|2021-04-14 15:25:00|28849.5|28841.5|28867.5|28859.5|28867.5|28859.5|28843.5|28835.5|174
1618414200000|2021-04-14 15:30:00|28869.5|28861.5|28876.5|28868.5|28880|28872|28861|28853|131
1618414500000|2021-04-14 15:35:00|28878|28870|28873.5|28865.5|28886.5|28878.5|28873|28865|108
1618414800000|2021-04-14 15:40:00|28874|28866|28882.5|28874.5|28883|28875|28865.5|28857.5|95
1618415100000|2021-04-14 15:45:00|28882|28874|28881.5|28873.5|28886|28878|28877.5|28869.5|101
1618415400000|2021-04-14 15:50:00|28881|28873|28881|28873|28886|28878|28880.5|28872.5|43
1618415700000|2021-04-14 15:55:00|28880.5|28872.5|28884|28876|28886|28878|28879.5|28871.5|68
1618416000000|2021-04-14 16:00:00|28883.5|28875.5|28877.5|28869.5|28892|28884|28877.5|28869.5|78
1618416300000|2021-04-14 16:05:00|28875.5|28867.5|28868.5|28860.5|28876|28868|28862.5|28854.5|77
1618416600000|2021-04-14 16:10:00|28868|28860|28855.5|28847.5|28868|28860|28854|28846|61
1618416900000|2021-04-14 16:15:00|28855|28847|28877|28869|28877|28869|28851.5|28843.5|72
1618417200000|2021-04-14 16:20:00|28877.5|28869.5|28875|28867|28881|28873|28872.5|28864.5|41
1618417500000|2021-04-14 16:25:00|28875.5|28867.5|28879.5|28871.5|28889|28881|28874|28866|75
1618417800000|2021-04-14 16:30:00|28879|28871|28887.5|28879.5|28889|28881|28875.5|28867.5|30
1618418100000|2021-04-14 16:35:00|28887|28879|28894|28886|28900|28892|28885|28877|46
1618418400000|2021-04-14 16:40:00|28894.5|28886.5|28890|28882|28903.5|28895.5|28889.5|28881.5|99
1618418700000|2021-04-14 16:45:00|28890.5|28882.5|28885|28877|28890.5|28882.5|28878|28870|73
1618419000000|2021-04-14 16:50:00|28885.5|28877.5|28886|28878|28887.5|28879.5|28881|28873|22
1618419300000|2021-04-14 16:55:00|28885.5|28877.5|28906.5|28898.5|28907|28899|28885.5|28877.5|97
1618419600000|2021-04-14 17:00:00|28906|28898|28888|28880|28910|28902|28886|28878|81
1618419900000|2021-04-14 17:05:00|28887.5|28879.5|28901.5|28893.5|28902|28894|28886.5|28878.5|73
1618420200000|2021-04-14 17:10:00|28902|28894|28901|28893|28904|28896|28892.5|28884.5|38
1618420500000|2021-04-14 17:15:00|28900.5|28892.5|28900.5|28892.5|28905|28897|28894.5|28886.5|39
1618420800000|2021-04-14 17:20:00|28901|28893|28902.5|28894.5|28904.5|28896.5|28896.5|28888.5|15
1618421100000|2021-04-14 17:25:00|28902|28894|28897.5|28889.5|28903|28895|28897|28889|24
1618421400000|2021-04-14 17:30:00|28897|28889|28878.5|28870.5|28897|28889|28875.5|28867.5|126
1618421700000|2021-04-14 17:35:00|28878|28870|28869.5|28861.5|28882.5|28874.5|28869|28861|58
1618422000000|2021-04-14 17:40:00|28870|28862|28872.5|28864.5|28873|28865|28862|28854|44
1618422300000|2021-04-14 17:45:00|28872|28864|28885|28877|28887.5|28879.5|28869|28861|38
1618422600000|2021-04-14 17:50:00|28884.5|28876.5|28889|28881|28889|28881|28878|28870|64
1618422900000|2021-04-14 17:55:00|28891|28883|28848|28840|28891|28883|28842.5|28834.5|210
1618423200000|2021-04-14 18:00:00|28848.5|28840.5|28844|28836|28848.5|28840.5|28826.5|28818.5|153
1618423500000|2021-04-14 18:05:00|28843.5|28835.5|28798|28790|28843.5|28835.5|28793|28785|216
1618423800000|2021-04-14 18:10:00|28797.5|28789.5|28831.5|28823.5|28833|28825|28793.5|28785.5|86
1618424100000|2021-04-14 18:15:00|28831|28823|28836|28828|28838|28830|28817|28809|73
1618424400000|2021-04-14 18:20:00|28835.5|28827.5|28857|28849|28857.5|28849.5|28834.5|28826.5|61
1618424700000|2021-04-14 18:25:00|28857.5|28849.5|28854.5|28846.5|28859|28851|28845|28837|62
1618425000000|2021-04-14 18:30:00|28854|28846|28839|28831|28858.5|28850.5|28835.5|28827.5|67
1618425300000|2021-04-14 18:35:00|28839.5|28831.5|28836|28828|28847|28839|28831|28823|29
1618425600000|2021-04-14 18:40:00|28836.5|28828.5|28847.5|28839.5|28854|28846|28835.5|28827.5|27
1618425900000|2021-04-14 18:45:00|28847|28839|28820.5|28812.5|28848|28840|28817.5|28809.5|64
1618426200000|2021-04-14 18:50:00|28820|28812|28804|28796|28821.5|28813.5|28803.5|28795.5|75
1618426500000|2021-04-14 18:55:00|28803|28795|28803.8|28773.8|28818|28810|28782.5|28773.8|108
1618426800000|2021-04-14 19:00:00|28803.3|28773.3|28810.7|28780.7|28813.7|28783.7|28781.4|28751.4|0
1618427100000|2021-04-14 19:05:00|28810.5|28780.5|28783.6|28753.6|28816.9|28786.9|28779.7|28749.7|0
1618427400000|2021-04-14 19:10:00|28783.9|28753.9|28786.9|28756.9|28801.9|28771.9|28775.5|28745.5|0
1618427700000|2021-04-14 19:15:00|28786.6|28756.6|28783.5|28753.5|28790.8|28760.8|28778.5|28748.5|0
1618428000000|2021-04-14 19:20:00|28783.3|28753.3|28798.4|28768.4|28798.9|28768.9|28771.6|28741.6|0
1618428300000|2021-04-14 19:25:00|28802.1|28772.1|28800.3|28770.3|28807.2|28777.2|28796.4|28766.4|0
1618428600000|2021-04-14 19:30:00|28800.1|28770.1|28801.6|28771.6|28808|28778|28793.4|28763.4|0
1618428900000|2021-04-14 19:35:00|28801.8|28771.8|28794.5|28764.5|28802.2|28772.2|28779.1|28749.1|0
1618429200000|2021-04-14 19:40:00|28794.8|28764.8|28782.1|28752.1|28795|28765|28775.2|28745.2|0
1618429500000|2021-04-14 19:45:00|28782.3|28752.3|28781.4|28751.4|28790.8|28760.8|28777|28747|0
1618429800000|2021-04-14 19:50:00|28782.2|28752.2|28770.6|28740.6|28798|28768|28770.1|28740.1|0
1618430100000|2021-04-14 19:55:00|28770.1|28740.1|28795.3|28765.3|28795.3|28765.3|28762.1|28732.1|0
1618430400000|2021-04-14 20:00:00|28794.1|28764.1|28805.8|28775.8|28811.7|28781.7|28794.1|28764.1|0
1618430700000|2021-04-14 20:05:00|28807|28777|28811.2|28781.2|28814.9|28784.9|28807|28777|0
1618431000000|2021-04-14 20:10:00|28812.4|28782.4|28807.7|28777.7|28812.4|28782.4|28805.7|28775.7|0
1618431300000|2021-04-14 20:15:00|28808.8|28778.8|28807|28777|28808.8|28778.8|28805.4|28775.4|0
1618431600000|2021-04-14 20:20:00|28806.8|28776.8|28805.8|28775.8|28808.3|28778.3|28804.2|28774.2|0
1618431900000|2021-04-14 20:25:00|28806|28776|28807.8|28777.8|28807.8|28777.8|28805.3|28775.3|0
1618432200000|2021-04-14 20:30:00|28807.2|28777.2|28817.8|28787.8|28820.2|28790.2|28804.7|28774.7|0
1618432500000|2021-04-14 20:35:00|28819|28789|28821.4|28791.4|28821.4|28791.4|28817.8|28787.8|0
1618432800000|2021-04-14 20:40:00|28820.2|28790.2|28815.3|28785.3|28820.2|28790.2|28812.9|28782.9|0
1618433100000|2021-04-14 20:45:00|28816.5|28786.5|28821.3|28791.3|28821.3|28791.3|28812.9|28782.9|0
1618433400000|2021-04-14 20:50:00|28822.5|28792.5|28820.1|28790.1|28822.5|28792.5|28818.9|28788.9|0
1618433700000|2021-04-14 20:55:00|28818.9|28788.9|28821|28791|28823.8|28793.8|28818.9|28788.9|0
1618434000000|2021-04-14 21:00:00|28820.8|28790.8|28820.8|28790.8|28820.8|28790.8|28820.2|28790.2|0
1618434300000|2021-04-14 21:05:00|28821|28791|28821.7|28791.7|28823.2|28793.2|28820.8|28790.8|0
1618434600000|2021-04-14 21:10:00|28822.1|28792.1|28822.8|28792.8|28823.4|28793.4|28821.9|28791.9|0
1618434900000|2021-04-14 21:15:00|28823.4|28793.4|28821.2|28791.2|28823.4|28793.4|28821.2|28791.2|0
1618435200000|2021-04-14 21:20:00|28821.7|28791.7|28820.8|28790.8|28821.7|28791.7|28820.8|28790.8|0
1618435500000|2021-04-14 21:25:00|28822.8|28792.8|28822.6|28792.6|28823.5|28793.5|28822.6|28792.6|0
1618435800000|2021-04-14 21:30:00|28822.3|28792.3|28821.5|28791.5|28822.3|28792.3|28821.5|28791.5|0
1618436100000|2021-04-14 21:35:00|28821.3|28791.3|28821.5|28791.5|28821.5|28791.5|28821.3|28791.3|0
1618436400000|2021-04-14 21:40:00|28820.4|28790.4|28821.9|28791.9|28821.9|28791.9|28820.4|28790.4|0
1618436700000|2021-04-14 21:45:00|28822.1|28792.1|28823.9|28793.9|28823.9|28793.9|28822.1|28792.1|0
1618437000000|2021-04-14 21:50:00|28823.3|28793.3|28822.6|28792.6|28823.3|28793.3|28822.1|28792.1|0
1618437300000|2021-04-14 21:55:00|28822.4|28792.4|28825.3|28795.3|28826.5|28796.5|28822.4|28792.4|0
1618437600000|2021-04-14 22:00:00|28825|28795|28825|28795|28827.5|28797.5|28818.3|28788.3|0
1618437900000|2021-04-14 22:05:00|28826.3|28796.3|28828.7|28798.7|28832.4|28802.4|28825|28795|0
1618438200000|2021-04-14 22:10:00|28829.9|28799.9|28832.4|28802.4|28833.6|28803.6|28829.9|28799.9|0
1618438500000|2021-04-14 22:15:00|28833.6|28803.6|28834.7|28804.7|28835.9|28805.9|28831.2|28801.2|0
1618438800000|2021-04-14 22:20:00|28835.3|28805.3|28834.7|28804.7|28835.9|28805.9|28832.2|28802.2|0
1618439100000|2021-04-14 22:25:00|28835.3|28805.3|28835.9|28805.9|28835.9|28805.9|28834.7|28804.7|0
1618439400000|2021-04-14 22:30:00|28837.1|28807.1|28838.2|28808.2|28838.2|28808.2|28835.9|28805.9|0
1618439700000|2021-04-14 22:35:00|28837|28807|28835.8|28805.8|28838.2|28808.2|28835.8|28805.8|0
1618440000000|2021-04-14 22:40:00|28836.4|28806.4|28833.4|28803.4|28837|28807|28829.7|28799.7|0
1618440300000|2021-04-14 22:45:00|28832.1|28802.1|28830.9|28800.9|28833.4|28803.4|28830.9|28800.9|0
1618440600000|2021-04-14 22:50:00|28829.7|28799.7|28827.2|28797.2|28830.9|28800.9|28822.4|28792.4|0
1618440900000|2021-04-14 22:55:00|28826|28796|28829.7|28799.7|28829.7|28799.7|28826|28796|0
1618441200000|2021-04-14 23:00:00|28830.9|28800.9|28830.9|28800.9|28832.1|28802.1|28827.2|28797.2|0
1618441500000|2021-04-14 23:05:00|28829.7|28799.7|28829.6|28799.6|28832.1|28802.1|28829.6|28799.6|0
1618441800000|2021-04-14 23:10:00|28830.2|28800.2|28829.6|28799.6|28830.8|28800.8|28828.4|28798.4|0
1618442100000|2021-04-14 23:15:00|28829|28799|28825.6|28795.6|28829.6|28799.6|28825.6|28795.6|0
1618442400000|2021-04-14 23:20:00|28824.4|28794.4|28823.2|28793.2|28825.6|28795.6|28823.2|28793.2|0
1618442700000|2021-04-14 23:25:00|28821.9|28791.9|28815.9|28785.9|28824.4|28794.4|28815.9|28785.9|0
1618443000000|2021-04-14 23:30:00|28815.3|28785.3|28811.1|28781.1|28815.9|28785.9|28811.1|28781.1|0
1618443300000|2021-04-14 23:35:00|28812.3|28782.3|28805.7|28775.7|28812.3|28782.3|28805|28775|0
1618443600000|2021-04-14 23:40:00|28807|28777|28808|28778|28809.4|28779.4|28805.7|28775.7|0
1618443900000|2021-04-14 23:45:00|28806.8|28776.8|28799.3|28769.3|28808|28778|28799.3|28769.3|0
1618444200000|2021-04-14 23:50:00|28800.5|28770.5|28804.3|28774.3|28805.5|28775.5|28798.1|28768.1|0
1618444500000|2021-04-14 23:55:00|28803.1|28773.1|28806.1|28776.1|28806.1|28776.1|28802.4|28772.4|0
1618444800000|2021-04-15 00:00:00|28807.3|28777.3|28812|28782|28818.7|28788.7|28804.9|28774.9|0
1618445100000|2021-04-15 00:05:00|28813.3|28783.3|28819.4|28789.4|28819.4|28789.4|28810.8|28780.8|0
1618445400000|2021-04-15 00:10:00|28820.6|28790.6|28817.6|28787.6|28820.6|28790.6|28815.1|28785.1|0
1618445700000|2021-04-15 00:15:00|28818.8|28788.8|28801.2|28771.2|28825.2|28795.2|28801.2|28771.2|0
1618446000000|2021-04-15 00:20:00|28801.8|28771.8|28789.9|28759.9|28801.8|28771.8|28789.3|28759.3|0
1618446300000|2021-04-15 00:25:00|28790.5|28760.5|28793.8|28763.8|28796.3|28766.3|28788.3|28758.3|0
1618446600000|2021-04-15 00:30:00|28795.7|28765.7|28796.3|28766.3|28799.3|28769.3|28793.2|28763.2|0
1618446900000|2021-04-15 00:35:00|28794.4|28764.4|28805.5|28775.5|28806.1|28776.1|28794.2|28764.2|0
1618447200000|2021-04-15 00:40:00|28805.2|28775.2|28804.6|28774.6|28805.8|28775.8|28799.1|28769.1|0
1618447500000|2021-04-15 00:45:00|28805.2|28775.2|28835|28805|28835|28805|28803.4|28773.4|0
1618447800000|2021-04-15 00:50:00|28835.6|28805.6|28831.3|28801.3|28847.2|28817.2|28829.5|28799.5|0
1618448100000|2021-04-15 00:55:00|28830.7|28800.7|28835|28805|28835|28805|28829.5|28799.5|0
1618448400000|2021-04-15 01:00:00|28834.7|28804.7|28831|28801|28834.7|28804.7|28795.1|28765.1|0
1618448700000|2021-04-15 01:05:00|28831.3|28801.3|28849|28819|28849|28819|28821.6|28791.6|0
1618449000000|2021-04-15 01:10:00|28848.4|28818.4|28870.1|28840.1|28874.4|28844.4|28848.4|28818.4|0
1618449300000|2021-04-15 01:15:00|28875.6|28845.6|28880|28875|28908|28903|28814.5|28809.5|2410
1618449600000|2021-04-15 01:20:00|28880.5|28875.5|28816.5|28811.5|28884.5|28879.5|28810|28805|1704
1618449900000|2021-04-15 01:25:00|28816|28811|28821.5|28816.5|28824.5|28819.5|28796.5|28791.5|1345
1618450200000|2021-04-15 01:30:00|28822.5|28817.5|28825.5|28820.5|28831.5|28826.5|28740|28735|4746
1618450500000|2021-04-15 01:35:00|28827|28822|28744|28739|28895.5|28890.5|28735.5|28730.5|4594
1618450800000|2021-04-15 01:40:00|28744.5|28739.5|28724|28719|28781.5|28776.5|28716.5|28711.5|3248
1618451100000|2021-04-15 01:45:00|28726|28721|28739|28734|28747|28742|28674.5|28669.5|3712
1618451400000|2021-04-15 01:50:00|28740|28735|28712|28707|28743.5|28738.5|28692.5|28687.5|2063
1618451700000|2021-04-15 01:55:00|28711|28706|28772|28767|28773|28768|28700.5|28695.5|2085
1618452000000|2021-04-15 02:00:00|28769.5|28764.5|28722|28717|28769.5|28764.5|28695|28690|2165
1618452300000|2021-04-15 02:05:00|28721|28716|28699.5|28694.5|28727.5|28722.5|28651.5|28646.5|2643
1618452600000|2021-04-15 02:10:00|28698.5|28693.5|28701.5|28696.5|28716|28711|28667.5|28662.5|1595
1618452900000|2021-04-15 02:15:00|28697.5|28692.5|28664.5|28659.5|28708.5|28703.5|28654.5|28649.5|1301
1618453200000|2021-04-15 02:20:00|28664|28659|28687.5|28682.5|28704|28699|28653.5|28648.5|1275
1618453500000|2021-04-15 02:25:00|28688|28683|28662.5|28657.5|28699|28694|28648|28643|1424
1618453800000|2021-04-15 02:30:00|28663.5|28658.5|28653|28648|28665|28660|28627|28622|1973
1618454100000|2021-04-15 02:35:00|28653.5|28648.5|28633.5|28628.5|28670.5|28665.5|28632.5|28627.5|1371
1618454400000|2021-04-15 02:40:00|28632.5|28627.5|28623|28618|28637.5|28632.5|28591.5|28586.5|2475
1618454700000|2021-04-15 02:45:00|28620.5|28615.5|28598|28593|28621.5|28616.5|28583.5|28578.5|1925
1618455000000|2021-04-15 02:50:00|28596.5|28591.5|28578.5|28573.5|28607.5|28602.5|28574.5|28569.5|1496
1618455300000|2021-04-15 02:55:00|28578|28573|28555|28550|28598.5|28593.5|28546|28541|2405
1618455600000|2021-04-15 03:00:00|28555.5|28550.5|28583.5|28578.5|28587.5|28582.5|28542.5|28537.5|1459
1618455900000|2021-04-15 03:05:00|28583|28578|28595.5|28590.5|28606.5|28601.5|28562|28557|1152
1618456200000|2021-04-15 03:10:00|28596|28591|28536.5|28531.5|28599.5|28594.5|28536.5|28531.5|1519
1618456500000|2021-04-15 03:15:00|28536|28531|28527.5|28522.5|28544.5|28539.5|28499|28494|2378
1618456800000|2021-04-15 03:20:00|28528|28523|28534.5|28529.5|28550.5|28545.5|28526|28521|1390
1618457100000|2021-04-15 03:25:00|28533.5|28528.5|28546|28541|28555|28550|28519.5|28514.5|848
1618457400000|2021-04-15 03:30:00|28546.5|28541.5|28544.5|28539.5|28555.5|28550.5|28533.5|28528.5|680
1618457700000|2021-04-15 03:35:00|28543.5|28538.5|28554|28549|28560.5|28555.5|28528.5|28523.5|682
1618458000000|2021-04-15 03:40:00|28554.5|28549.5|28555|28550|28556|28551|28540|28535|413
1618458300000|2021-04-15 03:45:00|28554.5|28549.5|28588|28583|28589.5|28584.5|28546.5|28541.5|1077
1618458600000|2021-04-15 03:50:00|28587.5|28582.5|28610|28605|28615|28610|28570.5|28565.5|1159
1618458900000|2021-04-15 03:55:00|28609.5|28604.5|28610.5|28605.5|28632.5|28627.5|28601|28596|1046
1618459200000|2021-04-15 04:00:00|28626.5|28596.5|28627.2|28597.2|28628.8|28598.8|28623.4|28593.4|1
1618459500000|2021-04-15 04:05:00|28623.6|28593.6|28623.8|28593.8|28627.8|28597.8|28623|28593|0
1618459800000|2021-04-15 04:10:00|28624.4|28594.4|28627.4|28597.4|28628|28598|28623.8|28593.8|0
1618460100000|2021-04-15 04:15:00|28627.1|28597.1|28624.3|28594.3|28627.4|28597.4|28623.1|28593.1|0
1618460400000|2021-04-15 04:20:00|28623.7|28593.7|28624.3|28594.3|28625.5|28595.5|28623.7|28593.7|0
1618460700000|2021-04-15 04:25:00|28624.6|28594.6|28633.1|28603.1|28633.1|28603.1|28624.6|28594.6|0
1618461000000|2021-04-15 04:30:00|28633.9|28603.9|28634.6|28604.6|28635.2|28605.2|28633.9|28603.9|0
1618461300000|2021-04-15 04:35:00|28633.9|28603.9|28629.7|28599.7|28633.9|28603.9|28629.1|28599.1|0
1618461600000|2021-04-15 04:40:00|28633.3|28603.3|28629.1|28599.1|28633.9|28603.9|28629.1|28599.1|0
1618461900000|2021-04-15 04:45:00|28629.7|28599.7|28628|28598|28633.3|28603.3|28627.8|28597.8|0
1618462200000|2021-04-15 04:50:00|28628.6|28598.6|28628|28598|28628.6|28598.6|28628|28598|0
1618462500000|2021-04-15 04:55:00|28628.3|28598.3|28632.2|28602.2|28632.8|28602.8|28627.4|28597.4|0
1618462800000|2021-04-15 05:00:00|28627.4|28597.4|28614|28609|28637.5|28632.5|28595.5|28590.5|1308
1618463100000|2021-04-15 05:05:00|28613.5|28608.5|28648.5|28643.5|28669.5|28664.5|28600.5|28595.5|1925
1618463400000|2021-04-15 05:10:00|28649.5|28644.5|28648|28643|28660|28655|28637|28632|894
1618463700000|2021-04-15 05:15:00|28647.5|28642.5|28625|28620|28659|28654|28621|28616|843
1618464000000|2021-04-15 05:20:00|28624.5|28619.5|28608|28603|28624.5|28619.5|28601.5|28596.5|646
1618464300000|2021-04-15 05:25:00|28606.5|28601.5|28616.5|28611.5|28624.5|28619.5|28600|28595|654
1618464600000|2021-04-15 05:30:00|28615|28610|28613.5|28608.5|28635.5|28630.5|28606|28601|749
1618464900000|2021-04-15 05:35:00|28613|28608|28615|28610|28634|28629|28601|28596|505
1618465200000|2021-04-15 05:40:00|28614.5|28609.5|28618.5|28613.5|28627.5|28622.5|28606|28601|370
1618465500000|2021-04-15 05:45:00|28618|28613|28675.5|28670.5|28680.5|28675.5|28615.5|28610.5|1382
1618465800000|2021-04-15 05:50:00|28674.5|28669.5|28671.5|28666.5|28692|28687|28666|28661|1088
1618466100000|2021-04-15 05:55:00|28671|28666|28672.5|28667.5|28678.5|28673.5|28652.5|28647.5|688
1618466400000|2021-04-15 06:00:00|28671.5|28666.5|28659.5|28654.5|28676.5|28671.5|28649|28644|557
1618466700000|2021-04-15 06:05:00|28659|28654|28666.5|28661.5|28669.5|28664.5|28644.5|28639.5|481
1618467000000|2021-04-15 06:10:00|28665|28660|28677|28672|28681.5|28676.5|28665|28660|400
1618467300000|2021-04-15 06:15:00|28676.5|28671.5|28704|28699|28712.5|28707.5|28674.5|28669.5|1135
1618467600000|2021-04-15 06:20:00|28704.5|28699.5|28726.5|28721.5|28742.5|28737.5|28704.5|28699.5|1452
1618467900000|2021-04-15 06:25:00|28727|28722|28712.5|28707.5|28730|28725|28710.5|28705.5|744
1618468200000|2021-04-15 06:30:00|28713|28708|28703|28698|28717.5|28712.5|28699.5|28694.5|705
1618468500000|2021-04-15 06:35:00|28702.5|28697.5|28726.5|28721.5|28728.5|28723.5|28697|28692|872
1618468800000|2021-04-15 06:40:00|28727|28722|28734.5|28729.5|28748.5|28743.5|28727|28722|985
1618469100000|2021-04-15 06:45:00|28734|28729|28727|28722|28740|28735|28724|28719|513
1618469400000|2021-04-15 06:50:00|28726.5|28721.5|28733.5|28728.5|28744.5|28739.5|28726|28721|488
1618469700000|2021-04-15 06:55:00|28734|28729|28739.5|28734.5|28753.5|28748.5|28728.5|28723.5|560
1618470000000|2021-04-15 07:00:00|28738.5|28733.5|28786|28781|28807|28802|28729.5|28724.5|2151
1618470300000|2021-04-15 07:05:00|28786.5|28781.5|28778.5|28773.5|28805.5|28800.5|28773.5|28768.5|1066
1618470600000|2021-04-15 07:10:00|28779|28774|28788.5|28783.5|28790.5|28785.5|28769|28764|482
1618470900000|2021-04-15 07:15:00|28789|28784|28781|28776|28790.5|28785.5|28776|28771|574
1618471200000|2021-04-15 07:20:00|28779|28774|28760|28755|28784|28779|28754|28749|684
1618471500000|2021-04-15 07:25:00|28761|28756|28757.5|28752.5|28775.5|28770.5|28757.5|28752.5|384
1618471800000|2021-04-15 07:30:00|28759|28754|28767.5|28762.5|28781|28776|28755.5|28750.5|560
1618472100000|2021-04-15 07:35:00|28768|28763|28771|28766|28773|28768|28755.5|28750.5|441
1618472400000|2021-04-15 07:40:00|28771.5|28766.5|28762.5|28757.5|28780.5|28775.5|28762.5|28757.5|469
1618472700000|2021-04-15 07:45:00|28765.5|28760.5|28760.5|28755.5|28772.5|28767.5|28752.5|28747.5|456
1618473000000|2021-04-15 07:50:00|28761.5|28756.5|28753|28748|28767|28762|28742.5|28737.5|710
1618473300000|2021-04-15 07:55:00|28752.5|28747.5|28766.5|28761.5|28770.5|28765.5|28747|28742|932
1618473600000|2021-04-15 08:00:00|28767.5|28762.5|28793.5|28788.5|28816.5|28811.5|28764|28759|1461
1618473900000|2021-04-15 08:05:00|28794|28789|28813.5|28808.5|28813.5|28808.5|28781|28776|882
1618474200000|2021-04-15 08:10:00|28812.5|28807.5|28819.5|28814.5|28825|28820|28800.5|28795.5|1231
1618474500000|2021-04-15 08:15:00|28820|28815|28820|28815|28840.5|28835.5|28816.5|28811.5|858
1618474800000|2021-04-15 08:20:00|28821.5|28816.5|28821|28816|28828|28823|28812.5|28807.5|310
1618475100000|2021-04-15 08:25:00|28817.5|28812.5|28803|28798|28830|28825|28787.5|28782.5|928
1618475400000|2021-04-15 08:30:00|28810|28780|28828.5|28798.5|28828.5|28798.5|28810|28780|0
1618475700000|2021-04-15 08:35:00|28827.8|28797.8|28830.4|28800.4|28831.1|28801.1|28824.2|28794.2|0
1618476000000|2021-04-15 08:40:00|28829.8|28799.8|28831.4|28801.4|28835.6|28805.6|28826.7|28796.7|0
1618476300000|2021-04-15 08:45:00|28831.1|28801.1|28824.9|28794.9|28831.4|28801.4|28824.9|28794.9|0
1618476600000|2021-04-15 08:50:00|28825.5|28795.5|28824.3|28794.3|28829.1|28799.1|28820|28790|0
1618476900000|2021-04-15 08:55:00|28824|28794|28824.7|28794.7|28829|28799|28820|28790|0
1618477200000|2021-04-15 09:00:00|28825.4|28795.4|28826.5|28796.5|28826.5|28796.5|28824.1|28794.1|0
1618477500000|2021-04-15 09:05:00|28825.9|28795.9|28815.9|28785.9|28830.8|28800.8|28815.9|28785.9|0
1618477800000|2021-04-15 09:10:00|28816.5|28786.5|28817.2|28787.2|28817.8|28787.8|28815.9|28785.9|0
1618478100000|2021-04-15 09:15:00|28819.5|28811.5|28826|28818|28833.5|28825.5|28819.5|28811.5|134
1618478400000|2021-04-15 09:20:00|28823|28815|28853.5|28845.5|28859|28851|28821.5|28813.5|275
1618478700000|2021-04-15 09:25:00|28854|28846|28848|28840|28858.5|28850.5|28847.5|28839.5|160
1618479000000|2021-04-15 09:30:00|28846.5|28838.5|28846|28838|28862.5|28854.5|28841|28833|161
1618479300000|2021-04-15 09:35:00|28845.5|28837.5|28840.5|28832.5|28849.5|28841.5|28840.5|28832.5|77
1618479600000|2021-04-15 09:40:00|28841.5|28833.5|28848.5|28840.5|28850|28842|28828.5|28820.5|150
1618479900000|2021-04-15 09:45:00|28849|28841|28856|28848|28857.5|28849.5|28844.5|28836.5|147
1618480200000|2021-04-15 09:50:00|28855.5|28847.5|28868.5|28860.5|28873.5|28865.5|28855.5|28847.5|230
1618480500000|2021-04-15 09:55:00|28868|28860|28869.5|28861.5|28886.5|28878.5|28863|28855|225
1618480800000|2021-04-15 10:00:00|28870|28862|28859.5|28851.5|28874.5|28866.5|28859.5|28851.5|131
1618481100000|2021-04-15 10:05:00|28859|28851|28852|28844|28859.5|28851.5|28850.5|28842.5|100
1618481400000|2021-04-15 10:10:00|28852.5|28844.5|28863|28855|28867|28859|28852|28844|81
1618481700000|2021-04-15 10:15:00|28862.5|28854.5|28856|28848|28866|28858|28855.5|28847.5|45
1618482000000|2021-04-15 10:20:00|28855.5|28847.5|28862.5|28854.5|28864|28856|28845|28837|95
1618482300000|2021-04-15 10:25:00|28863|28855|28865|28857|28867|28859|28861|28853|55
1618482600000|2021-04-15 10:30:00|28865.5|28857.5|28861|28853|28869|28861|28861|28853|50
1618482900000|2021-04-15 10:35:00|28861.5|28853.5|28855.5|28847.5|28866.5|28858.5|28854.5|28846.5|61
1618483200000|2021-04-15 10:40:00|28854.5|28846.5|28859|28851|28859|28851|28848.5|28840.5|86
1618483500000|2021-04-15 10:45:00|28858.5|28850.5|28866.5|28858.5|28866.5|28858.5|28856|28848|38
1618483800000|2021-04-15 10:50:00|28866|28858|28868|28860|28869|28861|28861|28853|24
1618484100000|2021-04-15 10:55:00|28868.5|28860.5|28864.5|28856.5|28868.5|28860.5|28863|28855|30
1618484400000|2021-04-15 11:00:00|28865.5|28857.5|28851.5|28843.5|28866.5|28858.5|28851.5|28843.5|59
1618484700000|2021-04-15 11:05:00|28852|28844|28837|28829|28852|28844|28836.5|28828.5|121
1618485000000|2021-04-15 11:10:00|28836.5|28828.5|28826.5|28818.5|28838|28830|28823.5|28815.5|98
1618485300000|2021-04-15 11:15:00|28827|28819|28836.5|28828.5|28837.5|28829.5|28822.5|28814.5|50
1618485600000|2021-04-15 11:20:00|28836|28828|28829.5|28821.5|28837.5|28829.5|28828.5|28820.5|52
1618485900000|2021-04-15 11:25:00|28828.5|28820.5|28829|28821|28829.5|28821.5|28823|28815|47
1618486200000|2021-04-15 11:30:00|28828.5|28820.5|28824.5|28816.5|28830.5|28822.5|28824.5|28816.5|40
1618486500000|2021-04-15 11:35:00|28824|28816|28809.5|28801.5|28824|28816|28804|28796|112
1618486800000|2021-04-15 11:40:00|28810|28802|28830|28822|28831|28823|28810|28802|65
1618487100000|2021-04-15 11:45:00|28830.5|28822.5|28834|28826|28835.5|28827.5|28823|28815|60
1618487400000|2021-04-15 11:50:00|28834.5|28826.5|28832.5|28824.5|28839|28831|28822|28814|72
1618487700000|2021-04-15 11:55:00|28833.5|28825.5|28835.5|28827.5|28838|28830|28832.5|28824.5|23
1618488000000|2021-04-15 12:00:00|28836|28828|28836.5|28828.5|28841|28833|28829.5|28821.5|56
1618488300000|2021-04-15 12:05:00|28836|28828|28851|28843|28857|28849|28833.5|28825.5|111
1618488600000|2021-04-15 12:10:00|28851.5|28843.5|28861.5|28853.5|28863.5|28855.5|28850|28842|107
1618488900000|2021-04-15 12:15:00|28862|28854|28869|28861|28869|28861|28859|28851|109
1618489200000|2021-04-15 12:20:00|28869.5|28861.5|28863|28855|28874.5|28866.5|28857|28849|80
1618489500000|2021-04-15 12:25:00|28862|28854|28862|28854|28871.5|28863.5|28861|28853|45
1618489800000|2021-04-15 12:30:00|28861.5|28853.5|28887|28879|28903.5|28895.5|28857|28849|263
1618490100000|2021-04-15 12:35:00|28886|28878|28877.5|28869.5|28886.5|28878.5|28872|28864|101
1618490400000|2021-04-15 12:40:00|28878|28870|28882.5|28874.5|28883|28875|28871.5|28863.5|41
1618490700000|2021-04-15 12:45:00|28883|28875|28876.5|28868.5|28893|28885|28875|28867|80
1618491000000|2021-04-15 12:50:00|28875.5|28867.5|28875|28867|28883|28875|28866.5|28858.5|68
1618491300000|2021-04-15 12:55:00|28873.5|28865.5|28867|28859|28878|28870|28865.5|28857.5|95
1618491600000|2021-04-15 13:00:00|28866|28858|28860|28852|28875.5|28867.5|28854|28846|103
1618491900000|2021-04-15 13:05:00|28861|28853|28856.5|28848.5|28863.5|28855.5|28850.5|28842.5|176
1618492200000|2021-04-15 13:10:00|28857|28849|28865|28857|28867|28859|28856.5|28848.5|53
1618492500000|2021-04-15 13:15:00|28865.5|28857.5|28859.5|28851.5|28871.5|28863.5|28858|28850|58
1618492800000|2021-04-15 13:20:00|28860|28852|28849|28841|28862|28854|28843.5|28835.5|135
1618493100000|2021-04-15 13:25:00|28848.5|28840.5|28862.5|28854.5|28864.5|28856.5|28847.5|28839.5|52
1618493400000|2021-04-15 13:30:00|28862|28854|28866.5|28858.5|28870|28862|28836|28828|379
1618493700000|2021-04-15 13:35:00|28866|28858|28846.5|28838.5|28874.5|28866.5|28830|28822|331
1618494000000|2021-04-15 13:40:00|28847|28839|28834|28826|28872|28864|28830.5|28822.5|313
1618494300000|2021-04-15 13:45:00|28833.5|28825.5|28838|28830|28842.5|28834.5|28828.5|28820.5|164
1618494600000|2021-04-15 13:50:00|28838.5|28830.5|28851.5|28843.5|28859|28851|28838|28830|266
1618494900000|2021-04-15 13:55:00|28851|28843|28844.5|28836.5|28856|28848|28837|28829|128
1618495200000|2021-04-15 14:00:00|28846|28838|28845|28837|28848|28840|28830.5|28822.5|155
1618495500000|2021-04-15 14:05:00|28846|28838|28848.5|28840.5|28852.5|28844.5|28836.5|28828.5|171
1618495800000|2021-04-15 14:10:00|28849|28841|28861|28853|28861|28853|28843.5|28835.5|107
1618496100000|2021-04-15 14:15:00|28861.5|28853.5|28845|28837|28867.5|28859.5|28835.5|28827.5|333
1618496400000|2021-04-15 14:20:00|28847|28839|28844.5|28836.5|28852|28844|28841|28833|92
1618496700000|2021-04-15 14:25:00|28845|28837|28854|28846|28857.5|28849.5|28841|28833|129
1618497000000|2021-04-15 14:30:00|28854.5|28846.5|28855|28847|28861|28853|28848|28840|160
1618497300000|2021-04-15 14:35:00|28854.5|28846.5|28842|28834|28858.5|28850.5|28841.5|28833.5|155
1618497600000|2021-04-15 14:40:00|28842.5|28834.5|28850|28842|28851.5|28843.5|28842.5|28834.5|58
1618497900000|2021-04-15 14:45:00|28850.5|28842.5|28846.5|28838.5|28854.5|28846.5|28842.5|28834.5|122
1618498200000|2021-04-15 14:50:00|28847|28839|28846|28838|28854.5|28846.5|28839.5|28831.5|120
1618498500000|2021-04-15 14:55:00|28846.5|28838.5|28854|28846|28858.5|28850.5|28846.5|28838.5|181
1618498800000|2021-04-15 15:00:00|28854.5|28846.5|28871|28863|28877.5|28869.5|28853|28845|157
1618499100000|2021-04-15 15:05:00|28870.5|28862.5|28872.5|28864.5|28880|28872|28868|28860|101
1618499400000|2021-04-15 15:10:00|28872|28864|28868|28860|28873|28865|28862|28854|94
1618499700000|2021-04-15 15:15:00|28868.5|28860.5|28875|28867|28877.5|28869.5|28862.5|28854.5|160
1618500000000|2021-04-15 15:20:00|28874.5|28866.5|28875.5|28867.5|28884.5|28876.5|28869.5|28861.5|187
1618500300000|2021-04-15 15:25:00|28876|28868|28858.5|28850.5|28877|28869|28855|28847|143
1618500600000|2021-04-15 15:30:00|28860|28852|28847.5|28839.5|28860.5|28852.5|28842|28834|173
1618500900000|2021-04-15 15:35:00|28848|28840|28854|28846|28858|28850|28841.5|28833.5|105
1618501200000|2021-04-15 15:40:00|28853.5|28845.5|28840|28832|28854|28846|28837|28829|78
1618501500000|2021-04-15 15:45:00|28839.5|28831.5|28843.5|28835.5|28845.5|28837.5|28837.5|28829.5|27
1618501800000|2021-04-15 15:50:00|28844.5|28836.5|28849|28841|28849|28841|28842|28834|57
1618502100000|2021-04-15 15:55:00|28850|28842|28846|28838|28851.5|28843.5|28839|28831|33
1618502400000|2021-04-15 16:00:00|28846.5|28838.5|28843.5|28835.5|28851.5|28843.5|28841.5|28833.5|38
1618502700000|2021-04-15 16:05:00|28844|28836|28856|28848|28858.5|28850.5|28844|28836|76
1618503000000|2021-04-15 16:10:00|28856.5|28848.5|28851.5|28843.5|28856.5|28848.5|28851|28843|43
1618503300000|2021-04-15 16:15:00|28852|28844|28867.5|28859.5|28867.5|28859.5|28852|28844|69
1618503600000|2021-04-15 16:20:00|28867|28859|28870.5|28862.5|28871|28863|28865.5|28857.5|52
1618503900000|2021-04-15 16:25:00|28870|28862|28880|28872|28882|28874|28867|28859|113
1618504200000|2021-04-15 16:30:00|28879.5|28871.5|28897.5|28889.5|28901.5|28893.5|28879.5|28871.5|125
1618504500000|2021-04-15 16:35:00|28898|28890|28892.5|28884.5|28908|28900|28892.5|28884.5|127
1618504800000|2021-04-15 16:40:00|28893|28885|28897|28889|28900.5|28892.5|28890|28882|58
1618505100000|2021-04-15 16:45:00|28896.5|28888.5|28890|28882|28898|28890|28884.5|28876.5|50
1618505400000|2021-04-15 16:50:00|28890.5|28882.5|28889|28881|28896|28888|28889|28881|16
1618505700000|2021-04-15 16:55:00|28889.5|28881.5|28895|28887|28895.5|28887.5|28881.5|28873.5|71
1618506000000|2021-04-15 17:00:00|28896|28888|28892.5|28884.5|28903.5|28895.5|28886.5|28878.5|91
1618506300000|2021-04-15 17:05:00|28892|28884|28873|28865|28893|28885|28871|28863|58
1618506600000|2021-04-15 17:10:00|28872.5|28864.5|28870|28862|28876.5|28868.5|28865.5|28857.5|49
1618506900000|2021-04-15 17:15:00|28870.5|28862.5|28882.5|28874.5|28882.5|28874.5|28867.5|28859.5|49
1618507200000|2021-04-15 17:20:00|28882|28874|28889.5|28881.5|28891.5|28883.5|28873.5|28865.5|38
1618507500000|2021-04-15 17:25:00|28889|28881|28895|28887|28895.5|28887.5|28886|28878|48
1618507800000|2021-04-15 17:30:00|28895.5|28887.5|28903|28895|28904|28896|28895.5|28887.5|72
1618508100000|2021-04-15 17:35:00|28902.5|28894.5|28912|28904|28912|28904|28897.5|28889.5|86
1618508400000|2021-04-15 17:40:00|28913.5|28905.5|28921|28913|28922|28914|28912.5|28904.5|167
1618508700000|2021-04-15 17:45:00|28922|28914|28918.5|28910.5|28922.5|28914.5|28913|28905|40
1618509000000|2021-04-15 17:50:00|28918|28910|28912.5|28904.5|28918|28910|28906.5|28898.5|21
1618509300000|2021-04-15 17:55:00|28912|28904|28916.5|28908.5|28921.5|28913.5|28912|28904|22
1618509600000|2021-04-15 18:00:00|28916|28908|28928.5|28920.5|28933.5|28925.5|28915.5|28907.5|151
1618509900000|2021-04-15 18:05:00|28928|28920|28915|28907|28929.5|28921.5|28914.5|28906.5|73
1618510200000|2021-04-15 18:10:00|28915.5|28907.5|28904|28896|28919.5|28911.5|28904|28896|45
1618510500000|2021-04-15 18:15:00|28904.5|28896.5|28925.5|28917.5|28925.5|28917.5|28902.5|28894.5|79
1618510800000|2021-04-15 18:20:00|28926|28918|28925.5|28917.5|28928.5|28920.5|28915.5|28907.5|45
1618511100000|2021-04-15 18:25:00|28926|28918|28931.5|28923.5|28932.5|28924.5|28926|28918|31
1618511400000|2021-04-15 18:30:00|28931|28923|28930.5|28922.5|28934|28926|28923|28915|69
1618511700000|2021-04-15 18:35:00|28930|28922|28935.5|28927.5|28936.5|28928.5|28930|28922|46
1618512000000|2021-04-15 18:40:00|28935|28927|28931|28923|28935.5|28927.5|28930|28922|49
1618512300000|2021-04-15 18:45:00|28931.5|28923.5|28922|28914|28934.5|28926.5|28916.5|28908.5|85
1618512600000|2021-04-15 18:50:00|28923|28915|28926.5|28918.5|28934.5|28926.5|28922|28914|84
1618512900000|2021-04-15 18:55:00|28925.5|28917.5|28945.6|28915.6|28945.6|28925|28924|28915.6|93
1618513200000|2021-04-15 19:00:00|28945.8|28915.8|28946.2|28916.2|28947.6|28917.6|28936.1|28906.1|0
1618513500000|2021-04-15 19:05:00|28946.4|28916.4|28939.6|28909.6|28952.6|28922.6|28937.1|28907.1|0
1618513800000|2021-04-15 19:10:00|28939.4|28909.4|28919.8|28889.8|28939.6|28909.6|28914.3|28884.3|0
1618514100000|2021-04-15 19:15:00|28920|28890|28925.1|28895.1|28925.4|28895.4|28919.3|28889.3|0
1618514400000|2021-04-15 19:20:00|28925.4|28895.4|28914.1|28884.1|28927|28897|28913.6|28883.6|0
1618514700000|2021-04-15 19:25:00|28915.6|28885.6|28895.4|28865.4|28916.6|28886.6|28889|28859|0
1618515000000|2021-04-15 19:30:00|28895.6|28865.6|28920.9|28890.9|28920.9|28890.9|28895.1|28865.1|0
1618515300000|2021-04-15 19:35:00|28921.1|28891.1|28922.8|28892.8|28926.6|28896.6|28912.6|28882.6|0
1618515600000|2021-04-15 19:40:00|28919.1|28889.1|28923.4|28893.4|28928.7|28898.7|28917.9|28887.9|0
1618515900000|2021-04-15 19:45:00|28923.2|28893.2|28924.3|28894.3|28939.7|28909.7|28922.7|28892.7|0
1618516200000|2021-04-15 19:50:00|28924.5|28894.5|28902.2|28872.2|28931.4|28901.4|28901.5|28871.5|0
1618516500000|2021-04-15 19:55:00|28902.5|28872.5|28889.4|28859.4|28902.5|28872.5|28864.7|28834.7|0
1618516800000|2021-04-15 20:00:00|28893|28863|28892.8|28862.8|28894|28864|28885.9|28855.9|0
1618517100000|2021-04-15 20:05:00|28890.3|28860.3|28891.6|28861.6|28891.6|28861.6|28890.3|28860.3|0
1618517400000|2021-04-15 20:10:00|28890.3|28860.3|28881.8|28851.8|28891.6|28861.6|28879.4|28849.4|0
1618517700000|2021-04-15 20:15:00|28881.9|28851.9|28886.3|28856.3|28887.9|28857.9|28881.9|28851.9|0
1618518000000|2021-04-15 20:20:00|28886.5|28856.5|28884.4|28854.4|28886.9|28856.9|28883.7|28853.7|0
1618518300000|2021-04-15 20:25:00|28884.6|28854.6|28884.6|28854.6|28884.9|28854.9|28882.8|28852.8|0
1618518600000|2021-04-15 20:30:00|28883.3|28853.3|28884.5|28854.5|28885.7|28855.7|28880.9|28850.9|0
1618518900000|2021-04-15 20:35:00|28884.4|28854.4|28891.7|28861.7|28891.7|28861.7|28884.4|28854.4|0
1618519200000|2021-04-15 20:40:00|28892.9|28862.9|28882.7|28852.7|28894.1|28864.1|28882.7|28852.7|0
1618519500000|2021-04-15 20:45:00|28883.9|28853.9|28889.9|28859.9|28889.9|28859.9|28881.5|28851.5|0
1618519800000|2021-04-15 20:50:00|28888.7|28858.7|28882.4|28852.4|28888.7|28858.7|28878.5|28848.5|0
1618520100000|2021-04-15 20:55:00|28881.2|28851.2|28887.9|28857.9|28889.7|28859.7|28881.2|28851.2|0
1618520400000|2021-04-15 21:00:00|28887.5|28857.5|28886.4|28856.4|28890.3|28860.3|28885.4|28855.4|0
1618520700000|2021-04-15 21:05:00|28886.6|28856.6|28890.3|28860.3|28892.1|28862.1|28886.6|28856.6|0
1618521000000|2021-04-15 21:10:00|28891|28861|28891.2|28861.2|28891.4|28861.4|28889.8|28859.8|0
1618521300000|2021-04-15 21:15:00|28890.7|28860.7|28890|28860|28890.7|28860.7|28890|28860|0
1618521600000|2021-04-15 21:20:00|28889.8|28859.8|28889.4|28859.4|28890.8|28860.8|28889.3|28859.3|0
1618521900000|2021-04-15 21:25:00|28889.3|28859.3|28889.3|28859.3|28889.4|28859.4|28888.9|28858.9|0
1618522200000|2021-04-15 21:30:00|28888.7|28858.7|28888.9|28858.9|28889.1|28859.1|28888.4|28858.4|0
1618522500000|2021-04-15 21:35:00|28888.7|28858.7|28890.1|28860.1|28890.1|28860.1|28888.6|28858.6|0
1618522800000|2021-04-15 21:40:00|28890|28860|28889.4|28859.4|28890|28860|28889.4|28859.4|0
1618523100000|2021-04-15 21:45:00|28889.6|28859.6|28889.8|28859.8|28890.1|28860.1|28889.1|28859.1|0
1618523400000|2021-04-15 21:50:00|28889.6|28859.6|28890|28860|28890|28860|28889.6|28859.6|0
1618523700000|2021-04-15 21:55:00|28889.8|28859.8|28888.6|28858.6|28890.5|28860.5|28888.6|28858.6|0
1618524000000|2021-04-15 22:00:00|28886.2|28856.2|28880.7|28850.7|28886.2|28856.2|28875.9|28845.9|0
1618524300000|2021-04-15 22:05:00|28881.9|28851.9|28881|28851|28884.4|28854.4|28879.5|28849.5|0
1618524600000|2021-04-15 22:10:00|28879.7|28849.7|28886|28856|28888.5|28858.5|28879.7|28849.7|0
1618524900000|2021-04-15 22:15:00|28886.6|28856.6|28887.2|28857.2|28888.5|28858.5|28886|28856|0
1618525200000|2021-04-15 22:20:00|28888.5|28858.5|28884.5|28854.5|28888.5|28858.5|28883.6|28853.6|0
1618525500000|2021-04-15 22:25:00|28884.9|28854.9|28886.1|28856.1|28886.1|28856.1|28883.6|28853.6|0
1618525800000|2021-04-15 22:30:00|28884.9|28854.9|28886.4|28856.4|28888.9|28858.9|28883.6|28853.6|0
1618526100000|2021-04-15 22:35:00|28885.2|28855.2|28885.2|28855.2|28886.4|28856.4|28884|28854|0
1618526400000|2021-04-15 22:40:00|28885.8|28855.8|28885.9|28855.9|28886.4|28856.4|28885.2|28855.2|0
1618526700000|2021-04-15 22:45:00|28887.1|28857.1|28888.5|28858.5|28888.5|28858.5|28885.9|28855.9|0
1618527000000|2021-04-15 22:50:00|28889.7|28859.7|28889.7|28859.7|28889.7|28859.7|28888.5|28858.5|0
1618527300000|2021-04-15 22:55:00|28888.5|28858.5|28887.3|28857.3|28888.6|28858.6|28887.3|28857.3|0
1618527600000|2021-04-15 23:00:00|28888.6|28858.6|28888.8|28858.8|28890|28860|28888.6|28858.6|0
1618527900000|2021-04-15 23:05:00|28887.6|28857.6|28889|28859|28889.6|28859.6|28887.6|28857.6|0
1618528200000|2021-04-15 23:10:00|28890.2|28860.2|28893.4|28863.4|28893.4|28863.4|28889|28859|0
1618528500000|2021-04-15 23:15:00|28893.9|28863.9|28900.2|28870.2|28901.4|28871.4|28893.4|28863.4|0
1618528800000|2021-04-15 23:20:00|28901.4|28871.4|28902|28872|28902.7|28872.7|28900.8|28870.8|0
1618529100000|2021-04-15 23:25:00|28900.8|28870.8|28902|28872|28902|28872|28900.2|28870.2|0
1618529400000|2021-04-15 23:30:00|28901.4|28871.4|28903.5|28873.5|28903.5|28873.5|28900.8|28870.8|0
1618529700000|2021-04-15 23:35:00|28904.8|28874.8|28901.1|28871.1|28904.8|28874.8|28901.1|28871.1|0
1618530000000|2021-04-15 23:40:00|28906.7|28876.7|28906.7|28876.7|28907.9|28877.9|28906|28876|0
1618530300000|2021-04-15 23:45:00|28906|28876|28910.9|28880.9|28910.9|28880.9|28905.5|28875.5|0
1618530600000|2021-04-15 23:50:00|28909.7|28879.7|28909|28879|28912.1|28882.1|28907.2|28877.2|0
1618530900000|2021-04-15 23:55:00|28909.5|28879.5|28908|28878|28910.2|28880.2|28906.8|28876.8|0
1618531200000|2021-04-16 00:00:00|28906.8|28876.8|28911.9|28881.9|28915.2|28885.2|28900.8|28870.8|0
1618531500000|2021-04-16 00:05:00|28910.7|28880.7|28907.5|28877.5|28911.9|28881.9|28902.5|28872.5|0
1618531800000|2021-04-16 00:10:00|28908.8|28878.8|28901.5|28871.5|28908.8|28878.8|28901.5|28871.5|0
1618532100000|2021-04-16 00:15:00|28902.7|28872.7|28913.6|28883.6|28914.2|28884.2|28899.1|28869.1|0
1618532400000|2021-04-16 00:20:00|28914.2|28884.2|28906.9|28876.9|28914.2|28884.2|28906.3|28876.3|0
1618532700000|2021-04-16 00:25:00|28906.3|28876.3|28893.6|28863.6|28907.2|28877.2|28893.6|28863.6|0
1618533000000|2021-04-16 00:30:00|28893.9|28863.9|28900.2|28870.2|28906.3|28876.3|28893.6|28863.6|0
1618533300000|2021-04-16 00:35:00|28900.8|28870.8|28900.8|28870.8|28906.9|28876.9|28899.6|28869.6|0
1618533600000|2021-04-16 00:40:00|28901.4|28871.4|28905.7|28875.7|28906.3|28876.3|28895.9|28865.9|0
1618533900000|2021-04-16 00:45:00|28906|28876|28889.3|28859.3|28906.3|28876.3|28889.3|28859.3|0
1618534200000|2021-04-16 00:50:00|28892.9|28862.9|28894.1|28864.1|28894.7|28864.7|28889.3|28859.3|0
1618534500000|2021-04-16 00:55:00|28893.5|28863.5|28859.1|28829.1|28893.5|28863.5|28857.9|28827.9|0
1618534800000|2021-04-16 01:00:00|28858.5|28828.5|28864.7|28834.7|28864.7|28834.7|28854.3|28824.3|0
1618535100000|2021-04-16 01:05:00|28864.1|28834.1|28863.5|28833.5|28865.3|28835.3|28857.4|28827.4|0
1618535400000|2021-04-16 01:10:00|28864.1|28834.1|28864.7|28834.7|28865.3|28835.3|28859.9|28829.9|0
1618535700000|2021-04-16 01:15:00|28859.9|28829.9|28792.5|28787.5|28894|28889|28792|28787|2280
1618536000000|2021-04-16 01:20:00|28792|28787|28794.5|28789.5|28831.5|28826.5|28789|28784|1387
1618536300000|2021-04-16 01:25:00|28795|28790|28780|28775|28811|28806|28767|28762|1259
1618536600000|2021-04-16 01:30:00|28779|28774|28767|28762|28813|28808|28726.5|28721.5|4342
1618536900000|2021-04-16 01:35:00|28768.5|28763.5|28857|28852|28869|28864|28765|28760|3459
1618537200000|2021-04-16 01:40:00|28856.5|28851.5|28759|28754|28914.5|28909.5|28749.5|28744.5|5172
1618537500000|2021-04-16 01:45:00|28759.5|28754.5|28841|28836|28847|28842|28742|28737|3406
1618537800000|2021-04-16 01:50:00|28840|28835|28829.5|28824.5|28871|28866|28798.5|28793.5|2332
1618538100000|2021-04-16 01:55:00|28830.5|28825.5|28840|28835|28892|28887|28830|28825|2430
1618538400000|2021-04-16 02:00:00|28839.5|28834.5|28769|28764|28858|28853|28728.5|28723.5|3911
1618538700000|2021-04-16 02:05:00|28768.5|28763.5|28720|28715|28772|28767|28690.5|28685.5|3193
1618539000000|2021-04-16 02:10:00|28719.5|28714.5|28763|28758|28765.5|28760.5|28698.5|28693.5|1912
1618539300000|2021-04-16 02:15:00|28762.5|28757.5|28795|28790|28818|28813|28754|28749|2059
1618539600000|2021-04-16 02:20:00|28794|28789|28827|28822|28834|28829|28770.5|28765.5|1730
1618539900000|2021-04-16 02:25:00|28827.5|28822.5|28782.5|28777.5|28832.5|28827.5|28772.5|28767.5|1439
1618540200000|2021-04-16 02:30:00|28783|28778|28772|28767|28789.5|28784.5|28752.5|28747.5|1305
1618540500000|2021-04-16 02:35:00|28773|28768|28773|28768|28798.5|28793.5|28740.5|28735.5|1685
1618540800000|2021-04-16 02:40:00|28772.5|28767.5|28750|28745|28781|28776|28736|28731|986
1618541100000|2021-04-16 02:45:00|28750.5|28745.5|28767|28762|28781|28776|28738.5|28733.5|892
1618541400000|2021-04-16 02:50:00|28768|28763|28759.5|28754.5|28770|28765|28744.5|28739.5|807
1618541700000|2021-04-16 02:55:00|28759|28754|28761.5|28756.5|28765.5|28760.5|28736.5|28731.5|702
1618542000000|2021-04-16 03:00:00|28762|28757|28792.5|28787.5|28794|28789|28761.5|28756.5|1178
1618542300000|2021-04-16 03:05:00|28792|28787|28800|28795|28805.5|28800.5|28766.5|28761.5|797
1618542600000|2021-04-16 03:10:00|28799.5|28794.5|28795|28790|28801.5|28796.5|28776.5|28771.5|677
1618542900000|2021-04-16 03:15:00|28795.5|28790.5|28822.5|28817.5|28822.5|28817.5|28786|28781|867
1618543200000|2021-04-16 03:20:00|28823|28818|28871|28866|28871|28866|28814|28809|1570
1618543500000|2021-04-16 03:25:00|28870.5|28865.5|28849|28844|28898|28893|28841.5|28836.5|1936
1618543800000|2021-04-16 03:30:00|28849.5|28844.5|28848|28843|28862.5|28857.5|28835.5|28830.5|704
1618544100000|2021-04-16 03:35:00|28847|28842|28846.5|28841.5|28855|28850|28836.5|28831.5|361
1618544400000|2021-04-16 03:40:00|28846|28841|28846.5|28841.5|28863|28858|28835.5|28830.5|531
1618544700000|2021-04-16 03:45:00|28847|28842|28817|28812|28854.5|28849.5|28815.5|28810.5|665
1618545000000|2021-04-16 03:50:00|28816.5|28811.5|28825.5|28820.5|28829|28824|28815|28810|448
1618545300000|2021-04-16 03:55:00|28824|28819|28802.5|28797.5|28826.5|28821.5|28802|28797|578
1618545600000|2021-04-16 04:00:00|28824.3|28794.3|28826.6|28796.6|28826.9|28796.9|28820.1|28790.1|6
1618545900000|2021-04-16 04:05:00|28826.8|28796.8|28826.8|28796.8|28828|28798|28822.5|28792.5|0
1618546200000|2021-04-16 04:10:00|28826.7|28796.7|28828.3|28798.3|28828.3|28798.3|28821.8|28791.8|0
1618546500000|2021-04-16 04:15:00|28827.7|28797.7|28828.5|28798.5|28829.2|28799.2|28824.9|28794.9|0
1618546800000|2021-04-16 04:20:00|28828.8|28798.8|28829.1|28799.1|28829.8|28799.8|28828.5|28798.5|0
1618547100000|2021-04-16 04:25:00|28829.7|28799.7|28830.9|28800.9|28831.5|28801.5|28829.7|28799.7|0
1618547400000|2021-04-16 04:30:00|28831.2|28801.2|28833.5|28803.5|28833.5|28803.5|28831.2|28801.2|0
1618547700000|2021-04-16 04:35:00|28834.1|28804.1|28823.2|28793.2|28834.1|28804.1|28822.6|28792.6|0
1618548000000|2021-04-16 04:40:00|28823.8|28793.8|28827.4|28797.4|28828|28798|28823.8|28793.8|0
1618548300000|2021-04-16 04:45:00|28828|28798|28829.2|28799.2|28829.2|28799.2|28828|28798|0
1618548600000|2021-04-16 04:50:00|28828.6|28798.6|28834.7|28804.7|28834.7|28804.7|28828.6|28798.6|0
1618548900000|2021-04-16 04:55:00|28834.1|28804.1|28839.6|28809.6|28839.6|28809.6|28833.5|28803.5|0
1618549200000|2021-04-16 05:00:00|28840.2|28810.2|28856|28851|28868.5|28863.5|28798.5|28793.5|1325
1618549500000|2021-04-16 05:05:00|28856.5|28851.5|28844|28839|28883.5|28878.5|28837.5|28832.5|1004
1618549800000|2021-04-16 05:10:00|28843.5|28838.5|28836.5|28831.5|28845|28840|28821.5|28816.5|522
1618550100000|2021-04-16 05:15:00|28838|28833|28846.5|28841.5|28849.5|28844.5|28831|28826|372
1618550400000|2021-04-16 05:20:00|28847|28842|28865.5|28860.5|28871|28866|28843|28838|611
1618550700000|2021-04-16 05:25:00|28866.5|28861.5|28881|28876|28889.5|28884.5|28858|28853|681
1618551000000|2021-04-16 05:30:00|28880.5|28875.5|28892.5|28887.5|28906|28901|28874.5|28869.5|1079
1618551300000|2021-04-16 05:35:00|28892|28887|28967.5|28962.5|28976.5|28971.5|28892|28887|2651
1618551600000|2021-04-16 05:40:00|28968|28963|29026.5|29021.5|29040.5|29035.5|28968|28963|3335
1618551900000|2021-04-16 05:45:00|29027|29022|29015|29010|29062.5|29057.5|29009.5|29004.5|2168
1618552200000|2021-04-16 05:50:00|29015.5|29010.5|29068.5|29063.5|29085|29080|29015|29010|1920
1618552500000|2021-04-16 05:55:00|29071.5|29066.5|29073|29068|29087.5|29082.5|29046.5|29041.5|1499
1618552800000|2021-04-16 06:00:00|29071.5|29066.5|29031.5|29026.5|29084|29079|29031|29026|1323
1618553100000|2021-04-16 06:05:00|29033|29028|29048.5|29043.5|29056.5|29051.5|29033|29028|905
1618553400000|2021-04-16 06:10:00|29049|29044|29042|29037|29059|29054|29032|29027|721
1618553700000|2021-04-16 06:15:00|29042.5|29037.5|28999|28994|29045|29040|28992.5|28987.5|1716
1618554000000|2021-04-16 06:20:00|28999.5|28994.5|28973|28968|29018|29013|28963.5|28958.5|1105
1618554300000|2021-04-16 06:25:00|28972.5|28967.5|28994|28989|29005|29000|28969.5|28964.5|741
1618554600000|2021-04-16 06:30:00|28993|28988|28946|28941|28994.5|28989.5|28935.5|28930.5|1781
1618554900000|2021-04-16 06:35:00|28945.5|28940.5|28954.5|28949.5|28958|28953|28939.5|28934.5|715
1618555200000|2021-04-16 06:40:00|28955|28950|28956|28951|28970.5|28965.5|28944.5|28939.5|599
1618555500000|2021-04-16 06:45:00|28956.5|28951.5|28944.5|28939.5|28969.5|28964.5|28939|28934|639
1618555800000|2021-04-16 06:50:00|28944|28939|28966.5|28961.5|28966.5|28961.5|28938|28933|491
1618556100000|2021-04-16 06:55:00|28966|28961|28965|28960|28967|28962|28949|28944|479
1618556400000|2021-04-16 07:00:00|28966|28961|28992.5|28987.5|28995.5|28990.5|28942.5|28937.5|991
1618556700000|2021-04-16 07:05:00|28993|28988|29014.5|29009.5|29027|29022|28990.5|28985.5|1098
1618557000000|2021-04-16 07:10:00|29015.5|29010.5|29010.5|29005.5|29025.5|29020.5|29008|29003|402
1618557300000|2021-04-16 07:15:00|29011|29006|28996.5|28991.5|29021|29016|28989.5|28984.5|666
1618557600000|2021-04-16 07:20:00|28998|28993|29047.5|29042.5|29049.5|29044.5|28991|28986|980
1618557900000|2021-04-16 07:25:00|29048|29043|29029.5|29024.5|29055.5|29050.5|29026|29021|791
1618558200000|2021-04-16 07:30:00|29030|29025|29036.5|29031.5|29037.5|29032.5|29017.5|29012.5|581
1618558500000|2021-04-16 07:35:00|29036|29031|29033.5|29028.5|29044.5|29039.5|29024.5|29019.5|483
1618558800000|2021-04-16 07:40:00|29033|29028|29016.5|29011.5|29040|29035|29011|29006|544
1618559100000|2021-04-16 07:45:00|29016|29011|29014|29009|29032.5|29027.5|29013|29008|463
1618559400000|2021-04-16 07:50:00|29014.5|29009.5|29005.5|29000.5|29016|29011|28999.5|28994.5|739
1618559700000|2021-04-16 07:55:00|29007|29002|29012|29007|29021|29016|29003|28998|1107
1618560000000|2021-04-16 08:00:00|29011|29006|29005|29000|29028.5|29023.5|28989|28984|1028
1618560300000|2021-04-16 08:05:00|29004.5|28999.5|28998.5|28993.5|29014.5|29009.5|28980.5|28975.5|1335
1618560600000|2021-04-16 08:10:00|28997|28992|29008|29003|29018.5|29013.5|28983|28978|980
1618560900000|2021-04-16 08:15:00|29009|29004|29012|29007|29016|29011|29000.5|28995.5|337
1618561200000|2021-04-16 08:20:00|29013|29008|28987|28982|29014.5|29009.5|28979.5|28974.5|470
1618561500000|2021-04-16 08:25:00|28986.5|28981.5|28999.5|28994.5|29013|29008|28977|28972|854
1618561800000|2021-04-16 08:30:00|29000.5|28970.5|28975.1|28945.1|29004.2|28974.2|28975.1|28945.1|0
1618562100000|2021-04-16 08:35:00|28975.7|28945.7|28982.3|28952.3|28982.3|28952.3|28971.1|28941.1|0
1618562400000|2021-04-16 08:40:00|28981.7|28951.7|28986.5|28956.5|28994.4|28964.4|28977.4|28947.4|0
1618562700000|2021-04-16 08:45:00|28985.9|28955.9|28993.1|28963.1|28996.9|28966.9|28985.9|28955.9|0
1618563000000|2021-04-16 08:50:00|28993.8|28963.8|28992.4|28962.4|28997.4|28967.4|28988.9|28958.9|0
1618563300000|2021-04-16 08:55:00|28991.7|28961.7|28997.8|28967.8|28997.8|28967.8|28988.1|28958.1|0
1618563600000|2021-04-16 09:00:00|28997.2|28967.2|28993.8|28963.8|28998.5|28968.5|28989|28959|0
1618563900000|2021-04-16 09:05:00|28993.5|28963.5|28998.7|28968.7|28999.3|28969.3|28992.6|28962.6|0
1618564200000|2021-04-16 09:10:00|28999.3|28969.3|29015.4|28985.4|29016|28986|28993.8|28963.8|0
1618564500000|2021-04-16 09:15:00|29017|29009|29015|29007|29032|29024|29012|29004|326
1618564800000|2021-04-16 09:20:00|29014.5|29006.5|29016.5|29008.5|29019.5|29011.5|29006|28998|125
1618565100000|2021-04-16 09:25:00|29016|29008|29026.5|29018.5|29028|29020|29013.5|29005.5|129
1618565400000|2021-04-16 09:30:00|29026|29018|29024|29016|29037.5|29029.5|29017|29009|160
1618565700000|2021-04-16 09:35:00|29023.5|29015.5|29038.5|29030.5|29040.5|29032.5|29023|29015|139
1618566000000|2021-04-16 09:40:00|29038|29030|29040|29032|29049|29041|29035.5|29027.5|114
1618566300000|2021-04-16 09:45:00|29040.5|29032.5|29044|29036|29044.5|29036.5|29031|29023|56
1618566600000|2021-04-16 09:50:00|29044.5|29036.5|29039|29031|29050.5|29042.5|29037|29029|101
1618566900000|2021-04-16 09:55:00|29040|29032|29030|29022|29042.5|29034.5|29028.5|29020.5|72
1618567200000|2021-04-16 10:00:00|29030.5|29022.5|29023.5|29015.5|29031|29023|29021|29013|78
1618567500000|2021-04-16 10:05:00|29023|29015|29036.5|29028.5|29043.5|29035.5|29023|29015|63
1618567800000|2021-04-16 10:10:00|29036|29028|29034.5|29026.5|29038.5|29030.5|29032.5|29024.5|27
1618568100000|2021-04-16 10:15:00|29036|29028|29034.5|29026.5|29037.5|29029.5|29030|29022|16
1618568400000|2021-04-16 10:20:00|29035|29027|29033|29025|29044|29036|29032.5|29024.5|35
1618568700000|2021-04-16 10:25:00|29032.5|29024.5|29037|29029|29038|29030|29031.5|29023.5|13
1618569000000|2021-04-16 10:30:00|29036.5|29028.5|29027|29019|29037|29029|29025|29017|41
1618569300000|2021-04-16 10:35:00|29026.5|29018.5|29029|29021|29031|29023|29025|29017|24
1618569600000|2021-04-16 10:40:00|29029.5|29021.5|29023|29015|29030.5|29022.5|29023|29015|36
1618569900000|2021-04-16 10:45:00|29022.5|29014.5|29034|29026|29038|29030|29022|29014|51
1618570200000|2021-04-16 10:50:00|29033|29025|29035|29027|29035|29027|29030|29022|20
1618570500000|2021-04-16 10:55:00|29035.5|29027.5|29035.5|29027.5|29042|29034|29032|29024|43
1618570800000|2021-04-16 11:00:00|29035|29027|29038|29030|29038|29030|29029.5|29021.5|22
1618571100000|2021-04-16 11:05:00|29038.5|29030.5|29044|29036|29044|29036|29035.5|29027.5|38
1618571400000|2021-04-16 11:10:00|29045.5|29037.5|29048|29040|29048.5|29040.5|29041.5|29033.5|79
1618571700000|2021-04-16 11:15:00|29048.5|29040.5|29049|29041|29050|29042|29045.5|29037.5|44
1618572000000|2021-04-16 11:20:00|29048|29040|29039|29031|29049.5|29041.5|29032|29024|155
1618572300000|2021-04-16 11:25:00|29038|29030|29040|29032|29040|29032|29032.5|29024.5|53
1618572600000|2021-04-16 11:30:00|29040.5|29032.5|29043|29035|29043|29035|29038|29030|59
1618572900000|2021-04-16 11:35:00|29044|29036|29053.5|29045.5|29054.5|29046.5|29044|29036|54
1618573200000|2021-04-16 11:40:00|29054|29046|29054|29046|29057|29049|29048|29040|38
1618573500000|2021-04-16 11:45:00|29054.5|29046.5|29054|29046|29056|29048|29048|29040|34
1618573800000|2021-04-16 11:50:00|29055.5|29047.5|29053.5|29045.5|29062|29054|29053.5|29045.5|82
1618574100000|2021-04-16 11:55:00|29053|29045|29058.5|29050.5|29058.5|29050.5|29049|29041|34
1618574400000|2021-04-16 12:00:00|29057.5|29049.5|29055.5|29047.5|29061|29053|29053|29045|48
1618574700000|2021-04-16 12:05:00|29056|29048|29061|29053|29061|29053|29053|29045|25
1618575000000|2021-04-16 12:10:00|29061.5|29053.5|29069.5|29061.5|29071|29063|29059.5|29051.5|119
1618575300000|2021-04-16 12:15:00|29070.5|29062.5|29056.5|29048.5|29070.5|29062.5|29056.5|29048.5|112
1618575600000|2021-04-16 12:20:00|29057|29049|29054|29046|29059|29051|29044|29036|61
1618575900000|2021-04-16 12:25:00|29053.5|29045.5|29052.5|29044.5|29057|29049|29048|29040|25
1618576200000|2021-04-16 12:30:00|29053|29045|29048|29040|29054.5|29046.5|29044|29036|64
1618576500000|2021-04-16 12:35:00|29048.5|29040.5|29057|29049|29059|29051|29045|29037|96
1618576800000|2021-04-16 12:40:00|29057.5|29049.5|29049|29041|29058.5|29050.5|29047.5|29039.5|48
1618577100000|2021-04-16 12:45:00|29049.5|29041.5|29052.5|29044.5|29057.5|29049.5|29045|29037|40
1618577400000|2021-04-16 12:50:00|29052|29044|29049.5|29041.5|29052.5|29044.5|29045|29037|39
1618577700000|2021-04-16 12:55:00|29050|29042|29058.5|29050.5|29058.5|29050.5|29050|29042|39
1618578000000|2021-04-16 13:00:00|29059|29051|29046.5|29038.5|29060|29052|29044|29036|73
1618578300000|2021-04-16 13:05:00|29046|29038|29029.5|29021.5|29049.5|29041.5|29027.5|29019.5|138
1618578600000|2021-04-16 13:10:00|29030|29022|29022|29014|29034.5|29026.5|29021.5|29013.5|84
1618578900000|2021-04-16 13:15:00|29022.5|29014.5|29029.5|29021.5|29033.5|29025.5|29018|29010|76
1618579200000|2021-04-16 13:20:00|29029|29021|29031.5|29023.5|29034|29026|29021.5|29013.5|48
1618579500000|2021-04-16 13:25:00|29031|29023|29041|29033|29045|29037|29025.5|29017.5|82
1618579800000|2021-04-16 13:30:00|29040.5|29032.5|28985|28977|29046.5|29038.5|28984|28976|500
1618580100000|2021-04-16 13:35:00|28985.5|28977.5|28999|28991|29003.5|28995.5|28982.5|28974.5|214
1618580400000|2021-04-16 13:40:00|28998.5|28990.5|28979|28971|28999.5|28991.5|28977.5|28969.5|286
1618580700000|2021-04-16 13:45:00|28979.5|28971.5|28981|28973|28984.5|28976.5|28966|28958|232
1618581000000|2021-04-16 13:50:00|28981.5|28973.5|28937|28929|28990|28982|28937|28929|463
1618581300000|2021-04-16 13:55:00|28937.5|28929.5|28954|28946|28955.5|28947.5|28936.5|28928.5|246
1618581600000|2021-04-16 14:00:00|28954.5|28946.5|28972.5|28964.5|28974.5|28966.5|28949|28941|174
1618581900000|2021-04-16 14:05:00|28973|28965|29004|28996|29006.5|28998.5|28973|28965|301
1618582200000|2021-04-16 14:10:00|29004.5|28996.5|29014|29006|29020.5|29012.5|28998|28990|254
1618582500000|2021-04-16 14:15:00|29015|29007|29055|29047|29056.5|29048.5|29009.5|29001.5|343
1618582800000|2021-04-16 14:20:00|29055.5|29047.5|29032|29024|29063.5|29055.5|29029.5|29021.5|278
1618583100000|2021-04-16 14:25:00|29032.5|29024.5|29015.5|29007.5|29039|29031|29015|29007|171
1618583400000|2021-04-16 14:30:00|29016|29008|29014.5|29006.5|29030.5|29022.5|29012|29004|122
1618583700000|2021-04-16 14:35:00|29013.5|29005.5|29016|29008|29016|29008|29001.5|28993.5|123
1618584000000|2021-04-16 14:40:00|29016.5|29008.5|29022.5|29014.5|29027|29019|29016|29008|151
1618584300000|2021-04-16 14:45:00|29021.5|29013.5|29036.5|29028.5|29042.5|29034.5|29016|29008|86
1618584600000|2021-04-16 14:50:00|29036|29028|29033|29025|29037|29029|29020.5|29012.5|80
1618584900000|2021-04-16 14:55:00|29033.5|29025.5|29014|29006|29033.5|29025.5|29014|29006|56
1618585200000|2021-04-16 15:00:00|29014.5|29006.5|29014.5|29006.5|29018.5|29010.5|29004.5|28996.5|97
1618585500000|2021-04-16 15:05:00|29015|29007|29019|29011|29027.5|29019.5|29010.5|29002.5|34
1618585800000|2021-04-16 15:10:00|29018.5|29010.5|29001|28993|29019|29011|29000.5|28992.5|85
1618586100000|2021-04-16 15:15:00|29002.5|28994.5|29019|29011|29021.5|29013.5|28997|28989|93
1618586400000|2021-04-16 15:20:00|29020|29012|29028|29020|29029|29021|29016.5|29008.5|269
1618586700000|2021-04-16 15:25:00|29027.5|29019.5|29015|29007|29034.5|29026.5|29008|29000|133
1618587000000|2021-04-16 15:30:00|29015.5|29007.5|29027|29019|29027|29019|29012.5|29004.5|64
1618587300000|2021-04-16 15:35:00|29026.5|29018.5|29032|29024|29035|29027|29014.5|29006.5|149
1618587600000|2021-04-16 15:40:00|29031.5|29023.5|29041|29033|29042.5|29034.5|29031.5|29023.5|128
1618587900000|2021-04-16 15:45:00|29041.5|29033.5|29041|29033|29042.5|29034.5|29033|29025|65
1618588200000|2021-04-16 15:50:00|29040.5|29032.5|29045.5|29037.5|29049.5|29041.5|29040|29032|60
1618588500000|2021-04-16 15:55:00|29045|29037|29041.5|29033.5|29048|29040|29038.5|29030.5|57
1618588800000|2021-04-16 16:00:00|29041|29033|29042.5|29034.5|29048.5|29040.5|29039|29031|54
1618589100000|2021-04-16 16:05:00|29041.5|29033.5|29036|29028|29042|29034|29029.5|29021.5|61
1618589400000|2021-04-16 16:10:00|29036.5|29028.5|29029|29021|29036.5|29028.5|29022.5|29014.5|62
1618589700000|2021-04-16 16:15:00|29028.5|29020.5|29025|29017|29030.5|29022.5|29023|29015|45
1618590000000|2021-04-16 16:20:00|29025.5|29017.5|29034.5|29026.5|29035|29027|29020.5|29012.5|61
1618590300000|2021-04-16 16:25:00|29035|29027|29027|29019|29035.5|29027.5|29025|29017|33
1618590600000|2021-04-16 16:30:00|29026.5|29018.5|29028.5|29020.5|29029.5|29021.5|29021|29013|16
1618590900000|2021-04-16 16:35:00|29029|29021|29030|29022|29030.5|29022.5|29024|29016|43
1618591200000|2021-04-16 16:40:00|29030.5|29022.5|29028|29020|29032.5|29024.5|29026|29018|28
1618591500000|2021-04-16 16:45:00|29027.5|29019.5|29036|29028|29036.5|29028.5|29021.5|29013.5|43
1618591800000|2021-04-16 16:50:00|29036.5|29028.5|29029|29021|29037|29029|29025.5|29017.5|54
1618592100000|2021-04-16 16:55:00|29028.5|29020.5|29032.5|29024.5|29034|29026|29027|29019|35
1618592400000|2021-04-16 17:00:00|29032|29024|29031.5|29023.5|29040|29032|29027.5|29019.5|52
1618592700000|2021-04-16 17:05:00|29031|29023|29029|29021|29032.5|29024.5|29026|29018|32
1618593000000|2021-04-16 17:10:00|29029.5|29021.5|29022|29014|29031|29023|29021|29013|23
1618593300000|2021-04-16 17:15:00|29022.5|29014.5|29027.5|29019.5|29032.5|29024.5|29021|29013|13
1618593600000|2021-04-16 17:20:00|29028|29020|29030|29022|29030.5|29022.5|29026.5|29018.5|8
1618593900000|2021-04-16 17:25:00|29029.5|29021.5|29045|29037|29045.5|29037.5|29029|29021|53
1618594200000|2021-04-16 17:30:00|29044.5|29036.5|29049.5|29041.5|29052.5|29044.5|29044|29036|72
1618594500000|2021-04-16 17:35:00|29049|29041|29058|29050|29058.5|29050.5|29048.5|29040.5|58
1618594800000|2021-04-16 17:40:00|29058.5|29050.5|29055|29047|29059|29051|29049|29041|21
1618595100000|2021-04-16 17:45:00|29055.5|29047.5|29059|29051|29066|29058|29055|29047|59
1618595400000|2021-04-16 17:50:00|29059.5|29051.5|29052.5|29044.5|29060|29052|29052|29044|27
1618595700000|2021-04-16 17:55:00|29052|29044|29040|29032|29053.5|29045.5|29040|29032|37
1618596000000|2021-04-16 18:00:00|29039.5|29031.5|29048|29040|29048.5|29040.5|29030.5|29022.5|41
1618596300000|2021-04-16 18:05:00|29048.5|29040.5|29048.5|29040.5|29054|29046|29044.5|29036.5|41
1618596600000|2021-04-16 18:10:00|29050.5|29042.5|29042.5|29034.5|29066|29058|29042.5|29034.5|42
1618596900000|2021-04-16 18:15:00|29042|29034|29046.5|29038.5|29048.5|29040.5|29033.5|29025.5|81
1618597200000|2021-04-16 18:20:00|29046|29038|29051|29043|29052|29044|29042|29034|29
1618597500000|2021-04-16 18:25:00|29051.5|29043.5|29051.5|29043.5|29057|29049|29047.5|29039.5|14
1618597800000|2021-04-16 18:30:00|29051|29043|29056.5|29048.5|29057|29049|29047.5|29039.5|19
1618598100000|2021-04-16 18:35:00|29056|29048|29047|29039|29056.5|29048.5|29047|29039|39
1618598400000|2021-04-16 18:40:00|29046.5|29038.5|29049.5|29041.5|29056|29048|29044|29036|48
1618598700000|2021-04-16 18:45:00|29049|29041|29054.5|29046.5|29056|29048|29041|29033|67
1618599000000|2021-04-16 18:50:00|29056.5|29048.5|29070|29062|29071|29063|29055|29047|109
1618599300000|2021-04-16 18:55:00|29071|29063|29084.5|29054.5|29084.5|29067.5|29058|29050|102
1618599600000|2021-04-16 19:00:00|29084.7|29054.7|29072.4|29042.4|29085|29055|29072.4|29042.4|0
1618599900000|2021-04-16 19:05:00|29072.6|29042.6|29079.9|29049.9|29080.4|29050.4|29072.1|29042.1|0
1618600200000|2021-04-16 19:10:00|29079.7|29049.7|29081.8|29051.8|29082|29052|29069.5|29039.5|0
1618600500000|2021-04-16 19:15:00|29081.5|29051.5|29087.3|29057.3|29088.2|29058.2|29079.6|29049.6|0
1618600800000|2021-04-16 19:20:00|29087.5|29057.5|29079.2|29049.2|29089.3|29059.3|29074.2|29044.2|0
1618601100000|2021-04-16 19:25:00|29079|29049|29086.6|29056.6|29086.8|29056.8|29072.5|29042.5|0
1618601400000|2021-04-16 19:30:00|29086.8|29056.8|29073.4|29043.4|29087.1|29057.1|29071|29041|0
1618601700000|2021-04-16 19:35:00|29073.1|29043.1|29081.2|29051.2|29081.2|29051.2|29073.1|29043.1|0
1618602000000|2021-04-16 19:40:00|29081.4|29051.4|29079.6|29049.6|29081.9|29051.9|29073.9|29043.9|0
1618602300000|2021-04-16 19:45:00|29079.3|29049.3|29062.6|29032.6|29079.3|29049.3|29056.6|29026.6|0
1618602600000|2021-04-16 19:50:00|29063.1|29033.1|29053.2|29023.2|29071.6|29041.6|29047.3|29017.3|0
1618602900000|2021-04-16 19:55:00|29053.5|29023.5|29044.1|29014.1|29054|29024|29033.6|29003.6|0
1618603200000|2021-04-16 20:00:00|29045.4|29015.4|29031.8|29001.8|29045.4|29015.4|29025.8|28995.8|0
1618603500000|2021-04-16 20:05:00|29027|28997|29024.5|28994.5|29029.4|28999.4|29023.3|28993.3|0
1618603800000|2021-04-16 20:10:00|29025.7|28995.7|29019.9|28989.9|29029.4|28999.4|29017.1|28987.1|0
1618604100000|2021-04-16 20:15:00|29020.7|28990.7|29019.4|28989.4|29021.4|28991.4|29017.2|28987.2|0
1618604400000|2021-04-16 20:20:00|29019.5|28989.5|29021.1|28991.1|29021.1|28991.1|29017.6|28987.6|0
1618604700000|2021-04-16 20:25:00|29021.6|28991.6|29023.6|28993.6|29024|28994|29021.6|28991.6|0
1618605000000|2021-04-16 20:30:00|29021.5|28991.5|29025.2|28995.2|29026.3|28996.3|29021.5|28991.5|0
1618605300000|2021-04-16 20:35:00|29024|28994|29022.2|28992.2|29026.4|28996.4|29021|28991|0
1618605600000|2021-04-16 20:40:00|29021|28991|29022.2|28992.2|29024.6|28994.6|29018.6|28988.6|0
1618605900000|2021-04-16 20:45:00|29023.4|28993.4|29021.2|28991.2|29023.6|28993.6|29018.8|28988.8|0
1618606200000|2021-04-16 20:50:00|29020|28990|29017.6|28987.6|29021.2|28991.2|29017.6|28987.6|0
1618606500000|2021-04-16 20:55:00|29018.8|28988.8|29020.4|28990.4|29023.7|28993.7|29016.3|28986.3|0
1618783200000|2021-04-18 22:00:00|28984.3|28954.3|28995.7|28965.7|28996.9|28966.9|28982.8|28952.8|0
1618783500000|2021-04-18 22:05:00|28994.5|28964.5|28992.1|28962.1|28995.7|28965.7|28988.4|28958.4|0
1618783800000|2021-04-18 22:10:00|28990.9|28960.9|28989.7|28959.7|28990.9|28960.9|28988.5|28958.5|0
1618784100000|2021-04-18 22:15:00|28989.6|28959.6|28989.6|28959.6|28989.6|28959.6|28988.4|28958.4|0
1618784400000|2021-04-18 22:20:00|28990.2|28960.2|28990.8|28960.8|28993.3|28963.3|28989.6|28959.6|0
1618784700000|2021-04-18 22:25:00|28991.4|28961.4|28993.3|28963.3|28993.3|28963.3|28991.4|28961.4|0
1618785000000|2021-04-18 22:30:00|28994.5|28964.5|28993.8|28963.8|28995|28965|28993.3|28963.3|0
1618785300000|2021-04-18 22:35:00|28995|28965|28996.7|28966.7|28996.7|28966.7|28993.8|28963.8|0
1618785600000|2021-04-18 22:40:00|28994|28964|28995.3|28965.3|28995.3|28965.3|28994|28964|0
1618785900000|2021-04-18 22:45:00|28994|28964|28995.3|28965.3|28995.8|28965.8|28994|28964|0
1618786200000|2021-04-18 22:50:00|28994.6|28964.6|28998.1|28968.1|28998.1|28968.1|28994.6|28964.6|0
1618786500000|2021-04-18 22:55:00|28998.7|28968.7|28999.6|28969.6|29002|28972|28998.1|28968.1|0
1618786800000|2021-04-18 23:00:00|28998.4|28968.4|28998.8|28968.8|29001.2|28971.2|28997.2|28967.2|0
1618787100000|2021-04-18 23:05:00|29000|28970|29002.5|28972.5|29003.7|28973.7|29000|28970|0
1618787400000|2021-04-18 23:10:00|29001.2|28971.2|29000.9|28970.9|29002.5|28972.5|29000.9|28970.9|0
1618787700000|2021-04-18 23:15:00|29002.1|28972.1|28998.5|28968.5|29002.1|28972.1|28997.3|28967.3|0
1618788000000|2021-04-18 23:20:00|28999.7|28969.7|28996.6|28966.6|29000.9|28970.9|28996.6|28966.6|0
1618788300000|2021-04-18 23:25:00|28995.4|28965.4|28990.4|28960.4|28995.4|28965.4|28990.4|28960.4|0
1618788600000|2021-04-18 23:30:00|28987.9|28957.9|28996.4|28966.4|28996.4|28966.4|28987.9|28957.9|0
1618788900000|2021-04-18 23:35:00|28995.2|28965.2|28994|28964|28996.4|28966.4|28994|28964|0
1618789200000|2021-04-18 23:40:00|28993.3|28963.3|28990.3|28960.3|28993.3|28963.3|28989.1|28959.1|0
1618789500000|2021-04-18 23:45:00|28990.9|28960.9|28991.5|28961.5|28994.2|28964.2|28990.9|28960.9|0
1618789800000|2021-04-18 23:50:00|28992.1|28962.1|28986.9|28956.9|28992.7|28962.7|28986.6|28956.6|0
1618790100000|2021-04-18 23:55:00|28982|28952|28971.9|28941.9|28983.3|28953.3|28971.9|28941.9|0
1618790400000|2021-04-19 00:00:00|28973.1|28943.1|28979.7|28949.7|28979.7|28949.7|28969.6|28939.6|0
1618790700000|2021-04-19 00:05:00|28978.4|28948.4|28968.4|28938.4|28978.4|28948.4|28962.3|28932.3|0
1618791000000|2021-04-19 00:10:00|28969.6|28939.6|28975.2|28945.2|28977.7|28947.7|28968.3|28938.3|0
1618791300000|2021-04-19 00:15:00|28974.6|28944.6|28975.7|28945.7|28980|28950|28972.3|28942.3|0
1618791600000|2021-04-19 00:20:00|28975.1|28945.1|28969|28939|28975.7|28945.7|28965.3|28935.3|0
1618791900000|2021-04-19 00:25:00|28969.6|28939.6|28969.8|28939.8|28973.8|28943.8|28968.8|28938.8|0
1618792200000|2021-04-19 00:30:00|28969.5|28939.5|28982.4|28952.4|28987.8|28957.8|28963.7|28933.7|0
1618792500000|2021-04-19 00:35:00|28982.1|28952.1|28995.3|28965.3|28999.8|28969.8|28976.9|28946.9|0
1618792800000|2021-04-19 00:40:00|28995.9|28965.9|28989.4|28959.4|28996.1|28966.1|28989.4|28959.4|0
1618793100000|2021-04-19 00:45:00|28990|28960|29000.3|28970.3|29000.9|28970.9|28989.4|28959.4|0
1618793400000|2021-04-19 00:50:00|29003.9|28973.9|29001.5|28971.5|29005.1|28975.1|28996.6|28966.6|0
1618793700000|2021-04-19 00:55:00|29001.8|28971.8|28996|28966|29001.8|28971.8|28991.8|28961.8|0
1618794000000|2021-04-19 01:00:00|28996.6|28966.6|28990|28960|28999.1|28969.1|28990|28960|0
1618794300000|2021-04-19 01:05:00|28990.6|28960.6|28989.8|28959.8|29000.4|28970.4|28950|28920|0
1618794600000|2021-04-19 01:10:00|28989.2|28959.2|28990.4|28960.4|28991|28961|28984.4|28954.4|0
1618794900000|2021-04-19 01:15:00|28995.3|28965.3|28948|28943|29030|29025|28942.5|28937.5|1537
1618795200000|2021-04-19 01:20:00|28947.5|28942.5|28903|28898|28948|28943|28902|28897|1433
1618795500000|2021-04-19 01:25:00|28904|28899|28899|28894|28906.5|28901.5|28880.5|28875.5|1215
1618795800000|2021-04-19 01:30:00|28905.5|28900.5|28856.5|28851.5|28908|28903|28774.5|28769.5|5486
1618796100000|2021-04-19 01:35:00|28857|28852|28901.5|28896.5|28909.5|28904.5|28790.5|28785.5|3764
1618796400000|2021-04-19 01:40:00|28904.5|28899.5|28952|28947|28953|28948|28860.5|28855.5|3806
1618796700000|2021-04-19 01:45:00|28953.5|28948.5|29008.5|29003.5|29010.5|29005.5|28924|28919|3596
1618797000000|2021-04-19 01:50:00|29007|29002|29088.5|29083.5|29112|29107|28999|28994|4583
1618797300000|2021-04-19 01:55:00|29087.5|29082.5|29108.5|29103.5|29170|29165|29087.5|29082.5|4034
1618797600000|2021-04-19 02:00:00|29106.5|29101.5|29189.5|29184.5|29200|29195|29062.5|29057.5|3835
1618797900000|2021-04-19 02:05:00|29190.5|29185.5|29203.5|29198.5|29224|29219|29177|29172|3590
1618798200000|2021-04-19 02:10:00|29204|29199|29258|29253|29258.5|29253.5|29200.5|29195.5|2469
1618798500000|2021-04-19 02:15:00|29257.5|29252.5|29274.5|29269.5|29304|29299|29234.5|29229.5|3213
1618798800000|2021-04-19 02:20:00|29272.5|29267.5|29301.5|29296.5|29324.5|29319.5|29272|29267|2300
1618799100000|2021-04-19 02:25:00|29302|29297|29293.5|29288.5|29333|29328|29275.5|29270.5|2530
1618799400000|2021-04-19 02:30:00|29295|29290|29286.5|29281.5|29318|29313|29267|29262|1751
1618799700000|2021-04-19 02:35:00|29290.5|29285.5|29279|29274|29318|29313|29276|29271|1611
1618800000000|2021-04-19 02:40:00|29278|29273|29306.5|29301.5|29326.5|29321.5|29278|29273|1618
1618800300000|2021-04-19 02:45:00|29306|29301|29299.5|29294.5|29341|29336|29289.5|29284.5|1879
1618800600000|2021-04-19 02:50:00|29300|29295|29304.5|29299.5|29327|29322|29298|29293|1002
1618800900000|2021-04-19 02:55:00|29305.5|29300.5|29270.5|29265.5|29319|29314|29246.5|29241.5|1568
1618801200000|2021-04-19 03:00:00|29272.5|29267.5|29252|29247|29280.5|29275.5|29247.5|29242.5|941
1618801500000|2021-04-19 03:05:00|29251.5|29246.5|29234|29229|29269.5|29264.5|29231|29226|1247
1618801800000|2021-04-19 03:10:00|29233.5|29228.5|29264|29259|29271.5|29266.5|29222.5|29217.5|1212
1618802100000|2021-04-19 03:15:00|29265.5|29260.5|29280|29275|29291.5|29286.5|29263|29258|976
1618802400000|2021-04-19 03:20:00|29280.5|29275.5|29275|29270|29293.5|29288.5|29262.5|29257.5|833
1618802700000|2021-04-19 03:25:00|29274|29269|29260|29255|29287.5|29282.5|29257.5|29252.5|909
1618803000000|2021-04-19 03:30:00|29259.5|29254.5|29258|29253|29262|29257|29238.5|29233.5|665
1618803300000|2021-04-19 03:35:00|29259|29254|29241.5|29236.5|29260.5|29255.5|29233.5|29228.5|592
1618803600000|2021-04-19 03:40:00|29241|29236|29240|29235|29254.5|29249.5|29232.5|29227.5|472
1618803900000|2021-04-19 03:45:00|29239.5|29234.5|29237|29232|29244.5|29239.5|29228|29223|479
1618804200000|2021-04-19 03:50:00|29236.5|29231.5|29219|29214|29237|29232|29211.5|29206.5|697
1618804500000|2021-04-19 03:55:00|29217|29212|29229.5|29224.5|29230.5|29225.5|29201|29196|709
1618804800000|2021-04-19 04:00:00|29230.4|29200.4|29232.8|29202.8|29233.1|29203.1|29229.8|29199.8|3
1618805100000|2021-04-19 04:05:00|29232.5|29202.5|29234.6|29204.6|29235.8|29205.8|29232.5|29202.5|0
1618805400000|2021-04-19 04:10:00|29235.2|29205.2|29235.1|29205.1|29235.4|29205.4|29234.2|29204.2|0
1618805700000|2021-04-19 04:15:00|29235.4|29205.4|29235.1|29205.1|29235.7|29205.7|29234.5|29204.5|0
1618806000000|2021-04-19 04:20:00|29234.5|29204.5|29234.9|29204.9|29238.5|29208.5|29234.2|29204.2|0
1618806300000|2021-04-19 04:25:00|29235.6|29205.6|29239.4|29209.4|29240.3|29210.3|29234.9|29204.9|0
1618806600000|2021-04-19 04:30:00|29239.7|29209.7|29247.1|29217.1|29247.1|29217.1|29239.4|29209.4|0
1618806900000|2021-04-19 04:35:00|29246.5|29216.5|29242.6|29212.6|29246.5|29216.5|29239.8|29209.8|0
1618807200000|2021-04-19 04:40:00|29242|29212|29242|29212|29242.6|29212.6|29241.4|29211.4|0
1618807500000|2021-04-19 04:45:00|29242.6|29212.6|29242.2|29212.2|29242.8|29212.8|29241.4|29211.4|0
1618807800000|2021-04-19 04:50:00|29241.6|29211.6|29241.6|29211.6|29242.2|29212.2|29241.6|29211.6|0
1618808100000|2021-04-19 04:55:00|29242.2|29212.2|29242.2|29212.2|29242.8|29212.8|29237.3|29207.3|0
1618808400000|2021-04-19 05:00:00|29241.6|29211.6|29251.5|29246.5|29253.5|29248.5|29192.5|29187.5|1935
1618808700000|2021-04-19 05:05:00|29250.5|29245.5|29200.5|29195.5|29251.5|29246.5|29191.5|29186.5|1034
1618809000000|2021-04-19 05:10:00|29199.5|29194.5|29168|29163|29205.5|29200.5|29135.5|29130.5|2585
1618809300000|2021-04-19 05:15:00|29168.5|29163.5|29157|29152|29173.5|29168.5|29145|29140|1073
1618809600000|2021-04-19 05:20:00|29156.5|29151.5|29153.5|29148.5|29167|29162|29148.5|29143.5|712
1618809900000|2021-04-19 05:25:00|29152|29147|29179.5|29174.5|29180.5|29175.5|29146.5|29141.5|724
1618810200000|2021-04-19 05:30:00|29180|29175|29177|29172|29184|29179|29163|29158|818
1618810500000|2021-04-19 05:35:00|29177.5|29172.5|29173.5|29168.5|29178.5|29173.5|29150.5|29145.5|714
1618810800000|2021-04-19 05:40:00|29173|29168|29172.5|29167.5|29186.5|29181.5|29160.5|29155.5|618
1618811100000|2021-04-19 05:45:00|29173|29168|29185.5|29180.5|29187.5|29182.5|29160.5|29155.5|635
1618811400000|2021-04-19 05:50:00|29186|29181|29175.5|29170.5|29192.5|29187.5|29164.5|29159.5|652
1618811700000|2021-04-19 05:55:00|29176|29171|29177.5|29172.5|29178.5|29173.5|29152|29147|643
1618812000000|2021-04-19 06:00:00|29178|29173|29148.5|29143.5|29178|29173|29135.5|29130.5|735
1618812300000|2021-04-19 06:05:00|29149|29144|29117|29112|29149.5|29144.5|29107.5|29102.5|1271
1618812600000|2021-04-19 06:10:00|29115.5|29110.5|29154.5|29149.5|29157|29152|29115|29110|1015
1618812900000|2021-04-19 06:15:00|29154|29149|29177.5|29172.5|29179.5|29174.5|29144.5|29139.5|850
1618813200000|2021-04-19 06:20:00|29176.5|29171.5|29161.5|29156.5|29181.5|29176.5|29157.5|29152.5|647
1618813500000|2021-04-19 06:25:00|29161|29156|29145|29140|29164.5|29159.5|29142|29137|694
1618813800000|2021-04-19 06:30:00|29144|29139|29126|29121|29146.5|29141.5|29121.5|29116.5|894
1618814100000|2021-04-19 06:35:00|29125.5|29120.5|29116.5|29111.5|29133|29128|29101.5|29096.5|991
1618814400000|2021-04-19 06:40:00|29115.5|29110.5|29097|29092|29115.5|29110.5|29089.5|29084.5|895
1618814700000|2021-04-19 06:45:00|29096.5|29091.5|29108.5|29103.5|29111|29106|29087.5|29082.5|700
1618815000000|2021-04-19 06:50:00|29108|29103|29122.5|29117.5|29123.5|29118.5|29097.5|29092.5|586
1618815300000|2021-04-19 06:55:00|29122|29117|29119.5|29114.5|29123.5|29118.5|29103|29098|487
1618815600000|2021-04-19 07:00:00|29118.5|29113.5|29137.5|29132.5|29138.5|29133.5|29111.5|29106.5|932
1618815900000|2021-04-19 07:05:00|29138|29133|29119.5|29114.5|29145.5|29140.5|29119|29114|765
1618816200000|2021-04-19 07:10:00|29120|29115|29129|29124|29133|29128|29109.5|29104.5|541
1618816500000|2021-04-19 07:15:00|29128.5|29123.5|29114|29109|29133.5|29128.5|29103.5|29098.5|699
1618816800000|2021-04-19 07:20:00|29113.5|29108.5|29104|29099|29115.5|29110.5|29097.5|29092.5|629
1618817100000|2021-04-19 07:25:00|29105|29100|29105|29100|29115|29110|29097|29092|504
1618817400000|2021-04-19 07:30:00|29106.5|29101.5|29101.5|29096.5|29112.5|29107.5|29096.5|29091.5|572
1618817700000|2021-04-19 07:35:00|29100.5|29095.5|29104.5|29099.5|29106.5|29101.5|29080|29075|938
1618818000000|2021-04-19 07:40:00|29105.5|29100.5|29101|29096|29105.5|29100.5|29088.5|29083.5|433
1618818300000|2021-04-19 07:45:00|29100.5|29095.5|29108|29103|29113|29108|29089.5|29084.5|563
1618818600000|2021-04-19 07:50:00|29108.5|29103.5|29122.5|29117.5|29123.5|29118.5|29108.5|29103.5|775
1618818900000|2021-04-19 07:55:00|29123|29118|29116.5|29111.5|29128|29123|29114|29109|1087
1618819200000|2021-04-19 08:00:00|29117|29112|29103.5|29098.5|29126.5|29121.5|29099|29094|1100
1618819500000|2021-04-19 08:05:00|29103|29098|29070.5|29065.5|29111|29106|29068.5|29063.5|1406
1618819800000|2021-04-19 08:10:00|29070|29065|29089|29084|29091.5|29086.5|29068.5|29063.5|716
1618820100000|2021-04-19 08:15:00|29088.5|29083.5|29070|29065|29089.5|29084.5|29064.5|29059.5|685
1618820400000|2021-04-19 08:20:00|29069.5|29064.5|29044|29039|29069.5|29064.5|29027.5|29022.5|1776
1618820700000|2021-04-19 08:25:00|29043.5|29038.5|29040.5|29035.5|29051|29046|29029|29024|958
1618821000000|2021-04-19 08:30:00|29056|29026|29054.7|29024.7|29059.8|29029.8|29045.6|29015.6|1
1618821300000|2021-04-19 08:35:00|29055.3|29025.3|29060|29030|29060|29030|29050.8|29020.8|0
1618821600000|2021-04-19 08:40:00|29063.7|29033.7|29064.6|29034.6|29069.5|29039.5|29060.4|29030.4|0
1618821900000|2021-04-19 08:45:00|29065.2|29035.2|29073.7|29043.7|29074.3|29044.3|29064.6|29034.6|0
1618822200000|2021-04-19 08:50:00|29074|29044|29077.1|29047.1|29078.1|29048.1|29072.8|29042.8|0
1618822500000|2021-04-19 08:55:00|29077.4|29047.4|29067.7|29037.7|29077.7|29047.7|29067.1|29037.1|0
1618822800000|2021-04-19 09:00:00|29067.1|29037.1|29053.9|29023.9|29068.3|29038.3|29053.9|29023.9|0
1618823100000|2021-04-19 09:05:00|29053.5|29023.5|29051.6|29021.6|29053.9|29023.9|29044.1|29014.1|0
1618823400000|2021-04-19 09:10:00|29051.3|29021.3|29051|29021|29057.4|29027.4|29047.4|29017.4|0
1618823700000|2021-04-19 09:15:00|28995|28987|28984|28976|28995|28987|28955|28947|837
1618824000000|2021-04-19 09:20:00|28983.5|28975.5|28990.5|28982.5|29000|28992|28977|28969|178
1618824300000|2021-04-19 09:25:00|28991.5|28983.5|28974.5|28966.5|28991.5|28983.5|28972|28964|241
1618824600000|2021-04-19 09:30:00|28974|28966|29002.5|28994.5|29003.5|28995.5|28973.5|28965.5|144
1618824900000|2021-04-19 09:35:00|29003.5|28995.5|28988|28980|29004.5|28996.5|28983|28975|150
1618825200000|2021-04-19 09:40:00|28987|28979|28969|28961|28991.5|28983.5|28965|28957|186
1618825500000|2021-04-19 09:45:00|28968.5|28960.5|28986.5|28978.5|28991.5|28983.5|28965|28957|109
1618825800000|2021-04-19 09:50:00|28987|28979|28991.5|28983.5|28992|28984|28980|28972|146
1618826100000|2021-04-19 09:55:00|28992|28984|28995.5|28987.5|29000|28992|28986.5|28978.5|100
1618826400000|2021-04-19 10:00:00|28995|28987|28995.5|28987.5|29004.5|28996.5|28991.5|28983.5|69
1618826700000|2021-04-19 10:05:00|28996|28988|29009|29001|29009.5|29001.5|28991.5|28983.5|67
1618827000000|2021-04-19 10:10:00|29009.5|29001.5|29011|29003|29013.5|29005.5|29007.5|28999.5|79
1618827300000|2021-04-19 10:15:00|29011.5|29003.5|29001|28993|29011.5|29003.5|29001|28993|90
1618827600000|2021-04-19 10:20:00|29000.5|28992.5|28988.5|28980.5|29003.5|28995.5|28986.5|28978.5|134
1618827900000|2021-04-19 10:25:00|28989|28981|28995|28987|28996|28988|28982|28974|103
1618828200000|2021-04-19 10:30:00|28994.5|28986.5|28994|28986|28998|28990|28989|28981|55
1618828500000|2021-04-19 10:35:00|28993.5|28985.5|28974|28966|28995.5|28987.5|28972|28964|124
1618828800000|2021-04-19 10:40:00|28974.5|28966.5|28956|28948|28975|28967|28954.5|28946.5|218
1618829100000|2021-04-19 10:45:00|28955.5|28947.5|28955|28947|28959.5|28951.5|28949|28941|108
1618829400000|2021-04-19 10:50:00|28954.5|28946.5|28954|28946|28956.5|28948.5|28950.5|28942.5|124
1618829700000|2021-04-19 10:55:00|28953|28945|28959.5|28951.5|28964|28956|28949.5|28941.5|115
1618830000000|2021-04-19 11:00:00|28957.5|28949.5|28960.5|28952.5|28960.5|28952.5|28947.5|28939.5|102
1618830300000|2021-04-19 11:05:00|28960|28952|28958|28950|28960|28952|28952.5|28944.5|88
1618830600000|2021-04-19 11:10:00|28957.5|28949.5|28957|28949|28961|28953|28952|28944|86
1618830900000|2021-04-19 11:15:00|28956.5|28948.5|28962.5|28954.5|28966.5|28958.5|28956|28948|125
1618831200000|2021-04-19 11:20:00|28963|28955|28963|28955|28972|28964|28963|28955|61
1618831500000|2021-04-19 11:25:00|28963.5|28955.5|28960.5|28952.5|28970.5|28962.5|28957|28949|55
1618831800000|2021-04-19 11:30:00|28961|28953|28968.5|28960.5|28970.5|28962.5|28959|28951|53
1618832100000|2021-04-19 11:35:00|28969|28961|28968.5|28960.5|28976.5|28968.5|28968|28960|84
1618832400000|2021-04-19 11:40:00|28969|28961|28967.5|28959.5|28970.5|28962.5|28963.5|28955.5|25
1618832700000|2021-04-19 11:45:00|28967|28959|28965|28957|28968.5|28960.5|28963.5|28955.5|37
1618833000000|2021-04-19 11:50:00|28965.5|28957.5|28959.5|28951.5|28967|28959|28958.5|28950.5|21
1618833300000|2021-04-19 11:55:00|28960|28952|28960.5|28952.5|28970.5|28962.5|28960|28952|47
1618833600000|2021-04-19 12:00:00|28962|28954|28956|28948|28962|28954|28950.5|28942.5|97
1618833900000|2021-04-19 12:05:00|28955.5|28947.5|28955.5|28947.5|28957.5|28949.5|28953|28945|26
1618834200000|2021-04-19 12:10:00|28955|28947|28948|28940|28955.5|28947.5|28947|28939|53
1618834500000|2021-04-19 12:15:00|28947.5|28939.5|28952.5|28944.5|28954.5|28946.5|28934.5|28926.5|231
1618834800000|2021-04-19 12:20:00|28952|28944|28953.5|28945.5|28954.5|28946.5|28940|28932|71
1618835100000|2021-04-19 12:25:00|28952.5|28944.5|28947|28939|28953.5|28945.5|28939.5|28931.5|112
1618835400000|2021-04-19 12:30:00|28946.5|28938.5|28940|28932|28949|28941|28938|28930|95
1618835700000|2021-04-19 12:35:00|28940.5|28932.5|28941|28933|28950|28942|28938|28930|112
1618836000000|2021-04-19 12:40:00|28940.5|28932.5|28931|28923|28945|28937|28931|28923|116
1618836300000|2021-04-19 12:45:00|28930.5|28922.5|28950.5|28942.5|28952|28944|28927.5|28919.5|154
1618836600000|2021-04-19 12:50:00|28951|28943|28948.5|28940.5|28956|28948|28945|28937|46
1618836900000|2021-04-19 12:55:00|28949|28941|28957|28949|28957.5|28949.5|28946.5|28938.5|42
1618837200000|2021-04-19 13:00:00|28956.5|28948.5|28945.5|28937.5|28958|28950|28943|28935|66
1618837500000|2021-04-19 13:05:00|28945|28937|28941.5|28933.5|28951.5|28943.5|28941.5|28933.5|47
1618837800000|2021-04-19 13:10:00|28940.5|28932.5|28928.5|28920.5|28945|28937|28928.5|28920.5|53
1618838100000|2021-04-19 13:15:00|28925|28917|28911|28903|28925|28917|28900.5|28892.5|323
1618838400000|2021-04-19 13:20:00|28911.5|28903.5|28913|28905|28915.5|28907.5|28902.5|28894.5|72
1618838700000|2021-04-19 13:25:00|28912.5|28904.5|28930|28922|28931.5|28923.5|28911.5|28903.5|109
1618839000000|2021-04-19 13:30:00|28929.5|28921.5|28950|28942|28965.5|28957.5|28929.5|28921.5|624
1618839300000|2021-04-19 13:35:00|28950.5|28942.5|28961|28953|28968.5|28960.5|28950|28942|172
1618839600000|2021-04-19 13:40:00|28960.5|28952.5|28954|28946|28965|28957|28947.5|28939.5|130
1618839900000|2021-04-19 13:45:00|28954.5|28946.5|28944|28936|28954.5|28946.5|28935|28927|113
1618840200000|2021-04-19 13:50:00|28944.5|28936.5|28939|28931|28947.5|28939.5|28937|28929|100
1618840500000|2021-04-19 13:55:00|28939.5|28931.5|28959.5|28951.5|28960|28952|28928.5|28920.5|220
1618840800000|2021-04-19 14:00:00|28959|28951|28934.5|28926.5|28969|28961|28920|28912|316
1618841100000|2021-04-19 14:05:00|28934|28926|28909.5|28901.5|28937|28929|28892|28884|342
1618841400000|2021-04-19 14:10:00|28909|28901|28914.5|28906.5|28915|28907|28893|28885|212
1618841700000|2021-04-19 14:15:00|28914|28906|28921.5|28913.5|28924|28916|28897.5|28889.5|165
1618842000000|2021-04-19 14:20:00|28922|28914|28943.5|28935.5|28945|28937|28918|28910|285
1618842300000|2021-04-19 14:25:00|28943|28935|28941.5|28933.5|28951.5|28943.5|28931.5|28923.5|162
1618842600000|2021-04-19 14:30:00|28942|28934|28956|28948|28958|28950|28935.5|28927.5|173
1618842900000|2021-04-19 14:35:00|28956.5|28948.5|28947.5|28939.5|28964|28956|28941.5|28933.5|123
1618843200000|2021-04-19 14:40:00|28948.5|28940.5|28916|28908|28952.5|28944.5|28914.5|28906.5|153
1618843500000|2021-04-19 14:45:00|28915.5|28907.5|28893.5|28885.5|28915.5|28907.5|28881.5|28873.5|382
1618843800000|2021-04-19 14:50:00|28894|28886|28912.5|28904.5|28919.5|28911.5|28886|28878|216
1618844100000|2021-04-19 14:55:00|28912|28904|28925|28917|28929|28921|28900|28892|206
1618844400000|2021-04-19 15:00:00|28924.5|28916.5|28913|28905|28927|28919|28911|28903|119
1618844700000|2021-04-19 15:05:00|28913.5|28905.5|28922.5|28914.5|28930|28922|28903.5|28895.5|134
1618845000000|2021-04-19 15:10:00|28920|28912|28925|28917|28925.5|28917.5|28906|28898|50
1618845300000|2021-04-19 15:15:00|28926|28918|28932.5|28924.5|28932.5|28924.5|28916.5|28908.5|91
1618845600000|2021-04-19 15:20:00|28933|28925|28916|28908|28935|28927|28915|28907|106
1618845900000|2021-04-19 15:25:00|28915.5|28907.5|28923|28915|28927.5|28919.5|28912|28904|64
1618846200000|2021-04-19 15:30:00|28923.5|28915.5|28896.5|28888.5|28925.5|28917.5|28894.5|28886.5|129
1618846500000|2021-04-19 15:35:00|28896|28888|28904.5|28896.5|28906|28898|28889|28881|137
1618846800000|2021-04-19 15:40:00|28905|28897|28888|28880|28913|28905|28887.5|28879.5|86
1618847100000|2021-04-19 15:45:00|28887|28879|28895.5|28887.5|28902.5|28894.5|28878|28870|233
1618847400000|2021-04-19 15:50:00|28894.5|28886.5|28907.5|28899.5|28911.5|28903.5|28894.5|28886.5|115
1618847700000|2021-04-19 15:55:00|28907|28899|28900|28892|28908.5|28900.5|28893|28885|65
1618848000000|2021-04-19 16:00:00|28899|28891|28884.5|28876.5|28900.5|28892.5|28879.5|28871.5|109
1618848300000|2021-04-19 16:05:00|28885|28877|28883.5|28875.5|28888|28880|28871|28863|249
1618848600000|2021-04-19 16:10:00|28884|28876|28886|28878|28889.5|28881.5|28878.5|28870.5|57
1618848900000|2021-04-19 16:15:00|28885.5|28877.5|28896|28888|28897|28889|28885.5|28877.5|59
1618849200000|2021-04-19 16:20:00|28895.5|28887.5|28898|28890|28903.5|28895.5|28895.5|28887.5|87
1618849500000|2021-04-19 16:25:00|28897.5|28889.5|28880.5|28872.5|28898|28890|28872.5|28864.5|102
1618849800000|2021-04-19 16:30:00|28882|28874|28866|28858|28883.5|28875.5|28862|28854|116
1618850100000|2021-04-19 16:35:00|28865.5|28857.5|28864.5|28856.5|28876|28868|28864|28856|74
1618850400000|2021-04-19 16:40:00|28864|28856|28857|28849|28865.5|28857.5|28852|28844|213
1618850700000|2021-04-19 16:45:00|28856.5|28848.5|28860|28852|28867|28859|28846.5|28838.5|118
1618851000000|2021-04-19 16:50:00|28858|28850|28853.5|28845.5|28858|28850|28845.5|28837.5|111
1618851300000|2021-04-19 16:55:00|28854|28846|28870|28862|28871|28863|28849.5|28841.5|72
1618851600000|2021-04-19 17:00:00|28869.5|28861.5|28884.5|28876.5|28885|28877|28856.5|28848.5|87
1618851900000|2021-04-19 17:05:00|28884|28876|28878|28870|28889.5|28881.5|28873|28865|52
1618852200000|2021-04-19 17:10:00|28877.5|28869.5|28887.5|28879.5|28894.5|28886.5|28877|28869|64
1618852500000|2021-04-19 17:15:00|28888|28880|28886.5|28878.5|28894|28886|28883.5|28875.5|30
1618852800000|2021-04-19 17:20:00|28887|28879|28881.5|28873.5|28891.5|28883.5|28880.5|28872.5|26
1618853100000|2021-04-19 17:25:00|28882|28874|28876.5|28868.5|28884|28876|28872.5|28864.5|15
1618853400000|2021-04-19 17:30:00|28877|28869|28880.5|28872.5|28883.5|28875.5|28869.5|28861.5|19
1618853700000|2021-04-19 17:35:00|28880|28872|28895.5|28887.5|28898.5|28890.5|28879.5|28871.5|28
1618854000000|2021-04-19 17:40:00|28896|28888|28890.5|28882.5|28899.5|28891.5|28885.5|28877.5|22
1618854300000|2021-04-19 17:45:00|28891|28883|28890|28882|28894|28886|28882.5|28874.5|15
1618854600000|2021-04-19 17:50:00|28889|28881|28878.5|28870.5|28890|28882|28874.5|28866.5|19
1618854900000|2021-04-19 17:55:00|28878|28870|28889.5|28881.5|28892.5|28884.5|28877.5|28869.5|38
1618855200000|2021-04-19 18:00:00|28890|28882|28895.5|28887.5|28900.5|28892.5|28886.5|28878.5|84
1618855500000|2021-04-19 18:05:00|28895|28887|28877|28869|28899|28891|28874|28866|29
1618855800000|2021-04-19 18:10:00|28877.5|28869.5|28882|28874|28886.5|28878.5|28876.5|28868.5|21
1618856100000|2021-04-19 18:15:00|28882.5|28874.5|28885.5|28877.5|28893|28885|28881|28873|12
1618856400000|2021-04-19 18:20:00|28886|28878|28908.5|28900.5|28911|28903|28884|28876|103
1618856700000|2021-04-19 18:25:00|28908|28900|28898.5|28890.5|28908.5|28900.5|28897.5|28889.5|51
1618857000000|2021-04-19 18:30:00|28898|28890|28887|28879|28901.5|28893.5|28886.5|28878.5|47
1618857300000|2021-04-19 18:35:00|28887.5|28879.5|28862.5|28854.5|28889|28881|28861.5|28853.5|70
1618857600000|2021-04-19 18:40:00|28862|28854|28872.5|28864.5|28884|28876|28859.5|28851.5|40
1618857900000|2021-04-19 18:45:00|28871|28863|28886.5|28878.5|28891.5|28883.5|28866.5|28858.5|62
1618858200000|2021-04-19 18:50:00|28886|28878|28877|28869|28888.5|28880.5|28874.5|28866.5|59
1618858500000|2021-04-19 18:55:00|28876.5|28868.5|28897.5|28867.5|28897.5|28883.5|28873|28865|109
1618858800000|2021-04-19 19:00:00|28897.2|28867.2|28898.3|28868.3|28902.4|28872.4|28893.5|28863.5|0
1618859100000|2021-04-19 19:05:00|28898.6|28868.6|28903.3|28873.3|28909.1|28879.1|28893.6|28863.6|0
1618859400000|2021-04-19 19:10:00|28903.2|28873.2|28901.2|28871.2|28910|28880|28900.2|28870.2|0
1618859700000|2021-04-19 19:15:00|28901.4|28871.4|28892.7|28862.7|28904.1|28874.1|28892|28862|0
1618860000000|2021-04-19 19:20:00|28893|28863|28894.1|28864.1|28897.1|28867.1|28888.7|28858.7|0
1618860300000|2021-04-19 19:25:00|28894.3|28864.3|28894.7|28864.7|28896.6|28866.6|28892.9|28862.9|0
1618860600000|2021-04-19 19:30:00|28894.5|28864.5|28891.3|28861.3|28897.4|28867.4|28887.6|28857.6|0
1618860900000|2021-04-19 19:35:00|28891|28861|28893|28863|28902.3|28872.3|28890.6|28860.6|0
1618861200000|2021-04-19 19:40:00|28892.8|28862.8|28911.8|28881.8|28911.8|28881.8|28892.5|28862.5|0
1618861500000|2021-04-19 19:45:00|28912.5|28882.5|28907.1|28877.1|28914.5|28884.5|28904.7|28874.7|0
1618861800000|2021-04-19 19:50:00|28906.1|28876.1|28906.3|28876.3|28915.8|28885.8|28901.8|28871.8|0
1618862100000|2021-04-19 19:55:00|28906.8|28876.8|28946.7|28916.7|28947.9|28917.9|28905.8|28875.8|0
1618862400000|2021-04-19 20:00:00|28951.5|28921.5|28944.2|28914.2|28956|28926|28940.5|28910.5|0
1618862700000|2021-04-19 20:05:00|28945.4|28915.4|28947.8|28917.8|28950.3|28920.3|28941.7|28911.7|0
1618863000000|2021-04-19 20:10:00|28949|28919|28952.1|28922.1|28953.9|28923.9|28947.8|28917.8|0
1618863300000|2021-04-19 20:15:00|28952.2|28922.2|28953.5|28923.5|28954.8|28924.8|28949.9|28919.9|0
1618863600000|2021-04-19 20:20:00|28953.3|28923.3|28950.1|28920.1|28954.4|28924.4|28950.1|28920.1|0
1618863900000|2021-04-19 20:25:00|28950.3|28920.3|28950.1|28920.1|28951.4|28921.4|28950.1|28920.1|0
1618864200000|2021-04-19 20:30:00|28950.9|28920.9|28942.7|28912.7|28950.9|28920.9|28940.7|28910.7|0
1618864500000|2021-04-19 20:35:00|28943.9|28913.9|28951.4|28921.4|28951.4|28921.4|28941.5|28911.5|0
1618864800000|2021-04-19 20:40:00|28950.2|28920.2|28949|28919|28952.6|28922.6|28949|28919|0
1618865100000|2021-04-19 20:45:00|28947.8|28917.8|28946.5|28916.5|28949|28919|28945.3|28915.3|0
1618865400000|2021-04-19 20:50:00|28947.8|28917.8|28946.5|28916.5|28947.8|28917.8|28944.1|28914.1|0
1618865700000|2021-04-19 20:55:00|28947.8|28917.8|28945.2|28915.2|28947.8|28917.8|28939.2|28909.2|0
1618866000000|2021-04-19 21:00:00|28948|28918|28945.5|28915.5|28948.1|28918.1|28945.5|28915.5|0
1618866300000|2021-04-19 21:05:00|28946.2|28916.2|28946|28916|28946.2|28916.2|28945.3|28915.3|0
1618866600000|2021-04-19 21:10:00|28946.2|28916.2|28945.6|28915.6|28946.2|28916.2|28945.6|28915.6|0
1618866900000|2021-04-19 21:15:00|28945.3|28915.3|28944.9|28914.9|28945.5|28915.5|28943.6|28913.6|0
1618867200000|2021-04-19 21:20:00|28944.6|28914.6|28945.6|28915.6|28945.8|28915.8|28944|28914|0
1618867500000|2021-04-19 21:25:00|28945.8|28915.8|28944.6|28914.6|28945.8|28915.8|28944|28914|0
1618867800000|2021-04-19 21:30:00|28944.8|28914.8|28944.2|28914.2|28945.5|28915.5|28944.2|28914.2|0
1618868100000|2021-04-19 21:35:00|28944|28914|28944.2|28914.2|28944.2|28914.2|28943.9|28913.9|0
1618868400000|2021-04-19 21:40:00|28944.3|28914.3|28944.3|28914.3|28944.3|28914.3|28944.3|28914.3|0
1618868700000|2021-04-19 21:45:00|28944.2|28914.2|28944.1|28914.1|28944.9|28914.9|28944.1|28914.1|0
1618869000000|2021-04-19 21:50:00|28944.3|28914.3|28943.8|28913.8|28944.3|28914.3|28943.8|28913.8|0
1618869300000|2021-04-19 21:55:00|28944|28914|28942.9|28912.9|28945.6|28915.6|28942.9|28912.9|0
1618869600000|2021-04-19 22:00:00|28946.3|28916.3|28946.3|28916.3|28950.1|28920.1|28942.7|28912.7|0
1618869900000|2021-04-19 22:05:00|28945|28915|28942.5|28912.5|28945|28915|28941.3|28911.3|0
1618870200000|2021-04-19 22:10:00|28943.1|28913.1|28946.1|28916.1|28947.3|28917.3|28942.5|28912.5|0
1618870500000|2021-04-19 22:15:00|28947.3|28917.3|28948.6|28918.6|28949.8|28919.8|28947.3|28917.3|0
1618870800000|2021-04-19 22:20:00|28949.1|28919.1|28950.6|28920.6|28950.6|28920.6|28948.6|28918.6|0
1618871100000|2021-04-19 22:25:00|28951.8|28921.8|28953|28923|28953|28923|28950.6|28920.6|0
1618871400000|2021-04-19 22:30:00|28954.2|28924.2|28969.8|28939.8|28969.8|28939.8|28954.2|28924.2|0
1618871700000|2021-04-19 22:35:00|28968.5|28938.5|28965.2|28935.2|28968.5|28938.5|28965.2|28935.2|0
1618872000000|2021-04-19 22:40:00|28966.4|28936.4|28968.8|28938.8|28968.9|28938.9|28966.4|28936.4|0
1618872300000|2021-04-19 22:45:00|28968.9|28938.9|28966.8|28936.8|28971.2|28941.2|28965.6|28935.6|0
1618872600000|2021-04-19 22:50:00|28965.6|28935.6|28964.4|28934.4|28965.6|28935.6|28964.4|28934.4|0
1618872900000|2021-04-19 22:55:00|28964.2|28934.2|28965.4|28935.4|28966.6|28936.6|28963|28933|0
1618873200000|2021-04-19 23:00:00|28966.6|28936.6|28964.8|28934.8|28966.6|28936.6|28964.8|28934.8|0
1618873500000|2021-04-19 23:05:00|28966|28936|28963.3|28933.3|28966|28936|28963.3|28933.3|0
1618873800000|2021-04-19 23:10:00|28963.9|28933.9|28963.6|28933.6|28964.5|28934.5|28963.3|28933.3|0
1618874100000|2021-04-19 23:15:00|28964.8|28934.8|28960.9|28930.9|28964.8|28934.8|28959.9|28929.9|0
1618874400000|2021-04-19 23:20:00|28962.1|28932.1|28960.9|28930.9|28962.1|28932.1|28960.9|28930.9|0
1618874700000|2021-04-19 23:25:00|28962.1|28932.1|28962.1|28932.1|28962.1|28932.1|28960.9|28930.9|0
1618875000000|2021-04-19 23:30:00|28960.9|28930.9|28954.8|28924.8|28962.1|28932.1|28953.6|28923.6|0
1618875300000|2021-04-19 23:35:00|28953.6|28923.6|28961.1|28931.1|28961.1|28931.1|28953.6|28923.6|0
1618875600000|2021-04-19 23:40:00|28962.3|28932.3|28967.5|28937.5|28967.5|28937.5|28962.1|28932.1|0
1618875900000|2021-04-19 23:45:00|28966.3|28936.3|28977.8|28947.8|28977.8|28947.8|28966.3|28936.3|0
1618876200000|2021-04-19 23:50:00|28976.6|28946.6|28983.6|28953.6|28983.7|28953.7|28972.9|28942.9|0
1618876500000|2021-04-19 23:55:00|28984.2|28954.2|28979.2|28949.2|28986.1|28956.1|28978.1|28948.1|0
1618876800000|2021-04-20 00:00:00|28980.5|28950.5|28982.7|28952.7|28985.3|28955.3|28976.3|28946.3|0
1618877100000|2021-04-20 00:05:00|28983.3|28953.3|28983.8|28953.8|28986.5|28956.5|28981.5|28951.5|0
1618877400000|2021-04-20 00:10:00|28984.5|28954.5|28984.7|28954.7|28988.7|28958.7|28979.8|28949.8|0
1618877700000|2021-04-20 00:15:00|28985.3|28955.3|28978.9|28948.9|28985.9|28955.9|28976.4|28946.4|0
1618878000000|2021-04-20 00:20:00|28977|28947|28957.2|28927.2|28977|28947|28951.4|28921.4|0
1618878300000|2021-04-20 00:25:00|28957.9|28927.9|28957.2|28927.2|28961.2|28931.2|28956.6|28926.6|0
1618878600000|2021-04-20 00:30:00|28956.6|28926.6|28970.3|28940.3|28971.5|28941.5|28956.3|28926.3|0
1618878900000|2021-04-20 00:35:00|28970.9|28940.9|28961.4|28931.4|28970.9|28940.9|28956.5|28926.5|0
1618879200000|2021-04-20 00:40:00|28960.8|28930.8|28954.2|28924.2|28961.4|28931.4|28950.8|28920.8|0
1618879500000|2021-04-20 00:45:00|28950.5|28920.5|28950.5|28920.5|28954.8|28924.8|28949.9|28919.9|0
1618879800000|2021-04-20 00:50:00|28951.1|28921.1|28943.9|28913.9|28951.1|28921.1|28943.9|28913.9|0
1618880100000|2021-04-20 00:55:00|28944.1|28914.1|28943.9|28913.9|28948.1|28918.1|28938.4|28908.4|0
1618880400000|2021-04-20 01:00:00|28944.5|28914.5|28914.5|28884.5|28948.7|28918.7|28914.5|28884.5|0
1618880700000|2021-04-20 01:05:00|28915.1|28885.1|28909|28879|28919.9|28889.9|28904.7|28874.7|0
1618881000000|2021-04-20 01:10:00|28909.6|28879.6|28915.1|28885.1|28915.7|28885.7|28909|28879|0
1618881300000|2021-04-20 01:15:00|28916.3|28886.3|28927.5|28922.5|28983.5|28978.5|28902.5|28886.3|2777
1618881600000|2021-04-20 01:20:00|28926.5|28921.5|28855.5|28850.5|28941|28936|28855.5|28850.5|2156
1618881900000|2021-04-20 01:25:00|28856|28851|28887|28882|28929|28924|28854.5|28849.5|1464
1618882200000|2021-04-20 01:30:00|28890|28885|28945|28940|28993.5|28988.5|28872|28867|5461
1618882500000|2021-04-20 01:35:00|28945.5|28940.5|28891.5|28886.5|28978|28973|28884|28879|4105
1618882800000|2021-04-20 01:40:00|28890.5|28885.5|28912.5|28907.5|28948|28943|28857|28852|3697
1618883100000|2021-04-20 01:45:00|28911.5|28906.5|29020.5|29015.5|29039.5|29034.5|28901.5|28896.5|3572
1618883400000|2021-04-20 01:50:00|29020|29015|29105|29100|29119.5|29114.5|29019|29014|3710
1618883700000|2021-04-20 01:55:00|29102.5|29097.5|29094.5|29089.5|29134.5|29129.5|29082.5|29077.5|2824
1618884000000|2021-04-20 02:00:00|29097|29092|29066|29061|29099.5|29094.5|29032|29027|2758
1618884300000|2021-04-20 02:05:00|29066.5|29061.5|29062.5|29057.5|29070|29065|28981|28976|3041
1618884600000|2021-04-20 02:10:00|29061|29056|29089.5|29084.5|29090.5|29085.5|29034|29029|1645
1618884900000|2021-04-20 02:15:00|29087.5|29082.5|29069|29064|29106.5|29101.5|29068.5|29063.5|1528
1618885200000|2021-04-20 02:20:00|29069.5|29064.5|29087|29082|29092|29087|29019|29014|1677
1618885500000|2021-04-20 02:25:00|29089|29084|29081.5|29076.5|29104.5|29099.5|29067.5|29062.5|1261
1618885800000|2021-04-20 02:30:00|29079|29074|29028.5|29023.5|29085.5|29080.5|29022.5|29017.5|1576
1618886100000|2021-04-20 02:35:00|29029|29024|29009.5|29004.5|29052.5|29047.5|28999.5|28994.5|1315
1618886400000|2021-04-20 02:40:00|29008.5|29003.5|29015|29010|29022.5|29017.5|28985|28980|1477
1618886700000|2021-04-20 02:45:00|29015.5|29010.5|29060.5|29055.5|29066.5|29061.5|29014.5|29009.5|1366
1618887000000|2021-04-20 02:50:00|29062|29057|29038.5|29033.5|29067.5|29062.5|29038|29033|950
1618887300000|2021-04-20 02:55:00|29038|29033|29061|29056|29061.5|29056.5|29015.5|29010.5|1021
1618887600000|2021-04-20 03:00:00|29060|29055|29086.5|29081.5|29101.5|29096.5|29045.5|29040.5|1531
1618887900000|2021-04-20 03:05:00|29087|29082|29115.5|29110.5|29119.5|29114.5|29076.5|29071.5|1193
1618888200000|2021-04-20 03:10:00|29117|29112|29085|29080|29153.5|29148.5|29082.5|29077.5|2296
1618888500000|2021-04-20 03:15:00|29084.5|29079.5|29107|29102|29120|29115|29083|29078|850
1618888800000|2021-04-20 03:20:00|29107.5|29102.5|29129.5|29124.5|29129.5|29124.5|29098|29093|669
1618889100000|2021-04-20 03:25:00|29130|29125|29144.5|29139.5|29151|29146|29122|29117|842
1618889400000|2021-04-20 03:30:00|29145|29140|29129.5|29124.5|29157.5|29152.5|29127|29122|861
1618889700000|2021-04-20 03:35:00|29130|29125|29125.5|29120.5|29134.5|29129.5|29116.5|29111.5|454
1618890000000|2021-04-20 03:40:00|29124.5|29119.5|29108.5|29103.5|29134|29129|29104.5|29099.5|404
1618890300000|2021-04-20 03:45:00|29109|29104|29111.5|29106.5|29114.5|29109.5|29095.5|29090.5|393
1618890600000|2021-04-20 03:50:00|29112|29107|29115.5|29110.5|29128.5|29123.5|29107|29102|340
1618890900000|2021-04-20 03:55:00|29116|29111|29110|29105|29119.5|29114.5|29101|29096|362
1618891200000|2021-04-20 04:00:00|29121.7|29091.7|29116|29086|29121.7|29091.7|29114.9|29084.9|0
1618891500000|2021-04-20 04:05:00|29115.4|29085.4|29114.9|29084.9|29117.2|29087.2|29114.9|29084.9|0
1618891800000|2021-04-20 04:10:00|29115.2|29085.2|29108.6|29078.6|29115.5|29085.5|29108.6|29078.6|0
1618892100000|2021-04-20 04:15:00|29107.9|29077.9|29115|29085|29115|29085|29107.9|29077.9|0
1618892400000|2021-04-20 04:20:00|29113.2|29083.2|29114.4|29084.4|29115|29085|29109.5|29079.5|0
1618892700000|2021-04-20 04:25:00|29112.6|29082.6|29110.5|29080.5|29114.4|29084.4|29098.7|29068.7|0
1618893000000|2021-04-20 04:30:00|29111.1|29081.1|29115.4|29085.4|29115.4|29085.4|29111.1|29081.1|0
1618893300000|2021-04-20 04:35:00|29114.8|29084.8|29114.8|29084.8|29116|29086|29111.1|29081.1|0
1618893600000|2021-04-20 04:40:00|29114.2|29084.2|29115|29085|29116|29086|29112.4|29082.4|0
1618893900000|2021-04-20 04:45:00|29113.2|29083.2|29114.3|29084.3|29115.5|29085.5|29110.1|29080.1|0
1618894200000|2021-04-20 04:50:00|29114.9|29084.9|29114.9|29084.9|29116.2|29086.2|29110.7|29080.7|0
1618894500000|2021-04-20 04:55:00|29115.2|29085.2|29111.3|29081.3|29116.8|29086.8|29111.3|29081.3|0
1618894800000|2021-04-20 05:00:00|29111.9|29081.9|29155|29150|29168.5|29163.5|29100.5|29081.3|1776
1618895100000|2021-04-20 05:05:00|29156|29151|29153.5|29148.5|29175|29170|29139.5|29134.5|821
1618895400000|2021-04-20 05:10:00|29152.5|29147.5|29129|29124|29164.5|29159.5|29126|29121|780
1618895700000|2021-04-20 05:15:00|29130|29125|29122.5|29117.5|29149.5|29144.5|29122.5|29117.5|694
1618896000000|2021-04-20 05:20:00|29125|29120|29127.9|29122.9|29141.5|29136.5|29117.5|29112.5|696
1618896300000|2021-04-20 05:25:00|29128.4|29123.4|29166.9|29161.9|29168.9|29163.9|29116.4|29111.4|852
1618896600000|2021-04-20 05:30:00|29166.4|29161.4|29196.9|29191.9|29200.9|29195.9|29165.4|29160.4|1514
1618896900000|2021-04-20 05:35:00|29195.9|29190.9|29208.9|29203.9|29210.4|29205.4|29184.4|29179.4|795
1618897200000|2021-04-20 05:40:00|29210.4|29205.4|29193.9|29188.9|29232.9|29227.9|29193.4|29188.4|1712
1618897500000|2021-04-20 05:45:00|29194.4|29189.4|29182.9|29177.9|29201.4|29196.4|29177.4|29172.4|722
1618897800000|2021-04-20 05:50:00|29182.4|29177.4|29171.9|29166.9|29185.9|29180.9|29167.9|29162.9|881
1618898100000|2021-04-20 05:55:00|29171.4|29166.4|29193.9|29188.9|29197.4|29192.4|29157.4|29152.4|871
1618898400000|2021-04-20 06:00:00|29194.4|29189.4|29136.9|29131.9|29199.9|29194.9|29135.9|29130.9|1115
1618898700000|2021-04-20 06:05:00|29136.4|29131.4|29135.9|29130.9|29148.9|29143.9|29130.9|29125.9|891
1618899000000|2021-04-20 06:10:00|29137.9|29132.9|29143.9|29138.9|29150.9|29145.9|29128.9|29123.9|2016
1618899300000|2021-04-20 06:15:00|29143.4|29138.4|29147.9|29142.9|29162.9|29157.9|29135.9|29130.9|873
1618899600000|2021-04-20 06:20:00|29148.4|29143.4|29120.4|29115.4|29154.4|29149.4|29117.9|29112.9|1006
1618899900000|2021-04-20 06:25:00|29120.9|29115.9|29114.9|29109.9|29124.4|29119.4|29105.9|29100.9|699
1618900200000|2021-04-20 06:30:00|29115.4|29110.4|29115.4|29110.4|29127.4|29122.4|29110.4|29105.4|672
1618900500000|2021-04-20 06:35:00|29114.9|29109.9|29114.9|29109.9|29133.4|29128.4|29110.4|29105.4|577
1618900800000|2021-04-20 06:40:00|29114.4|29109.4|29106.9|29101.9|29121.9|29116.9|29094.4|29089.4|791
1618901100000|2021-04-20 06:45:00|29107.4|29102.4|29114.9|29109.9|29116.9|29111.9|29098.4|29093.4|516
1618901400000|2021-04-20 06:50:00|29114.4|29109.4|29124.9|29119.9|29129.9|29124.9|29104.4|29099.4|639
1618901700000|2021-04-20 06:55:00|29124.4|29119.4|29116.9|29111.9|29137.9|29132.9|29111.9|29106.9|608
1618902000000|2021-04-20 07:00:00|29117.9|29112.9|29105.9|29100.9|29126.4|29121.4|29098.4|29093.4|704
1618902300000|2021-04-20 07:05:00|29104.4|29099.4|29118.4|29113.4|29118.4|29113.4|29086.4|29081.4|699
1618902600000|2021-04-20 07:10:00|29119.4|29114.4|29123.9|29118.9|29127.9|29122.9|29109.4|29104.4|443
1618902900000|2021-04-20 07:15:00|29124.4|29119.4|29122.9|29117.9|29135.4|29130.4|29109.4|29104.4|542
1618903200000|2021-04-20 07:20:00|29123.4|29118.4|29139.9|29134.9|29146.9|29141.9|29119.9|29114.9|618
1618903500000|2021-04-20 07:25:00|29140.4|29135.4|29120.4|29115.4|29146.9|29141.9|29117.9|29112.9|495
1618903800000|2021-04-20 07:30:00|29120.9|29115.9|29125.9|29120.9|29127.9|29122.9|29109.4|29104.4|493
1618904100000|2021-04-20 07:35:00|29126.4|29121.4|29116.9|29111.9|29127.4|29122.4|29113.9|29108.9|372
1618904400000|2021-04-20 07:40:00|29116.4|29111.4|29126.9|29121.9|29130.4|29125.4|29116.4|29111.4|325
1618904700000|2021-04-20 07:45:00|29127.4|29122.4|29149.4|29144.4|29152.4|29147.4|29127.4|29122.4|488
1618905000000|2021-04-20 07:50:00|29148.9|29143.9|29137.9|29132.9|29151.4|29146.4|29131.9|29126.9|588
1618905300000|2021-04-20 07:55:00|29138.4|29133.4|29125.9|29120.9|29147.4|29142.4|29122.9|29117.9|1112
1618905600000|2021-04-20 08:00:00|29125.4|29120.4|29113.4|29108.4|29125.4|29120.4|29105.4|29100.4|1005
1618905900000|2021-04-20 08:05:00|29113.9|29108.9|29131.9|29126.9|29132.9|29127.9|29101.9|29096.9|1367
1618906200000|2021-04-20 08:10:00|29131.4|29126.4|29107.9|29102.9|29131.4|29126.4|29094.9|29089.9|1115
1618906500000|2021-04-20 08:15:00|29107.4|29102.4|29115.4|29110.4|29127.4|29122.4|29106.9|29101.9|714
1618906800000|2021-04-20 08:20:00|29116.9|29111.9|29119.9|29114.9|29122.9|29117.9|29109.4|29104.4|264
1618907100000|2021-04-20 08:25:00|29120.9|29115.9|29094.9|29089.9|29123.4|29118.4|29094.9|29089.9|752
1618907400000|2021-04-20 08:30:00|29114.9|29084.9|29100.8|29070.8|29114.9|29084.9|29090.7|29060.7|1
1618907700000|2021-04-20 08:35:00|29101.4|29071.4|29086.6|29056.6|29105.7|29075.7|29086.6|29056.6|0
1618908000000|2021-04-20 08:40:00|29087.2|29057.2|29073.4|29043.4|29098.3|29068.3|29069.7|29039.7|0
1618908300000|2021-04-20 08:45:00|29072.8|29042.8|29081.9|29051.9|29086.2|29056.2|29064.9|29034.9|0
1618908600000|2021-04-20 08:50:00|29082.5|29052.5|29074.5|29044.5|29089.6|29059.6|29073.9|29043.9|0
1618908900000|2021-04-20 08:55:00|29075.1|29045.1|29071.2|29041.2|29075.1|29045.1|29060.7|29030.7|0
1618909200000|2021-04-20 09:00:00|29071.5|29041.5|29096.6|29066.6|29097.5|29067.5|29066.3|29036.3|0
1618909500000|2021-04-20 09:05:00|29096.3|29066.3|29080.5|29050.5|29096.6|29066.6|29079.7|29049.7|0
1618909800000|2021-04-20 09:10:00|29080.2|29050.2|29087.4|29057.4|29091.9|29061.9|29076.8|29046.8|0
1618910100000|2021-04-20 09:15:00|29067.4|29059.4|29049.9|29041.9|29070.9|29062.9|29048.9|29040.9|257
1618910400000|2021-04-20 09:20:00|29049.4|29041.4|29027.9|29019.9|29062.4|29054.4|29023.9|29015.9|239
1618910700000|2021-04-20 09:25:00|29027.4|29019.4|28997.9|28989.9|29027.4|29019.4|28988.9|28980.9|424
1618911000000|2021-04-20 09:30:00|28995.9|28987.9|28964.9|28956.9|29004.9|28996.9|28954.4|28946.4|427
1618911300000|2021-04-20 09:35:00|28965.9|28957.9|28967.9|28959.9|28976.9|28968.9|28951.9|28943.9|293
1618911600000|2021-04-20 09:40:00|28968.9|28960.9|28973.4|28965.4|28973.9|28965.9|28951.4|28943.4|174
1618911900000|2021-04-20 09:45:00|28973.9|28965.9|28957.9|28949.9|28973.9|28965.9|28946.4|28938.4|243
1618912200000|2021-04-20 09:50:00|28958.4|28950.4|28949.4|28941.4|28968.9|28960.9|28944.9|28936.9|327
1618912500000|2021-04-20 09:55:00|28949.9|28941.9|28946.4|28938.4|28957.9|28949.9|28921.9|28913.9|444
1618912800000|2021-04-20 10:00:00|28946.9|28938.9|28943.9|28935.9|28949.9|28941.9|28931.4|28923.4|126
1618913100000|2021-04-20 10:05:00|28943.4|28935.4|28949.4|28941.4|28951.4|28943.4|28935.4|28927.4|118
1618913400000|2021-04-20 10:10:00|28948.9|28940.9|28951.9|28943.9|28952.4|28944.4|28930.9|28922.9|73
1618913700000|2021-04-20 10:15:00|28952.4|28944.4|28939.4|28931.4|28953.4|28945.4|28934.9|28926.9|110
1618914000000|2021-04-20 10:20:00|28938.9|28930.9|28936.4|28928.4|28941.9|28933.9|28931.4|28923.4|69
1618914300000|2021-04-20 10:25:00|28936.9|28928.9|28952.4|28944.4|28953.4|28945.4|28930.4|28922.4|66
1618914600000|2021-04-20 10:30:00|28952.9|28944.9|28957.9|28949.9|28968.9|28960.9|28951.4|28943.4|138
1618914900000|2021-04-20 10:35:00|28957.4|28949.4|28965.4|28957.4|28971.4|28963.4|28954.9|28946.9|70
1618915200000|2021-04-20 10:40:00|28964.9|28956.9|28926.9|28918.9|28968.4|28960.4|28915.4|28907.4|221
1618915500000|2021-04-20 10:45:00|28926.4|28918.4|28947.4|28939.4|28951.4|28943.4|28923.9|28915.9|87
1618915800000|2021-04-20 10:50:00|28946.9|28938.9|28953.9|28945.9|28953.9|28945.9|28938.4|28930.4|81
1618916100000|2021-04-20 10:55:00|28954.4|28946.4|28951.4|28943.4|28958.4|28950.4|28948.4|28940.4|76
1618916400000|2021-04-20 11:00:00|28951.9|28943.9|28943.4|28935.4|28955.4|28947.4|28937.4|28929.4|64
1618916700000|2021-04-20 11:05:00|28940.9|28932.9|28945.9|28937.9|28951.9|28943.9|28929.4|28921.4|70
1618917000000|2021-04-20 11:10:00|28946.4|28938.4|28945.9|28937.9|28949.4|28941.4|28940.9|28932.9|45
1618917300000|2021-04-20 11:15:00|28946.4|28938.4|28938.4|28930.4|28953.9|28945.9|28930.4|28922.4|111
1618917600000|2021-04-20 11:20:00|28937.9|28929.9|28925.9|28917.9|28943.4|28935.4|28922.4|28914.4|103
1618917900000|2021-04-20 11:25:00|28926.4|28918.4|28922.9|28914.9|28934.9|28926.9|28922.9|28914.9|55
1618918200000|2021-04-20 11:30:00|28923.4|28915.4|28937.9|28929.9|28938.4|28930.4|28920.4|28912.4|66
1618918500000|2021-04-20 11:35:00|28937.4|28929.4|28940.4|28932.4|28946.9|28938.9|28937.4|28929.4|65
1618918800000|2021-04-20 11:40:00|28940.9|28932.9|28944.9|28936.9|28945.9|28937.9|28938.9|28930.9|60
1618919100000|2021-04-20 11:45:00|28945.4|28937.4|28943.4|28935.4|28950.4|28942.4|28938.4|28930.4|70
1618919400000|2021-04-20 11:50:00|28943.9|28935.9|28948.4|28940.4|28948.4|28940.4|28939.9|28931.9|51
1618919700000|2021-04-20 11:55:00|28947.9|28939.9|28943.4|28935.4|28951.4|28943.4|28942.9|28934.9|52
1618920000000|2021-04-20 12:00:00|28942.9|28934.9|28948.4|28940.4|28948.9|28940.9|28935.9|28927.9|39
1618920300000|2021-04-20 12:05:00|28947.9|28939.9|28946.4|28938.4|28948.9|28940.9|28940.4|28932.4|28
1618920600000|2021-04-20 12:10:00|28945.9|28937.9|28946.9|28938.9|28946.9|28938.9|28934.4|28926.4|71
1618920900000|2021-04-20 12:15:00|28947.9|28939.9|28955.4|28947.4|28958.9|28950.9|28947.9|28939.9|71
1618921200000|2021-04-20 12:20:00|28955.9|28947.9|28939.9|28931.9|28959.4|28951.4|28939.4|28931.4|134
1618921500000|2021-04-20 12:25:00|28940.9|28932.9|28928.4|28920.4|28941.9|28933.9|28926.4|28918.4|124
1618921800000|2021-04-20 12:30:00|28928.9|28920.9|28920.4|28912.4|28928.9|28920.9|28917.4|28909.4|144
1618922100000|2021-04-20 12:35:00|28920.9|28912.9|28913.4|28905.4|28922.4|28914.4|28912.4|28904.4|167
1618922400000|2021-04-20 12:40:00|28913.9|28905.9|28923.9|28915.9|28925.9|28917.9|28913.9|28905.9|81
1618922700000|2021-04-20 12:45:00|28923.4|28915.4|28918.4|28910.4|28930.4|28922.4|28916.9|28908.9|102
1618923000000|2021-04-20 12:50:00|28918.9|28910.9|28916.4|28908.4|28921.9|28913.9|28910.9|28902.9|135
1618923300000|2021-04-20 12:55:00|28915.4|28907.4|28918.4|28910.4|28922.4|28914.4|28915.4|28907.4|46
1618923600000|2021-04-20 13:00:00|28917.9|28909.9|28922.4|28914.4|28923.9|28915.9|28915.4|28907.4|65
1618923900000|2021-04-20 13:05:00|28921.9|28913.9|28942.9|28934.9|28946.9|28938.9|28921.4|28913.4|145
1618924200000|2021-04-20 13:10:00|28943.4|28935.4|28941.4|28933.4|28946.4|28938.4|28936.4|28928.4|64
1618924500000|2021-04-20 13:15:00|28940.9|28932.9|28938.4|28930.4|28944.4|28936.4|28934.9|28926.9|76
1618924800000|2021-04-20 13:20:00|28937.9|28929.9|28938.9|28930.9|28942.9|28934.9|28933.9|28925.9|93
1618925100000|2021-04-20 13:25:00|28937.9|28929.9|28928.9|28920.9|28942.9|28934.9|28928.9|28920.9|41
1618925400000|2021-04-20 13:30:00|28929.4|28921.4|28950.9|28942.9|28968.9|28960.9|28929.4|28921.4|514
1618925700000|2021-04-20 13:35:00|28950.4|28942.4|28940.4|28932.4|28959.9|28951.9|28937.4|28929.4|293
1618926000000|2021-04-20 13:40:00|28940.9|28932.9|28953.4|28945.4|28957.4|28949.4|28930.4|28922.4|238
1618926300000|2021-04-20 13:45:00|28952.4|28944.4|28962.9|28954.9|28965.9|28957.9|28952.4|28944.4|289
1618926600000|2021-04-20 13:50:00|28962.4|28954.4|28950.9|28942.9|28966.9|28958.9|28946.4|28938.4|361
1618926900000|2021-04-20 13:55:00|28952.4|28944.4|28946.9|28938.9|28954.4|28946.4|28938.4|28930.4|266
1618927200000|2021-04-20 14:00:00|28946.4|28938.4|28907.4|28899.4|28955.4|28947.4|28903.9|28895.9|389
1618927500000|2021-04-20 14:05:00|28905.9|28897.9|28915.9|28907.9|28927.4|28919.4|28903.9|28895.9|199
1618927800000|2021-04-20 14:10:00|28915.4|28907.4|28908.9|28900.9|28922.4|28914.4|28905.4|28897.4|269
1618928100000|2021-04-20 14:15:00|28907.4|28899.4|28918.4|28910.4|28926.9|28918.9|28902.9|28894.9|223
1618928400000|2021-04-20 14:20:00|28917.9|28909.9|28916.4|28908.4|28925.9|28917.9|28907.4|28899.4|165
1618928700000|2021-04-20 14:25:00|28916.9|28908.9|28924.4|28916.4|28932.4|28924.4|28910.9|28902.9|93
1618929000000|2021-04-20 14:30:00|28923.9|28915.9|28893.9|28885.9|28923.9|28915.9|28893.9|28885.9|238
1618929300000|2021-04-20 14:35:00|28896.9|28888.9|28891.9|28883.9|28902.4|28894.4|28890.4|28882.4|234
1618929600000|2021-04-20 14:40:00|28891.4|28883.4|28847.4|28839.4|28891.4|28883.4|28842.4|28834.4|708
1618929900000|2021-04-20 14:45:00|28846.9|28838.9|28849.4|28841.4|28853.9|28845.9|28827.9|28819.9|437
1618930200000|2021-04-20 14:50:00|28846.9|28838.9|28815.9|28807.9|28859.9|28851.9|28815.9|28807.9|520
1618930500000|2021-04-20 14:55:00|28814.9|28806.9|28832.4|28824.4|28841.4|28833.4|28806.4|28798.4|365
1618930800000|2021-04-20 15:00:00|28831.4|28823.4|28827.9|28819.9|28832.9|28824.9|28804.9|28796.9|256
1618931100000|2021-04-20 15:05:00|28827.4|28819.4|28826.9|28818.9|28839.4|28831.4|28815.4|28807.4|237
1618931400000|2021-04-20 15:10:00|28826.4|28818.4|28824.9|28816.9|28828.4|28820.4|28808.9|28800.9|193
1618931700000|2021-04-20 15:15:00|28824.4|28816.4|28787.4|28779.4|28827.4|28819.4|28786.9|28778.9|428
1618932000000|2021-04-20 15:20:00|28787.9|28779.9|28760.4|28752.4|28794.4|28786.4|28759.9|28751.9|431
1618932300000|2021-04-20 15:25:00|28760.9|28752.9|28774.9|28766.9|28782.4|28774.4|28758.4|28750.4|328
1618932600000|2021-04-20 15:30:00|28776.4|28768.4|28751.4|28743.4|28776.4|28768.4|28750.9|28742.9|415
1618932900000|2021-04-20 15:35:00|28752.4|28744.4|28746.9|28738.9|28755.4|28747.4|28735.4|28727.4|446
1618933200000|2021-04-20 15:40:00|28746.4|28738.4|28762.9|28754.9|28775.4|28767.4|28742.9|28734.9|256
1618933500000|2021-04-20 15:45:00|28761.9|28753.9|28782.4|28774.4|28782.4|28774.4|28750.4|28742.4|260
1618933800000|2021-04-20 15:50:00|28782.9|28774.9|28786.4|28778.4|28790.4|28782.4|28766.4|28758.4|148
1618934100000|2021-04-20 15:55:00|28787.4|28779.4|28787.4|28779.4|28795.4|28787.4|28781.4|28773.4|178
1618934400000|2021-04-20 16:00:00|28788.4|28780.4|28790.9|28782.9|28796.9|28788.9|28779.9|28771.9|117
1618934700000|2021-04-20 16:05:00|28790.4|28782.4|28789.9|28781.9|28792.4|28784.4|28784.4|28776.4|59
1618935000000|2021-04-20 16:10:00|28789.4|28781.4|28813.4|28805.4|28813.4|28805.4|28787.4|28779.4|108
1618935300000|2021-04-20 16:15:00|28812.9|28804.9|28807.9|28799.9|28816.4|28808.4|28805.9|28797.9|96
1618935600000|2021-04-20 16:20:00|28807.4|28799.4|28817.9|28809.9|28817.9|28809.9|28807.4|28799.4|81
1618935900000|2021-04-20 16:25:00|28817.4|28809.4|28800.9|28792.9|28819.9|28811.9|28796.9|28788.9|104
1618936200000|2021-04-20 16:30:00|28800.4|28792.4|28791.9|28783.9|28800.4|28792.4|28789.4|28781.4|53
1618936500000|2021-04-20 16:35:00|28791.4|28783.4|28771.4|28763.4|28798.4|28790.4|28770.9|28762.9|67
1618936800000|2021-04-20 16:40:00|28771.9|28763.9|28755.4|28747.4|28772.4|28764.4|28754.9|28746.9|103
1618937100000|2021-04-20 16:45:00|28755.9|28747.9|28762.4|28754.4|28764.4|28756.4|28754.9|28746.9|57
1618937400000|2021-04-20 16:50:00|28761.9|28753.9|28759.4|28751.4|28779.9|28771.9|28758.9|28750.9|50
1618937700000|2021-04-20 16:55:00|28759.9|28751.9|28790.4|28782.4|28790.9|28782.9|28759.9|28751.9|94
1618938000000|2021-04-20 17:00:00|28789.9|28781.9|28780.9|28772.9|28790.9|28782.9|28778.9|28770.9|55
1618938300000|2021-04-20 17:05:00|28780.4|28772.4|28782.9|28774.9|28786.9|28778.9|28775.4|28767.4|21
1618938600000|2021-04-20 17:10:00|28782.4|28774.4|28786.9|28778.9|28790.9|28782.9|28779.4|28771.4|21
1618938900000|2021-04-20 17:15:00|28786.4|28778.4|28797.9|28789.9|28799.9|28791.9|28781.9|28773.9|36
1618939200000|2021-04-20 17:20:00|28798.4|28790.4|28767.9|28759.9|28799.9|28791.9|28765.9|28757.9|31
1618939500000|2021-04-20 17:25:00|28768.9|28760.9|28762.4|28754.4|28771.9|28763.9|28758.9|28750.9|38
1618939800000|2021-04-20 17:30:00|28761.9|28753.9|28756.9|28748.9|28770.4|28762.4|28756.4|28748.4|31
1618940100000|2021-04-20 17:35:00|28757.4|28749.4|28766.4|28758.4|28769.4|28761.4|28756.9|28748.9|28
1618940400000|2021-04-20 17:40:00|28765.9|28757.9|28765.9|28757.9|28770.4|28762.4|28757.9|28749.9|33
1618940700000|2021-04-20 17:45:00|28765.4|28757.4|28774.9|28766.9|28779.4|28771.4|28760.4|28752.4|57
1618941000000|2021-04-20 17:50:00|28775.4|28767.4|28782.9|28774.9|28786.9|28778.9|28774.9|28766.9|70
1618941300000|2021-04-20 17:55:00|28783.4|28775.4|28789.4|28781.4|28795.4|28787.4|28782.9|28774.9|32
1618941600000|2021-04-20 18:00:00|28790.4|28782.4|28798.9|28790.9|28800.9|28792.9|28789.9|28781.9|61
1618941900000|2021-04-20 18:05:00|28799.4|28791.4|28798.9|28790.9|28802.4|28794.4|28790.4|28782.4|68
1618942200000|2021-04-20 18:10:00|28798.4|28790.4|28782.4|28774.4|28798.4|28790.4|28779.4|28771.4|35
1618942500000|2021-04-20 18:15:00|28781.9|28773.9|28776.4|28768.4|28781.9|28773.9|28771.4|28763.4|63
1618942800000|2021-04-20 18:20:00|28775.9|28767.9|28771.4|28763.4|28784.9|28776.9|28770.4|28762.4|33
1618943100000|2021-04-20 18:25:00|28770.9|28762.9|28756.4|28748.4|28771.4|28763.4|28753.4|28745.4|69
1618943400000|2021-04-20 18:30:00|28755.9|28747.9|28730.4|28722.4|28755.9|28747.9|28729.9|28721.9|84
1618943700000|2021-04-20 18:35:00|28730.9|28722.9|28728.4|28720.4|28733.9|28725.9|28727.4|28719.4|77
1618944000000|2021-04-20 18:40:00|28727.9|28719.9|28734.4|28726.4|28738.4|28730.4|28724.9|28716.9|87
1618944300000|2021-04-20 18:45:00|28733.9|28725.9|28752.9|28744.9|28752.9|28744.9|28731.4|28723.4|73
1618944600000|2021-04-20 18:50:00|28753.4|28745.4|28742.4|28734.4|28757.4|28749.4|28739.9|28731.9|93
1618944900000|2021-04-20 18:55:00|28741.4|28733.4|28740.5|28710.5|28742.9|28734.9|28721.4|28710.5|126
1618945200000|2021-04-20 19:00:00|28740.8|28710.8|28755.5|28725.5|28763|28733|28740.8|28710.8|0
1618945500000|2021-04-20 19:05:00|28755|28725|28771.4|28741.4|28771.4|28741.4|28755|28725|0
1618945800000|2021-04-20 19:10:00|28771.7|28741.7|28789.7|28759.7|28789.9|28759.9|28769.2|28739.2|0
1618946100000|2021-04-20 19:15:00|28789.6|28759.6|28786.1|28756.1|28799.6|28769.6|28785.8|28755.8|0
1618946400000|2021-04-20 19:20:00|28786.3|28756.3|28793.8|28763.8|28795.7|28765.7|28786.3|28756.3|0
1618946700000|2021-04-20 19:25:00|28794.1|28764.1|28784.3|28754.3|28795.8|28765.8|28783.9|28753.9|0
1618947000000|2021-04-20 19:30:00|28784.4|28754.4|28797.2|28767.2|28797.2|28767.2|28781.8|28751.8|0
1618947300000|2021-04-20 19:35:00|28798.6|28768.6|28803.5|28773.5|28804.5|28774.5|28795.4|28765.4|0
1618947600000|2021-04-20 19:40:00|28803.8|28773.8|28816.3|28786.3|28816.8|28786.8|28802.9|28772.9|0
1618947900000|2021-04-20 19:45:00|28816.5|28786.5|28823.1|28793.1|28823.1|28793.1|28812.8|28782.8|0
1618948200000|2021-04-20 19:50:00|28822.8|28792.8|28822.8|28792.8|28829.7|28799.7|28816.8|28786.8|0
1618948500000|2021-04-20 19:55:00|28823.3|28793.3|28789.8|28759.8|28823.3|28793.3|28769.6|28739.6|0
1618948800000|2021-04-20 20:00:00|28787.4|28757.4|28763.5|28733.5|28791|28761|28759.9|28729.9|0
1618949100000|2021-04-20 20:05:00|28762.3|28732.3|28758.1|28728.1|28768.4|28738.4|28758.1|28728.1|0
1618949400000|2021-04-20 20:10:00|28759.3|28729.3|28760.4|28730.4|28766|28736|28754.8|28724.8|0
1618949700000|2021-04-20 20:15:00|28761.6|28731.6|28760.8|28730.8|28761.6|28731.6|28756.8|28726.8|0
1618950000000|2021-04-20 20:20:00|28760.6|28730.6|28760.6|28730.6|28761.3|28731.3|28760.6|28730.6|0
1618950300000|2021-04-20 20:25:00|28761.3|28731.3|28759.9|28729.9|28761.3|28731.3|28758.6|28728.6|0
1618950600000|2021-04-20 20:30:00|28760.3|28730.3|28760.3|28730.3|28762.8|28732.8|28756.7|28726.7|0
1618950900000|2021-04-20 20:35:00|28759.1|28729.1|28754.2|28724.2|28760.3|28730.3|28754.2|28724.2|0
1618951200000|2021-04-20 20:40:00|28755.5|28725.5|28756.7|28726.7|28760.3|28730.3|28754.2|28724.2|0
1618951500000|2021-04-20 20:45:00|28757.9|28727.9|28755.5|28725.5|28757.9|28727.9|28753|28723|0
1618951800000|2021-04-20 20:50:00|28754.2|28724.2|28751.8|28721.8|28756.7|28726.7|28751.8|28721.8|0
1618952100000|2021-04-20 20:55:00|28754.2|28724.2|28755.8|28725.8|28756.7|28726.7|28753|28723|0
1618952400000|2021-04-20 21:00:00|28756.4|28726.4|28756.3|28726.3|28757.7|28727.7|28754.9|28724.9|0
1618952700000|2021-04-20 21:05:00|28755.8|28725.8|28765.4|28735.4|28769.1|28739.1|28755.8|28725.8|0
1618953000000|2021-04-20 21:10:00|28764.8|28734.8|28765|28735|28765.7|28735.7|28764.8|28734.8|0
1618953300000|2021-04-20 21:15:00|28765.2|28735.2|28764.8|28734.8|28765.9|28735.9|28764.8|28734.8|0
1618953600000|2021-04-20 21:20:00|28765|28735|28765.2|28735.2|28765.6|28735.6|28764.8|28734.8|0
1618953900000|2021-04-20 21:25:00|28765.7|28735.7|28766.5|28736.5|28767|28737|28765.7|28735.7|0
1618954200000|2021-04-20 21:30:00|28766.8|28736.8|28766.5|28736.5|28767.1|28737.1|28766.4|28736.4|0
1618954500000|2021-04-20 21:35:00|28766.7|28736.7|28766.5|28736.5|28766.9|28736.9|28766.5|28736.5|0
1618954800000|2021-04-20 21:40:00|28766.2|28736.2|28767|28737|28767.2|28737.2|28766.2|28736.2|0
1618955100000|2021-04-20 21:45:00|28766.6|28736.6|28769.7|28739.7|28769.7|28739.7|28766.4|28736.4|0
1618955400000|2021-04-20 21:50:00|28769.5|28739.5|28769.5|28739.5|28769.5|28739.5|28769.5|28739.5|0
1618955700000|2021-04-20 21:55:00|28769.7|28739.7|28766.6|28736.6|28769.7|28739.7|28765.6|28735.6|0
1618956000000|2021-04-20 22:00:00|28764.8|28734.8|28769.3|28739.3|28772.2|28742.2|28763|28733|0
1618956300000|2021-04-20 22:05:00|28768|28738|28770.7|28740.7|28773.1|28743.1|28768|28738|0
1618956600000|2021-04-20 22:10:00|28771.9|28741.9|28772.9|28742.9|28773.7|28743.7|28770.7|28740.7|0
1618956900000|2021-04-20 22:15:00|28774.1|28744.1|28774.1|28744.1|28774.1|28744.1|28772.9|28742.9|0
1618957200000|2021-04-20 22:20:00|28775.3|28745.3|28771.6|28741.6|28776.5|28746.5|28771.6|28741.6|0
1618957500000|2021-04-20 22:25:00|28770.4|28740.4|28775.3|28745.3|28776.5|28746.5|28770.4|28740.4|0
1618957800000|2021-04-20 22:30:00|28776.5|28746.5|28774.1|28744.1|28777.7|28747.7|28770.4|28740.4|0
1618958100000|2021-04-20 22:35:00|28772.9|28742.9|28775.3|28745.3|28776.5|28746.5|28772.9|28742.9|0
1618958400000|2021-04-20 22:40:00|28776.5|28746.5|28778.9|28748.9|28778.9|28748.9|28775.3|28745.3|0
1618958700000|2021-04-20 22:45:00|28777.7|28747.7|28780.8|28750.8|28782|28752|28777.7|28747.7|0
1618959000000|2021-04-20 22:50:00|28781.4|28751.4|28782|28752|28782|28752|28780.8|28750.8|0
1618959300000|2021-04-20 22:55:00|28783.2|28753.2|28780.9|28750.9|28784.4|28754.4|28779.4|28749.4|0
1618959600000|2021-04-20 23:00:00|28782.2|28752.2|28778.6|28748.6|28782.2|28752.2|28774.9|28744.9|0
1618959900000|2021-04-20 23:05:00|28779.8|28749.8|28773.7|28743.7|28781.1|28751.1|28772.5|28742.5|0
1618960200000|2021-04-20 23:10:00|28775|28745|28775.3|28745.3|28776.5|28746.5|28770.4|28740.4|0
1618960500000|2021-04-20 23:15:00|28774.1|28744.1|28776.2|28746.2|28776.7|28746.7|28771.3|28741.3|0
1618960800000|2021-04-20 23:20:00|28774.9|28744.9|28775.5|28745.5|28776.3|28746.3|28773.7|28743.7|0
1618961100000|2021-04-20 23:25:00|28774.9|28744.9|28776.4|28746.4|28777.6|28747.6|28773.1|28743.1|0
1618961400000|2021-04-20 23:30:00|28775.2|28745.2|28768.2|28738.2|28776.4|28746.4|28767|28737|0
1618961700000|2021-04-20 23:35:00|28769.4|28739.4|28776.8|28746.8|28776.8|28746.8|28768.2|28738.2|0
1618962000000|2021-04-20 23:40:00|28775.5|28745.5|28792.5|28762.5|28793.7|28763.7|28775.5|28745.5|0
1618962300000|2021-04-20 23:45:00|28791.3|28761.3|28795.8|28765.8|28798.2|28768.2|28791.3|28761.3|0
1618962600000|2021-04-20 23:50:00|28797|28767|28794.4|28764.4|28797|28767|28787.6|28757.6|0
1618962900000|2021-04-20 23:55:00|28795.6|28765.6|28794.4|28764.4|28795.6|28765.6|28792|28762|0
1618963200000|2021-04-21 00:00:00|28795.6|28765.6|28790.7|28760.7|28799.3|28769.3|28784.6|28754.6|0
1618963500000|2021-04-21 00:05:00|28790.1|28760.1|28790.9|28760.9|28794.3|28764.3|28781.3|28751.3|0
1618963800000|2021-04-21 00:10:00|28789.7|28759.7|28801.1|28771.1|28801.1|28771.1|28789.7|28759.7|0
1618964100000|2021-04-21 00:15:00|28799.9|28769.9|28789.3|28759.3|28812|28782|28785|28755|0
1618964400000|2021-04-21 00:20:00|28789.9|28759.9|28813.8|28783.8|28813.8|28783.8|28789.3|28759.3|0
1618964700000|2021-04-21 00:25:00|28817.5|28787.5|28817.1|28787.1|28818.9|28788.9|28813.8|28783.8|0
1618965000000|2021-04-21 00:30:00|28817.7|28787.7|28829.6|28799.6|28831.2|28801.2|28815.9|28785.9|0
1618965300000|2021-04-21 00:35:00|28829|28799|28826.6|28796.6|28835.7|28805.7|28826|28796|0
1618965600000|2021-04-21 00:40:00|28827.2|28797.2|28823.3|28793.3|28832.7|28802.7|28823.3|28793.3|0
1618965900000|2021-04-21 00:45:00|28822.7|28792.7|28805.9|28775.9|28822.7|28792.7|28797.9|28767.9|0
1618966200000|2021-04-21 00:50:00|28806.5|28776.5|28802.8|28772.8|28812|28782|28802.8|28772.8|0
1618966500000|2021-04-21 00:55:00|28803.4|28773.4|28801.6|28771.6|28807.7|28777.7|28796.7|28766.7|0
1618966800000|2021-04-21 01:00:00|28802.2|28772.2|28791.2|28761.2|28806.5|28776.5|28785.7|28755.7|0
1618967100000|2021-04-21 01:05:00|28790.9|28760.9|28779.9|28749.9|28796.1|28766.1|28778.6|28748.6|0
1618967400000|2021-04-21 01:10:00|28779.2|28749.2|28765.2|28735.2|28779.2|28749.2|28763.9|28733.9|0
1618967700000|2021-04-21 01:15:00|28769.4|28739.4|28669.4|28664.4|28769.4|28739.9|28658.9|28653.9|3182
1618968000000|2021-04-21 01:20:00|28671.4|28666.4|28672.4|28667.4|28683.9|28678.9|28636.9|28631.9|2301
1618968300000|2021-04-21 01:25:00|28675.9|28670.9|28620.4|28615.4|28682.9|28677.9|28587.4|28582.4|2963
1618968600000|2021-04-21 01:30:00|28616.4|28611.4|28703.9|28698.9|28731.4|28726.4|28554.9|28549.9|7177
1618968900000|2021-04-21 01:35:00|28702.9|28697.9|28757.9|28752.9|28773.9|28768.9|28679.4|28674.4|5270
1618969200000|2021-04-21 01:40:00|28756.4|28751.4|28668.4|28663.4|28769.9|28764.9|28655.4|28650.4|4180
1618969500000|2021-04-21 01:45:00|28667.9|28662.9|28660.4|28655.4|28667.9|28662.9|28595.9|28590.9|4186
1618969800000|2021-04-21 01:50:00|28660.9|28655.9|28573.4|28568.4|28673.9|28668.9|28570.9|28565.9|3284
1618970100000|2021-04-21 01:55:00|28569.9|28564.9|28534.4|28529.4|28570.4|28565.4|28488.9|28483.9|5691
1618970400000|2021-04-21 02:00:00|28533.9|28528.9|28566.4|28561.4|28571.4|28566.4|28505.9|28500.9|2782
1618970700000|2021-04-21 02:05:00|28566.9|28561.9|28593.9|28588.9|28604.4|28599.4|28537.9|28532.9|2210
1618971000000|2021-04-21 02:10:00|28594.9|28589.9|28575.4|28570.4|28594.9|28589.9|28537.4|28532.4|2271
1618971300000|2021-04-21 02:15:00|28574.9|28569.9|28544.4|28539.4|28576.4|28571.4|28518.4|28513.4|1888
1618971600000|2021-04-21 02:20:00|28542.9|28537.9|28497.4|28492.4|28545.9|28540.9|28496.9|28491.9|1785
1618971900000|2021-04-21 02:25:00|28497.9|28492.9|28529.9|28524.9|28533.9|28528.9|28472.9|28467.9|2463
1618972200000|2021-04-21 02:30:00|28529.4|28524.4|28570.9|28565.9|28574.4|28569.4|28522.9|28517.9|1689
1618972500000|2021-04-21 02:35:00|28570.4|28565.4|28608.9|28603.9|28611.4|28606.4|28565.9|28560.9|1790
1618972800000|2021-04-21 02:40:00|28608.4|28603.4|28581.4|28576.4|28608.9|28603.9|28562.4|28557.4|1572
1618973100000|2021-04-21 02:45:00|28582.4|28577.4|28562.9|28557.9|28598.9|28593.9|28556.9|28551.9|1456
1618973400000|2021-04-21 02:50:00|28564.4|28559.4|28660.4|28655.4|28666.4|28661.4|28560.9|28555.9|2583
1618973700000|2021-04-21 02:55:00|28660.9|28655.9|28632.9|28627.9|28662.9|28657.9|28622.4|28617.4|1340
1618974000000|2021-04-21 03:00:00|28631.4|28626.4|28652.9|28647.9|28653.4|28648.4|28616.9|28611.9|1115
1618974300000|2021-04-21 03:05:00|28653.4|28648.4|28658.4|28653.4|28660.4|28655.4|28610.4|28605.4|1136
1618974600000|2021-04-21 03:10:00|28657.9|28652.9|28686.9|28681.9|28729.4|28724.4|28650.9|28645.9|2666
1618974900000|2021-04-21 03:15:00|28687.9|28682.9|28647.9|28642.9|28704.9|28699.9|28641.9|28636.9|1450
1618975200000|2021-04-21 03:20:00|28648.9|28643.9|28645.4|28640.4|28660.9|28655.9|28633.9|28628.9|735
1618975500000|2021-04-21 03:25:00|28645.9|28640.9|28651.4|28646.4|28661.4|28656.4|28629.9|28624.9|655
1618975800000|2021-04-21 03:30:00|28649.9|28644.9|28638.9|28633.9|28650.9|28645.9|28631.4|28626.4|509
1618976100000|2021-04-21 03:35:00|28639.4|28634.4|28613.9|28608.9|28642.9|28637.9|28608.4|28603.4|719
1618976400000|2021-04-21 03:40:00|28613.4|28608.4|28614.4|28609.4|28622.9|28617.9|28602.9|28597.9|663
1618976700000|2021-04-21 03:45:00|28611.4|28606.4|28610.9|28605.9|28618.4|28613.4|28605.9|28600.9|379
1618977000000|2021-04-21 03:50:00|28611.9|28606.9|28621.9|28616.9|28621.9|28616.9|28604.9|28599.9|608
1618977300000|2021-04-21 03:55:00|28621.4|28616.4|28635.4|28630.4|28636.4|28631.4|28616.9|28611.9|524
1618977600000|2021-04-21 04:00:00|28644.4|28614.4|28649.3|28619.3|28649.3|28619.3|28643.5|28613.5|0
1618977900000|2021-04-21 04:05:00|28649.9|28619.9|28652.1|28622.1|28661.1|28631.1|28649.9|28619.9|0
1618978200000|2021-04-21 04:10:00|28651.5|28621.5|28647.9|28617.9|28653|28623|28647.8|28617.8|0
1618978500000|2021-04-21 04:15:00|28647.6|28617.6|28646.7|28616.7|28652.2|28622.2|28646.1|28616.1|0
1618978800000|2021-04-21 04:20:00|28647.3|28617.3|28646.1|28616.1|28651.6|28621.6|28641.8|28611.8|0
1618979100000|2021-04-21 04:25:00|28646.7|28616.7|28634.7|28604.7|28648.5|28618.5|28634.7|28604.7|0
1618979400000|2021-04-21 04:30:00|28635.3|28605.3|28639.6|28609.6|28645.7|28615.7|28635.3|28605.3|0
1618979700000|2021-04-21 04:35:00|28640.2|28610.2|28639.5|28609.5|28645.1|28615.1|28639.5|28609.5|0
1618980000000|2021-04-21 04:40:00|28639.2|28609.2|28644.4|28614.4|28649.9|28619.9|28634.1|28604.1|0
1618980300000|2021-04-21 04:45:00|28643.8|28613.8|28650.5|28620.5|28654.8|28624.8|28643.8|28613.8|0
1618980600000|2021-04-21 04:50:00|28651.2|28621.2|28654.8|28624.8|28655.4|28625.4|28649.9|28619.9|0
1618980900000|2021-04-21 04:55:00|28655.4|28625.4|28655.4|28625.4|28655.4|28625.4|28654.8|28624.8|0
1618981200000|2021-04-21 05:00:00|28654.8|28624.8|28618.9|28613.9|28669.9|28664.9|28611.4|28606.4|1728
1618981500000|2021-04-21 05:05:00|28618.4|28613.4|28582.9|28577.9|28619.9|28614.9|28560.4|28555.4|1939
1618981800000|2021-04-21 05:10:00|28582.4|28577.4|28581.9|28576.9|28591.9|28586.9|28571.4|28566.4|736
1618982100000|2021-04-21 05:15:00|28581.4|28576.4|28583.9|28578.9|28590.4|28585.4|28563.9|28558.9|893
1618982400000|2021-04-21 05:20:00|28583.4|28578.4|28615.9|28610.9|28616.9|28611.9|28576.9|28571.9|871
1618982700000|2021-04-21 05:25:00|28614.9|28609.9|28642.9|28637.9|28644.9|28639.9|28607.4|28602.4|953
1618983000000|2021-04-21 05:30:00|28642.4|28637.4|28622.9|28617.9|28648.9|28643.9|28621.9|28616.9|840
1618983300000|2021-04-21 05:35:00|28623.4|28618.4|28634.9|28629.9|28637.9|28632.9|28613.9|28608.9|564
1618983600000|2021-04-21 05:40:00|28634.4|28629.4|28621.9|28616.9|28637.9|28632.9|28606.9|28601.9|669
1618983900000|2021-04-21 05:45:00|28622.4|28617.4|28629.9|28624.9|28647.9|28642.9|28606.9|28601.9|655
1618984200000|2021-04-21 05:50:00|28628.9|28623.9|28591.9|28586.9|28635.4|28630.4|28591.9|28586.9|970
1618984500000|2021-04-21 05:55:00|28592.4|28587.4|28593.9|28588.9|28607.9|28602.9|28589.9|28584.9|560
1618984800000|2021-04-21 06:00:00|28592.4|28587.4|28624.9|28619.9|28631.9|28626.9|28583.9|28578.9|1102
1618985100000|2021-04-21 06:05:00|28624.4|28619.4|28584.4|28579.4|28630.9|28625.9|28582.4|28577.4|945
1618985400000|2021-04-21 06:10:00|28583.9|28578.9|28582.9|28577.9|28591.9|28586.9|28561.4|28556.4|1113
1618985700000|2021-04-21 06:15:00|28581.9|28576.9|28597.9|28592.9|28605.9|28600.9|28575.4|28570.4|828
1618986000000|2021-04-21 06:20:00|28596.9|28591.9|28590.9|28585.9|28607.4|28602.4|28589.4|28584.4|522
1618986300000|2021-04-21 06:25:00|28590.4|28585.4|28624.9|28619.9|28625.9|28620.9|28578.9|28573.9|859
1618986600000|2021-04-21 06:30:00|28625.4|28620.4|28608.9|28603.9|28635.9|28630.9|28606.9|28601.9|812
1618986900000|2021-04-21 06:35:00|28607.9|28602.9|28607.9|28602.9|28617.4|28612.4|28587.9|28582.9|764
1618987200000|2021-04-21 06:40:00|28607.4|28602.4|28639.9|28634.9|28640.9|28635.9|28607.4|28602.4|1281
1618987500000|2021-04-21 06:45:00|28639.4|28634.4|28618.9|28613.9|28642.4|28637.4|28617.4|28612.4|740
1618987800000|2021-04-21 06:50:00|28618.4|28613.4|28631.9|28626.9|28643.4|28638.4|28617.9|28612.9|676
1618988100000|2021-04-21 06:55:00|28631.4|28626.4|28634.9|28629.9|28638.9|28633.9|28618.9|28613.9|531
1618988400000|2021-04-21 07:00:00|28633.9|28628.9|28601.9|28596.9|28639.4|28634.4|28597.4|28592.4|1336
1618988700000|2021-04-21 07:05:00|28602.4|28597.4|28640.9|28635.9|28655.9|28650.9|28601.9|28596.9|1184
1618989000000|2021-04-21 07:10:00|28641.9|28636.9|28631.9|28626.9|28652.9|28647.9|28627.9|28622.9|768
1618989300000|2021-04-21 07:15:00|28632.4|28627.4|28633.9|28628.9|28651.9|28646.9|28628.9|28623.9|567
1618989600000|2021-04-21 07:20:00|28634.4|28629.4|28638.4|28633.4|28650.4|28645.4|28628.9|28623.9|548
1618989900000|2021-04-21 07:25:00|28638.9|28633.9|28619.9|28614.9|28641.9|28636.9|28614.4|28609.4|706
1618990200000|2021-04-21 07:30:00|28620.4|28615.4|28630.4|28625.4|28641.9|28636.9|28615.4|28610.4|686
1618990500000|2021-04-21 07:35:00|28632.9|28627.9|28644.9|28639.9|28645.9|28640.9|28627.4|28622.4|607
1618990800000|2021-04-21 07:40:00|28645.4|28640.4|28644.4|28639.4|28652.9|28647.9|28629.4|28624.4|554
1618991100000|2021-04-21 07:45:00|28643.9|28638.9|28624.4|28619.4|28645.9|28640.9|28618.9|28613.9|607
1618991400000|2021-04-21 07:50:00|28624.9|28619.9|28632.9|28627.9|28637.4|28632.4|28622.9|28617.9|642
1618991700000|2021-04-21 07:55:00|28633.4|28628.4|28647.4|28642.4|28654.9|28649.9|28632.9|28627.9|1086
1618992000000|2021-04-21 08:00:00|28623.6|28618.6|28607.1|28602.1|28627.1|28622.1|28601.1|28596.1|779
1618992300000|2021-04-21 08:05:00|28606.6|28601.6|28571.1|28566.1|28606.6|28601.6|28558.1|28553.1|1972
1618992600000|2021-04-21 08:10:00|28573.1|28568.1|28560.6|28555.6|28581.1|28576.1|28554.1|28549.1|904
1618992900000|2021-04-21 08:15:00|28561.6|28556.6|28565.6|28560.6|28576.6|28571.6|28559.1|28554.1|569
1618993200000|2021-04-21 08:20:00|28566.1|28561.1|28548.1|28543.1|28567.1|28562.1|28538.1|28533.1|653
1618993500000|2021-04-21 08:25:00|28546.1|28541.1|28533.6|28528.6|28563.6|28558.6|28526.6|28521.6|1248
1618993800000|2021-04-21 08:30:00|28534.6|28529.6|28533.7|28503.7|28542.1|28529.6|28518.9|28488.9|0
1618994100000|2021-04-21 08:35:00|28534.3|28504.3|28544.3|28514.3|28545.6|28515.6|28534.3|28504.3|0
1618994400000|2021-04-21 08:40:00|28544.9|28514.9|28546.1|28516.1|28554.3|28524.3|28534.3|28504.3|0
1618994700000|2021-04-21 08:45:00|28542.4|28512.4|28557.3|28527.3|28563|28533|28542.4|28512.4|0
1618995000000|2021-04-21 08:50:00|28557.9|28527.9|28548|28518|28568.5|28538.5|28546.2|28516.2|0
1618995300000|2021-04-21 08:55:00|28548.6|28518.6|28564.5|28534.5|28565.6|28535.6|28543.7|28513.7|0
1618995600000|2021-04-21 09:00:00|28565.1|28535.1|28557.8|28527.8|28574.8|28544.8|28557.2|28527.2|0
1618995900000|2021-04-21 09:05:00|28557.5|28527.5|28563.2|28533.2|28568.1|28538.1|28552.9|28522.9|0
1618996200000|2021-04-21 09:10:00|28566.9|28536.9|28555.6|28525.6|28567.6|28537.6|28553.7|28523.7|0
1618996500000|2021-04-21 09:15:00|28535.6|28527.6|28547.6|28539.6|28560.6|28552.6|28527.6|28519.6|566
1618996800000|2021-04-21 09:20:00|28546.6|28538.6|28546.1|28538.1|28561.1|28553.1|28542.1|28534.1|150
1618997100000|2021-04-21 09:25:00|28545.6|28537.6|28531.1|28523.1|28548.6|28540.6|28529.6|28521.6|164
1618997400000|2021-04-21 09:30:00|28530.6|28522.6|28528.6|28520.6|28540.1|28532.1|28527.1|28519.1|148
1618997700000|2021-04-21 09:35:00|28528.1|28520.1|28472.1|28464.1|28528.1|28520.1|28465.6|28457.6|497
1618998000000|2021-04-21 09:40:00|28471.6|28463.6|28488.6|28480.6|28494.6|28486.6|28471.6|28463.6|179
1618998300000|2021-04-21 09:45:00|28487.1|28479.1|28493.6|28485.6|28494.6|28486.6|28474.1|28466.1|169
1618998600000|2021-04-21 09:50:00|28494.1|28486.1|28498.6|28490.6|28500.6|28492.6|28494.1|28486.1|114
1618998900000|2021-04-21 09:55:00|28498.1|28490.1|28507.6|28499.6|28509.1|28501.1|28496.6|28488.6|122
1618999200000|2021-04-21 10:00:00|28506.6|28498.6|28493.6|28485.6|28513.6|28505.6|28492.6|28484.6|170
1618999500000|2021-04-21 10:05:00|28493.1|28485.1|28516.1|28508.1|28524.1|28516.1|28488.6|28480.6|141
1618999800000|2021-04-21 10:10:00|28516.6|28508.6|28526.6|28518.6|28533.1|28525.1|28516.6|28508.6|148
1619000100000|2021-04-21 10:15:00|28526.1|28518.1|28504.1|28496.1|28537.1|28529.1|28501.1|28493.1|251
1619000400000|2021-04-21 10:20:00|28504.6|28496.6|28507.1|28499.1|28519.6|28511.6|28501.6|28493.6|92
1619000700000|2021-04-21 10:25:00|28507.6|28499.6|28515.6|28507.6|28529.1|28521.1|28507.6|28499.6|184
1619001000000|2021-04-21 10:30:00|28518.6|28510.6|28520.6|28512.6|28533.6|28525.6|28518.1|28510.1|76
1619001300000|2021-04-21 10:35:00|28521.1|28513.1|28533.6|28525.6|28533.6|28525.6|28518.1|28510.1|49
1619001600000|2021-04-21 10:40:00|28534.6|28526.6|28542.1|28534.1|28543.1|28535.1|28527.6|28519.6|84
1619001900000|2021-04-21 10:45:00|28542.6|28534.6|28554.1|28546.1|28555.1|28547.1|28539.6|28531.6|71
1619002200000|2021-04-21 10:50:00|28554.6|28546.6|28553.1|28545.1|28559.6|28551.6|28552.1|28544.1|103
1619002500000|2021-04-21 10:55:00|28552.6|28544.6|28576.1|28568.1|28579.6|28571.6|28552.1|28544.1|190
1619002800000|2021-04-21 11:00:00|28578.6|28570.6|28573.6|28565.6|28586.1|28578.1|28572.6|28564.6|239
1619003100000|2021-04-21 11:05:00|28572.6|28564.6|28566.1|28558.1|28573.1|28565.1|28562.1|28554.1|123
1619003400000|2021-04-21 11:10:00|28566.6|28558.6|28564.1|28556.1|28573.6|28565.6|28560.1|28552.1|94
1619003700000|2021-04-21 11:15:00|28563.6|28555.6|28579.6|28571.6|28580.6|28572.6|28563.6|28555.6|101
1619004000000|2021-04-21 11:20:00|28577.6|28569.6|28563.6|28555.6|28580.6|28572.6|28563.6|28555.6|89
1619004300000|2021-04-21 11:25:00|28562.6|28554.6|28558.1|28550.1|28571.1|28563.1|28555.1|28547.1|67
1619004600000|2021-04-21 11:30:00|28558.6|28550.6|28565.1|28557.1|28566.1|28558.1|28555.6|28547.6|55
1619004900000|2021-04-21 11:35:00|28565.6|28557.6|28562.1|28554.1|28565.6|28557.6|28558.6|28550.6|29
1619005200000|2021-04-21 11:40:00|28561.1|28553.1|28560.1|28552.1|28566.6|28558.6|28559.6|28551.6|19
1619005500000|2021-04-21 11:45:00|28561.6|28553.6|28548.1|28540.1|28564.1|28556.1|28548.1|28540.1|40
1619005800000|2021-04-21 11:50:00|28548.6|28540.6|28559.6|28551.6|28561.6|28553.6|28545.6|28537.6|51
1619006100000|2021-04-21 11:55:00|28560.1|28552.1|28564.6|28556.6|28566.6|28558.6|28560.1|28552.1|31
1619006400000|2021-04-21 12:00:00|28564.1|28556.1|28550.6|28542.6|28569.1|28561.1|28545.6|28537.6|55
1619006700000|2021-04-21 12:05:00|28551.1|28543.1|28546.6|28538.6|28557.1|28549.1|28542.1|28534.1|81
1619007000000|2021-04-21 12:10:00|28546.1|28538.1|28543.1|28535.1|28552.1|28544.1|28538.1|28530.1|75
1619007300000|2021-04-21 12:15:00|28543.6|28535.6|28542.1|28534.1|28549.6|28541.6|28537.6|28529.6|32
1619007600000|2021-04-21 12:20:00|28542.6|28534.6|28533.1|28525.1|28545.1|28537.1|28528.6|28520.6|125
1619007900000|2021-04-21 12:25:00|28533.6|28525.6|28536.1|28528.1|28536.1|28528.1|28530.6|28522.6|22
1619008200000|2021-04-21 12:30:00|28536.6|28528.6|28517.6|28509.6|28541.6|28533.6|28514.1|28506.1|90
1619008500000|2021-04-21 12:35:00|28517.1|28509.1|28503.1|28495.1|28525.6|28517.6|28497.6|28489.6|145
1619008800000|2021-04-21 12:40:00|28503.6|28495.6|28524.1|28516.1|28526.1|28518.1|28503.1|28495.1|83
1619009100000|2021-04-21 12:45:00|28524.6|28516.6|28531.6|28523.6|28536.1|28528.1|28522.6|28514.6|92
1619009400000|2021-04-21 12:50:00|28531.1|28523.1|28523.1|28515.1|28533.1|28525.1|28523.1|28515.1|50
1619009700000|2021-04-21 12:55:00|28523.6|28515.6|28537.1|28529.1|28541.6|28533.6|28523.1|28515.1|59
1619010000000|2021-04-21 13:00:00|28536.6|28528.6|28537.6|28529.6|28548.1|28540.1|28534.6|28526.6|85
1619010300000|2021-04-21 13:05:00|28538.1|28530.1|28545.1|28537.1|28546.1|28538.1|28535.1|28527.1|49
1619010600000|2021-04-21 13:10:00|28545.6|28537.6|28535.1|28527.1|28545.6|28537.6|28527.6|28519.6|65
1619010900000|2021-04-21 13:15:00|28535.6|28527.6|28527.6|28519.6|28540.1|28532.1|28526.6|28518.6|47
1619011200000|2021-04-21 13:20:00|28528.1|28520.1|28523.6|28515.6|28542.1|28534.1|28517.6|28509.6|99
1619011500000|2021-04-21 13:25:00|28523.1|28515.1|28531.6|28523.6|28535.1|28527.1|28518.6|28510.6|54
1619011800000|2021-04-21 13:30:00|28532.1|28524.1|28538.6|28530.6|28546.6|28538.6|28495.6|28487.6|441
1619012100000|2021-04-21 13:35:00|28539.1|28531.1|28505.1|28497.1|28550.1|28542.1|28505.1|28497.1|255
1619012400000|2021-04-21 13:40:00|28504.6|28496.6|28538.1|28530.1|28538.6|28530.6|28495.1|28487.1|226
1619012700000|2021-04-21 13:45:00|28537.1|28529.1|28592.6|28584.6|28594.6|28586.6|28536.6|28528.6|503
1619013000000|2021-04-21 13:50:00|28593.1|28585.1|28580.1|28572.1|28596.1|28588.1|28570.6|28562.6|312
1619013300000|2021-04-21 13:55:00|28581.1|28573.1|28596.6|28588.6|28596.6|28588.6|28570.6|28562.6|217
1619013600000|2021-04-21 14:00:00|28595.1|28587.1|28596.6|28588.6|28612.1|28604.1|28593.1|28585.1|370
1619013900000|2021-04-21 14:05:00|28597.6|28589.6|28584.6|28576.6|28600.1|28592.1|28573.1|28565.1|170
1619014200000|2021-04-21 14:10:00|28585.1|28577.1|28589.1|28581.1|28596.6|28588.6|28579.6|28571.6|111
1619014500000|2021-04-21 14:15:00|28589.6|28581.6|28586.1|28578.1|28593.6|28585.6|28562.1|28554.1|191
1619014800000|2021-04-21 14:20:00|28585.6|28577.6|28626.1|28618.1|28626.1|28618.1|28577.6|28569.6|394
1619015100000|2021-04-21 14:25:00|28626.6|28618.6|28618.6|28610.6|28632.6|28624.6|28612.6|28604.6|222
1619015400000|2021-04-21 14:30:00|28618.1|28610.1|28587.1|28579.1|28619.1|28611.1|28584.1|28576.1|240
1619015700000|2021-04-21 14:35:00|28589.1|28581.1|28599.6|28591.6|28616.1|28608.1|28586.6|28578.6|212
1619016000000|2021-04-21 14:40:00|28600.1|28592.1|28612.6|28604.6|28613.6|28605.6|28597.1|28589.1|126
1619016300000|2021-04-21 14:45:00|28613.1|28605.1|28616.6|28608.6|28628.1|28620.1|28606.1|28598.1|250
1619016600000|2021-04-21 14:50:00|28616.1|28608.1|28624.1|28616.1|28629.1|28621.1|28603.6|28595.6|207
1619016900000|2021-04-21 14:55:00|28623.6|28615.6|28626.1|28618.1|28629.1|28621.1|28612.6|28604.6|223
1619017200000|2021-04-21 15:00:00|28626.6|28618.6|28644.6|28636.6|28651.1|28643.1|28620.1|28612.1|275
1619017500000|2021-04-21 15:05:00|28644.1|28636.1|28644.6|28636.6|28651.6|28643.6|28638.6|28630.6|190
1619017800000|2021-04-21 15:10:00|28644.1|28636.1|28645.6|28637.6|28653.6|28645.6|28637.1|28629.1|97
1619018100000|2021-04-21 15:15:00|28645.1|28637.1|28662.6|28654.6|28664.6|28656.6|28644.1|28636.1|248
1619018400000|2021-04-21 15:20:00|28662.1|28654.1|28666.6|28658.6|28674.6|28666.6|28660.6|28652.6|360
1619018700000|2021-04-21 15:25:00|28667.1|28659.1|28671.6|28663.6|28673.1|28665.1|28662.6|28654.6|179
1619019000000|2021-04-21 15:30:00|28671.1|28663.1|28683.6|28675.6|28684.6|28676.6|28670.1|28662.1|201
1619019300000|2021-04-21 15:35:00|28683.1|28675.1|28674.6|28666.6|28685.6|28677.6|28670.6|28662.6|137
1619019600000|2021-04-21 15:40:00|28675.1|28667.1|28671.1|28663.1|28683.6|28675.6|28667.6|28659.6|76
1619019900000|2021-04-21 15:45:00|28671.6|28663.6|28668.6|28660.6|28682.1|28674.1|28667.6|28659.6|104
1619020200000|2021-04-21 15:50:00|28667.6|28659.6|28670.6|28662.6|28671.6|28663.6|28663.6|28655.6|78
1619020500000|2021-04-21 15:55:00|28671.1|28663.1|28673.6|28665.6|28681.6|28673.6|28668.6|28660.6|97
1619020800000|2021-04-21 16:00:00|28674.1|28666.1|28683.6|28675.6|28689.6|28681.6|28671.6|28663.6|160
1619021100000|2021-04-21 16:05:00|28683.1|28675.1|28688.6|28680.6|28690.6|28682.6|28681.6|28673.6|59
1619021400000|2021-04-21 16:10:00|28687.6|28679.6|28684.6|28676.6|28689.1|28681.1|28680.1|28672.1|46
1619021700000|2021-04-21 16:15:00|28685.1|28677.1|28694.6|28686.6|28695.6|28687.6|28682.6|28674.6|101
1619022000000|2021-04-21 16:20:00|28695.1|28687.1|28700.6|28692.6|28704.6|28696.6|28693.1|28685.1|145
1619022300000|2021-04-21 16:25:00|28700.1|28692.1|28677.6|28669.6|28700.1|28692.1|28676.1|28668.1|73
1619022600000|2021-04-21 16:30:00|28677.1|28669.1|28680.6|28672.6|28687.1|28679.1|28674.6|28666.6|86
1619022900000|2021-04-21 16:35:00|28682.1|28674.1|28691.6|28683.6|28694.6|28686.6|28681.6|28673.6|54
1619023200000|2021-04-21 16:40:00|28690.6|28682.6|28680.1|28672.1|28694.1|28686.1|28677.6|28669.6|33
1619023500000|2021-04-21 16:45:00|28680.6|28672.6|28682.6|28674.6|28689.1|28681.1|28676.6|28668.6|53
1619023800000|2021-04-21 16:50:00|28683.1|28675.1|28678.1|28670.1|28686.6|28678.6|28678.1|28670.1|15
1619024100000|2021-04-21 16:55:00|28678.6|28670.6|28676.6|28668.6|28680.1|28672.1|28668.1|28660.1|78
1619024400000|2021-04-21 17:00:00|28677.1|28669.1|28689.6|28681.6|28691.6|28683.6|28674.6|28666.6|38
1619024700000|2021-04-21 17:05:00|28689.1|28681.1|28690.1|28682.1|28691.6|28683.6|28676.6|28668.6|25
1619025000000|2021-04-21 17:10:00|28689.6|28681.6|28699.1|28691.1|28699.6|28691.6|28685.6|28677.6|48
1619025300000|2021-04-21 17:15:00|28698.1|28690.1|28702.6|28694.6|28703.6|28695.6|28691.1|28683.1|38
1619025600000|2021-04-21 17:20:00|28703.1|28695.1|28715.1|28707.1|28715.6|28707.6|28699.6|28691.6|91
1619025900000|2021-04-21 17:25:00|28714.6|28706.6|28701.6|28693.6|28714.6|28706.6|28700.1|28692.1|34
1619026200000|2021-04-21 17:30:00|28701.1|28693.1|28707.1|28699.1|28710.1|28702.1|28701.1|28693.1|26
1619026500000|2021-04-21 17:35:00|28706.6|28698.6|28709.1|28701.1|28710.6|28702.6|28701.6|28693.6|14
1619026800000|2021-04-21 17:40:00|28708.6|28700.6|28711.6|28703.6|28713.6|28705.6|28701.6|28693.6|44
1619027100000|2021-04-21 17:45:00|28711.1|28703.1|28720.1|28712.1|28721.6|28713.6|28708.1|28700.1|48
1619027400000|2021-04-21 17:50:00|28720.6|28712.6|28712.6|28704.6|28727.6|28719.6|28711.6|28703.6|163
1619027700000|2021-04-21 17:55:00|28713.6|28705.6|28719.6|28711.6|28720.1|28712.1|28712.1|28704.1|42
1619028000000|2021-04-21 18:00:00|28720.1|28712.1|28720.1|28712.1|28734.6|28726.6|28718.6|28710.6|90
1619028300000|2021-04-21 18:05:00|28719.6|28711.6|28720.1|28712.1|28725.1|28717.1|28714.6|28706.6|37
1619028600000|2021-04-21 18:10:00|28719.6|28711.6|28712.1|28704.1|28720.1|28712.1|28710.6|28702.6|31
1619028900000|2021-04-21 18:15:00|28711.6|28703.6|28709.1|28701.1|28717.6|28709.6|28708.6|28700.6|44
1619029200000|2021-04-21 18:20:00|28709.6|28701.6|28701.6|28693.6|28713.6|28705.6|28701.6|28693.6|31
1619029500000|2021-04-21 18:25:00|28702.1|28694.1|28699.1|28691.1|28711.6|28703.6|28699.1|28691.1|46
1619029800000|2021-04-21 18:30:00|28698.6|28690.6|28708.1|28700.1|28710.1|28702.1|28698.6|28690.6|24
1619030100000|2021-04-21 18:35:00|28707.6|28699.6|28700.6|28692.6|28707.6|28699.6|28699.6|28691.6|21
1619030400000|2021-04-21 18:40:00|28700.1|28692.1|28701.6|28693.6|28711.1|28703.1|28699.1|28691.1|42
1619030700000|2021-04-21 18:45:00|28704.1|28696.1|28697.6|28689.6|28712.6|28704.6|28696.6|28688.6|37
1619031000000|2021-04-21 18:50:00|28698.1|28690.1|28709.6|28701.6|28711.6|28703.6|28698.1|28690.1|52
1619031300000|2021-04-21 18:55:00|28709.1|28701.1|28712.3|28682.3|28712.3|28701.6|28691.6|28682.3|74
1619031600000|2021-04-21 19:00:00|28712|28682|28715.9|28685.9|28716.3|28686.3|28711.4|28681.4|0
1619031900000|2021-04-21 19:05:00|28715.7|28685.7|28722.6|28692.6|28724.8|28694.8|28713.4|28683.4|0
1619032200000|2021-04-21 19:10:00|28722.4|28692.4|28734.4|28704.4|28736.3|28706.3|28722.4|28692.4|0
1619032500000|2021-04-21 19:15:00|28734.2|28704.2|28736.6|28706.6|28736.6|28706.6|28730.9|28700.9|0
1619032800000|2021-04-21 19:20:00|28736.9|28706.9|28733.2|28703.2|28738.7|28708.7|28732.4|28702.4|0
1619033100000|2021-04-21 19:25:00|28731.3|28701.3|28732.7|28702.7|28733.4|28703.4|28730.8|28700.8|0
1619033400000|2021-04-21 19:30:00|28732.9|28702.9|28751.6|28721.6|28751.6|28721.6|28731.1|28701.1|0
1619033700000|2021-04-21 19:35:00|28751.4|28721.4|28751.9|28721.9|28752.8|28722.8|28747.1|28717.1|0
1619034000000|2021-04-21 19:40:00|28751.6|28721.6|28765.2|28735.2|28765.6|28735.6|28751.6|28721.6|0
1619034300000|2021-04-21 19:45:00|28765.4|28735.4|28775.8|28745.8|28778|28748|28763.4|28733.4|0
1619034600000|2021-04-21 19:50:00|28776.1|28746.1|28762.7|28732.7|28778.3|28748.3|28759.4|28729.4|0
1619034900000|2021-04-21 19:55:00|28762.9|28732.9|28756.3|28726.3|28776.1|28746.1|28751|28721|0
1619035200000|2021-04-21 20:00:00|28758.1|28728.1|28732.5|28702.5|28758.1|28728.1|28728.9|28698.9|0
1619035500000|2021-04-21 20:05:00|28731.3|28701.3|28726.9|28696.9|28736.2|28706.2|28725.7|28695.7|0
1619035800000|2021-04-21 20:10:00|28725.7|28695.7|28726.7|28696.7|28730.5|28700.5|28724.5|28694.5|0
1619036100000|2021-04-21 20:15:00|28726.1|28696.1|28724.2|28694.2|28727.2|28697.2|28723.7|28693.7|0
1619036400000|2021-04-21 20:20:00|28724.4|28694.4|28725.9|28695.9|28726.3|28696.3|28724.4|28694.4|0
1619036700000|2021-04-21 20:25:00|28726.1|28696.1|28726.3|28696.3|28727.4|28697.4|28725.9|28695.9|0
1619037000000|2021-04-21 20:30:00|28726.7|28696.7|28723.1|28693.1|28730.3|28700.3|28720.7|28690.7|0
1619037300000|2021-04-21 20:35:00|28724.3|28694.3|28723.1|28693.1|28726.7|28696.7|28723.1|28693.1|0
1619037600000|2021-04-21 20:40:00|28724.3|28694.3|28724.8|28694.8|28726.1|28696.1|28723.1|28693.1|0
1619037900000|2021-04-21 20:45:00|28723.6|28693.6|28720|28690|28726.1|28696.1|28717.6|28687.6|0
1619038200000|2021-04-21 20:50:00|28718.8|28688.8|28723.6|28693.6|28724.8|28694.8|28718.8|28688.8|0
1619038500000|2021-04-21 20:55:00|28722.4|28692.4|28737.9|28707.9|28741.1|28711.1|28722.4|28692.4|0
1619038800000|2021-04-21 21:00:00|28738.8|28708.8|28742.6|28712.6|28742.6|28712.6|28738.8|28708.8|0
1619039100000|2021-04-21 21:05:00|28742.8|28712.8|28742.1|28712.1|28742.8|28712.8|28740.2|28710.2|0
1619039400000|2021-04-21 21:10:00|28740.2|28710.2|28742|28712|28742.3|28712.3|28740.2|28710.2|0
1619039700000|2021-04-21 21:15:00|28742.2|28712.2|28744|28714|28744|28714|28742|28712|0
1619040000000|2021-04-21 21:20:00|28742.9|28712.9|28741.5|28711.5|28744.3|28714.3|28741.5|28711.5|0
1619040300000|2021-04-21 21:25:00|28742.9|28712.9|28738.7|28708.7|28742.9|28712.9|28737.7|28707.7|0
1619040600000|2021-04-21 21:30:00|28738.4|28708.4|28738.4|28708.4|28738.4|28708.4|28738.4|28708.4|0
1619040900000|2021-04-21 21:35:00|28740.5|28710.5|28739.9|28709.9|28740.5|28710.5|28739|28709|0
1619041200000|2021-04-21 21:40:00|28739.4|28709.4|28740.1|28710.1|28740.1|28710.1|28739.4|28709.4|0
1619041500000|2021-04-21 21:45:00|28739.7|28709.7|28739.7|28709.7|28739.7|28709.7|28739.7|28709.7|0
1619041800000|2021-04-21 21:50:00|28739.9|28709.9|28739.9|28709.9|28740.1|28710.1|28739.9|28709.9|0
1619042100000|2021-04-21 21:55:00|28740.5|28710.5|28742.6|28712.6|28744.5|28714.5|28739.5|28709.5|0
1619042400000|2021-04-21 22:00:00|28746.4|28716.4|28749.4|28719.4|28750.6|28720.6|28742.7|28712.7|0
1619042700000|2021-04-21 22:05:00|28748.2|28718.2|28745.8|28715.8|28749.4|28719.4|28743.4|28713.4|0
1619043000000|2021-04-21 22:10:00|28747|28717|28746.1|28716.1|28748.2|28718.2|28746.1|28716.1|0
1619043300000|2021-04-21 22:15:00|28744.9|28714.9|28745.1|28715.1|28747.5|28717.5|28744.9|28714.9|0
1619043600000|2021-04-21 22:20:00|28745.4|28715.4|28744.2|28714.2|28746.6|28716.6|28743|28713|0
1619043900000|2021-04-21 22:25:00|28745.4|28715.4|28743|28713|28746.6|28716.6|28743|28713|0
1619044200000|2021-04-21 22:30:00|28741.8|28711.8|28742.4|28712.4|28742.4|28712.4|28740|28710|0
1619044500000|2021-04-21 22:35:00|28741.2|28711.2|28737.9|28707.9|28742.7|28712.7|28736.7|28706.7|0
1619044800000|2021-04-21 22:40:00|28737.3|28707.3|28734.2|28704.2|28737.3|28707.3|28733|28703|0
1619045100000|2021-04-21 22:45:00|28735.4|28705.4|28732.5|28702.5|28736.6|28706.6|28732.5|28702.5|0
1619045400000|2021-04-21 22:50:00|28733.8|28703.8|28734|28704|28735.2|28705.2|28731.6|28701.6|0
1619045700000|2021-04-21 22:55:00|28732.8|28702.8|28737.7|28707.7|28739|28709|28732.8|28702.8|0
1619046000000|2021-04-21 23:00:00|28739|28709|28731|28701|28739|28709|28731|28701|0
1619046300000|2021-04-21 23:05:00|28731.6|28701.6|28736.2|28706.2|28737.4|28707.4|28731.6|28701.6|0
1619046600000|2021-04-21 23:10:00|28735.7|28705.7|28739.9|28709.9|28741.1|28711.1|28735.7|28705.7|0
1619046900000|2021-04-21 23:15:00|28738.7|28708.7|28740.2|28710.2|28743.8|28713.8|28738.7|28708.7|0
1619047200000|2021-04-21 23:20:00|28739|28709|28738.1|28708.1|28741.7|28711.7|28738.1|28708.1|0
1619047500000|2021-04-21 23:25:00|28736.9|28706.9|28732.2|28702.2|28738.1|28708.1|28729.8|28699.8|0
1619047800000|2021-04-21 23:30:00|28733.4|28703.4|28733.4|28703.4|28733.4|28703.4|28729.8|28699.8|0
1619048100000|2021-04-21 23:35:00|28733.2|28703.2|28730.7|28700.7|28733.2|28703.2|28729.5|28699.5|0
1619048400000|2021-04-21 23:40:00|28728.3|28698.3|28726.2|28696.2|28729.5|28699.5|28724.1|28694.1|0
1619048700000|2021-04-21 23:45:00|28727.4|28697.4|28726.2|28696.2|28728.6|28698.6|28726.2|28696.2|0
1619049000000|2021-04-21 23:50:00|28727.4|28697.4|28728.6|28698.6|28732.2|28702.2|28727.4|28697.4|0
1619049300000|2021-04-21 23:55:00|28729.1|28699.1|28727.4|28697.4|28729.9|28699.9|28726.2|28696.2|0
1619049600000|2021-04-22 00:00:00|28726.2|28696.2|28723.5|28693.5|28729.9|28699.9|28722.3|28692.3|0
1619049900000|2021-04-22 00:05:00|28722.3|28692.3|28723.4|28693.4|28728.2|28698.2|28718.6|28688.6|0
1619050200000|2021-04-22 00:10:00|28722.8|28692.8|28722.3|28692.3|28724.7|28694.7|28719.9|28689.9|0
1619050500000|2021-04-22 00:15:00|28723.5|28693.5|28725.3|28695.3|28730.1|28700.1|28721|28691|0
1619050800000|2021-04-22 00:20:00|28724.7|28694.7|28739.3|28709.3|28739.3|28709.3|28724.7|28694.7|0
1619051100000|2021-04-22 00:25:00|28738.7|28708.7|28737.9|28707.9|28739.4|28709.4|28734.2|28704.2|0
1619051400000|2021-04-22 00:30:00|28738.5|28708.5|28734.2|28704.2|28743.3|28713.3|28734.2|28704.2|0
1619051700000|2021-04-22 00:35:00|28734.5|28704.5|28736.8|28706.8|28741.9|28711.9|28734.2|28704.2|0
1619052000000|2021-04-22 00:40:00|28737.1|28707.1|28738.1|28708.1|28738.1|28708.1|28736.2|28706.2|0
1619052300000|2021-04-22 00:45:00|28737.5|28707.5|28749.6|28719.6|28754.5|28724.5|28737.5|28707.5|0
1619052600000|2021-04-22 00:50:00|28750.2|28720.2|28743.6|28713.6|28750.2|28720.2|28743|28713|0
1619052900000|2021-04-22 00:55:00|28743|28713|28746.6|28716.6|28747.2|28717.2|28742.4|28712.4|0
1619053200000|2021-04-22 01:00:00|28743|28713|28738.7|28708.7|28748.4|28718.4|28737.5|28707.5|0
1619053500000|2021-04-22 01:05:00|28739.3|28709.3|28761.1|28731.1|28761.1|28731.1|28739.3|28709.3|0
1619053800000|2021-04-22 01:10:00|28761.7|28731.7|28734.8|28704.8|28767.2|28737.2|28730.5|28700.5|0
1619054100000|2021-04-22 01:15:00|28734.2|28704.2|28664.1|28659.1|28748.6|28743.6|28654.6|28649.6|2448
1619054400000|2021-04-22 01:20:00|28662.6|28657.6|28690.6|28685.6|28699.1|28694.1|28654.6|28649.6|1451
1619054700000|2021-04-22 01:25:00|28692.1|28687.1|28761.6|28756.6|28765.1|28760.1|28691.1|28686.1|1796
1619055000000|2021-04-22 01:30:00|28761.1|28756.1|28699.1|28694.1|28803.1|28798.1|28683.1|28678.1|6332
1619055300000|2021-04-22 01:35:00|28697.1|28692.1|28754.1|28749.1|28775.6|28770.6|28663.1|28658.1|3847
1619055600000|2021-04-22 01:40:00|28755.6|28750.6|28728.1|28723.1|28764.6|28759.6|28680.6|28675.6|2849
1619055900000|2021-04-22 01:45:00|28728.6|28723.6|28731.1|28726.1|28745.1|28740.1|28674.1|28669.1|2805
1619056200000|2021-04-22 01:50:00|28731.6|28726.6|28608.1|28603.1|28732.6|28727.6|28598.6|28593.6|4040
1619056500000|2021-04-22 01:55:00|28606.6|28601.6|28609.1|28604.1|28636.6|28631.6|28571.1|28566.1|3071
1619056800000|2021-04-22 02:00:00|28608.6|28603.6|28576.6|28571.6|28620.1|28615.1|28544.6|28539.6|2724
1619057100000|2021-04-22 02:05:00|28576.1|28571.1|28617.6|28612.6|28631.6|28626.6|28563.6|28558.6|2198
1619057400000|2021-04-22 02:10:00|28619.1|28614.1|28654.1|28649.1|28659.6|28654.6|28587.1|28582.1|2245
1619057700000|2021-04-22 02:15:00|28655.6|28650.6|28668.6|28663.6|28676.1|28671.1|28633.1|28628.1|1895
1619058000000|2021-04-22 02:20:00|28665.6|28660.6|28657.1|28652.1|28687.1|28682.1|28654.6|28649.6|1533
1619058300000|2021-04-22 02:25:00|28655.1|28650.1|28715.1|28710.1|28724.1|28719.1|28649.1|28644.1|2277
1619058600000|2021-04-22 02:30:00|28716.1|28711.1|28707.1|28702.1|28750.1|28745.1|28689.6|28684.6|2211
1619058900000|2021-04-22 02:35:00|28707.6|28702.6|28678.1|28673.1|28722.1|28717.1|28655.6|28650.6|2143
1619059200000|2021-04-22 02:40:00|28679.6|28674.6|28711.6|28706.6|28724.1|28719.1|28679.1|28674.1|1320
1619059500000|2021-04-22 02:45:00|28712.1|28707.1|28718.1|28713.1|28733.1|28728.1|28702.1|28697.1|885
1619059800000|2021-04-22 02:50:00|28718.6|28713.6|28713.1|28708.1|28745.6|28740.6|28706.1|28701.1|1309
1619060100000|2021-04-22 02:55:00|28713.6|28708.6|28710.6|28705.6|28719.1|28714.1|28689.1|28684.1|1029
1619060400000|2021-04-22 03:00:00|28711.6|28706.6|28752.1|28747.1|28763.1|28758.1|28698.6|28693.6|1644
1619060700000|2021-04-22 03:05:00|28751.6|28746.6|28749.1|28744.1|28756.1|28751.1|28724.6|28719.6|906
1619061000000|2021-04-22 03:10:00|28749.6|28744.6|28736.1|28731.1|28766.1|28761.1|28734.1|28729.1|978
1619061300000|2021-04-22 03:15:00|28736.6|28731.6|28725.1|28720.1|28748.6|28743.6|28718.6|28713.6|876
1619061600000|2021-04-22 03:20:00|28725.6|28720.6|28714.1|28709.1|28726.1|28721.1|28705.1|28700.1|810
1619061900000|2021-04-22 03:25:00|28713.1|28708.1|28731.6|28726.6|28735.6|28730.6|28708.6|28703.6|547
1619062200000|2021-04-22 03:30:00|28732.1|28727.1|28727.6|28722.6|28733.1|28728.1|28713.6|28708.6|555
1619062500000|2021-04-22 03:35:00|28727.1|28722.1|28737.1|28732.1|28742.6|28737.6|28716.6|28711.6|655
1619062800000|2021-04-22 03:40:00|28737.6|28732.6|28708.1|28703.1|28738.6|28733.6|28706.1|28701.1|516
1619063100000|2021-04-22 03:45:00|28708.6|28703.6|28713.1|28708.1|28713.6|28708.6|28702.1|28697.1|424
1619063400000|2021-04-22 03:50:00|28714.1|28709.1|28713.6|28708.6|28725.6|28720.6|28702.1|28697.1|502
1619063700000|2021-04-22 03:55:00|28713.1|28708.1|28729.1|28724.1|28729.6|28724.6|28706.1|28701.1|434
1619064000000|2021-04-22 04:00:00|28738.9|28708.9|28739.4|28709.4|28744.6|28714.6|28738.9|28708.9|0
1619064300000|2021-04-22 04:05:00|28738.8|28708.8|28736.9|28706.9|28739.4|28709.4|28732.7|28702.7|0
1619064600000|2021-04-22 04:10:00|28737.2|28707.2|28730.9|28700.9|28737.2|28707.2|28730.9|28700.9|0
1619064900000|2021-04-22 04:15:00|28731.5|28701.5|28731.5|28701.5|28732.7|28702.7|28730.3|28700.3|0
1619065200000|2021-04-22 04:20:00|28731.8|28701.8|28736.7|28706.7|28737.6|28707.6|28731.8|28701.8|0
1619065500000|2021-04-22 04:25:00|28736.4|28706.4|28732.8|28702.8|28738.2|28708.2|28732.2|28702.2|0
1619065800000|2021-04-22 04:30:00|28727|28697|28703.5|28673.5|28727.7|28697.7|28703.5|28673.5|0
1619066100000|2021-04-22 04:35:00|28705.3|28675.3|28709.3|28679.3|28709.3|28679.3|28699.5|28669.5|0
1619066400000|2021-04-22 04:40:00|28709|28679|28720.8|28690.8|28720.8|28690.8|28709|28679|0
1619066700000|2021-04-22 04:45:00|28720.2|28690.2|28719.6|28689.6|28725.7|28695.7|28719|28689|0
1619067000000|2021-04-22 04:50:00|28720.2|28690.2|28725.6|28695.6|28730.5|28700.5|28719.6|28689.6|0
1619067300000|2021-04-22 04:55:00|28725.3|28695.3|28731.1|28701.1|28735.3|28705.3|28725|28695|0
1619067600000|2021-04-22 05:00:00|28731.7|28701.7|28688.4|28683.4|28736.4|28731.4|28675.9|28670.9|1966
1619067900000|2021-04-22 05:05:00|28685.9|28680.9|28683.4|28678.4|28704.4|28699.4|28674.9|28669.9|903
1619068200000|2021-04-22 05:10:00|28682.9|28677.9|28675.4|28670.4|28685.4|28680.4|28656.9|28651.9|1269
1619068500000|2021-04-22 05:15:00|28673.9|28668.9|28705.9|28700.9|28706.4|28701.4|28666.9|28661.9|1021
1619068800000|2021-04-22 05:20:00|28706.4|28701.4|28715.9|28710.9|28723.4|28718.4|28701.9|28696.9|857
1619069100000|2021-04-22 05:25:00|28716.4|28711.4|28731.4|28726.4|28737.4|28732.4|28707.4|28702.4|876
1619069400000|2021-04-22 05:30:00|28730.9|28725.9|28710.4|28705.4|28732.4|28727.4|28702.4|28697.4|920
1619069700000|2021-04-22 05:35:00|28710.9|28705.9|28722.9|28717.9|28724.9|28719.9|28689.4|28684.4|838
1619070000000|2021-04-22 05:40:00|28723.4|28718.4|28721.4|28716.4|28725.9|28720.9|28712.4|28707.4|486
1619070300000|2021-04-22 05:45:00|28720.4|28715.4|28743.4|28738.4|28748.9|28743.9|28716.4|28711.4|848
1619070600000|2021-04-22 05:50:00|28742.4|28737.4|28728.9|28723.9|28757.4|28752.4|28726.4|28721.4|1195
1619070900000|2021-04-22 05:55:00|28729.4|28724.4|28729.4|28724.4|28735.9|28730.9|28714.9|28709.9|566
1619071200000|2021-04-22 06:00:00|28732.4|28727.4|28749.4|28744.4|28754.9|28749.9|28720.4|28715.4|895
1619071500000|2021-04-22 06:05:00|28748.9|28743.9|28730.4|28725.4|28748.9|28743.9|28725.4|28720.4|631
1619071800000|2021-04-22 06:10:00|28730.9|28725.9|28712.9|28707.9|28731.4|28726.4|28701.4|28696.4|730
1619072100000|2021-04-22 06:15:00|28712.4|28707.4|28713.4|28708.4|28718.4|28713.4|28696.4|28691.4|711
1619072400000|2021-04-22 06:20:00|28712.9|28707.9|28723.4|28718.4|28729.4|28724.4|28709.4|28704.4|540
1619072700000|2021-04-22 06:25:00|28724.4|28719.4|28734.4|28729.4|28737.9|28732.9|28720.4|28715.4|429
1619073000000|2021-04-22 06:30:00|28733.9|28728.9|28745.9|28740.9|28747.4|28742.4|28726.9|28721.9|766
1619073300000|2021-04-22 06:35:00|28745.4|28740.4|28740.4|28735.4|28747.4|28742.4|28734.9|28729.9|480
1619073600000|2021-04-22 06:40:00|28740.9|28735.9|28744.9|28739.9|28747.9|28742.9|28734.9|28729.9|539
1619073900000|2021-04-22 06:45:00|28745.4|28740.4|28768.4|28763.4|28777.9|28772.9|28745.4|28740.4|1353
1619074200000|2021-04-22 06:50:00|28769.4|28764.4|28764.9|28759.9|28777.9|28772.9|28759.9|28754.9|749
1619074500000|2021-04-22 06:55:00|28763.9|28758.9|28745.4|28740.4|28763.9|28758.9|28742.9|28737.9|572
1619074800000|2021-04-22 07:00:00|28748.4|28743.4|28757.4|28752.4|28762.4|28757.4|28734.4|28729.4|883
1619075100000|2021-04-22 07:05:00|28757.9|28752.9|28743.4|28738.4|28764.9|28759.9|28739.9|28734.9|665
1619075400000|2021-04-22 07:10:00|28742.9|28737.9|28730.4|28725.4|28750.9|28745.9|28728.9|28723.9|596
1619075700000|2021-04-22 07:15:00|28731.4|28726.4|28733.4|28728.4|28743.4|28738.4|28724.9|28719.9|869
1619076000000|2021-04-22 07:20:00|28732.4|28727.4|28737.9|28732.9|28738.4|28733.4|28727.4|28722.4|303
1619076300000|2021-04-22 07:25:00|28738.4|28733.4|28734.9|28729.9|28747.4|28742.4|28734.4|28729.4|298
1619076600000|2021-04-22 07:30:00|28733.9|28728.9|28743.4|28738.4|28750.9|28745.9|28733.4|28728.4|537
1619076900000|2021-04-22 07:35:00|28743.9|28738.9|28736.9|28731.9|28749.9|28744.9|28729.9|28724.9|490
1619077200000|2021-04-22 07:40:00|28736.4|28731.4|28753.9|28748.9|28760.9|28755.9|28722.9|28717.9|905
1619077500000|2021-04-22 07:45:00|28753.4|28748.4|28735.9|28730.9|28755.4|28750.4|28734.4|28729.4|609
1619077800000|2021-04-22 07:50:00|28735.4|28730.4|28729.4|28724.4|28739.9|28734.9|28716.9|28711.9|1001
1619078100000|2021-04-22 07:55:00|28729.9|28724.9|28714.9|28709.9|28743.4|28738.4|28710.4|28705.4|1312
1619078400000|2021-04-22 08:00:00|28713.4|28708.4|28715.9|28710.9|28719.9|28714.9|28698.9|28693.9|750
1619078700000|2021-04-22 08:05:00|28716.4|28711.4|28757.4|28752.4|28757.9|28752.9|28711.9|28706.9|1299
1619079000000|2021-04-22 08:10:00|28759.4|28754.4|28754.4|28749.4|28760.4|28755.4|28745.4|28740.4|984
1619079300000|2021-04-22 08:15:00|28755.4|28750.4|28746.4|28741.4|28755.4|28750.4|28740.4|28735.4|643
1619079600000|2021-04-22 08:20:00|28746.9|28741.9|28729.9|28724.9|28747.9|28742.9|28728.9|28723.9|699
1619079900000|2021-04-22 08:25:00|28729.4|28724.4|28739.9|28734.9|28745.4|28740.4|28726.9|28721.9|775
1619080200000|2021-04-22 08:30:00|28753.4|28723.4|28759.5|28729.5|28771.5|28741.5|28753.4|28723.4|4
1619080500000|2021-04-22 08:35:00|28759.8|28729.8|28769.5|28739.5|28769.5|28739.5|28758.9|28728.9|0
1619080800000|2021-04-22 08:40:00|28763.5|28733.5|28748.7|28718.7|28768.3|28738.3|28745.1|28715.1|0
1619081100000|2021-04-22 08:45:00|28745.1|28715.1|28747.4|28717.4|28749.6|28719.6|28737.1|28707.1|0
1619081400000|2021-04-22 08:50:00|28746.8|28716.8|28748.2|28718.2|28748.2|28718.2|28736.2|28706.2|0
1619081700000|2021-04-22 08:55:00|28744.6|28714.6|28744.3|28714.3|28753.1|28723.1|28744|28714|0
1619082000000|2021-04-22 09:00:00|28743.7|28713.7|28742.8|28712.8|28753.7|28723.7|28742.8|28712.8|0
1619082300000|2021-04-22 09:05:00|28742.5|28712.5|28745.1|28715.1|28752.5|28722.5|28742.2|28712.2|0
1619082600000|2021-04-22 09:10:00|28744.5|28714.5|28753|28723|28753.6|28723.6|28740.9|28710.9|0
1619082900000|2021-04-22 09:15:00|28736.9|28728.9|28742.9|28734.9|28755.9|28747.9|28736.4|28728.4|361
1619083200000|2021-04-22 09:20:00|28742.4|28734.4|28749.9|28741.9|28753.4|28745.4|28741.4|28733.4|81
1619083500000|2021-04-22 09:25:00|28749.4|28741.4|28755.4|28747.4|28758.9|28750.9|28743.9|28735.9|82
1619083800000|2021-04-22 09:30:00|28754.9|28746.9|28745.9|28737.9|28756.4|28748.4|28744.4|28736.4|58
1619084100000|2021-04-22 09:35:00|28746.4|28738.4|28739.4|28731.4|28750.9|28742.9|28739.4|28731.4|59
1619084400000|2021-04-22 09:40:00|28738.9|28730.9|28727.4|28719.4|28743.4|28735.4|28727.4|28719.4|150
1619084700000|2021-04-22 09:45:00|28726.9|28718.9|28733.9|28725.9|28737.9|28729.9|28725.9|28717.9|67
1619085000000|2021-04-22 09:50:00|28734.4|28726.4|28735.9|28727.9|28740.9|28732.9|28730.4|28722.4|79
1619085300000|2021-04-22 09:55:00|28736.4|28728.4|28746.4|28738.4|28751.9|28743.9|28733.4|28725.4|86
1619085600000|2021-04-22 10:00:00|28747.4|28739.4|28735.9|28727.9|28749.9|28741.9|28731.9|28723.9|75
1619085900000|2021-04-22 10:05:00|28735.4|28727.4|28729.9|28721.9|28739.9|28731.9|28728.9|28720.9|63
1619086200000|2021-04-22 10:10:00|28729.4|28721.4|28729.9|28721.9|28738.4|28730.4|28726.9|28718.9|48
1619086500000|2021-04-22 10:15:00|28729.4|28721.4|28714.9|28706.9|28729.9|28721.9|28713.9|28705.9|111
1619086800000|2021-04-22 10:20:00|28714.4|28706.4|28712.9|28704.9|28716.4|28708.4|28706.4|28698.4|93
1619087100000|2021-04-22 10:25:00|28713.4|28705.4|28709.9|28701.9|28717.9|28709.9|28708.4|28700.4|31
1619087400000|2021-04-22 10:30:00|28710.4|28702.4|28701.9|28693.9|28714.4|28706.4|28699.4|28691.4|88
1619087700000|2021-04-22 10:35:00|28701.4|28693.4|28714.9|28706.9|28714.9|28706.9|28698.4|28690.4|91
1619088000000|2021-04-22 10:40:00|28715.4|28707.4|28723.9|28715.9|28731.9|28723.9|28714.4|28706.4|136
1619088300000|2021-04-22 10:45:00|28723.4|28715.4|28715.9|28707.9|28724.4|28716.4|28712.9|28704.9|31
1619088600000|2021-04-22 10:50:00|28715.4|28707.4|28702.9|28694.9|28717.4|28709.4|28693.4|28685.4|90
1619088900000|2021-04-22 10:55:00|28702.4|28694.4|28691.9|28683.9|28703.9|28695.9|28688.9|28680.9|98
1619089200000|2021-04-22 11:00:00|28691.4|28683.4|28692.9|28684.9|28696.9|28688.9|28681.4|28673.4|83
1619089500000|2021-04-22 11:05:00|28693.4|28685.4|28694.4|28686.4|28696.4|28688.4|28691.4|28683.4|35
1619089800000|2021-04-22 11:10:00|28693.9|28685.9|28710.9|28702.9|28711.4|28703.4|28693.9|28685.9|46
1619090100000|2021-04-22 11:15:00|28711.4|28703.4|28709.9|28701.9|28713.9|28705.9|28707.4|28699.4|30
1619090400000|2021-04-22 11:20:00|28711.4|28703.4|28699.9|28691.9|28713.9|28705.9|28694.9|28686.9|164
1619090700000|2021-04-22 11:25:00|28700.4|28692.4|28688.9|28680.9|28703.9|28695.9|28686.4|28678.4|161
1619091000000|2021-04-22 11:30:00|28688.4|28680.4|28691.9|28683.9|28691.9|28683.9|28685.4|28677.4|83
1619091300000|2021-04-22 11:35:00|28691.4|28683.4|28705.4|28697.4|28705.9|28697.9|28691.4|28683.4|53
1619091600000|2021-04-22 11:40:00|28705.9|28697.9|28701.9|28693.9|28708.9|28700.9|28697.4|28689.4|74
1619091900000|2021-04-22 11:45:00|28701.4|28693.4|28700.4|28692.4|28705.4|28697.4|28692.4|28684.4|55
1619092200000|2021-04-22 11:50:00|28699.9|28691.9|28694.4|28686.4|28700.9|28692.9|28690.9|28682.9|24
1619092500000|2021-04-22 11:55:00|28693.9|28685.9|28696.9|28688.9|28699.9|28691.9|28687.4|28679.4|23
1619092800000|2021-04-22 12:00:00|28696.4|28688.4|28691.4|28683.4|28696.4|28688.4|28683.9|28675.9|91
1619093100000|2021-04-22 12:05:00|28690.9|28682.9|28709.4|28701.4|28710.4|28702.4|28689.9|28681.9|73
1619093400000|2021-04-22 12:10:00|28709.9|28701.9|28702.9|28694.9|28711.4|28703.4|28700.9|28692.9|72
1619093700000|2021-04-22 12:15:00|28702.4|28694.4|28714.9|28706.9|28715.9|28707.9|28700.9|28692.9|58
1619094000000|2021-04-22 12:20:00|28716.4|28708.4|28712.4|28704.4|28718.9|28710.9|28711.9|28703.9|90
1619094300000|2021-04-22 12:25:00|28712.9|28704.9|28707.9|28699.9|28716.4|28708.4|28705.4|28697.4|31
1619094600000|2021-04-22 12:30:00|28707.4|28699.4|28738.9|28730.9|28739.4|28731.4|28703.9|28695.9|91
1619094900000|2021-04-22 12:35:00|28738.4|28730.4|28734.4|28726.4|28738.9|28730.9|28729.9|28721.9|71
1619095200000|2021-04-22 12:40:00|28733.9|28725.9|28745.4|28737.4|28749.4|28741.4|28729.4|28721.4|157
1619095500000|2021-04-22 12:45:00|28744.4|28736.4|28741.9|28733.9|28751.4|28743.4|28740.4|28732.4|106
1619095800000|2021-04-22 12:50:00|28740.9|28732.9|28746.9|28738.9|28751.9|28743.9|28739.4|28731.4|77
1619096100000|2021-04-22 12:55:00|28747.9|28739.9|28737.9|28729.9|28749.4|28741.4|28733.9|28725.9|62
1619096400000|2021-04-22 13:00:00|28738.4|28730.4|28746.9|28738.9|28747.9|28739.9|28735.9|28727.9|75
1619096700000|2021-04-22 13:05:00|28746.4|28738.4|28746.4|28738.4|28746.9|28738.9|28736.4|28728.4|67
1619097000000|2021-04-22 13:10:00|28746.9|28738.9|28743.4|28735.4|28751.4|28743.4|28736.9|28728.9|75
1619097300000|2021-04-22 13:15:00|28742.9|28734.9|28746.9|28738.9|28756.9|28748.9|28739.9|28731.9|108
1619097600000|2021-04-22 13:20:00|28746.4|28738.4|28745.9|28737.9|28750.4|28742.4|28733.4|28725.4|91
1619097900000|2021-04-22 13:25:00|28745.4|28737.4|28735.9|28727.9|28750.4|28742.4|28735.4|28727.4|54
1619098200000|2021-04-22 13:30:00|28735.4|28727.4|28713.4|28705.4|28735.9|28727.9|28696.4|28688.4|443
1619098500000|2021-04-22 13:35:00|28712.4|28704.4|28710.9|28702.9|28719.4|28711.4|28697.4|28689.4|220
1619098800000|2021-04-22 13:40:00|28711.4|28703.4|28706.4|28698.4|28713.9|28705.9|28693.4|28685.4|148
1619099100000|2021-04-22 13:45:00|28706.9|28698.9|28686.9|28678.9|28708.4|28700.4|28679.9|28671.9|304
1619099400000|2021-04-22 13:50:00|28687.4|28679.4|28699.9|28691.9|28707.9|28699.9|28687.4|28679.4|256
1619099700000|2021-04-22 13:55:00|28700.4|28692.4|28718.4|28710.4|28722.9|28714.9|28691.9|28683.9|128
1619100000000|2021-04-22 14:00:00|28717.4|28709.4|28716.9|28708.9|28720.9|28712.9|28701.4|28693.4|172
1619100300000|2021-04-22 14:05:00|28717.4|28709.4|28734.9|28726.9|28735.9|28727.9|28715.4|28707.4|141
1619100600000|2021-04-22 14:10:00|28734.4|28726.4|28731.9|28723.9|28741.4|28733.4|28728.4|28720.4|235
1619100900000|2021-04-22 14:15:00|28732.9|28724.9|28731.4|28723.4|28737.9|28729.9|28719.4|28711.4|101
1619101200000|2021-04-22 14:20:00|28731.9|28723.9|28729.4|28721.4|28736.9|28728.9|28719.4|28711.4|106
1619101500000|2021-04-22 14:25:00|28728.9|28720.9|28758.4|28750.4|28760.4|28752.4|28728.9|28720.9|209
1619101800000|2021-04-22 14:30:00|28758.9|28750.9|28804.9|28796.9|28811.4|28803.4|28756.4|28748.4|880
1619102100000|2021-04-22 14:35:00|28805.4|28797.4|28782.4|28774.4|28808.4|28800.4|28779.9|28771.9|277
1619102400000|2021-04-22 14:40:00|28781.4|28773.4|28772.9|28764.9|28785.9|28777.9|28772.9|28764.9|122
1619102700000|2021-04-22 14:45:00|28772.4|28764.4|28778.4|28770.4|28779.9|28771.9|28767.4|28759.4|162
1619103000000|2021-04-22 14:50:00|28778.9|28770.9|28773.9|28765.9|28786.9|28778.9|28770.9|28762.9|101
1619103300000|2021-04-22 14:55:00|28773.4|28765.4|28772.9|28764.9|28775.9|28767.9|28761.9|28753.9|151
1619103600000|2021-04-22 15:00:00|28771.9|28763.9|28769.4|28761.4|28778.9|28770.9|28764.9|28756.9|97
1619103900000|2021-04-22 15:05:00|28769.9|28761.9|28789.4|28781.4|28795.9|28787.9|28768.9|28760.9|184
1619104200000|2021-04-22 15:10:00|28789.9|28781.9|28786.9|28778.9|28790.9|28782.9|28779.9|28771.9|106
1619104500000|2021-04-22 15:15:00|28787.4|28779.4|28786.4|28778.4|28796.4|28788.4|28782.9|28774.9|154
1619104800000|2021-04-22 15:20:00|28785.9|28777.9|28789.4|28781.4|28798.9|28790.9|28785.9|28777.9|78
1619105100000|2021-04-22 15:25:00|28788.9|28780.9|28781.4|28773.4|28798.9|28790.9|28781.4|28773.4|117
1619105400000|2021-04-22 15:30:00|28780.4|28772.4|28798.9|28790.9|28799.9|28791.9|28769.9|28761.9|107
1619105700000|2021-04-22 15:35:00|28798.4|28790.4|28786.9|28778.9|28798.9|28790.9|28785.4|28777.4|72
1619106000000|2021-04-22 15:40:00|28787.4|28779.4|28792.4|28784.4|28796.9|28788.9|28786.4|28778.4|93
1619106300000|2021-04-22 15:45:00|28791.9|28783.9|28794.9|28786.9|28796.4|28788.4|28786.4|28778.4|46
1619106600000|2021-04-22 15:50:00|28795.4|28787.4|28801.4|28793.4|28803.9|28795.9|28794.9|28786.9|45
1619106900000|2021-04-22 15:55:00|28800.9|28792.9|28790.9|28782.9|28808.9|28800.9|28789.4|28781.4|122
1619107200000|2021-04-22 16:00:00|28791.9|28783.9|28775.9|28767.9|28794.4|28786.4|28773.4|28765.4|101
1619107500000|2021-04-22 16:05:00|28776.4|28768.4|28771.4|28763.4|28776.4|28768.4|28768.4|28760.4|75
1619107800000|2021-04-22 16:10:00|28771.9|28763.9|28781.9|28773.9|28781.9|28773.9|28771.4|28763.4|30
1619108100000|2021-04-22 16:15:00|28781.4|28773.4|28791.9|28783.9|28795.9|28787.9|28780.9|28772.9|70
1619108400000|2021-04-22 16:20:00|28792.4|28784.4|28802.9|28794.9|28809.4|28801.4|28791.4|28783.4|67
1619108700000|2021-04-22 16:25:00|28803.4|28795.4|28809.4|28801.4|28811.4|28803.4|28802.9|28794.9|70
1619109000000|2021-04-22 16:30:00|28808.9|28800.9|28816.9|28808.9|28816.9|28808.9|28808.9|28800.9|70
1619109300000|2021-04-22 16:35:00|28817.4|28809.4|28815.9|28807.9|28818.4|28810.4|28813.9|28805.9|59
1619109600000|2021-04-22 16:40:00|28815.4|28807.4|28811.9|28803.9|28817.9|28809.9|28810.9|28802.9|32
1619109900000|2021-04-22 16:45:00|28811.4|28803.4|28804.9|28796.9|28811.9|28803.9|28802.9|28794.9|54
1619110200000|2021-04-22 16:50:00|28805.4|28797.4|28809.4|28801.4|28811.9|28803.9|28803.4|28795.4|25
1619110500000|2021-04-22 16:55:00|28808.9|28800.9|28810.4|28802.4|28816.4|28808.4|28806.9|28798.9|92
1619110800000|2021-04-22 17:00:00|28809.9|28801.9|28812.4|28804.4|28815.9|28807.9|28809.9|28801.9|32
1619111100000|2021-04-22 17:05:00|28812.9|28804.9|28766.4|28758.4|28813.9|28805.9|28736.4|28728.4|347
1619111400000|2021-04-22 17:10:00|28766.9|28758.9|28735.4|28727.4|28766.9|28758.9|28716.9|28708.9|326
1619111700000|2021-04-22 17:15:00|28734.9|28726.9|28672.9|28664.9|28734.9|28726.9|28670.9|28662.9|322
1619112000000|2021-04-22 17:20:00|28673.4|28665.4|28706.9|28698.9|28717.4|28709.4|28669.9|28661.9|352
1619112300000|2021-04-22 17:25:00|28707.4|28699.4|28733.4|28725.4|28734.4|28726.4|28687.4|28679.4|181
1619112600000|2021-04-22 17:30:00|28734.4|28726.4|28742.4|28734.4|28743.4|28735.4|28714.9|28706.9|89
1619112900000|2021-04-22 17:35:00|28741.9|28733.9|28727.4|28719.4|28741.9|28733.9|28713.4|28705.4|76
1619113200000|2021-04-22 17:40:00|28726.9|28718.9|28677.9|28669.9|28727.4|28719.4|28677.9|28669.9|78
1619113500000|2021-04-22 17:45:00|28678.4|28670.4|28662.9|28654.9|28692.4|28684.4|28654.4|28646.4|293
1619113800000|2021-04-22 17:50:00|28663.4|28655.4|28643.9|28635.9|28672.9|28664.9|28642.4|28634.4|255
1619114100000|2021-04-22 17:55:00|28641.9|28633.9|28638.9|28630.9|28651.9|28643.9|28623.4|28615.4|223
1619114400000|2021-04-22 18:00:00|28638.4|28630.4|28619.9|28611.9|28638.9|28630.9|28603.4|28595.4|283
1619114700000|2021-04-22 18:05:00|28620.9|28612.9|28631.4|28623.4|28638.4|28630.4|28605.4|28597.4|175
1619115000000|2021-04-22 18:10:00|28629.9|28621.9|28650.4|28642.4|28650.9|28642.9|28616.4|28608.4|135
1619115300000|2021-04-22 18:15:00|28649.9|28641.9|28646.4|28638.4|28651.9|28643.9|28629.9|28621.9|83
1619115600000|2021-04-22 18:20:00|28645.4|28637.4|28641.9|28633.9|28645.9|28637.9|28628.9|28620.9|60
1619115900000|2021-04-22 18:25:00|28639.9|28631.9|28681.4|28673.4|28681.4|28673.4|28632.9|28624.9|177
1619116200000|2021-04-22 18:30:00|28680.9|28672.9|28674.4|28666.4|28680.9|28672.9|28662.4|28654.4|44
1619116500000|2021-04-22 18:35:00|28673.9|28665.9|28683.4|28675.4|28688.9|28680.9|28670.9|28662.9|30
1619116800000|2021-04-22 18:40:00|28683.9|28675.9|28701.9|28693.9|28703.9|28695.9|28677.9|28669.9|73
1619117100000|2021-04-22 18:45:00|28702.4|28694.4|28693.4|28685.4|28708.4|28700.4|28686.9|28678.9|170
1619117400000|2021-04-22 18:50:00|28694.4|28686.4|28697.9|28689.9|28700.9|28692.9|28677.9|28669.9|99
1619117700000|2021-04-22 18:55:00|28697.4|28689.4|28718.3|28688.3|28718.3|28708.4|28695.9|28687.9|157
1619118000000|2021-04-22 19:00:00|28718.6|28688.6|28738.9|28708.9|28739.1|28709.1|28710.3|28680.3|0
1619118300000|2021-04-22 19:05:00|28738.6|28708.6|28694.6|28664.6|28739.1|28709.1|28693.7|28663.7|0
1619118600000|2021-04-22 19:10:00|28694.9|28664.9|28711.5|28681.5|28712|28682|28694.9|28664.9|0
1619118900000|2021-04-22 19:15:00|28711.7|28681.7|28698.4|28668.4|28711.7|28681.7|28685.9|28655.9|0
1619119200000|2021-04-22 19:20:00|28698.7|28668.7|28694.8|28664.8|28707.5|28677.5|28694.8|28664.8|0
1619119500000|2021-04-22 19:25:00|28695.1|28665.1|28706.2|28676.2|28706.5|28676.5|28694.3|28664.3|0
1619119800000|2021-04-22 19:30:00|28706|28676|28732|28702|28733.7|28703.7|28704.3|28674.3|0
1619120100000|2021-04-22 19:35:00|28731.3|28701.3|28721.6|28691.6|28738.4|28708.4|28714.6|28684.6|0
1619120400000|2021-04-22 19:40:00|28721.9|28691.9|28700.3|28670.3|28728.8|28698.8|28700.1|28670.1|0
1619120700000|2021-04-22 19:45:00|28700.5|28670.5|28687.3|28657.3|28721.6|28691.6|28685.4|28655.4|0
1619121000000|2021-04-22 19:50:00|28685.9|28655.9|28683.1|28653.1|28692.2|28662.2|28677.1|28647.1|0
1619121300000|2021-04-22 19:55:00|28683.4|28653.4|28702.2|28672.2|28731.2|28701.2|28671|28641|0
1619121600000|2021-04-22 20:00:00|28699.8|28669.8|28688.5|28658.5|28708.3|28678.3|28683.6|28653.6|0
1619121900000|2021-04-22 20:05:00|28687.3|28657.3|28701.9|28671.9|28701.9|28671.9|28682.4|28652.4|0
1619122200000|2021-04-22 20:10:00|28700.6|28670.6|28705.1|28675.1|28707.3|28677.3|28697|28667|0
1619122500000|2021-04-22 20:15:00|28704.6|28674.6|28698.7|28668.7|28704.6|28674.6|28697.9|28667.9|0
1619122800000|2021-04-22 20:20:00|28698.5|28668.5|28696.6|28666.6|28699.7|28669.7|28696.6|28666.6|0
1619123100000|2021-04-22 20:25:00|28696.5|28666.5|28691.9|28661.9|28696.5|28666.5|28691.4|28661.4|0
1619123400000|2021-04-22 20:30:00|28696.2|28666.2|28696.2|28666.2|28702.2|28672.2|28691.3|28661.3|0
1619123700000|2021-04-22 20:35:00|28694.9|28664.9|28702.2|28672.2|28703.5|28673.5|28693.7|28663.7|0
1619124000000|2021-04-22 20:40:00|28701|28671|28704.7|28674.7|28705.9|28675.9|28701|28671|0
1619124300000|2021-04-22 20:45:00|28705.9|28675.9|28704.7|28674.7|28705.9|28675.9|28699.8|28669.8|0
1619124600000|2021-04-22 20:50:00|28703.5|28673.5|28691.8|28661.8|28705.9|28675.9|28691.8|28661.8|0
1619124900000|2021-04-22 20:55:00|28693|28663|28693.9|28663.9|28695.3|28665.3|28691.6|28661.6|0
1619125200000|2021-04-22 21:00:00|28693.7|28663.7|28693.4|28663.4|28694.1|28664.1|28691.4|28661.4|0
1619125500000|2021-04-22 21:05:00|28693.6|28663.6|28693.6|28663.6|28693.6|28663.6|28691.3|28661.3|0
1619125800000|2021-04-22 21:10:00|28692.7|28662.7|28690.7|28660.7|28692.7|28662.7|28689.9|28659.9|0
1619126100000|2021-04-22 21:15:00|28691.2|28661.2|28690.9|28660.9|28691.6|28661.6|28690.7|28660.7|0
1619126400000|2021-04-22 21:20:00|28691.6|28661.6|28690.4|28660.4|28692.3|28662.3|28690.4|28660.4|0
1619126700000|2021-04-22 21:25:00|28691.2|28661.2|28689.8|28659.8|28691.2|28661.2|28689.8|28659.8|0
1619127000000|2021-04-22 21:30:00|28690.4|28660.4|28690.4|28660.4|28690.4|28660.4|28690.4|28660.4|0
1619127300000|2021-04-22 21:35:00|28689.8|28659.8|28689.7|28659.7|28690.3|28660.3|28685.8|28655.8|0
1619127600000|2021-04-22 21:40:00|28689.6|28659.6|28694.1|28664.1|28694.2|28664.2|28688|28658|0
1619127900000|2021-04-22 21:45:00|28694.8|28664.8|28690.3|28660.3|28694.8|28664.8|28689.2|28659.2|0
1619128200000|2021-04-22 21:50:00|28690.1|28660.1|28689.2|28659.2|28690.3|28660.3|28688.9|28658.9|0
1619128500000|2021-04-22 21:55:00|28690.3|28660.3|28689.9|28659.9|28690.5|28660.5|28689.1|28659.1|0
1619128800000|2021-04-22 22:00:00|28688.6|28658.6|28694.1|28664.1|28694.1|28664.1|28688|28658|0
1619129100000|2021-04-22 22:05:00|28693.4|28663.4|28689.5|28659.5|28695.3|28665.3|28689.5|28659.5|0
1619129400000|2021-04-22 22:10:00|28690.7|28660.7|28695.6|28665.6|28695.6|28665.6|28690.7|28660.7|0
1619129700000|2021-04-22 22:15:00|28696.8|28666.8|28702.3|28672.3|28702.3|28672.3|28695.6|28665.6|0
1619130000000|2021-04-22 22:20:00|28701.1|28671.1|28696.2|28666.2|28702.3|28672.3|28696.2|28666.2|0
1619130300000|2021-04-22 22:25:00|28695|28665|28686.5|28656.5|28695|28665|28685.3|28655.3|0
1619130600000|2021-04-22 22:30:00|28687.7|28657.7|28689|28659|28690.2|28660.2|28685.3|28655.3|0
1619130900000|2021-04-22 22:35:00|28689.5|28659.5|28696|28666|28697.2|28667.2|28688.7|28658.7|0
1619131200000|2021-04-22 22:40:00|28694.8|28664.8|28694.8|28664.8|28694.8|28664.8|28692.4|28662.4|0
1619131500000|2021-04-22 22:45:00|28696|28666|28698.5|28668.5|28699.7|28669.7|28694.8|28664.8|0
1619131800000|2021-04-22 22:50:00|28699.7|28669.7|28701.2|28671.2|28702.4|28672.4|28697.2|28667.2|0
1619132100000|2021-04-22 22:55:00|28702.4|28672.4|28698.8|28668.8|28702.4|28672.4|28698.8|28668.8|0
1619132400000|2021-04-22 23:00:00|28700|28670|28701.2|28671.2|28702.4|28672.4|28698.8|28668.8|0
1619132700000|2021-04-22 23:05:00|28700|28670|28699.3|28669.3|28702.4|28672.4|28699.3|28669.3|0
1619133000000|2021-04-22 23:10:00|28698.1|28668.1|28708.5|28678.5|28708.5|28678.5|28696.9|28666.9|0
1619133300000|2021-04-22 23:15:00|28706.1|28676.1|28705.5|28675.5|28707.3|28677.3|28703.7|28673.7|0
1619133600000|2021-04-22 23:20:00|28704.2|28674.2|28705|28675|28705|28675|28703.6|28673.6|0
1619133900000|2021-04-22 23:25:00|28703.8|28673.8|28717.8|28687.8|28717.8|28687.8|28701.4|28671.4|0
1619134200000|2021-04-22 23:30:00|28716.6|28686.6|28713|28683|28717.8|28687.8|28710.5|28680.5|0
1619134500000|2021-04-22 23:35:00|28711.8|28681.8|28716|28686|28717.8|28687.8|28711.8|28681.8|0
1619134800000|2021-04-22 23:40:00|28715.4|28685.4|28713.6|28683.6|28717.2|28687.2|28713.6|28683.6|0
1619135100000|2021-04-22 23:45:00|28711.1|28681.1|28707.9|28677.9|28714.3|28684.3|28703|28673|0
1619135400000|2021-04-22 23:50:00|28706.7|28676.7|28717.1|28687.1|28718.9|28688.9|28706.7|28676.7|0
1619135700000|2021-04-22 23:55:00|28715.9|28685.9|28715.3|28685.3|28717.7|28687.7|28714.6|28684.6|0
1619136000000|2021-04-23 00:00:00|28716.5|28686.5|28708.5|28678.5|28717.7|28687.7|28705.4|28675.4|0
1619136300000|2021-04-23 00:05:00|28707.3|28677.3|28716.9|28686.9|28721.1|28691.1|28703.3|28673.3|0
1619136600000|2021-04-23 00:10:00|28716.3|28686.3|28726.3|28696.3|28726.3|28696.3|28714.5|28684.5|0
1619136900000|2021-04-23 00:15:00|28726.9|28696.9|28723.9|28693.9|28735.3|28705.3|28714.8|28684.8|0
1619137200000|2021-04-23 00:20:00|28723.3|28693.3|28729.4|28699.4|28729.4|28699.4|28719.7|28689.7|0
1619137500000|2021-04-23 00:25:00|28728.8|28698.8|28729.1|28699.1|28729.8|28699.8|28724.6|28694.6|0
1619137800000|2021-04-23 00:30:00|28725.5|28695.5|28718|28688|28725.5|28695.5|28718|28688|0
1619138100000|2021-04-23 00:35:00|28717.6|28687.6|28720.4|28690.4|28721.6|28691.6|28715.5|28685.5|0
1619138400000|2021-04-23 00:40:00|28719.8|28689.8|28712.4|28682.4|28720.1|28690.1|28712.4|28682.4|0
1619138700000|2021-04-23 00:45:00|28710.6|28680.6|28710|28680|28714.9|28684.9|28708.2|28678.2|0
1619139000000|2021-04-23 00:50:00|28711.8|28681.8|28719.1|28689.1|28719.7|28689.7|28709.4|28679.4|0
1619139300000|2021-04-23 00:55:00|28719.7|28689.7|28725.2|28695.2|28725.2|28695.2|28714.9|28684.9|0
1619139600000|2021-04-23 01:00:00|28724.6|28694.6|28715.5|28685.5|28725.8|28695.8|28714.9|28684.9|0
1619139900000|2021-04-23 01:05:00|28716.7|28686.7|28720.9|28690.9|28725.8|28695.8|28716.7|28686.7|0
1619140200000|2021-04-23 01:10:00|28721.5|28691.5|28728.2|28698.2|28728.2|28698.2|28721.5|28691.5|0
1619140500000|2021-04-23 01:15:00|28723.4|28693.4|28781.4|28776.4|28787.9|28782.9|28714.4|28693.4|2364
1619140800000|2021-04-23 01:20:00|28781.9|28776.9|28801.9|28796.9|28819.4|28814.4|28771.4|28766.4|1709
1619141100000|2021-04-23 01:25:00|28800.9|28795.9|28807.9|28802.9|28816.9|28811.9|28789.9|28784.9|918
1619141400000|2021-04-23 01:30:00|28809.9|28804.9|28846.4|28841.4|28846.9|28841.9|28711.4|28706.4|5836
1619141700000|2021-04-23 01:35:00|28848.4|28843.4|28873.4|28868.4|28894.4|28889.4|28808.9|28803.9|4964
1619142000000|2021-04-23 01:40:00|28875.9|28870.9|28942.9|28937.9|28958.9|28953.9|28875.9|28870.9|4884
1619142300000|2021-04-23 01:45:00|28943.9|28938.9|29011.9|29006.9|29026.9|29021.9|28943.9|28938.9|4107
1619142600000|2021-04-23 01:50:00|29012.4|29007.4|28981.4|28976.4|29031.9|29026.9|28967.4|28962.4|2981
1619142900000|2021-04-23 01:55:00|28980.9|28975.9|28967.4|28962.4|29015.4|29010.4|28958.4|28953.4|2607
1619143200000|2021-04-23 02:00:00|28969.4|28964.4|28984.9|28979.9|29004.9|28999.9|28953.9|28948.9|2430
1619143500000|2021-04-23 02:05:00|28984.4|28979.4|28995.9|28990.9|29018.4|29013.4|28982.9|28977.9|1881
1619143800000|2021-04-23 02:10:00|28996.4|28991.4|28956.4|28951.4|29010.4|29005.4|28954.4|28949.4|1567
1619144100000|2021-04-23 02:15:00|28957.4|28952.4|28942.4|28937.4|28974.9|28969.9|28925.4|28920.4|2058
1619144400000|2021-04-23 02:20:00|28943.4|28938.4|28996.4|28991.4|29003.4|28998.4|28942.9|28937.9|1817
1619144700000|2021-04-23 02:25:00|28995.9|28990.9|28980.4|28975.4|29017.4|29012.4|28977.4|28972.4|1494
1619145000000|2021-04-23 02:30:00|28977.4|28972.4|29019.4|29014.4|29027.9|29022.9|28977.4|28972.4|1545
1619145300000|2021-04-23 02:35:00|29021.4|29016.4|29040.4|29035.4|29049.4|29044.4|28996.9|28991.9|2301
1619145600000|2021-04-23 02:40:00|29041.4|29036.4|29047.9|29042.9|29066.4|29061.4|29040.9|29035.9|1748
1619145900000|2021-04-23 02:45:00|29047.4|29042.4|29045.4|29040.4|29066.9|29061.9|29025.9|29020.9|1342
1619146200000|2021-04-23 02:50:00|29046.4|29041.4|29024.9|29019.9|29053.9|29048.9|29012.4|29007.4|1232
1619146500000|2021-04-23 02:55:00|29024.4|29019.4|29059.4|29054.4|29062.4|29057.4|29013.4|29008.4|1028
1619146800000|2021-04-23 03:00:00|29058.4|29053.4|29030.4|29025.4|29066.4|29061.4|29029.4|29024.4|962
1619147100000|2021-04-23 03:05:00|29030.9|29025.9|29049.4|29044.4|29056.4|29051.4|29030.4|29025.4|645
1619147400000|2021-04-23 03:10:00|29048.9|29043.9|29020.4|29015.4|29055.9|29050.9|29019.4|29014.4|748
1619147700000|2021-04-23 03:15:00|29020.9|29015.9|29018.4|29013.4|29025.9|29020.9|29000.4|28995.4|966
1619148000000|2021-04-23 03:20:00|29018.9|29013.9|28994.4|28989.4|29022.4|29017.4|28989.4|28984.4|1038
1619148300000|2021-04-23 03:25:00|28993.9|28988.9|29003.4|28998.4|29004.4|28999.4|28974.4|28969.4|923
1619148600000|2021-04-23 03:30:00|29003.9|28998.9|28980.4|28975.4|29007.4|29002.4|28975.9|28970.9|618
1619148900000|2021-04-23 03:35:00|28979.9|28974.9|28996.4|28991.4|29002.4|28997.4|28977.4|28972.4|515
1619149200000|2021-04-23 03:40:00|28996.9|28991.9|28987.4|28982.4|28996.9|28991.9|28979.9|28974.9|479
1619149500000|2021-04-23 03:45:00|28987.9|28982.9|28979.4|28974.4|28989.9|28984.9|28971.4|28966.4|648
1619149800000|2021-04-23 03:50:00|28979.9|28974.9|28980.9|28975.9|28992.4|28987.4|28976.4|28971.4|465
1619150100000|2021-04-23 03:55:00|28980.4|28975.4|28991.9|28986.9|28994.9|28989.9|28978.4|28973.4|535
1619150400000|2021-04-23 04:00:00|29003|28973|29009.2|28979.2|29010.5|28980.5|29003|28973|1
1619150700000|2021-04-23 04:05:00|29009.5|28979.5|29010.9|28980.9|29014.2|28984.2|29008.6|28978.6|0
1619151000000|2021-04-23 04:10:00|29011.2|28981.2|29010.8|28980.8|29013.1|28983.1|29006.6|28976.6|0
1619151300000|2021-04-23 04:15:00|29011.5|28981.5|29010.9|28980.9|29012.7|28982.7|29010.9|28980.9|0
1619151600000|2021-04-23 04:20:00|29011.2|28981.2|29011.6|28981.6|29012|28982|29007|28977|0
1619151900000|2021-04-23 04:25:00|29011.8|28981.8|29011.7|28981.7|29011.8|28981.8|29007.5|28977.5|0
1619152200000|2021-04-23 04:30:00|29011.1|28981.1|29005.4|28975.4|29011.1|28981.1|29004.2|28974.2|0
1619152500000|2021-04-23 04:35:00|29009.1|28979.1|29004.5|28974.5|29009.7|28979.7|29004.2|28974.2|0
1619152800000|2021-04-23 04:40:00|29004.1|28974.1|28998.3|28968.3|29008.7|28978.7|28998.3|28968.3|0
1619153100000|2021-04-23 04:45:00|28999|28969|29002.5|28972.5|29002.6|28972.6|28996.7|28966.7|0
1619153400000|2021-04-23 04:50:00|29002.8|28972.8|29006.8|28976.8|29007.4|28977.4|29002.5|28972.5|0
1619153700000|2021-04-23 04:55:00|29006.2|28976.2|29006.8|28976.8|29007.4|28977.4|29006.2|28976.2|0
1619154000000|2021-04-23 05:00:00|29007.1|28977.1|28984.5|28979.5|29011.5|29006.5|28980.5|28975.5|1464
1619154300000|2021-04-23 05:05:00|28984|28979|28944|28939|28985.5|28980.5|28936|28931|1615
1619154600000|2021-04-23 05:10:00|28943.5|28938.5|28950|28945|28955.5|28950.5|28930.5|28925.5|929
1619154900000|2021-04-23 05:15:00|28948.5|28943.5|28962|28957|28964.5|28959.5|28938.5|28933.5|839
1619155200000|2021-04-23 05:20:00|28962.5|28957.5|28953.5|28948.5|28972.5|28967.5|28942|28937|824
1619155500000|2021-04-23 05:25:00|28953|28948|28931|28926|28956.5|28951.5|28928|28923|579
1619155800000|2021-04-23 05:30:00|28930|28925|28942.5|28937.5|28947.5|28942.5|28917.5|28912.5|1212
1619156100000|2021-04-23 05:35:00|28943|28938|28938.5|28933.5|28951.5|28946.5|28929.5|28924.5|741
1619156400000|2021-04-23 05:40:00|28938|28933|28953.5|28948.5|28956.5|28951.5|28938|28933|559
1619156700000|2021-04-23 05:45:00|28954|28949|28965|28960|28967|28962|28936|28931|744
1619157000000|2021-04-23 05:50:00|28965.5|28960.5|28968|28963|28972.5|28967.5|28954.5|28949.5|569
1619157300000|2021-04-23 05:55:00|28968.5|28963.5|28959.5|28954.5|28972|28967|28951|28946|403
1619157600000|2021-04-23 06:00:00|28960.5|28955.5|28947.5|28942.5|28971.5|28966.5|28946.5|28941.5|512
1619157900000|2021-04-23 06:05:00|28948|28943|28942.5|28937.5|28952.5|28947.5|28935|28930|477
1619158200000|2021-04-23 06:10:00|28942|28937|28931.5|28926.5|28955|28950|28931.5|28926.5|620
1619158500000|2021-04-23 06:15:00|28932|28927|28894|28889|28941|28936|28894|28889|1252
1619158800000|2021-04-23 06:20:00|28893|28888|28919|28914|28919.5|28914.5|28890.5|28885.5|730
1619159100000|2021-04-23 06:25:00|28918|28913|28930|28925|28933|28928|28913|28908|823
1619159400000|2021-04-23 06:30:00|28930.5|28925.5|28928.5|28923.5|28942.5|28937.5|28925.5|28920.5|530
1619159700000|2021-04-23 06:35:00|28928|28923|28922.5|28917.5|28936|28931|28910.5|28905.5|885
1619160000000|2021-04-23 06:40:00|28922|28917|28933|28928|28937.5|28932.5|28919|28914|353
1619160300000|2021-04-23 06:45:00|28933.5|28928.5|28938|28933|28948|28943|28933.5|28928.5|469
1619160600000|2021-04-23 06:50:00|28937.5|28932.5|28934|28929|28947.5|28942.5|28924|28919|1097
1619160900000|2021-04-23 06:55:00|28933.5|28928.5|28941.5|28936.5|28944|28939|28930.5|28925.5|490
1619161200000|2021-04-23 07:00:00|28942|28937|28964.5|28959.5|28969|28964|28941.5|28936.5|948
1619161500000|2021-04-23 07:05:00|28965|28960|28958.5|28953.5|28965|28960|28944.5|28939.5|581
1619161800000|2021-04-23 07:10:00|28958|28953|28969|28964|28971.5|28966.5|28949.5|28944.5|607
1619162100000|2021-04-23 07:15:00|28972.5|28967.5|28988.5|28983.5|28989|28984|28971.5|28966.5|829
1619162400000|2021-04-23 07:20:00|28989|28984|28988|28983|28999.5|28994.5|28987.5|28982.5|734
1619162700000|2021-04-23 07:25:00|28987|28982|28972.5|28967.5|28992.5|28987.5|28971.5|28966.5|987
1619163000000|2021-04-23 07:30:00|28973|28968|29015|29010|29016.5|29011.5|28965|28960|1417
1619163300000|2021-04-23 07:35:00|29016.5|29011.5|29014|29009|29024.5|29019.5|28999.5|28994.5|1082
1619163600000|2021-04-23 07:40:00|29013|29008|29040|29035|29050.5|29045.5|29011|29006|1374
1619163900000|2021-04-23 07:45:00|29039.5|29034.5|29072|29067|29073.5|29068.5|29030|29025|1770
1619164200000|2021-04-23 07:50:00|29072.5|29067.5|29078|29073|29096|29091|29065.5|29060.5|2179
1619164500000|2021-04-23 07:55:00|29078.5|29073.5|29073.5|29068.5|29082.5|29077.5|29066.5|29061.5|1209
1619164800000|2021-04-23 08:00:00|29076|29071|29070.5|29065.5|29090.5|29085.5|29065.5|29060.5|1215
1619165100000|2021-04-23 08:05:00|29070|29065|29075|29070|29075.5|29070.5|29056.5|29051.5|1357
1619165400000|2021-04-23 08:10:00|29071|29066|29050|29045|29072.5|29067.5|29047.5|29042.5|1218
1619165700000|2021-04-23 08:15:00|29050.5|29045.5|29056.5|29051.5|29058.5|29053.5|29038|29033|707
1619166000000|2021-04-23 08:20:00|29059|29054|29067|29062|29069.5|29064.5|29053|29048|428
1619166300000|2021-04-23 08:25:00|29067.5|29062.5|29051.5|29046.5|29068.5|29063.5|29051.5|29046.5|1014
1619166600000|2021-04-23 08:30:00|29071.5|29041.5|29091.9|29061.9|29091.9|29061.9|29071.5|29041.5|1
1619166900000|2021-04-23 08:35:00|29095.5|29065.5|29093.7|29063.7|29098.6|29068.6|29087.3|29057.3|0
1619167200000|2021-04-23 08:40:00|29094|29064|29101.4|29071.4|29101.4|29071.4|29087.5|29057.5|0
1619167500000|2021-04-23 08:45:00|29101.6|29071.6|29097|29067|29102.3|29072.3|29090.9|29060.9|0
1619167800000|2021-04-23 08:50:00|29097.7|29067.7|29097.4|29067.4|29102.9|29072.9|29091.9|29061.9|0
1619168100000|2021-04-23 08:55:00|29098.6|29068.6|29085.9|29055.9|29102.3|29072.3|29085.3|29055.3|0
1619168400000|2021-04-23 09:00:00|29085.6|29055.6|29074.7|29044.7|29085.9|29055.9|29074.3|29044.3|0
1619168700000|2021-04-23 09:05:00|29074.1|29044.1|29069.5|29039.5|29075.9|29045.9|29069.5|29039.5|0
1619169000000|2021-04-23 09:10:00|29068.9|29038.9|29052.9|29022.9|29068.9|29038.9|29052|29022|0
1619169300000|2021-04-23 09:15:00|29045|29037|29040|29032|29050.5|29042.5|29034|29026|356
1619169600000|2021-04-23 09:20:00|29038.5|29030.5|29042|29034|29045.5|29037.5|29032.5|29024.5|111
1619169900000|2021-04-23 09:25:00|29043|29035|29044|29036|29050.5|29042.5|29028.5|29020.5|151
1619170200000|2021-04-23 09:30:00|29044.5|29036.5|29051|29043|29054|29046|29041|29033|84
1619170500000|2021-04-23 09:35:00|29050.5|29042.5|29072|29064|29073.5|29065.5|29048.5|29040.5|107
1619170800000|2021-04-23 09:40:00|29072.5|29064.5|29078.5|29070.5|29078.5|29070.5|29065|29057|97
1619171100000|2021-04-23 09:45:00|29079|29071|29067|29059|29080|29072|29064|29056|59
1619171400000|2021-04-23 09:50:00|29067.5|29059.5|29069|29061|29073.5|29065.5|29059|29051|127
1619171700000|2021-04-23 09:55:00|29069.5|29061.5|29060.5|29052.5|29072.5|29064.5|29059|29051|56
1619172000000|2021-04-23 10:00:00|29061|29053|29073|29065|29074.5|29066.5|29060.5|29052.5|43
1619172300000|2021-04-23 10:05:00|29072.5|29064.5|29069.5|29061.5|29074|29066|29066|29058|28
1619172600000|2021-04-23 10:10:00|29069|29061|29062.5|29054.5|29072|29064|29061|29053|32
1619172900000|2021-04-23 10:15:00|29063|29055|29059.5|29051.5|29066|29058|29057.5|29049.5|35
1619173200000|2021-04-23 10:20:00|29060|29052|29060|29052|29063|29055|29059.5|29051.5|17
1619173500000|2021-04-23 10:25:00|29058|29050|29074|29066|29074|29066|29055|29047|46
1619173800000|2021-04-23 10:30:00|29074.5|29066.5|29062|29054|29075|29067|29062|29054|24
1619174100000|2021-04-23 10:35:00|29060|29052|29060.5|29052.5|29063.5|29055.5|29051.5|29043.5|25
1619174400000|2021-04-23 10:40:00|29060|29052|29063.5|29055.5|29064.5|29056.5|29057|29049|18
1619174700000|2021-04-23 10:45:00|29064|29056|29070.5|29062.5|29072.5|29064.5|29062|29054|32
1619175000000|2021-04-23 10:50:00|29070|29062|29074|29066|29077.5|29069.5|29067|29059|48
1619175300000|2021-04-23 10:55:00|29073.5|29065.5|29072|29064|29076|29068|29065|29057|60
1619175600000|2021-04-23 11:00:00|29073|29065|29075|29067|29075.5|29067.5|29065.5|29057.5|42
1619175900000|2021-04-23 11:05:00|29074.5|29066.5|29071.5|29063.5|29081.5|29073.5|29071|29063|66
1619176200000|2021-04-23 11:10:00|29071|29063|29074|29066|29076|29068|29067|29059|63
1619176500000|2021-04-23 11:15:00|29073|29065|29071.5|29063.5|29075.5|29067.5|29067.5|29059.5|48
1619176800000|2021-04-23 11:20:00|29071|29063|29062|29054|29071.5|29063.5|29059.5|29051.5|44
1619177100000|2021-04-23 11:25:00|29062.5|29054.5|29067|29059|29067|29059|29057|29049|35
1619177400000|2021-04-23 11:30:00|29067.5|29059.5|29064.5|29056.5|29069|29061|29063.5|29055.5|100
1619177700000|2021-04-23 11:35:00|29064|29056|29062|29054|29068.5|29060.5|29060|29052|15
1619178000000|2021-04-23 11:40:00|29061.5|29053.5|29052|29044|29061.5|29053.5|29050|29042|70
1619178300000|2021-04-23 11:45:00|29051.5|29043.5|29060|29052|29062.5|29054.5|29048|29040|58
1619178600000|2021-04-23 11:50:00|29060.5|29052.5|29062.5|29054.5|29064|29056|29057|29049|62
1619178900000|2021-04-23 11:55:00|29063|29055|29063|29055|29067|29059|29061|29053|23
1619179200000|2021-04-23 12:00:00|29064|29056|29070.5|29062.5|29079.5|29071.5|29063.5|29055.5|70
1619179500000|2021-04-23 12:05:00|29071|29063|29073.5|29065.5|29079|29071|29066|29058|61
1619179800000|2021-04-23 12:10:00|29073|29065|29054.5|29046.5|29073|29065|29054|29046|72
1619180100000|2021-04-23 12:15:00|29053.5|29045.5|29036.5|29028.5|29057|29049|29036.5|29028.5|125
1619180400000|2021-04-23 12:20:00|29037|29029|29042.5|29034.5|29046|29038|29031|29023|112
1619180700000|2021-04-23 12:25:00|29041|29033|29033|29025|29041.5|29033.5|29031|29023|69
1619181000000|2021-04-23 12:30:00|29033.5|29025.5|29019|29011|29037.5|29029.5|29016|29008|186
1619181300000|2021-04-23 12:35:00|29018.5|29010.5|29025.5|29017.5|29028|29020|29011.5|29003.5|112
1619181600000|2021-04-23 12:40:00|29024.5|29016.5|29018.5|29010.5|29030|29022|29017|29009|71
1619181900000|2021-04-23 12:45:00|29018|29010|29022.5|29014.5|29026.5|29018.5|29016.5|29008.5|48
1619182200000|2021-04-23 12:50:00|29022|29014|29017|29009|29025.5|29017.5|29015.5|29007.5|40
1619182500000|2021-04-23 12:55:00|29017.5|29009.5|29018.5|29010.5|29022.5|29014.5|29015|29007|39
1619182800000|2021-04-23 13:00:00|29019|29011|29028|29020|29029.5|29021.5|29019|29011|77
1619183100000|2021-04-23 13:05:00|29028.5|29020.5|29019.5|29011.5|29033.5|29025.5|29015|29007|61
1619183400000|2021-04-23 13:10:00|29019|29011|29021|29013|29030|29022|29007.5|28999.5|95
1619183700000|2021-04-23 13:15:00|29020.5|29012.5|29010|29002|29024.5|29016.5|29007.5|28999.5|50
1619184000000|2021-04-23 13:20:00|29010.5|29002.5|29016.5|29008.5|29016.5|29008.5|29008.5|29000.5|43
1619184300000|2021-04-23 13:25:00|29016|29008|29009.5|29001.5|29017|29009|29008.5|29000.5|50
1619184600000|2021-04-23 13:30:00|29009|29001|29040.5|29032.5|29044.5|29036.5|28997|28989|367
1619184900000|2021-04-23 13:35:00|29041|29033|29066.5|29058.5|29071|29063|29038.5|29030.5|299
1619185200000|2021-04-23 13:40:00|29065.5|29057.5|29065.5|29057.5|29081.5|29073.5|29064|29056|319
1619185500000|2021-04-23 13:45:00|29067|29059|29063|29055|29071|29063|29043|29035|168
1619185800000|2021-04-23 13:50:00|29062.5|29054.5|29054.5|29046.5|29074.5|29066.5|29044.5|29036.5|196
1619186100000|2021-04-23 13:55:00|29055|29047|29045.5|29037.5|29065.5|29057.5|29037|29029|360
1619186400000|2021-04-23 14:00:00|29045|29037|29046|29038|29060.5|29052.5|29036.5|29028.5|274
1619186700000|2021-04-23 14:05:00|29045.5|29037.5|29060.5|29052.5|29065.5|29057.5|29044|29036|91
1619187000000|2021-04-23 14:10:00|29060|29052|29067|29059|29071.5|29063.5|29057.5|29049.5|66
1619187300000|2021-04-23 14:15:00|29067.5|29059.5|29044|29036|29071|29063|29038.5|29030.5|193
1619187600000|2021-04-23 14:20:00|29043.5|29035.5|29066.5|29058.5|29067|29059|29036|29028|151
1619187900000|2021-04-23 14:25:00|29067|29059|29088|29080|29091|29083|29065.5|29057.5|237
1619188200000|2021-04-23 14:30:00|29087.5|29079.5|29117.5|29109.5|29143|29135|29079.5|29071.5|456
1619188500000|2021-04-23 14:35:00|29118|29110|29107|29099|29122|29114|29097.5|29089.5|230
1619188800000|2021-04-23 14:40:00|29108|29100|29077.5|29069.5|29112|29104|29077.5|29069.5|185
1619189100000|2021-04-23 14:45:00|29076.5|29068.5|29088|29080|29103|29095|29076|29068|200
1619189400000|2021-04-23 14:50:00|29087|29079|29065.5|29057.5|29087.5|29079.5|29059.5|29051.5|234
1619189700000|2021-04-23 14:55:00|29064.5|29056.5|29077.5|29069.5|29078.5|29070.5|29063.5|29055.5|115
1619190000000|2021-04-23 15:00:00|29078|29070|29083|29075|29084.5|29076.5|29070.5|29062.5|64
1619190300000|2021-04-23 15:05:00|29082|29074|29073|29065|29089.5|29081.5|29072|29064|80
1619190600000|2021-04-23 15:10:00|29072.5|29064.5|29075|29067|29075.5|29067.5|29062|29054|111
1619190900000|2021-04-23 15:15:00|29075.5|29067.5|29084.5|29076.5|29092|29084|29075.5|29067.5|260
1619191200000|2021-04-23 15:20:00|29085|29077|29105|29097|29110.5|29102.5|29085|29077|193
1619191500000|2021-04-23 15:25:00|29104.5|29096.5|29105.5|29097.5|29108.5|29100.5|29099.5|29091.5|140
1619191800000|2021-04-23 15:30:00|29106|29098|29107|29099|29109.5|29101.5|29098|29090|140
1619192100000|2021-04-23 15:35:00|29107.5|29099.5|29103.5|29095.5|29115.5|29107.5|29102.5|29094.5|84
1619192400000|2021-04-23 15:40:00|29104|29096|29107|29099|29110|29102|29101|29093|48
1619192700000|2021-04-23 15:45:00|29106|29098|29124.5|29116.5|29130.5|29122.5|29105|29097|153
1619193000000|2021-04-23 15:50:00|29124|29116|29114|29106|29129.5|29121.5|29114|29106|83
1619193300000|2021-04-23 15:55:00|29115|29107|29103.5|29095.5|29116.5|29108.5|29103.5|29095.5|39
1619193600000|2021-04-23 16:00:00|29104.5|29096.5|29111|29103|29117.5|29109.5|29104|29096|79
1619193900000|2021-04-23 16:05:00|29111.5|29103.5|29112.5|29104.5|29119.5|29111.5|29109|29101|63
1619194200000|2021-04-23 16:10:00|29113.5|29105.5|29097|29089|29114.5|29106.5|29094.5|29086.5|75
1619194500000|2021-04-23 16:15:00|29096.5|29088.5|29094.5|29086.5|29100|29092|29092|29084|57
1619194800000|2021-04-23 16:20:00|29095|29087|29106|29098|29107.5|29099.5|29094|29086|36
1619195100000|2021-04-23 16:25:00|29105|29097|29102.5|29094.5|29105.5|29097.5|29099.5|29091.5|17
1619195400000|2021-04-23 16:30:00|29103|29095|29106.5|29098.5|29114|29106|29101.5|29093.5|47
1619195700000|2021-04-23 16:35:00|29106|29098|29098|29090|29107.5|29099.5|29097|29089|54
1619196000000|2021-04-23 16:40:00|29098.5|29090.5|29116.5|29108.5|29117.5|29109.5|29098|29090|32
1619196300000|2021-04-23 16:45:00|29116|29108|29115|29107|29119.5|29111.5|29111.5|29103.5|49
1619196600000|2021-04-23 16:50:00|29116|29108|29123|29115|29125.5|29117.5|29116|29108|59
1619196900000|2021-04-23 16:55:00|29122|29114|29123.5|29115.5|29127.5|29119.5|29118|29110|52
1619197200000|2021-04-23 17:00:00|29124|29116|29124|29116|29138.5|29130.5|29123|29115|125
1619197500000|2021-04-23 17:05:00|29123.5|29115.5|29140.5|29132.5|29145.5|29137.5|29121|29113|129
1619197800000|2021-04-23 17:10:00|29141|29133|29136|29128|29145.5|29137.5|29134|29126|53
1619198100000|2021-04-23 17:15:00|29135.5|29127.5|29129.5|29121.5|29138.5|29130.5|29124.5|29116.5|56
1619198400000|2021-04-23 17:20:00|29129|29121|29142|29134|29142|29134|29128|29120|32
1619198700000|2021-04-23 17:25:00|29140.5|29132.5|29141.5|29133.5|29143|29135|29134|29126|29
1619199000000|2021-04-23 17:30:00|29142|29134|29142|29134|29144.5|29136.5|29138.5|29130.5|34
1619199300000|2021-04-23 17:35:00|29141.5|29133.5|29142|29134|29145.5|29137.5|29139|29131|31
1619199600000|2021-04-23 17:40:00|29141.5|29133.5|29146.5|29138.5|29152|29144|29141.5|29133.5|47
1619199900000|2021-04-23 17:45:00|29146|29138|29145.5|29137.5|29149.5|29141.5|29142|29134|34
1619200200000|2021-04-23 17:50:00|29146|29138|29145|29137|29148.5|29140.5|29143|29135|21
1619200500000|2021-04-23 17:55:00|29145.5|29137.5|29148.5|29140.5|29150.5|29142.5|29145|29137|17
1619200800000|2021-04-23 18:00:00|29149|29141|29159.5|29151.5|29165|29157|29148.5|29140.5|123
1619201100000|2021-04-23 18:05:00|29158.5|29150.5|29157.5|29149.5|29162|29154|29155|29147|30
1619201400000|2021-04-23 18:10:00|29158|29150|29159|29151|29163.5|29155.5|29156.5|29148.5|36
1619201700000|2021-04-23 18:15:00|29158.5|29150.5|29161.5|29153.5|29166.5|29158.5|29158.5|29150.5|49
1619202000000|2021-04-23 18:20:00|29162|29154|29158|29150|29165|29157|29153.5|29145.5|57
1619202300000|2021-04-23 18:25:00|29158.5|29150.5|29164.5|29156.5|29166.5|29158.5|29154|29146|48
1619202600000|2021-04-23 18:30:00|29164|29156|29163|29155|29166|29158|29158|29150|31
1619202900000|2021-04-23 18:35:00|29162.5|29154.5|29157.5|29149.5|29163|29155|29155|29147|31
1619203200000|2021-04-23 18:40:00|29158|29150|29157.5|29149.5|29161|29153|29155.5|29147.5|37
1619203500000|2021-04-23 18:45:00|29158|29150|29165|29157|29166.5|29158.5|29156|29148|52
1619203800000|2021-04-23 18:50:00|29164.5|29156.5|29187|29179|29187|29179|29161|29153|112
1619204100000|2021-04-23 18:55:00|29187.5|29179.5|29196.8|29166.8|29196.8|29182.5|29185|29166.8|88
1619204400000|2021-04-23 19:00:00|29197|29167|29194.5|29164.5|29199.1|29169.1|29192.8|29162.8|0
1619204700000|2021-04-23 19:05:00|29194.3|29164.3|29202|29172|29204.4|29174.4|29194.3|29164.3|0
1619205000000|2021-04-23 19:10:00|29201.8|29171.8|29209.2|29179.2|29210.7|29180.7|29201.8|29171.8|0
1619205300000|2021-04-23 19:15:00|29211.1|29181.1|29215.3|29185.3|29215.3|29185.3|29206.9|29176.9|0
1619205600000|2021-04-23 19:20:00|29215.5|29185.5|29222|29192|29222.4|29192.4|29213.4|29183.4|0
1619205900000|2021-04-23 19:25:00|29220.1|29190.1|29218.6|29188.6|29224.2|29194.2|29218.2|29188.2|0
1619206200000|2021-04-23 19:30:00|29218.8|29188.8|29222.5|29192.5|29225.4|29195.4|29218.8|29188.8|0
1619206500000|2021-04-23 19:35:00|29222.7|29192.7|29218|29188|29228.9|29198.9|29208.7|29178.7|0
1619206800000|2021-04-23 19:40:00|29218.3|29188.3|29201|29171|29220.1|29190.1|29200.7|29170.7|0
1619207100000|2021-04-23 19:45:00|29200.7|29170.7|29191.7|29161.7|29201|29171|29183.8|29153.8|0
1619207400000|2021-04-23 19:50:00|29192.4|29162.4|29174.9|29144.9|29192.4|29162.4|29172.5|29142.5|0
1619207700000|2021-04-23 19:55:00|29174.7|29144.7|29159.3|29129.3|29174.7|29144.7|29156.8|29126.8|0
1619208000000|2021-04-23 20:00:00|29160.5|29130.5|29150.4|29120.4|29164.2|29134.2|29148|29118|0
1619208300000|2021-04-23 20:05:00|29151.7|29121.7|29140|29110|29152.9|29122.9|29138.7|29108.7|0
1619208600000|2021-04-23 20:10:00|29141.2|29111.2|29138.1|29108.1|29143.9|29113.9|29135.4|29105.4|0
1619208900000|2021-04-23 20:15:00|29138.3|29108.3|29140.8|29110.8|29141.2|29111.2|29138.3|29108.3|0
1619209200000|2021-04-23 20:20:00|29140.1|29110.1|29139.3|29109.3|29141.8|29111.8|29138.2|29108.2|0
1619209500000|2021-04-23 20:25:00|29139.4|29109.4|29138.9|29108.9|29140.4|29110.4|29137.9|29107.9|0
1619209800000|2021-04-23 20:30:00|29138.6|29108.6|29145.3|29115.3|29145.3|29115.3|29137.4|29107.4|0
1619210100000|2021-04-23 20:35:00|29146.5|29116.5|29144.1|29114.1|29149|29119|29142.9|29112.9|0
1619210400000|2021-04-23 20:40:00|29142.9|29112.9|29142.9|29112.9|29145.3|29115.3|29142.9|29112.9|0
1619210700000|2021-04-23 20:45:00|29144.1|29114.1|29138|29108|29144.1|29114.1|29138|29108|0
1619211000000|2021-04-23 20:50:00|29139.2|29109.2|29134.6|29104.6|29144.1|29114.1|29134.6|29104.6|0
1619211300000|2021-04-23 20:55:00|29135.9|29105.9|29135.7|29105.7|29139.5|29109.5|29132.2|29102.2|0
1619388000000|2021-04-25 22:00:00|29162.9|29132.9|29166.6|29136.6|29169.2|29139.2|29161.7|29131.7|0
1619388300000|2021-04-25 22:05:00|29166|29136|29157.5|29127.5|29166.6|29136.6|29157.5|29127.5|0
1619388600000|2021-04-25 22:10:00|29156.2|29126.2|29155.4|29125.4|29158.7|29128.7|29153|29123|0
1619388900000|2021-04-25 22:15:00|29156|29126|29161.5|29131.5|29162.8|29132.8|29156|29126|0
1619389200000|2021-04-25 22:20:00|29162.8|29132.8|29165.3|29135.3|29166.4|29136.4|29162.8|29132.8|0
1619389500000|2021-04-25 22:25:00|29167.2|29137.2|29170.1|29140.1|29171.4|29141.4|29166|29136|0
1619389800000|2021-04-25 22:30:00|29171.4|29141.4|29175|29145|29178.7|29148.7|29170.1|29140.1|0
1619390100000|2021-04-25 22:35:00|29173.8|29143.8|29174|29144|29176.3|29146.3|29172.2|29142.2|0
1619390400000|2021-04-25 22:40:00|29173.4|29143.4|29169.1|29139.1|29174|29144|29169.1|29139.1|0
1619390700000|2021-04-25 22:45:00|29170.4|29140.4|29171.5|29141.5|29173.9|29143.9|29169.1|29139.1|0
1619391000000|2021-04-25 22:50:00|29172.1|29142.1|29169|29139|29172.1|29142.1|29169|29139|0
1619391300000|2021-04-25 22:55:00|29167.8|29137.8|29164.6|29134.6|29167.8|29137.8|29164.1|29134.1|0
1619391600000|2021-04-25 23:00:00|29165.8|29135.8|29167.1|29137.1|29167.1|29137.1|29159.8|29129.8|0
1619391900000|2021-04-25 23:05:00|29168.4|29138.4|29173.2|29143.2|29176.8|29146.8|29168.4|29138.4|0
1619392200000|2021-04-25 23:10:00|29172|29142|29195.1|29165.1|29195.1|29165.1|29170.1|29140.1|0
1619392500000|2021-04-25 23:15:00|29196.3|29166.3|29197.9|29167.9|29199.5|29169.5|29196.3|29166.3|0
1619392800000|2021-04-25 23:20:00|29199.1|29169.1|29194.8|29164.8|29199.1|29169.1|29194.5|29164.5|0
1619393100000|2021-04-25 23:25:00|29193.6|29163.6|29192.4|29162.4|29194.8|29164.8|29188.7|29158.7|0
1619393400000|2021-04-25 23:30:00|29193.6|29163.6|29189.9|29159.9|29194.8|29164.8|29185|29155|0
1619393700000|2021-04-25 23:35:00|29191.1|29161.1|29189.7|29159.7|29192.2|29162.2|29183.5|29153.5|0
1619394000000|2021-04-25 23:40:00|29189.5|29159.5|29194.4|29164.4|29195.6|29165.6|29188.3|29158.3|0
1619394300000|2021-04-25 23:45:00|29193.2|29163.2|29185.2|29155.2|29194.4|29164.4|29185.2|29155.2|0
1619394600000|2021-04-25 23:50:00|29186.5|29156.5|29188.5|29158.5|29188.5|29158.5|29185.1|29155.1|0
1619394900000|2021-04-25 23:55:00|29189.7|29159.7|29183.3|29153.3|29192.2|29162.2|29180.9|29150.9|0
1619395200000|2021-04-26 00:00:00|29184.5|29154.5|29186.1|29156.1|29188|29158|29173.3|29143.3|0
1619395500000|2021-04-26 00:05:00|29187.3|29157.3|29187.1|29157.1|29188.3|29158.3|29181|29151|0
1619395800000|2021-04-26 00:10:00|29188.3|29158.3|29188.3|29158.3|29189.5|29159.5|29183.4|29153.4|0
1619396100000|2021-04-26 00:15:00|29189.5|29159.5|29178.2|29148.2|29195.3|29165.3|29178.2|29148.2|0
1619396400000|2021-04-26 00:20:00|29178.8|29148.8|29183.7|29153.7|29184.3|29154.3|29178.5|29148.5|0
1619396700000|2021-04-26 00:25:00|29184.3|29154.3|29191|29161|29197.1|29167.1|29184.3|29154.3|0
1619397000000|2021-04-26 00:30:00|29191.6|29161.6|29192|29162|29192|29162|29186.4|29156.4|0
1619397300000|2021-04-26 00:35:00|29191.3|29161.3|29187.1|29157.1|29192|29162|29185.8|29155.8|0
1619397600000|2021-04-26 00:40:00|29187.7|29157.7|29178.8|29148.8|29187.7|29157.7|29178.1|29148.1|0
1619397900000|2021-04-26 00:45:00|29178.1|29148.1|29182.4|29152.4|29182.4|29152.4|29177.5|29147.5|0
1619398200000|2021-04-26 00:50:00|29182.7|29152.7|29187.9|29157.9|29187.9|29157.9|29182.4|29152.4|0
1619398500000|2021-04-26 00:55:00|29187.3|29157.3|29182.4|29152.4|29187.3|29157.3|29181.8|29151.8|0
1619398800000|2021-04-26 01:00:00|29181.8|29151.8|29178.1|29148.1|29187.3|29157.3|29174.8|29144.8|0
1619399100000|2021-04-26 01:05:00|29180|29150|29182.4|29152.4|29182.4|29152.4|29176.3|29146.3|0
1619399400000|2021-04-26 01:10:00|29186.1|29156.1|29186.7|29156.7|29193.5|29163.5|29186.1|29156.1|0
1619399700000|2021-04-26 01:15:00|29169.4|29139.4|29074.5|29069.5|29169.4|29139.4|29042.5|29037.5|3038
1619400000000|2021-04-26 01:20:00|29075.5|29070.5|29103.5|29098.5|29126.5|29121.5|29063.5|29058.5|1974
1619400300000|2021-04-26 01:25:00|29101.5|29096.5|29094|29089|29152|29147|29089.5|29084.5|2201
1619400600000|2021-04-26 01:30:00|29095|29090|29077|29072|29141.5|29136.5|29023.5|29018.5|7530
1619400900000|2021-04-26 01:35:00|29073|29068|29011.5|29006.5|29078.5|29073.5|28986.5|28981.5|4298
1619401200000|2021-04-26 01:40:00|29012|29007|29032.5|29027.5|29037|29032|28983.5|28978.5|3679
1619401500000|2021-04-26 01:45:00|29031|29026|29126.5|29121.5|29139.5|29134.5|29022.5|29017.5|4098
1619401800000|2021-04-26 01:50:00|29127.5|29122.5|29170.9|29165.9|29181.4|29176.4|29095.4|29090.4|3094
1619402100000|2021-04-26 01:55:00|29171.9|29166.9|29184.9|29179.9|29249.9|29244.9|29171.9|29166.9|4577
1619402400000|2021-04-26 02:00:00|29185.9|29180.9|29141.9|29136.9|29214.9|29209.9|29132.9|29127.9|4234
1619402700000|2021-04-26 02:05:00|29138.9|29133.9|29156.4|29151.4|29178.4|29173.4|29090.4|29085.4|2963
1619403000000|2021-04-26 02:10:00|29156.9|29151.9|29126.9|29121.9|29172.9|29167.9|29105.4|29100.4|1922
1619403300000|2021-04-26 02:15:00|29125.9|29120.9|29089.9|29084.9|29155.9|29150.9|29067.4|29062.4|2953
1619403600000|2021-04-26 02:20:00|29086.4|29081.4|29135.9|29130.9|29138.4|29133.4|29065.4|29060.4|2792
1619403900000|2021-04-26 02:25:00|29138.4|29133.4|29163.9|29158.9|29167.9|29162.9|29122.9|29117.9|1786
1619404200000|2021-04-26 02:30:00|29163.4|29158.4|29149.9|29144.9|29172.4|29167.4|29101.4|29096.4|2588
1619404500000|2021-04-26 02:35:00|29149.4|29144.4|29114.9|29109.9|29159.9|29154.9|29112.9|29107.9|2108
1619404800000|2021-04-26 02:40:00|29113.9|29108.9|29142.4|29137.4|29148.9|29143.9|29104.9|29099.9|1523
1619405100000|2021-04-26 02:45:00|29141.9|29136.9|29150.4|29145.4|29155.4|29150.4|29131.9|29126.9|2167
1619405400000|2021-04-26 02:50:00|29149.9|29144.9|29177.4|29172.4|29186.9|29181.9|29148.9|29143.9|1736
1619405700000|2021-04-26 02:55:00|29177.9|29172.9|29144.9|29139.9|29181.4|29176.4|29127.9|29122.9|2058
1619406000000|2021-04-26 03:00:00|29145.4|29140.4|29140.9|29135.9|29160.4|29155.4|29130.9|29125.9|1048
1619406300000|2021-04-26 03:05:00|29140.4|29135.4|29167.4|29162.4|29171.4|29166.4|29129.9|29124.9|1396
1619406600000|2021-04-26 03:10:00|29167.9|29162.9|29143.9|29138.9|29172.4|29167.4|29138.9|29133.9|1398
1619406900000|2021-04-26 03:15:00|29144.4|29139.4|29126.9|29121.9|29154.4|29149.4|29121.4|29116.4|1114
1619407200000|2021-04-26 03:20:00|29126.4|29121.4|29096.9|29091.9|29126.9|29121.9|29078.9|29073.9|1668
1619407500000|2021-04-26 03:25:00|29093.4|29088.4|29102.4|29097.4|29108.4|29103.4|29088.4|29083.4|916
1619407800000|2021-04-26 03:30:00|29101.9|29096.9|29095.9|29090.9|29101.9|29096.9|29079.4|29074.4|1117
1619408100000|2021-04-26 03:35:00|29096.4|29091.4|29087.4|29082.4|29100.4|29095.4|29080.9|29075.9|644
1619408400000|2021-04-26 03:40:00|29087.9|29082.9|29082.9|29077.9|29091.9|29086.9|29073.9|29068.9|645
1619408700000|2021-04-26 03:45:00|29083.4|29078.4|29085.9|29080.9|29091.9|29086.9|29073.4|29068.4|544
1619409000000|2021-04-26 03:50:00|29086.4|29081.4|29102.9|29097.9|29107.4|29102.4|29079.4|29074.4|524
1619409300000|2021-04-26 03:55:00|29102.4|29097.4|29092.9|29087.9|29113.9|29108.9|29091.4|29086.4|882
1619409600000|2021-04-26 04:00:00|29106.7|29076.7|29117.9|29087.9|29118.4|29088.4|29106.1|29076.1|2
1619409900000|2021-04-26 04:05:00|29119.7|29089.7|29117.1|29087.1|29122.2|29092.2|29116.5|29086.5|0
1619410200000|2021-04-26 04:10:00|29116.8|29086.8|29118|29088|29118|29088|29112.2|29082.2|0
1619410500000|2021-04-26 04:15:00|29118.3|29088.3|29114.1|29084.1|29118.3|29088.3|29113.4|29083.4|0
1619410800000|2021-04-26 04:20:00|29113.7|29083.7|29108.3|29078.3|29114.1|29084.1|29107.7|29077.7|0
1619411100000|2021-04-26 04:25:00|29107.7|29077.7|29110.1|29080.1|29112|29082|29107.1|29077.1|0
1619411400000|2021-04-26 04:30:00|29112|29082|29112|29082|29112|29082|29107.7|29077.7|0
1619411700000|2021-04-26 04:35:00|29110.1|29080.1|29112.7|29082.7|29112.7|29082.7|29107.7|29077.7|0
1619412000000|2021-04-26 04:40:00|29112.3|29082.3|29112|29082|29116.9|29086.9|29112|29082|0
1619412300000|2021-04-26 04:45:00|29111.4|29081.4|29115.6|29085.6|29117.4|29087.4|29111.4|29081.4|0
1619412600000|2021-04-26 04:50:00|29117.4|29087.4|29121.1|29091.1|29121.1|29091.1|29113.2|29083.2|0
1619412900000|2021-04-26 04:55:00|29121.7|29091.7|29116.7|29086.7|29121.7|29091.7|29116.7|29086.7|0
1619413200000|2021-04-26 05:00:00|29088.4|29083.4|29102.9|29097.9|29110.4|29105.4|29059.9|29054.9|1431
1619413500000|2021-04-26 05:05:00|29103.4|29098.4|29074.9|29069.9|29106.4|29101.4|29055.4|29050.4|1082
1619413800000|2021-04-26 05:10:00|29074.4|29069.4|29084.4|29079.4|29087.9|29082.9|29062.9|29057.9|1242
1619414100000|2021-04-26 05:15:00|29084.9|29079.9|29094.9|29089.9|29096.4|29091.4|29066.4|29061.4|735
1619414400000|2021-04-26 05:20:00|29094.4|29089.4|29085.9|29080.9|29108.9|29103.9|29072.4|29067.4|664
1619414700000|2021-04-26 05:25:00|29085.4|29080.4|29103.4|29098.4|29109.9|29104.9|29085.4|29080.4|782
1619415000000|2021-04-26 05:30:00|29103.9|29098.9|29120.4|29115.4|29127.4|29122.4|29096.9|29091.9|1084
1619415300000|2021-04-26 05:35:00|29119.9|29114.9|29073.9|29068.9|29119.9|29114.9|29064.4|29059.4|1601
1619415600000|2021-04-26 05:40:00|29074.4|29069.4|29030.9|29025.9|29074.4|29069.4|29028.4|29023.4|2046
1619415900000|2021-04-26 05:45:00|29030.4|29025.4|29006.9|29001.9|29032.9|29027.9|28998.9|28993.9|1693
1619416200000|2021-04-26 05:50:00|29007.4|29002.4|29003.4|28998.4|29018.9|29013.9|28988.4|28983.4|1679
1619416500000|2021-04-26 05:55:00|29003.9|28998.9|29016.9|29011.9|29028.9|29023.9|28993.4|28988.4|3485
1619416800000|2021-04-26 06:00:00|29017.9|29012.9|28990.9|28985.9|29024.9|29019.9|28989.4|28984.4|3487
1619417100000|2021-04-26 06:05:00|28991.9|28986.9|29007.4|29002.4|29013.9|29008.9|28971.4|28966.4|1372
1619417400000|2021-04-26 06:10:00|29006.9|29001.9|29030.4|29025.4|29033.9|29028.9|29000.4|28995.4|1948
1619417700000|2021-04-26 06:15:00|29030.9|29025.9|29047.9|29042.9|29051.4|29046.4|29021.9|29016.9|935
1619418000000|2021-04-26 06:20:00|29048.4|29043.4|29024.9|29019.9|29048.4|29043.4|29019.9|29014.9|997
1619418300000|2021-04-26 06:25:00|29025.4|29020.4|29038.4|29033.4|29038.4|29033.4|29016.4|29011.4|530
1619418600000|2021-04-26 06:30:00|29037.9|29032.9|29028.4|29023.4|29054.4|29049.4|29026.4|29021.4|929
1619418900000|2021-04-26 06:35:00|29028.9|29023.9|29030.4|29025.4|29036.9|29031.9|29008.9|29003.9|1101
1619419200000|2021-04-26 06:40:00|29029.9|29024.9|29026.4|29021.4|29043.9|29038.9|29024.4|29019.4|619
1619419500000|2021-04-26 06:45:00|29026.9|29021.9|29000.9|28995.9|29031.9|29026.9|28994.4|28989.4|1263
1619419800000|2021-04-26 06:50:00|28999.9|28994.9|29016.9|29011.9|29016.9|29011.9|28995.9|28990.9|1459
1619420100000|2021-04-26 06:55:00|29016.4|29011.4|29007.4|29002.4|29019.4|29014.4|28995.9|28990.9|765
1619420400000|2021-04-26 07:00:00|29008.9|29003.9|28987.9|28982.9|29017.9|29012.9|28984.9|28979.9|1012
1619420700000|2021-04-26 07:05:00|28988.9|28983.9|28996.9|28991.9|29017.9|29012.9|28979.4|28974.4|1327
1619421000000|2021-04-26 07:10:00|28996.4|28991.4|28974.9|28969.9|29003.4|28998.4|28966.9|28961.9|1571
1619421300000|2021-04-26 07:15:00|28974.4|28969.4|28972.4|28967.4|28986.9|28981.9|28971.9|28966.9|831
1619421600000|2021-04-26 07:20:00|28970.9|28965.9|28944.9|28939.9|28983.9|28978.9|28937.4|28932.4|2127
1619421900000|2021-04-26 07:25:00|28944.4|28939.4|28953.9|28948.9|28954.4|28949.4|28928.9|28923.9|978
1619422200000|2021-04-26 07:30:00|28953.4|28948.4|28924.9|28919.9|28958.4|28953.4|28924.4|28919.4|1351
1619422500000|2021-04-26 07:35:00|28925.4|28920.4|28937.9|28932.9|28941.4|28936.4|28906.9|28901.9|1740
1619422800000|2021-04-26 07:40:00|28938.4|28933.4|28961.4|28956.4|28961.4|28956.4|28937.4|28932.4|887
1619423100000|2021-04-26 07:45:00|28962.9|28957.9|28939.9|28934.9|28964.9|28959.9|28939.4|28934.4|560
1619423400000|2021-04-26 07:50:00|28939.4|28934.4|28957.9|28952.9|28959.4|28954.4|28936.9|28931.9|785
1619423700000|2021-04-26 07:55:00|28958.4|28953.4|28965.9|28960.9|28968.9|28963.9|28956.9|28951.9|946
1619424000000|2021-04-26 08:00:00|28966.9|28961.9|28943.9|28938.9|28968.4|28963.4|28939.9|28934.9|2214
1619424300000|2021-04-26 08:05:00|28944.4|28939.4|28963.9|28958.9|28969.4|28964.4|28944.4|28939.4|1281
1619424600000|2021-04-26 08:10:00|28964.4|28959.4|28963.4|28958.4|28964.9|28959.9|28948.4|28943.4|6039
1619424900000|2021-04-26 08:15:00|28962.9|28957.9|28954.9|28949.9|28970.9|28965.9|28954.4|28949.4|3374
1619425200000|2021-04-26 08:20:00|28955.4|28950.4|28956.9|28951.9|28966.9|28961.9|28945.4|28940.4|2474
1619425500000|2021-04-26 08:25:00|28955.9|28950.9|28945.9|28940.9|28957.9|28952.9|28937.4|28932.4|707
1619425800000|2021-04-26 08:30:00|28955.2|28925.2|28937.8|28907.8|28955.2|28925.2|28934.2|28904.2|1
1619426100000|2021-04-26 08:35:00|28938.1|28908.1|28920.4|28890.4|28942.1|28912.1|28915.1|28885.1|0
1619426400000|2021-04-26 08:40:00|28920.7|28890.7|28936.5|28906.5|28942|28912|28915.8|28885.8|0
1619426700000|2021-04-26 08:45:00|28936.2|28906.2|28944.1|28914.1|28945.2|28915.2|28927.6|28897.6|0
1619427000000|2021-04-26 08:50:00|28947.8|28917.8|28948.7|28918.7|28952.6|28922.6|28939.3|28909.3|0
1619427300000|2021-04-26 08:55:00|28948|28918|28948.5|28918.5|28952.3|28922.3|28939|28909|0
1619427600000|2021-04-26 09:00:00|28947.9|28917.9|28944.2|28914.2|28952.5|28922.5|28943.6|28913.6|0
1619427900000|2021-04-26 09:05:00|28943.9|28913.9|28952.2|28922.2|28956.4|28926.4|28939.4|28909.4|0
1619428200000|2021-04-26 09:10:00|28951.6|28921.6|28955.9|28925.9|28957|28927|28947.9|28917.9|0
1619428500000|2021-04-26 09:15:00|28856.9|28848.9|28863.4|28855.4|28870.4|28862.4|28804.9|28796.9|1267
1619428800000|2021-04-26 09:20:00|28864.9|28856.9|28841.4|28833.4|28879.9|28871.9|28841.4|28833.4|325
1619429100000|2021-04-26 09:25:00|28842.4|28834.4|28824.4|28816.4|28843.4|28835.4|28820.4|28812.4|405
1619429400000|2021-04-26 09:30:00|28823.9|28815.9|28825.4|28817.4|28837.4|28829.4|28818.9|28810.9|353
1619429700000|2021-04-26 09:35:00|28826.4|28818.4|28821.9|28813.9|28832.9|28824.9|28814.9|28806.9|214
1619430000000|2021-04-26 09:40:00|28822.9|28814.9|28829.9|28821.9|28830.9|28822.9|28821.4|28813.4|148
1619430300000|2021-04-26 09:45:00|28829.4|28821.4|28842.9|28834.9|28843.4|28835.4|28829.4|28821.4|140
1619430600000|2021-04-26 09:50:00|28842.4|28834.4|28835.4|28827.4|28847.4|28839.4|28833.4|28825.4|185
1619430900000|2021-04-26 09:55:00|28834.9|28826.9|28826.9|28818.9|28836.4|28828.4|28825.4|28817.4|93
1619431200000|2021-04-26 10:00:00|28826.4|28818.4|28817.9|28809.9|28828.4|28820.4|28809.4|28801.4|191
1619431500000|2021-04-26 10:05:00|28817.4|28809.4|28815.4|28807.4|28824.9|28816.9|28812.4|28804.4|128
1619431800000|2021-04-26 10:10:00|28815.9|28807.9|28823.4|28815.4|28831.9|28823.9|28814.4|28806.4|96
1619432100000|2021-04-26 10:15:00|28822.9|28814.9|28805.9|28797.9|28824.9|28816.9|28805.9|28797.9|124
1619432400000|2021-04-26 10:20:00|28806.4|28798.4|28805.4|28797.4|28808.9|28800.9|28795.9|28787.9|225
1619432700000|2021-04-26 10:25:00|28807.9|28799.9|28809.4|28801.4|28818.4|28810.4|28799.4|28791.4|754
1619433000000|2021-04-26 10:30:00|28808.9|28800.9|28797.4|28789.4|28808.9|28800.9|28797.4|28789.4|164
1619433300000|2021-04-26 10:35:00|28797.9|28789.9|28800.4|28792.4|28802.9|28794.9|28796.4|28788.4|66
1619433600000|2021-04-26 10:40:00|28799.9|28791.9|28790.9|28782.9|28800.9|28792.9|28787.9|28779.9|118
1619433900000|2021-04-26 10:45:00|28791.9|28783.9|28782.4|28774.4|28791.9|28783.9|28781.4|28773.4|109
1619434200000|2021-04-26 10:50:00|28781.4|28773.4|28801.9|28793.9|28801.9|28793.9|28781.4|28773.4|66
1619434500000|2021-04-26 10:55:00|28801.4|28793.4|28792.9|28784.9|28807.9|28799.9|28789.9|28781.9|81
1619434800000|2021-04-26 11:00:00|28792.4|28784.4|28795.9|28787.9|28802.4|28794.4|28790.4|28782.4|37
1619435100000|2021-04-26 11:05:00|28796.4|28788.4|28803.9|28795.9|28805.9|28797.9|28786.9|28778.9|83
1619435400000|2021-04-26 11:10:00|28803.4|28795.4|28815.4|28807.4|28815.4|28807.4|28802.9|28794.9|120
1619435700000|2021-04-26 11:15:00|28814.9|28806.9|28811.9|28803.9|28821.9|28813.9|28810.9|28802.9|227
1619436000000|2021-04-26 11:20:00|28812.9|28804.9|28806.4|28798.4|28814.9|28806.9|28801.9|28793.9|69
1619436300000|2021-04-26 11:25:00|28805.9|28797.9|28805.9|28797.9|28806.4|28798.4|28797.9|28789.9|80
1619436600000|2021-04-26 11:30:00|28805.4|28797.4|28804.9|28796.9|28809.9|28801.9|28798.9|28790.9|69
1619436900000|2021-04-26 11:35:00|28805.4|28797.4|28812.9|28804.9|28815.9|28807.9|28803.9|28795.9|55
1619437200000|2021-04-26 11:40:00|28812.4|28804.4|28814.4|28806.4|28814.4|28806.4|28804.4|28796.4|66
1619437500000|2021-04-26 11:45:00|28814.9|28806.9|28822.4|28814.4|28824.4|28816.4|28809.4|28801.4|172
1619437800000|2021-04-26 11:50:00|28821.9|28813.9|28820.9|28812.9|28822.9|28814.9|28812.4|28804.4|70
1619438100000|2021-04-26 11:55:00|28822.4|28814.4|28815.9|28807.9|28826.9|28818.9|28812.9|28804.9|50
1619438400000|2021-04-26 12:00:00|28816.4|28808.4|28815.4|28807.4|28824.9|28816.9|28810.9|28802.9|78
1619438700000|2021-04-26 12:05:00|28814.9|28806.9|28814.9|28806.9|28820.9|28812.9|28814.4|28806.4|67
1619439000000|2021-04-26 12:10:00|28814.4|28806.4|28808.4|28800.4|28815.9|28807.9|28805.9|28797.9|47
1619439300000|2021-04-26 12:15:00|28807.9|28799.9|28814.4|28806.4|28822.4|28814.4|28805.9|28797.9|79
1619439600000|2021-04-26 12:20:00|28814.9|28806.9|28824.9|28816.9|28826.4|28818.4|28812.9|28804.9|73
1619439900000|2021-04-26 12:25:00|28824.4|28816.4|28819.4|28811.4|28826.4|28818.4|28818.4|28810.4|85
1619440200000|2021-04-26 12:30:00|28817.9|28809.9|28810.9|28802.9|28821.4|28813.4|28809.4|28801.4|81
1619440500000|2021-04-26 12:35:00|28810.4|28802.4|28820.9|28812.9|28822.9|28814.9|28804.9|28796.9|82
1619440800000|2021-04-26 12:40:00|28819.9|28811.9|28813.9|28805.9|28823.9|28815.9|28812.4|28804.4|69
1619441100000|2021-04-26 12:45:00|28814.4|28806.4|28818.9|28810.9|28824.4|28816.4|28811.4|28803.4|53
1619441400000|2021-04-26 12:50:00|28819.4|28811.4|28820.4|28812.4|28824.4|28816.4|28815.9|28807.9|99
1619441700000|2021-04-26 12:55:00|28820.9|28812.9|28795.9|28787.9|28822.9|28814.9|28794.9|28786.9|229
1619442000000|2021-04-26 13:00:00|28795.4|28787.4|28777.4|28769.4|28795.4|28787.4|28777.4|28769.4|369
1619442300000|2021-04-26 13:05:00|28776.9|28768.9|28790.4|28782.4|28794.9|28786.9|28774.9|28766.9|190
1619442600000|2021-04-26 13:10:00|28790.9|28782.9|28796.4|28788.4|28799.4|28791.4|28782.9|28774.9|158
1619442900000|2021-04-26 13:15:00|28795.9|28787.9|28798.4|28790.4|28801.9|28793.9|28792.9|28784.9|138
1619443200000|2021-04-26 13:20:00|28798.9|28790.9|28811.9|28803.9|28811.9|28803.9|28795.9|28787.9|86
1619443500000|2021-04-26 13:25:00|28811.4|28803.4|28815.4|28807.4|28816.9|28808.9|28804.9|28796.9|97
1619443800000|2021-04-26 13:30:00|28814.9|28806.9|28837.4|28829.4|28844.4|28836.4|28806.9|28798.9|582
1619444100000|2021-04-26 13:35:00|28836.9|28828.9|28844.9|28836.9|28854.4|28846.4|28830.4|28822.4|292
1619444400000|2021-04-26 13:40:00|28844.4|28836.4|28855.4|28847.4|28858.4|28850.4|28838.9|28830.9|194
1619444700000|2021-04-26 13:45:00|28854.9|28846.9|28834.4|28826.4|28860.4|28852.4|28830.4|28822.4|242
1619445000000|2021-04-26 13:50:00|28833.4|28825.4|28833.9|28825.9|28836.9|28828.9|28809.4|28801.4|270
1619445300000|2021-04-26 13:55:00|28834.4|28826.4|28845.9|28837.9|28852.9|28844.9|28830.4|28822.4|131
1619445600000|2021-04-26 14:00:00|28844.9|28836.9|28850.4|28842.4|28855.9|28847.9|28844.9|28836.9|140
1619445900000|2021-04-26 14:05:00|28849.9|28841.9|28859.4|28851.4|28859.9|28851.9|28849.9|28841.9|120
1619446200000|2021-04-26 14:10:00|28858.9|28850.9|28867.4|28859.4|28868.4|28860.4|28852.4|28844.4|251
1619446500000|2021-04-26 14:15:00|28866.9|28858.9|28869.4|28861.4|28872.9|28864.9|28853.9|28845.9|318
1619446800000|2021-04-26 14:20:00|28868.9|28860.9|28874.4|28866.4|28879.4|28871.4|28867.9|28859.9|266
1619447100000|2021-04-26 14:25:00|28875.4|28867.4|28867.4|28859.4|28876.4|28868.4|28860.4|28852.4|93
1619447400000|2021-04-26 14:30:00|28866.9|28858.9|28875.4|28867.4|28876.9|28868.9|28863.4|28855.4|131
1619447700000|2021-04-26 14:35:00|28875.9|28867.9|28874.9|28866.9|28878.4|28870.4|28869.9|28861.9|98
1619448000000|2021-04-26 14:40:00|28875.4|28867.4|28876.9|28868.9|28880.4|28872.4|28870.9|28862.9|70
1619448300000|2021-04-26 14:45:00|28877.9|28869.9|28887.9|28879.9|28889.9|28881.9|28872.4|28864.4|173
1619448600000|2021-04-26 14:50:00|28887.4|28879.4|28888.9|28880.9|28899.4|28891.4|28884.9|28876.9|188
1619448900000|2021-04-26 14:55:00|28888.4|28880.4|28880.9|28872.9|28893.4|28885.4|28879.9|28871.9|272
1619449200000|2021-04-26 15:00:00|28881.4|28873.4|28897.4|28889.4|28904.4|28896.4|28879.4|28871.4|338
1619449500000|2021-04-26 15:05:00|28897.9|28889.9|28892.4|28884.4|28903.4|28895.4|28888.4|28880.4|176
1619449800000|2021-04-26 15:10:00|28891.9|28883.9|28894.4|28886.4|28896.9|28888.9|28888.9|28880.9|67
1619450100000|2021-04-26 15:15:00|28893.9|28885.9|28891.4|28883.4|28903.9|28895.9|28886.9|28878.9|152
1619450400000|2021-04-26 15:20:00|28891.9|28883.9|28876.9|28868.9|28893.4|28885.4|28870.9|28862.9|307
1619450700000|2021-04-26 15:25:00|28876.4|28868.4|28880.9|28872.9|28887.9|28879.9|28873.9|28865.9|277
1619451000000|2021-04-26 15:30:00|28880.4|28872.4|28861.9|28853.9|28882.4|28874.4|28860.4|28852.4|199
1619451300000|2021-04-26 15:35:00|28861.4|28853.4|28860.4|28852.4|28872.4|28864.4|28860.4|28852.4|163
1619451600000|2021-04-26 15:40:00|28860.9|28852.9|28866.4|28858.4|28868.9|28860.9|28858.9|28850.9|87
1619451900000|2021-04-26 15:45:00|28867.4|28859.4|28852.4|28844.4|28867.9|28859.9|28851.9|28843.9|95
1619452200000|2021-04-26 15:50:00|28850.9|28842.9|28854.9|28846.9|28859.4|28851.4|28849.4|28841.4|81
1619452500000|2021-04-26 15:55:00|28855.4|28847.4|28868.4|28860.4|28868.9|28860.9|28854.9|28846.9|55
1619452800000|2021-04-26 16:00:00|28868.9|28860.9|28864.9|28856.9|28868.9|28860.9|28860.9|28852.9|93
1619453100000|2021-04-26 16:05:00|28864.4|28856.4|28862.9|28854.9|28872.9|28864.9|28861.9|28853.9|75
1619453400000|2021-04-26 16:10:00|28862.4|28854.4|28861.9|28853.9|28866.9|28858.9|28852.4|28844.4|49
1619453700000|2021-04-26 16:15:00|28861.4|28853.4|28866.9|28858.9|28868.9|28860.9|28859.9|28851.9|33
1619454000000|2021-04-26 16:20:00|28866.4|28858.4|28877.4|28869.4|28880.9|28872.9|28866.4|28858.4|59
1619454300000|2021-04-26 16:25:00|28876.9|28868.9|28872.9|28864.9|28877.9|28869.9|28867.4|28859.4|44
1619454600000|2021-04-26 16:30:00|28873.4|28865.4|28881.9|28873.9|28885.4|28877.4|28872.9|28864.9|147
1619454900000|2021-04-26 16:35:00|28882.4|28874.4|28891.4|28883.4|28893.9|28885.9|28882.4|28874.4|126
1619455200000|2021-04-26 16:40:00|28891.9|28883.9|28893.9|28885.9|28894.9|28886.9|28891.4|28883.4|12
1619455500000|2021-04-26 16:45:00|28894.4|28886.4|28891.9|28883.9|28895.9|28887.9|28890.4|28882.4|10
1619455800000|2021-04-26 16:50:00|28891.4|28883.4|28893.9|28885.9|28895.9|28887.9|28888.9|28880.9|17
1619456100000|2021-04-26 16:55:00|28893.4|28885.4|28876.4|28868.4|28893.9|28885.9|28861.4|28853.4|119
1619456400000|2021-04-26 17:00:00|28877.4|28869.4|28880.9|28872.9|28889.9|28881.9|28876.9|28868.9|35
1619456700000|2021-04-26 17:05:00|28881.4|28873.4|28873.9|28865.9|28881.4|28873.4|28872.9|28864.9|23
1619457000000|2021-04-26 17:10:00|28873.4|28865.4|28881.9|28873.9|28881.9|28873.9|28869.9|28861.9|14
1619457300000|2021-04-26 17:15:00|28882.4|28874.4|28883.9|28875.9|28887.4|28879.4|28877.4|28869.4|26
1619457600000|2021-04-26 17:20:00|28883.4|28875.4|28876.9|28868.9|28883.9|28875.9|28874.9|28866.9|52
1619457900000|2021-04-26 17:25:00|28877.9|28869.9|28875.4|28867.4|28883.4|28875.4|28871.4|28863.4|38
1619458200000|2021-04-26 17:30:00|28874.9|28866.9|28886.4|28878.4|28886.9|28878.9|28874.9|28866.9|38
1619458500000|2021-04-26 17:35:00|28885.9|28877.9|28886.4|28878.4|28891.4|28883.4|28885.4|28877.4|46
1619458800000|2021-04-26 17:40:00|28885.9|28877.9|28886.9|28878.9|28888.4|28880.4|28883.9|28875.9|15
1619459100000|2021-04-26 17:45:00|28887.4|28879.4|28887.4|28879.4|28892.4|28884.4|28885.9|28877.9|182
1619459400000|2021-04-26 17:50:00|28888.4|28880.4|28887.9|28879.9|28890.4|28882.4|28881.9|28873.9|31
1619459700000|2021-04-26 17:55:00|28887.4|28879.4|28890.4|28882.4|28890.4|28882.4|28881.4|28873.4|47
1619460000000|2021-04-26 18:00:00|28890.9|28882.9|28894.4|28886.4|28897.4|28889.4|28890.9|28882.9|58
1619460300000|2021-04-26 18:05:00|28893.9|28885.9|28895.4|28887.4|28896.9|28888.9|28891.4|28883.4|23
1619460600000|2021-04-26 18:10:00|28895.9|28887.9|28893.9|28885.9|28899.9|28891.9|28892.9|28884.9|31
1619460900000|2021-04-26 18:15:00|28894.4|28886.4|28899.9|28891.9|28901.4|28893.4|28894.4|28886.4|12
1619461200000|2021-04-26 18:20:00|28899.4|28891.4|28900.9|28892.9|28900.9|28892.9|28897.4|28889.4|3
1619461500000|2021-04-26 18:25:00|28900.4|28892.4|28903.4|28895.4|28904.9|28896.9|28897.9|28889.9|36
1619461800000|2021-04-26 18:30:00|28903.9|28895.9|28905.4|28897.4|28910.9|28902.9|28902.9|28894.9|37
1619462100000|2021-04-26 18:35:00|28905.9|28897.9|28906.4|28898.4|28908.9|28900.9|28900.4|28892.4|31
1619462400000|2021-04-26 18:40:00|28905.9|28897.9|28907.9|28899.9|28907.9|28899.9|28899.4|28891.4|162
1619462700000|2021-04-26 18:45:00|28907.4|28899.4|28915.9|28907.9|28917.4|28909.4|28906.9|28898.9|58
1619463000000|2021-04-26 18:50:00|28916.4|28908.4|28914.4|28906.4|28916.9|28908.9|28910.4|28902.4|34
1619463300000|2021-04-26 18:55:00|28913.9|28905.9|28928.4|28898.4|28928.4|28911.9|28902.9|28894.9|102
1619463600000|2021-04-26 19:00:00|28928.6|28898.6|28928.5|28898.5|28930.6|28900.6|28924|28894|0
1619463900000|2021-04-26 19:05:00|28928.3|28898.3|28929.3|28899.3|28929.5|28899.5|28926.8|28896.8|0
1619464200000|2021-04-26 19:10:00|28929.5|28899.5|28933.8|28903.8|28936.4|28906.4|28928.5|28898.5|0
1619464500000|2021-04-26 19:15:00|28932|28902|28930.9|28900.9|28934.1|28904.1|28928.5|28898.5|0
1619464800000|2021-04-26 19:20:00|28931.1|28901.1|28933.4|28903.4|28935.2|28905.2|28930.9|28900.9|0
1619465100000|2021-04-26 19:25:00|28933.7|28903.7|28881|28851|28933.7|28903.7|28876.7|28846.7|0
1619465400000|2021-04-26 19:30:00|28884.7|28854.7|28887.7|28857.7|28887.7|28857.7|28851.8|28821.8|0
1619465700000|2021-04-26 19:35:00|28887.9|28857.9|28901.2|28871.2|28901.5|28871.5|28887.9|28857.9|0
1619466000000|2021-04-26 19:40:00|28901|28871|28900.7|28870.7|28906.8|28876.8|28899.6|28869.6|0
1619466300000|2021-04-26 19:45:00|28900.4|28870.4|28878.9|28848.9|28904.1|28874.1|28876.8|28846.8|0
1619466600000|2021-04-26 19:50:00|28877.1|28847.1|28893.8|28863.8|28907.3|28877.3|28876.1|28846.1|0
1619466900000|2021-04-26 19:55:00|28895.7|28865.7|28894.7|28864.7|28910.2|28880.2|28874.7|28844.7|0
1619467200000|2021-04-26 20:00:00|28893.5|28863.5|28895.9|28865.9|28905.6|28875.6|28888.7|28858.7|0
1619467500000|2021-04-26 20:05:00|28897.2|28867.2|28885.1|28855.1|28902|28872|28874.2|28844.2|0
1619467800000|2021-04-26 20:10:00|28886.3|28856.3|28885.2|28855.2|28890.6|28860.6|28876.6|28846.6|0
1619468100000|2021-04-26 20:15:00|28888.5|28858.5|28886.3|28856.3|28888.5|28858.5|28885|28855|0
1619468400000|2021-04-26 20:20:00|28885.3|28855.3|28880.8|28850.8|28886.7|28856.7|28880.8|28850.8|0
1619468700000|2021-04-26 20:25:00|28882.4|28852.4|28883.1|28853.1|28884.7|28854.7|28882.2|28852.2|0
1619469000000|2021-04-26 20:30:00|28885.2|28855.2|28892.5|28862.5|28893.7|28863.7|28882.7|28852.7|0
1619469300000|2021-04-26 20:35:00|28891.3|28861.3|28893.8|28863.8|28893.8|28863.8|28890.1|28860.1|0
1619469600000|2021-04-26 20:40:00|28892.6|28862.6|28897.5|28867.5|28899.9|28869.9|28892.6|28862.6|0
1619469900000|2021-04-26 20:45:00|28896.3|28866.3|28898.7|28868.7|28898.7|28868.7|28889|28859|0
1619470200000|2021-04-26 20:50:00|28897.5|28867.5|28901.1|28871.1|28902.3|28872.3|28896.3|28866.3|0
1619470500000|2021-04-26 20:55:00|28899.9|28869.9|28903.4|28873.4|28904.7|28874.7|28898.7|28868.7|0
1619470800000|2021-04-26 21:00:00|28903|28873|28903.7|28873.7|28903.8|28873.8|28902.7|28872.7|0
1619471100000|2021-04-26 21:05:00|28904.4|28874.4|28903.9|28873.9|28904.9|28874.9|28903.4|28873.4|0
1619471400000|2021-04-26 21:10:00|28904.1|28874.1|28904.3|28874.3|28904.3|28874.3|28903.6|28873.6|0
1619471700000|2021-04-26 21:15:00|28904.1|28874.1|28903.8|28873.8|28905.5|28875.5|28903.8|28873.8|0
1619472000000|2021-04-26 21:20:00|28903|28873|28903.8|28873.8|28903.8|28873.8|28903|28873|0
1619472300000|2021-04-26 21:25:00|28903.4|28873.4|28903.4|28873.4|28904.5|28874.5|28903.4|28873.4|0
1619472600000|2021-04-26 21:30:00|28903.6|28873.6|28904.5|28874.5|28904.6|28874.6|28902.9|28872.9|0
1619472900000|2021-04-26 21:35:00|28904.3|28874.3|28903.3|28873.3|28904.6|28874.6|28903|28873|0
1619473200000|2021-04-26 21:40:00|28903.5|28873.5|28902.8|28872.8|28903.5|28873.5|28902.8|28872.8|0
1619473500000|2021-04-26 21:45:00|28902.5|28872.5|28902.1|28872.1|28903|28873|28902.1|28872.1|0
1619473800000|2021-04-26 21:50:00|28901.8|28871.8|28901.9|28871.9|28902.1|28872.1|28901.8|28871.8|0
1619474100000|2021-04-26 21:55:00|28901.3|28871.3|28902.3|28872.3|28903.5|28873.5|28901.3|28871.3|0
1619474400000|2021-04-26 22:00:00|28904.5|28874.5|28898.9|28868.9|28904.5|28874.5|28897.7|28867.7|0
1619474700000|2021-04-26 22:05:00|28897.7|28867.7|28901.3|28871.3|28901.3|28871.3|28894|28864|0
1619475000000|2021-04-26 22:10:00|28902.5|28872.5|28902.5|28872.5|28903.7|28873.7|28901.3|28871.3|0
1619475300000|2021-04-26 22:15:00|28903.7|28873.7|28906.1|28876.1|28906.1|28876.1|28902.5|28872.5|0
1619475600000|2021-04-26 22:20:00|28906.7|28876.7|28904.9|28874.9|28907.3|28877.3|28901.3|28871.3|0
1619475900000|2021-04-26 22:25:00|28903.7|28873.7|28905.2|28875.2|28905.2|28875.2|28903.7|28873.7|0
1619476200000|2021-04-26 22:30:00|28905.8|28875.8|28900.4|28870.4|28906.4|28876.4|28900.4|28870.4|0
1619476500000|2021-04-26 22:35:00|28901.6|28871.6|28901.6|28871.6|28904|28874|28901.6|28871.6|0
1619476800000|2021-04-26 22:40:00|28900.4|28870.4|28900.4|28870.4|28900.4|28870.4|28897.9|28867.9|0
1619477100000|2021-04-26 22:45:00|28901.6|28871.6|28900.6|28870.6|28901.6|28871.6|28899.1|28869.1|0
1619477400000|2021-04-26 22:50:00|28899.4|28869.4|28897.3|28867.3|28900.4|28870.4|28896.1|28866.1|0
1619477700000|2021-04-26 22:55:00|28896.1|28866.1|28897.4|28867.4|28897.7|28867.7|28896.1|28866.1|0
1619478000000|2021-04-26 23:00:00|28898.6|28868.6|28898.3|28868.3|28901|28871|28897|28867|0
1619478300000|2021-04-26 23:05:00|28899.5|28869.5|28900.7|28870.7|28901.9|28871.9|28898.3|28868.3|0
1619478600000|2021-04-26 23:10:00|28901.3|28871.3|28899.7|28869.7|28903.1|28873.1|28899.7|28869.7|0
1619478900000|2021-04-26 23:15:00|28898.5|28868.5|28893|28863|28899.7|28869.7|28893|28863|0
1619479200000|2021-04-26 23:20:00|28894.2|28864.2|28894.8|28864.8|28896.6|28866.6|28891.8|28861.8|0
1619479500000|2021-04-26 23:25:00|28896|28866|28896.4|28866.4|28898.8|28868.8|28893.6|28863.6|0
1619479800000|2021-04-26 23:30:00|28897.6|28867.6|28905.2|28875.2|28906.4|28876.4|28896.4|28866.4|0
1619480100000|2021-04-26 23:35:00|28904|28874|28910|28880|28913.6|28883.6|28902.7|28872.7|0
1619480400000|2021-04-26 23:40:00|28911.2|28881.2|28909.3|28879.3|28912.4|28882.4|28905.7|28875.7|0
1619480700000|2021-04-26 23:45:00|28908.1|28878.1|28911.7|28881.7|28912.9|28882.9|28906.9|28876.9|0
1619481000000|2021-04-26 23:50:00|28910.5|28880.5|28906.6|28876.6|28910.9|28880.9|28905.4|28875.4|0
1619481300000|2021-04-26 23:55:00|28905.4|28875.4|28905.9|28875.9|28907.2|28877.2|28903.6|28873.6|0
1619481600000|2021-04-27 00:00:00|28904.7|28874.7|28899.6|28869.6|28904.7|28874.7|28896|28866|0
1619481900000|2021-04-27 00:05:00|28900.8|28870.8|28898.3|28868.3|28900.8|28870.8|28895.9|28865.9|0
1619482200000|2021-04-27 00:10:00|28899.5|28869.5|28895.9|28865.9|28900.8|28870.8|28894.7|28864.7|0
1619482500000|2021-04-27 00:15:00|28897.1|28867.1|28892.6|28862.6|28897.4|28867.4|28891.6|28861.6|0
1619482800000|2021-04-27 00:20:00|28892.4|28862.4|28890.9|28860.9|28897.2|28867.2|28890.9|28860.9|0
1619483100000|2021-04-27 00:25:00|28891.5|28861.5|28896.9|28866.9|28896.9|28866.9|28891.5|28861.5|0
1619483400000|2021-04-27 00:30:00|28896.3|28866.3|28888.3|28858.3|28896.3|28866.3|28888.3|28858.3|0
1619483700000|2021-04-27 00:35:00|28888.9|28858.9|28899.2|28869.2|28899.8|28869.8|28885.9|28855.9|0
1619484000000|2021-04-27 00:40:00|28899.8|28869.8|28897.5|28867.5|28907.2|28877.2|28897.5|28867.5|0
1619484300000|2021-04-27 00:45:00|28896.9|28866.9|28893.7|28863.7|28902.9|28872.9|28893.7|28863.7|0
1619484600000|2021-04-27 00:50:00|28894.3|28864.3|28888.7|28858.7|28896.1|28866.1|28888.7|28858.7|0
1619484900000|2021-04-27 00:55:00|28888.1|28858.1|28893.5|28863.5|28894.7|28864.7|28888.1|28858.1|0
1619485200000|2021-04-27 01:00:00|28894.1|28864.1|28894.1|28864.1|28895.4|28865.4|28889.9|28859.9|0
1619485500000|2021-04-27 01:05:00|28893.8|28863.8|28888.7|28858.7|28893.8|28863.8|28883.8|28853.8|0
1619485800000|2021-04-27 01:10:00|28888.4|28858.4|28888.7|28858.7|28889.3|28859.3|28888.1|28858.1|0
1619486100000|2021-04-27 01:15:00|28872.9|28867.9|28875.4|28870.4|28900.4|28895.4|28818.9|28813.9|2489
1619486400000|2021-04-27 01:20:00|28876.4|28871.4|28866.9|28861.9|28881.9|28876.9|28843.4|28838.4|1648
1619486700000|2021-04-27 01:25:00|28866.4|28861.4|28923.4|28918.4|28932.9|28927.9|28864.9|28859.9|1627
1619487000000|2021-04-27 01:30:00|28923.9|28918.9|28874.4|28869.4|28934.9|28929.9|28805.4|28800.4|6769
1619487300000|2021-04-27 01:35:00|28873.9|28868.9|28886.4|28881.4|28923.9|28918.9|28824.9|28819.9|4348
1619487600000|2021-04-27 01:40:00|28886.9|28881.9|28849.9|28844.9|28907.9|28902.9|28837.9|28832.9|2879
1619487900000|2021-04-27 01:45:00|28849.4|28844.4|28904.9|28899.9|28915.9|28910.9|28830.9|28825.9|3509
1619488200000|2021-04-27 01:50:00|28903.4|28898.4|28983.1|28978.1|28990.9|28985.9|28898.4|28893.4|4661
1619488500000|2021-04-27 01:55:00|28981.6|28976.6|28982.6|28977.6|29008.6|29003.6|28948.1|28943.1|3492
1619488800000|2021-04-27 02:00:00|28983.1|28978.1|29005.6|29000.6|29016.1|29011.1|28950.6|28945.6|2910
1619489100000|2021-04-27 02:05:00|29008.1|29003.1|28969.1|28964.1|29019.1|29014.1|28962.1|28957.1|2738
1619489400000|2021-04-27 02:10:00|28970.1|28965.1|29005.1|29000.1|29005.1|29000.1|28960.6|28955.6|1946
1619489700000|2021-04-27 02:15:00|29003.6|28998.6|28952.1|28947.1|29014.1|29009.1|28950.1|28945.1|1824
1619490000000|2021-04-27 02:20:00|28953.1|28948.1|28938.1|28933.1|28962.1|28957.1|28926.1|28921.1|2058
1619490300000|2021-04-27 02:25:00|28935.6|28930.6|28886.6|28881.6|28939.1|28934.1|28880.1|28875.1|3348
1619490600000|2021-04-27 02:30:00|28887.1|28882.1|28854.1|28849.1|28888.6|28883.6|28852.6|28847.6|2716
1619490900000|2021-04-27 02:35:00|28854.6|28849.6|28872.6|28867.6|28886.1|28881.1|28849.6|28844.6|1804
1619491200000|2021-04-27 02:40:00|28872.1|28867.1|28878.1|28873.1|28900.1|28895.1|28872.1|28867.1|1668
1619491500000|2021-04-27 02:45:00|28878.6|28873.6|28885.1|28880.1|28910.1|28905.1|28862.1|28857.1|1636
1619491800000|2021-04-27 02:50:00|28884.6|28879.6|28867.6|28862.6|28904.1|28899.1|28867.1|28862.1|1731
1619492100000|2021-04-27 02:55:00|28867.1|28862.1|28870.1|28865.1|28876.1|28871.1|28839.6|28834.6|1561
1619492400000|2021-04-27 03:00:00|28870.6|28865.6|28890.1|28885.1|28894.1|28889.1|28849.6|28844.6|1257
1619492700000|2021-04-27 03:05:00|28892.1|28887.1|28891.1|28886.1|28898.1|28893.1|28877.6|28872.6|2129
1619493000000|2021-04-27 03:10:00|28890.6|28885.6|28899.1|28894.1|28909.1|28904.1|28885.6|28880.6|1253
1619493300000|2021-04-27 03:15:00|28899.6|28894.6|28921.6|28916.6|28930.6|28925.6|28893.6|28888.6|1482
1619493600000|2021-04-27 03:20:00|28922.1|28917.1|28919.1|28914.1|28935.1|28930.1|28914.6|28909.6|1247
1619493900000|2021-04-27 03:25:00|28918.6|28913.6|28922.1|28917.1|28932.1|28927.1|28915.1|28910.1|765
1619494200000|2021-04-27 03:30:00|28922.6|28917.6|28917.1|28912.1|28929.1|28924.1|28908.6|28903.6|748
1619494500000|2021-04-27 03:35:00|28916.6|28911.6|28915.1|28910.1|28927.1|28922.1|28911.6|28906.6|542
1619494800000|2021-04-27 03:40:00|28915.6|28910.6|28911.1|28906.1|28919.1|28914.1|28902.1|28897.1|905
1619495100000|2021-04-27 03:45:00|28910.6|28905.6|28912.1|28907.1|28919.1|28914.1|28907.6|28902.6|430
1619495400000|2021-04-27 03:50:00|28912.6|28907.6|28899.1|28894.1|28923.1|28918.1|28898.6|28893.6|558
1619495700000|2021-04-27 03:55:00|28902.1|28897.1|28909.6|28904.6|28926.1|28921.1|28900.6|28895.6|608
1619496000000|2021-04-27 04:00:00|28923.4|28893.4|28923.4|28893.4|28924|28894|28923.4|28893.4|0
1619496300000|2021-04-27 04:05:00|28924|28894|28958.6|28928.6|28959.3|28929.3|28924|28894|0
1619496600000|2021-04-27 04:10:00|28959|28929|28969.4|28939.4|28969.4|28939.4|28959|28929|0
1619496900000|2021-04-27 04:15:00|28969.3|28939.3|28970.4|28940.4|28971|28941|28969.3|28939.3|0
1619497200000|2021-04-27 04:20:00|28970|28940|28971.5|28941.5|28972.4|28942.4|28970|28940|0
1619497500000|2021-04-27 04:25:00|28972.1|28942.1|28976.5|28946.5|28976.8|28946.8|28971.4|28941.4|0
1619497800000|2021-04-27 04:30:00|28977.1|28947.1|28978|28948|28980.3|28950.3|28973.2|28943.2|0
1619498100000|2021-04-27 04:35:00|28977.4|28947.4|28969.7|28939.7|28977.4|28947.4|28969.7|28939.7|0
1619498400000|2021-04-27 04:40:00|28969.4|28939.4|28967.6|28937.6|28971.6|28941.6|28967.6|28937.6|0
1619498700000|2021-04-27 04:45:00|28968.2|28938.2|28962.9|28932.9|28968.2|28938.2|28962.3|28932.3|0
1619499000000|2021-04-27 04:50:00|28964.7|28934.7|28964.1|28934.1|28967.8|28937.8|28962.9|28932.9|0
1619499300000|2021-04-27 04:55:00|28965.9|28935.9|28963.5|28933.5|28967.8|28937.8|28962.9|28932.9|0
1619499600000|2021-04-27 05:00:00|28944.6|28939.6|28955.6|28950.6|28972.6|28967.6|28929.6|28924.6|2092
1619499900000|2021-04-27 05:05:00|28956.1|28951.1|28947.1|28942.1|28962.6|28957.6|28937.6|28932.6|731
1619500200000|2021-04-27 05:10:00|28946.6|28941.6|28944.1|28939.1|28960.1|28955.1|28936.1|28931.1|909
1619500500000|2021-04-27 05:15:00|28945.1|28940.1|28967.1|28962.1|28969.6|28964.6|28938.1|28933.1|1094
1619500800000|2021-04-27 05:20:00|28967.6|28962.6|28976.1|28971.1|28977.6|28972.6|28959.6|28954.6|841
1619501100000|2021-04-27 05:25:00|28976.6|28971.6|28988.6|28983.6|29001.6|28996.6|28975.1|28970.1|1444
1619501400000|2021-04-27 05:30:00|28988.1|28983.1|29037.6|29032.6|29038.6|29033.6|28988.1|28983.1|1732
1619501700000|2021-04-27 05:35:00|29036.6|29031.6|29025.6|29020.6|29043.1|29038.1|29022.1|29017.1|1129
1619502000000|2021-04-27 05:40:00|29025.1|29020.1|29037.1|29032.1|29040.1|29035.1|29018.6|29013.6|1024
1619502300000|2021-04-27 05:45:00|29037.6|29032.6|29033.6|29028.6|29042.6|29037.6|29025.6|29020.6|1109
1619502600000|2021-04-27 05:50:00|29034.1|29029.1|29013.6|29008.6|29051.6|29046.6|29010.6|29005.6|3693
1619502900000|2021-04-27 05:55:00|29014.1|29009.1|29003.1|28998.1|29018.1|29013.1|28998.1|28993.1|1013
1619503200000|2021-04-27 06:00:00|29005.1|29000.1|28990.6|28985.6|29014.6|29009.6|28988.1|28983.1|909
1619503500000|2021-04-27 06:05:00|28990.1|28985.1|28990.1|28985.1|28991.6|28986.6|28976.6|28971.6|928
1619503800000|2021-04-27 06:10:00|28990.6|28985.6|28972.1|28967.1|28996.1|28991.1|28970.1|28965.1|865
1619504100000|2021-04-27 06:15:00|28972.6|28967.6|28954.1|28949.1|28973.6|28968.6|28950.6|28945.6|1155
1619504400000|2021-04-27 06:20:00|28953.6|28948.6|28936.6|28931.6|28956.6|28951.6|28928.1|28923.1|1653
1619504700000|2021-04-27 06:25:00|28936.1|28931.1|28933.1|28928.1|28951.1|28946.1|28932.1|28927.1|896
1619505000000|2021-04-27 06:30:00|28932.6|28927.6|28905.1|28900.1|28934.6|28929.6|28905.1|28900.1|1249
1619505300000|2021-04-27 06:35:00|28904.1|28899.1|28900.1|28895.1|28904.6|28899.6|28881.6|28876.6|1960
1619505600000|2021-04-27 06:40:00|28900.6|28895.6|28918.6|28913.6|28926.1|28921.1|28895.1|28890.1|1180
1619505900000|2021-04-27 06:45:00|28919.1|28914.1|28911.1|28906.1|28926.1|28921.1|28907.1|28902.1|734
1619506200000|2021-04-27 06:50:00|28910.6|28905.6|28913.1|28908.1|28914.6|28909.6|28897.6|28892.6|972
1619506500000|2021-04-27 06:55:00|28913.6|28908.6|28915.6|28910.6|28917.6|28912.6|28903.1|28898.1|700
1619506800000|2021-04-27 07:00:00|28916.1|28911.1|28923.1|28918.1|28926.6|28921.6|28894.1|28889.1|1498
1619507100000|2021-04-27 07:05:00|28923.6|28918.6|28908.6|28903.6|28930.6|28925.6|28908.1|28903.1|1054
1619507400000|2021-04-27 07:10:00|28909.1|28904.1|28871.6|28866.6|28910.1|28905.1|28871.1|28866.1|1571
1619507700000|2021-04-27 07:15:00|28871.1|28866.1|28893.1|28888.1|28893.1|28888.1|28865.1|28860.1|2315
1619508000000|2021-04-27 07:20:00|28892.6|28887.6|28870.1|28865.1|28893.1|28888.1|28866.1|28861.1|776
1619508300000|2021-04-27 07:25:00|28869.6|28864.6|28870.1|28865.1|28873.1|28868.1|28857.6|28852.6|2601
1619508600000|2021-04-27 07:30:00|28870.6|28865.6|28884.6|28879.6|28889.6|28884.6|28861.1|28856.1|786
1619508900000|2021-04-27 07:35:00|28884.1|28879.1|28888.1|28883.1|28896.1|28891.1|28882.6|28877.6|603
1619509200000|2021-04-27 07:40:00|28888.6|28883.6|28901.1|28896.1|28909.6|28904.6|28888.6|28883.6|639
1619509500000|2021-04-27 07:45:00|28900.6|28895.6|28887.6|28882.6|28904.6|28899.6|28886.1|28881.1|752
1619509800000|2021-04-27 07:50:00|28888.6|28883.6|28909.1|28904.1|28910.1|28905.1|28886.6|28881.6|1149
1619510100000|2021-04-27 07:55:00|28908.6|28903.6|28908.1|28903.1|28911.1|28906.1|28895.1|28890.1|1896
1619510400000|2021-04-27 08:00:00|28907.1|28902.1|28905.6|28900.6|28910.6|28905.6|28897.1|28892.1|1059
1619510700000|2021-04-27 08:05:00|28906.1|28901.1|28878.1|28873.1|28906.6|28901.6|28873.1|28868.1|2092
1619511000000|2021-04-27 08:10:00|28877.1|28872.1|28884.1|28879.1|28885.6|28880.6|28862.6|28857.6|9104
1619511300000|2021-04-27 08:15:00|28883.6|28878.6|28886.6|28881.6|28898.6|28893.6|28880.6|28875.6|9224
1619511600000|2021-04-27 08:20:00|28887.1|28882.1|28897.6|28892.6|28899.6|28894.6|28884.6|28879.6|2133
1619511900000|2021-04-27 08:25:00|28898.1|28893.1|28891.6|28886.6|28898.1|28893.1|28882.6|28877.6|714
1619512200000|2021-04-27 08:30:00|28910.7|28880.7|28907.7|28877.7|28915.6|28885.6|28902.9|28872.9|0
1619512500000|2021-04-27 08:35:00|28911.3|28881.3|28906|28876|28916.2|28886.2|28901.1|28871.1|0
1619512800000|2021-04-27 08:40:00|28905.4|28875.4|28890.2|28860.2|28906|28876|28885.9|28855.9|0
1619513100000|2021-04-27 08:45:00|28889.6|28859.6|28895.1|28865.1|28895.1|28865.1|28885.9|28855.9|0
1619513400000|2021-04-27 08:50:00|28898.7|28868.7|28903.2|28873.2|28909.8|28879.8|28898.7|28868.7|0
1619513700000|2021-04-27 08:55:00|28903.8|28873.8|28911.6|28881.6|28912.2|28882.2|28903.2|28873.2|0
1619514000000|2021-04-27 09:00:00|28908|28878|28907.5|28877.5|28911.6|28881.6|28903.2|28873.2|0
1619514300000|2021-04-27 09:05:00|28911.1|28881.1|28911.7|28881.7|28912.4|28882.4|28906.9|28876.9|0
1619514600000|2021-04-27 09:10:00|28911.4|28881.4|28898.1|28868.1|28911.7|28881.7|28898.1|28868.1|0
1619514900000|2021-04-27 09:15:00|28866.6|28858.6|28895.1|28887.1|28900.1|28892.1|28863.1|28855.1|294
1619515200000|2021-04-27 09:20:00|28895.6|28887.6|28899.1|28891.1|28914.1|28906.1|28893.6|28885.6|407
1619515500000|2021-04-27 09:25:00|28899.6|28891.6|28906.6|28898.6|28906.6|28898.6|28891.6|28883.6|106
1619515800000|2021-04-27 09:30:00|28907.1|28899.1|28893.1|28885.1|28908.6|28900.6|28886.1|28878.1|92
1619516100000|2021-04-27 09:35:00|28892.6|28884.6|28895.1|28887.1|28898.1|28890.1|28889.6|28881.6|46
1619516400000|2021-04-27 09:40:00|28894.6|28886.6|28895.6|28887.6|28902.6|28894.6|28890.6|28882.6|102
1619516700000|2021-04-27 09:45:00|28896.6|28888.6|28888.6|28880.6|28897.1|28889.1|28878.1|28870.1|87
1619517000000|2021-04-27 09:50:00|28888.1|28880.1|28860.1|28852.1|28888.1|28880.1|28845.6|28837.6|300
1619517300000|2021-04-27 09:55:00|28859.6|28851.6|28869.6|28861.6|28874.1|28866.1|28856.6|28848.6|128
1619517600000|2021-04-27 10:00:00|28870.1|28862.1|28856.1|28848.1|28874.1|28866.1|28855.6|28847.6|92
1619517900000|2021-04-27 10:05:00|28855.6|28847.6|28876.6|28868.6|28877.1|28869.1|28855.6|28847.6|66
1619518200000|2021-04-27 10:10:00|28876.1|28868.1|28890.1|28882.1|28893.1|28885.1|28874.6|28866.6|89
1619518500000|2021-04-27 10:15:00|28890.6|28882.6|28885.1|28877.1|28895.1|28887.1|28884.6|28876.6|191
1619518800000|2021-04-27 10:20:00|28885.6|28877.6|28888.1|28880.1|28891.1|28883.1|28882.6|28874.6|177
1619519100000|2021-04-27 10:25:00|28888.6|28880.6|28885.1|28877.1|28892.1|28884.1|28884.1|28876.1|9
1619519400000|2021-04-27 10:30:00|28884.1|28876.1|28885.1|28877.1|28889.6|28881.6|28882.6|28874.6|31
1619519700000|2021-04-27 10:35:00|28884.6|28876.6|28877.1|28869.1|28884.6|28876.6|28872.6|28864.6|39
1619520000000|2021-04-27 10:40:00|28877.6|28869.6|28882.6|28874.6|28882.6|28874.6|28872.1|28864.1|173
1619520300000|2021-04-27 10:45:00|28884.1|28876.1|28899.1|28891.1|28900.1|28892.1|28884.1|28876.1|192
1619520600000|2021-04-27 10:50:00|28899.6|28891.6|28894.1|28886.1|28900.6|28892.6|28890.6|28882.6|38
1619520900000|2021-04-27 10:55:00|28893.6|28885.6|28901.1|28893.1|28908.1|28900.1|28889.1|28881.1|77
1619521200000|2021-04-27 11:00:00|28902.6|28894.6|28902.6|28894.6|28911.1|28903.1|28901.6|28893.6|70
1619521500000|2021-04-27 11:05:00|28903.1|28895.1|28894.6|28886.6|28905.1|28897.1|28894.6|28886.6|30
1619521800000|2021-04-27 11:10:00|28895.1|28887.1|28898.1|28890.1|28900.6|28892.6|28892.6|28884.6|33
1619522100000|2021-04-27 11:15:00|28898.6|28890.6|28911.6|28903.6|28912.1|28904.1|28898.6|28890.6|82
1619522400000|2021-04-27 11:20:00|28912.1|28904.1|28904.6|28896.6|28918.1|28910.1|28904.1|28896.1|160
1619522700000|2021-04-27 11:25:00|28905.1|28897.1|28914.1|28906.1|28917.1|28909.1|28904.1|28896.1|82
1619523000000|2021-04-27 11:30:00|28913.6|28905.6|28920.1|28912.1|28926.1|28918.1|28913.6|28905.6|119
1619523300000|2021-04-27 11:35:00|28919.6|28911.6|28916.1|28908.1|28921.1|28913.1|28912.6|28904.6|56
1619523600000|2021-04-27 11:40:00|28916.6|28908.6|28907.6|28899.6|28920.6|28912.6|28907.6|28899.6|40
1619523900000|2021-04-27 11:45:00|28907.1|28899.1|28913.1|28905.1|28913.1|28905.1|28904.1|28896.1|43
1619524200000|2021-04-27 11:50:00|28913.6|28905.6|28913.1|28905.1|28915.1|28907.1|28908.1|28900.1|22
1619524500000|2021-04-27 11:55:00|28912.6|28904.6|28920.6|28912.6|28921.1|28913.1|28910.1|28902.1|38
1619524800000|2021-04-27 12:00:00|28920.1|28912.1|28926.1|28918.1|28927.1|28919.1|28918.1|28910.1|49
1619525100000|2021-04-27 12:05:00|28925.6|28917.6|28931.6|28923.6|28932.6|28924.6|28923.1|28915.1|51
1619525400000|2021-04-27 12:10:00|28931.1|28923.1|28934.1|28926.1|28935.1|28927.1|28926.6|28918.6|30
1619525700000|2021-04-27 12:15:00|28934.6|28926.6|28930.6|28922.6|28935.6|28927.6|28929.6|28921.6|63
1619526000000|2021-04-27 12:20:00|28931.1|28923.1|28941.1|28933.1|28943.1|28935.1|28931.1|28923.1|108
1619526300000|2021-04-27 12:25:00|28940.6|28932.6|28936.1|28928.1|28944.1|28936.1|28932.6|28924.6|60
1619526600000|2021-04-27 12:30:00|28936.6|28928.6|28935.6|28927.6|28940.1|28932.1|28926.6|28918.6|128
1619526900000|2021-04-27 12:35:00|28936.1|28928.1|28939.1|28931.1|28943.1|28935.1|28930.6|28922.6|54
1619527200000|2021-04-27 12:40:00|28941.1|28933.1|28928.1|28920.1|28942.1|28934.1|28927.1|28919.1|50
1619527500000|2021-04-27 12:45:00|28927.6|28919.6|28931.6|28923.6|28937.1|28929.1|28927.1|28919.1|62
1619527800000|2021-04-27 12:50:00|28933.1|28925.1|28925.1|28917.1|28938.1|28930.1|28924.6|28916.6|29
1619528100000|2021-04-27 12:55:00|28926.6|28918.6|28925.1|28917.1|28927.6|28919.6|28922.1|28914.1|36
1619528400000|2021-04-27 13:00:00|28924.6|28916.6|28923.1|28915.1|28930.6|28922.6|28922.1|28914.1|44
1619528700000|2021-04-27 13:05:00|28922.6|28914.6|28933.6|28925.6|28934.1|28926.1|28922.1|28914.1|36
1619529000000|2021-04-27 13:10:00|28933.1|28925.1|28919.1|28911.1|28933.6|28925.6|28917.6|28909.6|91
1619529300000|2021-04-27 13:15:00|28918.6|28910.6|28911.6|28903.6|28919.6|28911.6|28911.1|28903.1|68
1619529600000|2021-04-27 13:20:00|28911.1|28903.1|28913.6|28905.6|28924.6|28916.6|28905.1|28897.1|118
1619529900000|2021-04-27 13:25:00|28913.1|28905.1|28907.6|28899.6|28913.6|28905.6|28903.1|28895.1|165
1619530200000|2021-04-27 13:30:00|28908.1|28900.1|28940.6|28932.6|28943.1|28935.1|28905.1|28897.1|229
1619530500000|2021-04-27 13:35:00|28941.1|28933.1|28937.1|28929.1|28945.1|28937.1|28925.6|28917.6|226
1619530800000|2021-04-27 13:40:00|28938.1|28930.1|28918.6|28910.6|28942.6|28934.6|28915.6|28907.6|281
1619531100000|2021-04-27 13:45:00|28919.1|28911.1|28932.1|28924.1|28936.6|28928.6|28912.6|28904.6|95
1619531400000|2021-04-27 13:50:00|28931.6|28923.6|28959.6|28951.6|28959.6|28951.6|28925.1|28917.1|316
1619531700000|2021-04-27 13:55:00|28959.1|28951.1|28944.6|28936.6|28959.1|28951.1|28938.1|28930.1|142
1619532000000|2021-04-27 14:00:00|28944.1|28936.1|28933.6|28925.6|28944.6|28936.6|28918.6|28910.6|214
1619532300000|2021-04-27 14:05:00|28933.1|28925.1|28952.1|28944.1|28956.1|28948.1|28932.1|28924.1|76
1619532600000|2021-04-27 14:10:00|28952.6|28944.6|28949.1|28941.1|28957.1|28949.1|28939.1|28931.1|93
1619532900000|2021-04-27 14:15:00|28949.6|28941.6|28942.6|28934.6|28951.1|28943.1|28930.1|28922.1|170
1619533200000|2021-04-27 14:20:00|28942.1|28934.1|28953.6|28945.6|28954.1|28946.1|28938.6|28930.6|90
1619533500000|2021-04-27 14:25:00|28952.6|28944.6|28958.1|28950.1|28958.1|28950.1|28944.1|28936.1|90
1619533800000|2021-04-27 14:30:00|28957.6|28949.6|28959.1|28951.1|28962.1|28954.1|28950.6|28942.6|114
1619534100000|2021-04-27 14:35:00|28959.6|28951.6|28949.6|28941.6|28960.1|28952.1|28944.1|28936.1|163
1619534400000|2021-04-27 14:40:00|28950.1|28942.1|28954.1|28946.1|28956.1|28948.1|28944.6|28936.6|80
1619534700000|2021-04-27 14:45:00|28953.6|28945.6|28963.6|28955.6|28966.6|28958.6|28951.1|28943.1|146
1619535000000|2021-04-27 14:50:00|28962.6|28954.6|28962.6|28954.6|28966.6|28958.6|28956.6|28948.6|82
1619535300000|2021-04-27 14:55:00|28962.1|28954.1|28964.6|28956.6|28967.1|28959.1|28957.6|28949.6|63
1619535600000|2021-04-27 15:00:00|28965.1|28957.1|28957.1|28949.1|28968.6|28960.6|28947.1|28939.1|235
1619535900000|2021-04-27 15:05:00|28957.6|28949.6|28958.6|28950.6|28963.1|28955.1|28950.1|28942.1|117
1619536200000|2021-04-27 15:10:00|28958.1|28950.1|28976.1|28968.1|28977.6|28969.6|28957.1|28949.1|166
1619536500000|2021-04-27 15:15:00|28976.6|28968.6|28981.1|28973.1|28990.6|28982.6|28975.1|28967.1|124
1619536800000|2021-04-27 15:20:00|28980.6|28972.6|28979.1|28971.1|28981.6|28973.6|28969.1|28961.1|60
1619537100000|2021-04-27 15:25:00|28979.6|28971.6|28969.1|28961.1|28981.1|28973.1|28966.1|28958.1|70
1619537400000|2021-04-27 15:30:00|28969.6|28961.6|28980.6|28972.6|28981.6|28973.6|28968.1|28960.1|119
1619537700000|2021-04-27 15:35:00|28981.1|28973.1|28981.6|28973.6|28983.6|28975.6|28972.1|28964.1|91
1619538000000|2021-04-27 15:40:00|28982.6|28974.6|28982.6|28974.6|28985.6|28977.6|28978.1|28970.1|59
1619538300000|2021-04-27 15:45:00|28983.1|28975.1|28989.1|28981.1|28993.1|28985.1|28981.1|28973.1|91
1619538600000|2021-04-27 15:50:00|28989.6|28981.6|28992.1|28984.1|28996.1|28988.1|28988.1|28980.1|38
1619538900000|2021-04-27 15:55:00|28992.6|28984.6|29001.1|28993.1|29004.6|28996.6|28991.6|28983.6|113
1619539200000|2021-04-27 16:00:00|29001.6|28993.6|29005.6|28997.6|29007.6|28999.6|28999.6|28991.6|62
1619539500000|2021-04-27 16:05:00|29005.1|28997.1|29003.6|28995.6|29018.1|29010.1|29001.1|28993.1|304
1619539800000|2021-04-27 16:10:00|29003.1|28995.1|29000.1|28992.1|29006.1|28998.1|28998.6|28990.6|91
1619540100000|2021-04-27 16:15:00|29000.6|28992.6|29001.6|28993.6|29003.1|28995.1|28998.1|28990.1|36
1619540400000|2021-04-27 16:20:00|29002.1|28994.1|29000.1|28992.1|29005.1|28997.1|28996.6|28988.6|90
1619540700000|2021-04-27 16:25:00|29000.6|28992.6|28990.6|28982.6|29002.6|28994.6|28990.6|28982.6|42
1619541000000|2021-04-27 16:30:00|28990.1|28982.1|28989.6|28981.6|28994.6|28986.6|28987.6|28979.6|55
1619541300000|2021-04-27 16:35:00|28989.1|28981.1|28986.1|28978.1|28990.1|28982.1|28980.1|28972.1|76
1619541600000|2021-04-27 16:40:00|28986.6|28978.6|28983.6|28975.6|28992.1|28984.1|28978.1|28970.1|37
1619541900000|2021-04-27 16:45:00|28984.1|28976.1|28976.6|28968.6|28985.6|28977.6|28972.1|28964.1|41
1619542200000|2021-04-27 16:50:00|28977.1|28969.1|28970.6|28962.6|28981.1|28973.1|28966.1|28958.1|50
1619542500000|2021-04-27 16:55:00|28970.1|28962.1|28959.6|28951.6|28977.1|28969.1|28953.6|28945.6|130
1619542800000|2021-04-27 17:00:00|28959.1|28951.1|28964.6|28956.6|28967.6|28959.6|28946.1|28938.1|86
1619543100000|2021-04-27 17:05:00|28967.1|28959.1|28972.1|28964.1|28980.6|28972.6|28962.6|28954.6|55
1619543400000|2021-04-27 17:10:00|28971.6|28963.6|28977.1|28969.1|28978.1|28970.1|28969.6|28961.6|38
1619543700000|2021-04-27 17:15:00|28977.6|28969.6|28973.1|28965.1|28980.6|28972.6|28972.1|28964.1|27
1619544000000|2021-04-27 17:20:00|28973.6|28965.6|28975.6|28967.6|28978.1|28970.1|28971.6|28963.6|29
1619544300000|2021-04-27 17:25:00|28975.1|28967.1|28970.6|28962.6|28978.1|28970.1|28967.1|28959.1|35
1619544600000|2021-04-27 17:30:00|28970.1|28962.1|28967.1|28959.1|28972.6|28964.6|28961.1|28953.1|48
1619544900000|2021-04-27 17:35:00|28967.6|28959.6|28973.6|28965.6|28978.1|28970.1|28967.1|28959.1|20
1619545200000|2021-04-27 17:40:00|28974.1|28966.1|28975.1|28967.1|28978.6|28970.6|28970.6|28962.6|34
1619545500000|2021-04-27 17:45:00|28974.6|28966.6|28958.1|28950.1|28975.6|28967.6|28955.1|28947.1|68
1619545800000|2021-04-27 17:50:00|28958.6|28950.6|28964.6|28956.6|28966.6|28958.6|28957.1|28949.1|52
1619546100000|2021-04-27 17:55:00|28964.1|28956.1|28962.1|28954.1|28966.6|28958.6|28958.6|28950.6|42
1619546400000|2021-04-27 18:00:00|28963.6|28955.6|28948.6|28940.6|28965.1|28957.1|28946.1|28938.1|70
1619546700000|2021-04-27 18:05:00|28949.1|28941.1|28948.6|28940.6|28957.1|28949.1|28946.6|28938.6|70
1619547000000|2021-04-27 18:10:00|28949.1|28941.1|28951.6|28943.6|28955.1|28947.1|28947.1|28939.1|27
1619547300000|2021-04-27 18:15:00|28952.1|28944.1|28947.1|28939.1|28952.1|28944.1|28941.6|28933.6|34
1619547600000|2021-04-27 18:20:00|28947.6|28939.6|28955.1|28947.1|28956.6|28948.6|28945.1|28937.1|32
1619547900000|2021-04-27 18:25:00|28954.6|28946.6|28957.6|28949.6|28959.6|28951.6|28951.1|28943.1|32
1619548200000|2021-04-27 18:30:00|28958.1|28950.1|28958.6|28950.6|28959.6|28951.6|28955.1|28947.1|43
1619548500000|2021-04-27 18:35:00|28958.1|28950.1|28967.1|28959.1|28968.1|28960.1|28956.6|28948.6|37
1619548800000|2021-04-27 18:40:00|28966.6|28958.6|28964.1|28956.1|28970.6|28962.6|28961.6|28953.6|13
1619549100000|2021-04-27 18:45:00|28965.1|28957.1|28966.1|28958.1|28972.1|28964.1|28963.6|28955.6|23
1619549400000|2021-04-27 18:50:00|28967.1|28959.1|28966.1|28958.1|28986.6|28978.6|28964.6|28956.6|121
1619549700000|2021-04-27 18:55:00|28969.6|28961.6|28985.7|28955.7|28985.7|28972.6|28966.6|28955.7|79
1619550000000|2021-04-27 19:00:00|28983.8|28953.8|28986.6|28956.6|28988.5|28958.5|28977.1|28947.1|0
1619550300000|2021-04-27 19:05:00|28986.3|28956.3|28973|28943|28986.6|28956.6|28970.8|28940.8|0
1619550600000|2021-04-27 19:10:00|28972.7|28942.7|28990.9|28960.9|28990.9|28960.9|28971.3|28941.3|0
1619550900000|2021-04-27 19:15:00|28990.6|28960.6|28987.3|28957.3|28990.9|28960.9|28978.3|28948.3|0
1619551200000|2021-04-27 19:20:00|28987.1|28957.1|28985.7|28955.7|28990.1|28960.1|28981.6|28951.6|0
1619551500000|2021-04-27 19:25:00|28986|28956|28983.5|28953.5|28986|28956|28981.1|28951.1|0
1619551800000|2021-04-27 19:30:00|28983.7|28953.7|28980.5|28950.5|28983.7|28953.7|28972.1|28942.1|0
1619552100000|2021-04-27 19:35:00|28980.3|28950.3|28980|28950|28980.5|28950.5|28974.5|28944.5|0
1619552400000|2021-04-27 19:40:00|28980.2|28950.2|28990.6|28960.6|28990.9|28960.9|28978.8|28948.8|0
1619552700000|2021-04-27 19:45:00|28990.9|28960.9|28992|28962|28996.4|28966.4|28983.5|28953.5|0
1619553000000|2021-04-27 19:50:00|28992.2|28962.2|28983.3|28953.3|28994.3|28964.3|28983.3|28953.3|0
1619553300000|2021-04-27 19:55:00|28983.7|28953.7|29002|28972|29025.8|28995.8|28983|28953|0
1619553600000|2021-04-27 20:00:00|29004.5|28974.5|29009.5|28979.5|29027.7|28997.7|29004.5|28974.5|0
1619553900000|2021-04-27 20:05:00|29008.3|28978.3|29009.3|28979.3|29019|28989|29003.5|28973.5|0
1619554200000|2021-04-27 20:10:00|29010.5|28980.5|29005.1|28975.1|29015.4|28985.4|29000.5|28970.5|0
1619554500000|2021-04-27 20:15:00|29005.2|28975.2|29001.8|28971.8|29005.2|28975.2|29000.5|28970.5|0
1619554800000|2021-04-27 20:20:00|29001.6|28971.6|29002.3|28972.3|29003.7|28973.7|28998.6|28968.6|0
1619555100000|2021-04-27 20:25:00|29002.1|28972.1|29005|28975|29005|28975|29001.9|28971.9|0
1619555400000|2021-04-27 20:30:00|29007.9|28977.9|29005.5|28975.5|29010.3|28980.3|29004.3|28974.3|0
1619555700000|2021-04-27 20:35:00|29006.7|28976.7|29003.1|28973.1|29007.9|28977.9|29003.1|28973.1|0
1619556000000|2021-04-27 20:40:00|29001.8|28971.8|29004.3|28974.3|29006.7|28976.7|29001.8|28971.8|0
1619556300000|2021-04-27 20:45:00|29003.1|28973.1|29004.3|28974.3|29005.5|28975.5|29000.6|28970.6|0
1619556600000|2021-04-27 20:50:00|29005.5|28975.5|29006|28976|29010.8|28980.8|29005.3|28975.3|0
1619556900000|2021-04-27 20:55:00|29007.2|28977.2|29011.1|28981.1|29012.1|28982.1|29006|28976|0
1619557200000|2021-04-27 21:00:00|29010.9|28980.9|29007.1|28977.1|29010.9|28980.9|29006.9|28976.9|0
1619557500000|2021-04-27 21:05:00|29006.9|28976.9|29003.7|28973.7|29006.9|28976.9|29003.2|28973.2|0
1619557800000|2021-04-27 21:10:00|29004.3|28974.3|29004.6|28974.6|29004.6|28974.6|29004.3|28974.3|0
1619558100000|2021-04-27 21:15:00|29004.1|28974.1|29004.1|28974.1|29006|28976|29004.1|28974.1|0
1619558400000|2021-04-27 21:20:00|29005.1|28975.1|29004.1|28974.1|29005.1|28975.1|29003.9|28973.9|0
1619558700000|2021-04-27 21:25:00|29002.5|28972.5|29006.7|28976.7|29006.7|28976.7|29002.5|28972.5|0
1619559000000|2021-04-27 21:30:00|29006.3|28976.3|29004.5|28974.5|29006.7|28976.7|29004.1|28974.1|0
1619559300000|2021-04-27 21:35:00|29004.3|28974.3|29003.4|28973.4|29004.3|28974.3|29003.2|28973.2|0
1619559600000|2021-04-27 21:40:00|29003.2|28973.2|29001.6|28971.6|29003.2|28973.2|29001.6|28971.6|0
1619559900000|2021-04-27 21:45:00|29001.5|28971.5|29001.5|28971.5|29002.9|28972.9|29001.5|28971.5|0
1619560200000|2021-04-27 21:50:00|29003.1|28973.1|29002.9|28972.9|29003.1|28973.1|29002.2|28972.2|0
1619560500000|2021-04-27 21:55:00|29002.1|28972.1|29003.5|28973.5|29004.4|28974.4|29001.7|28971.7|0
1619560800000|2021-04-27 22:00:00|29008.6|28978.6|29010.5|28980.5|29014.7|28984.7|29006.8|28976.8|0
1619561100000|2021-04-27 22:05:00|29011.1|28981.1|29010.5|28980.5|29012.9|28982.9|29009.3|28979.3|0
1619561400000|2021-04-27 22:10:00|29011.1|28981.1|29013.3|28983.3|29013.3|28983.3|29008|28978|0
1619561700000|2021-04-27 22:15:00|29014.5|28984.5|29015.7|28985.7|29018.3|28988.3|29013.3|28983.3|0
1619562000000|2021-04-27 22:20:00|29014.5|28984.5|29015.7|28985.7|29016.9|28986.9|29014.5|28984.5|0
1619562300000|2021-04-27 22:25:00|29016.9|28986.9|29014.5|28984.5|29016.9|28986.9|29014.5|28984.5|0
1619562600000|2021-04-27 22:30:00|29015.1|28985.1|29010.8|28980.8|29015.1|28985.1|29010.8|28980.8|0
1619562900000|2021-04-27 22:35:00|29009.6|28979.6|29010.8|28980.8|29012.1|28982.1|29009.6|28979.6|0
1619563200000|2021-04-27 22:40:00|29012.1|28982.1|29012.4|28982.4|29013.5|28983.5|29010.8|28980.8|0
1619563500000|2021-04-27 22:45:00|29013.6|28983.6|29013.6|28983.6|29014.8|28984.8|29012.4|28982.4|0
1619563800000|2021-04-27 22:50:00|29012.4|28982.4|29013.6|28983.6|29013.6|28983.6|29012.4|28982.4|0
1619564100000|2021-04-27 22:55:00|29012.4|28982.4|29013.6|28983.6|29013.6|28983.6|29012.4|28982.4|0
1619564400000|2021-04-27 23:00:00|29014.8|28984.8|29019.7|28989.7|29019.7|28989.7|29013.6|28983.6|0
1619564700000|2021-04-27 23:05:00|29018.8|28988.8|29021.2|28991.2|29022.5|28992.5|29018.8|28988.8|0
1619565000000|2021-04-27 23:10:00|29020.6|28990.6|29016.6|28986.6|29021.2|28991.2|29016.6|28986.6|0
1619565300000|2021-04-27 23:15:00|29017.8|28987.8|29016.6|28986.6|29017.8|28987.8|29015.4|28985.4|0
1619565600000|2021-04-27 23:20:00|29017.8|28987.8|29018.3|28988.3|29019.6|28989.6|29017.5|28987.5|0
1619565900000|2021-04-27 23:25:00|29018.4|28988.4|29018.4|28988.4|29018.4|28988.4|29017.2|28987.2|0
1619566200000|2021-04-27 23:30:00|29017.8|28987.8|29017.9|28987.9|29017.9|28987.9|29016|28986|0
1619566500000|2021-04-27 23:35:00|29019.1|28989.1|29018.8|28988.8|29020.3|28990.3|29018.8|28988.8|0
1619566800000|2021-04-27 23:40:00|29017.5|28987.5|29011.5|28981.5|29017.5|28987.5|29011.5|28981.5|0
1619567100000|2021-04-27 23:45:00|29010.3|28980.3|29008.8|28978.8|29013.9|28983.9|29008.8|28978.8|0
1619567400000|2021-04-27 23:50:00|29007.6|28977.6|29007.1|28977.1|29012.3|28982.3|29007.1|28977.1|0
1619567700000|2021-04-27 23:55:00|29008.3|28978.3|29007.1|28977.1|29009.5|28979.5|29007.1|28977.1|0
1619568000000|2021-04-28 00:00:00|29008.3|28978.3|29013.7|28983.7|29013.7|28983.7|29002.2|28972.2|0
1619568300000|2021-04-28 00:05:00|29013.1|28983.1|29014.9|28984.9|29016|28986|29012.3|28982.3|0
1619568600000|2021-04-28 00:10:00|29016.1|28986.1|29014.7|28984.7|29016.1|28986.1|29013.5|28983.5|0
1619568900000|2021-04-28 00:15:00|29015.9|28985.9|29013.5|28983.5|29015.9|28985.9|29008|28978|0
1619569200000|2021-04-28 00:20:00|29014.1|28984.1|29013|28983|29014.3|28984.3|29008.8|28978.8|0
1619569500000|2021-04-28 00:25:00|29012.4|28982.4|29008.1|28978.1|29012.4|28982.4|29003.8|28973.8|0
1619569800000|2021-04-28 00:30:00|29006.2|28976.2|28998.1|28968.1|29008.1|28978.1|28993.5|28963.5|0
1619570100000|2021-04-28 00:35:00|28997.2|28967.2|29006.6|28976.6|29007.6|28977.6|28995.4|28965.4|0
1619570400000|2021-04-28 00:40:00|29007.2|28977.2|28994.3|28964.3|29012.1|28982.1|28994.3|28964.3|0
1619570700000|2021-04-28 00:45:00|28989.3|28959.3|28985.6|28955.6|28989.3|28959.3|28979.5|28949.5|0
1619571000000|2021-04-28 00:50:00|28985.3|28955.3|28985|28955|28985.6|28955.6|28984.1|28954.1|0
1619571300000|2021-04-28 00:55:00|28975|28945|28975|28945|28975.6|28945.6|28974.4|28944.4|0
1619571600000|2021-04-28 01:00:00|28974.4|28944.4|28965|28935|28981.2|28951.2|28965|28935|0
1619571900000|2021-04-28 01:05:00|28964.4|28934.4|28979.7|28949.7|28984.6|28954.6|28964.4|28934.4|0
1619572200000|2021-04-28 01:10:00|28980.3|28950.3|28954.7|28924.7|28980.3|28950.3|28954.7|28924.7|0
1619572500000|2021-04-28 01:15:00|28955.3|28925.3|28897.7|28892.7|28955.3|28935.2|28877.7|28872.7|2241
1619572800000|2021-04-28 01:20:00|28899.7|28894.7|28902.2|28897.2|28937.7|28932.7|28894.7|28889.7|1452
1619573100000|2021-04-28 01:25:00|28901.7|28896.7|28891.2|28886.2|28911.2|28906.2|28867.7|28862.7|1235
1619573400000|2021-04-28 01:30:00|28888.7|28883.7|28906.2|28901.2|28968.7|28963.7|28870.2|28865.2|6505
1619573700000|2021-04-28 01:35:00|28905.2|28900.2|28859.7|28854.7|28947.2|28942.2|28854.2|28849.2|3343
1619574000000|2021-04-28 01:40:00|28859.2|28854.2|28922.7|28917.7|28929.2|28924.2|28855.2|28850.2|2987
1619574300000|2021-04-28 01:45:00|28923.7|28918.7|28973.7|28968.7|28989.2|28984.2|28911.7|28906.7|2788
1619574600000|2021-04-28 01:50:00|28972.7|28967.7|28987.2|28982.2|29010.2|29005.2|28959.7|28954.7|2129
1619574900000|2021-04-28 01:55:00|28987.7|28982.7|28957.2|28952.2|28987.7|28982.7|28944.7|28939.7|1570
1619575200000|2021-04-28 02:00:00|28958.2|28953.2|28963.2|28958.2|28971.2|28966.2|28927.2|28922.2|2259
1619575500000|2021-04-28 02:05:00|28961.2|28956.2|28971.2|28966.2|28978.2|28973.2|28937.2|28932.2|1564
1619575800000|2021-04-28 02:10:00|28971.7|28966.7|28970.7|28965.7|28975.2|28970.2|28946.2|28941.2|1650
1619576100000|2021-04-28 02:15:00|28972.2|28967.2|29000.2|28995.2|29008.2|29003.2|28965.7|28960.7|1162
1619576400000|2021-04-28 02:20:00|29000.7|28995.7|29004.2|28999.2|29024.7|29019.7|28988.7|28983.7|1817
1619576700000|2021-04-28 02:25:00|29004.7|28999.7|29030.2|29025.2|29041.7|29036.7|29003.2|28998.2|1438
1619577000000|2021-04-28 02:30:00|29029.7|29024.7|28976.2|28971.2|29062.2|29057.2|28974.2|28969.2|2820
1619577300000|2021-04-28 02:35:00|28973.2|28968.2|28994.2|28989.2|29010.2|29005.2|28959.7|28954.7|2124
1619577600000|2021-04-28 02:40:00|28993.2|28988.2|29008.2|29003.2|29026.7|29021.7|28983.7|28978.7|1232
1619577900000|2021-04-28 02:45:00|29006.2|29001.2|28982.7|28977.7|29008.2|29003.2|28972.2|28967.2|1041
1619578200000|2021-04-28 02:50:00|28983.2|28978.2|28969.2|28964.2|28992.2|28987.2|28968.7|28963.7|832
1619578500000|2021-04-28 02:55:00|28968.7|28963.7|28973.2|28968.2|28986.7|28981.7|28963.7|28958.7|707
1619578800000|2021-04-28 03:00:00|28973.7|28968.7|28999.2|28994.2|29000.2|28995.2|28964.2|28959.2|1069
1619579100000|2021-04-28 03:05:00|29000.7|28995.7|28952.2|28947.2|29008.2|29003.2|28949.2|28944.2|1111
1619579400000|2021-04-28 03:10:00|28951.7|28946.7|28941.2|28936.2|28954.7|28949.7|28933.2|28928.2|1007
1619579700000|2021-04-28 03:15:00|28939.2|28934.2|28948.7|28943.7|28962.2|28957.2|28935.7|28930.7|833
1619580000000|2021-04-28 03:20:00|28949.2|28944.2|28954.2|28949.2|28963.2|28958.2|28941.7|28936.7|630
1619580300000|2021-04-28 03:25:00|28955.2|28950.2|28977.7|28972.7|28977.7|28972.7|28945.7|28940.7|1822
1619580600000|2021-04-28 03:30:00|28977.2|28972.2|28968.7|28963.7|28978.7|28973.7|28962.2|28957.2|510
1619580900000|2021-04-28 03:35:00|28969.2|28964.2|28964.7|28959.7|28969.2|28964.2|28952.7|28947.7|534
1619581200000|2021-04-28 03:40:00|28964.2|28959.2|28972.7|28967.7|28975.2|28970.2|28959.2|28954.2|372
1619581500000|2021-04-28 03:45:00|28973.2|28968.2|28973.2|28968.2|28986.2|28981.2|28970.2|28965.2|504
1619581800000|2021-04-28 03:50:00|28972.7|28967.7|28975.7|28970.7|28978.2|28973.2|28969.7|28964.7|446
1619582100000|2021-04-28 03:55:00|28976.2|28971.2|28973.7|28968.7|28979.7|28974.7|28963.2|28958.2|511
1619582400000|2021-04-28 04:00:00|28985.3|28955.3|28979.5|28949.5|28985.3|28955.3|28979.1|28949.1|0
1619582700000|2021-04-28 04:05:00|28979.8|28949.8|28982.6|28952.6|28982.6|28952.6|28979.8|28949.8|0
1619583000000|2021-04-28 04:10:00|28982|28952|28982.6|28952.6|28982.6|28952.6|28982|28952|0
1619583300000|2021-04-28 04:15:00|28983.2|28953.2|28983.2|28953.2|28983.5|28953.5|28982.6|28952.6|0
1619583600000|2021-04-28 04:20:00|28983.8|28953.8|28988.1|28958.1|28988.1|28958.1|28983.7|28953.7|0
1619583900000|2021-04-28 04:25:00|28988.2|28958.2|28985.8|28955.8|28990|28960|28985.2|28955.2|0
1619584200000|2021-04-28 04:30:00|28987.6|28957.6|28990|28960|28990|28960|28985.8|28955.8|0
1619584500000|2021-04-28 04:35:00|28990.7|28960.7|28990.7|28960.7|28990.7|28960.7|28990.1|28960.1|0
1619585100000|2021-04-28 04:45:00|28990.1|28960.1|28990.7|28960.7|28990.7|28960.7|28990.1|28960.1|0
1619585400000|2021-04-28 04:50:00|28990.4|28960.4|28985.8|28955.8|28994.3|28964.3|28985.8|28955.8|0
1619585700000|2021-04-28 04:55:00|28989.5|28959.5|28988.9|28958.9|28989.5|28959.5|28988.9|28958.9|0
1619586000000|2021-04-28 05:00:00|28971.2|28966.2|28995.2|28990.2|29004.2|28999.2|28952.2|28947.2|759
1619586300000|2021-04-28 05:05:00|28994.7|28989.7|28999.2|28994.2|29005.2|29000.2|28977.2|28972.2|588
1619586600000|2021-04-28 05:10:00|28999.7|28994.7|28993.2|28988.2|29007.2|29002.2|28985.7|28980.7|460
1619586900000|2021-04-28 05:15:00|28992.7|28987.7|28986.2|28981.2|28997.7|28992.7|28982.7|28977.7|419
1619587200000|2021-04-28 05:20:00|28986.7|28981.7|28968.2|28963.2|28992.7|28987.7|28961.2|28956.2|573
1619587500000|2021-04-28 05:25:00|28967.7|28962.7|28978.7|28973.7|28981.2|28976.2|28963.7|28958.7|441
1619587800000|2021-04-28 05:30:00|28979.2|28974.2|28997.7|28992.7|29000.7|28995.7|28979.2|28974.2|566
1619588100000|2021-04-28 05:35:00|28996.7|28991.7|28970.7|28965.7|28999.2|28994.2|28965.2|28960.2|532
1619588400000|2021-04-28 05:40:00|28971.2|28966.2|28954.2|28949.2|28975.2|28970.2|28949.2|28944.2|423
1619588700000|2021-04-28 05:45:00|28952.7|28947.7|28958.7|28953.7|28964.7|28959.7|28948.7|28943.7|417
1619589000000|2021-04-28 05:50:00|28958.2|28953.2|28967.2|28962.2|28971.2|28966.2|28945.7|28940.7|607
1619589300000|2021-04-28 05:55:00|28968.2|28963.2|28963.2|28958.2|28972.7|28967.7|28959.2|28954.2|460
1619589600000|2021-04-28 06:00:00|28962.7|28957.7|28960.2|28955.2|28968.2|28963.2|28952.2|28947.2|389
1619589900000|2021-04-28 06:05:00|28959.7|28954.7|28974.7|28969.7|28977.7|28972.7|28956.7|28951.7|468
1619590200000|2021-04-28 06:10:00|28974.2|28969.2|28981.2|28976.2|28985.7|28980.7|28970.2|28965.2|401
1619590500000|2021-04-28 06:15:00|28980.7|28975.7|28987.2|28982.2|28997.2|28992.2|28979.2|28974.2|402
1619590800000|2021-04-28 06:20:00|28986.7|28981.7|28980.2|28975.2|28990.2|28985.2|28972.7|28967.7|1207
1619591100000|2021-04-28 06:25:00|28980.7|28975.7|28991.2|28986.2|28991.7|28986.7|28979.7|28974.7|541
1619591400000|2021-04-28 06:30:00|28990.7|28985.7|28989.2|28984.2|28992.7|28987.7|28981.2|28976.2|273
1619591700000|2021-04-28 06:35:00|28988.2|28983.2|28988.2|28983.2|29001.7|28996.7|28985.7|28980.7|712
1619592000000|2021-04-28 06:40:00|28990.2|28985.2|29002.2|28997.2|29002.2|28997.2|28987.2|28982.2|503
1619592300000|2021-04-28 06:45:00|29001.7|28996.7|29025.2|29020.2|29029.2|29024.2|29000.2|28995.2|1223
1619592600000|2021-04-28 06:50:00|29024.7|29019.7|29017.7|29012.7|29025.2|29020.2|29012.2|29007.2|1047
1619592900000|2021-04-28 06:55:00|29017.2|29012.2|29004.2|28999.2|29018.7|29013.7|28999.2|28994.2|1483
1619593200000|2021-04-28 07:00:00|29005.7|29000.7|29022.2|29017.2|29034.7|29029.7|29003.2|28998.2|738
1619593500000|2021-04-28 07:05:00|29021.7|29016.7|29025.2|29020.2|29029.2|29024.2|29008.7|29003.7|543
1619593800000|2021-04-28 07:10:00|29025.7|29020.7|29014.2|29009.2|29030.2|29025.2|29013.2|29008.2|516
1619594100000|2021-04-28 07:15:00|29014.7|29009.7|29020.2|29015.2|29024.2|29019.2|29009.7|29004.7|515
1619594400000|2021-04-28 07:20:00|29021.2|29016.2|28994.2|28989.2|29022.7|29017.7|28991.2|28986.2|622
1619594700000|2021-04-28 07:25:00|28993.7|28988.7|28986.7|28981.7|28994.7|28989.7|28980.7|28975.7|525
1619595000000|2021-04-28 07:30:00|28987.2|28982.2|28979.2|28974.2|28994.2|28989.2|28975.7|28970.7|459
1619595300000|2021-04-28 07:35:00|28979.7|28974.7|28988.2|28983.2|28988.7|28983.7|28976.7|28971.7|444
1619595600000|2021-04-28 07:40:00|28988.7|28983.7|28987.2|28982.2|28995.7|28990.7|28981.2|28976.2|432
1619595900000|2021-04-28 07:45:00|28986.7|28981.7|28992.2|28987.2|28992.7|28987.7|28980.2|28975.2|400
1619596200000|2021-04-28 07:50:00|28991.7|28986.7|28988.2|28983.2|28992.7|28987.7|28982.7|28977.7|529
1619596500000|2021-04-28 07:55:00|28988.7|28983.7|29007.7|29002.7|29009.2|29004.2|28987.2|28982.2|681
1619596800000|2021-04-28 08:00:00|29008.7|29003.7|29010.2|29005.2|29017.7|29012.7|28999.7|28994.7|1056
1619597100000|2021-04-28 08:05:00|29010.7|29005.7|29030.7|29025.7|29038.2|29033.2|29009.7|29004.7|939
1619597400000|2021-04-28 08:10:00|29028.7|29023.7|29012.7|29007.7|29033.7|29028.7|29008.2|29003.2|3980
1619597700000|2021-04-28 08:15:00|29013.2|29008.2|29010.2|29005.2|29015.7|29010.7|29007.7|29002.7|1397
1619598000000|2021-04-28 08:20:00|29010.7|29005.7|29012.2|29007.2|29015.7|29010.7|29007.7|29002.7|479
1619598300000|2021-04-28 08:25:00|29011.7|29006.7|29016.2|29011.2|29025.2|29020.2|29008.2|29003.2|467
1619598600000|2021-04-28 08:30:00|29044.7|29014.7|29042.4|29012.4|29054.4|29024.4|29041.8|29011.8|0
1619598900000|2021-04-28 08:35:00|29043|29013|29043.1|29013.1|29049.1|29019.1|29038.8|29008.8|0
1619599200000|2021-04-28 08:40:00|29039.4|29009.4|29033.8|29003.8|29046.8|29016.8|29033.8|29003.8|0
1619599500000|2021-04-28 08:45:00|29034.4|29004.4|29038.3|29008.3|29043.9|29013.9|29033.8|29003.8|0
1619599800000|2021-04-28 08:50:00|29034.7|29004.7|29048|29018|29051.7|29021.7|29034.1|29004.1|0
1619600100000|2021-04-28 08:55:00|29051.7|29021.7|29046.8|29016.8|29051.7|29021.7|29043.2|29013.2|0
1619600400000|2021-04-28 09:00:00|29046.7|29016.7|29041.9|29011.9|29052.8|29022.8|29040.1|29010.1|0
1619600700000|2021-04-28 09:05:00|29041.3|29011.3|29039|29009|29041.3|29011.3|29035.4|29005.4|0
1619601000000|2021-04-28 09:10:00|29035.4|29005.4|29045.4|29015.4|29049.7|29019.7|29035.4|29005.4|0
1619601300000|2021-04-28 09:15:00|29028.2|29020.2|29043.7|29035.7|29050.7|29042.7|29027.2|29019.2|663
1619601600000|2021-04-28 09:20:00|29044.2|29036.2|29041.2|29033.2|29049.2|29041.2|29037.7|29029.7|102
1619601900000|2021-04-28 09:25:00|29040.7|29032.7|29034.7|29026.7|29047.2|29039.2|29034.7|29026.7|27
1619602200000|2021-04-28 09:30:00|29034.2|29026.2|29032.7|29024.7|29041.2|29033.2|29030.7|29022.7|88
1619602500000|2021-04-28 09:35:00|29032.2|29024.2|29032.7|29024.7|29035.2|29027.2|29027.2|29019.2|130
1619602800000|2021-04-28 09:40:00|29033.2|29025.2|29043.2|29035.2|29044.7|29036.7|29028.7|29020.7|53
1619603100000|2021-04-28 09:45:00|29042.7|29034.7|29040.7|29032.7|29043.2|29035.2|29036.7|29028.7|17
1619603400000|2021-04-28 09:50:00|29041.2|29033.2|29048.2|29040.2|29048.2|29040.2|29038.7|29030.7|13
1619603700000|2021-04-28 09:55:00|29046.7|29038.7|29052.7|29044.7|29065.7|29057.7|29046.7|29038.7|108
1619604000000|2021-04-28 10:00:00|29053.2|29045.2|29057.2|29049.2|29060.2|29052.2|29052.2|29044.2|52
1619604300000|2021-04-28 10:05:00|29056.7|29048.7|29061.2|29053.2|29065.2|29057.2|29053.7|29045.7|63
1619604600000|2021-04-28 10:10:00|29060.7|29052.7|29061.7|29053.7|29066.7|29058.7|29058.2|29050.2|21
1619604900000|2021-04-28 10:15:00|29061.2|29053.2|29058.7|29050.7|29063.2|29055.2|29054.2|29046.2|33
1619605200000|2021-04-28 10:20:00|29058.2|29050.2|29059.7|29051.7|29060.2|29052.2|29055.2|29047.2|15
1619605500000|2021-04-28 10:25:00|29060.2|29052.2|29060.2|29052.2|29062.7|29054.7|29058.2|29050.2|18
1619605800000|2021-04-28 10:30:00|29059.7|29051.7|29056.7|29048.7|29060.2|29052.2|29054.7|29046.7|82
1619606100000|2021-04-28 10:35:00|29056.2|29048.2|29058.7|29050.7|29061.2|29053.2|29054.7|29046.7|25
1619606400000|2021-04-28 10:40:00|29059.2|29051.2|29059.7|29051.7|29062.2|29054.2|29057.2|29049.2|9
1619606700000|2021-04-28 10:45:00|29059.2|29051.2|29047.7|29039.7|29059.2|29051.2|29046.2|29038.2|35
1619607000000|2021-04-28 10:50:00|29048.2|29040.2|29049.7|29041.7|29058.2|29050.2|29048.2|29040.2|53
1619607300000|2021-04-28 10:55:00|29050.2|29042.2|29047.2|29039.2|29054.7|29046.7|29047.2|29039.2|30
1619607600000|2021-04-28 11:00:00|29047.7|29039.7|29054.2|29046.2|29057.7|29049.7|29047.2|29039.2|29
1619607900000|2021-04-28 11:05:00|29054.7|29046.7|29055.7|29047.7|29058.7|29050.7|29052.2|29044.2|8
1619608200000|2021-04-28 11:10:00|29056.2|29048.2|29050.7|29042.7|29057.2|29049.2|29050.2|29042.2|22
1619608500000|2021-04-28 11:15:00|29050.2|29042.2|29051.7|29043.7|29052.2|29044.2|29046.7|29038.7|103
1619608800000|2021-04-28 11:20:00|29051.2|29043.2|29050.2|29042.2|29054.7|29046.7|29049.7|29041.7|13
1619609100000|2021-04-28 11:25:00|29050.7|29042.7|29048.2|29040.2|29054.2|29046.2|29047.7|29039.7|3
1619609400000|2021-04-28 11:30:00|29047.7|29039.7|29035.7|29027.7|29047.7|29039.7|29032.7|29024.7|68
1619609700000|2021-04-28 11:35:00|29035.2|29027.2|29024.2|29016.2|29040.7|29032.7|29024.2|29016.2|46
1619610000000|2021-04-28 11:40:00|29027.7|29019.7|29018.2|29010.2|29031.2|29023.2|29018.2|29010.2|83
1619610300000|2021-04-28 11:45:00|29018.7|29010.7|29034.2|29026.2|29037.7|29029.7|29005.7|28997.7|69
1619610600000|2021-04-28 11:50:00|29033.7|29025.7|29031.7|29023.7|29037.7|29029.7|29029.2|29021.2|27
1619610900000|2021-04-28 11:55:00|29031.2|29023.2|29031.7|29023.7|29036.2|29028.2|29030.2|29022.2|14
1619611200000|2021-04-28 12:00:00|29032.2|29024.2|29035.2|29027.2|29035.7|29027.7|29026.7|29018.7|20
1619611500000|2021-04-28 12:05:00|29035.7|29027.7|29044.7|29036.7|29047.2|29039.2|29035.7|29027.7|47
1619611800000|2021-04-28 12:10:00|29044.2|29036.2|29039.7|29031.7|29045.7|29037.7|29038.7|29030.7|14
1619612100000|2021-04-28 12:15:00|29040.2|29032.2|29036.7|29028.7|29040.7|29032.7|29030.7|29022.7|42
1619612400000|2021-04-28 12:20:00|29037.2|29029.2|29040.2|29032.2|29042.2|29034.2|29036.7|29028.7|7
1619612700000|2021-04-28 12:25:00|29041.2|29033.2|29030.2|29022.2|29042.2|29034.2|29029.7|29021.7|9
1619613000000|2021-04-28 12:30:00|29029.7|29021.7|29035.7|29027.7|29038.7|29030.7|29024.7|29016.7|26
1619613300000|2021-04-28 12:35:00|29036.2|29028.2|29040.2|29032.2|29045.2|29037.2|29032.7|29024.7|75
1619613600000|2021-04-28 12:40:00|29041.2|29033.2|29041.2|29033.2|29049.2|29041.2|29039.2|29031.2|26
1619613900000|2021-04-28 12:45:00|29040.7|29032.7|29038.7|29030.7|29042.2|29034.2|29035.2|29027.2|13
1619614200000|2021-04-28 12:50:00|29038.2|29030.2|29042.7|29034.7|29044.7|29036.7|29036.2|29028.2|11
1619614500000|2021-04-28 12:55:00|29042.2|29034.2|29048.7|29040.7|29050.2|29042.2|29041.2|29033.2|24
1619614800000|2021-04-28 13:00:00|29049.2|29041.2|29056.2|29048.2|29064.7|29056.7|29048.7|29040.7|126
1619615100000|2021-04-28 13:05:00|29055.7|29047.7|29055.7|29047.7|29062.2|29054.2|29052.2|29044.2|28
1619615400000|2021-04-28 13:10:00|29055.2|29047.2|29056.7|29048.7|29059.2|29051.2|29049.2|29041.2|43
1619615700000|2021-04-28 13:15:00|29056.2|29048.2|29053.7|29045.7|29057.7|29049.7|29050.7|29042.7|23
1619616000000|2021-04-28 13:20:00|29053.2|29045.2|29049.2|29041.2|29053.2|29045.2|29045.2|29037.2|55
1619616300000|2021-04-28 13:25:00|29049.7|29041.7|29061.2|29053.2|29061.2|29053.2|29047.2|29039.2|39
1619616600000|2021-04-28 13:30:00|29060.7|29052.7|29046.7|29038.7|29063.2|29055.2|29041.2|29033.2|178
1619616900000|2021-04-28 13:35:00|29046.2|29038.2|29046.2|29038.2|29055.7|29047.7|29040.2|29032.2|124
1619617200000|2021-04-28 13:40:00|29045.2|29037.2|29060.2|29052.2|29062.7|29054.7|29040.7|29032.7|99
1619617500000|2021-04-28 13:45:00|29060.7|29052.7|29098.2|29090.2|29101.2|29093.2|29060.7|29052.7|311
1619617800000|2021-04-28 13:50:00|29099.7|29091.7|29092.7|29084.7|29104.2|29096.2|29088.2|29080.2|151
1619618100000|2021-04-28 13:55:00|29092.2|29084.2|29107.7|29099.7|29108.7|29100.7|29091.7|29083.7|69
1619618400000|2021-04-28 14:00:00|29108.7|29100.7|29114.2|29106.2|29115.7|29107.7|29102.2|29094.2|117
1619618700000|2021-04-28 14:05:00|29113.7|29105.7|29117.2|29109.2|29121.2|29113.2|29113.2|29105.2|101
1619619000000|2021-04-28 14:10:00|29116.7|29108.7|29110.2|29102.2|29118.2|29110.2|29105.7|29097.7|128
1619619300000|2021-04-28 14:15:00|29110.7|29102.7|29114.7|29106.7|29117.2|29109.2|29101.7|29093.7|165
1619619600000|2021-04-28 14:20:00|29115.2|29107.2|29109.7|29101.7|29142.2|29134.2|29109.2|29101.2|231
1619619900000|2021-04-28 14:25:00|29110.2|29102.2|29089.2|29081.2|29113.2|29105.2|29088.2|29080.2|110
1619620200000|2021-04-28 14:30:00|29089.7|29081.7|29067.7|29059.7|29092.7|29084.7|29067.2|29059.2|161
1619620500000|2021-04-28 14:35:00|29067.2|29059.2|29076.7|29068.7|29090.2|29082.2|29060.2|29052.2|156
1619620800000|2021-04-28 14:40:00|29076.2|29068.2|29086.7|29078.7|29086.7|29078.7|29072.2|29064.2|100
1619621100000|2021-04-28 14:45:00|29086.2|29078.2|29074.7|29066.7|29092.7|29084.7|29069.7|29061.7|106
1619621400000|2021-04-28 14:50:00|29074.2|29066.2|29073.7|29065.7|29082.7|29074.7|29070.7|29062.7|72
1619621700000|2021-04-28 14:55:00|29074.2|29066.2|29076.2|29068.2|29077.2|29069.2|29062.7|29054.7|90
1619622000000|2021-04-28 15:00:00|29075.7|29067.7|29064.7|29056.7|29081.7|29073.7|29064.7|29056.7|73
1619622300000|2021-04-28 15:05:00|29065.2|29057.2|29072.7|29064.7|29075.7|29067.7|29057.7|29049.7|70
1619622600000|2021-04-28 15:10:00|29073.2|29065.2|29071.7|29063.7|29076.2|29068.2|29066.7|29058.7|92
1619622900000|2021-04-28 15:15:00|29071.2|29063.2|29071.2|29063.2|29072.7|29064.7|29060.7|29052.7|35
1619623200000|2021-04-28 15:20:00|29071.7|29063.7|29068.2|29060.2|29075.2|29067.2|29065.7|29057.7|18
1619623500000|2021-04-28 15:25:00|29068.7|29060.7|29069.7|29061.7|29071.2|29063.2|29062.2|29054.2|40
1619623800000|2021-04-28 15:30:00|29070.2|29062.2|29068.2|29060.2|29071.2|29063.2|29060.2|29052.2|28
1619624100000|2021-04-28 15:35:00|29068.7|29060.7|29081.7|29073.7|29088.2|29080.2|29068.2|29060.2|92
1619624400000|2021-04-28 15:40:00|29082.2|29074.2|29063.7|29055.7|29082.2|29074.2|29063.2|29055.2|60
1619624700000|2021-04-28 15:45:00|29063.2|29055.2|29053.7|29045.7|29069.7|29061.7|29049.2|29041.2|94
1619625000000|2021-04-28 15:50:00|29053.2|29045.2|29049.7|29041.7|29056.7|29048.7|29047.2|29039.2|42
1619625300000|2021-04-28 15:55:00|29049.2|29041.2|29044.2|29036.2|29053.7|29045.7|29044.2|29036.2|96
1619625600000|2021-04-28 16:00:00|29045.7|29037.7|29050.7|29042.7|29054.2|29046.2|29037.2|29029.2|89
1619625900000|2021-04-28 16:05:00|29051.2|29043.2|29053.7|29045.7|29053.7|29045.7|29046.2|29038.2|9
1619626200000|2021-04-28 16:10:00|29056.2|29048.2|29063.2|29055.2|29072.2|29064.2|29052.2|29044.2|43
1619626500000|2021-04-28 16:15:00|29064.2|29056.2|29066.2|29058.2|29069.7|29061.7|29061.2|29053.2|37
1619626800000|2021-04-28 16:20:00|29065.7|29057.7|29059.2|29051.2|29068.7|29060.7|29057.2|29049.2|25
1619627100000|2021-04-28 16:25:00|29058.7|29050.7|29061.7|29053.7|29063.7|29055.7|29052.7|29044.7|42
1619627400000|2021-04-28 16:30:00|29062.2|29054.2|29063.7|29055.7|29068.7|29060.7|29058.7|29050.7|31
1619627700000|2021-04-28 16:35:00|29064.2|29056.2|29068.2|29060.2|29070.2|29062.2|29063.2|29055.2|18
1619628000000|2021-04-28 16:40:00|29067.7|29059.7|29067.7|29059.7|29072.7|29064.7|29064.7|29056.7|21
1619628300000|2021-04-28 16:45:00|29068.2|29060.2|29075.2|29067.2|29075.2|29067.2|29066.7|29058.7|19
1619628600000|2021-04-28 16:50:00|29075.7|29067.7|29066.7|29058.7|29079.2|29071.2|29066.2|29058.2|64
1619628900000|2021-04-28 16:55:00|29066.2|29058.2|29057.7|29049.7|29068.7|29060.7|29055.7|29047.7|57
1619629200000|2021-04-28 17:00:00|29058.7|29050.7|29066.2|29058.2|29068.2|29060.2|29057.7|29049.7|19
1619629500000|2021-04-28 17:05:00|29064.7|29056.7|29066.7|29058.7|29067.7|29059.7|29060.7|29052.7|22
1619629800000|2021-04-28 17:10:00|29067.2|29059.2|29063.2|29055.2|29069.7|29061.7|29062.7|29054.7|10
1619630100000|2021-04-28 17:15:00|29063.7|29055.7|29067.2|29059.2|29070.2|29062.2|29063.7|29055.7|18
1619630400000|2021-04-28 17:20:00|29066.7|29058.7|29060.7|29052.7|29068.2|29060.2|29057.2|29049.2|12
1619630700000|2021-04-28 17:25:00|29060.2|29052.2|29067.7|29059.7|29069.7|29061.7|29058.7|29050.7|9
1619631000000|2021-04-28 17:30:00|29067.2|29059.2|29065.7|29057.7|29068.7|29060.7|29061.7|29053.7|12
1619631300000|2021-04-28 17:35:00|29065.2|29057.2|29055.2|29047.2|29065.2|29057.2|29052.7|29044.7|21
1619631600000|2021-04-28 17:40:00|29054.7|29046.7|29046.2|29038.2|29057.7|29049.7|29046.2|29038.2|23
1619631900000|2021-04-28 17:45:00|29046.7|29038.7|29050.2|29042.2|29053.7|29045.7|29044.7|29036.7|39
1619632200000|2021-04-28 17:50:00|29049.7|29041.7|29039.2|29031.2|29049.7|29041.7|29037.7|29029.7|31
1619632500000|2021-04-28 17:55:00|29038.7|29030.7|29039.7|29031.7|29057.2|29049.2|29038.2|29030.2|30
1619632800000|2021-04-28 18:00:00|29039.2|29031.2|29062.7|29054.7|29087.7|29079.7|29010.2|29002.2|207
1619633100000|2021-04-28 18:05:00|29063.2|29055.2|29062.2|29054.2|29074.7|29066.7|29052.2|29044.2|31
1619633400000|2021-04-28 18:10:00|29061.7|29053.7|29051.7|29043.7|29061.7|29053.7|29033.2|29025.2|9
1619633700000|2021-04-28 18:15:00|29051.2|29043.2|29072.7|29064.7|29072.7|29064.7|29046.7|29038.7|17
1619634000000|2021-04-28 18:20:00|29072.2|29064.2|29068.7|29060.7|29078.2|29070.2|29059.7|29051.7|25
1619634300000|2021-04-28 18:25:00|29068.2|29060.2|29069.7|29061.7|29078.2|29070.2|29066.2|29058.2|5
1619634600000|2021-04-28 18:30:00|29070.2|29062.2|29066.7|29058.7|29074.2|29066.2|29044.2|29036.2|17
1619634900000|2021-04-28 18:35:00|29067.2|29059.2|29120.2|29112.2|29121.2|29113.2|29064.2|29056.2|130
1619635200000|2021-04-28 18:40:00|29120.7|29112.7|29140.2|29132.2|29144.2|29136.2|29120.7|29112.7|117
1619635500000|2021-04-28 18:45:00|29139.7|29131.7|29116.7|29108.7|29151.2|29143.2|29116.7|29108.7|125
1619635800000|2021-04-28 18:50:00|29117.2|29109.2|29138.2|29130.2|29140.2|29132.2|29114.2|29106.2|71
1619636100000|2021-04-28 18:55:00|29138.7|29130.7|29158.5|29128.5|29158.7|29137.7|29119.2|29111.2|100
1619636400000|2021-04-28 19:00:00|29158.7|29128.7|29160|29130|29202.3|29172.3|29157.1|29127.1|0
1619636700000|2021-04-28 19:05:00|29159.7|29129.7|29147.4|29117.4|29159.7|29129.7|29110.9|29080.9|0
1619637000000|2021-04-28 19:10:00|29147.2|29117.2|29120.1|29090.1|29153.4|29123.4|29081.9|29051.9|0
1619637300000|2021-04-28 19:15:00|29120.9|29090.9|29113|29083|29127.9|29097.9|29104|29074|0
1619637600000|2021-04-28 19:20:00|29113.2|29083.2|29108.2|29078.2|29117.4|29087.4|29104.9|29074.9|0
1619637900000|2021-04-28 19:25:00|29108.5|29078.5|29120.6|29090.6|29123|29093|29107.5|29077.5|0
1619638200000|2021-04-28 19:30:00|29120.9|29090.9|29103.2|29073.2|29120.9|29090.9|29102|29072|0
1619638500000|2021-04-28 19:35:00|29103.9|29073.9|29121.4|29091.4|29123.7|29093.7|29103.9|29073.9|0
1619638800000|2021-04-28 19:40:00|29121.9|29091.9|29123.9|29093.9|29131.4|29101.4|29119.5|29089.5|0
1619639100000|2021-04-28 19:45:00|29124.1|29094.1|29108.5|29078.5|29126.5|29096.5|29104.6|29074.6|0
1619639400000|2021-04-28 19:50:00|29108.7|29078.7|29077|29047|29110.2|29080.2|29076.5|29046.5|0
1619639700000|2021-04-28 19:55:00|29076.7|29046.7|29082.7|29052.7|29092.5|29062.5|29067.6|29037.6|0
1619640000000|2021-04-28 20:00:00|29081.5|29051.5|29089.9|29059.9|29093.6|29063.6|29080.3|29050.3|0
1619640300000|2021-04-28 20:05:00|29091.2|29061.2|29097.5|29067.5|29106.9|29076.9|29091.2|29061.2|0
1619640600000|2021-04-28 20:10:00|29096.9|29066.9|29091.2|29061.2|29099.9|29069.9|29088.4|29058.4|0
1619640900000|2021-04-28 20:15:00|29091.4|29061.4|29085.2|29055.2|29094.7|29064.7|29083.2|29053.2|0
1619641200000|2021-04-28 20:20:00|29085.5|29055.5|29086.2|29056.2|29088|29058|29084.1|29054.1|0
1619641500000|2021-04-28 20:25:00|29086|29056|29086.7|29056.7|29088.1|29058.1|29084.8|29054.8|0
1619641800000|2021-04-28 20:30:00|29085.9|29055.9|29116.4|29086.4|29127.1|29097.1|29085.9|29055.9|0
1619642100000|2021-04-28 20:35:00|29115.1|29085.1|29124.5|29094.5|29130.9|29100.9|29113.9|29083.9|0
1619642400000|2021-04-28 20:40:00|29123.3|29093.3|29114.8|29084.8|29124.5|29094.5|29114.8|29084.8|0
1619642700000|2021-04-28 20:45:00|29116.1|29086.1|29122.5|29092.5|29123.8|29093.8|29116.1|29086.1|0
1619643000000|2021-04-28 20:50:00|29121.3|29091.3|29121.9|29091.9|29124.3|29094.3|29119.5|29089.5|0
1619643300000|2021-04-28 20:55:00|29120.7|29090.7|29120.7|29090.7|29122.7|29092.7|29113|29083|0
1619643600000|2021-04-28 21:00:00|29120.1|29090.1|29117.7|29087.7|29120.1|29090.1|29117.2|29087.2|0
1619643900000|2021-04-28 21:05:00|29117.8|29087.8|29117.5|29087.5|29117.8|29087.8|29116.1|29086.1|0
1619644200000|2021-04-28 21:10:00|29117.7|29087.7|29116.4|29086.4|29118|29088|29115.9|29085.9|0
1619644500000|2021-04-28 21:15:00|29116.6|29086.6|29109.9|29079.9|29116.6|29086.6|29108|29078|0
1619644800000|2021-04-28 21:20:00|29109.5|29079.5|29113.6|29083.6|29114.7|29084.7|29109|29079|0
1619645100000|2021-04-28 21:25:00|29113.8|29083.8|29102.4|29072.4|29115.2|29085.2|29102.4|29072.4|0
1619645400000|2021-04-28 21:30:00|29102.8|29072.8|29102.2|29072.2|29105|29075|29101.7|29071.7|0
1619645700000|2021-04-28 21:35:00|29103.4|29073.4|29101.7|29071.7|29104.2|29074.2|29101.5|29071.5|0
1619646000000|2021-04-28 21:40:00|29102.2|29072.2|29105.8|29075.8|29107|29077|29102.2|29072.2|0
1619646300000|2021-04-28 21:45:00|29105.4|29075.4|29107.7|29077.7|29107.7|29077.7|29105.4|29075.4|0
1619646600000|2021-04-28 21:50:00|29107.3|29077.3|29108.3|29078.3|29110.6|29080.6|29107.3|29077.3|0
1619646900000|2021-04-28 21:55:00|29108.9|29078.9|29111.4|29081.4|29111.4|29081.4|29108.9|29078.9|0
1619647200000|2021-04-28 22:00:00|29114.8|29084.8|29113|29083|29116|29086|29108.2|29078.2|0
1619647500000|2021-04-28 22:05:00|29114.2|29084.2|29111.8|29081.8|29114.2|29084.2|29110.6|29080.6|0
1619647800000|2021-04-28 22:10:00|29114.2|29084.2|29120.3|29090.3|29120.3|29090.3|29114.2|29084.2|0
1619648100000|2021-04-28 22:15:00|29121.5|29091.5|29122.7|29092.7|29123.9|29093.9|29120.3|29090.3|0
1619648400000|2021-04-28 22:20:00|29123.9|29093.9|29120.3|29090.3|29123.9|29093.9|29120.3|29090.3|0
1619648700000|2021-04-28 22:25:00|29121.5|29091.5|29121.5|29091.5|29121.5|29091.5|29120.3|29090.3|0
1619649000000|2021-04-28 22:30:00|29122.7|29092.7|29119.7|29089.7|29122.7|29092.7|29119.7|29089.7|0
1619649300000|2021-04-28 22:35:00|29118.5|29088.5|29118.5|29088.5|29119.7|29089.7|29118.5|29088.5|0
1619649600000|2021-04-28 22:40:00|29117.9|29087.9|29117.3|29087.3|29118.5|29088.5|29113.7|29083.7|0
1619649900000|2021-04-28 22:45:00|29116.1|29086.1|29116.7|29086.7|29119.2|29089.2|29116.1|29086.1|0
1619650200000|2021-04-28 22:50:00|29118|29088|29120.2|29090.2|29120.2|29090.2|29118|29088|0
1619650500000|2021-04-28 22:55:00|29121.4|29091.4|29123.8|29093.8|29123.8|29093.8|29121.4|29091.4|0
1619650800000|2021-04-28 23:00:00|29123.2|29093.2|29123.8|29093.8|29127.4|29097.4|29123.2|29093.2|0
1619651100000|2021-04-28 23:05:00|29122.6|29092.6|29120.3|29090.3|29122.6|29092.6|29120.3|29090.3|0
1619651400000|2021-04-28 23:10:00|29119.1|29089.1|29119.1|29089.1|29120.3|29090.3|29117.9|29087.9|0
1619651700000|2021-04-28 23:15:00|29119.7|29089.7|29119.1|29089.1|29120.3|29090.3|29119.1|29089.1|0
1619652300000|2021-04-28 23:25:00|29120.3|29090.3|29120.3|29090.3|29120.3|29090.3|29119.1|29089.1|0
1619652600000|2021-04-28 23:30:00|29121.5|29091.5|29121.5|29091.5|29121.5|29091.5|29119.1|29089.1|0
1619652900000|2021-04-28 23:35:00|29122.7|29092.7|29123.9|29093.9|29123.9|29093.9|29122.7|29092.7|0
1619653200000|2021-04-28 23:40:00|29122.7|29092.7|29124.9|29094.9|29124.9|29094.9|29122.7|29092.7|0
1619653500000|2021-04-28 23:45:00|29123.7|29093.7|29123.7|29093.7|29126.1|29096.1|29123.7|29093.7|0
1619653800000|2021-04-28 23:50:00|29124.2|29094.2|29128.8|29098.8|29128.8|29098.8|29123.7|29093.7|0
1619654100000|2021-04-28 23:55:00|29128.9|29098.9|29132.2|29102.2|29134.7|29104.7|29128.9|29098.9|0
1619654400000|2021-04-29 00:00:00|29131|29101|29136|29106|29136|29106|29128.6|29098.6|0
1619654700000|2021-04-29 00:05:00|29137.2|29107.2|29140.7|29110.7|29143.1|29113.1|29135.7|29105.7|0
1619655000000|2021-04-29 00:10:00|29141.2|29111.2|29137.1|29107.1|29148.9|29118.9|29136.5|29106.5|0
1619655300000|2021-04-29 00:15:00|29138.3|29108.3|29130.6|29100.6|29138.3|29108.3|29130.6|29100.6|0
1619655600000|2021-04-29 00:20:00|29130.9|29100.9|29136.1|29106.1|29136.1|29106.1|29130|29100|0
1619655900000|2021-04-29 00:25:00|29135.5|29105.5|29131.7|29101.7|29135.5|29105.5|29128.6|29098.6|0
1619656200000|2021-04-29 00:30:00|29133.5|29103.5|29134.1|29104.1|29136.5|29106.5|29132.3|29102.3|0
1619656500000|2021-04-29 00:35:00|29134.7|29104.7|29135.2|29105.2|29135.3|29105.3|29133.9|29103.9|0
1619656800000|2021-04-29 00:40:00|29134.6|29104.6|29129.7|29099.7|29134.6|29104.6|29129.1|29099.1|0
1619657100000|2021-04-29 00:45:00|29130.3|29100.3|29130.9|29100.9|29130.9|29100.9|29129.7|29099.7|0
1619657400000|2021-04-29 00:50:00|29131.5|29101.5|29140|29110|29144.2|29114.2|29131.5|29101.5|0
1619657700000|2021-04-29 00:55:00|29140.3|29110.3|29140|29110|29146.7|29116.7|29138.8|29108.8|0
1619658000000|2021-04-29 01:00:00|29140.6|29110.6|29139.4|29109.4|29146.1|29116.1|29134.5|29104.5|0
1619658300000|2021-04-29 01:05:00|29137.6|29107.6|29180.6|29150.6|29180.6|29150.6|29137|29107|0
1619658600000|2021-04-29 01:10:00|29180.9|29150.9|29191.8|29161.8|29192.4|29162.4|29180.6|29150.6|0
1619658900000|2021-04-29 01:15:00|29192.4|29162.4|29248.2|29243.2|29258.7|29253.7|29192.4|29162.4|2427
1619659200000|2021-04-29 01:20:00|29252.2|29247.2|29261.2|29256.2|29293.7|29288.7|29247.7|29242.7|2029
1619659500000|2021-04-29 01:25:00|29260.7|29255.7|29269.2|29264.2|29277.7|29272.7|29246.2|29241.2|1385
1619659800000|2021-04-29 01:30:00|29269.7|29264.7|29235.2|29230.2|29287.2|29282.2|29191.2|29186.2|5775
1619660100000|2021-04-29 01:35:00|29236.7|29231.7|29273.7|29268.7|29289.2|29284.2|29204.2|29199.2|4333
1619660400000|2021-04-29 01:40:00|29275.7|29270.7|29362.7|29357.7|29362.7|29357.7|29275.7|29270.7|5694
1619660700000|2021-04-29 01:45:00|29363.2|29358.2|29355.7|29350.7|29406.2|29401.2|29353.7|29348.7|4147
1619661000000|2021-04-29 01:50:00|29357.7|29352.7|29355.7|29350.7|29398.2|29393.2|29354.2|29349.2|2699
1619661300000|2021-04-29 01:55:00|29359.7|29354.7|29330.2|29325.2|29411.2|29406.2|29319.2|29314.2|2933
1619661600000|2021-04-29 02:00:00|29331.2|29326.2|29343.7|29338.7|29368.2|29363.2|29326.2|29321.2|2330
1619661900000|2021-04-29 02:05:00|29345.2|29340.2|29379.2|29374.2|29386.7|29381.7|29333.7|29328.7|2070
1619662200000|2021-04-29 02:10:00|29376.2|29371.2|29388.2|29383.2|29421.2|29416.2|29376.2|29371.2|3321
1619662500000|2021-04-29 02:15:00|29390.2|29385.2|29385.2|29380.2|29402.2|29397.2|29368.7|29363.7|1574
1619662800000|2021-04-29 02:20:00|29385.7|29380.7|29368.2|29363.2|29408.7|29403.7|29356.2|29351.2|1855
1619663100000|2021-04-29 02:25:00|29370.7|29365.7|29335.2|29330.2|29376.2|29371.2|29333.2|29328.2|1755
1619663400000|2021-04-29 02:30:00|29335.7|29330.7|29351.2|29346.2|29363.7|29358.7|29328.2|29323.2|1714
1619663700000|2021-04-29 02:35:00|29351.7|29346.7|29366.7|29361.7|29373.7|29368.7|29331.7|29326.7|1452
1619664000000|2021-04-29 02:40:00|29366.2|29361.2|29357.2|29352.2|29368.7|29363.7|29329.7|29324.7|1214
1619664300000|2021-04-29 02:45:00|29359.2|29354.2|29361.7|29356.7|29368.2|29363.2|29329.2|29324.2|1217
1619664600000|2021-04-29 02:50:00|29360.7|29355.7|29329.2|29324.2|29364.2|29359.2|29326.2|29321.2|1291
1619664900000|2021-04-29 02:55:00|29329.7|29324.7|29291.2|29286.2|29340.7|29335.7|29284.2|29279.2|2037
1619665200000|2021-04-29 03:00:00|29292.2|29287.2|29272.7|29267.7|29296.7|29291.7|29229.2|29224.2|3095
1619665500000|2021-04-29 03:05:00|29275.2|29270.2|29260.2|29255.2|29276.2|29271.2|29248.7|29243.7|1315
1619665800000|2021-04-29 03:10:00|29258.2|29253.2|29260.2|29255.2|29271.2|29266.2|29244.2|29239.2|1014
1619666100000|2021-04-29 03:15:00|29260.7|29255.7|29262.2|29257.2|29274.7|29269.7|29248.7|29243.7|916
1619666400000|2021-04-29 03:20:00|29261.7|29256.7|29256.8|29251.8|29276.7|29271.7|29243.3|29238.3|947
1619666700000|2021-04-29 03:25:00|29257.8|29252.8|29241.8|29236.8|29260.8|29255.8|29241.3|29236.3|896
1619667000000|2021-04-29 03:30:00|29244.8|29239.8|29264.8|29259.8|29265.3|29260.3|29243.3|29238.3|547
1619667300000|2021-04-29 03:35:00|29265.8|29260.8|29263.8|29258.8|29269.8|29264.8|29255.8|29250.8|583
1619667600000|2021-04-29 03:40:00|29262.8|29257.8|29261.8|29256.8|29269.8|29264.8|29252.8|29247.8|407
1619667900000|2021-04-29 03:45:00|29262.8|29257.8|29279.8|29274.8|29280.3|29275.3|29262.8|29257.8|499
1619668200000|2021-04-29 03:50:00|29280.3|29275.3|29247.8|29242.8|29282.3|29277.3|29231.3|29226.3|1172
1619668500000|2021-04-29 03:55:00|29246.8|29241.8|29244.3|29239.3|29257.3|29252.3|29236.3|29231.3|584
1619668800000|2021-04-29 04:00:00|29256.5|29226.5|29259.6|29229.6|29260.2|29230.2|29254.4|29224.4|0
1619669100000|2021-04-29 04:05:00|29260.1|29230.1|29259.7|29229.7|29261.9|29231.9|29255.8|29225.8|0
1619669400000|2021-04-29 04:10:00|29260.3|29230.3|29262.1|29232.1|29262.7|29232.7|29260.3|29230.3|0
1619669700000|2021-04-29 04:15:00|29262.7|29232.7|29264.1|29234.1|29264.7|29234.7|29260|29230|0
1619670000000|2021-04-29 04:20:00|29263.5|29233.5|29232.7|29202.7|29263.5|29233.5|29232.1|29202.1|0
1619670300000|2021-04-29 04:25:00|29233.3|29203.3|29238.6|29208.6|29239|29209|29232.8|29202.8|0
1619670600000|2021-04-29 04:30:00|29238|29208|29242.1|29212.1|29243.1|29213.1|29236.2|29206.2|0
1619670900000|2021-04-29 04:35:00|29247.1|29217.1|29252.8|29222.8|29255.8|29225.8|29246.6|29216.6|0
1619671200000|2021-04-29 04:40:00|29253.4|29223.4|29253.4|29223.4|29253.4|29223.4|29252.2|29222.2|0
1619671500000|2021-04-29 04:45:00|29252.5|29222.5|29252.6|29222.6|29253.2|29223.2|29251.9|29221.9|0
1619671800000|2021-04-29 04:50:00|29253.2|29223.2|29253.8|29223.8|29253.8|29223.8|29248.3|29218.3|0
1619672100000|2021-04-29 04:55:00|29253.2|29223.2|29247.7|29217.7|29253.2|29223.2|29247.1|29217.1|0
1619672400000|2021-04-29 05:00:00|29249.5|29219.5|29206.8|29201.8|29249.5|29238.3|29162.8|29157.8|3383
1619672700000|2021-04-29 05:05:00|29207.3|29202.3|29228.8|29223.8|29229.8|29224.8|29181.3|29176.3|1385
1619673000000|2021-04-29 05:10:00|29229.8|29224.8|29215.8|29210.8|29253.8|29248.8|29214.3|29209.3|1145
1619673300000|2021-04-29 05:15:00|29217.8|29212.8|29223.3|29218.3|29236.8|29231.8|29205.3|29200.3|713
1619673600000|2021-04-29 05:20:00|29222.8|29217.8|29236.3|29231.3|29240.8|29235.8|29221.8|29216.8|505
1619673900000|2021-04-29 05:25:00|29236.8|29231.8|29227.8|29222.8|29241.3|29236.3|29223.8|29218.8|497
1619674200000|2021-04-29 05:30:00|29231.8|29226.8|29255.3|29250.3|29260.3|29255.3|29231.8|29226.8|834
1619674500000|2021-04-29 05:35:00|29255.8|29250.8|29240.8|29235.8|29258.8|29253.8|29237.3|29232.3|555
1619674800000|2021-04-29 05:40:00|29242.8|29237.8|29216.8|29211.8|29246.8|29241.8|29211.3|29206.3|737
1619675100000|2021-04-29 05:45:00|29217.8|29212.8|29254.3|29249.3|29254.8|29249.8|29217.8|29212.8|747
1619675400000|2021-04-29 05:50:00|29255.3|29250.3|29250.8|29245.8|29260.8|29255.8|29244.3|29239.3|500
1619675700000|2021-04-29 05:55:00|29252.3|29247.3|29259.8|29254.8|29261.3|29256.3|29241.8|29236.8|514
1619676000000|2021-04-29 06:00:00|29258.8|29253.8|29245.8|29240.8|29266.8|29261.8|29235.3|29230.3|788
1619676300000|2021-04-29 06:05:00|29245.3|29240.3|29230.8|29225.8|29256.3|29251.3|29225.3|29220.3|577
1619676600000|2021-04-29 06:10:00|29229.8|29224.8|29245.8|29240.8|29245.8|29240.8|29217.8|29212.8|545
1619676900000|2021-04-29 06:15:00|29248.3|29243.3|29253.3|29248.3|29254.3|29249.3|29231.3|29226.3|497
1619677200000|2021-04-29 06:20:00|29254.3|29249.3|29255.3|29250.3|29262.8|29257.8|29242.8|29237.8|457
1619677500000|2021-04-29 06:25:00|29255.8|29250.8|29271.8|29266.8|29273.8|29268.8|29255.8|29250.8|629
1619677800000|2021-04-29 06:30:00|29272.8|29267.8|29307.3|29302.3|29310.3|29305.3|29272.8|29267.8|1385
1619678100000|2021-04-29 06:35:00|29309.8|29304.8|29315.8|29310.8|29317.8|29312.8|29298.8|29293.8|815
1619678400000|2021-04-29 06:40:00|29317.3|29312.3|29313.3|29308.3|29320.3|29315.3|29298.8|29293.8|760
1619678700000|2021-04-29 06:45:00|29312.8|29307.8|29290.3|29285.3|29318.8|29313.8|29289.3|29284.3|697
1619679000000|2021-04-29 06:50:00|29294.3|29289.3|29289.3|29284.3|29299.8|29294.8|29289.3|29284.3|440
1619679300000|2021-04-29 06:55:00|29290.3|29285.3|29291.3|29286.3|29296.3|29291.3|29287.3|29282.3|341
1619679600000|2021-04-29 07:00:00|29291.8|29286.8|29290.3|29285.3|29300.3|29295.3|29279.8|29274.8|618
1619679900000|2021-04-29 07:05:00|29291.8|29286.8|29289.3|29284.3|29297.3|29292.3|29281.3|29276.3|666
1619680200000|2021-04-29 07:10:00|29289.8|29284.8|29276.8|29271.8|29291.3|29286.3|29274.3|29269.3|641
1619680500000|2021-04-29 07:15:00|29277.8|29272.8|29270.8|29265.8|29280.8|29275.8|29270.3|29265.3|486
1619680800000|2021-04-29 07:20:00|29271.3|29266.3|29303.3|29298.3|29312.3|29307.3|29271.3|29266.3|1105
1619681100000|2021-04-29 07:25:00|29304.8|29299.8|29299.3|29294.3|29310.3|29305.3|29297.3|29292.3|535
1619681400000|2021-04-29 07:30:00|29300.8|29295.8|29321.8|29316.8|29322.3|29317.3|29297.3|29292.3|687
1619681700000|2021-04-29 07:35:00|29323.3|29318.3|29324.8|29319.8|29338.3|29333.3|29321.3|29316.3|878
1619682000000|2021-04-29 07:40:00|29326.3|29321.3|29302.3|29297.3|29326.8|29321.8|29299.3|29294.3|801
1619682300000|2021-04-29 07:45:00|29302.8|29297.8|29298.3|29293.3|29313.8|29308.8|29297.3|29292.3|520
1619682600000|2021-04-29 07:50:00|29299.8|29294.8|29302.3|29297.3|29309.3|29304.3|29296.8|29291.8|764
1619682900000|2021-04-29 07:55:00|29302.8|29297.8|29305.3|29300.3|29310.3|29305.3|29291.8|29286.8|1086
1619683200000|2021-04-29 08:00:00|29306.8|29301.8|29298.8|29293.8|29317.3|29312.3|29296.3|29291.3|819
1619683500000|2021-04-29 08:05:00|29299.3|29294.3|29295.8|29290.8|29314.3|29309.3|29289.8|29284.8|945
1619683800000|2021-04-29 08:10:00|29294.8|29289.8|29289.8|29284.8|29301.3|29296.3|29286.3|29281.3|642
1619684100000|2021-04-29 08:15:00|29289.3|29284.3|29280.3|29275.3|29295.8|29290.8|29279.3|29274.3|425
1619684400000|2021-04-29 08:20:00|29279.3|29274.3|29284.8|29279.8|29288.3|29283.3|29279.3|29274.3|468
1619684700000|2021-04-29 08:25:00|29285.3|29280.3|29275.3|29270.3|29287.8|29282.8|29268.3|29263.3|789
1619685000000|2021-04-29 08:30:00|29281.8|29251.8|29283.7|29253.7|29284.3|29254.3|29274.4|29244.4|0
1619685300000|2021-04-29 08:35:00|29283.1|29253.1|29282|29252|29286.4|29256.4|29276.4|29246.4|0
1619685600000|2021-04-29 08:40:00|29282.6|29252.6|29275.7|29245.7|29291|29261|29275.7|29245.7|0
1619685900000|2021-04-29 08:45:00|29276.3|29246.3|29276|29246|29285.2|29255.2|29275.7|29245.7|0
1619686200000|2021-04-29 08:50:00|29276.6|29246.6|29281.2|29251.2|29281.2|29251.2|29267.3|29237.3|0
1619686500000|2021-04-29 08:55:00|29284.9|29254.9|29281.8|29251.8|29285.5|29255.5|29274.2|29244.2|0
1619686800000|2021-04-29 09:00:00|29282.5|29252.5|29274.2|29244.2|29282.5|29252.5|29274.2|29244.2|0
1619687100000|2021-04-29 09:05:00|29274.5|29244.5|29270.3|29240.3|29278.3|29248.3|29258.1|29228.1|0
1619687400000|2021-04-29 09:10:00|29266.6|29236.6|29260.2|29230.2|29270.3|29240.3|29257.5|29227.5|0
1619687700000|2021-04-29 09:15:00|29275.8|29267.8|29292.8|29284.8|29294.8|29286.8|29275.3|29267.3|367
1619688000000|2021-04-29 09:20:00|29292.3|29284.3|29293.8|29285.8|29295.3|29287.3|29286.3|29278.3|108
1619688300000|2021-04-29 09:25:00|29293.3|29285.3|29296.8|29288.8|29297.3|29289.3|29289.8|29281.8|67
1619688600000|2021-04-29 09:30:00|29296.3|29288.3|29299.3|29291.3|29300.3|29292.3|29292.8|29284.8|61
1619688900000|2021-04-29 09:35:00|29298.8|29290.8|29300.8|29292.8|29301.8|29293.8|29295.3|29287.3|67
1619689200000|2021-04-29 09:40:00|29299.8|29291.8|29294.3|29286.3|29300.3|29292.3|29292.3|29284.3|39
1619689500000|2021-04-29 09:45:00|29293.8|29285.8|29302.3|29294.3|29303.3|29295.3|29291.8|29283.8|91
1619689800000|2021-04-29 09:50:00|29302.8|29294.8|29311.8|29303.8|29311.8|29303.8|29302.3|29294.3|77
1619690100000|2021-04-29 09:55:00|29311.3|29303.3|29303.3|29295.3|29313.8|29305.8|29302.8|29294.8|88
1619690400000|2021-04-29 10:00:00|29302.8|29294.8|29302.3|29294.3|29306.8|29298.8|29300.3|29292.3|76
1619690700000|2021-04-29 10:05:00|29301.8|29293.8|29302.3|29294.3|29303.3|29295.3|29296.3|29288.3|33
1619691000000|2021-04-29 10:10:00|29302.8|29294.8|29308.3|29300.3|29309.8|29301.8|29302.3|29294.3|58
1619691300000|2021-04-29 10:15:00|29307.8|29299.8|29314.3|29306.3|29316.3|29308.3|29302.3|29294.3|69
1619691600000|2021-04-29 10:20:00|29313.8|29305.8|29308.3|29300.3|29313.8|29305.8|29304.3|29296.3|28
1619691900000|2021-04-29 10:25:00|29311.3|29303.3|29313.3|29305.3|29314.8|29306.8|29308.3|29300.3|31
1619692200000|2021-04-29 10:30:00|29313.8|29305.8|29316.3|29308.3|29321.8|29313.8|29311.8|29303.8|76
1619692500000|2021-04-29 10:35:00|29315.8|29307.8|29320.3|29312.3|29320.3|29312.3|29311.8|29303.8|78
1619692800000|2021-04-29 10:40:00|29320.8|29312.8|29321.3|29313.3|29323.8|29315.8|29319.3|29311.3|38
1619693100000|2021-04-29 10:45:00|29320.8|29312.8|29323.3|29315.3|29324.8|29316.8|29317.8|29309.8|40
1619693400000|2021-04-29 10:50:00|29322.8|29314.8|29313.3|29305.3|29324.3|29316.3|29313.3|29305.3|38
1619693700000|2021-04-29 10:55:00|29312.8|29304.8|29310.8|29302.8|29315.3|29307.3|29306.8|29298.8|60
1619694000000|2021-04-29 11:00:00|29312.8|29304.8|29315.3|29307.3|29318.3|29310.3|29309.3|29301.3|30
1619694300000|2021-04-29 11:05:00|29315.8|29307.8|29312.3|29304.3|29316.8|29308.8|29309.8|29301.8|25
1619694600000|2021-04-29 11:10:00|29311.8|29303.8|29308.3|29300.3|29311.8|29303.8|29306.3|29298.3|25
1619694900000|2021-04-29 11:15:00|29307.8|29299.8|29298.8|29290.8|29307.8|29299.8|29298.8|29290.8|49
1619695200000|2021-04-29 11:20:00|29299.3|29291.3|29300.3|29292.3|29304.8|29296.8|29296.8|29288.8|42
1619695500000|2021-04-29 11:25:00|29300.8|29292.8|29303.3|29295.3|29303.3|29295.3|29297.8|29289.8|20
1619695800000|2021-04-29 11:30:00|29302.8|29294.8|29297.3|29289.3|29304.3|29296.3|29291.3|29283.3|51
1619696100000|2021-04-29 11:35:00|29296.8|29288.8|29298.3|29290.3|29301.8|29293.8|29293.3|29285.3|50
1619696400000|2021-04-29 11:40:00|29297.8|29289.8|29297.3|29289.3|29305.3|29297.3|29296.8|29288.8|36
1619696700000|2021-04-29 11:45:00|29296.8|29288.8|29304.8|29296.8|29305.3|29297.3|29295.8|29287.8|29
1619697000000|2021-04-29 11:50:00|29304.3|29296.3|29300.3|29292.3|29308.3|29300.3|29300.3|29292.3|23
1619697300000|2021-04-29 11:55:00|29299.8|29291.8|29293.3|29285.3|29299.8|29291.8|29292.3|29284.3|38
1619697600000|2021-04-29 12:00:00|29292.8|29284.8|29300.3|29292.3|29301.8|29293.8|29290.8|29282.8|46
1619697900000|2021-04-29 12:05:00|29300.8|29292.8|29303.8|29295.8|29303.8|29295.8|29299.3|29291.3|31
1619698200000|2021-04-29 12:10:00|29304.3|29296.3|29304.8|29296.8|29311.3|29303.3|29303.8|29295.8|94
1619698500000|2021-04-29 12:15:00|29303.8|29295.8|29310.3|29302.3|29312.3|29304.3|29303.8|29295.8|71
1619698800000|2021-04-29 12:20:00|29310.8|29302.8|29298.3|29290.3|29312.8|29304.8|29297.3|29289.3|91
1619699100000|2021-04-29 12:25:00|29298.8|29290.8|29304.8|29296.8|29306.3|29298.3|29298.8|29290.8|35
1619699400000|2021-04-29 12:30:00|29303.3|29295.3|29310.3|29302.3|29318.3|29310.3|29302.3|29294.3|59
1619699700000|2021-04-29 12:35:00|29310.8|29302.8|29320.8|29312.8|29322.3|29314.3|29308.8|29300.8|106
1619700000000|2021-04-29 12:40:00|29321.3|29313.3|29323.8|29315.8|29324.3|29316.3|29312.3|29304.3|62
1619700300000|2021-04-29 12:45:00|29323.3|29315.3|29317.8|29309.8|29323.3|29315.3|29315.8|29307.8|44
1619700600000|2021-04-29 12:50:00|29318.3|29310.3|29325.3|29317.3|29328.8|29320.8|29314.3|29306.3|56
1619700900000|2021-04-29 12:55:00|29324.8|29316.8|29322.8|29314.8|29329.8|29321.8|29318.8|29310.8|67
1619701200000|2021-04-29 13:00:00|29322.3|29314.3|29316.3|29308.3|29325.8|29317.8|29311.8|29303.8|111
1619701500000|2021-04-29 13:05:00|29316.8|29308.8|29298.3|29290.3|29317.3|29309.3|29294.8|29286.8|97
1619701800000|2021-04-29 13:10:00|29297.8|29289.8|29295.3|29287.3|29300.8|29292.8|29290.8|29282.8|92
1619702100000|2021-04-29 13:15:00|29295.8|29287.8|29298.3|29290.3|29301.3|29293.3|29295.3|29287.3|43
1619702400000|2021-04-29 13:20:00|29298.8|29290.8|29304.8|29296.8|29307.3|29299.3|29294.8|29286.8|56
1619702700000|2021-04-29 13:25:00|29305.3|29297.3|29306.8|29298.8|29311.8|29303.8|29299.3|29291.3|54
1619703000000|2021-04-29 13:30:00|29306.3|29298.3|29278.8|29270.8|29314.8|29306.8|29259.8|29251.8|427
1619703300000|2021-04-29 13:35:00|29278.3|29270.3|29268.8|29260.8|29288.3|29280.3|29266.3|29258.3|231
1619703600000|2021-04-29 13:40:00|29269.3|29261.3|29255.3|29247.3|29269.3|29261.3|29255.3|29247.3|178
1619703900000|2021-04-29 13:45:00|29254.8|29246.8|29250.8|29242.8|29263.3|29255.3|29235.8|29227.8|355
1619704200000|2021-04-29 13:50:00|29250.3|29242.3|29199.8|29191.8|29251.3|29243.3|29195.8|29187.8|573
1619704500000|2021-04-29 13:55:00|29199.3|29191.3|29207.8|29199.8|29214.8|29206.8|29185.3|29177.3|351
1619704800000|2021-04-29 14:00:00|29207.3|29199.3|29202.8|29194.8|29212.8|29204.8|29177.8|29169.8|474
1619705100000|2021-04-29 14:05:00|29206.3|29198.3|29196.3|29188.3|29212.3|29204.3|29194.8|29186.8|253
1619705400000|2021-04-29 14:10:00|29195.8|29187.8|29172.3|29164.3|29199.3|29191.3|29171.8|29163.8|256
1619705700000|2021-04-29 14:15:00|29173.8|29165.8|29153.3|29145.3|29176.8|29168.8|29146.8|29138.8|572
1619706000000|2021-04-29 14:20:00|29152.8|29144.8|29181.3|29173.3|29185.8|29177.8|29142.8|29134.8|382
1619706300000|2021-04-29 14:25:00|29181.8|29173.8|29187.3|29179.3|29191.3|29183.3|29167.3|29159.3|226
1619706600000|2021-04-29 14:30:00|29187.8|29179.8|29150.8|29142.8|29187.8|29179.8|29149.8|29141.8|304
1619706900000|2021-04-29 14:35:00|29150.3|29142.3|29123.8|29115.8|29150.3|29142.3|29119.8|29111.8|365
1619707200000|2021-04-29 14:40:00|29122.8|29114.8|29141.3|29133.3|29141.3|29133.3|29120.8|29112.8|234
1619707500000|2021-04-29 14:45:00|29140.8|29132.8|29110.8|29102.8|29141.8|29133.8|29110.8|29102.8|286
1619707800000|2021-04-29 14:50:00|29111.3|29103.3|29129.3|29121.3|29139.8|29131.8|29108.8|29100.8|220
1619708100000|2021-04-29 14:55:00|29128.8|29120.8|29139.8|29131.8|29142.8|29134.8|29110.8|29102.8|270
1619708400000|2021-04-29 15:00:00|29139.3|29131.3|29140.3|29132.3|29144.3|29136.3|29127.3|29119.3|187
1619708700000|2021-04-29 15:05:00|29140.8|29132.8|29143.3|29135.3|29147.8|29139.8|29139.3|29131.3|164
1619709000000|2021-04-29 15:10:00|29144.3|29136.3|29151.3|29143.3|29154.8|29146.8|29136.8|29128.8|271
1619709300000|2021-04-29 15:15:00|29150.8|29142.8|29140.3|29132.3|29150.8|29142.8|29130.3|29122.3|232
1619709600000|2021-04-29 15:20:00|29140.8|29132.8|29152.3|29144.3|29157.3|29149.3|29139.8|29131.8|197
1619709900000|2021-04-29 15:25:00|29151.8|29143.8|29147.3|29139.3|29152.8|29144.8|29137.8|29129.8|146
1619710200000|2021-04-29 15:30:00|29147.8|29139.8|29134.3|29126.3|29150.8|29142.8|29124.8|29116.8|134
1619710500000|2021-04-29 15:35:00|29134.8|29126.8|29127.3|29119.3|29137.8|29129.8|29127.3|29119.3|56
1619710800000|2021-04-29 15:40:00|29127.8|29119.8|29135.3|29127.3|29144.8|29136.8|29126.3|29118.3|74
1619711100000|2021-04-29 15:45:00|29134.8|29126.8|29140.8|29132.8|29150.3|29142.3|29129.3|29121.3|68
1619711400000|2021-04-29 15:50:00|29140.3|29132.3|29144.3|29136.3|29150.3|29142.3|29135.3|29127.3|38
1619711700000|2021-04-29 15:55:00|29143.8|29135.8|29115.8|29107.8|29144.8|29136.8|29111.8|29103.8|150
1619712000000|2021-04-29 16:00:00|29115.3|29107.3|29096.3|29088.3|29115.8|29107.8|29087.8|29079.8|187
1619712300000|2021-04-29 16:05:00|29097.3|29089.3|29074.8|29066.8|29097.8|29089.8|29065.3|29057.3|334
1619712600000|2021-04-29 16:10:00|29075.3|29067.3|29077.8|29069.8|29082.3|29074.3|29070.8|29062.8|109
1619712900000|2021-04-29 16:15:00|29077.3|29069.3|29091.8|29083.8|29094.8|29086.8|29068.3|29060.3|133
1619713200000|2021-04-29 16:20:00|29092.3|29084.3|29080.8|29072.8|29092.3|29084.3|29080.3|29072.3|164
1619713500000|2021-04-29 16:25:00|29080.3|29072.3|29093.3|29085.3|29095.8|29087.8|29070.3|29062.3|72
1619713800000|2021-04-29 16:30:00|29092.8|29084.8|29101.3|29093.3|29107.3|29099.3|29079.3|29071.3|102
1619714100000|2021-04-29 16:35:00|29100.8|29092.8|29110.8|29102.8|29111.8|29103.8|29099.8|29091.8|63
1619714400000|2021-04-29 16:40:00|29111.3|29103.3|29110.8|29102.8|29113.8|29105.8|29106.3|29098.3|38
1619714700000|2021-04-29 16:45:00|29110.3|29102.3|29119.8|29111.8|29121.8|29113.8|29106.3|29098.3|62
1619715000000|2021-04-29 16:50:00|29120.3|29112.3|29130.3|29122.3|29134.3|29126.3|29116.8|29108.8|32
1619715300000|2021-04-29 16:55:00|29130.8|29122.8|29135.8|29127.8|29137.3|29129.3|29116.3|29108.3|63
1619715600000|2021-04-29 17:00:00|29135.3|29127.3|29104.8|29096.8|29135.8|29127.8|29104.8|29096.8|75
1619715900000|2021-04-29 17:05:00|29104.3|29096.3|29118.8|29110.8|29126.3|29118.3|29104.3|29096.3|54
1619716200000|2021-04-29 17:10:00|29119.3|29111.3|29139.8|29131.8|29143.8|29135.8|29119.3|29111.3|77
1619716500000|2021-04-29 17:15:00|29139.3|29131.3|29145.3|29137.3|29147.8|29139.8|29135.8|29127.8|54
1619716800000|2021-04-29 17:20:00|29146.3|29138.3|29138.8|29130.8|29147.3|29139.3|29136.3|29128.3|35
1619717100000|2021-04-29 17:25:00|29139.3|29131.3|29140.3|29132.3|29145.8|29137.8|29129.8|29121.8|51
1619717400000|2021-04-29 17:30:00|29140.8|29132.8|29139.3|29131.3|29144.3|29136.3|29132.8|29124.8|27
1619717700000|2021-04-29 17:35:00|29139.8|29131.8|29134.8|29126.8|29145.8|29137.8|29134.3|29126.3|29
1619718000000|2021-04-29 17:40:00|29135.3|29127.3|29148.8|29140.8|29153.3|29145.3|29133.8|29125.8|51
1619718300000|2021-04-29 17:45:00|29148.3|29140.3|29141.3|29133.3|29155.3|29147.3|29140.3|29132.3|56
1619718600000|2021-04-29 17:50:00|29140.8|29132.8|29140.3|29132.3|29147.3|29139.3|29134.8|29126.8|30
1619718900000|2021-04-29 17:55:00|29140.8|29132.8|29133.8|29125.8|29148.8|29140.8|29132.8|29124.8|75
1619719200000|2021-04-29 18:00:00|29134.3|29126.3|29135.8|29127.8|29143.8|29135.8|29133.3|29125.3|52
1619719500000|2021-04-29 18:05:00|29136.3|29128.3|29142.8|29134.8|29147.3|29139.3|29136.3|29128.3|54
1619719800000|2021-04-29 18:10:00|29143.3|29135.3|29152.3|29144.3|29154.3|29146.3|29139.8|29131.8|27
1619720100000|2021-04-29 18:15:00|29152.8|29144.8|29161.3|29153.3|29163.8|29155.8|29146.3|29138.3|57
1619720400000|2021-04-29 18:20:00|29161.8|29153.8|29162.8|29154.8|29165.8|29157.8|29160.3|29152.3|39
1619720700000|2021-04-29 18:25:00|29163.3|29155.3|29157.8|29149.8|29164.8|29156.8|29153.3|29145.3|86
1619721000000|2021-04-29 18:30:00|29158.3|29150.3|29175.3|29167.3|29177.8|29169.8|29158.3|29150.3|215
1619721300000|2021-04-29 18:35:00|29175.8|29167.8|29174.8|29166.8|29180.3|29172.3|29171.3|29163.3|64
1619721600000|2021-04-29 18:40:00|29175.3|29167.3|29189.8|29181.8|29190.3|29182.3|29171.8|29163.8|104
1619721900000|2021-04-29 18:45:00|29189.3|29181.3|29186.3|29178.3|29200.8|29192.8|29183.8|29175.8|117
1619722200000|2021-04-29 18:50:00|29186.8|29178.8|29190.8|29182.8|29193.8|29185.8|29182.8|29174.8|67
1619722500000|2021-04-29 18:55:00|29190.3|29182.3|29213.6|29183.6|29213.6|29193.3|29189.3|29181.3|87
1619722800000|2021-04-29 19:00:00|29213.8|29183.8|29220|29190|29223.5|29193.5|29213.8|29183.8|0
1619723100000|2021-04-29 19:05:00|29219.8|29189.8|29214.5|29184.5|29224.2|29194.2|29211.9|29181.9|0
1619723400000|2021-04-29 19:10:00|29214.7|29184.7|29220.1|29190.1|29221.7|29191.7|29214.5|29184.5|0
1619723700000|2021-04-29 19:15:00|29220.4|29190.4|29207|29177|29220.4|29190.4|29204.4|29174.4|0
1619724000000|2021-04-29 19:20:00|29207.2|29177.2|29206.1|29176.1|29217.6|29187.6|29203|29173|0
1619724300000|2021-04-29 19:25:00|29205.9|29175.9|29188.9|29158.9|29210.2|29180.2|29188.9|29158.9|0
1619724600000|2021-04-29 19:30:00|29189.1|29159.1|29205.1|29175.1|29207|29177|29180.7|29150.7|0
1619724900000|2021-04-29 19:35:00|29204.9|29174.9|29217.8|29187.8|29219.9|29189.9|29204.3|29174.3|0
1619725200000|2021-04-29 19:40:00|29218.1|29188.1|29231.6|29201.6|29233.5|29203.5|29214.3|29184.3|0
1619725500000|2021-04-29 19:45:00|29231.8|29201.8|29254.9|29224.9|29255.3|29225.3|29231.3|29201.3|0
1619725800000|2021-04-29 19:50:00|29255.1|29225.1|29257.4|29227.4|29262.7|29232.7|29248.2|29218.2|0
1619726100000|2021-04-29 19:55:00|29257.2|29227.2|29265.7|29235.7|29267.6|29237.6|29246.9|29216.9|0
1619726400000|2021-04-29 20:00:00|29266.9|29236.9|29266.3|29236.3|29271.8|29241.8|29249.9|29219.9|0
1619726700000|2021-04-29 20:05:00|29267.5|29237.5|29263|29233|29268.1|29238.1|29258.1|29228.1|0
1619727000000|2021-04-29 20:10:00|29264.2|29234.2|29247.4|29217.4|29264.2|29234.2|29247.4|29217.4|0
1619727300000|2021-04-29 20:15:00|29248|29218|29246|29216|29248|29218|29244.2|29214.2|0
1619727600000|2021-04-29 20:20:00|29245.9|29215.9|29245.2|29215.2|29246.6|29216.6|29244.7|29214.7|0
1619727900000|2021-04-29 20:25:00|29245|29215|29244.9|29214.9|29245.4|29215.4|29244.7|29214.7|0
1619728200000|2021-04-29 20:30:00|29243.8|29213.8|29249.9|29219.9|29251.1|29221.1|29242.6|29212.6|0
1619728500000|2021-04-29 20:35:00|29251.1|29221.1|29243.6|29213.6|29252.3|29222.3|29243.6|29213.6|0
1619728800000|2021-04-29 20:40:00|29244.8|29214.8|29242.4|29212.4|29244.8|29214.8|29242.4|29212.4|0
1619729100000|2021-04-29 20:45:00|29243.6|29213.6|29247.3|29217.3|29252.1|29222.1|29242.4|29212.4|0
1619729400000|2021-04-29 20:50:00|29246.1|29216.1|29248.5|29218.5|29249.7|29219.7|29244.8|29214.8|0
1619729700000|2021-04-29 20:55:00|29247.3|29217.3|29246.7|29216.7|29249.7|29219.7|29246.1|29216.1|0
1619730000000|2021-04-29 21:00:00|29247.6|29217.6|29244.8|29214.8|29248.3|29218.3|29244.8|29214.8|0
1619730300000|2021-04-29 21:05:00|29245|29215|29246.3|29216.3|29246.4|29216.4|29245|29215|0
1619730600000|2021-04-29 21:10:00|29246.1|29216.1|29244.8|29214.8|29246.8|29216.8|29244.5|29214.5|0
1619730900000|2021-04-29 21:15:00|29244.4|29214.4|29246.2|29216.2|29246.8|29216.8|29244.4|29214.4|0
1619731200000|2021-04-29 21:20:00|29244.8|29214.8|29245.6|29215.6|29246.5|29216.5|29244.8|29214.8|0
1619731500000|2021-04-29 21:25:00|29245.5|29215.5|29246.7|29216.7|29246.7|29216.7|29244.8|29214.8|0
1619731800000|2021-04-29 21:30:00|29247.2|29217.2|29248.8|29218.8|29248.8|29218.8|29246.7|29216.7|0
1619732100000|2021-04-29 21:35:00|29249.2|29219.2|29247.4|29217.4|29249.2|29219.2|29247.4|29217.4|0
1619732400000|2021-04-29 21:40:00|29247.2|29217.2|29247.4|29217.4|29247.4|29217.4|29247.2|29217.2|0
1619732700000|2021-04-29 21:45:00|29247.2|29217.2|29246.7|29216.7|29247.4|29217.4|29246.7|29216.7|0
1619733000000|2021-04-29 21:50:00|29246.4|29216.4|29246.9|29216.9|29247.2|29217.2|29246.4|29216.4|0
1619733300000|2021-04-29 21:55:00|29247.6|29217.6|29246.5|29216.5|29247.8|29217.8|29245.7|29215.7|0
1619733600000|2021-04-29 22:00:00|29249.2|29219.2|29249.8|29219.8|29252.7|29222.7|29244.3|29214.3|0
1619733900000|2021-04-29 22:05:00|29251|29221|29237.7|29207.7|29251|29221|29236.5|29206.5|0
1619734200000|2021-04-29 22:10:00|29238.9|29208.9|29234.7|29204.7|29242.5|29212.5|29233.9|29203.9|0
1619734500000|2021-04-29 22:15:00|29235.9|29205.9|29237.4|29207.4|29238.9|29208.9|29234.9|29204.9|0
1619734800000|2021-04-29 22:20:00|29238.6|29208.6|29239.6|29209.6|29242|29212|29236|29206|0
1619735100000|2021-04-29 22:25:00|29240.8|29210.8|29239.6|29209.6|29242|29212|29239.6|29209.6|0
1619735400000|2021-04-29 22:30:00|29239.2|29209.2|29239.2|29209.2|29239.2|29209.2|29239.2|29209.2|0
1619735700000|2021-04-29 22:35:00|29238.6|29208.6|29232.5|29202.5|29238.6|29208.6|29232.5|29202.5|0
1619736000000|2021-04-29 22:40:00|29233.8|29203.8|29234.6|29204.6|29235|29205|29231.3|29201.3|0
1619736300000|2021-04-29 22:45:00|29233.4|29203.4|29230.8|29200.8|29233.4|29203.4|29230.8|29200.8|0
1619736600000|2021-04-29 22:50:00|29232|29202|29236.9|29206.9|29236.9|29206.9|29230.8|29200.8|0
1619736900000|2021-04-29 22:55:00|29235.7|29205.7|29236.9|29206.9|29238.1|29208.1|29235.7|29205.7|0
1619737200000|2021-04-29 23:00:00|29238.1|29208.1|29235.4|29205.4|29238.1|29208.1|29235.4|29205.4|0
1619737500000|2021-04-29 23:05:00|29234.8|29204.8|29232.5|29202.5|29235.4|29205.4|29231.9|29201.9|0
1619737800000|2021-04-29 23:10:00|29233.1|29203.1|29233.7|29203.7|29234.9|29204.9|29231.3|29201.3|0
1619738100000|2021-04-29 23:15:00|29234.9|29204.9|29233.7|29203.7|29234.9|29204.9|29232.5|29202.5|0
1619738400000|2021-04-29 23:20:00|29233.5|29203.5|29235.9|29205.9|29235.9|29205.9|29233.5|29203.5|0
1619738700000|2021-04-29 23:25:00|29234.9|29204.9|29236.1|29206.1|29241.3|29211.3|29234.9|29204.9|0
1619739000000|2021-04-29 23:30:00|29236.7|29206.7|29231|29201|29237.3|29207.3|29229.8|29199.8|0
1619739300000|2021-04-29 23:35:00|29229.8|29199.8|29217.5|29187.5|29229.8|29199.8|29217.5|29187.5|0
1619739600000|2021-04-29 23:40:00|29216.3|29186.3|29209.6|29179.6|29216.3|29186.3|29207.2|29177.2|0
1619739900000|2021-04-29 23:45:00|29208.4|29178.4|29218.7|29188.7|29222.7|29192.7|29208.4|29178.4|0
1619740200000|2021-04-29 23:50:00|29217.5|29187.5|29215|29185|29218.7|29188.7|29211.4|29181.4|0
1619740500000|2021-04-29 23:55:00|29216.2|29186.2|29216.8|29186.8|29219.3|29189.3|29214.4|29184.4|0
1619740800000|2021-04-30 00:00:00|29218|29188|29211.5|29181.5|29225.3|29195.3|29211|29181|0
1619741100000|2021-04-30 00:05:00|29211|29181|29193.3|29163.3|29212.2|29182.2|29183|29153|0
1619741400000|2021-04-30 00:10:00|29193.4|29163.4|29199.7|29169.7|29200.6|29170.6|29184.9|29154.9|0
1619741700000|2021-04-30 00:15:00|29198.5|29168.5|29197.6|29167.6|29203.5|29173.5|29187.8|29157.8|0
1619742000000|2021-04-30 00:20:00|29197|29167|29193.8|29163.8|29197|29167|29186.1|29156.1|0
1619742300000|2021-04-30 00:25:00|29190.2|29160.2|29197.2|29167.2|29197.8|29167.8|29180.5|29150.5|0
1619742600000|2021-04-30 00:30:00|29196.6|29166.6|29195|29165|29197.5|29167.5|29190.7|29160.7|0
1619742900000|2021-04-30 00:35:00|29194.4|29164.4|29197.6|29167.6|29199.6|29169.6|29189.2|29159.2|0
1619743200000|2021-04-30 00:40:00|29194|29164|29200.5|29170.5|29203.1|29173.1|29193.3|29163.3|0
1619743500000|2021-04-30 00:45:00|29200.2|29170.2|29202.4|29172.4|29204.2|29174.2|29198.1|29168.1|0
1619743800000|2021-04-30 00:50:00|29203|29173|29197.5|29167.5|29203|29173|29197.5|29167.5|0
1619744100000|2021-04-30 00:55:00|29198.1|29168.1|29191.4|29161.4|29198.7|29168.7|29190.2|29160.2|0
1619744400000|2021-04-30 01:00:00|29192|29162|29215.8|29185.8|29217|29187|29182.3|29152.3|0
1619744700000|2021-04-30 01:05:00|29215.2|29185.2|29211.4|29181.4|29221.3|29191.3|29211.4|29181.4|0
1619745000000|2021-04-30 01:10:00|29212|29182|29200.8|29170.8|29216.3|29186.3|29200.2|29170.2|0
1619745300000|2021-04-30 01:15:00|29202|29172|29099.3|29094.3|29202|29172|28986.3|28981.3|3762
1619745600000|2021-04-30 01:20:00|29100.8|29095.8|29084.3|29079.3|29110.3|29105.3|29070.8|29065.8|1025
1619745900000|2021-04-30 01:25:00|29084.8|29079.8|29083.3|29078.3|29098.3|29093.3|29048.3|29043.3|1225
1619746200000|2021-04-30 01:30:00|29080.8|29075.8|29086.3|29081.3|29133.8|29128.8|29046.3|29041.3|5118
1619746500000|2021-04-30 01:35:00|29085.3|29080.3|29091.8|29086.8|29121.8|29116.8|29049.3|29044.3|3303
1619746800000|2021-04-30 01:40:00|29090.3|29085.3|28920.8|28915.8|29090.3|29085.3|28911.8|28906.8|7449
1619747100000|2021-04-30 01:45:00|28918.8|28913.8|28936.8|28931.8|28938.8|28933.8|28869.8|28864.8|5228
1619747400000|2021-04-30 01:50:00|28935.3|28930.3|28946.3|28941.3|28946.8|28941.8|28876.8|28871.8|3063
1619747700000|2021-04-30 01:55:00|28946.8|28941.8|28904.8|28899.8|28949.8|28944.8|28901.8|28896.8|2194
1619748000000|2021-04-30 02:00:00|28902.8|28897.8|28860.3|28855.3|28902.8|28897.8|28856.3|28851.3|3184
1619748300000|2021-04-30 02:05:00|28858.8|28853.8|28879.3|28874.3|28902.8|28897.8|28855.3|28850.3|2322
1619748600000|2021-04-30 02:10:00|28878.3|28873.3|28854.3|28849.3|28881.8|28876.8|28848.3|28843.3|2191
1619748900000|2021-04-30 02:15:00|28854.8|28849.8|28814.3|28809.3|28859.8|28854.8|28810.3|28805.3|2654
1619749200000|2021-04-30 02:20:00|28815.8|28810.8|28825.3|28820.3|28842.8|28837.8|28795.8|28790.8|2334
1619749500000|2021-04-30 02:25:00|28824.8|28819.8|28821.8|28816.8|28838.8|28833.8|28798.8|28793.8|1641
1619749800000|2021-04-30 02:30:00|28819.8|28814.8|28837.8|28832.8|28857.8|28852.8|28811.8|28806.8|1564
1619750100000|2021-04-30 02:35:00|28837.3|28832.3|28865.3|28860.3|28868.8|28863.8|28832.3|28827.3|1301
1619750400000|2021-04-30 02:40:00|28864.8|28859.8|28830.8|28825.8|28867.3|28862.3|28825.3|28820.3|1208
1619750700000|2021-04-30 02:45:00|28831.8|28826.8|28834.3|28829.3|28844.3|28839.3|28808.8|28803.8|1197
1619751000000|2021-04-30 02:50:00|28834.8|28829.8|28815.8|28810.8|28838.3|28833.3|28811.8|28806.8|795
1619751300000|2021-04-30 02:55:00|28816.3|28811.3|28827.8|28822.8|28828.3|28823.3|28800.8|28795.8|826
1619751600000|2021-04-30 03:00:00|28828.8|28823.8|28831.3|28826.3|28839.8|28834.8|28816.8|28811.8|978
1619751900000|2021-04-30 03:05:00|28831.8|28826.8|28861.3|28856.3|28861.3|28856.3|28824.3|28819.3|961
1619752200000|2021-04-30 03:10:00|28860.8|28855.8|28849.3|28844.3|28866.8|28861.8|28841.3|28836.3|839
1619752500000|2021-04-30 03:15:00|28849.8|28844.8|28846.8|28841.8|28871.3|28866.3|28831.8|28826.8|948
1619752800000|2021-04-30 03:20:00|28847.3|28842.3|28828.3|28823.3|28848.8|28843.8|28822.3|28817.3|751
1619753100000|2021-04-30 03:25:00|28827.8|28822.8|28829.8|28824.8|28836.3|28831.3|28820.8|28815.8|603
1619753400000|2021-04-30 03:30:00|28830.3|28825.3|28820.8|28815.8|28830.8|28825.8|28813.8|28808.8|456
1619753700000|2021-04-30 03:35:00|28820.3|28815.3|28826.8|28821.8|28830.3|28825.3|28818.8|28813.8|309
1619754000000|2021-04-30 03:40:00|28827.3|28822.3|28827.8|28822.8|28830.3|28825.3|28813.8|28808.8|440
1619754300000|2021-04-30 03:45:00|28827.3|28822.3|28810.8|28805.8|28827.8|28822.8|28801.8|28796.8|642
1619754600000|2021-04-30 03:50:00|28810.3|28805.3|28825.8|28820.8|28828.8|28823.8|28798.3|28793.3|716
1619754900000|2021-04-30 03:55:00|28824.8|28819.8|28829.8|28824.8|28836.3|28831.3|28823.8|28818.8|530
1619755200000|2021-04-30 04:00:00|28842.3|28812.3|28853.7|28823.7|28853.7|28823.7|28842.3|28812.3|0
1619755500000|2021-04-30 04:05:00|28851.9|28821.9|28849.7|28819.7|28854|28824|28849.5|28819.5|0
1619755800000|2021-04-30 04:10:00|28849.4|28819.4|28840.6|28810.6|28849.4|28819.4|28839.7|28809.7|0
1619756100000|2021-04-30 04:15:00|28841|28811|28842.4|28812.4|28842.7|28812.7|28833.2|28803.2|0
1619756400000|2021-04-30 04:20:00|28838.4|28808.4|28838.7|28808.7|28845.5|28815.5|28838.4|28808.4|0
1619756700000|2021-04-30 04:25:00|28839.3|28809.3|28840.8|28810.8|28840.8|28810.8|28839|28809|0
1619757000000|2021-04-30 04:30:00|28840.2|28810.2|28845.7|28815.7|28845.7|28815.7|28839.6|28809.6|0
1619757300000|2021-04-30 04:35:00|28845.1|28815.1|28844.8|28814.8|28845.7|28815.7|28844.6|28814.6|0
1619757600000|2021-04-30 04:40:00|28845.4|28815.4|28846.2|28816.2|28846.2|28816.2|28845.4|28815.4|0
1619757900000|2021-04-30 04:45:00|28846.5|28816.5|28832.9|28802.9|28846.8|28816.8|28832.6|28802.6|0
1619758200000|2021-04-30 04:50:00|28833.5|28803.5|28833.5|28803.5|28833.5|28803.5|28832.9|28802.9|0
1619758500000|2021-04-30 04:55:00|28832.9|28802.9|28828.7|28798.7|28832.9|28802.9|28828.7|28798.7|0
1619758800000|2021-04-30 05:00:00|28833.5|28803.5|28839.8|28834.8|28849.8|28844.8|28817.3|28803.5|921
1619759100000|2021-04-30 05:05:00|28840.3|28835.3|28825.3|28820.3|28842.3|28837.3|28818.3|28813.3|471
1619759400000|2021-04-30 05:10:00|28824.8|28819.8|28785.3|28780.3|28826.3|28821.3|28783.3|28778.3|1227
1619759700000|2021-04-30 05:15:00|28784.3|28779.3|28761.8|28756.8|28785.8|28780.8|28754.8|28749.8|1985
1619760000000|2021-04-30 05:20:00|28761.3|28756.3|28754.8|28749.8|28762.8|28757.8|28747.8|28742.8|887
1619760300000|2021-04-30 05:25:00|28754.3|28749.3|28751.3|28746.3|28765.3|28760.3|28737.3|28732.3|1095
1619760600000|2021-04-30 05:30:00|28749.8|28744.8|28754.3|28749.3|28756.3|28751.3|28728.3|28723.3|1157
1619760900000|2021-04-30 05:35:00|28754.8|28749.8|28782.3|28777.3|28782.3|28777.3|28746.8|28741.8|834
1619761200000|2021-04-30 05:40:00|28781.3|28776.3|28776.8|28771.8|28781.3|28776.3|28754.8|28749.8|577
1619761500000|2021-04-30 05:45:00|28777.3|28772.3|28773.8|28768.8|28777.3|28772.3|28764.3|28759.3|536
1619761800000|2021-04-30 05:50:00|28772.8|28767.8|28792.8|28787.8|28796.3|28791.3|28763.8|28758.8|879
1619762100000|2021-04-30 05:55:00|28793.3|28788.3|28800.3|28795.3|28801.3|28796.3|28783.3|28778.3|743
1619762400000|2021-04-30 06:00:00|28799.3|28794.3|28816.3|28811.3|28824.8|28819.8|28790.8|28785.8|1341
1619762700000|2021-04-30 06:05:00|28815.8|28810.8|28807.8|28802.8|28817.8|28812.8|28801.8|28796.8|575
1619763000000|2021-04-30 06:10:00|28807.3|28802.3|28808.3|28803.3|28814.8|28809.8|28803.3|28798.3|440
1619763300000|2021-04-30 06:15:00|28808.8|28803.8|28818.3|28813.3|28820.8|28815.8|28800.3|28795.3|544
1619763600000|2021-04-30 06:20:00|28819.3|28814.3|28804.8|28799.8|28820.3|28815.3|28796.3|28791.3|571
1619763900000|2021-04-30 06:25:00|28805.3|28800.3|28775.8|28770.8|28809.8|28804.8|28775.8|28770.8|731
1619764200000|2021-04-30 06:30:00|28776.3|28771.3|28777.8|28772.8|28783.8|28778.8|28759.8|28754.8|970
1619764500000|2021-04-30 06:35:00|28778.3|28773.3|28788.3|28783.3|28790.3|28785.3|28764.8|28759.8|490
1619764800000|2021-04-30 06:40:00|28788.8|28783.8|28795.3|28790.3|28797.8|28792.8|28784.8|28779.8|446
1619765100000|2021-04-30 06:45:00|28795.8|28790.8|28777.3|28772.3|28799.3|28794.3|28777.3|28772.3|398
1619765400000|2021-04-30 06:50:00|28777.8|28772.8|28771.8|28766.8|28799.3|28794.3|28768.3|28763.3|1076
1619765700000|2021-04-30 06:55:00|28772.3|28767.3|28780.8|28775.8|28782.8|28777.8|28765.3|28760.3|538
1619766000000|2021-04-30 07:00:00|28779.8|28774.8|28742.3|28737.3|28783.3|28778.3|28737.3|28732.3|1303
1619766300000|2021-04-30 07:05:00|28742.8|28737.8|28749.3|28744.3|28759.8|28754.8|28730.3|28725.3|936
1619766600000|2021-04-30 07:10:00|28750.3|28745.3|28763.3|28758.3|28768.8|28763.8|28746.3|28741.3|815
1619766900000|2021-04-30 07:15:00|28763.8|28758.8|28707.3|28702.3|28769.8|28764.8|28706.3|28701.3|1428
1619767200000|2021-04-30 07:20:00|28706.8|28701.8|28693.3|28688.3|28714.3|28709.3|28684.3|28679.3|1791
1619767500000|2021-04-30 07:25:00|28694.8|28689.8|28702.8|28697.8|28711.3|28706.3|28686.8|28681.8|995
1619767800000|2021-04-30 07:30:00|28703.3|28698.3|28691.3|28686.3|28710.8|28705.8|28689.3|28684.3|812
1619768100000|2021-04-30 07:35:00|28690.8|28685.8|28668.8|28663.8|28697.3|28692.3|28668.8|28663.8|967
1619768400000|2021-04-30 07:40:00|28669.3|28664.3|28689.3|28684.3|28702.8|28697.8|28664.3|28659.3|1058
1619768700000|2021-04-30 07:45:00|28689.8|28684.8|28695.8|28690.8|28702.8|28697.8|28689.3|28684.3|686
1619769000000|2021-04-30 07:50:00|28694.8|28689.8|28687.8|28682.8|28703.8|28698.8|28674.3|28669.3|1330
1619769300000|2021-04-30 07:55:00|28687.3|28682.3|28678.3|28673.3|28700.8|28695.8|28666.3|28661.3|1341
1619769600000|2021-04-30 08:00:00|28650|28645|28615|28610|28656|28651|28602.5|28597.5|1849
1619769900000|2021-04-30 08:05:00|28614.5|28609.5|28605|28600|28632.5|28627.5|28601.5|28596.5|2045
1619770200000|2021-04-30 08:10:00|28607.5|28602.5|28598|28593|28629|28624|28595.5|28590.5|1350
1619770500000|2021-04-30 08:15:00|28597.5|28592.5|28626|28621|28626.5|28621.5|28592.5|28587.5|727
1619770800000|2021-04-30 08:20:00|28626.5|28621.5|28652|28647|28655.5|28650.5|28620.5|28615.5|1075
1619771100000|2021-04-30 08:25:00|28652.5|28647.5|28670.5|28665.5|28673|28668|28619|28614|1670
1619771400000|2021-04-30 08:30:00|28682.4|28652.4|28672|28642|28688|28658|28666.6|28636.6|0
1619771700000|2021-04-30 08:35:00|28675.6|28645.6|28670|28640|28675.6|28645.6|28667|28637|0
1619772000000|2021-04-30 08:40:00|28669.4|28639.4|28674.5|28644.5|28675.1|28645.1|28666.1|28636.1|0
1619772300000|2021-04-30 08:45:00|28670.9|28640.9|28674.2|28644.2|28683.5|28653.5|28669.7|28639.7|0
1619772600000|2021-04-30 08:50:00|28674.5|28644.5|28680.8|28650.8|28685|28655|28670.9|28640.9|0
1619772900000|2021-04-30 08:55:00|28681.1|28651.1|28670.3|28640.3|28681.1|28651.1|28666.4|28636.4|0
1619773200000|2021-04-30 09:00:00|28670.9|28640.9|28684.9|28654.9|28684.9|28654.9|28667.5|28637.5|0
1619773500000|2021-04-30 09:05:00|28681.3|28651.3|28692.2|28662.2|28693|28663|28676.5|28646.5|0
1619773800000|2021-04-30 09:10:00|28691.6|28661.6|28687.7|28657.7|28693|28663|28682.7|28652.7|0
1619774100000|2021-04-30 09:15:00|28662|28654|28656|28648|28687|28679|28656|28648|725
1619774400000|2021-04-30 09:20:00|28656.5|28648.5|28661.5|28653.5|28662.5|28654.5|28653.5|28645.5|126
1619774700000|2021-04-30 09:25:00|28661|28653|28657.5|28649.5|28669|28661|28656.5|28648.5|104
1619775000000|2021-04-30 09:30:00|28657|28649|28662.5|28654.5|28671.5|28663.5|28656|28648|125
1619775300000|2021-04-30 09:35:00|28662|28654|28645.5|28637.5|28665.5|28657.5|28645.5|28637.5|136
1619775600000|2021-04-30 09:40:00|28645|28637|28658.5|28650.5|28661|28653|28628|28620|181
1619775900000|2021-04-30 09:45:00|28659|28651|28665.5|28657.5|28670|28662|28658.5|28650.5|107
1619776200000|2021-04-30 09:50:00|28667|28659|28660.5|28652.5|28667|28659|28656.5|28648.5|54
1619776500000|2021-04-30 09:55:00|28661|28653|28660.5|28652.5|28667|28659|28655|28647|40
1619776800000|2021-04-30 10:00:00|28660|28652|28644|28636|28661|28653|28641.5|28633.5|68
1619777100000|2021-04-30 10:05:00|28645|28637|28663|28655|28664|28656|28636|28628|66
1619777400000|2021-04-30 10:10:00|28663.5|28655.5|28655.5|28647.5|28669|28661|28654.5|28646.5|104
1619777700000|2021-04-30 10:15:00|28654.5|28646.5|28656|28648|28663|28655|28650.5|28642.5|95
1619778000000|2021-04-30 10:20:00|28655.5|28647.5|28659|28651|28663.5|28655.5|28649|28641|72
1619778300000|2021-04-30 10:25:00|28658.5|28650.5|28666|28658|28667|28659|28655|28647|59
1619778600000|2021-04-30 10:30:00|28666.5|28658.5|28670.5|28662.5|28673|28665|28663.5|28655.5|48
1619778900000|2021-04-30 10:35:00|28673.5|28665.5|28663|28655|28674|28666|28651|28643|113
1619779200000|2021-04-30 10:40:00|28662.5|28654.5|28638|28630|28666|28658|28634.5|28626.5|206
1619779500000|2021-04-30 10:45:00|28637.5|28629.5|28622|28614|28640|28632|28616.5|28608.5|158
1619779800000|2021-04-30 10:50:00|28621.5|28613.5|28609|28601|28622.5|28614.5|28599.5|28591.5|162
1619780100000|2021-04-30 10:55:00|28610|28602|28614|28606|28619.5|28611.5|28609.5|28601.5|86
1619780400000|2021-04-30 11:00:00|28614.5|28606.5|28610.5|28602.5|28621|28613|28604.5|28596.5|95
1619780700000|2021-04-30 11:05:00|28611|28603|28616|28608|28619.5|28611.5|28610|28602|50
1619781000000|2021-04-30 11:10:00|28616.5|28608.5|28610.5|28602.5|28620|28612|28610.5|28602.5|93
1619781300000|2021-04-30 11:15:00|28611|28603|28607|28599|28617.5|28609.5|28604.5|28596.5|138
1619781600000|2021-04-30 11:20:00|28607.5|28599.5|28605|28597|28615|28607|28601.5|28593.5|93
1619781900000|2021-04-30 11:25:00|28605.5|28597.5|28624|28616|28625|28617|28603.5|28595.5|56
1619782200000|2021-04-30 11:30:00|28624.5|28616.5|28636.5|28628.5|28638|28630|28621.5|28613.5|98
1619782500000|2021-04-30 11:35:00|28636|28628|28636.5|28628.5|28642.5|28634.5|28633.5|28625.5|52
1619782800000|2021-04-30 11:40:00|28637|28629|28647.5|28639.5|28648.5|28640.5|28636.5|28628.5|58
1619783100000|2021-04-30 11:45:00|28648|28640|28644|28636|28653.5|28645.5|28643|28635|73
1619783400000|2021-04-30 11:50:00|28644.5|28636.5|28654|28646|28654|28646|28636|28628|46
1619783700000|2021-04-30 11:55:00|28654.5|28646.5|28660|28652|28660|28652|28652.5|28644.5|70
1619784000000|2021-04-30 12:00:00|28658|28650|28655|28647|28665|28657|28649.5|28641.5|84
1619784300000|2021-04-30 12:05:00|28654.5|28646.5|28665.5|28657.5|28666.5|28658.5|28651|28643|68
1619784600000|2021-04-30 12:10:00|28666|28658|28665|28657|28675.5|28667.5|28664.5|28656.5|94
1619784900000|2021-04-30 12:15:00|28665.5|28657.5|28664|28656|28674.5|28666.5|28658|28650|53
1619785200000|2021-04-30 12:20:00|28664.5|28656.5|28674|28666|28674|28666|28664.5|28656.5|49
1619785500000|2021-04-30 12:25:00|28673|28665|28666.5|28658.5|28680|28672|28665.5|28657.5|91
1619785800000|2021-04-30 12:30:00|28664.5|28656.5|28662|28654|28669.5|28661.5|28657|28649|138
1619786100000|2021-04-30 12:35:00|28662.5|28654.5|28674|28666|28679.5|28671.5|28655.5|28647.5|129
1619786400000|2021-04-30 12:40:00|28674.5|28666.5|28669|28661|28676|28668|28665|28657|54
1619786700000|2021-04-30 12:45:00|28669.5|28661.5|28674|28666|28678|28670|28664.5|28656.5|49
1619787000000|2021-04-30 12:50:00|28673.5|28665.5|28679|28671|28685|28677|28673.5|28665.5|57
1619787300000|2021-04-30 12:55:00|28679.5|28671.5|28684|28676|28686|28678|28672|28664|54
1619787600000|2021-04-30 13:00:00|28685|28677|28684|28676|28694.5|28686.5|28677.5|28669.5|190
1619787900000|2021-04-30 13:05:00|28683.5|28675.5|28679|28671|28685.5|28677.5|28677|28669|68
1619788200000|2021-04-30 13:10:00|28678.5|28670.5|28687.5|28679.5|28687.5|28679.5|28676|28668|45
1619788500000|2021-04-30 13:15:00|28687|28679|28690.5|28682.5|28693|28685|28680.5|28672.5|49
1619788800000|2021-04-30 13:20:00|28691|28683|28691|28683|28692.5|28684.5|28682.5|28674.5|46
1619789100000|2021-04-30 13:25:00|28691.5|28683.5|28687.5|28679.5|28698|28690|28684.5|28676.5|107
1619789400000|2021-04-30 13:30:00|28688|28680|28703.5|28695.5|28716|28708|28681.5|28673.5|208
1619789700000|2021-04-30 13:35:00|28704|28696|28721|28713|28726|28718|28697.5|28689.5|253
1619790000000|2021-04-30 13:40:00|28723.5|28715.5|28700|28692|28724.5|28716.5|28684|28676|294
1619790300000|2021-04-30 13:45:00|28700.5|28692.5|28712.5|28704.5|28720|28712|28700.5|28692.5|152
1619790600000|2021-04-30 13:50:00|28713|28705|28700|28692|28717|28709|28695|28687|125
1619790900000|2021-04-30 13:55:00|28700.5|28692.5|28698|28690|28704.5|28696.5|28680.5|28672.5|169
1619791200000|2021-04-30 14:00:00|28698.5|28690.5|28684|28676|28709|28701|28684|28676|152
1619791500000|2021-04-30 14:05:00|28683.5|28675.5|28685.5|28677.5|28687|28679|28650.5|28642.5|411
1619791800000|2021-04-30 14:10:00|28685|28677|28651|28643|28685|28677|28648.5|28640.5|147
1619792100000|2021-04-30 14:15:00|28650|28642|28656|28648|28670.5|28662.5|28650|28642|136
1619792400000|2021-04-30 14:20:00|28655.5|28647.5|28680.5|28672.5|28681.5|28673.5|28654.5|28646.5|177
1619792700000|2021-04-30 14:25:00|28681|28673|28700|28692|28709.5|28701.5|28676|28668|252
1619793000000|2021-04-30 14:30:00|28700.5|28692.5|28704.5|28696.5|28710.5|28702.5|28693.5|28685.5|128
1619793300000|2021-04-30 14:35:00|28705|28697|28672|28664|28710|28702|28669.5|28661.5|243
1619793600000|2021-04-30 14:40:00|28671.5|28663.5|28690.5|28682.5|28694|28686|28658|28650|216
1619793900000|2021-04-30 14:45:00|28691.5|28683.5|28704|28696|28715|28707|28685.5|28677.5|301
1619794200000|2021-04-30 14:50:00|28704.5|28696.5|28682|28674|28704.5|28696.5|28672|28664|234
1619794500000|2021-04-30 14:55:00|28683|28675|28673|28665|28686|28678|28668|28660|170
1619794800000|2021-04-30 15:00:00|28671.5|28663.5|28667.5|28659.5|28673|28665|28657|28649|221
1619795100000|2021-04-30 15:05:00|28666|28658|28637.5|28629.5|28675|28667|28633|28625|290
1619795400000|2021-04-30 15:10:00|28636.5|28628.5|28639.5|28631.5|28658|28650|28627.5|28619.5|209
1619795700000|2021-04-30 15:15:00|28639|28631|28667|28659|28668|28660|28628|28620|394
1619796000000|2021-04-30 15:20:00|28667.5|28659.5|28645|28637|28668.5|28660.5|28634.5|28626.5|305
1619796300000|2021-04-30 15:25:00|28644.5|28636.5|28625|28617|28650|28642|28617|28609|236
1619796600000|2021-04-30 15:30:00|28624.5|28616.5|28628|28620|28631.5|28623.5|28609|28601|219
1619796900000|2021-04-30 15:35:00|28628.5|28620.5|28628|28620|28637|28629|28617|28609|109
1619797200000|2021-04-30 15:40:00|28627.5|28619.5|28627|28619|28634|28626|28620.5|28612.5|119
1619797500000|2021-04-30 15:45:00|28626.5|28618.5|28637.5|28629.5|28641|28633|28626.5|28618.5|71
1619797800000|2021-04-30 15:50:00|28636|28628|28644.5|28636.5|28646|28638|28626|28618|112
1619798100000|2021-04-30 15:55:00|28644|28636|28636|28628|28646.5|28638.5|28631.5|28623.5|52
1619798400000|2021-04-30 16:00:00|28636.5|28628.5|28619|28611|28640.5|28632.5|28618|28610|87
1619798700000|2021-04-30 16:05:00|28618.5|28610.5|28639|28631|28645|28637|28616|28608|109
1619799000000|2021-04-30 16:10:00|28638.5|28630.5|28647.5|28639.5|28658.5|28650.5|28637|28629|106
1619799300000|2021-04-30 16:15:00|28648|28640|28657.5|28649.5|28657.5|28649.5|28639|28631|38
1619799600000|2021-04-30 16:20:00|28658|28650|28661.5|28653.5|28666|28658|28654|28646|71
1619799900000|2021-04-30 16:25:00|28662|28654|28659|28651|28668|28660|28656.5|28648.5|57
1619800200000|2021-04-30 16:30:00|28659.5|28651.5|28637.5|28629.5|28659.5|28651.5|28635.5|28627.5|51
1619800500000|2021-04-30 16:35:00|28637|28629|28636|28628|28641|28633|28630|28622|21
1619800800000|2021-04-30 16:40:00|28635.5|28627.5|28652.5|28644.5|28652.5|28644.5|28633|28625|59
1619801100000|2021-04-30 16:45:00|28653|28645|28646.5|28638.5|28655.5|28647.5|28639.5|28631.5|33
1619801400000|2021-04-30 16:50:00|28646|28638|28637.5|28629.5|28648.5|28640.5|28637|28629|18
1619801700000|2021-04-30 16:55:00|28638|28630|28641.5|28633.5|28641.5|28633.5|28622|28614|78
1619802000000|2021-04-30 17:00:00|28642.5|28634.5|28647.5|28639.5|28648|28640|28639.5|28631.5|40
1619802300000|2021-04-30 17:05:00|28648|28640|28653.5|28645.5|28653.5|28645.5|28644|28636|44
1619802600000|2021-04-30 17:10:00|28653|28645|28636.5|28628.5|28653|28645|28630.5|28622.5|23
1619802900000|2021-04-30 17:15:00|28637|28629|28640.5|28632.5|28644.5|28636.5|28635|28627|29
1619803200000|2021-04-30 17:20:00|28641|28633|28651.5|28643.5|28652|28644|28641|28633|26
1619803500000|2021-04-30 17:25:00|28651|28643|28640|28632|28651|28643|28636.5|28628.5|24
1619803800000|2021-04-30 17:30:00|28640.5|28632.5|28662|28654|28665.5|28657.5|28635.5|28627.5|85
1619804100000|2021-04-30 17:35:00|28662.5|28654.5|28648|28640|28664.5|28656.5|28644|28636|35
1619804400000|2021-04-30 17:40:00|28647.5|28639.5|28640|28632|28648|28640|28632|28624|26
1619804700000|2021-04-30 17:45:00|28639.5|28631.5|28627|28619|28639.5|28631.5|28619.5|28611.5|46
1619805000000|2021-04-30 17:50:00|28626.5|28618.5|28608.5|28600.5|28626.5|28618.5|28604.5|28596.5|86
1619805300000|2021-04-30 17:55:00|28606|28598|28593.5|28585.5|28609|28601|28593|28585|112
1619805600000|2021-04-30 18:00:00|28591.5|28583.5|28587|28579|28602|28594|28581.5|28573.5|127
1619805900000|2021-04-30 18:05:00|28587.5|28579.5|28596|28588|28600|28592|28582|28574|39
1619806200000|2021-04-30 18:10:00|28596.5|28588.5|28602.5|28594.5|28611.5|28603.5|28589.5|28581.5|26
1619806500000|2021-04-30 18:15:00|28603|28595|28599|28591|28610.5|28602.5|28596.5|28588.5|70
1619806800000|2021-04-30 18:20:00|28599.5|28591.5|28598|28590|28610|28602|28594.5|28586.5|43
1619807100000|2021-04-30 18:25:00|28598.5|28590.5|28602|28594|28606.5|28598.5|28588.5|28580.5|24
1619807400000|2021-04-30 18:30:00|28602.5|28594.5|28597.5|28589.5|28603.5|28595.5|28587|28579|61
1619807700000|2021-04-30 18:35:00|28598|28590|28587.5|28579.5|28598.5|28590.5|28587|28579|29
1619808000000|2021-04-30 18:40:00|28588|28580|28594.5|28586.5|28599.5|28591.5|28587.5|28579.5|26
1619808300000|2021-04-30 18:45:00|28595|28587|28592.5|28584.5|28600|28592|28583.5|28575.5|65
1619808600000|2021-04-30 18:50:00|28592|28584|28587|28579|28592|28584|28576|28568|88
1619808900000|2021-04-30 18:55:00|28586|28578|28588.9|28558.9|28589.5|28581.5|28574.5|28558.9|106
1619809200000|2021-04-30 19:00:00|28589.1|28559.1|28593.8|28563.8|28599.8|28569.8|28585.9|28555.9|0
1619809500000|2021-04-30 19:05:00|28594|28564|28577.6|28547.6|28598.5|28568.5|28569.2|28539.2|0
1619809800000|2021-04-30 19:10:00|28577.3|28547.3|28551.3|28521.3|28583.8|28553.8|28550.6|28520.6|0
1619810100000|2021-04-30 19:15:00|28551|28521|28545.9|28515.9|28556.1|28526.1|28539.1|28509.1|0
1619810400000|2021-04-30 19:20:00|28545.6|28515.6|28571|28541|28582|28552|28544.7|28514.7|0
1619810700000|2021-04-30 19:25:00|28571.3|28541.3|28593.5|28563.5|28597.2|28567.2|28571|28541|0
1619811000000|2021-04-30 19:30:00|28593.2|28563.2|28591.2|28561.2|28603.5|28573.5|28588|28558|0
1619811300000|2021-04-30 19:35:00|28591|28561|28600.4|28570.4|28604.2|28574.2|28590.7|28560.7|0
1619811600000|2021-04-30 19:40:00|28600.2|28570.2|28583.9|28553.9|28600.2|28570.2|28583.9|28553.9|0
1619811900000|2021-04-30 19:45:00|28585.8|28555.8|28613.8|28583.8|28614.5|28584.5|28566|28536|0
1619812200000|2021-04-30 19:50:00|28613.6|28583.6|28600.9|28570.9|28613.6|28583.6|28596.3|28566.3|0
1619812500000|2021-04-30 19:55:00|28601.4|28571.4|28633.9|28603.9|28640.1|28610.1|28584.6|28554.6|0
1619812800000|2021-04-30 20:00:00|28629.2|28599.2|28647|28617|28652.4|28622.4|28629.2|28599.2|0
1619813100000|2021-04-30 20:05:00|28648.2|28618.2|28645.9|28615.9|28648.5|28618.5|28643.4|28613.4|0
1619813400000|2021-04-30 20:10:00|28647.1|28617.1|28650|28620|28653.2|28623.2|28647.1|28617.1|0
1619813700000|2021-04-30 20:15:00|28648.1|28618.1|28648.2|28618.2|28650.1|28620.1|28648.1|28618.1|0
1619814000000|2021-04-30 20:20:00|28647.1|28617.1|28649|28619|28651.1|28621.1|28647.1|28617.1|0
1619814300000|2021-04-30 20:25:00|28649.2|28619.2|28649.9|28619.9|28652|28622|28648.7|28618.7|0
1619814600000|2021-04-30 20:30:00|28646.4|28616.4|28650|28620|28651.2|28621.2|28645.3|28615.3|0
1619814900000|2021-04-30 20:35:00|28652.4|28622.4|28651.2|28621.2|28653.6|28623.6|28650|28620|0
1619815200000|2021-04-30 20:40:00|28652.4|28622.4|28654.8|28624.8|28656|28626|28648.8|28618.8|0
1619815500000|2021-04-30 20:45:00|28656|28626|28652.4|28622.4|28656|28626|28651.2|28621.2|0
1619815800000|2021-04-30 20:50:00|28651.2|28621.2|28649|28619|28652.6|28622.6|28648.9|28618.9|0
1619816100000|2021-04-30 20:55:00|28650.2|28620.2|28646.6|28616.6|28650.2|28620.2|28640.7|28610.7|0
1619992800000|2021-05-02 22:00:00|28673.5|28643.5|28675.2|28645.2|28680.8|28650.8|28672.3|28642.3|0
1619993100000|2021-05-02 22:05:00|28675.8|28645.8|28675.5|28645.5|28678.2|28648.2|28669.4|28639.4|0
1619993400000|2021-05-02 22:10:00|28674.9|28644.9|28669.6|28639.6|28682.2|28652.2|28668.4|28638.4|0
1619993700000|2021-05-02 22:15:00|28669|28639|28683.5|28653.5|28684.7|28654.7|28668.4|28638.4|0
1619994000000|2021-05-02 22:20:00|28684.7|28654.7|28686.4|28656.4|28688.2|28658.2|28683.5|28653.5|0
1619994300000|2021-05-02 22:25:00|28685.2|28655.2|28694.8|28664.8|28696.1|28666.1|28684|28654|0
1619994600000|2021-05-02 22:30:00|28695.4|28665.4|28697|28667|28697.2|28667.2|28693.1|28663.1|0
1619994900000|2021-05-02 22:35:00|28697.6|28667.6|28695|28665|28700.6|28670.6|28694.5|28664.5|0
1619995200000|2021-05-02 22:40:00|28695.6|28665.6|28695.4|28665.4|28701.3|28671.3|28694.2|28664.2|0
1619995500000|2021-05-02 22:45:00|28695.9|28665.9|28693.9|28663.9|28697.2|28667.2|28692.7|28662.7|0
1619995800000|2021-05-02 22:50:00|28695.1|28665.1|28693.1|28663.1|28695.1|28665.1|28689.7|28659.7|0
1619996100000|2021-05-02 22:55:00|28694.3|28664.3|28695.5|28665.5|28696.1|28666.1|28693|28663|0
1619996400000|2021-05-02 23:00:00|28696.7|28666.7|28701.3|28671.3|28702.5|28672.5|28695.5|28665.5|0
1619996700000|2021-05-02 23:05:00|28702.5|28672.5|28701.2|28671.2|28703.5|28673.5|28692.9|28662.9|0
1619997000000|2021-05-02 23:10:00|28701.8|28671.8|28705.6|28675.6|28705.6|28675.6|28701.7|28671.7|0
1619997300000|2021-05-02 23:15:00|28704.9|28674.9|28702.9|28672.9|28708|28678|28698.5|28668.5|0
1619997600000|2021-05-02 23:20:00|28703.5|28673.5|28704.8|28674.8|28706|28676|28702.4|28672.4|0
1619997900000|2021-05-02 23:25:00|28705.3|28675.3|28702.3|28672.3|28705.3|28675.3|28701.7|28671.7|0
1619998200000|2021-05-02 23:30:00|28702.8|28672.8|28706.2|28676.2|28706.2|28676.2|28701.4|28671.4|0
1619998500000|2021-05-02 23:35:00|28705.6|28675.6|28706.7|28676.7|28706.7|28676.7|28699.3|28669.3|0
1619998800000|2021-05-02 23:40:00|28707.3|28677.3|28706.6|28676.6|28707.9|28677.9|28705.4|28675.4|0
1619999100000|2021-05-02 23:45:00|28707.1|28677.1|28713.7|28683.7|28714.9|28684.9|28706.6|28676.6|0
1619999400000|2021-05-02 23:50:00|28714.2|28684.2|28710.7|28680.7|28716.2|28686.2|28710.4|28680.4|0
1619999700000|2021-05-02 23:55:00|28711.9|28681.9|28711.1|28681.1|28711.9|28681.9|28708.7|28678.7|0
1620000000000|2021-05-03 00:00:00|28712.3|28682.3|28725.6|28695.6|28726.3|28696.3|28708.7|28678.7|0
1620000300000|2021-05-03 00:05:00|28726.2|28696.2|28724|28694|28727.7|28697.7|28722.8|28692.8|0
1620000600000|2021-05-03 00:10:00|28723.3|28693.3|28732.6|28702.6|28732.7|28702.7|28723.1|28693.1|0
1620000900000|2021-05-03 00:15:00|28732.2|28702.2|28741.8|28711.8|28741.8|28711.8|28724.1|28694.1|0
1620001200000|2021-05-03 00:20:00|28742.4|28712.4|28745.2|28715.2|28745.7|28715.7|28738.1|28708.1|0
1620001500000|2021-05-03 00:25:00|28745.5|28715.5|28749.2|28719.2|28753.4|28723.4|28744.8|28714.8|0
1620001800000|2021-05-03 00:30:00|28752.8|28722.8|28757.1|28727.1|28759.5|28729.5|28752.2|28722.2|0
1620002100000|2021-05-03 00:35:00|28758.4|28728.4|28752.4|28722.4|28760.8|28730.8|28751.8|28721.8|0
1620002400000|2021-05-03 00:40:00|28752.1|28722.1|28751.3|28721.3|28752.1|28722.1|28738.2|28708.2|0
1620002700000|2021-05-03 00:45:00|28751.9|28721.9|28746.9|28716.9|28752.5|28722.5|28740.9|28710.9|0
1620003000000|2021-05-03 00:50:00|28745.1|28715.1|28748.1|28718.1|28748.1|28718.1|28742.3|28712.3|0
1620003300000|2021-05-03 00:55:00|28748.3|28718.3|28746.9|28716.9|28748.7|28718.7|28746.3|28716.3|0
1620003600000|2021-05-03 01:00:00|28747.1|28717.1|28740.9|28710.9|28747.5|28717.5|28739.7|28709.7|0
1620003900000|2021-05-03 01:05:00|28740.6|28710.6|28734.9|28704.9|28740.9|28710.9|28734.9|28704.9|0
1620004200000|2021-05-03 01:10:00|28735.2|28705.2|28687.2|28657.2|28740.9|28710.9|28687.2|28657.2|0
1620004500000|2021-05-03 01:15:00|28686.7|28656.7|28670.7|28665.7|28706.7|28701.7|28634.2|28629.2|2424
1620004800000|2021-05-03 01:20:00|28671.2|28666.2|28650.7|28645.7|28680.7|28675.7|28640.7|28635.7|1161
1620005100000|2021-05-03 01:25:00|28651.2|28646.2|28640.7|28635.7|28668.2|28663.2|28616.7|28611.7|1120
1620005400000|2021-05-03 01:30:00|28645.2|28640.2|28431.2|28426.2|28661.7|28656.7|28381.7|28376.7|6854
1620005700000|2021-05-03 01:35:00|28431.7|28426.7|28520.7|28515.7|28525.2|28520.2|28388.7|28383.7|4404
1620006000000|2021-05-03 01:40:00|28522.7|28517.7|28431.7|28426.7|28529.7|28524.7|28399.2|28394.2|3219
1620006300000|2021-05-03 01:45:00|28431.2|28426.2|28370.7|28365.7|28431.2|28426.2|28337.7|28332.7|3925
1620006600000|2021-05-03 01:50:00|28371.7|28366.7|28380.7|28375.7|28384.2|28379.2|28311.7|28306.7|2783
1620006900000|2021-05-03 01:55:00|28380.2|28375.2|28364.2|28359.2|28384.7|28379.7|28325.7|28320.7|1975
1620007200000|2021-05-03 02:00:00|28362.7|28357.7|28295.2|28290.2|28362.7|28357.7|28258.2|28253.2|3553
1620007500000|2021-05-03 02:05:00|28292.7|28287.7|28249.7|28244.7|28292.7|28287.7|28226.7|28221.7|2609
1620007800000|2021-05-03 02:10:00|28250.7|28245.7|28236.7|28231.7|28263.2|28258.2|28204.2|28199.2|2607
1620008100000|2021-05-03 02:15:00|28237.7|28232.7|28245.7|28240.7|28257.2|28252.2|28208.7|28203.7|1783
1620008400000|2021-05-03 02:20:00|28245.2|28240.2|28282.2|28277.2|28282.2|28277.2|28229.7|28224.7|1963
1620008700000|2021-05-03 02:25:00|28281.7|28276.7|28266.7|28261.7|28283.7|28278.7|28231.2|28226.2|1422
1620009000000|2021-05-03 02:30:00|28267.7|28262.7|28294.7|28289.7|28306.7|28301.7|28238.7|28233.7|1649
1620009300000|2021-05-03 02:35:00|28294.2|28289.2|28277.7|28272.7|28299.2|28294.2|28273.7|28268.7|1020
1620009600000|2021-05-03 02:40:00|28277.2|28272.2|28269.2|28264.2|28278.7|28273.7|28252.7|28247.7|1039
1620009900000|2021-05-03 02:45:00|28271.7|28266.7|28268.2|28263.2|28282.2|28277.2|28254.7|28249.7|839
1620010200000|2021-05-03 02:50:00|28267.7|28262.7|28234.7|28229.7|28269.2|28264.2|28229.2|28224.2|1156
1620010500000|2021-05-03 02:55:00|28234.2|28229.2|28237.2|28232.2|28253.7|28248.7|28220.2|28215.2|938
1620010800000|2021-05-03 03:00:00|28239.7|28234.7|28253.7|28248.7|28262.7|28257.7|28228.7|28223.7|920
1620011100000|2021-05-03 03:05:00|28253.2|28248.2|28241.7|28236.7|28257.2|28252.2|28215.2|28210.2|952
1620011400000|2021-05-03 03:10:00|28242.2|28237.2|28263.7|28258.7|28270.2|28265.2|28219.7|28214.7|973
1620011700000|2021-05-03 03:15:00|28264.2|28259.2|28249.7|28244.7|28265.2|28260.2|28233.2|28228.2|890
1620012000000|2021-05-03 03:20:00|28249.2|28244.2|28217.7|28212.7|28264.2|28259.2|28197.7|28192.7|1525
1620012300000|2021-05-03 03:25:00|28218.2|28213.2|28232.7|28227.7|28245.7|28240.7|28218.2|28213.2|804
1620012600000|2021-05-03 03:30:00|28233.2|28228.2|28241.7|28236.7|28244.7|28239.7|28214.7|28209.7|784
1620012900000|2021-05-03 03:35:00|28241.2|28236.2|28230.2|28225.2|28242.2|28237.2|28218.7|28213.7|424
1620013200000|2021-05-03 03:40:00|28229.7|28224.7|28223.7|28218.7|28229.7|28224.7|28206.2|28201.2|586
1620013500000|2021-05-03 03:45:00|28224.2|28219.2|28239.7|28234.7|28242.2|28237.2|28212.7|28207.7|534
1620013800000|2021-05-03 03:50:00|28239.2|28234.2|28244.7|28239.7|28246.7|28241.7|28224.7|28219.7|690
1620014100000|2021-05-03 03:55:00|28245.2|28240.2|28244.2|28239.2|28254.7|28249.7|28239.2|28234.2|645
1620014400000|2021-05-03 04:00:00|28257.1|28227.1|28255.6|28225.6|28258.8|28228.8|28253.5|28223.5|0
1620014700000|2021-05-03 04:05:00|28255.4|28225.4|28257.8|28227.8|28257.8|28227.8|28248.9|28218.9|0
1620015000000|2021-05-03 04:10:00|28258.1|28228.1|28253.9|28223.9|28259.9|28229.9|28251.6|28221.6|0
1620015300000|2021-05-03 04:15:00|28254.5|28224.5|28254.5|28224.5|28254.5|28224.5|28253.9|28223.9|0
1620015600000|2021-05-03 04:20:00|28254.2|28224.2|28253.4|28223.4|28254.2|28224.2|28252.8|28222.8|0
1620015900000|2021-05-03 04:25:00|28253|28223|28252.8|28222.8|28253.1|28223.1|28249.9|28219.9|0
1620016200000|2021-05-03 04:30:00|28252.5|28222.5|28249.6|28219.6|28254.2|28224.2|28249.6|28219.6|0
1620016500000|2021-05-03 04:35:00|28249.5|28219.5|28248.9|28218.9|28250.1|28220.1|28248.9|28218.9|0
1620016800000|2021-05-03 04:40:00|28249.2|28219.2|28254.1|28224.1|28254.1|28224.1|28248.9|28218.9|0
1620017100000|2021-05-03 04:45:00|28253.8|28223.8|28254.2|28224.2|28254.6|28224.6|28253.2|28223.2|0
1620017400000|2021-05-03 04:50:00|28256|28226|28263.7|28233.7|28263.7|28233.7|28256|28226|0
1620017700000|2021-05-03 04:55:00|28263.4|28233.4|28268.4|28238.4|28268.4|28238.4|28263.1|28233.1|0
1620018000000|2021-05-03 05:00:00|28257.8|28227.8|28226.2|28221.2|28257.8|28240.2|28203.7|28198.7|1450
1620018300000|2021-05-03 05:05:00|28226.7|28221.7|28239.2|28234.2|28246.2|28241.2|28221.2|28216.2|440
1620018600000|2021-05-03 05:10:00|28237.7|28232.7|28236.7|28231.7|28259.7|28254.7|28226.7|28221.7|617
1620018900000|2021-05-03 05:15:00|28236.2|28231.2|28259.7|28254.7|28260.2|28255.2|28233.2|28228.2|498
1620019200000|2021-05-03 05:20:00|28259.2|28254.2|28250.7|28245.7|28276.7|28271.7|28249.2|28244.2|780
1620019500000|2021-05-03 05:25:00|28251.2|28246.2|28245.2|28240.2|28259.7|28254.7|28233.7|28228.7|366
1620019800000|2021-05-03 05:30:00|28246.2|28241.2|28228.7|28223.7|28250.2|28245.2|28213.2|28208.2|713
1620020100000|2021-05-03 05:35:00|28227.7|28222.7|28228.2|28223.2|28233.2|28228.2|28222.2|28217.2|259
1620020400000|2021-05-03 05:40:00|28228.7|28223.7|28249.2|28244.2|28249.2|28244.2|28228.7|28223.7|348
1620020700000|2021-05-03 05:45:00|28248.7|28243.7|28238.2|28233.2|28254.7|28249.7|28234.7|28229.7|325
1620021000000|2021-05-03 05:50:00|28237.2|28232.2|28241.7|28236.7|28246.2|28241.2|28228.2|28223.2|335
1620021300000|2021-05-03 05:55:00|28241.2|28236.2|28251.7|28246.7|28252.2|28247.2|28231.7|28226.7|388
1620021600000|2021-05-03 06:00:00|28251.2|28246.2|28231.7|28226.7|28257.7|28252.7|28228.2|28223.2|549
1620021900000|2021-05-03 06:05:00|28232.2|28227.2|28258.2|28253.2|28266.7|28261.7|28230.7|28225.7|758
1620022200000|2021-05-03 06:10:00|28257.7|28252.7|28271.7|28266.7|28273.7|28268.7|28257.2|28252.2|444
1620022500000|2021-05-03 06:15:00|28272.2|28267.2|28260.7|28255.7|28274.2|28269.2|28254.7|28249.7|430
1620022800000|2021-05-03 06:20:00|28261.2|28256.2|28239.7|28234.7|28264.2|28259.2|28229.7|28224.7|1080
1620023100000|2021-05-03 06:25:00|28239.2|28234.2|28255.2|28250.2|28255.7|28250.7|28231.2|28226.2|529
1620023400000|2021-05-03 06:30:00|28254.2|28249.2|28235.2|28230.2|28266.7|28261.7|28228.2|28223.2|897
1620023700000|2021-05-03 06:35:00|28234.7|28229.7|28215.7|28210.7|28236.7|28231.7|28208.7|28203.7|815
1620024000000|2021-05-03 06:40:00|28216.2|28211.2|28241.7|28236.7|28244.2|28239.2|28204.7|28199.7|681
1620024300000|2021-05-03 06:45:00|28242.2|28237.2|28245.7|28240.7|28258.2|28253.2|28238.2|28233.2|662
1620024600000|2021-05-03 06:50:00|28245.2|28240.2|28256.7|28251.7|28257.2|28252.2|28244.7|28239.7|476
1620024900000|2021-05-03 06:55:00|28257.2|28252.2|28244.7|28239.7|28260.7|28255.7|28231.2|28226.2|956
1620025200000|2021-05-03 07:00:00|28245.2|28240.2|28264.2|28259.2|28280.2|28275.2|28241.7|28236.7|1341
1620025500000|2021-05-03 07:05:00|28263.7|28258.7|28272.2|28267.2|28272.2|28267.2|28244.7|28239.7|716
1620025800000|2021-05-03 07:10:00|28271.7|28266.7|28243.7|28238.7|28277.7|28272.7|28239.7|28234.7|793
1620026100000|2021-05-03 07:15:00|28243.2|28238.2|28245.7|28240.7|28258.2|28253.2|28237.7|28232.7|565
1620026400000|2021-05-03 07:20:00|28246.2|28241.2|28277.7|28272.7|28278.2|28273.2|28242.7|28237.7|678
1620026700000|2021-05-03 07:25:00|28277.2|28272.2|28283.7|28278.7|28293.7|28288.7|28272.2|28267.2|959
1620027000000|2021-05-03 07:30:00|28283.2|28278.2|28304.7|28299.7|28309.7|28304.7|28277.2|28272.2|938
1620027300000|2021-05-03 07:35:00|28303.2|28298.2|28284.2|28279.2|28307.2|28302.2|28279.7|28274.7|849
1620027600000|2021-05-03 07:40:00|28284.7|28279.7|28304.2|28299.2|28304.2|28299.2|28283.2|28278.2|538
1620027900000|2021-05-03 07:45:00|28303.7|28298.7|28316.7|28311.7|28323.7|28318.7|28302.7|28297.7|875
1620028200000|2021-05-03 07:50:00|28317.2|28312.2|28304.7|28299.7|28323.2|28318.2|28297.2|28292.2|1130
1620028500000|2021-05-03 07:55:00|28304.2|28299.2|28284.7|28279.7|28308.7|28303.7|28280.7|28275.7|1253
1620028800000|2021-05-03 08:00:00|28281.8|28276.8|28265.3|28260.3|28287.8|28282.8|28264.3|28259.3|776
1620029100000|2021-05-03 08:05:00|28266.3|28261.3|28275.3|28270.3|28288.3|28283.3|28266.3|28261.3|969
1620029400000|2021-05-03 08:10:00|28276.8|28271.8|28266.3|28261.3|28283.3|28278.3|28265.8|28260.8|658
1620029700000|2021-05-03 08:15:00|28267.3|28262.3|28257.3|28252.3|28276.3|28271.3|28256.3|28251.3|452
1620030000000|2021-05-03 08:20:00|28257.8|28252.8|28229.8|28224.8|28257.8|28252.8|28227.8|28222.8|977
1620030300000|2021-05-03 08:25:00|28231.3|28226.3|28269.3|28264.3|28273.3|28268.3|28226.8|28221.8|1111
1620030600000|2021-05-03 08:30:00|28280.8|28250.8|28272.4|28242.4|28281.4|28251.4|28271.2|28241.2|0
1620030900000|2021-05-03 08:35:00|28273|28243|28257.3|28227.3|28273|28243|28257.3|28227.3|0
1620031200000|2021-05-03 08:40:00|28256.7|28226.7|28251.4|28221.4|28257.3|28227.3|28247.9|28217.9|0
1620031500000|2021-05-03 08:45:00|28251.6|28221.6|28263.8|28233.8|28270.3|28240.3|28251.4|28221.4|0
1620031800000|2021-05-03 08:50:00|28263.5|28233.5|28255.1|28225.1|28267|28237|28248.9|28218.9|0
1620032100000|2021-05-03 08:55:00|28258.7|28228.7|28250.8|28220.8|28258.7|28228.7|28248|28218|0
1620032400000|2021-05-03 09:00:00|28251.1|28221.1|28249.5|28219.5|28253.7|28223.7|28247.5|28217.5|0
1620032700000|2021-05-03 09:05:00|28249.2|28219.2|28235.4|28205.4|28249.5|28219.5|28221.9|28191.9|0
1620033000000|2021-05-03 09:10:00|28231.9|28201.9|28226.2|28196.2|28237.2|28207.2|28223.8|28193.8|0
1620033300000|2021-05-03 09:15:00|28258.8|28250.8|28274.3|28266.3|28288.3|28280.3|28258.8|28250.8|510
1620033600000|2021-05-03 09:20:00|28273.8|28265.8|28268.8|28260.8|28279.3|28271.3|28257.8|28249.8|183
1620033900000|2021-05-03 09:25:00|28267.3|28259.3|28244.3|28236.3|28267.8|28259.8|28243.8|28235.8|144
1620034200000|2021-05-03 09:30:00|28243.8|28235.8|28227.8|28219.8|28245.3|28237.3|28225.3|28217.3|188
1620034500000|2021-05-03 09:35:00|28228.3|28220.3|28241.8|28233.8|28242.8|28234.8|28224.3|28216.3|100
1620034800000|2021-05-03 09:40:00|28242.3|28234.3|28227.8|28219.8|28242.3|28234.3|28225.8|28217.8|85
1620035100000|2021-05-03 09:45:00|28228.3|28220.3|28249.8|28241.8|28252.8|28244.8|28226.3|28218.3|74
1620035400000|2021-05-03 09:50:00|28250.8|28242.8|28253.3|28245.3|28255.8|28247.8|28243.8|28235.8|51
1620035700000|2021-05-03 09:55:00|28252.8|28244.8|28263.3|28255.3|28264.3|28256.3|28250.8|28242.8|54
1620036000000|2021-05-03 10:00:00|28265.3|28257.3|28266.8|28258.8|28271.8|28263.8|28260.8|28252.8|74
1620036300000|2021-05-03 10:05:00|28266.3|28258.3|28263.3|28255.3|28272.8|28264.8|28261.8|28253.8|57
1620036600000|2021-05-03 10:10:00|28263.8|28255.8|28271.3|28263.3|28277.8|28269.8|28261.8|28253.8|112
1620036900000|2021-05-03 10:15:00|28270.8|28262.8|28285.8|28277.8|28291.3|28283.3|28270.8|28262.8|123
1620037200000|2021-05-03 10:20:00|28286.8|28278.8|28292.8|28284.8|28295.3|28287.3|28283.3|28275.3|88
1620037500000|2021-05-03 10:25:00|28293.3|28285.3|28293.3|28285.3|28297.8|28289.8|28290.8|28282.8|64
1620037800000|2021-05-03 10:30:00|28294.8|28286.8|28312.3|28304.3|28314.8|28306.8|28294.8|28286.8|152
1620038100000|2021-05-03 10:35:00|28313.3|28305.3|28329.8|28321.8|28333.3|28325.3|28313.3|28305.3|208
1620038400000|2021-05-03 10:40:00|28330.3|28322.3|28330.3|28322.3|28344.3|28336.3|28329.8|28321.8|171
1620038700000|2021-05-03 10:45:00|28331.3|28323.3|28334.3|28326.3|28336.8|28328.8|28324.8|28316.8|150
1620039000000|2021-05-03 10:50:00|28334.8|28326.8|28336.3|28328.3|28342.8|28334.8|28332.8|28324.8|106
1620039300000|2021-05-03 10:55:00|28336.8|28328.8|28333.8|28325.8|28337.8|28329.8|28324.8|28316.8|117
1620039600000|2021-05-03 11:00:00|28335.3|28327.3|28350.3|28342.3|28350.8|28342.8|28335.3|28327.3|150
1620039900000|2021-05-03 11:05:00|28349.8|28341.8|28349.3|28341.3|28350.3|28342.3|28344.8|28336.8|70
1620040200000|2021-05-03 11:10:00|28348.8|28340.8|28346.8|28338.8|28349.3|28341.3|28340.8|28332.8|68
1620040500000|2021-05-03 11:15:00|28347.3|28339.3|28361.3|28353.3|28361.8|28353.8|28346.8|28338.8|134
1620040800000|2021-05-03 11:20:00|28359.8|28351.8|28363.8|28355.8|28366.3|28358.3|28359.3|28351.3|117
1620041100000|2021-05-03 11:25:00|28363.3|28355.3|28374.8|28366.8|28378.3|28370.3|28361.3|28353.3|168
1620041400000|2021-05-03 11:30:00|28375.3|28367.3|28377.3|28369.3|28382.3|28374.3|28373.8|28365.8|98
1620041700000|2021-05-03 11:35:00|28377.8|28369.8|28364.3|28356.3|28380.3|28372.3|28364.3|28356.3|136
1620042000000|2021-05-03 11:40:00|28363.8|28355.8|28357.3|28349.3|28366.8|28358.8|28356.3|28348.3|112
1620042300000|2021-05-03 11:45:00|28357.8|28349.8|28366.8|28358.8|28370.8|28362.8|28357.8|28349.8|67
1620042600000|2021-05-03 11:50:00|28366.3|28358.3|28368.3|28360.3|28370.3|28362.3|28360.8|28352.8|44
1620042900000|2021-05-03 11:55:00|28368.8|28360.8|28362.3|28354.3|28372.3|28364.3|28362.3|28354.3|49
1620043200000|2021-05-03 12:00:00|28362.8|28354.8|28368.3|28360.3|28370.8|28362.8|28362.8|28354.8|63
1620043500000|2021-05-03 12:05:00|28367.8|28359.8|28369.3|28361.3|28370.8|28362.8|28367.3|28359.3|145
1620043800000|2021-05-03 12:10:00|28368.8|28360.8|28369.3|28361.3|28370.8|28362.8|28365.3|28357.3|100
1620044100000|2021-05-03 12:15:00|28369.8|28361.8|28369.8|28361.8|28370.8|28362.8|28364.8|28356.8|74
1620044400000|2021-05-03 12:20:00|28370.8|28362.8|28369.8|28361.8|28371.8|28363.8|28368.8|28360.8|142
1620044700000|2021-05-03 12:25:00|28370.3|28362.3|28372.3|28364.3|28372.3|28364.3|28364.8|28356.8|90
1620045000000|2021-05-03 12:30:00|28372.8|28364.8|28374.3|28366.3|28379.3|28371.3|28372.3|28364.3|72
1620045300000|2021-05-03 12:35:00|28374.8|28366.8|28367.8|28359.8|28374.8|28366.8|28366.3|28358.3|57
1620045600000|2021-05-03 12:40:00|28368.3|28360.3|28374.3|28366.3|28374.3|28366.3|28362.3|28354.3|63
1620045900000|2021-05-03 12:45:00|28374.8|28366.8|28373.3|28365.3|28375.3|28367.3|28366.8|28358.8|66
1620046200000|2021-05-03 12:50:00|28373.8|28365.8|28365.3|28357.3|28380.8|28372.8|28365.3|28357.3|88
1620046500000|2021-05-03 12:55:00|28365.8|28357.8|28354.3|28346.3|28369.8|28361.8|28354.3|28346.3|67
1620046800000|2021-05-03 13:00:00|28354.8|28346.8|28370.3|28362.3|28370.8|28362.8|28352.3|28344.3|62
1620047100000|2021-05-03 13:05:00|28370.8|28362.8|28368.3|28360.3|28374.8|28366.8|28363.8|28355.8|86
1620047400000|2021-05-03 13:10:00|28367.8|28359.8|28368.3|28360.3|28371.8|28363.8|28364.3|28356.3|75
1620047700000|2021-05-03 13:15:00|28368.8|28360.8|28366.8|28358.8|28372.3|28364.3|28364.8|28356.8|68
1620048000000|2021-05-03 13:20:00|28366.3|28358.3|28359.8|28351.8|28366.3|28358.3|28358.3|28350.3|38
1620048300000|2021-05-03 13:25:00|28359.3|28351.3|28379.3|28371.3|28380.8|28372.8|28359.3|28351.3|114
1620048600000|2021-05-03 13:30:00|28379.8|28371.8|28342.8|28334.8|28392.8|28384.8|28339.3|28331.3|414
1620048900000|2021-05-03 13:35:00|28340.3|28332.3|28346.8|28338.8|28359.3|28351.3|28336.3|28328.3|185
1620049200000|2021-05-03 13:40:00|28346.3|28338.3|28342.3|28334.3|28368.3|28360.3|28342.3|28334.3|200
1620049500000|2021-05-03 13:45:00|28342.8|28334.8|28356.8|28348.8|28360.3|28352.3|28330.8|28322.8|210
1620049800000|2021-05-03 13:50:00|28357.8|28349.8|28366.8|28358.8|28369.3|28361.3|28346.3|28338.3|131
1620050100000|2021-05-03 13:55:00|28365.8|28357.8|28378.8|28370.8|28391.8|28383.8|28364.3|28356.3|216
1620050400000|2021-05-03 14:00:00|28373.3|28365.3|28408.8|28400.8|28412.3|28404.3|28372.8|28364.8|399
1620050700000|2021-05-03 14:05:00|28407.8|28399.8|28424.8|28416.8|28438.3|28430.3|28404.8|28396.8|625
1620051000000|2021-05-03 14:10:00|28425.3|28417.3|28442.8|28434.8|28444.3|28436.3|28421.8|28413.8|297
1620051300000|2021-05-03 14:15:00|28443.3|28435.3|28451.3|28443.3|28460.3|28452.3|28440.8|28432.8|370
1620051600000|2021-05-03 14:20:00|28451.8|28443.8|28430.3|28422.3|28458.3|28450.3|28429.8|28421.8|250
1620051900000|2021-05-03 14:25:00|28429.3|28421.3|28427.3|28419.3|28443.3|28435.3|28423.3|28415.3|239
1620052200000|2021-05-03 14:30:00|28427.8|28419.8|28441.3|28433.3|28448.8|28440.8|28426.8|28418.8|187
1620052500000|2021-05-03 14:35:00|28441.8|28433.8|28436.8|28428.8|28455.3|28447.3|28430.3|28422.3|116
1620052800000|2021-05-03 14:40:00|28437.8|28429.8|28435.3|28427.3|28464.8|28456.8|28433.3|28425.3|245
1620053100000|2021-05-03 14:45:00|28434.8|28426.8|28450.8|28442.8|28454.3|28446.3|28430.3|28422.3|126
1620053400000|2021-05-03 14:50:00|28451.3|28443.3|28439.8|28431.8|28465.8|28457.8|28428.3|28420.3|237
1620053700000|2021-05-03 14:55:00|28439.3|28431.3|28443.8|28435.8|28451.3|28443.3|28436.3|28428.3|129
1620054000000|2021-05-03 15:00:00|28443.3|28435.3|28438.3|28430.3|28450.3|28442.3|28434.3|28426.3|208
1620054300000|2021-05-03 15:05:00|28437.8|28429.8|28447.3|28439.3|28447.8|28439.8|28435.3|28427.3|88
1620054600000|2021-05-03 15:10:00|28447.8|28439.8|28426.8|28418.8|28448.8|28440.8|28412.3|28404.3|310
1620054900000|2021-05-03 15:15:00|28427.3|28419.3|28437.8|28429.8|28446.3|28438.3|28425.3|28417.3|222
1620055200000|2021-05-03 15:20:00|28437.3|28429.3|28420.8|28412.8|28437.3|28429.3|28416.3|28408.3|278
1620055500000|2021-05-03 15:25:00|28420.3|28412.3|28393.8|28385.8|28420.8|28412.8|28393.8|28385.8|150
1620055800000|2021-05-03 15:30:00|28394.8|28386.8|28421.3|28413.3|28423.8|28415.8|28393.8|28385.8|167
1620056100000|2021-05-03 15:35:00|28420.8|28412.8|28416.3|28408.3|28431.8|28423.8|28415.3|28407.3|97
1620056400000|2021-05-03 15:40:00|28415.8|28407.8|28437.3|28429.3|28437.3|28429.3|28405.8|28397.8|112
1620056700000|2021-05-03 15:45:00|28436.8|28428.8|28440.8|28432.8|28442.3|28434.3|28431.8|28423.8|99
1620057000000|2021-05-03 15:50:00|28441.3|28433.3|28435.3|28427.3|28445.8|28437.8|28427.3|28419.3|133
1620057300000|2021-05-03 15:55:00|28433.8|28425.8|28454.8|28446.8|28455.3|28447.3|28433.8|28425.8|164
1620057600000|2021-05-03 16:00:00|28454.3|28446.3|28461.3|28453.3|28463.8|28455.8|28445.8|28437.8|242
1620057900000|2021-05-03 16:05:00|28460.8|28452.8|28465.8|28457.8|28473.8|28465.8|28458.3|28450.3|194
1620058200000|2021-05-03 16:10:00|28465.3|28457.3|28472.3|28464.3|28474.8|28466.8|28462.3|28454.3|232
1620058500000|2021-05-03 16:15:00|28472.8|28464.8|28473.8|28465.8|28476.8|28468.8|28465.8|28457.8|110
1620058800000|2021-05-03 16:20:00|28472.3|28464.3|28488.3|28480.3|28489.8|28481.8|28465.3|28457.3|184
1620059100000|2021-05-03 16:25:00|28487.8|28479.8|28483.3|28475.3|28488.8|28480.8|28480.3|28472.3|102
1620059400000|2021-05-03 16:30:00|28482.8|28474.8|28483.3|28475.3|28484.3|28476.3|28471.8|28463.8|152
1620059700000|2021-05-03 16:35:00|28482.3|28474.3|28480.3|28472.3|28483.3|28475.3|28476.3|28468.3|64
1620060000000|2021-05-03 16:40:00|28482.3|28474.3|28476.3|28468.3|28484.3|28476.3|28474.8|28466.8|58
1620060300000|2021-05-03 16:45:00|28475.8|28467.8|28483.3|28475.3|28487.3|28479.3|28474.3|28466.3|62
1620060600000|2021-05-03 16:50:00|28482.8|28474.8|28496.3|28488.3|28496.3|28488.3|28476.8|28468.8|106
1620060900000|2021-05-03 16:55:00|28495.8|28487.8|28487.3|28479.3|28497.8|28489.8|28472.8|28464.8|99
1620061200000|2021-05-03 17:00:00|28488.3|28480.3|28496.3|28488.3|28497.3|28489.3|28488.3|28480.3|42
1620061500000|2021-05-03 17:05:00|28496.8|28488.8|28489.8|28481.8|28500.3|28492.3|28485.8|28477.8|59
1620061800000|2021-05-03 17:10:00|28490.3|28482.3|28481.3|28473.3|28490.3|28482.3|28478.8|28470.8|24
1620062100000|2021-05-03 17:15:00|28481.8|28473.8|28486.3|28478.3|28491.3|28483.3|28481.3|28473.3|37
1620062400000|2021-05-03 17:20:00|28485.8|28477.8|28475.8|28467.8|28489.8|28481.8|28475.3|28467.3|30
1620062700000|2021-05-03 17:25:00|28475.3|28467.3|28468.8|28460.8|28476.8|28468.8|28468.3|28460.3|38
1620063000000|2021-05-03 17:30:00|28468.3|28460.3|28474.8|28466.8|28477.3|28469.3|28459.8|28451.8|56
1620063300000|2021-05-03 17:35:00|28474.3|28466.3|28476.3|28468.3|28489.8|28481.8|28472.3|28464.3|30
1620063600000|2021-05-03 17:40:00|28476.8|28468.8|28475.3|28467.3|28485.8|28477.8|28475.3|28467.3|16
1620063900000|2021-05-03 17:45:00|28475.8|28467.8|28473.3|28465.3|28481.8|28473.8|28472.8|28464.8|16
1620064200000|2021-05-03 17:50:00|28472.8|28464.8|28475.8|28467.8|28478.8|28470.8|28470.3|28462.3|15
1620064500000|2021-05-03 17:55:00|28475.3|28467.3|28480.3|28472.3|28480.3|28472.3|28474.8|28466.8|20
1620064800000|2021-05-03 18:00:00|28479.8|28471.8|28488.3|28480.3|28494.8|28486.8|28479.8|28471.8|82
1620065100000|2021-05-03 18:05:00|28488.8|28480.8|28489.3|28481.3|28494.8|28486.8|28486.3|28478.3|30
1620065400000|2021-05-03 18:10:00|28489.8|28481.8|28488.8|28480.8|28498.8|28490.8|28484.8|28476.8|38
1620065700000|2021-05-03 18:15:00|28489.3|28481.3|28490.8|28482.8|28495.8|28487.8|28486.8|28478.8|22
1620066000000|2021-05-03 18:20:00|28491.3|28483.3|28478.8|28470.8|28493.3|28485.3|28474.8|28466.8|39
1620066300000|2021-05-03 18:25:00|28479.3|28471.3|28480.8|28472.8|28485.8|28477.8|28474.3|28466.3|21
1620066600000|2021-05-03 18:30:00|28480.3|28472.3|28479.8|28471.8|28491.3|28483.3|28478.3|28470.3|50
1620066900000|2021-05-03 18:35:00|28480.3|28472.3|28467.3|28459.3|28482.3|28474.3|28464.3|28456.3|29
1620067200000|2021-05-03 18:40:00|28467.8|28459.8|28483.3|28475.3|28484.8|28476.8|28466.8|28458.8|34
1620067500000|2021-05-03 18:45:00|28482.8|28474.8|28487.3|28479.3|28491.3|28483.3|28482.3|28474.3|60
1620067800000|2021-05-03 18:50:00|28487.8|28479.8|28502.8|28494.8|28508.3|28500.3|28487.8|28479.8|140
1620068100000|2021-05-03 18:55:00|28507.3|28499.3|28513.6|28483.6|28513.6|28501.8|28494.8|28483.4|92
1620068400000|2021-05-03 19:00:00|28513.8|28483.8|28505.5|28475.5|28513.8|28483.8|28504|28474|0
1620068700000|2021-05-03 19:05:00|28505.2|28475.2|28495.1|28465.1|28505.9|28475.9|28483.7|28453.7|0
1620069000000|2021-05-03 19:10:00|28495|28465|28489.9|28459.9|28496.7|28466.7|28489.6|28459.6|0
1620069300000|2021-05-03 19:15:00|28490.2|28460.2|28475.1|28445.1|28490.2|28460.2|28474.7|28444.7|0
1620069600000|2021-05-03 19:20:00|28474.8|28444.8|28464.2|28434.2|28475.1|28445.1|28462.2|28432.2|0
1620069900000|2021-05-03 19:25:00|28464.4|28434.4|28465.8|28435.8|28473.7|28443.7|28463.5|28433.5|0
1620070200000|2021-05-03 19:30:00|28466.1|28436.1|28456|28426|28469.2|28439.2|28455.3|28425.3|0
1620070500000|2021-05-03 19:35:00|28456.2|28426.2|28459.7|28429.7|28460.2|28430.2|28449.2|28419.2|0
1620070800000|2021-05-03 19:40:00|28459.6|28429.6|28456.6|28426.6|28459.8|28429.8|28452.6|28422.6|0
1620071100000|2021-05-03 19:45:00|28456.7|28426.7|28457|28427|28462.2|28432.2|28456.1|28426.1|0
1620071400000|2021-05-03 19:50:00|28457.3|28427.3|28448.6|28418.6|28459.3|28429.3|28448.6|28418.6|0
1620071700000|2021-05-03 19:55:00|28448.8|28418.8|28474.4|28444.4|28484|28454|28448.2|28418.2|0
1620072000000|2021-05-03 20:00:00|28478|28448|28479.2|28449.2|28480.4|28450.4|28474.4|28444.4|0
1620072300000|2021-05-03 20:05:00|28478|28448|28473.3|28443.3|28478|28448|28473.3|28443.3|0
1620072600000|2021-05-03 20:10:00|28472.6|28442.6|28461.8|28431.8|28472.6|28442.6|28459.6|28429.6|0
1620072900000|2021-05-03 20:15:00|28462.6|28432.6|28464.4|28434.4|28464.4|28434.4|28462.1|28432.1|0
1620073200000|2021-05-03 20:20:00|28464|28434|28462.3|28432.3|28464.7|28434.7|28461.7|28431.7|0
1620073500000|2021-05-03 20:25:00|28462.6|28432.6|28461.9|28431.9|28462.8|28432.8|28461.2|28431.2|0
1620073800000|2021-05-03 20:30:00|28459|28429|28463.8|28433.8|28467.3|28437.3|28459|28429|0
1620074100000|2021-05-03 20:35:00|28465|28435|28463.5|28433.5|28465.9|28435.9|28462.4|28432.4|0
1620074400000|2021-05-03 20:40:00|28464.7|28434.7|28465.9|28435.9|28465.9|28435.9|28463.5|28433.5|0
1620074700000|2021-05-03 20:45:00|28467.1|28437.1|28469.1|28439.1|28469.1|28439.1|28465.9|28435.9|0
1620075000000|2021-05-03 20:50:00|28467.9|28437.9|28467.9|28437.9|28469.1|28439.1|28465.5|28435.5|0
1620075300000|2021-05-03 20:55:00|28466.7|28436.7|28466.1|28436.1|28470.3|28440.3|28463.2|28433.2|0
1620075600000|2021-05-03 21:00:00|28466.3|28436.3|28463.1|28433.1|28467.6|28437.6|28463.1|28433.1|0
1620075900000|2021-05-03 21:05:00|28465.7|28435.7|28464.6|28434.6|28465.7|28435.7|28458.9|28428.9|0
1620076200000|2021-05-03 21:10:00|28465.7|28435.7|28464.4|28434.4|28465.7|28435.7|28464.4|28434.4|0
1620076500000|2021-05-03 21:15:00|28465.3|28435.3|28464.4|28434.4|28465.7|28435.7|28464.4|28434.4|0
1620076800000|2021-05-03 21:20:00|28465|28435|28465.1|28435.1|28466.5|28436.5|28463.9|28433.9|0
1620077100000|2021-05-03 21:25:00|28466|28436|28464.8|28434.8|28466.5|28436.5|28464.4|28434.4|0
1620077700000|2021-05-03 21:35:00|28464.3|28434.3|28463.4|28433.4|28464.3|28434.3|28463.4|28433.4|0
1620078000000|2021-05-03 21:40:00|28464.4|28434.4|28464.4|28434.4|28464.4|28434.4|28464.4|28434.4|0
1620078300000|2021-05-03 21:45:00|28463.4|28433.4|28462.9|28432.9|28463.4|28433.4|28462.5|28432.5|0
1620078600000|2021-05-03 21:50:00|28463.8|28433.8|28463.9|28433.9|28464.3|28434.3|28463.4|28433.4|0
1620078900000|2021-05-03 21:55:00|28464.3|28434.3|28464.6|28434.6|28464.8|28434.8|28464.3|28434.3|0
1620079200000|2021-05-03 22:00:00|28469.1|28439.1|28465.9|28435.9|28474.4|28444.4|28462|28432|0
1620079500000|2021-05-03 22:05:00|28467.1|28437.1|28467.1|28437.1|28470.7|28440.7|28465.9|28435.9|0
1620079800000|2021-05-03 22:10:00|28465.9|28435.9|28467.4|28437.4|28468.6|28438.6|28463.5|28433.5|0
1620080100000|2021-05-03 22:15:00|28467.7|28437.7|28467.7|28437.7|28468.9|28438.9|28464.2|28434.2|0
1620080400000|2021-05-03 22:20:00|28468.3|28438.3|28463.8|28433.8|28468.9|28438.9|28463.8|28433.8|0
1620080700000|2021-05-03 22:25:00|28463.1|28433.1|28463.8|28433.8|28464.9|28434.9|28462.6|28432.6|0
1620081000000|2021-05-03 22:30:00|28464.3|28434.3|28466|28436|28467.1|28437.1|28463.6|28433.6|0
1620081300000|2021-05-03 22:35:00|28464.8|28434.8|28462.3|28432.3|28464.8|28434.8|28461.2|28431.2|0
1620081600000|2021-05-03 22:40:00|28463.5|28433.5|28463.6|28433.6|28463.6|28433.6|28462.3|28432.3|0
1620081900000|2021-05-03 22:45:00|28464.2|28434.2|28465.1|28435.1|28465.1|28435.1|28463.6|28433.6|0
1620082200000|2021-05-03 22:50:00|28464.5|28434.5|28465.7|28435.7|28467.5|28437.5|28463.9|28433.9|0
1620082500000|2021-05-03 22:55:00|28464.5|28434.5|28463.3|28433.3|28464.5|28434.5|28462.7|28432.7|0
1620082800000|2021-05-03 23:00:00|28463.9|28433.9|28463.3|28433.3|28463.9|28433.9|28463.3|28433.3|0
1620083100000|2021-05-03 23:05:00|28462.1|28432.1|28462.9|28432.9|28464.1|28434.1|28453.8|28423.8|0
1620083400000|2021-05-03 23:10:00|28463.5|28433.5|28462.7|28432.7|28464.1|28434.1|28461.7|28431.7|0
1620083700000|2021-05-03 23:15:00|28462.9|28432.9|28460.1|28430.1|28462.9|28432.9|28454.6|28424.6|0
1620084000000|2021-05-03 23:20:00|28458.9|28428.9|28455|28425|28458.9|28428.9|28445.9|28415.9|0
1620084300000|2021-05-03 23:25:00|28456.2|28426.2|28457|28427|28458.1|28428.1|28452.3|28422.3|0
1620084600000|2021-05-03 23:30:00|28455.8|28425.8|28456.3|28426.3|28456.3|28426.3|28452.2|28422.2|0
1620084900000|2021-05-03 23:35:00|28455.7|28425.7|28459.5|28429.5|28459.5|28429.5|28455.1|28425.1|0
1620085200000|2021-05-03 23:40:00|28458.4|28428.4|28457.2|28427.2|28458.4|28428.4|28457.2|28427.2|0
1620085500000|2021-05-03 23:45:00|28458.4|28428.4|28456|28426|28458.4|28428.4|28456|28426|0
1620085800000|2021-05-03 23:50:00|28457.2|28427.2|28452.4|28422.4|28457.2|28427.2|28452.4|28422.4|0
1620086100000|2021-05-03 23:55:00|28451.8|28421.8|28454.4|28424.4|28454.9|28424.9|28451.8|28421.8|0
1620086400000|2021-05-04 00:00:00|28452|28422|28458.9|28428.9|28462.4|28432.4|28452|28422|0
1620086700000|2021-05-04 00:05:00|28457.7|28427.7|28446|28416|28458.9|28428.9|28443.5|28413.5|0
1620087000000|2021-05-04 00:10:00|28446.6|28416.6|28448.6|28418.6|28450.9|28420.9|28446|28416|0
1620087300000|2021-05-04 00:15:00|28447.4|28417.4|28443.7|28413.7|28452.1|28422.1|28442.5|28412.5|0
1620087600000|2021-05-04 00:20:00|28444.2|28414.2|28433.3|28403.3|28446|28416|28433.3|28403.3|0
1620087900000|2021-05-04 00:25:00|28435.1|28405.1|28418.8|28388.8|28437.5|28407.5|28418.8|28388.8|0
1620088200000|2021-05-04 00:30:00|28418.3|28388.3|28417.3|28387.3|28423.2|28393.2|28416.6|28386.6|0
1620088500000|2021-05-04 00:35:00|28417|28387|28426.6|28396.6|28427.2|28397.2|28416.7|28386.7|0
1620088800000|2021-05-04 00:40:00|28426|28396|28420.3|28390.3|28426.6|28396.6|28420.3|28390.3|0
1620089100000|2021-05-04 00:45:00|28420|28390|28420.9|28390.9|28420.9|28390.9|28416.7|28386.7|0
1620089400000|2021-05-04 00:50:00|28420.3|28390.3|28416.7|28386.7|28420.9|28390.9|28415.5|28385.5|0
1620089700000|2021-05-04 00:55:00|28418.5|28388.5|28427.3|28397.3|28427.3|28397.3|28416.7|28386.7|0
1620090000000|2021-05-04 01:00:00|28426.7|28396.7|28430.5|28400.5|28430.5|28400.5|28420.2|28390.2|0
1620090300000|2021-05-04 01:05:00|28429.9|28399.9|28430.8|28400.8|28431.4|28401.4|28425.8|28395.8|0
1620090600000|2021-05-04 01:10:00|28435.8|28405.8|28430.4|28400.4|28439.9|28409.9|28429.8|28399.8|0
1620090900000|2021-05-04 01:15:00|28434.6|28404.6|28337.5|28332.5|28445|28440|28332.5|28327.5|2372
1620091200000|2021-05-04 01:20:00|28340.5|28335.5|28333.5|28328.5|28364.5|28359.5|28317.5|28312.5|1292
1620091500000|2021-05-04 01:25:00|28333|28328|28328.5|28323.5|28348.5|28343.5|28314|28309|913
1620091800000|2021-05-04 01:30:00|28330|28325|28359.5|28354.5|28410.5|28405.5|28317.5|28312.5|3876
1620092100000|2021-05-04 01:35:00|28359|28354|28345|28340|28401|28396|28326.5|28321.5|2967
1620092400000|2021-05-04 01:40:00|28347|28342|28286.5|28281.5|28352|28347|28272|28267|3547
1620092700000|2021-05-04 01:45:00|28287|28282|28351|28346|28355|28350|28261|28256|2682
1620093000000|2021-05-04 01:50:00|28350|28345|28343.5|28338.5|28377|28372|28333.5|28328.5|2111
1620093300000|2021-05-04 01:55:00|28342.5|28337.5|28292|28287|28346.5|28341.5|28279|28274|1823
1620093600000|2021-05-04 02:00:00|28290.5|28285.5|28329|28324|28346|28341|28274|28269|1803
1620093900000|2021-05-04 02:05:00|28327.5|28322.5|28320|28315|28346|28341|28306|28301|1229
1620094200000|2021-05-04 02:10:00|28317.5|28312.5|28358.5|28353.5|28376|28371|28316.5|28311.5|2036
1620094500000|2021-05-04 02:15:00|28357|28352|28349.5|28344.5|28362.5|28357.5|28322.5|28317.5|1126
1620094800000|2021-05-04 02:20:00|28350|28345|28358.5|28353.5|28371|28366|28337|28332|1045
1620095100000|2021-05-04 02:25:00|28359.5|28354.5|28399|28394|28407.5|28402.5|28357|28352|1609
1620095400000|2021-05-04 02:30:00|28397|28392|28387.5|28382.5|28405|28400|28371|28366|1021
1620095700000|2021-05-04 02:35:00|28388|28383|28364.5|28359.5|28394|28389|28353.5|28348.5|928
1620096000000|2021-05-04 02:40:00|28365|28360|28379|28374|28388.5|28383.5|28356|28351|756
1620096300000|2021-05-04 02:45:00|28378.5|28373.5|28415|28410|28417.5|28412.5|28376|28371|1273
1620096600000|2021-05-04 02:50:00|28415.5|28410.5|28413|28408|28436.5|28431.5|28405|28400|1355
1620096900000|2021-05-04 02:55:00|28412.5|28407.5|28431.5|28426.5|28445|28440|28411|28406|947
1620097200000|2021-05-04 03:00:00|28431|28426|28437|28432|28460|28455|28430.5|28425.5|1159
1620097500000|2021-05-04 03:05:00|28437.5|28432.5|28432.5|28427.5|28453|28448|28403.5|28398.5|1125
1620097800000|2021-05-04 03:10:00|28432|28427|28414.5|28409.5|28441.5|28436.5|28412.5|28407.5|516
1620098100000|2021-05-04 03:15:00|28414|28409|28392|28387|28420|28415|28391|28386|818
1620098400000|2021-05-04 03:20:00|28391.5|28386.5|28393|28388|28398|28393|28383|28378|550
1620098700000|2021-05-04 03:25:00|28393.5|28388.5|28406|28401|28414|28409|28385|28380|456
1620099000000|2021-05-04 03:30:00|28404|28399|28412.5|28407.5|28416|28411|28400|28395|423
1620099300000|2021-05-04 03:35:00|28413|28408|28407|28402|28421|28416|28405|28400|398
1620099600000|2021-05-04 03:40:00|28407.5|28402.5|28421.5|28416.5|28424.5|28419.5|28407|28402|435
1620099900000|2021-05-04 03:45:00|28422|28417|28404|28399|28428|28423|28402|28397|506
1620100200000|2021-05-04 03:50:00|28404.5|28399.5|28400|28395|28411.5|28406.5|28399.5|28394.5|342
1620100500000|2021-05-04 03:55:00|28401|28396|28399|28394|28407|28402|28394.5|28389.5|395
1620100800000|2021-05-04 04:00:00|28411.6|28381.6|28410.9|28380.9|28411.6|28381.6|28409.7|28379.7|0
1620101100000|2021-05-04 04:05:00|28410.3|28380.3|28409.1|28379.1|28410.9|28380.9|28403.7|28373.7|0
1620101400000|2021-05-04 04:10:00|28409.3|28379.3|28408|28378|28413.3|28383.3|28408|28378|0
1620101700000|2021-05-04 04:15:00|28407.4|28377.4|28407.4|28377.4|28407.4|28377.4|28405.6|28375.6|0
1620102000000|2021-05-04 04:20:00|28407.7|28377.7|28408.6|28378.6|28408.6|28378.6|28407.7|28377.7|0
1620102300000|2021-05-04 04:25:00|28406.8|28376.8|28403.6|28373.6|28408.3|28378.3|28403|28373|0
1620102600000|2021-05-04 04:30:00|28404.2|28374.2|28404.6|28374.6|28408.4|28378.4|28402.8|28372.8|0
1620102900000|2021-05-04 04:35:00|28405.2|28375.2|28399.8|28369.8|28405.2|28375.2|28399.8|28369.8|0
1620103200000|2021-05-04 04:40:00|28399.7|28369.7|28403.5|28373.5|28403.5|28373.5|28399.3|28369.3|0
1620103500000|2021-05-04 04:45:00|28401.3|28371.3|28401.7|28371.7|28401.7|28371.7|28396.3|28366.3|0
1620103800000|2021-05-04 04:50:00|28398.1|28368.1|28397|28367|28398.1|28368.1|28397|28367|0
1620104100000|2021-05-04 04:55:00|28396.4|28366.4|28397.6|28367.6|28401.7|28371.7|28396.4|28366.4|0
1620104400000|2021-05-04 05:00:00|28401.1|28371.1|28425|28420|28443|28438|28397|28369.3|1264
1620104700000|2021-05-04 05:05:00|28425.5|28420.5|28442.5|28437.5|28454|28449|28424.5|28419.5|726
1620105000000|2021-05-04 05:10:00|28443|28438|28412.5|28407.5|28447|28442|28406|28401|843
1620105300000|2021-05-04 05:15:00|28413|28408|28439.5|28434.5|28443|28438|28412|28407|612
1620105600000|2021-05-04 05:20:00|28439|28434|28436|28431|28447|28442|28434|28429|529
1620105900000|2021-05-04 05:25:00|28436.5|28431.5|28449|28444|28449|28444|28427.5|28422.5|524
1620106200000|2021-05-04 05:30:00|28449.5|28444.5|28448|28443|28473|28468|28442.5|28437.5|1121
1620106500000|2021-05-04 05:35:00|28448.5|28443.5|28471.5|28466.5|28473.5|28468.5|28445|28440|522
1620106800000|2021-05-04 05:40:00|28472|28467|28480|28475|28482.5|28477.5|28464|28459|771
1620107100000|2021-05-04 05:45:00|28479.5|28474.5|28479.5|28474.5|28487|28482|28458.5|28453.5|867
1620107400000|2021-05-04 05:50:00|28480.5|28475.5|28490.5|28485.5|28492.5|28487.5|28472.5|28467.5|645
1620107700000|2021-05-04 05:55:00|28491|28486|28477|28472|28496.5|28491.5|28472|28467|685
1620108000000|2021-05-04 06:00:00|28478|28473|28492.5|28487.5|28492.5|28487.5|28468.5|28463.5|571
1620108300000|2021-05-04 06:05:00|28492|28487|28524.5|28519.5|28532|28527|28487.5|28482.5|1788
1620108600000|2021-05-04 06:10:00|28525.5|28520.5|28519.5|28514.5|28536|28531|28515|28510|778
1620108900000|2021-05-04 06:15:00|28519|28514|28506|28501|28521|28516|28502.5|28497.5|640
1620109200000|2021-05-04 06:20:00|28504.5|28499.5|28495.5|28490.5|28509.5|28504.5|28495.5|28490.5|582
1620109500000|2021-05-04 06:25:00|28497.5|28492.5|28485|28480|28502.5|28497.5|28484.5|28479.5|613
1620109800000|2021-05-04 06:30:00|28485.5|28480.5|28492.5|28487.5|28500.5|28495.5|28479|28474|550
1620110100000|2021-05-04 06:35:00|28493|28488|28513.5|28508.5|28516.5|28511.5|28491.5|28486.5|557
1620110400000|2021-05-04 06:40:00|28513|28508|28501.5|28496.5|28520|28515|28498.5|28493.5|566
1620110700000|2021-05-04 06:45:00|28502|28497|28521.5|28516.5|28521.5|28516.5|28501|28496|570
1620111000000|2021-05-04 06:50:00|28522|28517|28511.5|28506.5|28523|28518|28511.5|28506.5|432
1620111300000|2021-05-04 06:55:00|28512|28507|28522|28517|28532.5|28527.5|28511.5|28506.5|542
1620111600000|2021-05-04 07:00:00|28522.5|28517.5|28533|28528|28565|28560|28521.5|28516.5|1988
1620111900000|2021-05-04 07:05:00|28532.5|28527.5|28549|28544|28551.5|28546.5|28527.5|28522.5|722
1620112200000|2021-05-04 07:10:00|28549.5|28544.5|28554|28549|28559|28554|28544.5|28539.5|532
1620112500000|2021-05-04 07:15:00|28553.5|28548.5|28567.5|28562.5|28568.5|28563.5|28550.5|28545.5|683
1620112800000|2021-05-04 07:20:00|28568|28563|28574|28569|28587|28582|28563|28558|1439
1620113100000|2021-05-04 07:25:00|28573|28568|28558.5|28553.5|28574.5|28569.5|28551.5|28546.5|1172
1620113400000|2021-05-04 07:30:00|28559|28554|28533.5|28528.5|28559.5|28554.5|28532.5|28527.5|714
1620113700000|2021-05-04 07:35:00|28533|28528|28532.5|28527.5|28539|28534|28520.5|28515.5|592
1620114000000|2021-05-04 07:40:00|28532|28527|28534|28529|28536|28531|28521.5|28516.5|500
1620114300000|2021-05-04 07:45:00|28533.5|28528.5|28521.5|28516.5|28533.5|28528.5|28518.5|28513.5|544
1620114600000|2021-05-04 07:50:00|28522|28517|28535|28530|28537.5|28532.5|28515|28510|785
1620114900000|2021-05-04 07:55:00|28534.5|28529.5|28550|28545|28555.5|28550.5|28531|28526|1079
1620115200000|2021-05-04 08:00:00|28549|28544|28539.5|28534.5|28551|28546|28524.5|28519.5|752
1620115500000|2021-05-04 08:05:00|28540.5|28535.5|28546|28541|28552.5|28547.5|28537.5|28532.5|712
1620115800000|2021-05-04 08:10:00|28544|28539|28539.5|28534.5|28553.5|28548.5|28535.5|28530.5|397
1620116100000|2021-05-04 08:15:00|28540|28535|28552|28547|28553|28548|28529.5|28524.5|557
1620116400000|2021-05-04 08:20:00|28551.5|28546.5|28575.5|28570.5|28578|28573|28550.5|28545.5|670
1620116700000|2021-05-04 08:25:00|28578|28573|28583|28578|28598.5|28593.5|28572|28567|1015
1620117000000|2021-05-04 08:30:00|28597.5|28567.5|28565.6|28535.6|28597.5|28567.5|28565.6|28535.6|0
1620117300000|2021-05-04 08:35:00|28565|28535|28562.3|28532.3|28569.2|28539.2|28547.7|28517.7|0
1620117600000|2021-05-04 08:40:00|28562.5|28532.5|28552.8|28522.8|28568|28538|28549.5|28519.5|0
1620117900000|2021-05-04 08:45:00|28553.1|28523.1|28550.6|28520.6|28561.5|28531.5|28549.8|28519.8|0
1620118200000|2021-05-04 08:50:00|28550|28520|28559.6|28529.6|28560.8|28530.8|28550|28520|0
1620118500000|2021-05-04 08:55:00|28560.2|28530.2|28564.5|28534.5|28569.9|28539.9|28558.4|28528.4|0
1620118800000|2021-05-04 09:00:00|28563.9|28533.9|28549.1|28519.1|28568|28538|28548.5|28518.5|0
1620119100000|2021-05-04 09:05:00|28548.8|28518.8|28561.5|28531.5|28568.1|28538.1|28545|28515|0
1620119400000|2021-05-04 09:10:00|28561.2|28531.2|28565.2|28535.2|28572.1|28542.1|28556.1|28526.1|0
1620119700000|2021-05-04 09:15:00|28565.5|28535.5|28572|28564|28579|28571|28563|28535.5|416
1620120000000|2021-05-04 09:20:00|28571.5|28563.5|28571.5|28563.5|28575.5|28567.5|28564|28556|99
1620120300000|2021-05-04 09:25:00|28570.5|28562.5|28560.5|28552.5|28572|28564|28560.5|28552.5|47
1620120600000|2021-05-04 09:30:00|28561|28553|28576|28568|28576.5|28568.5|28561|28553|58
1620120900000|2021-05-04 09:35:00|28577.5|28569.5|28589|28581|28589.5|28581.5|28576.5|28568.5|83
1620121200000|2021-05-04 09:40:00|28588.5|28580.5|28592|28584|28596|28588|28586|28578|83
1620121500000|2021-05-04 09:45:00|28592.5|28584.5|28589|28581|28595|28587|28584.5|28576.5|55
1620121800000|2021-05-04 09:50:00|28589.5|28581.5|28606|28598|28608|28600|28589.5|28581.5|108
1620122100000|2021-05-04 09:55:00|28605.5|28597.5|28600.5|28592.5|28608.5|28600.5|28598|28590|82
1620122400000|2021-05-04 10:00:00|28601|28593|28598|28590|28605.5|28597.5|28594|28586|90
1620122700000|2021-05-04 10:05:00|28598.5|28590.5|28603.5|28595.5|28606|28598|28594|28586|36
1620123000000|2021-05-04 10:10:00|28603|28595|28614.5|28606.5|28617.5|28609.5|28603|28595|108
1620123300000|2021-05-04 10:15:00|28614|28606|28604.5|28596.5|28621|28613|28604.5|28596.5|132
1620123600000|2021-05-04 10:20:00|28603|28595|28601.5|28593.5|28608|28600|28597|28589|276
1620123900000|2021-05-04 10:25:00|28602|28594|28605|28597|28607|28599|28599|28591|68
1620124200000|2021-05-04 10:30:00|28604.5|28596.5|28610|28602|28611.5|28603.5|28600|28592|33
1620124500000|2021-05-04 10:35:00|28610.5|28602.5|28603.5|28595.5|28613.5|28605.5|28602.5|28594.5|23
1620124800000|2021-05-04 10:40:00|28602.5|28594.5|28596|28588|28604.5|28596.5|28595|28587|50
1620125100000|2021-05-04 10:45:00|28596.5|28588.5|28593.5|28585.5|28599.5|28591.5|28589.5|28581.5|56
1620125400000|2021-05-04 10:50:00|28594|28586|28600|28592|28604.5|28596.5|28594|28586|43
1620125700000|2021-05-04 10:55:00|28600.5|28592.5|28604.5|28596.5|28612|28604|28600.5|28592.5|46
1620126000000|2021-05-04 11:00:00|28605|28597|28604.5|28596.5|28609.5|28601.5|28598.5|28590.5|42
1620126300000|2021-05-04 11:05:00|28604|28596|28601|28593|28605.5|28597.5|28599|28591|53
1620126600000|2021-05-04 11:10:00|28601.5|28593.5|28605|28597|28611.5|28603.5|28601.5|28593.5|32
1620126900000|2021-05-04 11:15:00|28604.5|28596.5|28598.5|28590.5|28605.5|28597.5|28592.5|28584.5|54
1620127200000|2021-05-04 11:20:00|28599|28591|28604.5|28596.5|28612|28604|28598.5|28590.5|53
1620127500000|2021-05-04 11:25:00|28605|28597|28605|28597|28607.5|28599.5|28600.5|28592.5|17
1620127800000|2021-05-04 11:30:00|28604.5|28596.5|28585|28577|28604.5|28596.5|28585|28577|123
1620128100000|2021-05-04 11:35:00|28585.5|28577.5|28558.5|28550.5|28586|28578|28557|28549|163
1620128400000|2021-05-04 11:40:00|28559|28551|28503.5|28495.5|28559|28551|28491|28483|588
1620128700000|2021-05-04 11:45:00|28500.5|28492.5|28479.5|28471.5|28502|28494|28463|28455|384
1620129000000|2021-05-04 11:50:00|28479|28471|28505|28497|28510.5|28502.5|28476|28468|165
1620129300000|2021-05-04 11:55:00|28504.5|28496.5|28493|28485|28507|28499|28491.5|28483.5|116
1620129600000|2021-05-04 12:00:00|28492.5|28484.5|28496|28488|28504|28496|28482|28474|151
1620129900000|2021-05-04 12:05:00|28495.5|28487.5|28459|28451|28495.5|28487.5|28457|28449|182
1620130200000|2021-05-04 12:10:00|28459.5|28451.5|28446.5|28438.5|28473.5|28465.5|28442|28434|336
1620130500000|2021-05-04 12:15:00|28446|28438|28450|28442|28466|28458|28434|28426|227
1620130800000|2021-05-04 12:20:00|28449.5|28441.5|28430|28422|28450.5|28442.5|28428.5|28420.5|224
1620131100000|2021-05-04 12:25:00|28431|28423|28430|28422|28431|28423|28412|28404|240
1620131400000|2021-05-04 12:30:00|28429.5|28421.5|28452.5|28444.5|28454|28446|28428|28420|112
1620131700000|2021-05-04 12:35:00|28453.5|28445.5|28450|28442|28455.5|28447.5|28437|28429|75
1620132000000|2021-05-04 12:40:00|28451|28443|28418.5|28410.5|28451|28443|28417.5|28409.5|174
1620132300000|2021-05-04 12:45:00|28419|28411|28427|28419|28429.5|28421.5|28407|28399|124
1620132600000|2021-05-04 12:50:00|28426.5|28418.5|28433.5|28425.5|28440.5|28432.5|28406.5|28398.5|114
1620132900000|2021-05-04 12:55:00|28432|28424|28418|28410|28435.5|28427.5|28417.5|28409.5|112
1620133200000|2021-05-04 13:00:00|28417.5|28409.5|28419|28411|28422.5|28414.5|28413|28405|73
1620133500000|2021-05-04 13:05:00|28418.5|28410.5|28419.5|28411.5|28422.5|28414.5|28398|28390|117
1620133800000|2021-05-04 13:10:00|28419|28411|28429|28421|28430|28422|28414.5|28406.5|80
1620134100000|2021-05-04 13:15:00|28428.5|28420.5|28426|28418|28433.5|28425.5|28420.5|28412.5|73
1620134400000|2021-05-04 13:20:00|28425.5|28417.5|28410.5|28402.5|28428.5|28420.5|28405.5|28397.5|162
1620134700000|2021-05-04 13:25:00|28411|28403|28438.5|28430.5|28438.5|28430.5|28411|28403|116
1620135000000|2021-05-04 13:30:00|28438|28430|28459.5|28451.5|28471|28463|28431|28423|476
1620135300000|2021-05-04 13:35:00|28458.5|28450.5|28454.5|28446.5|28464.5|28456.5|28449|28441|173
1620135600000|2021-05-04 13:40:00|28455|28447|28409.5|28401.5|28457|28449|28408.5|28400.5|329
1620135900000|2021-05-04 13:45:00|28408|28400|28375|28367|28412.5|28404.5|28369.5|28361.5|422
1620136200000|2021-05-04 13:50:00|28375.5|28367.5|28267.5|28259.5|28375.5|28367.5|28255|28247|2243
1620136500000|2021-05-04 13:55:00|28263|28255|28246.5|28238.5|28286|28278|28233|28225|848
1620136800000|2021-05-04 14:00:00|28245|28237|28254|28246|28268|28260|28233|28225|520
1620137100000|2021-05-04 14:05:00|28252.5|28244.5|28265|28257|28282|28274|28239.5|28231.5|389
1620137400000|2021-05-04 14:10:00|28264.5|28256.5|28249|28241|28264.5|28256.5|28228.5|28220.5|392
1620137700000|2021-05-04 14:15:00|28248.5|28240.5|28282|28274|28286|28278|28208|28200|583
1620138000000|2021-05-04 14:20:00|28281.5|28273.5|28273|28265|28282|28274|28249|28241|298
1620138300000|2021-05-04 14:25:00|28272.5|28264.5|28283.5|28275.5|28295|28287|28266.5|28258.5|302
1620138600000|2021-05-04 14:30:00|28283|28275|28250|28242|28283|28275|28240.5|28232.5|294
1620138900000|2021-05-04 14:35:00|28250.5|28242.5|28278|28270|28279|28271|28246|28238|209
1620139200000|2021-05-04 14:40:00|28278.5|28270.5|28274.5|28266.5|28290|28282|28270|28262|224
1620139500000|2021-05-04 14:45:00|28274|28266|28256|28248|28278|28270|28250.5|28242.5|290
1620139800000|2021-05-04 14:50:00|28256.5|28248.5|28248.5|28240.5|28256.5|28248.5|28236.5|28228.5|256
1620140100000|2021-05-04 14:55:00|28248|28240|28240.5|28232.5|28258.5|28250.5|28237|28229|131
1620140400000|2021-05-04 15:00:00|28241|28233|28257.5|28249.5|28263.5|28255.5|28226.5|28218.5|284
1620140700000|2021-05-04 15:05:00|28258.5|28250.5|28262.5|28254.5|28266.5|28258.5|28232|28224|217
1620141000000|2021-05-04 15:10:00|28263|28255|28194.5|28186.5|28268|28260|28179.5|28171.5|689
1620141300000|2021-05-04 15:15:00|28195|28187|28204.5|28196.5|28213.5|28205.5|28173.5|28165.5|428
1620141600000|2021-05-04 15:20:00|28203|28195|28199.5|28191.5|28214.5|28206.5|28190.5|28182.5|168
1620141900000|2021-05-04 15:25:00|28199|28191|28232.5|28224.5|28234.5|28226.5|28196|28188|214
1620142200000|2021-05-04 15:30:00|28233|28225|28245|28237|28256.5|28248.5|28231.5|28223.5|198
1620142500000|2021-05-04 15:35:00|28245.5|28237.5|28240.5|28232.5|28253.5|28245.5|28236|28228|110
1620142800000|2021-05-04 15:40:00|28240|28232|28230|28222|28245|28237|28220|28212|232
1620143100000|2021-05-04 15:45:00|28229|28221|28205|28197|28232.5|28224.5|28192|28184|255
1620143400000|2021-05-04 15:50:00|28206|28198|28194.5|28186.5|28207.5|28199.5|28184|28176|145
1620143700000|2021-05-04 15:55:00|28194|28186|28181|28173|28197.5|28189.5|28166|28158|285
1620144000000|2021-05-04 16:00:00|28180.5|28172.5|28198|28190|28202.5|28194.5|28170.5|28162.5|148
1620144300000|2021-05-04 16:05:00|28197.5|28189.5|28211|28203|28216|28208|28191.5|28183.5|106
1620144600000|2021-05-04 16:10:00|28210.5|28202.5|28245.5|28237.5|28255|28247|28210.5|28202.5|230
1620144900000|2021-05-04 16:15:00|28245|28237|28248.5|28240.5|28253.5|28245.5|28230|28222|101
1620145200000|2021-05-04 16:20:00|28248|28240|28227.5|28219.5|28252.5|28244.5|28224.5|28216.5|103
1620145500000|2021-05-04 16:25:00|28226|28218|28235|28227|28245|28237|28221.5|28213.5|49
1620145800000|2021-05-04 16:30:00|28236|28228|28206|28198|28236.5|28228.5|28200.5|28192.5|109
1620146100000|2021-05-04 16:35:00|28206.5|28198.5|28214.5|28206.5|28225.5|28217.5|28200|28192|65
1620146400000|2021-05-04 16:40:00|28214|28206|28206.5|28198.5|28214|28206|28201|28193|66
1620146700000|2021-05-04 16:45:00|28206|28198|28208.5|28200.5|28216.5|28208.5|28195|28187|108
1620147000000|2021-05-04 16:50:00|28208|28200|28211|28203|28226|28218|28207|28199|89
1620147300000|2021-05-04 16:55:00|28210.5|28202.5|28199|28191|28218|28210|28197|28189|60
1620147600000|2021-05-04 17:00:00|28198.5|28190.5|28221.5|28213.5|28229.5|28221.5|28190|28182|109
1620147900000|2021-05-04 17:05:00|28221|28213|28237|28229|28239|28231|28203.5|28195.5|67
1620148200000|2021-05-04 17:10:00|28237.5|28229.5|28249|28241|28250|28242|28228.5|28220.5|81
1620148500000|2021-05-04 17:15:00|28248.5|28240.5|28230.5|28222.5|28255.5|28247.5|28230.5|28222.5|54
1620148800000|2021-05-04 17:20:00|28231.5|28223.5|28231|28223|28246.5|28238.5|28227.5|28219.5|68
1620149100000|2021-05-04 17:25:00|28231.5|28223.5|28251.5|28243.5|28254|28246|28231|28223|103
1620149400000|2021-05-04 17:30:00|28251|28243|28244.5|28236.5|28255|28247|28238.5|28230.5|31
1620149700000|2021-05-04 17:35:00|28245|28237|28249.5|28241.5|28254.5|28246.5|28245|28237|29
1620150000000|2021-05-04 17:40:00|28250|28242|28239|28231|28251|28243|28228|28220|29
1620150300000|2021-05-04 17:45:00|28238.5|28230.5|28248.5|28240.5|28254.5|28246.5|28227.5|28219.5|98
1620150600000|2021-05-04 17:50:00|28248|28240|28224.5|28216.5|28250|28242|28222.5|28214.5|56
1620150900000|2021-05-04 17:55:00|28223.5|28215.5|28229.5|28221.5|28249|28241|28218.5|28210.5|58
1620151200000|2021-05-04 18:00:00|28230|28222|28234|28226|28234|28226|28216.5|28208.5|87
1620151500000|2021-05-04 18:05:00|28236|28228|28250.5|28242.5|28253|28245|28230.5|28222.5|73
1620151800000|2021-05-04 18:10:00|28251|28243|28275.5|28267.5|28276|28268|28238|28230|154
1620152100000|2021-05-04 18:15:00|28276|28268|28269|28261|28279.5|28271.5|28261|28253|91
1620152400000|2021-05-04 18:20:00|28268|28260|28262|28254|28273.5|28265.5|28257.5|28249.5|54
1620152700000|2021-05-04 18:25:00|28261.5|28253.5|28247|28239|28263|28255|28235.5|28227.5|42
1620153000000|2021-05-04 18:30:00|28246.5|28238.5|28250|28242|28260|28252|28243|28235|65
1620153300000|2021-05-04 18:35:00|28249.5|28241.5|28253.5|28245.5|28255|28247|28243.5|28235.5|41
1620153600000|2021-05-04 18:40:00|28255|28247|28259|28251|28267|28259|28251.5|28243.5|39
1620153900000|2021-05-04 18:45:00|28258.5|28250.5|28266|28258|28270|28262|28252|28244|45
1620154200000|2021-05-04 18:50:00|28266.5|28258.5|28271|28263|28271|28263|28263|28255|58
1620154500000|2021-05-04 18:55:00|28272|28264|28282|28252|28283|28275|28268.5|28252|92
1620154800000|2021-05-04 19:00:00|28282.7|28252.7|28292.4|28262.4|28298.7|28268.7|28259.9|28229.9|0
1620155100000|2021-05-04 19:05:00|28292.1|28262.1|28280.7|28250.7|28292.7|28262.7|28273.1|28243.1|0
1620155400000|2021-05-04 19:10:00|28278.8|28248.8|28278.9|28248.9|28290.1|28260.1|28275.4|28245.4|0
1620155700000|2021-05-04 19:15:00|28278.4|28248.4|28281.7|28251.7|28287.8|28257.8|28278.4|28248.4|0
1620156000000|2021-05-04 19:20:00|28281.2|28251.2|28283.6|28253.6|28285.5|28255.5|28270.9|28240.9|0
1620156300000|2021-05-04 19:25:00|28282.8|28252.8|28284.4|28254.4|28285.1|28255.1|28268.9|28238.9|0
1620156600000|2021-05-04 19:30:00|28284.1|28254.1|28305.9|28275.9|28306.8|28276.8|28277.8|28247.8|0
1620156900000|2021-05-04 19:35:00|28306.6|28276.6|28308.3|28278.3|28320.3|28290.3|28299.8|28269.8|0
1620157200000|2021-05-04 19:40:00|28308.5|28278.5|28303.6|28273.6|28315|28285|28301.2|28271.2|0
1620157500000|2021-05-04 19:45:00|28303.8|28273.8|28296.9|28266.9|28304.3|28274.3|28288.2|28258.2|0
1620157800000|2021-05-04 19:50:00|28298.8|28268.8|28331.1|28301.1|28335.6|28305.6|28298.8|28268.8|0
1620158100000|2021-05-04 19:55:00|28331.4|28301.4|28348.6|28318.6|28348.6|28318.6|28319.2|28289.2|0
1620158400000|2021-05-04 20:00:00|28349.8|28319.8|28335.9|28305.9|28355.5|28325.5|28327.6|28297.6|0
1620158700000|2021-05-04 20:05:00|28337.1|28307.1|28327|28297|28337.1|28307.1|28327|28297|0
1620159000000|2021-05-04 20:10:00|28325.8|28295.8|28326.8|28296.8|28330.7|28300.7|28324.8|28294.8|0
1620159300000|2021-05-04 20:15:00|28326.9|28296.9|28327.5|28297.5|28327.9|28297.9|28326.5|28296.5|0
1620159600000|2021-05-04 20:20:00|28328.1|28298.1|28328.8|28298.8|28328.8|28298.8|28327.4|28297.4|0
1620159900000|2021-05-04 20:25:00|28328.9|28298.9|28329.6|28299.6|28330.4|28300.4|28328.8|28298.8|0
1620160200000|2021-05-04 20:30:00|28329.4|28299.4|28329.1|28299.1|28333.1|28303.1|28319.9|28289.9|0
1620160500000|2021-05-04 20:35:00|28330.3|28300.3|28332.6|28302.6|28332.6|28302.6|28327.9|28297.9|0
1620160800000|2021-05-04 20:40:00|28331.4|28301.4|28332.6|28302.6|28335|28305|28331.4|28301.4|0
1620161100000|2021-05-04 20:45:00|28331.4|28301.4|28332.6|28302.6|28333.8|28303.8|28331.4|28301.4|0
1620161400000|2021-05-04 20:50:00|28331.4|28301.4|28335|28305|28335|28305|28331.4|28301.4|0
1620161700000|2021-05-04 20:55:00|28336.2|28306.2|28340|28310|28340.2|28310.2|28333.8|28303.8|0
1620162000000|2021-05-04 21:00:00|28339.5|28309.5|28340.7|28310.7|28344.3|28314.3|28339.5|28309.5|0
1620162300000|2021-05-04 21:05:00|28340.3|28310.3|28340.7|28310.7|28341.4|28311.4|28340.1|28310.1|0
1620162600000|2021-05-04 21:10:00|28340.5|28310.5|28339.7|28309.7|28340.7|28310.7|28339.7|28309.7|0
1620162900000|2021-05-04 21:15:00|28339.8|28309.8|28341.5|28311.5|28343.1|28313.1|28339.8|28309.8|0
1620163200000|2021-05-04 21:20:00|28341.3|28311.3|28338.1|28308.1|28341.8|28311.8|28338.1|28308.1|0
1620163500000|2021-05-04 21:25:00|28338.3|28308.3|28335.3|28305.3|28338.6|28308.6|28335.3|28305.3|0
1620163800000|2021-05-04 21:30:00|28336.2|28306.2|28336.2|28306.2|28337.4|28307.4|28336.2|28306.2|0
1620164100000|2021-05-04 21:35:00|28336|28306|28340.2|28310.2|28340.2|28310.2|28335.7|28305.7|0
1620164400000|2021-05-04 21:40:00|28340.7|28310.7|28338.7|28308.7|28341.3|28311.3|28335.8|28305.8|0
1620164700000|2021-05-04 21:45:00|28338.9|28308.9|28339.6|28309.6|28339.9|28309.9|28338.9|28308.9|0
1620165000000|2021-05-04 21:50:00|28339.4|28309.4|28339.4|28309.4|28340.2|28310.2|28338.6|28308.6|0
1620165300000|2021-05-04 21:55:00|28339.7|28309.7|28339.9|28309.9|28340.2|28310.2|28337.7|28307.7|0
1620165600000|2021-05-04 22:00:00|28339.6|28309.6|28332.1|28302.1|28342.9|28312.9|28328.4|28298.4|0
1620165900000|2021-05-04 22:05:00|28334.9|28304.9|28332.9|28302.9|28338.2|28308.2|28328.2|28298.2|0
1620166200000|2021-05-04 22:10:00|28334.1|28304.1|28333.4|28303.4|28336.5|28306.5|28332.9|28302.9|0
1620166500000|2021-05-04 22:15:00|28332.3|28302.3|28337|28307|28338.2|28308.2|28332.3|28302.3|0
1620166800000|2021-05-04 22:20:00|28337.6|28307.6|28333.4|28303.4|28338.2|28308.2|28333.4|28303.4|0
1620167100000|2021-05-04 22:25:00|28334.6|28304.6|28334|28304|28334.6|28304.6|28332.3|28302.3|0
1620167400000|2021-05-04 22:30:00|28334.3|28304.3|28329.3|28299.3|28334.3|28304.3|28329.3|28299.3|0
1620167700000|2021-05-04 22:35:00|28330.5|28300.5|28334.1|28304.1|28334.1|28304.1|28326.9|28296.9|0
1620168000000|2021-05-04 22:40:00|28333.4|28303.4|28341.1|28311.1|28342.3|28312.3|28331.7|28301.7|0
1620168300000|2021-05-04 22:45:00|28342.3|28312.3|28342.3|28312.3|28347.9|28317.9|28341.1|28311.1|0
1620168600000|2021-05-04 22:50:00|28342.9|28312.9|28345|28315|28345|28315|28341.2|28311.2|0
1620168900000|2021-05-04 22:55:00|28346.2|28316.2|28341.7|28311.7|28346.2|28316.2|28339.2|28309.2|0
1620169200000|2021-05-04 23:00:00|28342.9|28312.9|28336.9|28306.9|28344.1|28314.1|28336.9|28306.9|0
1620169500000|2021-05-04 23:05:00|28338.1|28308.1|28345.5|28315.5|28345.5|28315.5|28336.9|28306.9|0
1620169800000|2021-05-04 23:10:00|28343.2|28313.2|28345.6|28315.6|28348.8|28318.8|28342|28312|0
1620170100000|2021-05-04 23:15:00|28346.1|28316.1|28344.4|28314.4|28347.9|28317.9|28343.2|28313.2|0
1620170400000|2021-05-04 23:20:00|28343.7|28313.7|28345.5|28315.5|28346.7|28316.7|28343.2|28313.2|0
1620170700000|2021-05-04 23:25:00|28344.4|28314.4|28342.2|28312.2|28345.7|28315.7|28340.6|28310.6|0
1620171000000|2021-05-04 23:30:00|28342.8|28312.8|28346.1|28316.1|28347.3|28317.3|28342.8|28312.8|0
1620171300000|2021-05-04 23:35:00|28344.9|28314.9|28343.1|28313.1|28344.9|28314.9|28342.5|28312.5|0
1620171600000|2021-05-04 23:40:00|28342.5|28312.5|28348.4|28318.4|28349.6|28319.6|28342.5|28312.5|0
1620171900000|2021-05-04 23:45:00|28348.9|28318.9|28347.4|28317.4|28349.6|28319.6|28346.3|28316.3|0
1620172200000|2021-05-04 23:50:00|28346.5|28316.5|28345.8|28315.8|28349.1|28319.1|28344.3|28314.3|0
1620172500000|2021-05-04 23:55:00|28347|28317|28354.1|28324.1|28354.1|28324.1|28347|28317|0
1620172800000|2021-05-05 00:00:00|28355.3|28325.3|28362.7|28332.7|28366.2|28336.2|28351.4|28321.4|0
1620173100000|2021-05-05 00:05:00|28363.2|28333.2|28357.7|28327.7|28365|28335|28357.7|28327.7|0
1620173400000|2021-05-05 00:10:00|28358.9|28328.9|28365.6|28335.6|28366.8|28336.8|28356.7|28326.7|0
1620173700000|2021-05-05 00:15:00|28366.8|28336.8|28369.3|28339.3|28383.9|28353.9|28365.6|28335.6|0
1620174000000|2021-05-05 00:20:00|28368.7|28338.7|28374.6|28344.6|28374.6|28344.6|28366.2|28336.2|0
1620174300000|2021-05-05 00:25:00|28374.8|28344.8|28374.2|28344.2|28376.3|28346.3|28373.8|28343.8|0
1620174600000|2021-05-05 00:30:00|28374.8|28344.8|28387.2|28357.2|28394.4|28364.4|28374.2|28344.2|0
1620174900000|2021-05-05 00:35:00|28388.3|28358.3|28395.5|28365.5|28400.5|28370.5|28388.3|28358.3|0
1620175200000|2021-05-05 00:40:00|28399.1|28369.1|28394.3|28364.3|28399.1|28369.1|28391.1|28361.1|0
1620175500000|2021-05-05 00:45:00|28394.6|28364.6|28403|28373|28403|28373|28393.8|28363.8|0
1620175800000|2021-05-05 00:50:00|28399.4|28369.4|28414.9|28384.9|28414.9|28384.9|28399.4|28369.4|0
1620176100000|2021-05-05 00:55:00|28416.7|28386.7|28400.9|28370.9|28419.7|28389.7|28400.9|28370.9|0
1620176400000|2021-05-05 01:00:00|28401.5|28371.5|28408.9|28378.9|28411.3|28381.3|28401.5|28371.5|0
1620176700000|2021-05-05 01:05:00|28407.1|28377.1|28403.1|28373.1|28423.7|28393.7|28403.1|28373.1|0
1620177000000|2021-05-05 01:10:00|28403.4|28373.4|28378.1|28348.1|28403.4|28373.4|28378.1|28348.1|0
1620177300000|2021-05-05 01:15:00|28378.7|28348.7|28432.1|28427.1|28464.1|28459.1|28366.6|28348.7|2823
1620177600000|2021-05-05 01:20:00|28432.6|28427.6|28434.1|28429.1|28436.6|28431.6|28398.1|28393.1|1195
1620177900000|2021-05-05 01:25:00|28433.6|28428.6|28431.6|28426.6|28454.1|28449.1|28419.1|28414.1|972
1620178200000|2021-05-05 01:30:00|28428.6|28423.6|28388.1|28383.1|28436.6|28431.6|28328.6|28323.6|4023
1620178500000|2021-05-05 01:35:00|28387.1|28382.1|28371.1|28366.1|28416.6|28411.6|28344.6|28339.6|2575
1620178800000|2021-05-05 01:40:00|28372.6|28367.6|28513.1|28508.1|28515.1|28510.1|28365.6|28360.6|3428
1620179100000|2021-05-05 01:45:00|28512.1|28507.1|28581.1|28576.1|28612.6|28607.6|28508.6|28503.6|4989
1620179400000|2021-05-05 01:50:00|28582.1|28577.1|28642.1|28637.1|28666.6|28661.6|28575.1|28570.1|3500
1620179700000|2021-05-05 01:55:00|28640.1|28635.1|28636.6|28631.6|28690.6|28685.6|28636.6|28631.6|2701
1620180000000|2021-05-05 02:00:00|28638.6|28633.6|28640.6|28635.6|28684.6|28679.6|28637.6|28632.6|1883
1620180300000|2021-05-05 02:05:00|28640.1|28635.1|28628.1|28623.1|28666.1|28661.1|28619.1|28614.1|1521
1620180600000|2021-05-05 02:10:00|28626.1|28621.1|28610.1|28605.1|28629.6|28624.6|28601.1|28596.1|1310
1620180900000|2021-05-05 02:15:00|28609.1|28604.1|28587.1|28582.1|28637.1|28632.1|28582.1|28577.1|1585
1620181200000|2021-05-05 02:20:00|28585.6|28580.6|28552.6|28547.6|28600.1|28595.1|28535.1|28530.1|2447
1620181500000|2021-05-05 02:25:00|28552.1|28547.1|28524.1|28519.1|28564.1|28559.1|28514.6|28509.6|1190
1620181800000|2021-05-05 02:30:00|28521.1|28516.1|28530.6|28525.6|28555.6|28550.6|28517.6|28512.6|1308
1620182100000|2021-05-05 02:35:00|28530.1|28525.1|28504.1|28499.1|28546.1|28541.1|28499.1|28494.1|1206
1620182400000|2021-05-05 02:40:00|28504.6|28499.6|28537.1|28532.1|28545.6|28540.6|28501.6|28496.6|823
1620182700000|2021-05-05 02:45:00|28536.6|28531.6|28540.6|28535.6|28551.6|28546.6|28527.1|28522.1|1129
1620183000000|2021-05-05 02:50:00|28540.1|28535.1|28579.6|28574.6|28586.6|28581.6|28538.1|28533.1|1245
1620183300000|2021-05-05 02:55:00|28578.6|28573.6|28609.1|28604.1|28613.1|28608.1|28578.6|28573.6|968
1620183600000|2021-05-05 03:00:00|28609.6|28604.6|28610.1|28605.1|28623.6|28618.6|28593.1|28588.1|885
1620183900000|2021-05-05 03:05:00|28610.6|28605.6|28588.1|28583.1|28620.6|28615.6|28586.1|28581.1|831
1620184200000|2021-05-05 03:10:00|28587.6|28582.6|28588.6|28583.6|28612.1|28607.1|28582.6|28577.6|455
1620184500000|2021-05-05 03:15:00|28587.6|28582.6|28573.6|28568.6|28595.1|28590.1|28571.6|28566.6|490
1620184800000|2021-05-05 03:20:00|28572.6|28567.6|28580.1|28575.1|28581.6|28576.6|28569.6|28564.6|398
1620185100000|2021-05-05 03:25:00|28580.6|28575.6|28591.1|28586.1|28605.6|28600.6|28580.6|28575.6|416
1620185400000|2021-05-05 03:30:00|28591.6|28586.6|28597.1|28592.1|28606.1|28601.1|28590.1|28585.1|378
1620185700000|2021-05-05 03:35:00|28595.1|28590.1|28592.1|28587.1|28608.1|28603.1|28590.6|28585.6|332
1620186000000|2021-05-05 03:40:00|28591.6|28586.6|28582.1|28577.1|28597.1|28592.1|28581.6|28576.6|354
1620186300000|2021-05-05 03:45:00|28581.6|28576.6|28578.1|28573.1|28591.1|28586.1|28573.6|28568.6|360
1620186600000|2021-05-05 03:50:00|28579.1|28574.1|28561.1|28556.1|28581.6|28576.6|28558.1|28553.1|426
1620186900000|2021-05-05 03:55:00|28563.1|28558.1|28563.6|28558.6|28570.1|28565.1|28557.1|28552.1|364
1620187200000|2021-05-05 04:00:00|28579.8|28549.8|28574.4|28544.4|28579.8|28549.8|28573.8|28543.8|2
1620187500000|2021-05-05 04:05:00|28574.2|28544.2|28575.4|28545.4|28575.4|28545.4|28573.6|28543.6|0
1620187800000|2021-05-05 04:10:00|28575|28545|28580.4|28550.4|28581|28551|28574.8|28544.8|0
1620188100000|2021-05-05 04:15:00|28577.6|28547.6|28572.9|28542.9|28577.6|28547.6|28572.9|28542.9|0
1620188400000|2021-05-05 04:20:00|28572.3|28542.3|28564.9|28534.9|28572.3|28542.3|28564.9|28534.9|0
1620188700000|2021-05-05 04:25:00|28559.4|28529.4|28557.8|28527.8|28559.4|28529.4|28553.2|28523.2|0
1620189000000|2021-05-05 04:30:00|28561.5|28531.5|28563.3|28533.3|28563.8|28533.8|28557.2|28527.2|0
1620189300000|2021-05-05 04:35:00|28563.9|28533.9|28566.1|28536.1|28567.5|28537.5|28562.4|28532.4|0
1620189600000|2021-05-05 04:40:00|28567.9|28537.9|28566.7|28536.7|28570.9|28540.9|28566.7|28536.7|0
1620189900000|2021-05-05 04:45:00|28568.5|28538.5|28561.8|28531.8|28571.5|28541.5|28561.8|28531.8|0
1620190200000|2021-05-05 04:50:00|28562.4|28532.4|28567.2|28537.2|28570.9|28540.9|28561.2|28531.2|0
1620190500000|2021-05-05 04:55:00|28566.6|28536.6|28567.2|28537.2|28570.9|28540.9|28566.6|28536.6|0
1620190800000|2021-05-05 05:00:00|28557.6|28552.6|28503.6|28498.6|28557.6|28552.6|28502.1|28497.1|1175
1620191100000|2021-05-05 05:05:00|28504.1|28499.1|28464.1|28459.1|28507.1|28502.1|28452.1|28447.1|1483
1620191400000|2021-05-05 05:10:00|28465.6|28460.6|28450.1|28445.1|28479.1|28474.1|28438.1|28433.1|1248
1620191700000|2021-05-05 05:15:00|28449.6|28444.6|28403.6|28398.6|28452.6|28447.6|28400.6|28395.6|1070
1620192000000|2021-05-05 05:20:00|28405.1|28400.1|28387.6|28382.6|28409.6|28404.6|28373.6|28368.6|1747
1620192300000|2021-05-05 05:25:00|28388.6|28383.6|28374.1|28369.1|28392.6|28387.6|28355.1|28350.1|1432
1620192600000|2021-05-05 05:30:00|28373.1|28368.1|28380.1|28375.1|28395.6|28390.6|28357.6|28352.6|954
1620192900000|2021-05-05 05:35:00|28380.6|28375.6|28392.1|28387.1|28401.6|28396.6|28368.6|28363.6|725
1620193200000|2021-05-05 05:40:00|28392.6|28387.6|28402.1|28397.1|28404.6|28399.6|28377.1|28372.1|571
1620193500000|2021-05-05 05:45:00|28401.1|28396.1|28415.6|28410.6|28422.6|28417.6|28388.6|28383.6|662
1620193800000|2021-05-05 05:50:00|28415.1|28410.1|28401.1|28396.1|28421.1|28416.1|28400.1|28395.1|584
1620194100000|2021-05-05 05:55:00|28400.6|28395.6|28445.1|28440.1|28447.6|28442.6|28390.1|28385.1|888
1620194400000|2021-05-05 06:00:00|28444.6|28439.6|28443.1|28438.1|28464.6|28459.6|28435.6|28430.6|821
1620194700000|2021-05-05 06:05:00|28443.6|28438.6|28440.1|28435.1|28448.1|28443.1|28431.6|28426.6|410
1620195000000|2021-05-05 06:10:00|28439.6|28434.6|28424.6|28419.6|28444.6|28439.6|28413.6|28408.6|535
1620195300000|2021-05-05 06:15:00|28424.1|28419.1|28418.1|28413.1|28432.1|28427.1|28417.6|28412.6|430
1620195600000|2021-05-05 06:20:00|28418.6|28413.6|28412.1|28407.1|28418.6|28413.6|28399.1|28394.1|530
1620195900000|2021-05-05 06:25:00|28412.6|28407.6|28395.6|28390.6|28419.6|28414.6|28393.6|28388.6|396
1620196200000|2021-05-05 06:30:00|28396.1|28391.1|28402.6|28397.6|28406.1|28401.1|28386.6|28381.6|571
1620196500000|2021-05-05 06:35:00|28402.1|28397.1|28398.1|28393.1|28403.1|28398.1|28386.1|28381.1|401
1620196800000|2021-05-05 06:40:00|28397.6|28392.6|28396.1|28391.1|28401.1|28396.1|28386.6|28381.6|354
1620197100000|2021-05-05 06:45:00|28396.6|28391.6|28404.1|28399.1|28420.6|28415.6|28396.1|28391.1|542
1620197400000|2021-05-05 06:50:00|28403.6|28398.6|28392.1|28387.1|28409.1|28404.1|28388.1|28383.1|684
1620197700000|2021-05-05 06:55:00|28392.6|28387.6|28327.6|28322.6|28396.1|28391.1|28307.6|28302.6|2469
1620198000000|2021-05-05 07:00:00|28327.1|28322.1|28332.6|28327.6|28359.1|28354.1|28318.1|28313.1|1224
1620198300000|2021-05-05 07:05:00|28333.1|28328.1|28351.6|28346.6|28353.1|28348.1|28326.1|28321.1|695
1620198600000|2021-05-05 07:10:00|28352.6|28347.6|28365.1|28360.1|28372.1|28367.1|28341.6|28336.6|657
1620198900000|2021-05-05 07:15:00|28364.6|28359.6|28354.1|28349.1|28377.1|28372.1|28352.6|28347.6|470
1620199200000|2021-05-05 07:20:00|28354.6|28349.6|28373.1|28368.1|28379.1|28374.1|28353.1|28348.1|515
1620199500000|2021-05-05 07:25:00|28372.6|28367.6|28391.1|28386.1|28392.6|28387.6|28362.1|28357.1|675
1620199800000|2021-05-05 07:30:00|28390.1|28385.1|28411.1|28406.1|28419.1|28414.1|28390.1|28385.1|935
1620200100000|2021-05-05 07:35:00|28414.1|28409.1|28418.1|28413.1|28429.1|28424.1|28405.1|28400.1|813
1620200400000|2021-05-05 07:40:00|28416.6|28411.6|28403.1|28398.1|28422.6|28417.6|28402.1|28397.1|607
1620200700000|2021-05-05 07:45:00|28403.6|28398.6|28394.6|28389.6|28406.6|28401.6|28392.1|28387.1|484
1620201000000|2021-05-05 07:50:00|28396.1|28391.1|28401.1|28396.1|28413.6|28408.6|28395.1|28390.1|871
1620201300000|2021-05-05 07:55:00|28400.6|28395.6|28405.1|28400.1|28413.6|28408.6|28395.1|28390.1|1186
1620201600000|2021-05-05 08:00:00|28403.6|28398.6|28402.1|28397.1|28425.1|28420.1|28396.1|28391.1|1328
1620201900000|2021-05-05 08:05:00|28402.6|28397.6|28387.6|28382.6|28419.1|28414.1|28387.1|28382.1|1070
1620202200000|2021-05-05 08:10:00|28390.6|28385.6|28397.1|28392.1|28412.1|28407.1|28387.6|28382.6|514
1620202500000|2021-05-05 08:15:00|28397.6|28392.6|28412.1|28407.1|28416.6|28411.6|28396.6|28391.6|423
1620202800000|2021-05-05 08:20:00|28411.6|28406.6|28415.1|28410.1|28423.1|28418.1|28409.6|28404.6|278
1620203100000|2021-05-05 08:25:00|28415.6|28410.6|28443.6|28438.6|28445.1|28440.1|28410.6|28405.6|791
1620203400000|2021-05-05 08:30:00|28453.5|28423.5|28464.1|28434.1|28468.9|28438.9|28449.4|28419.4|1
1620203700000|2021-05-05 08:35:00|28467.7|28437.7|28457.5|28427.5|28470|28440|28457.5|28427.5|0
1620204000000|2021-05-05 08:40:00|28461.1|28431.1|28447.9|28417.9|28461.1|28431.1|28447.3|28417.3|0
1620204300000|2021-05-05 08:45:00|28448.5|28418.5|28462.7|28432.7|28463.7|28433.7|28448.5|28418.5|0
1620204600000|2021-05-05 08:50:00|28463|28433|28448.4|28418.4|28467.5|28437.5|28448.4|28418.4|0
1620204900000|2021-05-05 08:55:00|28449|28419|28438.4|28408.4|28453.6|28423.6|28437.9|28407.9|0
1620205200000|2021-05-05 09:00:00|28438|28408|28444.5|28414.5|28444.5|28414.5|28435.6|28405.6|0
1620205500000|2021-05-05 09:05:00|28444.2|28414.2|28452.3|28422.3|28453.2|28423.2|28442.7|28412.7|0
1620205800000|2021-05-05 09:10:00|28452.9|28422.9|28448.5|28418.5|28452.9|28422.9|28443.3|28413.3|0
1620206100000|2021-05-05 09:15:00|28446.1|28438.1|28471.1|28463.1|28478.6|28470.6|28439.6|28431.6|377
1620206400000|2021-05-05 09:20:00|28470.6|28462.6|28469.1|28461.1|28472.1|28464.1|28463.1|28455.1|127
1620206700000|2021-05-05 09:25:00|28468.1|28460.1|28448.6|28440.6|28468.1|28460.1|28448.6|28440.6|86
1620207000000|2021-05-05 09:30:00|28449.6|28441.6|28454.1|28446.1|28459.1|28451.1|28449.6|28441.6|89
1620207300000|2021-05-05 09:35:00|28453.6|28445.6|28450.6|28442.6|28456.6|28448.6|28444.6|28436.6|72
1620207600000|2021-05-05 09:40:00|28451.1|28443.1|28444.6|28436.6|28452.6|28444.6|28442.6|28434.6|61
1620207900000|2021-05-05 09:45:00|28446.1|28438.1|28460.6|28452.6|28463.6|28455.6|28446.1|28438.1|81
1620208200000|2021-05-05 09:50:00|28460.1|28452.1|28457.6|28449.6|28466.1|28458.1|28457.6|28449.6|54
1620208500000|2021-05-05 09:55:00|28458.1|28450.1|28453.1|28445.1|28463.1|28455.1|28453.1|28445.1|35
1620208800000|2021-05-05 10:00:00|28453.6|28445.6|28454.6|28446.6|28465.1|28457.1|28453.6|28445.6|44
1620209100000|2021-05-05 10:05:00|28455.1|28447.1|28455.1|28447.1|28460.6|28452.6|28454.1|28446.1|58
1620209400000|2021-05-05 10:10:00|28454.6|28446.6|28452.1|28444.1|28454.6|28446.6|28446.6|28438.6|55
1620209700000|2021-05-05 10:15:00|28454.6|28446.6|28460.1|28452.1|28461.6|28453.6|28453.1|28445.1|25
1620210000000|2021-05-05 10:20:00|28459.6|28451.6|28471.6|28463.6|28473.6|28465.6|28459.1|28451.1|56
1620210300000|2021-05-05 10:25:00|28472.1|28464.1|28464.6|28456.6|28473.6|28465.6|28462.6|28454.6|47
1620210600000|2021-05-05 10:30:00|28464.1|28456.1|28475.1|28467.1|28475.6|28467.6|28464.1|28456.1|33
1620210900000|2021-05-05 10:35:00|28475.6|28467.6|28488.1|28480.1|28489.6|28481.6|28474.1|28466.1|99
1620211200000|2021-05-05 10:40:00|28489.1|28481.1|28477.6|28469.6|28489.1|28481.1|28475.1|28467.1|69
1620211500000|2021-05-05 10:45:00|28478.1|28470.1|28475.1|28467.1|28481.6|28473.6|28475.1|28467.1|31
1620211800000|2021-05-05 10:50:00|28475.6|28467.6|28473.6|28465.6|28477.1|28469.1|28465.6|28457.6|118
1620212100000|2021-05-05 10:55:00|28473.1|28465.1|28477.6|28469.6|28479.6|28471.6|28472.6|28464.6|69
1620212400000|2021-05-05 11:00:00|28476.6|28468.6|28476.6|28468.6|28482.1|28474.1|28474.6|28466.6|30
1620212700000|2021-05-05 11:05:00|28477.1|28469.1|28470.6|28462.6|28480.1|28472.1|28467.6|28459.6|45
1620213000000|2021-05-05 11:10:00|28470.1|28462.1|28473.6|28465.6|28473.6|28465.6|28467.6|28459.6|21
1620213300000|2021-05-05 11:15:00|28474.1|28466.1|28465.1|28457.1|28474.1|28466.1|28464.1|28456.1|42
1620213600000|2021-05-05 11:20:00|28464.6|28456.6|28465.6|28457.6|28467.1|28459.1|28458.1|28450.1|38
1620213900000|2021-05-05 11:25:00|28464.6|28456.6|28483.6|28475.6|28486.6|28478.6|28464.6|28456.6|46
1620214200000|2021-05-05 11:30:00|28483.1|28475.1|28479.6|28471.6|28483.1|28475.1|28475.1|28467.1|45
1620214500000|2021-05-05 11:35:00|28477.1|28469.1|28471.1|28463.1|28478.6|28470.6|28471.1|28463.1|20
1620214800000|2021-05-05 11:40:00|28470.1|28462.1|28474.6|28466.6|28483.6|28475.6|28470.1|28462.1|51
1620215100000|2021-05-05 11:45:00|28475.1|28467.1|28472.6|28464.6|28479.1|28471.1|28472.6|28464.6|21
1620215400000|2021-05-05 11:50:00|28473.1|28465.1|28470.6|28462.6|28479.1|28471.1|28470.1|28462.1|32
1620215700000|2021-05-05 11:55:00|28470.1|28462.1|28462.6|28454.6|28472.1|28464.1|28460.6|28452.6|41
1620216000000|2021-05-05 12:00:00|28463.1|28455.1|28477.1|28469.1|28478.1|28470.1|28461.1|28453.1|54
1620216300000|2021-05-05 12:05:00|28477.6|28469.6|28475.1|28467.1|28480.6|28472.6|28469.1|28461.1|106
1620216600000|2021-05-05 12:10:00|28475.6|28467.6|28471.1|28463.1|28480.6|28472.6|28468.6|28460.6|43
1620216900000|2021-05-05 12:15:00|28471.6|28463.6|28472.6|28464.6|28492.1|28484.1|28469.1|28461.1|177
1620217200000|2021-05-05 12:20:00|28473.1|28465.1|28462.6|28454.6|28477.1|28469.1|28460.1|28452.1|69
1620217500000|2021-05-05 12:25:00|28463.1|28455.1|28451.6|28443.6|28468.6|28460.6|28447.6|28439.6|170
1620217800000|2021-05-05 12:30:00|28452.1|28444.1|28422.6|28414.6|28452.1|28444.1|28420.6|28412.6|184
1620218100000|2021-05-05 12:35:00|28423.1|28415.1|28433.1|28425.1|28444.1|28436.1|28421.6|28413.6|98
1620218400000|2021-05-05 12:40:00|28432.6|28424.6|28439.6|28431.6|28441.1|28433.1|28432.1|28424.1|41
1620218700000|2021-05-05 12:45:00|28440.1|28432.1|28438.1|28430.1|28442.6|28434.6|28424.1|28416.1|64
1620219000000|2021-05-05 12:50:00|28438.6|28430.6|28441.1|28433.1|28443.1|28435.1|28434.1|28426.1|28
1620219300000|2021-05-05 12:55:00|28442.1|28434.1|28436.1|28428.1|28443.1|28435.1|28434.1|28426.1|34
1620219600000|2021-05-05 13:00:00|28436.6|28428.6|28435.1|28427.1|28439.6|28431.6|28426.1|28418.1|79
1620219900000|2021-05-05 13:05:00|28435.6|28427.6|28453.6|28445.6|28461.6|28453.6|28435.6|28427.6|101
1620220200000|2021-05-05 13:10:00|28454.1|28446.1|28458.6|28450.6|28461.1|28453.1|28453.6|28445.6|53
1620220500000|2021-05-05 13:15:00|28458.1|28450.1|28462.1|28454.1|28462.6|28454.6|28454.6|28446.6|43
1620220800000|2021-05-05 13:20:00|28461.6|28453.6|28449.1|28441.1|28462.6|28454.6|28448.1|28440.1|43
1620221100000|2021-05-05 13:25:00|28448.6|28440.6|28451.6|28443.6|28458.6|28450.6|28446.1|28438.1|40
1620221400000|2021-05-05 13:30:00|28452.1|28444.1|28484.6|28476.6|28495.1|28487.1|28445.6|28437.6|416
1620221700000|2021-05-05 13:35:00|28482.6|28474.6|28460.1|28452.1|28485.6|28477.6|28457.1|28449.1|305
1620222000000|2021-05-05 13:40:00|28462.6|28454.6|28470.6|28462.6|28476.6|28468.6|28455.6|28447.6|192
1620222300000|2021-05-05 13:45:00|28471.1|28463.1|28471.1|28463.1|28494.6|28486.6|28467.6|28459.6|198
1620222600000|2021-05-05 13:50:00|28472.1|28464.1|28469.6|28461.6|28485.1|28477.1|28462.6|28454.6|192
1620222900000|2021-05-05 13:55:00|28468.1|28460.1|28453.6|28445.6|28475.6|28467.6|28448.1|28440.1|152
1620223200000|2021-05-05 14:00:00|28454.1|28446.1|28412.6|28404.6|28456.6|28448.6|28403.6|28395.6|300
1620223500000|2021-05-05 14:05:00|28413.1|28405.1|28409.1|28401.1|28420.1|28412.1|28389.1|28381.1|374
1620223800000|2021-05-05 14:10:00|28408.6|28400.6|28418.6|28410.6|28433.1|28425.1|28401.6|28393.6|217
1620224100000|2021-05-05 14:15:00|28418.1|28410.1|28434.6|28426.6|28445.6|28437.6|28411.1|28403.1|179
1620224400000|2021-05-05 14:20:00|28434.1|28426.1|28414.6|28406.6|28437.1|28429.1|28402.6|28394.6|163
1620224700000|2021-05-05 14:25:00|28416.1|28408.1|28430.6|28422.6|28437.6|28429.6|28416.1|28408.1|94
1620225000000|2021-05-05 14:30:00|28430.1|28422.1|28449.6|28441.6|28451.6|28443.6|28428.6|28420.6|124
1620225300000|2021-05-05 14:35:00|28450.6|28442.6|28458.1|28450.1|28461.6|28453.6|28448.1|28440.1|127
1620225600000|2021-05-05 14:40:00|28457.6|28449.6|28488.1|28480.1|28497.6|28489.6|28457.6|28449.6|230
1620225900000|2021-05-05 14:45:00|28489.1|28481.1|28484.1|28476.1|28491.1|28483.1|28472.6|28464.6|148
1620226200000|2021-05-05 14:50:00|28485.1|28477.1|28493.1|28485.1|28509.6|28501.6|28485.1|28477.1|222
1620226500000|2021-05-05 14:55:00|28493.6|28485.6|28504.6|28496.6|28513.1|28505.1|28493.6|28485.6|214
1620226800000|2021-05-05 15:00:00|28505.1|28497.1|28503.6|28495.6|28513.6|28505.6|28492.6|28484.6|222
1620227100000|2021-05-05 15:05:00|28503.1|28495.1|28501.6|28493.6|28511.6|28503.6|28497.1|28489.1|107
1620227400000|2021-05-05 15:10:00|28502.1|28494.1|28505.6|28497.6|28512.6|28504.6|28499.1|28491.1|107
1620227700000|2021-05-05 15:15:00|28505.1|28497.1|28506.1|28498.1|28511.1|28503.1|28489.6|28481.6|198
1620228000000|2021-05-05 15:20:00|28508.1|28500.1|28503.6|28495.6|28518.1|28510.1|28502.6|28494.6|76
1620228300000|2021-05-05 15:25:00|28505.1|28497.1|28509.1|28501.1|28515.1|28507.1|28496.6|28488.6|80
1620228600000|2021-05-05 15:30:00|28508.6|28500.6|28529.1|28521.1|28533.6|28525.6|28504.6|28496.6|243
1620228900000|2021-05-05 15:35:00|28528.6|28520.6|28528.6|28520.6|28533.6|28525.6|28523.1|28515.1|93
1620229200000|2021-05-05 15:40:00|28528.1|28520.1|28530.6|28522.6|28533.6|28525.6|28522.1|28514.1|104
1620229500000|2021-05-05 15:45:00|28531.1|28523.1|28524.1|28516.1|28534.1|28526.1|28522.6|28514.6|117
1620229800000|2021-05-05 15:50:00|28524.6|28516.6|28530.6|28522.6|28532.6|28524.6|28523.6|28515.6|36
1620230100000|2021-05-05 15:55:00|28530.1|28522.1|28537.6|28529.6|28538.1|28530.1|28530.1|28522.1|46
1620230400000|2021-05-05 16:00:00|28538.6|28530.6|28542.1|28534.1|28553.1|28545.1|28538.6|28530.6|136
1620230700000|2021-05-05 16:05:00|28541.6|28533.6|28543.6|28535.6|28546.6|28538.6|28539.1|28531.1|43
1620231000000|2021-05-05 16:10:00|28544.1|28536.1|28537.6|28529.6|28544.6|28536.6|28537.1|28529.1|38
1620231300000|2021-05-05 16:15:00|28537.1|28529.1|28538.6|28530.6|28546.6|28538.6|28537.1|28529.1|24
1620231600000|2021-05-05 16:20:00|28539.1|28531.1|28538.6|28530.6|28545.6|28537.6|28538.6|28530.6|53
1620231900000|2021-05-05 16:25:00|28538.1|28530.1|28540.1|28532.1|28541.6|28533.6|28533.6|28525.6|55
1620232200000|2021-05-05 16:30:00|28540.6|28532.6|28532.1|28524.1|28543.6|28535.6|28530.6|28522.6|61
1620232500000|2021-05-05 16:35:00|28531.6|28523.6|28513.1|28505.1|28532.6|28524.6|28512.1|28504.1|115
1620232800000|2021-05-05 16:40:00|28512.6|28504.6|28515.6|28507.6|28516.6|28508.6|28506.6|28498.6|52
1620233100000|2021-05-05 16:45:00|28517.1|28509.1|28519.1|28511.1|28523.6|28515.6|28516.1|28508.1|27
1620233400000|2021-05-05 16:50:00|28518.6|28510.6|28521.1|28513.1|28524.6|28516.6|28515.6|28507.6|24
1620233700000|2021-05-05 16:55:00|28520.6|28512.6|28506.1|28498.1|28530.6|28522.6|28498.1|28490.1|133
1620234000000|2021-05-05 17:00:00|28506.6|28498.6|28485.6|28477.6|28513.6|28505.6|28478.6|28470.6|151
1620234300000|2021-05-05 17:05:00|28485.1|28477.1|28506.1|28498.1|28510.6|28502.6|28485.1|28477.1|53
1620234600000|2021-05-05 17:10:00|28506.6|28498.6|28505.6|28497.6|28509.6|28501.6|28499.6|28491.6|28
1620234900000|2021-05-05 17:15:00|28506.1|28498.1|28513.1|28505.1|28515.6|28507.6|28502.1|28494.1|42
1620235200000|2021-05-05 17:20:00|28512.6|28504.6|28519.1|28511.1|28520.6|28512.6|28511.6|28503.6|42
1620235500000|2021-05-05 17:25:00|28518.6|28510.6|28524.1|28516.1|28525.6|28517.6|28513.1|28505.1|30
1620235800000|2021-05-05 17:30:00|28524.6|28516.6|28520.6|28512.6|28528.6|28520.6|28518.1|28510.1|32
1620236100000|2021-05-05 17:35:00|28519.6|28511.6|28528.1|28520.1|28528.1|28520.1|28513.6|28505.6|40
1620236400000|2021-05-05 17:40:00|28527.1|28519.1|28527.1|28519.1|28532.6|28524.6|28526.1|28518.1|31
1620236700000|2021-05-05 17:45:00|28527.6|28519.6|28527.6|28519.6|28530.1|28522.1|28523.1|28515.1|32
1620237000000|2021-05-05 17:50:00|28528.1|28520.1|28532.1|28524.1|28540.1|28532.1|28527.1|28519.1|33
1620237300000|2021-05-05 17:55:00|28532.6|28524.6|28528.1|28520.1|28532.6|28524.6|28520.1|28512.1|28
1620237600000|2021-05-05 18:00:00|28527.6|28519.6|28511.1|28503.1|28530.6|28522.6|28511.1|28503.1|52
1620237900000|2021-05-05 18:05:00|28509.6|28501.6|28500.6|28492.6|28516.1|28508.1|28499.1|28491.1|47
1620238200000|2021-05-05 18:10:00|28498.6|28490.6|28514.1|28506.1|28514.1|28506.1|28498.6|28490.6|29
1620238500000|2021-05-05 18:15:00|28513.6|28505.6|28519.1|28511.1|28522.6|28514.6|28510.6|28502.6|31
1620238800000|2021-05-05 18:20:00|28519.6|28511.6|28513.1|28505.1|28520.6|28512.6|28512.6|28504.6|5
1620239100000|2021-05-05 18:25:00|28513.6|28505.6|28524.1|28516.1|28528.1|28520.1|28510.1|28502.1|21
1620239400000|2021-05-05 18:30:00|28523.6|28515.6|28521.6|28513.6|28527.1|28519.1|28517.1|28509.1|28
1620239700000|2021-05-05 18:35:00|28522.1|28514.1|28519.6|28511.6|28528.6|28520.6|28519.1|28511.1|26
1620240000000|2021-05-05 18:40:00|28520.1|28512.1|28505.6|28497.6|28525.6|28517.6|28505.1|28497.1|58
1620240300000|2021-05-05 18:45:00|28506.1|28498.1|28531.6|28523.6|28532.1|28524.1|28506.1|28498.1|46
1620240600000|2021-05-05 18:50:00|28531.1|28523.1|28524.1|28516.1|28531.1|28523.1|28517.6|28509.6|32
1620240900000|2021-05-05 18:55:00|28523.6|28515.6|28538.8|28508.8|28540.6|28532.6|28523.1|28508.8|86
1620241200000|2021-05-05 19:00:00|28538.5|28508.5|28514.4|28484.4|28540.7|28510.7|28507.1|28477.1|0
1620241500000|2021-05-05 19:05:00|28514.2|28484.2|28511.6|28481.6|28531.5|28501.5|28511.3|28481.3|0
1620241800000|2021-05-05 19:10:00|28511.8|28481.8|28501.2|28471.2|28514.6|28484.6|28500.9|28470.9|0
1620242100000|2021-05-05 19:15:00|28501.1|28471.1|28492.1|28462.1|28501.2|28471.2|28490.7|28460.7|0
1620242400000|2021-05-05 19:20:00|28491.9|28461.9|28469.8|28439.8|28491.9|28461.9|28467.6|28437.6|0
1620242700000|2021-05-05 19:25:00|28469.6|28439.6|28472.3|28442.3|28475|28445|28449.7|28419.7|0
1620243000000|2021-05-05 19:30:00|28472.1|28442.1|28490.1|28460.1|28490.1|28460.1|28466.4|28436.4|0
1620243300000|2021-05-05 19:35:00|28489.9|28459.9|28496|28466|28499|28469|28485.9|28455.9|0
1620243600000|2021-05-05 19:40:00|28495.9|28465.9|28485.9|28455.9|28495.9|28465.9|28481.1|28451.1|0
1620243900000|2021-05-05 19:45:00|28486.4|28456.4|28473.7|28443.7|28489.2|28459.2|28473.7|28443.7|0
1620244200000|2021-05-05 19:50:00|28473.9|28443.9|28467.1|28437.1|28473.9|28443.9|28453.4|28423.4|0
1620244500000|2021-05-05 19:55:00|28467.3|28437.3|28482.4|28452.4|28486.6|28456.6|28460.9|28430.9|0
1620244800000|2021-05-05 20:00:00|28481.2|28451.2|28472.5|28442.5|28484.8|28454.8|28459.3|28429.3|0
1620245100000|2021-05-05 20:05:00|28471.3|28441.3|28483.9|28453.9|28489.1|28459.1|28471.3|28441.3|0
1620245400000|2021-05-05 20:10:00|28485.1|28455.1|28480|28450|28487.5|28457.5|28476.8|28446.8|0
1620245700000|2021-05-05 20:15:00|28480.7|28450.7|28481.1|28451.1|28481.5|28451.5|28479|28449|0
1620246000000|2021-05-05 20:20:00|28481.5|28451.5|28481.2|28451.2|28482.2|28452.2|28479.6|28449.6|0
1620246300000|2021-05-05 20:25:00|28481|28451|28482.3|28452.3|28482.9|28452.9|28481|28451|0
1620246600000|2021-05-05 20:30:00|28480.4|28450.4|28470.8|28440.8|28482.8|28452.8|28470.8|28440.8|0
1620246900000|2021-05-05 20:35:00|28472|28442|28474|28444|28476.8|28446.8|28468.5|28438.5|0
1620247200000|2021-05-05 20:40:00|28475.2|28445.2|28478.8|28448.8|28480|28450|28474|28444|0
1620247500000|2021-05-05 20:45:00|28477.6|28447.6|28479.1|28449.1|28479.1|28449.1|28475.5|28445.5|0
1620247800000|2021-05-05 20:50:00|28477.9|28447.9|28472.2|28442.2|28479.1|28449.1|28472.2|28442.2|0
1620248100000|2021-05-05 20:55:00|28474.6|28444.6|28471.8|28441.8|28475.8|28445.8|28468.6|28438.6|0
1620248400000|2021-05-05 21:00:00|28471.9|28441.9|28465.9|28435.9|28472.9|28442.9|28465.9|28435.9|0
1620248700000|2021-05-05 21:05:00|28466.5|28436.5|28465.9|28435.9|28467|28437|28464.6|28434.6|0
1620249000000|2021-05-05 21:10:00|28463.9|28433.9|28464.9|28434.9|28465.6|28435.6|28462.1|28432.1|0
1620249300000|2021-05-05 21:15:00|28464.6|28434.6|28467.6|28437.6|28467.6|28437.6|28461.6|28431.6|0
1620249600000|2021-05-05 21:20:00|28466.6|28436.6|28467.5|28437.5|28467.5|28437.5|28466.2|28436.2|0
1620249900000|2021-05-05 21:25:00|28467.4|28437.4|28469.3|28439.3|28469.3|28439.3|28466.9|28436.9|0
1620250200000|2021-05-05 21:30:00|28468.9|28438.9|28470|28440|28471.7|28441.7|28468.9|28438.9|0
1620250500000|2021-05-05 21:35:00|28471.7|28441.7|28470.2|28440.2|28471.7|28441.7|28468.6|28438.6|0
1620250800000|2021-05-05 21:40:00|28470|28440|28470|28440|28470.3|28440.3|28469.8|28439.8|0
1620251100000|2021-05-05 21:45:00|28469.8|28439.8|28470.2|28440.2|28470.2|28440.2|28469.3|28439.3|0
1620251400000|2021-05-05 21:50:00|28470.3|28440.3|28471.5|28441.5|28472.6|28442.6|28470|28440|0
1620251700000|2021-05-05 21:55:00|28471.7|28441.7|28472.4|28442.4|28473.4|28443.4|28469.8|28439.8|0
1620252000000|2021-05-05 22:00:00|28476|28446|28479|28449|28484.9|28454.9|28474.8|28444.8|0
1620252300000|2021-05-05 22:05:00|28480.2|28450.2|28476.6|28446.6|28483.7|28453.7|28468.3|28438.3|0
1620252600000|2021-05-05 22:10:00|28475.4|28445.4|28479|28449|28480.2|28450.2|28471.8|28441.8|0
1620252900000|2021-05-05 22:15:00|28479.6|28449.6|28474.2|28444.2|28480.2|28450.2|28473|28443|0
1620253200000|2021-05-05 22:20:00|28473|28443|28471.8|28441.8|28474.2|28444.2|28464.7|28434.7|0
1620253500000|2021-05-05 22:25:00|28470.6|28440.6|28473|28443|28473|28443|28469.5|28439.5|0
1620253800000|2021-05-05 22:30:00|28475.4|28445.4|28473|28443|28481.9|28451.9|28473|28443|0
1620254100000|2021-05-05 22:35:00|28473.6|28443.6|28471.2|28441.2|28474.2|28444.2|28467.6|28437.6|0
1620254400000|2021-05-05 22:40:00|28470.5|28440.5|28466.4|28436.4|28470.5|28440.5|28465.2|28435.2|0
1620254700000|2021-05-05 22:45:00|28466|28436|28467.2|28437.2|28467.2|28437.2|28466|28436|0
1620255000000|2021-05-05 22:50:00|28466|28436|28469.9|28439.9|28472.2|28442.2|28464.8|28434.8|0
1620255300000|2021-05-05 22:55:00|28468.7|28438.7|28468.7|28438.7|28476.4|28446.4|28468.7|28438.7|0
1620255600000|2021-05-05 23:00:00|28469.9|28439.9|28470.9|28440.9|28472.1|28442.1|28468.6|28438.6|0
1620255900000|2021-05-05 23:05:00|28469.7|28439.7|28481.7|28451.7|28482.9|28452.9|28468.6|28438.6|0
1620256200000|2021-05-05 23:10:00|28480.5|28450.5|28480.5|28450.5|28486.4|28456.4|28476.9|28446.9|0
1620256500000|2021-05-05 23:15:00|28481.7|28451.7|28478.2|28448.2|28481.7|28451.7|28478.1|28448.1|0
1620256800000|2021-05-05 23:20:00|28479.4|28449.4|28473.4|28443.4|28479.4|28449.4|28473.4|28443.4|0
1620257100000|2021-05-05 23:25:00|28474.6|28444.6|28479.6|28449.6|28480.8|28450.8|28474.6|28444.6|0
1620257400000|2021-05-05 23:30:00|28480.8|28450.8|28473.1|28443.1|28480.8|28450.8|28470.1|28440.1|0
1620257700000|2021-05-05 23:35:00|28471.9|28441.9|28473.1|28443.1|28475.5|28445.5|28471.9|28441.9|0
1620258000000|2021-05-05 23:40:00|28473.7|28443.7|28478.9|28448.9|28481.2|28451.2|28473.7|28443.7|0
1620258300000|2021-05-05 23:45:00|28480|28450|28480|28450|28482.4|28452.4|28476.5|28446.5|0
1620258600000|2021-05-05 23:50:00|28480.6|28450.6|28496.4|28466.4|28498.8|28468.8|28480.6|28450.6|0
1620258900000|2021-05-05 23:55:00|28497|28467|28498.4|28468.4|28500.8|28470.8|28494.6|28464.6|0
1620259200000|2021-05-06 00:00:00|28497.3|28467.3|28504.2|28474.2|28506.5|28476.5|28496.1|28466.1|0
1620259500000|2021-05-06 00:05:00|28505.3|28475.3|28494.9|28464.9|28505.3|28475.3|28492.5|28462.5|0
1620259800000|2021-05-06 00:10:00|28493.7|28463.7|28493.7|28463.7|28500.9|28470.9|28492.5|28462.5|0
1620260100000|2021-05-06 00:15:00|28494.3|28464.3|28500.6|28470.6|28508|28478|28492|28462|0
1620260400000|2021-05-06 00:20:00|28500|28470|28496.4|28466.4|28501.4|28471.4|28492.5|28462.5|0
1620260700000|2021-05-06 00:25:00|28496.7|28466.7|28499.1|28469.1|28499.7|28469.7|28495.5|28465.5|0
1620261000000|2021-05-06 00:30:00|28498.5|28468.5|28500.2|28470.2|28505|28475|28498.5|28468.5|0
1620261300000|2021-05-06 00:35:00|28500.5|28470.5|28510.6|28480.6|28510.6|28480.6|28499|28469|0
1620261600000|2021-05-06 00:40:00|28510.1|28480.1|28517.7|28487.7|28518.9|28488.9|28508.9|28478.9|0
1620261900000|2021-05-06 00:45:00|28518.3|28488.3|28526|28496|28526.6|28496.6|28518.3|28488.3|0
1620262200000|2021-05-06 00:50:00|28526.3|28496.3|28524.8|28494.8|28527.2|28497.2|28524.3|28494.3|0
1620262500000|2021-05-06 00:55:00|28524.3|28494.3|28519.5|28489.5|28525.4|28495.4|28518.9|28488.9|0
1620262800000|2021-05-06 01:00:00|28518.9|28488.9|28528.7|28498.7|28532.8|28502.8|28518.9|28488.9|0
1620263100000|2021-05-06 01:05:00|28528.9|28498.9|28534|28504|28535.8|28505.8|28528.7|28498.7|0
1620263400000|2021-05-06 01:10:00|28534.6|28504.6|28534.8|28504.8|28539|28509|28519.3|28489.3|0
1620263700000|2021-05-06 01:15:00|28535.1|28505.1|28639.2|28634.2|28648.7|28643.7|28498.7|28493.7|3178
1620264000000|2021-05-06 01:20:00|28640.2|28635.2|28679.7|28674.7|28690.7|28685.7|28634.7|28629.7|1563
1620264300000|2021-05-06 01:25:00|28679.2|28674.2|28765.2|28760.2|28838.2|28833.2|28678.7|28673.7|4758
1620264600000|2021-05-06 01:30:00|28767.7|28762.7|28650.7|28645.7|28777.2|28772.2|28638.2|28633.2|6144
1620264900000|2021-05-06 01:35:00|28647.7|28642.7|28694.2|28689.2|28734.7|28729.7|28643.7|28638.7|3875
1620265200000|2021-05-06 01:40:00|28696.7|28691.7|28667.2|28662.2|28754.7|28749.7|28648.7|28643.7|3764
1620265500000|2021-05-06 01:45:00|28668.7|28663.7|28745.7|28740.7|28770.2|28765.2|28668.7|28663.7|3557
1620265800000|2021-05-06 01:50:00|28746.2|28741.2|28747.2|28742.2|28778.2|28773.2|28723.2|28718.2|3235
1620266100000|2021-05-06 01:55:00|28746.2|28741.2|28715.7|28710.7|28749.7|28744.7|28679.2|28674.2|2539
1620266400000|2021-05-06 02:00:00|28718.2|28713.2|28728.7|28723.7|28747.2|28742.2|28711.2|28706.2|2129
1620266700000|2021-05-06 02:05:00|28723.7|28718.7|28727.2|28722.2|28757.2|28752.2|28700.2|28695.2|1951
1620267000000|2021-05-06 02:10:00|28723.7|28718.7|28694.2|28689.2|28727.2|28722.2|28681.7|28676.7|1463
1620267300000|2021-05-06 02:15:00|28693.7|28688.7|28662.2|28657.2|28698.7|28693.7|28658.2|28653.2|1728
1620267600000|2021-05-06 02:20:00|28661.2|28656.2|28609.2|28604.2|28676.2|28671.2|28578.2|28573.2|2985
1620267900000|2021-05-06 02:25:00|28610.7|28605.7|28618.7|28613.7|28633.2|28628.2|28605.2|28600.2|1570
1620268200000|2021-05-06 02:30:00|28615.7|28610.7|28601.7|28596.7|28629.7|28624.7|28596.2|28591.2|1604
1620268500000|2021-05-06 02:35:00|28600.7|28595.7|28577.7|28572.7|28626.2|28621.2|28573.2|28568.2|1814
1620268800000|2021-05-06 02:40:00|28574.2|28569.2|28519.2|28514.2|28578.7|28573.7|28512.7|28507.7|2528
1620269100000|2021-05-06 02:45:00|28516.2|28511.2|28486.7|28481.7|28532.2|28527.2|28474.2|28469.2|2264
1620269400000|2021-05-06 02:50:00|28486.2|28481.2|28455.2|28450.2|28486.2|28481.2|28411.7|28406.7|3433
1620269700000|2021-05-06 02:55:00|28453.2|28448.2|28429.2|28424.2|28468.7|28463.7|28420.2|28415.2|1883
1620270000000|2021-05-06 03:00:00|28428.7|28423.7|28396.2|28391.2|28447.2|28442.2|28396.2|28391.2|1547
1620270300000|2021-05-06 03:05:00|28397.7|28392.7|28428.2|28423.2|28428.7|28423.7|28380.7|28375.7|1804
1620270600000|2021-05-06 03:10:00|28427.7|28422.7|28439.7|28434.7|28457.7|28452.7|28413.7|28408.7|1861
1620270900000|2021-05-06 03:15:00|28437.7|28432.7|28399.7|28394.7|28437.7|28432.7|28385.2|28380.2|1509
1620271200000|2021-05-06 03:20:00|28400.2|28395.2|28394.7|28389.7|28403.7|28398.7|28357.2|28352.2|1782
1620271500000|2021-05-06 03:25:00|28396.7|28391.7|28409.7|28404.7|28430.2|28425.2|28389.2|28384.2|957
1620271800000|2021-05-06 03:30:00|28408.7|28403.7|28418.7|28413.7|28424.7|28419.7|28390.7|28385.7|942
1620272100000|2021-05-06 03:35:00|28418.2|28413.2|28443.7|28438.7|28446.2|28441.2|28407.2|28402.2|1093
1620272400000|2021-05-06 03:40:00|28444.2|28439.2|28453.2|28448.2|28454.7|28449.7|28424.2|28419.2|696
1620272700000|2021-05-06 03:45:00|28451.2|28446.2|28444.7|28439.7|28459.7|28454.7|28438.2|28433.2|759
1620273000000|2021-05-06 03:50:00|28444.2|28439.2|28457.7|28452.7|28468.2|28463.2|28438.2|28433.2|657
1620273300000|2021-05-06 03:55:00|28456.7|28451.7|28462.7|28457.7|28472.7|28467.7|28447.2|28442.2|870
1620273600000|2021-05-06 04:00:00|28478.1|28448.1|28473.3|28443.3|28487.3|28457.3|28472.7|28442.7|0
1620273900000|2021-05-06 04:05:00|28476.9|28446.9|28480.3|28450.3|28486.2|28456.2|28476.2|28446.2|0
1620274200000|2021-05-06 04:10:00|28480|28450|28467.7|28437.7|28481.8|28451.8|28467.7|28437.7|0
1620274500000|2021-05-06 04:15:00|28471.2|28441.2|28473.4|28443.4|28474|28444|28465.1|28435.1|0
1620274800000|2021-05-06 04:20:00|28474|28444|28468.4|28438.4|28474|28444|28463.3|28433.3|0
1620275100000|2021-05-06 04:25:00|28468.7|28438.7|28478.4|28448.4|28479|28449|28468.4|28438.4|0
1620275400000|2021-05-06 04:30:00|28477.8|28447.8|28480.3|28450.3|28481.4|28451.4|28474.9|28444.9|0
1620275700000|2021-05-06 04:35:00|28480|28450|28480.1|28450.1|28480.7|28450.7|28475.9|28445.9|0
1620276000000|2021-05-06 04:40:00|28480.4|28450.4|28485.1|28455.1|28486.2|28456.2|28480.1|28450.1|0
1620276300000|2021-05-06 04:45:00|28485.6|28455.6|28472.3|28442.3|28485.9|28455.9|28472.3|28442.3|0
1620276600000|2021-05-06 04:50:00|28475.8|28445.8|28482.4|28452.4|28483|28453|28471.7|28441.7|0
1620276900000|2021-05-06 04:55:00|28482.7|28452.7|28477|28447|28483|28453|28477|28447|0
1620277200000|2021-05-06 05:00:00|28472.9|28442.9|28519.2|28514.2|28524.7|28519.7|28442.7|28437.7|2169
1620277500000|2021-05-06 05:05:00|28517.7|28512.7|28506.2|28501.2|28528.7|28523.7|28493.2|28488.2|1038
1620277800000|2021-05-06 05:10:00|28504.7|28499.7|28467.2|28462.2|28505.2|28500.2|28465.7|28460.7|985
1620278100000|2021-05-06 05:15:00|28468.2|28463.2|28489.2|28484.2|28496.7|28491.7|28465.7|28460.7|832
1620278400000|2021-05-06 05:20:00|28489.7|28484.7|28471.7|28466.7|28489.7|28484.7|28468.2|28463.2|598
1620278700000|2021-05-06 05:25:00|28471.2|28466.2|28531.2|28526.2|28554.2|28549.2|28470.7|28465.7|1500
1620279000000|2021-05-06 05:30:00|28529.2|28524.2|28544.2|28539.2|28552.7|28547.7|28523.2|28518.2|1032
1620279300000|2021-05-06 05:35:00|28544.7|28539.7|28544.2|28539.2|28546.7|28541.7|28515.2|28510.2|883
1620279600000|2021-05-06 05:40:00|28545.7|28540.7|28548.2|28543.2|28569.2|28564.2|28538.2|28533.2|901
1620279900000|2021-05-06 05:45:00|28548.7|28543.7|28538.7|28533.7|28560.2|28555.2|28527.2|28522.2|676
1620280200000|2021-05-06 05:50:00|28538.2|28533.2|28547.2|28542.2|28551.2|28546.2|28528.2|28523.2|580
1620280500000|2021-05-06 05:55:00|28548.2|28543.2|28556.2|28551.2|28588.7|28583.7|28540.7|28535.7|2002
1620280800000|2021-05-06 06:00:00|28551.2|28546.2|28577.2|28572.2|28577.2|28572.2|28539.7|28534.7|856
1620281100000|2021-05-06 06:05:00|28576.7|28571.7|28578.2|28573.2|28589.2|28584.2|28570.2|28565.2|907
1620281400000|2021-05-06 06:10:00|28577.7|28572.7|28562.7|28557.7|28579.7|28574.7|28558.7|28553.7|512
1620281700000|2021-05-06 06:15:00|28564.2|28559.2|28557.2|28552.2|28574.2|28569.2|28554.2|28549.2|469
1620282000000|2021-05-06 06:20:00|28558.2|28553.2|28528.2|28523.2|28561.2|28556.2|28527.7|28522.7|702
1620282300000|2021-05-06 06:25:00|28527.7|28522.7|28519.7|28514.7|28547.2|28542.2|28519.2|28514.2|769
1620282600000|2021-05-06 06:30:00|28521.2|28516.2|28538.2|28533.2|28545.2|28540.2|28518.7|28513.7|507
1620282900000|2021-05-06 06:35:00|28538.7|28533.7|28540.2|28535.2|28544.7|28539.7|28527.7|28522.7|456
1620283200000|2021-05-06 06:40:00|28539.2|28534.2|28545.7|28540.7|28560.2|28555.2|28532.7|28527.7|584
1620283500000|2021-05-06 06:45:00|28546.2|28541.2|28568.2|28563.2|28579.2|28574.2|28545.2|28540.2|761
1620283800000|2021-05-06 06:50:00|28567.7|28562.7|28567.7|28562.7|28576.2|28571.2|28560.2|28555.2|524
1620284100000|2021-05-06 06:55:00|28567.2|28562.2|28581.7|28576.7|28588.7|28583.7|28564.2|28559.2|475
1620284400000|2021-05-06 07:00:00|28582.2|28577.2|28626.7|28621.7|28644.2|28639.2|28582.2|28577.2|2217
1620284700000|2021-05-06 07:05:00|28628.2|28623.2|28639.2|28634.2|28650.7|28645.7|28623.7|28618.7|1166
1620285000000|2021-05-06 07:10:00|28638.2|28633.2|28617.2|28612.2|28649.2|28644.2|28615.2|28610.2|906
1620285300000|2021-05-06 07:15:00|28617.7|28612.7|28617.7|28612.7|28638.7|28633.7|28616.7|28611.7|698
1620285600000|2021-05-06 07:20:00|28617.2|28612.2|28624.7|28619.7|28634.7|28629.7|28612.2|28607.2|601
1620285900000|2021-05-06 07:25:00|28624.2|28619.2|28634.2|28629.2|28649.2|28644.2|28623.7|28618.7|692
1620286200000|2021-05-06 07:30:00|28635.2|28630.2|28630.2|28625.2|28646.2|28641.2|28622.2|28617.2|532
1620286500000|2021-05-06 07:35:00|28630.7|28625.7|28598.7|28593.7|28630.7|28625.7|28595.7|28590.7|852
1620286800000|2021-05-06 07:40:00|28599.2|28594.2|28624.2|28619.2|28625.7|28620.7|28597.7|28592.7|588
1620287100000|2021-05-06 07:45:00|28623.7|28618.7|28611.7|28606.7|28631.7|28626.7|28608.2|28603.2|506
1620287400000|2021-05-06 07:50:00|28611.2|28606.2|28604.2|28599.2|28617.7|28612.7|28597.2|28592.2|545
1620287700000|2021-05-06 07:55:00|28603.7|28598.7|28591.2|28586.2|28608.2|28603.2|28587.7|28582.7|1132
1620288000000|2021-05-06 08:00:00|28592.2|28587.2|28601.2|28596.2|28613.7|28608.7|28590.2|28585.2|777
1620288300000|2021-05-06 08:05:00|28601.7|28596.7|28630.7|28625.7|28631.2|28626.2|28592.2|28587.2|1567
1620288600000|2021-05-06 08:10:00|28629.2|28624.2|28651.2|28646.2|28652.2|28647.2|28625.2|28620.2|798
1620288900000|2021-05-06 08:15:00|28651.7|28646.7|28642.7|28637.7|28655.7|28650.7|28640.2|28635.2|394
1620289200000|2021-05-06 08:20:00|28641.7|28636.7|28653.7|28648.7|28657.7|28652.7|28641.2|28636.2|460
1620289500000|2021-05-06 08:25:00|28653.2|28648.2|28663.7|28658.7|28664.7|28659.7|28652.7|28647.7|691
1620289800000|2021-05-06 08:30:00|28673.9|28643.9|28666.8|28636.8|28675.4|28645.4|28662.9|28632.9|0
1620290100000|2021-05-06 08:35:00|28666.5|28636.5|28647|28617|28676.3|28646.3|28647|28617|0
1620290400000|2021-05-06 08:40:00|28646.7|28616.7|28578.8|28548.8|28651.5|28621.5|28578.2|28548.2|0
1620290700000|2021-05-06 08:45:00|28579.1|28549.1|28592.1|28562.1|28597.5|28567.5|28566.8|28536.8|0
1620291000000|2021-05-06 08:50:00|28588.5|28558.5|28583.7|28553.7|28597.9|28567.9|28578.1|28548.1|0
1620291300000|2021-05-06 08:55:00|28583.4|28553.4|28592|28562|28593.8|28563.8|28572.4|28542.4|0
1620291600000|2021-05-06 09:00:00|28592.3|28562.3|28606.7|28576.7|28606.7|28576.7|28590.5|28560.5|0
1620291900000|2021-05-06 09:05:00|28606.1|28576.1|28600.1|28570.1|28621.1|28591.1|28599.9|28569.9|0
1620292200000|2021-05-06 09:10:00|28599.5|28569.5|28583.5|28553.5|28600.1|28570.1|28576.2|28546.2|0
1620292500000|2021-05-06 09:15:00|28583.2|28553.2|28594.2|28586.2|28636.2|28628.2|28582.9|28552.9|362
1620292800000|2021-05-06 09:20:00|28593.7|28585.7|28614.2|28606.2|28614.7|28606.7|28582.2|28574.2|225
1620293100000|2021-05-06 09:25:00|28614.7|28606.7|28604.2|28596.2|28616.2|28608.2|28599.2|28591.2|220
1620293400000|2021-05-06 09:30:00|28606.2|28598.2|28584.2|28576.2|28606.2|28598.2|28583.2|28575.2|132
1620293700000|2021-05-06 09:35:00|28581.2|28573.2|28579.2|28571.2|28584.2|28576.2|28565.7|28557.7|111
1620294000000|2021-05-06 09:40:00|28579.7|28571.7|28584.2|28576.2|28584.7|28576.7|28571.2|28563.2|70
1620294300000|2021-05-06 09:45:00|28584.7|28576.7|28601.2|28593.2|28604.2|28596.2|28584.7|28576.7|93
1620294600000|2021-05-06 09:50:00|28600.2|28592.2|28591.7|28583.7|28601.2|28593.2|28590.7|28582.7|41
1620294900000|2021-05-06 09:55:00|28592.2|28584.2|28596.2|28588.2|28596.7|28588.7|28588.2|28580.2|28
1620295200000|2021-05-06 10:00:00|28595.7|28587.7|28613.2|28605.2|28614.7|28606.7|28595.7|28587.7|47
1620295500000|2021-05-06 10:05:00|28612.7|28604.7|28628.7|28620.7|28631.2|28623.2|28612.2|28604.2|77
1620295800000|2021-05-06 10:10:00|28627.7|28619.7|28631.2|28623.2|28640.7|28632.7|28623.2|28615.2|95
1620296100000|2021-05-06 10:15:00|28630.7|28622.7|28631.2|28623.2|28634.7|28626.7|28621.2|28613.2|54
1620296400000|2021-05-06 10:20:00|28631.7|28623.7|28640.7|28632.7|28646.2|28638.2|28624.7|28616.7|58
1620296700000|2021-05-06 10:25:00|28641.2|28633.2|28635.2|28627.2|28642.7|28634.7|28633.7|28625.7|51
1620297000000|2021-05-06 10:30:00|28634.7|28626.7|28632.2|28624.2|28635.2|28627.2|28624.7|28616.7|78
1620297300000|2021-05-06 10:35:00|28632.7|28624.7|28626.7|28618.7|28639.2|28631.2|28622.7|28614.7|54
1620297600000|2021-05-06 10:40:00|28626.2|28618.2|28618.7|28610.7|28638.2|28630.2|28616.7|28608.7|64
1620297900000|2021-05-06 10:45:00|28618.2|28610.2|28605.7|28597.7|28618.7|28610.7|28599.7|28591.7|169
1620298200000|2021-05-06 10:50:00|28606.2|28598.2|28599.2|28591.2|28607.2|28599.2|28596.2|28588.2|20
1620298500000|2021-05-06 10:55:00|28599.7|28591.7|28602.2|28594.2|28609.2|28601.2|28598.2|28590.2|49
1620298800000|2021-05-06 11:00:00|28599.2|28591.2|28610.2|28602.2|28617.2|28609.2|28593.2|28585.2|94
1620299100000|2021-05-06 11:05:00|28610.7|28602.7|28616.2|28608.2|28616.2|28608.2|28605.2|28597.2|54
1620299400000|2021-05-06 11:10:00|28617.2|28609.2|28620.7|28612.7|28624.2|28616.2|28613.7|28605.7|41
1620299700000|2021-05-06 11:15:00|28620.2|28612.2|28605.2|28597.2|28626.7|28618.7|28603.7|28595.7|70
1620300000000|2021-05-06 11:20:00|28605.7|28597.7|28608.7|28600.7|28614.2|28606.2|28601.7|28593.7|31
1620300300000|2021-05-06 11:25:00|28608.2|28600.2|28604.2|28596.2|28611.2|28603.2|28598.2|28590.2|42
1620300600000|2021-05-06 11:30:00|28602.7|28594.7|28589.2|28581.2|28605.2|28597.2|28587.7|28579.7|68
1620300900000|2021-05-06 11:35:00|28588.7|28580.7|28583.2|28575.2|28591.2|28583.2|28579.2|28571.2|63
1620301200000|2021-05-06 11:40:00|28585.2|28577.2|28585.2|28577.2|28592.7|28584.7|28582.2|28574.2|53
1620301500000|2021-05-06 11:45:00|28584.7|28576.7|28597.2|28589.2|28597.2|28589.2|28580.2|28572.2|50
1620301800000|2021-05-06 11:50:00|28597.7|28589.7|28600.7|28592.7|28601.2|28593.2|28593.7|28585.7|19
1620302100000|2021-05-06 11:55:00|28600.2|28592.2|28598.7|28590.7|28607.7|28599.7|28592.2|28584.2|50
1620302400000|2021-05-06 12:00:00|28599.7|28591.7|28619.2|28611.2|28624.2|28616.2|28598.2|28590.2|182
1620302700000|2021-05-06 12:05:00|28618.7|28610.7|28601.7|28593.7|28620.2|28612.2|28596.7|28588.7|88
1620303000000|2021-05-06 12:10:00|28601.2|28593.2|28586.7|28578.7|28602.2|28594.2|28586.7|28578.7|89
1620303300000|2021-05-06 12:15:00|28586.2|28578.2|28571.7|28563.7|28592.2|28584.2|28567.2|28559.2|161
1620303600000|2021-05-06 12:20:00|28571.2|28563.2|28578.2|28570.2|28578.7|28570.7|28560.2|28552.2|123
1620303900000|2021-05-06 12:25:00|28579.2|28571.2|28577.2|28569.2|28582.7|28574.7|28576.7|28568.7|26
1620304200000|2021-05-06 12:30:00|28575.7|28567.7|28582.2|28574.2|28582.2|28574.2|28556.2|28548.2|90
1620304500000|2021-05-06 12:35:00|28581.7|28573.7|28590.2|28582.2|28592.7|28584.7|28579.2|28571.2|72
1620304800000|2021-05-06 12:40:00|28590.7|28582.7|28590.2|28582.2|28596.2|28588.2|28582.2|28574.2|68
1620305100000|2021-05-06 12:45:00|28589.7|28581.7|28599.2|28591.2|28605.2|28597.2|28583.2|28575.2|54
1620305400000|2021-05-06 12:50:00|28598.7|28590.7|28605.7|28597.7|28610.7|28602.7|28597.2|28589.2|86
1620305700000|2021-05-06 12:55:00|28606.2|28598.2|28602.7|28594.7|28616.2|28608.2|28596.7|28588.7|139
1620306000000|2021-05-06 13:00:00|28602.2|28594.2|28598.2|28590.2|28611.2|28603.2|28594.2|28586.2|61
1620306300000|2021-05-06 13:05:00|28598.7|28590.7|28604.7|28596.7|28604.7|28596.7|28594.7|28586.7|35
1620306600000|2021-05-06 13:10:00|28604.2|28596.2|28605.7|28597.7|28606.7|28598.7|28599.2|28591.2|15
1620306900000|2021-05-06 13:15:00|28606.2|28598.2|28610.2|28602.2|28613.7|28605.7|28601.2|28593.2|47
1620307200000|2021-05-06 13:20:00|28610.7|28602.7|28616.2|28608.2|28620.7|28612.7|28608.2|28600.2|35
1620307500000|2021-05-06 13:25:00|28616.7|28608.7|28624.2|28616.2|28625.7|28617.7|28611.7|28603.7|93
1620307800000|2021-05-06 13:30:00|28624.7|28616.7|28599.7|28591.7|28636.7|28628.7|28587.7|28579.7|360
1620308100000|2021-05-06 13:35:00|28599.2|28591.2|28663.7|28655.7|28677.7|28669.7|28596.7|28588.7|492
1620308400000|2021-05-06 13:40:00|28663.2|28655.2|28633.2|28625.2|28665.7|28657.7|28626.7|28618.7|188
1620308700000|2021-05-06 13:45:00|28633.7|28625.7|28635.7|28627.7|28660.7|28652.7|28626.7|28618.7|174
1620309000000|2021-05-06 13:50:00|28636.7|28628.7|28631.7|28623.7|28660.2|28652.2|28631.7|28623.7|197
1620309300000|2021-05-06 13:55:00|28630.7|28622.7|28611.7|28603.7|28632.2|28624.2|28610.7|28602.7|175
1620309600000|2021-05-06 14:00:00|28610.2|28602.2|28605.7|28597.7|28619.2|28611.2|28588.7|28580.7|288
1620309900000|2021-05-06 14:05:00|28605.2|28597.2|28581.7|28573.7|28606.2|28598.2|28580.2|28572.2|150
1620310200000|2021-05-06 14:10:00|28580.7|28572.7|28588.2|28580.2|28607.7|28599.7|28580.7|28572.7|167
1620310500000|2021-05-06 14:15:00|28587.7|28579.7|28556.7|28548.7|28602.2|28594.2|28544.7|28536.7|308
1620310800000|2021-05-06 14:20:00|28556.2|28548.2|28588.7|28580.7|28589.2|28581.2|28548.7|28540.7|217
1620311100000|2021-05-06 14:25:00|28588.2|28580.2|28586.2|28578.2|28593.7|28585.7|28576.7|28568.7|105
1620311400000|2021-05-06 14:30:00|28586.7|28578.7|28608.2|28600.2|28609.2|28601.2|28580.2|28572.2|120
1620311700000|2021-05-06 14:35:00|28607.7|28599.7|28620.2|28612.2|28630.7|28622.7|28607.7|28599.7|141
1620312000000|2021-05-06 14:40:00|28620.7|28612.7|28620.2|28612.2|28630.2|28622.2|28614.7|28606.7|134
1620312300000|2021-05-06 14:45:00|28620.7|28612.7|28611.7|28603.7|28636.7|28628.7|28607.7|28599.7|218
1620312600000|2021-05-06 14:50:00|28614.2|28606.2|28632.2|28624.2|28632.2|28624.2|28612.7|28604.7|95
1620312900000|2021-05-06 14:55:00|28631.7|28623.7|28626.2|28618.2|28634.7|28626.7|28607.2|28599.2|152
1620313200000|2021-05-06 15:00:00|28626.7|28618.7|28617.2|28609.2|28632.7|28624.7|28605.7|28597.7|106
1620313500000|2021-05-06 15:05:00|28617.7|28609.7|28595.2|28587.2|28621.2|28613.2|28579.2|28571.2|172
1620313800000|2021-05-06 15:10:00|28594.7|28586.7|28593.2|28585.2|28604.2|28596.2|28582.7|28574.7|65
1620314100000|2021-05-06 15:15:00|28592.2|28584.2|28608.7|28600.7|28615.2|28607.2|28586.2|28578.2|151
1620314400000|2021-05-06 15:20:00|28608.2|28600.2|28627.2|28619.2|28629.7|28621.7|28603.2|28595.2|68
1620314700000|2021-05-06 15:25:00|28627.7|28619.7|28636.7|28628.7|28646.2|28638.2|28624.7|28616.7|174
1620315000000|2021-05-06 15:30:00|28637.2|28629.2|28640.2|28632.2|28641.2|28633.2|28621.7|28613.7|278
1620315300000|2021-05-06 15:35:00|28640.7|28632.7|28630.7|28622.7|28647.2|28639.2|28630.7|28622.7|186
1620315600000|2021-05-06 15:40:00|28631.2|28623.2|28668.2|28660.2|28672.7|28664.7|28631.2|28623.2|214
1620315900000|2021-05-06 15:45:00|28668.7|28660.7|28667.2|28659.2|28671.7|28663.7|28659.2|28651.2|90
1620316200000|2021-05-06 15:50:00|28667.7|28659.7|28673.2|28665.2|28681.2|28673.2|28667.7|28659.7|130
1620316500000|2021-05-06 15:55:00|28673.7|28665.7|28670.2|28662.2|28676.2|28668.2|28667.7|28659.7|54
1620316800000|2021-05-06 16:00:00|28672.2|28664.2|28661.2|28653.2|28675.7|28667.7|28652.7|28644.7|76
1620317100000|2021-05-06 16:05:00|28660.7|28652.7|28644.7|28636.7|28663.7|28655.7|28642.2|28634.2|88
1620317400000|2021-05-06 16:10:00|28644.2|28636.2|28634.7|28626.7|28646.2|28638.2|28633.7|28625.7|68
1620317700000|2021-05-06 16:15:00|28635.2|28627.2|28640.7|28632.7|28655.7|28647.7|28635.2|28627.2|71
1620318000000|2021-05-06 16:20:00|28641.2|28633.2|28649.2|28641.2|28652.7|28644.7|28639.7|28631.7|27
1620318300000|2021-05-06 16:25:00|28649.7|28641.7|28672.2|28664.2|28672.2|28664.2|28649.2|28641.2|61
1620318600000|2021-05-06 16:30:00|28672.7|28664.7|28658.2|28650.2|28674.7|28666.7|28657.2|28649.2|51
1620318900000|2021-05-06 16:35:00|28657.7|28649.7|28647.2|28639.2|28660.7|28652.7|28642.7|28634.7|68
1620319200000|2021-05-06 16:40:00|28647.7|28639.7|28654.7|28646.7|28658.2|28650.2|28647.2|28639.2|21
1620319500000|2021-05-06 16:45:00|28654.2|28646.2|28649.7|28641.7|28656.7|28648.7|28643.7|28635.7|16
1620319800000|2021-05-06 16:50:00|28650.2|28642.2|28651.7|28643.7|28657.7|28649.7|28648.2|28640.2|24
1620320100000|2021-05-06 16:55:00|28651.2|28643.2|28626.2|28618.2|28652.2|28644.2|28625.2|28617.2|109
1620320400000|2021-05-06 17:00:00|28625.7|28617.7|28636.2|28628.2|28636.2|28628.2|28620.2|28612.2|55
1620320700000|2021-05-06 17:05:00|28635.7|28627.7|28642.2|28634.2|28643.2|28635.2|28623.2|28615.2|38
1620321000000|2021-05-06 17:10:00|28640.7|28632.7|28630.2|28622.2|28641.2|28633.2|28628.2|28620.2|47
1620321300000|2021-05-06 17:15:00|28629.7|28621.7|28621.2|28613.2|28639.2|28631.2|28619.7|28611.7|30
1620321600000|2021-05-06 17:20:00|28622.2|28614.2|28619.2|28611.2|28628.7|28620.7|28615.2|28607.2|33
1620321900000|2021-05-06 17:25:00|28618.7|28610.7|28621.2|28613.2|28627.7|28619.7|28618.7|28610.7|25
1620322200000|2021-05-06 17:30:00|28620.7|28612.7|28625.2|28617.2|28628.2|28620.2|28618.7|28610.7|39
1620322500000|2021-05-06 17:35:00|28624.7|28616.7|28626.2|28618.2|28636.7|28628.7|28622.2|28614.2|30
1620322800000|2021-05-06 17:40:00|28625.7|28617.7|28619.2|28611.2|28627.2|28619.2|28610.7|28602.7|41
1620323100000|2021-05-06 17:45:00|28618.7|28610.7|28610.7|28602.7|28621.7|28613.7|28609.2|28601.2|79
1620323400000|2021-05-06 17:50:00|28610.2|28602.2|28605.2|28597.2|28610.2|28602.2|28597.7|28589.7|74
1620323700000|2021-05-06 17:55:00|28605.7|28597.7|28597.2|28589.2|28607.2|28599.2|28593.7|28585.7|49
1620324000000|2021-05-06 18:00:00|28596.7|28588.7|28597.2|28589.2|28605.2|28597.2|28593.2|28585.2|60
1620324300000|2021-05-06 18:05:00|28594.7|28586.7|28590.2|28582.2|28595.2|28587.2|28587.2|28579.2|51
1620324600000|2021-05-06 18:10:00|28590.7|28582.7|28585.7|28577.7|28603.7|28595.7|28536.7|28528.7|248
1620324900000|2021-05-06 18:15:00|28585.2|28577.2|28583.7|28575.7|28599.2|28591.2|28572.2|28564.2|60
1620325200000|2021-05-06 18:20:00|28582.7|28574.7|28572.2|28564.2|28583.2|28575.2|28553.2|28545.2|117
1620325500000|2021-05-06 18:25:00|28572.7|28564.7|28556.2|28548.2|28581.2|28573.2|28549.7|28541.7|38
1620325800000|2021-05-06 18:30:00|28557.2|28549.2|28551.7|28543.7|28560.7|28552.7|28545.2|28537.2|39
1620326100000|2021-05-06 18:35:00|28552.2|28544.2|28542.7|28534.7|28563.2|28555.2|28537.2|28529.2|43
1620326400000|2021-05-06 18:40:00|28543.2|28535.2|28540.7|28532.7|28556.2|28548.2|28535.2|28527.2|71
1620326700000|2021-05-06 18:45:00|28541.2|28533.2|28553.2|28545.2|28558.2|28550.2|28541.2|28533.2|35
1620327000000|2021-05-06 18:50:00|28550.7|28542.7|28557.2|28549.2|28562.7|28554.7|28548.7|28540.7|29
1620327300000|2021-05-06 18:55:00|28557.7|28549.7|28558.3|28528.3|28562.2|28554.2|28548.7|28528.3|89
1620327600000|2021-05-06 19:00:00|28558.6|28528.6|28550.6|28520.6|28562.1|28532.1|28539.7|28509.7|0
1620327900000|2021-05-06 19:05:00|28550.3|28520.3|28574.3|28544.3|28574.5|28544.5|28550.1|28520.1|0
1620328200000|2021-05-06 19:10:00|28574.1|28544.1|28586.5|28556.5|28587.3|28557.3|28566.6|28536.6|0
1620328500000|2021-05-06 19:15:00|28586.1|28556.1|28588.8|28558.8|28592.3|28562.3|28577.2|28547.2|0
1620328800000|2021-05-06 19:20:00|28588.6|28558.6|28587|28557|28590.5|28560.5|28583.2|28553.2|0
1620329100000|2021-05-06 19:25:00|28586.8|28556.8|28603.6|28573.6|28608.6|28578.6|28585.1|28555.1|0
1620329400000|2021-05-06 19:30:00|28603.9|28573.9|28600.8|28570.8|28613|28583|28600.1|28570.1|0
1620329700000|2021-05-06 19:35:00|28601.1|28571.1|28623.2|28593.2|28623.4|28593.4|28600.8|28570.8|0
1620330000000|2021-05-06 19:40:00|28623.4|28593.4|28622.1|28592.1|28629|28599|28621.4|28591.4|0
1620330300000|2021-05-06 19:45:00|28624|28594|28634.2|28604.2|28634.4|28604.4|28624|28594|0
1620330600000|2021-05-06 19:50:00|28635.6|28605.6|28648.3|28618.3|28662.1|28632.1|28635.4|28605.4|0
1620330900000|2021-05-06 19:55:00|28648|28618|28668.7|28638.7|28678.8|28648.8|28642.3|28612.3|0
1620331200000|2021-05-06 20:00:00|28671.1|28641.1|28677.1|28647.1|28681.8|28651.8|28665.2|28635.2|0
1620331500000|2021-05-06 20:05:00|28675.9|28645.9|28671.7|28641.7|28679.4|28649.4|28670.5|28640.5|0
1620331800000|2021-05-06 20:10:00|28672.9|28642.9|28673.4|28643.4|28674.7|28644.7|28666.9|28636.9|0
1620332100000|2021-05-06 20:15:00|28673.3|28643.3|28673.1|28643.1|28674.1|28644.1|28671.6|28641.6|0
1620332400000|2021-05-06 20:20:00|28672.9|28642.9|28670.7|28640.7|28673.3|28643.3|28670.7|28640.7|0
1620332700000|2021-05-06 20:25:00|28670.3|28640.3|28668.3|28638.3|28670.3|28640.3|28668|28638|0
1620333000000|2021-05-06 20:30:00|28667.5|28637.5|28666.3|28636.3|28669.9|28639.9|28665.1|28635.1|0
1620333300000|2021-05-06 20:35:00|28667.5|28637.5|28672.3|28642.3|28673.5|28643.5|28665.1|28635.1|0
1620333600000|2021-05-06 20:40:00|28673.5|28643.5|28673.5|28643.5|28675.9|28645.9|28671.1|28641.1|0
1620333900000|2021-05-06 20:45:00|28672.3|28642.3|28676.3|28646.3|28677.5|28647.5|28672.3|28642.3|0
1620334200000|2021-05-06 20:50:00|28675.2|28645.2|28684.3|28654.3|28684.3|28654.3|28674|28644|0
1620334500000|2021-05-06 20:55:00|28683.1|28653.1|28681.6|28651.6|28685.5|28655.5|28679.5|28649.5|0
1620334800000|2021-05-06 21:00:00|28681.2|28651.2|28682|28652|28682.7|28652.7|28680.2|28650.2|0
1620335100000|2021-05-06 21:05:00|28682.2|28652.2|28681.8|28651.8|28682.3|28652.3|28680.5|28650.5|0
1620335400000|2021-05-06 21:10:00|28681.4|28651.4|28679.7|28649.7|28682.7|28652.7|28679|28649|0
1620335700000|2021-05-06 21:15:00|28679.8|28649.8|28678.6|28648.6|28680.1|28650.1|28676.9|28646.9|0
1620336000000|2021-05-06 21:20:00|28680|28650|28680.2|28650.2|28680.8|28650.8|28678.3|28648.3|0
1620336300000|2021-05-06 21:25:00|28680.3|28650.3|28680.3|28650.3|28680.3|28650.3|28680.2|28650.2|0
1620336600000|2021-05-06 21:30:00|28680.1|28650.1|28679.8|28649.8|28680.3|28650.3|28679.3|28649.3|0
1620336900000|2021-05-06 21:35:00|28679.6|28649.6|28681.7|28651.7|28681.7|28651.7|28679.6|28649.6|0
1620337200000|2021-05-06 21:40:00|28681.5|28651.5|28680.2|28650.2|28681.5|28651.5|28679|28649|0
1620337500000|2021-05-06 21:45:00|28680.5|28650.5|28686.9|28656.9|28686.9|28656.9|28679.5|28649.5|0
1620337800000|2021-05-06 21:50:00|28687.5|28657.5|28687.7|28657.7|28687.9|28657.9|28686.5|28656.5|0
1620338100000|2021-05-06 21:55:00|28687.5|28657.5|28689.7|28659.7|28690.8|28660.8|28687.5|28657.5|0
1620338400000|2021-05-06 22:00:00|28695.5|28665.5|28686.9|28656.9|28699|28669|28686.9|28656.9|0
1620338700000|2021-05-06 22:05:00|28688|28658|28686.2|28656.2|28689.2|28659.2|28683.3|28653.3|0
1620339000000|2021-05-06 22:10:00|28687.4|28657.4|28688.9|28658.9|28688.9|28658.9|28684.8|28654.8|0
1620339300000|2021-05-06 22:15:00|28690.1|28660.1|28694.2|28664.2|28694.2|28664.2|28686.8|28656.8|0
1620339600000|2021-05-06 22:20:00|28691.9|28661.9|28690.7|28660.7|28693|28663|28689.5|28659.5|0
1620339900000|2021-05-06 22:25:00|28689.5|28659.5|28689.5|28659.5|28690.7|28660.7|28688.9|28658.9|0
1620340200000|2021-05-06 22:30:00|28690.7|28660.7|28687|28657|28690.7|28660.7|28687|28657|0
1620340500000|2021-05-06 22:35:00|28686.9|28656.9|28688|28658|28688|28658|28686.8|28656.8|0
1620340800000|2021-05-06 22:40:00|28687.4|28657.4|28688.1|28658.1|28689.2|28659.2|28686.8|28656.8|0
1620341100000|2021-05-06 22:45:00|28686.9|28656.9|28687.2|28657.2|28687.2|28657.2|28686.9|28656.9|0
1620341400000|2021-05-06 22:50:00|28686|28656|28687.5|28657.5|28688.7|28658.7|28686|28656|0
1620341700000|2021-05-06 22:55:00|28688.7|28658.7|28687.5|28657.5|28688.7|28658.7|28686.9|28656.9|0
1620342000000|2021-05-06 23:00:00|28688.7|28658.7|28692.2|28662.2|28692.2|28662.2|28687.5|28657.5|0
1620342300000|2021-05-06 23:05:00|28693.4|28663.4|28685.3|28655.3|28693.7|28663.7|28685.3|28655.3|0
1620342600000|2021-05-06 23:10:00|28684.1|28654.1|28685.3|28655.3|28685.3|28655.3|28683|28653|0
1620342900000|2021-05-06 23:15:00|28686.5|28656.5|28686.5|28656.5|28688.9|28658.9|28686.5|28656.5|0
1620343200000|2021-05-06 23:20:00|28685.3|28655.3|28679.8|28649.8|28686|28656|28679.2|28649.2|0
1620343500000|2021-05-06 23:25:00|28680.4|28650.4|28676.1|28646.1|28680.4|28650.4|28676.1|28646.1|0
1620343800000|2021-05-06 23:30:00|28674.9|28644.9|28682.5|28652.5|28682.5|28652.5|28674.9|28644.9|0
1620344100000|2021-05-06 23:35:00|28681.3|28651.3|28682.5|28652.5|28683.7|28653.7|28681.3|28651.3|0
1620344400000|2021-05-06 23:40:00|28683.7|28653.7|28681|28651|28683.7|28653.7|28679.8|28649.8|0
1620344700000|2021-05-06 23:45:00|28679.8|28649.8|28681|28651|28682.2|28652.2|28678.6|28648.6|0
1620345000000|2021-05-06 23:50:00|28679.8|28649.8|28682.3|28652.3|28683.5|28653.5|28677.6|28647.6|0
1620345300000|2021-05-06 23:55:00|28683.5|28653.5|28683.6|28653.6|28684.8|28654.8|28682.3|28652.3|0
1620345600000|2021-05-07 00:00:00|28682.4|28652.4|28679.6|28649.6|28684.4|28654.4|28677.6|28647.6|0
1620345900000|2021-05-07 00:05:00|28678.4|28648.4|28688|28658|28688|28658|28677.2|28647.2|0
1620346200000|2021-05-07 00:10:00|28686.8|28656.8|28691|28661|28691|28661|28681.1|28651.1|0
1620346500000|2021-05-07 00:15:00|28689.8|28659.8|28681|28651|28691|28661|28681|28651|0
1620346800000|2021-05-07 00:20:00|28680.4|28650.4|28689.6|28659.6|28690.2|28660.2|28680.4|28650.4|0
1620347100000|2021-05-07 00:25:00|28690.2|28660.2|28705.4|28675.4|28707.6|28677.6|28689.6|28659.6|0
1620347400000|2021-05-07 00:30:00|28706|28676|28710.2|28680.2|28716.7|28686.7|28701.6|28671.6|0
1620347700000|2021-05-07 00:35:00|28709.9|28679.9|28708.4|28678.4|28712.3|28682.3|28705.9|28675.9|0
1620348000000|2021-05-07 00:40:00|28708.7|28678.7|28708|28678|28712.3|28682.3|28705.2|28675.2|0
1620348300000|2021-05-07 00:45:00|28708.3|28678.3|28718.1|28688.1|28722.9|28692.9|28708|28678|0
1620348600000|2021-05-07 00:50:00|28717.8|28687.8|28706.1|28676.1|28722.3|28692.3|28701.9|28671.9|0
1620348900000|2021-05-07 00:55:00|28705.5|28675.5|28711.5|28681.5|28711.5|28681.5|28703.1|28673.1|0
1620349200000|2021-05-07 01:00:00|28712.1|28682.1|28714.8|28684.8|28719.6|28689.6|28707|28677|0
1620349500000|2021-05-07 01:05:00|28714.5|28684.5|28737.5|28707.5|28747.3|28717.3|28714.2|28684.2|0
1620349800000|2021-05-07 01:10:00|28741.1|28711.1|28731.7|28701.7|28743.5|28713.5|28727.5|28697.5|0
1620350100000|2021-05-07 01:15:00|28734.1|28704.1|28738.9|28733.9|28765.4|28760.4|28673.9|28668.9|2485
1620350400000|2021-05-07 01:20:00|28739.4|28734.4|28751.4|28746.4|28758.9|28753.9|28713.9|28708.9|1163
1620350700000|2021-05-07 01:25:00|28750.9|28745.9|28768.4|28763.4|28789.4|28784.4|28750.4|28745.4|1218
1620351000000|2021-05-07 01:30:00|28766.4|28761.4|28709.9|28704.9|28773.9|28768.9|28684.4|28679.4|3780
1620351300000|2021-05-07 01:35:00|28710.4|28705.4|28780.4|28775.4|28808.4|28803.4|28702.4|28697.4|3795
1620351600000|2021-05-07 01:40:00|28778.9|28773.9|28778.4|28773.4|28845.4|28840.4|28768.9|28763.9|3838
1620351900000|2021-05-07 01:45:00|28776.9|28771.9|28801.9|28796.9|28850.4|28845.4|28769.4|28764.4|2802
1620352200000|2021-05-07 01:50:00|28800.4|28795.4|28817.9|28812.9|28868.9|28863.9|28800.4|28795.4|2631
1620352500000|2021-05-07 01:55:00|28819.4|28814.4|28848.4|28843.4|28854.9|28849.9|28813.4|28808.4|1924
1620352800000|2021-05-07 02:00:00|28849.4|28844.4|28867.4|28862.4|28892.9|28887.9|28848.4|28843.4|2595
1620353100000|2021-05-07 02:05:00|28867.9|28862.9|28815.4|28810.4|28875.4|28870.4|28786.9|28781.9|2707
1620353400000|2021-05-07 02:10:00|28816.4|28811.4|28790.9|28785.9|28824.9|28819.9|28786.9|28781.9|1661
1620353700000|2021-05-07 02:15:00|28788.4|28783.4|28780.4|28775.4|28788.9|28783.9|28738.4|28733.4|2243
1620354000000|2021-05-07 02:20:00|28781.4|28776.4|28808.4|28803.4|28822.4|28817.4|28754.4|28749.4|1549
1620354300000|2021-05-07 02:25:00|28809.4|28804.4|28832.4|28827.4|28840.4|28835.4|28797.9|28792.9|1394
1620354600000|2021-05-07 02:30:00|28832.9|28827.9|28837.4|28832.4|28855.4|28850.4|28814.4|28809.4|1402
1620354900000|2021-05-07 02:35:00|28836.4|28831.4|28843.4|28838.4|28844.4|28839.4|28822.4|28817.4|933
1620355200000|2021-05-07 02:40:00|28843.9|28838.9|28837.4|28832.4|28846.4|28841.4|28819.9|28814.9|785
1620355500000|2021-05-07 02:45:00|28836.4|28831.4|28786.9|28781.9|28842.4|28837.4|28777.9|28772.9|1430
1620355800000|2021-05-07 02:50:00|28785.4|28780.4|28796.4|28791.4|28803.4|28798.4|28771.4|28766.4|1191
1620356100000|2021-05-07 02:55:00|28795.9|28790.9|28839.9|28834.9|28843.4|28838.4|28795.9|28790.9|1353
1620356400000|2021-05-07 03:00:00|28840.9|28835.9|28837.4|28832.4|28867.9|28862.9|28835.9|28830.9|1697
1620356700000|2021-05-07 03:05:00|28838.4|28833.4|28832.9|28827.9|28841.9|28836.9|28822.9|28817.9|742
1620357000000|2021-05-07 03:10:00|28832.4|28827.4|28802.4|28797.4|28846.4|28841.4|28801.4|28796.4|937
1620357300000|2021-05-07 03:15:00|28801.4|28796.4|28827.9|28822.9|28832.4|28827.4|28797.9|28792.9|732
1620357600000|2021-05-07 03:20:00|28828.4|28823.4|28833.4|28828.4|28845.9|28840.9|28823.4|28818.4|740
1620357900000|2021-05-07 03:25:00|28835.4|28830.4|28824.4|28819.4|28838.4|28833.4|28806.4|28801.4|533
1620358200000|2021-05-07 03:30:00|28824.9|28819.9|28804.4|28799.4|28826.4|28821.4|28801.4|28796.4|667
1620358500000|2021-05-07 03:35:00|28805.4|28800.4|28813.4|28808.4|28815.9|28810.9|28797.4|28792.4|416
1620358800000|2021-05-07 03:40:00|28812.4|28807.4|28800.9|28795.9|28814.4|28809.4|28798.9|28793.9|378
1620359100000|2021-05-07 03:45:00|28801.4|28796.4|28792.4|28787.4|28805.4|28800.4|28789.9|28784.9|537
1620359400000|2021-05-07 03:50:00|28791.9|28786.9|28800.4|28795.4|28804.4|28799.4|28785.9|28780.9|368
1620359700000|2021-05-07 03:55:00|28799.4|28794.4|28803.9|28798.9|28807.9|28802.9|28791.4|28786.4|585
1620360000000|2021-05-07 04:00:00|28814.4|28784.4|28810.7|28780.7|28815.5|28785.5|28806.6|28776.6|0
1620360300000|2021-05-07 04:05:00|28807.1|28777.1|28800.3|28770.3|28807.1|28777.1|28798.9|28768.9|0
1620360600000|2021-05-07 04:10:00|28799.7|28769.7|28802.1|28772.1|28802.1|28772.1|28799.7|28769.7|0
1620360900000|2021-05-07 04:15:00|28805.6|28775.6|28801.5|28771.5|28805.6|28775.6|28800.9|28770.9|0
1620361200000|2021-05-07 04:20:00|28801.7|28771.7|28802.1|28772.1|28805.6|28775.6|28801.5|28771.5|0
1620361500000|2021-05-07 04:25:00|28805.6|28775.6|28806.9|28776.9|28807.5|28777.5|28805.6|28775.6|0
1620361800000|2021-05-07 04:30:00|28809.5|28779.5|28817.6|28787.6|28817.6|28787.6|28809.5|28779.5|0
1620362100000|2021-05-07 04:35:00|28817.3|28787.3|28817.8|28787.8|28817.8|28787.8|28812.8|28782.8|0
1620362400000|2021-05-07 04:40:00|28817.5|28787.5|28817.8|28787.8|28818.4|28788.4|28813.6|28783.6|0
1620362700000|2021-05-07 04:45:00|28818.4|28788.4|28817.9|28787.9|28818.5|28788.5|28817.8|28787.8|0
1620363000000|2021-05-07 04:50:00|28814.3|28784.3|28819.7|28789.7|28819.7|28789.7|28814.3|28784.3|0
1620363300000|2021-05-07 04:55:00|28820.3|28790.3|28819.1|28789.1|28823.3|28793.3|28819.1|28789.1|0
1620363600000|2021-05-07 05:00:00|28822.7|28792.7|28722.9|28717.9|28822.7|28802.9|28722.9|28717.9|2254
1620363900000|2021-05-07 05:05:00|28723.4|28718.4|28730.9|28725.9|28734.4|28729.4|28696.4|28691.4|2108
1620364200000|2021-05-07 05:10:00|28730.4|28725.4|28722.4|28717.4|28744.9|28739.9|28714.4|28709.4|1265
1620364500000|2021-05-07 05:15:00|28721.4|28716.4|28754.4|28749.4|28756.4|28751.4|28702.4|28697.4|1588
1620364800000|2021-05-07 05:20:00|28753.9|28748.9|28762.9|28757.9|28774.9|28769.9|28749.9|28744.9|1065
1620365100000|2021-05-07 05:25:00|28762.4|28757.4|28758.9|28753.9|28765.4|28760.4|28745.9|28740.9|543
1620365400000|2021-05-07 05:30:00|28759.4|28754.4|28732.4|28727.4|28767.4|28762.4|28718.4|28713.4|1413
1620365700000|2021-05-07 05:35:00|28731.9|28726.9|28726.4|28721.4|28744.4|28739.4|28717.9|28712.9|651
1620366000000|2021-05-07 05:40:00|28726.9|28721.9|28727.4|28722.4|28737.9|28732.9|28715.4|28710.4|690
1620366300000|2021-05-07 05:45:00|28726.9|28721.9|28718.4|28713.4|28739.4|28734.4|28718.4|28713.4|674
1620366600000|2021-05-07 05:50:00|28717.9|28712.9|28669.4|28664.4|28728.4|28723.4|28656.4|28651.4|2097
1620366900000|2021-05-07 05:55:00|28669.9|28664.9|28688.9|28683.9|28691.4|28686.4|28662.9|28657.9|1073
1620367200000|2021-05-07 06:00:00|28688.4|28683.4|28667.9|28662.9|28694.4|28689.4|28661.4|28656.4|969
1620367500000|2021-05-07 06:05:00|28668.4|28663.4|28692.4|28687.4|28693.9|28688.9|28651.9|28646.9|1186
1620367800000|2021-05-07 06:10:00|28692.9|28687.9|28639.4|28634.4|28694.4|28689.4|28636.4|28631.4|1264
1620368100000|2021-05-07 06:15:00|28639.9|28634.9|28664.4|28659.4|28677.9|28672.9|28628.4|28623.4|1471
1620368400000|2021-05-07 06:20:00|28663.9|28658.9|28657.9|28652.9|28674.9|28669.9|28654.9|28649.9|691
1620368700000|2021-05-07 06:25:00|28658.4|28653.4|28645.4|28640.4|28658.9|28653.9|28633.9|28628.9|831
1620369000000|2021-05-07 06:30:00|28644.9|28639.9|28671.4|28666.4|28674.4|28669.4|28644.4|28639.4|865
1620369300000|2021-05-07 06:35:00|28670.9|28665.9|28679.4|28674.4|28682.9|28677.9|28654.4|28649.4|794
1620369600000|2021-05-07 06:40:00|28679.9|28674.9|28665.4|28660.4|28690.4|28685.4|28664.4|28659.4|771
1620369900000|2021-05-07 06:45:00|28663.4|28658.4|28621.4|28616.4|28670.4|28665.4|28616.9|28611.9|1389
1620370200000|2021-05-07 06:50:00|28622.4|28617.4|28627.9|28622.9|28631.4|28626.4|28601.9|28596.9|1271
1620370500000|2021-05-07 06:55:00|28627.4|28622.4|28639.4|28634.4|28649.9|28644.9|28621.4|28616.4|892
1620370800000|2021-05-07 07:00:00|28640.4|28635.4|28638.4|28633.4|28654.9|28649.9|28623.9|28618.9|1027
1620371100000|2021-05-07 07:05:00|28638.9|28633.9|28631.4|28626.4|28643.4|28638.4|28627.4|28622.4|364
1620371400000|2021-05-07 07:10:00|28629.9|28624.9|28623.4|28618.4|28636.9|28631.9|28609.4|28604.4|748
1620371700000|2021-05-07 07:15:00|28623.9|28618.9|28606.9|28601.9|28623.9|28618.9|28596.9|28591.9|628
1620372000000|2021-05-07 07:20:00|28607.4|28602.4|28580.4|28575.4|28607.4|28602.4|28573.9|28568.9|970
1620372300000|2021-05-07 07:25:00|28580.9|28575.9|28605.4|28600.4|28607.9|28602.9|28572.9|28567.9|799
1620372600000|2021-05-07 07:30:00|28604.9|28599.9|28614.4|28609.4|28617.9|28612.9|28600.4|28595.4|472
1620372900000|2021-05-07 07:35:00|28616.4|28611.4|28641.4|28636.4|28643.9|28638.9|28615.4|28610.4|768
1620373200000|2021-05-07 07:40:00|28643.9|28638.9|28624.9|28619.9|28648.9|28643.9|28622.4|28617.4|743
1620373500000|2021-05-07 07:45:00|28624.4|28619.4|28631.4|28626.4|28633.4|28628.4|28612.4|28607.4|770
1620373800000|2021-05-07 07:50:00|28632.9|28627.9|28626.4|28621.4|28633.9|28628.9|28619.9|28614.9|662
1620374100000|2021-05-07 07:55:00|28626.9|28621.9|28638.4|28633.4|28650.9|28645.9|28626.4|28621.4|1019
1620374400000|2021-05-07 08:00:00|28636.4|28631.4|28648.9|28643.9|28650.4|28645.4|28633.4|28628.4|575
1620374700000|2021-05-07 08:05:00|28649.4|28644.4|28655.4|28650.4|28661.4|28656.4|28636.4|28631.4|1132
1620375000000|2021-05-07 08:10:00|28654.4|28649.4|28642.4|28637.4|28658.4|28653.4|28640.4|28635.4|449
1620375300000|2021-05-07 08:15:00|28639.9|28634.9|28633.4|28628.4|28645.4|28640.4|28632.4|28627.4|430
1620375600000|2021-05-07 08:20:00|28633.9|28628.9|28641.9|28636.9|28643.9|28638.9|28626.4|28621.4|504
1620375900000|2021-05-07 08:25:00|28640.9|28635.9|28656.4|28651.4|28661.9|28656.9|28636.4|28631.4|664
1620376200000|2021-05-07 08:30:00|28668.9|28638.9|28674.3|28644.3|28682.6|28652.6|28668.4|28638.4|0
1620376500000|2021-05-07 08:35:00|28674.5|28644.5|28682.5|28652.5|28682.8|28652.8|28674.5|28644.5|0
1620376800000|2021-05-07 08:40:00|28682.8|28652.8|28685.8|28655.8|28689.2|28659.2|28678.9|28648.9|0
1620377100000|2021-05-07 08:45:00|28685.5|28655.5|28688.6|28658.6|28691.3|28661.3|28678.8|28648.8|0
1620377400000|2021-05-07 08:50:00|28685|28655|28690.5|28660.5|28691.1|28661.1|28682.8|28652.8|0
1620377700000|2021-05-07 08:55:00|28690.8|28660.8|28699.5|28669.5|28699.5|28669.5|28682.8|28652.8|0
1620378000000|2021-05-07 09:00:00|28698.9|28668.9|28696.1|28666.1|28707.2|28677.2|28696.1|28666.1|0
1620378300000|2021-05-07 09:05:00|28695.8|28665.8|28700.5|28670.5|28705.3|28675.3|28695.8|28665.8|0
1620378600000|2021-05-07 09:10:00|28704.1|28674.1|28695.1|28665.1|28704.7|28674.7|28693.5|28663.5|0
1620378900000|2021-05-07 09:15:00|28665.9|28657.9|28678.4|28670.4|28679.4|28671.4|28657.9|28649.9|193
1620379200000|2021-05-07 09:20:00|28678.9|28670.9|28688.4|28680.4|28700.9|28692.9|28676.4|28668.4|298
1620379500000|2021-05-07 09:25:00|28687.4|28679.4|28680.4|28672.4|28690.9|28682.9|28673.9|28665.9|67
1620379800000|2021-05-07 09:30:00|28682.4|28674.4|28677.4|28669.4|28693.9|28685.9|28673.4|28665.4|98
1620380100000|2021-05-07 09:35:00|28677.9|28669.9|28685.9|28677.9|28686.9|28678.9|28670.9|28662.9|60
1620380400000|2021-05-07 09:40:00|28686.4|28678.4|28681.4|28673.4|28690.9|28682.9|28680.4|28672.4|39
1620380700000|2021-05-07 09:45:00|28680.4|28672.4|28684.9|28676.9|28684.9|28676.9|28678.9|28670.9|31
1620381000000|2021-05-07 09:50:00|28684.4|28676.4|28686.4|28678.4|28688.4|28680.4|28680.9|28672.9|37
1620381300000|2021-05-07 09:55:00|28685.4|28677.4|28690.9|28682.9|28691.4|28683.4|28675.4|28667.4|56
1620381600000|2021-05-07 10:00:00|28689.4|28681.4|28695.4|28687.4|28705.9|28697.9|28689.4|28681.4|80
1620381900000|2021-05-07 10:05:00|28694.4|28686.4|28693.4|28685.4|28699.9|28691.9|28691.4|28683.4|37
1620382200000|2021-05-07 10:10:00|28692.9|28684.9|28699.4|28691.4|28700.9|28692.9|28690.4|28682.4|38
1620382500000|2021-05-07 10:15:00|28699.9|28691.9|28695.4|28687.4|28703.4|28695.4|28691.9|28683.9|54
1620382800000|2021-05-07 10:20:00|28695.9|28687.9|28700.4|28692.4|28703.4|28695.4|28695.9|28687.9|36
1620383100000|2021-05-07 10:25:00|28700.9|28692.9|28697.9|28689.9|28706.4|28698.4|28697.9|28689.9|35
1620383400000|2021-05-07 10:30:00|28698.4|28690.4|28693.4|28685.4|28699.4|28691.4|28690.4|28682.4|39
1620383700000|2021-05-07 10:35:00|28692.9|28684.9|28698.9|28690.9|28698.9|28690.9|28691.4|28683.4|28
1620384000000|2021-05-07 10:40:00|28698.4|28690.4|28704.9|28696.9|28705.4|28697.4|28696.9|28688.9|45
1620384300000|2021-05-07 10:45:00|28705.4|28697.4|28698.9|28690.9|28705.4|28697.4|28697.4|28689.4|51
1620384600000|2021-05-07 10:50:00|28698.4|28690.4|28690.9|28682.9|28698.9|28690.9|28688.9|28680.9|33
1620384900000|2021-05-07 10:55:00|28690.4|28682.4|28681.9|28673.9|28691.9|28683.9|28678.9|28670.9|78
1620385200000|2021-05-07 11:00:00|28681.4|28673.4|28684.9|28676.9|28684.9|28676.9|28671.9|28663.9|73
1620385500000|2021-05-07 11:05:00|28685.4|28677.4|28681.4|28673.4|28687.4|28679.4|28681.4|28673.4|22
1620385800000|2021-05-07 11:10:00|28681.9|28673.9|28672.9|28664.9|28682.9|28674.9|28672.9|28664.9|42
1620386100000|2021-05-07 11:15:00|28672.4|28664.4|28671.4|28663.4|28675.9|28667.9|28669.9|28661.9|32
1620386400000|2021-05-07 11:20:00|28671.9|28663.9|28672.4|28664.4|28672.9|28664.9|28666.9|28658.9|25
1620386700000|2021-05-07 11:25:00|28672.9|28664.9|28673.9|28665.9|28678.4|28670.4|28669.9|28661.9|30
1620387000000|2021-05-07 11:30:00|28674.4|28666.4|28674.4|28666.4|28677.9|28669.9|28671.9|28663.9|35
1620387300000|2021-05-07 11:35:00|28674.9|28666.9|28671.9|28663.9|28678.4|28670.4|28670.9|28662.9|29
1620387600000|2021-05-07 11:40:00|28672.4|28664.4|28681.9|28673.9|28683.4|28675.4|28669.9|28661.9|57
1620387900000|2021-05-07 11:45:00|28680.9|28672.9|28680.4|28672.4|28685.4|28677.4|28680.4|28672.4|64
1620388200000|2021-05-07 11:50:00|28680.9|28672.9|28674.9|28666.9|28681.4|28673.4|28674.4|28666.4|21
1620388500000|2021-05-07 11:55:00|28674.4|28666.4|28673.9|28665.9|28676.4|28668.4|28669.4|28661.4|39
1620388800000|2021-05-07 12:00:00|28674.4|28666.4|28650.9|28642.9|28674.9|28666.9|28646.4|28638.4|124
1620389100000|2021-05-07 12:05:00|28651.4|28643.4|28642.9|28634.9|28652.9|28644.9|28632.9|28624.9|120
1620389400000|2021-05-07 12:10:00|28642.4|28634.4|28643.4|28635.4|28643.9|28635.9|28632.9|28624.9|53
1620389700000|2021-05-07 12:15:00|28641.9|28633.9|28649.9|28641.9|28649.9|28641.9|28639.9|28631.9|16
1620390000000|2021-05-07 12:20:00|28648.4|28640.4|28658.9|28650.9|28659.4|28651.4|28643.4|28635.4|64
1620390300000|2021-05-07 12:25:00|28659.4|28651.4|28654.9|28646.9|28663.9|28655.9|28645.4|28637.4|79
1620390600000|2021-05-07 12:30:00|28654.4|28646.4|28703.9|28695.9|28755.4|28747.4|28652.9|28644.9|1106
1620390900000|2021-05-07 12:35:00|28704.4|28696.4|28716.4|28708.4|28747.4|28739.4|28674.9|28666.9|521
1620391200000|2021-05-07 12:40:00|28717.4|28709.4|28720.4|28712.4|28742.9|28734.9|28694.9|28686.9|246
1620391500000|2021-05-07 12:45:00|28719.9|28711.9|28719.9|28711.9|28727.4|28719.4|28711.9|28703.9|139
1620391800000|2021-05-07 12:50:00|28719.4|28711.4|28743.9|28735.9|28759.9|28751.9|28717.9|28709.9|313
1620392100000|2021-05-07 12:55:00|28743.4|28735.4|28713.4|28705.4|28750.9|28742.9|28696.4|28688.4|262
1620392400000|2021-05-07 13:00:00|28714.9|28706.9|28732.4|28724.4|28745.4|28737.4|28714.9|28706.9|285
1620392700000|2021-05-07 13:05:00|28732.9|28724.9|28704.9|28696.9|28736.9|28728.9|28687.9|28679.9|322
1620393000000|2021-05-07 13:10:00|28705.4|28697.4|28727.4|28719.4|28730.4|28722.4|28702.9|28694.9|187
1620393300000|2021-05-07 13:15:00|28726.9|28718.9|28706.9|28698.9|28733.9|28725.9|28703.9|28695.9|189
1620393600000|2021-05-07 13:20:00|28707.4|28699.4|28679.4|28671.4|28711.9|28703.9|28667.9|28659.9|236
1620393900000|2021-05-07 13:25:00|28675.9|28667.9|28685.9|28677.9|28691.4|28683.4|28674.9|28666.9|75
1620394200000|2021-05-07 13:30:00|28686.9|28678.9|28701.4|28693.4|28712.9|28704.9|28661.4|28653.4|470
1620394500000|2021-05-07 13:35:00|28699.9|28691.9|28727.4|28719.4|28738.9|28730.9|28697.9|28689.9|405
1620394800000|2021-05-07 13:40:00|28728.4|28720.4|28734.4|28726.4|28744.4|28736.4|28710.4|28702.4|236
1620395100000|2021-05-07 13:45:00|28736.4|28728.4|28753.9|28745.9|28757.4|28749.4|28722.9|28714.9|360
1620395400000|2021-05-07 13:50:00|28754.4|28746.4|28751.9|28743.9|28763.9|28755.9|28745.4|28737.4|238
1620395700000|2021-05-07 13:55:00|28752.9|28744.9|28760.9|28752.9|28769.4|28761.4|28747.9|28739.9|173
1620396000000|2021-05-07 14:00:00|28762.4|28754.4|28770.4|28762.4|28773.9|28765.9|28758.9|28750.9|184
1620396300000|2021-05-07 14:05:00|28769.9|28761.9|28781.4|28773.4|28782.9|28774.9|28763.4|28755.4|187
1620396600000|2021-05-07 14:10:00|28781.9|28773.9|28786.4|28778.4|28793.4|28785.4|28778.4|28770.4|227
1620396900000|2021-05-07 14:15:00|28786.9|28778.9|28789.4|28781.4|28793.9|28785.9|28784.4|28776.4|152
1620397200000|2021-05-07 14:20:00|28789.9|28781.9|28786.9|28778.9|28799.4|28791.4|28779.4|28771.4|354
1620397500000|2021-05-07 14:25:00|28787.4|28779.4|28776.9|28768.9|28790.9|28782.9|28771.4|28763.4|166
1620397800000|2021-05-07 14:30:00|28777.4|28769.4|28798.4|28790.4|28798.4|28790.4|28777.4|28769.4|189
1620398100000|2021-05-07 14:35:00|28799.4|28791.4|28792.9|28784.9|28815.4|28807.4|28786.9|28778.9|295
1620398400000|2021-05-07 14:40:00|28793.4|28785.4|28802.9|28794.9|28807.9|28799.9|28792.4|28784.4|116
1620398700000|2021-05-07 14:45:00|28803.4|28795.4|28791.4|28783.4|28813.9|28805.9|28779.4|28771.4|203
1620399000000|2021-05-07 14:50:00|28791.9|28783.9|28795.4|28787.4|28806.9|28798.9|28787.4|28779.4|138
1620399300000|2021-05-07 14:55:00|28793.9|28785.9|28807.9|28799.9|28808.4|28800.4|28792.9|28784.9|110
1620399600000|2021-05-07 15:00:00|28808.4|28800.4|28821.4|28813.4|28821.4|28813.4|28801.4|28793.4|150
1620399900000|2021-05-07 15:05:00|28821.9|28813.9|28809.4|28801.4|28821.9|28813.9|28809.4|28801.4|78
1620400200000|2021-05-07 15:10:00|28808.9|28800.9|28818.9|28810.9|28818.9|28810.9|28802.9|28794.9|84
1620400500000|2021-05-07 15:15:00|28819.4|28811.4|28817.4|28809.4|28822.4|28814.4|28813.9|28805.9|68
1620400800000|2021-05-07 15:20:00|28818.4|28810.4|28810.9|28802.9|28820.4|28812.4|28807.4|28799.4|97
1620401100000|2021-05-07 15:25:00|28810.4|28802.4|28812.4|28804.4|28813.9|28805.9|28796.4|28788.4|73
1620401400000|2021-05-07 15:30:00|28812.9|28804.9|28822.4|28814.4|28825.9|28817.9|28810.9|28802.9|87
1620401700000|2021-05-07 15:35:00|28821.9|28813.9|28824.9|28816.9|28830.9|28822.9|28817.4|28809.4|172
1620402000000|2021-05-07 15:40:00|28825.4|28817.4|28831.9|28823.9|28832.9|28824.9|28823.4|28815.4|80
1620402300000|2021-05-07 15:45:00|28831.4|28823.4|28821.9|28813.9|28835.4|28827.4|28821.4|28813.4|134
1620402600000|2021-05-07 15:50:00|28821.4|28813.4|28825.4|28817.4|28830.9|28822.9|28818.9|28810.9|69
1620402900000|2021-05-07 15:55:00|28824.9|28816.9|28819.4|28811.4|28826.4|28818.4|28813.4|28805.4|86
1620403200000|2021-05-07 16:00:00|28819.9|28811.9|28808.9|28800.9|28821.9|28813.9|28808.4|28800.4|61
1620403500000|2021-05-07 16:05:00|28808.4|28800.4|28803.9|28795.9|28808.4|28800.4|28798.9|28790.9|83
1620403800000|2021-05-07 16:10:00|28803.4|28795.4|28794.4|28786.4|28807.9|28799.9|28790.9|28782.9|159
1620404100000|2021-05-07 16:15:00|28793.9|28785.9|28805.4|28797.4|28806.4|28798.4|28786.4|28778.4|52
1620404400000|2021-05-07 16:20:00|28804.9|28796.9|28795.9|28787.9|28805.9|28797.9|28795.9|28787.9|47
1620404700000|2021-05-07 16:25:00|28796.4|28788.4|28782.4|28774.4|28796.4|28788.4|28781.9|28773.9|46
1620405000000|2021-05-07 16:30:00|28782.9|28774.9|28785.4|28777.4|28791.4|28783.4|28781.9|28773.9|44
1620405300000|2021-05-07 16:35:00|28785.9|28777.9|28757.9|28749.9|28785.9|28777.9|28755.9|28747.9|136
1620405600000|2021-05-07 16:40:00|28757.4|28749.4|28763.4|28755.4|28768.4|28760.4|28756.4|28748.4|88
1620405900000|2021-05-07 16:45:00|28763.9|28755.9|28759.9|28751.9|28765.4|28757.4|28756.9|28748.9|43
1620406200000|2021-05-07 16:50:00|28760.4|28752.4|28760.4|28752.4|28761.4|28753.4|28754.9|28746.9|40
1620406500000|2021-05-07 16:55:00|28759.9|28751.9|28767.4|28759.4|28785.4|28777.4|28759.4|28751.4|188
1620406800000|2021-05-07 17:00:00|28767.9|28759.9|28774.9|28766.9|28779.9|28771.9|28766.9|28758.9|34
1620407100000|2021-05-07 17:05:00|28775.4|28767.4|28770.9|28762.9|28775.4|28767.4|28757.9|28749.9|32
1620407400000|2021-05-07 17:10:00|28770.4|28762.4|28760.4|28752.4|28771.9|28763.9|28758.9|28750.9|21
1620407700000|2021-05-07 17:15:00|28760.9|28752.9|28752.9|28744.9|28761.4|28753.4|28748.9|28740.9|57
1620408000000|2021-05-07 17:20:00|28753.4|28745.4|28753.9|28745.9|28755.4|28747.4|28745.9|28737.9|39
1620408300000|2021-05-07 17:25:00|28753.4|28745.4|28743.9|28735.9|28753.9|28745.9|28742.9|28734.9|26
1620408600000|2021-05-07 17:30:00|28744.4|28736.4|28759.9|28751.9|28763.4|28755.4|28742.4|28734.4|53
1620408900000|2021-05-07 17:35:00|28759.4|28751.4|28759.9|28751.9|28777.9|28769.9|28756.9|28748.9|50
1620409200000|2021-05-07 17:40:00|28759.4|28751.4|28764.4|28756.4|28767.9|28759.9|28752.9|28744.9|22
1620409500000|2021-05-07 17:45:00|28761.9|28753.9|28755.9|28747.9|28769.4|28761.4|28754.4|28746.4|51
1620409800000|2021-05-07 17:50:00|28755.4|28747.4|28753.4|28745.4|28764.4|28756.4|28751.9|28743.9|27
1620410100000|2021-05-07 17:55:00|28752.9|28744.9|28750.9|28742.9|28761.4|28753.4|28750.4|28742.4|35
1620410400000|2021-05-07 18:00:00|28750.4|28742.4|28748.9|28740.9|28759.4|28751.4|28737.4|28729.4|74
1620410700000|2021-05-07 18:05:00|28747.4|28739.4|28753.9|28745.9|28755.4|28747.4|28745.4|28737.4|59
1620411000000|2021-05-07 18:10:00|28752.9|28744.9|28740.9|28732.9|28755.9|28747.9|28740.9|28732.9|42
1620411300000|2021-05-07 18:15:00|28740.4|28732.4|28746.4|28738.4|28750.9|28742.9|28738.4|28730.4|22
1620411600000|2021-05-07 18:20:00|28745.9|28737.9|28757.9|28749.9|28757.9|28749.9|28741.9|28733.9|31
1620411900000|2021-05-07 18:25:00|28756.9|28748.9|28757.4|28749.4|28761.4|28753.4|28747.4|28739.4|22
1620412200000|2021-05-07 18:30:00|28756.9|28748.9|28766.4|28758.4|28773.9|28765.9|28752.4|28744.4|97
1620412500000|2021-05-07 18:35:00|28765.9|28757.9|28753.4|28745.4|28769.4|28761.4|28746.4|28738.4|81
1620412800000|2021-05-07 18:40:00|28752.9|28744.9|28752.9|28744.9|28754.9|28746.9|28745.9|28737.9|41
1620413100000|2021-05-07 18:45:00|28753.4|28745.4|28764.4|28756.4|28764.4|28756.4|28752.9|28744.9|53
1620413400000|2021-05-07 18:50:00|28764.9|28756.9|28768.4|28760.4|28773.9|28765.9|28762.4|28754.4|78
1620413700000|2021-05-07 18:55:00|28768.9|28760.9|28791.8|28761.8|28791.8|28783.4|28768.4|28760.4|120
1620414000000|2021-05-07 19:00:00|28791.5|28761.5|28792.3|28762.3|28803.1|28773.1|28787.3|28757.3|0
1620414300000|2021-05-07 19:05:00|28792.4|28762.4|28804.1|28774.1|28804.6|28774.6|28792.3|28762.3|0
1620414600000|2021-05-07 19:10:00|28804.2|28774.2|28810.9|28780.9|28810.9|28780.9|28803.7|28773.7|0
1620414900000|2021-05-07 19:15:00|28811.2|28781.2|28803.9|28773.9|28813.1|28783.1|28803.7|28773.7|0
1620415200000|2021-05-07 19:20:00|28804.1|28774.1|28809.6|28779.6|28818.7|28788.7|28802|28772|0
1620415500000|2021-05-07 19:25:00|28809.8|28779.8|28805.3|28775.3|28810|28780|28802.7|28772.7|0
1620415800000|2021-05-07 19:30:00|28805.6|28775.6|28797.4|28767.4|28812.9|28782.9|28795.3|28765.3|0
1620416100000|2021-05-07 19:35:00|28798.1|28768.1|28797.8|28767.8|28808.6|28778.6|28793.6|28763.6|0
1620416400000|2021-05-07 19:40:00|28797.9|28767.9|28793|28763|28800.9|28770.9|28791.4|28761.4|0
1620416700000|2021-05-07 19:45:00|28792.6|28762.6|28810.6|28780.6|28810.6|28780.6|28792.3|28762.3|0
1620417000000|2021-05-07 19:50:00|28812.5|28782.5|28813|28783|28821.1|28791.1|28806.3|28776.3|0
1620417300000|2021-05-07 19:55:00|28813.3|28783.3|28788.8|28758.8|28816.8|28786.8|28786.5|28756.5|0
1620417600000|2021-05-07 20:00:00|28790|28760|28798.4|28768.4|28801.9|28771.9|28787.6|28757.6|0
1620417900000|2021-05-07 20:05:00|28799.6|28769.6|28812.6|28782.6|28812.6|28782.6|28799.6|28769.6|0
1620418200000|2021-05-07 20:10:00|28811.5|28781.5|28810.4|28780.4|28813.4|28783.4|28803.2|28773.2|0
1620418500000|2021-05-07 20:15:00|28808.2|28778.2|28808.7|28778.7|28809.6|28779.6|28807.7|28777.7|0
1620418800000|2021-05-07 20:20:00|28808.9|28778.9|28808|28778|28809.8|28779.8|28807.5|28777.5|0
1620419100000|2021-05-07 20:25:00|28808.4|28778.4|28807.7|28777.7|28808.4|28778.4|28807.4|28777.4|0
1620419400000|2021-05-07 20:30:00|28806.5|28776.5|28807.7|28777.7|28810|28780|28805.3|28775.3|0
1620419700000|2021-05-07 20:35:00|28806.5|28776.5|28812.4|28782.4|28813.8|28783.8|28805.3|28775.3|0
1620420000000|2021-05-07 20:40:00|28811.2|28781.2|28812.4|28782.4|28813.5|28783.5|28810|28780|0
1620420300000|2021-05-07 20:45:00|28813.5|28783.5|28814.7|28784.7|28815.9|28785.9|28811.2|28781.2|0
1620420600000|2021-05-07 20:50:00|28813.5|28783.5|28812.4|28782.4|28815.9|28785.9|28811.2|28781.2|0
1620420900000|2021-05-07 20:55:00|28813.5|28783.5|28808.8|28778.8|28814.7|28784.7|28806.4|28776.4|0
1620597600000|2021-05-09 22:00:00|28822.7|28792.7|28826|28796|28827.7|28797.7|28820|28790|0
1620597900000|2021-05-09 22:05:00|28826.5|28796.5|28834.5|28804.5|28836.9|28806.9|28823.6|28793.6|0
1620598200000|2021-05-09 22:10:00|28835.7|28805.7|28829.8|28799.8|28835.7|28805.7|28829.8|28799.8|0
1620598500000|2021-05-09 22:15:00|28831|28801|28831|28801|28833.3|28803.3|28828.6|28798.6|0
1620598800000|2021-05-09 22:20:00|28831.5|28801.5|28831|28801|28833.3|28803.3|28829.8|28799.8|0
1620599100000|2021-05-09 22:25:00|28829.8|28799.8|28826.2|28796.2|28829.8|28799.8|28821.4|28791.4|0
1620599400000|2021-05-09 22:30:00|28825|28795|28832.4|28802.4|28833.6|28803.6|28825|28795|0
1620599700000|2021-05-09 22:35:00|28832.5|28802.5|28826.6|28796.6|28833.7|28803.7|28825.4|28795.4|0
1620600000000|2021-05-09 22:40:00|28827.1|28797.1|28832.7|28802.7|28833.9|28803.9|28826.6|28796.6|0
1620600300000|2021-05-09 22:45:00|28833.3|28803.3|28834.6|28804.6|28834.6|28804.6|28832.7|28802.7|0
1620600600000|2021-05-09 22:50:00|28835.8|28805.8|28833.1|28803.1|28835.8|28805.8|28832.5|28802.5|0
1620600900000|2021-05-09 22:55:00|28831.9|28801.9|28833|28803|28834.2|28804.2|28830.7|28800.7|0
1620601200000|2021-05-09 23:00:00|28832.4|28802.4|28854.1|28824.1|28854.1|28824.1|28832.2|28802.2|0
1620601500000|2021-05-09 23:05:00|28854.3|28824.3|28864.1|28834.1|28865.3|28835.3|28853.1|28823.1|0
1620601800000|2021-05-09 23:10:00|28863.5|28833.5|28885.5|28855.5|28888|28858|28862.9|28832.9|0
1620602100000|2021-05-09 23:15:00|28886.7|28856.7|28883.1|28853.1|28886.7|28856.7|28877.6|28847.6|0
1620602400000|2021-05-09 23:20:00|28883.8|28853.8|28885.4|28855.4|28887.5|28857.5|28883.8|28853.8|0
1620602700000|2021-05-09 23:25:00|28884.8|28854.8|28877.7|28847.7|28884.8|28854.8|28876.5|28846.5|0
1620603000000|2021-05-09 23:30:00|28877.1|28847.1|28877.7|28847.7|28878.9|28848.9|28875.3|28845.3|0
1620603300000|2021-05-09 23:35:00|28877.1|28847.1|28875.2|28845.2|28877.1|28847.1|28875.2|28845.2|0
1620603600000|2021-05-09 23:40:00|28875|28845|28877.9|28847.9|28878|28848|28875|28845|0
1620603900000|2021-05-09 23:45:00|28876.7|28846.7|28877.8|28847.8|28878.7|28848.7|28875.4|28845.4|0
1620604200000|2021-05-09 23:50:00|28879|28849|28881|28851|28888.4|28858.4|28878.6|28848.6|0
1620604500000|2021-05-09 23:55:00|28879.8|28849.8|28871.8|28841.8|28881.4|28851.4|28871.8|28841.8|0
1620604800000|2021-05-10 00:00:00|28873|28843|28875.4|28845.4|28875.6|28845.6|28865.8|28835.8|0
1620605100000|2021-05-10 00:05:00|28876.1|28846.1|28889.6|28859.6|28891|28861|28876.1|28846.1|0
1620605400000|2021-05-10 00:10:00|28890|28860|28909.7|28879.7|28910.9|28880.9|28888.8|28858.8|0
1620605700000|2021-05-10 00:15:00|28910.3|28880.3|28906.6|28876.6|28910.9|28880.9|28897.9|28867.9|0
1620606000000|2021-05-10 00:20:00|28905.9|28875.9|28899.9|28869.9|28906.4|28876.4|28895.2|28865.2|0
1620606300000|2021-05-10 00:25:00|28899.3|28869.3|28902.8|28872.8|28904|28874|28898.4|28868.4|0
1620606600000|2021-05-10 00:30:00|28903.1|28873.1|28901.7|28871.7|28907.3|28877.3|28898.2|28868.2|0
1620606900000|2021-05-10 00:35:00|28901.4|28871.4|28900.5|28870.5|28901.7|28871.7|28897.6|28867.6|0
1620607200000|2021-05-10 00:40:00|28900.9|28870.9|28899.2|28869.2|28900.9|28870.9|28894|28864|0
1620607500000|2021-05-10 00:45:00|28898.9|28868.9|28879.4|28849.4|28899.8|28869.8|28879.4|28849.4|0
1620607800000|2021-05-10 00:50:00|28880|28850|28877.1|28847.1|28880|28850|28875.9|28845.9|0
1620608100000|2021-05-10 00:55:00|28876.5|28846.5|28879.4|28849.4|28884.8|28854.8|28876.5|28846.5|0
1620608400000|2021-05-10 01:00:00|28878.8|28848.8|28870.6|28840.6|28880.6|28850.6|28868.8|28838.8|0
1620608700000|2021-05-10 01:05:00|28870.3|28840.3|28869.8|28839.8|28875.9|28845.9|28869.2|28839.2|0
1620609000000|2021-05-10 01:10:00|28870|28840|28854.8|28824.8|28873.9|28843.9|28854.8|28824.8|0
1620609300000|2021-05-10 01:15:00|28858.9|28828.9|28815.6|28810.6|28863.1|28847.1|28792.1|28787.1|2647
1620609600000|2021-05-10 01:20:00|28816.1|28811.1|28782.6|28777.6|28836.1|28831.1|28769.6|28764.6|1389
1620609900000|2021-05-10 01:25:00|28783.1|28778.1|28771.1|28766.1|28787.6|28782.6|28746.1|28741.1|1615
1620610200000|2021-05-10 01:30:00|28767.1|28762.1|28685.1|28680.1|28767.1|28762.1|28650.1|28645.1|5838
1620610500000|2021-05-10 01:35:00|28682.1|28677.1|28697.1|28692.1|28721.6|28716.6|28636.1|28631.1|4178
1620610800000|2021-05-10 01:40:00|28696.6|28691.6|28839.1|28834.1|28843.1|28838.1|28683.1|28678.1|4953
1620611100000|2021-05-10 01:45:00|28844.1|28839.1|28809.1|28804.1|28884.6|28879.6|28797.1|28792.1|4571
1620611400000|2021-05-10 01:50:00|28809.6|28804.6|28786.1|28781.1|28822.1|28817.1|28760.6|28755.6|2801
1620611700000|2021-05-10 01:55:00|28783.6|28778.6|28717.1|28712.1|28805.6|28800.6|28717.1|28712.1|2237
1620612000000|2021-05-10 02:00:00|28713.1|28708.1|28747.1|28742.1|28750.1|28745.1|28671.6|28666.6|3288
1620612300000|2021-05-10 02:05:00|28747.6|28742.6|28786.6|28781.6|28802.1|28797.1|28726.6|28721.6|2609
1620612600000|2021-05-10 02:10:00|28790.6|28785.6|28730.6|28725.6|28796.1|28791.1|28730.6|28725.6|1917
1620612900000|2021-05-10 02:15:00|28730.1|28725.1|28729.1|28724.1|28758.6|28753.6|28706.1|28701.1|1709
1620613200000|2021-05-10 02:20:00|28725.1|28720.1|28692.1|28687.1|28732.6|28727.6|28686.6|28681.6|1407
1620613500000|2021-05-10 02:25:00|28691.6|28686.6|28693.6|28688.6|28724.1|28719.1|28677.1|28672.1|1576
1620613800000|2021-05-10 02:30:00|28694.1|28689.1|28657.1|28652.1|28705.1|28700.1|28648.1|28643.1|1841
1620614100000|2021-05-10 02:35:00|28657.6|28652.6|28680.1|28675.1|28693.1|28688.1|28648.1|28643.1|1501
1620614400000|2021-05-10 02:40:00|28681.6|28676.6|28675.6|28670.6|28706.6|28701.6|28664.1|28659.1|1210
1620614700000|2021-05-10 02:45:00|28676.1|28671.1|28633.6|28628.6|28676.1|28671.1|28606.6|28601.6|2943
1620615000000|2021-05-10 02:50:00|28635.6|28630.6|28609.6|28604.6|28636.1|28631.1|28608.6|28603.6|951
1620615300000|2021-05-10 02:55:00|28610.1|28605.1|28585.6|28580.6|28611.6|28606.6|28566.6|28561.6|1920
1620615600000|2021-05-10 03:00:00|28586.1|28581.1|28572.1|28567.1|28607.6|28602.6|28568.1|28563.1|1246
1620615900000|2021-05-10 03:05:00|28571.6|28566.6|28568.1|28563.1|28581.6|28576.6|28547.1|28542.1|1659
1620616200000|2021-05-10 03:10:00|28566.1|28561.1|28589.6|28584.6|28595.1|28590.1|28549.1|28544.1|1227
1620616500000|2021-05-10 03:15:00|28588.6|28583.6|28541.6|28536.6|28594.1|28589.1|28540.6|28535.6|1142
1620616800000|2021-05-10 03:20:00|28541.1|28536.1|28539.6|28534.6|28561.6|28556.6|28529.6|28524.6|1234
1620617100000|2021-05-10 03:25:00|28539.1|28534.1|28537.6|28532.6|28548.6|28543.6|28525.1|28520.1|834
1620617400000|2021-05-10 03:30:00|28538.1|28533.1|28531.1|28526.1|28549.6|28544.6|28521.1|28516.1|912
1620617700000|2021-05-10 03:35:00|28530.6|28525.6|28526.6|28521.6|28541.6|28536.6|28520.1|28515.1|613
1620618000000|2021-05-10 03:40:00|28525.6|28520.6|28487.1|28482.1|28528.6|28523.6|28485.1|28480.1|1258
1620618300000|2021-05-10 03:45:00|28485.1|28480.1|28497.1|28492.1|28504.6|28499.6|28476.1|28471.1|1025
1620618600000|2021-05-10 03:50:00|28496.6|28491.6|28508.1|28503.1|28514.1|28509.1|28490.1|28485.1|657
1620618900000|2021-05-10 03:55:00|28507.6|28502.6|28529.6|28524.6|28542.1|28537.1|28502.1|28497.1|928
1620619200000|2021-05-10 04:00:00|28543.5|28513.5|28544.6|28514.6|28544.6|28514.6|28539.6|28509.6|0
1620619500000|2021-05-10 04:05:00|28544|28514|28547.8|28517.8|28547.8|28517.8|28543.6|28513.6|0
1620619800000|2021-05-10 04:10:00|28547.5|28517.5|28548|28518|28549.6|28519.6|28547.5|28517.5|0
1620620100000|2021-05-10 04:15:00|28548.6|28518.6|28549.7|28519.7|28551.3|28521.3|28548.6|28518.6|0
1620620400000|2021-05-10 04:20:00|28549.4|28519.4|28555.5|28525.5|28555.5|28525.5|28549.1|28519.1|0
1620620700000|2021-05-10 04:25:00|28552|28522|28551.7|28521.7|28552.6|28522.6|28551.1|28521.1|0
1620621000000|2021-05-10 04:30:00|28551.1|28521.1|28552.2|28522.2|28552.7|28522.7|28550.7|28520.7|0
1620621300000|2021-05-10 04:35:00|28551.4|28521.4|28549.7|28519.7|28551.4|28521.4|28549.7|28519.7|0
1620621600000|2021-05-10 04:40:00|28549.2|28519.2|28549.8|28519.8|28549.8|28519.8|28548.6|28518.6|0
1620621900000|2021-05-10 04:45:00|28550.4|28520.4|28548.6|28518.6|28550.4|28520.4|28548|28518|0
1620622200000|2021-05-10 04:50:00|28548|28518|28541.6|28511.6|28548|28518|28541|28511|0
1620622500000|2021-05-10 04:55:00|28541.9|28511.9|28541.6|28511.6|28542.8|28512.8|28541.6|28511.6|0
1620622800000|2021-05-10 05:00:00|28542.2|28512.2|28534.1|28529.1|28558.6|28553.6|28513.1|28508.1|1553
1620623100000|2021-05-10 05:05:00|28534.6|28529.6|28541.6|28536.6|28567.6|28562.6|28526.1|28521.1|1072
1620623400000|2021-05-10 05:10:00|28544.1|28539.1|28512.1|28507.1|28556.1|28551.1|28508.6|28503.6|1003
1620623700000|2021-05-10 05:15:00|28512.6|28507.6|28489.6|28484.6|28517.1|28512.1|28481.6|28476.6|1345
1620624000000|2021-05-10 05:20:00|28489.1|28484.1|28511.1|28506.1|28532.1|28527.1|28489.1|28484.1|869
1620624300000|2021-05-10 05:25:00|28510.6|28505.6|28516.1|28511.1|28525.1|28520.1|28498.6|28493.6|545
1620624600000|2021-05-10 05:30:00|28515.6|28510.6|28545.1|28540.1|28546.1|28541.1|28511.1|28506.1|886
1620624900000|2021-05-10 05:35:00|28545.6|28540.6|28563.1|28558.1|28577.6|28572.6|28545.6|28540.6|1212
1620625200000|2021-05-10 05:40:00|28563.6|28558.6|28542.6|28537.6|28566.6|28561.6|28531.1|28526.1|764
1620625500000|2021-05-10 05:45:00|28543.6|28538.6|28565.1|28560.1|28578.1|28573.1|28542.1|28537.1|931
1620625800000|2021-05-10 05:50:00|28565.6|28560.6|28550.6|28545.6|28568.6|28563.6|28549.1|28544.1|521
1620626100000|2021-05-10 05:55:00|28551.1|28546.1|28565.1|28560.1|28575.1|28570.1|28545.1|28540.1|604
1620626400000|2021-05-10 06:00:00|28565.6|28560.6|28570.1|28565.1|28588.1|28583.1|28558.1|28553.1|887
1620626700000|2021-05-10 06:05:00|28569.6|28564.6|28580.6|28575.6|28586.6|28581.6|28560.6|28555.6|486
1620627000000|2021-05-10 06:10:00|28580.1|28575.1|28558.1|28553.1|28584.1|28579.1|28556.1|28551.1|621
1620627300000|2021-05-10 06:15:00|28558.6|28553.6|28598.6|28593.6|28601.6|28596.6|28554.1|28549.1|889
1620627600000|2021-05-10 06:20:00|28599.1|28594.1|28593.6|28588.6|28602.1|28597.1|28589.1|28584.1|815
1620627900000|2021-05-10 06:25:00|28594.1|28589.1|28592.6|28587.6|28595.1|28590.1|28575.6|28570.6|595
1620628200000|2021-05-10 06:30:00|28592.1|28587.1|28576.1|28571.1|28606.1|28601.1|28573.6|28568.6|750
1620628500000|2021-05-10 06:35:00|28575.6|28570.6|28568.1|28563.1|28579.6|28574.6|28557.6|28552.6|672
1620628800000|2021-05-10 06:40:00|28569.1|28564.1|28566.1|28561.1|28574.6|28569.6|28548.6|28543.6|992
1620629100000|2021-05-10 06:45:00|28565.6|28560.6|28553.1|28548.1|28566.6|28561.6|28547.6|28542.6|692
1620629400000|2021-05-10 06:50:00|28553.6|28548.6|28597.6|28592.6|28597.6|28592.6|28553.1|28548.1|901
1620629700000|2021-05-10 06:55:00|28596.6|28591.6|28600.1|28595.1|28601.1|28596.1|28583.1|28578.1|653
1620630000000|2021-05-10 07:00:00|28600.6|28595.6|28592.1|28587.1|28603.6|28598.6|28587.6|28582.6|607
1620630300000|2021-05-10 07:05:00|28593.1|28588.1|28585.6|28580.6|28598.1|28593.1|28573.6|28568.6|637
1620630600000|2021-05-10 07:10:00|28586.1|28581.1|28568.6|28563.6|28586.1|28581.1|28555.1|28550.1|684
1620630900000|2021-05-10 07:15:00|28568.1|28563.1|28572.1|28567.1|28575.1|28570.1|28557.6|28552.6|398
1620631200000|2021-05-10 07:20:00|28571.6|28566.6|28555.6|28550.6|28572.1|28567.1|28555.1|28550.1|412
1620631500000|2021-05-10 07:25:00|28554.6|28549.6|28557.1|28552.1|28561.1|28556.1|28542.6|28537.6|554
1620631800000|2021-05-10 07:30:00|28556.6|28551.6|28554.1|28549.1|28558.1|28553.1|28547.6|28542.6|454
1620632100000|2021-05-10 07:35:00|28554.6|28549.6|28573.1|28568.1|28581.1|28576.1|28546.6|28541.6|680
1620632400000|2021-05-10 07:40:00|28572.6|28567.6|28573.1|28568.1|28583.6|28578.6|28568.1|28563.1|529
1620632700000|2021-05-10 07:45:00|28573.6|28568.6|28583.1|28578.1|28590.6|28585.6|28567.6|28562.6|534
1620633000000|2021-05-10 07:50:00|28584.1|28579.1|28632.1|28627.1|28641.1|28636.1|28582.1|28577.1|1883
1620633300000|2021-05-10 07:55:00|28631.1|28626.1|28598.1|28593.1|28632.6|28627.6|28593.1|28588.1|1472
1620633600000|2021-05-10 08:00:00|28596.9|28591.9|28610.4|28605.4|28621.9|28616.9|28592.4|28587.4|681
1620633900000|2021-05-10 08:05:00|28610.9|28605.9|28584.9|28579.9|28616.9|28611.9|28577.4|28572.4|1438
1620634200000|2021-05-10 08:10:00|28585.9|28580.9|28589.4|28584.4|28593.9|28588.9|28579.4|28574.4|661
1620634500000|2021-05-10 08:15:00|28587.9|28582.9|28611.9|28606.9|28611.9|28606.9|28585.9|28580.9|485
1620634800000|2021-05-10 08:20:00|28611.4|28606.4|28615.9|28610.9|28617.4|28612.4|28603.9|28598.9|299
1620635100000|2021-05-10 08:25:00|28616.9|28611.9|28604.4|28599.4|28622.4|28617.4|28602.9|28597.9|725
1620635400000|2021-05-10 08:30:00|28616.9|28586.9|28619|28589|28619|28589|28607.8|28577.8|1
1620635700000|2021-05-10 08:35:00|28619.6|28589.6|28621.4|28591.4|28625.5|28595.5|28617.2|28587.2|0
1620636000000|2021-05-10 08:40:00|28621.1|28591.1|28617.8|28587.8|28621.1|28591.1|28611.9|28581.9|0
1620636300000|2021-05-10 08:45:00|28617.5|28587.5|28605.8|28575.8|28617.5|28587.5|28602|28572|0
1620636600000|2021-05-10 08:50:00|28605.5|28575.5|28605.8|28575.8|28606.9|28576.9|28597|28567|0
1620636900000|2021-05-10 08:55:00|28605.5|28575.5|28598.2|28568.2|28607.2|28577.2|28593.4|28563.4|0
1620637200000|2021-05-10 09:00:00|28597.6|28567.6|28602.9|28572.9|28603.5|28573.5|28592.3|28562.3|0
1620637500000|2021-05-10 09:05:00|28602.3|28572.3|28622.1|28592.1|28622.1|28592.1|28602.3|28572.3|0
1620637800000|2021-05-10 09:10:00|28618.5|28588.5|28616.8|28586.8|28622.1|28592.1|28609.7|28579.7|0
1620638100000|2021-05-10 09:15:00|28612.9|28604.9|28643.4|28635.4|28644.9|28636.9|28611.4|28603.4|195
1620638400000|2021-05-10 09:20:00|28643.9|28635.9|28638.9|28630.9|28647.9|28639.9|28638.4|28630.4|128
1620638700000|2021-05-10 09:25:00|28637.9|28629.9|28636.9|28628.9|28645.9|28637.9|28634.9|28626.9|81
1620639000000|2021-05-10 09:30:00|28635.4|28627.4|28627.9|28619.9|28635.4|28627.4|28627.4|28619.4|72
1620639300000|2021-05-10 09:35:00|28628.4|28620.4|28634.9|28626.9|28642.9|28634.9|28628.4|28620.4|85
1620639600000|2021-05-10 09:40:00|28634.4|28626.4|28631.4|28623.4|28637.9|28629.9|28625.4|28617.4|68
1620639900000|2021-05-10 09:45:00|28630.9|28622.9|28632.9|28624.9|28634.9|28626.9|28623.4|28615.4|61
1620640200000|2021-05-10 09:50:00|28633.4|28625.4|28640.4|28632.4|28641.9|28633.9|28630.4|28622.4|62
1620640500000|2021-05-10 09:55:00|28639.9|28631.9|28639.9|28631.9|28643.4|28635.4|28637.9|28629.9|35
1620640800000|2021-05-10 10:00:00|28638.4|28630.4|28643.9|28635.9|28644.9|28636.9|28627.9|28619.9|82
1620641100000|2021-05-10 10:05:00|28644.9|28636.9|28646.9|28638.9|28650.9|28642.9|28639.4|28631.4|73
1620641400000|2021-05-10 10:10:00|28647.4|28639.4|28641.9|28633.9|28647.9|28639.9|28640.4|28632.4|38
1620641700000|2021-05-10 10:15:00|28642.4|28634.4|28638.4|28630.4|28644.9|28636.9|28635.9|28627.9|35
1620642000000|2021-05-10 10:20:00|28638.9|28630.9|28637.9|28629.9|28643.9|28635.9|28637.4|28629.4|35
1620642300000|2021-05-10 10:25:00|28638.4|28630.4|28647.4|28639.4|28647.4|28639.4|28635.4|28627.4|37
1620642600000|2021-05-10 10:30:00|28646.9|28638.9|28634.9|28626.9|28648.9|28640.9|28634.9|28626.9|32
1620642900000|2021-05-10 10:35:00|28635.4|28627.4|28637.9|28629.9|28641.9|28633.9|28632.4|28624.4|22
1620643200000|2021-05-10 10:40:00|28638.9|28630.9|28643.4|28635.4|28645.4|28637.4|28637.9|28629.9|32
1620643500000|2021-05-10 10:45:00|28642.9|28634.9|28639.4|28631.4|28644.4|28636.4|28638.4|28630.4|22
1620643800000|2021-05-10 10:50:00|28638.9|28630.9|28634.4|28626.4|28639.9|28631.9|28632.4|28624.4|29
1620644100000|2021-05-10 10:55:00|28633.9|28625.9|28635.9|28627.9|28637.9|28629.9|28627.9|28619.9|48
1620644400000|2021-05-10 11:00:00|28635.4|28627.4|28636.9|28628.9|28643.4|28635.4|28635.4|28627.4|73
1620644700000|2021-05-10 11:05:00|28637.4|28629.4|28635.9|28627.9|28638.9|28630.9|28632.4|28624.4|13
1620645000000|2021-05-10 11:10:00|28636.4|28628.4|28636.9|28628.9|28642.4|28634.4|28633.9|28625.9|20
1620645300000|2021-05-10 11:15:00|28637.4|28629.4|28635.9|28627.9|28641.9|28633.9|28634.9|28626.9|23
1620645600000|2021-05-10 11:20:00|28635.4|28627.4|28628.9|28620.9|28635.9|28627.9|28627.9|28619.9|26
1620645900000|2021-05-10 11:25:00|28628.4|28620.4|28622.9|28614.9|28628.4|28620.4|28620.4|28612.4|57
1620646200000|2021-05-10 11:30:00|28622.4|28614.4|28613.4|28605.4|28622.9|28614.9|28609.9|28601.9|58
1620646500000|2021-05-10 11:35:00|28612.9|28604.9|28627.4|28619.4|28629.4|28621.4|28611.4|28603.4|66
1620646800000|2021-05-10 11:40:00|28627.9|28619.9|28630.4|28622.4|28630.4|28622.4|28622.9|28614.9|16
1620647100000|2021-05-10 11:45:00|28629.9|28621.9|28631.9|28623.9|28633.9|28625.9|28623.4|28615.4|47
1620647400000|2021-05-10 11:50:00|28631.4|28623.4|28629.9|28621.9|28633.4|28625.4|28628.4|28620.4|8
1620647700000|2021-05-10 11:55:00|28630.4|28622.4|28620.4|28612.4|28630.4|28622.4|28617.9|28609.9|24
1620648000000|2021-05-10 12:00:00|28619.9|28611.9|28619.9|28611.9|28621.9|28613.9|28609.4|28601.4|37
1620648300000|2021-05-10 12:05:00|28619.4|28611.4|28633.9|28625.9|28638.4|28630.4|28619.4|28611.4|87
1620648600000|2021-05-10 12:10:00|28633.4|28625.4|28635.9|28627.9|28636.9|28628.9|28631.4|28623.4|30
1620648900000|2021-05-10 12:15:00|28636.4|28628.4|28642.4|28634.4|28645.4|28637.4|28636.4|28628.4|109
1620649200000|2021-05-10 12:20:00|28642.9|28634.9|28640.4|28632.4|28652.4|28644.4|28639.4|28631.4|89
1620649500000|2021-05-10 12:25:00|28640.9|28632.9|28638.4|28630.4|28640.9|28632.9|28634.4|28626.4|62
1620649800000|2021-05-10 12:30:00|28640.4|28632.4|28646.9|28638.9|28652.9|28644.9|28639.9|28631.9|78
1620650100000|2021-05-10 12:35:00|28646.4|28638.4|28653.4|28645.4|28663.4|28655.4|28646.4|28638.4|114
1620650400000|2021-05-10 12:40:00|28653.9|28645.9|28651.9|28643.9|28657.4|28649.4|28645.9|28637.9|55
1620650700000|2021-05-10 12:45:00|28652.4|28644.4|28653.4|28645.4|28658.9|28650.9|28649.9|28641.9|39
1620651000000|2021-05-10 12:50:00|28654.4|28646.4|28644.9|28636.9|28655.4|28647.4|28642.4|28634.4|43
1620651300000|2021-05-10 12:55:00|28643.9|28635.9|28651.4|28643.4|28652.4|28644.4|28640.4|28632.4|57
1620651600000|2021-05-10 13:00:00|28652.4|28644.4|28641.9|28633.9|28660.9|28652.9|28636.4|28628.4|148
1620651900000|2021-05-10 13:05:00|28641.4|28633.4|28628.9|28620.9|28642.4|28634.4|28628.4|28620.4|81
1620652200000|2021-05-10 13:10:00|28628.4|28620.4|28631.9|28623.9|28634.9|28626.9|28628.4|28620.4|59
1620652500000|2021-05-10 13:15:00|28631.4|28623.4|28623.9|28615.9|28631.4|28623.4|28619.9|28611.9|116
1620652800000|2021-05-10 13:20:00|28623.4|28615.4|28637.9|28629.9|28640.4|28632.4|28617.9|28609.9|70
1620653100000|2021-05-10 13:25:00|28637.4|28629.4|28641.9|28633.9|28642.4|28634.4|28634.9|28626.9|33
1620653400000|2021-05-10 13:30:00|28646.4|28638.4|28550.9|28542.9|28646.4|28638.4|28550.4|28542.4|703
1620653700000|2021-05-10 13:35:00|28553.4|28545.4|28552.9|28544.9|28567.4|28559.4|28545.4|28537.4|326
1620654000000|2021-05-10 13:40:00|28551.4|28543.4|28555.9|28547.9|28561.4|28553.4|28535.4|28527.4|304
1620654300000|2021-05-10 13:45:00|28556.4|28548.4|28562.9|28554.9|28569.4|28561.4|28530.9|28522.9|457
1620654600000|2021-05-10 13:50:00|28563.4|28555.4|28521.9|28513.9|28565.4|28557.4|28520.9|28512.9|288
1620654900000|2021-05-10 13:55:00|28520.4|28512.4|28538.4|28530.4|28546.4|28538.4|28516.9|28508.9|305
1620655200000|2021-05-10 14:00:00|28538.9|28530.9|28503.4|28495.4|28540.4|28532.4|28487.9|28479.9|375
1620655500000|2021-05-10 14:05:00|28504.4|28496.4|28533.4|28525.4|28536.9|28528.9|28490.9|28482.9|293
1620655800000|2021-05-10 14:10:00|28533.9|28525.9|28549.4|28541.4|28554.4|28546.4|28532.9|28524.9|257
1620656100000|2021-05-10 14:15:00|28547.9|28539.9|28553.9|28545.9|28557.9|28549.9|28536.9|28528.9|158
1620656400000|2021-05-10 14:20:00|28554.4|28546.4|28526.4|28518.4|28554.9|28546.9|28526.4|28518.4|165
1620656700000|2021-05-10 14:25:00|28525.9|28517.9|28503.4|28495.4|28526.4|28518.4|28503.4|28495.4|252
1620657000000|2021-05-10 14:30:00|28502.4|28494.4|28503.4|28495.4|28509.4|28501.4|28492.4|28484.4|276
1620657300000|2021-05-10 14:35:00|28504.4|28496.4|28523.4|28515.4|28523.4|28515.4|28503.4|28495.4|215
1620657600000|2021-05-10 14:40:00|28522.9|28514.9|28508.4|28500.4|28524.9|28516.9|28504.9|28496.9|157
1620657900000|2021-05-10 14:45:00|28507.4|28499.4|28468.9|28460.9|28507.9|28499.9|28468.4|28460.4|443
1620658200000|2021-05-10 14:50:00|28468.4|28460.4|28451.4|28443.4|28475.9|28467.9|28438.4|28430.4|427
1620658500000|2021-05-10 14:55:00|28450.9|28442.9|28487.4|28479.4|28487.9|28479.9|28447.4|28439.4|293
1620658800000|2021-05-10 15:00:00|28486.9|28478.9|28475.4|28467.4|28491.9|28483.9|28468.4|28460.4|197
1620659100000|2021-05-10 15:05:00|28475.9|28467.9|28483.9|28475.9|28490.9|28482.9|28468.9|28460.9|136
1620659400000|2021-05-10 15:10:00|28483.4|28475.4|28485.4|28477.4|28495.9|28487.9|28476.9|28468.9|91
1620659700000|2021-05-10 15:15:00|28484.9|28476.9|28486.9|28478.9|28490.9|28482.9|28477.9|28469.9|160
1620660000000|2021-05-10 15:20:00|28486.4|28478.4|28502.4|28494.4|28511.4|28503.4|28484.9|28476.9|196
1620660300000|2021-05-10 15:25:00|28501.9|28493.9|28504.9|28496.9|28507.9|28499.9|28494.4|28486.4|96
1620660600000|2021-05-10 15:30:00|28505.4|28497.4|28493.9|28485.9|28507.4|28499.4|28489.9|28481.9|86
1620660900000|2021-05-10 15:35:00|28494.9|28486.9|28520.9|28512.9|28523.9|28515.9|28494.9|28486.9|186
1620661200000|2021-05-10 15:40:00|28520.4|28512.4|28541.4|28533.4|28543.4|28535.4|28515.4|28507.4|294
1620661500000|2021-05-10 15:45:00|28541.9|28533.9|28541.4|28533.4|28556.4|28548.4|28535.9|28527.9|279
1620661800000|2021-05-10 15:50:00|28541.9|28533.9|28543.4|28535.4|28547.4|28539.4|28531.4|28523.4|132
1620662100000|2021-05-10 15:55:00|28543.9|28535.9|28554.9|28546.9|28562.9|28554.9|28542.9|28534.9|161
1620662400000|2021-05-10 16:00:00|28555.4|28547.4|28555.9|28547.9|28563.4|28555.4|28550.9|28542.9|85
1620662700000|2021-05-10 16:05:00|28555.4|28547.4|28541.9|28533.9|28555.9|28547.9|28541.9|28533.9|45
1620663000000|2021-05-10 16:10:00|28542.4|28534.4|28547.9|28539.9|28556.4|28548.4|28541.9|28533.9|63
1620663300000|2021-05-10 16:15:00|28548.4|28540.4|28539.9|28531.9|28548.9|28540.9|28539.9|28531.9|34
1620663600000|2021-05-10 16:20:00|28538.4|28530.4|28546.4|28538.4|28546.4|28538.4|28523.9|28515.9|91
1620663900000|2021-05-10 16:25:00|28545.9|28537.9|28530.9|28522.9|28550.4|28542.4|28521.4|28513.4|45
1620664200000|2021-05-10 16:30:00|28531.4|28523.4|28517.9|28509.9|28532.9|28524.9|28515.4|28507.4|48
1620664500000|2021-05-10 16:35:00|28518.4|28510.4|28528.4|28520.4|28532.9|28524.9|28516.4|28508.4|32
1620664800000|2021-05-10 16:40:00|28528.9|28520.9|28518.9|28510.9|28530.4|28522.4|28517.9|28509.9|32
1620665100000|2021-05-10 16:45:00|28518.4|28510.4|28518.9|28510.9|28525.4|28517.4|28511.9|28503.9|18
1620665400000|2021-05-10 16:50:00|28518.4|28510.4|28528.4|28520.4|28533.4|28525.4|28516.4|28508.4|44
1620665700000|2021-05-10 16:55:00|28526.9|28518.9|28530.4|28522.4|28546.4|28538.4|28524.4|28516.4|91
1620666000000|2021-05-10 17:00:00|28531.4|28523.4|28540.4|28532.4|28542.4|28534.4|28515.9|28507.9|69
1620666300000|2021-05-10 17:05:00|28537.9|28529.9|28532.9|28524.9|28538.9|28530.9|28525.4|28517.4|26
1620666600000|2021-05-10 17:10:00|28532.4|28524.4|28521.4|28513.4|28532.9|28524.9|28519.9|28511.9|17
1620666900000|2021-05-10 17:15:00|28519.9|28511.9|28520.4|28512.4|28525.9|28517.9|28514.9|28506.9|37
1620667200000|2021-05-10 17:20:00|28519.9|28511.9|28529.9|28521.9|28529.9|28521.9|28516.4|28508.4|23
1620667500000|2021-05-10 17:25:00|28530.4|28522.4|28534.9|28526.9|28537.9|28529.9|28529.4|28521.4|20
1620667800000|2021-05-10 17:30:00|28534.4|28526.4|28524.9|28516.9|28534.4|28526.4|28520.4|28512.4|22
1620668100000|2021-05-10 17:35:00|28524.4|28516.4|28523.9|28515.9|28528.4|28520.4|28517.4|28509.4|24
1620668400000|2021-05-10 17:40:00|28523.4|28515.4|28516.4|28508.4|28525.4|28517.4|28515.4|28507.4|12
1620668700000|2021-05-10 17:45:00|28515.9|28507.9|28523.4|28515.4|28526.4|28518.4|28514.4|28506.4|12
1620669000000|2021-05-10 17:50:00|28522.9|28514.9|28517.9|28509.9|28527.9|28519.9|28517.9|28509.9|15
1620669300000|2021-05-10 17:55:00|28518.4|28510.4|28514.4|28506.4|28523.9|28515.9|28510.4|28502.4|49
1620669600000|2021-05-10 18:00:00|28513.9|28505.9|28498.4|28490.4|28515.4|28507.4|28493.9|28485.9|86
1620669900000|2021-05-10 18:05:00|28497.9|28489.9|28495.9|28487.9|28500.4|28492.4|28490.9|28482.9|41
1620670200000|2021-05-10 18:10:00|28495.4|28487.4|28494.4|28486.4|28499.9|28491.9|28489.9|28481.9|67
1620670500000|2021-05-10 18:15:00|28494.9|28486.9|28454.9|28446.9|28494.9|28486.9|28453.9|28445.9|184
1620670800000|2021-05-10 18:20:00|28455.4|28447.4|28446.4|28438.4|28459.9|28451.9|28430.9|28422.9|166
1620671100000|2021-05-10 18:25:00|28446.9|28438.9|28446.4|28438.4|28450.9|28442.9|28431.4|28423.4|62
1620671400000|2021-05-10 18:30:00|28445.4|28437.4|28450.4|28442.4|28452.9|28444.9|28429.9|28421.9|54
1620671700000|2021-05-10 18:35:00|28450.9|28442.9|28456.4|28448.4|28460.9|28452.9|28435.4|28427.4|80
1620672000000|2021-05-10 18:40:00|28455.9|28447.9|28446.4|28438.4|28458.4|28450.4|28442.4|28434.4|42
1620672300000|2021-05-10 18:45:00|28445.9|28437.9|28432.9|28424.9|28445.9|28437.9|28432.4|28424.4|64
1620672600000|2021-05-10 18:50:00|28432.4|28424.4|28413.9|28405.9|28432.4|28424.4|28406.4|28398.4|169
1620672900000|2021-05-10 18:55:00|28413.4|28405.4|28442.1|28412.1|28442.1|28418.4|28403.9|28395.9|119
1620673200000|2021-05-10 19:00:00|28441.9|28411.9|28468.2|28438.2|28470.8|28440.8|28440.7|28410.7|0
1620673500000|2021-05-10 19:05:00|28468.1|28438.1|28469.2|28439.2|28469.9|28439.9|28453.8|28423.8|0
1620673800000|2021-05-10 19:10:00|28469.9|28439.9|28470.8|28440.8|28474.6|28444.6|28464.7|28434.7|0
1620674100000|2021-05-10 19:15:00|28470.5|28440.5|28459.6|28429.6|28470.5|28440.5|28453|28423|0
1620674400000|2021-05-10 19:20:00|28459.2|28429.2|28459.9|28429.9|28462|28432|28446.6|28416.6|0
1620674700000|2021-05-10 19:25:00|28459.6|28429.6|28474.3|28444.3|28475.2|28445.2|28456.3|28426.3|0
1620675000000|2021-05-10 19:30:00|28473.8|28443.8|28483.3|28453.3|28486.6|28456.6|28465.1|28435.1|0
1620675300000|2021-05-10 19:35:00|28483.4|28453.4|28478.8|28448.8|28483.4|28453.4|28465.5|28435.5|0
1620675600000|2021-05-10 19:40:00|28479|28449|28479.5|28449.5|28480.9|28450.9|28472.9|28442.9|0
1620675900000|2021-05-10 19:45:00|28479.7|28449.7|28471|28441|28490.9|28460.9|28461.3|28431.3|0
1620676200000|2021-05-10 19:50:00|28470.3|28440.3|28454.9|28424.9|28474.3|28444.3|28454.9|28424.9|0
1620676500000|2021-05-10 19:55:00|28455.2|28425.2|28421.2|28391.2|28465.3|28435.3|28396.3|28366.3|0
1620676800000|2021-05-10 20:00:00|28428.3|28398.3|28404.1|28374.1|28431.8|28401.8|28399.1|28369.1|0
1620677100000|2021-05-10 20:05:00|28405.2|28375.2|28422.4|28392.4|28423|28393|28405.2|28375.2|0
1620677400000|2021-05-10 20:10:00|28423.6|28393.6|28414.7|28384.7|28424.7|28394.7|28398.5|28368.5|0
1620677700000|2021-05-10 20:15:00|28414.9|28384.9|28410.3|28380.3|28415.9|28385.9|28410|28380|0
1620678000000|2021-05-10 20:20:00|28410.5|28380.5|28410.1|28380.1|28411.6|28381.6|28409.4|28379.4|0
1620678300000|2021-05-10 20:25:00|28410.3|28380.3|28412.2|28382.2|28412.6|28382.6|28409.1|28379.1|0
1620678600000|2021-05-10 20:30:00|28413.4|28383.4|28416.9|28386.9|28421.6|28391.6|28408.6|28378.6|0
1620678900000|2021-05-10 20:35:00|28418.1|28388.1|28411|28381|28418.1|28388.1|28408.6|28378.6|0
1620679200000|2021-05-10 20:40:00|28409.8|28379.8|28406.5|28376.5|28411.2|28381.2|28404.1|28374.1|0
1620679500000|2021-05-10 20:45:00|28408.9|28378.9|28392|28362|28410.1|28380.1|28390.8|28360.8|0
1620679800000|2021-05-10 20:50:00|28390.8|28360.8|28366.8|28336.8|28392|28362|28360.6|28330.6|0
1620680100000|2021-05-10 20:55:00|28368|28338|28375.8|28345.8|28376.7|28346.7|28365.6|28335.6|0
1620680400000|2021-05-10 21:00:00|28375.5|28345.5|28379.5|28349.5|28380.8|28350.8|28375.4|28345.4|0
1620680700000|2021-05-10 21:05:00|28379.3|28349.3|28384.1|28354.1|28384.1|28354.1|28379.3|28349.3|0
1620681000000|2021-05-10 21:10:00|28383.4|28353.4|28388.1|28358.1|28388.1|28358.1|28383.4|28353.4|0
1620681300000|2021-05-10 21:15:00|28388.4|28358.4|28387.4|28357.4|28388.9|28358.9|28387.4|28357.4|0
1620681600000|2021-05-10 21:20:00|28387.7|28357.7|28388.1|28358.1|28389.7|28359.7|28387.7|28357.7|0
1620681900000|2021-05-10 21:25:00|28388.8|28358.8|28388.8|28358.8|28391.8|28361.8|28387.6|28357.6|0
1620682200000|2021-05-10 21:30:00|28388.5|28358.5|28385.3|28355.3|28389.6|28359.6|28385.3|28355.3|0
1620682500000|2021-05-10 21:35:00|28385.5|28355.5|28386.2|28356.2|28386.2|28356.2|28385.1|28355.1|0
1620682800000|2021-05-10 21:40:00|28386.4|28356.4|28386.6|28356.6|28386.6|28356.6|28385.8|28355.8|0
1620683100000|2021-05-10 21:45:00|28386.4|28356.4|28388.2|28358.2|28390|28360|28385.8|28355.8|0
1620683400000|2021-05-10 21:50:00|28389.1|28359.1|28390.9|28360.9|28390.9|28360.9|28389.1|28359.1|0
1620683700000|2021-05-10 21:55:00|28390.5|28360.5|28385|28355|28392.9|28362.9|28385|28355|0
1620684000000|2021-05-10 22:00:00|28380.3|28350.3|28394.8|28364.8|28399.5|28369.5|28380.3|28350.3|0
1620684300000|2021-05-10 22:05:00|28394.1|28364.1|28396.2|28366.2|28398.6|28368.6|28385.6|28355.6|0
1620684600000|2021-05-10 22:10:00|28395|28365|28389.9|28359.9|28399.7|28369.7|28388.7|28358.7|0
1620684900000|2021-05-10 22:15:00|28388.7|28358.7|28385.2|28355.2|28393.4|28363.4|28385.2|28355.2|0
1620685200000|2021-05-10 22:20:00|28386.3|28356.3|28385.6|28355.6|28392.7|28362.7|28384.1|28354.1|0
1620685500000|2021-05-10 22:25:00|28386.8|28356.8|28390.3|28360.3|28391.8|28361.8|28380|28350|0
1620685800000|2021-05-10 22:30:00|28391.5|28361.5|28398|28368|28399.2|28369.2|28390.3|28360.3|0
1620686100000|2021-05-10 22:35:00|28399.2|28369.2|28401.6|28371.6|28401.6|28371.6|28396.8|28366.8|0
1620686400000|2021-05-10 22:40:00|28400.9|28370.9|28405.4|28375.4|28406.6|28376.6|28400.4|28370.4|0
1620686700000|2021-05-10 22:45:00|28404.2|28374.2|28405.7|28375.7|28407.1|28377.1|28403.3|28373.3|0
1620687000000|2021-05-10 22:50:00|28406.8|28376.8|28412.9|28382.9|28412.9|28382.9|28406.8|28376.8|0
1620687300000|2021-05-10 22:55:00|28414.1|28384.1|28421.4|28391.4|28422|28392|28412.9|28382.9|0
1620687600000|2021-05-10 23:00:00|28422|28392|28422|28392|28422|28392|28418.5|28388.5|0
1620687900000|2021-05-10 23:05:00|28420.8|28390.8|28424.4|28394.4|28426.7|28396.7|28420.2|28390.2|0
1620688200000|2021-05-10 23:10:00|28424.9|28394.9|28413.7|28383.7|28426.7|28396.7|28413.7|28383.7|0
1620688500000|2021-05-10 23:15:00|28414.9|28384.9|28409.1|28379.1|28417.8|28387.8|28409.1|28379.1|0
1620688800000|2021-05-10 23:20:00|28408|28378|28414.9|28384.9|28417.3|28387.3|28405.6|28375.6|0
1620689100000|2021-05-10 23:25:00|28414.6|28384.6|28409.8|28379.8|28414.6|28384.6|28405.1|28375.1|0
1620689400000|2021-05-10 23:30:00|28408.7|28378.7|28407.7|28377.7|28412.5|28382.5|28405.7|28375.7|0
1620689700000|2021-05-10 23:35:00|28408.9|28378.9|28411.7|28381.7|28411.7|28381.7|28405.4|28375.4|0
1620690000000|2021-05-10 23:40:00|28410.5|28380.5|28409.3|28379.3|28411.7|28381.7|28408.1|28378.1|0
1620690300000|2021-05-10 23:45:00|28410.5|28380.5|28413.2|28383.2|28415.2|28385.2|28410.5|28380.5|0
1620690600000|2021-05-10 23:50:00|28412|28382|28413.2|28383.2|28414.3|28384.3|28412|28382|0
1620690900000|2021-05-10 23:55:00|28414.3|28384.3|28418.2|28388.2|28418.2|28388.2|28414.3|28384.3|0
1620604800000|2021-05-10 00:00:00|28873|28843|28875.4|28845.4|28875.6|28845.6|28865.8|28835.8|0
1620605100000|2021-05-10 00:05:00|28876.1|28846.1|28889.6|28859.6|28891|28861|28876.1|28846.1|0
1620605400000|2021-05-10 00:10:00|28890|28860|28909.7|28879.7|28910.9|28880.9|28888.8|28858.8|0
1620605700000|2021-05-10 00:15:00|28910.3|28880.3|28906.6|28876.6|28910.9|28880.9|28897.9|28867.9|0
1620606000000|2021-05-10 00:20:00|28905.9|28875.9|28899.9|28869.9|28906.4|28876.4|28895.2|28865.2|0
1620606300000|2021-05-10 00:25:00|28899.3|28869.3|28902.8|28872.8|28904|28874|28898.4|28868.4|0
1620606600000|2021-05-10 00:30:00|28903.1|28873.1|28901.7|28871.7|28907.3|28877.3|28898.2|28868.2|0
1620606900000|2021-05-10 00:35:00|28901.4|28871.4|28900.5|28870.5|28901.7|28871.7|28897.6|28867.6|0
1620607200000|2021-05-10 00:40:00|28900.9|28870.9|28899.2|28869.2|28900.9|28870.9|28894|28864|0
1620607500000|2021-05-10 00:45:00|28898.9|28868.9|28879.4|28849.4|28899.8|28869.8|28879.4|28849.4|0
1620607800000|2021-05-10 00:50:00|28880|28850|28877.1|28847.1|28880|28850|28875.9|28845.9|0
1620608100000|2021-05-10 00:55:00|28876.5|28846.5|28879.4|28849.4|28884.8|28854.8|28876.5|28846.5|0
1620608400000|2021-05-10 01:00:00|28878.8|28848.8|28870.6|28840.6|28880.6|28850.6|28868.8|28838.8|0
1620608700000|2021-05-10 01:05:00|28870.3|28840.3|28869.8|28839.8|28875.9|28845.9|28869.2|28839.2|0
1620609000000|2021-05-10 01:10:00|28870|28840|28854.8|28824.8|28873.9|28843.9|28854.8|28824.8|0
1620609300000|2021-05-10 01:15:00|28858.9|28828.9|28815.6|28810.6|28863.1|28847.1|28792.1|28787.1|2647
1620609600000|2021-05-10 01:20:00|28816.1|28811.1|28782.6|28777.6|28836.1|28831.1|28769.6|28764.6|1389
1620609900000|2021-05-10 01:25:00|28783.1|28778.1|28771.1|28766.1|28787.6|28782.6|28746.1|28741.1|1615
1620610200000|2021-05-10 01:30:00|28767.1|28762.1|28685.1|28680.1|28767.1|28762.1|28650.1|28645.1|5838
1620610500000|2021-05-10 01:35:00|28682.1|28677.1|28697.1|28692.1|28721.6|28716.6|28636.1|28631.1|4178
1620610800000|2021-05-10 01:40:00|28696.6|28691.6|28839.1|28834.1|28843.1|28838.1|28683.1|28678.1|4953
1620611100000|2021-05-10 01:45:00|28844.1|28839.1|28809.1|28804.1|28884.6|28879.6|28797.1|28792.1|4571
1620611400000|2021-05-10 01:50:00|28809.6|28804.6|28786.1|28781.1|28822.1|28817.1|28760.6|28755.6|2801
1620611700000|2021-05-10 01:55:00|28783.6|28778.6|28717.1|28712.1|28805.6|28800.6|28717.1|28712.1|2237
1620612000000|2021-05-10 02:00:00|28713.1|28708.1|28747.1|28742.1|28750.1|28745.1|28671.6|28666.6|3288
1620612300000|2021-05-10 02:05:00|28747.6|28742.6|28786.6|28781.6|28802.1|28797.1|28726.6|28721.6|2609
1620612600000|2021-05-10 02:10:00|28790.6|28785.6|28730.6|28725.6|28796.1|28791.1|28730.6|28725.6|1917
1620612900000|2021-05-10 02:15:00|28730.1|28725.1|28729.1|28724.1|28758.6|28753.6|28706.1|28701.1|1709
1620613200000|2021-05-10 02:20:00|28725.1|28720.1|28692.1|28687.1|28732.6|28727.6|28686.6|28681.6|1407
1620613500000|2021-05-10 02:25:00|28691.6|28686.6|28693.6|28688.6|28724.1|28719.1|28677.1|28672.1|1576
1620613800000|2021-05-10 02:30:00|28694.1|28689.1|28657.1|28652.1|28705.1|28700.1|28648.1|28643.1|1841
1620614100000|2021-05-10 02:35:00|28657.6|28652.6|28680.1|28675.1|28693.1|28688.1|28648.1|28643.1|1501
1620614400000|2021-05-10 02:40:00|28681.6|28676.6|28675.6|28670.6|28706.6|28701.6|28664.1|28659.1|1210
1620614700000|2021-05-10 02:45:00|28676.1|28671.1|28633.6|28628.6|28676.1|28671.1|28606.6|28601.6|2943
1620615000000|2021-05-10 02:50:00|28635.6|28630.6|28609.6|28604.6|28636.1|28631.1|28608.6|28603.6|951
1620615300000|2021-05-10 02:55:00|28610.1|28605.1|28585.6|28580.6|28611.6|28606.6|28566.6|28561.6|1920
1620615600000|2021-05-10 03:00:00|28586.1|28581.1|28572.1|28567.1|28607.6|28602.6|28568.1|28563.1|1246
1620615900000|2021-05-10 03:05:00|28571.6|28566.6|28568.1|28563.1|28581.6|28576.6|28547.1|28542.1|1659
1620616200000|2021-05-10 03:10:00|28566.1|28561.1|28589.6|28584.6|28595.1|28590.1|28549.1|28544.1|1227
1620616500000|2021-05-10 03:15:00|28588.6|28583.6|28541.6|28536.6|28594.1|28589.1|28540.6|28535.6|1142
1620616800000|2021-05-10 03:20:00|28541.1|28536.1|28539.6|28534.6|28561.6|28556.6|28529.6|28524.6|1234
1620617100000|2021-05-10 03:25:00|28539.1|28534.1|28537.6|28532.6|28548.6|28543.6|28525.1|28520.1|834
1620617400000|2021-05-10 03:30:00|28538.1|28533.1|28531.1|28526.1|28549.6|28544.6|28521.1|28516.1|912
1620617700000|2021-05-10 03:35:00|28530.6|28525.6|28526.6|28521.6|28541.6|28536.6|28520.1|28515.1|613
1620618000000|2021-05-10 03:40:00|28525.6|28520.6|28487.1|28482.1|28528.6|28523.6|28485.1|28480.1|1258
1620618300000|2021-05-10 03:45:00|28485.1|28480.1|28497.1|28492.1|28504.6|28499.6|28476.1|28471.1|1025
1620618600000|2021-05-10 03:50:00|28496.6|28491.6|28508.1|28503.1|28514.1|28509.1|28490.1|28485.1|657
1620618900000|2021-05-10 03:55:00|28507.6|28502.6|28529.6|28524.6|28542.1|28537.1|28502.1|28497.1|928
1620619200000|2021-05-10 04:00:00|28543.5|28513.5|28544.6|28514.6|28544.6|28514.6|28539.6|28509.6|0
1620619500000|2021-05-10 04:05:00|28544|28514|28547.8|28517.8|28547.8|28517.8|28543.6|28513.6|0
1620619800000|2021-05-10 04:10:00|28547.5|28517.5|28548|28518|28549.6|28519.6|28547.5|28517.5|0
1620620100000|2021-05-10 04:15:00|28548.6|28518.6|28549.7|28519.7|28551.3|28521.3|28548.6|28518.6|0
1620620400000|2021-05-10 04:20:00|28549.4|28519.4|28555.5|28525.5|28555.5|28525.5|28549.1|28519.1|0
1620620700000|2021-05-10 04:25:00|28552|28522|28551.7|28521.7|28552.6|28522.6|28551.1|28521.1|0
1620621000000|2021-05-10 04:30:00|28551.1|28521.1|28552.2|28522.2|28552.7|28522.7|28550.7|28520.7|0
1620621300000|2021-05-10 04:35:00|28551.4|28521.4|28549.7|28519.7|28551.4|28521.4|28549.7|28519.7|0
1620621600000|2021-05-10 04:40:00|28549.2|28519.2|28549.8|28519.8|28549.8|28519.8|28548.6|28518.6|0
1620621900000|2021-05-10 04:45:00|28550.4|28520.4|28548.6|28518.6|28550.4|28520.4|28548|28518|0
1620622200000|2021-05-10 04:50:00|28548|28518|28541.6|28511.6|28548|28518|28541|28511|0
1620622500000|2021-05-10 04:55:00|28541.9|28511.9|28541.6|28511.6|28542.8|28512.8|28541.6|28511.6|0
1620622800000|2021-05-10 05:00:00|28542.2|28512.2|28534.1|28529.1|28558.6|28553.6|28513.1|28508.1|1553
1620623100000|2021-05-10 05:05:00|28534.6|28529.6|28541.6|28536.6|28567.6|28562.6|28526.1|28521.1|1072
1620623400000|2021-05-10 05:10:00|28544.1|28539.1|28512.1|28507.1|28556.1|28551.1|28508.6|28503.6|1003
1620623700000|2021-05-10 05:15:00|28512.6|28507.6|28489.6|28484.6|28517.1|28512.1|28481.6|28476.6|1345
1620624000000|2021-05-10 05:20:00|28489.1|28484.1|28511.1|28506.1|28532.1|28527.1|28489.1|28484.1|869
1620624300000|2021-05-10 05:25:00|28510.6|28505.6|28516.1|28511.1|28525.1|28520.1|28498.6|28493.6|545
1620624600000|2021-05-10 05:30:00|28515.6|28510.6|28545.1|28540.1|28546.1|28541.1|28511.1|28506.1|886
1620624900000|2021-05-10 05:35:00|28545.6|28540.6|28563.1|28558.1|28577.6|28572.6|28545.6|28540.6|1212
1620625200000|2021-05-10 05:40:00|28563.6|28558.6|28542.6|28537.6|28566.6|28561.6|28531.1|28526.1|764
1620625500000|2021-05-10 05:45:00|28543.6|28538.6|28565.1|28560.1|28578.1|28573.1|28542.1|28537.1|931
1620625800000|2021-05-10 05:50:00|28565.6|28560.6|28550.6|28545.6|28568.6|28563.6|28549.1|28544.1|521
1620626100000|2021-05-10 05:55:00|28551.1|28546.1|28565.1|28560.1|28575.1|28570.1|28545.1|28540.1|604
1620626400000|2021-05-10 06:00:00|28565.6|28560.6|28570.1|28565.1|28588.1|28583.1|28558.1|28553.1|887
1620626700000|2021-05-10 06:05:00|28569.6|28564.6|28580.6|28575.6|28586.6|28581.6|28560.6|28555.6|486
1620627000000|2021-05-10 06:10:00|28580.1|28575.1|28558.1|28553.1|28584.1|28579.1|28556.1|28551.1|621
1620627300000|2021-05-10 06:15:00|28558.6|28553.6|28598.6|28593.6|28601.6|28596.6|28554.1|28549.1|889
1620627600000|2021-05-10 06:20:00|28599.1|28594.1|28593.6|28588.6|28602.1|28597.1|28589.1|28584.1|815
1620627900000|2021-05-10 06:25:00|28594.1|28589.1|28592.6|28587.6|28595.1|28590.1|28575.6|28570.6|595
1620628200000|2021-05-10 06:30:00|28592.1|28587.1|28576.1|28571.1|28606.1|28601.1|28573.6|28568.6|750
1620628500000|2021-05-10 06:35:00|28575.6|28570.6|28568.1|28563.1|28579.6|28574.6|28557.6|28552.6|672
1620628800000|2021-05-10 06:40:00|28569.1|28564.1|28566.1|28561.1|28574.6|28569.6|28548.6|28543.6|992
1620629100000|2021-05-10 06:45:00|28565.6|28560.6|28553.1|28548.1|28566.6|28561.6|28547.6|28542.6|692
1620629400000|2021-05-10 06:50:00|28553.6|28548.6|28597.6|28592.6|28597.6|28592.6|28553.1|28548.1|901
1620629700000|2021-05-10 06:55:00|28596.6|28591.6|28600.1|28595.1|28601.1|28596.1|28583.1|28578.1|653
1620630000000|2021-05-10 07:00:00|28600.6|28595.6|28592.1|28587.1|28603.6|28598.6|28587.6|28582.6|607
1620630300000|2021-05-10 07:05:00|28593.1|28588.1|28585.6|28580.6|28598.1|28593.1|28573.6|28568.6|637
1620630600000|2021-05-10 07:10:00|28586.1|28581.1|28568.6|28563.6|28586.1|28581.1|28555.1|28550.1|684
1620630900000|2021-05-10 07:15:00|28568.1|28563.1|28572.1|28567.1|28575.1|28570.1|28557.6|28552.6|398
1620631200000|2021-05-10 07:20:00|28571.6|28566.6|28555.6|28550.6|28572.1|28567.1|28555.1|28550.1|412
1620631500000|2021-05-10 07:25:00|28554.6|28549.6|28557.1|28552.1|28561.1|28556.1|28542.6|28537.6|554
1620631800000|2021-05-10 07:30:00|28556.6|28551.6|28554.1|28549.1|28558.1|28553.1|28547.6|28542.6|454
1620632100000|2021-05-10 07:35:00|28554.6|28549.6|28573.1|28568.1|28581.1|28576.1|28546.6|28541.6|680
1620632400000|2021-05-10 07:40:00|28572.6|28567.6|28573.1|28568.1|28583.6|28578.6|28568.1|28563.1|529
1620632700000|2021-05-10 07:45:00|28573.6|28568.6|28583.1|28578.1|28590.6|28585.6|28567.6|28562.6|534
1620633000000|2021-05-10 07:50:00|28584.1|28579.1|28632.1|28627.1|28641.1|28636.1|28582.1|28577.1|1883
1620633300000|2021-05-10 07:55:00|28631.1|28626.1|28598.1|28593.1|28632.6|28627.6|28593.1|28588.1|1472
1620633600000|2021-05-10 08:00:00|28596.9|28591.9|28610.4|28605.4|28621.9|28616.9|28592.4|28587.4|681
1620633900000|2021-05-10 08:05:00|28610.9|28605.9|28584.9|28579.9|28616.9|28611.9|28577.4|28572.4|1438
1620634200000|2021-05-10 08:10:00|28585.9|28580.9|28589.4|28584.4|28593.9|28588.9|28579.4|28574.4|661
1620634500000|2021-05-10 08:15:00|28587.9|28582.9|28611.9|28606.9|28611.9|28606.9|28585.9|28580.9|485
1620634800000|2021-05-10 08:20:00|28611.4|28606.4|28615.9|28610.9|28617.4|28612.4|28603.9|28598.9|299
1620635100000|2021-05-10 08:25:00|28616.9|28611.9|28604.4|28599.4|28622.4|28617.4|28602.9|28597.9|725
1620635400000|2021-05-10 08:30:00|28616.9|28586.9|28619|28589|28619|28589|28607.8|28577.8|1
1620635700000|2021-05-10 08:35:00|28619.6|28589.6|28621.4|28591.4|28625.5|28595.5|28617.2|28587.2|0
1620636000000|2021-05-10 08:40:00|28621.1|28591.1|28617.8|28587.8|28621.1|28591.1|28611.9|28581.9|0
1620636300000|2021-05-10 08:45:00|28617.5|28587.5|28605.8|28575.8|28617.5|28587.5|28602|28572|0
1620636600000|2021-05-10 08:50:00|28605.5|28575.5|28605.8|28575.8|28606.9|28576.9|28597|28567|0
1620636900000|2021-05-10 08:55:00|28605.5|28575.5|28598.2|28568.2|28607.2|28577.2|28593.4|28563.4|0
1620637200000|2021-05-10 09:00:00|28597.6|28567.6|28602.9|28572.9|28603.5|28573.5|28592.3|28562.3|0
1620637500000|2021-05-10 09:05:00|28602.3|28572.3|28622.1|28592.1|28622.1|28592.1|28602.3|28572.3|0
1620637800000|2021-05-10 09:10:00|28618.5|28588.5|28616.8|28586.8|28622.1|28592.1|28609.7|28579.7|0
1620638100000|2021-05-10 09:15:00|28612.9|28604.9|28643.4|28635.4|28644.9|28636.9|28611.4|28603.4|195
1620638400000|2021-05-10 09:20:00|28643.9|28635.9|28638.9|28630.9|28647.9|28639.9|28638.4|28630.4|128
1620638700000|2021-05-10 09:25:00|28637.9|28629.9|28636.9|28628.9|28645.9|28637.9|28634.9|28626.9|81
1620639000000|2021-05-10 09:30:00|28635.4|28627.4|28627.9|28619.9|28635.4|28627.4|28627.4|28619.4|72
1620639300000|2021-05-10 09:35:00|28628.4|28620.4|28634.9|28626.9|28642.9|28634.9|28628.4|28620.4|85
1620639600000|2021-05-10 09:40:00|28634.4|28626.4|28631.4|28623.4|28637.9|28629.9|28625.4|28617.4|68
1620639900000|2021-05-10 09:45:00|28630.9|28622.9|28632.9|28624.9|28634.9|28626.9|28623.4|28615.4|61
1620640200000|2021-05-10 09:50:00|28633.4|28625.4|28640.4|28632.4|28641.9|28633.9|28630.4|28622.4|62
1620640500000|2021-05-10 09:55:00|28639.9|28631.9|28639.9|28631.9|28643.4|28635.4|28637.9|28629.9|35
1620640800000|2021-05-10 10:00:00|28638.4|28630.4|28643.9|28635.9|28644.9|28636.9|28627.9|28619.9|82
1620641100000|2021-05-10 10:05:00|28644.9|28636.9|28646.9|28638.9|28650.9|28642.9|28639.4|28631.4|73
1620641400000|2021-05-10 10:10:00|28647.4|28639.4|28641.9|28633.9|28647.9|28639.9|28640.4|28632.4|38
1620641700000|2021-05-10 10:15:00|28642.4|28634.4|28638.4|28630.4|28644.9|28636.9|28635.9|28627.9|35
1620642000000|2021-05-10 10:20:00|28638.9|28630.9|28637.9|28629.9|28643.9|28635.9|28637.4|28629.4|35
1620642300000|2021-05-10 10:25:00|28638.4|28630.4|28647.4|28639.4|28647.4|28639.4|28635.4|28627.4|37
1620642600000|2021-05-10 10:30:00|28646.9|28638.9|28634.9|28626.9|28648.9|28640.9|28634.9|28626.9|32
1620642900000|2021-05-10 10:35:00|28635.4|28627.4|28637.9|28629.9|28641.9|28633.9|28632.4|28624.4|22
1620643200000|2021-05-10 10:40:00|28638.9|28630.9|28643.4|28635.4|28645.4|28637.4|28637.9|28629.9|32
1620643500000|2021-05-10 10:45:00|28642.9|28634.9|28639.4|28631.4|28644.4|28636.4|28638.4|28630.4|22
1620643800000|2021-05-10 10:50:00|28638.9|28630.9|28634.4|28626.4|28639.9|28631.9|28632.4|28624.4|29
1620644100000|2021-05-10 10:55:00|28633.9|28625.9|28635.9|28627.9|28637.9|28629.9|28627.9|28619.9|48
1620644400000|2021-05-10 11:00:00|28635.4|28627.4|28636.9|28628.9|28643.4|28635.4|28635.4|28627.4|73
1620644700000|2021-05-10 11:05:00|28637.4|28629.4|28635.9|28627.9|28638.9|28630.9|28632.4|28624.4|13
1620645000000|2021-05-10 11:10:00|28636.4|28628.4|28636.9|28628.9|28642.4|28634.4|28633.9|28625.9|20
1620645300000|2021-05-10 11:15:00|28637.4|28629.4|28635.9|28627.9|28641.9|28633.9|28634.9|28626.9|23
1620645600000|2021-05-10 11:20:00|28635.4|28627.4|28628.9|28620.9|28635.9|28627.9|28627.9|28619.9|26
1620645900000|2021-05-10 11:25:00|28628.4|28620.4|28622.9|28614.9|28628.4|28620.4|28620.4|28612.4|57
1620646200000|2021-05-10 11:30:00|28622.4|28614.4|28613.4|28605.4|28622.9|28614.9|28609.9|28601.9|58
1620646500000|2021-05-10 11:35:00|28612.9|28604.9|28627.4|28619.4|28629.4|28621.4|28611.4|28603.4|66
1620646800000|2021-05-10 11:40:00|28627.9|28619.9|28630.4|28622.4|28630.4|28622.4|28622.9|28614.9|16
1620647100000|2021-05-10 11:45:00|28629.9|28621.9|28631.9|28623.9|28633.9|28625.9|28623.4|28615.4|47
1620647400000|2021-05-10 11:50:00|28631.4|28623.4|28629.9|28621.9|28633.4|28625.4|28628.4|28620.4|8
1620647700000|2021-05-10 11:55:00|28630.4|28622.4|28620.4|28612.4|28630.4|28622.4|28617.9|28609.9|24
1620648000000|2021-05-10 12:00:00|28619.9|28611.9|28619.9|28611.9|28621.9|28613.9|28609.4|28601.4|37
1620648300000|2021-05-10 12:05:00|28619.4|28611.4|28633.9|28625.9|28638.4|28630.4|28619.4|28611.4|87
1620648600000|2021-05-10 12:10:00|28633.4|28625.4|28635.9|28627.9|28636.9|28628.9|28631.4|28623.4|30
1620648900000|2021-05-10 12:15:00|28636.4|28628.4|28642.4|28634.4|28645.4|28637.4|28636.4|28628.4|109
1620649200000|2021-05-10 12:20:00|28642.9|28634.9|28640.4|28632.4|28652.4|28644.4|28639.4|28631.4|89
1620649500000|2021-05-10 12:25:00|28640.9|28632.9|28638.4|28630.4|28640.9|28632.9|28634.4|28626.4|62
1620649800000|2021-05-10 12:30:00|28640.4|28632.4|28646.9|28638.9|28652.9|28644.9|28639.9|28631.9|78
1620650100000|2021-05-10 12:35:00|28646.4|28638.4|28653.4|28645.4|28663.4|28655.4|28646.4|28638.4|114
1620650400000|2021-05-10 12:40:00|28653.9|28645.9|28651.9|28643.9|28657.4|28649.4|28645.9|28637.9|55
1620650700000|2021-05-10 12:45:00|28652.4|28644.4|28653.4|28645.4|28658.9|28650.9|28649.9|28641.9|39
1620651000000|2021-05-10 12:50:00|28654.4|28646.4|28644.9|28636.9|28655.4|28647.4|28642.4|28634.4|43
1620651300000|2021-05-10 12:55:00|28643.9|28635.9|28651.4|28643.4|28652.4|28644.4|28640.4|28632.4|57
1620651600000|2021-05-10 13:00:00|28652.4|28644.4|28641.9|28633.9|28660.9|28652.9|28636.4|28628.4|148
1620651900000|2021-05-10 13:05:00|28641.4|28633.4|28628.9|28620.9|28642.4|28634.4|28628.4|28620.4|81
1620652200000|2021-05-10 13:10:00|28628.4|28620.4|28631.9|28623.9|28634.9|28626.9|28628.4|28620.4|59
1620652500000|2021-05-10 13:15:00|28631.4|28623.4|28623.9|28615.9|28631.4|28623.4|28619.9|28611.9|116
1620652800000|2021-05-10 13:20:00|28623.4|28615.4|28637.9|28629.9|28640.4|28632.4|28617.9|28609.9|70
1620653100000|2021-05-10 13:25:00|28637.4|28629.4|28641.9|28633.9|28642.4|28634.4|28634.9|28626.9|33
1620653400000|2021-05-10 13:30:00|28646.4|28638.4|28550.9|28542.9|28646.4|28638.4|28550.4|28542.4|703
1620653700000|2021-05-10 13:35:00|28553.4|28545.4|28552.9|28544.9|28567.4|28559.4|28545.4|28537.4|326
1620654000000|2021-05-10 13:40:00|28551.4|28543.4|28555.9|28547.9|28561.4|28553.4|28535.4|28527.4|304
1620654300000|2021-05-10 13:45:00|28556.4|28548.4|28562.9|28554.9|28569.4|28561.4|28530.9|28522.9|457
1620654600000|2021-05-10 13:50:00|28563.4|28555.4|28521.9|28513.9|28565.4|28557.4|28520.9|28512.9|288
1620654900000|2021-05-10 13:55:00|28520.4|28512.4|28538.4|28530.4|28546.4|28538.4|28516.9|28508.9|305
1620655200000|2021-05-10 14:00:00|28538.9|28530.9|28503.4|28495.4|28540.4|28532.4|28487.9|28479.9|375
1620655500000|2021-05-10 14:05:00|28504.4|28496.4|28533.4|28525.4|28536.9|28528.9|28490.9|28482.9|293
1620655800000|2021-05-10 14:10:00|28533.9|28525.9|28549.4|28541.4|28554.4|28546.4|28532.9|28524.9|257
1620656100000|2021-05-10 14:15:00|28547.9|28539.9|28553.9|28545.9|28557.9|28549.9|28536.9|28528.9|158
1620656400000|2021-05-10 14:20:00|28554.4|28546.4|28526.4|28518.4|28554.9|28546.9|28526.4|28518.4|165
1620656700000|2021-05-10 14:25:00|28525.9|28517.9|28503.4|28495.4|28526.4|28518.4|28503.4|28495.4|252
1620657000000|2021-05-10 14:30:00|28502.4|28494.4|28503.4|28495.4|28509.4|28501.4|28492.4|28484.4|276
1620657300000|2021-05-10 14:35:00|28504.4|28496.4|28523.4|28515.4|28523.4|28515.4|28503.4|28495.4|215
1620657600000|2021-05-10 14:40:00|28522.9|28514.9|28508.4|28500.4|28524.9|28516.9|28504.9|28496.9|157
1620657900000|2021-05-10 14:45:00|28507.4|28499.4|28468.9|28460.9|28507.9|28499.9|28468.4|28460.4|443
1620658200000|2021-05-10 14:50:00|28468.4|28460.4|28451.4|28443.4|28475.9|28467.9|28438.4|28430.4|427
1620658500000|2021-05-10 14:55:00|28450.9|28442.9|28487.4|28479.4|28487.9|28479.9|28447.4|28439.4|293
1620658800000|2021-05-10 15:00:00|28486.9|28478.9|28475.4|28467.4|28491.9|28483.9|28468.4|28460.4|197
1620659100000|2021-05-10 15:05:00|28475.9|28467.9|28483.9|28475.9|28490.9|28482.9|28468.9|28460.9|136
1620659400000|2021-05-10 15:10:00|28483.4|28475.4|28485.4|28477.4|28495.9|28487.9|28476.9|28468.9|91
1620659700000|2021-05-10 15:15:00|28484.9|28476.9|28486.9|28478.9|28490.9|28482.9|28477.9|28469.9|160
1620660000000|2021-05-10 15:20:00|28486.4|28478.4|28502.4|28494.4|28511.4|28503.4|28484.9|28476.9|196
1620660300000|2021-05-10 15:25:00|28501.9|28493.9|28504.9|28496.9|28507.9|28499.9|28494.4|28486.4|96
1620660600000|2021-05-10 15:30:00|28505.4|28497.4|28493.9|28485.9|28507.4|28499.4|28489.9|28481.9|86
1620660900000|2021-05-10 15:35:00|28494.9|28486.9|28520.9|28512.9|28523.9|28515.9|28494.9|28486.9|186
1620661200000|2021-05-10 15:40:00|28520.4|28512.4|28541.4|28533.4|28543.4|28535.4|28515.4|28507.4|294
1620661500000|2021-05-10 15:45:00|28541.9|28533.9|28541.4|28533.4|28556.4|28548.4|28535.9|28527.9|279
1620661800000|2021-05-10 15:50:00|28541.9|28533.9|28543.4|28535.4|28547.4|28539.4|28531.4|28523.4|132
1620662100000|2021-05-10 15:55:00|28543.9|28535.9|28554.9|28546.9|28562.9|28554.9|28542.9|28534.9|161
1620662400000|2021-05-10 16:00:00|28555.4|28547.4|28555.9|28547.9|28563.4|28555.4|28550.9|28542.9|85
1620662700000|2021-05-10 16:05:00|28555.4|28547.4|28541.9|28533.9|28555.9|28547.9|28541.9|28533.9|45
1620663000000|2021-05-10 16:10:00|28542.4|28534.4|28547.9|28539.9|28556.4|28548.4|28541.9|28533.9|63
1620663300000|2021-05-10 16:15:00|28548.4|28540.4|28539.9|28531.9|28548.9|28540.9|28539.9|28531.9|34
1620663600000|2021-05-10 16:20:00|28538.4|28530.4|28546.4|28538.4|28546.4|28538.4|28523.9|28515.9|91
1620663900000|2021-05-10 16:25:00|28545.9|28537.9|28530.9|28522.9|28550.4|28542.4|28521.4|28513.4|45
1620664200000|2021-05-10 16:30:00|28531.4|28523.4|28517.9|28509.9|28532.9|28524.9|28515.4|28507.4|48
1620664500000|2021-05-10 16:35:00|28518.4|28510.4|28528.4|28520.4|28532.9|28524.9|28516.4|28508.4|32
1620664800000|2021-05-10 16:40:00|28528.9|28520.9|28518.9|28510.9|28530.4|28522.4|28517.9|28509.9|32
1620665100000|2021-05-10 16:45:00|28518.4|28510.4|28518.9|28510.9|28525.4|28517.4|28511.9|28503.9|18
1620665400000|2021-05-10 16:50:00|28518.4|28510.4|28528.4|28520.4|28533.4|28525.4|28516.4|28508.4|44
1620665700000|2021-05-10 16:55:00|28526.9|28518.9|28530.4|28522.4|28546.4|28538.4|28524.4|28516.4|91
1620666000000|2021-05-10 17:00:00|28531.4|28523.4|28540.4|28532.4|28542.4|28534.4|28515.9|28507.9|69
1620666300000|2021-05-10 17:05:00|28537.9|28529.9|28532.9|28524.9|28538.9|28530.9|28525.4|28517.4|26
1620666600000|2021-05-10 17:10:00|28532.4|28524.4|28521.4|28513.4|28532.9|28524.9|28519.9|28511.9|17
1620666900000|2021-05-10 17:15:00|28519.9|28511.9|28520.4|28512.4|28525.9|28517.9|28514.9|28506.9|37
1620667200000|2021-05-10 17:20:00|28519.9|28511.9|28529.9|28521.9|28529.9|28521.9|28516.4|28508.4|23
1620667500000|2021-05-10 17:25:00|28530.4|28522.4|28534.9|28526.9|28537.9|28529.9|28529.4|28521.4|20
1620667800000|2021-05-10 17:30:00|28534.4|28526.4|28524.9|28516.9|28534.4|28526.4|28520.4|28512.4|22
1620668100000|2021-05-10 17:35:00|28524.4|28516.4|28523.9|28515.9|28528.4|28520.4|28517.4|28509.4|24
1620668400000|2021-05-10 17:40:00|28523.4|28515.4|28516.4|28508.4|28525.4|28517.4|28515.4|28507.4|12
1620668700000|2021-05-10 17:45:00|28515.9|28507.9|28523.4|28515.4|28526.4|28518.4|28514.4|28506.4|12
1620669000000|2021-05-10 17:50:00|28522.9|28514.9|28517.9|28509.9|28527.9|28519.9|28517.9|28509.9|15
1620669300000|2021-05-10 17:55:00|28518.4|28510.4|28514.4|28506.4|28523.9|28515.9|28510.4|28502.4|49
1620669600000|2021-05-10 18:00:00|28513.9|28505.9|28498.4|28490.4|28515.4|28507.4|28493.9|28485.9|86
1620669900000|2021-05-10 18:05:00|28497.9|28489.9|28495.9|28487.9|28500.4|28492.4|28490.9|28482.9|41
1620670200000|2021-05-10 18:10:00|28495.4|28487.4|28494.4|28486.4|28499.9|28491.9|28489.9|28481.9|67
1620670500000|2021-05-10 18:15:00|28494.9|28486.9|28454.9|28446.9|28494.9|28486.9|28453.9|28445.9|184
1620670800000|2021-05-10 18:20:00|28455.4|28447.4|28446.4|28438.4|28459.9|28451.9|28430.9|28422.9|166
1620671100000|2021-05-10 18:25:00|28446.9|28438.9|28446.4|28438.4|28450.9|28442.9|28431.4|28423.4|62
1620671400000|2021-05-10 18:30:00|28445.4|28437.4|28450.4|28442.4|28452.9|28444.9|28429.9|28421.9|54
1620671700000|2021-05-10 18:35:00|28450.9|28442.9|28456.4|28448.4|28460.9|28452.9|28435.4|28427.4|80
1620672000000|2021-05-10 18:40:00|28455.9|28447.9|28446.4|28438.4|28458.4|28450.4|28442.4|28434.4|42
1620672300000|2021-05-10 18:45:00|28445.9|28437.9|28432.9|28424.9|28445.9|28437.9|28432.4|28424.4|64
1620672600000|2021-05-10 18:50:00|28432.4|28424.4|28413.9|28405.9|28432.4|28424.4|28406.4|28398.4|169
1620672900000|2021-05-10 18:55:00|28413.4|28405.4|28442.1|28412.1|28442.1|28418.4|28403.9|28395.9|119
1620673200000|2021-05-10 19:00:00|28441.9|28411.9|28468.2|28438.2|28470.8|28440.8|28440.7|28410.7|0
1620673500000|2021-05-10 19:05:00|28468.1|28438.1|28469.2|28439.2|28469.9|28439.9|28453.8|28423.8|0
1620673800000|2021-05-10 19:10:00|28469.9|28439.9|28470.8|28440.8|28474.6|28444.6|28464.7|28434.7|0
1620674100000|2021-05-10 19:15:00|28470.5|28440.5|28459.6|28429.6|28470.5|28440.5|28453|28423|0
1620674400000|2021-05-10 19:20:00|28459.2|28429.2|28459.9|28429.9|28462|28432|28446.6|28416.6|0
1620674700000|2021-05-10 19:25:00|28459.6|28429.6|28474.3|28444.3|28475.2|28445.2|28456.3|28426.3|0
1620675000000|2021-05-10 19:30:00|28473.8|28443.8|28483.3|28453.3|28486.6|28456.6|28465.1|28435.1|0
1620675300000|2021-05-10 19:35:00|28483.4|28453.4|28478.8|28448.8|28483.4|28453.4|28465.5|28435.5|0
1620675600000|2021-05-10 19:40:00|28479|28449|28479.5|28449.5|28480.9|28450.9|28472.9|28442.9|0
1620675900000|2021-05-10 19:45:00|28479.7|28449.7|28471|28441|28490.9|28460.9|28461.3|28431.3|0
1620676200000|2021-05-10 19:50:00|28470.3|28440.3|28454.9|28424.9|28474.3|28444.3|28454.9|28424.9|0
1620676500000|2021-05-10 19:55:00|28455.2|28425.2|28421.2|28391.2|28465.3|28435.3|28396.3|28366.3|0
1620676800000|2021-05-10 20:00:00|28428.3|28398.3|28404.1|28374.1|28431.8|28401.8|28399.1|28369.1|0
1620677100000|2021-05-10 20:05:00|28405.2|28375.2|28422.4|28392.4|28423|28393|28405.2|28375.2|0
1620677400000|2021-05-10 20:10:00|28423.6|28393.6|28414.7|28384.7|28424.7|28394.7|28398.5|28368.5|0
1620677700000|2021-05-10 20:15:00|28414.9|28384.9|28410.3|28380.3|28415.9|28385.9|28410|28380|0
1620678000000|2021-05-10 20:20:00|28410.5|28380.5|28410.1|28380.1|28411.6|28381.6|28409.4|28379.4|0
1620678300000|2021-05-10 20:25:00|28410.3|28380.3|28412.2|28382.2|28412.6|28382.6|28409.1|28379.1|0
1620678600000|2021-05-10 20:30:00|28413.4|28383.4|28416.9|28386.9|28421.6|28391.6|28408.6|28378.6|0
1620678900000|2021-05-10 20:35:00|28418.1|28388.1|28411|28381|28418.1|28388.1|28408.6|28378.6|0
1620679200000|2021-05-10 20:40:00|28409.8|28379.8|28406.5|28376.5|28411.2|28381.2|28404.1|28374.1|0
1620679500000|2021-05-10 20:45:00|28408.9|28378.9|28392|28362|28410.1|28380.1|28390.8|28360.8|0
1620679800000|2021-05-10 20:50:00|28390.8|28360.8|28366.8|28336.8|28392|28362|28360.6|28330.6|0
1620680100000|2021-05-10 20:55:00|28368|28338|28375.8|28345.8|28376.7|28346.7|28365.6|28335.6|0
1620680400000|2021-05-10 21:00:00|28375.5|28345.5|28379.5|28349.5|28380.8|28350.8|28375.4|28345.4|0
1620680700000|2021-05-10 21:05:00|28379.3|28349.3|28384.1|28354.1|28384.1|28354.1|28379.3|28349.3|0
1620681000000|2021-05-10 21:10:00|28383.4|28353.4|28388.1|28358.1|28388.1|28358.1|28383.4|28353.4|0
1620681300000|2021-05-10 21:15:00|28388.4|28358.4|28387.4|28357.4|28388.9|28358.9|28387.4|28357.4|0
1620681600000|2021-05-10 21:20:00|28387.7|28357.7|28388.1|28358.1|28389.7|28359.7|28387.7|28357.7|0
1620681900000|2021-05-10 21:25:00|28388.8|28358.8|28388.8|28358.8|28391.8|28361.8|28387.6|28357.6|0
1620682200000|2021-05-10 21:30:00|28388.5|28358.5|28385.3|28355.3|28389.6|28359.6|28385.3|28355.3|0
1620682500000|2021-05-10 21:35:00|28385.5|28355.5|28386.2|28356.2|28386.2|28356.2|28385.1|28355.1|0
1620682800000|2021-05-10 21:40:00|28386.4|28356.4|28386.6|28356.6|28386.6|28356.6|28385.8|28355.8|0
1620683100000|2021-05-10 21:45:00|28386.4|28356.4|28388.2|28358.2|28390|28360|28385.8|28355.8|0
1620683400000|2021-05-10 21:50:00|28389.1|28359.1|28390.9|28360.9|28390.9|28360.9|28389.1|28359.1|0
1620683700000|2021-05-10 21:55:00|28390.5|28360.5|28385|28355|28392.9|28362.9|28385|28355|0
1620684000000|2021-05-10 22:00:00|28380.3|28350.3|28394.8|28364.8|28399.5|28369.5|28380.3|28350.3|0
1620684300000|2021-05-10 22:05:00|28394.1|28364.1|28396.2|28366.2|28398.6|28368.6|28385.6|28355.6|0
1620684600000|2021-05-10 22:10:00|28395|28365|28389.9|28359.9|28399.7|28369.7|28388.7|28358.7|0
1620684900000|2021-05-10 22:15:00|28388.7|28358.7|28385.2|28355.2|28393.4|28363.4|28385.2|28355.2|0
1620685200000|2021-05-10 22:20:00|28386.3|28356.3|28385.6|28355.6|28392.7|28362.7|28384.1|28354.1|0
1620685500000|2021-05-10 22:25:00|28386.8|28356.8|28390.3|28360.3|28391.8|28361.8|28380|28350|0
1620685800000|2021-05-10 22:30:00|28391.5|28361.5|28398|28368|28399.2|28369.2|28390.3|28360.3|0
1620686100000|2021-05-10 22:35:00|28399.2|28369.2|28401.6|28371.6|28401.6|28371.6|28396.8|28366.8|0
1620686400000|2021-05-10 22:40:00|28400.9|28370.9|28405.4|28375.4|28406.6|28376.6|28400.4|28370.4|0
1620686700000|2021-05-10 22:45:00|28404.2|28374.2|28405.7|28375.7|28407.1|28377.1|28403.3|28373.3|0
1620687000000|2021-05-10 22:50:00|28406.8|28376.8|28412.9|28382.9|28412.9|28382.9|28406.8|28376.8|0
1620687300000|2021-05-10 22:55:00|28414.1|28384.1|28421.4|28391.4|28422|28392|28412.9|28382.9|0
1620687600000|2021-05-10 23:00:00|28422|28392|28422|28392|28422|28392|28418.5|28388.5|0
1620687900000|2021-05-10 23:05:00|28420.8|28390.8|28424.4|28394.4|28426.7|28396.7|28420.2|28390.2|0
1620688200000|2021-05-10 23:10:00|28424.9|28394.9|28413.7|28383.7|28426.7|28396.7|28413.7|28383.7|0
1620688500000|2021-05-10 23:15:00|28414.9|28384.9|28409.1|28379.1|28417.8|28387.8|28409.1|28379.1|0
1620688800000|2021-05-10 23:20:00|28408|28378|28414.9|28384.9|28417.3|28387.3|28405.6|28375.6|0
1620689100000|2021-05-10 23:25:00|28414.6|28384.6|28409.8|28379.8|28414.6|28384.6|28405.1|28375.1|0
1620689400000|2021-05-10 23:30:00|28408.7|28378.7|28407.7|28377.7|28412.5|28382.5|28405.7|28375.7|0
1620689700000|2021-05-10 23:35:00|28408.9|28378.9|28411.7|28381.7|28411.7|28381.7|28405.4|28375.4|0
1620690000000|2021-05-10 23:40:00|28410.5|28380.5|28409.3|28379.3|28411.7|28381.7|28408.1|28378.1|0
1620690300000|2021-05-10 23:45:00|28410.5|28380.5|28413.2|28383.2|28415.2|28385.2|28410.5|28380.5|0
1620690600000|2021-05-10 23:50:00|28412|28382|28413.2|28383.2|28414.3|28384.3|28412|28382|0
1620690900000|2021-05-10 23:55:00|28414.3|28384.3|28418.2|28388.2|28418.2|28388.2|28414.3|28384.3|0
1620691200000|2021-05-11 00:00:00|28417|28387|28414.5|28384.5|28429.9|28399.9|28414.5|28384.5|0
1620691500000|2021-05-11 00:05:00|28413.4|28383.4|28421.8|28391.8|28421.8|28391.8|28405.3|28375.3|0
1620691800000|2021-05-11 00:10:00|28422.4|28392.4|28424.5|28394.5|28426.5|28396.5|28420.6|28390.6|0
1620692100000|2021-05-11 00:15:00|28423.9|28393.9|28380.9|28350.9|28423.9|28393.9|28380.9|28350.9|0
1620692400000|2021-05-11 00:20:00|28380.3|28350.3|28389.7|28359.7|28390.3|28360.3|28375.6|28345.6|0
1620692700000|2021-05-11 00:25:00|28389.4|28359.4|28395.1|28365.1|28399.8|28369.8|28385.3|28355.3|0
1620693000000|2021-05-11 00:30:00|28395.4|28365.4|28394.3|28364.3|28396.9|28366.9|28386.9|28356.9|0
1620693300000|2021-05-11 00:35:00|28394|28364|28378.3|28348.3|28394.9|28364.9|28373.5|28343.5|0
1620693600000|2021-05-11 00:40:00|28377.9|28347.9|28332.4|28302.4|28377.9|28347.9|28331|28301|0
1620693900000|2021-05-11 00:45:00|28335.9|28305.9|28323|28293|28337.7|28307.7|28320.6|28290.6|0
1620694200000|2021-05-11 00:50:00|28326.5|28296.5|28274.5|28244.5|28326.5|28296.5|28256.8|28226.8|0
1620694500000|2021-05-11 00:55:00|28273.9|28243.9|28261.5|28231.5|28285.2|28255.2|28243.1|28213.1|0
1620694800000|2021-05-11 01:00:00|28260.9|28230.9|28260.2|28230.2|28267.6|28237.6|28239.2|28209.2|0
1620695100000|2021-05-11 01:05:00|28260.8|28230.8|28272.3|28242.3|28272.6|28242.6|28249.5|28219.5|0
1620695400000|2021-05-11 01:10:00|28272.6|28242.6|28260|28230|28272.6|28242.6|28257|28227|0
1620695700000|2021-05-11 01:15:00|28255.6|28225.6|28265.9|28260.9|28298.4|28293.4|28223.9|28218.9|3432
1620696000000|2021-05-11 01:20:00|28265.4|28260.4|28247.4|28242.4|28274.9|28269.9|28216.4|28211.4|2501
1620696300000|2021-05-11 01:25:00|28246.9|28241.9|28115.4|28110.4|28246.9|28241.9|28071.4|28066.4|4870
1620696600000|2021-05-11 01:30:00|28108.9|28103.9|28016.4|28011.4|28163.4|28158.4|27963.4|27958.4|8570
1620696900000|2021-05-11 01:35:00|28010.9|28005.9|28059.9|28054.9|28062.4|28057.4|27981.9|27976.9|4491
1620697200000|2021-05-11 01:40:00|28060.4|28055.4|27972.9|27967.9|28073.9|28068.9|27942.4|27937.4|5175
1620697500000|2021-05-11 01:45:00|27973.4|27968.4|27966.4|27961.4|27982.9|27977.9|27915.9|27910.9|3878
1620697800000|2021-05-11 01:50:00|27961.9|27956.9|27981.9|27976.9|28001.4|27996.4|27934.9|27929.9|2744
1620698100000|2021-05-11 01:55:00|27977.4|27972.4|27991.9|27986.9|27994.4|27989.4|27933.4|27928.4|2907
1620698400000|2021-05-11 02:00:00|27993.4|27988.4|27931.4|27926.4|28004.9|27999.9|27927.9|27922.9|3338
1620698700000|2021-05-11 02:05:00|27927.9|27922.9|27934.4|27929.4|27952.4|27947.4|27902.9|27897.9|2776
1620699000000|2021-05-11 02:10:00|27933.9|27928.9|27945.9|27940.9|27958.4|27953.4|27911.4|27906.4|1836
1620699300000|2021-05-11 02:15:00|27944.4|27939.4|27936.4|27931.4|27948.4|27943.4|27901.9|27896.9|2252
1620699600000|2021-05-11 02:20:00|27935.4|27930.4|27922.4|27917.4|27958.9|27953.9|27902.9|27897.9|1825
1620699900000|2021-05-11 02:25:00|27920.4|27915.4|27927.4|27922.4|27929.4|27924.4|27903.4|27898.4|1315
1620700200000|2021-05-11 02:30:00|27926.4|27921.4|27962.4|27957.4|27963.9|27958.9|27889.9|27884.9|1972
1620700500000|2021-05-11 02:35:00|27963.9|27958.9|28038.9|28033.9|28039.9|28034.9|27944.9|27939.9|2957
1620700800000|2021-05-11 02:40:00|28039.4|28034.4|28000.9|27995.9|28055.9|28050.9|27983.9|27978.9|3422
1620701100000|2021-05-11 02:45:00|27999.4|27994.4|27995.9|27990.9|28030.9|28025.9|27974.4|27969.4|1745
1620701400000|2021-05-11 02:50:00|27994.4|27989.4|27956.4|27951.4|28020.9|28015.9|27950.4|27945.4|1751
1620701700000|2021-05-11 02:55:00|27956.9|27951.9|27964.4|27959.4|27977.9|27972.9|27938.9|27933.9|1348
1620702000000|2021-05-11 03:00:00|27964.9|27959.9|27969.4|27964.4|27978.9|27973.9|27944.9|27939.9|1018
1620702300000|2021-05-11 03:05:00|27968.9|27963.9|27929.9|27924.9|27972.4|27967.4|27921.4|27916.4|1485
1620702600000|2021-05-11 03:10:00|27932.9|27927.9|27917.9|27912.9|27946.9|27941.9|27913.4|27908.4|870
1620702900000|2021-05-11 03:15:00|27918.9|27913.9|27915.4|27910.4|27938.9|27933.9|27902.9|27897.9|1174
1620703200000|2021-05-11 03:20:00|27913.9|27908.9|27909.9|27904.9|27928.9|27923.9|27905.4|27900.4|736
1620703500000|2021-05-11 03:25:00|27909.4|27904.4|27932.4|27927.4|27935.4|27930.4|27882.9|27877.9|1551
1620703800000|2021-05-11 03:30:00|27932.9|27927.9|27955.2|27950.2|27957.7|27952.7|27922.9|27917.9|974
1620704100000|2021-05-11 03:35:00|27956.2|27951.2|27957.7|27952.7|27977.2|27972.2|27953.7|27948.7|1022
1620704400000|2021-05-11 03:40:00|27957.2|27952.2|27957.7|27952.7|27979.7|27974.7|27945.2|27940.2|1103
1620704700000|2021-05-11 03:45:00|27958.2|27953.2|27966.2|27961.2|27969.2|27964.2|27945.7|27940.7|557
1620705000000|2021-05-11 03:50:00|27965.7|27960.7|27955.7|27950.7|27965.7|27960.7|27939.2|27934.2|561
1620705300000|2021-05-11 03:55:00|27956.2|27951.2|27953.7|27948.7|27957.2|27952.2|27937.2|27932.2|461
1620705600000|2021-05-11 04:00:00|27963.7|27933.7|27971.6|27941.6|27975.3|27945.3|27963.7|27933.7|0
1620705900000|2021-05-11 04:05:00|27971.3|27941.3|27966.5|27936.5|27971.7|27941.7|27965.3|27935.3|0
1620706200000|2021-05-11 04:10:00|27966.8|27936.8|27963.3|27933.3|27968.8|27938.8|27962.9|27932.9|0
1620706500000|2021-05-11 04:15:00|27962.8|27932.8|27959|27929|27963.3|27933.3|27957.5|27927.5|0
1620706800000|2021-05-11 04:20:00|27959.6|27929.6|27964.3|27934.3|27964.3|27934.3|27959.6|27929.6|0
1620707100000|2021-05-11 04:25:00|27963.7|27933.7|27973.6|27943.6|27973.6|27943.6|27957.2|27927.2|0
1620707400000|2021-05-11 04:30:00|27973.3|27943.3|27966.5|27936.5|27973.3|27943.3|27965.9|27935.9|0
1620707700000|2021-05-11 04:35:00|27967.1|27937.1|27960.9|27930.9|27967.1|27937.1|27960.3|27930.3|0
1620708000000|2021-05-11 04:40:00|27960.3|27930.3|27952.6|27922.6|27960.9|27930.9|27948.7|27918.7|0
1620708300000|2021-05-11 04:45:00|27952.3|27922.3|27933|27903|27952.6|27922.6|27933|27903|0
1620708600000|2021-05-11 04:50:00|27933.3|27903.3|27944.2|27914.2|27945.3|27915.3|27931.3|27901.3|0
1620708900000|2021-05-11 04:55:00|27944.7|27914.7|27939.5|27909.5|27945.3|27915.3|27938.3|27908.3|0
1620709200000|2021-05-11 05:00:00|27940.1|27910.1|27938.2|27933.2|27951.2|27946.2|27910.2|27905.2|1521
1620709500000|2021-05-11 05:05:00|27937.7|27932.7|27977.2|27972.2|27978.7|27973.7|27934.7|27929.7|1341
1620709800000|2021-05-11 05:10:00|27979.2|27974.2|28018.2|28013.2|28018.2|28013.2|27965.7|27960.7|1705
1620710100000|2021-05-11 05:15:00|28019.2|28014.2|28030.7|28025.7|28048.7|28043.7|28009.2|28004.2|1667
1620710400000|2021-05-11 05:20:00|28029.7|28024.7|28067.2|28062.2|28078.2|28073.2|28029.7|28024.7|1762
1620710700000|2021-05-11 05:25:00|28067.7|28062.7|28057.2|28052.2|28075.7|28070.7|28035.2|28030.2|1309
1620711000000|2021-05-11 05:30:00|28057.7|28052.7|28057.2|28052.2|28063.7|28058.7|28040.2|28035.2|840
1620711300000|2021-05-11 05:35:00|28057.7|28052.7|28074.7|28069.7|28075.2|28070.2|28042.7|28037.7|936
1620711600000|2021-05-11 05:40:00|28075.7|28070.7|28131.7|28126.7|28157.7|28152.7|28075.7|28070.7|3286
1620711900000|2021-05-11 05:45:00|28133.7|28128.7|28122.2|28117.2|28143.2|28138.2|28097.7|28092.7|1325
1620712200000|2021-05-11 05:50:00|28122.7|28117.7|28107.2|28102.2|28129.7|28124.7|28101.7|28096.7|639
1620712500000|2021-05-11 05:55:00|28106.2|28101.2|28116.7|28111.7|28148.7|28143.7|28103.2|28098.2|1345
1620712800000|2021-05-11 06:00:00|28118.7|28113.7|28068.2|28063.2|28118.7|28113.7|28058.2|28053.2|1841
1620713100000|2021-05-11 06:05:00|28068.7|28063.7|28046.2|28041.2|28070.2|28065.2|28045.2|28040.2|1041
1620713400000|2021-05-11 06:10:00|28045.7|28040.7|28038.2|28033.2|28061.7|28056.7|28037.2|28032.2|924
1620713700000|2021-05-11 06:15:00|28037.7|28032.7|28064.2|28059.2|28066.7|28061.7|28034.2|28029.2|879
1620714000000|2021-05-11 06:20:00|28065.2|28060.2|28057.2|28052.2|28065.7|28060.7|28041.7|28036.7|700
1620714300000|2021-05-11 06:25:00|28057.7|28052.7|28008.7|28003.7|28058.7|28053.7|28003.7|27998.7|1320
1620714600000|2021-05-11 06:30:00|28009.2|28004.2|27980.7|27975.7|28017.2|28012.2|27962.7|27957.7|1618
1620714900000|2021-05-11 06:35:00|27980.2|27975.2|27991.2|27986.2|28018.7|28013.7|27976.7|27971.7|1139
1620715200000|2021-05-11 06:40:00|27989.7|27984.7|27992.7|27987.7|27998.2|27993.2|27980.2|27975.2|747
1620715500000|2021-05-11 06:45:00|27992.2|27987.2|27994.7|27989.7|27996.2|27991.2|27974.2|27969.2|750
1620715800000|2021-05-11 06:50:00|27995.2|27990.2|28015.2|28010.2|28030.2|28025.2|27989.2|27984.2|782
1620716100000|2021-05-11 06:55:00|28015.7|28010.7|28026.7|28021.7|28032.2|28027.2|28011.7|28006.7|552
1620716400000|2021-05-11 07:00:00|28027.2|28022.2|28007.2|28002.2|28042.7|28037.7|27999.7|27994.7|1072
1620716700000|2021-05-11 07:05:00|28006.7|28001.7|27961.7|27956.7|28018.2|28013.2|27951.2|27946.2|1879
1620717000000|2021-05-11 07:10:00|27962.2|27957.2|27930.2|27925.2|27962.2|27957.2|27921.7|27916.7|1924
1620717300000|2021-05-11 07:15:00|27929.7|27924.7|27956.7|27951.7|27959.2|27954.2|27907.2|27902.2|1410
1620717600000|2021-05-11 07:20:00|27956.2|27951.2|27958.7|27953.7|27977.7|27972.7|27946.2|27941.2|1089
1620717900000|2021-05-11 07:25:00|27959.7|27954.7|27978.7|27973.7|27985.2|27980.2|27947.2|27942.2|1152
1620718200000|2021-05-11 07:30:00|27979.2|27974.2|27949.2|27944.2|27979.7|27974.7|27943.2|27938.2|1199
1620718500000|2021-05-11 07:35:00|27948.7|27943.7|27969.7|27964.7|27976.2|27971.2|27939.7|27934.7|728
1620718800000|2021-05-11 07:40:00|27968.2|27963.2|27932.7|27927.7|27970.2|27965.2|27930.2|27925.2|1368
1620719100000|2021-05-11 07:45:00|27933.7|27928.7|27920.7|27915.7|27937.2|27932.2|27912.2|27907.2|948
1620719400000|2021-05-11 07:50:00|27921.7|27916.7|27931.2|27926.2|27937.2|27932.2|27908.7|27903.7|1689
1620719700000|2021-05-11 07:55:00|27930.7|27925.7|27961.7|27956.7|27964.2|27959.2|27921.7|27916.7|1579
1620720000000|2021-05-11 08:00:00|27961.2|27956.2|27924.2|27919.2|27977.2|27972.2|27922.2|27917.2|1193
1620720300000|2021-05-11 08:05:00|27923.7|27918.7|28002.7|27997.7|28002.7|27997.7|27894.7|27889.7|2158
1620720600000|2021-05-11 08:10:00|28003.7|27998.7|27949.7|27944.7|28004.2|27999.2|27943.7|27938.7|1182
1620720900000|2021-05-11 08:15:00|27950.7|27945.7|27932.2|27927.2|27957.2|27952.2|27922.7|27917.7|601
1620721200000|2021-05-11 08:20:00|27932.7|27927.7|27945.2|27940.2|27955.2|27950.2|27917.7|27912.7|816
1620721500000|2021-05-11 08:25:00|27948.7|27943.7|27947.2|27942.2|27953.2|27948.2|27924.7|27919.7|1049
1620721800000|2021-05-11 08:30:00|27954.7|27924.7|27943.3|27913.3|27967.6|27937.6|27938.6|27908.6|0
1620722100000|2021-05-11 08:35:00|27943.6|27913.6|27958.6|27928.6|27964.5|27934.5|27940|27910|0
1620722400000|2021-05-11 08:40:00|27958|27928|27971.8|27941.8|27983.3|27953.3|27952.7|27922.7|0
1620722700000|2021-05-11 08:45:00|27975.3|27945.3|27970|27940|27982.9|27952.9|27963.5|27933.5|0
1620723000000|2021-05-11 08:50:00|27969.4|27939.4|27957.6|27927.6|27970|27940|27954.7|27924.7|0
1620723300000|2021-05-11 08:55:00|27957.3|27927.3|27941.6|27911.6|27957.8|27927.8|27941.3|27911.3|0
1620723600000|2021-05-11 09:00:00|27941.9|27911.9|27979.8|27949.8|27979.8|27949.8|27938.1|27908.1|0
1620723900000|2021-05-11 09:05:00|27979.5|27949.5|27979.9|27949.9|27982.8|27952.8|27971.9|27941.9|0
1620724200000|2021-05-11 09:10:00|27979.6|27949.6|27981|27951|27993.4|27963.4|27971.8|27941.8|0
1620724500000|2021-05-11 09:15:00|27981.6|27951.6|27995.7|27987.7|27996.2|27988.2|27968.7|27951.6|686
1620724800000|2021-05-11 09:20:00|27996.2|27988.2|27972.7|27964.7|27997.7|27989.7|27971.7|27963.7|98
1620725100000|2021-05-11 09:25:00|27973.2|27965.2|27965.2|27957.2|27976.2|27968.2|27963.2|27955.2|58
1620725400000|2021-05-11 09:30:00|27964.7|27956.7|27987.7|27979.7|27989.2|27981.2|27964.7|27956.7|126
1620725700000|2021-05-11 09:35:00|27988.2|27980.2|27985.2|27977.2|28002.7|27994.7|27981.2|27973.2|179
1620726000000|2021-05-11 09:40:00|27984.7|27976.7|27997.7|27989.7|27999.7|27991.7|27976.7|27968.7|82
1620726300000|2021-05-11 09:45:00|27997.2|27989.2|27992.2|27984.2|28001.7|27993.7|27980.7|27972.7|101
1620726600000|2021-05-11 09:50:00|27991.7|27983.7|27999.2|27991.2|28004.7|27996.7|27988.7|27980.7|99
1620726900000|2021-05-11 09:55:00|27999.7|27991.7|27996.7|27988.7|28006.7|27998.7|27991.7|27983.7|72
1620727200000|2021-05-11 10:00:00|27997.2|27989.2|27978.2|27970.2|28006.7|27998.7|27976.7|27968.7|65
1620727500000|2021-05-11 10:05:00|27978.7|27970.7|27974.2|27966.2|27983.2|27975.2|27969.7|27961.7|102
1620727800000|2021-05-11 10:10:00|27974.7|27966.7|27970.7|27962.7|27977.7|27969.7|27960.2|27952.2|201
1620728100000|2021-05-11 10:15:00|27971.2|27963.2|27996.2|27988.2|27999.2|27991.2|27971.2|27963.2|73
1620728400000|2021-05-11 10:20:00|27996.7|27988.7|27990.2|27982.2|28003.2|27995.2|27988.2|27980.2|77
1620728700000|2021-05-11 10:25:00|27989.7|27981.7|27977.7|27969.7|27991.2|27983.2|27977.7|27969.7|64
1620729000000|2021-05-11 10:30:00|27977.2|27969.2|27957.2|27949.2|27978.2|27970.2|27957.2|27949.2|110
1620729300000|2021-05-11 10:35:00|27957.7|27949.7|27974.2|27966.2|27975.7|27967.7|27957.2|27949.2|75
1620729600000|2021-05-11 10:40:00|27973.7|27965.7|27955.7|27947.7|27975.7|27967.7|27953.7|27945.7|115
1620729900000|2021-05-11 10:45:00|27956.2|27948.2|27960.7|27952.7|27969.7|27961.7|27951.2|27943.2|70
1620730200000|2021-05-11 10:50:00|27961.2|27953.2|27984.2|27976.2|27984.2|27976.2|27959.2|27951.2|56
1620730500000|2021-05-11 10:55:00|27984.7|27976.7|27981.2|27973.2|27984.7|27976.7|27972.7|27964.7|86
1620730800000|2021-05-11 11:00:00|27981.7|27973.7|27982.2|27974.2|27986.7|27978.7|27976.7|27968.7|46
1620731100000|2021-05-11 11:05:00|27981.7|27973.7|27967.2|27959.2|27983.2|27975.2|27965.2|27957.2|73
1620731400000|2021-05-11 11:10:00|27967.7|27959.7|27984.2|27976.2|27986.7|27978.7|27964.7|27956.7|66
1620731700000|2021-05-11 11:15:00|27984.7|27976.7|27977.2|27969.2|27984.7|27976.7|27968.7|27960.7|41
1620732000000|2021-05-11 11:20:00|27976.7|27968.7|27963.7|27955.7|27976.7|27968.7|27963.7|27955.7|66
1620732300000|2021-05-11 11:25:00|27962.2|27954.2|27969.2|27961.2|27971.7|27963.7|27957.7|27949.7|85
1620732600000|2021-05-11 11:30:00|27968.7|27960.7|27958.7|27950.7|27974.7|27966.7|27955.7|27947.7|42
1620732900000|2021-05-11 11:35:00|27959.2|27951.2|27949.7|27941.7|27960.2|27952.2|27946.7|27938.7|70
1620733200000|2021-05-11 11:40:00|27949.2|27941.2|27968.2|27960.2|27969.2|27961.2|27945.7|27937.7|57
1620733500000|2021-05-11 11:45:00|27968.7|27960.7|27965.7|27957.7|27969.7|27961.7|27963.7|27955.7|42
1620733800000|2021-05-11 11:50:00|27966.2|27958.2|27962.7|27954.7|27970.2|27962.2|27960.7|27952.7|141
1620734100000|2021-05-11 11:55:00|27963.2|27955.2|27929.2|27921.2|27965.2|27957.2|27927.7|27919.7|237
1620734400000|2021-05-11 12:00:00|27927.2|27919.2|27951.2|27943.2|27952.2|27944.2|27924.7|27916.7|100
1620734700000|2021-05-11 12:05:00|27950.7|27942.7|27941.7|27933.7|27953.7|27945.7|27933.7|27925.7|64
1620735000000|2021-05-11 12:10:00|27939.7|27931.7|27930.2|27922.2|27939.7|27931.7|27926.7|27918.7|103
1620735300000|2021-05-11 12:15:00|27931.2|27923.2|27896.7|27888.7|27942.2|27934.2|27890.7|27882.7|357
1620735600000|2021-05-11 12:20:00|27897.2|27889.2|27857.2|27849.2|27897.2|27889.2|27845.2|27837.2|439
1620735900000|2021-05-11 12:25:00|27858.2|27850.2|27816.7|27808.7|27858.2|27850.2|27813.7|27805.7|586
1620736200000|2021-05-11 12:30:00|27816.2|27808.2|27794.2|27786.2|27817.7|27809.7|27783.2|27775.2|647
1620736500000|2021-05-11 12:35:00|27793.7|27785.7|27829.7|27821.7|27833.7|27825.7|27793.2|27785.2|207
1620736800000|2021-05-11 12:40:00|27830.2|27822.2|27835.2|27827.2|27835.7|27827.7|27818.2|27810.2|168
1620737100000|2021-05-11 12:45:00|27835.7|27827.7|27833.7|27825.7|27852.7|27844.7|27828.7|27820.7|149
1620737400000|2021-05-11 12:50:00|27834.2|27826.2|27815.7|27807.7|27850.2|27842.2|27808.2|27800.2|169
1620737700000|2021-05-11 12:55:00|27816.2|27808.2|27815.7|27807.7|27829.7|27821.7|27806.7|27798.7|139
1620738000000|2021-05-11 13:00:00|27815.2|27807.2|27812.7|27804.7|27825.2|27817.2|27801.7|27793.7|149
1620738300000|2021-05-11 13:05:00|27810.7|27802.7|27784.7|27776.7|27832.2|27824.2|27774.7|27766.7|245
1620738600000|2021-05-11 13:10:00|27785.7|27777.7|27781.7|27773.7|27795.7|27787.7|27762.7|27754.7|390
1620738900000|2021-05-11 13:15:00|27783.7|27775.7|27797.7|27789.7|27815.2|27807.2|27777.2|27769.2|203
1620739200000|2021-05-11 13:20:00|27797.2|27789.2|27783.2|27775.2|27813.7|27805.7|27780.7|27772.7|272
1620739500000|2021-05-11 13:25:00|27783.7|27775.7|27825.2|27817.2|27826.2|27818.2|27773.7|27765.7|209
1620739800000|2021-05-11 13:30:00|27820.7|27812.7|27878.2|27870.2|27905.2|27897.2|27808.7|27800.7|1071
1620740100000|2021-05-11 13:35:00|27878.7|27870.7|27900.7|27892.7|27925.7|27917.7|27876.7|27868.7|534
1620740400000|2021-05-11 13:40:00|27899.7|27891.7|27948.2|27940.2|27952.7|27944.7|27894.7|27886.7|649
1620740700000|2021-05-11 13:45:00|27948.7|27940.7|27930.7|27922.7|27951.2|27943.2|27918.7|27910.7|256
1620741000000|2021-05-11 13:50:00|27932.2|27924.2|27989.2|27981.2|27995.7|27987.7|27932.2|27924.2|499
1620741300000|2021-05-11 13:55:00|27989.7|27981.7|28031.2|28023.2|28032.7|28024.7|27981.2|27973.2|448
1620741600000|2021-05-11 14:00:00|28031.7|28023.7|28006.2|27998.2|28035.2|28027.2|27992.7|27984.7|416
1620741900000|2021-05-11 14:05:00|28004.2|27996.2|27973.2|27965.2|28016.7|28008.7|27972.7|27964.7|333
1620742200000|2021-05-11 14:10:00|27972.7|27964.7|27964.2|27956.2|27987.2|27979.2|27962.7|27954.7|297
1620742500000|2021-05-11 14:15:00|27963.7|27955.7|27963.7|27955.7|27971.2|27963.2|27925.2|27917.2|308
1620742800000|2021-05-11 14:20:00|27964.2|27956.2|27940.2|27932.2|27984.2|27976.2|27938.2|27930.2|232
1620743100000|2021-05-11 14:25:00|27940.7|27932.7|27887.7|27879.7|27941.2|27933.2|27886.7|27878.7|379
1620743400000|2021-05-11 14:30:00|27886.7|27878.7|27877.2|27869.2|27898.2|27890.2|27863.2|27855.2|443
1620743700000|2021-05-11 14:35:00|27876.7|27868.7|27872.2|27864.2|27882.7|27874.7|27854.7|27846.7|236
1620744000000|2021-05-11 14:40:00|27871.7|27863.7|27894.7|27886.7|27912.2|27904.2|27855.7|27847.7|414
1620744300000|2021-05-11 14:45:00|27895.2|27887.2|27919.7|27911.7|27928.7|27920.7|27860.2|27852.2|348
1620744600000|2021-05-11 14:50:00|27922.2|27914.2|27941.7|27933.7|27952.7|27944.7|27916.2|27908.2|256
1620744900000|2021-05-11 14:55:00|27942.2|27934.2|27938.7|27930.7|27968.7|27960.7|27930.7|27922.7|256
1620745200000|2021-05-11 15:00:00|27939.2|27931.2|27903.2|27895.2|27946.7|27938.7|27901.7|27893.7|245
1620745500000|2021-05-11 15:05:00|27904.2|27896.2|27919.7|27911.7|27935.2|27927.2|27896.7|27888.7|169
1620745800000|2021-05-11 15:10:00|27919.2|27911.2|27953.7|27945.7|27953.7|27945.7|27909.7|27901.7|192
1620746100000|2021-05-11 15:15:00|27955.2|27947.2|28004.2|27996.2|28007.7|27999.7|27948.2|27940.2|435
1620746400000|2021-05-11 15:20:00|28003.2|27995.2|28015.2|28007.2|28017.2|28009.2|28001.2|27993.2|258
1620746700000|2021-05-11 15:25:00|28014.7|28006.7|28030.7|28022.7|28034.2|28026.2|28009.2|28001.2|331
1620747000000|2021-05-11 15:30:00|28031.2|28023.2|28030.7|28022.7|28033.7|28025.7|28016.2|28008.2|280
1620747300000|2021-05-11 15:35:00|28031.2|28023.2|28037.2|28029.2|28047.2|28039.2|28026.7|28018.7|322
1620747600000|2021-05-11 15:40:00|28035.7|28027.7|27993.2|27985.2|28037.2|28029.2|27992.2|27984.2|236
1620747900000|2021-05-11 15:45:00|27993.7|27985.7|28025.2|28017.2|28028.7|28020.7|27992.7|27984.7|153
1620748200000|2021-05-11 15:50:00|28024.7|28016.7|28036.2|28028.2|28038.7|28030.7|28010.7|28002.7|143
1620748500000|2021-05-11 15:55:00|28036.7|28028.7|28032.7|28024.7|28039.2|28031.2|28028.7|28020.7|150
1620748800000|2021-05-11 16:00:00|28033.2|28025.2|28028.7|28020.7|28039.2|28031.2|28019.2|28011.2|111
1620749100000|2021-05-11 16:05:00|28029.7|28021.7|28024.7|28016.7|28035.7|28027.7|28021.7|28013.7|82
1620749400000|2021-05-11 16:10:00|28025.2|28017.2|28016.2|28008.2|28029.2|28021.2|28013.2|28005.2|61
1620749700000|2021-05-11 16:15:00|28016.7|28008.7|28033.2|28025.2|28034.2|28026.2|28010.7|28002.7|69
1620750000000|2021-05-11 16:20:00|28031.2|28023.2|28024.2|28016.2|28033.7|28025.7|28009.2|28001.2|62
1620750300000|2021-05-11 16:25:00|28024.7|28016.7|28005.7|27997.7|28025.7|28017.7|28000.2|27992.2|55
1620750600000|2021-05-11 16:30:00|28006.2|27998.2|28003.2|27995.2|28011.2|28003.2|27995.2|27987.2|48
1620750900000|2021-05-11 16:35:00|28006.7|27998.7|28023.2|28015.2|28029.2|28021.2|28002.7|27994.7|56
1620751200000|2021-05-11 16:40:00|28023.7|28015.7|28009.2|28001.2|28027.7|28019.7|28003.2|27995.2|46
1620751500000|2021-05-11 16:45:00|28009.7|28001.7|28002.7|27994.7|28013.7|28005.7|27999.2|27991.2|33
1620751800000|2021-05-11 16:50:00|28003.2|27995.2|27976.7|27968.7|28005.2|27997.2|27970.7|27962.7|122
1620752100000|2021-05-11 16:55:00|27976.2|27968.2|28004.2|27996.2|28004.2|27996.2|27975.2|27967.2|78
1620752400000|2021-05-11 17:00:00|28003.7|27995.7|28031.7|28023.7|28031.7|28023.7|27991.7|27983.7|116
1620752700000|2021-05-11 17:05:00|28031.2|28023.2|28023.7|28015.7|28031.2|28023.2|28009.2|28001.2|45
1620753000000|2021-05-11 17:10:00|28023.2|28015.2|28019.2|28011.2|28031.2|28023.2|28012.7|28004.7|38
1620753300000|2021-05-11 17:15:00|28019.7|28011.7|28029.7|28021.7|28038.2|28030.2|28012.7|28004.7|125
1620753600000|2021-05-11 17:20:00|28029.2|28021.2|28033.2|28025.2|28037.7|28029.7|28027.2|28019.2|48
1620753900000|2021-05-11 17:25:00|28033.7|28025.7|28060.2|28052.2|28061.2|28053.2|28033.7|28025.7|283
1620754200000|2021-05-11 17:30:00|28060.7|28052.7|28053.2|28045.2|28062.7|28054.7|28049.2|28041.2|57
1620754500000|2021-05-11 17:35:00|28054.7|28046.7|28052.7|28044.7|28061.7|28053.7|28039.7|28031.7|72
1620754800000|2021-05-11 17:40:00|28054.2|28046.2|28065.7|28057.7|28066.7|28058.7|28047.2|28039.2|95
1620755100000|2021-05-11 17:45:00|28065.2|28057.2|28048.2|28040.2|28076.7|28068.7|28043.2|28035.2|84
1620755400000|2021-05-11 17:50:00|28048.7|28040.7|28019.7|28011.7|28052.2|28044.2|28018.2|28010.2|59
1620755700000|2021-05-11 17:55:00|28020.2|28012.2|28044.7|28036.7|28053.7|28045.7|28015.7|28007.7|83
1620756000000|2021-05-11 18:00:00|28044.2|28036.2|28054.7|28046.7|28061.2|28053.2|28034.2|28026.2|48
1620756300000|2021-05-11 18:05:00|28055.2|28047.2|28036.2|28028.2|28061.2|28053.2|28032.2|28024.2|25
1620756600000|2021-05-11 18:10:00|28036.7|28028.7|28022.2|28014.2|28042.7|28034.7|28019.2|28011.2|39
1620756900000|2021-05-11 18:15:00|28022.7|28014.7|28032.2|28024.2|28033.2|28025.2|28016.7|28008.7|15
1620757200000|2021-05-11 18:20:00|28034.7|28026.7|28047.7|28039.7|28050.2|28042.2|28032.2|28024.2|21
1620757500000|2021-05-11 18:25:00|28047.2|28039.2|28079.7|28071.7|28081.7|28073.7|28046.2|28038.2|85
1620757800000|2021-05-11 18:30:00|28079.2|28071.2|28061.7|28053.7|28080.2|28072.2|28039.7|28031.7|84
1620758100000|2021-05-11 18:35:00|28061.2|28053.2|28050.2|28042.2|28069.7|28061.7|28043.2|28035.2|34
1620758400000|2021-05-11 18:40:00|28049.7|28041.7|28061.2|28053.2|28062.7|28054.7|28039.2|28031.2|44
1620758700000|2021-05-11 18:45:00|28060.2|28052.2|28076.7|28068.7|28077.7|28069.7|28045.2|28037.2|44
1620759000000|2021-05-11 18:50:00|28076.2|28068.2|28077.2|28069.2|28083.7|28075.7|28060.2|28052.2|62
1620759300000|2021-05-11 18:55:00|28077.7|28069.7|28075.8|28045.8|28086.7|28078.7|28058.2|28045.8|57
1620759600000|2021-05-11 19:00:00|28075.7|28045.7|28082.8|28052.8|28094.1|28064.1|28074.9|28044.9|0
1620759900000|2021-05-11 19:05:00|28081.4|28051.4|28066|28036|28091.2|28061.2|28063.8|28033.8|0
1620760200000|2021-05-11 19:10:00|28066.2|28036.2|28050.2|28020.2|28072.4|28042.4|28045.8|28015.8|0
1620760500000|2021-05-11 19:15:00|28050.5|28020.5|28097.9|28067.9|28097.9|28067.9|28050.1|28020.1|0
1620760800000|2021-05-11 19:20:00|28098.6|28068.6|28104.6|28074.6|28105.4|28075.4|28090.1|28060.1|0
1620761100000|2021-05-11 19:25:00|28104.7|28074.7|28122.2|28092.2|28138.9|28108.9|28104.6|28074.6|0
1620761400000|2021-05-11 19:30:00|28122.4|28092.4|28076.8|28046.8|28124.8|28094.8|28076.4|28046.4|0
1620761700000|2021-05-11 19:35:00|28077.1|28047.1|28055.8|28025.8|28077.1|28047.1|28041.4|28011.4|0
1620762000000|2021-05-11 19:40:00|28056.1|28026.1|28070.2|28040.2|28076.4|28046.4|28051.9|28021.9|0
1620762300000|2021-05-11 19:45:00|28070.1|28040.1|28103.3|28073.3|28103.5|28073.5|28069.3|28039.3|0
1620762600000|2021-05-11 19:50:00|28103.7|28073.7|28099.9|28069.9|28120.6|28090.6|28094.1|28064.1|0
1620762900000|2021-05-11 19:55:00|28100.1|28070.1|28091.6|28061.6|28102.4|28072.4|28079.3|28049.3|0
1620763200000|2021-05-11 20:00:00|28093.9|28063.9|28088|28058|28113.9|28083.9|28086.8|28056.8|0
1620763500000|2021-05-11 20:05:00|28089.2|28059.2|28088|28058|28093.9|28063.9|28079.8|28049.8|0
1620763800000|2021-05-11 20:10:00|28087.7|28057.7|28066.8|28036.8|28091.3|28061.3|28063.3|28033.3|0
1620764100000|2021-05-11 20:15:00|28067.5|28037.5|28056.5|28026.5|28069.5|28039.5|28054.3|28024.3|0
1620764400000|2021-05-11 20:20:00|28055.8|28025.8|28056.5|28026.5|28057.4|28027.4|28055.5|28025.5|0
1620764700000|2021-05-11 20:25:00|28056.2|28026.2|28056.7|28026.7|28057|28027|28056|28026|0
1620765000000|2021-05-11 20:30:00|28056.3|28026.3|28049.2|28019.2|28056.3|28026.3|28048|28018|0
1620765300000|2021-05-11 20:35:00|28048|28018|28045|28015|28050.6|28020.6|28045|28015|0
1620765600000|2021-05-11 20:40:00|28046.2|28016.2|28047.3|28017.3|28055.9|28025.9|28045|28015|0
1620765900000|2021-05-11 20:45:00|28046.1|28016.1|28053.2|28023.2|28056.7|28026.7|28045|28015|0
1620766200000|2021-05-11 20:50:00|28054.4|28024.4|28050|28020|28056.7|28026.7|28048.9|28018.9|0
1620766500000|2021-05-11 20:55:00|28051.2|28021.2|28054.8|28024.8|28057.1|28027.1|28048.9|28018.9|0
1620766800000|2021-05-11 21:00:00|28055|28025|28055.7|28025.7|28056.4|28026.4|28054.1|28024.1|0
1620767100000|2021-05-11 21:05:00|28055.2|28025.2|28054.7|28024.7|28055.7|28025.7|28054.7|28024.7|0
1620767400000|2021-05-11 21:10:00|28054.9|28024.9|28055.4|28025.4|28055.9|28025.9|28054.9|28024.9|0
1620767700000|2021-05-11 21:15:00|28055.2|28025.2|28055.7|28025.7|28055.7|28025.7|28055.2|28025.2|0
1620768000000|2021-05-11 21:20:00|28056.9|28026.9|28055.4|28025.4|28056.9|28026.9|28055.4|28025.4|0
1620768300000|2021-05-11 21:25:00|28052.6|28022.6|28051.4|28021.4|28054.2|28024.2|28048.5|28018.5|0
1620768600000|2021-05-11 21:30:00|28051.8|28021.8|28052.3|28022.3|28052.5|28022.5|28051.2|28021.2|0
1620768900000|2021-05-11 21:35:00|28052.1|28022.1|28051.4|28021.4|28052.3|28022.3|28049.5|28019.5|0
1620769200000|2021-05-11 21:40:00|28051.2|28021.2|28052.1|28022.1|28052.1|28022.1|28051.2|28021.2|0
1620769500000|2021-05-11 21:45:00|28051.9|28021.9|28051.2|28021.2|28052.6|28022.6|28049.9|28019.9|0
1620769800000|2021-05-11 21:50:00|28050.7|28020.7|28051.6|28021.6|28053.3|28023.3|28050.7|28020.7|0
1620770100000|2021-05-11 21:55:00|28052.1|28022.1|28052.3|28022.3|28053.1|28023.1|28052.1|28022.1|0
1620770400000|2021-05-11 22:00:00|28052.8|28022.8|28051.8|28021.8|28059.5|28029.5|28047.1|28017.1|0
1620770700000|2021-05-11 22:05:00|28054.1|28024.1|28057.8|28027.8|28059|28029|28054.1|28024.1|0
1620771000000|2021-05-11 22:10:00|28058.4|28028.4|28060.1|28030.1|28060.2|28030.2|28056.6|28026.6|0
1620771300000|2021-05-11 22:15:00|28062.5|28032.5|28065.5|28035.5|28065.5|28035.5|28062.5|28032.5|0
1620771600000|2021-05-11 22:20:00|28064.9|28034.9|28066|28036|28067.2|28037.2|28063.1|28033.1|0
1620771900000|2021-05-11 22:25:00|28066.5|28036.5|28068.3|28038.3|28068.3|28038.3|28064.8|28034.8|0
1620772200000|2021-05-11 22:30:00|28069.5|28039.5|28059.7|28029.7|28071.9|28041.9|28054.2|28024.2|0
1620772500000|2021-05-11 22:35:00|28060.2|28030.2|28063.2|28033.2|28065.6|28035.6|28060.2|28030.2|0
1620772800000|2021-05-11 22:40:00|28063.8|28033.8|28065.8|28035.8|28067|28037|28063.2|28033.2|0
1620773100000|2021-05-11 22:45:00|28066.4|28036.4|28072|28042|28072|28042|28063.5|28033.5|0
1620773400000|2021-05-11 22:50:00|28070.8|28040.8|28081.3|28051.3|28083.7|28053.7|28070.8|28040.8|0
1620773700000|2021-05-11 22:55:00|28079.6|28049.6|28078.2|28048.2|28079.6|28049.6|28068.7|28038.7|0
1620774000000|2021-05-11 23:00:00|28078.8|28048.8|28072.9|28042.9|28079.4|28049.4|28066.2|28036.2|0
1620774300000|2021-05-11 23:05:00|28073.4|28043.4|28067|28037|28075.2|28045.2|28064.2|28034.2|0
1620774600000|2021-05-11 23:10:00|28068.2|28038.2|28083.3|28053.3|28083.3|28053.3|28068.2|28038.2|0
1620774900000|2021-05-11 23:15:00|28082.7|28052.7|28084.5|28054.5|28087.5|28057.5|28079.8|28049.8|0
1620775200000|2021-05-11 23:20:00|28085.7|28055.7|28087.5|28057.5|28091|28061|28084.5|28054.5|0
1620775500000|2021-05-11 23:25:00|28088.1|28058.1|28105.4|28075.4|28107.8|28077.8|28087.5|28057.5|0
1620775800000|2021-05-11 23:30:00|28106|28076|28107.9|28077.9|28107.9|28077.9|28104.3|28074.3|0
1620776100000|2021-05-11 23:35:00|28107.3|28077.3|28111.8|28081.8|28117.3|28087.3|28103.2|28073.2|0
1620776400000|2021-05-11 23:40:00|28111.2|28081.2|28116.4|28086.4|28116.4|28086.4|28110.6|28080.6|0
1620776700000|2021-05-11 23:45:00|28117.6|28087.6|28118.8|28088.8|28120|28090|28109.4|28079.4|0
1620777000000|2021-05-11 23:50:00|28117.6|28087.6|28125.7|28095.7|28126.9|28096.9|28114.4|28084.4|0
1620777300000|2021-05-11 23:55:00|28126.9|28096.9|28131.6|28101.6|28132.8|28102.8|28124.8|28094.8|0
1620777600000|2021-05-12 00:00:00|28132.7|28102.7|28134.9|28104.9|28137.2|28107.2|28128.7|28098.7|0
1620777900000|2021-05-12 00:05:00|28136|28106|28140.1|28110.1|28150.2|28120.2|28135|28105|0
1620778200000|2021-05-12 00:10:00|28140.6|28110.6|28140.6|28110.6|28147.1|28117.1|28140|28110|0
1620778500000|2021-05-12 00:15:00|28141.2|28111.2|28138.3|28108.3|28144.2|28114.2|28127.7|28097.7|0
1620778800000|2021-05-12 00:20:00|28138|28108|28123.4|28093.4|28138.3|28108.3|28123.4|28093.4|0
1620779100000|2021-05-12 00:25:00|28124|28094|28109|28079|28127.5|28097.5|28109|28079|0
1620779400000|2021-05-12 00:30:00|28108.4|28078.4|28087.3|28057.3|28108.7|28078.7|28079.7|28049.7|0
1620779700000|2021-05-12 00:35:00|28089.1|28059.1|28060.3|28030.3|28092.6|28062.6|28059.3|28029.3|0
1620780000000|2021-05-12 00:40:00|28062.1|28032.1|27994|27964|28064.2|28034.2|27994|27964|0
1620780300000|2021-05-12 00:45:00|27993.4|27963.4|27992.5|27962.5|28019.4|27989.4|27977.5|27947.5|0
1620780600000|2021-05-12 00:50:00|27991.9|27961.9|27985.2|27955.2|28002.6|27972.6|27981.1|27951.1|0
1620780900000|2021-05-12 00:55:00|27983.4|27953.4|27993.1|27963.1|27993.7|27963.7|27960.4|27930.4|0
1620781200000|2021-05-12 01:00:00|27992.8|27962.8|27979.3|27949.3|27993.7|27963.7|27973.6|27943.6|0
1620781500000|2021-05-12 01:05:00|27979|27949|27999.7|27969.7|28004.4|27974.4|27968.4|27938.4|0
1620781800000|2021-05-12 01:10:00|28000|27970|27974.7|27944.7|28000.3|27970.3|27973.8|27943.8|0
1620782100000|2021-05-12 01:15:00|27971.1|27941.1|28030.7|28025.7|28031.7|28026.7|27941.7|27936.7|2586
1620782400000|2021-05-12 01:20:00|28031.2|28026.2|28006.7|28001.7|28050.2|28045.2|27972.2|27967.2|1897
1620782700000|2021-05-12 01:25:00|28004.7|27999.7|28050.7|28045.7|28066.2|28061.2|28004.7|27999.7|1469
1620783000000|2021-05-12 01:30:00|28049.7|28044.7|28019.7|28014.7|28110.2|28105.2|27968.2|27963.2|5648
1620783300000|2021-05-12 01:35:00|28021.7|28016.7|28066.7|28061.7|28067.2|28062.2|27956.7|27951.7|4323
1620783600000|2021-05-12 01:40:00|28068.2|28063.2|27996.2|27991.2|28068.2|28063.2|27985.2|27980.2|3608
1620783900000|2021-05-12 01:45:00|27993.2|27988.2|28007.2|28002.2|28020.2|28015.2|27958.2|27953.2|2716
1620784200000|2021-05-12 01:50:00|28009.7|28004.7|27929.7|27924.7|28049.2|28044.2|27906.2|27901.2|4313
1620784500000|2021-05-12 01:55:00|27930.2|27925.2|27958.2|27953.2|27981.7|27976.7|27924.7|27919.7|2402
1620784800000|2021-05-12 02:00:00|27958.7|27953.7|28041.7|28036.7|28058.2|28053.2|27945.2|27940.2|3023
1620785100000|2021-05-12 02:05:00|28043.2|28038.2|28062.2|28057.2|28078.2|28073.2|28032.2|28027.2|2105
1620785400000|2021-05-12 02:10:00|28062.7|28057.7|28047.7|28042.7|28081.2|28076.2|28035.7|28030.7|2266
1620785700000|2021-05-12 02:15:00|28048.2|28043.2|28044.2|28039.2|28069.2|28064.2|28015.7|28010.7|1965
1620786000000|2021-05-12 02:20:00|28043.7|28038.7|28054.2|28049.2|28065.7|28060.7|28021.7|28016.7|1528
1620786300000|2021-05-12 02:25:00|28053.7|28048.7|28058.2|28053.2|28113.7|28108.7|28053.7|28048.7|2643
1620786600000|2021-05-12 02:30:00|28056.7|28051.7|28040.7|28035.7|28103.2|28098.2|28030.2|28025.2|2315
1620786900000|2021-05-12 02:35:00|28040.2|28035.2|28038.7|28033.7|28069.7|28064.7|28025.2|28020.2|1439
1620787200000|2021-05-12 02:40:00|28039.2|28034.2|28032.2|28027.2|28062.2|28057.2|28003.7|27998.7|1783
1620787500000|2021-05-12 02:45:00|28031.2|28026.2|27997.7|27992.7|28048.2|28043.2|27993.7|27988.7|1352
1620787800000|2021-05-12 02:50:00|27997.2|27992.2|28030.2|28025.2|28042.7|28037.7|27996.7|27991.7|1086
1620788100000|2021-05-12 02:55:00|28029.2|28024.2|28043.2|28038.2|28049.7|28044.7|28020.2|28015.2|1101
1620788400000|2021-05-12 03:00:00|28043.7|28038.7|28050.2|28045.2|28055.2|28050.2|28012.2|28007.2|1214
1620788700000|2021-05-12 03:05:00|28049.2|28044.2|28059.7|28054.7|28061.2|28056.2|28025.2|28020.2|1032
1620789000000|2021-05-12 03:10:00|28059.2|28054.2|27997.7|27992.7|28060.2|28055.2|27994.7|27989.7|1363
1620789300000|2021-05-12 03:15:00|27998.2|27993.2|28012.2|28007.2|28022.2|28017.2|27986.7|27981.7|1249
1620789600000|2021-05-12 03:20:00|28011.2|28006.2|27964.7|27959.7|28023.2|28018.2|27961.7|27956.7|1591
1620789900000|2021-05-12 03:25:00|27963.7|27958.7|27973.2|27968.2|27984.7|27979.7|27949.2|27944.2|1296
1620790200000|2021-05-12 03:30:00|27971.2|27966.2|27991.2|27986.2|27996.2|27991.2|27967.2|27962.2|885
1620790500000|2021-05-12 03:35:00|27990.7|27985.7|27961.7|27956.7|28001.2|27996.2|27956.2|27951.2|928
1620790800000|2021-05-12 03:40:00|27962.2|27957.2|27957.2|27952.2|27964.7|27959.7|27930.2|27925.2|1268
1620791100000|2021-05-12 03:45:00|27958.2|27953.2|27927.2|27922.2|27958.7|27953.7|27919.2|27914.2|1040
1620791400000|2021-05-12 03:50:00|27926.7|27921.7|27892.2|27887.2|27927.2|27922.2|27874.7|27869.7|1592
1620791700000|2021-05-12 03:55:00|27893.2|27888.2|27866.7|27861.7|27895.7|27890.7|27847.2|27842.2|1433
1620792000000|2021-05-12 04:00:00|27870.1|27840.1|27880.8|27850.8|27886.5|27856.5|27870.1|27840.1|1
1620792300000|2021-05-12 04:05:00|27880.3|27850.3|27862.2|27832.2|27883.4|27853.4|27860.5|27830.5|0
1620792600000|2021-05-12 04:10:00|27862.7|27832.7|27865.3|27835.3|27868.1|27838.1|27855.1|27825.1|0
1620792900000|2021-05-12 04:15:00|27865.6|27835.6|27852.2|27822.2|27869.7|27839.7|27851.6|27821.6|0
1620793200000|2021-05-12 04:20:00|27852.8|27822.8|27857.6|27827.6|27861.2|27831.2|27842.8|27812.8|0
1620793500000|2021-05-12 04:25:00|27861.2|27831.2|27868.1|27838.1|27872.3|27842.3|27857.3|27827.3|0
1620793800000|2021-05-12 04:30:00|27868.7|27838.7|27901.5|27871.5|27903|27873|27868.4|27838.4|0
1620794100000|2021-05-12 04:35:00|27902.1|27872.1|27887.2|27857.2|27903.3|27873.3|27882.5|27852.5|0
1620794400000|2021-05-12 04:40:00|27887.8|27857.8|27879.8|27849.8|27890.8|27860.8|27870.3|27840.3|0
1620794700000|2021-05-12 04:45:00|27880.2|27850.2|27884.1|27854.1|27888|27858|27869.6|27839.6|0
1620795000000|2021-05-12 04:50:00|27884.4|27854.4|27902.4|27872.4|27904.8|27874.8|27883.5|27853.5|0
1620795300000|2021-05-12 04:55:00|27902.7|27872.7|27911.9|27881.9|27916|27886|27902.7|27872.7|0
1620795600000|2021-05-12 05:00:00|27915.4|27885.4|27992.2|27987.2|27992.7|27987.7|27878.2|27873.2|2813
1620795900000|2021-05-12 05:05:00|27990.2|27985.2|28031.2|28026.2|28033.7|28028.7|27977.7|27972.7|2092
1620796200000|2021-05-12 05:10:00|28030.2|28025.2|28031.2|28026.2|28038.7|28033.7|28011.7|28006.7|1485
1620796500000|2021-05-12 05:15:00|28032.2|28027.2|28004.2|27999.2|28035.7|28030.7|28000.2|27995.2|972
1620796800000|2021-05-12 05:20:00|28004.7|27999.7|27995.2|27990.2|28009.7|28004.7|27981.2|27976.2|956
1620797100000|2021-05-12 05:25:00|27994.7|27989.7|28041.2|28036.2|28047.7|28042.7|27994.2|27989.2|1136
1620797400000|2021-05-12 05:30:00|28039.2|28034.2|28040.7|28035.7|28043.7|28038.7|28021.7|28016.7|710
1620797700000|2021-05-12 05:35:00|28041.2|28036.2|28031.2|28026.2|28061.2|28056.2|28028.2|28023.2|1012
1620798000000|2021-05-12 05:40:00|28033.2|28028.2|28005.2|28000.2|28036.2|28031.2|28000.7|27995.7|708
1620798300000|2021-05-12 05:45:00|28005.7|28000.7|27996.7|27991.7|28009.2|28004.2|27981.7|27976.7|858
1620798600000|2021-05-12 05:50:00|27997.2|27992.2|28002.2|27997.2|28012.2|28007.2|27969.2|27964.2|1178
1620798900000|2021-05-12 05:55:00|28002.7|27997.7|27994.2|27989.2|28004.2|27999.2|27986.7|27981.7|462
1620799200000|2021-05-12 06:00:00|27995.7|27990.7|28015.2|28010.2|28015.7|28010.7|27980.2|27975.2|679
1620799500000|2021-05-12 06:05:00|28014.2|28009.2|28000.2|27995.2|28037.2|28032.2|27990.7|27985.7|962
1620799800000|2021-05-12 06:10:00|27999.2|27994.2|28020.7|28015.7|28021.7|28016.7|27995.7|27990.7|503
1620800100000|2021-05-12 06:15:00|28020.2|28015.2|28051.7|28046.7|28053.7|28048.7|28017.7|28012.7|910
1620800400000|2021-05-12 06:20:00|28052.2|28047.2|28071.7|28066.7|28082.7|28077.7|28046.2|28041.2|1140
1620800700000|2021-05-12 06:25:00|28071.2|28066.2|28064.7|28059.7|28082.7|28077.7|28051.2|28046.2|744
1620801000000|2021-05-12 06:30:00|28065.2|28060.2|28047.2|28042.2|28081.7|28076.7|28044.2|28039.2|876
1620801300000|2021-05-12 06:35:00|28046.2|28041.2|28067.7|28062.7|28074.7|28069.7|28043.7|28038.7|703
1620801600000|2021-05-12 06:40:00|28067.2|28062.2|28070.7|28065.7|28081.2|28076.2|28061.2|28056.2|548
1620801900000|2021-05-12 06:45:00|28071.2|28066.2|28064.7|28059.7|28083.7|28078.7|28056.7|28051.7|597
1620802200000|2021-05-12 06:50:00|28065.2|28060.2|28081.7|28076.7|28086.7|28081.7|28065.2|28060.2|620
1620802500000|2021-05-12 06:55:00|28082.2|28077.2|28114.7|28109.7|28120.7|28115.7|28082.2|28077.2|1357
1620802800000|2021-05-12 07:00:00|28115.2|28110.2|28108.7|28103.7|28126.7|28121.7|28102.7|28097.7|1042
1620803100000|2021-05-12 07:05:00|28107.2|28102.2|28110.2|28105.2|28121.2|28116.2|28095.7|28090.7|755
1620803400000|2021-05-12 07:10:00|28110.7|28105.7|28078.2|28073.2|28120.2|28115.2|28075.2|28070.2|748
1620803700000|2021-05-12 07:15:00|28078.7|28073.7|28111.7|28106.7|28112.2|28107.2|28078.2|28073.2|685
1620804000000|2021-05-12 07:20:00|28112.7|28107.7|28119.7|28114.7|28123.2|28118.2|28107.2|28102.2|729
1620804300000|2021-05-12 07:25:00|28119.2|28114.2|28133.2|28128.2|28144.7|28139.7|28117.2|28112.2|1401
1620804600000|2021-05-12 07:30:00|28134.2|28129.2|28131.2|28126.2|28143.2|28138.2|28122.7|28117.7|859
1620804900000|2021-05-12 07:35:00|28130.7|28125.7|28148.2|28143.2|28158.7|28153.7|28130.7|28125.7|896
1620805200000|2021-05-12 07:40:00|28148.7|28143.7|28159.2|28154.2|28167.7|28162.7|28141.2|28136.2|876
1620805500000|2021-05-12 07:45:00|28158.7|28153.7|28181.7|28176.7|28187.7|28182.7|28150.7|28145.7|1578
1620805800000|2021-05-12 07:50:00|28181.2|28176.2|28182.7|28177.7|28184.7|28179.7|28167.7|28162.7|1181
1620806100000|2021-05-12 07:55:00|28181.7|28176.7|28182.2|28177.2|28194.2|28189.2|28175.2|28170.2|1900
1620806400000|2021-05-12 08:00:00|28185.2|28180.2|28196.7|28191.7|28212.2|28207.2|28184.2|28179.2|1113
1620806700000|2021-05-12 08:05:00|28197.2|28192.2|28191.2|28186.2|28205.2|28200.2|28173.7|28168.7|1496
1620807000000|2021-05-12 08:10:00|28190.2|28185.2|28163.7|28158.7|28197.2|28192.2|28160.2|28155.2|1003
1620807300000|2021-05-12 08:15:00|28164.2|28159.2|28163.7|28158.7|28170.2|28165.2|28150.7|28145.7|1146
1620807600000|2021-05-12 08:20:00|28163.2|28158.2|28172.2|28167.2|28173.2|28168.2|28146.7|28141.7|578
1620807900000|2021-05-12 08:25:00|28172.7|28167.7|28151.2|28146.2|28178.7|28173.7|28149.2|28144.2|804
1620808200000|2021-05-12 08:30:00|28171.6|28141.6|28178.5|28148.5|28179.7|28149.7|28154.8|28124.8|0
1620808500000|2021-05-12 08:35:00|28178.2|28148.2|28173.5|28143.5|28179.1|28149.1|28165.4|28135.4|0
1620808800000|2021-05-12 08:40:00|28173.8|28143.8|28148|28118|28174.7|28144.7|28136.2|28106.2|0
1620809100000|2021-05-12 08:45:00|28148.3|28118.3|28156.7|28126.7|28163.8|28133.8|28148|28118|0
1620809400000|2021-05-12 08:50:00|28153.1|28123.1|28146.7|28116.7|28164.4|28134.4|28146.1|28116.1|0
1620809700000|2021-05-12 08:55:00|28146.4|28116.4|28161.5|28131.5|28165.3|28135.3|28146.1|28116.1|0
1620810000000|2021-05-12 09:00:00|28162.1|28132.1|28172.7|28142.7|28177.4|28147.4|28161.5|28131.5|0
1620810300000|2021-05-12 09:05:00|28173|28143|28170.3|28140.3|28182.2|28152.2|28160.8|28130.8|0
1620810600000|2021-05-12 09:10:00|28170.9|28140.9|28190.5|28160.5|28191.1|28161.1|28170.3|28140.3|0
1620810900000|2021-05-12 09:15:00|28190.8|28160.8|28135.7|28127.7|28191.1|28165.7|28130.2|28122.2|422
1620811200000|2021-05-12 09:20:00|28135.2|28127.2|28144.7|28136.7|28147.2|28139.2|28128.2|28120.2|173
1620811500000|2021-05-12 09:25:00|28144.2|28136.2|28138.7|28130.7|28150.7|28142.7|28138.2|28130.2|157
1620811800000|2021-05-12 09:30:00|28138.2|28130.2|28118.7|28110.7|28146.2|28138.2|28117.7|28109.7|200
1620812100000|2021-05-12 09:35:00|28119.2|28111.2|28118.7|28110.7|28131.7|28123.7|28103.2|28095.2|239
1620812400000|2021-05-12 09:40:00|28118.2|28110.2|28120.2|28112.2|28126.2|28118.2|28115.2|28107.2|128
1620812700000|2021-05-12 09:45:00|28119.2|28111.2|28124.7|28116.7|28135.7|28127.7|28114.2|28106.2|175
1620813000000|2021-05-12 09:50:00|28125.2|28117.2|28121.2|28113.2|28128.2|28120.2|28112.7|28104.7|91
1620813300000|2021-05-12 09:55:00|28120.7|28112.7|28128.7|28120.7|28131.7|28123.7|28108.2|28100.2|106
1620813600000|2021-05-12 10:00:00|28128.2|28120.2|28118.2|28110.2|28129.2|28121.2|28107.7|28099.7|115
1620813900000|2021-05-12 10:05:00|28118.7|28110.7|28141.2|28133.2|28142.7|28134.7|28111.2|28103.2|109
1620814200000|2021-05-12 10:10:00|28140.7|28132.7|28135.7|28127.7|28148.7|28140.7|28130.7|28122.7|139
1620814500000|2021-05-12 10:15:00|28136.2|28128.2|28145.2|28137.2|28147.7|28139.7|28130.7|28122.7|55
1620814800000|2021-05-12 10:20:00|28145.7|28137.7|28138.7|28130.7|28147.7|28139.7|28135.7|28127.7|53
1620815100000|2021-05-12 10:25:00|28139.2|28131.2|28138.2|28130.2|28144.7|28136.7|28136.2|28128.2|22
1620815400000|2021-05-12 10:30:00|28137.7|28129.7|28145.7|28137.7|28153.7|28145.7|28134.2|28126.2|64
1620815700000|2021-05-12 10:35:00|28146.2|28138.2|28157.2|28149.2|28168.2|28160.2|28146.2|28138.2|146
1620816000000|2021-05-12 10:40:00|28157.7|28149.7|28147.2|28139.2|28162.2|28154.2|28146.7|28138.7|88
1620816300000|2021-05-12 10:45:00|28146.7|28138.7|28127.7|28119.7|28147.2|28139.2|28117.2|28109.2|138
1620816600000|2021-05-12 10:50:00|28127.2|28119.2|28112.2|28104.2|28127.2|28119.2|28094.7|28086.7|130
1620816900000|2021-05-12 10:55:00|28111.7|28103.7|28109.2|28101.2|28114.7|28106.7|28097.2|28089.2|153
1620817200000|2021-05-12 11:00:00|28109.7|28101.7|28117.7|28109.7|28120.2|28112.2|28099.2|28091.2|85
1620817500000|2021-05-12 11:05:00|28117.2|28109.2|28126.2|28118.2|28127.2|28119.2|28115.7|28107.7|68
1620817800000|2021-05-12 11:10:00|28125.7|28117.7|28124.2|28116.2|28127.7|28119.7|28117.7|28109.7|51
1620818100000|2021-05-12 11:15:00|28124.7|28116.7|28120.7|28112.7|28133.7|28125.7|28101.7|28093.7|90
1620818400000|2021-05-12 11:20:00|28121.2|28113.2|28103.2|28095.2|28125.2|28117.2|28098.2|28090.2|101
1620818700000|2021-05-12 11:25:00|28103.7|28095.7|28103.2|28095.2|28107.2|28099.2|28097.7|28089.7|52
1620819000000|2021-05-12 11:30:00|28103.7|28095.7|28101.2|28093.2|28112.7|28104.7|28091.2|28083.2|97
1620819300000|2021-05-12 11:35:00|28100.2|28092.2|28085.7|28077.7|28106.2|28098.2|28085.7|28077.7|83
1620819600000|2021-05-12 11:40:00|28085.2|28077.2|28101.2|28093.2|28102.2|28094.2|28084.2|28076.2|62
1620819900000|2021-05-12 11:45:00|28103.2|28095.2|28105.2|28097.2|28113.2|28105.2|28096.2|28088.2|26
1620820200000|2021-05-12 11:50:00|28104.7|28096.7|28116.2|28108.2|28117.2|28109.2|28099.7|28091.7|35
1620820500000|2021-05-12 11:55:00|28115.7|28107.7|28111.2|28103.2|28119.2|28111.2|28111.2|28103.2|48
1620820800000|2021-05-12 12:00:00|28109.2|28101.2|28119.7|28111.7|28121.2|28113.2|28109.2|28101.2|49
1620821100000|2021-05-12 12:05:00|28119.2|28111.2|28114.7|28106.7|28126.2|28118.2|28108.2|28100.2|65
1620821400000|2021-05-12 12:10:00|28114.2|28106.2|28134.7|28126.7|28137.2|28129.2|28110.2|28102.2|76
1620821700000|2021-05-12 12:15:00|28135.2|28127.2|28141.7|28133.7|28155.7|28147.7|28134.2|28126.2|104
1620822000000|2021-05-12 12:20:00|28141.2|28133.2|28136.2|28128.2|28159.2|28151.2|28135.2|28127.2|103
1620822300000|2021-05-12 12:25:00|28138.2|28130.2|28137.7|28129.7|28152.7|28144.7|28136.2|28128.2|48
1620822600000|2021-05-12 12:30:00|28129.7|28121.7|28029.2|28021.2|28129.7|28121.7|28008.2|28000.2|1302
1620822900000|2021-05-12 12:35:00|28029.7|28021.7|28064.2|28056.2|28073.2|28065.2|28023.2|28015.2|370
1620823200000|2021-05-12 12:40:00|28063.7|28055.7|28114.2|28106.2|28114.7|28106.7|28056.2|28048.2|307
1620823500000|2021-05-12 12:45:00|28113.7|28105.7|28097.2|28089.2|28123.7|28115.7|28092.2|28084.2|202
1620823800000|2021-05-12 12:50:00|28096.7|28088.7|28112.7|28104.7|28122.2|28114.2|28096.7|28088.7|188
1620824100000|2021-05-12 12:55:00|28111.7|28103.7|28109.7|28101.7|28114.7|28106.7|28071.7|28063.7|226
1620824400000|2021-05-12 13:00:00|28111.2|28103.2|28137.2|28129.2|28157.7|28149.7|28091.7|28083.7|274
1620824700000|2021-05-12 13:05:00|28138.2|28130.2|28128.7|28120.7|28152.7|28144.7|28126.7|28118.7|156
1620825000000|2021-05-12 13:10:00|28128.2|28120.2|28111.2|28103.2|28136.2|28128.2|28109.2|28101.2|139
1620825300000|2021-05-12 13:15:00|28110.7|28102.7|28079.2|28071.2|28121.2|28113.2|28072.2|28064.2|181
1620825600000|2021-05-12 13:20:00|28080.7|28072.7|28066.2|28058.2|28093.2|28085.2|28062.7|28054.7|169
1620825900000|2021-05-12 13:25:00|28065.7|28057.7|28061.2|28053.2|28071.7|28063.7|28053.7|28045.7|200
1620826200000|2021-05-12 13:30:00|28061.7|28053.7|28093.2|28085.2|28098.7|28090.7|28039.7|28031.7|629
1620826500000|2021-05-12 13:35:00|28092.7|28084.7|28101.7|28093.7|28112.7|28104.7|28080.7|28072.7|445
1620826800000|2021-05-12 13:40:00|28101.2|28093.2|28097.7|28089.7|28113.2|28105.2|28078.7|28070.7|365
1620827100000|2021-05-12 13:45:00|28097.2|28089.2|28106.2|28098.2|28130.7|28122.7|28092.2|28084.2|488
1620827400000|2021-05-12 13:50:00|28107.7|28099.7|28085.2|28077.2|28119.7|28111.7|28082.7|28074.7|232
1620827700000|2021-05-12 13:55:00|28086.2|28078.2|28067.7|28059.7|28097.7|28089.7|28063.2|28055.2|179
1620828000000|2021-05-12 14:00:00|28067.2|28059.2|28060.7|28052.7|28068.7|28060.7|28037.2|28029.2|384
1620828300000|2021-05-12 14:05:00|28061.2|28053.2|28074.7|28066.7|28084.7|28076.7|28060.2|28052.2|251
1620828600000|2021-05-12 14:10:00|28074.2|28066.2|28052.7|28044.7|28074.7|28066.7|28042.7|28034.7|228
1620828900000|2021-05-12 14:15:00|28053.2|28045.2|28050.7|28042.7|28060.7|28052.7|28043.7|28035.7|194
1620829200000|2021-05-12 14:20:00|28051.2|28043.2|28055.7|28047.7|28071.7|28063.7|28049.2|28041.2|237
1620829500000|2021-05-12 14:25:00|28055.2|28047.2|28029.2|28021.2|28064.7|28056.7|28029.2|28021.2|219
1620829800000|2021-05-12 14:30:00|28028.7|28020.7|28012.2|28004.2|28040.2|28032.2|28003.7|27995.7|434
1620830100000|2021-05-12 14:35:00|28011.2|28003.2|28018.7|28010.7|28038.2|28030.2|28009.2|28001.2|248
1620830400000|2021-05-12 14:40:00|28018.2|28010.2|28009.7|28001.7|28026.7|28018.7|27998.7|27990.7|230
1620830700000|2021-05-12 14:45:00|28009.2|28001.2|27994.2|27986.2|28016.7|28008.7|27993.7|27985.7|181
1620831000000|2021-05-12 14:50:00|27993.2|27985.2|27955.7|27947.7|27997.7|27989.7|27955.2|27947.2|421
1620831300000|2021-05-12 14:55:00|27958.7|27950.7|27979.7|27971.7|27980.7|27972.7|27938.7|27930.7|504
1620831600000|2021-05-12 15:00:00|27978.7|27970.7|28001.7|27993.7|28003.7|27995.7|27969.2|27961.2|267
1620831900000|2021-05-12 15:05:00|28002.2|27994.2|28005.2|27997.2|28007.2|27999.2|27985.2|27977.2|253
1620832200000|2021-05-12 15:10:00|28004.7|27996.7|28021.7|28013.7|28023.2|28015.2|27992.2|27984.2|323
1620832500000|2021-05-12 15:15:00|28021.2|28013.2|28025.2|28017.2|28025.7|28017.7|28007.7|27999.7|189
1620832800000|2021-05-12 15:20:00|28024.7|28016.7|28000.7|27992.7|28028.2|28020.2|27996.7|27988.7|187
1620833100000|2021-05-12 15:25:00|27998.7|27990.7|27987.7|27979.7|28002.7|27994.7|27983.7|27975.7|158
1620833400000|2021-05-12 15:30:00|27987.2|27979.2|27960.2|27952.2|27988.7|27980.7|27959.2|27951.2|275
1620833700000|2021-05-12 15:35:00|27960.7|27952.7|27980.2|27972.2|27983.2|27975.2|27955.2|27947.2|280
1620834000000|2021-05-12 15:40:00|27979.2|27971.2|28011.7|28003.7|28013.7|28005.7|27976.7|27968.7|246
1620834300000|2021-05-12 15:45:00|28012.2|28004.2|27985.2|27977.2|28014.7|28006.7|27983.2|27975.2|143
1620834600000|2021-05-12 15:50:00|27984.7|27976.7|27957.2|27949.2|27984.7|27976.7|27957.2|27949.2|145
1620834900000|2021-05-12 15:55:00|27956.7|27948.7|27925.2|27917.2|27956.7|27948.7|27922.2|27914.2|267
1620835200000|2021-05-12 16:00:00|27923.7|27915.7|27924.2|27916.2|27935.7|27927.7|27913.7|27905.7|230
1620835500000|2021-05-12 16:05:00|27924.7|27916.7|27936.2|27928.2|27946.7|27938.7|27921.2|27913.2|150
1620835800000|2021-05-12 16:10:00|27935.7|27927.7|27896.2|27888.2|27936.2|27928.2|27895.2|27887.2|296
1620836100000|2021-05-12 16:15:00|27895.7|27887.7|27913.7|27905.7|27915.7|27907.7|27877.2|27869.2|275
1620836400000|2021-05-12 16:20:00|27913.2|27905.2|27920.2|27912.2|27936.2|27928.2|27904.2|27896.2|254
1620836700000|2021-05-12 16:25:00|27919.7|27911.7|27920.2|27912.2|27933.2|27925.2|27911.2|27903.2|162
1620837000000|2021-05-12 16:30:00|27919.7|27911.7|27924.2|27916.2|27930.2|27922.2|27903.2|27895.2|97
1620837300000|2021-05-12 16:35:00|27923.7|27915.7|27906.7|27898.7|27930.7|27922.7|27898.7|27890.7|117
1620837600000|2021-05-12 16:40:00|27906.2|27898.2|27903.2|27895.2|27914.7|27906.7|27888.7|27880.7|138
1620837900000|2021-05-12 16:45:00|27902.7|27894.7|27913.2|27905.2|27923.2|27915.2|27892.7|27884.7|103
1620838200000|2021-05-12 16:50:00|27911.7|27903.7|27918.2|27910.2|27928.7|27920.7|27911.2|27903.2|64
1620838500000|2021-05-12 16:55:00|27917.7|27909.7|27926.7|27918.7|27928.7|27920.7|27912.2|27904.2|70
1620838800000|2021-05-12 17:00:00|27923.2|27915.2|27958.7|27950.7|27958.7|27950.7|27914.2|27906.2|212
1620839100000|2021-05-12 17:05:00|27958.2|27950.2|27949.7|27941.7|27965.7|27957.7|27941.2|27933.2|161
1620839400000|2021-05-12 17:10:00|27950.2|27942.2|27946.2|27938.2|27962.2|27954.2|27938.2|27930.2|68
1620839700000|2021-05-12 17:15:00|27945.7|27937.7|27917.7|27909.7|27946.7|27938.7|27917.2|27909.2|121
1620840000000|2021-05-12 17:20:00|27915.2|27907.2|27926.7|27918.7|27928.7|27920.7|27910.7|27902.7|52
1620840300000|2021-05-12 17:25:00|27926.2|27918.2|27912.2|27904.2|27937.2|27929.2|27907.2|27899.2|60
1620840600000|2021-05-12 17:30:00|27911.2|27903.2|27901.7|27893.7|27926.2|27918.2|27896.7|27888.7|58
1620840900000|2021-05-12 17:35:00|27902.2|27894.2|27922.2|27914.2|27931.7|27923.7|27901.7|27893.7|37
1620841200000|2021-05-12 17:40:00|27921.7|27913.7|27920.2|27912.2|27922.2|27914.2|27903.7|27895.7|36
1620841500000|2021-05-12 17:45:00|27919.7|27911.7|27906.7|27898.7|27921.7|27913.7|27901.7|27893.7|33
1620841800000|2021-05-12 17:50:00|27907.2|27899.2|27912.7|27904.7|27920.2|27912.2|27900.2|27892.2|45
1620842100000|2021-05-12 17:55:00|27912.2|27904.2|27911.2|27903.2|27925.2|27917.2|27907.2|27899.2|42
1620842400000|2021-05-12 18:00:00|27910.7|27902.7|27903.2|27895.2|27923.7|27915.7|27901.2|27893.2|57
1620842700000|2021-05-12 18:05:00|27902.7|27894.7|27897.2|27889.2|27906.7|27898.7|27897.2|27889.2|44
1620843000000|2021-05-12 18:10:00|27898.2|27890.2|27879.7|27871.7|27898.7|27890.7|27878.2|27870.2|115
1620843300000|2021-05-12 18:15:00|27879.2|27871.2|27875.2|27867.2|27879.7|27871.7|27856.7|27848.7|118
1620843600000|2021-05-12 18:20:00|27875.7|27867.7|27864.2|27856.2|27886.7|27878.7|27859.2|27851.2|57
1620843900000|2021-05-12 18:25:00|27863.7|27855.7|27884.2|27876.2|27888.2|27880.2|27861.7|27853.7|47
1620844200000|2021-05-12 18:30:00|27883.7|27875.7|27885.7|27877.7|27896.7|27888.7|27866.2|27858.2|66
1620844500000|2021-05-12 18:35:00|27885.2|27877.2|27890.2|27882.2|27901.2|27893.2|27872.2|27864.2|53
1620844800000|2021-05-12 18:40:00|27889.7|27881.7|27895.7|27887.7|27900.7|27892.7|27878.2|27870.2|54
1620845100000|2021-05-12 18:45:00|27894.7|27886.7|27899.2|27891.2|27901.7|27893.7|27876.2|27868.2|71
1620845400000|2021-05-12 18:50:00|27899.7|27891.7|27901.2|27893.2|27911.7|27903.7|27894.7|27886.7|113
1620845700000|2021-05-12 18:55:00|27900.7|27892.7|27899.6|27869.6|27904.2|27896.2|27885.2|27869.6|93
1620846000000|2021-05-12 19:00:00|27899.4|27869.4|27875.7|27845.7|27899.4|27869.4|27872.8|27842.8|0
1620846300000|2021-05-12 19:05:00|27876.4|27846.4|27873.4|27843.4|27877.7|27847.7|27863.3|27833.3|0
1620846600000|2021-05-12 19:10:00|27873.2|27843.2|27845.6|27815.6|27877.8|27847.8|27844.4|27814.4|0
1620846900000|2021-05-12 19:15:00|27845.8|27815.8|27841.5|27811.5|27856.2|27826.2|27837.6|27807.6|0
1620847200000|2021-05-12 19:20:00|27841.8|27811.8|27829.8|27799.8|27849.7|27819.7|27826.8|27796.8|0
1620847500000|2021-05-12 19:25:00|27829.6|27799.6|27834.6|27804.6|27840.2|27810.2|27817.2|27787.2|0
1620847800000|2021-05-12 19:30:00|27834.8|27804.8|27848.2|27818.2|27852.4|27822.4|27826.5|27796.5|0
1620848100000|2021-05-12 19:35:00|27848|27818|27852.4|27822.4|27860|27830|27835.9|27805.9|0
1620848400000|2021-05-12 19:40:00|27852.6|27822.6|27867.9|27837.9|27871.7|27841.7|27851.7|27821.7|0
1620848700000|2021-05-12 19:45:00|27867.7|27837.7|27871.7|27841.7|27884.2|27854.2|27864.6|27834.6|0
1620849000000|2021-05-12 19:50:00|27870.3|27840.3|27828.8|27798.8|27870.3|27840.3|27828.5|27798.5|0
1620849300000|2021-05-12 19:55:00|27829.3|27799.3|27877.2|27847.2|27904.3|27874.3|27828.6|27798.6|0
1620849600000|2021-05-12 20:00:00|27876|27846|27868.6|27838.6|27905.9|27875.9|27862.6|27832.6|0
1620849900000|2021-05-12 20:05:00|27869.8|27839.8|27856.6|27826.6|27881.7|27851.7|27854.2|27824.2|0
1620850200000|2021-05-12 20:10:00|27857.8|27827.8|27878.7|27848.7|27881.8|27851.8|27855.4|27825.4|0
1620850500000|2021-05-12 20:15:00|27878.8|27848.8|27881.7|27851.7|27887.3|27857.3|27877.6|27847.6|0
1620850800000|2021-05-12 20:20:00|27881.5|27851.5|27878.5|27848.5|27883.9|27853.9|27878.5|27848.5|0
1620851100000|2021-05-12 20:25:00|27877.7|27847.7|27880.1|27850.1|27881.2|27851.2|27875.6|27845.6|0
1620851400000|2021-05-12 20:30:00|27873.9|27843.9|27867.3|27837.3|27885.8|27855.8|27862.5|27832.5|0
1620851700000|2021-05-12 20:35:00|27868.5|27838.5|27860.1|27830.1|27873.3|27843.3|27860.1|27830.1|0
1620852000000|2021-05-12 20:40:00|27861.3|27831.3|27859.8|27829.8|27862.2|27832.2|27854.1|27824.1|0
1620852300000|2021-05-12 20:45:00|27861|27831|27860.2|27830.2|27861|27831|27855.7|27825.7|0
1620852600000|2021-05-12 20:50:00|27859|27829|27857.8|27827.8|27860.2|27830.2|27853|27823|0
1620852900000|2021-05-12 20:55:00|27856.6|27826.6|27857.8|27827.8|27861.4|27831.4|27855.1|27825.1|0
1620853200000|2021-05-12 21:00:00|27859.4|27829.4|27859.9|27829.9|27859.9|27829.9|27856.6|27826.6|0
1620853500000|2021-05-12 21:05:00|27859.7|27829.7|27852.8|27822.8|27859.7|27829.7|27852.8|27822.8|0
1620853800000|2021-05-12 21:10:00|27853.1|27823.1|27846.9|27816.9|27853.1|27823.1|27844.9|27814.9|0
1620854100000|2021-05-12 21:15:00|27847.1|27817.1|27847.2|27817.2|27848|27818|27846.3|27816.3|0
1620854400000|2021-05-12 21:20:00|27847.5|27817.5|27849.9|27819.9|27850|27820|27847.5|27817.5|0
1620854700000|2021-05-12 21:25:00|27850.2|27820.2|27849.4|27819.4|27853.3|27823.3|27848.8|27818.8|0
1620855000000|2021-05-12 21:30:00|27849.3|27819.3|27847.4|27817.4|27851|27821|27847.4|27817.4|0
1620855300000|2021-05-12 21:35:00|27847.5|27817.5|27847|27817|27847.7|27817.7|27844.5|27814.5|0
1620855600000|2021-05-12 21:40:00|27846.8|27816.8|27846.1|27816.1|27848.7|27818.7|27845.8|27815.8|0
1620855900000|2021-05-12 21:45:00|27846.3|27816.3|27846.8|27816.8|27848.3|27818.3|27846.3|27816.3|0
1620856200000|2021-05-12 21:50:00|27847.2|27817.2|27852.4|27822.4|27854.2|27824.2|27846.8|27816.8|0
1620856500000|2021-05-12 21:55:00|27852.6|27822.6|27860|27830|27862.5|27832.5|27852.1|27822.1|0
1620856800000|2021-05-12 22:00:00|27857.6|27827.6|27876.4|27846.4|27881.2|27851.2|27857.6|27827.6|0
1620857100000|2021-05-12 22:05:00|27878.2|27848.2|27887.4|27857.4|27890.7|27860.7|27876.4|27846.4|0
1620857400000|2021-05-12 22:10:00|27888|27858|27902.8|27872.8|27904|27874|27888|27858|0
1620857700000|2021-05-12 22:15:00|27902.1|27872.1|27903.3|27873.3|27915.9|27885.9|27902.1|27872.1|0
1620858000000|2021-05-12 22:20:00|27903.9|27873.9|27902|27872|27904.5|27874.5|27896.2|27866.2|0
1620858300000|2021-05-12 22:25:00|27900.8|27870.8|27905.6|27875.6|27906.8|27876.8|27900.8|27870.8|0
1620858600000|2021-05-12 22:30:00|27906.8|27876.8|27912.8|27882.8|27913.4|27883.4|27906.8|27876.8|0
1620858900000|2021-05-12 22:35:00|27914|27884|27910.6|27880.6|27916.4|27886.4|27910.6|27880.6|0
1620859200000|2021-05-12 22:40:00|27910|27880|27917.5|27887.5|27918.6|27888.6|27908.8|27878.8|0
1620859500000|2021-05-12 22:45:00|27918.7|27888.7|27921.1|27891.1|27921.1|27891.1|27916.9|27886.9|0
1620859800000|2021-05-12 22:50:00|27919.9|27889.9|27911.4|27881.4|27921.1|27891.1|27904.8|27874.8|0
1620860100000|2021-05-12 22:55:00|27910.8|27880.8|27916|27886|27917.4|27887.4|27910.2|27880.2|0
1620860400000|2021-05-12 23:00:00|27915.4|27885.4|27916.2|27886.2|27917.4|27887.4|27907.7|27877.7|0
1620860700000|2021-05-12 23:05:00|27916.8|27886.8|27928.2|27898.2|27929.4|27899.4|27916.2|27886.2|0
1620861000000|2021-05-12 23:10:00|27927.6|27897.6|27928.6|27898.6|27933.2|27903.2|27926|27896|0
1620861300000|2021-05-12 23:15:00|27928.1|27898.1|27923.6|27893.6|27930.8|27900.8|27922.4|27892.4|0
1620861600000|2021-05-12 23:20:00|27923|27893|27922.7|27892.7|27923.6|27893.6|27917.7|27887.7|0
1620861900000|2021-05-12 23:25:00|27923.9|27893.9|27918.1|27888.1|27927.5|27897.5|27916.3|27886.3|0
1620862200000|2021-05-12 23:30:00|27917.5|27887.5|27917|27887|27918.1|27888.1|27907|27877|0
1620862500000|2021-05-12 23:35:00|27916.3|27886.3|27913.2|27883.2|27917|27887|27912.1|27882.1|0
1620862800000|2021-05-12 23:40:00|27913.8|27883.8|27915.6|27885.6|27916.8|27886.8|27904.9|27874.9|0
1620863100000|2021-05-12 23:45:00|27916.8|27886.8|27911.5|27881.5|27919.2|27889.2|27909.8|27879.8|0
1620863400000|2021-05-12 23:50:00|27912.2|27882.2|27921.7|27891.7|27924.1|27894.1|27911|27881|0
1620863700000|2021-05-12 23:55:00|27922.9|27892.9|27924.5|27894.5|27924.5|27894.5|27921.7|27891.7|0
1620864000000|2021-05-13 00:00:00|27923.9|27893.9|27934.6|27904.6|27936.3|27906.3|27923.3|27893.3|0
1620864300000|2021-05-13 00:05:00|27933.4|27903.4|27905.6|27875.6|27934|27904|27902.9|27872.9|0
1620864600000|2021-05-13 00:10:00|27906.2|27876.2|27907.7|27877.7|27910.1|27880.1|27887.2|27857.2|0
1620864900000|2021-05-13 00:15:00|27906.6|27876.6|27935.1|27905.1|27937.1|27907.1|27894.7|27864.7|0
1620865200000|2021-05-13 00:20:00|27935.7|27905.7|27941|27911|27952.6|27922.6|27935.7|27905.7|0
1620865500000|2021-05-13 00:25:00|27941.3|27911.3|27937|27907|27945.1|27915.1|27931.9|27901.9|0
1620865800000|2021-05-13 00:30:00|27936.7|27906.7|27932.3|27902.3|27943.3|27913.3|27922.6|27892.6|0
1620866100000|2021-05-13 00:35:00|27929|27899|27924.3|27894.3|27934.7|27904.7|27914.8|27884.8|0
1620866400000|2021-05-13 00:40:00|27923.7|27893.7|27943.8|27913.8|27943.8|27913.8|27918.9|27888.9|0
1620866700000|2021-05-13 00:45:00|27944.1|27914.1|27939.7|27909.7|27948.5|27918.5|27939.1|27909.1|0
1620867000000|2021-05-13 00:50:00|27939.9|27909.9|27932.5|27902.5|27945|27915|27928.4|27898.4|0
1620867300000|2021-05-13 00:55:00|27932.8|27902.8|27917.2|27887.2|27938.2|27908.2|27912.2|27882.2|0
1620867600000|2021-05-13 01:00:00|27916.9|27886.9|27869.9|27839.9|27918.1|27888.1|27868.7|27838.7|0
1620867900000|2021-05-13 01:05:00|27870.2|27840.2|27853.8|27823.8|27874.4|27844.4|27838.5|27808.5|0
1620868200000|2021-05-13 01:10:00|27853.5|27823.5|27891.3|27861.3|27892.5|27862.5|27849|27819|0
1620868500000|2021-05-13 01:15:00|27885.3|27855.3|27884.7|27879.7|27956.7|27951.7|27847.7|27842.7|3140
1620868800000|2021-05-13 01:20:00|27886.2|27881.2|27898.2|27893.2|27899.2|27894.2|27846.2|27841.2|1858
1620869100000|2021-05-13 01:25:00|27901.2|27896.2|27916.2|27911.2|27921.2|27916.2|27888.2|27883.2|1012
1620869400000|2021-05-13 01:30:00|27917.7|27912.7|27969.7|27964.7|27991.2|27986.2|27861.7|27856.7|5075
1620869700000|2021-05-13 01:35:00|27973.7|27968.7|27899.7|27894.7|27980.2|27975.2|27883.7|27878.7|3712
1620870000000|2021-05-13 01:40:00|27897.2|27892.2|27953.2|27948.2|27959.2|27954.2|27877.2|27872.2|2823
1620870300000|2021-05-13 01:45:00|27951.7|27946.7|27900.2|27895.2|27955.7|27950.7|27880.2|27875.2|2501
1620870600000|2021-05-13 01:50:00|27900.7|27895.7|27919.7|27914.7|27922.2|27917.2|27865.7|27860.7|2203
1620870900000|2021-05-13 01:55:00|27918.7|27913.7|27935.2|27930.2|27949.7|27944.7|27887.2|27882.2|2067
1620871200000|2021-05-13 02:00:00|27931.2|27926.2|27811.2|27806.2|27932.2|27927.2|27807.2|27802.2|3915
1620871500000|2021-05-13 02:05:00|27812.2|27807.2|27828.2|27823.2|27843.2|27838.2|27793.2|27788.2|2625
1620871800000|2021-05-13 02:10:00|27829.2|27824.2|27849.7|27844.7|27863.7|27858.7|27817.7|27812.7|1927
1620872100000|2021-05-13 02:15:00|27848.7|27843.7|27887.2|27882.2|27887.2|27882.2|27830.2|27825.2|2151
1620872400000|2021-05-13 02:20:00|27885.2|27880.2|27881.2|27876.2|27886.7|27881.7|27836.7|27831.7|1767
1620872700000|2021-05-13 02:25:00|27880.2|27875.2|27919.2|27914.2|27972.2|27967.2|27872.2|27867.2|3660
1620873000000|2021-05-13 02:30:00|27918.2|27913.2|27909.2|27904.2|27947.7|27942.7|27894.7|27889.7|1943
1620873300000|2021-05-13 02:35:00|27908.7|27903.7|27925.7|27920.7|27934.2|27929.2|27882.2|27877.2|1666
1620873600000|2021-05-13 02:40:00|27927.7|27922.7|28009.7|28004.7|28012.7|28007.7|27923.7|27918.7|2767
1620873900000|2021-05-13 02:45:00|28010.2|28005.2|27984.2|27979.2|28026.7|28021.7|27976.7|27971.7|1822
1620874200000|2021-05-13 02:50:00|27983.7|27978.7|28021.7|28016.7|28030.7|28025.7|27981.2|27976.2|1301
1620874500000|2021-05-13 02:55:00|28022.2|28017.2|28008.2|28003.2|28028.2|28023.2|27990.2|27985.2|1487
1620874800000|2021-05-13 03:00:00|28007.7|28002.7|28044.2|28039.2|28045.2|28040.2|27980.2|27975.2|1737
1620875100000|2021-05-13 03:05:00|28043.2|28038.2|28007.2|28002.2|28052.7|28047.7|28004.2|27999.2|1394
1620875400000|2021-05-13 03:10:00|28006.7|28001.7|28003.7|27998.7|28025.7|28020.7|27986.2|27981.2|1215
1620875700000|2021-05-13 03:15:00|28003.2|27998.2|27955.2|27950.2|28010.2|28005.2|27955.2|27950.2|1402
1620876000000|2021-05-13 03:20:00|27954.7|27949.7|27944.7|27939.7|27960.2|27955.2|27942.7|27937.7|1383
1620876300000|2021-05-13 03:25:00|27945.2|27940.2|27959.7|27954.7|27983.2|27978.2|27940.2|27935.2|1116
1620876600000|2021-05-13 03:30:00|27960.2|27955.2|27971.7|27966.7|27979.7|27974.7|27946.7|27941.7|639
1620876900000|2021-05-13 03:35:00|27971.2|27966.2|27948.2|27943.2|27977.7|27972.7|27946.7|27941.7|453
1620877200000|2021-05-13 03:40:00|27947.7|27942.7|27914.7|27909.7|27951.2|27946.2|27914.2|27909.2|1031
1620877500000|2021-05-13 03:45:00|27915.2|27910.2|27909.7|27904.7|27929.2|27924.2|27908.2|27903.2|621
1620877800000|2021-05-13 03:50:00|27909.2|27904.2|27911.2|27906.2|27922.2|27917.2|27904.2|27899.2|513
1620878100000|2021-05-13 03:55:00|27910.7|27905.7|27952.7|27947.7|27953.2|27948.2|27908.2|27903.2|706
1620878400000|2021-05-13 04:00:00|27951.7|27921.7|27958.1|27928.1|27964.3|27934.3|27946.4|27916.4|2
1620878700000|2021-05-13 04:05:00|27958.2|27928.2|27957.7|27927.7|27964.2|27934.2|27957.4|27927.4|0
1620879000000|2021-05-13 04:10:00|27958.3|27928.3|27952.4|27922.4|27958.3|27928.3|27945.8|27915.8|0
1620879300000|2021-05-13 04:15:00|27951.8|27921.8|27953.6|27923.6|27957.7|27927.7|27948.4|27918.4|0
1620879600000|2021-05-13 04:20:00|27953.2|27923.2|27942.3|27912.3|27954.1|27924.1|27941.5|27911.5|0
1620879900000|2021-05-13 04:25:00|27942.6|27912.6|27948.2|27918.2|27948.8|27918.8|27935.8|27905.8|0
1620880200000|2021-05-13 04:30:00|27948.5|27918.5|27952.6|27922.6|27953.2|27923.2|27943.4|27913.4|0
1620880500000|2021-05-13 04:35:00|27951.4|27921.4|27942.8|27912.8|27952.6|27922.6|27942.2|27912.2|0
1620880800000|2021-05-13 04:40:00|27942.5|27912.5|27933.7|27903.7|27942.5|27912.5|27931.1|27901.1|0
1620881100000|2021-05-13 04:45:00|27933.4|27903.4|27931.9|27901.9|27943.2|27913.2|27928.4|27898.4|0
1620881400000|2021-05-13 04:50:00|27932.2|27902.2|27943.2|27913.2|27943.2|27913.2|27931.9|27901.9|0
1620881700000|2021-05-13 04:55:00|27942.9|27912.9|27944.4|27914.4|27944.4|27914.4|27938.1|27908.1|0
1620882000000|2021-05-13 05:00:00|27943.8|27913.8|27936.7|27931.7|27950.7|27945.7|27915.2|27910.2|1356
1620882300000|2021-05-13 05:05:00|27938.2|27933.2|27901.2|27896.2|27938.2|27933.2|27878.2|27873.2|1202
1620882600000|2021-05-13 05:10:00|27900.7|27895.7|27868.7|27863.7|27904.7|27899.7|27866.7|27861.7|995
1620882900000|2021-05-13 05:15:00|27869.2|27864.2|27867.2|27862.2|27873.2|27868.2|27847.2|27842.2|1544
1620883200000|2021-05-13 05:20:00|27865.2|27860.2|27777.2|27772.2|27866.2|27861.2|27767.2|27762.2|3303
1620883500000|2021-05-13 05:25:00|27776.7|27771.7|27794.2|27789.2|27801.2|27796.2|27771.2|27766.2|1655
1620883800000|2021-05-13 05:30:00|27793.7|27788.7|27825.7|27820.7|27846.7|27841.7|27785.2|27780.2|1772
1620884100000|2021-05-13 05:35:00|27827.7|27822.7|27834.7|27829.7|27852.2|27847.2|27815.7|27810.7|910
1620884400000|2021-05-13 05:40:00|27835.2|27830.2|27781.2|27776.2|27835.7|27830.7|27779.7|27774.7|1101
1620884700000|2021-05-13 05:45:00|27780.2|27775.2|27775.2|27770.2|27811.2|27806.2|27754.7|27749.7|2037
1620885000000|2021-05-13 05:50:00|27775.7|27770.7|27790.2|27785.2|27790.2|27785.2|27751.7|27746.7|1397
1620885300000|2021-05-13 05:55:00|27790.7|27785.7|27776.2|27771.2|27792.2|27787.2|27757.7|27752.7|1066
1620885600000|2021-05-13 06:00:00|27775.7|27770.7|27791.2|27786.2|27811.7|27806.7|27775.7|27770.7|1430
1620885900000|2021-05-13 06:05:00|27791.7|27786.7|27816.2|27811.2|27826.2|27821.2|27788.2|27783.2|970
1620886200000|2021-05-13 06:10:00|27815.7|27810.7|27836.2|27831.2|27838.7|27833.7|27811.7|27806.7|798
1620886500000|2021-05-13 06:15:00|27836.7|27831.7|27826.2|27821.2|27837.2|27832.2|27821.7|27816.7|543
1620886800000|2021-05-13 06:20:00|27825.7|27820.7|27837.7|27832.7|27865.2|27860.2|27825.7|27820.7|1115
1620887100000|2021-05-13 06:25:00|27837.2|27832.2|27820.7|27815.7|27840.7|27835.7|27816.7|27811.7|507
1620887400000|2021-05-13 06:30:00|27820.2|27815.2|27845.7|27840.7|27860.2|27855.2|27813.2|27808.2|870
1620887700000|2021-05-13 06:35:00|27846.7|27841.7|27835.2|27830.2|27849.7|27844.7|27821.7|27816.7|590
1620888000000|2021-05-13 06:40:00|27834.7|27829.7|27856.2|27851.2|27868.2|27863.2|27829.7|27824.7|893
1620888300000|2021-05-13 06:45:00|27856.7|27851.7|27877.7|27872.7|27879.7|27874.7|27848.2|27843.2|776
1620888600000|2021-05-13 06:50:00|27879.2|27874.2|27867.2|27862.2|27883.2|27878.2|27861.2|27856.2|680
1620888900000|2021-05-13 06:55:00|27867.7|27862.7|27832.2|27827.2|27869.2|27864.2|27825.7|27820.7|1058
1620889200000|2021-05-13 07:00:00|27831.2|27826.2|27784.2|27779.2|27833.2|27828.2|27775.2|27770.2|1514
1620889500000|2021-05-13 07:05:00|27784.7|27779.7|27786.2|27781.2|27800.7|27795.7|27778.7|27773.7|919
1620889800000|2021-05-13 07:10:00|27786.7|27781.7|27791.7|27786.7|27806.7|27801.7|27769.2|27764.2|891
1620890100000|2021-05-13 07:15:00|27791.2|27786.2|27790.7|27785.7|27795.7|27790.7|27772.2|27767.2|572
1620890400000|2021-05-13 07:20:00|27790.2|27785.2|27791.7|27786.7|27826.2|27821.2|27785.2|27780.2|955
1620890700000|2021-05-13 07:25:00|27792.2|27787.2|27792.2|27787.2|27796.2|27791.2|27774.7|27769.7|711
1620891000000|2021-05-13 07:30:00|27791.7|27786.7|27783.2|27778.2|27791.7|27786.7|27764.7|27759.7|1229
1620891300000|2021-05-13 07:35:00|27782.7|27777.7|27737.7|27732.7|27783.2|27778.2|27736.7|27731.7|1221
1620891600000|2021-05-13 07:40:00|27738.2|27733.2|27725.2|27720.2|27748.7|27743.7|27717.7|27712.7|1783
1620891900000|2021-05-13 07:45:00|27725.7|27720.7|27719.2|27714.2|27744.2|27739.2|27712.7|27707.7|1254
1620892200000|2021-05-13 07:50:00|27717.7|27712.7|27711.2|27706.2|27725.2|27720.2|27702.2|27697.2|1355
1620892500000|2021-05-13 07:55:00|27710.7|27705.7|27717.7|27712.7|27720.7|27715.7|27695.2|27690.2|1796
1620892800000|2021-05-13 08:00:00|27718.2|27713.2|27701.2|27696.2|27720.7|27715.7|27671.7|27666.7|1772
1620893100000|2021-05-13 08:05:00|27700.7|27695.7|27666.7|27661.7|27732.2|27727.2|27662.7|27657.7|1550
1620893400000|2021-05-13 08:10:00|27667.2|27662.2|27644.7|27639.7|27672.7|27667.7|27624.2|27619.2|1719
1620893700000|2021-05-13 08:15:00|27645.2|27640.2|27649.7|27644.7|27662.2|27657.2|27636.7|27631.7|726
1620894000000|2021-05-13 08:20:00|27650.2|27645.2|27679.7|27674.7|27683.2|27678.2|27643.2|27638.2|781
1620894300000|2021-05-13 08:25:00|27679.2|27674.2|27663.2|27658.2|27685.7|27680.7|27639.2|27634.2|1305
1620894600000|2021-05-13 08:30:00|27672.9|27642.9|27643.5|27613.5|27672.9|27642.9|27621.5|27591.5|0
1620894900000|2021-05-13 08:35:00|27642.9|27612.9|27653.9|27623.9|27660|27630|27629.8|27599.8|0
1620895200000|2021-05-13 08:40:00|27654.5|27624.5|27655.7|27625.7|27664.9|27634.9|27635.2|27605.2|0
1620895500000|2021-05-13 08:45:00|27655.1|27625.1|27614.5|27584.5|27659.9|27629.9|27613.9|27583.9|0
1620895800000|2021-05-13 08:50:00|27615.1|27585.1|27621|27591|27626.4|27596.4|27592.8|27562.8|0
1620896100000|2021-05-13 08:55:00|27621.3|27591.3|27690|27660|27693.4|27663.4|27620.4|27590.4|0
1620896400000|2021-05-13 09:00:00|27690.3|27660.3|27737|27707|27746.3|27716.3|27690|27660|0
1620896700000|2021-05-13 09:05:00|27736.4|27706.4|27697.9|27667.9|27737.6|27707.6|27688.1|27658.1|0
1620897000000|2021-05-13 09:10:00|27698.5|27668.5|27690.9|27660.9|27709.8|27679.8|27690.1|27660.1|0
1620897300000|2021-05-13 09:15:00|27691.5|27661.5|27640.7|27632.7|27691.5|27678.7|27631.7|27623.7|732
1620897600000|2021-05-13 09:20:00|27641.2|27633.2|27699.7|27691.7|27705.7|27697.7|27641.2|27633.2|262
1620897900000|2021-05-13 09:25:00|27700.7|27692.7|27702.2|27694.2|27722.7|27714.7|27690.2|27682.2|262
1620898200000|2021-05-13 09:30:00|27702.7|27694.7|27700.7|27692.7|27717.2|27709.2|27696.7|27688.7|250
1620898500000|2021-05-13 09:35:00|27701.2|27693.2|27706.2|27698.2|27710.2|27702.2|27693.2|27685.2|148
1620898800000|2021-05-13 09:40:00|27706.7|27698.7|27699.7|27691.7|27712.2|27704.2|27696.2|27688.2|104
1620899100000|2021-05-13 09:45:00|27700.2|27692.2|27693.7|27685.7|27705.2|27697.2|27691.2|27683.2|40
1620899400000|2021-05-13 09:50:00|27694.2|27686.2|27729.7|27721.7|27734.2|27726.2|27693.2|27685.2|269
1620899700000|2021-05-13 09:55:00|27729.2|27721.2|27688.2|27680.2|27732.7|27724.7|27683.2|27675.2|153
1620900000000|2021-05-13 10:00:00|27687.7|27679.7|27662.2|27654.2|27699.7|27691.7|27661.2|27653.2|168
1620900300000|2021-05-13 10:05:00|27662.7|27654.7|27674.7|27666.7|27678.2|27670.2|27648.7|27640.7|162
1620900600000|2021-05-13 10:10:00|27675.2|27667.2|27689.7|27681.7|27693.7|27685.7|27667.2|27659.2|69
1620900900000|2021-05-13 10:15:00|27690.2|27682.2|27699.2|27691.2|27712.7|27704.7|27689.7|27681.7|131
1620901200000|2021-05-13 10:20:00|27699.7|27691.7|27697.2|27689.2|27700.7|27692.7|27677.2|27669.2|151
1620901500000|2021-05-13 10:25:00|27696.7|27688.7|27706.7|27698.7|27720.2|27712.2|27688.2|27680.2|127
1620901800000|2021-05-13 10:30:00|27707.2|27699.2|27697.2|27689.2|27721.2|27713.2|27696.2|27688.2|99
1620902100000|2021-05-13 10:35:00|27696.7|27688.7|27723.2|27715.2|27725.7|27717.7|27692.2|27684.2|59
1620902400000|2021-05-13 10:40:00|27722.7|27714.7|27714.7|27706.7|27729.7|27721.7|27708.7|27700.7|88
1620902700000|2021-05-13 10:45:00|27713.2|27705.2|27710.2|27702.2|27729.2|27721.2|27709.7|27701.7|83
1620903000000|2021-05-13 10:50:00|27709.7|27701.7|27724.2|27716.2|27724.2|27716.2|27696.2|27688.2|84
1620903300000|2021-05-13 10:55:00|27723.7|27715.7|27724.7|27716.7|27729.7|27721.7|27719.2|27711.2|67
1620903600000|2021-05-13 11:00:00|27724.2|27716.2|27714.2|27706.2|27729.7|27721.7|27703.7|27695.7|81
1620903900000|2021-05-13 11:05:00|27713.7|27705.7|27721.7|27713.7|27722.7|27714.7|27711.2|27703.2|27
1620904200000|2021-05-13 11:10:00|27722.2|27714.2|27723.2|27715.2|27732.2|27724.2|27714.2|27706.2|95
1620904500000|2021-05-13 11:15:00|27722.7|27714.7|27748.2|27740.2|27764.7|27756.7|27716.2|27708.2|565
1620904800000|2021-05-13 11:20:00|27747.7|27739.7|27767.2|27759.2|27770.7|27762.7|27741.7|27733.7|203
1620905100000|2021-05-13 11:25:00|27766.2|27758.2|27789.7|27781.7|27791.2|27783.2|27764.7|27756.7|376
1620905400000|2021-05-13 11:30:00|27790.2|27782.2|27801.7|27793.7|27801.7|27793.7|27782.7|27774.7|187
1620905700000|2021-05-13 11:35:00|27802.2|27794.2|27792.7|27784.7|27812.2|27804.2|27784.2|27776.2|260
1620906000000|2021-05-13 11:40:00|27794.7|27786.7|27807.2|27799.2|27808.7|27800.7|27790.7|27782.7|90
1620906300000|2021-05-13 11:45:00|27806.7|27798.7|27796.7|27788.7|27812.2|27804.2|27788.2|27780.2|146
1620906600000|2021-05-13 11:50:00|27796.2|27788.2|27770.7|27762.7|27796.2|27788.2|27755.7|27747.7|362
1620906900000|2021-05-13 11:55:00|27772.7|27764.7|27787.2|27779.2|27798.7|27790.7|27772.2|27764.2|130
1620907200000|2021-05-13 12:00:00|27786.2|27778.2|27791.7|27783.7|27797.2|27789.2|27780.7|27772.7|114
1620907500000|2021-05-13 12:05:00|27793.7|27785.7|27806.2|27798.2|27811.7|27803.7|27788.2|27780.2|167
1620907800000|2021-05-13 12:10:00|27806.7|27798.7|27807.7|27799.7|27816.2|27808.2|27797.2|27789.2|181
1620908100000|2021-05-13 12:15:00|27807.2|27799.2|27794.7|27786.7|27814.2|27806.2|27791.2|27783.2|126
1620908400000|2021-05-13 12:20:00|27795.7|27787.7|27808.2|27800.2|27824.2|27816.2|27795.7|27787.7|128
1620908700000|2021-05-13 12:25:00|27807.7|27799.7|27793.2|27785.2|27809.2|27801.2|27791.2|27783.2|131
1620909000000|2021-05-13 12:30:00|27793.7|27785.7|27798.2|27790.2|27819.2|27811.2|27767.2|27759.2|222
1620909300000|2021-05-13 12:35:00|27797.7|27789.7|27821.2|27813.2|27826.2|27818.2|27791.2|27783.2|165
1620909600000|2021-05-13 12:40:00|27821.7|27813.7|27833.7|27825.7|27836.7|27828.7|27815.2|27807.2|166
1620909900000|2021-05-13 12:45:00|27834.2|27826.2|27818.7|27810.7|27843.7|27835.7|27818.7|27810.7|156
1620910200000|2021-05-13 12:50:00|27817.2|27809.2|27808.2|27800.2|27836.7|27828.7|27805.2|27797.2|123
1620910500000|2021-05-13 12:55:00|27808.7|27800.7|27819.2|27811.2|27824.2|27816.2|27808.7|27800.7|114
1620910800000|2021-05-13 13:00:00|27819.7|27811.7|27832.2|27824.2|27837.2|27829.2|27819.7|27811.7|89
1620911100000|2021-05-13 13:05:00|27832.7|27824.7|27847.2|27839.2|27847.7|27839.7|27831.2|27823.2|148
1620911400000|2021-05-13 13:10:00|27847.7|27839.7|27819.2|27811.2|27848.2|27840.2|27815.2|27807.2|87
1620911700000|2021-05-13 13:15:00|27819.7|27811.7|27837.2|27829.2|27840.7|27832.7|27819.2|27811.2|95
1620912000000|2021-05-13 13:20:00|27836.7|27828.7|27846.7|27838.7|27854.2|27846.2|27836.2|27828.2|151
1620912300000|2021-05-13 13:25:00|27845.7|27837.7|27846.2|27838.2|27850.7|27842.7|27837.2|27829.2|130
1620912600000|2021-05-13 13:30:00|27845.7|27837.7|27857.2|27849.2|27880.7|27872.7|27826.7|27818.7|465
1620912900000|2021-05-13 13:35:00|27858.2|27850.2|27857.7|27849.7|27885.7|27877.7|27851.7|27843.7|479
1620913200000|2021-05-13 13:40:00|27858.2|27850.2|27862.2|27854.2|27877.2|27869.2|27854.7|27846.7|321
1620913500000|2021-05-13 13:45:00|27862.7|27854.7|27820.2|27812.2|27882.2|27874.2|27818.7|27810.7|432
1620913800000|2021-05-13 13:50:00|27821.2|27813.2|27890.2|27882.2|27896.7|27888.7|27820.2|27812.2|423
1620914100000|2021-05-13 13:55:00|27889.7|27881.7|27897.2|27889.2|27905.2|27897.2|27887.2|27879.2|377
1620914400000|2021-05-13 14:00:00|27898.7|27890.7|27905.2|27897.2|27925.7|27917.7|27898.2|27890.2|457
1620914700000|2021-05-13 14:05:00|27904.7|27896.7|27891.2|27883.2|27915.7|27907.7|27890.7|27882.7|229
1620915000000|2021-05-13 14:10:00|27892.2|27884.2|27904.2|27896.2|27923.7|27915.7|27889.2|27881.2|286
1620915300000|2021-05-13 14:15:00|27905.2|27897.2|27885.2|27877.2|27919.2|27911.2|27885.2|27877.2|265
1620915600000|2021-05-13 14:20:00|27883.7|27875.7|27900.7|27892.7|27905.7|27897.7|27874.7|27866.7|185
1620915900000|2021-05-13 14:25:00|27900.2|27892.2|27888.2|27880.2|27904.7|27896.7|27864.2|27856.2|228
1620916200000|2021-05-13 14:30:00|27888.7|27880.7|27894.7|27886.7|27903.2|27895.2|27885.2|27877.2|102
1620916500000|2021-05-13 14:35:00|27894.2|27886.2|27882.2|27874.2|27899.7|27891.7|27870.2|27862.2|174
1620916800000|2021-05-13 14:40:00|27882.7|27874.7|27874.7|27866.7|27890.2|27882.2|27868.7|27860.7|190
1620917100000|2021-05-13 14:45:00|27875.2|27867.2|27890.7|27882.7|27901.2|27893.2|27869.2|27861.2|128
1620917400000|2021-05-13 14:50:00|27891.2|27883.2|27912.2|27904.2|27913.7|27905.7|27877.7|27869.7|151
1620917700000|2021-05-13 14:55:00|27912.7|27904.7|27904.2|27896.2|27926.7|27918.7|27893.2|27885.2|197
1620918000000|2021-05-13 15:00:00|27904.7|27896.7|27869.2|27861.2|27908.2|27900.2|27867.7|27859.7|222
1620918300000|2021-05-13 15:05:00|27869.7|27861.7|27845.7|27837.7|27873.2|27865.2|27843.2|27835.2|199
1620918600000|2021-05-13 15:10:00|27845.2|27837.2|27841.2|27833.2|27856.7|27848.7|27840.2|27832.2|125
1620918900000|2021-05-13 15:15:00|27841.7|27833.7|27869.7|27861.7|27872.2|27864.2|27835.7|27827.7|206
1620919200000|2021-05-13 15:20:00|27869.2|27861.2|27858.2|27850.2|27873.2|27865.2|27854.2|27846.2|142
1620919500000|2021-05-13 15:25:00|27857.7|27849.7|27821.2|27813.2|27858.7|27850.7|27816.2|27808.2|328
1620919800000|2021-05-13 15:30:00|27821.7|27813.7|27823.2|27815.2|27833.2|27825.2|27816.7|27808.7|208
1620920100000|2021-05-13 15:35:00|27824.2|27816.2|27854.7|27846.7|27858.2|27850.2|27816.7|27808.7|207
1620920400000|2021-05-13 15:40:00|27853.7|27845.7|27797.2|27789.2|27853.7|27845.7|27797.2|27789.2|228
1620920700000|2021-05-13 15:45:00|27797.7|27789.7|27830.7|27822.7|27832.2|27824.2|27792.7|27784.7|233
1620921000000|2021-05-13 15:50:00|27828.2|27820.2|27807.7|27799.7|27833.2|27825.2|27795.7|27787.7|138
1620921300000|2021-05-13 15:55:00|27808.2|27800.2|27799.7|27791.7|27813.2|27805.2|27786.7|27778.7|159
1620921600000|2021-05-13 16:00:00|27799.2|27791.2|27797.7|27789.7|27814.7|27806.7|27789.2|27781.2|146
1620921900000|2021-05-13 16:05:00|27797.2|27789.2|27817.7|27809.7|27818.2|27810.2|27795.7|27787.7|91
1620922200000|2021-05-13 16:10:00|27818.2|27810.2|27828.2|27820.2|27839.7|27831.7|27818.2|27810.2|178
1620922500000|2021-05-13 16:15:00|27827.7|27819.7|27823.2|27815.2|27845.2|27837.2|27822.7|27814.7|102
1620922800000|2021-05-13 16:20:00|27823.7|27815.7|27805.2|27797.2|27833.7|27825.7|27802.7|27794.7|49
1620923100000|2021-05-13 16:25:00|27805.7|27797.7|27826.7|27818.7|27834.7|27826.7|27805.7|27797.7|83
1620923400000|2021-05-13 16:30:00|27827.2|27819.2|27852.2|27844.2|27853.2|27845.2|27827.2|27819.2|113
1620923700000|2021-05-13 16:35:00|27852.7|27844.7|27835.7|27827.7|27856.7|27848.7|27833.7|27825.7|75
1620924000000|2021-05-13 16:40:00|27836.2|27828.2|27826.2|27818.2|27841.7|27833.7|27820.2|27812.2|57
1620924300000|2021-05-13 16:45:00|27827.2|27819.2|27846.7|27838.7|27848.2|27840.2|27827.2|27819.2|57
1620924600000|2021-05-13 16:50:00|27847.7|27839.7|27825.2|27817.2|27851.7|27843.7|27814.7|27806.7|82
1620924900000|2021-05-13 16:55:00|27825.7|27817.7|27802.7|27794.7|27827.2|27819.2|27789.7|27781.7|120
1620925200000|2021-05-13 17:00:00|27803.2|27795.2|27797.2|27789.2|27807.2|27799.2|27782.2|27774.2|102
1620925500000|2021-05-13 17:05:00|27796.7|27788.7|27807.7|27799.7|27816.2|27808.2|27791.2|27783.2|83
1620925800000|2021-05-13 17:10:00|27807.2|27799.2|27816.2|27808.2|27818.7|27810.7|27799.2|27791.2|99
1620926100000|2021-05-13 17:15:00|27814.2|27806.2|27792.7|27784.7|27826.7|27818.7|27791.2|27783.2|99
1620926400000|2021-05-13 17:20:00|27792.2|27784.2|27758.7|27750.7|27798.2|27790.2|27757.2|27749.2|210
1620926700000|2021-05-13 17:25:00|27759.2|27751.2|27751.2|27743.2|27767.2|27759.2|27750.7|27742.7|135
1620927000000|2021-05-13 17:30:00|27750.7|27742.7|27714.2|27706.2|27757.2|27749.2|27708.7|27700.7|270
1620927300000|2021-05-13 17:35:00|27712.2|27704.2|27707.2|27699.2|27725.7|27717.7|27696.2|27688.2|153
1620927600000|2021-05-13 17:40:00|27707.7|27699.7|27737.2|27729.2|27737.2|27729.2|27707.7|27699.7|105
1620927900000|2021-05-13 17:45:00|27736.7|27728.7|27722.7|27714.7|27739.7|27731.7|27710.7|27702.7|115
1620928200000|2021-05-13 17:50:00|27723.2|27715.2|27764.2|27756.2|27767.7|27759.7|27723.2|27715.2|202
1620928500000|2021-05-13 17:55:00|27763.7|27755.7|27768.2|27760.2|27778.7|27770.7|27763.2|27755.2|205
1620928800000|2021-05-13 18:00:00|27767.7|27759.7|27800.7|27792.7|27808.7|27800.7|27766.2|27758.2|273
1620929100000|2021-05-13 18:05:00|27801.2|27793.2|27825.2|27817.2|27831.7|27823.7|27801.2|27793.2|138
1620929400000|2021-05-13 18:10:00|27825.7|27817.7|27843.2|27835.2|27855.7|27847.7|27822.7|27814.7|139
1620929700000|2021-05-13 18:15:00|27843.7|27835.7|27831.2|27823.2|27850.7|27842.7|27830.7|27822.7|96
1620930000000|2021-05-13 18:20:00|27831.7|27823.7|27838.2|27830.2|27858.2|27850.2|27831.2|27823.2|123
1620930300000|2021-05-13 18:25:00|27837.7|27829.7|27846.2|27838.2|27850.7|27842.7|27831.2|27823.2|36
1620930600000|2021-05-13 18:30:00|27847.2|27839.2|27859.7|27851.7|27860.7|27852.7|27844.2|27836.2|97
1620930900000|2021-05-13 18:35:00|27860.2|27852.2|27866.7|27858.7|27883.2|27875.2|27860.2|27852.2|199
1620931200000|2021-05-13 18:40:00|27867.2|27859.2|27883.2|27875.2|27884.2|27876.2|27863.7|27855.7|66
1620931500000|2021-05-13 18:45:00|27883.7|27875.7|27876.2|27868.2|27886.2|27878.2|27869.7|27861.7|176
1620931800000|2021-05-13 18:50:00|27877.2|27869.2|27882.7|27874.7|27885.7|27877.7|27866.2|27858.2|164
1620932100000|2021-05-13 18:55:00|27883.2|27875.2|27885.9|27855.9|27890.7|27882.7|27865.7|27855.6|207
1620932400000|2021-05-13 19:00:00|27886.1|27856.1|27882|27852|27905.2|27875.2|27881.7|27851.7|0
1620932700000|2021-05-13 19:05:00|27882.5|27852.5|27897.5|27867.5|27897.5|27867.5|27875.8|27845.8|0
1620933000000|2021-05-13 19:10:00|27897.8|27867.8|27859.4|27829.4|27898|27868|27858.4|27828.4|0
1620933300000|2021-05-13 19:15:00|27859.8|27829.8|27863.7|27833.7|27878.3|27848.3|27859.4|27829.4|0
1620933600000|2021-05-13 19:20:00|27864.1|27834.1|27855.7|27825.7|27866.3|27836.3|27829.2|27799.2|0
1620933900000|2021-05-13 19:25:00|27855.6|27825.6|27862.6|27832.6|27869.8|27839.8|27852.2|27822.2|0
1620934200000|2021-05-13 19:30:00|27862.4|27832.4|27862.5|27832.5|27873.4|27843.4|27858.4|27828.4|0
1620934500000|2021-05-13 19:35:00|27862.3|27832.3|27869.2|27839.2|27876.2|27846.2|27858.9|27828.9|0
1620934800000|2021-05-13 19:40:00|27869|27839|27877.5|27847.5|27877.7|27847.7|27860.1|27830.1|0
1620935100000|2021-05-13 19:45:00|27877.2|27847.2|27876.2|27846.2|27886.4|27856.4|27869.8|27839.8|0
1620935400000|2021-05-13 19:50:00|27876.5|27846.5|27860|27830|27876.5|27846.5|27853.3|27823.3|0
1620935700000|2021-05-13 19:55:00|27859.7|27829.7|27832|27802|27859.7|27829.7|27818.8|27788.8|0
1620936000000|2021-05-13 20:00:00|27833.2|27803.2|27825.8|27795.8|27837.5|27807.5|27816.7|27786.7|0
1620936300000|2021-05-13 20:05:00|27825.2|27795.2|27822.4|27792.4|27834.1|27804.1|27812.9|27782.9|0
1620936600000|2021-05-13 20:10:00|27821.2|27791.2|27824.8|27794.8|27834.2|27804.2|27820|27790|0
1620936900000|2021-05-13 20:15:00|27826.6|27796.6|27823.3|27793.3|27829.1|27799.1|27821.9|27791.9|0
1620937200000|2021-05-13 20:20:00|27823.5|27793.5|27830.5|27800.5|27830.5|27800.5|27823.3|27793.3|0
1620937500000|2021-05-13 20:25:00|27830.3|27800.3|27831.7|27801.7|27831.7|27801.7|27827.1|27797.1|0
1620937800000|2021-05-13 20:30:00|27830.9|27800.9|27846.4|27816.4|27846.4|27816.4|27829.8|27799.8|0
1620938100000|2021-05-13 20:35:00|27845.2|27815.2|27842.9|27812.9|27845.2|27815.2|27839.3|27809.3|0
1620938400000|2021-05-13 20:40:00|27844.1|27814.1|27851.1|27821.1|27851.1|27821.1|27844.1|27814.1|0
1620938700000|2021-05-13 20:45:00|27850|27820|27857.2|27827.2|27860.7|27830.7|27848.8|27818.8|0
1620939000000|2021-05-13 20:50:00|27856|27826|27857.2|27827.2|27860.7|27830.7|27854.8|27824.8|0
1620939300000|2021-05-13 20:55:00|27858.3|27828.3|27865.4|27835.4|27869|27839|27856|27826|0
1620939600000|2021-05-13 21:00:00|27864.2|27834.2|27869.2|27839.2|27869.6|27839.6|27864.1|27834.1|0
1620939900000|2021-05-13 21:05:00|27868.7|27838.7|27870|27840|27870.8|27840.8|27868.7|27838.7|0
1620940200000|2021-05-13 21:10:00|27869.8|27839.8|27868.6|27838.6|27869.8|27839.8|27867.4|27837.4|0
1620940500000|2021-05-13 21:15:00|27869.1|27839.1|27867.7|27837.7|27871.5|27841.5|27867.4|27837.4|0
1620940800000|2021-05-13 21:20:00|27866|27836|27866.7|27836.7|27868.9|27838.9|27864.8|27834.8|0
1620941100000|2021-05-13 21:25:00|27866.3|27836.3|27859.6|27829.6|27867.4|27837.4|27859.6|27829.6|0
1620941400000|2021-05-13 21:30:00|27859.1|27829.1|27860|27830|27861|27831|27858.7|27828.7|0
1620941700000|2021-05-13 21:35:00|27860.3|27830.3|27861.3|27831.3|27861.7|27831.7|27858.2|27828.2|0
1620942000000|2021-05-13 21:40:00|27860.4|27830.4|27859.6|27829.6|27863.6|27833.6|27857.9|27827.9|0
1620942300000|2021-05-13 21:45:00|27859.9|27829.9|27860.3|27830.3|27860.5|27830.5|27858.4|27828.4|0
1620942600000|2021-05-13 21:50:00|27860.2|27830.2|27860.2|27830.2|27860.2|27830.2|27858.3|27828.3|0
1620942900000|2021-05-13 21:55:00|27860.3|27830.3|27865.1|27835.1|27866.1|27836.1|27860.2|27830.2|0
1620943200000|2021-05-13 22:00:00|27871.6|27841.6|27867.5|27837.5|27871.6|27841.6|27856.9|27826.9|0
1620943500000|2021-05-13 22:05:00|27868.1|27838.1|27868.7|27838.7|27868.7|27838.7|27865.2|27835.2|0
1620943800000|2021-05-13 22:10:00|27868.1|27838.1|27864|27834|27868.1|27838.1|27861.6|27831.6|0
1620944100000|2021-05-13 22:15:00|27865.2|27835.2|27865|27835|27868.7|27838.7|27865|27835|0
1620944400000|2021-05-13 22:20:00|27863.8|27833.8|27856.7|27826.7|27865.6|27835.6|27856.7|27826.7|0
1620944700000|2021-05-13 22:25:00|27856.1|27826.1|27853.2|27823.2|27856.7|27826.7|27852|27822|0
1620945000000|2021-05-13 22:30:00|27854.4|27824.4|27858.9|27828.9|27859.6|27829.6|27852|27822|0
1620945300000|2021-05-13 22:35:00|27856.6|27826.6|27858.3|27828.3|27860.6|27830.6|27856.6|27826.6|0
1620945600000|2021-05-13 22:40:00|27857.7|27827.7|27867.4|27837.4|27867.4|27837.4|27857.1|27827.1|0
1620945900000|2021-05-13 22:45:00|27867.9|27837.9|27868.6|27838.6|27869.7|27839.7|27867.4|27837.4|0
1620946200000|2021-05-13 22:50:00|27866.8|27836.8|27876.5|27846.5|27876.5|27846.5|27866.2|27836.2|0
1620946500000|2021-05-13 22:55:00|27874.1|27844.1|27868.2|27838.2|27874.7|27844.7|27867|27837|0
1620946800000|2021-05-13 23:00:00|27868.8|27838.8|27871.4|27841.4|27874.3|27844.3|27868.2|27838.2|0
1620947100000|2021-05-13 23:05:00|27872.6|27842.6|27865.3|27835.3|27873.8|27843.8|27864.8|27834.8|0
1620947400000|2021-05-13 23:10:00|27865.9|27835.9|27861.5|27831.5|27867.1|27837.1|27861.3|27831.3|0
1620947700000|2021-05-13 23:15:00|27862.7|27832.7|27872.1|27842.1|27872.1|27842.1|27862.7|27832.7|0
1620948000000|2021-05-13 23:20:00|27873.3|27843.3|27888.3|27858.3|27888.3|27858.3|27872.1|27842.1|0
1620948300000|2021-05-13 23:25:00|27888.9|27858.9|27877.2|27847.2|27891.9|27861.9|27877.2|27847.2|0
1620948600000|2021-05-13 23:30:00|27877.8|27847.8|27884.6|27854.6|27891.4|27861.4|27877.8|27847.8|0
1620948900000|2021-05-13 23:35:00|27884|27854|27858.9|27828.9|27885.8|27855.8|27845.9|27815.9|0
1620949200000|2021-05-13 23:40:00|27858.3|27828.3|27880|27850|27881.7|27851.7|27857.7|27827.7|0
1620949500000|2021-05-13 23:45:00|27879.4|27849.4|27880.2|27850.2|27891.5|27861.5|27872.5|27842.5|0
1620949800000|2021-05-13 23:50:00|27880.8|27850.8|27884.9|27854.9|27886.1|27856.1|27876.3|27846.3|0
1620950100000|2021-05-13 23:55:00|27883.7|27853.7|27885.6|27855.6|27889.1|27859.1|27883.7|27853.7|0
1620950400000|2021-05-14 00:00:00|27884.4|27854.4|27899.8|27869.8|27901|27871|27878.6|27848.6|0
1620950700000|2021-05-14 00:05:00|27900.4|27870.4|27893|27863|27907.4|27877.4|27893|27863|0
1620951000000|2021-05-14 00:10:00|27893.6|27863.6|27893.4|27863.4|27896.9|27866.9|27888.5|27858.5|0
1620951300000|2021-05-14 00:15:00|27894.6|27864.6|27900.2|27870.2|27911|27881|27894|27864|0
1620951600000|2021-05-14 00:20:00|27899.9|27869.9|27890.9|27860.9|27905.5|27875.5|27885.6|27855.6|0
1620951900000|2021-05-14 00:25:00|27890.6|27860.6|27885.1|27855.1|27896.8|27866.8|27874.2|27844.2|0
1620952200000|2021-05-14 00:30:00|27885.4|27855.4|27900.8|27870.8|27901.1|27871.1|27873|27843|0
1620952500000|2021-05-14 00:35:00|27900.5|27870.5|27903.9|27873.9|27914.1|27884.1|27900.5|27870.5|0
1620952800000|2021-05-14 00:40:00|27903.6|27873.6|27915.3|27885.3|27915.9|27885.9|27899.2|27869.2|0
1620953100000|2021-05-14 00:45:00|27915.6|27885.6|27915.3|27885.3|27922.3|27892.3|27910|27880|0
1620953400000|2021-05-14 00:50:00|27915.9|27885.9|27928.2|27898.2|27928.2|27898.2|27915.9|27885.9|0
1620953700000|2021-05-14 00:55:00|27927.6|27897.6|27939.9|27909.9|27945.2|27915.2|27927|27897|0
1620954000000|2021-05-14 01:00:00|27940.2|27910.2|27933.5|27903.5|27945.2|27915.2|27928.2|27898.2|0
1620954300000|2021-05-14 01:05:00|27933.8|27903.8|27942.4|27912.4|27949.4|27919.4|27928.2|27898.2|0
1620954600000|2021-05-14 01:10:00|27942|27912|27943.8|27913.8|27948.8|27918.8|27937.9|27907.9|0
1620954900000|2021-05-14 01:15:00|27916.7|27911.7|27866.4|27861.4|27933.7|27928.7|27839.7|27834.7|2017
1620955200000|2021-05-14 01:20:00|27867.4|27862.4|27902.4|27897.4|27922.4|27917.4|27867.4|27862.4|1393
1620955500000|2021-05-14 01:25:00|27899.4|27894.4|27906.4|27901.4|27940.4|27935.4|27899.4|27894.4|1186
1620955800000|2021-05-14 01:30:00|27904.9|27899.9|27862.9|27857.9|27940.4|27935.4|27850.9|27845.9|4405
1620956100000|2021-05-14 01:35:00|27861.4|27856.4|27809.4|27804.4|27864.9|27859.9|27797.4|27792.4|3025
1620956400000|2021-05-14 01:40:00|27806.9|27801.9|27780.9|27775.9|27844.4|27839.4|27774.4|27769.4|2743
1620956700000|2021-05-14 01:45:00|27779.9|27774.9|27713.4|27708.4|27791.4|27786.4|27712.4|27707.4|3346
1620957000000|2021-05-14 01:50:00|27712.9|27707.9|27759.9|27754.9|27760.4|27755.4|27704.4|27699.4|1999
1620957300000|2021-05-14 01:55:00|27757.9|27752.9|27788.9|27783.9|27805.4|27800.4|27747.4|27742.4|2213
1620957600000|2021-05-14 02:00:00|27787.4|27782.4|27782.4|27777.4|27819.4|27814.4|27764.4|27759.4|2405
1620957900000|2021-05-14 02:05:00|27782.9|27777.9|27751.4|27746.4|27811.4|27806.4|27731.4|27726.4|2064
1620958200000|2021-05-14 02:10:00|27751.9|27746.9|27849.4|27844.4|27850.9|27845.9|27750.4|27745.4|2351
1620958500000|2021-05-14 02:15:00|27848.9|27843.9|27815.9|27810.9|27870.4|27865.4|27814.4|27809.4|2187
1620958800000|2021-05-14 02:20:00|27815.4|27810.4|27810.9|27805.9|27858.4|27853.4|27806.4|27801.4|1638
1620959100000|2021-05-14 02:25:00|27812.4|27807.4|27813.9|27808.9|27849.4|27844.4|27797.4|27792.4|1461
1620959400000|2021-05-14 02:30:00|27815.4|27810.4|27853.4|27848.4|27871.4|27866.4|27813.4|27808.4|1743
1620959700000|2021-05-14 02:35:00|27852.9|27847.9|27826.4|27821.4|27882.4|27877.4|27819.4|27814.4|1728
1620960000000|2021-05-14 02:40:00|27825.4|27820.4|27839.4|27834.4|27864.4|27859.4|27818.4|27813.4|1172
1620960300000|2021-05-14 02:45:00|27839.9|27834.9|27870.9|27865.9|27875.4|27870.4|27817.9|27812.9|1459
1620960600000|2021-05-14 02:50:00|27870.4|27865.4|27871.4|27866.4|27885.4|27880.4|27854.4|27849.4|1400
1620960900000|2021-05-14 02:55:00|27870.4|27865.4|27898.9|27893.9|27898.9|27893.9|27863.4|27858.4|1728
1620961200000|2021-05-14 03:00:00|27899.4|27894.4|27921.9|27916.9|27950.9|27945.9|27894.4|27889.4|2936
1620961500000|2021-05-14 03:05:00|27922.4|27917.4|27943.4|27938.4|27944.9|27939.9|27904.9|27899.9|1371
1620961800000|2021-05-14 03:10:00|27941.9|27936.9|27952.9|27947.9|27959.4|27954.4|27929.9|27924.9|1522
1620962100000|2021-05-14 03:15:00|27953.9|27948.9|27952.9|27947.9|27976.9|27971.9|27950.4|27945.4|1956
1620962400000|2021-05-14 03:20:00|27952.4|27947.4|27983.4|27978.4|27987.9|27982.9|27952.4|27947.4|1380
1620962700000|2021-05-14 03:25:00|27982.9|27977.9|27969.9|27964.9|27992.4|27987.4|27950.4|27945.4|1855
1620963000000|2021-05-14 03:30:00|27971.4|27966.4|27969.9|27964.9|27984.9|27979.9|27969.4|27964.4|772
1620963300000|2021-05-14 03:35:00|27969.4|27964.4|27958.4|27953.4|27982.4|27977.4|27955.9|27950.9|812
1620963600000|2021-05-14 03:40:00|27957.9|27952.9|27972.4|27967.4|27975.4|27970.4|27957.4|27952.4|525
1620963900000|2021-05-14 03:45:00|27972.9|27967.9|27965.9|27960.9|27982.4|27977.4|27965.4|27960.4|460
1620964200000|2021-05-14 03:50:00|27965.4|27960.4|27971.4|27966.4|27975.9|27970.9|27961.4|27956.4|436
1620964500000|2021-05-14 03:55:00|27971.9|27966.9|27959.9|27954.9|27979.9|27974.9|27956.9|27951.9|717
1620964800000|2021-05-14 04:00:00|27980.8|27950.8|27981.1|27951.1|27987.7|27957.7|27980.5|27950.5|28
1620965100000|2021-05-14 04:05:00|27980.8|27950.8|27991|27961|27992.5|27962.5|27980.8|27950.8|0
1620965400000|2021-05-14 04:10:00|27991.3|27961.3|27993.9|27963.9|28002|27972|27991|27961|0
1620965700000|2021-05-14 04:15:00|27994.2|27964.2|27991.4|27961.4|27998.3|27968.3|27991.4|27961.4|0
1620966000000|2021-05-14 04:20:00|27993.2|27963.2|27993.4|27963.4|27995.5|27965.5|27989.9|27959.9|0
1620966300000|2021-05-14 04:25:00|27993.6|27963.6|27986.4|27956.4|27994|27964|27982|27952|0
1620966600000|2021-05-14 04:30:00|27986.1|27956.1|27977.9|27947.9|27988.8|27958.8|27977.3|27947.3|0
1620966900000|2021-05-14 04:35:00|27978.4|27948.4|27983.4|27953.4|27984|27954|27976.4|27946.4|0
1620967200000|2021-05-14 04:40:00|27983.7|27953.7|27974.7|27944.7|27985.2|27955.2|27972.9|27942.9|0
1620967500000|2021-05-14 04:45:00|27971.2|27941.2|27978.2|27948.2|27978.2|27948.2|27971.2|27941.2|0
1620967800000|2021-05-14 04:50:00|27977.9|27947.9|27980.6|27950.6|27986.4|27956.4|27977.6|27947.6|0
1620968100000|2021-05-14 04:55:00|27980.8|27950.8|27981.1|27951.1|27986.4|27956.4|27980|27950|0
1620968400000|2021-05-14 05:00:00|27980.6|27950.6|27963.4|27958.4|27980.6|27968.9|27916.4|27911.4|2240
1620968700000|2021-05-14 05:05:00|27962.9|27957.9|27946.4|27941.4|27986.4|27981.4|27935.4|27930.4|1126
1620969000000|2021-05-14 05:10:00|27946.9|27941.9|27958.9|27953.9|27959.4|27954.4|27929.4|27924.4|966
1620969300000|2021-05-14 05:15:00|27960.4|27955.4|27938.4|27933.4|27980.9|27975.9|27933.4|27928.4|1064
1620969600000|2021-05-14 05:20:00|27938.9|27933.9|27947.4|27942.4|27950.4|27945.4|27922.9|27917.9|885
1620969900000|2021-05-14 05:25:00|27947.9|27942.9|27953.4|27948.4|27967.4|27962.4|27945.4|27940.4|604
1620970200000|2021-05-14 05:30:00|27953.9|27948.9|27938.9|27933.9|27980.9|27975.9|27922.9|27917.9|1292
1620970500000|2021-05-14 05:35:00|27938.4|27933.4|27934.4|27929.4|27948.4|27943.4|27927.9|27922.9|628
1620970800000|2021-05-14 05:40:00|27933.9|27928.9|27946.4|27941.4|27963.4|27958.4|27927.9|27922.9|654
1620971100000|2021-05-14 05:45:00|27946.9|27941.9|27954.4|27949.4|27955.4|27950.4|27925.9|27920.9|752
1620971400000|2021-05-14 05:50:00|27953.9|27948.9|27970.9|27965.9|27979.9|27974.9|27950.9|27945.9|717
1620971700000|2021-05-14 05:55:00|27971.4|27966.4|27985.4|27980.4|28009.9|28004.9|27963.9|27958.9|1480
1620972000000|2021-05-14 06:00:00|27982.4|27977.4|27943.9|27938.9|27992.9|27987.9|27935.4|27930.4|1379
1620972300000|2021-05-14 06:05:00|27943.4|27938.4|27945.9|27940.9|27960.4|27955.4|27933.9|27928.9|820
1620972600000|2021-05-14 06:10:00|27944.4|27939.4|27970.9|27965.9|27976.9|27971.9|27938.9|27933.9|607
1620972900000|2021-05-14 06:15:00|27970.4|27965.4|27961.4|27956.4|27977.9|27972.9|27950.4|27945.4|630
1620973200000|2021-05-14 06:20:00|27962.4|27957.4|27945.9|27940.9|27976.4|27971.4|27943.9|27938.9|599
1620973500000|2021-05-14 06:25:00|27946.9|27941.9|27941.9|27936.9|27954.4|27949.4|27934.4|27929.4|700
1620973800000|2021-05-14 06:30:00|27943.4|27938.4|27964.9|27959.9|27975.9|27970.9|27936.4|27931.4|961
1620974100000|2021-05-14 06:35:00|27962.4|27957.4|27996.4|27991.4|27998.9|27993.9|27962.4|27957.4|957
1620974400000|2021-05-14 06:40:00|27995.9|27990.9|28013.4|28008.4|28013.4|28008.4|27987.9|27982.9|1243
1620974700000|2021-05-14 06:45:00|28013.9|28008.9|28059.4|28054.4|28063.9|28058.9|28011.4|28006.4|2593
1620975000000|2021-05-14 06:50:00|28060.4|28055.4|28050.4|28045.4|28076.4|28071.4|28044.9|28039.9|1604
1620975300000|2021-05-14 06:55:00|28049.9|28044.9|28040.4|28035.4|28057.4|28052.4|28035.4|28030.4|880
1620975600000|2021-05-14 07:00:00|28042.4|28037.4|28036.4|28031.4|28050.9|28045.9|28010.9|28005.9|1241
1620975900000|2021-05-14 07:05:00|28035.9|28030.9|28023.9|28018.9|28047.4|28042.4|28022.4|28017.4|904
1620976200000|2021-05-14 07:10:00|28024.4|28019.4|28030.9|28025.9|28043.4|28038.4|28019.9|28014.9|637
1620976500000|2021-05-14 07:15:00|28031.4|28026.4|28023.4|28018.4|28036.4|28031.4|28009.4|28004.4|880
1620976800000|2021-05-14 07:20:00|28022.9|28017.9|28037.9|28032.9|28042.9|28037.9|28019.4|28014.4|662
1620977100000|2021-05-14 07:25:00|28038.4|28033.4|28023.9|28018.9|28050.4|28045.4|28014.4|28009.4|796
1620977400000|2021-05-14 07:30:00|28024.4|28019.4|28021.4|28016.4|28026.4|28021.4|28009.4|28004.4|586
1620977700000|2021-05-14 07:35:00|28020.9|28015.9|28033.4|28028.4|28034.4|28029.4|28017.4|28012.4|717
1620978000000|2021-05-14 07:40:00|28033.9|28028.9|28022.4|28017.4|28034.4|28029.4|28020.9|28015.9|443
1620978300000|2021-05-14 07:45:00|28021.9|28016.9|28030.4|28025.4|28037.9|28032.9|28013.4|28008.4|743
1620978600000|2021-05-14 07:50:00|28029.9|28024.9|28022.4|28017.4|28033.9|28028.9|28015.4|28010.4|845
1620978900000|2021-05-14 07:55:00|28021.9|28016.9|28014.4|28009.4|28025.9|28020.9|28010.9|28005.9|1003
1620979200000|2021-05-14 08:00:00|28003.2|27998.2|28013.2|28008.2|28016.2|28011.2|27988.2|27983.2|807
1620979500000|2021-05-14 08:05:00|28011.7|28006.7|28000.2|27995.2|28022.2|28017.2|27993.2|27988.2|963
1620979800000|2021-05-14 08:10:00|27999.7|27994.7|28018.2|28013.2|28022.7|28017.7|27992.2|27987.2|835
1620980100000|2021-05-14 08:15:00|28017.7|28012.7|28040.2|28035.2|28041.7|28036.7|28010.2|28005.2|664
1620980400000|2021-05-14 08:20:00|28040.7|28035.7|28049.7|28044.7|28060.7|28055.7|28040.7|28035.7|596
1620980700000|2021-05-14 08:25:00|28050.2|28045.2|28035.2|28030.2|28055.7|28050.7|28028.2|28023.2|982
1620981000000|2021-05-14 08:30:00|28059.9|28029.9|28074.8|28044.8|28079.6|28049.6|28059.6|28029.6|0
1620981300000|2021-05-14 08:35:00|28074.5|28044.5|28092.2|28062.2|28092.2|28062.2|28073.6|28043.6|0
1620981600000|2021-05-14 08:40:00|28091.9|28061.9|28079.1|28049.1|28092.2|28062.2|28077.9|28047.9|0
1620981900000|2021-05-14 08:45:00|28078.8|28048.8|28083.4|28053.4|28094.1|28064.1|28073.9|28043.9|0
1620982200000|2021-05-14 08:50:00|28087|28057|28084.2|28054.2|28099.7|28069.7|28082.7|28052.7|0
1620982500000|2021-05-14 08:55:00|28083.9|28053.9|28084.3|28054.3|28089.2|28059.2|28080.6|28050.6|0
1620982800000|2021-05-14 09:00:00|28085.5|28055.5|28085.3|28055.3|28093.1|28063.1|28083.4|28053.4|0
1620983100000|2021-05-14 09:05:00|28084.8|28054.8|28087.4|28057.4|28093.9|28063.9|28082.6|28052.6|0
1620983400000|2021-05-14 09:10:00|28087.7|28057.7|28098.6|28068.6|28106.4|28076.4|28087.7|28057.7|0
1620983700000|2021-05-14 09:15:00|28064.7|28056.7|28069.2|28061.2|28092.2|28084.2|28064.7|28056.7|618
1620984000000|2021-05-14 09:20:00|28070.7|28062.7|28049.2|28041.2|28071.7|28063.7|28047.7|28039.7|79
1620984300000|2021-05-14 09:25:00|28048.7|28040.7|28047.7|28039.7|28059.7|28051.7|28045.2|28037.2|53
1620984600000|2021-05-14 09:30:00|28048.2|28040.2|28053.7|28045.7|28057.7|28049.7|28042.2|28034.2|40
1620984900000|2021-05-14 09:35:00|28053.2|28045.2|28045.7|28037.7|28053.2|28045.2|28040.2|28032.2|56
1620985200000|2021-05-14 09:40:00|28043.2|28035.2|28051.2|28043.2|28053.2|28045.2|28038.7|28030.7|76
1620985500000|2021-05-14 09:45:00|28052.7|28044.7|28051.2|28043.2|28054.2|28046.2|28046.2|28038.2|64
1620985800000|2021-05-14 09:50:00|28050.7|28042.7|28043.7|28035.7|28050.7|28042.7|28040.7|28032.7|24
1620986100000|2021-05-14 09:55:00|28044.2|28036.2|28039.7|28031.7|28046.2|28038.2|28034.2|28026.2|51
1620986400000|2021-05-14 10:00:00|28040.2|28032.2|28057.2|28049.2|28061.7|28053.7|28036.7|28028.7|128
1620986700000|2021-05-14 10:05:00|28054.7|28046.7|28043.2|28035.2|28058.7|28050.7|28043.2|28035.2|43
1620987000000|2021-05-14 10:10:00|28043.7|28035.7|28043.2|28035.2|28053.2|28045.2|28040.2|28032.2|54
1620987300000|2021-05-14 10:15:00|28042.7|28034.7|28041.7|28033.7|28048.7|28040.7|28039.7|28031.7|44
1620987600000|2021-05-14 10:20:00|28042.2|28034.2|28044.2|28036.2|28050.2|28042.2|28041.7|28033.7|25
1620987900000|2021-05-14 10:25:00|28044.7|28036.7|28047.2|28039.2|28048.7|28040.7|28042.2|28034.2|14
1620988200000|2021-05-14 10:30:00|28046.7|28038.7|28047.2|28039.2|28058.2|28050.2|28044.7|28036.7|54
1620988500000|2021-05-14 10:35:00|28046.7|28038.7|28046.2|28038.2|28048.7|28040.7|28040.2|28032.2|54
1620988800000|2021-05-14 10:40:00|28046.7|28038.7|28051.2|28043.2|28056.2|28048.2|28046.7|28038.7|25
1620989100000|2021-05-14 10:45:00|28050.7|28042.7|28065.2|28057.2|28065.7|28057.7|28049.2|28041.2|39
1620989400000|2021-05-14 10:50:00|28064.7|28056.7|28068.7|28060.7|28070.7|28062.7|28060.7|28052.7|42
1620989700000|2021-05-14 10:55:00|28069.2|28061.2|28065.7|28057.7|28075.7|28067.7|28063.2|28055.2|81
1620990000000|2021-05-14 11:00:00|28063.7|28055.7|28071.2|28063.2|28075.2|28067.2|28050.7|28042.7|121
1620990300000|2021-05-14 11:05:00|28070.2|28062.2|28079.2|28071.2|28083.7|28075.7|28062.2|28054.2|67
1620990600000|2021-05-14 11:10:00|28078.7|28070.7|28074.2|28066.2|28078.7|28070.7|28067.7|28059.7|111
1620990900000|2021-05-14 11:15:00|28073.7|28065.7|28065.7|28057.7|28073.7|28065.7|28063.2|28055.2|89
1620991200000|2021-05-14 11:20:00|28066.7|28058.7|28057.7|28049.7|28071.2|28063.2|28057.7|28049.7|60
1620991500000|2021-05-14 11:25:00|28057.2|28049.2|28062.2|28054.2|28063.2|28055.2|28050.2|28042.2|101
1620991800000|2021-05-14 11:30:00|28063.7|28055.7|28065.2|28057.2|28076.7|28068.7|28059.2|28051.2|70
1620992100000|2021-05-14 11:35:00|28064.7|28056.7|28061.7|28053.7|28065.7|28057.7|28055.2|28047.2|75
1620992400000|2021-05-14 11:40:00|28062.2|28054.2|28082.2|28074.2|28084.2|28076.2|28059.2|28051.2|50
1620992700000|2021-05-14 11:45:00|28081.7|28073.7|28070.2|28062.2|28081.7|28073.7|28070.2|28062.2|42
1620993000000|2021-05-14 11:50:00|28070.7|28062.7|28069.7|28061.7|28078.2|28070.2|28063.2|28055.2|32
1620993300000|2021-05-14 11:55:00|28070.2|28062.2|28063.2|28055.2|28073.2|28065.2|28063.2|28055.2|80
1620993600000|2021-05-14 12:00:00|28063.7|28055.7|28065.7|28057.7|28073.2|28065.2|28063.7|28055.7|81
1620993900000|2021-05-14 12:05:00|28066.2|28058.2|28065.2|28057.2|28067.2|28059.2|28057.7|28049.7|49
1620994200000|2021-05-14 12:10:00|28064.7|28056.7|28058.7|28050.7|28070.7|28062.7|28058.7|28050.7|68
1620994500000|2021-05-14 12:15:00|28058.2|28050.2|28067.7|28059.7|28072.7|28064.7|28058.2|28050.2|130
1620994800000|2021-05-14 12:20:00|28067.2|28059.2|28070.2|28062.2|28072.2|28064.2|28061.2|28053.2|91
1620995100000|2021-05-14 12:25:00|28069.7|28061.7|28054.7|28046.7|28070.2|28062.2|28054.7|28046.7|42
1620995400000|2021-05-14 12:30:00|28054.2|28046.2|28031.2|28023.2|28064.7|28056.7|28019.2|28011.2|310
1620995700000|2021-05-14 12:35:00|28030.7|28022.7|28025.7|28017.7|28035.2|28027.2|28007.7|27999.7|160
1620996000000|2021-05-14 12:40:00|28026.2|28018.2|28032.7|28024.7|28034.2|28026.2|28017.7|28009.7|70
1620996300000|2021-05-14 12:45:00|28032.2|28024.2|28042.2|28034.2|28049.2|28041.2|28030.2|28022.2|89
1620996600000|2021-05-14 12:50:00|28042.7|28034.7|28050.2|28042.2|28052.7|28044.7|28031.7|28023.7|49
1620996900000|2021-05-14 12:55:00|28049.7|28041.7|28048.7|28040.7|28063.7|28055.7|28048.7|28040.7|98
1620997200000|2021-05-14 13:00:00|28050.2|28042.2|28058.2|28050.2|28061.2|28053.2|28043.7|28035.7|50
1620997500000|2021-05-14 13:05:00|28058.7|28050.7|28061.2|28053.2|28066.2|28058.2|28046.7|28038.7|81
1620997800000|2021-05-14 13:10:00|28059.2|28051.2|28061.7|28053.7|28069.7|28061.7|28051.7|28043.7|68
1620998100000|2021-05-14 13:15:00|28062.2|28054.2|28059.2|28051.2|28072.2|28064.2|28055.7|28047.7|72
1620998400000|2021-05-14 13:20:00|28058.7|28050.7|28077.7|28069.7|28088.2|28080.2|28058.7|28050.7|120
1620998700000|2021-05-14 13:25:00|28078.2|28070.2|28067.7|28059.7|28081.2|28073.2|28061.7|28053.7|88
1620999000000|2021-05-14 13:30:00|28068.2|28060.2|28065.2|28057.2|28082.7|28074.7|28043.2|28035.2|333
1620999300000|2021-05-14 13:35:00|28065.7|28057.7|28057.7|28049.7|28073.7|28065.7|28055.2|28047.2|183
1620999600000|2021-05-14 13:40:00|28058.2|28050.2|28055.2|28047.2|28075.2|28067.2|28044.2|28036.2|185
1620999900000|2021-05-14 13:45:00|28056.7|28048.7|28056.2|28048.2|28072.2|28064.2|28052.2|28044.2|182
1621000200000|2021-05-14 13:50:00|28056.7|28048.7|28083.2|28075.2|28087.2|28079.2|28049.7|28041.7|157
1621000500000|2021-05-14 13:55:00|28082.7|28074.7|28114.2|28106.2|28114.7|28106.7|28079.7|28071.7|309
1621000800000|2021-05-14 14:00:00|28113.2|28105.2|28108.2|28100.2|28126.7|28118.7|28101.2|28093.2|350
1621001100000|2021-05-14 14:05:00|28107.7|28099.7|28093.7|28085.7|28114.2|28106.2|28084.7|28076.7|221
1621001400000|2021-05-14 14:10:00|28094.2|28086.2|28117.2|28109.2|28119.2|28111.2|28093.7|28085.7|122
1621001700000|2021-05-14 14:15:00|28117.7|28109.7|28122.2|28114.2|28123.7|28115.7|28107.7|28099.7|152
1621002000000|2021-05-14 14:20:00|28122.7|28114.7|28127.2|28119.2|28139.2|28131.2|28122.2|28114.2|349
1621002300000|2021-05-14 14:25:00|28127.7|28119.7|28112.7|28104.7|28143.7|28135.7|28112.7|28104.7|242
1621002600000|2021-05-14 14:30:00|28111.7|28103.7|28141.2|28133.2|28141.7|28133.7|28111.7|28103.7|190
1621002900000|2021-05-14 14:35:00|28141.7|28133.7|28124.2|28116.2|28141.7|28133.7|28120.2|28112.2|114
1621003200000|2021-05-14 14:40:00|28124.7|28116.7|28118.2|28110.2|28133.7|28125.7|28115.7|28107.7|129
1621003500000|2021-05-14 14:45:00|28118.7|28110.7|28139.7|28131.7|28140.7|28132.7|28118.7|28110.7|111
1621003800000|2021-05-14 14:50:00|28140.2|28132.2|28149.7|28141.7|28152.7|28144.7|28138.7|28130.7|206
1621004100000|2021-05-14 14:55:00|28150.2|28142.2|28164.2|28156.2|28164.7|28156.7|28143.2|28135.2|174
1621004400000|2021-05-14 15:00:00|28163.7|28155.7|28152.7|28144.7|28167.7|28159.7|28141.7|28133.7|267
1621004700000|2021-05-14 15:05:00|28153.2|28145.2|28160.2|28152.2|28170.2|28162.2|28152.7|28144.7|196
1621005000000|2021-05-14 15:10:00|28160.7|28152.7|28190.7|28182.7|28197.7|28189.7|28159.7|28151.7|327
1621005300000|2021-05-14 15:15:00|28191.2|28183.2|28196.7|28188.7|28199.7|28191.7|28190.2|28182.2|214
1621005600000|2021-05-14 15:20:00|28197.2|28189.2|28199.2|28191.2|28202.2|28194.2|28189.7|28181.7|235
1621005900000|2021-05-14 15:25:00|28199.7|28191.7|28197.7|28189.7|28202.7|28194.7|28187.7|28179.7|154
1621006200000|2021-05-14 15:30:00|28198.2|28190.2|28188.7|28180.7|28198.2|28190.2|28185.7|28177.7|126
1621006500000|2021-05-14 15:35:00|28188.2|28180.2|28200.2|28192.2|28202.2|28194.2|28186.2|28178.2|130
1621006800000|2021-05-14 15:40:00|28200.7|28192.7|28188.7|28180.7|28207.2|28199.2|28179.7|28171.7|138
1621007100000|2021-05-14 15:45:00|28189.2|28181.2|28194.2|28186.2|28205.7|28197.7|28189.2|28181.2|87
1621007400000|2021-05-14 15:50:00|28194.7|28186.7|28191.2|28183.2|28197.2|28189.2|28187.7|28179.7|29
1621007700000|2021-05-14 15:55:00|28191.7|28183.7|28198.2|28190.2|28198.7|28190.7|28190.2|28182.2|44
1621008000000|2021-05-14 16:00:00|28198.7|28190.7|28198.2|28190.2|28208.2|28200.2|28195.2|28187.2|61
1621008300000|2021-05-14 16:05:00|28198.7|28190.7|28192.2|28184.2|28204.7|28196.7|28189.2|28181.2|54
1621008600000|2021-05-14 16:10:00|28192.7|28184.7|28197.7|28189.7|28200.7|28192.7|28191.7|28183.7|36
1621008900000|2021-05-14 16:15:00|28198.2|28190.2|28206.7|28198.7|28207.7|28199.7|28194.2|28186.2|64
1621009200000|2021-05-14 16:20:00|28207.2|28199.2|28207.7|28199.7|28215.2|28207.2|28206.2|28198.2|89
1621009500000|2021-05-14 16:25:00|28209.2|28201.2|28212.2|28204.2|28220.7|28212.7|28207.7|28199.7|123
1621009800000|2021-05-14 16:30:00|28212.7|28204.7|28204.7|28196.7|28215.7|28207.7|28201.7|28193.7|51
1621010100000|2021-05-14 16:35:00|28205.2|28197.2|28192.2|28184.2|28205.2|28197.2|28188.7|28180.7|43
1621010400000|2021-05-14 16:40:00|28192.7|28184.7|28188.2|28180.2|28196.2|28188.2|28186.2|28178.2|89
1621010700000|2021-05-14 16:45:00|28187.7|28179.7|28190.2|28182.2|28190.2|28182.2|28179.7|28171.7|79
1621011000000|2021-05-14 16:50:00|28190.7|28182.7|28192.7|28184.7|28197.7|28189.7|28189.2|28181.2|68
1621011300000|2021-05-14 16:55:00|28193.2|28185.2|28183.7|28175.7|28193.7|28185.7|28182.7|28174.7|108
1621011600000|2021-05-14 17:00:00|28184.2|28176.2|28182.7|28174.7|28192.2|28184.2|28180.2|28172.2|52
1621011900000|2021-05-14 17:05:00|28183.2|28175.2|28181.7|28173.7|28183.2|28175.2|28172.2|28164.2|53
1621012200000|2021-05-14 17:10:00|28182.2|28174.2|28183.7|28175.7|28184.7|28176.7|28177.2|28169.2|27
1621012500000|2021-05-14 17:15:00|28183.2|28175.2|28183.2|28175.2|28184.2|28176.2|28178.2|28170.2|15
1621012800000|2021-05-14 17:20:00|28183.7|28175.7|28190.2|28182.2|28193.2|28185.2|28183.2|28175.2|29
1621013100000|2021-05-14 17:25:00|28189.7|28181.7|28195.2|28187.2|28196.7|28188.7|28188.2|28180.2|22
1621013400000|2021-05-14 17:30:00|28195.7|28187.7|28189.2|28181.2|28198.2|28190.2|28181.2|28173.2|43
1621013700000|2021-05-14 17:35:00|28189.7|28181.7|28190.2|28182.2|28193.7|28185.7|28187.2|28179.2|8
1621014000000|2021-05-14 17:40:00|28189.7|28181.7|28193.7|28185.7|28199.7|28191.7|28188.7|28180.7|58
1621014300000|2021-05-14 17:45:00|28193.2|28185.2|28196.7|28188.7|28196.7|28188.7|28187.7|28179.7|11
1621014600000|2021-05-14 17:50:00|28196.2|28188.2|28197.7|28189.7|28202.2|28194.2|28194.7|28186.7|29
1621014900000|2021-05-14 17:55:00|28198.2|28190.2|28199.2|28191.2|28205.2|28197.2|28197.2|28189.2|21
1621015200000|2021-05-14 18:00:00|28199.7|28191.7|28192.7|28184.7|28200.7|28192.7|28190.2|28182.2|60
1621015500000|2021-05-14 18:05:00|28193.7|28185.7|28194.7|28186.7|28198.2|28190.2|28192.2|28184.2|21
1621015800000|2021-05-14 18:10:00|28194.2|28186.2|28212.2|28204.2|28215.2|28207.2|28193.7|28185.7|42
1621016100000|2021-05-14 18:15:00|28212.7|28204.7|28210.2|28202.2|28213.2|28205.2|28207.7|28199.7|16
1621016400000|2021-05-14 18:20:00|28209.7|28201.7|28204.2|28196.2|28210.7|28202.7|28198.2|28190.2|23
1621016700000|2021-05-14 18:25:00|28204.7|28196.7|28203.7|28195.7|28207.7|28199.7|28200.7|28192.7|16
1621017000000|2021-05-14 18:30:00|28204.2|28196.2|28208.2|28200.2|28213.7|28205.7|28204.2|28196.2|25
1621017300000|2021-05-14 18:35:00|28207.7|28199.7|28218.7|28210.7|28220.2|28212.2|28203.7|28195.7|39
1621017600000|2021-05-14 18:40:00|28219.2|28211.2|28223.7|28215.7|28226.7|28218.7|28217.2|28209.2|67
1621017900000|2021-05-14 18:45:00|28224.2|28216.2|28227.2|28219.2|28227.7|28219.7|28221.2|28213.2|82
1621018200000|2021-05-14 18:50:00|28227.7|28219.7|28227.7|28219.7|28228.2|28220.2|28222.2|28214.2|98
1621018500000|2021-05-14 18:55:00|28228.2|28220.2|28233.7|28203.7|28233.7|28220.2|28220.7|28203.7|196
1621018800000|2021-05-14 19:00:00|28233.8|28203.8|28224.6|28194.6|28235.2|28205.2|28218.7|28188.7|0
1621019100000|2021-05-14 19:05:00|28224.5|28194.5|28218|28188|28225.3|28195.3|28215.7|28185.7|0
1621019400000|2021-05-14 19:10:00|28218.3|28188.3|28228|28198|28230.1|28200.1|28218|28188|0
1621019700000|2021-05-14 19:15:00|28228.3|28198.3|28230.1|28200.1|28243.5|28213.5|28228|28198|0
1621020000000|2021-05-14 19:20:00|28230.3|28200.3|28225.3|28195.3|28234.5|28204.5|28224.2|28194.2|0
1621020300000|2021-05-14 19:25:00|28225.5|28195.5|28226.7|28196.7|28227.9|28197.9|28214.2|28184.2|0
1621020600000|2021-05-14 19:30:00|28226.5|28196.5|28204.8|28174.8|28227.6|28197.6|28199.9|28169.9|0
1621020900000|2021-05-14 19:35:00|28205.1|28175.1|28209.8|28179.8|28215.3|28185.3|28204.8|28174.8|0
1621021200000|2021-05-14 19:40:00|28209.7|28179.7|28211.1|28181.1|28214.5|28184.5|28207.8|28177.8|0
1621021500000|2021-05-14 19:45:00|28210.9|28180.9|28213.9|28183.9|28219.6|28189.6|28208.3|28178.3|0
1621021800000|2021-05-14 19:50:00|28213|28183|28231.4|28201.4|28231.7|28201.7|28205.9|28175.9|0
1621022100000|2021-05-14 19:55:00|28231.2|28201.2|28226.8|28196.8|28243.3|28213.3|28218.6|28188.6|0
1621022400000|2021-05-14 20:00:00|28230.4|28200.4|28257.2|28227.2|28260|28230|28228|28198|0
1621022700000|2021-05-14 20:05:00|28256|28226|28259.2|28229.2|28265.4|28235.4|28256|28226|0
1621023000000|2021-05-14 20:10:00|28259.8|28229.8|28252.8|28222.8|28261.6|28231.6|28249.2|28219.2|0
1621023300000|2021-05-14 20:15:00|28252.7|28222.7|28250.8|28220.8|28253.3|28223.3|28249.2|28219.2|0
1621023600000|2021-05-14 20:20:00|28250.4|28220.4|28251|28221|28251.8|28221.8|28249.1|28219.1|0
1621023900000|2021-05-14 20:25:00|28251.5|28221.5|28249.4|28219.4|28252|28222|28249.1|28219.1|0
1621024200000|2021-05-14 20:30:00|28251.2|28221.2|28253.5|28223.5|28255.9|28225.9|28246.5|28216.5|0
1621024500000|2021-05-14 20:35:00|28254.7|28224.7|28246.5|28216.5|28258.4|28228.4|28245.3|28215.3|0
1621024800000|2021-05-14 20:40:00|28245.3|28215.3|28242.5|28212.5|28246.5|28216.5|28241.3|28211.3|0
1621025100000|2021-05-14 20:45:00|28243.6|28213.6|28243.6|28213.6|28246|28216|28241.3|28211.3|0
1621025400000|2021-05-14 20:50:00|28242.5|28212.5|28250.2|28220.2|28250.2|28220.2|28242.5|28212.5|0
1621025700000|2021-05-14 20:55:00|28249|28219|28246.8|28216.8|28250.2|28220.2|28244.2|28214.2|0
1621202400000|2021-05-16 22:00:00|28232.6|28202.6|28233.8|28203.8|28236.1|28206.1|28220.3|28190.3|0
1621202700000|2021-05-16 22:05:00|28232.7|28202.7|28249|28219|28249|28219|28232.7|28202.7|0
1621203000000|2021-05-16 22:10:00|28248.3|28218.3|28258.5|28228.5|28258.5|28228.5|28243.1|28213.1|0
1621203300000|2021-05-16 22:15:00|28257.9|28227.9|28251.6|28221.6|28264.4|28234.4|28247.9|28217.9|0
1621203600000|2021-05-16 22:20:00|28252.2|28222.2|28248.1|28218.1|28256.9|28226.9|28244.5|28214.5|0
1621203900000|2021-05-16 22:25:00|28247.5|28217.5|28235.8|28205.8|28248.7|28218.7|28235.2|28205.2|0
1621204200000|2021-05-16 22:30:00|28236.4|28206.4|28223|28193|28239.9|28209.9|28220.6|28190.6|0
1621204500000|2021-05-16 22:35:00|28222.4|28192.4|28223.4|28193.4|28230.5|28200.5|28221.8|28191.8|0
1621204800000|2021-05-16 22:40:00|28224.6|28194.6|28229.2|28199.2|28229.7|28199.7|28222.2|28192.2|0
1621205100000|2021-05-16 22:45:00|28228.5|28198.5|28226.8|28196.8|28230.3|28200.3|28225.6|28195.6|0
1621205400000|2021-05-16 22:50:00|28225.6|28195.6|28226.8|28196.8|28226.8|28196.8|28223.3|28193.3|0
1621205700000|2021-05-16 22:55:00|28227.4|28197.4|28218.5|28188.5|28228|28198|28217.4|28187.4|0
1621206000000|2021-05-16 23:00:00|28219.7|28189.7|28223.3|28193.3|28224.4|28194.4|28211.5|28181.5|0
1621206300000|2021-05-16 23:05:00|28222.6|28192.6|28226.3|28196.3|28230.3|28200.3|28222.1|28192.1|0
1621206600000|2021-05-16 23:10:00|28227.5|28197.5|28226.3|28196.3|28231|28201|28226.3|28196.3|0
1621206900000|2021-05-16 23:15:00|28225.1|28195.1|28211.8|28181.8|28225.1|28195.1|28208.2|28178.2|0
1621207200000|2021-05-16 23:20:00|28213|28183|28212.4|28182.4|28216.3|28186.3|28206.5|28176.5|0
1621207500000|2021-05-16 23:25:00|28212.1|28182.1|28210.8|28180.8|28215.6|28185.6|28208.3|28178.3|0
1621207800000|2021-05-16 23:30:00|28211.4|28181.4|28205.3|28175.3|28213.2|28183.2|28202.3|28172.3|0
1621208100000|2021-05-16 23:35:00|28204.1|28174.1|28210.5|28180.5|28210.5|28180.5|28202.9|28172.9|0
1621208400000|2021-05-16 23:40:00|28209.3|28179.3|28211.6|28181.6|28217|28187|28208.7|28178.7|0
1621208700000|2021-05-16 23:45:00|28212.3|28182.3|28205.1|28175.1|28212.3|28182.3|28202.7|28172.7|0
1621209000000|2021-05-16 23:50:00|28205.7|28175.7|28210.4|28180.4|28216.3|28186.3|28202.2|28172.2|0
1621209300000|2021-05-16 23:55:00|28211.6|28181.6|28206.9|28176.9|28211.6|28181.6|28202.2|28172.2|0
1621209600000|2021-05-17 00:00:00|28207.4|28177.4|28189.1|28159.1|28211.6|28181.6|28187.3|28157.3|0
1621209900000|2021-05-17 00:05:00|28187.9|28157.9|28193.9|28163.9|28195|28165|28187.9|28157.9|0
1621210200000|2021-05-17 00:10:00|28193.3|28163.3|28175.3|28145.3|28193.3|28163.3|28170|28140|0
1621210500000|2021-05-17 00:15:00|28174.7|28144.7|28174.4|28144.4|28178.3|28148.3|28155.2|28125.2|0
1621210800000|2021-05-17 00:20:00|28173.9|28143.9|28164.6|28134.6|28174.8|28144.8|28161.4|28131.4|0
1621211100000|2021-05-17 00:25:00|28164.8|28134.8|28145.1|28115.1|28165.1|28135.1|28140.8|28110.8|0
1621211400000|2021-05-17 00:30:00|28145.4|28115.4|28143.7|28113.7|28149.8|28119.8|28135.4|28105.4|0
1621211700000|2021-05-17 00:35:00|28143.4|28113.4|28130.9|28100.9|28149.2|28119.2|28126.8|28096.8|0
1621212000000|2021-05-17 00:40:00|28131.2|28101.2|28135.6|28105.6|28139.3|28109.3|28123.6|28093.6|0
1621212300000|2021-05-17 00:45:00|28135|28105|28150.2|28120.2|28150.8|28120.8|28130.4|28100.4|0
1621212600000|2021-05-17 00:50:00|28149.6|28119.6|28146.1|28116.1|28156.1|28126.1|28145.6|28115.6|0
1621212900000|2021-05-17 00:55:00|28145.6|28115.6|28146.7|28116.7|28156.1|28126.1|28145.2|28115.2|0
1621213200000|2021-05-17 01:00:00|28147|28117|28144.8|28114.8|28156.1|28126.1|28134.3|28104.3|0
1621213500000|2021-05-17 01:05:00|28144.2|28114.2|28183.6|28153.6|28183.6|28153.6|28140.4|28110.4|0
1621213800000|2021-05-17 01:10:00|28183.9|28153.9|28194.8|28164.8|28195.4|28165.4|28183.9|28153.9|0
1621214100000|2021-05-17 01:15:00|28199.4|28169.4|28084.2|28079.2|28199.4|28182.7|28058.7|28053.7|2903
1621214400000|2021-05-17 01:20:00|28083.7|28078.7|28061.7|28056.7|28099.2|28094.2|28048.2|28043.2|1376
1621214700000|2021-05-17 01:25:00|28062.2|28057.2|28084.2|28079.2|28091.7|28086.7|28058.2|28053.2|901
1621215000000|2021-05-17 01:30:00|28083.7|28078.7|28176.2|28171.2|28195.2|28190.2|28069.2|28064.2|5986
1621215300000|2021-05-17 01:35:00|28177.2|28172.2|28234.7|28229.7|28235.2|28230.2|28126.2|28121.2|4542
1621215600000|2021-05-17 01:40:00|28236.7|28231.7|28144.2|28139.2|28243.2|28238.2|28135.2|28130.2|3529
1621215900000|2021-05-17 01:45:00|28144.7|28139.7|28203.2|28198.2|28208.7|28203.7|28144.7|28139.7|2197
1621216200000|2021-05-17 01:50:00|28204.2|28199.2|28230.7|28225.7|28262.7|28257.7|28181.2|28176.2|3639
1621216500000|2021-05-17 01:55:00|28232.2|28227.2|28179.2|28174.2|28235.2|28230.2|28156.7|28151.7|2309
1621216800000|2021-05-17 02:00:00|28175.2|28170.2|28157.2|28152.2|28204.2|28199.2|28132.2|28127.2|2560
1621217100000|2021-05-17 02:05:00|28158.2|28153.2|28181.2|28176.2|28191.2|28186.2|28149.2|28144.2|1063
1621217400000|2021-05-17 02:10:00|28180.7|28175.7|28183.2|28178.2|28221.2|28216.2|28180.7|28175.7|1444
1621217700000|2021-05-17 02:15:00|28185.2|28180.2|28147.2|28142.2|28192.2|28187.2|28127.2|28122.2|1689
1621218000000|2021-05-17 02:20:00|28148.2|28143.2|28088.2|28083.2|28163.2|28158.2|28083.7|28078.7|2201
1621218300000|2021-05-17 02:25:00|28087.7|28082.7|28076.2|28071.2|28103.7|28098.7|28065.7|28060.7|1531
1621218600000|2021-05-17 02:30:00|28075.2|28070.2|28088.7|28083.7|28105.7|28100.7|28040.7|28035.7|2061
1621218900000|2021-05-17 02:35:00|28086.2|28081.2|28108.2|28103.2|28141.2|28136.2|28076.2|28071.2|1549
1621219200000|2021-05-17 02:40:00|28107.7|28102.7|28122.7|28117.7|28132.7|28127.7|28102.2|28097.2|972
1621219500000|2021-05-17 02:45:00|28123.7|28118.7|28151.7|28146.7|28167.2|28162.2|28119.2|28114.2|1303
1621219800000|2021-05-17 02:50:00|28152.2|28147.2|28122.7|28117.7|28169.7|28164.7|28115.2|28110.2|979
1621220100000|2021-05-17 02:55:00|28122.2|28117.2|28154.7|28149.7|28166.7|28161.7|28119.2|28114.2|920
1621220400000|2021-05-17 03:00:00|28155.2|28150.2|28156.7|28151.7|28160.7|28155.7|28129.7|28124.7|729
1621220700000|2021-05-17 03:05:00|28155.7|28150.7|28136.2|28131.2|28190.2|28185.2|28129.2|28124.2|1399
1621221000000|2021-05-17 03:10:00|28136.7|28131.7|28131.2|28126.2|28151.7|28146.7|28123.2|28118.2|694
1621221300000|2021-05-17 03:15:00|28131.7|28126.7|28139.7|28134.7|28151.7|28146.7|28127.2|28122.2|570
1621221600000|2021-05-17 03:20:00|28140.7|28135.7|28130.7|28125.7|28144.7|28139.7|28116.7|28111.7|740
1621221900000|2021-05-17 03:25:00|28130.2|28125.2|28115.7|28110.7|28135.2|28130.2|28104.2|28099.2|636
1621222200000|2021-05-17 03:30:00|28116.2|28111.2|28129.7|28124.7|28130.7|28125.7|28103.7|28098.7|518
1621222500000|2021-05-17 03:35:00|28130.2|28125.2|28113.2|28108.2|28131.2|28126.2|28110.2|28105.2|338
1621222800000|2021-05-17 03:40:00|28113.7|28108.7|28128.7|28123.7|28132.7|28127.7|28103.7|28098.7|632
1621223100000|2021-05-17 03:45:00|28128.2|28123.2|28124.2|28119.2|28129.7|28124.7|28118.2|28113.2|278
1621223400000|2021-05-17 03:50:00|28123.7|28118.7|28117.2|28112.2|28132.2|28127.2|28114.2|28109.2|323
1621223700000|2021-05-17 03:55:00|28116.7|28111.7|28115.2|28110.2|28123.2|28118.2|28101.2|28096.2|563
1621224000000|2021-05-17 04:00:00|28122.2|28092.2|28115.7|28085.7|28127.2|28097.2|28114.8|28084.8|0
1621224300000|2021-05-17 04:05:00|28115.4|28085.4|28122.1|28092.1|28127.3|28097.3|28115.4|28085.4|0
1621224600000|2021-05-17 04:10:00|28121.5|28091.5|28162.9|28132.9|28172.2|28142.2|28118|28088|0
1621224900000|2021-05-17 04:15:00|28162.3|28132.3|28173.7|28143.7|28174.3|28144.3|28162.3|28132.3|0
1621225200000|2021-05-17 04:20:00|28173.1|28143.1|28168.8|28138.8|28174.3|28144.3|28167.9|28137.9|0
1621225500000|2021-05-17 04:25:00|28169.1|28139.1|28164.8|28134.8|28172.8|28142.8|28164.2|28134.2|0
1621225800000|2021-05-17 04:30:00|28164.2|28134.2|28175.7|28145.7|28176.2|28146.2|28160.1|28130.1|0
1621226100000|2021-05-17 04:35:00|28179.2|28149.2|28180.4|28150.4|28184.5|28154.5|28175.3|28145.3|0
1621226400000|2021-05-17 04:40:00|28180.7|28150.7|28184.1|28154.1|28198.6|28168.6|28176.6|28146.6|0
1621226700000|2021-05-17 04:45:00|28184.4|28154.4|28169.2|28139.2|28185.3|28155.3|28168.6|28138.6|0
1621227000000|2021-05-17 04:50:00|28169.5|28139.5|28176.1|28146.1|28182.4|28152.4|28169.2|28139.2|0
1621227300000|2021-05-17 04:55:00|28175.5|28145.5|28178.4|28148.4|28180.5|28150.5|28170.9|28140.9|0
1621227600000|2021-05-17 05:00:00|28178.7|28148.7|28145.2|28140.2|28179|28153.2|28123.2|28118.2|1052
1621227900000|2021-05-17 05:05:00|28144.7|28139.7|28185.7|28180.7|28188.7|28183.7|28141.7|28136.7|1155
1621228200000|2021-05-17 05:10:00|28186.7|28181.7|28171.7|28166.7|28204.2|28199.2|28170.2|28165.2|975
1621228500000|2021-05-17 05:15:00|28175.2|28170.2|28161.7|28156.7|28193.2|28188.2|28151.7|28146.7|979
1621228800000|2021-05-17 05:20:00|28162.7|28157.7|28171.7|28166.7|28189.2|28184.2|28161.2|28156.2|569
1621229100000|2021-05-17 05:25:00|28171.2|28166.2|28194.7|28189.7|28195.7|28190.7|28162.2|28157.2|539
1621229400000|2021-05-17 05:30:00|28193.7|28188.7|28178.7|28173.7|28210.7|28205.7|28176.7|28171.7|1105
1621229700000|2021-05-17 05:35:00|28178.2|28173.2|28201.2|28196.2|28206.7|28201.7|28177.2|28172.2|712
1621230000000|2021-05-17 05:40:00|28201.7|28196.7|28187.2|28182.2|28222.2|28217.2|28185.2|28180.2|790
1621230300000|2021-05-17 05:45:00|28186.7|28181.7|28188.7|28183.7|28199.7|28194.7|28169.7|28164.7|763
1621230600000|2021-05-17 05:50:00|28186.7|28181.7|28185.2|28180.2|28194.2|28189.2|28174.7|28169.7|440
1621230900000|2021-05-17 05:55:00|28184.7|28179.7|28166.2|28161.2|28194.7|28189.7|28166.2|28161.2|489
1621231200000|2021-05-17 06:00:00|28165.2|28160.2|28170.2|28165.2|28174.2|28169.2|28155.7|28150.7|625
1621231500000|2021-05-17 06:05:00|28169.7|28164.7|28190.2|28185.2|28194.2|28189.2|28164.7|28159.7|493
1621231800000|2021-05-17 06:10:00|28189.7|28184.7|28220.7|28215.7|28221.7|28216.7|28189.2|28184.2|752
1621232100000|2021-05-17 06:15:00|28220.2|28215.2|28219.2|28214.2|28249.2|28244.2|28212.2|28207.2|1348
1621232400000|2021-05-17 06:20:00|28220.2|28215.2|28228.7|28223.7|28239.7|28234.7|28213.7|28208.7|630
1621232700000|2021-05-17 06:25:00|28228.2|28223.2|28214.7|28209.7|28236.7|28231.7|28205.2|28200.2|649
1621233000000|2021-05-17 06:30:00|28214.2|28209.2|28198.2|28193.2|28222.7|28217.7|28198.2|28193.2|529
1621233300000|2021-05-17 06:35:00|28198.7|28193.7|28207.2|28202.2|28215.2|28210.2|28196.2|28191.2|461
1621233600000|2021-05-17 06:40:00|28206.7|28201.7|28206.2|28201.2|28216.7|28211.7|28197.2|28192.2|466
1621233900000|2021-05-17 06:45:00|28206.7|28201.7|28202.7|28197.7|28211.7|28206.7|28197.2|28192.2|378
1621234200000|2021-05-17 06:50:00|28202.2|28197.2|28230.7|28225.7|28230.7|28225.7|28202.2|28197.2|647
1621234500000|2021-05-17 06:55:00|28229.7|28224.7|28192.7|28187.7|28230.7|28225.7|28191.7|28186.7|567
1621234800000|2021-05-17 07:00:00|28193.7|28188.7|28233.7|28228.7|28234.7|28229.7|28185.7|28180.7|964
1621235100000|2021-05-17 07:05:00|28233.2|28228.2|28232.7|28227.7|28256.2|28251.2|28228.7|28223.7|1256
1621235400000|2021-05-17 07:10:00|28232.2|28227.2|28235.7|28230.7|28251.2|28246.2|28229.7|28224.7|630
1621235700000|2021-05-17 07:15:00|28235.2|28230.2|28209.7|28204.7|28235.2|28230.2|28205.7|28200.7|659
1621236000000|2021-05-17 07:20:00|28210.2|28205.2|28200.7|28195.7|28215.7|28210.7|28199.2|28194.2|452
1621236300000|2021-05-17 07:25:00|28200.2|28195.2|28176.7|28171.7|28203.7|28198.7|28176.7|28171.7|743
1621236600000|2021-05-17 07:30:00|28175.7|28170.7|28161.7|28156.7|28182.7|28177.7|28148.2|28143.2|1040
1621236900000|2021-05-17 07:35:00|28161.2|28156.2|28156.7|28151.7|28176.2|28171.2|28152.2|28147.2|798
1621237200000|2021-05-17 07:40:00|28156.2|28151.2|28155.2|28150.2|28166.2|28161.2|28144.2|28139.2|603
1621237500000|2021-05-17 07:45:00|28155.7|28150.7|28159.7|28154.7|28160.2|28155.2|28139.7|28134.7|654
1621237800000|2021-05-17 07:50:00|28160.2|28155.2|28139.7|28134.7|28161.7|28156.7|28138.2|28133.2|490
1621238100000|2021-05-17 07:55:00|28140.2|28135.2|28146.7|28141.7|28154.7|28149.7|28133.7|28128.7|736
1621238400000|2021-05-17 08:00:00|28127.4|28122.4|28151.9|28146.9|28160.4|28155.4|28124.4|28119.4|841
1621238700000|2021-05-17 08:05:00|28151.4|28146.4|28154.9|28149.9|28163.4|28158.4|28147.4|28142.4|1048
1621239000000|2021-05-17 08:10:00|28153.9|28148.9|28141.9|28136.9|28157.4|28152.4|28126.9|28121.9|834
1621239300000|2021-05-17 08:15:00|28141.4|28136.4|28130.9|28125.9|28146.4|28141.4|28124.4|28119.4|339
1621239600000|2021-05-17 08:20:00|28130.4|28125.4|28157.9|28152.9|28160.9|28155.9|28126.4|28121.4|441
1621239900000|2021-05-17 08:25:00|28156.9|28151.9|28198.9|28193.9|28207.4|28202.4|28144.9|28139.9|978
1621240200000|2021-05-17 08:30:00|28214.8|28184.8|28218.1|28188.1|28231.6|28201.6|28214.8|28184.8|1
1621240500000|2021-05-17 08:35:00|28218.3|28188.3|28223.5|28193.5|28230.9|28200.9|28216.8|28186.8|0
1621240800000|2021-05-17 08:40:00|28223.8|28193.8|28228.4|28198.4|28232.5|28202.5|28218.5|28188.5|0
1621241100000|2021-05-17 08:45:00|28227.9|28197.9|28227.2|28197.2|28232|28202|28221.9|28191.9|0
1621241400000|2021-05-17 08:50:00|28227.8|28197.8|28225.8|28195.8|28236|28206|28225.2|28195.2|0
1621241700000|2021-05-17 08:55:00|28225.5|28195.5|28229|28199|28229.9|28199.9|28224.6|28194.6|0
1621242000000|2021-05-17 09:00:00|28230.2|28200.2|28224.2|28194.2|28233.7|28203.7|28219.5|28189.5|0
1621242300000|2021-05-17 09:05:00|28220.7|28190.7|28222.7|28192.7|28224.8|28194.8|28212.7|28182.7|0
1621242600000|2021-05-17 09:10:00|28223.3|28193.3|28219.4|28189.4|28229.1|28199.1|28218.6|28188.6|0
1621242900000|2021-05-17 09:15:00|28215.9|28185.9|28187.4|28179.4|28215.9|28198.4|28179.4|28171.4|119
1621243200000|2021-05-17 09:20:00|28187.9|28179.9|28202.4|28194.4|28203.9|28195.9|28185.9|28177.9|61
1621243500000|2021-05-17 09:25:00|28201.9|28193.9|28201.9|28193.9|28203.9|28195.9|28192.4|28184.4|91
1621243800000|2021-05-17 09:30:00|28201.4|28193.4|28191.4|28183.4|28201.4|28193.4|28185.4|28177.4|68
1621244100000|2021-05-17 09:35:00|28190.9|28182.9|28183.4|28175.4|28194.9|28186.9|28183.4|28175.4|49
1621244400000|2021-05-17 09:40:00|28183.9|28175.9|28176.9|28168.9|28183.9|28175.9|28173.9|28165.9|61
1621244700000|2021-05-17 09:45:00|28176.4|28168.4|28184.9|28176.9|28190.4|28182.4|28173.9|28165.9|44
1621245000000|2021-05-17 09:50:00|28185.4|28177.4|28177.4|28169.4|28185.4|28177.4|28173.9|28165.9|58
1621245300000|2021-05-17 09:55:00|28176.9|28168.9|28180.9|28172.9|28183.9|28175.9|28175.9|28167.9|25
1621245600000|2021-05-17 10:00:00|28180.4|28172.4|28166.4|28158.4|28182.9|28174.9|28165.9|28157.9|84
1621245900000|2021-05-17 10:05:00|28166.9|28158.9|28168.9|28160.9|28174.4|28166.4|28158.4|28150.4|149
1621246200000|2021-05-17 10:10:00|28165.9|28157.9|28167.4|28159.4|28177.9|28169.9|28162.4|28154.4|45
1621246500000|2021-05-17 10:15:00|28166.9|28158.9|28161.9|28153.9|28166.9|28158.9|28150.9|28142.9|55
1621246800000|2021-05-17 10:20:00|28162.4|28154.4|28150.9|28142.9|28165.4|28157.4|28145.4|28137.4|73
1621247100000|2021-05-17 10:25:00|28151.4|28143.4|28144.9|28136.9|28161.4|28153.4|28141.4|28133.4|41
1621247400000|2021-05-17 10:30:00|28144.4|28136.4|28158.4|28150.4|28161.4|28153.4|28142.4|28134.4|94
1621247700000|2021-05-17 10:35:00|28157.9|28149.9|28152.4|28144.4|28161.4|28153.4|28141.4|28133.4|77
1621248000000|2021-05-17 10:40:00|28151.4|28143.4|28146.4|28138.4|28153.4|28145.4|28143.4|28135.4|51
1621248300000|2021-05-17 10:45:00|28145.9|28137.9|28147.9|28139.9|28149.9|28141.9|28142.4|28134.4|33
1621248600000|2021-05-17 10:50:00|28147.4|28139.4|28138.4|28130.4|28147.4|28139.4|28134.4|28126.4|97
1621248900000|2021-05-17 10:55:00|28138.9|28130.9|28122.9|28114.9|28140.9|28132.9|28121.9|28113.9|140
1621249200000|2021-05-17 11:00:00|28124.4|28116.4|28124.4|28116.4|28130.4|28122.4|28114.4|28106.4|135
1621249500000|2021-05-17 11:05:00|28125.4|28117.4|28134.4|28126.4|28134.4|28126.4|28119.9|28111.9|75
1621249800000|2021-05-17 11:10:00|28134.9|28126.9|28134.9|28126.9|28139.9|28131.9|28129.9|28121.9|66
1621250100000|2021-05-17 11:15:00|28134.4|28126.4|28137.4|28129.4|28143.4|28135.4|28129.4|28121.4|32
1621250400000|2021-05-17 11:20:00|28136.9|28128.9|28121.9|28113.9|28136.9|28128.9|28120.9|28112.9|64
1621250700000|2021-05-17 11:25:00|28120.9|28112.9|28107.9|28099.9|28120.9|28112.9|28091.9|28083.9|177
1621251000000|2021-05-17 11:30:00|28108.9|28100.9|28112.4|28104.4|28117.9|28109.9|28106.9|28098.9|56
1621251300000|2021-05-17 11:35:00|28114.4|28106.4|28116.4|28108.4|28128.4|28120.4|28113.4|28105.4|55
1621251600000|2021-05-17 11:40:00|28117.4|28109.4|28110.9|28102.9|28117.4|28109.4|28102.9|28094.9|38
1621251900000|2021-05-17 11:45:00|28110.4|28102.4|28109.4|28101.4|28112.4|28104.4|28101.9|28093.9|67
1621252200000|2021-05-17 11:50:00|28108.9|28100.9|28104.9|28096.9|28111.4|28103.4|28098.9|28090.9|51
1621252500000|2021-05-17 11:55:00|28105.4|28097.4|28099.9|28091.9|28107.9|28099.9|28098.9|28090.9|42
1621252800000|2021-05-17 12:00:00|28101.9|28093.9|28115.9|28107.9|28118.9|28110.9|28093.9|28085.9|71
1621253100000|2021-05-17 12:05:00|28115.4|28107.4|28114.9|28106.9|28119.4|28111.4|28111.9|28103.9|31
1621253400000|2021-05-17 12:10:00|28114.4|28106.4|28099.9|28091.9|28114.4|28106.4|28096.4|28088.4|67
1621253700000|2021-05-17 12:15:00|28099.4|28091.4|28092.9|28084.9|28100.9|28092.9|28082.4|28074.4|134
1621254000000|2021-05-17 12:20:00|28093.4|28085.4|28103.4|28095.4|28109.9|28101.9|28093.4|28085.4|49
1621254300000|2021-05-17 12:25:00|28104.4|28096.4|28089.9|28081.9|28105.4|28097.4|28076.9|28068.9|114
1621254600000|2021-05-17 12:30:00|28089.4|28081.4|28108.9|28100.9|28108.9|28100.9|28087.9|28079.9|70
1621254900000|2021-05-17 12:35:00|28108.4|28100.4|28124.4|28116.4|28127.4|28119.4|28107.4|28099.4|138
1621255200000|2021-05-17 12:40:00|28123.9|28115.9|28123.4|28115.4|28128.9|28120.9|28120.4|28112.4|37
1621255500000|2021-05-17 12:45:00|28122.9|28114.9|28109.4|28101.4|28126.9|28118.9|28107.9|28099.9|150
1621255800000|2021-05-17 12:50:00|28108.9|28100.9|28117.4|28109.4|28125.4|28117.4|28105.9|28097.9|48
1621256100000|2021-05-17 12:55:00|28116.9|28108.9|28112.4|28104.4|28121.4|28113.4|28108.9|28100.9|29
1621256400000|2021-05-17 13:00:00|28110.4|28102.4|28125.4|28117.4|28135.4|28127.4|28108.9|28100.9|137
1621256700000|2021-05-17 13:05:00|28124.9|28116.9|28143.9|28135.9|28143.9|28135.9|28119.9|28111.9|103
1621257000000|2021-05-17 13:10:00|28144.4|28136.4|28144.9|28136.9|28146.9|28138.9|28132.9|28124.9|80
1621257300000|2021-05-17 13:15:00|28145.4|28137.4|28144.9|28136.9|28155.4|28147.4|28143.4|28135.4|93
1621257600000|2021-05-17 13:20:00|28144.4|28136.4|28148.4|28140.4|28153.9|28145.9|28141.4|28133.4|48
1621257900000|2021-05-17 13:25:00|28147.9|28139.9|28146.4|28138.4|28161.9|28153.9|28143.4|28135.4|60
1621258200000|2021-05-17 13:30:00|28147.9|28139.9|28146.9|28138.9|28164.4|28156.4|28121.4|28113.4|396
1621258500000|2021-05-17 13:35:00|28147.4|28139.4|28167.4|28159.4|28169.4|28161.4|28136.4|28128.4|268
1621258800000|2021-05-17 13:40:00|28166.9|28158.9|28153.9|28145.9|28178.9|28170.9|28149.9|28141.9|245
1621259100000|2021-05-17 13:45:00|28154.4|28146.4|28145.9|28137.9|28173.4|28165.4|28144.9|28136.9|196
1621259400000|2021-05-17 13:50:00|28146.4|28138.4|28126.9|28118.9|28155.4|28147.4|28103.9|28095.9|301
1621259700000|2021-05-17 13:55:00|28126.4|28118.4|28140.4|28132.4|28146.4|28138.4|28119.4|28111.4|129
1621260000000|2021-05-17 14:00:00|28136.9|28128.9|28109.4|28101.4|28141.4|28133.4|28106.9|28098.9|271
1621260300000|2021-05-17 14:05:00|28109.9|28101.9|28126.9|28118.9|28139.4|28131.4|28109.4|28101.4|249
1621260600000|2021-05-17 14:10:00|28127.4|28119.4|28154.4|28146.4|28160.9|28152.9|28123.9|28115.9|236
1621260900000|2021-05-17 14:15:00|28153.4|28145.4|28177.4|28169.4|28181.9|28173.9|28142.9|28134.9|232
1621261200000|2021-05-17 14:20:00|28176.9|28168.9|28180.4|28172.4|28193.9|28185.9|28174.9|28166.9|164
1621261500000|2021-05-17 14:25:00|28180.9|28172.9|28158.9|28150.9|28197.9|28189.9|28157.9|28149.9|166
1621261800000|2021-05-17 14:30:00|28158.4|28150.4|28148.9|28140.9|28175.4|28167.4|28148.4|28140.4|162
1621262100000|2021-05-17 14:35:00|28148.4|28140.4|28188.9|28180.9|28197.9|28189.9|28148.4|28140.4|210
1621262400000|2021-05-17 14:40:00|28189.4|28181.4|28187.4|28179.4|28196.4|28188.4|28179.9|28171.9|117
1621262700000|2021-05-17 14:45:00|28187.9|28179.9|28197.9|28189.9|28197.9|28189.9|28181.4|28173.4|108
1621263000000|2021-05-17 14:50:00|28196.9|28188.9|28198.4|28190.4|28204.4|28196.4|28190.4|28182.4|130
1621263300000|2021-05-17 14:55:00|28198.9|28190.9|28197.4|28189.4|28201.9|28193.9|28180.9|28172.9|143
1621263600000|2021-05-17 15:00:00|28196.9|28188.9|28198.9|28190.9|28208.4|28200.4|28176.4|28168.4|179
1621263900000|2021-05-17 15:05:00|28198.4|28190.4|28190.4|28182.4|28207.9|28199.9|28183.4|28175.4|80
1621264200000|2021-05-17 15:10:00|28189.9|28181.9|28195.4|28187.4|28196.4|28188.4|28170.9|28162.9|114
1621264500000|2021-05-17 15:15:00|28194.9|28186.9|28193.4|28185.4|28208.9|28200.9|28187.4|28179.4|171
1621264800000|2021-05-17 15:20:00|28192.9|28184.9|28206.4|28198.4|28210.4|28202.4|28192.4|28184.4|100
1621265100000|2021-05-17 15:25:00|28206.9|28198.9|28204.4|28196.4|28212.9|28204.9|28199.9|28191.9|125
1621265400000|2021-05-17 15:30:00|28205.4|28197.4|28217.9|28209.9|28219.9|28211.9|28194.4|28186.4|332
1621265700000|2021-05-17 15:35:00|28219.9|28211.9|28210.9|28202.9|28231.9|28223.9|28206.9|28198.9|254
1621266000000|2021-05-17 15:40:00|28210.4|28202.4|28252.4|28244.4|28252.9|28244.9|28209.9|28201.9|302
1621266300000|2021-05-17 15:45:00|28250.9|28242.9|28237.9|28229.9|28261.4|28253.4|28233.4|28225.4|256
1621266600000|2021-05-17 15:50:00|28236.4|28228.4|28219.4|28211.4|28240.9|28232.9|28211.9|28203.9|157
1621266900000|2021-05-17 15:55:00|28218.9|28210.9|28214.9|28206.9|28218.9|28210.9|28209.9|28201.9|103
1621267200000|2021-05-17 16:00:00|28214.4|28206.4|28207.9|28199.9|28214.4|28206.4|28198.9|28190.9|135
1621267500000|2021-05-17 16:05:00|28207.4|28199.4|28207.4|28199.4|28215.4|28207.4|28201.4|28193.4|74
1621267800000|2021-05-17 16:10:00|28207.9|28199.9|28199.9|28191.9|28218.9|28210.9|28199.9|28191.9|59
1621268100000|2021-05-17 16:15:00|28199.4|28191.4|28211.9|28203.9|28219.9|28211.9|28191.4|28183.4|87
1621268400000|2021-05-17 16:20:00|28211.4|28203.4|28218.9|28210.9|28221.4|28213.4|28207.4|28199.4|29
1621268700000|2021-05-17 16:25:00|28219.4|28211.4|28218.4|28210.4|28221.4|28213.4|28215.4|28207.4|17
1621269000000|2021-05-17 16:30:00|28217.9|28209.9|28212.4|28204.4|28217.9|28209.9|28206.4|28198.4|21
1621269300000|2021-05-17 16:35:00|28212.9|28204.9|28227.9|28219.9|28232.9|28224.9|28211.9|28203.9|108
1621269600000|2021-05-17 16:40:00|28228.4|28220.4|28231.9|28223.9|28234.4|28226.4|28225.9|28217.9|31
1621269900000|2021-05-17 16:45:00|28232.4|28224.4|28227.9|28219.9|28233.4|28225.4|28226.4|28218.4|23
1621270200000|2021-05-17 16:50:00|28228.4|28220.4|28224.9|28216.9|28231.4|28223.4|28221.9|28213.9|23
1621270500000|2021-05-17 16:55:00|28224.4|28216.4|28214.9|28206.9|28226.4|28218.4|28206.9|28198.9|84
1621270800000|2021-05-17 17:00:00|28213.4|28205.4|28228.4|28220.4|28234.4|28226.4|28212.9|28204.9|30
1621271100000|2021-05-17 17:05:00|28226.4|28218.4|28218.4|28210.4|28230.4|28222.4|28218.4|28210.4|25
1621271400000|2021-05-17 17:10:00|28217.9|28209.9|28220.9|28212.9|28221.4|28213.4|28208.9|28200.9|24
1621271700000|2021-05-17 17:15:00|28221.4|28213.4|28207.4|28199.4|28223.9|28215.9|28201.9|28193.9|58
1621272000000|2021-05-17 17:20:00|28206.9|28198.9|28209.4|28201.4|28214.4|28206.4|28197.4|28189.4|63
1621272300000|2021-05-17 17:25:00|28208.9|28200.9|28208.4|28200.4|28208.9|28200.9|28198.4|28190.4|29
1621272600000|2021-05-17 17:30:00|28207.9|28199.9|28205.4|28197.4|28208.4|28200.4|28193.4|28185.4|58
1621272900000|2021-05-17 17:35:00|28205.9|28197.9|28212.4|28204.4|28223.9|28215.9|28205.9|28197.9|56
1621273200000|2021-05-17 17:40:00|28212.9|28204.9|28201.9|28193.9|28212.9|28204.9|28187.4|28179.4|28
1621273500000|2021-05-17 17:45:00|28201.4|28193.4|28210.9|28202.9|28216.4|28208.4|28198.9|28190.9|21
1621273800000|2021-05-17 17:50:00|28210.4|28202.4|28215.4|28207.4|28218.4|28210.4|28202.4|28194.4|15
1621274100000|2021-05-17 17:55:00|28214.9|28206.9|28216.4|28208.4|28222.9|28214.9|28211.4|28203.4|13
1621274400000|2021-05-17 18:00:00|28215.9|28207.9|28213.9|28205.9|28221.9|28213.9|28207.9|28199.9|22
1621274700000|2021-05-17 18:05:00|28213.4|28205.4|28227.4|28219.4|28228.4|28220.4|28209.9|28201.9|12
1621275000000|2021-05-17 18:10:00|28227.9|28219.9|28224.4|28216.4|28234.4|28226.4|28223.4|28215.4|28
1621275300000|2021-05-17 18:15:00|28224.9|28216.9|28224.4|28216.4|28230.9|28222.9|28223.9|28215.9|10
1621275600000|2021-05-17 18:20:00|28223.9|28215.9|28228.9|28220.9|28236.4|28228.4|28223.9|28215.9|31
1621275900000|2021-05-17 18:25:00|28229.4|28221.4|28232.4|28224.4|28235.4|28227.4|28226.9|28218.9|50
1621276200000|2021-05-17 18:30:00|28232.9|28224.9|28227.9|28219.9|28239.9|28231.9|28227.4|28219.4|75
1621276500000|2021-05-17 18:35:00|28227.4|28219.4|28212.4|28204.4|28228.4|28220.4|28211.9|28203.9|46
1621276800000|2021-05-17 18:40:00|28214.4|28206.4|28219.4|28211.4|28222.9|28214.9|28213.9|28205.9|53
1621277100000|2021-05-17 18:45:00|28219.9|28211.9|28233.4|28225.4|28233.9|28225.9|28211.4|28203.4|39
1621277400000|2021-05-17 18:50:00|28232.9|28224.9|28237.9|28229.9|28247.4|28239.4|28225.9|28217.9|123
1621277700000|2021-05-17 18:55:00|28236.4|28228.4|28266.2|28236.2|28266.2|28243.4|28231.4|28223.4|139
1621278000000|2021-05-17 19:00:00|28266.4|28236.4|28274.1|28244.1|28277.7|28247.7|28261.2|28231.2|0
1621278300000|2021-05-17 19:05:00|28274.3|28244.3|28279.6|28249.6|28282.6|28252.6|28273.8|28243.8|0
1621278600000|2021-05-17 19:10:00|28279.9|28249.9|28277.2|28247.2|28288.6|28258.6|28275.6|28245.6|0
1621278900000|2021-05-17 19:15:00|28277.5|28247.5|28264.1|28234.1|28278.2|28248.2|28264|28234|0
1621279200000|2021-05-17 19:20:00|28264.2|28234.2|28260.5|28230.5|28266.2|28236.2|28259.2|28229.2|0
1621279500000|2021-05-17 19:25:00|28260.2|28230.2|28252.3|28222.3|28261.1|28231.1|28247.9|28217.9|0
1621279800000|2021-05-17 19:30:00|28252.5|28222.5|28259.7|28229.7|28267.4|28237.4|28249|28219|0
1621280100000|2021-05-17 19:35:00|28259.9|28229.9|28251.2|28221.2|28261.3|28231.3|28247.4|28217.4|0
1621280400000|2021-05-17 19:40:00|28251.3|28221.3|28277|28247|28283.8|28253.8|28251.3|28221.3|0
1621280700000|2021-05-17 19:45:00|28276.7|28246.7|28268.1|28238.1|28286.9|28256.9|28268.1|28238.1|0
1621281000000|2021-05-17 19:50:00|28268.6|28238.6|28274.1|28244.1|28282.6|28252.6|28262.5|28232.5|0
1621281300000|2021-05-17 19:55:00|28273.8|28243.8|28279.8|28249.8|28282.3|28252.3|28266|28236|0
1621281600000|2021-05-17 20:00:00|28277.4|28247.4|28286.3|28256.3|28291.2|28261.2|28265.1|28235.1|0
1621281900000|2021-05-17 20:05:00|28286.9|28256.9|28292.7|28262.7|28297.4|28267.4|28286.9|28256.9|0
1621282200000|2021-05-17 20:10:00|28293.8|28263.8|28287.6|28257.6|28295.7|28265.7|28286.4|28256.4|0
1621282500000|2021-05-17 20:15:00|28287.7|28257.7|28289.6|28259.6|28290.7|28260.7|28285.8|28255.8|0
1621282800000|2021-05-17 20:20:00|28289.8|28259.8|28286|28256|28289.8|28259.8|28284.8|28254.8|0
1621283100000|2021-05-17 20:25:00|28285.9|28255.9|28285.5|28255.5|28285.9|28255.9|28284.1|28254.1|0
1621283400000|2021-05-17 20:30:00|28283.9|28253.9|28290.1|28260.1|28293.7|28263.7|28282.7|28252.7|0
1621283700000|2021-05-17 20:35:00|28288.9|28258.9|28293.3|28263.3|28295.7|28265.7|28288.9|28258.9|0
1621284000000|2021-05-17 20:40:00|28292.1|28262.1|28293.3|28263.3|28294.5|28264.5|28292.1|28262.1|0
1621284300000|2021-05-17 20:45:00|28294.5|28264.5|28295.8|28265.8|28298.1|28268.1|28292.1|28262.1|0
1621284600000|2021-05-17 20:50:00|28294.6|28264.6|28296.1|28266.1|28300.2|28270.2|28294.6|28264.6|0
1621284900000|2021-05-17 20:55:00|28297.3|28267.3|28295|28265|28297.3|28267.3|28293.7|28263.7|0
1621285200000|2021-05-17 21:00:00|28295.1|28265.1|28297.9|28267.9|28297.9|28267.9|28295.1|28265.1|0
1621285500000|2021-05-17 21:05:00|28297|28267|28297|28267|28297|28267|28295.5|28265.5|0
1621285800000|2021-05-17 21:10:00|28295.5|28265.5|28298.1|28268.1|28298.1|28268.1|28295.5|28265.5|0
1621286100000|2021-05-17 21:15:00|28298.2|28268.2|28296.4|28266.4|28298.8|28268.8|28296.4|28266.4|0
1621286400000|2021-05-17 21:20:00|28296.9|28266.9|28298.1|28268.1|28298.1|28268.1|28296.9|28266.9|0
1621286700000|2021-05-17 21:25:00|28297.9|28267.9|28298.1|28268.1|28298.1|28268.1|28297.6|28267.6|0
1621287000000|2021-05-17 21:30:00|28297.1|28267.1|28298.1|28268.1|28298.4|28268.4|28297.1|28267.1|0
1621287300000|2021-05-17 21:35:00|28298.5|28268.5|28297.9|28267.9|28299|28269|28297.9|28267.9|0
1621287600000|2021-05-17 21:40:00|28297.3|28267.3|28295.9|28265.9|28297.3|28267.3|28295.9|28265.9|0
1621287900000|2021-05-17 21:45:00|28295.8|28265.8|28294.5|28264.5|28296.1|28266.1|28294.2|28264.2|0
1621288200000|2021-05-17 21:50:00|28294.4|28264.4|28294.2|28264.2|28294.4|28264.4|28293.5|28263.5|0
1621288500000|2021-05-17 21:55:00|28294|28264|28296|28266|28296|28266|28293.3|28263.3|0
1621288800000|2021-05-17 22:00:00|28292.1|28262.1|28299.4|28269.4|28300.7|28270.7|28288.5|28258.5|0
1621289100000|2021-05-17 22:05:00|28300.6|28270.6|28295.8|28265.8|28300.6|28270.6|28295.8|28265.8|0
1621289400000|2021-05-17 22:10:00|28297|28267|28299.4|28269.4|28299.4|28269.4|28296.4|28266.4|0
1621289700000|2021-05-17 22:15:00|28299.9|28269.9|28294.8|28264.8|28300.7|28270.7|28294.8|28264.8|0
1621290000000|2021-05-17 22:20:00|28295.4|28265.4|28298.4|28268.4|28300.7|28270.7|28295.4|28265.4|0
1621290300000|2021-05-17 22:25:00|28297.7|28267.7|28295.9|28265.9|28298.4|28268.4|28295.9|28265.9|0
1621290600000|2021-05-17 22:30:00|28294.7|28264.7|28294.7|28264.7|28295.9|28265.9|28291.1|28261.1|0
1621290900000|2021-05-17 22:35:00|28295.9|28265.9|28287.6|28257.6|28295.9|28265.9|28286.4|28256.4|0
1621291200000|2021-05-17 22:40:00|28287|28257|28283.4|28253.4|28288.2|28258.2|28281.1|28251.1|0
1621291500000|2021-05-17 22:45:00|28284.5|28254.5|28275.9|28245.9|28284.5|28254.5|28274.7|28244.7|0
1621291800000|2021-05-17 22:50:00|28276.4|28246.4|28273.4|28243.4|28279.4|28249.4|28272.8|28242.8|0
1621292100000|2021-05-17 22:55:00|28274|28244|28269.9|28239.9|28275.8|28245.8|28269.9|28239.9|0
1621292400000|2021-05-17 23:00:00|28271.1|28241.1|28270.9|28240.9|28274.5|28244.5|28269.7|28239.7|0
1621292700000|2021-05-17 23:05:00|28271.5|28241.5|28276.5|28246.5|28279.2|28249.2|28271.5|28241.5|0
1621293000000|2021-05-17 23:10:00|28277.7|28247.7|28279.2|28249.2|28279.2|28249.2|28274.1|28244.1|0
1621293300000|2021-05-17 23:15:00|28278.6|28248.6|28276.8|28246.8|28279.7|28249.7|28276.8|28246.8|0
1621293600000|2021-05-17 23:20:00|28277.4|28247.4|28283.1|28253.1|28283.1|28253.1|28276.8|28246.8|0
1621293900000|2021-05-17 23:25:00|28282.5|28252.5|28294.2|28264.2|28295.4|28265.4|28281.9|28251.9|0
1621294200000|2021-05-17 23:30:00|28293.6|28263.6|28289.8|28259.8|28294.2|28264.2|28287.6|28257.6|0
1621294500000|2021-05-17 23:35:00|28288.6|28258.6|28288.7|28258.7|28291|28261|28287.5|28257.5|0
1621294800000|2021-05-17 23:40:00|28289.2|28259.2|28304|28274|28306.6|28276.6|28289.2|28259.2|0
1621295100000|2021-05-17 23:45:00|28305.2|28275.2|28310.4|28280.4|28310.5|28280.5|28303.4|28273.4|0
1621295400000|2021-05-17 23:50:00|28310.5|28280.5|28301|28271|28310.5|28280.5|28298.7|28268.7|0
1621295700000|2021-05-17 23:55:00|28301.6|28271.6|28303.7|28273.7|28306|28276|28300.6|28270.6|0
1621296000000|2021-05-18 00:00:00|28302.5|28272.5|28299.4|28269.4|28307.2|28277.2|28298.2|28268.2|0
1621296300000|2021-05-18 00:05:00|28300|28270|28299.9|28269.9|28301.8|28271.8|28295.2|28265.2|0
1621296600000|2021-05-18 00:10:00|28299.3|28269.3|28294.2|28264.2|28300.2|28270.2|28294.2|28264.2|0
1621296900000|2021-05-18 00:15:00|28294.8|28264.8|28323.1|28293.1|28326.4|28296.4|28294.2|28264.2|0
1621297200000|2021-05-18 00:20:00|28322.5|28292.5|28319.4|28289.4|28325.7|28295.7|28313.5|28283.5|0
1621297500000|2021-05-18 00:25:00|28319.3|28289.3|28320.1|28290.1|28323.3|28293.3|28315.1|28285.1|0
1621297800000|2021-05-18 00:30:00|28320.6|28290.6|28311|28281|28320.6|28290.6|28309.2|28279.2|0
1621298100000|2021-05-18 00:35:00|28310.7|28280.7|28311|28281|28320.4|28290.4|28309.8|28279.8|0
1621298400000|2021-05-18 00:40:00|28310.7|28280.7|28303.1|28273.1|28311|28281|28302.5|28272.5|0
1621298700000|2021-05-18 00:45:00|28303.4|28273.4|28306.6|28276.6|28317.2|28287.2|28303.4|28273.4|0
1621299000000|2021-05-18 00:50:00|28306.9|28276.9|28311.9|28281.9|28317.2|28287.2|28306.6|28276.6|0
1621299300000|2021-05-18 00:55:00|28312.2|28282.2|28316.6|28286.6|28320.7|28290.7|28307.2|28277.2|0
1621299600000|2021-05-18 01:00:00|28320.1|28290.1|28309.2|28279.2|28321.3|28291.3|28309.2|28279.2|0
1621299900000|2021-05-18 01:05:00|28308|28278|28335.1|28305.1|28335.1|28305.1|28303.6|28273.6|0
1621300200000|2021-05-18 01:10:00|28334.5|28304.5|28360.7|28330.7|28360.7|28330.7|28334.5|28304.5|0
1621300500000|2021-05-18 01:15:00|28361.3|28331.3|28458.4|28453.4|28461.9|28456.9|28352.4|28331.3|3697
1621300800000|2021-05-18 01:20:00|28458.9|28453.9|28518.9|28513.9|28561.9|28556.9|28449.9|28444.9|3448
1621301100000|2021-05-18 01:25:00|28519.4|28514.4|28522.4|28517.4|28537.4|28532.4|28500.4|28495.4|1819
1621301400000|2021-05-18 01:30:00|28526.4|28521.4|28533.4|28528.4|28552.4|28547.4|28479.4|28474.4|5131
1621301700000|2021-05-18 01:35:00|28533.9|28528.9|28575.4|28570.4|28635.4|28630.4|28533.9|28528.9|5615
1621302000000|2021-05-18 01:40:00|28573.4|28568.4|28576.9|28571.9|28609.4|28604.4|28530.4|28525.4|3677
1621302300000|2021-05-18 01:45:00|28575.4|28570.4|28554.9|28549.9|28615.4|28610.4|28554.4|28549.4|2650
1621302600000|2021-05-18 01:50:00|28554.4|28549.4|28579.4|28574.4|28589.4|28584.4|28529.4|28524.4|2279
1621302900000|2021-05-18 01:55:00|28579.9|28574.9|28543.4|28538.4|28599.4|28594.4|28519.4|28514.4|2531
1621303200000|2021-05-18 02:00:00|28542.4|28537.4|28579.4|28574.4|28581.4|28576.4|28534.9|28529.9|1646
1621303500000|2021-05-18 02:05:00|28578.4|28573.4|28587.9|28582.9|28591.4|28586.4|28557.4|28552.4|1839
1621303800000|2021-05-18 02:10:00|28588.4|28583.4|28557.4|28552.4|28601.9|28596.9|28555.4|28550.4|1593
1621304100000|2021-05-18 02:15:00|28556.9|28551.9|28544.9|28539.9|28568.4|28563.4|28544.9|28539.9|1034
1621304400000|2021-05-18 02:20:00|28544.4|28539.4|28516.9|28511.9|28556.9|28551.9|28516.4|28511.4|1358
1621304700000|2021-05-18 02:25:00|28517.4|28512.4|28547.4|28542.4|28549.4|28544.4|28509.4|28504.4|1410
1621305000000|2021-05-18 02:30:00|28546.4|28541.4|28528.9|28523.9|28559.9|28554.9|28522.4|28517.4|1416
1621305300000|2021-05-18 02:35:00|28529.4|28524.4|28544.9|28539.9|28546.4|28541.4|28510.4|28505.4|1228
1621305600000|2021-05-18 02:40:00|28545.4|28540.4|28559.4|28554.4|28559.9|28554.9|28536.4|28531.4|693
1621305900000|2021-05-18 02:45:00|28559.9|28554.9|28559.4|28554.4|28570.9|28565.9|28545.4|28540.4|1106
1621306200000|2021-05-18 02:50:00|28559.9|28554.9|28556.4|28551.4|28565.9|28560.9|28549.9|28544.9|642
1621306500000|2021-05-18 02:55:00|28557.4|28552.4|28549.4|28544.4|28567.4|28562.4|28545.9|28540.9|656
1621306800000|2021-05-18 03:00:00|28549.9|28544.9|28560.9|28555.9|28563.9|28558.9|28538.4|28533.4|734
1621307100000|2021-05-18 03:05:00|28561.4|28556.4|28542.9|28537.9|28562.4|28557.4|28539.9|28534.9|476
1621307400000|2021-05-18 03:10:00|28542.4|28537.4|28535.4|28530.4|28550.9|28545.9|28532.4|28527.4|515
1621307700000|2021-05-18 03:15:00|28535.9|28530.9|28569.9|28564.9|28569.9|28564.9|28535.9|28530.9|747
1621308000000|2021-05-18 03:20:00|28570.4|28565.4|28569.4|28564.4|28579.9|28574.9|28561.4|28556.4|872
1621308300000|2021-05-18 03:25:00|28569.9|28564.9|28568.4|28563.4|28570.4|28565.4|28554.4|28549.4|656
1621308600000|2021-05-18 03:30:00|28568.9|28563.9|28567.4|28562.4|28572.9|28567.9|28560.9|28555.9|423
1621308900000|2021-05-18 03:35:00|28566.9|28561.9|28574.4|28569.4|28577.9|28572.9|28566.9|28561.9|389
1621309200000|2021-05-18 03:40:00|28574.9|28569.9|28574.9|28569.9|28581.9|28576.9|28570.4|28565.4|414
1621309500000|2021-05-18 03:45:00|28573.4|28568.4|28562.4|28557.4|28576.4|28571.4|28560.9|28555.9|588
1621309800000|2021-05-18 03:50:00|28561.9|28556.9|28567.4|28562.4|28574.9|28569.9|28561.4|28556.4|357
1621310100000|2021-05-18 03:55:00|28566.4|28561.4|28560.4|28555.4|28577.4|28572.4|28552.9|28547.9|635
1621310400000|2021-05-18 04:00:00|28577.9|28547.9|28576.1|28546.1|28581.7|28551.7|28576.1|28546.1|2
1621310700000|2021-05-18 04:05:00|28576.7|28546.7|28566.8|28536.8|28576.7|28546.7|28562.7|28532.7|0
1621311000000|2021-05-18 04:10:00|28565|28535|28568.5|28538.5|28570.3|28540.3|28563.3|28533.3|0
1621311300000|2021-05-18 04:15:00|28565|28535|28563.1|28533.1|28568.3|28538.3|28562.9|28532.9|0
1621311600000|2021-05-18 04:20:00|28562.7|28532.7|28557.1|28527.1|28563.6|28533.6|28557.1|28527.1|0
1621311900000|2021-05-18 04:25:00|28557.4|28527.4|28563|28533|28568.3|28538.3|28557.1|28527.1|0
1621312200000|2021-05-18 04:30:00|28563.3|28533.3|28568.1|28538.1|28568.7|28538.7|28563|28533|0
1621312500000|2021-05-18 04:35:00|28567.5|28537.5|28573.7|28543.7|28574|28544|28567.5|28537.5|0
1621312800000|2021-05-18 04:40:00|28573.4|28543.4|28569.6|28539.6|28574.9|28544.9|28569|28539|0
1621313100000|2021-05-18 04:45:00|28569.3|28539.3|28569|28539|28569.6|28539.6|28563.6|28533.6|0
1621313400000|2021-05-18 04:50:00|28568.7|28538.7|28564.2|28534.2|28569|28539|28564.2|28534.2|0
1621313700000|2021-05-18 04:55:00|28564.5|28534.5|28570.2|28540.2|28570.2|28540.2|28564.5|28534.5|0
1621314000000|2021-05-18 05:00:00|28559.9|28554.9|28523.9|28518.9|28562.4|28557.4|28523.4|28518.4|1272
1621314300000|2021-05-18 05:05:00|28524.4|28519.4|28522.9|28517.9|28538.4|28533.4|28518.9|28513.9|691
1621314600000|2021-05-18 05:10:00|28523.4|28518.4|28533.9|28528.9|28544.9|28539.9|28522.9|28517.9|610
1621314900000|2021-05-18 05:15:00|28534.4|28529.4|28544.4|28539.4|28558.4|28553.4|28523.9|28518.9|738
1621315200000|2021-05-18 05:20:00|28543.4|28538.4|28561.9|28556.9|28561.9|28556.9|28543.4|28538.4|646
1621315500000|2021-05-18 05:25:00|28562.4|28557.4|28569.9|28564.9|28572.9|28567.9|28558.9|28553.9|437
1621315800000|2021-05-18 05:30:00|28570.4|28565.4|28566.9|28561.9|28575.4|28570.4|28558.9|28553.9|649
1621316100000|2021-05-18 05:35:00|28566.4|28561.4|28568.9|28563.9|28583.9|28578.9|28563.4|28558.4|871
1621316400000|2021-05-18 05:40:00|28569.4|28564.4|28559.9|28554.9|28570.4|28565.4|28555.9|28550.9|742
1621316700000|2021-05-18 05:45:00|28559.4|28554.4|28554.9|28549.9|28562.9|28557.9|28535.4|28530.4|655
1621317000000|2021-05-18 05:50:00|28553.9|28548.9|28550.4|28545.4|28556.4|28551.4|28545.9|28540.9|322
1621317300000|2021-05-18 05:55:00|28550.9|28545.9|28548.4|28543.4|28556.9|28551.9|28542.9|28537.9|415
1621317600000|2021-05-18 06:00:00|28548.9|28543.9|28566.9|28561.9|28568.9|28563.9|28543.4|28538.4|711
1621317900000|2021-05-18 06:05:00|28566.4|28561.4|28564.4|28559.4|28571.9|28566.9|28558.4|28553.4|406
1621318200000|2021-05-18 06:10:00|28563.9|28558.9|28556.9|28551.9|28564.9|28559.9|28549.9|28544.9|387
1621318500000|2021-05-18 06:15:00|28557.4|28552.4|28586.4|28581.4|28586.9|28581.9|28554.9|28549.9|847
1621318800000|2021-05-18 06:20:00|28585.9|28580.9|28593.4|28588.4|28593.4|28588.4|28575.9|28570.9|678
1621319100000|2021-05-18 06:25:00|28593.9|28588.9|28596.9|28591.9|28605.4|28600.4|28591.4|28586.4|1068
1621319400000|2021-05-18 06:30:00|28597.9|28592.9|28587.4|28582.4|28602.4|28597.4|28586.4|28581.4|689
1621319700000|2021-05-18 06:35:00|28587.9|28582.9|28593.4|28588.4|28595.4|28590.4|28584.9|28579.9|505
1621320000000|2021-05-18 06:40:00|28593.9|28588.9|28594.9|28589.9|28601.9|28596.9|28590.9|28585.9|391
1621320300000|2021-05-18 06:45:00|28595.4|28590.4|28592.4|28587.4|28595.9|28590.9|28584.4|28579.4|445
1621320600000|2021-05-18 06:50:00|28592.9|28587.9|28595.9|28590.9|28597.9|28592.9|28585.9|28580.9|485
1621320900000|2021-05-18 06:55:00|28595.4|28590.4|28553.4|28548.4|28597.9|28592.9|28552.9|28547.9|853
1621321200000|2021-05-18 07:00:00|28553.9|28548.9|28580.9|28575.9|28584.4|28579.4|28550.4|28545.4|1012
1621321500000|2021-05-18 07:05:00|28579.4|28574.4|28579.4|28574.4|28588.4|28583.4|28575.4|28570.4|441
1621321800000|2021-05-18 07:10:00|28579.9|28574.9|28571.4|28566.4|28583.4|28578.4|28565.9|28560.9|541
1621322100000|2021-05-18 07:15:00|28571.9|28566.9|28579.9|28574.9|28588.9|28583.9|28564.9|28559.9|498
1621322400000|2021-05-18 07:20:00|28580.4|28575.4|28568.9|28563.9|28581.9|28576.9|28568.9|28563.9|377
1621322700000|2021-05-18 07:25:00|28569.4|28564.4|28574.9|28569.9|28580.9|28575.9|28566.9|28561.9|415
1621323000000|2021-05-18 07:30:00|28573.4|28568.4|28571.9|28566.9|28583.4|28578.4|28564.9|28559.9|739
1621323300000|2021-05-18 07:35:00|28572.4|28567.4|28568.4|28563.4|28577.9|28572.9|28566.9|28561.9|455
1621323600000|2021-05-18 07:40:00|28567.9|28562.9|28569.9|28564.9|28575.4|28570.4|28562.9|28557.9|442
1621323900000|2021-05-18 07:45:00|28570.4|28565.4|28582.4|28577.4|28587.9|28582.9|28569.4|28564.4|623
1621324200000|2021-05-18 07:50:00|28582.9|28577.9|28590.4|28585.4|28590.9|28585.9|28580.9|28575.9|706
1621324500000|2021-05-18 07:55:00|28589.9|28584.9|28591.4|28586.4|28594.9|28589.9|28584.4|28579.4|1171
1621324800000|2021-05-18 08:00:00|28575.8|28570.8|28569.8|28564.8|28578.3|28573.3|28566.3|28561.3|720
1621325100000|2021-05-18 08:05:00|28569.3|28564.3|28553.8|28548.8|28576.3|28571.3|28552.8|28547.8|1091
1621325400000|2021-05-18 08:10:00|28552.8|28547.8|28531.8|28526.8|28555.8|28550.8|28531.3|28526.3|1047
1621325700000|2021-05-18 08:15:00|28531.3|28526.3|28549.3|28544.3|28550.8|28545.8|28529.3|28524.3|657
1621326000000|2021-05-18 08:20:00|28549.8|28544.8|28549.3|28544.3|28554.8|28549.8|28541.3|28536.3|321
1621326300000|2021-05-18 08:25:00|28550.3|28545.3|28547.3|28542.3|28560.8|28555.8|28534.3|28529.3|1143
1621326600000|2021-05-18 08:30:00|28566.8|28536.8|28566.6|28536.6|28566.9|28536.9|28555.9|28525.9|0
1621326900000|2021-05-18 08:35:00|28566.3|28536.3|28574|28544|28574.6|28544.6|28562.7|28532.7|0
1621327200000|2021-05-18 08:40:00|28574.3|28544.3|28556|28526|28574.6|28544.6|28556|28526|0
1621327500000|2021-05-18 08:45:00|28555.7|28525.7|28557.2|28527.2|28560.7|28530.7|28550.7|28520.7|0
1621327800000|2021-05-18 08:50:00|28559|28529|28542.3|28512.3|28559|28529|28541.8|28511.8|0
1621328100000|2021-05-18 08:55:00|28541.7|28511.7|28541.5|28511.5|28543.3|28513.3|28537.8|28507.8|0
1621328400000|2021-05-18 09:00:00|28542.1|28512.1|28552.9|28522.9|28552.9|28522.9|28537.3|28507.3|0
1621328700000|2021-05-18 09:05:00|28553.5|28523.5|28540.7|28510.7|28553.5|28523.5|28540.1|28510.1|0
1621329000000|2021-05-18 09:10:00|28541.3|28511.3|28545.4|28515.4|28550.2|28520.2|28540.7|28510.7|0
1621329300000|2021-05-18 09:15:00|28535.8|28527.8|28553.3|28545.3|28553.3|28545.3|28535.8|28527.8|81
1621329600000|2021-05-18 09:20:00|28554.3|28546.3|28546.3|28538.3|28558.3|28550.3|28546.3|28538.3|281
1621329900000|2021-05-18 09:25:00|28545.8|28537.8|28542.3|28534.3|28547.8|28539.8|28535.3|28527.3|93
1621330200000|2021-05-18 09:30:00|28542.8|28534.8|28535.3|28527.3|28542.8|28534.8|28525.3|28517.3|90
1621330500000|2021-05-18 09:35:00|28534.8|28526.8|28536.3|28528.3|28542.8|28534.8|28528.8|28520.8|102
1621330800000|2021-05-18 09:40:00|28535.8|28527.8|28542.3|28534.3|28542.8|28534.8|28533.3|28525.3|53
1621331100000|2021-05-18 09:45:00|28542.8|28534.8|28536.3|28528.3|28547.8|28539.8|28535.8|28527.8|63
1621331400000|2021-05-18 09:50:00|28535.8|28527.8|28543.8|28535.8|28546.8|28538.8|28533.8|28525.8|38
1621331700000|2021-05-18 09:55:00|28543.3|28535.3|28537.3|28529.3|28545.3|28537.3|28535.3|28527.3|41
1621332000000|2021-05-18 10:00:00|28537.8|28529.8|28551.3|28543.3|28553.3|28545.3|28535.8|28527.8|77
1621332300000|2021-05-18 10:05:00|28551.8|28543.8|28550.8|28542.8|28552.8|28544.8|28545.8|28537.8|44
1621332600000|2021-05-18 10:10:00|28551.3|28543.3|28544.8|28536.8|28552.8|28544.8|28542.3|28534.3|47
1621332900000|2021-05-18 10:15:00|28543.3|28535.3|28536.3|28528.3|28543.3|28535.3|28535.3|28527.3|74
1621333200000|2021-05-18 10:20:00|28535.8|28527.8|28533.8|28525.8|28538.3|28530.3|28527.8|28519.8|69
1621333500000|2021-05-18 10:25:00|28534.3|28526.3|28527.3|28519.3|28536.8|28528.8|28527.3|28519.3|130
1621333800000|2021-05-18 10:30:00|28526.8|28518.8|28531.8|28523.8|28538.8|28530.8|28526.3|28518.3|101
1621334100000|2021-05-18 10:35:00|28532.3|28524.3|28526.8|28518.8|28537.3|28529.3|28526.8|28518.8|121
1621334400000|2021-05-18 10:40:00|28527.3|28519.3|28519.8|28511.8|28530.8|28522.8|28515.8|28507.8|156
1621334700000|2021-05-18 10:45:00|28519.3|28511.3|28517.3|28509.3|28519.8|28511.8|28514.3|28506.3|74
1621335000000|2021-05-18 10:50:00|28516.8|28508.8|28519.8|28511.8|28525.3|28517.3|28511.3|28503.3|86
1621335300000|2021-05-18 10:55:00|28520.3|28512.3|28515.3|28507.3|28520.8|28512.8|28511.3|28503.3|46
1621335600000|2021-05-18 11:00:00|28514.8|28506.8|28514.8|28506.8|28521.8|28513.8|28511.3|28503.3|52
1621335900000|2021-05-18 11:05:00|28515.3|28507.3|28516.3|28508.3|28522.8|28514.8|28514.8|28506.8|33
1621336200000|2021-05-18 11:10:00|28517.3|28509.3|28515.3|28507.3|28520.8|28512.8|28513.3|28505.3|68
1621336500000|2021-05-18 11:15:00|28515.8|28507.8|28515.8|28507.8|28518.3|28510.3|28512.8|28504.8|31
1621336800000|2021-05-18 11:20:00|28515.3|28507.3|28505.3|28497.3|28519.8|28511.8|28504.3|28496.3|78
1621337100000|2021-05-18 11:25:00|28504.8|28496.8|28490.8|28482.8|28505.3|28497.3|28480.8|28472.8|246
1621337400000|2021-05-18 11:30:00|28491.3|28483.3|28499.3|28491.3|28506.3|28498.3|28488.8|28480.8|92
1621337700000|2021-05-18 11:35:00|28498.3|28490.3|28504.3|28496.3|28505.8|28497.8|28496.3|28488.3|39
1621338000000|2021-05-18 11:40:00|28503.8|28495.8|28499.3|28491.3|28507.3|28499.3|28496.8|28488.8|81
1621338300000|2021-05-18 11:45:00|28501.8|28493.8|28501.8|28493.8|28506.3|28498.3|28494.3|28486.3|92
1621338600000|2021-05-18 11:50:00|28502.8|28494.8|28508.3|28500.3|28508.8|28500.8|28501.8|28493.8|80
1621338900000|2021-05-18 11:55:00|28508.8|28500.8|28501.8|28493.8|28515.8|28507.8|28501.8|28493.8|64
1621339200000|2021-05-18 12:00:00|28502.3|28494.3|28511.3|28503.3|28514.8|28506.8|28500.8|28492.8|85
1621339500000|2021-05-18 12:05:00|28511.8|28503.8|28519.3|28511.3|28521.8|28513.8|28508.8|28500.8|58
1621339800000|2021-05-18 12:10:00|28518.8|28510.8|28521.3|28513.3|28522.3|28514.3|28515.3|28507.3|49
1621340100000|2021-05-18 12:15:00|28520.8|28512.8|28516.3|28508.3|28520.8|28512.8|28511.8|28503.8|91
1621340400000|2021-05-18 12:20:00|28516.8|28508.8|28508.8|28500.8|28516.8|28508.8|28504.8|28496.8|43
1621340700000|2021-05-18 12:25:00|28508.3|28500.3|28509.8|28501.8|28510.8|28502.8|28501.8|28493.8|43
1621341000000|2021-05-18 12:30:00|28509.3|28501.3|28505.3|28497.3|28513.8|28505.8|28501.8|28493.8|103
1621341300000|2021-05-18 12:35:00|28505.8|28497.8|28490.8|28482.8|28506.8|28498.8|28483.3|28475.3|130
1621341600000|2021-05-18 12:40:00|28490.3|28482.3|28489.3|28481.3|28493.8|28485.8|28485.3|28477.3|68
1621341900000|2021-05-18 12:45:00|28488.8|28480.8|28476.8|28468.8|28489.3|28481.3|28476.3|28468.3|123
1621342200000|2021-05-18 12:50:00|28476.3|28468.3|28484.8|28476.8|28489.3|28481.3|28475.3|28467.3|81
1621342500000|2021-05-18 12:55:00|28484.3|28476.3|28489.8|28481.8|28490.8|28482.8|28480.8|28472.8|36
1621342800000|2021-05-18 13:00:00|28489.3|28481.3|28479.8|28471.8|28490.8|28482.8|28477.3|28469.3|63
1621343100000|2021-05-18 13:05:00|28479.3|28471.3|28463.8|28455.8|28479.3|28471.3|28460.8|28452.8|223
1621343400000|2021-05-18 13:10:00|28463.3|28455.3|28461.3|28453.3|28464.8|28456.8|28455.3|28447.3|188
1621343700000|2021-05-18 13:15:00|28460.8|28452.8|28465.8|28457.8|28473.8|28465.8|28459.3|28451.3|89
1621344000000|2021-05-18 13:20:00|28464.8|28456.8|28484.3|28476.3|28484.3|28476.3|28463.8|28455.8|93
1621344300000|2021-05-18 13:25:00|28483.8|28475.8|28481.3|28473.3|28484.8|28476.8|28472.8|28464.8|68
1621344600000|2021-05-18 13:30:00|28480.3|28472.3|28470.8|28462.8|28489.8|28481.8|28463.3|28455.3|386
1621344900000|2021-05-18 13:35:00|28469.3|28461.3|28519.8|28511.8|28521.3|28513.3|28468.8|28460.8|363
1621345200000|2021-05-18 13:40:00|28519.3|28511.3|28497.8|28489.8|28520.3|28512.3|28496.8|28488.8|196
1621345500000|2021-05-18 13:45:00|28498.3|28490.3|28499.8|28491.8|28507.8|28499.8|28476.8|28468.8|222
1621345800000|2021-05-18 13:50:00|28500.3|28492.3|28492.3|28484.3|28500.8|28492.8|28477.3|28469.3|235
1621346100000|2021-05-18 13:55:00|28491.8|28483.8|28490.3|28482.3|28508.3|28500.3|28484.3|28476.3|166
1621346400000|2021-05-18 14:00:00|28489.8|28481.8|28488.3|28480.3|28503.3|28495.3|28463.8|28455.8|324
1621346700000|2021-05-18 14:05:00|28487.8|28479.8|28499.3|28491.3|28507.3|28499.3|28481.8|28473.8|206
1621347000000|2021-05-18 14:10:00|28498.8|28490.8|28507.3|28499.3|28510.3|28502.3|28491.8|28483.8|121
1621347300000|2021-05-18 14:15:00|28507.8|28499.8|28513.3|28505.3|28523.3|28515.3|28503.3|28495.3|195
1621347600000|2021-05-18 14:20:00|28513.8|28505.8|28527.3|28519.3|28535.3|28527.3|28513.3|28505.3|186
1621347900000|2021-05-18 14:25:00|28527.8|28519.8|28545.8|28537.8|28548.8|28540.8|28525.3|28517.3|193
1621348200000|2021-05-18 14:30:00|28545.3|28537.3|28533.8|28525.8|28545.3|28537.3|28532.8|28524.8|95
1621348500000|2021-05-18 14:35:00|28534.3|28526.3|28540.8|28532.8|28546.3|28538.3|28529.8|28521.8|112
1621348800000|2021-05-18 14:40:00|28540.3|28532.3|28525.8|28517.8|28546.3|28538.3|28513.3|28505.3|148
1621349100000|2021-05-18 14:45:00|28527.8|28519.8|28546.3|28538.3|28549.3|28541.3|28524.8|28516.8|117
1621349400000|2021-05-18 14:50:00|28548.3|28540.3|28533.8|28525.8|28560.3|28552.3|28527.8|28519.8|193
1621349700000|2021-05-18 14:55:00|28532.8|28524.8|28533.3|28525.3|28538.3|28530.3|28523.3|28515.3|179
1621350000000|2021-05-18 15:00:00|28533.8|28525.8|28537.3|28529.3|28540.3|28532.3|28523.3|28515.3|144
1621350300000|2021-05-18 15:05:00|28536.8|28528.8|28541.3|28533.3|28548.8|28540.8|28534.8|28526.8|140
1621350600000|2021-05-18 15:10:00|28542.3|28534.3|28555.3|28547.3|28556.3|28548.3|28542.3|28534.3|102
1621350900000|2021-05-18 15:15:00|28555.8|28547.8|28541.3|28533.3|28556.8|28548.8|28540.8|28532.8|84
1621351200000|2021-05-18 15:20:00|28540.8|28532.8|28534.8|28526.8|28542.8|28534.8|28532.3|28524.3|125
1621351500000|2021-05-18 15:25:00|28533.8|28525.8|28545.3|28537.3|28551.8|28543.8|28533.3|28525.3|83
1621351800000|2021-05-18 15:30:00|28545.8|28537.8|28522.8|28514.8|28547.3|28539.3|28520.8|28512.8|171
1621352100000|2021-05-18 15:35:00|28522.3|28514.3|28534.8|28526.8|28536.3|28528.3|28515.8|28507.8|135
1621352400000|2021-05-18 15:40:00|28535.3|28527.3|28532.3|28524.3|28536.8|28528.8|28520.3|28512.3|63
1621352700000|2021-05-18 15:45:00|28531.8|28523.8|28534.8|28526.8|28535.8|28527.8|28523.3|28515.3|45
1621353000000|2021-05-18 15:50:00|28534.3|28526.3|28531.3|28523.3|28536.8|28528.8|28527.3|28519.3|34
1621353300000|2021-05-18 15:55:00|28532.3|28524.3|28526.3|28518.3|28540.3|28532.3|28523.3|28515.3|44
1621353600000|2021-05-18 16:00:00|28525.3|28517.3|28532.3|28524.3|28535.3|28527.3|28517.3|28509.3|48
1621353900000|2021-05-18 16:05:00|28530.3|28522.3|28529.8|28521.8|28534.8|28526.8|28525.3|28517.3|21
1621354200000|2021-05-18 16:10:00|28529.3|28521.3|28534.3|28526.3|28535.3|28527.3|28525.8|28517.8|24
1621354500000|2021-05-18 16:15:00|28533.8|28525.8|28531.3|28523.3|28535.3|28527.3|28525.3|28517.3|59
1621354800000|2021-05-18 16:20:00|28531.8|28523.8|28538.8|28530.8|28540.8|28532.8|28521.3|28513.3|60
1621355100000|2021-05-18 16:25:00|28538.3|28530.3|28550.3|28542.3|28550.8|28542.8|28536.8|28528.8|56
1621355400000|2021-05-18 16:30:00|28549.8|28541.8|28551.3|28543.3|28553.3|28545.3|28543.3|28535.3|41
1621355700000|2021-05-18 16:35:00|28551.8|28543.8|28550.8|28542.8|28560.8|28552.8|28547.3|28539.3|85
1621356000000|2021-05-18 16:40:00|28551.3|28543.3|28548.3|28540.3|28559.3|28551.3|28548.3|28540.3|69
1621356300000|2021-05-18 16:45:00|28548.8|28540.8|28555.8|28547.8|28560.3|28552.3|28548.3|28540.3|38
1621356600000|2021-05-18 16:50:00|28555.3|28547.3|28560.8|28552.8|28561.8|28553.8|28551.8|28543.8|22
1621356900000|2021-05-18 16:55:00|28560.3|28552.3|28553.3|28545.3|28569.8|28561.8|28547.3|28539.3|105
1621357200000|2021-05-18 17:00:00|28553.8|28545.8|28553.8|28545.8|28562.3|28554.3|28547.8|28539.8|47
1621357500000|2021-05-18 17:05:00|28554.3|28546.3|28561.3|28553.3|28561.3|28553.3|28551.3|28543.3|29
1621357800000|2021-05-18 17:10:00|28560.8|28552.8|28564.8|28556.8|28570.3|28562.3|28556.8|28548.8|28
1621358100000|2021-05-18 17:15:00|28564.3|28556.3|28564.3|28556.3|28566.3|28558.3|28558.8|28550.8|27
1621358400000|2021-05-18 17:20:00|28564.8|28556.8|28574.3|28566.3|28576.8|28568.8|28562.3|28554.3|36
1621358700000|2021-05-18 17:25:00|28573.8|28565.8|28579.3|28571.3|28580.3|28572.3|28573.3|28565.3|59
1621359000000|2021-05-18 17:30:00|28578.8|28570.8|28580.3|28572.3|28581.8|28573.8|28569.3|28561.3|77
1621359300000|2021-05-18 17:35:00|28580.8|28572.8|28577.3|28569.3|28583.8|28575.8|28574.8|28566.8|38
1621359600000|2021-05-18 17:40:00|28577.8|28569.8|28571.8|28563.8|28580.3|28572.3|28567.8|28559.8|46
1621359900000|2021-05-18 17:45:00|28572.3|28564.3|28566.8|28558.8|28577.8|28569.8|28565.8|28557.8|53
1621360200000|2021-05-18 17:50:00|28566.3|28558.3|28561.3|28553.3|28569.8|28561.8|28560.3|28552.3|24
1621360500000|2021-05-18 17:55:00|28560.8|28552.8|28557.8|28549.8|28562.8|28554.8|28548.8|28540.8|101
1621360800000|2021-05-18 18:00:00|28555.8|28547.8|28547.3|28539.3|28558.3|28550.3|28544.8|28536.8|33
1621361100000|2021-05-18 18:05:00|28546.8|28538.8|28547.8|28539.8|28560.3|28552.3|28545.8|28537.8|36
1621361400000|2021-05-18 18:10:00|28546.3|28538.3|28567.3|28559.3|28567.3|28559.3|28545.8|28537.8|32
1621361700000|2021-05-18 18:15:00|28567.8|28559.8|28563.3|28555.3|28574.8|28566.8|28558.8|28550.8|56
1621362000000|2021-05-18 18:20:00|28562.8|28554.8|28550.3|28542.3|28569.8|28561.8|28549.8|28541.8|50
1621362300000|2021-05-18 18:25:00|28547.8|28539.8|28553.8|28545.8|28557.3|28549.3|28547.3|28539.3|66
1621362600000|2021-05-18 18:30:00|28553.3|28545.3|28525.8|28517.8|28558.3|28550.3|28525.3|28517.3|54
1621362900000|2021-05-18 18:35:00|28525.3|28517.3|28526.8|28518.8|28538.8|28530.8|28519.3|28511.3|109
1621363200000|2021-05-18 18:40:00|28525.8|28517.8|28510.8|28502.8|28533.8|28525.8|28501.8|28493.8|116
1621363500000|2021-05-18 18:45:00|28511.3|28503.3|28506.8|28498.8|28512.3|28504.3|28496.8|28488.8|164
1621363800000|2021-05-18 18:50:00|28506.3|28498.3|28511.3|28503.3|28511.3|28503.3|28498.8|28490.8|106
1621364100000|2021-05-18 18:55:00|28511.8|28503.8|28515.9|28485.9|28519.3|28511.3|28490.8|28482.8|188
1621364400000|2021-05-18 19:00:00|28515.5|28485.5|28524.7|28494.7|28524.9|28494.9|28507.6|28477.6|0
1621364700000|2021-05-18 19:05:00|28524.9|28494.9|28523.1|28493.1|28524.9|28494.9|28510.7|28480.7|0
1621365000000|2021-05-18 19:10:00|28522.8|28492.8|28509.1|28479.1|28524.4|28494.4|28508.1|28478.1|0
1621365300000|2021-05-18 19:15:00|28508.8|28478.8|28530.1|28500.1|28530.1|28500.1|28506.2|28476.2|0
1621365600000|2021-05-18 19:20:00|28529.9|28499.9|28526.5|28496.5|28533.9|28503.9|28523.7|28493.7|0
1621365900000|2021-05-18 19:25:00|28526.7|28496.7|28535.5|28505.5|28537.2|28507.2|28524.8|28494.8|0
1621366200000|2021-05-18 19:30:00|28537|28507|28553.5|28523.5|28553.9|28523.9|28534.6|28504.6|0
1621366500000|2021-05-18 19:35:00|28553.3|28523.3|28547.9|28517.9|28559.4|28529.4|28538.6|28508.6|0
1621366800000|2021-05-18 19:40:00|28548|28518|28542.2|28512.2|28553.6|28523.6|28537.9|28507.9|0
1621367100000|2021-05-18 19:45:00|28542.4|28512.4|28498.5|28468.5|28544.3|28514.3|28497.1|28467.1|0
1621367400000|2021-05-18 19:50:00|28497.1|28467.1|28452|28422|28497.1|28467.1|28449|28419|0
1621367700000|2021-05-18 19:55:00|28452.2|28422.2|28431.2|28401.2|28461.5|28431.5|28427.2|28397.2|0
1621368000000|2021-05-18 20:00:00|28428.8|28398.8|28433.9|28403.9|28436.9|28406.9|28418.6|28388.6|0
1621368300000|2021-05-18 20:05:00|28432.7|28402.7|28448.1|28418.1|28449.3|28419.3|28421.9|28391.9|0
1621368600000|2021-05-18 20:10:00|28449.3|28419.3|28432.1|28402.1|28450.5|28420.5|28429.8|28399.8|0
1621368900000|2021-05-18 20:15:00|28432.5|28402.5|28430.7|28400.7|28435.8|28405.8|28430.7|28400.7|0
1621369200000|2021-05-18 20:20:00|28431.5|28401.5|28429.2|28399.2|28432.1|28402.1|28427.9|28397.9|0
1621369500000|2021-05-18 20:25:00|28429.3|28399.3|28429.2|28399.2|28429.8|28399.8|28427.9|28397.9|0
1621369800000|2021-05-18 20:30:00|28427.6|28397.6|28410.8|28380.8|28432.4|28402.4|28406|28376|0
1621370100000|2021-05-18 20:35:00|28408.7|28378.7|28388.8|28358.8|28413.5|28383.5|28384|28354|0
1621370400000|2021-05-18 20:40:00|28390|28360|28401.8|28371.8|28404.2|28374.2|28387.6|28357.6|0
1621370700000|2021-05-18 20:45:00|28403|28373|28394.8|28364.8|28404.2|28374.2|28391.3|28361.3|0
1621371000000|2021-05-18 20:50:00|28396|28366|28393.9|28363.9|28402|28372|28390|28360|0
1621371300000|2021-05-18 20:55:00|28395.1|28365.1|28397.8|28367.8|28401.1|28371.1|28395.1|28365.1|0
1621371600000|2021-05-18 21:00:00|28398|28368|28399.4|28369.4|28400.3|28370.3|28397.8|28367.8|0
1621371900000|2021-05-18 21:05:00|28398.9|28368.9|28398.9|28368.9|28400.4|28370.4|28398.5|28368.5|0
1621372200000|2021-05-18 21:10:00|28398.4|28368.4|28399.4|28369.4|28400.3|28370.3|28398.4|28368.4|0
1621372500000|2021-05-18 21:15:00|28397.1|28367.1|28394.4|28364.4|28398.4|28368.4|28394.4|28364.4|0
1621372800000|2021-05-18 21:20:00|28394.5|28364.5|28395.4|28365.4|28397.3|28367.3|28394.5|28364.5|0
1621373100000|2021-05-18 21:25:00|28395.6|28365.6|28391.3|28361.3|28396.3|28366.3|28388.8|28358.8|0
1621373400000|2021-05-18 21:30:00|28390.3|28360.3|28390.2|28360.2|28390.8|28360.8|28387.4|28357.4|0
1621373700000|2021-05-18 21:35:00|28390|28360|28390.4|28360.4|28390.6|28360.6|28388.4|28358.4|0
1621374000000|2021-05-18 21:40:00|28390.6|28360.6|28390.9|28360.9|28391.6|28361.6|28390.2|28360.2|0
1621374300000|2021-05-18 21:45:00|28391.1|28361.1|28394.8|28364.8|28395|28365|28390.3|28360.3|0
1621374600000|2021-05-18 21:50:00|28395.8|28365.8|28394.9|28364.9|28396.3|28366.3|28394.7|28364.7|0
1621374900000|2021-05-18 21:55:00|28395|28365|28393.4|28363.4|28396.4|28366.4|28393|28363|0
1621375200000|2021-05-18 22:00:00|28391|28361|28409.3|28379.3|28409.3|28379.3|28391|28361|0
1621375500000|2021-05-18 22:05:00|28409.9|28379.9|28414|28384|28414|28384|28402.1|28372.1|0
1621375800000|2021-05-18 22:10:00|28415.2|28385.2|28408.6|28378.6|28417.9|28387.9|28407.4|28377.4|0
1621376100000|2021-05-18 22:15:00|28407.4|28377.4|28405.7|28375.7|28408.6|28378.6|28403.8|28373.8|0
1621376400000|2021-05-18 22:20:00|28406.9|28376.9|28419|28389|28419|28389|28400.9|28370.9|0
1621376700000|2021-05-18 22:25:00|28418.4|28388.4|28417.8|28387.8|28420.8|28390.8|28415.4|28385.4|0
1621377000000|2021-05-18 22:30:00|28418.4|28388.4|28424.9|28394.9|28426.2|28396.2|28418.4|28388.4|0
1621377300000|2021-05-18 22:35:00|28423.7|28393.7|28426.4|28396.4|28429.6|28399.6|28423.7|28393.7|0
1621377600000|2021-05-18 22:40:00|28427|28397|28430|28400|28431.2|28401.2|28425.2|28395.2|0
1621377900000|2021-05-18 22:45:00|28431.2|28401.2|28426.4|28396.4|28432.5|28402.5|28421.6|28391.6|0
1621378200000|2021-05-18 22:50:00|28425.8|28395.8|28422.8|28392.8|28426.4|28396.4|28420.4|28390.4|0
1621378500000|2021-05-18 22:55:00|28423.4|28393.4|28416.1|28386.1|28424|28394|28414.4|28384.4|0
1621378800000|2021-05-18 23:00:00|28416.7|28386.7|28424.5|28394.5|28424.5|28394.5|28416.1|28386.1|0
1621379100000|2021-05-18 23:05:00|28423.3|28393.3|28435.3|28405.3|28437.1|28407.1|28423.3|28393.3|0
1621379400000|2021-05-18 23:10:00|28435.9|28405.9|28434.7|28404.7|28440.7|28410.7|28432.9|28402.9|0
1621379700000|2021-05-18 23:15:00|28433.5|28403.5|28432.8|28402.8|28434.8|28404.8|28432.3|28402.3|0
1621380000000|2021-05-18 23:20:00|28433.4|28403.4|28437.6|28407.6|28437.6|28407.6|28432.5|28402.5|0
1621380300000|2021-05-18 23:25:00|28436.4|28406.4|28433.8|28403.8|28436.4|28406.4|28430.4|28400.4|0
1621380600000|2021-05-18 23:30:00|28434.3|28404.3|28423.9|28393.9|28434.3|28404.3|28423.9|28393.9|0
1621380900000|2021-05-18 23:35:00|28423.3|28393.3|28403.9|28373.9|28423.3|28393.3|28400.3|28370.3|0
1621381200000|2021-05-18 23:40:00|28404.5|28374.5|28394.6|28364.6|28408.7|28378.7|28393.4|28363.4|0
1621381500000|2021-05-18 23:45:00|28395.8|28365.8|28381|28351|28397.5|28367.5|28381|28351|0
1621381800000|2021-05-18 23:50:00|28381.6|28351.6|28380.9|28350.9|28383.9|28353.9|28377.2|28347.2|0
1621382100000|2021-05-18 23:55:00|28380.3|28350.3|28355.3|28325.3|28380.3|28350.3|28355.3|28325.3|0
1621382400000|2021-05-19 00:00:00|28358.9|28328.9|28345.9|28315.9|28369.3|28339.3|28344.7|28314.7|0
1621382700000|2021-05-19 00:05:00|28345.3|28315.3|28341.6|28311.6|28345.9|28315.9|28329.9|28299.9|0
1621383000000|2021-05-19 00:10:00|28342.8|28312.8|28354.6|28324.6|28357|28327|28341.6|28311.6|0
1621383300000|2021-05-19 00:15:00|28354|28324|28356.5|28326.5|28361.9|28331.9|28344.3|28314.3|0
1621383600000|2021-05-19 00:20:00|28356.8|28326.8|28379.1|28349.1|28388.4|28358.4|28353.5|28323.5|0
1621383900000|2021-05-19 00:25:00|28379.8|28349.8|28397.6|28367.6|28398|28368|28379.8|28349.8|0
1621384200000|2021-05-19 00:30:00|28398.8|28368.8|28391.3|28361.3|28402.7|28372.7|28387.2|28357.2|0
1621384500000|2021-05-19 00:35:00|28391|28361|28386.5|28356.5|28391|28361|28372.8|28342.8|0
1621384800000|2021-05-19 00:40:00|28387.1|28357.1|28400.6|28370.6|28401.8|28371.8|28386.5|28356.5|0
1621385100000|2021-05-19 00:45:00|28400.3|28370.3|28410.4|28380.4|28414.5|28384.5|28395.8|28365.8|0
1621385400000|2021-05-19 00:50:00|28410.7|28380.7|28408.7|28378.7|28415.9|28385.9|28408.7|28378.7|0
1621385700000|2021-05-19 00:55:00|28408.1|28378.1|28397.7|28367.7|28412.8|28382.8|28392|28362|0
1621386000000|2021-05-19 01:00:00|28398.3|28368.3|28421.5|28391.5|28425|28395|28386.6|28356.6|0
1621386300000|2021-05-19 01:05:00|28425|28395|28444.7|28414.7|28446.5|28416.5|28419.8|28389.8|0
1621386600000|2021-05-19 01:10:00|28442.9|28412.9|28437.7|28407.7|28444.7|28414.7|28432.6|28402.6|0
1621386900000|2021-05-19 01:15:00|28432.4|28402.4|28415.9|28385.9|28434|28404|28415.9|28385.9|0
1621387200000|2021-05-19 01:20:00|28416.2|28386.2|28392.8|28362.8|28417.7|28387.7|28387.4|28357.4|0
1621387500000|2021-05-19 01:25:00|28392.2|28362.2|28405.8|28375.8|28411.7|28381.7|28388.1|28358.1|0
1621387800000|2021-05-19 01:30:00|28406.1|28376.1|28402.1|28372.1|28412.2|28382.2|28399.8|28369.8|0
1621388100000|2021-05-19 01:35:00|28402.7|28372.7|28400.6|28370.6|28407.5|28377.5|28391.4|28361.4|0
1621388400000|2021-05-19 01:40:00|28399.4|28369.4|28396|28366|28404.8|28374.8|28389.9|28359.9|0
1621388700000|2021-05-19 01:45:00|28395.7|28365.7|28397.4|28367.4|28397.4|28367.4|28381.9|28351.9|0
1621389000000|2021-05-19 01:50:00|28398|28368|28386.3|28356.3|28398|28368|28381.5|28351.5|0
1621389300000|2021-05-19 01:55:00|28386.7|28356.7|28396.2|28366.2|28401.6|28371.6|28386.7|28356.7|0
1621389600000|2021-05-19 02:00:00|28396.8|28366.8|28373.1|28343.1|28396.8|28366.8|28372.5|28342.5|0
1621389900000|2021-05-19 02:05:00|28372.8|28342.8|28372.2|28342.2|28380|28350|28368.6|28338.6|0
1621390200000|2021-05-19 02:10:00|28372.5|28342.5|28363.3|28333.3|28372.8|28342.8|28363.3|28333.3|0
1621390500000|2021-05-19 02:15:00|28363|28333|28362.3|28332.3|28367.3|28337.3|28359.5|28329.5|0
1621390800000|2021-05-19 02:20:00|28362.6|28332.6|28384.9|28354.9|28384.9|28354.9|28362.6|28332.6|0
1621391100000|2021-05-19 02:25:00|28385.3|28355.3|28382.8|28352.8|28393|28363|28380.6|28350.6|0
1621391400000|2021-05-19 02:30:00|28388.3|28358.3|28388.5|28358.5|28393.5|28363.5|28381.9|28351.9|0
1621391700000|2021-05-19 02:35:00|28388.8|28358.8|28389.4|28359.4|28394.4|28364.4|28388.5|28358.5|0
1621392000000|2021-05-19 02:40:00|28389.1|28359.1|28390.6|28360.6|28390.6|28360.6|28382.5|28352.5|0
1621392300000|2021-05-19 02:45:00|28391.2|28361.2|28378.3|28348.3|28396|28366|28374.8|28344.8|0
1621392600000|2021-05-19 02:50:00|28377.7|28347.7|28362.7|28332.7|28378.9|28348.9|28354.3|28324.3|0
1621392900000|2021-05-19 02:55:00|28362.1|28332.1|28364.8|28334.8|28370.5|28340.5|28360.9|28330.9|0
1621393200000|2021-05-19 03:00:00|28361.2|28331.2|28365.1|28335.1|28370.4|28340.4|28357.6|28327.6|0
1621393500000|2021-05-19 03:05:00|28364.7|28334.7|28365.2|28335.2|28370.7|28340.7|28364|28334|0
1621393800000|2021-05-19 03:10:00|28365.5|28335.5|28360.1|28330.1|28369.6|28339.6|28359.8|28329.8|0
1621394100000|2021-05-19 03:15:00|28359.8|28329.8|28366.2|28336.2|28366.2|28336.2|28352.6|28322.6|0
1621394400000|2021-05-19 03:20:00|28366.5|28336.5|28369.8|28339.8|28377|28347|28361.7|28331.7|0
1621394700000|2021-05-19 03:25:00|28370.4|28340.4|28369.2|28339.2|28375.8|28345.8|28367.4|28337.4|0
1621395000000|2021-05-19 03:30:00|28368.9|28338.9|28380.5|28350.5|28380.5|28350.5|28368.9|28338.9|0
1621395300000|2021-05-19 03:35:00|28379.9|28349.9|28381.6|28351.6|28382.8|28352.8|28376.2|28346.2|0
1621395600000|2021-05-19 03:40:00|28382.2|28352.2|28382.2|28352.2|28382.5|28352.5|28371.6|28341.6|0
1621395900000|2021-05-19 03:45:00|28381.6|28351.6|28384.7|28354.7|28389.8|28359.8|28380.3|28350.3|0
1621396200000|2021-05-19 03:50:00|28384.4|28354.4|28389.8|28359.8|28389.8|28359.8|28383.8|28353.8|0
1621396500000|2021-05-19 03:55:00|28389.5|28359.5|28385.9|28355.9|28393.4|28363.4|28385.6|28355.6|0
1621396800000|2021-05-19 04:00:00|28386.2|28356.2|28389.2|28359.2|28396.9|28366.9|28380.8|28350.8|0
1621397100000|2021-05-19 04:05:00|28388.9|28358.9|28389.2|28359.2|28390.4|28360.4|28383.9|28353.9|0
1621397400000|2021-05-19 04:10:00|28389.5|28359.5|28389.2|28359.2|28390.4|28360.4|28385.1|28355.1|0
1621397700000|2021-05-19 04:15:00|28389.8|28359.8|28377.9|28347.9|28390.4|28360.4|28377.9|28347.9|0
1621398000000|2021-05-19 04:20:00|28377.3|28347.3|28367.1|28337.1|28377.3|28347.3|28366.5|28336.5|0
1621398300000|2021-05-19 04:25:00|28366.5|28336.5|28371.3|28341.3|28371.3|28341.3|28364.7|28334.7|0
1621398600000|2021-05-19 04:30:00|28371|28341|28366.2|28336.2|28371.9|28341.9|28365.3|28335.3|0
1621398900000|2021-05-19 04:35:00|28366.5|28336.5|28359.4|28329.4|28370.4|28340.4|28358.2|28328.2|0
1621399200000|2021-05-19 04:40:00|28359.1|28329.1|28346.2|28316.2|28359.7|28329.7|28341.1|28311.1|0
1621399500000|2021-05-19 04:45:00|28345.6|28315.6|28330.7|28300.7|28347.6|28317.6|28328.3|28298.3|0
1621399800000|2021-05-19 04:50:00|28331.3|28301.3|28336.6|28306.6|28336.6|28306.6|28323.5|28293.5|0
1621400100000|2021-05-19 04:55:00|28336.9|28306.9|28344|28314|28344.3|28314.3|28336.8|28306.8|0
1621400400000|2021-05-19 05:00:00|28344.6|28314.6|28348.6|28318.6|28352.7|28322.7|28342.8|28312.8|0
1621400700000|2021-05-19 05:05:00|28348.3|28318.3|28346.6|28316.6|28349.2|28319.2|28346.2|28316.2|0
1621401000000|2021-05-19 05:10:00|28346.9|28316.9|28340.1|28310.1|28348.1|28318.1|28333.2|28303.2|0
1621401300000|2021-05-19 05:15:00|28339.8|28309.8|28352.6|28322.6|28352.6|28322.6|28338.9|28308.9|0
1621401600000|2021-05-19 05:20:00|28353.2|28323.2|28355.3|28325.3|28360|28330|28352.6|28322.6|0
1621401900000|2021-05-19 05:25:00|28355|28325|28340.8|28310.8|28356.2|28326.2|28340.8|28310.8|0
1621402200000|2021-05-19 05:30:00|28340.5|28310.5|28336.9|28306.9|28350.1|28320.1|28332.7|28302.7|0
1621402500000|2021-05-19 05:35:00|28333.3|28303.3|28350|28320|28350|28320|28332.7|28302.7|0
1621402800000|2021-05-19 05:40:00|28349.7|28319.7|28349.2|28319.2|28355.4|28325.4|28339.9|28309.9|0
1621403100000|2021-05-19 05:45:00|28349.5|28319.5|28346.3|28316.3|28354.6|28324.6|28344.1|28314.1|0
1621403400000|2021-05-19 05:50:00|28346|28316|28341.1|28311.1|28346|28316|28340|28310|0
1621403700000|2021-05-19 05:55:00|28341.7|28311.7|28356.7|28326.7|28356.7|28326.7|28341.1|28311.1|0
1621404000000|2021-05-19 06:00:00|28360.2|28330.2|28358.8|28328.8|28369.8|28339.8|28348.1|28318.1|0
1621404300000|2021-05-19 06:05:00|28359.4|28329.4|28352|28322|28362.4|28332.4|28337.7|28307.7|0
1621404600000|2021-05-19 06:10:00|28348.5|28318.5|28344.3|28314.3|28348.5|28318.5|28337.4|28307.4|0
1621404900000|2021-05-19 06:15:00|28344|28314|28349.1|28319.1|28350.9|28320.9|28340.8|28310.8|0
1621405200000|2021-05-19 06:20:00|28350.3|28320.3|28357.1|28327.1|28362.6|28332.6|28345.5|28315.5|0
1621405500000|2021-05-19 06:25:00|28356.8|28326.8|28342.7|28312.7|28356.8|28326.8|28342.7|28312.7|0
1621405800000|2021-05-19 06:30:00|28342.4|28312.4|28346.1|28316.1|28355.3|28325.3|28338.6|28308.6|0
1621406100000|2021-05-19 06:35:00|28345.5|28315.5|28349.5|28319.5|28350.7|28320.7|28328.2|28298.2|0
1621406400000|2021-05-19 06:40:00|28350.1|28320.1|28381.8|28351.8|28389.3|28359.3|28349.2|28319.2|0
1621406700000|2021-05-19 06:45:00|28383.1|28353.1|28389.2|28359.2|28393.6|28363.6|28376.1|28346.1|0
1621407000000|2021-05-19 06:50:00|28388.9|28358.9|28383.8|28353.8|28389.2|28359.2|28379.7|28349.7|0
1621407300000|2021-05-19 06:55:00|28383.2|28353.2|28347.3|28317.3|28383.8|28353.8|28346.9|28316.9|0
1621407600000|2021-05-19 07:00:00|28343.7|28313.7|28295.2|28265.2|28350.3|28320.3|28291.4|28261.4|0
1621407900000|2021-05-19 07:05:00|28294.9|28264.9|28296.7|28266.7|28322|28292|28272.8|28242.8|0
1621408200000|2021-05-19 07:10:00|28296.1|28266.1|28334.6|28304.6|28339.9|28309.9|28286.6|28256.6|0
1621408500000|2021-05-19 07:15:00|28334.3|28304.3|28362|28332|28365.3|28335.3|28281.4|28251.4|0
1621408800000|2021-05-19 07:20:00|28361.8|28331.8|28329.5|28299.5|28362.2|28332.2|28303.5|28273.5|0
1621409100000|2021-05-19 07:25:00|28329.8|28299.8|28325.3|28295.3|28336.3|28306.3|28300.1|28270.1|0
1621409400000|2021-05-19 07:30:00|28325|28295|28314.7|28284.7|28325.2|28295.2|28300.1|28270.1|0
1621409700000|2021-05-19 07:35:00|28315.1|28285.1|28325.8|28295.8|28335.1|28305.1|28294.3|28264.3|0
1621410000000|2021-05-19 07:40:00|28326.1|28296.1|28344.4|28314.4|28346|28316|28306|28276|0
1621410300000|2021-05-19 07:45:00|28344.1|28314.1|28359.2|28329.2|28359.2|28329.2|28325|28295|0
1621410600000|2021-05-19 07:50:00|28359.8|28329.8|28311.7|28281.7|28366|28336|28308.5|28278.5|0
1621410900000|2021-05-19 07:55:00|28315.3|28285.3|28323.4|28293.4|28323.4|28293.4|28294.7|28264.7|0
1621411200000|2021-05-19 08:00:00|28322.8|28292.8|28330.1|28300.1|28330.7|28300.7|28296.1|28266.1|0
1621411500000|2021-05-19 08:05:00|28326.5|28296.5|28317.5|28287.5|28344.9|28314.9|28315.9|28285.9|0
1621411800000|2021-05-19 08:10:00|28317.8|28287.8|28291.5|28261.5|28335|28305|28286.8|28256.8|0
1621412100000|2021-05-19 08:15:00|28290.9|28260.9|28281.1|28251.1|28295.2|28265.2|28274.8|28244.8|0
1621412400000|2021-05-19 08:20:00|28280.5|28250.5|28274|28244|28283|28253|28262.3|28232.3|0
1621412700000|2021-05-19 08:25:00|28274.6|28244.6|28263.2|28233.2|28277.8|28247.8|28248.5|28218.5|0
1621413000000|2021-05-19 08:30:00|28262.9|28232.9|28267.6|28237.6|28277.1|28247.1|28257.2|28227.2|0
1621413300000|2021-05-19 08:35:00|28265.8|28235.8|28285.2|28255.2|28289.4|28259.4|28258|28228|0
1621413600000|2021-05-19 08:40:00|28284.6|28254.6|28273.1|28243.1|28293.4|28263.4|28268|28238|0
1621413900000|2021-05-19 08:45:00|28272.8|28242.8|28255.1|28225.1|28277.3|28247.3|28238.7|28208.7|0
1621414200000|2021-05-19 08:50:00|28255.4|28225.4|28253.9|28223.9|28255.7|28225.7|28235.1|28205.1|0
1621414500000|2021-05-19 08:55:00|28253.3|28223.3|28261.1|28231.1|28266.5|28236.5|28249.2|28219.2|0
1621414800000|2021-05-19 09:00:00|28261.4|28231.4|28303.4|28273.4|28308.2|28278.2|28259.9|28229.9|0
1621415100000|2021-05-19 09:05:00|28304|28274|28302.8|28272.8|28310|28280|28299.9|28269.9|0
1621415400000|2021-05-19 09:10:00|28302.2|28272.2|28330|28300|28330|28300|28302.2|28272.2|0
1621415700000|2021-05-19 09:15:00|28333.6|28303.6|28375.4|28345.4|28375.4|28345.4|28328.2|28298.2|0
1621416000000|2021-05-19 09:20:00|28375.1|28345.1|28376.8|28346.8|28394.8|28364.8|28371|28341|0
1621416300000|2021-05-19 09:25:00|28377.4|28347.4|28387.5|28357.5|28410.6|28380.6|28376.8|28346.8|0
1621416600000|2021-05-19 09:30:00|28386.9|28356.9|28376.5|28346.5|28393.5|28363.5|28371|28341|0
1621416900000|2021-05-19 09:35:00|28376.1|28346.1|28398.1|28368.1|28398.1|28368.1|28374.1|28344.1|0
1621417200000|2021-05-19 09:40:00|28398.4|28368.4|28367.6|28337.6|28402.9|28372.9|28367|28337|0
1621417500000|2021-05-19 09:45:00|28367.2|28337.2|28352.6|28322.6|28372.6|28342.6|28339.3|28309.3|0
1621417800000|2021-05-19 09:50:00|28352.9|28322.9|28337.6|28307.6|28358.3|28328.3|28337|28307|0
1621418100000|2021-05-19 09:55:00|28337.3|28307.3|28319.8|28289.8|28337.3|28307.3|28313.7|28283.7|0
1621418400000|2021-05-19 10:00:00|28320.4|28290.4|28331.8|28301.8|28333.2|28303.2|28315.7|28285.7|0
1621418700000|2021-05-19 10:05:00|28331.2|28301.2|28318.2|28288.2|28334.3|28304.3|28314|28284|0
1621419000000|2021-05-19 10:10:00|28318.4|28288.4|28314.5|28284.5|28325.8|28295.8|28312.1|28282.1|0
1621419300000|2021-05-19 10:15:00|28318|28288|28336.6|28306.6|28341.4|28311.4|28310.9|28280.9|0
1621419600000|2021-05-19 10:20:00|28336.3|28306.3|28344|28314|28344.6|28314.6|28330.6|28300.6|0
1621419900000|2021-05-19 10:25:00|28343.4|28313.4|28339.4|28309.4|28348|28318|28331|28301|0
1621420200000|2021-05-19 10:30:00|28339.1|28309.1|28322.7|28292.7|28339.4|28309.4|28321.4|28291.4|0
1621420500000|2021-05-19 10:35:00|28323.3|28293.3|28328.1|28298.1|28336.5|28306.5|28322.4|28292.4|0
1621420800000|2021-05-19 10:40:00|28328.4|28298.4|28333.2|28303.2|28337.4|28307.4|28326.3|28296.3|0
1621421100000|2021-05-19 10:45:00|28332.6|28302.6|28335.2|28305.2|28341.8|28311.8|28329.9|28299.9|0
1621421400000|2021-05-19 10:50:00|28338.8|28308.8|28345.7|28315.7|28347.8|28317.8|28334.6|28304.6|0
1621421700000|2021-05-19 10:55:00|28345.9|28315.9|28343.5|28313.5|28350|28320|28333.9|28303.9|0
1621422000000|2021-05-19 11:00:00|28339.9|28309.9|28332.5|28302.5|28345.6|28315.6|28325.5|28295.5|0
1621422300000|2021-05-19 11:05:00|28333.1|28303.1|28314|28284|28337.8|28307.8|28308.6|28278.6|0
1621422600000|2021-05-19 11:10:00|28317.6|28287.6|28321.8|28291.8|28321.8|28291.8|28308.6|28278.6|0
1621422900000|2021-05-19 11:15:00|28321.2|28291.2|28278.3|28248.3|28321.2|28291.2|28277.7|28247.7|0
1621423200000|2021-05-19 11:20:00|28278|28248|28276.8|28246.8|28290|28260|28270.9|28240.9|0
1621423500000|2021-05-19 11:25:00|28280.4|28250.4|28274.7|28244.7|28283.7|28253.7|28259.2|28229.2|0
1621423800000|2021-05-19 11:30:00|28274.1|28244.1|28237.8|28207.8|28274.1|28244.1|28234.5|28204.5|0
1621424100000|2021-05-19 11:35:00|28238.1|28208.1|28246.4|28216.4|28249.4|28219.4|28232.4|28202.4|0
1621424400000|2021-05-19 11:40:00|28246.1|28216.1|28229.3|28199.3|28246.1|28216.1|28228.4|28198.4|0
1621424700000|2021-05-19 11:45:00|28228.7|28198.7|28254|28224|28254.6|28224.6|28228.1|28198.1|0
1621425000000|2021-05-19 11:50:00|28253.4|28223.4|28231.7|28201.7|28259.8|28229.8|28224.7|28194.7|0
1621425300000|2021-05-19 11:55:00|28231.9|28201.9|28231.4|28201.4|28237.6|28207.6|28220.3|28190.3|0
1621425600000|2021-05-19 12:00:00|28231.1|28201.1|28254|28224|28258.2|28228.2|28228.9|28198.9|0
1621425900000|2021-05-19 12:05:00|28254.3|28224.3|28278.7|28248.7|28282.2|28252.2|28251.6|28221.6|0
1621426200000|2021-05-19 12:10:00|28278.4|28248.4|28258.7|28228.7|28278.7|28248.7|28253.7|28223.7|0
1621426500000|2021-05-19 12:15:00|28259|28229|28274.1|28244.1|28278.5|28248.5|28257.2|28227.2|0
1621426800000|2021-05-19 12:20:00|28274.4|28244.4|28259.9|28229.9|28280.7|28250.7|28259.9|28229.9|0
1621427100000|2021-05-19 12:25:00|28259.3|28229.3|28262.8|28232.8|28267.6|28237.6|28256.9|28226.9|0
1621427400000|2021-05-19 12:30:00|28262.2|28232.2|28234.6|28204.6|28267.6|28237.6|28232.8|28202.8|0
1621427700000|2021-05-19 12:35:00|28238.2|28208.2|28230.6|28200.6|28244.3|28214.3|28223.9|28193.9|0
1621428000000|2021-05-19 12:40:00|28231.8|28201.8|28221.4|28191.4|28238.3|28208.3|28220.8|28190.8|0
1621428300000|2021-05-19 12:45:00|28222|28192|28216.4|28186.4|28232.1|28202.1|28214|28184|0
1621428600000|2021-05-19 12:50:00|28215.8|28185.8|28195.7|28165.7|28217|28187|28195.5|28165.5|0
1621428900000|2021-05-19 12:55:00|28195.1|28165.1|28164|28134|28195.7|28165.7|28156.8|28126.8|0
1621429200000|2021-05-19 13:00:00|28163.4|28133.4|28170.2|28140.2|28170.2|28140.2|28151.8|28121.8|0
1621429500000|2021-05-19 13:05:00|28170.5|28140.5|28196.6|28166.6|28206|28176|28170.2|28140.2|0
1621429800000|2021-05-19 13:10:00|28196|28166|28175.9|28145.9|28196|28166|28165.7|28135.7|0
1621430100000|2021-05-19 13:15:00|28179.4|28149.4|28196.3|28166.3|28201.1|28171.1|28169.9|28139.9|0
1621430400000|2021-05-19 13:20:00|28196.9|28166.9|28189.1|28159.1|28200.8|28170.8|28181.1|28151.1|0
1621430700000|2021-05-19 13:25:00|28188.5|28158.5|28180.3|28150.3|28193.9|28163.9|28176.1|28146.1|0
1621431000000|2021-05-19 13:30:00|28180.9|28150.9|28273.9|28243.9|28277.8|28247.8|28161.7|28131.7|0
1621431300000|2021-05-19 13:35:00|28275.1|28245.1|28232.9|28202.9|28298.4|28268.4|28231.5|28201.5|0
1621431600000|2021-05-19 13:40:00|28233|28203|28288.7|28258.7|28289|28259|28188.4|28158.4|0
1621431900000|2021-05-19 13:45:00|28284.9|28254.9|28264.1|28234.1|28296.8|28266.8|28246.2|28216.2|0
1621432200000|2021-05-19 13:50:00|28263.9|28233.9|28305|28275|28324.6|28294.6|28263.7|28233.7|0
1621432500000|2021-05-19 13:55:00|28302.9|28272.9|28323.6|28293.6|28344.6|28314.6|28274.6|28244.6|0
1621432800000|2021-05-19 14:00:00|28323.4|28293.4|28229.3|28199.3|28335|28305|28227.8|28197.8|0
1621433100000|2021-05-19 14:05:00|28231.1|28201.1|28217.1|28187.1|28242.4|28212.4|28198.8|28168.8|0
1621433400000|2021-05-19 14:10:00|28217.3|28187.3|28210.4|28180.4|28240.1|28210.1|28207.3|28177.3|0
1621433700000|2021-05-19 14:15:00|28221.7|28191.7|28255.9|28225.9|28267|28237|28176.6|28146.6|0
1621434000000|2021-05-19 14:20:00|28257.3|28227.3|28276.5|28246.5|28297.1|28267.1|28250.9|28220.9|0
1621434300000|2021-05-19 14:25:00|28276.7|28246.7|28340.4|28310.4|28346.7|28316.7|28269.6|28239.6|0
1621434600000|2021-05-19 14:30:00|28340|28310|28329.7|28299.7|28354.1|28324.1|28309.3|28279.3|0
1621434900000|2021-05-19 14:35:00|28330|28300|28285.4|28255.4|28344.1|28314.1|28285.3|28255.3|0
1621435200000|2021-05-19 14:40:00|28285.2|28255.2|28331.7|28301.7|28336.9|28306.9|28277.1|28247.1|0
1621435500000|2021-05-19 14:45:00|28333.6|28303.6|28358.7|28328.7|28364|28334|28330.8|28300.8|0
1621435800000|2021-05-19 14:50:00|28359.1|28329.1|28389.9|28359.9|28400.3|28370.3|28357.2|28327.2|0
1621436100000|2021-05-19 14:55:00|28389.8|28359.8|28358.5|28328.5|28394.4|28364.4|28357.9|28327.9|0
1621436400000|2021-05-19 15:00:00|28358.3|28328.3|28331.7|28301.7|28358.3|28328.3|28329.3|28299.3|0
1621436700000|2021-05-19 15:05:00|28331.5|28301.5|28397.6|28367.6|28404.1|28374.1|28331.5|28301.5|0
1621437000000|2021-05-19 15:10:00|28397.4|28367.4|28393.1|28363.1|28411.7|28381.7|28376.6|28346.6|0
1621437300000|2021-05-19 15:15:00|28391.2|28361.2|28371.8|28341.8|28399.7|28369.7|28362.4|28332.4|0
1621437600000|2021-05-19 15:20:00|28372|28342|28407.1|28377.1|28424.6|28394.6|28366.6|28336.6|0
1621437900000|2021-05-19 15:25:00|28406.9|28376.9|28375.7|28345.7|28407.4|28377.4|28375|28345|0
1621438200000|2021-05-19 15:30:00|28375.4|28345.4|28368.2|28338.2|28390|28360|28359.3|28329.3|0
1621438500000|2021-05-19 15:35:00|28368.3|28338.3|28411.5|28381.5|28413.9|28383.9|28365|28335|0
1621438800000|2021-05-19 15:40:00|28411.3|28381.3|28376.6|28346.6|28416|28386|28361.2|28331.2|0
1621439100000|2021-05-19 15:45:00|28376.7|28346.7|28378.6|28348.6|28382.3|28352.3|28366.5|28336.5|0
1621439400000|2021-05-19 15:50:00|28379.1|28349.1|28384.2|28354.2|28398.2|28368.2|28374.3|28344.3|0
1621439700000|2021-05-19 15:55:00|28384.1|28354.1|28413.1|28383.1|28429.6|28399.6|28384.1|28354.1|0
1621440000000|2021-05-19 16:00:00|28412.8|28382.8|28377.2|28347.2|28413.1|28383.1|28376.7|28346.7|0
1621440300000|2021-05-19 16:05:00|28377.4|28347.4|28383.1|28353.1|28388.9|28358.9|28370.8|28340.8|0
1621440600000|2021-05-19 16:10:00|28383.2|28353.2|28407.5|28377.5|28409.5|28379.5|28383.2|28353.2|0
1621440900000|2021-05-19 16:15:00|28407.4|28377.4|28417.8|28387.8|28426.9|28396.9|28404.9|28374.9|0
1621441200000|2021-05-19 16:20:00|28417.7|28387.7|28430.4|28400.4|28431.7|28401.7|28400.8|28370.8|0
1621441500000|2021-05-19 16:25:00|28430.6|28400.6|28411.3|28381.3|28430.6|28400.6|28409.1|28379.1|0
1621441800000|2021-05-19 16:30:00|28411.5|28381.5|28416|28386|28425.4|28395.4|28411.5|28381.5|0
1621442100000|2021-05-19 16:35:00|28416.1|28386.1|28420.3|28390.3|28426.7|28396.7|28403.3|28373.3|0
1621442400000|2021-05-19 16:40:00|28420.6|28390.6|28418.4|28388.4|28437.8|28407.8|28417.8|28387.8|0
1621442700000|2021-05-19 16:45:00|28417.9|28387.9|28420.4|28390.4|28425.3|28395.3|28407.7|28377.7|0
1621443000000|2021-05-19 16:50:00|28420.7|28390.7|28422|28392|28425.8|28395.8|28415.2|28385.2|0
1621443300000|2021-05-19 16:55:00|28421.9|28391.9|28413.7|28383.7|28436|28406|28412.2|28382.2|0
1621443600000|2021-05-19 17:00:00|28413.6|28383.6|28427|28397|28438.3|28408.3|28412|28382|0
1621443900000|2021-05-19 17:05:00|28426.8|28396.8|28462.2|28432.2|28467|28437|28426.8|28396.8|0
1621444200000|2021-05-19 17:10:00|28462|28432|28476.7|28446.7|28485.5|28455.5|28461.9|28431.9|0
1621444500000|2021-05-19 17:15:00|28477|28447|28454.1|28424.1|28479.9|28449.9|28450.6|28420.6|0
1621444800000|2021-05-19 17:20:00|28454.4|28424.4|28427.9|28397.9|28454.6|28424.6|28427.9|28397.9|0
1621445100000|2021-05-19 17:25:00|28427.7|28397.7|28439.5|28409.5|28440.5|28410.5|28422.1|28392.1|0
1621445400000|2021-05-19 17:30:00|28440.2|28410.2|28408.4|28378.4|28440.5|28410.5|28406.7|28376.7|0
1621445700000|2021-05-19 17:35:00|28408.3|28378.3|28416.5|28386.5|28419.3|28389.3|28388.9|28358.9|0
1621446000000|2021-05-19 17:40:00|28416.2|28386.2|28410.3|28380.3|28416.5|28386.5|28403.4|28373.4|0
1621446300000|2021-05-19 17:45:00|28410|28380|28422.1|28392.1|28422.2|28392.2|28405.3|28375.3|0
1621446600000|2021-05-19 17:50:00|28422|28392|28426.2|28396.2|28430.8|28400.8|28417.8|28387.8|0
1621446900000|2021-05-19 17:55:00|28426.1|28396.1|28410.6|28380.6|28431.6|28401.6|28410.4|28380.4|0
1621447200000|2021-05-19 18:00:00|28410.8|28380.8|28351.8|28321.8|28443.4|28413.4|28346.3|28316.3|0
1621447500000|2021-05-19 18:05:00|28352.5|28322.5|28354.3|28324.3|28357.2|28327.2|28301.8|28271.8|0
1621447800000|2021-05-19 18:10:00|28354.1|28324.1|28327.4|28297.4|28364|28334|28307.8|28277.8|0
1621448100000|2021-05-19 18:15:00|28326.9|28296.9|28348.4|28318.4|28350.3|28320.3|28296.6|28266.6|0
1621448400000|2021-05-19 18:20:00|28348.6|28318.6|28438.2|28408.2|28478|28448|28348.6|28318.6|0
1621448700000|2021-05-19 18:25:00|28436.4|28406.4|28442.4|28412.4|28452.3|28422.3|28427.5|28397.5|0
1621449000000|2021-05-19 18:30:00|28442|28412|28412|28382|28470.8|28440.8|28411.1|28381.1|0
1621449300000|2021-05-19 18:35:00|28412.4|28382.4|28368.9|28338.9|28418|28388|28362.8|28332.8|0
1621449600000|2021-05-19 18:40:00|28368.6|28338.6|28356|28326|28374.2|28344.2|28353.4|28323.4|0
1621449900000|2021-05-19 18:45:00|28355.8|28325.8|28339.5|28309.5|28366|28336|28334.7|28304.7|0
1621450200000|2021-05-19 18:50:00|28338.1|28308.1|28361.8|28331.8|28362.7|28332.7|28334.9|28304.9|0
1621450500000|2021-05-19 18:55:00|28361.9|28331.9|28364.3|28334.3|28401.2|28371.2|28349.1|28319.1|0
1621450800000|2021-05-19 19:00:00|28364.5|28334.5|28357.4|28327.4|28364.5|28334.5|28335.6|28305.6|0
1621451100000|2021-05-19 19:05:00|28357.9|28327.9|28400.2|28370.2|28401.7|28371.7|28355.2|28325.2|0
1621451400000|2021-05-19 19:10:00|28396.2|28366.2|28408.9|28378.9|28416.8|28386.8|28389.8|28359.8|0
1621451700000|2021-05-19 19:15:00|28408.4|28378.4|28405.4|28375.4|28421|28391|28403.2|28373.2|0
1621452000000|2021-05-19 19:20:00|28405.3|28375.3|28433.3|28403.3|28441.7|28411.7|28395.9|28365.9|0
1621452300000|2021-05-19 19:25:00|28433|28403|28443.1|28413.1|28450.2|28420.2|28420.3|28390.3|0
1621452600000|2021-05-19 19:30:00|28444.5|28414.5|28421.2|28391.2|28444.7|28414.7|28404.8|28374.8|0
1621452900000|2021-05-19 19:35:00|28421|28391|28417.5|28387.5|28425.2|28395.2|28412.1|28382.1|0
1621453200000|2021-05-19 19:40:00|28416.1|28386.1|28404.1|28374.1|28420.1|28390.1|28401.9|28371.9|0
1621453500000|2021-05-19 19:45:00|28403.8|28373.8|28386.8|28356.8|28410.7|28380.7|28377.3|28347.3|0
1621453800000|2021-05-19 19:50:00|28386|28356|28429.8|28399.8|28432.7|28402.7|28386|28356|0
1621454100000|2021-05-19 19:55:00|28430.1|28400.1|28457.8|28427.8|28457.8|28427.8|28422.3|28392.3|0
1621454400000|2021-05-19 20:00:00|28455.3|28425.3|28445.7|28415.7|28462.6|28432.6|28440.9|28410.9|0
1621454700000|2021-05-19 20:05:00|28446.9|28416.9|28438.5|28408.5|28451.7|28421.7|28437.3|28407.3|0
1621455000000|2021-05-19 20:10:00|28434.2|28404.2|28432.8|28402.8|28436.1|28406.1|28425.2|28395.2|0
1621455300000|2021-05-19 20:15:00|28432.4|28402.4|28432.1|28402.1|28432.6|28402.6|28429.6|28399.6|0
1621455600000|2021-05-19 20:20:00|28433.1|28403.1|28433.6|28403.6|28433.6|28403.6|28431.9|28401.9|0
1621455900000|2021-05-19 20:25:00|28433.4|28403.4|28432.2|28402.2|28433.4|28403.4|28432.2|28402.2|0
1621456200000|2021-05-19 20:30:00|28432|28402|28425.3|28395.3|28433.7|28403.7|28422.9|28392.9|0
1621456500000|2021-05-19 20:35:00|28426.5|28396.5|28423|28393|28434.9|28404.9|28423|28393|0
1621456800000|2021-05-19 20:40:00|28424.2|28394.2|28430.2|28400.2|28431.4|28401.4|28418.2|28388.2|0
1621457100000|2021-05-19 20:45:00|28431.4|28401.4|28432.6|28402.6|28432.6|28402.6|28426.5|28396.5|0
1621457400000|2021-05-19 20:50:00|28431.4|28401.4|28432.5|28402.5|28434.9|28404.9|28425.3|28395.3|0
1621457700000|2021-05-19 20:55:00|28433.7|28403.7|28434.3|28404.3|28434.9|28404.9|28428.9|28398.9|0
1621458000000|2021-05-19 21:00:00|28434.4|28404.4|28435.5|28405.5|28436|28406|28434.3|28404.3|0
1621458300000|2021-05-19 21:05:00|28435.3|28405.3|28434.8|28404.8|28435.3|28405.3|28434.5|28404.5|0
1621458600000|2021-05-19 21:10:00|28435.5|28405.5|28435.5|28405.5|28435.9|28405.9|28434.8|28404.8|0
1621458900000|2021-05-19 21:15:00|28436.7|28406.7|28436.9|28406.9|28437.1|28407.1|28435.5|28405.5|0
1621459200000|2021-05-19 21:20:00|28435.9|28405.9|28428.2|28398.2|28436.4|28406.4|28427.8|28397.8|0
1621459500000|2021-05-19 21:25:00|28428.3|28398.3|28428.6|28398.6|28429.8|28399.8|28427.4|28397.4|0
1621459800000|2021-05-19 21:30:00|28429.1|28399.1|28430.3|28400.3|28430.3|28400.3|28429.1|28399.1|0
1621460100000|2021-05-19 21:35:00|28430|28400|28430.7|28400.7|28430.7|28400.7|28429.8|28399.8|0
1621460400000|2021-05-19 21:40:00|28430.3|28400.3|28431.7|28401.7|28432.4|28402.4|28430.3|28400.3|0
1621460700000|2021-05-19 21:45:00|28431.9|28401.9|28432.8|28402.8|28433.1|28403.1|28429.9|28399.9|0
1621461000000|2021-05-19 21:50:00|28433|28403|28432.9|28402.9|28433|28403|28432.9|28402.9|0
1621461300000|2021-05-19 21:55:00|28433.2|28403.2|28433.6|28403.6|28434.3|28404.3|28431.1|28401.1|0
1621461600000|2021-05-19 22:00:00|28427.1|28397.1|28431.3|28401.3|28436.5|28406.5|28425.9|28395.9|0
1621461900000|2021-05-19 22:05:00|28430.1|28400.1|28424.3|28394.3|28430.1|28400.1|28410.8|28380.8|0
1621462200000|2021-05-19 22:10:00|28425.5|28395.5|28419.5|28389.5|28426.7|28396.7|28414.7|28384.7|0
1621462500000|2021-05-19 22:15:00|28418.9|28388.9|28420.8|28390.8|28421|28391|28417.8|28387.8|0
1621462800000|2021-05-19 22:20:00|28422|28392|28417.2|28387.2|28428|28398|28417.2|28387.2|0
1621463100000|2021-05-19 22:25:00|28418.4|28388.4|28416|28386|28419.6|28389.6|28414.8|28384.8|0
1621463400000|2021-05-19 22:30:00|28417.2|28387.2|28419.6|28389.6|28422|28392|28416.6|28386.6|0
1621463700000|2021-05-19 22:35:00|28418.4|28388.4|28422.9|28392.9|28422.9|28392.9|28415.4|28385.4|0
1621464000000|2021-05-19 22:40:00|28422.3|28392.3|28422.4|28392.4|28426|28396|28420|28390|0
1621464300000|2021-05-19 22:45:00|28421.2|28391.2|28414.5|28384.5|28421.2|28391.2|28411.5|28381.5|0
1621464600000|2021-05-19 22:50:00|28413.3|28383.3|28402|28372|28413.3|28383.3|28400.8|28370.8|0
1621464900000|2021-05-19 22:55:00|28403.2|28373.2|28400.8|28370.8|28409.8|28379.8|28399.6|28369.6|0
1621465200000|2021-05-19 23:00:00|28399.6|28369.6|28404.4|28374.4|28406.4|28376.4|28399.5|28369.5|0
1621465500000|2021-05-19 23:05:00|28403.2|28373.2|28407.8|28377.8|28411.4|28381.4|28403.2|28373.2|0
1621465800000|2021-05-19 23:10:00|28407.1|28377.1|28401.8|28371.8|28407.1|28377.1|28400.5|28370.5|0
1621466100000|2021-05-19 23:15:00|28400.5|28370.5|28410.2|28380.2|28410.2|28380.2|28400.5|28370.5|0
1621466400000|2021-05-19 23:20:00|28412.6|28382.6|28401.8|28371.8|28412.6|28382.6|28400.5|28370.5|0
1621466700000|2021-05-19 23:25:00|28400.5|28370.5|28402.7|28372.7|28404.5|28374.5|28400.5|28370.5|0
1621467000000|2021-05-19 23:30:00|28403.9|28373.9|28399.4|28369.4|28408.8|28378.8|28398.2|28368.2|0
1621467300000|2021-05-19 23:35:00|28398.2|28368.2|28395.2|28365.2|28398.9|28368.9|28394|28364|0
1621467600000|2021-05-19 23:40:00|28394|28364|28394.1|28364.1|28395.3|28365.3|28394|28364|0
1621467900000|2021-05-19 23:45:00|28395.3|28365.3|28401.3|28371.3|28401.3|28371.3|28394.1|28364.1|0
1621468200000|2021-05-19 23:50:00|28400.1|28370.1|28396.2|28366.2|28402.5|28372.5|28393.8|28363.8|0
1621468500000|2021-05-19 23:55:00|28397.4|28367.4|28398|28368|28403.5|28373.5|28395.5|28365.5|0
1621468800000|2021-05-20 00:00:00|28399.2|28369.2|28399.4|28369.4|28402.8|28372.8|28393.1|28363.1|0
1621469100000|2021-05-20 00:05:00|28400.6|28370.6|28417.5|28387.5|28422.3|28392.3|28400.6|28370.6|0
1621469400000|2021-05-20 00:10:00|28418.7|28388.7|28417.4|28387.4|28419.5|28389.5|28409.8|28379.8|0
1621469700000|2021-05-20 00:15:00|28418.6|28388.6|28443.4|28413.4|28448.2|28418.2|28416.2|28386.2|0
1621470000000|2021-05-20 00:20:00|28444|28414|28441|28411|28448.2|28418.2|28438.6|28408.6|0
1621470300000|2021-05-20 00:25:00|28440.6|28410.6|28452.5|28422.5|28453.2|28423.2|28440.4|28410.4|0
1621470600000|2021-05-20 00:30:00|28453.1|28423.1|28472.9|28442.9|28473.7|28443.7|28452.5|28422.5|0
1621470900000|2021-05-20 00:35:00|28473.5|28443.5|28469|28439|28478|28448|28468.7|28438.7|0
1621471200000|2021-05-20 00:40:00|28469.6|28439.6|28466.3|28436.3|28470.9|28440.9|28466|28436|0
1621471500000|2021-05-20 00:45:00|28466|28436|28452.8|28422.8|28472|28442|28452.8|28422.8|0
1621471800000|2021-05-20 00:50:00|28453.4|28423.4|28454|28424|28454.6|28424.6|28443.2|28413.2|0
1621472100000|2021-05-20 00:55:00|28453.7|28423.7|28448.6|28418.6|28454|28424|28442.6|28412.6|0
1621472400000|2021-05-20 01:00:00|28449.2|28419.2|28448.6|28418.6|28460|28430|28444.4|28414.4|0
1621472700000|2021-05-20 01:05:00|28449.2|28419.2|28416.2|28386.2|28458.8|28428.8|28414.4|28384.4|0
1621473000000|2021-05-20 01:10:00|28415.6|28385.6|28404.4|28374.4|28417.4|28387.4|28399.3|28369.3|0
1621473300000|2021-05-20 01:15:00|28398.4|28368.4|28279.5|28274.5|28398.4|28388.5|28270|28265|3899
1621473600000|2021-05-20 01:20:00|28280.5|28275.5|28304|28299|28311|28306|28262.5|28257.5|1784
1621473900000|2021-05-20 01:25:00|28303.5|28298.5|28288.5|28283.5|28306|28301|28267|28262|1019
1621474200000|2021-05-20 01:30:00|28283.5|28278.5|28323.5|28318.5|28368|28363|28254.5|28249.5|5927
1621474500000|2021-05-20 01:35:00|28324.5|28319.5|28447|28442|28454|28449|28318.5|28313.5|5222
1621474800000|2021-05-20 01:40:00|28445.5|28440.5|28421|28416|28457.5|28452.5|28404|28399|3045
1621475100000|2021-05-20 01:45:00|28420.5|28415.5|28472|28467|28479|28474|28402|28397|2980
1621475400000|2021-05-20 01:50:00|28472.5|28467.5|28474.5|28469.5|28482|28477|28450|28445|1582
1621475700000|2021-05-20 01:55:00|28474|28469|28424|28419|28493|28488|28415|28410|2941
1621476000000|2021-05-20 02:00:00|28425|28420|28401.5|28396.5|28436|28431|28389|28384|2520
1621476300000|2021-05-20 02:05:00|28402|28397|28371.5|28366.5|28429|28424|28364|28359|2511
1621476600000|2021-05-20 02:10:00|28372|28367|28349.5|28344.5|28401|28396|28346|28341|2095
1621476900000|2021-05-20 02:15:00|28350|28345|28349.5|28344.5|28365|28360|28334.5|28329.5|1990
1621477200000|2021-05-20 02:20:00|28348.5|28343.5|28366|28361|28369.5|28364.5|28332|28327|1204
1621477500000|2021-05-20 02:25:00|28364.5|28359.5|28326.5|28321.5|28364.5|28359.5|28320|28315|1610
1621477800000|2021-05-20 02:30:00|28326|28321|28323|28318|28331.5|28326.5|28313.5|28308.5|1127
1621478100000|2021-05-20 02:35:00|28323.5|28318.5|28330|28325|28344.5|28339.5|28319.5|28314.5|1078
1621478400000|2021-05-20 02:40:00|28329.5|28324.5|28336|28331|28341|28336|28298|28293|1366
1621478700000|2021-05-20 02:45:00|28336.5|28331.5|28351.5|28346.5|28360.5|28355.5|28321|28316|890
1621479000000|2021-05-20 02:50:00|28350.5|28345.5|28324|28319|28357|28352|28320|28315|821
1621479300000|2021-05-20 02:55:00|28324.5|28319.5|28299|28294|28337|28332|28289.5|28284.5|1329
1621479600000|2021-05-20 03:00:00|28298.5|28293.5|28308|28303|28311|28306|28284.5|28279.5|1106
1621479900000|2021-05-20 03:05:00|28307.5|28302.5|28309|28304|28320|28315|28298|28293|657
1621480200000|2021-05-20 03:10:00|28309.5|28304.5|28324|28319|28328|28323|28305|28300|710
1621480500000|2021-05-20 03:15:00|28322|28317|28346|28341|28349|28344|28322|28317|993
1621480800000|2021-05-20 03:20:00|28345|28340|28374|28369|28377.5|28372.5|28334|28329|1185
1621481100000|2021-05-20 03:25:00|28375|28370|28368.5|28363.5|28391|28386|28361.5|28356.5|1073
1621481400000|2021-05-20 03:30:00|28369|28364|28386.5|28381.5|28387|28382|28356|28351|602
1621481700000|2021-05-20 03:35:00|28385.5|28380.5|28379.5|28374.5|28398.5|28393.5|28378|28373|593
1621482000000|2021-05-20 03:40:00|28380|28375|28389|28384|28390|28385|28373|28368|371
1621482300000|2021-05-20 03:45:00|28388.5|28383.5|28382|28377|28392|28387|28380|28375|339
1621482600000|2021-05-20 03:50:00|28381.5|28376.5|28387.5|28382.5|28390|28385|28376.5|28371.5|299
1621482900000|2021-05-20 03:55:00|28385|28380|28370.5|28365.5|28391.5|28386.5|28364|28359|637
1621483200000|2021-05-20 04:00:00|28384.6|28354.6|28385.8|28355.8|28391.5|28361.5|28382.5|28352.5|0
1621483500000|2021-05-20 04:05:00|28385.5|28355.5|28387.2|28357.2|28387.8|28357.8|28380.7|28350.7|0
1621483800000|2021-05-20 04:10:00|28387.8|28357.8|28393.4|28363.4|28394.4|28364.4|28387.8|28357.8|0
1621484100000|2021-05-20 04:15:00|28393.7|28363.7|28393.9|28363.9|28398.4|28368.4|28392.5|28362.5|0
1621484400000|2021-05-20 04:20:00|28394.5|28364.5|28401.7|28371.7|28401.7|28371.7|28394.5|28364.5|0
1621484700000|2021-05-20 04:25:00|28403.5|28373.5|28405.4|28375.4|28407.7|28377.7|28401.2|28371.2|0
1621485000000|2021-05-20 04:30:00|28404.3|28374.3|28407.8|28377.8|28409|28379|28402.9|28372.9|0
1621485300000|2021-05-20 04:35:00|28409.6|28379.6|28408.4|28378.4|28410|28380|28403.6|28373.6|0
1621485600000|2021-05-20 04:40:00|28407.8|28377.8|28401.6|28371.6|28408.6|28378.6|28401|28371|0
1621485900000|2021-05-20 04:45:00|28401|28371|28406|28376|28406.6|28376.6|28399.4|28369.4|0
1621486200000|2021-05-20 04:50:00|28405.4|28375.4|28406.6|28376.6|28406.6|28376.6|28405.4|28375.4|0
1621486500000|2021-05-20 04:55:00|28406|28376|28401|28371|28407.2|28377.2|28401|28371|0
1621486800000|2021-05-20 05:00:00|28401.6|28371.6|28377.5|28372.5|28401.6|28387|28352|28347|1143
1621487100000|2021-05-20 05:05:00|28378|28373|28364|28359|28382.5|28377.5|28361.5|28356.5|502
1621487400000|2021-05-20 05:10:00|28363.5|28358.5|28343.5|28338.5|28368.5|28363.5|28338.5|28333.5|585
1621487700000|2021-05-20 05:15:00|28343|28338|28326|28321|28346|28341|28321.5|28316.5|649
1621488000000|2021-05-20 05:20:00|28326.5|28321.5|28350|28345|28360|28355|28324|28319|605
1621488300000|2021-05-20 05:25:00|28350.5|28345.5|28366.5|28361.5|28371.5|28366.5|28350.5|28345.5|579
1621488600000|2021-05-20 05:30:00|28367|28362|28383.5|28378.5|28390|28385|28362.5|28357.5|859
1621488900000|2021-05-20 05:35:00|28384|28379|28385|28380|28394|28389|28373|28368|543
1621489200000|2021-05-20 05:40:00|28384.5|28379.5|28400|28395|28402|28397|28372.5|28367.5|828
1621489500000|2021-05-20 05:45:00|28400.5|28395.5|28418|28413|28419|28414|28395.5|28390.5|882
1621489800000|2021-05-20 05:50:00|28417.5|28412.5|28427.5|28422.5|28429|28424|28400.5|28395.5|750
1621490100000|2021-05-20 05:55:00|28428|28423|28432|28427|28442.5|28437.5|28425.5|28420.5|936
1621490400000|2021-05-20 06:00:00|28431.5|28426.5|28410|28405|28434.5|28429.5|28399.5|28394.5|1040
1621490700000|2021-05-20 06:05:00|28409.5|28404.5|28435|28430|28450|28445|28405|28400|955
1621491000000|2021-05-20 06:10:00|28434.5|28429.5|28451|28446|28460|28455|28434|28429|949
1621491300000|2021-05-20 06:15:00|28450.5|28445.5|28456|28451|28462|28457|28439.5|28434.5|821
1621491600000|2021-05-20 06:20:00|28456.5|28451.5|28431|28426|28459.5|28454.5|28430.5|28425.5|639
1621491900000|2021-05-20 06:25:00|28430.5|28425.5|28445.5|28440.5|28452.5|28447.5|28423.5|28418.5|493
1621492200000|2021-05-20 06:30:00|28446|28441|28434|28429|28446.5|28441.5|28425|28420|668
1621492500000|2021-05-20 06:35:00|28434.5|28429.5|28425|28420|28440|28435|28420|28415|383
1621492800000|2021-05-20 06:40:00|28425.5|28420.5|28416|28411|28429.5|28424.5|28415.5|28410.5|502
1621493100000|2021-05-20 06:45:00|28416.5|28411.5|28413|28408|28425|28420|28409.5|28404.5|424
1621493400000|2021-05-20 06:50:00|28412.5|28407.5|28412|28407|28418.5|28413.5|28405|28400|426
1621493700000|2021-05-20 06:55:00|28410.5|28405.5|28398|28393|28411.5|28406.5|28385.5|28380.5|809
1621494000000|2021-05-20 07:00:00|28397|28392|28409|28404|28409.5|28404.5|28394|28389|608
1621494300000|2021-05-20 07:05:00|28408.5|28403.5|28385|28380|28422.5|28417.5|28384.5|28379.5|824
1621494600000|2021-05-20 07:10:00|28384.5|28379.5|28401.5|28396.5|28405.5|28400.5|28382|28377|670
1621494900000|2021-05-20 07:15:00|28401|28396|28388.5|28383.5|28406.5|28401.5|28380|28375|784
1621495200000|2021-05-20 07:20:00|28389|28384|28386|28381|28397|28392|28380.5|28375.5|474
1621495500000|2021-05-20 07:25:00|28386.5|28381.5|28388|28383|28395|28390|28375.5|28370.5|608
1621495800000|2021-05-20 07:30:00|28386.5|28381.5|28404.5|28399.5|28405|28400|28386|28381|432
1621496100000|2021-05-20 07:35:00|28405.5|28400.5|28404|28399|28409.5|28404.5|28396.5|28391.5|546
1621496400000|2021-05-20 07:40:00|28403.5|28398.5|28395.5|28390.5|28407|28402|28390.5|28385.5|483
1621496700000|2021-05-20 07:45:00|28395|28390|28391.5|28386.5|28404.5|28399.5|28391.5|28386.5|298
1621497000000|2021-05-20 07:50:00|28390|28385|28396|28391|28398.5|28393.5|28381.5|28376.5|940
1621497300000|2021-05-20 07:55:00|28395.5|28390.5|28398|28393|28401|28396|28377.5|28372.5|1254
1621497600000|2021-05-20 08:00:00|28396.5|28391.5|28400|28395|28400.5|28395.5|28386|28381|437
1621497900000|2021-05-20 08:05:00|28401.5|28396.5|28417|28412|28426|28421|28401.5|28396.5|1203
1621498200000|2021-05-20 08:10:00|28418.5|28413.5|28416|28411|28421.5|28416.5|28410.5|28405.5|610
1621498500000|2021-05-20 08:15:00|28416.5|28411.5|28419|28414|28431.5|28426.5|28416|28411|429
1621498800000|2021-05-20 08:20:00|28418.5|28413.5|28408|28403|28422|28417|28406.5|28401.5|576
1621499100000|2021-05-20 08:25:00|28407|28402|28380.5|28375.5|28410.5|28405.5|28364|28359|1199
1621499400000|2021-05-20 08:30:00|28388.3|28358.3|28385.6|28355.6|28399.1|28369.1|28380.5|28350.5|1
1621499700000|2021-05-20 08:35:00|28382|28352|28369|28339|28388.7|28358.7|28357.8|28327.8|0
1621500000000|2021-05-20 08:40:00|28369.6|28339.6|28373.2|28343.2|28387.5|28357.5|28363.2|28333.2|0
1621500300000|2021-05-20 08:45:00|28373.5|28343.5|28369.9|28339.9|28384.6|28354.6|28368.1|28338.1|0
1621500600000|2021-05-20 08:50:00|28369.3|28339.3|28355.5|28325.5|28369.3|28339.3|28347.8|28317.8|0
1621500900000|2021-05-20 08:55:00|28355.2|28325.2|28365.5|28335.5|28365.5|28335.5|28341.6|28311.6|0
1621501200000|2021-05-20 09:00:00|28361.9|28331.9|28358|28328|28361.9|28331.9|28347.5|28317.5|0
1621501500000|2021-05-20 09:05:00|28358.6|28328.6|28376.5|28346.5|28379.1|28349.1|28356.2|28326.2|0
1621501800000|2021-05-20 09:10:00|28375.9|28345.9|28378.9|28348.9|28381.3|28351.3|28373|28343|0
1621502100000|2021-05-20 09:15:00|28363.5|28355.5|28336|28328|28363.5|28355.5|28327|28319|401
1621502400000|2021-05-20 09:20:00|28335.5|28327.5|28284|28276|28335.5|28327.5|28281.5|28273.5|364
1621502700000|2021-05-20 09:25:00|28283.5|28275.5|28290.5|28282.5|28293|28285|28274|28266|204
1621503000000|2021-05-20 09:30:00|28291|28283|28285.5|28277.5|28294|28286|28275|28267|160
1621503300000|2021-05-20 09:35:00|28285|28277|28287|28279|28295.5|28287.5|28282.5|28274.5|73
1621503600000|2021-05-20 09:40:00|28286.5|28278.5|28300.5|28292.5|28304.5|28296.5|28285.5|28277.5|70
1621503900000|2021-05-20 09:45:00|28301|28293|28307|28299|28308.5|28300.5|28293|28285|132
1621504200000|2021-05-20 09:50:00|28306.5|28298.5|28305.5|28297.5|28313.5|28305.5|28302.5|28294.5|99
1621504500000|2021-05-20 09:55:00|28304.5|28296.5|28310.5|28302.5|28311.5|28303.5|28297.5|28289.5|60
1621504800000|2021-05-20 10:00:00|28311|28303|28313|28305|28316|28308|28302.5|28294.5|81
1621505100000|2021-05-20 10:05:00|28313.5|28305.5|28317.5|28309.5|28328|28320|28313|28305|144
1621505400000|2021-05-20 10:10:00|28318|28310|28319.5|28311.5|28322|28314|28316|28308|31
1621505700000|2021-05-20 10:15:00|28319|28311|28319.5|28311.5|28322|28314|28314.5|28306.5|26
1621506000000|2021-05-20 10:20:00|28319|28311|28331.5|28323.5|28334.5|28326.5|28318|28310|48
1621506300000|2021-05-20 10:25:00|28332|28324|28335.5|28327.5|28335.5|28327.5|28328|28320|60
1621506600000|2021-05-20 10:30:00|28336|28328|28335.5|28327.5|28337|28329|28330|28322|33
1621506900000|2021-05-20 10:35:00|28336|28328|28331.5|28323.5|28336.5|28328.5|28326|28318|38
1621507200000|2021-05-20 10:40:00|28331|28323|28336|28328|28344.5|28336.5|28329.5|28321.5|65
1621507500000|2021-05-20 10:45:00|28335.5|28327.5|28322|28314|28338|28330|28315|28307|111
1621507800000|2021-05-20 10:50:00|28321.5|28313.5|28326|28318|28327.5|28319.5|28311|28303|53
1621508100000|2021-05-20 10:55:00|28325.5|28317.5|28329.5|28321.5|28331.5|28323.5|28321.5|28313.5|42
1621508400000|2021-05-20 11:00:00|28330|28322|28341|28333|28343.5|28335.5|28326|28318|84
1621508700000|2021-05-20 11:05:00|28342|28334|28334|28326|28342|28334|28332|28324|43
1621509000000|2021-05-20 11:10:00|28333.5|28325.5|28338.5|28330.5|28340|28332|28332.5|28324.5|15
1621509300000|2021-05-20 11:15:00|28339|28331|28363|28355|28366|28358|28337|28329|129
1621509600000|2021-05-20 11:20:00|28363.5|28355.5|28361|28353|28368|28360|28359|28351|80
1621509900000|2021-05-20 11:25:00|28361.5|28353.5|28362.5|28354.5|28369|28361|28358|28350|58
1621510200000|2021-05-20 11:30:00|28362|28354|28368|28360|28372|28364|28360.5|28352.5|53
1621510500000|2021-05-20 11:35:00|28368.5|28360.5|28367|28359|28379.5|28371.5|28367|28359|72
1621510800000|2021-05-20 11:40:00|28366.5|28358.5|28368|28360|28372.5|28364.5|28363.5|28355.5|37
1621511100000|2021-05-20 11:45:00|28367.5|28359.5|28366.5|28358.5|28371.5|28363.5|28363|28355|33
1621511400000|2021-05-20 11:50:00|28365.5|28357.5|28379|28371|28383.5|28375.5|28364|28356|72
1621511700000|2021-05-20 11:55:00|28379.5|28371.5|28391|28383|28392|28384|28379|28371|103
1621512000000|2021-05-20 12:00:00|28392|28384|28398|28390|28411|28403|28390.5|28382.5|147
1621512300000|2021-05-20 12:05:00|28397.5|28389.5|28392.5|28384.5|28398.5|28390.5|28383.5|28375.5|36
1621512600000|2021-05-20 12:10:00|28392|28384|28376.5|28368.5|28393.5|28385.5|28375|28367|59
1621512900000|2021-05-20 12:15:00|28377|28369|28380.5|28372.5|28388.5|28380.5|28376|28368|42
1621513200000|2021-05-20 12:20:00|28381|28373|28386|28378|28388|28380|28371|28363|39
1621513500000|2021-05-20 12:25:00|28384.5|28376.5|28394.5|28386.5|28397.5|28389.5|28384|28376|65
1621513800000|2021-05-20 12:30:00|28394|28386|28394|28386|28399|28391|28385|28377|63
1621514100000|2021-05-20 12:35:00|28393.5|28385.5|28402.5|28394.5|28402.5|28394.5|28385|28377|39
1621514400000|2021-05-20 12:40:00|28403.5|28395.5|28402.5|28394.5|28417|28409|28402|28394|89
1621514700000|2021-05-20 12:45:00|28401.5|28393.5|28411.5|28403.5|28417.5|28409.5|28401|28393|58
1621515000000|2021-05-20 12:50:00|28411|28403|28415.5|28407.5|28422|28414|28411|28403|53
1621515300000|2021-05-20 12:55:00|28415|28407|28420.5|28412.5|28422.5|28414.5|28413.5|28405.5|62
1621515600000|2021-05-20 13:00:00|28422.5|28414.5|28425|28417|28431|28423|28415.5|28407.5|96
1621515900000|2021-05-20 13:05:00|28424.5|28416.5|28419.5|28411.5|28430|28422|28419|28411|67
1621516200000|2021-05-20 13:10:00|28421|28413|28434|28426|28438|28430|28421|28413|103
1621516500000|2021-05-20 13:15:00|28433.5|28425.5|28435|28427|28445.5|28437.5|28431|28423|74
1621516800000|2021-05-20 13:20:00|28434|28426|28438|28430|28445.5|28437.5|28430.5|28422.5|131
1621517100000|2021-05-20 13:25:00|28437.5|28429.5|28444|28436|28451.5|28443.5|28436.5|28428.5|78
1621517400000|2021-05-20 13:30:00|28443.5|28435.5|28477|28469|28486|28478|28443.5|28435.5|654
1621517700000|2021-05-20 13:35:00|28476|28468|28459.5|28451.5|28480|28472|28457|28449|340
1621518000000|2021-05-20 13:40:00|28459|28451|28489|28481|28495.5|28487.5|28458|28450|489
1621518300000|2021-05-20 13:45:00|28488.5|28480.5|28490|28482|28498|28490|28487|28479|443
1621518600000|2021-05-20 13:50:00|28490.5|28482.5|28485.5|28477.5|28498|28490|28484.5|28476.5|197
1621518900000|2021-05-20 13:55:00|28486|28478|28487.5|28479.5|28493|28485|28478.5|28470.5|218
1621519200000|2021-05-20 14:00:00|28489|28481|28494.5|28486.5|28496.5|28488.5|28479.5|28471.5|237
1621519500000|2021-05-20 14:05:00|28494|28486|28468.5|28460.5|28497.5|28489.5|28467.5|28459.5|231
1621519800000|2021-05-20 14:10:00|28469|28461|28466.5|28458.5|28481|28473|28460|28452|205
1621520100000|2021-05-20 14:15:00|28467|28459|28474.5|28466.5|28481.5|28473.5|28466.5|28458.5|178
1621520400000|2021-05-20 14:20:00|28476|28468|28481.5|28473.5|28489|28481|28471.5|28463.5|124
1621520700000|2021-05-20 14:25:00|28481|28473|28479|28471|28488|28480|28472|28464|115
1621521000000|2021-05-20 14:30:00|28479.5|28471.5|28485.5|28477.5|28488|28480|28475.5|28467.5|136
1621521300000|2021-05-20 14:35:00|28486|28478|28475|28467|28486|28478|28471.5|28463.5|188
1621521600000|2021-05-20 14:40:00|28475.5|28467.5|28484|28476|28485|28477|28472|28464|198
1621521900000|2021-05-20 14:45:00|28484.5|28476.5|28480.5|28472.5|28490.5|28482.5|28479.5|28471.5|137
1621522200000|2021-05-20 14:50:00|28481|28473|28488|28480|28494.5|28486.5|28481|28473|143
1621522500000|2021-05-20 14:55:00|28488.5|28480.5|28491.5|28483.5|28495.5|28487.5|28487|28479|116
1621522800000|2021-05-20 15:00:00|28492|28484|28485.5|28477.5|28494|28486|28482.5|28474.5|143
1621523100000|2021-05-20 15:05:00|28485|28477|28492.5|28484.5|28492.5|28484.5|28484|28476|124
1621523400000|2021-05-20 15:10:00|28493|28485|28504|28496|28511.5|28503.5|28493|28485|531
1621523700000|2021-05-20 15:15:00|28503.5|28495.5|28496.5|28488.5|28508.5|28500.5|28491.5|28483.5|123
1621524000000|2021-05-20 15:20:00|28496|28488|28508|28500|28510|28502|28494.5|28486.5|99
1621524300000|2021-05-20 15:25:00|28507.5|28499.5|28531|28523|28535|28527|28507.5|28499.5|281
1621524600000|2021-05-20 15:30:00|28531.5|28523.5|28529.5|28521.5|28532|28524|28517.5|28509.5|175
1621524900000|2021-05-20 15:35:00|28529|28521|28545|28537|28548|28540|28527.5|28519.5|173
1621525200000|2021-05-20 15:40:00|28545.5|28537.5|28545.5|28537.5|28548|28540|28537|28529|134
1621525500000|2021-05-20 15:45:00|28546|28538|28542|28534|28552|28544|28542|28534|72
1621525800000|2021-05-20 15:50:00|28542.5|28534.5|28532|28524|28547|28539|28526|28518|83
1621526100000|2021-05-20 15:55:00|28532.5|28524.5|28536.5|28528.5|28542|28534|28531|28523|107
1621526400000|2021-05-20 16:00:00|28537|28529|28528|28520|28537.5|28529.5|28516|28508|196
1621526700000|2021-05-20 16:05:00|28528.5|28520.5|28519.5|28511.5|28529.5|28521.5|28510|28502|96
1621527000000|2021-05-20 16:10:00|28519|28511|28514|28506|28525|28517|28509.5|28501.5|83
1621527300000|2021-05-20 16:15:00|28514.5|28506.5|28514|28506|28520|28512|28505|28497|77
1621527600000|2021-05-20 16:20:00|28513.5|28505.5|28508.5|28500.5|28518.5|28510.5|28502.5|28494.5|55
1621527900000|2021-05-20 16:25:00|28509|28501|28502|28494|28513|28505|28500.5|28492.5|71
1621528200000|2021-05-20 16:30:00|28502.5|28494.5|28500.5|28492.5|28505.5|28497.5|28499.5|28491.5|41
1621528500000|2021-05-20 16:35:00|28501|28493|28485.5|28477.5|28501|28493|28479.5|28471.5|191
1621528800000|2021-05-20 16:40:00|28485|28477|28485.5|28477.5|28494.5|28486.5|28484|28476|62
1621529100000|2021-05-20 16:45:00|28486|28478|28493|28485|28496|28488|28486|28478|44
1621529400000|2021-05-20 16:50:00|28493.5|28485.5|28497|28489|28504|28496|28492.5|28484.5|66
1621529700000|2021-05-20 16:55:00|28497.5|28489.5|28497|28489|28502.5|28494.5|28493.5|28485.5|45
1621530000000|2021-05-20 17:00:00|28496.5|28488.5|28490.5|28482.5|28497.5|28489.5|28488|28480|30
1621530300000|2021-05-20 17:05:00|28491|28483|28497|28489|28501|28493|28489.5|28481.5|21
1621530600000|2021-05-20 17:10:00|28497.5|28489.5|28487.5|28479.5|28502|28494|28487.5|28479.5|41
1621530900000|2021-05-20 17:15:00|28488|28480|28483.5|28475.5|28493.5|28485.5|28483|28475|66
1621531200000|2021-05-20 17:20:00|28484|28476|28495.5|28487.5|28503.5|28495.5|28483|28475|43
1621531500000|2021-05-20 17:25:00|28496.5|28488.5|28496|28488|28503|28495|28491.5|28483.5|83
1621531800000|2021-05-20 17:30:00|28495|28487|28493.5|28485.5|28495.5|28487.5|28488.5|28480.5|29
1621532100000|2021-05-20 17:35:00|28493|28485|28492|28484|28497|28489|28490|28482|31
1621532400000|2021-05-20 17:40:00|28492.5|28484.5|28491|28483|28495.5|28487.5|28487|28479|15
1621532700000|2021-05-20 17:45:00|28490.5|28482.5|28499|28491|28500|28492|28487.5|28479.5|22
1621533000000|2021-05-20 17:50:00|28498.5|28490.5|28477|28469|28499.5|28491.5|28470|28462|111
1621533300000|2021-05-20 17:55:00|28476.5|28468.5|28479|28471|28488.5|28480.5|28471|28463|47
1621533600000|2021-05-20 18:00:00|28479.5|28471.5|28483.5|28475.5|28491|28483|28476.5|28468.5|20
1621533900000|2021-05-20 18:05:00|28486|28478|28483.5|28475.5|28491.5|28483.5|28482.5|28474.5|8
1621534200000|2021-05-20 18:10:00|28484|28476|28481|28473|28487.5|28479.5|28476.5|28468.5|14
1621534500000|2021-05-20 18:15:00|28481.5|28473.5|28482|28474|28489|28481|28476.5|28468.5|19
1621534800000|2021-05-20 18:20:00|28482.5|28474.5|28481|28473|28483.5|28475.5|28476.5|28468.5|15
1621535100000|2021-05-20 18:25:00|28480.5|28472.5|28490|28482|28490|28482|28479.5|28471.5|17
1621535400000|2021-05-20 18:30:00|28491.5|28483.5|28477.5|28469.5|28493|28485|28477|28469|32
1621535700000|2021-05-20 18:35:00|28477|28469|28487|28479|28488.5|28480.5|28477|28469|7
1621536000000|2021-05-20 18:40:00|28487.5|28479.5|28491.5|28483.5|28494|28486|28484.5|28476.5|24
1621536300000|2021-05-20 18:45:00|28492|28484|28505|28497|28505.5|28497.5|28492|28484|36
1621536600000|2021-05-20 18:50:00|28504.5|28496.5|28515.5|28507.5|28515.5|28507.5|28502|28494|36
1621536900000|2021-05-20 18:55:00|28515|28507|28512.1|28482.1|28523.5|28515.5|28496.5|28481.9|170
1621537200000|2021-05-20 19:00:00|28513.5|28483.5|28519.1|28489.1|28522|28492|28500.3|28470.3|0
1621537500000|2021-05-20 19:05:00|28518.9|28488.9|28514.9|28484.9|28521|28491|28509.7|28479.7|0
1621537800000|2021-05-20 19:10:00|28513.5|28483.5|28525.8|28495.8|28527.5|28497.5|28513.3|28483.3|0
1621538100000|2021-05-20 19:15:00|28526.5|28496.5|28532.1|28502.1|28534.4|28504.4|28524.6|28494.6|0
1621538400000|2021-05-20 19:20:00|28531.8|28501.8|28546.4|28516.4|28546.8|28516.8|28530.5|28500.5|0
1621538700000|2021-05-20 19:25:00|28546.6|28516.6|28559.8|28529.8|28559.8|28529.8|28542.8|28512.8|0
1621539000000|2021-05-20 19:30:00|28559.5|28529.5|28539.2|28509.2|28563.3|28533.3|28538.9|28508.9|0
1621539300000|2021-05-20 19:35:00|28539.4|28509.4|28529.3|28499.3|28545.6|28515.6|28529.1|28499.1|0
1621539600000|2021-05-20 19:40:00|28529.6|28499.6|28513.4|28483.4|28532.2|28502.2|28510.1|28480.1|0
1621539900000|2021-05-20 19:45:00|28513.7|28483.7|28510.1|28480.1|28528.7|28498.7|28508.2|28478.2|0
1621540200000|2021-05-20 19:50:00|28510.3|28480.3|28514.2|28484.2|28516.3|28486.3|28496|28466|0
1621540500000|2021-05-20 19:55:00|28514|28484|28506.5|28476.5|28514|28484|28487.4|28457.4|0
1621540800000|2021-05-20 20:00:00|28508.9|28478.9|28502.3|28472.3|28508.9|28478.9|28490.4|28460.4|0
1621541100000|2021-05-20 20:05:00|28501.1|28471.1|28508.2|28478.2|28511.8|28481.8|28498.8|28468.8|0
1621541400000|2021-05-20 20:10:00|28507.6|28477.6|28502.1|28472.1|28520.1|28490.1|28498.6|28468.6|0
1621541700000|2021-05-20 20:15:00|28502.2|28472.2|28501|28471|28505.1|28475.1|28498.1|28468.1|0
1621542000000|2021-05-20 20:20:00|28500.3|28470.3|28502.2|28472.2|28503.3|28473.3|28500.3|28470.3|0
1621542300000|2021-05-20 20:25:00|28501.8|28471.8|28501|28471|28503.1|28473.1|28501|28471|0
1621542600000|2021-05-20 20:30:00|28498.4|28468.4|28500.8|28470.8|28503.2|28473.2|28496|28466|0
1621542900000|2021-05-20 20:35:00|28502|28472|28506.7|28476.7|28511.5|28481.5|28500.8|28470.8|0
1621543200000|2021-05-20 20:40:00|28507.9|28477.9|28509.1|28479.1|28512.7|28482.7|28506.7|28476.7|0
1621543500000|2021-05-20 20:45:00|28507.9|28477.9|28504.3|28474.3|28510.3|28480.3|28500.8|28470.8|0
1621543800000|2021-05-20 20:50:00|28503.2|28473.2|28505.5|28475.5|28506.7|28476.7|28498.4|28468.4|0
1621544100000|2021-05-20 20:55:00|28504.3|28474.3|28497.1|28467.1|28505.5|28475.5|28496|28466|0
1621544400000|2021-05-20 21:00:00|28496.8|28466.8|28485.8|28455.8|28496.8|28466.8|28483.5|28453.5|0
1621544700000|2021-05-20 21:05:00|28485.7|28455.7|28484.2|28454.2|28486.5|28456.5|28483.9|28453.9|0
1621545000000|2021-05-20 21:10:00|28485.1|28455.1|28483.4|28453.4|28485.1|28455.1|28482.2|28452.2|0
1621545300000|2021-05-20 21:15:00|28483.1|28453.1|28484.7|28454.7|28485.6|28455.6|28482.9|28452.9|0
1621545600000|2021-05-20 21:20:00|28483.8|28453.8|28484|28454|28484|28454|28483.8|28453.8|0
1621545900000|2021-05-20 21:25:00|28483.8|28453.8|28483.8|28453.8|28484.5|28454.5|28483.8|28453.8|0
1621546200000|2021-05-20 21:30:00|28484|28454|28483.1|28453.1|28484|28454|28483.1|28453.1|0
1621546500000|2021-05-20 21:35:00|28483.5|28453.5|28483.5|28453.5|28483.5|28453.5|28482.4|28452.4|0
1621546800000|2021-05-20 21:40:00|28483.6|28453.6|28483.5|28453.5|28483.6|28453.6|28483.1|28453.1|0
1621547100000|2021-05-20 21:45:00|28483.6|28453.6|28483.3|28453.3|28483.6|28453.6|28483.3|28453.3|0
1621547400000|2021-05-20 21:50:00|28482.7|28452.7|28481.2|28451.2|28482.9|28452.9|28481.2|28451.2|0
1621547700000|2021-05-20 21:55:00|28480.5|28450.5|28482.3|28452.3|28483|28453|28480.5|28450.5|0
1621548000000|2021-05-20 22:00:00|28482.7|28452.7|28485.7|28455.7|28494.1|28464.1|28482.7|28452.7|0
1621548300000|2021-05-20 22:05:00|28486.9|28456.9|28482.7|28452.7|28488.1|28458.1|28479.7|28449.7|0
1621548600000|2021-05-20 22:10:00|28485.1|28455.1|28490.5|28460.5|28490.5|28460.5|28483.3|28453.3|0
1621548900000|2021-05-20 22:15:00|28491.7|28461.7|28489.3|28459.3|28491.7|28461.7|28489.3|28459.3|0
1621549200000|2021-05-20 22:20:00|28488.7|28458.7|28491.7|28461.7|28491.7|28461.7|28485.7|28455.7|0
1621549500000|2021-05-20 22:25:00|28492.3|28462.3|28496.5|28466.5|28498.9|28468.9|28491.7|28461.7|0
1621549800000|2021-05-20 22:30:00|28497.1|28467.1|28502.5|28472.5|28502.5|28472.5|28496.5|28466.5|0
1621550100000|2021-05-20 22:35:00|28503.7|28473.7|28505.4|28475.4|28506.6|28476.6|28501.3|28471.3|0
1621550400000|2021-05-20 22:40:00|28506.6|28476.6|28499.1|28469.1|28506.6|28476.6|28497.3|28467.3|0
1621550700000|2021-05-20 22:45:00|28499.7|28469.7|28501.3|28471.3|28502.5|28472.5|28498.5|28468.5|0
1621551000000|2021-05-20 22:50:00|28504.5|28474.5|28516.1|28486.1|28516.1|28486.1|28504.5|28474.5|0
1621551300000|2021-05-20 22:55:00|28514.9|28484.9|28512.5|28482.5|28514.9|28484.9|28511.9|28481.9|0
1621551600000|2021-05-20 23:00:00|28513.7|28483.7|28510.2|28480.2|28514.9|28484.9|28509|28479|0
1621551900000|2021-05-20 23:05:00|28509.5|28479.5|28513.2|28483.2|28513.2|28483.2|28509|28479|0
1621552200000|2021-05-20 23:10:00|28513.7|28483.7|28514.7|28484.7|28515.6|28485.6|28512|28482|0
1621552500000|2021-05-20 23:15:00|28514.1|28484.1|28513.4|28483.4|28516.6|28486.6|28511.8|28481.8|0
1621552800000|2021-05-20 23:20:00|28514.6|28484.6|28526.5|28496.5|28528.9|28498.9|28513.4|28483.4|0
1621553100000|2021-05-20 23:25:00|28525.9|28495.9|28526.5|28496.5|28527.7|28497.7|28521.7|28491.7|0
1621553400000|2021-05-20 23:30:00|28527.1|28497.1|28533.8|28503.8|28535.1|28505.1|28527.1|28497.1|0
1621553700000|2021-05-20 23:35:00|28534.4|28504.4|28536.2|28506.2|28538.6|28508.6|28532.6|28502.6|0
1621554000000|2021-05-20 23:40:00|28537.4|28507.4|28539.8|28509.8|28539.8|28509.8|28533.9|28503.9|0
1621554300000|2021-05-20 23:45:00|28539.1|28509.1|28542.1|28512.1|28546.9|28516.9|28536.2|28506.2|0
1621554600000|2021-05-20 23:50:00|28542.7|28512.7|28539.1|28509.1|28543.3|28513.3|28536.1|28506.1|0
1621554900000|2021-05-20 23:55:00|28538.5|28508.5|28548.1|28518.1|28549.1|28519.1|28537.9|28507.9|0
1621555200000|2021-05-21 00:00:00|28548.7|28518.7|28544.2|28514.2|28552.6|28522.6|28536.8|28506.8|0
1621555500000|2021-05-21 00:05:00|28546.6|28516.6|28561|28531|28561|28531|28544.2|28514.2|0
1621555800000|2021-05-21 00:10:00|28561.5|28531.5|28562.9|28532.9|28565|28535|28559.7|28529.7|0
1621556100000|2021-05-21 00:15:00|28563.5|28533.5|28542.5|28512.5|28564.1|28534.1|28537.4|28507.4|0
1621556400000|2021-05-21 00:20:00|28542.8|28512.8|28547.3|28517.3|28547.9|28517.9|28532.7|28502.7|0
1621556700000|2021-05-21 00:25:00|28546.7|28516.7|28554.4|28524.4|28554.4|28524.4|28542.5|28512.5|0
1621557000000|2021-05-21 00:30:00|28553.8|28523.8|28575.6|28545.6|28576.2|28546.2|28547.9|28517.9|0
1621557300000|2021-05-21 00:35:00|28575|28545|28579.7|28549.7|28588.7|28558.7|28575|28545|0
1621557600000|2021-05-21 00:40:00|28579.1|28549.1|28578.9|28548.9|28584.5|28554.5|28578.5|28548.5|0
1621557900000|2021-05-21 00:45:00|28579.5|28549.5|28596|28566|28601.9|28571.9|28579.5|28549.5|0
1621558200000|2021-05-21 00:50:00|28596.3|28566.3|28593|28563|28596.6|28566.6|28588.3|28558.3|0
1621558500000|2021-05-21 00:55:00|28592.7|28562.7|28590.1|28560.1|28597.8|28567.8|28587.7|28557.7|0
1621558800000|2021-05-21 01:00:00|28590.3|28560.3|28581.8|28551.8|28591.8|28561.8|28581.8|28551.8|0
1621559100000|2021-05-21 01:05:00|28582|28552|28604.5|28574.5|28605.1|28575.1|28582|28552|0
1621559400000|2021-05-21 01:10:00|28604.7|28574.7|28612.1|28582.1|28616|28586|28604.5|28574.5|0
1621559700000|2021-05-21 01:15:00|28617.8|28587.8|28573|28568|28625|28620|28557.5|28552.5|2256
1621560000000|2021-05-21 01:20:00|28572|28567|28526.5|28521.5|28575.5|28570.5|28520.5|28515.5|1744
1621560300000|2021-05-21 01:25:00|28528.5|28523.5|28548|28543|28561.5|28556.5|28523.5|28518.5|917
1621560600000|2021-05-21 01:30:00|28547.5|28542.5|28537.5|28532.5|28568.5|28563.5|28500.5|28495.5|3976
1621560900000|2021-05-21 01:35:00|28535|28530|28483.5|28478.5|28566|28561|28473.5|28468.5|3062
1621561200000|2021-05-21 01:40:00|28484|28479|28428.5|28423.5|28492.5|28487.5|28428|28423|3427
1621561500000|2021-05-21 01:45:00|28429.5|28424.5|28444|28439|28474.5|28469.5|28404.5|28399.5|2675
1621561800000|2021-05-21 01:50:00|28443.5|28438.5|28457|28452|28461|28456|28423.5|28418.5|1598
1621562100000|2021-05-21 01:55:00|28456.5|28451.5|28391|28386|28457|28452|28384.5|28379.5|2410
1621562400000|2021-05-21 02:00:00|28390|28385|28374.5|28369.5|28403.5|28398.5|28366|28361|2511
1621562700000|2021-05-21 02:05:00|28374|28369|28354|28349|28383|28378|28334.5|28329.5|2198
1621563000000|2021-05-21 02:10:00|28353.5|28348.5|28325|28320|28370.5|28365.5|28323|28318|1489
1621563300000|2021-05-21 02:15:00|28324.5|28319.5|28296.7|28291.7|28336.2|28331.2|28295.7|28290.7|2269
1621563600000|2021-05-21 02:20:00|28297.2|28292.2|28309.2|28304.2|28319.2|28314.2|28278.2|28273.2|2291
1621563900000|2021-05-21 02:25:00|28310.2|28305.2|28289.2|28284.2|28327.7|28322.7|28288.7|28283.7|2351
1621564200000|2021-05-21 02:30:00|28288.7|28283.7|28309.2|28304.2|28316.2|28311.2|28270.2|28265.2|1952
1621564500000|2021-05-21 02:35:00|28308.7|28303.7|28335.2|28330.2|28342.7|28337.7|28305.7|28300.7|1491
1621564800000|2021-05-21 02:40:00|28331.7|28326.7|28332.2|28327.2|28340.2|28335.2|28309.2|28304.2|950
1621565100000|2021-05-21 02:45:00|28331.2|28326.2|28343.7|28338.7|28359.2|28354.2|28322.2|28317.2|983
1621565400000|2021-05-21 02:50:00|28343.2|28338.2|28355.2|28350.2|28358.7|28353.7|28328.7|28323.7|670
1621565700000|2021-05-21 02:55:00|28354.7|28349.7|28347.2|28342.2|28363.7|28358.7|28343.7|28338.7|817
1621566000000|2021-05-21 03:00:00|28346.2|28341.2|28329.2|28324.2|28373.7|28368.7|28321.2|28316.2|1246
1621566300000|2021-05-21 03:05:00|28329.7|28324.7|28303.7|28298.7|28346.2|28341.2|28300.2|28295.2|993
1621566600000|2021-05-21 03:10:00|28303.2|28298.2|28312.7|28307.7|28324.2|28319.2|28289.2|28284.2|1075
1621566900000|2021-05-21 03:15:00|28312.2|28307.2|28356.7|28351.7|28356.7|28351.7|28297.7|28292.7|923
1621567200000|2021-05-21 03:20:00|28355.2|28350.2|28351.2|28346.2|28370.2|28365.2|28346.7|28341.7|1025
1621567500000|2021-05-21 03:25:00|28350.7|28345.7|28365.2|28360.2|28365.7|28360.7|28337.7|28332.7|486
1621567800000|2021-05-21 03:30:00|28365.7|28360.7|28343.7|28338.7|28368.2|28363.2|28343.7|28338.7|672
1621568100000|2021-05-21 03:35:00|28342.2|28337.2|28348.7|28343.7|28352.7|28347.7|28328.2|28323.2|579
1621568400000|2021-05-21 03:40:00|28349.2|28344.2|28344.2|28339.2|28351.2|28346.2|28336.2|28331.2|473
1621568700000|2021-05-21 03:45:00|28343.7|28338.7|28346.2|28341.2|28346.7|28341.7|28329.7|28324.7|407
1621569000000|2021-05-21 03:50:00|28348.2|28343.2|28343.7|28338.7|28348.2|28343.2|28327.2|28322.2|366
1621569300000|2021-05-21 03:55:00|28343.2|28338.2|28350.2|28345.2|28352.2|28347.2|28334.2|28329.2|392
1621569600000|2021-05-21 04:00:00|28362.5|28332.5|28361.9|28331.9|28367.3|28337.3|28356.6|28326.6|0
1621569900000|2021-05-21 04:05:00|28361.6|28331.6|28362.6|28332.6|28366.3|28336.3|28357.2|28327.2|0
1621570200000|2021-05-21 04:10:00|28362.3|28332.3|28374.5|28344.5|28374.5|28344.5|28362|28332|0
1621570500000|2021-05-21 04:15:00|28374.2|28344.2|28372.7|28342.7|28374.5|28344.5|28372.4|28342.4|0
1621570800000|2021-05-21 04:20:00|28372.4|28342.4|28381.4|28351.4|28385.5|28355.5|28372.4|28342.4|0
1621571100000|2021-05-21 04:25:00|28382|28352|28387.4|28357.4|28388.9|28358.9|28382|28352|0
1621571400000|2021-05-21 04:30:00|28387.7|28357.7|28384|28354|28390|28360|28383.1|28353.1|0
1621571700000|2021-05-21 04:35:00|28384.4|28354.4|28382.9|28352.9|28384.4|28354.4|28379.6|28349.6|0
1621572000000|2021-05-21 04:40:00|28382.6|28352.6|28385|28355|28388.5|28358.5|28382.6|28352.6|0
1621572300000|2021-05-21 04:45:00|28383.8|28353.8|28390|28360|28390.3|28360.3|28383.8|28353.8|0
1621572600000|2021-05-21 04:50:00|28390.3|28360.3|28386.5|28356.5|28391.2|28361.2|28382.3|28352.3|0
1621572900000|2021-05-21 04:55:00|28388.2|28358.2|28389.4|28359.4|28389.4|28359.4|28384.7|28354.7|0
1621573200000|2021-05-21 05:00:00|28388.2|28358.2|28401.7|28396.7|28405.7|28400.7|28361.2|28356.2|1733
1621573500000|2021-05-21 05:05:00|28401.2|28396.2|28411.2|28406.2|28412.7|28407.7|28385.7|28380.7|995
1621573800000|2021-05-21 05:10:00|28410.7|28405.7|28410.7|28405.7|28417.2|28412.2|28401.7|28396.7|780
1621574100000|2021-05-21 05:15:00|28411.2|28406.2|28423.7|28418.7|28427.7|28422.7|28405.7|28400.7|809
1621574400000|2021-05-21 05:20:00|28422.2|28417.2|28411.2|28406.2|28432.2|28427.2|28407.2|28402.2|847
1621574700000|2021-05-21 05:25:00|28410.7|28405.7|28410.7|28405.7|28418.7|28413.7|28406.7|28401.7|490
1621575000000|2021-05-21 05:30:00|28411.2|28406.2|28411.2|28406.2|28419.2|28414.2|28400.7|28395.7|690
1621575300000|2021-05-21 05:35:00|28412.2|28407.2|28388.7|28383.7|28423.2|28418.2|28388.7|28383.7|902
1621575600000|2021-05-21 05:40:00|28389.2|28384.2|28368.7|28363.7|28407.7|28402.7|28368.7|28363.7|754
1621575900000|2021-05-21 05:45:00|28368.2|28363.2|28374.2|28369.2|28381.2|28376.2|28361.7|28356.7|845
1621576200000|2021-05-21 05:50:00|28374.7|28369.7|28370.7|28365.7|28381.2|28376.2|28360.7|28355.7|654
1621576500000|2021-05-21 05:55:00|28371.2|28366.2|28391.7|28386.7|28394.7|28389.7|28367.7|28362.7|618
1621576800000|2021-05-21 06:00:00|28390.2|28385.2|28417.2|28412.2|28421.7|28416.7|28390.2|28385.2|663
1621577100000|2021-05-21 06:05:00|28417.7|28412.7|28406.2|28401.2|28422.7|28417.7|28398.2|28393.2|571
1621577400000|2021-05-21 06:10:00|28405.2|28400.2|28392.2|28387.2|28407.7|28402.7|28386.2|28381.2|398
1621577700000|2021-05-21 06:15:00|28393.2|28388.2|28403.2|28398.2|28412.7|28407.7|28393.2|28388.2|547
1621578000000|2021-05-21 06:20:00|28402.7|28397.7|28412.7|28407.7|28419.2|28414.2|28402.7|28397.7|389
1621578300000|2021-05-21 06:25:00|28412.2|28407.2|28406.2|28401.2|28416.7|28411.7|28405.2|28400.2|279
1621578600000|2021-05-21 06:30:00|28405.7|28400.7|28425.2|28420.2|28437.2|28432.2|28403.2|28398.2|864
1621578900000|2021-05-21 06:35:00|28424.7|28419.7|28424.2|28419.2|28434.7|28429.7|28419.2|28414.2|516
1621579200000|2021-05-21 06:40:00|28424.7|28419.7|28425.7|28420.7|28434.2|28429.2|28419.2|28414.2|435
1621579500000|2021-05-21 06:45:00|28427.7|28422.7|28423.2|28418.2|28430.7|28425.7|28414.7|28409.7|472
1621579800000|2021-05-21 06:50:00|28423.7|28418.7|28420.2|28415.2|28429.7|28424.7|28416.2|28411.2|400
1621580100000|2021-05-21 06:55:00|28420.7|28415.7|28426.2|28421.2|28429.7|28424.7|28416.7|28411.7|362
1621580400000|2021-05-21 07:00:00|28425.2|28420.2|28432.7|28427.7|28452.2|28447.2|28424.7|28419.7|970
1621580700000|2021-05-21 07:05:00|28433.2|28428.2|28418.2|28413.2|28433.2|28428.2|28404.7|28399.7|671
1621581000000|2021-05-21 07:10:00|28418.7|28413.7|28422.7|28417.7|28429.2|28424.2|28415.2|28410.2|482
1621581300000|2021-05-21 07:15:00|28423.2|28418.2|28433.2|28428.2|28447.7|28442.7|28423.2|28418.2|720
1621581600000|2021-05-21 07:20:00|28432.2|28427.2|28428.2|28423.2|28439.2|28434.2|28423.2|28418.2|444
1621581900000|2021-05-21 07:25:00|28427.7|28422.7|28430.7|28425.7|28433.7|28428.7|28418.7|28413.7|407
1621582200000|2021-05-21 07:30:00|28430.2|28425.2|28413.2|28408.2|28430.7|28425.7|28408.7|28403.7|580
1621582500000|2021-05-21 07:35:00|28412.7|28407.7|28421.7|28416.7|28424.7|28419.7|28407.7|28402.7|486
1621582800000|2021-05-21 07:40:00|28421.2|28416.2|28422.2|28417.2|28424.2|28419.2|28409.2|28404.2|471
1621583100000|2021-05-21 07:45:00|28421.7|28416.7|28411.2|28406.2|28424.7|28419.7|28408.7|28403.7|372
1621583400000|2021-05-21 07:50:00|28410.2|28405.2|28410.2|28405.2|28414.2|28409.2|28400.7|28395.7|548
1621583700000|2021-05-21 07:55:00|28410.7|28405.7|28421.2|28416.2|28426.7|28421.7|28409.7|28404.7|859
1621584000000|2021-05-21 08:00:00|28412.1|28407.1|28415.6|28410.6|28421.6|28416.6|28406.1|28401.1|640
1621584300000|2021-05-21 08:05:00|28417.1|28412.1|28409.6|28404.6|28427.1|28422.1|28397.1|28392.1|1023
1621584600000|2021-05-21 08:10:00|28408.6|28403.6|28377.6|28372.6|28410.1|28405.1|28374.6|28369.6|991
1621584900000|2021-05-21 08:15:00|28377.1|28372.1|28390.1|28385.1|28395.6|28390.6|28368.6|28363.6|373
1621585200000|2021-05-21 08:20:00|28390.6|28385.6|28391.1|28386.1|28392.1|28387.1|28379.6|28374.6|219
1621585500000|2021-05-21 08:25:00|28390.6|28385.6|28420.6|28415.6|28431.6|28426.6|28387.1|28382.1|876
1621585800000|2021-05-21 08:30:00|28440|28410|28469.8|28439.8|28475.4|28445.4|28435.2|28405.2|0
1621586100000|2021-05-21 08:35:00|28470.4|28440.4|28472.1|28442.1|28491.8|28461.8|28466.2|28436.2|0
1621586400000|2021-05-21 08:40:00|28475.7|28445.7|28480|28450|28486.8|28456.8|28472.1|28442.1|0
1621586700000|2021-05-21 08:45:00|28480.1|28450.1|28482.4|28452.4|28490.1|28460.1|28477.3|28447.3|0
1621587000000|2021-05-21 08:50:00|28482.7|28452.7|28478.7|28448.7|28484.5|28454.5|28477.9|28447.9|0
1621587300000|2021-05-21 08:55:00|28479|28449|28489|28459|28489.6|28459.6|28477|28447|0
1621587600000|2021-05-21 09:00:00|28489.3|28459.3|28496.1|28466.1|28505.2|28475.2|28489|28459|0
1621587900000|2021-05-21 09:05:00|28495.8|28465.8|28490.6|28460.6|28503.7|28473.7|28490|28460|0
1621588200000|2021-05-21 09:10:00|28491.2|28461.2|28490.5|28460.5|28502.3|28472.3|28485.8|28455.8|0
1621588500000|2021-05-21 09:15:00|28490.8|28460.8|28445.1|28437.1|28490.8|28460.8|28436.6|28428.6|331
1621588800000|2021-05-21 09:20:00|28445.6|28437.6|28439.1|28431.1|28453.1|28445.1|28438.6|28430.6|99
1621589100000|2021-05-21 09:25:00|28439.6|28431.6|28444.1|28436.1|28446.1|28438.1|28433.6|28425.6|67
1621589400000|2021-05-21 09:30:00|28443.6|28435.6|28436.1|28428.1|28444.1|28436.1|28435.1|28427.1|50
1621589700000|2021-05-21 09:35:00|28434.6|28426.6|28451.6|28443.6|28453.1|28445.1|28434.6|28426.6|52
1621590000000|2021-05-21 09:40:00|28452.1|28444.1|28452.1|28444.1|28455.1|28447.1|28445.1|28437.1|109
1621590300000|2021-05-21 09:45:00|28452.6|28444.6|28452.6|28444.6|28452.6|28444.6|28442.6|28434.6|48
1621590600000|2021-05-21 09:50:00|28453.1|28445.1|28458.1|28450.1|28474.6|28466.6|28450.1|28442.1|252
1621590900000|2021-05-21 09:55:00|28458.6|28450.6|28455.6|28447.6|28463.1|28455.1|28453.1|28445.1|73
1621591200000|2021-05-21 10:00:00|28456.6|28448.6|28455.1|28447.1|28460.6|28452.6|28445.1|28437.1|123
1621591500000|2021-05-21 10:05:00|28454.6|28446.6|28457.6|28449.6|28464.6|28456.6|28452.6|28444.6|101
1621591800000|2021-05-21 10:10:00|28456.6|28448.6|28457.6|28449.6|28459.6|28451.6|28450.6|28442.6|52
1621592100000|2021-05-21 10:15:00|28457.1|28449.1|28462.6|28454.6|28462.6|28454.6|28456.6|28448.6|29
1621592400000|2021-05-21 10:20:00|28463.1|28455.1|28470.6|28462.6|28471.6|28463.6|28460.6|28452.6|55
1621592700000|2021-05-21 10:25:00|28470.1|28462.1|28472.1|28464.1|28476.6|28468.6|28469.6|28461.6|39
1621593000000|2021-05-21 10:30:00|28472.6|28464.6|28464.6|28456.6|28473.1|28465.1|28461.1|28453.1|37
1621593300000|2021-05-21 10:35:00|28464.1|28456.1|28455.1|28447.1|28464.1|28456.1|28453.1|28445.1|45
1621593600000|2021-05-21 10:40:00|28455.6|28447.6|28449.1|28441.1|28460.1|28452.1|28448.1|28440.1|60
1621593900000|2021-05-21 10:45:00|28449.6|28441.6|28459.1|28451.1|28459.1|28451.1|28449.6|28441.6|17
1621594200000|2021-05-21 10:50:00|28459.6|28451.6|28460.6|28452.6|28461.1|28453.1|28456.1|28448.1|33
1621594500000|2021-05-21 10:55:00|28460.1|28452.1|28448.6|28440.6|28461.1|28453.1|28448.6|28440.6|120
1621594800000|2021-05-21 11:00:00|28449.1|28441.1|28458.6|28450.6|28459.6|28451.6|28447.6|28439.6|30
1621595100000|2021-05-21 11:05:00|28457.6|28449.6|28463.6|28455.6|28465.1|28457.1|28456.1|28448.1|60
1621595400000|2021-05-21 11:10:00|28464.1|28456.1|28464.6|28456.6|28467.1|28459.1|28460.6|28452.6|29
1621595700000|2021-05-21 11:15:00|28464.1|28456.1|28461.6|28453.6|28466.1|28458.1|28461.1|28453.1|14
1621596000000|2021-05-21 11:20:00|28460.6|28452.6|28463.6|28455.6|28464.1|28456.1|28452.6|28444.6|34
1621596300000|2021-05-21 11:25:00|28464.1|28456.1|28473.6|28465.6|28473.6|28465.6|28464.1|28456.1|53
1621596600000|2021-05-21 11:30:00|28473.1|28465.1|28476.1|28468.1|28481.1|28473.1|28472.6|28464.6|57
1621596900000|2021-05-21 11:35:00|28476.6|28468.6|28480.1|28472.1|28480.6|28472.6|28474.1|28466.1|52
1621597200000|2021-05-21 11:40:00|28480.6|28472.6|28486.6|28478.6|28492.1|28484.1|28477.1|28469.1|90
1621597500000|2021-05-21 11:45:00|28487.1|28479.1|28483.6|28475.6|28497.1|28489.1|28480.1|28472.1|50
1621597800000|2021-05-21 11:50:00|28484.1|28476.1|28485.6|28477.6|28491.1|28483.1|28481.6|28473.6|32
1621598100000|2021-05-21 11:55:00|28485.1|28477.1|28479.6|28471.6|28486.6|28478.6|28474.6|28466.6|87
1621598400000|2021-05-21 12:00:00|28480.1|28472.1|28475.6|28467.6|28489.1|28481.1|28471.6|28463.6|149
1621598700000|2021-05-21 12:05:00|28475.1|28467.1|28474.1|28466.1|28479.1|28471.1|28473.6|28465.6|62
1621599000000|2021-05-21 12:10:00|28473.6|28465.6|28474.1|28466.1|28478.6|28470.6|28470.1|28462.1|37
1621599300000|2021-05-21 12:15:00|28474.6|28466.6|28483.1|28475.1|28486.1|28478.1|28473.6|28465.6|33
1621599600000|2021-05-21 12:20:00|28483.6|28475.6|28479.1|28471.1|28488.1|28480.1|28476.6|28468.6|31
1621599900000|2021-05-21 12:25:00|28478.6|28470.6|28476.6|28468.6|28483.1|28475.1|28474.6|28466.6|54
1621600200000|2021-05-21 12:30:00|28476.1|28468.1|28477.6|28469.6|28478.6|28470.6|28469.6|28461.6|44
1621600500000|2021-05-21 12:35:00|28475.1|28467.1|28483.1|28475.1|28485.1|28477.1|28472.6|28464.6|33
1621600800000|2021-05-21 12:40:00|28483.6|28475.6|28479.1|28471.1|28485.1|28477.1|28476.1|28468.1|17
1621601100000|2021-05-21 12:45:00|28479.6|28471.6|28477.6|28469.6|28486.6|28478.6|28474.1|28466.1|60
1621601400000|2021-05-21 12:50:00|28478.1|28470.1|28472.1|28464.1|28482.1|28474.1|28469.1|28461.1|37
1621601700000|2021-05-21 12:55:00|28472.6|28464.6|28477.6|28469.6|28479.6|28471.6|28472.6|28464.6|43
1621602000000|2021-05-21 13:00:00|28478.1|28470.1|28484.1|28476.1|28489.1|28481.1|28475.6|28467.6|67
1621602300000|2021-05-21 13:05:00|28484.6|28476.6|28473.1|28465.1|28485.6|28477.6|28468.1|28460.1|57
1621602600000|2021-05-21 13:10:00|28473.6|28465.6|28472.6|28464.6|28476.6|28468.6|28468.6|28460.6|31
1621602900000|2021-05-21 13:15:00|28472.1|28464.1|28469.6|28461.6|28479.6|28471.6|28469.6|28461.6|64
1621603200000|2021-05-21 13:20:00|28470.6|28462.6|28475.1|28467.1|28475.1|28467.1|28464.1|28456.1|52
1621603500000|2021-05-21 13:25:00|28474.6|28466.6|28484.6|28476.6|28486.1|28478.1|28474.6|28466.6|72
1621603800000|2021-05-21 13:30:00|28485.1|28477.1|28435.1|28427.1|28490.6|28482.6|28425.6|28417.6|439
1621604100000|2021-05-21 13:35:00|28438.1|28430.1|28416.6|28408.6|28443.6|28435.6|28416.6|28408.6|329
1621604400000|2021-05-21 13:40:00|28417.1|28409.1|28421.6|28413.6|28439.6|28431.6|28409.1|28401.1|293
1621604700000|2021-05-21 13:45:00|28421.1|28413.1|28425.1|28417.1|28425.6|28417.6|28397.1|28389.1|342
1621605000000|2021-05-21 13:50:00|28424.1|28416.1|28434.6|28426.6|28437.1|28429.1|28406.6|28398.6|208
1621605300000|2021-05-21 13:55:00|28434.1|28426.1|28453.1|28445.1|28463.6|28455.6|28426.6|28418.6|218
1621605600000|2021-05-21 14:00:00|28452.1|28444.1|28437.1|28429.1|28460.1|28452.1|28425.6|28417.6|225
1621605900000|2021-05-21 14:05:00|28436.6|28428.6|28419.1|28411.1|28444.1|28436.1|28403.6|28395.6|218
1621606200000|2021-05-21 14:10:00|28419.6|28411.6|28396.1|28388.1|28426.1|28418.1|28389.6|28381.6|194
1621606500000|2021-05-21 14:15:00|28397.1|28389.1|28404.1|28396.1|28415.1|28407.1|28390.1|28382.1|206
1621606800000|2021-05-21 14:20:00|28404.6|28396.6|28414.6|28406.6|28419.1|28411.1|28395.6|28387.6|236
1621607100000|2021-05-21 14:25:00|28415.1|28407.1|28408.1|28400.1|28421.1|28413.1|28405.6|28397.6|139
1621607400000|2021-05-21 14:30:00|28407.6|28399.6|28429.6|28421.6|28430.6|28422.6|28404.6|28396.6|142
1621607700000|2021-05-21 14:35:00|28430.1|28422.1|28404.1|28396.1|28430.1|28422.1|28391.6|28383.6|202
1621608000000|2021-05-21 14:40:00|28403.6|28395.6|28397.1|28389.1|28403.6|28395.6|28390.1|28382.1|157
1621608300000|2021-05-21 14:45:00|28396.1|28388.1|28396.1|28388.1|28399.1|28391.1|28388.1|28380.1|121
1621608600000|2021-05-21 14:50:00|28396.6|28388.6|28395.1|28387.1|28403.1|28395.1|28389.6|28381.6|103
1621608900000|2021-05-21 14:55:00|28395.6|28387.6|28407.1|28399.1|28409.1|28401.1|28391.6|28383.6|83
1621609200000|2021-05-21 15:00:00|28407.6|28399.6|28403.6|28395.6|28415.1|28407.1|28400.1|28392.1|121
1621609500000|2021-05-21 15:05:00|28404.1|28396.1|28416.1|28408.1|28416.6|28408.6|28404.1|28396.1|73
1621609800000|2021-05-21 15:10:00|28416.6|28408.6|28405.1|28397.1|28416.6|28408.6|28398.6|28390.6|109
1621610100000|2021-05-21 15:15:00|28405.6|28397.6|28429.6|28421.6|28433.1|28425.1|28405.6|28397.6|224
1621610400000|2021-05-21 15:20:00|28429.1|28421.1|28411.6|28403.6|28429.1|28421.1|28406.6|28398.6|84
1621610700000|2021-05-21 15:25:00|28411.1|28403.1|28389.6|28381.6|28425.1|28417.1|28386.6|28378.6|172
1621611000000|2021-05-21 15:30:00|28390.1|28382.1|28401.1|28393.1|28409.6|28401.6|28385.1|28377.1|118
1621611300000|2021-05-21 15:35:00|28402.1|28394.1|28396.1|28388.1|28403.6|28395.6|28390.1|28382.1|94
1621611600000|2021-05-21 15:40:00|28396.6|28388.6|28389.6|28381.6|28402.6|28394.6|28386.1|28378.1|81
1621611900000|2021-05-21 15:45:00|28390.1|28382.1|28378.6|28370.6|28394.6|28386.6|28378.6|28370.6|103
1621612200000|2021-05-21 15:50:00|28379.1|28371.1|28365.1|28357.1|28382.6|28374.6|28362.6|28354.6|129
1621612500000|2021-05-21 15:55:00|28364.6|28356.6|28356.1|28348.1|28366.1|28358.1|28350.6|28342.6|121
1621612800000|2021-05-21 16:00:00|28355.6|28347.6|28369.1|28361.1|28372.1|28364.1|28350.6|28342.6|131
1621613100000|2021-05-21 16:05:00|28367.6|28359.6|28336.6|28328.6|28369.1|28361.1|28335.1|28327.1|160
1621613400000|2021-05-21 16:10:00|28336.1|28328.1|28346.1|28338.1|28351.1|28343.1|28326.6|28318.6|128
1621613700000|2021-05-21 16:15:00|28345.6|28337.6|28349.1|28341.1|28351.1|28343.1|28333.6|28325.6|65
1621614000000|2021-05-21 16:20:00|28349.6|28341.6|28344.1|28336.1|28352.1|28344.1|28341.1|28333.1|96
1621614300000|2021-05-21 16:25:00|28342.6|28334.6|28344.1|28336.1|28348.6|28340.6|28334.1|28326.1|67
1621614600000|2021-05-21 16:30:00|28343.6|28335.6|28342.1|28334.1|28351.1|28343.1|28340.6|28332.6|78
1621614900000|2021-05-21 16:35:00|28342.6|28334.6|28346.6|28338.6|28348.1|28340.1|28335.6|28327.6|78
1621615200000|2021-05-21 16:40:00|28347.1|28339.1|28350.1|28342.1|28358.1|28350.1|28342.1|28334.1|114
1621615500000|2021-05-21 16:45:00|28349.6|28341.6|28338.1|28330.1|28349.6|28341.6|28332.6|28324.6|52
1621615800000|2021-05-21 16:50:00|28337.6|28329.6|28308.6|28300.6|28340.6|28332.6|28308.1|28300.1|213
1621616100000|2021-05-21 16:55:00|28309.1|28301.1|28314.1|28306.1|28323.1|28315.1|28296.1|28288.1|170
1621616400000|2021-05-21 17:00:00|28313.6|28305.6|28322.1|28314.1|28326.1|28318.1|28309.1|28301.1|68
1621616700000|2021-05-21 17:05:00|28320.1|28312.1|28325.6|28317.6|28338.1|28330.1|28320.1|28312.1|75
1621617000000|2021-05-21 17:10:00|28326.1|28318.1|28325.6|28317.6|28333.6|28325.6|28321.6|28313.6|37
1621617300000|2021-05-21 17:15:00|28325.1|28317.1|28316.1|28308.1|28333.6|28325.6|28312.6|28304.6|44
1621617600000|2021-05-21 17:20:00|28316.6|28308.6|28333.1|28325.1|28338.1|28330.1|28315.1|28307.1|41
1621617900000|2021-05-21 17:25:00|28332.6|28324.6|28330.6|28322.6|28335.6|28327.6|28323.1|28315.1|27
1621618200000|2021-05-21 17:30:00|28331.1|28323.1|28353.1|28345.1|28356.6|28348.6|28329.1|28321.1|68
1621618500000|2021-05-21 17:35:00|28352.6|28344.6|28358.1|28350.1|28362.6|28354.6|28343.6|28335.6|60
1621618800000|2021-05-21 17:40:00|28358.6|28350.6|28352.1|28344.1|28359.1|28351.1|28347.1|28339.1|36
1621619100000|2021-05-21 17:45:00|28351.6|28343.6|28364.1|28356.1|28364.1|28356.1|28347.1|28339.1|30
1621619400000|2021-05-21 17:50:00|28363.6|28355.6|28356.1|28348.1|28364.6|28356.6|28352.1|28344.1|38
1621619700000|2021-05-21 17:55:00|28357.1|28349.1|28358.6|28350.6|28358.6|28350.6|28350.6|28342.6|22
1621620000000|2021-05-21 18:00:00|28358.1|28350.1|28361.6|28353.6|28363.1|28355.1|28354.1|28346.1|24
1621620300000|2021-05-21 18:05:00|28362.1|28354.1|28372.1|28364.1|28374.6|28366.6|28361.6|28353.6|31
1621620600000|2021-05-21 18:10:00|28371.6|28363.6|28377.1|28369.1|28381.1|28373.1|28370.1|28362.1|49
1621620900000|2021-05-21 18:15:00|28375.1|28367.1|28375.6|28367.6|28381.1|28373.1|28370.1|28362.1|41
1621621200000|2021-05-21 18:20:00|28376.1|28368.1|28382.1|28374.1|28383.6|28375.6|28370.1|28362.1|31
1621621500000|2021-05-21 18:25:00|28382.6|28374.6|28373.1|28365.1|28383.6|28375.6|28369.6|28361.6|68
1621621800000|2021-05-21 18:30:00|28373.6|28365.6|28379.6|28371.6|28380.1|28372.1|28370.1|28362.1|48
1621622100000|2021-05-21 18:35:00|28380.1|28372.1|28367.6|28359.6|28384.6|28376.6|28360.6|28352.6|102
1621622400000|2021-05-21 18:40:00|28367.1|28359.1|28356.1|28348.1|28368.1|28360.1|28355.1|28347.1|35
1621622700000|2021-05-21 18:45:00|28356.6|28348.6|28358.6|28350.6|28369.1|28361.1|28354.1|28346.1|52
1621623000000|2021-05-21 18:50:00|28359.1|28351.1|28366.1|28358.1|28375.1|28367.1|28359.1|28351.1|69
1621623300000|2021-05-21 18:55:00|28367.6|28359.6|28387.3|28357.3|28387.3|28372.6|28365.6|28357.3|94
1621623600000|2021-05-21 19:00:00|28387.6|28357.6|28378.4|28348.4|28387.6|28357.6|28375.1|28345.1|0
1621623900000|2021-05-21 19:05:00|28378.6|28348.6|28385.1|28355.1|28386.1|28356.1|28378.6|28348.6|0
1621624200000|2021-05-21 19:10:00|28384.9|28354.9|28394.4|28364.4|28395.8|28365.8|28384.6|28354.6|0
1621624500000|2021-05-21 19:15:00|28394.5|28364.5|28390.4|28360.4|28401.1|28371.1|28387.5|28357.5|0
1621624800000|2021-05-21 19:20:00|28390.3|28360.3|28399.3|28369.3|28400|28370|28388.4|28358.4|0
1621625100000|2021-05-21 19:25:00|28399|28369|28401.8|28371.8|28404.2|28374.2|28391.7|28361.7|0
1621625400000|2021-05-21 19:30:00|28401.6|28371.6|28384.9|28354.9|28402.5|28372.5|28383.9|28353.9|0
1621625700000|2021-05-21 19:35:00|28385.1|28355.1|28393.6|28363.6|28395.5|28365.5|28384.9|28354.9|0
1621626000000|2021-05-21 19:40:00|28393.3|28363.3|28344.7|28314.7|28393.3|28363.3|28344.7|28314.7|0
1621626300000|2021-05-21 19:45:00|28344.8|28314.8|28362.6|28332.6|28362.6|28332.6|28337.9|28307.9|0
1621626600000|2021-05-21 19:50:00|28362.3|28332.3|28358.8|28328.8|28369.6|28339.6|28352.7|28322.7|0
1621626900000|2021-05-21 19:55:00|28359|28329|28348.9|28318.9|28360|28330|28333.9|28303.9|0
1621627200000|2021-05-21 20:00:00|28351.3|28321.3|28361.2|28331.2|28369.2|28339.2|28346.6|28316.6|0
1621627500000|2021-05-21 20:05:00|28362.4|28332.4|28362|28332|28366|28336|28357.7|28327.7|0
1621627800000|2021-05-21 20:10:00|28364.4|28334.4|28363.1|28333.1|28364.4|28334.4|28357.4|28327.4|0
1621628100000|2021-05-21 20:15:00|28363|28333|28356.2|28326.2|28363|28333|28355.5|28325.5|0
1621628400000|2021-05-21 20:20:00|28356|28326|28355.6|28325.6|28357.6|28327.6|28355|28325|0
1621628700000|2021-05-21 20:25:00|28355.9|28325.9|28352.4|28322.4|28356.7|28326.7|28351.9|28321.9|0
1621629000000|2021-05-21 20:30:00|28359.2|28329.2|28360.4|28330.4|28362.8|28332.8|28354.5|28324.5|0
1621629300000|2021-05-21 20:35:00|28361.6|28331.6|28360.4|28330.4|28362.8|28332.8|28360.4|28330.4|0
1621629600000|2021-05-21 20:40:00|28359.2|28329.2|28360.4|28330.4|28360.4|28330.4|28358|28328|0
1621629900000|2021-05-21 20:45:00|28361.6|28331.6|28359.2|28329.2|28361.6|28331.6|28359.2|28329.2|0
1621630200000|2021-05-21 20:50:00|28360.4|28330.4|28361.6|28331.6|28362.8|28332.8|28359.2|28329.2|0
1621630500000|2021-05-21 20:55:00|28362.8|28332.8|28364.4|28334.4|28365.2|28335.2|28361.6|28331.6|0
1621807200000|2021-05-23 22:00:00|28321.6|28291.6|28319.2|28289.2|28325.5|28295.5|28317.2|28287.2|0
1621807500000|2021-05-23 22:05:00|28318|28288|28307.1|28277.1|28318|28288|28296.7|28266.7|0
1621807800000|2021-05-23 22:10:00|28310.7|28280.7|28316.1|28286.1|28316.6|28286.6|28307.1|28277.1|0
1621808100000|2021-05-23 22:15:00|28316.6|28286.6|28317.3|28287.3|28318.5|28288.5|28307.7|28277.7|0
1621808400000|2021-05-23 22:20:00|28317.8|28287.8|28327.7|28297.7|28328.8|28298.8|28315.5|28285.5|0
1621808700000|2021-05-23 22:25:00|28328.9|28298.9|28325.9|28295.9|28328.9|28298.9|28323|28293|0
1621809000000|2021-05-23 22:30:00|28327.1|28297.1|28313.8|28283.8|28328.3|28298.3|28313.8|28283.8|0
1621809300000|2021-05-23 22:35:00|28314.4|28284.4|28323.6|28293.6|28327.5|28297.5|28314.4|28284.4|0
1621809600000|2021-05-23 22:40:00|28324.2|28294.2|28326|28296|28333.2|28303.2|28322.5|28292.5|0
1621809900000|2021-05-23 22:45:00|28327.2|28297.2|28330.8|28300.8|28334.3|28304.3|28327.2|28297.2|0
1621810200000|2021-05-23 22:50:00|28331.9|28301.9|28324|28294|28331.9|28301.9|28321.4|28291.4|0
1621810500000|2021-05-23 22:55:00|28324.6|28294.6|28331.3|28301.3|28332.5|28302.5|28324|28294|0
1621810800000|2021-05-23 23:00:00|28332.5|28302.5|28334.8|28304.8|28334.8|28304.8|28331.3|28301.3|0
1621811100000|2021-05-23 23:05:00|28340.8|28310.8|28346.7|28316.7|28353.9|28323.9|28339.6|28309.6|0
1621811400000|2021-05-23 23:10:00|28344.4|28314.4|28347.7|28317.7|28349.3|28319.3|28344.4|28314.4|0
1621811700000|2021-05-23 23:15:00|28348.9|28318.9|28353.6|28323.6|28357.8|28327.8|28348.9|28318.9|0
1621812000000|2021-05-23 23:20:00|28354.1|28324.1|28353.6|28323.6|28358.3|28328.3|28352.4|28322.4|0
1621812300000|2021-05-23 23:25:00|28353|28323|28352.4|28322.4|28354.8|28324.8|28348.8|28318.8|0
1621812600000|2021-05-23 23:30:00|28353|28323|28346.1|28316.1|28353|28323|28344.9|28314.9|0
1621812900000|2021-05-23 23:35:00|28346.7|28316.7|28357.4|28327.4|28357.4|28327.4|28346.1|28316.1|0
1621813200000|2021-05-23 23:40:00|28358.6|28328.6|28351.5|28321.5|28362.2|28332.2|28351.5|28321.5|0
1621813500000|2021-05-23 23:45:00|28346.8|28316.8|28349.1|28319.1|28349.1|28319.1|28340.2|28310.2|0
1621813800000|2021-05-23 23:50:00|28345.6|28315.6|28336|28306|28347.9|28317.9|28336|28306|0
1621814100000|2021-05-23 23:55:00|28334.9|28304.9|28335.2|28305.2|28341.1|28311.1|28334.9|28304.9|0
1621814400000|2021-05-24 00:00:00|28337.6|28307.6|28355.7|28325.7|28362.8|28332.8|28335.2|28305.2|0
1621814700000|2021-05-24 00:05:00|28356.9|28326.9|28376.8|28346.8|28380.4|28350.4|28355.7|28325.7|0
1621815000000|2021-05-24 00:10:00|28378|28348|28385.4|28355.4|28388.7|28358.7|28378|28348|0
1621815300000|2021-05-24 00:15:00|28385.9|28355.9|28392.5|28362.5|28396.7|28366.7|28380.3|28350.3|0
1621815600000|2021-05-24 00:20:00|28393.1|28363.1|28390.8|28360.8|28398.6|28368.6|28387.3|28357.3|0
1621815900000|2021-05-24 00:25:00|28391.4|28361.4|28380.4|28350.4|28395.8|28365.8|28380.4|28350.4|0
1621816200000|2021-05-24 00:30:00|28381|28351|28366.2|28336.2|28390.8|28360.8|28365.9|28335.9|0
1621816500000|2021-05-24 00:35:00|28366.5|28336.5|28371|28341|28371.6|28341.6|28357.5|28327.5|0
1621816800000|2021-05-24 00:40:00|28371.3|28341.3|28370.8|28340.8|28371.6|28341.6|28365.5|28335.5|0
1621817100000|2021-05-24 00:45:00|28370.5|28340.5|28381.4|28351.4|28381.4|28351.4|28366.7|28336.7|0
1621817400000|2021-05-24 00:50:00|28381.6|28351.6|28390.8|28360.8|28390.8|28360.8|28380.8|28350.8|0
1621817700000|2021-05-24 00:55:00|28390.5|28360.5|28386.1|28356.1|28392|28362|28385.5|28355.5|0
1621818000000|2021-05-24 01:00:00|28386.7|28356.7|28395.5|28365.5|28401.4|28371.4|28386.7|28356.7|0
1621818300000|2021-05-24 01:05:00|28396.1|28366.1|28381.7|28351.7|28396.7|28366.7|28365.5|28335.5|0
1621818600000|2021-05-24 01:10:00|28382.3|28352.3|28392.3|28362.3|28396.1|28366.1|28376.4|28346.4|0
1621818900000|2021-05-24 01:15:00|28397|28367|28403.1|28398.1|28425.6|28420.6|28369.1|28364.1|2027
1621819200000|2021-05-24 01:20:00|28403.6|28398.6|28344.6|28339.6|28404.1|28399.1|28344.6|28339.6|1260
1621819500000|2021-05-24 01:25:00|28346.6|28341.6|28361.1|28356.1|28371.6|28366.6|28339.6|28334.6|1160
1621819800000|2021-05-24 01:30:00|28360.6|28355.6|28366.6|28361.6|28430.6|28425.6|28305.1|28300.1|5090
1621820100000|2021-05-24 01:35:00|28368.1|28363.1|28330.6|28325.6|28394.6|28389.6|28322.1|28317.1|2844
1621820400000|2021-05-24 01:40:00|28333.1|28328.1|28316.6|28311.6|28338.6|28333.6|28267.1|28262.1|3649
1621820700000|2021-05-24 01:45:00|28316.1|28311.1|28367.6|28362.6|28379.1|28374.1|28294.1|28289.1|2769
1621821000000|2021-05-24 01:50:00|28367.1|28362.1|28377.1|28372.1|28391.1|28386.1|28326.6|28321.6|1941
1621821300000|2021-05-24 01:55:00|28376.6|28371.6|28340.6|28335.6|28384.1|28379.1|28339.1|28334.1|1652
1621821600000|2021-05-24 02:00:00|28339.1|28334.1|28319.1|28314.1|28359.6|28354.6|28313.1|28308.1|2779
1621821900000|2021-05-24 02:05:00|28320.1|28315.1|28285.6|28280.6|28323.6|28318.6|28284.1|28279.1|1947
1621822200000|2021-05-24 02:10:00|28284.6|28279.6|28207.6|28202.6|28297.1|28292.1|28195.6|28190.6|4071
1621822500000|2021-05-24 02:15:00|28207.1|28202.1|28204.1|28199.1|28222.6|28217.6|28173.1|28168.1|2709
1621822800000|2021-05-24 02:20:00|28206.1|28201.1|28225.1|28220.1|28230.1|28225.1|28193.1|28188.1|1596
1621823100000|2021-05-24 02:25:00|28224.6|28219.6|28193.6|28188.6|28226.6|28221.6|28163.1|28158.1|2710
1621823400000|2021-05-24 02:30:00|28193.1|28188.1|28257.1|28252.1|28272.6|28267.6|28179.1|28174.1|2292
1621823700000|2021-05-24 02:35:00|28257.6|28252.6|28236.6|28231.6|28272.6|28267.6|28232.1|28227.1|1473
1621824000000|2021-05-24 02:40:00|28236.1|28231.1|28241.1|28236.1|28260.1|28255.1|28221.1|28216.1|919
1621824300000|2021-05-24 02:45:00|28240.6|28235.6|28191.1|28186.1|28247.6|28242.6|28191.1|28186.1|1259
1621824600000|2021-05-24 02:50:00|28190.6|28185.6|28209.1|28204.1|28210.1|28205.1|28181.1|28176.1|888
1621824900000|2021-05-24 02:55:00|28209.6|28204.6|28254.1|28249.1|28257.1|28252.1|28201.1|28196.1|1301
1621825200000|2021-05-24 03:00:00|28253.1|28248.1|28291.6|28286.6|28298.1|28293.1|28246.1|28241.1|1688
1621825500000|2021-05-24 03:05:00|28291.1|28286.1|28279.1|28274.1|28296.6|28291.6|28270.1|28265.1|915
1621825800000|2021-05-24 03:10:00|28278.6|28273.6|28309.5|28304.5|28314.5|28309.5|28274|28269|1283
1621826100000|2021-05-24 03:15:00|28310|28305|28308|28303|28327.5|28322.5|28300.5|28295.5|1454
1621826400000|2021-05-24 03:20:00|28308.5|28303.5|28329|28324|28344.5|28339.5|28303.5|28298.5|1413
1621826700000|2021-05-24 03:25:00|28330.5|28325.5|28343|28338|28345.5|28340.5|28317|28312|873
1621827000000|2021-05-24 03:30:00|28343.5|28338.5|28365.5|28360.5|28368.5|28363.5|28342|28337|1153
1621827300000|2021-05-24 03:35:00|28366.5|28361.5|28340|28335|28369|28364|28339|28334|901
1621827600000|2021-05-24 03:40:00|28340.5|28335.5|28339|28334|28345|28340|28333|28328|688
1621827900000|2021-05-24 03:45:00|28338.5|28333.5|28338.5|28333.5|28347.5|28342.5|28334.5|28329.5|391
1621828200000|2021-05-24 03:50:00|28339|28334|28347.5|28342.5|28349|28344|28333|28328|377
1621828500000|2021-05-24 03:55:00|28347|28342|28337|28332|28353.5|28348.5|28335.5|28330.5|474
1621828800000|2021-05-24 04:00:00|28352.5|28322.5|28349.4|28319.4|28353.9|28323.9|28349|28319|0
1621829100000|2021-05-24 04:05:00|28349|28319|28343.8|28313.8|28350|28320|28340.8|28310.8|0
1621829400000|2021-05-24 04:10:00|28344.1|28314.1|28343.8|28313.8|28348.5|28318.5|28343.2|28313.2|0
1621829700000|2021-05-24 04:15:00|28343.5|28313.5|28343.5|28313.5|28349.2|28319.2|28343.2|28313.2|0
1621830000000|2021-05-24 04:20:00|28342.9|28312.9|28342.2|28312.2|28344.1|28314.1|28338.7|28308.7|0
1621830300000|2021-05-24 04:25:00|28341.9|28311.9|28337.5|28307.5|28344|28314|28336.9|28306.9|0
1621830600000|2021-05-24 04:30:00|28337.2|28307.2|28325.5|28295.5|28337.5|28307.5|28324.5|28294.5|0
1621830900000|2021-05-24 04:35:00|28325.6|28295.6|28332.4|28302.4|28334.5|28304.5|28324.2|28294.2|0
1621831200000|2021-05-24 04:40:00|28332.7|28302.7|28338.6|28308.6|28339.2|28309.2|28328.6|28298.6|0
1621831500000|2021-05-24 04:45:00|28338.2|28308.2|28338|28308|28338.6|28308.6|28332.7|28302.7|0
1621831800000|2021-05-24 04:50:00|28338.2|28308.2|28339.2|28309.2|28344.4|28314.4|28338.2|28308.2|0
1621832100000|2021-05-24 04:55:00|28339.4|28309.4|28335|28305|28339.7|28309.7|28333.9|28303.9|0
1621832400000|2021-05-24 05:00:00|28335.6|28305.6|28340.5|28335.5|28347.5|28342.5|28303|28298|1599
1621832700000|2021-05-24 05:05:00|28341|28336|28352|28347|28362|28357|28321.5|28316.5|934
1621833000000|2021-05-24 05:10:00|28351.5|28346.5|28354.5|28349.5|28374.5|28369.5|28342.5|28337.5|1262
1621833300000|2021-05-24 05:15:00|28355|28350|28343.5|28338.5|28361.5|28356.5|28332|28327|1188
1621833600000|2021-05-24 05:20:00|28344|28339|28347|28342|28347|28342|28329.5|28324.5|473
1621833900000|2021-05-24 05:25:00|28347.5|28342.5|28387.5|28382.5|28397.5|28392.5|28345|28340|1436
1621834200000|2021-05-24 05:30:00|28387|28382|28387|28382|28395.5|28390.5|28374.5|28369.5|650
1621834500000|2021-05-24 05:35:00|28390.5|28385.5|28365.5|28360.5|28395|28390|28363.5|28358.5|660
1621834800000|2021-05-24 05:40:00|28366|28361|28351.5|28346.5|28367.5|28362.5|28351.5|28346.5|447
1621835100000|2021-05-24 05:45:00|28352|28347|28339.5|28334.5|28359.5|28354.5|28338.5|28333.5|604
1621835400000|2021-05-24 05:50:00|28340|28335|28336.5|28331.5|28343.5|28338.5|28329|28324|536
1621835700000|2021-05-24 05:55:00|28336|28331|28327|28322|28341.5|28336.5|28320|28315|666
1621836000000|2021-05-24 06:00:00|28326.5|28321.5|28321|28316|28334.5|28329.5|28315.5|28310.5|671
1621836300000|2021-05-24 06:05:00|28320.5|28315.5|28335.5|28330.5|28338|28333|28316|28311|787
1621836600000|2021-05-24 06:10:00|28335|28330|28349|28344|28353.5|28348.5|28332|28327|652
1621836900000|2021-05-24 06:15:00|28349.5|28344.5|28360.5|28355.5|28362|28357|28343.5|28338.5|686
1621837200000|2021-05-24 06:20:00|28361|28356|28370|28365|28374.5|28369.5|28360|28355|660
1621837500000|2021-05-24 06:25:00|28370.5|28365.5|28367|28362|28378.5|28373.5|28360.5|28355.5|749
1621837800000|2021-05-24 06:30:00|28367.5|28362.5|28375.5|28370.5|28386.5|28381.5|28364|28359|562
1621838100000|2021-05-24 06:35:00|28375|28370|28382.5|28377.5|28390.5|28385.5|28372.5|28367.5|434
1621838400000|2021-05-24 06:40:00|28383|28378|28369.5|28364.5|28385|28380|28366.5|28361.5|415
1621838700000|2021-05-24 06:45:00|28369|28364|28371.5|28366.5|28373.5|28368.5|28365|28360|279
1621839000000|2021-05-24 06:50:00|28371|28366|28362.5|28357.5|28378|28373|28361.5|28356.5|461
1621839300000|2021-05-24 06:55:00|28363|28358|28357.5|28352.5|28364|28359|28357|28352|305
1621839600000|2021-05-24 07:00:00|28358|28353|28381.5|28376.5|28384|28379|28355.5|28350.5|561
1621839900000|2021-05-24 07:05:00|28382|28377|28387|28382|28390|28385|28380.5|28375.5|791
1621840200000|2021-05-24 07:10:00|28387.5|28382.5|28401|28396|28401|28396|28383.5|28378.5|495
1621840500000|2021-05-24 07:15:00|28400.5|28395.5|28416|28411|28424.5|28419.5|28398|28393|964
1621840800000|2021-05-24 07:20:00|28415.5|28410.5|28395.5|28390.5|28415.5|28410.5|28394|28389|615
1621841100000|2021-05-24 07:25:00|28395|28390|28398|28393|28407.5|28402.5|28392.5|28387.5|351
1621841400000|2021-05-24 07:30:00|28397.5|28392.5|28419|28414|28422.5|28417.5|28394.5|28389.5|664
1621841700000|2021-05-24 07:35:00|28416.5|28411.5|28412|28407|28420.5|28415.5|28408|28403|391
1621842000000|2021-05-24 07:40:00|28412.5|28407.5|28419.5|28414.5|28419.5|28414.5|28408.5|28403.5|346
1621842300000|2021-05-24 07:45:00|28421.5|28416.5|28417.5|28412.5|28428.5|28423.5|28411.5|28406.5|764
1621842600000|2021-05-24 07:50:00|28417|28412|28420|28415|28421|28416|28406|28401|606
1621842900000|2021-05-24 07:55:00|28419.5|28414.5|28433.5|28428.5|28438|28433|28419|28414|1186
1621843200000|2021-05-24 08:00:00|28404.9|28399.9|28387.9|28382.9|28409.4|28404.4|28385.9|28380.9|784
1621843500000|2021-05-24 08:05:00|28387.4|28382.4|28382.4|28377.4|28387.9|28382.9|28368.4|28363.4|874
1621843800000|2021-05-24 08:10:00|28381.9|28376.9|28383.9|28378.9|28392.9|28387.9|28378.4|28373.4|3175
1621844100000|2021-05-24 08:15:00|28381.9|28376.9|28367.9|28362.9|28385.9|28380.9|28364.9|28359.9|1555
1621844400000|2021-05-24 08:20:00|28368.4|28363.4|28366.9|28361.9|28374.4|28369.4|28364.4|28359.4|389
1621844700000|2021-05-24 08:25:00|28364.4|28359.4|28373.9|28368.9|28376.9|28371.9|28360.4|28355.4|703
1621845000000|2021-05-24 08:30:00|28376.9|28346.9|28371.7|28341.7|28377.2|28347.2|28365.3|28335.3|7
1621845300000|2021-05-24 08:35:00|28370|28340|28360.2|28330.2|28371.7|28341.7|28349.5|28319.5|0
1621845600000|2021-05-24 08:40:00|28360.8|28330.8|28371.9|28341.9|28372.5|28342.5|28360.8|28330.8|0
1621845900000|2021-05-24 08:45:00|28371.6|28341.6|28368.2|28338.2|28377|28347|28359.4|28329.4|0
1621846200000|2021-05-24 08:50:00|28368.5|28338.5|28364.9|28334.9|28369.2|28339.2|28360.2|28330.2|0
1621846500000|2021-05-24 08:55:00|28365.5|28335.5|28359.6|28329.6|28370.2|28340.2|28356.1|28326.1|0
1621846800000|2021-05-24 09:00:00|28360.2|28330.2|28362.5|28332.5|28367.2|28337.2|28358.4|28328.4|0
1621847100000|2021-05-24 09:05:00|28362.2|28332.2|28384.9|28354.9|28384.9|28354.9|28357.2|28327.2|0
1621847400000|2021-05-24 09:10:00|28385.2|28355.2|28387.4|28357.4|28395|28365|28384.9|28354.9|0
1621847700000|2021-05-24 09:15:00|28387.6|28357.6|28363.9|28355.9|28388|28368.4|28362.9|28354.9|129
1621848000000|2021-05-24 09:20:00|28364.4|28356.4|28370.9|28362.9|28379.4|28371.4|28359.9|28351.9|110
1621848300000|2021-05-24 09:25:00|28371.4|28363.4|28364.9|28356.9|28376.4|28368.4|28362.9|28354.9|149
1621848600000|2021-05-24 09:30:00|28365.4|28357.4|28360.4|28352.4|28365.9|28357.9|28355.9|28347.9|283
1621848900000|2021-05-24 09:35:00|28356.9|28348.9|28352.9|28344.9|28360.9|28352.9|28350.9|28342.9|139
1621849200000|2021-05-24 09:40:00|28352.4|28344.4|28348.9|28340.9|28360.4|28352.4|28348.4|28340.4|76
1621849500000|2021-05-24 09:45:00|28349.4|28341.4|28351.9|28343.9|28355.4|28347.4|28348.4|28340.4|46
1621849800000|2021-05-24 09:50:00|28352.4|28344.4|28361.9|28353.9|28362.9|28354.9|28350.9|28342.9|57
1621850100000|2021-05-24 09:55:00|28361.4|28353.4|28370.4|28362.4|28371.4|28363.4|28361.4|28353.4|59
1621850400000|2021-05-24 10:00:00|28369.9|28361.9|28372.9|28364.9|28373.9|28365.9|28364.4|28356.4|47
1621850700000|2021-05-24 10:05:00|28372.4|28364.4|28369.4|28361.4|28373.9|28365.9|28366.4|28358.4|92
1621851000000|2021-05-24 10:10:00|28369.9|28361.9|28374.4|28366.4|28379.9|28371.9|28369.4|28361.4|58
1621851300000|2021-05-24 10:15:00|28374.9|28366.9|28366.9|28358.9|28380.4|28372.4|28365.4|28357.4|51
1621851600000|2021-05-24 10:20:00|28366.4|28358.4|28364.9|28356.9|28371.4|28363.4|28361.4|28353.4|66
1621851900000|2021-05-24 10:25:00|28365.4|28357.4|28368.9|28360.9|28368.9|28360.9|28360.4|28352.4|123
1621852200000|2021-05-24 10:30:00|28369.4|28361.4|28359.4|28351.4|28369.4|28361.4|28353.9|28345.9|89
1621852500000|2021-05-24 10:35:00|28359.9|28351.9|28354.4|28346.4|28362.4|28354.4|28352.9|28344.9|59
1621852800000|2021-05-24 10:40:00|28353.9|28345.9|28362.9|28354.9|28365.4|28357.4|28353.9|28345.9|51
1621853100000|2021-05-24 10:45:00|28363.4|28355.4|28357.9|28349.9|28364.4|28356.4|28354.4|28346.4|44
1621853400000|2021-05-24 10:50:00|28358.4|28350.4|28355.9|28347.9|28358.9|28350.9|28349.9|28341.9|85
1621853700000|2021-05-24 10:55:00|28354.4|28346.4|28352.9|28344.9|28359.4|28351.4|28351.9|28343.9|34
1621854000000|2021-05-24 11:00:00|28352.4|28344.4|28353.4|28345.4|28358.9|28350.9|28348.9|28340.9|63
1621854300000|2021-05-24 11:05:00|28352.9|28344.9|28346.4|28338.4|28356.4|28348.4|28346.4|28338.4|49
1621854600000|2021-05-24 11:10:00|28346.9|28338.9|28345.4|28337.4|28351.9|28343.9|28343.9|28335.9|83
1621854900000|2021-05-24 11:15:00|28345.9|28337.9|28345.9|28337.9|28347.9|28339.9|28340.4|28332.4|62
1621855200000|2021-05-24 11:20:00|28346.4|28338.4|28348.4|28340.4|28351.4|28343.4|28342.4|28334.4|24
1621855500000|2021-05-24 11:25:00|28348.9|28340.9|28342.9|28334.9|28351.4|28343.4|28342.9|28334.9|25
1621855800000|2021-05-24 11:30:00|28342.4|28334.4|28339.9|28331.9|28344.4|28336.4|28335.9|28327.9|54
1621856100000|2021-05-24 11:35:00|28339.4|28331.4|28340.4|28332.4|28340.9|28332.9|28330.9|28322.9|71
1621856400000|2021-05-24 11:40:00|28340.9|28332.9|28338.4|28330.4|28343.4|28335.4|28336.4|28328.4|24
1621856700000|2021-05-24 11:45:00|28337.9|28329.9|28343.4|28335.4|28344.4|28336.4|28333.9|28325.9|41
1621857000000|2021-05-24 11:50:00|28343.9|28335.9|28342.9|28334.9|28348.9|28340.9|28341.9|28333.9|147
1621857300000|2021-05-24 11:55:00|28343.4|28335.4|28348.4|28340.4|28353.4|28345.4|28341.9|28333.9|107
1621857600000|2021-05-24 12:00:00|28348.9|28340.9|28354.4|28346.4|28356.9|28348.9|28345.9|28337.9|70
1621857900000|2021-05-24 12:05:00|28354.9|28346.9|28363.4|28355.4|28364.4|28356.4|28354.9|28346.9|67
1621858200000|2021-05-24 12:10:00|28362.9|28354.9|28358.4|28350.4|28368.9|28360.9|28356.9|28348.9|66
1621858500000|2021-05-24 12:15:00|28357.9|28349.9|28360.4|28352.4|28360.9|28352.9|28353.4|28345.4|55
1621858800000|2021-05-24 12:20:00|28359.9|28351.9|28361.4|28353.4|28361.4|28353.4|28352.9|28344.9|35
1621859100000|2021-05-24 12:25:00|28360.9|28352.9|28359.4|28351.4|28360.9|28352.9|28354.4|28346.4|40
1621859400000|2021-05-24 12:30:00|28359.9|28351.9|28367.9|28359.9|28369.4|28361.4|28359.9|28351.9|70
1621859700000|2021-05-24 12:35:00|28368.4|28360.4|28374.4|28366.4|28376.4|28368.4|28368.4|28360.4|83
1621860000000|2021-05-24 12:40:00|28374.9|28366.9|28381.4|28373.4|28381.9|28373.9|28374.4|28366.4|80
1621860300000|2021-05-24 12:45:00|28380.9|28372.9|28375.4|28367.4|28384.9|28376.9|28372.9|28364.9|41
1621860600000|2021-05-24 12:50:00|28374.9|28366.9|28378.4|28370.4|28383.4|28375.4|28370.9|28362.9|54
1621860900000|2021-05-24 12:55:00|28377.9|28369.9|28378.4|28370.4|28381.4|28373.4|28373.9|28365.9|43
1621861200000|2021-05-24 13:00:00|28378.9|28370.9|28378.4|28370.4|28393.4|28385.4|28375.9|28367.9|143
1621861500000|2021-05-24 13:05:00|28377.9|28369.9|28372.4|28364.4|28379.4|28371.4|28370.4|28362.4|52
1621861800000|2021-05-24 13:10:00|28371.9|28363.9|28368.9|28360.9|28372.4|28364.4|28361.4|28353.4|80
1621862100000|2021-05-24 13:15:00|28369.4|28361.4|28357.9|28349.9|28374.9|28366.9|28357.9|28349.9|67
1621862400000|2021-05-24 13:20:00|28356.9|28348.9|28356.9|28348.9|28360.9|28352.9|28354.4|28346.4|66
1621862700000|2021-05-24 13:25:00|28357.4|28349.4|28367.4|28359.4|28369.9|28361.9|28351.9|28343.9|103
1621863000000|2021-05-24 13:30:00|28367.9|28359.9|28354.4|28346.4|28374.9|28366.9|28342.9|28334.9|280
1621863300000|2021-05-24 13:35:00|28354.9|28346.9|28397.9|28389.9|28402.9|28394.9|28350.9|28342.9|392
1621863600000|2021-05-24 13:40:00|28398.4|28390.4|28412.9|28404.9|28427.9|28419.9|28398.4|28390.4|378
1621863900000|2021-05-24 13:45:00|28413.4|28405.4|28415.4|28407.4|28417.9|28409.9|28393.4|28385.4|232
1621864200000|2021-05-24 13:50:00|28415.9|28407.9|28421.4|28413.4|28433.9|28425.9|28415.4|28407.4|221
1621864500000|2021-05-24 13:55:00|28421.9|28413.9|28433.4|28425.4|28433.9|28425.9|28420.9|28412.9|196
1621864800000|2021-05-24 14:00:00|28435.4|28427.4|28426.4|28418.4|28439.9|28431.9|28423.9|28415.9|233
1621865100000|2021-05-24 14:05:00|28427.4|28419.4|28433.9|28425.9|28435.4|28427.4|28418.9|28410.9|181
1621865400000|2021-05-24 14:10:00|28434.4|28426.4|28430.4|28422.4|28435.9|28427.9|28428.4|28420.4|95
1621865700000|2021-05-24 14:15:00|28429.9|28421.9|28432.4|28424.4|28442.9|28434.9|28429.9|28421.9|278
1621866000000|2021-05-24 14:20:00|28431.9|28423.9|28441.9|28433.9|28451.4|28443.4|28431.9|28423.9|205
1621866300000|2021-05-24 14:25:00|28442.4|28434.4|28427.9|28419.9|28444.4|28436.4|28427.4|28419.4|189
1621866600000|2021-05-24 14:30:00|28428.4|28420.4|28427.4|28419.4|28434.9|28426.9|28422.4|28414.4|191
1621866900000|2021-05-24 14:35:00|28427.9|28419.9|28435.9|28427.9|28438.4|28430.4|28426.4|28418.4|100
1621867200000|2021-05-24 14:40:00|28436.4|28428.4|28429.9|28421.9|28438.4|28430.4|28428.4|28420.4|112
1621867500000|2021-05-24 14:45:00|28430.4|28422.4|28428.4|28420.4|28432.9|28424.9|28423.4|28415.4|80
1621867800000|2021-05-24 14:50:00|28428.9|28420.9|28434.9|28426.9|28437.9|28429.9|28428.4|28420.4|91
1621868100000|2021-05-24 14:55:00|28434.4|28426.4|28439.4|28431.4|28444.9|28436.9|28434.4|28426.4|76
1621868400000|2021-05-24 15:00:00|28439.9|28431.9|28437.9|28429.9|28449.9|28441.9|28437.4|28429.4|109
1621868700000|2021-05-24 15:05:00|28438.4|28430.4|28441.9|28433.9|28442.9|28434.9|28434.4|28426.4|103
1621869000000|2021-05-24 15:10:00|28441.4|28433.4|28438.4|28430.4|28442.9|28434.9|28434.9|28426.9|68
1621869300000|2021-05-24 15:15:00|28438.9|28430.9|28441.4|28433.4|28443.9|28435.9|28436.9|28428.9|133
1621869600000|2021-05-24 15:20:00|28440.9|28432.9|28445.9|28437.9|28446.9|28438.9|28433.4|28425.4|66
1621869900000|2021-05-24 15:25:00|28446.4|28438.4|28444.9|28436.9|28447.9|28439.9|28437.9|28429.9|117
1621870200000|2021-05-24 15:30:00|28444.4|28436.4|28444.9|28436.9|28451.4|28443.4|28440.9|28432.9|95
1621870500000|2021-05-24 15:35:00|28446.4|28438.4|28439.9|28431.9|28447.9|28439.9|28439.9|28431.9|80
1621870800000|2021-05-24 15:40:00|28438.4|28430.4|28442.4|28434.4|28446.9|28438.9|28436.4|28428.4|79
1621871100000|2021-05-24 15:45:00|28441.4|28433.4|28441.9|28433.9|28445.9|28437.9|28440.4|28432.4|44
1621871400000|2021-05-24 15:50:00|28442.4|28434.4|28424.4|28416.4|28442.4|28434.4|28423.9|28415.9|76
1621871700000|2021-05-24 15:55:00|28424.9|28416.9|28426.9|28418.9|28434.4|28426.4|28423.9|28415.9|38
1621872000000|2021-05-24 16:00:00|28427.4|28419.4|28438.4|28430.4|28440.4|28432.4|28427.4|28419.4|54
1621872300000|2021-05-24 16:05:00|28438.9|28430.9|28426.4|28418.4|28440.4|28432.4|28425.9|28417.9|24
1621872600000|2021-05-24 16:10:00|28427.4|28419.4|28432.4|28424.4|28436.4|28428.4|28425.9|28417.9|54
1621872900000|2021-05-24 16:15:00|28432.9|28424.9|28440.9|28432.9|28442.9|28434.9|28431.4|28423.4|47
1621873200000|2021-05-24 16:20:00|28441.4|28433.4|28438.9|28430.9|28446.4|28438.4|28438.9|28430.9|46
1621873500000|2021-05-24 16:25:00|28439.4|28431.4|28436.4|28428.4|28440.4|28432.4|28429.4|28421.4|26
1621873800000|2021-05-24 16:30:00|28436.9|28428.9|28440.4|28432.4|28441.4|28433.4|28435.4|28427.4|19
1621874100000|2021-05-24 16:35:00|28440.9|28432.9|28446.9|28438.9|28446.9|28438.9|28436.4|28428.4|65
1621874400000|2021-05-24 16:40:00|28446.4|28438.4|28442.9|28434.9|28446.9|28438.9|28439.9|28431.9|43
1621874700000|2021-05-24 16:45:00|28443.4|28435.4|28446.9|28438.9|28447.4|28439.4|28440.4|28432.4|25
1621875000000|2021-05-24 16:50:00|28446.4|28438.4|28445.4|28437.4|28448.9|28440.9|28441.9|28433.9|40
1621875300000|2021-05-24 16:55:00|28444.9|28436.9|28446.4|28438.4|28446.4|28438.4|28440.9|28432.9|176
1621875600000|2021-05-24 17:00:00|28446.9|28438.9|28446.4|28438.4|28447.9|28439.9|28443.9|28435.9|28
1621875900000|2021-05-24 17:05:00|28446.9|28438.9|28441.4|28433.4|28448.4|28440.4|28439.4|28431.4|44
1621876200000|2021-05-24 17:10:00|28441.9|28433.9|28443.4|28435.4|28446.9|28438.9|28441.4|28433.4|18
1621876500000|2021-05-24 17:15:00|28442.4|28434.4|28447.4|28439.4|28449.4|28441.4|28438.4|28430.4|70
1621876800000|2021-05-24 17:20:00|28447.9|28439.9|28449.4|28441.4|28452.9|28444.9|28445.9|28437.9|55
1621877100000|2021-05-24 17:25:00|28449.9|28441.9|28455.9|28447.9|28455.9|28447.9|28448.9|28440.9|55
1621877400000|2021-05-24 17:30:00|28455.4|28447.4|28459.4|28451.4|28459.9|28451.9|28448.4|28440.4|152
1621877700000|2021-05-24 17:35:00|28459.9|28451.9|28455.9|28447.9|28459.9|28451.9|28450.9|28442.9|27
1621878000000|2021-05-24 17:40:00|28455.4|28447.4|28455.9|28447.9|28456.4|28448.4|28450.4|28442.4|27
1621878300000|2021-05-24 17:45:00|28456.4|28448.4|28460.9|28452.9|28461.9|28453.9|28454.9|28446.9|30
1621878600000|2021-05-24 17:50:00|28461.4|28453.4|28461.4|28453.4|28464.4|28456.4|28457.9|28449.9|39
1621878900000|2021-05-24 17:55:00|28461.9|28453.9|28459.9|28451.9|28464.9|28456.9|28458.9|28450.9|22
1621879200000|2021-05-24 18:00:00|28459.4|28451.4|28459.4|28451.4|28461.9|28453.9|28455.4|28447.4|43
1621879500000|2021-05-24 18:05:00|28458.9|28450.9|28461.9|28453.9|28462.9|28454.9|28456.9|28448.9|45
1621879800000|2021-05-24 18:10:00|28462.4|28454.4|28459.9|28451.9|28462.9|28454.9|28458.9|28450.9|65
1621880100000|2021-05-24 18:15:00|28458.4|28450.4|28460.9|28452.9|28460.9|28452.9|28456.4|28448.4|59
1621880400000|2021-05-24 18:20:00|28461.4|28453.4|28459.4|28451.4|28463.4|28455.4|28458.4|28450.4|17
1621880700000|2021-05-24 18:25:00|28459.9|28451.9|28458.9|28450.9|28459.9|28451.9|28456.9|28448.9|11
1621881000000|2021-05-24 18:30:00|28459.4|28451.4|28463.4|28455.4|28466.4|28458.4|28459.4|28451.4|18
1621881300000|2021-05-24 18:35:00|28462.9|28454.9|28463.9|28455.9|28469.4|28461.4|28460.4|28452.4|47
1621881600000|2021-05-24 18:40:00|28464.4|28456.4|28467.9|28459.9|28467.9|28459.9|28462.4|28454.4|18
1621881900000|2021-05-24 18:45:00|28468.4|28460.4|28473.9|28465.9|28474.9|28466.9|28468.4|28460.4|59
1621882200000|2021-05-24 18:50:00|28473.4|28465.4|28474.9|28466.9|28478.4|28470.4|28469.9|28461.9|79
1621882500000|2021-05-24 18:55:00|28473.9|28465.9|28487.3|28457.3|28487.3|28474.4|28469.4|28457.3|161
1621882800000|2021-05-24 19:00:00|28488.7|28458.7|28480.6|28450.6|28490.6|28460.6|28479.7|28449.7|0
1621883100000|2021-05-24 19:05:00|28480.4|28450.4|28479.8|28449.8|28483.2|28453.2|28479.6|28449.6|0
1621883400000|2021-05-24 19:10:00|28481.3|28451.3|28478.8|28448.8|28486.3|28456.3|28477.5|28447.5|0
1621883700000|2021-05-24 19:15:00|28478.9|28448.9|28472.8|28442.8|28479.3|28449.3|28472.6|28442.6|0
1621884000000|2021-05-24 19:20:00|28472.5|28442.5|28474.8|28444.8|28479.5|28449.5|28471.1|28441.1|0
1621884300000|2021-05-24 19:25:00|28474.5|28444.5|28475.6|28445.6|28477.1|28447.1|28472.4|28442.4|0
1621884600000|2021-05-24 19:30:00|28475.4|28445.4|28469|28439|28475.5|28445.5|28468.3|28438.3|0
1621884900000|2021-05-24 19:35:00|28468.7|28438.7|28463.9|28433.9|28471.1|28441.1|28463.4|28433.4|0
1621885200000|2021-05-24 19:40:00|28463.8|28433.8|28462.2|28432.2|28466.7|28436.7|28459.4|28429.4|0
1621885500000|2021-05-24 19:45:00|28460.3|28430.3|28454.6|28424.6|28460.6|28430.6|28451.9|28421.9|0
1621885800000|2021-05-24 19:50:00|28453.2|28423.2|28442.8|28412.8|28453.2|28423.2|28442.3|28412.3|0
1621886100000|2021-05-24 19:55:00|28442.6|28412.6|28430.6|28400.6|28442.6|28412.6|28426.4|28396.4|0
1621886400000|2021-05-24 20:00:00|28431.8|28401.8|28432.4|28402.4|28438.4|28408.4|28428.2|28398.2|0
1621886700000|2021-05-24 20:05:00|28433.6|28403.6|28447.8|28417.8|28447.8|28417.8|28433.6|28403.6|0
1621887000000|2021-05-24 20:10:00|28447.2|28417.2|28446.3|28416.3|28448|28418|28445.6|28415.6|0
1621887300000|2021-05-24 20:15:00|28446.4|28416.4|28446.7|28416.7|28447.1|28417.1|28445.5|28415.5|0
1621887600000|2021-05-24 20:20:00|28446.4|28416.4|28446|28416|28446.7|28416.7|28445.8|28415.8|0
1621887900000|2021-05-24 20:25:00|28445.8|28415.8|28446.4|28416.4|28446.7|28416.7|28445.5|28415.5|0
1621888200000|2021-05-24 20:30:00|28449.1|28419.1|28446.8|28416.8|28450.3|28420.3|28445.6|28415.6|0
1621888500000|2021-05-24 20:35:00|28448|28418|28453.9|28423.9|28455.1|28425.1|28446.8|28416.8|0
1621888800000|2021-05-24 20:40:00|28452.7|28422.7|28453.8|28423.8|28455.1|28425.1|28452.6|28422.6|0
1621889100000|2021-05-24 20:45:00|28455|28425|28452.6|28422.6|28455|28425|28452.6|28422.6|0
1621889400000|2021-05-24 20:50:00|28453.8|28423.8|28452.6|28422.6|28455|28425|28452.6|28422.6|0
1621889700000|2021-05-24 20:55:00|28453.8|28423.8|28452.2|28422.2|28453.8|28423.8|28452.2|28422.2|0
1621890000000|2021-05-24 21:00:00|28451.9|28421.9|28451.9|28421.9|28452.2|28422.2|28451.7|28421.7|0
1621890300000|2021-05-24 21:05:00|28451.4|28421.4|28451.8|28421.8|28451.8|28421.8|28449.7|28419.7|0
1621890600000|2021-05-24 21:10:00|28451.6|28421.6|28451.3|28421.3|28451.6|28421.6|28451.1|28421.1|0
1621890900000|2021-05-24 21:15:00|28452.1|28422.1|28449.9|28419.9|28452.1|28422.1|28449.7|28419.7|0
1621891200000|2021-05-24 21:20:00|28449.4|28419.4|28448.9|28418.9|28449.4|28419.4|28448.9|28418.9|0
1621891500000|2021-05-24 21:25:00|28449.1|28419.1|28449.1|28419.1|28449.3|28419.3|28449.1|28419.1|0
1621891800000|2021-05-24 21:30:00|28449.6|28419.6|28449.3|28419.3|28449.6|28419.6|28449.3|28419.3|0
1621892100000|2021-05-24 21:35:00|28448.7|28418.7|28448.9|28418.9|28449.4|28419.4|28447.9|28417.9|0
1621892400000|2021-05-24 21:40:00|28449.6|28419.6|28452.5|28422.5|28452.7|28422.7|28449.6|28419.6|0
1621892700000|2021-05-24 21:45:00|28450.8|28420.8|28451.1|28421.1|28452.5|28422.5|28450.8|28420.8|0
1621893000000|2021-05-24 21:50:00|28451|28421|28449.8|28419.8|28451|28421|28449.6|28419.6|0
1621893300000|2021-05-24 21:55:00|28449.3|28419.3|28453|28423|28453|28423|28449.3|28419.3|0
1621893600000|2021-05-24 22:00:00|28449.5|28419.5|28451.3|28421.3|28461.4|28431.4|28447.2|28417.2|0
1621893900000|2021-05-24 22:05:00|28450.1|28420.1|28449|28419|28456.1|28426.1|28447.8|28417.8|0
1621894200000|2021-05-24 22:10:00|28450.1|28420.1|28446.6|28416.6|28451.3|28421.3|28444.2|28414.2|0
1621894500000|2021-05-24 22:15:00|28447.8|28417.8|28452.2|28422.2|28452.2|28422.2|28447.8|28417.8|0
1621894800000|2021-05-24 22:20:00|28453.4|28423.4|28460.5|28430.5|28460.5|28430.5|28451|28421|0
1621895100000|2021-05-24 22:25:00|28461|28431|28460.5|28430.5|28462.8|28432.8|28459.3|28429.3|0
1621895400000|2021-05-24 22:30:00|28461|28431|28461.6|28431.6|28462.8|28432.8|28459.3|28429.3|0
1621895700000|2021-05-24 22:35:00|28461|28431|28469.9|28439.9|28470.5|28440.5|28460.5|28430.5|0
1621896000000|2021-05-24 22:40:00|28468.7|28438.7|28467.6|28437.6|28468.7|28438.7|28466.4|28436.4|0
1621896300000|2021-05-24 22:45:00|28468.1|28438.1|28466.4|28436.4|28468.7|28438.7|28464|28434|0
1621896600000|2021-05-24 22:50:00|28466.9|28436.9|28464.1|28434.1|28469.3|28439.3|28464.1|28434.1|0
1621896900000|2021-05-24 22:55:00|28463.5|28433.5|28471.1|28441.1|28471.7|28441.7|28463.5|28433.5|0
1621897200000|2021-05-24 23:00:00|28472.3|28442.3|28470|28440|28472.3|28442.3|28468.8|28438.8|0
1621897500000|2021-05-24 23:05:00|28469.3|28439.3|28470|28440|28471.1|28441.1|28468.8|28438.8|0
1621897800000|2021-05-24 23:10:00|28469.3|28439.3|28462.9|28432.9|28470|28440|28462.9|28432.9|0
1621898100000|2021-05-24 23:15:00|28462.2|28432.2|28465.2|28435.2|28470|28440|28461.7|28431.7|0
1621898400000|2021-05-24 23:20:00|28465.8|28435.8|28464.2|28434.2|28465.8|28435.8|28462.9|28432.9|0
1621898700000|2021-05-24 23:25:00|28463.6|28433.6|28464.2|28434.2|28464.2|28434.2|28463|28433|0
1621899000000|2021-05-24 23:30:00|28463.6|28433.6|28460.6|28430.6|28466.5|28436.5|28460.6|28430.6|0
1621899300000|2021-05-24 23:35:00|28461.2|28431.2|28462.4|28432.4|28463.6|28433.6|28461.2|28431.2|0
1621899600000|2021-05-24 23:40:00|28462.5|28432.5|28461.2|28431.2|28462.5|28432.5|28458.9|28428.9|0
1621899900000|2021-05-24 23:45:00|28460.7|28430.7|28460.3|28430.3|28464.2|28434.2|28460.3|28430.3|0
1621900200000|2021-05-24 23:50:00|28459.1|28429.1|28471.6|28441.6|28472.3|28442.3|28459.1|28429.1|0
1621900500000|2021-05-24 23:55:00|28472.3|28442.3|28463.1|28433.1|28472.3|28442.3|28461.9|28431.9|0
1621900800000|2021-05-25 00:00:00|28461.9|28431.9|28447.6|28417.6|28461.9|28431.9|28444|28414|0
1621901100000|2021-05-25 00:05:00|28448.8|28418.8|28447.8|28417.8|28454.7|28424.7|28441.7|28411.7|0
1621901400000|2021-05-25 00:10:00|28447.2|28417.2|28445.8|28415.8|28447.6|28417.6|28442.4|28412.4|0
1621901700000|2021-05-25 00:15:00|28444.6|28414.6|28444.5|28414.5|28451.7|28421.7|28438.2|28408.2|0
1621902000000|2021-05-25 00:20:00|28445.1|28415.1|28440.6|28410.6|28450.8|28420.8|28440|28410|0
1621902300000|2021-05-25 00:25:00|28440.2|28410.2|28424.1|28394.1|28441.1|28411.1|28417.7|28387.7|0
1621902600000|2021-05-25 00:30:00|28424.4|28394.4|28419.8|28389.8|28433.8|28403.8|28419.2|28389.2|0
1621902900000|2021-05-25 00:35:00|28420.1|28390.1|28435.3|28405.3|28435.3|28405.3|28420.1|28390.1|0
1621903200000|2021-05-25 00:40:00|28435.5|28405.5|28448.9|28418.9|28449.2|28419.2|28435.5|28405.5|0
1621903500000|2021-05-25 00:45:00|28449.5|28419.5|28440.1|28410.1|28460|28430|28439.5|28409.5|0
1621903800000|2021-05-25 00:50:00|28440.4|28410.4|28453.9|28423.9|28455.6|28425.6|28428.6|28398.6|0
1621904100000|2021-05-25 00:55:00|28453.3|28423.3|28462.7|28432.7|28462.7|28432.7|28448.6|28418.6|0
1621904400000|2021-05-25 01:00:00|28463.2|28433.2|28476.7|28446.7|28477.3|28447.3|28458.6|28428.6|0
1621904700000|2021-05-25 01:05:00|28476.1|28446.1|28475.5|28445.5|28477.9|28447.9|28469.7|28439.7|0
1621905000000|2021-05-25 01:10:00|28475.8|28445.8|28485.5|28455.5|28486.1|28456.1|28471.7|28441.7|0
1621905300000|2021-05-25 01:15:00|28487.3|28457.3|28486.9|28481.9|28526.4|28521.4|28445.9|28440.9|3223
1621905600000|2021-05-25 01:20:00|28487.4|28482.4|28485.4|28480.4|28487.4|28482.4|28438.9|28433.9|1540
1621905900000|2021-05-25 01:25:00|28485.9|28480.9|28495.9|28490.9|28535.9|28530.9|28484.9|28479.9|1892
1621906200000|2021-05-25 01:30:00|28494.4|28489.4|28603.4|28598.4|28639.4|28634.4|28465.4|28460.4|8417
1621906500000|2021-05-25 01:35:00|28604.4|28599.4|28647.4|28642.4|28679.9|28674.9|28599.9|28594.9|4970
1621906800000|2021-05-25 01:40:00|28650.4|28645.4|28658.9|28653.9|28691.4|28686.4|28633.4|28628.4|3612
1621907100000|2021-05-25 01:45:00|28660.4|28655.4|28656.9|28651.9|28675.9|28670.9|28601.9|28596.9|4381
1621907400000|2021-05-25 01:50:00|28656.4|28651.4|28641.9|28636.9|28672.9|28667.9|28636.9|28631.9|2256
1621907700000|2021-05-25 01:55:00|28642.4|28637.4|28630.1|28625.1|28665.4|28660.4|28608.9|28603.9|2384
1621908000000|2021-05-25 02:00:00|28631.6|28626.6|28673.1|28668.1|28673.6|28668.6|28631.6|28626.6|2574
1621908300000|2021-05-25 02:05:00|28674.1|28669.1|28673.1|28668.1|28685.1|28680.1|28657.1|28652.1|2486
1621908600000|2021-05-25 02:10:00|28674.1|28669.1|28688.1|28683.1|28704.1|28699.1|28667.6|28662.6|3369
1621908900000|2021-05-25 02:15:00|28689.1|28684.1|28696.1|28691.1|28697.6|28692.6|28657.1|28652.1|1963
1621909200000|2021-05-25 02:20:00|28693.6|28688.6|28681.1|28676.1|28708.1|28703.1|28661.1|28656.1|1748
1621909500000|2021-05-25 02:25:00|28680.6|28675.6|28691.1|28686.1|28704.6|28699.6|28680.1|28675.1|2329
1621909800000|2021-05-25 02:30:00|28691.6|28686.6|28675.1|28670.1|28697.6|28692.6|28665.1|28660.1|2168
1621910100000|2021-05-25 02:35:00|28674.1|28669.1|28691.1|28686.1|28699.1|28694.1|28657.1|28652.1|1635
1621910400000|2021-05-25 02:40:00|28691.6|28686.6|28718.1|28713.1|28728.1|28723.1|28691.1|28686.1|3053
1621910700000|2021-05-25 02:45:00|28718.6|28713.6|28741.1|28736.1|28744.6|28739.6|28718.6|28713.6|1845
1621911000000|2021-05-25 02:50:00|28740.6|28735.6|28782.1|28777.1|28784.1|28779.1|28740.6|28735.6|4055
1621911300000|2021-05-25 02:55:00|28782.6|28777.6|28779.6|28774.6|28795.6|28790.6|28776.6|28771.6|2152
1621911600000|2021-05-25 03:00:00|28780.1|28775.1|28775.1|28770.1|28790.6|28785.6|28762.6|28757.6|1786
1621911900000|2021-05-25 03:05:00|28775.6|28770.6|28771.6|28766.6|28790.1|28785.1|28758.1|28753.1|1375
1621912200000|2021-05-25 03:10:00|28772.1|28767.1|28774.1|28769.1|28783.6|28778.6|28760.6|28755.6|878
1621912500000|2021-05-25 03:15:00|28774.6|28769.6|28774.6|28769.6|28783.6|28778.6|28768.1|28763.1|876
1621912800000|2021-05-25 03:20:00|28775.6|28770.6|28796.6|28791.6|28807.6|28802.6|28772.6|28767.6|1778
1621913100000|2021-05-25 03:25:00|28795.6|28790.6|28784.6|28779.6|28805.1|28800.1|28778.6|28773.6|1052
1621913400000|2021-05-25 03:30:00|28785.1|28780.1|28774.1|28769.1|28793.1|28788.1|28772.1|28767.1|871
1621913700000|2021-05-25 03:35:00|28774.6|28769.6|28793.1|28788.1|28799.1|28794.1|28771.6|28766.6|1534
1621914000000|2021-05-25 03:40:00|28793.6|28788.6|28790.6|28785.6|28799.6|28794.6|28787.6|28782.6|934
1621914300000|2021-05-25 03:45:00|28790.1|28785.1|28784.1|28779.1|28792.6|28787.6|28778.6|28773.6|589
1621914600000|2021-05-25 03:50:00|28783.6|28778.6|28800.6|28795.6|28811.1|28806.1|28783.1|28778.1|1627
1621914900000|2021-05-25 03:55:00|28799.1|28794.1|28790.1|28785.1|28800.1|28795.1|28783.6|28778.6|1227
1621915200000|2021-05-25 04:00:00|28800.1|28770.1|28798.5|28768.5|28800.1|28770.1|28793.5|28763.5|0
1621915500000|2021-05-25 04:05:00|28798.2|28768.2|28797.5|28767.5|28798.5|28768.5|28796.7|28766.7|0
1621915800000|2021-05-25 04:10:00|28796.9|28766.9|28791.8|28761.8|28796.9|28766.9|28791.8|28761.8|0
1621916100000|2021-05-25 04:15:00|28792.4|28762.4|28793.4|28763.4|28793.5|28763.5|28792.4|28762.4|0
1621916400000|2021-05-25 04:20:00|28793.1|28763.1|28793|28763|28793.7|28763.7|28791.9|28761.9|0
1621916700000|2021-05-25 04:25:00|28792.6|28762.6|28787.2|28757.2|28793|28763|28783|28753|0
1621917000000|2021-05-25 04:30:00|28787.5|28757.5|28791.3|28761.3|28791.9|28761.9|28786.6|28756.6|0
1621917300000|2021-05-25 04:35:00|28790.7|28760.7|28787.1|28757.1|28791.3|28761.3|28786.8|28756.8|0
1621917600000|2021-05-25 04:40:00|28787.4|28757.4|28789.3|28759.3|28795.3|28765.3|28785.7|28755.7|0
1621917900000|2021-05-25 04:45:00|28787.5|28757.5|28785.1|28755.1|28789.3|28759.3|28784.5|28754.5|0
1621918200000|2021-05-25 04:50:00|28785.4|28755.4|28786.3|28756.3|28789.9|28759.9|28785.4|28755.4|0
1621918500000|2021-05-25 04:55:00|28785.7|28755.7|28789.3|28759.3|28789.9|28759.9|28785.1|28755.1|0
1621918800000|2021-05-25 05:00:00|28792.1|28787.1|28796.1|28791.1|28799.6|28794.6|28774.6|28769.6|1680
1621919100000|2021-05-25 05:05:00|28795.1|28790.1|28826.1|28821.1|28841.1|28836.1|28795.1|28790.1|2111
1621919400000|2021-05-25 05:10:00|28826.6|28821.6|28834.1|28829.1|28834.1|28829.1|28818.6|28813.6|1613
1621919700000|2021-05-25 05:15:00|28834.6|28829.6|28834.1|28829.1|28839.1|28834.1|28821.6|28816.6|1311
1621920000000|2021-05-25 05:20:00|28833.6|28828.6|28859.1|28854.1|28860.6|28855.6|28833.6|28828.6|1158
1621920300000|2021-05-25 05:25:00|28858.6|28853.6|28852.1|28847.1|28862.1|28857.1|28842.6|28837.6|1265
1621920600000|2021-05-25 05:30:00|28852.6|28847.6|28835.6|28830.6|28863.1|28858.1|28827.1|28822.1|1626
1621920900000|2021-05-25 05:35:00|28836.1|28831.1|28831.6|28826.6|28849.1|28844.1|28831.6|28826.6|2284
1621921200000|2021-05-25 05:40:00|28832.1|28827.1|28818.6|28813.6|28837.6|28832.6|28818.6|28813.6|1873
1621921500000|2021-05-25 05:45:00|28819.1|28814.1|28833.6|28828.6|28833.6|28828.6|28814.6|28809.6|1171
1621921800000|2021-05-25 05:50:00|28834.1|28829.1|28842.1|28837.1|28853.6|28848.6|28826.6|28821.6|4300
1621922100000|2021-05-25 05:55:00|28841.6|28836.6|28841.1|28836.1|28853.1|28848.1|28835.1|28830.1|1620
1621922400000|2021-05-25 06:00:00|28841.6|28836.6|28866.6|28861.6|28872.1|28867.1|28840.6|28835.6|1667
1621922700000|2021-05-25 06:05:00|28865.1|28860.1|28854.1|28849.1|28870.1|28865.1|28846.1|28841.1|1497
1621923000000|2021-05-25 06:10:00|28854.6|28849.6|28889.6|28884.6|28890.6|28885.6|28848.6|28843.6|1190
1621923300000|2021-05-25 06:15:00|28890.1|28885.1|28885.1|28880.1|28892.1|28887.1|28874.6|28869.6|791
1621923600000|2021-05-25 06:20:00|28885.6|28880.6|28891.1|28886.1|28895.1|28890.1|28880.1|28875.1|894
1621923900000|2021-05-25 06:25:00|28891.6|28886.6|28887.1|28882.1|28895.1|28890.1|28881.1|28876.1|892
1621924200000|2021-05-25 06:30:00|28886.6|28881.6|28887.6|28882.6|28898.1|28893.1|28881.1|28876.1|767
1621924500000|2021-05-25 06:35:00|28888.1|28883.1|28888.1|28883.1|28900.1|28895.1|28880.6|28875.6|1096
1621924800000|2021-05-25 06:40:00|28889.1|28884.1|28914.6|28909.6|28920.1|28915.1|28889.1|28884.1|1987
1621925100000|2021-05-25 06:45:00|28915.1|28910.1|28916.1|28911.1|28918.1|28913.1|28903.6|28898.6|803
1621925400000|2021-05-25 06:50:00|28914.1|28909.1|28915.1|28910.1|28917.1|28912.1|28904.1|28899.1|919
1621925700000|2021-05-25 06:55:00|28914.6|28909.6|28909.6|28904.6|28920.1|28915.1|28900.6|28895.6|1004
1621926000000|2021-05-25 07:00:00|28912.1|28907.1|28933.1|28928.1|28934.6|28929.6|28908.1|28903.1|1529
1621926300000|2021-05-25 07:05:00|28932.1|28927.1|28910.1|28905.1|28935.1|28930.1|28907.6|28902.6|868
1621926600000|2021-05-25 07:10:00|28909.6|28904.6|28900.1|28895.1|28910.6|28905.6|28899.1|28894.1|857
1621926900000|2021-05-25 07:15:00|28900.6|28895.6|28915.6|28910.6|28920.6|28915.6|28898.6|28893.6|947
1621927200000|2021-05-25 07:20:00|28916.1|28911.1|28910.6|28905.6|28926.1|28921.1|28910.6|28905.6|1201
1621927500000|2021-05-25 07:25:00|28911.1|28906.1|28932.1|28927.1|28933.6|28928.6|28909.1|28904.1|1000
1621927800000|2021-05-25 07:30:00|28932.6|28927.6|28934.6|28929.6|28940.6|28935.6|28930.1|28925.1|1067
1621928100000|2021-05-25 07:35:00|28934.1|28929.1|28929.6|28924.6|28941.6|28936.6|28924.1|28919.1|1315
1621928400000|2021-05-25 07:40:00|28928.1|28923.1|28933.1|28928.1|28943.1|28938.1|28926.6|28921.6|1230
1621928700000|2021-05-25 07:45:00|28933.6|28928.6|28951.1|28946.1|28958.1|28953.1|28930.6|28925.6|1673
1621929000000|2021-05-25 07:50:00|28952.1|28947.1|28948.6|28943.6|28954.1|28949.1|28940.1|28935.1|2263
1621929300000|2021-05-25 07:55:00|28949.1|28944.1|28951.6|28946.6|28957.6|28952.6|28942.6|28937.6|2104
1621929600000|2021-05-25 08:00:00|28950.6|28945.6|28932.1|28927.1|28951.6|28946.6|28928.1|28923.1|1713
1621929900000|2021-05-25 08:05:00|28932.6|28927.6|28940.1|28935.1|28951.1|28946.1|28928.1|28923.1|4055
1621930200000|2021-05-25 08:10:00|28941.6|28936.6|28939.6|28934.6|28942.6|28937.6|28928.1|28923.1|7260
1621930500000|2021-05-25 08:15:00|28939.1|28934.1|28934.1|28929.1|28939.1|28934.1|28922.6|28917.6|5430
1621930800000|2021-05-25 08:20:00|28933.1|28928.1|28940.6|28935.6|28943.6|28938.6|28932.1|28927.1|4074
1621931100000|2021-05-25 08:25:00|28941.1|28936.1|28949.1|28944.1|28953.1|28948.1|28936.1|28931.1|1369
1621931400000|2021-05-25 08:30:00|28963.2|28933.2|28996.5|28966.5|28997.1|28967.1|28963.2|28933.2|0
1621931700000|2021-05-25 08:35:00|29000|28970|28993.3|28963.3|29000.6|28970.6|28987.9|28957.9|0
1621932000000|2021-05-25 08:40:00|28993.8|28963.8|28976.9|28946.9|28998.5|28968.5|28976.6|28946.6|0
1621932300000|2021-05-25 08:45:00|28980.5|28950.5|28985.2|28955.2|28986.8|28956.8|28980.5|28950.5|0
1621932600000|2021-05-25 08:50:00|28981.7|28951.7|28979.2|28949.2|28983.9|28953.9|28972.6|28942.6|0
1621932900000|2021-05-25 08:55:00|28979.5|28949.5|28987|28957|28987|28957|28979.2|28949.2|0
1621933200000|2021-05-25 09:00:00|28987.6|28957.6|28982|28952|28987.6|28957.6|28970.2|28940.2|0
1621933500000|2021-05-25 09:05:00|28978.4|28948.4|28980.4|28950.4|28982|28952|28970|28940|0
1621933800000|2021-05-25 09:10:00|28976.8|28946.8|28985.5|28955.5|28985.5|28955.5|28975.6|28945.6|0
1621934100000|2021-05-25 09:15:00|28956.1|28948.1|28941.6|28933.6|28961.1|28953.1|28936.6|28928.6|187
1621934400000|2021-05-25 09:20:00|28942.1|28934.1|28944.6|28936.6|28947.1|28939.1|28938.6|28930.6|115
1621934700000|2021-05-25 09:25:00|28945.6|28937.6|28939.6|28931.6|28952.1|28944.1|28939.6|28931.6|80
1621935000000|2021-05-25 09:30:00|28939.1|28931.1|28943.6|28935.6|28947.6|28939.6|28937.6|28929.6|68
1621935300000|2021-05-25 09:35:00|28943.1|28935.1|28953.1|28945.1|28953.1|28945.1|28940.1|28932.1|99
1621935600000|2021-05-25 09:40:00|28952.6|28944.6|28957.1|28949.1|28959.1|28951.1|28948.6|28940.6|109
1621935900000|2021-05-25 09:45:00|28956.6|28948.6|28955.6|28947.6|28959.1|28951.1|28950.6|28942.6|180
1621936200000|2021-05-25 09:50:00|28956.1|28948.1|28957.6|28949.6|28965.1|28957.1|28955.6|28947.6|75
1621936500000|2021-05-25 09:55:00|28956.1|28948.1|28967.1|28959.1|28973.6|28965.6|28955.1|28947.1|157
1621936800000|2021-05-25 10:00:00|28966.1|28958.1|28975.6|28967.6|28976.1|28968.1|28966.1|28958.1|110
1621937100000|2021-05-25 10:05:00|28975.1|28967.1|28970.1|28962.1|28975.1|28967.1|28966.6|28958.6|99
1621937400000|2021-05-25 10:10:00|28969.6|28961.6|28958.6|28950.6|28970.6|28962.6|28955.6|28947.6|91
1621937700000|2021-05-25 10:15:00|28959.1|28951.1|28949.6|28941.6|28960.1|28952.1|28946.6|28938.6|177
1621938000000|2021-05-25 10:20:00|28950.1|28942.1|28960.6|28952.6|28961.1|28953.1|28949.6|28941.6|99
1621938300000|2021-05-25 10:25:00|28960.1|28952.1|28964.1|28956.1|28968.6|28960.6|28958.6|28950.6|69
1621938600000|2021-05-25 10:30:00|28964.6|28956.6|28951.1|28943.1|28964.6|28956.6|28950.6|28942.6|72
1621938900000|2021-05-25 10:35:00|28951.6|28943.6|28968.6|28960.6|28969.1|28961.1|28949.6|28941.6|188
1621939200000|2021-05-25 10:40:00|28969.1|28961.1|28969.6|28961.6|28972.6|28964.6|28965.1|28957.1|87
1621939500000|2021-05-25 10:45:00|28971.6|28963.6|28973.1|28965.1|28976.6|28968.6|28967.1|28959.1|110
1621939800000|2021-05-25 10:50:00|28972.6|28964.6|28979.1|28971.1|28980.6|28972.6|28971.1|28963.1|109
1621940100000|2021-05-25 10:55:00|28978.6|28970.6|28969.1|28961.1|28979.6|28971.6|28968.6|28960.6|116
1621940400000|2021-05-25 11:00:00|28968.1|28960.1|28974.6|28966.6|28974.6|28966.6|28964.6|28956.6|112
1621940700000|2021-05-25 11:05:00|28974.1|28966.1|28980.1|28972.1|28983.1|28975.1|28968.1|28960.1|106
1621941000000|2021-05-25 11:10:00|28980.6|28972.6|28986.6|28978.6|28987.6|28979.6|28979.6|28971.6|96
1621941300000|2021-05-25 11:15:00|28986.1|28978.1|28994.6|28986.6|28994.6|28986.6|28984.1|28976.1|213
1621941600000|2021-05-25 11:20:00|28994.1|28986.1|29004.1|28996.1|29004.1|28996.1|28991.6|28983.6|153
1621941900000|2021-05-25 11:25:00|29004.6|28996.6|29007.6|28999.6|29010.1|29002.1|29001.6|28993.6|153
1621942200000|2021-05-25 11:30:00|29007.1|28999.1|29011.1|29003.1|29013.6|29005.6|29006.1|28998.1|164
1621942500000|2021-05-25 11:35:00|29011.6|29003.6|29000.1|28992.1|29013.1|29005.1|28999.1|28991.1|217
1621942800000|2021-05-25 11:40:00|28999.6|28991.6|29001.1|28993.1|29005.1|28997.1|28997.6|28989.6|127
1621943100000|2021-05-25 11:45:00|29000.6|28992.6|28998.1|28990.1|29004.6|28996.6|28998.1|28990.1|69
1621943400000|2021-05-25 11:50:00|28998.6|28990.6|28998.6|28990.6|29003.6|28995.6|28995.6|28987.6|89
1621943700000|2021-05-25 11:55:00|28998.1|28990.1|28994.6|28986.6|28998.6|28990.6|28993.1|28985.1|56
1621944000000|2021-05-25 12:00:00|28995.1|28987.1|29003.1|28995.1|29005.1|28997.1|28995.1|28987.1|85
1621944300000|2021-05-25 12:05:00|29003.6|28995.6|29009.1|29001.1|29011.1|29003.1|29003.1|28995.1|74
1621944600000|2021-05-25 12:10:00|29008.6|29000.6|29006.1|28998.1|29008.6|29000.6|29000.6|28992.6|129
1621944900000|2021-05-25 12:15:00|29007.1|28999.1|29002.6|28994.6|29007.1|28999.1|29001.1|28993.1|98
1621945200000|2021-05-25 12:20:00|29003.1|28995.1|29006.6|28998.6|29011.1|29003.1|29001.1|28993.1|244
1621945500000|2021-05-25 12:25:00|29007.1|28999.1|29011.1|29003.1|29014.1|29006.1|29004.1|28996.1|121
1621945800000|2021-05-25 12:30:00|29010.6|29002.6|29003.6|28995.6|29013.1|29005.1|29001.1|28993.1|140
1621946100000|2021-05-25 12:35:00|29003.1|28995.1|29007.1|28999.1|29007.1|28999.1|28999.1|28991.1|123
1621946400000|2021-05-25 12:40:00|29006.6|28998.6|29002.6|28994.6|29008.1|29000.1|28998.6|28990.6|279
1621946700000|2021-05-25 12:45:00|29003.1|28995.1|29001.6|28993.6|29009.1|29001.1|29000.6|28992.6|152
1621947000000|2021-05-25 12:50:00|29001.1|28993.1|28994.1|28986.1|29004.1|28996.1|28992.6|28984.6|163
1621947300000|2021-05-25 12:55:00|28993.6|28985.6|28989.6|28981.6|28996.1|28988.1|28985.1|28977.1|143
1621947600000|2021-05-25 13:00:00|28990.6|28982.6|28995.1|28987.1|28999.6|28991.6|28981.1|28973.1|175
1621947900000|2021-05-25 13:05:00|28995.6|28987.6|28983.1|28975.1|28995.6|28987.6|28975.6|28967.6|256
1621948200000|2021-05-25 13:10:00|28982.6|28974.6|28986.1|28978.1|28987.6|28979.6|28976.6|28968.6|198
1621948500000|2021-05-25 13:15:00|28986.6|28978.6|28983.1|28975.1|28988.6|28980.6|28977.6|28969.6|114
1621948800000|2021-05-25 13:20:00|28983.6|28975.6|28987.1|28979.1|28989.6|28981.6|28981.1|28973.1|55
1621949100000|2021-05-25 13:25:00|28986.6|28978.6|28992.1|28984.1|28994.6|28986.6|28983.1|28975.1|146
1621949400000|2021-05-25 13:30:00|28991.6|28983.6|28963.1|28955.1|28993.1|28985.1|28957.6|28949.6|548
1621949700000|2021-05-25 13:35:00|28963.6|28955.6|28993.1|28985.1|28996.6|28988.6|28953.6|28945.6|321
1621950000000|2021-05-25 13:40:00|28992.6|28984.6|29000.6|28992.6|29020.6|29012.6|28989.6|28981.6|491
1621950300000|2021-05-25 13:45:00|29000.1|28992.1|29001.1|28993.1|29011.1|29003.1|28995.6|28987.6|329
1621950600000|2021-05-25 13:50:00|29000.6|28992.6|28972.1|28964.1|29002.6|28994.6|28948.6|28940.6|414
1621950900000|2021-05-25 13:55:00|28973.6|28965.6|28969.1|28961.1|28984.6|28976.6|28960.6|28952.6|367
1621951200000|2021-05-25 14:00:00|28966.6|28958.6|28984.6|28976.6|28991.1|28983.1|28965.6|28957.6|291
1621951500000|2021-05-25 14:05:00|28986.1|28978.1|28991.1|28983.1|29001.1|28993.1|28976.6|28968.6|182
1621951800000|2021-05-25 14:10:00|28991.6|28983.6|28995.6|28987.6|29003.6|28995.6|28976.1|28968.1|145
1621952100000|2021-05-25 14:15:00|28995.1|28987.1|28987.6|28979.6|29001.1|28993.1|28986.6|28978.6|133
1621952400000|2021-05-25 14:20:00|28988.1|28980.1|29000.1|28992.1|29004.6|28996.6|28987.6|28979.6|135
1621952700000|2021-05-25 14:25:00|29000.6|28992.6|29002.6|28994.6|29006.6|28998.6|28996.1|28988.1|96
1621953000000|2021-05-25 14:30:00|29003.6|28995.6|28977.1|28969.1|29006.1|28998.1|28975.1|28967.1|184
1621953300000|2021-05-25 14:35:00|28977.6|28969.6|28985.1|28977.1|28989.6|28981.6|28975.6|28967.6|138
1621953600000|2021-05-25 14:40:00|28985.6|28977.6|28995.1|28987.1|28998.1|28990.1|28974.6|28966.6|167
1621953900000|2021-05-25 14:45:00|28995.6|28987.6|29008.1|29000.1|29016.6|29008.6|28992.6|28984.6|326
1621954200000|2021-05-25 14:50:00|29005.6|28997.6|28992.1|28984.1|29009.1|29001.1|28984.6|28976.6|371
1621954500000|2021-05-25 14:55:00|28992.6|28984.6|28998.1|28990.1|29015.1|29007.1|28991.1|28983.1|196
1621954800000|2021-05-25 15:00:00|28998.6|28990.6|28982.1|28974.1|29001.6|28993.6|28976.1|28968.1|183
1621955100000|2021-05-25 15:05:00|28983.1|28975.1|28974.1|28966.1|28983.1|28975.1|28969.1|28961.1|469
1621955400000|2021-05-25 15:10:00|28972.6|28964.6|28974.6|28966.6|28984.1|28976.1|28970.1|28962.1|444
1621955700000|2021-05-25 15:15:00|28975.6|28967.6|28939.1|28931.1|28976.1|28968.1|28935.6|28927.6|469
1621956000000|2021-05-25 15:20:00|28938.6|28930.6|28943.6|28935.6|28948.6|28940.6|28931.1|28923.1|298
1621956300000|2021-05-25 15:25:00|28944.1|28936.1|28934.6|28926.6|28948.1|28940.1|28926.1|28918.1|287
1621956600000|2021-05-25 15:30:00|28934.1|28926.1|28908.1|28900.1|28938.1|28930.1|28904.6|28896.6|319
1621956900000|2021-05-25 15:35:00|28906.6|28898.6|28922.6|28914.6|28927.1|28919.1|28906.6|28898.6|134
1621957200000|2021-05-25 15:40:00|28923.1|28915.1|28932.1|28924.1|28934.6|28926.6|28913.6|28905.6|145
1621957500000|2021-05-25 15:45:00|28931.6|28923.6|28945.6|28937.6|28946.6|28938.6|28925.1|28917.1|571
1621957800000|2021-05-25 15:50:00|28946.6|28938.6|28938.6|28930.6|28946.6|28938.6|28929.6|28921.6|184
1621958100000|2021-05-25 15:55:00|28939.6|28931.6|28954.1|28946.1|28954.6|28946.6|28937.6|28929.6|70
1621958400000|2021-05-25 16:00:00|28956.1|28948.1|28939.1|28931.1|28956.1|28948.1|28935.6|28927.6|98
1621958700000|2021-05-25 16:05:00|28939.6|28931.6|28942.1|28934.1|28943.6|28935.6|28924.6|28916.6|144
1621959000000|2021-05-25 16:10:00|28941.6|28933.6|28949.1|28941.1|28950.6|28942.6|28941.6|28933.6|61
1621959300000|2021-05-25 16:15:00|28948.6|28940.6|28948.1|28940.1|28950.6|28942.6|28940.6|28932.6|47
1621959600000|2021-05-25 16:20:00|28948.6|28940.6|28947.6|28939.6|28955.6|28947.6|28947.1|28939.1|45
1621959900000|2021-05-25 16:25:00|28948.1|28940.1|28961.1|28953.1|28963.1|28955.1|28947.6|28939.6|64
1621960200000|2021-05-25 16:30:00|28961.6|28953.6|28967.1|28959.1|28972.1|28964.1|28960.1|28952.1|107
1621960500000|2021-05-25 16:35:00|28967.6|28959.6|28962.1|28954.1|28968.1|28960.1|28955.6|28947.6|48
1621960800000|2021-05-25 16:40:00|28962.6|28954.6|28960.6|28952.6|28963.6|28955.6|28954.6|28946.6|23
1621961100000|2021-05-25 16:45:00|28961.1|28953.1|28958.6|28950.6|28967.1|28959.1|28957.6|28949.6|29
1621961400000|2021-05-25 16:50:00|28958.1|28950.1|28967.1|28959.1|28969.6|28961.6|28956.6|28948.6|53
1621961700000|2021-05-25 16:55:00|28966.6|28958.6|28972.6|28964.6|28976.1|28968.1|28959.6|28951.6|61
1621962000000|2021-05-25 17:00:00|28972.1|28964.1|28953.6|28945.6|28972.1|28964.1|28952.6|28944.6|98
1621962300000|2021-05-25 17:05:00|28953.1|28945.1|28960.1|28952.1|28963.1|28955.1|28945.6|28937.6|60
1621962600000|2021-05-25 17:10:00|28959.6|28951.6|28976.1|28968.1|28976.1|28968.1|28956.6|28948.6|59
1621962900000|2021-05-25 17:15:00|28976.6|28968.6|28979.1|28971.1|28985.1|28977.1|28972.1|28964.1|66
1621963200000|2021-05-25 17:20:00|28979.6|28971.6|28998.6|28990.6|29000.6|28992.6|28979.6|28971.6|65
1621963500000|2021-05-25 17:25:00|28998.1|28990.1|28991.1|28983.1|28998.6|28990.6|28981.1|28973.1|38
1621963800000|2021-05-25 17:30:00|28990.6|28982.6|28989.1|28981.1|28999.6|28991.6|28985.6|28977.6|27
1621964100000|2021-05-25 17:35:00|28988.6|28980.6|28988.6|28980.6|28995.6|28987.6|28982.1|28974.1|16
1621964400000|2021-05-25 17:40:00|28988.1|28980.1|28989.6|28981.6|28991.1|28983.1|28976.1|28968.1|65
1621964700000|2021-05-25 17:45:00|28989.1|28981.1|28983.1|28975.1|28994.6|28986.6|28982.1|28974.1|40
1621965000000|2021-05-25 17:50:00|28982.6|28974.6|28976.6|28968.6|28986.6|28978.6|28972.6|28964.6|40
1621965300000|2021-05-25 17:55:00|28977.1|28969.1|28973.1|28965.1|28980.1|28972.1|28967.6|28959.6|31
1621965600000|2021-05-25 18:00:00|28974.1|28966.1|28957.6|28949.6|28976.6|28968.6|28950.1|28942.1|102
1621965900000|2021-05-25 18:05:00|28957.1|28949.1|28957.6|28949.6|28963.1|28955.1|28954.6|28946.6|37
1621966200000|2021-05-25 18:10:00|28959.1|28951.1|28960.1|28952.1|28963.6|28955.6|28953.1|28945.1|46
1621966500000|2021-05-25 18:15:00|28959.6|28951.6|28948.6|28940.6|28960.1|28952.1|28948.1|28940.1|90
1621966800000|2021-05-25 18:20:00|28949.6|28941.6|28948.6|28940.6|28958.1|28950.1|28947.1|28939.1|17
1621967100000|2021-05-25 18:25:00|28949.1|28941.1|28953.6|28945.6|28957.6|28949.6|28944.6|28936.6|28
1621967400000|2021-05-25 18:30:00|28953.1|28945.1|28956.1|28948.1|28962.1|28954.1|28946.1|28938.1|39
1621967700000|2021-05-25 18:35:00|28956.6|28948.6|28962.1|28954.1|28963.6|28955.6|28953.1|28945.1|40
1621968000000|2021-05-25 18:40:00|28962.6|28954.6|28966.6|28958.6|28972.1|28964.1|28959.1|28951.1|45
1621968300000|2021-05-25 18:45:00|28966.1|28958.1|28961.6|28953.6|28968.6|28960.6|28959.6|28951.6|78
1621968600000|2021-05-25 18:50:00|28962.6|28954.6|28961.1|28953.1|28970.1|28962.1|28955.1|28947.1|80
1621968900000|2021-05-25 18:55:00|28963.1|28955.1|28981.5|28951.5|28981.7|28969.1|28961.6|28951.5|204
1621969200000|2021-05-25 19:00:00|28981.3|28951.3|28951.5|28921.5|28981.3|28951.3|28951.5|28921.5|0
1621969500000|2021-05-25 19:05:00|28951.8|28921.8|28951.5|28921.5|28957|28927|28950.1|28920.1|0
1621969800000|2021-05-25 19:10:00|28951.8|28921.8|28946|28916|28951.8|28921.8|28945.9|28915.9|0
1621970100000|2021-05-25 19:15:00|28944.2|28914.2|28955.5|28925.5|28955.5|28925.5|28943.7|28913.7|0
1621970400000|2021-05-25 19:20:00|28955.3|28925.3|28980.7|28950.7|28980.7|28950.7|28951.5|28921.5|0
1621970700000|2021-05-25 19:25:00|28980.9|28950.9|28976.6|28946.6|28986.4|28956.4|28976.6|28946.6|0
1621971000000|2021-05-25 19:30:00|28976.9|28946.9|28961.3|28931.3|28976.9|28946.9|28958.6|28928.6|0
1621971300000|2021-05-25 19:35:00|28961.5|28931.5|28979.5|28949.5|28979.7|28949.7|28958.8|28928.8|0
1621971600000|2021-05-25 19:40:00|28979.3|28949.3|28972.6|28942.6|28979.3|28949.3|28969.7|28939.7|0
1621971900000|2021-05-25 19:45:00|28972.4|28942.4|28963.6|28933.6|28982.9|28952.9|28963.3|28933.3|0
1621972200000|2021-05-25 19:50:00|28962.8|28932.8|28953.5|28923.5|28970.5|28940.5|28946.3|28916.3|0
1621972500000|2021-05-25 19:55:00|28953.8|28923.8|28980.5|28950.5|28985|28955|28953.3|28923.3|0
1621972800000|2021-05-25 20:00:00|28979.2|28949.2|28976.4|28946.4|28981.7|28951.7|28973.1|28943.1|0
1621973100000|2021-05-25 20:05:00|28977|28947|28980.9|28950.9|28980.9|28950.9|28973.6|28943.6|0
1621973400000|2021-05-25 20:10:00|28981.5|28951.5|28975.6|28945.6|28982.1|28952.1|28974.8|28944.8|0
1621973700000|2021-05-25 20:15:00|28975.7|28945.7|28977.5|28947.5|28978.3|28948.3|28974.7|28944.7|0
1621974000000|2021-05-25 20:20:00|28976.8|28946.8|28977.2|28947.2|28977.7|28947.7|28976.8|28946.8|0
1621974300000|2021-05-25 20:25:00|28977.1|28947.1|28978.9|28948.9|28979.2|28949.2|28977.1|28947.1|0
1621974600000|2021-05-25 20:30:00|28977.6|28947.6|28981.2|28951.2|28982.4|28952.4|28976.4|28946.4|0
1621974900000|2021-05-25 20:35:00|28982.4|28952.4|28982.4|28952.4|28987.3|28957.3|28981.2|28951.2|0
1621975200000|2021-05-25 20:40:00|28983.6|28953.6|28982.4|28952.4|28983.6|28953.6|28981.2|28951.2|0
1621975500000|2021-05-25 20:45:00|28981.2|28951.2|28981.2|28951.2|28982.4|28952.4|28981.2|28951.2|0
1621975800000|2021-05-25 20:50:00|28982.4|28952.4|28988.9|28958.9|28990.2|28960.2|28981.2|28951.2|0
1621976100000|2021-05-25 20:55:00|28989|28959|28996.3|28966.3|28997.5|28967.5|28986.6|28956.6|0
1621976400000|2021-05-25 21:00:00|28996.1|28966.1|28994.8|28964.8|28997|28967|28994.8|28964.8|0
1621976700000|2021-05-25 21:05:00|28995.1|28965.1|28995.1|28965.1|28995.1|28965.1|28995|28965|0
1621977000000|2021-05-25 21:10:00|28995|28965|28994.5|28964.5|28995.1|28965.1|28994.1|28964.1|0
1621977300000|2021-05-25 21:15:00|28994.6|28964.6|28994.5|28964.5|28994.6|28964.6|28994.3|28964.3|0
1621977900000|2021-05-25 21:25:00|28994.1|28964.1|28994.1|28964.1|28994.5|28964.5|28994.1|28964.1|0
1621978200000|2021-05-25 21:30:00|28993.9|28963.9|28994.5|28964.5|28995.7|28965.7|28991.6|28961.6|0
1621978500000|2021-05-25 21:35:00|28995|28965|28994.8|28964.8|28996.2|28966.2|28994.8|28964.8|0
1621978800000|2021-05-25 21:40:00|28994.6|28964.6|28994.5|28964.5|28995.3|28965.3|28994.5|28964.5|0
1621979100000|2021-05-25 21:45:00|28993.9|28963.9|28993|28963|28995.2|28965.2|28992.4|28962.4|0
1621979400000|2021-05-25 21:50:00|28993.1|28963.1|28994|28964|28994.4|28964.4|28993.1|28963.1|0
1621979700000|2021-05-25 21:55:00|28993.8|28963.8|28995.6|28965.6|28997.6|28967.6|28993.6|28963.6|0
1621980000000|2021-05-25 22:00:00|28995.3|28965.3|29003.3|28973.3|29006.3|28976.3|28993.5|28963.5|0
1621980300000|2021-05-25 22:05:00|29002.1|28972.1|29000.9|28970.9|29003.3|28973.3|28996.1|28966.1|0
1621980600000|2021-05-25 22:10:00|29000.3|28970.3|28998.6|28968.6|29004.6|28974.6|28998.6|28968.6|0
1621980900000|2021-05-25 22:15:00|28997.4|28967.4|29001|28971|29001|28971|28997.4|28967.4|0
1621981200000|2021-05-25 22:20:00|29001.6|28971.6|29008.1|28978.1|29010.8|28980.8|29001.6|28971.6|0
1621981500000|2021-05-25 22:25:00|29008.7|28978.7|29009.4|28979.4|29010.6|28980.6|29008.1|28978.1|0
1621981800000|2021-05-25 22:30:00|29009.9|28979.9|29014.1|28984.1|29014.7|28984.7|29009.4|28979.4|0
1621982100000|2021-05-25 22:35:00|29014.7|28984.7|29020.1|28990.1|29023.7|28993.7|29014.1|28984.1|0
1621982400000|2021-05-25 22:40:00|29020.7|28990.7|29020.7|28990.7|29023.7|28993.7|29019.1|28989.1|0
1621982700000|2021-05-25 22:45:00|29021.9|28991.9|29020.5|28990.5|29023.1|28993.1|29018.1|28988.1|0
1621983000000|2021-05-25 22:50:00|29019.9|28989.9|29020.5|28990.5|29021.8|28991.8|29019.3|28989.3|0
1621983300000|2021-05-25 22:55:00|29019.9|28989.9|29025.2|28995.2|29028.7|28998.7|29018.1|28988.1|0
1621983600000|2021-05-25 23:00:00|29026.4|28996.4|29019.3|28989.3|29026.4|28996.4|29019.3|28989.3|0
1621983900000|2021-05-25 23:05:00|29020.5|28990.5|29021.2|28991.2|29023.6|28993.6|29019.3|28989.3|0
1621984200000|2021-05-25 23:10:00|29022.4|28992.4|29021.2|28991.2|29022.4|28992.4|29018.8|28988.8|0
1621984500000|2021-05-25 23:15:00|29020|28990|29017.3|28987.3|29020|28990|29016.1|28986.1|0
1621984800000|2021-05-25 23:20:00|29017.9|28987.9|29017.3|28987.3|29018.5|28988.5|29017.3|28987.3|0
1621985100000|2021-05-25 23:25:00|29017.9|28987.9|29016.4|28986.4|29018.5|28988.5|29016.1|28986.1|0
1621985400000|2021-05-25 23:30:00|29015.2|28985.2|29021.2|28991.2|29022.5|28992.5|29015.2|28985.2|0
1621985700000|2021-05-25 23:35:00|29022.5|28992.5|29021.2|28991.2|29023|28993|29018.8|28988.8|0
1621986000000|2021-05-25 23:40:00|29022.5|28992.5|29021.2|28991.2|29023.7|28993.7|29020|28990|0
1621986300000|2021-05-25 23:45:00|29022.5|28992.5|29017.3|28987.3|29022.5|28992.5|29014.9|28984.9|0
1621986600000|2021-05-25 23:50:00|29016.1|28986.1|29019.7|28989.7|29020.9|28990.9|29016.1|28986.1|0
1621986900000|2021-05-25 23:55:00|29020.3|28990.3|29026.1|28996.1|29026.1|28996.1|29019.7|28989.7|0
1621987200000|2021-05-26 00:00:00|29024.9|28994.9|29034.2|29004.2|29035.4|29005.4|29018.9|28988.9|0
1621987500000|2021-05-26 00:05:00|29033|29003|29048.5|29018.5|29049.1|29019.1|29031.8|29001.8|0
1621987800000|2021-05-26 00:10:00|29049.1|29019.1|29047.2|29017.2|29051.9|29021.9|29046|29016|0
1621988100000|2021-05-26 00:15:00|29046.6|29016.6|29051.3|29021.3|29056.8|29026.8|29046|29016|0
1621988400000|2021-05-26 00:20:00|29051|29021|29053.1|29023.1|29057.8|29027.8|29046.3|29016.3|0
1621988700000|2021-05-26 00:25:00|29053.4|29023.4|29054.3|29024.3|29057.8|29027.8|29047.7|29017.7|0
1621989000000|2021-05-26 00:30:00|29054|29024|29054.2|29024.2|29054.3|29024.3|29048.3|29018.3|0
1621989300000|2021-05-26 00:35:00|29053.8|29023.8|29058.1|29028.1|29058.1|29028.1|29053.6|29023.6|0
1621989600000|2021-05-26 00:40:00|29057.5|29027.5|29071|29041|29078.4|29048.4|29057.5|29027.5|0
1621989900000|2021-05-26 00:45:00|29071.6|29041.6|29073.9|29043.9|29079.9|29049.9|29071.6|29041.6|0
1621990200000|2021-05-26 00:50:00|29073.6|29043.6|29085.1|29055.1|29086.9|29056.9|29072.7|29042.7|0
1621990500000|2021-05-26 00:55:00|29086.9|29056.9|29082.7|29052.7|29088.1|29058.1|29082.1|29052.1|0
1621990800000|2021-05-26 01:00:00|29083|29053|29078.3|29048.3|29087.5|29057.5|29072.9|29042.9|0
1621991100000|2021-05-26 01:05:00|29077.7|29047.7|29066.7|29036.7|29078.3|29048.3|29061.9|29031.9|0
1621991400000|2021-05-26 01:10:00|29061.7|29031.7|29061.7|29031.7|29062.6|29032.6|29056.9|29026.9|0
1621991700000|2021-05-26 01:15:00|29061.1|29031.1|29033.1|29028.1|29061.1|29053.1|29001.1|28996.1|3042
1621992000000|2021-05-26 01:20:00|29034.6|29029.6|29079.1|29074.1|29097.1|29092.1|29024.6|29019.6|3017
1621992300000|2021-05-26 01:25:00|29078.6|29073.6|29094.6|29089.6|29115.1|29110.1|29069.6|29064.6|1492
1621992600000|2021-05-26 01:30:00|29095.6|29090.6|29102.1|29097.1|29137.1|29132.1|29067.1|29062.1|6712
1621992900000|2021-05-26 01:35:00|29101.1|29096.1|29111.6|29106.6|29122.1|29117.1|29074.6|29069.6|4689
1621993200000|2021-05-26 01:40:00|29109.1|29104.1|29180.6|29175.6|29182.1|29177.1|29071.6|29066.6|5398
1621993500000|2021-05-26 01:45:00|29180.1|29175.1|29130.1|29125.1|29207.6|29202.6|29118.6|29113.6|5666
1621993800000|2021-05-26 01:50:00|29130.6|29125.6|29132.1|29127.1|29147.1|29142.1|29101.1|29096.1|2328
1621994100000|2021-05-26 01:55:00|29130.1|29125.1|29096.1|29091.1|29132.1|29127.1|29063.1|29058.1|2936
1621994400000|2021-05-26 02:00:00|29095.1|29090.1|29078.6|29073.6|29114.1|29109.1|29053.6|29048.6|3182
1621994700000|2021-05-26 02:05:00|29079.1|29074.1|29115.3|29110.3|29123.1|29118.1|29053.6|29048.6|2322
1621995000000|2021-05-26 02:10:00|29115.8|29110.8|29113.3|29108.3|29149.3|29144.3|29109.3|29104.3|2339
1621995300000|2021-05-26 02:15:00|29112.8|29107.8|29105.3|29100.3|29135.3|29130.3|29099.8|29094.8|1741
1621995600000|2021-05-26 02:20:00|29103.3|29098.3|29129.3|29124.3|29133.3|29128.3|29085.8|29080.8|1818
1621995900000|2021-05-26 02:25:00|29130.3|29125.3|29117.8|29112.8|29137.3|29132.3|29113.3|29108.3|2025
1621996200000|2021-05-26 02:30:00|29118.3|29113.3|29140.8|29135.8|29142.3|29137.3|29108.8|29103.8|1508
1621996500000|2021-05-26 02:35:00|29138.8|29133.8|29150.3|29145.3|29164.3|29159.3|29133.3|29128.3|2263
1621996800000|2021-05-26 02:40:00|29149.8|29144.8|29184.8|29179.8|29188.3|29183.3|29147.3|29142.3|1895
1621997100000|2021-05-26 02:45:00|29184.3|29179.3|29163.3|29158.3|29189.8|29184.8|29163.3|29158.3|1286
1621997400000|2021-05-26 02:50:00|29162.8|29157.8|29153.8|29148.8|29167.8|29162.8|29143.8|29138.8|1358
1621997700000|2021-05-26 02:55:00|29153.3|29148.3|29147.3|29142.3|29165.8|29160.8|29134.8|29129.8|1214
1621998000000|2021-05-26 03:00:00|29145.8|29140.8|29142.3|29137.3|29161.3|29156.3|29139.3|29134.3|1433
1621998300000|2021-05-26 03:05:00|29142.8|29137.8|29158.3|29153.3|29171.8|29166.8|29139.3|29134.3|1193
1621998600000|2021-05-26 03:10:00|29157.3|29152.3|29146.3|29141.3|29166.3|29161.3|29140.3|29135.3|736
1621998900000|2021-05-26 03:15:00|29147.8|29142.8|29163.8|29158.8|29167.3|29162.3|29128.3|29123.3|1266
1621999200000|2021-05-26 03:20:00|29164.3|29159.3|29169.3|29164.3|29172.8|29167.8|29154.3|29149.3|1118
1621999500000|2021-05-26 03:25:00|29168.8|29163.8|29153.3|29148.3|29171.8|29166.8|29146.8|29141.8|873
1621999800000|2021-05-26 03:30:00|29151.3|29146.3|29144.3|29139.3|29158.8|29153.8|29142.8|29137.8|598
1622000100000|2021-05-26 03:35:00|29144.8|29139.8|29142.8|29137.8|29144.8|29139.8|29129.3|29124.3|771
1622000400000|2021-05-26 03:40:00|29143.3|29138.3|29144.8|29139.8|29146.8|29141.8|29134.8|29129.8|535
1622000700000|2021-05-26 03:45:00|29145.8|29140.8|29133.8|29128.8|29149.8|29144.8|29132.8|29127.8|409
1622001000000|2021-05-26 03:50:00|29133.3|29128.3|29141.3|29136.3|29143.8|29138.8|29131.3|29126.3|473
1622001300000|2021-05-26 03:55:00|29140.3|29135.3|29142.8|29137.8|29144.8|29139.8|29126.8|29121.8|642
1622001600000|2021-05-26 04:00:00|29149.8|29119.8|29144.9|29114.9|29149.8|29119.8|29143.6|29113.6|2
1622001900000|2021-05-26 04:05:00|29144.5|29114.5|29143.6|29113.6|29144.9|29114.9|29141.9|29111.9|0
1622002200000|2021-05-26 04:10:00|29143.9|29113.9|29142.6|29112.6|29143.9|29113.9|29138.7|29108.7|0
1622002500000|2021-05-26 04:15:00|29142.3|29112.3|29143.8|29113.8|29144.4|29114.4|29142|29112|0
1622002800000|2021-05-26 04:20:00|29143.9|29113.9|29149|29119|29149|29119|29143.9|29113.9|0
1622003100000|2021-05-26 04:25:00|29148.7|29118.7|29150|29120|29150|29120|29145.2|29115.2|0
1622003400000|2021-05-26 04:30:00|29149.9|29119.9|29139.9|29109.9|29150.2|29120.2|29139.5|29109.5|0
1622003700000|2021-05-26 04:35:00|29139.5|29109.5|29140.5|29110.5|29140.5|29110.5|29139.2|29109.2|0
1622004000000|2021-05-26 04:40:00|29140.1|29110.1|29140.8|29110.8|29144.5|29114.5|29139.4|29109.4|0
1622004300000|2021-05-26 04:45:00|29140.6|29110.6|29144.8|29114.8|29145.4|29115.4|29140.6|29110.6|0
1622004600000|2021-05-26 04:50:00|29145.1|29115.1|29145.4|29115.4|29145.4|29115.4|29144.8|29114.8|0
1622004900000|2021-05-26 04:55:00|29144.8|29114.8|29144.8|29114.8|29144.8|29114.8|29144.8|29114.8|0
1622005200000|2021-05-26 05:00:00|29142.3|29137.3|29183.3|29178.3|29187.3|29182.3|29138.3|29133.3|2154
1622005500000|2021-05-26 05:05:00|29183.8|29178.8|29207.8|29202.8|29232.3|29227.3|29168.3|29163.3|2305
1622005800000|2021-05-26 05:10:00|29208.8|29203.8|29191.3|29186.3|29211.8|29206.8|29189.8|29184.8|1103
1622006100000|2021-05-26 05:15:00|29190.8|29185.8|29174.8|29169.8|29201.8|29196.8|29172.8|29167.8|1044
1622006400000|2021-05-26 05:20:00|29175.3|29170.3|29170.8|29165.8|29193.3|29188.3|29169.8|29164.8|913
1622006700000|2021-05-26 05:25:00|29173.3|29168.3|29200.3|29195.3|29200.8|29195.8|29170.8|29165.8|1105
1622007000000|2021-05-26 05:30:00|29200.8|29195.8|29190.8|29185.8|29208.8|29203.8|29185.3|29180.3|1060
1622007300000|2021-05-26 05:35:00|29190.3|29185.3|29194.3|29189.3|29207.8|29202.8|29188.8|29183.8|2650
1622007600000|2021-05-26 05:40:00|29194.8|29189.8|29203.3|29198.3|29204.8|29199.8|29191.8|29186.8|1052
1622007900000|2021-05-26 05:45:00|29203.8|29198.8|29211.3|29206.3|29215.3|29210.3|29200.8|29195.8|795
1622008200000|2021-05-26 05:50:00|29211.8|29206.8|29200.8|29195.8|29218.3|29213.3|29200.3|29195.3|1041
1622008500000|2021-05-26 05:55:00|29200.3|29195.3|29183.3|29178.3|29200.8|29195.8|29179.3|29174.3|1227
1622008800000|2021-05-26 06:00:00|29183.8|29178.8|29153.3|29148.3|29184.3|29179.3|29150.8|29145.8|1288
1622009100000|2021-05-26 06:05:00|29152.8|29147.8|29132.8|29127.8|29152.8|29147.8|29097.8|29092.8|2923
1622009400000|2021-05-26 06:10:00|29132.3|29127.3|29161.8|29156.8|29163.3|29158.3|29127.8|29122.8|1631
1622009700000|2021-05-26 06:15:00|29160.8|29155.8|29162.8|29157.8|29165.8|29160.8|29148.8|29143.8|1005
1622010000000|2021-05-26 06:20:00|29162.3|29157.3|29154.8|29149.8|29165.8|29160.8|29153.3|29148.3|531
1622010300000|2021-05-26 06:25:00|29154.3|29149.3|29177.3|29172.3|29177.3|29172.3|29152.8|29147.8|757
1622010600000|2021-05-26 06:30:00|29176.8|29171.8|29184.3|29179.3|29200.3|29195.3|29175.3|29170.3|1257
1622010900000|2021-05-26 06:35:00|29183.8|29178.8|29189.3|29184.3|29189.3|29184.3|29177.8|29172.8|623
1622011200000|2021-05-26 06:40:00|29188.8|29183.8|29185.3|29180.3|29196.8|29191.8|29185.3|29180.3|691
1622011500000|2021-05-26 06:45:00|29184.8|29179.8|29200.3|29195.3|29206.8|29201.8|29184.8|29179.8|987
1622011800000|2021-05-26 06:50:00|29199.8|29194.8|29201.3|29196.3|29203.8|29198.8|29190.3|29185.3|1132
1622012100000|2021-05-26 06:55:00|29203.3|29198.3|29240.3|29235.3|29327.8|29322.8|29203.3|29198.3|4936
1622012400000|2021-05-26 07:00:00|29239.3|29234.3|29233.8|29228.8|29253.8|29248.8|29208.8|29203.8|1940
1622012700000|2021-05-26 07:05:00|29232.8|29227.8|29224.3|29219.3|29247.3|29242.3|29223.8|29218.8|981
1622013000000|2021-05-26 07:10:00|29224.8|29219.8|29196.8|29191.8|29226.8|29221.8|29190.3|29185.3|1481
1622013300000|2021-05-26 07:15:00|29197.8|29192.8|29171.3|29166.3|29200.3|29195.3|29167.8|29162.8|1126
1622013600000|2021-05-26 07:20:00|29170.8|29165.8|29158.8|29153.8|29174.8|29169.8|29145.3|29140.3|1249
1622013900000|2021-05-26 07:25:00|29159.8|29154.8|29162.3|29157.3|29173.8|29168.8|29151.8|29146.8|1290
1622014200000|2021-05-26 07:30:00|29164.8|29159.8|29166.3|29161.3|29171.3|29166.3|29158.3|29153.3|2283
1622014500000|2021-05-26 07:35:00|29165.8|29160.8|29161.8|29156.8|29171.3|29166.3|29150.8|29145.8|1016
1622014800000|2021-05-26 07:40:00|29161.3|29156.3|29156.8|29151.8|29170.8|29165.8|29154.3|29149.3|601
1622015100000|2021-05-26 07:45:00|29156.3|29151.3|29165.3|29160.3|29174.3|29169.3|29156.3|29151.3|834
1622015400000|2021-05-26 07:50:00|29166.3|29161.3|29157.3|29152.3|29170.3|29165.3|29152.8|29147.8|1808
1622015700000|2021-05-26 07:55:00|29157.8|29152.8|29169.3|29164.3|29178.8|29173.8|29152.8|29147.8|1770
1622016000000|2021-05-26 08:00:00|29124.1|29119.1|29112.6|29107.6|29136.1|29131.1|29111.6|29106.6|1281
1622016300000|2021-05-26 08:05:00|29112.1|29107.1|29137.1|29132.1|29144.6|29139.6|29111.6|29106.6|4238
1622016600000|2021-05-26 08:10:00|29135.1|29130.1|29149.6|29144.6|29150.1|29145.1|29132.1|29127.1|8714
1622016900000|2021-05-26 08:15:00|29150.1|29145.1|29143.1|29138.1|29152.6|29147.6|29133.1|29128.1|2115
1622017200000|2021-05-26 08:20:00|29142.6|29137.6|29153.6|29148.6|29154.1|29149.1|29141.6|29136.6|1872
1622017500000|2021-05-26 08:25:00|29154.6|29149.6|29165.6|29160.6|29165.6|29160.6|29146.6|29141.6|946
1622017800000|2021-05-26 08:30:00|29177.7|29147.7|29163.9|29133.9|29183.4|29153.4|29158.5|29128.5|0
1622018100000|2021-05-26 08:35:00|29167.5|29137.5|29161.8|29131.8|29168.1|29138.1|29157|29127|0
1622018400000|2021-05-26 08:40:00|29161.2|29131.2|29157.2|29127.2|29166.1|29136.1|29155.8|29125.8|0
1622018700000|2021-05-26 08:45:00|29160.8|29130.8|29157.1|29127.1|29165.6|29135.6|29147.8|29117.8|0
1622019000000|2021-05-26 08:50:00|29156.8|29126.8|29155.4|29125.4|29161.1|29131.1|29150.3|29120.3|0
1622019300000|2021-05-26 08:55:00|29155.7|29125.7|29159.5|29129.5|29166.7|29136.7|29155.3|29125.3|0
1622019600000|2021-05-26 09:00:00|29159.2|29129.2|29173.3|29143.3|29177.5|29147.5|29153.1|29123.1|0
1622019900000|2021-05-26 09:05:00|29173.6|29143.6|29176.3|29146.3|29180.6|29150.6|29169.7|29139.7|0
1622020200000|2021-05-26 09:10:00|29177|29147|29180.1|29150.1|29186|29156|29175.7|29145.7|0
1622020500000|2021-05-26 09:15:00|29163.1|29155.1|29146.6|29138.6|29164.6|29156.6|29144.6|29136.6|343
1622020800000|2021-05-26 09:20:00|29145.6|29137.6|29158.1|29150.1|29160.1|29152.1|29140.6|29132.6|207
1622021100000|2021-05-26 09:25:00|29158.6|29150.6|29173.1|29165.1|29175.6|29167.6|29158.6|29150.6|251
1622021400000|2021-05-26 09:30:00|29172.6|29164.6|29183.6|29175.6|29191.6|29183.6|29171.6|29163.6|308
1622021700000|2021-05-26 09:35:00|29182.1|29174.1|29169.1|29161.1|29182.1|29174.1|29167.1|29159.1|90
1622022000000|2021-05-26 09:40:00|29168.6|29160.6|29161.6|29153.6|29169.6|29161.6|29157.1|29149.1|157
1622022300000|2021-05-26 09:45:00|29161.1|29153.1|29147.1|29139.1|29161.1|29153.1|29146.1|29138.1|160
1622022600000|2021-05-26 09:50:00|29146.6|29138.6|29140.6|29132.6|29152.6|29144.6|29139.1|29131.1|89
1622022900000|2021-05-26 09:55:00|29140.1|29132.1|29139.6|29131.6|29148.6|29140.6|29138.6|29130.6|146
1622023200000|2021-05-26 10:00:00|29140.1|29132.1|29142.6|29134.6|29145.1|29137.1|29130.6|29122.6|256
1622023500000|2021-05-26 10:05:00|29143.1|29135.1|29148.6|29140.6|29154.1|29146.1|29142.1|29134.1|109
1622023800000|2021-05-26 10:10:00|29150.6|29142.6|29158.6|29150.6|29161.6|29153.6|29150.6|29142.6|107
1622024100000|2021-05-26 10:15:00|29158.1|29150.1|29149.1|29141.1|29159.1|29151.1|29147.1|29139.1|49
1622024400000|2021-05-26 10:20:00|29149.6|29141.6|29145.6|29137.6|29151.6|29143.6|29143.6|29135.6|54
1622024700000|2021-05-26 10:25:00|29146.1|29138.1|29155.1|29147.1|29160.6|29152.6|29146.1|29138.1|54
1622025000000|2021-05-26 10:30:00|29155.6|29147.6|29156.6|29148.6|29161.6|29153.6|29154.1|29146.1|12
1622025300000|2021-05-26 10:35:00|29156.1|29148.1|29159.6|29151.6|29161.6|29153.6|29153.1|29145.1|85
1622025600000|2021-05-26 10:40:00|29159.1|29151.1|29162.1|29154.1|29163.6|29155.6|29154.1|29146.1|58
1622025900000|2021-05-26 10:45:00|29161.6|29153.6|29167.1|29159.1|29167.1|29159.1|29152.1|29144.1|68
1622026200000|2021-05-26 10:50:00|29168.6|29160.6|29176.6|29168.6|29177.1|29169.1|29164.6|29156.6|119
1622026500000|2021-05-26 10:55:00|29176.1|29168.1|29178.6|29170.6|29185.6|29177.6|29174.1|29166.1|238
1622026800000|2021-05-26 11:00:00|29179.1|29171.1|29194.6|29186.6|29196.1|29188.1|29178.6|29170.6|224
1622027100000|2021-05-26 11:05:00|29195.1|29187.1|29188.1|29180.1|29196.6|29188.6|29185.6|29177.6|99
1622027400000|2021-05-26 11:10:00|29188.6|29180.6|29185.1|29177.1|29196.1|29188.1|29182.6|29174.6|54
1622027700000|2021-05-26 11:15:00|29185.6|29177.6|29189.1|29181.1|29193.6|29185.6|29185.1|29177.1|40
1622028000000|2021-05-26 11:20:00|29189.6|29181.6|29192.1|29184.1|29197.1|29189.1|29186.6|29178.6|50
1622028300000|2021-05-26 11:25:00|29191.6|29183.6|29194.6|29186.6|29199.6|29191.6|29191.1|29183.1|138
1622028600000|2021-05-26 11:30:00|29194.1|29186.1|29183.6|29175.6|29195.1|29187.1|29174.6|29166.6|259
1622028900000|2021-05-26 11:35:00|29184.1|29176.1|29180.6|29172.6|29185.6|29177.6|29178.1|29170.1|279
1622029200000|2021-05-26 11:40:00|29180.1|29172.1|29179.6|29171.6|29181.6|29173.6|29175.6|29167.6|82
1622029500000|2021-05-26 11:45:00|29179.1|29171.1|29176.6|29168.6|29180.6|29172.6|29175.1|29167.1|50
1622029800000|2021-05-26 11:50:00|29177.1|29169.1|29177.6|29169.6|29178.6|29170.6|29169.6|29161.6|68
1622030100000|2021-05-26 11:55:00|29178.1|29170.1|29172.6|29164.6|29178.6|29170.6|29172.1|29164.1|289
1622030400000|2021-05-26 12:00:00|29173.1|29165.1|29178.6|29170.6|29178.6|29170.6|29170.6|29162.6|153
1622030700000|2021-05-26 12:05:00|29179.1|29171.1|29180.6|29172.6|29181.6|29173.6|29176.6|29168.6|45
1622031000000|2021-05-26 12:10:00|29180.1|29172.1|29188.1|29180.1|29189.1|29181.1|29177.6|29169.6|254
1622031300000|2021-05-26 12:15:00|29187.1|29179.1|29179.6|29171.6|29187.1|29179.1|29175.1|29167.1|54
1622031600000|2021-05-26 12:20:00|29180.1|29172.1|29182.6|29174.6|29188.1|29180.1|29177.1|29169.1|48
1622031900000|2021-05-26 12:25:00|29182.1|29174.1|29183.6|29175.6|29189.6|29181.6|29177.6|29169.6|59
1622032200000|2021-05-26 12:30:00|29184.1|29176.1|29169.6|29161.6|29185.1|29177.1|29169.6|29161.6|132
1622032500000|2021-05-26 12:35:00|29170.1|29162.1|29171.1|29163.1|29176.6|29168.6|29167.6|29159.6|129
1622032800000|2021-05-26 12:40:00|29170.6|29162.6|29166.6|29158.6|29173.1|29165.1|29166.1|29158.1|131
1622033100000|2021-05-26 12:45:00|29167.1|29159.1|29153.6|29145.6|29172.1|29164.1|29150.6|29142.6|163
1622033400000|2021-05-26 12:50:00|29154.1|29146.1|29155.6|29147.6|29160.1|29152.1|29150.6|29142.6|132
1622033700000|2021-05-26 12:55:00|29155.1|29147.1|29139.1|29131.1|29158.6|29150.6|29133.1|29125.1|425
1622034000000|2021-05-26 13:00:00|29138.6|29130.6|29135.6|29127.6|29147.6|29139.6|29132.1|29124.1|222
1622034300000|2021-05-26 13:05:00|29135.1|29127.1|29131.6|29123.6|29136.6|29128.6|29129.1|29121.1|116
1622034600000|2021-05-26 13:10:00|29132.1|29124.1|29137.1|29129.1|29137.6|29129.6|29128.6|29120.6|60
1622034900000|2021-05-26 13:15:00|29136.6|29128.6|29135.6|29127.6|29136.6|29128.6|29129.1|29121.1|64
1622035200000|2021-05-26 13:20:00|29135.1|29127.1|29122.6|29114.6|29137.1|29129.1|29122.6|29114.6|70
1622035500000|2021-05-26 13:25:00|29122.1|29114.1|29120.6|29112.6|29128.1|29120.1|29118.1|29110.1|124
1622035800000|2021-05-26 13:30:00|29119.1|29111.1|29133.1|29125.1|29151.1|29143.1|29115.6|29107.6|427
1622036100000|2021-05-26 13:35:00|29133.6|29125.6|29142.6|29134.6|29146.1|29138.1|29128.6|29120.6|261
1622036400000|2021-05-26 13:40:00|29141.1|29133.1|29119.6|29111.6|29149.6|29141.6|29117.1|29109.1|269
1622036700000|2021-05-26 13:45:00|29120.1|29112.1|29106.1|29098.1|29123.6|29115.6|29105.6|29097.6|331
1622037000000|2021-05-26 13:50:00|29105.6|29097.6|29115.6|29107.6|29124.6|29116.6|29090.6|29082.6|370
1622037300000|2021-05-26 13:55:00|29115.1|29107.1|29118.1|29110.1|29123.1|29115.1|29112.1|29104.1|169
1622037600000|2021-05-26 14:00:00|29120.1|29112.1|29118.1|29110.1|29124.1|29116.1|29108.1|29100.1|188
1622037900000|2021-05-26 14:05:00|29117.6|29109.6|29125.1|29117.1|29131.6|29123.6|29113.6|29105.6|171
1622038200000|2021-05-26 14:10:00|29125.6|29117.6|29121.1|29113.1|29130.1|29122.1|29114.1|29106.1|127
1622038500000|2021-05-26 14:15:00|29120.6|29112.6|29136.6|29128.6|29139.1|29131.1|29116.6|29108.6|166
1622038800000|2021-05-26 14:20:00|29137.1|29129.1|29133.6|29125.6|29144.1|29136.1|29133.1|29125.1|141
1622039100000|2021-05-26 14:25:00|29131.6|29123.6|29135.1|29127.1|29139.1|29131.1|29123.1|29115.1|228
1622039400000|2021-05-26 14:30:00|29135.6|29127.6|29133.6|29125.6|29141.6|29133.6|29129.6|29121.6|82
1622039700000|2021-05-26 14:35:00|29134.1|29126.1|29120.6|29112.6|29136.1|29128.1|29116.1|29108.1|189
1622040000000|2021-05-26 14:40:00|29121.1|29113.1|29120.1|29112.1|29128.1|29120.1|29114.1|29106.1|58
1622040300000|2021-05-26 14:45:00|29118.6|29110.6|29121.6|29113.6|29129.6|29121.6|29118.6|29110.6|85
1622040600000|2021-05-26 14:50:00|29122.1|29114.1|29129.6|29121.6|29130.6|29122.6|29117.1|29109.1|79
1622040900000|2021-05-26 14:55:00|29130.1|29122.1|29136.6|29128.6|29138.6|29130.6|29123.1|29115.1|100
1622041200000|2021-05-26 15:00:00|29137.6|29129.6|29132.6|29124.6|29140.6|29132.6|29128.6|29120.6|96
1622041500000|2021-05-26 15:05:00|29133.1|29125.1|29133.6|29125.6|29139.6|29131.6|29127.1|29119.1|74
1622041800000|2021-05-26 15:10:00|29133.1|29125.1|29132.6|29124.6|29133.6|29125.6|29122.6|29114.6|162
1622042100000|2021-05-26 15:15:00|29133.1|29125.1|29128.6|29120.6|29136.6|29128.6|29126.1|29118.1|77
1622042400000|2021-05-26 15:20:00|29128.1|29120.1|29113.1|29105.1|29131.6|29123.6|29112.6|29104.6|139
1622042700000|2021-05-26 15:25:00|29113.6|29105.6|29121.6|29113.6|29122.6|29114.6|29110.1|29102.1|243
1622043000000|2021-05-26 15:30:00|29120.6|29112.6|29125.6|29117.6|29130.1|29122.1|29111.6|29103.6|261
1622043300000|2021-05-26 15:35:00|29124.1|29116.1|29141.6|29133.6|29146.1|29138.1|29124.1|29116.1|143
1622043600000|2021-05-26 15:40:00|29140.1|29132.1|29151.1|29143.1|29151.6|29143.6|29140.1|29132.1|87
1622043900000|2021-05-26 15:45:00|29151.6|29143.6|29155.6|29147.6|29156.1|29148.1|29149.1|29141.1|81
1622044200000|2021-05-26 15:50:00|29156.1|29148.1|29152.1|29144.1|29158.1|29150.1|29150.6|29142.6|42
1622044500000|2021-05-26 15:55:00|29151.1|29143.1|29154.1|29146.1|29155.6|29147.6|29150.6|29142.6|34
1622044800000|2021-05-26 16:00:00|29154.6|29146.6|29162.6|29154.6|29170.1|29162.1|29153.6|29145.6|148
1622045100000|2021-05-26 16:05:00|29162.1|29154.1|29162.6|29154.6|29166.6|29158.6|29158.6|29150.6|46
1622045400000|2021-05-26 16:10:00|29162.1|29154.1|29169.6|29161.6|29169.6|29161.6|29161.1|29153.1|43
1622045700000|2021-05-26 16:15:00|29168.6|29160.6|29166.6|29158.6|29169.1|29161.1|29162.6|29154.6|55
1622046000000|2021-05-26 16:20:00|29165.6|29157.6|29158.6|29150.6|29168.1|29160.1|29156.6|29148.6|23
1622046300000|2021-05-26 16:25:00|29159.1|29151.1|29164.6|29156.6|29165.6|29157.6|29157.1|29149.1|27
1622046600000|2021-05-26 16:30:00|29165.1|29157.1|29166.6|29158.6|29168.1|29160.1|29163.6|29155.6|37
1622046900000|2021-05-26 16:35:00|29166.1|29158.1|29172.6|29164.6|29173.6|29165.6|29165.1|29157.1|27
1622047200000|2021-05-26 16:40:00|29173.1|29165.1|29172.6|29164.6|29173.1|29165.1|29166.6|29158.6|28
1622047500000|2021-05-26 16:45:00|29172.1|29164.1|29173.6|29165.6|29175.6|29167.6|29171.1|29163.1|16
1622047800000|2021-05-26 16:50:00|29173.1|29165.1|29168.6|29160.6|29175.1|29167.1|29168.6|29160.6|48
1622048100000|2021-05-26 16:55:00|29168.1|29160.1|29172.1|29164.1|29176.1|29168.1|29165.6|29157.6|31
1622048400000|2021-05-26 17:00:00|29171.6|29163.6|29171.6|29163.6|29176.6|29168.6|29170.6|29162.6|32
1622048700000|2021-05-26 17:05:00|29172.1|29164.1|29161.1|29153.1|29177.1|29169.1|29154.6|29146.6|52
1622049000000|2021-05-26 17:10:00|29160.6|29152.6|29165.6|29157.6|29168.6|29160.6|29160.6|29152.6|21
1622049300000|2021-05-26 17:15:00|29166.1|29158.1|29160.1|29152.1|29168.1|29160.1|29159.1|29151.1|26
1622049600000|2021-05-26 17:20:00|29159.6|29151.6|29170.6|29162.6|29171.6|29163.6|29158.6|29150.6|32
1622049900000|2021-05-26 17:25:00|29170.1|29162.1|29174.6|29166.6|29177.1|29169.1|29169.6|29161.6|26
1622050200000|2021-05-26 17:30:00|29172.6|29164.6|29172.6|29164.6|29175.6|29167.6|29168.6|29160.6|25
1622050500000|2021-05-26 17:35:00|29173.1|29165.1|29167.1|29159.1|29175.6|29167.6|29161.6|29153.6|9
1622050800000|2021-05-26 17:40:00|29166.6|29158.6|29155.6|29147.6|29172.1|29164.1|29155.1|29147.1|25
1622051100000|2021-05-26 17:45:00|29156.1|29148.1|29159.6|29151.6|29160.6|29152.6|29150.6|29142.6|28
1622051400000|2021-05-26 17:50:00|29159.1|29151.1|29151.6|29143.6|29159.1|29151.1|29148.6|29140.6|15
1622051700000|2021-05-26 17:55:00|29151.1|29143.1|29152.6|29144.6|29158.1|29150.1|29150.6|29142.6|30
1622052000000|2021-05-26 18:00:00|29153.1|29145.1|29153.1|29145.1|29160.6|29152.6|29152.1|29144.1|25
1622052300000|2021-05-26 18:05:00|29153.6|29145.6|29161.1|29153.1|29161.1|29153.1|29153.6|29145.6|25
1622052600000|2021-05-26 18:10:00|29161.6|29153.6|29173.6|29165.6|29173.6|29165.6|29161.6|29153.6|35
1622052900000|2021-05-26 18:15:00|29173.1|29165.1|29176.6|29168.6|29177.1|29169.1|29168.1|29160.1|62
1622053200000|2021-05-26 18:20:00|29177.1|29169.1|29185.6|29177.6|29186.1|29178.1|29176.6|29168.6|62
1622053500000|2021-05-26 18:25:00|29185.1|29177.1|29184.1|29176.1|29185.1|29177.1|29181.1|29173.1|9
1622053800000|2021-05-26 18:30:00|29184.6|29176.6|29183.6|29175.6|29185.6|29177.6|29180.1|29172.1|16
1622054100000|2021-05-26 18:35:00|29184.1|29176.1|29188.6|29180.6|29191.1|29183.1|29182.6|29174.6|44
1622054400000|2021-05-26 18:40:00|29189.1|29181.1|29189.6|29181.6|29192.1|29184.1|29186.6|29178.6|15
1622054700000|2021-05-26 18:45:00|29188.6|29180.6|29193.6|29185.6|29196.1|29188.1|29188.6|29180.6|48
1622055000000|2021-05-26 18:50:00|29194.1|29186.1|29186.6|29178.6|29196.6|29188.6|29182.1|29174.1|44
1622055300000|2021-05-26 18:55:00|29189.6|29181.6|29195.1|29165.1|29200.1|29192.1|29176.1|29165.1|116
1622055600000|2021-05-26 19:00:00|29194.8|29164.8|29196.7|29166.7|29197.2|29167.2|29192|29162|0
1622055900000|2021-05-26 19:05:00|29197|29167|29198.2|29168.2|29206.7|29176.7|29196.2|29166.2|0
1622056200000|2021-05-26 19:10:00|29197.7|29167.7|29197.6|29167.6|29201.1|29171.1|29193.6|29163.6|0
1622056500000|2021-05-26 19:15:00|29197.3|29167.3|29206.2|29176.2|29206.2|29176.2|29195.6|29165.6|0
1622056800000|2021-05-26 19:20:00|29205.9|29175.9|29200.1|29170.1|29212.9|29182.9|29197.7|29167.7|0
1622057100000|2021-05-26 19:25:00|29200.4|29170.4|29206|29176|29208|29178|29197.2|29167.2|0
1622057400000|2021-05-26 19:30:00|29206.3|29176.3|29201.5|29171.5|29211.5|29181.5|29195.4|29165.4|0
1622057700000|2021-05-26 19:35:00|29199.7|29169.7|29197.7|29167.7|29204.3|29174.3|29195.7|29165.7|0
1622058000000|2021-05-26 19:40:00|29197.6|29167.6|29200|29170|29205.5|29175.5|29197.6|29167.6|0
1622058300000|2021-05-26 19:45:00|29200.2|29170.2|29204.1|29174.1|29207.5|29177.5|29200|29170|0
1622058600000|2021-05-26 19:50:00|29203.5|29173.5|29188.4|29158.4|29203.5|29173.5|29185.4|29155.4|0
1622058900000|2021-05-26 19:55:00|29188.3|29158.3|29201.3|29171.3|29204.8|29174.8|29183.1|29153.1|0
1622059200000|2021-05-26 20:00:00|29200.1|29170.1|29197.6|29167.6|29202.5|29172.5|29195.2|29165.2|0
1622059500000|2021-05-26 20:05:00|29198.9|29168.9|29201.3|29171.3|29202.5|29172.5|29196.4|29166.4|0
1622059800000|2021-05-26 20:10:00|29200.1|29170.1|29200.2|29170.2|29201.9|29171.9|29199.4|29169.4|0
1622060100000|2021-05-26 20:15:00|29200.3|29170.3|29201.8|29171.8|29202|29172|29200.3|29170.3|0
1622060400000|2021-05-26 20:20:00|29201.6|29171.6|29202.4|29172.4|29203.1|29173.1|29199.5|29169.5|0
1622060700000|2021-05-26 20:25:00|29202|29172|29202.5|29172.5|29202.5|29172.5|29201.8|29171.8|0
1622061000000|2021-05-26 20:30:00|29200.7|29170.7|29201.9|29171.9|29204.3|29174.3|29199.4|29169.4|0
1622061300000|2021-05-26 20:35:00|29200.7|29170.7|29200.6|29170.6|29203|29173|29200.6|29170.6|0
1622061600000|2021-05-26 20:40:00|29201.8|29171.8|29201.8|29171.8|29203|29173|29200.6|29170.6|0
1622061900000|2021-05-26 20:45:00|29200.6|29170.6|29199.5|29169.5|29203|29173|29199.5|29169.5|0
1622062200000|2021-05-26 20:50:00|29200.7|29170.7|29200.4|29170.4|29200.7|29170.7|29199.2|29169.2|0
1622062500000|2021-05-26 20:55:00|29199.2|29169.2|29199.3|29169.3|29201.6|29171.6|29199.2|29169.2|0
1622062800000|2021-05-26 21:00:00|29199.7|29169.7|29199.7|29169.7|29200.2|29170.2|29199.5|29169.5|0
1622063100000|2021-05-26 21:05:00|29199.8|29169.8|29199.7|29169.7|29199.8|29169.8|29199.5|29169.5|0
1622063700000|2021-05-26 21:15:00|29199.1|29169.1|29197.7|29167.7|29199.1|29169.1|29197.7|29167.7|0
1622064000000|2021-05-26 21:20:00|29197.3|29167.3|29198.7|29168.7|29198.9|29168.9|29197.3|29167.3|0
1622064300000|2021-05-26 21:25:00|29198.9|29168.9|29198.9|29168.9|29198.9|29168.9|29198.9|29168.9|0
1622064900000|2021-05-26 21:35:00|29198.4|29168.4|29198.6|29168.6|29198.6|29168.6|29198.4|29168.4|0
1622065200000|2021-05-26 21:40:00|29198.4|29168.4|29198.2|29168.2|29198.9|29168.9|29197.9|29167.9|0
1622065500000|2021-05-26 21:45:00|29197.6|29167.6|29197.8|29167.8|29198.4|29168.4|29196.9|29166.9|0
1622066100000|2021-05-26 21:55:00|29198|29168|29198.4|29168.4|29198.4|29168.4|29198|29168|0
1622066400000|2021-05-26 22:00:00|29197.4|29167.4|29210.2|29180.2|29212.6|29182.6|29197.4|29167.4|0
1622066700000|2021-05-26 22:05:00|29209|29179|29204.1|29174.1|29209|29179|29204.1|29174.1|0
1622067000000|2021-05-26 22:10:00|29204.7|29174.7|29207.8|29177.8|29210.2|29180.2|29204.7|29174.7|0
1622067300000|2021-05-26 22:15:00|29208.3|29178.3|29211.4|29181.4|29211.4|29181.4|29205.3|29175.3|0
1622067600000|2021-05-26 22:20:00|29212|29182|29211.7|29181.7|29212.9|29182.9|29210.3|29180.3|0
1622067900000|2021-05-26 22:25:00|29210.4|29180.4|29210.7|29180.7|29214.4|29184.4|29210.4|29180.4|0
1622068200000|2021-05-26 22:30:00|29208.3|29178.3|29203.5|29173.5|29209.5|29179.5|29202.5|29172.5|0
1622068500000|2021-05-26 22:35:00|29204.8|29174.8|29198.7|29168.7|29204.8|29174.8|29198.7|29168.7|0
1622068800000|2021-05-26 22:40:00|29196.2|29166.2|29199.9|29169.9|29201.1|29171.1|29196.2|29166.2|0
1622069100000|2021-05-26 22:45:00|29199.3|29169.3|29197.5|29167.5|29201.1|29171.1|29197.5|29167.5|0
1622069400000|2021-05-26 22:50:00|29198|29168|29197.5|29167.5|29198.7|29168.7|29196.2|29166.2|0
1622069700000|2021-05-26 22:55:00|29198.7|29168.7|29195|29165|29198.7|29168.7|29193.8|29163.8|0
1622070000000|2021-05-26 23:00:00|29193.8|29163.8|29191|29161|29195.2|29165.2|29190.2|29160.2|0
1622070300000|2021-05-26 23:05:00|29192.2|29162.2|29187|29157|29192.2|29162.2|29187|29157|0
1622070600000|2021-05-26 23:10:00|29185.8|29155.8|29188.9|29158.9|29191.9|29161.9|29184.6|29154.6|0
1622070900000|2021-05-26 23:15:00|29189.5|29159.5|29186.2|29156.2|29190.1|29160.1|29185|29155|0
1622071200000|2021-05-26 23:20:00|29185|29155|29189.3|29159.3|29191.1|29161.1|29183.2|29153.2|0
1622071500000|2021-05-26 23:25:00|29188.7|29158.7|29191.1|29161.1|29191.1|29161.1|29187.5|29157.5|0
1622071800000|2021-05-26 23:30:00|29190.5|29160.5|29189.8|29159.8|29191.1|29161.1|29188.6|29158.6|0
1622072100000|2021-05-26 23:35:00|29190.4|29160.4|29188.6|29158.6|29191.1|29161.1|29187.4|29157.4|0
1622072400000|2021-05-26 23:40:00|29187.4|29157.4|29185.5|29155.5|29188.6|29158.6|29185.5|29155.5|0
1622072700000|2021-05-26 23:45:00|29186.1|29156.1|29181.6|29151.6|29186.7|29156.7|29181.2|29151.2|0
1622073000000|2021-05-26 23:50:00|29181|29151|29186.8|29156.8|29188|29158|29179.2|29149.2|0
1622073300000|2021-05-26 23:55:00|29187.3|29157.3|29188.9|29158.9|29188.9|29158.9|29184.1|29154.1|0
1622073600000|2021-05-27 00:00:00|29187.7|29157.7|29190|29160|29194.8|29164.8|29184.1|29154.1|0
1622073900000|2021-05-27 00:05:00|29189.3|29159.3|29185|29155|29191.2|29161.2|29185|29155|0
1622074200000|2021-05-27 00:10:00|29184.3|29154.3|29187.4|29157.4|29191.1|29161.1|29182.5|29152.5|0
1622074500000|2021-05-27 00:15:00|29186.8|29156.8|29184.5|29154.5|29195.4|29165.4|29184.5|29154.5|0
1622074800000|2021-05-27 00:20:00|29184.8|29154.8|29175.8|29145.8|29193.1|29163.1|29175.8|29145.8|0
1622075100000|2021-05-27 00:25:00|29172.1|29142.1|29155.4|29125.4|29174|29144|29155.4|29125.4|0
1622075400000|2021-05-27 00:30:00|29155.7|29125.7|29160.1|29130.1|29160.8|29130.8|29155.4|29125.4|0
1622075700000|2021-05-27 00:35:00|29159.5|29129.5|29146.8|29116.8|29160.1|29130.1|29142.4|29112.4|0
1622076000000|2021-05-27 00:40:00|29146.4|29116.4|29128.7|29098.7|29146.4|29116.4|29117.7|29087.7|0
1622076300000|2021-05-27 00:45:00|29128.3|29098.3|29123.7|29093.7|29128.3|29098.3|29117.6|29087.6|0
1622076600000|2021-05-27 00:50:00|29120|29090|29125.5|29095.5|29126.1|29096.1|29114.6|29084.6|0
1622076900000|2021-05-27 00:55:00|29123.7|29093.7|29130.9|29100.9|29131.2|29101.2|29121.3|29091.3|0
1622077200000|2021-05-27 01:00:00|29130.3|29100.3|29145.3|29115.3|29145.3|29115.3|29125.2|29095.2|0
1622077500000|2021-05-27 01:05:00|29145|29115|29124|29094|29165.2|29135.2|29117.3|29087.3|0
1622077800000|2021-05-27 01:10:00|29123.7|29093.7|29131.1|29101.1|29137.8|29107.8|29117.9|29087.9|0
1622078100000|2021-05-27 01:15:00|29131.7|29101.7|29025.2|29020.2|29131.7|29124.7|29018.2|29013.2|3586
1622078400000|2021-05-27 01:20:00|29026.2|29021.2|28997.2|28992.2|29026.2|29021.2|28987.7|28982.7|2306
1622078700000|2021-05-27 01:25:00|28996.7|28991.7|29013.2|29008.2|29016.2|29011.2|28986.7|28981.7|1487
1622079000000|2021-05-27 01:30:00|29010.7|29005.7|29015.7|29010.7|29029.7|29024.7|28982.2|28977.2|3509
1622079300000|2021-05-27 01:35:00|29014.2|29009.2|29003.7|28998.7|29055.2|29050.2|28974.7|28969.7|3664
1622079600000|2021-05-27 01:40:00|29005.2|29000.2|29099.2|29094.2|29102.2|29097.2|29001.2|28996.2|3717
1622079900000|2021-05-27 01:45:00|29098.7|29093.7|29074.2|29069.2|29108.2|29103.2|29064.2|29059.2|4537
1622080200000|2021-05-27 01:50:00|29074.7|29069.7|29035.2|29030.2|29074.7|29069.7|29006.2|29001.2|2621
1622080500000|2021-05-27 01:55:00|29033.7|29028.7|29139.2|29134.2|29162.2|29157.2|29029.7|29024.7|3800
1622080800000|2021-05-27 02:00:00|29138.2|29133.2|29123.2|29118.2|29143.7|29138.7|29112.2|29107.2|2202
1622081100000|2021-05-27 02:05:00|29123.7|29118.7|29178.2|29173.2|29180.2|29175.2|29118.2|29113.2|2029
1622081400000|2021-05-27 02:10:00|29178.7|29173.7|29156.2|29151.2|29183.2|29178.2|29152.7|29147.7|1969
1622081700000|2021-05-27 02:15:00|29155.2|29150.2|29118.7|29113.7|29164.7|29159.7|29117.2|29112.2|1638
1622082000000|2021-05-27 02:20:00|29120.7|29115.7|29102.2|29097.2|29128.2|29123.2|29096.7|29091.7|1534
1622082300000|2021-05-27 02:25:00|29102.7|29097.7|29085.2|29080.2|29103.2|29098.2|29067.2|29062.2|1913
1622082600000|2021-05-27 02:30:00|29084.2|29079.2|29053.7|29048.7|29092.2|29087.2|29053.7|29048.7|1435
1622082900000|2021-05-27 02:35:00|29065.7|29060.7|29097.2|29092.2|29100.7|29095.7|29048.2|29043.2|931
1622083200000|2021-05-27 02:40:00|29095.7|29090.7|29093.2|29088.2|29117.2|29112.2|29086.2|29081.2|1019
1622083500000|2021-05-27 02:45:00|29093.7|29088.7|29128.2|29123.2|29129.2|29124.2|29093.7|29088.7|897
1622083800000|2021-05-27 02:50:00|29128.7|29123.7|29161.2|29156.2|29173.7|29168.7|29127.7|29122.7|1182
1622084100000|2021-05-27 02:55:00|29160.7|29155.7|29152.2|29147.2|29169.7|29164.7|29129.2|29124.2|999
1622084400000|2021-05-27 03:00:00|29153.2|29148.2|29119.2|29114.2|29165.2|29160.2|29119.2|29114.2|891
1622084700000|2021-05-27 03:05:00|29118.7|29113.7|29113.7|29108.7|29126.2|29121.2|29099.2|29094.2|1498
1622085000000|2021-05-27 03:10:00|29114.2|29109.2|29136.7|29131.7|29143.2|29138.2|29101.7|29096.7|1179
1622085300000|2021-05-27 03:15:00|29137.2|29132.2|29156.7|29151.7|29160.7|29155.7|29113.2|29108.2|1510
1622085600000|2021-05-27 03:20:00|29156.2|29151.2|29140.2|29135.2|29159.7|29154.7|29133.2|29128.2|723
1622085900000|2021-05-27 03:25:00|29139.7|29134.7|29123.2|29118.2|29144.2|29139.2|29113.7|29108.7|638
1622086200000|2021-05-27 03:30:00|29122.7|29117.7|29131.2|29126.2|29138.2|29133.2|29122.7|29117.7|407
1622086500000|2021-05-27 03:35:00|29131.7|29126.7|29128.2|29123.2|29147.2|29142.2|29122.2|29117.2|673
1622086800000|2021-05-27 03:40:00|29130.2|29125.2|29130.2|29125.2|29137.2|29132.2|29122.7|29117.7|330
1622087100000|2021-05-27 03:45:00|29129.7|29124.7|29132.2|29127.2|29139.7|29134.7|29122.2|29117.2|365
1622087400000|2021-05-27 03:50:00|29131.7|29126.7|29131.2|29126.2|29137.2|29132.2|29123.7|29118.7|301
1622087700000|2021-05-27 03:55:00|29131.7|29126.7|29125.2|29120.2|29136.2|29131.2|29120.2|29115.2|409
1622088000000|2021-05-27 04:00:00|29136.2|29106.2|29127.3|29097.3|29137.4|29107.4|29127|29097|0
1622088300000|2021-05-27 04:05:00|29127.6|29097.6|29118.8|29088.8|29131.2|29101.2|29118.2|29088.2|0
1622088600000|2021-05-27 04:10:00|29119.1|29089.1|29114.3|29084.3|29120|29090|29114.3|29084.3|0
1622088900000|2021-05-27 04:15:00|29113.7|29083.7|29120.1|29090.1|29120.7|29090.7|29113.7|29083.7|0
1622089200000|2021-05-27 04:20:00|29120.7|29090.7|29124.9|29094.9|29125.6|29095.6|29120.1|29090.1|0
1622089500000|2021-05-27 04:25:00|29125.2|29095.2|29124.3|29094.3|29125.6|29095.6|29120.1|29090.1|0
1622089800000|2021-05-27 04:30:00|29123.7|29093.7|29118.3|29088.3|29124.3|29094.3|29117.7|29087.7|0
1622090100000|2021-05-27 04:35:00|29118.6|29088.6|29122.3|29092.3|29123.6|29093.6|29117.7|29087.7|0
1622090400000|2021-05-27 04:40:00|29122.9|29092.9|29122.9|29092.9|29123.5|29093.5|29118.7|29088.7|0
1622090700000|2021-05-27 04:45:00|29119.3|29089.3|29123.5|29093.5|29124.4|29094.4|29118.7|29088.7|0
1622091000000|2021-05-27 04:50:00|29123.2|29093.2|29125.9|29095.9|29134.3|29104.3|29119.3|29089.3|0
1622091300000|2021-05-27 04:55:00|29125.6|29095.6|29129.5|29099.5|29130.1|29100.1|29124.7|29094.7|0
1622091600000|2021-05-27 05:00:00|29122.2|29117.2|29153.2|29148.2|29155.2|29150.2|29108.7|29103.7|2967
1622091900000|2021-05-27 05:05:00|29155.7|29150.7|29119.2|29114.2|29160.2|29155.2|29107.7|29102.7|667
1622092200000|2021-05-27 05:10:00|29119.7|29114.7|29096.7|29091.7|29123.7|29118.7|29086.2|29081.2|762
1622092500000|2021-05-27 05:15:00|29096.2|29091.2|29096.7|29091.7|29103.2|29098.2|29079.2|29074.2|1151
1622092800000|2021-05-27 05:20:00|29095.7|29090.7|29084.2|29079.2|29105.7|29100.7|29084.2|29079.2|1150
1622093100000|2021-05-27 05:25:00|29083.7|29078.7|29108.2|29103.2|29110.7|29105.7|29081.7|29076.7|523
1622093400000|2021-05-27 05:30:00|29107.7|29102.7|29128.2|29123.2|29133.2|29128.2|29103.2|29098.2|1161
1622093700000|2021-05-27 05:35:00|29127.7|29122.7|29097.7|29092.7|29131.7|29126.7|29097.7|29092.7|753
1622094000000|2021-05-27 05:40:00|29098.2|29093.2|29121.2|29116.2|29121.2|29116.2|29096.7|29091.7|711
1622094300000|2021-05-27 05:45:00|29120.7|29115.7|29114.2|29109.2|29125.7|29120.7|29102.2|29097.2|546
1622094600000|2021-05-27 05:50:00|29114.7|29109.7|29132.7|29127.7|29139.2|29134.2|29113.7|29108.7|395
1622094900000|2021-05-27 05:55:00|29132.2|29127.2|29144.2|29139.2|29148.7|29143.7|29126.2|29121.2|491
1622095200000|2021-05-27 06:00:00|29145.2|29140.2|29141.2|29136.2|29147.7|29142.7|29127.7|29122.7|520
1622095500000|2021-05-27 06:05:00|29141.7|29136.7|29153.2|29148.2|29156.2|29151.2|29140.2|29135.2|584
1622095800000|2021-05-27 06:10:00|29152.7|29147.7|29132.7|29127.7|29153.2|29148.2|29131.7|29126.7|404
1622096100000|2021-05-27 06:15:00|29132.2|29127.2|29140.2|29135.2|29148.7|29143.7|29130.7|29125.7|394
1622096400000|2021-05-27 06:20:00|29139.7|29134.7|29129.2|29124.2|29139.7|29134.7|29121.7|29116.7|591
1622096700000|2021-05-27 06:25:00|29128.7|29123.7|29127.2|29122.2|29129.2|29124.2|29120.2|29115.2|275
1622097000000|2021-05-27 06:30:00|29126.7|29121.7|29113.7|29108.7|29129.2|29124.2|29109.2|29104.2|432
1622097300000|2021-05-27 06:35:00|29114.2|29109.2|29127.2|29122.2|29128.7|29123.7|29112.2|29107.2|343
1622097600000|2021-05-27 06:40:00|29126.7|29121.7|29122.2|29117.2|29138.2|29133.2|29120.2|29115.2|459
1622097900000|2021-05-27 06:45:00|29122.7|29117.7|29109.2|29104.2|29135.2|29130.2|29109.2|29104.2|1151
1622098200000|2021-05-27 06:50:00|29109.7|29104.7|29105.7|29100.7|29110.7|29105.7|29095.7|29090.7|496
1622098500000|2021-05-27 06:55:00|29106.7|29101.7|29112.7|29107.7|29116.7|29111.7|29102.7|29097.7|424
1622098800000|2021-05-27 07:00:00|29112.2|29107.2|29132.7|29127.7|29132.7|29127.7|29105.2|29100.2|654
1622099100000|2021-05-27 07:05:00|29133.7|29128.7|29134.7|29129.7|29142.2|29137.2|29131.7|29126.7|660
1622099400000|2021-05-27 07:10:00|29135.7|29130.7|29146.2|29141.2|29147.7|29142.7|29135.7|29130.7|1254
1622099700000|2021-05-27 07:15:00|29146.7|29141.7|29144.2|29139.2|29146.7|29141.7|29128.7|29123.7|681
1622100000000|2021-05-27 07:20:00|29144.7|29139.7|29150.7|29145.7|29158.2|29153.2|29139.7|29134.7|440
1622100300000|2021-05-27 07:25:00|29150.2|29145.2|29152.7|29147.7|29159.7|29154.7|29147.7|29142.7|641
1622100600000|2021-05-27 07:30:00|29152.2|29147.2|29138.2|29133.2|29154.2|29149.2|29132.2|29127.2|640
1622100900000|2021-05-27 07:35:00|29138.7|29133.7|29132.7|29127.7|29143.2|29138.2|29129.2|29124.2|438
1622101200000|2021-05-27 07:40:00|29133.2|29128.2|29123.7|29118.7|29134.2|29129.2|29118.2|29113.2|773
1622101500000|2021-05-27 07:45:00|29123.2|29118.2|29111.2|29106.2|29123.7|29118.7|29103.7|29098.7|670
1622101800000|2021-05-27 07:50:00|29111.7|29106.7|29107.2|29102.2|29113.2|29108.2|29104.2|29099.2|683
1622102100000|2021-05-27 07:55:00|29106.7|29101.7|29111.2|29106.2|29113.7|29108.7|29104.7|29099.7|1163
1622102400000|2021-05-27 08:00:00|29102.2|29097.2|29127.7|29122.7|29130.2|29125.2|29101.7|29096.7|524
1622102700000|2021-05-27 08:05:00|29128.2|29123.2|29157.2|29152.2|29161.7|29156.7|29126.7|29121.7|1474
1622103000000|2021-05-27 08:10:00|29154.7|29149.7|29189.7|29184.7|29191.2|29186.2|29154.7|29149.7|4538
1622103300000|2021-05-27 08:15:00|29190.2|29185.2|29195.2|29190.2|29207.7|29202.7|29179.2|29174.2|1125
1622103600000|2021-05-27 08:20:00|29195.7|29190.7|29183.2|29178.2|29199.7|29194.7|29181.7|29176.7|1599
1622103900000|2021-05-27 08:25:00|29182.2|29177.2|29197.7|29192.7|29210.2|29205.2|29180.2|29175.2|678
1622104200000|2021-05-27 08:30:00|29218.6|29188.6|29214.5|29184.5|29221.8|29191.8|29208.7|29178.7|0
1622104500000|2021-05-27 08:35:00|29210.9|29180.9|29200.3|29170.3|29210.9|29180.9|29195.5|29165.5|0
1622104800000|2021-05-27 08:40:00|29200|29170|29197.1|29167.1|29208.1|29178.1|29197.1|29167.1|0
1622105100000|2021-05-27 08:45:00|29196.7|29166.7|29192.2|29162.2|29200|29170|29183|29153|0
1622105400000|2021-05-27 08:50:00|29192.5|29162.5|29179|29149|29197|29167|29179|29149|0
1622105700000|2021-05-27 08:55:00|29179.6|29149.6|29184.2|29154.2|29193|29163|29174.1|29144.1|0
1622106000000|2021-05-27 09:00:00|29184.5|29154.5|29188.7|29158.7|29193.9|29163.9|29179|29149|0
1622106300000|2021-05-27 09:05:00|29189.3|29159.3|29190.2|29160.2|29194.5|29164.5|29184.2|29154.2|0
1622106600000|2021-05-27 09:10:00|29193.8|29163.8|29199.9|29169.9|29201.1|29171.1|29190.2|29160.2|0
1622106900000|2021-05-27 09:15:00|29200.5|29170.5|29150.2|29142.2|29200.5|29177.7|29148.2|29140.2|383
1622107200000|2021-05-27 09:20:00|29151.2|29143.2|29125.2|29117.2|29166.2|29158.2|29125.2|29117.2|617
1622107500000|2021-05-27 09:25:00|29124.7|29116.7|29111.2|29103.2|29128.2|29120.2|29104.7|29096.7|549
1622107800000|2021-05-27 09:30:00|29110.7|29102.7|29120.7|29112.7|29124.2|29116.2|29110.7|29102.7|721
1622108100000|2021-05-27 09:35:00|29121.2|29113.2|29124.7|29116.7|29130.7|29122.7|29121.2|29113.2|121
1622108400000|2021-05-27 09:40:00|29125.2|29117.2|29124.7|29116.7|29127.7|29119.7|29123.2|29115.2|69
1622108700000|2021-05-27 09:45:00|29125.2|29117.2|29130.7|29122.7|29133.2|29125.2|29121.2|29113.2|130
1622109000000|2021-05-27 09:50:00|29131.2|29123.2|29128.2|29120.2|29134.7|29126.7|29126.7|29118.7|115
1622109300000|2021-05-27 09:55:00|29130.2|29122.2|29128.2|29120.2|29137.2|29129.2|29127.7|29119.7|182
1622109600000|2021-05-27 10:00:00|29129.7|29121.7|29132.7|29124.7|29136.7|29128.7|29128.7|29120.7|50
1622109900000|2021-05-27 10:05:00|29133.2|29125.2|29135.7|29127.7|29137.7|29129.7|29132.2|29124.2|39
1622110200000|2021-05-27 10:10:00|29135.2|29127.2|29138.2|29130.2|29139.7|29131.7|29133.7|29125.7|36
1622110500000|2021-05-27 10:15:00|29137.7|29129.7|29139.7|29131.7|29142.2|29134.2|29136.2|29128.2|43
1622110800000|2021-05-27 10:20:00|29140.2|29132.2|29135.7|29127.7|29142.7|29134.7|29135.7|29127.7|22
1622111100000|2021-05-27 10:25:00|29136.2|29128.2|29140.2|29132.2|29142.2|29134.2|29134.2|29126.2|53
1622111400000|2021-05-27 10:30:00|29140.7|29132.7|29136.7|29128.7|29142.2|29134.2|29135.7|29127.7|38
1622111700000|2021-05-27 10:35:00|29137.7|29129.7|29143.7|29135.7|29146.2|29138.2|29136.7|29128.7|64
1622112000000|2021-05-27 10:40:00|29144.2|29136.2|29144.7|29136.7|29146.2|29138.2|29140.2|29132.2|222
1622112300000|2021-05-27 10:45:00|29145.2|29137.2|29149.7|29141.7|29152.7|29144.7|29145.2|29137.2|67
1622112600000|2021-05-27 10:50:00|29149.2|29141.2|29144.2|29136.2|29151.7|29143.7|29142.7|29134.7|80
1622112900000|2021-05-27 10:55:00|29144.7|29136.7|29147.7|29139.7|29150.7|29142.7|29144.7|29136.7|35
1622113200000|2021-05-27 11:00:00|29148.2|29140.2|29148.7|29140.7|29152.2|29144.2|29145.7|29137.7|40
1622113500000|2021-05-27 11:05:00|29149.2|29141.2|29149.7|29141.7|29152.2|29144.2|29144.2|29136.2|95
1622113800000|2021-05-27 11:10:00|29149.2|29141.2|29150.7|29142.7|29155.7|29147.7|29148.2|29140.2|58
1622114100000|2021-05-27 11:15:00|29151.2|29143.2|29155.2|29147.2|29160.2|29152.2|29149.7|29141.7|160
1622114400000|2021-05-27 11:20:00|29155.7|29147.7|29152.2|29144.2|29159.2|29151.2|29149.7|29141.7|36
1622114700000|2021-05-27 11:25:00|29152.7|29144.7|29144.2|29136.2|29153.7|29145.7|29144.2|29136.2|30
1622115000000|2021-05-27 11:30:00|29144.7|29136.7|29141.7|29133.7|29148.7|29140.7|29139.2|29131.2|32
1622115300000|2021-05-27 11:35:00|29142.2|29134.2|29136.2|29128.2|29144.7|29136.7|29136.2|29128.2|37
1622115600000|2021-05-27 11:40:00|29135.2|29127.2|29130.7|29122.7|29137.7|29129.7|29129.2|29121.2|38
1622115900000|2021-05-27 11:45:00|29131.2|29123.2|29132.7|29124.7|29133.7|29125.7|29129.2|29121.2|40
1622116200000|2021-05-27 11:50:00|29133.2|29125.2|29143.2|29135.2|29144.7|29136.7|29130.2|29122.2|38
1622116500000|2021-05-27 11:55:00|29142.2|29134.2|29156.2|29148.2|29158.2|29150.2|29140.7|29132.7|146
1622116800000|2021-05-27 12:00:00|29155.7|29147.7|29158.2|29150.2|29196.2|29188.2|29155.7|29147.7|176
1622117100000|2021-05-27 12:05:00|29158.7|29150.7|29142.7|29134.7|29164.2|29156.2|29140.7|29132.7|58
1622117400000|2021-05-27 12:10:00|29141.7|29133.7|29146.2|29138.2|29152.7|29144.7|29140.2|29132.2|77
1622117700000|2021-05-27 12:15:00|29145.7|29137.7|29130.7|29122.7|29146.2|29138.2|29128.2|29120.2|154
1622118000000|2021-05-27 12:20:00|29131.2|29123.2|29138.7|29130.7|29138.7|29130.7|29127.2|29119.2|72
1622118300000|2021-05-27 12:25:00|29139.2|29131.2|29132.2|29124.2|29140.7|29132.7|29131.2|29123.2|61
1622118600000|2021-05-27 12:30:00|29133.2|29125.2|29154.7|29146.7|29157.2|29149.2|29124.7|29116.7|117
1622118900000|2021-05-27 12:35:00|29154.2|29146.2|29137.2|29129.2|29158.2|29150.2|29130.7|29122.7|77
1622119200000|2021-05-27 12:40:00|29137.7|29129.7|29129.7|29121.7|29141.2|29133.2|29125.2|29117.2|63
1622119500000|2021-05-27 12:45:00|29129.2|29121.2|29130.7|29122.7|29137.7|29129.7|29125.2|29117.2|56
1622119800000|2021-05-27 12:50:00|29131.2|29123.2|29139.7|29131.7|29140.2|29132.2|29128.2|29120.2|50
1622120100000|2021-05-27 12:55:00|29140.2|29132.2|29151.7|29143.7|29155.2|29147.2|29140.2|29132.2|65
1622120400000|2021-05-27 13:00:00|29150.7|29142.7|29161.7|29153.7|29170.7|29162.7|29148.7|29140.7|113
1622120700000|2021-05-27 13:05:00|29162.2|29154.2|29162.7|29154.7|29167.7|29159.7|29157.2|29149.2|51
1622121000000|2021-05-27 13:10:00|29162.2|29154.2|29170.2|29162.2|29174.7|29166.7|29161.2|29153.2|58
1622121300000|2021-05-27 13:15:00|29169.7|29161.7|29168.2|29160.2|29173.7|29165.7|29162.2|29154.2|60
1622121600000|2021-05-27 13:20:00|29167.7|29159.7|29167.7|29159.7|29171.7|29163.7|29160.2|29152.2|70
1622121900000|2021-05-27 13:25:00|29167.2|29159.2|29167.7|29159.7|29179.2|29171.2|29164.2|29156.2|91
1622122200000|2021-05-27 13:30:00|29168.2|29160.2|29138.2|29130.2|29169.7|29161.7|29132.2|29124.2|466
1622122500000|2021-05-27 13:35:00|29137.2|29129.2|29142.2|29134.2|29157.7|29149.7|29134.2|29126.2|187
1622122800000|2021-05-27 13:40:00|29143.2|29135.2|29141.7|29133.7|29149.7|29141.7|29136.7|29128.7|168
1622123100000|2021-05-27 13:45:00|29142.2|29134.2|29145.7|29137.7|29153.7|29145.7|29137.2|29129.2|196
1622123400000|2021-05-27 13:50:00|29145.2|29137.2|29170.2|29162.2|29172.7|29164.7|29142.7|29134.7|134
1622123700000|2021-05-27 13:55:00|29170.7|29162.7|29185.2|29177.2|29189.2|29181.2|29167.7|29159.7|131
1622124000000|2021-05-27 14:00:00|29184.7|29176.7|29184.7|29176.7|29194.7|29186.7|29173.2|29165.2|177
1622124300000|2021-05-27 14:05:00|29185.2|29177.2|29190.7|29182.7|29193.7|29185.7|29178.7|29170.7|89
1622124600000|2021-05-27 14:10:00|29191.2|29183.2|29183.7|29175.7|29194.2|29186.2|29178.7|29170.7|63
1622124900000|2021-05-27 14:15:00|29184.2|29176.2|29198.7|29190.7|29203.2|29195.2|29182.7|29174.7|81
1622125200000|2021-05-27 14:20:00|29198.2|29190.2|29191.7|29183.7|29200.7|29192.7|29188.7|29180.7|88
1622125500000|2021-05-27 14:25:00|29191.2|29183.2|29194.2|29186.2|29198.7|29190.7|29186.2|29178.2|84
1622125800000|2021-05-27 14:30:00|29194.7|29186.7|29223.2|29215.2|29223.2|29215.2|29194.7|29186.7|247
1622126100000|2021-05-27 14:35:00|29221.7|29213.7|29207.7|29199.7|29221.7|29213.7|29201.2|29193.2|204
1622126400000|2021-05-27 14:40:00|29207.2|29199.2|29208.7|29200.7|29211.2|29203.2|29194.7|29186.7|112
1622126700000|2021-05-27 14:45:00|29208.2|29200.2|29208.7|29200.7|29212.7|29204.7|29202.7|29194.7|114
1622127000000|2021-05-27 14:50:00|29209.2|29201.2|29198.7|29190.7|29209.7|29201.7|29178.2|29170.2|253
1622127300000|2021-05-27 14:55:00|29198.2|29190.2|29190.2|29182.2|29203.2|29195.2|29190.2|29182.2|80
1622127600000|2021-05-27 15:00:00|29189.7|29181.7|29186.7|29178.7|29203.2|29195.2|29185.7|29177.7|39
1622127900000|2021-05-27 15:05:00|29187.2|29179.2|29184.7|29176.7|29194.7|29186.7|29183.2|29175.2|68
1622128200000|2021-05-27 15:10:00|29184.2|29176.2|29190.7|29182.7|29195.2|29187.2|29180.2|29172.2|85
1622128500000|2021-05-27 15:15:00|29190.2|29182.2|29199.7|29191.7|29201.2|29193.2|29185.7|29177.7|47
1622128800000|2021-05-27 15:20:00|29199.2|29191.2|29194.2|29186.2|29202.7|29194.7|29189.7|29181.7|40
1622129100000|2021-05-27 15:25:00|29193.2|29185.2|29161.7|29153.7|29196.2|29188.2|29161.7|29153.7|88
1622129400000|2021-05-27 15:30:00|29161.2|29153.2|29155.7|29147.7|29161.7|29153.7|29149.7|29141.7|204
1622129700000|2021-05-27 15:35:00|29155.2|29147.2|29162.7|29154.7|29165.2|29157.2|29153.7|29145.7|54
1622130000000|2021-05-27 15:40:00|29163.2|29155.2|29180.2|29172.2|29180.7|29172.7|29161.7|29153.7|90
1622130300000|2021-05-27 15:45:00|29179.7|29171.7|29167.2|29159.2|29183.7|29175.7|29165.7|29157.7|65
1622130600000|2021-05-27 15:50:00|29166.7|29158.7|29173.7|29165.7|29175.7|29167.7|29166.2|29158.2|49
1622130900000|2021-05-27 15:55:00|29173.2|29165.2|29185.7|29177.7|29190.7|29182.7|29173.2|29165.2|33
1622131200000|2021-05-27 16:00:00|29185.2|29177.2|29184.7|29176.7|29193.7|29185.7|29182.7|29174.7|45
1622131500000|2021-05-27 16:05:00|29185.2|29177.2|29182.7|29174.7|29190.7|29182.7|29178.7|29170.7|19
1622131800000|2021-05-27 16:10:00|29183.2|29175.2|29192.7|29184.7|29192.7|29184.7|29182.2|29174.2|36
1622132100000|2021-05-27 16:15:00|29193.2|29185.2|29186.7|29178.7|29194.7|29186.7|29184.7|29176.7|32
1622132400000|2021-05-27 16:20:00|29187.2|29179.2|29170.7|29162.7|29187.7|29179.7|29169.7|29161.7|90
1622132700000|2021-05-27 16:25:00|29170.2|29162.2|29170.2|29162.2|29175.2|29167.2|29167.2|29159.2|33
1622133000000|2021-05-27 16:30:00|29170.7|29162.7|29170.7|29162.7|29174.2|29166.2|29167.7|29159.7|20
1622133300000|2021-05-27 16:35:00|29170.2|29162.2|29170.7|29162.7|29172.2|29164.2|29160.2|29152.2|34
1622133600000|2021-05-27 16:40:00|29171.2|29163.2|29164.2|29156.2|29174.7|29166.7|29162.2|29154.2|33
1622133900000|2021-05-27 16:45:00|29164.7|29156.7|29153.2|29145.2|29164.7|29156.7|29150.2|29142.2|50
1622134200000|2021-05-27 16:50:00|29153.7|29145.7|29158.7|29150.7|29159.2|29151.2|29152.7|29144.7|41
1622134500000|2021-05-27 16:55:00|29158.2|29150.2|29158.2|29150.2|29168.7|29160.7|29154.2|29146.2|47
1622134800000|2021-05-27 17:00:00|29157.7|29149.7|29158.7|29150.7|29167.2|29159.2|29157.2|29149.2|15
1622135100000|2021-05-27 17:05:00|29158.2|29150.2|29164.7|29156.7|29168.2|29160.2|29157.2|29149.2|19
1622135400000|2021-05-27 17:10:00|29164.2|29156.2|29171.2|29163.2|29173.7|29165.7|29163.7|29155.7|21
1622135700000|2021-05-27 17:15:00|29170.7|29162.7|29173.2|29165.2|29174.2|29166.2|29159.7|29151.7|28
1622136000000|2021-05-27 17:20:00|29172.7|29164.7|29160.2|29152.2|29172.7|29164.7|29159.2|29151.2|17
1622136300000|2021-05-27 17:25:00|29159.2|29151.2|29161.2|29153.2|29162.7|29154.7|29158.7|29150.7|14
1622136600000|2021-05-27 17:30:00|29161.7|29153.7|29170.7|29162.7|29171.7|29163.7|29161.2|29153.2|11
1622136900000|2021-05-27 17:35:00|29171.2|29163.2|29171.7|29163.7|29177.2|29169.2|29155.2|29147.2|48
1622137200000|2021-05-27 17:40:00|29173.7|29165.7|29172.7|29164.7|29179.2|29171.2|29167.7|29159.7|27
1622137500000|2021-05-27 17:45:00|29173.2|29165.2|29182.2|29174.2|29185.7|29177.7|29168.7|29160.7|92
1622137800000|2021-05-27 17:50:00|29181.2|29173.2|29189.2|29181.2|29193.2|29185.2|29180.2|29172.2|91
1622138100000|2021-05-27 17:55:00|29188.7|29180.7|29184.7|29176.7|29192.7|29184.7|29177.7|29169.7|54
1622138400000|2021-05-27 18:00:00|29185.2|29177.2|29174.7|29166.7|29187.2|29179.2|29168.7|29160.7|22
1622138700000|2021-05-27 18:05:00|29174.2|29166.2|29171.2|29163.2|29178.2|29170.2|29165.7|29157.7|13
1622139000000|2021-05-27 18:10:00|29170.7|29162.7|29164.2|29156.2|29173.7|29165.7|29163.7|29155.7|17
1622139300000|2021-05-27 18:15:00|29164.7|29156.7|29172.7|29164.7|29173.2|29165.2|29161.2|29153.2|27
1622139600000|2021-05-27 18:20:00|29172.2|29164.2|29169.2|29161.2|29179.2|29171.2|29167.2|29159.2|94
1622139900000|2021-05-27 18:25:00|29168.7|29160.7|29178.2|29170.2|29179.7|29171.7|29163.7|29155.7|24
1622140200000|2021-05-27 18:30:00|29178.7|29170.7|29194.7|29186.7|29200.7|29192.7|29172.7|29164.7|327
1622140500000|2021-05-27 18:35:00|29194.2|29186.2|29190.7|29182.7|29195.7|29187.7|29184.2|29176.2|29
1622140800000|2021-05-27 18:40:00|29191.2|29183.2|29186.2|29178.2|29192.7|29184.7|29179.2|29171.2|68
1622141100000|2021-05-27 18:45:00|29185.7|29177.7|29194.7|29186.7|29197.2|29189.2|29185.7|29177.7|32
1622141400000|2021-05-27 18:50:00|29195.2|29187.2|29195.7|29187.7|29197.7|29189.7|29190.2|29182.2|33
1622141700000|2021-05-27 18:55:00|29196.2|29188.2|29207|29177|29207.2|29198.2|29195.2|29177|76
1622142000000|2021-05-27 19:00:00|29206.7|29176.7|29201.3|29171.3|29206.7|29176.7|29194.3|29164.3|0
1622142300000|2021-05-27 19:05:00|29204.6|29174.6|29215.3|29185.3|29217.2|29187.2|29201.5|29171.5|0
1622142600000|2021-05-27 19:10:00|29216.8|29186.8|29225.3|29195.3|29225.3|29195.3|29214.8|29184.8|0
1622142900000|2021-05-27 19:15:00|29225.5|29195.5|29228.9|29198.9|29233|29203|29224|29194|0
1622143200000|2021-05-27 19:20:00|29229|29199|29232|29202|29235.3|29205.3|29223.5|29193.5|0
1622143500000|2021-05-27 19:25:00|29231.8|29201.8|29226.4|29196.4|29232.3|29202.3|29224.5|29194.5|0
1622143800000|2021-05-27 19:30:00|29226.6|29196.6|29231.8|29201.8|29233.5|29203.5|29225.9|29195.9|0
1622144100000|2021-05-27 19:35:00|29231.6|29201.6|29245.7|29215.7|29248.1|29218.1|29231.6|29201.6|0
1622144400000|2021-05-27 19:40:00|29245.8|29215.8|29240.1|29210.1|29253.1|29223.1|29240.1|29210.1|0
1622144700000|2021-05-27 19:45:00|29240.4|29210.4|29245.5|29215.5|29249.6|29219.6|29238.3|29208.3|0
1622145000000|2021-05-27 19:50:00|29245.8|29215.8|29243.9|29213.9|29246|29216|29233.5|29203.5|0
1622145300000|2021-05-27 19:55:00|29243.4|29213.4|29211.5|29181.5|29250.4|29220.4|29211.5|29181.5|0
1622145600000|2021-05-27 20:00:00|29210.3|29180.3|29247.5|29217.5|29247.5|29217.5|29210.3|29180.3|0
1622145900000|2021-05-27 20:05:00|29246.3|29216.3|29267.8|29237.8|29269|29239|29246.3|29216.3|0
1622146200000|2021-05-27 20:10:00|29266.6|29236.6|29277.3|29247.3|29283.3|29253.3|29266.5|29236.5|0
1622146500000|2021-05-27 20:15:00|29277.4|29247.4|29275|29245|29277.7|29247.7|29273|29243|0
1622146800000|2021-05-27 20:20:00|29275.2|29245.2|29266.9|29236.9|29275.6|29245.6|29266.7|29236.7|0
1622147100000|2021-05-27 20:25:00|29266.7|29236.7|29261.9|29231.9|29266.9|29236.9|29261.4|29231.4|0
1622147400000|2021-05-27 20:30:00|29261.6|29231.6|29265|29235|29266.4|29236.4|29260.4|29230.4|0
1622147700000|2021-05-27 20:35:00|29266.2|29236.2|29264.5|29234.5|29272.2|29242.2|29264.5|29234.5|0
1622148000000|2021-05-27 20:40:00|29265.7|29235.7|29264.5|29234.5|29266.9|29236.9|29260.9|29230.9|0
1622148300000|2021-05-27 20:45:00|29265.7|29235.7|29264.5|29234.5|29268.1|29238.1|29264.5|29234.5|0
1622148600000|2021-05-27 20:50:00|29265.8|29235.8|29272.1|29242.1|29273.4|29243.4|29264.5|29234.5|0
1622148900000|2021-05-27 20:55:00|29273.4|29243.4|29275.5|29245.5|29279.4|29249.4|29272.1|29242.1|0
1622149200000|2021-05-27 21:00:00|29274.8|29244.8|29274.7|29244.7|29275|29245|29272.8|29242.8|0
1622149500000|2021-05-27 21:05:00|29275|29245|29273.5|29243.5|29275.4|29245.4|29273.5|29243.5|0
1622149800000|2021-05-27 21:10:00|29273.6|29243.6|29274.5|29244.5|29276.1|29246.1|29273.3|29243.3|0
1622150100000|2021-05-27 21:15:00|29274.3|29244.3|29272.7|29242.7|29276.1|29246.1|29270.2|29240.2|0
1622150400000|2021-05-27 21:20:00|29272.9|29242.9|29270.4|29240.4|29272.9|29242.9|29270.3|29240.3|0
1622150700000|2021-05-27 21:25:00|29269.5|29239.5|29269.1|29239.1|29269.5|29239.5|29268.9|29238.9|0
1622151000000|2021-05-27 21:30:00|29268.8|29238.8|29268.3|29238.3|29271.1|29241.1|29268.3|29238.3|0
1622151300000|2021-05-27 21:35:00|29267.9|29237.9|29266.4|29236.4|29268.1|29238.1|29266.2|29236.2|0
1622151600000|2021-05-27 21:40:00|29266.7|29236.7|29266|29236|29266.9|29236.9|29265.5|29235.5|0
1622151900000|2021-05-27 21:45:00|29265.9|29235.9|29265.9|29235.9|29266.4|29236.4|29265.7|29235.7|0
1622152200000|2021-05-27 21:50:00|29264.9|29234.9|29265.3|29235.3|29266.7|29236.7|29264.7|29234.7|0
1622152500000|2021-05-27 21:55:00|29266.3|29236.3|29269.3|29239.3|29270.1|29240.1|29264.9|29234.9|0
1622152800000|2021-05-27 22:00:00|29270.1|29240.1|29276.5|29246.5|29281.1|29251.1|29270.1|29240.1|0
1622153100000|2021-05-27 22:05:00|29277.7|29247.7|29272|29242|29277.7|29247.7|29270.8|29240.8|0
1622153400000|2021-05-27 22:10:00|29272.6|29242.6|29272.9|29242.9|29274.7|29244.7|29271.7|29241.7|0
1622153700000|2021-05-27 22:15:00|29273.5|29243.5|29269.7|29239.7|29274.1|29244.1|29269.2|29239.2|0
1622154000000|2021-05-27 22:20:00|29270.9|29240.9|29269.6|29239.6|29272.1|29242.1|29269.6|29239.6|0
1622154300000|2021-05-27 22:25:00|29269|29239|29268.3|29238.3|29269.6|29239.6|29265.9|29235.9|0
1622154600000|2021-05-27 22:30:00|29267.1|29237.1|29266.3|29236.3|29267.1|29237.1|29265.8|29235.8|0
1622154900000|2021-05-27 22:35:00|29265.8|29235.8|29269.3|29239.3|29269.3|29239.3|29265.8|29235.8|0
1622155200000|2021-05-27 22:40:00|29268.6|29238.6|29269.5|29239.5|29272.9|29242.9|29268.6|29238.6|0
1622155500000|2021-05-27 22:45:00|29270.8|29240.8|29272.6|29242.6|29273.2|29243.2|29269.5|29239.5|0
1622155800000|2021-05-27 22:50:00|29273.2|29243.2|29273.4|29243.4|29273.4|29243.4|29270.8|29240.8|0
1622156100000|2021-05-27 22:55:00|29274.6|29244.6|29275.1|29245.1|29275.8|29245.8|29274.6|29244.6|0
1622156400000|2021-05-27 23:00:00|29275.8|29245.8|29273.4|29243.4|29275.8|29245.8|29273.4|29243.4|0
1622156700000|2021-05-27 23:05:00|29272.8|29242.8|29270.5|29240.5|29273.2|29243.2|29270.5|29240.5|0
1622157000000|2021-05-27 23:10:00|29271.1|29241.1|29270.2|29240.2|29271.7|29241.7|29268.7|29238.7|0
1622157300000|2021-05-27 23:15:00|29269.6|29239.6|29267.8|29237.8|29270.2|29240.2|29266.6|29236.6|0
1622157600000|2021-05-27 23:20:00|29268.4|29238.4|29266.6|29236.6|29270.2|29240.2|29266.6|29236.6|0
1622157900000|2021-05-27 23:25:00|29267.2|29237.2|29272.9|29242.9|29273.6|29243.6|29265.4|29235.4|0
1622158200000|2021-05-27 23:30:00|29273.6|29243.6|29299.9|29269.9|29302.4|29272.4|29273.6|29243.6|0
1622158500000|2021-05-27 23:35:00|29300.5|29270.5|29304.8|29274.8|29310.4|29280.4|29297.5|29267.5|0
1622158800000|2021-05-27 23:40:00|29306.1|29276.1|29309.2|29279.2|29309.2|29279.2|29302.6|29272.6|0
1622159100000|2021-05-27 23:45:00|29308.5|29278.5|29311|29281|29313.4|29283.4|29305.5|29275.5|0
1622159400000|2021-05-27 23:50:00|29310.3|29280.3|29309.4|29279.4|29311.9|29281.9|29305.8|29275.8|0
1622159700000|2021-05-27 23:55:00|29308.2|29278.2|29304.8|29274.8|29310|29280|29303.4|29273.4|0
1622160000000|2021-05-28 00:00:00|29306|29276|29307.6|29277.6|29318.6|29288.6|29303.6|29273.6|0
1622160300000|2021-05-28 00:05:00|29308.2|29278.2|29309.6|29279.6|29311.3|29281.3|29304|29274|0
1622160600000|2021-05-28 00:10:00|29310.3|29280.3|29314.4|29284.4|29316.6|29286.6|29306.5|29276.5|0
1622160900000|2021-05-28 00:15:00|29315.6|29285.6|29318.3|29288.3|29327.1|29297.1|29309.8|29279.8|0
1622161200000|2021-05-28 00:20:00|29316.5|29286.5|29327.8|29297.8|29335.5|29305.5|29316.5|29286.5|0
1622161500000|2021-05-28 00:25:00|29328.4|29298.4|29330.3|29300.3|29336.3|29306.3|29325.3|29295.3|0
1622161800000|2021-05-28 00:30:00|29329.7|29299.7|29333.9|29303.9|29334.4|29304.4|29326|29296|0
1622162100000|2021-05-28 00:35:00|29333.6|29303.6|29328.3|29298.3|29333.7|29303.7|29327.7|29297.7|0
1622162400000|2021-05-28 00:40:00|29328|29298|29317.9|29287.9|29329.5|29299.5|29317.9|29287.9|0
1622162700000|2021-05-28 00:45:00|29318.5|29288.5|29325.1|29295.1|29326.3|29296.3|29318.5|29288.5|0
1622163000000|2021-05-28 00:50:00|29325.4|29295.4|29320.3|29290.3|29329.9|29299.9|29320.3|29290.3|0
1622163300000|2021-05-28 00:55:00|29323.9|29293.9|29319.7|29289.7|29324.5|29294.5|29319.7|29289.7|0
1622163600000|2021-05-28 01:00:00|29319|29289|29323.3|29293.3|29325.1|29295.1|29318.4|29288.4|0
1622163900000|2021-05-28 01:05:00|29322.9|29292.9|29288.3|29258.3|29327.5|29297.5|29287.9|29257.9|0
1622164200000|2021-05-28 01:10:00|29288.5|29258.5|29267|29237|29288.5|29258.5|29263.4|29233.4|0
1622164500000|2021-05-28 01:15:00|29265.8|29235.8|29194.7|29189.7|29265.8|29235.8|29174.7|29169.7|2436
1622164800000|2021-05-28 01:20:00|29194.2|29189.2|29165.7|29160.7|29195.7|29190.7|29162.2|29157.2|1224
1622165100000|2021-05-28 01:25:00|29165.2|29160.2|29189.7|29184.7|29196.2|29191.2|29163.7|29158.7|841
1622165400000|2021-05-28 01:30:00|29188.2|29183.2|29166.7|29161.7|29188.2|29183.2|29119.7|29114.7|4104
1622165700000|2021-05-28 01:35:00|29167.2|29162.2|29215.2|29210.2|29216.2|29211.2|29134.2|29129.2|3282
1622166000000|2021-05-28 01:40:00|29220.2|29215.2|29236.2|29231.2|29248.2|29243.2|29182.7|29177.7|4107
1622166300000|2021-05-28 01:45:00|29233.7|29228.7|29313.2|29308.2|29326.2|29321.2|29233.7|29228.7|4226
1622166600000|2021-05-28 01:50:00|29312.7|29307.7|29348.2|29343.2|29355.7|29350.7|29306.7|29301.7|2988
1622166900000|2021-05-28 01:55:00|29349.7|29344.7|29300.2|29295.2|29354.2|29349.2|29299.2|29294.2|2443
1622167200000|2021-05-28 02:00:00|29300.7|29295.7|29314.5|29309.5|29328.5|29323.5|29295|29290|1819
1622167500000|2021-05-28 02:05:00|29316.5|29311.5|29330|29325|29342.5|29337.5|29316|29311|1531
1622167800000|2021-05-28 02:10:00|29329|29324|29314|29309|29349|29344|29312.5|29307.5|1775
1622168100000|2021-05-28 02:15:00|29314.5|29309.5|29280|29275|29324.5|29319.5|29264.5|29259.5|2379
1622168400000|2021-05-28 02:20:00|29280.5|29275.5|29226|29221|29286.5|29281.5|29217|29212|1817
1622168700000|2021-05-28 02:25:00|29226.5|29221.5|29218|29213|29237.5|29232.5|29208.5|29203.5|1869
1622169000000|2021-05-28 02:30:00|29219|29214|29223|29218|29245.5|29240.5|29210.5|29205.5|1280
1622169300000|2021-05-28 02:35:00|29222|29217|29232.5|29227.5|29237|29232|29214.5|29209.5|814
1622169600000|2021-05-28 02:40:00|29233|29228|29266|29261|29267|29262|29229.5|29224.5|1053
1622169900000|2021-05-28 02:45:00|29265.5|29260.5|29269|29264|29278.5|29273.5|29257.5|29252.5|988
1622170200000|2021-05-28 02:50:00|29268.5|29263.5|29247|29242|29269|29264|29235|29230|899
1622170500000|2021-05-28 02:55:00|29249|29244|29262|29257|29266|29261|29229.5|29224.5|1135
1622170800000|2021-05-28 03:00:00|29262.5|29257.5|29278.5|29273.5|29293.5|29288.5|29262.5|29257.5|1283
1622171100000|2021-05-28 03:05:00|29278|29273|29291.5|29286.5|29292.5|29287.5|29268|29263|743
1622171400000|2021-05-28 03:10:00|29292|29287|29297|29292|29301.5|29296.5|29280|29275|752
1622171700000|2021-05-28 03:15:00|29297.5|29292.5|29302|29297|29310|29305|29289|29284|738
1622172000000|2021-05-28 03:20:00|29301.5|29296.5|29303.5|29298.5|29312|29307|29293.5|29288.5|708
1622172300000|2021-05-28 03:25:00|29304|29299|29298.5|29293.5|29308.5|29303.5|29295.5|29290.5|591
1622172600000|2021-05-28 03:30:00|29298|29293|29300.5|29295.5|29304.5|29299.5|29293.5|29288.5|379
1622172900000|2021-05-28 03:35:00|29301|29296|29308.5|29303.5|29312.5|29307.5|29293|29288|392
1622173200000|2021-05-28 03:40:00|29307|29302|29311|29306|29318|29313|29305.5|29300.5|410
1622173500000|2021-05-28 03:45:00|29310.5|29305.5|29314|29309|29318|29313|29308|29303|305
1622173800000|2021-05-28 03:50:00|29311|29306|29321.5|29316.5|29330.5|29325.5|29311|29306|513
1622174100000|2021-05-28 03:55:00|29322|29317|29322|29317|29328.5|29323.5|29316.5|29311.5|510
1622174400000|2021-05-28 04:00:00|29340.5|29310.5|29334.4|29304.4|29340.5|29310.5|29334.4|29304.4|1
1622174700000|2021-05-28 04:05:00|29334.7|29304.7|29334.1|29304.1|29335|29305|29333.2|29303.2|0
1622175000000|2021-05-28 04:10:00|29334.4|29304.4|29333.5|29303.5|29334.7|29304.7|29332.9|29302.9|0
1622175300000|2021-05-28 04:15:00|29333.2|29303.2|29331.6|29301.6|29337.7|29307.7|29331.6|29301.6|0
1622175600000|2021-05-28 04:20:00|29331.4|29301.4|29331.4|29301.4|29332.6|29302.6|29330.8|29300.8|0
1622175900000|2021-05-28 04:25:00|29331|29301|29322.7|29292.7|29331.4|29301.4|29322.1|29292.1|0
1622176200000|2021-05-28 04:30:00|29322.4|29292.4|29323.4|29293.4|29327.6|29297.6|29322.4|29292.4|0
1622176500000|2021-05-28 04:35:00|29323.1|29293.1|29322.1|29292.1|29323.4|29293.4|29321.5|29291.5|0
1622176800000|2021-05-28 04:40:00|29322.4|29292.4|29322.7|29292.7|29322.7|29292.7|29322.1|29292.1|0
1622177100000|2021-05-28 04:45:00|29322.1|29292.1|29327.1|29297.1|29327.7|29297.7|29322.1|29292.1|0
1622177400000|2021-05-28 04:50:00|29326.5|29296.5|29332.5|29302.5|29332.5|29302.5|29326.5|29296.5|0
1622177700000|2021-05-28 04:55:00|29332.8|29302.8|29332.5|29302.5|29333.2|29303.2|29331.9|29301.9|0
1622178000000|2021-05-28 05:00:00|29333.2|29303.2|29325|29320|29337|29332|29300.5|29295.5|1601
1622178300000|2021-05-28 05:05:00|29324.5|29319.5|29353|29348|29383.5|29378.5|29320|29315|2234
1622178600000|2021-05-28 05:10:00|29353.5|29348.5|29351.5|29346.5|29364.5|29359.5|29348|29343|1159
1622178900000|2021-05-28 05:15:00|29352|29347|29327|29322|29364.5|29359.5|29326|29321|907
1622179200000|2021-05-28 05:20:00|29325|29320|29322|29317|29330|29325|29313|29308|826
1622179500000|2021-05-28 05:25:00|29322.5|29317.5|29328.5|29323.5|29331.5|29326.5|29313|29308|814
1622179800000|2021-05-28 05:30:00|29328|29323|29307|29302|29328|29323|29305|29300|587
1622180100000|2021-05-28 05:35:00|29307.5|29302.5|29294.5|29289.5|29314.5|29309.5|29290|29285|706
1622180400000|2021-05-28 05:40:00|29295|29290|29258|29253|29301|29296|29257.5|29252.5|1347
1622180700000|2021-05-28 05:45:00|29259|29254|29261.5|29256.5|29262|29257|29231|29226|1571
1622181000000|2021-05-28 05:50:00|29263|29258|29228.5|29223.5|29266.5|29261.5|29221.5|29216.5|1029
1622181300000|2021-05-28 05:55:00|29228|29223|29198.5|29193.5|29235|29230|29193.5|29188.5|1590
1622181600000|2021-05-28 06:00:00|29199|29194|29198|29193|29212|29207|29170.5|29165.5|1583
1622181900000|2021-05-28 06:05:00|29197|29192|29164|29159|29203|29198|29164|29159|975
1622182200000|2021-05-28 06:10:00|29162.5|29157.5|29153|29148|29178|29173|29138|29133|1859
1622182500000|2021-05-28 06:15:00|29151|29146|29124.5|29119.5|29163|29158|29104|29099|2010
1622182800000|2021-05-28 06:20:00|29124|29119|29093|29088|29129|29124|29081.5|29076.5|1623
1622183100000|2021-05-28 06:25:00|29092.5|29087.5|29107|29102|29120.5|29115.5|29090|29085|884
1622183400000|2021-05-28 06:30:00|29107.5|29102.5|29129|29124|29134|29129|29089|29084|1112
1622183700000|2021-05-28 06:35:00|29129.5|29124.5|29142|29137|29146.5|29141.5|29116.5|29111.5|1443
1622184000000|2021-05-28 06:40:00|29142.5|29137.5|29144.5|29139.5|29160.5|29155.5|29137.5|29132.5|1071
1622184300000|2021-05-28 06:45:00|29143.5|29138.5|29158|29153|29165.5|29160.5|29143|29138|1001
1622184600000|2021-05-28 06:50:00|29156|29151|29173|29168|29179.5|29174.5|29156|29151|689
1622184900000|2021-05-28 06:55:00|29172.5|29167.5|29177|29172|29186.5|29181.5|29166.5|29161.5|788
1622185200000|2021-05-28 07:00:00|29179|29174|29182|29177|29186|29181|29167|29162|840
1622185500000|2021-05-28 07:05:00|29182.5|29177.5|29180|29175|29185.5|29180.5|29170.5|29165.5|616
1622185800000|2021-05-28 07:10:00|29180.5|29175.5|29188|29183|29195.5|29190.5|29173|29168|727
1622186100000|2021-05-28 07:15:00|29187.5|29182.5|29188.5|29183.5|29203.5|29198.5|29181.5|29176.5|717
1622186400000|2021-05-28 07:20:00|29189|29184|29172|29167|29189|29184|29171.5|29166.5|588
1622186700000|2021-05-28 07:25:00|29171.5|29166.5|29152.5|29147.5|29175.5|29170.5|29147.5|29142.5|833
1622187000000|2021-05-28 07:30:00|29152|29147|29150.5|29145.5|29155|29150|29142.5|29137.5|527
1622187300000|2021-05-28 07:35:00|29150|29145|29137|29132|29150.5|29145.5|29132.5|29127.5|601
1622187600000|2021-05-28 07:40:00|29136.5|29131.5|29129.5|29124.5|29140|29135|29123.5|29118.5|677
1622187900000|2021-05-28 07:45:00|29133|29128|29114|29109|29135|29130|29110.5|29105.5|729
1622188200000|2021-05-28 07:50:00|29114.5|29109.5|29128|29123|29129.5|29124.5|29111.5|29106.5|655
1622188500000|2021-05-28 07:55:00|29127.5|29122.5|29137.5|29132.5|29144.5|29139.5|29123|29118|1201
1622188800000|2021-05-28 08:00:00|29137|29132|29155|29150|29158.5|29153.5|29135.5|29130.5|987
1622189100000|2021-05-28 08:05:00|29155.5|29150.5|29168|29163|29170.5|29165.5|29152|29147|1847
1622189400000|2021-05-28 08:10:00|29167.5|29162.5|29126|29121|29169.5|29164.5|29122|29117|1259
1622189700000|2021-05-28 08:15:00|29126.5|29121.5|29143.5|29138.5|29147|29142|29126.5|29121.5|634
1622190000000|2021-05-28 08:20:00|29143|29138|29127|29122|29143|29138|29127|29122|336
1622190300000|2021-05-28 08:25:00|29126|29121|29120|29115|29128|29123|29098.5|29093.5|943
1622190600000|2021-05-28 08:30:00|29132.5|29102.5|29140|29110|29140|29110|29128.6|29098.6|0
1622190900000|2021-05-28 08:35:00|29143.6|29113.6|29145.9|29115.9|29148.8|29118.8|29140|29110|0
1622191200000|2021-05-28 08:40:00|29145.6|29115.6|29141.3|29111.3|29145.6|29115.6|29135.9|29105.9|0
1622191500000|2021-05-28 08:45:00|29141|29111|29145.5|29115.5|29145.5|29115.5|29140.7|29110.7|0
1622191800000|2021-05-28 08:50:00|29145.1|29115.1|29149.1|29119.1|29149.7|29119.7|29140.7|29110.7|0
1622192100000|2021-05-28 08:55:00|29149.4|29119.4|29151|29121|29154.6|29124.6|29144.4|29114.4|0
1622192400000|2021-05-28 09:00:00|29150.7|29120.7|29147.5|29117.5|29154.6|29124.6|29146.3|29116.3|0
1622192700000|2021-05-28 09:05:00|29146.9|29116.9|29140.3|29110.3|29146.9|29116.9|29131.9|29101.9|0
1622193000000|2021-05-28 09:10:00|29136.7|29106.7|29148.5|29118.5|29148.5|29118.5|29136.1|29106.1|0
1622193300000|2021-05-28 09:15:00|29122|29114|29175|29167|29177|29169|29122|29114|423
1622193600000|2021-05-28 09:20:00|29175.5|29167.5|29170|29162|29179|29171|29164.5|29156.5|86
1622193900000|2021-05-28 09:25:00|29169.5|29161.5|29161|29153|29174|29166|29158.5|29150.5|68
1622194200000|2021-05-28 09:30:00|29160.5|29152.5|29162|29154|29165.5|29157.5|29155|29147|75
1622194500000|2021-05-28 09:35:00|29161.5|29153.5|29164.5|29156.5|29165.5|29157.5|29156.5|29148.5|61
1622194800000|2021-05-28 09:40:00|29165|29157|29169.5|29161.5|29170|29162|29161|29153|72
1622195100000|2021-05-28 09:45:00|29170|29162|29162|29154|29175.5|29167.5|29160|29152|79
1622195400000|2021-05-28 09:50:00|29161.5|29153.5|29167|29159|29167|29159|29149|29141|101
1622195700000|2021-05-28 09:55:00|29165|29157|29172|29164|29175|29167|29164|29156|58
1622196000000|2021-05-28 10:00:00|29171.5|29163.5|29168.5|29160.5|29175|29167|29167.5|29159.5|59
1622196300000|2021-05-28 10:05:00|29169|29161|29159|29151|29170.5|29162.5|29159|29151|62
1622196600000|2021-05-28 10:10:00|29159.5|29151.5|29170|29162|29170.5|29162.5|29157|29149|64
1622196900000|2021-05-28 10:15:00|29169.5|29161.5|29165.5|29157.5|29174.5|29166.5|29163|29155|209
1622197200000|2021-05-28 10:20:00|29166.5|29158.5|29171.5|29163.5|29177|29169|29159.5|29151.5|292
1622197500000|2021-05-28 10:25:00|29172|29164|29174|29166|29179.5|29171.5|29171|29163|165
1622197800000|2021-05-28 10:30:00|29173.5|29165.5|29173|29165|29176.5|29168.5|29168|29160|35
1622198100000|2021-05-28 10:35:00|29173.5|29165.5|29177|29169|29177.5|29169.5|29169.5|29161.5|27
1622198400000|2021-05-28 10:40:00|29176.5|29168.5|29170|29162|29177.5|29169.5|29168|29160|31
1622198700000|2021-05-28 10:45:00|29170.5|29162.5|29163|29155|29171|29163|29161.5|29153.5|38
1622199000000|2021-05-28 10:50:00|29162.5|29154.5|29179.5|29171.5|29179.5|29171.5|29160.5|29152.5|104
1622199300000|2021-05-28 10:55:00|29180|29172|29185.5|29177.5|29188|29180|29177|29169|130
1622199600000|2021-05-28 11:00:00|29185|29177|29180.5|29172.5|29185|29177|29178|29170|34
1622199900000|2021-05-28 11:05:00|29180|29172|29169.5|29161.5|29180.5|29172.5|29168|29160|49
1622200200000|2021-05-28 11:10:00|29169|29161|29167.5|29159.5|29170|29162|29165.5|29157.5|26
1622200500000|2021-05-28 11:15:00|29167|29159|29166|29158|29168.5|29160.5|29163.5|29155.5|36
1622200800000|2021-05-28 11:20:00|29165|29157|29157.5|29149.5|29165|29157|29155|29147|89
1622201100000|2021-05-28 11:25:00|29158|29150|29160|29152|29164|29156|29156.5|29148.5|36
1622201400000|2021-05-28 11:30:00|29159.5|29151.5|29154.5|29146.5|29160|29152|29152|29144|40
1622201700000|2021-05-28 11:35:00|29154|29146|29145.5|29137.5|29155|29147|29145|29137|73
1622202000000|2021-05-28 11:40:00|29145|29137|29150.5|29142.5|29152.5|29144.5|29145|29137|63
1622202300000|2021-05-28 11:45:00|29150|29142|29138.5|29130.5|29151|29143|29136.5|29128.5|97
1622202600000|2021-05-28 11:50:00|29138|29130|29125|29117|29139.5|29131.5|29119|29111|194
1622202900000|2021-05-28 11:55:00|29125.5|29117.5|29123|29115|29129|29121|29119|29111|79
1622203200000|2021-05-28 12:00:00|29122.5|29114.5|29108|29100|29123.5|29115.5|29103|29095|216
1622203500000|2021-05-28 12:05:00|29108.5|29100.5|29087.5|29079.5|29109|29101|29086.5|29078.5|234
1622203800000|2021-05-28 12:10:00|29087|29079|29077|29069|29089|29081|29072|29064|238
1622204100000|2021-05-28 12:15:00|29076|29068|29085.5|29077.5|29091.5|29083.5|29072.5|29064.5|103
1622204400000|2021-05-28 12:20:00|29085|29077|29092|29084|29097|29089|29085|29077|111
1622204700000|2021-05-28 12:25:00|29091.5|29083.5|29106|29098|29106.5|29098.5|29079|29071|140
1622205000000|2021-05-28 12:30:00|29106.5|29098.5|29100|29092|29121|29113|29096.5|29088.5|170
1622205300000|2021-05-28 12:35:00|29097.5|29089.5|29097|29089|29099.5|29091.5|29077.5|29069.5|112
1622205600000|2021-05-28 12:40:00|29096.5|29088.5|29102|29094|29107.5|29099.5|29094.5|29086.5|66
1622205900000|2021-05-28 12:45:00|29101.5|29093.5|29095|29087|29106|29098|29085.5|29077.5|201
1622206200000|2021-05-28 12:50:00|29096|29088|29090.5|29082.5|29101|29093|29085|29077|85
1622206500000|2021-05-28 12:55:00|29090|29082|29083|29075|29091|29083|29075.5|29067.5|133
1622206800000|2021-05-28 13:00:00|29084|29076|29099.5|29091.5|29100.5|29092.5|29079.5|29071.5|83
1622207100000|2021-05-28 13:05:00|29100|29092|29093|29085|29105.5|29097.5|29091.5|29083.5|83
1622207400000|2021-05-28 13:10:00|29091|29083|29089.5|29081.5|29098.5|29090.5|29086.5|29078.5|60
1622207700000|2021-05-28 13:15:00|29089|29081|29107|29099|29107|29099|29088.5|29080.5|97
1622208000000|2021-05-28 13:20:00|29106|29098|29105.5|29097.5|29113.5|29105.5|29102|29094|68
1622208300000|2021-05-28 13:25:00|29106|29098|29105.5|29097.5|29111.5|29103.5|29101.5|29093.5|40
1622208600000|2021-05-28 13:30:00|29105|29097|29156.5|29148.5|29165|29157|29101|29093|600
1622208900000|2021-05-28 13:35:00|29156|29148|29161.5|29153.5|29169.5|29161.5|29146|29138|304
1622209200000|2021-05-28 13:40:00|29162|29154|29157|29149|29176|29168|29153|29145|309
1622209500000|2021-05-28 13:45:00|29157.5|29149.5|29170.5|29162.5|29175.5|29167.5|29154|29146|166
1622209800000|2021-05-28 13:50:00|29170|29162|29186.5|29178.5|29197|29189|29167.5|29159.5|328
1622210100000|2021-05-28 13:55:00|29187.5|29179.5|29191|29183|29202|29194|29185|29177|258
1622210400000|2021-05-28 14:00:00|29191.5|29183.5|29196.5|29188.5|29201|29193|29184.5|29176.5|386
1622210700000|2021-05-28 14:05:00|29197|29189|29191|29183|29210.5|29202.5|29190|29182|268
1622211000000|2021-05-28 14:10:00|29190.5|29182.5|29174.5|29166.5|29198|29190|29174.5|29166.5|226
1622211300000|2021-05-28 14:15:00|29175.5|29167.5|29154.5|29146.5|29180.5|29172.5|29149.5|29141.5|189
1622211600000|2021-05-28 14:20:00|29155|29147|29154|29146|29165.5|29157.5|29152|29144|160
1622211900000|2021-05-28 14:25:00|29154.5|29146.5|29135|29127|29156|29148|29128|29120|184
1622212200000|2021-05-28 14:30:00|29135.5|29127.5|29178|29170|29179.5|29171.5|29135.5|29127.5|178
1622212500000|2021-05-28 14:35:00|29177.5|29169.5|29163|29155|29179|29171|29161.5|29153.5|123
1622212800000|2021-05-28 14:40:00|29163.5|29155.5|29181.5|29173.5|29184.5|29176.5|29160.5|29152.5|176
1622213100000|2021-05-28 14:45:00|29183|29175|29168|29160|29183|29175|29168|29160|282
1622213400000|2021-05-28 14:50:00|29168.5|29160.5|29171|29163|29179|29171|29163.5|29155.5|51
1622213700000|2021-05-28 14:55:00|29171.5|29163.5|29174|29166|29179.5|29171.5|29169.5|29161.5|59
1622214000000|2021-05-28 15:00:00|29174.5|29166.5|29169.5|29161.5|29180|29172|29164.5|29156.5|84
1622214300000|2021-05-28 15:05:00|29170|29162|29179.5|29171.5|29180|29172|29164|29156|93
1622214600000|2021-05-28 15:10:00|29180|29172|29174|29166|29181.5|29173.5|29169.5|29161.5|61
1622214900000|2021-05-28 15:15:00|29174.5|29166.5|29193.5|29185.5|29196|29188|29171|29163|137
1622215200000|2021-05-28 15:20:00|29194|29186|29195|29187|29197.5|29189.5|29189.5|29181.5|84
1622215500000|2021-05-28 15:25:00|29194.5|29186.5|29192.5|29184.5|29197.5|29189.5|29188|29180|62
1622215800000|2021-05-28 15:30:00|29193.5|29185.5|29198.5|29190.5|29201.5|29193.5|29190.5|29182.5|63
1622216100000|2021-05-28 15:35:00|29198|29190|29200.5|29192.5|29204|29196|29194.5|29186.5|73
1622216400000|2021-05-28 15:40:00|29200|29192|29198|29190|29204.5|29196.5|29198|29190|34
1622216700000|2021-05-28 15:45:00|29197.5|29189.5|29196|29188|29202.5|29194.5|29194|29186|80
1622217000000|2021-05-28 15:50:00|29196.5|29188.5|29195.5|29187.5|29199.5|29191.5|29192|29184|61
1622217300000|2021-05-28 15:55:00|29196|29188|29197.5|29189.5|29203.5|29195.5|29192.5|29184.5|37
1622217600000|2021-05-28 16:00:00|29198|29190|29193.5|29185.5|29202.5|29194.5|29193|29185|66
1622217900000|2021-05-28 16:05:00|29193|29185|29199.5|29191.5|29200|29192|29192|29184|57
1622218200000|2021-05-28 16:10:00|29200|29192|29198|29190|29203.5|29195.5|29197.5|29189.5|50
1622218500000|2021-05-28 16:15:00|29197.5|29189.5|29202|29194|29208.5|29200.5|29196|29188|38
1622218800000|2021-05-28 16:20:00|29202.5|29194.5|29197|29189|29202.5|29194.5|29195|29187|13
1622219100000|2021-05-28 16:25:00|29196.5|29188.5|29200.5|29192.5|29202.5|29194.5|29192.5|29184.5|66
1622219400000|2021-05-28 16:30:00|29201|29193|29200.5|29192.5|29204|29196|29196.5|29188.5|34
1622219700000|2021-05-28 16:35:00|29200|29192|29208|29200|29208.5|29200.5|29195|29187|36
1622220000000|2021-05-28 16:40:00|29207.5|29199.5|29207.5|29199.5|29208.5|29200.5|29203.5|29195.5|26
1622220300000|2021-05-28 16:45:00|29208|29200|29196.5|29188.5|29211.5|29203.5|29194.5|29186.5|76
1622220600000|2021-05-28 16:50:00|29197.5|29189.5|29200.5|29192.5|29204|29196|29194.5|29186.5|49
1622220900000|2021-05-28 16:55:00|29200|29192|29200.5|29192.5|29209.5|29201.5|29195|29187|91
1622221200000|2021-05-28 17:00:00|29201|29193|29208|29200|29209|29201|29201|29193|42
1622221500000|2021-05-28 17:05:00|29209|29201|29201.5|29193.5|29209.5|29201.5|29198.5|29190.5|22
1622221800000|2021-05-28 17:10:00|29201|29193|29192|29184|29201|29193|29191|29183|37
1622222100000|2021-05-28 17:15:00|29192.5|29184.5|29205.5|29197.5|29206|29198|29191.5|29183.5|53
1622222400000|2021-05-28 17:20:00|29205|29197|29201.5|29193.5|29205|29197|29192|29184|51
1622222700000|2021-05-28 17:25:00|29201|29193|29194|29186|29202.5|29194.5|29193|29185|18
1622223000000|2021-05-28 17:30:00|29194.5|29186.5|29197.5|29189.5|29203|29195|29191.5|29183.5|178
1622223300000|2021-05-28 17:35:00|29197|29189|29193.5|29185.5|29202.5|29194.5|29192|29184|39
1622223600000|2021-05-28 17:40:00|29194|29186|29196.5|29188.5|29199|29191|29189.5|29181.5|22
1622223900000|2021-05-28 17:45:00|29197|29189|29201|29193|29202.5|29194.5|29192|29184|49
1622224200000|2021-05-28 17:50:00|29201.5|29193.5|29202|29194|29202|29194|29195|29187|35
1622224500000|2021-05-28 17:55:00|29201.5|29193.5|29202.5|29194.5|29205.5|29197.5|29199|29191|24
1622224800000|2021-05-28 18:00:00|29203|29195|29205.5|29197.5|29206.5|29198.5|29199.5|29191.5|69
1622225100000|2021-05-28 18:05:00|29205|29197|29201.5|29193.5|29207|29199|29199|29191|59
1622225400000|2021-05-28 18:10:00|29202|29194|29198.5|29190.5|29202.5|29194.5|29197|29189|20
1622225700000|2021-05-28 18:15:00|29198|29190|29200|29192|29202.5|29194.5|29195.5|29187.5|23
1622226000000|2021-05-28 18:20:00|29199.5|29191.5|29196.5|29188.5|29199.5|29191.5|29193.5|29185.5|40
1622226300000|2021-05-28 18:25:00|29197|29189|29199|29191|29200|29192|29194|29186|45
1622226600000|2021-05-28 18:30:00|29198.5|29190.5|29191.5|29183.5|29199.5|29191.5|29190.5|29182.5|62
1622226900000|2021-05-28 18:35:00|29191|29183|29190|29182|29191|29183|29185.5|29177.5|46
1622227200000|2021-05-28 18:40:00|29189.5|29181.5|29190.5|29182.5|29197.5|29189.5|29189|29181|106
1622227500000|2021-05-28 18:45:00|29190|29182|29194.5|29186.5|29194.5|29186.5|29189.5|29181.5|59
1622227800000|2021-05-28 18:50:00|29195|29187|29200|29192|29200|29192|29195|29187|37
1622228100000|2021-05-28 18:55:00|29201|29193|29207.6|29177.6|29207.7|29193|29193.5|29177.6|73
1622228400000|2021-05-28 19:00:00|29207.7|29177.7|29205|29175|29213.2|29183.2|29202.1|29172.1|0
1622228700000|2021-05-28 19:05:00|29204.8|29174.8|29204.5|29174.5|29205|29175|29202.4|29172.4|0
1622229000000|2021-05-28 19:10:00|29203.1|29173.1|29198.7|29168.7|29203.1|29173.1|29188.6|29158.6|0
1622229300000|2021-05-28 19:15:00|29200.2|29170.2|29201|29171|29205.7|29175.7|29198|29168|0
1622229600000|2021-05-28 19:20:00|29201.2|29171.2|29193.7|29163.7|29201.5|29171.5|29191.3|29161.3|0
1622229900000|2021-05-28 19:25:00|29193.4|29163.4|29191.3|29161.3|29198.4|29168.4|29191|29161|0
1622230200000|2021-05-28 19:30:00|29191.2|29161.2|29190.6|29160.6|29197.4|29167.4|29189.8|29159.8|0
1622230500000|2021-05-28 19:35:00|29190.8|29160.8|29204.8|29174.8|29207.8|29177.8|29190.8|29160.8|0
1622230800000|2021-05-28 19:40:00|29204.6|29174.6|29192|29162|29204.6|29174.6|29190.1|29160.1|0
1622231100000|2021-05-28 19:45:00|29192.1|29162.1|29196.8|29166.8|29198.2|29168.2|29192.1|29162.1|0
1622231400000|2021-05-28 19:50:00|29196.7|29166.7|29174.3|29144.3|29198.4|29168.4|29169.9|29139.9|0
1622231700000|2021-05-28 19:55:00|29174.5|29144.5|29183.1|29153.1|29186.6|29156.6|29136.1|29106.1|0
1622232000000|2021-05-28 20:00:00|29181.9|29151.9|29181.6|29151.6|29197.6|29167.6|29181.6|29151.6|0
1622232300000|2021-05-28 20:05:00|29182.8|29152.8|29184|29154|29186.4|29156.4|29181.6|29151.6|0
1622232600000|2021-05-28 20:10:00|29185.2|29155.2|29184|29154|29185.8|29155.8|29181.6|29151.6|0
1622232900000|2021-05-28 20:15:00|29182.8|29152.8|29183.7|29153.7|29185.4|29155.4|29182.8|29152.8|0
1622233200000|2021-05-28 20:20:00|29183.3|29153.3|29184.9|29154.9|29186.5|29156.5|29183.3|29153.3|0
1622233500000|2021-05-28 20:25:00|29184.7|29154.7|29185.2|29155.2|29186.5|29156.5|29184.7|29154.7|0
1622233800000|2021-05-28 20:30:00|29185.8|29155.8|29183.5|29153.5|29185.8|29155.8|29179.8|29149.8|0
1622234100000|2021-05-28 20:35:00|29184.7|29154.7|29178.7|29148.7|29185.8|29155.8|29176.3|29146.3|0
1622234400000|2021-05-28 20:40:00|29177.5|29147.5|29173.5|29143.5|29179.9|29149.9|29172.3|29142.3|0
1622234700000|2021-05-28 20:45:00|29174.7|29144.7|29178.4|29148.4|29179.6|29149.6|29173.5|29143.5|0
1622235000000|2021-05-28 20:50:00|29179.6|29149.6|29174.9|29144.9|29179.6|29149.6|29173.5|29143.5|0
1622235300000|2021-05-28 20:55:00|29177.4|29147.4|29174.2|29144.2|29178.6|29148.6|29173.7|29143.7|0
1622412000000|2021-05-30 22:00:00|29187.3|29157.3|29192.6|29162.6|29195|29165|29187.3|29157.3|0
1622412300000|2021-05-30 22:05:00|29191.4|29161.4|29198.4|29168.4|29198.4|29168.4|29191.4|29161.4|0
1622412600000|2021-05-30 22:10:00|29199.6|29169.6|29196|29166|29203.2|29173.2|29194.7|29164.7|0
1622412900000|2021-05-30 22:15:00|29197.2|29167.2|29200.7|29170.7|29200.7|29170.7|29193.4|29163.4|0
1622413200000|2021-05-30 22:20:00|29201.2|29171.2|29203.3|29173.3|29203.3|29173.3|29200.7|29170.7|0
1622413500000|2021-05-30 22:25:00|29204.6|29174.6|29206.4|29176.4|29206.4|29176.4|29199.8|29169.8|0
1622413800000|2021-05-30 22:30:00|29203.7|29173.7|29202.5|29172.5|29204.9|29174.9|29201.3|29171.3|0
1622414100000|2021-05-30 22:35:00|29203.1|29173.1|29204.6|29174.6|29204.6|29174.6|29202.5|29172.5|0
1622414400000|2021-05-30 22:40:00|29203.4|29173.4|29204.6|29174.6|29207|29177|29203.4|29173.4|0
1622414700000|2021-05-30 22:45:00|29205.8|29175.8|29209.4|29179.4|29213.7|29183.7|29205.8|29175.8|0
1622415000000|2021-05-30 22:50:00|29208.9|29178.9|29208.9|29178.9|29211.3|29181.3|29208.9|29178.9|0
1622415300000|2021-05-30 22:55:00|29210.1|29180.1|29210.1|29180.1|29211.3|29181.3|29208.9|29178.9|0
1622415600000|2021-05-30 23:00:00|29211.3|29181.3|29212.4|29182.4|29213.7|29183.7|29210.1|29180.1|0
1622415900000|2021-05-30 23:05:00|29211.8|29181.8|29211.2|29181.2|29213.9|29183.9|29210.3|29180.3|0
1622416200000|2021-05-30 23:10:00|29211.8|29181.8|29210|29180|29212.4|29182.4|29208.8|29178.8|0
1622416500000|2021-05-30 23:15:00|29211.2|29181.2|29213.8|29183.8|29216.2|29186.2|29210|29180|0
1622416800000|2021-05-30 23:20:00|29215|29185|29215.2|29185.2|29217.4|29187.4|29212.6|29182.6|0
1622417100000|2021-05-30 23:25:00|29214.6|29184.6|29215.2|29185.2|29217.6|29187.6|29214|29184|0
1622417400000|2021-05-30 23:30:00|29215.8|29185.8|29214|29184|29216.4|29186.4|29212.8|29182.8|0
1622417700000|2021-05-30 23:35:00|29215.2|29185.2|29212.8|29182.8|29215.2|29185.2|29212.8|29182.8|0
1622418000000|2021-05-30 23:40:00|29212.2|29182.2|29200.6|29170.6|29212.2|29182.2|29199.4|29169.4|0
1622418300000|2021-05-30 23:45:00|29199.4|29169.4|29199.3|29169.3|29203.8|29173.8|29195.8|29165.8|0
1622418600000|2021-05-30 23:50:00|29198.7|29168.7|29204.4|29174.4|29205.6|29175.6|29195|29165|0
1622418900000|2021-05-30 23:55:00|29205|29175|29204.1|29174.1|29207.7|29177.7|29203.5|29173.5|0
1622419200000|2021-05-31 00:00:00|29203.5|29173.5|29207.1|29177.1|29208.3|29178.3|29195|29165|0
1622419500000|2021-05-31 00:05:00|29206.5|29176.5|29211.3|29181.3|29216.2|29186.2|29205.9|29175.9|0
1622419800000|2021-05-31 00:10:00|29210.8|29180.8|29207.1|29177.1|29211.3|29181.3|29205.9|29175.9|0
1622420100000|2021-05-31 00:15:00|29207.7|29177.7|29194.4|29164.4|29217.9|29187.9|29194.4|29164.4|0
1622420400000|2021-05-31 00:20:00|29194.7|29164.7|29193.5|29163.5|29198.9|29168.9|29191.7|29161.7|0
1622420700000|2021-05-31 00:25:00|29193.8|29163.8|29197.7|29167.7|29199.5|29169.5|29193.5|29163.5|0
1622421000000|2021-05-31 00:30:00|29199.5|29169.5|29201|29171|29206.1|29176.1|29199.5|29169.5|0
1622421300000|2021-05-31 00:35:00|29204.6|29174.6|29200|29170|29205.4|29175.4|29194.7|29164.7|0
1622421600000|2021-05-31 00:40:00|29200.3|29170.3|29200|29170|29200.6|29170.6|29195.2|29165.2|0
1622421900000|2021-05-31 00:45:00|29199.7|29169.7|29199.4|29169.4|29200|29170|29194.6|29164.6|0
1622422200000|2021-05-31 00:50:00|29197.6|29167.6|29197.6|29167.6|29200.6|29170.6|29195.2|29165.2|0
1622422500000|2021-05-31 00:55:00|29199.4|29169.4|29201.2|29171.2|29201.8|29171.8|29194.6|29164.6|0
1622422800000|2021-05-31 01:00:00|29201.8|29171.8|29201.2|29171.2|29207.2|29177.2|29196.4|29166.4|0
1622423100000|2021-05-31 01:05:00|29201.5|29171.5|29230|29200|29230|29200|29195.8|29165.8|0
1622423400000|2021-05-31 01:10:00|29229.7|29199.7|29266.4|29236.4|29270|29240|29219.6|29189.6|0
1622423700000|2021-05-31 01:15:00|29270|29240|29178|29173|29292.5|29287.5|29146|29141|2935
1622424000000|2021-05-31 01:20:00|29177.5|29172.5|29131.5|29126.5|29181.5|29176.5|29124|29119|1492
1622424300000|2021-05-31 01:25:00|29132|29127|29129|29124|29148.5|29143.5|29110.5|29105.5|1113
1622424600000|2021-05-31 01:30:00|29128.5|29123.5|29013.5|29008.5|29132.5|29127.5|29011|29006|5054
1622424900000|2021-05-31 01:35:00|29015|29010|28998|28993|29042|29037|28982|28977|3264
1622425200000|2021-05-31 01:40:00|28997|28992|29020|29015|29038|29033|28977|28972|2809
1622425500000|2021-05-31 01:45:00|29019.5|29014.5|29034.5|29029.5|29043|29038|28979|28974|2661
1622425800000|2021-05-31 01:50:00|29034|29029|29083|29078|29090|29085|29032|29027|2754
1622426100000|2021-05-31 01:55:00|29082.5|29077.5|29081|29076|29102.5|29097.5|29052|29047|2044
1622426400000|2021-05-31 02:00:00|29083|29078|29053.5|29048.5|29086|29081|29044|29039|1456
1622426700000|2021-05-31 02:05:00|29056|29051|29122|29117|29124|29119|29043.5|29038.5|1963
1622427000000|2021-05-31 02:10:00|29121.5|29116.5|29092.5|29087.5|29126.5|29121.5|29087.5|29082.5|1530
1622427300000|2021-05-31 02:15:00|29093|29088|29085.5|29080.5|29109.5|29104.5|29073.5|29068.5|1319
1622427600000|2021-05-31 02:20:00|29086|29081|29080|29075|29112.5|29107.5|29076.5|29071.5|1479
1622427900000|2021-05-31 02:25:00|29079.5|29074.5|29097.5|29092.5|29102.5|29097.5|29052.5|29047.5|1744
1622428200000|2021-05-31 02:30:00|29097|29092|29073|29068|29105|29100|29066|29061|873
1622428500000|2021-05-31 02:35:00|29072.5|29067.5|29047.5|29042.5|29079|29074|29044.5|29039.5|1065
1622428800000|2021-05-31 02:40:00|29047|29042|29055|29050|29077.5|29072.5|29036|29031|1437
1622429100000|2021-05-31 02:45:00|29054.5|29049.5|29060|29055|29073.5|29068.5|29042|29037|976
1622429400000|2021-05-31 02:50:00|29061.5|29056.5|29040|29035|29065|29060|29031|29026|881
1622429700000|2021-05-31 02:55:00|29039.5|29034.5|29045|29040|29046.5|29041.5|29015|29010|1457
1622430000000|2021-05-31 03:00:00|29045.5|29040.5|29029|29024|29058.5|29053.5|29028|29023|789
1622430300000|2021-05-31 03:05:00|29027|29022|29052|29047|29056.5|29051.5|29027|29022|514
1622430600000|2021-05-31 03:10:00|29051.5|29046.5|29056.5|29051.5|29072|29067|29049|29044|768
1622430900000|2021-05-31 03:15:00|29057|29052|29039|29034|29063.5|29058.5|29031.5|29026.5|665
1622431200000|2021-05-31 03:20:00|29039.5|29034.5|29022|29017|29048.5|29043.5|29011|29006|1178
1622431500000|2021-05-31 03:25:00|29022.5|29017.5|28978|28973|29026.5|29021.5|28957|28952|2781
1622431800000|2021-05-31 03:30:00|28976.5|28971.5|28977|28972|28981|28976|28964|28959|818
1622432100000|2021-05-31 03:35:00|28976.5|28971.5|28984|28979|28987|28982|28949|28944|1079
1622432400000|2021-05-31 03:40:00|28983.5|28978.5|28995|28990|28995.5|28990.5|28977.5|28972.5|556
1622432700000|2021-05-31 03:45:00|28994|28989|28994|28989|29000|28995|28988|28983|484
1622433000000|2021-05-31 03:50:00|28993.5|28988.5|29002.5|28997.5|29004|28999|28992|28987|367
1622433300000|2021-05-31 03:55:00|29002|28997|29016.5|29011.5|29021|29016|28998.5|28993.5|540
1622433600000|2021-05-31 04:00:00|29023|28993|29021.6|28991.6|29023.7|28993.7|29018|28988|2
1622433900000|2021-05-31 04:05:00|29021.8|28991.8|29018.6|28988.6|29022.8|28992.8|29018.6|28988.6|0
1622434200000|2021-05-31 04:10:00|29018|28988|29017.7|28987.7|29018.6|28988.6|29017.7|28987.7|0
1622434500000|2021-05-31 04:15:00|29018|28988|29018.3|28988.3|29018.9|28988.9|29017.7|28987.7|0
1622434800000|2021-05-31 04:20:00|29018|28988|29018.9|28988.9|29018.9|28988.9|29014|28984|0
1622435100000|2021-05-31 04:25:00|29018.3|28988.3|29018.6|28988.6|29019.2|28989.2|29015|28985|0
1622435400000|2021-05-31 04:30:00|29018.9|28988.9|29018|28988|29019.2|28989.2|29018|28988|0
1622435700000|2021-05-31 04:35:00|29018.3|28988.3|29017.7|28987.7|29018.9|28988.9|29014.2|28984.2|0
1622436000000|2021-05-31 04:40:00|29014.2|28984.2|29016.6|28986.6|29017.2|28987.2|29012.5|28982.5|0
1622436300000|2021-05-31 04:45:00|29014.8|28984.8|29012.1|28982.1|29014.8|28984.8|29011.5|28981.5|0
1622436600000|2021-05-31 04:50:00|29011.8|28981.8|29012.1|28982.1|29012.1|28982.1|29011.5|28981.5|0
1622436900000|2021-05-31 04:55:00|29011.8|28981.8|29003.8|28973.8|29011.8|28981.8|29003.5|28973.5|0
1622437200000|2021-05-31 05:00:00|29008|28978|29002|28997|29023|29018|28999.5|28978|961
1622437500000|2021-05-31 05:05:00|29001.5|28996.5|29017|29012|29031|29026|29001.5|28996.5|636
1622437800000|2021-05-31 05:10:00|29018|29013|28988|28983|29021|29016|28984|28979|710
1622438100000|2021-05-31 05:15:00|28987.5|28982.5|28983|28978|28996|28991|28976.5|28971.5|753
1622438400000|2021-05-31 05:20:00|28982.5|28977.5|28972|28967|28984.5|28979.5|28957.5|28952.5|838
1622438700000|2021-05-31 05:25:00|28972.5|28967.5|28980|28975|28988.5|28983.5|28968.5|28963.5|566
1622439000000|2021-05-31 05:30:00|28977|28972|28983|28978|28988.5|28983.5|28974|28969|472
1622439300000|2021-05-31 05:35:00|28980|28975|28971.5|28966.5|28981.5|28976.5|28958|28953|627
1622439600000|2021-05-31 05:40:00|28972|28967|28958|28953|28972|28967|28952.5|28947.5|792
1622439900000|2021-05-31 05:45:00|28957.5|28952.5|28960.5|28955.5|28980.5|28975.5|28953|28948|631
1622440200000|2021-05-31 05:50:00|28960|28955|28960.5|28955.5|28963.5|28958.5|28931|28926|1527
1622440500000|2021-05-31 05:55:00|28961|28956|28974.5|28969.5|28974.5|28969.5|28955.5|28950.5|595
1622440800000|2021-05-31 06:00:00|28974|28969|28978.5|28973.5|28979|28974|28964.5|28959.5|720
1622441100000|2021-05-31 06:05:00|28977.5|28972.5|28976|28971|28988|28983|28974|28969|609
1622441400000|2021-05-31 06:10:00|28975.5|28970.5|28982|28977|28985|28980|28967|28962|578
1622441700000|2021-05-31 06:15:00|28981.5|28976.5|28986|28981|28989.5|28984.5|28979|28974|490
1622442000000|2021-05-31 06:20:00|28985.5|28980.5|28977|28972|28988.5|28983.5|28971.5|28966.5|291
1622442300000|2021-05-31 06:25:00|28977.5|28972.5|28968.5|28963.5|28977.5|28972.5|28961.5|28956.5|459
1622442600000|2021-05-31 06:30:00|28967|28962|28980|28975|28983.5|28978.5|28967|28962|535
1622442900000|2021-05-31 06:35:00|28979.5|28974.5|28970.5|28965.5|28986.5|28981.5|28966|28961|637
1622443200000|2021-05-31 06:40:00|28969.5|28964.5|28974|28969|28981|28976|28966.5|28961.5|327
1622443500000|2021-05-31 06:45:00|28973.5|28968.5|29010|29005|29013.5|29008.5|28971.5|28966.5|941
1622443800000|2021-05-31 06:50:00|29009.5|29004.5|29035|29030|29044.5|29039.5|29009.5|29004.5|1363
1622444100000|2021-05-31 06:55:00|29035.5|29030.5|29045|29040|29055|29050|29035|29030|754
1622444400000|2021-05-31 07:00:00|29044|29039|29079|29074|29082.5|29077.5|29042.5|29037.5|1333
1622444700000|2021-05-31 07:05:00|29078.5|29073.5|29081.5|29076.5|29088.5|29083.5|29075|29070|1007
1622445000000|2021-05-31 07:10:00|29080|29075|29069|29064|29083.5|29078.5|29066.5|29061.5|601
1622445300000|2021-05-31 07:15:00|29068.5|29063.5|29102|29097|29103|29098|29067.5|29062.5|827
1622445600000|2021-05-31 07:20:00|29102.5|29097.5|29101.5|29096.5|29105.5|29100.5|29091|29086|800
1622445900000|2021-05-31 07:25:00|29100.5|29095.5|29087|29082|29104.5|29099.5|29087|29082|696
1622446200000|2021-05-31 07:30:00|29086.5|29081.5|29130|29125|29133|29128|29085|29080|1534
1622446500000|2021-05-31 07:35:00|29128.5|29123.5|29137|29132|29146|29141|29121.5|29116.5|2037
1622446800000|2021-05-31 07:40:00|29138.5|29133.5|29114|29109|29140|29135|29109|29104|886
1622447100000|2021-05-31 07:45:00|29114.5|29109.5|29102.5|29097.5|29122.5|29117.5|29098.5|29093.5|991
1622447400000|2021-05-31 07:50:00|29103.5|29098.5|29131.5|29126.5|29133.5|29128.5|29101|29096|862
1622447700000|2021-05-31 07:55:00|29132.5|29127.5|29158|29153|29165|29160|29129|29124|1932
1622448000000|2021-05-31 08:00:00|29154.8|29149.8|29124.3|29119.3|29154.8|29149.8|29122.3|29117.3|836
1622448300000|2021-05-31 08:05:00|29123.8|29118.8|29092.8|29087.8|29134.3|29129.3|29092.8|29087.8|1830
1622448600000|2021-05-31 08:10:00|29093.8|29088.8|29109.8|29104.8|29114.3|29109.3|29093.8|29088.8|522
1622448900000|2021-05-31 08:15:00|29110.8|29105.8|29112.3|29107.3|29119.8|29114.8|29106.8|29101.8|318
1622449200000|2021-05-31 08:20:00|29112.8|29107.8|29122.8|29117.8|29128.3|29123.3|29111.3|29106.3|304
1622449500000|2021-05-31 08:25:00|29125.3|29120.3|29097.3|29092.3|29128.3|29123.3|29094.3|29089.3|930
1622449800000|2021-05-31 08:30:00|29114.3|29084.3|29114.9|29084.9|29115.5|29085.5|29114.3|29084.3|1
1622450100000|2021-05-31 08:35:00|29114.3|29084.3|29106.6|29076.6|29114.6|29084.6|29106|29076|0
1622450400000|2021-05-31 08:40:00|29106.3|29076.3|29104.9|29074.9|29109.4|29079.4|29100.8|29070.8|0
1622450700000|2021-05-31 08:45:00|29105.5|29075.5|29095.9|29065.9|29105.5|29075.5|29095.5|29065.5|0
1622451000000|2021-05-31 08:50:00|29095.6|29065.6|29097|29067|29097.4|29067.4|29092.2|29062.2|0
1622451300000|2021-05-31 08:55:00|29097.3|29067.3|29091.6|29061.6|29097.8|29067.8|29086.1|29056.1|0
1622451600000|2021-05-31 09:00:00|29088.1|29058.1|29099.1|29069.1|29099.1|29069.1|29088.1|29058.1|0
1622451900000|2021-05-31 09:05:00|29099.2|29069.2|29103.4|29073.4|29107.5|29077.5|29099.2|29069.2|0
1622452200000|2021-05-31 09:10:00|29102.8|29072.8|29097.9|29067.9|29104.1|29074.1|29094.1|29064.1|0
1622452500000|2021-05-31 09:15:00|29097.6|29067.6|29099.3|29069.3|29099.3|29069.3|29097.3|29067.3|0
1622452800000|2021-05-31 09:20:00|29099|29069|29099.6|29069.6|29103.5|29073.5|29095.2|29065.2|0
1622453100000|2021-05-31 09:25:00|29099.9|29069.9|29099.6|29069.6|29104.3|29074.3|29095.4|29065.4|0
1622453400000|2021-05-31 09:30:00|29100.2|29070.2|29095.2|29065.2|29100.2|29070.2|29094.6|29064.6|0
1622453700000|2021-05-31 09:35:00|29095.8|29065.8|29090.9|29060.9|29096.9|29066.9|29090.9|29060.9|0
1622454000000|2021-05-31 09:40:00|29090.3|29060.3|29090.7|29060.7|29095.7|29065.7|29089.1|29059.1|0
1622454300000|2021-05-31 09:45:00|29090.1|29060.1|29082.6|29052.6|29090.1|29060.1|29080.7|29050.7|0
1622454600000|2021-05-31 09:50:00|29079.1|29049.1|29088.6|29058.6|29098.4|29068.4|29065.6|29035.6|0
1622454900000|2021-05-31 09:55:00|29092.2|29062.2|29096.4|29066.4|29097|29067|29071.9|29041.9|0
1622455200000|2021-05-31 10:00:00|29096.7|29066.7|29109.6|29079.6|29110.8|29080.8|29093.5|29063.5|0
1622455500000|2021-05-31 10:05:00|29109.9|29079.9|29117.4|29087.4|29117.4|29087.4|29106|29076|0
1622455800000|2021-05-31 10:10:00|29117.1|29087.1|29114.2|29084.2|29118|29088|29112.7|29082.7|0
1622456100000|2021-05-31 10:15:00|29113.9|29083.9|29119.3|29089.3|29125.4|29095.4|29113.9|29083.9|0
1622456400000|2021-05-31 10:20:00|29119.6|29089.6|29122.4|29092.4|29123|29093|29116.9|29086.9|0
1622456700000|2021-05-31 10:25:00|29122.7|29092.7|29113.7|29083.7|29122.7|29092.7|29108.9|29078.9|0
1622457000000|2021-05-31 10:30:00|29113.4|29083.4|29107.7|29077.7|29113.7|29083.7|29097|29067|0
1622457300000|2021-05-31 10:35:00|29104.1|29074.1|29108.9|29078.9|29108.9|29078.9|29102.9|29072.9|0
1622457600000|2021-05-31 10:40:00|29108.3|29078.3|29122.5|29092.5|29123.1|29093.1|29108.3|29078.3|0
1622457900000|2021-05-31 10:45:00|29122.8|29092.8|29123.7|29093.7|29127.9|29097.9|29122.5|29092.5|0
1622458200000|2021-05-31 10:50:00|29123.1|29093.1|29119|29089|29123.7|29093.7|29119|29089|0
1622458500000|2021-05-31 10:55:00|29119.6|29089.6|29120.2|29090.2|29123.7|29093.7|29119|29089|0
1622458800000|2021-05-31 11:00:00|29120.8|29090.8|29120.8|29090.8|29124.9|29094.9|29120.2|29090.2|0
1622459100000|2021-05-31 11:05:00|29120.5|29090.5|29120.5|29090.5|29120.8|29090.8|29119.6|29089.6|0
1622459400000|2021-05-31 11:10:00|29120.8|29090.8|29116.9|29086.9|29121.1|29091.1|29116.3|29086.3|0
1622459700000|2021-05-31 11:15:00|29117.2|29087.2|29117.5|29087.5|29121.4|29091.4|29116.9|29086.9|0
1622460000000|2021-05-31 11:20:00|29118.1|29088.1|29120.9|29090.9|29120.9|29090.9|29116.1|29086.1|0
1622460300000|2021-05-31 11:25:00|29120.6|29090.6|29120.9|29090.9|29120.9|29090.9|29120.3|29090.3|0
1622460600000|2021-05-31 11:30:00|29121.2|29091.2|29116.7|29086.7|29122.7|29092.7|29116.7|29086.7|0
1622460900000|2021-05-31 11:35:00|29120.3|29090.3|29119.7|29089.7|29120.3|29090.3|29115.5|29085.5|0
1622461200000|2021-05-31 11:40:00|29120.3|29090.3|29120.3|29090.3|29124.4|29094.4|29119.7|29089.7|0
1622461500000|2021-05-31 11:45:00|29116.7|29086.7|29112.5|29082.5|29120.9|29090.9|29112.5|29082.5|0
1622461800000|2021-05-31 11:50:00|29111.9|29081.9|29109|29079|29112.5|29082.5|29109|29079|0
1622462100000|2021-05-31 11:55:00|29108.7|29078.7|29111.9|29081.9|29112.5|29082.5|29104.8|29074.8|0
1622462400000|2021-05-31 12:00:00|29111.3|29081.3|29100|29070|29111.9|29081.9|29099.1|29069.1|0
1622462700000|2021-05-31 12:05:00|29100.9|29070.9|29106|29076|29106|29076|29100.9|29070.9|0
1622463000000|2021-05-31 12:10:00|29105.7|29075.7|29109.4|29079.4|29113|29083|29105.2|29075.2|0
1622463300000|2021-05-31 12:15:00|29108.8|29078.8|29109.2|29079.2|29114.6|29084.6|29108.3|29078.3|0
1622463600000|2021-05-31 12:20:00|29108.9|29078.9|29107.2|29077.2|29109.2|29079.2|29106.6|29076.6|0
1622463900000|2021-05-31 12:25:00|29107.8|29077.8|29107.8|29077.8|29111.3|29081.3|29107.2|29077.2|0
1622464200000|2021-05-31 12:30:00|29107.2|29077.2|29116.1|29086.1|29116.7|29086.7|29107.2|29077.2|0
1622464500000|2021-05-31 12:35:00|29112.5|29082.5|29113.1|29083.1|29116.7|29086.7|29108.9|29078.9|0
1622464800000|2021-05-31 12:40:00|29112.8|29082.8|29113.1|29083.1|29113.1|29083.1|29112.5|29082.5|0
1622465100000|2021-05-31 12:45:00|29112.5|29082.5|29112.5|29082.5|29116.1|29086.1|29112.5|29082.5|0
1622465400000|2021-05-31 12:50:00|29112.8|29082.8|29110.6|29080.6|29112.8|29082.8|29110|29080|0
1622465700000|2021-05-31 12:55:00|29110.3|29080.3|29107.7|29077.7|29112.8|29082.8|29107.1|29077.1|0
1622466000000|2021-05-31 13:00:00|29107.4|29077.4|29103.6|29073.6|29107.7|29077.7|29102.6|29072.6|0
1622466300000|2021-05-31 13:05:00|29103|29073|29097.9|29067.9|29103.2|29073.2|29097.3|29067.3|0
1622466600000|2021-05-31 13:10:00|29098.1|29068.1|29091.9|29061.9|29098.5|29068.5|29090.7|29060.7|0
1622466900000|2021-05-31 13:15:00|29091.6|29061.6|29090.7|29060.7|29094.3|29064.3|29090.7|29060.7|0
1622467200000|2021-05-31 13:20:00|29091.3|29061.3|29092.9|29062.9|29097.1|29067.1|29091.1|29061.1|0
1622467500000|2021-05-31 13:25:00|29093.5|29063.5|29100.2|29070.2|29100.8|29070.8|29093.5|29063.5|0
1622467800000|2021-05-31 13:30:00|29101.4|29071.4|29099.7|29069.7|29103.3|29073.3|29099.7|29069.7|0
1622468100000|2021-05-31 13:35:00|29099.4|29069.4|29098.9|29068.9|29101.8|29071.8|29098.2|29068.2|0
1622468400000|2021-05-31 13:40:00|29098.6|29068.6|29096.2|29066.2|29098.6|29068.6|29095.9|29065.9|0
1622468700000|2021-05-31 13:45:00|29095.9|29065.9|29093.6|29063.6|29096.3|29066.3|29093.3|29063.3|0
1622469000000|2021-05-31 13:50:00|29093.1|29063.1|29093.4|29063.4|29097.4|29067.4|29091.6|29061.6|0
1622469300000|2021-05-31 13:55:00|29093.3|29063.3|29092.9|29062.9|29095.1|29065.1|29091.6|29061.6|0
1622469600000|2021-05-31 14:00:00|29091.5|29061.5|29092.3|29062.3|29093.9|29063.9|29091.3|29061.3|0
1622469900000|2021-05-31 14:05:00|29092.5|29062.5|29093.4|29063.4|29093.4|29063.4|29091.5|29061.5|0
1622470200000|2021-05-31 14:10:00|29093.7|29063.7|29087.5|29057.5|29093.7|29063.7|29087.3|29057.3|0
1622470500000|2021-05-31 14:15:00|29087.4|29057.4|29087.9|29057.9|29088.1|29058.1|29086.1|29056.1|0
1622470800000|2021-05-31 14:20:00|29087.6|29057.6|29087|29057|29088.4|29058.4|29084.1|29054.1|0
1622471100000|2021-05-31 14:25:00|29087.2|29057.2|29089.1|29059.1|29089.3|29059.3|29085|29055|0
1622471400000|2021-05-31 14:30:00|29089.2|29059.2|29088.9|29058.9|29089.3|29059.3|29088.6|29058.6|0
1622471700000|2021-05-31 14:35:00|29089|29059|29086.1|29056.1|29089.1|29059.1|29085.8|29055.8|0
1622472000000|2021-05-31 14:40:00|29086|29056|29086|29056|29086.4|29056.4|29084.5|29054.5|0
1622472300000|2021-05-31 14:45:00|29086.2|29056.2|29089.3|29059.3|29089.3|29059.3|29085.2|29055.2|0
1622472600000|2021-05-31 14:50:00|29089|29059|29087.6|29057.6|29091.5|29061.5|29086.9|29056.9|0
1622472900000|2021-05-31 14:55:00|29087.3|29057.3|29083.3|29053.3|29089|29059|29083.3|29053.3|0
1622473200000|2021-05-31 15:00:00|29083.4|29053.4|29092.5|29062.5|29094.2|29064.2|29081.9|29051.9|0
1622473500000|2021-05-31 15:05:00|29092.7|29062.7|29092.5|29062.5|29094.2|29064.2|29092.3|29062.3|0
1622473800000|2021-05-31 15:10:00|29092.3|29062.3|29087.7|29057.7|29092.3|29062.3|29087.5|29057.5|0
1622474100000|2021-05-31 15:15:00|29089.2|29059.2|29090.4|29060.4|29090.8|29060.8|29088.9|29058.9|0
1622474400000|2021-05-31 15:20:00|29090.5|29060.5|29091.3|29061.3|29092.3|29062.3|29090.4|29060.4|0
1622474700000|2021-05-31 15:25:00|29091|29061|29074.9|29044.9|29091.5|29061.5|29073.4|29043.4|0
1622475000000|2021-05-31 15:30:00|29074.7|29044.7|29078.7|29048.7|29078.9|29048.9|29073.3|29043.3|0
1622475300000|2021-05-31 15:35:00|29080.1|29050.1|29081.6|29051.6|29086.1|29056.1|29078.7|29048.7|0
1622475600000|2021-05-31 15:40:00|29081.7|29051.7|29078.3|29048.3|29081.7|29051.7|29078.1|29048.1|0
1622475900000|2021-05-31 15:45:00|29078.1|29048.1|29076.9|29046.9|29080.2|29050.2|29076.7|29046.7|0
1622476200000|2021-05-31 15:50:00|29076.8|29046.8|29074.3|29044.3|29076.9|29046.9|29073.3|29043.3|0
1622476500000|2021-05-31 15:55:00|29074.5|29044.5|29077.9|29047.9|29078.2|29048.2|29074.5|29044.5|0
1622476800000|2021-05-31 16:00:00|29077.8|29047.8|29084.6|29054.6|29084.9|29054.9|29076.3|29046.3|0
1622477100000|2021-05-31 16:05:00|29086|29056|29083.8|29053.8|29086.8|29056.8|29083.8|29053.8|0
1622477400000|2021-05-31 16:10:00|29084|29054|29084.9|29054.9|29084.9|29054.9|29083.5|29053.5|0
1622477700000|2021-05-31 16:15:00|29085.1|29055.1|29085.2|29055.2|29085.4|29055.4|29084.9|29054.9|0
1622478000000|2021-05-31 16:20:00|29085.3|29055.3|29079.7|29049.7|29085.3|29055.3|29079.7|29049.7|0
1622478300000|2021-05-31 16:25:00|29080.2|29050.2|29078.8|29048.8|29083.3|29053.3|29076.4|29046.4|0
1622478600000|2021-05-31 16:30:00|29078.7|29048.7|29080.7|29050.7|29080.7|29050.7|29078.1|29048.1|0
1622478900000|2021-05-31 16:35:00|29080.6|29050.6|29081.5|29051.5|29081.7|29051.7|29080.5|29050.5|0
1622479200000|2021-05-31 16:40:00|29081.4|29051.4|29083.4|29053.4|29083.4|29053.4|29081.3|29051.3|0
1622479500000|2021-05-31 16:45:00|29083.2|29053.2|29083|29053|29083.4|29053.4|29081.5|29051.5|0
1622479800000|2021-05-31 16:50:00|29083.1|29053.1|29081.1|29051.1|29083.2|29053.2|29080.8|29050.8|0
1622480100000|2021-05-31 16:55:00|29081.3|29051.3|29080|29050|29082.9|29052.9|29080|29050|0
1622480400000|2021-05-31 17:00:00|29080.7|29050.7|29078.3|29048.3|29082.1|29052.1|29078.3|29048.3|0
1622480700000|2021-05-31 17:05:00|29082.4|29052.4|29082.3|29052.3|29082.4|29052.4|29082.3|29052.3|0
1622481000000|2021-05-31 17:10:00|29082.5|29052.5|29084.5|29054.5|29084.5|29054.5|29082.5|29052.5|0
1622481300000|2021-05-31 17:15:00|29084.6|29054.6|29083.6|29053.6|29084.6|29054.6|29082.7|29052.7|0
1622481600000|2021-05-31 17:20:00|29083.8|29053.8|29083.7|29053.7|29083.8|29053.8|29083.7|29053.7|0
1622481900000|2021-05-31 17:25:00|29085.1|29055.1|29085.6|29055.6|29085.6|29055.6|29085.1|29055.1|0
1622482200000|2021-05-31 17:30:00|29085.8|29055.8|29085.8|29055.8|29085.8|29055.8|29085.8|29055.8|0
1622482500000|2021-05-31 17:35:00|29085.7|29055.7|29079|29049|29086.3|29056.3|29079|29049|0
1622482800000|2021-05-31 17:40:00|29079.6|29049.6|29079.1|29049.1|29079.6|29049.6|29079.1|29049.1|0
1622483700000|2021-05-31 17:55:00|29080.6|29050.6|29079.1|29049.1|29081|29051|29079.1|29049.1|0
1622484300000|2021-05-31 18:05:00|29079|29049|29080.9|29050.9|29080.9|29050.9|29079|29049|0
1622484600000|2021-05-31 18:10:00|29079.5|29049.5|29080.9|29050.9|29080.9|29050.9|29079|29049|0
1622484900000|2021-05-31 18:15:00|29079.5|29049.5|29080.9|29050.9|29082.8|29052.8|29079|29049|0
1622485200000|2021-05-31 18:20:00|29081.6|29051.6|29080.9|29050.9|29081.8|29051.8|29080.9|29050.9|0
1622485800000|2021-05-31 18:30:00|29079.5|29049.5|29080.9|29050.9|29080.9|29050.9|29079|29049|0
1622486100000|2021-05-31 18:35:00|29080.2|29050.2|29080.9|29050.9|29080.9|29050.9|29079|29049|0
1622486400000|2021-05-31 18:40:00|29079.5|29049.5|29079|29049|29080|29050|29079|29049|0
1622486700000|2021-05-31 18:45:00|29079.7|29049.7|29081.2|29051.2|29081.2|29051.2|29079.7|29049.7|0
1622487000000|2021-05-31 18:50:00|29080.5|29050.5|29081.2|29051.2|29081.2|29051.2|29079.3|29049.3|0
1622487300000|2021-05-31 18:55:00|29080.5|29050.5|29083.1|29053.1|29083.1|29053.1|29080.3|29050.3|0
1622487600000|2021-05-31 19:00:00|29083.9|29053.9|29085.1|29055.1|29085.1|29055.1|29083.9|29053.9|0
1622487900000|2021-05-31 19:05:00|29084.3|29054.3|29083.1|29053.1|29084.3|29054.3|29083.1|29053.1|0
1622488500000|2021-05-31 19:15:00|29082.4|29052.4|29079.3|29049.3|29082.4|29052.4|29079.3|29049.3|0
1622488800000|2021-05-31 19:20:00|29080|29050|29077.8|29047.8|29081.2|29051.2|29077.8|29047.8|0
1622489100000|2021-05-31 19:25:00|29078.5|29048.5|29081.6|29051.6|29081.6|29051.6|29078.5|29048.5|0
1622489400000|2021-05-31 19:30:00|29080.8|29050.8|29079.6|29049.6|29081.6|29051.6|29079.6|29049.6|0
1622489700000|2021-05-31 19:35:00|29080.4|29050.4|29081.6|29051.6|29081.6|29051.6|29080.4|29050.4|0
1622490300000|2021-05-31 19:45:00|29082.3|29052.3|29081.6|29051.6|29083.5|29053.5|29081.6|29051.6|0
1622490900000|2021-05-31 19:55:00|29080.8|29050.8|29080.1|29050.1|29082.5|29052.5|29077.7|29047.7|0
1622491200000|2021-05-31 20:00:00|29080.2|29050.2|29080.1|29050.1|29080.2|29050.2|29080.1|29050.1|0
1622491800000|2021-05-31 20:10:00|29080.2|29050.2|29080.2|29050.2|29080.2|29050.2|29080.2|29050.2|0
1622493300000|2021-05-31 20:35:00|29081.1|29051.1|29082|29052|29082|29052|29081.1|29051.1|0
1622493600000|2021-05-31 20:40:00|29081.8|29051.8|29081.8|29051.8|29081.8|29051.8|29081.8|29051.8|0
1622494200000|2021-05-31 20:50:00|29082.7|29052.7|29082.7|29052.7|29082.7|29052.7|29082.7|29052.7|0
1622495400000|2021-05-31 21:10:00|29083.2|29053.2|29083.2|29053.2|29083.2|29053.2|29083.2|29053.2|0
1622498400000|2021-05-31 22:00:00|29085.2|29055.2|29108.8|29078.8|29111.2|29081.2|29085.2|29055.2|0
1622498700000|2021-05-31 22:05:00|29107.6|29077.6|29110.9|29080.9|29113.3|29083.3|29107.6|29077.6|0
1622499000000|2021-05-31 22:10:00|29112.1|29082.1|29109.7|29079.7|29114.5|29084.5|29109.7|29079.7|0
1622499300000|2021-05-31 22:15:00|29109.1|29079.1|29110.3|29080.3|29113.3|29083.3|29108.5|29078.5|0
1622499600000|2021-05-31 22:20:00|29110.9|29080.9|29118.1|29088.1|29118.1|29088.1|29110.9|29080.9|0
1622499900000|2021-05-31 22:25:00|29117.5|29087.5|29118.1|29088.1|29120.5|29090.5|29116.9|29086.9|0
1622500200000|2021-05-31 22:30:00|29116.9|29086.9|29119|29089|29121.4|29091.4|29115.7|29085.7|0
1622500500000|2021-05-31 22:35:00|29119.3|29089.3|29120.5|29090.5|29121.7|29091.7|29119.3|29089.3|0
1622500800000|2021-05-31 22:40:00|29121.1|29091.1|29123.1|29093.1|29123.1|29093.1|29121.1|29091.1|0
1622501100000|2021-05-31 22:45:00|29120.7|29090.7|29121.9|29091.9|29123.1|29093.1|29120.7|29090.7|0
1622501400000|2021-05-31 22:50:00|29123.1|29093.1|29119.5|29089.5|29124.4|29094.4|29118.3|29088.3|0
1622501700000|2021-05-31 22:55:00|29120.1|29090.1|29121.9|29091.9|29121.9|29091.9|29119.5|29089.5|0
1622502000000|2021-05-31 23:00:00|29120.7|29090.7|29118.7|29088.7|29120.7|29090.7|29116.2|29086.2|0
1622502300000|2021-05-31 23:05:00|29118|29088|29117.4|29087.4|29118.7|29088.7|29115|29085|0
1622502600000|2021-05-31 23:10:00|29118|29088|29118.7|29088.7|29121.1|29091.1|29118|29088|0
1622502900000|2021-05-31 23:15:00|29119.3|29089.3|29121.1|29091.1|29121.1|29091.1|29119.3|29089.3|0
1622503200000|2021-05-31 23:20:00|29121.7|29091.7|29119.9|29089.9|29121.7|29091.7|29117.5|29087.5|0
1622503500000|2021-05-31 23:25:00|29120.5|29090.5|29126|29096|29126|29096|29117.5|29087.5|0
1622503800000|2021-05-31 23:30:00|29124.8|29094.8|29121.1|29091.1|29124.8|29094.8|29119.9|29089.9|0
1622504100000|2021-05-31 23:35:00|29119.9|29089.9|29123.6|29093.6|29123.6|29093.6|29119.9|29089.9|0
1622504400000|2021-05-31 23:40:00|29124.1|29094.1|29134.5|29104.5|29134.5|29104.5|29124.1|29094.1|0
1622504700000|2021-05-31 23:45:00|29133.9|29103.9|29132.2|29102.2|29134.6|29104.6|29130.9|29100.9|0
1622505000000|2021-05-31 23:50:00|29133.4|29103.4|29129.7|29099.7|29134.6|29104.6|29128.5|29098.5|0
1622505300000|2021-05-31 23:55:00|29128.5|29098.5|29130.9|29100.9|29133.3|29103.3|29128.5|29098.5|0
1622505600000|2021-06-01 00:00:00|29129.7|29099.7|29128.8|29098.8|29135.7|29105.7|29127.2|29097.2|0
1622505900000|2021-06-01 00:05:00|29129.3|29099.3|29126.1|29096.1|29131|29101|29123.7|29093.7|0
1622506200000|2021-06-01 00:10:00|29126.7|29096.7|29121.3|29091.3|29127.3|29097.3|29118.9|29088.9|0
1622506500000|2021-06-01 00:15:00|29121.9|29091.9|29115.4|29085.4|29123.7|29093.7|29106.4|29076.4|0
1622506800000|2021-06-01 00:20:00|29114.8|29084.8|29124.9|29094.9|29130.2|29100.2|29114.8|29084.8|0
1622507100000|2021-06-01 00:25:00|29125.1|29095.1|29131.4|29101.4|29131.4|29101.4|29120.1|29090.1|0
1622507400000|2021-06-01 00:30:00|29131.1|29101.1|29136|29106|29142.1|29112.1|29131.1|29101.1|0
1622507700000|2021-06-01 00:35:00|29137.8|29107.8|29138.7|29108.7|29144.6|29114.6|29133|29103|0
1622508000000|2021-06-01 00:40:00|29138.9|29108.9|29138.7|29108.7|29139.3|29109.3|29134.5|29104.5|0
1622508300000|2021-06-01 00:45:00|29139|29109|29139.3|29109.3|29144.7|29114.7|29138.1|29108.1|0
1622508600000|2021-06-01 00:50:00|29139.6|29109.6|29134.5|29104.5|29139.9|29109.9|29134.5|29104.5|0
1622508900000|2021-06-01 00:55:00|29134.8|29104.8|29134.5|29104.5|29140.2|29110.2|29134.5|29104.5|0
1622509200000|2021-06-01 01:00:00|29134.8|29104.8|29129.7|29099.7|29135.1|29105.1|29124.5|29094.5|0
1622509500000|2021-06-01 01:05:00|29129.1|29099.1|29098.5|29068.5|29130.3|29100.3|29098.5|29068.5|0
1622509800000|2021-06-01 01:10:00|29098.2|29068.2|29099.9|29069.9|29100.5|29070.5|29094.3|29064.3|0
1622510100000|2021-06-01 01:15:00|29099.6|29069.6|29184.3|29179.3|29196.3|29191.3|29075.8|29069.6|2787
1622510400000|2021-06-01 01:20:00|29184.8|29179.8|29207.8|29202.8|29218.3|29213.3|29177.8|29172.8|1691
1622510700000|2021-06-01 01:25:00|29207.3|29202.3|29159.3|29154.3|29209.3|29204.3|29152.3|29147.3|1317
1622511000000|2021-06-01 01:30:00|29160.8|29155.8|29104.3|29099.3|29160.8|29155.8|29059.8|29054.8|4221
1622511300000|2021-06-01 01:35:00|29105.8|29100.8|29116.3|29111.3|29141.3|29136.3|29075.8|29070.8|2349
1622511600000|2021-06-01 01:40:00|29117.3|29112.3|29178.8|29173.8|29181.3|29176.3|29080.3|29075.3|3124
1622511900000|2021-06-01 01:45:00|29178.3|29173.3|29202.8|29197.8|29253.3|29248.3|29177.8|29172.8|4047
1622512200000|2021-06-01 01:50:00|29204.3|29199.3|29234.8|29229.8|29259.8|29254.8|29201.3|29196.3|3073
1622512500000|2021-06-01 01:55:00|29233.3|29228.3|29186.4|29181.4|29240.6|29235.6|29175.9|29170.9|2187
1622512800000|2021-06-01 02:00:00|29190.4|29185.4|29224.9|29219.9|29235.4|29230.4|29177.4|29172.4|2079
1622513100000|2021-06-01 02:05:00|29224.4|29219.4|29224.4|29219.4|29246.4|29241.4|29213.4|29208.4|1972
1622513400000|2021-06-01 02:10:00|29225.9|29220.9|29243.9|29238.9|29259.4|29254.4|29193.4|29188.4|2520
1622513700000|2021-06-01 02:15:00|29244.4|29239.4|29218.9|29213.9|29257.4|29252.4|29210.9|29205.9|1955
1622514000000|2021-06-01 02:20:00|29218.4|29213.4|29169.4|29164.4|29227.9|29222.9|29151.4|29146.4|2694
1622514300000|2021-06-01 02:25:00|29168.9|29163.9|29159.4|29154.4|29173.9|29168.9|29139.4|29134.4|1937
1622514600000|2021-06-01 02:30:00|29159.9|29154.9|29154.4|29149.4|29159.9|29154.9|29131.4|29126.4|1725
1622514900000|2021-06-01 02:35:00|29155.4|29150.4|29196.9|29191.9|29204.9|29199.9|29154.9|29149.9|1883
1622515200000|2021-06-01 02:40:00|29196.4|29191.4|29186.4|29181.4|29201.9|29196.9|29174.4|29169.4|1694
1622515500000|2021-06-01 02:45:00|29185.4|29180.4|29193.4|29188.4|29209.4|29204.4|29179.4|29174.4|1059
1622515800000|2021-06-01 02:50:00|29192.9|29187.9|29183.4|29178.4|29221.4|29216.4|29182.4|29177.4|1648
1622516100000|2021-06-01 02:55:00|29182.9|29177.9|29171.4|29166.4|29189.4|29184.4|29162.4|29157.4|1014
1622516400000|2021-06-01 03:00:00|29167.4|29162.4|29210.9|29205.9|29217.9|29212.9|29167.4|29162.4|1235
1622516700000|2021-06-01 03:05:00|29210.4|29205.4|29217.4|29212.4|29222.9|29217.9|29204.4|29199.4|1114
1622517000000|2021-06-01 03:10:00|29216.9|29211.9|29227.4|29222.4|29228.4|29223.4|29215.4|29210.4|610
1622517300000|2021-06-01 03:15:00|29228.4|29223.4|29275.4|29270.4|29275.9|29270.9|29227.4|29222.4|2185
1622517600000|2021-06-01 03:20:00|29274.9|29269.9|29309.4|29304.4|29322.9|29317.9|29273.4|29268.4|2252
1622517900000|2021-06-01 03:25:00|29308.9|29303.9|29336.4|29331.4|29355.9|29350.9|29308.9|29303.9|2518
1622518200000|2021-06-01 03:30:00|29337.9|29332.9|29354.4|29349.4|29360.4|29355.4|29337.4|29332.4|1079
1622518500000|2021-06-01 03:35:00|29355.4|29350.4|29324.4|29319.4|29357.4|29352.4|29323.9|29318.9|1218
1622518800000|2021-06-01 03:40:00|29324.9|29319.9|29314.4|29309.4|29327.9|29322.9|29311.9|29306.9|1009
1622519100000|2021-06-01 03:45:00|29314.9|29309.9|29329.4|29324.4|29329.4|29324.4|29307.9|29302.9|690
1622519400000|2021-06-01 03:50:00|29330.4|29325.4|29312.4|29307.4|29330.4|29325.4|29310.9|29305.9|491
1622519700000|2021-06-01 03:55:00|29312.9|29307.9|29307.4|29302.4|29314.4|29309.4|29304.4|29299.4|576
1622520000000|2021-06-01 04:00:00|29322|29292|29321.6|29291.6|29325.8|29295.8|29321|29291|1
1622520300000|2021-06-01 04:05:00|29322.2|29292.2|29326.5|29296.5|29326.5|29296.5|29321|29291|0
1622520600000|2021-06-01 04:10:00|29326.6|29296.6|29327.6|29297.6|29333.3|29303.3|29326.6|29296.6|0
1622520900000|2021-06-01 04:15:00|29327.3|29297.3|29337.3|29307.3|29338.9|29308.9|29327|29297|0
1622521200000|2021-06-01 04:20:00|29337.2|29307.2|29336.6|29306.6|29338.1|29308.1|29336.6|29306.6|0
1622521500000|2021-06-01 04:25:00|29336.9|29306.9|29338.7|29308.7|29338.7|29308.7|29336.6|29306.6|0
1622521800000|2021-06-01 04:30:00|29342.3|29312.3|29338|29308|29342.9|29312.9|29336.5|29306.5|0
1622522100000|2021-06-01 04:35:00|29338.3|29308.3|29339.3|29309.3|29339.3|29309.3|29338.3|29308.3|0
1622522400000|2021-06-01 04:40:00|29338.7|29308.7|29329.7|29299.7|29338.7|29308.7|29324.8|29294.8|0
1622522700000|2021-06-01 04:45:00|29330|29300|29355.7|29325.7|29355.7|29325.7|29329.7|29299.7|0
1622523000000|2021-06-01 04:50:00|29355.4|29325.4|29350.5|29320.5|29355.4|29325.4|29346|29316|0
1622523300000|2021-06-01 04:55:00|29350.3|29320.3|29351.5|29321.5|29356|29326|29350.3|29320.3|0
1622523600000|2021-06-01 05:00:00|29316.9|29311.9|29326.9|29321.9|29340.4|29335.4|29291.4|29286.4|1777
1622523900000|2021-06-01 05:05:00|29327.9|29322.9|29297.4|29292.4|29329.4|29324.4|29292.4|29287.4|1122
1622524200000|2021-06-01 05:10:00|29297.9|29292.9|29287.4|29282.4|29324.9|29319.9|29285.9|29280.9|952
1622524500000|2021-06-01 05:15:00|29286.9|29281.9|29284.4|29279.4|29305.4|29300.4|29283.9|29278.9|1004
1622524800000|2021-06-01 05:20:00|29284.9|29279.9|29309.9|29304.9|29313.4|29308.4|29279.4|29274.4|640
1622525100000|2021-06-01 05:25:00|29310.4|29305.4|29305.4|29300.4|29322.9|29317.9|29300.4|29295.4|643
1622525400000|2021-06-01 05:30:00|29305.9|29300.9|29336.9|29331.9|29342.4|29337.4|29302.4|29297.4|853
1622525700000|2021-06-01 05:35:00|29336.4|29331.4|29357.4|29352.4|29357.4|29352.4|29329.9|29324.9|818
1622526000000|2021-06-01 05:40:00|29356.9|29351.9|29341.9|29336.9|29370.9|29365.9|29337.4|29332.4|1220
1622526300000|2021-06-01 05:45:00|29342.4|29337.4|29346.4|29341.4|29352.9|29347.9|29333.9|29328.9|879
1622526600000|2021-06-01 05:50:00|29345.4|29340.4|29337.4|29332.4|29349.9|29344.9|29336.9|29331.9|599
1622526900000|2021-06-01 05:55:00|29336.9|29331.9|29372.9|29367.9|29376.9|29371.9|29333.9|29328.9|1273
1622527200000|2021-06-01 06:00:00|29372.4|29367.4|29387.4|29382.4|29417.9|29412.9|29367.9|29362.9|2633
1622527500000|2021-06-01 06:05:00|29387.9|29382.9|29367.4|29362.4|29389.4|29384.4|29366.9|29361.9|628
1622527800000|2021-06-01 06:10:00|29366.9|29361.9|29376.4|29371.4|29380.4|29375.4|29365.4|29360.4|617
1622528100000|2021-06-01 06:15:00|29376.9|29371.9|29381.4|29376.4|29383.4|29378.4|29364.9|29359.9|530
1622528400000|2021-06-01 06:20:00|29381.9|29376.9|29360.4|29355.4|29383.4|29378.4|29360.4|29355.4|461
1622528700000|2021-06-01 06:25:00|29360.9|29355.9|29368.9|29363.9|29387.4|29382.4|29359.9|29354.9|549
1622529000000|2021-06-01 06:30:00|29369.9|29364.9|29401.4|29396.4|29402.9|29397.9|29369.9|29364.9|747
1622529300000|2021-06-01 06:35:00|29401.9|29396.9|29424.4|29419.4|29430.4|29425.4|29401.9|29396.9|1246
1622529600000|2021-06-01 06:40:00|29423.9|29418.9|29450.9|29445.9|29452.9|29447.9|29423.9|29418.9|1381
1622529900000|2021-06-01 06:45:00|29451.4|29446.4|29480.4|29475.4|29482.9|29477.9|29450.9|29445.9|1323
1622530200000|2021-06-01 06:50:00|29480.9|29475.9|29466.4|29461.4|29480.9|29475.9|29460.9|29455.9|965
1622530500000|2021-06-01 06:55:00|29465.9|29460.9|29447.9|29442.9|29468.9|29463.9|29447.9|29442.9|692
1622530800000|2021-06-01 07:00:00|29449.4|29444.4|29479.9|29474.9|29484.4|29479.4|29448.9|29443.9|1014
1622531100000|2021-06-01 07:05:00|29479.4|29474.4|29457.9|29452.9|29479.4|29474.4|29446.9|29441.9|678
1622531400000|2021-06-01 07:10:00|29457.4|29452.4|29446.4|29441.4|29462.4|29457.4|29441.9|29436.9|525
1622531700000|2021-06-01 07:15:00|29446.9|29441.9|29460.9|29455.9|29461.9|29456.9|29440.9|29435.9|733
1622532000000|2021-06-01 07:20:00|29461.4|29456.4|29453.4|29448.4|29469.9|29464.9|29451.4|29446.4|867
1622532300000|2021-06-01 07:25:00|29452.9|29447.9|29462.9|29457.9|29464.9|29459.9|29447.4|29442.4|638
1622532600000|2021-06-01 07:30:00|29463.4|29458.4|29478.4|29473.4|29478.4|29473.4|29456.4|29451.4|749
1622532900000|2021-06-01 07:35:00|29477.9|29472.9|29507.4|29502.4|29514.4|29509.4|29466.9|29461.9|1787
1622533200000|2021-06-01 07:40:00|29506.9|29501.9|29492.4|29487.4|29524.9|29519.9|29488.9|29483.9|1249
1622533500000|2021-06-01 07:45:00|29492.9|29487.9|29492.9|29487.9|29509.4|29504.4|29484.4|29479.4|1113
1622533800000|2021-06-01 07:50:00|29495.4|29490.4|29488.9|29483.9|29504.9|29499.9|29480.9|29475.9|1038
1622534100000|2021-06-01 07:55:00|29489.4|29484.4|29507.4|29502.4|29531.4|29526.4|29483.9|29478.9|1937
1622534400000|2021-06-01 08:00:00|29508.4|29503.4|29486.9|29481.9|29517.4|29512.4|29483.4|29478.4|1237
1622534700000|2021-06-01 08:05:00|29485.4|29480.4|29530.4|29525.4|29537.9|29532.9|29484.4|29479.4|1888
1622535000000|2021-06-01 08:10:00|29528.9|29523.9|29512.4|29507.4|29532.4|29527.4|29503.4|29498.4|787
1622535300000|2021-06-01 08:15:00|29514.4|29509.4|29513.9|29508.9|29531.4|29526.4|29509.9|29504.9|513
1622535600000|2021-06-01 08:20:00|29515.4|29510.4|29505.9|29500.9|29518.4|29513.4|29503.9|29498.9|583
1622535900000|2021-06-01 08:25:00|29505.4|29500.4|29489.4|29484.4|29514.4|29509.4|29482.4|29477.4|1288
1622536200000|2021-06-01 08:30:00|29498.4|29468.4|29500.4|29470.4|29509.4|29479.4|29495.2|29465.2|0
1622536500000|2021-06-01 08:35:00|29504|29474|29497.6|29467.6|29506.4|29476.4|29493.2|29463.2|0
1622536800000|2021-06-01 08:40:00|29497.3|29467.3|29501.6|29471.6|29506.6|29476.6|29493.4|29463.4|0
1622537100000|2021-06-01 08:45:00|29502.2|29472.2|29502.2|29472.2|29507|29477|29501.6|29471.6|0
1622537400000|2021-06-01 08:50:00|29505.8|29475.8|29526.8|29496.8|29527.4|29497.4|29504|29474|0
1622537700000|2021-06-01 08:55:00|29526.9|29496.9|29533.4|29503.4|29542.5|29512.5|29521.9|29491.9|0
1622538000000|2021-06-01 09:00:00|29533.1|29503.1|29533.1|29503.1|29537.9|29507.9|29528.2|29498.2|0
1622538300000|2021-06-01 09:05:00|29532.8|29502.8|29531.7|29501.7|29533.3|29503.3|29528.2|29498.2|0
1622538600000|2021-06-01 09:10:00|29532.3|29502.3|29526.7|29496.7|29532.9|29502.9|29526.7|29496.7|0
1622538900000|2021-06-01 09:15:00|29492.9|29484.9|29518.4|29510.4|29520.4|29512.4|29492.9|29484.9|202
1622539200000|2021-06-01 09:20:00|29517.9|29509.9|29510.4|29502.4|29522.4|29514.4|29504.4|29496.4|112
1622539500000|2021-06-01 09:25:00|29509.9|29501.9|29515.4|29507.4|29518.4|29510.4|29506.4|29498.4|86
1622539800000|2021-06-01 09:30:00|29514.9|29506.9|29520.4|29512.4|29525.9|29517.9|29512.9|29504.9|313
1622540100000|2021-06-01 09:35:00|29520.9|29512.9|29512.9|29504.9|29521.4|29513.4|29511.9|29503.9|57
1622540400000|2021-06-01 09:40:00|29512.4|29504.4|29517.9|29509.9|29520.9|29512.9|29511.9|29503.9|60
1622540700000|2021-06-01 09:45:00|29518.4|29510.4|29510.9|29502.9|29520.9|29512.9|29507.9|29499.9|79
1622541000000|2021-06-01 09:50:00|29512.4|29504.4|29505.9|29497.9|29512.9|29504.9|29501.4|29493.4|81
1622541300000|2021-06-01 09:55:00|29506.4|29498.4|29501.4|29493.4|29506.9|29498.9|29496.9|29488.9|114
1622541600000|2021-06-01 10:00:00|29501.9|29493.9|29493.9|29485.9|29502.9|29494.9|29491.9|29483.9|120
1622541900000|2021-06-01 10:05:00|29494.4|29486.4|29502.9|29494.9|29506.4|29498.4|29494.4|29486.4|113
1622542200000|2021-06-01 10:10:00|29502.4|29494.4|29506.9|29498.9|29515.4|29507.4|29502.4|29494.4|89
1622542500000|2021-06-01 10:15:00|29507.4|29499.4|29508.9|29500.9|29513.9|29505.9|29504.9|29496.9|74
1622542800000|2021-06-01 10:20:00|29509.4|29501.4|29511.9|29503.9|29516.9|29508.9|29508.9|29500.9|105
1622543100000|2021-06-01 10:25:00|29511.4|29503.4|29504.9|29496.9|29512.4|29504.4|29503.4|29495.4|98
1622543400000|2021-06-01 10:30:00|29505.4|29497.4|29498.4|29490.4|29505.4|29497.4|29494.9|29486.9|86
1622543700000|2021-06-01 10:35:00|29497.9|29489.9|29496.9|29488.9|29497.9|29489.9|29489.4|29481.4|132
1622544000000|2021-06-01 10:40:00|29496.4|29488.4|29493.4|29485.4|29497.9|29489.9|29492.4|29484.4|58
1622544300000|2021-06-01 10:45:00|29492.9|29484.9|29493.4|29485.4|29499.4|29491.4|29490.4|29482.4|78
1622544600000|2021-06-01 10:50:00|29494.4|29486.4|29499.4|29491.4|29501.4|29493.4|29494.4|29486.4|84
1622544900000|2021-06-01 10:55:00|29498.9|29490.9|29499.4|29491.4|29504.4|29496.4|29496.9|29488.9|38
1622545200000|2021-06-01 11:00:00|29498.4|29490.4|29498.4|29490.4|29502.9|29494.9|29494.9|29486.9|50
1622545500000|2021-06-01 11:05:00|29497.9|29489.9|29510.4|29502.4|29510.9|29502.9|29497.9|29489.9|93
1622545800000|2021-06-01 11:10:00|29510.9|29502.9|29512.9|29504.9|29512.9|29504.9|29506.9|29498.9|60
1622546100000|2021-06-01 11:15:00|29513.4|29505.4|29515.9|29507.9|29516.9|29508.9|29510.4|29502.4|88
1622546400000|2021-06-01 11:20:00|29514.9|29506.9|29525.4|29517.4|29527.4|29519.4|29514.9|29506.9|84
1622546700000|2021-06-01 11:25:00|29525.9|29517.9|29524.4|29516.4|29529.9|29521.9|29521.4|29513.4|92
1622547000000|2021-06-01 11:30:00|29524.9|29516.9|29517.9|29509.9|29525.9|29517.9|29512.9|29504.9|97
1622547300000|2021-06-01 11:35:00|29517.4|29509.4|29520.9|29512.9|29522.4|29514.4|29512.4|29504.4|58
1622547600000|2021-06-01 11:40:00|29521.4|29513.4|29529.4|29521.4|29529.4|29521.4|29517.4|29509.4|47
1622547900000|2021-06-01 11:45:00|29528.4|29520.4|29513.4|29505.4|29528.9|29520.9|29511.4|29503.4|102
1622548200000|2021-06-01 11:50:00|29514.4|29506.4|29519.9|29511.9|29522.4|29514.4|29510.4|29502.4|79
1622548500000|2021-06-01 11:55:00|29519.4|29511.4|29524.9|29516.9|29525.4|29517.4|29515.4|29507.4|78
1622548800000|2021-06-01 12:00:00|29524.4|29516.4|29526.9|29518.9|29534.9|29526.9|29521.9|29513.9|172
1622549100000|2021-06-01 12:05:00|29526.4|29518.4|29529.9|29521.9|29532.9|29524.9|29525.4|29517.4|133
1622549400000|2021-06-01 12:10:00|29530.4|29522.4|29522.9|29514.9|29535.9|29527.9|29521.4|29513.4|172
1622549700000|2021-06-01 12:15:00|29522.4|29514.4|29515.9|29507.9|29522.4|29514.4|29514.9|29506.9|50
1622550000000|2021-06-01 12:20:00|29516.4|29508.4|29520.9|29512.9|29524.9|29516.9|29516.4|29508.4|58
1622550300000|2021-06-01 12:25:00|29520.4|29512.4|29524.9|29516.9|29524.9|29516.9|29516.4|29508.4|52
1622550600000|2021-06-01 12:30:00|29524.4|29516.4|29513.4|29505.4|29524.4|29516.4|29512.4|29504.4|65
1622550900000|2021-06-01 12:35:00|29512.9|29504.9|29506.9|29498.9|29515.4|29507.4|29506.4|29498.4|70
1622551200000|2021-06-01 12:40:00|29506.4|29498.4|29502.9|29494.9|29507.4|29499.4|29497.4|29489.4|101
1622551500000|2021-06-01 12:45:00|29503.4|29495.4|29499.4|29491.4|29503.4|29495.4|29495.9|29487.9|114
1622551800000|2021-06-01 12:50:00|29499.9|29491.9|29502.4|29494.4|29503.4|29495.4|29495.4|29487.4|66
1622552100000|2021-06-01 12:55:00|29502.9|29494.9|29509.9|29501.9|29512.4|29504.4|29500.4|29492.4|110
1622552400000|2021-06-01 13:00:00|29509.4|29501.4|29499.4|29491.4|29511.9|29503.9|29496.9|29488.9|91
1622552700000|2021-06-01 13:05:00|29499.9|29491.9|29506.9|29498.9|29507.9|29499.9|29494.4|29486.4|112
1622553000000|2021-06-01 13:10:00|29507.4|29499.4|29510.9|29502.9|29512.9|29504.9|29502.9|29494.9|66
1622553300000|2021-06-01 13:15:00|29510.4|29502.4|29512.9|29504.9|29515.4|29507.4|29507.9|29499.9|57
1622553600000|2021-06-01 13:20:00|29513.4|29505.4|29517.9|29509.9|29518.9|29510.9|29511.4|29503.4|102
1622553900000|2021-06-01 13:25:00|29517.4|29509.4|29526.9|29518.9|29527.9|29519.9|29514.4|29506.4|150
1622554200000|2021-06-01 13:30:00|29527.9|29519.9|29506.4|29498.4|29534.4|29526.4|29502.4|29494.4|449
1622554500000|2021-06-01 13:35:00|29506.9|29498.9|29486.4|29478.4|29510.4|29502.4|29471.9|29463.9|532
1622554800000|2021-06-01 13:40:00|29487.9|29479.9|29480.9|29472.9|29494.4|29486.4|29480.4|29472.4|269
1622555100000|2021-06-01 13:45:00|29481.4|29473.4|29473.4|29465.4|29484.9|29476.9|29465.4|29457.4|265
1622555400000|2021-06-01 13:50:00|29472.9|29464.9|29443.9|29435.9|29481.9|29473.9|29442.9|29434.9|417
1622555700000|2021-06-01 13:55:00|29442.4|29434.4|29455.9|29447.9|29457.9|29449.9|29426.9|29418.9|430
1622556000000|2021-06-01 14:00:00|29455.4|29447.4|29447.9|29439.9|29470.9|29462.9|29447.9|29439.9|256
1622556300000|2021-06-01 14:05:00|29446.4|29438.4|29468.9|29460.9|29475.4|29467.4|29445.4|29437.4|193
1622556600000|2021-06-01 14:10:00|29469.4|29461.4|29415.9|29407.9|29469.9|29461.9|29413.4|29405.4|401
1622556900000|2021-06-01 14:15:00|29414.9|29406.9|29416.9|29408.9|29419.9|29411.9|29390.9|29382.9|563
1622557200000|2021-06-01 14:20:00|29417.4|29409.4|29423.4|29415.4|29425.4|29417.4|29402.9|29394.9|272
1622557500000|2021-06-01 14:25:00|29423.9|29415.9|29443.9|29435.9|29444.9|29436.9|29422.4|29414.4|228
1622557800000|2021-06-01 14:30:00|29444.4|29436.4|29448.4|29440.4|29456.9|29448.9|29436.9|29428.9|225
1622558100000|2021-06-01 14:35:00|29448.9|29440.9|29419.4|29411.4|29455.4|29447.4|29419.4|29411.4|152
1622558400000|2021-06-01 14:40:00|29418.9|29410.9|29422.9|29414.9|29444.4|29436.4|29416.4|29408.4|153
1622558700000|2021-06-01 14:45:00|29421.9|29413.9|29401.4|29393.4|29427.4|29419.4|29396.9|29388.9|292
1622559000000|2021-06-01 14:50:00|29400.9|29392.9|29411.9|29403.9|29412.4|29404.4|29386.4|29378.4|237
1622559300000|2021-06-01 14:55:00|29411.4|29403.4|29429.9|29421.9|29431.9|29423.9|29393.4|29385.4|256
1622559600000|2021-06-01 15:00:00|29428.4|29420.4|29401.4|29393.4|29428.9|29420.9|29397.4|29389.4|211
1622559900000|2021-06-01 15:05:00|29402.9|29394.9|29422.4|29414.4|29423.4|29415.4|29390.4|29382.4|172
1622560200000|2021-06-01 15:10:00|29421.9|29413.9|29432.9|29424.9|29434.4|29426.4|29417.4|29409.4|97
1622560500000|2021-06-01 15:15:00|29433.4|29425.4|29409.4|29401.4|29434.9|29426.9|29407.4|29399.4|226
1622560800000|2021-06-01 15:20:00|29411.4|29403.4|29413.9|29405.9|29416.4|29408.4|29405.9|29397.9|116
1622561100000|2021-06-01 15:25:00|29414.4|29406.4|29413.9|29405.9|29417.4|29409.4|29405.9|29397.9|117
1622561400000|2021-06-01 15:30:00|29413.4|29405.4|29404.4|29396.4|29415.4|29407.4|29396.9|29388.9|194
1622561700000|2021-06-01 15:35:00|29404.9|29396.9|29420.9|29412.9|29425.4|29417.4|29404.4|29396.4|164
1622562000000|2021-06-01 15:40:00|29420.4|29412.4|29417.9|29409.9|29425.9|29417.9|29412.9|29404.9|152
1622562300000|2021-06-01 15:45:00|29417.4|29409.4|29408.9|29400.9|29417.4|29409.4|29394.4|29386.4|202
1622562600000|2021-06-01 15:50:00|29408.4|29400.4|29410.4|29402.4|29411.4|29403.4|29399.9|29391.9|64
1622562900000|2021-06-01 15:55:00|29410.9|29402.9|29406.9|29398.9|29413.4|29405.4|29403.9|29395.9|81
1622563200000|2021-06-01 16:00:00|29407.4|29399.4|29399.9|29391.9|29411.4|29403.4|29388.9|29380.9|204
1622563500000|2021-06-01 16:05:00|29399.4|29391.4|29391.4|29383.4|29401.4|29393.4|29390.9|29382.9|80
1622563800000|2021-06-01 16:10:00|29391.9|29383.9|29392.9|29384.9|29396.9|29388.9|29387.9|29379.9|50
1622564100000|2021-06-01 16:15:00|29392.4|29384.4|29387.9|29379.9|29395.4|29387.4|29384.4|29376.4|65
1622564400000|2021-06-01 16:20:00|29388.4|29380.4|29402.4|29394.4|29402.9|29394.9|29382.4|29374.4|106
1622564700000|2021-06-01 16:25:00|29402.9|29394.9|29400.9|29392.9|29408.9|29400.9|29398.9|29390.9|90
1622565000000|2021-06-01 16:30:00|29400.4|29392.4|29398.9|29390.9|29403.9|29395.9|29397.9|29389.9|34
1622565300000|2021-06-01 16:35:00|29399.4|29391.4|29398.9|29390.9|29404.4|29396.4|29396.4|29388.4|26
1622565600000|2021-06-01 16:40:00|29398.4|29390.4|29407.9|29399.9|29411.4|29403.4|29395.9|29387.9|56
1622565900000|2021-06-01 16:45:00|29407.4|29399.4|29408.9|29400.9|29415.9|29407.9|29406.4|29398.4|62
1622566200000|2021-06-01 16:50:00|29408.4|29400.4|29395.9|29387.9|29408.4|29400.4|29394.4|29386.4|33
1622566500000|2021-06-01 16:55:00|29395.4|29387.4|29392.9|29384.9|29396.9|29388.9|29390.9|29382.9|50
1622566800000|2021-06-01 17:00:00|29392.4|29384.4|29380.4|29372.4|29394.4|29386.4|29380.4|29372.4|42
1622567100000|2021-06-01 17:05:00|29378.9|29370.9|29391.4|29383.4|29391.9|29383.9|29370.4|29362.4|119
1622567400000|2021-06-01 17:10:00|29390.9|29382.9|29388.9|29380.9|29394.4|29386.4|29386.9|29378.9|37
1622567700000|2021-06-01 17:15:00|29388.4|29380.4|29387.9|29379.9|29394.4|29386.4|29386.4|29378.4|30
1622568000000|2021-06-01 17:20:00|29389.4|29381.4|29394.4|29386.4|29395.9|29387.9|29380.9|29372.9|39
1622568300000|2021-06-01 17:25:00|29394.9|29386.9|29390.9|29382.9|29397.4|29389.4|29390.4|29382.4|29
1622568600000|2021-06-01 17:30:00|29389.9|29381.9|29397.9|29389.9|29397.9|29389.9|29387.9|29379.9|16
1622568900000|2021-06-01 17:35:00|29397.4|29389.4|29398.9|29390.9|29401.9|29393.9|29395.4|29387.4|21
1622569200000|2021-06-01 17:40:00|29398.4|29390.4|29390.9|29382.9|29398.9|29390.9|29386.4|29378.4|19
1622569500000|2021-06-01 17:45:00|29391.4|29383.4|29395.9|29387.9|29398.9|29390.9|29385.9|29377.9|35
1622569800000|2021-06-01 17:50:00|29395.4|29387.4|29402.9|29394.9|29404.4|29396.4|29395.4|29387.4|47
1622570100000|2021-06-01 17:55:00|29403.4|29395.4|29411.9|29403.9|29412.4|29404.4|29400.4|29392.4|61
1622570400000|2021-06-01 18:00:00|29410.9|29402.9|29414.4|29406.4|29416.9|29408.9|29404.4|29396.4|38
1622570700000|2021-06-01 18:05:00|29413.9|29405.9|29411.9|29403.9|29421.4|29413.4|29410.9|29402.9|36
1622571000000|2021-06-01 18:10:00|29412.4|29404.4|29412.9|29404.9|29417.9|29409.9|29410.9|29402.9|12
1622571300000|2021-06-01 18:15:00|29412.4|29404.4|29419.4|29411.4|29419.4|29411.4|29411.4|29403.4|32
1622571600000|2021-06-01 18:20:00|29417.4|29409.4|29428.9|29420.9|29428.9|29420.9|29416.9|29408.9|39
1622571900000|2021-06-01 18:25:00|29428.4|29420.4|29429.9|29421.9|29431.9|29423.9|29425.4|29417.4|44
1622572200000|2021-06-01 18:30:00|29429.4|29421.4|29431.4|29423.4|29432.9|29424.9|29424.9|29416.9|35
1622572500000|2021-06-01 18:35:00|29431.9|29423.9|29436.4|29428.4|29436.9|29428.9|29429.9|29421.9|101
1622572800000|2021-06-01 18:40:00|29435.9|29427.9|29439.4|29431.4|29441.4|29433.4|29432.9|29424.9|81
1622573100000|2021-06-01 18:45:00|29438.9|29430.9|29445.9|29437.9|29446.9|29438.9|29432.9|29424.9|47
1622573400000|2021-06-01 18:50:00|29442.9|29434.9|29444.4|29436.4|29446.9|29438.9|29439.9|29431.9|67
1622573700000|2021-06-01 18:55:00|29446.9|29438.9|29458|29428|29458|29443.9|29437.4|29428|102
1622574000000|2021-06-01 19:00:00|29458.2|29428.2|29456.9|29426.9|29458.6|29428.6|29447.3|29417.3|0
1622574300000|2021-06-01 19:05:00|29456.7|29426.7|29461.6|29431.6|29463.5|29433.5|29448|29418|0
1622574600000|2021-06-01 19:10:00|29461.5|29431.5|29453.6|29423.6|29461.8|29431.8|29449.4|29419.4|0
1622574900000|2021-06-01 19:15:00|29453.9|29423.9|29450.2|29420.2|29454.1|29424.1|29444.1|29414.1|0
1622575200000|2021-06-01 19:20:00|29450.3|29420.3|29464.1|29434.1|29472|29442|29448.7|29418.7|0
1622575500000|2021-06-01 19:25:00|29464.4|29434.4|29460.7|29430.7|29465.8|29435.8|29454.9|29424.9|0
1622575800000|2021-06-01 19:30:00|29460.9|29430.9|29442.9|29412.9|29460.9|29430.9|29440.4|29410.4|0
1622576100000|2021-06-01 19:35:00|29443.2|29413.2|29447.5|29417.5|29453.5|29423.5|29442.1|29412.1|0
1622576400000|2021-06-01 19:40:00|29447.3|29417.3|29449.1|29419.1|29453.6|29423.6|29439.1|29409.1|0
1622576700000|2021-06-01 19:45:00|29449.4|29419.4|29468.9|29438.9|29470.1|29440.1|29448.9|29418.9|0
1622577000000|2021-06-01 19:50:00|29469.6|29439.6|29475.4|29445.4|29483.8|29453.8|29461.9|29431.9|0
1622577300000|2021-06-01 19:55:00|29475.6|29445.6|29431.7|29401.7|29475.8|29445.8|29410.5|29380.5|0
1622577600000|2021-06-01 20:00:00|29434.2|29404.2|29428.7|29398.7|29436.6|29406.6|29423.8|29393.8|0
1622577900000|2021-06-01 20:05:00|29427.4|29397.4|29440.9|29410.9|29440.9|29410.9|29427.4|29397.4|0
1622578200000|2021-06-01 20:10:00|29441.5|29411.5|29444.3|29414.3|29448.1|29418.1|29435.4|29405.4|0
1622578500000|2021-06-01 20:15:00|29444.4|29414.4|29445.7|29415.7|29446.8|29416.8|29442.8|29412.8|0
1622578800000|2021-06-01 20:20:00|29446.5|29416.5|29445.2|29415.2|29448.6|29418.6|29444.7|29414.7|0
1622579100000|2021-06-01 20:25:00|29445|29415|29445|29415|29446.3|29416.3|29444.8|29414.8|0
1622579400000|2021-06-01 20:30:00|29443.4|29413.4|29442.2|29412.2|29444.6|29414.6|29440.9|29410.9|0
1622579700000|2021-06-01 20:35:00|29440.9|29410.9|29443.4|29413.4|29445.8|29415.8|29440.9|29410.9|0
1622580000000|2021-06-01 20:40:00|29442.2|29412.2|29440.9|29410.9|29444.6|29414.6|29439.7|29409.7|0
1622580300000|2021-06-01 20:45:00|29442.2|29412.2|29434.8|29404.8|29443.4|29413.4|29434.8|29404.8|0
1622580600000|2021-06-01 20:50:00|29436.1|29406.1|29436.1|29406.1|29437.3|29407.3|29432.4|29402.4|0
1622580900000|2021-06-01 20:55:00|29434.8|29404.8|29437.1|29407.1|29438.5|29408.5|29434.8|29404.8|0
1622581200000|2021-06-01 21:00:00|29438.2|29408.2|29438.2|29408.2|29438.4|29408.4|29438.2|29408.2|0
1622581500000|2021-06-01 21:05:00|29436.7|29406.7|29437.6|29407.6|29438|29408|29436.7|29406.7|0
1622582100000|2021-06-01 21:15:00|29437.8|29407.8|29437.8|29407.8|29437.8|29407.8|29437.8|29407.8|2
1622582400000|2021-06-01 21:20:00|29438.9|29408.9|29437.3|29407.3|29438.9|29408.9|29437.3|29407.3|0
1622582700000|2021-06-01 21:25:00|29438.9|29408.9|29439.6|29409.6|29439.8|29409.8|29437.8|29407.8|0
1622583000000|2021-06-01 21:30:00|29438.9|29408.9|29439.8|29409.8|29441.6|29411.6|29438.9|29408.9|0
1622583300000|2021-06-01 21:35:00|29439.2|29409.2|29438|29408|29439.2|29409.2|29438|29408|0
1622583600000|2021-06-01 21:40:00|29439.2|29409.2|29434.6|29404.6|29439.2|29409.2|29434.6|29404.6|0
1622583900000|2021-06-01 21:45:00|29432.8|29402.8|29432.6|29402.6|29434.6|29404.6|29432.1|29402.1|0
1622584200000|2021-06-01 21:50:00|29432.5|29402.5|29433.7|29403.7|29433.9|29403.9|29432.5|29402.5|0
1622584500000|2021-06-01 21:55:00|29433.9|29403.9|29434.3|29404.3|29434.5|29404.5|29433.6|29403.6|0
1622584800000|2021-06-01 22:00:00|29434.5|29404.5|29401.3|29371.3|29437.1|29407.1|29400.1|29370.1|0
1622585100000|2021-06-01 22:05:00|29402.6|29372.6|29392.1|29362.1|29404.4|29374.4|29390.3|29360.3|0
1622585400000|2021-06-01 22:10:00|29393.3|29363.3|29391.7|29361.7|29395.1|29365.1|29391.2|29361.2|0
1622585700000|2021-06-01 22:15:00|29392.4|29362.4|29396|29366|29400.9|29370.9|29391.2|29361.2|0
1622586000000|2021-06-01 22:20:00|29397.3|29367.3|29396|29366|29400.9|29370.9|29394.8|29364.8|0
1622586300000|2021-06-01 22:25:00|29396.6|29366.6|29389.5|29359.5|29398.5|29368.5|29387.6|29357.6|0
1622586600000|2021-06-01 22:30:00|29388.9|29358.9|29390.7|29360.7|29391.9|29361.9|29385.8|29355.8|0
1622586900000|2021-06-01 22:35:00|29390|29360|29379.5|29349.5|29390|29360|29379.5|29349.5|0
1622587200000|2021-06-01 22:40:00|29378.3|29348.3|29380.2|29350.2|29381.4|29351.4|29372.9|29342.9|0
1622587500000|2021-06-01 22:45:00|29379.5|29349.5|29375.8|29345.8|29380.2|29350.2|29375.8|29345.8|0
1622587800000|2021-06-01 22:50:00|29376.4|29346.4|29379.5|29349.5|29379.8|29349.8|29375.8|29345.8|0
1622588100000|2021-06-01 22:55:00|29378.3|29348.3|29375.5|29345.5|29378.3|29348.3|29372.2|29342.2|0
1622588400000|2021-06-01 23:00:00|29374.3|29344.3|29382.8|29352.8|29382.8|29352.8|29370.6|29340.6|0
1622588700000|2021-06-01 23:05:00|29381.6|29351.6|29379.6|29349.6|29381.6|29351.6|29374.3|29344.3|0
1622589000000|2021-06-01 23:10:00|29380.2|29350.2|29383.8|29353.8|29389.2|29359.2|29379|29349|0
1622589300000|2021-06-01 23:15:00|29383.1|29353.1|29381.9|29351.9|29387.4|29357.4|29381.3|29351.3|0
1622589600000|2021-06-01 23:20:00|29381.3|29351.3|29382.8|29352.8|29382.8|29352.8|29379|29349|0
1622589900000|2021-06-01 23:25:00|29383.4|29353.4|29387.7|29357.7|29388.3|29358.3|29382.8|29352.8|0
1622590200000|2021-06-01 23:30:00|29386.4|29356.4|29394|29364|29394|29364|29386.4|29356.4|0
1622590500000|2021-06-01 23:35:00|29395.2|29365.2|29399.2|29369.2|29403.3|29373.3|29395.2|29365.2|0
1622590800000|2021-06-01 23:40:00|29399.8|29369.8|29399.2|29369.2|29401|29371|29396.8|29366.8|0
1622591100000|2021-06-01 23:45:00|29400.4|29370.4|29395.8|29365.8|29400.4|29370.4|29393.1|29363.1|0
1622591400000|2021-06-01 23:50:00|29395.2|29365.2|29400.2|29370.2|29400.2|29370.2|29394|29364|0
1622591700000|2021-06-01 23:55:00|29400.8|29370.8|29405.1|29375.1|29405.1|29375.1|29399|29369|0
1622592000000|2021-06-02 00:00:00|29403.9|29373.9|29409.9|29379.9|29416|29386|29403.9|29373.9|0
1622592300000|2021-06-02 00:05:00|29409.2|29379.2|29407.4|29377.4|29409.9|29379.9|29396.5|29366.5|0
1622592600000|2021-06-02 00:10:00|29408.7|29378.7|29416.3|29386.3|29416.3|29386.3|29401.3|29371.3|0
1622592900000|2021-06-02 00:15:00|29416.9|29386.9|29449.5|29419.5|29449.8|29419.8|29415.1|29385.1|0
1622593200000|2021-06-02 00:20:00|29447.7|29417.7|29443.8|29413.8|29455|29425|29442.6|29412.6|0
1622593500000|2021-06-02 00:25:00|29447.4|29417.4|29448.3|29418.3|29448.6|29418.6|29441.6|29411.6|0
1622593800000|2021-06-02 00:30:00|29447.7|29417.7|29446.1|29416.1|29453.2|29423.2|29441.9|29411.9|0
1622594100000|2021-06-02 00:35:00|29446.5|29416.5|29445.7|29415.7|29450.7|29420.7|29445.1|29415.1|0
1622594400000|2021-06-02 00:40:00|29445.4|29415.4|29444.5|29414.5|29450.6|29420.6|29440|29410|0
1622594700000|2021-06-02 00:45:00|29444.2|29414.2|29444.2|29414.2|29445.5|29415.5|29439.1|29409.1|0
1622595000000|2021-06-02 00:50:00|29444.5|29414.5|29458.7|29428.7|29459.3|29429.3|29444.2|29414.2|0
1622595300000|2021-06-02 00:55:00|29459|29429|29458.1|29428.1|29462.9|29432.9|29456.9|29426.9|0
1622595600000|2021-06-02 01:00:00|29457.5|29427.5|29458.7|29428.7|29458.7|29428.7|29453.3|29423.3|0
1622595900000|2021-06-02 01:05:00|29458.4|29428.4|29457|29427|29461.3|29431.3|29450.8|29420.8|0
1622596200000|2021-06-02 01:10:00|29456.7|29426.7|29462.5|29432.5|29462.5|29432.5|29456.4|29426.4|0
1622596500000|2021-06-02 01:15:00|29467.6|29437.6|29472.4|29467.4|29501.4|29496.4|29423.9|29418.9|1685
1622596800000|2021-06-02 01:20:00|29471.4|29466.4|29440.4|29435.4|29483.4|29478.4|29440.4|29435.4|817
1622597100000|2021-06-02 01:25:00|29436.9|29431.9|29397.9|29392.9|29454.9|29449.9|29397.4|29392.4|1214
1622597400000|2021-06-02 01:30:00|29393.9|29388.9|29426.9|29421.9|29459.4|29454.4|29393.9|29388.9|4075
1622597700000|2021-06-02 01:35:00|29426.4|29421.4|29384.4|29379.4|29426.4|29421.4|29371.4|29366.4|3060
1622598000000|2021-06-02 01:40:00|29385.4|29380.4|29431.9|29426.9|29438.4|29433.4|29366.9|29361.9|3181
1622598300000|2021-06-02 01:45:00|29430.4|29425.4|29445.9|29440.9|29452.4|29447.4|29415.4|29410.4|2617
1622598600000|2021-06-02 01:50:00|29444.9|29439.9|29523.9|29518.9|29523.9|29518.9|29444.4|29439.4|4413
1622598900000|2021-06-02 01:55:00|29526.4|29521.4|29466.4|29461.4|29535.4|29530.4|29464.4|29459.4|2939
1622599200000|2021-06-02 02:00:00|29467.4|29462.4|29414.9|29409.9|29487.4|29482.4|29412.9|29407.9|2894
1622599500000|2021-06-02 02:05:00|29413.4|29408.4|29414.4|29409.4|29422.4|29417.4|29380.4|29375.4|2146
1622599800000|2021-06-02 02:10:00|29414.9|29409.9|29444.9|29439.9|29446.9|29441.9|29414.9|29409.9|1546
1622600100000|2021-06-02 02:15:00|29445.9|29440.9|29422.9|29417.9|29453.9|29448.9|29420.9|29415.9|1027
1622600400000|2021-06-02 02:20:00|29422.4|29417.4|29471.4|29466.4|29475.9|29470.9|29412.4|29407.4|1649
1622600700000|2021-06-02 02:25:00|29470.9|29465.9|29458.9|29453.9|29484.9|29479.9|29455.4|29450.4|1075
1622601000000|2021-06-02 02:30:00|29459.4|29454.4|29444.4|29439.4|29476.9|29471.9|29441.4|29436.4|1049
1622601300000|2021-06-02 02:35:00|29443.9|29438.9|29427.4|29422.4|29451.4|29446.4|29418.9|29413.9|1164
1622601600000|2021-06-02 02:40:00|29427.9|29422.9|29403.9|29398.9|29427.9|29422.9|29401.9|29396.9|1176
1622601900000|2021-06-02 02:45:00|29404.4|29399.4|29389.4|29384.4|29404.9|29399.9|29368.9|29363.9|1618
1622602200000|2021-06-02 02:50:00|29388.4|29383.4|29351.4|29346.4|29390.9|29385.9|29342.9|29337.9|1899
1622602500000|2021-06-02 02:55:00|29350.9|29345.9|29316.4|29311.4|29350.9|29345.9|29315.4|29310.4|1574
1622602800000|2021-06-02 03:00:00|29315.9|29310.9|29314.9|29309.9|29334.9|29329.9|29306.9|29301.9|1767
1622603100000|2021-06-02 03:05:00|29314.4|29309.4|29330.9|29325.9|29353.4|29348.4|29308.4|29303.4|1604
1622603400000|2021-06-02 03:10:00|29331.4|29326.4|29349.4|29344.4|29359.9|29354.9|29320.9|29315.9|932
1622603700000|2021-06-02 03:15:00|29349.9|29344.9|29364.9|29359.9|29374.4|29369.4|29347.9|29342.9|925
1622604000000|2021-06-02 03:20:00|29365.4|29360.4|29349.4|29344.4|29372.9|29367.9|29342.4|29337.4|760
1622604300000|2021-06-02 03:25:00|29348.9|29343.9|29312.9|29307.9|29349.4|29344.4|29312.4|29307.4|868
1622604600000|2021-06-02 03:30:00|29312.4|29307.4|29293.4|29288.4|29314.4|29309.4|29279.4|29274.4|1493
1622604900000|2021-06-02 03:35:00|29292.9|29287.9|29271.4|29266.4|29296.9|29291.9|29268.9|29263.9|680
1622605200000|2021-06-02 03:40:00|29271.9|29266.9|29292.4|29287.4|29295.4|29290.4|29269.4|29264.4|659
1622605500000|2021-06-02 03:45:00|29291.9|29286.9|29310.4|29305.4|29311.4|29306.4|29288.4|29283.4|545
1622605800000|2021-06-02 03:50:00|29309.9|29304.9|29319.4|29314.4|29319.9|29314.9|29308.9|29303.9|559
1622606100000|2021-06-02 03:55:00|29319.9|29314.9|29329.4|29324.4|29332.4|29327.4|29314.9|29309.9|610
1622606400000|2021-06-02 04:00:00|29341.3|29311.3|29336.3|29306.3|29341.7|29311.7|29335.3|29305.3|1
1622606700000|2021-06-02 04:05:00|29336|29306|29330.9|29300.9|29336.9|29306.9|29330.3|29300.3|0
1622607000000|2021-06-02 04:10:00|29334.5|29304.5|29335.1|29305.1|29335.7|29305.7|29330.3|29300.3|0
1622607300000|2021-06-02 04:15:00|29335.4|29305.4|29335.1|29305.1|29336.3|29306.3|29330.9|29300.9|0
1622607600000|2021-06-02 04:20:00|29335.4|29305.4|29330.6|29300.6|29339.6|29309.6|29330|29300|0
1622607900000|2021-06-02 04:25:00|29334.2|29304.2|29335.8|29305.8|29335.8|29305.8|29330|29300|0
1622608200000|2021-06-02 04:30:00|29336.4|29306.4|29329.8|29299.8|29340.8|29310.8|29329.8|29299.8|0
1622608500000|2021-06-02 04:35:00|29330.4|29300.4|29329.6|29299.6|29330.4|29300.4|29328.7|29298.7|0
1622608800000|2021-06-02 04:40:00|29330.2|29300.2|29340.4|29310.4|29341|29311|29330.2|29300.2|0
1622609100000|2021-06-02 04:45:00|29339.8|29309.8|29335|29305|29340.4|29310.4|29335|29305|0
1622609400000|2021-06-02 04:50:00|29335.3|29305.3|29335|29305|29335.6|29305.6|29329.6|29299.6|0
1622609700000|2021-06-02 04:55:00|29334.7|29304.7|29334.4|29304.4|29335|29305|29334.4|29304.4|0
1622610000000|2021-06-02 05:00:00|29332.9|29327.9|29332.9|29327.9|29351.4|29346.4|29313.4|29308.4|1658
1622610300000|2021-06-02 05:05:00|29335.4|29330.4|29362.9|29357.9|29362.9|29357.9|29328.9|29323.9|1012
1622610600000|2021-06-02 05:10:00|29364.4|29359.4|29337.4|29332.4|29364.4|29359.4|29334.4|29329.4|761
1622610900000|2021-06-02 05:15:00|29336.9|29331.9|29349.4|29344.4|29351.4|29346.4|29334.9|29329.9|550
1622611200000|2021-06-02 05:20:00|29348.9|29343.9|29328.9|29323.9|29362.9|29357.9|29325.4|29320.4|750
1622611500000|2021-06-02 05:25:00|29329.4|29324.4|29319.4|29314.4|29335.9|29330.9|29318.4|29313.4|648
1622611800000|2021-06-02 05:30:00|29318.9|29313.9|29312.9|29307.9|29330.4|29325.4|29309.9|29304.9|801
1622612100000|2021-06-02 05:35:00|29311.4|29306.4|29340.4|29335.4|29344.9|29339.9|29310.4|29305.4|679
1622612400000|2021-06-02 05:40:00|29339.9|29334.9|29346.9|29341.9|29346.9|29341.9|29331.9|29326.9|580
1622612700000|2021-06-02 05:45:00|29346.4|29341.4|29331.4|29326.4|29352.4|29347.4|29328.4|29323.4|570
1622613000000|2021-06-02 05:50:00|29330.9|29325.9|29321.4|29316.4|29339.4|29334.4|29317.9|29312.9|425
1622613300000|2021-06-02 05:55:00|29320.9|29315.9|29308.9|29303.9|29322.4|29317.4|29301.9|29296.9|564
1622613600000|2021-06-02 06:00:00|29305.4|29300.4|29275.4|29270.4|29316.9|29311.9|29269.9|29264.9|1281
1622613900000|2021-06-02 06:05:00|29274.9|29269.9|29306.4|29301.4|29309.4|29304.4|29274.4|29269.4|802
1622614200000|2021-06-02 06:10:00|29306.9|29301.9|29314.4|29309.4|29321.9|29316.9|29300.4|29295.4|498
1622614500000|2021-06-02 06:15:00|29313.9|29308.9|29290.9|29285.9|29316.4|29311.4|29286.9|29281.9|636
1622614800000|2021-06-02 06:20:00|29291.4|29286.4|29283.9|29278.9|29298.9|29293.9|29282.4|29277.4|455
1622615100000|2021-06-02 06:25:00|29283.4|29278.4|29295.9|29290.9|29295.9|29290.9|29279.9|29274.9|408
1622615400000|2021-06-02 06:30:00|29296.9|29291.9|29314.9|29309.9|29314.9|29309.9|29292.4|29287.4|533
1622615700000|2021-06-02 06:35:00|29314.4|29309.4|29304.9|29299.9|29318.9|29313.9|29304.9|29299.9|465
1622616000000|2021-06-02 06:40:00|29304.4|29299.4|29282.9|29277.9|29311.4|29306.4|29280.4|29275.4|552
1622616300000|2021-06-02 06:45:00|29282.4|29277.4|29277.4|29272.4|29285.9|29280.9|29265.9|29260.9|716
1622616600000|2021-06-02 06:50:00|29276.9|29271.9|29290.9|29285.9|29293.9|29288.9|29272.9|29267.9|708
1622616900000|2021-06-02 06:55:00|29289.9|29284.9|29284.4|29279.4|29292.4|29287.4|29279.9|29274.9|447
1622617200000|2021-06-02 07:00:00|29283.4|29278.4|29297.4|29292.4|29302.4|29297.4|29272.9|29267.9|855
1622617500000|2021-06-02 07:05:00|29297.9|29292.9|29319.9|29314.9|29319.9|29314.9|29292.9|29287.9|774
1622617800000|2021-06-02 07:10:00|29320.4|29315.4|29316.4|29311.4|29325.4|29320.4|29313.4|29308.4|524
1622618100000|2021-06-02 07:15:00|29316.9|29311.9|29297.9|29292.9|29321.9|29316.9|29297.9|29292.9|590
1622618400000|2021-06-02 07:20:00|29296.4|29291.4|29302.9|29297.9|29309.9|29304.9|29290.4|29285.4|586
1622618700000|2021-06-02 07:25:00|29303.4|29298.4|29271.4|29266.4|29303.4|29298.4|29267.9|29262.9|920
1622619000000|2021-06-02 07:30:00|29270.4|29265.4|29230.9|29225.9|29270.9|29265.9|29219.9|29214.9|2131
1622619300000|2021-06-02 07:35:00|29234.9|29229.9|29255.4|29250.4|29256.4|29251.4|29231.9|29226.9|570
1622619600000|2021-06-02 07:40:00|29254.4|29249.4|29241.4|29236.4|29255.4|29250.4|29236.9|29231.9|590
1622619900000|2021-06-02 07:45:00|29241.9|29236.9|29239.4|29234.4|29250.4|29245.4|29227.4|29222.4|557
1622620200000|2021-06-02 07:50:00|29239.9|29234.9|29252.4|29247.4|29259.9|29254.9|29237.4|29232.4|666
1622620500000|2021-06-02 07:55:00|29251.9|29246.9|29262.4|29257.4|29263.9|29258.9|29245.4|29240.4|950
1622620800000|2021-06-02 08:00:00|29241.6|29236.6|29255.6|29250.6|29260.1|29255.1|29235.1|29230.1|1267
1622621100000|2021-06-02 08:05:00|29254.6|29249.6|29260.1|29255.1|29275.1|29270.1|29251.1|29246.1|1330
1622621400000|2021-06-02 08:10:00|29263.6|29258.6|29265.1|29260.1|29272.1|29267.1|29254.6|29249.6|802
1622621700000|2021-06-02 08:15:00|29265.6|29260.6|29252.6|29247.6|29271.6|29266.6|29249.6|29244.6|336
1622622000000|2021-06-02 08:20:00|29253.1|29248.1|29257.6|29252.6|29265.1|29260.1|29249.1|29244.1|320
1622622300000|2021-06-02 08:25:00|29257.1|29252.1|29260.6|29255.6|29266.1|29261.1|29246.1|29241.1|844
1622622600000|2021-06-02 08:30:00|29265.6|29235.6|29267.9|29237.9|29269.9|29239.9|29263.7|29233.7|0
1622622900000|2021-06-02 08:35:00|29268.5|29238.5|29267.4|29237.4|29272.4|29242.4|29262.8|29232.8|0
1622623200000|2021-06-02 08:40:00|29266.8|29236.8|29250.8|29220.8|29267.1|29237.1|29250.5|29220.5|0
1622623500000|2021-06-02 08:45:00|29251.1|29221.1|29256|29226|29261.8|29231.8|29247|29217|0
1622623800000|2021-06-02 08:50:00|29256.3|29226.3|29257.8|29227.8|29266.2|29236.2|29256|29226|0
1622624100000|2021-06-02 08:55:00|29257.5|29227.5|29250.5|29220.5|29261.4|29231.4|29240.3|29210.3|0
1622624400000|2021-06-02 09:00:00|29250.2|29220.2|29265.5|29235.5|29266.1|29236.1|29250.2|29220.2|0
1622624700000|2021-06-02 09:05:00|29265.2|29235.2|29268.3|29238.3|29272.8|29242.8|29264.3|29234.3|0
1622625000000|2021-06-02 09:10:00|29268.7|29238.7|29271.4|29241.4|29277.6|29247.6|29266|29236|0
1622625300000|2021-06-02 09:15:00|29251.6|29243.6|29277.6|29269.6|29284.6|29276.6|29247.1|29239.1|211
1622625600000|2021-06-02 09:20:00|29278.1|29270.1|29278.1|29270.1|29286.1|29278.1|29276.6|29268.6|200
1622625900000|2021-06-02 09:25:00|29277.6|29269.6|29282.1|29274.1|29282.1|29274.1|29274.6|29266.6|32
1622626200000|2021-06-02 09:30:00|29283.1|29275.1|29277.1|29269.1|29284.6|29276.6|29273.6|29265.6|107
1622626500000|2021-06-02 09:35:00|29278.1|29270.1|29282.6|29274.6|29284.6|29276.6|29276.6|29268.6|108
1622626800000|2021-06-02 09:40:00|29283.1|29275.1|29285.6|29277.6|29286.6|29278.6|29277.1|29269.1|137
1622627100000|2021-06-02 09:45:00|29286.1|29278.1|29288.6|29280.6|29291.6|29283.6|29281.6|29273.6|79
1622627400000|2021-06-02 09:50:00|29288.1|29280.1|29288.1|29280.1|29294.1|29286.1|29287.6|29279.6|73
1622627700000|2021-06-02 09:55:00|29287.6|29279.6|29284.1|29276.1|29294.1|29286.1|29282.6|29274.6|76
1622628000000|2021-06-02 10:00:00|29283.6|29275.6|29280.1|29272.1|29288.1|29280.1|29278.1|29270.1|77
1622628300000|2021-06-02 10:05:00|29281.1|29273.1|29275.6|29267.6|29281.1|29273.1|29272.6|29264.6|32
1622628600000|2021-06-02 10:10:00|29275.1|29267.1|29268.1|29260.1|29276.6|29268.6|29267.6|29259.6|41
1622628900000|2021-06-02 10:15:00|29268.6|29260.6|29261.6|29253.6|29272.6|29264.6|29254.6|29246.6|58
1622629200000|2021-06-02 10:20:00|29262.1|29254.1|29257.1|29249.1|29263.6|29255.6|29254.6|29246.6|101
1622629500000|2021-06-02 10:25:00|29256.6|29248.6|29265.1|29257.1|29266.6|29258.6|29254.1|29246.1|51
1622629800000|2021-06-02 10:30:00|29265.6|29257.6|29274.1|29266.1|29274.6|29266.6|29263.1|29255.1|59
1622630100000|2021-06-02 10:35:00|29273.6|29265.6|29271.1|29263.1|29275.6|29267.6|29266.1|29258.1|31
1622630400000|2021-06-02 10:40:00|29271.6|29263.6|29274.1|29266.1|29281.1|29273.1|29271.6|29263.6|48
1622630700000|2021-06-02 10:45:00|29274.6|29266.6|29269.1|29261.1|29278.1|29270.1|29269.1|29261.1|37
1622631000000|2021-06-02 10:50:00|29269.6|29261.6|29282.6|29274.6|29284.6|29276.6|29268.6|29260.6|101
1622631300000|2021-06-02 10:55:00|29281.1|29273.1|29287.6|29279.6|29295.1|29287.1|29279.1|29271.1|156
1622631600000|2021-06-02 11:00:00|29288.1|29280.1|29282.1|29274.1|29289.6|29281.6|29282.1|29274.1|39
1622631900000|2021-06-02 11:05:00|29281.6|29273.6|29281.1|29273.1|29284.6|29276.6|29276.6|29268.6|42
1622632200000|2021-06-02 11:10:00|29280.6|29272.6|29276.1|29268.1|29283.1|29275.1|29275.6|29267.6|34
1622632500000|2021-06-02 11:15:00|29276.6|29268.6|29265.1|29257.1|29278.6|29270.6|29262.1|29254.1|102
1622632800000|2021-06-02 11:20:00|29265.6|29257.6|29271.6|29263.6|29271.6|29263.6|29256.6|29248.6|64
1622633100000|2021-06-02 11:25:00|29271.1|29263.1|29266.6|29258.6|29274.6|29266.6|29263.1|29255.1|50
1622633400000|2021-06-02 11:30:00|29266.1|29258.1|29263.1|29255.1|29272.1|29264.1|29262.1|29254.1|128
1622633700000|2021-06-02 11:35:00|29263.6|29255.6|29262.6|29254.6|29268.1|29260.1|29259.1|29251.1|57
1622634000000|2021-06-02 11:40:00|29262.1|29254.1|29270.6|29262.6|29272.6|29264.6|29260.1|29252.1|67
1622634300000|2021-06-02 11:45:00|29271.1|29263.1|29280.6|29272.6|29284.1|29276.1|29270.1|29262.1|49
1622634600000|2021-06-02 11:50:00|29281.1|29273.1|29276.1|29268.1|29285.1|29277.1|29274.6|29266.6|69
1622634900000|2021-06-02 11:55:00|29275.6|29267.6|29277.6|29269.6|29281.1|29273.1|29275.6|29267.6|51
1622635200000|2021-06-02 12:00:00|29278.1|29270.1|29281.1|29273.1|29290.6|29282.6|29278.1|29270.1|171
1622635500000|2021-06-02 12:05:00|29281.6|29273.6|29286.6|29278.6|29286.6|29278.6|29278.1|29270.1|30
1622635800000|2021-06-02 12:10:00|29287.1|29279.1|29292.6|29284.6|29293.6|29285.6|29287.1|29279.1|56
1622636100000|2021-06-02 12:15:00|29293.1|29285.1|29298.1|29290.1|29300.1|29292.1|29292.6|29284.6|108
1622636400000|2021-06-02 12:20:00|29298.6|29290.6|29304.1|29296.1|29305.6|29297.6|29298.6|29290.6|61
1622636700000|2021-06-02 12:25:00|29303.6|29295.6|29306.1|29298.1|29315.6|29307.6|29300.1|29292.1|115
1622637000000|2021-06-02 12:30:00|29307.1|29299.1|29302.6|29294.6|29311.6|29303.6|29302.1|29294.1|55
1622637300000|2021-06-02 12:35:00|29302.1|29294.1|29289.6|29281.6|29304.1|29296.1|29287.6|29279.6|90
1622637600000|2021-06-02 12:40:00|29290.1|29282.1|29288.1|29280.1|29292.6|29284.6|29283.1|29275.1|88
1622637900000|2021-06-02 12:45:00|29289.1|29281.1|29296.1|29288.1|29296.6|29288.6|29288.6|29280.6|70
1622638200000|2021-06-02 12:50:00|29296.6|29288.6|29292.6|29284.6|29300.1|29292.1|29287.6|29279.6|101
1622638500000|2021-06-02 12:55:00|29293.1|29285.1|29288.6|29280.6|29296.1|29288.1|29287.6|29279.6|91
1622638800000|2021-06-02 13:00:00|29288.1|29280.1|29293.6|29285.6|29298.6|29290.6|29288.1|29280.1|103
1622639100000|2021-06-02 13:05:00|29293.1|29285.1|29301.6|29293.6|29303.1|29295.1|29293.1|29285.1|159
1622639400000|2021-06-02 13:10:00|29301.1|29293.1|29286.1|29278.1|29304.6|29296.6|29286.1|29278.1|83
1622639700000|2021-06-02 13:15:00|29286.6|29278.6|29290.1|29282.1|29293.1|29285.1|29281.6|29273.6|37
1622640000000|2021-06-02 13:20:00|29290.6|29282.6|29288.6|29280.6|29296.1|29288.1|29286.6|29278.6|51
1622640300000|2021-06-02 13:25:00|29289.1|29281.1|29291.1|29283.1|29291.6|29283.6|29285.6|29277.6|55
1622640600000|2021-06-02 13:30:00|29289.6|29281.6|29279.1|29271.1|29289.6|29281.6|29243.1|29235.1|603
1622640900000|2021-06-02 13:35:00|29278.6|29270.6|29275.1|29267.1|29295.1|29287.1|29273.1|29265.1|212
1622641200000|2021-06-02 13:40:00|29274.6|29266.6|29294.1|29286.1|29297.6|29289.6|29274.1|29266.1|112
1622641500000|2021-06-02 13:45:00|29294.6|29286.6|29315.1|29307.1|29315.6|29307.6|29291.6|29283.6|228
1622641800000|2021-06-02 13:50:00|29316.6|29308.6|29309.1|29301.1|29321.6|29313.6|29307.6|29299.6|215
1622642100000|2021-06-02 13:55:00|29309.6|29301.6|29307.6|29299.6|29313.6|29305.6|29295.1|29287.1|139
1622642400000|2021-06-02 14:00:00|29308.1|29300.1|29303.6|29295.6|29310.1|29302.1|29297.1|29289.1|204
1622642700000|2021-06-02 14:05:00|29304.1|29296.1|29311.1|29303.1|29315.6|29307.6|29293.1|29285.1|211
1622643000000|2021-06-02 14:10:00|29309.1|29301.1|29298.1|29290.1|29310.6|29302.6|29289.1|29281.1|195
1622643300000|2021-06-02 14:15:00|29298.6|29290.6|29307.1|29299.1|29311.1|29303.1|29298.1|29290.1|108
1622643600000|2021-06-02 14:20:00|29306.1|29298.1|29311.6|29303.6|29314.6|29306.6|29300.6|29292.6|127
1622643900000|2021-06-02 14:25:00|29311.1|29303.1|29316.6|29308.6|29321.6|29313.6|29306.1|29298.1|147
1622644200000|2021-06-02 14:30:00|29317.1|29309.1|29301.1|29293.1|29323.1|29315.1|29300.6|29292.6|161
1622644500000|2021-06-02 14:35:00|29300.6|29292.6|29296.6|29288.6|29302.6|29294.6|29291.1|29283.1|146
1622644800000|2021-06-02 14:40:00|29297.1|29289.1|29307.1|29299.1|29313.6|29305.6|29297.1|29289.1|102
1622645100000|2021-06-02 14:45:00|29307.6|29299.6|29306.6|29298.6|29312.1|29304.1|29304.1|29296.1|85
1622645400000|2021-06-02 14:50:00|29307.1|29299.1|29305.6|29297.6|29310.6|29302.6|29304.1|29296.1|96
1622645700000|2021-06-02 14:55:00|29306.1|29298.1|29306.6|29298.6|29311.1|29303.1|29296.6|29288.6|123
1622646000000|2021-06-02 15:00:00|29305.6|29297.6|29309.1|29301.1|29317.1|29309.1|29303.6|29295.6|144
1622646300000|2021-06-02 15:05:00|29309.6|29301.6|29312.1|29304.1|29314.1|29306.1|29303.6|29295.6|48
1622646600000|2021-06-02 15:10:00|29312.6|29304.6|29323.1|29315.1|29323.1|29315.1|29312.1|29304.1|105
1622646900000|2021-06-02 15:15:00|29322.1|29314.1|29328.1|29320.1|29335.6|29327.6|29321.1|29313.1|184
1622647200000|2021-06-02 15:20:00|29328.6|29320.6|29326.6|29318.6|29331.6|29323.6|29322.1|29314.1|119
1622647500000|2021-06-02 15:25:00|29326.1|29318.1|29342.1|29334.1|29342.1|29334.1|29324.1|29316.1|141
1622647800000|2021-06-02 15:30:00|29342.6|29334.6|29343.6|29335.6|29347.1|29339.1|29338.1|29330.1|110
1622648100000|2021-06-02 15:35:00|29343.1|29335.1|29346.1|29338.1|29349.1|29341.1|29337.6|29329.6|138
1622648400000|2021-06-02 15:40:00|29346.6|29338.6|29341.6|29333.6|29347.6|29339.6|29338.1|29330.1|104
1622648700000|2021-06-02 15:45:00|29342.1|29334.1|29327.6|29319.6|29342.6|29334.6|29326.6|29318.6|81
1622649000000|2021-06-02 15:50:00|29328.1|29320.1|29330.1|29322.1|29339.1|29331.1|29327.6|29319.6|50
1622649300000|2021-06-02 15:55:00|29329.6|29321.6|29327.1|29319.1|29333.6|29325.6|29326.1|29318.1|66
1622649600000|2021-06-02 16:00:00|29327.6|29319.6|29326.1|29318.1|29330.6|29322.6|29320.1|29312.1|25
1622649900000|2021-06-02 16:05:00|29326.6|29318.6|29326.1|29318.1|29329.1|29321.1|29322.1|29314.1|26
1622650200000|2021-06-02 16:10:00|29326.6|29318.6|29330.1|29322.1|29331.1|29323.1|29323.6|29315.6|37
1622650500000|2021-06-02 16:15:00|29330.6|29322.6|29321.6|29313.6|29334.1|29326.1|29321.6|29313.6|72
1622650800000|2021-06-02 16:20:00|29322.1|29314.1|29317.1|29309.1|29326.1|29318.1|29315.6|29307.6|43
1622651100000|2021-06-02 16:25:00|29317.6|29309.6|29313.1|29305.1|29317.6|29309.6|29305.1|29297.1|79
1622651400000|2021-06-02 16:30:00|29312.6|29304.6|29309.1|29301.1|29314.6|29306.6|29301.6|29293.6|30
1622651700000|2021-06-02 16:35:00|29308.6|29300.6|29307.6|29299.6|29313.1|29305.1|29305.6|29297.6|18
1622652000000|2021-06-02 16:40:00|29307.1|29299.1|29308.1|29300.1|29309.6|29301.6|29305.1|29297.1|15
1622652300000|2021-06-02 16:45:00|29308.6|29300.6|29310.1|29302.1|29314.1|29306.1|29306.6|29298.6|21
1622652600000|2021-06-02 16:50:00|29309.6|29301.6|29308.1|29300.1|29312.6|29304.6|29305.6|29297.6|33
1622652900000|2021-06-02 16:55:00|29308.6|29300.6|29306.1|29298.1|29313.1|29305.1|29300.6|29292.6|69
1622653200000|2021-06-02 17:00:00|29306.6|29298.6|29314.6|29306.6|29317.1|29309.1|29306.6|29298.6|36
1622653500000|2021-06-02 17:05:00|29314.1|29306.1|29315.6|29307.6|29317.1|29309.1|29312.1|29304.1|22
1622653800000|2021-06-02 17:10:00|29315.1|29307.1|29302.1|29294.1|29316.6|29308.6|29300.1|29292.1|27
1622654100000|2021-06-02 17:15:00|29301.6|29293.6|29300.1|29292.1|29306.6|29298.6|29297.6|29289.6|33
1622654400000|2021-06-02 17:20:00|29299.6|29291.6|29280.6|29272.6|29300.6|29292.6|29280.6|29272.6|78
1622654700000|2021-06-02 17:25:00|29281.1|29273.1|29285.1|29277.1|29289.6|29281.6|29277.6|29269.6|79
1622655000000|2021-06-02 17:30:00|29284.6|29276.6|29295.6|29287.6|29298.1|29290.1|29283.1|29275.1|21
1622655300000|2021-06-02 17:35:00|29296.1|29288.1|29297.1|29289.1|29300.6|29292.6|29295.1|29287.1|22
1622655600000|2021-06-02 17:40:00|29297.6|29289.6|29298.6|29290.6|29299.1|29291.1|29292.1|29284.1|27
1622655900000|2021-06-02 17:45:00|29299.1|29291.1|29280.1|29272.1|29302.6|29294.6|29277.6|29269.6|89
1622656200000|2021-06-02 17:50:00|29280.6|29272.6|29292.1|29284.1|29293.1|29285.1|29280.6|29272.6|55
1622656500000|2021-06-02 17:55:00|29291.6|29283.6|29295.6|29287.6|29298.1|29290.1|29288.1|29280.1|38
1622656800000|2021-06-02 18:00:00|29296.1|29288.1|29295.1|29287.1|29305.1|29297.1|29294.1|29286.1|30
1622657100000|2021-06-02 18:05:00|29295.6|29287.6|29290.6|29282.6|29303.6|29295.6|29288.1|29280.1|45
1622657400000|2021-06-02 18:10:00|29291.1|29283.1|29279.1|29271.1|29299.1|29291.1|29277.6|29269.6|55
1622657700000|2021-06-02 18:15:00|29279.6|29271.6|29295.1|29287.1|29301.1|29293.1|29278.6|29270.6|40
1622658000000|2021-06-02 18:20:00|29294.6|29286.6|29299.6|29291.6|29302.6|29294.6|29293.6|29285.6|23
1622658300000|2021-06-02 18:25:00|29299.1|29291.1|29297.1|29289.1|29305.1|29297.1|29295.6|29287.6|38
1622658600000|2021-06-02 18:30:00|29297.6|29289.6|29297.1|29289.1|29303.1|29295.1|29295.6|29287.6|33
1622658900000|2021-06-02 18:35:00|29296.6|29288.6|29300.6|29292.6|29301.1|29293.1|29290.6|29282.6|31
1622659200000|2021-06-02 18:40:00|29301.1|29293.1|29301.6|29293.6|29305.1|29297.1|29297.6|29289.6|28
1622659500000|2021-06-02 18:45:00|29302.1|29294.1|29304.1|29296.1|29309.1|29301.1|29300.1|29292.1|45
1622659800000|2021-06-02 18:50:00|29303.6|29295.6|29307.1|29299.1|29307.6|29299.6|29298.6|29290.6|40
1622660100000|2021-06-02 18:55:00|29307.6|29299.6|29315.6|29285.6|29315.7|29304.1|29296.6|29285.6|132
1622660400000|2021-06-02 19:00:00|29315.4|29285.4|29316.7|29286.7|29322.5|29292.5|29312.5|29282.5|0
1622660700000|2021-06-02 19:05:00|29316.9|29286.9|29321.2|29291.2|29322.1|29292.1|29316.9|29286.9|0
1622661000000|2021-06-02 19:10:00|29321|29291|29331.4|29301.4|29333.1|29303.1|29319.5|29289.5|0
1622661300000|2021-06-02 19:15:00|29332.8|29302.8|29330.6|29300.6|29333.1|29303.1|29327.3|29297.3|0
1622661600000|2021-06-02 19:20:00|29330.8|29300.8|29326.1|29296.1|29330.8|29300.8|29322.7|29292.7|0
1622661900000|2021-06-02 19:25:00|29326.4|29296.4|29325.6|29295.6|29327.7|29297.7|29324.5|29294.5|0
1622662200000|2021-06-02 19:30:00|29325.4|29295.4|29327.4|29297.4|29333.8|29303.8|29323.5|29293.5|0
1622662500000|2021-06-02 19:35:00|29327.2|29297.2|29327.7|29297.7|29328.4|29298.4|29315.5|29285.5|0
1622662800000|2021-06-02 19:40:00|29327.9|29297.9|29332.2|29302.2|29332.2|29302.2|29325.3|29295.3|0
1622663100000|2021-06-02 19:45:00|29331.9|29301.9|29335.5|29305.5|29335.9|29305.9|29331.9|29301.9|0
1622663400000|2021-06-02 19:50:00|29335.9|29305.9|29328.2|29298.2|29342|29312|29304.7|29274.7|0
1622663700000|2021-06-02 19:55:00|29328|29298|29367.1|29337.1|29367.1|29337.1|29322.4|29292.4|0
1622664000000|2021-06-02 20:00:00|29365.9|29335.9|29361.1|29331.1|29367.1|29337.1|29359.8|29329.8|0
1622664300000|2021-06-02 20:05:00|29362.3|29332.3|29361|29331|29362.3|29332.3|29357.4|29327.4|0
1622664600000|2021-06-02 20:10:00|29360.8|29330.8|29359.2|29329.2|29363.1|29333.1|29358.3|29328.3|0
1622664900000|2021-06-02 20:15:00|29358.8|29328.8|29358.2|29328.2|29359|29329|29357.1|29327.1|0
1622665200000|2021-06-02 20:20:00|29358.3|29328.3|29357.1|29327.1|29360.1|29330.1|29357.1|29327.1|0
1622665500000|2021-06-02 20:25:00|29357.5|29327.5|29357.3|29327.3|29358|29328|29356.2|29326.2|0
1622665800000|2021-06-02 20:30:00|29358.8|29328.8|29350.1|29320.1|29360|29330|29340.4|29310.4|0
1622666100000|2021-06-02 20:35:00|29351.3|29321.3|29352.5|29322.5|29352.5|29322.5|29346.4|29316.4|0
1622666400000|2021-06-02 20:40:00|29351.3|29321.3|29357.4|29327.4|29358.6|29328.6|29351.3|29321.3|0
1622666700000|2021-06-02 20:45:00|29356.2|29326.2|29357.4|29327.4|29357.4|29327.4|29354.9|29324.9|0
1622667000000|2021-06-02 20:50:00|29356.2|29326.2|29364.6|29334.6|29364.6|29334.6|29356.2|29326.2|0
1622667300000|2021-06-02 20:55:00|29363.4|29333.4|29371.4|29341.4|29373|29343|29362.1|29332.1|0
1622667600000|2021-06-02 21:00:00|29371.2|29341.2|29369.7|29339.7|29371.9|29341.9|29369.4|29339.4|0
1622667900000|2021-06-02 21:05:00|29369.4|29339.4|29372.2|29342.2|29372.4|29342.4|29368.7|29338.7|0
1622668500000|2021-06-02 21:15:00|29372.4|29342.4|29374.7|29344.7|29374.7|29344.7|29372.4|29342.4|0
1622668800000|2021-06-02 21:20:00|29374.9|29344.9|29374.9|29344.9|29375.2|29345.2|29374.7|29344.7|0
1622669100000|2021-06-02 21:25:00|29375.1|29345.1|29373.8|29343.8|29375.1|29345.1|29373.7|29343.7|0
1622669400000|2021-06-02 21:30:00|29374|29344|29374|29344|29374|29344|29373.8|29343.8|0
1622669700000|2021-06-02 21:35:00|29374.5|29344.5|29374.8|29344.8|29375.9|29345.9|29374.5|29344.5|0
1622670000000|2021-06-02 21:40:00|29374.3|29344.3|29374.8|29344.8|29374.8|29344.8|29374.3|29344.3|0
1622670300000|2021-06-02 21:45:00|29375|29345|29375.5|29345.5|29375.7|29345.7|29374.8|29344.8|0
1622670600000|2021-06-02 21:50:00|29375.7|29345.7|29377.4|29347.4|29377.6|29347.6|29375.5|29345.5|0
1622670900000|2021-06-02 21:55:00|29376.8|29346.8|29376.9|29346.9|29377.6|29347.6|29375.5|29345.5|0
1622671200000|2021-06-02 22:00:00|29381.1|29351.1|29379.4|29349.4|29384.3|29354.3|29374.9|29344.9|0
1622671500000|2021-06-02 22:05:00|29378.2|29348.2|29375.8|29345.8|29379.4|29349.4|29375.8|29345.8|0
1622671800000|2021-06-02 22:10:00|29377|29347|29373.3|29343.3|29378.2|29348.2|29372.7|29342.7|0
1622672100000|2021-06-02 22:15:00|29373.9|29343.9|29375.8|29345.8|29377.6|29347.6|29373.9|29343.9|0
1622672400000|2021-06-02 22:20:00|29377|29347|29378.8|29348.8|29379.4|29349.4|29374.5|29344.5|0
1622672700000|2021-06-02 22:25:00|29379.4|29349.4|29379.7|29349.7|29379.7|29349.7|29377.3|29347.3|0
1622673000000|2021-06-02 22:30:00|29380.9|29350.9|29377.3|29347.3|29380.9|29350.9|29377.3|29347.3|0
1622673300000|2021-06-02 22:35:00|29376.1|29346.1|29375.1|29345.1|29378.5|29348.5|29375.1|29345.1|0
1622673600000|2021-06-02 22:40:00|29376.3|29346.3|29375.4|29345.4|29376.3|29346.3|29373.9|29343.9|0
1622673900000|2021-06-02 22:45:00|29374.2|29344.2|29374.2|29344.2|29375.4|29345.4|29373|29343|0
1622674200000|2021-06-02 22:50:00|29373.9|29343.9|29375.1|29345.1|29375.7|29345.7|29373.9|29343.9|0
1622674500000|2021-06-02 22:55:00|29375.7|29345.7|29376.5|29346.5|29376.5|29346.5|29375.1|29345.1|0
1622674800000|2021-06-02 23:00:00|29375.3|29345.3|29372.6|29342.6|29377.7|29347.7|29372.6|29342.6|0
1622675100000|2021-06-02 23:05:00|29373.2|29343.2|29373.8|29343.8|29377.4|29347.4|29372.6|29342.6|0
1622675400000|2021-06-02 23:10:00|29374.4|29344.4|29374.6|29344.6|29375.8|29345.8|29372.6|29342.6|0
1622675700000|2021-06-02 23:15:00|29375.2|29345.2|29373.4|29343.4|29375.8|29345.8|29373.4|29343.4|0
1622676000000|2021-06-02 23:20:00|29373.9|29343.9|29374|29344|29376.5|29346.5|29372.8|29342.8|0
1622676300000|2021-06-02 23:25:00|29375.2|29345.2|29375.2|29345.2|29376.5|29346.5|29374|29344|0
1622676600000|2021-06-02 23:30:00|29375.8|29345.8|29379.2|29349.2|29379.2|29349.2|29375|29345|0
1622676900000|2021-06-02 23:35:00|29378|29348|29377.8|29347.8|29379|29349|29377.7|29347.7|0
1622677200000|2021-06-02 23:40:00|29378.4|29348.4|29379|29349|29379.6|29349.6|29377.8|29347.8|0
1622677500000|2021-06-02 23:45:00|29379.6|29349.6|29382.8|29352.8|29382.8|29352.8|29377.8|29347.8|0
1622677800000|2021-06-02 23:50:00|29382.2|29352.2|29381.7|29351.7|29384|29354|29380.4|29350.4|0
1622678100000|2021-06-02 23:55:00|29382.3|29352.3|29378.5|29348.5|29387.6|29357.6|29378.5|29348.5|0
1622678400000|2021-06-03 00:00:00|29379.7|29349.7|29382.9|29352.9|29388.1|29358.1|29372.8|29342.8|0
1622678700000|2021-06-03 00:05:00|29383.5|29353.5|29385.4|29355.4|29390.2|29360.2|29383.5|29353.5|0
1622679000000|2021-06-03 00:10:00|29385.9|29355.9|29386|29356|29388.5|29358.5|29385.4|29355.4|0
1622679300000|2021-06-03 00:15:00|29385.8|29355.8|29387.3|29357.3|29388.2|29358.2|29384.1|29354.1|0
1622679600000|2021-06-03 00:20:00|29387.5|29357.5|29385|29355|29392|29362|29380.8|29350.8|0
1622679900000|2021-06-03 00:25:00|29385.6|29355.6|29394.6|29364.6|29395.2|29365.2|29385.6|29355.6|0
1622680200000|2021-06-03 00:30:00|29394.9|29364.9|29422.5|29392.5|29425.5|29395.5|29394.6|29364.6|0
1622680500000|2021-06-03 00:35:00|29422.3|29392.3|29415|29385|29425.8|29395.8|29415|29385|0
1622680800000|2021-06-03 00:40:00|29421|29391|29417.2|29387.2|29427.4|29397.4|29416.6|29386.6|0
1622681100000|2021-06-03 00:45:00|29416.6|29386.6|29396.6|29366.6|29416.6|29386.6|29396.6|29366.6|0
1622681400000|2021-06-03 00:50:00|29396.9|29366.9|29401.4|29371.4|29402|29372|29396|29366|0
1622681700000|2021-06-03 00:55:00|29401.6|29371.6|29405.5|29375.5|29408|29378|29401.4|29371.4|0
1622682000000|2021-06-03 01:00:00|29405.8|29375.8|29399.5|29369.5|29405.8|29375.8|29395.3|29365.3|0
1622682300000|2021-06-03 01:05:00|29399.8|29369.8|29380.3|29350.3|29400.1|29370.1|29379.7|29349.7|0
1622682600000|2021-06-03 01:10:00|29379.7|29349.7|29355.3|29325.3|29381|29351|29354.7|29324.7|0
1622682900000|2021-06-03 01:15:00|29354.7|29324.7|29303.1|29298.1|29354.7|29333.6|29275.6|29270.6|1740
1622683200000|2021-06-03 01:20:00|29303.6|29298.6|29330.6|29325.6|29349.1|29344.1|29302.1|29297.1|1265
1622683500000|2021-06-03 01:25:00|29330.1|29325.1|29371.2|29366.2|29375.2|29370.2|29325.1|29320.1|958
1622683800000|2021-06-03 01:30:00|29370.2|29365.2|29322.7|29317.7|29396.7|29391.7|29319.7|29314.7|3933
1622684100000|2021-06-03 01:35:00|29323.2|29318.2|29368.2|29363.2|29382.2|29377.2|29319.2|29314.2|2830
1622684400000|2021-06-03 01:40:00|29368.7|29363.7|29332.2|29327.2|29370.2|29365.2|29290.2|29285.2|2826
1622684700000|2021-06-03 01:45:00|29331.7|29326.7|29291.7|29286.7|29340.7|29335.7|29284.2|29279.2|2401
1622685000000|2021-06-03 01:50:00|29292.2|29287.2|29263.7|29258.7|29297.7|29292.7|29236.2|29231.2|2897
1622685300000|2021-06-03 01:55:00|29264.2|29259.2|29278.2|29273.2|29289.7|29284.7|29250.7|29245.7|1496
1622685600000|2021-06-03 02:00:00|29276.7|29271.7|29316.7|29311.7|29326.2|29321.2|29273.7|29268.7|2459
1622685900000|2021-06-03 02:05:00|29315.7|29310.7|29311.7|29306.7|29342.7|29337.7|29310.7|29305.7|1875
1622686200000|2021-06-03 02:10:00|29312.2|29307.2|29316.2|29311.2|29348.7|29343.7|29305.2|29300.2|1865
1622686500000|2021-06-03 02:15:00|29317.2|29312.2|29319.7|29314.7|29324.2|29319.2|29291.7|29286.7|1333
1622686800000|2021-06-03 02:20:00|29318.7|29313.7|29265.7|29260.7|29335.2|29330.2|29262.7|29257.7|2717
1622687100000|2021-06-03 02:25:00|29266.2|29261.2|29247.2|29242.2|29281.2|29276.2|29243.7|29238.7|2033
1622687400000|2021-06-03 02:30:00|29247.7|29242.7|29235.2|29230.2|29266.2|29261.2|29217.7|29212.7|2159
1622687700000|2021-06-03 02:35:00|29235.7|29230.7|29211.2|29206.2|29244.2|29239.2|29192.2|29187.2|2108
1622688000000|2021-06-03 02:40:00|29210.7|29205.7|29234.7|29229.7|29253.2|29248.2|29210.2|29205.2|1441
1622688300000|2021-06-03 02:45:00|29235.2|29230.2|29215.2|29210.2|29254.2|29249.2|29212.2|29207.2|1060
1622688600000|2021-06-03 02:50:00|29217.7|29212.7|29225.7|29220.7|29228.2|29223.2|29195.7|29190.7|1304
1622688900000|2021-06-03 02:55:00|29226.2|29221.2|29233.2|29228.2|29270.7|29265.7|29224.7|29219.7|1668
1622689200000|2021-06-03 03:00:00|29233.7|29228.7|29254.7|29249.7|29261.2|29256.2|29230.2|29225.2|930
1622689500000|2021-06-03 03:05:00|29253.7|29248.7|29242.2|29237.2|29255.7|29250.7|29222.7|29217.7|959
1622689800000|2021-06-03 03:10:00|29241.7|29236.7|29251.2|29246.2|29257.7|29252.7|29209.7|29204.7|1182
1622690100000|2021-06-03 03:15:00|29251.7|29246.7|29253.2|29248.2|29262.2|29257.2|29241.7|29236.7|606
1622690400000|2021-06-03 03:20:00|29251.7|29246.7|29226.2|29221.2|29255.2|29250.2|29222.7|29217.7|909
1622690700000|2021-06-03 03:25:00|29225.7|29220.7|29193.7|29188.7|29228.2|29223.2|29191.7|29186.7|1128
1622691000000|2021-06-03 03:30:00|29192.2|29187.2|29159.2|29154.2|29207.7|29202.7|29149.7|29144.7|2067
1622691300000|2021-06-03 03:35:00|29158.7|29153.7|29164.2|29159.2|29174.7|29169.7|29153.2|29148.2|890
1622691600000|2021-06-03 03:40:00|29161.7|29156.7|29172.2|29167.2|29175.7|29170.7|29158.2|29153.2|451
1622691900000|2021-06-03 03:45:00|29171.7|29166.7|29163.7|29158.7|29174.7|29169.7|29152.2|29147.2|474
1622692200000|2021-06-03 03:50:00|29160.7|29155.7|29178.2|29173.2|29180.7|29175.7|29156.7|29151.7|349
1622692500000|2021-06-03 03:55:00|29177.7|29172.7|29172.2|29167.2|29180.2|29175.2|29170.7|29165.7|380
1622692800000|2021-06-03 04:00:00|29189.6|29159.6|29186.5|29156.5|29189.6|29159.6|29185.2|29155.2|3
1622693100000|2021-06-03 04:05:00|29186.7|29156.7|29190.5|29160.5|29190.5|29160.5|29186.7|29156.7|0
1622693400000|2021-06-03 04:10:00|29189.9|29159.9|29190|29160|29191.5|29161.5|29188.8|29158.8|0
1622693700000|2021-06-03 04:15:00|29189.4|29159.4|29190|29160|29190|29160|29188.8|29158.8|0
1622694000000|2021-06-03 04:20:00|29190.3|29160.3|29194.5|29164.5|29195.5|29165.5|29190|29160|0
1622694300000|2021-06-03 04:25:00|29193.9|29163.9|29190.9|29160.9|29194.5|29164.5|29189.8|29159.8|0
1622694600000|2021-06-03 04:30:00|29190.3|29160.3|29190.3|29160.3|29190.9|29160.9|29189.7|29159.7|0
1622694900000|2021-06-03 04:35:00|29189.7|29159.7|29194.6|29164.6|29194.6|29164.6|29189.7|29159.7|0
1622695200000|2021-06-03 04:40:00|29194|29164|29192.8|29162.8|29200.5|29170.5|29192.8|29162.8|0
1622695500000|2021-06-03 04:45:00|29191.6|29161.6|29192.2|29162.2|29192.2|29162.2|29191.6|29161.6|0
1622695800000|2021-06-03 04:50:00|29192.5|29162.5|29196.4|29166.4|29196.4|29166.4|29192.2|29162.2|0
1622696100000|2021-06-03 04:55:00|29195.8|29165.8|29191.6|29161.6|29196.4|29166.4|29191.6|29161.6|0
1622696400000|2021-06-03 05:00:00|29191|29161|29192.7|29187.7|29199.2|29194.2|29147.2|29142.2|1747
1622696700000|2021-06-03 05:05:00|29193.2|29188.2|29170.7|29165.7|29193.7|29188.7|29160.2|29155.2|806
1622697000000|2021-06-03 05:10:00|29170.2|29165.2|29186.2|29181.2|29193.7|29188.7|29168.7|29163.7|670
1622697300000|2021-06-03 05:15:00|29185.2|29180.2|29190.7|29185.7|29192.2|29187.2|29178.7|29173.7|430
1622697600000|2021-06-03 05:20:00|29187.7|29182.7|29186.2|29181.2|29199.2|29194.2|29169.2|29164.2|586
1622697900000|2021-06-03 05:25:00|29185.7|29180.7|29165.7|29160.7|29190.2|29185.2|29163.7|29158.7|457
1622698200000|2021-06-03 05:30:00|29165.2|29160.2|29131.7|29126.7|29165.2|29160.2|29111.2|29106.2|1936
1622698500000|2021-06-03 05:35:00|29131.2|29126.2|29128.7|29123.7|29142.2|29137.2|29125.2|29120.2|765
1622698800000|2021-06-03 05:40:00|29128.2|29123.2|29126.7|29121.7|29129.7|29124.7|29113.7|29108.7|802
1622699100000|2021-06-03 05:45:00|29127.2|29122.2|29127.7|29122.7|29131.2|29126.2|29113.7|29108.7|576
1622699400000|2021-06-03 05:50:00|29126.2|29121.2|29121.7|29116.7|29130.7|29125.7|29118.7|29113.7|419
1622699700000|2021-06-03 05:55:00|29121.2|29116.2|29148.7|29143.7|29151.2|29146.2|29121.2|29116.2|895
1622700000000|2021-06-03 06:00:00|29147.2|29142.2|29143.7|29138.7|29160.7|29155.7|29142.7|29137.7|598
1622700300000|2021-06-03 06:05:00|29144.2|29139.2|29133.2|29128.2|29145.2|29140.2|29120.2|29115.2|921
1622700600000|2021-06-03 06:10:00|29133.7|29128.7|29122.7|29117.7|29139.7|29134.7|29110.7|29105.7|687
1622700900000|2021-06-03 06:15:00|29121.7|29116.7|29084.2|29079.2|29121.7|29116.7|29081.2|29076.2|1584
1622701200000|2021-06-03 06:20:00|29084.7|29079.7|29086.2|29081.2|29097.2|29092.2|29082.7|29077.7|538
1622701500000|2021-06-03 06:25:00|29084.2|29079.2|29045.2|29040.2|29085.7|29080.7|29042.7|29037.7|1836
1622701800000|2021-06-03 06:30:00|29045.7|29040.7|29026.7|29021.7|29051.2|29046.2|29012.7|29007.7|1879
1622702100000|2021-06-03 06:35:00|29027.2|29022.2|29032.2|29027.2|29038.7|29033.7|29020.7|29015.7|745
1622702400000|2021-06-03 06:40:00|29029.2|29024.2|28994.7|28989.7|29029.2|29024.2|28972.2|28967.2|2643
1622702700000|2021-06-03 06:45:00|28993.7|28988.7|28928.7|28923.7|28996.2|28991.2|28926.2|28921.2|2853
1622703000000|2021-06-03 06:50:00|28929.2|28924.2|28959.2|28954.2|28966.2|28961.2|28922.2|28917.2|1870
1622703300000|2021-06-03 06:55:00|28959.7|28954.7|28963.2|28958.2|28971.7|28966.7|28952.2|28947.2|1743
1622703600000|2021-06-03 07:00:00|28964.7|28959.7|28962.7|28957.7|28977.7|28972.7|28952.2|28947.2|1681
1622703900000|2021-06-03 07:05:00|28963.2|28958.2|28956.7|28951.7|28973.7|28968.7|28954.7|28949.7|843
1622704200000|2021-06-03 07:10:00|28956.2|28951.2|28947.2|28942.2|28959.7|28954.7|28943.2|28938.2|731
1622704500000|2021-06-03 07:15:00|28947.7|28942.7|28945.2|28940.2|28963.7|28958.7|28936.2|28931.2|1491
1622704800000|2021-06-03 07:20:00|28946.7|28941.7|28935.7|28930.7|28952.7|28947.7|28933.2|28928.2|730
1622705100000|2021-06-03 07:25:00|28936.2|28931.2|28941.2|28936.2|28949.2|28944.2|28919.2|28914.2|1211
1622705400000|2021-06-03 07:30:00|28940.7|28935.7|28941.2|28936.2|28955.2|28950.2|28937.2|28932.2|781
1622705700000|2021-06-03 07:35:00|28941.7|28936.7|28936.2|28931.2|28948.7|28943.7|28924.2|28919.2|1097
1622706000000|2021-06-03 07:40:00|28935.2|28930.2|28945.2|28940.2|28945.2|28940.2|28926.2|28921.2|813
1622706300000|2021-06-03 07:45:00|28944.7|28939.7|28951.7|28946.7|28961.7|28956.7|28943.7|28938.7|1016
1622706600000|2021-06-03 07:50:00|28952.2|28947.2|28928.2|28923.2|28955.7|28950.7|28923.2|28918.2|1177
1622706900000|2021-06-03 07:55:00|28926.7|28921.7|28943.2|28938.2|28951.2|28946.2|28926.7|28921.7|1450
1622707200000|2021-06-03 08:00:00|28932.5|28927.5|28932|28927|28943.5|28938.5|28925.5|28920.5|843
1622707500000|2021-06-03 08:05:00|28931.5|28926.5|28965.5|28960.5|28965.5|28960.5|28928.5|28923.5|1615
1622707800000|2021-06-03 08:10:00|28966|28961|28953|28948|28967.5|28962.5|28949|28944|624
1622708100000|2021-06-03 08:15:00|28953.5|28948.5|28957|28952|28966|28961|28949.5|28944.5|386
1622708400000|2021-06-03 08:20:00|28956|28951|28949|28944|28960|28955|28947.5|28942.5|345
1622708700000|2021-06-03 08:25:00|28948.5|28943.5|28966.5|28961.5|28970|28965|28941|28936|1419
1622709000000|2021-06-03 08:30:00|28979.1|28949.1|28988|28958|28988.3|28958.3|28970.8|28940.8|1
1622709300000|2021-06-03 08:35:00|28986.2|28956.2|28985.2|28955.2|28992.9|28962.9|28983.8|28953.8|0
1622709600000|2021-06-03 08:40:00|28985|28955|28986.4|28956.4|28987|28957|28980.2|28950.2|0
1622709900000|2021-06-03 08:45:00|28985.8|28955.8|28986.9|28956.9|28986.9|28956.9|28976.3|28946.3|0
1622710200000|2021-06-03 08:50:00|28985.2|28955.2|28993.3|28963.3|28997.4|28967.4|28982.8|28952.8|0
1622710500000|2021-06-03 08:55:00|28993.9|28963.9|28988|28958|28993.9|28963.9|28988|28958|0
1622710800000|2021-06-03 09:00:00|28987.6|28957.6|28982|28952|28988.6|28958.6|28978.2|28948.2|0
1622711100000|2021-06-03 09:05:00|28978.5|28948.5|28976.1|28946.1|28983.2|28953.2|28976.1|28946.1|0
1622711400000|2021-06-03 09:10:00|28975.5|28945.5|28966.4|28936.4|28976.1|28946.1|28966.4|28936.4|0
1622711700000|2021-06-03 09:15:00|28952|28944|28954|28946|28974|28966|28952|28944|164
1622712000000|2021-06-03 09:20:00|28953.5|28945.5|28967|28959|28968|28960|28945.5|28937.5|247
1622712300000|2021-06-03 09:25:00|28967.5|28959.5|28973|28965|28973.5|28965.5|28959|28951|102
1622712600000|2021-06-03 09:30:00|28974|28966|28977.5|28969.5|28977.5|28969.5|28969.5|28961.5|83
1622712900000|2021-06-03 09:35:00|28978|28970|28986|28978|28986|28978|28977|28969|89
1622713200000|2021-06-03 09:40:00|28985.5|28977.5|28987.5|28979.5|28989.5|28981.5|28983.5|28975.5|71
1622713500000|2021-06-03 09:45:00|28987|28979|28985.5|28977.5|28990|28982|28985|28977|74
1622713800000|2021-06-03 09:50:00|28986|28978|28981.5|28973.5|28987.5|28979.5|28980|28972|74
1622714100000|2021-06-03 09:55:00|28982.5|28974.5|28986.5|28978.5|28987.5|28979.5|28977.5|28969.5|76
1622714400000|2021-06-03 10:00:00|28986|28978|28992|28984|29000.5|28992.5|28983.5|28975.5|205
1622714700000|2021-06-03 10:05:00|28992.5|28984.5|28963.5|28955.5|28997.5|28989.5|28959|28951|232
1622715000000|2021-06-03 10:10:00|28963|28955|28959.5|28951.5|28964.5|28956.5|28953|28945|138
1622715300000|2021-06-03 10:15:00|28959|28951|28964.5|28956.5|28964.5|28956.5|28950.5|28942.5|140
1622715600000|2021-06-03 10:20:00|28965|28957|28965|28957|28967.5|28959.5|28959|28951|53
1622715900000|2021-06-03 10:25:00|28965.5|28957.5|28959.5|28951.5|28968|28960|28959.5|28951.5|49
1622716200000|2021-06-03 10:30:00|28960|28952|28936.5|28928.5|28966|28958|28934|28926|175
1622716500000|2021-06-03 10:35:00|28937.5|28929.5|28923.5|28915.5|28943|28935|28918|28910|224
1622716800000|2021-06-03 10:40:00|28924|28916|28929.5|28921.5|28930|28922|28917.5|28909.5|83
1622717100000|2021-06-03 10:45:00|28930|28922|28930.5|28922.5|28939|28931|28929|28921|73
1622717400000|2021-06-03 10:50:00|28931.5|28923.5|28931.5|28923.5|28933.5|28925.5|28922.5|28914.5|56
1622717700000|2021-06-03 10:55:00|28932|28924|28916|28908|28932|28924|28901.5|28893.5|260
1622718000000|2021-06-03 11:00:00|28916.5|28908.5|28885.5|28877.5|28919|28911|28875.5|28867.5|364
1622718300000|2021-06-03 11:05:00|28886|28878|28908|28900|28908|28900|28886|28878|216
1622718600000|2021-06-03 11:10:00|28908.5|28900.5|28918.5|28910.5|28918.5|28910.5|28903|28895|121
1622718900000|2021-06-03 11:15:00|28917|28909|28913|28905|28924|28916|28913|28905|67
1622719200000|2021-06-03 11:20:00|28912.5|28904.5|28913.5|28905.5|28914.5|28906.5|28902.5|28894.5|127
1622719500000|2021-06-03 11:25:00|28914|28906|28915.5|28907.5|28925|28917|28912.5|28904.5|77
1622719800000|2021-06-03 11:30:00|28915|28907|28920.5|28912.5|28920.5|28912.5|28902.5|28894.5|129
1622720100000|2021-06-03 11:35:00|28920|28912|28929.5|28921.5|28940.5|28932.5|28916.5|28908.5|185
1622720400000|2021-06-03 11:40:00|28930|28922|28928|28920|28932|28924|28924|28916|102
1622720700000|2021-06-03 11:45:00|28927.5|28919.5|28902.5|28894.5|28927.5|28919.5|28899|28891|304
1622721000000|2021-06-03 11:50:00|28902|28894|28908.5|28900.5|28909|28901|28893.5|28885.5|173
1622721300000|2021-06-03 11:55:00|28908|28900|28915|28907|28918.5|28910.5|28903.5|28895.5|110
1622721600000|2021-06-03 12:00:00|28914.5|28906.5|28905|28897|28919.5|28911.5|28896|28888|115
1622721900000|2021-06-03 12:05:00|28905.5|28897.5|28900.5|28892.5|28913|28905|28898.5|28890.5|78
1622722200000|2021-06-03 12:10:00|28900|28892|28910.5|28902.5|28911.5|28903.5|28895|28887|103
1622722500000|2021-06-03 12:15:00|28910|28902|28912.5|28904.5|28913.5|28905.5|28880.5|28872.5|299
1622722800000|2021-06-03 12:20:00|28912|28904|28908|28900|28921.5|28913.5|28903|28895|127
1622723100000|2021-06-03 12:25:00|28909|28901|28904|28896|28912.5|28904.5|28892|28884|162
1622723400000|2021-06-03 12:30:00|28904.5|28896.5|28897.5|28889.5|28906|28898|28891.5|28883.5|148
1622723700000|2021-06-03 12:35:00|28896|28888|28924.5|28916.5|28925.5|28917.5|28891|28883|146
1622724000000|2021-06-03 12:40:00|28925|28917|28938|28930|28940|28932|28915.5|28907.5|141
1622724300000|2021-06-03 12:45:00|28937.5|28929.5|28932.5|28924.5|28947.5|28939.5|28930|28922|183
1622724600000|2021-06-03 12:50:00|28933|28925|28933|28925|28937|28929|28927.5|28919.5|84
1622724900000|2021-06-03 12:55:00|28933.5|28925.5|28929|28921|28937.5|28929.5|28925|28917|73
1622725200000|2021-06-03 13:00:00|28930.5|28922.5|28935|28927|28939.5|28931.5|28926|28918|77
1622725500000|2021-06-03 13:05:00|28934.5|28926.5|28931.5|28923.5|28940|28932|28924.5|28916.5|75
1622725800000|2021-06-03 13:10:00|28932|28924|28937.5|28929.5|28940.5|28932.5|28929.5|28921.5|41
1622726100000|2021-06-03 13:15:00|28937|28929|28935|28927|28943|28935|28932.5|28924.5|46
1622726400000|2021-06-03 13:20:00|28934.5|28926.5|28940|28932|28940.5|28932.5|28931|28923|60
1622726700000|2021-06-03 13:25:00|28940.5|28932.5|28931.5|28923.5|28942|28934|28928.5|28920.5|85
1622727000000|2021-06-03 13:30:00|28932|28924|28954|28946|28955.5|28947.5|28927.5|28919.5|527
1622727300000|2021-06-03 13:35:00|28955.5|28947.5|28919.5|28911.5|28956.5|28948.5|28905.5|28897.5|316
1622727600000|2021-06-03 13:40:00|28919|28911|28899|28891|28937.5|28929.5|28896.5|28888.5|364
1622727900000|2021-06-03 13:45:00|28898.5|28890.5|28886|28878|28921|28913|28884.5|28876.5|435
1622728200000|2021-06-03 13:50:00|28885.5|28877.5|28918.5|28910.5|28925|28917|28885.5|28877.5|338
1622728500000|2021-06-03 13:55:00|28918|28910|28928.5|28920.5|28935.5|28927.5|28915.5|28907.5|212
1622728800000|2021-06-03 14:00:00|28930.5|28922.5|28956|28948|28959.5|28951.5|28924.5|28916.5|273
1622729100000|2021-06-03 14:05:00|28954.5|28946.5|28967|28959|28973.5|28965.5|28947|28939|280
1622729400000|2021-06-03 14:10:00|28968.5|28960.5|28973|28965|28977.5|28969.5|28967.5|28959.5|289
1622729700000|2021-06-03 14:15:00|28972.5|28964.5|28954.5|28946.5|28975.5|28967.5|28935|28927|390
1622730000000|2021-06-03 14:20:00|28954|28946|28957.5|28949.5|28969|28961|28940.5|28932.5|184
1622730300000|2021-06-03 14:25:00|28957|28949|28938|28930|28965.5|28957.5|28938|28930|176
1622730600000|2021-06-03 14:30:00|28938.5|28930.5|28949.5|28941.5|28957.5|28949.5|28932|28924|86
1622730900000|2021-06-03 14:35:00|28950|28942|28936|28928|28958.5|28950.5|28931|28923|156
1622731200000|2021-06-03 14:40:00|28935|28927|28943.5|28935.5|28944.5|28936.5|28919.5|28911.5|246
1622731500000|2021-06-03 14:45:00|28943|28935|28974.5|28966.5|28980.5|28972.5|28935|28927|219
1622731800000|2021-06-03 14:50:00|28974|28966|28974.5|28966.5|28984|28976|28968.5|28960.5|177
1622732100000|2021-06-03 14:55:00|28975|28967|28992.5|28984.5|28992.5|28984.5|28970.5|28962.5|182
1622732400000|2021-06-03 15:00:00|28992|28984|28991|28983|28994.5|28986.5|28979.5|28971.5|194
1622732700000|2021-06-03 15:05:00|28991.5|28983.5|28990.5|28982.5|29000.5|28992.5|28985.5|28977.5|176
1622733000000|2021-06-03 15:10:00|28990|28982|28982.5|28974.5|28993|28985|28974.5|28966.5|166
1622733300000|2021-06-03 15:15:00|28982|28974|28988|28980|28995|28987|28970|28962|296
1622733600000|2021-06-03 15:20:00|28988.5|28980.5|28989|28981|28998.5|28990.5|28973|28965|238
1622733900000|2021-06-03 15:25:00|28988.5|28980.5|28989|28981|28999|28991|28982|28974|189
1622734200000|2021-06-03 15:30:00|28988.5|28980.5|28966.5|28958.5|28989|28981|28964|28956|107
1622734500000|2021-06-03 15:35:00|28966|28958|28967.5|28959.5|28977|28969|28956.5|28948.5|178
1622734800000|2021-06-03 15:40:00|28968|28960|28971.5|28963.5|28972.5|28964.5|28960.5|28952.5|46
1622735100000|2021-06-03 15:45:00|28972.5|28964.5|28955|28947|28972.5|28964.5|28949.5|28941.5|73
1622735400000|2021-06-03 15:50:00|28954.5|28946.5|28943.5|28935.5|28956|28948|28942|28934|85
1622735700000|2021-06-03 15:55:00|28944|28936|28953|28945|28954|28946|28941|28933|45
1622736000000|2021-06-03 16:00:00|28955.5|28947.5|28944.5|28936.5|28956.5|28948.5|28944.5|28936.5|56
1622736300000|2021-06-03 16:05:00|28944|28936|28952.5|28944.5|28958|28950|28944|28936|89
1622736600000|2021-06-03 16:10:00|28953|28945|28948.5|28940.5|28956|28948|28945|28937|135
1622736900000|2021-06-03 16:15:00|28948|28940|28937.5|28929.5|28950.5|28942.5|28935.5|28927.5|116
1622737200000|2021-06-03 16:20:00|28938|28930|28928.5|28920.5|28940|28932|28923|28915|123
1622737500000|2021-06-03 16:25:00|28926.5|28918.5|28946.5|28938.5|28949|28941|28926.5|28918.5|98
1622737800000|2021-06-03 16:30:00|28947|28939|28943|28935|28949|28941|28939|28931|38
1622738100000|2021-06-03 16:35:00|28942.5|28934.5|28955.5|28947.5|28956.5|28948.5|28942|28934|119
1622738400000|2021-06-03 16:40:00|28956|28948|28954.5|28946.5|28958.5|28950.5|28952|28944|21
1622738700000|2021-06-03 16:45:00|28954|28946|28948.5|28940.5|28957.5|28949.5|28940.5|28932.5|68
1622739000000|2021-06-03 16:50:00|28949|28941|28939.5|28931.5|28950|28942|28935.5|28927.5|74
1622739300000|2021-06-03 16:55:00|28939|28931|28951|28943|28952|28944|28933|28925|58
1622739600000|2021-06-03 17:00:00|28952|28944|28948|28940|28952|28944|28941|28933|40
1622739900000|2021-06-03 17:05:00|28948.5|28940.5|28942|28934|28948.5|28940.5|28914.5|28906.5|167
1622740200000|2021-06-03 17:10:00|28942.5|28934.5|28941|28933|28953.5|28945.5|28937|28929|80
1622740500000|2021-06-03 17:15:00|28940.5|28932.5|28941.5|28933.5|28949|28941|28937.5|28929.5|34
1622740800000|2021-06-03 17:20:00|28942|28934|28953.5|28945.5|28954|28946|28937.5|28929.5|25
1622741100000|2021-06-03 17:25:00|28953|28945|28960|28952|28961|28953|28945.5|28937.5|57
1622741400000|2021-06-03 17:30:00|28959.5|28951.5|28973|28965|28973|28965|28950.5|28942.5|81
1622741700000|2021-06-03 17:35:00|28972|28964|28968|28960|28972.5|28964.5|28964|28956|47
1622742000000|2021-06-03 17:40:00|28968.5|28960.5|28962|28954|28975.5|28967.5|28952.5|28944.5|37
1622742300000|2021-06-03 17:45:00|28962.5|28954.5|28953|28945|28968|28960|28947.5|28939.5|51
1622742600000|2021-06-03 17:50:00|28952.5|28944.5|28953.5|28945.5|28961.5|28953.5|28950|28942|31
1622742900000|2021-06-03 17:55:00|28953|28945|28956.5|28948.5|28963|28955|28951.5|28943.5|21
1622743200000|2021-06-03 18:00:00|28956|28948|28954.5|28946.5|28958.5|28950.5|28945|28937|33
1622743500000|2021-06-03 18:05:00|28954|28946|28954|28946|28959.5|28951.5|28949|28941|40
1622743800000|2021-06-03 18:10:00|28954.5|28946.5|28950|28942|28955.5|28947.5|28946.5|28938.5|28
1622744100000|2021-06-03 18:15:00|28950.5|28942.5|28944.5|28936.5|28951|28943|28937|28929|42
1622744400000|2021-06-03 18:20:00|28944|28936|28947.5|28939.5|28952|28944|28942.5|28934.5|57
1622744700000|2021-06-03 18:25:00|28947|28939|28935|28927|28947|28939|28934.5|28926.5|37
1622745000000|2021-06-03 18:30:00|28934.5|28926.5|28939.5|28931.5|28945|28937|28934.5|28926.5|53
1622745300000|2021-06-03 18:35:00|28939|28931|28933.5|28925.5|28943|28935|28929|28921|30
1622745600000|2021-06-03 18:40:00|28933|28925|28933|28925|28934.5|28926.5|28927.5|28919.5|39
1622745900000|2021-06-03 18:45:00|28933.5|28925.5|28930.5|28922.5|28935.5|28927.5|28925.5|28917.5|79
1622746200000|2021-06-03 18:50:00|28930|28922|28918|28910|28931|28923|28918|28910|99
1622746500000|2021-06-03 18:55:00|28917.5|28909.5|28926.9|28896.9|28927.1|28911.5|28910.5|28896.9|123
1622746800000|2021-06-03 19:00:00|28926.7|28896.7|28923.2|28893.2|28928.2|28898.2|28923|28893|0
1622747100000|2021-06-03 19:05:00|28923|28893|28926.9|28896.9|28926.9|28896.9|28920.1|28890.1|0
1622747400000|2021-06-03 19:10:00|28926.7|28896.7|28936.9|28906.9|28937.1|28907.1|28924.8|28894.8|0
1622747700000|2021-06-03 19:15:00|28936.6|28906.6|28935.4|28905.4|28946.5|28916.5|28935.1|28905.1|0
1622748000000|2021-06-03 19:20:00|28934.9|28904.9|28953.5|28923.5|28957.5|28927.5|28932.5|28902.5|0
1622748300000|2021-06-03 19:25:00|28953.7|28923.7|28949.1|28919.1|28953.7|28923.7|28945|28915|0
1622748600000|2021-06-03 19:30:00|28951|28921|28955.5|28925.5|28958.4|28928.4|28950.5|28920.5|0
1622748900000|2021-06-03 19:35:00|28955.3|28925.3|28958.6|28928.6|28960.7|28930.7|28949.7|28919.7|0
1622749200000|2021-06-03 19:40:00|28958.7|28928.7|28949.9|28919.9|28959.1|28929.1|28948.5|28918.5|0
1622749500000|2021-06-03 19:45:00|28949.7|28919.7|28936.1|28906.1|28949.9|28919.9|28931.3|28901.3|0
1622749800000|2021-06-03 19:50:00|28936.3|28906.3|28935.1|28905.1|28939.2|28909.2|28931.6|28901.6|0
1622750100000|2021-06-03 19:55:00|28935.6|28905.6|28940|28910|28951.1|28921.1|28930.9|28900.9|0
1622750400000|2021-06-03 20:00:00|28942.4|28912.4|28937.6|28907.6|28944.8|28914.8|28930.4|28900.4|0
1622750700000|2021-06-03 20:05:00|28936.4|28906.4|28936.4|28906.4|28937.6|28907.6|28930.4|28900.4|0
1622751000000|2021-06-03 20:10:00|28935.2|28905.2|28933.3|28903.3|28941.2|28911.2|28931.6|28901.6|0
1622751300000|2021-06-03 20:15:00|28933.1|28903.1|28933.1|28903.1|28934.2|28904.2|28931.4|28901.4|0
1622751600000|2021-06-03 20:20:00|28933.5|28903.5|28931.9|28901.9|28934.3|28904.3|28931.7|28901.7|0
1622751900000|2021-06-03 20:25:00|28931.6|28901.6|28930.9|28900.9|28931.7|28901.7|28930.4|28900.4|0
1622752200000|2021-06-03 20:30:00|28931.5|28901.5|28938.4|28908.4|28940.8|28910.8|28931.5|28901.5|0
1622752500000|2021-06-03 20:35:00|28937.2|28907.2|28940.8|28910.8|28942|28912|28937.2|28907.2|0
1622752800000|2021-06-03 20:40:00|28942|28912|28939.6|28909.6|28942|28912|28939.6|28909.6|0
1622753100000|2021-06-03 20:45:00|28940.8|28910.8|28939.2|28909.2|28942|28912|28933.1|28903.1|0
1622753400000|2021-06-03 20:50:00|28938|28908|28939.2|28909.2|28940.4|28910.4|28935.5|28905.5|0
1622753700000|2021-06-03 20:55:00|28940.4|28910.4|28941.5|28911.5|28942.8|28912.8|28935.5|28905.5|0
1622754000000|2021-06-03 21:00:00|28940.4|28910.4|28941.1|28911.1|28941.3|28911.3|28939.5|28909.5|0
1622754300000|2021-06-03 21:05:00|28941.3|28911.3|28940.9|28910.9|28942.9|28912.9|28939.9|28909.9|0
1622754600000|2021-06-03 21:10:00|28942.3|28912.3|28939.9|28909.9|28942.3|28912.3|28939.9|28909.9|0
1622754900000|2021-06-03 21:15:00|28940.1|28910.1|28940.2|28910.2|28940.2|28910.2|28940.1|28910.1|0
1622755200000|2021-06-03 21:20:00|28940.5|28910.5|28940.5|28910.5|28940.5|28910.5|28940.5|28910.5|0
1622755500000|2021-06-03 21:25:00|28940.4|28910.4|28940.1|28910.1|28940.4|28910.4|28939.9|28909.9|0
1622755800000|2021-06-03 21:30:00|28940.3|28910.3|28940.3|28910.3|28940.3|28910.3|28940.1|28910.1|0
1622756100000|2021-06-03 21:35:00|28941.3|28911.3|28943.1|28913.1|28944.8|28914.8|28941.3|28911.3|0
1622756400000|2021-06-03 21:40:00|28943.8|28913.8|28942.1|28912.1|28943.8|28913.8|28940.4|28910.4|0
1622756700000|2021-06-03 21:45:00|28941.9|28911.9|28941.9|28911.9|28941.9|28911.9|28941.9|28911.9|0
1622757000000|2021-06-03 21:50:00|28941.8|28911.8|28936.1|28906.1|28942.1|28912.1|28936.1|28906.1|0
1622757300000|2021-06-03 21:55:00|28933.1|28903.1|28930.5|28900.5|28933.1|28903.1|28930.5|28900.5|0
1622757600000|2021-06-03 22:00:00|28929.8|28899.8|28938.8|28908.8|28941.2|28911.2|28929.8|28899.8|0
1622757900000|2021-06-03 22:05:00|28937.6|28907.6|28937.6|28907.6|28940|28910|28932.8|28902.8|0
1622758200000|2021-06-03 22:10:00|28938.8|28908.8|28935.2|28905.2|28941.2|28911.2|28935.2|28905.2|0
1622758500000|2021-06-03 22:15:00|28936.4|28906.4|28936.4|28906.4|28937.6|28907.6|28934|28904|0
1622758800000|2021-06-03 22:20:00|28937|28907|28931.6|28901.6|28937.6|28907.6|28930.4|28900.4|0
1622759100000|2021-06-03 22:25:00|28931|28901|28925.6|28895.6|28931|28901|28923.2|28893.2|0
1622759400000|2021-06-03 22:30:00|28926.8|28896.8|28917.3|28887.3|28926.8|28896.8|28916.1|28886.1|0
1622759700000|2021-06-03 22:35:00|28917.6|28887.6|28920|28890|28921.2|28891.2|28915.2|28885.2|0
1622760000000|2021-06-03 22:40:00|28920.6|28890.6|28917.9|28887.9|28921.2|28891.2|28916.4|28886.4|0
1622760300000|2021-06-03 22:45:00|28916.7|28886.7|28923.2|28893.2|28923.2|28893.2|28916|28886|0
1622760600000|2021-06-03 22:50:00|28922|28892|28929.9|28899.9|28929.9|28899.9|28922|28892|0
1622760900000|2021-06-03 22:55:00|28929.3|28899.3|28931.1|28901.1|28931.1|28901.1|28928.2|28898.2|0
1622761200000|2021-06-03 23:00:00|28929.9|28899.9|28923.9|28893.9|28936|28906|28922.7|28892.7|0
1622761500000|2021-06-03 23:05:00|28924.5|28894.5|28922.7|28892.7|28927.5|28897.5|28922.7|28892.7|0
1622761800000|2021-06-03 23:10:00|28923.3|28893.3|28922.6|28892.6|28926.3|28896.3|28916.6|28886.6|0
1622762100000|2021-06-03 23:15:00|28923.2|28893.2|28926.3|28896.3|28927.5|28897.5|28922.6|28892.6|0
1622762400000|2021-06-03 23:20:00|28925|28895|28921.9|28891.9|28926.3|28896.3|28921.9|28891.9|0
1622762700000|2021-06-03 23:25:00|28922.4|28892.4|28919|28889|28923.8|28893.8|28919|28889|0
1622763000000|2021-06-03 23:30:00|28917.8|28887.8|28916.6|28886.6|28921.4|28891.4|28914.2|28884.2|0
1622763300000|2021-06-03 23:35:00|28916|28886|28915.4|28885.4|28917.8|28887.8|28914.2|28884.2|0
1622763600000|2021-06-03 23:40:00|28914.8|28884.8|28912.4|28882.4|28915.4|28885.4|28909|28879|0
1622763900000|2021-06-03 23:45:00|28913|28883|28911|28881|28914.8|28884.8|28908.6|28878.6|0
1622764200000|2021-06-03 23:50:00|28910.4|28880.4|28913.3|28883.3|28914.5|28884.5|28905|28875|0
1622764500000|2021-06-03 23:55:00|28912.7|28882.7|28913.1|28883.1|28913.3|28883.3|28908.2|28878.2|0
1622764800000|2021-06-04 00:00:00|28914.3|28884.3|28905.6|28875.6|28914.3|28884.3|28903.2|28873.2|0
1622765100000|2021-06-04 00:05:00|28906.2|28876.2|28898.3|28868.3|28914|28884|28898.3|28868.3|0
1622765400000|2021-06-04 00:10:00|28899.5|28869.5|28882.8|28852.8|28900.7|28870.7|28879.8|28849.8|0
1622765700000|2021-06-04 00:15:00|28882.1|28852.1|28860|28830|28882.8|28852.8|28860|28830|0
1622766000000|2021-06-04 00:20:00|28860.6|28830.6|28867.9|28837.9|28872.1|28842.1|28860.6|28830.6|0
1622766300000|2021-06-04 00:25:00|28867.6|28837.6|28873.2|28843.2|28876.3|28846.3|28866.9|28836.9|0
1622766600000|2021-06-04 00:30:00|28872.6|28842.6|28852.3|28822.3|28872.9|28842.9|28845.7|28815.7|0
1622766900000|2021-06-04 00:35:00|28852|28822|28868.6|28838.6|28873.3|28843.3|28852|28822|0
1622767200000|2021-06-04 00:40:00|28868.9|28838.9|28870.3|28840.3|28871.5|28841.5|28864.4|28834.4|0
1622767500000|2021-06-04 00:45:00|28870|28840|28881.6|28851.6|28887|28857|28869.7|28839.7|0
1622767800000|2021-06-04 00:50:00|28882.2|28852.2|28879.3|28849.3|28888.2|28858.2|28878.7|28848.7|0
1622768100000|2021-06-04 00:55:00|28881.1|28851.1|28879.3|28849.3|28884|28854|28875.2|28845.2|0
1622768400000|2021-06-04 01:00:00|28875.8|28845.8|28881.7|28851.7|28881.7|28851.7|28874.6|28844.6|0
1622768700000|2021-06-04 01:05:00|28881.1|28851.1|28906.1|28876.1|28906.1|28876.1|28875.8|28845.8|0
1622769000000|2021-06-04 01:10:00|28905.8|28875.8|28911.4|28881.4|28911.4|28881.4|28905.5|28875.5|0
1622769300000|2021-06-04 01:15:00|28910.8|28880.8|28854.5|28849.5|28919.5|28914.5|28837.5|28832.5|2172
1622769600000|2021-06-04 01:20:00|28854|28849|28833.5|28828.5|28868.5|28863.5|28830|28825|1175
1622769900000|2021-06-04 01:25:00|28834.5|28829.5|28826|28821|28836.5|28831.5|28811|28806|1207
1622770200000|2021-06-04 01:30:00|28828.5|28823.5|28758|28753|28839|28834|28746|28741|4183
1622770500000|2021-06-04 01:35:00|28754.5|28749.5|28780.5|28775.5|28792.5|28787.5|28738.5|28733.5|2534
1622770800000|2021-06-04 01:40:00|28781|28776|28856|28851|28858|28853|28764|28759|3288
1622771100000|2021-06-04 01:45:00|28858.5|28853.5|28836|28831|28874|28869|28830.5|28825.5|2289
1622771400000|2021-06-04 01:50:00|28835|28830|28823|28818|28850|28845|28813|28808|1594
1622771700000|2021-06-04 01:55:00|28824.5|28819.5|28859.5|28854.5|28895|28890|28823.5|28818.5|2592
1622772000000|2021-06-04 02:00:00|28859|28854|28885.5|28880.5|28911|28906|28850.5|28845.5|2059
1622772300000|2021-06-04 02:05:00|28886|28881|28863|28858|28894|28889|28855.5|28850.5|1420
1622772600000|2021-06-04 02:10:00|28864|28859|28908|28903|28910|28905|28858|28853|1379
1622772900000|2021-06-04 02:15:00|28908.5|28903.5|28929|28924|28929.5|28924.5|28891.5|28886.5|1531
1622773200000|2021-06-04 02:20:00|28928.5|28923.5|28972|28967|28972|28967|28927|28922|2046
1622773500000|2021-06-04 02:25:00|28971|28966|28944.5|28939.5|28979|28974|28938.5|28933.5|1973
1622773800000|2021-06-04 02:30:00|28943.5|28938.5|28956|28951|28966|28961|28940.5|28935.5|1221
1622774100000|2021-06-04 02:35:00|28955.5|28950.5|28966|28961|28997|28992|28954|28949|1993
1622774400000|2021-06-04 02:40:00|28966.5|28961.5|28938.5|28933.5|28977.5|28972.5|28936.5|28931.5|1100
1622774700000|2021-06-04 02:45:00|28940.5|28935.5|28923|28918|28949.5|28944.5|28920.5|28915.5|1170
1622775000000|2021-06-04 02:50:00|28924|28919|28914|28909|28938|28933|28904|28899|1142
1622775300000|2021-06-04 02:55:00|28913.5|28908.5|28908|28903|28918.5|28913.5|28894|28889|951
1622775600000|2021-06-04 03:00:00|28909|28904|28898|28893|28929.5|28924.5|28892.5|28887.5|976
1622775900000|2021-06-04 03:05:00|28898.5|28893.5|28898|28893|28908|28903|28884.5|28879.5|845
1622776200000|2021-06-04 03:10:00|28897|28892|28908|28903|28917|28912|28890|28885|812
1622776500000|2021-06-04 03:15:00|28909|28904|28882|28877|28917.5|28912.5|28880|28875|965
1622776800000|2021-06-04 03:20:00|28882.5|28877.5|28902.5|28897.5|28903|28898|28877|28872|745
1622777100000|2021-06-04 03:25:00|28902|28897|28946|28941|28950.5|28945.5|28894|28889|1135
1622777400000|2021-06-04 03:30:00|28945|28940|28973.5|28968.5|28982|28977|28939.5|28934.5|1334
1622777700000|2021-06-04 03:35:00|28974|28969|29025|29020|29025.5|29020.5|28969|28964|1597
1622778000000|2021-06-04 03:40:00|29025.5|29020.5|29024|29019|29039|29034|29022|29017|1554
1622778300000|2021-06-04 03:45:00|29023.5|29018.5|29027.5|29022.5|29035.5|29030.5|29014.5|29009.5|1278
1622778600000|2021-06-04 03:50:00|29028.5|29023.5|29027|29022|29039|29034|29022.5|29017.5|692
1622778900000|2021-06-04 03:55:00|29027.5|29022.5|29025.5|29020.5|29038|29033|29011.5|29006.5|853
1622779200000|2021-06-04 04:00:00|29031.6|29001.6|29028.3|28998.3|29031.6|29001.6|29027.6|28997.6|0
1622779500000|2021-06-04 04:05:00|29027.7|28997.7|29032.9|29002.9|29032.9|29002.9|29027.1|28997.1|0
1622779800000|2021-06-04 04:10:00|29032.6|29002.6|29031.8|29001.8|29033|29003|29031.7|29001.7|0
1622780100000|2021-06-04 04:15:00|29032.1|29002.1|29032.6|29002.6|29033.8|29003.8|29031.8|29001.8|0
1622780400000|2021-06-04 04:20:00|29033.2|29003.2|29033.8|29003.8|29038.6|29008.6|29032.6|29002.6|0
1622780700000|2021-06-04 04:25:00|29033.5|29003.5|29032.6|29002.6|29033.8|29003.8|29032.6|29002.6|0
1622781000000|2021-06-04 04:30:00|29033.2|29003.2|29037.1|29007.1|29037.7|29007.7|29032|29002|0
1622781300000|2021-06-04 04:35:00|29037.7|29007.7|29038.3|29008.3|29043.5|29013.5|29035.8|29005.8|0
1622781600000|2021-06-04 04:40:00|29038|29008|29033|29003|29038.3|29008.3|29031.8|29001.8|0
1622781900000|2021-06-04 04:45:00|29033.2|29003.2|29029.7|28999.7|29033.8|29003.8|29028.5|28998.5|0
1622782200000|2021-06-04 04:50:00|29030|29000|29030.9|29000.9|29035|29005|29029.7|28999.7|0
1622782500000|2021-06-04 04:55:00|29030.3|29000.3|29030.3|29000.3|29035|29005|29030.3|29000.3|0
1622782800000|2021-06-04 05:00:00|29030.9|29000.9|28945.5|28940.5|29030.9|29000.9|28941.5|28936.5|1943
1622783100000|2021-06-04 05:05:00|28945|28940|28889|28884|28954.5|28949.5|28888|28883|1433
1622783400000|2021-06-04 05:10:00|28888|28883|28950|28945|28953|28948|28886|28881|1302
1622783700000|2021-06-04 05:15:00|28949.5|28944.5|28975|28970|28993|28988|28949|28944|1385
1622784000000|2021-06-04 05:20:00|28975.5|28970.5|28994|28989|29001|28996|28974|28969|1276
1622784300000|2021-06-04 05:25:00|28993.5|28988.5|28970.5|28965.5|28998.5|28993.5|28943|28938|1145
1622784600000|2021-06-04 05:30:00|28972|28967|28954|28949|28985|28980|28952|28947|966
1622784900000|2021-06-04 05:35:00|28953|28948|28936.5|28931.5|28961.5|28956.5|28926.5|28921.5|824
1622785200000|2021-06-04 05:40:00|28935.5|28930.5|28919|28914|28943|28938|28916|28911|755
1622785500000|2021-06-04 05:45:00|28919.5|28914.5|28886|28881|28923|28918|28882|28877|1144
1622785800000|2021-06-04 05:50:00|28885|28880|28840|28835|28891|28886|28830|28825|1706
1622786100000|2021-06-04 05:55:00|28839.5|28834.5|28829|28824|28846.5|28841.5|28827|28822|891
1622786400000|2021-06-04 06:00:00|28829.5|28824.5|28838|28833|28859.5|28854.5|28823|28818|1279
1622786700000|2021-06-04 06:05:00|28838.5|28833.5|28844|28839|28858|28853|28838|28833|515
1622787000000|2021-06-04 06:10:00|28843|28838|28885.5|28880.5|28886.5|28881.5|28840.5|28835.5|678
1622787300000|2021-06-04 06:15:00|28886|28881|28873|28868|28893.5|28888.5|28870.5|28865.5|718
1622787600000|2021-06-04 06:20:00|28872|28867|28846|28841|28881.5|28876.5|28841|28836|773
1622787900000|2021-06-04 06:25:00|28846.5|28841.5|28859|28854|28864|28859|28838.5|28833.5|581
1622788200000|2021-06-04 06:30:00|28856.5|28851.5|28878.5|28873.5|28888.5|28883.5|28856.5|28851.5|1030
1622788500000|2021-06-04 06:35:00|28877|28872|28895|28890|28902.5|28897.5|28874|28869|638
1622788800000|2021-06-04 06:40:00|28895.5|28890.5|28916.5|28911.5|28926|28921|28894|28889|902
1622789100000|2021-06-04 06:45:00|28916|28911|28911.5|28906.5|28938.5|28933.5|28909.5|28904.5|1015
1622789400000|2021-06-04 06:50:00|28911|28906|28933.5|28928.5|28934|28929|28903.5|28898.5|826
1622789700000|2021-06-04 06:55:00|28934.5|28929.5|28919|28914|28934.5|28929.5|28919|28914|474
1622790000000|2021-06-04 07:00:00|28920|28915|28925|28920|28933.5|28928.5|28897.5|28892.5|958
1622790300000|2021-06-04 07:05:00|28924|28919|28925.5|28920.5|28940.5|28935.5|28917|28912|552
1622790600000|2021-06-04 07:10:00|28926|28921|28924|28919|28935|28930|28921.5|28916.5|307
1622790900000|2021-06-04 07:15:00|28924.5|28919.5|28914|28909|28928.5|28923.5|28913|28908|351
1622791200000|2021-06-04 07:20:00|28914.5|28909.5|28911|28906|28917.5|28912.5|28905.5|28900.5|313
1622791500000|2021-06-04 07:25:00|28912|28907|28898|28893|28912|28907|28890.5|28885.5|513
1622791800000|2021-06-04 07:30:00|28898.5|28893.5|28897.5|28892.5|28923|28918|28895|28890|654
1622792100000|2021-06-04 07:35:00|28898|28893|28892|28887|28911.5|28906.5|28891.5|28886.5|552
1622792400000|2021-06-04 07:40:00|28891.5|28886.5|28885.5|28880.5|28898.5|28893.5|28879.5|28874.5|624
1622792700000|2021-06-04 07:45:00|28885|28880|28896.5|28891.5|28902.5|28897.5|28877.5|28872.5|495
1622793000000|2021-06-04 07:50:00|28897|28892|28894|28889|28907.5|28902.5|28887|28882|696
1622793300000|2021-06-04 07:55:00|28894.5|28889.5|28908|28903|28918|28913|28894.5|28889.5|1110
1622793600000|2021-06-04 08:00:00|28908.5|28903.5|28910|28905|28920|28915|28904.5|28899.5|614
1622793900000|2021-06-04 08:05:00|28909.5|28904.5|28911|28906|28923.5|28918.5|28888|28883|1321
1622794200000|2021-06-04 08:10:00|28910.5|28905.5|28908.5|28903.5|28921|28916|28904|28899|1009
1622794500000|2021-06-04 08:15:00|28909|28904|28922|28917|28929.5|28924.5|28908|28903|787
1622794800000|2021-06-04 08:20:00|28921.5|28916.5|28912|28907|28923|28918|28910.5|28905.5|1147
1622795100000|2021-06-04 08:25:00|28911.5|28906.5|28914.5|28909.5|28915.5|28910.5|28904.5|28899.5|931
1622795400000|2021-06-04 08:30:00|28926.1|28896.1|28917.2|28887.2|28928.5|28898.5|28916.6|28886.6|0
1622795700000|2021-06-04 08:35:00|28917.5|28887.5|28916|28886|28922.6|28892.6|28911.9|28881.9|0
1622796000000|2021-06-04 08:40:00|28915.4|28885.4|28911.3|28881.3|28916|28886|28906.5|28876.5|0
1622796300000|2021-06-04 08:45:00|28911|28881|28908.5|28878.5|28919.1|28889.1|28907.3|28877.3|0
1622796600000|2021-06-04 08:50:00|28908.8|28878.8|28908.7|28878.7|28912.6|28882.6|28901.9|28871.9|0
1622796900000|2021-06-04 08:55:00|28908.4|28878.4|28908.7|28878.7|28914.6|28884.6|28903.4|28873.4|0
1622797200000|2021-06-04 09:00:00|28909.3|28879.3|28912.1|28882.1|28918.8|28888.8|28906.8|28876.8|0
1622797500000|2021-06-04 09:05:00|28911.5|28881.5|28913.6|28883.6|28914|28884|28903.3|28873.3|0
1622797800000|2021-06-04 09:10:00|28913.3|28883.3|28916.4|28886.4|28922.5|28892.5|28913|28883|0
1622798100000|2021-06-04 09:15:00|28912.8|28882.8|28895|28887|28918.5|28910.5|28893|28882.2|152
1622798400000|2021-06-04 09:20:00|28894|28886|28885|28877|28894|28886|28877|28869|111
1622798700000|2021-06-04 09:25:00|28885.5|28877.5|28876.5|28868.5|28893.5|28885.5|28876|28868|95
1622799000000|2021-06-04 09:30:00|28877|28869|28887|28879|28891|28883|28877|28869|58
1622799300000|2021-06-04 09:35:00|28886.5|28878.5|28890|28882|28890|28882|28878|28870|46
1622799600000|2021-06-04 09:40:00|28891|28883|28892|28884|28898.5|28890.5|28885|28877|81
1622799900000|2021-06-04 09:45:00|28891|28883|28905|28897|28906.5|28898.5|28885|28877|153
1622800200000|2021-06-04 09:50:00|28905.5|28897.5|28907.5|28899.5|28911|28903|28904|28896|64
1622800500000|2021-06-04 09:55:00|28906.5|28898.5|28907|28899|28915|28907|28905|28897|64
1622800800000|2021-06-04 10:00:00|28907.5|28899.5|28913.5|28905.5|28915.5|28907.5|28906.5|28898.5|33
1622801100000|2021-06-04 10:05:00|28913|28905|28912.5|28904.5|28917|28909|28907.5|28899.5|29
1622801400000|2021-06-04 10:10:00|28912|28904|28918.5|28910.5|28920|28912|28908|28900|59
1622801700000|2021-06-04 10:15:00|28919|28911|28910|28902|28921|28913|28904.5|28896.5|91
1622802000000|2021-06-04 10:20:00|28909.5|28901.5|28919.5|28911.5|28921.5|28913.5|28909.5|28901.5|32
1622802300000|2021-06-04 10:25:00|28919|28911|28916.5|28908.5|28921.5|28913.5|28912|28904|47
1622802600000|2021-06-04 10:30:00|28917|28909|28893|28885|28918|28910|28887.5|28879.5|73
1622802900000|2021-06-04 10:35:00|28892.5|28884.5|28906.5|28898.5|28908|28900|28891|28883|58
1622803200000|2021-06-04 10:40:00|28907|28899|28913.5|28905.5|28914|28906|28907|28899|42
1622803500000|2021-06-04 10:45:00|28913|28905|28912|28904|28918.5|28910.5|28909.5|28901.5|39
1622803800000|2021-06-04 10:50:00|28912.5|28904.5|28908.5|28900.5|28914.5|28906.5|28908|28900|32
1622804100000|2021-06-04 10:55:00|28909|28901|28915|28907|28915|28907|28906.5|28898.5|22
1622804400000|2021-06-04 11:00:00|28915.5|28907.5|28930.5|28922.5|28932.5|28924.5|28915.5|28907.5|90
1622804700000|2021-06-04 11:05:00|28931|28923|28925.5|28917.5|28938.5|28930.5|28923.5|28915.5|95
1622805000000|2021-06-04 11:10:00|28925|28917|28933.5|28925.5|28935|28927|28923|28915|43
1622805300000|2021-06-04 11:15:00|28933|28925|28931.5|28923.5|28934.5|28926.5|28929|28921|42
1622805600000|2021-06-04 11:20:00|28931|28923|28939.5|28931.5|28943.5|28935.5|28926.5|28918.5|81
1622805900000|2021-06-04 11:25:00|28940|28932|28942|28934|28944.5|28936.5|28937|28929|47
1622806200000|2021-06-04 11:30:00|28941.5|28933.5|28941.5|28933.5|28949.5|28941.5|28941.5|28933.5|62
1622806500000|2021-06-04 11:35:00|28942|28934|28941|28933|28947|28939|28939.5|28931.5|28
1622806800000|2021-06-04 11:40:00|28942.5|28934.5|28933|28925|28943|28935|28931|28923|40
1622807100000|2021-06-04 11:45:00|28933.5|28925.5|28933.5|28925.5|28936.5|28928.5|28929|28921|62
1622807400000|2021-06-04 11:50:00|28934|28926|28937.5|28929.5|28940.5|28932.5|28930|28922|66
1622807700000|2021-06-04 11:55:00|28938|28930|28940|28932|28941|28933|28931|28923|40
1622808000000|2021-06-04 12:00:00|28940.5|28932.5|28945.5|28937.5|28949|28941|28937.5|28929.5|93
1622808300000|2021-06-04 12:05:00|28945|28937|28937.5|28929.5|28951.5|28943.5|28937.5|28929.5|55
1622808600000|2021-06-04 12:10:00|28937|28929|28938.5|28930.5|28942.5|28934.5|28936.5|28928.5|23
1622808900000|2021-06-04 12:15:00|28938|28930|28946|28938|28947|28939|28937|28929|32
1622809200000|2021-06-04 12:20:00|28945.5|28937.5|28941.5|28933.5|28946.5|28938.5|28935.5|28927.5|40
1622809500000|2021-06-04 12:25:00|28942|28934|28935.5|28927.5|28944.5|28936.5|28931|28923|87
1622809800000|2021-06-04 12:30:00|28936.5|28928.5|29026.5|29018.5|29030|29022|28936.5|28928.5|915
1622810100000|2021-06-04 12:35:00|29027|29019|28986|28978|29030.5|29022.5|28972|28964|406
1622810400000|2021-06-04 12:40:00|28986.5|28978.5|29010|29002|29010.5|29002.5|28975|28967|190
1622810700000|2021-06-04 12:45:00|29010.5|29002.5|29007|28999|29014.5|29006.5|28996.5|28988.5|101
1622811000000|2021-06-04 12:50:00|29006.5|28998.5|29016|29008|29019|29011|29001.5|28993.5|134
1622811300000|2021-06-04 12:55:00|29015.5|29007.5|29023.5|29015.5|29032.5|29024.5|29014.5|29006.5|156
1622811600000|2021-06-04 13:00:00|29024|29016|29022|29014|29036|29028|29020.5|29012.5|281
1622811900000|2021-06-04 13:05:00|29022.5|29014.5|29015.5|29007.5|29030.5|29022.5|29014.5|29006.5|139
1622812200000|2021-06-04 13:10:00|29017|29009|29009.5|29001.5|29022|29014|29004.5|28996.5|101
1622812500000|2021-06-04 13:15:00|29010|29002|29012.5|29004.5|29020|29012|29009|29001|65
1622812800000|2021-06-04 13:20:00|29012|29004|29017|29009|29022.5|29014.5|29012|29004|64
1622813100000|2021-06-04 13:25:00|29017.5|29009.5|29022|29014|29025|29017|29011|29003|48
1622813400000|2021-06-04 13:30:00|29022.5|29014.5|29025.5|29017.5|29035|29027|29005.5|28997.5|489
1622813700000|2021-06-04 13:35:00|29026|29018|29028.5|29020.5|29032|29024|29020.5|29012.5|227
1622814000000|2021-06-04 13:40:00|29029|29021|29030|29022|29035.5|29027.5|29012|29004|302
1622814300000|2021-06-04 13:45:00|29031|29023|29026.5|29018.5|29044|29036|29021.5|29013.5|519
1622814600000|2021-06-04 13:50:00|29027|29019|29027.5|29019.5|29042|29034|29024.5|29016.5|200
1622814900000|2021-06-04 13:55:00|29028|29020|29036|29028|29043|29035|29028|29020|180
1622815200000|2021-06-04 14:00:00|29038|29030|29042.5|29034.5|29053.5|29045.5|29036|29028|223
1622815500000|2021-06-04 14:05:00|29042|29034|29043.5|29035.5|29049.5|29041.5|29038|29030|140
1622815800000|2021-06-04 14:10:00|29044|29036|29024|29016|29048.5|29040.5|29022.5|29014.5|224
1622816100000|2021-06-04 14:15:00|29024.5|29016.5|29018.5|29010.5|29030|29022|29017.5|29009.5|161
1622816400000|2021-06-04 14:20:00|29018|29010|29034|29026|29035.5|29027.5|29014.5|29006.5|125
1622816700000|2021-06-04 14:25:00|29034.5|29026.5|29037.5|29029.5|29043.5|29035.5|29029.5|29021.5|139
1622817000000|2021-06-04 14:30:00|29038|29030|29045.5|29037.5|29048|29040|29038|29030|117
1622817300000|2021-06-04 14:35:00|29046|29038|29038.5|29030.5|29049|29041|29038.5|29030.5|109
1622817600000|2021-06-04 14:40:00|29039|29031|29030.5|29022.5|29048|29040|29030.5|29022.5|146
1622817900000|2021-06-04 14:45:00|29030|29022|29055.5|29047.5|29056|29048|29030|29022|123
1622818200000|2021-06-04 14:50:00|29053.5|29045.5|29045.5|29037.5|29060|29052|29043.5|29035.5|158
1622818500000|2021-06-04 14:55:00|29046|29038|29048.5|29040.5|29051.5|29043.5|29041|29033|109
1622818800000|2021-06-04 15:00:00|29049|29041|29050.5|29042.5|29053.5|29045.5|29044.5|29036.5|75
1622819100000|2021-06-04 15:05:00|29051|29043|29053.5|29045.5|29061.5|29053.5|29049.5|29041.5|115
1622819400000|2021-06-04 15:10:00|29054|29046|29048|29040|29057|29049|29048|29040|74
1622819700000|2021-06-04 15:15:00|29048.5|29040.5|29069.5|29061.5|29070.5|29062.5|29048.5|29040.5|290
1622820000000|2021-06-04 15:20:00|29070|29062|29065.5|29057.5|29070|29062|29062|29054|115
1622820300000|2021-06-04 15:25:00|29066|29058|29065|29057|29066|29058|29050.5|29042.5|202
1622820600000|2021-06-04 15:30:00|29064.5|29056.5|29063.5|29055.5|29067|29059|29059.5|29051.5|52
1622820900000|2021-06-04 15:35:00|29064.5|29056.5|29068|29060|29069.5|29061.5|29060|29052|73
1622821200000|2021-06-04 15:40:00|29068.5|29060.5|29079|29071|29079|29071|29065.5|29057.5|223
1622821500000|2021-06-04 15:45:00|29078.5|29070.5|29073.5|29065.5|29079.5|29071.5|29068|29060|75
1622821800000|2021-06-04 15:50:00|29074|29066|29069.5|29061.5|29076|29068|29068|29060|55
1622822100000|2021-06-04 15:55:00|29069|29061|29071.5|29063.5|29073|29065|29066|29058|62
1622822400000|2021-06-04 16:00:00|29072|29064|29066|29058|29072|29064|29065.5|29057.5|51
1622822700000|2021-06-04 16:05:00|29065.5|29057.5|29070|29062|29072.5|29064.5|29064|29056|20
1622823000000|2021-06-04 16:10:00|29070.5|29062.5|29079.5|29071.5|29080|29072|29070.5|29062.5|64
1622823300000|2021-06-04 16:15:00|29080|29072|29079.5|29071.5|29081|29073|29075.5|29067.5|57
1622823600000|2021-06-04 16:20:00|29079|29071|29081.5|29073.5|29081.5|29073.5|29077.5|29069.5|24
1622823900000|2021-06-04 16:25:00|29081|29073|29085.5|29077.5|29086.5|29078.5|29079|29071|51
1622824200000|2021-06-04 16:30:00|29085|29077|29088|29080|29091|29083|29085|29077|67
1622824500000|2021-06-04 16:35:00|29088.5|29080.5|29089.5|29081.5|29090.5|29082.5|29086.5|29078.5|24
1622824800000|2021-06-04 16:40:00|29089|29081|29085.5|29077.5|29092.5|29084.5|29085|29077|27
1622825100000|2021-06-04 16:45:00|29086|29078|29084|29076|29087.5|29079.5|29081.5|29073.5|30
1622825400000|2021-06-04 16:50:00|29084.5|29076.5|29078.5|29070.5|29084.5|29076.5|29077|29069|23
1622825700000|2021-06-04 16:55:00|29078|29070|29080.5|29072.5|29080.5|29072.5|29074|29066|52
1622826000000|2021-06-04 17:00:00|29081|29073|29079.5|29071.5|29084|29076|29077|29069|74
1622826300000|2021-06-04 17:05:00|29079|29071|29081.5|29073.5|29081.5|29073.5|29077|29069|14
1622826600000|2021-06-04 17:10:00|29082|29074|29082.5|29074.5|29084|29076|29081|29073|23
1622826900000|2021-06-04 17:15:00|29083|29075|29087.5|29079.5|29088|29080|29079.5|29071.5|30
1622827200000|2021-06-04 17:20:00|29088|29080|29081|29073|29088.5|29080.5|29078.5|29070.5|32
1622827500000|2021-06-04 17:25:00|29081.5|29073.5|29085.5|29077.5|29085.5|29077.5|29080.5|29072.5|26
1622827800000|2021-06-04 17:30:00|29086|29078|29092.5|29084.5|29092.5|29084.5|29085.5|29077.5|34
1622828100000|2021-06-04 17:35:00|29092|29084|29084.5|29076.5|29093|29085|29084|29076|40
1622828400000|2021-06-04 17:40:00|29085|29077|29087.5|29079.5|29089.5|29081.5|29081.5|29073.5|58
1622828700000|2021-06-04 17:45:00|29088.5|29080.5|29084.5|29076.5|29088.5|29080.5|29083|29075|24
1622829000000|2021-06-04 17:50:00|29084|29076|29086|29078|29086|29078|29083|29075|17
1622829300000|2021-06-04 17:55:00|29086.5|29078.5|29087.5|29079.5|29090.5|29082.5|29085|29077|25
1622829600000|2021-06-04 18:00:00|29088|29080|29086.5|29078.5|29091.5|29083.5|29081.5|29073.5|31
1622829900000|2021-06-04 18:05:00|29087|29079|29089|29081|29090|29082|29085|29077|29
1622830200000|2021-06-04 18:10:00|29089.5|29081.5|29087.5|29079.5|29091.5|29083.5|29086.5|29078.5|18
1622830500000|2021-06-04 18:15:00|29088|29080|29091|29083|29093|29085|29086|29078|14
1622830800000|2021-06-04 18:20:00|29090.5|29082.5|29087.5|29079.5|29091.5|29083.5|29087.5|29079.5|12
1622831100000|2021-06-04 18:25:00|29088|29080|29088.5|29080.5|29091|29083|29087.5|29079.5|17
1622831400000|2021-06-04 18:30:00|29089|29081|29090|29082|29092|29084|29088|29080|38
1622831700000|2021-06-04 18:35:00|29089.5|29081.5|29087.5|29079.5|29090.5|29082.5|29087.5|29079.5|60
1622832000000|2021-06-04 18:40:00|29087|29079|29086|29078|29087.5|29079.5|29084.5|29076.5|34
1622832300000|2021-06-04 18:45:00|29086.5|29078.5|29088.5|29080.5|29095|29087|29086.5|29078.5|117
1622832600000|2021-06-04 18:50:00|29088|29080|29090|29082|29091|29083|29085|29077|76
1622832900000|2021-06-04 18:55:00|29090.5|29082.5|29092.3|29062.3|29096|29088|29074.5|29062.3|173
1622833200000|2021-06-04 19:00:00|29094.2|29064.2|29092|29062|29094.7|29064.7|29092|29062|0
1622833500000|2021-06-04 19:05:00|29092.3|29062.3|29074.1|29044.1|29094.3|29064.3|29073.8|29043.8|0
1622833800000|2021-06-04 19:10:00|29074.2|29044.2|29075.2|29045.2|29075.8|29045.8|29072.2|29042.2|0
1622834100000|2021-06-04 19:15:00|29075.3|29045.3|29079.2|29049.2|29079.4|29049.4|29072.9|29042.9|0
1622834400000|2021-06-04 19:20:00|29079.6|29049.6|29081.7|29051.7|29083.3|29053.3|29079.3|29049.3|0
1622834700000|2021-06-04 19:25:00|29081.4|29051.4|29083.5|29053.5|29084.6|29054.6|29080.7|29050.7|0
1622835000000|2021-06-04 19:30:00|29083.3|29053.3|29079.4|29049.4|29083.8|29053.8|29078.7|29048.7|0
1622835300000|2021-06-04 19:35:00|29079.2|29049.2|29077.5|29047.5|29079.8|29049.8|29077.2|29047.2|0
1622835600000|2021-06-04 19:40:00|29077.3|29047.3|29078.7|29048.7|29079.4|29049.4|29068.2|29038.2|0
1622835900000|2021-06-04 19:45:00|29079|29049|29081.9|29051.9|29083.6|29053.6|29078.5|29048.5|0
1622836200000|2021-06-04 19:50:00|29082.2|29052.2|29083.4|29053.4|29088.7|29058.7|29081.9|29051.9|0
1622836500000|2021-06-04 19:55:00|29083.6|29053.6|29076.7|29046.7|29088.5|29058.5|29071.3|29041.3|0
1622836800000|2021-06-04 20:00:00|29074.3|29044.3|29064.2|29034.2|29074.3|29044.3|29062|29032|0
1622837100000|2021-06-04 20:05:00|29063|29033|29063.6|29033.6|29067.3|29037.3|29055.8|29025.8|0
1622837400000|2021-06-04 20:10:00|29063|29033|29059.3|29029.3|29064.8|29034.8|29057.5|29027.5|0
1622837700000|2021-06-04 20:15:00|29058.7|29028.7|29058.9|29028.9|29060|29030|29058.4|29028.4|0
1622838000000|2021-06-04 20:20:00|29059|29029|29061.2|29031.2|29061.2|29031.2|29059|29029|0
1622838300000|2021-06-04 20:25:00|29061.5|29031.5|29061.5|29031.5|29062.9|29032.9|29061.2|29031.2|0
1622838600000|2021-06-04 20:30:00|29061|29031|29065.8|29035.8|29067|29037|29061|29031|0
1622838900000|2021-06-04 20:35:00|29064.6|29034.6|29064.7|29034.7|29067.1|29037.1|29064.6|29034.6|0
1622839200000|2021-06-04 20:40:00|29065.9|29035.9|29064.7|29034.7|29065.9|29035.9|29064.7|29034.7|0
1622839500000|2021-06-04 20:45:00|29065.9|29035.9|29065.9|29035.9|29067.1|29037.1|29064.7|29034.7|0
1622839800000|2021-06-04 20:50:00|29064.7|29034.7|29067.1|29037.1|29067.1|29037.1|29064.7|29034.7|0
1622840100000|2021-06-04 20:55:00|29065.9|29035.9|29070.4|29040.4|29072.8|29042.8|29065.9|29035.9|0
1623016800000|2021-06-06 22:00:00|29089.4|29059.4|29075|29045|29089.4|29059.4|29071.4|29041.4|0
1623017100000|2021-06-06 22:05:00|29074.4|29044.4|29074.7|29044.7|29083.3|29053.3|29073.8|29043.8|0
1623017400000|2021-06-06 22:10:00|29075.3|29045.3|29079.5|29049.5|29079.5|29049.5|29075.3|29045.3|0
1623017700000|2021-06-06 22:15:00|29080.7|29050.7|29079.5|29049.5|29081.9|29051.9|29078.3|29048.3|0
1623018000000|2021-06-06 22:20:00|29080.1|29050.1|29085.5|29055.5|29087.9|29057.9|29078.9|29048.9|0
1623018300000|2021-06-06 22:25:00|29085.8|29055.8|29081.2|29051.2|29085.8|29055.8|29080.1|29050.1|0
1623018600000|2021-06-06 22:30:00|29080.1|29050.1|29080.1|29050.1|29081.3|29051.3|29078.9|29048.9|0
1623018900000|2021-06-06 22:35:00|29078.9|29048.9|29074.1|29044.1|29078.9|29048.9|29072.9|29042.9|0
1623019200000|2021-06-06 22:40:00|29075.3|29045.3|29074|29044|29076.5|29046.5|29071.6|29041.6|0
1623019500000|2021-06-06 22:45:00|29075.2|29045.2|29076.4|29046.4|29078.8|29048.8|29074|29044|0
1623019800000|2021-06-06 22:50:00|29076.9|29046.9|29054.5|29024.5|29077.6|29047.6|29053.3|29023.3|0
1623020100000|2021-06-06 22:55:00|29054.6|29024.6|29054.8|29024.8|29056|29026|29054.6|29024.6|0
1623020400000|2021-06-06 23:00:00|29055.4|29025.4|29053.6|29023.6|29056|29026|29051.2|29021.2|0
1623020700000|2021-06-06 23:05:00|29052.4|29022.4|29054.8|29024.8|29055.4|29025.4|29052.4|29022.4|0
1623021000000|2021-06-06 23:10:00|29056|29026|29051.8|29021.8|29059.9|29029.9|29050.6|29020.6|0
1623021300000|2021-06-06 23:15:00|29053|29023|29061.2|29031.2|29061.2|29031.2|29051.8|29021.8|0
1623021600000|2021-06-06 23:20:00|29060.6|29030.6|29059.5|29029.5|29063.4|29033.4|29059.3|29029.3|0
1623021900000|2021-06-06 23:25:00|29060.1|29030.1|29061.7|29031.7|29063.5|29033.5|29059.5|29029.5|0
1623022200000|2021-06-06 23:30:00|29062.9|29032.9|29062|29032|29062.9|29032.9|29059.3|29029.3|0
1623022500000|2021-06-06 23:35:00|29063.2|29033.2|29060.8|29030.8|29063.2|29033.2|29060.8|29030.8|0
1623022800000|2021-06-06 23:40:00|29062|29032|29059.6|29029.6|29063.2|29033.2|29059.6|29029.6|0
1623023100000|2021-06-06 23:45:00|29058.4|29028.4|29059|29029|29059.6|29029.6|29056|29026|0
1623023400000|2021-06-06 23:50:00|29058.4|29028.4|29061.6|29031.6|29064.6|29034.6|29058.4|29028.4|0
1623023700000|2021-06-06 23:55:00|29062.2|29032.2|29059.8|29029.8|29064.6|29034.6|29059.2|29029.2|0
1623024000000|2021-06-07 00:00:00|29059.2|29029.2|29044.2|29014.2|29062.2|29032.2|29034.1|29004.1|0
1623024300000|2021-06-07 00:05:00|29043|29013|29056.1|29026.1|29057.9|29027.9|29043|29013|0
1623024600000|2021-06-07 00:10:00|29055.5|29025.5|29046.4|29016.4|29056|29026|29045.2|29015.2|0
1623024900000|2021-06-07 00:15:00|29047.6|29017.6|29029.1|28999.1|29050|29020|29028.2|28998.2|0
1623025200000|2021-06-07 00:20:00|29028.8|28998.8|29045.3|29015.3|29045.3|29015.3|29016|28986|0
1623025500000|2021-06-07 00:25:00|29045|29015|29054.7|29024.7|29058.5|29028.5|29044.7|29014.7|0
1623025800000|2021-06-07 00:30:00|29056.4|29026.4|29063.6|29033.6|29063.8|29033.8|29052.3|29022.3|0
1623026100000|2021-06-07 00:35:00|29063|29033|29058.2|29028.2|29064.1|29034.1|29054.1|29024.1|0
1623026400000|2021-06-07 00:40:00|29058.8|29028.8|29057.3|29027.3|29062.4|29032.4|29054.1|29024.1|0
1623026700000|2021-06-07 00:45:00|29057.6|29027.6|29052|29022|29061.1|29031.1|29051.1|29021.1|0
1623027000000|2021-06-07 00:50:00|29051.7|29021.7|29049.9|29019.9|29052.3|29022.3|29046.9|29016.9|0
1623027300000|2021-06-07 00:55:00|29050.5|29020.5|29054.6|29024.6|29054.6|29024.6|29041|29011|0
1623027600000|2021-06-07 01:00:00|29054|29024|29049.3|29019.3|29054.6|29024.6|29044.5|29014.5|0
1623027900000|2021-06-07 01:05:00|29049.6|29019.6|29042.1|29012.1|29054|29024|29038|29008|0
1623028200000|2021-06-07 01:10:00|29041.8|29011.8|29048.1|29018.1|29048.7|29018.7|29041.5|29011.5|0
1623028500000|2021-06-07 01:15:00|29043.3|29013.3|28992.4|28987.4|29043.3|29013.3|28951.9|28946.9|2074
1623028800000|2021-06-07 01:20:00|28993.4|28988.4|29029.4|29024.4|29031.9|29026.9|28978.4|28973.4|1128
1623029100000|2021-06-07 01:25:00|29030.4|29025.4|29021.9|29016.9|29044.9|29039.9|29012.9|29007.9|743
1623029400000|2021-06-07 01:30:00|29022.4|29017.4|28855.9|28850.9|29031.4|29026.4|28846.4|28841.4|5099
1623029700000|2021-06-07 01:35:00|28853.4|28848.4|28786.9|28781.9|28854.9|28849.9|28774.4|28769.4|3771
1623030000000|2021-06-07 01:40:00|28785.4|28780.4|28756.9|28751.9|28797.4|28792.4|28745.9|28740.9|3663
1623030300000|2021-06-07 01:45:00|28757.4|28752.4|28751.4|28746.4|28757.4|28752.4|28685.9|28680.9|3986
1623030600000|2021-06-07 01:50:00|28749.9|28744.9|28728.9|28723.9|28786.4|28781.4|28727.4|28722.4|2619
1623030900000|2021-06-07 01:55:00|28728.4|28723.4|28683.9|28678.9|28736.4|28731.4|28639.4|28634.4|3538
1623031200000|2021-06-07 02:00:00|28681.4|28676.4|28663.4|28658.4|28703.4|28698.4|28658.4|28653.4|2393
1623031500000|2021-06-07 02:05:00|28665.4|28660.4|28680.9|28675.9|28695.4|28690.4|28637.9|28632.9|2134
1623031800000|2021-06-07 02:10:00|28679.9|28674.9|28725.9|28720.9|28742.4|28737.4|28662.9|28657.9|2382
1623032100000|2021-06-07 02:15:00|28727.4|28722.4|28737.9|28732.9|28761.4|28756.4|28719.9|28714.9|2424
1623032400000|2021-06-07 02:20:00|28737.4|28732.4|28727.4|28722.4|28746.9|28741.9|28699.4|28694.4|1407
1623032700000|2021-06-07 02:25:00|28727.9|28722.9|28725.4|28720.4|28750.4|28745.4|28704.4|28699.4|977
1623033000000|2021-06-07 02:30:00|28725.9|28720.9|28726.4|28721.4|28743.9|28738.9|28703.9|28698.9|1359
1623033300000|2021-06-07 02:35:00|28725.9|28720.9|28781.9|28776.9|28799.4|28794.4|28725.9|28720.9|3012
1623033600000|2021-06-07 02:40:00|28782.4|28777.4|28795.4|28790.4|28811.9|28806.9|28766.4|28761.4|1363
1623033900000|2021-06-07 02:45:00|28793.9|28788.9|28763.4|28758.4|28800.9|28795.9|28757.9|28752.9|1009
1623034200000|2021-06-07 02:50:00|28763.9|28758.9|28723.9|28718.9|28774.4|28769.4|28718.4|28713.4|1018
1623034500000|2021-06-07 02:55:00|28722.9|28717.9|28720.9|28715.9|28736.9|28731.9|28710.4|28705.4|1206
1623034800000|2021-06-07 03:00:00|28720.4|28715.4|28744.9|28739.9|28766.9|28761.9|28718.4|28713.4|1320
1623035100000|2021-06-07 03:05:00|28753.4|28748.4|28737.9|28732.9|28761.4|28756.4|28711.4|28706.4|1522
1623035400000|2021-06-07 03:10:00|28738.4|28733.4|28727.4|28722.4|28744.4|28739.4|28717.4|28712.4|831
1623035700000|2021-06-07 03:15:00|28726.9|28721.9|28760.9|28755.9|28769.9|28764.9|28719.9|28714.9|826
1623036000000|2021-06-07 03:20:00|28760.4|28755.4|28736.4|28731.4|28761.9|28756.9|28734.9|28729.9|934
1623036300000|2021-06-07 03:25:00|28735.9|28730.9|28728.4|28723.4|28742.4|28737.4|28726.4|28721.4|688
1623036600000|2021-06-07 03:30:00|28728.9|28723.9|28722.9|28717.9|28735.9|28730.9|28716.4|28711.4|549
1623036900000|2021-06-07 03:35:00|28722.4|28717.4|28725.4|28720.4|28734.4|28729.4|28713.9|28708.9|363
1623037200000|2021-06-07 03:40:00|28724.9|28719.9|28712.9|28707.9|28726.9|28721.9|28711.9|28706.9|404
1623037500000|2021-06-07 03:45:00|28712.4|28707.4|28729.9|28724.9|28730.9|28725.9|28711.9|28706.9|287
1623037800000|2021-06-07 03:50:00|28731.4|28726.4|28733.9|28728.9|28738.4|28733.4|28722.9|28717.9|310
1623038100000|2021-06-07 03:55:00|28733.4|28728.4|28729.4|28724.4|28738.9|28733.9|28720.4|28715.4|401
1623038400000|2021-06-07 04:00:00|28745.9|28715.9|28739.7|28709.7|28745.9|28715.9|28739.1|28709.1|0
1623038700000|2021-06-07 04:05:00|28740|28710|28740.6|28710.6|28740.6|28710.6|28739.4|28709.4|0
1623039000000|2021-06-07 04:10:00|28740.9|28710.9|28744.4|28714.4|28744.4|28714.4|28740.3|28710.3|0
1623039300000|2021-06-07 04:15:00|28745|28715|28748.3|28718.3|28751|28721|28743.6|28713.6|0
1623039600000|2021-06-07 04:20:00|28748|28718|28750.9|28720.9|28755.1|28725.1|28746|28716|0
1623039900000|2021-06-07 04:25:00|28750.6|28720.6|28750.8|28720.8|28751.8|28721.8|28749.4|28719.4|0
1623040200000|2021-06-07 04:30:00|28750.5|28720.5|28750.2|28720.2|28750.5|28720.5|28745.5|28715.5|0
1623040500000|2021-06-07 04:35:00|28749.9|28719.9|28751.3|28721.3|28751.3|28721.3|28749.6|28719.6|0
1623040800000|2021-06-07 04:40:00|28751.9|28721.9|28751.4|28721.4|28751.9|28721.9|28750.8|28720.8|0
1623041100000|2021-06-07 04:45:00|28751.7|28721.7|28750|28720|28752|28722|28750|28720|0
1623041400000|2021-06-07 04:50:00|28750.3|28720.3|28750.6|28720.6|28750.6|28720.6|28745.9|28715.9|0
1623041700000|2021-06-07 04:55:00|28750.3|28720.3|28745.3|28715.3|28750.3|28720.3|28744.7|28714.7|0
1623042000000|2021-06-07 05:00:00|28745.4|28740.4|28760.9|28755.9|28772.4|28767.4|28742.4|28737.4|1650
1623042300000|2021-06-07 05:05:00|28760.4|28755.4|28746.9|28741.9|28774.4|28769.4|28733.9|28728.9|823
1623042600000|2021-06-07 05:10:00|28746.4|28741.4|28735.4|28730.4|28749.9|28744.9|28734.9|28729.9|512
1623042900000|2021-06-07 05:15:00|28734.9|28729.9|28761.4|28756.4|28761.4|28756.4|28734.4|28729.4|625
1623043200000|2021-06-07 05:20:00|28761.9|28756.9|28766.9|28761.9|28783.4|28778.4|28756.4|28751.4|653
1623043500000|2021-06-07 05:25:00|28767.4|28762.4|28797.4|28792.4|28804.4|28799.4|28760.9|28755.9|963
1623043800000|2021-06-07 05:30:00|28796.9|28791.9|28804.4|28799.4|28835.9|28830.9|28794.9|28789.9|1676
1623044100000|2021-06-07 05:35:00|28804.9|28799.9|28790.9|28785.9|28805.4|28800.4|28775.4|28770.4|768
1623044400000|2021-06-07 05:40:00|28790.4|28785.4|28773.4|28768.4|28792.4|28787.4|28771.4|28766.4|621
1623044700000|2021-06-07 05:45:00|28772.9|28767.9|28775.4|28770.4|28779.9|28774.9|28767.9|28762.9|445
1623045000000|2021-06-07 05:50:00|28774.9|28769.9|28774.9|28769.9|28782.9|28777.9|28762.9|28757.9|515
1623045300000|2021-06-07 05:55:00|28775.4|28770.4|28772.4|28767.4|28778.9|28773.9|28762.9|28757.9|373
1623045600000|2021-06-07 06:00:00|28773.4|28768.4|28797.4|28792.4|28797.4|28792.4|28769.4|28764.4|570
1623045900000|2021-06-07 06:05:00|28796.9|28791.9|28786.9|28781.9|28800.9|28795.9|28784.9|28779.9|559
1623046200000|2021-06-07 06:10:00|28786.4|28781.4|28811.4|28806.4|28813.9|28808.9|28785.9|28780.9|557
1623046500000|2021-06-07 06:15:00|28811.9|28806.9|28795.9|28790.9|28815.4|28810.4|28784.9|28779.9|598
1623046800000|2021-06-07 06:20:00|28796.4|28791.4|28793.4|28788.4|28806.4|28801.4|28790.9|28785.9|386
1623047100000|2021-06-07 06:25:00|28792.9|28787.9|28800.4|28795.4|28800.9|28795.9|28780.4|28775.4|540
1623047400000|2021-06-07 06:30:00|28798.4|28793.4|28812.9|28807.9|28814.9|28809.9|28791.4|28786.4|471
1623047700000|2021-06-07 06:35:00|28812.4|28807.4|28830.9|28825.9|28834.9|28829.9|28811.9|28806.9|619
1623048000000|2021-06-07 06:40:00|28830.4|28825.4|28826.4|28821.4|28831.4|28826.4|28820.4|28815.4|415
1623048300000|2021-06-07 06:45:00|28825.9|28820.9|28816.4|28811.4|28833.4|28828.4|28813.9|28808.9|602
1623048600000|2021-06-07 06:50:00|28816.9|28811.9|28832.9|28827.9|28839.9|28834.9|28816.9|28811.9|532
1623048900000|2021-06-07 06:55:00|28833.4|28828.4|28817.4|28812.4|28835.4|28830.4|28811.9|28806.9|706
1623049200000|2021-06-07 07:00:00|28818.4|28813.4|28800.9|28795.9|28818.4|28813.4|28799.9|28794.9|652
1623049500000|2021-06-07 07:05:00|28799.9|28794.9|28779.4|28774.4|28799.9|28794.9|28768.9|28763.9|874
1623049800000|2021-06-07 07:10:00|28779.9|28774.9|28759.9|28754.9|28779.9|28774.9|28753.9|28748.9|613
1623050100000|2021-06-07 07:15:00|28759.4|28754.4|28753.9|28748.9|28763.4|28758.4|28751.9|28746.9|641
1623050400000|2021-06-07 07:20:00|28754.4|28749.4|28774.9|28769.9|28776.4|28771.4|28750.4|28745.4|719
1623050700000|2021-06-07 07:25:00|28775.4|28770.4|28798.9|28793.9|28801.9|28796.9|28774.9|28769.9|650
1623051000000|2021-06-07 07:30:00|28798.4|28793.4|28810.4|28805.4|28813.4|28808.4|28798.4|28793.4|684
1623051300000|2021-06-07 07:35:00|28809.4|28804.4|28803.4|28798.4|28816.4|28811.4|28802.4|28797.4|663
1623051600000|2021-06-07 07:40:00|28802.9|28797.9|28802.9|28797.9|28806.9|28801.9|28798.9|28793.9|407
1623051900000|2021-06-07 07:45:00|28802.4|28797.4|28799.9|28794.9|28809.9|28804.9|28796.9|28791.9|420
1623052200000|2021-06-07 07:50:00|28799.4|28794.4|28804.4|28799.4|28808.9|28803.9|28795.9|28790.9|471
1623052500000|2021-06-07 07:55:00|28803.9|28798.9|28812.4|28807.4|28814.4|28809.4|28798.4|28793.4|611
1623052800000|2021-06-07 08:00:00|28803.3|28798.3|28806.3|28801.3|28808.8|28803.8|28796.8|28791.8|442
1623053100000|2021-06-07 08:05:00|28805.8|28800.8|28819.3|28814.3|28820.8|28815.8|28792.3|28787.3|817
1623053400000|2021-06-07 08:10:00|28821.3|28816.3|28820.8|28815.8|28824.8|28819.8|28806.8|28801.8|550
1623053700000|2021-06-07 08:15:00|28822.3|28817.3|28822.3|28817.3|28830.8|28825.8|28817.3|28812.3|474
1623054000000|2021-06-07 08:20:00|28821.8|28816.8|28821.3|28816.3|28825.3|28820.3|28814.8|28809.8|207
1623054300000|2021-06-07 08:25:00|28818.3|28813.3|28847.3|28842.3|28847.3|28842.3|28818.3|28813.3|698
1623054600000|2021-06-07 08:30:00|28848.8|28818.8|28849.6|28819.6|28852.7|28822.7|28843.9|28813.9|1
1623054900000|2021-06-07 08:35:00|28853.2|28823.2|28846.1|28816.1|28854.2|28824.2|28840.8|28810.8|0
1623055200000|2021-06-07 08:40:00|28849.6|28819.6|28856|28826|28856|28826|28845.5|28815.5|0
1623055500000|2021-06-07 08:45:00|28855.7|28825.7|28860.5|28830.5|28864.6|28834.6|28847.2|28817.2|0
1623055800000|2021-06-07 08:50:00|28864|28834|28866.8|28836.8|28866.8|28836.8|28859.9|28829.9|0
1623056100000|2021-06-07 08:55:00|28866.2|28836.2|28872.5|28842.5|28873.4|28843.4|28865.5|28835.5|0
1623056400000|2021-06-07 09:00:00|28872.2|28842.2|28872.1|28842.1|28876.9|28846.9|28867.4|28837.4|0
1623056700000|2021-06-07 09:05:00|28871.8|28841.8|28851.3|28821.3|28872.1|28842.1|28847.2|28817.2|0
1623057000000|2021-06-07 09:10:00|28851.9|28821.9|28847.7|28817.7|28854.1|28824.1|28835.4|28805.4|0
1623057300000|2021-06-07 09:15:00|28835.8|28827.8|28828.8|28820.8|28842.3|28834.3|28826.3|28818.3|153
1623057600000|2021-06-07 09:20:00|28828.3|28820.3|28826.3|28818.3|28835.3|28827.3|28826.3|28818.3|54
1623057900000|2021-06-07 09:25:00|28825.8|28817.8|28822.8|28814.8|28831.3|28823.3|28819.8|28811.8|59
1623058200000|2021-06-07 09:30:00|28821.8|28813.8|28827.3|28819.3|28828.3|28820.3|28816.3|28808.3|77
1623058500000|2021-06-07 09:35:00|28826.8|28818.8|28837.8|28829.8|28838.3|28830.3|28824.3|28816.3|92
1623058800000|2021-06-07 09:40:00|28839.3|28831.3|28840.3|28832.3|28840.8|28832.8|28833.8|28825.8|58
1623059100000|2021-06-07 09:45:00|28839.8|28831.8|28834.8|28826.8|28839.8|28831.8|28828.8|28820.8|63
1623059400000|2021-06-07 09:50:00|28834.3|28826.3|28842.8|28834.8|28843.3|28835.3|28828.8|28820.8|48
1623059700000|2021-06-07 09:55:00|28843.3|28835.3|28835.8|28827.8|28843.8|28835.8|28833.8|28825.8|72
1623060000000|2021-06-07 10:00:00|28835.3|28827.3|28836.3|28828.3|28837.3|28829.3|28830.8|28822.8|25
1623060300000|2021-06-07 10:05:00|28836.8|28828.8|28836.8|28828.8|28841.8|28833.8|28833.8|28825.8|56
1623060600000|2021-06-07 10:10:00|28836.3|28828.3|28840.8|28832.8|28842.8|28834.8|28835.8|28827.8|41
1623060900000|2021-06-07 10:15:00|28841.3|28833.3|28836.8|28828.8|28841.3|28833.3|28832.3|28824.3|38
1623061200000|2021-06-07 10:20:00|28836.3|28828.3|28841.8|28833.8|28842.3|28834.3|28834.8|28826.8|23
1623061500000|2021-06-07 10:25:00|28842.3|28834.3|28842.8|28834.8|28847.3|28839.3|28833.3|28825.3|57
1623061800000|2021-06-07 10:30:00|28843.3|28835.3|28846.3|28838.3|28846.8|28838.8|28839.3|28831.3|19
1623062100000|2021-06-07 10:35:00|28846.8|28838.8|28851.3|28843.3|28853.8|28845.8|28844.3|28836.3|46
1623062400000|2021-06-07 10:40:00|28851.8|28843.8|28863.3|28855.3|28865.3|28857.3|28849.8|28841.8|115
1623062700000|2021-06-07 10:45:00|28862.8|28854.8|28859.8|28851.8|28862.8|28854.8|28853.8|28845.8|121
1623063000000|2021-06-07 10:50:00|28860.8|28852.8|28858.3|28850.3|28861.8|28853.8|28854.3|28846.3|144
1623063300000|2021-06-07 10:55:00|28857.8|28849.8|28853.8|28845.8|28861.8|28853.8|28851.3|28843.3|34
1623063600000|2021-06-07 11:00:00|28852.8|28844.8|28867.8|28859.8|28871.8|28863.8|28852.8|28844.8|68
1623063900000|2021-06-07 11:05:00|28868.3|28860.3|28861.3|28853.3|28868.8|28860.8|28859.3|28851.3|40
1623064200000|2021-06-07 11:10:00|28860.8|28852.8|28859.8|28851.8|28862.8|28854.8|28858.3|28850.3|32
1623064500000|2021-06-07 11:15:00|28859.3|28851.3|28869.8|28861.8|28870.8|28862.8|28859.3|28851.3|72
1623064800000|2021-06-07 11:20:00|28870.3|28862.3|28868.8|28860.8|28875.8|28867.8|28868.3|28860.3|60
1623065100000|2021-06-07 11:25:00|28868.3|28860.3|28866.8|28858.8|28869.8|28861.8|28865.3|28857.3|63
1623065400000|2021-06-07 11:30:00|28867.3|28859.3|28873.3|28865.3|28877.3|28869.3|28867.3|28859.3|77
1623065700000|2021-06-07 11:35:00|28871.8|28863.8|28871.3|28863.3|28876.8|28868.8|28869.3|28861.3|46
1623066000000|2021-06-07 11:40:00|28871.8|28863.8|28879.3|28871.3|28880.8|28872.8|28871.3|28863.3|34
1623066300000|2021-06-07 11:45:00|28877.8|28869.8|28876.3|28868.3|28878.8|28870.8|28873.3|28865.3|118
1623066600000|2021-06-07 11:50:00|28875.3|28867.3|28879.8|28871.8|28882.8|28874.8|28875.3|28867.3|141
1623066900000|2021-06-07 11:55:00|28880.3|28872.3|28882.3|28874.3|28883.3|28875.3|28875.8|28867.8|59
1623067200000|2021-06-07 12:00:00|28881.8|28873.8|28871.8|28863.8|28883.8|28875.8|28870.3|28862.3|35
1623067500000|2021-06-07 12:05:00|28872.3|28864.3|28867.8|28859.8|28872.8|28864.8|28866.3|28858.3|46
1623067800000|2021-06-07 12:10:00|28868.3|28860.3|28865.8|28857.8|28869.8|28861.8|28863.3|28855.3|52
1623068100000|2021-06-07 12:15:00|28865.3|28857.3|28866.3|28858.3|28866.8|28858.8|28863.3|28855.3|18
1623068400000|2021-06-07 12:20:00|28865.8|28857.8|28865.3|28857.3|28869.8|28861.8|28863.8|28855.8|34
1623068700000|2021-06-07 12:25:00|28864.8|28856.8|28870.8|28862.8|28871.8|28863.8|28863.8|28855.8|28
1623069000000|2021-06-07 12:30:00|28871.3|28863.3|28874.3|28866.3|28880.3|28872.3|28871.3|28863.3|57
1623069300000|2021-06-07 12:35:00|28873.8|28865.8|28877.3|28869.3|28878.8|28870.8|28873.3|28865.3|32
1623069600000|2021-06-07 12:40:00|28878.3|28870.3|28870.3|28862.3|28878.8|28870.8|28867.3|28859.3|37
1623069900000|2021-06-07 12:45:00|28870.8|28862.8|28873.3|28865.3|28873.8|28865.8|28865.3|28857.3|26
1623070200000|2021-06-07 12:50:00|28872.8|28864.8|28870.8|28862.8|28873.8|28865.8|28869.3|28861.3|32
1623070500000|2021-06-07 12:55:00|28871.3|28863.3|28869.8|28861.8|28871.3|28863.3|28863.3|28855.3|29
1623070800000|2021-06-07 13:00:00|28870.3|28862.3|28864.3|28856.3|28871.3|28863.3|28862.8|28854.8|43
1623071100000|2021-06-07 13:05:00|28864.8|28856.8|28862.8|28854.8|28867.8|28859.8|28862.8|28854.8|18
1623071400000|2021-06-07 13:10:00|28862.3|28854.3|28851.8|28843.8|28863.3|28855.3|28851.8|28843.8|113
1623071700000|2021-06-07 13:15:00|28852.3|28844.3|28844.3|28836.3|28855.8|28847.8|28832.3|28824.3|226
1623072000000|2021-06-07 13:20:00|28844.8|28836.8|28848.8|28840.8|28849.3|28841.3|28841.3|28833.3|71
1623072300000|2021-06-07 13:25:00|28847.8|28839.8|28839.8|28831.8|28850.3|28842.3|28837.3|28829.3|82
1623072600000|2021-06-07 13:30:00|28840.3|28832.3|28799.3|28791.3|28847.8|28839.8|28788.3|28780.3|647
1623072900000|2021-06-07 13:35:00|28798.8|28790.8|28811.8|28803.8|28825.8|28817.8|28795.8|28787.8|363
1623073200000|2021-06-07 13:40:00|28810.8|28802.8|28810.3|28802.3|28826.8|28818.8|28801.8|28793.8|282
1623073500000|2021-06-07 13:45:00|28811.3|28803.3|28820.8|28812.8|28821.8|28813.8|28801.8|28793.8|175
1623073800000|2021-06-07 13:50:00|28821.3|28813.3|28804.8|28796.8|28825.8|28817.8|28795.3|28787.3|214
1623074100000|2021-06-07 13:55:00|28805.3|28797.3|28813.8|28805.8|28818.8|28810.8|28804.8|28796.8|130
1623074400000|2021-06-07 14:00:00|28815.3|28807.3|28795.8|28787.8|28817.3|28809.3|28784.3|28776.3|201
1623074700000|2021-06-07 14:05:00|28795.3|28787.3|28804.3|28796.3|28810.3|28802.3|28793.3|28785.3|162
1623075000000|2021-06-07 14:10:00|28804.8|28796.8|28796.8|28788.8|28806.8|28798.8|28791.8|28783.8|120
1623075300000|2021-06-07 14:15:00|28797.3|28789.3|28783.8|28775.8|28797.8|28789.8|28779.8|28771.8|154
1623075600000|2021-06-07 14:20:00|28782.8|28774.8|28785.8|28777.8|28797.3|28789.3|28781.8|28773.8|83
1623075900000|2021-06-07 14:25:00|28784.8|28776.8|28779.8|28771.8|28789.8|28781.8|28774.8|28766.8|146
1623076200000|2021-06-07 14:30:00|28780.3|28772.3|28783.3|28775.3|28793.3|28785.3|28773.3|28765.3|111
1623076500000|2021-06-07 14:35:00|28782.8|28774.8|28800.3|28792.3|28803.8|28795.8|28781.3|28773.3|129
1623076800000|2021-06-07 14:40:00|28800.8|28792.8|28799.3|28791.3|28808.3|28800.3|28796.8|28788.8|89
1623077100000|2021-06-07 14:45:00|28799.8|28791.8|28786.3|28778.3|28801.8|28793.8|28778.3|28770.3|92
1623077400000|2021-06-07 14:50:00|28786.8|28778.8|28795.3|28787.3|28796.8|28788.8|28783.8|28775.8|73
1623077700000|2021-06-07 14:55:00|28794.8|28786.8|28810.8|28802.8|28812.8|28804.8|28794.8|28786.8|133
1623078000000|2021-06-07 15:00:00|28810.3|28802.3|28798.8|28790.8|28815.3|28807.3|28795.8|28787.8|104
1623078300000|2021-06-07 15:05:00|28798.3|28790.3|28803.3|28795.3|28808.8|28800.8|28795.8|28787.8|114
1623078600000|2021-06-07 15:10:00|28803.8|28795.8|28816.8|28808.8|28822.3|28814.3|28801.8|28793.8|154
1623078900000|2021-06-07 15:15:00|28817.3|28809.3|28823.8|28815.8|28826.3|28818.3|28815.8|28807.8|217
1623079200000|2021-06-07 15:20:00|28824.3|28816.3|28809.3|28801.3|28824.3|28816.3|28797.8|28789.8|173
1623079500000|2021-06-07 15:25:00|28808.8|28800.8|28799.8|28791.8|28813.3|28805.3|28798.3|28790.3|112
1623079800000|2021-06-07 15:30:00|28799.3|28791.3|28794.3|28786.3|28803.8|28795.8|28787.3|28779.3|107
1623080100000|2021-06-07 15:35:00|28793.8|28785.8|28786.3|28778.3|28801.3|28793.3|28784.8|28776.8|102
1623080400000|2021-06-07 15:40:00|28787.8|28779.8|28782.8|28774.8|28788.8|28780.8|28772.8|28764.8|137
1623080700000|2021-06-07 15:45:00|28782.3|28774.3|28793.3|28785.3|28795.3|28787.3|28781.3|28773.3|74
1623081000000|2021-06-07 15:50:00|28792.8|28784.8|28800.3|28792.3|28801.8|28793.8|28791.8|28783.8|61
1623081300000|2021-06-07 15:55:00|28799.8|28791.8|28813.8|28805.8|28814.8|28806.8|28799.8|28791.8|81
1623081600000|2021-06-07 16:00:00|28814.3|28806.3|28815.8|28807.8|28822.3|28814.3|28811.3|28803.3|58
1623081900000|2021-06-07 16:05:00|28816.3|28808.3|28819.3|28811.3|28824.3|28816.3|28815.8|28807.8|52
1623082200000|2021-06-07 16:10:00|28819.8|28811.8|28818.8|28810.8|28821.3|28813.3|28812.8|28804.8|77
1623082500000|2021-06-07 16:15:00|28818.3|28810.3|28819.8|28811.8|28822.3|28814.3|28817.8|28809.8|27
1623082800000|2021-06-07 16:20:00|28819.3|28811.3|28824.3|28816.3|28826.3|28818.3|28819.3|28811.3|50
1623083100000|2021-06-07 16:25:00|28824.8|28816.8|28826.8|28818.8|28830.8|28822.8|28818.8|28810.8|80
1623083400000|2021-06-07 16:30:00|28827.3|28819.3|28826.8|28818.8|28830.8|28822.8|28817.3|28809.3|50
1623083700000|2021-06-07 16:35:00|28827.8|28819.8|28831.8|28823.8|28832.3|28824.3|28824.8|28816.8|23
1623084000000|2021-06-07 16:40:00|28832.3|28824.3|28840.8|28832.8|28842.3|28834.3|28831.8|28823.8|109
1623084300000|2021-06-07 16:45:00|28840.3|28832.3|28839.3|28831.3|28842.8|28834.8|28836.8|28828.8|38
1623084600000|2021-06-07 16:50:00|28838.8|28830.8|28842.3|28834.3|28844.8|28836.8|28837.3|28829.3|54
1623084900000|2021-06-07 16:55:00|28842.8|28834.8|28840.8|28832.8|28851.3|28843.3|28837.3|28829.3|75
1623085200000|2021-06-07 17:00:00|28841.3|28833.3|28841.8|28833.8|28846.3|28838.3|28839.3|28831.3|18
1623085500000|2021-06-07 17:05:00|28842.3|28834.3|28835.3|28827.3|28842.3|28834.3|28831.8|28823.8|23
1623085800000|2021-06-07 17:10:00|28835.8|28827.8|28830.3|28822.3|28836.3|28828.3|28820.8|28812.8|49
1623086100000|2021-06-07 17:15:00|28830.8|28822.8|28836.8|28828.8|28837.3|28829.3|28826.8|28818.8|12
1623086400000|2021-06-07 17:20:00|28836.3|28828.3|28838.3|28830.3|28841.8|28833.8|28835.8|28827.8|16
1623086700000|2021-06-07 17:25:00|28838.8|28830.8|28835.8|28827.8|28840.3|28832.3|28832.8|28824.8|18
1623087000000|2021-06-07 17:30:00|28835.3|28827.3|28843.8|28835.8|28845.8|28837.8|28835.3|28827.3|32
1623087300000|2021-06-07 17:35:00|28843.3|28835.3|28836.3|28828.3|28844.3|28836.3|28834.8|28826.8|13
1623087600000|2021-06-07 17:40:00|28835.8|28827.8|28833.3|28825.3|28837.8|28829.8|28832.3|28824.3|18
1623087900000|2021-06-07 17:45:00|28833.8|28825.8|28833.3|28825.3|28837.3|28829.3|28828.3|28820.3|34
1623088200000|2021-06-07 17:50:00|28832.8|28824.8|28835.8|28827.8|28836.8|28828.8|28829.3|28821.3|11
1623088500000|2021-06-07 17:55:00|28835.3|28827.3|28833.3|28825.3|28836.8|28828.8|28831.3|28823.3|19
1623088800000|2021-06-07 18:00:00|28833.8|28825.8|28835.8|28827.8|28840.3|28832.3|28832.8|28824.8|14
1623089100000|2021-06-07 18:05:00|28835.3|28827.3|28844.8|28836.8|28845.3|28837.3|28834.3|28826.3|11
1623089400000|2021-06-07 18:10:00|28845.3|28837.3|28847.3|28839.3|28848.8|28840.8|28842.8|28834.8|19
1623089700000|2021-06-07 18:15:00|28847.8|28839.8|28845.8|28837.8|28849.3|28841.3|28844.3|28836.3|14
1623090000000|2021-06-07 18:20:00|28845.3|28837.3|28843.8|28835.8|28851.3|28843.3|28842.8|28834.8|19
1623090300000|2021-06-07 18:25:00|28843.3|28835.3|28848.8|28840.8|28849.3|28841.3|28842.3|28834.3|10
1623090600000|2021-06-07 18:30:00|28847.8|28839.8|28849.8|28841.8|28850.8|28842.8|28846.3|28838.3|23
1623090900000|2021-06-07 18:35:00|28849.3|28841.3|28846.8|28838.8|28852.3|28844.3|28846.8|28838.8|13
1623091200000|2021-06-07 18:40:00|28846.3|28838.3|28848.3|28840.3|28851.3|28843.3|28843.3|28835.3|45
1623091500000|2021-06-07 18:45:00|28848.8|28840.8|28846.3|28838.3|28850.8|28842.8|28842.8|28834.8|35
1623091800000|2021-06-07 18:50:00|28845.8|28837.8|28845.8|28837.8|28850.8|28842.8|28844.3|28836.3|47
1623092100000|2021-06-07 18:55:00|28846.3|28838.3|28872.3|28842.3|28872.3|28855.3|28845.8|28837.8|130
1623092400000|2021-06-07 19:00:00|28872.1|28842.1|28878.8|28848.8|28879.1|28849.1|28870.8|28840.8|0
1623092700000|2021-06-07 19:05:00|28878.9|28848.9|28880.9|28850.9|28880.9|28850.9|28874.6|28844.6|0
1623093000000|2021-06-07 19:10:00|28880.7|28850.7|28880|28850|28880.9|28850.9|28875.9|28845.9|0
1623093300000|2021-06-07 19:15:00|28879.8|28849.8|28892.9|28862.9|28893.6|28863.6|28877.9|28847.9|0
1623093600000|2021-06-07 19:20:00|28893.6|28863.6|28896.2|28866.2|28896.5|28866.5|28893.4|28863.4|0
1623093900000|2021-06-07 19:25:00|28896.5|28866.5|28895.5|28865.5|28896.5|28866.5|28892.5|28862.5|0
1623094200000|2021-06-07 19:30:00|28895.7|28865.7|28885.7|28855.7|28896|28866|28883.8|28853.8|0
1623094500000|2021-06-07 19:35:00|28885.5|28855.5|28882.1|28852.1|28887.3|28857.3|28882.1|28852.1|0
1623094800000|2021-06-07 19:40:00|28881.9|28851.9|28877.2|28847.2|28883.8|28853.8|28877.2|28847.2|0
1623095100000|2021-06-07 19:45:00|28876.7|28846.7|28877.4|28847.4|28877.7|28847.7|28873.3|28843.3|0
1623095400000|2021-06-07 19:50:00|28878.9|28848.9|28891.7|28861.7|28892|28862|28878.9|28848.9|0
1623095700000|2021-06-07 19:55:00|28891.9|28861.9|28885.8|28855.8|28900.4|28870.4|28880.5|28850.5|0
1623096000000|2021-06-07 20:00:00|28887|28857|28883.9|28853.9|28890.6|28860.6|28883.9|28853.9|0
1623096300000|2021-06-07 20:05:00|28882.8|28852.8|28887.5|28857.5|28888.7|28858.7|28882.8|28852.8|0
1623096600000|2021-06-07 20:10:00|28886.3|28856.3|28885.2|28855.2|28886.4|28856.4|28883.4|28853.4|0
1623096900000|2021-06-07 20:15:00|28884.6|28854.6|28882.5|28852.5|28885.8|28855.8|28882.3|28852.3|0
1623097200000|2021-06-07 20:20:00|28883|28853|28890.6|28860.6|28892.3|28862.3|28882.7|28852.7|0
1623097500000|2021-06-07 20:25:00|28890.4|28860.4|28890.5|28860.5|28892.4|28862.4|28888.9|28858.9|0
1623097800000|2021-06-07 20:30:00|28884|28854|28887.5|28857.5|28889.9|28859.9|28884|28854|0
1623098100000|2021-06-07 20:35:00|28888.7|28858.7|28885.2|28855.2|28888.7|28858.7|28884|28854|0
1623098400000|2021-06-07 20:40:00|28884|28854|28885.2|28855.2|28887.5|28857.5|28884|28854|0
1623098700000|2021-06-07 20:45:00|28886.3|28856.3|28884.6|28854.6|28887.5|28857.5|28884.6|28854.6|0
1623099000000|2021-06-07 20:50:00|28885.8|28855.8|28885.8|28855.8|28888.1|28858.1|28885.8|28855.8|0
1623099300000|2021-06-07 20:55:00|28887|28857|28890.5|28860.5|28891.7|28861.7|28885.8|28855.8|0
1623099600000|2021-06-07 21:00:00|28889|28859|28890.4|28860.4|28890.6|28860.6|28888.8|28858.8|0
1623099900000|2021-06-07 21:05:00|28890.6|28860.6|28894.9|28864.9|28895.3|28865.3|28890.6|28860.6|0
1623100200000|2021-06-07 21:10:00|28894.6|28864.6|28893|28863|28895.1|28865.1|28893|28863|0
1623100500000|2021-06-07 21:15:00|28892.9|28862.9|28891|28861|28892.9|28862.9|28890.8|28860.8|0
1623100800000|2021-06-07 21:20:00|28891.5|28861.5|28889.2|28859.2|28891.7|28861.7|28888.4|28858.4|0
1623101100000|2021-06-07 21:25:00|28889.6|28859.6|28890.1|28860.1|28890.5|28860.5|28889.6|28859.6|0
1623101400000|2021-06-07 21:30:00|28890.7|28860.7|28889.6|28859.6|28891.1|28861.1|28889.4|28859.4|0
1623101700000|2021-06-07 21:35:00|28889.8|28859.8|28889.4|28859.4|28889.8|28859.8|28889.4|28859.4|0
1623102000000|2021-06-07 21:40:00|28889.8|28859.8|28889.6|28859.6|28890.8|28860.8|28889.6|28859.6|0
1623102600000|2021-06-07 21:50:00|28889.1|28859.1|28889.2|28859.2|28889.2|28859.2|28888.7|28858.7|0
1623102900000|2021-06-07 21:55:00|28889.4|28859.4|28889.6|28859.6|28889.7|28859.7|28889.4|28859.4|0
1623103200000|2021-06-07 22:00:00|28890.5|28860.5|28886.4|28856.4|28892.3|28862.3|28885.2|28855.2|0
1623103500000|2021-06-07 22:05:00|28887.5|28857.5|28882.2|28852.2|28887.5|28857.5|28881|28851|0
1623103800000|2021-06-07 22:10:00|28882.8|28852.8|28883.7|28853.7|28884.6|28854.6|28882.5|28852.5|0
1623104100000|2021-06-07 22:15:00|28882.5|28852.5|28880.9|28850.9|28886.1|28856.1|28880.9|28850.9|0
1623104400000|2021-06-07 22:20:00|28881.5|28851.5|28887.5|28857.5|28887.5|28857.5|28881.5|28851.5|0
1623104700000|2021-06-07 22:25:00|28889.1|28859.1|28887.9|28857.9|28889.1|28859.1|28886.7|28856.7|0
1623105000000|2021-06-07 22:30:00|28889.1|28859.1|28895.4|28865.4|28898.4|28868.4|28889.1|28859.1|0
1623105300000|2021-06-07 22:35:00|28894.2|28864.2|28895.4|28865.4|28896.6|28866.6|28891.8|28861.8|0
1623105600000|2021-06-07 22:40:00|28894.8|28864.8|28892.7|28862.7|28895.4|28865.4|28892.7|28862.7|0
1623105900000|2021-06-07 22:45:00|28893.3|28863.3|28889.6|28859.6|28893.9|28863.9|28889.6|28859.6|0
1623106200000|2021-06-07 22:50:00|28889.5|28859.5|28890.7|28860.7|28890.7|28860.7|28889.5|28859.5|0
1623106500000|2021-06-07 22:55:00|28890.1|28860.1|28889.5|28859.5|28890.7|28860.7|28889.5|28859.5|0
1623106800000|2021-06-07 23:00:00|28890.7|28860.7|28894|28864|28895.2|28865.2|28890.1|28860.1|0
1623107100000|2021-06-07 23:05:00|28893.4|28863.4|28890.4|28860.4|28894|28864|28889.2|28859.2|0
1623107400000|2021-06-07 23:10:00|28891.6|28861.6|28896.4|28866.4|28896.4|28866.4|28890.4|28860.4|0
1623107700000|2021-06-07 23:15:00|28895.8|28865.8|28897.6|28867.6|28898.8|28868.8|28892.8|28862.8|0
1623108000000|2021-06-07 23:20:00|28900|28870|28907.2|28877.2|28908.4|28878.4|28899.1|28869.1|0
1623108300000|2021-06-07 23:25:00|28906.6|28876.6|28902.6|28872.6|28907.4|28877.4|28901.5|28871.5|0
1623108600000|2021-06-07 23:30:00|28901.5|28871.5|28897.9|28867.9|28903.8|28873.8|28897.3|28867.3|0
1623108900000|2021-06-07 23:35:00|28898.4|28868.4|28897.9|28867.9|28900.3|28870.3|28896.7|28866.7|0
1623109200000|2021-06-07 23:40:00|28899.1|28869.1|28893.1|28863.1|28899.1|28869.1|28893.1|28863.1|0
1623109500000|2021-06-07 23:45:00|28894.3|28864.3|28894.1|28864.1|28895.3|28865.3|28891.7|28861.7|0
1623109800000|2021-06-07 23:50:00|28892.9|28862.9|28891.5|28861.5|28897.7|28867.7|28889.3|28859.3|0
1623110100000|2021-06-07 23:55:00|28892.1|28862.1|28891.3|28861.3|28892.7|28862.7|28889.5|28859.5|0
1623110400000|2021-06-08 00:00:00|28890.1|28860.1|28891.9|28861.9|28891.9|28861.9|28887.1|28857.1|0
1623110700000|2021-06-08 00:05:00|28891.3|28861.3|28901.4|28871.4|28902.6|28872.6|28890.7|28860.7|0
1623111000000|2021-06-08 00:10:00|28902.6|28872.6|28910|28880|28914.8|28884.8|28900.2|28870.2|0
1623111300000|2021-06-08 00:15:00|28911.2|28881.2|28905.2|28875.2|28916.9|28886.9|28904|28874|0
1623111600000|2021-06-08 00:20:00|28904.6|28874.6|28893.9|28863.9|28904.6|28874.6|28893.6|28863.6|0
1623111900000|2021-06-08 00:25:00|28895.6|28865.6|28905.4|28875.4|28905.6|28875.6|28893.6|28863.6|0
1623112200000|2021-06-08 00:30:00|28903.6|28873.6|28895|28865|28911.2|28881.2|28895|28865|0
1623112500000|2021-06-08 00:35:00|28895.3|28865.3|28900|28870|28904.7|28874.7|28895.3|28865.3|0
1623112800000|2021-06-08 00:40:00|28900.6|28870.6|28901.1|28871.1|28901.7|28871.7|28896.5|28866.5|0
1623113100000|2021-06-08 00:45:00|28901.4|28871.4|28905.8|28875.8|28905.8|28875.8|28900.6|28870.6|0
1623113400000|2021-06-08 00:50:00|28907.6|28877.6|28910|28880|28916.4|28886.4|28907.6|28877.6|0
1623113700000|2021-06-08 00:55:00|28910.5|28880.5|28911.7|28881.7|28915.8|28885.8|28905.3|28875.3|0
1623114000000|2021-06-08 01:00:00|28912.3|28882.3|28915.2|28885.2|28917.6|28887.6|28911.1|28881.1|0
1623114300000|2021-06-08 01:05:00|28915.5|28885.5|28896.7|28866.7|28921.7|28891.7|28896.1|28866.1|0
1623114600000|2021-06-08 01:10:00|28896.1|28866.1|28891.1|28861.1|28901.4|28871.4|28886.4|28856.4|0
1623114900000|2021-06-08 01:15:00|28887|28857|28911.3|28906.3|28944.3|28939.3|28867.3|28857|2324
1623115200000|2021-06-08 01:20:00|28911.8|28906.8|28893.3|28888.3|28913.8|28908.8|28879.8|28874.8|1020
1623115500000|2021-06-08 01:25:00|28892.8|28887.8|28887.8|28882.8|28910.8|28905.8|28860.8|28855.8|893
1623115800000|2021-06-08 01:30:00|28889.8|28884.8|28865.3|28860.3|28909.3|28904.3|28829.8|28824.8|3965
1623116100000|2021-06-08 01:35:00|28867.8|28862.8|28902.9|28897.9|28939.8|28934.8|28859.8|28854.8|3045
1623116400000|2021-06-08 01:40:00|28904.4|28899.4|28980.4|28975.4|29001.9|28996.9|28895.4|28890.4|3871
1623116700000|2021-06-08 01:45:00|28979.9|28974.9|28994.9|28989.9|29008.4|29003.4|28958.4|28953.4|2557
1623117000000|2021-06-08 01:50:00|28996.4|28991.4|28964.9|28959.9|29015.4|29010.4|28958.4|28953.4|2168
1623117300000|2021-06-08 01:55:00|28963.9|28958.9|28937.9|28932.9|28965.9|28960.9|28913.4|28908.4|2492
1623117600000|2021-06-08 02:00:00|28936.9|28931.9|28900.4|28895.4|28947.4|28942.4|28875.4|28870.4|2361
1623117900000|2021-06-08 02:05:00|28900.9|28895.9|28959.9|28954.9|28966.9|28961.9|28880.9|28875.9|2028
1623118200000|2021-06-08 02:10:00|28958.9|28953.9|28913.9|28908.9|28971.9|28966.9|28904.9|28899.9|1663
1623118500000|2021-06-08 02:15:00|28914.4|28909.4|28901.9|28896.9|28915.9|28910.9|28879.4|28874.4|1442
1623118800000|2021-06-08 02:20:00|28902.4|28897.4|28850.9|28845.9|28910.9|28905.9|28845.4|28840.4|1700
1623119100000|2021-06-08 02:25:00|28849.4|28844.4|28810.4|28805.4|28857.9|28852.9|28807.4|28802.4|1862
1623119400000|2021-06-08 02:30:00|28811.4|28806.4|28758.4|28753.4|28811.4|28806.4|28749.4|28744.4|2239
1623119700000|2021-06-08 02:35:00|28759.4|28754.4|28750.4|28745.4|28790.9|28785.9|28749.9|28744.9|1651
1623120000000|2021-06-08 02:40:00|28750.9|28745.9|28771.4|28766.4|28785.4|28780.4|28742.4|28737.4|1278
1623120300000|2021-06-08 02:45:00|28769.9|28764.9|28770.9|28765.9|28776.9|28771.9|28746.4|28741.4|930
1623120600000|2021-06-08 02:50:00|28768.9|28763.9|28704.9|28699.9|28780.9|28775.9|28703.9|28698.9|2037
1623120900000|2021-06-08 02:55:00|28705.9|28700.9|28660.9|28655.9|28713.4|28708.4|28658.9|28653.9|1828
1623121200000|2021-06-08 03:00:00|28659.4|28654.4|28696.9|28691.9|28698.9|28693.9|28652.4|28647.4|1618
1623121500000|2021-06-08 03:05:00|28696.4|28691.4|28708.4|28703.4|28710.4|28705.4|28678.9|28673.9|1047
1623121800000|2021-06-08 03:10:00|28707.9|28702.9|28717.9|28712.9|28727.9|28722.9|28693.9|28688.9|1012
1623122100000|2021-06-08 03:15:00|28718.4|28713.4|28689.4|28684.4|28721.9|28716.9|28685.4|28680.4|833
1623122400000|2021-06-08 03:20:00|28689.9|28684.9|28730.9|28725.9|28737.4|28732.4|28688.9|28683.9|950
1623122700000|2021-06-08 03:25:00|28730.4|28725.4|28733.4|28728.4|28743.4|28738.4|28714.9|28709.9|840
1623123000000|2021-06-08 03:30:00|28732.9|28727.9|28724.9|28719.9|28742.4|28737.4|28719.9|28714.9|424
1623123300000|2021-06-08 03:35:00|28724.4|28719.4|28729.9|28724.9|28746.4|28741.4|28723.9|28718.9|550
1623123600000|2021-06-08 03:40:00|28730.4|28725.4|28716.4|28711.4|28732.9|28727.9|28714.9|28709.9|380
1623123900000|2021-06-08 03:45:00|28716.9|28711.9|28708.9|28703.9|28718.4|28713.4|28698.9|28693.9|529
1623124200000|2021-06-08 03:50:00|28708.4|28703.4|28712.4|28707.4|28716.4|28711.4|28705.4|28700.4|278
1623124500000|2021-06-08 03:55:00|28712.9|28707.9|28714.9|28709.9|28720.4|28715.4|28707.9|28702.9|328
1623124800000|2021-06-08 04:00:00|28732.5|28702.5|28732.8|28702.8|28733.3|28703.3|28731.3|28701.3|0
1623125100000|2021-06-08 04:05:00|28733|28703|28735.7|28705.7|28737.4|28707.4|28732.2|28702.2|0
1623125400000|2021-06-08 04:10:00|28735.9|28705.9|28735.7|28705.7|28736.2|28706.2|28735.1|28705.1|0
1623125700000|2021-06-08 04:15:00|28736.3|28706.3|28746.5|28716.5|28750|28720|28736.3|28706.3|0
1623126000000|2021-06-08 04:20:00|28746.8|28716.8|28745.9|28715.9|28750|28720|28745.6|28715.6|0
1623126300000|2021-06-08 04:25:00|28746.5|28716.5|28746.6|28716.6|28750.6|28720.6|28745.9|28715.9|0
1623126600000|2021-06-08 04:30:00|28746.9|28716.9|28751.9|28721.9|28752.5|28722.5|28746.6|28716.6|0
1623126900000|2021-06-08 04:35:00|28752.2|28722.2|28750.2|28720.2|28755.7|28725.7|28750.2|28720.2|0
1623127200000|2021-06-08 04:40:00|28750.4|28720.4|28753.4|28723.4|28754.8|28724.8|28750.2|28720.2|0
1623127500000|2021-06-08 04:45:00|28753.1|28723.1|28750.2|28720.2|28753.7|28723.7|28749.1|28719.1|0
1623127800000|2021-06-08 04:50:00|28752|28722|28753.7|28723.7|28754.9|28724.9|28749.7|28719.7|0
1623128100000|2021-06-08 04:55:00|28753.1|28723.1|28754.3|28724.3|28754.3|28724.3|28749.7|28719.7|0
1623128400000|2021-06-08 05:00:00|28711.9|28706.9|28709.9|28704.9|28739.9|28734.9|28705.9|28700.9|1299
1623128700000|2021-06-08 05:05:00|28708.9|28703.9|28721.9|28716.9|28724.4|28719.4|28677.4|28672.4|1237
1623129000000|2021-06-08 05:10:00|28722.4|28717.4|28703.9|28698.9|28723.9|28718.9|28698.4|28693.4|447
1623129300000|2021-06-08 05:15:00|28704.4|28699.4|28710.9|28705.9|28729.9|28724.9|28697.4|28692.4|630
1623129600000|2021-06-08 05:20:00|28711.4|28706.4|28684.9|28679.9|28711.4|28706.4|28680.4|28675.4|628
1623129900000|2021-06-08 05:25:00|28684.4|28679.4|28690.4|28685.4|28704.4|28699.4|28669.4|28664.4|931
1623130200000|2021-06-08 05:30:00|28689.9|28684.9|28718.4|28713.4|28722.4|28717.4|28674.4|28669.4|745
1623130500000|2021-06-08 05:35:00|28717.9|28712.9|28730.9|28725.9|28734.9|28729.9|28709.9|28704.9|1289
1623130800000|2021-06-08 05:40:00|28730.4|28725.4|28732.9|28727.9|28739.9|28734.9|28722.4|28717.4|994
1623131100000|2021-06-08 05:45:00|28732.4|28727.4|28705.9|28700.9|28743.9|28738.9|28702.4|28697.4|1118
1623131400000|2021-06-08 05:50:00|28706.4|28701.4|28701.9|28696.9|28710.9|28705.9|28696.9|28691.9|408
1623131700000|2021-06-08 05:55:00|28702.4|28697.4|28700.9|28695.9|28716.9|28711.9|28690.9|28685.9|506
1623132000000|2021-06-08 06:00:00|28698.4|28693.4|28729.9|28724.9|28734.9|28729.9|28691.9|28686.9|711
1623132300000|2021-06-08 06:05:00|28730.4|28725.4|28745.4|28740.4|28755.4|28750.4|28730.4|28725.4|941
1623132600000|2021-06-08 06:10:00|28746.9|28741.9|28737.9|28732.9|28754.4|28749.4|28734.9|28729.9|543
1623132900000|2021-06-08 06:15:00|28738.4|28733.4|28730.9|28725.9|28741.9|28736.9|28727.4|28722.4|447
1623133200000|2021-06-08 06:20:00|28731.4|28726.4|28735.9|28730.9|28737.4|28732.4|28726.9|28721.9|315
1623133500000|2021-06-08 06:25:00|28735.4|28730.4|28740.4|28735.4|28741.4|28736.4|28722.4|28717.4|439
1623133800000|2021-06-08 06:30:00|28740.9|28735.9|28740.9|28735.9|28753.9|28748.9|28735.9|28730.9|523
1623134100000|2021-06-08 06:35:00|28740.4|28735.4|28745.9|28740.9|28748.4|28743.4|28731.9|28726.9|331
1623134400000|2021-06-08 06:40:00|28746.4|28741.4|28775.4|28770.4|28782.4|28777.4|28740.9|28735.9|1154
1623134700000|2021-06-08 06:45:00|28775.9|28770.9|28769.9|28764.9|28781.4|28776.4|28764.4|28759.4|496
1623135000000|2021-06-08 06:50:00|28769.4|28764.4|28760.9|28755.9|28774.4|28769.4|28758.4|28753.4|452
1623135300000|2021-06-08 06:55:00|28761.4|28756.4|28784.4|28779.4|28784.4|28779.4|28760.9|28755.9|382
1623135600000|2021-06-08 07:00:00|28784.9|28779.9|28781.9|28776.9|28807.4|28802.4|28781.4|28776.4|1213
1623135900000|2021-06-08 07:05:00|28781.4|28776.4|28771.4|28766.4|28786.4|28781.4|28768.9|28763.9|493
1623136200000|2021-06-08 07:10:00|28771.9|28766.9|28774.4|28769.4|28776.9|28771.9|28765.4|28760.4|415
1623136500000|2021-06-08 07:15:00|28771.9|28766.9|28773.4|28768.4|28777.4|28772.4|28765.4|28760.4|331
1623136800000|2021-06-08 07:20:00|28771.9|28766.9|28772.9|28767.9|28786.4|28781.4|28770.9|28765.9|473
1623137100000|2021-06-08 07:25:00|28772.4|28767.4|28788.4|28783.4|28792.9|28787.9|28765.4|28760.4|676
1623137400000|2021-06-08 07:30:00|28788.9|28783.9|28812.9|28807.9|28816.4|28811.4|28781.4|28776.4|1076
1623137700000|2021-06-08 07:35:00|28812.4|28807.4|28791.9|28786.9|28816.4|28811.4|28789.9|28784.9|593
1623138000000|2021-06-08 07:40:00|28792.4|28787.4|28803.4|28798.4|28806.4|28801.4|28788.9|28783.9|445
1623138300000|2021-06-08 07:45:00|28802.4|28797.4|28808.4|28803.4|28812.9|28807.9|28797.4|28792.4|568
1623138600000|2021-06-08 07:50:00|28809.9|28804.9|28797.9|28792.9|28811.4|28806.4|28795.4|28790.4|613
1623138900000|2021-06-08 07:55:00|28798.4|28793.4|28775.9|28770.9|28801.9|28796.9|28774.4|28769.4|1310
1623139200000|2021-06-08 08:00:00|28775.4|28770.4|28779.4|28774.4|28780.9|28775.9|28761.9|28756.9|822
1623139500000|2021-06-08 08:05:00|28778.9|28773.9|28777.9|28772.9|28782.4|28777.4|28767.9|28762.9|807
1623139800000|2021-06-08 08:10:00|28778.4|28773.4|28762.9|28757.9|28780.4|28775.4|28756.4|28751.4|670
1623140100000|2021-06-08 08:15:00|28762.4|28757.4|28774.4|28769.4|28775.9|28770.9|28761.4|28756.4|316
1623140400000|2021-06-08 08:20:00|28775.4|28770.4|28761.4|28756.4|28777.4|28772.4|28760.4|28755.4|345
1623140700000|2021-06-08 08:25:00|28761.9|28756.9|28778.9|28773.9|28786.4|28781.4|28760.9|28755.9|837
1623141000000|2021-06-08 08:30:00|28792.9|28762.9|28804.2|28774.2|28804.2|28774.2|28792.9|28762.9|0
1623141300000|2021-06-08 08:35:00|28803.9|28773.9|28805.8|28775.8|28807.7|28777.7|28798.2|28768.2|0
1623141600000|2021-06-08 08:40:00|28809.3|28779.3|28801.3|28771.3|28811.7|28781.7|28799.8|28769.8|0
1623141900000|2021-06-08 08:45:00|28801.6|28771.6|28809.8|28779.8|28810.4|28780.4|28801|28771|0
1623142200000|2021-06-08 08:50:00|28806.3|28776.3|28813.1|28783.1|28813.1|28783.1|28805.7|28775.7|0
1623142500000|2021-06-08 08:55:00|28812.8|28782.8|28818.6|28788.6|28820.9|28790.9|28811.9|28781.9|0
1623142800000|2021-06-08 09:00:00|28819.8|28789.8|28822.7|28792.7|28823.4|28793.4|28804.3|28774.3|0
1623143100000|2021-06-08 09:05:00|28823|28793|28832.8|28802.8|28832.8|28802.8|28822.7|28792.7|0
1623143400000|2021-06-08 09:10:00|28833.4|28803.4|28831.1|28801.1|28833.4|28803.4|28827.4|28797.4|0
1623143700000|2021-06-08 09:15:00|28816.4|28808.4|28812.9|28804.9|28833.4|28825.4|28808.4|28800.4|208
1623144000000|2021-06-08 09:20:00|28811.9|28803.9|28821.9|28813.9|28824.4|28816.4|28811.9|28803.9|61
1623144300000|2021-06-08 09:25:00|28821.4|28813.4|28811.9|28803.9|28827.4|28819.4|28806.9|28798.9|91
1623144600000|2021-06-08 09:30:00|28811.4|28803.4|28808.4|28800.4|28815.9|28807.9|28804.9|28796.9|64
1623144900000|2021-06-08 09:35:00|28807.9|28799.9|28800.4|28792.4|28807.9|28799.9|28798.9|28790.9|72
1623145200000|2021-06-08 09:40:00|28799.9|28791.9|28799.4|28791.4|28801.4|28793.4|28792.9|28784.9|105
1623145500000|2021-06-08 09:45:00|28799.9|28791.9|28799.9|28791.9|28810.4|28802.4|28797.4|28789.4|74
1623145800000|2021-06-08 09:50:00|28799.4|28791.4|28807.4|28799.4|28812.9|28804.9|28799.4|28791.4|33
1623146100000|2021-06-08 09:55:00|28806.9|28798.9|28803.4|28795.4|28810.4|28802.4|28798.9|28790.9|32
1623146400000|2021-06-08 10:00:00|28802.9|28794.9|28794.4|28786.4|28803.4|28795.4|28793.4|28785.4|39
1623146700000|2021-06-08 10:05:00|28793.9|28785.9|28790.4|28782.4|28798.9|28790.9|28787.4|28779.4|74
1623147000000|2021-06-08 10:10:00|28790.9|28782.9|28787.4|28779.4|28792.9|28784.9|28784.9|28776.9|81
1623147300000|2021-06-08 10:15:00|28786.9|28778.9|28750.4|28742.4|28786.9|28778.9|28749.9|28741.9|238
1623147600000|2021-06-08 10:20:00|28749.9|28741.9|28757.9|28749.9|28765.4|28757.4|28745.9|28737.9|102
1623147900000|2021-06-08 10:25:00|28756.9|28748.9|28745.9|28737.9|28758.4|28750.4|28739.4|28731.4|136
1623148200000|2021-06-08 10:30:00|28745.4|28737.4|28749.4|28741.4|28751.4|28743.4|28732.4|28724.4|134
1623148500000|2021-06-08 10:35:00|28749.9|28741.9|28778.4|28770.4|28783.4|28775.4|28747.4|28739.4|197
1623148800000|2021-06-08 10:40:00|28777.9|28769.9|28771.4|28763.4|28781.9|28773.9|28768.4|28760.4|63
1623149100000|2021-06-08 10:45:00|28770.9|28762.9|28777.4|28769.4|28779.9|28771.9|28770.4|28762.4|86
1623149400000|2021-06-08 10:50:00|28777.9|28769.9|28779.9|28771.9|28783.9|28775.9|28777.4|28769.4|45
1623149700000|2021-06-08 10:55:00|28780.4|28772.4|28783.9|28775.9|28789.4|28781.4|28780.4|28772.4|37
1623150000000|2021-06-08 11:00:00|28783.4|28775.4|28785.9|28777.9|28788.9|28780.9|28778.4|28770.4|58
1623150300000|2021-06-08 11:05:00|28786.4|28778.4|28802.9|28794.9|28803.4|28795.4|28784.9|28776.9|60
1623150600000|2021-06-08 11:10:00|28802.4|28794.4|28806.4|28798.4|28808.9|28800.9|28797.9|28789.9|59
1623150900000|2021-06-08 11:15:00|28806.9|28798.9|28806.4|28798.4|28810.9|28802.9|28802.9|28794.9|70
1623151200000|2021-06-08 11:20:00|28806.9|28798.9|28810.4|28802.4|28811.4|28803.4|28802.9|28794.9|29
1623151500000|2021-06-08 11:25:00|28810.9|28802.9|28809.9|28801.9|28816.4|28808.4|28807.4|28799.4|47
1623151800000|2021-06-08 11:30:00|28809.4|28801.4|28799.9|28791.9|28809.9|28801.9|28799.9|28791.9|40
1623152100000|2021-06-08 11:35:00|28800.4|28792.4|28809.9|28801.9|28809.9|28801.9|28798.9|28790.9|32
1623152400000|2021-06-08 11:40:00|28810.4|28802.4|28824.4|28816.4|28828.9|28820.9|28808.4|28800.4|123
1623152700000|2021-06-08 11:45:00|28824.9|28816.9|28821.4|28813.4|28829.4|28821.4|28817.4|28809.4|39
1623153000000|2021-06-08 11:50:00|28821.9|28813.9|28821.4|28813.4|28827.9|28819.9|28820.9|28812.9|52
1623153300000|2021-06-08 11:55:00|28821.9|28813.9|28826.9|28818.9|28828.4|28820.4|28820.4|28812.4|102
1623153600000|2021-06-08 12:00:00|28827.4|28819.4|28821.4|28813.4|28828.4|28820.4|28820.4|28812.4|76
1623153900000|2021-06-08 12:05:00|28820.9|28812.9|28817.9|28809.9|28827.4|28819.4|28815.4|28807.4|54
1623154200000|2021-06-08 12:10:00|28817.4|28809.4|28813.9|28805.9|28819.4|28811.4|28813.4|28805.4|18
1623154500000|2021-06-08 12:15:00|28813.4|28805.4|28827.9|28819.9|28827.9|28819.9|28811.9|28803.9|63
1623154800000|2021-06-08 12:20:00|28826.9|28818.9|28827.4|28819.4|28827.9|28819.9|28821.4|28813.4|110
1623155100000|2021-06-08 12:25:00|28826.9|28818.9|28825.4|28817.4|28828.4|28820.4|28822.4|28814.4|90
1623155400000|2021-06-08 12:30:00|28825.9|28817.9|28817.4|28809.4|28833.4|28825.4|28814.4|28806.4|77
1623155700000|2021-06-08 12:35:00|28816.9|28808.9|28820.4|28812.4|28827.9|28819.9|28815.9|28807.9|47
1623156000000|2021-06-08 12:40:00|28819.9|28811.9|28817.9|28809.9|28825.4|28817.4|28814.9|28806.9|54
1623156300000|2021-06-08 12:45:00|28818.4|28810.4|28806.4|28798.4|28821.9|28813.9|28803.4|28795.4|105
1623156600000|2021-06-08 12:50:00|28806.9|28798.9|28814.4|28806.4|28814.4|28806.4|28803.9|28795.9|58
1623156900000|2021-06-08 12:55:00|28813.4|28805.4|28810.4|28802.4|28817.9|28809.9|28808.4|28800.4|69
1623157200000|2021-06-08 13:00:00|28808.9|28800.9|28818.9|28810.9|28819.4|28811.4|28808.9|28800.9|34
1623157500000|2021-06-08 13:05:00|28819.4|28811.4|28815.9|28807.9|28823.9|28815.9|28815.9|28807.9|49
1623157800000|2021-06-08 13:10:00|28815.4|28807.4|28822.9|28814.9|28825.9|28817.9|28815.4|28807.4|29
1623158100000|2021-06-08 13:15:00|28822.4|28814.4|28822.4|28814.4|28827.9|28819.9|28822.4|28814.4|47
1623158400000|2021-06-08 13:20:00|28822.9|28814.9|28824.4|28816.4|28825.4|28817.4|28812.9|28804.9|100
1623158700000|2021-06-08 13:25:00|28823.9|28815.9|28798.4|28790.4|28824.9|28816.9|28797.9|28789.9|125
1623159000000|2021-06-08 13:30:00|28795.9|28787.9|28791.9|28783.9|28821.4|28813.4|28783.9|28775.9|431
1623159300000|2021-06-08 13:35:00|28791.4|28783.4|28803.9|28795.9|28805.4|28797.4|28772.4|28764.4|308
1623159600000|2021-06-08 13:40:00|28804.4|28796.4|28801.9|28793.9|28807.4|28799.4|28792.4|28784.4|165
1623159900000|2021-06-08 13:45:00|28802.4|28794.4|28774.9|28766.9|28805.4|28797.4|28769.9|28761.9|289
1623160200000|2021-06-08 13:50:00|28774.4|28766.4|28755.4|28747.4|28774.4|28766.4|28740.4|28732.4|369
1623160500000|2021-06-08 13:55:00|28754.9|28746.9|28761.9|28753.9|28764.4|28756.4|28746.4|28738.4|291
1623160800000|2021-06-08 14:00:00|28761.4|28753.4|28765.9|28757.9|28768.4|28760.4|28745.9|28737.9|318
1623161100000|2021-06-08 14:05:00|28765.4|28757.4|28778.9|28770.9|28783.9|28775.9|28761.4|28753.4|198
1623161400000|2021-06-08 14:10:00|28778.4|28770.4|28775.9|28767.9|28781.4|28773.4|28770.4|28762.4|175
1623161700000|2021-06-08 14:15:00|28776.4|28768.4|28767.9|28759.9|28776.4|28768.4|28763.9|28755.9|97
1623162000000|2021-06-08 14:20:00|28767.4|28759.4|28755.4|28747.4|28772.4|28764.4|28752.4|28744.4|111
1623162300000|2021-06-08 14:25:00|28756.4|28748.4|28770.4|28762.4|28771.9|28763.9|28752.4|28744.4|85
1623162600000|2021-06-08 14:30:00|28769.9|28761.9|28766.9|28758.9|28775.4|28767.4|28762.9|28754.9|121
1623162900000|2021-06-08 14:35:00|28767.4|28759.4|28757.4|28749.4|28767.4|28759.4|28756.4|28748.4|70
1623163200000|2021-06-08 14:40:00|28757.9|28749.9|28776.4|28768.4|28778.9|28770.9|28757.4|28749.4|101
1623163500000|2021-06-08 14:45:00|28776.9|28768.9|28774.4|28766.4|28782.9|28774.9|28771.4|28763.4|85
1623163800000|2021-06-08 14:50:00|28773.9|28765.9|28769.9|28761.9|28780.4|28772.4|28767.4|28759.4|79
1623164100000|2021-06-08 14:55:00|28770.4|28762.4|28762.9|28754.9|28771.9|28763.9|28756.9|28748.9|98
1623164400000|2021-06-08 15:00:00|28764.4|28756.4|28770.4|28762.4|28780.4|28772.4|28760.9|28752.9|172
1623164700000|2021-06-08 15:05:00|28770.9|28762.9|28778.4|28770.4|28779.4|28771.4|28765.9|28757.9|64
1623165000000|2021-06-08 15:10:00|28777.9|28769.9|28750.4|28742.4|28778.4|28770.4|28750.4|28742.4|101
1623165300000|2021-06-08 15:15:00|28750.9|28742.9|28734.4|28726.4|28758.9|28750.9|28733.4|28725.4|351
1623165600000|2021-06-08 15:20:00|28733.9|28725.9|28722.9|28714.9|28738.4|28730.4|28711.4|28703.4|307
1623165900000|2021-06-08 15:25:00|28723.4|28715.4|28732.9|28724.9|28736.4|28728.4|28711.4|28703.4|179
1623166200000|2021-06-08 15:30:00|28732.4|28724.4|28740.4|28732.4|28742.9|28734.9|28731.4|28723.4|113
1623166500000|2021-06-08 15:35:00|28739.9|28731.9|28733.4|28725.4|28746.9|28738.9|28726.9|28718.9|144
1623166800000|2021-06-08 15:40:00|28733.9|28725.9|28750.4|28742.4|28751.4|28743.4|28725.9|28717.9|99
1623167100000|2021-06-08 15:45:00|28750.9|28742.9|28748.4|28740.4|28753.4|28745.4|28745.4|28737.4|76
1623167400000|2021-06-08 15:50:00|28748.9|28740.9|28744.4|28736.4|28749.4|28741.4|28738.9|28730.9|68
1623167700000|2021-06-08 15:55:00|28744.9|28736.9|28745.4|28737.4|28752.9|28744.9|28741.4|28733.4|59
1623168000000|2021-06-08 16:00:00|28744.9|28736.9|28754.4|28746.4|28755.4|28747.4|28741.4|28733.4|39
1623168300000|2021-06-08 16:05:00|28753.9|28745.9|28753.4|28745.4|28761.4|28753.4|28752.4|28744.4|104
1623168600000|2021-06-08 16:10:00|28752.9|28744.9|28752.4|28744.4|28754.4|28746.4|28746.4|28738.4|30
1623168900000|2021-06-08 16:15:00|28752.9|28744.9|28751.9|28743.9|28754.4|28746.4|28747.9|28739.9|44
1623169200000|2021-06-08 16:20:00|28753.4|28745.4|28745.4|28737.4|28754.4|28746.4|28736.9|28728.9|82
1623169500000|2021-06-08 16:25:00|28744.9|28736.9|28755.9|28747.9|28755.9|28747.9|28736.4|28728.4|89
1623169800000|2021-06-08 16:30:00|28755.4|28747.4|28761.4|28753.4|28763.9|28755.9|28752.9|28744.9|56
1623170100000|2021-06-08 16:35:00|28760.9|28752.9|28759.4|28751.4|28763.4|28755.4|28754.4|28746.4|49
1623170400000|2021-06-08 16:40:00|28759.9|28751.9|28762.4|28754.4|28770.9|28762.9|28759.9|28751.9|60
1623170700000|2021-06-08 16:45:00|28762.9|28754.9|28767.4|28759.4|28767.9|28759.9|28758.9|28750.9|43
1623171000000|2021-06-08 16:50:00|28767.9|28759.9|28766.9|28758.9|28769.4|28761.4|28764.4|28756.4|31
1623171300000|2021-06-08 16:55:00|28767.4|28759.4|28772.9|28764.9|28773.9|28765.9|28767.4|28759.4|33
1623171600000|2021-06-08 17:00:00|28772.4|28764.4|28766.4|28758.4|28772.9|28764.9|28762.9|28754.9|26
1623171900000|2021-06-08 17:05:00|28766.9|28758.9|28769.4|28761.4|28769.9|28761.9|28761.9|28753.9|28
1623172200000|2021-06-08 17:10:00|28768.9|28760.9|28763.9|28755.9|28774.4|28766.4|28763.9|28755.9|51
1623172500000|2021-06-08 17:15:00|28764.4|28756.4|28769.4|28761.4|28770.4|28762.4|28763.9|28755.9|68
1623172800000|2021-06-08 17:20:00|28769.9|28761.9|28770.4|28762.4|28773.4|28765.4|28766.9|28758.9|21
1623173100000|2021-06-08 17:25:00|28770.9|28762.9|28770.9|28762.9|28774.4|28766.4|28770.4|28762.4|42
1623173400000|2021-06-08 17:30:00|28770.4|28762.4|28776.4|28768.4|28776.9|28768.9|28768.9|28760.9|41
1623173700000|2021-06-08 17:35:00|28775.9|28767.9|28778.4|28770.4|28780.4|28772.4|28773.9|28765.9|33
1623174000000|2021-06-08 17:40:00|28777.9|28769.9|28781.4|28773.4|28781.4|28773.4|28771.9|28763.9|30
1623174300000|2021-06-08 17:45:00|28780.9|28772.9|28775.4|28767.4|28780.9|28772.9|28774.9|28766.9|34
1623174600000|2021-06-08 17:50:00|28773.9|28765.9|28773.4|28765.4|28777.9|28769.9|28765.4|28757.4|23
1623174900000|2021-06-08 17:55:00|28772.9|28764.9|28765.9|28757.9|28773.4|28765.4|28764.9|28756.9|27
1623175200000|2021-06-08 18:00:00|28766.4|28758.4|28773.4|28765.4|28774.9|28766.9|28764.4|28756.4|13
1623175500000|2021-06-08 18:05:00|28773.9|28765.9|28780.9|28772.9|28782.9|28774.9|28772.4|28764.4|28
1623175800000|2021-06-08 18:10:00|28780.4|28772.4|28773.4|28765.4|28782.9|28774.9|28769.9|28761.9|30
1623176100000|2021-06-08 18:15:00|28773.9|28765.9|28772.4|28764.4|28775.9|28767.9|28769.9|28761.9|26
1623176400000|2021-06-08 18:20:00|28771.9|28763.9|28774.4|28766.4|28775.9|28767.9|28765.9|28757.9|53
1623176700000|2021-06-08 18:25:00|28774.9|28766.9|28776.4|28768.4|28777.4|28769.4|28770.4|28762.4|24
1623177000000|2021-06-08 18:30:00|28775.9|28767.9|28775.4|28767.4|28783.4|28775.4|28773.4|28765.4|42
1623177300000|2021-06-08 18:35:00|28775.9|28767.9|28773.4|28765.4|28776.4|28768.4|28771.4|28763.4|12
1623177600000|2021-06-08 18:40:00|28772.9|28764.9|28774.9|28766.9|28778.4|28770.4|28771.4|28763.4|28
1623177900000|2021-06-08 18:45:00|28774.4|28766.4|28784.4|28776.4|28785.4|28777.4|28771.9|28763.9|79
1623178200000|2021-06-08 18:50:00|28783.4|28775.4|28778.9|28770.9|28784.4|28776.4|28773.4|28765.4|58
1623178500000|2021-06-08 18:55:00|28777.9|28769.9|28807.4|28777.4|28807.4|28794.4|28777.9|28769.9|121
1623178800000|2021-06-08 19:00:00|28807.6|28777.6|28814.9|28784.9|28815|28785|28807.3|28777.3|0
1623179100000|2021-06-08 19:05:00|28814.8|28784.8|28819.2|28789.2|28821.1|28791.1|28814.2|28784.2|0
1623179400000|2021-06-08 19:10:00|28819|28789|28828.4|28798.4|28828.7|28798.7|28816.8|28786.8|0
1623179700000|2021-06-08 19:15:00|28828.2|28798.2|28820.4|28790.4|28830.1|28800.1|28820|28790|0
1623180000000|2021-06-08 19:20:00|28820.5|28790.5|28811.3|28781.3|28820.7|28790.7|28810.8|28780.8|0
1623180300000|2021-06-08 19:25:00|28811.1|28781.1|28811.1|28781.1|28811.8|28781.8|28808.5|28778.5|0
1623180600000|2021-06-08 19:30:00|28809.7|28779.7|28812.5|28782.5|28815.3|28785.3|28809|28779|0
1623180900000|2021-06-08 19:35:00|28812.4|28782.4|28808.4|28778.4|28814.9|28784.9|28808.4|28778.4|0
1623181200000|2021-06-08 19:40:00|28808.5|28778.5|28808.1|28778.1|28808.9|28778.9|28802.1|28772.1|0
1623181500000|2021-06-08 19:45:00|28807.9|28777.9|28802.7|28772.7|28812.7|28782.7|28801|28771|0
1623181800000|2021-06-08 19:50:00|28802.9|28772.9|28817.4|28787.4|28820.1|28790.1|28802.9|28772.9|0
1623182100000|2021-06-08 19:55:00|28817.5|28787.5|28804.7|28774.7|28817.8|28787.8|28803.3|28773.3|0
1623182400000|2021-06-08 20:00:00|28803.5|28773.5|28804.7|28774.7|28807.1|28777.1|28803.5|28773.5|0
1623182700000|2021-06-08 20:05:00|28803.5|28773.5|28806.2|28776.2|28806.2|28776.2|28803.5|28773.5|0
1623183000000|2021-06-08 20:10:00|28805.1|28775.1|28805.8|28775.8|28809.9|28779.9|28802.8|28772.8|0
1623183300000|2021-06-08 20:15:00|28805.6|28775.6|28807.1|28777.1|28808|28778|28804.8|28774.8|0
1623183600000|2021-06-08 20:20:00|28807.3|28777.3|28808.7|28778.7|28808.7|28778.7|28807|28777|0
1623183900000|2021-06-08 20:25:00|28808.6|28778.6|28808|28778|28808.6|28778.6|28806.7|28776.7|0
1623184200000|2021-06-08 20:30:00|28806.9|28776.9|28801|28771|28806.9|28776.9|28799.8|28769.8|0
1623184500000|2021-06-08 20:35:00|28802.1|28772.1|28802.1|28772.1|28803.3|28773.3|28798.6|28768.6|0
1623184800000|2021-06-08 20:40:00|28801|28771|28796.6|28766.6|28802.1|28772.1|28793|28763|0
1623185100000|2021-06-08 20:45:00|28795.4|28765.4|28794.2|28764.2|28796.6|28766.6|28794.2|28764.2|0
1623185400000|2021-06-08 20:50:00|28795.4|28765.4|28794.4|28764.4|28795.6|28765.6|28793|28763|0
1623185700000|2021-06-08 20:55:00|28795.6|28765.6|28801.1|28771.1|28803.9|28773.9|28794.4|28764.4|0
1623186000000|2021-06-08 21:00:00|28800.4|28770.4|28800.9|28770.9|28801.3|28771.3|28800.4|28770.4|0
1623186300000|2021-06-08 21:05:00|28800.8|28770.8|28803.8|28773.8|28804|28774|28800.4|28770.4|0
1623186600000|2021-06-08 21:10:00|28803.7|28773.7|28803|28773|28803.7|28773.7|28803|28773|0
1623186900000|2021-06-08 21:15:00|28803.3|28773.3|28803.2|28773.2|28803.3|28773.3|28803.2|28773.2|0
1623187200000|2021-06-08 21:20:00|28803.5|28773.5|28803.2|28773.2|28803.5|28773.5|28803.2|28773.2|0
1623187500000|2021-06-08 21:25:00|28803.3|28773.3|28803.3|28773.3|28803.5|28773.5|28803.3|28773.3|0
1623187800000|2021-06-08 21:30:00|28803|28773|28803|28773|28803.2|28773.2|28802.7|28772.7|0
1623188100000|2021-06-08 21:35:00|28802.5|28772.5|28802.5|28772.5|28803.2|28773.2|28802.5|28772.5|0
1623188400000|2021-06-08 21:40:00|28802.1|28772.1|28802.1|28772.1|28802.3|28772.3|28802.1|28772.1|0
1623188700000|2021-06-08 21:45:00|28804.4|28774.4|28804.4|28774.4|28804.4|28774.4|28804.4|28774.4|0
1623189000000|2021-06-08 21:50:00|28803.7|28773.7|28802.9|28772.9|28803.7|28773.7|28802.5|28772.5|0
1623189300000|2021-06-08 21:55:00|28803.7|28773.7|28803.9|28773.9|28803.9|28773.9|28802.9|28772.9|0
1623189600000|2021-06-08 22:00:00|28806.3|28776.3|28796.2|28766.2|28807.5|28777.5|28795.1|28765.1|0
1623189900000|2021-06-08 22:05:00|28796.5|28766.5|28793.8|28763.8|28800.1|28770.1|28792.6|28762.6|0
1623190200000|2021-06-08 22:10:00|28794.4|28764.4|28801.1|28771.1|28801.1|28771.1|28794|28764|0
1623190500000|2021-06-08 22:15:00|28801.7|28771.7|28801.1|28771.1|28804.7|28774.7|28799.9|28769.9|0
1623190800000|2021-06-08 22:20:00|28802.3|28772.3|28807.6|28777.6|28807.6|28777.6|28802.3|28772.3|0
1623191100000|2021-06-08 22:25:00|28806.4|28776.4|28809.1|28779.1|28809.9|28779.9|28806.4|28776.4|0
1623191400000|2021-06-08 22:30:00|28810.2|28780.2|28809.6|28779.6|28811.7|28781.7|28808.1|28778.1|0
1623191700000|2021-06-08 22:35:00|28808.4|28778.4|28808.3|28778.3|28810.8|28780.8|28808.3|28778.3|0
1623192000000|2021-06-08 22:40:00|28807.7|28777.7|28805.9|28775.9|28809.4|28779.4|28805.9|28775.9|0
1623192300000|2021-06-08 22:45:00|28806.4|28776.4|28808.8|28778.8|28810.6|28780.6|28805.9|28775.9|0
1623192600000|2021-06-08 22:50:00|28809.4|28779.4|28809.9|28779.9|28812.3|28782.3|28808.8|28778.8|0
1623192900000|2021-06-08 22:55:00|28810.4|28780.4|28811|28781|28811|28781|28809.9|28779.9|0
1623193200000|2021-06-08 23:00:00|28812.2|28782.2|28810.8|28780.8|28812.2|28782.2|28809.6|28779.6|0
1623193500000|2021-06-08 23:05:00|28809.6|28779.6|28810.8|28780.8|28811.9|28781.9|28809.6|28779.6|0
1623193800000|2021-06-08 23:10:00|28810.1|28780.1|28810.8|28780.8|28811.9|28781.9|28809.6|28779.6|0
1623194100000|2021-06-08 23:15:00|28811.3|28781.3|28814.3|28784.3|28815.5|28785.5|28808.4|28778.4|0
1623194400000|2021-06-08 23:20:00|28813.7|28783.7|28811.9|28781.9|28814.3|28784.3|28810.8|28780.8|0
1623194700000|2021-06-08 23:25:00|28811.3|28781.3|28804.8|28774.8|28812.9|28782.9|28803.6|28773.6|0
1623195000000|2021-06-08 23:30:00|28806|28776|28813.6|28783.6|28813.6|28783.6|28804.8|28774.8|0
1623195300000|2021-06-08 23:35:00|28811.2|28781.2|28814.8|28784.8|28817.1|28787.1|28811.2|28781.2|0
1623195600000|2021-06-08 23:40:00|28815.3|28785.3|28808.9|28778.9|28817.1|28787.1|28807.6|28777.6|0
1623195900000|2021-06-08 23:45:00|28809.5|28779.5|28814.9|28784.9|28816|28786|28808.9|28778.9|0
1623196200000|2021-06-08 23:50:00|28813.7|28783.7|28812.5|28782.5|28814.9|28784.9|28808.9|28778.9|0
1623196500000|2021-06-08 23:55:00|28813|28783|28811.2|28781.2|28814.8|28784.8|28808.9|28778.9|0
1623196800000|2021-06-09 00:00:00|28810.6|28780.6|28806.5|28776.5|28818.4|28788.4|28802.9|28772.9|0
1623197100000|2021-06-09 00:05:00|28805.9|28775.9|28807.7|28777.7|28810.1|28780.1|28802.9|28772.9|0
1623197400000|2021-06-09 00:10:00|28807.1|28777.1|28813.7|28783.7|28815.5|28785.5|28805.3|28775.3|0
1623197700000|2021-06-09 00:15:00|28814.9|28784.9|28810.6|28780.6|28814.9|28784.9|28800.6|28770.6|0
1623198000000|2021-06-09 00:20:00|28810.8|28780.8|28831|28801|28832.4|28802.4|28810.8|28780.8|0
1623198300000|2021-06-09 00:25:00|28831.6|28801.6|28832|28802|28832.6|28802.6|28825.9|28795.9|0
1623198600000|2021-06-09 00:30:00|28830.2|28800.2|28836.9|28806.9|28841.6|28811.6|28827.2|28797.2|0
1623198900000|2021-06-09 00:35:00|28836.4|28806.4|28822.3|28792.3|28836.4|28806.4|28821.5|28791.5|0
1623199200000|2021-06-09 00:40:00|28822|28792|28818.3|28788.3|28822.4|28792.4|28812.4|28782.4|0
1623199500000|2021-06-09 00:45:00|28817.7|28787.7|28818.3|28788.3|28823|28793|28813.6|28783.6|0
1623199800000|2021-06-09 00:50:00|28818.6|28788.6|28823|28793|28828.3|28798.3|28818.6|28788.6|0
1623200100000|2021-06-09 00:55:00|28822.7|28792.7|28829.2|28799.2|28831.5|28801.5|28818.9|28788.9|0
1623200400000|2021-06-09 01:00:00|28829.5|28799.5|28825.1|28795.1|28831.5|28801.5|28823|28793|0
1623200700000|2021-06-09 01:05:00|28824.8|28794.8|28829.2|28799.2|28833.3|28803.3|28817.4|28787.4|0
1623201000000|2021-06-09 01:10:00|28834.2|28804.2|28834.5|28804.5|28849.2|28819.2|28834.2|28804.2|0
1623201300000|2021-06-09 01:15:00|28839.8|28809.8|28803.1|28798.1|28882.1|28877.1|28796.6|28791.6|2465
1623201600000|2021-06-09 01:20:00|28802.6|28797.6|28776.6|28771.6|28824.1|28819.1|28761.6|28756.6|1692
1623201900000|2021-06-09 01:25:00|28776.1|28771.1|28772.1|28767.1|28795.6|28790.6|28751.1|28746.1|1481
1623202200000|2021-06-09 01:30:00|28770.6|28765.6|28802.6|28797.6|28802.6|28797.6|28722.6|28717.6|4240
1623202500000|2021-06-09 01:35:00|28805.6|28800.6|28778.6|28773.6|28819.6|28814.6|28742.6|28737.6|3348
1623202800000|2021-06-09 01:40:00|28779.6|28774.6|28821.1|28816.1|28825.6|28820.6|28738.1|28733.1|2701
1623203100000|2021-06-09 01:45:00|28816.6|28811.6|28802.1|28797.1|28855.6|28850.6|28798.6|28793.6|2750
1623203400000|2021-06-09 01:50:00|28802.6|28797.6|28781.6|28776.6|28823.1|28818.1|28763.6|28758.6|2588
1623203700000|2021-06-09 01:55:00|28780.1|28775.1|28833.1|28828.1|28838.6|28833.6|28767.6|28762.6|1809
1623204000000|2021-06-09 02:00:00|28830.6|28825.6|28828.1|28823.1|28865.1|28860.1|28817.6|28812.6|2535
1623204300000|2021-06-09 02:05:00|28829.1|28824.1|28811.1|28806.1|28857.1|28852.1|28809.1|28804.1|1306
1623204600000|2021-06-09 02:10:00|28811.6|28806.6|28809.1|28804.1|28829.6|28824.6|28797.6|28792.6|1037
1623204900000|2021-06-09 02:15:00|28808.6|28803.6|28775.6|28770.6|28820.6|28815.6|28775.6|28770.6|1445
1623205200000|2021-06-09 02:20:00|28777.1|28772.1|28752.6|28747.6|28790.6|28785.6|28747.1|28742.1|1428
1623205500000|2021-06-09 02:25:00|28754.1|28749.1|28774.1|28769.1|28776.1|28771.1|28742.1|28737.1|1597
1623205800000|2021-06-09 02:30:00|28774.6|28769.6|28757.6|28752.6|28801.1|28796.1|28753.6|28748.6|1402
1623206100000|2021-06-09 02:35:00|28758.1|28753.1|28768.6|28763.6|28773.6|28768.6|28748.1|28743.1|843
1623206400000|2021-06-09 02:40:00|28770.6|28765.6|28779.6|28774.6|28789.6|28784.6|28750.6|28745.6|1024
1623206700000|2021-06-09 02:45:00|28778.6|28773.6|28816.1|28811.1|28816.1|28811.1|28778.1|28773.1|1052
1623207000000|2021-06-09 02:50:00|28816.6|28811.6|28839.6|28834.6|28841.6|28836.6|28792.1|28787.1|1337
1623207300000|2021-06-09 02:55:00|28839.1|28834.1|28832.6|28827.6|28852.1|28847.1|28819.6|28814.6|1157
1623207600000|2021-06-09 03:00:00|28834.1|28829.1|28837.6|28832.6|28847.1|28842.1|28818.6|28813.6|941
1623207900000|2021-06-09 03:05:00|28838.1|28833.1|28868.6|28863.6|28872.1|28867.1|28827.6|28822.6|1120
1623208200000|2021-06-09 03:10:00|28868.1|28863.1|28867.6|28862.6|28899.6|28894.6|28862.6|28857.6|1556
1623208500000|2021-06-09 03:15:00|28868.6|28863.6|28842.6|28837.6|28876.6|28871.6|28842.6|28837.6|1094
1623208800000|2021-06-09 03:20:00|28842.1|28837.1|28821.1|28816.1|28842.1|28837.1|28808.6|28803.6|1071
1623209100000|2021-06-09 03:25:00|28822.1|28817.1|28807.6|28802.6|28825.1|28820.1|28805.1|28800.1|556
1623209400000|2021-06-09 03:30:00|28807.1|28802.1|28811.1|28806.1|28821.1|28816.1|28803.6|28798.6|461
1623209700000|2021-06-09 03:35:00|28810.6|28805.6|28803.1|28798.1|28814.1|28809.1|28795.6|28790.6|579
1623210000000|2021-06-09 03:40:00|28802.6|28797.6|28799.1|28794.1|28804.6|28799.6|28792.1|28787.1|299
1623210300000|2021-06-09 03:45:00|28799.6|28794.6|28788.6|28783.6|28799.6|28794.6|28786.6|28781.6|289
1623210600000|2021-06-09 03:50:00|28788.1|28783.1|28784.6|28779.6|28792.6|28787.6|28779.1|28774.1|319
1623210900000|2021-06-09 03:55:00|28784.1|28779.1|28776.1|28771.1|28792.6|28787.6|28772.1|28767.1|542
1623211200000|2021-06-09 04:00:00|28794.9|28764.9|28795.4|28765.4|28795.4|28765.4|28789.7|28759.7|0
1623211500000|2021-06-09 04:05:00|28795.7|28765.7|28795.4|28765.4|28796|28766|28793.7|28763.7|0
1623211800000|2021-06-09 04:10:00|28795.1|28765.1|28795.9|28765.9|28796.5|28766.5|28790.6|28760.6|0
1623212100000|2021-06-09 04:15:00|28792.4|28762.4|28790.6|28760.6|28794.1|28764.1|28789.4|28759.4|0
1623212400000|2021-06-09 04:20:00|28790.9|28760.9|28792.4|28762.4|28792.4|28762.4|28790.6|28760.6|0
1623212700000|2021-06-09 04:25:00|28792.7|28762.7|28793.5|28763.5|28794.1|28764.1|28792.7|28762.7|0
1623213000000|2021-06-09 04:30:00|28794.1|28764.1|28797|28767|28797.6|28767.6|28792.9|28762.9|0
1623213300000|2021-06-09 04:35:00|28796.4|28766.4|28791.8|28761.8|28797|28767|28791.2|28761.2|0
1623213600000|2021-06-09 04:40:00|28792.4|28762.4|28792.4|28762.4|28792.4|28762.4|28791.2|28761.2|0
1623213900000|2021-06-09 04:45:00|28792.1|28762.1|28791.5|28761.5|28792.4|28762.4|28790.9|28760.9|0
1623214200000|2021-06-09 04:50:00|28791.8|28761.8|28795.6|28765.6|28795.6|28765.6|28790.9|28760.9|0
1623214500000|2021-06-09 04:55:00|28795|28765|28795.6|28765.6|28796.2|28766.2|28795|28765|0
1623214800000|2021-06-09 05:00:00|28770.1|28765.1|28748.1|28743.1|28770.1|28765.1|28709.6|28704.6|2205
1623215100000|2021-06-09 05:05:00|28748.6|28743.6|28753.1|28748.1|28759.1|28754.1|28737.6|28732.6|827
1623215400000|2021-06-09 05:10:00|28754.1|28749.1|28754.1|28749.1|28765.6|28760.6|28739.6|28734.6|793
1623215700000|2021-06-09 05:15:00|28753.6|28748.6|28775.6|28770.6|28784.1|28779.1|28748.1|28743.1|775
1623216000000|2021-06-09 05:20:00|28776.1|28771.1|28776.6|28771.6|28781.1|28776.1|28766.1|28761.1|448
1623216300000|2021-06-09 05:25:00|28776.1|28771.1|28772.6|28767.6|28784.6|28779.6|28766.1|28761.1|475
1623216600000|2021-06-09 05:30:00|28770.6|28765.6|28740.1|28735.1|28774.1|28769.1|28738.6|28733.6|853
1623216900000|2021-06-09 05:35:00|28738.1|28733.1|28735.6|28730.6|28747.1|28742.1|28719.1|28714.1|931
1623217200000|2021-06-09 05:40:00|28735.1|28730.1|28754.6|28749.6|28757.6|28752.6|28734.1|28729.1|552
1623217500000|2021-06-09 05:45:00|28755.1|28750.1|28733.6|28728.6|28757.1|28752.1|28733.6|28728.6|375
1623217800000|2021-06-09 05:50:00|28733.1|28728.1|28749.1|28744.1|28751.6|28746.6|28727.6|28722.6|629
1623218100000|2021-06-09 05:55:00|28749.6|28744.6|28750.1|28745.1|28762.1|28757.1|28747.1|28742.1|542
1623218400000|2021-06-09 06:00:00|28749.1|28744.1|28745.6|28740.6|28761.6|28756.6|28743.1|28738.1|393
1623218700000|2021-06-09 06:05:00|28745.1|28740.1|28733.6|28728.6|28746.6|28741.6|28728.6|28723.6|499
1623219000000|2021-06-09 06:10:00|28734.1|28729.1|28711.6|28706.6|28734.1|28729.1|28710.1|28705.1|851
1623219300000|2021-06-09 06:15:00|28711.1|28706.1|28734.6|28729.6|28735.6|28730.6|28709.1|28704.1|576
1623219600000|2021-06-09 06:20:00|28734.1|28729.1|28748.1|28743.1|28750.1|28745.1|28725.6|28720.6|633
1623219900000|2021-06-09 06:25:00|28748.6|28743.6|28734.6|28729.6|28750.6|28745.6|28730.6|28725.6|426
1623220200000|2021-06-09 06:30:00|28734.1|28729.1|28727.1|28722.1|28741.1|28736.1|28717.1|28712.1|514
1623220500000|2021-06-09 06:35:00|28727.6|28722.6|28751.1|28746.1|28759.1|28754.1|28723.6|28718.6|567
1623220800000|2021-06-09 06:40:00|28750.6|28745.6|28754.1|28749.1|28758.6|28753.6|28745.6|28740.6|498
1623221100000|2021-06-09 06:45:00|28754.6|28749.6|28761.6|28756.6|28767.6|28762.6|28753.6|28748.6|428
1623221400000|2021-06-09 06:50:00|28762.6|28757.6|28761.6|28756.6|28767.6|28762.6|28755.1|28750.1|317
1623221700000|2021-06-09 06:55:00|28761.1|28756.1|28765.6|28760.6|28765.6|28760.6|28754.6|28749.6|244
1623222000000|2021-06-09 07:00:00|28766.6|28761.6|28757.6|28752.6|28767.6|28762.6|28750.6|28745.6|462
1623222300000|2021-06-09 07:05:00|28757.1|28752.1|28784.1|28779.1|28785.6|28780.6|28756.1|28751.1|678
1623222600000|2021-06-09 07:10:00|28783.6|28778.6|28769.1|28764.1|28784.1|28779.1|28766.6|28761.6|397
1623222900000|2021-06-09 07:15:00|28769.6|28764.6|28769.1|28764.1|28779.1|28774.1|28761.1|28756.1|376
1623223200000|2021-06-09 07:20:00|28768.1|28763.1|28774.6|28769.6|28776.1|28771.1|28767.1|28762.1|335
1623223500000|2021-06-09 07:25:00|28775.1|28770.1|28780.1|28775.1|28785.6|28780.6|28774.6|28769.6|373
1623223800000|2021-06-09 07:30:00|28781.1|28776.1|28783.6|28778.6|28785.6|28780.6|28773.1|28768.1|510
1623224100000|2021-06-09 07:35:00|28784.1|28779.1|28768.1|28763.1|28794.1|28789.1|28768.1|28763.1|810
1623224400000|2021-06-09 07:40:00|28767.1|28762.1|28744.1|28739.1|28767.1|28762.1|28744.1|28739.1|815
1623224700000|2021-06-09 07:45:00|28744.6|28739.6|28751.1|28746.1|28755.1|28750.1|28743.1|28738.1|502
1623225000000|2021-06-09 07:50:00|28750.1|28745.1|28770.1|28765.1|28770.6|28765.6|28749.1|28744.1|687
1623225300000|2021-06-09 07:55:00|28769.1|28764.1|28765.1|28760.1|28773.6|28768.6|28760.6|28755.6|1012
1623225600000|2021-06-09 08:00:00|28764.8|28759.8|28773.8|28768.8|28775.3|28770.3|28761.8|28756.8|445
1623225900000|2021-06-09 08:05:00|28774.3|28769.3|28771.3|28766.3|28777.8|28772.8|28765.8|28760.8|852
1623226200000|2021-06-09 08:10:00|28772.3|28767.3|28796.8|28791.8|28796.8|28791.8|28772.3|28767.3|958
1623226500000|2021-06-09 08:15:00|28796.3|28791.3|28790.8|28785.8|28799.8|28794.8|28780.3|28775.3|389
1623226800000|2021-06-09 08:20:00|28791.3|28786.3|28792.3|28787.3|28796.3|28791.3|28786.8|28781.8|247
1623227100000|2021-06-09 08:25:00|28790.8|28785.8|28801.8|28796.8|28801.8|28796.8|28782.3|28777.3|486
1623227400000|2021-06-09 08:30:00|28812.3|28782.3|28820.9|28790.9|28820.9|28790.9|28810|28780|0
1623227700000|2021-06-09 08:35:00|28820.3|28790.3|28828.8|28798.8|28842.7|28812.7|28820|28790|0
1623228000000|2021-06-09 08:40:00|28825.3|28795.3|28817.6|28787.6|28825.9|28795.9|28816.5|28786.5|0
1623228300000|2021-06-09 08:45:00|28817.3|28787.3|28818.2|28788.2|28821.7|28791.7|28812.9|28782.9|0
1623228600000|2021-06-09 08:50:00|28817.9|28787.9|28818.5|28788.5|28823.5|28793.5|28817.9|28787.9|0
1623228900000|2021-06-09 08:55:00|28818.8|28788.8|28814.2|28784.2|28823|28793|28814.2|28784.2|0
1623229200000|2021-06-09 09:00:00|28814.5|28784.5|28816.8|28786.8|28818.3|28788.3|28812.7|28782.7|0
1623229500000|2021-06-09 09:05:00|28816.5|28786.5|28782.6|28752.6|28816.5|28786.5|28779.1|28749.1|0
1623229800000|2021-06-09 09:10:00|28782|28752|28777.4|28747.4|28791.4|28761.4|28769|28739|0
1623230100000|2021-06-09 09:15:00|28770.3|28740.3|28776.3|28768.3|28786.3|28778.3|28765.3|28739.1|148
1623230400000|2021-06-09 09:20:00|28775.8|28767.8|28784.8|28776.8|28786.8|28778.8|28775.8|28767.8|48
1623230700000|2021-06-09 09:25:00|28785.3|28777.3|28784.3|28776.3|28788.3|28780.3|28776.3|28768.3|62
1623231000000|2021-06-09 09:30:00|28784.8|28776.8|28790.8|28782.8|28791.8|28783.8|28784.3|28776.3|61
1623231300000|2021-06-09 09:35:00|28791.3|28783.3|28796.3|28788.3|28799.8|28791.8|28788.8|28780.8|52
1623231600000|2021-06-09 09:40:00|28795.8|28787.8|28783.8|28775.8|28796.3|28788.3|28783.3|28775.3|40
1623231900000|2021-06-09 09:45:00|28783.3|28775.3|28783.3|28775.3|28785.3|28777.3|28775.8|28767.8|62
1623232200000|2021-06-09 09:50:00|28784.3|28776.3|28785.3|28777.3|28785.3|28777.3|28781.3|28773.3|19
1623232500000|2021-06-09 09:55:00|28784.8|28776.8|28782.3|28774.3|28789.8|28781.8|28781.8|28773.8|39
1623232800000|2021-06-09 10:00:00|28781.8|28773.8|28791.3|28783.3|28791.8|28783.8|28780.3|28772.3|60
1623233100000|2021-06-09 10:05:00|28790.8|28782.8|28784.3|28776.3|28791.8|28783.8|28782.3|28774.3|22
1623233400000|2021-06-09 10:10:00|28783.8|28775.8|28780.8|28772.8|28784.8|28776.8|28774.8|28766.8|41
1623233700000|2021-06-09 10:15:00|28780.3|28772.3|28774.3|28766.3|28781.8|28773.8|28771.3|28763.3|36
1623234000000|2021-06-09 10:20:00|28774.8|28766.8|28777.8|28769.8|28778.8|28770.8|28771.8|28763.8|24
1623234300000|2021-06-09 10:25:00|28778.3|28770.3|28773.8|28765.8|28780.8|28772.8|28773.3|28765.3|46
1623234600000|2021-06-09 10:30:00|28774.3|28766.3|28783.8|28775.8|28783.8|28775.8|28773.8|28765.8|39
1623234900000|2021-06-09 10:35:00|28783.3|28775.3|28782.3|28774.3|28786.3|28778.3|28781.3|28773.3|19
1623235200000|2021-06-09 10:40:00|28783.8|28775.8|28792.8|28784.8|28793.3|28785.3|28781.8|28773.8|33
1623235500000|2021-06-09 10:45:00|28793.3|28785.3|28795.8|28787.8|28800.8|28792.8|28792.8|28784.8|43
1623235800000|2021-06-09 10:50:00|28795.3|28787.3|28788.8|28780.8|28795.8|28787.8|28786.3|28778.3|21
1623236100000|2021-06-09 10:55:00|28789.3|28781.3|28792.8|28784.8|28794.8|28786.8|28784.8|28776.8|39
1623236400000|2021-06-09 11:00:00|28793.3|28785.3|28785.3|28777.3|28797.8|28789.8|28785.3|28777.3|49
1623236700000|2021-06-09 11:05:00|28785.8|28777.8|28787.8|28779.8|28795.8|28787.8|28784.3|28776.3|52
1623237000000|2021-06-09 11:10:00|28787.3|28779.3|28782.3|28774.3|28789.8|28781.8|28779.3|28771.3|32
1623237300000|2021-06-09 11:15:00|28782.8|28774.8|28779.3|28771.3|28785.3|28777.3|28778.8|28770.8|43
1623237600000|2021-06-09 11:20:00|28778.3|28770.3|28789.3|28781.3|28790.8|28782.8|28777.3|28769.3|41
1623237900000|2021-06-09 11:25:00|28788.8|28780.8|28789.3|28781.3|28796.3|28788.3|28784.3|28776.3|144
1623238200000|2021-06-09 11:30:00|28788.3|28780.3|28766.8|28758.8|28788.8|28780.8|28763.8|28755.8|129
1623238500000|2021-06-09 11:35:00|28766.3|28758.3|28777.3|28769.3|28777.8|28769.8|28764.8|28756.8|54
1623238800000|2021-06-09 11:40:00|28776.8|28768.8|28784.8|28776.8|28786.3|28778.3|28776.8|28768.8|28
1623239100000|2021-06-09 11:45:00|28785.3|28777.3|28782.8|28774.8|28789.8|28781.8|28781.3|28773.3|37
1623239400000|2021-06-09 11:50:00|28783.3|28775.3|28795.8|28787.8|28797.8|28789.8|28782.8|28774.8|64
1623239700000|2021-06-09 11:55:00|28796.3|28788.3|28797.8|28789.8|28802.3|28794.3|28796.3|28788.3|60
1623240000000|2021-06-09 12:00:00|28798.3|28790.3|28795.8|28787.8|28801.8|28793.8|28795.3|28787.3|41
1623240300000|2021-06-09 12:05:00|28796.3|28788.3|28804.3|28796.3|28806.3|28798.3|28795.8|28787.8|54
1623240600000|2021-06-09 12:10:00|28804.8|28796.8|28809.8|28801.8|28811.8|28803.8|28799.8|28791.8|83
1623240900000|2021-06-09 12:15:00|28810.3|28802.3|28792.8|28784.8|28812.3|28804.3|28790.3|28782.3|152
1623241200000|2021-06-09 12:20:00|28792.3|28784.3|28795.8|28787.8|28798.3|28790.3|28789.8|28781.8|23
1623241500000|2021-06-09 12:25:00|28796.3|28788.3|28797.3|28789.3|28797.8|28789.8|28794.8|28786.8|16
1623241800000|2021-06-09 12:30:00|28797.8|28789.8|28808.8|28800.8|28811.3|28803.3|28796.8|28788.8|63
1623242100000|2021-06-09 12:35:00|28809.3|28801.3|28799.8|28791.8|28815.3|28807.3|28798.3|28790.3|69
1623242400000|2021-06-09 12:40:00|28799.3|28791.3|28797.3|28789.3|28803.8|28795.8|28797.3|28789.3|20
1623242700000|2021-06-09 12:45:00|28795.8|28787.8|28795.8|28787.8|28798.3|28790.3|28790.3|28782.3|34
1623243000000|2021-06-09 12:50:00|28795.3|28787.3|28795.3|28787.3|28798.3|28790.3|28791.8|28783.8|17
1623243300000|2021-06-09 12:55:00|28794.3|28786.3|28789.8|28781.8|28796.8|28788.8|28789.8|28781.8|40
1623243600000|2021-06-09 13:00:00|28789.3|28781.3|28799.3|28791.3|28799.3|28791.3|28789.3|28781.3|48
1623243900000|2021-06-09 13:05:00|28800.8|28792.8|28801.8|28793.8|28804.8|28796.8|28798.8|28790.8|56
1623244200000|2021-06-09 13:10:00|28802.3|28794.3|28805.8|28797.8|28809.8|28801.8|28801.8|28793.8|36
1623244500000|2021-06-09 13:15:00|28806.3|28798.3|28807.3|28799.3|28809.3|28801.3|28804.3|28796.3|72
1623244800000|2021-06-09 13:20:00|28807.8|28799.8|28812.8|28804.8|28817.8|28809.8|28805.3|28797.3|85
1623245100000|2021-06-09 13:25:00|28811.8|28803.8|28806.3|28798.3|28813.8|28805.8|28802.3|28794.3|97
1623245400000|2021-06-09 13:30:00|28807.8|28799.8|28823.8|28815.8|28835.3|28827.3|28807.8|28799.8|499
1623245700000|2021-06-09 13:35:00|28823.3|28815.3|28825.8|28817.8|28854.8|28846.8|28822.3|28814.3|387
1623246000000|2021-06-09 13:40:00|28825.3|28817.3|28827.8|28819.8|28830.3|28822.3|28814.8|28806.8|234
1623246300000|2021-06-09 13:45:00|28830.3|28822.3|28771.3|28763.3|28849.8|28841.8|28761.8|28753.8|921
1623246600000|2021-06-09 13:50:00|28770.3|28762.3|28790.8|28782.8|28795.8|28787.8|28759.8|28751.8|601
1623246900000|2021-06-09 13:55:00|28791.3|28783.3|28806.8|28798.8|28817.3|28809.3|28791.3|28783.3|285
1623247200000|2021-06-09 14:00:00|28806.3|28798.3|28786.3|28778.3|28811.8|28803.8|28784.3|28776.3|162
1623247500000|2021-06-09 14:05:00|28786.8|28778.8|28777.3|28769.3|28797.8|28789.8|28771.8|28763.8|132
1623247800000|2021-06-09 14:10:00|28776.8|28768.8|28764.8|28756.8|28782.3|28774.3|28764.3|28756.3|135
1623248100000|2021-06-09 14:15:00|28764.3|28756.3|28778.3|28770.3|28779.3|28771.3|28757.8|28749.8|154
1623248400000|2021-06-09 14:20:00|28778.8|28770.8|28781.3|28773.3|28790.8|28782.8|28775.3|28767.3|108
1623248700000|2021-06-09 14:25:00|28780.8|28772.8|28788.8|28780.8|28794.3|28786.3|28777.3|28769.3|82
1623249000000|2021-06-09 14:30:00|28789.3|28781.3|28775.8|28767.8|28792.3|28784.3|28769.8|28761.8|139
1623249300000|2021-06-09 14:35:00|28776.3|28768.3|28779.8|28771.8|28781.8|28773.8|28762.8|28754.8|248
1623249600000|2021-06-09 14:40:00|28780.3|28772.3|28771.3|28763.3|28788.8|28780.8|28769.8|28761.8|215
1623249900000|2021-06-09 14:45:00|28770.8|28762.8|28750.3|28742.3|28772.3|28764.3|28744.3|28736.3|315
1623250200000|2021-06-09 14:50:00|28749.8|28741.8|28746.8|28738.8|28752.3|28744.3|28741.3|28733.3|283
1623250500000|2021-06-09 14:55:00|28747.3|28739.3|28751.3|28743.3|28756.3|28748.3|28744.8|28736.8|169
1623250800000|2021-06-09 15:00:00|28750.8|28742.8|28769.8|28761.8|28771.3|28763.3|28749.8|28741.8|143
1623251100000|2021-06-09 15:05:00|28770.3|28762.3|28773.8|28765.8|28774.3|28766.3|28766.3|28758.3|88
1623251400000|2021-06-09 15:10:00|28774.3|28766.3|28770.8|28762.8|28775.8|28767.8|28768.8|28760.8|82
1623251700000|2021-06-09 15:15:00|28771.3|28763.3|28784.8|28776.8|28787.3|28779.3|28769.3|28761.3|102
1623252000000|2021-06-09 15:20:00|28785.3|28777.3|28774.8|28766.8|28785.3|28777.3|28770.8|28762.8|88
1623252300000|2021-06-09 15:25:00|28775.3|28767.3|28779.8|28771.8|28780.8|28772.8|28767.3|28759.3|93
1623252600000|2021-06-09 15:30:00|28780.3|28772.3|28772.8|28764.8|28780.8|28772.8|28765.3|28757.3|207
1623252900000|2021-06-09 15:35:00|28771.8|28763.8|28776.8|28768.8|28777.8|28769.8|28765.8|28757.8|61
1623253200000|2021-06-09 15:40:00|28776.3|28768.3|28779.8|28771.8|28788.8|28780.8|28772.8|28764.8|115
1623253500000|2021-06-09 15:45:00|28780.3|28772.3|28779.8|28771.8|28786.8|28778.8|28778.8|28770.8|63
1623253800000|2021-06-09 15:50:00|28780.3|28772.3|28767.3|28759.3|28781.3|28773.3|28766.8|28758.8|60
1623254100000|2021-06-09 15:55:00|28767.8|28759.8|28762.8|28754.8|28768.8|28760.8|28753.3|28745.3|92
1623254400000|2021-06-09 16:00:00|28762.3|28754.3|28768.8|28760.8|28772.8|28764.8|28758.3|28750.3|37
1623254700000|2021-06-09 16:05:00|28769.3|28761.3|28767.3|28759.3|28771.8|28763.8|28763.3|28755.3|35
1623255000000|2021-06-09 16:10:00|28766.8|28758.8|28771.8|28763.8|28772.3|28764.3|28763.3|28755.3|36
1623255300000|2021-06-09 16:15:00|28771.3|28763.3|28763.8|28755.8|28771.8|28763.8|28760.8|28752.8|35
1623255600000|2021-06-09 16:20:00|28764.3|28756.3|28770.3|28762.3|28772.8|28764.8|28763.3|28755.3|14
1623255900000|2021-06-09 16:25:00|28770.8|28762.8|28772.8|28764.8|28774.3|28766.3|28768.3|28760.3|26
1623256200000|2021-06-09 16:30:00|28773.3|28765.3|28771.8|28763.8|28773.3|28765.3|28770.3|28762.3|26
1623256500000|2021-06-09 16:35:00|28771.3|28763.3|28772.8|28764.8|28773.3|28765.3|28769.8|28761.8|22
1623256800000|2021-06-09 16:40:00|28773.3|28765.3|28774.8|28766.8|28780.3|28772.3|28772.8|28764.8|23
1623257100000|2021-06-09 16:45:00|28775.3|28767.3|28783.8|28775.8|28783.8|28775.8|28775.3|28767.3|27
1623257400000|2021-06-09 16:50:00|28784.3|28776.3|28781.8|28773.8|28787.3|28779.3|28779.8|28771.8|47
1623257700000|2021-06-09 16:55:00|28782.3|28774.3|28778.3|28770.3|28788.8|28780.8|28772.3|28764.3|73
1623258000000|2021-06-09 17:00:00|28778.8|28770.8|28786.3|28778.3|28788.3|28780.3|28778.3|28770.3|35
1623258300000|2021-06-09 17:05:00|28786.8|28778.8|28782.3|28774.3|28788.3|28780.3|28776.3|28768.3|23
1623258600000|2021-06-09 17:10:00|28781.8|28773.8|28780.8|28772.8|28782.8|28774.8|28777.3|28769.3|12
1623258900000|2021-06-09 17:15:00|28781.3|28773.3|28785.3|28777.3|28789.3|28781.3|28778.3|28770.3|25
1623259200000|2021-06-09 17:20:00|28785.8|28777.8|28785.8|28777.8|28788.8|28780.8|28784.3|28776.3|15
1623259500000|2021-06-09 17:25:00|28786.3|28778.3|28784.3|28776.3|28791.8|28783.8|28784.3|28776.3|29
1623259800000|2021-06-09 17:30:00|28784.8|28776.8|28786.8|28778.8|28788.8|28780.8|28778.8|28770.8|26
1623260100000|2021-06-09 17:35:00|28785.8|28777.8|28781.3|28773.3|28786.8|28778.8|28778.3|28770.3|19
1623260400000|2021-06-09 17:40:00|28781.8|28773.8|28780.3|28772.3|28782.3|28774.3|28774.8|28766.8|26
1623260700000|2021-06-09 17:45:00|28779.8|28771.8|28781.8|28773.8|28784.8|28776.8|28778.8|28770.8|12
1623261000000|2021-06-09 17:50:00|28781.3|28773.3|28782.8|28774.8|28782.8|28774.8|28779.8|28771.8|10
1623261300000|2021-06-09 17:55:00|28782.3|28774.3|28782.8|28774.8|28785.8|28777.8|28780.3|28772.3|10
1623261600000|2021-06-09 18:00:00|28783.3|28775.3|28784.8|28776.8|28791.3|28783.3|28782.8|28774.8|42
1623261900000|2021-06-09 18:05:00|28785.3|28777.3|28776.8|28768.8|28786.3|28778.3|28774.3|28766.3|56
1623262200000|2021-06-09 18:10:00|28777.3|28769.3|28779.8|28771.8|28784.8|28776.8|28777.3|28769.3|29
1623262500000|2021-06-09 18:15:00|28779.3|28771.3|28778.8|28770.8|28785.3|28777.3|28777.3|28769.3|19
1623262800000|2021-06-09 18:20:00|28779.3|28771.3|28784.3|28776.3|28790.8|28782.8|28779.3|28771.3|27
1623263100000|2021-06-09 18:25:00|28782.8|28774.8|28785.8|28777.8|28789.8|28781.8|28782.3|28774.3|15
1623263400000|2021-06-09 18:30:00|28785.3|28777.3|28785.3|28777.3|28785.3|28777.3|28783.3|28775.3|1
1623263700000|2021-06-09 18:35:00|28782.8|28774.8|28780.3|28772.3|28786.3|28778.3|28776.3|28768.3|59
1623264000000|2021-06-09 18:40:00|28779.3|28771.3|28774.3|28766.3|28780.8|28772.8|28774.3|28766.3|18
1623264300000|2021-06-09 18:45:00|28773.8|28765.8|28775.3|28767.3|28780.3|28772.3|28771.8|28763.8|50
1623264600000|2021-06-09 18:50:00|28774.8|28766.8|28771.8|28763.8|28777.8|28769.8|28771.3|28763.3|57
1623264900000|2021-06-09 18:55:00|28770.8|28762.8|28779.1|28749.1|28779.1|28768.8|28767.8|28749.1|88
1623265200000|2021-06-09 19:00:00|28778.9|28748.9|28779|28749|28780.7|28750.7|28774.4|28744.4|0
1623265500000|2021-06-09 19:05:00|28778.8|28748.8|28772.7|28742.7|28781.1|28751.1|28772.5|28742.5|0
1623265800000|2021-06-09 19:10:00|28773|28743|28772.4|28742.4|28773.3|28743.3|28769.1|28739.1|0
1623266100000|2021-06-09 19:15:00|28772.6|28742.6|28768.9|28738.9|28776.6|28746.6|28768.9|28738.9|0
1623266400000|2021-06-09 19:20:00|28770.7|28740.7|28762.1|28732.1|28771.5|28741.5|28760.2|28730.2|0
1623266700000|2021-06-09 19:25:00|28762.3|28732.3|28744.9|28714.9|28763.7|28733.7|28744.9|28714.9|0
1623267000000|2021-06-09 19:30:00|28744.6|28714.6|28758.8|28728.8|28759.3|28729.3|28733.5|28703.5|0
1623267300000|2021-06-09 19:35:00|28758.9|28728.9|28756.3|28726.3|28760.6|28730.6|28752.4|28722.4|0
1623267600000|2021-06-09 19:40:00|28756.6|28726.6|28749.1|28719.1|28758.7|28728.7|28748.6|28718.6|0
1623267900000|2021-06-09 19:45:00|28748.9|28718.9|28743|28713|28752.3|28722.3|28743|28713|0
1623268200000|2021-06-09 19:50:00|28742.3|28712.3|28742.8|28712.8|28754.3|28724.3|28738.3|28708.3|0
1623268500000|2021-06-09 19:55:00|28743.1|28713.1|28743.7|28713.7|28751.9|28721.9|28737.8|28707.8|0
1623268800000|2021-06-09 20:00:00|28746|28716|28749.5|28719.5|28751.9|28721.9|28742.5|28712.5|0
1623269100000|2021-06-09 20:05:00|28750.7|28720.7|28748.9|28718.9|28750.7|28720.7|28744.8|28714.8|0
1623269400000|2021-06-09 20:10:00|28750.1|28720.1|28754.3|28724.3|28757.2|28727.2|28750.1|28720.1|0
1623269700000|2021-06-09 20:15:00|28754.4|28724.4|28755.1|28725.1|28755.9|28725.9|28753.2|28723.2|0
1623270000000|2021-06-09 20:20:00|28755.4|28725.4|28756.5|28726.5|28759.2|28729.2|28754.9|28724.9|0
1623270300000|2021-06-09 20:25:00|28756.7|28726.7|28755.2|28725.2|28756.7|28726.7|28755.1|28725.1|0
1623270600000|2021-06-09 20:30:00|28755.4|28725.4|28754.2|28724.2|28756.6|28726.6|28753|28723|0
1623270900000|2021-06-09 20:35:00|28755.4|28725.4|28754.2|28724.2|28757.7|28727.7|28754.2|28724.2|0
1623271200000|2021-06-09 20:40:00|28755.4|28725.4|28755.4|28725.4|28757.7|28727.7|28754.2|28724.2|0
1623271500000|2021-06-09 20:45:00|28756.6|28726.6|28754.2|28724.2|28756.6|28726.6|28753|28723|0
1623271800000|2021-06-09 20:50:00|28753|28723|28754.8|28724.8|28756|28726|28753|28723|0
1623272100000|2021-06-09 20:55:00|28756|28726|28757.1|28727.1|28758.3|28728.3|28753.6|28723.6|0
1623272400000|2021-06-09 21:00:00|28756.3|28726.3|28755.2|28725.2|28757.3|28727.3|28755.2|28725.2|0
1623272700000|2021-06-09 21:05:00|28755.8|28725.8|28755.8|28725.8|28756.3|28726.3|28755.4|28725.4|0
1623273000000|2021-06-09 21:10:00|28755.4|28725.4|28756.9|28726.9|28756.9|28726.9|28754.9|28724.9|0
1623273300000|2021-06-09 21:15:00|28757.3|28727.3|28754.4|28724.4|28757.3|28727.3|28753.5|28723.5|0
1623273600000|2021-06-09 21:20:00|28753.5|28723.5|28754.3|28724.3|28755.6|28725.6|28753.5|28723.5|0
1623273900000|2021-06-09 21:25:00|28754.2|28724.2|28755.2|28725.2|28755.3|28725.3|28753.1|28723.1|0
1623274200000|2021-06-09 21:30:00|28755.5|28725.5|28753.6|28723.6|28755.5|28725.5|28753.1|28723.1|0
1623274500000|2021-06-09 21:35:00|28753.8|28723.8|28754|28724|28754.7|28724.7|28753.1|28723.1|0
1623274800000|2021-06-09 21:40:00|28754.2|28724.2|28754.8|28724.8|28755.5|28725.5|28754|28724|0
1623275100000|2021-06-09 21:45:00|28755.9|28725.9|28755.7|28725.7|28756.6|28726.6|28755.2|28725.2|0
1623275400000|2021-06-09 21:50:00|28756.1|28726.1|28756.1|28726.1|28756.1|28726.1|28755.7|28725.7|0
1623275700000|2021-06-09 21:55:00|28756.2|28726.2|28755.3|28725.3|28756.6|28726.6|28755.3|28725.3|0
1623276000000|2021-06-09 22:00:00|28755.1|28725.1|28763.1|28733.1|28764.3|28734.3|28755.1|28725.1|0
1623276300000|2021-06-09 22:05:00|28761.9|28731.9|28760.9|28730.9|28765.6|28735.6|28758.5|28728.5|0
1623276600000|2021-06-09 22:10:00|28762.1|28732.1|28763.3|28733.3|28764.4|28734.4|28762.1|28732.1|0
1623276900000|2021-06-09 22:15:00|28764.4|28734.4|28765.6|28735.6|28765.6|28735.6|28762.6|28732.6|0
1623277200000|2021-06-09 22:20:00|28764.4|28734.4|28766.1|28736.1|28766.8|28736.8|28764.4|28734.4|0
1623277500000|2021-06-09 22:25:00|28766.7|28736.7|28761.4|28731.4|28767.3|28737.3|28761.4|28731.4|0
1623277800000|2021-06-09 22:30:00|28762.6|28732.6|28763.8|28733.8|28764.9|28734.9|28760.2|28730.2|0
1623278100000|2021-06-09 22:35:00|28764.3|28734.3|28763.8|28733.8|28764.9|28734.9|28763.8|28733.8|0
1623278400000|2021-06-09 22:40:00|28764.9|28734.9|28764.9|28734.9|28766.1|28736.1|28764.3|28734.3|0
1623278700000|2021-06-09 22:45:00|28763.8|28733.8|28763.8|28733.8|28766.1|28736.1|28762.6|28732.6|0
1623279000000|2021-06-09 22:50:00|28763.1|28733.1|28761.4|28731.4|28763.8|28733.8|28760.2|28730.2|0
1623279300000|2021-06-09 22:55:00|28762.6|28732.6|28763.8|28733.8|28763.8|28733.8|28762.6|28732.6|0
1623279600000|2021-06-09 23:00:00|28762.6|28732.6|28760.2|28730.2|28763.8|28733.8|28760.2|28730.2|0
1623279900000|2021-06-09 23:05:00|28759.6|28729.6|28762.1|28732.1|28762.1|28732.1|28754.3|28724.3|0
1623280200000|2021-06-09 23:10:00|28761.5|28731.5|28761.2|28731.2|28763.6|28733.6|28759.8|28729.8|0
1623280500000|2021-06-09 23:15:00|28761.8|28731.8|28762.4|28732.4|28762.4|28732.4|28760|28730|0
1623280800000|2021-06-09 23:20:00|28761.8|28731.8|28763.6|28733.6|28764.8|28734.8|28761.2|28731.2|0
1623281100000|2021-06-09 23:25:00|28764.8|28734.8|28765.6|28735.6|28765.6|28735.6|28762.4|28732.4|0
1623281400000|2021-06-09 23:30:00|28766.8|28736.8|28769.1|28739.1|28769.1|28739.1|28765.6|28735.6|0
1623281700000|2021-06-09 23:35:00|28768|28738|28763.2|28733.2|28768|28738|28762.6|28732.6|0
1623282000000|2021-06-09 23:40:00|28762|28732|28762.7|28732.7|28763.8|28733.8|28760.3|28730.3|0
1623282300000|2021-06-09 23:45:00|28755.5|28725.5|28757.9|28727.9|28757.9|28727.9|28754.9|28724.9|0
1623282600000|2021-06-09 23:50:00|28757.3|28727.3|28755.3|28725.3|28757.9|28727.9|28754.1|28724.1|0
1623282900000|2021-06-09 23:55:00|28754.6|28724.6|28756|28726|28756.6|28726.6|28751.7|28721.7|0
1623283200000|2021-06-10 00:00:00|28754.9|28724.9|28760.1|28730.1|28761.6|28731.6|28754.9|28724.9|0
1623283500000|2021-06-10 00:05:00|28761.3|28731.3|28757.9|28727.9|28762.5|28732.5|28757.9|28727.9|0
1623283800000|2021-06-10 00:10:00|28758.5|28728.5|28753.2|28723.2|28759.1|28729.1|28752|28722|0
1623284100000|2021-06-10 00:15:00|28753.7|28723.7|28750.2|28720.2|28758.3|28728.3|28748.7|28718.7|0
1623284400000|2021-06-10 00:20:00|28750.5|28720.5|28761.2|28731.2|28762.5|28732.5|28746.2|28716.2|0
1623284700000|2021-06-10 00:25:00|28761.8|28731.8|28768.3|28738.3|28770|28740|28761.8|28731.8|0
1623285000000|2021-06-10 00:30:00|28770|28740|28771.2|28741.2|28772.4|28742.4|28767.7|28737.7|0
1623285300000|2021-06-10 00:35:00|28771.5|28741.5|28766.3|28736.3|28771.8|28741.8|28766.3|28736.3|0
1623285600000|2021-06-10 00:40:00|28766.5|28736.5|28770.3|28740.3|28770.3|28740.3|28766.3|28736.3|0
1623285900000|2021-06-10 00:45:00|28769.8|28739.8|28773.8|28743.8|28774.4|28744.4|28769.8|28739.8|0
1623286200000|2021-06-10 00:50:00|28774.4|28744.4|28775|28745|28775|28745|28774.4|28744.4|0
1623286500000|2021-06-10 00:55:00|28774.4|28744.4|28773.8|28743.8|28775.6|28745.6|28770.3|28740.3|0
1623286800000|2021-06-10 01:00:00|28772.7|28742.7|28777.3|28747.3|28777.9|28747.9|28769.2|28739.2|0
1623287100000|2021-06-10 01:05:00|28777.6|28747.6|28790.3|28760.3|28796.2|28766.2|28777.3|28747.3|0
1623287400000|2021-06-10 01:10:00|28790|28760|28780.3|28750.3|28790.3|28760.3|28775.6|28745.6|0
1623287700000|2021-06-10 01:15:00|28783.8|28753.8|28815.3|28810.3|28815.3|28810.3|28744.8|28739.8|1657
1623288000000|2021-06-10 01:20:00|28815.8|28810.8|28822.8|28817.8|28863.8|28858.8|28810.8|28805.8|1786
1623288300000|2021-06-10 01:25:00|28822.3|28817.3|28832.8|28827.8|28839.8|28834.8|28812.8|28807.8|828
1623288600000|2021-06-10 01:30:00|28831.3|28826.3|28911.8|28906.8|28914.3|28909.3|28788.3|28783.3|4881
1623288900000|2021-06-10 01:35:00|28913.8|28908.8|28912.8|28907.8|28953.3|28948.3|28896.3|28891.3|3598
1623289200000|2021-06-10 01:40:00|28914.3|28909.3|28965.8|28960.8|28967.8|28962.8|28914.3|28909.3|2637
1623289500000|2021-06-10 01:45:00|28967.3|28962.3|28947.3|28942.3|28985.3|28980.3|28939.8|28934.8|2433
1623289800000|2021-06-10 01:50:00|28946.8|28941.8|28845.3|28840.3|28952.8|28947.8|28839.8|28834.8|4159
1623290100000|2021-06-10 01:55:00|28841.8|28836.8|28869.3|28864.3|28882.8|28877.8|28838.8|28833.8|1953
1623290400000|2021-06-10 02:00:00|28868.3|28863.3|28885.3|28880.3|28891.8|28886.8|28850.3|28845.3|1501
1623290700000|2021-06-10 02:05:00|28882.8|28877.8|28868.3|28863.3|28903.3|28898.3|28858.3|28853.3|1735
1623291000000|2021-06-10 02:10:00|28865.3|28860.3|28897.8|28892.8|28908.3|28903.3|28861.8|28856.8|1101
1623291300000|2021-06-10 02:15:00|28898.3|28893.3|28909.3|28904.3|28921.3|28916.3|28891.3|28886.3|1354
1623291600000|2021-06-10 02:20:00|28911.3|28906.3|28935.8|28930.8|28935.8|28930.8|28903.3|28898.3|1011
1623291900000|2021-06-10 02:25:00|28935.3|28930.3|28947.3|28942.3|28947.8|28942.8|28923.3|28918.3|1073
1623292200000|2021-06-10 02:30:00|28945.3|28940.3|28935.3|28930.3|28976.8|28971.8|28924.8|28919.8|2112
1623292500000|2021-06-10 02:35:00|28935.8|28930.8|28947.5|28942.5|28951.5|28946.5|28918.8|28913.8|1054
1623292800000|2021-06-10 02:40:00|28947|28942|28916|28911|28948.5|28943.5|28912.5|28907.5|740
1623293100000|2021-06-10 02:45:00|28917|28912|28890.5|28885.5|28928.5|28923.5|28887.5|28882.5|1717
1623293400000|2021-06-10 02:50:00|28891|28886|28898|28893|28907|28902|28887.5|28882.5|763
1623293700000|2021-06-10 02:55:00|28898.5|28893.5|28899.5|28894.5|28904|28899|28884.5|28879.5|573
1623294000000|2021-06-10 03:00:00|28895.5|28890.5|28900.5|28895.5|28922.5|28917.5|28885.5|28880.5|1257
1623294300000|2021-06-10 03:05:00|28902|28897|28890|28885|28912|28907|28887|28882|458
1623294600000|2021-06-10 03:10:00|28889.5|28884.5|28871.5|28866.5|28901|28896|28851|28846|1224
1623294900000|2021-06-10 03:15:00|28872|28867|28871|28866|28877|28872|28860|28855|490
1623295200000|2021-06-10 03:20:00|28870.5|28865.5|28820|28815|28872.5|28867.5|28814.5|28809.5|1382
1623295500000|2021-06-10 03:25:00|28819.5|28814.5|28821|28816|28821.5|28816.5|28796|28791|1345
1623295800000|2021-06-10 03:30:00|28820.5|28815.5|28826.5|28821.5|28827|28822|28808.5|28803.5|589
1623296100000|2021-06-10 03:35:00|28826|28821|28845|28840|28846|28841|28824|28819|520
1623296400000|2021-06-10 03:40:00|28844.5|28839.5|28850|28845|28853.5|28848.5|28839.5|28834.5|434
1623296700000|2021-06-10 03:45:00|28849.5|28844.5|28853.5|28848.5|28857|28852|28844.5|28839.5|347
1623297000000|2021-06-10 03:50:00|28853|28848|28850.5|28845.5|28857|28852|28848|28843|242
1623297300000|2021-06-10 03:55:00|28851|28846|28863|28858|28873.5|28868.5|28844.5|28839.5|975
1623297600000|2021-06-10 04:00:00|28872|28842|28876.7|28846.7|28876.8|28846.8|28872|28842|2
1623297900000|2021-06-10 04:05:00|28877.1|28847.1|28877.7|28847.7|28877.7|28847.7|28876.5|28846.5|0
1623298200000|2021-06-10 04:10:00|28878|28848|28877.7|28847.7|28878.3|28848.3|28877.1|28847.1|0
1623298500000|2021-06-10 04:15:00|28881.2|28851.2|28880.4|28850.4|28881.2|28851.2|28877.1|28847.1|0
1623298800000|2021-06-10 04:20:00|28880.1|28850.1|28880.1|28850.1|28880.7|28850.7|28876|28846|0
1623299100000|2021-06-10 04:25:00|28879.8|28849.8|28876|28846|28880.1|28850.1|28876|28846|0
1623299400000|2021-06-10 04:30:00|28875.4|28845.4|28869.9|28839.9|28875.4|28845.4|28869.9|28839.9|0
1623299700000|2021-06-10 04:35:00|28869.6|28839.6|28869|28839|28869.6|28839.6|28869|28839|0
1623300000000|2021-06-10 04:40:00|28869.3|28839.3|28872.9|28842.9|28873.1|28843.1|28869|28839|0
1623300300000|2021-06-10 04:45:00|28873.2|28843.2|28877.6|28847.6|28877.6|28847.6|28873.2|28843.2|0
1623300600000|2021-06-10 04:50:00|28874.1|28844.1|28873.5|28843.5|28874.1|28844.1|28873.5|28843.5|0
1623300900000|2021-06-10 04:55:00|28872.9|28842.9|28868.8|28838.8|28872.9|28842.9|28867.6|28837.6|0
1623301200000|2021-06-10 05:00:00|28866|28861|28854.5|28849.5|28876|28871|28848|28843|1002
1623301500000|2021-06-10 05:05:00|28855|28850|28879|28874|28879|28874|28853|28848|525
1623301800000|2021-06-10 05:10:00|28877.5|28872.5|28873.5|28868.5|28887.5|28882.5|28871.5|28866.5|698
1623302100000|2021-06-10 05:15:00|28874|28869|28865|28860|28883.5|28878.5|28863.5|28858.5|562
1623302400000|2021-06-10 05:20:00|28864.5|28859.5|28860|28855|28879.5|28874.5|28855.5|28850.5|402
1623302700000|2021-06-10 05:25:00|28859.5|28854.5|28863|28858|28866|28861|28855|28850|362
1623303000000|2021-06-10 05:30:00|28862.5|28857.5|28856|28851|28863|28858|28839|28834|658
1623303300000|2021-06-10 05:35:00|28856.5|28851.5|28842|28837|28861|28856|28842|28837|335
1623303600000|2021-06-10 05:40:00|28840.5|28835.5|28825.5|28820.5|28842|28837|28815|28810|1394
1623303900000|2021-06-10 05:45:00|28825|28820|28831.5|28826.5|28836|28831|28818.5|28813.5|837
1623304200000|2021-06-10 05:50:00|28831|28826|28829.5|28824.5|28832.5|28827.5|28819|28814|476
1623304500000|2021-06-10 05:55:00|28830|28825|28836.5|28831.5|28843|28838|28827|28822|509
1623304800000|2021-06-10 06:00:00|28835.5|28830.5|28839.5|28834.5|28849.5|28844.5|28827.5|28822.5|608
1623305100000|2021-06-10 06:05:00|28839|28834|28837|28832|28852.5|28847.5|28833|28828|456
1623305400000|2021-06-10 06:10:00|28836.5|28831.5|28818.5|28813.5|28839.5|28834.5|28811.5|28806.5|693
1623305700000|2021-06-10 06:15:00|28819|28814|28839|28834|28839|28834|28816.5|28811.5|418
1623306000000|2021-06-10 06:20:00|28839.5|28834.5|28842|28837|28842|28837|28831.5|28826.5|285
1623306300000|2021-06-10 06:25:00|28841.5|28836.5|28844.5|28839.5|28845.5|28840.5|28834.5|28829.5|253
1623306600000|2021-06-10 06:30:00|28844|28839|28830|28825|28847.5|28842.5|28829.5|28824.5|374
1623306900000|2021-06-10 06:35:00|28829.5|28824.5|28800.5|28795.5|28830|28825|28793.5|28788.5|1056
1623307200000|2021-06-10 06:40:00|28799.5|28794.5|28786.5|28781.5|28804.5|28799.5|28781.5|28776.5|853
1623307500000|2021-06-10 06:45:00|28787|28782|28739.5|28734.5|28792|28787|28728.5|28723.5|2018
1623307800000|2021-06-10 06:50:00|28739|28734|28756.5|28751.5|28759|28754|28734.5|28729.5|855
1623308100000|2021-06-10 06:55:00|28756|28751|28752.5|28747.5|28758|28753|28748|28743|463
1623308400000|2021-06-10 07:00:00|28752|28747|28738.5|28733.5|28757.5|28752.5|28729|28724|1009
1623308700000|2021-06-10 07:05:00|28739|28734|28729.5|28724.5|28745.5|28740.5|28716|28711|685
1623309000000|2021-06-10 07:10:00|28729|28724|28686.5|28681.5|28729.5|28724.5|28679|28674|1725
1623309300000|2021-06-10 07:15:00|28685.5|28680.5|28693.5|28688.5|28700.5|28695.5|28673|28668|882
1623309600000|2021-06-10 07:20:00|28694|28689|28690.5|28685.5|28706|28701|28687|28682|549
1623309900000|2021-06-10 07:25:00|28691|28686|28680.5|28675.5|28696.5|28691.5|28680.5|28675.5|476
1623310200000|2021-06-10 07:30:00|28681|28676|28695|28690|28702|28697|28678.5|28673.5|712
1623310500000|2021-06-10 07:35:00|28695.5|28690.5|28721|28716|28722|28717|28693.5|28688.5|706
1623310800000|2021-06-10 07:40:00|28721.5|28716.5|28721.5|28716.5|28729.5|28724.5|28716.5|28711.5|492
1623311100000|2021-06-10 07:45:00|28722|28717|28737|28732|28739|28734|28718.5|28713.5|665
1623311400000|2021-06-10 07:50:00|28736.5|28731.5|28732.5|28727.5|28741|28736|28730|28725|713
1623311700000|2021-06-10 07:55:00|28732|28727|28730|28725|28735|28730|28719.5|28714.5|898
1623312000000|2021-06-10 08:00:00|28723.8|28718.8|28735.3|28730.3|28742.8|28737.8|28718.3|28713.3|801
1623312300000|2021-06-10 08:05:00|28734.8|28729.8|28750.3|28745.3|28756.3|28751.3|28729.8|28724.8|1026
1623312600000|2021-06-10 08:10:00|28750.8|28745.8|28751.3|28746.3|28755.8|28750.8|28739.3|28734.3|622
1623312900000|2021-06-10 08:15:00|28752.8|28747.8|28737.3|28732.3|28754.8|28749.8|28735.8|28730.8|368
1623313200000|2021-06-10 08:20:00|28736.8|28731.8|28726.3|28721.3|28739.3|28734.3|28726.3|28721.3|285
1623313500000|2021-06-10 08:25:00|28726.8|28721.8|28694.3|28689.3|28729.3|28724.3|28692.8|28687.8|798
1623313800000|2021-06-10 08:30:00|28704.7|28674.7|28729.1|28699.1|28729.7|28699.7|28704.2|28674.2|0
1623314100000|2021-06-10 08:35:00|28729.7|28699.7|28728|28698|28739.5|28709.5|28727.4|28697.4|0
1623314400000|2021-06-10 08:40:00|28727.7|28697.7|28731.8|28701.8|28737.7|28707.7|28727.4|28697.4|0
1623314700000|2021-06-10 08:45:00|28731.5|28701.5|28729.4|28699.4|28734.7|28704.7|28725.6|28695.6|0
1623315000000|2021-06-10 08:50:00|28728.8|28698.8|28742.8|28712.8|28749.3|28719.3|28724.7|28694.7|0
1623315300000|2021-06-10 08:55:00|28746.3|28716.3|28750.3|28720.3|28750.4|28720.4|28742.8|28712.8|0
1623315600000|2021-06-10 09:00:00|28753.8|28723.8|28756.2|28726.2|28761.1|28731.1|28747.9|28717.9|0
1623315900000|2021-06-10 09:05:00|28752.7|28722.7|28744.3|28714.3|28756.8|28726.8|28744.3|28714.3|0
1623316200000|2021-06-10 09:10:00|28744.5|28714.5|28742.5|28712.5|28747.8|28717.8|28739|28709|0
1623316500000|2021-06-10 09:15:00|28739|28709|28736.8|28728.8|28742.5|28730.3|28715.8|28707.8|105
1623316800000|2021-06-10 09:20:00|28737.3|28729.3|28724.8|28716.8|28737.8|28729.8|28724.3|28716.3|77
1623317100000|2021-06-10 09:25:00|28725.3|28717.3|28740.3|28732.3|28741.8|28733.8|28724.8|28716.8|70
1623317400000|2021-06-10 09:30:00|28739.8|28731.8|28743.3|28735.3|28746.3|28738.3|28733.8|28725.8|77
1623317700000|2021-06-10 09:35:00|28743.8|28735.8|28742.8|28734.8|28747.8|28739.8|28737.8|28729.8|82
1623318000000|2021-06-10 09:40:00|28743.3|28735.3|28740.8|28732.8|28748.8|28740.8|28738.8|28730.8|57
1623318300000|2021-06-10 09:45:00|28740.3|28732.3|28726.8|28718.8|28742.3|28734.3|28725.3|28717.3|93
1623318600000|2021-06-10 09:50:00|28726.3|28718.3|28738.8|28730.8|28739.3|28731.3|28725.3|28717.3|47
1623318900000|2021-06-10 09:55:00|28738.3|28730.3|28741.8|28733.8|28746.3|28738.3|28736.8|28728.8|53
1623319200000|2021-06-10 10:00:00|28742.3|28734.3|28742.8|28734.8|28747.8|28739.8|28738.8|28730.8|61
1623319500000|2021-06-10 10:05:00|28743.3|28735.3|28749.8|28741.8|28752.3|28744.3|28742.3|28734.3|61
1623319800000|2021-06-10 10:10:00|28749.3|28741.3|28748.3|28740.3|28754.3|28746.3|28747.8|28739.8|41
1623320100000|2021-06-10 10:15:00|28747.8|28739.8|28750.3|28742.3|28752.3|28744.3|28747.8|28739.8|37
1623320400000|2021-06-10 10:20:00|28750.8|28742.8|28751.8|28743.8|28755.8|28747.8|28749.3|28741.3|27
1623320700000|2021-06-10 10:25:00|28752.3|28744.3|28751.8|28743.8|28753.8|28745.8|28750.8|28742.8|26
1623321000000|2021-06-10 10:30:00|28750.3|28742.3|28750.8|28742.8|28753.8|28745.8|28747.8|28739.8|38
1623321300000|2021-06-10 10:35:00|28750.3|28742.3|28749.8|28741.8|28751.8|28743.8|28747.3|28739.3|35
1623321600000|2021-06-10 10:40:00|28750.3|28742.3|28747.8|28739.8|28752.3|28744.3|28746.3|28738.3|31
1623321900000|2021-06-10 10:45:00|28748.3|28740.3|28737.8|28729.8|28748.3|28740.3|28735.3|28727.3|73
1623322200000|2021-06-10 10:50:00|28737.3|28729.3|28740.3|28732.3|28743.3|28735.3|28737.3|28729.3|36
1623322500000|2021-06-10 10:55:00|28739.8|28731.8|28727.3|28719.3|28743.3|28735.3|28727.3|28719.3|47
1623322800000|2021-06-10 11:00:00|28726.8|28718.8|28725.8|28717.8|28736.3|28728.3|28724.3|28716.3|67
1623323100000|2021-06-10 11:05:00|28725.3|28717.3|28739.3|28731.3|28739.3|28731.3|28723.3|28715.3|57
1623323400000|2021-06-10 11:10:00|28739.8|28731.8|28740.8|28732.8|28745.3|28737.3|28739.8|28731.8|30
1623323700000|2021-06-10 11:15:00|28740.3|28732.3|28731.8|28723.8|28744.8|28736.8|28731.3|28723.3|38
1623324000000|2021-06-10 11:20:00|28732.3|28724.3|28727.8|28719.8|28735.8|28727.8|28725.3|28717.3|56
1623324300000|2021-06-10 11:25:00|28727.3|28719.3|28727.3|28719.3|28730.3|28722.3|28721.3|28713.3|112
1623324600000|2021-06-10 11:30:00|28726.8|28718.8|28706.3|28698.3|28726.8|28718.8|28700.8|28692.8|130
1623324900000|2021-06-10 11:35:00|28706.8|28698.8|28706.8|28698.8|28713.3|28705.3|28702.3|28694.3|114
1623325200000|2021-06-10 11:40:00|28707.8|28699.8|28719.3|28711.3|28722.8|28714.8|28707.3|28699.3|101
1623325500000|2021-06-10 11:45:00|28718.8|28710.8|28726.8|28718.8|28754.8|28746.8|28718.8|28710.8|112
1623325800000|2021-06-10 11:50:00|28727.3|28719.3|28733.8|28725.8|28735.3|28727.3|28715.3|28707.3|53
1623326100000|2021-06-10 11:55:00|28734.3|28726.3|28726.3|28718.3|28736.8|28728.8|28725.3|28717.3|40
1623326400000|2021-06-10 12:00:00|28726.8|28718.8|28727.3|28719.3|28733.3|28725.3|28718.8|28710.8|62
1623326700000|2021-06-10 12:05:00|28727.8|28719.8|28732.8|28724.8|28739.8|28731.8|28727.3|28719.3|55
1623327000000|2021-06-10 12:10:00|28733.3|28725.3|28741.8|28733.8|28742.3|28734.3|28730.8|28722.8|29
1623327300000|2021-06-10 12:15:00|28741.3|28733.3|28740.3|28732.3|28745.3|28737.3|28734.3|28726.3|44
1623327600000|2021-06-10 12:20:00|28740.8|28732.8|28746.8|28738.8|28752.8|28744.8|28740.8|28732.8|73
1623327900000|2021-06-10 12:25:00|28746.3|28738.3|28736.3|28728.3|28746.3|28738.3|28732.3|28724.3|66
1623328200000|2021-06-10 12:30:00|28726.3|28718.3|28739.8|28731.8|28747.3|28739.3|28673.3|28665.3|685
1623328500000|2021-06-10 12:35:00|28738.8|28730.8|28756.8|28748.8|28757.8|28749.8|28727.3|28719.3|245
1623328800000|2021-06-10 12:40:00|28754.3|28746.3|28755.3|28747.3|28776.8|28768.8|28753.8|28745.8|309
1623329100000|2021-06-10 12:45:00|28755.8|28747.8|28768.8|28760.8|28768.8|28760.8|28736.3|28728.3|136
1623329400000|2021-06-10 12:50:00|28768.3|28760.3|28763.8|28755.8|28774.3|28766.3|28756.8|28748.8|128
1623329700000|2021-06-10 12:55:00|28764.3|28756.3|28782.8|28774.8|28788.3|28780.3|28759.8|28751.8|228
1623330000000|2021-06-10 13:00:00|28783.3|28775.3|28771.3|28763.3|28800.3|28792.3|28771.3|28763.3|288
1623330300000|2021-06-10 13:05:00|28771.8|28763.8|28766.3|28758.3|28784.3|28776.3|28764.3|28756.3|91
1623330600000|2021-06-10 13:10:00|28766.8|28758.8|28772.3|28764.3|28776.3|28768.3|28759.8|28751.8|90
1623330900000|2021-06-10 13:15:00|28771.8|28763.8|28774.3|28766.3|28777.3|28769.3|28767.3|28759.3|45
1623331200000|2021-06-10 13:20:00|28774.8|28766.8|28769.8|28761.8|28778.3|28770.3|28769.3|28761.3|68
1623331500000|2021-06-10 13:25:00|28769.3|28761.3|28742.8|28734.8|28769.3|28761.3|28738.3|28730.3|221
1623331800000|2021-06-10 13:30:00|28742.3|28734.3|28771.8|28763.8|28780.8|28772.8|28721.8|28713.8|537
1623332100000|2021-06-10 13:35:00|28772.3|28764.3|28784.3|28776.3|28791.3|28783.3|28759.3|28751.3|266
1623332400000|2021-06-10 13:40:00|28784.8|28776.8|28788.8|28780.8|28791.8|28783.8|28773.3|28765.3|218
1623332700000|2021-06-10 13:45:00|28789.8|28781.8|28807.8|28799.8|28811.3|28803.3|28789.8|28781.8|424
1623333000000|2021-06-10 13:50:00|28808.3|28800.3|28821.8|28813.8|28823.3|28815.3|28803.3|28795.3|409
1623333300000|2021-06-10 13:55:00|28822.8|28814.8|28808.8|28800.8|28824.8|28816.8|28807.3|28799.3|184
1623333600000|2021-06-10 14:00:00|28810.8|28802.8|28814.8|28806.8|28819.8|28811.8|28808.3|28800.3|151
1623333900000|2021-06-10 14:05:00|28815.3|28807.3|28810.8|28802.8|28825.3|28817.3|28810.3|28802.3|134
1623334200000|2021-06-10 14:10:00|28811.3|28803.3|28813.8|28805.8|28814.3|28806.3|28799.3|28791.3|139
1623334500000|2021-06-10 14:15:00|28814.3|28806.3|28818.8|28810.8|28826.3|28818.3|28812.3|28804.3|149
1623334800000|2021-06-10 14:20:00|28818.3|28810.3|28836.3|28828.3|28840.3|28832.3|28805.3|28797.3|289
1623335100000|2021-06-10 14:25:00|28834.8|28826.8|28826.3|28818.3|28838.3|28830.3|28817.3|28809.3|177
1623335400000|2021-06-10 14:30:00|28826.8|28818.8|28818.3|28810.3|28831.3|28823.3|28813.8|28805.8|233
1623335700000|2021-06-10 14:35:00|28818.8|28810.8|28792.3|28784.3|28824.3|28816.3|28787.8|28779.8|217
1623336000000|2021-06-10 14:40:00|28791.8|28783.8|28800.8|28792.8|28803.8|28795.8|28789.3|28781.3|129
1623336300000|2021-06-10 14:45:00|28801.3|28793.3|28778.3|28770.3|28802.3|28794.3|28777.8|28769.8|257
1623336600000|2021-06-10 14:50:00|28778.8|28770.8|28745.8|28737.8|28778.8|28770.8|28745.3|28737.3|384
1623336900000|2021-06-10 14:55:00|28745.3|28737.3|28758.8|28750.8|28768.3|28760.3|28738.3|28730.3|246
1623337200000|2021-06-10 15:00:00|28758.3|28750.3|28765.8|28757.8|28771.8|28763.8|28747.8|28739.8|116
1623337500000|2021-06-10 15:05:00|28765.3|28757.3|28771.3|28763.3|28772.3|28764.3|28753.8|28745.8|102
1623337800000|2021-06-10 15:10:00|28770.8|28762.8|28769.8|28761.8|28773.3|28765.3|28763.8|28755.8|155
1623338100000|2021-06-10 15:15:00|28770.3|28762.3|28777.3|28769.3|28783.3|28775.3|28767.8|28759.8|123
1623338400000|2021-06-10 15:20:00|28776.8|28768.8|28791.8|28783.8|28793.8|28785.8|28773.8|28765.8|94
1623338700000|2021-06-10 15:25:00|28791.3|28783.3|28791.3|28783.3|28793.8|28785.8|28786.8|28778.8|63
1623339000000|2021-06-10 15:30:00|28791.8|28783.8|28797.8|28789.8|28799.8|28791.8|28788.8|28780.8|99
1623339300000|2021-06-10 15:35:00|28798.3|28790.3|28801.3|28793.3|28806.3|28798.3|28797.3|28789.3|74
1623339600000|2021-06-10 15:40:00|28802.3|28794.3|28792.3|28784.3|28806.8|28798.8|28777.3|28769.3|158
1623339900000|2021-06-10 15:45:00|28792.8|28784.8|28800.3|28792.3|28801.8|28793.8|28792.8|28784.8|48
1623340200000|2021-06-10 15:50:00|28799.8|28791.8|28805.3|28797.3|28808.3|28800.3|28799.3|28791.3|52
1623340500000|2021-06-10 15:55:00|28806.3|28798.3|28811.8|28803.8|28813.8|28805.8|28803.8|28795.8|76
1623340800000|2021-06-10 16:00:00|28812.3|28804.3|28813.3|28805.3|28819.8|28811.8|28809.3|28801.3|108
1623341100000|2021-06-10 16:05:00|28813.8|28805.8|28799.8|28791.8|28820.3|28812.3|28789.3|28781.3|119
1623341400000|2021-06-10 16:10:00|28800.3|28792.3|28804.8|28796.8|28805.8|28797.8|28793.3|28785.3|63
1623341700000|2021-06-10 16:15:00|28804.3|28796.3|28809.8|28801.8|28812.8|28804.8|28802.8|28794.8|65
1623342000000|2021-06-10 16:20:00|28808.3|28800.3|28807.8|28799.8|28812.8|28804.8|28801.3|28793.3|51
1623342300000|2021-06-10 16:25:00|28808.3|28800.3|28802.3|28794.3|28813.8|28805.8|28799.8|28791.8|36
1623342600000|2021-06-10 16:30:00|28802.8|28794.8|28807.8|28799.8|28811.8|28803.8|28801.8|28793.8|24
1623342900000|2021-06-10 16:35:00|28808.3|28800.3|28823.8|28815.8|28825.8|28817.8|28806.3|28798.3|63
1623343200000|2021-06-10 16:40:00|28823.3|28815.3|28820.8|28812.8|28824.3|28816.3|28815.8|28807.8|17
1623343500000|2021-06-10 16:45:00|28820.3|28812.3|28822.8|28814.8|28822.8|28814.8|28818.8|28810.8|30
1623343800000|2021-06-10 16:50:00|28823.3|28815.3|28824.3|28816.3|28828.8|28820.8|28822.3|28814.3|48
1623344100000|2021-06-10 16:55:00|28823.8|28815.8|28822.8|28814.8|28826.3|28818.3|28813.3|28805.3|110
1623344400000|2021-06-10 17:00:00|28822.3|28814.3|28822.8|28814.8|28823.8|28815.8|28811.8|28803.8|58
1623344700000|2021-06-10 17:05:00|28823.3|28815.3|28827.8|28819.8|28833.8|28825.8|28823.3|28815.3|69
1623345000000|2021-06-10 17:10:00|28827.3|28819.3|28827.8|28819.8|28832.8|28824.8|28827.3|28819.3|37
1623345300000|2021-06-10 17:15:00|28828.3|28820.3|28830.3|28822.3|28832.3|28824.3|28827.3|28819.3|30
1623345600000|2021-06-10 17:20:00|28830.8|28822.8|28832.3|28824.3|28833.8|28825.8|28830.3|28822.3|30
1623345900000|2021-06-10 17:25:00|28832.8|28824.8|28827.8|28819.8|28833.3|28825.3|28825.8|28817.8|47
1623346200000|2021-06-10 17:30:00|28828.3|28820.3|28817.3|28809.3|28828.3|28820.3|28812.8|28804.8|89
1623346500000|2021-06-10 17:35:00|28817.8|28809.8|28828.3|28820.3|28829.3|28821.3|28813.8|28805.8|38
1623346800000|2021-06-10 17:40:00|28828.8|28820.8|28825.8|28817.8|28831.8|28823.8|28824.8|28816.8|32
1623347100000|2021-06-10 17:45:00|28826.3|28818.3|28829.3|28821.3|28829.8|28821.8|28820.8|28812.8|33
1623347400000|2021-06-10 17:50:00|28829.8|28821.8|28835.8|28827.8|28836.3|28828.3|28829.3|28821.3|29
1623347700000|2021-06-10 17:55:00|28836.3|28828.3|28838.8|28830.8|28840.3|28832.3|28835.3|28827.3|52
1623348000000|2021-06-10 18:00:00|28839.3|28831.3|28841.3|28833.3|28843.8|28835.8|28836.3|28828.3|56
1623348300000|2021-06-10 18:05:00|28841.8|28833.8|28838.3|28830.3|28844.3|28836.3|28838.3|28830.3|40
1623348600000|2021-06-10 18:10:00|28838.8|28830.8|28837.8|28829.8|28840.8|28832.8|28834.8|28826.8|27
1623348900000|2021-06-10 18:15:00|28838.3|28830.3|28836.3|28828.3|28841.8|28833.8|28833.3|28825.3|48
1623349200000|2021-06-10 18:20:00|28836.8|28828.8|28832.8|28824.8|28838.3|28830.3|28831.3|28823.3|24
1623349500000|2021-06-10 18:25:00|28833.3|28825.3|28834.8|28826.8|28837.3|28829.3|28833.3|28825.3|21
1623349800000|2021-06-10 18:30:00|28835.3|28827.3|28830.8|28822.8|28836.8|28828.8|28829.3|28821.3|58
1623350100000|2021-06-10 18:35:00|28830.3|28822.3|28830.8|28822.8|28832.3|28824.3|28827.3|28819.3|43
1623350400000|2021-06-10 18:40:00|28831.3|28823.3|28831.3|28823.3|28839.3|28831.3|28828.8|28820.8|140
1623350700000|2021-06-10 18:45:00|28830.8|28822.8|28831.3|28823.3|28833.8|28825.8|28827.3|28819.3|71
1623351000000|2021-06-10 18:50:00|28831.8|28823.8|28835.3|28827.3|28838.8|28830.8|28831.3|28823.3|79
1623351300000|2021-06-10 18:55:00|28835.8|28827.8|28835.6|28805.6|28841.3|28833.3|28820.8|28805.6|200
1623351600000|2021-06-10 19:00:00|28835.8|28805.8|28827.2|28797.2|28836|28806|28827.2|28797.2|0
1623351900000|2021-06-10 19:05:00|28827.3|28797.3|28830.4|28800.4|28832.5|28802.5|28820.6|28790.6|0
1623352200000|2021-06-10 19:10:00|28830.7|28800.7|28821.6|28791.6|28832.3|28802.3|28821.4|28791.4|0
1623352500000|2021-06-10 19:15:00|28821.9|28791.9|28823.3|28793.3|28824.2|28794.2|28819.3|28789.3|0
1623352800000|2021-06-10 19:20:00|28823|28793|28826.4|28796.4|28829.3|28799.3|28822.8|28792.8|0
1623353100000|2021-06-10 19:25:00|28826.2|28796.2|28820.9|28790.9|28828.9|28798.9|28818.1|28788.1|0
1623353400000|2021-06-10 19:30:00|28820.7|28790.7|28817.7|28787.7|28827|28797|28816.3|28786.3|0
1623353700000|2021-06-10 19:35:00|28817.9|28787.9|28819.1|28789.1|28821.2|28791.2|28814.6|28784.6|0
1623354000000|2021-06-10 19:40:00|28818.8|28788.8|28814.4|28784.4|28820.9|28790.9|28812.6|28782.6|0
1623354300000|2021-06-10 19:45:00|28814.2|28784.2|28805.2|28775.2|28816|28786|28803.4|28773.4|0
1623354600000|2021-06-10 19:50:00|28805.5|28775.5|28814.4|28784.4|28822.3|28792.3|28805.5|28775.5|0
1623354900000|2021-06-10 19:55:00|28814.5|28784.5|28823.4|28793.4|28841.9|28811.9|28804.1|28774.1|0
1623355200000|2021-06-10 20:00:00|28825.8|28795.8|28827|28797|28831.7|28801.7|28822.3|28792.3|0
1623355500000|2021-06-10 20:05:00|28828.2|28798.2|28825.8|28795.8|28828.2|28798.2|28823.4|28793.4|0
1623355800000|2021-06-10 20:10:00|28825.2|28795.2|28817.1|28787.1|28825.8|28795.8|28814|28784|0
1623356100000|2021-06-10 20:15:00|28817.2|28787.2|28816.8|28786.8|28818.9|28788.9|28814.9|28784.9|0
1623356400000|2021-06-10 20:20:00|28817.2|28787.2|28817.4|28787.4|28818|28788|28814.9|28784.9|0
1623356700000|2021-06-10 20:25:00|28817.6|28787.6|28818.7|28788.7|28820.8|28790.8|28817.4|28787.4|0
1623357000000|2021-06-10 20:30:00|28817.5|28787.5|28822.9|28792.9|28824.9|28794.9|28817.5|28787.5|0
1623357300000|2021-06-10 20:35:00|28824.1|28794.1|28825|28795|28826.2|28796.2|28822.6|28792.6|0
1623357600000|2021-06-10 20:40:00|28826.2|28796.2|28825|28795|28826.2|28796.2|28823.8|28793.8|0
1623357900000|2021-06-10 20:45:00|28823.8|28793.8|28826.2|28796.2|28826.2|28796.2|28823.8|28793.8|0
1623358200000|2021-06-10 20:50:00|28825|28795|28824.5|28794.5|28826.2|28796.2|28824.5|28794.5|0
1623358500000|2021-06-10 20:55:00|28823.3|28793.3|28824.4|28794.4|28825.7|28795.7|28822.2|28792.2|0
1623358800000|2021-06-10 21:00:00|28824.3|28794.3|28813.2|28783.2|28824.5|28794.5|28813.2|28783.2|0
1623359100000|2021-06-10 21:05:00|28813.4|28783.4|28812.2|28782.2|28814|28784|28812.2|28782.2|0
1623359400000|2021-06-10 21:10:00|28812.9|28782.9|28812.9|28782.9|28813.8|28783.8|28811.5|28781.5|0
1623359700000|2021-06-10 21:15:00|28813.6|28783.6|28815.3|28785.3|28815.5|28785.5|28813.4|28783.4|0
1623360000000|2021-06-10 21:20:00|28815.5|28785.5|28815.8|28785.8|28815.8|28785.8|28815.5|28785.5|0
1623360300000|2021-06-10 21:25:00|28815.3|28785.3|28815.5|28785.5|28815.5|28785.5|28815.3|28785.3|0
1623360600000|2021-06-10 21:30:00|28815.3|28785.3|28816.1|28786.1|28816.2|28786.2|28815.3|28785.3|0
1623360900000|2021-06-10 21:35:00|28816.2|28786.2|28816.1|28786.1|28816.4|28786.4|28816.1|28786.1|0
1623361500000|2021-06-10 21:45:00|28815.7|28785.7|28815.7|28785.7|28815.7|28785.7|28815.7|28785.7|0
1623361800000|2021-06-10 21:50:00|28815.9|28785.9|28816.6|28786.6|28817.1|28787.1|28815.9|28785.9|0
1623362100000|2021-06-10 21:55:00|28817.1|28787.1|28817.5|28787.5|28817.5|28787.5|28817|28787|0
1623362400000|2021-06-10 22:00:00|28817.6|28787.6|28815.9|28785.9|28817.6|28787.6|28813.5|28783.5|0
1623362700000|2021-06-10 22:05:00|28817.1|28787.1|28818.2|28788.2|28818.2|28788.2|28815.9|28785.9|0
1623363000000|2021-06-10 22:10:00|28815.9|28785.9|28814.1|28784.1|28815.9|28785.9|28814.1|28784.1|0
1623363300000|2021-06-10 22:15:00|28814.7|28784.7|28811.1|28781.1|28814.7|28784.7|28811.1|28781.1|0
1623363600000|2021-06-10 22:20:00|28810.9|28780.9|28814.3|28784.3|28814.5|28784.5|28809.7|28779.7|0
1623363900000|2021-06-10 22:25:00|28813.1|28783.1|28813.1|28783.1|28813.1|28783.1|28810.8|28780.8|0
1623364200000|2021-06-10 22:30:00|28814.3|28784.3|28811.9|28781.9|28814.3|28784.3|28810.8|28780.8|0
1623364500000|2021-06-10 22:35:00|28812.1|28782.1|28812.1|28782.1|28813.3|28783.3|28811|28781|0
1623364800000|2021-06-10 22:40:00|28811|28781|28809.8|28779.8|28811|28781|28809.2|28779.2|0
1623365100000|2021-06-10 22:45:00|28809.2|28779.2|28811.5|28781.5|28812.1|28782.1|28808.6|28778.6|0
1623365400000|2021-06-10 22:50:00|28811|28781|28811.6|28781.6|28811.6|28781.6|28810.4|28780.4|0
1623365700000|2021-06-10 22:55:00|28811.3|28781.3|28810.1|28780.1|28811.3|28781.3|28810.1|28780.1|0
1623366000000|2021-06-10 23:00:00|28811.3|28781.3|28810.1|28780.1|28811.3|28781.3|28809|28779|0
1623366300000|2021-06-10 23:05:00|28810.7|28780.7|28811.3|28781.3|28811.3|28781.3|28810.1|28780.1|0
1623366600000|2021-06-10 23:10:00|28810.1|28780.1|28806|28776|28811.3|28781.3|28806|28776|0
1623366900000|2021-06-10 23:15:00|28807.2|28777.2|28809.6|28779.6|28809.6|28779.6|28807.2|28777.2|0
1623367200000|2021-06-10 23:20:00|28809|28779|28806.7|28776.7|28809|28779|28804.8|28774.8|0
1623367500000|2021-06-10 23:25:00|28807.9|28777.9|28813.2|28783.2|28813.2|28783.2|28807.3|28777.3|0
1623367800000|2021-06-10 23:30:00|28812.6|28782.6|28814.6|28784.6|28814.6|28784.6|28812|28782|0
1623368100000|2021-06-10 23:35:00|28814|28784|28810.4|28780.4|28814.9|28784.9|28809.3|28779.3|0
1623368400000|2021-06-10 23:40:00|28809.8|28779.8|28799.9|28769.9|28809.8|28779.8|28799.9|28769.9|0
1623368700000|2021-06-10 23:45:00|28801.1|28771.1|28772.8|28742.8|28801.1|28771.1|28770.4|28740.4|0
1623369000000|2021-06-10 23:50:00|28772.2|28742.2|28759|28729|28774|28744|28756.6|28726.6|0
1623369300000|2021-06-10 23:55:00|28757.8|28727.8|28761.7|28731.7|28761.7|28731.7|28756.6|28726.6|0
1623369600000|2021-06-11 00:00:00|28763.4|28733.4|28770.3|28740.3|28770.3|28740.3|28759.2|28729.2|0
1623369900000|2021-06-11 00:05:00|28769.7|28739.7|28819.8|28789.8|28824.2|28794.2|28769.1|28739.1|0
1623370200000|2021-06-11 00:10:00|28820.4|28790.4|28819.7|28789.7|28821|28791|28817.4|28787.4|0
1623370500000|2021-06-11 00:15:00|28820.3|28790.3|28824.9|28794.9|28824.9|28794.9|28820.3|28790.3|0
1623370800000|2021-06-11 00:20:00|28825.2|28795.2|28814.3|28784.3|28828.4|28798.4|28814.3|28784.3|0
1623371100000|2021-06-11 00:25:00|28813.7|28783.7|28803.7|28773.7|28817.2|28787.2|28799.6|28769.6|0
1623371400000|2021-06-11 00:30:00|28800.2|28770.2|28802.8|28772.8|28809.9|28779.9|28799|28769|0
1623371700000|2021-06-11 00:35:00|28802.2|28772.2|28798.3|28768.3|28805.2|28775.2|28794|28764|0
1623372000000|2021-06-11 00:40:00|28798|28768|28806.5|28776.5|28807.1|28777.1|28797.7|28767.7|0
1623372300000|2021-06-11 00:45:00|28806.8|28776.8|28807.7|28777.7|28807.7|28777.7|28803|28773|0
1623372600000|2021-06-11 00:50:00|28807.4|28777.4|28807.7|28777.7|28807.7|28777.7|28806.8|28776.8|0
1623372900000|2021-06-11 00:55:00|28808.3|28778.3|28819.4|28789.4|28819.4|28789.4|28808.3|28778.3|0
1623373200000|2021-06-11 01:00:00|28820|28790|28818.8|28788.8|28824.1|28794.1|28817|28787|0
1623373500000|2021-06-11 01:05:00|28815.3|28785.3|28820|28790|28820.6|28790.6|28814.7|28784.7|0
1623373800000|2021-06-11 01:10:00|28820.6|28790.6|28820|28790|28820.9|28790.9|28819.4|28789.4|0
1623374100000|2021-06-11 01:15:00|28819.7|28789.7|28906.8|28901.8|28922.3|28917.3|28819.7|28789.7|2218
1623374400000|2021-06-11 01:20:00|28911.3|28906.3|28889.8|28884.8|28919.8|28914.8|28888.3|28883.3|1036
1623374700000|2021-06-11 01:25:00|28889.3|28884.3|28923.3|28918.3|28937.8|28932.8|28880.8|28875.8|1282
1623375000000|2021-06-11 01:30:00|28920.3|28915.3|28914.3|28909.3|28958.8|28953.8|28871.8|28866.8|3543
1623375300000|2021-06-11 01:35:00|28914.8|28909.8|28932.3|28927.3|28954.3|28949.3|28890.8|28885.8|2978
1623375600000|2021-06-11 01:40:00|28931.3|28926.3|28942.3|28937.3|28975.3|28970.3|28928.8|28923.8|3067
1623375900000|2021-06-11 01:45:00|28942.8|28937.8|28906.3|28901.3|28997.8|28992.8|28902.3|28897.3|3780
1623376200000|2021-06-11 01:50:00|28905.3|28900.3|28891.8|28886.8|28916.3|28911.3|28878.3|28873.3|2678
1623376500000|2021-06-11 01:55:00|28892.3|28887.3|28852.8|28847.8|28902.8|28897.8|28836.3|28831.3|2842
1623376800000|2021-06-11 02:00:00|28852.3|28847.3|28799.3|28794.3|28861.3|28856.3|28785.3|28780.3|3233
1623377100000|2021-06-11 02:05:00|28798.8|28793.8|28749.3|28744.3|28798.8|28793.8|28744.8|28739.8|2536
1623377400000|2021-06-11 02:10:00|28749.8|28744.8|28766.3|28761.3|28789.3|28784.3|28742.8|28737.8|2519
1623377700000|2021-06-11 02:15:00|28765.3|28760.3|28809.8|28804.8|28810.3|28805.3|28754.8|28749.8|2272
1623378000000|2021-06-11 02:20:00|28809.3|28804.3|28814.3|28809.3|28818.8|28813.8|28786.3|28781.3|2218
1623378300000|2021-06-11 02:25:00|28813.8|28808.8|28834.3|28829.3|28843.8|28838.8|28807.3|28802.3|2005
1623378600000|2021-06-11 02:30:00|28833.8|28828.8|28826.3|28821.3|28856.3|28851.3|28822.8|28817.8|1749
1623378900000|2021-06-11 02:35:00|28826.8|28821.8|28819.3|28814.3|28847.3|28842.3|28818.3|28813.3|914
1623379200000|2021-06-11 02:40:00|28819.8|28814.8|28808.3|28803.3|28827.8|28822.8|28799.8|28794.8|2466
1623379500000|2021-06-11 02:45:00|28807.8|28802.8|28869.8|28864.8|28869.8|28864.8|28800.8|28795.8|2135
1623379800000|2021-06-11 02:50:00|28868.8|28863.8|28876.8|28871.8|28895.8|28890.8|28867.3|28862.3|1700
1623380100000|2021-06-11 02:55:00|28875.8|28870.8|28888.8|28883.8|28893.8|28888.8|28859.3|28854.3|1071
1623380400000|2021-06-11 03:00:00|28888.3|28883.3|28909.3|28904.3|28924.8|28919.8|28879.8|28874.8|1809
1623380700000|2021-06-11 03:05:00|28908.8|28903.8|28868.8|28863.8|28914.3|28909.3|28868.3|28863.3|1256
1623381000000|2021-06-11 03:10:00|28868.3|28863.3|28860.8|28855.8|28872.3|28867.3|28848.8|28843.8|1223
1623381300000|2021-06-11 03:15:00|28861.3|28856.3|28879.8|28874.8|28887.3|28882.3|28855.8|28850.8|766
1623381600000|2021-06-11 03:20:00|28877.3|28872.3|28866.3|28861.3|28885.8|28880.8|28864.3|28859.3|419
1623381900000|2021-06-11 03:25:00|28865.3|28860.3|28864.8|28859.8|28870.3|28865.3|28840.8|28835.8|793
1623382200000|2021-06-11 03:30:00|28865.3|28860.3|28859.3|28854.3|28871.3|28866.3|28853.3|28848.3|593
1623382500000|2021-06-11 03:35:00|28858.8|28853.8|28873.8|28868.8|28877.8|28872.8|28855.8|28850.8|380
1623382800000|2021-06-11 03:40:00|28874.3|28869.3|28871.3|28866.3|28880.8|28875.8|28856.8|28851.8|487
1623383100000|2021-06-11 03:45:00|28871.8|28866.8|28863.8|28858.8|28873.8|28868.8|28859.3|28854.3|213
1623383400000|2021-06-11 03:50:00|28864.3|28859.3|28868.3|28863.3|28870.8|28865.8|28862.3|28857.3|180
1623383700000|2021-06-11 03:55:00|28866.8|28861.8|28874.8|28869.8|28874.8|28869.8|28860.3|28855.3|404
1623384000000|2021-06-11 04:00:00|28881.9|28851.9|28878.4|28848.4|28881.9|28851.9|28878.4|28848.4|0
1623384300000|2021-06-11 04:05:00|28881.9|28851.9|28882.3|28852.3|28882.3|28852.3|28881.9|28851.9|0
1623384600000|2021-06-11 04:10:00|28882.5|28852.5|28878.4|28848.4|28882.5|28852.5|28878.4|28848.4|0
1623384900000|2021-06-11 04:15:00|28879|28849|28883.1|28853.1|28883.1|28853.1|28878.4|28848.4|0
1623385200000|2021-06-11 04:20:00|28882.5|28852.5|28882.8|28852.8|28883.4|28853.4|28882.5|28852.5|0
1623385500000|2021-06-11 04:25:00|28883|28853|28883.3|28853.3|28883.3|28853.3|28879.2|28849.2|0
1623385800000|2021-06-11 04:30:00|28883.6|28853.6|28883.3|28853.3|28883.9|28853.9|28883.3|28853.3|0
1623386100000|2021-06-11 04:35:00|28883.9|28853.9|28883.9|28853.9|28883.9|28853.9|28883.3|28853.3|0
1623386400000|2021-06-11 04:40:00|28884.5|28854.5|28884.5|28854.5|28884.5|28854.5|28883.9|28853.9|0
1623386700000|2021-06-11 04:45:00|28884.2|28854.2|28883.9|28853.9|28884.5|28854.5|28883.9|28853.9|0
1623387000000|2021-06-11 04:50:00|28883.3|28853.3|28878.7|28848.7|28883.3|28853.3|28878.7|28848.7|0
1623387300000|2021-06-11 04:55:00|28882.2|28852.2|28882.8|28852.8|28882.8|28852.8|28882.2|28852.2|0
1623387600000|2021-06-11 05:00:00|28866.8|28861.8|28871.3|28866.3|28872.3|28867.3|28841.3|28836.3|959
1623387900000|2021-06-11 05:05:00|28872.3|28867.3|28851.3|28846.3|28884.3|28879.3|28849.3|28844.3|655
1623388200000|2021-06-11 05:10:00|28853.3|28848.3|28860.8|28855.8|28866.8|28861.8|28851.8|28846.8|392
1623388500000|2021-06-11 05:15:00|28862.8|28857.8|28872.3|28867.3|28880.3|28875.3|28859.8|28854.8|443
1623388800000|2021-06-11 05:20:00|28871.8|28866.8|28884.3|28879.3|28899.8|28894.8|28871.8|28866.8|675
1623389100000|2021-06-11 05:25:00|28884.8|28879.8|28881.8|28876.8|28885.8|28880.8|28876.8|28871.8|400
1623389400000|2021-06-11 05:30:00|28882.8|28877.8|28876.8|28871.8|28882.8|28877.8|28862.8|28857.8|673
1623389700000|2021-06-11 05:35:00|28876.3|28871.3|28879.3|28874.3|28882.8|28877.8|28862.3|28857.3|460
1623390000000|2021-06-11 05:40:00|28879.8|28874.8|28898.3|28893.3|28905.8|28900.8|28879.8|28874.8|667
1623390300000|2021-06-11 05:45:00|28898.8|28893.8|28918.8|28913.8|28919.8|28914.8|28897.8|28892.8|791
1623390600000|2021-06-11 05:50:00|28918.3|28913.3|28908.3|28903.3|28929.8|28924.8|28908.3|28903.3|1060
1623390900000|2021-06-11 05:55:00|28907.8|28902.8|28908.3|28903.3|28915.3|28910.3|28899.8|28894.8|799
1623391200000|2021-06-11 06:00:00|28909.3|28904.3|28899.3|28894.3|28916.8|28911.8|28895.8|28890.8|632
1623391500000|2021-06-11 06:05:00|28899.8|28894.8|28927.3|28922.3|28938.8|28933.8|28897.8|28892.8|1123
1623391800000|2021-06-11 06:10:00|28927.8|28922.8|28928.3|28923.3|28945.8|28940.8|28924.3|28919.3|804
1623392100000|2021-06-11 06:15:00|28927.8|28922.8|28921.3|28916.3|28940.8|28935.8|28921.3|28916.3|506
1623392400000|2021-06-11 06:20:00|28920.8|28915.8|28915.3|28910.3|28927.3|28922.3|28910.3|28905.3|485
1623392700000|2021-06-11 06:25:00|28916.3|28911.3|28907.8|28902.8|28927.8|28922.8|28901.8|28896.8|495
1623393000000|2021-06-11 06:30:00|28906.8|28901.8|28907.3|28902.3|28915.8|28910.8|28902.3|28897.3|499
1623393300000|2021-06-11 06:35:00|28907.8|28902.8|28893.8|28888.8|28910.8|28905.8|28889.3|28884.3|580
1623393600000|2021-06-11 06:40:00|28894.3|28889.3|28869.3|28864.3|28895.8|28890.8|28861.8|28856.8|835
1623393900000|2021-06-11 06:45:00|28868.8|28863.8|28861.3|28856.3|28880.3|28875.3|28848.8|28843.8|884
1623394200000|2021-06-11 06:50:00|28862.8|28857.8|28871.3|28866.3|28876.8|28871.8|28851.3|28846.3|469
1623394500000|2021-06-11 06:55:00|28871.8|28866.8|28880.3|28875.3|28880.8|28875.8|28868.8|28863.8|321
1623394800000|2021-06-11 07:00:00|28881.8|28876.8|28875.3|28870.3|28888.3|28883.3|28868.8|28863.8|588
1623395100000|2021-06-11 07:05:00|28874.3|28869.3|28870.3|28865.3|28878.8|28873.8|28867.8|28862.8|329
1623395400000|2021-06-11 07:10:00|28869.8|28864.8|28868.8|28863.8|28875.8|28870.8|28864.8|28859.8|203
1623395700000|2021-06-11 07:15:00|28868.3|28863.3|28870.3|28865.3|28873.3|28868.3|28855.8|28850.8|648
1623396000000|2021-06-11 07:20:00|28870.8|28865.8|28875.3|28870.3|28881.3|28876.3|28869.8|28864.8|353
1623396300000|2021-06-11 07:25:00|28874.8|28869.8|28866.3|28861.3|28879.3|28874.3|28865.3|28860.3|367
1623396600000|2021-06-11 07:30:00|28865.8|28860.8|28872.3|28867.3|28873.8|28868.8|28863.8|28858.8|268
1623396900000|2021-06-11 07:35:00|28872.8|28867.8|28875.3|28870.3|28879.3|28874.3|28868.3|28863.3|330
1623397200000|2021-06-11 07:40:00|28874.8|28869.8|28889.8|28884.8|28892.8|28887.8|28868.8|28863.8|469
1623397500000|2021-06-11 07:45:00|28889.3|28884.3|28873.3|28868.3|28889.3|28884.3|28872.3|28867.3|363
1623397800000|2021-06-11 07:50:00|28873.8|28868.8|28876.8|28871.8|28876.8|28871.8|28866.8|28861.8|690
1623398100000|2021-06-11 07:55:00|28877.3|28872.3|28878.8|28873.8|28883.8|28878.8|28870.8|28865.8|693
1623398400000|2021-06-11 08:00:00|28877.3|28872.3|28848.3|28843.3|28878.3|28873.3|28844.3|28839.3|831
1623398700000|2021-06-11 08:05:00|28847.8|28842.8|28893.3|28888.3|28895.3|28890.3|28844.8|28839.8|933
1623399000000|2021-06-11 08:10:00|28893.8|28888.8|28897.8|28892.8|28902.3|28897.3|28890.3|28885.3|664
1623399300000|2021-06-11 08:15:00|28897.3|28892.3|28903.3|28898.3|28906.8|28901.8|28897.3|28892.3|456
1623399600000|2021-06-11 08:20:00|28902.3|28897.3|28888.8|28883.8|28909.8|28904.8|28887.8|28882.8|584
1623399900000|2021-06-11 08:25:00|28888.3|28883.3|28886.3|28881.3|28897.3|28892.3|28883.8|28878.8|880
1623400200000|2021-06-11 08:30:00|28908.9|28878.9|28907.4|28877.4|28913.9|28883.9|28901.6|28871.6|0
1623400500000|2021-06-11 08:35:00|28910.9|28880.9|28916.8|28886.8|28916.8|28886.8|28910.9|28880.9|0
1623400800000|2021-06-11 08:40:00|28917.9|28887.9|28915.2|28885.2|28923.2|28893.2|28915.2|28885.2|0
1623401100000|2021-06-11 08:45:00|28918.7|28888.7|28917.3|28887.3|28919.9|28889.9|28913.8|28883.8|0
1623401400000|2021-06-11 08:50:00|28913.8|28883.8|28910.7|28880.7|28917.9|28887.9|28910.1|28880.1|0
1623401700000|2021-06-11 08:55:00|28911|28881|28915.2|28885.2|28919.6|28889.6|28911|28881|0
1623402000000|2021-06-11 09:00:00|28918.7|28888.7|28919.6|28889.6|28923.3|28893.3|28918.7|28888.7|0
1623402300000|2021-06-11 09:05:00|28919.9|28889.9|28918.7|28888.7|28923.7|28893.7|28918.7|28888.7|0
1623402600000|2021-06-11 09:10:00|28918.5|28888.5|28913.8|28883.8|28918.5|28888.5|28913.8|28883.8|0
1623402900000|2021-06-11 09:15:00|28907.3|28899.3|28896.3|28888.3|28913.8|28905.8|28890.3|28882.3|138
1623403200000|2021-06-11 09:20:00|28895.8|28887.8|28885.3|28877.3|28897.3|28889.3|28876.8|28868.8|165
1623403500000|2021-06-11 09:25:00|28885.8|28877.8|28888.3|28880.3|28893.8|28885.8|28884.3|28876.3|46
1623403800000|2021-06-11 09:30:00|28888.8|28880.8|28876.3|28868.3|28888.8|28880.8|28870.3|28862.3|54
1623404100000|2021-06-11 09:35:00|28875.8|28867.8|28883.3|28875.3|28883.3|28875.3|28875.8|28867.8|42
1623404400000|2021-06-11 09:40:00|28882.8|28874.8|28887.8|28879.8|28890.3|28882.3|28880.3|28872.3|38
1623404700000|2021-06-11 09:45:00|28888.3|28880.3|28875.3|28867.3|28889.8|28881.8|28874.8|28866.8|48
1623405000000|2021-06-11 09:50:00|28875.8|28867.8|28883.3|28875.3|28885.3|28877.3|28873.8|28865.8|54
1623405300000|2021-06-11 09:55:00|28883.8|28875.8|28878.8|28870.8|28886.3|28878.3|28878.3|28870.3|32
1623405600000|2021-06-11 10:00:00|28879.3|28871.3|28878.8|28870.8|28881.3|28873.3|28875.3|28867.3|35
1623405900000|2021-06-11 10:05:00|28879.3|28871.3|28887.3|28879.3|28891.3|28883.3|28878.8|28870.8|16
1623406200000|2021-06-11 10:10:00|28886.8|28878.8|28893.3|28885.3|28893.8|28885.8|28885.8|28877.8|18
1623406500000|2021-06-11 10:15:00|28892.8|28884.8|28896.8|28888.8|28899.8|28891.8|28892.8|28884.8|77
1623406800000|2021-06-11 10:20:00|28896.3|28888.3|28897.8|28889.8|28901.8|28893.8|28896.3|28888.3|23
1623407100000|2021-06-11 10:25:00|28897.3|28889.3|28897.8|28889.8|28898.3|28890.3|28893.3|28885.3|24
1623407400000|2021-06-11 10:30:00|28897.3|28889.3|28909.8|28901.8|28913.3|28905.3|28896.8|28888.8|97
1623407700000|2021-06-11 10:35:00|28910.3|28902.3|28903.8|28895.8|28913.8|28905.8|28903.8|28895.8|66
1623408000000|2021-06-11 10:40:00|28904.3|28896.3|28904.8|28896.8|28910.8|28902.8|28901.3|28893.3|22
1623408300000|2021-06-11 10:45:00|28905.3|28897.3|28906.3|28898.3|28909.8|28901.8|28904.3|28896.3|21
1623408600000|2021-06-11 10:50:00|28906.8|28898.8|28903.8|28895.8|28908.8|28900.8|28903.3|28895.3|25
1623408900000|2021-06-11 10:55:00|28905.3|28897.3|28917.8|28909.8|28924.3|28916.3|28905.3|28897.3|88
1623409200000|2021-06-11 11:00:00|28917.3|28909.3|28915.8|28907.8|28917.3|28909.3|28909.3|28901.3|32
1623409500000|2021-06-11 11:05:00|28916.8|28908.8|28914.3|28906.3|28921.8|28913.8|28912.8|28904.8|22
1623409800000|2021-06-11 11:10:00|28914.8|28906.8|28905.3|28897.3|28916.3|28908.3|28903.8|28895.8|33
1623410100000|2021-06-11 11:15:00|28905.8|28897.8|28899.8|28891.8|28906.8|28898.8|28899.8|28891.8|20
1623410400000|2021-06-11 11:20:00|28900.3|28892.3|28895.3|28887.3|28901.3|28893.3|28893.8|28885.8|35
1623410700000|2021-06-11 11:25:00|28894.3|28886.3|28895.8|28887.8|28896.8|28888.8|28892.8|28884.8|59
1623411000000|2021-06-11 11:30:00|28895.3|28887.3|28891.3|28883.3|28895.8|28887.8|28887.3|28879.3|46
1623411300000|2021-06-11 11:35:00|28891.8|28883.8|28884.8|28876.8|28893.8|28885.8|28883.3|28875.3|30
1623411600000|2021-06-11 11:40:00|28884.3|28876.3|28881.8|28873.8|28887.8|28879.8|28881.8|28873.8|57
1623411900000|2021-06-11 11:45:00|28881.3|28873.3|28870.3|28862.3|28884.8|28876.8|28870.3|28862.3|77
1623412200000|2021-06-11 11:50:00|28869.3|28861.3|28868.8|28860.8|28871.8|28863.8|28864.3|28856.3|104
1623412500000|2021-06-11 11:55:00|28868.3|28860.3|28869.3|28861.3|28871.8|28863.8|28862.8|28854.8|68
1623412800000|2021-06-11 12:00:00|28869.8|28861.8|28872.8|28864.8|28873.3|28865.3|28862.8|28854.8|110
1623413100000|2021-06-11 12:05:00|28872.3|28864.3|28864.3|28856.3|28872.8|28864.8|28861.8|28853.8|48
1623413400000|2021-06-11 12:10:00|28863.3|28855.3|28857.8|28849.8|28868.3|28860.3|28857.8|28849.8|100
1623413700000|2021-06-11 12:15:00|28857.3|28849.3|28851.8|28843.8|28857.3|28849.3|28849.8|28841.8|61
1623414000000|2021-06-11 12:20:00|28852.3|28844.3|28870.3|28862.3|28870.3|28862.3|28851.8|28843.8|82
1623414300000|2021-06-11 12:25:00|28869.8|28861.8|28869.3|28861.3|28871.3|28863.3|28865.8|28857.8|81
1623414600000|2021-06-11 12:30:00|28868.8|28860.8|28872.8|28864.8|28874.3|28866.3|28865.8|28857.8|75
1623414900000|2021-06-11 12:35:00|28872.3|28864.3|28872.3|28864.3|28873.8|28865.8|28863.8|28855.8|54
1623415200000|2021-06-11 12:40:00|28871.8|28863.8|28864.3|28856.3|28873.3|28865.3|28863.8|28855.8|37
1623415500000|2021-06-11 12:45:00|28863.8|28855.8|28868.3|28860.3|28869.8|28861.8|28861.8|28853.8|36
1623415800000|2021-06-11 12:50:00|28867.8|28859.8|28868.3|28860.3|28869.8|28861.8|28861.8|28853.8|66
1623416100000|2021-06-11 12:55:00|28866.8|28858.8|28867.8|28859.8|28868.3|28860.3|28859.8|28851.8|44
1623416400000|2021-06-11 13:00:00|28867.3|28859.3|28874.3|28866.3|28875.3|28867.3|28864.3|28856.3|55
1623416700000|2021-06-11 13:05:00|28873.8|28865.8|28872.8|28864.8|28875.3|28867.3|28868.8|28860.8|51
1623417000000|2021-06-11 13:10:00|28872.3|28864.3|28873.3|28865.3|28875.8|28867.8|28867.3|28859.3|33
1623417300000|2021-06-11 13:15:00|28873.8|28865.8|28864.3|28856.3|28873.8|28865.8|28864.3|28856.3|32
1623417600000|2021-06-11 13:20:00|28863.3|28855.3|28860.3|28852.3|28863.3|28855.3|28854.3|28846.3|58
1623417900000|2021-06-11 13:25:00|28860.8|28852.8|28858.8|28850.8|28862.8|28854.8|28850.3|28842.3|83
1623418200000|2021-06-11 13:30:00|28857.8|28849.8|28824.3|28816.3|28862.8|28854.8|28820.3|28812.3|562
1623418500000|2021-06-11 13:35:00|28823.8|28815.8|28822.8|28814.8|28844.3|28836.3|28822.8|28814.8|208
1623418800000|2021-06-11 13:40:00|28822.3|28814.3|28829.3|28821.3|28834.3|28826.3|28818.8|28810.8|188
1623419100000|2021-06-11 13:45:00|28829.8|28821.8|28831.8|28823.8|28839.3|28831.3|28822.8|28814.8|157
1623419400000|2021-06-11 13:50:00|28831.3|28823.3|28832.8|28824.8|28839.3|28831.3|28827.8|28819.8|112
1623419700000|2021-06-11 13:55:00|28832.3|28824.3|28821.8|28813.8|28832.3|28824.3|28809.3|28801.3|165
1623420000000|2021-06-11 14:00:00|28819.8|28811.8|28829.8|28821.8|28837.8|28829.8|28819.8|28811.8|175
1623420300000|2021-06-11 14:05:00|28829.3|28821.3|28821.3|28813.3|28832.8|28824.8|28817.8|28809.8|101
1623420600000|2021-06-11 14:10:00|28821.8|28813.8|28816.8|28808.8|28825.3|28817.3|28803.8|28795.8|151
1623420900000|2021-06-11 14:15:00|28816.3|28808.3|28803.8|28795.8|28816.8|28808.8|28799.3|28791.3|140
1623421200000|2021-06-11 14:20:00|28803.3|28795.3|28796.8|28788.8|28803.8|28795.8|28791.8|28783.8|166
1623421500000|2021-06-11 14:25:00|28796.3|28788.3|28791.8|28783.8|28796.8|28788.8|28779.8|28771.8|263
1623421800000|2021-06-11 14:30:00|28791.3|28783.3|28790.3|28782.3|28799.8|28791.8|28785.3|28777.3|143
1623422100000|2021-06-11 14:35:00|28789.3|28781.3|28787.3|28779.3|28801.3|28793.3|28785.8|28777.8|120
1623422400000|2021-06-11 14:40:00|28787.8|28779.8|28774.8|28766.8|28796.8|28788.8|28772.8|28764.8|292
1623422700000|2021-06-11 14:45:00|28774.3|28766.3|28779.3|28771.3|28780.8|28772.8|28767.3|28759.3|256
1623423000000|2021-06-11 14:50:00|28779.8|28771.8|28790.8|28782.8|28792.8|28784.8|28773.3|28765.3|209
1623423300000|2021-06-11 14:55:00|28791.3|28783.3|28791.3|28783.3|28793.3|28785.3|28783.8|28775.8|68
1623423600000|2021-06-11 15:00:00|28792.3|28784.3|28774.8|28766.8|28793.8|28785.8|28768.8|28760.8|122
1623423900000|2021-06-11 15:05:00|28774.3|28766.3|28792.8|28784.8|28794.3|28786.3|28773.3|28765.3|79
1623424200000|2021-06-11 15:10:00|28792.3|28784.3|28784.8|28776.8|28792.8|28784.8|28780.8|28772.8|76
1623424500000|2021-06-11 15:15:00|28784.3|28776.3|28772.8|28764.8|28785.3|28777.3|28772.3|28764.3|104
1623424800000|2021-06-11 15:20:00|28772.3|28764.3|28773.8|28765.8|28783.3|28775.3|28770.3|28762.3|127
1623425100000|2021-06-11 15:25:00|28774.3|28766.3|28781.8|28773.8|28782.3|28774.3|28768.8|28760.8|173
1623425400000|2021-06-11 15:30:00|28782.8|28774.8|28778.8|28770.8|28782.8|28774.8|28776.8|28768.8|123
1623425700000|2021-06-11 15:35:00|28779.3|28771.3|28790.3|28782.3|28790.3|28782.3|28778.8|28770.8|75
1623426000000|2021-06-11 15:40:00|28789.8|28781.8|28788.3|28780.3|28794.3|28786.3|28786.3|28778.3|78
1623426300000|2021-06-11 15:45:00|28788.8|28780.8|28791.8|28783.8|28795.3|28787.3|28787.3|28779.3|66
1623426600000|2021-06-11 15:50:00|28792.3|28784.3|28790.3|28782.3|28794.8|28786.8|28787.3|28779.3|59
1623426900000|2021-06-11 15:55:00|28789.8|28781.8|28788.8|28780.8|28791.8|28783.8|28786.8|28778.8|78
1623427200000|2021-06-11 16:00:00|28788.3|28780.3|28781.8|28773.8|28790.8|28782.8|28780.8|28772.8|42
1623427500000|2021-06-11 16:05:00|28782.3|28774.3|28777.3|28769.3|28782.8|28774.8|28776.3|28768.3|62
1623427800000|2021-06-11 16:10:00|28777.8|28769.8|28785.8|28777.8|28786.3|28778.3|28771.8|28763.8|179
1623428100000|2021-06-11 16:15:00|28785.3|28777.3|28778.3|28770.3|28786.8|28778.8|28777.3|28769.3|99
1623428400000|2021-06-11 16:20:00|28779.3|28771.3|28782.3|28774.3|28786.8|28778.8|28777.8|28769.8|49
1623428700000|2021-06-11 16:25:00|28781.8|28773.8|28779.8|28771.8|28782.8|28774.8|28777.3|28769.3|38
1623429000000|2021-06-11 16:30:00|28779.3|28771.3|28784.8|28776.8|28786.3|28778.3|28777.8|28769.8|25
1623429300000|2021-06-11 16:35:00|28784.3|28776.3|28780.3|28772.3|28785.8|28777.8|28778.8|28770.8|24
1623429600000|2021-06-11 16:40:00|28779.8|28771.8|28773.3|28765.3|28780.8|28772.8|28771.3|28763.3|59
1623429900000|2021-06-11 16:45:00|28773.8|28765.8|28772.3|28764.3|28778.3|28770.3|28771.3|28763.3|62
1623430200000|2021-06-11 16:50:00|28772.8|28764.8|28781.8|28773.8|28782.3|28774.3|28770.8|28762.8|42
1623430500000|2021-06-11 16:55:00|28781.3|28773.3|28779.8|28771.8|28782.8|28774.8|28775.8|28767.8|83
1623430800000|2021-06-11 17:00:00|28780.3|28772.3|28780.8|28772.8|28783.8|28775.8|28776.3|28768.3|35
1623431100000|2021-06-11 17:05:00|28781.3|28773.3|28780.8|28772.8|28784.3|28776.3|28779.8|28771.8|13
1623431400000|2021-06-11 17:10:00|28781.3|28773.3|28782.8|28774.8|28784.3|28776.3|28779.8|28771.8|16
1623431700000|2021-06-11 17:15:00|28782.3|28774.3|28787.8|28779.8|28788.8|28780.8|28780.3|28772.3|41
1623432000000|2021-06-11 17:20:00|28787.3|28779.3|28787.8|28779.8|28790.3|28782.3|28786.8|28778.8|29
1623432300000|2021-06-11 17:25:00|28788.8|28780.8|28792.3|28784.3|28793.8|28785.8|28785.8|28777.8|36
1623432600000|2021-06-11 17:30:00|28791.8|28783.8|28791.3|28783.3|28793.8|28785.8|28787.3|28779.3|41
1623432900000|2021-06-11 17:35:00|28790.3|28782.3|28792.8|28784.8|28794.3|28786.3|28788.8|28780.8|11
1623433200000|2021-06-11 17:40:00|28792.3|28784.3|28795.8|28787.8|28796.8|28788.8|28790.3|28782.3|34
1623433500000|2021-06-11 17:45:00|28795.3|28787.3|28799.8|28791.8|28801.3|28793.3|28794.8|28786.8|21
1623433800000|2021-06-11 17:50:00|28800.3|28792.3|28805.8|28797.8|28805.8|28797.8|28799.8|28791.8|25
1623434100000|2021-06-11 17:55:00|28805.3|28797.3|28804.3|28796.3|28806.3|28798.3|28802.8|28794.8|17
1623434400000|2021-06-11 18:00:00|28804.8|28796.8|28803.8|28795.8|28808.3|28800.3|28803.8|28795.8|31
1623434700000|2021-06-11 18:05:00|28804.3|28796.3|28809.8|28801.8|28809.8|28801.8|28804.3|28796.3|61
1623435000000|2021-06-11 18:10:00|28809.3|28801.3|28807.3|28799.3|28809.3|28801.3|28805.3|28797.3|27
1623435300000|2021-06-11 18:15:00|28806.8|28798.8|28808.8|28800.8|28811.8|28803.8|28805.3|28797.3|49
1623435600000|2021-06-11 18:20:00|28808.3|28800.3|28805.8|28797.8|28808.3|28800.3|28801.8|28793.8|35
1623435900000|2021-06-11 18:25:00|28806.3|28798.3|28811.3|28803.3|28812.8|28804.8|28805.8|28797.8|24
1623436200000|2021-06-11 18:30:00|28810.8|28802.8|28810.3|28802.3|28811.8|28803.8|28805.8|28797.8|156
1623436500000|2021-06-11 18:35:00|28810.8|28802.8|28809.8|28801.8|28813.3|28805.3|28807.3|28799.3|59
1623436800000|2021-06-11 18:40:00|28806.8|28798.8|28805.3|28797.3|28806.8|28798.8|28800.8|28792.8|99
1623437100000|2021-06-11 18:45:00|28805.8|28797.8|28801.8|28793.8|28805.8|28797.8|28800.3|28792.3|47
1623437400000|2021-06-11 18:50:00|28801.3|28793.3|28802.3|28794.3|28804.3|28796.3|28797.3|28789.3|76
1623437700000|2021-06-11 18:55:00|28801.3|28793.3|28815.6|28785.6|28815.6|28798.3|28796.3|28785.6|155
1623438000000|2021-06-11 19:00:00|28815.4|28785.4|28812.8|28782.8|28817.8|28787.8|28812.8|28782.8|1
1623438300000|2021-06-11 19:05:00|28812.6|28782.6|28811|28781|28812.6|28782.6|28807.2|28777.2|0
1623438600000|2021-06-11 19:10:00|28811.2|28781.2|28812.1|28782.1|28815.3|28785.3|28811|28781|0
1623438900000|2021-06-11 19:15:00|28812.2|28782.2|28815.2|28785.2|28815.2|28785.2|28812.2|28782.2|0
1623439200000|2021-06-11 19:20:00|28815.1|28785.1|28815.6|28785.6|28816.3|28786.3|28814.5|28784.5|0
1623439500000|2021-06-11 19:25:00|28815.9|28785.9|28807.9|28777.9|28815.9|28785.9|28806.5|28776.5|0
1623439800000|2021-06-11 19:30:00|28808|28778|28808.4|28778.4|28808.4|28778.4|28804.2|28774.2|0
1623440100000|2021-06-11 19:35:00|28808.1|28778.1|28806.9|28776.9|28810.2|28780.2|28805.8|28775.8|0
1623440400000|2021-06-11 19:40:00|28806.8|28776.8|28804.4|28774.4|28806.9|28776.9|28800.1|28770.1|0
1623440700000|2021-06-11 19:45:00|28804.5|28774.5|28812.4|28782.4|28812.4|28782.4|28802.8|28772.8|0
1623441000000|2021-06-11 19:50:00|28812.2|28782.2|28826.9|28796.9|28827|28797|28812.2|28782.2|0
1623441300000|2021-06-11 19:55:00|28827.2|28797.2|28831.8|28801.8|28842.8|28812.8|28825.9|28795.9|0
1623441600000|2021-06-11 20:00:00|28835.3|28805.3|28829.2|28799.2|28837.7|28807.7|28825.8|28795.8|0
1623441900000|2021-06-11 20:05:00|28830.4|28800.4|28833.4|28803.4|28834.6|28804.6|28829.2|28799.2|0
1623442200000|2021-06-11 20:10:00|28834|28804|28833.5|28803.5|28834|28804|28832.8|28802.8|0
1623442500000|2021-06-11 20:15:00|28833.6|28803.6|28843.9|28813.9|28844.1|28814.1|28832.8|28802.8|0
1623442800000|2021-06-11 20:20:00|28844.1|28814.1|28834.5|28804.5|28844.1|28814.1|28831.9|28801.9|0
1623443100000|2021-06-11 20:25:00|28834.7|28804.7|28834.7|28804.7|28835|28805|28832.8|28802.8|0
1623443400000|2021-06-11 20:30:00|28832.8|28802.8|28834|28804|28835.2|28805.2|28832.8|28802.8|0
1623443700000|2021-06-11 20:35:00|28832.8|28802.8|28834.1|28804.1|28834.1|28804.1|28832.8|28802.8|0
1623444000000|2021-06-11 20:40:00|28832.9|28802.9|28832.9|28802.9|28834.1|28804.1|28832.9|28802.9|0
1623444300000|2021-06-11 20:45:00|28834.1|28804.1|28835.3|28805.3|28835.3|28805.3|28832.9|28802.9|0
1623444600000|2021-06-11 20:50:00|28834.1|28804.1|28834.1|28804.1|28835.3|28805.3|28832.9|28802.9|0
1623444900000|2021-06-11 20:55:00|28832.9|28802.9|28834|28804|28835.2|28805.2|28832.9|28802.9|0
1623621600000|2021-06-13 22:00:00|28851.3|28821.3|28848.7|28818.7|28853.5|28823.5|28846.4|28816.4|0
1623621900000|2021-06-13 22:05:00|28849.3|28819.3|28846.2|28816.2|28851.1|28821.1|28843.8|28813.8|0
1623622200000|2021-06-13 22:10:00|28845.6|28815.6|28844.7|28814.7|28846.2|28816.2|28841.3|28811.3|0
1623622500000|2021-06-13 22:15:00|28844|28814|28846.6|28816.6|28850.1|28820.1|28844|28814|0
1623622800000|2021-06-13 22:20:00|28845.4|28815.4|28846.6|28816.6|28847.8|28817.8|28844.2|28814.2|0
1623623100000|2021-06-13 22:25:00|28845.4|28815.4|28844.8|28814.8|28846.6|28816.6|28843.6|28813.6|0
1623623400000|2021-06-13 22:30:00|28846|28816|28844.2|28814.2|28847.2|28817.2|28844.2|28814.2|0
1623623700000|2021-06-13 22:35:00|28844.8|28814.8|28844.4|28814.4|28844.8|28814.8|28844.2|28814.2|0
1623624000000|2021-06-13 22:40:00|28845|28815|28844.4|28814.4|28845.6|28815.6|28844.4|28814.4|0
1623624300000|2021-06-13 22:45:00|28845.6|28815.6|28845.4|28815.4|28845.6|28815.6|28844.2|28814.2|0
1623624600000|2021-06-13 22:50:00|28844.2|28814.2|28845.4|28815.4|28845.4|28815.4|28844.2|28814.2|0
1623624900000|2021-06-13 22:55:00|28844.8|28814.8|28844.3|28814.3|28845.5|28815.5|28844.2|28814.2|0
1623625200000|2021-06-13 23:00:00|28843.7|28813.7|28843.2|28813.2|28845.6|28815.6|28843.2|28813.2|0
1623625500000|2021-06-13 23:05:00|28844.4|28814.4|28840.6|28810.6|28844.4|28814.4|28840.6|28810.6|0
1623625800000|2021-06-13 23:10:00|28839.4|28809.4|28840|28810|28840.6|28810.6|28838.2|28808.2|0
1623626100000|2021-06-13 23:15:00|28841.2|28811.2|28842.4|28812.4|28842.4|28812.4|28840|28810|0
1623626400000|2021-06-13 23:20:00|28843|28813|28846|28816|28846|28816|28843|28813|0
1623626700000|2021-06-13 23:25:00|28845.3|28815.3|28842.4|28812.4|28846|28816|28842.4|28812.4|0
1623627000000|2021-06-13 23:30:00|28843.6|28813.6|28845.4|28815.4|28845.4|28815.4|28841.2|28811.2|0
1623627300000|2021-06-13 23:35:00|28844.8|28814.8|28848.6|28818.6|28848.6|28818.6|28844.5|28814.5|0
1623627600000|2021-06-13 23:40:00|28849.2|28819.2|28848.6|28818.6|28851|28821|28848.6|28818.6|0
1623627900000|2021-06-13 23:45:00|28847.5|28817.5|28845.1|28815.1|28847.5|28817.5|28844.5|28814.5|0
1623628200000|2021-06-13 23:50:00|28844.5|28814.5|28843.9|28813.9|28846.3|28816.3|28843.9|28813.9|0
1623628500000|2021-06-13 23:55:00|28845.1|28815.1|28845.1|28815.1|28847.5|28817.5|28843.9|28813.9|0
1623628800000|2021-06-14 00:00:00|28845.7|28815.7|28837.7|28807.7|28858.1|28828.1|28835.4|28805.4|0
1623629100000|2021-06-14 00:05:00|28838.9|28808.9|28833.1|28803.1|28840.1|28810.1|28831.9|28801.9|0
1623629400000|2021-06-14 00:10:00|28831.9|28801.9|28838.9|28808.9|28839.5|28809.5|28831.9|28801.9|0
1623629700000|2021-06-14 00:15:00|28838.3|28808.3|28840.6|28810.6|28844.7|28814.7|28831.2|28801.2|0
1623630000000|2021-06-14 00:20:00|28840.3|28810.3|28836.6|28806.6|28840.3|28810.3|28835.4|28805.4|0
1623630300000|2021-06-14 00:25:00|28840|28810|28849.9|28819.9|28849.9|28819.9|28836|28806|0
1623630600000|2021-06-14 00:30:00|28850.5|28820.5|28851.9|28821.9|28851.9|28821.9|28845.2|28815.2|0
1623630900000|2021-06-14 00:35:00|28851.6|28821.6|28851.5|28821.5|28856.6|28826.6|28851.5|28821.5|0
1623631200000|2021-06-14 00:40:00|28851.8|28821.8|28848.2|28818.2|28852.6|28822.6|28848.2|28818.2|0
1623631500000|2021-06-14 00:45:00|28848.5|28818.5|28848.2|28818.2|28848.8|28818.8|28847.9|28817.9|0
1623631800000|2021-06-14 00:50:00|28847.9|28817.9|28843.3|28813.3|28848.8|28818.8|28843.3|28813.3|0
1623632100000|2021-06-14 00:55:00|28842.7|28812.7|28843.3|28813.3|28846.8|28816.8|28836.8|28806.8|0
1623632400000|2021-06-14 01:00:00|28843|28813|28836.3|28806.3|28847.9|28817.9|28835.7|28805.7|0
1623632700000|2021-06-14 01:05:00|28835.9|28805.9|28835.1|28805.1|28836.3|28806.3|28834.5|28804.5|0
1623633000000|2021-06-14 01:10:00|28834.8|28804.8|28839.4|28809.4|28840|28810|28834.2|28804.2|0
1623633300000|2021-06-14 01:15:00|28839.6|28809.6|28841.4|28811.4|28847.6|28817.6|28839.4|28809.4|0
1623633600000|2021-06-14 01:20:00|28840.8|28810.8|28846.6|28816.6|28847.3|28817.3|28840.8|28810.8|0
1623633900000|2021-06-14 01:25:00|28846.9|28816.9|28848|28818|28848|28818|28842.9|28812.9|0
1623634200000|2021-06-14 01:30:00|28847.7|28817.7|28843.9|28813.9|28848|28818|28842.9|28812.9|0
1623634500000|2021-06-14 01:35:00|28844.2|28814.2|28848.1|28818.1|28848.5|28818.5|28843.9|28813.9|0
1623634800000|2021-06-14 01:40:00|28847.8|28817.8|28849.9|28819.9|28849.9|28819.9|28847.8|28817.8|0
1623635100000|2021-06-14 01:45:00|28849.3|28819.3|28849.3|28819.3|28849.9|28819.9|28848.7|28818.7|0
1623635400000|2021-06-14 01:50:00|28849.2|28819.2|28851.4|28821.4|28852.2|28822.2|28844|28814|0
1623635700000|2021-06-14 01:55:00|28851.7|28821.7|28852.6|28822.6|28852.6|28822.6|28851.4|28821.4|0
1623636000000|2021-06-14 02:00:00|28852|28822|28853.4|28823.4|28853.7|28823.7|28852|28822|0
1623636300000|2021-06-14 02:05:00|28854|28824|28853.4|28823.4|28854|28824|28853.4|28823.4|0
1623636600000|2021-06-14 02:10:00|28854|28824|28853.4|28823.4|28854|28824|28852.9|28822.9|0
1623636900000|2021-06-14 02:15:00|28853.1|28823.1|28859.3|28829.3|28859.3|28829.3|28853.1|28823.1|0
1623637200000|2021-06-14 02:20:00|28859.6|28829.6|28869|28839|28869|28839|28859.3|28829.3|0
1623637500000|2021-06-14 02:25:00|28868.4|28838.4|28867.3|28837.3|28869|28839|28866|28836|0
1623637800000|2021-06-14 02:30:00|28867|28837|28862|28832|28867.3|28837.3|28861.7|28831.7|0
1623638100000|2021-06-14 02:35:00|28862.3|28832.3|28861.4|28831.4|28866.4|28836.4|28861.4|28831.4|0
1623638400000|2021-06-14 02:40:00|28862|28832|28858.4|28828.4|28862.5|28832.5|28857.9|28827.9|0
1623638700000|2021-06-14 02:45:00|28858.1|28828.1|28862.5|28832.5|28862.5|28832.5|28857.9|28827.9|0
1623639000000|2021-06-14 02:50:00|28861.9|28831.9|28867.4|28837.4|28867.4|28837.4|28861.9|28831.9|0
1623639300000|2021-06-14 02:55:00|28868|28838|28867.4|28837.4|28868|28838|28867.1|28837.1|0
1623639600000|2021-06-14 03:00:00|28867.1|28837.1|28867.4|28837.4|28867.4|28837.4|28866.5|28836.5|0
1623639900000|2021-06-14 03:05:00|28867.1|28837.1|28862.7|28832.7|28867.1|28837.1|28862.1|28832.1|0
1623640200000|2021-06-14 03:10:00|28862.4|28832.4|28862.1|28832.1|28862.4|28832.4|28861.5|28831.5|0
1623640500000|2021-06-14 03:15:00|28868.1|28838.1|28868.4|28838.4|28868.4|28838.4|28867.5|28837.5|0
1623640800000|2021-06-14 03:20:00|28868.7|28838.7|28869|28839|28869|28839|28868.4|28838.4|0
1623641100000|2021-06-14 03:25:00|28868.4|28838.4|28868.4|28838.4|28869|28839|28867.9|28837.9|0
1623641400000|2021-06-14 03:30:00|28867.9|28837.9|28863.8|28833.8|28867.9|28837.9|28863.8|28833.8|0
1623641700000|2021-06-14 03:35:00|28863.2|28833.2|28868.4|28838.4|28868.4|28838.4|28863.2|28833.2|0
1623642000000|2021-06-14 03:40:00|28868.1|28838.1|28863.8|28833.8|28868.1|28838.1|28863.8|28833.8|0
1623642300000|2021-06-14 03:45:00|28864.1|28834.1|28864.2|28834.2|28864.4|28834.4|28863.2|28833.2|0
1623642600000|2021-06-14 03:50:00|28863.9|28833.9|28862.4|28832.4|28864.2|28834.2|28862.1|28832.1|0
1623642900000|2021-06-14 03:55:00|28862.7|28832.7|28863|28833|28863|28833|28861.8|28831.8|0
1623643200000|2021-06-14 04:00:00|28863.3|28833.3|28863|28833|28863.6|28833.6|28862.7|28832.7|0
1623643500000|2021-06-14 04:05:00|28863.3|28833.3|28863.6|28833.6|28863.9|28833.9|28863|28833|0
1623643800000|2021-06-14 04:10:00|28864.2|28834.2|28861|28831|28867.6|28837.6|28860.5|28830.5|0
1623644100000|2021-06-14 04:15:00|28860.5|28830.5|28857|28827|28861|28831|28855.8|28825.8|0
1623644400000|2021-06-14 04:20:00|28856.4|28826.4|28857.6|28827.6|28857.6|28827.6|28856.4|28826.4|0
1623644700000|2021-06-14 04:25:00|28857.5|28827.5|28858.1|28828.1|28858.4|28828.4|28857.5|28827.5|0
1623645000000|2021-06-14 04:30:00|28857.8|28827.8|28857.5|28827.5|28858.1|28828.1|28856.9|28826.9|0
1623645300000|2021-06-14 04:35:00|28857.2|28827.2|28857.5|28827.5|28857.5|28827.5|28856.3|28826.3|0
1623645600000|2021-06-14 04:40:00|28857.2|28827.2|28857.4|28827.4|28857.4|28827.4|28856.8|28826.8|0
1623645900000|2021-06-14 04:45:00|28857|28827|28856.8|28826.8|28857.4|28827.4|28856.8|28826.8|0
1623646200000|2021-06-14 04:50:00|28856.2|28826.2|28852.2|28822.2|28856.2|28826.2|28851.8|28821.8|0
1623646500000|2021-06-14 04:55:00|28852.5|28822.5|28853.1|28823.1|28853.1|28823.1|28852.5|28822.5|0
1623646800000|2021-06-14 05:00:00|28852.8|28822.8|28852.9|28822.9|28858.1|28828.1|28852.5|28822.5|0
1623647100000|2021-06-14 05:05:00|28853.1|28823.1|28849.1|28819.1|28853.5|28823.5|28848.8|28818.8|0
1623647400000|2021-06-14 05:10:00|28849.4|28819.4|28849.4|28819.4|28849.4|28819.4|28848.8|28818.8|0
1623647700000|2021-06-14 05:15:00|28850|28820|28850|28820|28850.6|28820.6|28849.4|28819.4|0
1623648000000|2021-06-14 05:20:00|28846.5|28816.5|28846.1|28816.1|28846.5|28816.5|28845.9|28815.9|0
1623648300000|2021-06-14 05:25:00|28846.7|28816.7|28850.8|28820.8|28851.4|28821.4|28846.4|28816.4|0
1623648600000|2021-06-14 05:30:00|28850.5|28820.5|28846.7|28816.7|28850.5|28820.5|28846.1|28816.1|0
1623648900000|2021-06-14 05:35:00|28847|28817|28846.1|28816.1|28847|28817|28846.1|28816.1|0
1623649200000|2021-06-14 05:40:00|28846.7|28816.7|28849.9|28819.9|28849.9|28819.9|28845.3|28815.3|0
1623649500000|2021-06-14 05:45:00|28850.2|28820.2|28845.9|28815.9|28850.5|28820.5|28845.9|28815.9|0
1623649800000|2021-06-14 05:50:00|28845.6|28815.6|28849.3|28819.3|28849.9|28819.9|28845.6|28815.6|0
1623650100000|2021-06-14 05:55:00|28849.6|28819.6|28848.2|28818.2|28853.4|28823.4|28848.2|28818.2|0
1623650400000|2021-06-14 06:00:00|28844.7|28814.7|28834.2|28804.2|28851|28821|28833.9|28803.9|0
1623650700000|2021-06-14 06:05:00|28833.6|28803.6|28844.1|28814.1|28847.6|28817.6|28833.6|28803.6|0
1623651000000|2021-06-14 06:10:00|28843.8|28813.8|28836|28806|28843.8|28813.8|28836|28806|0
1623651300000|2021-06-14 06:15:00|28835.6|28805.6|28834.7|28804.7|28838.8|28808.8|28829.5|28799.5|0
1623651600000|2021-06-14 06:20:00|28834.4|28804.4|28834.7|28804.7|28838.8|28808.8|28829.5|28799.5|0
1623651900000|2021-06-14 06:25:00|28834.4|28804.4|28833.6|28803.6|28835.3|28805.3|28830.6|28800.6|0
1623652200000|2021-06-14 06:30:00|28830.1|28800.1|28832.7|28802.7|28833.3|28803.3|28828.9|28798.9|0
1623652500000|2021-06-14 06:35:00|28833|28803|28836.4|28806.4|28837|28807|28828.6|28798.6|0
1623652800000|2021-06-14 06:40:00|28836.7|28806.7|28839.9|28809.9|28841.7|28811.7|28833|28803|0
1623653100000|2021-06-14 06:45:00|28838.2|28808.2|28852.1|28822.1|28852.7|28822.7|28837.6|28807.6|0
1623653400000|2021-06-14 06:50:00|28850.4|28820.4|28855.6|28825.6|28855.9|28825.9|28845.7|28815.7|0
1623653700000|2021-06-14 06:55:00|28855.3|28825.3|28868.9|28838.9|28869.2|28839.2|28854.4|28824.4|0
1623654000000|2021-06-14 07:00:00|28869.2|28839.2|28897.4|28867.4|28900.9|28870.9|28860.1|28830.1|0
1623654300000|2021-06-14 07:05:00|28897|28867|28903.4|28873.4|28904|28874|28888|28858|0
1623654600000|2021-06-14 07:10:00|28906.9|28876.9|28893.5|28863.5|28907.5|28877.5|28886.7|28856.7|0
1623654900000|2021-06-14 07:15:00|28897|28867|28896.6|28866.6|28908|28878|28894.9|28864.9|0
1623655200000|2021-06-14 07:20:00|28896.2|28866.2|28887|28857|28903.3|28873.3|28881.4|28851.4|0
1623655500000|2021-06-14 07:25:00|28887.3|28857.3|28863.7|28833.7|28891.1|28861.1|28863.4|28833.4|0
1623655800000|2021-06-14 07:30:00|28864.3|28834.3|28853.2|28823.2|28867.7|28837.7|28845|28815|0
1623656100000|2021-06-14 07:35:00|28853.5|28823.5|28851.6|28821.6|28856.2|28826.2|28846.3|28816.3|0
1623656400000|2021-06-14 07:40:00|28848.1|28818.1|28853.1|28823.1|28853.4|28823.4|28841.5|28811.5|0
1623656700000|2021-06-14 07:45:00|28853.4|28823.4|28849.7|28819.7|28854.4|28824.4|28848.4|28818.4|0
1623657000000|2021-06-14 07:50:00|28850|28820|28853.5|28823.5|28853.8|28823.8|28845.1|28815.1|0
1623657300000|2021-06-14 07:55:00|28853.8|28823.8|28851.9|28821.9|28860|28830|28850|28820|0
1623657600000|2021-06-14 08:00:00|28851.6|28821.6|28843.2|28813.2|28851.9|28821.9|28837.4|28807.4|0
1623657900000|2021-06-14 08:05:00|28846.7|28816.7|28839.6|28809.6|28848.5|28818.5|28838.8|28808.8|0
1623658200000|2021-06-14 08:10:00|28839|28809|28846|28816|28846|28816|28838.5|28808.5|0
1623658500000|2021-06-14 08:15:00|28846.6|28816.6|28840.7|28810.7|28846.6|28816.6|28840.7|28810.7|0
1623658800000|2021-06-14 08:20:00|28840.1|28810.1|28835.2|28805.2|28840.7|28810.7|28834.9|28804.9|0
1623659100000|2021-06-14 08:25:00|28834.9|28804.9|28835.4|28805.4|28842.9|28812.9|28826.9|28796.9|0
1623659400000|2021-06-14 08:30:00|28836|28806|28834.8|28804.8|28845.9|28815.9|28830.7|28800.7|0
1623659700000|2021-06-14 08:35:00|28831.3|28801.3|28832.5|28802.5|28836|28806|28827.2|28797.2|0
1623660000000|2021-06-14 08:40:00|28829|28799|28828.5|28798.5|28833.7|28803.7|28826.5|28796.5|0
1623660300000|2021-06-14 08:45:00|28827.9|28797.9|28833.8|28803.8|28833.8|28803.8|28820.4|28790.4|0
1623660600000|2021-06-14 08:50:00|28833.5|28803.5|28833.5|28803.5|28833.8|28803.8|28821|28791|0
1623660900000|2021-06-14 08:55:00|28830.1|28800.1|28828.3|28798.3|28833.6|28803.6|28828.3|28798.3|0
1623661200000|2021-06-14 09:00:00|28828.9|28798.9|28838.8|28808.8|28840.6|28810.6|28828.3|28798.3|0
1623661500000|2021-06-14 09:05:00|28839.4|28809.4|28847.1|28817.1|28847.2|28817.2|28837.7|28807.7|0
1623661800000|2021-06-14 09:10:00|28843.7|28813.7|28823.2|28793.2|28846.5|28816.5|28822.6|28792.6|0
1623662100000|2021-06-14 09:15:00|28822.6|28792.6|28829|28799|28829|28799|28818.5|28788.5|0
1623662400000|2021-06-14 09:20:00|28825.5|28795.5|28816.3|28786.3|28825.5|28795.5|28808.5|28778.5|0
1623662700000|2021-06-14 09:25:00|28816.6|28786.6|28828.4|28798.4|28828.4|28798.4|28812.5|28782.5|0
1623663000000|2021-06-14 09:30:00|28827.8|28797.8|28823.2|28793.2|28829|28799|28822.9|28792.9|0
1623663300000|2021-06-14 09:35:00|28822.6|28792.6|28830.7|28800.7|28831.3|28801.3|28818.5|28788.5|0
1623663600000|2021-06-14 09:40:00|28827.2|28797.2|28834.6|28804.6|28834.6|28804.6|28821.9|28791.9|0
1623663900000|2021-06-14 09:45:00|28834|28804|28834.6|28804.6|28834.6|28804.6|28830|28800|0
1623664200000|2021-06-14 09:50:00|28834|28804|28834|28804|28834.6|28804.6|28830.6|28800.6|0
1623664500000|2021-06-14 09:55:00|28830.6|28800.6|28835.8|28805.8|28839.3|28809.3|28829.4|28799.4|0
1623664800000|2021-06-14 10:00:00|28835.2|28805.2|28842.8|28812.8|28844|28814|28835.2|28805.2|0
1623665100000|2021-06-14 10:05:00|28839.3|28809.3|28842.8|28812.8|28842.8|28812.8|28838.1|28808.1|0
1623665400000|2021-06-14 10:10:00|28842.5|28812.5|28841.6|28811.6|28845.6|28815.6|28837.5|28807.5|0
1623665700000|2021-06-14 10:15:00|28841|28811|28841|28811|28841.6|28811.6|28836.9|28806.9|0
1623666000000|2021-06-14 10:20:00|28840.7|28810.7|28831.7|28801.7|28840.7|28810.7|28827|28797|0
1623666300000|2021-06-14 10:25:00|28831.1|28801.1|28824.7|28794.7|28831.7|28801.7|28824.7|28794.7|0
1623666600000|2021-06-14 10:30:00|28824.1|28794.1|28827.1|28797.1|28834|28804|28824.1|28794.1|0
1623666900000|2021-06-14 10:35:00|28826.5|28796.5|28823.6|28793.6|28827.1|28797.1|28819|28789|0
1623667200000|2021-06-14 10:40:00|28823.3|28793.3|28826.4|28796.4|28828.9|28798.9|28819|28789|0
1623667500000|2021-06-14 10:45:00|28826|28796|28822.2|28792.2|28826.4|28796.4|28817|28787|0
1623667800000|2021-06-14 10:50:00|28822.8|28792.8|28826.2|28796.2|28826.8|28796.8|28818.1|28788.1|0
1623668100000|2021-06-14 10:55:00|28825.9|28795.9|28816.3|28786.3|28826.8|28796.8|28811.1|28781.1|0
1623668400000|2021-06-14 11:00:00|28816.9|28786.9|28826.2|28796.2|28826.8|28796.8|28816.3|28786.3|0
1623668700000|2021-06-14 11:05:00|28826.5|28796.5|28825.2|28795.2|28828.7|28798.7|28822.8|28792.8|0
1623669000000|2021-06-14 11:10:00|28824.6|28794.6|28815.1|28785.1|28825.8|28795.8|28814.8|28784.8|0
1623669300000|2021-06-14 11:15:00|28815.4|28785.4|28807.8|28777.8|28815.4|28785.4|28807.5|28777.5|0
1623669600000|2021-06-14 11:20:00|28808.4|28778.4|28807.9|28777.9|28808.5|28778.5|28803.8|28773.8|0
1623669900000|2021-06-14 11:25:00|28808.5|28778.5|28793|28763|28808.5|28778.5|28788.9|28758.9|0
1623670200000|2021-06-14 11:30:00|28793.6|28763.6|28802.2|28772.2|28802.2|28772.2|28790|28760|0
1623670500000|2021-06-14 11:35:00|28798.8|28768.8|28796.8|28766.8|28802.4|28772.4|28796.5|28766.5|0
1623670800000|2021-06-14 11:40:00|28797.1|28767.1|28797.8|28767.8|28801.8|28771.8|28796.5|28766.5|0
1623671100000|2021-06-14 11:45:00|28797.5|28767.5|28783.7|28753.7|28797.8|28767.8|28783.7|28753.7|0
1623671400000|2021-06-14 11:50:00|28783.4|28753.4|28782.9|28752.9|28785.3|28755.3|28778.8|28748.8|0
1623671700000|2021-06-14 11:55:00|28783|28753|28789.8|28759.8|28790.1|28760.1|28778.9|28748.9|0
1623672000000|2021-06-14 12:00:00|28789.5|28759.5|28794.2|28764.2|28795.1|28765.1|28789.5|28759.5|0
1623672300000|2021-06-14 12:05:00|28790.7|28760.7|28793.9|28763.9|28796.3|28766.3|28789.5|28759.5|0
1623672600000|2021-06-14 12:10:00|28794.5|28764.5|28800|28770|28800.6|28770.6|28793.9|28763.9|0
1623672900000|2021-06-14 12:15:00|28800.3|28770.3|28805.8|28775.8|28805.8|28775.8|28799.1|28769.1|0
1623673200000|2021-06-14 12:20:00|28805.3|28775.3|28806.1|28776.1|28811.3|28781.3|28805|28775|0
1623673500000|2021-06-14 12:25:00|28805.5|28775.5|28803.7|28773.7|28806.3|28776.3|28800.2|28770.2|0
1623673800000|2021-06-14 12:30:00|28800.2|28770.2|28800.8|28770.8|28806|28776|28800.2|28770.2|0
1623674100000|2021-06-14 12:35:00|28801.4|28771.4|28796.4|28766.4|28804.3|28774.3|28795.3|28765.3|0
1623674400000|2021-06-14 12:40:00|28797|28767|28799.9|28769.9|28800.5|28770.5|28795.9|28765.9|0
1623674700000|2021-06-14 12:45:00|28798.2|28768.2|28793|28763|28800.5|28770.5|28790.1|28760.1|0
1623675000000|2021-06-14 12:50:00|28789.5|28759.5|28784.7|28754.7|28793.2|28763.2|28781.2|28751.2|0
1623675300000|2021-06-14 12:55:00|28784.4|28754.4|28796.9|28766.9|28796.9|28766.9|28784.1|28754.1|0
1623675600000|2021-06-14 13:00:00|28796.6|28766.6|28785|28755|28796.6|28766.6|28781.6|28751.6|0
1623675900000|2021-06-14 13:05:00|28785.6|28755.6|28796|28766|28796|28766|28781|28751|0
1623676200000|2021-06-14 13:10:00|28795.4|28765.4|28793.7|28763.7|28797.2|28767.2|28788.5|28758.5|0
1623676500000|2021-06-14 13:15:00|28793.1|28763.1|28792|28762|28794.8|28764.8|28789.6|28759.6|0
1623676800000|2021-06-14 13:20:00|28792.2|28762.2|28796.6|28766.6|28798.4|28768.4|28792.2|28762.2|0
1623677100000|2021-06-14 13:25:00|28793.1|28763.1|28802.2|28772.2|28802.2|28772.2|28792.6|28762.6|0
1623677400000|2021-06-14 13:30:00|28801.6|28771.6|28841.2|28811.2|28843.4|28813.4|28784|28754|0
1623677700000|2021-06-14 13:35:00|28841|28811|28871.3|28841.3|28872.6|28842.6|28841|28811|0
1623678000000|2021-06-14 13:40:00|28869.5|28839.5|28857.5|28827.5|28871.1|28841.1|28851.9|28821.9|0
1623678300000|2021-06-14 13:45:00|28857.7|28827.7|28882.1|28852.1|28882.9|28852.9|28853.4|28823.4|0
1623678600000|2021-06-14 13:50:00|28882.3|28852.3|28869.6|28839.6|28893.6|28863.6|28854.3|28824.3|0
1623678900000|2021-06-14 13:55:00|28869.3|28839.3|28875.2|28845.2|28879.1|28849.1|28862.3|28832.3|0
1623679200000|2021-06-14 14:00:00|28875.4|28845.4|28847.4|28817.4|28878.3|28848.3|28839.2|28809.2|0
1623679500000|2021-06-14 14:05:00|28847.6|28817.6|28844|28814|28849|28819|28822.2|28792.2|0
1623679800000|2021-06-14 14:10:00|28844.2|28814.2|28849.4|28819.4|28854.9|28824.9|28835.8|28805.8|0
1623680100000|2021-06-14 14:15:00|28849.3|28819.3|28843.5|28813.5|28855.5|28825.5|28837.7|28807.7|0
1623680400000|2021-06-14 14:20:00|28843.8|28813.8|28838.8|28808.8|28853.3|28823.3|28836.9|28806.9|0
1623680700000|2021-06-14 14:25:00|28839.1|28809.1|28841.5|28811.5|28845.2|28815.2|28826|28796|0
1623681000000|2021-06-14 14:30:00|28841.8|28811.8|28840.3|28810.3|28845.5|28815.5|28835.2|28805.2|0
1623681300000|2021-06-14 14:35:00|28840.1|28810.1|28840.9|28810.9|28841.1|28811.1|28829.3|28799.3|0
1623681600000|2021-06-14 14:40:00|28840.6|28810.6|28838.9|28808.9|28845.1|28815.1|28835.7|28805.7|0
1623681900000|2021-06-14 14:45:00|28839.2|28809.2|28841.9|28811.9|28842.2|28812.2|28830.7|28800.7|0
1623682200000|2021-06-14 14:50:00|28842.2|28812.2|28867.8|28837.8|28868|28838|28841.7|28811.7|0
1623682500000|2021-06-14 14:55:00|28869.6|28839.6|28861.6|28831.6|28869.6|28839.6|28853.3|28823.3|0
1623682800000|2021-06-14 15:00:00|28861.8|28831.8|28852.9|28822.9|28863|28833|28851.7|28821.7|0
1623683100000|2021-06-14 15:05:00|28853.1|28823.1|28841.4|28811.4|28859.2|28829.2|28841.4|28811.4|0
1623683400000|2021-06-14 15:10:00|28841.7|28811.7|28849.3|28819.3|28851|28821|28832.1|28802.1|0
1623683700000|2021-06-14 15:15:00|28847.9|28817.9|28841|28811|28850.8|28820.8|28840.8|28810.8|0
1623684000000|2021-06-14 15:20:00|28840.9|28810.9|28837|28807|28841.1|28811.1|28832.1|28802.1|0
1623684300000|2021-06-14 15:25:00|28833.3|28803.3|28840.4|28810.4|28840.7|28810.7|28833.3|28803.3|0
1623684600000|2021-06-14 15:30:00|28840.6|28810.6|28826|28796|28840.6|28810.6|28825.3|28795.3|0
1623684900000|2021-06-14 15:35:00|28826.2|28796.2|28830.1|28800.1|28831.9|28801.9|28821.2|28791.2|0
1623685200000|2021-06-14 15:40:00|28830.3|28800.3|28834.1|28804.1|28834.8|28804.8|28830.3|28800.3|0
1623685500000|2021-06-14 15:45:00|28834.3|28804.3|28838|28808|28838.3|28808.3|28832.2|28802.2|0
1623685800000|2021-06-14 15:50:00|28837.8|28807.8|28847.9|28817.9|28849.5|28819.5|28837.6|28807.6|0
1623686100000|2021-06-14 15:55:00|28849.7|28819.7|28847|28817|28853.1|28823.1|28843.6|28813.6|0
1623686400000|2021-06-14 16:00:00|28847.2|28817.2|28850.6|28820.6|28850.9|28820.9|28844.4|28814.4|0
1623686700000|2021-06-14 16:05:00|28850.4|28820.4|28854.1|28824.1|28854.4|28824.4|28848.5|28818.5|0
1623687000000|2021-06-14 16:10:00|28854.3|28824.3|28856.2|28826.2|28856.5|28826.5|28854.1|28824.1|0
1623687300000|2021-06-14 16:15:00|28856.4|28826.4|28859.6|28829.6|28860.2|28830.2|28856.1|28826.1|0
1623687600000|2021-06-14 16:20:00|28859.7|28829.7|28856.6|28826.6|28860.6|28830.6|28856.6|28826.6|0
1623687900000|2021-06-14 16:25:00|28856.5|28826.5|28855.1|28825.1|28861|28831|28853|28823|0
1623688200000|2021-06-14 16:30:00|28854.9|28824.9|28844.8|28814.8|28854.9|28824.9|28840.1|28810.1|0
1623688500000|2021-06-14 16:35:00|28844.7|28814.7|28854.8|28824.8|28855.8|28825.8|28844.7|28814.7|0
1623688800000|2021-06-14 16:40:00|28855.1|28825.1|28851.3|28821.3|28859|28829|28851.3|28821.3|0
1623689100000|2021-06-14 16:45:00|28851.1|28821.1|28842.1|28812.1|28851.3|28821.3|28838.4|28808.4|0
1623689400000|2021-06-14 16:50:00|28841.9|28811.9|28831.4|28801.4|28842.3|28812.3|28831.1|28801.1|0
1623689700000|2021-06-14 16:55:00|28831.5|28801.5|28830.5|28800.5|28833.5|28803.5|28826.8|28796.8|0
1623690000000|2021-06-14 17:00:00|28830.3|28800.3|28834.5|28804.5|28836.4|28806.4|28830.1|28800.1|0
1623690300000|2021-06-14 17:05:00|28834.3|28804.3|28835.9|28805.9|28836.4|28806.4|28833.8|28803.8|0
1623690600000|2021-06-14 17:10:00|28836.1|28806.1|28843.1|28813.1|28843.4|28813.4|28835.9|28805.9|0
1623690900000|2021-06-14 17:15:00|28842.9|28812.9|28840.6|28810.6|28843.4|28813.4|28840.6|28810.6|0
1623691200000|2021-06-14 17:20:00|28840.7|28810.7|28840.6|28810.6|28842.9|28812.9|28840.6|28810.6|0
1623691500000|2021-06-14 17:25:00|28840.3|28810.3|28838.1|28808.1|28840.8|28810.8|28837.6|28807.6|0
1623691800000|2021-06-14 17:30:00|28838.2|28808.2|28840.1|28810.1|28840.2|28810.2|28837.8|28807.8|0
1623692100000|2021-06-14 17:35:00|28839.8|28809.8|28837.7|28807.7|28840.1|28810.1|28836.1|28806.1|0
1623692400000|2021-06-14 17:40:00|28837.5|28807.5|28842.9|28812.9|28846.2|28816.2|28837.5|28807.5|0
1623692700000|2021-06-14 17:45:00|28843.1|28813.1|28845.2|28815.2|28845.4|28815.4|28842.6|28812.6|0
1623693000000|2021-06-14 17:50:00|28845.4|28815.4|28841|28811|28845.4|28815.4|28839.1|28809.1|0
1623693300000|2021-06-14 17:55:00|28840.8|28810.8|28835.3|28805.3|28840.8|28810.8|28831.4|28801.4|0
1623693600000|2021-06-14 18:00:00|28835.1|28805.1|28831.7|28801.7|28835.7|28805.7|28831.2|28801.2|0
1623693900000|2021-06-14 18:05:00|28831.5|28801.5|28829.1|28799.1|28833.8|28803.8|28829.1|28799.1|0
1623694200000|2021-06-14 18:10:00|28829.2|28799.2|28829.3|28799.3|28831.9|28801.9|28827.7|28797.7|0
1623694500000|2021-06-14 18:15:00|28829.2|28799.2|28831.2|28801.2|28831.4|28801.4|28827.2|28797.2|0
1623694800000|2021-06-14 18:20:00|28830.9|28800.9|28825.8|28795.8|28831.2|28801.2|28825.1|28795.1|0
1623695100000|2021-06-14 18:25:00|28823.9|28793.9|28813.5|28783.5|28823.9|28793.9|28813.5|28783.5|0
1623695400000|2021-06-14 18:30:00|28813.4|28783.4|28824|28794|28824|28794|28813.4|28783.4|0
1623695700000|2021-06-14 18:35:00|28823.9|28793.9|28824.3|28794.3|28824.3|28794.3|28820.5|28790.5|0
1623696000000|2021-06-14 18:40:00|28824.5|28794.5|28834.8|28804.8|28834.8|28804.8|28824.5|28794.5|0
1623696300000|2021-06-14 18:45:00|28834.6|28804.6|28832.1|28802.1|28834.8|28804.8|28830.3|28800.3|0
1623696600000|2021-06-14 18:50:00|28832.3|28802.3|28831.9|28801.9|28832.3|28802.3|28829.8|28799.8|0
1623696900000|2021-06-14 18:55:00|28832|28802|28830|28800|28832.1|28802.1|28822.6|28792.6|0
1623697200000|2021-06-14 19:00:00|28829.8|28799.8|28831.6|28801.6|28832.3|28802.3|28823.9|28793.9|0
1623697500000|2021-06-14 19:05:00|28831.8|28801.8|28826|28796|28831.8|28801.8|28825|28795|0
1623697800000|2021-06-14 19:10:00|28825.9|28795.9|28825|28795|28827.6|28797.6|28825|28795|0
1623698100000|2021-06-14 19:15:00|28825.3|28795.3|28817.8|28787.8|28825.5|28795.5|28817.8|28787.8|0
1623698400000|2021-06-14 19:20:00|28817.5|28787.5|28826.9|28796.9|28826.9|28796.9|28817.5|28787.5|0
1623698700000|2021-06-14 19:25:00|28826.6|28796.6|28829.2|28799.2|28829.2|28799.2|28822.6|28792.6|0
1623699000000|2021-06-14 19:30:00|28829.1|28799.1|28822.9|28792.9|28832|28802|28819.2|28789.2|0
1623699300000|2021-06-14 19:35:00|28823.2|28793.2|28832.7|28802.7|28833|28803|28823.2|28793.2|0
1623699600000|2021-06-14 19:40:00|28833|28803|28840.3|28810.3|28842.1|28812.1|28833|28803|0
1623699900000|2021-06-14 19:45:00|28840.4|28810.4|28851.1|28821.1|28851.1|28821.1|28840.3|28810.3|0
1623700200000|2021-06-14 19:50:00|28850.1|28820.1|28857.4|28827.4|28857.6|28827.6|28842.4|28812.4|0
1623700500000|2021-06-14 19:55:00|28857.6|28827.6|28886.1|28856.1|28886.1|28856.1|28853.1|28823.1|0
1623700800000|2021-06-14 20:00:00|28885.5|28855.5|28885.8|28855.8|28890.8|28860.8|28880.1|28850.1|0
1623701100000|2021-06-14 20:05:00|28885.2|28855.2|28876.3|28846.3|28885.2|28855.2|28873.9|28843.9|0
1623701400000|2021-06-14 20:10:00|28877.5|28847.5|28880.5|28850.5|28882.6|28852.6|28875.1|28845.1|0
1623701700000|2021-06-14 20:15:00|28880.6|28850.6|28880|28850|28881.3|28851.3|28878.8|28848.8|0
1623702000000|2021-06-14 20:20:00|28879.8|28849.8|28882.4|28852.4|28882.9|28852.9|28879.8|28849.8|0
1623702300000|2021-06-14 20:25:00|28882.2|28852.2|28882.6|28852.6|28883.3|28853.3|28881.7|28851.7|0
1623702600000|2021-06-14 20:30:00|28878.8|28848.8|28876.7|28846.7|28881.2|28851.2|28875.5|28845.5|0
1623702900000|2021-06-14 20:35:00|28875.5|28845.5|28877.9|28847.9|28879|28849|28875.5|28845.5|0
1623703200000|2021-06-14 20:40:00|28879|28849|28876.6|28846.6|28879|28849|28873|28843|0
1623703500000|2021-06-14 20:45:00|28877.8|28847.8|28876.6|28846.6|28877.8|28847.8|28874.2|28844.2|0
1623703800000|2021-06-14 20:50:00|28875.4|28845.4|28877.8|28847.8|28880.2|28850.2|28875.4|28845.4|0
1623704100000|2021-06-14 20:55:00|28879|28849|28879.9|28849.9|28880.2|28850.2|28874.2|28844.2|0
1623704400000|2021-06-14 21:00:00|28880.1|28850.1|28879.6|28849.6|28880.1|28850.1|28878.7|28848.7|0
1623704700000|2021-06-14 21:05:00|28879.7|28849.7|28878.5|28848.5|28879.7|28849.7|28878.3|28848.3|0
1623705000000|2021-06-14 21:10:00|28878.3|28848.3|28880.1|28850.1|28880.9|28850.9|28878.3|28848.3|0
1623705300000|2021-06-14 21:15:00|28880.6|28850.6|28880.3|28850.3|28880.6|28850.6|28880.3|28850.3|0
1623705600000|2021-06-14 21:20:00|28880.1|28850.1|28880.2|28850.2|28880.5|28850.5|28879.9|28849.9|0
1623705900000|2021-06-14 21:25:00|28880|28850|28881.5|28851.5|28881.5|28851.5|28879.4|28849.4|0
1623706200000|2021-06-14 21:30:00|28881.2|28851.2|28883.5|28853.5|28884|28854|28881.2|28851.2|0
1623706500000|2021-06-14 21:35:00|28883.7|28853.7|28882.1|28852.1|28885.4|28855.4|28882.1|28852.1|0
1623706800000|2021-06-14 21:40:00|28881.6|28851.6|28882.5|28852.5|28882.8|28852.8|28881.5|28851.5|0
1623707100000|2021-06-14 21:45:00|28882.8|28852.8|28881.6|28851.6|28882.8|28852.8|28881.1|28851.1|0
1623707400000|2021-06-14 21:50:00|28882.8|28852.8|28882.2|28852.2|28883|28853|28881.8|28851.8|0
1623707700000|2021-06-14 21:55:00|28882.4|28852.4|28882.4|28852.4|28882.4|28852.4|28881.5|28851.5|0
1623708000000|2021-06-14 22:00:00|28882.3|28852.3|28871|28841|28884.6|28854.6|28871|28841|0
1623708300000|2021-06-14 22:05:00|28869.8|28839.8|28871.6|28841.6|28871.6|28841.6|28869.2|28839.2|0
1623708600000|2021-06-14 22:10:00|28872.2|28842.2|28871.6|28841.6|28874.5|28844.5|28870.4|28840.4|0
1623708900000|2021-06-14 22:15:00|28871|28841|28874|28844|28874|28844|28870.4|28840.4|0
1623709200000|2021-06-14 22:20:00|28872.8|28842.8|28871.6|28841.6|28872.8|28842.8|28871|28841|0
1623709500000|2021-06-14 22:25:00|28872.8|28842.8|28875.2|28845.2|28875.2|28845.2|28871.6|28841.6|0
1623709800000|2021-06-14 22:30:00|28874.5|28844.5|28876.7|28846.7|28877.2|28847.2|28874|28844|0
1623710100000|2021-06-14 22:35:00|28877.2|28847.2|28874.3|28844.3|28877.9|28847.9|28874.3|28844.3|0
1623710400000|2021-06-14 22:40:00|28873.7|28843.7|28876.7|28846.7|28876.7|28846.7|28873.7|28843.7|0
1623710700000|2021-06-14 22:45:00|28877.9|28847.9|28875.3|28845.3|28877.9|28847.9|28875.3|28845.3|0
1623711000000|2021-06-14 22:50:00|28874.1|28844.1|28874.1|28844.1|28874.1|28844.1|28872.9|28842.9|0
1623711300000|2021-06-14 22:55:00|28874.7|28844.7|28875.3|28845.3|28875.3|28845.3|28874.1|28844.1|0
1623711600000|2021-06-14 23:00:00|28874.7|28844.7|28881.2|28851.2|28882.4|28852.4|28874.7|28844.7|0
1623711900000|2021-06-14 23:05:00|28880.6|28850.6|28880.6|28850.6|28881.2|28851.2|28877.7|28847.7|0
1623712200000|2021-06-14 23:10:00|28880|28850|28878.8|28848.8|28880.6|28850.6|28878.8|28848.8|0
1623712500000|2021-06-14 23:15:00|28877.7|28847.7|28880|28850|28880|28850|28877.7|28847.7|0
1623712800000|2021-06-14 23:20:00|28879.4|28849.4|28878|28848|28880.4|28850.4|28878|28848|0
1623713100000|2021-06-14 23:25:00|28879.2|28849.2|28879.2|28849.2|28879.7|28849.7|28878.6|28848.6|0
1623713400000|2021-06-14 23:30:00|28880.4|28850.4|28880.8|28850.8|28880.8|28850.8|28880.4|28850.4|0
1623713700000|2021-06-14 23:35:00|28882|28852|28883.2|28853.2|28883.2|28853.2|28880.8|28850.8|0
1623714000000|2021-06-14 23:40:00|28882|28852|28882.1|28852.1|28883.2|28853.2|28882|28852|0
1623714300000|2021-06-14 23:45:00|28882.6|28852.6|28883.2|28853.2|28885.6|28855.6|28882.1|28852.1|0
1623714600000|2021-06-14 23:50:00|28883.8|28853.8|28877.3|28847.3|28884.4|28854.4|28877.3|28847.3|0
1623714900000|2021-06-14 23:55:00|28876.7|28846.7|28873.6|28843.6|28877.3|28847.3|28872.4|28842.4|0
1623715200000|2021-06-15 00:00:00|28874.2|28844.2|28883|28853|28886|28856|28872.4|28842.4|0
1623715500000|2021-06-15 00:05:00|28883.5|28853.5|28896.7|28866.7|28896.7|28866.7|28880.6|28850.6|0
1623715800000|2021-06-15 00:10:00|28896.1|28866.1|28888.6|28858.6|28896.7|28866.7|28887.4|28857.4|0
1623716100000|2021-06-15 00:15:00|28889.8|28859.8|28885.1|28855.1|28891|28861|28884.8|28854.8|0
1623716400000|2021-06-15 00:20:00|28885.4|28855.4|28884.2|28854.2|28886.9|28856.9|28881.3|28851.3|0
1623716700000|2021-06-15 00:25:00|28887.6|28857.6|28895.9|28865.9|28901.2|28871.2|28887.6|28857.6|0
1623717000000|2021-06-15 00:30:00|28897.6|28867.6|28904.3|28874.3|28904.6|28874.6|28897.6|28867.6|0
1623717300000|2021-06-15 00:35:00|28904|28874|28907.9|28877.9|28911.2|28881.2|28900.2|28870.2|0
1623717600000|2021-06-15 00:40:00|28907.3|28877.3|28910.6|28880.6|28910.6|28880.6|28896.8|28866.8|0
1623717900000|2021-06-15 00:45:00|28910.2|28880.2|28944.7|28914.7|28949.4|28919.4|28909.4|28879.4|0
1623718200000|2021-06-15 00:50:00|28944.1|28914.1|28945.3|28915.3|28945.3|28915.3|28939.4|28909.4|0
1623718500000|2021-06-15 00:55:00|28945.6|28915.6|28951.9|28921.9|28952.3|28922.3|28943.5|28913.5|0
1623718800000|2021-06-15 01:00:00|28951.7|28921.7|28958.1|28928.1|28959.3|28929.3|28951.7|28921.7|0
1623719100000|2021-06-15 01:05:00|28957.8|28927.8|28973.7|28943.7|28974.3|28944.3|28956.9|28926.9|0
1623719400000|2021-06-15 01:10:00|28977.2|28947.2|28987.5|28957.5|29001.6|28971.6|28973.1|28943.1|0
1623719700000|2021-06-15 01:15:00|28992.8|28962.8|28947.2|28942.2|29010.7|29005.7|28918.2|28913.2|2449
1623720000000|2021-06-15 01:20:00|28946.7|28941.7|28870.7|28865.7|28946.7|28941.7|28859.7|28854.7|2313
1623720300000|2021-06-15 01:25:00|28870.2|28865.2|28893.2|28888.2|28905.2|28900.2|28849.7|28844.7|1781
1623720600000|2021-06-15 01:30:00|28892.2|28887.2|28769.3|28764.3|28919.2|28914.2|28749.7|28744.7|6045
1623720900000|2021-06-15 01:35:00|28765.8|28760.8|28801.8|28796.8|28802.8|28797.8|28751.8|28746.8|3703
1623721200000|2021-06-15 01:40:00|28802.3|28797.3|28682.8|28677.8|28802.3|28797.3|28680.8|28675.8|4498
1623721500000|2021-06-15 01:45:00|28682.3|28677.3|28686.8|28681.8|28701.3|28696.3|28632.8|28627.8|4253
1623721800000|2021-06-15 01:50:00|28687.3|28682.3|28636.3|28631.3|28695.8|28690.8|28633.8|28628.8|3329
1623722100000|2021-06-15 01:55:00|28634.8|28629.8|28603.8|28598.8|28649.3|28644.3|28592.8|28587.8|3520
1623722400000|2021-06-15 02:00:00|28602.8|28597.8|28518.8|28513.8|28603.8|28598.8|28510.8|28505.8|4381
1623722700000|2021-06-15 02:05:00|28517.8|28512.8|28517.3|28512.3|28528.8|28523.8|28491.8|28486.8|3476
1623723000000|2021-06-15 02:10:00|28516.8|28511.8|28499.8|28494.8|28527.8|28522.8|28486.3|28481.3|3617
1623723300000|2021-06-15 02:15:00|28500.3|28495.3|28443.8|28438.8|28502.3|28497.3|28441.3|28436.3|3834
1623723600000|2021-06-15 02:20:00|28444.3|28439.3|28478.3|28473.3|28478.8|28473.8|28438.8|28433.8|2257
1623723900000|2021-06-15 02:25:00|28478.8|28473.8|28519.8|28514.8|28521.8|28516.8|28466.8|28461.8|2826
1623724200000|2021-06-15 02:30:00|28516.8|28511.8|28499.8|28494.8|28528.8|28523.8|28496.8|28491.8|2163
1623724500000|2021-06-15 02:35:00|28500.8|28495.8|28525.3|28520.3|28525.8|28520.8|28489.8|28484.8|1691
1623724800000|2021-06-15 02:40:00|28525.8|28520.8|28521.8|28516.8|28528.8|28523.8|28501.8|28496.8|1215
1623725100000|2021-06-15 02:45:00|28522.3|28517.3|28546.8|28541.8|28549.8|28544.8|28513.3|28508.3|1832
1623725400000|2021-06-15 02:50:00|28546.3|28541.3|28509.8|28504.8|28549.8|28544.8|28496.8|28491.8|1346
1623725700000|2021-06-15 02:55:00|28510.3|28505.3|28462.8|28457.8|28510.3|28505.3|28462.3|28457.3|1355
1623726000000|2021-06-15 03:00:00|28461.8|28456.8|28488.8|28483.8|28489.3|28484.3|28444.8|28439.8|1705
1623726300000|2021-06-15 03:05:00|28488.3|28483.3|28497.8|28492.8|28502.8|28497.8|28468.8|28463.8|1277
1623726600000|2021-06-15 03:10:00|28498.3|28493.3|28525.8|28520.8|28525.8|28520.8|28485.8|28480.8|874
1623726900000|2021-06-15 03:15:00|28525.3|28520.3|28539.3|28534.3|28539.8|28534.8|28519.3|28514.3|960
1623727200000|2021-06-15 03:20:00|28540.3|28535.3|28541.8|28536.8|28556.3|28551.3|28529.3|28524.3|913
1623727500000|2021-06-15 03:25:00|28542.3|28537.3|28566.8|28561.8|28576.3|28571.3|28542.3|28537.3|1243
1623727800000|2021-06-15 03:30:00|28567.3|28562.3|28695.3|28690.3|28707.3|28702.3|28567.3|28562.3|3607
1623728100000|2021-06-15 03:35:00|28698.8|28693.8|28628.8|28623.8|28708.8|28703.8|28619.3|28614.3|2331
1623728400000|2021-06-15 03:40:00|28627.8|28622.8|28607.8|28602.8|28629.8|28624.8|28600.8|28595.8|852
1623728700000|2021-06-15 03:45:00|28607.3|28602.3|28616.8|28611.8|28623.3|28618.3|28607.3|28602.3|589
1623729000000|2021-06-15 03:50:00|28617.3|28612.3|28624.8|28619.8|28627.8|28622.8|28603.8|28598.8|531
1623729300000|2021-06-15 03:55:00|28624.3|28619.3|28601.8|28596.8|28625.3|28620.3|28601.8|28596.8|619
1623729600000|2021-06-15 04:00:00|28623.8|28593.8|28619.4|28589.4|28625|28595|28619.4|28589.4|0
1623729900000|2021-06-15 04:05:00|28619.1|28589.1|28620.6|28590.6|28623.5|28593.5|28618.8|28588.8|0
1623730200000|2021-06-15 04:10:00|28624|28594|28624.6|28594.6|28624.6|28594.6|28622.3|28592.3|0
1623730500000|2021-06-15 04:15:00|28623.3|28593.3|28617.5|28587.5|28623.9|28593.9|28616.9|28586.9|0
1623730800000|2021-06-15 04:20:00|28617.2|28587.2|28617.7|28587.7|28617.7|28587.7|28616.9|28586.9|0
1623731100000|2021-06-15 04:25:00|28617.4|28587.4|28616.8|28586.8|28617.7|28587.7|28616|28586|0
1623731400000|2021-06-15 04:30:00|28617.1|28587.1|28613.7|28583.7|28617.1|28587.1|28613.1|28583.1|0
1623731700000|2021-06-15 04:35:00|28613.1|28583.1|28613.1|28583.1|28613.7|28583.7|28612.5|28582.5|0
1623732000000|2021-06-15 04:40:00|28613.4|28583.4|28617.2|28587.2|28617.2|28587.2|28613.1|28583.1|0
1623732300000|2021-06-15 04:45:00|28615.4|28585.4|28614.2|28584.2|28617.7|28587.7|28613.4|28583.4|0
1623732600000|2021-06-15 04:50:00|28613.7|28583.7|28617.1|28587.1|28617.1|28587.1|28613.7|28583.7|0
1623732900000|2021-06-15 04:55:00|28613.7|28583.7|28614.2|28584.2|28617.7|28587.7|28613.7|28583.7|0
1623733200000|2021-06-15 05:00:00|28617.7|28587.7|28618.8|28613.8|28635.3|28630.3|28600.8|28587.7|955
1623733500000|2021-06-15 05:05:00|28618.3|28613.3|28564.3|28559.3|28628.3|28623.3|28550.3|28545.3|1868
1623733800000|2021-06-15 05:10:00|28564.8|28559.8|28579.3|28574.3|28579.8|28574.8|28528.8|28523.8|1256
1623734100000|2021-06-15 05:15:00|28578.8|28573.8|28608.8|28603.8|28613.8|28608.8|28574.8|28569.8|893
1623734400000|2021-06-15 05:20:00|28606.8|28601.8|28624.8|28619.8|28628.8|28623.8|28601.8|28596.8|702
1623734700000|2021-06-15 05:25:00|28624.3|28619.3|28625.3|28620.3|28626.8|28621.8|28612.3|28607.3|467
1623735000000|2021-06-15 05:30:00|28625.8|28620.8|28628.8|28623.8|28659.8|28654.8|28625.8|28620.8|1560
1623735300000|2021-06-15 05:35:00|28627.8|28622.8|28639.3|28634.3|28646.3|28641.3|28619.8|28614.8|719
1623735600000|2021-06-15 05:40:00|28638.3|28633.3|28645.3|28640.3|28646.8|28641.8|28625.8|28620.8|537
1623735900000|2021-06-15 05:45:00|28645.8|28640.8|28644.8|28639.8|28658.3|28653.3|28640.8|28635.8|494
1623736200000|2021-06-15 05:50:00|28645.3|28640.3|28635.3|28630.3|28656.8|28651.8|28632.3|28627.3|816
1623736500000|2021-06-15 05:55:00|28634.8|28629.8|28666.8|28661.8|28668.3|28663.3|28633.8|28628.8|736
1623736800000|2021-06-15 06:00:00|28664.8|28659.8|28652.3|28647.3|28672.8|28667.8|28648.3|28643.3|748
1623737100000|2021-06-15 06:05:00|28651.3|28646.3|28645.8|28640.8|28652.3|28647.3|28633.8|28628.8|487
1623737400000|2021-06-15 06:10:00|28646.3|28641.3|28628.8|28623.8|28651.8|28646.8|28628.8|28623.8|368
1623737700000|2021-06-15 06:15:00|28628.3|28623.3|28621.8|28616.8|28637.3|28632.3|28617.3|28612.3|669
1623738000000|2021-06-15 06:20:00|28621.3|28616.3|28624.8|28619.8|28635.8|28630.8|28621.3|28616.3|420
1623738300000|2021-06-15 06:25:00|28624.3|28619.3|28641.3|28636.3|28643.8|28638.8|28618.3|28613.3|420
1623738600000|2021-06-15 06:30:00|28641.8|28636.8|28624.8|28619.8|28643.8|28638.8|28618.3|28613.3|474
1623738900000|2021-06-15 06:35:00|28624.3|28619.3|28613.3|28608.3|28625.3|28620.3|28608.8|28603.8|484
1623739200000|2021-06-15 06:40:00|28612.8|28607.8|28630.3|28625.3|28630.3|28625.3|28605.8|28600.8|482
1623739500000|2021-06-15 06:45:00|28629.8|28624.8|28648.8|28643.8|28649.3|28644.3|28625.8|28620.8|515
1623739800000|2021-06-15 06:50:00|28649.3|28644.3|28665.8|28660.8|28672.8|28667.8|28648.8|28643.8|773
1623740100000|2021-06-15 06:55:00|28665.3|28660.3|28649.3|28644.3|28668.3|28663.3|28647.8|28642.8|557
1623740400000|2021-06-15 07:00:00|28648.8|28643.8|28659.8|28654.8|28665.3|28660.3|28642.3|28637.3|643
1623740700000|2021-06-15 07:05:00|28660.3|28655.3|28661.3|28656.3|28670.3|28665.3|28658.3|28653.3|566
1623741000000|2021-06-15 07:10:00|28660.8|28655.8|28637.8|28632.8|28661.8|28656.8|28637.8|28632.8|384
1623741300000|2021-06-15 07:15:00|28637.3|28632.3|28669.8|28664.8|28670.8|28665.8|28630.8|28625.8|583
1623741600000|2021-06-15 07:20:00|28669.3|28664.3|28685.3|28680.3|28693.8|28688.8|28665.3|28660.3|832
1623741900000|2021-06-15 07:25:00|28684.8|28679.8|28664.8|28659.8|28690.8|28685.8|28663.8|28658.8|464
1623742200000|2021-06-15 07:30:00|28664.3|28659.3|28660.8|28655.8|28667.3|28662.3|28656.3|28651.3|567
1623742500000|2021-06-15 07:35:00|28659.8|28654.8|28653.8|28648.8|28660.8|28655.8|28652.3|28647.3|397
1623742800000|2021-06-15 07:40:00|28654.3|28649.3|28646.3|28641.3|28659.3|28654.3|28645.3|28640.3|482
1623743100000|2021-06-15 07:45:00|28647.3|28642.3|28656.3|28651.3|28659.8|28654.8|28641.8|28636.8|494
1623743400000|2021-06-15 07:50:00|28655.3|28650.3|28656.8|28651.8|28657.3|28652.3|28629.3|28624.3|689
1623743700000|2021-06-15 07:55:00|28656.3|28651.3|28644.8|28639.8|28666.8|28661.8|28638.3|28633.3|1477
1623744000000|2021-06-15 08:00:00|28642.8|28637.8|28635.8|28630.8|28650.3|28645.3|28627.8|28622.8|850
1623744300000|2021-06-15 08:05:00|28635.3|28630.3|28631.3|28626.3|28643.8|28638.8|28610.8|28605.8|1457
1623744600000|2021-06-15 08:10:00|28631.8|28626.8|28625.8|28620.8|28632.8|28627.8|28620.8|28615.8|654
1623744900000|2021-06-15 08:15:00|28624.8|28619.8|28620.3|28615.3|28630.8|28625.8|28617.3|28612.3|353
1623745200000|2021-06-15 08:20:00|28619.8|28614.8|28613.8|28608.8|28620.8|28615.8|28611.3|28606.3|375
1623745500000|2021-06-15 08:25:00|28612.8|28607.8|28590.8|28585.8|28619.3|28614.3|28580.3|28575.3|933
1623745800000|2021-06-15 08:30:00|28598.5|28568.5|28592.6|28562.6|28598.5|28568.5|28592.6|28562.6|0
1623746100000|2021-06-15 08:35:00|28592.8|28562.8|28593.5|28563.5|28603.1|28573.1|28592.6|28562.6|0
1623746400000|2021-06-15 08:40:00|28600.3|28570.3|28589.1|28559.1|28600.3|28570.3|28582.8|28552.8|0
1623746700000|2021-06-15 08:45:00|28589.4|28559.4|28593.4|28563.4|28596.8|28566.8|28588.8|28558.8|0
1623747000000|2021-06-15 08:50:00|28593.1|28563.1|28611.3|28581.3|28611.3|28581.3|28593.1|28563.1|0
1623747300000|2021-06-15 08:55:00|28611.6|28581.6|28610|28580|28614.1|28584.1|28606.6|28576.6|0
1623747600000|2021-06-15 09:00:00|28609.7|28579.7|28608.9|28578.9|28610.3|28580.3|28605.4|28575.4|0
1623747900000|2021-06-15 09:05:00|28608.6|28578.6|28606|28576|28612.3|28582.3|28604.8|28574.8|0
1623748200000|2021-06-15 09:10:00|28605.7|28575.7|28603.8|28573.8|28610|28580|28603.8|28573.8|0
1623748500000|2021-06-15 09:15:00|28593.3|28585.3|28602.8|28594.8|28606.8|28598.8|28593.3|28585.3|269
1623748800000|2021-06-15 09:20:00|28602.3|28594.3|28610.8|28602.8|28610.8|28602.8|28600.3|28592.3|108
1623749100000|2021-06-15 09:25:00|28610.3|28602.3|28609.3|28601.3|28620.3|28612.3|28607.3|28599.3|99
1623749400000|2021-06-15 09:30:00|28609.8|28601.8|28600.3|28592.3|28609.8|28601.8|28599.8|28591.8|59
1623749700000|2021-06-15 09:35:00|28599.8|28591.8|28607.3|28599.3|28607.8|28599.8|28590.8|28582.8|112
1623750000000|2021-06-15 09:40:00|28606.8|28598.8|28601.3|28593.3|28610.8|28602.8|28601.3|28593.3|70
1623750300000|2021-06-15 09:45:00|28601.8|28593.8|28598.8|28590.8|28604.8|28596.8|28594.8|28586.8|36
1623750600000|2021-06-15 09:50:00|28599.3|28591.3|28596.3|28588.3|28600.3|28592.3|28590.8|28582.8|56
1623750900000|2021-06-15 09:55:00|28596.8|28588.8|28596.3|28588.3|28599.8|28591.8|28587.8|28579.8|81
1623751200000|2021-06-15 10:00:00|28595.8|28587.8|28595.8|28587.8|28603.8|28595.8|28595.3|28587.3|42
1623751500000|2021-06-15 10:05:00|28595.3|28587.3|28587.8|28579.8|28595.3|28587.3|28583.3|28575.3|49
1623751800000|2021-06-15 10:10:00|28587.3|28579.3|28588.8|28580.8|28596.3|28588.3|28583.8|28575.8|55
1623752100000|2021-06-15 10:15:00|28589.3|28581.3|28601.8|28593.8|28602.8|28594.8|28588.3|28580.3|39
1623752400000|2021-06-15 10:20:00|28601.3|28593.3|28604.3|28596.3|28608.3|28600.3|28601.3|28593.3|59
1623752700000|2021-06-15 10:25:00|28604.8|28596.8|28609.3|28601.3|28610.8|28602.8|28603.8|28595.8|39
1623753000000|2021-06-15 10:30:00|28608.8|28600.8|28605.8|28597.8|28610.3|28602.3|28602.8|28594.8|148
1623753300000|2021-06-15 10:35:00|28606.3|28598.3|28612.3|28604.3|28613.8|28605.8|28601.8|28593.8|230
1623753600000|2021-06-15 10:40:00|28612.8|28604.8|28617.3|28609.3|28619.8|28611.8|28611.8|28603.8|52
1623753900000|2021-06-15 10:45:00|28616.8|28608.8|28617.3|28609.3|28617.8|28609.8|28613.8|28605.8|27
1623754200000|2021-06-15 10:50:00|28616.8|28608.8|28623.8|28615.8|28624.3|28616.3|28616.8|28608.8|42
1623754500000|2021-06-15 10:55:00|28624.3|28616.3|28635.3|28627.3|28635.3|28627.3|28622.8|28614.8|62
1623754800000|2021-06-15 11:00:00|28635.8|28627.8|28635.3|28627.3|28636.3|28628.3|28632.3|28624.3|72
1623755100000|2021-06-15 11:05:00|28635.8|28627.8|28634.3|28626.3|28636.8|28628.8|28631.8|28623.8|72
1623755400000|2021-06-15 11:10:00|28634.8|28626.8|28637.3|28629.3|28642.8|28634.8|28634.3|28626.3|94
1623755700000|2021-06-15 11:15:00|28637.8|28629.8|28635.3|28627.3|28639.8|28631.8|28634.8|28626.8|65
1623756000000|2021-06-15 11:20:00|28635.8|28627.8|28620.3|28612.3|28637.8|28629.8|28619.3|28611.3|93
1623756300000|2021-06-15 11:25:00|28620.8|28612.8|28619.3|28611.3|28626.8|28618.8|28617.3|28609.3|66
1623756600000|2021-06-15 11:30:00|28619.8|28611.8|28624.3|28616.3|28628.8|28620.8|28618.8|28610.8|28
1623756900000|2021-06-15 11:35:00|28623.8|28615.8|28623.3|28615.3|28625.3|28617.3|28623.3|28615.3|9
1623757200000|2021-06-15 11:40:00|28624.3|28616.3|28625.3|28617.3|28627.8|28619.8|28621.8|28613.8|42
1623757500000|2021-06-15 11:45:00|28625.8|28617.8|28622.8|28614.8|28629.3|28621.3|28622.3|28614.3|37
1623757800000|2021-06-15 11:50:00|28623.3|28615.3|28628.8|28620.8|28629.8|28621.8|28620.3|28612.3|24
1623758100000|2021-06-15 11:55:00|28628.3|28620.3|28618.3|28610.3|28629.3|28621.3|28616.3|28608.3|26
1623758400000|2021-06-15 12:00:00|28617.8|28609.8|28614.3|28606.3|28620.3|28612.3|28612.3|28604.3|54
1623758700000|2021-06-15 12:05:00|28614.8|28606.8|28622.3|28614.3|28624.8|28616.8|28612.8|28604.8|57
1623759000000|2021-06-15 12:10:00|28622.8|28614.8|28619.3|28611.3|28622.8|28614.8|28618.3|28610.3|38
1623759300000|2021-06-15 12:15:00|28619.8|28611.8|28630.3|28622.3|28634.3|28626.3|28618.8|28610.8|97
1623759600000|2021-06-15 12:20:00|28630.8|28622.8|28634.3|28626.3|28635.8|28627.8|28628.8|28620.8|53
1623759900000|2021-06-15 12:25:00|28633.8|28625.8|28629.8|28621.8|28643.3|28635.3|28629.8|28621.8|177
1623760200000|2021-06-15 12:30:00|28629.3|28621.3|28627.8|28619.8|28636.3|28628.3|28613.8|28605.8|207
1623760500000|2021-06-15 12:35:00|28628.3|28620.3|28622.8|28614.8|28636.8|28628.8|28617.8|28609.8|80
1623760800000|2021-06-15 12:40:00|28622.3|28614.3|28616.3|28608.3|28624.3|28616.3|28611.8|28603.8|62
1623761100000|2021-06-15 12:45:00|28616.8|28608.8|28614.3|28606.3|28616.8|28608.8|28600.8|28592.8|169
1623761400000|2021-06-15 12:50:00|28613.8|28605.8|28605.3|28597.3|28616.8|28608.8|28604.8|28596.8|96
1623761700000|2021-06-15 12:55:00|28604.8|28596.8|28609.3|28601.3|28609.3|28601.3|28599.3|28591.3|63
1623762000000|2021-06-15 13:00:00|28610.8|28602.8|28617.3|28609.3|28617.3|28609.3|28606.8|28598.8|44
1623762300000|2021-06-15 13:05:00|28616.8|28608.8|28606.8|28598.8|28624.3|28616.3|28606.8|28598.8|70
1623762600000|2021-06-15 13:10:00|28606.3|28598.3|28609.3|28601.3|28613.8|28605.8|28606.3|28598.3|29
1623762900000|2021-06-15 13:15:00|28608.8|28600.8|28624.3|28616.3|28629.8|28621.8|28608.3|28600.3|79
1623763200000|2021-06-15 13:20:00|28623.8|28615.8|28622.3|28614.3|28627.3|28619.3|28617.3|28609.3|51
1623763500000|2021-06-15 13:25:00|28622.8|28614.8|28618.8|28610.8|28628.3|28620.3|28614.8|28606.8|77
1623763800000|2021-06-15 13:30:00|28618.3|28610.3|28585.8|28577.8|28626.3|28618.3|28572.3|28564.3|529
1623764100000|2021-06-15 13:35:00|28584.8|28576.8|28605.3|28597.3|28609.8|28601.8|28583.8|28575.8|263
1623764400000|2021-06-15 13:40:00|28604.8|28596.8|28614.3|28606.3|28616.3|28608.3|28592.8|28584.8|126
1623764700000|2021-06-15 13:45:00|28615.3|28607.3|28606.8|28598.8|28617.3|28609.3|28593.3|28585.3|218
1623765000000|2021-06-15 13:50:00|28607.3|28599.3|28611.8|28603.8|28618.8|28610.8|28594.8|28586.8|153
1623765300000|2021-06-15 13:55:00|28612.3|28604.3|28606.8|28598.8|28616.3|28608.3|28593.8|28585.8|111
1623765600000|2021-06-15 14:00:00|28608.3|28600.3|28601.3|28593.3|28613.3|28605.3|28592.8|28584.8|149
1623765900000|2021-06-15 14:05:00|28601.8|28593.8|28587.8|28579.8|28602.8|28594.8|28582.8|28574.8|184
1623766200000|2021-06-15 14:10:00|28587.3|28579.3|28589.3|28581.3|28595.3|28587.3|28584.3|28576.3|75
1623766500000|2021-06-15 14:15:00|28588.8|28580.8|28587.8|28579.8|28596.3|28588.3|28581.3|28573.3|75
1623766800000|2021-06-15 14:20:00|28586.8|28578.8|28583.8|28575.8|28597.8|28589.8|28576.8|28568.8|117
1623767100000|2021-06-15 14:25:00|28583.3|28575.3|28569.3|28561.3|28585.8|28577.8|28568.3|28560.3|110
1623767400000|2021-06-15 14:30:00|28568.8|28560.8|28580.3|28572.3|28586.3|28578.3|28568.3|28560.3|178
1623767700000|2021-06-15 14:35:00|28579.8|28571.8|28588.3|28580.3|28588.8|28580.8|28573.3|28565.3|72
1623768000000|2021-06-15 14:40:00|28587.8|28579.8|28577.3|28569.3|28587.8|28579.8|28570.8|28562.8|70
1623768300000|2021-06-15 14:45:00|28576.8|28568.8|28583.3|28575.3|28586.3|28578.3|28571.3|28563.3|82
1623768600000|2021-06-15 14:50:00|28583.8|28575.8|28574.3|28566.3|28585.3|28577.3|28571.3|28563.3|57
1623768900000|2021-06-15 14:55:00|28574.8|28566.8|28576.3|28568.3|28583.3|28575.3|28574.3|28566.3|86
1623769200000|2021-06-15 15:00:00|28575.8|28567.8|28564.3|28556.3|28575.8|28567.8|28560.3|28552.3|125
1623769500000|2021-06-15 15:05:00|28564.8|28556.8|28569.3|28561.3|28575.8|28567.8|28564.3|28556.3|49
1623769800000|2021-06-15 15:10:00|28568.8|28560.8|28570.8|28562.8|28574.3|28566.3|28561.8|28553.8|97
1623770100000|2021-06-15 15:15:00|28571.3|28563.3|28581.8|28573.8|28589.3|28581.3|28567.8|28559.8|125
1623770400000|2021-06-15 15:20:00|28581.3|28573.3|28574.8|28566.8|28581.3|28573.3|28570.3|28562.3|70
1623770700000|2021-06-15 15:25:00|28574.3|28566.3|28562.8|28554.8|28576.8|28568.8|28556.8|28548.8|102
1623771000000|2021-06-15 15:30:00|28563.3|28555.3|28552.8|28544.8|28563.3|28555.3|28549.3|28541.3|138
1623771300000|2021-06-15 15:35:00|28552.3|28544.3|28540.8|28532.8|28553.3|28545.3|28534.3|28526.3|154
1623771600000|2021-06-15 15:40:00|28541.3|28533.3|28550.8|28542.8|28552.8|28544.8|28541.3|28533.3|89
1623771900000|2021-06-15 15:45:00|28549.3|28541.3|28548.8|28540.8|28553.8|28545.8|28543.3|28535.3|68
1623772200000|2021-06-15 15:50:00|28549.3|28541.3|28538.3|28530.3|28551.3|28543.3|28534.3|28526.3|83
1623772500000|2021-06-15 15:55:00|28537.8|28529.8|28541.8|28533.8|28543.3|28535.3|28534.8|28526.8|74
1623772800000|2021-06-15 16:00:00|28541.3|28533.3|28547.8|28539.8|28551.8|28543.8|28537.8|28529.8|56
1623773100000|2021-06-15 16:05:00|28547.3|28539.3|28541.8|28533.8|28547.8|28539.8|28537.8|28529.8|41
1623773400000|2021-06-15 16:10:00|28542.3|28534.3|28539.3|28531.3|28543.3|28535.3|28538.3|28530.3|107
1623773700000|2021-06-15 16:15:00|28538.8|28530.8|28543.3|28535.3|28544.3|28536.3|28536.3|28528.3|52
1623774000000|2021-06-15 16:20:00|28543.8|28535.8|28543.3|28535.3|28548.8|28540.8|28538.8|28530.8|73
1623774300000|2021-06-15 16:25:00|28543.8|28535.8|28541.3|28533.3|28546.3|28538.3|28536.8|28528.8|45
1623774600000|2021-06-15 16:30:00|28540.8|28532.8|28542.3|28534.3|28546.3|28538.3|28537.8|28529.8|66
1623774900000|2021-06-15 16:35:00|28542.8|28534.8|28542.3|28534.3|28548.8|28540.8|28539.8|28531.8|88
1623775200000|2021-06-15 16:40:00|28541.8|28533.8|28535.3|28527.3|28544.3|28536.3|28531.8|28523.8|74
1623775500000|2021-06-15 16:45:00|28534.8|28526.8|28539.3|28531.3|28540.8|28532.8|28531.8|28523.8|69
1623775800000|2021-06-15 16:50:00|28539.8|28531.8|28539.3|28531.3|28543.8|28535.8|28535.8|28527.8|41
1623776100000|2021-06-15 16:55:00|28539.8|28531.8|28541.8|28533.8|28542.8|28534.8|28533.8|28525.8|56
1623776400000|2021-06-15 17:00:00|28542.3|28534.3|28539.3|28531.3|28542.3|28534.3|28534.3|28526.3|42
1623776700000|2021-06-15 17:05:00|28538.8|28530.8|28535.3|28527.3|28544.3|28536.3|28533.3|28525.3|41
1623777000000|2021-06-15 17:10:00|28535.8|28527.8|28530.8|28522.8|28536.3|28528.3|28529.8|28521.8|31
1623777300000|2021-06-15 17:15:00|28530.3|28522.3|28530.3|28522.3|28531.8|28523.8|28518.3|28510.3|109
1623777600000|2021-06-15 17:20:00|28529.8|28521.8|28529.8|28521.8|28531.3|28523.3|28525.3|28517.3|21
1623777900000|2021-06-15 17:25:00|28529.3|28521.3|28521.8|28513.8|28529.3|28521.3|28518.8|28510.8|29
1623778200000|2021-06-15 17:30:00|28521.3|28513.3|28525.3|28517.3|28527.3|28519.3|28519.8|28511.8|11
1623778500000|2021-06-15 17:35:00|28526.3|28518.3|28529.8|28521.8|28531.8|28523.8|28525.3|28517.3|60
1623778800000|2021-06-15 17:40:00|28528.3|28520.3|28531.3|28523.3|28534.3|28526.3|28526.3|28518.3|53
1623779100000|2021-06-15 17:45:00|28531.8|28523.8|28538.8|28530.8|28541.3|28533.3|28529.3|28521.3|58
1623779400000|2021-06-15 17:50:00|28539.3|28531.3|28548.8|28540.8|28549.3|28541.3|28536.8|28528.8|137
1623779700000|2021-06-15 17:55:00|28549.3|28541.3|28557.3|28549.3|28557.3|28549.3|28548.8|28540.8|102
1623780000000|2021-06-15 18:00:00|28556.8|28548.8|28561.3|28553.3|28566.3|28558.3|28554.8|28546.8|69
1623780300000|2021-06-15 18:05:00|28560.8|28552.8|28559.8|28551.8|28564.8|28556.8|28556.3|28548.3|36
1623780600000|2021-06-15 18:10:00|28560.3|28552.3|28548.3|28540.3|28561.8|28553.8|28546.8|28538.8|47
1623780900000|2021-06-15 18:15:00|28548.8|28540.8|28553.3|28545.3|28556.3|28548.3|28546.3|28538.3|37
1623781200000|2021-06-15 18:20:00|28552.8|28544.8|28561.8|28553.8|28561.8|28553.8|28549.3|28541.3|28
1623781500000|2021-06-15 18:25:00|28562.3|28554.3|28558.3|28550.3|28562.3|28554.3|28554.8|28546.8|21
1623781800000|2021-06-15 18:30:00|28557.3|28549.3|28549.3|28541.3|28557.3|28549.3|28545.8|28537.8|63
1623782100000|2021-06-15 18:35:00|28549.8|28541.8|28547.3|28539.3|28551.8|28543.8|28546.3|28538.3|33
1623782400000|2021-06-15 18:40:00|28546.8|28538.8|28545.3|28537.3|28553.3|28545.3|28545.3|28537.3|37
1623782700000|2021-06-15 18:45:00|28544.3|28536.3|28553.8|28545.8|28554.8|28546.8|28543.8|28535.8|105
1623783000000|2021-06-15 18:50:00|28553.3|28545.3|28557.8|28549.8|28558.3|28550.3|28549.3|28541.3|83
1623783300000|2021-06-15 18:55:00|28558.3|28550.3|28570.6|28540.6|28570.6|28560.8|28549.8|28540.4|176
1623783600000|2021-06-15 19:00:00|28570.1|28540.1|28542.1|28512.1|28570.1|28540.1|28541.9|28511.9|1
1623783900000|2021-06-15 19:05:00|28542.4|28512.4|28549.6|28519.6|28550.1|28520.1|28542.4|28512.4|0
1623784200000|2021-06-15 19:10:00|28549.8|28519.8|28544|28514|28552.4|28522.4|28542.1|28512.1|0
1623784500000|2021-06-15 19:15:00|28543.8|28513.8|28549.1|28519.1|28549.1|28519.1|28543.8|28513.8|0
1623784800000|2021-06-15 19:20:00|28549|28519|28548.2|28518.2|28553.1|28523.1|28547.7|28517.7|0
1623785100000|2021-06-15 19:25:00|28548|28518|28539.5|28509.5|28548.7|28518.7|28537|28507|0
1623785400000|2021-06-15 19:30:00|28539.4|28509.4|28532.8|28502.8|28543.3|28513.3|28528.6|28498.6|0
1623785700000|2021-06-15 19:35:00|28532.9|28502.9|28529.7|28499.7|28533.1|28503.1|28519.9|28489.9|0
1623786000000|2021-06-15 19:40:00|28530.1|28500.1|28536.2|28506.2|28544.6|28514.6|28530.1|28500.1|0
1623786300000|2021-06-15 19:45:00|28536.4|28506.4|28538.7|28508.7|28541.8|28511.8|28536|28506|0
1623786600000|2021-06-15 19:50:00|28537.3|28507.3|28536.2|28506.2|28537.3|28507.3|28521.9|28491.9|0
1623786900000|2021-06-15 19:55:00|28534.3|28504.3|28553.1|28523.1|28553.1|28523.1|28527.6|28497.6|0
1623787200000|2021-06-15 20:00:00|28550.7|28520.7|28541.3|28511.3|28553.1|28523.1|28541.3|28511.3|0
1623787500000|2021-06-15 20:05:00|28543.7|28513.7|28544.9|28514.9|28546|28516|28542.5|28512.5|0
1623787800000|2021-06-15 20:10:00|28543.7|28513.7|28544.8|28514.8|28547.8|28517.8|28543.7|28513.7|0
1623788100000|2021-06-15 20:15:00|28544.7|28514.7|28544.3|28514.3|28546.4|28516.4|28542.3|28512.3|0
1623788400000|2021-06-15 20:20:00|28544.7|28514.7|28542.2|28512.2|28545|28515|28542.1|28512.1|0
1623788700000|2021-06-15 20:25:00|28542.4|28512.4|28542.9|28512.9|28543.6|28513.6|28542.4|28512.4|0
1623789000000|2021-06-15 20:30:00|28543.2|28513.2|28547.9|28517.9|28547.9|28517.9|28542|28512|0
1623789300000|2021-06-15 20:35:00|28546.7|28516.7|28552.7|28522.7|28552.7|28522.7|28546.7|28516.7|0
1623789600000|2021-06-15 20:40:00|28551.6|28521.6|28550.4|28520.4|28553.9|28523.9|28550.4|28520.4|0
1623789900000|2021-06-15 20:45:00|28551.6|28521.6|28551.6|28521.6|28553.9|28523.9|28550.4|28520.4|0
1623790200000|2021-06-15 20:50:00|28552.7|28522.7|28553.9|28523.9|28555.1|28525.1|28551.6|28521.6|0
1623790500000|2021-06-15 20:55:00|28555.1|28525.1|28551.7|28521.7|28559.3|28529.3|28551.1|28521.1|0
1623790800000|2021-06-15 21:00:00|28553.2|28523.2|28553.6|28523.6|28553.6|28523.6|28551.3|28521.3|0
1623791100000|2021-06-15 21:05:00|28553.3|28523.3|28554|28524|28555.2|28525.2|28553.3|28523.3|0
1623791400000|2021-06-15 21:10:00|28553.8|28523.8|28553.1|28523.1|28553.8|28523.8|28550.9|28520.9|0
1623791700000|2021-06-15 21:15:00|28552.9|28522.9|28552|28522|28552.9|28522.9|28552|28522|0
1623792300000|2021-06-15 21:25:00|28552.8|28522.8|28551.3|28521.3|28552.8|28522.8|28551.3|28521.3|0
1623792600000|2021-06-15 21:30:00|28551.5|28521.5|28551.5|28521.5|28552.8|28522.8|28550.2|28520.2|0
1623792900000|2021-06-15 21:35:00|28552|28522|28550.9|28520.9|28552.2|28522.2|28550.9|28520.9|0
1623793200000|2021-06-15 21:40:00|28551.3|28521.3|28552|28522|28552|28522|28550.9|28520.9|0
1623793500000|2021-06-15 21:45:00|28551.9|28521.9|28551.7|28521.7|28551.9|28521.9|28551.7|28521.7|0
1623793800000|2021-06-15 21:50:00|28551.2|28521.2|28550.9|28520.9|28552.5|28522.5|28550.9|28520.9|0
1623794100000|2021-06-15 21:55:00|28551|28521|28552.4|28522.4|28552.4|28522.4|28548.4|28518.4|0
1623794400000|2021-06-15 22:00:00|28554.6|28524.6|28560|28530|28561.1|28531.1|28551.1|28521.1|0
1623794700000|2021-06-15 22:05:00|28561.1|28531.1|28560|28530|28561.1|28531.1|28558.8|28528.8|0
1623795000000|2021-06-15 22:10:00|28558.8|28528.8|28557.6|28527.6|28560|28530|28557.6|28527.6|0
1623795300000|2021-06-15 22:15:00|28558.2|28528.2|28558.8|28528.8|28560|28530|28557.6|28527.6|0
1623795600000|2021-06-15 22:20:00|28559.3|28529.3|28560.2|28530.2|28560.2|28530.2|28558.8|28528.8|0
1623795900000|2021-06-15 22:25:00|28559.1|28529.1|28556.7|28526.7|28559.1|28529.1|28556.7|28526.7|0
1623796200000|2021-06-15 22:30:00|28557.3|28527.3|28555.5|28525.5|28557.9|28527.9|28555.5|28525.5|0
1623796500000|2021-06-15 22:35:00|28556.1|28526.1|28550.8|28520.8|28556.7|28526.7|28550.8|28520.8|0
1623796800000|2021-06-15 22:40:00|28551.4|28521.4|28554.6|28524.6|28554.6|28524.6|28549.9|28519.9|0
1623797100000|2021-06-15 22:45:00|28554|28524|28550.8|28520.8|28554.6|28524.6|28549.9|28519.9|0
1623797400000|2021-06-15 22:50:00|28549.6|28519.6|28549.6|28519.6|28550.8|28520.8|28548.4|28518.4|0
1623797700000|2021-06-15 22:55:00|28550.8|28520.8|28550.8|28520.8|28550.8|28520.8|28550.8|28520.8|0
1623798000000|2021-06-15 23:00:00|28549.6|28519.6|28550.8|28520.8|28550.8|28520.8|28546.1|28516.1|0
1623798300000|2021-06-15 23:05:00|28550.2|28520.2|28556.6|28526.6|28557.8|28527.8|28548.4|28518.4|0
1623798600000|2021-06-15 23:10:00|28562.4|28532.4|28583.5|28553.5|28585.7|28555.7|28561.3|28531.3|0
1623798900000|2021-06-15 23:15:00|28582.9|28552.9|28609.6|28579.6|28617.7|28587.7|28581.1|28551.1|0
1623799200000|2021-06-15 23:20:00|28615.4|28585.4|28635.5|28605.5|28637.9|28607.9|28614.3|28584.3|0
1623799500000|2021-06-15 23:25:00|28636.7|28606.7|28632.5|28602.5|28636.7|28606.7|28632.5|28602.5|0
1623799800000|2021-06-15 23:30:00|28631.9|28601.9|28628.9|28598.9|28631.9|28601.9|28628.2|28598.2|0
1623800100000|2021-06-15 23:35:00|28628.3|28598.3|28627.3|28597.3|28630|28600|28626.6|28596.6|0
1623800400000|2021-06-15 23:40:00|28627.8|28597.8|28627.6|28597.6|28628.4|28598.4|28627|28597|0
1623800700000|2021-06-15 23:45:00|28628.2|28598.2|28631.7|28601.7|28631.7|28601.7|28623.8|28593.8|0
1623801000000|2021-06-15 23:50:00|28632.2|28602.2|28632.6|28602.6|28635.2|28605.2|28631.5|28601.5|0
1623801300000|2021-06-15 23:55:00|28633.8|28603.8|28627.2|28597.2|28633.8|28603.8|28624.8|28594.8|0
1623801600000|2021-06-16 00:00:00|28628.4|28598.4|28629.9|28599.9|28632.9|28602.9|28626|28596|0
1623801900000|2021-06-16 00:05:00|28631.1|28601.1|28613.1|28583.1|28635.8|28605.8|28613.1|28583.1|0
1623802200000|2021-06-16 00:10:00|28613.7|28583.7|28574.5|28544.5|28614.3|28584.3|28573|28543|0
1623802500000|2021-06-16 00:15:00|28575.1|28545.1|28570.6|28540.6|28575.7|28545.7|28565.7|28535.7|0
1623802800000|2021-06-16 00:20:00|28570|28540|28568.1|28538.1|28571.8|28541.8|28563.8|28533.8|0
1623803100000|2021-06-16 00:25:00|28568.4|28538.4|28570.8|28540.8|28570.8|28540.8|28568.1|28538.1|0
1623803400000|2021-06-16 00:30:00|28570.2|28540.2|28571.7|28541.7|28576.3|28546.3|28570.2|28540.2|0
1623803700000|2021-06-16 00:35:00|28572|28542|28576.8|28546.8|28578|28548|28572|28542|0
1623804000000|2021-06-16 00:40:00|28577.1|28547.1|28576.3|28546.3|28581.5|28551.5|28576.3|28546.3|0
1623804300000|2021-06-16 00:45:00|28575.7|28545.7|28576.3|28546.3|28576.3|28546.3|28575.1|28545.1|0
1623804600000|2021-06-16 00:50:00|28575.7|28545.7|28574.5|28544.5|28576.3|28546.3|28574.5|28544.5|0
1623804900000|2021-06-16 00:55:00|28574.8|28544.8|28577.3|28547.3|28577.9|28547.9|28573.9|28543.9|0
1623805200000|2021-06-16 01:00:00|28577.6|28547.6|28577.3|28547.3|28577.9|28547.9|28571.6|28541.6|0
1623805500000|2021-06-16 01:05:00|28577.9|28547.9|28639.1|28609.1|28639.7|28609.7|28577.9|28547.9|0
1623805800000|2021-06-16 01:10:00|28638.5|28608.5|28629.7|28599.7|28639.7|28609.7|28624.1|28594.1|0
1623806100000|2021-06-16 01:15:00|28609.3|28604.3|28549.8|28544.8|28629.3|28624.3|28540.3|28535.3|2075
1623806400000|2021-06-16 01:20:00|28550.3|28545.3|28565.8|28560.8|28580.8|28575.8|28549.3|28544.3|1268
1623806700000|2021-06-16 01:25:00|28566.3|28561.3|28578.8|28573.8|28596.3|28591.3|28565.8|28560.8|973
1623807000000|2021-06-16 01:30:00|28586.8|28581.8|28565.3|28560.3|28616.8|28611.8|28536.3|28531.3|4161
1623807300000|2021-06-16 01:35:00|28568.8|28563.8|28573.3|28568.3|28588.8|28583.8|28528.3|28523.3|2591
1623807600000|2021-06-16 01:40:00|28574.8|28569.8|28557.3|28552.3|28613.3|28608.3|28553.8|28548.8|2879
1623807900000|2021-06-16 01:45:00|28555.3|28550.3|28529.3|28524.3|28571.3|28566.3|28519.3|28514.3|2312
1623808200000|2021-06-16 01:50:00|28530.3|28525.3|28583.3|28578.3|28601.3|28596.3|28527.3|28522.3|2135
1623808500000|2021-06-16 01:55:00|28584.3|28579.3|28614.8|28609.8|28627.8|28622.8|28573.8|28568.8|2385
1623808800000|2021-06-16 02:00:00|28614.3|28609.3|28647.3|28642.3|28656.8|28651.8|28599.3|28594.3|2154
1623809100000|2021-06-16 02:05:00|28646.8|28641.8|28601.3|28596.3|28655.3|28650.3|28601.3|28596.3|1373
1623809400000|2021-06-16 02:10:00|28600.3|28595.3|28596.8|28591.8|28620.3|28615.3|28596.8|28591.8|894
1623809700000|2021-06-16 02:15:00|28596.3|28591.3|28572.8|28567.8|28603.8|28598.8|28570.3|28565.3|1113
1623810000000|2021-06-16 02:20:00|28572.3|28567.3|28593.9|28588.9|28601.4|28596.4|28557.9|28552.9|1250
1623810300000|2021-06-16 02:25:00|28594.9|28589.9|28609.4|28604.4|28626.9|28621.9|28590.9|28585.9|1180
1623810600000|2021-06-16 02:30:00|28608.4|28603.4|28587.4|28582.4|28611.4|28606.4|28578.9|28573.9|1092
1623810900000|2021-06-16 02:35:00|28586.4|28581.4|28590.4|28585.4|28615.4|28610.4|28581.4|28576.4|845
1623811200000|2021-06-16 02:40:00|28590.9|28585.9|28633.4|28628.4|28633.4|28628.4|28582.9|28577.9|1109
1623811500000|2021-06-16 02:45:00|28632.9|28627.9|28604.9|28599.9|28648.9|28643.9|28585.4|28580.4|1490
1623811800000|2021-06-16 02:50:00|28604.4|28599.4|28596.4|28591.4|28614.4|28609.4|28589.4|28584.4|672
1623812100000|2021-06-16 02:55:00|28595.4|28590.4|28627.9|28622.9|28637.4|28632.4|28590.4|28585.4|1014
1623812400000|2021-06-16 03:00:00|28628.4|28623.4|28604.4|28599.4|28636.9|28631.9|28599.4|28594.4|757
1623812700000|2021-06-16 03:05:00|28603.9|28598.9|28585.9|28580.9|28611.9|28606.9|28583.9|28578.9|683
1623813000000|2021-06-16 03:10:00|28585.4|28580.4|28563.4|28558.4|28593.9|28588.9|28558.9|28553.9|1138
1623813300000|2021-06-16 03:15:00|28562.9|28557.9|28556.9|28551.9|28573.4|28568.4|28555.4|28550.4|688
1623813600000|2021-06-16 03:20:00|28555.9|28550.9|28572.4|28567.4|28580.4|28575.4|28540.4|28535.4|1046
1623813900000|2021-06-16 03:25:00|28572.9|28567.9|28557.4|28552.4|28573.4|28568.4|28548.9|28543.9|558
1623814200000|2021-06-16 03:30:00|28556.9|28551.9|28554.4|28549.4|28568.9|28563.9|28542.4|28537.4|872
1623814500000|2021-06-16 03:35:00|28553.4|28548.4|28539.4|28534.4|28555.9|28550.9|28531.4|28526.4|619
1623814800000|2021-06-16 03:40:00|28539.9|28534.9|28561.9|28556.9|28565.4|28560.4|28533.9|28528.9|519
1623815100000|2021-06-16 03:45:00|28562.4|28557.4|28564.4|28559.4|28579.9|28574.9|28555.9|28550.9|775
1623815400000|2021-06-16 03:50:00|28563.9|28558.9|28573.4|28568.4|28575.4|28570.4|28552.4|28547.4|479
1623815700000|2021-06-16 03:55:00|28572.9|28567.9|28579.9|28574.9|28583.4|28578.4|28568.9|28563.9|432
1623816000000|2021-06-16 04:00:00|28591|28561|28591.6|28561.6|28591.9|28561.9|28591|28561|0
1623816300000|2021-06-16 04:05:00|28591.3|28561.3|28591.7|28561.7|28591.7|28561.7|28591|28561|0
1623816600000|2021-06-16 04:10:00|28591.1|28561.1|28585.3|28555.3|28591.1|28561.1|28585.3|28555.3|0
1623816900000|2021-06-16 04:15:00|28585.9|28555.9|28585.9|28555.9|28590.5|28560.5|28585.3|28555.3|0
1623817200000|2021-06-16 04:20:00|28586.5|28556.5|28587.6|28557.6|28587.6|28557.6|28586.5|28556.5|0
1623817500000|2021-06-16 04:25:00|28587.9|28557.9|28588.2|28558.2|28591.6|28561.6|28587.6|28557.6|0
1623817800000|2021-06-16 04:30:00|28591.6|28561.6|28587|28557|28591.6|28561.6|28587|28557|0
1623818100000|2021-06-16 04:35:00|28586.7|28556.7|28586.4|28556.4|28589.8|28559.8|28586.4|28556.4|0
1623818400000|2021-06-16 04:40:00|28587|28557|28581.8|28551.8|28587|28557|28581.8|28551.8|0
1623818700000|2021-06-16 04:45:00|28582.4|28552.4|28580.9|28550.9|28582.4|28552.4|28576.6|28546.6|0
1623819000000|2021-06-16 04:50:00|28580.6|28550.6|28581.8|28551.8|28582.1|28552.1|28580.6|28550.6|0
1623819300000|2021-06-16 04:55:00|28582.1|28552.1|28581.8|28551.8|28582.4|28552.4|28581.8|28551.8|0
1623819600000|2021-06-16 05:00:00|28582.4|28552.4|28575.9|28570.9|28591.4|28586.4|28564.4|28552.4|1160
1623819900000|2021-06-16 05:05:00|28576.4|28571.4|28582.4|28577.4|28596.9|28591.9|28568.9|28563.9|602
1623820200000|2021-06-16 05:10:00|28582.9|28577.9|28573.9|28568.9|28600.9|28595.9|28571.9|28566.9|622
1623820500000|2021-06-16 05:15:00|28574.4|28569.4|28568.4|28563.4|28584.9|28579.9|28568.4|28563.4|546
1623820800000|2021-06-16 05:20:00|28568.9|28563.9|28550.9|28545.9|28572.4|28567.4|28549.9|28544.9|646
1623821100000|2021-06-16 05:25:00|28551.4|28546.4|28503.4|28498.4|28556.9|28551.9|28503.4|28498.4|1408
1623821400000|2021-06-16 05:30:00|28503.9|28498.9|28515.4|28510.4|28519.4|28514.4|28500.4|28495.4|1018
1623821700000|2021-06-16 05:35:00|28515.9|28510.9|28522.4|28517.4|28534.9|28529.9|28513.4|28508.4|797
1623822000000|2021-06-16 05:40:00|28521.9|28516.9|28538.9|28533.9|28542.9|28537.9|28521.4|28516.4|581
1623822300000|2021-06-16 05:45:00|28539.4|28534.4|28531.4|28526.4|28539.4|28534.4|28519.9|28514.9|538
1623822600000|2021-06-16 05:50:00|28531.9|28526.9|28539.4|28534.4|28552.9|28547.9|28528.9|28523.9|630
1623822900000|2021-06-16 05:55:00|28538.4|28533.4|28537.4|28532.4|28553.9|28548.9|28533.9|28528.9|496
1623823200000|2021-06-16 06:00:00|28536.4|28531.4|28540.4|28535.4|28542.9|28537.9|28521.4|28516.4|610
1623823500000|2021-06-16 06:05:00|28540.9|28535.9|28548.4|28543.4|28550.9|28545.9|28532.9|28527.9|402
1623823800000|2021-06-16 06:10:00|28548.9|28543.9|28534.9|28529.9|28551.9|28546.9|28534.4|28529.4|340
1623824100000|2021-06-16 06:15:00|28534.4|28529.4|28535.4|28530.4|28538.4|28533.4|28524.9|28519.9|348
1623824400000|2021-06-16 06:20:00|28535.9|28530.9|28546.4|28541.4|28547.9|28542.9|28532.4|28527.4|366
1623824700000|2021-06-16 06:25:00|28545.4|28540.4|28527.9|28522.9|28547.4|28542.4|28525.9|28520.9|441
1623825000000|2021-06-16 06:30:00|28528.4|28523.4|28526.4|28521.4|28529.4|28524.4|28510.9|28505.9|629
1623825300000|2021-06-16 06:35:00|28525.9|28520.9|28509.4|28504.4|28531.4|28526.4|28507.9|28502.9|543
1623825600000|2021-06-16 06:40:00|28509.9|28504.9|28510.4|28505.4|28521.4|28516.4|28508.9|28503.9|356
1623825900000|2021-06-16 06:45:00|28509.9|28504.9|28507.4|28502.4|28523.9|28518.9|28504.9|28499.9|436
1623826200000|2021-06-16 06:50:00|28507.9|28502.9|28511.9|28506.9|28519.4|28514.4|28501.9|28496.9|634
1623826500000|2021-06-16 06:55:00|28512.4|28507.4|28503.4|28498.4|28529.9|28524.9|28503.4|28498.4|1045
1623826800000|2021-06-16 07:00:00|28503.9|28498.9|28483.9|28478.9|28504.4|28499.4|28482.9|28477.9|1593
1623827100000|2021-06-16 07:05:00|28483.4|28478.4|28470.4|28465.4|28488.9|28483.9|28468.4|28463.4|781
1623827400000|2021-06-16 07:10:00|28470.9|28465.9|28477.4|28472.4|28481.9|28476.9|28457.4|28452.4|685
1623827700000|2021-06-16 07:15:00|28478.4|28473.4|28468.4|28463.4|28480.9|28475.9|28464.4|28459.4|455
1623828000000|2021-06-16 07:20:00|28467.9|28462.9|28480.4|28475.4|28480.9|28475.9|28457.9|28452.9|664
1623828300000|2021-06-16 07:25:00|28480.9|28475.9|28450.4|28445.4|28481.9|28476.9|28447.9|28442.9|571
1623828600000|2021-06-16 07:30:00|28450.9|28445.9|28462.9|28457.9|28467.4|28462.4|28446.9|28441.9|610
1623828900000|2021-06-16 07:35:00|28463.4|28458.4|28463.4|28458.4|28464.4|28459.4|28446.9|28441.9|563
1623829200000|2021-06-16 07:40:00|28463.9|28458.9|28459.4|28454.4|28463.9|28458.9|28451.4|28446.4|320
1623829500000|2021-06-16 07:45:00|28458.9|28453.9|28457.4|28452.4|28467.4|28462.4|28456.9|28451.9|468
1623829800000|2021-06-16 07:50:00|28457.9|28452.9|28455.4|28450.4|28461.9|28456.9|28451.9|28446.9|810
1623830100000|2021-06-16 07:55:00|28454.4|28449.4|28461.4|28456.4|28465.9|28460.9|28452.9|28447.9|956
1623830400000|2021-06-16 08:00:00|28460.4|28455.4|28450.9|28445.9|28465.9|28460.9|28444.4|28439.4|870
1623830700000|2021-06-16 08:05:00|28449.9|28444.9|28472.4|28467.4|28473.9|28468.9|28449.9|28444.9|993
1623831000000|2021-06-16 08:10:00|28471.9|28466.9|28473.9|28468.9|28479.9|28474.9|28463.9|28458.9|911
1623831300000|2021-06-16 08:15:00|28473.4|28468.4|28478.9|28473.9|28482.9|28477.9|28472.4|28467.4|380
1623831600000|2021-06-16 08:20:00|28479.4|28474.4|28472.4|28467.4|28482.9|28477.9|28470.4|28465.4|369
1623831900000|2021-06-16 08:25:00|28471.9|28466.9|28454.4|28449.4|28471.9|28466.9|28452.9|28447.9|898
1623832200000|2021-06-16 08:30:00|28468.8|28438.8|28468.8|28438.8|28470|28440|28464.8|28434.8|0
1623832500000|2021-06-16 08:35:00|28469.4|28439.4|28479.8|28449.8|28479.8|28449.8|28469.1|28439.1|0
1623832800000|2021-06-16 08:40:00|28480.1|28450.1|28472.9|28442.9|28484.4|28454.4|28472.4|28442.4|0
1623833100000|2021-06-16 08:45:00|28476.4|28446.4|28483.6|28453.6|28484.2|28454.2|28474.7|28444.7|0
1623833400000|2021-06-16 08:50:00|28487|28457|28488.1|28458.1|28488.7|28458.7|28484.4|28454.4|0
1623833700000|2021-06-16 08:55:00|28488.7|28458.7|28492.7|28462.7|28492.7|28462.7|28488.7|28458.7|0
1623834000000|2021-06-16 09:00:00|28493.2|28463.2|28494.5|28464.5|28498.5|28468.5|28493.2|28463.2|0
1623834300000|2021-06-16 09:05:00|28491.1|28461.1|28488.5|28458.5|28496.4|28466.4|28487.9|28457.9|0
1623834600000|2021-06-16 09:10:00|28487.9|28457.9|28483|28453|28495.9|28465.9|28483|28453|0
1623834900000|2021-06-16 09:15:00|28473.9|28465.9|28472.4|28464.4|28479.4|28471.4|28468.9|28460.9|96
1623835200000|2021-06-16 09:20:00|28471.9|28463.9|28472.9|28464.9|28480.4|28472.4|28471.4|28463.4|54
1623835500000|2021-06-16 09:25:00|28472.4|28464.4|28463.9|28455.9|28475.4|28467.4|28461.9|28453.9|64
1623835800000|2021-06-16 09:30:00|28463.4|28455.4|28471.4|28463.4|28471.4|28463.4|28457.9|28449.9|87
1623836100000|2021-06-16 09:35:00|28471.9|28463.9|28471.9|28463.9|28476.9|28468.9|28469.4|28461.4|74
1623836400000|2021-06-16 09:40:00|28472.4|28464.4|28468.9|28460.9|28473.9|28465.9|28466.4|28458.4|48
1623836700000|2021-06-16 09:45:00|28469.4|28461.4|28471.9|28463.9|28475.4|28467.4|28468.9|28460.9|26
1623837000000|2021-06-16 09:50:00|28472.4|28464.4|28470.9|28462.9|28475.9|28467.9|28469.9|28461.9|56
1623837300000|2021-06-16 09:55:00|28470.4|28462.4|28472.9|28464.9|28473.9|28465.9|28467.4|28459.4|32
1623837600000|2021-06-16 10:00:00|28473.4|28465.4|28474.9|28466.9|28476.4|28468.4|28470.9|28462.9|53
1623837900000|2021-06-16 10:05:00|28474.4|28466.4|28478.9|28470.9|28479.4|28471.4|28473.9|28465.9|39
1623838200000|2021-06-16 10:10:00|28479.4|28471.4|28479.4|28471.4|28484.4|28476.4|28478.9|28470.9|75
1623838500000|2021-06-16 10:15:00|28479.9|28471.9|28488.9|28480.9|28488.9|28480.9|28479.4|28471.4|87
1623838800000|2021-06-16 10:20:00|28489.4|28481.4|28490.9|28482.9|28490.9|28482.9|28486.4|28478.4|148
1623839100000|2021-06-16 10:25:00|28491.4|28483.4|28494.9|28486.9|28495.9|28487.9|28490.9|28482.9|71
1623839400000|2021-06-16 10:30:00|28495.4|28487.4|28496.9|28488.9|28498.9|28490.9|28492.9|28484.9|119
1623839700000|2021-06-16 10:35:00|28496.4|28488.4|28481.9|28473.9|28496.4|28488.4|28481.4|28473.4|125
1623840000000|2021-06-16 10:40:00|28484.9|28476.9|28482.4|28474.4|28486.4|28478.4|28480.4|28472.4|126
1623840300000|2021-06-16 10:45:00|28481.9|28473.9|28488.9|28480.9|28488.9|28480.9|28479.9|28471.9|60
1623840600000|2021-06-16 10:50:00|28488.4|28480.4|28486.4|28478.4|28490.9|28482.9|28484.4|28476.4|33
1623840900000|2021-06-16 10:55:00|28485.9|28477.9|28481.9|28473.9|28485.9|28477.9|28480.4|28472.4|46
1623841200000|2021-06-16 11:00:00|28482.4|28474.4|28475.9|28467.9|28483.4|28475.4|28474.9|28466.9|75
1623841500000|2021-06-16 11:05:00|28476.4|28468.4|28475.9|28467.9|28481.9|28473.9|28475.9|28467.9|19
1623841800000|2021-06-16 11:10:00|28476.4|28468.4|28473.4|28465.4|28476.9|28468.9|28469.9|28461.9|79
1623842100000|2021-06-16 11:15:00|28472.9|28464.9|28474.9|28466.9|28474.9|28466.9|28469.9|28461.9|44
1623842400000|2021-06-16 11:20:00|28475.4|28467.4|28479.9|28471.9|28481.9|28473.9|28474.4|28466.4|27
1623842700000|2021-06-16 11:25:00|28480.4|28472.4|28475.9|28467.9|28481.9|28473.9|28472.4|28464.4|62
1623843000000|2021-06-16 11:30:00|28476.4|28468.4|28478.4|28470.4|28480.9|28472.9|28475.4|28467.4|47
1623843300000|2021-06-16 11:35:00|28477.9|28469.9|28483.9|28475.9|28484.4|28476.4|28474.4|28466.4|49
1623843600000|2021-06-16 11:40:00|28484.4|28476.4|28482.4|28474.4|28484.9|28476.9|28480.9|28472.9|25
1623843900000|2021-06-16 11:45:00|28481.4|28473.4|28483.9|28475.9|28484.4|28476.4|28477.9|28469.9|29
1623844200000|2021-06-16 11:50:00|28484.4|28476.4|28483.9|28475.9|28486.9|28478.9|28481.9|28473.9|28
1623844500000|2021-06-16 11:55:00|28483.4|28475.4|28475.4|28467.4|28484.4|28476.4|28475.4|28467.4|52
1623844800000|2021-06-16 12:00:00|28475.9|28467.9|28484.9|28476.9|28484.9|28476.9|28470.9|28462.9|86
1623845100000|2021-06-16 12:05:00|28485.4|28477.4|28489.4|28481.4|28489.4|28481.4|28484.4|28476.4|33
1623845400000|2021-06-16 12:10:00|28489.9|28481.9|28497.9|28489.9|28503.4|28495.4|28489.4|28481.4|130
1623845700000|2021-06-16 12:15:00|28499.9|28491.9|28500.9|28492.9|28501.9|28493.9|28493.9|28485.9|114
1623846000000|2021-06-16 12:20:00|28499.9|28491.9|28494.4|28486.4|28500.4|28492.4|28489.4|28481.4|85
1623846300000|2021-06-16 12:25:00|28494.9|28486.9|28491.4|28483.4|28495.4|28487.4|28488.4|28480.4|64
1623846600000|2021-06-16 12:30:00|28491.9|28483.9|28499.4|28491.4|28499.4|28491.4|28488.4|28480.4|95
1623846900000|2021-06-16 12:35:00|28499.9|28491.9|28496.9|28488.9|28499.9|28491.9|28494.4|28486.4|59
1623847200000|2021-06-16 12:40:00|28496.4|28488.4|28494.9|28486.9|28498.9|28490.9|28492.4|28484.4|80
1623847500000|2021-06-16 12:45:00|28495.4|28487.4|28489.4|28481.4|28496.9|28488.9|28488.4|28480.4|68
1623847800000|2021-06-16 12:50:00|28488.9|28480.9|28481.9|28473.9|28488.9|28480.9|28478.9|28470.9|84
1623848100000|2021-06-16 12:55:00|28482.4|28474.4|28490.9|28482.9|28491.9|28483.9|28480.4|28472.4|133
1623848400000|2021-06-16 13:00:00|28492.4|28484.4|28496.4|28488.4|28500.9|28492.9|28489.4|28481.4|123
1623848700000|2021-06-16 13:05:00|28496.9|28488.9|28491.9|28483.9|28499.9|28491.9|28490.4|28482.4|49
1623849000000|2021-06-16 13:10:00|28492.4|28484.4|28496.9|28488.9|28498.9|28490.9|28490.4|28482.4|31
1623849300000|2021-06-16 13:15:00|28497.4|28489.4|28501.4|28493.4|28506.4|28498.4|28496.9|28488.9|78
1623849600000|2021-06-16 13:20:00|28501.9|28493.9|28504.9|28496.9|28505.9|28497.9|28497.4|28489.4|49
1623849900000|2021-06-16 13:25:00|28505.4|28497.4|28499.9|28491.9|28506.9|28498.9|28499.4|28491.4|84
1623850200000|2021-06-16 13:30:00|28501.9|28493.9|28503.4|28495.4|28506.4|28498.4|28488.4|28480.4|212
1623850500000|2021-06-16 13:35:00|28503.9|28495.9|28511.9|28503.9|28512.9|28504.9|28498.9|28490.9|335
1623850800000|2021-06-16 13:40:00|28511.4|28503.4|28526.4|28518.4|28535.4|28527.4|28505.9|28497.9|434
1623851100000|2021-06-16 13:45:00|28527.4|28519.4|28516.9|28508.9|28534.4|28526.4|28514.4|28506.4|160
1623851400000|2021-06-16 13:50:00|28517.4|28509.4|28518.9|28510.9|28521.4|28513.4|28509.4|28501.4|144
1623851700000|2021-06-16 13:55:00|28519.4|28511.4|28516.9|28508.9|28523.4|28515.4|28507.4|28499.4|180
1623852000000|2021-06-16 14:00:00|28517.4|28509.4|28513.4|28505.4|28523.9|28515.9|28508.4|28500.4|176
1623852300000|2021-06-16 14:05:00|28513.9|28505.9|28517.9|28509.9|28526.4|28518.4|28513.9|28505.9|89
1623852600000|2021-06-16 14:10:00|28517.4|28509.4|28522.4|28514.4|28524.9|28516.9|28515.4|28507.4|73
1623852900000|2021-06-16 14:15:00|28522.9|28514.9|28515.4|28507.4|28524.9|28516.9|28514.9|28506.9|113
1623853200000|2021-06-16 14:20:00|28513.9|28505.9|28516.9|28508.9|28521.9|28513.9|28513.4|28505.4|146
1623853500000|2021-06-16 14:25:00|28517.4|28509.4|28516.4|28508.4|28521.4|28513.4|28514.4|28506.4|107
1623853800000|2021-06-16 14:30:00|28516.9|28508.9|28519.9|28511.9|28527.4|28519.4|28516.4|28508.4|166
1623854100000|2021-06-16 14:35:00|28519.4|28511.4|28526.4|28518.4|28528.9|28520.9|28518.4|28510.4|84
1623854400000|2021-06-16 14:40:00|28525.9|28517.9|28527.9|28519.9|28533.4|28525.4|28521.4|28513.4|118
1623854700000|2021-06-16 14:45:00|28527.4|28519.4|28534.4|28526.4|28534.4|28526.4|28523.9|28515.9|87
1623855000000|2021-06-16 14:50:00|28534.9|28526.9|28533.9|28525.9|28541.4|28533.4|28525.4|28517.4|150
1623855300000|2021-06-16 14:55:00|28533.4|28525.4|28544.4|28536.4|28546.4|28538.4|28531.9|28523.9|117
1623855600000|2021-06-16 15:00:00|28544.9|28536.9|28543.4|28535.4|28548.4|28540.4|28539.4|28531.4|203
1623855900000|2021-06-16 15:05:00|28543.9|28535.9|28535.4|28527.4|28549.9|28541.9|28530.4|28522.4|226
1623856200000|2021-06-16 15:10:00|28535.9|28527.9|28534.9|28526.9|28538.4|28530.4|28527.9|28519.9|106
1623856500000|2021-06-16 15:15:00|28534.4|28526.4|28541.9|28533.9|28546.4|28538.4|28533.4|28525.4|177
1623856800000|2021-06-16 15:20:00|28541.4|28533.4|28537.4|28529.4|28542.4|28534.4|28536.9|28528.9|73
1623857100000|2021-06-16 15:25:00|28537.9|28529.9|28535.9|28527.9|28537.9|28529.9|28533.9|28525.9|56
1623857400000|2021-06-16 15:30:00|28536.4|28528.4|28527.4|28519.4|28538.4|28530.4|28527.4|28519.4|96
1623857700000|2021-06-16 15:35:00|28527.9|28519.9|28524.9|28516.9|28529.4|28521.4|28522.9|28514.9|79
1623858000000|2021-06-16 15:40:00|28525.4|28517.4|28536.9|28528.9|28536.9|28528.9|28524.4|28516.4|64
1623858300000|2021-06-16 15:45:00|28537.4|28529.4|28536.9|28528.9|28539.4|28531.4|28535.9|28527.9|54
1623858600000|2021-06-16 15:50:00|28537.4|28529.4|28530.4|28522.4|28537.4|28529.4|28529.4|28521.4|40
1623858900000|2021-06-16 15:55:00|28530.9|28522.9|28522.9|28514.9|28530.9|28522.9|28516.4|28508.4|97
1623859200000|2021-06-16 16:00:00|28523.9|28515.9|28521.9|28513.9|28529.4|28521.4|28520.9|28512.9|108
1623859500000|2021-06-16 16:05:00|28522.4|28514.4|28514.9|28506.9|28522.9|28514.9|28512.4|28504.4|63
1623859800000|2021-06-16 16:10:00|28515.4|28507.4|28506.9|28498.9|28516.9|28508.9|28505.4|28497.4|86
1623860100000|2021-06-16 16:15:00|28506.4|28498.4|28493.9|28485.9|28507.9|28499.9|28491.9|28483.9|99
1623860400000|2021-06-16 16:20:00|28493.4|28485.4|28486.9|28478.9|28498.4|28490.4|28486.4|28478.4|102
1623860700000|2021-06-16 16:25:00|28486.4|28478.4|28487.4|28479.4|28492.4|28484.4|28477.4|28469.4|179
1623861000000|2021-06-16 16:30:00|28486.9|28478.9|28488.9|28480.9|28493.4|28485.4|28485.4|28477.4|46
1623861300000|2021-06-16 16:35:00|28489.4|28481.4|28480.9|28472.9|28494.4|28486.4|28480.9|28472.9|59
1623861600000|2021-06-16 16:40:00|28481.4|28473.4|28481.9|28473.9|28485.9|28477.9|28480.9|28472.9|58
1623861900000|2021-06-16 16:45:00|28482.4|28474.4|28485.9|28477.9|28486.9|28478.9|28479.9|28471.9|40
1623862200000|2021-06-16 16:50:00|28485.4|28477.4|28478.4|28470.4|28487.9|28479.9|28477.9|28469.9|58
1623862500000|2021-06-16 16:55:00|28477.9|28469.9|28483.4|28475.4|28488.9|28480.9|28477.9|28469.9|62
1623862800000|2021-06-16 17:00:00|28483.9|28475.9|28480.4|28472.4|28484.4|28476.4|28477.9|28469.9|26
1623863100000|2021-06-16 17:05:00|28479.9|28471.9|28482.4|28474.4|28486.9|28478.9|28479.9|28471.9|32
1623863400000|2021-06-16 17:10:00|28482.9|28474.9|28489.9|28481.9|28491.4|28483.4|28482.9|28474.9|14
1623863700000|2021-06-16 17:15:00|28490.4|28482.4|28482.9|28474.9|28490.9|28482.9|28481.9|28473.9|25
1623864000000|2021-06-16 17:20:00|28483.4|28475.4|28475.9|28467.9|28483.4|28475.4|28475.4|28467.4|45
1623864300000|2021-06-16 17:25:00|28476.4|28468.4|28469.4|28461.4|28478.4|28470.4|28466.4|28458.4|58
1623864600000|2021-06-16 17:30:00|28468.9|28460.9|28483.9|28475.9|28484.9|28476.9|28467.4|28459.4|43
1623864900000|2021-06-16 17:35:00|28484.4|28476.4|28488.4|28480.4|28488.9|28480.9|28481.4|28473.4|16
1623865200000|2021-06-16 17:40:00|28488.9|28480.9|28481.9|28473.9|28490.9|28482.9|28480.9|28472.9|23
1623865500000|2021-06-16 17:45:00|28481.4|28473.4|28473.9|28465.9|28484.9|28476.9|28472.9|28464.9|29
1623865800000|2021-06-16 17:50:00|28473.4|28465.4|28485.9|28477.9|28486.9|28478.9|28465.4|28457.4|64
1623866100000|2021-06-16 17:55:00|28486.4|28478.4|28483.9|28475.9|28490.4|28482.4|28482.4|28474.4|62
1623866400000|2021-06-16 18:00:00|28454.4|28446.4|28390.4|28382.4|28456.9|28448.9|28366.4|28358.4|966
1623866700000|2021-06-16 18:05:00|28390.9|28382.9|28386.4|28378.4|28424.4|28416.4|28376.9|28368.9|413
1623867000000|2021-06-16 18:10:00|28385.9|28377.9|28352.4|28344.4|28393.4|28385.4|28348.4|28340.4|174
1623867300000|2021-06-16 18:15:00|28351.9|28343.9|28298.4|28290.4|28351.9|28343.9|28288.9|28280.9|539
1623867600000|2021-06-16 18:20:00|28298.9|28290.9|28340.9|28332.9|28345.9|28337.9|28295.9|28287.9|201
1623867900000|2021-06-16 18:25:00|28340.4|28332.4|28332.4|28324.4|28355.4|28347.4|28323.4|28315.4|115
1623868200000|2021-06-16 18:30:00|28331.9|28323.9|28304.9|28296.9|28335.4|28327.4|28303.9|28295.9|273
1623868500000|2021-06-16 18:35:00|28305.4|28297.4|28309.9|28301.9|28326.9|28318.9|28290.9|28282.9|503
1623868800000|2021-06-16 18:40:00|28310.4|28302.4|28261.4|28253.4|28314.9|28306.9|28258.9|28250.9|227
1623869100000|2021-06-16 18:45:00|28261.9|28253.9|28256.9|28248.9|28288.4|28280.4|28250.4|28242.4|282
1623869400000|2021-06-16 18:50:00|28257.4|28249.4|28293.9|28285.9|28304.9|28296.9|28253.9|28245.9|169
1623869700000|2021-06-16 18:55:00|28290.4|28282.4|28306.2|28276.2|28310.4|28302.4|28272.9|28264.9|256
1623870000000|2021-06-16 19:00:00|28304.8|28274.8|28332|28302|28332.2|28302.2|28291|28261|0
1623870300000|2021-06-16 19:05:00|28332.2|28302.2|28357.1|28327.1|28357.1|28327.1|28327.9|28297.9|0
1623870600000|2021-06-16 19:10:00|28357.3|28327.3|28376.4|28346.4|28377|28347|28357.3|28327.3|0
1623870900000|2021-06-16 19:15:00|28376.6|28346.6|28405.3|28375.3|28405.5|28375.5|28376.6|28346.6|0
1623871200000|2021-06-16 19:20:00|28405.1|28375.1|28403.5|28373.5|28413.2|28383.2|28395.4|28365.4|0
1623871500000|2021-06-16 19:25:00|28403.3|28373.3|28394.4|28364.4|28409.1|28379.1|28394.4|28364.4|0
1623871800000|2021-06-16 19:30:00|28394.6|28364.6|28369.5|28339.5|28409.6|28379.6|28367.2|28337.2|0
1623872100000|2021-06-16 19:35:00|28368.1|28338.1|28351.5|28321.5|28369.3|28339.3|28347.4|28317.4|0
1623872400000|2021-06-16 19:40:00|28352.9|28322.9|28369.2|28339.2|28389.7|28359.7|28351.5|28321.5|0
1623872700000|2021-06-16 19:45:00|28367.3|28337.3|28347.2|28317.2|28367.3|28337.3|28341.3|28311.3|0
1623873000000|2021-06-16 19:50:00|28349.1|28319.1|28330.6|28300.6|28353.7|28323.7|28330.4|28300.4|0
1623873300000|2021-06-16 19:55:00|28330.4|28300.4|28314.7|28284.7|28338|28308|28290.5|28260.5|0
1623873600000|2021-06-16 20:00:00|28313.6|28283.6|28314|28284|28328|28298|28313.6|28283.6|0
1623873900000|2021-06-16 20:05:00|28315.1|28285.1|28306.9|28276.9|28315.1|28285.1|28305.8|28275.8|0
1623874200000|2021-06-16 20:10:00|28305.8|28275.8|28308.7|28278.7|28311|28281|28303.4|28273.4|0
1623874500000|2021-06-16 20:15:00|28308.6|28278.6|28309.5|28279.5|28309.5|28279.5|28307.5|28277.5|0
1623874800000|2021-06-16 20:20:00|28309.4|28279.4|28308.4|28278.4|28310.1|28280.1|28307.9|28277.9|0
1623875100000|2021-06-16 20:25:00|28307.9|28277.9|28308.3|28278.3|28309.5|28279.5|28307.5|28277.5|0
1623875400000|2021-06-16 20:30:00|28307.1|28277.1|28287.9|28257.9|28307.1|28277.1|28284.2|28254.2|0
1623875700000|2021-06-16 20:35:00|28289|28259|28282.9|28252.9|28292.2|28262.2|28279.3|28249.3|0
1623876000000|2021-06-16 20:40:00|28281.7|28251.7|28285.3|28255.3|28289.1|28259.1|28281.7|28251.7|0
1623876300000|2021-06-16 20:45:00|28286.5|28256.5|28279.5|28249.5|28286.5|28256.5|28278.3|28248.3|0
1623876600000|2021-06-16 20:50:00|28280.7|28250.7|28269.1|28239.1|28281.9|28251.9|28265.2|28235.2|0
1623876900000|2021-06-16 20:55:00|28270.2|28240.2|28264.6|28234.6|28272.2|28242.2|28259.4|28229.4|0
1623877200000|2021-06-16 21:00:00|28264.7|28234.7|28267.3|28237.3|28268.4|28238.4|28264.3|28234.3|0
1623877500000|2021-06-16 21:05:00|28266.4|28236.4|28266.7|28236.7|28267.4|28237.4|28266.2|28236.2|0
1623877800000|2021-06-16 21:10:00|28267.4|28237.4|28265.4|28235.4|28267.8|28237.8|28264.5|28234.5|0
1623878100000|2021-06-16 21:15:00|28265.2|28235.2|28266.1|28236.1|28266.3|28236.3|28263.4|28233.4|0
1623878400000|2021-06-16 21:20:00|28266.3|28236.3|28265|28235|28268.1|28238.1|28265|28235|0
1623878700000|2021-06-16 21:25:00|28265.4|28235.4|28268|28238|28268|28238|28265.4|28235.4|0
1623879000000|2021-06-16 21:30:00|28268.1|28238.1|28268.4|28238.4|28268.7|28238.7|28267.3|28237.3|0
1623879300000|2021-06-16 21:35:00|28267.2|28237.2|28267.5|28237.5|28267.5|28237.5|28267.2|28237.2|0
1623879600000|2021-06-16 21:40:00|28270.5|28240.5|28273.5|28243.5|28273.5|28243.5|28270.5|28240.5|0
1623879900000|2021-06-16 21:45:00|28273.7|28243.7|28275|28245|28275|28245|28273.7|28243.7|0
1623880200000|2021-06-16 21:50:00|28274.1|28244.1|28277.4|28247.4|28278.7|28248.7|28274.1|28244.1|0
1623880500000|2021-06-16 21:55:00|28280.2|28250.2|28291.4|28261.4|28291.9|28261.9|28280.2|28250.2|0
1623880800000|2021-06-16 22:00:00|28291.7|28261.7|28285.3|28255.3|28295|28265|28281.5|28251.5|0
1623881100000|2021-06-16 22:05:00|28286.4|28256.4|28281.6|28251.6|28286.4|28256.4|28280.4|28250.4|0
1623881400000|2021-06-16 22:10:00|28282.8|28252.8|28282.8|28252.8|28284|28254|28274.6|28244.6|0
1623881700000|2021-06-16 22:15:00|28283.3|28253.3|28292.5|28262.5|28294.8|28264.8|28279.3|28249.3|0
1623882000000|2021-06-16 22:20:00|28291.4|28261.4|28295.4|28265.4|28300.1|28270.1|28290.2|28260.2|0
1623882300000|2021-06-16 22:25:00|28295.9|28265.9|28297.8|28267.8|28298.9|28268.9|28294.3|28264.3|0
1623882600000|2021-06-16 22:30:00|28299|28269|28305.8|28275.8|28307|28277|28299|28269|0
1623882900000|2021-06-16 22:35:00|28307|28277|28306.9|28276.9|28308.5|28278.5|28302.3|28272.3|0
1623883200000|2021-06-16 22:40:00|28307.5|28277.5|28304.6|28274.6|28308.1|28278.1|28302.2|28272.2|0
1623883500000|2021-06-16 22:45:00|28306.9|28276.9|28306.8|28276.8|28307.2|28277.2|28300.5|28270.5|0
1623883800000|2021-06-16 22:50:00|28305.6|28275.6|28299.3|28269.3|28305.6|28275.6|28290.5|28260.5|0
1623884100000|2021-06-16 22:55:00|28300.5|28270.5|28297.3|28267.3|28301.7|28271.7|28297|28267|0
1623884400000|2021-06-16 23:00:00|28295|28265|28298.4|28268.4|28299.7|28269.7|28292.6|28262.6|0
1623884700000|2021-06-16 23:05:00|28299.5|28269.5|28293.9|28263.9|28299.5|28269.5|28288|28258|0
1623885000000|2021-06-16 23:10:00|28293.3|28263.3|28295.3|28265.3|28296.5|28266.5|28291.5|28261.5|0
1623885300000|2021-06-16 23:15:00|28294.7|28264.7|28296.2|28266.2|28296.5|28266.5|28293.3|28263.3|0
1623885600000|2021-06-16 23:20:00|28295.6|28265.6|28292.8|28262.8|28297.6|28267.6|28292.8|28262.8|0
1623885900000|2021-06-16 23:25:00|28291.6|28261.6|28286.3|28256.3|28292.2|28262.2|28285.1|28255.1|0
1623886200000|2021-06-16 23:30:00|28285.7|28255.7|28281|28251|28288.6|28258.6|28276.3|28246.3|0
1623886500000|2021-06-16 23:35:00|28277.4|28247.4|28279.4|28249.4|28281.7|28251.7|28277.4|28247.4|0
1623886800000|2021-06-16 23:40:00|28278.8|28248.8|28280.3|28250.3|28286.6|28256.6|28276.8|28246.8|0
1623887100000|2021-06-16 23:45:00|28280.6|28250.6|28284.3|28254.3|28285.3|28255.3|28280.6|28250.6|0
1623887400000|2021-06-16 23:50:00|28283.1|28253.1|28277|28247|28284.3|28254.3|28275.8|28245.8|0
1623887700000|2021-06-16 23:55:00|28276.4|28246.4|28270.1|28240.1|28277|28247|28268.6|28238.6|0
1623888000000|2021-06-17 00:00:00|28270.6|28240.6|28268.6|28238.6|28270.6|28240.6|28264.2|28234.2|0
1623888300000|2021-06-17 00:05:00|28267.4|28237.4|28237.6|28207.6|28268.7|28238.7|28235.2|28205.2|0
1623888600000|2021-06-17 00:10:00|28236.4|28206.4|28222|28192|28239.5|28209.5|28216|28186|0
1623888900000|2021-06-17 00:15:00|28220.8|28190.8|28198.5|28168.5|28227.9|28197.9|28189|28159|0
1623889200000|2021-06-17 00:20:00|28201.9|28171.9|28191.2|28161.2|28218|28188|28183.5|28153.5|0
1623889500000|2021-06-17 00:25:00|28191.5|28161.5|28203.1|28173.1|28208.8|28178.8|28189.3|28159.3|0
1623889800000|2021-06-17 00:30:00|28202.8|28172.8|28224.8|28194.8|28232.5|28202.5|28198.5|28168.5|0
1623890100000|2021-06-17 00:35:00|28224.2|28194.2|28235.8|28205.8|28235.8|28205.8|28216.2|28186.2|0
1623890400000|2021-06-17 00:40:00|28235.4|28205.4|28219.9|28189.9|28235.4|28205.4|28219.9|28189.9|0
1623890700000|2021-06-17 00:45:00|28220.1|28190.1|28234|28204|28234.6|28204.6|28209.5|28179.5|0
1623891000000|2021-06-17 00:50:00|28233.7|28203.7|28231.2|28201.2|28234|28204|28223.1|28193.1|0
1623891300000|2021-06-17 00:55:00|28232.9|28202.9|28235.2|28205.2|28236.9|28206.9|28230.6|28200.6|0
1623891600000|2021-06-17 01:00:00|28234.9|28204.9|28245.5|28215.5|28245.5|28215.5|28230|28200|0
1623891900000|2021-06-17 01:05:00|28245.2|28215.2|28221.9|28191.9|28245.5|28215.5|28220.2|28190.2|0
1623892200000|2021-06-17 01:10:00|28221.6|28191.6|28232.8|28202.8|28233.4|28203.4|28220.2|28190.2|0
1623892500000|2021-06-17 01:15:00|28233.4|28203.4|28215.9|28210.9|28233.4|28227.4|28174.9|28169.9|2743
1623892800000|2021-06-17 01:20:00|28214.9|28209.9|28212.9|28207.9|28245.4|28240.4|28204.4|28199.4|1808
1623893100000|2021-06-17 01:25:00|28214.4|28209.4|28214.4|28209.4|28226.9|28221.9|28194.4|28189.4|1175
1623893400000|2021-06-17 01:30:00|28223.9|28218.9|28269.9|28264.9|28295.4|28290.4|28223.9|28218.9|4385
1623893700000|2021-06-17 01:35:00|28270.4|28265.4|28209.4|28204.4|28297.4|28292.4|28190.4|28185.4|3385
1623894000000|2021-06-17 01:40:00|28210.9|28205.9|28245.9|28240.9|28262.4|28257.4|28198.4|28193.4|2599
1623894300000|2021-06-17 01:45:00|28247.4|28242.4|28331.4|28326.4|28354.9|28349.9|28240.9|28235.9|3970
1623894600000|2021-06-17 01:50:00|28332.4|28327.4|28352.9|28347.9|28357.9|28352.9|28304.4|28299.4|2365
1623894900000|2021-06-17 01:55:00|28353.9|28348.9|28390.9|28385.9|28416.4|28411.4|28352.9|28347.9|3134
1623895200000|2021-06-17 02:00:00|28391.4|28386.4|28429.4|28424.4|28432.4|28427.4|28381.4|28376.4|2309
1623895500000|2021-06-17 02:05:00|28428.9|28423.9|28446.4|28441.4|28450.9|28445.9|28415.9|28410.9|1936
1623895800000|2021-06-17 02:10:00|28446.9|28441.9|28432.9|28427.9|28473.4|28468.4|28431.4|28426.4|2366
1623896100000|2021-06-17 02:15:00|28435.4|28430.4|28434.4|28429.4|28444.4|28439.4|28416.9|28411.9|1550
1623896400000|2021-06-17 02:20:00|28434.9|28429.9|28419.9|28414.9|28460.9|28455.9|28417.9|28412.9|1377
1623896700000|2021-06-17 02:25:00|28419.4|28414.4|28427.9|28422.9|28428.4|28423.4|28395.4|28390.4|1643
1623897000000|2021-06-17 02:30:00|28426.9|28421.9|28404.4|28399.4|28446.4|28441.4|28393.9|28388.9|1447
1623897300000|2021-06-17 02:35:00|28406.4|28401.4|28412.9|28407.9|28433.4|28428.4|28404.4|28399.4|953
1623897600000|2021-06-17 02:40:00|28412.4|28407.4|28429.9|28424.9|28446.4|28441.4|28403.9|28398.9|934
1623897900000|2021-06-17 02:45:00|28428.9|28423.9|28450.4|28445.4|28459.9|28454.9|28423.4|28418.4|1043
1623898200000|2021-06-17 02:50:00|28453.4|28448.4|28483.4|28478.4|28484.9|28479.9|28450.4|28445.4|1262
1623898500000|2021-06-17 02:55:00|28483.9|28478.9|28479.4|28474.4|28484.9|28479.9|28457.4|28452.4|1070
1623898800000|2021-06-17 03:00:00|28479.9|28474.9|28454.4|28449.4|28492.4|28487.4|28450.9|28445.9|1029
1623899100000|2021-06-17 03:05:00|28455.4|28450.4|28471.4|28466.4|28475.4|28470.4|28452.4|28447.4|629
1623899400000|2021-06-17 03:10:00|28470.9|28465.9|28501.9|28496.9|28510.9|28505.9|28467.9|28462.9|1024
1623899700000|2021-06-17 03:15:00|28504.4|28499.4|28492.9|28487.9|28510.4|28505.4|28487.9|28482.9|640
1623900000000|2021-06-17 03:20:00|28493.4|28488.4|28530.4|28525.4|28537.9|28532.9|28491.4|28486.4|1068
1623900300000|2021-06-17 03:25:00|28530.9|28525.9|28507.1|28502.1|28534.9|28529.9|28507.1|28502.1|615
1623900600000|2021-06-17 03:30:00|28505.6|28500.6|28500.6|28495.6|28510.1|28505.1|28495.6|28490.6|475
1623900900000|2021-06-17 03:35:00|28499.1|28494.1|28493.6|28488.6|28500.6|28495.6|28485.6|28480.6|510
1623901200000|2021-06-17 03:40:00|28493.1|28488.1|28508.1|28503.1|28512.6|28507.6|28488.6|28483.6|466
1623901500000|2021-06-17 03:45:00|28508.6|28503.6|28514.1|28509.1|28520.1|28515.1|28498.6|28493.6|419
1623901800000|2021-06-17 03:50:00|28513.6|28508.6|28526.6|28521.6|28530.1|28525.1|28513.6|28508.6|369
1623902100000|2021-06-17 03:55:00|28527.1|28522.1|28500.6|28495.6|28530.1|28525.1|28491.6|28486.6|691
1623902400000|2021-06-17 04:00:00|28522.9|28492.9|28527.5|28497.5|28527.5|28497.5|28521.7|28491.7|0
1623902700000|2021-06-17 04:05:00|28526.9|28496.9|28524|28494|28527.5|28497.5|28521.7|28491.7|0
1623903000000|2021-06-17 04:10:00|28522.2|28492.2|28520.3|28490.3|28524.7|28494.7|28519.8|28489.8|0
1623903300000|2021-06-17 04:15:00|28522.1|28492.1|28521.5|28491.5|28524.4|28494.4|28519.8|28489.8|0
1623903600000|2021-06-17 04:20:00|28519.8|28489.8|28523.2|28493.2|28523.2|28493.2|28518.3|28488.3|0
1623903900000|2021-06-17 04:25:00|28521.5|28491.5|28523.9|28493.9|28523.9|28493.9|28518.9|28488.9|0
1623904200000|2021-06-17 04:30:00|28523.3|28493.3|28524.6|28494.6|28525.2|28495.2|28523.3|28493.3|0
1623904500000|2021-06-17 04:35:00|28524|28494|28523.4|28493.4|28524|28494|28518.2|28488.2|0
1623904800000|2021-06-17 04:40:00|28524|28494|28518.2|28488.2|28524.6|28494.6|28517.4|28487.4|0
1623905100000|2021-06-17 04:45:00|28517.9|28487.9|28522.8|28492.8|28522.8|28492.8|28517.6|28487.6|0
1623905400000|2021-06-17 04:50:00|28522.2|28492.2|28523.1|28493.1|28523.1|28493.1|28518.2|28488.2|0
1623905700000|2021-06-17 04:55:00|28522.8|28492.8|28528|28498|28528.6|28498.6|28522.8|28492.8|0
1623906000000|2021-06-17 05:00:00|28528.6|28498.6|28515.6|28510.6|28528.6|28512.6|28476.1|28471.1|1646
1623906300000|2021-06-17 05:05:00|28516.6|28511.6|28474.6|28469.6|28522.1|28517.1|28472.6|28467.6|1041
1623906600000|2021-06-17 05:10:00|28475.1|28470.1|28469.6|28464.6|28481.6|28476.6|28463.6|28458.6|685
1623906900000|2021-06-17 05:15:00|28469.1|28464.1|28498.1|28493.1|28500.1|28495.1|28462.6|28457.6|821
1623907200000|2021-06-17 05:20:00|28497.6|28492.6|28497.1|28492.1|28501.6|28496.6|28489.1|28484.1|389
1623907500000|2021-06-17 05:25:00|28496.6|28491.6|28473.1|28468.1|28499.6|28494.6|28471.1|28466.1|507
1623907800000|2021-06-17 05:30:00|28472.6|28467.6|28477.6|28472.6|28481.1|28476.1|28459.6|28454.6|772
1623908100000|2021-06-17 05:35:00|28478.1|28473.1|28475.6|28470.6|28498.6|28493.6|28472.6|28467.6|715
1623908400000|2021-06-17 05:40:00|28475.1|28470.1|28473.1|28468.1|28484.1|28479.1|28467.6|28462.6|320
1623908700000|2021-06-17 05:45:00|28472.6|28467.6|28464.1|28459.1|28477.1|28472.1|28463.6|28458.6|315
1623909000000|2021-06-17 05:50:00|28464.6|28459.6|28466.6|28461.6|28470.1|28465.1|28449.1|28444.1|573
1623909300000|2021-06-17 05:55:00|28466.1|28461.1|28451.1|28446.1|28477.1|28472.1|28444.6|28439.6|734
1623909600000|2021-06-17 06:00:00|28451.6|28446.6|28421.6|28416.6|28453.1|28448.1|28417.1|28412.1|1227
1623909900000|2021-06-17 06:05:00|28422.1|28417.1|28408.6|28403.6|28422.6|28417.6|28401.1|28396.1|1193
1623910200000|2021-06-17 06:10:00|28408.1|28403.1|28433.6|28428.6|28438.6|28433.6|28397.6|28392.6|1368
1623910500000|2021-06-17 06:15:00|28433.1|28428.1|28417.1|28412.1|28436.1|28431.1|28417.1|28412.1|592
1623910800000|2021-06-17 06:20:00|28417.6|28412.6|28433.6|28428.6|28435.6|28430.6|28412.6|28407.6|474
1623911100000|2021-06-17 06:25:00|28433.1|28428.1|28440.6|28435.6|28451.6|28446.6|28426.1|28421.1|585
1623911400000|2021-06-17 06:30:00|28440.1|28435.1|28430.6|28425.6|28445.1|28440.1|28428.1|28423.1|463
1623911700000|2021-06-17 06:35:00|28430.1|28425.1|28419.1|28414.1|28430.1|28425.1|28415.1|28410.1|424
1623912000000|2021-06-17 06:40:00|28419.6|28414.6|28433.6|28428.6|28434.1|28429.1|28411.6|28406.6|429
1623912300000|2021-06-17 06:45:00|28433.1|28428.1|28438.6|28433.6|28439.1|28434.1|28415.6|28410.6|385
1623912600000|2021-06-17 06:50:00|28438.1|28433.1|28456.6|28451.6|28462.1|28457.1|28437.6|28432.6|559
1623912900000|2021-06-17 06:55:00|28457.1|28452.1|28455.6|28450.6|28466.6|28461.6|28455.1|28450.1|399
1623913200000|2021-06-17 07:00:00|28454.1|28449.1|28462.6|28457.6|28471.1|28466.1|28449.1|28444.1|626
1623913500000|2021-06-17 07:05:00|28463.1|28458.1|28468.1|28463.1|28471.1|28466.1|28459.1|28454.1|335
1623913800000|2021-06-17 07:10:00|28468.6|28463.6|28472.1|28467.1|28478.1|28473.1|28453.1|28448.1|475
1623914100000|2021-06-17 07:15:00|28472.6|28467.6|28484.1|28479.1|28489.6|28484.6|28466.6|28461.6|594
1623914400000|2021-06-17 07:20:00|28485.6|28480.6|28510.1|28505.1|28511.1|28506.1|28484.6|28479.6|1083
1623914700000|2021-06-17 07:25:00|28510.6|28505.6|28508.1|28503.1|28527.6|28522.6|28504.1|28499.1|839
1623915000000|2021-06-17 07:30:00|28506.1|28501.1|28502.1|28497.1|28508.6|28503.6|28499.1|28494.1|372
1623915300000|2021-06-17 07:35:00|28502.6|28497.6|28491.1|28486.1|28503.6|28498.6|28489.1|28484.1|375
1623915600000|2021-06-17 07:40:00|28490.1|28485.1|28485.1|28480.1|28496.6|28491.6|28485.1|28480.1|479
1623915900000|2021-06-17 07:45:00|28485.6|28480.6|28488.6|28483.6|28499.6|28494.6|28485.6|28480.6|520
1623916200000|2021-06-17 07:50:00|28488.1|28483.1|28488.6|28483.6|28497.1|28492.1|28480.1|28475.1|721
1623916500000|2021-06-17 07:55:00|28488.1|28483.1|28507.6|28502.6|28509.6|28504.6|28482.6|28477.6|1138
1623916800000|2021-06-17 08:00:00|28497.3|28492.3|28509.3|28504.3|28512.3|28507.3|28490.8|28485.8|788
1623917100000|2021-06-17 08:05:00|28506.8|28501.8|28527.8|28522.8|28540.3|28535.3|28496.8|28491.8|1516
1623917400000|2021-06-17 08:10:00|28528.3|28523.3|28513.3|28508.3|28537.8|28532.8|28509.8|28504.8|815
1623917700000|2021-06-17 08:15:00|28514.3|28509.3|28512.8|28507.8|28516.3|28511.3|28504.3|28499.3|321
1623918000000|2021-06-17 08:20:00|28516.8|28511.8|28519.3|28514.3|28523.8|28518.8|28500.3|28495.3|566
1623918300000|2021-06-17 08:25:00|28518.3|28513.3|28510.8|28505.8|28530.8|28525.8|28509.3|28504.3|811
1623918600000|2021-06-17 08:30:00|28526.7|28496.7|28525.8|28495.8|28532.2|28502.2|28525.2|28495.2|0
1623918900000|2021-06-17 08:35:00|28525.5|28495.5|28503.1|28473.1|28525.5|28495.5|28497.9|28467.9|0
1623919200000|2021-06-17 08:40:00|28503.4|28473.4|28496.7|28466.7|28503.7|28473.7|28494.4|28464.4|0
1623919500000|2021-06-17 08:45:00|28496.4|28466.4|28500.2|28470.2|28504.8|28474.8|28492.6|28462.6|0
1623919800000|2021-06-17 08:50:00|28500.4|28470.4|28499.7|28469.7|28507.6|28477.6|28494.4|28464.4|0
1623920100000|2021-06-17 08:55:00|28499.4|28469.4|28507.3|28477.3|28507.6|28477.6|28495.4|28465.4|0
1623920400000|2021-06-17 09:00:00|28507.6|28477.6|28523.3|28493.3|28523.9|28493.9|28507|28477|0
1623920700000|2021-06-17 09:05:00|28523.9|28493.9|28533.1|28503.1|28534.3|28504.3|28523.3|28493.3|0
1623921000000|2021-06-17 09:10:00|28533.7|28503.7|28532.5|28502.5|28534.3|28504.3|28527.9|28497.9|0
1623921300000|2021-06-17 09:15:00|28503.8|28495.8|28517.3|28509.3|28517.3|28509.3|28499.8|28491.8|179
1623921600000|2021-06-17 09:20:00|28516.8|28508.8|28506.3|28498.3|28516.8|28508.8|28503.3|28495.3|57
1623921900000|2021-06-17 09:25:00|28506.8|28498.8|28503.3|28495.3|28509.3|28501.3|28497.3|28489.3|46
1623922200000|2021-06-17 09:30:00|28502.8|28494.8|28496.3|28488.3|28504.3|28496.3|28493.3|28485.3|34
1623922500000|2021-06-17 09:35:00|28496.8|28488.8|28499.3|28491.3|28500.8|28492.8|28495.3|28487.3|59
1623922800000|2021-06-17 09:40:00|28498.8|28490.8|28494.3|28486.3|28500.8|28492.8|28486.3|28478.3|81
1623923100000|2021-06-17 09:45:00|28495.3|28487.3|28494.8|28486.8|28495.8|28487.8|28492.3|28484.3|28
1623923400000|2021-06-17 09:50:00|28494.3|28486.3|28489.8|28481.8|28494.3|28486.3|28489.3|28481.3|64
1623923700000|2021-06-17 09:55:00|28488.8|28480.8|28490.3|28482.3|28493.8|28485.8|28486.3|28478.3|130
1623924000000|2021-06-17 10:00:00|28490.8|28482.8|28499.8|28491.8|28500.8|28492.8|28490.3|28482.3|85
1623924300000|2021-06-17 10:05:00|28499.3|28491.3|28494.8|28486.8|28501.3|28493.3|28490.3|28482.3|50
1623924600000|2021-06-17 10:10:00|28495.3|28487.3|28500.8|28492.8|28502.8|28494.8|28494.8|28486.8|76
1623924900000|2021-06-17 10:15:00|28500.3|28492.3|28497.3|28489.3|28504.3|28496.3|28494.3|28486.3|54
1623925200000|2021-06-17 10:20:00|28496.8|28488.8|28488.3|28480.3|28499.3|28491.3|28488.3|28480.3|46
1623925500000|2021-06-17 10:25:00|28487.8|28479.8|28489.8|28481.8|28494.8|28486.8|28486.8|28478.8|36
1623925800000|2021-06-17 10:30:00|28490.3|28482.3|28485.3|28477.3|28491.3|28483.3|28482.8|28474.8|93
1623926100000|2021-06-17 10:35:00|28485.8|28477.8|28488.8|28480.8|28489.3|28481.3|28482.3|28474.3|54
1623926400000|2021-06-17 10:40:00|28488.3|28480.3|28483.8|28475.8|28490.8|28482.8|28483.3|28475.3|42
1623926700000|2021-06-17 10:45:00|28483.3|28475.3|28480.8|28472.8|28484.3|28476.3|28476.3|28468.3|121
1623927000000|2021-06-17 10:50:00|28481.3|28473.3|28482.8|28474.8|28482.8|28474.8|28472.8|28464.8|84
1623927300000|2021-06-17 10:55:00|28483.3|28475.3|28482.8|28474.8|28489.8|28481.8|28480.8|28472.8|49
1623927600000|2021-06-17 11:00:00|28483.3|28475.3|28491.8|28483.8|28492.3|28484.3|28482.8|28474.8|28
1623927900000|2021-06-17 11:05:00|28491.3|28483.3|28503.3|28495.3|28504.3|28496.3|28489.8|28481.8|75
1623928200000|2021-06-17 11:10:00|28502.8|28494.8|28504.8|28496.8|28510.3|28502.3|28500.8|28492.8|81
1623928500000|2021-06-17 11:15:00|28504.3|28496.3|28511.3|28503.3|28512.8|28504.8|28502.8|28494.8|37
1623928800000|2021-06-17 11:20:00|28511.8|28503.8|28517.3|28509.3|28519.3|28511.3|28508.8|28500.8|59
1623929100000|2021-06-17 11:25:00|28517.8|28509.8|28521.8|28513.8|28529.3|28521.3|28515.8|28507.8|68
1623929400000|2021-06-17 11:30:00|28522.3|28514.3|28517.3|28509.3|28522.3|28514.3|28514.8|28506.8|34
1623929700000|2021-06-17 11:35:00|28516.8|28508.8|28520.3|28512.3|28523.3|28515.3|28512.8|28504.8|45
1623930000000|2021-06-17 11:40:00|28519.8|28511.8|28509.3|28501.3|28521.8|28513.8|28508.3|28500.3|21
1623930300000|2021-06-17 11:45:00|28509.8|28501.8|28511.3|28503.3|28513.3|28505.3|28504.8|28496.8|63
1623930600000|2021-06-17 11:50:00|28511.8|28503.8|28511.8|28503.8|28512.8|28504.8|28504.8|28496.8|30
1623930900000|2021-06-17 11:55:00|28512.3|28504.3|28493.8|28485.8|28512.8|28504.8|28491.3|28483.3|123
1623931200000|2021-06-17 12:00:00|28494.3|28486.3|28504.3|28496.3|28505.3|28497.3|28491.3|28483.3|68
1623931500000|2021-06-17 12:05:00|28503.8|28495.8|28512.8|28504.8|28514.8|28506.8|28500.3|28492.3|60
1623931800000|2021-06-17 12:10:00|28513.3|28505.3|28503.8|28495.8|28514.8|28506.8|28498.8|28490.8|57
1623932100000|2021-06-17 12:15:00|28504.3|28496.3|28493.8|28485.8|28506.8|28498.8|28491.8|28483.8|56
1623932400000|2021-06-17 12:20:00|28494.3|28486.3|28479.8|28471.8|28494.3|28486.3|28479.8|28471.8|123
1623932700000|2021-06-17 12:25:00|28480.3|28472.3|28487.8|28479.8|28488.8|28480.8|28479.3|28471.3|52
1623933000000|2021-06-17 12:30:00|28488.3|28480.3|28510.3|28502.3|28512.3|28504.3|28487.8|28479.8|139
1623933300000|2021-06-17 12:35:00|28509.8|28501.8|28499.3|28491.3|28518.3|28510.3|28494.8|28486.8|82
1623933600000|2021-06-17 12:40:00|28498.8|28490.8|28500.3|28492.3|28505.3|28497.3|28492.8|28484.8|69
1623933900000|2021-06-17 12:45:00|28499.8|28491.8|28503.8|28495.8|28509.8|28501.8|28498.8|28490.8|32
1623934200000|2021-06-17 12:50:00|28504.8|28496.8|28503.8|28495.8|28508.3|28500.3|28499.8|28491.8|43
1623934500000|2021-06-17 12:55:00|28504.8|28496.8|28503.3|28495.3|28506.8|28498.8|28496.3|28488.3|40
1623934800000|2021-06-17 13:00:00|28502.8|28494.8|28504.8|28496.8|28510.8|28502.8|28494.8|28486.8|81
1623935100000|2021-06-17 13:05:00|28504.3|28496.3|28510.8|28502.8|28510.8|28502.8|28500.8|28492.8|62
1623935400000|2021-06-17 13:10:00|28510.3|28502.3|28514.8|28506.8|28520.8|28512.8|28508.8|28500.8|69
1623935700000|2021-06-17 13:15:00|28514.3|28506.3|28522.8|28514.8|28527.3|28519.3|28514.3|28506.3|87
1623936000000|2021-06-17 13:20:00|28522.3|28514.3|28525.8|28517.8|28531.8|28523.8|28519.8|28511.8|72
1623936300000|2021-06-17 13:25:00|28526.8|28518.8|28531.8|28523.8|28533.3|28525.3|28523.3|28515.3|112
1623936600000|2021-06-17 13:30:00|28530.8|28522.8|28570.8|28562.8|28576.3|28568.3|28515.8|28507.8|862
1623936900000|2021-06-17 13:35:00|28570.3|28562.3|28595.3|28587.3|28602.8|28594.8|28568.8|28560.8|910
1623937200000|2021-06-17 13:40:00|28595.8|28587.8|28561.3|28553.3|28598.3|28590.3|28559.3|28551.3|273
1623937500000|2021-06-17 13:45:00|28564.8|28556.8|28566.8|28558.8|28586.3|28578.3|28564.3|28556.3|250
1623937800000|2021-06-17 13:50:00|28566.3|28558.3|28569.3|28561.3|28580.8|28572.8|28564.8|28556.8|201
1623938100000|2021-06-17 13:55:00|28569.8|28561.8|28559.3|28551.3|28573.8|28565.8|28558.8|28550.8|149
1623938400000|2021-06-17 14:00:00|28560.3|28552.3|28569.3|28561.3|28573.8|28565.8|28556.8|28548.8|149
1623938700000|2021-06-17 14:05:00|28571.3|28563.3|28559.8|28551.8|28576.8|28568.8|28556.3|28548.3|297
1623939000000|2021-06-17 14:10:00|28558.8|28550.8|28552.3|28544.3|28564.3|28556.3|28542.8|28534.8|326
1623939300000|2021-06-17 14:15:00|28552.8|28544.8|28573.8|28565.8|28573.8|28565.8|28546.3|28538.3|237
1623939600000|2021-06-17 14:20:00|28572.3|28564.3|28571.8|28563.8|28575.8|28567.8|28563.8|28555.8|199
1623939900000|2021-06-17 14:25:00|28572.3|28564.3|28576.8|28568.8|28583.3|28575.3|28565.8|28557.8|151
1623940200000|2021-06-17 14:30:00|28577.8|28569.8|28595.3|28587.3|28595.3|28587.3|28571.8|28563.8|189
1623940500000|2021-06-17 14:35:00|28596.3|28588.3|28604.8|28596.8|28608.3|28600.3|28590.8|28582.8|249
1623940800000|2021-06-17 14:40:00|28606.3|28598.3|28592.8|28584.8|28608.8|28600.8|28592.3|28584.3|146
1623941100000|2021-06-17 14:45:00|28593.3|28585.3|28589.8|28581.8|28600.8|28592.8|28579.8|28571.8|194
1623941400000|2021-06-17 14:50:00|28590.3|28582.3|28575.3|28567.3|28596.3|28588.3|28573.3|28565.3|146
1623941700000|2021-06-17 14:55:00|28575.8|28567.8|28575.3|28567.3|28576.8|28568.8|28568.3|28560.3|114
1623942000000|2021-06-17 15:00:00|28574.8|28566.8|28530.8|28522.8|28579.3|28571.3|28530.3|28522.3|481
1623942300000|2021-06-17 15:05:00|28531.3|28523.3|28535.3|28527.3|28546.3|28538.3|28528.8|28520.8|220
1623942600000|2021-06-17 15:10:00|28534.8|28526.8|28526.8|28518.8|28536.8|28528.8|28510.8|28502.8|288
1623942900000|2021-06-17 15:15:00|28528.3|28520.3|28554.8|28546.8|28560.8|28552.8|28525.8|28517.8|266
1623943200000|2021-06-17 15:20:00|28555.3|28547.3|28548.8|28540.8|28557.8|28549.8|28543.3|28535.3|121
1623943500000|2021-06-17 15:25:00|28548.3|28540.3|28573.8|28565.8|28577.3|28569.3|28543.8|28535.8|183
1623943800000|2021-06-17 15:30:00|28574.8|28566.8|28573.8|28565.8|28582.8|28574.8|28566.3|28558.3|120
1623944100000|2021-06-17 15:35:00|28573.3|28565.3|28574.8|28566.8|28582.3|28574.3|28570.3|28562.3|117
1623944400000|2021-06-17 15:40:00|28574.3|28566.3|28575.8|28567.8|28579.3|28571.3|28564.3|28556.3|138
1623944700000|2021-06-17 15:45:00|28576.3|28568.3|28581.8|28573.8|28585.3|28577.3|28573.8|28565.8|116
1623945000000|2021-06-17 15:50:00|28580.3|28572.3|28550.3|28542.3|28580.8|28572.8|28542.8|28534.8|206
1623945300000|2021-06-17 15:55:00|28550.8|28542.8|28532.8|28524.8|28551.8|28543.8|28530.3|28522.3|116
1623945600000|2021-06-17 16:00:00|28532.3|28524.3|28532.8|28524.8|28546.8|28538.8|28523.3|28515.3|199
1623945900000|2021-06-17 16:05:00|28532.3|28524.3|28530.8|28522.8|28535.3|28527.3|28524.3|28516.3|115
1623946200000|2021-06-17 16:10:00|28531.3|28523.3|28540.3|28532.3|28540.8|28532.8|28523.8|28515.8|46
1623946500000|2021-06-17 16:15:00|28539.8|28531.8|28508.8|28500.8|28539.8|28531.8|28503.8|28495.8|134
1623946800000|2021-06-17 16:20:00|28508.3|28500.3|28489.8|28481.8|28510.8|28502.8|28486.8|28478.8|143
1623947100000|2021-06-17 16:25:00|28490.3|28482.3|28501.3|28493.3|28507.8|28499.8|28487.3|28479.3|144
1623947400000|2021-06-17 16:30:00|28499.8|28491.8|28506.3|28498.3|28506.3|28498.3|28484.8|28476.8|153
1623947700000|2021-06-17 16:35:00|28505.8|28497.8|28513.3|28505.3|28522.8|28514.8|28503.8|28495.8|130
1623948000000|2021-06-17 16:40:00|28513.8|28505.8|28515.8|28507.8|28524.8|28516.8|28513.8|28505.8|90
1623948300000|2021-06-17 16:45:00|28515.3|28507.3|28522.8|28514.8|28528.3|28520.3|28513.3|28505.3|72
1623948600000|2021-06-17 16:50:00|28522.3|28514.3|28522.3|28514.3|28528.3|28520.3|28503.3|28495.3|118
1623948900000|2021-06-17 16:55:00|28521.8|28513.8|28519.8|28511.8|28530.8|28522.8|28512.3|28504.3|98
1623949200000|2021-06-17 17:00:00|28519.3|28511.3|28542.8|28534.8|28542.8|28534.8|28516.8|28508.8|74
1623949500000|2021-06-17 17:05:00|28544.8|28536.8|28568.8|28560.8|28569.3|28561.3|28541.8|28533.8|186
1623949800000|2021-06-17 17:10:00|28568.3|28560.3|28561.3|28553.3|28572.8|28564.8|28551.8|28543.8|103
1623950100000|2021-06-17 17:15:00|28561.8|28553.8|28563.3|28555.3|28567.3|28559.3|28558.3|28550.3|60
1623950400000|2021-06-17 17:20:00|28563.8|28555.8|28565.8|28557.8|28571.8|28563.8|28557.8|28549.8|73
1623950700000|2021-06-17 17:25:00|28565.3|28557.3|28576.8|28568.8|28579.8|28571.8|28564.8|28556.8|70
1623951000000|2021-06-17 17:30:00|28577.3|28569.3|28586.8|28578.8|28587.8|28579.8|28571.3|28563.3|54
1623951300000|2021-06-17 17:35:00|28586.3|28578.3|28585.3|28577.3|28588.3|28580.3|28578.3|28570.3|57
1623951600000|2021-06-17 17:40:00|28585.8|28577.8|28596.8|28588.8|28598.8|28590.8|28584.3|28576.3|69
1623951900000|2021-06-17 17:45:00|28596.3|28588.3|28599.3|28591.3|28602.8|28594.8|28592.8|28584.8|43
1623952200000|2021-06-17 17:50:00|28599.8|28591.8|28592.8|28584.8|28602.8|28594.8|28592.3|28584.3|50
1623952500000|2021-06-17 17:55:00|28592.3|28584.3|28582.8|28574.8|28595.8|28587.8|28582.3|28574.3|69
1623952800000|2021-06-17 18:00:00|28583.3|28575.3|28577.3|28569.3|28588.8|28580.8|28573.3|28565.3|83
1623953100000|2021-06-17 18:05:00|28576.8|28568.8|28570.8|28562.8|28583.8|28575.8|28567.8|28559.8|45
1623953400000|2021-06-17 18:10:00|28571.3|28563.3|28580.3|28572.3|28584.3|28576.3|28571.3|28563.3|43
1623953700000|2021-06-17 18:15:00|28580.8|28572.8|28573.3|28565.3|28583.8|28575.8|28565.8|28557.8|170
1623954000000|2021-06-17 18:20:00|28572.8|28564.8|28577.8|28569.8|28584.3|28576.3|28569.8|28561.8|71
1623954300000|2021-06-17 18:25:00|28578.3|28570.3|28589.8|28581.8|28593.8|28585.8|28577.8|28569.8|53
1623954600000|2021-06-17 18:30:00|28590.3|28582.3|28579.8|28571.8|28590.8|28582.8|28576.3|28568.3|35
1623954900000|2021-06-17 18:35:00|28580.3|28572.3|28573.3|28565.3|28583.8|28575.8|28569.8|28561.8|38
1623955200000|2021-06-17 18:40:00|28573.8|28565.8|28579.8|28571.8|28582.8|28574.8|28572.8|28564.8|42
1623955500000|2021-06-17 18:45:00|28579.3|28571.3|28579.3|28571.3|28588.8|28580.8|28574.3|28566.3|74
1623955800000|2021-06-17 18:50:00|28579.8|28571.8|28584.8|28576.8|28584.8|28576.8|28577.3|28569.3|65
1623956100000|2021-06-17 18:55:00|28594.3|28586.3|28603.3|28573.3|28608.8|28600.8|28583.8|28573.1|196
1623956400000|2021-06-17 19:00:00|28603.8|28573.8|28610.3|28580.3|28610.8|28580.8|28594.4|28564.4|0
1623956700000|2021-06-17 19:05:00|28610.1|28580.1|28612.5|28582.5|28612.8|28582.8|28605.2|28575.2|0
1623957000000|2021-06-17 19:10:00|28612.8|28582.8|28632.9|28602.9|28632.9|28602.9|28612.3|28582.3|0
1623957300000|2021-06-17 19:15:00|28632.7|28602.7|28626.9|28596.9|28632.7|28602.7|28626.1|28596.1|0
1623957600000|2021-06-17 19:20:00|28626.8|28596.8|28618.4|28588.4|28629.4|28599.4|28618.4|28588.4|0
1623957900000|2021-06-17 19:25:00|28619.8|28589.8|28622.8|28592.8|28624.7|28594.7|28617.5|28587.5|0
1623958200000|2021-06-17 19:30:00|28622.6|28592.6|28634.6|28604.6|28636.5|28606.5|28622.6|28592.6|0
1623958500000|2021-06-17 19:35:00|28634.4|28604.4|28640.6|28610.6|28640.9|28610.9|28630.3|28600.3|0
1623958800000|2021-06-17 19:40:00|28640.5|28610.5|28634.7|28604.7|28641|28611|28633.1|28603.1|0
1623959100000|2021-06-17 19:45:00|28634.4|28604.4|28633.2|28603.2|28645.8|28615.8|28625.5|28595.5|0
1623959400000|2021-06-17 19:50:00|28635|28605|28608.8|28578.8|28642.6|28612.6|28608.1|28578.1|0
1623959700000|2021-06-17 19:55:00|28608.9|28578.9|28615.8|28585.8|28627.6|28597.6|28599.7|28569.7|0
1623960000000|2021-06-17 20:00:00|28613.5|28583.5|28618.1|28588.1|28627.6|28597.6|28612.2|28582.2|0
1623960300000|2021-06-17 20:05:00|28616.9|28586.9|28617.8|28587.8|28624|28594|28615.7|28585.7|0
1623960600000|2021-06-17 20:10:00|28618.4|28588.4|28617.1|28587.1|28621.4|28591.4|28616|28586|0
1623960900000|2021-06-17 20:15:00|28617|28587|28615.7|28585.7|28618.1|28588.1|28615.7|28585.7|0
1623961200000|2021-06-17 20:20:00|28615.9|28585.9|28615.4|28585.4|28617.3|28587.3|28614.4|28584.4|0
1623961500000|2021-06-17 20:25:00|28615.6|28585.6|28615.9|28585.9|28616.1|28586.1|28615.1|28585.1|0
1623961800000|2021-06-17 20:30:00|28617.3|28587.3|28625.3|28595.3|28625.6|28595.6|28616.1|28586.1|0
1623962100000|2021-06-17 20:35:00|28624.2|28594.2|28627.7|28597.7|28628.9|28598.9|28623|28593|0
1623962400000|2021-06-17 20:40:00|28628.9|28598.9|28628|28598|28634|28604|28628|28598|0
1623962700000|2021-06-17 20:45:00|28629.2|28599.2|28623.3|28593.3|28629.2|28599.2|28623.3|28593.3|0
1623963000000|2021-06-17 20:50:00|28622.1|28592.1|28625.7|28595.7|28625.7|28595.7|28617.4|28587.4|0
1623963300000|2021-06-17 20:55:00|28624.5|28594.5|28628.3|28598.3|28630.4|28600.4|28622.1|28592.1|0
1623963600000|2021-06-17 21:00:00|28624.4|28594.4|28624.5|28594.5|28626.8|28596.8|28620.7|28590.7|0
1623963900000|2021-06-17 21:05:00|28624.7|28594.7|28624.7|28594.7|28625.1|28595.1|28624|28594|0
1623964200000|2021-06-17 21:10:00|28624.3|28594.3|28623.9|28593.9|28624.5|28594.5|28623.5|28593.5|0
1623964500000|2021-06-17 21:15:00|28623.5|28593.5|28623.9|28593.9|28623.9|28593.9|28623.5|28593.5|0
1623964800000|2021-06-17 21:20:00|28623.7|28593.7|28623.9|28593.9|28623.9|28593.9|28623.7|28593.7|0
1623965100000|2021-06-17 21:25:00|28623.7|28593.7|28623.1|28593.1|28623.7|28593.7|28623.1|28593.1|0
1623965400000|2021-06-17 21:30:00|28623.4|28593.4|28623.9|28593.9|28624.3|28594.3|28623.2|28593.2|0
1623965700000|2021-06-17 21:35:00|28624.5|28594.5|28623.9|28593.9|28624.5|28594.5|28623.9|28593.9|0
1623966000000|2021-06-17 21:40:00|28623.4|28593.4|28623.6|28593.6|28624|28594|28623.4|28593.4|0
1623966300000|2021-06-17 21:45:00|28623.8|28593.8|28623.4|28593.4|28623.8|28593.8|28623.4|28593.4|0
1623966600000|2021-06-17 21:50:00|28623.6|28593.6|28623.1|28593.1|28623.8|28593.8|28623.1|28593.1|0
1623966900000|2021-06-17 21:55:00|28623.2|28593.2|28624.8|28594.8|28625.3|28595.3|28622.7|28592.7|0
1623967200000|2021-06-17 22:00:00|28625.1|28595.1|28631.2|28601.2|28634.2|28604.2|28624.1|28594.1|0
1623967500000|2021-06-17 22:05:00|28632.4|28602.4|28632.4|28602.4|28634.8|28604.8|28627.7|28597.7|0
1623967800000|2021-06-17 22:10:00|28633.6|28603.6|28628.9|28598.9|28634.2|28604.2|28628.9|28598.9|0
1623968100000|2021-06-17 22:15:00|28629.4|28599.4|28632.5|28602.5|28632.5|28602.5|28628.9|28598.9|0
1623968400000|2021-06-17 22:20:00|28633.1|28603.1|28633.7|28603.7|28634.9|28604.9|28632.5|28602.5|0
1623968700000|2021-06-17 22:25:00|28634.9|28604.9|28635.4|28605.4|28637.2|28607.2|28634.9|28604.9|0
1623969000000|2021-06-17 22:30:00|28634.9|28604.9|28636|28606|28638.4|28608.4|28633.7|28603.7|0
1623969300000|2021-06-17 22:35:00|28636.6|28606.6|28625.7|28595.7|28640.8|28610.8|28619.5|28589.5|0
1623969600000|2021-06-17 22:40:00|28626.9|28596.9|28625.5|28595.5|28626.9|28596.9|28621|28591|0
1623969900000|2021-06-17 22:45:00|28626|28596|28629|28599|28629|28599|28625.5|28595.5|0
1623970200000|2021-06-17 22:50:00|28629.6|28599.6|28630.4|28600.4|28632.6|28602.6|28629.6|28599.6|0
1623970500000|2021-06-17 22:55:00|28630.9|28600.9|28631.5|28601.5|28631.5|28601.5|28629.2|28599.2|0
1623970800000|2021-06-17 23:00:00|28630.9|28600.9|28625.6|28595.6|28630.9|28600.9|28624.4|28594.4|0
1623971100000|2021-06-17 23:05:00|28625|28595|28629.2|28599.2|28629.2|28599.2|28624.4|28594.4|0
1623971400000|2021-06-17 23:10:00|28629.7|28599.7|28627.5|28597.5|28629.7|28599.7|28624|28594|0
1623971700000|2021-06-17 23:15:00|28626.4|28596.4|28624.5|28594.5|28626.9|28596.9|28623.3|28593.3|0
1623972000000|2021-06-17 23:20:00|28623.9|28593.9|28622.2|28592.2|28623.9|28593.9|28621|28591|0
1623972300000|2021-06-17 23:25:00|28621.5|28591.5|28623.5|28593.5|28623.5|28593.5|28621|28591|0
1623972600000|2021-06-17 23:30:00|28622.9|28592.9|28619.1|28589.1|28623.9|28593.9|28619.1|28589.1|0
1623972900000|2021-06-17 23:35:00|28618.5|28588.5|28628.6|28598.6|28629.8|28599.8|28618|28588|0
1623973200000|2021-06-17 23:40:00|28627.4|28597.4|28626.5|28596.5|28632.4|28602.4|28626.5|28596.5|0
1623973500000|2021-06-17 23:45:00|28625.3|28595.3|28608.1|28578.1|28626.5|28596.5|28606.9|28576.9|0
1623973800000|2021-06-17 23:50:00|28606.9|28576.9|28598.2|28568.2|28606.9|28576.9|28595.8|28565.8|0
1623974100000|2021-06-17 23:55:00|28599.4|28569.4|28599.5|28569.5|28604.2|28574.2|28595.8|28565.8|0
1623974400000|2021-06-18 00:00:00|28600.6|28570.6|28589.1|28559.1|28600.6|28570.6|28583.8|28553.8|0
1623974700000|2021-06-18 00:05:00|28588.5|28558.5|28589.8|28559.8|28589.8|28559.8|28583.2|28553.2|0
1623975000000|2021-06-18 00:10:00|28588.6|28558.6|28594.4|28564.4|28594.4|28564.4|28586.1|28556.1|0
1623975300000|2021-06-18 00:15:00|28593.7|28563.7|28592|28562|28596.6|28566.6|28587.3|28557.3|0
1623975600000|2021-06-18 00:20:00|28591.4|28561.4|28601.4|28571.4|28601.4|28571.4|28587.4|28557.4|0
1623975900000|2021-06-18 00:25:00|28600.8|28570.8|28592.8|28562.8|28602.5|28572.5|28590.8|28560.8|0
1623976200000|2021-06-18 00:30:00|28593.1|28563.1|28585|28555|28596.8|28566.8|28584.4|28554.4|0
1623976500000|2021-06-18 00:35:00|28586.7|28556.7|28593.6|28563.6|28593.6|28563.6|28584.4|28554.4|0
1623976800000|2021-06-18 00:40:00|28593.3|28563.3|28600.2|28570.2|28604.3|28574.3|28589.6|28559.6|0
1623977100000|2021-06-18 00:45:00|28600.5|28570.5|28599.6|28569.6|28604.9|28574.9|28599.1|28569.1|0
1623977400000|2021-06-18 00:50:00|28599.3|28569.3|28601.3|28571.3|28603.7|28573.7|28597.3|28567.3|0
1623977700000|2021-06-18 00:55:00|28601|28571|28601.9|28571.9|28602.5|28572.5|28596.7|28566.7|0
1623978000000|2021-06-18 01:00:00|28602.5|28572.5|28596.3|28566.3|28603.1|28573.1|28596.3|28566.3|0
1623978300000|2021-06-18 01:05:00|28595.7|28565.7|28582.4|28552.4|28596.9|28566.9|28581.3|28551.3|0
1623978600000|2021-06-18 01:10:00|28582.7|28552.7|28591.5|28561.5|28592.7|28562.7|28581.5|28551.5|0
1623978900000|2021-06-18 01:15:00|28590.3|28560.3|28557.8|28552.8|28613.3|28608.3|28538.3|28533.3|1931
1623979200000|2021-06-18 01:20:00|28556.8|28551.8|28534.8|28529.8|28561.8|28556.8|28522.8|28517.8|1068
1623979500000|2021-06-18 01:25:00|28534.3|28529.3|28531.8|28526.8|28555.3|28550.3|28528.8|28523.8|758
1623979800000|2021-06-18 01:30:00|28531.3|28526.3|28614.3|28609.3|28629.3|28624.3|28496.8|28491.8|5469
1623980100000|2021-06-18 01:35:00|28613.3|28608.3|28715|28710|28718.5|28713.5|28613.3|28608.3|4432
1623980400000|2021-06-18 01:40:00|28716.5|28711.5|28767|28762|28800|28795|28714.5|28709.5|6252
1623980700000|2021-06-18 01:45:00|28771|28766|28783|28778|28826|28821|28771|28766|4644
1623981000000|2021-06-18 01:50:00|28784|28779|28754.5|28749.5|28797.5|28792.5|28739.5|28734.5|3423
1623981300000|2021-06-18 01:55:00|28755|28750|28713.5|28708.5|28778|28773|28697.5|28692.5|2904
1623981600000|2021-06-18 02:00:00|28712.5|28707.5|28722.5|28717.5|28737.5|28732.5|28691|28686|2549
1623981900000|2021-06-18 02:05:00|28720|28715|28766|28761|28768|28763|28714|28709|2284
1623982200000|2021-06-18 02:10:00|28765.5|28760.5|28730|28725|28784.5|28779.5|28724|28719|1859
1623982500000|2021-06-18 02:15:00|28735|28730|28751|28746|28762|28757|28731.5|28726.5|1853
1623982800000|2021-06-18 02:20:00|28750.5|28745.5|28720|28715|28755|28750|28712|28707|1304
1623983100000|2021-06-18 02:25:00|28719.5|28714.5|28713|28708|28732.5|28727.5|28695|28690|1817
1623983400000|2021-06-18 02:30:00|28714|28709|28726.5|28721.5|28734|28729|28703|28698|997
1623983700000|2021-06-18 02:35:00|28726|28721|28720|28715|28727|28722|28704.5|28699.5|817
1623984000000|2021-06-18 02:40:00|28720.5|28715.5|28678|28673|28726|28721|28663|28658|2105
1623984300000|2021-06-18 02:45:00|28679.5|28674.5|28683|28678|28700|28695|28673|28668|1122
1623984600000|2021-06-18 02:50:00|28682.5|28677.5|28683.5|28678.5|28697.5|28692.5|28652.5|28647.5|2052
1623984900000|2021-06-18 02:55:00|28684|28679|28712|28707|28721|28716|28682|28677|1405
1623985200000|2021-06-18 03:00:00|28713|28708|28707|28702|28720.5|28715.5|28691|28686|846
1623985500000|2021-06-18 03:05:00|28707.5|28702.5|28707|28702|28721.5|28716.5|28678|28673|1217
1623985800000|2021-06-18 03:10:00|28710|28705|28729.5|28724.5|28733|28728|28701|28696|883
1623986100000|2021-06-18 03:15:00|28730|28725|28703|28698|28737.5|28732.5|28702.5|28697.5|628
1623986400000|2021-06-18 03:20:00|28702.5|28697.5|28694|28689|28717|28712|28689|28684|739
1623986700000|2021-06-18 03:25:00|28693.5|28688.5|28691|28686|28693.5|28688.5|28682.5|28677.5|351
1623987000000|2021-06-18 03:30:00|28692|28687|28707.5|28702.5|28710.5|28705.5|28683.5|28678.5|465
1623987300000|2021-06-18 03:35:00|28708.5|28703.5|28717|28712|28718.5|28713.5|28707|28702|340
1623987600000|2021-06-18 03:40:00|28717.5|28712.5|28719.5|28714.5|28725|28720|28712|28707|415
1623987900000|2021-06-18 03:45:00|28719|28714|28725|28720|28729|28724|28716|28711|419
1623988200000|2021-06-18 03:50:00|28725.5|28720.5|28734|28729|28735|28730|28725|28720|373
1623988500000|2021-06-18 03:55:00|28734.5|28729.5|28733|28728|28738.5|28733.5|28721.5|28716.5|657
1623988800000|2021-06-18 04:00:00|28735.4|28705.4|28727.2|28697.2|28735.4|28705.4|28723.1|28693.1|0
1623989100000|2021-06-18 04:05:00|28727.4|28697.4|28725.7|28695.7|28728.5|28698.5|28725.7|28695.7|0
1623989400000|2021-06-18 04:10:00|28722.3|28692.3|28725.4|28695.4|28726.3|28696.3|28721.7|28691.7|0
1623989700000|2021-06-18 04:15:00|28725.1|28695.1|28721.8|28691.8|28725.4|28695.4|28720.8|28690.8|0
1623990000000|2021-06-18 04:20:00|28725.2|28695.2|28725.1|28695.1|28725.8|28695.8|28723.5|28693.5|0
1623990300000|2021-06-18 04:25:00|28725.7|28695.7|28721.6|28691.6|28725.7|28695.7|28720.4|28690.4|0
1623990600000|2021-06-18 04:30:00|28721|28691|28721.6|28691.6|28725.1|28695.1|28720.7|28690.7|0
1623990900000|2021-06-18 04:35:00|28721|28691|28722.1|28692.1|28725.6|28695.6|28721|28691|0
1623991200000|2021-06-18 04:40:00|28725.6|28695.6|28727.4|28697.4|28728|28698|28725.6|28695.6|0
1623991500000|2021-06-18 04:45:00|28728|28698|28727.8|28697.8|28728.3|28698.3|28727.2|28697.2|0
1623991800000|2021-06-18 04:50:00|28727.2|28697.2|28727.8|28697.8|28728.4|28698.4|28727.2|28697.2|0
1623992100000|2021-06-18 04:55:00|28727.2|28697.2|28727.8|28697.8|28727.8|28697.8|28727.2|28697.2|0
1623992400000|2021-06-18 05:00:00|28726|28696|28708|28703|28726|28713.5|28686.5|28681.5|984
1623992700000|2021-06-18 05:05:00|28708.5|28703.5|28715|28710|28725|28720|28691|28686|658
1623993000000|2021-06-18 05:10:00|28715.5|28710.5|28703|28698|28731|28726|28700.5|28695.5|639
1623993300000|2021-06-18 05:15:00|28703.5|28698.5|28698|28693|28719|28714|28688.5|28683.5|647
1623993600000|2021-06-18 05:20:00|28699|28694|28722|28717|28723|28718|28696.5|28691.5|447
1623993900000|2021-06-18 05:25:00|28722.5|28717.5|28724|28719|28735|28730|28718|28713|586
1623994200000|2021-06-18 05:30:00|28723.5|28718.5|28705|28700|28737.5|28732.5|28703.5|28698.5|676
1623994500000|2021-06-18 05:35:00|28704|28699|28688.5|28683.5|28709.5|28704.5|28682.5|28677.5|736
1623994800000|2021-06-18 05:40:00|28688|28683|28709.5|28704.5|28712.5|28707.5|28683.5|28678.5|803
1623995100000|2021-06-18 05:45:00|28709|28704|28734.5|28729.5|28735|28730|28702.5|28697.5|571
1623995400000|2021-06-18 05:50:00|28734|28729|28757.5|28752.5|28758.5|28753.5|28733|28728|901
1623995700000|2021-06-18 05:55:00|28757|28752|28762|28757|28775.5|28770.5|28755.5|28750.5|931
1623996000000|2021-06-18 06:00:00|28761|28756|28771|28766|28772|28767|28747.5|28742.5|856
1623996300000|2021-06-18 06:05:00|28771.5|28766.5|28764|28759|28777.5|28772.5|28752.5|28747.5|522
1623996600000|2021-06-18 06:10:00|28763.5|28758.5|28766.5|28761.5|28772.5|28767.5|28756.5|28751.5|429
1623996900000|2021-06-18 06:15:00|28766|28761|28784|28779|28788.5|28783.5|28760.5|28755.5|911
1623997200000|2021-06-18 06:20:00|28784.5|28779.5|28765|28760|28795|28790|28759.5|28754.5|988
1623997500000|2021-06-18 06:25:00|28764|28759|28776|28771|28780.5|28775.5|28760.5|28755.5|414
1623997800000|2021-06-18 06:30:00|28776.5|28771.5|28759|28754|28779.5|28774.5|28750|28745|760
1623998100000|2021-06-18 06:35:00|28758.5|28753.5|28755|28750|28764.5|28759.5|28751.5|28746.5|412
1623998400000|2021-06-18 06:40:00|28754.5|28749.5|28764.5|28759.5|28765|28760|28744.5|28739.5|827
1623998700000|2021-06-18 06:45:00|28764|28759|28760.5|28755.5|28771|28766|28754|28749|565
1623999000000|2021-06-18 06:50:00|28759|28754|28773.5|28768.5|28773.5|28768.5|28752.5|28747.5|483
1623999300000|2021-06-18 06:55:00|28773|28768|28771|28766|28777|28772|28760.5|28755.5|531
1623999600000|2021-06-18 07:00:00|28770|28765|28762.5|28757.5|28770.5|28765.5|28756|28751|538
1623999900000|2021-06-18 07:05:00|28763|28758|28754|28749|28770.5|28765.5|28753.5|28748.5|315
1624000200000|2021-06-18 07:10:00|28753.5|28748.5|28734|28729|28756|28751|28730.5|28725.5|702
1624000500000|2021-06-18 07:15:00|28733.5|28728.5|28736|28731|28739.5|28734.5|28724.5|28719.5|521
1624000800000|2021-06-18 07:20:00|28735|28730|28739|28734|28742.5|28737.5|28730|28725|451
1624001100000|2021-06-18 07:25:00|28738.5|28733.5|28743|28738|28744.5|28739.5|28736.5|28731.5|474
1624001400000|2021-06-18 07:30:00|28743.5|28738.5|28728.5|28723.5|28743.5|28738.5|28723.5|28718.5|611
1624001700000|2021-06-18 07:35:00|28728|28723|28727.5|28722.5|28739|28734|28726.5|28721.5|377
1624002000000|2021-06-18 07:40:00|28728|28723|28726|28721|28731|28726|28718|28713|608
1624002300000|2021-06-18 07:45:00|28725.5|28720.5|28737|28732|28737|28732|28724.5|28719.5|469
1624002600000|2021-06-18 07:50:00|28737.5|28732.5|28738.5|28733.5|28739.5|28734.5|28727.5|28722.5|792
1624002900000|2021-06-18 07:55:00|28736.5|28731.5|28754|28749|28754|28749|28734.5|28729.5|1624
1624003200000|2021-06-18 08:00:00|28744.1|28739.1|28768.6|28763.6|28775.1|28770.1|28738.6|28733.6|1471
1624003500000|2021-06-18 08:05:00|28767.6|28762.6|28774.1|28769.1|28798.1|28793.1|28767.1|28762.1|1970
1624003800000|2021-06-18 08:10:00|28773.1|28768.1|28789.1|28784.1|28805.6|28800.6|28773.1|28768.1|1556
1624004100000|2021-06-18 08:15:00|28788.6|28783.6|28809.1|28804.1|28811.1|28806.1|28786.6|28781.6|568
1624004400000|2021-06-18 08:20:00|28812.6|28807.6|28824.6|28819.6|28824.6|28819.6|28807.1|28802.1|868
1624004700000|2021-06-18 08:25:00|28824.1|28819.1|28827.6|28822.6|28835.1|28830.1|28814.6|28809.6|1214
1624005000000|2021-06-18 08:30:00|28840.5|28810.5|28847.7|28817.7|28848.3|28818.3|28836.1|28806.1|3
1624005300000|2021-06-18 08:35:00|28848|28818|28846.4|28816.4|28848.9|28818.9|28839.6|28809.6|0
1624005600000|2021-06-18 08:40:00|28846.7|28816.7|28863.8|28833.8|28869.1|28839.1|28842.4|28812.4|0
1624005900000|2021-06-18 08:45:00|28864.4|28834.4|28857.2|28827.2|28866.4|28836.4|28857.2|28827.2|0
1624006200000|2021-06-18 08:50:00|28857.5|28827.5|28846.2|28816.2|28865.3|28835.3|28841.8|28811.8|0
1624006500000|2021-06-18 08:55:00|28845.6|28815.6|28846.6|28816.6|28856.5|28826.5|28842|28812|0
1624006800000|2021-06-18 09:00:00|28846.3|28816.3|28837.4|28807.4|28850.7|28820.7|28837.1|28807.1|0
1624007100000|2021-06-18 09:05:00|28837.1|28807.1|28849.9|28819.9|28849.9|28819.9|28832.7|28802.7|0
1624007400000|2021-06-18 09:10:00|28849.3|28819.3|28852.8|28822.8|28855.7|28825.7|28844.5|28814.5|0
1624007700000|2021-06-18 09:15:00|28835.1|28827.1|28823.6|28815.6|28836.1|28828.1|28816.6|28808.6|327
1624008000000|2021-06-18 09:20:00|28823.1|28815.1|28829.1|28821.1|28836.1|28828.1|28822.1|28814.1|144
1624008300000|2021-06-18 09:25:00|28828.6|28820.6|28825.1|28817.1|28836.6|28828.6|28822.6|28814.6|70
1624008600000|2021-06-18 09:30:00|28824.6|28816.6|28822.6|28814.6|28834.1|28826.1|28818.6|28810.6|82
1624008900000|2021-06-18 09:35:00|28822.1|28814.1|28826.6|28818.6|28827.6|28819.6|28818.6|28810.6|51
1624009200000|2021-06-18 09:40:00|28827.1|28819.1|28823.6|28815.6|28832.1|28824.1|28816.6|28808.6|66
1624009500000|2021-06-18 09:45:00|28824.1|28816.1|28818.6|28810.6|28825.1|28817.1|28816.1|28808.1|28
1624009800000|2021-06-18 09:50:00|28818.1|28810.1|28815.1|28807.1|28819.1|28811.1|28794.1|28786.1|152
1624010100000|2021-06-18 09:55:00|28814.6|28806.6|28813.6|28805.6|28818.6|28810.6|28809.1|28801.1|31
1624010400000|2021-06-18 10:00:00|28813.1|28805.1|28794.1|28786.1|28814.6|28806.6|28790.6|28782.6|125
1624010700000|2021-06-18 10:05:00|28794.6|28786.6|28792.1|28784.1|28799.6|28791.6|28785.1|28777.1|163
1624011000000|2021-06-18 10:10:00|28791.6|28783.6|28784.1|28776.1|28795.1|28787.1|28779.1|28771.1|116
1624011300000|2021-06-18 10:15:00|28784.6|28776.6|28789.1|28781.1|28789.6|28781.6|28777.1|28769.1|120
1624011600000|2021-06-18 10:20:00|28789.6|28781.6|28791.1|28783.1|28796.1|28788.1|28778.6|28770.6|136
1624011900000|2021-06-18 10:25:00|28790.6|28782.6|28791.6|28783.6|28793.1|28785.1|28784.1|28776.1|51
1624012200000|2021-06-18 10:30:00|28791.1|28783.1|28788.6|28780.6|28792.1|28784.1|28781.6|28773.6|52
1624012500000|2021-06-18 10:35:00|28789.1|28781.1|28798.6|28790.6|28799.1|28791.1|28788.1|28780.1|53
1624012800000|2021-06-18 10:40:00|28799.1|28791.1|28792.6|28784.6|28799.1|28791.1|28788.6|28780.6|27
1624013100000|2021-06-18 10:45:00|28793.1|28785.1|28792.6|28784.6|28797.6|28789.6|28786.6|28778.6|51
1624013400000|2021-06-18 10:50:00|28792.1|28784.1|28782.6|28774.6|28794.6|28786.6|28781.6|28773.6|78
1624013700000|2021-06-18 10:55:00|28783.1|28775.1|28776.6|28768.6|28785.6|28777.6|28775.1|28767.1|76
1624014000000|2021-06-18 11:00:00|28775.6|28767.6|28766.1|28758.1|28780.6|28772.6|28763.1|28755.1|129
1624014300000|2021-06-18 11:05:00|28767.1|28759.1|28754.1|28746.1|28767.6|28759.6|28751.1|28743.1|121
1624014600000|2021-06-18 11:10:00|28754.6|28746.6|28751.6|28743.6|28755.1|28747.1|28742.6|28734.6|161
1624014900000|2021-06-18 11:15:00|28751.1|28743.1|28745.1|28737.1|28751.1|28743.1|28742.6|28734.6|72
1624015200000|2021-06-18 11:20:00|28744.6|28736.6|28741.6|28733.6|28749.1|28741.1|28736.1|28728.1|87
1624015500000|2021-06-18 11:25:00|28742.1|28734.1|28745.6|28737.6|28750.6|28742.6|28737.6|28729.6|103
1624015800000|2021-06-18 11:30:00|28745.1|28737.1|28743.6|28735.6|28747.6|28739.6|28739.1|28731.1|91
1624016100000|2021-06-18 11:35:00|28744.1|28736.1|28736.1|28728.1|28744.1|28736.1|28731.1|28723.1|93
1624016400000|2021-06-18 11:40:00|28736.6|28728.6|28727.6|28719.6|28738.1|28730.1|28725.1|28717.1|88
1624016700000|2021-06-18 11:45:00|28728.1|28720.1|28733.1|28725.1|28736.6|28728.6|28726.6|28718.6|74
1624017000000|2021-06-18 11:50:00|28732.6|28724.6|28743.1|28735.1|28745.1|28737.1|28729.1|28721.1|77
1624017300000|2021-06-18 11:55:00|28742.6|28734.6|28752.6|28744.6|28755.1|28747.1|28741.6|28733.6|114
1624017600000|2021-06-18 12:00:00|28752.1|28744.1|28716.1|28708.1|28752.6|28744.6|28716.1|28708.1|273
1624017900000|2021-06-18 12:05:00|28716.6|28708.6|28708.1|28700.1|28721.6|28713.6|28707.6|28699.6|193
1624018200000|2021-06-18 12:10:00|28707.6|28699.6|28700.6|28692.6|28714.1|28706.1|28689.6|28681.6|278
1624018500000|2021-06-18 12:15:00|28700.1|28692.1|28688.6|28680.6|28701.6|28693.6|28680.6|28672.6|225
1624018800000|2021-06-18 12:20:00|28688.1|28680.1|28667.6|28659.6|28688.1|28680.1|28646.6|28638.6|451
1624019100000|2021-06-18 12:25:00|28667.1|28659.1|28669.6|28661.6|28672.1|28664.1|28649.1|28641.1|230
1624019400000|2021-06-18 12:30:00|28669.1|28661.1|28690.1|28682.1|28691.1|28683.1|28665.1|28657.1|195
1624019700000|2021-06-18 12:35:00|28689.6|28681.6|28676.1|28668.1|28690.6|28682.6|28675.6|28667.6|139
1624020000000|2021-06-18 12:40:00|28675.6|28667.6|28661.6|28653.6|28677.1|28669.1|28652.1|28644.1|173
1624020300000|2021-06-18 12:45:00|28662.1|28654.1|28685.1|28677.1|28689.1|28681.1|28661.6|28653.6|138
1624020600000|2021-06-18 12:50:00|28684.6|28676.6|28689.6|28681.6|28689.6|28681.6|28669.1|28661.1|80
1624020900000|2021-06-18 12:55:00|28691.6|28683.6|28702.6|28694.6|28706.1|28698.1|28687.6|28679.6|139
1624021200000|2021-06-18 13:00:00|28702.1|28694.1|28689.1|28681.1|28704.6|28696.6|28682.6|28674.6|350
1624021500000|2021-06-18 13:05:00|28688.6|28680.6|28682.1|28674.1|28688.6|28680.6|28670.6|28662.6|183
1624021800000|2021-06-18 13:10:00|28681.6|28673.6|28674.1|28666.1|28686.1|28678.1|28674.1|28666.1|88
1624022100000|2021-06-18 13:15:00|28675.6|28667.6|28680.6|28672.6|28684.1|28676.1|28673.1|28665.1|78
1624022400000|2021-06-18 13:20:00|28681.1|28673.1|28668.6|28660.6|28684.6|28676.6|28665.1|28657.1|207
1624022700000|2021-06-18 13:25:00|28669.1|28661.1|28658.6|28650.6|28680.1|28672.1|28658.6|28650.6|133
1624023000000|2021-06-18 13:30:00|28659.1|28651.1|28653.6|28645.6|28700.1|28692.1|28641.6|28633.6|765
1624023300000|2021-06-18 13:35:00|28651.6|28643.6|28640.1|28632.1|28659.1|28651.1|28626.6|28618.6|484
1624023600000|2021-06-18 13:40:00|28639.6|28631.6|28668.1|28660.1|28683.1|28675.1|28636.6|28628.6|338
1624023900000|2021-06-18 13:45:00|28667.6|28659.6|28655.6|28647.6|28671.1|28663.1|28648.6|28640.6|178
1624024200000|2021-06-18 13:50:00|28657.1|28649.1|28623.6|28615.6|28657.1|28649.1|28621.6|28613.6|317
1624024500000|2021-06-18 13:55:00|28624.6|28616.6|28635.1|28627.1|28656.1|28648.1|28622.6|28614.6|279
1624024800000|2021-06-18 14:00:00|28634.1|28626.1|28604.6|28596.6|28646.6|28638.6|28603.6|28595.6|382
1624025100000|2021-06-18 14:05:00|28605.1|28597.1|28662.1|28654.1|28664.6|28656.6|28605.1|28597.1|450
1624025400000|2021-06-18 14:10:00|28661.6|28653.6|28651.1|28643.1|28663.6|28655.6|28625.1|28617.1|373
1624025700000|2021-06-18 14:15:00|28650.6|28642.6|28630.6|28622.6|28656.6|28648.6|28629.6|28621.6|200
1624026000000|2021-06-18 14:20:00|28630.1|28622.1|28629.6|28621.6|28650.1|28642.1|28622.1|28614.1|194
1624026300000|2021-06-18 14:25:00|28630.1|28622.1|28634.6|28626.6|28639.1|28631.1|28614.1|28606.1|194
1624026600000|2021-06-18 14:30:00|28634.1|28626.1|28642.6|28634.6|28650.1|28642.1|28609.1|28601.1|249
1624026900000|2021-06-18 14:35:00|28642.1|28634.1|28661.6|28653.6|28661.6|28653.6|28640.6|28632.6|227
1624027200000|2021-06-18 14:40:00|28662.1|28654.1|28649.1|28641.1|28664.1|28656.1|28641.1|28633.1|331
1624027500000|2021-06-18 14:45:00|28650.1|28642.1|28644.1|28636.1|28654.1|28646.1|28634.1|28626.1|187
1624027800000|2021-06-18 14:50:00|28643.6|28635.6|28632.6|28624.6|28652.1|28644.1|28629.1|28621.1|95
1624028100000|2021-06-18 14:55:00|28632.1|28624.1|28632.6|28624.6|28642.6|28634.6|28628.6|28620.6|126
1624028400000|2021-06-18 15:00:00|28632.1|28624.1|28623.6|28615.6|28643.1|28635.1|28623.6|28615.6|171
1624028700000|2021-06-18 15:05:00|28624.1|28616.1|28629.6|28621.6|28640.6|28632.6|28623.6|28615.6|119
1624029000000|2021-06-18 15:10:00|28629.1|28621.1|28622.1|28614.1|28636.6|28628.6|28619.6|28611.6|165
1624029300000|2021-06-18 15:15:00|28622.6|28614.6|28646.6|28638.6|28653.1|28645.1|28620.1|28612.1|201
1624029600000|2021-06-18 15:20:00|28646.1|28638.1|28642.1|28634.1|28647.1|28639.1|28634.6|28626.6|120
1624029900000|2021-06-18 15:25:00|28641.6|28633.6|28624.1|28616.1|28641.6|28633.6|28622.1|28614.1|110
1624030200000|2021-06-18 15:30:00|28624.6|28616.6|28645.1|28637.1|28650.1|28642.1|28616.1|28608.1|156
1624030500000|2021-06-18 15:35:00|28645.6|28637.6|28652.6|28644.6|28658.6|28650.6|28636.6|28628.6|149
1624030800000|2021-06-18 15:40:00|28652.1|28644.1|28643.6|28635.6|28653.1|28645.1|28642.1|28634.1|89
1624031100000|2021-06-18 15:45:00|28643.1|28635.1|28645.1|28637.1|28650.1|28642.1|28640.1|28632.1|72
1624031400000|2021-06-18 15:50:00|28646.6|28638.6|28643.1|28635.1|28649.6|28641.6|28639.1|28631.1|41
1624031700000|2021-06-18 15:55:00|28642.6|28634.6|28652.6|28644.6|28652.6|28644.6|28640.6|28632.6|54
1624032000000|2021-06-18 16:00:00|28652.1|28644.1|28650.6|28642.6|28654.1|28646.1|28643.6|28635.6|95
1624032300000|2021-06-18 16:05:00|28650.1|28642.1|28665.6|28657.6|28666.6|28658.6|28647.1|28639.1|145
1624032600000|2021-06-18 16:10:00|28665.1|28657.1|28666.6|28658.6|28672.6|28664.6|28662.6|28654.6|164
1624032900000|2021-06-18 16:15:00|28666.1|28658.1|28665.6|28657.6|28670.1|28662.1|28660.1|28652.1|105
1624033200000|2021-06-18 16:20:00|28665.1|28657.1|28653.6|28645.6|28668.6|28660.6|28653.1|28645.1|103
1624033500000|2021-06-18 16:25:00|28653.1|28645.1|28661.1|28653.1|28662.6|28654.6|28651.6|28643.6|70
1624033800000|2021-06-18 16:30:00|28660.6|28652.6|28655.1|28647.1|28663.6|28655.6|28649.6|28641.6|75
1624034100000|2021-06-18 16:35:00|28654.6|28646.6|28649.1|28641.1|28658.1|28650.1|28648.1|28640.1|28
1624034400000|2021-06-18 16:40:00|28649.6|28641.6|28642.1|28634.1|28650.6|28642.6|28642.1|28634.1|65
1624034700000|2021-06-18 16:45:00|28642.6|28634.6|28643.6|28635.6|28645.1|28637.1|28636.1|28628.1|65
1624035000000|2021-06-18 16:50:00|28643.1|28635.1|28650.1|28642.1|28650.6|28642.6|28638.1|28630.1|47
1624035300000|2021-06-18 16:55:00|28649.6|28641.6|28646.6|28638.6|28650.6|28642.6|28642.1|28634.1|48
1624035600000|2021-06-18 17:00:00|28645.6|28637.6|28648.6|28640.6|28649.1|28641.1|28640.6|28632.6|25
1624035900000|2021-06-18 17:05:00|28648.1|28640.1|28654.6|28646.6|28660.6|28652.6|28647.1|28639.1|62
1624036200000|2021-06-18 17:10:00|28653.6|28645.6|28657.1|28649.1|28663.1|28655.1|28653.6|28645.6|70
1624036500000|2021-06-18 17:15:00|28656.6|28648.6|28656.6|28648.6|28660.6|28652.6|28655.6|28647.6|32
1624036800000|2021-06-18 17:20:00|28656.1|28648.1|28646.6|28638.6|28656.6|28648.6|28642.1|28634.1|34
1624037100000|2021-06-18 17:25:00|28647.1|28639.1|28640.6|28632.6|28649.6|28641.6|28640.1|28632.1|30
1624037400000|2021-06-18 17:30:00|28640.1|28632.1|28649.1|28641.1|28650.1|28642.1|28638.6|28630.6|37
1624037700000|2021-06-18 17:35:00|28649.6|28641.6|28652.6|28644.6|28662.1|28654.1|28648.6|28640.6|66
1624038000000|2021-06-18 17:40:00|28652.1|28644.1|28644.1|28636.1|28656.6|28648.6|28644.1|28636.1|27
1624038300000|2021-06-18 17:45:00|28644.6|28636.6|28635.6|28627.6|28647.1|28639.1|28634.6|28626.6|51
1624038600000|2021-06-18 17:50:00|28635.1|28627.1|28647.6|28639.6|28649.6|28641.6|28629.6|28621.6|181
1624038900000|2021-06-18 17:55:00|28648.1|28640.1|28646.6|28638.6|28651.1|28643.1|28642.6|28634.6|122
1624039200000|2021-06-18 18:00:00|28645.6|28637.6|28644.1|28636.1|28660.6|28652.6|28640.6|28632.6|207
1624039500000|2021-06-18 18:05:00|28643.6|28635.6|28651.1|28643.1|28655.1|28647.1|28643.1|28635.1|40
1624039800000|2021-06-18 18:10:00|28651.6|28643.6|28650.1|28642.1|28654.6|28646.6|28641.1|28633.1|34
1624040100000|2021-06-18 18:15:00|28649.6|28641.6|28644.1|28636.1|28652.6|28644.6|28644.1|28636.1|41
1624040400000|2021-06-18 18:20:00|28644.6|28636.6|28647.1|28639.1|28657.1|28649.1|28641.6|28633.6|102
1624040700000|2021-06-18 18:25:00|28647.6|28639.6|28637.1|28629.1|28648.1|28640.1|28634.6|28626.6|59
1624041000000|2021-06-18 18:30:00|28637.6|28629.6|28628.1|28620.1|28641.6|28633.6|28627.6|28619.6|89
1624041300000|2021-06-18 18:35:00|28627.6|28619.6|28629.1|28621.1|28631.1|28623.1|28621.6|28613.6|89
1624041600000|2021-06-18 18:40:00|28629.6|28621.6|28621.6|28613.6|28633.6|28625.6|28620.6|28612.6|70
1624041900000|2021-06-18 18:45:00|28621.1|28613.1|28622.1|28614.1|28626.1|28618.1|28615.1|28607.1|102
1624042200000|2021-06-18 18:50:00|28620.6|28612.6|28611.6|28603.6|28623.6|28615.6|28611.6|28603.6|87
1624042500000|2021-06-18 18:55:00|28611.1|28603.1|28611|28581|28612.6|28604.6|28596.1|28581|192
1624042800000|2021-06-18 19:00:00|28610.6|28580.6|28607.5|28577.5|28621.7|28591.7|28602.1|28572.1|0
1624043100000|2021-06-18 19:05:00|28607.4|28577.4|28590.7|28560.7|28607.5|28577.5|28586.2|28556.2|0
1624043400000|2021-06-18 19:10:00|28590.4|28560.4|28612.1|28582.1|28615.9|28585.9|28589.3|28559.3|0
1624043700000|2021-06-18 19:15:00|28611.9|28581.9|28618.3|28588.3|28618.5|28588.5|28601.8|28571.8|0
1624044000000|2021-06-18 19:20:00|28622|28592|28639.4|28609.4|28639.6|28609.6|28621.8|28591.8|0
1624044300000|2021-06-18 19:25:00|28639.2|28609.2|28623.8|28593.8|28639.5|28609.5|28623.6|28593.6|0
1624044600000|2021-06-18 19:30:00|28624|28594|28614.2|28584.2|28628.6|28598.6|28610.8|28580.8|0
1624044900000|2021-06-18 19:35:00|28613.9|28583.9|28619.8|28589.8|28622.4|28592.4|28608|28578|0
1624045200000|2021-06-18 19:40:00|28619.3|28589.3|28636.1|28606.1|28636.7|28606.7|28614.8|28584.8|0
1624045500000|2021-06-18 19:45:00|28635.4|28605.4|28609.9|28579.9|28635.9|28605.9|28609.7|28579.7|0
1624045800000|2021-06-18 19:50:00|28609.7|28579.7|28613.8|28583.8|28621.6|28591.6|28607.1|28577.1|0
1624046100000|2021-06-18 19:55:00|28613.9|28583.9|28563.9|28533.9|28613.9|28583.9|28563.9|28533.9|0
1624046400000|2021-06-18 20:00:00|28565.1|28535.1|28568.7|28538.7|28569.9|28539.9|28536.7|28506.7|0
1624046700000|2021-06-18 20:05:00|28569.9|28539.9|28555.6|28525.6|28575.9|28545.9|28553.2|28523.2|0
1624047000000|2021-06-18 20:10:00|28558|28528|28564.1|28534.1|28568.8|28538.8|28556.8|28526.8|0
1624047300000|2021-06-18 20:15:00|28563.9|28533.9|28566.2|28536.2|28566.2|28536.2|28560.6|28530.6|0
1624047600000|2021-06-18 20:20:00|28566|28536|28564.6|28534.6|28566.4|28536.4|28562.3|28532.3|0
1624047900000|2021-06-18 20:25:00|28564.4|28534.4|28561.8|28531.8|28565.4|28535.4|28560.9|28530.9|0
1624048200000|2021-06-18 20:30:00|28565.6|28535.6|28549.2|28519.2|28569.2|28539.2|28549.2|28519.2|0
1624048500000|2021-06-18 20:35:00|28550.4|28520.4|28539.6|28509.6|28550.4|28520.4|28538.4|28508.4|0
1624048800000|2021-06-18 20:40:00|28538.4|28508.4|28530.4|28500.4|28539.6|28509.6|28529.2|28499.2|0
1624049100000|2021-06-18 20:45:00|28531.6|28501.6|28531.5|28501.5|28535.1|28505.1|28530.3|28500.3|0
1624049400000|2021-06-18 20:50:00|28532.7|28502.7|28521.8|28491.8|28532.7|28502.7|28520.6|28490.6|0
1624049700000|2021-06-18 20:55:00|28523|28493|28522|28492|28523.2|28493.2|28517.6|28487.6|0
1624226400000|2021-06-20 22:00:00|28553.3|28523.3|28523.4|28493.4|28553.9|28523.9|28521.2|28491.2|0
1624226700000|2021-06-20 22:05:00|28522.8|28492.8|28539|28509|28543.2|28513.2|28519.8|28489.8|0
1624227000000|2021-06-20 22:10:00|28539.7|28509.7|28533.8|28503.8|28539.7|28509.7|28531.3|28501.3|0
1624227300000|2021-06-20 22:15:00|28534.3|28504.3|28527|28497|28536.2|28506.2|28526.6|28496.6|0
1624227600000|2021-06-20 22:20:00|28526.4|28496.4|28528.7|28498.7|28533|28503|28526.4|28496.4|0
1624227900000|2021-06-20 22:25:00|28529.9|28499.9|28531.1|28501.1|28532.3|28502.3|28529.9|28499.9|0
1624228200000|2021-06-20 22:30:00|28532.3|28502.3|28549.4|28519.4|28549.4|28519.4|28532.3|28502.3|0
1624228500000|2021-06-20 22:35:00|28550.6|28520.6|28558.3|28528.3|28560|28530|28550.3|28520.3|0
1624228800000|2021-06-20 22:40:00|28559.5|28529.5|28551.1|28521.1|28560.8|28530.8|28547.5|28517.5|0
1624229100000|2021-06-20 22:45:00|28551.7|28521.7|28552.9|28522.9|28557.1|28527.1|28551.7|28521.7|0
1624229400000|2021-06-20 22:50:00|28553.5|28523.5|28563.1|28533.1|28564.3|28534.3|28548.7|28518.7|0
1624229700000|2021-06-20 22:55:00|28563.7|28533.7|28568.9|28538.9|28572|28542|28563.1|28533.1|0
1624230000000|2021-06-20 23:00:00|28570.1|28540.1|28561.9|28531.9|28571.3|28541.3|28560.5|28530.5|0
1624230300000|2021-06-20 23:05:00|28562.5|28532.5|28557.7|28527.7|28564.6|28534.6|28550.9|28520.9|0
1624230600000|2021-06-20 23:10:00|28558.3|28528.3|28560.4|28530.4|28564|28534|28551.7|28521.7|0
1624230900000|2021-06-20 23:15:00|28559.2|28529.2|28562.6|28532.6|28565.2|28535.2|28559.2|28529.2|0
1624231200000|2021-06-20 23:20:00|28563.2|28533.2|28563.9|28533.9|28565.1|28535.1|28559|28529|0
1624231500000|2021-06-20 23:25:00|28563.3|28533.3|28568.9|28538.9|28570.1|28540.1|28562.7|28532.7|0
1624231800000|2021-06-20 23:30:00|28566.5|28536.5|28564.2|28534.2|28567.7|28537.7|28560.5|28530.5|0
1624232100000|2021-06-20 23:35:00|28565.4|28535.4|28553.4|28523.4|28566.6|28536.6|28549.8|28519.8|0
1624232400000|2021-06-20 23:40:00|28552.2|28522.2|28559.6|28529.6|28559.6|28529.6|28544|28514|0
1624232700000|2021-06-20 23:45:00|28560.8|28530.8|28545.8|28515.8|28560.8|28530.8|28541.9|28511.9|0
1624233000000|2021-06-20 23:50:00|28546.4|28516.4|28556.3|28526.3|28561.6|28531.6|28544|28514|0
1624233300000|2021-06-20 23:55:00|28557.5|28527.5|28555.4|28525.4|28560.2|28530.2|28552.7|28522.7|0
1624233600000|2021-06-21 00:00:00|28554.2|28524.2|28548.2|28518.2|28559|28529|28545.8|28515.8|0
1624233900000|2021-06-21 00:05:00|28548.8|28518.8|28544.5|28514.5|28551.8|28521.8|28542.9|28512.9|0
1624234200000|2021-06-21 00:10:00|28543.9|28513.9|28551.8|28521.8|28553|28523|28539.1|28509.1|0
1624234500000|2021-06-21 00:15:00|28550.6|28520.6|28579.1|28549.1|28579.9|28549.9|28550.6|28520.6|0
1624234800000|2021-06-21 00:20:00|28579.6|28549.6|28557.7|28527.7|28583.8|28553.8|28555|28525|0
1624235100000|2021-06-21 00:25:00|28556.8|28526.8|28531.7|28501.7|28558.3|28528.3|28526.4|28496.4|0
1624235400000|2021-06-21 00:30:00|28532|28502|28517.2|28487.2|28533.7|28503.7|28511.5|28481.5|0
1624235700000|2021-06-21 00:35:00|28516.9|28486.9|28521.5|28491.5|28526.3|28496.3|28511.5|28481.5|0
1624236000000|2021-06-21 00:40:00|28522.4|28492.4|28508.2|28478.2|28523.9|28493.9|28505.7|28475.7|0
1624236300000|2021-06-21 00:45:00|28507.9|28477.9|28510.5|28480.5|28510.5|28480.5|28504.6|28474.6|0
1624236600000|2021-06-21 00:50:00|28510.8|28480.8|28516.7|28486.7|28521.2|28491.2|28510.5|28480.5|0
1624236900000|2021-06-21 00:55:00|28516.1|28486.1|28529.4|28499.4|28529.4|28499.4|28516.1|28486.1|0
1624237200000|2021-06-21 01:00:00|28530|28500|28531.7|28501.7|28552.9|28522.9|28529.1|28499.1|0
1624237500000|2021-06-21 01:05:00|28532|28502|28522|28492|28532.3|28502.3|28520.8|28490.8|0
1624237800000|2021-06-21 01:10:00|28521.7|28491.7|28559.1|28529.1|28559.1|28529.1|28521.7|28491.7|0
1624238100000|2021-06-21 01:15:00|28560|28530|28455.6|28450.6|28560|28530|28397.6|28392.6|3814
1624238400000|2021-06-21 01:20:00|28455.1|28450.1|28482.6|28477.6|28484.6|28479.6|28449.6|28444.6|1601
1624238700000|2021-06-21 01:25:00|28483.1|28478.1|28491.6|28486.6|28501.1|28496.1|28468.1|28463.1|1202
1624239000000|2021-06-21 01:30:00|28496.6|28491.6|28379.1|28374.1|28497.1|28492.1|28357.6|28352.6|5358
1624239300000|2021-06-21 01:35:00|28374.6|28369.6|28475.6|28470.6|28484.1|28479.1|28365.1|28360.1|4489
1624239600000|2021-06-21 01:40:00|28476.1|28471.1|28398.6|28393.6|28488.6|28483.6|28398.6|28393.6|3221
1624239900000|2021-06-21 01:45:00|28397.6|28392.6|28465.6|28460.6|28472.1|28467.1|28364.6|28359.6|3525
1624240200000|2021-06-21 01:50:00|28465.1|28460.1|28423.1|28418.1|28465.1|28460.1|28398.1|28393.1|2423
1624240500000|2021-06-21 01:55:00|28421.6|28416.6|28402.5|28397.5|28448.5|28443.5|28402.1|28397.1|1742
1624240800000|2021-06-21 02:00:00|28398|28393|28439|28434|28441.5|28436.5|28378|28373|1886
1624241100000|2021-06-21 02:05:00|28438.5|28433.5|28500.5|28495.5|28500.5|28495.5|28423|28418|2344
1624241400000|2021-06-21 02:10:00|28498.5|28493.5|28506.5|28501.5|28509.5|28504.5|28482|28477|1779
1624241700000|2021-06-21 02:15:00|28507.5|28502.5|28516.5|28511.5|28540.5|28535.5|28507.5|28502.5|2454
1624242000000|2021-06-21 02:20:00|28519.5|28514.5|28577.5|28572.5|28581.5|28576.5|28519.5|28514.5|2323
1624242300000|2021-06-21 02:25:00|28576.5|28571.5|28556.5|28551.5|28582.5|28577.5|28534|28529|1520
1624242600000|2021-06-21 02:30:00|28556|28551|28527.5|28522.5|28567.5|28562.5|28512.5|28507.5|1637
1624242900000|2021-06-21 02:35:00|28528|28523|28492|28487|28533.5|28528.5|28491.5|28486.5|1536
1624243200000|2021-06-21 02:40:00|28493|28488|28526|28521|28526|28521|28478.5|28473.5|1417
1624243500000|2021-06-21 02:45:00|28526.5|28521.5|28504.5|28499.5|28530.5|28525.5|28485.5|28480.5|983
1624243800000|2021-06-21 02:50:00|28505|28500|28488.5|28483.5|28510.5|28505.5|28475|28470|1020
1624244100000|2021-06-21 02:55:00|28488|28483|28540|28535|28540|28535|28482|28477|1330
1624244400000|2021-06-21 03:00:00|28540.5|28535.5|28515.5|28510.5|28545.5|28540.5|28496.5|28491.5|1132
1624244700000|2021-06-21 03:05:00|28514|28509|28441|28436|28514|28509|28440.5|28435.5|1678
1624245000000|2021-06-21 03:10:00|28441.5|28436.5|28415|28410|28441.5|28436.5|28394|28389|2328
1624245300000|2021-06-21 03:15:00|28414.5|28409.5|28376.5|28371.5|28421|28416|28373.5|28368.5|1464
1624245600000|2021-06-21 03:20:00|28375|28370|28418.5|28413.5|28420.5|28415.5|28371.5|28366.5|1072
1624245900000|2021-06-21 03:25:00|28419|28414|28428|28423|28429|28424|28399.5|28394.5|605
1624246200000|2021-06-21 03:30:00|28427.5|28422.5|28422|28417|28430|28425|28410.5|28405.5|626
1624246500000|2021-06-21 03:35:00|28421.5|28416.5|28401.5|28396.5|28424.5|28419.5|28395.5|28390.5|530
1624246800000|2021-06-21 03:40:00|28401|28396|28403.5|28398.5|28410|28405|28397.5|28392.5|360
1624247100000|2021-06-21 03:45:00|28403|28398|28397|28392|28406.5|28401.5|28392.5|28387.5|449
1624247400000|2021-06-21 03:50:00|28396.5|28391.5|28409.5|28404.5|28413.5|28408.5|28390.5|28385.5|478
1624247700000|2021-06-21 03:55:00|28410.5|28405.5|28416.5|28411.5|28422|28417|28402.5|28397.5|461
1624248000000|2021-06-21 04:00:00|28419.4|28389.4|28411.4|28381.4|28420|28390|28404.1|28374.1|1
1624248300000|2021-06-21 04:05:00|28411.1|28381.1|28434.4|28404.4|28435.6|28405.6|28410.2|28380.2|0
1624248600000|2021-06-21 04:10:00|28434.7|28404.7|28427.9|28397.9|28438|28408|28427.6|28397.6|0
1624248900000|2021-06-21 04:15:00|28428.2|28398.2|28415.5|28385.5|28428.2|28398.2|28407.3|28377.3|0
1624249200000|2021-06-21 04:20:00|28415.2|28385.2|28414.9|28384.9|28418.1|28388.1|28411|28381|0
1624249500000|2021-06-21 04:25:00|28414.3|28384.3|28414.1|28384.1|28414.3|28384.3|28404.2|28374.2|0
1624249800000|2021-06-21 04:30:00|28413.5|28383.5|28426.4|28396.4|28429.9|28399.9|28412.9|28382.9|0
1624250100000|2021-06-21 04:35:00|28425.8|28395.8|28419.3|28389.3|28426.4|28396.4|28417.5|28387.5|0
1624250400000|2021-06-21 04:40:00|28419.6|28389.6|28430.5|28400.5|28438|28408|28419.3|28389.3|0
1624250700000|2021-06-21 04:45:00|28429.9|28399.9|28425.5|28395.5|28435|28405|28422.8|28392.8|0
1624251000000|2021-06-21 04:50:00|28426.1|28396.1|28418.2|28388.2|28430.2|28400.2|28416.7|28386.7|0
1624251300000|2021-06-21 04:55:00|28417.9|28387.9|28426.2|28396.2|28426.8|28396.8|28417.3|28387.3|0
1624251600000|2021-06-21 05:00:00|28427.4|28397.4|28418.5|28413.5|28439.5|28434.5|28403|28397.4|1129
1624251900000|2021-06-21 05:05:00|28416.5|28411.5|28400.5|28395.5|28430.5|28425.5|28397|28392|663
1624252200000|2021-06-21 05:10:00|28399.5|28394.5|28397.5|28392.5|28415.5|28410.5|28392.5|28387.5|567
1624252500000|2021-06-21 05:15:00|28398|28393|28348.5|28343.5|28398|28393|28337|28332|2395
1624252800000|2021-06-21 05:20:00|28346.5|28341.5|28343.5|28338.5|28354|28349|28320|28315|1447
1624253100000|2021-06-21 05:25:00|28344|28339|28342.5|28337.5|28356.5|28351.5|28325|28320|966
1624253400000|2021-06-21 05:30:00|28343.5|28338.5|28319|28314|28347|28342|28309.5|28304.5|1344
1624253700000|2021-06-21 05:35:00|28318|28313|28329.5|28324.5|28344|28339|28313|28308|713
1624254000000|2021-06-21 05:40:00|28329|28324|28356.5|28351.5|28358|28353|28313|28308|898
1624254300000|2021-06-21 05:45:00|28357|28352|28352.5|28347.5|28364.5|28359.5|28341.5|28336.5|638
1624254600000|2021-06-21 05:50:00|28355.5|28350.5|28332.5|28327.5|28356.5|28351.5|28331|28326|565
1624254900000|2021-06-21 05:55:00|28333|28328|28349.5|28344.5|28356|28351|28328|28323|555
1624255200000|2021-06-21 06:00:00|28349|28344|28348.5|28343.5|28376|28371|28343|28338|931
1624255500000|2021-06-21 06:05:00|28348|28343|28376|28371|28377.5|28372.5|28342.5|28337.5|829
1624255800000|2021-06-21 06:10:00|28375.5|28370.5|28388|28383|28399.5|28394.5|28373|28368|1103
1624256100000|2021-06-21 06:15:00|28388.5|28383.5|28408|28403|28411|28406|28385.5|28380.5|806
1624256400000|2021-06-21 06:20:00|28409|28404|28436.5|28431.5|28439.5|28434.5|28408|28403|1031
1624256700000|2021-06-21 06:25:00|28437|28432|28422|28417|28457|28452|28420.5|28415.5|1294
1624257000000|2021-06-21 06:30:00|28422.5|28417.5|28447.5|28442.5|28449.5|28444.5|28412|28407|972
1624257300000|2021-06-21 06:35:00|28448|28443|28437.5|28432.5|28449|28444|28429|28424|726
1624257600000|2021-06-21 06:40:00|28437|28432|28432|28427|28440|28435|28421|28416|803
1624257900000|2021-06-21 06:45:00|28433|28428|28437.5|28432.5|28450|28445|28430.5|28425.5|644
1624258200000|2021-06-21 06:50:00|28438|28433|28438.5|28433.5|28448.5|28443.5|28431|28426|458
1624258500000|2021-06-21 06:55:00|28438|28433|28426.5|28421.5|28456|28451|28423.5|28418.5|716
1624258800000|2021-06-21 07:00:00|28425|28420|28418|28413|28441.5|28436.5|28416.5|28411.5|841
1624259100000|2021-06-21 07:05:00|28418.5|28413.5|28405.5|28400.5|28426|28421|28405.5|28400.5|694
1624259400000|2021-06-21 07:10:00|28405|28400|28395.5|28390.5|28409.5|28404.5|28391.5|28386.5|815
1624259700000|2021-06-21 07:15:00|28393.5|28388.5|28413.5|28408.5|28414|28409|28384.5|28379.5|777
1624260000000|2021-06-21 07:20:00|28413|28408|28417.5|28412.5|28421|28416|28401.5|28396.5|541
1624260300000|2021-06-21 07:25:00|28417|28412|28407.5|28402.5|28417.5|28412.5|28396|28391|511
1624260600000|2021-06-21 07:30:00|28408|28403|28437.5|28432.5|28440|28435|28402|28397|868
1624260900000|2021-06-21 07:35:00|28438.5|28433.5|28438.5|28433.5|28445|28440|28433.5|28428.5|692
1624261200000|2021-06-21 07:40:00|28439|28434|28525|28520|28527.5|28522.5|28437|28432|2278
1624261500000|2021-06-21 07:45:00|28524.5|28519.5|28514|28509|28525.5|28520.5|28503|28498|1082
1624261800000|2021-06-21 07:50:00|28514.5|28509.5|28514|28509|28529.5|28524.5|28497|28492|1350
1624262100000|2021-06-21 07:55:00|28514.5|28509.5|28479.5|28474.5|28514.5|28509.5|28476|28471|1706
1624262400000|2021-06-21 08:00:00|28478.5|28473.5|28469|28464|28497|28492|28463|28458|1051
1624262700000|2021-06-21 08:05:00|28467|28462|28466.5|28461.5|28480.5|28475.5|28462|28457|1294
1624263000000|2021-06-21 08:10:00|28467.5|28462.5|28468|28463|28476.5|28471.5|28466|28461|544
1624263300000|2021-06-21 08:15:00|28468.5|28463.5|28461.5|28456.5|28471|28466|28457|28452|460
1624263600000|2021-06-21 08:20:00|28462.5|28457.5|28497.5|28492.5|28500.5|28495.5|28460.5|28455.5|402
1624263900000|2021-06-21 08:25:00|28498|28493|28489|28484|28517.5|28512.5|28489|28484|938
1624264200000|2021-06-21 08:30:00|28502.7|28472.7|28518.1|28488.1|28531.1|28501.1|28502.7|28472.7|0
1624264500000|2021-06-21 08:35:00|28518.7|28488.7|28534.8|28504.8|28537.5|28507.5|28507.3|28477.3|0
1624264800000|2021-06-21 08:40:00|28534.5|28504.5|28528.2|28498.2|28547.9|28517.9|28527.6|28497.6|0
1624265100000|2021-06-21 08:45:00|28527.4|28497.4|28549.1|28519.1|28550|28520|28521.8|28491.8|0
1624265400000|2021-06-21 08:50:00|28550.9|28520.9|28537.8|28507.8|28553.5|28523.5|28529|28499|0
1624265700000|2021-06-21 08:55:00|28538.4|28508.4|28547.1|28517.1|28552.6|28522.6|28531.3|28501.3|0
1624266000000|2021-06-21 09:00:00|28545.4|28515.4|28557.3|28527.3|28559.5|28529.5|28533.6|28503.6|0
1624266300000|2021-06-21 09:05:00|28557|28527|28553.3|28523.3|28568.5|28538.5|28543.5|28513.5|0
1624266600000|2021-06-21 09:10:00|28553.6|28523.6|28572.6|28542.6|28578.5|28548.5|28553.6|28523.6|0
1624266900000|2021-06-21 09:15:00|28531.5|28523.5|28531|28523|28555|28547|28525.5|28517.5|680
1624267200000|2021-06-21 09:20:00|28532|28524|28551.5|28543.5|28559|28551|28530.5|28522.5|216
1624267500000|2021-06-21 09:25:00|28552|28544|28546.5|28538.5|28555.5|28547.5|28544|28536|95
1624267800000|2021-06-21 09:30:00|28546|28538|28536.5|28528.5|28552.5|28544.5|28534.5|28526.5|167
1624268100000|2021-06-21 09:35:00|28537|28529|28532|28524|28543|28535|28531|28523|84
1624268400000|2021-06-21 09:40:00|28532.5|28524.5|28534.5|28526.5|28538.5|28530.5|28529|28521|111
1624268700000|2021-06-21 09:45:00|28534|28526|28524.5|28516.5|28539|28531|28523.5|28515.5|186
1624269000000|2021-06-21 09:50:00|28523.5|28515.5|28530|28522|28538|28530|28523|28515|139
1624269300000|2021-06-21 09:55:00|28529.5|28521.5|28517.5|28509.5|28531|28523|28512.5|28504.5|135
1624269600000|2021-06-21 10:00:00|28518|28510|28528.5|28520.5|28532.5|28524.5|28518|28510|92
1624269900000|2021-06-21 10:05:00|28530.5|28522.5|28528.5|28520.5|28534|28526|28521.5|28513.5|62
1624270200000|2021-06-21 10:10:00|28529|28521|28530|28522|28535|28527|28527.5|28519.5|98
1624270500000|2021-06-21 10:15:00|28530.5|28522.5|28514|28506|28534.5|28526.5|28514|28506|97
1624270800000|2021-06-21 10:20:00|28514.5|28506.5|28518|28510|28519.5|28511.5|28513.5|28505.5|41
1624271100000|2021-06-21 10:25:00|28517.5|28509.5|28503|28495|28521.5|28513.5|28502.5|28494.5|88
1624271400000|2021-06-21 10:30:00|28501.5|28493.5|28502|28494|28512.5|28504.5|28498.5|28490.5|120
1624271700000|2021-06-21 10:35:00|28502.5|28494.5|28505.5|28497.5|28510.5|28502.5|28499|28491|71
1624272000000|2021-06-21 10:40:00|28505|28497|28512.5|28504.5|28519.5|28511.5|28503|28495|83
1624272300000|2021-06-21 10:45:00|28512|28504|28512|28504|28516|28508|28506.5|28498.5|77
1624272600000|2021-06-21 10:50:00|28512.5|28504.5|28517|28509|28519.5|28511.5|28511.5|28503.5|65
1624272900000|2021-06-21 10:55:00|28516.5|28508.5|28513|28505|28523|28515|28511|28503|91
1624273200000|2021-06-21 11:00:00|28511.5|28503.5|28527|28519|28527.5|28519.5|28510|28502|76
1624273500000|2021-06-21 11:05:00|28526.5|28518.5|28519|28511|28532|28524|28519|28511|73
1624273800000|2021-06-21 11:10:00|28518.5|28510.5|28510|28502|28519|28511|28507.5|28499.5|91
1624274100000|2021-06-21 11:15:00|28510.5|28502.5|28500.5|28492.5|28512|28504|28497|28489|95
1624274400000|2021-06-21 11:20:00|28500|28492|28502.5|28494.5|28505|28497|28490.5|28482.5|132
1624274700000|2021-06-21 11:25:00|28503|28495|28504.5|28496.5|28508.5|28500.5|28496|28488|71
1624275000000|2021-06-21 11:30:00|28504|28496|28497|28489|28508|28500|28496.5|28488.5|53
1624275300000|2021-06-21 11:35:00|28497.5|28489.5|28508.5|28500.5|28509.5|28501.5|28494.5|28486.5|70
1624275600000|2021-06-21 11:40:00|28508|28500|28492|28484|28508.5|28500.5|28490.5|28482.5|59
1624275900000|2021-06-21 11:45:00|28491.5|28483.5|28488.5|28480.5|28494|28486|28487|28479|166
1624276200000|2021-06-21 11:50:00|28489|28481|28495|28487|28498.5|28490.5|28484.5|28476.5|147
1624276500000|2021-06-21 11:55:00|28496|28488|28495.5|28487.5|28504|28496|28493.5|28485.5|74
1624276800000|2021-06-21 12:00:00|28497|28489|28491.5|28483.5|28499|28491|28488|28480|86
1624277100000|2021-06-21 12:05:00|28491|28483|28496|28488|28499.5|28491.5|28485|28477|57
1624277400000|2021-06-21 12:10:00|28495.5|28487.5|28496|28488|28499.5|28491.5|28489|28481|33
1624277700000|2021-06-21 12:15:00|28495.5|28487.5|28496.5|28488.5|28506|28498|28490.5|28482.5|82
1624278000000|2021-06-21 12:20:00|28495|28487|28482|28474|28497.5|28489.5|28477.5|28469.5|184
1624278300000|2021-06-21 12:25:00|28481|28473|28480|28472|28487.5|28479.5|28477|28469|80
1624278600000|2021-06-21 12:30:00|28479|28471|28474.5|28466.5|28486|28478|28474.5|28466.5|106
1624278900000|2021-06-21 12:35:00|28475|28467|28476.5|28468.5|28479|28471|28473|28465|98
1624279200000|2021-06-21 12:40:00|28476|28468|28476|28468|28477.5|28469.5|28469.5|28461.5|68
1624279500000|2021-06-21 12:45:00|28475.5|28467.5|28472.5|28464.5|28485.5|28477.5|28469|28461|96
1624279800000|2021-06-21 12:50:00|28470.5|28462.5|28486|28478|28486.5|28478.5|28468.5|28460.5|52
1624280100000|2021-06-21 12:55:00|28485.5|28477.5|28492|28484|28495|28487|28484|28476|84
1624280400000|2021-06-21 13:00:00|28492.5|28484.5|28485.5|28477.5|28494|28486|28483.5|28475.5|64
1624280700000|2021-06-21 13:05:00|28487|28479|28495|28487|28497|28489|28485|28477|48
1624281000000|2021-06-21 13:10:00|28494.5|28486.5|28492.5|28484.5|28499.5|28491.5|28488.5|28480.5|49
1624281300000|2021-06-21 13:15:00|28493|28485|28507|28499|28507|28499|28490.5|28482.5|63
1624281600000|2021-06-21 13:20:00|28506|28498|28512|28504|28517|28509|28506|28498|117
1624281900000|2021-06-21 13:25:00|28511.5|28503.5|28507.5|28499.5|28516|28508|28505.5|28497.5|56
1624282200000|2021-06-21 13:30:00|28507|28499|28455|28447|28511|28503|28449.5|28441.5|707
1624282500000|2021-06-21 13:35:00|28454|28446|28456.5|28448.5|28469.5|28461.5|28445.5|28437.5|443
1624282800000|2021-06-21 13:40:00|28457|28449|28464.5|28456.5|28469|28461|28445.5|28437.5|446
1624283100000|2021-06-21 13:45:00|28464|28456|28459|28451|28464.5|28456.5|28437|28429|411
1624283400000|2021-06-21 13:50:00|28457|28449|28470.5|28462.5|28472|28464|28446|28438|259
1624283700000|2021-06-21 13:55:00|28471|28463|28482.5|28474.5|28486|28478|28469|28461|249
1624284000000|2021-06-21 14:00:00|28484|28476|28479|28471|28485|28477|28462.5|28454.5|237
1624284300000|2021-06-21 14:05:00|28479.5|28471.5|28518.5|28510.5|28519.5|28511.5|28477|28469|363
1624284600000|2021-06-21 14:10:00|28518|28510|28513|28505|28523|28515|28498.5|28490.5|334
1624284900000|2021-06-21 14:15:00|28513.5|28505.5|28513|28505|28523.5|28515.5|28507.5|28499.5|393
1624285200000|2021-06-21 14:20:00|28512.5|28504.5|28518.5|28510.5|28533|28525|28511|28503|395
1624285500000|2021-06-21 14:25:00|28519|28511|28537.5|28529.5|28541.5|28533.5|28516.5|28508.5|239
1624285800000|2021-06-21 14:30:00|28538|28530|28543|28535|28547|28539|28533|28525|281
1624286100000|2021-06-21 14:35:00|28542.5|28534.5|28556.5|28548.5|28563|28555|28541|28533|319
1624286400000|2021-06-21 14:40:00|28557.5|28549.5|28563|28555|28578.5|28570.5|28557.5|28549.5|459
1624286700000|2021-06-21 14:45:00|28563.5|28555.5|28567.5|28559.5|28578.5|28570.5|28563|28555|222
1624287000000|2021-06-21 14:50:00|28570|28562|28568.5|28560.5|28577|28569|28568.5|28560.5|174
1624287300000|2021-06-21 14:55:00|28569|28561|28554|28546|28569.5|28561.5|28545|28537|276
1624287600000|2021-06-21 15:00:00|28555|28547|28568|28560|28568|28560|28555|28547|189
1624287900000|2021-06-21 15:05:00|28568.5|28560.5|28580.5|28572.5|28592|28584|28567.5|28559.5|493
1624288200000|2021-06-21 15:10:00|28581.5|28573.5|28563|28555|28587|28579|28562|28554|325
1624288500000|2021-06-21 15:15:00|28563.5|28555.5|28567|28559|28576.5|28568.5|28562|28554|381
1624288800000|2021-06-21 15:20:00|28566.5|28558.5|28569.5|28561.5|28578|28570|28562|28554|127
1624289100000|2021-06-21 15:25:00|28569|28561|28565|28557|28576.5|28568.5|28562.5|28554.5|131
1624289400000|2021-06-21 15:30:00|28566|28558|28555|28547|28570|28562|28549|28541|150
1624289700000|2021-06-21 15:35:00|28555.5|28547.5|28560|28552|28561|28553|28551|28543|120
1624290000000|2021-06-21 15:40:00|28559.5|28551.5|28565|28557|28572|28564|28558.5|28550.5|165
1624290300000|2021-06-21 15:45:00|28565.5|28557.5|28565|28557|28570|28562|28564|28556|69
1624290600000|2021-06-21 15:50:00|28563.5|28555.5|28559.5|28551.5|28568|28560|28557|28549|98
1624290900000|2021-06-21 15:55:00|28559|28551|28562|28554|28566.5|28558.5|28555|28547|71
1624291200000|2021-06-21 16:00:00|28562.5|28554.5|28568|28560|28573|28565|28562.5|28554.5|72
1624291500000|2021-06-21 16:05:00|28567.5|28559.5|28574|28566|28578.5|28570.5|28565|28557|78
1624291800000|2021-06-21 16:10:00|28573.5|28565.5|28571.5|28563.5|28575.5|28567.5|28565|28557|73
1624292100000|2021-06-21 16:15:00|28571|28563|28579|28571|28585.5|28577.5|28571|28563|70
1624292400000|2021-06-21 16:20:00|28579.5|28571.5|28578|28570|28580|28572|28573|28565|38
1624292700000|2021-06-21 16:25:00|28578.5|28570.5|28581|28573|28585|28577|28578.5|28570.5|36
1624293000000|2021-06-21 16:30:00|28581.5|28573.5|28579|28571|28586.5|28578.5|28578|28570|59
1624293300000|2021-06-21 16:35:00|28579.5|28571.5|28584|28576|28586.5|28578.5|28579|28571|59
1624293600000|2021-06-21 16:40:00|28584.5|28576.5|28588|28580|28589.5|28581.5|28582.5|28574.5|43
1624293900000|2021-06-21 16:45:00|28588.5|28580.5|28590.5|28582.5|28597.5|28589.5|28588|28580|93
1624294200000|2021-06-21 16:50:00|28590|28582|28593.5|28585.5|28595|28587|28587|28579|37
1624294500000|2021-06-21 16:55:00|28594|28586|28577.5|28569.5|28597|28589|28576.5|28568.5|81
1624294800000|2021-06-21 17:00:00|28579|28571|28580.5|28572.5|28592|28584|28579|28571|27
1624295100000|2021-06-21 17:05:00|28580|28572|28579|28571|28584.5|28576.5|28575.5|28567.5|48
1624295400000|2021-06-21 17:10:00|28579.5|28571.5|28585|28577|28587.5|28579.5|28577|28569|11
1624295700000|2021-06-21 17:15:00|28585.5|28577.5|28587|28579|28592|28584|28584.5|28576.5|33
1624296000000|2021-06-21 17:20:00|28587.5|28579.5|28584.5|28576.5|28589|28581|28582|28574|17
1624296300000|2021-06-21 17:25:00|28585|28577|28583|28575|28589|28581|28582.5|28574.5|46
1624296600000|2021-06-21 17:30:00|28583.5|28575.5|28590.5|28582.5|28591|28583|28583.5|28575.5|27
1624296900000|2021-06-21 17:35:00|28590|28582|28590|28582|28591|28583|28587|28579|8
1624297200000|2021-06-21 17:40:00|28590.5|28582.5|28599|28591|28601.5|28593.5|28590.5|28582.5|77
1624297500000|2021-06-21 17:45:00|28599.5|28591.5|28600.5|28592.5|28602.5|28594.5|28598|28590|31
1624297800000|2021-06-21 17:50:00|28600|28592|28598|28590|28603|28595|28596|28588|50
1624298100000|2021-06-21 17:55:00|28599|28591|28591.5|28583.5|28599|28591|28591|28583|35
1624298400000|2021-06-21 18:00:00|28594|28586|28582.5|28574.5|28597|28589|28581|28573|63
1624298700000|2021-06-21 18:05:00|28582|28574|28588.5|28580.5|28593.5|28585.5|28582|28574|33
1624299000000|2021-06-21 18:10:00|28589|28581|28595|28587|28597|28589|28587|28579|24
1624299300000|2021-06-21 18:15:00|28595.5|28587.5|28597|28589|28598.5|28590.5|28593|28585|15
1624299600000|2021-06-21 18:20:00|28596.5|28588.5|28600|28592|28602|28594|28595|28587|16
1624299900000|2021-06-21 18:25:00|28599.5|28591.5|28605|28597|28607|28599|28599|28591|57
1624300200000|2021-06-21 18:30:00|28605.5|28597.5|28606|28598|28607.5|28599.5|28598|28590|42
1624300500000|2021-06-21 18:35:00|28606.5|28598.5|28604|28596|28610.5|28602.5|28598.5|28590.5|66
1624300800000|2021-06-21 18:40:00|28604.5|28596.5|28608|28600|28609.5|28601.5|28604|28596|56
1624301100000|2021-06-21 18:45:00|28607.5|28599.5|28605|28597|28610|28602|28605|28597|52
1624301400000|2021-06-21 18:50:00|28605.5|28597.5|28619|28611|28619|28611|28603.5|28595.5|109
1624301700000|2021-06-21 18:55:00|28620|28612|28639.3|28609.3|28639.5|28624.5|28618.5|28609.3|98
1624302000000|2021-06-21 19:00:00|28639.5|28609.5|28645.3|28615.3|28647.3|28617.3|28637.9|28607.9|1
1624302300000|2021-06-21 19:05:00|28643.4|28613.4|28652.6|28622.6|28653.2|28623.2|28643.3|28613.3|0
1624302600000|2021-06-21 19:10:00|28652.3|28622.3|28640.6|28610.6|28655.3|28625.3|28640.4|28610.4|0
1624302900000|2021-06-21 19:15:00|28640.9|28610.9|28642.7|28612.7|28643.8|28613.8|28631.3|28601.3|0
1624303200000|2021-06-21 19:20:00|28642.9|28612.9|28629.6|28599.6|28642.9|28612.9|28629|28599|0
1624303500000|2021-06-21 19:25:00|28630.1|28600.1|28641|28611|28641.3|28611.3|28624.3|28594.3|0
1624303800000|2021-06-21 19:30:00|28640.8|28610.8|28648.8|28618.8|28648.8|28618.8|28639.6|28609.6|0
1624304100000|2021-06-21 19:35:00|28649|28619|28646.9|28616.9|28651.1|28621.1|28640.8|28610.8|0
1624304400000|2021-06-21 19:40:00|28647.1|28617.1|28640|28610|28648.1|28618.1|28637.8|28607.8|0
1624304700000|2021-06-21 19:45:00|28640.3|28610.3|28642.3|28612.3|28643.1|28613.1|28629.5|28599.5|0
1624305000000|2021-06-21 19:50:00|28642.7|28612.7|28656|28626|28656.3|28626.3|28641|28611|0
1624305300000|2021-06-21 19:55:00|28656.3|28626.3|28639.7|28609.7|28658.9|28628.9|28639.7|28609.7|0
1624305600000|2021-06-21 20:00:00|28643.3|28613.3|28660.7|28630.7|28661.9|28631.9|28639.7|28609.7|0
1624305900000|2021-06-21 20:05:00|28661.9|28631.9|28661.8|28631.8|28667.2|28637.2|28659.4|28629.4|0
1624306200000|2021-06-21 20:10:00|28660.6|28630.6|28667.6|28637.6|28668.3|28638.3|28659.4|28629.4|0
1624306500000|2021-06-21 20:15:00|28667.7|28637.7|28669.6|28639.6|28671.5|28641.5|28667.3|28637.3|0
1624306800000|2021-06-21 20:20:00|28669.4|28639.4|28667.5|28637.5|28671|28641|28666.6|28636.6|0
1624307100000|2021-06-21 20:25:00|28667.4|28637.4|28667.9|28637.9|28667.9|28637.9|28666.8|28636.8|0
1624307400000|2021-06-21 20:30:00|28667.3|28637.3|28663.2|28633.2|28668.4|28638.4|28662|28632|0
1624307700000|2021-06-21 20:35:00|28664.4|28634.4|28665.6|28635.6|28666.7|28636.7|28660.8|28630.8|0
1624308000000|2021-06-21 20:40:00|28666.7|28636.7|28666.7|28636.7|28666.7|28636.7|28663.2|28633.2|0
1624308300000|2021-06-21 20:45:00|28665.6|28635.6|28669.1|28639.1|28671.5|28641.5|28665.6|28635.6|0
1624308600000|2021-06-21 20:50:00|28670.3|28640.3|28671.5|28641.5|28672.7|28642.7|28666.8|28636.8|0
1624308900000|2021-06-21 20:55:00|28670.3|28640.3|28666.3|28636.3|28671.5|28641.5|28664.3|28634.3|0
1624309200000|2021-06-21 21:00:00|28666.1|28636.1|28665.6|28635.6|28667.5|28637.5|28665.6|28635.6|0
1624309500000|2021-06-21 21:05:00|28665.8|28635.8|28665.3|28635.3|28665.8|28635.8|28664.6|28634.6|0
1624309800000|2021-06-21 21:10:00|28665.8|28635.8|28667.5|28637.5|28667.5|28637.5|28664.8|28634.8|0
1624310100000|2021-06-21 21:15:00|28667.1|28637.1|28668.7|28638.7|28670.3|28640.3|28667.1|28637.1|0
1624310400000|2021-06-21 21:20:00|28668.9|28638.9|28669.1|28639.1|28669.1|28639.1|28667.4|28637.4|0
1624310700000|2021-06-21 21:25:00|28669.3|28639.3|28669.3|28639.3|28669.3|28639.3|28669.3|28639.3|0
1624311000000|2021-06-21 21:30:00|28669.6|28639.6|28669.8|28639.8|28669.8|28639.8|28669.6|28639.6|0
1624311300000|2021-06-21 21:35:00|28669.9|28639.9|28669.9|28639.9|28669.9|28639.9|28669.9|28639.9|0
1624311600000|2021-06-21 21:40:00|28669.8|28639.8|28669.8|28639.8|28669.8|28639.8|28669.8|28639.8|0
1624311900000|2021-06-21 21:45:00|28669.6|28639.6|28670.4|28640.4|28671.1|28641.1|28669.6|28639.6|0
1624312200000|2021-06-21 21:50:00|28670.3|28640.3|28671.3|28641.3|28671.7|28641.7|28669.8|28639.8|0
1624312500000|2021-06-21 21:55:00|28671.2|28641.2|28669.7|28639.7|28671.3|28641.3|28669.7|28639.7|0
1624312800000|2021-06-21 22:00:00|28673.3|28643.3|28668.5|28638.5|28675.7|28645.7|28668.5|28638.5|0
1624313100000|2021-06-21 22:05:00|28669.7|28639.7|28670.8|28640.8|28671.4|28641.4|28669|28639|0
1624313400000|2021-06-21 22:10:00|28672|28642|28672|28642|28672|28642|28669.6|28639.6|0
1624313700000|2021-06-21 22:15:00|28671.7|28641.7|28668.7|28638.7|28671.7|28641.7|28668.7|28638.7|0
1624314000000|2021-06-21 22:20:00|28667.5|28637.5|28671.9|28641.9|28671.9|28641.9|28667.5|28637.5|0
1624314300000|2021-06-21 22:25:00|28673.1|28643.1|28671.9|28641.9|28673.1|28643.1|28670.8|28640.8|0
1624314600000|2021-06-21 22:30:00|28671.3|28641.3|28669.3|28639.3|28671.9|28641.9|28669.3|28639.3|0
1624314900000|2021-06-21 22:35:00|28669.4|28639.4|28669.4|28639.4|28670.6|28640.6|28668.2|28638.2|0
1624315200000|2021-06-21 22:40:00|28668.2|28638.2|28668.2|28638.2|28670.6|28640.6|28668.2|28638.2|0
1624315500000|2021-06-21 22:45:00|28669.4|28639.4|28668.2|28638.2|28669.4|28639.4|28668.2|28638.2|0
1624315800000|2021-06-21 22:50:00|28667.6|28637.6|28665.3|28635.3|28668.2|28638.2|28665.3|28635.3|0
1624316100000|2021-06-21 22:55:00|28664.7|28634.7|28665.3|28635.3|28665.3|28635.3|28664.1|28634.1|0
1624316400000|2021-06-21 23:00:00|28666.5|28636.5|28666.9|28636.9|28670.6|28640.6|28664.2|28634.2|0
1624316700000|2021-06-21 23:05:00|28666.3|28636.3|28668.2|28638.2|28669.3|28639.3|28665.7|28635.7|0
1624317000000|2021-06-21 23:10:00|28669.3|28639.3|28671.7|28641.7|28671.7|28641.7|28669.3|28639.3|0
1624317300000|2021-06-21 23:15:00|28674.1|28644.1|28674.5|28644.5|28676.6|28646.6|28672|28642|0
1624317600000|2021-06-21 23:20:00|28675.1|28645.1|28677.5|28647.5|28677.5|28647.5|28674.5|28644.5|0
1624317900000|2021-06-21 23:25:00|28676.3|28646.3|28684.5|28654.5|28685.1|28655.1|28676.3|28646.3|0
1624318200000|2021-06-21 23:30:00|28683.8|28653.8|28681.7|28651.7|28683.8|28653.8|28680.4|28650.4|0
1624318500000|2021-06-21 23:35:00|28682.2|28652.2|28685.4|28655.4|28685.4|28655.4|28680.5|28650.5|0
1624318800000|2021-06-21 23:40:00|28684.8|28654.8|28680.4|28650.4|28685.4|28655.4|28680.4|28650.4|0
1624319100000|2021-06-21 23:45:00|28679.2|28649.2|28656.1|28626.1|28679.2|28649.2|28655|28625|0
1624319400000|2021-06-21 23:50:00|28655.5|28625.5|28656.5|28626.5|28658.4|28628.4|28651.5|28621.5|0
1624319700000|2021-06-21 23:55:00|28655.3|28625.3|28655.6|28625.6|28656.8|28626.8|28653.2|28623.2|0
1624320000000|2021-06-22 00:00:00|28656.1|28626.1|28654.1|28624.1|28659.4|28629.4|28651.7|28621.7|0
1624320300000|2021-06-22 00:05:00|28655.3|28625.3|28651.7|28621.7|28665.1|28635.1|28651.7|28621.7|0
1624320600000|2021-06-22 00:10:00|28651.1|28621.1|28650|28620|28658.8|28628.8|28649|28619|0
1624320900000|2021-06-22 00:15:00|28650.6|28620.6|28655.7|28625.7|28659.8|28629.8|28644.1|28614.1|0
1624321200000|2021-06-22 00:20:00|28655.4|28625.4|28642|28612|28655.7|28625.7|28638.9|28608.9|0
1624321500000|2021-06-22 00:25:00|28642.9|28612.9|28649.8|28619.8|28653.7|28623.7|28641.5|28611.5|0
1624321800000|2021-06-22 00:30:00|28648.9|28618.9|28664.1|28634.1|28666.8|28636.8|28648.9|28618.9|0
1624322100000|2021-06-22 00:35:00|28663.8|28633.8|28658.8|28628.8|28664.6|28634.6|28657.3|28627.3|0
1624322400000|2021-06-22 00:40:00|28658.5|28628.5|28650.2|28620.2|28658.8|28628.8|28648.6|28618.6|0
1624322700000|2021-06-22 00:45:00|28651.1|28621.1|28640.9|28610.9|28651.7|28621.7|28637.7|28607.7|0
1624323000000|2021-06-22 00:50:00|28641.2|28611.2|28635.1|28605.1|28645.3|28615.3|28634.8|28604.8|0
1624323300000|2021-06-22 00:55:00|28635.4|28605.4|28631.9|28601.9|28637.7|28607.7|28627.2|28597.2|0
1624323600000|2021-06-22 01:00:00|28630.7|28600.7|28625.2|28595.2|28637.1|28607.1|28624.9|28594.9|0
1624323900000|2021-06-22 01:05:00|28625.5|28595.5|28619.2|28589.2|28636.6|28606.6|28616.9|28586.9|0
1624324200000|2021-06-22 01:10:00|28619.5|28589.5|28618.3|28588.3|28623.9|28593.9|28615.4|28585.4|0
1624324500000|2021-06-22 01:15:00|28618.6|28588.6|28547|28542|28618.6|28596|28546.5|28541.5|1798
1624324800000|2021-06-22 01:20:00|28548|28543|28537|28532|28564.5|28559.5|28533|28528|873
1624325100000|2021-06-22 01:25:00|28535|28530|28515|28510|28551.5|28546.5|28509|28504|1184
1624325400000|2021-06-22 01:30:00|28514.5|28509.5|28475|28470|28535.5|28530.5|28467.5|28462.5|4477
1624325700000|2021-06-22 01:35:00|28474|28469|28455|28450|28478.5|28473.5|28425.5|28420.5|4112
1624326000000|2021-06-22 01:40:00|28454.5|28449.5|28421|28416|28455.5|28450.5|28417.5|28412.5|2623
1624326300000|2021-06-22 01:45:00|28421.5|28416.5|28413.5|28408.5|28446.5|28441.5|28400|28395|2654
1624326600000|2021-06-22 01:50:00|28412.5|28407.5|28377|28372|28412.5|28407.5|28347|28342|3288
1624326900000|2021-06-22 01:55:00|28378.5|28373.5|28405.5|28400.5|28425|28420|28360.5|28355.5|2690
1624327200000|2021-06-22 02:00:00|28405|28400|28423.5|28418.5|28446|28441|28385.5|28380.5|2013
1624327500000|2021-06-22 02:05:00|28424.5|28419.5|28421.5|28416.5|28424.5|28419.5|28379.5|28374.5|1739
1624327800000|2021-06-22 02:10:00|28422|28417|28430|28425|28433.5|28428.5|28397.5|28392.5|1348
1624328100000|2021-06-22 02:15:00|28428.5|28423.5|28420|28415|28458.5|28453.5|28412|28407|1608
1624328400000|2021-06-22 02:20:00|28420.5|28415.5|28444.5|28439.5|28453.5|28448.5|28406.5|28401.5|1052
1624328700000|2021-06-22 02:25:00|28445|28440|28457.5|28452.5|28471|28466|28440|28435|1150
1624329000000|2021-06-22 02:30:00|28457|28452|28463.5|28458.5|28472|28467|28449|28444|962
1624329300000|2021-06-22 02:35:00|28463|28458|28484.5|28479.5|28499.5|28494.5|28450.5|28445.5|1959
1624329600000|2021-06-22 02:40:00|28484|28479|28481.5|28476.5|28503|28498|28480.5|28475.5|1011
1624329900000|2021-06-22 02:45:00|28481|28476|28481.5|28476.5|28489|28484|28470|28465|882
1624330200000|2021-06-22 02:50:00|28481|28476|28460.5|28455.5|28492.5|28487.5|28455|28450|1333
1624330500000|2021-06-22 02:55:00|28460|28455|28447.5|28442.5|28464|28459|28436.5|28431.5|917
1624330800000|2021-06-22 03:00:00|28446|28441|28461.5|28456.5|28464.5|28459.5|28432.5|28427.5|1088
1624331100000|2021-06-22 03:05:00|28462|28457|28476.5|28471.5|28478|28473|28444.5|28439.5|801
1624331400000|2021-06-22 03:10:00|28476|28471|28465.5|28460.5|28484.5|28479.5|28462.5|28457.5|668
1624331700000|2021-06-22 03:15:00|28466|28461|28493.5|28488.5|28495|28490|28465.5|28460.5|694
1624332000000|2021-06-22 03:20:00|28493|28488|28488.5|28483.5|28496|28491|28476|28471|550
1624332300000|2021-06-22 03:25:00|28489|28484|28488|28483|28498.5|28493.5|28480.5|28475.5|467
1624332600000|2021-06-22 03:30:00|28489.5|28484.5|28466.5|28461.5|28490.5|28485.5|28461.5|28456.5|740
1624332900000|2021-06-22 03:35:00|28467|28462|28472.5|28467.5|28481|28476|28465|28460|421
1624333200000|2021-06-22 03:40:00|28473|28468|28458.5|28453.5|28473.5|28468.5|28453.5|28448.5|484
1624333500000|2021-06-22 03:45:00|28459|28454|28461|28456|28463|28458|28453.5|28448.5|288
1624333800000|2021-06-22 03:50:00|28461.5|28456.5|28459.5|28454.5|28471|28466|28459|28454|303
1624334100000|2021-06-22 03:55:00|28460|28455|28461|28456|28467|28462|28454.5|28449.5|408
1624334400000|2021-06-22 04:00:00|28474|28444|28490.9|28460.9|28491.2|28461.2|28472.6|28442.6|1
1624334700000|2021-06-22 04:05:00|28491.2|28461.2|28498.5|28468.5|28501.2|28471.2|28491.2|28461.2|0
1624335000000|2021-06-22 04:10:00|28497.7|28467.7|28494.2|28464.2|28497.7|28467.7|28493.6|28463.6|0
1624335300000|2021-06-22 04:15:00|28495.9|28465.9|28494.2|28464.2|28496.5|28466.5|28493.6|28463.6|0
1624335600000|2021-06-22 04:20:00|28494.8|28464.8|28496.5|28466.5|28496.5|28466.5|28493.6|28463.6|0
1624335900000|2021-06-22 04:25:00|28496.8|28466.8|28497.3|28467.3|28499.4|28469.4|28494.8|28464.8|0
1624336200000|2021-06-22 04:30:00|28499|28469|28491.1|28461.1|28499|28469|28490.5|28460.5|0
1624336500000|2021-06-22 04:35:00|28491.4|28461.4|28491.1|28461.1|28492.6|28462.6|28490.5|28460.5|0
1624336800000|2021-06-22 04:40:00|28492.9|28462.9|28499.8|28469.8|28500.4|28470.4|28492.9|28462.9|0
1624337100000|2021-06-22 04:45:00|28501.6|28471.6|28511.6|28481.6|28513.8|28483.8|28499.8|28469.8|0
1624337400000|2021-06-22 04:50:00|28511|28481|28509|28479|28511|28481|28507.5|28477.5|0
1624337700000|2021-06-22 04:55:00|28508.7|28478.7|28506.3|28476.3|28509|28479|28505.7|28475.7|0
1624338000000|2021-06-22 05:00:00|28505.7|28475.7|28477|28472|28505.7|28479|28454|28449|1155
1624338300000|2021-06-22 05:05:00|28478.5|28473.5|28452.5|28447.5|28479.5|28474.5|28443|28438|805
1624338600000|2021-06-22 05:10:00|28453|28448|28431|28426|28453.5|28448.5|28431|28426|742
1624338900000|2021-06-22 05:15:00|28430.5|28425.5|28438|28433|28445|28440|28423|28418|719
1624339200000|2021-06-22 05:20:00|28438.5|28433.5|28436|28431|28448|28443|28429|28424|383
1624339500000|2021-06-22 05:25:00|28435.5|28430.5|28420.5|28415.5|28436|28431|28414|28409|760
1624339800000|2021-06-22 05:30:00|28420|28415|28413.5|28408.5|28421|28416|28396.5|28391.5|857
1624340100000|2021-06-22 05:35:00|28413|28408|28411|28406|28418.5|28413.5|28402.5|28397.5|488
1624340400000|2021-06-22 05:40:00|28410.5|28405.5|28414.5|28409.5|28421.5|28416.5|28397|28392|681
1624340700000|2021-06-22 05:45:00|28415.5|28410.5|28428.5|28423.5|28436|28431|28412|28407|542
1624341000000|2021-06-22 05:50:00|28428|28423|28390.5|28385.5|28428|28423|28389|28384|1155
1624341300000|2021-06-22 05:55:00|28391.5|28386.5|28398|28393|28400|28395|28364|28359|1167
1624341600000|2021-06-22 06:00:00|28399|28394|28404|28399|28409|28404|28391|28386|736
1624341900000|2021-06-22 06:05:00|28405.5|28400.5|28391.5|28386.5|28406|28401|28389|28384|460
1624342200000|2021-06-22 06:10:00|28391|28386|28386.5|28381.5|28398.5|28393.5|28374|28369|652
1624342500000|2021-06-22 06:15:00|28386|28381|28425|28420|28426|28421|28386|28381|603
1624342800000|2021-06-22 06:20:00|28425.5|28420.5|28432|28427|28436|28431|28416.5|28411.5|558
1624343100000|2021-06-22 06:25:00|28432.5|28427.5|28435.5|28430.5|28442|28437|28425|28420|569
1624343400000|2021-06-22 06:30:00|28436|28431|28434.5|28429.5|28444|28439|28431|28426|641
1624343700000|2021-06-22 06:35:00|28435|28430|28433.5|28428.5|28449|28444|28426|28421|561
1624344000000|2021-06-22 06:40:00|28433|28428|28401|28396|28440|28435|28399|28394|1253
1624344300000|2021-06-22 06:45:00|28401.5|28396.5|28403.5|28398.5|28411.5|28406.5|28395.5|28390.5|551
1624344600000|2021-06-22 06:50:00|28403|28398|28408|28403|28412.5|28407.5|28392.5|28387.5|546
1624344900000|2021-06-22 06:55:00|28407.5|28402.5|28398|28393|28407.5|28402.5|28392.5|28387.5|502
1624345200000|2021-06-22 07:00:00|28401|28396|28402|28397|28424|28419|28391|28386|743
1624345500000|2021-06-22 07:05:00|28402.5|28397.5|28388.5|28383.5|28402.5|28397.5|28380|28375|600
1624345800000|2021-06-22 07:10:00|28389|28384|28375|28370|28389|28384|28368.5|28363.5|631
1624346100000|2021-06-22 07:15:00|28375.5|28370.5|28379|28374|28384|28379|28359.5|28354.5|769
1624346400000|2021-06-22 07:20:00|28377.5|28372.5|28380|28375|28380|28375|28359.5|28354.5|766
1624346700000|2021-06-22 07:25:00|28379.5|28374.5|28373|28368|28380|28375|28368.5|28363.5|591
1624347000000|2021-06-22 07:30:00|28372.5|28367.5|28394.5|28389.5|28396.5|28391.5|28366|28361|816
1624347300000|2021-06-22 07:35:00|28394|28389|28334.5|28329.5|28394.5|28389.5|28333.5|28328.5|1512
1624347600000|2021-06-22 07:40:00|28333.5|28328.5|28330.5|28325.5|28339|28334|28305|28300|1560
1624347900000|2021-06-22 07:45:00|28331|28326|28302.5|28297.5|28331|28326|28297|28292|1208
1624348200000|2021-06-22 07:50:00|28303|28298|28268.5|28263.5|28313.5|28308.5|28268.5|28263.5|1558
1624348500000|2021-06-22 07:55:00|28270|28265|28265|28260|28280|28275|28250.5|28245.5|1953
1624348800000|2021-06-22 08:00:00|28263.5|28258.5|28272.5|28267.5|28277|28272|28231|28226|1579
1624349100000|2021-06-22 08:05:00|28274.5|28269.5|28275.5|28270.5|28290|28285|28264.5|28259.5|1536
1624349400000|2021-06-22 08:10:00|28274.5|28269.5|28279.5|28274.5|28288.5|28283.5|28269|28264|1149
1624349700000|2021-06-22 08:15:00|28278.5|28273.5|28260.5|28255.5|28281.5|28276.5|28256|28251|938
1624350000000|2021-06-22 08:20:00|28261|28256|28248|28243|28265|28260|28247|28242|686
1624350300000|2021-06-22 08:25:00|28247.5|28242.5|28262|28257|28263|28258|28237|28232|1165
1624350600000|2021-06-22 08:30:00|28273.8|28243.8|28270.2|28240.2|28279.4|28249.4|28263.2|28233.2|0
1624350900000|2021-06-22 08:35:00|28270.8|28240.8|28260.7|28230.7|28270.8|28240.8|28255.7|28225.7|0
1624351200000|2021-06-22 08:40:00|28261|28231|28264.4|28234.4|28266.8|28236.8|28256.7|28226.7|0
1624351500000|2021-06-22 08:45:00|28266.2|28236.2|28271.6|28241.6|28271.6|28241.6|28248.8|28218.8|0
1624351800000|2021-06-22 08:50:00|28271.7|28241.7|28276|28246|28278.3|28248.3|28261.2|28231.2|0
1624352100000|2021-06-22 08:55:00|28275.4|28245.4|28275.5|28245.5|28277.4|28247.4|28263.3|28233.3|0
1624352400000|2021-06-22 09:00:00|28277.2|28247.2|28296|28266|28296.9|28266.9|28277.2|28247.2|0
1624352700000|2021-06-22 09:05:00|28295.2|28265.2|28299.2|28269.2|28299.2|28269.2|28285.9|28255.9|0
1624353000000|2021-06-22 09:10:00|28298.9|28268.9|28301.2|28271.2|28308.6|28278.6|28294.6|28264.6|0
1624353300000|2021-06-22 09:15:00|28299.5|28269.5|28267.5|28259.5|28299.5|28281|28267.5|28259.5|520
1624353600000|2021-06-22 09:20:00|28268|28260|28283.5|28275.5|28285|28277|28265.5|28257.5|171
1624353900000|2021-06-22 09:25:00|28284|28276|28289.5|28281.5|28291.5|28283.5|28282|28274|129
1624354200000|2021-06-22 09:30:00|28290|28282|28284|28276|28291|28283|28279|28271|111
1624354500000|2021-06-22 09:35:00|28284.5|28276.5|28263.5|28255.5|28284.5|28276.5|28259.5|28251.5|101
1624354800000|2021-06-22 09:40:00|28263|28255|28275|28267|28276|28268|28252.5|28244.5|97
1624355100000|2021-06-22 09:45:00|28274.5|28266.5|28280|28272|28282|28274|28267.5|28259.5|115
1624355400000|2021-06-22 09:50:00|28280.5|28272.5|28283|28275|28289|28281|28280.5|28272.5|80
1624355700000|2021-06-22 09:55:00|28282.5|28274.5|28287.5|28279.5|28289.5|28281.5|28282|28274|31
1624356000000|2021-06-22 10:00:00|28287|28279|28301|28293|28301|28293|28281.5|28273.5|78
1624356300000|2021-06-22 10:05:00|28300.5|28292.5|28313|28305|28313|28305|28296.5|28288.5|159
1624356600000|2021-06-22 10:10:00|28312.5|28304.5|28308|28300|28314.5|28306.5|28304|28296|83
1624356900000|2021-06-22 10:15:00|28307.5|28299.5|28298|28290|28312|28304|28297.5|28289.5|69
1624357200000|2021-06-22 10:20:00|28298.5|28290.5|28306|28298|28310.5|28302.5|28298|28290|69
1624357500000|2021-06-22 10:25:00|28305.5|28297.5|28308|28300|28309.5|28301.5|28299.5|28291.5|65
1624357800000|2021-06-22 10:30:00|28308.5|28300.5|28311.5|28303.5|28319|28311|28307.5|28299.5|57
1624358100000|2021-06-22 10:35:00|28312|28304|28316|28308|28322.5|28314.5|28312|28304|58
1624358400000|2021-06-22 10:40:00|28315.5|28307.5|28317.5|28309.5|28319|28311|28310|28302|49
1624358700000|2021-06-22 10:45:00|28318|28310|28325|28317|28333|28325|28318|28310|139
1624359000000|2021-06-22 10:50:00|28325.5|28317.5|28324|28316|28327|28319|28317|28309|67
1624359300000|2021-06-22 10:55:00|28324.5|28316.5|28327|28319|28331|28323|28320.5|28312.5|84
1624359600000|2021-06-22 11:00:00|28328|28320|28337|28329|28337.5|28329.5|28324.5|28316.5|127
1624359900000|2021-06-22 11:05:00|28337.5|28329.5|28348|28340|28353.5|28345.5|28336|28328|201
1624360200000|2021-06-22 11:10:00|28348.5|28340.5|28349.5|28341.5|28354|28346|28339.5|28331.5|95
1624360500000|2021-06-22 11:15:00|28349|28341|28346|28338|28352.5|28344.5|28340|28332|106
1624360800000|2021-06-22 11:20:00|28346.5|28338.5|28352|28344|28355|28347|28343.5|28335.5|87
1624361100000|2021-06-22 11:25:00|28351.5|28343.5|28344|28336|28354.5|28346.5|28336|28328|360
1624361400000|2021-06-22 11:30:00|28343.5|28335.5|28343|28335|28351|28343|28335.5|28327.5|90
1624361700000|2021-06-22 11:35:00|28344|28336|28317|28309|28345.5|28337.5|28317|28309|219
1624362000000|2021-06-22 11:40:00|28317.5|28309.5|28336|28328|28336|28328|28317.5|28309.5|87
1624362300000|2021-06-22 11:45:00|28335.5|28327.5|28341|28333|28342|28334|28327|28319|118
1624362600000|2021-06-22 11:50:00|28339|28331|28350|28342|28350|28342|28333|28325|165
1624362900000|2021-06-22 11:55:00|28350.5|28342.5|28342|28334|28352|28344|28334.5|28326.5|75
1624363200000|2021-06-22 12:00:00|28341|28333|28337|28329|28345|28337|28333|28325|89
1624363500000|2021-06-22 12:05:00|28337.5|28329.5|28339|28331|28352.5|28344.5|28334|28326|134
1624363800000|2021-06-22 12:10:00|28339.5|28331.5|28343.5|28335.5|28344|28336|28331.5|28323.5|65
1624364100000|2021-06-22 12:15:00|28343|28335|28341.5|28333.5|28352|28344|28336.5|28328.5|96
1624364400000|2021-06-22 12:20:00|28341|28333|28343.5|28335.5|28349|28341|28336|28328|84
1624364700000|2021-06-22 12:25:00|28343|28335|28323.5|28315.5|28343|28335|28321.5|28313.5|133
1624365000000|2021-06-22 12:30:00|28324|28316|28328.5|28320.5|28333.5|28325.5|28321|28313|68
1624365300000|2021-06-22 12:35:00|28329.5|28321.5|28319.5|28311.5|28330|28322|28316|28308|67
1624365600000|2021-06-22 12:40:00|28320|28312|28312|28304|28322|28314|28308.5|28300.5|74
1624365900000|2021-06-22 12:45:00|28311.5|28303.5|28304|28296|28315|28307|28303.5|28295.5|66
1624366200000|2021-06-22 12:50:00|28303.5|28295.5|28288.5|28280.5|28303.5|28295.5|28280|28272|331
1624366500000|2021-06-22 12:55:00|28289.5|28281.5|28300.5|28292.5|28301.5|28293.5|28288|28280|70
1624366800000|2021-06-22 13:00:00|28299|28291|28306|28298|28307.5|28299.5|28291.5|28283.5|65
1624367100000|2021-06-22 13:05:00|28306.5|28298.5|28312|28304|28319.5|28311.5|28306|28298|77
1624367400000|2021-06-22 13:10:00|28313|28305|28308.5|28300.5|28315.5|28307.5|28306|28298|155
1624367700000|2021-06-22 13:15:00|28307.5|28299.5|28305|28297|28318|28310|28304.5|28296.5|118
1624368000000|2021-06-22 13:20:00|28304.5|28296.5|28301|28293|28307.5|28299.5|28298.5|28290.5|64
1624368300000|2021-06-22 13:25:00|28300.5|28292.5|28293.5|28285.5|28303.5|28295.5|28291|28283|76
1624368600000|2021-06-22 13:30:00|28295.5|28287.5|28296|28288|28302|28294|28273.5|28265.5|468
1624368900000|2021-06-22 13:35:00|28295.5|28287.5|28317|28309|28317.5|28309.5|28284|28276|370
1624369200000|2021-06-22 13:40:00|28317.5|28309.5|28300|28292|28320.5|28312.5|28295.5|28287.5|202
1624369500000|2021-06-22 13:45:00|28300.5|28292.5|28310|28302|28327|28319|28299|28291|269
1624369800000|2021-06-22 13:50:00|28310.5|28302.5|28304|28296|28327|28319|28299|28291|155
1624370100000|2021-06-22 13:55:00|28304.5|28296.5|28308.5|28300.5|28322|28314|28302|28294|149
1624370400000|2021-06-22 14:00:00|28310.5|28302.5|28316|28308|28317|28309|28286|28278|255
1624370700000|2021-06-22 14:05:00|28315.5|28307.5|28325.5|28317.5|28339.5|28331.5|28313.5|28305.5|278
1624371000000|2021-06-22 14:10:00|28327|28319|28333|28325|28334.5|28326.5|28323|28315|106
1624371300000|2021-06-22 14:15:00|28332.5|28324.5|28330.5|28322.5|28341.5|28333.5|28324.5|28316.5|158
1624371600000|2021-06-22 14:20:00|28330|28322|28326|28318|28335|28327|28318.5|28310.5|192
1624371900000|2021-06-22 14:25:00|28325.5|28317.5|28326.5|28318.5|28334|28326|28317|28309|112
1624372200000|2021-06-22 14:30:00|28327.5|28319.5|28336|28328|28341|28333|28326|28318|132
1624372500000|2021-06-22 14:35:00|28335.5|28327.5|28331|28323|28339|28331|28328|28320|85
1624372800000|2021-06-22 14:40:00|28331.5|28323.5|28332.5|28324.5|28339.5|28331.5|28325|28317|121
1624373100000|2021-06-22 14:45:00|28333|28325|28335|28327|28337.5|28329.5|28326.5|28318.5|95
1624373400000|2021-06-22 14:50:00|28334.5|28326.5|28334|28326|28335.5|28327.5|28322|28314|119
1624373700000|2021-06-22 14:55:00|28334.5|28326.5|28338|28330|28339|28331|28331.5|28323.5|56
1624374000000|2021-06-22 15:00:00|28338.5|28330.5|28334.5|28326.5|28340.5|28332.5|28333.5|28325.5|80
1624374300000|2021-06-22 15:05:00|28334|28326|28339|28331|28340|28332|28329|28321|62
1624374600000|2021-06-22 15:10:00|28339.5|28331.5|28350.5|28342.5|28355|28347|28339.5|28331.5|179
1624374900000|2021-06-22 15:15:00|28350|28342|28355|28347|28356|28348|28347.5|28339.5|139
1624375200000|2021-06-22 15:20:00|28355.5|28347.5|28367|28359|28368.5|28360.5|28355|28347|172
1624375500000|2021-06-22 15:25:00|28367.5|28359.5|28367.5|28359.5|28378.5|28370.5|28367|28359|219
1624375800000|2021-06-22 15:30:00|28368|28360|28369|28361|28377|28369|28365.5|28357.5|117
1624376100000|2021-06-22 15:35:00|28368|28360|28356|28348|28369.5|28361.5|28354.5|28346.5|147
1624376400000|2021-06-22 15:40:00|28355.5|28347.5|28362|28354|28365.5|28357.5|28355|28347|58
1624376700000|2021-06-22 15:45:00|28362.5|28354.5|28361.5|28353.5|28367|28359|28360|28352|77
1624377000000|2021-06-22 15:50:00|28361|28353|28360|28352|28370|28362|28359|28351|59
1624377300000|2021-06-22 15:55:00|28360.5|28352.5|28354.5|28346.5|28363|28355|28352.5|28344.5|83
1624377600000|2021-06-22 16:00:00|28355|28347|28364|28356|28366.5|28358.5|28355|28347|48
1624377900000|2021-06-22 16:05:00|28363.5|28355.5|28357|28349|28366|28358|28356|28348|40
1624378200000|2021-06-22 16:10:00|28356.5|28348.5|28359.5|28351.5|28362.5|28354.5|28354|28346|30
1624378500000|2021-06-22 16:15:00|28360|28352|28367.5|28359.5|28370.5|28362.5|28354|28346|62
1624378800000|2021-06-22 16:20:00|28368|28360|28382|28374|28383|28375|28367.5|28359.5|160
1624379100000|2021-06-22 16:25:00|28382.5|28374.5|28387.5|28379.5|28389.5|28381.5|28379|28371|92
1624379400000|2021-06-22 16:30:00|28387|28379|28386|28378|28388|28380|28381|28373|90
1624379700000|2021-06-22 16:35:00|28387|28379|28387|28379|28391.5|28383.5|28386|28378|78
1624380000000|2021-06-22 16:40:00|28387.5|28379.5|28381|28373|28388|28380|28380|28372|77
1624380300000|2021-06-22 16:45:00|28381.5|28373.5|28383|28375|28387|28379|28379.5|28371.5|78
1624380600000|2021-06-22 16:50:00|28382.5|28374.5|28379|28371|28385.5|28377.5|28376.5|28368.5|21
1624380900000|2021-06-22 16:55:00|28379.5|28371.5|28375|28367|28383|28375|28373|28365|47
1624381200000|2021-06-22 17:00:00|28375.5|28367.5|28375.5|28367.5|28380.5|28372.5|28374|28366|38
1624381500000|2021-06-22 17:05:00|28375|28367|28378|28370|28380|28372|28370|28362|39
1624381800000|2021-06-22 17:10:00|28378.5|28370.5|28375|28367|28383.5|28375.5|28374|28366|72
1624382100000|2021-06-22 17:15:00|28374.5|28366.5|28368.5|28360.5|28375.5|28367.5|28366|28358|33
1624382400000|2021-06-22 17:20:00|28369|28361|28373.5|28365.5|28375.5|28367.5|28363|28355|31
1624382700000|2021-06-22 17:25:00|28374|28366|28368.5|28360.5|28378.5|28370.5|28367|28359|45
1624383000000|2021-06-22 17:30:00|28369|28361|28370|28362|28377.5|28369.5|28367.5|28359.5|45
1624383300000|2021-06-22 17:35:00|28369.5|28361.5|28372.5|28364.5|28372.5|28364.5|28364|28356|26
1624383600000|2021-06-22 17:40:00|28371|28363|28377|28369|28377|28369|28368.5|28360.5|34
1624383900000|2021-06-22 17:45:00|28377.5|28369.5|28376|28368|28380.5|28372.5|28372|28364|28
1624384200000|2021-06-22 17:50:00|28375.5|28367.5|28368|28360|28377|28369|28367|28359|32
1624384500000|2021-06-22 17:55:00|28367.5|28359.5|28370|28362|28372|28364|28362|28354|26
1624384800000|2021-06-22 18:00:00|28369|28361|28370|28362|28372|28364|28360|28352|38
1624385100000|2021-06-22 18:05:00|28369.5|28361.5|28366.5|28358.5|28371|28363|28363.5|28355.5|30
1624385400000|2021-06-22 18:10:00|28367|28359|28367|28359|28367.5|28359.5|28359.5|28351.5|38
1624385700000|2021-06-22 18:15:00|28367.5|28359.5|28367|28359|28375|28367|28363|28355|69
1624386000000|2021-06-22 18:20:00|28367.5|28359.5|28366.5|28358.5|28372.5|28364.5|28357.5|28349.5|64
1624386300000|2021-06-22 18:25:00|28366|28358|28371|28363|28372|28364|28360.5|28352.5|73
1624386600000|2021-06-22 18:30:00|28371.5|28363.5|28368|28360|28371.5|28363.5|28357|28349|73
1624386900000|2021-06-22 18:35:00|28368.5|28360.5|28372|28364|28373.5|28365.5|28362|28354|57
1624387200000|2021-06-22 18:40:00|28372.5|28364.5|28372|28364|28376|28368|28366|28358|73
1624387500000|2021-06-22 18:45:00|28372.5|28364.5|28382.5|28374.5|28386|28378|28372|28364|118
1624387800000|2021-06-22 18:50:00|28383|28375|28390.5|28382.5|28392.5|28384.5|28382|28374|82
1624388100000|2021-06-22 18:55:00|28391.5|28383.5|28398.5|28368.5|28398.5|28384.5|28382.5|28368.3|173
1624388400000|2021-06-22 19:00:00|28398.2|28368.2|28408.5|28378.5|28408.5|28378.5|28397.3|28367.3|0
1624388700000|2021-06-22 19:05:00|28408.3|28378.3|28414.4|28384.4|28415.6|28385.6|28407.1|28377.1|0
1624389000000|2021-06-22 19:10:00|28414.2|28384.2|28419.1|28389.1|28421.6|28391.6|28412.3|28382.3|0
1624389300000|2021-06-22 19:15:00|28418.9|28388.9|28417.6|28387.6|28422.3|28392.3|28412.8|28382.8|0
1624389600000|2021-06-22 19:20:00|28417.8|28387.8|28419.8|28389.8|28420.4|28390.4|28414.9|28384.9|0
1624389900000|2021-06-22 19:25:00|28419.6|28389.6|28422.4|28392.4|28429.8|28399.8|28419.6|28389.6|0
1624390200000|2021-06-22 19:30:00|28422.6|28392.6|28417.6|28387.6|28425|28395|28415.3|28385.3|0
1624390500000|2021-06-22 19:35:00|28417.3|28387.3|28408.2|28378.2|28417.6|28387.6|28406.8|28376.8|0
1624390800000|2021-06-22 19:40:00|28408.4|28378.4|28403|28373|28409.8|28379.8|28403|28373|0
1624391100000|2021-06-22 19:45:00|28403.2|28373.2|28404.4|28374.4|28412.4|28382.4|28402.3|28372.3|0
1624391400000|2021-06-22 19:50:00|28402.6|28372.6|28402.3|28372.3|28403.5|28373.5|28394.4|28364.4|0
1624391700000|2021-06-22 19:55:00|28402.6|28372.6|28388.5|28358.5|28405.9|28375.9|28371.5|28341.5|0
1624392000000|2021-06-22 20:00:00|28389.6|28359.6|28383.8|28353.8|28392|28362|28383.8|28353.8|0
1624392300000|2021-06-22 20:05:00|28385|28355|28385|28355|28387.3|28357.3|28376.8|28346.8|0
1624392600000|2021-06-22 20:10:00|28392|28362|28388.8|28358.8|28397.8|28367.8|28387.3|28357.3|0
1624392900000|2021-06-22 20:15:00|28388.9|28358.9|28390.2|28360.2|28390.2|28360.2|28388.9|28358.9|0
1624393200000|2021-06-22 20:20:00|28390|28360|28389|28359|28390|28360|28388.7|28358.7|0
1624393500000|2021-06-22 20:25:00|28389.6|28359.6|28389.7|28359.7|28390|28360|28388.7|28358.7|0
1624393800000|2021-06-22 20:30:00|28389.5|28359.5|28405.7|28375.7|28406.9|28376.9|28389.4|28359.4|0
1624394100000|2021-06-22 20:35:00|28406.9|28376.9|28402.8|28372.8|28406.9|28376.9|28400.5|28370.5|0
1624394400000|2021-06-22 20:40:00|28404|28374|28404|28374|28404|28374|28401.6|28371.6|0
1624394700000|2021-06-22 20:45:00|28405.1|28375.1|28403.1|28373.1|28405.1|28375.1|28401.6|28371.6|0
1624395000000|2021-06-22 20:50:00|28401.9|28371.9|28399.7|28369.7|28401.9|28371.9|28392.5|28362.5|0
1624395300000|2021-06-22 20:55:00|28398.5|28368.5|28394.1|28364.1|28398.5|28368.5|28392.7|28362.7|0
1624395600000|2021-06-22 21:00:00|28396.3|28366.3|28402.2|28372.2|28402.2|28372.2|28394|28364|0
1624395900000|2021-06-22 21:05:00|28398.9|28368.9|28401.8|28371.8|28403.7|28373.7|28398.9|28368.9|0
1624396200000|2021-06-22 21:10:00|28399.3|28369.3|28400.1|28370.1|28401|28371|28398.4|28368.4|0
1624396500000|2021-06-22 21:15:00|28400.3|28370.3|28399.8|28369.8|28400.3|28370.3|28399.8|28369.8|0
1624396800000|2021-06-22 21:20:00|28400.1|28370.1|28399.6|28369.6|28401.2|28371.2|28397.9|28367.9|0
1624397100000|2021-06-22 21:25:00|28400.3|28370.3|28400.8|28370.8|28402.9|28372.9|28400.1|28370.1|0
1624397400000|2021-06-22 21:30:00|28401.3|28371.3|28401.3|28371.3|28401.7|28371.7|28400.8|28370.8|0
1624397700000|2021-06-22 21:35:00|28400.8|28370.8|28400.1|28370.1|28400.8|28370.8|28400.1|28370.1|0
1624398000000|2021-06-22 21:40:00|28400|28370|28400.6|28370.6|28402|28372|28399.6|28369.6|0
1624398300000|2021-06-22 21:45:00|28402|28372|28400.9|28370.9|28402|28372|28400.4|28370.4|0
1624398600000|2021-06-22 21:50:00|28400.8|28370.8|28400.4|28370.4|28400.9|28370.9|28400.1|28370.1|0
1624398900000|2021-06-22 21:55:00|28400.2|28370.2|28418.2|28388.2|28418.7|28388.7|28400|28370|0
1624399200000|2021-06-22 22:00:00|28412.7|28382.7|28410.5|28380.5|28416.8|28386.8|28410.5|28380.5|0
1624399500000|2021-06-22 22:05:00|28411.1|28381.1|28409.7|28379.7|28411.1|28381.1|28406.2|28376.2|0
1624399800000|2021-06-22 22:10:00|28408.5|28378.5|28408.5|28378.5|28408.5|28378.5|28408.5|28378.5|0
1624400100000|2021-06-22 22:15:00|28409.7|28379.7|28410.1|28380.1|28413.6|28383.6|28409.7|28379.7|0
1624400400000|2021-06-22 22:20:00|28410.7|28380.7|28411|28381|28413.4|28383.4|28410.7|28380.7|0
1624400700000|2021-06-22 22:25:00|28409.8|28379.8|28408.7|28378.7|28411|28381|28408.7|28378.7|0
1624401000000|2021-06-22 22:30:00|28409.8|28379.8|28410.3|28380.3|28412.6|28382.6|28408.1|28378.1|0
1624401300000|2021-06-22 22:35:00|28410.8|28380.8|28406.8|28376.8|28411.4|28381.4|28406.8|28376.8|0
1624401600000|2021-06-22 22:40:00|28407.9|28377.9|28406.8|28376.8|28409.1|28379.1|28406.8|28376.8|0
1624401900000|2021-06-22 22:45:00|28407.9|28377.9|28411.4|28381.4|28412.6|28382.6|28407.9|28377.9|0
1624402200000|2021-06-22 22:50:00|28412.6|28382.6|28412.3|28382.3|28415.8|28385.8|28412.3|28382.3|0
1624402500000|2021-06-22 22:55:00|28411.7|28381.7|28410.9|28380.9|28411.7|28381.7|28408.8|28378.8|0
1624402800000|2021-06-22 23:00:00|28409.7|28379.7|28416.2|28386.2|28417.9|28387.9|28409.7|28379.7|0
1624403100000|2021-06-22 23:05:00|28415.5|28385.5|28413.8|28383.8|28415.6|28385.6|28413.3|28383.3|0
1624403400000|2021-06-22 23:10:00|28414.5|28384.5|28416.8|28386.8|28416.8|28386.8|28413.3|28383.3|0
1624403700000|2021-06-22 23:15:00|28415.6|28385.6|28415.6|28385.6|28417.1|28387.1|28415.6|28385.6|0
1624404000000|2021-06-22 23:20:00|28415|28385|28413|28383|28415.6|28385.6|28413|28383|0
1624404300000|2021-06-22 23:25:00|28411.8|28381.8|28413|28383|28414.2|28384.2|28411.8|28381.8|0
1624404600000|2021-06-22 23:30:00|28413.6|28383.6|28415.4|28385.4|28415.4|28385.4|28411.8|28381.8|0
1624404900000|2021-06-22 23:35:00|28415.9|28385.9|28420|28390|28420|28390|28415.9|28385.9|0
1624405200000|2021-06-22 23:40:00|28421.7|28391.7|28442.6|28412.6|28445.6|28415.6|28419.3|28389.3|0
1624405500000|2021-06-22 23:45:00|28441.4|28411.4|28450.2|28420.2|28451.4|28421.4|28441.4|28411.4|0
1624405800000|2021-06-22 23:50:00|28448.8|28418.8|28448.4|28418.4|28449.2|28419.2|28444.4|28414.4|0
1624406100000|2021-06-22 23:55:00|28448.3|28418.3|28442.6|28412.6|28448.3|28418.3|28442.1|28412.1|0
1624406400000|2021-06-23 00:00:00|28443.8|28413.8|28437.2|28407.2|28443.8|28413.8|28434.7|28404.7|0
1624406700000|2021-06-23 00:05:00|28436|28406|28445.9|28415.9|28447.6|28417.6|28436|28406|0
1624407000000|2021-06-23 00:10:00|28447|28417|28452.4|28422.4|28454.1|28424.1|28447|28417|0
1624407300000|2021-06-23 00:15:00|28453.5|28423.5|28440.7|28410.7|28453.7|28423.7|28439.2|28409.2|0
1624407600000|2021-06-23 00:20:00|28441.5|28411.5|28444.2|28414.2|28444.8|28414.8|28435.8|28405.8|0
1624407900000|2021-06-23 00:25:00|28442.5|28412.5|28442.7|28412.7|28444.2|28414.2|28439.2|28409.2|0
1624408200000|2021-06-23 00:30:00|28443.3|28413.3|28425.8|28395.8|28443.3|28413.3|28416|28386|0
1624408500000|2021-06-23 00:35:00|28425.5|28395.5|28427.1|28397.1|28428.1|28398.1|28417.2|28387.2|0
1624408800000|2021-06-23 00:40:00|28428|28398|28428.9|28398.9|28431.2|28401.2|28424.2|28394.2|0
1624409100000|2021-06-23 00:45:00|28429.1|28399.1|28435.2|28405.2|28435.2|28405.2|28429.1|28399.1|0
1624409400000|2021-06-23 00:50:00|28436.9|28406.9|28435.2|28405.2|28438.1|28408.1|28433.8|28403.8|0
1624409700000|2021-06-23 00:55:00|28435.5|28405.5|28432.1|28402.1|28436.4|28406.4|28423.1|28393.1|0
1624410000000|2021-06-23 01:00:00|28432.9|28402.9|28441.3|28411.3|28442.7|28412.7|28432.9|28402.9|0
1624410300000|2021-06-23 01:05:00|28441|28411|28443.6|28413.6|28445.6|28415.6|28439.8|28409.8|0
1624410600000|2021-06-23 01:10:00|28443.9|28413.9|28446.5|28416.5|28448.5|28418.5|28443.9|28413.9|0
1624410900000|2021-06-23 01:15:00|28445.9|28415.9|28450|28445|28473|28468|28419|28414|1722
1624411200000|2021-06-23 01:20:00|28452|28447|28491.5|28486.5|28513.5|28508.5|28452|28447|2017
1624411500000|2021-06-23 01:25:00|28493|28488|28497|28492|28506|28501|28481.5|28476.5|632
1624411800000|2021-06-23 01:30:00|28496.5|28491.5|28471.5|28466.5|28525|28520|28438.5|28433.5|4634
1624412100000|2021-06-23 01:35:00|28472|28467|28441|28436|28493.5|28488.5|28417.5|28412.5|3205
1624412400000|2021-06-23 01:40:00|28441.5|28436.5|28409.5|28404.5|28459.5|28454.5|28406|28401|2707
1624412700000|2021-06-23 01:45:00|28408.5|28403.5|28436.5|28431.5|28459|28454|28403.5|28398.5|2396
1624413000000|2021-06-23 01:50:00|28438|28433|28464|28459|28469|28464|28393.5|28388.5|2240
1624413300000|2021-06-23 01:55:00|28463|28458|28473.5|28468.5|28510|28505|28462|28457|2819
1624413600000|2021-06-23 02:00:00|28474.5|28469.5|28490.5|28485.5|28497.5|28492.5|28458.5|28453.5|1565
1624413900000|2021-06-23 02:05:00|28491|28486|28479.5|28474.5|28501|28496|28464|28459|1356
1624414200000|2021-06-23 02:10:00|28479|28474|28461.5|28456.5|28493.5|28488.5|28461.5|28456.5|1058
1624414500000|2021-06-23 02:15:00|28462|28457|28479|28474|28500.5|28495.5|28462|28457|1551
1624414800000|2021-06-23 02:20:00|28477|28472|28444.5|28439.5|28489|28484|28432.5|28427.5|2027
1624415100000|2021-06-23 02:25:00|28444|28439|28444.5|28439.5|28457.5|28452.5|28421.5|28416.5|1145
1624415400000|2021-06-23 02:30:00|28445.5|28440.5|28528.5|28523.5|28551.5|28546.5|28432|28427|3017
1624415700000|2021-06-23 02:35:00|28527|28522|28585|28580|28601.5|28596.5|28527|28522|3600
1624416000000|2021-06-23 02:40:00|28586.5|28581.5|28644.5|28639.5|28656.5|28651.5|28578.5|28573.5|4116
1624416300000|2021-06-23 02:45:00|28646|28641|28595.5|28590.5|28654|28649|28593|28588|2245
1624416600000|2021-06-23 02:50:00|28596|28591|28566.5|28561.5|28599|28594|28562.5|28557.5|1679
1624416900000|2021-06-23 02:55:00|28566|28561|28584|28579|28595|28590|28560|28555|1181
1624417200000|2021-06-23 03:00:00|28583.5|28578.5|28689.5|28684.5|28690.5|28685.5|28583.5|28578.5|2846
1624417500000|2021-06-23 03:05:00|28686|28681|28667|28662|28725|28720|28663.5|28658.5|2688
1624417800000|2021-06-23 03:10:00|28670|28665|28685.5|28680.5|28689|28684|28653|28648|1216
1624418100000|2021-06-23 03:15:00|28685|28680|28677|28672|28696.5|28691.5|28666.5|28661.5|1021
1624418400000|2021-06-23 03:20:00|28676.5|28671.5|28695.5|28690.5|28713|28708|28674.5|28669.5|1109
1624418700000|2021-06-23 03:25:00|28695|28690|28687.5|28682.5|28704|28699|28682|28677|1791
1624419000000|2021-06-23 03:30:00|28688|28683|28697.5|28692.5|28700|28695|28680|28675|741
1624419300000|2021-06-23 03:35:00|28698|28693|28717.5|28712.5|28721.5|28716.5|28697.5|28692.5|1116
1624419600000|2021-06-23 03:40:00|28718|28713|28747.5|28742.5|28750.5|28745.5|28716|28711|1453
1624419900000|2021-06-23 03:45:00|28748|28743|28744.5|28739.5|28768.5|28763.5|28737|28732|1263
1624420200000|2021-06-23 03:50:00|28745.5|28740.5|28732.5|28727.5|28751.5|28746.5|28731|28726|875
1624420500000|2021-06-23 03:55:00|28733|28728|28727.5|28722.5|28743.5|28738.5|28724|28719|833
1624420800000|2021-06-23 04:00:00|28742.9|28712.9|28734.2|28704.2|28743.4|28713.4|28734.2|28704.2|1
1624421100000|2021-06-23 04:05:00|28732.4|28702.4|28735.7|28705.7|28738.5|28708.5|28730.1|28700.1|0
1624421400000|2021-06-23 04:10:00|28735.9|28705.9|28732.8|28702.8|28735.9|28705.9|28732.7|28702.7|0
1624421700000|2021-06-23 04:15:00|28733.4|28703.4|28734.9|28704.9|28735.7|28705.7|28733.4|28703.4|0
1624422000000|2021-06-23 04:20:00|28734.1|28704.1|28737.1|28707.1|28737.4|28707.4|28732.6|28702.6|0
1624422300000|2021-06-23 04:25:00|28736.8|28706.8|28735.3|28705.3|28738.3|28708.3|28734.4|28704.4|0
1624422600000|2021-06-23 04:30:00|28735.1|28705.1|28735.1|28705.1|28737.7|28707.7|28733.1|28703.1|0
1624422900000|2021-06-23 04:35:00|28735.4|28705.4|28737.7|28707.7|28738.4|28708.4|28735.4|28705.4|0
1624423200000|2021-06-23 04:40:00|28737.1|28707.1|28736.3|28706.3|28737.1|28707.1|28734.8|28704.8|0
1624423500000|2021-06-23 04:45:00|28736.4|28706.4|28736.4|28706.4|28736.4|28706.4|28736.4|28706.4|0
1624423800000|2021-06-23 04:50:00|28735.5|28705.5|28735.8|28705.8|28740.5|28710.5|28734.9|28704.9|0
1624424100000|2021-06-23 04:55:00|28734|28704|28732.9|28702.9|28734.3|28704.3|28732.9|28702.9|0
1624424400000|2021-06-23 05:00:00|28729.9|28699.9|28728.5|28723.5|28739.5|28734.5|28710.5|28699.9|1141
1624424700000|2021-06-23 05:05:00|28728|28723|28707.5|28702.5|28736|28731|28706|28701|896
1624425000000|2021-06-23 05:10:00|28708.5|28703.5|28710.5|28705.5|28726|28721|28703.5|28698.5|670
1624425300000|2021-06-23 05:15:00|28708.5|28703.5|28715.5|28710.5|28731|28726|28705.5|28700.5|765
1624425600000|2021-06-23 05:20:00|28716|28711|28743|28738|28749|28744|28704.5|28699.5|1062
1624425900000|2021-06-23 05:25:00|28742|28737|28739.5|28734.5|28747.5|28742.5|28727.5|28722.5|614
1624426200000|2021-06-23 05:30:00|28739|28734|28716.5|28711.5|28745|28740|28710|28705|724
1624426500000|2021-06-23 05:35:00|28718|28713|28715|28710|28720.5|28715.5|28707.5|28702.5|392
1624426800000|2021-06-23 05:40:00|28714.5|28709.5|28711|28706|28717.5|28712.5|28691|28686|702
1624427100000|2021-06-23 05:45:00|28710.5|28705.5|28748.5|28743.5|28750.5|28745.5|28705.5|28700.5|692
1624427400000|2021-06-23 05:50:00|28749|28744|28744|28739|28749.5|28744.5|28733|28728|475
1624427700000|2021-06-23 05:55:00|28744.5|28739.5|28740|28735|28762.5|28757.5|28737.5|28732.5|764
1624428000000|2021-06-23 06:00:00|28739|28734|28729|28724|28755.5|28750.5|28728|28723|615
1624428300000|2021-06-23 06:05:00|28729.5|28724.5|28732.5|28727.5|28735.5|28730.5|28721|28716|471
1624428600000|2021-06-23 06:10:00|28731.5|28726.5|28727.5|28722.5|28747|28742|28727.5|28722.5|473
1624428900000|2021-06-23 06:15:00|28728|28723|28720.5|28715.5|28733.5|28728.5|28715.5|28710.5|459
1624429200000|2021-06-23 06:20:00|28719.5|28714.5|28721.5|28716.5|28729.5|28724.5|28709|28704|414
1624429500000|2021-06-23 06:25:00|28722|28717|28720.5|28715.5|28730.5|28725.5|28719|28714|286
1624429800000|2021-06-23 06:30:00|28719.5|28714.5|28717|28712|28723|28718|28705.5|28700.5|702
1624430100000|2021-06-23 06:35:00|28716.5|28711.5|28745.5|28740.5|28749|28744|28711.5|28706.5|906
1624430400000|2021-06-23 06:40:00|28746|28741|28839.5|28834.5|28857.5|28852.5|28734|28729|4173
1624430700000|2021-06-23 06:45:00|28838.5|28833.5|28856|28851|28863.5|28858.5|28826|28821|1990
1624431000000|2021-06-23 06:50:00|28856.5|28851.5|28856.5|28851.5|28881.5|28876.5|28853|28848|1679
1624431300000|2021-06-23 06:55:00|28855.5|28850.5|28870|28865|28872|28867|28836.5|28831.5|1413
1624431600000|2021-06-23 07:00:00|28871|28866|28913|28908|28923|28918|28870.5|28865.5|2538
1624431900000|2021-06-23 07:05:00|28912.5|28907.5|28901.5|28896.5|28922.5|28917.5|28895.5|28890.5|1248
1624432200000|2021-06-23 07:10:00|28903|28898|28858|28853|28912|28907|28857|28852|1242
1624432500000|2021-06-23 07:15:00|28855|28850|28868.5|28863.5|28878|28873|28850|28845|1037
1624432800000|2021-06-23 07:20:00|28869|28864|28885|28880|28889.5|28884.5|28864.5|28859.5|679
1624433100000|2021-06-23 07:25:00|28885.5|28880.5|28861.5|28856.5|28894.5|28889.5|28859.5|28854.5|955
1624433400000|2021-06-23 07:30:00|28862|28857|28839.5|28834.5|28871.5|28866.5|28837|28832|1124
1624433700000|2021-06-23 07:35:00|28839|28834|28844.5|28839.5|28854.5|28849.5|28835|28830|819
1624434000000|2021-06-23 07:40:00|28845|28840|28835|28830|28852|28847|28830|28825|647
1624434300000|2021-06-23 07:45:00|28834.5|28829.5|28842.5|28837.5|28851|28846|28831.5|28826.5|702
1624434600000|2021-06-23 07:50:00|28842|28837|28821.5|28816.5|28842.5|28837.5|28806|28801|1400
1624434900000|2021-06-23 07:55:00|28822|28817|28811.5|28806.5|28822.5|28817.5|28806|28801|1398
1624435200000|2021-06-23 08:00:00|28805.3|28800.3|28800.8|28795.8|28825.8|28820.8|28793.3|28788.3|1282
1624435500000|2021-06-23 08:05:00|28797.3|28792.3|28810.3|28805.3|28812.8|28807.8|28782.3|28777.3|1395
1624435800000|2021-06-23 08:10:00|28809.3|28804.3|28799.3|28794.3|28812.3|28807.3|28791.3|28786.3|769
1624436100000|2021-06-23 08:15:00|28798.8|28793.8|28807.3|28802.3|28809.3|28804.3|28791.3|28786.3|472
1624436400000|2021-06-23 08:20:00|28806.8|28801.8|28789.3|28784.3|28811.3|28806.3|28786.8|28781.8|446
1624436700000|2021-06-23 08:25:00|28789.8|28784.8|28795.3|28790.3|28812.3|28807.3|28782.3|28777.3|1268
1624437000000|2021-06-23 08:30:00|28819.7|28789.7|28814.8|28784.8|28822.8|28792.8|28809.8|28779.8|0
1624437300000|2021-06-23 08:35:00|28815.7|28785.7|28830.7|28800.7|28830.7|28800.7|28814|28784|0
1624437600000|2021-06-23 08:40:00|28830.4|28800.4|28821.9|28791.9|28838.5|28808.5|28816.6|28786.6|0
1624437900000|2021-06-23 08:45:00|28821.6|28791.6|28822.5|28792.5|28828.9|28798.9|28816.6|28786.6|0
1624438200000|2021-06-23 08:50:00|28822.8|28792.8|28818.4|28788.4|28828.3|28798.3|28818.4|28788.4|0
1624438500000|2021-06-23 08:55:00|28820.1|28790.1|28814.4|28784.4|28820.1|28790.1|28802.7|28772.7|0
1624438800000|2021-06-23 09:00:00|28813.5|28783.5|28788.1|28758.1|28819.4|28789.4|28785.2|28755.2|0
1624439100000|2021-06-23 09:05:00|28787.8|28757.8|28783.4|28753.4|28788.1|28758.1|28772.6|28742.6|0
1624439400000|2021-06-23 09:10:00|28781.6|28751.6|28788.8|28758.8|28788.8|28758.8|28766.3|28736.3|0
1624439700000|2021-06-23 09:15:00|28783.8|28775.8|28763.8|28755.8|28784.8|28776.8|28763.3|28755.3|457
1624440000000|2021-06-23 09:20:00|28763.3|28755.3|28759.8|28751.8|28766.3|28758.3|28755.8|28747.8|533
1624440300000|2021-06-23 09:25:00|28759.3|28751.3|28763.3|28755.3|28763.3|28755.3|28747.3|28739.3|178
1624440600000|2021-06-23 09:30:00|28763.8|28755.8|28765.3|28757.3|28768.3|28760.3|28761.3|28753.3|99
1624440900000|2021-06-23 09:35:00|28764.3|28756.3|28766.3|28758.3|28771.3|28763.3|28754.8|28746.8|280
1624441200000|2021-06-23 09:40:00|28766.8|28758.8|28765.3|28757.3|28767.3|28759.3|28759.8|28751.8|87
1624441500000|2021-06-23 09:45:00|28764.8|28756.8|28762.3|28754.3|28765.8|28757.8|28760.3|28752.3|110
1624441800000|2021-06-23 09:50:00|28762.8|28754.8|28761.3|28753.3|28767.3|28759.3|28759.8|28751.8|153
1624442100000|2021-06-23 09:55:00|28761.8|28753.8|28751.3|28743.3|28762.8|28754.8|28749.8|28741.8|185
1624442400000|2021-06-23 10:00:00|28751.8|28743.8|28743.8|28735.8|28752.3|28744.3|28740.8|28732.8|178
1624442700000|2021-06-23 10:05:00|28743.3|28735.3|28751.8|28743.8|28755.8|28747.8|28740.8|28732.8|116
1624443000000|2021-06-23 10:10:00|28751.3|28743.3|28752.3|28744.3|28755.3|28747.3|28743.8|28735.8|84
1624443300000|2021-06-23 10:15:00|28751.8|28743.8|28756.8|28748.8|28759.8|28751.8|28747.3|28739.3|73
1624443600000|2021-06-23 10:20:00|28757.3|28749.3|28770.3|28762.3|28772.3|28764.3|28753.3|28745.3|184
1624443900000|2021-06-23 10:25:00|28770.8|28762.8|28769.3|28761.3|28773.8|28765.8|28763.8|28755.8|98
1624444200000|2021-06-23 10:30:00|28768.3|28760.3|28762.3|28754.3|28772.8|28764.8|28762.3|28754.3|48
1624444500000|2021-06-23 10:35:00|28763.3|28755.3|28766.3|28758.3|28766.3|28758.3|28756.3|28748.3|50
1624444800000|2021-06-23 10:40:00|28765.8|28757.8|28766.3|28758.3|28771.8|28763.8|28765.3|28757.3|47
1624445100000|2021-06-23 10:45:00|28766.8|28758.8|28766.3|28758.3|28769.8|28761.8|28764.8|28756.8|18
1624445400000|2021-06-23 10:50:00|28765.8|28757.8|28758.8|28750.8|28768.8|28760.8|28756.3|28748.3|35
1624445700000|2021-06-23 10:55:00|28759.3|28751.3|28751.3|28743.3|28759.3|28751.3|28743.8|28735.8|94
1624446000000|2021-06-23 11:00:00|28751.8|28743.8|28741.8|28733.8|28753.8|28745.8|28741.8|28733.8|44
1624446300000|2021-06-23 11:05:00|28741.3|28733.3|28747.8|28739.8|28749.8|28741.8|28738.8|28730.8|37
1624446600000|2021-06-23 11:10:00|28746.8|28738.8|28737.8|28729.8|28748.8|28740.8|28734.8|28726.8|40
1624446900000|2021-06-23 11:15:00|28737.3|28729.3|28739.8|28731.8|28746.3|28738.3|28735.3|28727.3|52
1624447200000|2021-06-23 11:20:00|28740.8|28732.8|28728.8|28720.8|28741.8|28733.8|28725.8|28717.8|114
1624447500000|2021-06-23 11:25:00|28729.3|28721.3|28729.3|28721.3|28730.3|28722.3|28721.3|28713.3|68
1624447800000|2021-06-23 11:30:00|28728.8|28720.8|28748.8|28740.8|28748.8|28740.8|28728.3|28720.3|81
1624448100000|2021-06-23 11:35:00|28749.3|28741.3|28742.3|28734.3|28752.3|28744.3|28734.8|28726.8|70
1624448400000|2021-06-23 11:40:00|28741.8|28733.8|28751.8|28743.8|28751.8|28743.8|28741.8|28733.8|29
1624448700000|2021-06-23 11:45:00|28751.3|28743.3|28751.8|28743.8|28753.8|28745.8|28743.8|28735.8|43
1624449000000|2021-06-23 11:50:00|28752.8|28744.8|28755.8|28747.8|28758.8|28750.8|28748.8|28740.8|58
1624449300000|2021-06-23 11:55:00|28755.3|28747.3|28754.8|28746.8|28759.3|28751.3|28752.8|28744.8|36
1624449600000|2021-06-23 12:00:00|28753.3|28745.3|28751.3|28743.3|28758.8|28750.8|28750.8|28742.8|39
1624449900000|2021-06-23 12:05:00|28751.8|28743.8|28764.3|28756.3|28765.8|28757.8|28751.8|28743.8|35
1624450200000|2021-06-23 12:10:00|28765.3|28757.3|28782.8|28774.8|28783.3|28775.3|28764.3|28756.3|102
1624450500000|2021-06-23 12:15:00|28783.8|28775.8|28773.8|28765.8|28789.8|28781.8|28769.8|28761.8|150
1624450800000|2021-06-23 12:20:00|28773.3|28765.3|28782.3|28774.3|28793.8|28785.8|28768.3|28760.3|95
1624451100000|2021-06-23 12:25:00|28781.8|28773.8|28787.3|28779.3|28791.3|28783.3|28780.3|28772.3|72
1624451400000|2021-06-23 12:30:00|28788.3|28780.3|28780.8|28772.8|28796.3|28788.3|28780.8|28772.8|146
1624451700000|2021-06-23 12:35:00|28781.8|28773.8|28779.8|28771.8|28789.3|28781.3|28777.3|28769.3|84
1624452000000|2021-06-23 12:40:00|28780.3|28772.3|28794.3|28786.3|28803.8|28795.8|28777.3|28769.3|216
1624452300000|2021-06-23 12:45:00|28794.8|28786.8|28786.3|28778.3|28798.8|28790.8|28784.3|28776.3|97
1624452600000|2021-06-23 12:50:00|28785.8|28777.8|28780.3|28772.3|28792.3|28784.3|28777.8|28769.8|106
1624452900000|2021-06-23 12:55:00|28780.8|28772.8|28776.8|28768.8|28783.3|28775.3|28775.3|28767.3|72
1624453200000|2021-06-23 13:00:00|28777.3|28769.3|28774.8|28766.8|28781.3|28773.3|28767.3|28759.3|82
1624453500000|2021-06-23 13:05:00|28775.3|28767.3|28776.3|28768.3|28785.8|28777.8|28774.3|28766.3|66
1624453800000|2021-06-23 13:10:00|28775.8|28767.8|28779.3|28771.3|28782.3|28774.3|28774.3|28766.3|25
1624454100000|2021-06-23 13:15:00|28778.8|28770.8|28783.8|28775.8|28787.8|28779.8|28773.8|28765.8|64
1624454400000|2021-06-23 13:20:00|28784.3|28776.3|28785.8|28777.8|28795.3|28787.3|28779.3|28771.3|83
1624454700000|2021-06-23 13:25:00|28784.3|28776.3|28770.8|28762.8|28789.8|28781.8|28770.8|28762.8|111
1624455000000|2021-06-23 13:30:00|28776.8|28768.8|28814.8|28806.8|28820.8|28812.8|28766.3|28758.3|513
1624455300000|2021-06-23 13:35:00|28813.8|28805.8|28825.8|28817.8|28827.3|28819.3|28809.8|28801.8|368
1624455600000|2021-06-23 13:40:00|28826.8|28818.8|28842.3|28834.3|28845.3|28837.3|28817.8|28809.8|367
1624455900000|2021-06-23 13:45:00|28843.3|28835.3|28828.3|28820.3|28851.8|28843.8|28827.3|28819.3|289
1624456200000|2021-06-23 13:50:00|28827.8|28819.8|28817.3|28809.3|28830.3|28822.3|28810.3|28802.3|242
1624456500000|2021-06-23 13:55:00|28817.8|28809.8|28837.3|28829.3|28841.8|28833.8|28815.8|28807.8|306
1624456800000|2021-06-23 14:00:00|28838.3|28830.3|28838.8|28830.8|28845.8|28837.8|28834.3|28826.3|146
1624457100000|2021-06-23 14:05:00|28839.3|28831.3|28845.8|28837.8|28854.3|28846.3|28836.3|28828.3|178
1624457400000|2021-06-23 14:10:00|28845.3|28837.3|28839.8|28831.8|28845.3|28837.3|28833.3|28825.3|125
1624457700000|2021-06-23 14:15:00|28840.3|28832.3|28858.3|28850.3|28860.3|28852.3|28840.3|28832.3|114
1624458000000|2021-06-23 14:20:00|28857.8|28849.8|28854.3|28846.3|28865.3|28857.3|28850.8|28842.8|184
1624458300000|2021-06-23 14:25:00|28854.8|28846.8|28831.3|28823.3|28859.3|28851.3|28827.3|28819.3|152
1624458600000|2021-06-23 14:30:00|28830.8|28822.8|28808.8|28800.8|28835.3|28827.3|28805.8|28797.8|193
1624458900000|2021-06-23 14:35:00|28809.3|28801.3|28811.8|28803.8|28820.3|28812.3|28803.8|28795.8|137
1624459200000|2021-06-23 14:40:00|28812.3|28804.3|28815.3|28807.3|28816.3|28808.3|28808.8|28800.8|52
1624459500000|2021-06-23 14:45:00|28813.8|28805.8|28802.8|28794.8|28819.3|28811.3|28799.3|28791.3|125
1624459800000|2021-06-23 14:50:00|28803.3|28795.3|28801.8|28793.8|28805.3|28797.3|28793.3|28785.3|139
1624460100000|2021-06-23 14:55:00|28802.3|28794.3|28792.8|28784.8|28808.3|28800.3|28790.8|28782.8|195
1624460400000|2021-06-23 15:00:00|28794.8|28786.8|28774.3|28766.3|28803.8|28795.8|28771.8|28763.8|240
1624460700000|2021-06-23 15:05:00|28773.8|28765.8|28766.3|28758.3|28786.3|28778.3|28766.3|28758.3|214
1624461000000|2021-06-23 15:10:00|28765.8|28757.8|28760.8|28752.8|28772.8|28764.8|28757.8|28749.8|235
1624461300000|2021-06-23 15:15:00|28761.3|28753.3|28757.3|28749.3|28770.8|28762.8|28755.8|28747.8|159
1624461600000|2021-06-23 15:20:00|28756.8|28748.8|28770.8|28762.8|28774.3|28766.3|28750.8|28742.8|98
1624461900000|2021-06-23 15:25:00|28771.3|28763.3|28765.3|28757.3|28778.8|28770.8|28762.8|28754.8|81
1624462200000|2021-06-23 15:30:00|28765.8|28757.8|28756.3|28748.3|28767.3|28759.3|28753.8|28745.8|128
1624462500000|2021-06-23 15:35:00|28755.8|28747.8|28762.3|28754.3|28765.3|28757.3|28750.3|28742.3|94
1624462800000|2021-06-23 15:40:00|28763.3|28755.3|28771.3|28763.3|28779.8|28771.8|28761.3|28753.3|95
1624463100000|2021-06-23 15:45:00|28770.8|28762.8|28764.3|28756.3|28771.3|28763.3|28761.8|28753.8|57
1624463400000|2021-06-23 15:50:00|28764.8|28756.8|28765.8|28757.8|28769.3|28761.3|28761.8|28753.8|32
1624463700000|2021-06-23 15:55:00|28766.3|28758.3|28774.8|28766.8|28774.8|28766.8|28763.8|28755.8|22
1624464000000|2021-06-23 16:00:00|28774.3|28766.3|28765.3|28757.3|28776.8|28768.8|28760.8|28752.8|48
1624464300000|2021-06-23 16:05:00|28765.8|28757.8|28769.8|28761.8|28773.3|28765.3|28762.8|28754.8|19
1624464600000|2021-06-23 16:10:00|28770.3|28762.3|28765.3|28757.3|28770.8|28762.8|28764.8|28756.8|4
1624464900000|2021-06-23 16:15:00|28764.8|28756.8|28766.8|28758.8|28767.8|28759.8|28762.8|28754.8|15
1624465200000|2021-06-23 16:20:00|28768.8|28760.8|28760.3|28752.3|28768.8|28760.8|28758.8|28750.8|31
1624465500000|2021-06-23 16:25:00|28759.3|28751.3|28768.3|28760.3|28770.3|28762.3|28756.8|28748.8|31
1624465800000|2021-06-23 16:30:00|28767.8|28759.8|28767.3|28759.3|28768.8|28760.8|28759.8|28751.8|47
1624466100000|2021-06-23 16:35:00|28766.8|28758.8|28725.8|28717.8|28766.8|28758.8|28722.8|28714.8|241
1624466400000|2021-06-23 16:40:00|28724.3|28716.3|28743.8|28735.8|28744.3|28736.3|28721.8|28713.8|82
1624466700000|2021-06-23 16:45:00|28743.3|28735.3|28742.3|28734.3|28744.8|28736.8|28736.8|28728.8|26
1624467000000|2021-06-23 16:50:00|28742.8|28734.8|28748.3|28740.3|28748.8|28740.8|28742.3|28734.3|31
1624467300000|2021-06-23 16:55:00|28747.8|28739.8|28744.3|28736.3|28747.8|28739.8|28737.3|28729.3|54
1624467600000|2021-06-23 17:00:00|28744.8|28736.8|28747.8|28739.8|28747.8|28739.8|28738.3|28730.3|50
1624467900000|2021-06-23 17:05:00|28748.3|28740.3|28754.3|28746.3|28756.8|28748.8|28746.3|28738.3|29
1624468200000|2021-06-23 17:10:00|28754.8|28746.8|28753.8|28745.8|28757.3|28749.3|28743.3|28735.3|37
1624468500000|2021-06-23 17:15:00|28753.3|28745.3|28754.3|28746.3|28763.3|28755.3|28752.3|28744.3|38
1624468800000|2021-06-23 17:20:00|28754.8|28746.8|28762.3|28754.3|28767.3|28759.3|28751.3|28743.3|30
1624469100000|2021-06-23 17:25:00|28761.3|28753.3|28758.3|28750.3|28761.3|28753.3|28752.8|28744.8|29
1624469400000|2021-06-23 17:30:00|28757.8|28749.8|28759.3|28751.3|28761.3|28753.3|28755.8|28747.8|25
1624469700000|2021-06-23 17:35:00|28759.8|28751.8|28759.8|28751.8|28763.3|28755.3|28756.8|28748.8|24
1624470000000|2021-06-23 17:40:00|28760.3|28752.3|28763.3|28755.3|28765.8|28757.8|28759.3|28751.3|20
1624470300000|2021-06-23 17:45:00|28762.8|28754.8|28762.3|28754.3|28770.8|28762.8|28758.3|28750.3|47
1624470600000|2021-06-23 17:50:00|28762.8|28754.8|28766.8|28758.8|28769.3|28761.3|28762.8|28754.8|5
1624470900000|2021-06-23 17:55:00|28767.3|28759.3|28771.3|28763.3|28772.3|28764.3|28762.8|28754.8|19
1624471200000|2021-06-23 18:00:00|28770.8|28762.8|28760.3|28752.3|28771.8|28763.8|28759.3|28751.3|33
1624471500000|2021-06-23 18:05:00|28759.8|28751.8|28763.3|28755.3|28764.8|28756.8|28758.8|28750.8|36
1624471800000|2021-06-23 18:10:00|28764.3|28756.3|28765.3|28757.3|28772.3|28764.3|28763.8|28755.8|25
1624472100000|2021-06-23 18:15:00|28764.8|28756.8|28765.8|28757.8|28767.3|28759.3|28758.8|28750.8|35
1624472400000|2021-06-23 18:20:00|28764.8|28756.8|28761.3|28753.3|28768.3|28760.3|28759.8|28751.8|18
1624472700000|2021-06-23 18:25:00|28761.8|28753.8|28762.3|28754.3|28769.8|28761.8|28761.3|28753.3|11
1624473000000|2021-06-23 18:30:00|28761.8|28753.8|28761.8|28753.8|28761.8|28753.8|28753.3|28745.3|35
1624473300000|2021-06-23 18:35:00|28762.3|28754.3|28771.3|28763.3|28772.3|28764.3|28760.3|28752.3|36
1624473600000|2021-06-23 18:40:00|28768.8|28760.8|28763.3|28755.3|28769.8|28761.8|28758.8|28750.8|21
1624473900000|2021-06-23 18:45:00|28762.8|28754.8|28764.3|28756.3|28765.8|28757.8|28761.8|28753.8|16
1624474200000|2021-06-23 18:50:00|28763.8|28755.8|28758.3|28750.3|28764.3|28756.3|28756.8|28748.8|37
1624474500000|2021-06-23 18:55:00|28759.3|28751.3|28781.3|28751.3|28781.3|28768.8|28759.3|28751.1|119
1624474800000|2021-06-23 19:00:00|28781.1|28751.1|28779.2|28749.2|28782.2|28752.2|28778.9|28748.9|0
1624475100000|2021-06-23 19:05:00|28778.9|28748.9|28774.4|28744.4|28780.4|28750.4|28773.1|28743.1|0
1624475400000|2021-06-23 19:10:00|28774.7|28744.7|28780.4|28750.4|28780.8|28750.8|28774|28744|0
1624475700000|2021-06-23 19:15:00|28780.6|28750.6|28775.2|28745.2|28780.6|28750.6|28769.5|28739.5|0
1624476000000|2021-06-23 19:20:00|28775.1|28745.1|28781.2|28751.2|28781.8|28751.8|28773.3|28743.3|0
1624476300000|2021-06-23 19:25:00|28781.6|28751.6|28790.8|28760.8|28792.4|28762.4|28780.9|28750.9|0
1624476600000|2021-06-23 19:30:00|28790.6|28760.6|28787.4|28757.4|28793.8|28763.8|28787.4|28757.4|0
1624476900000|2021-06-23 19:35:00|28787.6|28757.6|28780.3|28750.3|28788.4|28758.4|28777.1|28747.1|0
1624477200000|2021-06-23 19:40:00|28780.1|28750.1|28773|28743|28780.9|28750.9|28772.8|28742.8|0
1624477500000|2021-06-23 19:45:00|28772.8|28742.8|28753|28723|28774.7|28744.7|28752.3|28722.3|0
1624477800000|2021-06-23 19:50:00|28752.6|28722.6|28752.1|28722.1|28757.6|28727.6|28747.6|28717.6|0
1624478100000|2021-06-23 19:55:00|28752.3|28722.3|28750.3|28720.3|28763.3|28733.3|28744.6|28714.6|0
1624478400000|2021-06-23 20:00:00|28751.5|28721.5|28760.2|28730.2|28764.5|28734.5|28750.3|28720.3|0
1624478700000|2021-06-23 20:05:00|28761.4|28731.4|28763|28733|28763|28733|28756.7|28726.7|0
1624479000000|2021-06-23 20:10:00|28761.8|28731.8|28762.1|28732.1|28763|28733|28761.8|28731.8|0
1624479300000|2021-06-23 20:15:00|28762.3|28732.3|28762.3|28732.3|28763|28733|28761.6|28731.6|0
1624479600000|2021-06-23 20:20:00|28762.1|28732.1|28762.1|28732.1|28762.5|28732.5|28761.1|28731.1|0
1624479900000|2021-06-23 20:25:00|28761.8|28731.8|28760.8|28730.8|28761.9|28731.9|28759.5|28729.5|0
1624480200000|2021-06-23 20:30:00|28760.6|28730.6|28761.8|28731.8|28762.9|28732.9|28755.8|28725.8|0
1624480500000|2021-06-23 20:35:00|28760.6|28730.6|28761.8|28731.8|28762.9|28732.9|28760.6|28730.6|0
1624480800000|2021-06-23 20:40:00|28762.9|28732.9|28762.9|28732.9|28762.9|28732.9|28761.8|28731.8|0
1624481100000|2021-06-23 20:45:00|28761.8|28731.8|28759.4|28729.4|28764.1|28734.1|28759.4|28729.4|0
1624481400000|2021-06-23 20:50:00|28760.6|28730.6|28759.4|28729.4|28760.6|28730.6|28757|28727|0
1624481700000|2021-06-23 20:55:00|28758.2|28728.2|28763|28733|28763|28733|28758.2|28728.2|0
1624482000000|2021-06-23 21:00:00|28763.1|28733.1|28762.5|28732.5|28763.3|28733.3|28761.6|28731.6|0
1624482300000|2021-06-23 21:05:00|28762.3|28732.3|28760.9|28730.9|28762.5|28732.5|28760.9|28730.9|0
1624482600000|2021-06-23 21:10:00|28760.7|28730.7|28761.2|28731.2|28761.4|28731.4|28760.7|28730.7|0
1624482900000|2021-06-23 21:15:00|28760.5|28730.5|28760.6|28730.6|28762|28732|28760.2|28730.2|0
1624483200000|2021-06-23 21:20:00|28761.8|28731.8|28762.4|28732.4|28762.5|28732.5|28760.6|28730.6|0
1624483500000|2021-06-23 21:25:00|28761.8|28731.8|28762|28732|28762.5|28732.5|28761.7|28731.7|0
1624483800000|2021-06-23 21:30:00|28764.4|28734.4|28763.1|28733.1|28764.4|28734.4|28762.9|28732.9|0
1624484100000|2021-06-23 21:35:00|28762.7|28732.7|28762.5|28732.5|28763.1|28733.1|28762.5|28732.5|0
1624484400000|2021-06-23 21:40:00|28762.9|28732.9|28763.3|28733.3|28763.3|28733.3|28762.9|28732.9|0
1624484700000|2021-06-23 21:45:00|28763.6|28733.6|28763.1|28733.1|28763.8|28733.8|28763.1|28733.1|0
1624485000000|2021-06-23 21:50:00|28762.9|28732.9|28762.5|28732.5|28762.9|28732.9|28762|28732|0
1624485300000|2021-06-23 21:55:00|28762.7|28732.7|28765.5|28735.5|28765.7|28735.7|28762.7|28732.7|0
1624485600000|2021-06-23 22:00:00|28763.2|28733.2|28767.7|28737.7|28768.9|28738.9|28755.5|28725.5|0
1624485900000|2021-06-23 22:05:00|28768.9|28738.9|28768.9|28738.9|28771.3|28741.3|28767.1|28737.1|0
1624486200000|2021-06-23 22:10:00|28769.5|28739.5|28770.1|28740.1|28771.3|28741.3|28767.7|28737.7|0
1624486500000|2021-06-23 22:15:00|28768.9|28738.9|28768.8|28738.8|28768.9|28738.9|28766.5|28736.5|0
1624486800000|2021-06-23 22:20:00|28769.4|28739.4|28771.2|28741.2|28771.2|28741.2|28767.6|28737.6|0
1624487100000|2021-06-23 22:25:00|28770|28740|28767.6|28737.6|28770|28740|28766.4|28736.4|0
1624487400000|2021-06-23 22:30:00|28768.8|28738.8|28771.3|28741.3|28772.5|28742.5|28768.8|28738.8|0
1624487700000|2021-06-23 22:35:00|28772.5|28742.5|28770.1|28740.1|28772.5|28742.5|28770.1|28740.1|0
1624488000000|2021-06-23 22:40:00|28770.7|28740.7|28772.5|28742.5|28772.5|28742.5|28770.1|28740.1|0
1624488300000|2021-06-23 22:45:00|28771.9|28741.9|28773.7|28743.7|28773.7|28743.7|28770.1|28740.1|0
1624488600000|2021-06-23 22:50:00|28774.9|28744.9|28772.5|28742.5|28774.9|28744.9|28772.5|28742.5|0
1624488900000|2021-06-23 22:55:00|28773.7|28743.7|28773.7|28743.7|28774.9|28744.9|28772.5|28742.5|0
1624489200000|2021-06-23 23:00:00|28772.5|28742.5|28775.1|28745.1|28775.4|28745.4|28772.5|28742.5|0
1624489500000|2021-06-23 23:05:00|28773.9|28743.9|28771.5|28741.5|28774.4|28744.4|28771.5|28741.5|0
1624489800000|2021-06-23 23:10:00|28772.7|28742.7|28767.9|28737.9|28773.9|28743.9|28767.9|28737.9|0
1624490100000|2021-06-23 23:15:00|28768.5|28738.5|28773.9|28743.9|28773.9|28743.9|28767.9|28737.9|0
1624490400000|2021-06-23 23:20:00|28772.7|28742.7|28777.4|28747.4|28777.4|28747.4|28770.3|28740.3|0
1624490700000|2021-06-23 23:25:00|28775.1|28745.1|28778.6|28748.6|28779.8|28749.8|28775.1|28745.1|0
1624491000000|2021-06-23 23:30:00|28779.8|28749.8|28778.9|28748.9|28781.9|28751.9|28778.6|28748.6|0
1624491300000|2021-06-23 23:35:00|28778.3|28748.3|28777.7|28747.7|28778.3|28748.3|28777.7|28747.7|0
1624491600000|2021-06-23 23:40:00|28778.3|28748.3|28780.7|28750.7|28780.7|28750.7|28778.3|28748.3|0
1624491900000|2021-06-23 23:45:00|28779.5|28749.5|28779.6|28749.6|28780.8|28750.8|28779.5|28749.5|0
1624492200000|2021-06-23 23:50:00|28778.5|28748.5|28778.5|28748.5|28779.6|28749.6|28778.5|28748.5|0
1624492500000|2021-06-23 23:55:00|28777.8|28747.8|28780.7|28750.7|28780.7|28750.7|28777.2|28747.2|0
1624492800000|2021-06-24 00:00:00|28780.1|28750.1|28783.3|28753.3|28783.3|28753.3|28779.6|28749.6|0
1624493100000|2021-06-24 00:05:00|28782.1|28752.1|28784.7|28754.7|28784.7|28754.7|28782.1|28752.1|0
1624493400000|2021-06-24 00:10:00|28787.1|28757.1|28811.5|28781.5|28811.5|28781.5|28784.7|28754.7|0
1624493700000|2021-06-24 00:15:00|28811.2|28781.2|28822.3|28792.3|28823.5|28793.5|28807.7|28777.7|0
1624494000000|2021-06-24 00:20:00|28823.2|28793.2|28827|28797|28827|28797|28822.6|28792.6|0
1624494300000|2021-06-24 00:25:00|28827.5|28797.5|28824.7|28794.7|28828.6|28798.6|28821.5|28791.5|0
1624494600000|2021-06-24 00:30:00|28823.8|28793.8|28814.9|28784.9|28825.6|28795.6|28813.1|28783.1|0
1624494900000|2021-06-24 00:35:00|28815.5|28785.5|28821.8|28791.8|28824.9|28794.9|28814.6|28784.6|0
1624495200000|2021-06-24 00:40:00|28820.9|28790.9|28819.5|28789.5|28822.8|28792.8|28817|28787|0
1624495500000|2021-06-24 00:45:00|28820.4|28790.4|28833.9|28803.9|28836.3|28806.3|28814.8|28784.8|0
1624495800000|2021-06-24 00:50:00|28834.8|28804.8|28837.2|28807.2|28838.1|28808.1|28834.8|28804.8|0
1624496100000|2021-06-24 00:55:00|28836.3|28806.3|28833.6|28803.6|28838.1|28808.1|28830.4|28800.4|0
1624496400000|2021-06-24 01:00:00|28832.8|28802.8|28828.9|28798.9|28852.5|28822.5|28820.1|28790.1|0
1624496700000|2021-06-24 01:05:00|28829.5|28799.5|28792.2|28762.2|28831.3|28801.3|28790.7|28760.7|0
1624497000000|2021-06-24 01:10:00|28792.8|28762.8|28792.2|28762.2|28793.6|28763.6|28786.6|28756.6|0
1624497300000|2021-06-24 01:15:00|28793.1|28763.1|28817|28812|28824|28819|28751.5|28746.5|2252
1624497600000|2021-06-24 01:20:00|28816|28811|28882|28877|28886.5|28881.5|28800.5|28795.5|2203
1624497900000|2021-06-24 01:25:00|28880|28875|28896|28891|28905|28900|28871|28866|2284
1624498200000|2021-06-24 01:30:00|28901|28896|28925.5|28920.5|28943|28938|28856.5|28851.5|7469
1624498500000|2021-06-24 01:35:00|28927.5|28922.5|28925.5|28920.5|28966.5|28961.5|28912|28907|4320
1624498800000|2021-06-24 01:40:00|28924.5|28919.5|28973|28968|28975.5|28970.5|28907.5|28902.5|2953
1624499100000|2021-06-24 01:45:00|28973.5|28968.5|28921|28916|29005|29000|28921|28916|3292
1624499400000|2021-06-24 01:50:00|28916|28911|28963|28958|28963.5|28958.5|28892|28887|3803
1624499700000|2021-06-24 01:55:00|28964|28959|28939.5|28934.5|28972.5|28967.5|28936.5|28931.5|1845
1624500000000|2021-06-24 02:00:00|28938.5|28933.5|28908.5|28903.5|28962.5|28957.5|28895.5|28890.5|3332
1624500300000|2021-06-24 02:05:00|28909|28904|28953.5|28948.5|28960|28955|28896|28891|2899
1624500600000|2021-06-24 02:10:00|28953|28948|28983|28978|28983.5|28978.5|28931.5|28926.5|2149
1624500900000|2021-06-24 02:15:00|28982.5|28977.5|28968.5|28963.5|28988|28983|28960.5|28955.5|1615
1624501200000|2021-06-24 02:20:00|28966.5|28961.5|28967.5|28962.5|28982|28977|28950.5|28945.5|1695
1624501500000|2021-06-24 02:25:00|28967|28962|28946.5|28941.5|28974.5|28969.5|28933.5|28928.5|1485
1624501800000|2021-06-24 02:30:00|28945.5|28940.5|28932.5|28927.5|28963|28958|28920.5|28915.5|1933
1624502100000|2021-06-24 02:35:00|28931.5|28926.5|28929.5|28924.5|28944.5|28939.5|28922.5|28917.5|1209
1624502400000|2021-06-24 02:40:00|28930|28925|28921.5|28916.5|28937|28932|28912|28907|1686
1624502700000|2021-06-24 02:45:00|28920.5|28915.5|28903.5|28898.5|28935.5|28930.5|28900|28895|1232
1624503000000|2021-06-24 02:50:00|28904.5|28899.5|28868|28863|28904.5|28899.5|28864|28859|1907
1624503300000|2021-06-24 02:55:00|28864.5|28859.5|28893|28888|28903.5|28898.5|28859|28854|1559
1624503600000|2021-06-24 03:00:00|28893.5|28888.5|28906|28901|28920.5|28915.5|28888.5|28883.5|1216
1624503900000|2021-06-24 03:05:00|28906.5|28901.5|28887|28882|28917.5|28912.5|28874|28869|1504
1624504200000|2021-06-24 03:10:00|28886|28881|28831.5|28826.5|28890.5|28885.5|28823|28818|2275
1624504500000|2021-06-24 03:15:00|28831|28826|28803.5|28798.5|28834|28829|28799.5|28794.5|1887
1624504800000|2021-06-24 03:20:00|28803|28798|28812|28807|28823|28818|28796.5|28791.5|1351
1624505100000|2021-06-24 03:25:00|28810.5|28805.5|28803.5|28798.5|28818.5|28813.5|28794.5|28789.5|1023
1624505400000|2021-06-24 03:30:00|28802.5|28797.5|28823|28818|28830.5|28825.5|28801|28796|977
1624505700000|2021-06-24 03:35:00|28823.5|28818.5|28839.5|28834.5|28851.5|28846.5|28821.5|28816.5|1707
1624506000000|2021-06-24 03:40:00|28839|28834|28846.5|28841.5|28852.5|28847.5|28831|28826|563
1624506300000|2021-06-24 03:45:00|28846|28841|28850.5|28845.5|28852|28847|28839.5|28834.5|983
1624506600000|2021-06-24 03:50:00|28851|28846|28858|28853|28858.5|28853.5|28846|28841|598
1624506900000|2021-06-24 03:55:00|28857.5|28852.5|28859|28854|28871.5|28866.5|28856.5|28851.5|903
1624507200000|2021-06-24 04:00:00|28876.2|28846.2|28873.7|28843.7|28876.4|28846.4|28871.7|28841.7|1
1624507500000|2021-06-24 04:05:00|28872.8|28842.8|28872.8|28842.8|28874.5|28844.5|28871|28841|0
1624507800000|2021-06-24 04:10:00|28873.4|28843.4|28875.5|28845.5|28875.5|28845.5|28871.9|28841.9|0
1624508100000|2021-06-24 04:15:00|28874.6|28844.6|28874.6|28844.6|28876.1|28846.1|28873.7|28843.7|0
1624508400000|2021-06-24 04:20:00|28875.5|28845.5|28873.7|28843.7|28875.5|28845.5|28872.8|28842.8|0
1624508700000|2021-06-24 04:25:00|28874.6|28844.6|28873.1|28843.1|28876.9|28846.9|28872.2|28842.2|0
1624509000000|2021-06-24 04:30:00|28874|28844|28871.3|28841.3|28874|28844|28871|28841|0
1624509300000|2021-06-24 04:35:00|28871.6|28841.6|28869.8|28839.8|28871.6|28841.6|28869.2|28839.2|0
1624509600000|2021-06-24 04:40:00|28869.4|28839.4|28866.9|28836.9|28869.4|28839.4|28866.7|28836.7|0
1624509900000|2021-06-24 04:45:00|28867.2|28837.2|28871.9|28841.9|28871.9|28841.9|28866.9|28836.9|0
1624510200000|2021-06-24 04:50:00|28871|28841|28871.9|28841.9|28871.9|28841.9|28871|28841|0
1624510500000|2021-06-24 04:55:00|28871|28841|28871.3|28841.3|28872.5|28842.5|28871|28841|0
1624510800000|2021-06-24 05:00:00|28855.5|28850.5|28867.5|28862.5|28870.5|28865.5|28832.5|28827.5|2510
1624511100000|2021-06-24 05:05:00|28868|28863|28881.5|28876.5|28888|28883|28866.5|28861.5|2347
1624511400000|2021-06-24 05:10:00|28881|28876|28878|28873|28893.5|28888.5|28874|28869|867
1624511700000|2021-06-24 05:15:00|28876.5|28871.5|28860|28855|28877.5|28872.5|28851|28846|770
1624512000000|2021-06-24 05:20:00|28859|28854|28856.5|28851.5|28865.5|28860.5|28850.5|28845.5|2017
1624512300000|2021-06-24 05:25:00|28857.5|28852.5|28859|28854|28860|28855|28842|28837|806
1624512600000|2021-06-24 05:30:00|28858|28853|28875|28870|28887.5|28882.5|28853|28848|1858
1624512900000|2021-06-24 05:35:00|28874.5|28869.5|28858.5|28853.5|28879|28874|28854|28849|1683
1624513200000|2021-06-24 05:40:00|28858|28853|28869.5|28864.5|28872.5|28867.5|28840|28835|709
1624513500000|2021-06-24 05:45:00|28869|28864|28883|28878|28884|28879|28860|28855|559
1624513800000|2021-06-24 05:50:00|28881|28876|28905.5|28900.5|28907.5|28902.5|28878.5|28873.5|1114
1624514100000|2021-06-24 05:55:00|28907.5|28902.5|28906|28901|28924|28919|28901|28896|1157
1624514400000|2021-06-24 06:00:00|28902.5|28897.5|28902.5|28897.5|28912|28907|28896|28891|647
1624514700000|2021-06-24 06:05:00|28903.5|28898.5|28909.5|28904.5|28916|28911|28897|28892|577
1624515000000|2021-06-24 06:10:00|28908.5|28903.5|28901|28896|28908.5|28903.5|28893.5|28888.5|1478
1624515300000|2021-06-24 06:15:00|28899.5|28894.5|28898|28893|28905|28900|28887.5|28882.5|440
1624515600000|2021-06-24 06:20:00|28899|28894|28908.5|28903.5|28914.5|28909.5|28899|28894|664
1624515900000|2021-06-24 06:25:00|28907.5|28902.5|28922.5|28917.5|28922.5|28917.5|28904|28899|576
1624516200000|2021-06-24 06:30:00|28920.5|28915.5|28913.5|28908.5|28929|28924|28910|28905|1496
1624516500000|2021-06-24 06:35:00|28913|28908|28899|28894|28924|28919|28897.5|28892.5|733
1624516800000|2021-06-24 06:40:00|28897.5|28892.5|28895.5|28890.5|28903|28898|28890.5|28885.5|594
1624517100000|2021-06-24 06:45:00|28896|28891|28903|28898|28903|28898|28888|28883|517
1624517400000|2021-06-24 06:50:00|28902.5|28897.5|28904|28899|28907|28902|28895.5|28890.5|373
1624517700000|2021-06-24 06:55:00|28904.5|28899.5|28910.5|28905.5|28922.5|28917.5|28904|28899|582
1624518000000|2021-06-24 07:00:00|28909.5|28904.5|28912.5|28907.5|28924.5|28919.5|28896.5|28891.5|668
1624518300000|2021-06-24 07:05:00|28912|28907|28899.5|28894.5|28925|28920|28899|28894|676
1624518600000|2021-06-24 07:10:00|28899|28894|28897.5|28892.5|28908.5|28903.5|28896|28891|418
1624518900000|2021-06-24 07:15:00|28897|28892|28878|28873|28902|28897|28869.5|28864.5|1120
1624519200000|2021-06-24 07:20:00|28877.5|28872.5|28871.5|28866.5|28884|28879|28870|28865|497
1624519500000|2021-06-24 07:25:00|28871|28866|28853|28848|28875.5|28870.5|28853|28848|645
1624519800000|2021-06-24 07:30:00|28852.5|28847.5|28846|28841|28853|28848|28837|28832|1090
1624520100000|2021-06-24 07:35:00|28846.5|28841.5|28882|28877|28885.5|28880.5|28845|28840|653
1624520400000|2021-06-24 07:40:00|28882.5|28877.5|28870.5|28865.5|28883|28878|28867.5|28862.5|1129
1624520700000|2021-06-24 07:45:00|28871|28866|28869.5|28864.5|28880.5|28875.5|28869|28864|556
1624521000000|2021-06-24 07:50:00|28870|28865|28866.5|28861.5|28874|28869|28863.5|28858.5|536
1624521300000|2021-06-24 07:55:00|28866|28861|28882.5|28877.5|28885.5|28880.5|28863.5|28858.5|690
1624521600000|2021-06-24 08:00:00|28883|28878|28887|28882|28897.5|28892.5|28874|28869|776
1624521900000|2021-06-24 08:05:00|28886.5|28881.5|28876.5|28871.5|28902.5|28897.5|28876.5|28871.5|1390
1624522200000|2021-06-24 08:10:00|28877.5|28872.5|28882.5|28877.5|28886.5|28881.5|28870.5|28865.5|7918
1624522500000|2021-06-24 08:15:00|28882|28877|28887|28882|28891.5|28886.5|28879|28874|4494
1624522800000|2021-06-24 08:20:00|28887.5|28882.5|28893.5|28888.5|28897.5|28892.5|28886|28881|707
1624523100000|2021-06-24 08:25:00|28892|28887|28892|28887|28897|28892|28884.5|28879.5|1465
1624523400000|2021-06-24 08:30:00|28906.4|28876.4|28913|28883|28919.5|28889.5|28906.4|28876.4|1
1624523700000|2021-06-24 08:35:00|28912.7|28882.7|28926.4|28896.4|28926.4|28896.4|28912.3|28882.3|0
1624524000000|2021-06-24 08:40:00|28924.6|28894.6|28929.9|28899.9|28934|28904|28919.9|28889.9|0
1624524300000|2021-06-24 08:45:00|28930.8|28900.8|28936.5|28906.5|28937.7|28907.7|28927|28897|0
1624524600000|2021-06-24 08:50:00|28936.3|28906.3|28915.2|28885.2|28941.1|28911.1|28912.8|28882.8|0
1624524900000|2021-06-24 08:55:00|28914.4|28884.4|28923.3|28893.3|28923.3|28893.3|28911.4|28881.4|0
1624525200000|2021-06-24 09:00:00|28923.9|28893.9|28927|28897|28929.1|28899.1|28920.8|28890.8|0
1624525500000|2021-06-24 09:05:00|28926.7|28896.7|28934.3|28904.3|28934.9|28904.9|28926.4|28896.4|0
1624525800000|2021-06-24 09:10:00|28932.5|28902.5|28947.9|28917.9|28949.1|28919.1|28931.9|28901.9|0
1624526100000|2021-06-24 09:15:00|28920.5|28912.5|28922|28914|28926.5|28918.5|28903|28895|326
1624526400000|2021-06-24 09:20:00|28921|28913|28912|28904|28922|28914|28910|28902|171
1624526700000|2021-06-24 09:25:00|28913|28905|28900|28892|28915.5|28907.5|28897|28889|75
1624527000000|2021-06-24 09:30:00|28899.5|28891.5|28914|28906|28914.5|28906.5|28898.5|28890.5|78
1624527300000|2021-06-24 09:35:00|28913.5|28905.5|28910|28902|28913.5|28905.5|28906|28898|100
1624527600000|2021-06-24 09:40:00|28910.5|28902.5|28905.5|28897.5|28911.5|28903.5|28903.5|28895.5|57
1624527900000|2021-06-24 09:45:00|28906.5|28898.5|28911|28903|28912|28904|28905.5|28897.5|64
1624528200000|2021-06-24 09:50:00|28909.5|28901.5|28903|28895|28909.5|28901.5|28903|28895|91
1624528500000|2021-06-24 09:55:00|28903.5|28895.5|28909|28901|28914|28906|28902.5|28894.5|100
1624528800000|2021-06-24 10:00:00|28909.5|28901.5|28905|28897|28909.5|28901.5|28904.5|28896.5|58
1624529100000|2021-06-24 10:05:00|28905.5|28897.5|28908.5|28900.5|28915|28907|28904.5|28896.5|80
1624529400000|2021-06-24 10:10:00|28908|28900|28910.5|28902.5|28913.5|28905.5|28907|28899|48
1624529700000|2021-06-24 10:15:00|28911|28903|28925|28917|28926.5|28918.5|28910|28902|119
1624530000000|2021-06-24 10:20:00|28926|28918|28931|28923|28935.5|28927.5|28926|28918|113
1624530300000|2021-06-24 10:25:00|28930.5|28922.5|28929|28921|28936|28928|28927|28919|63
1624530600000|2021-06-24 10:30:00|28927|28919|28926|28918|28931|28923|28925|28917|68
1624530900000|2021-06-24 10:35:00|28925.5|28917.5|28925.5|28917.5|28929|28921|28924|28916|21
1624531200000|2021-06-24 10:40:00|28926|28918|28922|28914|28927|28919|28920|28912|32
1624531500000|2021-06-24 10:45:00|28922.5|28914.5|28923.5|28915.5|28926.5|28918.5|28921|28913|27
1624531800000|2021-06-24 10:50:00|28925|28917|28921|28913|28927.5|28919.5|28920.5|28912.5|48
1624532100000|2021-06-24 10:55:00|28920.5|28912.5|28916|28908|28921.5|28913.5|28914.5|28906.5|49
1624532400000|2021-06-24 11:00:00|28916.5|28908.5|28911|28903|28918.5|28910.5|28905|28897|95
1624532700000|2021-06-24 11:05:00|28910.5|28902.5|28907|28899|28912.5|28904.5|28905.5|28897.5|110
1624533000000|2021-06-24 11:10:00|28906.5|28898.5|28903|28895|28907|28899|28898|28890|80
1624533300000|2021-06-24 11:15:00|28903.5|28895.5|28904.5|28896.5|28906.5|28898.5|28902.5|28894.5|55
1624533600000|2021-06-24 11:20:00|28906|28898|28911|28903|28913|28905|28905.5|28897.5|66
1624533900000|2021-06-24 11:25:00|28910.5|28902.5|28901.5|28893.5|28911|28903|28900|28892|56
1624534200000|2021-06-24 11:30:00|28902|28894|28893|28885|28905|28897|28891|28883|167
1624534500000|2021-06-24 11:35:00|28893.5|28885.5|28899.5|28891.5|28900.5|28892.5|28893|28885|28
1624534800000|2021-06-24 11:40:00|28900|28892|28892.5|28884.5|28902.5|28894.5|28890|28882|111
1624535100000|2021-06-24 11:45:00|28893|28885|28901|28893|28902.5|28894.5|28892.5|28884.5|42
1624535400000|2021-06-24 11:50:00|28900.5|28892.5|28905|28897|28906|28898|28899.5|28891.5|65
1624535700000|2021-06-24 11:55:00|28904.5|28896.5|28906|28898|28911|28903|28902.5|28894.5|34
1624536000000|2021-06-24 12:00:00|28905.5|28897.5|28907.5|28899.5|28911.5|28903.5|28903.5|28895.5|80
1624536300000|2021-06-24 12:05:00|28908|28900|28903|28895|28910|28902|28902.5|28894.5|41
1624536600000|2021-06-24 12:10:00|28903.5|28895.5|28903|28895|28907|28899|28901.5|28893.5|100
1624536900000|2021-06-24 12:15:00|28902.5|28894.5|28895.5|28887.5|28906.5|28898.5|28895|28887|601
1624537200000|2021-06-24 12:20:00|28895|28887|28888.5|28880.5|28895|28887|28886.5|28878.5|102
1624537500000|2021-06-24 12:25:00|28889|28881|28875.5|28867.5|28894|28886|28875.5|28867.5|172
1624537800000|2021-06-24 12:30:00|28875|28867|28880.5|28872.5|28888|28880|28871|28863|91
1624538100000|2021-06-24 12:35:00|28879.5|28871.5|28883|28875|28885.5|28877.5|28877.5|28869.5|100
1624538400000|2021-06-24 12:40:00|28883.5|28875.5|28882.5|28874.5|28891|28883|28880|28872|49
1624538700000|2021-06-24 12:45:00|28882|28874|28879|28871|28886.5|28878.5|28874.5|28866.5|82
1624539000000|2021-06-24 12:50:00|28878|28870|28877|28869|28890.5|28882.5|28876.5|28868.5|172
1624539300000|2021-06-24 12:55:00|28876.5|28868.5|28892.5|28884.5|28893.5|28885.5|28876|28868|182
1624539600000|2021-06-24 13:00:00|28891.5|28883.5|28890.5|28882.5|28893|28885|28886|28878|78
1624539900000|2021-06-24 13:05:00|28891|28883|28895|28887|28898|28890|28889.5|28881.5|72
1624540200000|2021-06-24 13:10:00|28895.5|28887.5|28899|28891|28900|28892|28888.5|28880.5|83
1624540500000|2021-06-24 13:15:00|28899.5|28891.5|28896|28888|28904|28896|28896|28888|63
1624540800000|2021-06-24 13:20:00|28895.5|28887.5|28891|28883|28897.5|28889.5|28891|28883|85
1624541100000|2021-06-24 13:25:00|28890.5|28882.5|28898.5|28890.5|28901.5|28893.5|28889.5|28881.5|83
1624541400000|2021-06-24 13:30:00|28897|28889|28885|28877|28920.5|28912.5|28883|28875|430
1624541700000|2021-06-24 13:35:00|28886|28878|28922|28914|28922|28914|28886|28878|242
1624542000000|2021-06-24 13:40:00|28922.5|28914.5|28909|28901|28927|28919|28905|28897|385
1624542300000|2021-06-24 13:45:00|28909.5|28901.5|28907.5|28899.5|28914|28906|28897.5|28889.5|286
1624542600000|2021-06-24 13:50:00|28907|28899|28906.5|28898.5|28913|28905|28903.5|28895.5|100
1624542900000|2021-06-24 13:55:00|28907|28899|28912|28904|28915.5|28907.5|28905|28897|148
1624543200000|2021-06-24 14:00:00|28913|28905|28915.5|28907.5|28920|28912|28905|28897|126
1624543500000|2021-06-24 14:05:00|28916|28908|28913.5|28905.5|28921|28913|28910|28902|104
1624543800000|2021-06-24 14:10:00|28913|28905|28915|28907|28916.5|28908.5|28910|28902|61
1624544100000|2021-06-24 14:15:00|28914.5|28906.5|28926|28918|28926.5|28918.5|28908|28900|137
1624544400000|2021-06-24 14:20:00|28925.5|28917.5|28923|28915|28929|28921|28921.5|28913.5|99
1624544700000|2021-06-24 14:25:00|28922.5|28914.5|28930|28922|28930|28922|28920|28912|108
1624545000000|2021-06-24 14:30:00|28930.5|28922.5|28936|28928|28936.5|28928.5|28921.5|28913.5|147
1624545300000|2021-06-24 14:35:00|28935.5|28927.5|28938.5|28930.5|28939.5|28931.5|28928|28920|144
1624545600000|2021-06-24 14:40:00|28938|28930|28934|28926|28939|28931|28931|28923|116
1624545900000|2021-06-24 14:45:00|28933.5|28925.5|28917|28909|28933.5|28925.5|28916|28908|164
1624546200000|2021-06-24 14:50:00|28918|28910|28911|28903|28923|28915|28910.5|28902.5|267
1624546500000|2021-06-24 14:55:00|28910.5|28902.5|28917|28909|28922|28914|28909.5|28901.5|471
1624546800000|2021-06-24 15:00:00|28917.5|28909.5|28924|28916|28927.5|28919.5|28916|28908|376
1624547100000|2021-06-24 15:05:00|28923.5|28915.5|28935|28927|28936|28928|28922.5|28914.5|51
1624547400000|2021-06-24 15:10:00|28935.5|28927.5|28929.5|28921.5|28936|28928|28926.5|28918.5|103
1624547700000|2021-06-24 15:15:00|28929|28921|28939|28931|28939|28931|28924.5|28916.5|131
1624548000000|2021-06-24 15:20:00|28938.5|28930.5|28939|28931|28940.5|28932.5|28934|28926|124
1624548300000|2021-06-24 15:25:00|28938|28930|28944|28936|28945|28937|28936|28928|112
1624548600000|2021-06-24 15:30:00|28944.5|28936.5|28951|28943|28957|28949|28944|28936|219
1624548900000|2021-06-24 15:35:00|28951.5|28943.5|28949.5|28941.5|28952|28944|28943|28935|100
1624549200000|2021-06-24 15:40:00|28949|28941|28951|28943|28951.5|28943.5|28943.5|28935.5|77
1624549500000|2021-06-24 15:45:00|28951.5|28943.5|28954.5|28946.5|28955.5|28947.5|28950.5|28942.5|79
1624549800000|2021-06-24 15:50:00|28955|28947|28946.5|28938.5|28956|28948|28946|28938|69
1624550100000|2021-06-24 15:55:00|28947|28939|28953|28945|28953|28945|28946.5|28938.5|50
1624550400000|2021-06-24 16:00:00|28953.5|28945.5|28951.5|28943.5|28953.5|28945.5|28948.5|28940.5|33
1624550700000|2021-06-24 16:05:00|28951|28943|28953|28945|28955|28947|28950.5|28942.5|55
1624551000000|2021-06-24 16:10:00|28953.5|28945.5|28960|28952|28962|28954|28952|28944|103
1624551300000|2021-06-24 16:15:00|28960.5|28952.5|28962.5|28954.5|28965|28957|28957|28949|74
1624551600000|2021-06-24 16:20:00|28962|28954|28969|28961|28971|28963|28962|28954|70
1624551900000|2021-06-24 16:25:00|28968.5|28960.5|28963|28955|28968.5|28960.5|28962.5|28954.5|35
1624552200000|2021-06-24 16:30:00|28963.5|28955.5|28958|28950|28964|28956|28956.5|28948.5|38
1624552500000|2021-06-24 16:35:00|28957.5|28949.5|28959|28951|28964|28956|28957.5|28949.5|49
1624552800000|2021-06-24 16:40:00|28959.5|28951.5|28967|28959|28968.5|28960.5|28959|28951|52
1624553100000|2021-06-24 16:45:00|28967.5|28959.5|28959|28951|28968|28960|28958|28950|58
1624553400000|2021-06-24 16:50:00|28958.5|28950.5|28964|28956|28966.5|28958.5|28955|28947|47
1624553700000|2021-06-24 16:55:00|28964.5|28956.5|28957|28949|28965|28957|28956|28948|59
1624554000000|2021-06-24 17:00:00|28957.5|28949.5|28966.5|28958.5|28967.5|28959.5|28957|28949|33
1624554300000|2021-06-24 17:05:00|28966|28958|28968|28960|28974|28966|28966|28958|56
1624554600000|2021-06-24 17:10:00|28967|28959|28975|28967|28978|28970|28965.5|28957.5|44
1624554900000|2021-06-24 17:15:00|28975.5|28967.5|28964|28956|28978|28970|28963|28955|45
1624555200000|2021-06-24 17:20:00|28963.5|28955.5|28968|28960|28971|28963|28959|28951|37
1624555500000|2021-06-24 17:25:00|28967.5|28959.5|28968|28960|28972|28964|28963|28955|32
1624555800000|2021-06-24 17:30:00|28967.5|28959.5|28967.5|28959.5|28969|28961|28964.5|28956.5|23
1624556100000|2021-06-24 17:35:00|28967|28959|28960|28952|28967|28959|28959.5|28951.5|89
1624556400000|2021-06-24 17:40:00|28959.5|28951.5|28957|28949|28961.5|28953.5|28955.5|28947.5|26
1624556700000|2021-06-24 17:45:00|28956.5|28948.5|28952|28944|28961|28953|28951.5|28943.5|36
1624557000000|2021-06-24 17:50:00|28952.5|28944.5|28960|28952|28961|28953|28949.5|28941.5|68
1624557300000|2021-06-24 17:55:00|28959.5|28951.5|28962|28954|28966|28958|28958.5|28950.5|21
1624557600000|2021-06-24 18:00:00|28961.5|28953.5|28970|28962|28973.5|28965.5|28961.5|28953.5|75
1624557900000|2021-06-24 18:05:00|28970.5|28962.5|28963.5|28955.5|28971.5|28963.5|28961.5|28953.5|26
1624558200000|2021-06-24 18:10:00|28963|28955|28964|28956|28966.5|28958.5|28962|28954|27
1624558500000|2021-06-24 18:15:00|28963.5|28955.5|28962.5|28954.5|28965|28957|28955.5|28947.5|61
1624558800000|2021-06-24 18:20:00|28962|28954|28964.5|28956.5|28968|28960|28961.5|28953.5|19
1624559100000|2021-06-24 18:25:00|28964|28956|28969|28961|28969|28961|28962.5|28954.5|51
1624559400000|2021-06-24 18:30:00|28970|28962|28974|28966|28974.5|28966.5|28966|28958|83
1624559700000|2021-06-24 18:35:00|28974.5|28966.5|28975|28967|28976.5|28968.5|28971|28963|25
1624560000000|2021-06-24 18:40:00|28974.5|28966.5|28975|28967|28976.5|28968.5|28974|28966|27
1624560300000|2021-06-24 18:45:00|28975.5|28967.5|28978|28970|28982|28974|28975|28967|68
1624560600000|2021-06-24 18:50:00|28978.5|28970.5|28983|28975|28986|28978|28977.5|28969.5|56
1624560900000|2021-06-24 18:55:00|28983.5|28975.5|28986.4|28956.4|28991.5|28983.5|28968.5|28956.4|133
1624561200000|2021-06-24 19:00:00|28986.1|28956.1|28974.9|28944.9|28987|28957|28974.9|28944.9|1
1624561500000|2021-06-24 19:05:00|28975.1|28945.1|28971.8|28941.8|28978.6|28948.6|28971.3|28941.3|0
1624561800000|2021-06-24 19:10:00|28971.5|28941.5|28982.2|28952.2|28984|28954|28971.5|28941.5|0
1624562100000|2021-06-24 19:15:00|28982.3|28952.3|28968.2|28938.2|28982.3|28952.3|28968|28938|0
1624562400000|2021-06-24 19:20:00|28968|28938|28963.2|28933.2|28970.8|28940.8|28955.6|28925.6|0
1624562700000|2021-06-24 19:25:00|28963|28933|28954|28924|28965.3|28935.3|28952.8|28922.8|0
1624563000000|2021-06-24 19:30:00|28953.7|28923.7|28953.9|28923.9|28959|28929|28951.4|28921.4|0
1624563300000|2021-06-24 19:35:00|28954|28924|28954.1|28924.1|28956.9|28926.9|28952|28922|0
1624563600000|2021-06-24 19:40:00|28954.3|28924.3|28959.5|28929.5|28961.4|28931.4|28950.9|28920.9|0
1624563900000|2021-06-24 19:45:00|28958.8|28928.8|28958.8|28928.8|28963.5|28933.5|28956.5|28926.5|0
1624564200000|2021-06-24 19:50:00|28958.9|28928.9|28983.1|28953.1|28983.7|28953.7|28957.6|28927.6|0
1624564500000|2021-06-24 19:55:00|28982.8|28952.8|28982.9|28952.9|28995.4|28965.4|28976.4|28946.4|0
1624564800000|2021-06-24 20:00:00|28984.1|28954.1|28988.9|28958.9|28990.1|28960.1|28982.9|28952.9|0
1624565100000|2021-06-24 20:05:00|28990.1|28960.1|28996.3|28966.3|28996.3|28966.3|28988.9|28958.9|0
1624565400000|2021-06-24 20:10:00|28997.5|28967.5|28998.1|28968.1|28999.8|28969.8|28997.4|28967.4|0
1624565700000|2021-06-24 20:15:00|28998.2|28968.2|28997.5|28967.5|28998.8|28968.8|28997.3|28967.3|0
1624566000000|2021-06-24 20:20:00|28997.2|28967.2|28998.9|28968.9|28998.9|28968.9|28996.6|28966.6|0
1624566300000|2021-06-24 20:25:00|28999.8|28969.8|28999.2|28969.2|29000|28970|28998.3|28968.3|0
1624566600000|2021-06-24 20:30:00|28998.2|28968.2|29005.5|28975.5|29006.6|28976.6|28994.7|28964.7|0
1624566900000|2021-06-24 20:35:00|29004.3|28974.3|29007.1|28977.1|29013|28983|29004.3|28974.3|0
1624567200000|2021-06-24 20:40:00|29005.9|28975.9|29011.1|28981.1|29011.1|28981.1|29004.7|28974.7|0
1624567500000|2021-06-24 20:45:00|29009.9|28979.9|29009.9|28979.9|29011.1|28981.1|29008.7|28978.7|0
1624567800000|2021-06-24 20:50:00|29011.1|28981.1|29012.2|28982.2|29012.2|28982.2|29009.9|28979.9|0
1624568100000|2021-06-24 20:55:00|29013.4|28983.4|29015|28985|29019.4|28989.4|29011|28981|0
1624568400000|2021-06-24 21:00:00|29014.9|28984.9|29022|28992|29022.8|28992.8|29014.3|28984.3|0
1624568700000|2021-06-24 21:05:00|29022.2|28992.2|29024.7|28994.7|29024.9|28994.9|29022.2|28992.2|0
1624569000000|2021-06-24 21:10:00|29025.9|28995.9|29025.5|28995.5|29027|28997|29025.2|28995.2|0
1624569300000|2021-06-24 21:15:00|29025.4|28995.4|29028.4|28998.4|29028.4|28998.4|29025.4|28995.4|0
1624569600000|2021-06-24 21:20:00|29029.1|28999.1|29027.2|28997.2|29029.8|28999.8|29026.2|28996.2|0
1624569900000|2021-06-24 21:25:00|29027.1|28997.1|29026.6|28996.6|29027.1|28997.1|29025.7|28995.7|0
1624570200000|2021-06-24 21:30:00|29026.9|28996.9|29024.2|28994.2|29027.1|28997.1|29024.2|28994.2|0
1624570500000|2021-06-24 21:35:00|29023.7|28993.7|29023.2|28993.2|29023.7|28993.7|29022.7|28992.7|0
1624570800000|2021-06-24 21:40:00|29023.4|28993.4|29023|28993|29023.5|28993.5|29022.7|28992.7|0
1624571100000|2021-06-24 21:45:00|29023.2|28993.2|29022.8|28992.8|29023.6|28993.6|29022.6|28992.6|0
1624571400000|2021-06-24 21:50:00|29023|28993|29024.7|28994.7|29024.7|28994.7|29022.6|28992.6|0
1624571700000|2021-06-24 21:55:00|29024.1|28994.1|29023.3|28993.3|29025.9|28995.9|29022.3|28992.3|0
1624572000000|2021-06-24 22:00:00|29022.8|28992.8|29015.5|28985.5|29024|28994|29013.9|28983.9|0
1624572300000|2021-06-24 22:05:00|29016.1|28986.1|29014.8|28984.8|29020.7|28990.7|29013.6|28983.6|0
1624572600000|2021-06-24 22:10:00|29013.7|28983.7|29018|28988|29019.2|28989.2|29012.5|28982.5|0
1624572900000|2021-06-24 22:15:00|29017.4|28987.4|29016.8|28986.8|29018|28988|29015.6|28985.6|0
1624573200000|2021-06-24 22:20:00|29018|28988|29016.9|28986.9|29019.2|28989.2|29014.4|28984.4|0
1624573500000|2021-06-24 22:25:00|29018.1|28988.1|29023.4|28993.4|29023.4|28993.4|29018.1|28988.1|0
1624573800000|2021-06-24 22:30:00|29022.2|28992.2|29019.5|28989.5|29023.1|28993.1|29019.5|28989.5|0
1624574100000|2021-06-24 22:35:00|29020.1|28990.1|29020.1|28990.1|29020.1|28990.1|29018.9|28988.9|0
1624574400000|2021-06-24 22:40:00|29021.3|28991.3|29018.8|28988.8|29021.3|28991.3|29017.6|28987.6|0
1624574700000|2021-06-24 22:45:00|29018.2|28988.2|29016.9|28986.9|29018.8|28988.8|29016.3|28986.3|0
1624575000000|2021-06-24 22:50:00|29016.3|28986.3|29019.3|28989.3|29020.4|28990.4|29015.7|28985.7|0
1624575300000|2021-06-24 22:55:00|29020.4|28990.4|29022.8|28992.8|29022.8|28992.8|29020.4|28990.4|0
1624575600000|2021-06-24 23:00:00|29023.4|28993.4|29016.9|28986.9|29023.4|28993.4|29016.9|28986.9|0
1624575900000|2021-06-24 23:05:00|29018.1|28988.1|29013.8|28983.8|29018.1|28988.1|29010.3|28980.3|0
1624576200000|2021-06-24 23:10:00|29013.2|28983.2|29015.7|28985.7|29016.9|28986.9|29012.6|28982.6|0
1624576500000|2021-06-24 23:15:00|29013.9|28983.9|29016.4|28986.4|29016.4|28986.4|29013.3|28983.3|0
1624576800000|2021-06-24 23:20:00|29017.2|28987.2|29015.1|28985.1|29018.4|28988.4|29014.9|28984.9|0
1624577100000|2021-06-24 23:25:00|29016.3|28986.3|29015.1|28985.1|29016.3|28986.3|29015.1|28985.1|0
1624577400000|2021-06-24 23:30:00|29014.5|28984.5|29015.9|28985.9|29017.1|28987.1|29012.4|28982.4|0
1624577700000|2021-06-24 23:35:00|29016.5|28986.5|29016.6|28986.6|29018.6|28988.6|29015.4|28985.4|0
1624578000000|2021-06-24 23:40:00|29016|28986|29013.5|28983.5|29016.6|28986.6|29013.5|28983.5|0
1624578300000|2021-06-24 23:45:00|29014.1|28984.1|29019.6|28989.6|29020.8|28990.8|29013.5|28983.5|0
1624578600000|2021-06-24 23:50:00|29018.4|28988.4|29014|28984|29022|28992|29012.8|28982.8|0
1624578900000|2021-06-24 23:55:00|29013.4|28983.4|29011|28981|29015.7|28985.7|29009.8|28979.8|0
1624579200000|2021-06-25 00:00:00|29012.2|28982.2|29012.3|28982.3|29017.8|28987.8|29008.6|28978.6|0
1624579500000|2021-06-25 00:05:00|29013.5|28983.5|29011.2|28981.2|29016|28986|29010|28980|0
1624579800000|2021-06-25 00:10:00|29011.7|28981.7|29009.1|28979.1|29012.4|28982.4|29007.6|28977.6|0
1624580100000|2021-06-25 00:15:00|29009.7|28979.7|29002|28972|29012|28982|28997.3|28967.3|0
1624580400000|2021-06-25 00:20:00|29001.1|28971.1|29010.2|28980.2|29010.2|28980.2|28999.7|28969.7|0
1624580700000|2021-06-25 00:25:00|29010.5|28980.5|29014.7|28984.7|29015.3|28985.3|29005.4|28975.4|0
1624581000000|2021-06-25 00:30:00|29015|28985|29001.8|28971.8|29015.3|28985.3|29001.8|28971.8|0
1624581300000|2021-06-25 00:35:00|29001.2|28971.2|29002.3|28972.3|29009.6|28979.6|28997.7|28967.7|0
1624581600000|2021-06-25 00:40:00|29004.1|28974.1|29004.6|28974.6|29005.2|28975.2|28999.9|28969.9|0
1624581900000|2021-06-25 00:45:00|29005.5|28975.5|29005.8|28975.8|29006.4|28976.4|28999.3|28969.3|0
1624582200000|2021-06-25 00:50:00|29006.4|28976.4|29007|28977|29008.7|28978.7|29005.8|28975.8|0
1624582500000|2021-06-25 00:55:00|29006.7|28976.7|28998.2|28968.2|29008.7|28978.7|28996.7|28966.7|0
1624582800000|2021-06-25 01:00:00|28998.8|28968.8|28991.1|28961.1|29003.5|28973.5|28985.8|28955.8|0
1624583100000|2021-06-25 01:05:00|28992.9|28962.9|28991.1|28961.1|28993.5|28963.5|28989.4|28959.4|0
1624583400000|2021-06-25 01:10:00|28990.8|28960.8|28993.8|28963.8|28993.8|28963.8|28987.6|28957.6|0
1624583700000|2021-06-25 01:15:00|28995.2|28965.2|29019|29014|29034|29029|28959|28954|5309
1624584000000|2021-06-25 01:20:00|29020|29015|29007.5|29002.5|29029.5|29024.5|29001.5|28996.5|2355
1624584300000|2021-06-25 01:25:00|29008|29003|28986|28981|29013|29008|28973|28968|2031
1624584600000|2021-06-25 01:30:00|28984|28979|29049.5|29044.5|29050.5|29045.5|28967.5|28962.5|6854
1624584900000|2021-06-25 01:35:00|29049|29044|29038|29033|29057.5|29052.5|28998|28993|3233
1624585200000|2021-06-25 01:40:00|29037.5|29032.5|28997.5|28992.5|29090|29085|28994.5|28989.5|4794
1624585500000|2021-06-25 01:45:00|28996.5|28991.5|29006.5|29001.5|29008.5|29003.5|28952|28947|4373
1624585800000|2021-06-25 01:50:00|29007|29002|29023.5|29018.5|29039.5|29034.5|28990.5|28985.5|3577
1624586100000|2021-06-25 01:55:00|29024|29019|29031.5|29026.5|29037.5|29032.5|29002.5|28997.5|2015
1624586400000|2021-06-25 02:00:00|29031|29026|29053|29048|29053|29048|29007.5|29002.5|2883
1624586700000|2021-06-25 02:05:00|29052.5|29047.5|29062.5|29057.5|29076.5|29071.5|29045.5|29040.5|2005
1624587000000|2021-06-25 02:10:00|29062|29057|29033.5|29028.5|29074|29069|29033|29028|2057
1624587300000|2021-06-25 02:15:00|29034.5|29029.5|29056|29051|29067.5|29062.5|29034.5|29029.5|1823
1624587600000|2021-06-25 02:20:00|29055.5|29050.5|29068|29063|29080|29075|29046|29041|2044
1624587900000|2021-06-25 02:25:00|29067.5|29062.5|29113|29108|29115|29110|29058|29053|3180
1624588200000|2021-06-25 02:30:00|29115|29110|29132.5|29127.5|29138.5|29133.5|29104.5|29099.5|3258
1624588500000|2021-06-25 02:35:00|29133|29128|29136.5|29131.5|29148.5|29143.5|29128.5|29123.5|2174
1624588800000|2021-06-25 02:40:00|29136|29131|29127.5|29122.5|29147.5|29142.5|29115|29110|1643
1624589100000|2021-06-25 02:45:00|29128|29123|29155.5|29150.5|29157.5|29152.5|29125|29120|1162
1624589400000|2021-06-25 02:50:00|29154.5|29149.5|29149.5|29144.5|29160.5|29155.5|29140|29135|1354
1624589700000|2021-06-25 02:55:00|29149|29144|29176|29171|29185.5|29180.5|29149|29144|2681
1624590000000|2021-06-25 03:00:00|29176.5|29171.5|29152|29147|29194|29189|29147|29142|1944
1624590300000|2021-06-25 03:05:00|29152.5|29147.5|29162.5|29157.5|29179.5|29174.5|29152.5|29147.5|902
1624590600000|2021-06-25 03:10:00|29163|29158|29169.5|29164.5|29173|29168|29146.5|29141.5|946
1624590900000|2021-06-25 03:15:00|29169|29164|29194|29189|29207|29202|29165|29160|1830
1624591200000|2021-06-25 03:20:00|29193.5|29188.5|29206.5|29201.5|29214.5|29209.5|29184.5|29179.5|1330
1624591500000|2021-06-25 03:25:00|29206|29201|29227.5|29222.5|29227.5|29222.5|29204|29199|1294
1624591800000|2021-06-25 03:30:00|29227|29222|29216.5|29211.5|29235.5|29230.5|29207.5|29202.5|1195
1624592100000|2021-06-25 03:35:00|29217|29212|29229.5|29224.5|29231|29226|29216.5|29211.5|761
1624592400000|2021-06-25 03:40:00|29230|29225|29241.5|29236.5|29245|29240|29225.5|29220.5|1005
1624592700000|2021-06-25 03:45:00|29243.5|29238.5|29227.5|29222.5|29247.5|29242.5|29225.5|29220.5|1540
1624593000000|2021-06-25 03:50:00|29228|29223|29223.5|29218.5|29232|29227|29215|29210|662
1624593300000|2021-06-25 03:55:00|29224|29219|29230|29225|29240|29235|29221.5|29216.5|1490
1624593600000|2021-06-25 04:00:00|29238|29208|29246.8|29216.8|29249.8|29219.8|29238|29208|1
1624593900000|2021-06-25 04:05:00|29247.1|29217.1|29244.6|29214.6|29249.2|29219.2|29242.9|29212.9|0
1624594200000|2021-06-25 04:10:00|29244.5|29214.5|29243.7|29213.7|29245.4|29215.4|29242.5|29212.5|0
1624594500000|2021-06-25 04:15:00|29243.4|29213.4|29243.6|29213.6|29244.3|29214.3|29241.8|29211.8|0
1624594800000|2021-06-25 04:20:00|29243.9|29213.9|29239.7|29209.7|29244.2|29214.2|29239.7|29209.7|0
1624595100000|2021-06-25 04:25:00|29239.6|29209.6|29233.5|29203.5|29239.6|29209.6|29233.5|29203.5|0
1624595400000|2021-06-25 04:30:00|29232.9|29202.9|29224.7|29194.7|29232.9|29202.9|29224.7|29194.7|0
1624595700000|2021-06-25 04:35:00|29224.4|29194.4|29213.9|29183.9|29224.7|29194.7|29213.3|29183.3|0
1624596000000|2021-06-25 04:40:00|29214.2|29184.2|29220.9|29190.9|29221.5|29191.5|29213.9|29183.9|0
1624596300000|2021-06-25 04:45:00|29220|29190|29222.5|29192.5|29224.6|29194.6|29217.7|29187.7|0
1624596600000|2021-06-25 04:50:00|29224.3|29194.3|29224.3|29194.3|29225.2|29195.2|29220.1|29190.1|0
1624596900000|2021-06-25 04:55:00|29224.9|29194.9|29223.7|29193.7|29226|29196|29221.9|29191.9|0
1624597200000|2021-06-25 05:00:00|29225.4|29195.4|29241.5|29236.5|29243.5|29238.5|29211|29195.4|1285
1624597500000|2021-06-25 05:05:00|29241|29236|29239.5|29234.5|29247|29242|29227|29222|1295
1624597800000|2021-06-25 05:10:00|29240|29235|29223|29218|29258.5|29253.5|29215.5|29210.5|1651
1624598100000|2021-06-25 05:15:00|29223.5|29218.5|29210.5|29205.5|29227.5|29222.5|29203.5|29198.5|1090
1624598400000|2021-06-25 05:20:00|29211.5|29206.5|29226.5|29221.5|29228|29223|29200|29195|995
1624598700000|2021-06-25 05:25:00|29226|29221|29247|29242|29248.5|29243.5|29219|29214|866
1624599000000|2021-06-25 05:30:00|29247.5|29242.5|29251|29246|29266.5|29261.5|29237|29232|1199
1624599300000|2021-06-25 05:35:00|29250.5|29245.5|29250.5|29245.5|29259.5|29254.5|29230.5|29225.5|743
1624599600000|2021-06-25 05:40:00|29250|29245|29278|29273|29284|29279|29249.5|29244.5|1643
1624599900000|2021-06-25 05:45:00|29278.5|29273.5|29289.5|29284.5|29296|29291|29271|29266|1230
1624600200000|2021-06-25 05:50:00|29290.5|29285.5|29287|29282|29299|29294|29284|29279|737
1624600500000|2021-06-25 05:55:00|29287.5|29282.5|29292|29287|29303|29298|29287.5|29282.5|876
1624600800000|2021-06-25 06:00:00|29292.5|29287.5|29279|29274|29301.5|29296.5|29278.5|29273.5|948
1624601100000|2021-06-25 06:05:00|29279.5|29274.5|29297.5|29292.5|29305|29300|29276.5|29271.5|1162
1624601400000|2021-06-25 06:10:00|29297|29292|29298.5|29293.5|29308|29303|29285|29280|847
1624601700000|2021-06-25 06:15:00|29299|29294|29300.5|29295.5|29312.5|29307.5|29298|29293|1036
1624602000000|2021-06-25 06:20:00|29300|29295|29289.5|29284.5|29306|29301|29289|29284|1230
1624602300000|2021-06-25 06:25:00|29290|29285|29301.5|29296.5|29313|29308|29289.5|29284.5|637
1624602600000|2021-06-25 06:30:00|29301|29296|29295.5|29290.5|29311|29306|29294.5|29289.5|664
1624602900000|2021-06-25 06:35:00|29296|29291|29312.5|29307.5|29316|29311|29291.5|29286.5|954
1624603200000|2021-06-25 06:40:00|29313|29308|29284|29279|29313.5|29308.5|29284|29279|857
1624603500000|2021-06-25 06:45:00|29283|29278|29275|29270|29293.5|29288.5|29270|29265|868
1624603800000|2021-06-25 06:50:00|29273.5|29268.5|29288|29283|29295|29290|29272.5|29267.5|825
1624604100000|2021-06-25 06:55:00|29289|29284|29280|29275|29296.5|29291.5|29279|29274|939
1624604400000|2021-06-25 07:00:00|29279.5|29274.5|29285|29280|29293|29288|29266.5|29261.5|1136
1624604700000|2021-06-25 07:05:00|29283.5|29278.5|29277.5|29272.5|29301|29296|29277.5|29272.5|883
1624605000000|2021-06-25 07:10:00|29277|29272|29295.5|29290.5|29298|29293|29275|29270|884
1624605300000|2021-06-25 07:15:00|29295|29290|29282|29277|29307|29302|29281|29276|729
1624605600000|2021-06-25 07:20:00|29280.5|29275.5|29269.5|29264.5|29286.5|29281.5|29262.5|29257.5|975
1624605900000|2021-06-25 07:25:00|29270|29265|29292|29287|29295|29290|29264.5|29259.5|1007
1624606200000|2021-06-25 07:30:00|29291|29286|29304.5|29299.5|29307.5|29302.5|29285|29280|1277
1624606500000|2021-06-25 07:35:00|29304|29299|29299|29294|29304.5|29299.5|29288|29283|1286
1624606800000|2021-06-25 07:40:00|29299.5|29294.5|29298.5|29293.5|29301.5|29296.5|29289.5|29284.5|1078
1624607100000|2021-06-25 07:45:00|29299.5|29294.5|29304.5|29299.5|29313|29308|29299|29294|1013
1624607400000|2021-06-25 07:50:00|29305|29300|29306|29301|29309|29304|29296.5|29291.5|1835
1624607700000|2021-06-25 07:55:00|29306.5|29301.5|29301.5|29296.5|29311|29306|29296.5|29291.5|1476
1624608000000|2021-06-25 08:00:00|29250|29245|29224.5|29219.5|29260|29255|29224.5|29219.5|1825
1624608300000|2021-06-25 08:05:00|29226.5|29221.5|29219|29214|29226.5|29221.5|29203|29198|2085
1624608600000|2021-06-25 08:10:00|29217.5|29212.5|29216|29211|29224.5|29219.5|29210|29205|5099
1624608900000|2021-06-25 08:15:00|29215.5|29210.5|29231|29226|29231|29226|29209|29204|10806
1624609200000|2021-06-25 08:20:00|29230.5|29225.5|29236.5|29231.5|29240|29235|29229|29224|1978
1624609500000|2021-06-25 08:25:00|29236|29231|29224.5|29219.5|29251.5|29246.5|29211|29206|2961
1624609800000|2021-06-25 08:30:00|29244.2|29214.2|29246.2|29216.2|29253.8|29223.8|29242.4|29212.4|0
1624610100000|2021-06-25 08:35:00|29246.6|29216.6|29240.7|29210.7|29252.9|29222.9|29240.7|29210.7|0
1624610400000|2021-06-25 08:40:00|29240.4|29210.4|29239.8|29209.8|29244.6|29214.6|29238|29208|0
1624610700000|2021-06-25 08:45:00|29239.6|29209.6|29247.7|29217.7|29248.6|29218.6|29237.8|29207.8|0
1624611000000|2021-06-25 08:50:00|29247.4|29217.4|29242|29212|29251|29221|29241.4|29211.4|0
1624611300000|2021-06-25 08:55:00|29243.8|29213.8|29241.8|29211.8|29248|29218|29239.4|29209.4|0
1624611600000|2021-06-25 09:00:00|29241.5|29211.5|29243|29213|29243.6|29213.6|29237|29207|0
1624611900000|2021-06-25 09:05:00|29243.2|29213.2|29233.7|29203.7|29244.2|29214.2|29233.1|29203.1|0
1624612200000|2021-06-25 09:10:00|29233.4|29203.4|29232.7|29202.7|29233.4|29203.4|29228|29198|0
1624612500000|2021-06-25 09:15:00|29226.5|29218.5|29227.5|29219.5|29238.5|29230.5|29225.5|29217.5|218
1624612800000|2021-06-25 09:20:00|29226.5|29218.5|29233.5|29225.5|29235.5|29227.5|29220.5|29212.5|119
1624613100000|2021-06-25 09:25:00|29234|29226|29245.5|29237.5|29246|29238|29230.5|29222.5|206
1624613400000|2021-06-25 09:30:00|29245|29237|29247|29239|29256|29248|29241|29233|366
1624613700000|2021-06-25 09:35:00|29247.5|29239.5|29249.5|29241.5|29251|29243|29243|29235|102
1624614000000|2021-06-25 09:40:00|29249|29241|29267|29259|29273|29265|29248|29240|205
1624614300000|2021-06-25 09:45:00|29267.5|29259.5|29275.5|29267.5|29275.5|29267.5|29267|29259|384
1624614600000|2021-06-25 09:50:00|29276|29268|29267.5|29259.5|29276|29268|29265.5|29257.5|182
1624614900000|2021-06-25 09:55:00|29268|29260|29267|29259|29270.5|29262.5|29264.5|29256.5|82
1624615200000|2021-06-25 10:00:00|29266.5|29258.5|29266|29258|29271.5|29263.5|29263|29255|116
1624615500000|2021-06-25 10:05:00|29266.5|29258.5|29264|29256|29267.5|29259.5|29258|29250|105
1624615800000|2021-06-25 10:10:00|29265|29257|29253.5|29245.5|29267|29259|29252|29244|108
1624616100000|2021-06-25 10:15:00|29254|29246|29247.5|29239.5|29257.5|29249.5|29246.5|29238.5|108
1624616400000|2021-06-25 10:20:00|29247|29239|29254.5|29246.5|29256|29248|29247|29239|3186
1624616700000|2021-06-25 10:25:00|29255|29247|29248|29240|29255|29247|29243.5|29235.5|57
1624617000000|2021-06-25 10:30:00|29247.5|29239.5|29251|29243|29254|29246|29247.5|29239.5|37
1624617300000|2021-06-25 10:35:00|29251.5|29243.5|29256|29248|29256|29248|29249|29241|41
1624617600000|2021-06-25 10:40:00|29255.5|29247.5|29252.5|29244.5|29255.5|29247.5|29248.5|29240.5|33
1624617900000|2021-06-25 10:45:00|29252|29244|29251|29243|29254|29246|29249|29241|22
1624618200000|2021-06-25 10:50:00|29251.5|29243.5|29253|29245|29253.5|29245.5|29247.5|29239.5|30
1624618500000|2021-06-25 10:55:00|29253.5|29245.5|29255|29247|29256.5|29248.5|29252|29244|25
1624618800000|2021-06-25 11:00:00|29256|29248|29253|29245|29258.5|29250.5|29252.5|29244.5|41
1624619100000|2021-06-25 11:05:00|29252.5|29244.5|29248|29240|29255|29247|29248|29240|72
1624619400000|2021-06-25 11:10:00|29248.5|29240.5|29245|29237|29248.5|29240.5|29243.5|29235.5|32
1624619700000|2021-06-25 11:15:00|29244.5|29236.5|29245.5|29237.5|29247.5|29239.5|29241|29233|44
1624620000000|2021-06-25 11:20:00|29246.5|29238.5|29247|29239|29248|29240|29241.5|29233.5|111
1624620300000|2021-06-25 11:25:00|29246.5|29238.5|29249|29241|29250|29242|29246|29238|28
1624620600000|2021-06-25 11:30:00|29248.5|29240.5|29247|29239|29250.5|29242.5|29244|29236|31
1624620900000|2021-06-25 11:35:00|29246.5|29238.5|29247|29239|29249.5|29241.5|29242|29234|29
1624621200000|2021-06-25 11:40:00|29246.5|29238.5|29249|29241|29250|29242|29243.5|29235.5|42
1624621500000|2021-06-25 11:45:00|29248.5|29240.5|29246|29238|29248.5|29240.5|29243|29235|32
1624621800000|2021-06-25 11:50:00|29245.5|29237.5|29241|29233|29246.5|29238.5|29239|29231|120
1624622100000|2021-06-25 11:55:00|29240.5|29232.5|29238|29230|29241|29233|29234|29226|54
1624622400000|2021-06-25 12:00:00|29238.5|29230.5|29249|29241|29250.5|29242.5|29235|29227|71
1624622700000|2021-06-25 12:05:00|29249.5|29241.5|29245|29237|29250|29242|29244.5|29236.5|58
1624623000000|2021-06-25 12:10:00|29245.5|29237.5|29236|29228|29247|29239|29234|29226|40
1624623300000|2021-06-25 12:15:00|29235|29227|29232|29224|29239|29231|29228.5|29220.5|92
1624623600000|2021-06-25 12:20:00|29232.5|29224.5|29230.5|29222.5|29234|29226|29228|29220|105
1624623900000|2021-06-25 12:25:00|29231|29223|29218|29210|29235|29227|29217.5|29209.5|150
1624624200000|2021-06-25 12:30:00|29219|29211|29252.5|29244.5|29265.5|29257.5|29218|29210|329
1624624500000|2021-06-25 12:35:00|29253|29245|29251.5|29243.5|29271.5|29263.5|29250|29242|153
1624624800000|2021-06-25 12:40:00|29252|29244|29251.5|29243.5|29257.5|29249.5|29244|29236|101
1624625100000|2021-06-25 12:45:00|29251|29243|29248|29240|29254.5|29246.5|29241|29233|89
1624625400000|2021-06-25 12:50:00|29248.5|29240.5|29239|29231|29252|29244|29237.5|29229.5|72
1624625700000|2021-06-25 12:55:00|29239.5|29231.5|29237.5|29229.5|29241.5|29233.5|29233|29225|119
1624626000000|2021-06-25 13:00:00|29237|29229|29247|29239|29247|29239|29236.5|29228.5|51
1624626300000|2021-06-25 13:05:00|29246.5|29238.5|29237|29229|29249|29241|29235.5|29227.5|79
1624626600000|2021-06-25 13:10:00|29237.5|29229.5|29245|29237|29246|29238|29236|29228|68
1624626900000|2021-06-25 13:15:00|29245.5|29237.5|29250|29242|29256.5|29248.5|29241.5|29233.5|153
1624627200000|2021-06-25 13:20:00|29249.5|29241.5|29253|29245|29253|29245|29243|29235|64
1624627500000|2021-06-25 13:25:00|29252.5|29244.5|29247|29239|29253|29245|29243.5|29235.5|131
1624627800000|2021-06-25 13:30:00|29251|29243|29239.5|29231.5|29260|29252|29222|29214|347
1624628100000|2021-06-25 13:35:00|29239|29231|29255|29247|29258.5|29250.5|29233|29225|281
1624628400000|2021-06-25 13:40:00|29255.5|29247.5|29253|29245|29260.5|29252.5|29245|29237|157
1624628700000|2021-06-25 13:45:00|29252.5|29244.5|29259|29251|29268.5|29260.5|29249|29241|168
1624629000000|2021-06-25 13:50:00|29258.5|29250.5|29248.5|29240.5|29262.5|29254.5|29245|29237|289
1624629300000|2021-06-25 13:55:00|29248|29240|29239|29231|29248|29240|29226|29218|158
1624629600000|2021-06-25 14:00:00|29239.5|29231.5|29244|29236|29248|29240|29220.5|29212.5|264
1624629900000|2021-06-25 14:05:00|29243.5|29235.5|29237.5|29229.5|29250|29242|29229|29221|223
1624630200000|2021-06-25 14:10:00|29238|29230|29222.5|29214.5|29242.5|29234.5|29207|29199|332
1624630500000|2021-06-25 14:15:00|29222|29214|29247|29239|29248|29240|29218|29210|179
1624630800000|2021-06-25 14:20:00|29246.5|29238.5|29251|29243|29257|29249|29235|29227|217
1624631100000|2021-06-25 14:25:00|29250.5|29242.5|29259|29251|29263|29255|29250|29242|207
1624631400000|2021-06-25 14:30:00|29259.5|29251.5|29252|29244|29263|29255|29252|29244|67
1624631700000|2021-06-25 14:35:00|29253.5|29245.5|29247|29239|29257.5|29249.5|29246|29238|145
1624632000000|2021-06-25 14:40:00|29247.5|29239.5|29253|29245|29256.5|29248.5|29246|29238|107
1624632300000|2021-06-25 14:45:00|29252.5|29244.5|29243|29235|29253.5|29245.5|29237|29229|133
1624632600000|2021-06-25 14:50:00|29243.5|29235.5|29236|29228|29243.5|29235.5|29232.5|29224.5|96
1624632900000|2021-06-25 14:55:00|29236.5|29228.5|29228|29220|29245.5|29237.5|29222|29214|451
1624633200000|2021-06-25 15:00:00|29227.5|29219.5|29222|29214|29233|29225|29216.5|29208.5|277
1624633500000|2021-06-25 15:05:00|29222.5|29214.5|29235|29227|29235|29227|29220.5|29212.5|106
1624633800000|2021-06-25 15:10:00|29234.5|29226.5|29240|29232|29242.5|29234.5|29230.5|29222.5|137
1624634100000|2021-06-25 15:15:00|29240.5|29232.5|29227|29219|29240.5|29232.5|29216.5|29208.5|368
1624634400000|2021-06-25 15:20:00|29226|29218|29226|29218|29234|29226|29223.5|29215.5|228
1624634700000|2021-06-25 15:25:00|29225.5|29217.5|29231.5|29223.5|29233.5|29225.5|29224|29216|93
1624635000000|2021-06-25 15:30:00|29232|29224|29232.5|29224.5|29234|29226|29227|29219|164
1624635300000|2021-06-25 15:35:00|29232|29224|29232|29224|29234|29226|29228.5|29220.5|48
1624635600000|2021-06-25 15:40:00|29232.5|29224.5|29226.5|29218.5|29234.5|29226.5|29225|29217|73
1624635900000|2021-06-25 15:45:00|29227|29219|29228|29220|29230|29222|29220.5|29212.5|128
1624636200000|2021-06-25 15:50:00|29228.5|29220.5|29233|29225|29233|29225|29225.5|29217.5|26
1624636500000|2021-06-25 15:55:00|29233.5|29225.5|29237|29229|29238.5|29230.5|29232.5|29224.5|44
1624636800000|2021-06-25 16:00:00|29236.5|29228.5|29231|29223|29237|29229|29229.5|29221.5|38
1624637100000|2021-06-25 16:05:00|29230.5|29222.5|29231.5|29223.5|29236|29228|29228.5|29220.5|32
1624637400000|2021-06-25 16:10:00|29232|29224|29229|29221|29233|29225|29225.5|29217.5|43
1624637700000|2021-06-25 16:15:00|29228.5|29220.5|29233|29225|29233|29225|29226|29218|14
1624638000000|2021-06-25 16:20:00|29232.5|29224.5|29232|29224|29233.5|29225.5|29228.5|29220.5|50
1624638300000|2021-06-25 16:25:00|29232.5|29224.5|29223.5|29215.5|29233|29225|29222|29214|89
1624638600000|2021-06-25 16:30:00|29224|29216|29227.5|29219.5|29229|29221|29221.5|29213.5|61
1624638900000|2021-06-25 16:35:00|29228.5|29220.5|29238|29230|29238.5|29230.5|29228.5|29220.5|69
1624639200000|2021-06-25 16:40:00|29238.5|29230.5|29242|29234|29245|29237|29238|29230|71
1624639500000|2021-06-25 16:45:00|29241.5|29233.5|29235|29227|29243.5|29235.5|29232|29224|63
1624639800000|2021-06-25 16:50:00|29235.5|29227.5|29242.5|29234.5|29243|29235|29234|29226|56
1624640100000|2021-06-25 16:55:00|29242|29234|29242|29234|29246.5|29238.5|29239|29231|74
1624640400000|2021-06-25 17:00:00|29241.5|29233.5|29239.5|29231.5|29243|29235|29234|29226|69
1624640700000|2021-06-25 17:05:00|29240.5|29232.5|29234|29226|29243|29235|29233|29225|51
1624641000000|2021-06-25 17:10:00|29234.5|29226.5|29229|29221|29234.5|29226.5|29228.5|29220.5|54
1624641300000|2021-06-25 17:15:00|29228.5|29220.5|29228.5|29220.5|29230|29222|29225|29217|101
1624641600000|2021-06-25 17:20:00|29228|29220|29238.5|29230.5|29240.5|29232.5|29225.5|29217.5|51
1624641900000|2021-06-25 17:25:00|29238|29230|29238.5|29230.5|29239.5|29231.5|29236.5|29228.5|44
1624642200000|2021-06-25 17:30:00|29239|29231|29230.5|29222.5|29239|29231|29228.5|29220.5|60
1624642500000|2021-06-25 17:35:00|29230|29222|29223.5|29215.5|29230|29222|29223.5|29215.5|38
1624642800000|2021-06-25 17:40:00|29224|29216|29225.5|29217.5|29226.5|29218.5|29221|29213|53
1624643100000|2021-06-25 17:45:00|29226|29218|29229|29221|29229|29221|29222|29214|30
1624643400000|2021-06-25 17:50:00|29229.5|29221.5|29233|29225|29234|29226|29228|29220|30
1624643700000|2021-06-25 17:55:00|29233.5|29225.5|29233|29225|29236|29228|29231.5|29223.5|35
1624644000000|2021-06-25 18:00:00|29232.5|29224.5|29232|29224|29234|29226|29229|29221|25
1624644300000|2021-06-25 18:05:00|29232.5|29224.5|29241.5|29233.5|29243.5|29235.5|29232.5|29224.5|51
1624644600000|2021-06-25 18:10:00|29242|29234|29240|29232|29242.5|29234.5|29235.5|29227.5|34
1624644900000|2021-06-25 18:15:00|29240.5|29232.5|29237.5|29229.5|29241|29233|29233.5|29225.5|165
1624645200000|2021-06-25 18:20:00|29238|29230|29238.5|29230.5|29239|29231|29236|29228|10
1624645500000|2021-06-25 18:25:00|29239|29231|29232|29224|29241.5|29233.5|29231.5|29223.5|33
1624645800000|2021-06-25 18:30:00|29232.5|29224.5|29234.5|29226.5|29236.5|29228.5|29230.5|29222.5|42
1624646100000|2021-06-25 18:35:00|29235|29227|29245|29237|29248.5|29240.5|29235|29227|82
1624646400000|2021-06-25 18:40:00|29244.5|29236.5|29247|29239|29250.5|29242.5|29243|29235|50
1624646700000|2021-06-25 18:45:00|29246.5|29238.5|29249.5|29241.5|29250.5|29242.5|29243|29235|32
1624647000000|2021-06-25 18:50:00|29250|29242|29245|29237|29250.5|29242.5|29244.5|29236.5|69
1624647300000|2021-06-25 18:55:00|29254|29246|29275.2|29245.2|29275.2|29257.5|29248.5|29240.5|157
1624647600000|2021-06-25 19:00:00|29275.3|29245.3|29282.1|29252.1|29282.9|29252.9|29275|29245|0
1624647900000|2021-06-25 19:05:00|29282.4|29252.4|29286.9|29256.9|29290.6|29260.6|29279.8|29249.8|0
1624648200000|2021-06-25 19:10:00|29286.6|29256.6|29287.1|29257.1|29289|29259|29285.4|29255.4|0
1624648500000|2021-06-25 19:15:00|29287|29257|29288.4|29258.4|29289.6|29259.6|29286.9|29256.9|0
1624648800000|2021-06-25 19:20:00|29288.5|29258.5|29287.9|29257.9|29288.6|29258.6|29280.6|29250.6|0
1624649100000|2021-06-25 19:25:00|29287.8|29257.8|29286.2|29256.2|29288.1|29258.1|29285.8|29255.8|0
1624649400000|2021-06-25 19:30:00|29286.5|29256.5|29269.6|29239.6|29288.6|29258.6|29269.6|29239.6|0
1624649700000|2021-06-25 19:35:00|29271.5|29241.5|29288.9|29258.9|29289.4|29259.4|29271.5|29241.5|0
1624650000000|2021-06-25 19:40:00|29289.1|29259.1|29278.5|29248.5|29293.3|29263.3|29275.7|29245.7|0
1624650300000|2021-06-25 19:45:00|29279.2|29249.2|29284.9|29254.9|29284.9|29254.9|29272.7|29242.7|0
1624650600000|2021-06-25 19:50:00|29285.1|29255.1|29301.3|29271.3|29313.7|29283.7|29284.2|29254.2|0
1624650900000|2021-06-25 19:55:00|29301.5|29271.5|29295.7|29265.7|29319.6|29289.6|29283.1|29253.1|0
1624651200000|2021-06-25 20:00:00|29299.3|29269.3|29302.4|29272.4|29310.1|29280.1|29295.7|29265.7|0
1624651500000|2021-06-25 20:05:00|29301.2|29271.2|29291.7|29261.7|29301.2|29271.2|29291.7|29261.7|0
1624651800000|2021-06-25 20:10:00|29290.5|29260.5|29297.8|29267.8|29301.2|29271.2|29289.3|29259.3|0
1624652100000|2021-06-25 20:15:00|29297.7|29267.7|29296|29266|29299.8|29269.8|29294.4|29264.4|0
1624652400000|2021-06-25 20:20:00|29295.3|29265.3|29296.7|29266.7|29298.6|29268.6|29295.3|29265.3|0
1624652700000|2021-06-25 20:25:00|29296.9|29266.9|29297.6|29267.6|29298.6|29268.6|29296.9|29266.9|0
1624653000000|2021-06-25 20:30:00|29297.9|29267.9|29314.7|29284.7|29315.9|29285.9|29297.9|29267.9|0
1624653300000|2021-06-25 20:35:00|29315.9|29285.9|29318.6|29288.6|29319.8|29289.8|29312.3|29282.3|0
1624653600000|2021-06-25 20:40:00|29317.4|29287.4|29320.7|29290.7|29321.9|29291.9|29317.1|29287.1|0
1624653900000|2021-06-25 20:45:00|29321.9|29291.9|29326.8|29296.8|29328.9|29298.9|29319.5|29289.5|0
1624654200000|2021-06-25 20:50:00|29328|29298|29327.9|29297.9|29330.3|29300.3|29325.6|29295.6|0
1624654500000|2021-06-25 20:55:00|29329.1|29299.1|29324.7|29294.7|29330.3|29300.3|29323.5|29293.5|0
1624831200000|2021-06-27 22:00:00|29330.9|29300.9|29329.8|29299.8|29334.6|29304.6|29327.4|29297.4|0
1624831500000|2021-06-27 22:05:00|29331|29301|29335.6|29305.6|29336.7|29306.7|29329.8|29299.8|0
1624831800000|2021-06-27 22:10:00|29336.8|29306.8|29335.6|29305.6|29338|29308|29333.2|29303.2|0
1624832100000|2021-06-27 22:15:00|29336.8|29306.8|29337.3|29307.3|29340.6|29310.6|29336.5|29306.5|0
1624832400000|2021-06-27 22:20:00|29338.5|29308.5|29340.9|29310.9|29343.3|29313.3|29338.5|29308.5|0
1624832700000|2021-06-27 22:25:00|29341.1|29311.1|29343.5|29313.5|29347.2|29317.2|29341.1|29311.1|0
1624833000000|2021-06-27 22:30:00|29344.1|29314.1|29337.5|29307.5|29344.7|29314.7|29337.5|29307.5|0
1624833300000|2021-06-27 22:35:00|29337|29307|29334.6|29304.6|29341.4|29311.4|29334.6|29304.6|0
1624833600000|2021-06-27 22:40:00|29335.2|29305.2|29333.4|29303.4|29337|29307|29332.2|29302.2|0
1624833900000|2021-06-27 22:45:00|29332.2|29302.2|29335.2|29305.2|29336.4|29306.4|29332.2|29302.2|0
1624834200000|2021-06-27 22:50:00|29334.6|29304.6|29340|29310|29341.2|29311.2|29334|29304|0
1624834500000|2021-06-27 22:55:00|29341.2|29311.2|29340.4|29310.4|29341.3|29311.3|29340|29310|0
1624834800000|2021-06-27 23:00:00|29341.6|29311.6|29337.7|29307.7|29341.6|29311.6|29337.1|29307.1|0
1624835100000|2021-06-27 23:05:00|29340.1|29310.1|29338.9|29308.9|29340.1|29310.1|29338.9|29308.9|0
1624835400000|2021-06-27 23:10:00|29337.7|29307.7|29342.2|29312.2|29342.4|29312.4|29337.7|29307.7|0
1624835700000|2021-06-27 23:15:00|29341.6|29311.6|29340.8|29310.8|29342.9|29312.9|29339.8|29309.8|0
1624836000000|2021-06-27 23:20:00|29341.4|29311.4|29342|29312|29342|29312|29340.8|29310.8|0
1624836300000|2021-06-27 23:25:00|29341.4|29311.4|29340.2|29310.2|29342|29312|29340.2|29310.2|0
1624836600000|2021-06-27 23:30:00|29341.4|29311.4|29336.9|29306.9|29341.4|29311.4|29335.7|29305.7|0
1624836900000|2021-06-27 23:35:00|29336.3|29306.3|29330.8|29300.8|29336.9|29306.9|29329.3|29299.3|0
1624837200000|2021-06-27 23:40:00|29331.3|29301.3|29333.2|29303.2|29334.4|29304.4|29331.3|29301.3|0
1624837500000|2021-06-27 23:45:00|29334.4|29304.4|29335.5|29305.5|29336.8|29306.8|29333.2|29303.2|0
1624837800000|2021-06-27 23:50:00|29336.1|29306.1|29335.5|29305.5|29339.1|29309.1|29334.9|29304.9|0
1624838100000|2021-06-27 23:55:00|29336.1|29306.1|29337.8|29307.8|29339.1|29309.1|29336.1|29306.1|0
1624838400000|2021-06-28 00:00:00|29338.3|29308.3|29329.1|29299.1|29340.2|29310.2|29327.9|29297.9|0
1624838700000|2021-06-28 00:05:00|29327.9|29297.9|29328.2|29298.2|29330.3|29300.3|29327|29297|0
1624839000000|2021-06-28 00:10:00|29328.7|29298.7|29325.2|29295.2|29329.4|29299.4|29324|29294|0
1624839300000|2021-06-28 00:15:00|29324.6|29294.6|29324.4|29294.4|29329.2|29299.2|29322|29292|0
1624839600000|2021-06-28 00:20:00|29324.1|29294.1|29317.6|29287.6|29324.1|29294.1|29316.7|29286.7|0
1624839900000|2021-06-28 00:25:00|29316.7|29286.7|29318.5|29288.5|29322.3|29292.3|29316.7|29286.7|0
1624840200000|2021-06-28 00:30:00|29318.8|29288.8|29319.6|29289.6|29320.2|29290.2|29314.5|29284.5|0
1624840500000|2021-06-28 00:35:00|29320.2|29290.2|29327.9|29297.9|29330.3|29300.3|29319.6|29289.6|0
1624840800000|2021-06-28 00:40:00|29328.2|29298.2|29314.2|29284.2|29328.5|29298.5|29313.3|29283.3|0
1624841100000|2021-06-28 00:45:00|29313.3|29283.3|29314.5|29284.5|29316.2|29286.2|29310|29280|0
1624841400000|2021-06-28 00:50:00|29313.6|29283.6|29318.6|29288.6|29319.2|29289.2|29311.2|29281.2|0
1624841700000|2021-06-28 00:55:00|29317.7|29287.7|29319.8|29289.8|29321.9|29291.9|29317.4|29287.4|0
1624842000000|2021-06-28 01:00:00|29319.5|29289.5|29315.7|29285.7|29320.4|29290.4|29312.7|29282.7|0
1624842300000|2021-06-28 01:05:00|29315.1|29285.1|29314.7|29284.7|29317.4|29287.4|29312.1|29282.1|0
1624842600000|2021-06-28 01:10:00|29315.1|29285.1|29315.1|29285.1|29316|29286|29313|29283|0
1624842900000|2021-06-28 01:15:00|29315.4|29285.4|29312.4|29282.4|29316.8|29286.8|29312.1|29282.1|0
1624843200000|2021-06-28 01:20:00|29313.3|29283.3|29310.6|29280.6|29317.4|29287.4|29309.7|29279.7|0
1624843500000|2021-06-28 01:25:00|29309.7|29279.7|29310|29280|29313.8|29283.8|29309.1|29279.1|0
1624843800000|2021-06-28 01:30:00|29310.9|29280.9|29310.9|29280.9|29310.9|29280.9|29308.5|29278.5|0
1624844100000|2021-06-28 01:35:00|29311.5|29281.5|29311.8|29281.8|29316.2|29286.2|29310.6|29280.6|0
1624844400000|2021-06-28 01:40:00|29312.6|29282.6|29321|29291|29321|29291|29312.6|29282.6|0
1624844700000|2021-06-28 01:45:00|29320.7|29290.7|29323.4|29293.4|29327.6|29297.6|29318.6|29288.6|0
1624845000000|2021-06-28 01:50:00|29321.6|29291.6|29326.4|29296.4|29328.7|29298.7|29321|29291|0
1624845300000|2021-06-28 01:55:00|29327.3|29297.3|29326.1|29296.1|29328.1|29298.1|29323.1|29293.1|0
1624845600000|2021-06-28 02:00:00|29325.8|29295.8|29320.4|29290.4|29326.4|29296.4|29320.4|29290.4|0
1624845900000|2021-06-28 02:05:00|29321.3|29291.3|29316.8|29286.8|29321.9|29291.9|29316.8|29286.8|0
1624846200000|2021-06-28 02:10:00|29317.7|29287.7|29316.2|29286.2|29321|29291|29316.2|29286.2|0
1624846500000|2021-06-28 02:15:00|29314.4|29284.4|29317.4|29287.4|29320.4|29290.4|29313.8|29283.8|0
1624846800000|2021-06-28 02:20:00|29316.5|29286.5|29318.3|29288.3|29319.2|29289.2|29315|29285|0
1624847100000|2021-06-28 02:25:00|29319.2|29289.2|29316.8|29286.8|29319.8|29289.8|29314.1|29284.1|0
1624847400000|2021-06-28 02:30:00|29317.1|29287.1|29324.6|29294.6|29325.2|29295.2|29314.4|29284.4|0
1624847700000|2021-06-28 02:35:00|29324.3|29294.3|29322.8|29292.8|29325.8|29295.8|29321.6|29291.6|0
1624848000000|2021-06-28 02:40:00|29323.7|29293.7|29321.3|29291.3|29325.2|29295.2|29320.4|29290.4|0
1624848300000|2021-06-28 02:45:00|29322.2|29292.2|29324.6|29294.6|29326.3|29296.3|29319.8|29289.8|0
1624848600000|2021-06-28 02:50:00|29325.5|29295.5|29328.1|29298.1|29328.1|29298.1|29324.6|29294.6|0
1624848900000|2021-06-28 02:55:00|29327.5|29297.5|29324.6|29294.6|29329.9|29299.9|29324|29294|0
1624849200000|2021-06-28 03:00:00|29326.3|29296.3|29326.9|29296.9|29326.9|29296.9|29324|29294|0
1624849500000|2021-06-28 03:05:00|29326.1|29296.1|29329.9|29299.9|29329.9|29299.9|29324.6|29294.6|0
1624849800000|2021-06-28 03:10:00|29329|29299|29297.5|29267.5|29329.9|29299.9|29297.5|29267.5|0
1624850100000|2021-06-28 03:15:00|29297.8|29267.8|29295.2|29265.2|29298.1|29268.1|29295.2|29265.2|0
1624850400000|2021-06-28 03:20:00|29295.8|29265.8|29294.6|29264.6|29296.9|29266.9|29294.6|29264.6|0
1624850700000|2021-06-28 03:25:00|29295.5|29265.5|29281.6|29251.6|29296.9|29266.9|29281.6|29251.6|0
1624851000000|2021-06-28 03:30:00|29281.3|29251.3|29282.2|29252.2|29282.2|29252.2|29278.6|29248.6|0
1624851300000|2021-06-28 03:35:00|29282.8|29252.8|29286.3|29256.3|29286.3|29256.3|29282.8|29252.8|0
1624851600000|2021-06-28 03:40:00|29285.5|29255.5|29289.3|29259.3|29289.9|29259.9|29285.5|29255.5|0
1624851900000|2021-06-28 03:45:00|29290.2|29260.2|29281|29251|29290.2|29260.2|29279.8|29249.8|0
1624852200000|2021-06-28 03:50:00|29280.7|29250.7|29279.8|29249.8|29280.7|29250.7|29275|29245|0
1624852500000|2021-06-28 03:55:00|29279.5|29249.5|29280.4|29250.4|29282.2|29252.2|29279.2|29249.2|0
1624852800000|2021-06-28 04:00:00|29281.3|29251.3|29276.3|29246.3|29282.8|29252.8|29275.4|29245.4|0
1624853100000|2021-06-28 04:05:00|29275.4|29245.4|29275.7|29245.7|29277.2|29247.2|29274.5|29244.5|0
1624853400000|2021-06-28 04:10:00|29274.8|29244.8|29276.6|29246.6|29278.1|29248.1|29274.2|29244.2|0
1624853700000|2021-06-28 04:15:00|29276.9|29246.9|29276|29246|29279.6|29249.6|29276|29246|0
1624854000000|2021-06-28 04:20:00|29276.3|29246.3|29276|29246|29279|29249|29276|29246|0
1624854300000|2021-06-28 04:25:00|29276.3|29246.3|29273.3|29243.3|29276.6|29246.6|29270|29240|0
1624854600000|2021-06-28 04:30:00|29274.2|29244.2|29271.8|29241.8|29274.2|29244.2|29270.6|29240.6|0
1624854900000|2021-06-28 04:35:00|29271.5|29241.5|29271.8|29241.8|29274.8|29244.8|29271.2|29241.2|0
1624855200000|2021-06-28 04:40:00|29272.4|29242.4|29272.7|29242.7|29274.2|29244.2|29271.2|29241.2|0
1624855500000|2021-06-28 04:45:00|29273.6|29243.6|29273.6|29243.6|29275.4|29245.4|29271.2|29241.2|0
1624855800000|2021-06-28 04:50:00|29274.5|29244.5|29276.9|29246.9|29277.8|29247.8|29274.5|29244.5|0
1624856100000|2021-06-28 04:55:00|29276|29246|29279|29249|29279.6|29249.6|29276|29246|0
1624856400000|2021-06-28 05:00:00|29278.1|29248.1|29278.4|29248.4|29281.9|29251.9|29278.1|29248.1|0
1624856700000|2021-06-28 05:05:00|29277.8|29247.8|29275.7|29245.7|29279.3|29249.3|29275.4|29245.4|0
1624857000000|2021-06-28 05:10:00|29275.4|29245.4|29274.2|29244.2|29278.4|29248.4|29271.8|29241.8|0
1624857300000|2021-06-28 05:15:00|29275.1|29245.1|29281.9|29251.9|29281.9|29251.9|29273.6|29243.6|0
1624857600000|2021-06-28 05:20:00|29282.8|29252.8|29287|29257|29288.5|29258.5|29280.7|29250.7|0
1624857900000|2021-06-28 05:25:00|29286.1|29256.1|29277.9|29247.9|29286.1|29256.1|29276.1|29246.1|83
1624858200000|2021-06-28 05:30:00|29278.2|29248.2|29317.1|29312.1|29341.6|29336.6|29220.6|29215.6|6219
1624858500000|2021-06-28 05:35:00|29316.6|29311.6|29276.1|29271.1|29319.1|29314.1|29274.6|29269.6|4888
1624858800000|2021-06-28 05:40:00|29278.1|29273.1|29275.6|29270.6|29311.1|29306.1|29254.6|29249.6|3609
1624859100000|2021-06-28 05:45:00|29274.1|29269.1|29274.1|29269.1|29287.1|29282.1|29239.6|29234.6|4269
1624859400000|2021-06-28 05:50:00|29271.6|29266.6|29252.1|29247.1|29285.1|29280.1|29242.1|29237.1|4001
1624859700000|2021-06-28 05:55:00|29253.1|29248.1|29271.6|29266.6|29275.1|29270.1|29251.1|29246.1|1615
1624860000000|2021-06-28 06:00:00|29270.6|29265.6|29226.1|29221.1|29274.6|29269.6|29226.1|29221.1|1417
1624860300000|2021-06-28 06:05:00|29225.6|29220.6|29230.1|29225.1|29247.1|29242.1|29220.6|29215.6|1414
1624860600000|2021-06-28 06:10:00|29228.1|29223.1|29243.1|29238.1|29254.6|29249.6|29217.1|29212.1|1918
1624860900000|2021-06-28 06:15:00|29243.6|29238.6|29235.1|29230.1|29257.1|29252.1|29229.6|29224.6|1303
1624861200000|2021-06-28 06:20:00|29234.1|29229.1|29229.1|29224.1|29247.1|29242.1|29227.6|29222.6|1789
1624861500000|2021-06-28 06:25:00|29229.6|29224.6|29245.6|29240.6|29256.1|29251.1|29229.1|29224.1|1164
1624861800000|2021-06-28 06:30:00|29244.1|29239.1|29233.6|29228.6|29250.1|29245.1|29224.6|29219.6|526
1624862100000|2021-06-28 06:35:00|29233.1|29228.1|29243.6|29238.6|29248.6|29243.6|29227.6|29222.6|897
1624862400000|2021-06-28 06:40:00|29244.1|29239.1|29248.6|29243.6|29262.6|29257.6|29242.6|29237.6|1214
1624862700000|2021-06-28 06:45:00|29249.1|29244.1|29262.1|29257.1|29262.6|29257.6|29246.1|29241.1|723
1624863000000|2021-06-28 06:50:00|29262.6|29257.6|29260.6|29255.6|29273.1|29268.1|29255.1|29250.1|737
1624863300000|2021-06-28 06:55:00|29261.6|29256.6|29269.1|29264.1|29273.6|29268.6|29257.1|29252.1|976
1624863600000|2021-06-28 07:00:00|29268.6|29263.6|29260.6|29255.6|29274.6|29269.6|29257.1|29252.1|1080
1624863900000|2021-06-28 07:05:00|29261.1|29256.1|29270.1|29265.1|29273.6|29268.6|29254.6|29249.6|1450
1624864200000|2021-06-28 07:10:00|29270.6|29265.6|29271.6|29266.6|29280.6|29275.6|29268.1|29263.1|663
1624864500000|2021-06-28 07:15:00|29272.1|29267.1|29261.6|29256.6|29278.1|29273.1|29260.1|29255.1|551
1624864800000|2021-06-28 07:20:00|29260.6|29255.6|29266.6|29261.6|29269.1|29264.1|29255.1|29250.1|578
1624865100000|2021-06-28 07:25:00|29267.1|29262.1|29240.1|29235.1|29270.1|29265.1|29236.6|29231.6|1128
1624865400000|2021-06-28 07:30:00|29239.6|29234.6|29249.6|29244.6|29252.1|29247.1|29230.1|29225.1|748
1624865700000|2021-06-28 07:35:00|29249.1|29244.1|29256.1|29251.1|29259.1|29254.1|29246.1|29241.1|1031
1624866000000|2021-06-28 07:40:00|29255.6|29250.6|29250.1|29245.1|29259.6|29254.6|29248.1|29243.1|670
1624866300000|2021-06-28 07:45:00|29250.6|29245.6|29240.6|29235.6|29251.6|29246.6|29239.1|29234.1|536
1624866600000|2021-06-28 07:50:00|29241.1|29236.1|29229.6|29224.6|29241.1|29236.1|29228.6|29223.6|864
1624866900000|2021-06-28 07:55:00|29229.1|29224.1|29255.6|29250.6|29255.6|29250.6|29226.6|29221.6|1426
1624867200000|2021-06-28 08:00:00|29248.8|29243.8|29238.8|29233.8|29249.8|29244.8|29237.8|29232.8|2016
1624867500000|2021-06-28 08:05:00|29238.3|29233.3|29249.8|29244.8|29250.8|29245.8|29229.3|29224.3|1050
1624867800000|2021-06-28 08:10:00|29248.3|29243.3|29239.3|29234.3|29249.8|29244.8|29231.8|29226.8|2677
1624868100000|2021-06-28 08:15:00|29238.8|29233.8|29228.8|29223.8|29243.8|29238.8|29225.8|29220.8|1790
1624868400000|2021-06-28 08:20:00|29228.3|29223.3|29229.3|29224.3|29234.3|29229.3|29221.8|29216.8|609
1624868700000|2021-06-28 08:25:00|29228.3|29223.3|29228.3|29223.3|29237.8|29232.8|29224.8|29219.8|457
1624869000000|2021-06-28 08:30:00|29240.4|29210.4|29265.2|29235.2|29265.2|29235.2|29238.5|29208.5|0
1624869300000|2021-06-28 08:35:00|29265.8|29235.8|29253.3|29223.3|29265.8|29235.8|29248.5|29218.5|0
1624869600000|2021-06-28 08:40:00|29253|29223|29250.2|29220.2|29258.6|29228.6|29247|29217|0
1624869900000|2021-06-28 08:45:00|29248.4|29218.4|29256.7|29226.7|29259.4|29229.4|29245.4|29215.4|0
1624870200000|2021-06-28 08:50:00|29257.6|29227.6|29262.3|29232.3|29265|29235|29251.9|29221.9|0
1624870500000|2021-06-28 08:55:00|29262|29232|29274.7|29244.7|29276.4|29246.4|29261.1|29231.1|0
1624870800000|2021-06-28 09:00:00|29274.4|29244.4|29274.6|29244.6|29283.3|29253.3|29268.7|29238.7|0
1624871100000|2021-06-28 09:05:00|29275.5|29245.5|29265.4|29235.4|29276.7|29246.7|29263.1|29233.1|0
1624871400000|2021-06-28 09:10:00|29264.5|29234.5|29277.9|29247.9|29278.5|29248.5|29261.3|29231.3|0
1624871700000|2021-06-28 09:15:00|29277|29247|29247.8|29239.8|29277|29248.8|29247.3|29239.3|330
1624872000000|2021-06-28 09:20:00|29249.3|29241.3|29250.8|29242.8|29251.8|29243.8|29246.8|29238.8|365
1624872300000|2021-06-28 09:25:00|29249.8|29241.8|29248.8|29240.8|29251.8|29243.8|29247.3|29239.3|35
1624872600000|2021-06-28 09:30:00|29249.3|29241.3|29248.3|29240.3|29250.8|29242.8|29243.8|29235.8|115
1624872900000|2021-06-28 09:35:00|29247.8|29239.8|29247.8|29239.8|29247.8|29239.8|29241.3|29233.3|19
1624873200000|2021-06-28 09:40:00|29248.3|29240.3|29254.3|29246.3|29254.8|29246.8|29247.3|29239.3|38
1624873500000|2021-06-28 09:45:00|29253.3|29245.3|29248.8|29240.8|29255.3|29247.3|29246.3|29238.3|24
1624873800000|2021-06-28 09:50:00|29249.3|29241.3|29253.8|29245.8|29255.3|29247.3|29245.8|29237.8|57
1624874100000|2021-06-28 09:55:00|29254.3|29246.3|29259.3|29251.3|29259.8|29251.8|29253.8|29245.8|90
1624874400000|2021-06-28 10:00:00|29258.8|29250.8|29258.8|29250.8|29263.3|29255.3|29257.3|29249.3|267
1624874700000|2021-06-28 10:05:00|29258.3|29250.3|29260.3|29252.3|29261.3|29253.3|29254.3|29246.3|58
1624875000000|2021-06-28 10:10:00|29260.8|29252.8|29259.3|29251.3|29263.3|29255.3|29259.3|29251.3|53
1624875300000|2021-06-28 10:15:00|29258.8|29250.8|29253.8|29245.8|29258.8|29250.8|29253.3|29245.3|149
1624875600000|2021-06-28 10:20:00|29254.3|29246.3|29255.3|29247.3|29255.8|29247.8|29248.8|29240.8|66
1624875900000|2021-06-28 10:25:00|29254.8|29246.8|29256.3|29248.3|29257.3|29249.3|29251.3|29243.3|58
1624876200000|2021-06-28 10:30:00|29256.8|29248.8|29250.3|29242.3|29256.8|29248.8|29249.3|29241.3|9
1624876500000|2021-06-28 10:35:00|29249.8|29241.8|29250.8|29242.8|29251.8|29243.8|29247.3|29239.3|20
1624876800000|2021-06-28 10:40:00|29250.3|29242.3|29257.3|29249.3|29260.3|29252.3|29248.8|29240.8|118
1624877100000|2021-06-28 10:45:00|29256.8|29248.8|29268.8|29260.8|29269.8|29261.8|29254.8|29246.8|346
1624877400000|2021-06-28 10:50:00|29269.3|29261.3|29269.8|29261.8|29270.3|29262.3|29266.3|29258.3|42
1624877700000|2021-06-28 10:55:00|29269.3|29261.3|29270.8|29262.8|29272.3|29264.3|29268.8|29260.8|11
1624878000000|2021-06-28 11:00:00|29271.3|29263.3|29275.3|29267.3|29275.3|29267.3|29269.8|29261.8|48
1624878300000|2021-06-28 11:05:00|29274.3|29266.3|29272.8|29264.8|29275.3|29267.3|29269.3|29261.3|24
1624878600000|2021-06-28 11:10:00|29273.3|29265.3|29278.8|29270.8|29280.3|29272.3|29273.3|29265.3|42
1624878900000|2021-06-28 11:15:00|29279.3|29271.3|29283.3|29275.3|29283.3|29275.3|29277.3|29269.3|13
1624879200000|2021-06-28 11:20:00|29282.8|29274.8|29282.3|29274.3|29287.3|29279.3|29281.3|29273.3|67
1624879500000|2021-06-28 11:25:00|29282.8|29274.8|29274.3|29266.3|29282.8|29274.8|29272.3|29264.3|24
1624879800000|2021-06-28 11:30:00|29274.8|29266.8|29275.3|29267.3|29276.8|29268.8|29268.8|29260.8|45
1624880100000|2021-06-28 11:35:00|29274.8|29266.8|29274.8|29266.8|29279.8|29271.8|29273.3|29265.3|19
1624880400000|2021-06-28 11:40:00|29275.3|29267.3|29271.8|29263.8|29277.3|29269.3|29271.3|29263.3|14
1624880700000|2021-06-28 11:45:00|29272.3|29264.3|29269.8|29261.8|29274.3|29266.3|29267.8|29259.8|30
1624881000000|2021-06-28 11:50:00|29269.3|29261.3|29271.8|29263.8|29272.3|29264.3|29269.3|29261.3|46
1624881300000|2021-06-28 11:55:00|29271.3|29263.3|29274.8|29266.8|29274.8|29266.8|29268.3|29260.3|57
1624881600000|2021-06-28 12:00:00|29275.3|29267.3|29262.3|29254.3|29276.3|29268.3|29259.3|29251.3|142
1624881900000|2021-06-28 12:05:00|29261.8|29253.8|29258.3|29250.3|29262.8|29254.8|29255.8|29247.8|61
1624882200000|2021-06-28 12:10:00|29257.8|29249.8|29261.3|29253.3|29262.3|29254.3|29250.3|29242.3|85
1624882500000|2021-06-28 12:15:00|29261.8|29253.8|29264.3|29256.3|29270.3|29262.3|29261.3|29253.3|73
1624882800000|2021-06-28 12:20:00|29264.8|29256.8|29267.8|29259.8|29274.8|29266.8|29261.3|29253.3|121
1624883100000|2021-06-28 12:25:00|29268.3|29260.3|29274.3|29266.3|29274.8|29266.8|29262.8|29254.8|62
1624883400000|2021-06-28 12:30:00|29273.8|29265.8|29272.8|29264.8|29276.8|29268.8|29268.3|29260.3|78
1624883700000|2021-06-28 12:35:00|29272.3|29264.3|29273.8|29265.8|29282.3|29274.3|29271.3|29263.3|117
1624884000000|2021-06-28 12:40:00|29273.3|29265.3|29276.8|29268.8|29283.8|29275.8|29271.3|29263.3|75
1624884300000|2021-06-28 12:45:00|29277.3|29269.3|29273.3|29265.3|29277.3|29269.3|29270.3|29262.3|99
1624884600000|2021-06-28 12:50:00|29272.8|29264.8|29276.8|29268.8|29277.3|29269.3|29269.3|29261.3|91
1624884900000|2021-06-28 12:55:00|29276.3|29268.3|29284.3|29276.3|29286.8|29278.8|29275.8|29267.8|64
1624885200000|2021-06-28 13:00:00|29283.3|29275.3|29285.8|29277.8|29286.8|29278.8|29281.8|29273.8|39
1624885500000|2021-06-28 13:05:00|29286.3|29278.3|29295.8|29287.8|29296.8|29288.8|29286.3|29278.3|73
1624885800000|2021-06-28 13:10:00|29296.3|29288.3|29299.8|29291.8|29302.8|29294.8|29292.3|29284.3|50
1624886100000|2021-06-28 13:15:00|29300.3|29292.3|29303.8|29295.8|29306.3|29298.3|29300.3|29292.3|130
1624886400000|2021-06-28 13:20:00|29304.3|29296.3|29303.3|29295.3|29309.8|29301.8|29301.8|29293.8|65
1624886700000|2021-06-28 13:25:00|29303.8|29295.8|29299.8|29291.8|29303.8|29295.8|29298.8|29290.8|31
1624887000000|2021-06-28 13:30:00|29299.3|29291.3|29321.3|29313.3|29327.3|29319.3|29298.8|29290.8|288
1624887300000|2021-06-28 13:35:00|29321.8|29313.8|29306.8|29298.8|29326.8|29318.8|29304.3|29296.3|290
1624887600000|2021-06-28 13:40:00|29307.8|29299.8|29302.8|29294.8|29310.8|29302.8|29286.8|29278.8|337
1624887900000|2021-06-28 13:45:00|29303.3|29295.3|29298.3|29290.3|29306.3|29298.3|29291.8|29283.8|297
1624888200000|2021-06-28 13:50:00|29298.8|29290.8|29283.3|29275.3|29298.8|29290.8|29267.8|29259.8|169
1624888500000|2021-06-28 13:55:00|29283.8|29275.8|29288.8|29280.8|29290.3|29282.3|29275.3|29267.3|173
1624888800000|2021-06-28 14:00:00|29289.3|29281.3|29290.3|29282.3|29296.8|29288.8|29287.8|29279.8|114
1624889100000|2021-06-28 14:05:00|29290.8|29282.8|29287.3|29279.3|29291.3|29283.3|29283.3|29275.3|55
1624889400000|2021-06-28 14:10:00|29287.8|29279.8|29283.8|29275.8|29288.3|29280.3|29276.8|29268.8|87
1624889700000|2021-06-28 14:15:00|29284.3|29276.3|29292.8|29284.8|29293.8|29285.8|29280.3|29272.3|45
1624890000000|2021-06-28 14:20:00|29292.3|29284.3|29277.8|29269.8|29293.3|29285.3|29276.8|29268.8|180
1624890300000|2021-06-28 14:25:00|29278.3|29270.3|29279.8|29271.8|29282.3|29274.3|29273.8|29265.8|44
1624890600000|2021-06-28 14:30:00|29280.3|29272.3|29277.3|29269.3|29280.8|29272.8|29273.3|29265.3|85
1624890900000|2021-06-28 14:35:00|29276.8|29268.8|29266.8|29258.8|29278.3|29270.3|29260.8|29252.8|148
1624891200000|2021-06-28 14:40:00|29266.3|29258.3|29262.8|29254.8|29267.8|29259.8|29258.8|29250.8|101
1624891500000|2021-06-28 14:45:00|29263.8|29255.8|29272.8|29264.8|29274.3|29266.3|29263.3|29255.3|81
1624891800000|2021-06-28 14:50:00|29272.3|29264.3|29279.8|29271.8|29284.3|29276.3|29272.3|29264.3|94
1624892100000|2021-06-28 14:55:00|29279.3|29271.3|29271.8|29263.8|29279.8|29271.8|29271.3|29263.3|256
1624892400000|2021-06-28 15:00:00|29271.3|29263.3|29267.3|29259.3|29271.3|29263.3|29264.3|29256.3|75
1624892700000|2021-06-28 15:05:00|29266.8|29258.8|29275.3|29267.3|29281.3|29273.3|29266.8|29258.8|98
1624893000000|2021-06-28 15:10:00|29275.8|29267.8|29271.8|29263.8|29279.3|29271.3|29271.3|29263.3|99
1624893300000|2021-06-28 15:15:00|29272.3|29264.3|29266.8|29258.8|29273.8|29265.8|29264.8|29256.8|101
1624893600000|2021-06-28 15:20:00|29266.3|29258.3|29259.8|29251.8|29268.3|29260.3|29258.3|29250.3|150
1624893900000|2021-06-28 15:25:00|29260.3|29252.3|29249.3|29241.3|29262.3|29254.3|29248.8|29240.8|132
1624894200000|2021-06-28 15:30:00|29248.8|29240.8|29251.8|29243.8|29252.8|29244.8|29248.3|29240.3|110
1624894500000|2021-06-28 15:35:00|29252.3|29244.3|29252.3|29244.3|29254.8|29246.8|29250.3|29242.3|45
1624894800000|2021-06-28 15:40:00|29251.8|29243.8|29252.3|29244.3|29253.8|29245.8|29248.3|29240.3|96
1624895100000|2021-06-28 15:45:00|29251.8|29243.8|29249.3|29241.3|29255.3|29247.3|29249.3|29241.3|43
1624895400000|2021-06-28 15:50:00|29248.8|29240.8|29257.3|29249.3|29259.3|29251.3|29248.8|29240.8|104
1624895700000|2021-06-28 15:55:00|29257.8|29249.8|29264.8|29256.8|29265.3|29257.3|29257.8|29249.8|55
1624896000000|2021-06-28 16:00:00|29264.3|29256.3|29262.8|29254.8|29267.3|29259.3|29261.8|29253.8|74
1624896300000|2021-06-28 16:05:00|29263.3|29255.3|29261.3|29253.3|29264.3|29256.3|29259.8|29251.8|34
1624896600000|2021-06-28 16:10:00|29260.8|29252.8|29261.3|29253.3|29264.3|29256.3|29259.3|29251.3|26
1624896900000|2021-06-28 16:15:00|29260.8|29252.8|29260.8|29252.8|29266.8|29258.8|29258.3|29250.3|23
1624897200000|2021-06-28 16:20:00|29260.3|29252.3|29263.8|29255.8|29265.3|29257.3|29258.3|29250.3|38
1624897500000|2021-06-28 16:25:00|29263.3|29255.3|29264.8|29256.8|29265.3|29257.3|29261.3|29253.3|23
1624897800000|2021-06-28 16:30:00|29264.3|29256.3|29262.8|29254.8|29265.3|29257.3|29257.3|29249.3|24
1624898100000|2021-06-28 16:35:00|29262.3|29254.3|29257.3|29249.3|29263.3|29255.3|29257.3|29249.3|30
1624898400000|2021-06-28 16:40:00|29257.8|29249.8|29255.8|29247.8|29259.3|29251.3|29254.8|29246.8|50
1624898700000|2021-06-28 16:45:00|29255.3|29247.3|29256.3|29248.3|29256.8|29248.8|29250.3|29242.3|66
1624899000000|2021-06-28 16:50:00|29255.8|29247.8|29253.8|29245.8|29258.3|29250.3|29253.3|29245.3|23
1624899300000|2021-06-28 16:55:00|29253.3|29245.3|29249.8|29241.8|29255.8|29247.8|29248.8|29240.8|50
1624899600000|2021-06-28 17:00:00|29249.3|29241.3|29248.8|29240.8|29249.8|29241.8|29248.8|29240.8|8
1624899900000|2021-06-28 17:05:00|29249.3|29241.3|29243.8|29235.8|29250.8|29242.8|29243.8|29235.8|182
1624900200000|2021-06-28 17:10:00|29243.3|29235.3|29233.8|29225.8|29243.3|29235.3|29233.3|29225.3|122
1624900500000|2021-06-28 17:15:00|29233.3|29225.3|29234.8|29226.8|29237.3|29229.3|29230.8|29222.8|17
1624900800000|2021-06-28 17:20:00|29235.3|29227.3|29227.8|29219.8|29239.3|29231.3|29227.8|29219.8|26
1624901100000|2021-06-28 17:25:00|29228.3|29220.3|29226.8|29218.8|29228.3|29220.3|29222.3|29214.3|41
1624901400000|2021-06-28 17:30:00|29227.3|29219.3|29242.8|29234.8|29246.3|29238.3|29226.8|29218.8|46
1624901700000|2021-06-28 17:35:00|29242.3|29234.3|29242.3|29234.3|29249.8|29241.8|29241.8|29233.8|16
1624902000000|2021-06-28 17:40:00|29241.8|29233.8|29240.8|29232.8|29245.8|29237.8|29236.8|29228.8|16
1624902300000|2021-06-28 17:45:00|29242.3|29234.3|29248.8|29240.8|29251.8|29243.8|29242.3|29234.3|27
1624902600000|2021-06-28 17:50:00|29249.3|29241.3|29247.3|29239.3|29250.8|29242.8|29242.8|29234.8|87
1624902900000|2021-06-28 17:55:00|29246.8|29238.8|29247.8|29239.8|29252.3|29244.3|29243.8|29235.8|128
1624903200000|2021-06-28 18:00:00|29246.8|29238.8|29246.8|29238.8|29249.3|29241.3|29237.8|29229.8|36
1624903500000|2021-06-28 18:05:00|29247.3|29239.3|29243.8|29235.8|29248.3|29240.3|29241.8|29233.8|26
1624903800000|2021-06-28 18:10:00|29244.3|29236.3|29241.3|29233.3|29247.3|29239.3|29239.3|29231.3|34
1624904100000|2021-06-28 18:15:00|29241.8|29233.8|29252.3|29244.3|29252.3|29244.3|29241.8|29233.8|26
1624904400000|2021-06-28 18:20:00|29251.8|29243.8|29247.3|29239.3|29251.8|29243.8|29244.3|29236.3|35
1624904700000|2021-06-28 18:25:00|29246.8|29238.8|29246.8|29238.8|29248.3|29240.3|29241.8|29233.8|30
1624905000000|2021-06-28 18:30:00|29246.3|29238.3|29257.8|29249.8|29258.3|29250.3|29245.3|29237.3|63
1624905300000|2021-06-28 18:35:00|29258.3|29250.3|29274.3|29266.3|29274.3|29266.3|29258.3|29250.3|57
1624905600000|2021-06-28 18:40:00|29273.8|29265.8|29276.8|29268.8|29276.8|29268.8|29271.3|29263.3|70
1624905900000|2021-06-28 18:45:00|29276.3|29268.3|29271.8|29263.8|29278.3|29270.3|29268.8|29260.8|56
1624906200000|2021-06-28 18:50:00|29271.3|29263.3|29274.3|29266.3|29280.8|29272.8|29269.3|29261.3|92
1624906500000|2021-06-28 18:55:00|29274.8|29266.8|29291|29261|29291|29280.8|29271.8|29261|138
1624906800000|2021-06-28 19:00:00|29291.2|29261.2|29296.1|29266.1|29296.3|29266.3|29284.1|29254.1|0
1624907100000|2021-06-28 19:05:00|29296.3|29266.3|29289.4|29259.4|29296.4|29266.4|29288.4|29258.4|0
1624907400000|2021-06-28 19:10:00|29289.3|29259.3|29281|29251|29290.7|29260.7|29274|29244|0
1624907700000|2021-06-28 19:15:00|29280.6|29250.6|29281.9|29251.9|29284.4|29254.4|29279.5|29249.5|0
1624908000000|2021-06-28 19:20:00|29281.1|29251.1|29282.6|29252.6|29283.2|29253.2|29278.3|29248.3|0
1624908300000|2021-06-28 19:25:00|29284.4|29254.4|29285.4|29255.4|29289.4|29259.4|29284.2|29254.2|0
1624908600000|2021-06-28 19:30:00|29283.8|29253.8|29288.9|29258.9|29289.4|29259.4|29281.9|29251.9|0
1624908900000|2021-06-28 19:35:00|29288.7|29258.7|29287.6|29257.6|29290.1|29260.1|29285.9|29255.9|0
1624909200000|2021-06-28 19:40:00|29287.8|29257.8|29287.1|29257.1|29288.8|29258.8|29284.3|29254.3|0
1624909500000|2021-06-28 19:45:00|29286.9|29256.9|29271.6|29241.6|29286.9|29256.9|29271.1|29241.1|0
1624909800000|2021-06-28 19:50:00|29269.7|29239.7|29288.6|29258.6|29291.4|29261.4|29269.7|29239.7|0
1624910100000|2021-06-28 19:55:00|29288.9|29258.9|29290.1|29260.1|29319.2|29289.2|29278.4|29248.4|0
1624910400000|2021-06-28 20:00:00|29288.9|29258.9|29284.1|29254.1|29290.1|29260.1|29282.9|29252.9|0
1624910700000|2021-06-28 20:05:00|29282.9|29252.9|29286.5|29256.5|29286.5|29256.5|29281.7|29251.7|0
1624911000000|2021-06-28 20:10:00|29287.7|29257.7|29289.7|29259.7|29290.9|29260.9|29286.5|29256.5|0
1624911300000|2021-06-28 20:15:00|29290.9|29260.9|29289.7|29259.7|29292.1|29262.1|29288.5|29258.5|0
1624911600000|2021-06-28 20:20:00|29290.9|29260.9|29292.5|29262.5|29292.5|29262.5|29289.7|29259.7|0
1624911900000|2021-06-28 20:25:00|29291.3|29261.3|29289.7|29259.7|29292.5|29262.5|29289.7|29259.7|0
1624912200000|2021-06-28 20:30:00|29290.9|29260.9|29292.1|29262.1|29293.3|29263.3|29289.7|29259.7|0
1624912500000|2021-06-28 20:35:00|29293.3|29263.3|29296.9|29266.9|29296.9|29266.9|29293.3|29263.3|0
1624912800000|2021-06-28 20:40:00|29295.7|29265.7|29295.3|29265.3|29296.5|29266.5|29292.9|29262.9|0
1624913100000|2021-06-28 20:45:00|29296.5|29266.5|29288.3|29258.3|29296.5|29266.5|29288.3|29258.3|0
1624913400000|2021-06-28 20:50:00|29289.5|29259.5|29288.3|29258.3|29289.5|29259.5|29284.8|29254.8|0
1624913700000|2021-06-28 20:55:00|29287.1|29257.1|29290.2|29260.2|29291.9|29261.9|29287.1|29257.1|0
1624914000000|2021-06-28 21:00:00|29290|29260|29290|29260|29290.5|29260.5|29290|29260|0
1624914300000|2021-06-28 21:05:00|29289.6|29259.6|29289.6|29259.6|29290.2|29260.2|29289.5|29259.5|0
1624914600000|2021-06-28 21:10:00|29289.5|29259.5|29291|29261|29292.1|29262.1|29289.5|29259.5|0
1624914900000|2021-06-28 21:15:00|29290.5|29260.5|29290.9|29260.9|29291.5|29261.5|29290.5|29260.5|0
1624915200000|2021-06-28 21:20:00|29291|29261|29291|29261|29291|29261|29290.9|29260.9|0
1624915500000|2021-06-28 21:25:00|29291.4|29261.4|29291.4|29261.4|29291.4|29261.4|29291.2|29261.2|0
1624915800000|2021-06-28 21:30:00|29291.2|29261.2|29291.2|29261.2|29291.5|29261.5|29291|29261|0
1624916100000|2021-06-28 21:35:00|29291|29261|29291.4|29261.4|29291.5|29261.5|29291|29261|0
1624916400000|2021-06-28 21:40:00|29291.9|29261.9|29291.7|29261.7|29292.4|29262.4|29291.7|29261.7|0
1624916700000|2021-06-28 21:45:00|29290.7|29260.7|29290.5|29260.5|29291|29261|29290.2|29260.2|0
1624917000000|2021-06-28 21:50:00|29290.9|29260.9|29290.7|29260.7|29290.9|29260.9|29290.5|29260.5|0
1624917300000|2021-06-28 21:55:00|29290.3|29260.3|29290.7|29260.7|29290.7|29260.7|29290.2|29260.2|0
1624917600000|2021-06-28 22:00:00|29287.1|29257.1|29275.8|29245.8|29287.1|29257.1|29272.3|29242.3|0
1624917900000|2021-06-28 22:05:00|29276.4|29246.4|29272.3|29242.3|29277|29247|29272.3|29242.3|0
1624918200000|2021-06-28 22:10:00|29273.5|29243.5|29274.6|29244.6|29275.8|29245.8|29272.3|29242.3|0
1624918500000|2021-06-28 22:15:00|29275.8|29245.8|29275.8|29245.8|29275.8|29245.8|29274.6|29244.6|0
1624918800000|2021-06-28 22:20:00|29276.4|29246.4|29273.5|29243.5|29277|29247|29273.5|29243.5|0
1624919100000|2021-06-28 22:25:00|29272.8|29242.8|29273.5|29243.5|29274.6|29244.6|29272.8|29242.8|0
1624919400000|2021-06-28 22:30:00|29272.8|29242.8|29274.6|29244.6|29274.6|29244.6|29272.3|29242.3|0
1624919700000|2021-06-28 22:35:00|29277|29247|29274.4|29244.4|29277|29247|29274.4|29244.4|0
1624920000000|2021-06-28 22:40:00|29274.9|29244.9|29275.6|29245.6|29275.6|29245.6|29274.9|29244.9|0
1624920300000|2021-06-28 22:45:00|29276.1|29246.1|29274.4|29244.4|29276.8|29246.8|29274.4|29244.4|0
1624920600000|2021-06-28 22:50:00|29273.7|29243.7|29271.9|29241.9|29274.3|29244.3|29271.9|29241.9|0
1624920900000|2021-06-28 22:55:00|29272.5|29242.5|29273.1|29243.1|29273.1|29243.1|29271.3|29241.3|0
1624921200000|2021-06-28 23:00:00|29274.3|29244.3|29273.7|29243.7|29274.3|29244.3|29270.7|29240.7|0
1624921500000|2021-06-28 23:05:00|29273.1|29243.1|29272.1|29242.1|29273.1|29243.1|29270.7|29240.7|0
1624921800000|2021-06-28 23:10:00|29273.3|29243.3|29274.4|29244.4|29275.6|29245.6|29273.3|29243.3|0
1624922100000|2021-06-28 23:15:00|29273.8|29243.8|29276.8|29246.8|29276.8|29246.8|29273.3|29243.3|0
1624922400000|2021-06-28 23:20:00|29275.6|29245.6|29277.6|29247.6|29279.1|29249.1|29275.6|29245.6|0
1624922700000|2021-06-28 23:25:00|29276.4|29246.4|29274.1|29244.1|29277.6|29247.6|29274.1|29244.1|0
1624923000000|2021-06-28 23:30:00|29273.4|29243.4|29274.1|29244.1|29275.2|29245.2|29271.7|29241.7|0
1624923300000|2021-06-28 23:35:00|29273.4|29243.4|29271.7|29241.7|29273.4|29243.4|29271.7|29241.7|0
1624923600000|2021-06-28 23:40:00|29272.2|29242.2|29271.7|29241.7|29274.1|29244.1|29270.5|29240.5|0
1624923900000|2021-06-28 23:45:00|29270.5|29240.5|29274|29244|29274|29244|29269.2|29239.2|0
1624924200000|2021-06-28 23:50:00|29272.8|29242.8|29270.9|29240.9|29274|29244|29269.7|29239.7|0
1624924500000|2021-06-28 23:55:00|29269.7|29239.7|29273.1|29243.1|29273.1|29243.1|29269.1|29239.1|0
1624924800000|2021-06-29 00:00:00|29271.9|29241.9|29260.1|29230.1|29273.1|29243.1|29258.7|29228.7|0
1624925100000|2021-06-29 00:05:00|29259.5|29229.5|29261.3|29231.3|29264.9|29234.9|29257.7|29227.7|0
1624925400000|2021-06-29 00:10:00|29261.9|29231.9|29264.9|29234.9|29264.9|29234.9|29261.3|29231.3|0
1624925700000|2021-06-29 00:15:00|29264.3|29234.3|29274.6|29244.6|29275.5|29245.5|29260.7|29230.7|0
1624926000000|2021-06-29 00:20:00|29274.3|29244.3|29273.1|29243.1|29277.9|29247.9|29273.1|29243.1|0
1624926300000|2021-06-29 00:25:00|29273.7|29243.7|29277.2|29247.2|29277.2|29247.2|29269|29239|0
1624926600000|2021-06-29 00:30:00|29276.6|29246.6|29285|29255|29285.6|29255.6|29272.4|29242.4|0
1624926900000|2021-06-29 00:35:00|29285.9|29255.9|29287.7|29257.7|29289.2|29259.2|29281.8|29251.8|0
1624927200000|2021-06-29 00:40:00|29287.4|29257.4|29303|29273|29304.7|29274.7|29287.4|29257.4|0
1624927500000|2021-06-29 00:45:00|29302.2|29272.2|29298|29268|29306.3|29276.3|29298|29268|0
1624927800000|2021-06-29 00:50:00|29298.6|29268.6|29306|29276|29307.2|29277.2|29295.3|29265.3|0
1624928100000|2021-06-29 00:55:00|29306.3|29276.3|29303.9|29273.9|29307.2|29277.2|29298.8|29268.8|0
1624928400000|2021-06-29 01:00:00|29303|29273|29297.1|29267.1|29303|29273|29294.7|29264.7|0
1624928700000|2021-06-29 01:05:00|29296.8|29266.8|29293.8|29263.8|29298.9|29268.9|29293.8|29263.8|0
1624929000000|2021-06-29 01:10:00|29293.2|29263.2|29280.5|29250.5|29293.2|29263.2|29280.5|29250.5|0
1624929300000|2021-06-29 01:15:00|29246.8|29241.8|29223.3|29218.3|29249.8|29244.8|29163.8|29158.8|2511
1624929600000|2021-06-29 01:20:00|29223.8|29218.8|29218.2|29213.2|29228.3|29223.3|29191.3|29186.3|1592
1624929900000|2021-06-29 01:25:00|29218.7|29213.7|29231.1|29226.1|29243.6|29238.6|29214.7|29209.7|684
1624930200000|2021-06-29 01:30:00|29230.6|29225.6|29192.6|29187.6|29260.6|29255.6|29189.1|29184.1|3958
1624930500000|2021-06-29 01:35:00|29190.1|29185.1|29152.1|29147.1|29200.6|29195.6|29151.1|29146.1|3180
1624930800000|2021-06-29 01:40:00|29153.1|29148.1|29196.1|29191.1|29200.6|29195.6|29144.1|29139.1|2846
1624931100000|2021-06-29 01:45:00|29198.1|29193.1|29164.6|29159.6|29228.1|29223.1|29163.1|29158.1|2452
1624931400000|2021-06-29 01:50:00|29166.6|29161.6|29141.1|29136.1|29166.6|29161.6|29105.1|29100.1|3773
1624931700000|2021-06-29 01:55:00|29140.1|29135.1|29152.6|29147.6|29152.6|29147.6|29119.1|29114.1|1344
1624932000000|2021-06-29 02:00:00|29152.1|29147.1|29166.6|29161.6|29176.1|29171.1|29139.6|29134.6|1560
1624932300000|2021-06-29 02:05:00|29166.1|29161.1|29135.6|29130.6|29174.1|29169.1|29131.1|29126.1|1186
1624932600000|2021-06-29 02:10:00|29136.1|29131.1|29113.1|29108.1|29140.1|29135.1|29107.1|29102.1|1492
1624932900000|2021-06-29 02:15:00|29114.1|29109.1|29120.1|29115.1|29122.1|29117.1|29097.6|29092.6|1380
1624933200000|2021-06-29 02:20:00|29121.1|29116.1|29149.1|29144.1|29150.6|29145.6|29107.6|29102.6|1285
1624933500000|2021-06-29 02:25:00|29149.6|29144.6|29141.1|29136.1|29163.1|29158.1|29139.1|29134.1|1146
1624933800000|2021-06-29 02:30:00|29140.6|29135.6|29112.1|29107.1|29154.1|29149.1|29110.1|29105.1|1168
1624934100000|2021-06-29 02:35:00|29112.6|29107.6|29114.1|29109.1|29128.6|29123.6|29100.6|29095.6|996
1624934400000|2021-06-29 02:40:00|29113.6|29108.6|29101.1|29096.1|29121.1|29116.1|29094.1|29089.1|1181
1624934700000|2021-06-29 02:45:00|29102.1|29097.1|29105.6|29100.6|29118.1|29113.1|29089.6|29084.6|1048
1624935000000|2021-06-29 02:50:00|29105.1|29100.1|29089.6|29084.6|29119.6|29114.6|29087.1|29082.1|941
1624935300000|2021-06-29 02:55:00|29090.1|29085.1|29098.6|29093.6|29111.1|29106.1|29071.6|29066.6|1445
1624935600000|2021-06-29 03:00:00|29097.6|29092.6|29074.1|29069.1|29109.1|29104.1|29074.1|29069.1|741
1624935900000|2021-06-29 03:05:00|29076.1|29071.1|29051.1|29046.1|29088.1|29083.1|29050.6|29045.6|1155
1624936200000|2021-06-29 03:10:00|29051.6|29046.6|29063.1|29058.1|29068.1|29063.1|29039.1|29034.1|903
1624936500000|2021-06-29 03:15:00|29063.6|29058.6|29071.6|29066.6|29081.6|29076.6|29059.6|29054.6|686
1624936800000|2021-06-29 03:20:00|29072.1|29067.1|29030.1|29025.1|29074.6|29069.6|29028.6|29023.6|1013
1624937100000|2021-06-29 03:25:00|29031.1|29026.1|29039.6|29034.6|29039.6|29034.6|29013.6|29008.6|1265
1624937400000|2021-06-29 03:30:00|29040.1|29035.1|29021.1|29016.1|29044.6|29039.6|29018.1|29013.1|778
1624937700000|2021-06-29 03:35:00|29021.6|29016.6|28999.1|28994.1|29026.6|29021.6|28997.1|28992.1|926
1624938000000|2021-06-29 03:40:00|29002.1|28997.1|28995.1|28990.1|29013.1|29008.1|28984.1|28979.1|793
1624938300000|2021-06-29 03:45:00|28998.1|28993.1|28997.1|28992.1|29018.6|29013.6|28995.6|28990.6|1075
1624938600000|2021-06-29 03:50:00|28997.6|28992.6|28994.6|28989.6|29001.1|28996.1|28991.1|28986.1|571
1624938900000|2021-06-29 03:55:00|28995.1|28990.1|29012.6|29007.6|29012.6|29007.6|28991.6|28986.6|814
1624939200000|2021-06-29 04:00:00|29019.2|28989.2|29026|28996|29026|28996|29015.1|28985.1|0
1624939500000|2021-06-29 04:05:00|29025.1|28995.1|29034.5|29004.5|29034.5|29004.5|29023.6|28993.6|0
1624939800000|2021-06-29 04:10:00|29033.6|29003.6|29035.7|29005.7|29036.6|29006.6|29032.5|29002.5|0
1624940100000|2021-06-29 04:15:00|29034.8|29004.8|29029.1|28999.1|29041.8|29011.8|29029.1|28999.1|0
1624940400000|2021-06-29 04:20:00|29029.4|28999.4|29019.4|28989.4|29029.4|28999.4|29018.5|28988.5|0
1624940700000|2021-06-29 04:25:00|29019.8|28989.8|29016.9|28986.9|29020.6|28990.6|29016.3|28986.3|0
1624941000000|2021-06-29 04:30:00|29016.3|28986.3|29012.2|28982.2|29016.6|28986.6|29011|28981|0
1624941300000|2021-06-29 04:35:00|29011.6|28981.6|29014.6|28984.6|29014.6|28984.6|29009.8|28979.8|0
1624941600000|2021-06-29 04:40:00|29016.4|28986.4|29017.4|28987.4|29018.4|28988.4|29013.3|28983.3|0
1624941900000|2021-06-29 04:45:00|29021.4|28991.4|29025|28995|29028.8|28998.8|29020.8|28990.8|0
1624942200000|2021-06-29 04:50:00|29025.5|28995.5|29026.4|28996.4|29027.9|28997.9|29025.5|28995.5|0
1624942500000|2021-06-29 04:55:00|29026.7|28996.7|29022.3|28992.3|29027|28997|29022.3|28992.3|0
1624942800000|2021-06-29 05:00:00|29024.9|28994.9|28998.1|28993.1|29024.9|29016.6|28989.1|28984.1|1285
1624943100000|2021-06-29 05:05:00|28998.6|28993.6|28992.6|28987.6|29005.6|29000.6|28970.1|28965.1|1066
1624943400000|2021-06-29 05:10:00|28993.1|28988.1|28978.1|28973.1|29001.1|28996.1|28973.1|28968.1|805
1624943700000|2021-06-29 05:15:00|28979.1|28974.1|28972.1|28967.1|28991.6|28986.6|28964.1|28959.1|697
1624944000000|2021-06-29 05:20:00|28972.6|28967.6|28983.6|28978.6|28987.1|28982.1|28963.6|28958.6|1300
1624944300000|2021-06-29 05:25:00|28984.1|28979.1|29006.6|29001.6|29013.1|29008.1|28980.1|28975.1|934
1624944600000|2021-06-29 05:30:00|29007.1|29002.1|29030.6|29025.6|29048.1|29043.1|29007.1|29002.1|1351
1624944900000|2021-06-29 05:35:00|29031.6|29026.6|29013.6|29008.6|29032.6|29027.6|29008.6|29003.6|662
1624945200000|2021-06-29 05:40:00|29018.6|29013.6|29003.6|28998.6|29025.6|29020.6|28998.1|28993.1|724
1624945500000|2021-06-29 05:45:00|29006.6|29001.6|28980.1|28975.1|29015.1|29010.1|28979.6|28974.6|809
1624945800000|2021-06-29 05:50:00|28981.6|28976.6|29008.6|29003.6|29010.6|29005.6|28981.6|28976.6|735
1624946100000|2021-06-29 05:55:00|29009.1|29004.1|29015.1|29010.1|29021.6|29016.6|29008.6|29003.6|636
1624946400000|2021-06-29 06:00:00|29017.1|29012.1|28988.6|28983.6|29017.1|29012.1|28980.6|28975.6|813
1624946700000|2021-06-29 06:05:00|28989.1|28984.1|28961.1|28956.1|28995.6|28990.6|28944.1|28939.1|1891
1624947000000|2021-06-29 06:10:00|28961.6|28956.6|28980.6|28975.6|28991.6|28986.6|28957.6|28952.6|638
1624947300000|2021-06-29 06:15:00|28981.1|28976.1|28956.1|28951.1|28985.6|28980.6|28954.6|28949.6|438
1624947600000|2021-06-29 06:20:00|28957.6|28952.6|28979.1|28974.1|28981.6|28976.6|28952.6|28947.6|673
1624947900000|2021-06-29 06:25:00|28979.6|28974.6|28973.1|28968.1|28982.6|28977.6|28962.1|28957.1|488
1624948200000|2021-06-29 06:30:00|28972.6|28967.6|28969.6|28964.6|28982.6|28977.6|28969.1|28964.1|505
1624948500000|2021-06-29 06:35:00|28972.1|28967.1|28949.1|28944.1|28975.1|28970.1|28943.6|28938.6|869
1624948800000|2021-06-29 06:40:00|28948.6|28943.6|28931.6|28926.6|28953.6|28948.6|28920.6|28915.6|1166
1624949100000|2021-06-29 06:45:00|28932.1|28927.1|28914.6|28909.6|28938.6|28933.6|28914.6|28909.6|908
1624949400000|2021-06-29 06:50:00|28914.1|28909.1|28884.6|28879.6|28921.1|28916.1|28873.6|28868.6|2127
1624949700000|2021-06-29 06:55:00|28885.1|28880.1|28883.6|28878.6|28902.1|28897.1|28883.6|28878.6|1269
1624950000000|2021-06-29 07:00:00|28884.1|28879.1|28925.6|28920.6|28926.1|28921.1|28884.1|28879.1|1161
1624950300000|2021-06-29 07:05:00|28926.1|28921.1|28949.1|28944.1|28951.6|28946.6|28925.6|28920.6|988
1624950600000|2021-06-29 07:10:00|28949.6|28944.6|28959.1|28954.1|28975.6|28970.6|28948.6|28943.6|1065
1624950900000|2021-06-29 07:15:00|28959.6|28954.6|28984.6|28979.6|28988.1|28983.1|28958.6|28953.6|1005
1624951200000|2021-06-29 07:20:00|28986.1|28981.1|28998.1|28993.1|29011.6|29006.6|28986.1|28981.1|1013
1624951500000|2021-06-29 07:25:00|28998.6|28993.6|28958.6|28953.6|28998.6|28993.6|28957.6|28952.6|1329
1624951800000|2021-06-29 07:30:00|28959.1|28954.1|28958.6|28953.6|28965.6|28960.6|28951.1|28946.1|728
1624952100000|2021-06-29 07:35:00|28959.1|28954.1|28965.6|28960.6|28972.1|28967.1|28958.1|28953.1|880
1624952400000|2021-06-29 07:40:00|28966.1|28961.1|28956.1|28951.1|28971.1|28966.1|28953.6|28948.6|623
1624952700000|2021-06-29 07:45:00|28956.6|28951.6|28944.6|28939.6|28960.1|28955.1|28943.6|28938.6|723
1624953000000|2021-06-29 07:50:00|28944.1|28939.1|28947.1|28942.1|28948.1|28943.1|28931.1|28926.1|925
1624953300000|2021-06-29 07:55:00|28947.6|28942.6|28968.1|28963.1|28974.6|28969.6|28946.1|28941.1|1874
1624953600000|2021-06-29 08:00:00|28967.1|28962.1|28971.6|28966.6|28982.1|28977.1|28966.1|28961.1|805
1624953900000|2021-06-29 08:05:00|28972.1|28967.1|28977.1|28972.1|28987.1|28982.1|28951.1|28946.1|1340
1624954200000|2021-06-29 08:10:00|28978.6|28973.6|28945.1|28940.1|28979.6|28974.6|28942.1|28937.1|954
1624954500000|2021-06-29 08:15:00|28945.6|28940.6|28944.6|28939.6|28948.1|28943.1|28937.1|28932.1|383
1624954800000|2021-06-29 08:20:00|28944.1|28939.1|28929.6|28924.6|28953.1|28948.1|28929.6|28924.6|315
1624955100000|2021-06-29 08:25:00|28930.1|28925.1|28941.6|28936.6|28948.1|28943.1|28930.1|28925.1|575
1624955400000|2021-06-29 08:30:00|28949.5|28919.5|28951|28921|28960.4|28930.4|28946.7|28916.7|0
1624955700000|2021-06-29 08:35:00|28950.7|28920.7|28943.1|28913.1|28955.1|28925.1|28937.8|28907.8|0
1624956000000|2021-06-29 08:40:00|28942.8|28912.8|28934.6|28904.6|28943.7|28913.7|28930.2|28900.2|0
1624956300000|2021-06-29 08:45:00|28934|28904|28943.9|28913.9|28943.9|28913.9|28930.1|28900.1|0
1624956600000|2021-06-29 08:50:00|28943.6|28913.6|28940.1|28910.1|28946.3|28916.3|28934.8|28904.8|0
1624956900000|2021-06-29 08:55:00|28940.4|28910.4|28942.6|28912.6|28946.4|28916.4|28935.6|28905.6|0
1624957200000|2021-06-29 09:00:00|28944.4|28914.4|28949.7|28919.7|28952.9|28922.9|28941.1|28911.1|0
1624957500000|2021-06-29 09:05:00|28951.4|28921.4|28956.2|28926.2|28960.9|28930.9|28951.2|28921.2|0
1624957800000|2021-06-29 09:10:00|28957.1|28927.1|28954.3|28924.3|28960.9|28930.9|28938.3|28908.3|0
1624958100000|2021-06-29 09:15:00|28952.5|28922.5|28929.6|28921.6|28956.6|28948.6|28918.6|28910.6|405
1624958400000|2021-06-29 09:20:00|28930.6|28922.6|28947.1|28939.1|28947.6|28939.6|28930.1|28922.1|103
1624958700000|2021-06-29 09:25:00|28947.6|28939.6|28947.6|28939.6|28952.6|28944.6|28945.6|28937.6|99
1624959000000|2021-06-29 09:30:00|28947.1|28939.1|28950.1|28942.1|28951.1|28943.1|28943.6|28935.6|85
1624959300000|2021-06-29 09:35:00|28949.6|28941.6|28950.1|28942.1|28955.6|28947.6|28945.6|28937.6|100
1624959600000|2021-06-29 09:40:00|28949.6|28941.6|28943.1|28935.1|28950.1|28942.1|28942.1|28934.1|90
1624959900000|2021-06-29 09:45:00|28942.6|28934.6|28950.6|28942.6|28957.6|28949.6|28942.6|28934.6|99
1624960200000|2021-06-29 09:50:00|28950.1|28942.1|28948.1|28940.1|28953.6|28945.6|28945.6|28937.6|47
1624960500000|2021-06-29 09:55:00|28949.1|28941.1|28954.1|28946.1|28955.6|28947.6|28947.1|28939.1|48
1624960800000|2021-06-29 10:00:00|28953.6|28945.6|28953.6|28945.6|28959.1|28951.1|28952.1|28944.1|72
1624961100000|2021-06-29 10:05:00|28954.6|28946.6|28941.6|28933.6|28954.6|28946.6|28940.6|28932.6|67
1624961400000|2021-06-29 10:10:00|28942.1|28934.1|28945.6|28937.6|28948.6|28940.6|28941.1|28933.1|48
1624961700000|2021-06-29 10:15:00|28946.1|28938.1|28949.6|28941.6|28954.1|28946.1|28945.6|28937.6|49
1624962000000|2021-06-29 10:20:00|28949.1|28941.1|28939.6|28931.6|28953.6|28945.6|28939.6|28931.6|57
1624962300000|2021-06-29 10:25:00|28939.1|28931.1|28940.6|28932.6|28943.1|28935.1|28935.1|28927.1|46
1624962600000|2021-06-29 10:30:00|28941.1|28933.1|28935.6|28927.6|28944.1|28936.1|28931.6|28923.6|44
1624962900000|2021-06-29 10:35:00|28936.1|28928.1|28941.1|28933.1|28945.1|28937.1|28934.6|28926.6|22
1624963200000|2021-06-29 10:40:00|28935.1|28927.1|28946.6|28938.6|28947.1|28939.1|28934.1|28926.1|35
1624963500000|2021-06-29 10:45:00|28947.1|28939.1|28944.1|28936.1|28953.1|28945.1|28942.1|28934.1|103
1624963800000|2021-06-29 10:50:00|28944.6|28936.6|28952.1|28944.1|28954.1|28946.1|28943.1|28935.1|42
1624964100000|2021-06-29 10:55:00|28952.6|28944.6|28964.1|28956.1|28964.1|28956.1|28951.6|28943.6|86
1624964400000|2021-06-29 11:00:00|28965.1|28957.1|28958.6|28950.6|28966.1|28958.1|28955.6|28947.6|101
1624964700000|2021-06-29 11:05:00|28958.1|28950.1|28950.6|28942.6|28960.1|28952.1|28947.6|28939.6|119
1624965000000|2021-06-29 11:10:00|28951.1|28943.1|28945.6|28937.6|28951.1|28943.1|28943.6|28935.6|95
1624965300000|2021-06-29 11:15:00|28945.1|28937.1|28947.6|28939.6|28949.1|28941.1|28941.1|28933.1|51
1624965600000|2021-06-29 11:20:00|28947.1|28939.1|28946.1|28938.1|28950.1|28942.1|28944.6|28936.6|32
1624965900000|2021-06-29 11:25:00|28945.6|28937.6|28944.1|28936.1|28946.1|28938.1|28942.1|28934.1|36
1624966200000|2021-06-29 11:30:00|28944.6|28936.6|28945.1|28937.1|28948.1|28940.1|28940.1|28932.1|28
1624966500000|2021-06-29 11:35:00|28945.6|28937.6|28951.6|28943.6|28952.6|28944.6|28943.1|28935.1|37
1624966800000|2021-06-29 11:40:00|28951.1|28943.1|28948.6|28940.6|28952.6|28944.6|28944.1|28936.1|43
1624967100000|2021-06-29 11:45:00|28949.1|28941.1|28950.1|28942.1|28953.6|28945.6|28942.1|28934.1|37
1624967400000|2021-06-29 11:50:00|28951.1|28943.1|28952.6|28944.6|28958.6|28950.6|28949.1|28941.1|44
1624967700000|2021-06-29 11:55:00|28953.1|28945.1|28957.6|28949.6|28958.6|28950.6|28950.6|28942.6|37
1624968000000|2021-06-29 12:00:00|28957.1|28949.1|28960.6|28952.6|28961.6|28953.6|28952.6|28944.6|43
1624968300000|2021-06-29 12:05:00|28960.1|28952.1|28963.1|28955.1|28967.1|28959.1|28957.6|28949.6|46
1624968600000|2021-06-29 12:10:00|28964.1|28956.1|28973.6|28965.6|28974.6|28966.6|28962.1|28954.1|78
1624968900000|2021-06-29 12:15:00|28974.1|28966.1|28986.1|28978.1|28986.1|28978.1|28973.1|28965.1|171
1624969200000|2021-06-29 12:20:00|28985.6|28977.6|28975.6|28967.6|28987.1|28979.1|28974.1|28966.1|108
1624969500000|2021-06-29 12:25:00|28976.6|28968.6|28975.6|28967.6|28981.1|28973.1|28970.6|28962.6|47
1624969800000|2021-06-29 12:30:00|28976.1|28968.1|28971.1|28963.1|28976.6|28968.6|28970.1|28962.1|26
1624970100000|2021-06-29 12:35:00|28970.1|28962.1|28968.6|28960.6|28971.1|28963.1|28967.6|28959.6|25
1624970400000|2021-06-29 12:40:00|28969.1|28961.1|28965.6|28957.6|28969.6|28961.6|28962.1|28954.1|46
1624970700000|2021-06-29 12:45:00|28965.1|28957.1|28968.1|28960.1|28969.6|28961.6|28962.6|28954.6|27
1624971000000|2021-06-29 12:50:00|28967.6|28959.6|28969.6|28961.6|28970.1|28962.1|28963.6|28955.6|46
1624971300000|2021-06-29 12:55:00|28969.1|28961.1|28971.6|28963.6|28972.6|28964.6|28964.6|28956.6|60
1624971600000|2021-06-29 13:00:00|28972.6|28964.6|28969.6|28961.6|28975.6|28967.6|28969.1|28961.1|38
1624971900000|2021-06-29 13:05:00|28969.1|28961.1|28958.6|28950.6|28969.1|28961.1|28958.1|28950.1|78
1624972200000|2021-06-29 13:10:00|28958.1|28950.1|28963.6|28955.6|28964.6|28956.6|28957.6|28949.6|40
1624972500000|2021-06-29 13:15:00|28964.1|28956.1|28974.6|28966.6|28975.1|28967.1|28964.1|28956.1|51
1624972800000|2021-06-29 13:20:00|28975.1|28967.1|28972.6|28964.6|28975.6|28967.6|28968.1|28960.1|63
1624973100000|2021-06-29 13:25:00|28973.1|28965.1|28977.6|28969.6|28981.1|28973.1|28972.1|28964.1|61
1624973400000|2021-06-29 13:30:00|28975.6|28967.6|28980.1|28972.1|28983.6|28975.6|28953.6|28945.6|438
1624973700000|2021-06-29 13:35:00|28980.6|28972.6|28989.1|28981.1|28994.1|28986.1|28970.1|28962.1|265
1624974000000|2021-06-29 13:40:00|28990.1|28982.1|28988.1|28980.1|28998.6|28990.6|28981.6|28973.6|259
1624974300000|2021-06-29 13:45:00|28988.6|28980.6|28991.6|28983.6|28995.6|28987.6|28985.6|28977.6|155
1624974600000|2021-06-29 13:50:00|28992.1|28984.1|28997.1|28989.1|28997.1|28989.1|28985.6|28977.6|138
1624974900000|2021-06-29 13:55:00|28996.6|28988.6|28990.6|28982.6|29000.1|28992.1|28988.1|28980.1|162
1624975200000|2021-06-29 14:00:00|28993.1|28985.1|28982.1|28974.1|28994.1|28986.1|28977.1|28969.1|195
1624975500000|2021-06-29 14:05:00|28982.6|28974.6|28980.6|28972.6|28985.6|28977.6|28973.1|28965.1|196
1624975800000|2021-06-29 14:10:00|28981.1|28973.1|28958.6|28950.6|28983.1|28975.1|28957.6|28949.6|147
1624976100000|2021-06-29 14:15:00|28958.1|28950.1|28957.1|28949.1|28965.1|28957.1|28948.1|28940.1|159
1624976400000|2021-06-29 14:20:00|28956.6|28948.6|28965.1|28957.1|28967.6|28959.6|28948.6|28940.6|157
1624976700000|2021-06-29 14:25:00|28964.6|28956.6|28974.1|28966.1|28978.1|28970.1|28964.6|28956.6|152
1624977000000|2021-06-29 14:30:00|28973.6|28965.6|28989.1|28981.1|28989.6|28981.6|28972.6|28964.6|147
1624977300000|2021-06-29 14:35:00|28988.6|28980.6|28985.1|28977.1|28988.6|28980.6|28978.6|28970.6|104
1624977600000|2021-06-29 14:40:00|28985.6|28977.6|28986.6|28978.6|28988.1|28980.1|28979.6|28971.6|198
1624977900000|2021-06-29 14:45:00|28987.1|28979.1|28983.1|28975.1|28990.6|28982.6|28978.6|28970.6|172
1624978200000|2021-06-29 14:50:00|28982.6|28974.6|28981.6|28973.6|28989.1|28981.1|28979.6|28971.6|128
1624978500000|2021-06-29 14:55:00|28982.1|28974.1|28972.6|28964.6|28988.6|28980.6|28969.1|28961.1|157
1624978800000|2021-06-29 15:00:00|28973.1|28965.1|28970.6|28962.6|28974.6|28966.6|28968.1|28960.1|129
1624979100000|2021-06-29 15:05:00|28970.1|28962.1|28967.6|28959.6|28976.1|28968.1|28967.6|28959.6|78
1624979400000|2021-06-29 15:10:00|28967.1|28959.1|28968.1|28960.1|28972.1|28964.1|28962.1|28954.1|124
1624979700000|2021-06-29 15:15:00|28968.6|28960.6|28991.6|28983.6|28991.6|28983.6|28968.1|28960.1|190
1624980000000|2021-06-29 15:20:00|28992.6|28984.6|28990.6|28982.6|28998.1|28990.1|28983.1|28975.1|148
1624980300000|2021-06-29 15:25:00|28991.1|28983.1|28994.6|28986.6|28996.1|28988.1|28983.6|28975.6|113
1624980600000|2021-06-29 15:30:00|28995.1|28987.1|28995.1|28987.1|28997.1|28989.1|28988.6|28980.6|95
1624980900000|2021-06-29 15:35:00|28994.6|28986.6|29001.1|28993.1|29004.1|28996.1|28992.6|28984.6|191
1624981200000|2021-06-29 15:40:00|29000.6|28992.6|28997.1|28989.1|29002.6|28994.6|28985.6|28977.6|178
1624981500000|2021-06-29 15:45:00|28997.6|28989.6|28997.1|28989.1|29000.1|28992.1|28995.1|28987.1|72
1624981800000|2021-06-29 15:50:00|28997.6|28989.6|28994.6|28986.6|29000.1|28992.1|28991.6|28983.6|103
1624982100000|2021-06-29 15:55:00|28995.1|28987.1|28996.6|28988.6|29000.1|28992.1|28992.1|28984.1|57
1624982400000|2021-06-29 16:00:00|28996.1|28988.1|28997.1|28989.1|28999.1|28991.1|28991.1|28983.1|58
1624982700000|2021-06-29 16:05:00|28996.6|28988.6|29003.6|28995.6|29005.1|28997.1|28995.6|28987.6|52
1624983000000|2021-06-29 16:10:00|29003.1|28995.1|29011.6|29003.6|29015.6|29007.6|29002.1|28994.1|94
1624983300000|2021-06-29 16:15:00|29012.1|29004.1|29014.6|29006.6|29015.6|29007.6|29009.1|29001.1|58
1624983600000|2021-06-29 16:20:00|29014.1|29006.1|29020.1|29012.1|29020.1|29012.1|29012.1|29004.1|64
1624983900000|2021-06-29 16:25:00|29019.6|29011.6|29022.6|29014.6|29026.6|29018.6|29017.6|29009.6|124
1624984200000|2021-06-29 16:30:00|29023.1|29015.1|29017.1|29009.1|29024.1|29016.1|29016.6|29008.6|51
1624984500000|2021-06-29 16:35:00|29016.6|29008.6|29020.6|29012.6|29023.1|29015.1|29015.1|29007.1|60
1624984800000|2021-06-29 16:40:00|29021.1|29013.1|29017.6|29009.6|29025.1|29017.1|29014.1|29006.1|33
1624985100000|2021-06-29 16:45:00|29018.1|29010.1|29017.1|29009.1|29018.6|29010.6|29013.1|29005.1|37
1624985400000|2021-06-29 16:50:00|29017.6|29009.6|29019.6|29011.6|29021.1|29013.1|29016.1|29008.1|15
1624985700000|2021-06-29 16:55:00|29019.1|29011.1|29010.6|29002.6|29019.1|29011.1|29010.6|29002.6|52
1624986000000|2021-06-29 17:00:00|29011.1|29003.1|29015.6|29007.6|29016.6|29008.6|29010.1|29002.1|38
1624986300000|2021-06-29 17:05:00|29015.1|29007.1|29019.6|29011.6|29020.6|29012.6|29012.6|29004.6|25
1624986600000|2021-06-29 17:10:00|29020.1|29012.1|29016.6|29008.6|29021.1|29013.1|29016.6|29008.6|17
1624986900000|2021-06-29 17:15:00|29017.1|29009.1|29013.1|29005.1|29019.1|29011.1|29012.6|29004.6|30
1624987200000|2021-06-29 17:20:00|29013.6|29005.6|29014.6|29006.6|29016.1|29008.1|29012.6|29004.6|15
1624987500000|2021-06-29 17:25:00|29015.1|29007.1|29012.1|29004.1|29015.1|29007.1|29009.6|29001.6|37
1624987800000|2021-06-29 17:30:00|29013.1|29005.1|29013.1|29005.1|29018.1|29010.1|29012.6|29004.6|45
1624988100000|2021-06-29 17:35:00|29013.6|29005.6|29011.1|29003.1|29015.6|29007.6|29010.6|29002.6|17
1624988400000|2021-06-29 17:40:00|29009.6|29001.6|29012.1|29004.1|29013.6|29005.6|29006.6|28998.6|33
1624988700000|2021-06-29 17:45:00|29012.6|29004.6|29007.1|28999.1|29012.6|29004.6|29006.1|28998.1|55
1624989000000|2021-06-29 17:50:00|29006.6|28998.6|29008.6|29000.6|29010.1|29002.1|29003.6|28995.6|53
1624989300000|2021-06-29 17:55:00|29008.1|29000.1|29009.1|29001.1|29009.1|29001.1|29006.1|28998.1|27
1624989600000|2021-06-29 18:00:00|29009.6|29001.6|29002.6|28994.6|29010.1|29002.1|29001.1|28993.1|85
1624989900000|2021-06-29 18:05:00|29003.1|28995.1|29009.1|29001.1|29011.1|29003.1|29001.6|28993.6|66
1624990200000|2021-06-29 18:10:00|29008.6|29000.6|29014.6|29006.6|29017.6|29009.6|29007.6|28999.6|65
1624990500000|2021-06-29 18:15:00|29015.1|29007.1|29017.6|29009.6|29023.6|29015.6|29013.1|29005.1|76
1624990800000|2021-06-29 18:20:00|29018.1|29010.1|29015.1|29007.1|29020.1|29012.1|29014.6|29006.6|42
1624991100000|2021-06-29 18:25:00|29014.6|29006.6|29015.1|29007.1|29016.1|29008.1|29012.1|29004.1|37
1624991400000|2021-06-29 18:30:00|29014.6|29006.6|29015.1|29007.1|29019.6|29011.6|29010.6|29002.6|49
1624991700000|2021-06-29 18:35:00|29014.6|29006.6|29011.6|29003.6|29015.1|29007.1|29010.1|29002.1|42
1624992000000|2021-06-29 18:40:00|29011.1|29003.1|29003.1|28995.1|29013.6|29005.6|29002.6|28994.6|48
1624992300000|2021-06-29 18:45:00|29004.1|28996.1|29003.6|28995.6|29006.1|28998.1|29000.6|28992.6|45
1624992600000|2021-06-29 18:50:00|29003.1|28995.1|29000.6|28992.6|29003.6|28995.6|28993.1|28985.1|77
1624992900000|2021-06-29 18:55:00|29002.6|28994.6|29013.9|28983.9|29013.9|29002.6|28997.6|28983.9|186
1624993200000|2021-06-29 19:00:00|29013.5|28983.5|29019.2|28989.2|29019.7|28989.7|29012.4|28982.4|0
1624993500000|2021-06-29 19:05:00|29019.1|28989.1|29020.6|28990.6|29022.9|28992.9|29016.2|28986.2|0
1624993800000|2021-06-29 19:10:00|29020.7|28990.7|29025.2|28995.2|29025.2|28995.2|29020.6|28990.6|0
1624994100000|2021-06-29 19:15:00|29025|28995|29031.5|29001.5|29032.7|29002.7|29023.6|28993.6|0
1624994400000|2021-06-29 19:20:00|29031.4|29001.4|29032.7|29002.7|29032.7|29002.7|29028.7|28998.7|0
1624994700000|2021-06-29 19:25:00|29032.8|29002.8|29039.5|29009.5|29040.1|29010.1|29031.6|29001.6|0
1624995000000|2021-06-29 19:30:00|29039.2|29009.2|29057.3|29027.3|29057.7|29027.7|29036.9|29006.9|0
1624995300000|2021-06-29 19:35:00|29057.1|29027.1|29057.5|29027.5|29059.4|29029.4|29051|29021|0
1624995600000|2021-06-29 19:40:00|29057.2|29027.2|29063.5|29033.5|29070.6|29040.6|29053.7|29023.7|0
1624995900000|2021-06-29 19:45:00|29063.6|29033.6|29053.8|29023.8|29072|29042|29053.8|29023.8|0
1624996200000|2021-06-29 19:50:00|29054|29024|29053.8|29023.8|29079.5|29049.5|29053.1|29023.1|0
1624996500000|2021-06-29 19:55:00|29054|29024|29072.4|29042.4|29078.9|29048.9|29051|29021|0
1624996800000|2021-06-29 20:00:00|29073.6|29043.6|29071.5|29041.5|29076.3|29046.3|29066.8|29036.8|0
1624997100000|2021-06-29 20:05:00|29072.7|29042.7|29077|29047|29077|29047|29069.9|29039.9|0
1624997400000|2021-06-29 20:10:00|29078.2|29048.2|29068.8|29038.8|29079.4|29049.4|29065.8|29035.8|0
1624997700000|2021-06-29 20:15:00|29070|29040|29069.9|29039.9|29072.3|29042.3|29067.6|29037.6|0
1624998000000|2021-06-29 20:20:00|29068.7|29038.7|29068.7|29038.7|29069.9|29039.9|29067.5|29037.5|0
1624998300000|2021-06-29 20:25:00|29067.5|29037.5|29068.5|29038.5|29069.9|29039.9|29067.5|29037.5|0
1624998600000|2021-06-29 20:30:00|29069.7|29039.7|29067.3|29037.3|29069.7|29039.7|29066.1|29036.1|0
1624998900000|2021-06-29 20:35:00|29066.1|29036.1|29063.8|29033.8|29068.5|29038.5|29062.6|29032.6|0
1624999200000|2021-06-29 20:40:00|29062.6|29032.6|29062.3|29032.3|29063.8|29033.8|29060.2|29030.2|0
1624999500000|2021-06-29 20:45:00|29063.5|29033.5|29068.8|29038.8|29069.9|29039.9|29062.3|29032.3|0
1624999800000|2021-06-29 20:50:00|29067.6|29037.6|29070.1|29040.1|29070.1|29040.1|29063.6|29033.6|0
1625000100000|2021-06-29 20:55:00|29068.9|29038.9|29066.6|29036.6|29071.3|29041.3|29066.5|29036.5|0
1625000400000|2021-06-29 21:00:00|29067.4|29037.4|29067.2|29037.2|29067.4|29037.4|29066.9|29036.9|0
1625000700000|2021-06-29 21:05:00|29066.9|29036.9|29067.2|29037.2|29067.4|29037.4|29065.7|29035.7|0
1625001000000|2021-06-29 21:10:00|29067.1|29037.1|29067.6|29037.6|29068.6|29038.6|29067.1|29037.1|0
1625001300000|2021-06-29 21:15:00|29067.3|29037.3|29067.3|29037.3|29068.2|29038.2|29067.3|29037.3|0
1625001600000|2021-06-29 21:20:00|29067.1|29037.1|29067.1|29037.1|29067.1|29037.1|29067.1|29037.1|0
1625001900000|2021-06-29 21:25:00|29067|29037|29066.5|29036.5|29067.4|29037.4|29066|29036|0
1625002200000|2021-06-29 21:30:00|29066.7|29036.7|29065.7|29035.7|29066.7|29036.7|29065.7|29035.7|0
1625002500000|2021-06-29 21:35:00|29065.5|29035.5|29065.7|29035.7|29065.7|29035.7|29065.5|29035.5|0
1625003100000|2021-06-29 21:45:00|29065.9|29035.9|29066.7|29036.7|29067.2|29037.2|29065.9|29035.9|0
1625003400000|2021-06-29 21:50:00|29067.2|29037.2|29069.9|29039.9|29070.1|29040.1|29066.4|29036.4|0
1625003700000|2021-06-29 21:55:00|29070.1|29040.1|29070.1|29040.1|29070.2|29040.2|29070.1|29040.1|0
1625004000000|2021-06-29 22:00:00|29072.4|29042.4|29067.1|29037.1|29075.9|29045.9|29065.9|29035.9|0
1625004300000|2021-06-29 22:05:00|29067.6|29037.6|29065.8|29035.8|29068.3|29038.3|29065.8|29035.8|0
1625004600000|2021-06-29 22:10:00|29067|29037|29068|29038|29068.2|29038.2|29066.8|29036.8|0
1625004900000|2021-06-29 22:15:00|29066.8|29036.8|29068.7|29038.7|29069.8|29039.8|29066.8|29036.8|0
1625005200000|2021-06-29 22:20:00|29069.2|29039.2|29071|29041|29071|29041|29068.7|29038.7|0
1625005500000|2021-06-29 22:25:00|29072.2|29042.2|29071|29041|29072.2|29042.2|29071|29041|0
1625005800000|2021-06-29 22:30:00|29071.6|29041.6|29071|29041|29072.2|29042.2|29069.8|29039.8|0
1625006100000|2021-06-29 22:35:00|29069.8|29039.8|29068.2|29038.2|29069.8|29039.8|29067|29037|0
1625006400000|2021-06-29 22:40:00|29068.8|29038.8|29070.6|29040.6|29070.6|29040.6|29068.8|29038.8|0
1625006700000|2021-06-29 22:45:00|29069.4|29039.4|29070.6|29040.6|29072.9|29042.9|29069.4|29039.4|0
1625007000000|2021-06-29 22:50:00|29071.1|29041.1|29072.7|29042.7|29072.9|29042.9|29070.6|29040.6|0
1625007300000|2021-06-29 22:55:00|29073.3|29043.3|29071.3|29041.3|29073.9|29043.9|29070.4|29040.4|0
1625007600000|2021-06-29 23:00:00|29071.8|29041.8|29071.3|29041.3|29072.5|29042.5|29071.3|29041.3|0
1625007900000|2021-06-29 23:05:00|29072.5|29042.5|29073.6|29043.6|29073.6|29043.6|29071.3|29041.3|0
1625008200000|2021-06-29 23:10:00|29074.8|29044.8|29074.2|29044.2|29074.8|29044.8|29073.1|29043.1|0
1625008500000|2021-06-29 23:15:00|29073.1|29043.1|29075.4|29045.4|29076|29046|29073.1|29043.1|0
1625008800000|2021-06-29 23:20:00|29076|29046|29078.9|29048.9|29078.9|29048.9|29075.4|29045.4|0
1625009100000|2021-06-29 23:25:00|29078.2|29048.2|29079.5|29049.5|29081.2|29051.2|29077.7|29047.7|0
1625009400000|2021-06-29 23:30:00|29080.7|29050.7|29080|29050|29081.2|29051.2|29077.7|29047.7|0
1625009700000|2021-06-29 23:35:00|29079.4|29049.4|29081.2|29051.2|29081.8|29051.8|29078.9|29048.9|0
1625010000000|2021-06-29 23:40:00|29082.4|29052.4|29081.3|29051.3|29083.6|29053.6|29080.9|29050.9|0
1625010300000|2021-06-29 23:45:00|29080.7|29050.7|29082.5|29052.5|29084.9|29054.9|29080.1|29050.1|0
1625010600000|2021-06-29 23:50:00|29081.3|29051.3|29085.2|29055.2|29086.5|29056.5|29081.3|29051.3|0
1625010900000|2021-06-29 23:55:00|29084|29054|29084.2|29054.2|29085.3|29055.3|29082.9|29052.9|0
1625011200000|2021-06-30 00:00:00|29084.7|29054.7|29096.2|29066.2|29096.7|29066.7|29084.2|29054.2|0
1625011500000|2021-06-30 00:05:00|29096.7|29066.7|29096.8|29066.8|29100|29070|29095.2|29065.2|0
1625011800000|2021-06-30 00:10:00|29097.4|29067.4|29093|29063|29098|29068|29093|29063|0
1625012100000|2021-06-30 00:15:00|29093.6|29063.6|29100.1|29070.1|29101.5|29071.5|29091.6|29061.6|0
1625012400000|2021-06-30 00:20:00|29096.5|29066.5|29090.5|29060.5|29097.4|29067.4|29090.2|29060.2|0
1625012700000|2021-06-30 00:25:00|29089.9|29059.9|29090.1|29060.1|29093.4|29063.4|29086.3|29056.3|0
1625013000000|2021-06-30 00:30:00|29089.3|29059.3|29074.3|29044.3|29091|29061|29071.9|29041.9|0
1625013300000|2021-06-30 00:35:00|29073.9|29043.9|29078.3|29048.3|29079.5|29049.5|29067.2|29037.2|0
1625013600000|2021-06-30 00:40:00|29078.6|29048.6|29086|29056|29089|29059|29077.2|29047.2|0
1625013900000|2021-06-30 00:45:00|29086.3|29056.3|29089.9|29059.9|29091.3|29061.3|29086|29056|0
1625014200000|2021-06-30 00:50:00|29090.7|29060.7|29081.3|29051.3|29091.3|29061.3|29081.3|29051.3|0
1625014500000|2021-06-30 00:55:00|29078.7|29048.7|29075.4|29045.4|29081.9|29051.9|29074.8|29044.8|0
1625014800000|2021-06-30 01:00:00|29074.5|29044.5|29081|29051|29082.8|29052.8|29074.5|29044.5|0
1625015100000|2021-06-30 01:05:00|29080.1|29050.1|29069.3|29039.3|29089.6|29059.6|29069.3|29039.3|0
1625015400000|2021-06-30 01:10:00|29069.6|29039.6|29066|29036|29069.9|29039.9|29060.1|29030.1|0
1625015700000|2021-06-30 01:15:00|29061.3|29031.3|29070.6|29065.6|29076.6|29071.6|29014.6|29009.6|2010
1625016000000|2021-06-30 01:20:00|29071.6|29066.6|29064.6|29059.6|29089.1|29084.1|29059.6|29054.6|766
1625016300000|2021-06-30 01:25:00|29063.6|29058.6|29064|29059|29078.6|29073.6|29059.6|29054.6|601
1625016600000|2021-06-30 01:30:00|29063.5|29058.5|29051|29046|29110|29105|29037|29032|3591
1625016900000|2021-06-30 01:35:00|29052|29047|29092|29087|29097|29092|29044|29039|2263
1625017200000|2021-06-30 01:40:00|29093|29088|29030|29025|29126.5|29121.5|29021|29016|3195
1625017500000|2021-06-30 01:45:00|29030.5|29025.5|29015|29010|29042.5|29037.5|29004.5|28999.5|2190
1625017800000|2021-06-30 01:50:00|29014.5|29009.5|28936|28931|29020.5|29015.5|28933|28928|3241
1625018100000|2021-06-30 01:55:00|28936.5|28931.5|28911|28906|28944.5|28939.5|28905.5|28900.5|2141
1625018400000|2021-06-30 02:00:00|28909.5|28904.5|28954|28949|28973|28968|28907|28902|2044
1625018700000|2021-06-30 02:05:00|28953.5|28948.5|28962|28957|28982.5|28977.5|28939|28934|1586
1625019000000|2021-06-30 02:10:00|28961.5|28956.5|28980|28975|28990.5|28985.5|28959|28954|926
1625019300000|2021-06-30 02:15:00|28980.5|28975.5|28979|28974|28998|28993|28964|28959|1160
1625019600000|2021-06-30 02:20:00|28978.5|28973.5|28987.5|28982.5|29004|28999|28972.5|28967.5|1036
1625019900000|2021-06-30 02:25:00|28988|28983|29000|28995|29010.5|29005.5|28951|28946|1997
1625020200000|2021-06-30 02:30:00|28998|28993|28984|28979|29006.5|29001.5|28972|28967|787
1625020500000|2021-06-30 02:35:00|28984.5|28979.5|28964.5|28959.5|28986.5|28981.5|28955|28950|881
1625020800000|2021-06-30 02:40:00|28964|28959|28944|28939|28972|28967|28940.5|28935.5|1164
1625021100000|2021-06-30 02:45:00|28945|28940|28934|28929|28960|28955|28926|28921|1251
1625021400000|2021-06-30 02:50:00|28933|28928|28935.5|28930.5|28941.5|28936.5|28922|28917|756
1625021700000|2021-06-30 02:55:00|28932|28927|28954|28949|28960|28955|28923|28918|618
1625022000000|2021-06-30 03:00:00|28953|28948|28936|28931|28968|28963|28929.5|28924.5|680
1625022300000|2021-06-30 03:05:00|28936.5|28931.5|28893|28888|28937|28932|28866|28861|2206
1625022600000|2021-06-30 03:10:00|28892.5|28887.5|28898|28893|28906|28901|28878|28873|1053
1625022900000|2021-06-30 03:15:00|28897.5|28892.5|28923.5|28918.5|28930|28925|28888.5|28883.5|837
1625023200000|2021-06-30 03:20:00|28924|28919|28920.5|28915.5|28928|28923|28910.5|28905.5|553
1625023500000|2021-06-30 03:25:00|28921|28916|28926|28921|28935.5|28930.5|28914|28909|439
1625023800000|2021-06-30 03:30:00|28925.5|28920.5|28927.5|28922.5|28940|28935|28925|28920|375
1625024100000|2021-06-30 03:35:00|28928|28923|28931|28926|28936.5|28931.5|28921|28916|249
1625024400000|2021-06-30 03:40:00|28931.5|28926.5|28937|28932|28939.5|28934.5|28926|28921|242
1625024700000|2021-06-30 03:45:00|28936.5|28931.5|28943|28938|28947.5|28942.5|28934.5|28929.5|370
1625025000000|2021-06-30 03:50:00|28942.5|28937.5|28934.5|28929.5|28944|28939|28932.5|28927.5|212
1625025300000|2021-06-30 03:55:00|28935|28930|28944|28939|28946|28941|28933.5|28928.5|328
1625025600000|2021-06-30 04:00:00|28953.9|28923.9|28953.2|28923.2|28957.6|28927.6|28951.5|28921.5|1
1625025900000|2021-06-30 04:05:00|28955|28925|28956.4|28926.4|28956.8|28926.8|28954.7|28924.7|0
1625026200000|2021-06-30 04:10:00|28955.6|28925.6|28952.4|28922.4|28956.4|28926.4|28951.6|28921.6|0
1625026500000|2021-06-30 04:15:00|28951.6|28921.6|28951|28921|28955.1|28925.1|28951|28921|0
1625026800000|2021-06-30 04:20:00|28951.9|28921.9|28951|28921|28953.3|28923.3|28951|28921|0
1625027100000|2021-06-30 04:25:00|28950.4|28920.4|28947.8|28917.8|28950.4|28920.4|28945.4|28915.4|0
1625027400000|2021-06-30 04:30:00|28947.5|28917.5|28947.7|28917.7|28950.1|28920.1|28947.1|28917.1|0
1625027700000|2021-06-30 04:35:00|28947.4|28917.4|28948.1|28918.1|28948.1|28918.1|28944.8|28914.8|0
1625028000000|2021-06-30 04:40:00|28947.8|28917.8|28951.7|28921.7|28953.4|28923.4|28947.8|28917.8|0
1625028300000|2021-06-30 04:45:00|28951.1|28921.1|28950.5|28920.5|28953.4|28923.4|28950.5|28920.5|0
1625028600000|2021-06-30 04:50:00|28950.8|28920.8|28955.8|28925.8|28956.6|28926.6|28950.8|28920.8|0
1625028900000|2021-06-30 04:55:00|28956|28926|28955.2|28925.2|28958.1|28928.1|28955.2|28925.2|0
1625029200000|2021-06-30 05:00:00|28955.8|28925.8|28957.5|28952.5|28975|28970|28945|28925.8|1107
1625029500000|2021-06-30 05:05:00|28958|28953|28940.5|28935.5|28969.5|28964.5|28932.5|28927.5|723
1625029800000|2021-06-30 05:10:00|28941.5|28936.5|28949.5|28944.5|28951.5|28946.5|28929|28924|635
1625030100000|2021-06-30 05:15:00|28950|28945|28937.5|28932.5|28964.5|28959.5|28936.5|28931.5|650
1625030400000|2021-06-30 05:20:00|28936|28931|28943.5|28938.5|28945|28940|28929|28924|511
1625030700000|2021-06-30 05:25:00|28944|28939|28941.5|28936.5|28946|28941|28916|28911|591
1625031000000|2021-06-30 05:30:00|28942|28937|28947|28942|28960|28955|28940|28935|581
1625031300000|2021-06-30 05:35:00|28946.5|28941.5|28939|28934|28955.5|28950.5|28938|28933|390
1625031600000|2021-06-30 05:40:00|28940|28935|28928|28923|28945.5|28940.5|28927.5|28922.5|386
1625031900000|2021-06-30 05:45:00|28927.5|28922.5|28903.5|28898.5|28927.5|28922.5|28903.5|28898.5|884
1625032200000|2021-06-30 05:50:00|28903|28898|28869.5|28864.5|28904.5|28899.5|28853.5|28848.5|1381
1625032500000|2021-06-30 05:55:00|28869|28864|28840.5|28835.5|28871|28866|28827.5|28822.5|1566
1625032800000|2021-06-30 06:00:00|28841|28836|28843.5|28838.5|28847|28842|28821.5|28816.5|1248
1625033100000|2021-06-30 06:05:00|28843|28838|28854.5|28849.5|28863|28858|28837|28832|1411
1625033400000|2021-06-30 06:10:00|28854|28849|28815.5|28810.5|28866.5|28861.5|28815|28810|1960
1625033700000|2021-06-30 06:15:00|28815|28810|28858|28853|28860|28855|28808.5|28803.5|1098
1625034000000|2021-06-30 06:20:00|28857|28852|28851|28846|28860.5|28855.5|28844.5|28839.5|470
1625034300000|2021-06-30 06:25:00|28850.5|28845.5|28837.5|28832.5|28852.5|28847.5|28834.5|28829.5|394
1625034600000|2021-06-30 06:30:00|28838|28833|28848.5|28843.5|28852|28847|28827.5|28822.5|583
1625034900000|2021-06-30 06:35:00|28849|28844|28860|28855|28863.5|28858.5|28847.5|28842.5|594
1625035200000|2021-06-30 06:40:00|28860.5|28855.5|28881|28876|28883|28878|28860.5|28855.5|638
1625035500000|2021-06-30 06:45:00|28880.5|28875.5|28867.5|28862.5|28887.5|28882.5|28864.5|28859.5|508
1625035800000|2021-06-30 06:50:00|28867|28862|28867|28862|28877.5|28872.5|28861|28856|645
1625036100000|2021-06-30 06:55:00|28868|28863|28839.5|28834.5|28868.5|28863.5|28837|28832|599
1625036400000|2021-06-30 07:00:00|28839|28834|28854.5|28849.5|28876.5|28871.5|28839|28834|662
1625036700000|2021-06-30 07:05:00|28855|28850|28841|28836|28857.5|28852.5|28837.5|28832.5|480
1625037000000|2021-06-30 07:10:00|28840.5|28835.5|28846.5|28841.5|28858.5|28853.5|28838|28833|381
1625037300000|2021-06-30 07:15:00|28846|28841|28843.5|28838.5|28846|28841|28825.5|28820.5|477
1625037600000|2021-06-30 07:20:00|28844|28839|28821.5|28816.5|28851.5|28846.5|28821.5|28816.5|469
1625037900000|2021-06-30 07:25:00|28823|28818|28851.5|28846.5|28862.5|28857.5|28820.5|28815.5|544
1625038200000|2021-06-30 07:30:00|28852|28847|28858|28853|28861|28856|28841.5|28836.5|371
1625038500000|2021-06-30 07:35:00|28858.5|28853.5|28848|28843|28864.5|28859.5|28848|28843|348
1625038800000|2021-06-30 07:40:00|28849|28844|28846|28841|28856|28851|28837|28832|342
1625039100000|2021-06-30 07:45:00|28845.5|28840.5|28841|28836|28848.5|28843.5|28828|28823|492
1625039400000|2021-06-30 07:50:00|28840|28835|28813|28808|28841|28836|28804|28799|1091
1625039700000|2021-06-30 07:55:00|28813.5|28808.5|28821.5|28816.5|28823.5|28818.5|28807|28802|1373
1625040000000|2021-06-30 08:00:00|28822.5|28817.5|28786.5|28781.5|28823.5|28818.5|28783.5|28778.5|1221
1625040300000|2021-06-30 08:05:00|28786|28781|28759.5|28754.5|28795|28790|28758.5|28753.5|1650
1625040600000|2021-06-30 08:10:00|28758|28753|28732.5|28727.5|28766|28761|28730|28725|1375
1625040900000|2021-06-30 08:15:00|28731|28726|28732|28727|28738.5|28733.5|28723.5|28718.5|661
1625041200000|2021-06-30 08:20:00|28731.5|28726.5|28731|28726|28737.5|28732.5|28716|28711|475
1625041500000|2021-06-30 08:25:00|28730|28725|28729.5|28724.5|28743.5|28738.5|28717|28712|930
1625041800000|2021-06-30 08:30:00|28751.9|28721.9|28727.6|28697.6|28751.9|28721.9|28722.9|28692.9|8
1625042100000|2021-06-30 08:35:00|28725.8|28695.8|28725.6|28695.6|28733|28703|28717|28687|0
1625042400000|2021-06-30 08:40:00|28725.2|28695.2|28729.3|28699.3|28736.7|28706.7|28711.7|28681.7|0
1625042700000|2021-06-30 08:45:00|28729|28699|28719.4|28689.4|28729|28699|28701.9|28671.9|0
1625043000000|2021-06-30 08:50:00|28716.7|28686.7|28707.4|28677.4|28735.1|28705.1|28699.9|28669.9|0
1625043300000|2021-06-30 08:55:00|28708.3|28678.3|28694.9|28664.9|28709.2|28679.2|28687|28657|0
1625043600000|2021-06-30 09:00:00|28693.2|28663.2|28670.4|28640.4|28694.4|28664.4|28655.6|28625.6|0
1625043900000|2021-06-30 09:05:00|28669.5|28639.5|28717.3|28687.3|28717.3|28687.3|28661.1|28631.1|0
1625044200000|2021-06-30 09:10:00|28716.7|28686.7|28697.3|28667.3|28716.7|28686.7|28688.7|28658.7|0
1625044500000|2021-06-30 09:15:00|28715.5|28707.5|28703|28695|28720.5|28712.5|28698|28690|265
1625044800000|2021-06-30 09:20:00|28702.5|28694.5|28709|28701|28719.5|28711.5|28697|28689|117
1625045100000|2021-06-30 09:25:00|28708.5|28700.5|28724.5|28716.5|28725.5|28717.5|28704.5|28696.5|108
1625045400000|2021-06-30 09:30:00|28724|28716|28717.5|28709.5|28724|28716|28715.5|28707.5|84
1625045700000|2021-06-30 09:35:00|28718|28710|28724|28716|28726|28718|28711.5|28703.5|94
1625046000000|2021-06-30 09:40:00|28723.5|28715.5|28727.5|28719.5|28728.5|28720.5|28715.5|28707.5|46
1625046300000|2021-06-30 09:45:00|28728|28720|28744.5|28736.5|28751|28743|28728|28720|217
1625046600000|2021-06-30 09:50:00|28744|28736|28741.5|28733.5|28746.5|28738.5|28736|28728|70
1625046900000|2021-06-30 09:55:00|28740.5|28732.5|28741.5|28733.5|28749|28741|28735.5|28727.5|77
1625047200000|2021-06-30 10:00:00|28740.5|28732.5|28754.5|28746.5|28757.5|28749.5|28740.5|28732.5|114
1625047500000|2021-06-30 10:05:00|28755|28747|28760.5|28752.5|28766|28758|28754|28746|115
1625047800000|2021-06-30 10:10:00|28760|28752|28761.5|28753.5|28766.5|28758.5|28759|28751|81
1625048100000|2021-06-30 10:15:00|28762|28754|28761.5|28753.5|28769|28761|28759|28751|93
1625048400000|2021-06-30 10:20:00|28762|28754|28766|28758|28767.5|28759.5|28759|28751|34
1625048700000|2021-06-30 10:25:00|28765.5|28757.5|28773|28765|28773|28765|28762.5|28754.5|44
1625049000000|2021-06-30 10:30:00|28772.5|28764.5|28762.5|28754.5|28774|28766|28762.5|28754.5|112
1625049300000|2021-06-30 10:35:00|28762|28754|28763|28755|28766|28758|28759|28751|70
1625049600000|2021-06-30 10:40:00|28765|28757|28761.5|28753.5|28768.5|28760.5|28761|28753|45
1625049900000|2021-06-30 10:45:00|28762|28754|28758|28750|28765.5|28757.5|28755|28747|70
1625050200000|2021-06-30 10:50:00|28758.5|28750.5|28759.5|28751.5|28762.5|28754.5|28755|28747|51
1625050500000|2021-06-30 10:55:00|28760|28752|28754.5|28746.5|28762|28754|28753.5|28745.5|45
1625050800000|2021-06-30 11:00:00|28754|28746|28749|28741|28758|28750|28746|28738|83
1625051100000|2021-06-30 11:05:00|28748.5|28740.5|28749.5|28741.5|28754.5|28746.5|28747|28739|54
1625051400000|2021-06-30 11:10:00|28750|28742|28765.5|28757.5|28768.5|28760.5|28750|28742|67
1625051700000|2021-06-30 11:15:00|28766|28758|28783.5|28775.5|28784.5|28776.5|28765.5|28757.5|104
1625052000000|2021-06-30 11:20:00|28784|28776|28784|28776|28789|28781|28779.5|28771.5|92
1625052300000|2021-06-30 11:25:00|28784.5|28776.5|28774.5|28766.5|28784.5|28776.5|28773.5|28765.5|78
1625052600000|2021-06-30 11:30:00|28775|28767|28782|28774|28785.5|28777.5|28774.5|28766.5|67
1625052900000|2021-06-30 11:35:00|28781.5|28773.5|28785.5|28777.5|28788|28780|28777|28769|65
1625053200000|2021-06-30 11:40:00|28785|28777|28792|28784|28792|28784|28782|28774|51
1625053500000|2021-06-30 11:45:00|28791.5|28783.5|28787.5|28779.5|28796.5|28788.5|28786|28778|97
1625053800000|2021-06-30 11:50:00|28788|28780|28782.5|28774.5|28790.5|28782.5|28781|28773|42
1625054100000|2021-06-30 11:55:00|28783|28775|28788.5|28780.5|28793.5|28785.5|28781|28773|62
1625054400000|2021-06-30 12:00:00|28789|28781|28782.5|28774.5|28790.5|28782.5|28782.5|28774.5|45
1625054700000|2021-06-30 12:05:00|28783|28775|28781.5|28773.5|28785.5|28777.5|28779|28771|43
1625055000000|2021-06-30 12:10:00|28781|28773|28773.5|28765.5|28782.5|28774.5|28766|28758|108
1625055300000|2021-06-30 12:15:00|28774|28766|28792.5|28784.5|28800|28792|28772|28764|139
1625055600000|2021-06-30 12:20:00|28793|28785|28788|28780|28797|28789|28785.5|28777.5|64
1625055900000|2021-06-30 12:25:00|28788.5|28780.5|28775.5|28767.5|28790.5|28782.5|28772|28764|113
1625056200000|2021-06-30 12:30:00|28775|28767|28765|28757|28777.5|28769.5|28761.5|28753.5|163
1625056500000|2021-06-30 12:35:00|28764|28756|28755.5|28747.5|28770|28762|28754|28746|135
1625056800000|2021-06-30 12:40:00|28756|28748|28761|28753|28766.5|28758.5|28755.5|28747.5|56
1625057100000|2021-06-30 12:45:00|28761.5|28753.5|28757.5|28749.5|28763.5|28755.5|28756|28748|47
1625057400000|2021-06-30 12:50:00|28758|28750|28761|28753|28765.5|28757.5|28757.5|28749.5|54
1625057700000|2021-06-30 12:55:00|28761.5|28753.5|28753.5|28745.5|28762.5|28754.5|28750.5|28742.5|51
1625058000000|2021-06-30 13:00:00|28752.5|28744.5|28752.5|28744.5|28754.5|28746.5|28747.5|28739.5|55
1625058300000|2021-06-30 13:05:00|28752|28744|28752|28744|28756.5|28748.5|28747|28739|44
1625058600000|2021-06-30 13:10:00|28751.5|28743.5|28738|28730|28751.5|28743.5|28734.5|28726.5|135
1625058900000|2021-06-30 13:15:00|28737|28729|28739.5|28731.5|28742|28734|28734|28726|127
1625059200000|2021-06-30 13:20:00|28738.5|28730.5|28739.5|28731.5|28745|28737|28737|28729|112
1625059500000|2021-06-30 13:25:00|28739|28731|28743|28735|28744|28736|28736|28728|109
1625059800000|2021-06-30 13:30:00|28743.5|28735.5|28752|28744|28760.5|28752.5|28735.5|28727.5|513
1625060100000|2021-06-30 13:35:00|28754.5|28746.5|28794.5|28786.5|28802|28794|28748.5|28740.5|478
1625060400000|2021-06-30 13:40:00|28794|28786|28812.5|28804.5|28812.5|28804.5|28789|28781|341
1625060700000|2021-06-30 13:45:00|28810.5|28802.5|28819.5|28811.5|28822|28814|28800.5|28792.5|216
1625061000000|2021-06-30 13:50:00|28818|28810|28810|28802|28820.5|28812.5|28806|28798|174
1625061300000|2021-06-30 13:55:00|28808.5|28800.5|28797|28789|28808.5|28800.5|28790.5|28782.5|161
1625061600000|2021-06-30 14:00:00|28796.5|28788.5|28803.5|28795.5|28806.5|28798.5|28790|28782|120
1625061900000|2021-06-30 14:05:00|28804|28796|28803.5|28795.5|28812|28804|28795|28787|195
1625062200000|2021-06-30 14:10:00|28803|28795|28805|28797|28805.5|28797.5|28789|28781|202
1625062500000|2021-06-30 14:15:00|28805.5|28797.5|28799|28791|28811.5|28803.5|28798.5|28790.5|115
1625062800000|2021-06-30 14:20:00|28799.5|28791.5|28803.5|28795.5|28806.5|28798.5|28795.5|28787.5|102
1625063100000|2021-06-30 14:25:00|28804|28796|28800.5|28792.5|28804.5|28796.5|28792|28784|157
1625063400000|2021-06-30 14:30:00|28802|28794|28820.5|28812.5|28821.5|28813.5|28798.5|28790.5|175
1625063700000|2021-06-30 14:35:00|28820|28812|28809.5|28801.5|28820|28812|28808.5|28800.5|125
1625064000000|2021-06-30 14:40:00|28810|28802|28792|28784|28812.5|28804.5|28786|28778|213
1625064300000|2021-06-30 14:45:00|28792.5|28784.5|28797|28789|28804.5|28796.5|28790.5|28782.5|106
1625064600000|2021-06-30 14:50:00|28796.5|28788.5|28801|28793|28804.5|28796.5|28790.5|28782.5|121
1625064900000|2021-06-30 14:55:00|28801.5|28793.5|28783.5|28775.5|28802.5|28794.5|28777|28769|223
1625065200000|2021-06-30 15:00:00|28783|28775|28781|28773|28786.5|28778.5|28772.5|28764.5|160
1625065500000|2021-06-30 15:05:00|28781.5|28773.5|28779.5|28771.5|28785.5|28777.5|28774|28766|138
1625065800000|2021-06-30 15:10:00|28779|28771|28770|28762|28779.5|28771.5|28767|28759|107
1625066100000|2021-06-30 15:15:00|28770.5|28762.5|28758|28750|28771|28763|28755|28747|174
1625066400000|2021-06-30 15:20:00|28758.5|28750.5|28769.5|28761.5|28770|28762|28755|28747|113
1625066700000|2021-06-30 15:25:00|28769|28761|28767.5|28759.5|28770.5|28762.5|28760|28752|111
1625067000000|2021-06-30 15:30:00|28768|28760|28766.5|28758.5|28776|28768|28761.5|28753.5|117
1625067300000|2021-06-30 15:35:00|28766|28758|28767.5|28759.5|28768.5|28760.5|28762.5|28754.5|77
1625067600000|2021-06-30 15:40:00|28767|28759|28756|28748|28771|28763|28754|28746|166
1625067900000|2021-06-30 15:45:00|28756.5|28748.5|28765|28757|28765|28757|28750|28742|73
1625068200000|2021-06-30 15:50:00|28764.5|28756.5|28772.5|28764.5|28774|28766|28762.5|28754.5|56
1625068500000|2021-06-30 15:55:00|28773|28765|28769.5|28761.5|28775|28767|28768|28760|42
1625068800000|2021-06-30 16:00:00|28770|28762|28761|28753|28771|28763|28758|28750|37
1625069100000|2021-06-30 16:05:00|28760.5|28752.5|28764.5|28756.5|28767.5|28759.5|28760.5|28752.5|33
1625069400000|2021-06-30 16:10:00|28765|28757|28780.5|28772.5|28782|28774|28762|28754|73
1625069700000|2021-06-30 16:15:00|28780|28772|28777|28769|28791.5|28783.5|28776|28768|129
1625070000000|2021-06-30 16:20:00|28776.5|28768.5|28760|28752|28778.5|28770.5|28760|28752|46
1625070300000|2021-06-30 16:25:00|28760.5|28752.5|28752.5|28744.5|28760.5|28752.5|28749|28741|79
1625070600000|2021-06-30 16:30:00|28753|28745|28760.5|28752.5|28761.5|28753.5|28747|28739|66
1625070900000|2021-06-30 16:35:00|28761|28753|28761.5|28753.5|28766.5|28758.5|28760|28752|17
1625071200000|2021-06-30 16:40:00|28762|28754|28764|28756|28765|28757|28757|28749|36
1625071500000|2021-06-30 16:45:00|28764.5|28756.5|28755.5|28747.5|28764.5|28756.5|28755.5|28747.5|17
1625071800000|2021-06-30 16:50:00|28756|28748|28762.5|28754.5|28762.5|28754.5|28754.5|28746.5|14
1625072100000|2021-06-30 16:55:00|28763|28755|28754|28746|28763|28755|28749|28741|48
1625072400000|2021-06-30 17:00:00|28755.5|28747.5|28765.5|28757.5|28765.5|28757.5|28754.5|28746.5|57
1625072700000|2021-06-30 17:05:00|28766|28758|28770|28762|28771|28763|28766|28758|45
1625073000000|2021-06-30 17:10:00|28770.5|28762.5|28772.5|28764.5|28779|28771|28769.5|28761.5|87
1625073300000|2021-06-30 17:15:00|28773|28765|28773.5|28765.5|28782.5|28774.5|28773|28765|37
1625073600000|2021-06-30 17:20:00|28773|28765|28772|28764|28779|28771|28770.5|28762.5|60
1625073900000|2021-06-30 17:25:00|28771.5|28763.5|28766.5|28758.5|28772|28764|28765.5|28757.5|23
1625074200000|2021-06-30 17:30:00|28767|28759|28762.5|28754.5|28771.5|28763.5|28761|28753|23
1625074500000|2021-06-30 17:35:00|28762|28754|28766.5|28758.5|28769|28761|28760|28752|33
1625074800000|2021-06-30 17:40:00|28766|28758|28766.5|28758.5|28768.5|28760.5|28763.5|28755.5|16
1625075100000|2021-06-30 17:45:00|28766|28758|28763.5|28755.5|28766|28758|28761|28753|14
1625075400000|2021-06-30 17:50:00|28763|28755|28757.5|28749.5|28763.5|28755.5|28757|28749|14
1625075700000|2021-06-30 17:55:00|28757|28749|28761.5|28753.5|28764|28756|28755.5|28747.5|15
1625076000000|2021-06-30 18:00:00|28761|28753|28762.5|28754.5|28764|28756|28759.5|28751.5|30
1625076300000|2021-06-30 18:05:00|28762|28754|28751.5|28743.5|28763.5|28755.5|28751|28743|27
1625076600000|2021-06-30 18:10:00|28752|28744|28758.5|28750.5|28759|28751|28749.5|28741.5|23
1625076900000|2021-06-30 18:15:00|28759|28751|28763|28755|28765.5|28757.5|28758|28750|51
1625077200000|2021-06-30 18:20:00|28762.5|28754.5|28762.5|28754.5|28766|28758|28758.5|28750.5|31
1625077500000|2021-06-30 18:25:00|28762|28754|28755.5|28747.5|28762|28754|28754|28746|64
1625077800000|2021-06-30 18:30:00|28757|28749|28762.5|28754.5|28767|28759|28756.5|28748.5|46
1625078100000|2021-06-30 18:35:00|28763|28755|28755.5|28747.5|28763|28755|28755|28747|22
1625078400000|2021-06-30 18:40:00|28755|28747|28758|28750|28758.5|28750.5|28755|28747|32
1625078700000|2021-06-30 18:45:00|28758.5|28750.5|28755.5|28747.5|28760.5|28752.5|28755.5|28747.5|29
1625079000000|2021-06-30 18:50:00|28756|28748|28751.5|28743.5|28761.5|28753.5|28748|28740|66
1625079300000|2021-06-30 18:55:00|28752|28744|28760.1|28730.1|28760.1|28750.5|28751.5|28730.1|126
1625079600000|2021-06-30 19:00:00|28760.5|28730.5|28748.2|28718.2|28760.7|28730.7|28748|28718|0
1625079900000|2021-06-30 19:05:00|28748.5|28718.5|28751.2|28721.2|28751.2|28721.2|28745.2|28715.2|0
1625080200000|2021-06-30 19:10:00|28751.3|28721.3|28751.8|28721.8|28756|28726|28750.8|28720.8|0
1625080500000|2021-06-30 19:15:00|28752|28722|28750.8|28720.8|28753.4|28723.4|28746.5|28716.5|0
1625080800000|2021-06-30 19:20:00|28751.1|28721.1|28748.2|28718.2|28753.9|28723.9|28746.1|28716.1|0
1625081100000|2021-06-30 19:25:00|28747.9|28717.9|28738.6|28708.6|28748.6|28718.6|28738.1|28708.1|0
1625081400000|2021-06-30 19:30:00|28738.3|28708.3|28745.2|28715.2|28745.8|28715.8|28735|28705|0
1625081700000|2021-06-30 19:35:00|28745|28715|28758.4|28728.4|28764.8|28734.8|28745|28715|0
1625082000000|2021-06-30 19:40:00|28758|28728|28772.2|28742.2|28772.5|28742.5|28758|28728|0
1625082300000|2021-06-30 19:45:00|28771.5|28741.5|28791.5|28761.5|28805.3|28775.3|28769.9|28739.9|0
1625082600000|2021-06-30 19:50:00|28787.7|28757.7|28798.9|28768.9|28806.8|28776.8|28777.4|28747.4|0
1625082900000|2021-06-30 19:55:00|28799.1|28769.1|28796.5|28766.5|28823.2|28793.2|28791.2|28761.2|0
1625083200000|2021-06-30 20:00:00|28790.6|28760.6|28820.7|28790.7|28822.2|28792.2|28788.3|28758.3|0
1625083500000|2021-06-30 20:05:00|28819.6|28789.6|28817.2|28787.2|28821.9|28791.9|28814.9|28784.9|0
1625083800000|2021-06-30 20:10:00|28816.1|28786.1|28818.6|28788.6|28820.9|28790.9|28814.8|28784.8|0
1625084100000|2021-06-30 20:15:00|28817.4|28787.4|28814|28784|28818.6|28788.6|28811.6|28781.6|0
1625084400000|2021-06-30 20:20:00|28815.2|28785.2|28817.5|28787.5|28818.7|28788.7|28814|28784|0
1625084700000|2021-06-30 20:25:00|28816.4|28786.4|28822.2|28792.2|28822.2|28792.2|28816.4|28786.4|0
1625085000000|2021-06-30 20:30:00|28821.1|28791.1|28824.6|28794.6|28824.6|28794.6|28821.1|28791.1|0
1625085300000|2021-06-30 20:35:00|28823.4|28793.4|28824.6|28794.6|28829.2|28799.2|28823.4|28793.4|0
1625085600000|2021-06-30 20:40:00|28825.7|28795.7|28826.9|28796.9|28826.9|28796.9|28824.6|28794.6|0
1625085900000|2021-06-30 20:45:00|28825.7|28795.7|28827.7|28797.7|28828.9|28798.9|28825.7|28795.7|0
1625086200000|2021-06-30 20:50:00|28828.9|28798.9|28827.4|28797.4|28830|28800|28826.2|28796.2|0
1625086500000|2021-06-30 20:55:00|28826.2|28796.2|28824.4|28794.4|28827.4|28797.4|28823.9|28793.9|0
1625086800000|2021-06-30 21:00:00|28823.5|28793.5|28823.9|28793.9|28824.3|28794.3|28823|28793|0
1625087100000|2021-06-30 21:05:00|28824.3|28794.3|28825.1|28795.1|28825.5|28795.5|28824.3|28794.3|0
1625087400000|2021-06-30 21:10:00|28824.8|28794.8|28825|28795|28825|28795|28824.8|28794.8|0
1625087700000|2021-06-30 21:15:00|28825.8|28795.8|28825.7|28795.7|28825.8|28795.8|28825|28795|0
1625088000000|2021-06-30 21:20:00|28825.1|28795.1|28828.4|28798.4|28828.4|28798.4|28824.8|28794.8|0
1625088300000|2021-06-30 21:25:00|28829.2|28799.2|28826.3|28796.3|28829.2|28799.2|28826.3|28796.3|0
1625088600000|2021-06-30 21:30:00|28826.5|28796.5|28826.3|28796.3|28826.5|28796.5|28826.3|28796.3|0
1625088900000|2021-06-30 21:35:00|28826|28796|28826.1|28796.1|28826.7|28796.7|28826|28796|0
1625089200000|2021-06-30 21:40:00|28825.7|28795.7|28825.4|28795.4|28826.4|28796.4|28824.5|28794.5|0
1625089500000|2021-06-30 21:45:00|28824.8|28794.8|28823.9|28793.9|28824.8|28794.8|28823.9|28793.9|0
1625089800000|2021-06-30 21:50:00|28823.7|28793.7|28824.2|28794.2|28825.5|28795.5|28823.7|28793.7|0
1625090100000|2021-06-30 21:55:00|28823.2|28793.2|28825.2|28795.2|28825.3|28795.3|28823.1|28793.1|0
1625090400000|2021-06-30 22:00:00|28830.9|28800.9|28834.7|28804.7|28837|28807|28826.2|28796.2|0
1625090700000|2021-06-30 22:05:00|28834.1|28804.1|28830.3|28800.3|28834.7|28804.7|28828.8|28798.8|0
1625091000000|2021-06-30 22:10:00|28831.5|28801.5|28831.7|28801.7|28832.1|28802.1|28829.2|28799.2|0
1625091300000|2021-06-30 22:15:00|28830.5|28800.5|28829.5|28799.5|28833|28803|28828.3|28798.3|0
1625091600000|2021-06-30 22:20:00|28830.6|28800.6|28833.5|28803.5|28833.5|28803.5|28829.5|28799.5|0
1625091900000|2021-06-30 22:25:00|28834.7|28804.7|28834.7|28804.7|28835.9|28805.9|28833.5|28803.5|0
1625092200000|2021-06-30 22:30:00|28835.9|28805.9|28833.6|28803.6|28835.9|28805.9|28833.6|28803.6|0
1625092500000|2021-06-30 22:35:00|28834.8|28804.8|28835.1|28805.1|28836.3|28806.3|28834.8|28804.8|0
1625092800000|2021-06-30 22:40:00|28835.7|28805.7|28838.1|28808.1|28838.1|28808.1|28834.5|28804.5|0
1625093100000|2021-06-30 22:45:00|28836.9|28806.9|28836.9|28806.9|28836.9|28806.9|28835.7|28805.7|0
1625093400000|2021-06-30 22:50:00|28837.5|28807.5|28846.4|28816.4|28846.4|28816.4|28837.5|28807.5|0
1625093700000|2021-06-30 22:55:00|28846.8|28816.8|28846.3|28816.3|28847.2|28817.2|28845.9|28815.9|0
1625094000000|2021-06-30 23:00:00|28845.1|28815.1|28846|28816|28848.4|28818.4|28843.9|28813.9|0
1625094300000|2021-06-30 23:05:00|28847.2|28817.2|28846|28816|28847.2|28817.2|28846|28816|0
1625094600000|2021-06-30 23:10:00|28847.2|28817.2|28847.2|28817.2|28848.4|28818.4|28846|28816|0
1625094900000|2021-06-30 23:15:00|28848.4|28818.4|28847.2|28817.2|28848.4|28818.4|28847.2|28817.2|0
1625095200000|2021-06-30 23:20:00|28848.4|28818.4|28847.2|28817.2|28848.4|28818.4|28847.2|28817.2|0
1625095500000|2021-06-30 23:25:00|28846.9|28816.9|28845.7|28815.7|28848.1|28818.1|28845.7|28815.7|0
1625095800000|2021-06-30 23:30:00|28844.6|28814.6|28842.5|28812.5|28845.7|28815.7|28842.5|28812.5|0
1625096100000|2021-06-30 23:35:00|28843.7|28813.7|28840.2|28810.2|28843.7|28813.7|28840.2|28810.2|0
1625096400000|2021-06-30 23:40:00|28841.4|28811.4|28842.5|28812.5|28842.5|28812.5|28841.4|28811.4|0
1625096700000|2021-06-30 23:45:00|28843.7|28813.7|28845.5|28815.5|28845.5|28815.5|28843.7|28813.7|0
1625097000000|2021-06-30 23:50:00|28844.3|28814.3|28844.2|28814.2|28847.7|28817.7|28844.2|28814.2|0
1625097300000|2021-06-30 23:55:00|28844.7|28814.7|28849|28819|28849|28819|28844.2|28814.2|0
1625097600000|2021-07-01 00:00:00|28850.2|28820.2|28844.3|28814.3|28850.2|28820.2|28843.2|28813.2|0
1625097900000|2021-07-01 00:05:00|28845.5|28815.5|28838.1|28808.1|28845.5|28815.5|28836.9|28806.9|0
1625098200000|2021-07-01 00:10:00|28836.9|28806.9|28835.1|28805.1|28838.1|28808.1|28828.5|28798.5|0
1625098500000|2021-07-01 00:15:00|28836.2|28806.2|28843.6|28813.6|28843.6|28813.6|28836.2|28806.2|0
1625098800000|2021-07-01 00:20:00|28844.2|28814.2|28858.1|28828.1|28859|28829|28844.2|28814.2|0
1625099100000|2021-07-01 00:25:00|28859|28829|28871.6|28841.6|28871.6|28841.6|28858.1|28828.1|0
1625099400000|2021-07-01 00:30:00|28872.5|28842.5|28863.7|28833.7|28876.9|28846.9|28859|28829|0
1625099700000|2021-07-01 00:35:00|28864.5|28834.5|28852.2|28822.2|28866.3|28836.3|28852.2|28822.2|0
1625100000000|2021-07-01 00:40:00|28853.4|28823.4|28860.8|28830.8|28860.8|28830.8|28852.2|28822.2|0
1625100300000|2021-07-01 00:45:00|28861.4|28831.4|28862.2|28832.2|28863.2|28833.2|28858.2|28828.2|0
1625100600000|2021-07-01 00:50:00|28860.4|28830.4|28852.8|28822.8|28862.7|28832.7|28852.8|28822.8|0
1625100900000|2021-07-01 00:55:00|28853.6|28823.6|28859.4|28829.4|28860.3|28830.3|28853.6|28823.6|0
1625101200000|2021-07-01 01:00:00|28860.3|28830.3|28863.9|28833.9|28867.1|28837.1|28857.4|28827.4|0
1625101500000|2021-07-01 01:05:00|28863.6|28833.6|28860.6|28830.6|28864.2|28834.2|28860.6|28830.6|0
1625101800000|2021-07-01 01:10:00|28861.2|28831.2|28864.2|28834.2|28864.2|28834.2|28857.1|28827.1|0
1625102100000|2021-07-01 01:15:00|28864.5|28834.5|28864.3|28834.3|28864.5|28834.5|28854.4|28824.4|0
1625102400000|2021-07-01 01:20:00|28863.8|28833.8|28861.2|28831.2|28865.4|28835.4|28858.9|28828.9|0
1625102700000|2021-07-01 01:25:00|28861|28831|28856|28826|28861|28831|28855.9|28825.9|0
1625103000000|2021-07-01 01:30:00|28857.8|28827.8|28850.8|28820.8|28861|28831|28850.8|28820.8|0
1625103300000|2021-07-01 01:35:00|28849.1|28819.1|28847.5|28817.5|28851.4|28821.4|28842.5|28812.5|0
1625103600000|2021-07-01 01:40:00|28849.3|28819.3|28848.1|28818.1|28851.6|28821.6|28845.8|28815.8|0
1625103900000|2021-07-01 01:45:00|28847.5|28817.5|28840.7|28810.7|28847.5|28817.5|28834.7|28804.7|0
1625104200000|2021-07-01 01:50:00|28841.3|28811.3|28843.9|28813.9|28846|28816|28841|28811|0
1625104500000|2021-07-01 01:55:00|28844.8|28814.8|28848.6|28818.6|28848.9|28818.9|28844.8|28814.8|0
1625104800000|2021-07-01 02:00:00|28848|28818|28848|28818|28849.8|28819.8|28845.7|28815.7|0
1625105100000|2021-07-01 02:05:00|28847.1|28817.1|28844.2|28814.2|28848.6|28818.6|28844.2|28814.2|0
1625105400000|2021-07-01 02:10:00|28844.8|28814.8|28848.7|28818.7|28850.7|28820.7|28844.8|28814.8|0
1625105700000|2021-07-01 02:15:00|28849.6|28819.6|28846.4|28816.4|28849.6|28819.6|28846.1|28816.1|0
1625106000000|2021-07-01 02:20:00|28846.7|28816.7|28849|28819|28850.8|28820.8|28846.7|28816.7|0
1625106300000|2021-07-01 02:25:00|28849.9|28819.9|28850.8|28820.8|28850.8|28820.8|28846.7|28816.7|0
1625106600000|2021-07-01 02:30:00|28850.2|28820.2|28847.9|28817.9|28850.2|28820.2|28843.2|28813.2|0
1625106900000|2021-07-01 02:35:00|28847.1|28817.1|28849.1|28819.1|28850.3|28820.3|28845.6|28815.6|0
1625107200000|2021-07-01 02:40:00|28850.9|28820.9|28850.4|28820.4|28851|28821|28848.6|28818.6|0
1625107500000|2021-07-01 02:45:00|28852.2|28822.2|28852.2|28822.2|28853.9|28823.9|28850.4|28820.4|0
1625107800000|2021-07-01 02:50:00|28851.6|28821.6|28847.3|28817.3|28851.6|28821.6|28845.3|28815.3|0
1625108100000|2021-07-01 02:55:00|28846.7|28816.7|28847.6|28817.6|28847.6|28817.6|28845.9|28815.9|0
1625108400000|2021-07-01 03:00:00|28848.5|28818.5|28842.3|28812.3|28849.4|28819.4|28841.7|28811.7|0
1625108700000|2021-07-01 03:05:00|28840.6|28810.6|28843.8|28813.8|28843.8|28813.8|28840|28810|0
1625109000000|2021-07-01 03:10:00|28843.2|28813.2|28838|28808|28843.8|28813.8|28837.1|28807.1|0
1625109300000|2021-07-01 03:15:00|28838.9|28808.9|28842.8|28812.8|28844.6|28814.6|28836.8|28806.8|0
1625109600000|2021-07-01 03:20:00|28843.7|28813.7|28847.5|28817.5|28847.5|28817.5|28842.2|28812.2|0
1625109900000|2021-07-01 03:25:00|28846.6|28816.6|28844.6|28814.6|28848.1|28818.1|28844.6|28814.6|0
1625110200000|2021-07-01 03:30:00|28846.3|28816.3|28848.7|28818.7|28854.8|28824.8|28844|28814|0
1625110500000|2021-07-01 03:35:00|28846.9|28816.9|28843.7|28813.7|28850.2|28820.2|28843.1|28813.1|0
1625110800000|2021-07-01 03:40:00|28843.1|28813.1|28832.2|28802.2|28844.9|28814.9|28831.6|28801.6|0
1625111100000|2021-07-01 03:45:00|28831.6|28801.6|28833.4|28803.4|28833.4|28803.4|28829.9|28799.9|0
1625111400000|2021-07-01 03:50:00|28831.6|28801.6|28830.2|28800.2|28835.5|28805.5|28830.2|28800.2|0
1625111700000|2021-07-01 03:55:00|28830.1|28800.1|28834.5|28804.5|28836|28806|28830.1|28800.1|0
1625112000000|2021-07-01 04:00:00|28835.4|28805.4|28836.6|28806.6|28837.8|28807.8|28833.6|28803.6|0
1625112300000|2021-07-01 04:05:00|28836.3|28806.3|28837.2|28807.2|28838.9|28808.9|28835.1|28805.1|0
1625112600000|2021-07-01 04:10:00|28837.4|28807.4|28836.6|28806.6|28839.2|28809.2|28836.6|28806.6|0
1625112900000|2021-07-01 04:15:00|28837.5|28807.5|28836|28806|28838|28808|28834.2|28804.2|0
1625113200000|2021-07-01 04:20:00|28835.4|28805.4|28817.8|28787.8|28835.4|28805.4|28817.8|28787.8|0
1625113500000|2021-07-01 04:25:00|28817.7|28787.7|28820.1|28790.1|28821.9|28791.9|28817.7|28787.7|0
1625113800000|2021-07-01 04:30:00|28821|28791|28814.4|28784.4|28821.5|28791.5|28811.6|28781.6|0
1625114100000|2021-07-01 04:35:00|28815.2|28785.2|28817|28787|28817.9|28787.9|28814.4|28784.4|0
1625114400000|2021-07-01 04:40:00|28817.9|28787.9|28818.5|28788.5|28820.2|28790.2|28817|28787|0
1625114700000|2021-07-01 04:45:00|28819.4|28789.4|28816.9|28786.9|28819.4|28789.4|28815.2|28785.2|0
1625115000000|2021-07-01 04:50:00|28817.5|28787.5|28810.1|28780.1|28817.5|28787.5|28808.9|28778.9|0
1625115300000|2021-07-01 04:55:00|28810.4|28780.4|28809.5|28779.5|28810.4|28780.4|28804.5|28774.5|0
1625115600000|2021-07-01 05:00:00|28795.4|28765.4|28802.4|28772.4|28803.4|28773.4|28795.4|28765.4|0
1625115900000|2021-07-01 05:05:00|28801.7|28771.7|28802.8|28772.8|28805.8|28775.8|28800|28770|0
1625116200000|2021-07-01 05:10:00|28803.7|28773.7|28802.8|28772.8|28806|28776|28802.2|28772.2|0
1625116500000|2021-07-01 05:15:00|28803.4|28773.4|28802.2|28772.2|28805.1|28775.1|28799.6|28769.6|0
1625116800000|2021-07-01 05:20:00|28802.8|28772.8|28802.5|28772.5|28802.8|28772.8|28799.9|28769.9|0
1625117100000|2021-07-01 05:25:00|28802.9|28772.9|28805.9|28775.9|28807|28777|28801.4|28771.4|0
1625117400000|2021-07-01 05:30:00|28806.8|28776.8|28808.4|28778.4|28809.2|28779.2|28804.5|28774.5|0
1625117700000|2021-07-01 05:35:00|28808.9|28778.9|28804.8|28774.8|28808.9|28778.9|28801.9|28771.9|0
1625118000000|2021-07-01 05:40:00|28805.4|28775.4|28804.8|28774.8|28807.8|28777.8|28804.8|28774.8|0
1625118300000|2021-07-01 05:45:00|28806.6|28776.6|28811.4|28781.4|28811.4|28781.4|28804.8|28774.8|0
1625118600000|2021-07-01 05:50:00|28810.5|28780.5|28811.4|28781.4|28812|28782|28807.3|28777.3|0
1625118900000|2021-07-01 05:55:00|28810.5|28780.5|28808.3|28778.3|28811.4|28781.4|28806.3|28776.3|0
1625119200000|2021-07-01 06:00:00|28811|28781|28803.7|28773.7|28816.2|28786.2|28798.6|28768.6|0
1625119500000|2021-07-01 06:05:00|28802.8|28772.8|28805.2|28775.2|28805.7|28775.7|28800.4|28770.4|0
1625119800000|2021-07-01 06:10:00|28805.4|28775.4|28822.4|28792.4|28826.3|28796.3|28805.2|28775.2|0
1625120100000|2021-07-01 06:15:00|28823.3|28793.3|28822.7|28792.7|28824.2|28794.2|28812.4|28782.4|0
1625120400000|2021-07-01 06:20:00|28823|28793|28813.3|28783.3|28823.6|28793.6|28813.3|28783.3|0
1625120700000|2021-07-01 06:25:00|28815.1|28785.1|28821.5|28791.5|28821.5|28791.5|28812.7|28782.7|0
1625121000000|2021-07-01 06:30:00|28823.3|28793.3|28819.7|28789.7|28829.3|28799.3|28819.7|28789.7|0
1625121300000|2021-07-01 06:35:00|28817.9|28787.9|28813|28783|28820.3|28790.3|28813|28783|0
1625121600000|2021-07-01 06:40:00|28811.2|28781.2|28801.2|28771.2|28813|28783|28801.2|28771.2|0
1625121900000|2021-07-01 06:45:00|28802.1|28772.1|28802.9|28772.9|28803.7|28773.7|28795.9|28765.9|0
1625122200000|2021-07-01 06:50:00|28801.1|28771.1|28803.5|28773.5|28807.6|28777.6|28800.5|28770.5|0
1625122500000|2021-07-01 06:55:00|28803.7|28773.7|28814.3|28784.3|28814.9|28784.9|28803.5|28773.5|0
1625122800000|2021-07-01 07:00:00|28812.5|28782.5|28849.6|28819.6|28849.6|28819.6|28809.6|28779.6|0
1625123100000|2021-07-01 07:05:00|28850.2|28820.2|28841.4|28811.4|28856.2|28826.2|28835.1|28805.1|0
1625123400000|2021-07-01 07:10:00|28843.2|28813.2|28857.5|28827.5|28862.1|28832.1|28843.2|28813.2|0
1625123700000|2021-07-01 07:15:00|28858.1|28828.1|28864.9|28834.9|28881.6|28851.6|28856|28826|0
1625124000000|2021-07-01 07:20:00|28864.6|28834.6|28890.7|28860.7|28900.4|28870.4|28864.6|28834.6|0
1625124300000|2021-07-01 07:25:00|28889|28859|28881.8|28851.8|28896|28866|28876.6|28846.6|0
1625124600000|2021-07-01 07:30:00|28882.7|28852.7|28890.1|28860.1|28904.2|28874.2|28882.7|28852.7|0
1625124900000|2021-07-01 07:35:00|28889.2|28859.2|28896.7|28866.7|28907.9|28877.9|28886|28856|0
1625125200000|2021-07-01 07:40:00|28897.3|28867.3|28892.8|28862.8|28909.5|28879.5|28892.8|28862.8|0
1625125500000|2021-07-01 07:45:00|28893.4|28863.4|28892.3|28862.3|28904.5|28874.5|28892.3|28862.3|0
1625125800000|2021-07-01 07:50:00|28892.9|28862.9|28884.8|28854.8|28907.9|28877.9|28883.9|28853.9|0
1625126100000|2021-07-01 07:55:00|28883.9|28853.9|28882.1|28852.1|28893.9|28863.9|28876.6|28846.6|0
1625126400000|2021-07-01 08:00:00|28883.9|28853.9|28904.2|28874.2|28907.7|28877.7|28883.9|28853.9|0
1625126700000|2021-07-01 08:05:00|28903.6|28873.6|28901.2|28871.2|28909.4|28879.4|28898.4|28868.4|0
1625127000000|2021-07-01 08:10:00|28902|28872|28881.1|28851.1|28909.7|28879.7|28877.3|28847.3|0
1625127300000|2021-07-01 08:15:00|28881.4|28851.4|28875|28845|28888.8|28858.8|28874.4|28844.4|0
1625127600000|2021-07-01 08:20:00|28876.7|28846.7|28860.9|28830.9|28879.1|28849.1|28850.4|28820.4|0
1625127900000|2021-07-01 08:25:00|28859.2|28829.2|28863.5|28833.5|28865.7|28835.7|28854.7|28824.7|0
1625128200000|2021-07-01 08:30:00|28865.3|28835.3|28862.1|28832.1|28868.2|28838.2|28852.8|28822.8|0
1625128500000|2021-07-01 08:35:00|28863.9|28833.9|28864.6|28834.6|28866.4|28836.4|28850.8|28820.8|0
1625128800000|2021-07-01 08:40:00|28863.7|28833.7|28861.1|28831.1|28874|28844|28857|28827|0
1625129100000|2021-07-01 08:45:00|28862.8|28832.8|28849.9|28819.9|28865.2|28835.2|28848.8|28818.8|0
1625129400000|2021-07-01 08:50:00|28850.2|28820.2|28843.7|28813.7|28851.2|28821.2|28840.1|28810.1|0
1625129700000|2021-07-01 08:55:00|28845.5|28815.5|28838.1|28808.1|28847.8|28817.8|28837.9|28807.9|0
1625130000000|2021-07-01 09:00:00|28839.9|28809.9|28836.8|28806.8|28843.4|28813.4|28826.2|28796.2|0
1625130300000|2021-07-01 09:05:00|28837.3|28807.3|28821.2|28791.2|28839.1|28809.1|28818.2|28788.2|0
1625130600000|2021-07-01 09:10:00|28820.9|28790.9|28816|28786|28820.9|28790.9|28808.7|28778.7|0
1625130900000|2021-07-01 09:15:00|28815.7|28785.7|28808.1|28778.1|28815.7|28785.7|28806.3|28776.3|0
1625131200000|2021-07-01 09:20:00|28807.5|28777.5|28795.3|28765.3|28809.5|28779.5|28789.4|28759.4|0
1625131500000|2021-07-01 09:25:00|28795.6|28765.6|28817.3|28787.3|28818.2|28788.2|28794.4|28764.4|0
1625131800000|2021-07-01 09:30:00|28818.2|28788.2|28815|28785|28818.2|28788.2|28801.5|28771.5|0
1625132100000|2021-07-01 09:35:00|28815.8|28785.8|28804.1|28774.1|28815.8|28785.8|28802|28772|0
1625132400000|2021-07-01 09:40:00|28804.4|28774.4|28783.9|28753.9|28805.9|28775.9|28772.3|28742.3|0
1625132700000|2021-07-01 09:45:00|28783|28753|28774.1|28744.1|28795.8|28765.8|28772.4|28742.4|0
1625133000000|2021-07-01 09:50:00|28773.5|28743.5|28786.7|28756.7|28788.3|28758.3|28771.7|28741.7|0
1625133300000|2021-07-01 09:55:00|28787.6|28757.6|28793.3|28763.3|28801.6|28771.6|28785.8|28755.8|0
1625133600000|2021-07-01 10:00:00|28791.6|28761.6|28776.3|28746.3|28791.6|28761.6|28766.3|28736.3|0
1625133900000|2021-07-01 10:05:00|28774.5|28744.5|28784|28754|28786.1|28756.1|28770.4|28740.4|0
1625134200000|2021-07-01 10:10:00|28785.8|28755.8|28794.1|28764.1|28799.1|28769.1|28784|28754|0
1625134500000|2021-07-01 10:15:00|28793.2|28763.2|28774.9|28744.9|28797.9|28767.9|28771|28741|0
1625134800000|2021-07-01 10:20:00|28776.7|28746.7|28745.7|28715.7|28776.9|28746.9|28739.2|28709.2|0
1625135100000|2021-07-01 10:25:00|28746|28716|28733.9|28703.9|28747.7|28717.7|28724.4|28694.4|0
1625135400000|2021-07-01 10:30:00|28733.6|28703.6|28744.8|28714.8|28744.8|28714.8|28711.9|28681.9|0
1625135700000|2021-07-01 10:35:00|28744.5|28714.5|28737.1|28707.1|28747.6|28717.6|28727.5|28697.5|0
1625136000000|2021-07-01 10:40:00|28736.5|28706.5|28721.5|28691.5|28739.6|28709.6|28707.4|28677.4|0
1625136300000|2021-07-01 10:45:00|28721.2|28691.2|28729.9|28699.9|28739.9|28709.9|28708.6|28678.6|0
1625136600000|2021-07-01 10:50:00|28731.7|28701.7|28710.4|28680.4|28731.7|28701.7|28694.9|28664.9|0
1625136900000|2021-07-01 10:55:00|28710.1|28680.1|28718.5|28688.5|28720.6|28690.6|28698.7|28668.7|0
1625137200000|2021-07-01 11:00:00|28718.2|28688.2|28702.2|28672.2|28722.2|28692.2|28695.4|28665.4|0
1625137500000|2021-07-01 11:05:00|28704|28674|28712.5|28682.5|28717.2|28687.2|28692.6|28662.6|0
1625137800000|2021-07-01 11:10:00|28713.4|28683.4|28697.6|28667.6|28719.9|28689.9|28691.7|28661.7|0
1625138100000|2021-07-01 11:15:00|28699.4|28669.4|28715.5|28685.5|28724|28694|28695.3|28665.3|0
1625138400000|2021-07-01 11:20:00|28716|28686|28695.1|28665.1|28719|28689|28688.1|28658.1|0
1625138700000|2021-07-01 11:25:00|28696.9|28666.9|28727.4|28697.4|28729.2|28699.2|28696.9|28666.9|0
1625139000000|2021-07-01 11:30:00|28723.9|28693.9|28742.9|28712.9|28746.4|28716.4|28713.5|28683.5|0
1625139300000|2021-07-01 11:35:00|28741.1|28711.1|28770.4|28740.4|28770.4|28740.4|28739.4|28709.4|0
1625139600000|2021-07-01 11:40:00|28770.6|28740.6|28774.4|28744.4|28782.1|28752.1|28763.5|28733.5|0
1625139900000|2021-07-01 11:45:00|28776.2|28746.2|28769.3|28739.3|28780.5|28750.5|28758.7|28728.7|0
1625140200000|2021-07-01 11:50:00|28768.7|28738.7|28779|28749|28783.5|28753.5|28768.7|28738.7|0
1625140500000|2021-07-01 11:55:00|28780.8|28750.8|28793.7|28763.7|28796.1|28766.1|28780.2|28750.2|0
1625140800000|2021-07-01 12:00:00|28794|28764|28797.9|28767.9|28806.4|28776.4|28793.4|28763.4|0
1625141100000|2021-07-01 12:05:00|28799.6|28769.6|28788.3|28758.3|28799.6|28769.6|28784.8|28754.8|0
1625141400000|2021-07-01 12:10:00|28788|28758|28787.5|28757.5|28792.8|28762.8|28782.2|28752.2|0
1625141700000|2021-07-01 12:15:00|28787.2|28757.2|28775.2|28745.2|28788|28758|28772.8|28742.8|0
1625142000000|2021-07-01 12:20:00|28776.1|28746.1|28774.8|28744.8|28783.9|28753.9|28767.7|28737.7|0
1625142300000|2021-07-01 12:25:00|28774.2|28744.2|28756.1|28726.1|28777.4|28747.4|28756.1|28726.1|0
1625142600000|2021-07-01 12:30:00|28755.2|28725.2|28780.6|28750.6|28782.3|28752.3|28750.3|28720.3|0
1625142900000|2021-07-01 12:35:00|28780|28750|28764.4|28734.4|28780.3|28750.3|28763.5|28733.5|0
1625143200000|2021-07-01 12:40:00|28765.3|28735.3|28755.3|28725.3|28771.7|28741.7|28755.3|28725.3|0
1625143500000|2021-07-01 12:45:00|28757.1|28727.1|28750.1|28720.1|28758.2|28728.2|28741.2|28711.2|0
1625143800000|2021-07-01 12:50:00|28750.3|28720.3|28756|28726|28762.4|28732.4|28750.1|28720.1|0
1625144100000|2021-07-01 12:55:00|28756.5|28726.5|28761.2|28731.2|28763.9|28733.9|28754.8|28724.8|0
1625144400000|2021-07-01 13:00:00|28762.1|28732.1|28764.3|28734.3|28773.3|28743.3|28757.4|28727.4|0
1625144700000|2021-07-01 13:05:00|28765.2|28735.2|28770.2|28740.2|28774|28744|28763.4|28733.4|0
1625145000000|2021-07-01 13:10:00|28771.9|28741.9|28783|28753|28785.3|28755.3|28770.5|28740.5|0
1625145300000|2021-07-01 13:15:00|28783.3|28753.3|28791.5|28761.5|28795.6|28765.6|28783.3|28753.3|0
1625145600000|2021-07-01 13:20:00|28792|28762|28792|28762|28796.2|28766.2|28781.5|28751.5|0
1625145900000|2021-07-01 13:25:00|28791.5|28761.5|28793.2|28763.2|28795.6|28765.6|28787.9|28757.9|0
1625146200000|2021-07-01 13:30:00|28792.6|28762.6|28793.3|28763.3|28832.7|28802.7|28776.8|28746.8|0
1625146500000|2021-07-01 13:35:00|28792.9|28762.9|28786.4|28756.4|28815.9|28785.9|28773|28743|0
1625146800000|2021-07-01 13:40:00|28786|28756|28735.9|28705.9|28801.8|28771.8|28735.9|28705.9|0
1625147100000|2021-07-01 13:45:00|28736.2|28706.2|28749.2|28719.2|28779.1|28749.1|28736.2|28706.2|0
1625147400000|2021-07-01 13:50:00|28749.4|28719.4|28712.2|28682.2|28753.4|28723.4|28709.2|28679.2|0
1625147700000|2021-07-01 13:55:00|28712.4|28682.4|28745.7|28715.7|28768.9|28738.9|28707.5|28677.5|0
1625148000000|2021-07-01 14:00:00|28745.9|28715.9|28757.3|28727.3|28778|28748|28738.3|28708.3|0
1625148300000|2021-07-01 14:05:00|28757.7|28727.7|28763.5|28733.5|28771.7|28741.7|28752.8|28722.8|0
1625148600000|2021-07-01 14:10:00|28763.9|28733.9|28752.3|28722.3|28770.4|28740.4|28750.7|28720.7|0
1625148900000|2021-07-01 14:15:00|28753|28723|28743.8|28713.8|28756.3|28726.3|28738.7|28708.7|0
1625149200000|2021-07-01 14:20:00|28743.5|28713.5|28737.5|28707.5|28745.4|28715.4|28716.7|28686.7|0
1625149500000|2021-07-01 14:25:00|28737.3|28707.3|28702.6|28672.6|28737.3|28707.3|28691.3|28661.3|0
1625149800000|2021-07-01 14:30:00|28702.3|28672.3|28718.2|28688.2|28718.4|28688.4|28691.8|28661.8|0
1625150100000|2021-07-01 14:35:00|28717.5|28687.5|28720.4|28690.4|28722.9|28692.9|28715|28685|0
1625150400000|2021-07-01 14:40:00|28719.7|28689.7|28735.6|28705.6|28735.6|28705.6|28715.3|28685.3|0
1625150700000|2021-07-01 14:45:00|28736.3|28706.3|28715.3|28685.3|28741.7|28711.7|28714.6|28684.6|0
1625151000000|2021-07-01 14:50:00|28715|28685|28746.1|28716.1|28755|28725|28712.4|28682.4|0
1625151300000|2021-07-01 14:55:00|28745.4|28715.4|28746.2|28716.2|28756.1|28726.1|28735.9|28705.9|0
1625151600000|2021-07-01 15:00:00|28746.3|28716.3|28732|28702|28751.1|28721.1|28728.5|28698.5|0
1625151900000|2021-07-01 15:05:00|28731.8|28701.8|28708|28678|28737.6|28707.6|28708|28678|0
1625152200000|2021-07-01 15:10:00|28708.3|28678.3|28667.8|28637.8|28708.7|28678.7|28663.7|28633.7|0
1625152500000|2021-07-01 15:15:00|28667.4|28637.4|28643.2|28613.2|28675.1|28645.1|28643.1|28613.1|0
1625152800000|2021-07-01 15:20:00|28643.1|28613.1|28646.2|28616.2|28660.7|28630.7|28635.7|28605.7|0
1625153100000|2021-07-01 15:25:00|28646|28616|28711|28681|28711.9|28681.9|28645.1|28615.1|0
1625153400000|2021-07-01 15:30:00|28712.4|28682.4|28702.7|28672.7|28714.5|28684.5|28696.4|28666.4|0
1625153700000|2021-07-01 15:35:00|28704.5|28674.5|28696.1|28666.1|28710.3|28680.3|28696.1|28666.1|0
1625154000000|2021-07-01 15:40:00|28695.4|28665.4|28704.3|28674.3|28706.1|28676.1|28695.1|28665.1|0
1625154300000|2021-07-01 15:45:00|28700.6|28670.6|28709.3|28679.3|28709.8|28679.8|28694.7|28664.7|0
1625154600000|2021-07-01 15:50:00|28708.6|28678.6|28716.8|28686.8|28717.5|28687.5|28708.6|28678.6|0
1625154900000|2021-07-01 15:55:00|28716.9|28686.9|28720.6|28690.6|28723.9|28693.9|28713.9|28683.9|0
1625155200000|2021-07-01 16:00:00|28720.8|28690.8|28709.2|28679.2|28722.5|28692.5|28707.6|28677.6|0
1625155500000|2021-07-01 16:05:00|28707.4|28677.4|28724.6|28694.6|28729.6|28699.6|28707.4|28677.4|0
1625155800000|2021-07-01 16:10:00|28724.3|28694.3|28715.3|28685.3|28724.3|28694.3|28715.1|28685.1|0
1625156100000|2021-07-01 16:15:00|28715.1|28685.1|28717.7|28687.7|28723.3|28693.3|28715.1|28685.1|0
1625156400000|2021-07-01 16:20:00|28717.4|28687.4|28723.3|28693.3|28723.5|28693.5|28716.7|28686.7|0
1625156700000|2021-07-01 16:25:00|28723.4|28693.4|28728|28698|28731.5|28701.5|28722.1|28692.1|0
1625157000000|2021-07-01 16:30:00|28727.8|28697.8|28720.1|28690.1|28730.8|28700.8|28714.8|28684.8|0
1625157300000|2021-07-01 16:35:00|28719.4|28689.4|28712.7|28682.7|28721.3|28691.3|28712.7|28682.7|0
1625157600000|2021-07-01 16:40:00|28712.6|28682.6|28710.6|28680.6|28714.6|28684.6|28709.6|28679.6|0
1625157900000|2021-07-01 16:45:00|28710.4|28680.4|28705.8|28675.8|28710.6|28680.6|28704.9|28674.9|0
1625158200000|2021-07-01 16:50:00|28705.5|28675.5|28707|28677|28709.8|28679.8|28703.7|28673.7|0
1625158500000|2021-07-01 16:55:00|28707.3|28677.3|28711.2|28681.2|28711.4|28681.4|28702.8|28672.8|0
1625158800000|2021-07-01 17:00:00|28710.9|28680.9|28706.7|28676.7|28711.2|28681.2|28706.3|28676.3|0
1625159100000|2021-07-01 17:05:00|28704.8|28674.8|28713|28683|28713.7|28683.7|28704.6|28674.6|0
1625159400000|2021-07-01 17:10:00|28712.8|28682.8|28702.7|28672.7|28713.5|28683.5|28699.9|28669.9|0
1625159700000|2021-07-01 17:15:00|28702.9|28672.9|28704.1|28674.1|28709.7|28679.7|28702.7|28672.7|0
1625160000000|2021-07-01 17:20:00|28704|28674|28722.6|28692.6|28723.3|28693.3|28703.2|28673.2|0
1625160300000|2021-07-01 17:25:00|28722.4|28692.4|28722.3|28692.3|28722.6|28692.6|28721.1|28691.1|0
1625160600000|2021-07-01 17:30:00|28722.2|28692.2|28730.5|28700.5|28730.5|28700.5|28717.6|28687.6|0
1625160900000|2021-07-01 17:35:00|28730.7|28700.7|28742|28712|28744.1|28714.1|28729.5|28699.5|0
1625161200000|2021-07-01 17:40:00|28742.2|28712.2|28731.6|28701.6|28743.1|28713.1|28730.7|28700.7|0
1625161500000|2021-07-01 17:45:00|28731.4|28701.4|28723.5|28693.5|28745.6|28715.6|28723.5|28693.5|0
1625161800000|2021-07-01 17:50:00|28723.8|28693.8|28725.3|28695.3|28725.5|28695.5|28715.5|28685.5|0
1625162100000|2021-07-01 17:55:00|28725|28695|28712.2|28682.2|28725|28695|28710.8|28680.8|0
1625162400000|2021-07-01 18:00:00|28712.3|28682.3|28712.7|28682.7|28713.3|28683.3|28699.7|28669.7|0
1625162700000|2021-07-01 18:05:00|28713.1|28683.1|28743|28713|28743.7|28713.7|28711.2|28681.2|0
1625163000000|2021-07-01 18:10:00|28742.9|28712.9|28734.1|28704.1|28743|28713|28728.3|28698.3|0
1625163300000|2021-07-01 18:15:00|28734|28704|28748.2|28718.2|28752.9|28722.9|28731|28701|0
1625163600000|2021-07-01 18:20:00|28748.1|28718.1|28756.8|28726.8|28757.2|28727.2|28747|28717|0
1625163900000|2021-07-01 18:25:00|28756.6|28726.6|28758.7|28728.7|28759.9|28729.9|28751.2|28721.2|0
1625164200000|2021-07-01 18:30:00|28758.5|28728.5|28776.8|28746.8|28777.5|28747.5|28758.5|28728.5|0
1625164500000|2021-07-01 18:35:00|28777.5|28747.5|28784.5|28754.5|28787.3|28757.3|28771.2|28741.2|0
1625164800000|2021-07-01 18:40:00|28784.8|28754.8|28801.5|28771.5|28801.5|28771.5|28784.5|28754.5|0
1625165100000|2021-07-01 18:45:00|28799.6|28769.6|28793.8|28763.8|28801.5|28771.5|28785.1|28755.1|0
1625165400000|2021-07-01 18:50:00|28793.5|28763.5|28787.5|28757.5|28793.8|28763.8|28785.8|28755.8|0
1625165700000|2021-07-01 18:55:00|28787.7|28757.7|28791.2|28761.2|28792.2|28762.2|28784.2|28754.2|0
1625166000000|2021-07-01 19:00:00|28791|28761|28801.1|28771.1|28804|28774|28791|28761|0
1625166300000|2021-07-01 19:05:00|28797.4|28767.4|28786.2|28756.2|28797.6|28767.6|28777.5|28747.5|0
1625166600000|2021-07-01 19:10:00|28789.9|28759.9|28798.9|28768.9|28800.1|28770.1|28788.5|28758.5|0
1625166900000|2021-07-01 19:15:00|28798.7|28768.7|28806.4|28776.4|28806.6|28776.6|28798.3|28768.3|0
1625167200000|2021-07-01 19:20:00|28806.1|28776.1|28792.2|28762.2|28806.8|28776.8|28791.2|28761.2|0
1625167500000|2021-07-01 19:25:00|28792.4|28762.4|28800.8|28770.8|28800.8|28770.8|28789|28759|0
1625167800000|2021-07-01 19:30:00|28801|28771|28806.8|28776.8|28809.8|28779.8|28801|28771|0
1625168100000|2021-07-01 19:35:00|28806.5|28776.5|28808.4|28778.4|28808.4|28778.4|28795.6|28765.6|0
1625168400000|2021-07-01 19:40:00|28808.3|28778.3|28783.5|28753.5|28809.1|28779.1|28783.5|28753.5|0
1625168700000|2021-07-01 19:45:00|28783.3|28753.3|28779.5|28749.5|28783.5|28753.5|28767.4|28737.4|0
1625169000000|2021-07-01 19:50:00|28779.7|28749.7|28777.2|28747.2|28783.2|28753.2|28770.2|28740.2|0
1625169300000|2021-07-01 19:55:00|28776.8|28746.8|28799.6|28769.6|28799.6|28769.6|28765.6|28735.6|0
1625169600000|2021-07-01 20:00:00|28797.3|28767.3|28796.1|28766.1|28800.8|28770.8|28793.8|28763.8|0
1625169900000|2021-07-01 20:05:00|28791.5|28761.5|28789.2|28759.2|28792.7|28762.7|28788|28758|0
1625170200000|2021-07-01 20:10:00|28790.3|28760.3|28785.6|28755.6|28790.3|28760.3|28784.5|28754.5|0
1625170500000|2021-07-01 20:15:00|28786.8|28756.8|28789.1|28759.1|28789.1|28759.1|28786.8|28756.8|0
1625170800000|2021-07-01 20:20:00|28788.5|28758.5|28787.7|28757.7|28789.1|28759.1|28786.8|28756.8|0
1625171100000|2021-07-01 20:25:00|28788|28758|28785.6|28755.6|28788|28758|28784.5|28754.5|0
1625171400000|2021-07-01 20:30:00|28786.2|28756.2|28790.6|28760.6|28790.6|28760.6|28786.2|28756.2|0
1625171700000|2021-07-01 20:35:00|28790|28760|28789.5|28759.5|28790.6|28760.6|28789.5|28759.5|0
1625172000000|2021-07-01 20:40:00|28790|28760|28789.5|28759.5|28791.8|28761.8|28789.5|28759.5|0
1625172300000|2021-07-01 20:45:00|28790.6|28760.6|28789.5|28759.5|28791.8|28761.8|28789.5|28759.5|0
1625172600000|2021-07-01 20:50:00|28790.6|28760.6|28794.1|28764.1|28794.1|28764.1|28789.5|28759.5|0
1625172900000|2021-07-01 20:55:00|28795.3|28765.3|28794.1|28764.1|28797.6|28767.6|28790.6|28760.6|0
1625173200000|2021-07-01 21:00:00|28794.3|28764.3|28794.3|28764.3|28794.4|28764.4|28794.1|28764.1|0
1625173500000|2021-07-01 21:05:00|28794.1|28764.1|28795.6|28765.6|28795.8|28765.8|28794.1|28764.1|0
1625173800000|2021-07-01 21:10:00|28795.1|28765.1|28795.6|28765.6|28796.1|28766.1|28795.1|28765.1|0
1625174100000|2021-07-01 21:15:00|28795.9|28765.9|28795.2|28765.2|28796|28766|28795.1|28765.1|0
1625174400000|2021-07-01 21:20:00|28795.4|28765.4|28795.9|28765.9|28796|28766|28795.4|28765.4|0
1625174700000|2021-07-01 21:25:00|28795.1|28765.1|28793.4|28763.4|28795.1|28765.1|28792|28762|0
1625175000000|2021-07-01 21:30:00|28793.2|28763.2|28793.4|28763.4|28793.4|28763.4|28792.9|28762.9|0
1625175300000|2021-07-01 21:35:00|28793.6|28763.6|28792.9|28762.9|28793.9|28763.9|28792.2|28762.2|0
1625175600000|2021-07-01 21:40:00|28792.6|28762.6|28793.6|28763.6|28793.6|28763.6|28792.6|28762.6|0
1625175900000|2021-07-01 21:45:00|28793.4|28763.4|28793.4|28763.4|28793.4|28763.4|28793.4|28763.4|0
1625176200000|2021-07-01 21:50:00|28793.2|28763.2|28794.4|28764.4|28794.5|28764.5|28792.1|28762.1|0
1625176500000|2021-07-01 21:55:00|28794.5|28764.5|28795.1|28765.1|28795.2|28765.2|28794.5|28764.5|0
1625176800000|2021-07-01 22:00:00|28791|28761|28791.8|28761.8|28794.5|28764.5|28789.3|28759.3|0
1625177100000|2021-07-01 22:05:00|28790.6|28760.6|28787.2|28757.2|28791.8|28761.8|28787.2|28757.2|0
1625177400000|2021-07-01 22:10:00|28787.8|28757.8|28790.7|28760.7|28790.7|28760.7|28787.8|28757.8|0
1625177700000|2021-07-01 22:15:00|28791.9|28761.9|28795.4|28765.4|28798.9|28768.9|28791.9|28761.9|0
1625178000000|2021-07-01 22:20:00|28796.5|28766.5|28796.6|28766.6|28797.8|28767.8|28794.3|28764.3|0
1625178300000|2021-07-01 22:25:00|28797.2|28767.2|28798.7|28768.7|28798.9|28768.9|28795.5|28765.5|0
1625178600000|2021-07-01 22:30:00|28797.5|28767.5|28799.8|28769.8|28800.4|28770.4|28796.3|28766.3|0
1625178900000|2021-07-01 22:35:00|28800.4|28770.4|28800.1|28770.1|28800.7|28770.7|28798.7|28768.7|0
1625179200000|2021-07-01 22:40:00|28798.9|28768.9|28798.9|28768.9|28798.9|28768.9|28797.8|28767.8|0
1625179500000|2021-07-01 22:45:00|28798.3|28768.3|28800|28770|28800|28770|28797.8|28767.8|0
1625179800000|2021-07-01 22:50:00|28800.6|28770.6|28800.1|28770.1|28801.2|28771.2|28800|28770|0
1625180100000|2021-07-01 22:55:00|28801.2|28771.2|28801.2|28771.2|28801.2|28771.2|28800.1|28770.1|0
1625180400000|2021-07-01 23:00:00|28801.8|28771.8|28804.7|28774.7|28805.3|28775.3|28801.2|28771.2|0
1625180700000|2021-07-01 23:05:00|28804.1|28774.1|28804.7|28774.7|28804.7|28774.7|28803.6|28773.6|0
1625181000000|2021-07-01 23:10:00|28803.6|28773.6|28808.9|28778.9|28809.5|28779.5|28803.6|28773.6|0
1625181300000|2021-07-01 23:15:00|28809.5|28779.5|28807.2|28777.2|28809.5|28779.5|28807.2|28777.2|0
1625181600000|2021-07-01 23:20:00|28807.7|28777.7|28808.3|28778.3|28809.5|28779.5|28807.2|28777.2|0
1625181900000|2021-07-01 23:25:00|28806.1|28776.1|28806|28776|28806.6|28776.6|28804.9|28774.9|0
1625182200000|2021-07-01 23:30:00|28804.9|28774.9|28805.7|28775.7|28805.7|28775.7|28804.6|28774.6|0
1625182500000|2021-07-01 23:35:00|28805.1|28775.1|28803.4|28773.4|28805.7|28775.7|28803.4|28773.4|0
1625182800000|2021-07-01 23:40:00|28802.8|28772.8|28802.2|28772.2|28803.4|28773.4|28801.1|28771.1|0
1625183100000|2021-07-01 23:45:00|28801.6|28771.6|28802.2|28772.2|28803.4|28773.4|28801.1|28771.1|0
1625183400000|2021-07-01 23:50:00|28801.6|28771.6|28798.4|28768.4|28801.6|28771.6|28798.4|28768.4|0
1625183700000|2021-07-01 23:55:00|28799.6|28769.6|28796.1|28766.1|28799.6|28769.6|28796.1|28766.1|0
1625184000000|2021-07-02 00:00:00|28797.3|28767.3|28800.9|28770.9|28803.2|28773.2|28796.1|28766.1|0
1625184300000|2021-07-02 00:05:00|28801.5|28771.5|28811.3|28781.3|28811.9|28781.9|28800.9|28770.9|0
1625184600000|2021-07-02 00:10:00|28811.9|28781.9|28811|28781|28815.3|28785.3|28810.8|28780.8|0
1625184900000|2021-07-02 00:15:00|28812.2|28782.2|28818.3|28788.3|28820.7|28790.7|28811.3|28781.3|0
1625185200000|2021-07-02 00:20:00|28818|28788|28818|28788|28822.4|28792.4|28816|28786|0
1625185500000|2021-07-02 00:25:00|28817.7|28787.7|28816.4|28786.4|28820.7|28790.7|28811.7|28781.7|0
1625185800000|2021-07-02 00:30:00|28817|28787|28814.7|28784.7|28821.1|28791.1|28811.9|28781.9|0
1625186100000|2021-07-02 00:35:00|28814.4|28784.4|28810.8|28780.8|28816.8|28786.8|28810.8|28780.8|0
1625186400000|2021-07-02 00:40:00|28809.9|28779.9|28807.3|28777.3|28815|28785|28805.8|28775.8|0
1625186700000|2021-07-02 00:45:00|28806.4|28776.4|28807.8|28777.8|28810.7|28780.7|28801.4|28771.4|0
1625187000000|2021-07-02 00:50:00|28808.1|28778.1|28809.3|28779.3|28818.6|28788.6|28806.9|28776.9|0
1625187300000|2021-07-02 00:55:00|28809|28779|28802.2|28772.2|28813.9|28783.9|28799.8|28769.8|0
1625187600000|2021-07-02 01:00:00|28802.8|28772.8|28797.2|28767.2|28805.1|28775.1|28794|28764|0
1625187900000|2021-07-02 01:05:00|28798.1|28768.1|28800.7|28770.7|28801|28771|28794|28764|0
1625188200000|2021-07-02 01:10:00|28801|28771|28806.9|28776.9|28807.8|28777.8|28800.7|28770.7|0
1625188500000|2021-07-02 01:15:00|28806.6|28776.6|28822.4|28817.4|28880.9|28875.9|28798.4|28776.6|3004
1625188800000|2021-07-02 01:20:00|28822.9|28817.9|28690.9|28685.9|28824.4|28819.4|28679.9|28674.9|2900
1625189100000|2021-07-02 01:25:00|28689.4|28684.4|28667.8|28662.8|28703.8|28698.8|28658.3|28653.3|3161
1625189400000|2021-07-02 01:30:00|28672.8|28667.8|28576.3|28571.3|28699.8|28694.8|28547.3|28542.3|7734
1625189700000|2021-07-02 01:35:00|28578.8|28573.8|28573.8|28568.8|28597.8|28592.8|28535.3|28530.3|3490
1625190000000|2021-07-02 01:40:00|28574.3|28569.3|28484.8|28479.8|28583.3|28578.3|28477.3|28472.3|4067
1625190300000|2021-07-02 01:45:00|28485.8|28480.8|28514.8|28509.8|28524.8|28519.8|28461.3|28456.3|4442
1625190600000|2021-07-02 01:50:00|28514.3|28509.3|28486.3|28481.3|28516.3|28511.3|28469.8|28464.8|2715
1625190900000|2021-07-02 01:55:00|28486.8|28481.8|28474.8|28469.8|28494.3|28489.3|28453.3|28448.3|2509
1625191200000|2021-07-02 02:00:00|28474.3|28469.3|28413.3|28408.3|28474.3|28469.3|28413.3|28408.3|3508
1625191500000|2021-07-02 02:05:00|28413.8|28408.8|28435.3|28430.3|28438.8|28433.8|28388.8|28383.8|3938
1625191800000|2021-07-02 02:10:00|28434.8|28429.8|28422.3|28417.3|28457.8|28452.8|28411.8|28406.8|2864
1625192100000|2021-07-02 02:15:00|28421.8|28416.8|28376.3|28371.3|28422.8|28417.8|28376.3|28371.3|2778
1625192400000|2021-07-02 02:20:00|28377.8|28372.8|28385.8|28380.8|28396.3|28391.3|28363.3|28358.3|3129
1625192700000|2021-07-02 02:25:00|28386.3|28381.3|28375.3|28370.3|28392.3|28387.3|28360.3|28355.3|1638
1625193000000|2021-07-02 02:30:00|28376.3|28371.3|28364.3|28359.3|28376.3|28371.3|28339.8|28334.8|2505
1625193300000|2021-07-02 02:35:00|28365.3|28360.3|28369.8|28364.8|28386.8|28381.8|28363.3|28358.3|2604
1625193600000|2021-07-02 02:40:00|28370.3|28365.3|28356.3|28351.3|28376.8|28371.8|28347.3|28342.3|1619
1625193900000|2021-07-02 02:45:00|28359.3|28354.3|28375.3|28370.3|28378.3|28373.3|28319.3|28314.3|2694
1625194200000|2021-07-02 02:50:00|28375.8|28370.8|28331.3|28326.3|28381.8|28376.8|28322.8|28317.8|2115
1625194500000|2021-07-02 02:55:00|28331.8|28326.8|28321.8|28316.8|28344.8|28339.8|28308.3|28303.3|1454
1625194800000|2021-07-02 03:00:00|28319.8|28314.8|28298.3|28293.3|28319.8|28314.8|28270.3|28265.3|2319
1625195100000|2021-07-02 03:05:00|28296.8|28291.8|28306.3|28301.3|28321.3|28316.3|28287.8|28282.8|1360
1625195400000|2021-07-02 03:10:00|28304.8|28299.8|28294.3|28289.3|28312.8|28307.8|28274.8|28269.8|1920
1625195700000|2021-07-02 03:15:00|28294.8|28289.8|28301.8|28296.8|28323.3|28318.3|28283.8|28278.8|1423
1625196000000|2021-07-02 03:20:00|28301.3|28296.3|28309.3|28304.3|28332.3|28327.3|28292.3|28287.3|1515
1625196300000|2021-07-02 03:25:00|28309.8|28304.8|28316.8|28311.8|28331.8|28326.8|28305.3|28300.3|1062
1625196600000|2021-07-02 03:30:00|28316.3|28311.3|28313.3|28308.3|28318.8|28313.8|28303.3|28298.3|1452
1625196900000|2021-07-02 03:35:00|28311.8|28306.8|28345.3|28340.3|28349.3|28344.3|28306.3|28301.3|1849
1625197200000|2021-07-02 03:40:00|28344.8|28339.8|28337.3|28332.3|28344.8|28339.8|28325.3|28320.3|673
1625197500000|2021-07-02 03:45:00|28335.8|28330.8|28338.3|28333.3|28347.3|28342.3|28328.8|28323.8|497
1625197800000|2021-07-02 03:50:00|28338.8|28333.8|28326.3|28321.3|28342.8|28337.8|28326.3|28321.3|359
1625198100000|2021-07-02 03:55:00|28326.8|28321.8|28317.3|28312.3|28330.8|28325.8|28313.3|28308.3|634
1625198400000|2021-07-02 04:00:00|28332.1|28302.1|28336|28306|28336|28306|28331.1|28301.1|1
1625198700000|2021-07-02 04:05:00|28336.8|28306.8|28333.1|28303.1|28336.8|28306.8|28333.1|28303.1|0
1625199000000|2021-07-02 04:10:00|28333.6|28303.6|28343.2|28313.2|28345.5|28315.5|28333.6|28303.6|0
1625199300000|2021-07-02 04:15:00|28344.1|28314.1|28343.1|28313.1|28346.4|28316.4|28342.6|28312.6|0
1625199600000|2021-07-02 04:20:00|28343.4|28313.4|28344.3|28314.3|28347.4|28317.4|28343.4|28313.4|0
1625199900000|2021-07-02 04:25:00|28344.6|28314.6|28343.6|28313.6|28347.2|28317.2|28342.9|28312.9|0
1625200200000|2021-07-02 04:30:00|28344.4|28314.4|28342.1|28312.1|28345.3|28315.3|28341.9|28311.9|0
1625200500000|2021-07-02 04:35:00|28341.8|28311.8|28345.9|28315.9|28345.9|28315.9|28341.8|28311.8|0
1625200800000|2021-07-02 04:40:00|28345.3|28315.3|28345.7|28315.7|28346.5|28316.5|28345.3|28315.3|0
1625201100000|2021-07-02 04:45:00|28345.8|28315.8|28346.2|28316.2|28347.1|28317.1|28345.6|28315.6|0
1625201400000|2021-07-02 04:50:00|28346.5|28316.5|28343.9|28313.9|28346.5|28316.5|28343.9|28313.9|0
1625201700000|2021-07-02 04:55:00|28344.5|28314.5|28343.9|28313.9|28347.1|28317.1|28343.9|28313.9|0
1625202000000|2021-07-02 05:00:00|28345.6|28315.6|28334.8|28329.8|28345.6|28329.8|28305.3|28300.3|1399
1625202300000|2021-07-02 05:05:00|28333.3|28328.3|28334.8|28329.8|28346.8|28341.8|28304.3|28299.3|957
1625202600000|2021-07-02 05:10:00|28335.3|28330.3|28332.8|28327.8|28343.3|28338.3|28320.3|28315.3|627
1625202900000|2021-07-02 05:15:00|28333.3|28328.3|28306.8|28301.8|28333.3|28328.3|28306.8|28301.8|800
1625203200000|2021-07-02 05:20:00|28305.3|28300.3|28311.8|28306.8|28319.8|28314.8|28302.8|28297.8|601
1625203500000|2021-07-02 05:25:00|28311.3|28306.3|28361.3|28356.3|28369.8|28364.8|28305.3|28300.3|1290
1625203800000|2021-07-02 05:30:00|28360.3|28355.3|28347.8|28342.8|28374.8|28369.8|28339.8|28334.8|1531
1625204100000|2021-07-02 05:35:00|28348.3|28343.3|28322.3|28317.3|28367.8|28362.8|28319.3|28314.3|1873
1625204400000|2021-07-02 05:40:00|28322.8|28317.8|28284.3|28279.3|28322.8|28317.8|28258.3|28253.3|2719
1625204700000|2021-07-02 05:45:00|28284.8|28279.8|28261.8|28256.8|28296.3|28291.3|28249.3|28244.3|1958
1625205000000|2021-07-02 05:50:00|28261.3|28256.3|28244.3|28239.3|28270.3|28265.3|28228.3|28223.3|2379
1625205300000|2021-07-02 05:55:00|28243.8|28238.8|28244.3|28239.3|28248.3|28243.3|28209.3|28204.3|2412
1625205600000|2021-07-02 06:00:00|28243.8|28238.8|28257.3|28252.3|28268.3|28263.3|28239.3|28234.3|2287
1625205900000|2021-07-02 06:05:00|28257.8|28252.8|28287.3|28282.3|28294.3|28289.3|28255.8|28250.8|2207
1625206200000|2021-07-02 06:10:00|28287.8|28282.8|28262.3|28257.3|28290.8|28285.8|28243.8|28238.8|1282
1625206500000|2021-07-02 06:15:00|28261.3|28256.3|28224.3|28219.3|28262.8|28257.8|28214.3|28209.3|2289
1625206800000|2021-07-02 06:20:00|28226.8|28221.8|28234.8|28229.8|28236.3|28231.3|28215.3|28210.3|669
1625207100000|2021-07-02 06:25:00|28235.3|28230.3|28231.8|28226.8|28244.3|28239.3|28207.8|28202.8|1370
1625207400000|2021-07-02 06:30:00|28232.3|28227.3|28253.3|28248.3|28259.8|28254.8|28208.8|28203.8|2509
1625207700000|2021-07-02 06:35:00|28253.8|28248.8|28215.8|28210.8|28255.8|28250.8|28215.3|28210.3|1704
1625208000000|2021-07-02 06:40:00|28215.3|28210.3|28235.3|28230.3|28238.8|28233.8|28211.3|28206.3|899
1625208300000|2021-07-02 06:45:00|28235.8|28230.8|28223.8|28218.8|28240.3|28235.3|28217.8|28212.8|542
1625208600000|2021-07-02 06:50:00|28223.3|28218.3|28255.3|28250.3|28257.8|28252.8|28223.3|28218.3|726
1625208900000|2021-07-02 06:55:00|28255.8|28250.8|28257.3|28252.3|28260.8|28255.8|28239.8|28234.8|565
1625209200000|2021-07-02 07:00:00|28258.3|28253.3|28215.8|28210.8|28273.8|28268.8|28209.3|28204.3|1827
1625209500000|2021-07-02 07:05:00|28213.8|28208.8|28257.3|28252.3|28264.8|28259.8|28197.8|28192.8|1546
1625209800000|2021-07-02 07:10:00|28257.8|28252.8|28245.8|28240.8|28263.3|28258.3|28243.8|28238.8|729
1625210100000|2021-07-02 07:15:00|28246.8|28241.8|28230.8|28225.8|28251.8|28246.8|28228.8|28223.8|604
1625210400000|2021-07-02 07:20:00|28230.3|28225.3|28235.8|28230.8|28246.8|28241.8|28222.8|28217.8|596
1625210700000|2021-07-02 07:25:00|28236.3|28231.3|28254.3|28249.3|28255.3|28250.3|28227.3|28222.3|599
1625211000000|2021-07-02 07:30:00|28255.3|28250.3|28260.8|28255.8|28264.3|28259.3|28251.3|28246.3|722
1625211300000|2021-07-02 07:35:00|28261.3|28256.3|28255.8|28250.8|28265.8|28260.8|28250.8|28245.8|773
1625211600000|2021-07-02 07:40:00|28256.3|28251.3|28247.3|28242.3|28256.3|28251.3|28242.8|28237.8|548
1625211900000|2021-07-02 07:45:00|28245.3|28240.3|28237.3|28232.3|28247.8|28242.8|28227.8|28222.8|662
1625212200000|2021-07-02 07:50:00|28237.8|28232.8|28251.8|28246.8|28254.8|28249.8|28237.8|28232.8|815
1625212500000|2021-07-02 07:55:00|28252.3|28247.3|28273.3|28268.3|28285.3|28280.3|28252.3|28247.3|1888
1625212800000|2021-07-02 08:00:00|28266.4|28261.4|28261.9|28256.9|28268.9|28263.9|28235.4|28230.4|1300
1625213100000|2021-07-02 08:05:00|28261.4|28256.4|28292.9|28287.9|28292.9|28287.9|28261.4|28256.4|1742
1625213400000|2021-07-02 08:10:00|28290.9|28285.9|28260.4|28255.4|28296.4|28291.4|28257.9|28252.9|1225
1625213700000|2021-07-02 08:15:00|28259.9|28254.9|28243.9|28238.9|28259.9|28254.9|28239.4|28234.4|781
1625214000000|2021-07-02 08:20:00|28242.9|28237.9|28237.9|28232.9|28242.9|28237.9|28235.9|28230.9|472
1625214300000|2021-07-02 08:25:00|28237.4|28232.4|28250.9|28245.9|28260.9|28255.9|28233.4|28228.4|1173
1625214600000|2021-07-02 08:30:00|28263.1|28233.1|28254|28224|28266.6|28236.6|28251.7|28221.7|0
1625214900000|2021-07-02 08:35:00|28254.3|28224.3|28255.9|28225.9|28262.4|28232.4|28247.6|28217.6|0
1625215200000|2021-07-02 08:40:00|28256.8|28226.8|28253.3|28223.3|28263.6|28233.6|28252.1|28222.1|0
1625215500000|2021-07-02 08:45:00|28251.5|28221.5|28244.5|28214.5|28253.8|28223.8|28241.7|28211.7|0
1625215800000|2021-07-02 08:50:00|28245.4|28215.4|28251.1|28221.1|28259.2|28229.2|28244.5|28214.5|0
1625216100000|2021-07-02 08:55:00|28251.4|28221.4|28251.8|28221.8|28254.7|28224.7|28244.7|28214.7|0
1625216400000|2021-07-02 09:00:00|28251|28221|28252.5|28222.5|28255.7|28225.7|28244.1|28214.1|0
1625216700000|2021-07-02 09:05:00|28253.4|28223.4|28251.2|28221.2|28256.1|28226.1|28248.9|28218.9|0
1625217000000|2021-07-02 09:10:00|28251.8|28221.8|28256|28226|28256|28226|28248.6|28218.6|0
1625217300000|2021-07-02 09:15:00|28252.4|28244.4|28273.9|28265.9|28283.9|28275.9|28251.9|28243.9|230
1625217600000|2021-07-02 09:20:00|28274.4|28266.4|28271.9|28263.9|28286.4|28278.4|28270.9|28262.9|84
1625217900000|2021-07-02 09:25:00|28271.4|28263.4|28269.9|28261.9|28273.4|28265.4|28264.4|28256.4|74
1625218200000|2021-07-02 09:30:00|28269.4|28261.4|28269.9|28261.9|28276.9|28268.9|28266.9|28258.9|76
1625218500000|2021-07-02 09:35:00|28270.4|28262.4|28274.4|28266.4|28277.9|28269.9|28270.4|28262.4|47
1625218800000|2021-07-02 09:40:00|28274.9|28266.9|28280.4|28272.4|28282.4|28274.4|28274.9|28266.9|45
1625219100000|2021-07-02 09:45:00|28279.9|28271.9|28288.9|28280.9|28289.4|28281.4|28279.4|28271.4|83
1625219400000|2021-07-02 09:50:00|28289.4|28281.4|28282.4|28274.4|28293.4|28285.4|28281.4|28273.4|43
1625219700000|2021-07-02 09:55:00|28282.9|28274.9|28280.4|28272.4|28290.4|28282.4|28275.9|28267.9|51
1625220000000|2021-07-02 10:00:00|28280.9|28272.9|28289.4|28281.4|28290.9|28282.9|28280.9|28272.9|60
1625220300000|2021-07-02 10:05:00|28289.9|28281.9|28299.4|28291.4|28299.4|28291.4|28287.4|28279.4|86
1625220600000|2021-07-02 10:10:00|28298.9|28290.9|28296.9|28288.9|28302.4|28294.4|28292.9|28284.9|117
1625220900000|2021-07-02 10:15:00|28296.4|28288.4|28298.9|28290.9|28299.9|28291.9|28292.9|28284.9|308
1625221200000|2021-07-02 10:20:00|28298.4|28290.4|28293.9|28285.9|28298.9|28290.9|28291.4|28283.4|38
1625221500000|2021-07-02 10:25:00|28294.4|28286.4|28292.4|28284.4|28298.4|28290.4|28291.4|28283.4|31
1625221800000|2021-07-02 10:30:00|28291.9|28283.9|28289.4|28281.4|28294.9|28286.9|28288.4|28280.4|34
1625222100000|2021-07-02 10:35:00|28289.9|28281.9|28295.9|28287.9|28297.4|28289.4|28289.4|28281.4|43
1625222400000|2021-07-02 10:40:00|28296.4|28288.4|28299.4|28291.4|28301.4|28293.4|28294.4|28286.4|66
1625222700000|2021-07-02 10:45:00|28298.9|28290.9|28300.4|28292.4|28308.4|28300.4|28298.9|28290.9|135
1625223000000|2021-07-02 10:50:00|28300.9|28292.9|28313.4|28305.4|28328.9|28320.9|28300.9|28292.9|352
1625223300000|2021-07-02 10:55:00|28313.9|28305.9|28318.4|28310.4|28325.4|28317.4|28313.9|28305.9|102
1625223600000|2021-07-02 11:00:00|28318.9|28310.9|28331.4|28323.4|28333.4|28325.4|28318.9|28310.9|113
1625223900000|2021-07-02 11:05:00|28330.9|28322.9|28325.4|28317.4|28338.9|28330.9|28325.4|28317.4|94
1625224200000|2021-07-02 11:10:00|28329.4|28321.4|28334.9|28326.9|28338.4|28330.4|28327.4|28319.4|108
1625224500000|2021-07-02 11:15:00|28334.4|28326.4|28333.9|28325.9|28344.9|28336.9|28333.9|28325.9|94
1625224800000|2021-07-02 11:20:00|28333.4|28325.4|28342.9|28334.9|28346.4|28338.4|28333.4|28325.4|49
1625225100000|2021-07-02 11:25:00|28343.4|28335.4|28336.4|28328.4|28344.4|28336.4|28334.9|28326.9|69
1625225400000|2021-07-02 11:30:00|28336.9|28328.9|28334.9|28326.9|28340.4|28332.4|28331.9|28323.9|77
1625225700000|2021-07-02 11:35:00|28333.9|28325.9|28331.9|28323.9|28339.4|28331.4|28327.9|28319.9|48
1625226000000|2021-07-02 11:40:00|28332.4|28324.4|28333.9|28325.9|28336.9|28328.9|28329.9|28321.9|32
1625226300000|2021-07-02 11:45:00|28334.4|28326.4|28325.9|28317.9|28334.4|28326.4|28324.9|28316.9|115
1625226600000|2021-07-02 11:50:00|28325.4|28317.4|28322.9|28314.9|28326.9|28318.9|28316.9|28308.9|56
1625226900000|2021-07-02 11:55:00|28322.4|28314.4|28325.9|28317.9|28326.4|28318.4|28322.4|28314.4|33
1625227200000|2021-07-02 12:00:00|28325.4|28317.4|28316.9|28308.9|28331.4|28323.4|28316.9|28308.9|83
1625227500000|2021-07-02 12:05:00|28316.4|28308.4|28312.4|28304.4|28317.4|28309.4|28309.9|28301.9|64
1625227800000|2021-07-02 12:10:00|28311.4|28303.4|28320.9|28312.9|28320.9|28312.9|28309.4|28301.4|51
1625228100000|2021-07-02 12:15:00|28321.4|28313.4|28324.4|28316.4|28325.9|28317.9|28318.9|28310.9|31
1625228400000|2021-07-02 12:20:00|28324.9|28316.9|28317.4|28309.4|28324.9|28316.9|28316.4|28308.4|25
1625228700000|2021-07-02 12:25:00|28317.9|28309.9|28321.9|28313.9|28322.4|28314.4|28315.9|28307.9|28
1625229000000|2021-07-02 12:30:00|28322.4|28314.4|28372.9|28364.9|28373.4|28365.4|28281.4|28273.4|808
1625229300000|2021-07-02 12:35:00|28372.4|28364.4|28359.4|28351.4|28381.9|28373.9|28349.9|28341.9|324
1625229600000|2021-07-02 12:40:00|28358.9|28350.9|28381.9|28373.9|28384.4|28376.4|28355.9|28347.9|170
1625229900000|2021-07-02 12:45:00|28383.4|28375.4|28368.9|28360.9|28384.4|28376.4|28364.4|28356.4|70
1625230200000|2021-07-02 12:50:00|28368.4|28360.4|28375.4|28367.4|28384.4|28376.4|28366.4|28358.4|116
1625230500000|2021-07-02 12:55:00|28376.9|28368.9|28371.4|28363.4|28383.9|28375.9|28370.4|28362.4|111
1625230800000|2021-07-02 13:00:00|28372.9|28364.9|28371.9|28363.9|28384.4|28376.4|28369.9|28361.9|99
1625231100000|2021-07-02 13:05:00|28372.4|28364.4|28373.4|28365.4|28383.9|28375.9|28371.9|28363.9|81
1625231400000|2021-07-02 13:10:00|28373.9|28365.9|28363.4|28355.4|28376.4|28368.4|28363.4|28355.4|90
1625231700000|2021-07-02 13:15:00|28364.9|28356.9|28381.9|28373.9|28383.4|28375.4|28363.9|28355.9|97
1625232000000|2021-07-02 13:20:00|28381.4|28373.4|28365.4|28357.4|28381.4|28373.4|28364.9|28356.9|86
1625232300000|2021-07-02 13:25:00|28364.4|28356.4|28363.9|28355.9|28368.4|28360.4|28353.9|28345.9|210
1625232600000|2021-07-02 13:30:00|28363.4|28355.4|28346.9|28338.9|28366.4|28358.4|28340.9|28332.9|394
1625232900000|2021-07-02 13:35:00|28346.4|28338.4|28390.9|28382.9|28391.4|28383.4|28345.4|28337.4|340
1625233200000|2021-07-02 13:40:00|28390.4|28382.4|28404.9|28396.9|28404.9|28396.9|28375.9|28367.9|383
1625233500000|2021-07-02 13:45:00|28404.4|28396.4|28398.4|28390.4|28411.4|28403.4|28393.4|28385.4|360
1625233800000|2021-07-02 13:50:00|28397.9|28389.9|28388.4|28380.4|28400.9|28392.9|28382.9|28374.9|268
1625234100000|2021-07-02 13:55:00|28387.9|28379.9|28379.4|28371.4|28395.4|28387.4|28377.4|28369.4|221
1625234400000|2021-07-02 14:00:00|28379.9|28371.9|28376.9|28368.9|28390.4|28382.4|28374.9|28366.9|225
1625234700000|2021-07-02 14:05:00|28378.4|28370.4|28355.9|28347.9|28380.4|28372.4|28354.4|28346.4|295
1625235000000|2021-07-02 14:10:00|28355.4|28347.4|28355.4|28347.4|28361.9|28353.9|28343.4|28335.4|405
1625235300000|2021-07-02 14:15:00|28355.9|28347.9|28349.4|28341.4|28359.4|28351.4|28334.9|28326.9|381
1625235600000|2021-07-02 14:20:00|28349.9|28341.9|28360.9|28352.9|28362.4|28354.4|28340.4|28332.4|289
1625235900000|2021-07-02 14:25:00|28362.4|28354.4|28364.4|28356.4|28371.9|28363.9|28358.4|28350.4|166
1625236200000|2021-07-02 14:30:00|28365.9|28357.9|28346.4|28338.4|28366.9|28358.9|28340.4|28332.4|193
1625236500000|2021-07-02 14:35:00|28344.4|28336.4|28345.4|28337.4|28345.9|28337.9|28327.9|28319.9|242
1625236800000|2021-07-02 14:40:00|28345.9|28337.9|28339.4|28331.4|28350.9|28342.9|28331.4|28323.4|118
1625237100000|2021-07-02 14:45:00|28339.9|28331.9|28353.4|28345.4|28353.4|28345.4|28335.4|28327.4|213
1625237400000|2021-07-02 14:50:00|28353.9|28345.9|28360.4|28352.4|28361.4|28353.4|28349.4|28341.4|293
1625237700000|2021-07-02 14:55:00|28360.9|28352.9|28360.9|28352.9|28373.9|28365.9|28357.9|28349.9|271
1625238000000|2021-07-02 15:00:00|28361.4|28353.4|28366.9|28358.9|28370.9|28362.9|28359.9|28351.9|175
1625238300000|2021-07-02 15:05:00|28366.4|28358.4|28377.4|28369.4|28377.9|28369.9|28366.4|28358.4|189
1625238600000|2021-07-02 15:10:00|28377.9|28369.9|28376.4|28368.4|28385.9|28377.9|28373.4|28365.4|167
1625238900000|2021-07-02 15:15:00|28376.9|28368.9|28384.4|28376.4|28390.9|28382.9|28373.4|28365.4|280
1625239200000|2021-07-02 15:20:00|28384.9|28376.9|28379.4|28371.4|28387.4|28379.4|28369.9|28361.9|182
1625239500000|2021-07-02 15:25:00|28379.9|28371.9|28385.9|28377.9|28387.4|28379.4|28371.4|28363.4|117
1625239800000|2021-07-02 15:30:00|28385.4|28377.4|28386.4|28378.4|28387.9|28379.9|28373.9|28365.9|128
1625240100000|2021-07-02 15:35:00|28385.9|28377.9|28391.9|28383.9|28393.4|28385.4|28378.4|28370.4|187
1625240400000|2021-07-02 15:40:00|28392.4|28384.4|28389.4|28381.4|28393.4|28385.4|28383.4|28375.4|109
1625240700000|2021-07-02 15:45:00|28389.9|28381.9|28389.9|28381.9|28393.4|28385.4|28384.9|28376.9|68
1625241000000|2021-07-02 15:50:00|28390.4|28382.4|28392.9|28384.9|28393.4|28385.4|28388.4|28380.4|49
1625241300000|2021-07-02 15:55:00|28392.4|28384.4|28383.9|28375.9|28395.4|28387.4|28383.4|28375.4|64
1625241600000|2021-07-02 16:00:00|28383.4|28375.4|28389.4|28381.4|28392.4|28384.4|28378.9|28370.9|87
1625241900000|2021-07-02 16:05:00|28389.9|28381.9|28384.9|28376.9|28391.4|28383.4|28384.4|28376.4|53
1625242200000|2021-07-02 16:10:00|28385.4|28377.4|28379.4|28371.4|28387.4|28379.4|28376.9|28368.9|57
1625242500000|2021-07-02 16:15:00|28379.9|28371.9|28374.9|28366.9|28382.9|28374.9|28374.9|28366.9|54
1625242800000|2021-07-02 16:20:00|28373.4|28365.4|28374.9|28366.9|28383.4|28375.4|28371.9|28363.9|57
1625243100000|2021-07-02 16:25:00|28375.9|28367.9|28375.4|28367.4|28380.4|28372.4|28372.9|28364.9|53
1625243400000|2021-07-02 16:30:00|28375.9|28367.9|28377.9|28369.9|28381.4|28373.4|28372.9|28364.9|34
1625243700000|2021-07-02 16:35:00|28377.4|28369.4|28376.9|28368.9|28379.4|28371.4|28370.9|28362.9|34
1625244000000|2021-07-02 16:40:00|28376.4|28368.4|28379.4|28371.4|28380.4|28372.4|28373.9|28365.9|52
1625244300000|2021-07-02 16:45:00|28379.9|28371.9|28378.4|28370.4|28383.4|28375.4|28377.9|28369.9|29
1625244600000|2021-07-02 16:50:00|28378.9|28370.9|28377.4|28369.4|28380.4|28372.4|28373.9|28365.9|26
1625244900000|2021-07-02 16:55:00|28376.9|28368.9|28381.4|28373.4|28387.4|28379.4|28375.9|28367.9|40
1625245200000|2021-07-02 17:00:00|28381.9|28373.9|28384.4|28376.4|28387.9|28379.9|28379.4|28371.4|53
1625245500000|2021-07-02 17:05:00|28383.9|28375.9|28392.4|28384.4|28392.4|28384.4|28383.9|28375.9|46
1625245800000|2021-07-02 17:10:00|28393.4|28385.4|28398.4|28390.4|28398.9|28390.9|28392.4|28384.4|140
1625246100000|2021-07-02 17:15:00|28398.9|28390.9|28395.9|28387.9|28400.9|28392.9|28395.9|28387.9|55
1625246400000|2021-07-02 17:20:00|28395.4|28387.4|28407.9|28399.9|28408.4|28400.4|28395.4|28387.4|118
1625246700000|2021-07-02 17:25:00|28407.4|28399.4|28410.4|28402.4|28414.9|28406.9|28405.9|28397.9|137
1625247000000|2021-07-02 17:30:00|28410.9|28402.9|28422.9|28414.9|28424.9|28416.9|28410.4|28402.4|208
1625247300000|2021-07-02 17:35:00|28423.4|28415.4|28418.9|28410.9|28425.9|28417.9|28418.9|28410.9|51
1625247600000|2021-07-02 17:40:00|28419.4|28411.4|28419.4|28411.4|28419.9|28411.9|28415.4|28407.4|44
1625247900000|2021-07-02 17:45:00|28419.9|28411.9|28418.4|28410.4|28420.4|28412.4|28414.4|28406.4|49
1625248200000|2021-07-02 17:50:00|28417.9|28409.9|28425.4|28417.4|28427.9|28419.9|28417.4|28409.4|94
1625248500000|2021-07-02 17:55:00|28424.9|28416.9|28421.4|28413.4|28427.4|28419.4|28420.9|28412.9|17
1625248800000|2021-07-02 18:00:00|28421.9|28413.9|28428.4|28420.4|28430.4|28422.4|28421.4|28413.4|32
1625249100000|2021-07-02 18:05:00|28428.9|28420.9|28438.9|28430.9|28438.9|28430.9|28427.9|28419.9|88
1625249400000|2021-07-02 18:10:00|28439.4|28431.4|28440.4|28432.4|28442.4|28434.4|28438.4|28430.4|70
1625249700000|2021-07-02 18:15:00|28440.9|28432.9|28434.4|28426.4|28440.9|28432.9|28429.4|28421.4|41
1625250000000|2021-07-02 18:20:00|28433.9|28425.9|28439.4|28431.4|28443.4|28435.4|28433.4|28425.4|66
1625250300000|2021-07-02 18:25:00|28438.9|28430.9|28440.9|28432.9|28443.9|28435.9|28438.4|28430.4|33
1625250600000|2021-07-02 18:30:00|28441.9|28433.9|28433.4|28425.4|28441.9|28433.9|28432.4|28424.4|38
1625250900000|2021-07-02 18:35:00|28433.9|28425.9|28430.9|28422.9|28433.9|28425.9|28429.9|28421.9|23
1625251200000|2021-07-02 18:40:00|28431.4|28423.4|28433.9|28425.9|28433.9|28425.9|28429.9|28421.9|36
1625251500000|2021-07-02 18:45:00|28434.4|28426.4|28435.4|28427.4|28438.9|28430.9|28434.4|28426.4|97
1625251800000|2021-07-02 18:50:00|28434.9|28426.9|28431.9|28423.9|28434.9|28426.9|28428.9|28420.9|50
1625252100000|2021-07-02 18:55:00|28432.4|28424.4|28440.5|28410.5|28440.5|28428.9|28426.9|28410.5|117
1625252400000|2021-07-02 19:00:00|28440.3|28410.3|28435.4|28405.4|28441.2|28411.2|28431|28401|2
1625252700000|2021-07-02 19:05:00|28435.1|28405.1|28438.8|28408.8|28439.3|28409.3|28435.1|28405.1|0
1625253000000|2021-07-02 19:10:00|28438.4|28408.4|28432.1|28402.1|28440|28410|28430.7|28400.7|0
1625253300000|2021-07-02 19:15:00|28432.8|28402.8|28435.4|28405.4|28437.7|28407.7|28432.1|28402.1|0
1625253600000|2021-07-02 19:20:00|28433.5|28403.5|28433.5|28403.5|28436.4|28406.4|28433.1|28403.1|0
1625253900000|2021-07-02 19:25:00|28433.7|28403.7|28433.7|28403.7|28434.2|28404.2|28427.6|28397.6|0
1625254200000|2021-07-02 19:30:00|28433.5|28403.5|28436.7|28406.7|28442|28412|28433.3|28403.3|0
1625254500000|2021-07-02 19:35:00|28436.6|28406.6|28438|28408|28439.1|28409.1|28434.1|28404.1|0
1625254800000|2021-07-02 19:40:00|28437.9|28407.9|28443.7|28413.7|28443.9|28413.9|28435.7|28405.7|0
1625255100000|2021-07-02 19:45:00|28443.6|28413.6|28445|28415|28445.9|28415.9|28442.7|28412.7|0
1625255400000|2021-07-02 19:50:00|28445.9|28415.9|28455.9|28425.9|28456.8|28426.8|28444.7|28414.7|0
1625255700000|2021-07-02 19:55:00|28456.2|28426.2|28465.6|28435.6|28469|28439|28447.5|28417.5|0
1625256000000|2021-07-02 20:00:00|28465.5|28435.5|28448.7|28418.7|28465.5|28435.5|28448.4|28418.4|0
1625256300000|2021-07-02 20:05:00|28449.9|28419.9|28446.4|28416.4|28451|28421|28446.4|28416.4|0
1625256600000|2021-07-02 20:10:00|28447.6|28417.6|28450.6|28420.6|28451.7|28421.7|28447.1|28417.1|0
1625256900000|2021-07-02 20:15:00|28451.7|28421.7|28452.9|28422.9|28456.3|28426.3|28450.6|28420.6|0
1625257200000|2021-07-02 20:20:00|28454.1|28424.1|28451.8|28421.8|28454.1|28424.1|28451.8|28421.8|0
1625257500000|2021-07-02 20:25:00|28452.3|28422.3|28452.9|28422.9|28452.9|28422.9|28451.8|28421.8|0
1625257800000|2021-07-02 20:30:00|28451.8|28421.8|28443.8|28413.8|28451.8|28421.8|28442.7|28412.7|0
1625258100000|2021-07-02 20:35:00|28440.8|28410.8|28434.9|28404.9|28440.8|28410.8|28434|28404|0
1625258400000|2021-07-02 20:40:00|28433.8|28403.8|28437.2|28407.2|28438.4|28408.4|28433.8|28403.8|0
1625258700000|2021-07-02 20:45:00|28438.4|28408.4|28435.1|28405.1|28439.5|28409.5|28435.1|28405.1|0
1625259000000|2021-07-02 20:50:00|28434.5|28404.5|28432.1|28402.1|28436.3|28406.3|28432.1|28402.1|0
1625259300000|2021-07-02 20:55:00|28431.5|28401.5|28430.3|28400.3|28433.9|28403.9|28428|28398|0
1625436000000|2021-07-04 22:00:00|28438.3|28408.3|28432.7|28402.7|28438.3|28408.3|28429.5|28399.5|0
1625436300000|2021-07-04 22:05:00|28433.3|28403.3|28437.9|28407.9|28437.9|28407.9|28429.8|28399.8|0
1625436600000|2021-07-04 22:10:00|28439|28409|28438.1|28408.1|28440.4|28410.4|28436.7|28406.7|0
1625436900000|2021-07-04 22:15:00|28436.9|28406.9|28437.3|28407.3|28439.6|28409.6|28436.9|28406.9|0
1625437200000|2021-07-04 22:20:00|28437.8|28407.8|28437.2|28407.2|28438.4|28408.4|28436.1|28406.1|0
1625437500000|2021-07-04 22:25:00|28437.4|28407.4|28433.9|28403.9|28437.4|28407.4|28433.9|28403.9|0
1625437800000|2021-07-04 22:30:00|28434.5|28404.5|28438.3|28408.3|28439.7|28409.7|28433.9|28403.9|0
1625438100000|2021-07-04 22:35:00|28438.7|28408.7|28435|28405|28438.7|28408.7|28434.1|28404.1|0
1625438400000|2021-07-04 22:40:00|28435.5|28405.5|28435.5|28405.5|28436.1|28406.1|28433.8|28403.8|0
1625438700000|2021-07-04 22:45:00|28436.7|28406.7|28434.4|28404.4|28437.8|28407.8|28433.2|28403.2|0
1625439000000|2021-07-04 22:50:00|28435.5|28405.5|28434.4|28404.4|28435.5|28405.5|28434.1|28404.1|0
1625439300000|2021-07-04 22:55:00|28433.9|28403.9|28434.2|28404.2|28434.4|28404.4|28433|28403|0
1625439600000|2021-07-04 23:00:00|28433|28403|28432.5|28402.5|28433|28403|28431.3|28401.3|0
1625439900000|2021-07-04 23:05:00|28433.6|28403.6|28434.8|28404.8|28435.6|28405.6|28432.5|28402.5|0
1625440200000|2021-07-04 23:10:00|28433.6|28403.6|28430.2|28400.2|28434.2|28404.2|28430.1|28400.1|0
1625440500000|2021-07-04 23:15:00|28431.4|28401.4|28427.6|28397.6|28431.4|28401.4|28426.5|28396.5|0
1625440800000|2021-07-04 23:20:00|28428.2|28398.2|28429.9|28399.9|28429.9|28399.9|28427.6|28397.6|0
1625441100000|2021-07-04 23:25:00|28430.4|28400.4|28433|28403|28433.6|28403.6|28429.9|28399.9|0
1625441400000|2021-07-04 23:30:00|28433.6|28403.6|28430.5|28400.5|28434.7|28404.7|28430|28400|0
1625441700000|2021-07-04 23:35:00|28431.1|28401.1|28431.1|28401.1|28432.3|28402.3|28430|28400|0
1625442000000|2021-07-04 23:40:00|28431.7|28401.7|28427.4|28397.4|28433.4|28403.4|28425.1|28395.1|0
1625442300000|2021-07-04 23:45:00|28426.2|28396.2|28428|28398|28428.3|28398.3|28424.9|28394.9|0
1625442600000|2021-07-04 23:50:00|28429.2|28399.2|28420.2|28390.2|28429.2|28399.2|28420.2|28390.2|0
1625442900000|2021-07-04 23:55:00|28420.7|28390.7|28417.9|28387.9|28422.4|28392.4|28409.8|28379.8|0
1625443200000|2021-07-05 00:00:00|28417.3|28387.3|28400.9|28370.9|28418.5|28388.5|28399.2|28369.2|0
1625443500000|2021-07-05 00:05:00|28401.5|28371.5|28393.1|28363.1|28401.5|28371.5|28393.1|28363.1|0
1625443800000|2021-07-05 00:10:00|28394.2|28364.2|28373.6|28343.6|28394.2|28364.2|28371.8|28341.8|0
1625444100000|2021-07-05 00:15:00|28374.8|28344.8|28385.5|28355.5|28392.7|28362.7|28374.8|28344.8|0
1625444400000|2021-07-05 00:20:00|28385.2|28355.2|28395.5|28365.5|28398.4|28368.4|28385|28355|0
1625444700000|2021-07-05 00:25:00|28393.7|28363.7|28395.9|28365.9|28401.3|28371.3|28393.4|28363.4|0
1625445000000|2021-07-05 00:30:00|28395.6|28365.6|28387.6|28357.6|28398.9|28368.9|28385.3|28355.3|0
1625445300000|2021-07-05 00:35:00|28387|28357|28389.8|28359.8|28390.9|28360.9|28383.4|28353.4|0
1625445600000|2021-07-05 00:40:00|28390.1|28360.1|28382|28352|28390.1|28360.1|28382|28352|0
1625445900000|2021-07-05 00:45:00|28382.3|28352.3|28384.9|28354.9|28386.6|28356.6|28381.1|28351.1|0
1625446200000|2021-07-05 00:50:00|28385.2|28355.2|28378.7|28348.7|28385.2|28355.2|28378.4|28348.4|0
1625446500000|2021-07-05 00:55:00|28378.4|28348.4|28362.8|28332.8|28378.7|28348.7|28355.7|28325.7|0
1625446800000|2021-07-05 01:00:00|28362|28332|28350.7|28320.7|28364.9|28334.9|28348.4|28318.4|0
1625447100000|2021-07-05 01:05:00|28351.3|28321.3|28334.5|28304.5|28352.7|28322.7|28332.7|28302.7|0
1625447400000|2021-07-05 01:10:00|28333.9|28303.9|28320.4|28290.4|28335.4|28305.4|28319.8|28289.8|0
1625447700000|2021-07-05 01:15:00|28315.7|28285.7|28034.9|28029.9|28321.4|28316.4|28009.4|28004.4|5548
1625448000000|2021-07-05 01:20:00|28037.4|28032.4|28035.4|28030.4|28092.4|28087.4|28030.9|28025.9|2565
1625448300000|2021-07-05 01:25:00|28033.4|28028.4|28129.4|28124.4|28130.4|28125.4|28032.4|28027.4|2766
1625448600000|2021-07-05 01:30:00|28134.4|28129.4|28136.4|28131.4|28187.4|28182.4|28079.9|28074.9|4805
1625448900000|2021-07-05 01:35:00|28137.4|28132.4|28226.9|28221.9|28266.4|28261.4|28136.4|28131.4|4082
1625449200000|2021-07-05 01:40:00|28227.4|28222.4|28303.9|28298.9|28305.4|28300.4|28213.9|28208.9|3703
1625449500000|2021-07-05 01:45:00|28303.4|28298.4|28318.3|28313.3|28348.8|28343.8|28270.4|28265.4|2983
1625449800000|2021-07-05 01:50:00|28320.3|28315.3|28322.8|28317.8|28347.8|28342.8|28298.3|28293.3|2668
1625450100000|2021-07-05 01:55:00|28321.8|28316.8|28296.8|28291.8|28332.8|28327.8|28279.3|28274.3|2243
1625450400000|2021-07-05 02:00:00|28296.3|28291.3|28324.8|28319.8|28337.8|28332.8|28266.8|28261.8|3362
1625450700000|2021-07-05 02:05:00|28323.3|28318.3|28286.8|28281.8|28355.8|28350.8|28286.8|28281.8|2666
1625451000000|2021-07-05 02:10:00|28286.3|28281.3|28335.3|28330.3|28337.8|28332.8|28276.3|28271.3|2478
1625451300000|2021-07-05 02:15:00|28334.8|28329.8|28313.8|28308.8|28345.8|28340.8|28311.3|28306.3|1538
1625451600000|2021-07-05 02:20:00|28313.3|28308.3|28298.3|28293.3|28329.3|28324.3|28288.8|28283.8|725
1625451900000|2021-07-05 02:25:00|28297.8|28292.8|28267.8|28262.8|28307.3|28302.3|28254.3|28249.3|1598
1625452200000|2021-07-05 02:30:00|28268.3|28263.3|28258.8|28253.8|28278.8|28273.8|28251.3|28246.3|1001
1625452500000|2021-07-05 02:35:00|28258.3|28253.3|28246.3|28241.3|28270.3|28265.3|28237.8|28232.8|838
1625452800000|2021-07-05 02:40:00|28246.8|28241.8|28268.3|28263.3|28268.3|28263.3|28239.8|28234.8|593
1625453100000|2021-07-05 02:45:00|28268.8|28263.8|28255.8|28250.8|28272.8|28267.8|28239.3|28234.3|593
1625453400000|2021-07-05 02:50:00|28255.3|28250.3|28305.3|28300.3|28315.3|28310.3|28247.3|28242.3|1192
1625453700000|2021-07-05 02:55:00|28305.8|28300.8|28260.8|28255.8|28306.3|28301.3|28252.3|28247.3|1146
1625454000000|2021-07-05 03:00:00|28260.3|28255.3|28284.3|28279.3|28296.8|28291.8|28259.8|28254.8|685
1625454300000|2021-07-05 03:05:00|28284.8|28279.8|28302.8|28297.8|28303.8|28298.8|28278.3|28273.3|580
1625454600000|2021-07-05 03:10:00|28303.3|28298.3|28260.3|28255.3|28308.3|28303.3|28246.3|28241.3|790
1625454900000|2021-07-05 03:15:00|28259.8|28254.8|28250.8|28245.8|28267.8|28262.8|28246.3|28241.3|417
1625455200000|2021-07-05 03:20:00|28250.3|28245.3|28228.3|28223.3|28262.3|28257.3|28227.8|28222.8|699
1625455500000|2021-07-05 03:25:00|28227.8|28222.8|28203.8|28198.8|28230.8|28225.8|28189.8|28184.8|1039
1625455800000|2021-07-05 03:30:00|28202.3|28197.3|28169.3|28164.3|28205.3|28200.3|28169.3|28164.3|724
1625456100000|2021-07-05 03:35:00|28170.3|28165.3|28175.3|28170.3|28179.3|28174.3|28152.8|28147.8|984
1625456400000|2021-07-05 03:40:00|28175.8|28170.8|28184.3|28179.3|28196.3|28191.3|28169.8|28164.8|554
1625456700000|2021-07-05 03:45:00|28185.3|28180.3|28191.8|28186.8|28206.3|28201.3|28185.3|28180.3|486
1625457000000|2021-07-05 03:50:00|28192.8|28187.8|28177.8|28172.8|28200.3|28195.3|28177.3|28172.3|335
1625457300000|2021-07-05 03:55:00|28178.3|28173.3|28210.8|28205.8|28214.3|28209.3|28176.3|28171.3|416
1625457600000|2021-07-05 04:00:00|28210.3|28180.3|28210.2|28180.2|28214.2|28184.2|28210.1|28180.1|8
1625457900000|2021-07-05 04:05:00|28210.5|28180.5|28211.6|28181.6|28211.6|28181.6|28209.3|28179.3|0
1625458200000|2021-07-05 04:10:00|28211.3|28181.3|28209.8|28179.8|28211.6|28181.6|28209|28179|0
1625458500000|2021-07-05 04:15:00|28209|28179|28210.3|28180.3|28211|28181|28208.5|28178.5|0
1625458800000|2021-07-05 04:20:00|28208.6|28178.6|28216.4|28186.4|28216.4|28186.4|28208.6|28178.6|0
1625459100000|2021-07-05 04:25:00|28216.6|28186.6|28221.3|28191.3|28222.2|28192.2|28216.4|28186.4|0
1625459400000|2021-07-05 04:30:00|28222.2|28192.2|28222.2|28192.2|28222.2|28192.2|28217.9|28187.9|0
1625459700000|2021-07-05 04:35:00|28221.6|28191.6|28219.6|28189.6|28222.2|28192.2|28219.3|28189.3|0
1625460300000|2021-07-05 04:45:00|28220.4|28190.4|28225.4|28195.4|28225.4|28195.4|28220.4|28190.4|0
1625460600000|2021-07-05 04:50:00|28225.1|28195.1|28222.5|28192.5|28225.4|28195.4|28220.8|28190.8|0
1625460900000|2021-07-05 04:55:00|28223.4|28193.4|28220.3|28190.3|28224.5|28194.5|28220.3|28190.3|0
1625461200000|2021-07-05 05:00:00|28216.3|28211.3|28188.3|28183.3|28227.8|28222.8|28182.3|28177.3|960
1625461500000|2021-07-05 05:05:00|28189.8|28184.8|28182.8|28177.8|28217.3|28212.3|28182.8|28177.8|623
1625461800000|2021-07-05 05:10:00|28182.3|28177.3|28167.8|28162.8|28205.8|28200.8|28161.3|28156.3|744
1625462100000|2021-07-05 05:15:00|28168.8|28163.8|28152.3|28147.3|28181.8|28176.8|28149.3|28144.3|599
1625462400000|2021-07-05 05:20:00|28153.3|28148.3|28151.8|28146.8|28176.8|28171.8|28142.8|28137.8|799
1625462700000|2021-07-05 05:25:00|28151.3|28146.3|28140.3|28135.3|28161.3|28156.3|28132.8|28127.8|640
1625463000000|2021-07-05 05:30:00|28139.8|28134.8|28128.3|28123.3|28155.3|28150.3|28125.8|28120.8|990
1625463300000|2021-07-05 05:35:00|28127.8|28122.8|28116.3|28111.3|28131.8|28126.8|28106.3|28101.3|939
1625463600000|2021-07-05 05:40:00|28115.8|28110.8|28117.3|28112.3|28123.8|28118.8|28100.3|28095.3|1237
1625463900000|2021-07-05 05:45:00|28118.8|28113.8|28154.8|28149.8|28155.8|28150.8|28109.3|28104.3|929
1625464200000|2021-07-05 05:50:00|28156.3|28151.3|28134.3|28129.3|28159.8|28154.8|28125.8|28120.8|681
1625464500000|2021-07-05 05:55:00|28134.8|28129.8|28125.3|28120.3|28142.3|28137.3|28118.8|28113.8|556
1625464800000|2021-07-05 06:00:00|28125.8|28120.8|28130.8|28125.8|28134.3|28129.3|28109.3|28104.3|578
1625465100000|2021-07-05 06:05:00|28130.3|28125.3|28134.8|28129.8|28143.3|28138.3|28120.3|28115.3|426
1625465400000|2021-07-05 06:10:00|28135.3|28130.3|28162.3|28157.3|28167.8|28162.8|28131.8|28126.8|770
1625465700000|2021-07-05 06:15:00|28163.3|28158.3|28166.3|28161.3|28180.8|28175.8|28148.3|28143.3|729
1625466000000|2021-07-05 06:20:00|28165.8|28160.8|28196.8|28191.8|28197.8|28192.8|28154.3|28149.3|750
1625466300000|2021-07-05 06:25:00|28197.3|28192.3|28173.8|28168.8|28198.3|28193.3|28165.8|28160.8|552
1625466600000|2021-07-05 06:30:00|28173.3|28168.3|28170.8|28165.8|28186.8|28181.8|28169.3|28164.3|895
1625466900000|2021-07-05 06:35:00|28171.3|28166.3|28193.3|28188.3|28202.8|28197.8|28165.3|28160.3|695
1625467200000|2021-07-05 06:40:00|28192.3|28187.3|28180.3|28175.3|28197.3|28192.3|28170.3|28165.3|510
1625467500000|2021-07-05 06:45:00|28180.8|28175.8|28168.3|28163.3|28182.3|28177.3|28157.8|28152.8|566
1625467800000|2021-07-05 06:50:00|28168.8|28163.8|28152.3|28147.3|28179.8|28174.8|28145.3|28140.3|700
1625468100000|2021-07-05 06:55:00|28152.8|28147.8|28161.3|28156.3|28164.8|28159.8|28151.3|28146.3|727
1625468400000|2021-07-05 07:00:00|28160.8|28155.8|28135.3|28130.3|28172.8|28167.8|28132.8|28127.8|864
1625468700000|2021-07-05 07:05:00|28135.8|28130.8|28152.3|28147.3|28153.3|28148.3|28124.3|28119.3|542
1625469000000|2021-07-05 07:10:00|28151.8|28146.8|28129.3|28124.3|28151.8|28146.8|28128.8|28123.8|445
1625469300000|2021-07-05 07:15:00|28128.8|28123.8|28129.3|28124.3|28136.8|28131.8|28120.3|28115.3|465
1625469600000|2021-07-05 07:20:00|28130.3|28125.3|28147.3|28142.3|28147.8|28142.8|28122.3|28117.3|589
1625469900000|2021-07-05 07:25:00|28147.8|28142.8|28130.3|28125.3|28153.3|28148.3|28118.3|28113.3|480
1625470200000|2021-07-05 07:30:00|28130.8|28125.8|28153.3|28148.3|28156.8|28151.8|28127.3|28122.3|431
1625470500000|2021-07-05 07:35:00|28153.8|28148.8|28170.3|28165.3|28177.8|28172.8|28131.8|28126.8|907
1625470800000|2021-07-05 07:40:00|28169.8|28164.8|28131.3|28126.3|28169.8|28164.8|28131.3|28126.3|524
1625471100000|2021-07-05 07:45:00|28130.8|28125.8|28134.3|28129.3|28140.3|28135.3|28127.3|28122.3|395
1625471400000|2021-07-05 07:50:00|28134.8|28129.8|28146.8|28141.8|28148.8|28143.8|28128.8|28123.8|647
1625471700000|2021-07-05 07:55:00|28146.3|28141.3|28150.3|28145.3|28161.8|28156.8|28139.8|28134.8|962
1625472000000|2021-07-05 08:00:00|28147.3|28142.3|28160.3|28155.3|28167.8|28162.8|28147.3|28142.3|520
1625472300000|2021-07-05 08:05:00|28161.3|28156.3|28182.3|28177.3|28182.3|28177.3|28150.3|28145.3|616
1625472600000|2021-07-05 08:10:00|28182.8|28177.8|28175.3|28170.3|28186.3|28181.3|28171.3|28166.3|694
1625472900000|2021-07-05 08:15:00|28174.8|28169.8|28183.8|28178.8|28183.8|28178.8|28170.8|28165.8|1144
1625473200000|2021-07-05 08:20:00|28183.3|28178.3|28177.3|28172.3|28184.8|28179.8|28174.3|28169.3|287
1625473500000|2021-07-05 08:25:00|28176.8|28171.8|28191.8|28186.8|28196.3|28191.3|28171.8|28166.8|546
1625473800000|2021-07-05 08:30:00|28204.3|28174.3|28202.5|28172.5|28229.3|28199.3|28200.2|28170.2|0
1625474100000|2021-07-05 08:35:00|28202.2|28172.2|28217.6|28187.6|28219.3|28189.3|28201.3|28171.3|0
1625474400000|2021-07-05 08:40:00|28217|28187|28220.9|28190.9|28226.5|28196.5|28216.4|28186.4|0
1625474700000|2021-07-05 08:45:00|28222.6|28192.6|28216.6|28186.6|28227.3|28197.3|28215.5|28185.5|0
1625475000000|2021-07-05 08:50:00|28216.9|28186.9|28216.5|28186.5|28222.5|28192.5|28211.7|28181.7|0
1625475300000|2021-07-05 08:55:00|28216.2|28186.2|28200.8|28170.8|28216.5|28186.5|28198.5|28168.5|0
1625475600000|2021-07-05 09:00:00|28201.6|28171.6|28198.6|28168.6|28205.1|28175.1|28194.7|28164.7|0
1625475900000|2021-07-05 09:05:00|28197.7|28167.7|28193.4|28163.4|28198.6|28168.6|28191.3|28161.3|0
1625476200000|2021-07-05 09:10:00|28193.6|28163.6|28213.1|28183.1|28217.1|28187.1|28193.4|28163.4|0
1625476500000|2021-07-05 09:15:00|28196.3|28188.3|28200.3|28192.3|28212.8|28204.8|28194.8|28186.8|165
1625476800000|2021-07-05 09:20:00|28199.3|28191.3|28195.3|28187.3|28200.3|28192.3|28187.8|28179.8|91
1625477100000|2021-07-05 09:25:00|28195.8|28187.8|28185.3|28177.3|28196.3|28188.3|28184.3|28176.3|79
1625477400000|2021-07-05 09:30:00|28184.8|28176.8|28186.8|28178.8|28187.3|28179.3|28180.8|28172.8|94
1625477700000|2021-07-05 09:35:00|28187.3|28179.3|28179.8|28171.8|28187.3|28179.3|28178.8|28170.8|47
1625478000000|2021-07-05 09:40:00|28179.3|28171.3|28192.8|28184.8|28193.8|28185.8|28178.8|28170.8|28
1625478300000|2021-07-05 09:45:00|28193.3|28185.3|28194.3|28186.3|28195.8|28187.8|28190.8|28182.8|43
1625478600000|2021-07-05 09:50:00|28194.8|28186.8|28199.3|28191.3|28201.8|28193.8|28194.3|28186.3|65
1625478900000|2021-07-05 09:55:00|28199.8|28191.8|28199.8|28191.8|28202.3|28194.3|28197.8|28189.8|21
1625479200000|2021-07-05 10:00:00|28200.8|28192.8|28203.8|28195.8|28210.3|28202.3|28199.8|28191.8|93
1625479500000|2021-07-05 10:05:00|28203.3|28195.3|28202.8|28194.8|28205.3|28197.3|28200.3|28192.3|28
1625479800000|2021-07-05 10:10:00|28202.3|28194.3|28207.3|28199.3|28207.8|28199.8|28200.8|28192.8|54
1625480100000|2021-07-05 10:15:00|28207.8|28199.8|28197.3|28189.3|28208.8|28200.8|28197.3|28189.3|54
1625480400000|2021-07-05 10:20:00|28197.8|28189.8|28200.8|28192.8|28202.3|28194.3|28194.8|28186.8|48
1625480700000|2021-07-05 10:25:00|28200.3|28192.3|28199.8|28191.8|28204.3|28196.3|28199.3|28191.3|32
1625481000000|2021-07-05 10:30:00|28200.3|28192.3|28205.3|28197.3|28206.3|28198.3|28199.8|28191.8|40
1625481300000|2021-07-05 10:35:00|28205.8|28197.8|28206.8|28198.8|28208.3|28200.3|28204.8|28196.8|58
1625481600000|2021-07-05 10:40:00|28207.3|28199.3|28212.8|28204.8|28214.3|28206.3|28207.3|28199.3|44
1625481900000|2021-07-05 10:45:00|28212.3|28204.3|28212.8|28204.8|28221.8|28213.8|28211.8|28203.8|78
1625482200000|2021-07-05 10:50:00|28212.3|28204.3|28215.8|28207.8|28216.3|28208.3|28210.8|28202.8|33
1625482500000|2021-07-05 10:55:00|28216.3|28208.3|28212.8|28204.8|28218.3|28210.3|28210.8|28202.8|12
1625482800000|2021-07-05 11:00:00|28212.3|28204.3|28218.8|28210.8|28219.8|28211.8|28212.3|28204.3|36
1625483100000|2021-07-05 11:05:00|28219.3|28211.3|28220.8|28212.8|28221.8|28213.8|28218.8|28210.8|21
1625483400000|2021-07-05 11:10:00|28220.3|28212.3|28221.3|28213.3|28227.8|28219.8|28214.3|28206.3|50
1625483700000|2021-07-05 11:15:00|28221.8|28213.8|28211.3|28203.3|28223.8|28215.8|28210.8|28202.8|35
1625484000000|2021-07-05 11:20:00|28210.8|28202.8|28213.3|28205.3|28215.8|28207.8|28207.8|28199.8|33
1625484300000|2021-07-05 11:25:00|28213.8|28205.8|28213.8|28205.8|28213.8|28205.8|28210.3|28202.3|25
1625484600000|2021-07-05 11:30:00|28213.3|28205.3|28202.3|28194.3|28213.8|28205.8|28201.8|28193.8|36
1625484900000|2021-07-05 11:35:00|28203.3|28195.3|28197.3|28189.3|28207.3|28199.3|28197.3|28189.3|33
1625485200000|2021-07-05 11:40:00|28197.8|28189.8|28194.8|28186.8|28199.3|28191.3|28192.8|28184.8|32
1625485500000|2021-07-05 11:45:00|28195.3|28187.3|28200.8|28192.8|28200.8|28192.8|28193.3|28185.3|36
1625485800000|2021-07-05 11:50:00|28200.3|28192.3|28199.3|28191.3|28204.8|28196.8|28198.3|28190.3|19
1625486100000|2021-07-05 11:55:00|28198.8|28190.8|28192.3|28184.3|28198.8|28190.8|28190.3|28182.3|30
1625486400000|2021-07-05 12:00:00|28193.3|28185.3|28195.8|28187.8|28197.3|28189.3|28189.3|28181.3|25
1625486700000|2021-07-05 12:05:00|28195.3|28187.3|28200.8|28192.8|28202.8|28194.8|28194.3|28186.3|34
1625487000000|2021-07-05 12:10:00|28201.3|28193.3|28192.8|28184.8|28202.3|28194.3|28190.8|28182.8|40
1625487300000|2021-07-05 12:15:00|28191.8|28183.8|28191.8|28183.8|28195.3|28187.3|28187.3|28179.3|41
1625487600000|2021-07-05 12:20:00|28192.3|28184.3|28195.8|28187.8|28197.3|28189.3|28191.8|28183.8|27
1625487900000|2021-07-05 12:25:00|28196.3|28188.3|28194.3|28186.3|28196.8|28188.8|28190.3|28182.3|48
1625488200000|2021-07-05 12:30:00|28193.8|28185.8|28198.8|28190.8|28199.3|28191.3|28193.8|28185.8|20
1625488500000|2021-07-05 12:35:00|28199.3|28191.3|28191.3|28183.3|28200.8|28192.8|28185.3|28177.3|65
1625488800000|2021-07-05 12:40:00|28190.8|28182.8|28181.3|28173.3|28191.8|28183.8|28179.3|28171.3|45
1625489100000|2021-07-05 12:45:00|28180.8|28172.8|28177.3|28169.3|28183.3|28175.3|28174.8|28166.8|50
1625489400000|2021-07-05 12:50:00|28177.8|28169.8|28177.8|28169.8|28181.3|28173.3|28175.8|28167.8|33
1625489700000|2021-07-05 12:55:00|28178.3|28170.3|28171.3|28163.3|28181.3|28173.3|28170.3|28162.3|58
1625490000000|2021-07-05 13:00:00|28170.3|28162.3|28165.8|28157.8|28172.8|28164.8|28157.8|28149.8|133
1625490300000|2021-07-05 13:05:00|28165.3|28157.3|28166.3|28158.3|28170.3|28162.3|28163.8|28155.8|48
1625490600000|2021-07-05 13:10:00|28165.8|28157.8|28166.8|28158.8|28173.8|28165.8|28165.8|28157.8|39
1625490900000|2021-07-05 13:15:00|28167.3|28159.3|28158.3|28150.3|28168.3|28160.3|28154.3|28146.3|86
1625491200000|2021-07-05 13:20:00|28157.8|28149.8|28149.8|28141.8|28160.3|28152.3|28149.3|28141.3|52
1625491500000|2021-07-05 13:25:00|28149.3|28141.3|28149.3|28141.3|28152.8|28144.8|28145.3|28137.3|54
1625491800000|2021-07-05 13:30:00|28148.8|28140.8|28151.8|28143.8|28153.8|28145.8|28145.3|28137.3|52
1625492100000|2021-07-05 13:35:00|28151.3|28143.3|28142.3|28134.3|28151.8|28143.8|28136.3|28128.3|111
1625492400000|2021-07-05 13:40:00|28141.8|28133.8|28135.8|28127.8|28141.8|28133.8|28125.3|28117.3|161
1625492700000|2021-07-05 13:45:00|28135.3|28127.3|28140.8|28132.8|28142.3|28134.3|28129.8|28121.8|53
1625493000000|2021-07-05 13:50:00|28141.3|28133.3|28143.8|28135.8|28146.3|28138.3|28140.8|28132.8|39
1625493300000|2021-07-05 13:55:00|28143.3|28135.3|28138.8|28130.8|28143.3|28135.3|28138.3|28130.3|35
1625493600000|2021-07-05 14:00:00|28139.8|28131.8|28140.8|28132.8|28146.3|28138.3|28136.8|28128.8|66
1625493900000|2021-07-05 14:05:00|28141.3|28133.3|28127.8|28119.8|28141.3|28133.3|28127.8|28119.8|78
1625494200000|2021-07-05 14:10:00|28125.8|28117.8|28129.8|28121.8|28129.8|28121.8|28123.8|28115.8|80
1625494500000|2021-07-05 14:15:00|28129.3|28121.3|28128.8|28120.8|28134.8|28126.8|28126.3|28118.3|47
1625494800000|2021-07-05 14:20:00|28128.3|28120.3|28125.8|28117.8|28128.8|28120.8|28124.8|28116.8|28
1625495100000|2021-07-05 14:25:00|28125.3|28117.3|28128.3|28120.3|28129.3|28121.3|28119.8|28111.8|90
1625495400000|2021-07-05 14:30:00|28127.3|28119.3|28133.3|28125.3|28133.3|28125.3|28125.3|28117.3|37
1625495700000|2021-07-05 14:35:00|28132.3|28124.3|28134.3|28126.3|28134.3|28126.3|28127.8|28119.8|31
1625496000000|2021-07-05 14:40:00|28133.8|28125.8|28132.3|28124.3|28139.3|28131.3|28132.3|28124.3|47
1625496300000|2021-07-05 14:45:00|28131.8|28123.8|28137.3|28129.3|28138.3|28130.3|28130.8|28122.8|49
1625496600000|2021-07-05 14:50:00|28137.8|28129.8|28138.8|28130.8|28139.3|28131.3|28136.8|28128.8|16
1625496900000|2021-07-05 14:55:00|28138.3|28130.3|28140.8|28132.8|28142.3|28134.3|28137.3|28129.3|47
1625497200000|2021-07-05 15:00:00|28140.3|28132.3|28141.3|28133.3|28149.3|28141.3|28140.3|28132.3|81
1625497500000|2021-07-05 15:05:00|28141.8|28133.8|28140.3|28132.3|28142.8|28134.8|28136.8|28128.8|51
1625497800000|2021-07-05 15:10:00|28139.8|28131.8|28138.8|28130.8|28144.3|28136.3|28137.8|28129.8|23
1625498100000|2021-07-05 15:15:00|28138.3|28130.3|28144.8|28136.8|28145.3|28137.3|28136.8|28128.8|85
1625498400000|2021-07-05 15:20:00|28144.3|28136.3|28127.3|28119.3|28145.8|28137.8|28126.3|28118.3|78
1625498700000|2021-07-05 15:25:00|28127.8|28119.8|28137.3|28129.3|28140.3|28132.3|28125.8|28117.8|72
1625499000000|2021-07-05 15:30:00|28137.8|28129.8|28130.8|28122.8|28139.3|28131.3|28128.3|28120.3|50
1625499300000|2021-07-05 15:35:00|28131.3|28123.3|28137.8|28129.8|28138.8|28130.8|28129.8|28121.8|17
1625499600000|2021-07-05 15:40:00|28137.3|28129.3|28134.8|28126.8|28142.8|28134.8|28131.8|28123.8|58
1625499900000|2021-07-05 15:45:00|28134.3|28126.3|28137.3|28129.3|28137.3|28129.3|28127.8|28119.8|35
1625500200000|2021-07-05 15:50:00|28137.8|28129.8|28128.8|28120.8|28137.8|28129.8|28126.8|28118.8|24
1625500500000|2021-07-05 15:55:00|28129.3|28121.3|28128.8|28120.8|28131.8|28123.8|28125.8|28117.8|23
1625500800000|2021-07-05 16:00:00|28129.3|28121.3|28131.3|28123.3|28133.3|28125.3|28125.3|28117.3|22
1625501100000|2021-07-05 16:05:00|28131.8|28123.8|28133.3|28125.3|28134.3|28126.3|28128.8|28120.8|23
1625501400000|2021-07-05 16:10:00|28133.8|28125.8|28134.8|28126.8|28136.3|28128.3|28133.3|28125.3|8
1625501700000|2021-07-05 16:15:00|28135.8|28127.8|28142.8|28134.8|28143.3|28135.3|28135.8|28127.8|19
1625502000000|2021-07-05 16:20:00|28142.3|28134.3|28141.3|28133.3|28142.8|28134.8|28138.3|28130.3|19
1625502300000|2021-07-05 16:25:00|28140.3|28132.3|28150.3|28142.3|28150.3|28142.3|28138.3|28130.3|59
1625502600000|2021-07-05 16:30:00|28149.8|28141.8|28145.8|28137.8|28151.3|28143.3|28141.8|28133.8|34
1625502900000|2021-07-05 16:35:00|28146.3|28138.3|28146.3|28138.3|28149.3|28141.3|28145.3|28137.3|13
1625503200000|2021-07-05 16:40:00|28147.3|28139.3|28145.8|28137.8|28148.3|28140.3|28144.8|28136.8|12
1625503500000|2021-07-05 16:45:00|28146.8|28138.8|28146.8|28138.8|28147.3|28139.3|28146.3|28138.3|10
1625503800000|2021-07-05 16:50:00|28146.3|28138.3|28138.8|28130.8|28146.8|28138.8|28132.3|28124.3|235
1625504100000|2021-07-05 16:55:00|28139.3|28131.3|28146.3|28138.3|28148.8|28140.8|28138.8|28130.8|26
1625504400000|2021-07-05 17:00:00|28145.3|28137.3|28143.3|28135.3|28146.3|28138.3|28143.3|28135.3|7
1625504700000|2021-07-05 17:05:00|28143.8|28135.8|28141.3|28133.3|28144.8|28136.8|28141.3|28133.3|13
1625505000000|2021-07-05 17:10:00|28140.8|28132.8|28143.8|28135.8|28145.3|28137.3|28140.8|28132.8|7
1625505300000|2021-07-05 17:15:00|28143.3|28135.3|28146.3|28138.3|28148.8|28140.8|28143.3|28135.3|11
1625505600000|2021-07-05 17:20:00|28145.8|28137.8|28147.8|28139.8|28147.8|28139.8|28145.8|28137.8|4
1625505900000|2021-07-05 17:25:00|28147.3|28139.3|28146.3|28138.3|28147.8|28139.8|28146.3|28138.3|1
1625506200000|2021-07-05 17:30:00|28146.8|28138.8|28146.3|28138.3|28147.3|28139.3|28142.3|28134.3|6
1625506500000|2021-07-05 17:35:00|28145.8|28137.8|28144.8|28136.8|28146.3|28138.3|28144.8|28136.8|1
1625506800000|2021-07-05 17:40:00|28144.3|28136.3|28143.3|28135.3|28145.8|28137.8|28143.3|28135.3|3
1625507100000|2021-07-05 17:45:00|28143.8|28135.8|28145.8|28137.8|28146.8|28138.8|28142.3|28134.3|3
1625507400000|2021-07-05 17:50:00|28144.8|28136.8|28143.3|28135.3|28145.3|28137.3|28143.3|28135.3|5
1625507700000|2021-07-05 17:55:00|28143.8|28135.8|28140.8|28132.8|28144.3|28136.3|28140.8|28132.8|11
1625508000000|2021-07-05 18:00:00|28141.3|28133.3|28139.3|28131.3|28142.3|28134.3|28139.3|28131.3|0
1625508300000|2021-07-05 18:05:00|28139.8|28131.8|28141.3|28133.3|28141.3|28133.3|28139.3|28131.3|8
1625508600000|2021-07-05 18:10:00|28140.8|28132.8|28140.8|28132.8|28140.8|28132.8|28138.8|28130.8|5
1625508900000|2021-07-05 18:15:00|28141.3|28133.3|28143.8|28135.8|28145.8|28137.8|28140.3|28132.3|11
1625509200000|2021-07-05 18:20:00|28144.3|28136.3|28144.8|28136.8|28146.3|28138.3|28143.3|28135.3|10
1625509500000|2021-07-05 18:25:00|28145.3|28137.3|28144.8|28136.8|28145.3|28137.3|28141.3|28133.3|13
1625509800000|2021-07-05 18:30:00|28144.3|28136.3|28143.3|28135.3|28145.8|28137.8|28140.3|28132.3|7
1625510100000|2021-07-05 18:35:00|28143.8|28135.8|28144.3|28136.3|28145.8|28137.8|28143.3|28135.3|0
1625510400000|2021-07-05 18:40:00|28143.8|28135.8|28140.3|28132.3|28143.8|28135.8|28140.3|28132.3|8
1625510700000|2021-07-05 18:45:00|28140.8|28132.8|28141.8|28133.8|28142.3|28134.3|28138.3|28130.3|11
1625511000000|2021-07-05 18:50:00|28142.3|28134.3|28142.8|28134.8|28143.8|28135.8|28138.8|28130.8|28
1625511300000|2021-07-05 18:55:00|28143.3|28135.3|28154.8|28124.8|28154.8|28139.8|28139.3|28124.8|60
1625511600000|2021-07-05 19:00:00|28155.2|28125.2|28157.1|28127.1|28157.6|28127.6|28154.8|28124.8|0
1625511900000|2021-07-05 19:05:00|28156.8|28126.8|28157.1|28127.1|28157.1|28127.1|28156.7|28126.7|0
1625512200000|2021-07-05 19:10:00|28157.5|28127.5|28157.8|28127.8|28157.8|28127.8|28156.9|28126.9|0
1625512800000|2021-07-05 19:20:00|28157.1|28127.1|28156.9|28126.9|28157.1|28127.1|28156.9|28126.9|0
1625513700000|2021-07-05 19:35:00|28157.2|28127.2|28157.8|28127.8|28157.8|28127.8|28157.2|28127.2|0
1625514000000|2021-07-05 19:40:00|28158.2|28128.2|28158.7|28128.7|28158.7|28128.7|28157.8|28127.8|0
1625514600000|2021-07-05 19:50:00|28158.8|28128.8|28157|28127|28158.8|28128.8|28157|28127|0
1625514900000|2021-07-05 19:55:00|28157.4|28127.4|28156.4|28126.4|28161|28131|28153.7|28123.7|0
1625516100000|2021-07-05 20:15:00|28157|28127|28157.1|28127.1|28157.1|28127.1|28157|28127|0
1625518500000|2021-07-05 20:55:00|28157.3|28127.3|28157.3|28127.3|28157.3|28127.3|28157.3|28127.3|0
1625522400000|2021-07-05 22:00:00|28157.8|28127.8|28163.1|28133.1|28164.2|28134.2|28154.4|28124.4|0
1625522700000|2021-07-05 22:05:00|28161.9|28131.9|28166.2|28136.2|28166.2|28136.2|28161.9|28131.9|0
1625523000000|2021-07-05 22:10:00|28165.6|28135.6|28173.3|28143.3|28173.3|28143.3|28165|28135|0
1625523300000|2021-07-05 22:15:00|28174.4|28144.4|28175|28145|28175|28145|28174.4|28144.4|0
1625523600000|2021-07-05 22:20:00|28174.4|28144.4|28176.1|28146.1|28176.1|28146.1|28173.8|28143.8|0
1625523900000|2021-07-05 22:25:00|28175|28145|28174.3|28144.3|28176.5|28146.5|28174.3|28144.3|0
1625524200000|2021-07-05 22:30:00|28173.1|28143.1|28171.7|28141.7|28173.2|28143.2|28171.7|28141.7|0
1625524500000|2021-07-05 22:35:00|28172.9|28142.9|28175.1|28145.1|28175.1|28145.1|28172.9|28142.9|0
1625524800000|2021-07-05 22:40:00|28175.7|28145.7|28176.3|28146.3|28178|28148|28175.7|28145.7|0
1625525100000|2021-07-05 22:45:00|28176.9|28146.9|28177.5|28147.5|28178.6|28148.6|28176.3|28146.3|0
1625525400000|2021-07-05 22:50:00|28178.6|28148.6|28176.3|28146.3|28178.6|28148.6|28176.3|28146.3|0
1625525700000|2021-07-05 22:55:00|28176.9|28146.9|28190.3|28160.3|28190.6|28160.6|28176.3|28146.3|0
1625526000000|2021-07-05 23:00:00|28190.9|28160.9|28192.2|28162.2|28192.9|28162.9|28190.9|28160.9|0
1625526300000|2021-07-05 23:05:00|28192.8|28162.8|28193.9|28163.9|28193.9|28163.9|28191.7|28161.7|0
1625526600000|2021-07-05 23:10:00|28195.1|28165.1|28199.8|28169.8|28199.8|28169.8|28193.8|28163.8|0
1625526900000|2021-07-05 23:15:00|28198.7|28168.7|28200.5|28170.5|28201|28171|28198.7|28168.7|0
1625527200000|2021-07-05 23:20:00|28201.4|28171.4|28218.3|28188.3|28219.4|28189.4|28201|28171|0
1625527500000|2021-07-05 23:25:00|28218.9|28188.9|28217.7|28187.7|28219.4|28189.4|28217.7|28187.7|0
1625527800000|2021-07-05 23:30:00|28217.5|28187.5|28217.7|28187.7|28218.2|28188.2|28217.5|28187.5|0
1625528100000|2021-07-05 23:35:00|28217.1|28187.1|28219.3|28189.3|28219.3|28189.3|28214.3|28184.3|0
1625528400000|2021-07-05 23:40:00|28218.7|28188.7|28218.6|28188.6|28220|28190|28217.7|28187.7|0
1625528700000|2021-07-05 23:45:00|28218|28188|28222.8|28192.8|28222.8|28192.8|28217.5|28187.5|0
1625529000000|2021-07-05 23:50:00|28223.9|28193.9|28224.8|28194.8|28225|28195|28221.6|28191.6|0
1625529300000|2021-07-05 23:55:00|28224.2|28194.2|28221.4|28191.4|28224.2|28194.2|28221.4|28191.4|0
1625529600000|2021-07-06 00:00:00|28222.6|28192.6|28222.3|28192.3|28225.3|28195.3|28219.2|28189.2|0
1625529900000|2021-07-06 00:05:00|28221.7|28191.7|28220.6|28190.6|28222.3|28192.3|28218.1|28188.1|0
1625530200000|2021-07-06 00:10:00|28221.7|28191.7|28217.4|28187.4|28221.7|28191.7|28217.4|28187.4|0
1625530500000|2021-07-06 00:15:00|28216.2|28186.2|28210.3|28180.3|28216.2|28186.2|28208|28178|0
1625530800000|2021-07-06 00:20:00|28211.2|28181.2|28225.7|28195.7|28225.7|28195.7|28209.9|28179.9|0
1625531100000|2021-07-06 00:25:00|28224.8|28194.8|28222.1|28192.1|28225.7|28195.7|28220.8|28190.8|0
1625531400000|2021-07-06 00:30:00|28222.9|28192.9|28233.5|28203.5|28233.8|28203.8|28222.9|28192.9|0
1625531700000|2021-07-06 00:35:00|28233|28203|28235.1|28205.1|28235.9|28205.9|28231.2|28201.2|0
1625532000000|2021-07-06 00:40:00|28233.4|28203.4|28243|28213|28243|28213|28231.7|28201.7|0
1625532300000|2021-07-06 00:45:00|28242.5|28212.5|28245.9|28215.9|28248.8|28218.8|28240.8|28210.8|0
1625532600000|2021-07-06 00:50:00|28245.3|28215.3|28248.2|28218.2|28249.9|28219.9|28243.6|28213.6|0
1625532900000|2021-07-06 00:55:00|28247.9|28217.9|28255.9|28225.9|28259.6|28229.6|28247.9|28217.9|0
1625533200000|2021-07-06 01:00:00|28255|28225|28232.2|28202.2|28256.8|28226.8|28232.2|28202.2|0
1625533500000|2021-07-06 01:05:00|28231.6|28201.6|28192.2|28162.2|28232.2|28202.2|28192.2|28162.2|0
1625533800000|2021-07-06 01:10:00|28187.2|28157.2|28195.1|28165.1|28195.1|28165.1|28181.1|28151.1|0
1625534100000|2021-07-06 01:15:00|28180.3|28175.3|28085.3|28080.3|28208.8|28203.8|28055.3|28050.3|2865
1625534400000|2021-07-06 01:20:00|28088.3|28083.3|28078.3|28073.3|28103.3|28098.3|28071.3|28066.3|1292
1625534700000|2021-07-06 01:25:00|28078.8|28073.8|28088.3|28083.3|28103.8|28098.8|28071.3|28066.3|907
1625535000000|2021-07-06 01:30:00|28091.8|28086.8|28016.8|28011.8|28103.3|28098.3|28015.8|28010.8|3625
1625535300000|2021-07-06 01:35:00|28014.3|28009.3|27969.3|27964.3|28034.3|28029.3|27966.3|27961.3|3566
1625535600000|2021-07-06 01:40:00|27968.3|27963.3|27954.8|27949.8|27989.8|27984.8|27940.8|27935.8|2826
1625535900000|2021-07-06 01:45:00|27955.8|27950.8|27924.3|27919.3|27957.8|27952.8|27915.3|27910.3|2640
1625536200000|2021-07-06 01:50:00|27923.8|27918.8|27962.8|27957.8|27979.3|27974.3|27912.3|27907.3|2279
1625536500000|2021-07-06 01:55:00|27963.3|27958.3|27969.3|27964.3|27972.3|27967.3|27932.8|27927.8|1682
1625536800000|2021-07-06 02:00:00|27968.3|27963.3|28051.8|28046.8|28056.3|28051.3|27946.3|27941.3|3444
1625537100000|2021-07-06 02:05:00|28050.8|28045.8|28122.3|28117.3|28140.3|28135.3|28049.3|28044.3|4153
1625537400000|2021-07-06 02:10:00|28126.3|28121.3|28144.3|28139.3|28169.8|28164.8|28124.3|28119.3|2672
1625537700000|2021-07-06 02:15:00|28145.3|28140.3|28093.3|28088.3|28157.3|28152.3|28080.3|28075.3|2168
1625538000000|2021-07-06 02:20:00|28091.3|28086.3|28118.3|28113.3|28118.3|28113.3|28069.3|28064.3|1943
1625538300000|2021-07-06 02:25:00|28118.8|28113.8|28054.3|28049.3|28137.3|28132.3|28050.3|28045.3|1522
1625538600000|2021-07-06 02:30:00|28052.3|28047.3|28038.3|28033.3|28066.3|28061.3|28034.3|28029.3|1338
1625538900000|2021-07-06 02:35:00|28038.8|28033.8|28020.8|28015.8|28038.8|28033.8|27993.3|27988.3|1603
1625539200000|2021-07-06 02:40:00|28021.3|28016.3|28011.8|28006.8|28047.3|28042.3|28011.8|28006.8|945
1625539500000|2021-07-06 02:45:00|28010.8|28005.8|28059.8|28054.8|28069.3|28064.3|28009.8|28004.8|977
1625539800000|2021-07-06 02:50:00|28060.3|28055.3|28048.3|28043.3|28088.8|28083.8|28036.8|28031.8|1533
1625540100000|2021-07-06 02:55:00|28049.3|28044.3|27989.3|27984.3|28049.3|28044.3|27986.3|27981.3|1465
1625540400000|2021-07-06 03:00:00|27988.8|27983.8|27939.7|27934.7|27992.8|27987.8|27938.2|27933.2|1924
1625540700000|2021-07-06 03:05:00|27939.2|27934.2|28006.7|28001.7|28011.7|28006.7|27930.2|27925.2|1332
1625541000000|2021-07-06 03:10:00|28006.2|28001.2|27970.2|27965.2|28008.7|28003.7|27953.2|27948.2|1065
1625541300000|2021-07-06 03:15:00|27970.7|27965.7|27966.7|27961.7|27972.7|27967.7|27949.7|27944.7|800
1625541600000|2021-07-06 03:20:00|27965.7|27960.7|27935.7|27930.7|27965.7|27960.7|27926.7|27921.7|935
1625541900000|2021-07-06 03:25:00|27936.2|27931.2|27992.2|27987.2|27992.7|27987.7|27935.2|27930.2|950
1625542200000|2021-07-06 03:30:00|27991.7|27986.7|27972.2|27967.2|28000.7|27995.7|27972.2|27967.2|962
1625542500000|2021-07-06 03:35:00|27972.7|27967.7|27983.7|27978.7|27984.7|27979.7|27967.7|27962.7|448
1625542800000|2021-07-06 03:40:00|27984.7|27979.7|27987.2|27982.2|27987.7|27982.7|27971.7|27966.7|380
1625543100000|2021-07-06 03:45:00|27988.2|27983.2|28007.2|28002.2|28012.2|28007.2|27980.2|27975.2|619
1625543400000|2021-07-06 03:50:00|28007.7|28002.7|27993.7|27988.7|28009.2|28004.2|27985.2|27980.2|344
1625543700000|2021-07-06 03:55:00|27992.2|27987.2|27993.7|27988.7|28004.2|27999.2|27978.2|27973.2|362
1625544000000|2021-07-06 04:00:00|28005.9|27975.9|28008.3|27978.3|28008.3|27978.3|28003.7|27973.7|0
1625544300000|2021-07-06 04:05:00|28007.5|27977.5|28009.3|27979.3|28009.8|27979.8|28007.5|27977.5|0
1625544600000|2021-07-06 04:10:00|28012.2|27982.2|28010|27980|28012.2|27982.2|28007.7|27977.7|0
1625544900000|2021-07-06 04:15:00|28010.3|27980.3|28015.4|27985.4|28016.6|27986.6|28010.3|27980.3|0
1625545200000|2021-07-06 04:20:00|28017.1|27987.1|28017.3|27987.3|28019.5|27989.5|28016.6|27986.6|0
1625545500000|2021-07-06 04:25:00|28017|27987|28014.4|27984.4|28017|27987|28014.4|27984.4|0
1625545800000|2021-07-06 04:30:00|28014.1|27984.1|28014.7|27984.7|28015|27985|28011.6|27981.6|0
1625546100000|2021-07-06 04:35:00|28014.4|27984.4|28012.1|27982.1|28014.9|27984.9|28011.8|27981.8|0
1625546400000|2021-07-06 04:40:00|28012.6|27982.6|28017.2|27987.2|28017.2|27987.2|28012.6|27982.6|0
1625546700000|2021-07-06 04:45:00|28017.4|27987.4|28017|27987|28023.5|27993.5|28017|27987|0
1625547000000|2021-07-06 04:50:00|28017.6|27987.6|28013|27983|28017.6|27987.6|28012.4|27982.4|0
1625547300000|2021-07-06 04:55:00|28014.7|27984.7|28013|27983|28015.3|27985.3|28010.2|27980.2|0
1625547600000|2021-07-06 05:00:00|28012.4|27982.4|28038.2|28033.2|28042.7|28037.7|27992.2|27982.4|1266
1625547900000|2021-07-06 05:05:00|28039.7|28034.7|28061.7|28056.7|28068.7|28063.7|28013.7|28008.7|1379
1625548200000|2021-07-06 05:10:00|28062.2|28057.2|28049.7|28044.7|28062.2|28057.2|28029.2|28024.2|623
1625548500000|2021-07-06 05:15:00|28050.2|28045.2|28062.7|28057.7|28083.2|28078.2|28041.2|28036.2|946
1625548800000|2021-07-06 05:20:00|28062.2|28057.2|28058.7|28053.7|28080.2|28075.2|28046.2|28041.2|1140
1625549100000|2021-07-06 05:25:00|28059.2|28054.2|28028.2|28023.2|28059.2|28054.2|28011.7|28006.7|897
1625549400000|2021-07-06 05:30:00|28025.7|28020.7|28022.7|28017.7|28048.7|28043.7|28019.2|28014.2|680
1625549700000|2021-07-06 05:35:00|28023.2|28018.2|27989.2|27984.2|28025.2|28020.2|27989.2|27984.2|772
1625550000000|2021-07-06 05:40:00|27988.7|27983.7|27967.2|27962.2|27992.7|27987.7|27967.2|27962.2|889
1625550300000|2021-07-06 05:45:00|27967.7|27962.7|27994.7|27989.7|27995.2|27990.2|27954.7|27949.7|817
1625550600000|2021-07-06 05:50:00|27998.7|27993.7|27992.7|27987.7|28006.7|28001.7|27982.7|27977.7|499
1625550900000|2021-07-06 05:55:00|27992.2|27987.2|27981.7|27976.7|28000.2|27995.2|27973.2|27968.2|498
1625551200000|2021-07-06 06:00:00|27978.7|27973.7|27994.2|27989.2|27999.7|27994.7|27970.7|27965.7|548
1625551500000|2021-07-06 06:05:00|27993.7|27988.7|27993.2|27988.2|28009.7|28004.7|27989.7|27984.7|550
1625551800000|2021-07-06 06:10:00|27991.7|27986.7|27991.7|27986.7|27996.7|27991.7|27977.2|27972.2|422
1625552100000|2021-07-06 06:15:00|27991.2|27986.2|28008.7|28003.7|28011.2|28006.2|27980.7|27975.7|701
1625552400000|2021-07-06 06:20:00|28009.2|28004.2|28040.2|28035.2|28042.2|28037.2|27997.7|27992.7|1103
1625552700000|2021-07-06 06:25:00|28039.7|28034.7|28097.7|28092.7|28098.7|28093.7|28033.2|28028.2|1211
1625553000000|2021-07-06 06:30:00|28101.7|28096.7|28112.7|28107.7|28116.7|28111.7|28075.2|28070.2|1259
1625553300000|2021-07-06 06:35:00|28113.7|28108.7|28087.7|28082.7|28116.7|28111.7|28081.7|28076.7|701
1625553600000|2021-07-06 06:40:00|28088.7|28083.7|28088.7|28083.7|28090.7|28085.7|28068.7|28063.7|670
1625553900000|2021-07-06 06:45:00|28089.2|28084.2|28098.7|28093.7|28100.2|28095.2|28060.2|28055.2|741
1625554200000|2021-07-06 06:50:00|28099.2|28094.2|28137.7|28132.7|28147.2|28142.2|28090.7|28085.7|1475
1625554500000|2021-07-06 06:55:00|28137.2|28132.2|28114.2|28109.2|28139.2|28134.2|28111.2|28106.2|657
1625554800000|2021-07-06 07:00:00|28112.7|28107.7|28104.7|28099.7|28128.7|28123.7|28097.2|28092.2|774
1625555100000|2021-07-06 07:05:00|28105.2|28100.2|28078.2|28073.2|28107.7|28102.7|28073.2|28068.2|814
1625555400000|2021-07-06 07:10:00|28078.7|28073.7|28089.2|28084.2|28107.2|28102.2|28074.7|28069.7|436
1625555700000|2021-07-06 07:15:00|28088.7|28083.7|28101.2|28096.2|28120.2|28115.2|28081.7|28076.7|786
1625556000000|2021-07-06 07:20:00|28100.7|28095.7|28111.7|28106.7|28120.2|28115.2|28093.2|28088.2|369
1625556300000|2021-07-06 07:25:00|28111.2|28106.2|28119.2|28114.2|28122.7|28117.7|28108.2|28103.2|387
1625556600000|2021-07-06 07:30:00|28120.7|28115.7|28136.7|28131.7|28142.2|28137.2|28107.2|28102.2|1013
1625556900000|2021-07-06 07:35:00|28137.2|28132.2|28087.7|28082.7|28140.2|28135.2|28085.7|28080.7|642
1625557200000|2021-07-06 07:40:00|28087.2|28082.2|28071.2|28066.2|28087.7|28082.7|28057.7|28052.7|949
1625557500000|2021-07-06 07:45:00|28070.7|28065.7|28074.2|28069.2|28076.2|28071.2|28054.2|28049.2|552
1625557800000|2021-07-06 07:50:00|28071.7|28066.7|28065.7|28060.7|28081.7|28076.7|28064.7|28059.7|597
1625558100000|2021-07-06 07:55:00|28066.2|28061.2|28074.7|28069.7|28076.2|28071.2|28051.2|28046.2|853
1625558400000|2021-07-06 08:00:00|27968.4|27963.4|27925.4|27920.4|27970.4|27965.4|27921.4|27916.4|1313
1625558700000|2021-07-06 08:05:00|27924.9|27919.9|27945.4|27940.4|27950.9|27945.9|27922.4|27917.4|1097
1625559000000|2021-07-06 08:10:00|27947.4|27942.4|27944.4|27939.4|27951.4|27946.4|27926.9|27921.9|694
1625559300000|2021-07-06 08:15:00|27945.4|27940.4|27933.4|27928.4|27947.9|27942.9|27930.9|27925.9|443
1625559600000|2021-07-06 08:20:00|27933.9|27928.9|27937.9|27932.9|27943.9|27938.9|27932.4|27927.4|414
1625559900000|2021-07-06 08:25:00|27938.4|27933.4|27943.9|27938.9|27948.4|27943.4|27933.9|27928.9|554
1625560200000|2021-07-06 08:30:00|27951.5|27921.5|27957.8|27927.8|27960.8|27930.8|27941.3|27911.3|0
1625560500000|2021-07-06 08:35:00|27957.5|27927.5|27957.8|27927.8|27964.1|27934.1|27953.3|27923.3|0
1625560800000|2021-07-06 08:40:00|27956.1|27926.1|27958.6|27928.6|27964.1|27934.1|27949.2|27919.2|0
1625561100000|2021-07-06 08:45:00|27958|27928|27966.9|27936.9|27966.9|27936.9|27947.8|27917.8|0
1625561400000|2021-07-06 08:50:00|27965.2|27935.2|27956.2|27926.2|27965.2|27935.2|27951.4|27921.4|0
1625561700000|2021-07-06 08:55:00|27955.4|27925.4|27965.1|27935.1|27967.8|27937.8|27954.4|27924.4|0
1625562000000|2021-07-06 09:00:00|27964.2|27934.2|27966.4|27936.4|27968.6|27938.6|27958.2|27928.2|0
1625562300000|2021-07-06 09:05:00|27964.6|27934.6|27957.6|27927.6|27966.4|27936.4|27955.9|27925.9|0
1625562600000|2021-07-06 09:10:00|27957.3|27927.3|27955.3|27925.3|27959|27929|27950.2|27920.2|0
1625562900000|2021-07-06 09:15:00|27953.6|27923.6|27958.4|27950.4|27959.4|27951.4|27937.9|27919|217
1625563200000|2021-07-06 09:20:00|27959.4|27951.4|27956.4|27948.4|27960.4|27952.4|27951.9|27943.9|75
1625563500000|2021-07-06 09:25:00|27955.9|27947.9|27943.4|27935.4|27957.9|27949.9|27943.4|27935.4|66
1625563800000|2021-07-06 09:30:00|27942.9|27934.9|27934.9|27926.9|27945.9|27937.9|27931.4|27923.4|141
1625564100000|2021-07-06 09:35:00|27935.4|27927.4|27942.9|27934.9|27944.9|27936.9|27929.4|27921.4|196
1625564400000|2021-07-06 09:40:00|27942.4|27934.4|27945.4|27937.4|27948.4|27940.4|27940.9|27932.9|69
1625564700000|2021-07-06 09:45:00|27944.9|27936.9|27945.9|27937.9|27947.4|27939.4|27938.4|27930.4|31
1625565000000|2021-07-06 09:50:00|27945.4|27937.4|27942.9|27934.9|27951.9|27943.9|27942.4|27934.4|42
1625565300000|2021-07-06 09:55:00|27943.4|27935.4|27955.4|27947.4|27956.9|27948.9|27943.4|27935.4|60
1625565600000|2021-07-06 10:00:00|27954.9|27946.9|27952.9|27944.9|27957.9|27949.9|27946.4|27938.4|70
1625565900000|2021-07-06 10:05:00|27952.4|27944.4|27948.9|27940.9|27954.9|27946.9|27943.9|27935.9|72
1625566200000|2021-07-06 10:10:00|27948.4|27940.4|27949.9|27941.9|27953.4|27945.4|27946.4|27938.4|17
1625566500000|2021-07-06 10:15:00|27950.4|27942.4|27947.9|27939.9|27955.9|27947.9|27946.4|27938.4|43
1625566800000|2021-07-06 10:20:00|27947.4|27939.4|27944.4|27936.4|27948.4|27940.4|27940.9|27932.9|34
1625567100000|2021-07-06 10:25:00|27944.9|27936.9|27935.9|27927.9|27944.9|27936.9|27932.4|27924.4|87
1625567400000|2021-07-06 10:30:00|27935.4|27927.4|27937.4|27929.4|27941.9|27933.9|27934.4|27926.4|42
1625567700000|2021-07-06 10:35:00|27936.9|27928.9|27936.9|27928.9|27938.9|27930.9|27931.9|27923.9|55
1625568000000|2021-07-06 10:40:00|27937.4|27929.4|27942.4|27934.4|27943.9|27935.9|27935.4|27927.4|31
1625568300000|2021-07-06 10:45:00|27943.4|27935.4|27932.9|27924.9|27944.4|27936.4|27931.4|27923.4|120
1625568600000|2021-07-06 10:50:00|27932.4|27924.4|27920.9|27912.9|27932.9|27924.9|27918.4|27910.4|261
1625568900000|2021-07-06 10:55:00|27920.4|27912.4|27892.9|27884.9|27920.9|27912.9|27891.9|27883.9|178
1625569200000|2021-07-06 11:00:00|27893.4|27885.4|27900.9|27892.9|27901.4|27893.4|27885.4|27877.4|277
1625569500000|2021-07-06 11:05:00|27901.4|27893.4|27897.9|27889.9|27903.9|27895.9|27891.4|27883.4|111
1625569800000|2021-07-06 11:10:00|27898.4|27890.4|27900.4|27892.4|27904.9|27896.9|27895.9|27887.9|64
1625570100000|2021-07-06 11:15:00|27899.4|27891.4|27900.4|27892.4|27905.4|27897.4|27895.9|27887.9|60
1625570400000|2021-07-06 11:20:00|27899.9|27891.9|27909.9|27901.9|27912.4|27904.4|27899.4|27891.4|39
1625570700000|2021-07-06 11:25:00|27910.4|27902.4|27915.9|27907.9|27916.9|27908.9|27908.4|27900.4|39
1625571000000|2021-07-06 11:30:00|27915.4|27907.4|27906.9|27898.9|27916.4|27908.4|27899.9|27891.9|109
1625571300000|2021-07-06 11:35:00|27906.4|27898.4|27909.9|27901.9|27909.9|27901.9|27898.4|27890.4|91
1625571600000|2021-07-06 11:40:00|27909.4|27901.4|27907.9|27899.9|27911.9|27903.9|27904.4|27896.4|47
1625571900000|2021-07-06 11:45:00|27908.9|27900.9|27908.9|27900.9|27915.9|27907.9|27906.9|27898.9|66
1625572200000|2021-07-06 11:50:00|27908.4|27900.4|27904.9|27896.9|27908.9|27900.9|27900.9|27892.9|67
1625572500000|2021-07-06 11:55:00|27904.4|27896.4|27899.4|27891.4|27904.4|27896.4|27897.9|27889.9|10
1625572800000|2021-07-06 12:00:00|27898.9|27890.9|27896.9|27888.9|27901.9|27893.9|27896.4|27888.4|102
1625573100000|2021-07-06 12:05:00|27897.4|27889.4|27895.4|27887.4|27901.4|27893.4|27894.4|27886.4|56
1625573400000|2021-07-06 12:10:00|27895.9|27887.9|27900.9|27892.9|27901.9|27893.9|27894.9|27886.9|42
1625573700000|2021-07-06 12:15:00|27900.4|27892.4|27900.9|27892.9|27901.4|27893.4|27891.4|27883.4|54
1625574000000|2021-07-06 12:20:00|27901.4|27893.4|27900.9|27892.9|27902.4|27894.4|27895.4|27887.4|57
1625574300000|2021-07-06 12:25:00|27900.4|27892.4|27909.9|27901.9|27910.4|27902.4|27899.4|27891.4|253
1625574600000|2021-07-06 12:30:00|27910.9|27902.9|27921.4|27913.4|27924.4|27916.4|27909.9|27901.9|106
1625574900000|2021-07-06 12:35:00|27921.9|27913.9|27933.9|27925.9|27936.9|27928.9|27921.9|27913.9|78
1625575200000|2021-07-06 12:40:00|27933.4|27925.4|27927.4|27919.4|27939.4|27931.4|27926.4|27918.4|50
1625575500000|2021-07-06 12:45:00|27927.9|27919.9|27926.4|27918.4|27932.9|27924.9|27925.4|27917.4|29
1625575800000|2021-07-06 12:50:00|27925.9|27917.9|27922.9|27914.9|27928.9|27920.9|27920.4|27912.4|35
1625576100000|2021-07-06 12:55:00|27922.4|27914.4|27926.9|27918.9|27929.4|27921.4|27922.4|27914.4|40
1625576400000|2021-07-06 13:00:00|27926.4|27918.4|27927.9|27919.9|27930.4|27922.4|27919.4|27911.4|39
1625576700000|2021-07-06 13:05:00|27927.4|27919.4|27912.4|27904.4|27927.4|27919.4|27910.4|27902.4|94
1625577000000|2021-07-06 13:10:00|27911.9|27903.9|27902.9|27894.9|27911.9|27903.9|27893.4|27885.4|118
1625577300000|2021-07-06 13:15:00|27903.4|27895.4|27903.9|27895.9|27907.9|27899.9|27897.4|27889.4|23
1625577600000|2021-07-06 13:20:00|27904.4|27896.4|27903.4|27895.4|27910.4|27902.4|27899.4|27891.4|33
1625577900000|2021-07-06 13:25:00|27902.4|27894.4|27898.4|27890.4|27909.4|27901.4|27897.4|27889.4|37
1625578200000|2021-07-06 13:30:00|27897.9|27889.9|27883.9|27875.9|27932.9|27924.9|27881.9|27873.9|416
1625578500000|2021-07-06 13:35:00|27886.9|27878.9|27898.4|27890.4|27906.4|27898.4|27886.9|27878.9|166
1625578800000|2021-07-06 13:40:00|27898.9|27890.9|27901.9|27893.9|27906.9|27898.9|27892.4|27884.4|141
1625579100000|2021-07-06 13:45:00|27902.4|27894.4|27911.4|27903.4|27922.9|27914.9|27895.9|27887.9|120
1625579400000|2021-07-06 13:50:00|27911.9|27903.9|27900.9|27892.9|27919.4|27911.4|27896.4|27888.4|132
1625579700000|2021-07-06 13:55:00|27900.4|27892.4|27890.4|27882.4|27900.9|27892.9|27887.9|27879.9|79
1625580000000|2021-07-06 14:00:00|27889.9|27881.9|27868.4|27860.4|27900.4|27892.4|27866.4|27858.4|203
1625580300000|2021-07-06 14:05:00|27867.9|27859.9|27872.9|27864.9|27876.9|27868.9|27858.4|27850.4|121
1625580600000|2021-07-06 14:10:00|27873.4|27865.4|27871.9|27863.9|27873.9|27865.9|27861.4|27853.4|132
1625580900000|2021-07-06 14:15:00|27872.4|27864.4|27853.4|27845.4|27872.4|27864.4|27851.9|27843.9|243
1625581200000|2021-07-06 14:20:00|27853.9|27845.9|27824.9|27816.9|27855.9|27847.9|27820.4|27812.4|346
1625581500000|2021-07-06 14:25:00|27823.9|27815.9|27839.9|27831.9|27846.9|27838.9|27818.4|27810.4|254
1625581800000|2021-07-06 14:30:00|27839.4|27831.4|27807.4|27799.4|27839.9|27831.9|27805.4|27797.4|277
1625582100000|2021-07-06 14:35:00|27807.9|27799.9|27835.9|27827.9|27838.9|27830.9|27801.4|27793.4|449
1625582400000|2021-07-06 14:40:00|27835.4|27827.4|27837.9|27829.9|27840.4|27832.4|27823.4|27815.4|117
1625582700000|2021-07-06 14:45:00|27837.4|27829.4|27811.9|27803.9|27838.4|27830.4|27810.9|27802.9|175
1625583000000|2021-07-06 14:50:00|27811.4|27803.4|27811.4|27803.4|27818.4|27810.4|27802.4|27794.4|182
1625583300000|2021-07-06 14:55:00|27810.9|27802.9|27802.9|27794.9|27810.9|27802.9|27801.4|27793.4|373
1625583600000|2021-07-06 15:00:00|27802.4|27794.4|27795.9|27787.9|27806.9|27798.9|27791.4|27783.4|376
1625583900000|2021-07-06 15:05:00|27796.4|27788.4|27822.9|27814.9|27824.9|27816.9|27793.4|27785.4|271
1625584200000|2021-07-06 15:10:00|27822.4|27814.4|27815.9|27807.9|27824.9|27816.9|27811.9|27803.9|99
1625584500000|2021-07-06 15:15:00|27815.4|27807.4|27806.9|27798.9|27821.9|27813.9|27803.4|27795.4|412
1625584800000|2021-07-06 15:20:00|27806.4|27798.4|27786.9|27778.9|27815.9|27807.9|27778.4|27770.4|495
1625585100000|2021-07-06 15:25:00|27787.9|27779.9|27802.9|27794.9|27805.9|27797.9|27773.4|27765.4|243
1625585400000|2021-07-06 15:30:00|27803.4|27795.4|27819.9|27811.9|27821.4|27813.4|27802.9|27794.9|155
1625585700000|2021-07-06 15:35:00|27818.4|27810.4|27817.9|27809.9|27826.4|27818.4|27814.4|27806.4|102
1625586000000|2021-07-06 15:40:00|27818.4|27810.4|27811.4|27803.4|27822.4|27814.4|27811.4|27803.4|86
1625586300000|2021-07-06 15:45:00|27811.9|27803.9|27813.4|27805.4|27814.9|27806.9|27797.9|27789.9|127
1625586600000|2021-07-06 15:50:00|27814.4|27806.4|27805.9|27797.9|27815.9|27807.9|27797.4|27789.4|141
1625586900000|2021-07-06 15:55:00|27806.4|27798.4|27806.4|27798.4|27813.9|27805.9|27797.9|27789.9|63
1625587200000|2021-07-06 16:00:00|27805.4|27797.4|27788.9|27780.9|27805.9|27797.9|27785.9|27777.9|110
1625587500000|2021-07-06 16:05:00|27789.4|27781.4|27765.4|27757.4|27795.4|27787.4|27764.9|27756.9|132
1625587800000|2021-07-06 16:10:00|27765.9|27757.9|27773.4|27765.4|27785.4|27777.4|27763.4|27755.4|104
1625588100000|2021-07-06 16:15:00|27773.9|27765.9|27763.9|27755.9|27778.4|27770.4|27759.9|27751.9|95
1625588400000|2021-07-06 16:20:00|27762.4|27754.4|27754.4|27746.4|27762.4|27754.4|27747.9|27739.9|526
1625588700000|2021-07-06 16:25:00|27754.9|27746.9|27745.4|27737.4|27758.4|27750.4|27741.4|27733.4|117
1625589000000|2021-07-06 16:30:00|27742.9|27734.9|27737.4|27729.4|27744.4|27736.4|27732.4|27724.4|93
1625589300000|2021-07-06 16:35:00|27737.9|27729.9|27736.4|27728.4|27742.4|27734.4|27726.9|27718.9|72
1625589600000|2021-07-06 16:40:00|27735.9|27727.9|27731.4|27723.4|27737.4|27729.4|27725.4|27717.4|53
1625589900000|2021-07-06 16:45:00|27731.9|27723.9|27738.9|27730.9|27740.9|27732.9|27724.4|27716.4|61
1625590200000|2021-07-06 16:50:00|27739.4|27731.4|27747.9|27739.9|27749.9|27741.9|27736.4|27728.4|58
1625590500000|2021-07-06 16:55:00|27747.4|27739.4|27753.9|27745.9|27753.9|27745.9|27742.9|27734.9|54
1625590800000|2021-07-06 17:00:00|27754.4|27746.4|27767.9|27759.9|27768.4|27760.4|27752.9|27744.9|67
1625591100000|2021-07-06 17:05:00|27768.4|27760.4|27770.4|27762.4|27778.4|27770.4|27768.4|27760.4|51
1625591400000|2021-07-06 17:10:00|27770.9|27762.9|27765.9|27757.9|27772.4|27764.4|27761.9|27753.9|55
1625591700000|2021-07-06 17:15:00|27766.4|27758.4|27768.4|27760.4|27769.4|27761.4|27762.4|27754.4|33
1625592000000|2021-07-06 17:20:00|27767.9|27759.9|27764.9|27756.9|27776.9|27768.9|27763.9|27755.9|48
1625592300000|2021-07-06 17:25:00|27765.4|27757.4|27773.9|27765.9|27774.9|27766.9|27762.9|27754.9|55
1625592600000|2021-07-06 17:30:00|27773.4|27765.4|27774.4|27766.4|27778.9|27770.9|27770.4|27762.4|54
1625592900000|2021-07-06 17:35:00|27774.9|27766.9|27767.9|27759.9|27774.9|27766.9|27765.4|27757.4|18
1625593200000|2021-07-06 17:40:00|27768.4|27760.4|27780.9|27772.9|27782.9|27774.9|27768.4|27760.4|39
1625593500000|2021-07-06 17:45:00|27781.4|27773.4|27786.9|27778.9|27786.9|27778.9|27779.4|27771.4|30
1625593800000|2021-07-06 17:50:00|27787.4|27779.4|27793.9|27785.9|27794.9|27786.9|27786.9|27778.9|32
1625594100000|2021-07-06 17:55:00|27793.4|27785.4|27793.9|27785.9|27795.9|27787.9|27791.4|27783.4|25
1625594400000|2021-07-06 18:00:00|27793.4|27785.4|27802.4|27794.4|27802.9|27794.9|27791.9|27783.9|59
1625594700000|2021-07-06 18:05:00|27801.9|27793.9|27797.4|27789.4|27804.9|27796.9|27794.4|27786.4|53
1625595000000|2021-07-06 18:10:00|27796.9|27788.9|27780.4|27772.4|27797.4|27789.4|27777.9|27769.9|49
1625595300000|2021-07-06 18:15:00|27779.9|27771.9|27798.9|27790.9|27800.4|27792.4|27779.4|27771.4|101
1625595600000|2021-07-06 18:20:00|27798.4|27790.4|27786.4|27778.4|27800.4|27792.4|27786.4|27778.4|44
1625595900000|2021-07-06 18:25:00|27785.9|27777.9|27796.9|27788.9|27797.4|27789.4|27781.9|27773.9|45
1625596200000|2021-07-06 18:30:00|27797.4|27789.4|27807.9|27799.9|27809.4|27801.4|27796.9|27788.9|41
1625596500000|2021-07-06 18:35:00|27807.4|27799.4|27800.9|27792.9|27808.4|27800.4|27800.9|27792.9|28
1625596800000|2021-07-06 18:40:00|27801.4|27793.4|27799.4|27791.4|27802.4|27794.4|27796.9|27788.9|22
1625597100000|2021-07-06 18:45:00|27798.9|27790.9|27799.4|27791.4|27802.9|27794.9|27795.9|27787.9|30
1625597400000|2021-07-06 18:50:00|27798.9|27790.9|27786.4|27778.4|27799.9|27791.9|27785.4|27777.4|39
1625597700000|2021-07-06 18:55:00|27785.4|27777.4|27802.2|27772.2|27802.2|27783.9|27776.4|27768.4|109
1625598000000|2021-07-06 19:00:00|27801.8|27771.8|27802.8|27772.8|27803.5|27773.5|27799.4|27769.4|0
1625598300000|2021-07-06 19:05:00|27803.1|27773.1|27808.2|27778.2|27809.9|27779.9|27802.2|27772.2|0
1625598600000|2021-07-06 19:10:00|27808|27778|27808.9|27778.9|27816.3|27786.3|27807.7|27777.7|0
1625598900000|2021-07-06 19:15:00|27809.3|27779.3|27802.8|27772.8|27810.6|27780.6|27802.3|27772.3|0
1625599200000|2021-07-06 19:20:00|27802.9|27772.9|27808.8|27778.8|27809.3|27779.3|27802.3|27772.3|0
1625599500000|2021-07-06 19:25:00|27808.1|27778.1|27817.9|27787.9|27817.9|27787.9|27808.1|27778.1|0
1625599800000|2021-07-06 19:30:00|27818.1|27788.1|27810|27780|27822.4|27792.4|27809.5|27779.5|0
1625600100000|2021-07-06 19:35:00|27809.8|27779.8|27809|27779|27810|27780|27805.2|27775.2|0
1625600400000|2021-07-06 19:40:00|27809.3|27779.3|27805.1|27775.1|27810.2|27780.2|27798.2|27768.2|0
1625600700000|2021-07-06 19:45:00|27805.3|27775.3|27807|27777|27813.4|27783.4|27803.9|27773.9|0
1625601000000|2021-07-06 19:50:00|27808.1|27778.1|27807.2|27777.2|27813.6|27783.6|27800|27770|0
1625601300000|2021-07-06 19:55:00|27807|27777|27803.1|27773.1|27816.9|27786.9|27797.5|27767.5|0
1625601600000|2021-07-06 20:00:00|27804.2|27774.2|27788.4|27758.4|27806.5|27776.5|27787.3|27757.3|0
1625601900000|2021-07-06 20:05:00|27790.6|27760.6|27786.2|27756.2|27792.9|27762.9|27786|27756|0
1625602200000|2021-07-06 20:10:00|27787.3|27757.3|27785|27755|27788.4|27758.4|27785|27755|0
1625602500000|2021-07-06 20:15:00|27786.2|27756.2|27786.2|27756.2|27786.2|27756.2|27786.2|27756.2|0
1625602800000|2021-07-06 20:20:00|27787.3|27757.3|27786.2|27756.2|27788.4|27758.4|27786.2|27756.2|0
1625603100000|2021-07-06 20:25:00|27785|27755|27783.9|27753.9|27785|27755|27780.5|27750.5|0
1625603400000|2021-07-06 20:30:00|27782.8|27752.8|27785|27755|27785|27755|27781.7|27751.7|0
1625603700000|2021-07-06 20:35:00|27783.9|27753.9|27785|27755|27785|27755|27783.9|27753.9|0
1625604000000|2021-07-06 20:40:00|27784.5|27754.5|27781.7|27751.7|27784.5|27754.5|27780.5|27750.5|0
1625604300000|2021-07-06 20:45:00|27780.5|27750.5|27773.7|27743.7|27781.7|27751.7|27773.7|27743.7|0
1625604600000|2021-07-06 20:50:00|27774.3|27744.3|27775.7|27745.7|27775.7|27745.7|27771.7|27741.7|0
1625604900000|2021-07-06 20:55:00|27775.1|27745.1|27775.6|27745.6|27778.7|27748.7|27773.7|27743.7|0
1625605200000|2021-07-06 21:00:00|27775.8|27745.8|27778.1|27748.1|27778.4|27748.4|27775.8|27745.8|0
1625605500000|2021-07-06 21:05:00|27777.4|27747.4|27777.9|27747.9|27778.1|27748.1|27777.2|27747.2|0
1625605800000|2021-07-06 21:10:00|27778.2|27748.2|27777.6|27747.6|27778.2|27748.2|27775.1|27745.1|0
1625606100000|2021-07-06 21:15:00|27778.1|27748.1|27776.4|27746.4|27779.4|27749.4|27776.4|27746.4|0
1625606400000|2021-07-06 21:20:00|27776.1|27746.1|27773.5|27743.5|27776.1|27746.1|27773.2|27743.2|0
1625606700000|2021-07-06 21:25:00|27773.7|27743.7|27773|27743|27774.2|27744.2|27772.9|27742.9|0
1625607000000|2021-07-06 21:30:00|27772.8|27742.8|27772.2|27742.2|27772.8|27742.8|27769.9|27739.9|0
1625607300000|2021-07-06 21:35:00|27770.7|27740.7|27769.3|27739.3|27772.8|27742.8|27769.3|27739.3|0
1625607600000|2021-07-06 21:40:00|27770.1|27740.1|27770.6|27740.6|27770.8|27740.8|27767.7|27737.7|0
1625607900000|2021-07-06 21:45:00|27770.9|27740.9|27771.7|27741.7|27771.7|27741.7|27770.9|27740.9|0
1625608200000|2021-07-06 21:50:00|27771.9|27741.9|27773.6|27743.6|27773.9|27743.9|27771.4|27741.4|0
1625608500000|2021-07-06 21:55:00|27773.7|27743.7|27774.2|27744.2|27774.7|27744.7|27772.9|27742.9|0
1625608800000|2021-07-06 22:00:00|27777.3|27747.3|27778.4|27748.4|27779.6|27749.6|27773.4|27743.4|0
1625609100000|2021-07-06 22:05:00|27779|27749|27782.6|27752.6|27782.6|27752.6|27778.6|27748.6|0
1625609400000|2021-07-06 22:10:00|27783.1|27753.1|27782.6|27752.6|27783.7|27753.7|27779.2|27749.2|0
1625609700000|2021-07-06 22:15:00|27783.7|27753.7|27787.1|27757.1|27787.1|27757.1|27783.7|27753.7|0
1625610000000|2021-07-06 22:20:00|27786.5|27756.5|27784.8|27754.8|27788.2|27758.2|27784.8|27754.8|0
1625610300000|2021-07-06 22:25:00|27783.7|27753.7|27784.9|27754.9|27784.9|27754.9|27783.7|27753.7|0
1625610600000|2021-07-06 22:30:00|27783.8|27753.8|27781.9|27751.9|27784.3|27754.3|27781.9|27751.9|0
1625610900000|2021-07-06 22:35:00|27782.4|27752.4|27783.9|27753.9|27784.8|27754.8|27782.4|27752.4|0
1625611200000|2021-07-06 22:40:00|27784.5|27754.5|27785.6|27755.6|27786.7|27756.7|27784.5|27754.5|0
1625611500000|2021-07-06 22:45:00|27784.5|27754.5|27783.9|27753.9|27787.4|27757.4|27783.9|27753.9|0
1625611800000|2021-07-06 22:50:00|27782.8|27752.8|27784.9|27754.9|27787.2|27757.2|27781.6|27751.6|0
1625612100000|2021-07-06 22:55:00|27786.1|27756.1|27784.6|27754.6|27788|27758|27784.6|27754.6|0
1625612400000|2021-07-06 23:00:00|27783.5|27753.5|27788.1|27758.1|27789.6|27759.6|27782.4|27752.4|0
1625612700000|2021-07-06 23:05:00|27788.6|27758.6|27786.9|27756.9|27788.6|27758.6|27785.8|27755.8|0
1625613000000|2021-07-06 23:10:00|27787.5|27757.5|27790.3|27760.3|27790.3|27760.3|27786.9|27756.9|0
1625613300000|2021-07-06 23:15:00|27790.5|27760.5|27790.5|27760.5|27790.5|27760.5|27789.3|27759.3|0
1625613600000|2021-07-06 23:20:00|27791.6|27761.6|27788.5|27758.5|27791.6|27761.6|27788.5|27758.5|0
1625613900000|2021-07-06 23:25:00|27787.4|27757.4|27786.2|27756.2|27787.6|27757.6|27786.2|27756.2|0
1625614200000|2021-07-06 23:30:00|27785.6|27755.6|27786.2|27756.2|27786.2|27756.2|27785.1|27755.1|0
1625614500000|2021-07-06 23:35:00|27785.1|27755.1|27783.4|27753.4|27787.6|27757.6|27783.4|27753.4|0
1625614800000|2021-07-06 23:40:00|27782.2|27752.2|27778.4|27748.4|27783.4|27753.4|27776.7|27746.7|0
1625615100000|2021-07-06 23:45:00|27778.1|27748.1|27778.3|27748.3|27778.3|27748.3|27774.6|27744.6|0
1625615400000|2021-07-06 23:50:00|27777.8|27747.8|27778.3|27748.3|27778.3|27748.3|27775|27745|0
1625615700000|2021-07-06 23:55:00|27779.4|27749.4|27783.1|27753.1|27785.3|27755.3|27779.4|27749.4|0
1625616000000|2021-07-07 00:00:00|27782|27752|27783.5|27753.5|27786.9|27756.9|27771.2|27741.2|0
1625616300000|2021-07-07 00:05:00|27784|27754|27782.4|27752.4|27786.9|27756.9|27781.3|27751.3|0
1625616600000|2021-07-07 00:10:00|27782.9|27752.9|27783.5|27753.5|27785.8|27755.8|27777.9|27747.9|0
1625616900000|2021-07-07 00:15:00|27782.9|27752.9|27779.9|27749.9|27783.6|27753.6|27773.3|27743.3|0
1625617200000|2021-07-07 00:20:00|27779|27749|27784.8|27754.8|27789.2|27759.2|27775|27745|0
1625617500000|2021-07-07 00:25:00|27784.5|27754.5|27801.3|27771.3|27801.3|27771.3|27783.4|27753.4|0
1625617800000|2021-07-07 00:30:00|27803|27773|27795.5|27765.5|27805.9|27775.9|27789.6|27759.6|0
1625618100000|2021-07-07 00:35:00|27797.2|27767.2|27814.6|27784.6|27814.6|27784.6|27796.3|27766.3|0
1625618400000|2021-07-07 00:40:00|27814.7|27784.7|27818.8|27788.8|27821|27791|27811.7|27781.7|0
1625618700000|2021-07-07 00:45:00|27818.3|27788.3|27827|27797|27827|27797|27816.5|27786.5|0
1625619000000|2021-07-07 00:50:00|27827.8|27797.8|27862.8|27832.8|27868|27838|27826.1|27796.1|0
1625619300000|2021-07-07 00:55:00|27863.7|27833.7|27870.1|27840.1|27873.3|27843.3|27858.3|27828.3|0
1625619600000|2021-07-07 01:00:00|27869.3|27839.3|27876.7|27846.7|27882|27852|27869.3|27839.3|0
1625619900000|2021-07-07 01:05:00|27881.7|27851.7|27839|27809|27881.7|27851.7|27838.4|27808.4|0
1625620200000|2021-07-07 01:10:00|27834|27804|27835.2|27805.2|27835.2|27805.2|27824|27794|0
1625620500000|2021-07-07 01:15:00|27838.7|27808.7|27761.4|27756.4|27839.6|27817.9|27754.4|27749.4|2007
1625620800000|2021-07-07 01:20:00|27761.9|27756.9|27740.9|27735.9|27789.9|27784.9|27729.4|27724.4|1521
1625621100000|2021-07-07 01:25:00|27741.4|27736.4|27761.4|27756.4|27766.9|27761.9|27738.4|27733.4|980
1625621400000|2021-07-07 01:30:00|27761.9|27756.9|27778.4|27773.4|27820.4|27815.4|27706.9|27701.9|5016
1625621700000|2021-07-07 01:35:00|27777.4|27772.4|27831.1|27826.1|27838.6|27833.6|27761.4|27756.4|2788
1625622000000|2021-07-07 01:40:00|27830.1|27825.1|27817.6|27812.6|27871.6|27866.6|27814.6|27809.6|2534
1625622300000|2021-07-07 01:45:00|27817.1|27812.1|27776.1|27771.1|27826.1|27821.1|27758.6|27753.6|2893
1625622600000|2021-07-07 01:50:00|27775.6|27770.6|27766.6|27761.6|27804.1|27799.1|27747.6|27742.6|2018
1625622900000|2021-07-07 01:55:00|27761.6|27756.6|27813.6|27808.6|27831.6|27826.6|27761.6|27756.6|2476
1625623200000|2021-07-07 02:00:00|27814.6|27809.6|27850.6|27845.6|27859.6|27854.6|27796.6|27791.6|1964
1625623500000|2021-07-07 02:05:00|27851.1|27846.1|27864.6|27859.6|27886.6|27881.6|27845.6|27840.6|2166
1625623800000|2021-07-07 02:10:00|27863.6|27858.6|27842.1|27837.1|27880.1|27875.1|27824.1|27819.1|1704
1625624100000|2021-07-07 02:15:00|27842.6|27837.6|27823.6|27818.6|27848.1|27843.1|27812.1|27807.1|1055
1625624400000|2021-07-07 02:20:00|27824.1|27819.1|27836.1|27831.1|27844.1|27839.1|27804.6|27799.6|1353
1625624700000|2021-07-07 02:25:00|27835.6|27830.6|27839.6|27834.6|27844.1|27839.1|27814.6|27809.6|962
1625625000000|2021-07-07 02:30:00|27839.1|27834.1|27825.6|27820.6|27858.1|27853.1|27824.6|27819.6|1241
1625625300000|2021-07-07 02:35:00|27824.1|27819.1|27763.6|27758.6|27838.6|27833.6|27746.6|27741.6|2519
1625625600000|2021-07-07 02:40:00|27762.1|27757.1|27767.6|27762.6|27785.6|27780.6|27750.6|27745.6|1374
1625625900000|2021-07-07 02:45:00|27768.1|27763.1|27806.1|27801.1|27810.6|27805.6|27764.1|27759.1|929
1625626200000|2021-07-07 02:50:00|27805.6|27800.6|27845.6|27840.6|27862.6|27857.6|27805.6|27800.6|1843
1625626500000|2021-07-07 02:55:00|27846.6|27841.6|27876.1|27871.1|27883.6|27878.6|27845.1|27840.1|1405
1625626800000|2021-07-07 03:00:00|27876.6|27871.6|27881.6|27876.6|27895.6|27890.6|27857.1|27852.1|1352
1625627100000|2021-07-07 03:05:00|27880.1|27875.1|27876.1|27871.1|27887.6|27882.6|27863.1|27858.1|676
1625627400000|2021-07-07 03:10:00|27875.6|27870.6|27911.1|27906.1|27916.1|27911.1|27862.6|27857.6|1327
1625627700000|2021-07-07 03:15:00|27910.6|27905.6|27872.6|27867.6|27922.1|27917.1|27863.6|27858.6|1295
1625628000000|2021-07-07 03:20:00|27871.6|27866.6|27849.6|27844.6|27878.1|27873.1|27844.6|27839.6|1170
1625628300000|2021-07-07 03:25:00|27847.6|27842.6|27855.1|27850.1|27870.6|27865.6|27846.6|27841.6|717
1625628600000|2021-07-07 03:30:00|27857.1|27852.1|27858.6|27853.6|27867.6|27862.6|27846.6|27841.6|541
1625628900000|2021-07-07 03:35:00|27858.1|27853.1|27845.6|27840.6|27864.1|27859.1|27837.1|27832.1|519
1625629200000|2021-07-07 03:40:00|27844.6|27839.6|27843.6|27838.6|27853.6|27848.6|27842.6|27837.6|269
1625629500000|2021-07-07 03:45:00|27844.1|27839.1|27832.6|27827.6|27847.1|27842.1|27830.6|27825.6|478
1625629800000|2021-07-07 03:50:00|27832.1|27827.1|27856.6|27851.6|27858.1|27853.1|27832.1|27827.1|433
1625630100000|2021-07-07 03:55:00|27857.1|27852.1|27851.6|27846.6|27857.1|27852.1|27835.1|27830.1|316
1625630400000|2021-07-07 04:00:00|27851.9|27821.9|27859.7|27829.7|27862|27832|27849.3|27819.3|0
1625630700000|2021-07-07 04:05:00|27860|27830|27859.1|27829.1|27862|27832|27859.1|27829.1|0
1625631000000|2021-07-07 04:10:00|27859.4|27829.4|27859.1|27829.1|27861.4|27831.4|27857.4|27827.4|0
1625631300000|2021-07-07 04:15:00|27859.4|27829.4|27860.8|27830.8|27862.5|27832.5|27858|27828|0
1625631600000|2021-07-07 04:20:00|27859.9|27829.9|27856.8|27826.8|27860.8|27830.8|27856.2|27826.2|0
1625631900000|2021-07-07 04:25:00|27858.5|27828.5|27856.2|27826.2|27858.5|27828.5|27855.3|27825.3|0
1625632200000|2021-07-07 04:30:00|27855.9|27825.9|27849.3|27819.3|27856.7|27826.7|27847|27817|0
1625632500000|2021-07-07 04:35:00|27849|27819|27843.4|27813.4|27849|27819|27843.4|27813.4|0
1625632800000|2021-07-07 04:40:00|27844.2|27814.2|27837.6|27807.6|27845.6|27815.6|27837.2|27807.2|0
1625633100000|2021-07-07 04:45:00|27838.5|27808.5|27837.2|27807.2|27838.6|27808.6|27834.9|27804.9|0
1625633400000|2021-07-07 04:50:00|27837.8|27807.8|27834.9|27804.9|27839.5|27809.5|27834.4|27804.4|0
1625633700000|2021-07-07 04:55:00|27835.8|27805.8|27839.2|27809.2|27839.2|27809.2|27834.6|27804.6|0
1625634000000|2021-07-07 05:00:00|27838.4|27808.4|27808.6|27803.6|27838.4|27830.6|27802.1|27797.1|1226
1625634300000|2021-07-07 05:05:00|27808.1|27803.1|27787.1|27782.1|27829.1|27824.1|27784.1|27779.1|895
1625634600000|2021-07-07 05:10:00|27788.1|27783.1|27779.6|27774.6|27805.6|27800.6|27754.6|27749.6|2192
1625634900000|2021-07-07 05:15:00|27778.1|27773.1|27735.6|27730.6|27785.6|27780.6|27722.6|27717.6|1739
1625635200000|2021-07-07 05:20:00|27736.1|27731.1|27762.1|27757.1|27764.6|27759.6|27730.6|27725.6|1520
1625635500000|2021-07-07 05:25:00|27764.1|27759.1|27765.1|27760.1|27771.1|27766.1|27754.1|27749.1|666
1625635800000|2021-07-07 05:30:00|27764.6|27759.6|27780.1|27775.1|27789.1|27784.1|27761.6|27756.6|973
1625636100000|2021-07-07 05:35:00|27778.1|27773.1|27812.6|27807.6|27816.6|27811.6|27774.1|27769.1|1060
1625636400000|2021-07-07 05:40:00|27812.1|27807.1|27838.6|27833.6|27839.1|27834.1|27801.1|27796.1|1202
1625636700000|2021-07-07 05:45:00|27838.1|27833.1|27819.6|27814.6|27843.1|27838.1|27817.6|27812.6|845
1625637000000|2021-07-07 05:50:00|27820.6|27815.6|27829.1|27824.1|27839.1|27834.1|27813.1|27808.1|736
1625637300000|2021-07-07 05:55:00|27829.6|27824.6|27821.1|27816.1|27838.1|27833.1|27817.6|27812.6|496
1625637600000|2021-07-07 06:00:00|27822.6|27817.6|27813.1|27808.1|27833.6|27828.6|27798.6|27793.6|942
1625637900000|2021-07-07 06:05:00|27814.6|27809.6|27793.1|27788.1|27826.1|27821.1|27782.1|27777.1|937
1625638200000|2021-07-07 06:10:00|27793.6|27788.6|27785.1|27780.1|27796.6|27791.6|27775.1|27770.1|621
1625638500000|2021-07-07 06:15:00|27787.1|27782.1|27789.6|27784.6|27804.6|27799.6|27778.6|27773.6|573
1625638800000|2021-07-07 06:20:00|27790.6|27785.6|27782.6|27777.6|27796.1|27791.1|27781.6|27776.6|401
1625639100000|2021-07-07 06:25:00|27781.6|27776.6|27801.6|27796.6|27801.6|27796.6|27780.1|27775.1|431
1625639400000|2021-07-07 06:30:00|27801.1|27796.1|27784.6|27779.6|27811.6|27806.6|27781.6|27776.6|683
1625639700000|2021-07-07 06:35:00|27784.1|27779.1|27799.6|27794.6|27813.1|27808.1|27778.1|27773.1|680
1625640000000|2021-07-07 06:40:00|27798.6|27793.6|27792.6|27787.6|27810.1|27805.1|27790.6|27785.6|419
1625640300000|2021-07-07 06:45:00|27792.1|27787.1|27806.6|27801.6|27818.1|27813.1|27789.6|27784.6|444
1625640600000|2021-07-07 06:50:00|27806.1|27801.1|27808.1|27803.1|27822.1|27817.1|27793.6|27788.6|729
1625640900000|2021-07-07 06:55:00|27807.6|27802.6|27828.1|27823.1|27828.1|27823.1|27799.1|27794.1|723
1625641200000|2021-07-07 07:00:00|27827.6|27822.6|27839.1|27834.1|27852.1|27847.1|27824.6|27819.6|1132
1625641500000|2021-07-07 07:05:00|27838.6|27833.6|27849.6|27844.6|27863.1|27858.1|27838.6|27833.6|714
1625641800000|2021-07-07 07:10:00|27850.6|27845.6|27875.6|27870.6|27880.1|27875.1|27843.1|27838.1|794
1625642100000|2021-07-07 07:15:00|27876.1|27871.1|27885.1|27880.1|27894.6|27889.6|27870.6|27865.6|788
1625642400000|2021-07-07 07:20:00|27884.6|27879.6|27932.6|27927.6|27947.6|27942.6|27883.6|27878.6|1733
1625642700000|2021-07-07 07:25:00|27932.1|27927.1|27925.6|27920.6|27944.1|27939.1|27918.6|27913.6|828
1625643000000|2021-07-07 07:30:00|27926.1|27921.1|27967.6|27962.6|27978.6|27973.6|27926.1|27921.1|2253
1625643300000|2021-07-07 07:35:00|27968.1|27963.1|27951.6|27946.6|27969.6|27964.6|27945.1|27940.1|584
1625643600000|2021-07-07 07:40:00|27950.6|27945.6|27945.1|27940.1|27968.1|27963.1|27944.1|27939.1|725
1625643900000|2021-07-07 07:45:00|27947.1|27942.1|27957.1|27952.1|27958.1|27953.1|27943.1|27938.1|541
1625644200000|2021-07-07 07:50:00|27957.6|27952.6|27929.6|27924.6|27958.1|27953.1|27926.1|27921.1|915
1625644500000|2021-07-07 07:55:00|27929.1|27924.1|27899.6|27894.6|27932.1|27927.1|27897.6|27892.6|1614
1625644800000|2021-07-07 08:00:00|27900.6|27895.6|27936.6|27931.6|27940.6|27935.6|27895.1|27890.1|943
1625645100000|2021-07-07 08:05:00|27936.1|27931.1|27963.6|27958.6|27964.1|27959.1|27926.6|27921.6|1629
1625645400000|2021-07-07 08:10:00|27964.6|27959.6|27973.1|27968.1|27979.1|27974.1|27932.6|27927.6|1398
1625645700000|2021-07-07 08:15:00|27973.6|27968.6|27948.6|27943.6|27973.6|27968.6|27938.6|27933.6|416
1625646000000|2021-07-07 08:20:00|27949.1|27944.1|27925.1|27920.1|27949.1|27944.1|27925.1|27920.1|553
1625646300000|2021-07-07 08:25:00|27924.6|27919.6|27905.1|27900.1|27932.1|27927.1|27902.6|27897.6|686
1625646600000|2021-07-07 08:30:00|27925|27895|27913.1|27883.1|27933.6|27903.6|27910.8|27880.8|0
1625646900000|2021-07-07 08:35:00|27912.5|27882.5|27912.9|27882.9|27918.6|27888.6|27897.2|27867.2|0
1625647200000|2021-07-07 08:40:00|27912.6|27882.6|27893.5|27863.5|27913.9|27883.9|27888.1|27858.1|0
1625647500000|2021-07-07 08:45:00|27892.9|27862.9|27884.4|27854.4|27897.5|27867.5|27883.3|27853.3|0
1625647800000|2021-07-07 08:50:00|27884.7|27854.7|27892.3|27862.3|27896.3|27866.3|27884.4|27854.4|0
1625648100000|2021-07-07 08:55:00|27890.6|27860.6|27905|27875|27907.3|27877.3|27888.3|27858.3|0
1625648400000|2021-07-07 09:00:00|27905.3|27875.3|27915.1|27885.1|27915.1|27885.1|27897.1|27867.1|0
1625648700000|2021-07-07 09:05:00|27913.4|27883.4|27929.6|27899.6|27929.6|27899.6|27911.1|27881.1|0
1625649000000|2021-07-07 09:10:00|27929.9|27899.9|27931.5|27901.5|27940.6|27910.6|27926.3|27896.3|0
1625649300000|2021-07-07 09:15:00|27932.3|27902.3|27912.6|27904.6|27933.2|27912.1|27903.1|27895.1|219
1625649600000|2021-07-07 09:20:00|27912.1|27904.1|27921.6|27913.6|27926.6|27918.6|27905.1|27897.1|116
1625649900000|2021-07-07 09:25:00|27921.1|27913.1|27921.1|27913.1|27926.1|27918.1|27916.6|27908.6|54
1625650200000|2021-07-07 09:30:00|27921.6|27913.6|27920.6|27912.6|27927.6|27919.6|27914.1|27906.1|53
1625650500000|2021-07-07 09:35:00|27921.1|27913.1|27932.1|27924.1|27933.1|27925.1|27914.1|27906.1|58
1625650800000|2021-07-07 09:40:00|27932.6|27924.6|27934.1|27926.1|27939.1|27931.1|27931.6|27923.6|60
1625651100000|2021-07-07 09:45:00|27933.6|27925.6|27928.1|27920.1|27934.1|27926.1|27924.6|27916.6|82
1625651400000|2021-07-07 09:50:00|27927.6|27919.6|27922.6|27914.6|27927.6|27919.6|27912.6|27904.6|52
1625651700000|2021-07-07 09:55:00|27923.1|27915.1|27923.6|27915.6|27929.6|27921.6|27922.1|27914.1|35
1625652000000|2021-07-07 10:00:00|27923.1|27915.1|27913.6|27905.6|27923.6|27915.6|27912.1|27904.1|38
1625652300000|2021-07-07 10:05:00|27914.1|27906.1|27916.1|27908.1|27918.1|27910.1|27910.6|27902.6|37
1625652600000|2021-07-07 10:10:00|27916.6|27908.6|27904.1|27896.1|27918.6|27910.6|27903.6|27895.6|67
1625652900000|2021-07-07 10:15:00|27904.6|27896.6|27906.1|27898.1|27914.1|27906.1|27902.1|27894.1|58
1625653200000|2021-07-07 10:20:00|27906.6|27898.6|27906.6|27898.6|27915.6|27907.6|27905.1|27897.1|31
1625653500000|2021-07-07 10:25:00|27906.1|27898.1|27910.1|27902.1|27919.1|27911.1|27904.1|27896.1|218
1625653800000|2021-07-07 10:30:00|27910.6|27902.6|27907.6|27899.6|27911.6|27903.6|27900.6|27892.6|20
1625654100000|2021-07-07 10:35:00|27909.1|27901.1|27915.1|27907.1|27921.1|27913.1|27893.1|27885.1|169
1625654400000|2021-07-07 10:40:00|27913.1|27905.1|27926.6|27918.6|27929.6|27921.6|27912.6|27904.6|50
1625654700000|2021-07-07 10:45:00|27926.1|27918.1|27928.1|27920.1|27937.1|27929.1|27925.1|27917.1|59
1625655000000|2021-07-07 10:50:00|27928.6|27920.6|27926.6|27918.6|27931.6|27923.6|27926.1|27918.1|17
1625655300000|2021-07-07 10:55:00|27927.1|27919.1|27934.6|27926.6|27935.1|27927.1|27926.1|27918.1|25
1625655600000|2021-07-07 11:00:00|27935.1|27927.1|27932.1|27924.1|27939.1|27931.1|27928.6|27920.6|39
1625655900000|2021-07-07 11:05:00|27932.6|27924.6|27942.6|27934.6|27944.1|27936.1|27931.6|27923.6|54
1625656200000|2021-07-07 11:10:00|27943.1|27935.1|27938.6|27930.6|27943.1|27935.1|27935.6|27927.6|25
1625656500000|2021-07-07 11:15:00|27939.1|27931.1|27932.1|27924.1|27941.1|27933.1|27931.6|27923.6|22
1625656800000|2021-07-07 11:20:00|27932.6|27924.6|27933.1|27925.1|27937.6|27929.6|27929.6|27921.6|26
1625657100000|2021-07-07 11:25:00|27933.6|27925.6|27933.6|27925.6|27937.6|27929.6|27930.1|27922.1|36
1625657400000|2021-07-07 11:30:00|27932.6|27924.6|27935.6|27927.6|27936.1|27928.1|27927.1|27919.1|49
1625657700000|2021-07-07 11:35:00|27936.1|27928.1|27945.1|27937.1|27945.6|27937.6|27936.1|27928.1|51
1625658000000|2021-07-07 11:40:00|27945.6|27937.6|27943.6|27935.6|27952.1|27944.1|27942.1|27934.1|166
1625658300000|2021-07-07 11:45:00|27944.1|27936.1|27959.1|27951.1|27959.6|27951.6|27941.6|27933.6|99
1625658600000|2021-07-07 11:50:00|27959.6|27951.6|27971.1|27963.1|27972.1|27964.1|27957.1|27949.1|161
1625658900000|2021-07-07 11:55:00|27970.6|27962.6|27981.6|27973.6|27984.6|27976.6|27969.6|27961.6|167
1625659200000|2021-07-07 12:00:00|27982.1|27974.1|28001.1|27993.1|28003.6|27995.6|27980.1|27972.1|217
1625659500000|2021-07-07 12:05:00|28001.6|27993.6|27997.1|27989.1|28003.1|27995.1|27989.6|27981.6|136
1625659800000|2021-07-07 12:10:00|27997.6|27989.6|28002.1|27994.1|28010.6|28002.6|27997.6|27989.6|150
1625660100000|2021-07-07 12:15:00|28004.1|27996.1|27992.1|27984.1|28014.6|28006.6|27991.1|27983.1|177
1625660400000|2021-07-07 12:20:00|27992.6|27984.6|28004.1|27996.1|28017.6|28009.6|27991.6|27983.6|193
1625660700000|2021-07-07 12:25:00|28004.6|27996.6|28008.6|28000.6|28014.6|28006.6|28003.6|27995.6|88
1625661000000|2021-07-07 12:30:00|28008.1|28000.1|27981.6|27973.6|28009.6|28001.6|27981.6|27973.6|146
1625661300000|2021-07-07 12:35:00|27982.1|27974.1|27981.6|27973.6|27997.1|27989.1|27979.1|27971.1|158
1625661600000|2021-07-07 12:40:00|27982.1|27974.1|27981.6|27973.6|27986.6|27978.6|27979.6|27971.6|44
1625661900000|2021-07-07 12:45:00|27981.1|27973.1|27975.6|27967.6|27986.6|27978.6|27974.1|27966.1|54
1625662200000|2021-07-07 12:50:00|27976.1|27968.1|27983.1|27975.1|27985.1|27977.1|27969.6|27961.6|125
1625662500000|2021-07-07 12:55:00|27982.6|27974.6|27970.1|27962.1|27982.6|27974.6|27969.1|27961.1|103
1625662800000|2021-07-07 13:00:00|27969.6|27961.6|27968.1|27960.1|27973.1|27965.1|27959.6|27951.6|112
1625663100000|2021-07-07 13:05:00|27968.6|27960.6|27958.6|27950.6|27972.1|27964.1|27958.6|27950.6|108
1625663400000|2021-07-07 13:10:00|27959.1|27951.1|27960.1|27952.1|27967.1|27959.1|27957.1|27949.1|67
1625663700000|2021-07-07 13:15:00|27958.1|27950.1|27962.1|27954.1|27967.1|27959.1|27956.6|27948.6|74
1625664000000|2021-07-07 13:20:00|27962.6|27954.6|27970.6|27962.6|27973.6|27965.6|27961.1|27953.1|90
1625664300000|2021-07-07 13:25:00|27970.1|27962.1|27972.6|27964.6|27974.1|27966.1|27960.6|27952.6|93
1625664600000|2021-07-07 13:30:00|27973.1|27965.1|27969.1|27961.1|27985.1|27977.1|27922.1|27914.1|684
1625664900000|2021-07-07 13:35:00|27969.6|27961.6|27944.1|27936.1|27984.6|27976.6|27937.1|27929.1|330
1625665200000|2021-07-07 13:40:00|27943.6|27935.6|27938.1|27930.1|27954.1|27946.1|27930.6|27922.6|188
1625665500000|2021-07-07 13:45:00|27938.6|27930.6|27926.1|27918.1|27939.1|27931.1|27923.6|27915.6|159
1625665800000|2021-07-07 13:50:00|27925.6|27917.6|27914.1|27906.1|27925.6|27917.6|27908.6|27900.6|240
1625666100000|2021-07-07 13:55:00|27913.6|27905.6|27933.1|27925.1|27938.1|27930.1|27913.1|27905.1|247
1625666400000|2021-07-07 14:00:00|27932.6|27924.6|27885.1|27877.1|27935.1|27927.1|27885.1|27877.1|341
1625666700000|2021-07-07 14:05:00|27884.1|27876.1|27884.6|27876.6|27902.6|27894.6|27880.6|27872.6|157
1625667000000|2021-07-07 14:10:00|27884.1|27876.1|27882.1|27874.1|27899.6|27891.6|27876.6|27868.6|237
1625667300000|2021-07-07 14:15:00|27882.6|27874.6|27863.1|27855.1|27888.6|27880.6|27861.6|27853.6|318
1625667600000|2021-07-07 14:20:00|27863.6|27855.6|27845.1|27837.1|27870.1|27862.1|27845.1|27837.1|331
1625667900000|2021-07-07 14:25:00|27845.6|27837.6|27822.1|27814.1|27853.1|27845.1|27820.1|27812.1|243
1625668200000|2021-07-07 14:30:00|27821.6|27813.6|27811.6|27803.6|27842.1|27834.1|27807.1|27799.1|303
1625668500000|2021-07-07 14:35:00|27810.6|27802.6|27800.1|27792.1|27834.6|27826.6|27799.1|27791.1|256
1625668800000|2021-07-07 14:40:00|27800.6|27792.6|27752.6|27744.6|27807.1|27799.1|27747.1|27739.1|879
1625669100000|2021-07-07 14:45:00|27752.1|27744.1|27765.1|27757.1|27785.6|27777.6|27747.6|27739.6|636
1625669400000|2021-07-07 14:50:00|27765.6|27757.6|27777.6|27769.6|27780.1|27772.1|27757.6|27749.6|228
1625669700000|2021-07-07 14:55:00|27778.6|27770.6|27803.1|27795.1|27806.6|27798.6|27775.6|27767.6|315
1625670000000|2021-07-07 15:00:00|27803.6|27795.6|27819.1|27811.1|27819.6|27811.6|27795.1|27787.1|245
1625670300000|2021-07-07 15:05:00|27818.6|27810.6|27819.1|27811.1|27827.6|27819.6|27807.6|27799.6|165
1625670600000|2021-07-07 15:10:00|27818.6|27810.6|27840.1|27832.1|27840.1|27832.1|27810.1|27802.1|170
1625670900000|2021-07-07 15:15:00|27841.6|27833.6|27857.1|27849.1|27866.6|27858.6|27838.6|27830.6|265
1625671200000|2021-07-07 15:20:00|27856.6|27848.6|27871.6|27863.6|27877.6|27869.6|27851.1|27843.1|255
1625671500000|2021-07-07 15:25:00|27870.6|27862.6|27881.1|27873.1|27882.6|27874.6|27858.1|27850.1|153
1625671800000|2021-07-07 15:30:00|27881.6|27873.6|27871.6|27863.6|27883.1|27875.1|27860.1|27852.1|124
1625672100000|2021-07-07 15:35:00|27871.1|27863.1|27893.6|27885.6|27897.6|27889.6|27871.1|27863.1|121
1625672400000|2021-07-07 15:40:00|27894.1|27886.1|27902.1|27894.1|27904.6|27896.6|27892.1|27884.1|137
1625672700000|2021-07-07 15:45:00|27902.6|27894.6|27907.1|27899.1|27907.1|27899.1|27893.1|27885.1|122
1625673000000|2021-07-07 15:50:00|27906.6|27898.6|27899.6|27891.6|27919.1|27911.1|27898.6|27890.6|204
1625673300000|2021-07-07 15:55:00|27899.1|27891.1|27881.6|27873.6|27904.1|27896.1|27879.6|27871.6|181
1625673600000|2021-07-07 16:00:00|27881.1|27873.1|27877.1|27869.1|27884.6|27876.6|27875.1|27867.1|92
1625673900000|2021-07-07 16:05:00|27877.6|27869.6|27879.6|27871.6|27883.6|27875.6|27871.6|27863.6|64
1625674200000|2021-07-07 16:10:00|27880.1|27872.1|27890.1|27882.1|27891.1|27883.1|27879.1|27871.1|69
1625674500000|2021-07-07 16:15:00|27890.6|27882.6|27876.6|27868.6|27891.1|27883.1|27872.1|27864.1|62
1625674800000|2021-07-07 16:20:00|27876.1|27868.1|27877.1|27869.1|27888.1|27880.1|27873.1|27865.1|34
1625675100000|2021-07-07 16:25:00|27877.6|27869.6|27876.6|27868.6|27885.6|27877.6|27874.1|27866.1|32
1625675400000|2021-07-07 16:30:00|27876.1|27868.1|27879.6|27871.6|27880.1|27872.1|27871.6|27863.6|24
1625675700000|2021-07-07 16:35:00|27880.1|27872.1|27875.1|27867.1|27881.1|27873.1|27873.6|27865.6|8
1625676000000|2021-07-07 16:40:00|27874.6|27866.6|27875.6|27867.6|27882.1|27874.1|27874.1|27866.1|24
1625676300000|2021-07-07 16:45:00|27876.1|27868.1|27876.6|27868.6|27878.6|27870.6|27869.1|27861.1|22
1625676600000|2021-07-07 16:50:00|27877.1|27869.1|27870.6|27862.6|27877.6|27869.6|27862.1|27854.1|41
1625676900000|2021-07-07 16:55:00|27871.1|27863.1|27885.1|27877.1|27885.1|27877.1|27869.6|27861.6|96
1625677200000|2021-07-07 17:00:00|27885.6|27877.6|27878.1|27870.1|27886.6|27878.6|27877.1|27869.1|64
1625677500000|2021-07-07 17:05:00|27877.6|27869.6|27876.1|27868.1|27883.6|27875.6|27876.1|27868.1|73
1625677800000|2021-07-07 17:10:00|27876.6|27868.6|27877.6|27869.6|27882.1|27874.1|27871.1|27863.1|57
1625678100000|2021-07-07 17:15:00|27877.1|27869.1|27887.6|27879.6|27887.6|27879.6|27876.6|27868.6|68
1625678400000|2021-07-07 17:20:00|27888.6|27880.6|27882.6|27874.6|27888.6|27880.6|27879.1|27871.1|61
1625678700000|2021-07-07 17:25:00|27882.1|27874.1|27882.1|27874.1|27889.1|27881.1|27880.6|27872.6|29
1625679000000|2021-07-07 17:30:00|27882.6|27874.6|27875.6|27867.6|27883.1|27875.1|27875.1|27867.1|14
1625679300000|2021-07-07 17:35:00|27876.1|27868.1|27874.6|27866.6|27879.6|27871.6|27872.1|27864.1|4
1625679600000|2021-07-07 17:40:00|27874.1|27866.1|27878.1|27870.1|27880.1|27872.1|27870.6|27862.6|62
1625679900000|2021-07-07 17:45:00|27878.6|27870.6|27876.1|27868.1|27881.6|27873.6|27873.6|27865.6|27
1625680200000|2021-07-07 17:50:00|27875.6|27867.6|27876.1|27868.1|27878.1|27870.1|27869.6|27861.6|10
1625680500000|2021-07-07 17:55:00|27876.6|27868.6|27868.1|27860.1|27876.6|27868.6|27863.6|27855.6|49
1625680800000|2021-07-07 18:00:00|27870.1|27862.1|27910.1|27902.1|27921.6|27913.6|27847.6|27839.6|296
1625681100000|2021-07-07 18:05:00|27908.6|27900.6|27915.6|27907.6|27921.1|27913.1|27891.6|27883.6|105
1625681400000|2021-07-07 18:10:00|27918.1|27910.1|27910.6|27902.6|27924.6|27916.6|27909.6|27901.6|113
1625681700000|2021-07-07 18:15:00|27910.1|27902.1|27922.1|27914.1|27922.1|27914.1|27894.6|27886.6|69
1625682000000|2021-07-07 18:20:00|27921.6|27913.6|27899.1|27891.1|27925.1|27917.1|27895.6|27887.6|65
1625682300000|2021-07-07 18:25:00|27898.1|27890.1|27893.6|27885.6|27905.6|27897.6|27893.1|27885.1|31
1625682600000|2021-07-07 18:30:00|27894.6|27886.6|27896.1|27888.1|27897.6|27889.6|27885.6|27877.6|27
1625682900000|2021-07-07 18:35:00|27896.6|27888.6|27887.1|27879.1|27897.6|27889.6|27881.1|27873.1|25
1625683200000|2021-07-07 18:40:00|27886.6|27878.6|27889.6|27881.6|27894.1|27886.1|27877.6|27869.6|32
1625683500000|2021-07-07 18:45:00|27889.1|27881.1|27893.6|27885.6|27898.6|27890.6|27885.6|27877.6|26
1625683800000|2021-07-07 18:50:00|27894.1|27886.1|27887.6|27879.6|27894.1|27886.1|27884.1|27876.1|40
1625684100000|2021-07-07 18:55:00|27887.1|27879.1|27914.1|27884.1|27914.1|27895.1|27868.6|27860.6|96
1625684400000|2021-07-07 19:00:00|27913.8|27883.8|27914.9|27884.9|27915.8|27885.8|27909.1|27879.1|0
1625684700000|2021-07-07 19:05:00|27914.6|27884.6|27915.2|27885.2|27916.1|27886.1|27910.3|27880.3|0
1625685000000|2021-07-07 19:10:00|27915.4|27885.4|27916.9|27886.9|27917.8|27887.8|27911.7|27881.7|0
1625685300000|2021-07-07 19:15:00|27916.7|27886.7|27908.2|27878.2|27917.6|27887.6|27906.8|27876.8|0
1625685600000|2021-07-07 19:20:00|27908.4|27878.4|27903.7|27873.7|27913.2|27883.2|27901.2|27871.2|0
1625685900000|2021-07-07 19:25:00|27903.6|27873.6|27898|27868|27904.2|27874.2|27895.1|27865.1|0
1625686200000|2021-07-07 19:30:00|27897.7|27867.7|27916.5|27886.5|27916.7|27886.7|27896.6|27866.6|0
1625686500000|2021-07-07 19:35:00|27916.2|27886.2|27908.8|27878.8|27916.5|27886.5|27906|27876|0
1625686800000|2021-07-07 19:40:00|27909.1|27879.1|27912.8|27882.8|27918.2|27888.2|27909.1|27879.1|0
1625687100000|2021-07-07 19:45:00|27912.6|27882.6|27909.5|27879.5|27913.7|27883.7|27908.3|27878.3|0
1625687400000|2021-07-07 19:50:00|27910.6|27880.6|27915.4|27885.4|27919.1|27889.1|27909.7|27879.7|0
1625687700000|2021-07-07 19:55:00|27915.6|27885.6|27925|27895|27929.5|27899.5|27902.5|27872.5|0
1625688000000|2021-07-07 20:00:00|27927.2|27897.2|27918.5|27888.5|27929.5|27899.5|27914.9|27884.9|0
1625688300000|2021-07-07 20:05:00|27919.6|27889.6|27918.5|27888.5|27919.6|27889.6|27915.1|27885.1|0
1625688600000|2021-07-07 20:10:00|27917.3|27887.3|27924|27894|27926.3|27896.3|27917.3|27887.3|0
1625688900000|2021-07-07 20:15:00|27924.5|27894.5|27922.3|27892.3|27924.5|27894.5|27921.2|27891.2|0
1625689200000|2021-07-07 20:20:00|27921.7|27891.7|27923.4|27893.4|27923.4|27893.4|27921.2|27891.2|0
1625689500000|2021-07-07 20:25:00|27924.5|27894.5|27924.8|27894.8|27924.8|27894.8|27923.7|27893.7|0
1625689800000|2021-07-07 20:30:00|27925.9|27895.9|27928.1|27898.1|27929.3|27899.3|27925.9|27895.9|0
1625690100000|2021-07-07 20:35:00|27928.7|27898.7|27931.5|27901.5|27932.6|27902.6|27928.1|27898.1|0
1625690400000|2021-07-07 20:40:00|27931|27901|27929.8|27899.8|27932.1|27902.1|27928.7|27898.7|0
1625690700000|2021-07-07 20:45:00|27928.7|27898.7|27933.2|27903.2|27933.2|27903.2|27928.7|27898.7|0
1625691000000|2021-07-07 20:50:00|27934.3|27904.3|27931.9|27901.9|27934.3|27904.3|27930.7|27900.7|0
1625691300000|2021-07-07 20:55:00|27931.3|27901.3|27933.9|27903.9|27935.2|27905.2|27931.3|27901.3|0
1625691600000|2021-07-07 21:00:00|27933.7|27903.7|27931.9|27901.9|27933.7|27903.7|27931.1|27901.1|0
1625691900000|2021-07-07 21:05:00|27931.8|27901.8|27931.9|27901.9|27932.6|27902.6|27931.8|27901.8|0
1625692200000|2021-07-07 21:10:00|27931.8|27901.8|27931.5|27901.5|27931.8|27901.8|27931.5|27901.5|0
1625692500000|2021-07-07 21:15:00|27931.8|27901.8|27931.8|27901.8|27932.1|27902.1|27931.3|27901.3|0
1625692800000|2021-07-07 21:20:00|27931.6|27901.6|27931.9|27901.9|27932.4|27902.4|27931.5|27901.5|0
1625693100000|2021-07-07 21:25:00|27931.5|27901.5|27932.4|27902.4|27932.9|27902.9|27931.5|27901.5|0
1625693400000|2021-07-07 21:30:00|27932.1|27902.1|27932.1|27902.1|27932.1|27902.1|27932.1|27902.1|0
1625693700000|2021-07-07 21:35:00|27931.9|27901.9|27931.9|27901.9|27931.9|27901.9|27931.9|27901.9|0
1625694000000|2021-07-07 21:40:00|27931.8|27901.8|27931.8|27901.8|27931.8|27901.8|27931.8|27901.8|0
1625694300000|2021-07-07 21:45:00|27931.6|27901.6|27931.6|27901.6|27931.6|27901.6|27931.5|27901.5|0
1625694600000|2021-07-07 21:50:00|27932.1|27902.1|27931.9|27901.9|27932.4|27902.4|27931.8|27901.8|0
1625694900000|2021-07-07 21:55:00|27931.8|27901.8|27933.3|27903.3|27934.1|27904.1|27931.8|27901.8|0
1625695200000|2021-07-07 22:00:00|27933.7|27903.7|27931.1|27901.1|27934.8|27904.8|27929.7|27899.7|0
1625695500000|2021-07-07 22:05:00|27931.7|27901.7|27932.2|27902.2|27932.2|27902.2|27930|27900|0
1625695800000|2021-07-07 22:10:00|27933.3|27903.3|27931.1|27901.1|27933.3|27903.3|27930|27900|0
1625696100000|2021-07-07 22:15:00|27931.6|27901.6|27932.2|27902.2|27932.2|27902.2|27931.1|27901.1|0
1625696400000|2021-07-07 22:20:00|27931.6|27901.6|27929.1|27899.1|27932.2|27902.2|27929.1|27899.1|0
1625696700000|2021-07-07 22:25:00|27928.8|27898.8|27927.6|27897.6|27928.8|27898.8|27926.5|27896.5|0
1625697000000|2021-07-07 22:30:00|27928.7|27898.7|27925.9|27895.9|27928.7|27898.7|27925.9|27895.9|0
1625697300000|2021-07-07 22:35:00|27926.5|27896.5|27927.2|27897.2|27927.2|27897.2|27925.9|27895.9|0
1625697600000|2021-07-07 22:40:00|27926.6|27896.6|27926.7|27896.7|27926.7|27896.7|27925.5|27895.5|0
1625697900000|2021-07-07 22:45:00|27926.1|27896.1|27925.5|27895.5|27926.1|27896.1|27925.5|27895.5|0
1625698200000|2021-07-07 22:50:00|27924.9|27894.9|27927.8|27897.8|27927.8|27897.8|27924.4|27894.4|0
1625698500000|2021-07-07 22:55:00|27927.2|27897.2|27928.9|27898.9|27930|27900|27927.2|27897.2|0
1625698800000|2021-07-07 23:00:00|27928.3|27898.3|27930|27900|27930|27900|27927.8|27897.8|0
1625699100000|2021-07-07 23:05:00|27928.9|27898.9|27931.9|27901.9|27931.9|27901.9|27928.9|27898.9|0
1625699400000|2021-07-07 23:10:00|27931.3|27901.3|27930.8|27900.8|27931.3|27901.3|27929.7|27899.7|0
1625699700000|2021-07-07 23:15:00|27931.1|27901.1|27931.1|27901.1|27931.1|27901.1|27928.8|27898.8|0
1625700000000|2021-07-07 23:20:00|27929.9|27899.9|27932.2|27902.2|27932.2|27902.2|27929.9|27899.9|0
1625700300000|2021-07-07 23:25:00|27932.1|27902.1|27931|27901|27932.1|27902.1|27931|27901|0
1625700600000|2021-07-07 23:30:00|27930.4|27900.4|27927.6|27897.6|27931|27901|27927.6|27897.6|0
1625700900000|2021-07-07 23:35:00|27928.1|27898.1|27928.1|27898.1|27928.1|27898.1|27927|27897|0
1625701200000|2021-07-07 23:40:00|27927.5|27897.5|27909|27879|27927.5|27897.5|27909|27879|0
1625701500000|2021-07-07 23:45:00|27908.5|27878.5|27895.6|27865.6|27908.5|27878.5|27894.4|27864.4|0
1625701800000|2021-07-07 23:50:00|27896.7|27866.7|27898.5|27868.5|27900.2|27870.2|27895.6|27865.6|0
1625702100000|2021-07-07 23:55:00|27899.1|27869.1|27899.1|27869.1|27899.7|27869.7|27896.9|27866.9|0
1625702400000|2021-07-08 00:00:00|27899.7|27869.7|27897.4|27867.4|27906.4|27876.4|27897.4|27867.4|0
1625702700000|2021-07-08 00:05:00|27898.6|27868.6|27902.2|27872.2|27904.4|27874.4|27898.6|27868.6|0
1625703000000|2021-07-08 00:10:00|27901.6|27871.6|27900.8|27870.8|27902.2|27872.2|27898.8|27868.8|0
1625703300000|2021-07-08 00:15:00|27901.9|27871.9|27900.1|27870.1|27903|27873|27895.9|27865.9|0
1625703600000|2021-07-08 00:20:00|27901|27871|27898.4|27868.4|27904.7|27874.7|27897|27867|0
1625703900000|2021-07-08 00:25:00|27898.1|27868.1|27895|27865|27900.7|27870.7|27893.5|27863.5|0
1625704200000|2021-07-08 00:30:00|27896.7|27866.7|27904|27874|27904|27874|27896.7|27866.7|0
1625704500000|2021-07-08 00:35:00|27903.1|27873.1|27900.7|27870.7|27905.7|27875.7|27899|27869|0
1625704800000|2021-07-08 00:40:00|27899|27869|27894.3|27864.3|27899.2|27869.2|27893.8|27863.8|0
1625705100000|2021-07-08 00:45:00|27895.2|27865.2|27894.6|27864.6|27895.2|27865.2|27890.1|27860.1|0
1625705400000|2021-07-08 00:50:00|27894.3|27864.3|27888.4|27858.4|27894.6|27864.6|27883.8|27853.8|0
1625705700000|2021-07-08 00:55:00|27887.8|27857.8|27895.2|27865.2|27896.9|27866.9|27884.4|27854.4|0
1625706000000|2021-07-08 01:00:00|27894.9|27864.9|27893.3|27863.3|27896.9|27866.9|27890.1|27860.1|0
1625706300000|2021-07-08 01:05:00|27892.4|27862.4|27921|27891|27921|27891|27890.1|27860.1|0
1625706600000|2021-07-08 01:10:00|27920.4|27890.4|27887.3|27857.3|27920.4|27890.4|27887|27857|0
1625706900000|2021-07-08 01:15:00|27885.6|27855.6|27830.1|27825.1|27886.4|27856.4|27809.6|27804.6|1448
1625707200000|2021-07-08 01:20:00|27827.1|27822.1|27849.6|27844.6|27853.6|27848.6|27802.6|27797.6|1222
1625707500000|2021-07-08 01:25:00|27850.1|27845.1|27848.6|27843.6|27871.6|27866.6|27841.6|27836.6|1132
1625707800000|2021-07-08 01:30:00|27849.1|27844.1|27845.6|27840.6|27884.1|27879.1|27816.6|27811.6|4060
1625708100000|2021-07-08 01:35:00|27845.1|27840.1|27853.1|27848.1|27866.1|27861.1|27795.1|27790.1|3178
1625708400000|2021-07-08 01:40:00|27854.1|27849.1|27775.6|27770.6|27856.6|27851.6|27775.6|27770.6|2524
1625708700000|2021-07-08 01:45:00|27774.6|27769.6|27725.6|27720.6|27774.6|27769.6|27719.1|27714.1|3449
1625709000000|2021-07-08 01:50:00|27725.1|27720.1|27635.6|27630.6|27742.1|27737.1|27616.6|27611.6|5591
1625709300000|2021-07-08 01:55:00|27634.6|27629.6|27550.6|27545.6|27634.6|27629.6|27550.6|27545.6|4183
1625709600000|2021-07-08 02:00:00|27548.1|27543.1|27607.6|27602.6|27609.6|27604.6|27532.6|27527.6|4453
1625709900000|2021-07-08 02:05:00|27609.6|27604.6|27609.6|27604.6|27646.6|27641.6|27594.6|27589.6|2937
1625710200000|2021-07-08 02:10:00|27608.6|27603.6|27596.6|27591.6|27630.6|27625.6|27589.6|27584.6|1635
1625710500000|2021-07-08 02:15:00|27596.1|27591.1|27539.1|27534.1|27603.1|27598.1|27538.1|27533.1|2291
1625710800000|2021-07-08 02:20:00|27538.6|27533.6|27497.6|27492.6|27555.6|27550.6|27489.6|27484.6|2687
1625711100000|2021-07-08 02:25:00|27497.1|27492.1|27466.6|27461.6|27524.6|27519.6|27465.6|27460.6|2317
1625711400000|2021-07-08 02:30:00|27465.6|27460.6|27436.6|27431.6|27480.1|27475.1|27426.6|27421.6|2544
1625711700000|2021-07-08 02:35:00|27437.1|27432.1|27371.6|27366.6|27437.1|27432.1|27368.6|27363.6|2748
1625712000000|2021-07-08 02:40:00|27373.1|27368.1|27371.6|27366.6|27390.6|27385.6|27345.1|27340.1|2803
1625712300000|2021-07-08 02:45:00|27371.1|27366.1|27440.6|27435.6|27452.6|27447.6|27365.1|27360.1|2520
1625712600000|2021-07-08 02:50:00|27440.1|27435.1|27401.1|27396.1|27441.6|27436.6|27401.1|27396.1|2105
1625712900000|2021-07-08 02:55:00|27401.6|27396.6|27382.1|27377.1|27408.6|27403.6|27382.1|27377.1|2072
1625713200000|2021-07-08 03:00:00|27382.6|27377.6|27414.6|27409.6|27416.6|27411.6|27369.6|27364.6|3173
1625713500000|2021-07-08 03:05:00|27416.1|27411.1|27413.6|27408.6|27429.1|27424.1|27398.6|27393.6|2094
1625713800000|2021-07-08 03:10:00|27413.1|27408.1|27390.6|27385.6|27418.6|27413.6|27374.1|27369.1|2264
1625714100000|2021-07-08 03:15:00|27389.6|27384.6|27350.6|27345.6|27393.1|27388.1|27343.6|27338.6|2087
1625714400000|2021-07-08 03:20:00|27350.1|27345.1|27385.6|27380.6|27386.1|27381.1|27337.6|27332.6|2243
1625714700000|2021-07-08 03:25:00|27384.6|27379.6|27397.1|27392.1|27403.1|27398.1|27369.6|27364.6|847
1625715000000|2021-07-08 03:30:00|27396.6|27391.6|27401.3|27396.3|27411.1|27406.1|27388.1|27383.1|860
1625715300000|2021-07-08 03:35:00|27400.8|27395.8|27387.3|27382.3|27402.8|27397.8|27385.3|27380.3|576
1625715600000|2021-07-08 03:40:00|27388.3|27383.3|27372.8|27367.8|27388.8|27383.8|27367.3|27362.3|586
1625715900000|2021-07-08 03:45:00|27373.3|27368.3|27371.8|27366.8|27381.3|27376.3|27367.8|27362.8|456
1625716200000|2021-07-08 03:50:00|27371.3|27366.3|27375.8|27370.8|27379.8|27374.8|27363.3|27358.3|482
1625716500000|2021-07-08 03:55:00|27376.8|27371.8|27381.3|27376.3|27390.8|27385.8|27370.3|27365.3|466
1625716800000|2021-07-08 04:00:00|27391.9|27361.9|27392.7|27362.7|27394.5|27364.5|27387.1|27357.1|0
1625717100000|2021-07-08 04:05:00|27393.5|27363.5|27392.6|27362.6|27395.2|27365.2|27391.7|27361.7|0
1625717400000|2021-07-08 04:10:00|27392|27362|27394.2|27364.2|27397.2|27367.2|27392|27362|0
1625717700000|2021-07-08 04:15:00|27393.4|27363.4|27393.3|27363.3|27395.6|27365.6|27391.4|27361.4|0
1625718000000|2021-07-08 04:20:00|27394.2|27364.2|27396.6|27366.6|27397.3|27367.3|27394.2|27364.2|0
1625718300000|2021-07-08 04:25:00|27398.3|27368.3|27397.4|27367.4|27398.9|27368.9|27394.4|27364.4|0
1625718600000|2021-07-08 04:30:00|27396.9|27366.9|27408.2|27378.2|27409.1|27379.1|27395.2|27365.2|0
1625718900000|2021-07-08 04:35:00|27408|27378|27406.7|27376.7|27409.5|27379.5|27404.4|27374.4|0
1625719200000|2021-07-08 04:40:00|27405.9|27375.9|27406.1|27376.1|27408.4|27378.4|27402.5|27372.5|0
1625719500000|2021-07-08 04:45:00|27405.3|27375.3|27402.6|27372.6|27406.2|27376.2|27402.1|27372.1|0
1625719800000|2021-07-08 04:50:00|27403.4|27373.4|27409.3|27379.3|27411|27381|27402|27372|0
1625720100000|2021-07-08 04:55:00|27407.6|27377.6|27410.4|27380.4|27411|27381|27407|27377|0
1625720400000|2021-07-08 05:00:00|27402.6|27372.6|27370.3|27365.3|27402.6|27372.8|27349.3|27344.3|896
1625720700000|2021-07-08 05:05:00|27371.3|27366.3|27308.8|27303.8|27372.3|27367.3|27307.8|27302.8|1453
1625721000000|2021-07-08 05:10:00|27309.8|27304.8|27240.3|27235.3|27312.3|27307.3|27236.8|27231.8|2589
1625721300000|2021-07-08 05:15:00|27240.8|27235.8|27243.3|27238.3|27268.3|27263.3|27222.3|27217.3|2494
1625721600000|2021-07-08 05:20:00|27243.8|27238.8|27255.8|27250.8|27285.3|27280.3|27240.8|27235.8|1473
1625721900000|2021-07-08 05:25:00|27256.3|27251.3|27300.8|27295.8|27310.3|27305.3|27256.3|27251.3|1343
1625722200000|2021-07-08 05:30:00|27300.3|27295.3|27248.8|27243.8|27300.3|27295.3|27246.8|27241.8|1143
1625722500000|2021-07-08 05:35:00|27248.3|27243.3|27246.3|27241.3|27249.8|27244.8|27219.3|27214.3|1438
1625722800000|2021-07-08 05:40:00|27246.8|27241.8|27211.8|27206.8|27250.8|27245.8|27211.3|27206.3|1297
1625723100000|2021-07-08 05:45:00|27211.3|27206.3|27218.8|27213.8|27238.8|27233.8|27203.3|27198.3|943
1625723400000|2021-07-08 05:50:00|27219.3|27214.3|27229.8|27224.8|27234.8|27229.8|27208.3|27203.3|864
1625723700000|2021-07-08 05:55:00|27228.8|27223.8|27237.3|27232.3|27242.3|27237.3|27217.3|27212.3|1321
1625724000000|2021-07-08 06:00:00|27235.3|27230.3|27273.8|27268.8|27277.3|27272.3|27214.8|27209.8|1511
1625724300000|2021-07-08 06:05:00|27274.3|27269.3|27270.8|27265.8|27283.8|27278.8|27256.8|27251.8|918
1625724600000|2021-07-08 06:10:00|27271.3|27266.3|27230.8|27225.8|27273.8|27268.8|27230.8|27225.8|1053
1625724900000|2021-07-08 06:15:00|27230.3|27225.3|27222.8|27217.8|27238.8|27233.8|27217.8|27212.8|772
1625725200000|2021-07-08 06:20:00|27223.8|27218.8|27215.8|27210.8|27223.8|27218.8|27196.8|27191.8|1197
1625725500000|2021-07-08 06:25:00|27216.3|27211.3|27234.3|27229.3|27234.3|27229.3|27187.8|27182.8|1310
1625725800000|2021-07-08 06:30:00|27233.8|27228.8|27197.8|27192.8|27236.3|27231.3|27196.3|27191.3|1030
1625726100000|2021-07-08 06:35:00|27197.3|27192.3|27155.3|27150.3|27199.8|27194.8|27151.3|27146.3|2129
1625726400000|2021-07-08 06:40:00|27155.8|27150.8|27139.8|27134.8|27173.3|27168.3|27137.3|27132.3|1632
1625726700000|2021-07-08 06:45:00|27139.3|27134.3|27143.8|27138.8|27166.3|27161.3|27135.8|27130.8|1166
1625727000000|2021-07-08 06:50:00|27142.8|27137.8|27183.3|27178.3|27186.8|27181.8|27142.3|27137.3|837
1625727300000|2021-07-08 06:55:00|27182.8|27177.8|27140.8|27135.8|27184.3|27179.3|27138.8|27133.8|864
1625727600000|2021-07-08 07:00:00|27141.8|27136.8|27120.8|27115.8|27174.3|27169.3|27116.3|27111.3|1472
1625727900000|2021-07-08 07:05:00|27120.3|27115.3|27161.8|27156.8|27162.3|27157.3|27110.3|27105.3|1292
1625728200000|2021-07-08 07:10:00|27160.8|27155.8|27159.3|27154.3|27187.8|27182.8|27143.3|27138.3|1349
1625728500000|2021-07-08 07:15:00|27159.8|27154.8|27140.8|27135.8|27162.8|27157.8|27125.8|27120.8|1027
1625728800000|2021-07-08 07:20:00|27141.3|27136.3|27124.8|27119.8|27142.8|27137.8|27095.8|27090.8|1491
1625729100000|2021-07-08 07:25:00|27125.3|27120.3|27141.3|27136.3|27145.8|27140.8|27118.8|27113.8|859
1625729400000|2021-07-08 07:30:00|27140.8|27135.8|27144.8|27139.8|27153.8|27148.8|27126.8|27121.8|1276
1625729700000|2021-07-08 07:35:00|27145.3|27140.3|27123.8|27118.8|27148.3|27143.3|27122.3|27117.3|1430
1625730000000|2021-07-08 07:40:00|27123.3|27118.3|27115.3|27110.3|27130.8|27125.8|27109.8|27104.8|1557
1625730300000|2021-07-08 07:45:00|27113.8|27108.8|27097.8|27092.8|27117.8|27112.8|27093.8|27088.8|1928
1625730600000|2021-07-08 07:50:00|27097.3|27092.3|27131.8|27126.8|27131.8|27126.8|27090.8|27085.8|1987
1625730900000|2021-07-08 07:55:00|27131.3|27126.3|27108.8|27103.8|27137.8|27132.8|27101.3|27096.3|2272
1625731200000|2021-07-08 08:00:00|27110.8|27105.8|27106.3|27101.3|27122.3|27117.3|27076.8|27071.8|2078
1625731500000|2021-07-08 08:05:00|27105.8|27100.8|27122.3|27117.3|27125.3|27120.3|27074.8|27069.8|2158
1625731800000|2021-07-08 08:10:00|27122.8|27117.8|27151.8|27146.8|27152.3|27147.3|27107.8|27102.8|1430
1625732100000|2021-07-08 08:15:00|27151.3|27146.3|27118.3|27113.3|27151.8|27146.8|27107.8|27102.8|1094
1625732400000|2021-07-08 08:20:00|27117.3|27112.3|27100.3|27095.3|27120.8|27115.8|27090.3|27085.3|930
1625732700000|2021-07-08 08:25:00|27100.8|27095.8|27094.8|27089.8|27117.8|27112.8|27076.8|27071.8|1982
1625733000000|2021-07-08 08:30:00|27117.5|27087.5|27117.6|27087.6|27129.9|27099.9|27099.9|27069.9|0
1625733300000|2021-07-08 08:35:00|27117.9|27087.9|27138.3|27108.3|27140|27110|27111.7|27081.7|0
1625733600000|2021-07-08 08:40:00|27138|27108|27145.5|27115.5|27145.5|27115.5|27117.3|27087.3|0
1625733900000|2021-07-08 08:45:00|27145.2|27115.2|27171.2|27141.2|27176.8|27146.8|27130.6|27100.6|0
1625734200000|2021-07-08 08:50:00|27172.9|27142.9|27162.2|27132.2|27180.3|27150.3|27157.2|27127.2|0
1625734500000|2021-07-08 08:55:00|27162.5|27132.5|27174.2|27144.2|27183.9|27153.9|27160.3|27130.3|0
1625734800000|2021-07-08 09:00:00|27174.8|27144.8|27157.1|27127.1|27178.6|27148.6|27150.5|27120.5|0
1625735100000|2021-07-08 09:05:00|27158.8|27128.8|27130.1|27100.1|27162.2|27132.2|27129.6|27099.6|0
1625735400000|2021-07-08 09:10:00|27129.9|27099.9|27138.4|27108.4|27139|27109|27109.8|27079.8|0
1625735700000|2021-07-08 09:15:00|27099.3|27091.3|27090.3|27082.3|27115.8|27107.8|27057.8|27049.8|442
1625736000000|2021-07-08 09:20:00|27089.8|27081.8|27054.8|27046.8|27096.3|27088.3|27044.8|27036.8|314
1625736300000|2021-07-08 09:25:00|27053.8|27045.8|27061.3|27053.3|27065.8|27057.8|27039.8|27031.8|279
1625736600000|2021-07-08 09:30:00|27061.8|27053.8|27097.3|27089.3|27099.8|27091.8|27061.3|27053.3|270
1625736900000|2021-07-08 09:35:00|27098.3|27090.3|27086.3|27078.3|27100.8|27092.8|27081.3|27073.3|253
1625737200000|2021-07-08 09:40:00|27086.8|27078.8|27097.8|27089.8|27101.8|27093.8|27086.8|27078.8|337
1625737500000|2021-07-08 09:45:00|27098.3|27090.3|27095.8|27087.8|27099.8|27091.8|27092.8|27084.8|273
1625737800000|2021-07-08 09:50:00|27096.3|27088.3|27088.3|27080.3|27098.8|27090.8|27080.3|27072.3|98
1625738100000|2021-07-08 09:55:00|27087.8|27079.8|27065.3|27057.3|27092.3|27084.3|27063.3|27055.3|152
1625738400000|2021-07-08 10:00:00|27065.8|27057.8|27061.3|27053.3|27065.8|27057.8|27026.8|27018.8|377
1625738700000|2021-07-08 10:05:00|27061.8|27053.8|27041.8|27033.8|27063.3|27055.3|27036.8|27028.8|149
1625739000000|2021-07-08 10:10:00|27041.3|27033.3|27015.3|27007.3|27043.3|27035.3|27008.8|27000.8|369
1625739300000|2021-07-08 10:15:00|27014.8|27006.8|26997.8|26989.8|27019.8|27011.8|26984.8|26976.8|482
1625739600000|2021-07-08 10:20:00|26997.3|26989.3|26991.3|26983.3|26997.8|26989.8|26969.3|26961.3|334
1625739900000|2021-07-08 10:25:00|26990.8|26982.8|26974.3|26966.3|26992.3|26984.3|26973.3|26965.3|205
1625740200000|2021-07-08 10:30:00|26974.8|26966.8|26976.8|26968.8|26992.8|26984.8|26956.8|26948.8|289
1625740500000|2021-07-08 10:35:00|26976.3|26968.3|26975.3|26967.3|26985.3|26977.3|26968.3|26960.3|137
1625740800000|2021-07-08 10:40:00|26975.8|26967.8|26958.3|26950.3|26979.8|26971.8|26947.8|26939.8|274
1625741100000|2021-07-08 10:45:00|26959.3|26951.3|26998.8|26990.8|26999.3|26991.3|26954.8|26946.8|273
1625741400000|2021-07-08 10:50:00|26998.3|26990.3|27003.3|26995.3|27012.8|27004.8|26987.8|26979.8|282
1625741700000|2021-07-08 10:55:00|27004.3|26996.3|27027.8|27019.8|27030.8|27022.8|26994.3|26986.3|169
1625742000000|2021-07-08 11:00:00|27027.3|27019.3|27023.3|27015.3|27040.8|27032.8|27022.3|27014.3|242
1625742300000|2021-07-08 11:05:00|27022.8|27014.8|27021.8|27013.8|27031.3|27023.3|27012.3|27004.3|163
1625742600000|2021-07-08 11:10:00|27021.3|27013.3|27025.8|27017.8|27029.8|27021.8|27006.3|26998.3|119
1625742900000|2021-07-08 11:15:00|27027.3|27019.3|27034.3|27026.3|27045.3|27037.3|27025.3|27017.3|189
1625743200000|2021-07-08 11:20:00|27033.8|27025.8|27052.3|27044.3|27055.8|27047.8|27028.3|27020.3|178
1625743500000|2021-07-08 11:25:00|27051.8|27043.8|27056.3|27048.3|27060.3|27052.3|27043.8|27035.8|251
1625743800000|2021-07-08 11:30:00|27056.8|27048.8|27041.3|27033.3|27057.3|27049.3|27024.8|27016.8|135
1625744100000|2021-07-08 11:35:00|27039.8|27031.8|27038.3|27030.3|27048.3|27040.3|27026.8|27018.8|64
1625744400000|2021-07-08 11:40:00|27038.8|27030.8|27042.8|27034.8|27042.8|27034.8|27028.3|27020.3|44
1625744700000|2021-07-08 11:45:00|27042.3|27034.3|27037.8|27029.8|27050.8|27042.8|27023.8|27015.8|169
1625745000000|2021-07-08 11:50:00|27038.3|27030.3|27024.8|27016.8|27042.8|27034.8|27022.3|27014.3|81
1625745300000|2021-07-08 11:55:00|27025.3|27017.3|27029.3|27021.3|27032.8|27024.8|27016.3|27008.3|80
1625745600000|2021-07-08 12:00:00|27028.8|27020.8|27007.8|26999.8|27030.8|27022.8|27003.8|26995.8|117
1625745900000|2021-07-08 12:05:00|27007.3|26999.3|26997.8|26989.8|27012.8|27004.8|26997.3|26989.3|130
1625746200000|2021-07-08 12:10:00|26998.3|26990.3|27008.8|27000.8|27016.8|27008.8|26990.8|26982.8|162
1625746500000|2021-07-08 12:15:00|27009.3|27001.3|27042.3|27034.3|27044.8|27036.8|27006.3|26998.3|157
1625746800000|2021-07-08 12:20:00|27041.8|27033.8|27045.3|27037.3|27046.3|27038.3|27031.3|27023.3|209
1625747100000|2021-07-08 12:25:00|27045.8|27037.8|27067.8|27059.8|27073.3|27065.3|27041.3|27033.3|192
1625747400000|2021-07-08 12:30:00|27068.3|27060.3|27063.8|27055.8|27090.8|27082.8|27062.3|27054.3|287
1625747700000|2021-07-08 12:35:00|27064.8|27056.8|27085.8|27077.8|27085.8|27077.8|27060.8|27052.8|172
1625748000000|2021-07-08 12:40:00|27085.3|27077.3|27086.3|27078.3|27092.8|27084.8|27072.3|27064.3|196
1625748300000|2021-07-08 12:45:00|27085.8|27077.8|27091.8|27083.8|27093.8|27085.8|27077.3|27069.3|239
1625748600000|2021-07-08 12:50:00|27091.3|27083.3|27072.8|27064.8|27091.8|27083.8|27066.3|27058.3|147
1625748900000|2021-07-08 12:55:00|27073.3|27065.3|27055.8|27047.8|27075.3|27067.3|27050.8|27042.8|86
1625749200000|2021-07-08 13:00:00|27055.3|27047.3|27070.3|27062.3|27071.3|27063.3|27050.3|27042.3|150
1625749500000|2021-07-08 13:05:00|27070.8|27062.8|27048.3|27040.3|27073.3|27065.3|27047.3|27039.3|80
1625749800000|2021-07-08 13:10:00|27047.3|27039.3|27063.3|27055.3|27072.3|27064.3|27042.8|27034.8|111
1625750100000|2021-07-08 13:15:00|27064.3|27056.3|27070.3|27062.3|27080.3|27072.3|27064.3|27056.3|179
1625750400000|2021-07-08 13:20:00|27069.8|27061.8|27067.8|27059.8|27076.3|27068.3|27064.3|27056.3|109
1625750700000|2021-07-08 13:25:00|27066.3|27058.3|27085.3|27077.3|27085.3|27077.3|27063.8|27055.8|161
1625751000000|2021-07-08 13:30:00|27085.8|27077.8|27127.8|27119.8|27140.3|27132.3|27077.3|27069.3|719
1625751300000|2021-07-08 13:35:00|27126.8|27118.8|27134.3|27126.3|27134.3|27126.3|27107.3|27099.3|264
1625751600000|2021-07-08 13:40:00|27134.8|27126.8|27093.3|27085.3|27142.3|27134.3|27084.8|27076.8|368
1625751900000|2021-07-08 13:45:00|27089.3|27081.3|27057.3|27049.3|27089.3|27081.3|27049.3|27041.3|444
1625752200000|2021-07-08 13:50:00|27056.8|27048.8|27125.3|27117.3|27131.8|27123.8|27055.8|27047.8|449
1625752500000|2021-07-08 13:55:00|27125.8|27117.8|27135.8|27127.8|27135.8|27127.8|27099.3|27091.3|319
1625752800000|2021-07-08 14:00:00|27136.3|27128.3|27136.3|27128.3|27140.3|27132.3|27099.3|27091.3|305
1625753100000|2021-07-08 14:05:00|27136.8|27128.8|27096.3|27088.3|27144.8|27136.8|27096.3|27088.3|263
1625753400000|2021-07-08 14:10:00|27095.8|27087.8|27102.8|27094.8|27126.8|27118.8|27093.3|27085.3|307
1625753700000|2021-07-08 14:15:00|27103.3|27095.3|27086.3|27078.3|27108.8|27100.8|27079.3|27071.3|222
1625754000000|2021-07-08 14:20:00|27084.8|27076.8|27069.3|27061.3|27090.8|27082.8|27051.8|27043.8|281
1625754300000|2021-07-08 14:25:00|27069.8|27061.8|27108.8|27100.8|27113.8|27105.8|27063.8|27055.8|307
1625754600000|2021-07-08 14:30:00|27108.3|27100.3|27092.3|27084.3|27116.8|27108.8|27074.3|27066.3|259
1625754900000|2021-07-08 14:35:00|27091.8|27083.8|27085.3|27077.3|27102.8|27094.8|27069.3|27061.3|196
1625755200000|2021-07-08 14:40:00|27085.8|27077.8|27115.3|27107.3|27117.3|27109.3|27074.8|27066.8|246
1625755500000|2021-07-08 14:45:00|27114.8|27106.8|27087.8|27079.8|27118.3|27110.3|27082.8|27074.8|142
1625755800000|2021-07-08 14:50:00|27087.3|27079.3|27096.8|27088.8|27105.8|27097.8|27072.8|27064.8|195
1625756100000|2021-07-08 14:55:00|27096.3|27088.3|27068.8|27060.8|27097.8|27089.8|27067.3|27059.3|112
1625756400000|2021-07-08 15:00:00|27069.8|27061.8|27084.8|27076.8|27086.3|27078.3|27055.8|27047.8|205
1625756700000|2021-07-08 15:05:00|27085.3|27077.3|27116.3|27108.3|27118.3|27110.3|27085.3|27077.3|235
1625757000000|2021-07-08 15:10:00|27115.8|27107.8|27125.3|27117.3|27132.8|27124.8|27106.8|27098.8|272
1625757300000|2021-07-08 15:15:00|27124.8|27116.8|27135.8|27127.8|27148.3|27140.3|27114.8|27106.8|429
1625757600000|2021-07-08 15:20:00|27136.3|27128.3|27157.8|27149.8|27160.8|27152.8|27130.8|27122.8|302
1625757900000|2021-07-08 15:25:00|27157.3|27149.3|27176.3|27168.3|27183.3|27175.3|27151.3|27143.3|327
1625758200000|2021-07-08 15:30:00|27174.3|27166.3|27148.8|27140.8|27184.3|27176.3|27140.8|27132.8|427
1625758500000|2021-07-08 15:35:00|27148.3|27140.3|27183.3|27175.3|27185.3|27177.3|27138.3|27130.3|234
1625758800000|2021-07-08 15:40:00|27182.8|27174.8|27182.3|27174.3|27191.8|27183.8|27173.3|27165.3|302
1625759100000|2021-07-08 15:45:00|27181.8|27173.8|27210.3|27202.3|27210.8|27202.8|27180.8|27172.8|331
1625759400000|2021-07-08 15:50:00|27209.8|27201.8|27213.3|27205.3|27223.8|27215.8|27203.8|27195.8|252
1625759700000|2021-07-08 15:55:00|27212.8|27204.8|27223.3|27215.3|27224.8|27216.8|27209.3|27201.3|225
1625760000000|2021-07-08 16:00:00|27222.3|27214.3|27218.8|27210.8|27227.8|27219.8|27210.3|27202.3|169
1625760300000|2021-07-08 16:05:00|27218.3|27210.3|27233.8|27225.8|27233.8|27225.8|27210.3|27202.3|137
1625760600000|2021-07-08 16:10:00|27233.3|27225.3|27207.8|27199.8|27233.3|27225.3|27207.8|27199.8|101
1625760900000|2021-07-08 16:15:00|27208.3|27200.3|27213.8|27205.8|27220.3|27212.3|27204.8|27196.8|64
1625761200000|2021-07-08 16:20:00|27213.3|27205.3|27218.3|27210.3|27231.3|27223.3|27212.3|27204.3|122
1625761500000|2021-07-08 16:25:00|27218.8|27210.8|27226.8|27218.8|27229.8|27221.8|27215.3|27207.3|58
1625761800000|2021-07-08 16:30:00|27226.3|27218.3|27245.3|27237.3|27245.8|27237.8|27225.3|27217.3|140
1625762100000|2021-07-08 16:35:00|27244.8|27236.8|27230.3|27222.3|27244.8|27236.8|27228.8|27220.8|70
1625762400000|2021-07-08 16:40:00|27229.8|27221.8|27237.8|27229.8|27238.3|27230.3|27220.3|27212.3|80
1625762700000|2021-07-08 16:45:00|27237.3|27229.3|27240.3|27232.3|27240.3|27232.3|27230.3|27222.3|34
1625763000000|2021-07-08 16:50:00|27239.8|27231.8|27233.8|27225.8|27240.3|27232.3|27229.8|27221.8|72
1625763300000|2021-07-08 16:55:00|27233.3|27225.3|27221.8|27213.8|27233.8|27225.8|27215.8|27207.8|90
1625763600000|2021-07-08 17:00:00|27222.3|27214.3|27222.8|27214.8|27230.8|27222.8|27219.8|27211.8|55
1625763900000|2021-07-08 17:05:00|27222.3|27214.3|27222.8|27214.8|27235.8|27227.8|27222.3|27214.3|68
1625764200000|2021-07-08 17:10:00|27223.3|27215.3|27199.3|27191.3|27225.8|27217.8|27198.3|27190.3|86
1625764500000|2021-07-08 17:15:00|27199.8|27191.8|27205.8|27197.8|27214.8|27206.8|27196.8|27188.8|87
1625764800000|2021-07-08 17:20:00|27206.3|27198.3|27208.3|27200.3|27216.8|27208.8|27202.3|27194.3|86
1625765100000|2021-07-08 17:25:00|27208.8|27200.8|27224.8|27216.8|27224.8|27216.8|27208.8|27200.8|71
1625765400000|2021-07-08 17:30:00|27224.3|27216.3|27220.3|27212.3|27230.3|27222.3|27215.8|27207.8|35
1625765700000|2021-07-08 17:35:00|27220.8|27212.8|27221.8|27213.8|27225.3|27217.3|27214.8|27206.8|39
1625766000000|2021-07-08 17:40:00|27222.8|27214.8|27225.8|27217.8|27227.8|27219.8|27218.3|27210.3|32
1625766300000|2021-07-08 17:45:00|27225.3|27217.3|27213.8|27205.8|27225.8|27217.8|27212.8|27204.8|51
1625766600000|2021-07-08 17:50:00|27214.3|27206.3|27208.3|27200.3|27215.8|27207.8|27205.8|27197.8|27
1625766900000|2021-07-08 17:55:00|27207.8|27199.8|27210.3|27202.3|27211.8|27203.8|27201.3|27193.3|41
1625767200000|2021-07-08 18:00:00|27210.8|27202.8|27205.8|27197.8|27211.8|27203.8|27198.8|27190.8|48
1625767500000|2021-07-08 18:05:00|27205.3|27197.3|27194.8|27186.8|27207.3|27199.3|27192.3|27184.3|43
1625767800000|2021-07-08 18:10:00|27195.3|27187.3|27207.8|27199.8|27207.8|27199.8|27192.8|27184.8|31
1625768100000|2021-07-08 18:15:00|27208.3|27200.3|27185.3|27177.3|27211.3|27203.3|27185.3|27177.3|181
1625768400000|2021-07-08 18:20:00|27184.8|27176.8|27167.3|27159.3|27185.3|27177.3|27166.8|27158.8|94
1625768700000|2021-07-08 18:25:00|27167.8|27159.8|27166.8|27158.8|27175.3|27167.3|27158.8|27150.8|60
1625769000000|2021-07-08 18:30:00|27166.3|27158.3|27175.3|27167.3|27175.8|27167.8|27157.8|27149.8|63
1625769300000|2021-07-08 18:35:00|27175.8|27167.8|27175.3|27167.3|27178.8|27170.8|27168.3|27160.3|42
1625769600000|2021-07-08 18:40:00|27174.8|27166.8|27178.8|27170.8|27186.3|27178.3|27173.3|27165.3|88
1625769900000|2021-07-08 18:45:00|27178.3|27170.3|27180.3|27172.3|27188.3|27180.3|27174.3|27166.3|70
1625770200000|2021-07-08 18:50:00|27180.8|27172.8|27192.8|27184.8|27194.3|27186.3|27178.8|27170.8|112
1625770500000|2021-07-08 18:55:00|27191.3|27183.3|27217.3|27187.3|27217.3|27208.8|27187.3|27179.3|203
1625770800000|2021-07-08 19:00:00|27217.1|27187.1|27216.4|27186.4|27228.3|27198.3|27212.6|27182.6|0
1625771100000|2021-07-08 19:05:00|27216.5|27186.5|27209.2|27179.2|27218.4|27188.4|27205.3|27175.3|0
1625771400000|2021-07-08 19:10:00|27209.4|27179.4|27206.1|27176.1|27213.4|27183.4|27205.2|27175.2|0
1625771700000|2021-07-08 19:15:00|27206.3|27176.3|27168.3|27138.3|27206.3|27176.3|27162.8|27132.8|0
1625772000000|2021-07-08 19:20:00|27168.5|27138.5|27176.3|27146.3|27180.9|27150.9|27166.3|27136.3|0
1625772300000|2021-07-08 19:25:00|27176|27146|27179.6|27149.6|27187.1|27157.1|27165.7|27135.7|0
1625772600000|2021-07-08 19:30:00|27180|27150|27186.8|27156.8|27199.4|27169.4|27179.8|27149.8|0
1625772900000|2021-07-08 19:35:00|27187.1|27157.1|27198.6|27168.6|27203.9|27173.9|27185|27155|0
1625773200000|2021-07-08 19:40:00|27198.8|27168.8|27163.2|27133.2|27198.8|27168.8|27162|27132|0
1625773500000|2021-07-08 19:45:00|27162.9|27132.9|27133.4|27103.4|27164.9|27134.9|27133.3|27103.3|0
1625773800000|2021-07-08 19:50:00|27132.4|27102.4|27154.7|27124.7|27157.3|27127.3|27120|27090|0
1625774100000|2021-07-08 19:55:00|27155|27125|27166.9|27136.9|27166.9|27136.9|27132.2|27102.2|0
1625774400000|2021-07-08 20:00:00|27170.2|27140.2|27152|27122|27170.2|27140.2|27150.3|27120.3|0
1625774700000|2021-07-08 20:05:00|27153.1|27123.1|27139.9|27109.9|27154.2|27124.2|27133.2|27103.2|0
1625775000000|2021-07-08 20:10:00|27138.8|27108.8|27145|27115|27147.2|27117.2|27132.1|27102.1|0
1625775300000|2021-07-08 20:15:00|27143.9|27113.9|27141.7|27111.7|27145|27115|27139.4|27109.4|0
1625775600000|2021-07-08 20:20:00|27142.2|27112.2|27146.2|27116.2|27146.2|27116.2|27141.7|27111.7|0
1625775900000|2021-07-08 20:25:00|27145.7|27115.7|27151.6|27121.6|27151.8|27121.8|27145.1|27115.1|0
1625776200000|2021-07-08 20:30:00|27150.5|27120.5|27152.5|27122.5|27152.5|27122.5|27150.5|27120.5|0
1625776500000|2021-07-08 20:35:00|27152|27122|27148.3|27118.3|27152.8|27122.8|27146.1|27116.1|0
1625776800000|2021-07-08 20:40:00|27150.6|27120.6|27152.8|27122.8|27153.9|27123.9|27149.5|27119.5|0
1625777100000|2021-07-08 20:45:00|27153.9|27123.9|27149.5|27119.5|27153.9|27123.9|27149.5|27119.5|0
1625777400000|2021-07-08 20:50:00|27150.6|27120.6|27148.4|27118.4|27152.8|27122.8|27148.4|27118.4|0
1625777700000|2021-07-08 20:55:00|27148.9|27118.9|27149.1|27119.1|27153.9|27123.9|27148.9|27118.9|0
1625778000000|2021-07-08 21:00:00|27150.2|27120.2|27148.8|27118.8|27150.2|27120.2|27148.5|27118.5|0
1625778300000|2021-07-08 21:05:00|27149.1|27119.1|27148.8|27118.8|27149.1|27119.1|27148.1|27118.1|0
1625778600000|2021-07-08 21:10:00|27148.9|27118.9|27148.7|27118.7|27149.8|27119.8|27147.7|27117.7|0
1625778900000|2021-07-08 21:15:00|27148.8|27118.8|27150|27120|27150|27120|27148.8|27118.8|0
1625779200000|2021-07-08 21:20:00|27150.1|27120.1|27150.6|27120.6|27150.6|27120.6|27150.1|27120.1|0
1625779500000|2021-07-08 21:25:00|27150.1|27120.1|27150.1|27120.1|27150.1|27120.1|27150.1|27120.1|0
1625779800000|2021-07-08 21:30:00|27149.9|27119.9|27149.3|27119.3|27150.1|27120.1|27149.3|27119.3|0
1625780100000|2021-07-08 21:35:00|27149.9|27119.9|27150.4|27120.4|27150.4|27120.4|27149.9|27119.9|0
1625780400000|2021-07-08 21:40:00|27150.1|27120.1|27150.2|27120.2|27150.7|27120.7|27150.1|27120.1|0
1625780700000|2021-07-08 21:45:00|27150.1|27120.1|27152.1|27122.1|27153|27123|27149.9|27119.9|0
1625781000000|2021-07-08 21:50:00|27152.7|27122.7|27154.3|27124.3|27154.3|27124.3|27152.7|27122.7|0
1625781300000|2021-07-08 21:55:00|27154.4|27124.4|27153.2|27123.2|27154.8|27124.8|27153.2|27123.2|0
1625781600000|2021-07-08 22:00:00|27154.3|27124.3|27149.3|27119.3|27155.4|27125.4|27147.1|27117.1|0
1625781900000|2021-07-08 22:05:00|27149.8|27119.8|27154.6|27124.6|27154.6|27124.6|27147.1|27117.1|0
1625782200000|2021-07-08 22:10:00|27154|27124|27152.4|27122.4|27154.6|27124.6|27152.4|27122.4|0
1625782500000|2021-07-08 22:15:00|27152.9|27122.9|27154.6|27124.6|27154.6|27124.6|27152.9|27122.9|0
1625782800000|2021-07-08 22:20:00|27155.7|27125.7|27161.4|27131.4|27161.4|27131.4|27155.7|27125.7|0
1625783100000|2021-07-08 22:25:00|27160.3|27130.3|27161.9|27131.9|27161.9|27131.9|27160.3|27130.3|0
1625783400000|2021-07-08 22:30:00|27161.4|27131.4|27151|27121|27161.4|27131.4|27151|27121|0
1625783700000|2021-07-08 22:35:00|27149.9|27119.9|27143.2|27113.2|27149.9|27119.9|27141|27111|0
1625784000000|2021-07-08 22:40:00|27142.7|27112.7|27140.7|27110.7|27144.9|27114.9|27140.7|27110.7|0
1625784300000|2021-07-08 22:45:00|27141.8|27111.8|27141.9|27111.9|27144|27114|27139.6|27109.6|0
1625784600000|2021-07-08 22:50:00|27142.5|27112.5|27146.4|27116.4|27146.4|27116.4|27141.9|27111.9|0
1625784900000|2021-07-08 22:55:00|27146.9|27116.9|27145.1|27115.1|27148.6|27118.6|27144|27114|0
1625785200000|2021-07-08 23:00:00|27144.6|27114.6|27145.3|27115.3|27145.3|27115.3|27142.9|27112.9|0
1625785500000|2021-07-08 23:05:00|27144.2|27114.2|27146.9|27116.9|27146.9|27116.9|27144.2|27114.2|0
1625785800000|2021-07-08 23:10:00|27145.8|27115.8|27148.7|27118.7|27148.7|27118.7|27144.3|27114.3|0
1625786100000|2021-07-08 23:15:00|27149.8|27119.8|27153.4|27123.4|27153.4|27123.4|27148.7|27118.7|0
1625786400000|2021-07-08 23:20:00|27152.8|27122.8|27155.6|27125.6|27157.8|27127.8|27152.8|27122.8|0
1625786700000|2021-07-08 23:25:00|27155|27125|27158.4|27128.4|27159.7|27129.7|27154.5|27124.5|0
1625787000000|2021-07-08 23:30:00|27159.5|27129.5|27154|27124|27159.5|27129.5|27152.9|27122.9|0
1625787300000|2021-07-08 23:35:00|27153.4|27123.4|27162|27132|27162.6|27132.6|27152.9|27122.9|0
1625787600000|2021-07-08 23:40:00|27161.5|27131.5|27162.6|27132.6|27163.2|27133.2|27156|27126|0
1625787900000|2021-07-08 23:45:00|27163.2|27133.2|27167.8|27137.8|27171.1|27141.1|27158.5|27128.5|0
1625788200000|2021-07-08 23:50:00|27168.9|27138.9|27162.1|27132.1|27171.3|27141.3|27161|27131|0
1625788500000|2021-07-08 23:55:00|27161|27131|27155.1|27125.1|27161|27131|27151.8|27121.8|0
1625788800000|2021-07-09 00:00:00|27156.2|27126.2|27164.7|27134.7|27169.2|27139.2|27152.9|27122.9|0
1625789100000|2021-07-09 00:05:00|27167|27137|27181.1|27151.1|27181.1|27151.1|27165.9|27135.9|0
1625789400000|2021-07-09 00:10:00|27180|27150|27170.3|27140.3|27181.2|27151.2|27170.3|27140.3|0
1625789700000|2021-07-09 00:15:00|27169.2|27139.2|27166.4|27136.4|27180.6|27150.6|27164.5|27134.5|0
1625790000000|2021-07-09 00:20:00|27166.2|27136.2|27144.6|27114.6|27166.2|27136.2|27139.2|27109.2|0
1625790300000|2021-07-09 00:25:00|27147.1|27117.1|27163.2|27133.2|27163.7|27133.7|27141.7|27111.7|0
1625790600000|2021-07-09 00:30:00|27161.5|27131.5|27146.8|27116.8|27161.5|27131.5|27145.1|27115.1|0
1625790900000|2021-07-09 00:35:00|27146|27116|27130.5|27100.5|27146|27116|27124.2|27094.2|0
1625791200000|2021-07-09 00:40:00|27131|27101|27133.8|27103.8|27135.5|27105.5|27126|27096|0
1625791500000|2021-07-09 00:45:00|27133.2|27103.2|27115.5|27085.5|27133.8|27103.8|27114.4|27084.4|0
1625791800000|2021-07-09 00:50:00|27116.4|27086.4|27123.1|27093.1|27129.9|27099.9|27114.1|27084.1|0
1625792100000|2021-07-09 00:55:00|27118.1|27088.1|27085.7|27055.7|27119.8|27089.8|27084.5|27054.5|0
1625792400000|2021-07-09 01:00:00|27084.8|27054.8|27101.8|27071.8|27106.9|27076.9|27079|27049|0
1625792700000|2021-07-09 01:05:00|27102.4|27072.4|27086.3|27056.3|27106.3|27076.3|27078.4|27048.4|0
1625793000000|2021-07-09 01:10:00|27086|27056|27066.3|27036.3|27098.5|27068.5|27065.4|27035.4|0
1625793300000|2021-07-09 01:15:00|27061.7|27031.7|27138.8|27133.8|27167.3|27162.3|27045.3|27031.2|3028
1625793600000|2021-07-09 01:20:00|27140.8|27135.8|27126.3|27121.3|27172.8|27167.8|27113.3|27108.3|1117
1625793900000|2021-07-09 01:25:00|27125.8|27120.8|27135.3|27130.3|27149.3|27144.3|27122.8|27117.8|731
1625794200000|2021-07-09 01:30:00|27133.3|27128.3|27196.3|27191.3|27196.8|27191.8|27077.3|27072.3|4976
1625794500000|2021-07-09 01:35:00|27195.8|27190.8|27180.3|27175.3|27252.3|27247.3|27165.8|27160.8|4695
1625794800000|2021-07-09 01:40:00|27179.8|27174.8|27126.9|27121.9|27194.8|27189.8|27126.4|27121.4|2692
1625795100000|2021-07-09 01:45:00|27124.9|27119.9|27105.4|27100.4|27172.4|27167.4|27086.9|27081.9|2940
1625795400000|2021-07-09 01:50:00|27108.9|27103.9|27042.4|27037.4|27137.9|27132.9|27040.9|27035.9|2824
1625795700000|2021-07-09 01:55:00|27041.4|27036.4|26967.4|26962.4|27044.9|27039.9|26939.9|26934.9|4822
1625796000000|2021-07-09 02:00:00|26967.9|26962.9|26871.4|26866.4|26981.4|26976.4|26858.9|26853.9|3955
1625796300000|2021-07-09 02:05:00|26870.9|26865.9|26935.9|26930.9|26945.4|26940.4|26863.9|26858.9|3036
1625796600000|2021-07-09 02:10:00|26934.9|26929.9|27045.9|27040.9|27048.9|27043.9|26899.9|26894.9|3376
1625796900000|2021-07-09 02:15:00|27045.4|27040.4|27145.4|27140.4|27145.4|27140.4|27024.9|27019.9|3401
1625797200000|2021-07-09 02:20:00|27144.9|27139.9|27153.4|27148.4|27202.4|27197.4|27124.9|27119.9|3409
1625797500000|2021-07-09 02:25:00|27153.9|27148.9|27151.9|27146.9|27181.9|27176.9|27096.4|27091.4|2412
1625797800000|2021-07-09 02:30:00|27153.9|27148.9|27231.9|27226.9|27245.9|27240.9|27134.4|27129.4|3225
1625798100000|2021-07-09 02:35:00|27231.4|27226.4|27227.4|27222.4|27259.9|27254.9|27199.9|27194.9|3001
1625798400000|2021-07-09 02:40:00|27227.9|27222.9|27251.9|27246.9|27271.9|27266.9|27212.4|27207.4|2484
1625798700000|2021-07-09 02:45:00|27249.4|27244.4|27216.9|27211.9|27252.9|27247.9|27190.9|27185.9|1725
1625799000000|2021-07-09 02:50:00|27218.4|27213.4|27233.9|27228.9|27255.9|27250.9|27214.9|27209.9|1118
1625799300000|2021-07-09 02:55:00|27234.4|27229.4|27261.9|27256.9|27283.9|27278.9|27233.9|27228.9|1785
1625799600000|2021-07-09 03:00:00|27263.4|27258.4|27240.9|27235.9|27269.9|27264.9|27216.9|27211.9|1144
1625799900000|2021-07-09 03:05:00|27241.4|27236.4|27309.9|27304.9|27314.9|27309.9|27241.4|27236.4|1874
1625800200000|2021-07-09 03:10:00|27310.4|27305.4|27290.9|27285.9|27327.4|27322.4|27282.4|27277.4|1721
1625800500000|2021-07-09 03:15:00|27292.4|27287.4|27269.9|27264.9|27330.9|27325.9|27267.9|27262.9|1634
1625800800000|2021-07-09 03:20:00|27270.4|27265.4|27238.4|27233.4|27275.4|27270.4|27233.4|27228.4|1256
1625801100000|2021-07-09 03:25:00|27237.9|27232.9|27219.9|27214.9|27249.4|27244.4|27214.4|27209.4|1267
1625801400000|2021-07-09 03:30:00|27220.4|27215.4|27253.9|27248.9|27256.9|27251.9|27218.9|27213.9|687
1625801700000|2021-07-09 03:35:00|27254.4|27249.4|27291.9|27286.9|27296.9|27291.9|27251.9|27246.9|881
1625802000000|2021-07-09 03:40:00|27292.4|27287.4|27282.4|27277.4|27298.4|27293.4|27267.9|27262.9|742
1625802300000|2021-07-09 03:45:00|27282.9|27277.9|27264.9|27259.9|27283.9|27278.9|27262.4|27257.4|501
1625802600000|2021-07-09 03:50:00|27266.4|27261.4|27276.4|27271.4|27286.4|27281.4|27261.9|27256.9|427
1625802900000|2021-07-09 03:55:00|27276.9|27271.9|27262.4|27257.4|27288.4|27283.4|27261.4|27256.4|566
1625803200000|2021-07-09 04:00:00|27283.7|27253.7|27286.4|27256.4|27295.9|27265.9|27281.3|27251.3|0
1625803500000|2021-07-09 04:05:00|27286.1|27256.1|27283.9|27253.9|27288.2|27258.2|27279.7|27249.7|0
1625803800000|2021-07-09 04:10:00|27284.5|27254.5|27290.3|27260.3|27294.8|27264.8|27283.5|27253.5|0
1625804100000|2021-07-09 04:15:00|27290.8|27260.8|27270.9|27240.9|27291.4|27261.4|27269.8|27239.8|0
1625804400000|2021-07-09 04:20:00|27271.2|27241.2|27279.1|27249.1|27279.1|27249.1|27267.2|27237.2|0
1625804700000|2021-07-09 04:25:00|27278.5|27248.5|27278.2|27248.2|27280.5|27250.5|27273.7|27243.7|0
1625805000000|2021-07-09 04:30:00|27276.5|27246.5|27276.5|27246.5|27279.9|27249.9|27272.6|27242.6|0
1625805300000|2021-07-09 04:35:00|27277.1|27247.1|27270.3|27240.3|27277.1|27247.1|27266.1|27236.1|0
1625805600000|2021-07-09 04:40:00|27271.2|27241.2|27266.5|27236.5|27272.6|27242.6|27265.9|27235.9|0
1625805900000|2021-07-09 04:45:00|27267.3|27237.3|27266.6|27236.6|27268.3|27238.3|27262.1|27232.1|0
1625806200000|2021-07-09 04:50:00|27268.3|27238.3|27293.8|27263.8|27301.2|27271.2|27268.3|27238.3|0
1625806500000|2021-07-09 04:55:00|27294.1|27264.1|27308.6|27278.6|27311.4|27281.4|27294.1|27264.1|0
1625806800000|2021-07-09 05:00:00|27305.7|27275.7|27354.4|27349.4|27358.9|27353.9|27280.9|27275.7|1859
1625807100000|2021-07-09 05:05:00|27355.4|27350.4|27357.9|27352.9|27374.9|27369.9|27332.9|27327.9|1412
1625807400000|2021-07-09 05:10:00|27358.4|27353.4|27370.9|27365.9|27382.9|27377.9|27330.9|27325.9|1344
1625807700000|2021-07-09 05:15:00|27370.4|27365.4|27383.4|27378.4|27396.9|27391.9|27359.4|27354.4|1445
1625808000000|2021-07-09 05:20:00|27383.9|27378.9|27371.9|27366.9|27397.4|27392.4|27365.4|27360.4|1043
1625808300000|2021-07-09 05:25:00|27371.4|27366.4|27333.4|27328.4|27373.4|27368.4|27332.9|27327.9|1275
1625808600000|2021-07-09 05:30:00|27333.9|27328.9|27352.4|27347.4|27364.9|27359.9|27322.4|27317.4|1043
1625808900000|2021-07-09 05:35:00|27351.9|27346.9|27324.4|27319.4|27363.9|27358.9|27320.4|27315.4|694
1625809200000|2021-07-09 05:40:00|27323.9|27318.9|27362.4|27357.4|27373.4|27368.4|27322.4|27317.4|1001
1625809500000|2021-07-09 05:45:00|27363.4|27358.4|27379.9|27374.9|27385.4|27380.4|27341.9|27336.9|1101
1625809800000|2021-07-09 05:50:00|27378.4|27373.4|27395.9|27390.9|27404.4|27399.4|27372.4|27367.4|1002
1625810100000|2021-07-09 05:55:00|27396.4|27391.4|27370.4|27365.4|27401.4|27396.4|27369.9|27364.9|1391
1625810400000|2021-07-09 06:00:00|27369.4|27364.4|27368.9|27363.9|27377.4|27372.4|27348.9|27343.9|822
1625810700000|2021-07-09 06:05:00|27368.4|27363.4|27361.9|27356.9|27393.9|27388.9|27358.9|27353.9|1446
1625811000000|2021-07-09 06:10:00|27361.4|27356.4|27372.4|27367.4|27384.4|27379.4|27360.9|27355.9|457
1625811300000|2021-07-09 06:15:00|27370.9|27365.9|27393.9|27388.9|27414.9|27409.9|27366.4|27361.4|1255
1625811600000|2021-07-09 06:20:00|27393.4|27388.4|27391.4|27386.4|27410.9|27405.9|27390.4|27385.4|597
1625811900000|2021-07-09 06:25:00|27390.4|27385.4|27357.4|27352.4|27391.4|27386.4|27357.4|27352.4|718
1625812200000|2021-07-09 06:30:00|27357.9|27352.9|27360.4|27355.4|27363.9|27358.9|27344.4|27339.4|695
1625812500000|2021-07-09 06:35:00|27360.9|27355.9|27364.4|27359.4|27381.4|27376.4|27359.4|27354.4|456
1625812800000|2021-07-09 06:40:00|27364.9|27359.9|27356.9|27351.9|27372.9|27367.9|27350.4|27345.4|329
1625813100000|2021-07-09 06:45:00|27353.9|27348.9|27357.4|27352.4|27359.9|27354.9|27336.4|27331.4|729
1625813400000|2021-07-09 06:50:00|27357.9|27352.9|27333.4|27328.4|27368.9|27363.9|27318.4|27313.4|1333
1625813700000|2021-07-09 06:55:00|27333.9|27328.9|27306.4|27301.4|27336.9|27331.9|27295.9|27290.9|1860
1625814000000|2021-07-09 07:00:00|27305.9|27300.9|27330.9|27325.9|27330.9|27325.9|27281.9|27276.9|1127
1625814300000|2021-07-09 07:05:00|27331.4|27326.4|27345.9|27340.9|27348.9|27343.9|27325.4|27320.4|1049
1625814600000|2021-07-09 07:10:00|27346.4|27341.4|27355.9|27350.9|27364.4|27359.4|27342.9|27337.9|632
1625814900000|2021-07-09 07:15:00|27356.4|27351.4|27349.4|27344.4|27365.4|27360.4|27349.4|27344.4|455
1625815200000|2021-07-09 07:20:00|27350.9|27345.9|27354.4|27349.4|27371.9|27366.9|27337.4|27332.4|1044
1625815500000|2021-07-09 07:25:00|27354.9|27349.9|27319.9|27314.9|27358.9|27353.9|27318.9|27313.9|628
1625815800000|2021-07-09 07:30:00|27320.4|27315.4|27327.9|27322.9|27338.9|27333.9|27315.9|27310.9|649
1625816100000|2021-07-09 07:35:00|27327.4|27322.4|27332.4|27327.4|27338.4|27333.4|27320.4|27315.4|582
1625816400000|2021-07-09 07:40:00|27332.9|27327.9|27318.9|27313.9|27343.9|27338.9|27317.9|27312.9|607
1625816700000|2021-07-09 07:45:00|27319.4|27314.4|27322.4|27317.4|27332.4|27327.4|27315.9|27310.9|578
1625817000000|2021-07-09 07:50:00|27322.9|27317.9|27328.4|27323.4|27331.9|27326.9|27307.4|27302.4|999
1625817300000|2021-07-09 07:55:00|27327.9|27322.9|27279.9|27274.9|27332.4|27327.4|27270.4|27265.4|2005
1625817600000|2021-07-09 08:00:00|27280.9|27275.9|27270.9|27265.9|27283.9|27278.9|27252.9|27247.9|1111
1625817900000|2021-07-09 08:05:00|27271.4|27266.4|27251.4|27246.4|27295.9|27290.9|27251.4|27246.4|1468
1625818200000|2021-07-09 08:10:00|27251.9|27246.9|27277.9|27272.9|27279.4|27274.4|27247.4|27242.4|1688
1625818500000|2021-07-09 08:15:00|27277.4|27272.4|27259.4|27254.4|27277.9|27272.9|27248.9|27243.9|876
1625818800000|2021-07-09 08:20:00|27259.9|27254.9|27256.9|27251.9|27263.9|27258.9|27244.4|27239.4|1036
1625819100000|2021-07-09 08:25:00|27254.4|27249.4|27248.9|27243.9|27272.9|27267.9|27246.4|27241.4|845
1625819400000|2021-07-09 08:30:00|27275.1|27245.1|27300.3|27270.3|27304.4|27274.4|27274.8|27244.8|0
1625819700000|2021-07-09 08:35:00|27302|27272|27302.2|27272.2|27308.8|27278.8|27297.6|27267.6|0
1625820000000|2021-07-09 08:40:00|27303.9|27273.9|27302.4|27272.4|27313.9|27283.9|27300.4|27270.4|0
1625820300000|2021-07-09 08:45:00|27302.7|27272.7|27311.5|27281.5|27313.8|27283.8|27302.7|27272.7|0
1625820600000|2021-07-09 08:50:00|27311.3|27281.3|27314.6|27284.6|27324.4|27294.4|27308.7|27278.7|0
1625820900000|2021-07-09 08:55:00|27313.8|27283.8|27322.8|27292.8|27325.1|27295.1|27304.7|27274.7|0
1625821200000|2021-07-09 09:00:00|27324.5|27294.5|27355.2|27325.2|27360.3|27330.3|27324.5|27294.5|0
1625821500000|2021-07-09 09:05:00|27354.4|27324.4|27343.7|27313.7|27359.9|27329.9|27341.6|27311.6|0
1625821800000|2021-07-09 09:10:00|27344|27314|27353.2|27323.2|27363.2|27333.2|27341.2|27311.2|0
1625822100000|2021-07-09 09:15:00|27301.4|27293.4|27374.9|27366.9|27388.9|27380.9|27285.4|27277.4|1012
1625822400000|2021-07-09 09:20:00|27374.4|27366.4|27419.9|27411.9|27423.4|27415.4|27373.4|27365.4|595
1625822700000|2021-07-09 09:25:00|27420.4|27412.4|27435.4|27427.4|27440.9|27432.9|27399.9|27391.9|871
1625823000000|2021-07-09 09:30:00|27434.9|27426.9|27394.4|27386.4|27435.4|27427.4|27394.4|27386.4|554
1625823300000|2021-07-09 09:35:00|27394.9|27386.9|27397.4|27389.4|27410.4|27402.4|27389.4|27381.4|217
1625823600000|2021-07-09 09:40:00|27399.4|27391.4|27402.4|27394.4|27410.4|27402.4|27392.4|27384.4|179
1625823900000|2021-07-09 09:45:00|27402.9|27394.9|27379.4|27371.4|27402.9|27394.9|27374.9|27366.9|154
1625824200000|2021-07-09 09:50:00|27377.9|27369.9|27383.9|27375.9|27385.9|27377.9|27372.4|27364.4|127
1625824500000|2021-07-09 09:55:00|27384.4|27376.4|27380.4|27372.4|27385.4|27377.4|27376.4|27368.4|70
1625824800000|2021-07-09 10:00:00|27379.4|27371.4|27383.9|27375.9|27398.4|27390.4|27378.4|27370.4|220
1625825100000|2021-07-09 10:05:00|27384.4|27376.4|27375.9|27367.9|27387.4|27379.4|27370.4|27362.4|91
1625825400000|2021-07-09 10:10:00|27375.4|27367.4|27371.9|27363.9|27381.9|27373.9|27369.9|27361.9|96
1625825700000|2021-07-09 10:15:00|27371.4|27363.4|27402.4|27394.4|27402.9|27394.9|27369.9|27361.9|139
1625826000000|2021-07-09 10:20:00|27401.9|27393.9|27401.9|27393.9|27405.9|27397.9|27395.4|27387.4|358
1625826300000|2021-07-09 10:25:00|27401.4|27393.4|27394.9|27386.9|27407.9|27399.9|27394.9|27386.9|74
1625826600000|2021-07-09 10:30:00|27393.9|27385.9|27405.4|27397.4|27407.9|27399.9|27389.4|27381.4|109
1625826900000|2021-07-09 10:35:00|27401.9|27393.9|27402.4|27394.4|27408.4|27400.4|27399.4|27391.4|104
1625827200000|2021-07-09 10:40:00|27402.9|27394.9|27404.9|27396.9|27410.4|27402.4|27401.9|27393.9|125
1625827500000|2021-07-09 10:45:00|27404.4|27396.4|27413.9|27405.9|27413.9|27405.9|27404.4|27396.4|84
1625827800000|2021-07-09 10:50:00|27413.4|27405.4|27411.9|27403.9|27414.4|27406.4|27408.9|27400.9|65
1625828100000|2021-07-09 10:55:00|27412.4|27404.4|27416.4|27408.4|27416.9|27408.9|27407.4|27399.4|96
1625828400000|2021-07-09 11:00:00|27416.9|27408.9|27427.4|27419.4|27429.9|27421.9|27416.9|27408.9|156
1625828700000|2021-07-09 11:05:00|27426.9|27418.9|27428.9|27420.9|27433.4|27425.4|27422.4|27414.4|96
1625829000000|2021-07-09 11:10:00|27428.4|27420.4|27435.9|27427.9|27437.4|27429.4|27426.9|27418.9|125
1625829300000|2021-07-09 11:15:00|27436.4|27428.4|27441.9|27433.9|27445.4|27437.4|27434.9|27426.9|285
1625829600000|2021-07-09 11:20:00|27440.9|27432.9|27438.4|27430.4|27445.4|27437.4|27432.9|27424.9|166
1625829900000|2021-07-09 11:25:00|27438.9|27430.9|27433.4|27425.4|27442.9|27434.9|27431.4|27423.4|111
1625830200000|2021-07-09 11:30:00|27432.9|27424.9|27424.4|27416.4|27439.4|27431.4|27424.4|27416.4|147
1625830500000|2021-07-09 11:35:00|27423.9|27415.9|27426.4|27418.4|27426.9|27418.9|27409.9|27401.9|95
1625830800000|2021-07-09 11:40:00|27426.9|27418.9|27445.4|27437.4|27446.4|27438.4|27419.9|27411.9|72
1625831100000|2021-07-09 11:45:00|27445.9|27437.9|27441.9|27433.9|27446.9|27438.9|27436.4|27428.4|89
1625831400000|2021-07-09 11:50:00|27442.4|27434.4|27450.9|27442.9|27450.9|27442.9|27436.9|27428.9|96
1625831700000|2021-07-09 11:55:00|27450.4|27442.4|27445.9|27437.9|27452.9|27444.9|27444.4|27436.4|147
1625832000000|2021-07-09 12:00:00|27446.4|27438.4|27461.4|27453.4|27470.4|27462.4|27446.4|27438.4|285
1625832300000|2021-07-09 12:05:00|27461.9|27453.9|27453.9|27445.9|27461.9|27453.9|27450.4|27442.4|63
1625832600000|2021-07-09 12:10:00|27454.4|27446.4|27462.9|27454.9|27469.4|27461.4|27452.4|27444.4|97
1625832900000|2021-07-09 12:15:00|27463.4|27455.4|27458.4|27450.4|27466.9|27458.9|27454.9|27446.9|100
1625833200000|2021-07-09 12:20:00|27458.9|27450.9|27464.9|27456.9|27467.4|27459.4|27456.4|27448.4|89
1625833500000|2021-07-09 12:25:00|27465.9|27457.9|27454.4|27446.4|27466.9|27458.9|27452.9|27444.9|43
1625833800000|2021-07-09 12:30:00|27453.9|27445.9|27448.9|27440.9|27458.4|27450.4|27447.9|27439.9|62
1625834100000|2021-07-09 12:35:00|27447.9|27439.9|27443.4|27435.4|27450.4|27442.4|27438.9|27430.9|73
1625834400000|2021-07-09 12:40:00|27443.9|27435.9|27437.4|27429.4|27446.4|27438.4|27433.9|27425.9|92
1625834700000|2021-07-09 12:45:00|27436.9|27428.9|27448.4|27440.4|27450.4|27442.4|27431.4|27423.4|46
1625835000000|2021-07-09 12:50:00|27447.9|27439.9|27455.9|27447.9|27455.9|27447.9|27441.9|27433.9|68
1625835300000|2021-07-09 12:55:00|27455.4|27447.4|27450.4|27442.4|27455.9|27447.9|27447.9|27439.9|38
1625835600000|2021-07-09 13:00:00|27450.9|27442.9|27466.4|27458.4|27466.9|27458.9|27447.4|27439.4|101
1625835900000|2021-07-09 13:05:00|27465.9|27457.9|27462.4|27454.4|27468.4|27460.4|27458.9|27450.9|87
1625836200000|2021-07-09 13:10:00|27462.9|27454.9|27451.9|27443.9|27463.4|27455.4|27448.9|27440.9|67
1625836500000|2021-07-09 13:15:00|27451.4|27443.4|27453.4|27445.4|27456.9|27448.9|27450.4|27442.4|83
1625836800000|2021-07-09 13:20:00|27452.9|27444.9|27448.9|27440.9|27452.9|27444.9|27440.9|27432.9|77
1625837100000|2021-07-09 13:25:00|27448.4|27440.4|27449.9|27441.9|27453.9|27445.9|27444.4|27436.4|82
1625837400000|2021-07-09 13:30:00|27450.4|27442.4|27426.9|27418.9|27454.4|27446.4|27403.9|27395.9|503
1625837700000|2021-07-09 13:35:00|27425.9|27417.9|27439.4|27431.4|27444.9|27436.9|27415.9|27407.9|197
1625838000000|2021-07-09 13:40:00|27438.4|27430.4|27461.4|27453.4|27461.9|27453.9|27434.4|27426.4|252
1625838300000|2021-07-09 13:45:00|27461.9|27453.9|27447.4|27439.4|27465.9|27457.9|27433.9|27425.9|267
1625838600000|2021-07-09 13:50:00|27447.9|27439.9|27453.9|27445.9|27462.4|27454.4|27447.4|27439.4|192
1625838900000|2021-07-09 13:55:00|27454.4|27446.4|27466.9|27458.9|27467.4|27459.4|27452.9|27444.9|132
1625839200000|2021-07-09 14:00:00|27465.9|27457.9|27483.4|27475.4|27483.9|27475.9|27464.9|27456.9|342
1625839500000|2021-07-09 14:05:00|27482.9|27474.9|27489.9|27481.9|27492.9|27484.9|27476.9|27468.9|294
1625839800000|2021-07-09 14:10:00|27492.4|27484.4|27492.9|27484.9|27502.4|27494.4|27488.9|27480.9|347
1625840100000|2021-07-09 14:15:00|27492.4|27484.4|27508.4|27500.4|27512.4|27504.4|27491.9|27483.9|263
1625840400000|2021-07-09 14:20:00|27510.4|27502.4|27516.4|27508.4|27519.4|27511.4|27505.4|27497.4|225
1625840700000|2021-07-09 14:25:00|27515.9|27507.9|27514.4|27506.4|27520.4|27512.4|27503.4|27495.4|316
1625841000000|2021-07-09 14:30:00|27513.9|27505.9|27508.9|27500.9|27519.9|27511.9|27502.4|27494.4|361
1625841300000|2021-07-09 14:35:00|27509.4|27501.4|27515.4|27507.4|27519.4|27511.4|27506.4|27498.4|629
1625841600000|2021-07-09 14:40:00|27515.9|27507.9|27532.9|27524.9|27533.4|27525.4|27513.9|27505.9|298
1625841900000|2021-07-09 14:45:00|27531.9|27523.9|27538.9|27530.9|27546.4|27538.4|27531.9|27523.9|205
1625842200000|2021-07-09 14:50:00|27538.4|27530.4|27558.4|27550.4|27558.9|27550.9|27537.9|27529.9|324
1625842500000|2021-07-09 14:55:00|27557.9|27549.9|27549.4|27541.4|27558.4|27550.4|27543.9|27535.9|416
1625842800000|2021-07-09 15:00:00|27548.9|27540.9|27554.4|27546.4|27560.9|27552.9|27543.9|27535.9|180
1625843100000|2021-07-09 15:05:00|27554.9|27546.9|27566.4|27558.4|27566.4|27558.4|27554.4|27546.4|156
1625843400000|2021-07-09 15:10:00|27565.9|27557.9|27552.4|27544.4|27565.9|27557.9|27545.4|27537.4|274
1625843700000|2021-07-09 15:15:00|27551.9|27543.9|27542.9|27534.9|27553.4|27545.4|27542.9|27534.9|300
1625844000000|2021-07-09 15:20:00|27543.4|27535.4|27539.9|27531.9|27543.4|27535.4|27535.9|27527.9|230
1625844300000|2021-07-09 15:25:00|27539.4|27531.4|27548.9|27540.9|27550.9|27542.9|27539.4|27531.4|191
1625844600000|2021-07-09 15:30:00|27549.4|27541.4|27558.4|27550.4|27558.4|27550.4|27543.4|27535.4|127
1625844900000|2021-07-09 15:35:00|27557.9|27549.9|27570.4|27562.4|27570.9|27562.9|27556.4|27548.4|136
1625845200000|2021-07-09 15:40:00|27569.9|27561.9|27575.9|27567.9|27577.4|27569.4|27569.9|27561.9|109
1625845500000|2021-07-09 15:45:00|27575.4|27567.4|27576.9|27568.9|27578.9|27570.9|27571.4|27563.4|89
1625845800000|2021-07-09 15:50:00|27576.4|27568.4|27572.9|27564.9|27578.4|27570.4|27571.4|27563.4|61
1625846100000|2021-07-09 15:55:00|27573.4|27565.4|27564.4|27556.4|27573.4|27565.4|27561.4|27553.4|90
1625846400000|2021-07-09 16:00:00|27563.9|27555.9|27577.9|27569.9|27579.9|27571.9|27563.9|27555.9|80
1625846700000|2021-07-09 16:05:00|27577.4|27569.4|27584.9|27576.9|27584.9|27576.9|27577.4|27569.4|64
1625847000000|2021-07-09 16:10:00|27585.4|27577.4|27594.9|27586.9|27594.9|27586.9|27585.4|27577.4|110
1625847300000|2021-07-09 16:15:00|27594.4|27586.4|27604.4|27596.4|27605.9|27597.9|27594.4|27586.4|162
1625847600000|2021-07-09 16:20:00|27606.9|27598.9|27615.9|27607.9|27623.4|27615.4|27603.4|27595.4|347
1625847900000|2021-07-09 16:25:00|27615.4|27607.4|27607.4|27599.4|27622.4|27614.4|27607.4|27599.4|92
1625848200000|2021-07-09 16:30:00|27606.9|27598.9|27598.9|27590.9|27607.4|27599.4|27594.9|27586.9|110
1625848500000|2021-07-09 16:35:00|27597.9|27589.9|27600.4|27592.4|27600.4|27592.4|27594.9|27586.9|50
1625848800000|2021-07-09 16:40:00|27599.9|27591.9|27609.4|27601.4|27609.4|27601.4|27597.9|27589.9|85
1625849100000|2021-07-09 16:45:00|27609.9|27601.9|27614.9|27606.9|27615.9|27607.9|27605.9|27597.9|61
1625849400000|2021-07-09 16:50:00|27614.4|27606.4|27610.4|27602.4|27614.4|27606.4|27603.4|27595.4|57
1625849700000|2021-07-09 16:55:00|27609.9|27601.9|27609.4|27601.4|27615.9|27607.9|27606.9|27598.9|56
1625850000000|2021-07-09 17:00:00|27608.9|27600.9|27609.4|27601.4|27610.9|27602.9|27606.4|27598.4|30
1625850300000|2021-07-09 17:05:00|27608.9|27600.9|27603.4|27595.4|27610.9|27602.9|27603.4|27595.4|51
1625850600000|2021-07-09 17:10:00|27603.9|27595.9|27609.9|27601.9|27610.9|27602.9|27602.4|27594.4|34
1625850900000|2021-07-09 17:15:00|27610.9|27602.9|27616.9|27608.9|27619.9|27611.9|27610.9|27602.9|77
1625851200000|2021-07-09 17:20:00|27616.4|27608.4|27614.4|27606.4|27617.4|27609.4|27612.4|27604.4|32
1625851500000|2021-07-09 17:25:00|27614.9|27606.9|27618.4|27610.4|27618.9|27610.9|27611.9|27603.9|34
1625851800000|2021-07-09 17:30:00|27618.9|27610.9|27617.9|27609.9|27622.9|27614.9|27615.9|27607.9|42
1625852100000|2021-07-09 17:35:00|27618.4|27610.4|27630.4|27622.4|27630.4|27622.4|27617.9|27609.9|41
1625852400000|2021-07-09 17:40:00|27629.4|27621.4|27632.4|27624.4|27632.4|27624.4|27629.4|27621.4|42
1625852700000|2021-07-09 17:45:00|27631.9|27623.9|27638.9|27630.9|27639.4|27631.4|27630.9|27622.9|53
1625853000000|2021-07-09 17:50:00|27638.4|27630.4|27641.9|27633.9|27643.9|27635.9|27637.9|27629.9|51
1625853300000|2021-07-09 17:55:00|27642.9|27634.9|27654.9|27646.9|27655.4|27647.4|27641.9|27633.9|103
1625853600000|2021-07-09 18:00:00|27654.4|27646.4|27653.9|27645.9|27662.9|27654.9|27651.9|27643.9|121
1625853900000|2021-07-09 18:05:00|27652.9|27644.9|27678.4|27670.4|27678.4|27670.4|27652.9|27644.9|158
1625854200000|2021-07-09 18:10:00|27678.9|27670.9|27682.4|27674.4|27682.9|27674.9|27677.4|27669.4|74
1625854500000|2021-07-09 18:15:00|27681.9|27673.9|27691.4|27683.4|27692.9|27684.9|27674.4|27666.4|199
1625854800000|2021-07-09 18:20:00|27690.9|27682.9|27692.4|27684.4|27693.4|27685.4|27684.4|27676.4|80
1625855100000|2021-07-09 18:25:00|27691.9|27683.9|27689.4|27681.4|27700.9|27692.9|27687.4|27679.4|166
1625855400000|2021-07-09 18:30:00|27689.9|27681.9|27696.9|27688.9|27696.9|27688.9|27688.4|27680.4|52
1625855700000|2021-07-09 18:35:00|27697.4|27689.4|27704.4|27696.4|27706.4|27698.4|27697.4|27689.4|54
1625856000000|2021-07-09 18:40:00|27703.9|27695.9|27704.4|27696.4|27708.4|27700.4|27703.9|27695.9|57
1625856300000|2021-07-09 18:45:00|27703.9|27695.9|27705.9|27697.9|27707.4|27699.4|27699.9|27691.9|107
1625856600000|2021-07-09 18:50:00|27702.4|27694.4|27710.9|27702.9|27713.4|27705.4|27702.4|27694.4|105
1625856900000|2021-07-09 18:55:00|27711.4|27703.4|27718.7|27688.7|27719.4|27711.4|27704.9|27688.7|132
1625857200000|2021-07-09 19:00:00|27718.9|27688.9|27700.5|27670.5|27718.9|27688.9|27700.3|27670.3|0
1625857500000|2021-07-09 19:05:00|27700.3|27670.3|27693.8|27663.8|27704.6|27674.6|27688.9|27658.9|0
1625857800000|2021-07-09 19:10:00|27694.1|27664.1|27700.4|27670.4|27703|27673|27694.1|27664.1|0
1625858100000|2021-07-09 19:15:00|27700.7|27670.7|27701|27671|27706.3|27676.3|27697.4|27667.4|0
1625858400000|2021-07-09 19:20:00|27700.7|27670.7|27695|27665|27701.8|27671.8|27695|27665|0
1625858700000|2021-07-09 19:25:00|27694.3|27664.3|27696.3|27666.3|27698.4|27668.4|27694.3|27664.3|0
1625859000000|2021-07-09 19:30:00|27696.1|27666.1|27683.5|27653.5|27698.3|27668.3|27683.3|27653.3|0
1625859300000|2021-07-09 19:35:00|27683.7|27653.7|27669.1|27639.1|27688.5|27658.5|27669.1|27639.1|0
1625859600000|2021-07-09 19:40:00|27669.2|27639.2|27652.6|27622.6|27669.3|27639.3|27648.9|27618.9|0
1625859900000|2021-07-09 19:45:00|27652.4|27622.4|27641.3|27611.3|27652.4|27622.4|27639.6|27609.6|0
1625860200000|2021-07-09 19:50:00|27642.4|27612.4|27647.7|27617.7|27649.3|27619.3|27640.5|27610.5|0
1625860500000|2021-07-09 19:55:00|27647.5|27617.5|27650.8|27620.8|27662.1|27632.1|27644.3|27614.3|0
1625860800000|2021-07-09 20:00:00|27651.9|27621.9|27653.3|27623.3|27656.6|27626.6|27648.6|27618.6|0
1625861100000|2021-07-09 20:05:00|27652.9|27622.9|27642.1|27612.1|27652.9|27622.9|27642.1|27612.1|0
1625861400000|2021-07-09 20:10:00|27643.2|27613.2|27646.5|27616.5|27646.5|27616.5|27642.1|27612.1|0
1625861700000|2021-07-09 20:15:00|27647.6|27617.6|27649.9|27619.9|27649.9|27619.9|27646.5|27616.5|0
1625862000000|2021-07-09 20:20:00|27651|27621|27653.2|27623.2|27654.3|27624.3|27650.4|27620.4|0
1625862300000|2021-07-09 20:25:00|27654.3|27624.3|27653.4|27623.4|27654.3|27624.3|27653.4|27623.4|0
1625862600000|2021-07-09 20:30:00|27653.9|27623.9|27653.4|27623.4|27654.5|27624.5|27649|27619|0
1625862900000|2021-07-09 20:35:00|27652.8|27622.8|27654.7|27624.7|27655.5|27625.5|27651.2|27621.2|0
1625863200000|2021-07-09 20:40:00|27654.1|27624.1|27652.5|27622.5|27654.1|27624.1|27652.5|27622.5|0
1625863500000|2021-07-09 20:45:00|27653.1|27623.1|27652|27622|27655.3|27625.3|27650.9|27620.9|0
1625863800000|2021-07-09 20:50:00|27650.9|27620.9|27654.2|27624.2|27654.2|27624.2|27650.9|27620.9|0
1625864100000|2021-07-09 20:55:00|27653.6|27623.6|27655.1|27625.1|27657|27627|27652|27622|0
1626040800000|2021-07-11 22:00:00|27657.9|27627.9|27650.4|27620.4|27657.9|27627.9|27646.5|27616.5|0
1626041100000|2021-07-11 22:05:00|27651.5|27621.5|27645.6|27615.6|27651.5|27621.5|27643.6|27613.6|0
1626041400000|2021-07-11 22:10:00|27646.2|27616.2|27644.5|27614.5|27646.8|27616.8|27642.2|27612.2|0
1626041700000|2021-07-11 22:15:00|27645.6|27615.6|27650|27620|27650|27620|27645|27615|0
1626042000000|2021-07-11 22:20:00|27651.2|27621.2|27648.4|27618.4|27652.4|27622.4|27648.4|27618.4|0
1626042300000|2021-07-11 22:25:00|27649.5|27619.5|27648.3|27618.3|27649.5|27619.5|27647.3|27617.3|0
1626042600000|2021-07-11 22:30:00|27647.2|27617.2|27645.4|27615.4|27647.2|27617.2|27643.1|27613.1|0
1626042900000|2021-07-11 22:35:00|27645.9|27615.9|27647.7|27617.7|27647.7|27617.7|27643.3|27613.3|0
1626043200000|2021-07-11 22:40:00|27647.1|27617.1|27644.6|27614.6|27647.1|27617.1|27644.6|27614.6|0
1626043500000|2021-07-11 22:45:00|27646.8|27616.8|27643.7|27613.7|27646.8|27616.8|27643.7|27613.7|0
1626043800000|2021-07-11 22:50:00|27644.2|27614.2|27645.3|27615.3|27647|27617|27643.7|27613.7|0
1626044100000|2021-07-11 22:55:00|27645.7|27615.7|27644.6|27614.6|27647.9|27617.9|27643.5|27613.5|0
1626044400000|2021-07-11 23:00:00|27645.7|27615.7|27635|27605|27645.7|27615.7|27635|27605|0
1626044700000|2021-07-11 23:05:00|27635.5|27605.5|27637.6|27607.6|27639.8|27609.8|27635|27605|0
1626045000000|2021-07-11 23:10:00|27637|27607|27636|27606|27638.7|27608.7|27635.4|27605.4|0
1626045300000|2021-07-11 23:15:00|27636.6|27606.6|27632.7|27602.7|27636.6|27606.6|27630.5|27600.5|0
1626045600000|2021-07-11 23:20:00|27632.1|27602.1|27631.5|27601.5|27632.1|27602.1|27630.4|27600.4|0
1626045900000|2021-07-11 23:25:00|27632.6|27602.6|27637.1|27607.1|27637.1|27607.1|27631.5|27601.5|0
1626046200000|2021-07-11 23:30:00|27638.2|27608.2|27642.2|27612.2|27642.6|27612.6|27637.1|27607.1|0
1626046500000|2021-07-11 23:35:00|27641.6|27611.6|27644.9|27614.9|27646|27616|27641.1|27611.1|0
1626046800000|2021-07-11 23:40:00|27645.5|27615.5|27649.7|27619.7|27649.7|27619.7|27644.9|27614.9|0
1626047100000|2021-07-11 23:45:00|27650.8|27620.8|27652.4|27622.4|27652.4|27622.4|27644.3|27614.3|0
1626047400000|2021-07-11 23:50:00|27651.3|27621.3|27645.5|27615.5|27652.4|27622.4|27644.9|27614.9|0
1626047700000|2021-07-11 23:55:00|27646.6|27616.6|27648.2|27618.2|27651|27621|27646.6|27616.6|0
1626048000000|2021-07-12 00:00:00|27647.1|27617.1|27634.3|27604.3|27651.5|27621.5|27634.3|27604.3|0
1626048300000|2021-07-12 00:05:00|27635.4|27605.4|27628.4|27598.4|27639.7|27609.7|27626.5|27596.5|0
1626048600000|2021-07-12 00:10:00|27629|27599|27625.6|27595.6|27631.2|27601.2|27623.3|27593.3|0
1626048900000|2021-07-12 00:15:00|27624.5|27594.5|27622.4|27592.4|27625.6|27595.6|27609.9|27579.9|0
1626049200000|2021-07-12 00:20:00|27622.1|27592.1|27611.2|27581.2|27623|27593|27607.4|27577.4|0
1626049500000|2021-07-12 00:25:00|27611.5|27581.5|27619.2|27589.2|27619.2|27589.2|27608.3|27578.3|0
1626049800000|2021-07-12 00:30:00|27619.8|27589.8|27622.4|27592.4|27626.8|27596.8|27619.2|27589.2|0
1626050100000|2021-07-12 00:35:00|27622|27592|27624.6|27594.6|27634.8|27604.8|27621.5|27591.5|0
1626050400000|2021-07-12 00:40:00|27623.7|27593.7|27620.8|27590.8|27626|27596|27614.9|27584.9|0
1626050700000|2021-07-12 00:45:00|27621.7|27591.7|27627.6|27597.6|27629.3|27599.3|27621.7|27591.7|0
1626051000000|2021-07-12 00:50:00|27628.4|27598.4|27630.7|27600.7|27632.1|27602.1|27626.5|27596.5|0
1626051300000|2021-07-12 00:55:00|27629.8|27599.8|27636.6|27606.6|27638|27608|27629.6|27599.6|0
1626051600000|2021-07-12 01:00:00|27637.2|27607.2|27629.8|27599.8|27641.1|27611.1|27626.5|27596.5|0
1626051900000|2021-07-12 01:05:00|27630.7|27600.7|27631|27601|27633.8|27603.8|27628.2|27598.2|0
1626052200000|2021-07-12 01:10:00|27631.5|27601.5|27609|27579|27633.8|27603.8|27607.1|27577.1|0
1626052500000|2021-07-12 01:15:00|27609.3|27579.3|27602.4|27597.4|27637.9|27632.9|27563.4|27558.4|2689
1626052800000|2021-07-12 01:20:00|27601.9|27596.9|27595.9|27590.9|27614.9|27609.9|27580.9|27575.9|1904
1626053100000|2021-07-12 01:25:00|27596.4|27591.4|27605.9|27600.9|27614.9|27609.9|27589.9|27584.9|818
1626053400000|2021-07-12 01:30:00|27606.4|27601.4|27552.4|27547.4|27661.9|27656.9|27546.4|27541.4|5177
1626053700000|2021-07-12 01:35:00|27551.4|27546.4|27570.4|27565.4|27573.9|27568.9|27501.9|27496.9|3629
1626054000000|2021-07-12 01:40:00|27570.9|27565.9|27452.4|27447.4|27573.9|27568.9|27452.4|27447.4|2661
1626054300000|2021-07-12 01:45:00|27449.9|27444.9|27412.9|27407.9|27474.9|27469.9|27412.4|27407.4|3313
1626054600000|2021-07-12 01:50:00|27411.9|27406.9|27410.9|27405.9|27444.4|27439.4|27380.9|27375.9|2600
1626054900000|2021-07-12 01:55:00|27411.4|27406.4|27411.9|27406.9|27443.9|27438.9|27368.9|27363.9|3085
1626055200000|2021-07-12 02:00:00|27410.9|27405.9|27411.9|27406.9|27437.4|27432.4|27383.4|27378.4|2550
1626055500000|2021-07-12 02:05:00|27409.4|27404.4|27500.9|27495.9|27503.9|27498.9|27354.4|27349.4|4241
1626055800000|2021-07-12 02:10:00|27501.9|27496.9|27481.9|27476.9|27504.4|27499.4|27452.9|27447.9|1931
1626056100000|2021-07-12 02:15:00|27478.9|27473.9|27476.9|27471.9|27494.9|27489.9|27442.9|27437.9|1565
1626056400000|2021-07-12 02:20:00|27477.4|27472.4|27495.4|27490.4|27513.4|27508.4|27475.9|27470.9|1531
1626056700000|2021-07-12 02:25:00|27494.9|27489.9|27497.9|27492.9|27520.4|27515.4|27486.9|27481.9|1160
1626057000000|2021-07-12 02:30:00|27496.9|27491.9|27456.2|27451.2|27519.4|27514.4|27456.2|27451.2|1445
1626057300000|2021-07-12 02:35:00|27457.7|27452.7|27417.2|27412.2|27458.2|27453.2|27414.7|27409.7|2199
1626057600000|2021-07-12 02:40:00|27418.2|27413.2|27435.7|27430.7|27460.2|27455.2|27411.2|27406.2|1309
1626057900000|2021-07-12 02:45:00|27435.2|27430.2|27444.7|27439.7|27465.7|27460.7|27435.2|27430.2|742
1626058200000|2021-07-12 02:50:00|27444.2|27439.2|27434.7|27429.7|27469.7|27464.7|27434.2|27429.2|877
1626058500000|2021-07-12 02:55:00|27433.7|27428.7|27441.2|27436.2|27446.7|27441.7|27419.2|27414.2|757
1626058800000|2021-07-12 03:00:00|27440.7|27435.7|27461.2|27456.2|27476.2|27471.2|27440.7|27435.7|937
1626059100000|2021-07-12 03:05:00|27460.7|27455.7|27442.2|27437.2|27472.7|27467.7|27436.7|27431.7|582
1626059400000|2021-07-12 03:10:00|27443.2|27438.2|27465.2|27460.2|27472.2|27467.2|27440.7|27435.7|518
1626059700000|2021-07-12 03:15:00|27466.2|27461.2|27426.7|27421.7|27469.7|27464.7|27423.2|27418.2|596
1626060000000|2021-07-12 03:20:00|27427.2|27422.2|27394.2|27389.2|27430.2|27425.2|27372.7|27367.7|1346
1626060300000|2021-07-12 03:25:00|27394.7|27389.7|27415.2|27410.2|27424.2|27419.2|27385.2|27380.2|841
1626060600000|2021-07-12 03:30:00|27414.2|27409.2|27434.2|27429.2|27439.7|27434.7|27411.7|27406.7|536
1626060900000|2021-07-12 03:35:00|27434.7|27429.7|27428.7|27423.7|27442.2|27437.2|27416.2|27411.2|415
1626061200000|2021-07-12 03:40:00|27429.2|27424.2|27441.2|27436.2|27447.2|27442.2|27417.2|27412.2|485
1626061500000|2021-07-12 03:45:00|27440.7|27435.7|27452.7|27447.7|27460.2|27455.2|27432.2|27427.2|473
1626061800000|2021-07-12 03:50:00|27453.2|27448.2|27473.2|27468.2|27481.7|27476.7|27447.7|27442.7|716
1626062100000|2021-07-12 03:55:00|27472.7|27467.7|27483.2|27478.2|27489.2|27484.2|27467.2|27462.2|490
1626062400000|2021-07-12 04:00:00|27491.4|27461.4|27494.3|27464.3|27497.7|27467.7|27491.4|27461.4|0
1626062700000|2021-07-12 04:05:00|27493|27463|27491.8|27461.8|27493|27463|27490.4|27460.4|0
1626063000000|2021-07-12 04:10:00|27492.6|27462.6|27485.5|27455.5|27492.6|27462.6|27485.1|27455.1|0
1626063300000|2021-07-12 04:15:00|27486|27456|27488.8|27458.8|27488.8|27458.8|27485.4|27455.4|0
1626063600000|2021-07-12 04:20:00|27489.7|27459.7|27489.1|27459.1|27490.5|27460.5|27487.7|27457.7|0
1626063900000|2021-07-12 04:25:00|27490|27460|27492.8|27462.8|27493.1|27463.1|27490|27460|0
1626064200000|2021-07-12 04:30:00|27493.3|27463.3|27491|27461|27496.1|27466.1|27489.6|27459.6|0
1626064500000|2021-07-12 04:35:00|27490.2|27460.2|27492.7|27462.7|27494.4|27464.4|27489.4|27459.4|0
1626064800000|2021-07-12 04:40:00|27493.3|27463.3|27495.2|27465.2|27496.6|27466.6|27492.7|27462.7|0
1626065100000|2021-07-12 04:45:00|27494.4|27464.4|27494.4|27464.4|27496.6|27466.6|27493.6|27463.6|0
1626065400000|2021-07-12 04:50:00|27495|27465|27497.2|27467.2|27497.2|27467.2|27493.8|27463.8|0
1626065700000|2021-07-12 04:55:00|27495.5|27465.5|27497.8|27467.8|27497.8|27467.8|27494.4|27464.4|0
1626066000000|2021-07-12 05:00:00|27500|27470|27478.2|27473.2|27500|27484.2|27462.2|27457.2|837
1626066300000|2021-07-12 05:05:00|27478.7|27473.7|27461.7|27456.7|27494.7|27489.7|27458.7|27453.7|1306
1626066600000|2021-07-12 05:10:00|27462.2|27457.2|27479.2|27474.2|27480.2|27475.2|27458.2|27453.2|752
1626066900000|2021-07-12 05:15:00|27478.7|27473.7|27465.2|27460.2|27484.2|27479.2|27438.2|27433.2|1209
1626067200000|2021-07-12 05:20:00|27464.2|27459.2|27438.7|27433.7|27481.2|27476.2|27437.2|27432.2|727
1626067500000|2021-07-12 05:25:00|27440.2|27435.2|27433.7|27428.7|27443.2|27438.2|27418.7|27413.7|1833
1626067800000|2021-07-12 05:30:00|27433.2|27428.2|27413.7|27408.7|27446.2|27441.2|27403.7|27398.7|1100
1626068100000|2021-07-12 05:35:00|27414.7|27409.7|27421.2|27416.2|27424.2|27419.2|27398.7|27393.7|684
1626068400000|2021-07-12 05:40:00|27419.7|27414.7|27395.7|27390.7|27426.2|27421.2|27388.7|27383.7|889
1626068700000|2021-07-12 05:45:00|27395.2|27390.2|27419.2|27414.2|27430.2|27425.2|27392.2|27387.2|939
1626069000000|2021-07-12 05:50:00|27418.7|27413.7|27431.2|27426.2|27440.7|27435.7|27407.7|27402.7|745
1626069300000|2021-07-12 05:55:00|27431.7|27426.7|27438.7|27433.7|27449.2|27444.2|27427.2|27422.2|699
1626069600000|2021-07-12 06:00:00|27439.2|27434.2|27446.2|27441.2|27455.7|27450.7|27433.2|27428.2|907
1626069900000|2021-07-12 06:05:00|27447.2|27442.2|27455.2|27450.2|27457.2|27452.2|27440.2|27435.2|430
1626070200000|2021-07-12 06:10:00|27455.7|27450.7|27448.7|27443.7|27464.2|27459.2|27440.7|27435.7|431
1626070500000|2021-07-12 06:15:00|27448.2|27443.2|27454.2|27449.2|27466.2|27461.2|27435.2|27430.2|631
1626070800000|2021-07-12 06:20:00|27453.7|27448.7|27466.7|27461.7|27473.7|27468.7|27449.2|27444.2|486
1626071100000|2021-07-12 06:25:00|27465.2|27460.2|27476.2|27471.2|27482.7|27477.7|27459.2|27454.2|490
1626071400000|2021-07-12 06:30:00|27476.7|27471.7|27508.2|27503.2|27516.7|27511.7|27476.2|27471.2|1119
1626071700000|2021-07-12 06:35:00|27508.7|27503.7|27500.2|27495.2|27508.7|27503.7|27492.7|27487.7|580
1626072000000|2021-07-12 06:40:00|27500.7|27495.7|27492.2|27487.2|27503.7|27498.7|27486.2|27481.2|470
1626072300000|2021-07-12 06:45:00|27491.7|27486.7|27502.7|27497.7|27509.7|27504.7|27491.7|27486.7|474
1626072600000|2021-07-12 06:50:00|27502.2|27497.2|27533.2|27528.2|27538.2|27533.2|27497.7|27492.7|830
1626072900000|2021-07-12 06:55:00|27533.7|27528.7|27515.2|27510.2|27536.7|27531.7|27509.7|27504.7|611
1626073200000|2021-07-12 07:00:00|27514.2|27509.2|27528.2|27523.2|27530.7|27525.7|27496.7|27491.7|849
1626073500000|2021-07-12 07:05:00|27528.7|27523.7|27524.2|27519.2|27531.7|27526.7|27511.7|27506.7|456
1626073800000|2021-07-12 07:10:00|27524.7|27519.7|27527.7|27522.7|27536.2|27531.2|27516.7|27511.7|392
1626074100000|2021-07-12 07:15:00|27528.2|27523.2|27519.2|27514.2|27531.2|27526.2|27506.7|27501.7|526
1626074400000|2021-07-12 07:20:00|27518.7|27513.7|27495.7|27490.7|27524.7|27519.7|27491.7|27486.7|528
1626074700000|2021-07-12 07:25:00|27496.2|27491.2|27499.2|27494.2|27509.7|27504.7|27488.2|27483.2|516
1626075000000|2021-07-12 07:30:00|27498.7|27493.7|27502.2|27497.2|27514.7|27509.7|27493.2|27488.2|693
1626075300000|2021-07-12 07:35:00|27501.7|27496.7|27466.2|27461.2|27506.2|27501.2|27465.7|27460.7|844
1626075600000|2021-07-12 07:40:00|27465.7|27460.7|27457.2|27452.2|27478.7|27473.7|27451.2|27446.2|788
1626075900000|2021-07-12 07:45:00|27456.7|27451.7|27443.2|27438.2|27459.2|27454.2|27429.2|27424.2|967
1626076200000|2021-07-12 07:50:00|27442.7|27437.7|27445.7|27440.7|27448.2|27443.2|27425.7|27420.7|754
1626076500000|2021-07-12 07:55:00|27445.2|27440.2|27452.2|27447.2|27461.7|27456.7|27439.7|27434.7|921
1626076800000|2021-07-12 08:00:00|27452.7|27447.7|27474.7|27469.7|27476.7|27471.7|27444.7|27439.7|1270
1626077100000|2021-07-12 08:05:00|27473.2|27468.2|27499.2|27494.2|27500.7|27495.7|27472.7|27467.7|1282
1626077400000|2021-07-12 08:10:00|27501.2|27496.2|27503.7|27498.7|27513.2|27508.2|27499.7|27494.7|858
1626077700000|2021-07-12 08:15:00|27502.7|27497.7|27515.2|27510.2|27516.2|27511.2|27497.2|27492.2|446
1626078000000|2021-07-12 08:20:00|27515.7|27510.7|27519.7|27514.7|27529.7|27524.7|27514.7|27509.7|399
1626078300000|2021-07-12 08:25:00|27519.2|27514.2|27530.2|27525.2|27535.7|27530.7|27517.2|27512.2|586
1626078600000|2021-07-12 08:30:00|27536.2|27506.2|27547.4|27517.4|27547.4|27517.4|27533.9|27503.9|1
1626078900000|2021-07-12 08:35:00|27549.1|27519.1|27542.6|27512.6|27554.2|27524.2|27540.3|27510.3|0
1626079200000|2021-07-12 08:40:00|27542.3|27512.3|27573|27543|27574.7|27544.7|27534.7|27504.7|0
1626079500000|2021-07-12 08:45:00|27572.7|27542.7|27591.9|27561.9|27591.9|27561.9|27572.2|27542.2|0
1626079800000|2021-07-12 08:50:00|27591.4|27561.4|27587|27557|27591.4|27561.4|27574|27544|0
1626080100000|2021-07-12 08:55:00|27586.1|27556.1|27583.4|27553.4|27588.5|27558.5|27577.7|27547.7|0
1626080400000|2021-07-12 09:00:00|27583.9|27553.9|27573|27543|27584.8|27554.8|27567.3|27537.3|0
1626080700000|2021-07-12 09:05:00|27573.9|27543.9|27560.7|27530.7|27578.7|27548.7|27555.2|27525.2|0
1626081000000|2021-07-12 09:10:00|27560.2|27530.2|27546.8|27516.8|27561|27531|27539.8|27509.8|0
1626081300000|2021-07-12 09:15:00|27546.5|27516.5|27497.7|27489.7|27546.8|27526.7|27494.2|27486.2|647
1626081600000|2021-07-12 09:20:00|27498.2|27490.2|27505.2|27497.2|27510.2|27502.2|27487.7|27479.7|219
1626081900000|2021-07-12 09:25:00|27504.7|27496.7|27491.7|27483.7|27507.7|27499.7|27485.7|27477.7|294
1626082200000|2021-07-12 09:30:00|27492.7|27484.7|27504.2|27496.2|27505.2|27497.2|27490.2|27482.2|99
1626082500000|2021-07-12 09:35:00|27504.7|27496.7|27502.7|27494.7|27514.7|27506.7|27498.7|27490.7|426
1626082800000|2021-07-12 09:40:00|27502.2|27494.2|27495.7|27487.7|27507.2|27499.2|27489.7|27481.7|92
1626083100000|2021-07-12 09:45:00|27496.2|27488.2|27484.2|27476.2|27497.2|27489.2|27477.7|27469.7|95
1626083400000|2021-07-12 09:50:00|27484.7|27476.7|27491.7|27483.7|27492.7|27484.7|27483.2|27475.2|74
1626083700000|2021-07-12 09:55:00|27491.2|27483.2|27482.7|27474.7|27495.7|27487.7|27482.2|27474.2|72
1626084000000|2021-07-12 10:00:00|27482.2|27474.2|27486.7|27478.7|27488.7|27480.7|27479.7|27471.7|62
1626084300000|2021-07-12 10:05:00|27486.2|27478.2|27477.7|27469.7|27490.7|27482.7|27477.7|27469.7|39
1626084600000|2021-07-12 10:10:00|27477.2|27469.2|27450.2|27442.2|27477.2|27469.2|27448.2|27440.2|181
1626084900000|2021-07-12 10:15:00|27449.2|27441.2|27454.7|27446.7|27460.7|27452.7|27448.2|27440.2|212
1626085200000|2021-07-12 10:20:00|27455.2|27447.2|27449.7|27441.7|27455.7|27447.7|27441.7|27433.7|91
1626085500000|2021-07-12 10:25:00|27450.2|27442.2|27461.2|27453.2|27465.2|27457.2|27449.2|27441.2|65
1626085800000|2021-07-12 10:30:00|27460.7|27452.7|27469.2|27461.2|27472.7|27464.7|27449.7|27441.7|95
1626086100000|2021-07-12 10:35:00|27470.2|27462.2|27470.7|27462.7|27475.7|27467.7|27463.7|27455.7|54
1626086400000|2021-07-12 10:40:00|27470.2|27462.2|27475.2|27467.2|27478.7|27470.7|27468.2|27460.2|60
1626086700000|2021-07-12 10:45:00|27475.7|27467.7|27474.7|27466.7|27477.2|27469.2|27462.7|27454.7|74
1626087000000|2021-07-12 10:50:00|27474.2|27466.2|27483.7|27475.7|27487.2|27479.2|27468.2|27460.2|73
1626087300000|2021-07-12 10:55:00|27484.2|27476.2|27475.2|27467.2|27487.7|27479.7|27474.7|27466.7|67
1626087600000|2021-07-12 11:00:00|27476.7|27468.7|27484.2|27476.2|27489.2|27481.2|27476.7|27468.7|36
1626087900000|2021-07-12 11:05:00|27484.7|27476.7|27495.2|27487.2|27496.2|27488.2|27484.7|27476.7|42
1626088200000|2021-07-12 11:10:00|27494.7|27486.7|27492.2|27484.2|27500.2|27492.2|27490.2|27482.2|41
1626088500000|2021-07-12 11:15:00|27492.7|27484.7|27495.7|27487.7|27502.2|27494.2|27490.2|27482.2|27
1626088800000|2021-07-12 11:20:00|27496.2|27488.2|27503.2|27495.2|27506.7|27498.7|27496.2|27488.2|48
1626089100000|2021-07-12 11:25:00|27502.7|27494.7|27507.2|27499.2|27509.7|27501.7|27502.7|27494.7|66
1626089400000|2021-07-12 11:30:00|27506.7|27498.7|27502.7|27494.7|27509.2|27501.2|27499.7|27491.7|57
1626089700000|2021-07-12 11:35:00|27502.2|27494.2|27515.7|27507.7|27516.2|27508.2|27501.2|27493.2|41
1626090000000|2021-07-12 11:40:00|27515.2|27507.2|27521.7|27513.7|27525.7|27517.7|27509.7|27501.7|86
1626090300000|2021-07-12 11:45:00|27521.2|27513.2|27521.7|27513.7|27522.7|27514.7|27515.7|27507.7|51
1626090600000|2021-07-12 11:50:00|27522.2|27514.2|27505.2|27497.2|27522.2|27514.2|27503.7|27495.7|96
1626090900000|2021-07-12 11:55:00|27504.7|27496.7|27501.2|27493.2|27507.7|27499.7|27496.2|27488.2|71
1626091200000|2021-07-12 12:00:00|27501.7|27493.7|27507.2|27499.2|27513.2|27505.2|27501.7|27493.7|47
1626091500000|2021-07-12 12:05:00|27506.2|27498.2|27508.2|27500.2|27511.7|27503.7|27504.7|27496.7|21
1626091800000|2021-07-12 12:10:00|27507.7|27499.7|27519.7|27511.7|27520.7|27512.7|27504.7|27496.7|51
1626092100000|2021-07-12 12:15:00|27520.2|27512.2|27522.7|27514.7|27523.2|27515.2|27513.7|27505.7|62
1626092400000|2021-07-12 12:20:00|27523.2|27515.2|27522.7|27514.7|27533.2|27525.2|27522.7|27514.7|140
1626092700000|2021-07-12 12:25:00|27522.2|27514.2|27514.2|27506.2|27522.7|27514.7|27512.2|27504.2|36
1626093000000|2021-07-12 12:30:00|27514.7|27506.7|27518.7|27510.7|27519.7|27511.7|27509.7|27501.7|22
1626093300000|2021-07-12 12:35:00|27519.2|27511.2|27523.7|27515.7|27528.7|27520.7|27519.2|27511.2|31
1626093600000|2021-07-12 12:40:00|27524.2|27516.2|27531.7|27523.7|27539.7|27531.7|27519.7|27511.7|77
1626093900000|2021-07-12 12:45:00|27530.2|27522.2|27523.7|27515.7|27533.7|27525.7|27523.2|27515.2|58
1626094200000|2021-07-12 12:50:00|27524.2|27516.2|27528.7|27520.7|27529.2|27521.2|27520.2|27512.2|44
1626094500000|2021-07-12 12:55:00|27528.2|27520.2|27551.2|27543.2|27551.7|27543.7|27525.7|27517.7|81
1626094800000|2021-07-12 13:00:00|27551.7|27543.7|27545.7|27537.7|27553.2|27545.2|27542.2|27534.2|86
1626095100000|2021-07-12 13:05:00|27545.2|27537.2|27540.2|27532.2|27548.7|27540.7|27533.2|27525.2|52
1626095400000|2021-07-12 13:10:00|27539.7|27531.7|27538.7|27530.7|27545.2|27537.2|27535.2|27527.2|54
1626095700000|2021-07-12 13:15:00|27538.2|27530.2|27539.2|27531.2|27540.7|27532.7|27529.7|27521.7|59
1626096000000|2021-07-12 13:20:00|27538.7|27530.7|27541.2|27533.2|27543.2|27535.2|27535.2|27527.2|46
1626096300000|2021-07-12 13:25:00|27541.7|27533.7|27539.7|27531.7|27549.2|27541.2|27539.2|27531.2|44
1626096600000|2021-07-12 13:30:00|27547.7|27539.7|27550.2|27542.2|27570.7|27562.7|27535.2|27527.2|307
1626096900000|2021-07-12 13:35:00|27550.7|27542.7|27541.2|27533.2|27571.7|27563.7|27539.7|27531.7|228
1626097200000|2021-07-12 13:40:00|27540.7|27532.7|27558.7|27550.7|27561.7|27553.7|27525.2|27517.2|209
1626097500000|2021-07-12 13:45:00|27559.2|27551.2|27565.7|27557.7|27578.7|27570.7|27551.2|27543.2|180
1626097800000|2021-07-12 13:50:00|27566.2|27558.2|27576.2|27568.2|27584.2|27576.2|27550.7|27542.7|189
1626098100000|2021-07-12 13:55:00|27576.7|27568.7|27575.7|27567.7|27587.2|27579.2|27564.7|27556.7|183
1626098400000|2021-07-12 14:00:00|27576.2|27568.2|27567.7|27559.7|27577.2|27569.2|27551.2|27543.2|212
1626098700000|2021-07-12 14:05:00|27568.2|27560.2|27555.2|27547.2|27569.7|27561.7|27546.7|27538.7|165
1626099000000|2021-07-12 14:10:00|27554.7|27546.7|27556.7|27548.7|27563.2|27555.2|27552.2|27544.2|82
1626099300000|2021-07-12 14:15:00|27557.2|27549.2|27555.7|27547.7|27559.2|27551.2|27545.2|27537.2|100
1626099600000|2021-07-12 14:20:00|27554.7|27546.7|27543.7|27535.7|27557.2|27549.2|27540.2|27532.2|114
1626099900000|2021-07-12 14:25:00|27544.2|27536.2|27567.2|27559.2|27569.7|27561.7|27543.2|27535.2|126
1626100200000|2021-07-12 14:30:00|27567.7|27559.7|27588.7|27580.7|27589.2|27581.2|27566.2|27558.2|208
1626100500000|2021-07-12 14:35:00|27589.2|27581.2|27596.7|27588.7|27597.7|27589.7|27585.7|27577.7|142
1626100800000|2021-07-12 14:40:00|27597.2|27589.2|27601.7|27593.7|27602.7|27594.7|27595.7|27587.7|176
1626101100000|2021-07-12 14:45:00|27601.2|27593.2|27582.7|27574.7|27602.2|27594.2|27580.7|27572.7|124
1626101400000|2021-07-12 14:50:00|27582.2|27574.2|27586.7|27578.7|27591.7|27583.7|27578.7|27570.7|145
1626101700000|2021-07-12 14:55:00|27586.2|27578.2|27589.2|27581.2|27603.7|27595.7|27585.2|27577.2|117
1626102000000|2021-07-12 15:00:00|27589.7|27581.7|27592.2|27584.2|27595.7|27587.7|27584.7|27576.7|125
1626102300000|2021-07-12 15:05:00|27591.7|27583.7|27602.7|27594.7|27603.7|27595.7|27591.7|27583.7|110
1626102600000|2021-07-12 15:10:00|27603.2|27595.2|27594.7|27586.7|27604.7|27596.7|27593.7|27585.7|50
1626102900000|2021-07-12 15:15:00|27594.2|27586.2|27597.7|27589.7|27605.2|27597.2|27591.7|27583.7|62
1626103200000|2021-07-12 15:20:00|27598.2|27590.2|27600.7|27592.7|27602.7|27594.7|27592.7|27584.7|68
1626103500000|2021-07-12 15:25:00|27600.2|27592.2|27601.7|27593.7|27606.2|27598.2|27594.7|27586.7|66
1626103800000|2021-07-12 15:30:00|27602.2|27594.2|27590.7|27582.7|27602.2|27594.2|27588.2|27580.2|51
1626104100000|2021-07-12 15:35:00|27591.2|27583.2|27591.2|27583.2|27594.7|27586.7|27585.7|27577.7|65
1626104400000|2021-07-12 15:40:00|27590.7|27582.7|27592.7|27584.7|27594.2|27586.2|27586.7|27578.7|58
1626104700000|2021-07-12 15:45:00|27592.2|27584.2|27589.2|27581.2|27599.7|27591.7|27589.2|27581.2|91
1626105000000|2021-07-12 15:50:00|27587.7|27579.7|27596.2|27588.2|27597.2|27589.2|27587.7|27579.7|46
1626105300000|2021-07-12 15:55:00|27595.7|27587.7|27609.7|27601.7|27612.2|27604.2|27595.7|27587.7|99
1626105600000|2021-07-12 16:00:00|27610.2|27602.2|27620.7|27612.7|27621.2|27613.2|27610.2|27602.2|86
1626105900000|2021-07-12 16:05:00|27620.2|27612.2|27615.7|27607.7|27622.2|27614.2|27609.2|27601.2|50
1626106200000|2021-07-12 16:10:00|27615.2|27607.2|27626.7|27618.7|27628.7|27620.7|27614.2|27606.2|90
1626106500000|2021-07-12 16:15:00|27626.2|27618.2|27627.7|27619.7|27629.2|27621.2|27624.7|27616.7|45
1626106800000|2021-07-12 16:20:00|27627.2|27619.2|27621.2|27613.2|27634.2|27626.2|27620.7|27612.7|96
1626107100000|2021-07-12 16:25:00|27621.7|27613.7|27626.7|27618.7|27627.2|27619.2|27620.7|27612.7|52
1626107400000|2021-07-12 16:30:00|27627.2|27619.2|27633.2|27625.2|27633.7|27625.7|27627.2|27619.2|58
1626107700000|2021-07-12 16:35:00|27633.7|27625.7|27626.2|27618.2|27635.2|27627.2|27625.2|27617.2|50
1626108000000|2021-07-12 16:40:00|27626.7|27618.7|27630.7|27622.7|27634.2|27626.2|27624.2|27616.2|65
1626108300000|2021-07-12 16:45:00|27630.2|27622.2|27630.7|27622.7|27634.7|27626.7|27626.2|27618.2|65
1626108600000|2021-07-12 16:50:00|27631.2|27623.2|27624.2|27616.2|27631.2|27623.2|27622.7|27614.7|30
1626108900000|2021-07-12 16:55:00|27625.7|27617.7|27627.7|27619.7|27628.7|27620.7|27619.7|27611.7|27
1626109200000|2021-07-12 17:00:00|27626.7|27618.7|27628.2|27620.2|27635.2|27627.2|27623.7|27615.7|50
1626109500000|2021-07-12 17:05:00|27628.7|27620.7|27626.2|27618.2|27628.7|27620.7|27615.7|27607.7|64
1626109800000|2021-07-12 17:10:00|27625.7|27617.7|27617.7|27609.7|27626.7|27618.7|27615.2|27607.2|22
1626110100000|2021-07-12 17:15:00|27618.2|27610.2|27618.7|27610.7|27620.2|27612.2|27615.2|27607.2|21
1626110400000|2021-07-12 17:20:00|27618.2|27610.2|27624.2|27616.2|27624.2|27616.2|27616.7|27608.7|15
1626110700000|2021-07-12 17:25:00|27623.7|27615.7|27624.7|27616.7|27625.2|27617.2|27620.2|27612.2|20
1626111000000|2021-07-12 17:30:00|27625.2|27617.2|27620.7|27612.7|27625.7|27617.7|27618.2|27610.2|14
1626111300000|2021-07-12 17:35:00|27620.2|27612.2|27620.7|27612.7|27625.7|27617.7|27619.7|27611.7|10
1626111600000|2021-07-12 17:40:00|27620.2|27612.2|27614.7|27606.7|27621.2|27613.2|27614.7|27606.7|15
1626111900000|2021-07-12 17:45:00|27614.2|27606.2|27602.7|27594.7|27615.7|27607.7|27601.2|27593.2|35
1626112200000|2021-07-12 17:50:00|27603.2|27595.2|27608.7|27600.7|27609.2|27601.2|27601.7|27593.7|59
1626112500000|2021-07-12 17:55:00|27609.2|27601.2|27601.7|27593.7|27610.2|27602.2|27601.7|27593.7|35
1626112800000|2021-07-12 18:00:00|27602.2|27594.2|27600.2|27592.2|27604.7|27596.7|27600.2|27592.2|9
1626113100000|2021-07-12 18:05:00|27600.7|27592.7|27610.2|27602.2|27612.2|27604.2|27600.7|27592.7|26
1626113400000|2021-07-12 18:10:00|27610.7|27602.7|27606.7|27598.7|27610.7|27602.7|27603.7|27595.7|6
1626113700000|2021-07-12 18:15:00|27607.2|27599.2|27608.7|27600.7|27609.7|27601.7|27606.7|27598.7|12
1626114000000|2021-07-12 18:20:00|27609.2|27601.2|27609.7|27601.7|27611.2|27603.2|27607.2|27599.2|8
1626114300000|2021-07-12 18:25:00|27610.2|27602.2|27608.7|27600.7|27613.7|27605.7|27606.7|27598.7|38
1626114600000|2021-07-12 18:30:00|27609.2|27601.2|27613.7|27605.7|27621.7|27613.7|27609.2|27601.2|62
1626114900000|2021-07-12 18:35:00|27614.2|27606.2|27608.2|27600.2|27614.7|27606.7|27607.7|27599.7|34
1626115200000|2021-07-12 18:40:00|27608.7|27600.7|27611.2|27603.2|27613.2|27605.2|27608.2|27600.2|32
1626115500000|2021-07-12 18:45:00|27611.7|27603.7|27609.2|27601.2|27613.2|27605.2|27604.7|27596.7|43
1626115800000|2021-07-12 18:50:00|27609.7|27601.7|27601.7|27593.7|27611.7|27603.7|27601.2|27593.2|32
1626116100000|2021-07-12 18:55:00|27605.2|27597.2|27622.8|27592.8|27622.8|27605.7|27604.2|27592.8|71
1626116400000|2021-07-12 19:00:00|27623|27593|27623.4|27593.4|27625.9|27595.9|27622.1|27592.1|0
1626116700000|2021-07-12 19:05:00|27623|27593|27630.3|27600.3|27630.5|27600.5|27621.1|27591.1|0
1626117000000|2021-07-12 19:10:00|27630.2|27600.2|27635|27605|27636.5|27606.5|27629.5|27599.5|0
1626117300000|2021-07-12 19:15:00|27635.2|27605.2|27644.7|27614.7|27645.9|27615.9|27635.2|27605.2|0
1626117600000|2021-07-12 19:20:00|27644.6|27614.6|27644.9|27614.9|27646.1|27616.1|27644.1|27614.1|0
1626117900000|2021-07-12 19:25:00|27645.1|27615.1|27642.4|27612.4|27647|27617|27641.1|27611.1|0
1626118200000|2021-07-12 19:30:00|27642.2|27612.2|27642.2|27612.2|27643.1|27613.1|27640.5|27610.5|0
1626118500000|2021-07-12 19:35:00|27641.8|27611.8|27640.4|27610.4|27643.4|27613.4|27638.7|27608.7|0
1626118800000|2021-07-12 19:40:00|27644.1|27614.1|27640.6|27610.6|27647.1|27617.1|27640|27610|0
1626119100000|2021-07-12 19:45:00|27640.4|27610.4|27635|27605|27643|27613|27635|27605|0
1626119400000|2021-07-12 19:50:00|27635.2|27605.2|27635.5|27605.5|27639.9|27609.9|27631.1|27601.1|0
1626119700000|2021-07-12 19:55:00|27635.9|27605.9|27641.1|27611.1|27645.5|27615.5|27624.9|27594.9|0
1626120000000|2021-07-12 20:00:00|27640|27610|27643.7|27613.7|27647.7|27617.7|27637.8|27607.8|0
1626120300000|2021-07-12 20:05:00|27642.6|27612.6|27644.1|27614.1|27644.8|27614.8|27640.4|27610.4|0
1626120600000|2021-07-12 20:10:00|27645.2|27615.2|27640.8|27610.8|27647.4|27617.4|27640.8|27610.8|0
1626120900000|2021-07-12 20:15:00|27639.7|27609.7|27641.9|27611.9|27644.1|27614.1|27639.7|27609.7|0
1626121200000|2021-07-12 20:20:00|27643|27613|27643|27613|27645.2|27615.2|27643|27613|0
1626121500000|2021-07-12 20:25:00|27644.1|27614.1|27644.1|27614.1|27645.2|27615.2|27643|27613|0
1626121800000|2021-07-12 20:30:00|27645.2|27615.2|27650.2|27620.2|27650.2|27620.2|27645.2|27615.2|0
1626122100000|2021-07-12 20:35:00|27649.1|27619.1|27647.9|27617.9|27650.2|27620.2|27647.9|27617.9|0
1626122400000|2021-07-12 20:40:00|27650.2|27620.2|27645.7|27615.7|27650.2|27620.2|27645.7|27615.7|0
1626122700000|2021-07-12 20:45:00|27645.3|27615.3|27639.8|27609.8|27646.4|27616.4|27639.8|27609.8|0
1626123000000|2021-07-12 20:50:00|27640.9|27610.9|27639.6|27609.6|27642|27612|27638.5|27608.5|0
1626123300000|2021-07-12 20:55:00|27640.7|27610.7|27637.6|27607.6|27640.7|27610.7|27636.8|27606.8|0
1626123600000|2021-07-12 21:00:00|27637.7|27607.7|27638.1|27608.1|27638.7|27608.7|27637.6|27607.6|0
1626123900000|2021-07-12 21:05:00|27638.2|27608.2|27638.6|27608.6|27638.6|27608.6|27637.6|27607.6|0
1626124200000|2021-07-12 21:10:00|27638.7|27608.7|27638.7|27608.7|27640.8|27610.8|27638.7|27608.7|0
1626124500000|2021-07-12 21:15:00|27638.9|27608.9|27638.7|27608.7|27640.4|27610.4|27636.2|27606.2|0
1626124800000|2021-07-12 21:20:00|27638.1|27608.1|27636.6|27606.6|27638.4|27608.4|27636.6|27606.6|0
1626125100000|2021-07-12 21:25:00|27638.2|27608.2|27637.9|27607.9|27638.2|27608.2|27636.3|27606.3|0
1626125400000|2021-07-12 21:30:00|27638.1|27608.1|27638.2|27608.2|27638.2|27608.2|27638.1|27608.1|0
1626125700000|2021-07-12 21:35:00|27637.8|27607.8|27637.8|27607.8|27637.8|27607.8|27637.8|27607.8|0
1626126000000|2021-07-12 21:40:00|27638.2|27608.2|27639.5|27609.5|27640.6|27610.6|27637|27607|0
1626126300000|2021-07-12 21:45:00|27639.6|27609.6|27639|27609|27639.6|27609.6|27637.5|27607.5|0
1626126600000|2021-07-12 21:50:00|27638.8|27608.8|27639.8|27609.8|27640.3|27610.3|27638.8|27608.8|0
1626126900000|2021-07-12 21:55:00|27639.2|27609.2|27640.1|27610.1|27640.3|27610.3|27639.2|27609.2|0
1626127200000|2021-07-12 22:00:00|27641.3|27611.3|27640.8|27610.8|27644.6|27614.6|27637.5|27607.5|0
1626127500000|2021-07-12 22:05:00|27641.3|27611.3|27635.8|27605.8|27641.3|27611.3|27635.8|27605.8|0
1626127800000|2021-07-12 22:10:00|27634.7|27604.7|27635.8|27605.8|27635.8|27605.8|27634.7|27604.7|0
1626128100000|2021-07-12 22:15:00|27636.9|27606.9|27635.8|27605.8|27638|27608|27635.8|27605.8|0
1626128400000|2021-07-12 22:20:00|27636.9|27606.9|27635.8|27605.8|27638|27608|27635.8|27605.8|0
1626128700000|2021-07-12 22:25:00|27636.3|27606.3|27636.9|27606.9|27638|27608|27635.8|27605.8|0
1626129000000|2021-07-12 22:30:00|27635.8|27605.8|27633.3|27603.3|27635.8|27605.8|27632.2|27602.2|0
1626129300000|2021-07-12 22:35:00|27632.8|27602.8|27631|27601|27633.3|27603.3|27631|27601|0
1626129600000|2021-07-12 22:40:00|27629.9|27599.9|27632.1|27602.1|27632.1|27602.1|27629.9|27599.9|0
1626129900000|2021-07-12 22:45:00|27631|27601|27631|27601|27632.1|27602.1|27631|27601|0
1626130200000|2021-07-12 22:50:00|27630.5|27600.5|27628.5|27598.5|27630.5|27600.5|27628.5|27598.5|0
1626130500000|2021-07-12 22:55:00|27628|27598|27626.3|27596.3|27628.5|27598.5|27625.2|27595.2|0
1626130800000|2021-07-12 23:00:00|27627.4|27597.4|27629.6|27599.6|27629.6|27599.6|27625.2|27595.2|0
1626131100000|2021-07-12 23:05:00|27628.5|27598.5|27629|27599|27631.2|27601.2|27628.5|27598.5|0
1626131400000|2021-07-12 23:10:00|27627.9|27597.9|27628.7|27598.7|27629|27599|27627.9|27597.9|0
1626131700000|2021-07-12 23:15:00|27628.4|27598.4|27630.6|27600.6|27631.7|27601.7|27628.4|27598.4|0
1626132000000|2021-07-12 23:20:00|27630|27600|27629.5|27599.5|27630|27600|27629.5|27599.5|0
1626132300000|2021-07-12 23:25:00|27630|27600|27630.9|27600.9|27630.9|27600.9|27628.7|27598.7|0
1626132600000|2021-07-12 23:30:00|27632|27602|27634.1|27604.1|27634.1|27604.1|27630.8|27600.8|0
1626132900000|2021-07-12 23:35:00|27635.2|27605.2|27635.6|27605.6|27635.6|27605.6|27633|27603|0
1626133200000|2021-07-12 23:40:00|27634.5|27604.5|27634.5|27604.5|27635.6|27605.6|27634.5|27604.5|0
1626133500000|2021-07-12 23:45:00|27635|27605|27636.7|27606.7|27637.8|27607.8|27634.5|27604.5|0
1626133800000|2021-07-12 23:50:00|27637.8|27607.8|27643.4|27613.4|27643.9|27613.9|27636.7|27606.7|0
1626134100000|2021-07-12 23:55:00|27643.9|27613.9|27644.2|27614.2|27644.5|27614.5|27641.1|27611.1|0
1626134400000|2021-07-13 00:00:00|27643.1|27613.1|27640.1|27610.1|27646.4|27616.4|27639|27609|0
1626134700000|2021-07-13 00:05:00|27641.2|27611.2|27645.6|27615.6|27646.7|27616.7|27640.1|27610.1|0
1626135000000|2021-07-13 00:10:00|27646.7|27616.7|27644.2|27614.2|27646.7|27616.7|27643.9|27613.9|0
1626135300000|2021-07-13 00:15:00|27644.8|27614.8|27646.4|27616.4|27651.7|27621.7|27643.9|27613.9|0
1626135600000|2021-07-13 00:20:00|27645.9|27615.9|27649.8|27619.8|27649.8|27619.8|27643.6|27613.6|0
1626135900000|2021-07-13 00:25:00|27648.9|27618.9|27655.5|27625.5|27655.5|27625.5|27648.4|27618.4|0
1626136200000|2021-07-13 00:30:00|27654.6|27624.6|27660.2|27630.2|27661.6|27631.6|27654.1|27624.1|0
1626136500000|2021-07-13 00:35:00|27659.6|27629.6|27660.2|27630.2|27664.1|27634.1|27659.6|27629.6|0
1626136800000|2021-07-13 00:40:00|27660.5|27630.5|27663.3|27633.3|27665|27635|27660.5|27630.5|0
1626137100000|2021-07-13 00:45:00|27663.6|27633.6|27664.4|27634.4|27668.9|27638.9|27663.6|27633.6|0
1626137400000|2021-07-13 00:50:00|27665.3|27635.3|27666.4|27636.4|27666.7|27636.7|27663.9|27633.9|0
1626137700000|2021-07-13 00:55:00|27665.6|27635.6|27663.3|27633.3|27667.8|27637.8|27660.5|27630.5|0
1626138000000|2021-07-13 01:00:00|27663.6|27633.6|27662.5|27632.5|27663.9|27633.9|27656.1|27626.1|0
1626138300000|2021-07-13 01:05:00|27663.3|27633.3|27665.5|27635.5|27675.5|27645.5|27658.3|27628.3|0
1626138600000|2021-07-13 01:10:00|27663.8|27633.8|27661|27631|27665.5|27635.5|27660.5|27630.5|0
1626138900000|2021-07-13 01:15:00|27658.2|27628.2|27685.7|27680.7|27693.7|27688.7|27619.2|27614.2|2313
1626139200000|2021-07-13 01:20:00|27686.7|27681.7|27693.2|27688.2|27704.2|27699.2|27675.2|27670.2|1326
1626139500000|2021-07-13 01:25:00|27692.7|27687.7|27717.7|27712.7|27734.2|27729.2|27690.2|27685.2|2107
1626139800000|2021-07-13 01:30:00|27718.7|27713.7|27667.2|27662.2|27721.7|27716.7|27594.2|27589.2|4600
1626140100000|2021-07-13 01:35:00|27668.2|27663.2|27714.2|27709.2|27750.2|27745.2|27666.2|27661.2|4298
1626140400000|2021-07-13 01:40:00|27716.2|27711.2|27638.7|27633.7|27721.2|27716.2|27624.2|27619.2|3166
1626140700000|2021-07-13 01:45:00|27640.7|27635.7|27740.2|27735.2|27745.7|27740.7|27639.2|27634.2|3096
1626141000000|2021-07-13 01:50:00|27739.2|27734.2|27797.2|27792.2|27803.2|27798.2|27708.7|27703.7|4146
1626141300000|2021-07-13 01:55:00|27796.7|27791.7|27912.7|27907.7|27914.2|27909.2|27794.2|27789.2|5288
1626141600000|2021-07-13 02:00:00|27911.7|27906.7|27877.2|27872.2|27930.7|27925.7|27873.2|27868.2|3141
1626141900000|2021-07-13 02:05:00|27878.2|27873.2|27878.2|27873.2|27926.7|27921.7|27868.2|27863.2|2419
1626142200000|2021-07-13 02:10:00|27877.7|27872.7|27891.2|27886.2|27899.7|27894.7|27862.7|27857.7|1528
1626142500000|2021-07-13 02:15:00|27890.2|27885.2|27940.2|27935.2|27946.2|27941.2|27889.2|27884.2|2380
1626142800000|2021-07-13 02:20:00|27941.2|27936.2|27973.2|27968.2|27974.7|27969.7|27938.7|27933.7|2175
1626143100000|2021-07-13 02:25:00|27972.7|27967.7|27965.2|27960.2|27993.7|27988.7|27961.7|27956.7|1838
1626143400000|2021-07-13 02:30:00|27965.7|27960.7|27954.2|27949.2|27982.2|27977.2|27937.7|27932.7|2214
1626143700000|2021-07-13 02:35:00|27953.7|27948.7|27990.2|27985.2|27990.7|27985.7|27946.2|27941.2|1097
1626144000000|2021-07-13 02:40:00|27989.2|27984.2|27986.2|27981.2|28013.7|28008.7|27984.2|27979.2|2083
1626144300000|2021-07-13 02:45:00|27986.7|27981.7|27970.2|27965.2|27995.7|27990.7|27966.2|27961.2|988
1626144600000|2021-07-13 02:50:00|27968.2|27963.2|27989.2|27984.2|27989.2|27984.2|27956.7|27951.7|1001
1626144900000|2021-07-13 02:55:00|27989.3|27984.3|27914.3|27909.3|27989.8|27984.8|27914.3|27909.3|1717
1626145200000|2021-07-13 03:00:00|27915.3|27910.3|27933.8|27928.8|27951.3|27946.3|27914.8|27909.8|1194
1626145500000|2021-07-13 03:05:00|27932.3|27927.3|27928.8|27923.8|27952.3|27947.3|27924.8|27919.8|1014
1626145800000|2021-07-13 03:10:00|27928.3|27923.3|27947.8|27942.8|27966.3|27961.3|27917.3|27912.3|1043
1626146100000|2021-07-13 03:15:00|27947.3|27942.3|27972.8|27967.8|27974.8|27969.8|27947.3|27942.3|806
1626146400000|2021-07-13 03:20:00|27973.3|27968.3|28005.3|28000.3|28015.3|28010.3|27967.3|27962.3|1619
1626146700000|2021-07-13 03:25:00|28004.8|27999.8|27989.3|27984.3|28007.8|28002.8|27987.3|27982.3|763
1626147000000|2021-07-13 03:30:00|27987.8|27982.8|27968.3|27963.3|28001.3|27996.3|27963.8|27958.8|847
1626147300000|2021-07-13 03:35:00|27968.8|27963.8|27963.8|27958.8|27980.8|27975.8|27962.3|27957.3|511
1626147600000|2021-07-13 03:40:00|27963.3|27958.3|27982.8|27977.8|27991.3|27986.3|27962.3|27957.3|566
1626147900000|2021-07-13 03:45:00|27981.8|27976.8|27991.3|27986.3|27995.8|27990.8|27975.8|27970.8|364
1626148200000|2021-07-13 03:50:00|27990.3|27985.3|27992.8|27987.8|28016.3|28011.3|27986.3|27981.3|661
1626148500000|2021-07-13 03:55:00|27993.3|27988.3|27991.3|27986.3|27998.8|27993.8|27983.3|27978.3|447
1626148800000|2021-07-13 04:00:00|27995.8|27965.8|27990.9|27960.9|27996.2|27966.2|27990.9|27960.9|0
1626149100000|2021-07-13 04:05:00|27989.2|27959.2|27988.9|27958.9|27991.5|27961.5|27988.9|27958.9|0
1626149400000|2021-07-13 04:10:00|27988.7|27958.7|27981.6|27951.6|27990.8|27960.8|27981.6|27951.6|0
1626149700000|2021-07-13 04:15:00|27983.3|27953.3|27988.4|27958.4|27988.4|27958.4|27980.7|27950.7|0
1626150000000|2021-07-13 04:20:00|27988.1|27958.1|27987.7|27957.7|27990.7|27960.7|27985.6|27955.6|0
1626150300000|2021-07-13 04:25:00|27987.4|27957.4|27985.8|27955.8|27987.7|27957.7|27985.5|27955.5|0
1626150600000|2021-07-13 04:30:00|27986.6|27956.6|27983.7|27953.7|27988|27958|27982.9|27952.9|0
1626150900000|2021-07-13 04:35:00|27983.4|27953.4|27984.7|27954.7|27985.2|27955.2|27983.2|27953.2|0
1626151200000|2021-07-13 04:40:00|27984.9|27954.9|27985.5|27955.5|27987.1|27957.1|27983|27953|0
1626151500000|2021-07-13 04:45:00|27985.3|27955.3|27980.2|27950.2|27985.3|27955.3|27980.2|27950.2|0
1626151800000|2021-07-13 04:50:00|27978.5|27948.5|27982.5|27952.5|27982.5|27952.5|27978.5|27948.5|0
1626152100000|2021-07-13 04:55:00|27982.2|27952.2|27981.9|27951.9|27982.5|27952.5|27977.9|27947.9|0
1626152400000|2021-07-13 05:00:00|27980.2|27950.2|27959.8|27954.8|27986.3|27981.3|27954.8|27949.8|972
1626152700000|2021-07-13 05:05:00|27960.3|27955.3|27893.3|27888.3|27961.3|27956.3|27892.3|27887.3|1655
1626153000000|2021-07-13 05:10:00|27892.8|27887.8|27893.3|27888.3|27917.3|27912.3|27880.3|27875.3|1666
1626153300000|2021-07-13 05:15:00|27892.8|27887.8|27903.3|27898.3|27926.8|27921.8|27889.3|27884.3|1119
1626153600000|2021-07-13 05:20:00|27902.8|27897.8|27899.3|27894.3|27930.3|27925.3|27897.3|27892.3|845
1626153900000|2021-07-13 05:25:00|27899.8|27894.8|27905.3|27900.3|27909.3|27904.3|27871.3|27866.3|1283
1626154200000|2021-07-13 05:30:00|27905.8|27900.8|27939.3|27934.3|27939.8|27934.8|27905.8|27900.8|1032
1626154500000|2021-07-13 05:35:00|27938.3|27933.3|27955.8|27950.8|27956.8|27951.8|27930.8|27925.8|772
1626154800000|2021-07-13 05:40:00|27956.3|27951.3|27963.3|27958.3|27972.8|27967.8|27950.8|27945.8|1028
1626155100000|2021-07-13 05:45:00|27963.8|27958.8|27969.8|27964.8|27974.8|27969.8|27955.8|27950.8|745
1626155400000|2021-07-13 05:50:00|27970.3|27965.3|27978.3|27973.3|27988.8|27983.8|27964.3|27959.3|1168
1626155700000|2021-07-13 05:55:00|27978.8|27973.8|27974.8|27969.8|27983.8|27978.8|27965.8|27960.8|626
1626156000000|2021-07-13 06:00:00|27975.3|27970.3|27974.3|27969.3|27982.8|27977.8|27959.8|27954.8|574
1626156300000|2021-07-13 06:05:00|27973.8|27968.8|27971.8|27966.8|27989.3|27984.3|27966.3|27961.3|631
1626156600000|2021-07-13 06:10:00|27972.3|27967.3|27926.3|27921.3|27974.8|27969.8|27920.3|27915.3|1723
1626156900000|2021-07-13 06:15:00|27927.3|27922.3|27931.3|27926.3|27945.3|27940.3|27900.3|27895.3|1214
1626157200000|2021-07-13 06:20:00|27931.8|27926.8|27949.8|27944.8|27956.3|27951.3|27921.3|27916.3|659
1626157500000|2021-07-13 06:25:00|27949.3|27944.3|27953.3|27948.3|27971.3|27966.3|27944.8|27939.8|908
1626157800000|2021-07-13 06:30:00|27952.8|27947.8|27947.8|27942.8|27961.3|27956.3|27936.3|27931.3|546
1626158100000|2021-07-13 06:35:00|27948.3|27943.3|27941.3|27936.3|27951.3|27946.3|27928.8|27923.8|514
1626158400000|2021-07-13 06:40:00|27940.8|27935.8|27956.3|27951.3|27958.3|27953.3|27939.8|27934.8|561
1626158700000|2021-07-13 06:45:00|27956.8|27951.8|27929.3|27924.3|27960.8|27955.8|27921.8|27916.8|696
1626159000000|2021-07-13 06:50:00|27929.8|27924.8|27922.3|27917.3|27938.8|27933.8|27914.3|27909.3|615
1626159300000|2021-07-13 06:55:00|27922.8|27917.8|27910.3|27905.3|27928.8|27923.8|27905.3|27900.3|640
1626159600000|2021-07-13 07:00:00|27909.3|27904.3|27926.8|27921.8|27941.8|27936.8|27888.8|27883.8|1228
1626159900000|2021-07-13 07:05:00|27927.3|27922.3|27910.3|27905.3|27927.3|27922.3|27893.8|27888.8|659
1626160200000|2021-07-13 07:10:00|27910.8|27905.8|27895.8|27890.8|27919.8|27914.8|27892.8|27887.8|571
1626160500000|2021-07-13 07:15:00|27895.3|27890.3|27919.3|27914.3|27924.8|27919.8|27888.8|27883.8|497
1626160800000|2021-07-13 07:20:00|27918.8|27913.8|27913.3|27908.3|27922.8|27917.8|27905.8|27900.8|375
1626161100000|2021-07-13 07:25:00|27913.8|27908.8|27913.8|27908.8|27922.8|27917.8|27907.3|27902.3|431
1626161400000|2021-07-13 07:30:00|27913.3|27908.3|27899.3|27894.3|27922.8|27917.8|27892.3|27887.3|783
1626161700000|2021-07-13 07:35:00|27898.8|27893.8|27900.8|27895.8|27916.8|27911.8|27896.8|27891.8|504
1626162000000|2021-07-13 07:40:00|27901.3|27896.3|27899.8|27894.8|27911.3|27906.3|27893.8|27888.8|432
1626162300000|2021-07-13 07:45:00|27899.3|27894.3|27903.3|27898.3|27909.3|27904.3|27894.8|27889.8|583
1626162600000|2021-07-13 07:50:00|27904.3|27899.3|27904.3|27899.3|27908.3|27903.3|27892.3|27887.3|1024
1626162900000|2021-07-13 07:55:00|27903.8|27898.8|27892.3|27887.3|27905.8|27900.8|27888.8|27883.8|1299
1626163200000|2021-07-13 08:00:00|27892.8|27887.8|27892.3|27887.3|27905.3|27900.3|27885.3|27880.3|929
1626163500000|2021-07-13 08:05:00|27892.8|27887.8|27893.8|27888.8|27904.3|27899.3|27876.3|27871.3|1593
1626163800000|2021-07-13 08:10:00|27894.3|27889.3|27875.3|27870.3|27894.3|27889.3|27855.3|27850.3|1226
1626164100000|2021-07-13 08:15:00|27875.8|27870.8|27894.3|27889.3|27895.3|27890.3|27870.3|27865.3|470
1626164400000|2021-07-13 08:20:00|27893.8|27888.8|27898.3|27893.3|27899.8|27894.8|27890.8|27885.8|409
1626164700000|2021-07-13 08:25:00|27897.8|27892.8|27881.3|27876.3|27900.3|27895.3|27873.8|27868.8|1395
1626165000000|2021-07-13 08:30:00|27894.9|27864.9|27894.2|27864.2|27900.5|27870.5|27888|27858|0
1626165300000|2021-07-13 08:35:00|27895.9|27865.9|27887.7|27857.7|27899.9|27869.9|27887.7|27857.7|0
1626165600000|2021-07-13 08:40:00|27887.9|27857.9|27897|27867|27897|27867|27887.8|27857.8|0
1626165900000|2021-07-13 08:45:00|27897.3|27867.3|27893.5|27863.5|27897.3|27867.3|27892.8|27862.8|0
1626166200000|2021-07-13 08:50:00|27895.2|27865.2|27898.4|27868.4|27898.4|27868.4|27888.1|27858.1|0
1626166500000|2021-07-13 08:55:00|27898.6|27868.6|27902.6|27872.6|27907.9|27877.9|27895.5|27865.5|0
1626166800000|2021-07-13 09:00:00|27901.8|27871.8|27892|27862|27903.2|27873.2|27892|27862|0
1626167100000|2021-07-13 09:05:00|27891.1|27861.1|27884.5|27854.5|27893.7|27863.7|27882.8|27852.8|0
1626167400000|2021-07-13 09:10:00|27884.2|27854.2|27882.6|27852.6|27887.5|27857.5|27878.6|27848.6|0
1626167700000|2021-07-13 09:15:00|27871.3|27863.3|27877.8|27869.8|27894.3|27886.3|27862.3|27854.3|424
1626168000000|2021-07-13 09:20:00|27876.8|27868.8|27871.3|27863.3|27881.3|27873.3|27869.3|27861.3|104
1626168300000|2021-07-13 09:25:00|27871.8|27863.8|27864.8|27856.8|27875.8|27867.8|27857.3|27849.3|100
1626168600000|2021-07-13 09:30:00|27865.3|27857.3|27884|27876|27884|27876|27860.8|27852.8|68
1626168900000|2021-07-13 09:35:00|27883.5|27875.5|27921.5|27913.5|27922|27914|27883.5|27875.5|91
1626169200000|2021-07-13 09:40:00|27922|27914|27917|27909|27923|27915|27910.5|27902.5|60
1626169500000|2021-07-13 09:45:00|27916.5|27908.5|27915.5|27907.5|27920|27912|27909|27901|84
1626169800000|2021-07-13 09:50:00|27916|27908|27918|27910|27926|27918|27915|27907|36
1626170100000|2021-07-13 09:55:00|27917.5|27909.5|27927|27919|27927.5|27919.5|27917|27909|54
1626170400000|2021-07-13 10:00:00|27927.5|27919.5|27933|27925|27935.5|27927.5|27926.5|27918.5|60
1626170700000|2021-07-13 10:05:00|27933.5|27925.5|27935|27927|27940|27932|27932|27924|60
1626171000000|2021-07-13 10:10:00|27935.5|27927.5|27932|27924|27936.5|27928.5|27932|27924|38
1626171300000|2021-07-13 10:15:00|27931.5|27923.5|27948|27940|27950|27942|27931.5|27923.5|111
1626171600000|2021-07-13 10:20:00|27947|27939|27939|27931|27950.5|27942.5|27935.5|27927.5|129
1626171900000|2021-07-13 10:25:00|27939.5|27931.5|27934|27926|27946|27938|27934|27926|59
1626172200000|2021-07-13 10:30:00|27933.5|27925.5|27941.5|27933.5|27946|27938|27932|27924|116
1626172500000|2021-07-13 10:35:00|27942|27934|27956|27948|27961.5|27953.5|27939.5|27931.5|133
1626172800000|2021-07-13 10:40:00|27955.5|27947.5|27957|27949|27961|27953|27951|27943|43
1626173100000|2021-07-13 10:45:00|27956.5|27948.5|27951|27943|27959|27951|27949.5|27941.5|56
1626173400000|2021-07-13 10:50:00|27950.5|27942.5|27960|27952|27960|27952|27949|27941|40
1626173700000|2021-07-13 10:55:00|27959.5|27951.5|27959|27951|27962|27954|27954|27946|23
1626174000000|2021-07-13 11:00:00|27959.5|27951.5|27960.5|27952.5|27961|27953|27952|27944|70
1626174300000|2021-07-13 11:05:00|27961|27953|27959|27951|27961.5|27953.5|27956.5|27948.5|66
1626174600000|2021-07-13 11:10:00|27958.5|27950.5|27952|27944|27959.5|27951.5|27949.5|27941.5|86
1626174900000|2021-07-13 11:15:00|27952.5|27944.5|27945|27937|27953|27945|27942.5|27934.5|57
1626175200000|2021-07-13 11:20:00|27944|27936|27943.5|27935.5|27948|27940|27941.5|27933.5|29
1626175500000|2021-07-13 11:25:00|27943|27935|27942|27934|27946.5|27938.5|27935.5|27927.5|39
1626175800000|2021-07-13 11:30:00|27942.5|27934.5|27943.5|27935.5|27949|27941|27942|27934|32
1626176100000|2021-07-13 11:35:00|27944.5|27936.5|27941|27933|27946.5|27938.5|27941|27933|19
1626176400000|2021-07-13 11:40:00|27941.5|27933.5|27954.5|27946.5|27954.5|27946.5|27941.5|27933.5|29
1626176700000|2021-07-13 11:45:00|27954|27946|27954|27946|27955.5|27947.5|27951.5|27943.5|21
1626177000000|2021-07-13 11:50:00|27953.5|27945.5|27953|27945|27955.5|27947.5|27948|27940|53
1626177300000|2021-07-13 11:55:00|27952.5|27944.5|27953|27945|27955|27947|27951.5|27943.5|22
1626177600000|2021-07-13 12:00:00|27953.5|27945.5|27951|27943|27953.5|27945.5|27946|27938|151
1626177900000|2021-07-13 12:05:00|27951.5|27943.5|27962|27954|27964|27956|27951.5|27943.5|50
1626178200000|2021-07-13 12:10:00|27961.5|27953.5|27954|27946|27962|27954|27952|27944|34
1626178500000|2021-07-13 12:15:00|27954.5|27946.5|27950.5|27942.5|27958|27950|27949.5|27941.5|107
1626178800000|2021-07-13 12:20:00|27951|27943|27948|27940|27956|27948|27946|27938|69
1626179100000|2021-07-13 12:25:00|27947.5|27939.5|27939|27931|27950.5|27942.5|27934.5|27926.5|74
1626179400000|2021-07-13 12:30:00|27939.5|27931.5|27868|27860|27939.5|27931.5|27831|27823|1297
1626179700000|2021-07-13 12:35:00|27868.5|27860.5|27854|27846|27879|27871|27844.5|27836.5|374
1626180000000|2021-07-13 12:40:00|27853.5|27845.5|27860|27852|27889|27881|27851|27843|249
1626180300000|2021-07-13 12:45:00|27859.5|27851.5|27848|27840|27872|27864|27847.5|27839.5|129
1626180600000|2021-07-13 12:50:00|27847.5|27839.5|27816.5|27808.5|27849.5|27841.5|27810|27802|331
1626180900000|2021-07-13 12:55:00|27817|27809|27801.5|27793.5|27825.5|27817.5|27795.5|27787.5|236
1626181200000|2021-07-13 13:00:00|27800.5|27792.5|27825|27817|27830.5|27822.5|27788|27780|320
1626181500000|2021-07-13 13:05:00|27824.5|27816.5|27847|27839|27854.5|27846.5|27818|27810|262
1626181800000|2021-07-13 13:10:00|27846.5|27838.5|27844.5|27836.5|27853|27845|27832|27824|102
1626182100000|2021-07-13 13:15:00|27844|27836|27843|27835|27850|27842|27838.5|27830.5|59
1626182400000|2021-07-13 13:20:00|27843.5|27835.5|27857.5|27849.5|27865|27857|27840|27832|144
1626182700000|2021-07-13 13:25:00|27858|27850|27868.5|27860.5|27882.5|27874.5|27858|27850|222
1626183000000|2021-07-13 13:30:00|27867|27859|27909|27901|27911.5|27903.5|27860.5|27852.5|624
1626183300000|2021-07-13 13:35:00|27908.5|27900.5|27871|27863|27908.5|27900.5|27854.5|27846.5|433
1626183600000|2021-07-13 13:40:00|27870.5|27862.5|27891.5|27883.5|27895.5|27887.5|27870.5|27862.5|193
1626183900000|2021-07-13 13:45:00|27892|27884|27921|27913|27924.5|27916.5|27889|27881|262
1626184200000|2021-07-13 13:50:00|27920.5|27912.5|27916.5|27908.5|27928.5|27920.5|27911.5|27903.5|139
1626184500000|2021-07-13 13:55:00|27916|27908|27900|27892|27923|27915|27896|27888|130
1626184800000|2021-07-13 14:00:00|27900.5|27892.5|27921|27913|27921|27913|27896.5|27888.5|305
1626185100000|2021-07-13 14:05:00|27921.5|27913.5|27917|27909|27925.5|27917.5|27911.5|27903.5|180
1626185400000|2021-07-13 14:10:00|27917.5|27909.5|27912|27904|27923.5|27915.5|27905|27897|155
1626185700000|2021-07-13 14:15:00|27911|27903|27932|27924|27932.5|27924.5|27910|27902|114
1626186000000|2021-07-13 14:20:00|27932.5|27924.5|27948|27940|27951.5|27943.5|27920|27912|220
1626186300000|2021-07-13 14:25:00|27947.5|27939.5|27965|27957|27967|27959|27944.5|27936.5|285
1626186600000|2021-07-13 14:30:00|27965.5|27957.5|27963|27955|27973.5|27965.5|27960|27952|158
1626186900000|2021-07-13 14:35:00|27963.5|27955.5|27962|27954|27967.5|27959.5|27956.5|27948.5|142
1626187200000|2021-07-13 14:40:00|27962.5|27954.5|27937|27929|27963.5|27955.5|27933.5|27925.5|172
1626187500000|2021-07-13 14:45:00|27938|27930|27940|27932|27947|27939|27935.5|27927.5|94
1626187800000|2021-07-13 14:50:00|27939|27931|27948|27940|27948|27940|27932|27924|170
1626188100000|2021-07-13 14:55:00|27947.5|27939.5|27939|27931|27960|27952|27939|27931|138
1626188400000|2021-07-13 15:00:00|27938.5|27930.5|27934.5|27926.5|27941.5|27933.5|27929.5|27921.5|112
1626188700000|2021-07-13 15:05:00|27934|27926|27933|27925|27942|27934|27930.5|27922.5|130
1626189000000|2021-07-13 15:10:00|27933.5|27925.5|27929|27921|27936|27928|27928|27920|79
1626189300000|2021-07-13 15:15:00|27929.5|27921.5|27929|27921|27936|27928|27922.5|27914.5|92
1626189600000|2021-07-13 15:20:00|27929.5|27921.5|27937.5|27929.5|27941.5|27933.5|27925|27917|71
1626189900000|2021-07-13 15:25:00|27938|27930|27950|27942|27953.5|27945.5|27933.5|27925.5|129
1626190200000|2021-07-13 15:30:00|27950.5|27942.5|27947.5|27939.5|27950.5|27942.5|27938|27930|128
1626190500000|2021-07-13 15:35:00|27947|27939|27947.5|27939.5|27956.5|27948.5|27947|27939|126
1626190800000|2021-07-13 15:40:00|27948|27940|27942|27934|27952|27944|27941.5|27933.5|113
1626191100000|2021-07-13 15:45:00|27941.5|27933.5|27943.5|27935.5|27950.5|27942.5|27940|27932|122
1626191400000|2021-07-13 15:50:00|27943|27935|27943.5|27935.5|27950|27942|27942.5|27934.5|35
1626191700000|2021-07-13 15:55:00|27943|27935|27942|27934|27944|27936|27938|27930|52
1626192000000|2021-07-13 16:00:00|27943|27935|27943|27935|27951|27943|27941.5|27933.5|34
1626192300000|2021-07-13 16:05:00|27943.5|27935.5|27940|27932|27943.5|27935.5|27937.5|27929.5|37
1626192600000|2021-07-13 16:10:00|27939.5|27931.5|27935.5|27927.5|27942.5|27934.5|27935.5|27927.5|25
1626192900000|2021-07-13 16:15:00|27936|27928|27935|27927|27936.5|27928.5|27933.5|27925.5|60
1626193200000|2021-07-13 16:20:00|27934.5|27926.5|27933.5|27925.5|27935|27927|27923.5|27915.5|74
1626193500000|2021-07-13 16:25:00|27933|27925|27930|27922|27933.5|27925.5|27927.5|27919.5|19
1626193800000|2021-07-13 16:30:00|27930.5|27922.5|27939|27931|27939|27931|27929|27921|38
1626194100000|2021-07-13 16:35:00|27939.5|27931.5|27939.5|27931.5|27945|27937|27939|27931|41
1626194400000|2021-07-13 16:40:00|27939|27931|27950|27942|27951|27943|27938.5|27930.5|40
1626194700000|2021-07-13 16:45:00|27949.5|27941.5|27957|27949|27957|27949|27947|27939|61
1626195000000|2021-07-13 16:50:00|27956.5|27948.5|27964|27956|27964|27956|27954|27946|66
1626195300000|2021-07-13 16:55:00|27964.5|27956.5|27964|27956|27964.5|27956.5|27958|27950|70
1626195600000|2021-07-13 17:00:00|27963.5|27955.5|27957|27949|27968.5|27960.5|27957|27949|73
1626195900000|2021-07-13 17:05:00|27957.5|27949.5|27951|27943|27958|27950|27944|27936|63
1626196200000|2021-07-13 17:10:00|27950.5|27942.5|27929|27921|27951|27943|27928.5|27920.5|113
1626196500000|2021-07-13 17:15:00|27929.5|27921.5|27890.5|27882.5|27935.5|27927.5|27889.5|27881.5|283
1626196800000|2021-07-13 17:20:00|27890|27882|27920|27912|27924.5|27916.5|27888.5|27880.5|249
1626197100000|2021-07-13 17:25:00|27919.5|27911.5|27917|27909|27923|27915|27904.5|27896.5|75
1626197400000|2021-07-13 17:30:00|27916.5|27908.5|27908.5|27900.5|27917|27909|27906.5|27898.5|31
1626197700000|2021-07-13 17:35:00|27908|27900|27900.5|27892.5|27913.5|27905.5|27895|27887|64
1626198000000|2021-07-13 17:40:00|27901|27893|27894.5|27886.5|27909|27901|27877.5|27869.5|132
1626198300000|2021-07-13 17:45:00|27894|27886|27893.5|27885.5|27906.5|27898.5|27888|27880|35
1626198600000|2021-07-13 17:50:00|27893|27885|27894.5|27886.5|27902|27894|27886|27878|15
1626198900000|2021-07-13 17:55:00|27895|27887|27900|27892|27911|27903|27894|27886|30
1626199200000|2021-07-13 18:00:00|27898.5|27890.5|27864|27856|27898.5|27890.5|27860.5|27852.5|142
1626199500000|2021-07-13 18:05:00|27864.5|27856.5|27884|27876|27886|27878|27864|27856|36
1626199800000|2021-07-13 18:10:00|27883.5|27875.5|27905|27897|27905.5|27897.5|27882.5|27874.5|50
1626200100000|2021-07-13 18:15:00|27904.5|27896.5|27904.5|27896.5|27905.5|27897.5|27889.5|27881.5|67
1626200400000|2021-07-13 18:20:00|27904|27896|27898.5|27890.5|27913|27905|27891.5|27883.5|91
1626200700000|2021-07-13 18:25:00|27899|27891|27908.5|27900.5|27913.5|27905.5|27897.5|27889.5|51
1626201000000|2021-07-13 18:30:00|27908|27900|27902|27894|27908|27900|27894|27886|29
1626201300000|2021-07-13 18:35:00|27902.5|27894.5|27898.5|27890.5|27908.5|27900.5|27895.5|27887.5|29
1626201600000|2021-07-13 18:40:00|27899|27891|27882|27874|27902.5|27894.5|27881.5|27873.5|18
1626201900000|2021-07-13 18:45:00|27882.5|27874.5|27887.5|27879.5|27889.5|27881.5|27879|27871|51
1626202200000|2021-07-13 18:50:00|27888|27880|27883.5|27875.5|27889|27881|27877.5|27869.5|51
1626202500000|2021-07-13 18:55:00|27883|27875|27906|27876|27906|27888.5|27882.5|27874.5|70
1626202800000|2021-07-13 19:00:00|27906.7|27876.7|27898.8|27868.8|27906.7|27876.7|27897.9|27867.9|0
1626203100000|2021-07-13 19:05:00|27898.9|27868.9|27893.6|27863.6|27904.2|27874.2|27893.2|27863.2|0
1626203400000|2021-07-13 19:10:00|27893.4|27863.4|27876.1|27846.1|27896.9|27866.9|27875.3|27845.3|0
1626203700000|2021-07-13 19:15:00|27876.3|27846.3|27883.5|27853.5|27886|27856|27874.5|27844.5|0
1626204000000|2021-07-13 19:20:00|27883.3|27853.3|27877.3|27847.3|27885.7|27855.7|27877.3|27847.3|0
1626204300000|2021-07-13 19:25:00|27878|27848|27880|27850|27886.4|27856.4|27876.3|27846.3|0
1626204600000|2021-07-13 19:30:00|27879.7|27849.7|27877.6|27847.6|27881.5|27851.5|27870.4|27840.4|0
1626204900000|2021-07-13 19:35:00|27877.4|27847.4|27883.8|27853.8|27884.7|27854.7|27872.4|27842.4|0
1626205200000|2021-07-13 19:40:00|27883.6|27853.6|27889.5|27859.5|27891.8|27861.8|27881.1|27851.1|0
1626205500000|2021-07-13 19:45:00|27889.6|27859.6|27870|27840|27889.9|27859.9|27869.3|27839.3|0
1626205800000|2021-07-13 19:50:00|27869.8|27839.8|27867.9|27837.9|27873.2|27843.2|27857.8|27827.8|0
1626206100000|2021-07-13 19:55:00|27867.7|27837.7|27873.6|27843.6|27879.3|27849.3|27850.7|27820.7|0
1626206400000|2021-07-13 20:00:00|27871.4|27841.4|27862.4|27832.4|27875.8|27845.8|27860.2|27830.2|0
1626206700000|2021-07-13 20:05:00|27861.3|27831.3|27874.7|27844.7|27875.8|27845.8|27861.3|27831.3|0
1626207000000|2021-07-13 20:10:00|27873.6|27843.6|27868|27838|27874.7|27844.7|27865.8|27835.8|0
1626207300000|2021-07-13 20:15:00|27867.4|27837.4|27866.3|27836.3|27868|27838|27862.4|27832.4|0
1626207600000|2021-07-13 20:20:00|27865.8|27835.8|27862.4|27832.4|27865.8|27835.8|27861.9|27831.9|0
1626207900000|2021-07-13 20:25:00|27863|27833|27864.1|27834.1|27864.1|27834.1|27860.7|27830.7|0
1626208200000|2021-07-13 20:30:00|27863|27833|27858.3|27828.3|27863|27833|27857.2|27827.2|0
1626208500000|2021-07-13 20:35:00|27858.9|27828.9|27858.3|27828.3|27861.7|27831.7|27858.3|27828.3|0
1626208800000|2021-07-13 20:40:00|27859.5|27829.5|27852.6|27822.6|27859.5|27829.5|27850.4|27820.4|0
1626209100000|2021-07-13 20:45:00|27851.5|27821.5|27852.6|27822.6|27852.6|27822.6|27849.3|27819.3|0
1626209400000|2021-07-13 20:50:00|27853.2|27823.2|27851|27821|27853.8|27823.8|27851|27821|0
1626209700000|2021-07-13 20:55:00|27849.9|27819.9|27854.4|27824.4|27856.5|27826.5|27848.7|27818.7|0
1626210000000|2021-07-13 21:00:00|27855.4|27825.4|27854.9|27824.9|27855.4|27825.4|27854.9|27824.9|0
1626210300000|2021-07-13 21:05:00|27855.1|27825.1|27862.2|27832.2|27862.5|27832.5|27855.1|27825.1|0
1626210600000|2021-07-13 21:10:00|27861.9|27831.9|27859.4|27829.4|27861.9|27831.9|27859.4|27829.4|0
1626210900000|2021-07-13 21:15:00|27859|27829|27856.7|27826.7|27860.2|27830.2|27856.7|27826.7|0
1626211200000|2021-07-13 21:20:00|27856.5|27826.5|27857.7|27827.7|27857.7|27827.7|27856.5|27826.5|0
1626211500000|2021-07-13 21:25:00|27857.5|27827.5|27859.4|27829.4|27859.5|27829.5|27857.1|27827.1|0
1626211800000|2021-07-13 21:30:00|27859.7|27829.7|27860.3|27830.3|27860.5|27830.5|27859.7|27829.7|0
1626212100000|2021-07-13 21:35:00|27860.5|27830.5|27861.1|27831.1|27861.3|27831.3|27860|27830|0
1626212400000|2021-07-13 21:40:00|27861.3|27831.3|27861.1|27831.1|27861.3|27831.3|27861.1|27831.1|0
1626212700000|2021-07-13 21:45:00|27861.3|27831.3|27861.4|27831.4|27861.4|27831.4|27861.1|27831.1|0
1626213300000|2021-07-13 21:55:00|27861.2|27831.2|27861.6|27831.6|27862.1|27832.1|27861.2|27831.2|0
1626213600000|2021-07-13 22:00:00|27861.5|27831.5|27863.7|27833.7|27866|27836|27859.8|27829.8|0
1626213900000|2021-07-13 22:05:00|27864.3|27834.3|27866.7|27836.7|27867.8|27837.8|27862.3|27832.3|0
1626214200000|2021-07-13 22:10:00|27867.8|27837.8|27866.7|27836.7|27867.8|27837.8|27864.5|27834.5|0
1626214500000|2021-07-13 22:15:00|27866.1|27836.1|27869|27839|27869|27839|27865.6|27835.6|0
1626214800000|2021-07-13 22:20:00|27869.5|27839.5|27868.4|27838.4|27870.1|27840.1|27868.4|27838.4|0
1626215100000|2021-07-13 22:25:00|27867.3|27837.3|27869.5|27839.5|27870.1|27840.1|27867.3|27837.3|0
1626215400000|2021-07-13 22:30:00|27870.6|27840.6|27873.9|27843.9|27873.9|27843.9|27869.5|27839.5|0
1626215700000|2021-07-13 22:35:00|27875|27845|27875.3|27845.3|27875.3|27845.3|27872.8|27842.8|0
1626216000000|2021-07-13 22:40:00|27875.8|27845.8|27884.6|27854.6|27884.6|27854.6|27875.8|27845.8|0
1626216300000|2021-07-13 22:45:00|27885.1|27855.1|27882.3|27852.3|27886.8|27856.8|27882.3|27852.3|0
1626216600000|2021-07-13 22:50:00|27883.5|27853.5|27886.4|27856.4|27888.7|27858.7|27883.1|27853.1|0
1626216900000|2021-07-13 22:55:00|27885.9|27855.9|27884.2|27854.2|27887|27857|27884.2|27854.2|0
1626217200000|2021-07-13 23:00:00|27884.7|27854.7|27883.9|27853.9|27887.6|27857.6|27883.9|27853.9|0
1626217500000|2021-07-13 23:05:00|27885|27855|27879|27849|27885.5|27855.5|27879|27849|0
1626217800000|2021-07-13 23:10:00|27879.5|27849.5|27862.2|27832.2|27880.1|27850.1|27861|27831|0
1626218100000|2021-07-13 23:15:00|27862.7|27832.7|27864.5|27834.5|27864.5|27834.5|27862.2|27832.2|0
1626218400000|2021-07-13 23:20:00|27865|27835|27861.2|27831.2|27865|27835|27861.2|27831.2|0
1626218700000|2021-07-13 23:25:00|27860.6|27830.6|27847.7|27817.7|27860.6|27830.6|27847.7|27817.7|0
1626219000000|2021-07-13 23:30:00|27848.3|27818.3|27829.3|27799.3|27848.9|27818.9|27829.3|27799.3|0
1626219300000|2021-07-13 23:35:00|27828.7|27798.7|27830.9|27800.9|27830.9|27800.9|27827|27797|0
1626219600000|2021-07-13 23:40:00|27830.3|27800.3|27814.5|27784.5|27830.9|27800.9|27814.1|27784.1|0
1626219900000|2021-07-13 23:45:00|27814.4|27784.4|27803|27773|27814.4|27784.4|27800.1|27770.1|0
1626220200000|2021-07-13 23:50:00|27802.4|27772.4|27803|27773|27809.4|27779.4|27797.4|27767.4|0
1626220500000|2021-07-13 23:55:00|27804.1|27774.1|27800.4|27770.4|27804.7|27774.7|27797.9|27767.9|0
1626220800000|2021-07-14 00:00:00|27799.3|27769.3|27816|27786|27816|27786|27799.3|27769.3|0
1626221100000|2021-07-14 00:05:00|27815.4|27785.4|27818.4|27788.4|27820.4|27790.4|27812.6|27782.6|0
1626221400000|2021-07-14 00:10:00|27817.9|27787.9|27824.3|27794.3|27825.4|27795.4|27815.1|27785.1|0
1626221700000|2021-07-14 00:15:00|27823.2|27793.2|27819.2|27789.2|27826.5|27796.5|27814.1|27784.1|0
1626222000000|2021-07-14 00:20:00|27817.5|27787.5|27826.5|27796.5|27831.6|27801.6|27814.7|27784.7|0
1626222300000|2021-07-14 00:25:00|27826.9|27796.9|27833.3|27803.3|27833.3|27803.3|27822.5|27792.5|0
1626222600000|2021-07-14 00:30:00|27832.7|27802.7|27841.2|27811.2|27842.9|27812.9|27832.7|27802.7|0
1626222900000|2021-07-14 00:35:00|27842.9|27812.9|27839.2|27809.2|27850.6|27820.6|27837|27807|0
1626223200000|2021-07-14 00:40:00|27839.4|27809.4|27839|27809|27846.1|27816.1|27836.6|27806.6|0
1626223500000|2021-07-14 00:45:00|27839.2|27809.2|27845.7|27815.7|27848|27818|27834.4|27804.4|0
1626223800000|2021-07-14 00:50:00|27846|27816|27848|27818|27848.5|27818.5|27841.8|27811.8|0
1626224100000|2021-07-14 00:55:00|27849.7|27819.7|27855.3|27825.3|27855.3|27825.3|27849.7|27819.7|0
1626224400000|2021-07-14 01:00:00|27855.9|27825.9|27847.4|27817.4|27857.3|27827.3|27847.4|27817.4|0
1626224700000|2021-07-14 01:05:00|27846.9|27816.9|27844.9|27814.9|27848|27818|27844|27814|0
1626225000000|2021-07-14 01:10:00|27844.6|27814.6|27853.8|27823.8|27856.9|27826.9|27842.9|27812.9|0
1626225300000|2021-07-14 01:15:00|27855.2|27825.2|27925|27920|27938|27933|27847|27824.9|2213
1626225600000|2021-07-14 01:20:00|27924.5|27919.5|27879.5|27874.5|27933|27928|27879.5|27874.5|1208
1626225900000|2021-07-14 01:25:00|27880|27875|27888.5|27883.5|27890|27885|27863|27858|936
1626226200000|2021-07-14 01:30:00|27888|27883|27875.5|27870.5|27926|27921|27830.5|27825.5|4139
1626226500000|2021-07-14 01:35:00|27883.5|27878.5|27861.5|27856.5|27935|27930|27858.5|27853.5|3387
1626226800000|2021-07-14 01:40:00|27863|27858|27810.5|27805.5|27881|27876|27797.5|27792.5|2874
1626227100000|2021-07-14 01:45:00|27809|27804|27805.5|27800.5|27842|27837|27792.5|27787.5|1897
1626227400000|2021-07-14 01:50:00|27803.5|27798.5|27808.5|27803.5|27876|27871|27789.5|27784.5|2694
1626227700000|2021-07-14 01:55:00|27809|27804|27826|27821|27848|27843|27787.5|27782.5|1917
1626228000000|2021-07-14 02:00:00|27824.5|27819.5|27777|27772|27825.5|27820.5|27771|27766|1805
1626228300000|2021-07-14 02:05:00|27776.5|27771.5|27750.5|27745.5|27787.5|27782.5|27750.5|27745.5|1668
1626228600000|2021-07-14 02:10:00|27751|27746|27769|27764|27776.5|27771.5|27734.5|27729.5|1776
1626228900000|2021-07-14 02:15:00|27768|27763|27805|27800|27807|27802|27747|27742|2342
1626229200000|2021-07-14 02:20:00|27804.5|27799.5|27771.5|27766.5|27823.5|27818.5|27767.5|27762.5|2070
1626229500000|2021-07-14 02:25:00|27771|27766|27745.5|27740.5|27796|27791|27738.5|27733.5|1573
1626229800000|2021-07-14 02:30:00|27744.5|27739.5|27702|27697|27765|27760|27698.5|27693.5|2211
1626230100000|2021-07-14 02:35:00|27702.5|27697.5|27720|27715|27721.5|27716.5|27695.5|27690.5|1765
1626230400000|2021-07-14 02:40:00|27721|27716|27759|27754|27760|27755|27714|27709|1289
1626230700000|2021-07-14 02:45:00|27758.5|27753.5|27755|27750|27765|27760|27728|27723|1496
1626231000000|2021-07-14 02:50:00|27754|27749|27777.5|27772.5|27786.5|27781.5|27753|27748|1347
1626231300000|2021-07-14 02:55:00|27779|27774|27783|27778|27784.5|27779.5|27755.5|27750.5|1058
1626231600000|2021-07-14 03:00:00|27783.5|27778.5|27774.5|27769.5|27793.5|27788.5|27767|27762|794
1626231900000|2021-07-14 03:05:00|27775|27770|27769|27764|27793|27788|27764|27759|511
1626232200000|2021-07-14 03:10:00|27768|27763|27762|27757|27785|27780|27757.5|27752.5|490
1626232500000|2021-07-14 03:15:00|27763.5|27758.5|27800|27795|27802|27797|27753.5|27748.5|742
1626232800000|2021-07-14 03:20:00|27799.5|27794.5|27784.5|27779.5|27810|27805|27780.5|27775.5|540
1626233100000|2021-07-14 03:25:00|27785|27780|27777|27772|27797|27792|27766.5|27761.5|519
1626233400000|2021-07-14 03:30:00|27776.5|27771.5|27794.5|27789.5|27804.5|27799.5|27774|27769|481
1626233700000|2021-07-14 03:35:00|27796|27791|27783.5|27778.5|27800.5|27795.5|27782|27777|226
1626234000000|2021-07-14 03:40:00|27783|27778|27769|27764|27786|27781|27766|27761|405
1626234300000|2021-07-14 03:45:00|27769.5|27764.5|27787.5|27782.5|27788|27783|27762|27757|352
1626234600000|2021-07-14 03:50:00|27787|27782|27782|27777|27788|27783|27776|27771|213
1626234900000|2021-07-14 03:55:00|27781|27776|27780.5|27775.5|27794|27789|27779|27774|522
1626235200000|2021-07-14 04:00:00|27805.5|27775.2|27803.5|27773.5|27808|27778|27800.1|27770.1|0
1626235500000|2021-07-14 04:05:00|27804.4|27774.4|27803.4|27773.4|27807.7|27777.7|27803.1|27773.1|0
1626235800000|2021-07-14 04:10:00|27803.1|27773.1|27790.2|27760.2|27803.4|27773.4|27789.6|27759.6|0
1626236100000|2021-07-14 04:15:00|27791.9|27761.9|27783.4|27753.4|27795.2|27765.2|27778.6|27748.6|0
1626236400000|2021-07-14 04:20:00|27782.5|27752.5|27786.4|27756.4|27790.1|27760.1|27782.5|27752.5|0
1626236700000|2021-07-14 04:25:00|27788.1|27758.1|27791.1|27761.1|27791.1|27761.1|27783.5|27753.5|0
1626237000000|2021-07-14 04:30:00|27790.3|27760.3|27784.9|27754.9|27790.3|27760.3|27783.8|27753.8|0
1626237300000|2021-07-14 04:35:00|27785.2|27755.2|27784.6|27754.6|27789.2|27759.2|27783.8|27753.8|0
1626237600000|2021-07-14 04:40:00|27785.2|27755.2|27782.8|27752.8|27789.7|27759.7|27782.5|27752.5|0
1626237900000|2021-07-14 04:45:00|27784.5|27754.5|27786.8|27756.8|27787.6|27757.6|27784.5|27754.5|0
1626238200000|2021-07-14 04:50:00|27787|27757|27781.4|27751.4|27787.3|27757.3|27779.7|27749.7|0
1626238500000|2021-07-14 04:55:00|27781.7|27751.7|27779.4|27749.4|27782.2|27752.2|27778.9|27748.9|0
1626238800000|2021-07-14 05:00:00|27778.9|27748.9|27762.5|27757.5|27779|27774|27744|27739|1081
1626239100000|2021-07-14 05:05:00|27762|27757|27741|27736|27764.5|27759.5|27721.5|27716.5|978
1626239400000|2021-07-14 05:10:00|27740.5|27735.5|27790|27785|27790|27785|27737.5|27732.5|847
1626239700000|2021-07-14 05:15:00|27789.5|27784.5|27775|27770|27792|27787|27765.5|27760.5|562
1626240000000|2021-07-14 05:20:00|27775.5|27770.5|27785|27780|27794|27789|27770.5|27765.5|526
1626240300000|2021-07-14 05:25:00|27785.5|27780.5|27801.5|27796.5|27805.5|27800.5|27772|27767|692
1626240600000|2021-07-14 05:30:00|27802|27797|27800|27795|27809|27804|27794|27789|673
1626240900000|2021-07-14 05:35:00|27802|27797|27830|27825|27830.5|27825.5|27799|27794|1048
1626241200000|2021-07-14 05:40:00|27830.5|27825.5|27847.5|27842.5|27857|27852|27829.5|27824.5|1510
1626241500000|2021-07-14 05:45:00|27848.5|27843.5|27851|27846|27868.5|27863.5|27843.5|27838.5|908
1626241800000|2021-07-14 05:50:00|27850|27845|27843.5|27838.5|27854.5|27849.5|27830.5|27825.5|652
1626242100000|2021-07-14 05:55:00|27843|27838|27825|27820|27852.5|27847.5|27825|27820|511
1626242400000|2021-07-14 06:00:00|27826|27821|27809.5|27804.5|27831.5|27826.5|27809.5|27804.5|581
1626242700000|2021-07-14 06:05:00|27809|27804|27773|27768|27810|27805|27772.5|27767.5|1028
1626243000000|2021-07-14 06:10:00|27772.5|27767.5|27757.5|27752.5|27773|27768|27750.5|27745.5|1024
1626243300000|2021-07-14 06:15:00|27757|27752|27744.5|27739.5|27757.5|27752.5|27728|27723|1090
1626243600000|2021-07-14 06:20:00|27745|27740|27770|27765|27782|27777|27744|27739|1155
1626243900000|2021-07-14 06:25:00|27769.5|27764.5|27773|27768|27781.5|27776.5|27762.5|27757.5|364
1626244200000|2021-07-14 06:30:00|27772.5|27767.5|27795.5|27790.5|27796.5|27791.5|27763.5|27758.5|648
1626244500000|2021-07-14 06:35:00|27795|27790|27792.5|27787.5|27797|27792|27784|27779|361
1626244800000|2021-07-14 06:40:00|27794.5|27789.5|27782.5|27777.5|27796|27791|27780.5|27775.5|329
1626245100000|2021-07-14 06:45:00|27783|27778|27773.5|27768.5|27792|27787|27773.5|27768.5|390
1626245400000|2021-07-14 06:50:00|27773|27768|27763.5|27758.5|27776|27771|27761|27756|364
1626245700000|2021-07-14 06:55:00|27762|27757|27767|27762|27767.5|27762.5|27755.5|27750.5|290
1626246000000|2021-07-14 07:00:00|27766|27761|27772|27767|27790|27785|27756|27751|639
1626246300000|2021-07-14 07:05:00|27772.5|27767.5|27779|27774|27788|27783|27769|27764|259
1626246600000|2021-07-14 07:10:00|27778.5|27773.5|27764|27759|27783.5|27778.5|27759.5|27754.5|368
1626246900000|2021-07-14 07:15:00|27764.5|27759.5|27778|27773|27779|27774|27758.5|27753.5|288
1626247200000|2021-07-14 07:20:00|27778.5|27773.5|27773|27768|27785.5|27780.5|27769|27764|320
1626247500000|2021-07-14 07:25:00|27773.5|27768.5|27763|27758|27776|27771|27760.5|27755.5|298
1626247800000|2021-07-14 07:30:00|27762.5|27757.5|27774.5|27769.5|27777|27772|27759|27754|349
1626248100000|2021-07-14 07:35:00|27775|27770|27810.5|27805.5|27810.5|27805.5|27775|27770|759
1626248400000|2021-07-14 07:40:00|27810|27805|27793|27788|27812|27807|27792|27787|516
1626248700000|2021-07-14 07:45:00|27793.5|27788.5|27776|27771|27795.5|27790.5|27774.5|27769.5|469
1626249000000|2021-07-14 07:50:00|27775.5|27770.5|27768.5|27763.5|27775.5|27770.5|27765.5|27760.5|478
1626249300000|2021-07-14 07:55:00|27769|27764|27772.5|27767.5|27778.5|27773.5|27766.5|27761.5|725
1626249600000|2021-07-14 08:00:00|27773.5|27768.5|27773|27768|27777|27772|27765|27760|478
1626249900000|2021-07-14 08:05:00|27772.5|27767.5|27791.5|27786.5|27793|27788|27772.5|27767.5|964
1626250200000|2021-07-14 08:10:00|27792|27787|27778.5|27773.5|27792|27787|27775|27770|790
1626250500000|2021-07-14 08:15:00|27779|27774|27773|27768|27782|27777|27767.5|27762.5|487
1626250800000|2021-07-14 08:20:00|27773.5|27768.5|27793|27788|27797.5|27792.5|27770.5|27765.5|437
1626251100000|2021-07-14 08:25:00|27793.5|27788.5|27808|27803|27808.5|27803.5|27789.5|27784.5|610
1626251400000|2021-07-14 08:30:00|27812.1|27782.1|27812.2|27782.2|27814.2|27784.2|27797.8|27767.8|0
1626251700000|2021-07-14 08:35:00|27812.5|27782.5|27823.8|27793.8|27827.6|27797.6|27809.9|27779.9|0
1626252000000|2021-07-14 08:40:00|27823.2|27793.2|27823.8|27793.8|27826.8|27796.8|27815.3|27785.3|0
1626252300000|2021-07-14 08:45:00|27823|27793|27803.5|27773.5|27823.8|27793.8|27795.6|27765.6|0
1626252600000|2021-07-14 08:50:00|27803.8|27773.8|27807.8|27777.8|27814.6|27784.6|27803.5|27773.5|0
1626252900000|2021-07-14 08:55:00|27807.2|27777.2|27809.2|27779.2|27812.3|27782.3|27803.3|27773.3|0
1626253200000|2021-07-14 09:00:00|27809.5|27779.5|27808.9|27778.9|27823.6|27793.6|27805.5|27775.5|0
1626253500000|2021-07-14 09:05:00|27809.2|27779.2|27824.7|27794.7|27826.9|27796.9|27807.2|27777.2|0
1626253800000|2021-07-14 09:10:00|27824.1|27794.1|27829.7|27799.7|27829.7|27799.7|27821.5|27791.5|0
1626254100000|2021-07-14 09:15:00|27829.4|27799.4|27824|27816|27836.5|27828.5|27819|27799.4|194
1626254400000|2021-07-14 09:20:00|27823.5|27815.5|27820|27812|27825.5|27817.5|27817|27809|53
1626254700000|2021-07-14 09:25:00|27819.5|27811.5|27827.5|27819.5|27828|27820|27819.5|27811.5|55
1626255000000|2021-07-14 09:30:00|27828|27820|27831|27823|27832|27824|27825|27817|99
1626255300000|2021-07-14 09:35:00|27830.5|27822.5|27824.5|27816.5|27833|27825|27824.5|27816.5|55
1626255600000|2021-07-14 09:40:00|27824|27816|27822.5|27814.5|27828.5|27820.5|27822|27814|41
1626255900000|2021-07-14 09:45:00|27823|27815|27832|27824|27832|27824|27821|27813|51
1626256200000|2021-07-14 09:50:00|27832.5|27824.5|27828.5|27820.5|27833|27825|27824|27816|34
1626256500000|2021-07-14 09:55:00|27828|27820|27830|27822|27831.5|27823.5|27825.5|27817.5|28
1626256800000|2021-07-14 10:00:00|27830.5|27822.5|27837|27829|27840|27832|27830.5|27822.5|73
1626257100000|2021-07-14 10:05:00|27836|27828|27831.5|27823.5|27836.5|27828.5|27831|27823|24
1626257400000|2021-07-14 10:10:00|27832|27824|27831|27823|27835.5|27827.5|27830.5|27822.5|27
1626257700000|2021-07-14 10:15:00|27830.5|27822.5|27829.5|27821.5|27835|27827|27828.5|27820.5|40
1626258000000|2021-07-14 10:20:00|27830|27822|27836.5|27828.5|27841|27833|27829|27821|45
1626258300000|2021-07-14 10:25:00|27836|27828|27833.5|27825.5|27839.5|27831.5|27832.5|27824.5|30
1626258600000|2021-07-14 10:30:00|27834|27826|27839.5|27831.5|27840.5|27832.5|27832.5|27824.5|26
1626258900000|2021-07-14 10:35:00|27840|27832|27849.5|27841.5|27850|27842|27840|27832|60
1626259200000|2021-07-14 10:40:00|27850|27842|27846.5|27838.5|27853.5|27845.5|27844.5|27836.5|33
1626259500000|2021-07-14 10:45:00|27846|27838|27879|27871|27894|27886|27845|27837|671
1626259800000|2021-07-14 10:50:00|27878.5|27870.5|27880.5|27872.5|27906|27898|27877|27869|277
1626260100000|2021-07-14 10:55:00|27880|27872|27883|27875|27890|27882|27875.5|27867.5|179
1626260400000|2021-07-14 11:00:00|27883.5|27875.5|27888|27880|27892|27884|27874.5|27866.5|113
1626260700000|2021-07-14 11:05:00|27887.5|27879.5|27893|27885|27903|27895|27887.5|27879.5|181
1626261000000|2021-07-14 11:10:00|27893.5|27885.5|27902|27894|27907|27899|27891.5|27883.5|130
1626261300000|2021-07-14 11:15:00|27903.5|27895.5|27906.5|27898.5|27912|27904|27902.5|27894.5|87
1626261600000|2021-07-14 11:20:00|27907|27899|27902|27894|27908.5|27900.5|27897.5|27889.5|84
1626261900000|2021-07-14 11:25:00|27901.5|27893.5|27896.5|27888.5|27904.5|27896.5|27892.5|27884.5|90
1626262200000|2021-07-14 11:30:00|27896|27888|27901|27893|27902|27894|27892.5|27884.5|37
1626262500000|2021-07-14 11:35:00|27900.5|27892.5|27897|27889|27904|27896|27896.5|27888.5|45
1626262800000|2021-07-14 11:40:00|27897.5|27889.5|27893|27885|27898|27890|27891|27883|30
1626263100000|2021-07-14 11:45:00|27895.5|27887.5|27897.5|27889.5|27898.5|27890.5|27892.5|27884.5|22
1626263400000|2021-07-14 11:50:00|27897|27889|27895|27887|27898.5|27890.5|27891|27883|102
1626263700000|2021-07-14 11:55:00|27894.5|27886.5|27906.5|27898.5|27910|27902|27890|27882|183
1626264000000|2021-07-14 12:00:00|27907|27899|27920.5|27912.5|27923|27915|27907|27899|98
1626264300000|2021-07-14 12:05:00|27921.5|27913.5|27915|27907|27926.5|27918.5|27914.5|27906.5|62
1626264600000|2021-07-14 12:10:00|27915.5|27907.5|27914|27906|27919.5|27911.5|27910.5|27902.5|72
1626264900000|2021-07-14 12:15:00|27914.5|27906.5|27910.5|27902.5|27918|27910|27906|27898|52
1626265200000|2021-07-14 12:20:00|27911|27903|27909.5|27901.5|27912|27904|27904.5|27896.5|57
1626265500000|2021-07-14 12:25:00|27910|27902|27896|27888|27911.5|27903.5|27895.5|27887.5|49
1626265800000|2021-07-14 12:30:00|27897|27889|27940|27932|27946.5|27938.5|27896|27888|302
1626266100000|2021-07-14 12:35:00|27939.5|27931.5|27943|27935|27946.5|27938.5|27932.5|27924.5|79
1626266400000|2021-07-14 12:40:00|27943.5|27935.5|27939.5|27931.5|27949|27941|27936.5|27928.5|79
1626266700000|2021-07-14 12:45:00|27940|27932|27957|27949|27957.5|27949.5|27939|27931|169
1626267000000|2021-07-14 12:50:00|27956.5|27948.5|27957.5|27949.5|27958.5|27950.5|27949|27941|127
1626267300000|2021-07-14 12:55:00|27958|27950|27951.5|27943.5|27963|27955|27951|27943|76
1626267600000|2021-07-14 13:00:00|27952|27944|27942.5|27934.5|27956|27948|27942.5|27934.5|92
1626267900000|2021-07-14 13:05:00|27943|27935|27941.5|27933.5|27946|27938|27937|27929|93
1626268200000|2021-07-14 13:10:00|27942|27934|27939|27931|27944|27936|27935.5|27927.5|70
1626268500000|2021-07-14 13:15:00|27939.5|27931.5|27934.5|27926.5|27941.5|27933.5|27932|27924|60
1626268800000|2021-07-14 13:20:00|27935|27927|27943.5|27935.5|27946|27938|27935|27927|44
1626269100000|2021-07-14 13:25:00|27944|27936|27945.5|27937.5|27950.5|27942.5|27941.5|27933.5|80
1626269400000|2021-07-14 13:30:00|27944|27936|27923.5|27915.5|27958.5|27950.5|27919|27911|328
1626269700000|2021-07-14 13:35:00|27923|27915|27908.5|27900.5|27927|27919|27901.5|27893.5|349
1626270000000|2021-07-14 13:40:00|27908|27900|27902.5|27894.5|27908.5|27900.5|27884|27876|388
1626270300000|2021-07-14 13:45:00|27903|27895|27881.5|27873.5|27912.5|27904.5|27877.5|27869.5|389
1626270600000|2021-07-14 13:50:00|27881|27873|27875.5|27867.5|27892.5|27884.5|27870|27862|303
1626270900000|2021-07-14 13:55:00|27876|27868|27864.5|27856.5|27884.5|27876.5|27862.5|27854.5|300
1626271200000|2021-07-14 14:00:00|27865.5|27857.5|27870|27862|27875|27867|27857|27849|313
1626271500000|2021-07-14 14:05:00|27869.5|27861.5|27863|27855|27873|27865|27856.5|27848.5|233
1626271800000|2021-07-14 14:10:00|27862.5|27854.5|27857.5|27849.5|27869|27861|27849|27841|189
1626272100000|2021-07-14 14:15:00|27858.5|27850.5|27887.5|27879.5|27888.5|27880.5|27856.5|27848.5|192
1626272400000|2021-07-14 14:20:00|27888|27880|27884.5|27876.5|27890.5|27882.5|27878.5|27870.5|86
1626272700000|2021-07-14 14:25:00|27884|27876|27857.5|27849.5|27886.5|27878.5|27853|27845|137
1626273000000|2021-07-14 14:30:00|27858|27850|27855|27847|27864|27856|27849|27841|127
1626273300000|2021-07-14 14:35:00|27854.5|27846.5|27839|27831|27855.5|27847.5|27838|27830|237
1626273600000|2021-07-14 14:40:00|27839.5|27831.5|27843|27835|27853|27845|27839.5|27831.5|138
1626273900000|2021-07-14 14:45:00|27842.5|27834.5|27858.5|27850.5|27860.5|27852.5|27839.5|27831.5|82
1626274200000|2021-07-14 14:50:00|27858|27850|27863.5|27855.5|27867.5|27859.5|27856.5|27848.5|73
1626274500000|2021-07-14 14:55:00|27864|27856|27855|27847|27865.5|27857.5|27851.5|27843.5|86
1626274800000|2021-07-14 15:00:00|27856|27848|27863.5|27855.5|27865.5|27857.5|27854|27846|64
1626275100000|2021-07-14 15:05:00|27863|27855|27851.5|27843.5|27864.5|27856.5|27846.5|27838.5|167
1626275400000|2021-07-14 15:10:00|27850.5|27842.5|27853.5|27845.5|27856.5|27848.5|27844|27836|63
1626275700000|2021-07-14 15:15:00|27853|27845|27857.5|27849.5|27861|27853|27845.5|27837.5|78
1626276000000|2021-07-14 15:20:00|27857|27849|27860|27852|27867|27859|27857|27849|57
1626276300000|2021-07-14 15:25:00|27860.5|27852.5|27825|27817|27861.5|27853.5|27815|27807|192
1626276600000|2021-07-14 15:30:00|27824.5|27816.5|27821.5|27813.5|27830.5|27822.5|27812|27804|118
1626276900000|2021-07-14 15:35:00|27822|27814|27813.5|27805.5|27827.5|27819.5|27812.5|27804.5|68
1626277200000|2021-07-14 15:40:00|27813|27805|27794.5|27786.5|27813|27805|27782.5|27774.5|247
1626277500000|2021-07-14 15:45:00|27794|27786|27797|27789|27801.5|27793.5|27786.5|27778.5|79
1626277800000|2021-07-14 15:50:00|27797.5|27789.5|27779.5|27771.5|27798.5|27790.5|27779|27771|92
1626278100000|2021-07-14 15:55:00|27780.5|27772.5|27786|27778|27794|27786|27772.5|27764.5|113
1626278400000|2021-07-14 16:00:00|27785.5|27777.5|27815.5|27807.5|27815.5|27807.5|27782|27774|192
1626278700000|2021-07-14 16:05:00|27815|27807|27816.5|27808.5|27821|27813|27813.5|27805.5|119
1626279000000|2021-07-14 16:10:00|27816|27808|27817|27809|27819|27811|27808|27800|59
1626279300000|2021-07-14 16:15:00|27816.5|27808.5|27829|27821|27829.5|27821.5|27811.5|27803.5|28
1626279600000|2021-07-14 16:20:00|27829.5|27821.5|27831.5|27823.5|27835.5|27827.5|27824.5|27816.5|52
1626279900000|2021-07-14 16:25:00|27831|27823|27841.5|27833.5|27842.5|27834.5|27829|27821|50
1626280200000|2021-07-14 16:30:00|27842.5|27834.5|27847.5|27839.5|27847.5|27839.5|27840|27832|54
1626280500000|2021-07-14 16:35:00|27847|27839|27847|27839|27849.5|27841.5|27837.5|27829.5|127
1626280800000|2021-07-14 16:40:00|27847.5|27839.5|27852|27844|27852|27844|27844.5|27836.5|125
1626281100000|2021-07-14 16:45:00|27851.5|27843.5|27834.5|27826.5|27851.5|27843.5|27823|27815|123
1626281400000|2021-07-14 16:50:00|27834|27826|27852.5|27844.5|27853.5|27845.5|27829.5|27821.5|92
1626281700000|2021-07-14 16:55:00|27852|27844|27844.5|27836.5|27852.5|27844.5|27843|27835|52
1626282000000|2021-07-14 17:00:00|27845|27837|27848|27840|27856|27848|27844|27836|50
1626282300000|2021-07-14 17:05:00|27847.5|27839.5|27838.5|27830.5|27852|27844|27838|27830|36
1626282600000|2021-07-14 17:10:00|27839|27831|27831.5|27823.5|27842|27834|27829|27821|57
1626282900000|2021-07-14 17:15:00|27832|27824|27820|27812|27833|27825|27815|27807|48
1626283200000|2021-07-14 17:20:00|27819.5|27811.5|27827|27819|27831.5|27823.5|27817.5|27809.5|22
1626283500000|2021-07-14 17:25:00|27827.5|27819.5|27829|27821|27829.5|27821.5|27820|27812|10
1626283800000|2021-07-14 17:30:00|27828.5|27820.5|27840.5|27832.5|27841.5|27833.5|27826.5|27818.5|12
1626284100000|2021-07-14 17:35:00|27841|27833|27845.5|27837.5|27847.5|27839.5|27836|27828|21
1626284400000|2021-07-14 17:40:00|27846|27838|27848.5|27840.5|27850|27842|27845|27837|19
1626284700000|2021-07-14 17:45:00|27849.5|27841.5|27843.5|27835.5|27852|27844|27843|27835|7
1626285000000|2021-07-14 17:50:00|27844|27836|27850|27842|27851|27843|27839.5|27831.5|26
1626285300000|2021-07-14 17:55:00|27849.5|27841.5|27838.5|27830.5|27851.5|27843.5|27834.5|27826.5|35
1626285600000|2021-07-14 18:00:00|27839|27831|27841|27833|27849|27841|27834.5|27826.5|29
1626285900000|2021-07-14 18:05:00|27841.5|27833.5|27830.5|27822.5|27842|27834|27829.5|27821.5|46
1626286200000|2021-07-14 18:10:00|27830|27822|27840.5|27832.5|27842|27834|27826.5|27818.5|17
1626286500000|2021-07-14 18:15:00|27841|27833|27843|27835|27849.5|27841.5|27841|27833|34
1626286800000|2021-07-14 18:20:00|27842.5|27834.5|27848.5|27840.5|27851|27843|27841|27833|16
1626287100000|2021-07-14 18:25:00|27848|27840|27848.5|27840.5|27853.5|27845.5|27847.5|27839.5|16
1626287400000|2021-07-14 18:30:00|27849|27841|27843.5|27835.5|27851|27843|27841.5|27833.5|18
1626287700000|2021-07-14 18:35:00|27843|27835|27843|27835|27849|27841|27841.5|27833.5|16
1626288000000|2021-07-14 18:40:00|27842.5|27834.5|27828|27820|27843|27835|27826.5|27818.5|59
1626288300000|2021-07-14 18:45:00|27827.5|27819.5|27831.5|27823.5|27837|27829|27827.5|27819.5|24
1626288600000|2021-07-14 18:50:00|27832|27824|27833|27825|27837|27829|27827.5|27819.5|45
1626288900000|2021-07-14 18:55:00|27832.5|27824.5|27832.2|27802.2|27833|27825|27807.5|27799.5|94
1626289200000|2021-07-14 19:00:00|27831.9|27801.9|27835.1|27805.1|27835.4|27805.4|27830.7|27800.7|0
1626289500000|2021-07-14 19:05:00|27835.4|27805.4|27836.9|27806.9|27838.3|27808.3|27831.8|27801.8|0
1626289800000|2021-07-14 19:10:00|27837.2|27807.2|27822.4|27792.4|27839.8|27809.8|27822.2|27792.2|0
1626290100000|2021-07-14 19:15:00|27822.2|27792.2|27808.8|27778.8|27822.2|27792.2|27804.8|27774.8|0
1626290400000|2021-07-14 19:20:00|27809|27779|27816.7|27786.7|27819.7|27789.7|27807.9|27777.9|0
1626290700000|2021-07-14 19:25:00|27817.1|27787.1|27807.5|27777.5|27820.9|27790.9|27802.6|27772.6|0
1626291000000|2021-07-14 19:30:00|27807.6|27777.6|27808.9|27778.9|27812.4|27782.4|27804.4|27774.4|0
1626291300000|2021-07-14 19:35:00|27809.1|27779.1|27814.3|27784.3|27831.6|27801.6|27809.1|27779.1|0
1626291600000|2021-07-14 19:40:00|27814.2|27784.2|27811|27781|27816|27786|27809.6|27779.6|0
1626291900000|2021-07-14 19:45:00|27811.2|27781.2|27826.7|27796.7|27832.2|27802.2|27811.1|27781.1|0
1626292200000|2021-07-14 19:50:00|27826.3|27796.3|27810.1|27780.1|27826.3|27796.3|27808.3|27778.3|0
1626292500000|2021-07-14 19:55:00|27810.3|27780.3|27818.3|27788.3|27822.4|27792.4|27803.7|27773.7|0
1626292800000|2021-07-14 20:00:00|27813.9|27783.9|27815|27785|27819.5|27789.5|27813.9|27783.9|0
1626293100000|2021-07-14 20:05:00|27816.1|27786.1|27818|27788|27819.5|27789.5|27815.8|27785.8|0
1626293400000|2021-07-14 20:10:00|27819.1|27789.1|27811.6|27781.6|27823.6|27793.6|27811.6|27781.6|0
1626293700000|2021-07-14 20:15:00|27812.7|27782.7|27813.8|27783.8|27816|27786|27810.4|27780.4|0
1626294000000|2021-07-14 20:20:00|27812.7|27782.7|27809.3|27779.3|27812.7|27782.7|27808.2|27778.2|0
1626294300000|2021-07-14 20:25:00|27809.9|27779.9|27811.6|27781.6|27812.7|27782.7|27809.3|27779.3|0
1626294600000|2021-07-14 20:30:00|27810.4|27780.4|27811.6|27781.6|27812.7|27782.7|27810.4|27780.4|0
1626294900000|2021-07-14 20:35:00|27812.1|27782.1|27810.4|27780.4|27812.7|27782.7|27808.2|27778.2|0
1626295200000|2021-07-14 20:40:00|27811.6|27781.6|27810.4|27780.4|27811.6|27781.6|27808.2|27778.2|0
1626295500000|2021-07-14 20:45:00|27809.9|27779.9|27802.7|27772.7|27809.9|27779.9|27801.5|27771.5|0
1626295800000|2021-07-14 20:50:00|27803.2|27773.2|27801.5|27771.5|27804.9|27774.9|27801.5|27771.5|0
1626296100000|2021-07-14 20:55:00|27800.4|27770.4|27799.2|27769.2|27801|27771|27797.6|27767.6|0
1626296400000|2021-07-14 21:00:00|27798.7|27768.7|27799.1|27769.1|27800.2|27770.2|27798.6|27768.6|0
1626296700000|2021-07-14 21:05:00|27798.9|27768.9|27800.1|27770.1|27800.1|27770.1|27798.6|27768.6|0
1626297000000|2021-07-14 21:10:00|27800.2|27770.2|27798.5|27768.5|27802|27772|27798.5|27768.5|0
1626297300000|2021-07-14 21:15:00|27799.4|27769.4|27801.3|27771.3|27802.8|27772.8|27799.4|27769.4|0
1626297600000|2021-07-14 21:20:00|27801.2|27771.2|27802|27772|27802|27772|27801.2|27771.2|0
1626297900000|2021-07-14 21:25:00|27801.3|27771.3|27801.3|27771.3|27803.1|27773.1|27801.3|27771.3|0
1626298200000|2021-07-14 21:30:00|27801.1|27771.1|27801.3|27771.3|27801.3|27771.3|27801.1|27771.1|0
1626298500000|2021-07-14 21:35:00|27801.5|27771.5|27801.8|27771.8|27802.1|27772.1|27801.1|27771.1|0
1626298800000|2021-07-14 21:40:00|27802.1|27772.1|27802.1|27772.1|27802.1|27772.1|27802.1|27772.1|0
1626299100000|2021-07-14 21:45:00|27802|27772|27801.8|27771.8|27802.6|27772.6|27801.8|27771.8|0
1626299400000|2021-07-14 21:50:00|27801.6|27771.6|27805.4|27775.4|27805.4|27775.4|27801.6|27771.6|0
1626299700000|2021-07-14 21:55:00|27805.6|27775.6|27806.3|27776.3|27806.3|27776.3|27804.6|27774.6|0
1626300000000|2021-07-14 22:00:00|27803.8|27773.8|27802.1|27772.1|27807.1|27777.1|27801|27771|0
1626300300000|2021-07-14 22:05:00|27801|27771|27804.4|27774.4|27804.4|27774.4|27799.9|27769.9|0
1626300600000|2021-07-14 22:10:00|27803.3|27773.3|27808.8|27778.8|27808.8|27778.8|27803.3|27773.3|0
1626300900000|2021-07-14 22:15:00|27808.2|27778.2|27808.8|27778.8|27808.8|27778.8|27806.6|27776.6|0
1626301200000|2021-07-14 22:20:00|27809.9|27779.9|27808.8|27778.8|27812.2|27782.2|27808.8|27778.8|0
1626301500000|2021-07-14 22:25:00|27809.3|27779.3|27811.2|27781.2|27812.3|27782.3|27808.8|27778.8|0
1626301800000|2021-07-14 22:30:00|27812.3|27782.3|27808.8|27778.8|27813.4|27783.4|27808.8|27778.8|0
1626302100000|2021-07-14 22:35:00|27808.6|27778.6|27808.6|27778.6|27809.7|27779.7|27807.5|27777.5|0
1626302400000|2021-07-14 22:40:00|27808|27778|27811.1|27781.1|27811.1|27781.1|27807.5|27777.5|0
1626302700000|2021-07-14 22:45:00|27810|27780|27805.5|27775.5|27811.1|27781.1|27805.5|27775.5|0
1626303000000|2021-07-14 22:50:00|27804.4|27774.4|27806.8|27776.8|27809|27779|27804.4|27774.4|0
1626303300000|2021-07-14 22:55:00|27806.2|27776.2|27806.8|27776.8|27806.8|27776.8|27805.7|27775.7|0
1626303600000|2021-07-14 23:00:00|27807.9|27777.9|27809|27779|27809|27779|27806.8|27776.8|0
1626303900000|2021-07-14 23:05:00|27809.6|27779.6|27811.3|27781.3|27813.5|27783.5|27809|27779|0
1626304200000|2021-07-14 23:10:00|27810.7|27780.7|27808.4|27778.4|27810.7|27780.7|27807.3|27777.3|0
1626304500000|2021-07-14 23:15:00|27807.3|27777.3|27809.5|27779.5|27809.5|27779.5|27807.3|27777.3|0
1626304800000|2021-07-14 23:20:00|27810.6|27780.6|27810.6|27780.6|27810.6|27780.6|27809.5|27779.5|0
1626305100000|2021-07-14 23:25:00|27810|27780|27801.1|27771.1|27810|27780|27801.1|27771.1|0
1626305400000|2021-07-14 23:30:00|27800|27770|27797.8|27767.8|27801.1|27771.1|27797.8|27767.8|0
1626305700000|2021-07-14 23:35:00|27797.2|27767.2|27786|27756|27797.8|27767.8|27785.4|27755.4|0
1626306000000|2021-07-14 23:40:00|27786.5|27756.5|27782.7|27752.7|27787.1|27757.1|27782.7|27752.7|0
1626306300000|2021-07-14 23:45:00|27783|27753|27785.4|27755.4|27786.4|27756.4|27782.1|27752.1|0
1626306600000|2021-07-14 23:50:00|27786.5|27756.5|27782.6|27752.6|27786.5|27756.5|27782.6|27752.6|0
1626306900000|2021-07-14 23:55:00|27783.1|27753.1|27789.3|27759.3|27789.3|27759.3|27782.6|27752.6|0
1626307200000|2021-07-15 00:00:00|27788.1|27758.1|27776.5|27746.5|27789.3|27759.3|27775.3|27745.3|0
1626307500000|2021-07-15 00:05:00|27777.6|27747.6|27775.2|27745.2|27779.8|27749.8|27774.1|27744.1|0
1626307800000|2021-07-15 00:10:00|27775.7|27745.7|27768|27738|27776.3|27746.3|27766.9|27736.9|0
1626308100000|2021-07-15 00:15:00|27766.9|27736.9|27766.8|27736.8|27769|27739|27760.2|27730.2|0
1626308400000|2021-07-15 00:20:00|27767.6|27737.6|27776.8|27746.8|27776.8|27746.8|27766.8|27736.8|0
1626308700000|2021-07-15 00:25:00|27777|27747|27781.9|27751.9|27784.2|27754.2|27776.8|27746.8|0
1626309000000|2021-07-15 00:30:00|27781|27751|27768.3|27738.3|27782.5|27752.5|27766.1|27736.1|0
1626309300000|2021-07-15 00:35:00|27768.1|27738.1|27782.6|27752.6|27786.2|27756.2|27765.2|27735.2|0
1626309600000|2021-07-15 00:40:00|27782.3|27752.3|27774.7|27744.7|27782.6|27752.6|27773|27743|0
1626309900000|2021-07-15 00:45:00|27774.4|27744.4|27761.7|27731.7|27774.7|27744.7|27759.5|27729.5|0
1626310200000|2021-07-15 00:50:00|27761.2|27731.2|27761.8|27731.8|27765.7|27735.7|27757.2|27727.2|0
1626310500000|2021-07-15 00:55:00|27762|27732|27766.5|27736.5|27771.3|27741.3|27760.1|27730.1|0
1626310800000|2021-07-15 01:00:00|27767.4|27737.4|27766.8|27736.8|27767.4|27737.4|27756.1|27726.1|0
1626311100000|2021-07-15 01:05:00|27766.5|27736.5|27746.8|27716.8|27766.5|27736.5|27744|27714|0
1626311400000|2021-07-15 01:10:00|27747.7|27717.7|27720.5|27690.5|27747.7|27717.7|27718.3|27688.3|0
1626311700000|2021-07-15 01:15:00|27713.4|27683.4|27763.5|27758.5|27765|27760|27673.5|27668.5|1973
1626312000000|2021-07-15 01:20:00|27763|27758|27768|27763|27795.5|27790.5|27761.5|27756.5|1700
1626312300000|2021-07-15 01:25:00|27768.5|27763.5|27756.5|27751.5|27773.5|27768.5|27750|27745|722
1626312600000|2021-07-15 01:30:00|27756|27751|27886.5|27881.5|27888.5|27883.5|27724|27719|5124
1626312900000|2021-07-15 01:35:00|27887|27882|27899|27894|27939|27934|27875.5|27870.5|3556
1626313200000|2021-07-15 01:40:00|27899.5|27894.5|27941.5|27936.5|27949|27944|27857|27852|3520
1626313500000|2021-07-15 01:45:00|27942|27937|27966|27961|27993.5|27988.5|27942|27937|2815
1626313800000|2021-07-15 01:50:00|27966.5|27961.5|27945|27940|27966.5|27961.5|27922|27917|1836
1626314100000|2021-07-15 01:55:00|27945.5|27940.5|27935.5|27930.5|27951|27946|27905|27900|1675
1626314400000|2021-07-15 02:00:00|27936.5|27931.5|27937|27932|27948.5|27943.5|27911.5|27906.5|1339
1626314700000|2021-07-15 02:05:00|27936.5|27931.5|27946.5|27941.5|27972|27967|27936.5|27931.5|1933
1626315000000|2021-07-15 02:10:00|27947.5|27942.5|27978.5|27973.5|27985.5|27980.5|27929.5|27924.5|1457
1626315300000|2021-07-15 02:15:00|27979|27974|28006.5|28001.5|28016|28011|27979|27974|2495
1626315600000|2021-07-15 02:20:00|28008.5|28003.5|28026.5|28021.5|28027|28022|27986|27981|1839
1626315900000|2021-07-15 02:25:00|28024|28019|28070|28065|28074.5|28069.5|28024|28019|2330
1626316200000|2021-07-15 02:30:00|28069.5|28064.5|28056.5|28051.5|28082|28077|28046.5|28041.5|1625
1626316500000|2021-07-15 02:35:00|28057.5|28052.5|28076.5|28071.5|28085|28080|28039.5|28034.5|1415
1626316800000|2021-07-15 02:40:00|28076|28071|28064|28059|28093.5|28088.5|28056.5|28051.5|1105
1626317100000|2021-07-15 02:45:00|28063.5|28058.5|28102|28097|28110|28105|28061.5|28056.5|1750
1626317400000|2021-07-15 02:50:00|28101.5|28096.5|28135.5|28130.5|28140.5|28135.5|28099.5|28094.5|2286
1626317700000|2021-07-15 02:55:00|28137.5|28132.5|28169|28164|28173.5|28168.5|28112|28107|2032
1626318000000|2021-07-15 03:00:00|28170|28165|28158.5|28153.5|28175.5|28170.5|28138|28133|1480
1626318300000|2021-07-15 03:05:00|28158|28153|28174|28169|28190|28185|28157|28152|1760
1626318600000|2021-07-15 03:10:00|28174.5|28169.5|28183|28178|28197.5|28192.5|28174|28169|1163
1626318900000|2021-07-15 03:15:00|28183.5|28178.5|28158|28153|28193|28188|28154|28149|1110
1626319200000|2021-07-15 03:20:00|28157.5|28152.5|28148.5|28143.5|28166|28161|28147.5|28142.5|741
1626319500000|2021-07-15 03:25:00|28147.5|28142.5|28156.5|28151.5|28158.5|28153.5|28144.5|28139.5|695
1626319800000|2021-07-15 03:30:00|28157.5|28152.5|28169.5|28164.5|28180.5|28175.5|28152|28147|759
1626320100000|2021-07-15 03:35:00|28170|28165|28152.5|28147.5|28176.5|28171.5|28152.5|28147.5|493
1626320400000|2021-07-15 03:40:00|28153.5|28148.5|28143.5|28138.5|28160.5|28155.5|28139.5|28134.5|695
1626320700000|2021-07-15 03:45:00|28144|28139|28144.5|28139.5|28153|28148|28140|28135|315
1626321000000|2021-07-15 03:50:00|28143|28138|28136.5|28131.5|28146|28141|28132|28127|548
1626321300000|2021-07-15 03:55:00|28136|28131|28139|28134|28145|28140|28135.5|28130.5|480
1626321600000|2021-07-15 04:00:00|28150.6|28120.6|28148.8|28118.8|28152|28122|28148.2|28118.2|0
1626321900000|2021-07-15 04:05:00|28148.5|28118.5|28143.4|28113.4|28148.5|28118.5|28139.9|28109.9|0
1626322200000|2021-07-15 04:10:00|28143.7|28113.7|28138.4|28108.4|28144|28114|28137.3|28107.3|0
1626322500000|2021-07-15 04:15:00|28139|28109|28141.5|28111.5|28143.8|28113.8|28139|28109|0
1626322800000|2021-07-15 04:20:00|28141.7|28111.7|28146.2|28116.2|28147.2|28117.2|28138.1|28108.1|0
1626323100000|2021-07-15 04:25:00|28145.3|28115.3|28146.1|28116.1|28146.2|28116.2|28143.8|28113.8|0
1626323400000|2021-07-15 04:30:00|28145.2|28115.2|28142.1|28112.1|28145.2|28115.2|28141.5|28111.5|0
1626323700000|2021-07-15 04:35:00|28140.4|28110.4|28139.8|28109.8|28144.2|28114.2|28138.9|28108.9|0
1626324000000|2021-07-15 04:40:00|28139.5|28109.5|28137.2|28107.2|28141.4|28111.4|28134.9|28104.9|0
1626324300000|2021-07-15 04:45:00|28138.8|28108.8|28139.8|28109.8|28141.9|28111.9|28138.1|28108.1|0
1626324600000|2021-07-15 04:50:00|28139.6|28109.6|28134.2|28104.2|28141|28111|28133.9|28103.9|0
1626324900000|2021-07-15 04:55:00|28133.6|28103.6|28135.3|28105.3|28135.9|28105.9|28131.9|28101.9|0
1626325200000|2021-07-15 05:00:00|28135.9|28105.9|28164.5|28159.5|28169.5|28164.5|28100.5|28095.5|1136
1626325500000|2021-07-15 05:05:00|28165|28160|28178.5|28173.5|28191|28186|28162.5|28157.5|995
1626325800000|2021-07-15 05:10:00|28179|28174|28180|28175|28191|28186|28162|28157|932
1626326100000|2021-07-15 05:15:00|28180.5|28175.5|28131|28126|28185.5|28180.5|28131|28126|959
1626326400000|2021-07-15 05:20:00|28131.5|28126.5|28132|28127|28144.5|28139.5|28114|28109|819
1626326700000|2021-07-15 05:25:00|28132.5|28127.5|28128.5|28123.5|28157|28152|28124|28119|698
1626327000000|2021-07-15 05:30:00|28128|28123|28122.5|28117.5|28135.5|28130.5|28112|28107|752
1626327300000|2021-07-15 05:35:00|28121.5|28116.5|28119.5|28114.5|28140.5|28135.5|28114.5|28109.5|552
1626327600000|2021-07-15 05:40:00|28120|28115|28105.5|28100.5|28124|28119|28095|28090|792
1626327900000|2021-07-15 05:45:00|28106|28101|28077|28072|28121|28116|28075.5|28070.5|1423
1626328200000|2021-07-15 05:50:00|28078|28073|28088.5|28083.5|28096|28091|28055.5|28050.5|1352
1626328500000|2021-07-15 05:55:00|28089|28084|28085|28080|28100|28095|28080|28075|581
1626328800000|2021-07-15 06:00:00|28083.5|28078.5|28095.5|28090.5|28104|28099|28079.5|28074.5|728
1626329100000|2021-07-15 06:05:00|28097.5|28092.5|28118.5|28113.5|28122|28117|28097.5|28092.5|739
1626329400000|2021-07-15 06:10:00|28119|28114|28104|28099|28119|28114|28100|28095|381
1626329700000|2021-07-15 06:15:00|28104.5|28099.5|28093.5|28088.5|28115|28110|28093|28088|445
1626330000000|2021-07-15 06:20:00|28094|28089|28095.5|28090.5|28099.5|28094.5|28086|28081|422
1626330300000|2021-07-15 06:25:00|28095|28090|28094.5|28089.5|28111|28106|28092.5|28087.5|629
1626330600000|2021-07-15 06:30:00|28094|28089|28109.5|28104.5|28119|28114|28094|28089|595
1626330900000|2021-07-15 06:35:00|28109|28104|28093.5|28088.5|28109.5|28104.5|28085|28080|453
1626331200000|2021-07-15 06:40:00|28094|28089|28084|28079|28102.5|28097.5|28079|28074|422
1626331500000|2021-07-15 06:45:00|28084.5|28079.5|28079.5|28074.5|28094.5|28089.5|28078|28073|385
1626331800000|2021-07-15 06:50:00|28080|28075|28058.5|28053.5|28080|28075|28058.5|28053.5|728
1626332100000|2021-07-15 06:55:00|28059|28054|28058|28053|28059|28054|28049.5|28044.5|747
1626332400000|2021-07-15 07:00:00|28056|28051|28057.5|28052.5|28063|28058|28029|28024|1220
1626332700000|2021-07-15 07:05:00|28058|28053|28041.5|28036.5|28058.5|28053.5|28031|28026|636
1626333000000|2021-07-15 07:10:00|28040|28035|28050.5|28045.5|28060|28055|28035.5|28030.5|525
1626333300000|2021-07-15 07:15:00|28051|28046|28028|28023|28051|28046|28027|28022|464
1626333600000|2021-07-15 07:20:00|28027.5|28022.5|27968.5|27963.5|28027.5|28022.5|27952.5|27947.5|2251
1626333900000|2021-07-15 07:25:00|27969.5|27964.5|27968|27963|27980|27975|27955|27950|826
1626334200000|2021-07-15 07:30:00|27965.5|27960.5|27996|27991|27996|27991|27953.5|27948.5|921
1626334500000|2021-07-15 07:35:00|27995.5|27990.5|28021|28016|28027|28022|27991.5|27986.5|735
1626334800000|2021-07-15 07:40:00|28020.5|28015.5|28033.5|28028.5|28034|28029|28015.5|28010.5|576
1626335100000|2021-07-15 07:45:00|28033|28028|28006|28001|28033.5|28028.5|28006|28001|573
1626335400000|2021-07-15 07:50:00|28006.5|28001.5|28000|27995|28012|28007|27993.5|27988.5|626
1626335700000|2021-07-15 07:55:00|28001.5|27996.5|27995.5|27990.5|28012.5|28007.5|27990|27985|1086
1626336000000|2021-07-15 08:00:00|27995|27990|28005.5|28000.5|28006|28001|27964|27959|1285
1626336300000|2021-07-15 08:05:00|28006|28001|27995|27990|28009.5|28004.5|27979.5|27974.5|1338
1626336600000|2021-07-15 08:10:00|27994.5|27989.5|28013.5|28008.5|28020|28015|27994.5|27989.5|669
1626336900000|2021-07-15 08:15:00|28013|28008|28033.5|28028.5|28034|28029|28013|28008|383
1626337200000|2021-07-15 08:20:00|28034|28029|28046.5|28041.5|28055|28050|28032.5|28027.5|665
1626337500000|2021-07-15 08:25:00|28050|28045|28031.5|28026.5|28060|28055|28022.5|28017.5|808
1626337800000|2021-07-15 08:30:00|28049.5|28019.5|28032.7|28002.7|28050.1|28020.1|28031|28001|0
1626338100000|2021-07-15 08:35:00|28033.3|28003.3|28035.5|28005.5|28045.8|28015.8|28024.9|27994.9|0
1626338400000|2021-07-15 08:40:00|28033.8|28003.8|28039.4|28009.4|28046.8|28016.8|28029.5|27999.5|0
1626338700000|2021-07-15 08:45:00|28040|28010|28034.9|28004.9|28046.8|28016.8|28032|28002|0
1626339000000|2021-07-15 08:50:00|28034.1|28004.1|28030.1|28000.1|28037.5|28007.5|28025|27995|0
1626339300000|2021-07-15 08:55:00|28030.6|28000.6|28032|28002|28035.8|28005.8|28022.1|27992.1|0
1626339600000|2021-07-15 09:00:00|28032.3|28002.3|28022.3|27992.3|28033.7|28003.7|28022.3|27992.3|0
1626339900000|2021-07-15 09:05:00|28020.6|27990.6|28004.8|27974.8|28021.8|27991.8|28004.8|27974.8|0
1626340200000|2021-07-15 09:10:00|28004.5|27974.5|28000.4|27970.4|28005.2|27975.2|27991|27961|0
1626340500000|2021-07-15 09:15:00|27997|27989|27977|27969|28002.5|27994.5|27972|27964|255
1626340800000|2021-07-15 09:20:00|27977.5|27969.5|27984.5|27976.5|27992.5|27984.5|27977|27969|163
1626341100000|2021-07-15 09:25:00|27985.5|27977.5|28002|27994|28002.5|27994.5|27985.5|27977.5|115
1626341400000|2021-07-15 09:30:00|28001.5|27993.5|28015|28007|28015.5|28007.5|27999.5|27991.5|95
1626341700000|2021-07-15 09:35:00|28015.5|28007.5|28028.5|28020.5|28031|28023|28015.5|28007.5|155
1626342000000|2021-07-15 09:40:00|28028|28020|28024.5|28016.5|28029|28021|28021|28013|93
1626342300000|2021-07-15 09:45:00|28023|28015|28026|28018|28028.5|28020.5|28016|28008|55
1626342600000|2021-07-15 09:50:00|28025|28017|28030|28022|28030.5|28022.5|28018|28010|44
1626342900000|2021-07-15 09:55:00|28029.5|28021.5|28037.5|28029.5|28039|28031|28026|28018|64
1626343200000|2021-07-15 10:00:00|28038|28030|28025.5|28017.5|28044|28036|28025.5|28017.5|203
1626343500000|2021-07-15 10:05:00|28024|28016|28009.5|28001.5|28029.5|28021.5|28009|28001|93
1626343800000|2021-07-15 10:10:00|28009|28001|27990.5|27982.5|28009.5|28001.5|27986.5|27978.5|122
1626344100000|2021-07-15 10:15:00|27991.5|27983.5|27986|27978|27991.5|27983.5|27963|27955|248
1626344400000|2021-07-15 10:20:00|27986.5|27978.5|27993|27985|27993|27985|27977.5|27969.5|98
1626344700000|2021-07-15 10:25:00|27991|27983|27970|27962|27993|27985|27970|27962|100
1626345000000|2021-07-15 10:30:00|27970.5|27962.5|27960.5|27952.5|27970.5|27962.5|27957.5|27949.5|184
1626345300000|2021-07-15 10:35:00|27961|27953|27982|27974|27984|27976|27961|27953|77
1626345600000|2021-07-15 10:40:00|27981.5|27973.5|27987|27979|27987|27979|27975.5|27967.5|52
1626345900000|2021-07-15 10:45:00|27986.5|27978.5|27983|27975|27991.5|27983.5|27980.5|27972.5|59
1626346200000|2021-07-15 10:50:00|27983.5|27975.5|27969|27961|27987|27979|27969|27961|69
1626346500000|2021-07-15 10:55:00|27970|27962|27956|27948|27978.5|27970.5|27956|27948|168
1626346800000|2021-07-15 11:00:00|27956.5|27948.5|27944|27936|27963.5|27955.5|27944|27936|161
1626347100000|2021-07-15 11:05:00|27944.5|27936.5|27955.5|27947.5|27956|27948|27938.5|27930.5|110
1626347400000|2021-07-15 11:10:00|27955|27947|27956|27948|27964|27956|27954|27946|91
1626347700000|2021-07-15 11:15:00|27956.5|27948.5|27932.5|27924.5|27958|27950|27931|27923|104
1626348000000|2021-07-15 11:20:00|27931.5|27923.5|27923.5|27915.5|27935|27927|27922.5|27914.5|124
1626348300000|2021-07-15 11:25:00|27924|27916|27931.5|27923.5|27939|27931|27916.5|27908.5|115
1626348600000|2021-07-15 11:30:00|27932|27924|27941|27933|27941|27933|27929.5|27921.5|54
1626348900000|2021-07-15 11:35:00|27940.5|27932.5|27941|27933|27950.5|27942.5|27934.5|27926.5|75
1626349200000|2021-07-15 11:40:00|27940.5|27932.5|27957|27949|27957|27949|27938.5|27930.5|67
1626349500000|2021-07-15 11:45:00|27956.5|27948.5|27972.5|27964.5|27972.5|27964.5|27952|27944|100
1626349800000|2021-07-15 11:50:00|27972|27964|27967.5|27959.5|27981.5|27973.5|27967|27959|75
1626350100000|2021-07-15 11:55:00|27968|27960|27963.5|27955.5|27973.5|27965.5|27962.5|27954.5|35
1626350400000|2021-07-15 12:00:00|27964|27956|27955|27947|27970|27962|27951.5|27943.5|70
1626350700000|2021-07-15 12:05:00|27955.5|27947.5|27943|27935|27957|27949|27943|27935|85
1626351000000|2021-07-15 12:10:00|27943.5|27935.5|27938.5|27930.5|27949.5|27941.5|27934.5|27926.5|81
1626351300000|2021-07-15 12:15:00|27938|27930|27949|27941|27950|27942|27937.5|27929.5|83
1626351600000|2021-07-15 12:20:00|27948.5|27940.5|27962|27954|27962.5|27954.5|27945.5|27937.5|191
1626351900000|2021-07-15 12:25:00|27962.5|27954.5|27953.5|27945.5|27965|27957|27948.5|27940.5|45
1626352200000|2021-07-15 12:30:00|27952.5|27944.5|27958|27950|27962.5|27954.5|27941|27933|128
1626352500000|2021-07-15 12:35:00|27957.5|27949.5|27948|27940|27962.5|27954.5|27943|27935|54
1626352800000|2021-07-15 12:40:00|27948.5|27940.5|27954|27946|27959|27951|27948|27940|45
1626353100000|2021-07-15 12:45:00|27953.5|27945.5|27944.5|27936.5|27956|27948|27943|27935|54
1626353400000|2021-07-15 12:50:00|27943.5|27935.5|27937.5|27929.5|27945.5|27937.5|27930|27922|77
1626353700000|2021-07-15 12:55:00|27938|27930|27926|27918|27939.5|27931.5|27923|27915|80
1626354000000|2021-07-15 13:00:00|27924|27916|27911.5|27903.5|27929.5|27921.5|27909|27901|147
1626354300000|2021-07-15 13:05:00|27913.5|27905.5|27945.5|27937.5|27946.5|27938.5|27913.5|27905.5|145
1626354600000|2021-07-15 13:10:00|27945|27937|27941|27933|27954|27946|27941|27933|72
1626354900000|2021-07-15 13:15:00|27941.5|27933.5|27932|27924|27942|27934|27927|27919|57
1626355200000|2021-07-15 13:20:00|27932.5|27924.5|27934|27926|27940|27932|27931|27923|60
1626355500000|2021-07-15 13:25:00|27934.5|27926.5|27931.5|27923.5|27940.5|27932.5|27928|27920|53
1626355800000|2021-07-15 13:30:00|27931|27923|27924|27916|27962.5|27954.5|27922.5|27914.5|454
1626356100000|2021-07-15 13:35:00|27922|27914|27907.5|27899.5|27952.5|27944.5|27905.5|27897.5|347
1626356400000|2021-07-15 13:40:00|27908|27900|27913.5|27905.5|27930|27922|27896|27888|298
1626356700000|2021-07-15 13:45:00|27913|27905|27953|27945|27953.5|27945.5|27909.5|27901.5|245
1626357000000|2021-07-15 13:50:00|27951.5|27943.5|27932.5|27924.5|27957.5|27949.5|27929.5|27921.5|224
1626357300000|2021-07-15 13:55:00|27931|27923|27977.5|27969.5|27984|27976|27928|27920|369
1626357600000|2021-07-15 14:00:00|27978.5|27970.5|27983|27975|27990|27982|27971.5|27963.5|217
1626357900000|2021-07-15 14:05:00|27982.5|27974.5|27996|27988|27997.5|27989.5|27973|27965|144
1626358200000|2021-07-15 14:10:00|27995.5|27987.5|27977.5|27969.5|27998|27990|27966|27958|202
1626358500000|2021-07-15 14:15:00|27978.5|27970.5|27968.5|27960.5|27985|27977|27965.5|27957.5|143
1626358800000|2021-07-15 14:20:00|27968|27960|27968|27960|27976.5|27968.5|27956|27948|141
1626359100000|2021-07-15 14:25:00|27968.5|27960.5|27942|27934|27972.5|27964.5|27935|27927|237
1626359400000|2021-07-15 14:30:00|27942.5|27934.5|27969|27961|27973|27965|27941|27933|146
1626359700000|2021-07-15 14:35:00|27967.5|27959.5|27978|27970|27982|27974|27958.5|27950.5|156
1626360000000|2021-07-15 14:40:00|27977.5|27969.5|27948|27940|27977.5|27969.5|27944|27936|119
1626360300000|2021-07-15 14:45:00|27947.5|27939.5|27938.5|27930.5|27957|27949|27935|27927|156
1626360600000|2021-07-15 14:50:00|27939.5|27931.5|27943|27935|27950.5|27942.5|27926|27918|215
1626360900000|2021-07-15 14:55:00|27941|27933|27943|27935|27949|27941|27936|27928|82
1626361200000|2021-07-15 15:00:00|27942.5|27934.5|27911.5|27903.5|27943|27935|27911.5|27903.5|319
1626361500000|2021-07-15 15:05:00|27912.5|27904.5|27928|27920|27938.5|27930.5|27909|27901|211
1626361800000|2021-07-15 15:10:00|27927.5|27919.5|27929|27921|27934|27926|27914.5|27906.5|126
1626362100000|2021-07-15 15:15:00|27929.5|27921.5|27919.5|27911.5|27931.5|27923.5|27912.5|27904.5|137
1626362400000|2021-07-15 15:20:00|27920|27912|27920.5|27912.5|27923|27915|27907.5|27899.5|125
1626362700000|2021-07-15 15:25:00|27920|27912|27928.5|27920.5|27931|27923|27913|27905|104
1626363000000|2021-07-15 15:30:00|27929|27921|27932.5|27924.5|27936.5|27928.5|27923.5|27915.5|71
1626363300000|2021-07-15 15:35:00|27933|27925|27932.5|27924.5|27939|27931|27929.5|27921.5|74
1626363600000|2021-07-15 15:40:00|27932|27924|27931.5|27923.5|27935|27927|27929|27921|61
1626363900000|2021-07-15 15:45:00|27931|27923|27916|27908|27933.5|27925.5|27913.5|27905.5|93
1626364200000|2021-07-15 15:50:00|27916.5|27908.5|27919.5|27911.5|27922|27914|27913.5|27905.5|70
1626364500000|2021-07-15 15:55:00|27920|27912|27903.5|27895.5|27923|27915|27900|27892|130
1626364800000|2021-07-15 16:00:00|27904|27896|27891.5|27883.5|27908.5|27900.5|27891.5|27883.5|131
1626365100000|2021-07-15 16:05:00|27892|27884|27879|27871|27898|27890|27878.5|27870.5|130
1626365400000|2021-07-15 16:10:00|27879.5|27871.5|27884|27876|27887.5|27879.5|27872.5|27864.5|169
1626365700000|2021-07-15 16:15:00|27883.5|27875.5|27880|27872|27885.5|27877.5|27875.5|27867.5|63
1626366000000|2021-07-15 16:20:00|27879.5|27871.5|27884.5|27876.5|27886|27878|27876|27868|69
1626366300000|2021-07-15 16:25:00|27883|27875|27892|27884|27895.5|27887.5|27880.5|27872.5|73
1626366600000|2021-07-15 16:30:00|27891.5|27883.5|27879|27871|27894.5|27886.5|27879|27871|56
1626366900000|2021-07-15 16:35:00|27879.5|27871.5|27894|27886|27897|27889|27879|27871|60
1626367200000|2021-07-15 16:40:00|27893.5|27885.5|27893|27885|27895.5|27887.5|27886.5|27878.5|53
1626367500000|2021-07-15 16:45:00|27892.5|27884.5|27895.5|27887.5|27898.5|27890.5|27892.5|27884.5|40
1626367800000|2021-07-15 16:50:00|27895|27887|27895.5|27887.5|27903.5|27895.5|27894.5|27886.5|50
1626368100000|2021-07-15 16:55:00|27896|27888|27901|27893|27905.5|27897.5|27895.5|27887.5|35
1626368400000|2021-07-15 17:00:00|27900.5|27892.5|27882|27874|27900.5|27892.5|27881|27873|79
1626368700000|2021-07-15 17:05:00|27881.5|27873.5|27897|27889|27897.5|27889.5|27880|27872|60
1626369000000|2021-07-15 17:10:00|27896.5|27888.5|27875|27867|27897|27889|27873.5|27865.5|49
1626369300000|2021-07-15 17:15:00|27875.5|27867.5|27883.5|27875.5|27895|27887|27869|27861|97
1626369600000|2021-07-15 17:20:00|27884|27876|27884|27876|27892|27884|27882.5|27874.5|40
1626369900000|2021-07-15 17:25:00|27883.5|27875.5|27889.5|27881.5|27895|27887|27883|27875|30
1626370200000|2021-07-15 17:30:00|27888.5|27880.5|27880|27872|27889|27881|27877.5|27869.5|38
1626370500000|2021-07-15 17:35:00|27880.5|27872.5|27870|27862|27884.5|27876.5|27869|27861|71
1626370800000|2021-07-15 17:40:00|27870.5|27862.5|27861|27853|27871.5|27863.5|27859.5|27851.5|100
1626371100000|2021-07-15 17:45:00|27860.5|27852.5|27859|27851|27864.5|27856.5|27850.5|27842.5|89
1626371400000|2021-07-15 17:50:00|27858.5|27850.5|27849|27841|27864|27856|27849|27841|23
1626371700000|2021-07-15 17:55:00|27849.5|27841.5|27845.5|27837.5|27850.5|27842.5|27844|27836|60
1626372000000|2021-07-15 18:00:00|27845|27837|27852.5|27844.5|27860.5|27852.5|27841|27833|44
1626372300000|2021-07-15 18:05:00|27853|27845|27865.5|27857.5|27870.5|27862.5|27852.5|27844.5|45
1626372600000|2021-07-15 18:10:00|27865|27857|27863|27855|27867.5|27859.5|27855|27847|13
1626372900000|2021-07-15 18:15:00|27863.5|27855.5|27876|27868|27876|27868|27857.5|27849.5|20
1626373200000|2021-07-15 18:20:00|27876.5|27868.5|27879.5|27871.5|27884.5|27876.5|27874|27866|35
1626373500000|2021-07-15 18:25:00|27879|27871|27882|27874|27888|27880|27874.5|27866.5|43
1626373800000|2021-07-15 18:30:00|27881.5|27873.5|27874.5|27866.5|27884|27876|27874.5|27866.5|61
1626374100000|2021-07-15 18:35:00|27875|27867|27880|27872|27883|27875|27873.5|27865.5|36
1626374400000|2021-07-15 18:40:00|27878.5|27870.5|27874.5|27866.5|27879|27871|27865|27857|44
1626374700000|2021-07-15 18:45:00|27874|27866|27890.5|27882.5|27892.5|27884.5|27863.5|27855.5|63
1626375000000|2021-07-15 18:50:00|27890|27882|27892|27884|27894|27886|27888.5|27880.5|38
1626375300000|2021-07-15 18:55:00|27892.5|27884.5|27908|27878|27908|27894|27885.5|27877.5|133
1626375600000|2021-07-15 19:00:00|27907.3|27877.3|27920.3|27890.3|27924.2|27894.2|27907.3|27877.3|0
1626375900000|2021-07-15 19:05:00|27920.7|27890.7|27917.4|27887.4|27920.9|27890.9|27909.6|27879.6|0
1626376200000|2021-07-15 19:10:00|27917.3|27887.3|27909.9|27879.9|27918.1|27888.1|27909.5|27879.5|0
1626376500000|2021-07-15 19:15:00|27911.8|27881.8|27915.1|27885.1|27917.3|27887.3|27911.8|27881.8|0
1626376800000|2021-07-15 19:20:00|27917|27887|27919.3|27889.3|27921.8|27891.8|27914.9|27884.9|0
1626377100000|2021-07-15 19:25:00|27919|27889|27937.9|27907.9|27938.4|27908.4|27919|27889|0
1626377400000|2021-07-15 19:30:00|27938.2|27908.2|27946.5|27916.5|27947.7|27917.7|27938.2|27908.2|0
1626377700000|2021-07-15 19:35:00|27946.7|27916.7|27935.5|27905.5|27949.7|27919.7|27935.5|27905.5|0
1626378000000|2021-07-15 19:40:00|27935.7|27905.7|27932.2|27902.2|27936|27906|27928.3|27898.3|0
1626378300000|2021-07-15 19:45:00|27932.4|27902.4|27916.3|27886.3|27936.5|27906.5|27916|27886|0
1626378600000|2021-07-15 19:50:00|27916.5|27886.5|27925.5|27895.5|27926.2|27896.2|27910.1|27880.1|0
1626378900000|2021-07-15 19:55:00|27925.3|27895.3|27953.4|27923.4|27953.4|27923.4|27924.7|27894.7|0
1626379200000|2021-07-15 20:00:00|27952.2|27922.2|27942.1|27912.1|27957|27927|27942.1|27912.1|0
1626379500000|2021-07-15 20:05:00|27941|27911|27929.4|27899.4|27942.1|27912.1|27928.3|27898.3|0
1626379800000|2021-07-15 20:10:00|27930.5|27900.5|27930.2|27900.2|27934.7|27904.7|27927.9|27897.9|0
1626380100000|2021-07-15 20:15:00|27929.1|27899.1|27933.5|27903.5|27933.5|27903.5|27925.7|27895.7|0
1626380400000|2021-07-15 20:20:00|27933.1|27903.1|27931.9|27901.9|27935.3|27905.3|27931.9|27901.9|0
1626380700000|2021-07-15 20:25:00|27931.3|27901.3|27933|27903|27933|27903|27930.8|27900.8|0
1626381000000|2021-07-15 20:30:00|27931.9|27901.9|27933|27903|27933|27903|27931.9|27901.9|0
1626381300000|2021-07-15 20:35:00|27931.9|27901.9|27933|27903|27933|27903|27931.9|27901.9|0
1626381600000|2021-07-15 20:40:00|27934.1|27904.1|27934.1|27904.1|27934.7|27904.7|27934.1|27904.1|0
1626381900000|2021-07-15 20:45:00|27933|27903|27928.6|27898.6|27933|27903|27928.6|27898.6|0
1626382200000|2021-07-15 20:50:00|27929.7|27899.7|27933|27903|27933|27903|27928.6|27898.6|0
1626382500000|2021-07-15 20:55:00|27931.9|27901.9|27933.1|27903.1|27933.6|27903.6|27931.9|27901.9|0
1626382800000|2021-07-15 21:00:00|27936.9|27906.9|27936.5|27906.5|27936.9|27906.9|27935.9|27905.9|0
1626383100000|2021-07-15 21:05:00|27937|27907|27935.2|27905.2|27937|27907|27935.2|27905.2|0
1626383400000|2021-07-15 21:10:00|27935.9|27905.9|27932.1|27902.1|27936|27906|27931.2|27901.2|0
1626383700000|2021-07-15 21:15:00|27932.2|27902.2|27932.2|27902.2|27932.4|27902.4|27932.2|27902.2|0
1626384000000|2021-07-15 21:20:00|27932.1|27902.1|27931.6|27901.6|27932.4|27902.4|27929.8|27899.8|0
1626384300000|2021-07-15 21:25:00|27931.7|27901.7|27932.1|27902.1|27933.4|27903.4|27931.7|27901.7|0
1626384600000|2021-07-15 21:30:00|27929.5|27899.5|27928.7|27898.7|27930.9|27900.9|27927.9|27897.9|0
1626384900000|2021-07-15 21:35:00|27928.8|27898.8|27931.1|27901.1|27932.2|27902.2|27928.8|27898.8|0
1626385200000|2021-07-15 21:40:00|27930.8|27900.8|27931.4|27901.4|27932.4|27902.4|27928.2|27898.2|0
1626385500000|2021-07-15 21:45:00|27931.9|27901.9|27930.9|27900.9|27931.9|27901.9|27930.9|27900.9|0
1626385800000|2021-07-15 21:50:00|27930.8|27900.8|27931|27901|27931.4|27901.4|27930.4|27900.4|0
1626386100000|2021-07-15 21:55:00|27930.3|27900.3|27932.9|27902.9|27932.9|27902.9|27930.3|27900.3|0
1626386400000|2021-07-15 22:00:00|27934.1|27904.1|27934.6|27904.6|27936.3|27906.3|27927.9|27897.9|0
1626386700000|2021-07-15 22:05:00|27935.7|27905.7|27931.2|27901.2|27935.7|27905.7|27930.1|27900.1|0
1626387000000|2021-07-15 22:10:00|27931.8|27901.8|27929|27899|27933.5|27903.5|27929|27899|0
1626387300000|2021-07-15 22:15:00|27930.1|27900.1|27926.8|27896.8|27931.2|27901.2|27926.8|27896.8|0
1626387600000|2021-07-15 22:20:00|27927.3|27897.3|27925.3|27895.3|27929|27899|27925.3|27895.3|0
1626387900000|2021-07-15 22:25:00|27924.2|27894.2|27924.3|27894.3|27924.3|27894.3|27921.9|27891.9|0
1626388200000|2021-07-15 22:30:00|27923.7|27893.7|27926.6|27896.6|27926.6|27896.6|27923.7|27893.7|0
1626388500000|2021-07-15 22:35:00|27925.4|27895.4|27926.6|27896.6|27926.6|27896.6|27925.4|27895.4|0
1626388800000|2021-07-15 22:40:00|27925.5|27895.5|27925.8|27895.8|27926.9|27896.9|27925.5|27895.5|0
1626389100000|2021-07-15 22:45:00|27926.9|27896.9|27930.3|27900.3|27930.5|27900.5|27926.9|27896.9|0
1626389400000|2021-07-15 22:50:00|27929.2|27899.2|27931.4|27901.4|27933.7|27903.7|27929.2|27899.2|0
1626389700000|2021-07-15 22:55:00|27932|27902|27932|27902|27933.1|27903.1|27929.7|27899.7|0
1626390000000|2021-07-15 23:00:00|27933.1|27903.1|27933.3|27903.3|27935.4|27905.4|27932.3|27902.3|0
1626390300000|2021-07-15 23:05:00|27933.9|27903.9|27931.1|27901.1|27936.7|27906.7|27931.1|27901.1|0
1626390600000|2021-07-15 23:10:00|27931.6|27901.6|27933.7|27903.7|27934.8|27904.8|27931.6|27901.6|0
1626390900000|2021-07-15 23:15:00|27934.2|27904.2|27933.7|27903.7|27936.5|27906.5|27932.6|27902.6|0
1626391200000|2021-07-15 23:20:00|27934.2|27904.2|27935.9|27905.9|27935.9|27905.9|27933.7|27903.7|0
1626391500000|2021-07-15 23:25:00|27936.5|27906.5|27933.7|27903.7|27937.1|27907.1|27933.7|27903.7|0
1626391800000|2021-07-15 23:30:00|27932.6|27902.6|27928.1|27898.1|27932.6|27902.6|27928.1|27898.1|0
1626392100000|2021-07-15 23:35:00|27929.2|27899.2|27924.3|27894.3|27930.3|27900.3|27923.6|27893.6|0
1626392400000|2021-07-15 23:40:00|27923.8|27893.8|27912.7|27882.7|27924.5|27894.5|27912.7|27882.7|0
1626392700000|2021-07-15 23:45:00|27913.3|27883.3|27913.9|27883.9|27918.3|27888.3|27913.3|27883.3|0
1626393000000|2021-07-15 23:50:00|27914.4|27884.4|27910.7|27880.7|27915|27885|27909.4|27879.4|0
1626393300000|2021-07-15 23:55:00|27909.5|27879.5|27917.2|27887.2|27919.5|27889.5|27907.3|27877.3|0
1626393600000|2021-07-16 00:00:00|27917.8|27887.8|27913|27883|27918.4|27888.4|27910.8|27880.8|0
1626393900000|2021-07-16 00:05:00|27912.5|27882.5|27899.8|27869.8|27913|27883|27899.8|27869.8|0
1626394200000|2021-07-16 00:10:00|27900.9|27870.9|27920|27890|27921.1|27891.1|27900.9|27870.9|0
1626394500000|2021-07-16 00:15:00|27921.1|27891.1|27921.4|27891.4|27929.5|27899.5|27916.5|27886.5|0
1626394800000|2021-07-16 00:20:00|27919.6|27889.6|27948.7|27918.7|27953.2|27923.2|27913.1|27883.1|0
1626395100000|2021-07-16 00:25:00|27947.8|27917.8|27942.8|27912.8|27948.7|27918.7|27936|27906|0
1626395400000|2021-07-16 00:30:00|27942.3|27912.3|27937.7|27907.7|27943.4|27913.4|27933.1|27903.1|0
1626395700000|2021-07-16 00:35:00|27937.4|27907.4|27933.5|27903.5|27938.4|27908.4|27931.3|27901.3|0
1626396000000|2021-07-16 00:40:00|27932.7|27902.7|27913.2|27883.2|27932.7|27902.7|27908.7|27878.7|0
1626396300000|2021-07-16 00:45:00|27911.5|27881.5|27912.6|27882.6|27914.4|27884.4|27906.1|27876.1|0
1626396600000|2021-07-16 00:50:00|27913.5|27883.5|27918.6|27888.6|27920.1|27890.1|27911.2|27881.2|0
1626396900000|2021-07-16 00:55:00|27917.8|27887.8|27900.2|27870.2|27917.8|27887.8|27900.2|27870.2|0
1626397200000|2021-07-16 01:00:00|27898.5|27868.5|27889.3|27859.3|27898.8|27868.8|27885|27855|0
1626397500000|2021-07-16 01:05:00|27890.2|27860.2|27891.9|27861.9|27896.9|27866.9|27883.1|27853.1|0
1626397800000|2021-07-16 01:10:00|27892.2|27862.2|27882.9|27852.9|27895.3|27865.3|27879.8|27849.8|0
1626398100000|2021-07-16 01:15:00|27877.2|27847.2|27929.5|27924.5|27929.5|27924.5|27821|27816|2385
1626398400000|2021-07-16 01:20:00|27926.5|27921.5|27866|27861|27926.5|27921.5|27856.5|27851.5|1246
1626398700000|2021-07-16 01:25:00|27868|27863|27867.5|27862.5|27883.5|27878.5|27859.5|27854.5|709
1626399000000|2021-07-16 01:30:00|27868|27863|27947.5|27942.5|28005.5|28000.5|27857.5|27852.5|4146
1626399300000|2021-07-16 01:35:00|27951.5|27946.5|27938|27933|27973.5|27968.5|27911|27906|2331
1626399600000|2021-07-16 01:40:00|27938.5|27933.5|27907|27902|27952|27947|27874|27869|2258
1626399900000|2021-07-16 01:45:00|27905.5|27900.5|27871|27866|27912.5|27907.5|27858|27853|1685
1626400200000|2021-07-16 01:50:00|27869.5|27864.5|27873.5|27868.5|27891|27886|27841.5|27836.5|1782
1626400500000|2021-07-16 01:55:00|27873|27868|27868.5|27863.5|27899|27894|27842.5|27837.5|1610
1626400800000|2021-07-16 02:00:00|27869|27864|27934.5|27929.5|27934.5|27929.5|27848|27843|1827
1626401100000|2021-07-16 02:05:00|27934|27929|27922.5|27917.5|27936|27931|27903|27898|1286
1626401400000|2021-07-16 02:10:00|27922|27917|27889|27884|27939.5|27934.5|27872.5|27867.5|1546
1626401700000|2021-07-16 02:15:00|27888.5|27883.5|27936|27931|27936.5|27931.5|27883|27878|1103
1626402000000|2021-07-16 02:20:00|27936.5|27931.5|27933|27928|27959|27954|27929|27924|1437
1626402300000|2021-07-16 02:25:00|27932.5|27927.5|27923.5|27918.5|27934.5|27929.5|27905.5|27900.5|925
1626402600000|2021-07-16 02:30:00|27923|27918|27937|27932|27948|27943|27920|27915|885
1626402900000|2021-07-16 02:35:00|27937.5|27932.5|27959.5|27954.5|27959.5|27954.5|27932.5|27927.5|820
1626403200000|2021-07-16 02:40:00|27959|27954|27975.5|27970.5|27976.5|27971.5|27949.5|27944.5|798
1626403500000|2021-07-16 02:45:00|27976|27971|27928|27923|27978.5|27973.5|27923.5|27918.5|1201
1626403800000|2021-07-16 02:50:00|27928.5|27923.5|27898.5|27893.5|27938|27933|27898.5|27893.5|998
1626404100000|2021-07-16 02:55:00|27898|27893|27921|27916|27928|27923|27893.5|27888.5|881
1626404400000|2021-07-16 03:00:00|27920.5|27915.5|27918.5|27913.5|27939.5|27934.5|27908|27903|730
1626404700000|2021-07-16 03:05:00|27919|27914|27900|27895|27930.5|27925.5|27894.5|27889.5|538
1626405000000|2021-07-16 03:10:00|27902|27897|27907.5|27902.5|27920.5|27915.5|27896|27891|439
1626405300000|2021-07-16 03:15:00|27908.5|27903.5|27910|27905|27924.5|27919.5|27904.5|27899.5|380
1626405600000|2021-07-16 03:20:00|27911|27906|27942.5|27937.5|27944|27939|27904|27899|525
1626405900000|2021-07-16 03:25:00|27943.5|27938.5|28058.5|28053.5|28082|28077|27940|27935|2985
1626406200000|2021-07-16 03:30:00|28059.5|28054.5|28096|28091|28144.5|28139.5|28052|28047|2412
1626406500000|2021-07-16 03:35:00|28097.5|28092.5|28110|28105|28124|28119|28081|28076|1426
1626406800000|2021-07-16 03:40:00|28112|28107|28115.5|28110.5|28122.5|28117.5|28096.5|28091.5|1483
1626407100000|2021-07-16 03:45:00|28110.5|28105.5|28081|28076|28119|28114|28079.5|28074.5|645
1626407400000|2021-07-16 03:50:00|28081.5|28076.5|28071.5|28066.5|28091|28086|28060.5|28055.5|786
1626407700000|2021-07-16 03:55:00|28071|28066|28094.5|28089.5|28103.5|28098.5|28070|28065|675
1626408000000|2021-07-16 04:00:00|28116.2|28086.2|28095.2|28065.2|28121.3|28091.3|28094.6|28064.6|0
1626408300000|2021-07-16 04:05:00|28089.2|28059.2|28042.1|28012.1|28089.5|28059.5|28041.8|28011.8|0
1626408600000|2021-07-16 04:10:00|28043|28013|28038.3|28008.3|28049.5|28019.5|28029.8|27999.8|0
1626408900000|2021-07-16 04:15:00|28038.8|28008.8|28047.4|28017.4|28048.3|28018.3|28037.4|28007.4|0
1626409200000|2021-07-16 04:20:00|28047.1|28017.1|28051.9|28021.9|28054.2|28024.2|28044.6|28014.6|0
1626409500000|2021-07-16 04:25:00|28051.4|28021.4|28055.3|28025.3|28055.3|28025.3|28050.3|28020.3|0
1626409800000|2021-07-16 04:30:00|28053.6|28023.6|28069|28039|28069.6|28039.6|28053.6|28023.6|0
1626410100000|2021-07-16 04:35:00|28069.1|28039.1|28074.6|28044.6|28074.6|28044.6|28069.1|28039.1|0
1626410400000|2021-07-16 04:40:00|28074.3|28044.3|28074.4|28044.4|28075|28045|28070.6|28040.6|0
1626410700000|2021-07-16 04:45:00|28072.7|28042.7|28095.5|28065.5|28096.6|28066.6|28072.1|28042.1|0
1626411000000|2021-07-16 04:50:00|28095.2|28065.2|28099.4|28069.4|28101.2|28071.2|28088.9|28058.9|0
1626411300000|2021-07-16 04:55:00|28099.7|28069.7|28104|28074|28106.3|28076.3|28099.7|28069.7|0
1626411600000|2021-07-16 05:00:00|28104.3|28074.3|28123.5|28118.5|28153|28148|28093.5|28074.3|1453
1626411900000|2021-07-16 05:05:00|28124|28119|28109|28104|28126|28121|28090.5|28085.5|699
1626412200000|2021-07-16 05:10:00|28108.5|28103.5|28111|28106|28119.5|28114.5|28090.5|28085.5|642
1626412500000|2021-07-16 05:15:00|28110|28105|28116.5|28111.5|28134.5|28129.5|28103.5|28098.5|794
1626412800000|2021-07-16 05:20:00|28116|28111|28120.5|28115.5|28132.5|28127.5|28107.5|28102.5|502
1626413100000|2021-07-16 05:25:00|28121|28116|28173|28168|28174|28169|28119.5|28114.5|1325
1626413400000|2021-07-16 05:30:00|28174|28169|28176|28171|28186|28181|28159|28154|1423
1626413700000|2021-07-16 05:35:00|28175.5|28170.5|28207|28202|28208.5|28203.5|28166.5|28161.5|1023
1626414000000|2021-07-16 05:40:00|28206|28201|28213|28208|28228|28223|28195.5|28190.5|1681
1626414300000|2021-07-16 05:45:00|28214|28209|28165|28160|28217|28212|28163|28158|1136
1626414600000|2021-07-16 05:50:00|28164.5|28159.5|28158|28153|28172|28167|28148.5|28143.5|894
1626414900000|2021-07-16 05:55:00|28157.5|28152.5|28125|28120|28166|28161|28125|28120|1001
1626415200000|2021-07-16 06:00:00|28123|28118|28083|28078|28128.5|28123.5|28071.5|28066.5|2204
1626415500000|2021-07-16 06:05:00|28082.5|28077.5|28070|28065|28104|28099|28061|28056|1256
1626415800000|2021-07-16 06:10:00|28070.5|28065.5|28074.5|28069.5|28080.5|28075.5|28049.5|28044.5|990
1626416100000|2021-07-16 06:15:00|28075|28070|28081.5|28076.5|28091|28086|28065.5|28060.5|832
1626416400000|2021-07-16 06:20:00|28082|28077|28093|28088|28105.5|28100.5|28080.5|28075.5|532
1626416700000|2021-07-16 06:25:00|28095|28090|28097.5|28092.5|28108.5|28103.5|28090.5|28085.5|673
1626417000000|2021-07-16 06:30:00|28097|28092|28082.5|28077.5|28105.5|28100.5|28073.5|28068.5|726
1626417300000|2021-07-16 06:35:00|28082|28077|28058|28053|28082|28077|28050.5|28045.5|839
1626417600000|2021-07-16 06:40:00|28058.5|28053.5|28074|28069|28079|28074|28058.5|28053.5|453
1626417900000|2021-07-16 06:45:00|28073.5|28068.5|28045|28040|28077.5|28072.5|28045|28040|577
1626418200000|2021-07-16 06:50:00|28044.5|28039.5|28052.5|28047.5|28055|28050|28027.5|28022.5|893
1626418500000|2021-07-16 06:55:00|28054|28049|28063|28058|28075|28070|28047|28042|609
1626418800000|2021-07-16 07:00:00|28062.5|28057.5|28032.5|28027.5|28077|28072|28032|28027|696
1626419100000|2021-07-16 07:05:00|28033|28028|28053|28048|28065|28060|28024.5|28019.5|582
1626419400000|2021-07-16 07:10:00|28053.5|28048.5|28090|28085|28090|28085|28042.5|28037.5|694
1626419700000|2021-07-16 07:15:00|28091.5|28086.5|28063.5|28058.5|28092|28087|28058.5|28053.5|522
1626420000000|2021-07-16 07:20:00|28064|28059|28049|28044|28073.5|28068.5|28047|28042|532
1626420300000|2021-07-16 07:25:00|28046.5|28041.5|28051|28046|28054|28049|28033|28028|433
1626420600000|2021-07-16 07:30:00|28051.5|28046.5|28070|28065|28070.5|28065.5|28049.5|28044.5|451
1626420900000|2021-07-16 07:35:00|28069.5|28064.5|28070.5|28065.5|28071.5|28066.5|28052.5|28047.5|346
1626421200000|2021-07-16 07:40:00|28071.5|28066.5|28046.5|28041.5|28075|28070|28040|28035|469
1626421500000|2021-07-16 07:45:00|28046|28041|28073|28068|28077.5|28072.5|28039.5|28034.5|535
1626421800000|2021-07-16 07:50:00|28073.5|28068.5|28083|28078|28087.5|28082.5|28068|28063|756
1626422100000|2021-07-16 07:55:00|28082.5|28077.5|28099|28094|28100|28095|28081|28076|965
1626422400000|2021-07-16 08:00:00|28098|28093|28048|28043|28111|28106|28005.5|28000.5|2093
1626422700000|2021-07-16 08:05:00|28047|28042|28024|28019|28068|28063|28005|28000|2529
1626423000000|2021-07-16 08:10:00|28027|28022|28051|28046|28051|28046|28014.5|28009.5|1381
1626423300000|2021-07-16 08:15:00|28051.5|28046.5|28034.5|28029.5|28053|28048|28030|28025|739
1626423600000|2021-07-16 08:20:00|28033.5|28028.5|28033|28028|28036|28031|28022.5|28017.5|262
1626423900000|2021-07-16 08:25:00|28034|28029|28031.5|28026.5|28048.5|28043.5|28019.5|28014.5|657
1626424200000|2021-07-16 08:30:00|28050|28020|28065.5|28035.5|28066.4|28036.4|28047.9|28017.9|0
1626424500000|2021-07-16 08:35:00|28066.4|28036.4|28059.9|28029.9|28067.9|28037.9|28054.7|28024.7|0
1626424800000|2021-07-16 08:40:00|28059.1|28029.1|28061.8|28031.8|28067|28037|28057.6|28027.6|0
1626425100000|2021-07-16 08:45:00|28062.4|28032.4|28076.1|28046.1|28076.1|28046.1|28059.2|28029.2|0
1626425400000|2021-07-16 08:50:00|28075.3|28045.3|28077.1|28047.1|28083.4|28053.4|28072.5|28042.5|0
1626425700000|2021-07-16 08:55:00|28077.4|28047.4|28076.1|28046.1|28084.9|28054.9|28076.1|28046.1|0
1626426000000|2021-07-16 09:00:00|28077.8|28047.8|28071.7|28041.7|28077.8|28047.8|28062.3|28032.3|0
1626426300000|2021-07-16 09:05:00|28070|28040|28082|28052|28090.7|28060.7|28069.1|28039.1|0
1626426600000|2021-07-16 09:10:00|28081.5|28051.5|28091.5|28061.5|28095.6|28065.6|28079.2|28049.2|0
1626426900000|2021-07-16 09:15:00|28072.5|28064.5|28066.5|28058.5|28090|28082|28065|28057|258
1626427200000|2021-07-16 09:20:00|28066|28058|28068|28060|28079.5|28071.5|28059|28051|114
1626427500000|2021-07-16 09:25:00|28068.5|28060.5|28057|28049|28070.5|28062.5|28055|28047|51
1626427800000|2021-07-16 09:30:00|28056|28048|28043.5|28035.5|28057|28049|28041.5|28033.5|123
1626428100000|2021-07-16 09:35:00|28044|28036|28058.5|28050.5|28061|28053|28042|28034|65
1626428400000|2021-07-16 09:40:00|28058|28050|28047|28039|28062.5|28054.5|28043.5|28035.5|62
1626428700000|2021-07-16 09:45:00|28047.5|28039.5|28046.5|28038.5|28049|28041|28042.5|28034.5|32
1626429000000|2021-07-16 09:50:00|28046|28038|28034|28026|28056|28048|28034|28026|112
1626429300000|2021-07-16 09:55:00|28033.5|28025.5|28052|28044|28052.5|28044.5|28028.5|28020.5|104
1626429600000|2021-07-16 10:00:00|28052.5|28044.5|28045.5|28037.5|28059|28051|28040|28032|36
1626429900000|2021-07-16 10:05:00|28045|28037|28030|28022|28048.5|28040.5|28027.5|28019.5|60
1626430200000|2021-07-16 10:10:00|28030.5|28022.5|28017.5|28009.5|28030.5|28022.5|28008|28000|167
1626430500000|2021-07-16 10:15:00|28017|28009|28001.5|27993.5|28020.5|28012.5|27995|27987|111
1626430800000|2021-07-16 10:20:00|28002|27994|28004.5|27996.5|28009.5|28001.5|27991|27983|106
1626431100000|2021-07-16 10:25:00|28005|27997|28003.5|27995.5|28016|28008|27999.5|27991.5|63
1626431400000|2021-07-16 10:30:00|28003|27995|28010.5|28002.5|28010.5|28002.5|27999|27991|41
1626431700000|2021-07-16 10:35:00|28010|28002|28010|28002|28013|28005|28005|27997|52
1626432000000|2021-07-16 10:40:00|28010.5|28002.5|28018.5|28010.5|28019.5|28011.5|28009.5|28001.5|32
1626432300000|2021-07-16 10:45:00|28018|28010|28013|28005|28025.5|28017.5|28011|28003|85
1626432600000|2021-07-16 10:50:00|28011.5|28003.5|28015.5|28007.5|28021|28013|28010|28002|34
1626432900000|2021-07-16 10:55:00|28016|28008|28020|28012|28021|28013|28010|28002|36
1626433200000|2021-07-16 11:00:00|28019.5|28011.5|28016.5|28008.5|28024.5|28016.5|28014|28006|39
1626433500000|2021-07-16 11:05:00|28017|28009|28013.5|28005.5|28022|28014|28013|28005|15
1626433800000|2021-07-16 11:10:00|28013|28005|28004|27996|28016.5|28008.5|28004|27996|53
1626434100000|2021-07-16 11:15:00|28004.5|27996.5|28009.5|28001.5|28011.5|28003.5|28002.5|27994.5|39
1626434400000|2021-07-16 11:20:00|28009|28001|28009.5|28001.5|28012|28004|28001|27993|33
1626434700000|2021-07-16 11:25:00|28009|28001|28004|27996|28010.5|28002.5|28002.5|27994.5|20
1626435000000|2021-07-16 11:30:00|28003.5|27995.5|28005|27997|28009.5|28001.5|27999.5|27991.5|30
1626435300000|2021-07-16 11:35:00|28005.5|27997.5|27997.5|27989.5|28010.5|28002.5|27997.5|27989.5|34
1626435600000|2021-07-16 11:40:00|27997|27989|28004|27996|28005|27997|27994.5|27986.5|49
1626435900000|2021-07-16 11:45:00|28002.5|27994.5|27996.5|27988.5|28003|27995|27994|27986|76
1626436200000|2021-07-16 11:50:00|27996|27988|27995.5|27987.5|28001|27993|27993|27985|56
1626436500000|2021-07-16 11:55:00|27995|27987|27986.5|27978.5|27995|27987|27978.5|27970.5|125
1626436800000|2021-07-16 12:00:00|27987.5|27979.5|28009.5|28001.5|28011|28003|27987|27979|71
1626437100000|2021-07-16 12:05:00|28009|28001|28009.5|28001.5|28014.5|28006.5|28005.5|27997.5|82
1626437400000|2021-07-16 12:10:00|28010|28002|28022|28014|28023|28015|28010|28002|76
1626437700000|2021-07-16 12:15:00|28022.5|28014.5|28027.5|28019.5|28032.5|28024.5|28021.5|28013.5|92
1626438000000|2021-07-16 12:20:00|28028|28020|28029.5|28021.5|28034|28026|28025.5|28017.5|87
1626438300000|2021-07-16 12:25:00|28030.5|28022.5|28032.5|28024.5|28033|28025|28024|28016|91
1626438600000|2021-07-16 12:30:00|28032|28024|28021.5|28013.5|28032.5|28024.5|28016|28008|87
1626438900000|2021-07-16 12:35:00|28021|28013|28027|28019|28033|28025|28018|28010|30
1626439200000|2021-07-16 12:40:00|28027.5|28019.5|28038|28030|28042.5|28034.5|28025.5|28017.5|67
1626439500000|2021-07-16 12:45:00|28037.5|28029.5|28036|28028|28039.5|28031.5|28033|28025|19
1626439800000|2021-07-16 12:50:00|28036.5|28028.5|28031|28023|28041|28033|28030|28022|39
1626440100000|2021-07-16 12:55:00|28031.5|28023.5|28032|28024|28039.5|28031.5|28030|28022|37
1626440400000|2021-07-16 13:00:00|28032.5|28024.5|28036|28028|28041|28033|28032|28024|33
1626440700000|2021-07-16 13:05:00|28036.5|28028.5|28031.5|28023.5|28038.5|28030.5|28030|28022|24
1626441000000|2021-07-16 13:10:00|28031|28023|28042|28034|28042|28034|28026.5|28018.5|29
1626441300000|2021-07-16 13:15:00|28041.5|28033.5|28054.5|28046.5|28055|28047|28040|28032|99
1626441600000|2021-07-16 13:20:00|28055|28047|28054|28046|28056.5|28048.5|28049.5|28041.5|46
1626441900000|2021-07-16 13:25:00|28054.5|28046.5|28049|28041|28056|28048|28040.5|28032.5|91
1626442200000|2021-07-16 13:30:00|28049.5|28041.5|28036|28028|28062|28054|28031|28023|317
1626442500000|2021-07-16 13:35:00|28035.5|28027.5|28027|28019|28037.5|28029.5|28014.5|28006.5|143
1626442800000|2021-07-16 13:40:00|28026.5|28018.5|27991.5|27983.5|28029|28021|27990.5|27982.5|181
1626443100000|2021-07-16 13:45:00|27992|27984|27949|27941|27996|27988|27944.5|27936.5|406
1626443400000|2021-07-16 13:50:00|27948.5|27940.5|27954|27946|27956|27948|27939|27931|199
1626443700000|2021-07-16 13:55:00|27954.5|27946.5|27965|27957|27965.5|27957.5|27953|27945|108
1626444000000|2021-07-16 14:00:00|27964.5|27956.5|27931.5|27923.5|27967.5|27959.5|27925|27917|301
1626444300000|2021-07-16 14:05:00|27933|27925|27924.5|27916.5|27948|27940|27922|27914|143
1626444600000|2021-07-16 14:10:00|27924|27916|27897|27889|27926|27918|27884|27876|435
1626444900000|2021-07-16 14:15:00|27896.5|27888.5|27907|27899|27909.5|27901.5|27884|27876|236
1626445200000|2021-07-16 14:20:00|27906.5|27898.5|27861.5|27853.5|27908|27900|27860.5|27852.5|319
1626445500000|2021-07-16 14:25:00|27862.5|27854.5|27846|27838|27874.5|27866.5|27838|27830|441
1626445800000|2021-07-16 14:30:00|27845|27837|27874|27866|27887.5|27879.5|27843|27835|337
1626446100000|2021-07-16 14:35:00|27874.5|27866.5|27870.5|27862.5|27876.5|27868.5|27847.5|27839.5|316
1626446400000|2021-07-16 14:40:00|27870|27862|27866.5|27858.5|27879.5|27871.5|27855.5|27847.5|287
1626446700000|2021-07-16 14:45:00|27866|27858|27870|27862|27873|27865|27855.5|27847.5|116
1626447000000|2021-07-16 14:50:00|27870.5|27862.5|27891|27883|27893|27885|27870.5|27862.5|157
1626447300000|2021-07-16 14:55:00|27890.5|27882.5|27887.5|27879.5|27900|27892|27878.5|27870.5|212
1626447600000|2021-07-16 15:00:00|27886.5|27878.5|27870|27862|27893|27885|27869|27861|287
1626447900000|2021-07-16 15:05:00|27871|27863|27877|27869|27885.5|27877.5|27861|27853|272
1626448200000|2021-07-16 15:10:00|27876.5|27868.5|27868|27860|27885|27877|27868|27860|82
1626448500000|2021-07-16 15:15:00|27867.5|27859.5|27862|27854|27871|27863|27846|27838|186
1626448800000|2021-07-16 15:20:00|27862.5|27854.5|27865.5|27857.5|27882|27874|27862.5|27854.5|101
1626449100000|2021-07-16 15:25:00|27866|27858|27859|27851|27872.5|27864.5|27854.5|27846.5|76
1626449400000|2021-07-16 15:30:00|27858.5|27850.5|27876|27868|27878|27870|27854.5|27846.5|66
1626449700000|2021-07-16 15:35:00|27875.5|27867.5|27871.5|27863.5|27879|27871|27863.5|27855.5|78
1626450000000|2021-07-16 15:40:00|27872|27864|27861.5|27853.5|27874|27866|27859|27851|388
1626450300000|2021-07-16 15:45:00|27862|27854|27853|27845|27869|27861|27845|27837|375
1626450600000|2021-07-16 15:50:00|27852.5|27844.5|27857.5|27849.5|27859.5|27851.5|27845|27837|503
1626450900000|2021-07-16 15:55:00|27858|27850|27858.5|27850.5|27864.5|27856.5|27856|27848|52
1626451200000|2021-07-16 16:00:00|27858|27850|27868.5|27860.5|27869.5|27861.5|27857|27849|67
1626451500000|2021-07-16 16:05:00|27869|27861|27873.5|27865.5|27875.5|27867.5|27868.5|27860.5|52
1626451800000|2021-07-16 16:10:00|27874|27866|27866.5|27858.5|27877|27869|27861.5|27853.5|48
1626452100000|2021-07-16 16:15:00|27867|27859|27884|27876|27885|27877|27867|27859|87
1626452400000|2021-07-16 16:20:00|27884.5|27876.5|27869.5|27861.5|27888.5|27880.5|27869|27861|79
1626452700000|2021-07-16 16:25:00|27870|27862|27872|27864|27873.5|27865.5|27866.5|27858.5|68
1626453000000|2021-07-16 16:30:00|27872.5|27864.5|27882|27874|27883.5|27875.5|27867.5|27859.5|94
1626453300000|2021-07-16 16:35:00|27881.5|27873.5|27863|27855|27884.5|27876.5|27862.5|27854.5|30
1626453600000|2021-07-16 16:40:00|27863.5|27855.5|27870|27862|27870|27862|27860|27852|54
1626453900000|2021-07-16 16:45:00|27869.5|27861.5|27865.5|27857.5|27869.5|27861.5|27859|27851|42
1626454200000|2021-07-16 16:50:00|27865|27857|27869|27861|27873.5|27865.5|27863.5|27855.5|41
1626454500000|2021-07-16 16:55:00|27869.5|27861.5|27866|27858|27878.5|27870.5|27862.5|27854.5|62
1626454800000|2021-07-16 17:00:00|27865.5|27857.5|27869|27861|27872.5|27864.5|27863|27855|29
1626455100000|2021-07-16 17:05:00|27868.5|27860.5|27888.5|27880.5|27889|27881|27868|27860|161
1626455400000|2021-07-16 17:10:00|27888|27880|27888.5|27880.5|27889|27881|27882|27874|55
1626455700000|2021-07-16 17:15:00|27888|27880|27880.5|27872.5|27890.5|27882.5|27874|27866|68
1626456000000|2021-07-16 17:20:00|27880|27872|27864|27856|27882.5|27874.5|27862.5|27854.5|93
1626456300000|2021-07-16 17:25:00|27865|27857|27859|27851|27867.5|27859.5|27858.5|27850.5|51
1626456600000|2021-07-16 17:30:00|27858.5|27850.5|27844|27836|27861.5|27853.5|27844|27836|90
1626456900000|2021-07-16 17:35:00|27844.5|27836.5|27846.5|27838.5|27851.5|27843.5|27839|27831|55
1626457200000|2021-07-16 17:40:00|27845.5|27837.5|27836.5|27828.5|27849|27841|27836|27828|48
1626457500000|2021-07-16 17:45:00|27836|27828|27835|27827|27841.5|27833.5|27830|27822|102
1626457800000|2021-07-16 17:50:00|27834.5|27826.5|27838.5|27830.5|27845|27837|27834.5|27826.5|22
1626458100000|2021-07-16 17:55:00|27838|27830|27829|27821|27839|27831|27828.5|27820.5|47
1626458400000|2021-07-16 18:00:00|27830|27822|27815.5|27807.5|27830.5|27822.5|27815|27807|83
1626458700000|2021-07-16 18:05:00|27816|27808|27833|27825|27837.5|27829.5|27813|27805|112
1626459000000|2021-07-16 18:10:00|27833.5|27825.5|27828.5|27820.5|27836|27828|27820|27812|43
1626459300000|2021-07-16 18:15:00|27829|27821|27846.5|27838.5|27851|27843|27826.5|27818.5|54
1626459600000|2021-07-16 18:20:00|27847|27839|27839.5|27831.5|27850.5|27842.5|27833|27825|52
1626459900000|2021-07-16 18:25:00|27840|27832|27823.5|27815.5|27848|27840|27823|27815|49
1626460200000|2021-07-16 18:30:00|27823|27815|27821.5|27813.5|27835|27827|27814|27806|118
1626460500000|2021-07-16 18:35:00|27822|27814|27818.5|27810.5|27828|27820|27813.5|27805.5|48
1626460800000|2021-07-16 18:40:00|27818|27810|27814|27806|27829.5|27821.5|27812|27804|62
1626461100000|2021-07-16 18:45:00|27814.5|27806.5|27812|27804|27815.5|27807.5|27804.5|27796.5|110
1626461400000|2021-07-16 18:50:00|27812.5|27804.5|27802.5|27794.5|27812.5|27804.5|27802.5|27794.5|54
1626461700000|2021-07-16 18:55:00|27802|27794|27812.5|27782.5|27812.5|27795|27794.5|27782.2|165
1626462000000|2021-07-16 19:00:00|27812.9|27782.9|27781.1|27751.1|27812.9|27782.9|27781.1|27751.1|0
1626462300000|2021-07-16 19:05:00|27780.9|27750.9|27793.9|27763.9|27794.7|27764.7|27780.2|27750.2|0
1626462600000|2021-07-16 19:10:00|27794.2|27764.2|27795.5|27765.5|27800|27770|27785.5|27755.5|0
1626462900000|2021-07-16 19:15:00|27795.1|27765.1|27818.7|27788.7|27819.3|27789.3|27792|27762|0
1626463200000|2021-07-16 19:20:00|27818.8|27788.8|27803|27773|27818.8|27788.8|27800.9|27770.9|0
1626463500000|2021-07-16 19:25:00|27803.4|27773.4|27784.4|27754.4|27803.9|27773.9|27781.8|27751.8|0
1626463800000|2021-07-16 19:30:00|27784.2|27754.2|27791|27761|27796.8|27766.8|27778.6|27748.6|0
1626464100000|2021-07-16 19:35:00|27790.8|27760.8|27783.2|27753.2|27793.2|27763.2|27774.9|27744.9|0
1626464400000|2021-07-16 19:40:00|27783.5|27753.5|27778.1|27748.1|27791.6|27761.6|27777.9|27747.9|0
1626464700000|2021-07-16 19:45:00|27778.3|27748.3|27769.5|27739.5|27779.6|27749.6|27769|27739|0
1626465000000|2021-07-16 19:50:00|27769.7|27739.7|27792.8|27762.8|27796.8|27766.8|27769.7|27739.7|0
1626465300000|2021-07-16 19:55:00|27792.6|27762.6|27803.8|27773.8|27810.5|27780.5|27786.6|27756.6|0
1626465600000|2021-07-16 20:00:00|27804.9|27774.9|27799.6|27769.6|27813.9|27783.9|27792.5|27762.5|0
1626465900000|2021-07-16 20:05:00|27800.7|27770.7|27791.7|27761.7|27805.2|27775.2|27791.7|27761.7|0
1626466200000|2021-07-16 20:10:00|27792.8|27762.8|27784.8|27754.8|27796.2|27766.2|27782.6|27752.6|0
1626466500000|2021-07-16 20:15:00|27784.2|27754.2|27793.5|27763.5|27794.6|27764.6|27783.7|27753.7|0
1626466800000|2021-07-16 20:20:00|27792.9|27762.9|27795.5|27765.5|27795.8|27765.8|27792.4|27762.4|0
1626467100000|2021-07-16 20:25:00|27796|27766|27793.2|27763.2|27796.6|27766.6|27793.2|27763.2|0
1626467400000|2021-07-16 20:30:00|27792.6|27762.6|27793.2|27763.2|27793.2|27763.2|27784.2|27754.2|0
1626467700000|2021-07-16 20:35:00|27792.6|27762.6|27804|27774|27805.1|27775.1|27792.6|27762.6|0
1626468000000|2021-07-16 20:40:00|27805.1|27775.1|27807.4|27777.4|27807.9|27777.9|27804|27774|0
1626468300000|2021-07-16 20:45:00|27807.9|27777.9|27810.7|27780.7|27811.9|27781.9|27806.2|27776.2|0
1626468600000|2021-07-16 20:50:00|27810.2|27780.2|27810.6|27780.6|27810.7|27780.7|27808.3|27778.3|0
1626468900000|2021-07-16 20:55:00|27810|27780|27807.1|27777.1|27811.7|27781.7|27805|27775|0
1626645600000|2021-07-18 22:00:00|27793.2|27763.2|27798.2|27768.2|27798.2|27768.2|27784.2|27754.2|0
1626645900000|2021-07-18 22:05:00|27798.8|27768.8|27777.9|27747.9|27801.6|27771.6|27776.8|27746.8|0
1626646200000|2021-07-18 22:10:00|27779|27749|27773|27743|27779|27749|27766.9|27736.9|0
1626646500000|2021-07-18 22:15:00|27772.9|27742.9|27768.2|27738.2|27772.9|27742.9|27757.4|27727.4|0
1626646800000|2021-07-18 22:20:00|27767|27737|27770.5|27740.5|27771.5|27741.5|27764.1|27734.1|0
1626647100000|2021-07-18 22:25:00|27770.2|27740.2|27768.3|27738.3|27772.5|27742.5|27768.3|27738.3|0
1626647400000|2021-07-18 22:30:00|27768.8|27738.8|27780.8|27750.8|27780.8|27750.8|27768.8|27738.8|0
1626647700000|2021-07-18 22:35:00|27781.3|27751.3|27779.1|27749.1|27786.4|27756.4|27777.9|27747.9|0
1626648000000|2021-07-18 22:40:00|27780.2|27750.2|27778.6|27748.6|27781.3|27751.3|27774.4|27744.4|0
1626648300000|2021-07-18 22:45:00|27779.7|27749.7|27776.3|27746.3|27783.1|27753.1|27775.2|27745.2|0
1626648600000|2021-07-18 22:50:00|27775.2|27745.2|27772.9|27742.9|27776.3|27746.3|27769.6|27739.6|0
1626648900000|2021-07-18 22:55:00|27774.1|27744.1|27779.7|27749.7|27780.8|27750.8|27773.5|27743.5|0
1626649200000|2021-07-18 23:00:00|27778.6|27748.6|27777.6|27747.6|27781|27751|27775.4|27745.4|0
1626649500000|2021-07-18 23:05:00|27777|27747|27774.5|27744.5|27781|27751|27774.5|27744.5|0
1626649800000|2021-07-18 23:10:00|27775.1|27745.1|27773.4|27743.4|27777.9|27747.9|27769.4|27739.4|0
1626650100000|2021-07-18 23:15:00|27772.3|27742.3|27769.5|27739.5|27774|27744|27768.3|27738.3|0
1626650400000|2021-07-18 23:20:00|27769.2|27739.2|27761.5|27731.5|27769.2|27739.2|27758.1|27728.1|0
1626650700000|2021-07-18 23:25:00|27760.3|27730.3|27756.5|27726.5|27762.6|27732.6|27753.1|27723.1|0
1626651000000|2021-07-18 23:30:00|27755.4|27725.4|27725.6|27695.6|27755.4|27725.4|27724.5|27694.5|0
1626651300000|2021-07-18 23:35:00|27725|27695|27736.3|27706.3|27740.7|27710.7|27724.5|27694.5|0
1626651600000|2021-07-18 23:40:00|27735.9|27705.9|27740.8|27710.8|27743.7|27713.7|27733.7|27703.7|0
1626651900000|2021-07-18 23:45:00|27741.4|27711.4|27746.6|27716.6|27747|27717|27740.2|27710.2|0
1626652200000|2021-07-18 23:50:00|27747.7|27717.7|27760.7|27730.7|27760.7|27730.7|27746.6|27716.6|0
1626652500000|2021-07-18 23:55:00|27760.1|27730.1|27752|27722|27760.1|27730.1|27751.7|27721.7|0
1626652800000|2021-07-19 00:00:00|27753.1|27723.1|27746.8|27716.8|27756.7|27726.7|27744.3|27714.3|0
1626653100000|2021-07-19 00:05:00|27745.7|27715.7|27730.9|27700.9|27747.6|27717.6|27729.8|27699.8|0
1626653400000|2021-07-19 00:10:00|27729.8|27699.8|27751.5|27721.5|27753.9|27723.9|27728.7|27698.7|0
1626653700000|2021-07-19 00:15:00|27752|27722|27753.2|27723.2|27767.3|27737.3|27745.2|27715.2|0
1626654000000|2021-07-19 00:20:00|27752.6|27722.6|27751.6|27721.6|27760.2|27730.2|27750.4|27720.4|0
1626654300000|2021-07-19 00:25:00|27749.9|27719.9|27752.9|27722.9|27761.5|27731.5|27747.9|27717.9|0
1626654600000|2021-07-19 00:30:00|27753.8|27723.8|27710.2|27680.2|27754.7|27724.7|27709.1|27679.1|0
1626654900000|2021-07-19 00:35:00|27710.4|27680.4|27711.8|27681.8|27721.5|27691.5|27710.4|27680.4|0
1626655200000|2021-07-19 00:40:00|27712.3|27682.3|27705.3|27675.3|27715.5|27685.5|27702.5|27672.5|0
1626655500000|2021-07-19 00:45:00|27705|27675|27689.3|27659.3|27705|27675|27683.6|27653.6|0
1626655800000|2021-07-19 00:50:00|27689.9|27659.9|27696.2|27666.2|27697.9|27667.9|27685.9|27655.9|0
1626656100000|2021-07-19 00:55:00|27695.9|27665.9|27693.1|27663.1|27699|27669|27692.1|27662.1|0
1626656400000|2021-07-19 01:00:00|27693.9|27663.9|27706.6|27676.6|27707.2|27677.2|27693.9|27663.9|0
1626656700000|2021-07-19 01:05:00|27706.4|27676.4|27717.5|27687.5|27721.8|27691.8|27702.3|27672.3|0
1626657000000|2021-07-19 01:10:00|27716.6|27686.6|27705.2|27675.2|27718.9|27688.9|27701.2|27671.2|0
1626657300000|2021-07-19 01:15:00|27709.7|27679.7|27713.5|27708.5|27765.5|27760.5|27666|27661|2984
1626657600000|2021-07-19 01:20:00|27714|27709|27656.5|27651.5|27721|27716|27656.5|27651.5|1795
1626657900000|2021-07-19 01:25:00|27651.5|27646.5|27661.5|27656.5|27666|27661|27625|27620|1626
1626658200000|2021-07-19 01:30:00|27660|27655|27670|27665|27708|27703|27632|27627|4525
1626658500000|2021-07-19 01:35:00|27669.5|27664.5|27541.5|27536.5|27695.5|27690.5|27520|27515|5813
1626658800000|2021-07-19 01:40:00|27538.5|27533.5|27503|27498|27563.5|27558.5|27494|27489|3904
1626659100000|2021-07-19 01:45:00|27505|27500|27490.5|27485.5|27508.5|27503.5|27454|27449|3409
1626659400000|2021-07-19 01:50:00|27488.5|27483.5|27510.5|27505.5|27532.5|27527.5|27474.5|27469.5|2684
1626659700000|2021-07-19 01:55:00|27513|27508|27487.5|27482.5|27517|27512|27476|27471|2080
1626660000000|2021-07-19 02:00:00|27487|27482|27483.9|27478.9|27502|27497|27459|27454|2113
1626660300000|2021-07-19 02:05:00|27483.4|27478.4|27438.4|27433.4|27493.4|27488.4|27438.4|27433.4|2196
1626660600000|2021-07-19 02:10:00|27439.9|27434.9|27490.4|27485.4|27495.4|27490.4|27431.9|27426.9|1796
1626660900000|2021-07-19 02:15:00|27489.4|27484.4|27432.4|27427.4|27490.9|27485.9|27414.9|27409.9|2318
1626661200000|2021-07-19 02:20:00|27431.4|27426.4|27400.4|27395.4|27431.4|27426.4|27393.9|27388.9|1535
1626661500000|2021-07-19 02:25:00|27399.9|27394.9|27398.9|27393.9|27415.4|27410.4|27387.9|27382.9|1168
1626661800000|2021-07-19 02:30:00|27397.9|27392.9|27389.9|27384.9|27410.4|27405.4|27372.9|27367.9|1959
1626662100000|2021-07-19 02:35:00|27389.4|27384.4|27406.9|27401.9|27420.4|27415.4|27383.9|27378.9|1198
1626662400000|2021-07-19 02:40:00|27406.4|27401.4|27388.4|27383.4|27407.4|27402.4|27363.9|27358.9|1536
1626662700000|2021-07-19 02:45:00|27388.9|27383.9|27392.4|27387.4|27401.9|27396.9|27365.9|27360.9|947
1626663000000|2021-07-19 02:50:00|27391.9|27386.9|27418.4|27413.4|27439.4|27434.4|27388.9|27383.9|1417
1626663300000|2021-07-19 02:55:00|27418.9|27413.9|27424.4|27419.4|27427.4|27422.4|27404.4|27399.4|982
1626663600000|2021-07-19 03:00:00|27425.4|27420.4|27468.4|27463.4|27471.4|27466.4|27425.4|27420.4|1642
1626663900000|2021-07-19 03:05:00|27467.9|27462.9|27475.9|27470.9|27488.9|27483.9|27454.4|27449.4|1377
1626664200000|2021-07-19 03:10:00|27476.4|27471.4|27479.4|27474.4|27508.4|27503.4|27473.9|27468.9|1391
1626664500000|2021-07-19 03:15:00|27479.9|27474.9|27461.4|27456.4|27483.9|27478.9|27461.4|27456.4|908
1626664800000|2021-07-19 03:20:00|27460.9|27455.9|27440.4|27435.4|27479.4|27474.4|27440.4|27435.4|969
1626665100000|2021-07-19 03:25:00|27440.9|27435.9|27465.9|27460.9|27470.9|27465.9|27434.9|27429.9|761
1626665400000|2021-07-19 03:30:00|27466.4|27461.4|27475.4|27470.4|27481.4|27476.4|27460.4|27455.4|551
1626665700000|2021-07-19 03:35:00|27473.4|27468.4|27476.4|27471.4|27486.4|27481.4|27469.9|27464.9|479
1626666000000|2021-07-19 03:40:00|27476.9|27471.9|27528.4|27523.4|27534.9|27529.9|27472.4|27467.4|1758
1626666300000|2021-07-19 03:45:00|27527.9|27522.9|27503.9|27498.9|27532.4|27527.4|27500.4|27495.4|670
1626666600000|2021-07-19 03:50:00|27503.4|27498.4|27506.4|27501.4|27508.9|27503.9|27496.9|27491.9|418
1626666900000|2021-07-19 03:55:00|27507.4|27502.4|27515.9|27510.9|27530.9|27525.9|27501.4|27496.4|638
1626667200000|2021-07-19 04:00:00|27539.3|27509.3|27535|27505|27544.5|27514.5|27535|27505|0
1626667500000|2021-07-19 04:05:00|27535.3|27505.3|27539.5|27509.5|27540.2|27510.2|27534.5|27504.5|0
1626667800000|2021-07-19 04:10:00|27539.2|27509.2|27535.5|27505.5|27540.2|27510.2|27533.7|27503.7|0
1626668100000|2021-07-19 04:15:00|27536.1|27506.1|27529.5|27499.5|27538|27508|27528.4|27498.4|0
1626668400000|2021-07-19 04:20:00|27530|27500|27532.3|27502.3|27532.3|27502.3|27526.9|27496.9|0
1626668700000|2021-07-19 04:25:00|27532.6|27502.6|27540.6|27510.6|27540.6|27510.6|27532.6|27502.6|0
1626669000000|2021-07-19 04:30:00|27540|27510|27537.1|27507.1|27540|27510|27534.8|27504.8|0
1626669300000|2021-07-19 04:35:00|27536.3|27506.3|27534.8|27504.8|27538.8|27508.8|27534|27504|0
1626669600000|2021-07-19 04:40:00|27534.6|27504.6|27520.4|27490.4|27535.1|27505.1|27520.4|27490.4|0
1626669900000|2021-07-19 04:45:00|27520.1|27490.1|27505|27475|27520.1|27490.1|27499|27469|0
1626670200000|2021-07-19 04:50:00|27505.8|27475.8|27502.4|27472.4|27509|27479|27502.4|27472.4|0
1626670500000|2021-07-19 04:55:00|27502.7|27472.7|27502.7|27472.7|27503|27473|27497.8|27467.8|0
1626670800000|2021-07-19 05:00:00|27504.1|27474.1|27519.4|27514.4|27529.9|27524.9|27494.9|27474.1|1260
1626671100000|2021-07-19 05:05:00|27518.9|27513.9|27541.4|27536.4|27561.9|27556.9|27512.4|27507.4|1332
1626671400000|2021-07-19 05:10:00|27541.9|27536.9|27564.9|27559.9|27564.9|27559.9|27538.4|27533.4|794
1626671700000|2021-07-19 05:15:00|27564.4|27559.4|27534.4|27529.4|27566.4|27561.4|27523.4|27518.4|862
1626672000000|2021-07-19 05:20:00|27534.9|27529.9|27507.4|27502.4|27548.4|27543.4|27506.9|27501.9|745
1626672300000|2021-07-19 05:25:00|27507.9|27502.9|27498.4|27493.4|27519.4|27514.4|27490.9|27485.9|735
1626672600000|2021-07-19 05:30:00|27498.9|27493.9|27495.4|27490.4|27512.9|27507.9|27493.4|27488.4|656
1626672900000|2021-07-19 05:35:00|27496.4|27491.4|27496.9|27491.9|27512.4|27507.4|27482.4|27477.4|1181
1626673200000|2021-07-19 05:40:00|27496.4|27491.4|27486.9|27481.9|27499.9|27494.9|27484.4|27479.4|427
1626673500000|2021-07-19 05:45:00|27487.4|27482.4|27432.9|27427.9|27490.4|27485.4|27432.4|27427.4|1318
1626673800000|2021-07-19 05:50:00|27433.4|27428.4|27430.4|27425.4|27446.9|27441.9|27423.4|27418.4|435
1626674100000|2021-07-19 05:55:00|27433.4|27428.4|27432.4|27427.4|27443.4|27438.4|27421.4|27416.4|1002
1626674400000|2021-07-19 06:00:00|27431.9|27426.9|27428.9|27423.9|27438.4|27433.4|27413.4|27408.4|1338
1626674700000|2021-07-19 06:05:00|27429.4|27424.4|27473.4|27468.4|27476.4|27471.4|27427.9|27422.9|1140
1626675000000|2021-07-19 06:10:00|27472.9|27467.9|27461.9|27456.9|27485.4|27480.4|27458.9|27453.9|774
1626675300000|2021-07-19 06:15:00|27462.4|27457.4|27474.9|27469.9|27480.4|27475.4|27458.4|27453.4|681
1626675600000|2021-07-19 06:20:00|27475.4|27470.4|27516.4|27511.4|27519.9|27514.9|27475.4|27470.4|962
1626675900000|2021-07-19 06:25:00|27516.9|27511.9|27508.4|27503.4|27522.9|27517.9|27500.4|27495.4|633
1626676200000|2021-07-19 06:30:00|27508.9|27503.9|27484.4|27479.4|27529.4|27524.4|27482.9|27477.9|981
1626676500000|2021-07-19 06:35:00|27483.9|27478.9|27473.9|27468.9|27484.4|27479.4|27461.9|27456.9|663
1626676800000|2021-07-19 06:40:00|27474.4|27469.4|27476.4|27471.4|27492.4|27487.4|27473.9|27468.9|424
1626677100000|2021-07-19 06:45:00|27476.9|27471.9|27509.4|27504.4|27510.4|27505.4|27469.4|27464.4|624
1626677400000|2021-07-19 06:50:00|27508.9|27503.9|27528.4|27523.4|27528.9|27523.9|27502.4|27497.4|639
1626677700000|2021-07-19 06:55:00|27529.9|27524.9|27532.4|27527.4|27538.4|27533.4|27515.9|27510.9|575
1626678000000|2021-07-19 07:00:00|27531.4|27526.4|27492.9|27487.9|27536.4|27531.4|27484.4|27479.4|1257
1626678300000|2021-07-19 07:05:00|27492.4|27487.4|27479.4|27474.4|27495.4|27490.4|27472.4|27467.4|649
1626678600000|2021-07-19 07:10:00|27479.9|27474.9|27504.9|27499.9|27505.4|27500.4|27467.4|27462.4|650
1626678900000|2021-07-19 07:15:00|27505.9|27500.9|27540.4|27535.4|27551.4|27546.4|27500.9|27495.9|1108
1626679200000|2021-07-19 07:20:00|27539.9|27534.9|27521.9|27516.9|27551.9|27546.9|27519.4|27514.4|729
1626679500000|2021-07-19 07:25:00|27520.4|27515.4|27510.4|27505.4|27520.4|27515.4|27499.9|27494.9|508
1626679800000|2021-07-19 07:30:00|27509.9|27504.9|27497.4|27492.4|27526.4|27521.4|27494.9|27489.9|813
1626680100000|2021-07-19 07:35:00|27497.9|27492.9|27475.4|27470.4|27499.4|27494.4|27474.9|27469.9|695
1626680400000|2021-07-19 07:40:00|27475.9|27470.9|27480.9|27475.9|27489.9|27484.9|27470.9|27465.9|637
1626680700000|2021-07-19 07:45:00|27481.4|27476.4|27488.4|27483.4|27489.4|27484.4|27473.4|27468.4|640
1626681000000|2021-07-19 07:50:00|27488.9|27483.9|27491.4|27486.4|27500.9|27495.9|27481.4|27476.4|867
1626681300000|2021-07-19 07:55:00|27492.9|27487.9|27470.9|27465.9|27495.9|27490.9|27470.4|27465.4|1169
1626681600000|2021-07-19 08:00:00|27470.4|27465.4|27484.4|27479.4|27497.9|27492.9|27469.4|27464.4|916
1626681900000|2021-07-19 08:05:00|27483.9|27478.9|27473.4|27468.4|27485.4|27480.4|27457.4|27452.4|1369
1626682200000|2021-07-19 08:10:00|27473.9|27468.9|27500.9|27495.9|27504.4|27499.4|27468.4|27463.4|780
1626682500000|2021-07-19 08:15:00|27500.4|27495.4|27492.9|27487.9|27503.9|27498.9|27487.9|27482.9|473
1626682800000|2021-07-19 08:20:00|27492.4|27487.4|27487.4|27482.4|27497.4|27492.4|27482.4|27477.4|384
1626683100000|2021-07-19 08:25:00|27487.9|27482.9|27475.9|27470.9|27492.9|27487.9|27464.4|27459.4|1225
1626683400000|2021-07-19 08:30:00|27478.4|27448.4|27462.7|27432.7|27487.7|27457.7|27458.7|27428.7|0
1626683700000|2021-07-19 08:35:00|27461|27431|27380.8|27350.8|27462.7|27432.7|27378|27348|0
1626684000000|2021-07-19 08:40:00|27379.1|27349.1|27416.6|27386.6|27416.6|27386.6|27376.9|27346.9|0
1626684300000|2021-07-19 08:45:00|27416.1|27386.1|27401|27371|27416.1|27386.1|27380.3|27350.3|0
1626684600000|2021-07-19 08:50:00|27400.5|27370.5|27375.2|27345.2|27404.3|27374.3|27375.2|27345.2|0
1626684900000|2021-07-19 08:55:00|27375.5|27345.5|27379.6|27349.6|27395.8|27365.8|27361.1|27331.1|0
1626685200000|2021-07-19 09:00:00|27378.8|27348.8|27391.2|27361.2|27391.2|27361.2|27357.3|27327.3|0
1626685500000|2021-07-19 09:05:00|27391.8|27361.8|27392.9|27362.9|27404.7|27374.7|27382.6|27352.6|0
1626685800000|2021-07-19 09:10:00|27392|27362|27382.1|27352.1|27394.3|27364.3|27365.7|27335.7|0
1626686100000|2021-07-19 09:15:00|27395.9|27387.9|27391.9|27383.9|27395.9|27387.9|27340.9|27332.9|966
1626686400000|2021-07-19 09:20:00|27391.4|27383.4|27395.9|27387.9|27397.4|27389.4|27365.4|27357.4|354
1626686700000|2021-07-19 09:25:00|27396.4|27388.4|27394.9|27386.9|27406.9|27398.9|27392.9|27384.9|203
1626687000000|2021-07-19 09:30:00|27394.4|27386.4|27394.9|27386.9|27405.4|27397.4|27382.9|27374.9|166
1626687300000|2021-07-19 09:35:00|27395.4|27387.4|27407.9|27399.9|27407.9|27399.9|27392.9|27384.9|118
1626687600000|2021-07-19 09:40:00|27408.4|27400.4|27425.4|27417.4|27433.9|27425.9|27402.9|27394.9|199
1626687900000|2021-07-19 09:45:00|27425.9|27417.9|27425.4|27417.4|27430.9|27422.9|27413.9|27405.9|85
1626688200000|2021-07-19 09:50:00|27425.9|27417.9|27427.4|27419.4|27432.9|27424.9|27419.9|27411.9|49
1626688500000|2021-07-19 09:55:00|27427.9|27419.9|27436.9|27428.9|27440.4|27432.4|27424.4|27416.4|96
1626688800000|2021-07-19 10:00:00|27436.4|27428.4|27408.4|27400.4|27443.4|27435.4|27407.4|27399.4|189
1626689100000|2021-07-19 10:05:00|27408.9|27400.9|27393.9|27385.9|27410.9|27402.9|27379.9|27371.9|325
1626689400000|2021-07-19 10:10:00|27394.9|27386.9|27382.4|27374.4|27394.9|27386.9|27374.4|27366.4|159
1626689700000|2021-07-19 10:15:00|27382.9|27374.9|27401.9|27393.9|27401.9|27393.9|27377.4|27369.4|106
1626690000000|2021-07-19 10:20:00|27402.4|27394.4|27407.9|27399.9|27412.9|27404.9|27400.4|27392.4|87
1626690300000|2021-07-19 10:25:00|27408.4|27400.4|27413.9|27405.9|27415.9|27407.9|27404.4|27396.4|80
1626690600000|2021-07-19 10:30:00|27413.4|27405.4|27419.4|27411.4|27422.4|27414.4|27409.4|27401.4|102
1626690900000|2021-07-19 10:35:00|27419.9|27411.9|27399.4|27391.4|27421.9|27413.9|27391.4|27383.4|128
1626691200000|2021-07-19 10:40:00|27399.9|27391.9|27399.9|27391.9|27409.9|27401.9|27399.4|27391.4|109
1626691500000|2021-07-19 10:45:00|27400.4|27392.4|27411.4|27403.4|27417.9|27409.9|27393.4|27385.4|59
1626691800000|2021-07-19 10:50:00|27412.4|27404.4|27401.4|27393.4|27412.9|27404.9|27395.4|27387.4|70
1626692100000|2021-07-19 10:55:00|27401.9|27393.9|27397.9|27389.9|27405.4|27397.4|27393.9|27385.9|50
1626692400000|2021-07-19 11:00:00|27397.4|27389.4|27374.4|27366.4|27401.4|27393.4|27369.9|27361.9|374
1626692700000|2021-07-19 11:05:00|27374.9|27366.9|27373.9|27365.9|27386.4|27378.4|27370.9|27362.9|100
1626693000000|2021-07-19 11:10:00|27373.4|27365.4|27363.4|27355.4|27376.4|27368.4|27363.4|27355.4|136
1626693300000|2021-07-19 11:15:00|27363.9|27355.9|27378.4|27370.4|27380.9|27372.9|27363.4|27355.4|92
1626693600000|2021-07-19 11:20:00|27377.9|27369.9|27373.9|27365.9|27383.9|27375.9|27373.9|27365.9|47
1626693900000|2021-07-19 11:25:00|27372.9|27364.9|27341.9|27333.9|27378.4|27370.4|27338.4|27330.4|211
1626694200000|2021-07-19 11:30:00|27341.4|27333.4|27315.9|27307.9|27344.4|27336.4|27312.9|27304.9|350
1626694500000|2021-07-19 11:35:00|27314.9|27306.9|27313.4|27305.4|27323.9|27315.9|27312.4|27304.4|328
1626694800000|2021-07-19 11:40:00|27312.9|27304.9|27299.9|27291.9|27318.9|27310.9|27298.9|27290.9|641
1626695100000|2021-07-19 11:45:00|27300.4|27292.4|27321.9|27313.9|27325.9|27317.9|27292.4|27284.4|256
1626695400000|2021-07-19 11:50:00|27321.4|27313.4|27317.9|27309.9|27323.9|27315.9|27302.4|27294.4|124
1626695700000|2021-07-19 11:55:00|27318.4|27310.4|27344.9|27336.9|27346.4|27338.4|27313.9|27305.9|131
1626696000000|2021-07-19 12:00:00|27344.4|27336.4|27312.9|27304.9|27346.9|27338.9|27312.9|27304.9|138
1626696300000|2021-07-19 12:05:00|27312.4|27304.4|27307.4|27299.4|27327.9|27319.9|27303.4|27295.4|115
1626696600000|2021-07-19 12:10:00|27306.9|27298.9|27311.4|27303.4|27316.4|27308.4|27299.4|27291.4|115
1626696900000|2021-07-19 12:15:00|27311.9|27303.9|27299.9|27291.9|27312.4|27304.4|27283.4|27275.4|179
1626697200000|2021-07-19 12:20:00|27299.4|27291.4|27295.4|27287.4|27300.9|27292.9|27283.4|27275.4|95
1626697500000|2021-07-19 12:25:00|27296.4|27288.4|27312.9|27304.9|27314.4|27306.4|27292.4|27284.4|68
1626697800000|2021-07-19 12:30:00|27312.4|27304.4|27329.9|27321.9|27329.9|27321.9|27303.4|27295.4|151
1626698100000|2021-07-19 12:35:00|27331.4|27323.4|27310.4|27302.4|27339.9|27331.9|27302.4|27294.4|203
1626698400000|2021-07-19 12:40:00|27310.9|27302.9|27334.4|27326.4|27335.9|27327.9|27303.9|27295.9|150
1626698700000|2021-07-19 12:45:00|27334.9|27326.9|27348.9|27340.9|27348.9|27340.9|27322.4|27314.4|151
1626699000000|2021-07-19 12:50:00|27348.4|27340.4|27367.9|27359.9|27369.9|27361.9|27346.9|27338.9|203
1626699300000|2021-07-19 12:55:00|27367.4|27359.4|27356.4|27348.4|27371.4|27363.4|27355.4|27347.4|126
1626699600000|2021-07-19 13:00:00|27356.9|27348.9|27342.9|27334.9|27359.4|27351.4|27340.9|27332.9|141
1626699900000|2021-07-19 13:05:00|27343.4|27335.4|27348.9|27340.9|27352.4|27344.4|27338.4|27330.4|94
1626700200000|2021-07-19 13:10:00|27347.9|27339.9|27344.9|27336.9|27355.9|27347.9|27338.4|27330.4|99
1626700500000|2021-07-19 13:15:00|27345.4|27337.4|27342.4|27334.4|27351.4|27343.4|27338.4|27330.4|107
1626700800000|2021-07-19 13:20:00|27342.9|27334.9|27350.4|27342.4|27350.9|27342.9|27335.9|27327.9|200
1626701100000|2021-07-19 13:25:00|27350.9|27342.9|27358.9|27350.9|27365.9|27357.9|27341.4|27333.4|226
1626701400000|2021-07-19 13:30:00|27359.4|27351.4|27332.4|27324.4|27380.9|27372.9|27315.9|27307.9|571
1626701700000|2021-07-19 13:35:00|27331.4|27323.4|27334.9|27326.9|27357.9|27349.9|27323.9|27315.9|390
1626702000000|2021-07-19 13:40:00|27334.4|27326.4|27360.9|27352.9|27360.9|27352.9|27303.4|27295.4|376
1626702300000|2021-07-19 13:45:00|27359.9|27351.9|27316.9|27308.9|27362.4|27354.4|27315.4|27307.4|344
1626702600000|2021-07-19 13:50:00|27316.4|27308.4|27283.4|27275.4|27321.4|27313.4|27277.9|27269.9|403
1626702900000|2021-07-19 13:55:00|27283.9|27275.9|27266.4|27258.4|27283.9|27275.9|27251.4|27243.4|438
1626703200000|2021-07-19 14:00:00|27263.9|27255.9|27247.9|27239.9|27269.9|27261.9|27221.9|27213.9|631
1626703500000|2021-07-19 14:05:00|27246.9|27238.9|27226.4|27218.4|27257.9|27249.9|27224.9|27216.9|230
1626703800000|2021-07-19 14:10:00|27225.9|27217.9|27219.4|27211.4|27231.9|27223.9|27202.4|27194.4|345
1626704100000|2021-07-19 14:15:00|27219.9|27211.9|27225.4|27217.4|27241.4|27233.4|27202.4|27194.4|377
1626704400000|2021-07-19 14:20:00|27226.4|27218.4|27231.4|27223.4|27248.9|27240.9|27212.4|27204.4|330
1626704700000|2021-07-19 14:25:00|27230.9|27222.9|27243.9|27235.9|27247.4|27239.4|27209.4|27201.4|280
1626705000000|2021-07-19 14:30:00|27244.4|27236.4|27218.4|27210.4|27244.4|27236.4|27213.9|27205.9|230
1626705300000|2021-07-19 14:35:00|27217.9|27209.9|27209.4|27201.4|27222.4|27214.4|27188.9|27180.9|392
1626705600000|2021-07-19 14:40:00|27208.9|27200.9|27248.9|27240.9|27250.9|27242.9|27201.9|27193.9|236
1626705900000|2021-07-19 14:45:00|27247.4|27239.4|27272.9|27264.9|27272.9|27264.9|27243.9|27235.9|263
1626706200000|2021-07-19 14:50:00|27273.4|27265.4|27215.9|27207.9|27275.9|27267.9|27215.9|27207.9|316
1626706500000|2021-07-19 14:55:00|27216.4|27208.4|27246.9|27238.9|27247.4|27239.4|27208.4|27200.4|177
1626706800000|2021-07-19 15:00:00|27247.4|27239.4|27264.9|27256.9|27272.4|27264.4|27223.4|27215.4|244
1626707100000|2021-07-19 15:05:00|27264.4|27256.4|27280.4|27272.4|27284.4|27276.4|27258.4|27250.4|144
1626707400000|2021-07-19 15:10:00|27279.4|27271.4|27273.4|27265.4|27283.9|27275.9|27267.4|27259.4|130
1626707700000|2021-07-19 15:15:00|27273.9|27265.9|27296.9|27288.9|27306.4|27298.4|27273.9|27265.9|302
1626708000000|2021-07-19 15:20:00|27297.4|27289.4|27274.9|27266.9|27303.4|27295.4|27270.9|27262.9|175
1626708300000|2021-07-19 15:25:00|27275.4|27267.4|27270.4|27262.4|27281.4|27273.4|27264.9|27256.9|127
1626708600000|2021-07-19 15:30:00|27270.9|27262.9|27299.4|27291.4|27305.9|27297.9|27270.9|27262.9|179
1626708900000|2021-07-19 15:35:00|27299.9|27291.9|27293.9|27285.9|27308.4|27300.4|27285.9|27277.9|117
1626709200000|2021-07-19 15:40:00|27294.4|27286.4|27317.9|27309.9|27320.9|27312.9|27287.9|27279.9|115
1626709500000|2021-07-19 15:45:00|27318.4|27310.4|27304.9|27296.9|27323.9|27315.9|27302.4|27294.4|151
1626709800000|2021-07-19 15:50:00|27305.4|27297.4|27310.9|27302.9|27314.9|27306.9|27300.4|27292.4|86
1626710100000|2021-07-19 15:55:00|27310.4|27302.4|27306.9|27298.9|27326.4|27318.4|27306.4|27298.4|75
1626710400000|2021-07-19 16:00:00|27305.9|27297.9|27272.4|27264.4|27307.9|27299.9|27271.4|27263.4|284
1626710700000|2021-07-19 16:05:00|27272.9|27264.9|27270.9|27262.9|27284.9|27276.9|27269.9|27261.9|98
1626711000000|2021-07-19 16:10:00|27270.4|27262.4|27273.9|27265.9|27276.9|27268.9|27262.4|27254.4|332
1626711300000|2021-07-19 16:15:00|27273.4|27265.4|27275.4|27267.4|27285.4|27277.4|27267.9|27259.9|103
1626711600000|2021-07-19 16:20:00|27274.9|27266.9|27281.9|27273.9|27287.9|27279.9|27266.4|27258.4|88
1626711900000|2021-07-19 16:25:00|27282.4|27274.4|27264.9|27256.9|27290.9|27282.9|27259.9|27251.9|103
1626712200000|2021-07-19 16:30:00|27265.4|27257.4|27247.4|27239.4|27265.4|27257.4|27240.4|27232.4|138
1626712500000|2021-07-19 16:35:00|27246.9|27238.9|27235.9|27227.9|27251.4|27243.4|27234.9|27226.9|85
1626712800000|2021-07-19 16:40:00|27235.4|27227.4|27214.4|27206.4|27239.9|27231.9|27213.4|27205.4|126
1626713100000|2021-07-19 16:45:00|27214.9|27206.9|27219.9|27211.9|27229.9|27221.9|27213.4|27205.4|91
1626713400000|2021-07-19 16:50:00|27219.4|27211.4|27225.9|27217.9|27232.9|27224.9|27207.4|27199.4|104
1626713700000|2021-07-19 16:55:00|27226.4|27218.4|27234.4|27226.4|27237.9|27229.9|27215.9|27207.9|43
1626714000000|2021-07-19 17:00:00|27232.4|27224.4|27241.4|27233.4|27249.9|27241.9|27229.4|27221.4|86
1626714300000|2021-07-19 17:05:00|27240.9|27232.9|27252.4|27244.4|27252.4|27244.4|27230.4|27222.4|47
1626714600000|2021-07-19 17:10:00|27251.9|27243.9|27239.9|27231.9|27251.9|27243.9|27234.9|27226.9|32
1626714900000|2021-07-19 17:15:00|27238.4|27230.4|27242.9|27234.9|27261.4|27253.4|27237.9|27229.9|46
1626715200000|2021-07-19 17:20:00|27242.4|27234.4|27234.9|27226.9|27244.4|27236.4|27227.9|27219.9|31
1626715500000|2021-07-19 17:25:00|27235.4|27227.4|27224.4|27216.4|27240.9|27232.9|27216.9|27208.9|57
1626715800000|2021-07-19 17:30:00|27223.9|27215.9|27229.4|27221.4|27231.9|27223.9|27214.9|27206.9|66
1626716100000|2021-07-19 17:35:00|27229.9|27221.9|27236.4|27228.4|27246.9|27238.9|27226.9|27218.9|44
1626716400000|2021-07-19 17:40:00|27236.9|27228.9|27231.4|27223.4|27246.4|27238.4|27230.4|27222.4|73
1626716700000|2021-07-19 17:45:00|27231.9|27223.9|27227.4|27219.4|27248.9|27240.9|27226.4|27218.4|79
1626717000000|2021-07-19 17:50:00|27226.9|27218.9|27241.4|27233.4|27241.9|27233.9|27214.4|27206.4|68
1626717300000|2021-07-19 17:55:00|27241.9|27233.9|27215.9|27207.9|27246.4|27238.4|27213.9|27205.9|111
1626717600000|2021-07-19 18:00:00|27216.4|27208.4|27247.4|27239.4|27258.9|27250.9|27213.9|27205.9|121
1626717900000|2021-07-19 18:05:00|27246.9|27238.9|27233.9|27225.9|27249.4|27241.4|27230.9|27222.9|65
1626718200000|2021-07-19 18:10:00|27234.9|27226.9|27241.4|27233.4|27252.4|27244.4|27230.4|27222.4|52
1626718500000|2021-07-19 18:15:00|27241.9|27233.9|27268.9|27260.9|27270.4|27262.4|27238.4|27230.4|84
1626718800000|2021-07-19 18:20:00|27273.4|27265.4|27260.9|27252.9|27274.9|27266.9|27260.4|27252.4|93
1626719100000|2021-07-19 18:25:00|27260.4|27252.4|27267.4|27259.4|27269.4|27261.4|27247.9|27239.9|74
1626719400000|2021-07-19 18:30:00|27266.9|27258.9|27253.9|27245.9|27268.9|27260.9|27240.4|27232.4|65
1626719700000|2021-07-19 18:35:00|27254.9|27246.9|27233.4|27225.4|27255.9|27247.9|27223.9|27215.9|63
1626720000000|2021-07-19 18:40:00|27232.9|27224.9|27237.4|27229.4|27240.4|27232.4|27227.4|27219.4|114
1626720300000|2021-07-19 18:45:00|27237.9|27229.9|27243.9|27235.9|27247.4|27239.4|27232.9|27224.9|44
1626720600000|2021-07-19 18:50:00|27242.9|27234.9|27236.9|27228.9|27244.9|27236.9|27218.4|27210.4|82
1626720900000|2021-07-19 18:55:00|27235.9|27227.9|27241.9|27211.9|27260.9|27252.9|27219.9|27211.9|191
1626721200000|2021-07-19 19:00:00|27242.2|27212.2|27245.4|27215.4|27246.4|27216.4|27223|27193|0
1626721500000|2021-07-19 19:05:00|27245.3|27215.3|27257.8|27227.8|27261|27231|27236.7|27206.7|0
1626721800000|2021-07-19 19:10:00|27257.5|27227.5|27253.2|27223.2|27269.8|27239.8|27250.3|27220.3|0
1626722100000|2021-07-19 19:15:00|27253.4|27223.4|27221.3|27191.3|27254|27224|27219.9|27189.9|0
1626722400000|2021-07-19 19:20:00|27221.5|27191.5|27205.6|27175.6|27223.1|27193.1|27204.2|27174.2|0
1626722700000|2021-07-19 19:25:00|27203.7|27173.7|27204.2|27174.2|27217.7|27187.7|27203|27173|0
1626723000000|2021-07-19 19:30:00|27204.3|27174.3|27204.8|27174.8|27218.1|27188.1|27199.6|27169.6|0
1626723300000|2021-07-19 19:35:00|27204.6|27174.6|27238|27208|27238.4|27208.4|27200|27170|0
1626723600000|2021-07-19 19:40:00|27237.8|27207.8|27235.6|27205.6|27247.6|27217.6|27234.2|27204.2|0
1626723900000|2021-07-19 19:45:00|27236|27206|27242.9|27212.9|27244.9|27214.9|27231.1|27201.1|0
1626724200000|2021-07-19 19:50:00|27243.6|27213.6|27275.6|27245.6|27279.5|27249.5|27239.4|27209.4|0
1626724500000|2021-07-19 19:55:00|27276.1|27246.1|27335|27305|27335|27305|27271.3|27241.3|0
1626724800000|2021-07-19 20:00:00|27332.8|27302.8|27328.6|27298.6|27345.1|27315.1|27314.2|27284.2|0
1626725100000|2021-07-19 20:05:00|27329.8|27299.8|27331.5|27301.5|27332.6|27302.6|27325.3|27295.3|0
1626725400000|2021-07-19 20:10:00|27330.4|27300.4|27330.9|27300.9|27333.2|27303.2|27329.3|27299.3|0
1626725700000|2021-07-19 20:15:00|27332.1|27302.1|27337.1|27307.1|27337.6|27307.6|27332.1|27302.1|0
1626726000000|2021-07-19 20:20:00|27338.3|27308.3|27347.5|27317.5|27352|27322|27334.9|27304.9|0
1626726300000|2021-07-19 20:25:00|27348|27318|27343|27313|27349.7|27319.7|27341.9|27311.9|0
1626726600000|2021-07-19 20:30:00|27342.4|27312.4|27350.7|27320.7|27350.7|27320.7|27342.4|27312.4|0
1626726900000|2021-07-19 20:35:00|27349.6|27319.6|27349.5|27319.5|27350.7|27320.7|27346.2|27316.2|0
1626727200000|2021-07-19 20:40:00|27350|27320|27352.3|27322.3|27352.9|27322.9|27349.5|27319.5|0
1626727500000|2021-07-19 20:45:00|27352.9|27322.9|27360.3|27330.3|27361.9|27331.9|27352.9|27322.9|0
1626727800000|2021-07-19 20:50:00|27359.7|27329.7|27356.7|27326.7|27363.5|27333.5|27355.5|27325.5|0
1626728100000|2021-07-19 20:55:00|27357.2|27327.2|27365.9|27335.9|27369.7|27339.7|27356.7|27326.7|0
1626728400000|2021-07-19 21:00:00|27364.3|27334.3|27364|27334|27365.8|27335.8|27362.7|27332.7|0
1626728700000|2021-07-19 21:05:00|27363.2|27333.2|27363.2|27333.2|27365|27335|27362.9|27332.9|0
1626729000000|2021-07-19 21:10:00|27363.4|27333.4|27365.8|27335.8|27366.2|27336.2|27363.1|27333.1|0
1626729300000|2021-07-19 21:15:00|27365.3|27335.3|27364.5|27334.5|27365.3|27335.3|27363.1|27333.1|0
1626729600000|2021-07-19 21:20:00|27365.1|27335.1|27365.3|27335.3|27367.6|27337.6|27364|27334|0
1626729900000|2021-07-19 21:25:00|27365.1|27335.1|27361.1|27331.1|27365.1|27335.1|27360.8|27330.8|0
1626730200000|2021-07-19 21:30:00|27361.6|27331.6|27363.4|27333.4|27363.6|27333.6|27361.1|27331.1|0
1626730500000|2021-07-19 21:35:00|27362.6|27332.6|27365.4|27335.4|27365.4|27335.4|27362.6|27332.6|0
1626730800000|2021-07-19 21:40:00|27365.6|27335.6|27365.3|27335.3|27365.6|27335.6|27365.1|27335.1|0
1626731100000|2021-07-19 21:45:00|27365.4|27335.4|27363.8|27333.8|27366.2|27336.2|27363.4|27333.4|0
1626731400000|2021-07-19 21:50:00|27364.1|27334.1|27366.5|27336.5|27366.8|27336.8|27362.4|27332.4|0
1626731700000|2021-07-19 21:55:00|27366.6|27336.6|27371.5|27341.5|27372.5|27342.5|27366.1|27336.1|0
1626732000000|2021-07-19 22:00:00|27371.1|27341.1|27366.8|27336.8|27374.5|27344.5|27361.1|27331.1|0
1626732300000|2021-07-19 22:05:00|27365.7|27335.7|27356.7|27326.7|27366.8|27336.8|27354.4|27324.4|0
1626732600000|2021-07-19 22:10:00|27357.8|27327.8|27355.5|27325.5|27360|27330|27355.5|27325.5|0
1626732900000|2021-07-19 22:15:00|27356.7|27326.7|27349.9|27319.9|27356.7|27326.7|27349.9|27319.9|0
1626733200000|2021-07-19 22:20:00|27351.1|27321.1|27352.2|27322.2|27352.2|27322.2|27349.7|27319.7|0
1626733500000|2021-07-19 22:25:00|27351.6|27321.6|27351.3|27321.3|27352.2|27322.2|27349|27319|0
1626733800000|2021-07-19 22:30:00|27353.5|27323.5|27349|27319|27354.6|27324.6|27349|27319|0
1626734100000|2021-07-19 22:35:00|27349.6|27319.6|27352.4|27322.4|27352.4|27322.4|27349|27319|0
1626734400000|2021-07-19 22:40:00|27351.3|27321.3|27351.4|27321.4|27352.4|27322.4|27350.2|27320.2|0
1626734700000|2021-07-19 22:45:00|27351.9|27321.9|27353.6|27323.6|27355.9|27325.9|27351.9|27321.9|0
1626735000000|2021-07-19 22:50:00|27354.2|27324.2|27355.8|27325.8|27355.8|27325.8|27353.6|27323.6|0
1626735300000|2021-07-19 22:55:00|27355.2|27325.2|27363.7|27333.7|27363.7|27333.7|27354.7|27324.7|0
1626735600000|2021-07-19 23:00:00|27364.2|27334.2|27368.7|27338.7|27372.7|27342.7|27363.7|27333.7|0
1626735900000|2021-07-19 23:05:00|27369.3|27339.3|27364|27334|27369.9|27339.9|27362.9|27332.9|0
1626736200000|2021-07-19 23:10:00|27362.9|27332.9|27351.9|27321.9|27362.9|27332.9|27351.9|27321.9|0
1626736500000|2021-07-19 23:15:00|27350.8|27320.8|27355.5|27325.5|27356.6|27326.6|27350.2|27320.2|0
1626736800000|2021-07-19 23:20:00|27356|27326|27354.4|27324.4|27357.8|27327.8|27353.3|27323.3|0
1626737100000|2021-07-19 23:25:00|27353.8|27323.8|27365.2|27335.2|27366.4|27336.4|27353.3|27323.3|0
1626737400000|2021-07-19 23:30:00|27365.8|27335.8|27374.2|27344.2|27378.7|27348.7|27365.8|27335.8|0
1626737700000|2021-07-19 23:35:00|27374.8|27344.8|27374.5|27344.5|27376.7|27346.7|27373.9|27343.9|0
1626738000000|2021-07-19 23:40:00|27373.4|27343.4|27382.8|27352.8|27383.9|27353.9|27373.4|27343.4|0
1626738300000|2021-07-19 23:45:00|27382.2|27352.2|27378|27348|27382.8|27352.8|27377.4|27347.4|0
1626738600000|2021-07-19 23:50:00|27377.4|27347.4|27379.6|27349.6|27379.6|27349.6|27370.6|27340.6|0
1626738900000|2021-07-19 23:55:00|27379|27349|27375|27345|27379.6|27349.6|27371.7|27341.7|0
1626739200000|2021-07-20 00:00:00|27373.9|27343.9|27383.2|27353.2|27386.7|27356.7|27373.9|27343.9|0
1626739500000|2021-07-20 00:05:00|27382.1|27352.1|27376.5|27346.5|27387.8|27357.8|27375.9|27345.9|0
1626739800000|2021-07-20 00:10:00|27375.9|27345.9|27378|27348|27379.1|27349.1|27369.6|27339.6|0
1626740100000|2021-07-20 00:15:00|27379.1|27349.1|27381.2|27351.2|27385.6|27355.6|27376.8|27346.8|0
1626740400000|2021-07-20 00:20:00|27381.5|27351.5|27384.6|27354.6|27387.2|27357.2|27380.1|27350.1|0
1626740700000|2021-07-20 00:25:00|27386.4|27356.4|27400.9|27370.9|27403.9|27373.9|27384.6|27354.6|0
1626741000000|2021-07-20 00:30:00|27402.1|27372.1|27411.5|27381.5|27412.7|27382.7|27398.2|27368.2|0
1626741300000|2021-07-20 00:35:00|27411.8|27381.8|27406.6|27376.6|27414.9|27384.9|27406.6|27376.6|0
1626741600000|2021-07-20 00:40:00|27406.9|27376.9|27424.1|27394.1|27424.1|27394.1|27406.9|27376.9|0
1626741900000|2021-07-20 00:45:00|27423.3|27393.3|27421.9|27391.9|27425.9|27395.9|27419.6|27389.6|0
1626742200000|2021-07-20 00:50:00|27423|27393|27422.5|27392.5|27427.6|27397.6|27421.9|27391.9|0
1626742500000|2021-07-20 00:55:00|27424.2|27394.2|27405.2|27375.2|27427.1|27397.1|27403.4|27373.4|0
1626742800000|2021-07-20 01:00:00|27404.9|27374.9|27396.7|27366.7|27409.4|27379.4|27396.7|27366.7|0
1626743100000|2021-07-20 01:05:00|27396.2|27366.2|27382|27352|27396.6|27366.6|27370.3|27340.3|0
1626743400000|2021-07-20 01:10:00|27382.2|27352.2|27391.3|27361.3|27394.2|27364.2|27381.3|27351.3|0
1626743700000|2021-07-20 01:15:00|27391.9|27361.9|27383.4|27378.4|27403.9|27398.9|27330.9|27325.9|2155
1626744000000|2021-07-20 01:20:00|27384.4|27379.4|27350.9|27345.9|27393.9|27388.9|27346.4|27341.4|1173
1626744300000|2021-07-20 01:25:00|27353.4|27348.4|27405.9|27400.9|27409.9|27404.9|27345.4|27340.4|1602
1626744600000|2021-07-20 01:30:00|27406.9|27401.9|27481.4|27476.4|27538.4|27533.4|27382.9|27377.9|5529
1626744900000|2021-07-20 01:35:00|27482.4|27477.4|27422.9|27417.9|27487.9|27482.9|27393.4|27388.4|3832
1626745200000|2021-07-20 01:40:00|27425.9|27420.9|27469.9|27464.9|27512.4|27507.4|27423.4|27418.4|3574
1626745500000|2021-07-20 01:45:00|27470.9|27465.9|27478.5|27473.5|27534.9|27529.9|27465.4|27460.4|2737
1626745800000|2021-07-20 01:50:00|27479|27474|27426|27421|27480|27475|27424.5|27419.5|2297
1626746100000|2021-07-20 01:55:00|27427|27422|27460|27455|27470.5|27465.5|27407|27402|2154
1626746400000|2021-07-20 02:00:00|27458.5|27453.5|27444|27439|27478.5|27473.5|27430|27425|1789
1626746700000|2021-07-20 02:05:00|27443|27438|27427|27422|27483.5|27478.5|27426.5|27421.5|1537
1626747000000|2021-07-20 02:10:00|27427.5|27422.5|27371.5|27366.5|27443.5|27438.5|27370|27365|2407
1626747300000|2021-07-20 02:15:00|27370.5|27365.5|27315.5|27310.5|27375|27370|27283|27278|3113
1626747600000|2021-07-20 02:20:00|27316|27311|27344|27339|27350.5|27345.5|27301.5|27296.5|1824
1626747900000|2021-07-20 02:25:00|27342|27337|27444|27439|27447|27442|27339.5|27334.5|2556
1626748200000|2021-07-20 02:30:00|27444.5|27439.5|27432.5|27427.5|27472.5|27467.5|27430.5|27425.5|1750
1626748500000|2021-07-20 02:35:00|27433|27428|27402|27397|27445.5|27440.5|27402|27397|1233
1626748800000|2021-07-20 02:40:00|27402.5|27397.5|27406.5|27401.5|27414.5|27409.5|27370.5|27365.5|1685
1626749100000|2021-07-20 02:45:00|27407|27402|27439.5|27434.5|27453|27448|27402.5|27397.5|1604
1626749400000|2021-07-20 02:50:00|27438|27433|27384|27379|27453.5|27448.5|27383.5|27378.5|1192
1626749700000|2021-07-20 02:55:00|27384.5|27379.5|27354.5|27349.5|27384.5|27379.5|27326.5|27321.5|1788
1626750000000|2021-07-20 03:00:00|27355|27350|27382.5|27377.5|27390|27385|27352.5|27347.5|1201
1626750300000|2021-07-20 03:05:00|27383|27378|27291.5|27286.5|27396|27391|27284|27279|2326
1626750600000|2021-07-20 03:10:00|27291|27286|27298.5|27293.5|27333.5|27328.5|27281|27276|1372
1626750900000|2021-07-20 03:15:00|27297|27292|27323.5|27318.5|27328|27323|27283|27278|872
1626751200000|2021-07-20 03:20:00|27320.5|27315.5|27272.5|27267.5|27326|27321|27267.5|27262.5|943
1626751500000|2021-07-20 03:25:00|27271|27266|27217.5|27212.5|27276|27271|27217|27212|1789
1626751800000|2021-07-20 03:30:00|27217|27212|27219.5|27214.5|27226.5|27221.5|27189|27184|1932
1626752100000|2021-07-20 03:35:00|27220|27215|27137|27132|27221.5|27216.5|27135|27130|2770
1626752400000|2021-07-20 03:40:00|27139|27134|27134|27129|27153.5|27148.5|27099|27094|1963
1626752700000|2021-07-20 03:45:00|27134.5|27129.5|27156|27151|27177.5|27172.5|27126|27121|1112
1626753000000|2021-07-20 03:50:00|27156.5|27151.5|27172.5|27167.5|27174.5|27169.5|27146.5|27141.5|609
1626753300000|2021-07-20 03:55:00|27169.5|27164.5|27163.5|27158.5|27173.5|27168.5|27149|27144|604
1626753600000|2021-07-20 04:00:00|27180.4|27150.4|27182.2|27152.2|27183.6|27153.6|27174.9|27144.9|2
1626753900000|2021-07-20 04:05:00|27183.9|27153.9|27175.2|27145.2|27189.1|27159.1|27171.3|27141.3|0
1626754200000|2021-07-20 04:10:00|27174.6|27144.6|27167.5|27137.5|27175.5|27145.5|27164.1|27134.1|0
1626754500000|2021-07-20 04:15:00|27168.4|27138.4|27145.9|27115.9|27169.2|27139.2|27143.1|27113.1|0
1626754800000|2021-07-20 04:20:00|27145.3|27115.3|27162.9|27132.9|27162.9|27132.9|27141.6|27111.6|0
1626755100000|2021-07-20 04:25:00|27162.3|27132.3|27164.2|27134.2|27164.2|27134.2|27151.1|27121.1|0
1626755400000|2021-07-20 04:30:00|27164.4|27134.4|27165.9|27135.9|27171.1|27141.1|27162.4|27132.4|0
1626755700000|2021-07-20 04:35:00|27165.7|27135.7|27172|27142|27174.8|27144.8|27165.4|27135.4|0
1626756000000|2021-07-20 04:40:00|27171.7|27141.7|27186.8|27156.8|27187.1|27157.1|27170.6|27140.6|0
1626756300000|2021-07-20 04:45:00|27186.2|27156.2|27200.1|27170.1|27200.1|27170.1|27183.9|27153.9|0
1626756600000|2021-07-20 04:50:00|27201|27171|27211.9|27181.9|27217|27187|27201|27171|0
1626756900000|2021-07-20 04:55:00|27213.6|27183.6|27202.2|27172.2|27214.7|27184.7|27200.7|27170.7|0
1626757200000|2021-07-20 05:00:00|27209.8|27179.8|27152.5|27147.5|27210.7|27180.7|27143|27138|1572
1626757500000|2021-07-20 05:05:00|27153|27148|27216|27211|27225.5|27220.5|27141.5|27136.5|1357
1626757800000|2021-07-20 05:10:00|27217.5|27212.5|27165|27160|27218|27213|27155|27150|919
1626758100000|2021-07-20 05:15:00|27165.5|27160.5|27164|27159|27166|27161|27128.5|27123.5|1240
1626758400000|2021-07-20 05:20:00|27164.5|27159.5|27153.5|27148.5|27168.5|27163.5|27138.5|27133.5|936
1626758700000|2021-07-20 05:25:00|27154|27149|27184.5|27179.5|27184.5|27179.5|27143.5|27138.5|716
1626759000000|2021-07-20 05:30:00|27183|27178|27167|27162|27183.5|27178.5|27141.5|27136.5|619
1626759300000|2021-07-20 05:35:00|27168|27163|27154.5|27149.5|27182.5|27177.5|27151.5|27146.5|1063
1626759600000|2021-07-20 05:40:00|27155|27150|27128.5|27123.5|27165|27160|27120.5|27115.5|888
1626759900000|2021-07-20 05:45:00|27126.5|27121.5|27140.5|27135.5|27152|27147|27119|27114|741
1626760200000|2021-07-20 05:50:00|27142|27137|27152|27147|27156.5|27151.5|27137.5|27132.5|504
1626760500000|2021-07-20 05:55:00|27152.5|27147.5|27184.5|27179.5|27185.5|27180.5|27134.5|27129.5|788
1626760800000|2021-07-20 06:00:00|27184|27179|27206.5|27201.5|27208|27203|27166.5|27161.5|1497
1626761100000|2021-07-20 06:05:00|27207|27202|27175.5|27170.5|27207.5|27202.5|27167|27162|876
1626761400000|2021-07-20 06:10:00|27174.5|27169.5|27180.5|27175.5|27190|27185|27173.5|27168.5|490
1626761700000|2021-07-20 06:15:00|27179.5|27174.5|27200.5|27195.5|27204.5|27199.5|27168|27163|542
1626762000000|2021-07-20 06:20:00|27200|27195|27194.5|27189.5|27204|27199|27186|27181|625
1626762300000|2021-07-20 06:25:00|27195|27190|27229.5|27224.5|27240|27235|27184.5|27179.5|1254
1626762600000|2021-07-20 06:30:00|27229|27224|27205|27200|27229|27224|27203|27198|673
1626762900000|2021-07-20 06:35:00|27204.5|27199.5|27201.5|27196.5|27217.5|27212.5|27192|27187|603
1626763200000|2021-07-20 06:40:00|27202|27197|27211.5|27206.5|27213.5|27208.5|27193.5|27188.5|366
1626763500000|2021-07-20 06:45:00|27211|27206|27196.5|27191.5|27224.5|27219.5|27196|27191|449
1626763800000|2021-07-20 06:50:00|27195.5|27190.5|27240.5|27235.5|27265.5|27260.5|27185|27180|1627
1626764100000|2021-07-20 06:55:00|27241|27236|27266.5|27261.5|27278.5|27273.5|27234|27229|1157
1626764400000|2021-07-20 07:00:00|27267.5|27262.5|27276.5|27271.5|27291.5|27286.5|27246|27241|1112
1626764700000|2021-07-20 07:05:00|27277|27272|27282.5|27277.5|27285.5|27280.5|27258.5|27253.5|1004
1626765000000|2021-07-20 07:10:00|27285.5|27280.5|27306|27301|27318.5|27313.5|27276|27271|1094
1626765300000|2021-07-20 07:15:00|27305.5|27300.5|27304.5|27299.5|27327|27322|27304|27299|775
1626765600000|2021-07-20 07:20:00|27305|27300|27288.5|27283.5|27319.5|27314.5|27287.5|27282.5|684
1626765900000|2021-07-20 07:25:00|27288|27283|27285|27280|27292.5|27287.5|27268|27263|681
1626766200000|2021-07-20 07:30:00|27284.5|27279.5|27289.5|27284.5|27311|27306|27283.5|27278.5|594
1626766500000|2021-07-20 07:35:00|27290|27285|27259|27254|27292|27287|27259|27254|679
1626766800000|2021-07-20 07:40:00|27259.5|27254.5|27254|27249|27266.5|27261.5|27246|27241|913
1626767100000|2021-07-20 07:45:00|27252.5|27247.5|27263|27258|27276|27271|27244.5|27239.5|631
1626767400000|2021-07-20 07:50:00|27260.5|27255.5|27241|27236|27265|27260|27235.5|27230.5|762
1626767700000|2021-07-20 07:55:00|27239.5|27234.5|27227|27222|27246.5|27241.5|27220.5|27215.5|1254
1626768000000|2021-07-20 08:00:00|27227.5|27222.5|27233|27228|27242.5|27237.5|27216|27211|1731
1626768300000|2021-07-20 08:05:00|27235.5|27230.5|27241.5|27236.5|27251|27246|27219|27214|2187
1626768600000|2021-07-20 08:10:00|27241|27236|27230|27225|27246.5|27241.5|27223|27218|1408
1626768900000|2021-07-20 08:15:00|27230.5|27225.5|27225.5|27220.5|27241.5|27236.5|27220|27215|402
1626769200000|2021-07-20 08:20:00|27226|27221|27224.5|27219.5|27230.5|27225.5|27212|27207|787
1626769500000|2021-07-20 08:25:00|27223|27218|27244|27239|27245|27240|27221|27216|882
1626769800000|2021-07-20 08:30:00|27249.8|27219.8|27240.2|27210.2|27258.2|27228.2|27239.6|27209.6|1
1626770100000|2021-07-20 08:35:00|27239.9|27209.9|27245.1|27215.1|27249.7|27219.7|27235.4|27205.4|0
1626770400000|2021-07-20 08:40:00|27244.2|27214.2|27240|27210|27253.7|27223.7|27234.8|27204.8|0
1626770700000|2021-07-20 08:45:00|27241.7|27211.7|27189.3|27159.3|27241.7|27211.7|27184.1|27154.1|0
1626771000000|2021-07-20 08:50:00|27191|27161|27192.2|27162.2|27199|27169|27180.8|27150.8|0
1626771300000|2021-07-20 08:55:00|27193.1|27163.1|27192.5|27162.5|27201.1|27171.1|27186|27156|0
1626771600000|2021-07-20 09:00:00|27193.1|27163.1|27182|27152|27212.4|27182.4|27172.5|27142.5|0
1626771900000|2021-07-20 09:05:00|27182.8|27152.8|27198|27168|27199.2|27169.2|27168.9|27138.9|0
1626772200000|2021-07-20 09:10:00|27199.7|27169.7|27214.1|27184.1|27220.4|27190.4|27190.6|27160.6|0
1626772500000|2021-07-20 09:15:00|27215.8|27185.8|27214|27206|27250|27242|27209|27185.8|493
1626772800000|2021-07-20 09:20:00|27214.5|27206.5|27188.5|27180.5|27217.5|27209.5|27187|27179|233
1626773100000|2021-07-20 09:25:00|27188|27180|27202.5|27194.5|27205|27197|27185.5|27177.5|322
1626773400000|2021-07-20 09:30:00|27203.5|27195.5|27199.5|27191.5|27206.5|27198.5|27190.5|27182.5|105
1626773700000|2021-07-20 09:35:00|27199|27191|27196|27188|27207|27199|27187|27179|250
1626774000000|2021-07-20 09:40:00|27195.5|27187.5|27181.5|27173.5|27206|27198|27175|27167|273
1626774300000|2021-07-20 09:45:00|27182|27174|27144|27136|27188.5|27180.5|27142|27134|294
1626774600000|2021-07-20 09:50:00|27144.5|27136.5|27135|27127|27151.5|27143.5|27120|27112|409
1626774900000|2021-07-20 09:55:00|27135.5|27127.5|27143.5|27135.5|27150.5|27142.5|27134|27126|166
1626775200000|2021-07-20 10:00:00|27143|27135|27121|27113|27143.5|27135.5|27111.5|27103.5|327
1626775500000|2021-07-20 10:05:00|27122.5|27114.5|27138.5|27130.5|27147.5|27139.5|27115.5|27107.5|178
1626775800000|2021-07-20 10:10:00|27138|27130|27162|27154|27171.5|27163.5|27136.5|27128.5|211
1626776100000|2021-07-20 10:15:00|27162.5|27154.5|27170|27162|27174|27166|27161.5|27153.5|161
1626776400000|2021-07-20 10:20:00|27170.5|27162.5|27160|27152|27177|27169|27159.5|27151.5|132
1626776700000|2021-07-20 10:25:00|27159.5|27151.5|27167|27159|27168|27160|27149.5|27141.5|138
1626777000000|2021-07-20 10:30:00|27167.5|27159.5|27176|27168|27177|27169|27163|27155|132
1626777300000|2021-07-20 10:35:00|27177|27169|27172.5|27164.5|27179|27171|27166|27158|77
1626777600000|2021-07-20 10:40:00|27172|27164|27162|27154|27176|27168|27160|27152|138
1626777900000|2021-07-20 10:45:00|27162.5|27154.5|27141|27133|27171|27163|27139|27131|229
1626778200000|2021-07-20 10:50:00|27140.5|27132.5|27147|27139|27152.5|27144.5|27137|27129|99
1626778500000|2021-07-20 10:55:00|27146.5|27138.5|27151.5|27143.5|27161.5|27153.5|27144.5|27136.5|67
1626778800000|2021-07-20 11:00:00|27152.5|27144.5|27147.5|27139.5|27153|27145|27125.5|27117.5|202
1626779100000|2021-07-20 11:05:00|27147|27139|27145.5|27137.5|27156|27148|27139|27131|137
1626779400000|2021-07-20 11:10:00|27146|27138|27130.5|27122.5|27146|27138|27121|27113|179
1626779700000|2021-07-20 11:15:00|27131|27123|27133.5|27125.5|27148|27140|27131|27123|141
1626780000000|2021-07-20 11:20:00|27133|27125|27144|27136|27150|27142|27128|27120|102
1626780300000|2021-07-20 11:25:00|27143.5|27135.5|27159|27151|27159.5|27151.5|27136|27128|73
1626780600000|2021-07-20 11:30:00|27158.5|27150.5|27172|27164|27174.5|27166.5|27157.5|27149.5|107
1626780900000|2021-07-20 11:35:00|27172.5|27164.5|27179|27171|27181.5|27173.5|27170|27162|116
1626781200000|2021-07-20 11:40:00|27179.5|27171.5|27175|27167|27182.5|27174.5|27173.5|27165.5|83
1626781500000|2021-07-20 11:45:00|27173|27165|27166.5|27158.5|27178|27170|27163|27155|96
1626781800000|2021-07-20 11:50:00|27167|27159|27182.5|27174.5|27186|27178|27165.5|27157.5|101
1626782100000|2021-07-20 11:55:00|27183|27175|27184.5|27176.5|27190.5|27182.5|27178.5|27170.5|61
1626782400000|2021-07-20 12:00:00|27183.5|27175.5|27199|27191|27202|27194|27180.5|27172.5|195
1626782700000|2021-07-20 12:05:00|27199.5|27191.5|27180.5|27172.5|27200|27192|27175.5|27167.5|112
1626783000000|2021-07-20 12:10:00|27180|27172|27173|27165|27182.5|27174.5|27171.5|27163.5|40
1626783300000|2021-07-20 12:15:00|27173.5|27165.5|27163|27155|27175.5|27167.5|27158.5|27150.5|100
1626783600000|2021-07-20 12:20:00|27162.5|27154.5|27168.5|27160.5|27173.5|27165.5|27159.5|27151.5|73
1626783900000|2021-07-20 12:25:00|27169|27161|27159.5|27151.5|27170.5|27162.5|27159.5|27151.5|23
1626784200000|2021-07-20 12:30:00|27159|27151|27144.5|27136.5|27165|27157|27135.5|27127.5|169
1626784500000|2021-07-20 12:35:00|27145|27137|27145.5|27137.5|27152.5|27144.5|27131|27123|68
1626784800000|2021-07-20 12:40:00|27146|27138|27137.5|27129.5|27153|27145|27134|27126|117
1626785100000|2021-07-20 12:45:00|27138|27130|27141.5|27133.5|27146.5|27138.5|27132|27124|102
1626785400000|2021-07-20 12:50:00|27142|27134|27137|27129|27150|27142|27130.5|27122.5|223
1626785700000|2021-07-20 12:55:00|27137.5|27129.5|27134|27126|27140.5|27132.5|27128.5|27120.5|121
1626786000000|2021-07-20 13:00:00|27133.5|27125.5|27135|27127|27152|27144|27129|27121|89
1626786300000|2021-07-20 13:05:00|27134.5|27126.5|27126|27118|27134.5|27126.5|27116|27108|150
1626786600000|2021-07-20 13:10:00|27125.5|27117.5|27109.5|27101.5|27129.5|27121.5|27103.5|27095.5|150
1626786900000|2021-07-20 13:15:00|27110|27102|27101|27093|27112|27104|27098.5|27090.5|237
1626787200000|2021-07-20 13:20:00|27100.5|27092.5|27092.5|27084.5|27100.5|27092.5|27078|27070|186
1626787500000|2021-07-20 13:25:00|27093|27085|27094.5|27086.5|27108.5|27100.5|27086|27078|113
1626787800000|2021-07-20 13:30:00|27097.5|27089.5|27079.5|27071.5|27108|27100|27054|27046|583
1626788100000|2021-07-20 13:35:00|27076.5|27068.5|27079.5|27071.5|27097.5|27089.5|27056|27048|414
1626788400000|2021-07-20 13:40:00|27079|27071|27115.5|27107.5|27124.5|27116.5|27066.5|27058.5|372
1626788700000|2021-07-20 13:45:00|27115|27107|27166|27158|27166|27158|27109|27101|392
1626789000000|2021-07-20 13:50:00|27165.5|27157.5|27154|27146|27174|27166|27135|27127|373
1626789300000|2021-07-20 13:55:00|27155|27147|27170.5|27162.5|27172|27164|27150|27142|267
1626789600000|2021-07-20 14:00:00|27170|27162|27165|27157|27174|27166|27152|27144|255
1626789900000|2021-07-20 14:05:00|27165.5|27157.5|27154.5|27146.5|27170.5|27162.5|27147.5|27139.5|196
1626790200000|2021-07-20 14:10:00|27153.5|27145.5|27182|27174|27182.5|27174.5|27152.5|27144.5|224
1626790500000|2021-07-20 14:15:00|27182.5|27174.5|27215|27207|27215|27207|27182|27174|310
1626790800000|2021-07-20 14:20:00|27215.5|27207.5|27223|27215|27230.5|27222.5|27211.5|27203.5|270
1626791100000|2021-07-20 14:25:00|27223.5|27215.5|27205.5|27197.5|27224.5|27216.5|27200.5|27192.5|195
1626791400000|2021-07-20 14:30:00|27205|27197|27205|27197|27214.5|27206.5|27198|27190|139
1626791700000|2021-07-20 14:35:00|27204.5|27196.5|27189|27181|27208|27200|27184.5|27176.5|155
1626792000000|2021-07-20 14:40:00|27189.5|27181.5|27215.5|27207.5|27216.5|27208.5|27189.5|27181.5|170
1626792300000|2021-07-20 14:45:00|27214|27206|27226.5|27218.5|27228|27220|27198.5|27190.5|205
1626792600000|2021-07-20 14:50:00|27227|27219|27226|27218|27230.5|27222.5|27213.5|27205.5|191
1626792900000|2021-07-20 14:55:00|27227|27219|27248|27240|27253.5|27245.5|27227|27219|234
1626793200000|2021-07-20 15:00:00|27247.5|27239.5|27234.5|27226.5|27249|27241|27228.5|27220.5|145
1626793500000|2021-07-20 15:05:00|27234|27226|27231|27223|27240|27232|27225.5|27217.5|434
1626793800000|2021-07-20 15:10:00|27231.5|27223.5|27262|27254|27265.5|27257.5|27231|27223|325
1626794100000|2021-07-20 15:15:00|27262.5|27254.5|27259.5|27251.5|27268|27260|27252.5|27244.5|226
1626794400000|2021-07-20 15:20:00|27259|27251|27253.5|27245.5|27269|27261|27249.5|27241.5|105
1626794700000|2021-07-20 15:25:00|27253|27245|27231|27223|27259.5|27251.5|27229.5|27221.5|137
1626795000000|2021-07-20 15:30:00|27232|27224|27236|27228|27240.5|27232.5|27220.5|27212.5|164
1626795300000|2021-07-20 15:35:00|27235.5|27227.5|27236|27228|27242|27234|27226.5|27218.5|109
1626795600000|2021-07-20 15:40:00|27236.5|27228.5|27258|27250|27258.5|27250.5|27236.5|27228.5|105
1626795900000|2021-07-20 15:45:00|27257.5|27249.5|27258.5|27250.5|27261|27253|27245.5|27237.5|253
1626796200000|2021-07-20 15:50:00|27259|27251|27264.5|27256.5|27266.5|27258.5|27256.5|27248.5|163
1626796500000|2021-07-20 15:55:00|27264|27256|27267|27259|27268.5|27260.5|27263|27255|54
1626796800000|2021-07-20 16:00:00|27266|27258|27271|27263|27278.5|27270.5|27266|27258|109
1626797100000|2021-07-20 16:05:00|27270.5|27262.5|27261|27253|27274|27266|27255|27247|78
1626797400000|2021-07-20 16:10:00|27261.5|27253.5|27257|27249|27264.5|27256.5|27255|27247|56
1626797700000|2021-07-20 16:15:00|27257.5|27249.5|27255|27247|27259|27251|27252|27244|46
1626798000000|2021-07-20 16:20:00|27254.5|27246.5|27250|27242|27255|27247|27241|27233|57
1626798300000|2021-07-20 16:25:00|27249.5|27241.5|27255|27247|27256|27248|27247|27239|47
1626798600000|2021-07-20 16:30:00|27255.5|27247.5|27273|27265|27274|27266|27255.5|27247.5|46
1626798900000|2021-07-20 16:35:00|27273.5|27265.5|27268.5|27260.5|27276.5|27268.5|27264|27256|67
1626799200000|2021-07-20 16:40:00|27268|27260|27271.5|27263.5|27273.5|27265.5|27264|27256|22
1626799500000|2021-07-20 16:45:00|27271|27263|27268|27260|27272|27264|27261|27253|59
1626799800000|2021-07-20 16:50:00|27267.5|27259.5|27269.5|27261.5|27273.5|27265.5|27267|27259|42
1626800100000|2021-07-20 16:55:00|27269|27261|27281|27273|27282.5|27274.5|27268|27260|129
1626800400000|2021-07-20 17:00:00|27281.5|27273.5|27267.5|27259.5|27285|27277|27267.5|27259.5|90
1626800700000|2021-07-20 17:05:00|27268|27260|27261.5|27253.5|27271.5|27263.5|27259.5|27251.5|99
1626801000000|2021-07-20 17:10:00|27261|27253|27260|27252|27270.5|27262.5|27259.5|27251.5|62
1626801300000|2021-07-20 17:15:00|27260.5|27252.5|27262|27254|27263|27255|27257.5|27249.5|53
1626801600000|2021-07-20 17:20:00|27261.5|27253.5|27248.5|27240.5|27267.5|27259.5|27247|27239|76
1626801900000|2021-07-20 17:25:00|27248|27240|27247.5|27239.5|27251.5|27243.5|27245|27237|45
1626802200000|2021-07-20 17:30:00|27247|27239|27251.5|27243.5|27256|27248|27245|27237|127
1626802500000|2021-07-20 17:35:00|27251|27243|27252.5|27244.5|27257.5|27249.5|27250|27242|18
1626802800000|2021-07-20 17:40:00|27253|27245|27242|27234|27256|27248|27242|27234|46
1626803100000|2021-07-20 17:45:00|27242.5|27234.5|27235|27227|27245|27237|27235|27227|72
1626803400000|2021-07-20 17:50:00|27235.5|27227.5|27244|27236|27247.5|27239.5|27235|27227|26
1626803700000|2021-07-20 17:55:00|27244.5|27236.5|27253.5|27245.5|27256.5|27248.5|27244|27236|29
1626804000000|2021-07-20 18:00:00|27254|27246|27263|27255|27263.5|27255.5|27254|27246|32
1626804300000|2021-07-20 18:05:00|27263.5|27255.5|27267|27259|27270.5|27262.5|27263|27255|36
1626804600000|2021-07-20 18:10:00|27267.5|27259.5|27274.5|27266.5|27276|27268|27266|27258|42
1626804900000|2021-07-20 18:15:00|27275|27267|27281|27273|27287|27279|27275|27267|76
1626805200000|2021-07-20 18:20:00|27280.5|27272.5|27281.5|27273.5|27286.5|27278.5|27278.5|27270.5|17
1626805500000|2021-07-20 18:25:00|27281|27273|27287|27279|27287|27279|27280.5|27272.5|10
1626805800000|2021-07-20 18:30:00|27288|27280|27289|27281|27292|27284|27286|27278|37
1626806100000|2021-07-20 18:35:00|27289.5|27281.5|27286|27278|27293|27285|27283.5|27275.5|26
1626806400000|2021-07-20 18:40:00|27286.5|27278.5|27289.5|27281.5|27292.5|27284.5|27281|27273|47
1626806700000|2021-07-20 18:45:00|27289|27281|27295|27287|27295|27287|27284|27276|67
1626807000000|2021-07-20 18:50:00|27294.5|27286.5|27304.5|27296.5|27306|27298|27294.5|27286.5|120
1626807300000|2021-07-20 18:55:00|27305|27297|27314.2|27284.2|27314.2|27300|27293.5|27284.2|84
1626807600000|2021-07-20 19:00:00|27314.5|27284.5|27337.3|27307.3|27337.3|27307.3|27314|27284|0
1626807900000|2021-07-20 19:05:00|27336.6|27306.6|27347.6|27317.6|27354|27324|27336.4|27306.4|0
1626808200000|2021-07-20 19:10:00|27347.9|27317.9|27368.8|27338.8|27378.2|27348.2|27347.8|27317.8|0
1626808500000|2021-07-20 19:15:00|27368.4|27338.4|27355.2|27325.2|27368.5|27338.5|27354.5|27324.5|0
1626808800000|2021-07-20 19:20:00|27355.4|27325.4|27341.7|27311.7|27359.6|27329.6|27341.7|27311.7|0
1626809100000|2021-07-20 19:25:00|27341.9|27311.9|27337.4|27307.4|27347.1|27317.1|27331|27301|0
1626809400000|2021-07-20 19:30:00|27337.2|27307.2|27330.8|27300.8|27340.2|27310.2|27322.8|27292.8|0
1626809700000|2021-07-20 19:35:00|27330.6|27300.6|27320.1|27290.1|27332.7|27302.7|27319.9|27289.9|0
1626810000000|2021-07-20 19:40:00|27319.4|27289.4|27320.4|27290.4|27323.4|27293.4|27314.7|27284.7|0
1626810300000|2021-07-20 19:45:00|27319.7|27289.7|27313.6|27283.6|27320.4|27290.4|27306.9|27276.9|0
1626810600000|2021-07-20 19:50:00|27313.8|27283.8|27319.3|27289.3|27323.4|27293.4|27304.8|27274.8|0
1626810900000|2021-07-20 19:55:00|27319.1|27289.1|27290.9|27260.9|27319.1|27289.1|27261.1|27231.1|0
1626811200000|2021-07-20 20:00:00|27287.6|27257.6|27286.5|27256.5|27294.3|27264.3|27285.3|27255.3|0
1626811500000|2021-07-20 20:05:00|27285.3|27255.3|27299.7|27269.7|27300.8|27270.8|27285.3|27255.3|0
1626811800000|2021-07-20 20:10:00|27298.6|27268.6|27308.7|27278.7|27312|27282|27296.4|27266.4|0
1626812100000|2021-07-20 20:15:00|27308.5|27278.5|27308.5|27278.5|27309.7|27279.7|27308.5|27278.5|0
1626812400000|2021-07-20 20:20:00|27309.1|27279.1|27309.7|27279.7|27309.7|27279.7|27308.5|27278.5|0
1626812700000|2021-07-20 20:25:00|27309.1|27279.1|27309.4|27279.4|27309.7|27279.7|27304.1|27274.1|0
1626813000000|2021-07-20 20:30:00|27308.3|27278.3|27305.3|27275.3|27308.3|27278.3|27304.1|27274.1|0
1626813300000|2021-07-20 20:35:00|27307.5|27277.5|27306.7|27276.7|27308.7|27278.7|27306.4|27276.4|0
1626813600000|2021-07-20 20:40:00|27307|27277|27310.3|27280.3|27310.3|27280.3|27305.9|27275.9|0
1626813900000|2021-07-20 20:45:00|27309.2|27279.2|27305.9|27275.9|27309.7|27279.7|27304.7|27274.7|0
1626814200000|2021-07-20 20:50:00|27306.4|27276.4|27313.6|27283.6|27313.6|27283.6|27306.4|27276.4|0
1626814500000|2021-07-20 20:55:00|27313|27283|27309.6|27279.6|27313.6|27283.6|27308.6|27278.6|0
1626814800000|2021-07-20 21:00:00|27311.2|27281.2|27307.5|27277.5|27311.7|27281.7|27305.5|27275.5|0
1626815100000|2021-07-20 21:05:00|27306.4|27276.4|27305.8|27275.8|27306.7|27276.7|27305.7|27275.7|0
1626815400000|2021-07-20 21:10:00|27306.3|27276.3|27305.3|27275.3|27307.1|27277.1|27305.3|27275.3|0
1626815700000|2021-07-20 21:15:00|27305.5|27275.5|27305.3|27275.3|27306|27276|27304.1|27274.1|0
1626816000000|2021-07-20 21:20:00|27305.5|27275.5|27305.5|27275.5|27305.6|27275.6|27304.7|27274.7|0
1626816300000|2021-07-20 21:25:00|27305.6|27275.6|27305.3|27275.3|27305.6|27275.6|27304.5|27274.5|0
1626816600000|2021-07-20 21:30:00|27305|27275|27305.2|27275.2|27305.5|27275.5|27305|27275|0
1626816900000|2021-07-20 21:35:00|27305.5|27275.5|27305.3|27275.3|27305.5|27275.5|27305.2|27275.2|0
1626817200000|2021-07-20 21:40:00|27305.5|27275.5|27309|27279|27309.2|27279.2|27305.2|27275.2|0
1626817500000|2021-07-20 21:45:00|27308.8|27278.8|27309.6|27279.6|27309.6|27279.6|27308.8|27278.8|0
1626817800000|2021-07-20 21:50:00|27309.9|27279.9|27309.7|27279.7|27310.8|27280.8|27309.6|27279.6|0
1626818100000|2021-07-20 21:55:00|27309.9|27279.9|27314.3|27284.3|27315.3|27285.3|27309.9|27279.9|0
1626818400000|2021-07-20 22:00:00|27313.4|27283.4|27313.9|27283.9|27318.4|27288.4|27312.8|27282.8|0
1626818700000|2021-07-20 22:05:00|27315|27285|27328.7|27298.7|27328.7|27298.7|27314.5|27284.5|0
1626819000000|2021-07-20 22:10:00|27329.8|27299.8|27324.8|27294.8|27330.8|27300.8|27324.8|27294.8|0
1626819300000|2021-07-20 22:15:00|27325.9|27295.9|27329.3|27299.3|27330.4|27300.4|27324.8|27294.8|0
1626819600000|2021-07-20 22:20:00|27328.1|27298.1|27332.9|27302.9|27332.9|27302.9|27328.1|27298.1|0
1626819900000|2021-07-20 22:25:00|27332.3|27302.3|27325.5|27295.5|27332.9|27302.9|27323.7|27293.7|0
1626820200000|2021-07-20 22:30:00|27325.8|27295.8|27332.9|27302.9|27332.9|27302.9|27324.7|27294.7|0
1626820500000|2021-07-20 22:35:00|27332.4|27302.4|27334.5|27304.5|27336.7|27306.7|27331.8|27301.8|0
1626820800000|2021-07-20 22:40:00|27333.4|27303.4|27336.1|27306.1|27337.9|27307.9|27333.4|27303.4|0
1626821100000|2021-07-20 22:45:00|27336.6|27306.6|27335.1|27305.1|27340.1|27310.1|27335|27305|0
1626821400000|2021-07-20 22:50:00|27334.5|27304.5|27333.9|27303.9|27335|27305|27333.9|27303.9|0
1626821700000|2021-07-20 22:55:00|27334.5|27304.5|27335.9|27305.9|27336.7|27306.7|27332.6|27302.6|0
1626822000000|2021-07-20 23:00:00|27334.8|27304.8|27333.1|27303.1|27336.1|27306.1|27332.6|27302.6|0
1626822300000|2021-07-20 23:05:00|27333.7|27303.7|27340.9|27310.9|27344.3|27314.3|27333.7|27303.7|0
1626822600000|2021-07-20 23:10:00|27341.5|27311.5|27349.8|27319.8|27351.8|27321.8|27340.9|27310.9|0
1626822900000|2021-07-20 23:15:00|27348.7|27318.7|27348.7|27318.7|27350.1|27320.1|27345.4|27315.4|0
1626823200000|2021-07-20 23:20:00|27348.8|27318.8|27350.9|27320.9|27354.3|27324.3|27348.7|27318.7|0
1626823500000|2021-07-20 23:25:00|27350.4|27320.4|27350.9|27320.9|27354.3|27324.3|27349.8|27319.8|0
1626823800000|2021-07-20 23:30:00|27350.4|27320.4|27350.3|27320.3|27350.9|27320.9|27348.1|27318.1|0
1626824100000|2021-07-20 23:35:00|27350.6|27320.6|27347.4|27317.4|27352.3|27322.3|27345.2|27315.2|0
1626824400000|2021-07-20 23:40:00|27348|27318|27350.1|27320.1|27351.7|27321.7|27347.4|27317.4|0
1626824700000|2021-07-20 23:45:00|27349|27319|27346.8|27316.8|27350.1|27320.1|27345.7|27315.7|0
1626825000000|2021-07-20 23:50:00|27347.9|27317.9|27370.9|27340.9|27370.9|27340.9|27347.9|27317.9|0
1626825300000|2021-07-20 23:55:00|27371.4|27341.4|27372.8|27342.8|27376.1|27346.1|27370.6|27340.6|0
1626825600000|2021-07-21 00:00:00|27372.2|27342.2|27353.3|27323.3|27373.4|27343.4|27351.1|27321.1|0
1626825900000|2021-07-21 00:05:00|27352.2|27322.2|27352.3|27322.3|27357.8|27327.8|27347.5|27317.5|0
1626826200000|2021-07-21 00:10:00|27353.4|27323.4|27353.3|27323.3|27356.7|27326.7|27348.9|27318.9|0
1626826500000|2021-07-21 00:15:00|27352.8|27322.8|27338.5|27308.5|27355.7|27325.7|27331.1|27301.1|0
1626826800000|2021-07-21 00:20:00|27338|27308|27353.2|27323.2|27357.8|27327.8|27336.2|27306.2|0
1626827100000|2021-07-21 00:25:00|27351.5|27321.5|27358.3|27328.3|27358.9|27328.9|27339.8|27309.8|0
1626827400000|2021-07-21 00:30:00|27358.9|27328.9|27372.5|27342.5|27375.7|27345.7|27358.9|27328.9|0
1626827700000|2021-07-21 00:35:00|27375.3|27345.3|27375.5|27345.5|27377.7|27347.7|27366.3|27336.3|0
1626828000000|2021-07-21 00:40:00|27376|27346|27407.2|27377.2|27407.2|27377.2|27372.6|27342.6|0
1626828300000|2021-07-21 00:45:00|27407.8|27377.8|27405|27375|27414.3|27384.3|27402.7|27372.7|0
1626828600000|2021-07-21 00:50:00|27404.7|27374.7|27405|27375|27409.5|27379.5|27402.7|27372.7|0
1626828900000|2021-07-21 00:55:00|27405.8|27375.8|27401|27371|27407.8|27377.8|27398.7|27368.7|0
1626829200000|2021-07-21 01:00:00|27399.2|27369.2|27378.3|27348.3|27401.5|27371.5|27371.5|27341.5|0
1626829500000|2021-07-21 01:05:00|27378|27348|27381.9|27351.9|27383.4|27353.4|27373.5|27343.5|0
1626829800000|2021-07-21 01:10:00|27382.8|27352.8|27381.4|27351.4|27383.4|27353.4|27375.4|27345.4|0
1626830100000|2021-07-21 01:15:00|27382.5|27352.5|27357.5|27352.5|27382.8|27356|27273|27268|2926
1626830400000|2021-07-21 01:20:00|27358.5|27353.5|27373|27368|27401.5|27396.5|27346|27341|1879
1626830700000|2021-07-21 01:25:00|27374|27369|27367|27362|27399|27394|27366.5|27361.5|1145
1626831000000|2021-07-21 01:30:00|27363.5|27358.5|27285|27280|27376.5|27371.5|27218.5|27213.5|4743
1626831300000|2021-07-21 01:35:00|27288.5|27283.5|27310|27305|27310|27305|27253|27248|2968
1626831600000|2021-07-21 01:40:00|27308.5|27303.5|27287|27282|27350|27345|27277.5|27272.5|2992
1626831900000|2021-07-21 01:45:00|27285|27280|27292.5|27287.5|27321.5|27316.5|27253|27248|2590
1626832200000|2021-07-21 01:50:00|27293|27288|27266|27261|27303.5|27298.5|27259.5|27254.5|1605
1626832500000|2021-07-21 01:55:00|27264.5|27259.5|27217.5|27212.5|27269|27264|27145|27140|4260
1626832800000|2021-07-21 02:00:00|27215.5|27210.5|27184|27179|27229.5|27224.5|27184|27179|1554
1626833100000|2021-07-21 02:05:00|27185.5|27180.5|27184.5|27179.5|27230|27225|27182.5|27177.5|1573
1626833400000|2021-07-21 02:10:00|27185.5|27180.5|27176.5|27171.5|27195.5|27190.5|27149.5|27144.5|1830
1626833700000|2021-07-21 02:15:00|27176|27171|27163.5|27158.5|27215|27210|27151.5|27146.5|1746
1626834000000|2021-07-21 02:20:00|27164|27159|27109.4|27104.4|27168.5|27163.5|27104.9|27099.9|2045
1626834300000|2021-07-21 02:25:00|27109.9|27104.9|27092.9|27087.9|27129.9|27124.9|27088.9|27083.9|2415
1626834600000|2021-07-21 02:30:00|27091.9|27086.9|27053.4|27048.4|27100.9|27095.9|27053.4|27048.4|2087
1626834900000|2021-07-21 02:35:00|27052.9|27047.9|27073.9|27068.9|27084.4|27079.4|27008.9|27003.9|2977
1626835200000|2021-07-21 02:40:00|27072.4|27067.4|27023.4|27018.4|27086.4|27081.4|27020.9|27015.9|1463
1626835500000|2021-07-21 02:45:00|27022.4|27017.4|26973.4|26968.4|27034.4|27029.4|26959.4|26954.4|2529
1626835800000|2021-07-21 02:50:00|26974.9|26969.9|26952.9|26947.9|26982.9|26977.9|26917.4|26912.4|2162
1626836100000|2021-07-21 02:55:00|26951.9|26946.9|26966.9|26961.9|26971.9|26966.9|26938.9|26933.9|1118
1626836400000|2021-07-21 03:00:00|26966.4|26961.4|27028.9|27023.9|27040.4|27035.4|26961.4|26956.4|2255
1626836700000|2021-07-21 03:05:00|27032.9|27027.9|27091.4|27086.4|27119.9|27114.9|27030.4|27025.4|3738
1626837000000|2021-07-21 03:10:00|27090.4|27085.4|27102.4|27097.4|27135.4|27130.4|27084.9|27079.9|1868
1626837300000|2021-07-21 03:15:00|27101.9|27096.9|27132.4|27127.4|27138.4|27133.4|27101.9|27096.9|1183
1626837600000|2021-07-21 03:20:00|27132.9|27127.9|27138.4|27133.4|27142.9|27137.9|27111.4|27106.4|1148
1626837900000|2021-07-21 03:25:00|27138.9|27133.9|27162.9|27157.9|27175.9|27170.9|27125.4|27120.4|2269
1626838200000|2021-07-21 03:30:00|27162.4|27157.4|27150.4|27145.4|27174.4|27169.4|27149.4|27144.4|776
1626838500000|2021-07-21 03:35:00|27151.9|27146.9|27146.4|27141.4|27169.4|27164.4|27143.4|27138.4|602
1626838800000|2021-07-21 03:40:00|27145.9|27140.9|27148.4|27143.4|27163.4|27158.4|27139.4|27134.4|585
1626839100000|2021-07-21 03:45:00|27147.9|27142.9|27118.9|27113.9|27149.9|27144.9|27118.9|27113.9|581
1626839400000|2021-07-21 03:50:00|27119.4|27114.4|27127.4|27122.4|27133.9|27128.9|27119.4|27114.4|369
1626839700000|2021-07-21 03:55:00|27126.9|27121.9|27125.4|27120.4|27139.9|27134.9|27125.4|27120.4|431
1626840000000|2021-07-21 04:00:00|27143.9|27113.9|27164.2|27134.2|27164.2|27134.2|27143.5|27113.5|0
1626840300000|2021-07-21 04:05:00|27163.6|27133.6|27167.4|27137.4|27168|27138|27160.4|27130.4|0
1626840600000|2021-07-21 04:10:00|27167.1|27137.1|27155.1|27125.1|27167.4|27137.4|27154.2|27124.2|0
1626840900000|2021-07-21 04:15:00|27155.9|27125.9|27160.5|27130.5|27163.3|27133.3|27155.9|27125.9|0
1626841200000|2021-07-21 04:20:00|27160.2|27130.2|27156.8|27126.8|27160.5|27130.5|27154.2|27124.2|0
1626841500000|2021-07-21 04:25:00|27157.6|27127.6|27151.9|27121.9|27158.7|27128.7|27151.9|27121.9|0
1626841800000|2021-07-21 04:30:00|27152.8|27122.8|27153|27123|27155.9|27125.9|27147.9|27117.9|0
1626842100000|2021-07-21 04:35:00|27153.6|27123.6|27157|27127|27158.4|27128.4|27150.5|27120.5|0
1626842400000|2021-07-21 04:40:00|27157.8|27127.8|27152.4|27122.4|27158.4|27128.4|27151|27121|0
1626842700000|2021-07-21 04:45:00|27151.6|27121.6|27146.3|27116.3|27151.8|27121.8|27146.3|27116.3|0
1626843000000|2021-07-21 04:50:00|27141.2|27111.2|27133|27103|27141.2|27111.2|27132.1|27102.1|0
1626843300000|2021-07-21 04:55:00|27132.1|27102.1|27120.9|27090.9|27132.1|27102.1|27120.9|27090.9|0
1626843600000|2021-07-21 05:00:00|27109.5|27079.5|27103.4|27098.4|27117.4|27112.4|27082.9|27077.9|1386
1626843900000|2021-07-21 05:05:00|27103.9|27098.9|27088.9|27083.9|27114.9|27109.9|27080.9|27075.9|775
1626844200000|2021-07-21 05:10:00|27090.9|27085.9|27110.9|27105.9|27110.9|27105.9|27081.4|27076.4|755
1626844500000|2021-07-21 05:15:00|27110.4|27105.4|27106.9|27101.9|27123.9|27118.9|27087.4|27082.4|1055
1626844800000|2021-07-21 05:20:00|27106.4|27101.4|27101.4|27096.4|27110.4|27105.4|27086.4|27081.4|452
1626845100000|2021-07-21 05:25:00|27101.9|27096.9|27120.4|27115.4|27121.9|27116.9|27097.9|27092.9|426
1626845400000|2021-07-21 05:30:00|27120.9|27115.9|27109.9|27104.9|27144.4|27139.4|27106.4|27101.4|963
1626845700000|2021-07-21 05:35:00|27109.4|27104.4|27076.4|27071.4|27110.4|27105.4|27071.9|27066.9|617
1626846000000|2021-07-21 05:40:00|27076.9|27071.9|27100.9|27095.9|27103.9|27098.9|27068.9|27063.9|613
1626846300000|2021-07-21 05:45:00|27100.4|27095.4|27082.9|27077.9|27100.9|27095.9|27074.9|27069.9|452
1626846600000|2021-07-21 05:50:00|27083.4|27078.4|27051.4|27046.4|27098.9|27093.9|27048.9|27043.9|811
1626846900000|2021-07-21 05:55:00|27051.9|27046.9|27058.9|27053.9|27059.4|27054.4|27032.4|27027.4|753
1626847200000|2021-07-21 06:00:00|27057.9|27052.9|27062.4|27057.4|27073.4|27068.4|27042.4|27037.4|636
1626847500000|2021-07-21 06:05:00|27061.9|27056.9|27071.4|27066.4|27074.9|27069.9|27043.4|27038.4|563
1626847800000|2021-07-21 06:10:00|27070.9|27065.9|27111.4|27106.4|27120.9|27115.9|27068.9|27063.9|870
1626848100000|2021-07-21 06:15:00|27113.4|27108.4|27088.9|27083.9|27113.4|27108.4|27081.9|27076.9|489
1626848400000|2021-07-21 06:20:00|27087.9|27082.9|27088.4|27083.4|27104.4|27099.4|27080.9|27075.9|392
1626848700000|2021-07-21 06:25:00|27089.4|27084.4|27078.4|27073.4|27099.4|27094.4|27066.4|27061.4|469
1626849000000|2021-07-21 06:30:00|27078.9|27073.9|27076.4|27071.4|27098.4|27093.4|27063.9|27058.9|756
1626849300000|2021-07-21 06:35:00|27076.9|27071.9|27081.4|27076.4|27091.9|27086.9|27067.4|27062.4|413
1626849600000|2021-07-21 06:40:00|27080.9|27075.9|27098.4|27093.4|27101.4|27096.4|27073.9|27068.9|419
1626849900000|2021-07-21 06:45:00|27097.9|27092.9|27111.4|27106.4|27119.4|27114.4|27085.9|27080.9|335
1626850200000|2021-07-21 06:50:00|27110.9|27105.9|27126.4|27121.4|27128.4|27123.4|27109.4|27104.4|447
1626850500000|2021-07-21 06:55:00|27125.9|27120.9|27155.4|27150.4|27157.4|27152.4|27125.4|27120.4|650
1626850800000|2021-07-21 07:00:00|27155.9|27150.9|27176.4|27171.4|27186.9|27181.9|27143.9|27138.9|1160
1626851100000|2021-07-21 07:05:00|27175.9|27170.9|27185.4|27180.4|27190.9|27185.9|27146.4|27141.4|754
1626851400000|2021-07-21 07:10:00|27184.9|27179.9|27167.4|27162.4|27184.9|27179.9|27148.9|27143.9|498
1626851700000|2021-07-21 07:15:00|27166.4|27161.4|27163.4|27158.4|27177.4|27172.4|27142.4|27137.4|530
1626852000000|2021-07-21 07:20:00|27161.4|27156.4|27172.9|27167.9|27177.9|27172.9|27150.9|27145.9|460
1626852300000|2021-07-21 07:25:00|27172.4|27167.4|27164.4|27159.4|27177.9|27172.9|27159.9|27154.9|370
1626852600000|2021-07-21 07:30:00|27164.9|27159.9|27171.4|27166.4|27184.9|27179.9|27163.4|27158.4|452
1626852900000|2021-07-21 07:35:00|27170.4|27165.4|27170.4|27165.4|27172.9|27167.9|27154.9|27149.9|360
1626853200000|2021-07-21 07:40:00|27170.9|27165.9|27202.4|27197.4|27206.4|27201.4|27169.9|27164.9|847
1626853500000|2021-07-21 07:45:00|27201.9|27196.9|27188.4|27183.4|27207.4|27202.4|27185.4|27180.4|685
1626853800000|2021-07-21 07:50:00|27188.9|27183.9|27211.9|27206.9|27220.9|27215.9|27187.9|27182.9|793
1626854100000|2021-07-21 07:55:00|27210.4|27205.4|27207.9|27202.9|27215.9|27210.9|27199.9|27194.9|760
1626854400000|2021-07-21 08:00:00|27205.4|27200.4|27180.9|27175.9|27208.9|27203.9|27180.4|27175.4|692
1626854700000|2021-07-21 08:05:00|27181.4|27176.4|27137.9|27132.9|27192.4|27187.4|27135.9|27130.9|1346
1626855000000|2021-07-21 08:10:00|27136.4|27131.4|27176.9|27171.9|27179.9|27174.9|27136.4|27131.4|684
1626855300000|2021-07-21 08:15:00|27178.4|27173.4|27183.4|27178.4|27189.9|27184.9|27173.9|27168.9|359
1626855600000|2021-07-21 08:20:00|27181.4|27176.4|27207.4|27202.4|27210.4|27205.4|27178.9|27173.9|347
1626855900000|2021-07-21 08:25:00|27204.4|27199.4|27226.9|27221.9|27232.9|27227.9|27196.9|27191.9|783
1626856200000|2021-07-21 08:30:00|27242.6|27212.6|27265.5|27235.5|27271.9|27241.9|27237.6|27207.6|0
1626856500000|2021-07-21 08:35:00|27264.6|27234.6|27254.9|27224.9|27268.8|27238.8|27254.9|27224.9|0
1626856800000|2021-07-21 08:40:00|27255.2|27225.2|27245|27215|27259.4|27229.4|27243|27213|0
1626857100000|2021-07-21 08:45:00|27245.6|27215.6|27247.6|27217.6|27258|27228|27241.1|27211.1|0
1626857400000|2021-07-21 08:50:00|27248.5|27218.5|27245.1|27215.1|27262.8|27232.8|27243.4|27213.4|0
1626857700000|2021-07-21 08:55:00|27246.8|27216.8|27221.2|27191.2|27254.1|27224.1|27221.2|27191.2|0
1626858000000|2021-07-21 09:00:00|27221.8|27191.8|27215.1|27185.1|27228.8|27198.8|27193.3|27163.3|0
1626858300000|2021-07-21 09:05:00|27214.8|27184.8|27202.7|27172.7|27217.8|27187.8|27192.8|27162.8|0
1626858600000|2021-07-21 09:10:00|27202.1|27172.1|27212.3|27182.3|27220.2|27190.2|27201.8|27171.8|0
1626858900000|2021-07-21 09:15:00|27210.6|27180.6|27246.9|27238.9|27257.9|27249.9|27209.9|27180.6|660
1626859200000|2021-07-21 09:20:00|27248.4|27240.4|27250.9|27242.9|27255.9|27247.9|27240.4|27232.4|75
1626859500000|2021-07-21 09:25:00|27254.9|27246.9|27243.4|27235.4|27254.9|27246.9|27235.4|27227.4|136
1626859800000|2021-07-21 09:30:00|27243.9|27235.9|27227.9|27219.9|27245.9|27237.9|27224.4|27216.4|116
1626860100000|2021-07-21 09:35:00|27227.4|27219.4|27238.9|27230.9|27241.4|27233.4|27225.4|27217.4|60
1626860400000|2021-07-21 09:40:00|27239.4|27231.4|27230.4|27222.4|27239.9|27231.9|27226.9|27218.9|86
1626860700000|2021-07-21 09:45:00|27229.9|27221.9|27229.9|27221.9|27232.9|27224.9|27226.4|27218.4|94
1626861000000|2021-07-21 09:50:00|27229.4|27221.4|27229.9|27221.9|27235.9|27227.9|27226.9|27218.9|59
1626861300000|2021-07-21 09:55:00|27229.4|27221.4|27233.9|27225.9|27237.9|27229.9|27225.4|27217.4|175
1626861600000|2021-07-21 10:00:00|27234.4|27226.4|27217.9|27209.9|27235.4|27227.4|27215.9|27207.9|92
1626861900000|2021-07-21 10:05:00|27217.4|27209.4|27220.9|27212.9|27221.9|27213.9|27203.9|27195.9|154
1626862200000|2021-07-21 10:10:00|27221.4|27213.4|27213.4|27205.4|27226.9|27218.9|27211.4|27203.4|59
1626862500000|2021-07-21 10:15:00|27212.9|27204.9|27213.9|27205.9|27217.9|27209.9|27208.9|27200.9|51
1626862800000|2021-07-21 10:20:00|27213.4|27205.4|27233.9|27225.9|27235.9|27227.9|27211.9|27203.9|68
1626863100000|2021-07-21 10:25:00|27234.4|27226.4|27240.9|27232.9|27241.9|27233.9|27232.4|27224.4|68
1626863400000|2021-07-21 10:30:00|27241.4|27233.4|27219.9|27211.9|27243.9|27235.9|27217.9|27209.9|82
1626863700000|2021-07-21 10:35:00|27220.4|27212.4|27223.4|27215.4|27228.9|27220.9|27219.9|27211.9|74
1626864000000|2021-07-21 10:40:00|27224.4|27216.4|27228.9|27220.9|27233.9|27225.9|27219.9|27211.9|45
1626864300000|2021-07-21 10:45:00|27227.4|27219.4|27216.9|27208.9|27231.4|27223.4|27213.9|27205.9|105
1626864600000|2021-07-21 10:50:00|27217.4|27209.4|27215.9|27207.9|27220.4|27212.4|27211.4|27203.4|61
1626864900000|2021-07-21 10:55:00|27216.4|27208.4|27216.4|27208.4|27218.4|27210.4|27203.4|27195.4|138
1626865200000|2021-07-21 11:00:00|27216.9|27208.9|27209.9|27201.9|27221.9|27213.9|27205.9|27197.9|69
1626865500000|2021-07-21 11:05:00|27209.4|27201.4|27207.4|27199.4|27211.9|27203.9|27202.4|27194.4|61
1626865800000|2021-07-21 11:10:00|27208.9|27200.9|27208.9|27200.9|27212.9|27204.9|27198.9|27190.9|85
1626866100000|2021-07-21 11:15:00|27208.4|27200.4|27219.9|27211.9|27220.9|27212.9|27202.4|27194.4|45
1626866400000|2021-07-21 11:20:00|27219.4|27211.4|27201.4|27193.4|27219.9|27211.9|27201.4|27193.4|54
1626866700000|2021-07-21 11:25:00|27199.9|27191.9|27190.9|27182.9|27201.4|27193.4|27186.4|27178.4|88
1626867000000|2021-07-21 11:30:00|27190.4|27182.4|27184.4|27176.4|27193.9|27185.9|27181.9|27173.9|108
1626867300000|2021-07-21 11:35:00|27183.9|27175.9|27176.4|27168.4|27191.9|27183.9|27175.4|27167.4|118
1626867600000|2021-07-21 11:40:00|27175.9|27167.9|27169.4|27161.4|27176.9|27168.9|27159.4|27151.4|184
1626867900000|2021-07-21 11:45:00|27169.9|27161.9|27173.9|27165.9|27177.9|27169.9|27163.9|27155.9|68
1626868200000|2021-07-21 11:50:00|27174.4|27166.4|27146.4|27138.4|27174.4|27166.4|27142.9|27134.9|115
1626868500000|2021-07-21 11:55:00|27146.9|27138.9|27150.9|27142.9|27152.9|27144.9|27136.4|27128.4|97
1626868800000|2021-07-21 12:00:00|27151.4|27143.4|27157.9|27149.9|27162.9|27154.9|27144.9|27136.9|79
1626869100000|2021-07-21 12:05:00|27157.4|27149.4|27176.9|27168.9|27177.4|27169.4|27157.4|27149.4|56
1626869400000|2021-07-21 12:10:00|27177.4|27169.4|27177.9|27169.9|27177.9|27169.9|27169.9|27161.9|54
1626869700000|2021-07-21 12:15:00|27177.4|27169.4|27183.9|27175.9|27189.4|27181.4|27176.4|27168.4|109
1626870000000|2021-07-21 12:20:00|27183.4|27175.4|27190.9|27182.9|27193.4|27185.4|27181.4|27173.4|51
1626870300000|2021-07-21 12:25:00|27191.4|27183.4|27191.9|27183.9|27199.9|27191.9|27190.9|27182.9|67
1626870600000|2021-07-21 12:30:00|27192.4|27184.4|27199.9|27191.9|27201.4|27193.4|27191.9|27183.9|61
1626870900000|2021-07-21 12:35:00|27200.4|27192.4|27188.9|27180.9|27202.4|27194.4|27188.4|27180.4|48
1626871200000|2021-07-21 12:40:00|27188.4|27180.4|27191.4|27183.4|27197.4|27189.4|27187.4|27179.4|32
1626871500000|2021-07-21 12:45:00|27190.9|27182.9|27182.9|27174.9|27190.9|27182.9|27168.4|27160.4|114
1626871800000|2021-07-21 12:50:00|27181.9|27173.9|27188.9|27180.9|27194.4|27186.4|27176.9|27168.9|56
1626872100000|2021-07-21 12:55:00|27188.4|27180.4|27201.9|27193.9|27204.4|27196.4|27187.9|27179.9|79
1626872400000|2021-07-21 13:00:00|27201.4|27193.4|27203.4|27195.4|27214.9|27206.9|27198.9|27190.9|76
1626872700000|2021-07-21 13:05:00|27202.9|27194.9|27203.9|27195.9|27207.4|27199.4|27191.4|27183.4|34
1626873000000|2021-07-21 13:10:00|27204.4|27196.4|27206.9|27198.9|27207.9|27199.9|27197.4|27189.4|42
1626873300000|2021-07-21 13:15:00|27207.4|27199.4|27215.9|27207.9|27216.9|27208.9|27206.4|27198.4|51
1626873600000|2021-07-21 13:20:00|27216.4|27208.4|27222.4|27214.4|27227.4|27219.4|27215.9|27207.9|81
1626873900000|2021-07-21 13:25:00|27221.9|27213.9|27207.4|27199.4|27223.4|27215.4|27206.4|27198.4|82
1626874200000|2021-07-21 13:30:00|27206.4|27198.4|27240.9|27232.9|27241.9|27233.9|27191.9|27183.9|392
1626874500000|2021-07-21 13:35:00|27241.4|27233.4|27236.9|27228.9|27262.9|27254.9|27234.9|27226.9|360
1626874800000|2021-07-21 13:40:00|27237.4|27229.4|27253.9|27245.9|27256.9|27248.9|27224.9|27216.9|183
1626875100000|2021-07-21 13:45:00|27252.4|27244.4|27268.9|27260.9|27268.9|27260.9|27243.9|27235.9|315
1626875400000|2021-07-21 13:50:00|27270.4|27262.4|27289.9|27281.9|27294.9|27286.9|27267.4|27259.4|636
1626875700000|2021-07-21 13:55:00|27290.9|27282.9|27289.9|27281.9|27303.4|27295.4|27289.4|27281.4|308
1626876000000|2021-07-21 14:00:00|27289.4|27281.4|27283.9|27275.9|27292.4|27284.4|27280.4|27272.4|194
1626876300000|2021-07-21 14:05:00|27284.4|27276.4|27277.9|27269.9|27291.9|27283.9|27277.9|27269.9|166
1626876600000|2021-07-21 14:10:00|27278.4|27270.4|27284.4|27276.4|27293.9|27285.9|27273.4|27265.4|169
1626876900000|2021-07-21 14:15:00|27284.9|27276.9|27281.4|27273.4|27297.9|27289.9|27276.9|27268.9|150
1626877200000|2021-07-21 14:20:00|27281.9|27273.9|27283.9|27275.9|27294.4|27286.4|27281.9|27273.9|118
1626877500000|2021-07-21 14:25:00|27284.4|27276.4|27254.9|27246.9|27286.4|27278.4|27254.4|27246.4|209
1626877800000|2021-07-21 14:30:00|27254.4|27246.4|27262.9|27254.9|27270.4|27262.4|27251.9|27243.9|204
1626878100000|2021-07-21 14:35:00|27262.4|27254.4|27283.4|27275.4|27285.4|27277.4|27261.9|27253.9|172
1626878400000|2021-07-21 14:40:00|27283.9|27275.9|27293.9|27285.9|27296.9|27288.9|27282.9|27274.9|130
1626878700000|2021-07-21 14:45:00|27293.4|27285.4|27295.4|27287.4|27299.9|27291.9|27288.9|27280.9|118
1626879000000|2021-07-21 14:50:00|27295.9|27287.9|27287.4|27279.4|27305.4|27297.4|27287.4|27279.4|130
1626879300000|2021-07-21 14:55:00|27287.9|27279.9|27300.9|27292.9|27311.9|27303.9|27286.4|27278.4|146
1626879600000|2021-07-21 15:00:00|27301.4|27293.4|27302.4|27294.4|27305.9|27297.9|27292.9|27284.9|583
1626879900000|2021-07-21 15:05:00|27302.9|27294.9|27312.4|27304.4|27314.9|27306.9|27301.4|27293.4|105
1626880200000|2021-07-21 15:10:00|27312.9|27304.9|27316.9|27308.9|27320.4|27312.4|27311.9|27303.9|86
1626880500000|2021-07-21 15:15:00|27317.4|27309.4|27336.4|27328.4|27336.4|27328.4|27314.9|27306.9|199
1626880800000|2021-07-21 15:20:00|27336.9|27328.9|27331.9|27323.9|27338.4|27330.4|27325.4|27317.4|133
1626881100000|2021-07-21 15:25:00|27331.4|27323.4|27322.4|27314.4|27336.9|27328.9|27319.4|27311.4|132
1626881400000|2021-07-21 15:30:00|27321.9|27313.9|27326.4|27318.4|27333.9|27325.9|27314.9|27306.9|127
1626881700000|2021-07-21 15:35:00|27326.9|27318.9|27328.4|27320.4|27334.4|27326.4|27322.4|27314.4|75
1626882000000|2021-07-21 15:40:00|27328.9|27320.9|27335.9|27327.9|27336.9|27328.9|27326.9|27318.9|91
1626882300000|2021-07-21 15:45:00|27336.4|27328.4|27335.9|27327.9|27337.4|27329.4|27331.9|27323.9|66
1626882600000|2021-07-21 15:50:00|27336.4|27328.4|27345.9|27337.9|27349.9|27341.9|27336.4|27328.4|150
1626882900000|2021-07-21 15:55:00|27346.4|27338.4|27347.9|27339.9|27349.9|27341.9|27343.9|27335.9|66
1626883200000|2021-07-21 16:00:00|27347.4|27339.4|27349.9|27341.9|27357.4|27349.4|27344.9|27336.9|112
1626883500000|2021-07-21 16:05:00|27350.4|27342.4|27357.9|27349.9|27358.4|27350.4|27348.4|27340.4|36
1626883800000|2021-07-21 16:10:00|27358.4|27350.4|27355.4|27347.4|27358.9|27350.9|27353.4|27345.4|41
1626884100000|2021-07-21 16:15:00|27355.9|27347.9|27367.4|27359.4|27367.4|27359.4|27355.4|27347.4|71
1626884400000|2021-07-21 16:20:00|27368.4|27360.4|27369.4|27361.4|27370.4|27362.4|27363.9|27355.9|56
1626884700000|2021-07-21 16:25:00|27370.4|27362.4|27369.9|27361.9|27375.4|27367.4|27363.9|27355.9|118
1626885000000|2021-07-21 16:30:00|27370.4|27362.4|27363.4|27355.4|27372.9|27364.9|27362.9|27354.9|56
1626885300000|2021-07-21 16:35:00|27363.9|27355.9|27362.4|27354.4|27371.9|27363.9|27357.9|27349.9|62
1626885600000|2021-07-21 16:40:00|27362.9|27354.9|27369.9|27361.9|27370.9|27362.9|27362.9|27354.9|23
1626885900000|2021-07-21 16:45:00|27369.4|27361.4|27368.9|27360.9|27376.4|27368.4|27363.9|27355.9|49
1626886200000|2021-07-21 16:50:00|27368.4|27360.4|27370.9|27362.9|27374.4|27366.4|27362.9|27354.9|25
1626886500000|2021-07-21 16:55:00|27370.4|27362.4|27366.9|27358.9|27373.9|27365.9|27365.4|27357.4|46
1626886800000|2021-07-21 17:00:00|27367.4|27359.4|27378.9|27370.9|27380.4|27372.4|27365.4|27357.4|74
1626887100000|2021-07-21 17:05:00|27379.4|27371.4|27386.4|27378.4|27389.9|27381.9|27377.9|27369.9|84
1626887400000|2021-07-21 17:10:00|27386.9|27378.9|27375.4|27367.4|27391.9|27383.9|27375.4|27367.4|101
1626887700000|2021-07-21 17:15:00|27374.9|27366.9|27377.4|27369.4|27388.9|27380.9|27374.9|27366.9|82
1626888000000|2021-07-21 17:20:00|27377.9|27369.9|27382.4|27374.4|27386.4|27378.4|27377.9|27369.9|40
1626888300000|2021-07-21 17:25:00|27382.9|27374.9|27382.9|27374.9|27386.9|27378.9|27381.9|27373.9|44
1626888600000|2021-07-21 17:30:00|27383.4|27375.4|27380.9|27372.9|27385.4|27377.4|27378.9|27370.9|33
1626888900000|2021-07-21 17:35:00|27381.4|27373.4|27375.9|27367.9|27384.4|27376.4|27374.9|27366.9|21
1626889200000|2021-07-21 17:40:00|27376.4|27368.4|27383.9|27375.9|27384.9|27376.9|27371.9|27363.9|68
1626889500000|2021-07-21 17:45:00|27384.4|27376.4|27380.4|27372.4|27384.9|27376.9|27378.9|27370.9|18
1626889800000|2021-07-21 17:50:00|27380.9|27372.9|27386.9|27378.9|27386.9|27378.9|27380.4|27372.4|24
1626890100000|2021-07-21 17:55:00|27386.4|27378.4|27381.9|27373.9|27388.9|27380.9|27379.4|27371.4|26
1626890400000|2021-07-21 18:00:00|27382.4|27374.4|27385.4|27377.4|27385.9|27377.9|27379.9|27371.9|30
1626890700000|2021-07-21 18:05:00|27384.9|27376.9|27384.4|27376.4|27391.4|27383.4|27382.9|27374.9|35
1626891000000|2021-07-21 18:10:00|27384.9|27376.9|27380.9|27372.9|27386.4|27378.4|27378.9|27370.9|24
1626891300000|2021-07-21 18:15:00|27380.4|27372.4|27376.4|27368.4|27381.9|27373.9|27375.9|27367.9|22
1626891600000|2021-07-21 18:20:00|27376.9|27368.9|27380.9|27372.9|27381.9|27373.9|27375.4|27367.4|16
1626891900000|2021-07-21 18:25:00|27381.4|27373.4|27378.9|27370.9|27383.4|27375.4|27374.4|27366.4|85
1626892200000|2021-07-21 18:30:00|27379.4|27371.4|27389.4|27381.4|27389.9|27381.9|27379.4|27371.4|69
1626892500000|2021-07-21 18:35:00|27387.4|27379.4|27387.9|27379.9|27392.4|27384.4|27385.9|27377.9|57
1626892800000|2021-07-21 18:40:00|27388.4|27380.4|27391.9|27383.9|27394.4|27386.4|27388.4|27380.4|38
1626893100000|2021-07-21 18:45:00|27393.4|27385.4|27401.9|27393.9|27403.9|27395.9|27393.4|27385.4|87
1626893400000|2021-07-21 18:50:00|27401.4|27393.4|27411.9|27403.9|27411.9|27403.9|27400.4|27392.4|73
1626893700000|2021-07-21 18:55:00|27412.9|27404.9|27425.8|27395.8|27425.8|27407.4|27410.4|27395.1|146
1626894000000|2021-07-21 19:00:00|27425.6|27395.6|27437.9|27407.9|27438.8|27408.8|27425.6|27395.6|0
1626894300000|2021-07-21 19:05:00|27438.2|27408.2|27447.4|27417.4|27447.8|27417.8|27438.2|27408.2|0
1626894600000|2021-07-21 19:10:00|27447.6|27417.6|27454.4|27424.4|27459.6|27429.6|27447.4|27417.4|0
1626894900000|2021-07-21 19:15:00|27455.1|27425.1|27470.2|27440.2|27471.9|27441.9|27444.6|27414.6|0
1626895200000|2021-07-21 19:20:00|27470.3|27440.3|27467.4|27437.4|27472.5|27442.5|27466.4|27436.4|0
1626895500000|2021-07-21 19:25:00|27467.2|27437.2|27459.1|27429.1|27468.3|27438.3|27451.3|27421.3|0
1626895800000|2021-07-21 19:30:00|27461|27431|27461.2|27431.2|27461.6|27431.6|27455.3|27425.3|0
1626896100000|2021-07-21 19:35:00|27461|27431|27454.2|27424.2|27475.3|27445.3|27454.2|27424.2|0
1626896400000|2021-07-21 19:40:00|27454.4|27424.4|27453.3|27423.3|27458.5|27428.5|27453|27423|0
1626896700000|2021-07-21 19:45:00|27453|27423|27427|27397|27453.5|27423.5|27426.9|27396.9|0
1626897000000|2021-07-21 19:50:00|27426.9|27396.9|27462.3|27432.3|27464.9|27434.9|27423.8|27393.8|0
1626897300000|2021-07-21 19:55:00|27462.5|27432.5|27484.3|27454.3|27484.3|27454.3|27458.2|27428.2|0
1626897600000|2021-07-21 20:00:00|27483.2|27453.2|27487.9|27457.9|27492.4|27462.4|27478.4|27448.4|0
1626897900000|2021-07-21 20:05:00|27490.1|27460.1|27486.3|27456.3|27490.1|27460.1|27486.3|27456.3|0
1626898200000|2021-07-21 20:10:00|27486.4|27456.4|27488.3|27458.3|27488.3|27458.3|27485|27455|0
1626898500000|2021-07-21 20:15:00|27487.2|27457.2|27490.6|27460.6|27491.7|27461.7|27487.2|27457.2|0
1626898800000|2021-07-21 20:20:00|27491.1|27461.1|27490.7|27460.7|27491.8|27461.8|27489.5|27459.5|0
1626899100000|2021-07-21 20:25:00|27491.2|27461.2|27489.6|27459.6|27491.8|27461.8|27489.6|27459.6|0
1626899400000|2021-07-21 20:30:00|27490.7|27460.7|27490.2|27460.2|27490.7|27460.7|27490.2|27460.2|0
1626899700000|2021-07-21 20:35:00|27489.6|27459.6|27486.3|27456.3|27491.7|27461.7|27486.3|27456.3|0
1626900000000|2021-07-21 20:40:00|27487.4|27457.4|27487.7|27457.7|27487.7|27457.7|27486.3|27456.3|0
1626900300000|2021-07-21 20:45:00|27486.6|27456.6|27487.4|27457.4|27488.5|27458.5|27486.6|27456.6|0
1626900600000|2021-07-21 20:50:00|27487.9|27457.9|27488.5|27458.5|27492.9|27462.9|27487.9|27457.9|0
1626900900000|2021-07-21 20:55:00|27485.3|27455.3|27486.9|27456.9|27488|27458|27485.3|27455.3|0
1626901200000|2021-07-21 21:00:00|27487|27457|27487.3|27457.3|27489.8|27459.8|27486.1|27456.1|0
1626901500000|2021-07-21 21:05:00|27487.7|27457.7|27486.5|27456.5|27487.8|27457.8|27486.5|27456.5|0
1626901800000|2021-07-21 21:10:00|27487.8|27457.8|27486.2|27456.2|27488.2|27458.2|27485.6|27455.6|0
1626902100000|2021-07-21 21:15:00|27486.1|27456.1|27482.8|27452.8|27486.1|27456.1|27482.5|27452.5|0
1626902400000|2021-07-21 21:20:00|27483|27453|27483.1|27453.1|27483.3|27453.3|27483|27453|0
1626902700000|2021-07-21 21:25:00|27483|27453|27482.9|27452.9|27483.1|27453.1|27482.5|27452.5|0
1626903000000|2021-07-21 21:30:00|27483|27453|27482.5|27452.5|27483.3|27453.3|27482.5|27452.5|0
1626903300000|2021-07-21 21:35:00|27482.3|27452.3|27484.1|27454.1|27484.1|27454.1|27482.2|27452.2|0
1626903600000|2021-07-21 21:40:00|27484.6|27454.6|27484.1|27454.1|27484.6|27454.6|27483.8|27453.8|0
1626903900000|2021-07-21 21:45:00|27484.3|27454.3|27482.4|27452.4|27484.3|27454.3|27482.4|27452.4|0
1626904200000|2021-07-21 21:50:00|27482.8|27452.8|27479.8|27449.8|27482.8|27452.8|27479.8|27449.8|0
1626904500000|2021-07-21 21:55:00|27478.3|27448.3|27478.5|27448.5|27479.1|27449.1|27478|27448|0
1626904800000|2021-07-21 22:00:00|27480.3|27450.3|27473.8|27443.8|27480.3|27450.3|27469.4|27439.4|0
1626905100000|2021-07-21 22:05:00|27474.3|27444.3|27473.5|27443.5|27474.9|27444.9|27471.3|27441.3|0
1626905400000|2021-07-21 22:10:00|27474.1|27444.1|27473.5|27443.5|27475.7|27445.7|27473.5|27443.5|0
1626905700000|2021-07-21 22:15:00|27473|27443|27470.5|27440.5|27473|27443|27468|27438|0
1626906000000|2021-07-21 22:20:00|27471.6|27441.6|27471.3|27441.3|27472.8|27442.8|27469.4|27439.4|0
1626906300000|2021-07-21 22:25:00|27472.4|27442.4|27472.4|27442.4|27474.6|27444.6|27472.4|27442.4|0
1626906600000|2021-07-21 22:30:00|27473.5|27443.5|27473.5|27443.5|27474.6|27444.6|27472.4|27442.4|0
1626906900000|2021-07-21 22:35:00|27474.1|27444.1|27474.5|27444.5|27474.6|27444.6|27473.5|27443.5|0
1626907200000|2021-07-21 22:40:00|27473.4|27443.4|27473.5|27443.5|27473.5|27443.5|27471.3|27441.3|0
1626907500000|2021-07-21 22:45:00|27474|27444|27474.7|27444.7|27477.9|27447.9|27473.5|27443.5|0
1626907800000|2021-07-21 22:50:00|27474.1|27444.1|27486.2|27456.2|27488.2|27458.2|27472.5|27442.5|0
1626908100000|2021-07-21 22:55:00|27486.7|27456.7|27494.8|27464.8|27496|27466|27484.1|27454.1|0
1626908400000|2021-07-21 23:00:00|27495.9|27465.9|27497.4|27467.4|27500.3|27470.3|27495.9|27465.9|0
1626908700000|2021-07-21 23:05:00|27496.8|27466.8|27490.5|27460.5|27497.4|27467.4|27490.5|27460.5|0
1626909000000|2021-07-21 23:10:00|27491.6|27461.6|27490.4|27460.4|27491.6|27461.6|27490.4|27460.4|0
1626909300000|2021-07-21 23:15:00|27491.5|27461.5|27490.9|27460.9|27491.6|27461.6|27489.8|27459.8|0
1626909600000|2021-07-21 23:20:00|27490.3|27460.3|27492|27462|27492|27462|27489.8|27459.8|0
1626909900000|2021-07-21 23:25:00|27492.5|27462.5|27492.5|27462.5|27493.1|27463.1|27490.3|27460.3|0
1626910200000|2021-07-21 23:30:00|27491.9|27461.9|27500|27470|27501.1|27471.1|27489.2|27459.2|0
1626910500000|2021-07-21 23:35:00|27501.1|27471.1|27510.6|27480.6|27513.9|27483.9|27501|27471|0
1626910800000|2021-07-21 23:40:00|27511.7|27481.7|27509.4|27479.4|27511.7|27481.7|27508.3|27478.3|0
1626911100000|2021-07-21 23:45:00|27508.8|27478.8|27509.8|27479.8|27510.8|27480.8|27507.1|27477.1|0
1626911400000|2021-07-21 23:50:00|27508.7|27478.7|27503.2|27473.2|27510.9|27480.9|27503.2|27473.2|0
1626911700000|2021-07-21 23:55:00|27503.7|27473.7|27485.9|27455.9|27504.3|27474.3|27484.8|27454.8|0
1626912000000|2021-07-22 00:00:00|27484.8|27454.8|27481.9|27451.9|27484.8|27454.8|27478.6|27448.6|0
1626912300000|2021-07-22 00:05:00|27482.5|27452.5|27476.2|27446.2|27483|27453|27474|27444|0
1626912600000|2021-07-22 00:10:00|27476.7|27446.7|27482.3|27452.3|27483.4|27453.4|27476.2|27446.2|0
1626912900000|2021-07-22 00:15:00|27482.9|27452.9|27480.2|27450.2|27483.4|27453.4|27475.2|27445.2|0
1626913200000|2021-07-22 00:20:00|27480.5|27450.5|27480|27450|27486.4|27456.4|27477.8|27447.8|0
1626913500000|2021-07-22 00:25:00|27478.3|27448.3|27469.4|27439.4|27481.1|27451.1|27469.4|27439.4|0
1626913800000|2021-07-22 00:30:00|27469.2|27439.2|27463.9|27433.9|27469.4|27439.4|27461.4|27431.4|0
1626914100000|2021-07-22 00:35:00|27464.7|27434.7|27436.7|27406.7|27468.3|27438.3|27436.7|27406.7|0
1626914400000|2021-07-22 00:40:00|27436.9|27406.9|27430.9|27400.9|27438.1|27408.1|27430.1|27400.1|0
1626914700000|2021-07-22 00:45:00|27430.4|27400.4|27434.9|27404.9|27435.4|27405.4|27430.4|27400.4|0
1626915000000|2021-07-22 00:50:00|27435.7|27405.7|27436.6|27406.6|27439.6|27409.6|27435.7|27405.7|0
1626915300000|2021-07-22 00:55:00|27436.8|27406.8|27434.3|27404.3|27437.1|27407.1|27432.1|27402.1|0
1626915600000|2021-07-22 01:00:00|27434.9|27404.9|27436|27406|27436.6|27406.6|27432.1|27402.1|0
1626915900000|2021-07-22 01:05:00|27437.7|27407.7|27445.5|27415.5|27450.5|27420.5|27437.7|27407.7|0
1626916200000|2021-07-22 01:10:00|27445.7|27415.7|27448.5|27418.5|27448.5|27418.5|27445.2|27415.2|0
1626916500000|2021-07-22 01:15:00|27450.8|27420.8|27445.1|27440.1|27465.6|27460.6|27415.1|27410.1|1864
1626916800000|2021-07-22 01:20:00|27444.6|27439.6|27466.1|27461.1|27484.6|27479.6|27444.6|27439.6|1347
1626917100000|2021-07-22 01:25:00|27465.1|27460.1|27457.1|27452.1|27469.1|27464.1|27440.6|27435.6|1083
1626917400000|2021-07-22 01:30:00|27456.6|27451.6|27547.6|27542.6|27552.6|27547.6|27440.6|27435.6|4761
1626917700000|2021-07-22 01:35:00|27546.1|27541.1|27527.6|27522.6|27585.6|27580.6|27525.1|27520.1|3602
1626918000000|2021-07-22 01:40:00|27527.1|27522.1|27683.6|27678.6|27721.1|27716.1|27520.6|27515.6|6655
1626918300000|2021-07-22 01:45:00|27684.6|27679.6|27678.6|27673.6|27713.1|27708.1|27657.1|27652.1|3183
1626918600000|2021-07-22 01:50:00|27681.6|27676.6|27623.1|27618.1|27688.6|27683.6|27621.1|27616.1|2750
1626918900000|2021-07-22 01:55:00|27619.6|27614.6|27641.1|27636.1|27667.6|27662.6|27613.1|27608.1|2282
1626919200000|2021-07-22 02:00:00|27640.6|27635.6|27645.6|27640.6|27676.1|27671.1|27637.1|27632.1|1817
1626919500000|2021-07-22 02:05:00|27646.1|27641.1|27584.6|27579.6|27657.6|27652.6|27566.6|27561.6|2717
1626919800000|2021-07-22 02:10:00|27585.1|27580.1|27626.1|27621.1|27626.1|27621.1|27583.6|27578.6|1472
1626920100000|2021-07-22 02:15:00|27625.6|27620.6|27644.6|27639.6|27655.1|27650.1|27612.6|27607.6|1937
1626920400000|2021-07-22 02:20:00|27643.6|27638.6|27687.6|27682.6|27690.6|27685.6|27628.6|27623.6|1708
1626920700000|2021-07-22 02:25:00|27687.1|27682.1|27673.6|27668.6|27706.1|27701.1|27657.6|27652.6|1589
1626921000000|2021-07-22 02:30:00|27674.1|27669.1|27720.1|27715.1|27764.6|27759.6|27664.1|27659.1|3545
1626921300000|2021-07-22 02:35:00|27719.1|27714.1|27730.1|27725.1|27743.1|27738.1|27709.6|27704.6|1132
1626921600000|2021-07-22 02:40:00|27731.1|27726.1|27734.6|27729.6|27767.6|27762.6|27728.6|27723.6|1321
1626921900000|2021-07-22 02:45:00|27734.1|27729.1|27704.6|27699.6|27749.6|27744.6|27701.6|27696.6|1301
1626922200000|2021-07-22 02:50:00|27704.1|27699.1|27705.1|27700.1|27744.6|27739.6|27701.6|27696.6|1213
1626922500000|2021-07-22 02:55:00|27705.6|27700.6|27686.1|27681.1|27721.1|27716.1|27684.6|27679.6|1102
1626922800000|2021-07-22 03:00:00|27687.1|27682.1|27658.6|27653.6|27688.6|27683.6|27647.6|27642.6|1498
1626923100000|2021-07-22 03:05:00|27658.1|27653.1|27702.1|27697.1|27710.1|27705.1|27655.6|27650.6|1042
1626923400000|2021-07-22 03:10:00|27700.6|27695.6|27727.1|27722.1|27728.1|27723.1|27691.6|27686.6|1120
1626923700000|2021-07-22 03:15:00|27726.1|27721.1|27723.6|27718.6|27743.6|27738.6|27719.6|27714.6|945
1626924000000|2021-07-22 03:20:00|27723.1|27718.1|27733.6|27728.6|27746.1|27741.1|27717.6|27712.6|698
1626924300000|2021-07-22 03:25:00|27733.1|27728.1|27737.6|27732.6|27744.6|27739.6|27724.1|27719.1|489
1626924600000|2021-07-22 03:30:00|27739.1|27734.1|27720.6|27715.6|27739.6|27734.6|27718.1|27713.1|365
1626924900000|2021-07-22 03:35:00|27721.1|27716.1|27717.6|27712.6|27728.1|27723.1|27715.1|27710.1|405
1626925200000|2021-07-22 03:40:00|27718.1|27713.1|27707.1|27702.1|27721.1|27716.1|27707.1|27702.1|455
1626925500000|2021-07-22 03:45:00|27708.6|27703.6|27713.1|27708.1|27713.1|27708.1|27702.1|27697.1|409
1626925800000|2021-07-22 03:50:00|27713.6|27708.6|27707.1|27702.1|27716.6|27711.6|27706.1|27701.1|338
1626926100000|2021-07-22 03:55:00|27707.6|27702.6|27705.6|27700.6|27717.1|27712.1|27703.6|27698.6|399
1626926400000|2021-07-22 04:00:00|27723.4|27693.4|27724.2|27694.2|27725.1|27695.1|27722.5|27692.5|0
1626926700000|2021-07-22 04:05:00|27724.1|27694.1|27723.8|27693.8|27724.7|27694.7|27721.9|27691.9|0
1626927000000|2021-07-22 04:10:00|27723.3|27693.3|27725.6|27695.6|27726.2|27696.2|27723.3|27693.3|0
1626927300000|2021-07-22 04:15:00|27724.8|27694.8|27722.5|27692.5|27725.3|27695.3|27721.1|27691.1|0
1626927600000|2021-07-22 04:20:00|27721.6|27691.6|27720.8|27690.8|27721.6|27691.6|27720.8|27690.8|0
1626927900000|2021-07-22 04:25:00|27720.2|27690.2|27720.6|27690.6|27720.7|27690.7|27720|27690|0
1626928200000|2021-07-22 04:30:00|27720.3|27690.3|27726.3|27696.3|27728.6|27698.6|27720.3|27690.3|0
1626928500000|2021-07-22 04:35:00|27726|27696|27726.3|27696.3|27727.2|27697.2|27725.7|27695.7|0
1626928800000|2021-07-22 04:40:00|27726.6|27696.6|27725.6|27695.6|27728|27698|27725.2|27695.2|0
1626929100000|2021-07-22 04:45:00|27726.1|27696.1|27725|27695|27726.1|27696.1|27724.5|27694.5|0
1626929400000|2021-07-22 04:50:00|27724.7|27694.7|27727.3|27697.3|27727.3|27697.3|27724.5|27694.5|0
1626929700000|2021-07-22 04:55:00|27727|27697|27730.2|27700.2|27730.7|27700.7|27725|27695|0
1626930000000|2021-07-22 05:00:00|27702.1|27697.1|27680.6|27675.6|27702.6|27697.6|27658.1|27653.1|1367
1626930300000|2021-07-22 05:05:00|27680.1|27675.1|27630.1|27625.1|27688.1|27683.1|27617.1|27612.1|1280
1626930600000|2021-07-22 05:10:00|27631.6|27626.6|27671.6|27666.6|27671.6|27666.6|27627.1|27622.1|1096
1626930900000|2021-07-22 05:15:00|27672.6|27667.6|27670.1|27665.1|27691.6|27686.6|27670.1|27665.1|659
1626931200000|2021-07-22 05:20:00|27667.6|27662.6|27695.1|27690.1|27697.1|27692.1|27666.6|27661.6|560
1626931500000|2021-07-22 05:25:00|27695.6|27690.6|27698.1|27693.1|27709.6|27704.6|27687.1|27682.1|558
1626931800000|2021-07-22 05:30:00|27697.6|27692.6|27705.6|27700.6|27716.6|27711.6|27687.1|27682.1|562
1626932100000|2021-07-22 05:35:00|27705.1|27700.1|27698.6|27693.6|27715.1|27710.1|27691.6|27686.6|472
1626932400000|2021-07-22 05:40:00|27698.1|27693.1|27710.6|27705.6|27714.1|27709.1|27698.1|27693.1|425
1626932700000|2021-07-22 05:45:00|27711.1|27706.1|27720.1|27715.1|27724.1|27719.1|27708.6|27703.6|542
1626933000000|2021-07-22 05:50:00|27719.6|27714.6|27704.1|27699.1|27722.6|27717.6|27704.1|27699.1|378
1626933300000|2021-07-22 05:55:00|27703.6|27698.6|27707.6|27702.6|27711.1|27706.1|27696.1|27691.1|484
1626933600000|2021-07-22 06:00:00|27707.1|27702.1|27683.6|27678.6|27716.1|27711.1|27679.1|27674.1|618
1626933900000|2021-07-22 06:05:00|27683.1|27678.1|27678.1|27673.1|27695.6|27690.6|27676.1|27671.1|533
1626934200000|2021-07-22 06:10:00|27677.6|27672.6|27673.6|27668.6|27680.6|27675.6|27665.6|27660.6|435
1626934500000|2021-07-22 06:15:00|27673.1|27668.1|27642.1|27637.1|27673.6|27668.6|27640.6|27635.6|891
1626934800000|2021-07-22 06:20:00|27642.6|27637.6|27660.6|27655.6|27664.1|27659.1|27640.1|27635.1|666
1626935100000|2021-07-22 06:25:00|27660.1|27655.1|27656.6|27651.6|27672.1|27667.1|27650.1|27645.1|366
1626935400000|2021-07-22 06:30:00|27656.1|27651.1|27668.6|27663.6|27680.1|27675.1|27653.1|27648.1|478
1626935700000|2021-07-22 06:35:00|27668.1|27663.1|27682.1|27677.1|27682.6|27677.6|27644.6|27639.6|573
1626936000000|2021-07-22 06:40:00|27682.6|27677.6|27677.6|27672.6|27689.6|27684.6|27674.1|27669.1|496
1626936300000|2021-07-22 06:45:00|27677.1|27672.1|27671.1|27666.1|27684.1|27679.1|27666.6|27661.6|320
1626936600000|2021-07-22 06:50:00|27673.6|27668.6|27668.1|27663.1|27673.6|27668.6|27655.6|27650.6|397
1626936900000|2021-07-22 06:55:00|27667.6|27662.6|27665.6|27660.6|27674.6|27669.6|27661.6|27656.6|286
1626937200000|2021-07-22 07:00:00|27665.1|27660.1|27680.1|27675.1|27696.6|27691.6|27661.1|27656.1|827
1626937500000|2021-07-22 07:05:00|27680.6|27675.6|27684.1|27679.1|27687.6|27682.6|27675.6|27670.6|364
1626937800000|2021-07-22 07:10:00|27683.6|27678.6|27705.1|27700.1|27705.1|27700.1|27680.1|27675.1|426
1626938100000|2021-07-22 07:15:00|27704.6|27699.6|27695.1|27690.1|27715.6|27710.6|27695.1|27690.1|477
1626938400000|2021-07-22 07:20:00|27695.6|27690.6|27686.1|27681.1|27700.1|27695.1|27684.1|27679.1|420
1626938700000|2021-07-22 07:25:00|27686.6|27681.6|27679.6|27674.6|27692.1|27687.1|27673.1|27668.1|799
1626939000000|2021-07-22 07:30:00|27680.1|27675.1|27678.1|27673.1|27693.1|27688.1|27677.1|27672.1|492
1626939300000|2021-07-22 07:35:00|27677.6|27672.6|27690.1|27685.1|27699.1|27694.1|27676.6|27671.6|578
1626939600000|2021-07-22 07:40:00|27689.6|27684.6|27689.1|27684.1|27700.6|27695.6|27686.1|27681.1|428
1626939900000|2021-07-22 07:45:00|27688.6|27683.6|27695.6|27690.6|27701.1|27696.1|27679.6|27674.6|455
1626940200000|2021-07-22 07:50:00|27695.1|27690.1|27705.6|27700.6|27707.1|27702.1|27692.1|27687.1|807
1626940500000|2021-07-22 07:55:00|27706.6|27701.6|27707.1|27702.1|27712.6|27707.6|27699.6|27694.6|881
1626940800000|2021-07-22 08:00:00|27706.6|27701.6|27704.6|27699.6|27707.6|27702.6|27690.1|27685.1|1201
1626941100000|2021-07-22 08:05:00|27705.1|27700.1|27696.6|27691.6|27707.6|27702.6|27694.1|27689.1|1889
1626941400000|2021-07-22 08:10:00|27696.1|27691.1|27687.1|27682.1|27706.1|27701.1|27684.1|27679.1|1005
1626941700000|2021-07-22 08:15:00|27686.6|27681.6|27693.6|27688.6|27694.1|27689.1|27678.1|27673.1|626
1626942000000|2021-07-22 08:20:00|27694.6|27689.6|27691.6|27686.6|27696.1|27691.1|27690.1|27685.1|786
1626942300000|2021-07-22 08:25:00|27690.6|27685.6|27703.1|27698.1|27707.6|27702.6|27682.6|27677.6|1162
1626942600000|2021-07-22 08:30:00|27716.6|27686.6|27717.2|27687.2|27717.2|27687.2|27708.7|27678.7|0
1626942900000|2021-07-22 08:35:00|27717.4|27687.4|27714.4|27684.4|27725.6|27695.6|27713.9|27683.9|0
1626943200000|2021-07-22 08:40:00|27712.7|27682.7|27725.9|27695.9|27727.6|27697.6|27712.7|27682.7|0
1626943500000|2021-07-22 08:45:00|27725|27695|27719.7|27689.7|27728.7|27698.7|27719.7|27689.7|0
1626943800000|2021-07-22 08:50:00|27719.9|27689.9|27710.2|27680.2|27722.5|27692.5|27703.4|27673.4|0
1626944100000|2021-07-22 08:55:00|27708.5|27678.5|27721.3|27691.3|27721.3|27691.3|27707.9|27677.9|0
1626944400000|2021-07-22 09:00:00|27720.4|27690.4|27710.7|27680.7|27721.3|27691.3|27707.8|27677.8|0
1626944700000|2021-07-22 09:05:00|27709|27679|27705|27675|27712.9|27682.9|27703.9|27673.9|0
1626945000000|2021-07-22 09:10:00|27704.8|27674.8|27708.3|27678.3|27710.6|27680.6|27700.5|27670.5|0
1626945300000|2021-07-22 09:15:00|27699.6|27691.6|27687.6|27679.6|27705.1|27697.1|27680.6|27672.6|167
1626945600000|2021-07-22 09:20:00|27688.6|27680.6|27693.1|27685.1|27699.6|27691.6|27688.6|27680.6|318
1626945900000|2021-07-22 09:25:00|27692.6|27684.6|27697.6|27689.6|27702.6|27694.6|27692.6|27684.6|28
1626946200000|2021-07-22 09:30:00|27697.1|27689.1|27703.6|27695.6|27707.1|27699.1|27688.1|27680.1|88
1626946500000|2021-07-22 09:35:00|27702.6|27694.6|27706.1|27698.1|27708.1|27700.1|27702.6|27694.6|57
1626946800000|2021-07-22 09:40:00|27705.6|27697.6|27699.6|27691.6|27707.1|27699.1|27697.1|27689.1|116
1626947100000|2021-07-22 09:45:00|27700.1|27692.1|27699.1|27691.1|27703.1|27695.1|27695.6|27687.6|53
1626947400000|2021-07-22 09:50:00|27698.6|27690.6|27693.1|27685.1|27698.6|27690.6|27691.6|27683.6|30
1626947700000|2021-07-22 09:55:00|27692.6|27684.6|27689.1|27681.1|27696.6|27688.6|27685.1|27677.1|55
1626948000000|2021-07-22 10:00:00|27688.6|27680.6|27690.6|27682.6|27691.1|27683.1|27685.1|27677.1|42
1626948300000|2021-07-22 10:05:00|27691.1|27683.1|27679.1|27671.1|27691.1|27683.1|27675.6|27667.6|80
1626948600000|2021-07-22 10:10:00|27679.6|27671.6|27687.1|27679.1|27688.1|27680.1|27678.6|27670.6|48
1626948900000|2021-07-22 10:15:00|27687.6|27679.6|27682.1|27674.1|27687.6|27679.6|27675.6|27667.6|302
1626949200000|2021-07-22 10:20:00|27681.6|27673.6|27683.1|27675.1|27690.1|27682.1|27679.1|27671.1|46
1626949500000|2021-07-22 10:25:00|27683.6|27675.6|27685.6|27677.6|27689.1|27681.1|27683.6|27675.6|37
1626949800000|2021-07-22 10:30:00|27686.6|27678.6|27691.1|27683.1|27691.1|27683.1|27685.6|27677.6|32
1626950100000|2021-07-22 10:35:00|27689.1|27681.1|27687.1|27679.1|27691.1|27683.1|27687.1|27679.1|30
1626950400000|2021-07-22 10:40:00|27687.6|27679.6|27695.1|27687.1|27695.1|27687.1|27687.6|27679.6|42
1626950700000|2021-07-22 10:45:00|27694.6|27686.6|27692.6|27684.6|27696.6|27688.6|27690.1|27682.1|79
1626951000000|2021-07-22 10:50:00|27693.1|27685.1|27702.1|27694.1|27702.1|27694.1|27693.1|27685.1|39
1626951300000|2021-07-22 10:55:00|27701.6|27693.6|27696.6|27688.6|27701.6|27693.6|27693.6|27685.6|37
1626951600000|2021-07-22 11:00:00|27695.6|27687.6|27689.6|27681.6|27697.6|27689.6|27689.1|27681.1|32
1626951900000|2021-07-22 11:05:00|27689.1|27681.1|27690.6|27682.6|27690.6|27682.6|27687.6|27679.6|14
1626952200000|2021-07-22 11:10:00|27691.1|27683.1|27691.6|27683.6|27692.6|27684.6|27685.1|27677.1|44
1626952500000|2021-07-22 11:15:00|27691.1|27683.1|27685.1|27677.1|27692.6|27684.6|27683.6|27675.6|26
1626952800000|2021-07-22 11:20:00|27685.6|27677.6|27684.6|27676.6|27686.1|27678.1|27682.6|27674.6|26
1626953100000|2021-07-22 11:25:00|27684.1|27676.1|27672.1|27664.1|27684.6|27676.6|27669.6|27661.6|71
1626953400000|2021-07-22 11:30:00|27671.6|27663.6|27681.1|27673.1|27681.1|27673.1|27671.1|27663.1|40
1626953700000|2021-07-22 11:35:00|27681.6|27673.6|27679.1|27671.1|27684.1|27676.1|27673.1|27665.1|45
1626954000000|2021-07-22 11:40:00|27679.6|27671.6|27674.1|27666.1|27679.6|27671.6|27674.1|27666.1|39
1626954300000|2021-07-22 11:45:00|27676.1|27668.1|27676.6|27668.6|27685.1|27677.1|27665.6|27657.6|182
1626954600000|2021-07-22 11:50:00|27676.1|27668.1|27684.6|27676.6|27687.6|27679.6|27674.1|27666.1|41
1626954900000|2021-07-22 11:55:00|27685.1|27677.1|27693.6|27685.6|27697.1|27689.1|27685.1|27677.1|45
1626955200000|2021-07-22 12:00:00|27693.1|27685.1|27670.6|27662.6|27694.6|27686.6|27669.6|27661.6|89
1626955500000|2021-07-22 12:05:00|27671.1|27663.1|27665.1|27657.1|27671.6|27663.6|27662.1|27654.1|121
1626955800000|2021-07-22 12:10:00|27664.6|27656.6|27669.6|27661.6|27671.1|27663.1|27661.6|27653.6|67
1626956100000|2021-07-22 12:15:00|27670.1|27662.1|27672.1|27664.1|27675.1|27667.1|27668.1|27660.1|36
1626956400000|2021-07-22 12:20:00|27671.6|27663.6|27673.1|27665.1|27680.1|27672.1|27668.1|27660.1|41
1626956700000|2021-07-22 12:25:00|27672.6|27664.6|27674.1|27666.1|27677.6|27669.6|27670.6|27662.6|35
1626957000000|2021-07-22 12:30:00|27674.6|27666.6|27664.6|27656.6|27678.6|27670.6|27661.1|27653.1|118
1626957300000|2021-07-22 12:35:00|27664.1|27656.1|27629.1|27621.1|27665.6|27657.6|27628.6|27620.6|262
1626957600000|2021-07-22 12:40:00|27629.6|27621.6|27639.6|27631.6|27641.1|27633.1|27624.1|27616.1|129
1626957900000|2021-07-22 12:45:00|27640.1|27632.1|27640.6|27632.6|27642.6|27634.6|27629.6|27621.6|100
1626958200000|2021-07-22 12:50:00|27640.1|27632.1|27617.1|27609.1|27641.6|27633.6|27614.1|27606.1|119
1626958500000|2021-07-22 12:55:00|27617.6|27609.6|27632.1|27624.1|27634.6|27626.6|27617.1|27609.1|87
1626958800000|2021-07-22 13:00:00|27630.6|27622.6|27632.6|27624.6|27642.1|27634.1|27626.1|27618.1|80
1626959100000|2021-07-22 13:05:00|27632.1|27624.1|27632.6|27624.6|27638.1|27630.1|27629.1|27621.1|70
1626959400000|2021-07-22 13:10:00|27633.6|27625.6|27636.6|27628.6|27643.6|27635.6|27630.6|27622.6|130
1626959700000|2021-07-22 13:15:00|27637.1|27629.1|27650.1|27642.1|27658.6|27650.6|27636.6|27628.6|219
1626960000000|2021-07-22 13:20:00|27649.6|27641.6|27643.6|27635.6|27652.6|27644.6|27642.1|27634.1|71
1626960300000|2021-07-22 13:25:00|27643.1|27635.1|27646.6|27638.6|27650.6|27642.6|27638.6|27630.6|102
1626960600000|2021-07-22 13:30:00|27647.1|27639.1|27643.1|27635.1|27654.1|27646.1|27633.1|27625.1|337
1626960900000|2021-07-22 13:35:00|27641.1|27633.1|27631.1|27623.1|27647.1|27639.1|27604.6|27596.6|506
1626961200000|2021-07-22 13:40:00|27631.6|27623.6|27664.1|27656.1|27666.6|27658.6|27619.1|27611.1|304
1626961500000|2021-07-22 13:45:00|27664.6|27656.6|27644.1|27636.1|27673.1|27665.1|27638.6|27630.6|324
1626961800000|2021-07-22 13:50:00|27643.6|27635.6|27640.6|27632.6|27660.6|27652.6|27627.6|27619.6|261
1626962100000|2021-07-22 13:55:00|27640.1|27632.1|27635.1|27627.1|27656.1|27648.1|27630.1|27622.1|329
1626962400000|2021-07-22 14:00:00|27638.1|27630.1|27643.6|27635.6|27657.6|27649.6|27635.1|27627.1|171
1626962700000|2021-07-22 14:05:00|27643.1|27635.1|27625.1|27617.1|27652.6|27644.6|27619.1|27611.1|236
1626963000000|2021-07-22 14:10:00|27624.6|27616.6|27637.6|27629.6|27640.1|27632.1|27621.1|27613.1|202
1626963300000|2021-07-22 14:15:00|27638.6|27630.6|27651.6|27643.6|27653.6|27645.6|27635.6|27627.6|149
1626963600000|2021-07-22 14:20:00|27653.1|27645.1|27634.6|27626.6|27657.1|27649.1|27634.1|27626.1|137
1626963900000|2021-07-22 14:25:00|27635.1|27627.1|27638.1|27630.1|27644.6|27636.6|27631.6|27623.6|61
1626964200000|2021-07-22 14:30:00|27637.6|27629.6|27646.6|27638.6|27648.6|27640.6|27635.6|27627.6|111
1626964500000|2021-07-22 14:35:00|27647.1|27639.1|27648.1|27640.1|27654.1|27646.1|27640.6|27632.6|155
1626964800000|2021-07-22 14:40:00|27647.6|27639.6|27642.1|27634.1|27652.6|27644.6|27641.6|27633.6|156
1626965100000|2021-07-22 14:45:00|27642.6|27634.6|27637.6|27629.6|27643.6|27635.6|27631.6|27623.6|94
1626965400000|2021-07-22 14:50:00|27637.1|27629.1|27627.1|27619.1|27642.1|27634.1|27626.6|27618.6|175
1626965700000|2021-07-22 14:55:00|27628.6|27620.6|27628.1|27620.1|27639.6|27631.6|27624.6|27616.6|116
1626966000000|2021-07-22 15:00:00|27627.6|27619.6|27636.1|27628.1|27640.1|27632.1|27627.1|27619.1|64
1626966300000|2021-07-22 15:05:00|27635.6|27627.6|27629.6|27621.6|27635.6|27627.6|27612.6|27604.6|161
1626966600000|2021-07-22 15:10:00|27629.1|27621.1|27620.6|27612.6|27630.1|27622.1|27617.1|27609.1|70
1626966900000|2021-07-22 15:15:00|27621.1|27613.1|27622.1|27614.1|27627.6|27619.6|27615.1|27607.1|73
1626967200000|2021-07-22 15:20:00|27621.1|27613.1|27628.1|27620.1|27628.1|27620.1|27619.1|27611.1|68
1626967500000|2021-07-22 15:25:00|27627.6|27619.6|27620.1|27612.1|27632.1|27624.1|27612.1|27604.1|136
1626967800000|2021-07-22 15:30:00|27619.6|27611.6|27605.6|27597.6|27621.6|27613.6|27605.1|27597.1|135
1626968100000|2021-07-22 15:35:00|27606.6|27598.6|27609.1|27601.1|27614.6|27606.6|27605.1|27597.1|81
1626968400000|2021-07-22 15:40:00|27608.6|27600.6|27588.1|27580.1|27610.1|27602.1|27584.1|27576.1|216
1626968700000|2021-07-22 15:45:00|27588.6|27580.6|27590.6|27582.6|27592.1|27584.1|27573.6|27565.6|172
1626969000000|2021-07-22 15:50:00|27590.1|27582.1|27590.1|27582.1|27591.6|27583.6|27581.6|27573.6|54
1626969300000|2021-07-22 15:55:00|27590.6|27582.6|27591.6|27583.6|27598.6|27590.6|27588.6|27580.6|59
1626969600000|2021-07-22 16:00:00|27592.1|27584.1|27574.1|27566.1|27594.1|27586.1|27573.1|27565.1|84
1626969900000|2021-07-22 16:05:00|27574.6|27566.6|27556.1|27548.1|27580.6|27572.6|27556.1|27548.1|133
1626970200000|2021-07-22 16:10:00|27555.6|27547.6|27556.6|27548.6|27564.6|27556.6|27553.1|27545.1|204
1626970500000|2021-07-22 16:15:00|27556.1|27548.1|27555.1|27547.1|27565.1|27557.1|27553.6|27545.6|70
1626970800000|2021-07-22 16:20:00|27555.6|27547.6|27547.6|27539.6|27558.1|27550.1|27539.6|27531.6|180
1626971100000|2021-07-22 16:25:00|27547.1|27539.1|27564.1|27556.1|27566.1|27558.1|27546.1|27538.1|89
1626971400000|2021-07-22 16:30:00|27563.6|27555.6|27566.6|27558.6|27567.6|27559.6|27558.1|27550.1|31
1626971700000|2021-07-22 16:35:00|27567.6|27559.6|27580.6|27572.6|27582.1|27574.1|27567.1|27559.1|47
1626972000000|2021-07-22 16:40:00|27580.1|27572.1|27578.6|27570.6|27583.1|27575.1|27577.6|27569.6|49
1626972300000|2021-07-22 16:45:00|27578.1|27570.1|27578.6|27570.6|27590.1|27582.1|27573.1|27565.1|96
1626972600000|2021-07-22 16:50:00|27579.1|27571.1|27596.1|27588.1|27599.6|27591.6|27577.6|27569.6|78
1626972900000|2021-07-22 16:55:00|27596.6|27588.6|27600.6|27592.6|27602.6|27594.6|27595.1|27587.1|55
1626973200000|2021-07-22 17:00:00|27600.1|27592.1|27603.6|27595.6|27604.1|27596.1|27594.6|27586.6|51
1626973500000|2021-07-22 17:05:00|27603.1|27595.1|27603.1|27595.1|27605.1|27597.1|27600.1|27592.1|65
1626973800000|2021-07-22 17:10:00|27602.6|27594.6|27615.6|27607.6|27618.6|27610.6|27602.1|27594.1|67
1626974100000|2021-07-22 17:15:00|27615.1|27607.1|27617.6|27609.6|27618.6|27610.6|27608.1|27600.1|33
1626974400000|2021-07-22 17:20:00|27618.1|27610.1|27630.1|27622.1|27630.6|27622.6|27616.6|27608.6|133
1626974700000|2021-07-22 17:25:00|27629.6|27621.6|27623.6|27615.6|27629.6|27621.6|27618.1|27610.1|132
1626975000000|2021-07-22 17:30:00|27623.1|27615.1|27633.1|27625.1|27633.1|27625.1|27622.1|27614.1|28
1626975300000|2021-07-22 17:35:00|27632.6|27624.6|27630.1|27622.1|27633.6|27625.6|27628.1|27620.1|14
1626975600000|2021-07-22 17:40:00|27631.1|27623.1|27632.1|27624.1|27633.6|27625.6|27631.1|27623.1|11
1626975900000|2021-07-22 17:45:00|27631.6|27623.6|27624.1|27616.1|27632.1|27624.1|27621.6|27613.6|20
1626976200000|2021-07-22 17:50:00|27623.6|27615.6|27633.6|27625.6|27635.1|27627.1|27622.1|27614.1|26
1626976500000|2021-07-22 17:55:00|27634.1|27626.1|27634.1|27626.1|27635.6|27627.6|27632.1|27624.1|18
1626976800000|2021-07-22 18:00:00|27634.6|27626.6|27629.6|27621.6|27635.6|27627.6|27628.1|27620.1|26
1626977100000|2021-07-22 18:05:00|27629.1|27621.1|27628.1|27620.1|27636.6|27628.6|27628.1|27620.1|23
1626977400000|2021-07-22 18:10:00|27628.6|27620.6|27634.6|27626.6|27634.6|27626.6|27624.6|27616.6|17
1626977700000|2021-07-22 18:15:00|27635.1|27627.1|27629.1|27621.1|27637.1|27629.1|27628.6|27620.6|31
1626978000000|2021-07-22 18:20:00|27629.6|27621.6|27630.1|27622.1|27633.1|27625.1|27624.1|27616.1|24
1626978300000|2021-07-22 18:25:00|27629.6|27621.6|27634.1|27626.1|27634.1|27626.1|27627.6|27619.6|14
1626978600000|2021-07-22 18:30:00|27633.6|27625.6|27630.1|27622.1|27635.1|27627.1|27627.1|27619.1|68
1626978900000|2021-07-22 18:35:00|27629.6|27621.6|27630.1|27622.1|27631.6|27623.6|27625.1|27617.1|39
1626979200000|2021-07-22 18:40:00|27629.6|27621.6|27630.6|27622.6|27634.1|27626.1|27627.1|27619.1|24
1626979500000|2021-07-22 18:45:00|27631.1|27623.1|27634.1|27626.1|27636.6|27628.6|27625.6|27617.6|42
1626979800000|2021-07-22 18:50:00|27633.6|27625.6|27635.6|27627.6|27636.6|27628.6|27632.6|27624.6|53
1626980100000|2021-07-22 18:55:00|27636.1|27628.1|27663.8|27633.8|27663.8|27647.6|27634.6|27626.6|107
1626980400000|2021-07-22 19:00:00|27664.2|27634.2|27667.7|27637.7|27668.6|27638.6|27662.8|27632.8|0
1626980700000|2021-07-22 19:05:00|27667.5|27637.5|27656.4|27626.4|27667.6|27637.6|27656.4|27626.4|0
1626981000000|2021-07-22 19:10:00|27654.5|27624.5|27647.9|27617.9|27654.5|27624.5|27647.2|27617.2|0
1626981300000|2021-07-22 19:15:00|27647.7|27617.7|27649.4|27619.4|27649.6|27619.6|27644.1|27614.1|0
1626981600000|2021-07-22 19:20:00|27649.2|27619.2|27650.6|27620.6|27654.5|27624.5|27649.2|27619.2|0
1626981900000|2021-07-22 19:25:00|27650.8|27620.8|27650.6|27620.6|27652.6|27622.6|27649.2|27619.2|0
1626982200000|2021-07-22 19:30:00|27650.4|27620.4|27633.2|27603.2|27650.4|27620.4|27631.4|27601.4|0
1626982500000|2021-07-22 19:35:00|27633.4|27603.4|27632.6|27602.6|27633.9|27603.9|27629.5|27599.5|0
1626982800000|2021-07-22 19:40:00|27632.3|27602.3|27632|27602|27634.1|27604.1|27625.3|27595.3|0
1626983100000|2021-07-22 19:45:00|27632.2|27602.2|27636.9|27606.9|27642.2|27612.2|27629.2|27599.2|0
1626983400000|2021-07-22 19:50:00|27637.5|27607.5|27632.6|27602.6|27638.4|27608.4|27624|27594|0
1626983700000|2021-07-22 19:55:00|27632.4|27602.4|27641.7|27611.7|27646.3|27616.3|27626.9|27596.9|0
1626984000000|2021-07-22 20:00:00|27642.8|27612.8|27652.3|27622.3|27653.4|27623.4|27640.6|27610.6|0
1626984300000|2021-07-22 20:05:00|27653.4|27623.4|27653|27623|27654.1|27624.1|27651.9|27621.9|0
1626984600000|2021-07-22 20:10:00|27654.1|27624.1|27654.7|27624.7|27654.7|27624.7|27652.5|27622.5|0
1626984900000|2021-07-22 20:15:00|27653.6|27623.6|27661.8|27631.8|27661.8|27631.8|27653.6|27623.6|0
1626985200000|2021-07-22 20:20:00|27662.9|27632.9|27667.3|27637.3|27667.3|27637.3|27661.1|27631.1|0
1626985500000|2021-07-22 20:25:00|27666.7|27636.7|27671.3|27641.3|27672.9|27642.9|27666.2|27636.2|0
1626985800000|2021-07-22 20:30:00|27672.4|27642.4|27672.4|27642.4|27673.6|27643.6|27671.3|27641.3|0
1626986100000|2021-07-22 20:35:00|27671.3|27641.3|27673.6|27643.6|27673.6|27643.6|27671.3|27641.3|0
1626986400000|2021-07-22 20:40:00|27674.7|27644.7|27679|27649|27679|27649|27674.6|27644.6|0
1626986700000|2021-07-22 20:45:00|27677.9|27647.9|27684.5|27654.5|27688.9|27658.9|27677.9|27647.9|0
1626987000000|2021-07-22 20:50:00|27685.6|27655.6|27689|27659|27689|27659|27684.5|27654.5|0
1626987300000|2021-07-22 20:55:00|27687.9|27657.9|27688.5|27658.5|27690.1|27660.1|27686.5|27656.5|0
1626987600000|2021-07-22 21:00:00|27688.2|27658.2|27686.9|27656.9|27688.7|27658.7|27686.6|27656.6|0
1626987900000|2021-07-22 21:05:00|27686.8|27656.8|27688.6|27658.6|27688.6|27658.6|27685.8|27655.8|0
1626988200000|2021-07-22 21:10:00|27690.6|27660.6|27688.4|27658.4|27691.6|27661.6|27688.4|27658.4|0
1626988500000|2021-07-22 21:15:00|27689.7|27659.7|27689.3|27659.3|27690|27660|27688.1|27658.1|0
1626988800000|2021-07-22 21:20:00|27689.8|27659.8|27693.6|27663.6|27695|27665|27688.8|27658.8|0
1626989100000|2021-07-22 21:25:00|27694.1|27664.1|27697.1|27667.1|27697.9|27667.9|27693.8|27663.8|0
1626989400000|2021-07-22 21:30:00|27695.5|27665.5|27696.1|27666.1|27696.1|27666.1|27695.2|27665.2|0
1626989700000|2021-07-22 21:35:00|27696.3|27666.3|27700.6|27670.6|27700.9|27670.9|27695.4|27665.4|0
1626990000000|2021-07-22 21:40:00|27700.2|27670.2|27701.4|27671.4|27701.5|27671.5|27700.2|27670.2|0
1626990300000|2021-07-22 21:45:00|27701.5|27671.5|27698.8|27668.8|27701.9|27671.9|27698.8|27668.8|0
1626990600000|2021-07-22 21:50:00|27698.7|27668.7|27698.5|27668.5|27699.7|27669.7|27698.3|27668.3|0
1626990900000|2021-07-22 21:55:00|27698.3|27668.3|27699.8|27669.8|27699.8|27669.8|27697.7|27667.7|0
1626991200000|2021-07-22 22:00:00|27702.5|27672.5|27700.8|27670.8|27703.6|27673.6|27697.5|27667.5|0
1626991500000|2021-07-22 22:05:00|27699.7|27669.7|27696.4|27666.4|27699.7|27669.7|27696.4|27666.4|0
1626991800000|2021-07-22 22:10:00|27696.3|27666.3|27695.1|27665.1|27698.5|27668.5|27693.9|27663.9|0
1626992100000|2021-07-22 22:15:00|27694.5|27664.5|27695.1|27665.1|27697.3|27667.3|27694|27664|0
1626992400000|2021-07-22 22:20:00|27694.5|27664.5|27695.1|27665.1|27696.2|27666.2|27694|27664|0
1626992700000|2021-07-22 22:25:00|27694|27664|27690.3|27660.3|27694|27664|27690.3|27660.3|0
1626993000000|2021-07-22 22:30:00|27691.4|27661.4|27691.3|27661.3|27692|27662|27689.1|27659.1|0
1626993300000|2021-07-22 22:35:00|27690.8|27660.8|27689.1|27659.1|27692.4|27662.4|27689.1|27659.1|0
1626993600000|2021-07-22 22:40:00|27688.5|27658.5|27690.7|27660.7|27690.7|27660.7|27688.2|27658.2|0
1626993900000|2021-07-22 22:45:00|27691.8|27661.8|27689.6|27659.6|27691.8|27661.8|27689.6|27659.6|0
1626994200000|2021-07-22 22:50:00|27690.1|27660.1|27691.8|27661.8|27692.4|27662.4|27689.6|27659.6|0
1626994500000|2021-07-22 22:55:00|27691.3|27661.3|27691.8|27661.8|27692.9|27662.9|27691.3|27661.3|0
1626994800000|2021-07-22 23:00:00|27692.9|27662.9|27693.1|27663.1|27693.1|27663.1|27691.6|27661.6|0
1626995100000|2021-07-22 23:05:00|27694.2|27664.2|27693.4|27663.4|27697.9|27667.9|27693.4|27663.4|0
1626995400000|2021-07-22 23:10:00|27693.3|27663.3|27692.2|27662.2|27693.3|27663.3|27692.2|27662.2|0
1626995700000|2021-07-22 23:15:00|27693.3|27663.3|27692.1|27662.1|27693.3|27663.3|27692.1|27662.1|0
1626996000000|2021-07-22 23:20:00|27691|27661|27693.2|27663.2|27693.2|27663.2|27689.9|27659.9|0
1626996300000|2021-07-22 23:25:00|27692.6|27662.6|27693.2|27663.2|27693.2|27663.2|27692.1|27662.1|0
1626996600000|2021-07-22 23:30:00|27692.6|27662.6|27689.9|27659.9|27693.2|27663.2|27689.9|27659.9|0
1626996900000|2021-07-22 23:35:00|27691|27661|27691|27661|27691|27661|27689.9|27659.9|0
1626997200000|2021-07-22 23:40:00|27691.5|27661.5|27689.9|27659.9|27692.1|27662.1|27689.9|27659.9|0
1626997500000|2021-07-22 23:45:00|27690.4|27660.4|27692.1|27662.1|27693.2|27663.2|27690.4|27660.4|0
1626997800000|2021-07-22 23:50:00|27692.6|27662.6|27690.7|27660.7|27693.2|27663.2|27690.7|27660.7|0
1626998100000|2021-07-22 23:55:00|27689.6|27659.6|27687.6|27657.6|27689.6|27659.6|27687.6|27657.6|0
1626998400000|2021-07-23 00:00:00|27687|27657|27679.8|27649.8|27687|27657|27678.8|27648.8|0
1626998700000|2021-07-23 00:05:00|27680.9|27650.9|27681.2|27651.2|27683.4|27653.4|27678.4|27648.4|0
1626999000000|2021-07-23 00:10:00|27681.7|27651.7|27675.9|27645.9|27682.3|27652.3|27674.2|27644.2|0
1626999300000|2021-07-23 00:15:00|27674.8|27644.8|27678.1|27648.1|27680.9|27650.9|27674.1|27644.1|0
1626999600000|2021-07-23 00:20:00|27677.8|27647.8|27683.1|27653.1|27683.1|27653.1|27677.8|27647.8|0
1626999900000|2021-07-23 00:25:00|27682.3|27652.3|27683.9|27653.9|27686.5|27656.5|27679.9|27649.9|0
1627000200000|2021-07-23 00:30:00|27684.1|27654.1|27690.8|27660.8|27690.8|27660.8|27680|27650|0
1627000500000|2021-07-23 00:35:00|27691|27661|27694.5|27664.5|27697.2|27667.2|27690.8|27660.8|0
1627000800000|2021-07-23 00:40:00|27695.9|27665.9|27693.9|27663.9|27696.1|27666.1|27691.6|27661.6|0
1627001100000|2021-07-23 00:45:00|27693.3|27663.3|27700.1|27670.1|27702.9|27672.9|27693.3|27663.3|0
1627001400000|2021-07-23 00:50:00|27700.3|27670.3|27698.6|27668.6|27703.4|27673.4|27698.4|27668.4|0
1627001700000|2021-07-23 00:55:00|27698.9|27668.9|27696.1|27666.1|27700.6|27670.6|27696.1|27666.1|0
1627002000000|2021-07-23 01:00:00|27696.7|27666.7|27694.7|27664.7|27699.8|27669.8|27694.4|27664.4|0
1627002300000|2021-07-23 01:05:00|27694.4|27664.4|27695.6|27665.6|27697|27667|27693.3|27663.3|0
1627002600000|2021-07-23 01:10:00|27695.8|27665.8|27711.6|27681.6|27713.8|27683.8|27691.6|27661.6|0
1627002900000|2021-07-23 01:15:00|27704.1|27699.1|27684.1|27679.1|27704.1|27699.1|27657.6|27652.6|1776
1627003200000|2021-07-23 01:20:00|27685.1|27680.1|27660.1|27655.1|27693.6|27688.6|27654.6|27649.6|1006
1627003500000|2021-07-23 01:25:00|27659.6|27654.6|27684.1|27679.1|27689.1|27684.1|27658.1|27653.1|659
1627003800000|2021-07-23 01:30:00|27684.6|27679.6|27600.6|27595.6|27689.1|27684.1|27584.6|27579.6|3692
1627004100000|2021-07-23 01:35:00|27599.6|27594.6|27561.1|27556.1|27636.6|27631.6|27548.6|27543.6|3180
1627004400000|2021-07-23 01:40:00|27557.6|27552.6|27519.6|27514.6|27558.6|27553.6|27470.1|27465.1|3840
1627004700000|2021-07-23 01:45:00|27518.6|27513.6|27558.6|27553.6|27560.6|27555.6|27499.1|27494.1|2278
1627005000000|2021-07-23 01:50:00|27559.6|27554.6|27575.7|27570.7|27588.7|27583.7|27532.1|27527.1|1929
1627005300000|2021-07-23 01:55:00|27574.7|27569.7|27532.2|27527.2|27579.7|27574.7|27514.2|27509.2|1778
1627005600000|2021-07-23 02:00:00|27531.2|27526.2|27549.2|27544.2|27557.7|27552.7|27488.2|27483.2|1835
1627005900000|2021-07-23 02:05:00|27549.7|27544.7|27483.2|27478.2|27564.7|27559.7|27481.7|27476.7|1521
1627006200000|2021-07-23 02:10:00|27482.7|27477.7|27483.7|27478.7|27491.2|27486.2|27448.7|27443.7|2316
1627006500000|2021-07-23 02:15:00|27482.7|27477.7|27469.7|27464.7|27499.7|27494.7|27461.7|27456.7|1550
1627006800000|2021-07-23 02:20:00|27466.7|27461.7|27453.7|27448.7|27480.7|27475.7|27448.7|27443.7|1404
1627007100000|2021-07-23 02:25:00|27455.7|27450.7|27427.2|27422.2|27456.7|27451.7|27417.2|27412.2|1602
1627007400000|2021-07-23 02:30:00|27426.7|27421.7|27447.7|27442.7|27480.2|27475.2|27423.7|27418.7|1269
1627007700000|2021-07-23 02:35:00|27445.7|27440.7|27445.2|27440.2|27473.2|27468.2|27441.7|27436.7|815
1627008000000|2021-07-23 02:40:00|27443.2|27438.2|27435.7|27430.7|27450.2|27445.2|27412.2|27407.2|1249
1627008300000|2021-07-23 02:45:00|27437.7|27432.7|27461.2|27456.2|27465.2|27460.2|27425.7|27420.7|875
1627008600000|2021-07-23 02:50:00|27460.7|27455.7|27463.7|27458.7|27481.7|27476.7|27456.2|27451.2|1522
1627008900000|2021-07-23 02:55:00|27464.2|27459.2|27435.7|27430.7|27464.7|27459.7|27428.7|27423.7|724
1627009200000|2021-07-23 03:00:00|27434.7|27429.7|27490.7|27485.7|27496.7|27491.7|27427.7|27422.7|1174
1627009500000|2021-07-23 03:05:00|27496.2|27491.2|27474.7|27469.7|27504.2|27499.2|27473.7|27468.7|1075
1627009800000|2021-07-23 03:10:00|27473.7|27468.7|27447.7|27442.7|27473.7|27468.7|27441.2|27436.2|915
1627010100000|2021-07-23 03:15:00|27448.2|27443.2|27468.7|27463.7|27481.2|27476.2|27445.7|27440.7|790
1627010400000|2021-07-23 03:20:00|27468.2|27463.2|27447.7|27442.7|27475.2|27470.2|27447.2|27442.2|496
1627010700000|2021-07-23 03:25:00|27448.2|27443.2|27430.2|27425.2|27449.7|27444.7|27423.7|27418.7|753
1627011000000|2021-07-23 03:30:00|27429.7|27424.7|27425.7|27420.7|27441.7|27436.7|27413.7|27408.7|558
1627011300000|2021-07-23 03:35:00|27426.2|27421.2|27414.2|27409.2|27426.7|27421.7|27405.2|27400.2|520
1627011600000|2021-07-23 03:40:00|27413.7|27408.7|27415.7|27410.7|27418.7|27413.7|27390.7|27385.7|850
1627011900000|2021-07-23 03:45:00|27413.2|27408.2|27426.7|27421.7|27427.2|27422.2|27403.7|27398.7|483
1627012200000|2021-07-23 03:50:00|27424.7|27419.7|27420.7|27415.7|27430.2|27425.2|27419.7|27414.7|269
1627012500000|2021-07-23 03:55:00|27421.7|27416.7|27435.7|27430.7|27438.7|27433.7|27417.7|27412.7|367
1627012800000|2021-07-23 04:00:00|27443.2|27413.2|27440.6|27410.6|27443.2|27413.2|27440.4|27410.4|0
1627013100000|2021-07-23 04:05:00|27443.4|27413.4|27445.8|27415.8|27449.3|27419.3|27443.4|27413.4|0
1627013400000|2021-07-23 04:10:00|27446.4|27416.4|27443.6|27413.6|27446.4|27416.4|27443.6|27413.6|0
1627013700000|2021-07-23 04:15:00|27442.5|27412.5|27441.4|27411.4|27443|27413|27438|27408|0
1627014000000|2021-07-23 04:20:00|27441.6|27411.6|27446.8|27416.8|27447.1|27417.1|27441.6|27411.6|0
1627014300000|2021-07-23 04:25:00|27446|27416|27451.9|27421.9|27452.5|27422.5|27445.1|27415.1|0
1627014600000|2021-07-23 04:30:00|27452.3|27422.3|27457.6|27427.6|27457.9|27427.9|27452.3|27422.3|0
1627014900000|2021-07-23 04:35:00|27457.3|27427.3|27458.5|27428.5|27460.8|27430.8|27457.3|27427.3|0
1627015200000|2021-07-23 04:40:00|27458.8|27428.8|27456.3|27426.3|27459.9|27429.9|27456.3|27426.3|0
1627015500000|2021-07-23 04:45:00|27458|27428|27458.6|27428.6|27459.1|27429.1|27456.3|27426.3|0
1627015800000|2021-07-23 04:50:00|27458.8|27428.8|27459.7|27429.7|27459.7|27429.7|27456|27426|0
1627016100000|2021-07-23 04:55:00|27459.4|27429.4|27460|27430|27460.5|27430.5|27457.4|27427.4|0
1627016400000|2021-07-23 05:00:00|27458.6|27428.6|27374.2|27369.2|27459.1|27429.1|27363.2|27358.2|1605
1627016700000|2021-07-23 05:05:00|27372.2|27367.2|27382.7|27377.7|27398.7|27393.7|27363.2|27358.2|697
1627017000000|2021-07-23 05:10:00|27381.2|27376.2|27403.2|27398.2|27410.2|27405.2|27366.2|27361.2|783
1627017300000|2021-07-23 05:15:00|27403.7|27398.7|27388.7|27383.7|27415.7|27410.7|27387.7|27382.7|595
1627017600000|2021-07-23 05:20:00|27387.7|27382.7|27417.7|27412.7|27418.7|27413.7|27383.7|27378.7|629
1627017900000|2021-07-23 05:25:00|27418.7|27413.7|27414.7|27409.7|27423.7|27418.7|27400.2|27395.2|427
1627018200000|2021-07-23 05:30:00|27413.7|27408.7|27408.2|27403.2|27415.2|27410.2|27390.2|27385.2|391
1627018500000|2021-07-23 05:35:00|27407.7|27402.7|27405.7|27400.7|27423.7|27418.7|27403.7|27398.7|438
1627018800000|2021-07-23 05:40:00|27406.2|27401.2|27400.7|27395.7|27408.7|27403.7|27379.7|27374.7|561
1627019100000|2021-07-23 05:45:00|27399.7|27394.7|27407.7|27402.7|27411.7|27406.7|27395.7|27390.7|435
1627019400000|2021-07-23 05:50:00|27407.2|27402.2|27399.7|27394.7|27412.7|27407.7|27388.7|27383.7|304
1627019700000|2021-07-23 05:55:00|27399.2|27394.2|27409.7|27404.7|27415.2|27410.2|27393.7|27388.7|286
1627020000000|2021-07-23 06:00:00|27410.2|27405.2|27402.7|27397.7|27410.2|27405.2|27386.2|27381.2|451
1627020300000|2021-07-23 06:05:00|27403.7|27398.7|27424.7|27419.7|27427.2|27422.2|27395.2|27390.2|584
1627020600000|2021-07-23 06:10:00|27425.2|27420.2|27437.2|27432.2|27437.7|27432.7|27413.7|27408.7|463
1627020900000|2021-07-23 06:15:00|27436.7|27431.7|27437.2|27432.2|27438.2|27433.2|27413.2|27408.2|565
1627021200000|2021-07-23 06:20:00|27437.7|27432.7|27427.2|27422.2|27440.7|27435.7|27421.2|27416.2|375
1627021500000|2021-07-23 06:25:00|27427.7|27422.7|27426.7|27421.7|27433.2|27428.2|27421.7|27416.7|287
1627021800000|2021-07-23 06:30:00|27426.2|27421.2|27431.2|27426.2|27438.7|27433.7|27423.2|27418.2|351
1627022100000|2021-07-23 06:35:00|27431.7|27426.7|27406.2|27401.2|27431.7|27426.7|27404.7|27399.7|431
1627022400000|2021-07-23 06:40:00|27407.2|27402.2|27411.7|27406.7|27420.2|27415.2|27398.2|27393.2|516
1627022700000|2021-07-23 06:45:00|27412.2|27407.2|27384.7|27379.7|27416.2|27411.2|27384.7|27379.7|489
1627023000000|2021-07-23 06:50:00|27385.7|27380.7|27394.7|27389.7|27394.7|27389.7|27372.2|27367.2|676
1627023300000|2021-07-23 06:55:00|27394.2|27389.2|27386.2|27381.2|27400.7|27395.7|27386.2|27381.2|359
1627023600000|2021-07-23 07:00:00|27385.7|27380.7|27338.7|27333.7|27387.7|27382.7|27323.7|27318.7|1612
1627023900000|2021-07-23 07:05:00|27338.2|27333.2|27310.7|27305.7|27350.2|27345.2|27309.2|27304.2|1044
1627024200000|2021-07-23 07:10:00|27312.7|27307.7|27272.7|27267.7|27317.7|27312.7|27267.7|27262.7|1742
1627024500000|2021-07-23 07:15:00|27272.2|27267.2|27245.7|27240.7|27272.2|27267.2|27202.7|27197.7|2185
1627024800000|2021-07-23 07:20:00|27246.2|27241.2|27290.7|27285.7|27297.7|27292.7|27243.7|27238.7|1488
1627025100000|2021-07-23 07:25:00|27288.7|27283.7|27287.2|27282.2|27291.7|27286.7|27262.7|27257.7|848
1627025400000|2021-07-23 07:30:00|27288.7|27283.7|27305.2|27300.2|27325.2|27320.2|27288.7|27283.7|1143
1627025700000|2021-07-23 07:35:00|27304.7|27299.7|27285.7|27280.7|27308.7|27303.7|27284.7|27279.7|595
1627026000000|2021-07-23 07:40:00|27285.2|27280.2|27261.2|27256.2|27285.7|27280.7|27257.7|27252.7|1028
1627026300000|2021-07-23 07:45:00|27261.7|27256.7|27278.2|27273.2|27288.2|27283.2|27260.2|27255.2|747
1627026600000|2021-07-23 07:50:00|27278.7|27273.7|27282.7|27277.7|27305.7|27300.7|27275.2|27270.2|983
1627026900000|2021-07-23 07:55:00|27283.7|27278.7|27290.7|27285.7|27301.2|27296.2|27277.7|27272.7|1118
1627027200000|2021-07-23 08:00:00|27291.7|27286.7|27295.7|27290.7|27309.2|27304.2|27289.2|27284.2|987
1627027500000|2021-07-23 08:05:00|27296.2|27291.2|27318.2|27313.2|27329.2|27324.2|27282.2|27277.2|1636
1627027800000|2021-07-23 08:10:00|27322.2|27317.2|27304.7|27299.7|27329.7|27324.7|27299.7|27294.7|720
1627028100000|2021-07-23 08:15:00|27305.2|27300.2|27301.2|27296.2|27311.2|27306.2|27297.2|27292.2|395
1627028400000|2021-07-23 08:20:00|27301.7|27296.7|27291.2|27286.2|27303.7|27298.7|27281.2|27276.2|532
1627028700000|2021-07-23 08:25:00|27287.7|27282.7|27270.7|27265.7|27292.2|27287.2|27259.7|27254.7|1196
1627029000000|2021-07-23 08:30:00|27283.6|27253.6|27283.7|27253.7|27287.6|27257.6|27274.3|27244.3|1
1627029300000|2021-07-23 08:35:00|27285.4|27255.4|27298.9|27268.9|27301.1|27271.1|27279.9|27249.9|0
1627029600000|2021-07-23 08:40:00|27298.4|27268.4|27302.8|27272.8|27303.9|27273.9|27295.6|27265.6|0
1627029900000|2021-07-23 08:45:00|27303.1|27273.1|27307|27277|27313.7|27283.7|27303.1|27273.1|0
1627030200000|2021-07-23 08:50:00|27305.3|27275.3|27306.9|27276.9|27311.9|27281.9|27304.7|27274.7|0
1627030500000|2021-07-23 08:55:00|27308.6|27278.6|27303.3|27273.3|27308.6|27278.6|27297.7|27267.7|0
1627030800000|2021-07-23 09:00:00|27303.6|27273.6|27317.7|27287.7|27317.9|27287.9|27303.3|27273.3|0
1627031100000|2021-07-23 09:05:00|27317.9|27287.9|27320.4|27290.4|27320.4|27290.4|27308.8|27278.8|0
1627031400000|2021-07-23 09:10:00|27319.9|27289.9|27326|27296|27334|27304|27319.9|27289.9|0
1627031700000|2021-07-23 09:15:00|27307.7|27299.7|27308.2|27300.2|27313.7|27305.7|27298.2|27290.2|314
1627032000000|2021-07-23 09:20:00|27308.7|27300.7|27303.7|27295.7|27311.7|27303.7|27298.7|27290.7|331
1627032300000|2021-07-23 09:25:00|27304.2|27296.2|27293.7|27285.7|27304.2|27296.2|27293.2|27285.2|127
1627032600000|2021-07-23 09:30:00|27294.2|27286.2|27303.2|27295.2|27305.2|27297.2|27293.7|27285.7|39
1627032900000|2021-07-23 09:35:00|27303.7|27295.7|27313.7|27305.7|27314.7|27306.7|27303.2|27295.2|76
1627033200000|2021-07-23 09:40:00|27312.7|27304.7|27311.7|27303.7|27322.7|27314.7|27311.2|27303.2|190
1627033500000|2021-07-23 09:45:00|27311.2|27303.2|27324.2|27316.2|27324.2|27316.2|27309.7|27301.7|75
1627033800000|2021-07-23 09:50:00|27323.7|27315.7|27313.7|27305.7|27328.7|27320.7|27311.7|27303.7|80
1627034100000|2021-07-23 09:55:00|27314.2|27306.2|27305.7|27297.7|27317.2|27309.2|27304.2|27296.2|58
1627034400000|2021-07-23 10:00:00|27306.2|27298.2|27301.7|27293.7|27312.2|27304.2|27300.2|27292.2|72
1627034700000|2021-07-23 10:05:00|27302.2|27294.2|27299.7|27291.7|27306.7|27298.7|27298.7|27290.7|87
1627035000000|2021-07-23 10:10:00|27300.2|27292.2|27304.7|27296.7|27308.7|27300.7|27298.7|27290.7|73
1627035300000|2021-07-23 10:15:00|27304.2|27296.2|27305.2|27297.2|27306.2|27298.2|27301.7|27293.7|24
1627035600000|2021-07-23 10:20:00|27305.7|27297.7|27309.7|27301.7|27309.7|27301.7|27304.7|27296.7|19
1627035900000|2021-07-23 10:25:00|27309.2|27301.2|27305.7|27297.7|27312.2|27304.2|27305.7|27297.7|47
1627036200000|2021-07-23 10:30:00|27304.2|27296.2|27310.2|27302.2|27310.2|27302.2|27304.2|27296.2|29
1627036500000|2021-07-23 10:35:00|27310.7|27302.7|27316.7|27308.7|27319.2|27311.2|27306.7|27298.7|55
1627036800000|2021-07-23 10:40:00|27317.2|27309.2|27322.2|27314.2|27323.7|27315.7|27316.7|27308.7|41
1627037100000|2021-07-23 10:45:00|27320.2|27312.2|27323.2|27315.2|27326.7|27318.7|27317.7|27309.7|43
1627037400000|2021-07-23 10:50:00|27322.7|27314.7|27313.2|27305.2|27325.2|27317.2|27312.2|27304.2|46
1627037700000|2021-07-23 10:55:00|27312.7|27304.7|27310.7|27302.7|27313.7|27305.7|27304.2|27296.2|60
1627038000000|2021-07-23 11:00:00|27311.2|27303.2|27309.2|27301.2|27314.7|27306.7|27308.2|27300.2|33
1627038300000|2021-07-23 11:05:00|27309.7|27301.7|27301.2|27293.2|27309.7|27301.7|27287.7|27279.7|109
1627038600000|2021-07-23 11:10:00|27301.7|27293.7|27297.2|27289.2|27303.7|27295.7|27294.7|27286.7|40
1627038900000|2021-07-23 11:15:00|27297.7|27289.7|27300.2|27292.2|27303.2|27295.2|27293.7|27285.7|9
1627039200000|2021-07-23 11:20:00|27300.7|27292.7|27293.2|27285.2|27307.2|27299.2|27292.7|27284.7|69
1627039500000|2021-07-23 11:25:00|27294.2|27286.2|27289.2|27281.2|27295.7|27287.7|27283.7|27275.7|70
1627039800000|2021-07-23 11:30:00|27289.7|27281.7|27296.2|27288.2|27297.2|27289.2|27289.2|27281.2|58
1627040100000|2021-07-23 11:35:00|27296.7|27288.7|27305.2|27297.2|27307.2|27299.2|27295.7|27287.7|43
1627040400000|2021-07-23 11:40:00|27305.7|27297.7|27301.7|27293.7|27305.7|27297.7|27300.2|27292.2|30
1627040700000|2021-07-23 11:45:00|27302.2|27294.2|27299.7|27291.7|27306.2|27298.2|27297.7|27289.7|57
1627041000000|2021-07-23 11:50:00|27300.7|27292.7|27307.7|27299.7|27309.7|27301.7|27296.2|27288.2|54
1627041300000|2021-07-23 11:55:00|27307.2|27299.2|27301.7|27293.7|27308.7|27300.7|27301.2|27293.2|38
1627041600000|2021-07-23 12:00:00|27301.2|27293.2|27303.7|27295.7|27309.2|27301.2|27298.7|27290.7|84
1627041900000|2021-07-23 12:05:00|27303.2|27295.2|27300.2|27292.2|27306.2|27298.2|27298.7|27290.7|30
1627042200000|2021-07-23 12:10:00|27299.7|27291.7|27304.7|27296.7|27306.7|27298.7|27297.7|27289.7|41
1627042500000|2021-07-23 12:15:00|27305.2|27297.2|27305.2|27297.2|27306.7|27298.7|27299.2|27291.2|34
1627042800000|2021-07-23 12:20:00|27304.7|27296.7|27305.2|27297.2|27312.2|27304.2|27302.2|27294.2|95
1627043100000|2021-07-23 12:25:00|27306.2|27298.2|27309.2|27301.2|27310.2|27302.2|27300.2|27292.2|54
1627043400000|2021-07-23 12:30:00|27308.7|27300.7|27276.2|27268.2|27312.2|27304.2|27275.7|27267.7|151
1627043700000|2021-07-23 12:35:00|27275.7|27267.7|27268.2|27260.2|27279.7|27271.7|27264.2|27256.2|198
1627044000000|2021-07-23 12:40:00|27267.2|27259.2|27246.7|27238.7|27267.2|27259.2|27246.7|27238.7|174
1627044300000|2021-07-23 12:45:00|27247.2|27239.2|27215.2|27207.2|27254.7|27246.7|27213.7|27205.7|363
1627044600000|2021-07-23 12:50:00|27215.7|27207.7|27220.2|27212.2|27235.2|27227.2|27214.7|27206.7|119
1627044900000|2021-07-23 12:55:00|27220.7|27212.7|27220.7|27212.7|27225.2|27217.2|27217.7|27209.7|72
1627045200000|2021-07-23 13:00:00|27218.2|27210.2|27185.7|27177.7|27218.2|27210.2|27175.2|27167.2|407
1627045500000|2021-07-23 13:05:00|27186.2|27178.2|27191.7|27183.7|27194.7|27186.7|27178.7|27170.7|161
1627045800000|2021-07-23 13:10:00|27192.2|27184.2|27204.7|27196.7|27204.7|27196.7|27192.2|27184.2|89
1627046100000|2021-07-23 13:15:00|27204.2|27196.2|27195.7|27187.7|27210.7|27202.7|27195.2|27187.2|97
1627046400000|2021-07-23 13:20:00|27196.2|27188.2|27192.7|27184.7|27203.2|27195.2|27189.2|27181.2|124
1627046700000|2021-07-23 13:25:00|27193.2|27185.2|27188.7|27180.7|27196.7|27188.7|27176.7|27168.7|174
1627047000000|2021-07-23 13:30:00|27190.7|27182.7|27102.7|27094.7|27194.2|27186.2|27086.2|27078.2|1030
1627047300000|2021-07-23 13:35:00|27101.2|27093.2|27086.7|27078.7|27132.7|27124.7|27079.2|27071.2|510
1627047600000|2021-07-23 13:40:00|27085.2|27077.2|27118.2|27110.2|27125.2|27117.2|27075.7|27067.7|365
1627047900000|2021-07-23 13:45:00|27123.2|27115.2|27103.7|27095.7|27129.7|27121.7|27093.7|27085.7|314
1627048200000|2021-07-23 13:50:00|27103.2|27095.2|27087.7|27079.7|27103.7|27095.7|27061.2|27053.2|516
1627048500000|2021-07-23 13:55:00|27088.7|27080.7|27079.2|27071.2|27098.7|27090.7|27066.7|27058.7|271
1627048800000|2021-07-23 14:00:00|27078.2|27070.2|27107.2|27099.2|27107.2|27099.2|27064.2|27056.2|408
1627049100000|2021-07-23 14:05:00|27105.7|27097.7|27087.7|27079.7|27106.7|27098.7|27083.7|27075.7|187
1627049400000|2021-07-23 14:10:00|27087.2|27079.2|27052.2|27044.2|27087.2|27079.2|27046.2|27038.2|442
1627049700000|2021-07-23 14:15:00|27049.7|27041.7|27054.7|27046.7|27065.7|27057.7|27048.2|27040.2|249
1627050000000|2021-07-23 14:20:00|27055.7|27047.7|27038.2|27030.2|27063.2|27055.2|27038.2|27030.2|237
1627050300000|2021-07-23 14:25:00|27038.7|27030.7|27047.2|27039.2|27047.7|27039.7|27025.2|27017.2|352
1627050600000|2021-07-23 14:30:00|27047.7|27039.7|27021.2|27013.2|27051.7|27043.7|27019.7|27011.7|273
1627050900000|2021-07-23 14:35:00|27020.7|27012.7|27017.2|27009.2|27032.7|27024.7|27017.2|27009.2|224
1627051200000|2021-07-23 14:40:00|27016.7|27008.7|27018.2|27010.2|27024.2|27016.2|27011.2|27003.2|254
1627051500000|2021-07-23 14:45:00|27018.7|27010.7|27031.2|27023.2|27031.2|27023.2|27007.7|26999.7|275
1627051800000|2021-07-23 14:50:00|27032.2|27024.2|27068.2|27060.2|27072.7|27064.7|27031.7|27023.7|533
1627052100000|2021-07-23 14:55:00|27068.7|27060.7|27083.7|27075.7|27084.7|27076.7|27062.2|27054.2|305
1627052400000|2021-07-23 15:00:00|27083.2|27075.2|27053.2|27045.2|27088.2|27080.2|27050.2|27042.2|510
1627052700000|2021-07-23 15:05:00|27053.7|27045.7|27040.7|27032.7|27062.2|27054.2|27034.2|27026.2|276
1627053000000|2021-07-23 15:10:00|27040.2|27032.2|27045.7|27037.7|27047.2|27039.2|27027.2|27019.2|225
1627053300000|2021-07-23 15:15:00|27046.2|27038.2|27058.2|27050.2|27064.7|27056.7|27036.7|27028.7|306
1627053600000|2021-07-23 15:20:00|27058.7|27050.7|27049.2|27041.2|27062.7|27054.7|27038.7|27030.7|294
1627053900000|2021-07-23 15:25:00|27049.7|27041.7|27056.7|27048.7|27059.7|27051.7|27040.7|27032.7|227
1627054200000|2021-07-23 15:30:00|27056.2|27048.2|27031.2|27023.2|27059.2|27051.2|27030.2|27022.2|284
1627054500000|2021-07-23 15:35:00|27032.7|27024.7|27032.2|27024.2|27051.7|27043.7|27030.2|27022.2|129
1627054800000|2021-07-23 15:40:00|27031.7|27023.7|27024.7|27016.7|27036.7|27028.7|27024.7|27016.7|85
1627055100000|2021-07-23 15:45:00|27024.2|27016.2|27030.2|27022.2|27031.7|27023.7|27015.7|27007.7|142
1627055400000|2021-07-23 15:50:00|27031.7|27023.7|27017.2|27009.2|27035.2|27027.2|27012.7|27004.7|153
1627055700000|2021-07-23 15:55:00|27016.7|27008.7|27010.2|27002.2|27025.7|27017.7|27009.7|27001.7|140
1627056000000|2021-07-23 16:00:00|27010.7|27002.7|27010.7|27002.7|27018.2|27010.2|27008.7|27000.7|206
1627056300000|2021-07-23 16:05:00|27010.2|27002.2|27017.2|27009.2|27019.2|27011.2|27007.7|26999.7|76
1627056600000|2021-07-23 16:10:00|27017.7|27009.7|27028.7|27020.7|27029.7|27021.7|27017.2|27009.2|87
1627056900000|2021-07-23 16:15:00|27029.2|27021.2|27038.2|27030.2|27041.2|27033.2|27024.2|27016.2|86
1627057200000|2021-07-23 16:20:00|27037.7|27029.7|27031.7|27023.7|27042.2|27034.2|27027.2|27019.2|80
1627057500000|2021-07-23 16:25:00|27032.2|27024.2|27028.2|27020.2|27036.7|27028.7|27028.2|27020.2|40
1627057800000|2021-07-23 16:30:00|27030.2|27022.2|27030.7|27022.7|27039.2|27031.2|27028.2|27020.2|52
1627058100000|2021-07-23 16:35:00|27031.2|27023.2|27025.2|27017.2|27035.7|27027.7|27021.2|27013.2|93
1627058400000|2021-07-23 16:40:00|27024.7|27016.7|27032.2|27024.2|27032.7|27024.7|27021.7|27013.7|28
1627058700000|2021-07-23 16:45:00|27031.7|27023.7|27035.2|27027.2|27038.7|27030.7|27031.2|27023.2|50
1627059000000|2021-07-23 16:50:00|27037.7|27029.7|27025.7|27017.7|27039.7|27031.7|27025.7|27017.7|56
1627059300000|2021-07-23 16:55:00|27026.2|27018.2|27039.2|27031.2|27039.2|27031.2|27024.2|27016.2|59
1627059600000|2021-07-23 17:00:00|27038.7|27030.7|27045.7|27037.7|27053.2|27045.2|27038.2|27030.2|186
1627059900000|2021-07-23 17:05:00|27046.2|27038.2|27059.2|27051.2|27059.7|27051.7|27046.2|27038.2|79
1627060200000|2021-07-23 17:10:00|27059.7|27051.7|27053.2|27045.2|27060.7|27052.7|27051.2|27043.2|84
1627060500000|2021-07-23 17:15:00|27052.7|27044.7|27061.2|27053.2|27065.2|27057.2|27052.2|27044.2|96
1627060800000|2021-07-23 17:20:00|27061.7|27053.7|27068.2|27060.2|27071.7|27063.7|27058.2|27050.2|140
1627061100000|2021-07-23 17:25:00|27068.7|27060.7|27062.2|27054.2|27073.7|27065.7|27057.7|27049.7|83
1627061400000|2021-07-23 17:30:00|27062.7|27054.7|27055.2|27047.2|27065.2|27057.2|27046.7|27038.7|60
1627061700000|2021-07-23 17:35:00|27055.7|27047.7|27046.2|27038.2|27057.7|27049.7|27042.7|27034.7|31
1627062000000|2021-07-23 17:40:00|27046.7|27038.7|27050.2|27042.2|27051.7|27043.7|27041.7|27033.7|39
1627062300000|2021-07-23 17:45:00|27050.7|27042.7|27049.7|27041.7|27052.7|27044.7|27044.7|27036.7|26
1627062600000|2021-07-23 17:50:00|27049.2|27041.2|27050.2|27042.2|27054.2|27046.2|27046.2|27038.2|61
1627062900000|2021-07-23 17:55:00|27049.7|27041.7|27049.7|27041.7|27054.2|27046.2|27049.7|27041.7|30
1627063200000|2021-07-23 18:00:00|27050.7|27042.7|27052.2|27044.2|27052.2|27044.2|27045.2|27037.2|63
1627063500000|2021-07-23 18:05:00|27052.7|27044.7|27067.7|27059.7|27067.7|27059.7|27047.2|27039.2|55
1627063800000|2021-07-23 18:10:00|27067.2|27059.2|27062.7|27054.7|27078.2|27070.2|27062.2|27054.2|114
1627064100000|2021-07-23 18:15:00|27062.2|27054.2|27059.7|27051.7|27064.7|27056.7|27056.2|27048.2|52
1627064400000|2021-07-23 18:20:00|27061.2|27053.2|27068.7|27060.7|27072.2|27064.2|27059.7|27051.7|40
1627064700000|2021-07-23 18:25:00|27069.2|27061.2|27065.7|27057.7|27076.7|27068.7|27063.2|27055.2|153
1627065000000|2021-07-23 18:30:00|27065.2|27057.2|27066.2|27058.2|27070.2|27062.2|27060.2|27052.2|44
1627065300000|2021-07-23 18:35:00|27066.7|27058.7|27060.2|27052.2|27066.7|27058.7|27058.2|27050.2|34
1627065600000|2021-07-23 18:40:00|27059.7|27051.7|27050.2|27042.2|27061.2|27053.2|27042.2|27034.2|74
1627065900000|2021-07-23 18:45:00|27049.7|27041.7|27046.2|27038.2|27049.7|27041.7|27036.2|27028.2|49
1627066200000|2021-07-23 18:50:00|27046.7|27038.7|27050.7|27042.7|27054.7|27046.7|27042.2|27034.2|68
1627066500000|2021-07-23 18:55:00|27048.7|27040.7|27075.7|27045.7|27075.7|27064.2|27037.2|27029.2|269
1627066800000|2021-07-23 19:00:00|27075.9|27045.9|27065.7|27035.7|27077.5|27047.5|27065.3|27035.3|0
1627067100000|2021-07-23 19:05:00|27065.8|27035.8|27061.4|27031.4|27066.2|27036.2|27058.7|27028.7|0
1627067400000|2021-07-23 19:10:00|27061.6|27031.6|27056.6|27026.6|27062.4|27032.4|27056.4|27026.4|0
1627067700000|2021-07-23 19:15:00|27056.8|27026.8|27073.4|27043.4|27074.4|27044.4|27055.8|27025.8|0
1627068000000|2021-07-23 19:20:00|27073.5|27043.5|27072.7|27042.7|27075.8|27045.8|27070.3|27040.3|0
1627068300000|2021-07-23 19:25:00|27072.4|27042.4|27087.8|27057.8|27087.8|27057.8|27066.9|27036.9|0
1627068600000|2021-07-23 19:30:00|27087.6|27057.6|27093.3|27063.3|27093.5|27063.5|27084|27054|0
1627068900000|2021-07-23 19:35:00|27093.1|27063.1|27108.4|27078.4|27109.1|27079.1|27093.1|27063.1|0
1627069200000|2021-07-23 19:40:00|27108.2|27078.2|27097|27067|27108.2|27078.2|27096.4|27066.4|0
1627069500000|2021-07-23 19:45:00|27097.7|27067.7|27110.1|27080.1|27110.1|27080.1|27097.7|27067.7|0
1627069800000|2021-07-23 19:50:00|27110.5|27080.5|27118.3|27088.3|27128.1|27098.1|27110.5|27080.5|0
1627070100000|2021-07-23 19:55:00|27118.1|27088.1|27108.1|27078.1|27122|27092|27100.5|27070.5|0
1627070400000|2021-07-23 20:00:00|27107|27077|27097.3|27067.3|27108.1|27078.1|27094.1|27064.1|0
1627070700000|2021-07-23 20:05:00|27096.2|27066.2|27099.6|27069.6|27105.9|27075.9|27096.2|27066.2|0
1627071000000|2021-07-23 20:10:00|27098.5|27068.5|27097.4|27067.4|27104.9|27074.9|27095.2|27065.2|0
1627071300000|2021-07-23 20:15:00|27097.9|27067.9|27097.4|27067.4|27098.5|27068.5|27095.2|27065.2|0
1627071600000|2021-07-23 20:20:00|27097.9|27067.9|27100.6|27070.6|27100.6|27070.6|27096.3|27066.3|0
1627071900000|2021-07-23 20:25:00|27100.7|27070.7|27094.6|27064.6|27103.9|27073.9|27094.6|27064.6|0
1627072200000|2021-07-23 20:30:00|27095.2|27065.2|27092.6|27062.6|27097.5|27067.5|27092.6|27062.6|0
1627072500000|2021-07-23 20:35:00|27093.7|27063.7|27093.1|27063.1|27093.7|27063.7|27092|27062|0
1627072800000|2021-07-23 20:40:00|27092.5|27062.5|27089.9|27059.9|27092.5|27062.5|27089.9|27059.9|0
1627073100000|2021-07-23 20:45:00|27089.3|27059.3|27081.2|27051.2|27089.3|27059.3|27081.2|27051.2|0
1627073400000|2021-07-23 20:50:00|27080.7|27050.7|27086.3|27056.3|27086.3|27056.3|27080.2|27050.2|0
1627073700000|2021-07-23 20:55:00|27085.7|27055.7|27083.9|27053.9|27088.5|27058.5|27080.8|27050.8|0
1627250400000|2021-07-25 22:00:00|27089|27059|27082|27052|27089|27059|27082|27052|0
1627250700000|2021-07-25 22:05:00|27082.5|27052.5|27093|27063|27100.5|27070.5|27082.5|27052.5|0
1627251000000|2021-07-25 22:10:00|27094.1|27064.1|27098.9|27068.9|27099.5|27069.5|27093|27063|0
1627251300000|2021-07-25 22:15:00|27099.4|27069.4|27098.7|27068.7|27099.4|27069.4|27095.3|27065.3|0
1627251600000|2021-07-25 22:20:00|27098.1|27068.1|27099.4|27069.4|27102.1|27072.1|27097.6|27067.6|0
1627251900000|2021-07-25 22:25:00|27098.9|27068.9|27091.5|27061.5|27100.5|27070.5|27091.5|27061.5|0
1627252200000|2021-07-25 22:30:00|27090.4|27060.4|27089.4|27059.4|27091|27061|27088.8|27058.8|0
1627252500000|2021-07-25 22:35:00|27088.8|27058.8|27091|27061|27092.1|27062.1|27088.3|27058.3|0
1627252800000|2021-07-25 22:40:00|27091.6|27061.6|27103.2|27073.2|27103.2|27073.2|27091|27061|0
1627253100000|2021-07-25 22:45:00|27102.6|27072.6|27102|27072|27103.1|27073.1|27099.9|27069.9|0
1627253400000|2021-07-25 22:50:00|27103.1|27073.1|27100.7|27070.7|27103.4|27073.4|27100.1|27070.1|0
1627253700000|2021-07-25 22:55:00|27099.6|27069.6|27098.5|27068.5|27099.6|27069.6|27097.5|27067.5|0
1627254000000|2021-07-25 23:00:00|27099.6|27069.6|27098.5|27068.5|27099.6|27069.6|27097.5|27067.5|0
1627254300000|2021-07-25 23:05:00|27099.1|27069.1|27100.5|27070.5|27101.8|27071.8|27098.5|27068.5|0
1627254600000|2021-07-25 23:10:00|27099.9|27069.9|27100.3|27070.3|27101|27071|27097.9|27067.9|0
1627254900000|2021-07-25 23:15:00|27101.4|27071.4|27103.6|27073.6|27105.2|27075.2|27100.3|27070.3|0
1627255200000|2021-07-25 23:20:00|27103|27073|27102.5|27072.5|27107.3|27077.3|27101.4|27071.4|0
1627255500000|2021-07-25 23:25:00|27103.6|27073.6|27106.8|27076.8|27106.8|27076.8|27102.5|27072.5|0
1627255800000|2021-07-25 23:30:00|27106.9|27076.9|27097.5|27067.5|27106.9|27076.9|27097.5|27067.5|0
1627256100000|2021-07-25 23:35:00|27097|27067|27100.2|27070.2|27101.8|27071.8|27097|27067|0
1627256400000|2021-07-25 23:40:00|27099.7|27069.7|27089.2|27059.2|27100.8|27070.8|27089.2|27059.2|0
1627256700000|2021-07-25 23:45:00|27089.7|27059.7|27081.6|27051.6|27090.3|27060.3|27081.6|27051.6|0
1627257000000|2021-07-25 23:50:00|27082.1|27052.1|27088.7|27058.7|27091.9|27061.9|27082.1|27052.1|0
1627257300000|2021-07-25 23:55:00|27089.2|27059.2|27089.2|27059.2|27094.4|27064.4|27088.7|27058.7|0
1627257600000|2021-07-26 00:00:00|27088.1|27058.1|27077.3|27047.3|27092.4|27062.4|27072.3|27042.3|0
1627257900000|2021-07-26 00:05:00|27076.7|27046.7|27079.2|27049.2|27082.9|27052.9|27074|27044|0
1627258200000|2021-07-26 00:10:00|27079.7|27049.7|27081.4|27051.4|27083.2|27053.2|27078.6|27048.6|0
1627258500000|2021-07-26 00:15:00|27081.9|27051.9|27059.8|27029.8|27083.5|27053.5|27053.3|27023.3|0
1627258800000|2021-07-26 00:20:00|27059.3|27029.3|27042.9|27012.9|27059.3|27029.3|27037.1|27007.1|0
1627259100000|2021-07-26 00:25:00|27043.7|27013.7|27041.5|27011.5|27053.3|27023.3|27041.5|27011.5|0
1627259400000|2021-07-26 00:30:00|27042|27012|27045.7|27015.7|27051.9|27021.9|27041.5|27011.5|0
1627259700000|2021-07-26 00:35:00|27046.2|27016.2|27051.1|27021.1|27058.1|27028.1|27045.6|27015.6|0
1627260000000|2021-07-26 00:40:00|27052|27022|27054.2|27024.2|27055.3|27025.3|27039|27009|0
1627260300000|2021-07-26 00:45:00|27054.8|27024.8|27052.1|27022.1|27054.8|27024.8|27037.8|27007.8|0
1627260600000|2021-07-26 00:50:00|27052.3|27022.3|27058.9|27028.9|27060.8|27030.8|27052.1|27022.1|0
1627260900000|2021-07-26 00:55:00|27059.8|27029.8|27056.2|27026.2|27065.2|27035.2|27054|27024|0
1627261200000|2021-07-26 01:00:00|27057|27027|27064.6|27034.6|27068.4|27038.4|27053.4|27023.4|0
1627261500000|2021-07-26 01:05:00|27064.3|27034.3|27021.1|26991.1|27064.6|27034.6|27020.6|26990.6|0
1627261800000|2021-07-26 01:10:00|27020.8|26990.8|26948.7|26918.7|27020.8|26990.8|26948.7|26918.7|0
1627262100000|2021-07-26 01:15:00|26936.7|26906.7|26837.2|26832.2|26938.1|26908.1|26777.2|26772.2|4182
1627262400000|2021-07-26 01:20:00|26836.7|26831.7|26830.7|26825.7|26864.2|26859.2|26822.7|26817.7|1878
1627262700000|2021-07-26 01:25:00|26831.2|26826.2|26772.7|26767.7|26831.7|26826.7|26765.2|26760.2|2359
1627263000000|2021-07-26 01:30:00|26771.7|26766.7|26722.7|26717.7|26771.7|26766.7|26637.7|26632.7|9461
1627263300000|2021-07-26 01:35:00|26722.2|26717.2|26614.2|26609.2|26722.2|26717.2|26594.7|26589.7|5736
1627263600000|2021-07-26 01:40:00|26612.7|26607.7|26678.7|26673.7|26686.2|26681.2|26595.2|26590.2|3912
1627263900000|2021-07-26 01:45:00|26678.2|26673.2|26729.2|26724.2|26813.7|26808.7|26665.7|26660.7|5211
1627264200000|2021-07-26 01:50:00|26726.7|26721.7|26808.2|26803.2|26814.2|26809.2|26714.7|26709.7|4146
1627264500000|2021-07-26 01:55:00|26804.7|26799.7|26796.7|26791.7|26859.7|26854.7|26787.2|26782.2|5210
1627264800000|2021-07-26 02:00:00|26795.7|26790.7|26808.2|26803.2|26823.2|26818.2|26744.7|26739.7|2976
1627265100000|2021-07-26 02:05:00|26810.2|26805.2|26807.7|26802.7|26887.7|26882.7|26806.2|26801.2|3397
1627265400000|2021-07-26 02:10:00|26806.7|26801.7|26759.2|26754.2|26828.7|26823.7|26751.7|26746.7|2502
1627265700000|2021-07-26 02:15:00|26758.7|26753.7|26733.2|26728.2|26758.7|26753.7|26687.7|26682.7|2632
1627266000000|2021-07-26 02:20:00|26733.7|26728.7|26710.7|26705.7|26761.7|26756.7|26692.2|26687.2|2085
1627266300000|2021-07-26 02:25:00|26711.2|26706.2|26724.7|26719.7|26759.7|26754.7|26702.7|26697.7|2362
1627266600000|2021-07-26 02:30:00|26723.2|26718.2|26659.2|26654.2|26723.2|26718.2|26636.2|26631.2|2614
1627266900000|2021-07-26 02:35:00|26659.7|26654.7|26668.2|26663.2|26679.7|26674.7|26647.7|26642.7|1626
1627267200000|2021-07-26 02:40:00|26668.7|26663.7|26670.7|26665.7|26714.2|26709.2|26665.7|26660.7|1757
1627267500000|2021-07-26 02:45:00|26672.7|26667.7|26670.7|26665.7|26701.2|26696.2|26651.2|26646.2|1387
1627267800000|2021-07-26 02:50:00|26671.2|26666.2|26578.2|26573.2|26675.7|26670.7|26578.2|26573.2|2869
1627268100000|2021-07-26 02:55:00|26576.2|26571.2|26579.7|26574.7|26607.7|26602.7|26571.7|26566.7|2759
1627268400000|2021-07-26 03:00:00|26578.2|26573.2|26619.2|26614.2|26631.2|26626.2|26563.7|26558.7|2091
1627268700000|2021-07-26 03:05:00|26620.7|26615.7|26576.7|26571.7|26625.7|26620.7|26570.2|26565.2|1084
1627269000000|2021-07-26 03:10:00|26577.2|26572.2|26526.2|26521.2|26583.7|26578.7|26521.2|26516.2|2050
1627269300000|2021-07-26 03:15:00|26526.7|26521.7|26566.7|26561.7|26571.2|26566.2|26513.2|26508.2|2314
1627269600000|2021-07-26 03:20:00|26566.2|26561.2|26618.7|26613.7|26621.7|26616.7|26560.7|26555.7|2394
1627269900000|2021-07-26 03:25:00|26618.2|26613.2|26584.7|26579.7|26634.7|26629.7|26567.2|26562.2|1754
1627270200000|2021-07-26 03:30:00|26584.2|26579.2|26614.2|26609.2|26626.2|26621.2|26578.2|26573.2|1067
1627270500000|2021-07-26 03:35:00|26614.7|26609.7|26593.7|26588.7|26625.7|26620.7|26587.7|26582.7|1064
1627270800000|2021-07-26 03:40:00|26592.7|26587.7|26540.2|26535.2|26598.7|26593.7|26539.2|26534.2|1616
1627271100000|2021-07-26 03:45:00|26542.7|26537.7|26530.2|26525.2|26562.2|26557.2|26527.2|26522.2|2325
1627271400000|2021-07-26 03:50:00|26529.7|26524.7|26499.7|26494.7|26534.2|26529.2|26485.2|26480.2|1707
1627271700000|2021-07-26 03:55:00|26500.7|26495.7|26544.2|26539.2|26545.2|26540.2|26473.2|26468.2|1914
1627272000000|2021-07-26 04:00:00|26546.6|26516.6|26556.9|26526.9|26556.9|26526.9|26546.6|26516.6|1
1627272300000|2021-07-26 04:05:00|26556.8|26526.8|26555.3|26525.3|26559.6|26529.6|26554.6|26524.6|0
1627272600000|2021-07-26 04:10:00|26555.6|26525.6|26559.9|26529.9|26559.9|26529.9|26555.6|26525.6|0
1627272900000|2021-07-26 04:15:00|26559.7|26529.7|26553.9|26523.9|26559.7|26529.7|26552.7|26522.7|0
1627273200000|2021-07-26 04:20:00|26554.2|26524.2|26560|26530|26561|26531|26554.2|26524.2|0
1627273500000|2021-07-26 04:25:00|26559.2|26529.2|26557.6|26527.6|26561|26531|26557.2|26527.2|0
1627273800000|2021-07-26 04:30:00|26558.4|26528.4|26557.4|26527.4|26560.6|26530.6|26556.3|26526.3|0
1627274100000|2021-07-26 04:35:00|26557.7|26527.7|26559|26529|26562|26532|26556.9|26526.9|0
1627274400000|2021-07-26 04:40:00|26559.8|26529.8|26562.2|26532.2|26563.9|26533.9|26558.5|26528.5|0
1627274700000|2021-07-26 04:45:00|26561.7|26531.7|26562.4|26532.4|26562.7|26532.7|26557.4|26527.4|0
1627275000000|2021-07-26 04:50:00|26561.6|26531.6|26560.3|26530.3|26562.4|26532.4|26557.6|26527.6|0
1627275300000|2021-07-26 04:55:00|26561.1|26531.1|26560.8|26530.8|26562.4|26532.4|26558.1|26528.1|0
1627275600000|2021-07-26 05:00:00|26562.4|26532.4|26481.7|26476.7|26562.4|26539.2|26470.2|26465.2|3266
1627275900000|2021-07-26 05:05:00|26481.2|26476.2|26462.7|26457.7|26499.7|26494.7|26456.7|26451.7|5509
1627276200000|2021-07-26 05:10:00|26463.7|26458.7|26455.7|26450.7|26466.7|26461.7|26414.7|26409.7|2568
1627276500000|2021-07-26 05:15:00|26455.2|26450.2|26443.2|26438.2|26495.7|26490.7|26436.7|26431.7|1597
1627276800000|2021-07-26 05:20:00|26442.2|26437.2|26435.7|26430.7|26461.2|26456.2|26420.7|26415.7|1719
1627277100000|2021-07-26 05:25:00|26436.2|26431.2|26399.2|26394.2|26454.7|26449.7|26397.7|26392.7|2075
1627277400000|2021-07-26 05:30:00|26398.7|26393.7|26464.2|26459.2|26468.7|26463.7|26390.7|26385.7|2664
1627277700000|2021-07-26 05:35:00|26463.2|26458.2|26417.7|26412.7|26463.7|26458.7|26401.2|26396.2|3045
1627278000000|2021-07-26 05:40:00|26418.2|26413.2|26405.2|26400.2|26428.7|26423.7|26375.7|26370.7|3708
1627278300000|2021-07-26 05:45:00|26407.7|26402.7|26453.2|26448.2|26458.7|26453.7|26406.7|26401.7|2419
1627278600000|2021-07-26 05:50:00|26452.7|26447.7|26448.2|26443.2|26475.7|26470.7|26440.7|26435.7|1777
1627278900000|2021-07-26 05:55:00|26449.7|26444.7|26455.7|26450.7|26474.7|26469.7|26434.7|26429.7|3068
1627279200000|2021-07-26 06:00:00|26453.7|26448.7|26418.7|26413.7|26454.7|26449.7|26388.7|26383.7|2000
1627279500000|2021-07-26 06:05:00|26418.2|26413.2|26367.7|26362.7|26419.7|26414.7|26367.7|26362.7|1416
1627279800000|2021-07-26 06:10:00|26368.2|26363.2|26379.7|26374.7|26394.2|26389.2|26354.7|26349.7|1320
1627280100000|2021-07-26 06:15:00|26379.2|26374.2|26362.2|26357.2|26387.2|26382.2|26355.2|26350.2|1785
1627280400000|2021-07-26 06:20:00|26363.7|26358.7|26380.7|26375.7|26390.7|26385.7|26360.7|26355.7|948
1627280700000|2021-07-26 06:25:00|26379.7|26374.7|26403.7|26398.7|26403.7|26398.7|26360.2|26355.2|2005
1627281000000|2021-07-26 06:30:00|26402.7|26397.7|26454.2|26449.2|26471.2|26466.2|26391.2|26386.2|1802
1627281300000|2021-07-26 06:35:00|26453.7|26448.7|26482.7|26477.7|26483.7|26478.7|26422.2|26417.2|1510
1627281600000|2021-07-26 06:40:00|26482.2|26477.2|26452.7|26447.7|26519.2|26514.2|26452.7|26447.7|1852
1627281900000|2021-07-26 06:45:00|26453.2|26448.2|26360.7|26355.7|26458.2|26453.2|26360.7|26355.7|2010
1627282200000|2021-07-26 06:50:00|26361.2|26356.2|26365.2|26360.2|26379.7|26374.7|26346.7|26341.7|1269
1627282500000|2021-07-26 06:55:00|26366.2|26361.2|26369.7|26364.7|26382.7|26377.7|26355.7|26350.7|1286
1627282800000|2021-07-26 07:00:00|26372.7|26367.7|26375.7|26370.7|26401.7|26396.7|26349.2|26344.2|1317
1627283100000|2021-07-26 07:05:00|26374.7|26369.7|26415.7|26410.7|26447.7|26442.7|26370.7|26365.7|1329
1627283400000|2021-07-26 07:10:00|26415.2|26410.2|26381.2|26376.2|26415.2|26410.2|26378.7|26373.7|1497
1627283700000|2021-07-26 07:15:00|26380.7|26375.7|26393.7|26388.7|26408.7|26403.7|26378.2|26373.2|1422
1627284000000|2021-07-26 07:20:00|26393.2|26388.2|26356.7|26351.7|26405.2|26400.2|26342.2|26337.2|1302
1627284300000|2021-07-26 07:25:00|26356.2|26351.2|26337.2|26332.2|26370.2|26365.2|26337.2|26332.2|1176
1627284600000|2021-07-26 07:30:00|26337.7|26332.7|26356.7|26351.7|26368.7|26363.7|26336.7|26331.7|1386
1627284900000|2021-07-26 07:35:00|26357.2|26352.2|26323.7|26318.7|26362.7|26357.7|26323.2|26318.2|1093
1627285200000|2021-07-26 07:40:00|26323.2|26318.2|26257.7|26252.7|26328.7|26323.7|26257.2|26252.2|2152
1627285500000|2021-07-26 07:45:00|26258.2|26253.2|26235.2|26230.2|26258.2|26253.2|26221.7|26216.7|2413
1627285800000|2021-07-26 07:50:00|26234.7|26229.7|26217.7|26212.7|26258.2|26253.2|26207.2|26202.2|3142
1627286100000|2021-07-26 07:55:00|26217.2|26212.2|26222.7|26217.7|26238.2|26233.2|26205.2|26200.2|2918
1627286400000|2021-07-26 08:00:00|26219.7|26214.7|26169.7|26164.7|26226.2|26221.2|26149.7|26144.7|2448
1627286700000|2021-07-26 08:05:00|26170.2|26165.2|26147.7|26142.7|26188.7|26183.7|26147.2|26142.2|2195
1627287000000|2021-07-26 08:10:00|26142.2|26137.2|26173.7|26168.7|26175.7|26170.7|26142.2|26137.2|6983
1627287300000|2021-07-26 08:15:00|26171.2|26166.2|26145.7|26140.7|26173.2|26168.2|26145.7|26140.7|2877
1627287600000|2021-07-26 08:20:00|26145.2|26140.2|26125.7|26120.7|26155.7|26150.7|26124.2|26119.2|2894
1627287900000|2021-07-26 08:25:00|26125.2|26120.2|26137.2|26132.2|26144.2|26139.2|26114.2|26109.2|2868
1627288200000|2021-07-26 08:30:00|26151.2|26121.2|26187.9|26157.9|26187.9|26157.9|26150|26120|6
1627288500000|2021-07-26 08:35:00|26187.6|26157.6|26183.5|26153.5|26195.1|26165.1|26178.5|26148.5|0
1627288800000|2021-07-26 08:40:00|26181.9|26151.9|26185.6|26155.6|26191.1|26161.1|26176.7|26146.7|0
1627289100000|2021-07-26 08:45:00|26186.1|26156.1|26184.9|26154.9|26196.5|26166.5|26182.3|26152.3|0
1627289400000|2021-07-26 08:50:00|26183.3|26153.3|26190.4|26160.4|26195.7|26165.7|26183.1|26153.1|0
1627289700000|2021-07-26 08:55:00|26188.8|26158.8|26187.1|26157.1|26191.6|26161.6|26185.2|26155.2|0
1627290000000|2021-07-26 09:00:00|26187.7|26157.7|26194.6|26164.6|26201.7|26171.7|26185|26155|0
1627290300000|2021-07-26 09:05:00|26194.8|26164.8|26211.9|26181.9|26214.7|26184.7|26193.2|26163.2|0
1627290600000|2021-07-26 09:10:00|26211.6|26181.6|26200.5|26170.5|26211.6|26181.6|26197.1|26167.1|0
1627290900000|2021-07-26 09:15:00|26198.7|26190.7|26194.7|26186.7|26219.2|26211.2|26188.7|26180.7|680
1627291200000|2021-07-26 09:20:00|26194.2|26186.2|26202.2|26194.2|26204.7|26196.7|26192.7|26184.7|432
1627291500000|2021-07-26 09:25:00|26203.7|26195.7|26205.2|26197.2|26218.2|26210.2|26203.7|26195.7|283
1627291800000|2021-07-26 09:30:00|26204.7|26196.7|26222.7|26214.7|26225.2|26217.2|26202.2|26194.2|240
1627292100000|2021-07-26 09:35:00|26223.2|26215.2|26219.7|26211.7|26226.2|26218.2|26213.7|26205.7|153
1627292400000|2021-07-26 09:40:00|26220.2|26212.2|26221.2|26213.2|26221.7|26213.7|26214.2|26206.2|119
1627292700000|2021-07-26 09:45:00|26221.7|26213.7|26228.7|26220.7|26237.2|26229.2|26218.2|26210.2|215
1627293000000|2021-07-26 09:50:00|26229.2|26221.2|26231.7|26223.7|26236.7|26228.7|26223.7|26215.7|173
1627293300000|2021-07-26 09:55:00|26233.2|26225.2|26240.7|26232.7|26243.7|26235.7|26230.7|26222.7|121
1627293600000|2021-07-26 10:00:00|26241.2|26233.2|26258.7|26250.7|26259.2|26251.2|26241.2|26233.2|211
1627293900000|2021-07-26 10:05:00|26259.2|26251.2|26250.7|26242.7|26265.7|26257.7|26250.7|26242.7|355
1627294200000|2021-07-26 10:10:00|26249.2|26241.2|26242.7|26234.7|26250.7|26242.7|26237.7|26229.7|132
1627294500000|2021-07-26 10:15:00|26242.2|26234.2|26220.2|26212.2|26246.2|26238.2|26220.2|26212.2|159
1627294800000|2021-07-26 10:20:00|26220.7|26212.7|26232.7|26224.7|26232.7|26224.7|26219.7|26211.7|140
1627295100000|2021-07-26 10:25:00|26233.7|26225.7|26229.2|26221.2|26238.2|26230.2|26228.2|26220.2|80
1627295400000|2021-07-26 10:30:00|26229.7|26221.7|26224.7|26216.7|26233.2|26225.2|26224.2|26216.2|81
1627295700000|2021-07-26 10:35:00|26225.2|26217.2|26215.2|26207.2|26225.2|26217.2|26215.2|26207.2|62
1627296000000|2021-07-26 10:40:00|26214.7|26206.7|26222.7|26214.7|26227.7|26219.7|26212.7|26204.7|55
1627296300000|2021-07-26 10:45:00|26222.2|26214.2|26241.2|26233.2|26242.7|26234.7|26219.7|26211.7|151
1627296600000|2021-07-26 10:50:00|26240.7|26232.7|26239.2|26231.2|26247.7|26239.7|26237.7|26229.7|87
1627296900000|2021-07-26 10:55:00|26238.7|26230.7|26213.7|26205.7|26242.7|26234.7|26211.2|26203.2|192
1627297200000|2021-07-26 11:00:00|26212.7|26204.7|26241.2|26233.2|26243.7|26235.7|26212.7|26204.7|109
1627297500000|2021-07-26 11:05:00|26241.7|26233.7|26245.2|26237.2|26251.7|26243.7|26240.2|26232.2|167
1627297800000|2021-07-26 11:10:00|26245.7|26237.7|26244.7|26236.7|26248.7|26240.7|26241.2|26233.2|48
1627298100000|2021-07-26 11:15:00|26245.2|26237.2|26251.7|26243.7|26254.2|26246.2|26244.7|26236.7|142
1627298400000|2021-07-26 11:20:00|26252.2|26244.2|26249.7|26241.7|26254.2|26246.2|26234.2|26226.2|73
1627298700000|2021-07-26 11:25:00|26250.2|26242.2|26249.7|26241.7|26255.2|26247.2|26246.7|26238.7|59
1627299000000|2021-07-26 11:30:00|26250.2|26242.2|26257.2|26249.2|26259.7|26251.7|26247.7|26239.7|92
1627299300000|2021-07-26 11:35:00|26257.7|26249.7|26282.2|26274.2|26282.7|26274.7|26257.7|26249.7|143
1627299600000|2021-07-26 11:40:00|26281.7|26273.7|26284.2|26276.2|26287.7|26279.7|26277.7|26269.7|106
1627299900000|2021-07-26 11:45:00|26284.7|26276.7|26283.2|26275.2|26285.7|26277.7|26279.7|26271.7|81
1627300200000|2021-07-26 11:50:00|26282.7|26274.7|26268.2|26260.2|26284.2|26276.2|26268.2|26260.2|88
1627300500000|2021-07-26 11:55:00|26268.7|26260.7|26283.2|26275.2|26283.2|26275.2|26262.7|26254.7|98
1627300800000|2021-07-26 12:00:00|26282.7|26274.7|26284.2|26276.2|26290.7|26282.7|26277.2|26269.2|291
1627301100000|2021-07-26 12:05:00|26283.7|26275.7|26277.2|26269.2|26288.2|26280.2|26272.7|26264.7|144
1627301400000|2021-07-26 12:10:00|26277.7|26269.7|26279.7|26271.7|26289.7|26281.7|26276.2|26268.2|64
1627301700000|2021-07-26 12:15:00|26279.2|26271.2|26284.2|26276.2|26292.7|26284.7|26277.7|26269.7|41
1627302000000|2021-07-26 12:20:00|26283.7|26275.7|26295.7|26287.7|26296.2|26288.2|26282.2|26274.2|100
1627302300000|2021-07-26 12:25:00|26295.2|26287.2|26280.7|26272.7|26296.7|26288.7|26277.7|26269.7|99
1627302600000|2021-07-26 12:30:00|26281.2|26273.2|26265.7|26257.7|26284.2|26276.2|26263.2|26255.2|232
1627302900000|2021-07-26 12:35:00|26266.2|26258.2|26253.7|26245.7|26272.2|26264.2|26249.7|26241.7|147
1627303200000|2021-07-26 12:40:00|26253.2|26245.2|26230.7|26222.7|26253.2|26245.2|26225.7|26217.7|629
1627303500000|2021-07-26 12:45:00|26231.2|26223.2|26227.2|26219.2|26232.7|26224.7|26214.2|26206.2|192
1627303800000|2021-07-26 12:50:00|26226.7|26218.7|26236.7|26228.7|26239.2|26231.2|26226.7|26218.7|73
1627304100000|2021-07-26 12:55:00|26237.2|26229.2|26247.7|26239.7|26253.2|26245.2|26235.7|26227.7|97
1627304400000|2021-07-26 13:00:00|26247.2|26239.2|26250.2|26242.2|26254.2|26246.2|26242.7|26234.7|94
1627304700000|2021-07-26 13:05:00|26250.7|26242.7|26248.2|26240.2|26257.7|26249.7|26242.7|26234.7|104
1627305000000|2021-07-26 13:10:00|26248.7|26240.7|26246.7|26238.7|26254.7|26246.7|26235.2|26227.2|93
1627305300000|2021-07-26 13:15:00|26247.2|26239.2|26252.7|26244.7|26257.2|26249.2|26243.2|26235.2|142
1627305600000|2021-07-26 13:20:00|26253.2|26245.2|26247.7|26239.7|26268.7|26260.7|26246.7|26238.7|128
1627305900000|2021-07-26 13:25:00|26247.2|26239.2|26246.7|26238.7|26257.7|26249.7|26244.7|26236.7|102
1627306200000|2021-07-26 13:30:00|26246.2|26238.2|26233.7|26225.7|26270.2|26262.2|26211.2|26203.2|706
1627306500000|2021-07-26 13:35:00|26232.7|26224.7|26287.7|26279.7|26298.2|26290.2|26223.2|26215.2|506
1627306800000|2021-07-26 13:40:00|26288.7|26280.7|26274.2|26266.2|26290.2|26282.2|26256.2|26248.2|368
1627307100000|2021-07-26 13:45:00|26272.7|26264.7|26266.7|26258.7|26279.7|26271.7|26246.7|26238.7|179
1627307400000|2021-07-26 13:50:00|26267.2|26259.2|26297.2|26289.2|26297.2|26289.2|26262.7|26254.7|229
1627307700000|2021-07-26 13:55:00|26297.7|26289.7|26339.7|26331.7|26340.2|26332.2|26291.7|26283.7|422
1627308000000|2021-07-26 14:00:00|26340.2|26332.2|26347.7|26339.7|26357.7|26349.7|26336.7|26328.7|398
1627308300000|2021-07-26 14:05:00|26348.2|26340.2|26336.2|26328.2|26348.2|26340.2|26326.2|26318.2|243
1627308600000|2021-07-26 14:10:00|26336.7|26328.7|26343.2|26335.2|26351.7|26343.7|26327.7|26319.7|227
1627308900000|2021-07-26 14:15:00|26342.7|26334.7|26363.7|26355.7|26374.2|26366.2|26341.7|26333.7|338
1627309200000|2021-07-26 14:20:00|26364.2|26356.2|26370.2|26362.2|26372.2|26364.2|26353.2|26345.2|242
1627309500000|2021-07-26 14:25:00|26369.7|26361.7|26358.2|26350.2|26373.2|26365.2|26357.2|26349.2|229
1627309800000|2021-07-26 14:30:00|26357.7|26349.7|26349.7|26341.7|26359.7|26351.7|26327.2|26319.2|298
1627310100000|2021-07-26 14:35:00|26349.2|26341.2|26332.2|26324.2|26349.2|26341.2|26314.2|26306.2|174
1627310400000|2021-07-26 14:40:00|26330.2|26322.2|26324.2|26316.2|26346.7|26338.7|26324.2|26316.2|263
1627310700000|2021-07-26 14:45:00|26323.2|26315.2|26358.2|26350.2|26359.2|26351.2|26319.7|26311.7|196
1627311000000|2021-07-26 14:50:00|26357.7|26349.7|26354.2|26346.2|26374.2|26366.2|26352.7|26344.7|332
1627311300000|2021-07-26 14:55:00|26352.2|26344.2|26365.2|26357.2|26371.2|26363.2|26347.7|26339.7|482
1627311600000|2021-07-26 15:00:00|26364.7|26356.7|26340.2|26332.2|26364.7|26356.7|26320.7|26312.7|296
1627311900000|2021-07-26 15:05:00|26341.7|26333.7|26321.7|26313.7|26343.7|26335.7|26318.7|26310.7|179
1627312200000|2021-07-26 15:10:00|26322.2|26314.2|26315.7|26307.7|26333.7|26325.7|26309.2|26301.2|244
1627312500000|2021-07-26 15:15:00|26316.2|26308.2|26326.2|26318.2|26334.7|26326.7|26315.2|26307.2|139
1627312800000|2021-07-26 15:20:00|26325.2|26317.2|26311.7|26303.7|26326.2|26318.2|26305.7|26297.7|220
1627313100000|2021-07-26 15:25:00|26311.2|26303.2|26304.7|26296.7|26317.7|26309.7|26296.2|26288.2|203
1627313400000|2021-07-26 15:30:00|26305.2|26297.2|26311.2|26303.2|26312.2|26304.2|26300.2|26292.2|86
1627313700000|2021-07-26 15:35:00|26311.7|26303.7|26319.7|26311.7|26336.2|26328.2|26311.7|26303.7|243
1627314000000|2021-07-26 15:40:00|26320.2|26312.2|26300.7|26292.7|26321.2|26313.2|26299.7|26291.7|89
1627314300000|2021-07-26 15:45:00|26300.2|26292.2|26307.7|26299.7|26317.2|26309.2|26292.7|26284.7|214
1627314600000|2021-07-26 15:50:00|26308.7|26300.7|26295.2|26287.2|26313.7|26305.7|26293.7|26285.7|111
1627314900000|2021-07-26 15:55:00|26295.7|26287.7|26286.7|26278.7|26299.7|26291.7|26281.2|26273.2|98
1627315200000|2021-07-26 16:00:00|26287.2|26279.2|26277.7|26269.7|26291.2|26283.2|26270.2|26262.2|154
1627315500000|2021-07-26 16:05:00|26273.2|26265.2|26253.7|26245.7|26274.2|26266.2|26253.2|26245.2|220
1627315800000|2021-07-26 16:10:00|26253.2|26245.2|26248.2|26240.2|26253.2|26245.2|26243.2|26235.2|135
1627316100000|2021-07-26 16:15:00|26248.7|26240.7|26244.7|26236.7|26253.7|26245.7|26230.7|26222.7|146
1627316400000|2021-07-26 16:20:00|26242.7|26234.7|26255.7|26247.7|26257.2|26249.2|26240.7|26232.7|86
1627316700000|2021-07-26 16:25:00|26255.2|26247.2|26259.7|26251.7|26268.7|26260.7|26253.7|26245.7|91
1627317000000|2021-07-26 16:30:00|26259.2|26251.2|26228.7|26220.7|26261.7|26253.7|26228.7|26220.7|105
1627317300000|2021-07-26 16:35:00|26228.2|26220.2|26217.2|26209.2|26245.7|26237.7|26217.2|26209.2|76
1627317600000|2021-07-26 16:40:00|26217.7|26209.7|26191.7|26183.7|26223.7|26215.7|26191.2|26183.2|143
1627317900000|2021-07-26 16:45:00|26191.2|26183.2|26189.7|26181.7|26200.2|26192.2|26183.7|26175.7|201
1627318200000|2021-07-26 16:50:00|26190.7|26182.7|26211.7|26203.7|26220.7|26212.7|26189.7|26181.7|104
1627318500000|2021-07-26 16:55:00|26211.2|26203.2|26225.7|26217.7|26227.7|26219.7|26208.7|26200.7|58
1627318800000|2021-07-26 17:00:00|26225.2|26217.2|26216.2|26208.2|26229.2|26221.2|26215.7|26207.7|36
1627319100000|2021-07-26 17:05:00|26214.7|26206.7|26227.7|26219.7|26227.7|26219.7|26205.7|26197.7|25
1627319400000|2021-07-26 17:10:00|26227.2|26219.2|26194.2|26186.2|26227.7|26219.7|26189.2|26181.2|126
1627319700000|2021-07-26 17:15:00|26193.7|26185.7|26197.7|26189.7|26203.7|26195.7|26189.7|26181.7|39
1627320000000|2021-07-26 17:20:00|26197.2|26189.2|26195.2|26187.2|26211.7|26203.7|26193.7|26185.7|40
1627320300000|2021-07-26 17:25:00|26195.7|26187.7|26210.2|26202.2|26215.2|26207.2|26190.7|26182.7|94
1627320600000|2021-07-26 17:30:00|26210.7|26202.7|26216.2|26208.2|26217.2|26209.2|26208.7|26200.7|18
1627320900000|2021-07-26 17:35:00|26215.7|26207.7|26210.7|26202.7|26215.7|26207.7|26206.7|26198.7|24
1627321200000|2021-07-26 17:40:00|26211.2|26203.2|26192.7|26184.7|26211.7|26203.7|26187.2|26179.2|43
1627321500000|2021-07-26 17:45:00|26192.2|26184.2|26176.2|26168.2|26192.2|26184.2|26170.2|26162.2|86
1627321800000|2021-07-26 17:50:00|26176.7|26168.7|26174.7|26166.7|26189.2|26181.2|26171.2|26163.2|44
1627322100000|2021-07-26 17:55:00|26175.2|26167.2|26169.7|26161.7|26184.2|26176.2|26169.7|26161.7|24
1627322400000|2021-07-26 18:00:00|26169.2|26161.2|26146.2|26138.2|26170.7|26162.7|26144.2|26136.2|78
1627322700000|2021-07-26 18:05:00|26145.7|26137.7|26158.7|26150.7|26165.2|26157.2|26145.7|26137.7|129
1627323000000|2021-07-26 18:10:00|26159.2|26151.2|26150.7|26142.7|26166.2|26158.2|26149.7|26141.7|37
1627323300000|2021-07-26 18:15:00|26151.2|26143.2|26151.7|26143.7|26152.7|26144.7|26141.2|26133.2|45
1627323600000|2021-07-26 18:20:00|26151.2|26143.2|26148.7|26140.7|26155.2|26147.2|26143.7|26135.7|53
1627323900000|2021-07-26 18:25:00|26149.2|26141.2|26151.2|26143.2|26159.7|26151.7|26143.2|26135.2|54
1627324200000|2021-07-26 18:30:00|26151.7|26143.7|26151.2|26143.2|26151.7|26143.7|26141.2|26133.2|44
1627324500000|2021-07-26 18:35:00|26151.7|26143.7|26148.7|26140.7|26153.7|26145.7|26143.2|26135.2|52
1627324800000|2021-07-26 18:40:00|26149.2|26141.2|26131.7|26123.7|26149.2|26141.2|26130.7|26122.7|115
1627325100000|2021-07-26 18:45:00|26132.2|26124.2|26128.2|26120.2|26138.7|26130.7|26126.7|26118.7|107
1627325400000|2021-07-26 18:50:00|26127.2|26119.2|26125.7|26117.7|26127.2|26119.2|26112.2|26104.2|173
1627325700000|2021-07-26 18:55:00|26114.2|26106.2|26153.9|26123.9|26158.7|26150.7|26112.7|26104.7|196
1627326000000|2021-07-26 19:00:00|26151.9|26121.9|26156.8|26126.8|26162.6|26132.6|26151.7|26121.7|0
1627326300000|2021-07-26 19:05:00|26156.6|26126.6|26143.4|26113.4|26156.6|26126.6|26138.7|26108.7|0
1627326600000|2021-07-26 19:10:00|26143.6|26113.6|26148.5|26118.5|26148.5|26118.5|26142.7|26112.7|0
1627326900000|2021-07-26 19:15:00|26148.4|26118.4|26136.9|26106.9|26151.4|26121.4|26136.9|26106.9|0
1627327200000|2021-07-26 19:20:00|26137.1|26107.1|26146.5|26116.5|26146.8|26116.8|26136.9|26106.9|0
1627327500000|2021-07-26 19:25:00|26147.1|26117.1|26172.1|26142.1|26175.9|26145.9|26146.9|26116.9|0
1627327800000|2021-07-26 19:30:00|26171.9|26141.9|26152.5|26122.5|26175.1|26145.1|26152.3|26122.3|0
1627328100000|2021-07-26 19:35:00|26152.3|26122.3|26152.6|26122.6|26153.5|26123.5|26139.5|26109.5|0
1627328400000|2021-07-26 19:40:00|26152.8|26122.8|26145.6|26115.6|26156.5|26126.5|26140.4|26110.4|0
1627328700000|2021-07-26 19:45:00|26145.5|26115.5|26145.9|26115.9|26156.8|26126.8|26143.9|26113.9|0
1627329000000|2021-07-26 19:50:00|26146.5|26116.5|26151.2|26121.2|26157.9|26127.9|26146.5|26116.5|0
1627329300000|2021-07-26 19:55:00|26150.5|26120.5|26150.7|26120.7|26168.2|26138.2|26137.9|26107.9|0
1627329600000|2021-07-26 20:00:00|26151.7|26121.7|26153.8|26123.8|26156.9|26126.9|26148.6|26118.6|0
1627329900000|2021-07-26 20:05:00|26154.9|26124.9|26152.8|26122.8|26154.9|26124.9|26148.6|26118.6|0
1627330200000|2021-07-26 20:10:00|26151.7|26121.7|26155.9|26125.9|26155.9|26125.9|26150.7|26120.7|0
1627330500000|2021-07-26 20:15:00|26154.8|26124.8|26155.1|26125.1|26158.2|26128.2|26152.8|26122.8|0
1627330800000|2021-07-26 20:20:00|26156.1|26126.1|26155.1|26125.1|26156.1|26126.1|26154.1|26124.1|0
1627331100000|2021-07-26 20:25:00|26155.6|26125.6|26157.9|26127.9|26157.9|26127.9|26155.1|26125.1|0
1627331400000|2021-07-26 20:30:00|26158.9|26128.9|26157.9|26127.9|26161|26131|26157.9|26127.9|0
1627331700000|2021-07-26 20:35:00|26158.9|26128.9|26160|26130|26160|26130|26157.9|26127.9|0
1627332000000|2021-07-26 20:40:00|26161|26131|26156|26126|26162|26132|26156|26126|0
1627332300000|2021-07-26 20:45:00|26156.5|26126.5|26155|26125|26156.5|26126.5|26155|26125|0
1627332600000|2021-07-26 20:50:00|26155.5|26125.5|26161|26131|26162|26132|26155|26125|0
1627332900000|2021-07-26 20:55:00|26160.9|26130.9|26161|26131|26161.6|26131.6|26160.6|26130.6|0
1627333200000|2021-07-26 21:00:00|26160.7|26130.7|26160.7|26130.7|26160.9|26130.9|26160.7|26130.7|0
1627333500000|2021-07-26 21:05:00|26160.1|26130.1|26160.9|26130.9|26160.9|26130.9|26159.7|26129.7|0
1627333800000|2021-07-26 21:10:00|26160.6|26130.6|26159.6|26129.6|26161.4|26131.4|26159.6|26129.6|0
1627334100000|2021-07-26 21:15:00|26159.9|26129.9|26158.7|26128.7|26159.9|26129.9|26158.4|26128.4|0
1627334400000|2021-07-26 21:20:00|26158.6|26128.6|26157.7|26127.7|26158.6|26128.6|26156.6|26126.6|0
1627334700000|2021-07-26 21:25:00|26158.2|26128.2|26139.2|26109.2|26158.3|26128.3|26139.2|26109.2|0
1627335000000|2021-07-26 21:30:00|26139|26109|26140.5|26110.5|26140.5|26110.5|26138.7|26108.7|0
1627335300000|2021-07-26 21:35:00|26139.9|26109.9|26140.8|26110.8|26140.8|26110.8|26139.6|26109.6|0
1627335600000|2021-07-26 21:40:00|26142.2|26112.2|26142.2|26112.2|26143.4|26113.4|26141.8|26111.8|0
1627335900000|2021-07-26 21:45:00|26141.7|26111.7|26143|26113|26143|26113|26141.7|26111.7|0
1627336200000|2021-07-26 21:50:00|26143.2|26113.2|26143.6|26113.6|26143.9|26113.9|26143.2|26113.2|0
1627336500000|2021-07-26 21:55:00|26143.9|26113.9|26146.9|26116.9|26148.9|26118.9|26143.9|26113.9|0
1627336800000|2021-07-26 22:00:00|26146.4|26116.4|26143|26113|26147.4|26117.4|26139.4|26109.4|0
1627337100000|2021-07-26 22:05:00|26142.5|26112.5|26145.9|26115.9|26146|26116|26142|26112|0
1627337400000|2021-07-26 22:10:00|26146.9|26116.9|26146.9|26116.9|26147.9|26117.9|26145.9|26115.9|0
1627337700000|2021-07-26 22:15:00|26146.8|26116.8|26145.7|26115.7|26146.8|26116.8|26145.7|26115.7|0
1627338000000|2021-07-26 22:20:00|26145.2|26115.2|26144|26114|26146|26116|26144|26114|0
1627338300000|2021-07-26 22:25:00|26142.9|26112.9|26143.5|26113.5|26144|26114|26142.9|26112.9|0
1627338600000|2021-07-26 22:30:00|26142.5|26112.5|26144.6|26114.6|26144.6|26114.6|26142.5|26112.5|0
1627338900000|2021-07-26 22:35:00|26145.6|26115.6|26146.9|26116.9|26147.8|26117.8|26145.6|26115.6|0
1627339200000|2021-07-26 22:40:00|26146.3|26116.3|26148.5|26118.5|26149.6|26119.6|26145.8|26115.8|0
1627339500000|2021-07-26 22:45:00|26148|26118|26148.8|26118.8|26148.9|26118.9|26147.5|26117.5|0
1627339800000|2021-07-26 22:50:00|26150.1|26120.1|26149.1|26119.1|26150.1|26120.1|26149.1|26119.1|0
1627340100000|2021-07-26 22:55:00|26149.6|26119.6|26148|26118|26150.8|26120.8|26148|26118|0
1627340400000|2021-07-26 23:00:00|26149|26119|26151.7|26121.7|26152.1|26122.1|26149|26119|0
1627340700000|2021-07-26 23:05:00|26150.7|26120.7|26149.3|26119.3|26152.7|26122.7|26148.8|26118.8|0
1627341000000|2021-07-26 23:10:00|26148.8|26118.8|26148.7|26118.7|26149.9|26119.9|26148.7|26118.7|0
1627341300000|2021-07-26 23:15:00|26149.8|26119.8|26149.5|26119.5|26150.6|26120.6|26149.5|26119.5|0
1627341600000|2021-07-26 23:20:00|26150.6|26120.6|26150.8|26120.8|26150.8|26120.8|26149.5|26119.5|0
1627341900000|2021-07-26 23:25:00|26151.9|26121.9|26153.2|26123.2|26153.2|26123.2|26151.9|26121.9|0
1627342200000|2021-07-26 23:30:00|26152.7|26122.7|26155.2|26125.2|26156.1|26126.1|26149|26119|0
1627342500000|2021-07-26 23:35:00|26161|26131|26161.4|26131.4|26162.5|26132.5|26159.3|26129.3|0
1627342800000|2021-07-26 23:40:00|26160.9|26130.9|26160.1|26130.1|26162.1|26132.1|26160.1|26130.1|0
1627343100000|2021-07-26 23:45:00|26161.1|26131.1|26170.2|26140.2|26171.3|26141.3|26159|26129|0
1627343400000|2021-07-26 23:50:00|26169.3|26139.3|26175.6|26145.6|26175.6|26145.6|26168.2|26138.2|0
1627343700000|2021-07-26 23:55:00|26175.1|26145.1|26172.1|26142.1|26175.1|26145.1|26171|26141|0
1627344000000|2021-07-27 00:00:00|26171|26141|26172.6|26142.6|26173.1|26143.1|26165.4|26135.4|0
1627344300000|2021-07-27 00:05:00|26173.1|26143.1|26178.2|26148.2|26179.5|26149.5|26172.6|26142.6|0
1627344600000|2021-07-27 00:10:00|26179.2|26149.2|26176.7|26146.7|26182.4|26152.4|26173.5|26143.5|0
1627344900000|2021-07-27 00:15:00|26177.7|26147.7|26198.6|26168.6|26200.7|26170.7|26177.5|26147.5|0
1627345200000|2021-07-27 00:20:00|26198.1|26168.1|26191.9|26161.9|26201.7|26171.7|26191.1|26161.1|0
1627345500000|2021-07-27 00:25:00|26192.7|26162.7|26194.8|26164.8|26195.8|26165.8|26190.1|26160.1|0
1627345800000|2021-07-27 00:30:00|26195.6|26165.6|26182|26152|26195.6|26165.6|26177.3|26147.3|0
1627346100000|2021-07-27 00:35:00|26182.3|26152.3|26176.8|26146.8|26186.6|26156.6|26176.8|26146.8|0
1627346400000|2021-07-27 00:40:00|26177|26147|26165.2|26135.2|26181.2|26151.2|26164.4|26134.4|0
1627346700000|2021-07-27 00:45:00|26166|26136|26170.2|26140.2|26175.5|26145.5|26163.9|26133.9|0
1627347000000|2021-07-27 00:50:00|26170.5|26140.5|26167.1|26137.1|26174.9|26144.9|26167.1|26137.1|0
1627347300000|2021-07-27 00:55:00|26166.5|26136.5|26174.4|26144.4|26176.5|26146.5|26163.3|26133.3|0
1627347600000|2021-07-27 01:00:00|26173.9|26143.9|26173.9|26143.9|26176.3|26146.3|26168.1|26138.1|0
1627347900000|2021-07-27 01:05:00|26173.6|26143.6|26131.3|26101.3|26173.6|26143.6|26121|26091|0
1627348200000|2021-07-27 01:10:00|26130.8|26100.8|26123.6|26093.6|26130.8|26100.8|26123.6|26093.6|0
1627348500000|2021-07-27 01:15:00|26147.4|26117.4|26000.2|25995.2|26147.4|26117.4|25993.2|25988.2|4886
1627348800000|2021-07-27 01:20:00|25998.7|25993.7|26098.7|26093.7|26118.7|26113.7|25998.2|25993.2|3189
1627349100000|2021-07-27 01:25:00|26097.2|26092.2|26166.7|26161.7|26166.7|26161.7|26090.2|26085.2|2596
1627349400000|2021-07-27 01:30:00|26172.7|26167.7|26142.7|26137.7|26236.7|26231.7|26079.2|26074.2|8997
1627349700000|2021-07-27 01:35:00|26144.7|26139.7|26279.2|26274.2|26300.7|26295.7|26119.7|26114.7|6824
1627350000000|2021-07-27 01:40:00|26280.2|26275.2|26219.2|26214.2|26339.2|26334.2|26219.2|26214.2|4368
1627350300000|2021-07-27 01:45:00|26218.7|26213.7|26234.2|26229.2|26234.2|26229.2|26150.2|26145.2|5735
1627350600000|2021-07-27 01:50:00|26234.7|26229.7|26260.2|26255.2|26286.2|26281.2|26218.7|26213.7|3227
1627350900000|2021-07-27 01:55:00|26261.7|26256.7|26202.2|26197.2|26275.2|26270.2|26186.7|26181.7|3067
1627351200000|2021-07-27 02:00:00|26200.2|26195.2|26239.7|26234.7|26281.2|26276.2|26200.2|26195.2|2820
1627351500000|2021-07-27 02:05:00|26238.2|26233.2|26164.2|26159.2|26244.2|26239.2|26159.7|26154.7|2639
1627351800000|2021-07-27 02:10:00|26163.7|26158.7|26121.7|26116.7|26186.2|26181.2|26118.2|26113.2|2865
1627352100000|2021-07-27 02:15:00|26119.7|26114.7|26088.2|26083.2|26135.2|26130.2|26035.2|26030.2|4339
1627352400000|2021-07-27 02:20:00|26085.2|26080.2|25974.7|25969.7|26088.7|26083.7|25972.7|25967.7|3381
1627352700000|2021-07-27 02:25:00|25977.2|25972.2|25763.2|25758.2|25984.7|25979.7|25752.2|25747.2|5657
1627353000000|2021-07-27 02:30:00|25761.2|25756.2|25961.2|25956.2|25961.2|25956.2|25729.7|25724.7|5226
1627353300000|2021-07-27 02:35:00|25963.2|25958.2|25992.2|25987.2|26048.2|26043.2|25949.7|25944.7|4356
1627353600000|2021-07-27 02:40:00|25992.7|25987.7|26058.7|26053.7|26059.7|26054.7|25977.2|25972.2|2612
1627353900000|2021-07-27 02:45:00|26059.2|26054.2|26117.7|26112.7|26141.2|26136.2|26033.7|26028.7|2932
1627354200000|2021-07-27 02:50:00|26118.2|26113.2|26091.2|26086.2|26159.2|26154.2|26061.2|26056.2|3074
1627354500000|2021-07-27 02:55:00|26091.7|26086.7|26088.7|26083.7|26118.2|26113.2|26048.2|26043.2|2029
1627354800000|2021-07-27 03:00:00|26087.7|26082.7|26063.2|26058.2|26092.7|26087.7|26047.7|26042.7|1257
1627355100000|2021-07-27 03:05:00|26060.7|26055.7|26018.2|26013.2|26084.7|26079.7|26013.7|26008.7|1614
1627355400000|2021-07-27 03:10:00|26018.7|26013.7|26030.7|26025.7|26055.2|26050.2|26007.7|26002.7|1607
1627355700000|2021-07-27 03:15:00|26027.7|26022.7|26030.7|26025.7|26078.2|26073.2|26009.7|26004.7|1527
1627356000000|2021-07-27 03:20:00|26031.7|26026.7|25945.2|25940.2|26069.7|26064.7|25945.2|25940.2|2174
1627356300000|2021-07-27 03:25:00|25945.7|25940.7|25974.7|25969.7|25978.7|25973.7|25938.2|25933.2|1522
1627356600000|2021-07-27 03:30:00|25975.7|25970.7|25877.7|25872.7|25979.2|25974.2|25877.2|25872.2|1593
1627356900000|2021-07-27 03:35:00|25877.2|25872.2|25907.2|25902.2|25942.2|25937.2|25876.2|25871.2|1623
1627357200000|2021-07-27 03:40:00|25908.7|25903.7|25927.2|25922.2|25944.2|25939.2|25893.2|25888.2|1448
1627357500000|2021-07-27 03:45:00|25927.7|25922.7|25927.2|25922.2|25958.7|25953.7|25916.2|25911.2|1424
1627357800000|2021-07-27 03:50:00|25923.7|25918.7|25959.7|25954.7|25961.7|25956.7|25911.2|25906.2|925
1627358100000|2021-07-27 03:55:00|25959.2|25954.2|25958.7|25953.7|25969.7|25964.7|25939.7|25934.7|1478
1627358400000|2021-07-27 04:00:00|25974.7|25944.7|25972.8|25942.8|25979.2|25949.2|25972.5|25942.5|0
1627358700000|2021-07-27 04:05:00|25972|25942|25971.7|25941.7|25973|25943|25970.4|25940.4|0
1627359000000|2021-07-27 04:10:00|25970.9|25940.9|25976.3|25946.3|25976.8|25946.8|25969.6|25939.6|0
1627359300000|2021-07-27 04:15:00|25977.1|25947.1|25975.2|25945.2|25977.9|25947.9|25973.9|25943.9|0
1627359600000|2021-07-27 04:20:00|25976|25946|25975.7|25945.7|25979.1|25949.1|25975.7|25945.7|0
1627359900000|2021-07-27 04:25:00|25975.4|25945.4|25971|25941|25975.4|25945.4|25968.8|25938.8|0
1627360200000|2021-07-27 04:30:00|25971.5|25941.5|25974.5|25944.5|25976.6|25946.6|25971.5|25941.5|0
1627360500000|2021-07-27 04:35:00|25975|25945|25980|25950|25980.9|25950.9|25974.3|25944.3|0
1627360800000|2021-07-27 04:40:00|25980.5|25950.5|25982|25952|25982.8|25952.8|25979.2|25949.2|0
1627361100000|2021-07-27 04:45:00|25980.4|25950.4|25981.6|25951.6|25982.7|25952.7|25977.8|25947.8|0
1627361400000|2021-07-27 04:50:00|25980|25950|25979|25949|25980|25950|25974.2|25944.2|0
1627361700000|2021-07-27 04:55:00|25978.2|25948.2|25981.1|25951.1|25981.6|25951.6|25978.2|25948.2|0
1627362000000|2021-07-27 05:00:00|25980.6|25950.6|25840.2|25835.2|25980.6|25951.7|25840.2|25835.2|2232
1627362300000|2021-07-27 05:05:00|25839.2|25834.2|25779.7|25774.7|25850.7|25845.7|25767.2|25762.2|3218
1627362600000|2021-07-27 05:10:00|25778.2|25773.2|25769.2|25764.2|25818.2|25813.2|25750.2|25745.2|2128
1627362900000|2021-07-27 05:15:00|25768.2|25763.2|25692.2|25687.2|25791.7|25786.7|25690.2|25685.2|2472
1627363200000|2021-07-27 05:20:00|25692.7|25687.7|25646.2|25641.2|25697.2|25692.2|25643.7|25638.7|2819
1627363500000|2021-07-27 05:25:00|25644.2|25639.2|25691.7|25686.7|25717.7|25712.7|25623.2|25618.2|2658
1627363800000|2021-07-27 05:30:00|25692.7|25687.7|25612.2|25607.2|25697.2|25692.2|25605.7|25600.7|1973
1627364100000|2021-07-27 05:35:00|25610.7|25605.7|25620.2|25615.2|25660.2|25655.2|25609.2|25604.2|1704
1627364400000|2021-07-27 05:40:00|25619.7|25614.7|25594.2|25589.2|25625.2|25620.2|25553.2|25548.2|2675
1627364700000|2021-07-27 05:45:00|25595.2|25590.2|25571.2|25566.2|25599.7|25594.7|25517.2|25512.2|2473
1627365000000|2021-07-27 05:50:00|25569.7|25564.7|25821.7|25816.7|25828.2|25823.2|25567.2|25562.2|4761
1627365300000|2021-07-27 05:55:00|25821.2|25816.2|25752.2|25747.2|25832.2|25827.2|25699.7|25694.7|3860
1627365600000|2021-07-27 06:00:00|25751.2|25746.2|25674.7|25669.7|25751.2|25746.2|25661.2|25656.2|2566
1627365900000|2021-07-27 06:05:00|25673.7|25668.7|25685.2|25680.2|25698.2|25693.2|25651.2|25646.2|2180
1627366200000|2021-07-27 06:10:00|25684.7|25679.7|25639.7|25634.7|25748.7|25743.7|25627.2|25622.2|1989
1627366500000|2021-07-27 06:15:00|25640.7|25635.7|25573.7|25568.7|25645.2|25640.2|25570.2|25565.2|2268
1627366800000|2021-07-27 06:20:00|25575.7|25570.7|25590.2|25585.2|25619.7|25614.7|25552.7|25547.7|1797
1627367100000|2021-07-27 06:25:00|25588.7|25583.7|25540.7|25535.7|25611.2|25606.2|25532.7|25527.7|1842
1627367400000|2021-07-27 06:30:00|25541.2|25536.2|25512.7|25507.7|25564.7|25559.7|25509.7|25504.7|1734
1627367700000|2021-07-27 06:35:00|25513.2|25508.2|25454.2|25449.2|25515.2|25510.2|25436.7|25431.7|2485
1627368000000|2021-07-27 06:40:00|25456.2|25451.2|25433.7|25428.7|25497.2|25492.2|25433.2|25428.2|1886
1627368300000|2021-07-27 06:45:00|25432.2|25427.2|25339.2|25334.2|25452.2|25447.2|25332.2|25327.2|2875
1627368600000|2021-07-27 06:50:00|25340.7|25335.7|25287.2|25282.2|25376.2|25371.2|25285.2|25280.2|2140
1627368900000|2021-07-27 06:55:00|25288.2|25283.2|25246.2|25241.2|25314.2|25309.2|25246.2|25241.2|2729
1627369200000|2021-07-27 07:00:00|25246.7|25241.7|25314.7|25309.7|25357.7|25352.7|25229.2|25224.2|3858
1627369500000|2021-07-27 07:05:00|25315.7|25310.7|25157.2|25152.2|25321.2|25316.2|25157.2|25152.2|2787
1627369800000|2021-07-27 07:10:00|25160.7|25155.7|25063.2|25058.2|25188.2|25183.2|25037.2|25032.2|3548
1627370100000|2021-07-27 07:15:00|25064.2|25059.2|24819.7|24814.7|25085.7|25080.7|24769.7|24764.7|5867
1627370400000|2021-07-27 07:20:00|24822.7|24817.7|24943.7|24938.7|24970.2|24965.2|24749.2|24744.2|6201
1627370700000|2021-07-27 07:25:00|24942.7|24937.7|24860.7|24855.7|24943.2|24938.2|24811.7|24806.7|3511
1627371000000|2021-07-27 07:30:00|24865.2|24860.2|25016.7|25011.7|25016.7|25011.7|24836.7|24831.7|2918
1627371300000|2021-07-27 07:35:00|25017.2|25012.2|25049.7|25044.7|25072.7|25067.7|24980.7|24975.7|3599
1627371600000|2021-07-27 07:40:00|25049.2|25044.2|24929.7|24924.7|25053.2|25048.2|24916.2|24911.2|2685
1627371900000|2021-07-27 07:45:00|24928.7|24923.7|24955.2|24950.2|24991.2|24986.2|24912.2|24907.2|2794
1627372200000|2021-07-27 07:50:00|24952.7|24947.7|25019.7|25014.7|25027.2|25022.2|24943.7|24938.7|3197
1627372500000|2021-07-27 07:55:00|25021.2|25016.2|25080.2|25075.2|25080.7|25075.7|25003.7|24998.7|3118
1627372800000|2021-07-27 08:00:00|25084.2|25079.2|25115.2|25110.2|25162.7|25157.7|25084.2|25079.2|2411
1627373100000|2021-07-27 08:05:00|25113.7|25108.7|25178.2|25173.2|25189.2|25184.2|25088.2|25083.2|2875
1627373400000|2021-07-27 08:10:00|25179.7|25174.7|25059.7|25054.7|25188.2|25183.2|25059.2|25054.2|9901
1627373700000|2021-07-27 08:15:00|25059.2|25054.2|25058.2|25053.2|25083.7|25078.7|25044.2|25039.2|3473
1627374000000|2021-07-27 08:20:00|25056.2|25051.2|25099.7|25094.7|25127.7|25122.7|25046.2|25041.2|2211
1627374300000|2021-07-27 08:25:00|25098.2|25093.2|25044.2|25039.2|25108.2|25103.2|25044.2|25039.2|3200
1627374600000|2021-07-27 08:30:00|25069.4|25039.4|25102.9|25072.9|25107.4|25077.4|25069.4|25039.4|0
1627374900000|2021-07-27 08:35:00|25102.7|25072.7|25089.9|25059.9|25102.7|25072.7|25086.3|25056.3|0
1627375200000|2021-07-27 08:40:00|25090.1|25060.1|25114.3|25084.3|25117.6|25087.6|25080.6|25050.6|0
1627375500000|2021-07-27 08:45:00|25111.2|25081.2|25113.5|25083.5|25116.1|25086.1|25099.7|25069.7|0
1627375800000|2021-07-27 08:50:00|25114.3|25084.3|25120.1|25090.1|25126.5|25096.5|25112.8|25082.8|0
1627376100000|2021-07-27 08:55:00|25120.8|25090.8|25117.7|25087.7|25136.1|25106.1|25117.7|25087.7|0
1627376400000|2021-07-27 09:00:00|25118.2|25088.2|25102.6|25072.6|25122.3|25092.3|25099|25069|0
1627376700000|2021-07-27 09:05:00|25102.8|25072.8|25118.8|25088.8|25118.8|25088.8|25102.1|25072.1|0
1627377000000|2021-07-27 09:10:00|25120.3|25090.3|25102.1|25072.1|25126|25096|25101.6|25071.6|0
1627377300000|2021-07-27 09:15:00|25084.2|25076.2|25131.7|25123.7|25138.2|25130.2|25068.2|25060.2|601
1627377600000|2021-07-27 09:20:00|25130.7|25122.7|25122.7|25114.7|25131.7|25123.7|25119.7|25111.7|208
1627377900000|2021-07-27 09:25:00|25122.2|25114.2|25146.7|25138.7|25146.7|25138.7|25109.7|25101.7|256
1627378200000|2021-07-27 09:30:00|25146.2|25138.2|25183.7|25175.7|25185.2|25177.2|25137.7|25129.7|226
1627378500000|2021-07-27 09:35:00|25183.2|25175.2|25236.7|25228.7|25261.7|25253.7|25183.2|25175.2|495
1627378800000|2021-07-27 09:40:00|25237.2|25229.2|25217.7|25209.7|25260.7|25252.7|25216.7|25208.7|322
1627379100000|2021-07-27 09:45:00|25218.7|25210.7|25201.7|25193.7|25235.2|25227.2|25200.7|25192.7|250
1627379400000|2021-07-27 09:50:00|25201.2|25193.2|25202.7|25194.7|25210.2|25202.2|25195.2|25187.2|143
1627379700000|2021-07-27 09:55:00|25200.7|25192.7|25178.7|25170.7|25203.2|25195.2|25175.7|25167.7|186
1627380000000|2021-07-27 10:00:00|25178.2|25170.2|25176.2|25168.2|25187.7|25179.7|25164.7|25156.7|206
1627380300000|2021-07-27 10:05:00|25176.7|25168.7|25195.7|25187.7|25197.2|25189.2|25176.7|25168.7|138
1627380600000|2021-07-27 10:10:00|25195.2|25187.2|25165.2|25157.2|25195.2|25187.2|25158.2|25150.2|190
1627380900000|2021-07-27 10:15:00|25164.7|25156.7|25182.7|25174.7|25186.7|25178.7|25162.7|25154.7|168
1627381200000|2021-07-27 10:20:00|25185.2|25177.2|25211.2|25203.2|25221.7|25213.7|25183.2|25175.2|176
1627381500000|2021-07-27 10:25:00|25210.7|25202.7|25209.7|25201.7|25215.2|25207.2|25198.2|25190.2|77
1627381800000|2021-07-27 10:30:00|25210.2|25202.2|25219.7|25211.7|25231.7|25223.7|25210.2|25202.2|83
1627382100000|2021-07-27 10:35:00|25219.2|25211.2|25225.2|25217.2|25241.7|25233.7|25216.7|25208.7|137
1627382400000|2021-07-27 10:40:00|25225.7|25217.7|25201.7|25193.7|25226.2|25218.2|25196.7|25188.7|79
1627382700000|2021-07-27 10:45:00|25201.2|25193.2|25216.7|25208.7|25222.2|25214.2|25188.2|25180.2|82
1627383000000|2021-07-27 10:50:00|25216.2|25208.2|25220.7|25212.7|25225.2|25217.2|25208.2|25200.2|53
1627383300000|2021-07-27 10:55:00|25221.2|25213.2|25234.7|25226.7|25235.7|25227.7|25218.2|25210.2|76
1627383600000|2021-07-27 11:00:00|25234.2|25226.2|25249.7|25241.7|25252.7|25244.7|25233.7|25225.7|160
1627383900000|2021-07-27 11:05:00|25250.2|25242.2|25256.2|25248.2|25256.2|25248.2|25238.2|25230.2|56
1627384200000|2021-07-27 11:10:00|25255.7|25247.7|25241.7|25233.7|25259.2|25251.2|25237.7|25229.7|138
1627384500000|2021-07-27 11:15:00|25243.2|25235.2|25257.2|25249.2|25266.2|25258.2|25241.7|25233.7|125
1627384800000|2021-07-27 11:20:00|25256.7|25248.7|25249.2|25241.2|25256.7|25248.7|25248.2|25240.2|42
1627385100000|2021-07-27 11:25:00|25249.7|25241.7|25265.2|25257.2|25266.2|25258.2|25248.7|25240.7|91
1627385400000|2021-07-27 11:30:00|25264.7|25256.7|25293.2|25285.2|25297.2|25289.2|25264.7|25256.7|125
1627385700000|2021-07-27 11:35:00|25293.7|25285.7|25306.2|25298.2|25308.2|25300.2|25288.2|25280.2|109
1627386000000|2021-07-27 11:40:00|25305.7|25297.7|25275.2|25267.2|25308.7|25300.7|25269.2|25261.2|115
1627386300000|2021-07-27 11:45:00|25275.7|25267.7|25263.7|25255.7|25284.7|25276.7|25263.7|25255.7|51
1627386600000|2021-07-27 11:50:00|25263.2|25255.2|25259.2|25251.2|25263.2|25255.2|25239.2|25231.2|125
1627386900000|2021-07-27 11:55:00|25259.7|25251.7|25262.2|25254.2|25265.2|25257.2|25252.7|25244.7|48
1627387200000|2021-07-27 12:00:00|25262.7|25254.7|25277.2|25269.2|25281.7|25273.7|25255.7|25247.7|85
1627387500000|2021-07-27 12:05:00|25277.7|25269.7|25255.7|25247.7|25278.7|25270.7|25255.2|25247.2|94
1627387800000|2021-07-27 12:10:00|25255.2|25247.2|25272.2|25264.2|25272.7|25264.7|25248.2|25240.2|119
1627388100000|2021-07-27 12:15:00|25272.7|25264.7|25248.2|25240.2|25277.2|25269.2|25247.2|25239.2|179
1627388400000|2021-07-27 12:20:00|25248.7|25240.7|25260.7|25252.7|25263.2|25255.2|25247.7|25239.7|141
1627388700000|2021-07-27 12:25:00|25260.2|25252.2|25261.7|25253.7|25262.7|25254.7|25248.7|25240.7|84
1627389000000|2021-07-27 12:30:00|25262.2|25254.2|25250.7|25242.7|25262.2|25254.2|25241.7|25233.7|98
1627389300000|2021-07-27 12:35:00|25250.2|25242.2|25254.2|25246.2|25264.2|25256.2|25243.2|25235.2|90
1627389600000|2021-07-27 12:40:00|25254.7|25246.7|25272.7|25264.7|25276.7|25268.7|25251.2|25243.2|94
1627389900000|2021-07-27 12:45:00|25272.2|25264.2|25283.2|25275.2|25289.2|25281.2|25271.2|25263.2|93
1627390200000|2021-07-27 12:50:00|25282.7|25274.7|25280.2|25272.2|25291.2|25283.2|25279.2|25271.2|48
1627390500000|2021-07-27 12:55:00|25278.7|25270.7|25274.2|25266.2|25283.2|25275.2|25274.2|25266.2|41
1627390800000|2021-07-27 13:00:00|25274.7|25266.7|25270.2|25262.2|25276.7|25268.7|25259.2|25251.2|104
1627391100000|2021-07-27 13:05:00|25270.7|25262.7|25260.2|25252.2|25275.7|25267.7|25257.2|25249.2|60
1627391400000|2021-07-27 13:10:00|25262.2|25254.2|25221.2|25213.2|25267.2|25259.2|25220.7|25212.7|108
1627391700000|2021-07-27 13:15:00|25220.2|25212.2|25211.2|25203.2|25233.2|25225.2|25205.7|25197.7|189
1627392000000|2021-07-27 13:20:00|25210.7|25202.7|25203.2|25195.2|25221.2|25213.2|25199.2|25191.2|112
1627392300000|2021-07-27 13:25:00|25203.7|25195.7|25219.2|25211.2|25231.2|25223.2|25197.2|25189.2|124
1627392600000|2021-07-27 13:30:00|25218.7|25210.7|25252.7|25244.7|25268.7|25260.7|25209.2|25201.2|758
1627392900000|2021-07-27 13:35:00|25251.7|25243.7|25279.7|25271.7|25307.7|25299.7|25242.7|25234.7|444
1627393200000|2021-07-27 13:40:00|25280.2|25272.2|25221.7|25213.7|25288.2|25280.2|25216.7|25208.7|440
1627393500000|2021-07-27 13:45:00|25221.2|25213.2|25310.7|25302.7|25321.7|25313.7|25220.7|25212.7|625
1627393800000|2021-07-27 13:50:00|25310.2|25302.2|25301.7|25293.7|25310.7|25302.7|25274.7|25266.7|326
1627394100000|2021-07-27 13:55:00|25301.2|25293.2|25269.2|25261.2|25301.2|25293.2|25261.7|25253.7|189
1627394400000|2021-07-27 14:00:00|25268.7|25260.7|25278.7|25270.7|25299.2|25291.2|25263.2|25255.2|284
1627394700000|2021-07-27 14:05:00|25278.2|25270.2|25234.2|25226.2|25279.7|25271.7|25228.7|25220.7|393
1627395000000|2021-07-27 14:10:00|25233.7|25225.7|25168.7|25160.7|25233.7|25225.7|25165.2|25157.2|301
1627395300000|2021-07-27 14:15:00|25168.2|25160.2|25163.7|25155.7|25176.2|25168.2|25138.7|25130.7|365
1627395600000|2021-07-27 14:20:00|25163.2|25155.2|25190.7|25182.7|25202.2|25194.2|25151.2|25143.2|180
1627395900000|2021-07-27 14:25:00|25190.2|25182.2|25204.7|25196.7|25218.2|25210.2|25181.2|25173.2|194
1627396200000|2021-07-27 14:30:00|25204.2|25196.2|25161.2|25153.2|25204.2|25196.2|25149.2|25141.2|265
1627396500000|2021-07-27 14:35:00|25161.7|25153.7|25152.2|25144.2|25180.2|25172.2|25141.2|25133.2|222
1627396800000|2021-07-27 14:40:00|25151.7|25143.7|25118.2|25110.2|25174.7|25166.7|25115.7|25107.7|225
1627397100000|2021-07-27 14:45:00|25117.7|25109.7|25130.2|25122.2|25141.2|25133.2|25112.7|25104.7|339
1627397400000|2021-07-27 14:50:00|25129.7|25121.7|25106.2|25098.2|25132.2|25124.2|25098.2|25090.2|318
1627397700000|2021-07-27 14:55:00|25106.7|25098.7|25155.2|25147.2|25175.2|25167.2|25106.7|25098.7|272
1627398000000|2021-07-27 15:00:00|25154.2|25146.2|25169.2|25161.2|25205.2|25197.2|25146.2|25138.2|343
1627398300000|2021-07-27 15:05:00|25169.7|25161.7|25154.2|25146.2|25181.7|25173.7|25147.2|25139.2|211
1627398600000|2021-07-27 15:10:00|25153.7|25145.7|25158.2|25150.2|25172.2|25164.2|25150.2|25142.2|181
1627398900000|2021-07-27 15:15:00|25158.7|25150.7|25112.2|25104.2|25159.2|25151.2|25112.2|25104.2|261
1627399200000|2021-07-27 15:20:00|25112.7|25104.7|25104.2|25096.2|25129.7|25121.7|25091.2|25083.2|190
1627399500000|2021-07-27 15:25:00|25104.7|25096.7|25143.2|25135.2|25145.2|25137.2|25095.7|25087.7|322
1627399800000|2021-07-27 15:30:00|25142.7|25134.7|25079.7|25071.7|25146.2|25138.2|25079.7|25071.7|278
1627400100000|2021-07-27 15:35:00|25080.2|25072.2|25059.2|25051.2|25100.2|25092.2|25054.7|25046.7|378
1627400400000|2021-07-27 15:40:00|25058.2|25050.2|25063.2|25055.2|25084.7|25076.7|25030.7|25022.7|308
1627400700000|2021-07-27 15:45:00|25063.7|25055.7|25084.7|25076.7|25098.2|25090.2|25060.7|25052.7|176
1627401000000|2021-07-27 15:50:00|25084.2|25076.2|25100.2|25092.2|25105.2|25097.2|25077.2|25069.2|99
1627401300000|2021-07-27 15:55:00|25099.7|25091.7|25105.7|25097.7|25118.2|25110.2|25095.2|25087.2|204
1627401600000|2021-07-27 16:00:00|25106.2|25098.2|25068.2|25060.2|25109.2|25101.2|25053.2|25045.2|164
1627401900000|2021-07-27 16:05:00|25068.7|25060.7|25076.7|25068.7|25087.7|25079.7|25045.7|25037.7|141
1627402200000|2021-07-27 16:10:00|25077.2|25069.2|25028.2|25020.2|25077.7|25069.7|25026.7|25018.7|186
1627402500000|2021-07-27 16:15:00|25027.7|25019.7|25029.7|25021.7|25050.7|25042.7|25025.2|25017.2|182
1627402800000|2021-07-27 16:20:00|25030.2|25022.2|25039.2|25031.2|25042.2|25034.2|25026.2|25018.2|96
1627403100000|2021-07-27 16:25:00|25039.7|25031.7|25051.2|25043.2|25051.2|25043.2|25031.7|25023.7|106
1627403400000|2021-07-27 16:30:00|25050.7|25042.7|25025.2|25017.2|25058.2|25050.2|25024.7|25016.7|200
1627403700000|2021-07-27 16:35:00|25024.7|25016.7|25037.2|25029.2|25043.2|25035.2|25022.2|25014.2|144
1627404000000|2021-07-27 16:40:00|25036.2|25028.2|25039.2|25031.2|25043.7|25035.7|25016.2|25008.2|158
1627404300000|2021-07-27 16:45:00|25038.7|25030.7|25029.7|25021.7|25047.7|25039.7|25027.7|25019.7|97
1627404600000|2021-07-27 16:50:00|25030.2|25022.2|24999.2|24991.2|25044.7|25036.7|24999.2|24991.2|119
1627404900000|2021-07-27 16:55:00|24998.7|24990.7|25005.7|24997.7|25016.2|25008.2|24994.2|24986.2|112
1627405200000|2021-07-27 17:00:00|25001.2|24993.2|24987.7|24979.7|25005.7|24997.7|24984.2|24976.2|177
1627405500000|2021-07-27 17:05:00|24989.2|24981.2|25009.2|25001.2|25021.7|25013.7|24986.2|24978.2|115
1627405800000|2021-07-27 17:10:00|25010.2|25002.2|24992.7|24984.7|25017.7|25009.7|24989.2|24981.2|117
1627406100000|2021-07-27 17:15:00|24993.2|24985.2|24990.7|24982.7|25004.7|24996.7|24986.7|24978.7|102
1627406400000|2021-07-27 17:20:00|24991.2|24983.2|24968.7|24960.7|24992.7|24984.7|24964.2|24956.2|132
1627406700000|2021-07-27 17:25:00|24969.2|24961.2|24974.7|24966.7|24974.7|24966.7|24933.7|24925.7|302
1627407000000|2021-07-27 17:30:00|24974.2|24966.2|24977.7|24969.7|24982.7|24974.7|24968.7|24960.7|78
1627407300000|2021-07-27 17:35:00|24977.2|24969.2|24998.7|24990.7|25001.7|24993.7|24976.7|24968.7|94
1627407600000|2021-07-27 17:40:00|24998.2|24990.2|25016.7|25008.7|25019.7|25011.7|24990.7|24982.7|106
1627407900000|2021-07-27 17:45:00|25017.2|25009.2|25030.7|25022.7|25033.7|25025.7|25013.7|25005.7|138
1627408200000|2021-07-27 17:50:00|25031.2|25023.2|25040.2|25032.2|25040.2|25032.2|25021.2|25013.2|165
1627408500000|2021-07-27 17:55:00|25039.7|25031.7|25044.2|25036.2|25046.2|25038.2|25036.2|25028.2|93
1627408800000|2021-07-27 18:00:00|25043.2|25035.2|25051.7|25043.7|25073.7|25065.7|25040.2|25032.2|174
1627409100000|2021-07-27 18:05:00|25052.2|25044.2|25055.7|25047.7|25056.2|25048.2|25033.7|25025.7|46
1627409400000|2021-07-27 18:10:00|25056.2|25048.2|25071.2|25063.2|25073.2|25065.2|25051.7|25043.7|70
1627409700000|2021-07-27 18:15:00|25070.7|25062.7|25124.2|25116.2|25134.2|25126.2|25070.2|25062.2|198
1627410000000|2021-07-27 18:20:00|25124.7|25116.7|25147.2|25139.2|25150.2|25142.2|25124.7|25116.7|66
1627410300000|2021-07-27 18:25:00|25147.7|25139.7|25136.2|25128.2|25151.7|25143.7|25121.7|25113.7|114
1627410600000|2021-07-27 18:30:00|25137.2|25129.2|25148.2|25140.2|25150.7|25142.7|25133.2|25125.2|104
1627410900000|2021-07-27 18:35:00|25147.7|25139.7|25136.7|25128.7|25155.2|25147.2|25131.2|25123.2|32
1627411200000|2021-07-27 18:40:00|25137.2|25129.2|25155.7|25147.7|25156.7|25148.7|25134.7|25126.7|40
1627411500000|2021-07-27 18:45:00|25158.2|25150.2|25178.2|25170.2|25185.2|25177.2|25157.2|25149.2|114
1627411800000|2021-07-27 18:50:00|25175.2|25167.2|25179.7|25171.7|25179.7|25171.7|25164.7|25156.7|76
1627412100000|2021-07-27 18:55:00|25181.2|25173.2|25268.4|25238.4|25270.4|25240.4|25181.2|25173.2|199
1627412400000|2021-07-27 19:00:00|25270.4|25240.4|25272.6|25242.6|25296.6|25266.6|25270.4|25240.4|0
1627412700000|2021-07-27 19:05:00|25268.7|25238.7|25320.4|25290.4|25320.4|25290.4|25264.9|25234.9|0
1627413000000|2021-07-27 19:10:00|25322.4|25292.4|25244.7|25214.7|25322.4|25292.4|25244.7|25214.7|0
1627413300000|2021-07-27 19:15:00|25244.9|25214.9|25219.2|25189.2|25251.6|25221.6|25212.3|25182.3|0
1627413600000|2021-07-27 19:20:00|25219.1|25189.1|25259.7|25229.7|25259.7|25229.7|25219.1|25189.1|0
1627413900000|2021-07-27 19:25:00|25259.9|25229.9|25282|25252|25289.1|25259.1|25259.9|25229.9|0
1627414200000|2021-07-27 19:30:00|25282.2|25252.2|25272.7|25242.7|25309.8|25279.8|25272.7|25242.7|0
1627414500000|2021-07-27 19:35:00|25272.5|25242.5|25260.9|25230.9|25272.7|25242.7|25250.3|25220.3|0
1627414800000|2021-07-27 19:40:00|25260.7|25230.7|25279.9|25249.9|25279.9|25249.9|25256.1|25226.1|0
1627415100000|2021-07-27 19:45:00|25283.8|25253.8|25331|25301|25332.4|25302.4|25283.8|25253.8|0
1627415400000|2021-07-27 19:50:00|25332.2|25302.2|25350.2|25320.2|25371.8|25341.8|25332|25302|0
1627415700000|2021-07-27 19:55:00|25350.6|25320.6|25373.5|25343.5|25373.5|25343.5|25339.9|25309.9|0
1627416000000|2021-07-27 20:00:00|25372.5|25342.5|25344.7|25314.7|25372.5|25342.5|25338.8|25308.8|0
1627416300000|2021-07-27 20:05:00|25343.6|25313.6|25320.1|25290.1|25345.7|25315.7|25320.1|25290.1|0
1627416600000|2021-07-27 20:10:00|25318.1|25288.1|25328.1|25298.1|25345.2|25315.2|25316|25286|0
1627416900000|2021-07-27 20:15:00|25330.2|25300.2|25328.3|25298.3|25341.7|25311.7|25327.8|25297.8|0
1627417200000|2021-07-27 20:20:00|25327.8|25297.8|25327|25297|25333|25303|25323.3|25293.3|0
1627417500000|2021-07-27 20:25:00|25326|25296|25333.9|25303.9|25334.3|25304.3|25324.4|25294.4|0
1627417800000|2021-07-27 20:30:00|25334.4|25304.4|25319.5|25289.5|25352|25322|25317.4|25287.4|0
1627418100000|2021-07-27 20:35:00|25319|25289|25298.7|25268.7|25320.5|25290.5|25297.5|25267.5|0
1627418400000|2021-07-27 20:40:00|25299.7|25269.7|25285.4|25255.4|25299.7|25269.7|25285.4|25255.4|0
1627418700000|2021-07-27 20:45:00|25285.9|25255.9|25282.2|25252.2|25293.8|25263.8|25281.7|25251.7|0
1627419000000|2021-07-27 20:50:00|25281.7|25251.7|25281.3|25251.3|25287.4|25257.4|25280.3|25250.3|0
1627419300000|2021-07-27 20:55:00|25281.8|25251.8|25279.6|25249.6|25284.3|25254.3|25277.2|25247.2|0
1627419600000|2021-07-27 21:00:00|25279.8|25249.8|25280.9|25250.9|25281.1|25251.1|25278.6|25248.6|0
1627419900000|2021-07-27 21:05:00|25281.2|25251.2|25267.1|25237.1|25281.2|25251.2|25265.1|25235.1|0
1627420200000|2021-07-27 21:10:00|25267.2|25237.2|25261.4|25231.4|25268.1|25238.1|25261.4|25231.4|0
1627420500000|2021-07-27 21:15:00|25258.5|25228.5|25255.7|25225.7|25258.5|25228.5|25254.3|25224.3|0
1627420800000|2021-07-27 21:20:00|25255|25225|25246.7|25216.7|25255.9|25225.9|25244.2|25214.2|0
1627421100000|2021-07-27 21:25:00|25248.5|25218.5|25248.1|25218.1|25248.9|25218.9|25244.5|25214.5|0
1627421400000|2021-07-27 21:30:00|25248.9|25218.9|25247.9|25217.9|25248.9|25218.9|25244.2|25214.2|0
1627421700000|2021-07-27 21:35:00|25248|25218|25248.3|25218.3|25248.3|25218.3|25247.1|25217.1|0
1627422000000|2021-07-27 21:40:00|25248.1|25218.1|25252.5|25222.5|25252.5|25222.5|25247.8|25217.8|0
1627422300000|2021-07-27 21:45:00|25253.9|25223.9|25254.5|25224.5|25256.1|25226.1|25251.5|25221.5|0
1627422600000|2021-07-27 21:50:00|25253.7|25223.7|25254.8|25224.8|25254.9|25224.9|25253.3|25223.3|0
1627422900000|2021-07-27 21:55:00|25255.3|25225.3|25242.2|25212.2|25255.3|25225.3|25242.2|25212.2|0
1627423200000|2021-07-27 22:00:00|25243.8|25213.8|25257.7|25227.7|25260.8|25230.8|25243.3|25213.3|0
1627423500000|2021-07-27 22:05:00|25256.7|25226.7|25248.8|25218.8|25257.7|25227.7|25243.7|25213.7|0
1627423800000|2021-07-27 22:10:00|25249.3|25219.3|25257.2|25227.2|25259.2|25229.2|25249.3|25219.3|0
1627424100000|2021-07-27 22:15:00|25258.2|25228.2|25258.3|25228.3|25263.8|25233.8|25256.2|25226.2|0
1627424400000|2021-07-27 22:20:00|25258.8|25228.8|25268.4|25238.4|25268.4|25238.4|25258.3|25228.3|0
1627424700000|2021-07-27 22:25:00|25269.5|25239.5|25273|25243|25274|25244|25266.4|25236.4|0
1627425000000|2021-07-27 22:30:00|25272|25242|25283.7|25253.7|25284.7|25254.7|25272|25242|0
1627425300000|2021-07-27 22:35:00|25284.2|25254.2|25286.8|25256.8|25286.8|25256.8|25281.7|25251.7|0
1627425600000|2021-07-27 22:40:00|25285.8|25255.8|25299.7|25269.7|25299.7|25269.7|25285.8|25255.8|0
1627425900000|2021-07-27 22:45:00|25300.7|25270.7|25301.7|25271.7|25302.7|25272.7|25298.6|25268.6|0
1627426200000|2021-07-27 22:50:00|25301.2|25271.2|25308.6|25278.6|25308.6|25278.6|25297.7|25267.7|0
1627426500000|2021-07-27 22:55:00|25309.1|25279.1|25313.1|25283.1|25313.1|25283.1|25308|25278|0
1627426800000|2021-07-27 23:00:00|25314.1|25284.1|25311.6|25281.6|25314.2|25284.2|25311.1|25281.1|0
1627427100000|2021-07-27 23:05:00|25311.1|25281.1|25321.5|25291.5|25321.5|25291.5|25307.1|25277.1|0
1627427400000|2021-07-27 23:10:00|25321|25291|25322.8|25292.8|25325.9|25295.9|25320.5|25290.5|0
1627427700000|2021-07-27 23:15:00|25323.4|25293.4|25341|25311|25341|25311|25323.4|25293.4|0
1627428000000|2021-07-27 23:20:00|25340.5|25310.5|25329.5|25299.5|25340.5|25310.5|25329.5|25299.5|0
1627428300000|2021-07-27 23:25:00|25330|25300|25330.3|25300.3|25331.3|25301.3|25328|25298|0
1627428600000|2021-07-27 23:30:00|25329.8|25299.8|25326.5|25296.5|25335.1|25305.1|25326|25296|0
1627428900000|2021-07-27 23:35:00|25326|25296|25325.7|25295.7|25328.9|25298.9|25324.5|25294.5|0
1627429200000|2021-07-27 23:40:00|25326.1|25296.1|25326.6|25296.6|25329.7|25299.7|25325.6|25295.6|0
1627429500000|2021-07-27 23:45:00|25327.1|25297.1|25329.6|25299.6|25333.3|25303.3|25326.7|25296.7|0
1627429800000|2021-07-27 23:50:00|25330.1|25300.1|25329.6|25299.6|25331.6|25301.6|25325.7|25295.7|0
1627430100000|2021-07-27 23:55:00|25329.1|25299.1|25331.7|25301.7|25333.8|25303.8|25328.6|25298.6|0
1627430400000|2021-07-28 00:00:00|25332.2|25302.2|25330.2|25300.2|25336.8|25306.8|25328.6|25298.6|0
1627430700000|2021-07-28 00:05:00|25329.7|25299.7|25343.4|25313.4|25344.9|25314.9|25329.2|25299.2|0
1627431000000|2021-07-28 00:10:00|25343.9|25313.9|25361.6|25331.6|25362.6|25332.6|25343.4|25313.4|0
1627431300000|2021-07-28 00:15:00|25362.6|25332.6|25372.4|25342.4|25380.3|25350.3|25360.6|25330.6|0
1627431600000|2021-07-28 00:20:00|25372.6|25342.6|25383|25353|25384.4|25354.4|25371.4|25341.4|0
1627431900000|2021-07-28 00:25:00|25382.2|25352.2|25370.4|25340.4|25383.2|25353.2|25366.8|25336.8|0
1627432200000|2021-07-28 00:30:00|25370.7|25340.7|25384.9|25354.9|25391|25361|25370.7|25340.7|0
1627432500000|2021-07-28 00:35:00|25386.4|25356.4|25389.4|25359.4|25391.4|25361.4|25381.2|25351.2|0
1627432800000|2021-07-28 00:40:00|25388.9|25358.9|25382.3|25352.3|25389.9|25359.9|25381|25351|0
1627433100000|2021-07-28 00:45:00|25382|25352|25361|25331|25383.6|25353.6|25355.6|25325.6|0
1627433400000|2021-07-28 00:50:00|25361.5|25331.5|25365.1|25335.1|25367.7|25337.7|25361.5|25331.5|0
1627433700000|2021-07-28 00:55:00|25364.9|25334.9|25345.1|25315.1|25365.6|25335.6|25330.1|25300.1|0
1627434000000|2021-07-28 01:00:00|25345.3|25315.3|25360|25330|25360.5|25330.5|25335.3|25305.3|0
1627434300000|2021-07-28 01:05:00|25359.2|25329.2|25390.5|25360.5|25391.3|25361.3|25292.6|25262.6|0
1627434600000|2021-07-28 01:10:00|25391.3|25361.3|25388.9|25358.9|25394.1|25364.1|25383.4|25353.4|0
1627434900000|2021-07-28 01:15:00|25386.4|25356.4|25429.7|25424.7|25589.2|25584.2|25362.2|25355.9|4981
1627435200000|2021-07-28 01:20:00|25432.7|25427.7|25447.2|25442.2|25451.2|25446.2|25411.2|25406.2|2250
1627435500000|2021-07-28 01:25:00|25448.2|25443.2|25465.2|25460.2|25492.2|25487.2|25437.2|25432.2|1917
1627435800000|2021-07-28 01:30:00|25467.2|25462.2|25450.7|25445.7|25522.2|25517.2|25404.7|25399.7|5632
1627436100000|2021-07-28 01:35:00|25451.2|25446.2|25318.7|25313.7|25524.7|25519.7|25306.2|25301.2|5104
1627436400000|2021-07-28 01:40:00|25316.7|25311.7|25279.7|25274.7|25363.7|25358.7|25212.2|25207.2|4926
1627436700000|2021-07-28 01:45:00|25280.7|25275.7|25311.7|25306.7|25394.7|25389.7|25260.2|25255.2|4238
1627437000000|2021-07-28 01:50:00|25310.7|25305.7|25303.7|25298.7|25338.7|25333.7|25255.7|25250.7|3094
1627437300000|2021-07-28 01:55:00|25305.7|25300.7|25171.2|25166.2|25358.7|25353.7|25161.7|25156.7|3574
1627437600000|2021-07-28 02:00:00|25169.7|25164.7|24997.2|24992.2|25169.7|25164.7|24948.7|24943.7|3853
1627437900000|2021-07-28 02:05:00|24995.2|24990.2|24994.2|24989.2|25140.2|25135.2|24949.2|24944.2|2032
1627438200000|2021-07-28 02:10:00|24994.7|24989.7|25155.2|25150.2|25195.2|25190.2|24969.2|24964.2|1949
1627438500000|2021-07-28 02:15:00|25154.2|25149.2|25204.2|25199.2|25300.2|25295.2|25139.2|25134.2|2071
1627438800000|2021-07-28 02:20:00|25203.2|25198.2|25266.7|25261.7|25318.2|25313.2|25181.7|25176.7|1432
1627439100000|2021-07-28 02:25:00|25266.2|25261.2|25138.2|25133.2|25285.7|25280.7|25134.2|25129.2|1318
1627439400000|2021-07-28 02:30:00|25147.7|25142.7|25256.6|25251.6|25264.1|25259.1|25114.7|25109.7|1740
1627439700000|2021-07-28 02:35:00|25258.1|25253.1|25263.1|25258.1|25276.1|25271.1|25209.6|25204.6|1516
1627440000000|2021-07-28 02:40:00|25262.6|25257.6|25269.1|25264.1|25314.6|25309.6|25233.6|25228.6|3449
1627440300000|2021-07-28 02:45:00|25270.6|25265.6|25301.1|25296.1|25328.1|25323.1|25268.6|25263.6|990
1627440600000|2021-07-28 02:50:00|25300.6|25295.6|25258.6|25253.6|25349.6|25344.6|25258.6|25253.6|1324
1627440900000|2021-07-28 02:55:00|25259.6|25254.6|25202.6|25197.6|25272.1|25267.1|25187.1|25182.1|1583
1627441200000|2021-07-28 03:00:00|25202.1|25197.1|25168.1|25163.1|25222.1|25217.1|25154.6|25149.6|946
1627441500000|2021-07-28 03:05:00|25165.1|25160.1|25210.6|25205.6|25210.6|25205.6|25128.6|25123.6|1302
1627441800000|2021-07-28 03:10:00|25211.6|25206.6|25261.1|25256.1|25284.6|25279.6|25186.6|25181.6|787
1627442100000|2021-07-28 03:15:00|25259.6|25254.6|25172.1|25167.1|25285.1|25280.1|25171.6|25166.6|938
1627442400000|2021-07-28 03:20:00|25172.6|25167.6|25255.6|25250.6|25265.6|25260.6|25168.1|25163.1|762
1627442700000|2021-07-28 03:25:00|25256.6|25251.6|25176.1|25171.1|25262.1|25257.1|25176.1|25171.1|567
1627443000000|2021-07-28 03:30:00|25176.6|25171.6|25195.1|25190.1|25240.1|25235.1|25175.6|25170.6|467
1627443300000|2021-07-28 03:35:00|25194.6|25189.6|25133.1|25128.1|25194.6|25189.6|25133.1|25128.1|559
1627443600000|2021-07-28 03:40:00|25133.6|25128.6|25141.1|25136.1|25169.6|25164.6|25130.1|25125.1|368
1627443900000|2021-07-28 03:45:00|25140.6|25135.6|25084.6|25079.6|25149.6|25144.6|25071.1|25066.1|751
1627444200000|2021-07-28 03:50:00|25085.6|25080.6|25096.6|25091.6|25104.1|25099.1|25068.6|25063.6|458
1627444500000|2021-07-28 03:55:00|25097.1|25092.1|25054.1|25049.1|25097.6|25092.6|25039.1|25034.1|712
1627444800000|2021-07-28 04:00:00|25065.3|25035.3|25065.3|25035.3|25071.3|25041.3|25061.7|25031.7|0
1627445100000|2021-07-28 04:05:00|25065.5|25035.5|25068.7|25038.7|25070.7|25040.7|25061.6|25031.6|0
1627445400000|2021-07-28 04:10:00|25069|25039|25073.4|25043.4|25073.4|25043.4|25065.2|25035.2|0
1627445700000|2021-07-28 04:15:00|25073.1|25043.1|25062.5|25032.5|25073.1|25043.1|25062.5|25032.5|0
1627446000000|2021-07-28 04:20:00|25062.3|25032.3|25067.3|25037.3|25069.1|25039.1|25060|25030|0
1627446300000|2021-07-28 04:25:00|25067.8|25037.8|25065.2|25035.2|25069.8|25039.8|25064.4|25034.4|0
1627446600000|2021-07-28 04:30:00|25066|25036|25068.5|25038.5|25070.1|25040.1|25059.8|25029.8|0
1627446900000|2021-07-28 04:35:00|25068.2|25038.2|25065.2|25035.2|25069.2|25039.2|25062.7|25032.7|0
1627447200000|2021-07-28 04:40:00|25063.7|25033.7|25055|25025|25063.7|25033.7|25054.5|25024.5|0
1627447500000|2021-07-28 04:45:00|25054.8|25024.8|25069.7|25039.7|25069.8|25039.8|25053.3|25023.3|0
1627447800000|2021-07-28 04:50:00|25069.4|25039.4|25062.3|25032.3|25069.7|25039.7|25060|25030|0
1627448100000|2021-07-28 04:55:00|25062.1|25032.1|25057.5|25027.5|25062.3|25032.3|25054.4|25024.4|0
1627448400000|2021-07-28 05:00:00|25059.1|25029.1|24968.1|24963.1|25059.1|25036.6|24915.6|24910.6|1978
1627448700000|2021-07-28 05:05:00|24967.6|24962.6|25060.1|25055.1|25079.6|25074.6|24957.1|24952.1|1376
1627449000000|2021-07-28 05:10:00|25057.6|25052.6|25028.6|25023.6|25107.1|25102.1|25025.1|25020.1|1120
1627449300000|2021-07-28 05:15:00|25027.6|25022.6|24945.1|24940.1|25055.6|25050.6|24942.6|24937.6|905
1627449600000|2021-07-28 05:20:00|24945.6|24940.6|24900.1|24895.1|24982.6|24977.6|24891.1|24886.1|1120
1627449900000|2021-07-28 05:25:00|24900.6|24895.6|24926.1|24921.1|24949.6|24944.6|24868.1|24863.1|1060
1627450200000|2021-07-28 05:30:00|24924.6|24919.6|24890.6|24885.6|24991.1|24986.1|24889.1|24884.1|877
1627450500000|2021-07-28 05:35:00|24891.1|24886.1|24996.1|24991.1|25005.6|25000.6|24891.1|24886.1|771
1627450800000|2021-07-28 05:40:00|24996.6|24991.6|25074.1|25069.1|25093.6|25088.6|24956.1|24951.1|1152
1627451100000|2021-07-28 05:45:00|25075.1|25070.1|25208.6|25203.6|25224.6|25219.6|25075.1|25070.1|1773
1627451400000|2021-07-28 05:50:00|25209.6|25204.6|25233.6|25228.6|25321.6|25316.6|25199.6|25194.6|1716
1627451700000|2021-07-28 05:55:00|25232.6|25227.6|25343.1|25338.1|25346.1|25341.1|25228.6|25223.6|1223
1627452000000|2021-07-28 06:00:00|25341.6|25336.6|25348.1|25343.1|25361.1|25356.1|25273.6|25268.6|1392
1627452300000|2021-07-28 06:05:00|25347.6|25342.6|25302.6|25297.6|25353.1|25348.1|25282.6|25277.6|1193
1627452600000|2021-07-28 06:10:00|25302.1|25297.1|25327.6|25322.6|25350.6|25345.6|25258.1|25253.1|1563
1627452900000|2021-07-28 06:15:00|25330.1|25325.1|25413.1|25408.1|25413.6|25408.6|25310.1|25305.1|2889
1627453200000|2021-07-28 06:20:00|25412.6|25407.6|25432.1|25427.1|25433.6|25428.6|25381.6|25376.6|1174
1627453500000|2021-07-28 06:25:00|25431.6|25426.6|25453.1|25448.1|25458.6|25453.6|25409.1|25404.1|1175
1627453800000|2021-07-28 06:30:00|25453.6|25448.6|25384.6|25379.6|25476.6|25471.6|25377.6|25372.6|1163
1627454100000|2021-07-28 06:35:00|25386.1|25381.1|25370.1|25365.1|25400.6|25395.6|25344.6|25339.6|1105
1627454400000|2021-07-28 06:40:00|25371.1|25366.1|25363.6|25358.6|25376.6|25371.6|25305.1|25300.1|1280
1627454700000|2021-07-28 06:45:00|25364.6|25359.6|25398.6|25393.6|25410.6|25405.6|25357.1|25352.1|1917
1627455000000|2021-07-28 06:50:00|25399.6|25394.6|25415.6|25410.6|25429.6|25424.6|25392.6|25387.6|678
1627455300000|2021-07-28 06:55:00|25416.6|25411.6|25342.1|25337.1|25418.1|25413.1|25320.6|25315.6|897
1627455600000|2021-07-28 07:00:00|25340.1|25335.1|25412.1|25407.1|25418.6|25413.6|25332.6|25327.6|1046
1627455900000|2021-07-28 07:05:00|25413.6|25408.6|25388.1|25383.1|25444.6|25439.6|25385.6|25380.6|725
1627456200000|2021-07-28 07:10:00|25391.6|25386.6|25363.1|25358.1|25418.1|25413.1|25354.1|25349.1|767
1627456500000|2021-07-28 07:15:00|25363.6|25358.6|25347.1|25342.1|25373.1|25368.1|25328.6|25323.6|571
1627456800000|2021-07-28 07:20:00|25346.6|25341.6|25328.1|25323.1|25359.1|25354.1|25323.1|25318.1|658
1627457100000|2021-07-28 07:25:00|25332.1|25327.1|25345.1|25340.1|25364.6|25359.6|25330.6|25325.6|711
1627457400000|2021-07-28 07:30:00|25345.6|25340.6|25334.1|25329.1|25361.6|25356.6|25334.1|25329.1|710
1627457700000|2021-07-28 07:35:00|25332.6|25327.6|25302.6|25297.6|25347.6|25342.6|25302.6|25297.6|577
1627458000000|2021-07-28 07:40:00|25301.1|25296.1|25320.6|25315.6|25320.6|25315.6|25274.1|25269.1|1006
1627458300000|2021-07-28 07:45:00|25322.1|25317.1|25350.1|25345.1|25352.6|25347.6|25303.1|25298.1|1115
1627458600000|2021-07-28 07:50:00|25353.1|25348.1|25373.6|25368.6|25377.1|25372.1|25338.1|25333.1|701
1627458900000|2021-07-28 07:55:00|25372.6|25367.6|25417.1|25412.1|25417.6|25412.6|25358.1|25353.1|694
1627459200000|2021-07-28 08:00:00|25416.6|25411.6|25408.1|25403.1|25416.6|25411.6|25362.1|25357.1|2284
1627459500000|2021-07-28 08:05:00|25408.6|25403.6|25436.6|25431.6|25461.6|25456.6|25400.1|25395.1|2438
1627459800000|2021-07-28 08:10:00|25437.1|25432.1|25419.1|25414.1|25461.6|25456.6|25405.6|25400.6|6220
1627460100000|2021-07-28 08:15:00|25419.6|25414.6|25400.6|25395.6|25422.6|25417.6|25393.1|25388.1|1954
1627460400000|2021-07-28 08:20:00|25398.6|25393.6|25412.1|25407.1|25423.1|25418.1|25395.6|25390.6|1168
1627460700000|2021-07-28 08:25:00|25412.6|25407.6|25383.1|25378.1|25423.1|25418.1|25374.6|25369.6|2053
1627461000000|2021-07-28 08:30:00|25395.6|25365.6|25407.6|25377.6|25411.2|25381.2|25395.6|25365.6|0
1627461300000|2021-07-28 08:35:00|25408.4|25378.4|25415.2|25385.2|25418.6|25388.6|25405.1|25375.1|0
1627461600000|2021-07-28 08:40:00|25415.4|25385.4|25399.7|25369.7|25421.1|25391.1|25399.6|25369.6|0
1627461900000|2021-07-28 08:45:00|25401.3|25371.3|25408|25378|25410.1|25380.1|25396.7|25366.7|0
1627462200000|2021-07-28 08:50:00|25408.5|25378.5|25409.7|25379.7|25413.9|25383.9|25403.1|25373.1|0
1627462500000|2021-07-28 08:55:00|25410.2|25380.2|25410.2|25380.2|25416.7|25386.7|25409.7|25379.7|0
1627462800000|2021-07-28 09:00:00|25409.7|25379.7|25411.3|25381.3|25411.7|25381.7|25399.4|25369.4|0
1627463100000|2021-07-28 09:05:00|25409.7|25379.7|25410.9|25380.9|25414.2|25384.2|25407|25377|0
1627463400000|2021-07-28 09:10:00|25411.4|25381.4|25419.8|25389.8|25419.8|25389.8|25411.4|25381.4|0
1627463700000|2021-07-28 09:15:00|25407.6|25399.6|25462.6|25454.6|25474.6|25466.6|25405.6|25397.6|569
1627464000000|2021-07-28 09:20:00|25461.6|25453.6|25483.6|25475.6|25498.1|25490.1|25459.6|25451.6|2159
1627464300000|2021-07-28 09:25:00|25483.1|25475.1|25469.1|25461.1|25490.6|25482.6|25469.1|25461.1|284
1627464600000|2021-07-28 09:30:00|25469.6|25461.6|25447.6|25439.6|25472.1|25464.1|25447.6|25439.6|110
1627464900000|2021-07-28 09:35:00|25447.1|25439.1|25450.1|25442.1|25459.6|25451.6|25437.1|25429.1|139
1627465200000|2021-07-28 09:40:00|25450.6|25442.6|25468.6|25460.6|25471.1|25463.1|25447.1|25439.1|115
1627465500000|2021-07-28 09:45:00|25468.1|25460.1|25475.6|25467.6|25477.6|25469.6|25458.6|25450.6|97
1627465800000|2021-07-28 09:50:00|25475.1|25467.1|25509.1|25501.1|25510.6|25502.6|25475.1|25467.1|337
1627466100000|2021-07-28 09:55:00|25508.1|25500.1|25517.1|25509.1|25517.1|25509.1|25503.6|25495.6|118
1627466400000|2021-07-28 10:00:00|25517.6|25509.6|25509.1|25501.1|25528.6|25520.6|25506.6|25498.6|186
1627466700000|2021-07-28 10:05:00|25510.6|25502.6|25516.1|25508.1|25516.1|25508.1|25507.6|25499.6|75
1627467000000|2021-07-28 10:10:00|25516.6|25508.6|25502.1|25494.1|25517.6|25509.6|25497.1|25489.1|194
1627467300000|2021-07-28 10:15:00|25502.6|25494.6|25501.6|25493.6|25505.6|25497.6|25488.6|25480.6|105
1627467600000|2021-07-28 10:20:00|25502.1|25494.1|25485.6|25477.6|25502.6|25494.6|25482.1|25474.1|132
1627467900000|2021-07-28 10:25:00|25485.1|25477.1|25465.6|25457.6|25485.6|25477.6|25459.6|25451.6|170
1627468200000|2021-07-28 10:30:00|25466.1|25458.1|25495.6|25487.6|25498.6|25490.6|25465.6|25457.6|114
1627468500000|2021-07-28 10:35:00|25496.1|25488.1|25511.6|25503.6|25512.1|25504.1|25496.1|25488.1|90
1627468800000|2021-07-28 10:40:00|25512.1|25504.1|25512.6|25504.6|25513.6|25505.6|25496.6|25488.6|72
1627469100000|2021-07-28 10:45:00|25513.1|25505.1|25510.6|25502.6|25514.6|25506.6|25504.1|25496.1|39
1627469400000|2021-07-28 10:50:00|25510.1|25502.1|25510.6|25502.6|25515.1|25507.1|25499.6|25491.6|80
1627469700000|2021-07-28 10:55:00|25510.1|25502.1|25522.1|25514.1|25524.6|25516.6|25508.6|25500.6|70
1627470000000|2021-07-28 11:00:00|25522.6|25514.6|25527.1|25519.1|25527.6|25519.6|25508.1|25500.1|66
1627470300000|2021-07-28 11:05:00|25526.6|25518.6|25529.6|25521.6|25535.1|25527.1|25514.6|25506.6|80
1627470600000|2021-07-28 11:10:00|25529.1|25521.1|25547.6|25539.6|25548.6|25540.6|25527.6|25519.6|82
1627470900000|2021-07-28 11:15:00|25548.1|25540.1|25532.1|25524.1|25548.1|25540.1|25519.6|25511.6|140
1627471200000|2021-07-28 11:20:00|25532.6|25524.6|25528.6|25520.6|25536.6|25528.6|25522.6|25514.6|84
1627471500000|2021-07-28 11:25:00|25529.1|25521.1|25528.1|25520.1|25532.6|25524.6|25515.6|25507.6|90
1627471800000|2021-07-28 11:30:00|25527.6|25519.6|25552.1|25544.1|25554.6|25546.6|25524.6|25516.6|93
1627472100000|2021-07-28 11:35:00|25552.6|25544.6|25553.1|25545.1|25559.6|25551.6|25540.1|25532.1|99
1627472400000|2021-07-28 11:40:00|25553.6|25545.6|25546.6|25538.6|25555.1|25547.1|25542.6|25534.6|73
1627472700000|2021-07-28 11:45:00|25547.1|25539.1|25550.6|25542.6|25551.6|25543.6|25539.6|25531.6|75
1627473000000|2021-07-28 11:50:00|25550.1|25542.1|25544.1|25536.1|25553.1|25545.1|25537.1|25529.1|107
1627473300000|2021-07-28 11:55:00|25544.6|25536.6|25552.1|25544.1|25561.1|25553.1|25539.6|25531.6|96
1627473600000|2021-07-28 12:00:00|25551.6|25543.6|25564.6|25556.6|25565.6|25557.6|25546.6|25538.6|103
1627473900000|2021-07-28 12:05:00|25564.1|25556.1|25576.6|25568.6|25576.6|25568.6|25562.1|25554.1|203
1627474200000|2021-07-28 12:10:00|25576.1|25568.1|25593.6|25585.6|25598.6|25590.6|25576.1|25568.1|410
1627474500000|2021-07-28 12:15:00|25593.1|25585.1|25612.1|25604.1|25614.1|25606.1|25584.6|25576.6|111
1627474800000|2021-07-28 12:20:00|25612.6|25604.6|25614.1|25606.1|25621.1|25613.1|25610.1|25602.1|145
1627475100000|2021-07-28 12:25:00|25614.6|25606.6|25632.1|25624.1|25632.1|25624.1|25608.6|25600.6|144
1627475400000|2021-07-28 12:30:00|25632.6|25624.6|25641.1|25633.1|25642.6|25634.6|25622.6|25614.6|155
1627475700000|2021-07-28 12:35:00|25641.6|25633.6|25633.6|25625.6|25650.6|25642.6|25630.6|25622.6|119
1627476000000|2021-07-28 12:40:00|25634.1|25626.1|25590.6|25582.6|25634.6|25626.6|25571.1|25563.1|210
1627476300000|2021-07-28 12:45:00|25590.1|25582.1|25595.1|25587.1|25598.1|25590.1|25573.6|25565.6|108
1627476600000|2021-07-28 12:50:00|25594.1|25586.1|25561.1|25553.1|25594.1|25586.1|25552.6|25544.6|170
1627476900000|2021-07-28 12:55:00|25561.6|25553.6|25555.1|25547.1|25570.6|25562.6|25536.1|25528.1|159
1627477200000|2021-07-28 13:00:00|25555.6|25547.6|25706.1|25698.1|25774.1|25766.1|25545.6|25537.6|661
1627477500000|2021-07-28 13:05:00|25708.6|25700.6|25721.6|25713.6|25730.6|25722.6|25692.6|25684.6|308
1627477800000|2021-07-28 13:10:00|25721.1|25713.1|25747.1|25739.1|25753.6|25745.6|25708.1|25700.1|213
1627478100000|2021-07-28 13:15:00|25746.6|25738.6|25768.1|25760.1|25783.1|25775.1|25729.1|25721.1|476
1627478400000|2021-07-28 13:20:00|25767.6|25759.6|25758.6|25750.6|25776.1|25768.1|25750.1|25742.1|205
1627478700000|2021-07-28 13:25:00|25757.6|25749.6|25721.6|25713.6|25757.6|25749.6|25719.1|25711.1|204
1627479000000|2021-07-28 13:30:00|25722.1|25714.1|25820.1|25812.1|25820.1|25812.1|25721.6|25713.6|624
1627479300000|2021-07-28 13:35:00|25822.1|25814.1|25782.6|25774.6|25826.6|25818.6|25746.1|25738.1|401
1627479600000|2021-07-28 13:40:00|25782.1|25774.1|25726.1|25718.1|25782.1|25774.1|25720.1|25712.1|359
1627479900000|2021-07-28 13:45:00|25728.6|25720.6|25733.6|25725.6|25738.1|25730.1|25694.1|25686.1|583
1627480200000|2021-07-28 13:50:00|25733.1|25725.1|25758.1|25750.1|25782.6|25774.6|25724.1|25716.1|446
1627480500000|2021-07-28 13:55:00|25759.1|25751.1|25821.6|25813.6|25825.6|25817.6|25755.1|25747.1|275
1627480800000|2021-07-28 14:00:00|25822.6|25814.6|25823.1|25815.1|25846.1|25838.1|25808.1|25800.1|360
1627481100000|2021-07-28 14:05:00|25822.6|25814.6|25852.1|25844.1|25868.1|25860.1|25815.6|25807.6|551
1627481400000|2021-07-28 14:10:00|25852.6|25844.6|25844.6|25836.6|25857.1|25849.1|25807.6|25799.6|360
1627481700000|2021-07-28 14:15:00|25841.1|25833.1|25870.6|25862.6|25882.6|25874.6|25837.1|25829.1|314
1627482000000|2021-07-28 14:20:00|25870.1|25862.1|25860.1|25852.1|25870.1|25862.1|25828.1|25820.1|302
1627482300000|2021-07-28 14:25:00|25858.6|25850.6|25876.6|25868.6|25881.1|25873.1|25836.1|25828.1|277
1627482600000|2021-07-28 14:30:00|25878.1|25870.1|25950.6|25942.6|25950.6|25942.6|25877.1|25869.1|623
1627482900000|2021-07-28 14:35:00|25950.1|25942.1|25921.6|25913.6|25950.6|25942.6|25921.1|25913.1|291
1627483200000|2021-07-28 14:40:00|25921.1|25913.1|25889.6|25881.6|25924.6|25916.6|25889.6|25881.6|468
1627483500000|2021-07-28 14:45:00|25890.1|25882.1|25951.6|25943.6|25954.6|25946.6|25889.6|25881.6|254
1627483800000|2021-07-28 14:50:00|25951.1|25943.1|25963.1|25955.1|25978.6|25970.6|25947.6|25939.6|326
1627484100000|2021-07-28 14:55:00|25962.6|25954.6|25946.1|25938.1|25966.6|25958.6|25944.1|25936.1|119
1627484400000|2021-07-28 15:00:00|25945.1|25937.1|25973.6|25965.6|25974.1|25966.1|25940.6|25932.6|283
1627484700000|2021-07-28 15:05:00|25974.1|25966.1|25989.1|25981.1|25993.6|25985.6|25973.6|25965.6|189
1627485000000|2021-07-28 15:10:00|25988.6|25980.6|25996.1|25988.1|26005.1|25997.1|25984.6|25976.6|271
1627485300000|2021-07-28 15:15:00|25995.1|25987.1|26056.6|26048.6|26057.1|26049.1|25994.1|25986.1|468
1627485600000|2021-07-28 15:20:00|26057.1|26049.1|26037.6|26029.6|26065.1|26057.1|26028.6|26020.6|364
1627485900000|2021-07-28 15:25:00|26033.1|26025.1|26008.1|26000.1|26044.1|26036.1|26008.1|26000.1|203
1627486200000|2021-07-28 15:30:00|26007.1|25999.1|26021.6|26013.6|26037.1|26029.1|26005.6|25997.6|213
1627486500000|2021-07-28 15:35:00|26022.6|26014.6|26024.6|26016.6|26047.6|26039.6|26017.1|26009.1|271
1627486800000|2021-07-28 15:40:00|26024.1|26016.1|26037.1|26029.1|26039.6|26031.6|26012.6|26004.6|285
1627487100000|2021-07-28 15:45:00|26037.6|26029.6|26034.1|26026.1|26050.6|26042.6|26020.1|26012.1|312
1627487400000|2021-07-28 15:50:00|26034.6|26026.6|26054.1|26046.1|26054.1|26046.1|26028.6|26020.6|171
1627487700000|2021-07-28 15:55:00|26053.6|26045.6|26078.6|26070.6|26079.6|26071.6|26048.6|26040.6|239
1627488000000|2021-07-28 16:00:00|26079.1|26071.1|26083.6|26075.6|26091.6|26083.6|26060.6|26052.6|192
1627488300000|2021-07-28 16:05:00|26084.1|26076.1|26082.6|26074.6|26091.1|26083.1|26074.6|26066.6|78
1627488600000|2021-07-28 16:10:00|26083.1|26075.1|26116.1|26108.1|26116.1|26108.1|26076.6|26068.6|207
1627488900000|2021-07-28 16:15:00|26117.1|26109.1|26146.6|26138.6|26147.1|26139.1|26111.1|26103.1|154
1627489200000|2021-07-28 16:20:00|26147.1|26139.1|26099.6|26091.6|26149.6|26141.6|26099.1|26091.1|162
1627489500000|2021-07-28 16:25:00|26099.1|26091.1|26095.1|26087.1|26105.1|26097.1|26075.6|26067.6|125
1627489800000|2021-07-28 16:30:00|26095.6|26087.6|26119.1|26111.1|26119.1|26111.1|26095.6|26087.6|92
1627490100000|2021-07-28 16:35:00|26119.6|26111.6|26124.6|26116.6|26146.1|26138.1|26110.6|26102.6|136
1627490400000|2021-07-28 16:40:00|26124.1|26116.1|26133.6|26125.6|26143.6|26135.6|26121.1|26113.1|150
1627490700000|2021-07-28 16:45:00|26133.1|26125.1|26132.6|26124.6|26143.6|26135.6|26124.6|26116.6|41
1627491000000|2021-07-28 16:50:00|26132.1|26124.1|26092.6|26084.6|26133.1|26125.1|26090.6|26082.6|84
1627491300000|2021-07-28 16:55:00|26093.1|26085.1|26109.1|26101.1|26114.1|26106.1|26088.1|26080.1|90
1627491600000|2021-07-28 17:00:00|26109.6|26101.6|26110.6|26102.6|26129.1|26121.1|26108.6|26100.6|96
1627491900000|2021-07-28 17:05:00|26111.1|26103.1|26085.6|26077.6|26114.1|26106.1|26080.6|26072.6|144
1627492200000|2021-07-28 17:10:00|26086.1|26078.1|26110.1|26102.1|26114.6|26106.6|26082.6|26074.6|99
1627492500000|2021-07-28 17:15:00|26111.1|26103.1|26102.6|26094.6|26112.1|26104.1|26090.6|26082.6|77
1627492800000|2021-07-28 17:20:00|26102.1|26094.1|26091.6|26083.6|26107.6|26099.6|26089.1|26081.1|43
1627493100000|2021-07-28 17:25:00|26091.1|26083.1|26068.1|26060.1|26091.1|26083.1|26062.1|26054.1|87
1627493400000|2021-07-28 17:30:00|26066.6|26058.6|26039.6|26031.6|26068.1|26060.1|26038.1|26030.1|85
1627493700000|2021-07-28 17:35:00|26039.1|26031.1|26044.6|26036.6|26045.6|26037.6|26029.6|26021.6|65
1627494000000|2021-07-28 17:40:00|26043.6|26035.6|26063.1|26055.1|26071.1|26063.1|26042.1|26034.1|74
1627494300000|2021-07-28 17:45:00|26064.6|26056.6|26077.1|26069.1|26077.1|26069.1|26063.6|26055.6|59
1627494600000|2021-07-28 17:50:00|26078.6|26070.6|26080.1|26072.1|26083.1|26075.1|26076.6|26068.6|175
1627494900000|2021-07-28 17:55:00|26078.6|26070.6|26084.6|26076.6|26106.1|26098.1|26078.6|26070.6|95
1627495200000|2021-07-28 18:00:00|26085.1|26077.1|26094.1|26086.1|26107.6|26099.6|26020.1|26012.1|234
1627495500000|2021-07-28 18:05:00|26094.6|26086.6|26079.6|26071.6|26094.6|26086.6|26045.1|26037.1|84
1627495800000|2021-07-28 18:10:00|26078.6|26070.6|26131.1|26123.1|26131.6|26123.6|26074.1|26066.1|155
1627496100000|2021-07-28 18:15:00|26132.6|26124.6|26133.6|26125.6|26135.6|26127.6|26105.1|26097.1|108
1627496400000|2021-07-28 18:20:00|26131.1|26123.1|26155.1|26147.1|26156.6|26148.6|26125.1|26117.1|178
1627496700000|2021-07-28 18:25:00|26154.6|26146.6|26144.1|26136.1|26156.1|26148.1|26135.6|26127.6|69
1627497000000|2021-07-28 18:30:00|26145.1|26137.1|26159.6|26151.6|26163.6|26155.6|26133.1|26125.1|125
1627497300000|2021-07-28 18:35:00|26159.1|26151.1|26174.6|26166.6|26176.1|26168.1|26125.6|26117.6|209
1627497600000|2021-07-28 18:40:00|26174.1|26166.1|26228.1|26220.1|26234.6|26226.6|26174.1|26166.1|366
1627497900000|2021-07-28 18:45:00|26228.6|26220.6|26227.6|26219.6|26233.6|26225.6|26218.1|26210.1|114
1627498200000|2021-07-28 18:50:00|26228.1|26220.1|26186.1|26178.1|26237.1|26229.1|26167.1|26159.1|220
1627498500000|2021-07-28 18:55:00|26190.1|26182.1|26199.8|26169.8|26207.1|26199.1|26175.1|26167.1|148
1627498800000|2021-07-28 19:00:00|26199.9|26169.9|26191.1|26161.1|26217.6|26187.6|26185|26155|0
1627499100000|2021-07-28 19:05:00|26191.4|26161.4|26204.4|26174.4|26211.9|26181.9|26185.9|26155.9|0
1627499400000|2021-07-28 19:10:00|26204.6|26174.6|26196.9|26166.9|26204.8|26174.8|26187.3|26157.3|0
1627499700000|2021-07-28 19:15:00|26197.2|26167.2|26204.8|26174.8|26210.3|26180.3|26196.4|26166.4|0
1627500000000|2021-07-28 19:20:00|26205|26175|26204.3|26174.3|26214.4|26184.4|26194.6|26164.6|0
1627500300000|2021-07-28 19:25:00|26204.5|26174.5|26200.9|26170.9|26207.1|26177.1|26192.1|26162.1|0
1627500600000|2021-07-28 19:30:00|26201.1|26171.1|26237.1|26207.1|26251.9|26221.9|26201.1|26171.1|0
1627500900000|2021-07-28 19:35:00|26236.8|26206.8|26204.3|26174.3|26237.7|26207.7|26204.3|26174.3|0
1627501200000|2021-07-28 19:40:00|26204.5|26174.5|26199.5|26169.5|26209.3|26179.3|26195.3|26165.3|0
1627501500000|2021-07-28 19:45:00|26199.3|26169.3|26176.9|26146.9|26204.7|26174.7|26172.9|26142.9|0
1627501800000|2021-07-28 19:50:00|26177.5|26147.5|26163.2|26133.2|26184.2|26154.2|26162.2|26132.2|0
1627502100000|2021-07-28 19:55:00|26162.8|26132.8|26161.1|26131.1|26184.5|26154.5|26152.2|26122.2|0
1627502400000|2021-07-28 20:00:00|26158|26128|26150.7|26120.7|26162.1|26132.1|26149.6|26119.6|0
1627502700000|2021-07-28 20:05:00|26150.1|26120.1|26147.1|26117.1|26156.8|26126.8|26142.2|26112.2|0
1627503000000|2021-07-28 20:10:00|26148.2|26118.2|26170|26140|26174.1|26144.1|26147.1|26117.1|0
1627503300000|2021-07-28 20:15:00|26168.9|26138.9|26177.1|26147.1|26177.9|26147.9|26166.8|26136.8|0
1627503600000|2021-07-28 20:20:00|26176.6|26146.6|26174|26144|26176.6|26146.6|26173|26143|0
1627503900000|2021-07-28 20:25:00|26175.1|26145.1|26172.5|26142.5|26175.2|26145.2|26171.4|26141.4|0
1627504200000|2021-07-28 20:30:00|26171.9|26141.9|26174.3|26144.3|26174.3|26144.3|26171.2|26141.2|0
1627504500000|2021-07-28 20:35:00|26175.3|26145.3|26180.9|26150.9|26181.6|26151.6|26170.6|26140.6|0
1627504800000|2021-07-28 20:40:00|26181.4|26151.4|26181|26151|26182|26152|26181|26151|0
1627505100000|2021-07-28 20:45:00|26181.1|26151.1|26181.2|26151.2|26182.2|26152.2|26180.7|26150.7|0
1627505400000|2021-07-28 20:50:00|26178.2|26148.2|26178.2|26148.2|26178.2|26148.2|26178.2|26148.2|0
1627505700000|2021-07-28 20:55:00|26176.5|26146.5|26169.3|26139.3|26176.5|26146.5|26169|26139|0
1627506000000|2021-07-28 21:00:00|26168.5|26138.5|26164.1|26134.1|26168.9|26138.9|26164.1|26134.1|0
1627506300000|2021-07-28 21:05:00|26163.4|26133.4|26152.1|26122.1|26163.4|26133.4|26152.1|26122.1|0
1627506600000|2021-07-28 21:10:00|26149.1|26119.1|26139.3|26109.3|26149.1|26119.1|26139.2|26109.2|0
1627506900000|2021-07-28 21:15:00|26139.2|26109.2|26142.5|26112.5|26143.1|26113.1|26139.2|26109.2|0
1627507200000|2021-07-28 21:20:00|26141.9|26111.9|26142.9|26112.9|26143.1|26113.1|26141.8|26111.8|0
1627507500000|2021-07-28 21:25:00|26142.6|26112.6|26142.4|26112.4|26142.7|26112.7|26142.2|26112.2|0
1627507800000|2021-07-28 21:30:00|26142.2|26112.2|26139|26109|26142.4|26112.4|26139|26109|0
1627508100000|2021-07-28 21:35:00|26137.1|26107.1|26137.4|26107.4|26137.4|26107.4|26136.9|26106.9|0
1627508400000|2021-07-28 21:40:00|26137.2|26107.2|26136.4|26106.4|26137.2|26107.2|26136.4|26106.4|0
1627508700000|2021-07-28 21:45:00|26135.5|26105.5|26132.9|26102.9|26135.6|26105.6|26132.9|26102.9|0
1627509000000|2021-07-28 21:50:00|26132.3|26102.3|26133.8|26103.8|26133.8|26103.8|26131.6|26101.6|0
1627509300000|2021-07-28 21:55:00|26133.6|26103.6|26134.2|26104.2|26134.2|26104.2|26133.6|26103.6|0
1627509600000|2021-07-28 22:00:00|26139.5|26109.5|26135|26105|26139.5|26109.5|26132.7|26102.7|0
1627509900000|2021-07-28 22:05:00|26135.5|26105.5|26144.8|26114.8|26145.8|26115.8|26135|26105|0
1627510200000|2021-07-28 22:10:00|26145.3|26115.3|26146.3|26116.3|26148.4|26118.4|26144.8|26114.8|0
1627510500000|2021-07-28 22:15:00|26146|26116|26142.2|26112.2|26147|26117|26142.2|26112.2|0
1627510800000|2021-07-28 22:20:00|26141.7|26111.7|26143.9|26113.9|26144.3|26114.3|26141.2|26111.2|0
1627511100000|2021-07-28 22:25:00|26144.4|26114.4|26146.8|26116.8|26149.3|26119.3|26144.4|26114.4|0
1627511400000|2021-07-28 22:30:00|26147.8|26117.8|26138.7|26108.7|26147.8|26117.8|26138.7|26108.7|0
1627511700000|2021-07-28 22:35:00|26139.2|26109.2|26137|26107|26141.8|26111.8|26136|26106|0
1627512000000|2021-07-28 22:40:00|26138.1|26108.1|26136|26106|26140.2|26110.2|26135|26105|0
1627512300000|2021-07-28 22:45:00|26135.5|26105.5|26135.8|26105.8|26138|26108|26135|26105|0
1627512600000|2021-07-28 22:50:00|26136.3|26106.3|26135.1|26105.1|26139.2|26109.2|26134.1|26104.1|0
1627512900000|2021-07-28 22:55:00|26135.6|26105.6|26140.5|26110.5|26140.5|26110.5|26135.1|26105.1|0
1627513200000|2021-07-28 23:00:00|26141|26111|26132.4|26102.4|26141|26111|26132.4|26102.4|0
1627513500000|2021-07-28 23:05:00|26132.9|26102.9|26134.4|26104.4|26136.6|26106.6|26132.9|26102.9|0
1627513800000|2021-07-28 23:10:00|26133.9|26103.9|26127.4|26097.4|26134.4|26104.4|26127.4|26097.4|0
1627514100000|2021-07-28 23:15:00|26128.4|26098.4|26130.2|26100.2|26130.4|26100.4|26127.6|26097.6|0
1627514400000|2021-07-28 23:20:00|26130.7|26100.7|26129.4|26099.4|26136.5|26106.5|26129.4|26099.4|0
1627514700000|2021-07-28 23:25:00|26129.2|26099.2|26136.1|26106.1|26136.1|26106.1|26128.1|26098.1|0
1627515000000|2021-07-28 23:30:00|26135|26105|26137|26107|26138.1|26108.1|26134|26104|0
1627515300000|2021-07-28 23:35:00|26136|26106|26136.9|26106.9|26139.4|26109.4|26133.9|26103.9|0
1627515600000|2021-07-28 23:40:00|26136.4|26106.4|26140.5|26110.5|26141.5|26111.5|26136.3|26106.3|0
1627515900000|2021-07-28 23:45:00|26142.7|26112.7|26141.7|26111.7|26144.4|26114.4|26141.7|26111.7|0
1627516200000|2021-07-28 23:50:00|26140.6|26110.6|26138.1|26108.1|26142.7|26112.7|26138.1|26108.1|0
1627516500000|2021-07-28 23:55:00|26138.6|26108.6|26140|26110|26141.3|26111.3|26138.1|26108.1|0
1627516800000|2021-07-29 00:00:00|26139|26109|26129|26099|26141|26111|26125.9|26095.9|0
1627517100000|2021-07-29 00:05:00|26128.5|26098.5|26114.4|26084.4|26129|26099|26112|26082|0
1627517400000|2021-07-29 00:10:00|26115.4|26085.4|26109.2|26079.2|26115.4|26085.4|26103.9|26073.9|0
1627517700000|2021-07-29 00:15:00|26108.2|26078.2|26109.6|26079.6|26111.7|26081.7|26097.4|26067.4|0
1627518000000|2021-07-29 00:20:00|26108.8|26078.8|26104.9|26074.9|26114.3|26084.3|26104.9|26074.9|0
1627518300000|2021-07-29 00:25:00|26105.4|26075.4|26093.1|26063.1|26105.7|26075.7|26092.6|26062.6|0
1627518600000|2021-07-29 00:30:00|26093.9|26063.9|26093.7|26063.7|26096.8|26066.8|26088|26058|0
1627518900000|2021-07-29 00:35:00|26092.9|26062.9|26096.4|26066.4|26096.9|26066.9|26089.5|26059.5|0
1627519200000|2021-07-29 00:40:00|26095.8|26065.8|26090.2|26060.2|26099|26069|26086.8|26056.8|0
1627519500000|2021-07-29 00:45:00|26091|26061|26100|26070|26100|26070|26091|26061|0
1627519800000|2021-07-29 00:50:00|26100.8|26070.8|26098.4|26068.4|26101.3|26071.3|26094.9|26064.9|0
1627520100000|2021-07-29 00:55:00|26099.2|26069.2|26103.6|26073.6|26103.6|26073.6|26095.5|26065.5|0
1627520400000|2021-07-29 01:00:00|26104.4|26074.4|26097.3|26067.3|26105|26075|26093.9|26063.9|0
1627520700000|2021-07-29 01:05:00|26097.1|26067.1|26112.1|26082.1|26112.1|26082.1|26094.9|26064.9|0
1627521000000|2021-07-29 01:10:00|26112.3|26082.3|26119.9|26089.9|26123.4|26093.4|26109.9|26079.9|0
1627521300000|2021-07-29 01:15:00|26114.7|26084.7|26137.6|26132.6|26150.1|26145.1|26030.6|26025.6|4466
1627521600000|2021-07-29 01:20:00|26139.6|26134.6|26033.1|26028.1|26143.1|26138.1|26028.6|26023.6|2124
1627521900000|2021-07-29 01:25:00|26033.6|26028.6|26014.1|26009.1|26036.1|26031.1|25988.1|25983.1|1675
1627522200000|2021-07-29 01:30:00|26014.6|26009.6|25979.1|25974.1|26099.1|26094.1|25940.1|25935.1|8209
1627522500000|2021-07-29 01:35:00|25978.6|25973.6|25882.6|25877.6|25999.1|25994.1|25853.6|25848.6|6207
1627522800000|2021-07-29 01:40:00|25880.1|25875.1|25974.1|25969.1|25985.1|25980.1|25861.6|25856.6|3976
1627523100000|2021-07-29 01:45:00|25975.1|25970.1|25917.6|25912.6|25975.1|25970.1|25879.6|25874.6|3364
1627523400000|2021-07-29 01:50:00|25914.6|25909.6|25865.1|25860.1|25950.1|25945.1|25841.1|25836.1|3253
1627523700000|2021-07-29 01:55:00|25863.6|25858.6|25841.6|25836.6|25913.6|25908.6|25838.6|25833.6|2630
1627524000000|2021-07-29 02:00:00|25842.1|25837.1|25851.6|25846.6|25924.1|25919.1|25817.6|25812.6|3465
1627524300000|2021-07-29 02:05:00|25850.6|25845.6|25876.1|25871.1|25880.6|25875.6|25821.1|25816.1|1893
1627524600000|2021-07-29 02:10:00|25873.6|25868.6|25922.1|25917.1|25940.1|25935.1|25862.6|25857.6|2472
1627524900000|2021-07-29 02:15:00|25920.6|25915.6|25866.6|25861.6|25932.1|25927.1|25861.6|25856.6|1712
1627525200000|2021-07-29 02:20:00|25869.1|25864.1|25883.1|25878.1|25907.6|25902.6|25864.6|25859.6|1369
1627525500000|2021-07-29 02:25:00|25887.1|25882.1|25909.1|25904.1|25919.6|25914.6|25864.6|25859.6|1341
1627525800000|2021-07-29 02:30:00|25911.1|25906.1|25882.6|25877.6|25935.1|25930.1|25876.6|25871.6|1482
1627526100000|2021-07-29 02:35:00|25884.1|25879.1|26009.1|26004.1|26067.1|26062.1|25882.6|25877.6|3781
1627526400000|2021-07-29 02:40:00|26006.1|26001.1|25940.6|25935.6|26029.6|26024.6|25940.1|25935.1|2792
1627526700000|2021-07-29 02:45:00|25943.1|25938.1|26018.6|26013.6|26022.6|26017.6|25932.6|25927.6|2127
1627527000000|2021-07-29 02:50:00|26019.1|26014.1|26009.6|26004.6|26055.6|26050.6|26002.6|25997.6|1869
1627527300000|2021-07-29 02:55:00|26015.1|26010.1|26075.6|26070.6|26075.6|26070.6|26009.1|26004.1|1524
1627527600000|2021-07-29 03:00:00|26076.6|26071.6|26079.1|26074.1|26094.6|26089.6|26050.6|26045.6|1489
1627527900000|2021-07-29 03:05:00|26078.6|26073.6|26134.1|26129.1|26183.6|26178.6|26077.6|26072.6|3584
1627528200000|2021-07-29 03:10:00|26133.1|26128.1|26164.1|26159.1|26164.1|26159.1|26111.6|26106.6|1723
1627528500000|2021-07-29 03:15:00|26164.6|26159.6|26164.6|26159.6|26216.1|26211.1|26144.6|26139.6|3009
1627528800000|2021-07-29 03:20:00|26165.6|26160.6|26155.1|26150.1|26170.1|26165.1|26132.6|26127.6|1397
1627529100000|2021-07-29 03:25:00|26154.6|26149.6|26079.1|26074.1|26161.6|26156.6|26075.1|26070.1|1440
1627529400000|2021-07-29 03:30:00|26079.6|26074.6|26120.6|26115.6|26129.1|26124.1|26079.6|26074.6|908
1627529700000|2021-07-29 03:35:00|26121.1|26116.1|26164.6|26159.6|26170.1|26165.1|26111.6|26106.6|1204
1627530000000|2021-07-29 03:40:00|26164.1|26159.1|26139.6|26134.6|26176.6|26171.6|26132.6|26127.6|1124
1627530300000|2021-07-29 03:45:00|26140.1|26135.1|26121.6|26116.6|26150.6|26145.6|26104.1|26099.1|635
1627530600000|2021-07-29 03:50:00|26122.1|26117.1|26129.6|26124.6|26138.6|26133.6|26116.1|26111.1|515
1627530900000|2021-07-29 03:55:00|26130.6|26125.6|26119.6|26114.6|26132.6|26127.6|26099.1|26094.1|587
1627531200000|2021-07-29 04:00:00|26118.2|26088.2|26123.2|26093.2|26123.2|26093.2|26116.9|26086.9|0
1627531500000|2021-07-29 04:05:00|26123.5|26093.5|26125.5|26095.5|26127.5|26097.5|26123.2|26093.2|0
1627531800000|2021-07-29 04:10:00|26126|26096|26129|26099|26132.6|26102.6|26126|26096|0
1627532100000|2021-07-29 04:15:00|26128.8|26098.8|26133|26103|26135.5|26105.5|26126.4|26096.4|0
1627532400000|2021-07-29 04:20:00|26132.8|26102.8|26136.2|26106.2|26136.2|26106.2|26132.8|26102.8|0
1627532700000|2021-07-29 04:25:00|26136|26106|26131.6|26101.6|26136.3|26106.3|26131.1|26101.1|0
1627533000000|2021-07-29 04:30:00|26130.8|26100.8|26137.2|26107.2|26137.7|26107.7|26130.3|26100.3|0
1627533300000|2021-07-29 04:35:00|26137.4|26107.4|26132.5|26102.5|26138.5|26108.5|26130.9|26100.9|0
1627533600000|2021-07-29 04:40:00|26130.9|26100.9|26130.3|26100.3|26133.2|26103.2|26130|26100|0
1627533900000|2021-07-29 04:45:00|26131.9|26101.9|26137.5|26107.5|26140.3|26110.3|26131.9|26101.9|0
1627534200000|2021-07-29 04:50:00|26137.2|26107.2|26132.3|26102.3|26137.5|26107.5|26130.1|26100.1|0
1627534500000|2021-07-29 04:55:00|26131.5|26101.5|26132.3|26102.3|26132.5|26102.5|26129.6|26099.6|0
1627534800000|2021-07-29 05:00:00|26130.1|26100.1|26146.1|26141.1|26200.1|26195.1|26083.6|26078.6|3206
1627535100000|2021-07-29 05:05:00|26153.6|26148.6|26154.1|26149.1|26170.6|26165.6|26111.1|26106.1|1192
1627535400000|2021-07-29 05:10:00|26156.6|26151.6|26187.6|26182.6|26205.6|26200.6|26143.6|26138.6|1068
1627535700000|2021-07-29 05:15:00|26186.1|26181.1|26245.6|26240.6|26253.6|26248.6|26184.1|26179.1|1504
1627536000000|2021-07-29 05:20:00|26246.1|26241.1|26271.1|26266.1|26273.6|26268.6|26229.1|26224.1|1304
1627536300000|2021-07-29 05:25:00|26270.6|26265.6|26300.6|26295.6|26305.6|26300.6|26264.1|26259.1|1125
1627536600000|2021-07-29 05:30:00|26300.1|26295.1|26255.1|26250.1|26325.1|26320.1|26252.1|26247.1|1828
1627536900000|2021-07-29 05:35:00|26257.1|26252.1|26228.1|26223.1|26269.1|26264.1|26218.1|26213.1|1613
1627537200000|2021-07-29 05:40:00|26230.1|26225.1|26228.6|26223.6|26238.1|26233.1|26210.1|26205.1|1094
1627537500000|2021-07-29 05:45:00|26233.6|26228.6|26236.1|26231.1|26236.1|26231.1|26199.6|26194.6|816
1627537800000|2021-07-29 05:50:00|26236.6|26231.6|26193.6|26188.6|26236.6|26231.6|26185.6|26180.6|1061
1627538100000|2021-07-29 05:55:00|26192.6|26187.6|26190.6|26185.6|26195.1|26190.1|26159.6|26154.6|1285
1627538400000|2021-07-29 06:00:00|26191.1|26186.1|26180.6|26175.6|26210.1|26205.1|26160.6|26155.6|1280
1627538700000|2021-07-29 06:05:00|26181.1|26176.1|26128.1|26123.1|26182.6|26177.6|26122.6|26117.6|1169
1627539000000|2021-07-29 06:10:00|26129.1|26124.1|26160.6|26155.6|26171.1|26166.1|26129.1|26124.1|1135
1627539300000|2021-07-29 06:15:00|26160.1|26155.1|26192.6|26187.6|26195.1|26190.1|26157.1|26152.1|950
1627539600000|2021-07-29 06:20:00|26190.6|26185.6|26175.6|26170.6|26202.1|26197.1|26167.1|26162.1|1034
1627539900000|2021-07-29 06:25:00|26175.1|26170.1|26130.1|26125.1|26177.1|26172.1|26124.6|26119.6|768
1627540200000|2021-07-29 06:30:00|26130.6|26125.6|26105.1|26100.1|26163.6|26158.6|26101.6|26096.6|1353
1627540500000|2021-07-29 06:35:00|26105.6|26100.6|26108.1|26103.1|26145.6|26140.6|26078.1|26073.1|1424
1627540800000|2021-07-29 06:40:00|26111.1|26106.1|26098.1|26093.1|26132.6|26127.6|26090.6|26085.6|1149
1627541100000|2021-07-29 06:45:00|26098.6|26093.6|26111.6|26106.6|26126.6|26121.6|26094.6|26089.6|891
1627541400000|2021-07-29 06:50:00|26114.1|26109.1|26157.6|26152.6|26162.1|26157.1|26113.1|26108.1|1054
1627541700000|2021-07-29 06:55:00|26158.1|26153.1|26135.6|26130.6|26166.1|26161.1|26132.6|26127.6|621
1627542000000|2021-07-29 07:00:00|26134.6|26129.6|26205.6|26200.6|26207.1|26202.1|26134.6|26129.6|1188
1627542300000|2021-07-29 07:05:00|26206.1|26201.1|26177.6|26172.6|26207.1|26202.1|26169.1|26164.1|806
1627542600000|2021-07-29 07:10:00|26178.6|26173.6|26195.6|26190.6|26199.1|26194.1|26168.1|26163.1|545
1627542900000|2021-07-29 07:15:00|26195.1|26190.1|26200.1|26195.1|26210.6|26205.6|26186.6|26181.6|880
1627543200000|2021-07-29 07:20:00|26201.1|26196.1|26187.6|26182.6|26220.1|26215.1|26183.6|26178.6|805
1627543500000|2021-07-29 07:25:00|26187.1|26182.1|26168.1|26163.1|26199.6|26194.6|26165.6|26160.6|858
1627543800000|2021-07-29 07:30:00|26168.6|26163.6|26196.1|26191.1|26201.6|26196.6|26159.1|26154.1|950
1627544100000|2021-07-29 07:35:00|26195.6|26190.6|26183.6|26178.6|26210.6|26205.6|26172.6|26167.6|920
1627544400000|2021-07-29 07:40:00|26185.6|26180.6|26217.6|26212.6|26220.6|26215.6|26174.6|26169.6|862
1627544700000|2021-07-29 07:45:00|26218.1|26213.1|26235.6|26230.6|26245.1|26240.1|26216.6|26211.6|1033
1627545000000|2021-07-29 07:50:00|26236.1|26231.1|26243.6|26238.6|26259.1|26254.1|26226.6|26221.6|1113
1627545300000|2021-07-29 07:55:00|26242.6|26237.6|26256.6|26251.6|26256.6|26251.6|26228.6|26223.6|1595
1627545600000|2021-07-29 08:00:00|26254.1|26249.1|26239.1|26234.1|26277.6|26272.6|26230.6|26225.6|2059
1627545900000|2021-07-29 08:05:00|26238.6|26233.6|26252.1|26247.1|26271.6|26266.6|26213.6|26208.6|2541
1627546200000|2021-07-29 08:10:00|26252.6|26247.6|26272.6|26267.6|26273.1|26268.1|26223.1|26218.1|830
1627546500000|2021-07-29 08:15:00|26273.1|26268.1|26257.6|26252.6|26281.6|26276.6|26255.1|26250.1|703
1627546800000|2021-07-29 08:20:00|26257.1|26252.1|26260.1|26255.1|26264.1|26259.1|26251.1|26246.1|469
1627547100000|2021-07-29 08:25:00|26262.6|26257.6|26272.1|26267.1|26287.1|26282.1|26245.6|26240.6|2369
1627547400000|2021-07-29 08:30:00|26282.6|26252.6|26289|26259|26293.2|26263.2|26279.1|26249.1|0
1627547700000|2021-07-29 08:35:00|26289.3|26259.3|26306.2|26276.2|26309|26279|26288.7|26258.7|0
1627548000000|2021-07-29 08:40:00|26305.9|26275.9|26305.2|26275.2|26308.7|26278.7|26301.8|26271.8|0
1627548300000|2021-07-29 08:45:00|26305.4|26275.4|26311.8|26281.8|26318.2|26288.2|26303.1|26273.1|0
1627548600000|2021-07-29 08:50:00|26313.4|26283.4|26298.6|26268.6|26314.2|26284.2|26298.3|26268.3|0
1627548900000|2021-07-29 08:55:00|26298.1|26268.1|26303.5|26273.5|26307.1|26277.1|26293.8|26263.8|0
1627549200000|2021-07-29 09:00:00|26303.7|26273.7|26301.8|26271.8|26306.1|26276.1|26299.1|26269.1|0
1627549500000|2021-07-29 09:05:00|26298.9|26268.9|26279.1|26249.1|26301|26271|26277.7|26247.7|0
1627549800000|2021-07-29 09:10:00|26279.7|26249.7|26279.4|26249.4|26284.4|26254.4|26277.5|26247.5|0
1627550100000|2021-07-29 09:15:00|26275.1|26267.1|26277.6|26269.6|26293.6|26285.6|26266.1|26258.1|591
1627550400000|2021-07-29 09:20:00|26273.6|26265.6|26295.1|26287.1|26302.6|26294.6|26273.6|26265.6|351
1627550700000|2021-07-29 09:25:00|26295.6|26287.6|26275.1|26267.1|26295.6|26287.6|26274.6|26266.6|139
1627551000000|2021-07-29 09:30:00|26274.1|26266.1|26256.6|26248.6|26279.6|26271.6|26252.1|26244.1|196
1627551300000|2021-07-29 09:35:00|26256.1|26248.1|26276.1|26268.1|26285.1|26277.1|26254.1|26246.1|617
1627551600000|2021-07-29 09:40:00|26275.1|26267.1|26294.1|26286.1|26294.6|26286.6|26270.6|26262.6|112
1627551900000|2021-07-29 09:45:00|26295.6|26287.6|26291.6|26283.6|26304.1|26296.1|26291.1|26283.1|174
1627552200000|2021-07-29 09:50:00|26291.1|26283.1|26298.6|26290.6|26302.6|26294.6|26284.6|26276.6|77
1627552500000|2021-07-29 09:55:00|26299.1|26291.1|26305.6|26297.6|26306.6|26298.6|26291.1|26283.1|114
1627552800000|2021-07-29 10:00:00|26305.1|26297.1|26319.6|26311.6|26320.6|26312.6|26293.6|26285.6|133
1627553100000|2021-07-29 10:05:00|26320.1|26312.1|26306.6|26298.6|26320.1|26312.1|26305.1|26297.1|87
1627553400000|2021-07-29 10:10:00|26307.1|26299.1|26324.1|26316.1|26330.6|26322.6|26304.6|26296.6|186
1627553700000|2021-07-29 10:15:00|26324.6|26316.6|26330.1|26322.1|26335.1|26327.1|26318.6|26310.6|134
1627554000000|2021-07-29 10:20:00|26329.6|26321.6|26336.6|26328.6|26337.1|26329.1|26323.6|26315.6|103
1627554300000|2021-07-29 10:25:00|26336.1|26328.1|26345.1|26337.1|26351.6|26343.6|26333.6|26325.6|309
1627554600000|2021-07-29 10:30:00|26344.6|26336.6|26323.6|26315.6|26346.1|26338.1|26319.1|26311.1|170
1627554900000|2021-07-29 10:35:00|26324.1|26316.1|26289.1|26281.1|26324.1|26316.1|26288.6|26280.6|303
1627555200000|2021-07-29 10:40:00|26289.6|26281.6|26264.1|26256.1|26290.1|26282.1|26263.1|26255.1|302
1627555500000|2021-07-29 10:45:00|26263.6|26255.6|26216.1|26208.1|26266.6|26258.6|26204.6|26196.6|572
1627555800000|2021-07-29 10:50:00|26216.6|26208.6|26221.1|26213.1|26224.6|26216.6|26198.1|26190.1|257
1627556100000|2021-07-29 10:55:00|26222.1|26214.1|26254.1|26246.1|26256.1|26248.1|26220.6|26212.6|178
1627556400000|2021-07-29 11:00:00|26255.6|26247.6|26273.6|26265.6|26275.1|26267.1|26252.1|26244.1|205
1627556700000|2021-07-29 11:05:00|26274.1|26266.1|26273.6|26265.6|26278.6|26270.6|26259.6|26251.6|156
1627557000000|2021-07-29 11:10:00|26273.1|26265.1|26282.6|26274.6|26283.1|26275.1|26268.6|26260.6|109
1627557300000|2021-07-29 11:15:00|26282.1|26274.1|26266.6|26258.6|26282.6|26274.6|26266.6|26258.6|70
1627557600000|2021-07-29 11:20:00|26267.1|26259.1|26241.1|26233.1|26267.1|26259.1|26232.6|26224.6|234
1627557900000|2021-07-29 11:25:00|26240.6|26232.6|26243.6|26235.6|26251.1|26243.1|26238.6|26230.6|61
1627558200000|2021-07-29 11:30:00|26243.1|26235.1|26233.6|26225.6|26243.6|26235.6|26228.1|26220.1|69
1627558500000|2021-07-29 11:35:00|26233.1|26225.1|26259.1|26251.1|26261.6|26253.6|26232.6|26224.6|111
1627558800000|2021-07-29 11:40:00|26259.6|26251.6|26274.1|26266.1|26279.6|26271.6|26257.1|26249.1|70
1627559100000|2021-07-29 11:45:00|26273.6|26265.6|26256.1|26248.1|26274.6|26266.6|26255.1|26247.1|82
1627559400000|2021-07-29 11:50:00|26256.6|26248.6|26253.6|26245.6|26257.6|26249.6|26243.6|26235.6|148
1627559700000|2021-07-29 11:55:00|26254.6|26246.6|26260.6|26252.6|26267.6|26259.6|26246.6|26238.6|98
1627560000000|2021-07-29 12:00:00|26261.1|26253.1|26252.6|26244.6|26262.1|26254.1|26248.6|26240.6|71
1627560300000|2021-07-29 12:05:00|26253.6|26245.6|26261.6|26253.6|26267.6|26259.6|26253.6|26245.6|48
1627560600000|2021-07-29 12:10:00|26262.1|26254.1|26270.1|26262.1|26271.1|26263.1|26260.6|26252.6|62
1627560900000|2021-07-29 12:15:00|26269.6|26261.6|26275.6|26267.6|26279.1|26271.1|26261.6|26253.6|82
1627561200000|2021-07-29 12:20:00|26275.1|26267.1|26279.6|26271.6|26285.6|26277.6|26272.6|26264.6|166
1627561500000|2021-07-29 12:25:00|26280.1|26272.1|26283.1|26275.1|26290.6|26282.6|26270.6|26262.6|132
1627561800000|2021-07-29 12:30:00|26282.6|26274.6|26289.6|26281.6|26315.6|26307.6|26276.1|26268.1|232
1627562100000|2021-07-29 12:35:00|26290.1|26282.1|26271.6|26263.6|26291.6|26283.6|26267.1|26259.1|106
1627562400000|2021-07-29 12:40:00|26272.6|26264.6|26268.1|26260.1|26273.1|26265.1|26249.6|26241.6|118
1627562700000|2021-07-29 12:45:00|26268.6|26260.6|26253.6|26245.6|26272.1|26264.1|26244.6|26236.6|92
1627563000000|2021-07-29 12:50:00|26253.1|26245.1|26272.1|26264.1|26272.6|26264.6|26250.6|26242.6|61
1627563300000|2021-07-29 12:55:00|26272.6|26264.6|26272.6|26264.6|26279.1|26271.1|26267.6|26259.6|50
1627563600000|2021-07-29 13:00:00|26269.1|26261.1|26277.6|26269.6|26281.1|26273.1|26261.1|26253.1|137
1627563900000|2021-07-29 13:05:00|26278.1|26270.1|26269.1|26261.1|26278.1|26270.1|26268.6|26260.6|83
1627564200000|2021-07-29 13:10:00|26268.1|26260.1|26274.6|26266.6|26275.6|26267.6|26260.1|26252.1|91
1627564500000|2021-07-29 13:15:00|26275.1|26267.1|26283.1|26275.1|26291.1|26283.1|26273.6|26265.6|116
1627564800000|2021-07-29 13:20:00|26282.6|26274.6|26269.6|26261.6|26286.6|26278.6|26260.6|26252.6|130
1627565100000|2021-07-29 13:25:00|26269.1|26261.1|26267.1|26259.1|26277.1|26269.1|26266.1|26258.1|67
1627565400000|2021-07-29 13:30:00|26266.6|26258.6|26223.1|26215.1|26279.6|26271.6|26204.6|26196.6|985
1627565700000|2021-07-29 13:35:00|26223.6|26215.6|26263.1|26255.1|26267.1|26259.1|26222.1|26214.1|424
1627566000000|2021-07-29 13:40:00|26262.6|26254.6|26182.1|26174.1|26270.6|26262.6|26182.1|26174.1|440
1627566300000|2021-07-29 13:45:00|26181.6|26173.6|26184.1|26176.1|26205.1|26197.1|26163.6|26155.6|620
1627566600000|2021-07-29 13:50:00|26184.6|26176.6|26127.6|26119.6|26198.1|26190.1|26116.1|26108.1|492
1627566900000|2021-07-29 13:55:00|26127.1|26119.1|26101.6|26093.6|26157.1|26149.1|26094.6|26086.6|412
1627567200000|2021-07-29 14:00:00|26098.6|26090.6|26093.6|26085.6|26104.1|26096.1|26072.6|26064.6|504
1627567500000|2021-07-29 14:05:00|26094.6|26086.6|26100.6|26092.6|26105.6|26097.6|26055.6|26047.6|550
1627567800000|2021-07-29 14:10:00|26100.1|26092.1|26109.6|26101.6|26117.6|26109.6|26073.1|26065.1|698
1627568100000|2021-07-29 14:15:00|26111.6|26103.6|26116.6|26108.6|26142.6|26134.6|26103.6|26095.6|333
1627568400000|2021-07-29 14:20:00|26117.1|26109.1|26119.1|26111.1|26135.1|26127.1|26101.1|26093.1|362
1627568700000|2021-07-29 14:25:00|26119.6|26111.6|26138.6|26130.6|26140.1|26132.1|26119.6|26111.6|163
1627569000000|2021-07-29 14:30:00|26139.1|26131.1|26117.1|26109.1|26142.1|26134.1|26103.6|26095.6|242
1627569300000|2021-07-29 14:35:00|26117.6|26109.6|26136.6|26128.6|26147.1|26139.1|26116.6|26108.6|213
1627569600000|2021-07-29 14:40:00|26137.1|26129.1|26147.6|26139.6|26166.6|26158.6|26132.6|26124.6|220
1627569900000|2021-07-29 14:45:00|26148.1|26140.1|26144.1|26136.1|26150.1|26142.1|26133.1|26125.1|167
1627570200000|2021-07-29 14:50:00|26144.6|26136.6|26139.6|26131.6|26148.6|26140.6|26126.6|26118.6|216
1627570500000|2021-07-29 14:55:00|26140.1|26132.1|26134.6|26126.6|26142.6|26134.6|26117.6|26109.6|191
1627570800000|2021-07-29 15:00:00|26135.1|26127.1|26124.6|26116.6|26142.1|26134.1|26114.6|26106.6|196
1627571100000|2021-07-29 15:05:00|26124.1|26116.1|26148.1|26140.1|26149.1|26141.1|26116.6|26108.6|170
1627571400000|2021-07-29 15:10:00|26147.6|26139.6|26131.6|26123.6|26156.6|26148.6|26127.6|26119.6|222
1627571700000|2021-07-29 15:15:00|26132.1|26124.1|26184.6|26176.6|26185.6|26177.6|26132.1|26124.1|263
1627572000000|2021-07-29 15:20:00|26183.6|26175.6|26182.6|26174.6|26185.6|26177.6|26158.6|26150.6|146
1627572300000|2021-07-29 15:25:00|26182.1|26174.1|26164.6|26156.6|26183.1|26175.1|26155.6|26147.6|149
1627572600000|2021-07-29 15:30:00|26169.1|26161.1|26155.6|26147.6|26175.6|26167.6|26155.6|26147.6|73
1627572900000|2021-07-29 15:35:00|26155.1|26147.1|26137.1|26129.1|26157.6|26149.6|26136.6|26128.6|147
1627573200000|2021-07-29 15:40:00|26136.6|26128.6|26160.6|26152.6|26166.1|26158.1|26136.6|26128.6|65
1627573500000|2021-07-29 15:45:00|26160.1|26152.1|26148.6|26140.6|26165.1|26157.1|26148.6|26140.6|90
1627573800000|2021-07-29 15:50:00|26148.1|26140.1|26135.1|26127.1|26153.1|26145.1|26133.1|26125.1|103
1627574100000|2021-07-29 15:55:00|26134.6|26126.6|26115.6|26107.6|26141.1|26133.1|26114.6|26106.6|120
1627574400000|2021-07-29 16:00:00|26115.1|26107.1|26122.6|26114.6|26129.6|26121.6|26111.6|26103.6|80
1627574700000|2021-07-29 16:05:00|26124.6|26116.6|26121.1|26113.1|26134.6|26126.6|26116.6|26108.6|58
1627575000000|2021-07-29 16:10:00|26121.6|26113.6|26143.6|26135.6|26145.1|26137.1|26121.6|26113.6|83
1627575300000|2021-07-29 16:15:00|26144.1|26136.1|26159.6|26151.6|26160.6|26152.6|26142.6|26134.6|76
1627575600000|2021-07-29 16:20:00|26159.1|26151.1|26155.1|26147.1|26159.6|26151.6|26148.1|26140.1|72
1627575900000|2021-07-29 16:25:00|26155.6|26147.6|26144.6|26136.6|26157.6|26149.6|26144.6|26136.6|28
1627576200000|2021-07-29 16:30:00|26145.1|26137.1|26127.6|26119.6|26148.1|26140.1|26124.6|26116.6|69
1627576500000|2021-07-29 16:35:00|26128.1|26120.1|26128.6|26120.6|26136.6|26128.6|26127.1|26119.1|44
1627576800000|2021-07-29 16:40:00|26128.1|26120.1|26106.1|26098.1|26131.1|26123.1|26103.6|26095.6|159
1627577100000|2021-07-29 16:45:00|26105.6|26097.6|26111.6|26103.6|26113.6|26105.6|26102.6|26094.6|73
1627577400000|2021-07-29 16:50:00|26112.1|26104.1|26118.6|26110.6|26127.1|26119.1|26110.6|26102.6|44
1627577700000|2021-07-29 16:55:00|26119.1|26111.1|26108.6|26100.6|26123.1|26115.1|26102.6|26094.6|113
1627578000000|2021-07-29 17:00:00|26109.1|26101.1|26132.1|26124.1|26136.1|26128.1|26108.1|26100.1|57
1627578300000|2021-07-29 17:05:00|26133.1|26125.1|26136.6|26128.6|26143.6|26135.6|26122.6|26114.6|79
1627578600000|2021-07-29 17:10:00|26137.1|26129.1|26133.1|26125.1|26142.1|26134.1|26132.6|26124.6|52
1627578900000|2021-07-29 17:15:00|26134.1|26126.1|26124.6|26116.6|26136.6|26128.6|26124.6|26116.6|82
1627579200000|2021-07-29 17:20:00|26125.1|26117.1|26134.1|26126.1|26135.6|26127.6|26120.6|26112.6|56
1627579500000|2021-07-29 17:25:00|26133.6|26125.6|26130.6|26122.6|26137.6|26129.6|26125.1|26117.1|219
1627579800000|2021-07-29 17:30:00|26130.1|26122.1|26135.6|26127.6|26144.6|26136.6|26129.1|26121.1|327
1627580100000|2021-07-29 17:35:00|26135.1|26127.1|26143.1|26135.1|26144.6|26136.6|26133.1|26125.1|40
1627580400000|2021-07-29 17:40:00|26143.6|26135.6|26140.6|26132.6|26143.6|26135.6|26128.1|26120.1|230
1627580700000|2021-07-29 17:45:00|26140.1|26132.1|26138.6|26130.6|26146.6|26138.6|26138.6|26130.6|12
1627581000000|2021-07-29 17:50:00|26139.1|26131.1|26132.6|26124.6|26140.6|26132.6|26128.1|26120.1|17
1627581300000|2021-07-29 17:55:00|26133.1|26125.1|26135.6|26127.6|26138.6|26130.6|26128.6|26120.6|30
1627581600000|2021-07-29 18:00:00|26136.1|26128.1|26139.1|26131.1|26140.1|26132.1|26130.6|26122.6|23
1627581900000|2021-07-29 18:05:00|26140.1|26132.1|26138.1|26130.1|26142.1|26134.1|26136.6|26128.6|20
1627582200000|2021-07-29 18:10:00|26137.6|26129.6|26146.1|26138.1|26148.6|26140.6|26137.6|26129.6|60
1627582500000|2021-07-29 18:15:00|26145.6|26137.6|26132.1|26124.1|26146.6|26138.6|26124.1|26116.1|30
1627582800000|2021-07-29 18:20:00|26132.6|26124.6|26135.1|26127.1|26136.6|26128.6|26127.6|26119.6|19
1627583100000|2021-07-29 18:25:00|26135.6|26127.6|26147.1|26139.1|26149.6|26141.6|26135.1|26127.1|66
1627583400000|2021-07-29 18:30:00|26147.6|26139.6|26148.6|26140.6|26153.1|26145.1|26143.6|26135.6|43
1627583700000|2021-07-29 18:35:00|26150.1|26142.1|26136.1|26128.1|26150.1|26142.1|26133.1|26125.1|29
1627584000000|2021-07-29 18:40:00|26135.6|26127.6|26139.1|26131.1|26145.1|26137.1|26132.6|26124.6|69
1627584300000|2021-07-29 18:45:00|26139.6|26131.6|26141.6|26133.6|26149.6|26141.6|26131.1|26123.1|76
1627584600000|2021-07-29 18:50:00|26141.1|26133.1|26132.6|26124.6|26155.1|26147.1|26129.6|26121.6|70
1627584900000|2021-07-29 18:55:00|26133.1|26125.1|26128.3|26098.3|26144.1|26136.1|26115.1|26098.3|138
1627585200000|2021-07-29 19:00:00|26128.1|26098.1|26128|26098|26129.7|26099.7|26117.8|26087.8|1
1627585500000|2021-07-29 19:05:00|26127.8|26097.8|26128.8|26098.8|26129.9|26099.9|26127.2|26097.2|0
1627585800000|2021-07-29 19:10:00|26128.6|26098.6|26117.7|26087.7|26131.2|26101.2|26114.5|26084.5|0
1627586100000|2021-07-29 19:15:00|26119.6|26089.6|26129|26099|26129.9|26099.9|26117.5|26087.5|0
1627586400000|2021-07-29 19:20:00|26128.9|26098.9|26122.9|26092.9|26128.9|26098.9|26119.5|26089.5|0
1627586700000|2021-07-29 19:25:00|26122.7|26092.7|26124.2|26094.2|26131.8|26101.8|26122.5|26092.5|0
1627587000000|2021-07-29 19:30:00|26124.4|26094.4|26120.3|26090.3|26128.9|26098.9|26120.3|26090.3|0
1627587300000|2021-07-29 19:35:00|26120.5|26090.5|26127.7|26097.7|26128.1|26098.1|26120.5|26090.5|0
1627587600000|2021-07-29 19:40:00|26127.9|26097.9|26122.7|26092.7|26131.7|26101.7|26118.7|26088.7|0
1627587900000|2021-07-29 19:45:00|26122.5|26092.5|26120.9|26090.9|26123.3|26093.3|26120|26090|0
1627588200000|2021-07-29 19:50:00|26120.7|26090.7|26118|26088|26129.2|26099.2|26115|26085|0
1627588500000|2021-07-29 19:55:00|26118.2|26088.2|26109.9|26079.9|26121.8|26091.8|26105.6|26075.6|0
1627588800000|2021-07-29 20:00:00|26110.9|26080.9|26098.2|26068.2|26113|26083|26086.9|26056.9|0
1627589100000|2021-07-29 20:05:00|26099.2|26069.2|26089.2|26059.2|26099.2|26069.2|26087.1|26057.1|0
1627589400000|2021-07-29 20:10:00|26088.2|26058.2|26086.9|26056.9|26090.2|26060.2|26080.9|26050.9|0
1627589700000|2021-07-29 20:15:00|26085.8|26055.8|26089|26059|26089|26059|26081.2|26051.2|0
1627590000000|2021-07-29 20:20:00|26088.5|26058.5|26087.5|26057.5|26089.4|26059.4|26087.4|26057.4|0
1627590300000|2021-07-29 20:25:00|26088.5|26058.5|26079.5|26049.5|26088.5|26058.5|26075.8|26045.8|0
1627590600000|2021-07-29 20:30:00|26080|26050|26004|25974|26080|26050|25999.3|25969.3|0
1627590900000|2021-07-29 20:35:00|26003.5|25973.5|25996.5|25966.5|26007.7|25977.7|25991.9|25961.9|0
1627591200000|2021-07-29 20:40:00|25995.5|25965.5|25989.5|25959.5|25995.5|25965.5|25979.9|25949.9|0
1627591500000|2021-07-29 20:45:00|25990|25960|25993|25963|26002.2|25972.2|25988.5|25958.5|0
1627591800000|2021-07-29 20:50:00|25993.5|25963.5|26003.4|25973.4|26005.4|25975.4|25993|25963|0
1627592100000|2021-07-29 20:55:00|26002.3|25972.3|26000.8|25970.8|26008.2|25978.2|25993.3|25963.3|0
1627592400000|2021-07-29 21:00:00|26000.6|25970.6|25997.9|25967.9|26000.6|25970.6|25994.2|25964.2|0
1627592700000|2021-07-29 21:05:00|25998.1|25968.1|26000.8|25970.8|26000.9|25970.9|25997.4|25967.4|0
1627593000000|2021-07-29 21:10:00|26000.6|25970.6|26005.5|25975.5|26006|25976|26000|25970|0
1627593300000|2021-07-29 21:15:00|26005.7|25975.7|26008.5|25978.5|26009.6|25979.6|26004.8|25974.8|0
1627593600000|2021-07-29 21:20:00|26010|25980|26005.7|25975.7|26010.6|25980.6|26005.1|25975.1|0
1627593900000|2021-07-29 21:25:00|26005.4|25975.4|26005.2|25975.2|26007.2|25977.2|26004.2|25974.2|0
1627594200000|2021-07-29 21:30:00|26005.8|25975.8|26005.7|25975.7|26006.7|25976.7|26003.9|25973.9|0
1627594500000|2021-07-29 21:35:00|26006.1|25976.1|26005.4|25975.4|26006.2|25976.2|26003.8|25973.8|0
1627594800000|2021-07-29 21:40:00|26005.1|25975.1|26007.4|25977.4|26007.4|25977.4|26004.1|25974.1|0
1627595100000|2021-07-29 21:45:00|26007.3|25977.3|26001.1|25971.1|26007.8|25977.8|25999.6|25969.6|0
1627595400000|2021-07-29 21:50:00|26001.3|25971.3|25998.7|25968.7|26001.4|25971.4|25996.1|25966.1|0
1627595700000|2021-07-29 21:55:00|25999|25969|25994.2|25964.2|25999|25969|25994.2|25964.2|0
1627596000000|2021-07-29 22:00:00|25995.2|25965.2|26010.5|25980.5|26010.5|25980.5|25995.2|25965.2|0
1627596300000|2021-07-29 22:05:00|26011|25981|26017.1|25987.1|26017.1|25987.1|26010.5|25980.5|0
1627596600000|2021-07-29 22:10:00|26017.6|25987.6|26014.2|25984.2|26017.6|25987.6|26013.1|25983.1|0
1627596900000|2021-07-29 22:15:00|26014.7|25984.7|26016.2|25986.2|26020.6|25990.6|26014.1|25984.1|0
1627597200000|2021-07-29 22:20:00|26016.7|25986.7|26008.7|25978.7|26017.2|25987.2|26008.7|25978.7|0
1627597500000|2021-07-29 22:25:00|26009.7|25979.7|26008.8|25978.8|26015|25985|26008.7|25978.7|0
1627597800000|2021-07-29 22:30:00|26009.3|25979.3|26003.5|25973.5|26010.9|25980.9|26002.5|25972.5|0
1627598100000|2021-07-29 22:35:00|26003.4|25973.4|26003.1|25973.1|26006.9|25976.9|26000.3|25970.3|0
1627598400000|2021-07-29 22:40:00|26002|25972|26001.1|25971.1|26003.1|25973.1|25999|25969|0
1627598700000|2021-07-29 22:45:00|26001.6|25971.6|26003.1|25973.1|26005.2|25975.2|26001.6|25971.6|0
1627599000000|2021-07-29 22:50:00|26002.6|25972.6|26001|25971|26002.6|25972.6|25999.9|25969.9|0
1627599300000|2021-07-29 22:55:00|26002|25972|26004.1|25974.1|26005.1|25975.1|25998.9|25968.9|0
1627599600000|2021-07-29 23:00:00|26004.6|25974.6|26000.2|25970.2|26008.7|25978.7|25995.7|25965.7|0
1627599900000|2021-07-29 23:05:00|26000.7|25970.7|25988.9|25958.9|26002.2|25972.2|25987.9|25957.9|0
1627600200000|2021-07-29 23:10:00|25989.4|25959.4|25992.2|25962.2|25994.3|25964.3|25985.8|25955.8|0
1627600500000|2021-07-29 23:15:00|25992.7|25962.7|26004.5|25974.5|26005.5|25975.5|25992.7|25962.7|0
1627600800000|2021-07-29 23:20:00|26005.5|25975.5|25995.6|25965.6|26005.5|25975.5|25995.6|25965.6|0
1627601100000|2021-07-29 23:25:00|25996.1|25966.1|26004|25974|26005|25975|25994.6|25964.6|0
1627601400000|2021-07-29 23:30:00|26003|25973|26003.6|25973.6|26004.6|25974.6|26001.5|25971.5|0
1627601700000|2021-07-29 23:35:00|26004.1|25974.1|26002.3|25972.3|26006|25976|26000.8|25970.8|0
1627602000000|2021-07-29 23:40:00|26001.8|25971.8|26003.2|25973.2|26012.5|25982.5|26001.2|25971.2|0
1627602300000|2021-07-29 23:45:00|26003.7|25973.7|26002.5|25972.5|26009.5|25979.5|26002.5|25972.5|0
1627602600000|2021-07-29 23:50:00|26003|25973|25995.2|25965.2|26004.7|25974.7|25991|25961|0
1627602900000|2021-07-29 23:55:00|25994.6|25964.6|25994.2|25964.2|25999.5|25969.5|25991.9|25961.9|0
1627603200000|2021-07-30 00:00:00|25993.2|25963.2|25968.9|25938.9|25994.1|25964.1|25968.9|25938.9|0
1627603500000|2021-07-30 00:05:00|25967.9|25937.9|25974.4|25944.4|25975.9|25945.9|25967.4|25937.4|0
1627603800000|2021-07-30 00:10:00|25975.5|25945.5|25992.1|25962.1|25993.2|25963.2|25973.4|25943.4|0
1627604100000|2021-07-30 00:15:00|25991.1|25961.1|25985.5|25955.5|25999.4|25969.4|25979|25949|0
1627604400000|2021-07-30 00:20:00|25985.2|25955.2|25980.4|25950.4|25990.2|25960.2|25978.4|25948.4|0
1627604700000|2021-07-30 00:25:00|25979.6|25949.6|25976.5|25946.5|25985.5|25955.5|25969.2|25939.2|0
1627605000000|2021-07-30 00:30:00|25977|25947|25948.6|25918.6|25979.4|25949.4|25946.8|25916.8|0
1627605300000|2021-07-30 00:35:00|25947.8|25917.8|25956.2|25926.2|25956.7|25926.7|25937.4|25907.4|0
1627605600000|2021-07-30 00:40:00|25956.4|25926.4|25963.4|25933.4|25963.4|25933.4|25944|25914|0
1627605900000|2021-07-30 00:45:00|25961.8|25931.8|25934.7|25904.7|25965.2|25935.2|25921.3|25891.3|0
1627606200000|2021-07-30 00:50:00|25935.7|25905.7|25925.8|25895.8|25943|25913|25925.2|25895.2|0
1627606500000|2021-07-30 00:55:00|25925|25895|25933.6|25903.6|25935.7|25905.7|25921|25891|0
1627606800000|2021-07-30 01:00:00|25933.1|25903.1|25938.8|25908.8|25940.4|25910.4|25928.9|25898.9|0
1627607100000|2021-07-30 01:05:00|25938.5|25908.5|25944.3|25914.3|25946.7|25916.7|25937.8|25907.8|0
1627607400000|2021-07-30 01:10:00|25944.6|25914.6|25936.2|25906.2|25947.2|25917.2|25933.6|25903.6|0
1627607700000|2021-07-30 01:15:00|25935.7|25905.7|25995.1|25990.1|26048.1|26043.1|25910.6|25903.6|3542
1627608000000|2021-07-30 01:20:00|25994.6|25989.6|25930.6|25925.6|25994.6|25989.6|25895.1|25890.1|1858
1627608300000|2021-07-30 01:25:00|25931.1|25926.1|25881.1|25876.1|25955.6|25950.6|25879.6|25874.6|1600
1627608600000|2021-07-30 01:30:00|25882.1|25877.1|26010.1|26005.1|26040.1|26035.1|25876.6|25871.6|6388
1627608900000|2021-07-30 01:35:00|26009.6|26004.6|25988.1|25983.1|26085.1|26080.1|25987.6|25982.6|3812
1627609200000|2021-07-30 01:40:00|25987.6|25982.6|26016.6|26011.6|26050.1|26045.1|25932.6|25927.6|3130
1627609500000|2021-07-30 01:45:00|26016.1|26011.1|26023.1|26018.1|26060.1|26055.1|25979.6|25974.6|2559
1627609800000|2021-07-30 01:50:00|26018.6|26013.6|26011.6|26006.6|26049.1|26044.1|25958.1|25953.1|2545
1627610100000|2021-07-30 01:55:00|26010.6|26005.6|25973.1|25968.1|26023.1|26018.1|25961.6|25956.6|1644
1627610400000|2021-07-30 02:00:00|25974.1|25969.1|25985.6|25980.6|26042.6|26037.6|25947.6|25942.6|2703
1627610700000|2021-07-30 02:05:00|25987.1|25982.1|25953.1|25948.1|26005.6|26000.6|25938.1|25933.1|1885
1627611000000|2021-07-30 02:10:00|25952.1|25947.1|26012.1|26007.1|26031.1|26026.1|25938.6|25933.6|1809
1627611300000|2021-07-30 02:15:00|26011.6|26006.6|26056.6|26051.6|26065.1|26060.1|26004.6|25999.6|2279
1627611600000|2021-07-30 02:20:00|26055.6|26050.6|26083.6|26078.6|26083.6|26078.6|26041.6|26036.6|1630
1627611900000|2021-07-30 02:25:00|26084.1|26079.1|26107.2|26102.2|26137.6|26132.6|26070.6|26065.6|2338
1627612200000|2021-07-30 02:30:00|26108.2|26103.2|26134.2|26129.2|26151.7|26146.7|26093.2|26088.2|1618
1627612500000|2021-07-30 02:35:00|26133.7|26128.7|26100.2|26095.2|26137.7|26132.7|26048.2|26043.2|1783
1627612800000|2021-07-30 02:40:00|26100.7|26095.7|26065.2|26060.2|26114.2|26109.2|26054.2|26049.2|1138
1627613100000|2021-07-30 02:45:00|26063.7|26058.7|26079.7|26074.7|26080.7|26075.7|26030.2|26025.2|1223
1627613400000|2021-07-30 02:50:00|26079.2|26074.2|26010.7|26005.7|26097.2|26092.2|26010.7|26005.7|1251
1627613700000|2021-07-30 02:55:00|26008.7|26003.7|26012.2|26007.2|26028.2|26023.2|25980.2|25975.2|1623
1627614000000|2021-07-30 03:00:00|26013.2|26008.2|26017.7|26012.7|26064.7|26059.7|26003.7|25998.7|1293
1627614300000|2021-07-30 03:05:00|26017.2|26012.2|26009.7|26004.7|26042.2|26037.2|25995.2|25990.2|1087
1627614600000|2021-07-30 03:10:00|26010.2|26005.2|25959.2|25954.2|26031.2|26026.2|25956.2|25951.2|1110
1627614900000|2021-07-30 03:15:00|25960.2|25955.2|25931.7|25926.7|25975.2|25970.2|25929.7|25924.7|1074
1627615200000|2021-07-30 03:20:00|25932.2|25927.2|25860.2|25855.2|25936.7|25931.7|25854.2|25849.2|2235
1627615500000|2021-07-30 03:25:00|25859.7|25854.7|25845.2|25840.2|25869.7|25864.7|25818.2|25813.2|1714
1627615800000|2021-07-30 03:30:00|25846.7|25841.7|25805.2|25800.2|25850.2|25845.2|25792.7|25787.7|1745
1627616100000|2021-07-30 03:35:00|25804.7|25799.7|25803.2|25798.2|25822.2|25817.2|25779.2|25774.2|1479
1627616400000|2021-07-30 03:40:00|25804.2|25799.2|25764.2|25759.2|25807.2|25802.2|25758.2|25753.2|1120
1627616700000|2021-07-30 03:45:00|25764.7|25759.7|25756.2|25751.2|25798.2|25793.2|25738.2|25733.2|1423
1627617000000|2021-07-30 03:50:00|25755.7|25750.7|25724.2|25719.2|25769.7|25764.7|25723.2|25718.2|912
1627617300000|2021-07-30 03:55:00|25723.7|25718.7|25762.7|25757.7|25765.7|25760.7|25712.7|25707.7|1109
1627617600000|2021-07-30 04:00:00|25766|25736|25778.3|25748.3|25786.5|25756.5|25766|25736|0
1627617900000|2021-07-30 04:05:00|25778.6|25748.6|25780.7|25750.7|25782.7|25752.7|25777.8|25747.8|0
1627618200000|2021-07-30 04:10:00|25780.1|25750.1|25785.2|25755.2|25785.2|25755.2|25778.5|25748.5|0
1627618500000|2021-07-30 04:15:00|25785.3|25755.3|25779.7|25749.7|25785.3|25755.3|25777.8|25747.8|0
1627618800000|2021-07-30 04:20:00|25778.9|25748.9|25782.3|25752.3|25782.9|25752.9|25776.7|25746.7|0
1627619100000|2021-07-30 04:25:00|25782.6|25752.6|25776.8|25746.8|25784.7|25754.7|25776.5|25746.5|0
1627619400000|2021-07-30 04:30:00|25776.5|25746.5|25771|25741|25776.8|25746.8|25769.4|25739.4|0
1627619700000|2021-07-30 04:35:00|25770.5|25740.5|25770.6|25740.6|25774|25744|25767.9|25737.9|0
1627620000000|2021-07-30 04:40:00|25772.2|25742.2|25774.9|25744.9|25775.9|25745.9|25770.6|25740.6|0
1627620300000|2021-07-30 04:45:00|25774.1|25744.1|25752.6|25722.6|25775.6|25745.6|25751.8|25721.8|0
1627620600000|2021-07-30 04:50:00|25753.1|25723.1|25751.8|25721.8|25756|25726|25748.9|25718.9|0
1627620900000|2021-07-30 04:55:00|25750.2|25720.2|25753.9|25723.9|25753.9|25723.9|25747.6|25717.6|0
1627621200000|2021-07-30 05:00:00|25756|25726|25711.7|25706.7|25756|25745.7|25662.7|25657.7|2818
1627621500000|2021-07-30 05:05:00|25714.7|25709.7|25687.2|25682.2|25744.2|25739.2|25685.2|25680.2|1835
1627621800000|2021-07-30 05:10:00|25686.7|25681.7|25668.2|25663.2|25704.2|25699.2|25665.7|25660.7|1375
1627622100000|2021-07-30 05:15:00|25667.7|25662.7|25656.2|25651.2|25670.2|25665.2|25627.2|25622.2|1740
1627622400000|2021-07-30 05:20:00|25655.7|25650.7|25676.2|25671.2|25685.7|25680.7|25635.7|25630.7|2019
1627622700000|2021-07-30 05:25:00|25674.7|25669.7|25650.7|25645.7|25679.7|25674.7|25640.7|25635.7|920
1627623000000|2021-07-30 05:30:00|25650.2|25645.2|25730.7|25725.7|25730.7|25725.7|25645.2|25640.2|1246
1627623300000|2021-07-30 05:35:00|25730.2|25725.2|25686.2|25681.2|25749.2|25744.2|25684.2|25679.2|1210
1627623600000|2021-07-30 05:40:00|25685.2|25680.2|25677.7|25672.7|25702.7|25697.7|25651.7|25646.7|1187
1627623900000|2021-07-30 05:45:00|25677.2|25672.2|25708.2|25703.2|25720.7|25715.7|25662.7|25657.7|817
1627624200000|2021-07-30 05:50:00|25707.2|25702.2|25735.7|25730.7|25736.7|25731.7|25696.2|25691.2|781
1627624500000|2021-07-30 05:55:00|25733.7|25728.7|25711.7|25706.7|25738.7|25733.7|25695.2|25690.2|824
1627624800000|2021-07-30 06:00:00|25709.7|25704.7|25800.2|25795.2|25801.7|25796.7|25709.7|25704.7|1791
1627625100000|2021-07-30 06:05:00|25801.7|25796.7|25782.2|25777.2|25805.7|25800.7|25766.2|25761.2|1137
1627625400000|2021-07-30 06:10:00|25782.7|25777.7|25783.7|25778.7|25787.7|25782.7|25747.7|25742.7|871
1627625700000|2021-07-30 06:15:00|25784.7|25779.7|25775.7|25770.7|25801.7|25796.7|25757.7|25752.7|703
1627626000000|2021-07-30 06:20:00|25780.2|25775.2|25778.7|25773.7|25803.7|25798.7|25769.7|25764.7|519
1627626300000|2021-07-30 06:25:00|25779.2|25774.2|25777.2|25772.2|25790.7|25785.7|25758.7|25753.7|572
1627626600000|2021-07-30 06:30:00|25776.2|25771.2|25789.7|25784.7|25796.2|25791.2|25764.2|25759.2|545
1627626900000|2021-07-30 06:35:00|25790.2|25785.2|25770.7|25765.7|25800.7|25795.7|25767.2|25762.2|864
1627627200000|2021-07-30 06:40:00|25768.2|25763.2|25788.7|25783.7|25796.7|25791.7|25763.7|25758.7|408
1627627500000|2021-07-30 06:45:00|25789.2|25784.2|25825.7|25820.7|25833.7|25828.7|25776.7|25771.7|1086
1627627800000|2021-07-30 06:50:00|25826.7|25821.7|25793.7|25788.7|25838.2|25833.2|25791.2|25786.2|958
1627628100000|2021-07-30 06:55:00|25793.2|25788.2|25783.2|25778.2|25797.2|25792.2|25771.7|25766.7|750
1627628400000|2021-07-30 07:00:00|25783.7|25778.7|25805.7|25800.7|25816.7|25811.7|25779.2|25774.2|1010
1627628700000|2021-07-30 07:05:00|25803.7|25798.7|25823.7|25818.7|25824.2|25819.2|25789.2|25784.2|694
1627629000000|2021-07-30 07:10:00|25822.2|25817.2|25853.7|25848.7|25864.2|25859.2|25807.7|25802.7|1109
1627629300000|2021-07-30 07:15:00|25852.2|25847.2|25956.7|25951.7|25978.7|25973.7|25850.2|25845.2|2363
1627629600000|2021-07-30 07:20:00|25957.7|25952.7|25936.2|25931.2|25968.2|25963.2|25916.7|25911.7|1444
1627629900000|2021-07-30 07:25:00|25935.7|25930.7|25889.7|25884.7|25940.2|25935.2|25888.2|25883.2|809
1627630200000|2021-07-30 07:30:00|25890.2|25885.2|25879.2|25874.2|25919.7|25914.7|25874.7|25869.7|960
1627630500000|2021-07-30 07:35:00|25878.2|25873.2|25867.2|25862.2|25889.7|25884.7|25852.7|25847.7|1367
1627630800000|2021-07-30 07:40:00|25867.7|25862.7|25834.2|25829.2|25877.7|25872.7|25829.7|25824.7|908
1627631100000|2021-07-30 07:45:00|25834.7|25829.7|25840.2|25835.2|25843.7|25838.7|25804.2|25799.2|981
1627631400000|2021-07-30 07:50:00|25840.7|25835.7|25880.2|25875.2|25886.7|25881.7|25840.7|25835.7|982
1627631700000|2021-07-30 07:55:00|25879.2|25874.2|25903.7|25898.7|25913.2|25908.2|25868.7|25863.7|1362
1627632000000|2021-07-30 08:00:00|25906.7|25901.7|25927.2|25922.2|25930.7|25925.7|25882.7|25877.7|1102
1627632300000|2021-07-30 08:05:00|25927.7|25922.7|25985.7|25980.7|25985.7|25980.7|25920.7|25915.7|2013
1627632600000|2021-07-30 08:10:00|25981.2|25976.2|25965.7|25960.7|25982.7|25977.7|25937.2|25932.2|1306
1627632900000|2021-07-30 08:15:00|25966.2|25961.2|25937.2|25932.2|25969.7|25964.7|25933.7|25928.7|583
1627633200000|2021-07-30 08:20:00|25937.7|25932.7|25977.7|25972.7|25986.7|25981.7|25926.2|25921.2|932
1627633500000|2021-07-30 08:25:00|25977.2|25972.2|25962.7|25957.7|25986.2|25981.2|25950.2|25945.2|913
1627633800000|2021-07-30 08:30:00|25984.8|25954.8|25980.3|25950.3|25985.8|25955.8|25971.7|25941.7|0
1627634100000|2021-07-30 08:35:00|25979.8|25949.8|26013.6|25983.6|26022|25992|25979.2|25949.2|0
1627634400000|2021-07-30 08:40:00|26013.8|25983.8|25991|25961|26015.6|25985.6|25978.1|25948.1|0
1627634700000|2021-07-30 08:45:00|25989.4|25959.4|25979.9|25949.9|25993.6|25963.6|25970|25940|0
1627635000000|2021-07-30 08:50:00|25978.3|25948.3|25934.8|25904.8|25982.5|25952.5|25934.8|25904.8|0
1627635300000|2021-07-30 08:55:00|25935.1|25905.1|25942.6|25912.6|25944.7|25914.7|25935.1|25905.1|0
1627635600000|2021-07-30 09:00:00|25942.1|25912.1|25937.4|25907.4|25950|25920|25932.2|25902.2|0
1627635900000|2021-07-30 09:05:00|25939|25909|25940.6|25910.6|25940.6|25910.6|25927.9|25897.9|0
1627636200000|2021-07-30 09:10:00|25942.1|25912.1|25937.9|25907.9|25944.8|25914.8|25933.7|25903.7|0
1627636500000|2021-07-30 09:15:00|25949.2|25941.2|25932.7|25924.7|25967.7|25959.7|25926.7|25918.7|250
1627636800000|2021-07-30 09:20:00|25935.7|25927.7|25937.2|25929.2|25948.2|25940.2|25924.7|25916.7|98
1627637100000|2021-07-30 09:25:00|25935.7|25927.7|25935.7|25927.7|25941.2|25933.2|25928.7|25920.7|227
1627637400000|2021-07-30 09:30:00|25936.2|25928.2|25936.2|25928.2|25952.2|25944.2|25928.7|25920.7|191
1627637700000|2021-07-30 09:35:00|25936.7|25928.7|25933.2|25925.2|25938.2|25930.2|25919.7|25911.7|119
1627638000000|2021-07-30 09:40:00|25932.7|25924.7|25922.2|25914.2|25939.7|25931.7|25922.2|25914.2|92
1627638300000|2021-07-30 09:45:00|25922.7|25914.7|25912.7|25904.7|25929.7|25921.7|25908.2|25900.2|134
1627638600000|2021-07-30 09:50:00|25912.2|25904.2|25903.2|25895.2|25912.2|25904.2|25895.7|25887.7|159
1627638900000|2021-07-30 09:55:00|25902.7|25894.7|25903.7|25895.7|25909.7|25901.7|25895.7|25887.7|80
1627639200000|2021-07-30 10:00:00|25903.2|25895.2|25907.7|25899.7|25911.7|25903.7|25895.2|25887.2|84
1627639500000|2021-07-30 10:05:00|25907.2|25899.2|25894.2|25886.2|25914.7|25906.7|25888.7|25880.7|122
1627639800000|2021-07-30 10:10:00|25897.7|25889.7|25841.7|25833.7|25897.7|25889.7|25822.7|25814.7|656
1627640100000|2021-07-30 10:15:00|25842.2|25834.2|25884.7|25876.7|25885.2|25877.2|25833.7|25825.7|214
1627640400000|2021-07-30 10:20:00|25885.2|25877.2|25887.7|25879.7|25900.2|25892.2|25877.7|25869.7|261
1627640700000|2021-07-30 10:25:00|25888.2|25880.2|25914.7|25906.7|25920.2|25912.2|25888.2|25880.2|243
1627641000000|2021-07-30 10:30:00|25914.2|25906.2|25914.2|25906.2|25918.2|25910.2|25901.2|25893.2|87
1627641300000|2021-07-30 10:35:00|25914.7|25906.7|25903.2|25895.2|25918.2|25910.2|25895.7|25887.7|161
1627641600000|2021-07-30 10:40:00|25903.7|25895.7|25909.7|25901.7|25912.2|25904.2|25896.7|25888.7|76
1627641900000|2021-07-30 10:45:00|25911.2|25903.2|25913.7|25905.7|25914.2|25906.2|25905.7|25897.7|54
1627642200000|2021-07-30 10:50:00|25914.2|25906.2|25919.7|25911.7|25926.7|25918.7|25914.2|25906.2|75
1627642500000|2021-07-30 10:55:00|25920.7|25912.7|25925.7|25917.7|25929.2|25921.2|25912.2|25904.2|59
1627642800000|2021-07-30 11:00:00|25926.7|25918.7|25915.2|25907.2|25933.2|25925.2|25910.2|25902.2|82
1627643100000|2021-07-30 11:05:00|25915.7|25907.7|25911.2|25903.2|25917.7|25909.7|25903.2|25895.2|60
1627643400000|2021-07-30 11:10:00|25911.7|25903.7|25891.2|25883.2|25914.7|25906.7|25891.2|25883.2|119
1627643700000|2021-07-30 11:15:00|25891.7|25883.7|25880.2|25872.2|25892.7|25884.7|25871.7|25863.7|249
1627644000000|2021-07-30 11:20:00|25880.7|25872.7|25877.2|25869.2|25880.7|25872.7|25848.2|25840.2|157
1627644300000|2021-07-30 11:25:00|25877.7|25869.7|25866.2|25858.2|25881.2|25873.2|25860.2|25852.2|109
1627644600000|2021-07-30 11:30:00|25866.7|25858.7|25855.7|25847.7|25870.2|25862.2|25855.2|25847.2|49
1627644900000|2021-07-30 11:35:00|25856.2|25848.2|25857.7|25849.7|25868.2|25860.2|25847.7|25839.7|113
1627645200000|2021-07-30 11:40:00|25857.2|25849.2|25853.2|25845.2|25862.7|25854.7|25841.7|25833.7|126
1627645500000|2021-07-30 11:45:00|25852.7|25844.7|25864.7|25856.7|25867.7|25859.7|25849.2|25841.2|92
1627645800000|2021-07-30 11:50:00|25863.2|25855.2|25853.7|25845.7|25869.7|25861.7|25853.7|25845.7|178
1627646100000|2021-07-30 11:55:00|25853.2|25845.2|25848.7|25840.7|25856.7|25848.7|25845.2|25837.2|45
1627646400000|2021-07-30 12:00:00|25849.2|25841.2|25827.7|25819.7|25853.2|25845.2|25820.2|25812.2|157
1627646700000|2021-07-30 12:05:00|25828.7|25820.7|25852.7|25844.7|25857.2|25849.2|25827.7|25819.7|102
1627647000000|2021-07-30 12:10:00|25852.2|25844.2|25861.7|25853.7|25866.2|25858.2|25851.7|25843.7|65
1627647300000|2021-07-30 12:15:00|25861.2|25853.2|25848.7|25840.7|25862.2|25854.2|25848.2|25840.2|64
1627647600000|2021-07-30 12:20:00|25849.2|25841.2|25832.7|25824.7|25852.2|25844.2|25832.7|25824.7|136
1627647900000|2021-07-30 12:25:00|25832.2|25824.2|25835.2|25827.2|25843.7|25835.7|25823.7|25815.7|67
1627648200000|2021-07-30 12:30:00|25840.7|25832.7|25849.7|25841.7|25854.7|25846.7|25828.7|25820.7|85
1627648500000|2021-07-30 12:35:00|25849.2|25841.2|25846.7|25838.7|25857.2|25849.2|25842.7|25834.7|174
1627648800000|2021-07-30 12:40:00|25846.2|25838.2|25846.7|25838.7|25853.7|25845.7|25842.2|25834.2|35
1627649100000|2021-07-30 12:45:00|25847.2|25839.2|25844.7|25836.7|25856.7|25848.7|25831.7|25823.7|75
1627649400000|2021-07-30 12:50:00|25844.2|25836.2|25838.2|25830.2|25844.2|25836.2|25833.7|25825.7|44
1627649700000|2021-07-30 12:55:00|25836.7|25828.7|25833.7|25825.7|25845.2|25837.2|25833.2|25825.2|69
1627650000000|2021-07-30 13:00:00|25833.2|25825.2|25816.2|25808.2|25833.2|25825.2|25811.2|25803.2|229
1627650300000|2021-07-30 13:05:00|25815.7|25807.7|25808.7|25800.7|25817.2|25809.2|25790.7|25782.7|213
1627650600000|2021-07-30 13:10:00|25808.2|25800.2|25819.2|25811.2|25823.7|25815.7|25808.2|25800.2|58
1627650900000|2021-07-30 13:15:00|25818.7|25810.7|25833.2|25825.2|25841.7|25833.7|25818.7|25810.7|81
1627651200000|2021-07-30 13:20:00|25832.2|25824.2|25830.7|25822.7|25841.7|25833.7|25829.7|25821.7|48
1627651500000|2021-07-30 13:25:00|25831.2|25823.2|25842.2|25834.2|25849.2|25841.2|25828.7|25820.7|125
1627651800000|2021-07-30 13:30:00|25841.7|25833.7|25888.7|25880.7|25891.7|25883.7|25837.7|25829.7|1025
1627652100000|2021-07-30 13:35:00|25888.2|25880.2|25947.2|25939.2|25949.7|25941.7|25880.7|25872.7|674
1627652400000|2021-07-30 13:40:00|25947.7|25939.7|25947.7|25939.7|25954.2|25946.2|25920.2|25912.2|491
1627652700000|2021-07-30 13:45:00|25948.2|25940.2|25986.7|25978.7|26003.2|25995.2|25945.2|25937.2|705
1627653000000|2021-07-30 13:50:00|25986.2|25978.2|25997.7|25989.7|26004.7|25996.7|25981.7|25973.7|675
1627653300000|2021-07-30 13:55:00|25997.2|25989.2|26000.2|25992.2|26002.2|25994.2|25987.2|25979.2|369
1627653600000|2021-07-30 14:00:00|26000.7|25992.7|26037.7|26029.7|26038.7|26030.7|25992.2|25984.2|537
1627653900000|2021-07-30 14:05:00|26037.2|26029.2|26042.2|26034.2|26056.7|26048.7|26026.7|26018.7|675
1627654200000|2021-07-30 14:10:00|26041.7|26033.7|26021.7|26013.7|26048.2|26040.2|26010.2|26002.2|644
1627654500000|2021-07-30 14:15:00|26022.2|26014.2|25966.7|25958.7|26026.7|26018.7|25964.7|25956.7|264
1627654800000|2021-07-30 14:20:00|25969.7|25961.7|25988.2|25980.2|25988.7|25980.7|25966.7|25958.7|150
1627655100000|2021-07-30 14:25:00|25987.7|25979.7|25983.7|25975.7|26000.2|25992.2|25978.7|25970.7|147
1627655400000|2021-07-30 14:30:00|25984.2|25976.2|25953.7|25945.7|25985.7|25977.7|25952.2|25944.2|124
1627655700000|2021-07-30 14:35:00|25953.2|25945.2|25965.7|25957.7|25980.7|25972.7|25947.7|25939.7|240
1627656000000|2021-07-30 14:40:00|25965.2|25957.2|26000.7|25992.7|26003.7|25995.7|25962.7|25954.7|300
1627656300000|2021-07-30 14:45:00|26001.2|25993.2|26014.2|26006.2|26021.7|26013.7|25999.7|25991.7|329
1627656600000|2021-07-30 14:50:00|26013.7|26005.7|26036.2|26028.2|26042.2|26034.2|26008.2|26000.2|317
1627656900000|2021-07-30 14:55:00|26035.7|26027.7|26002.2|25994.2|26035.7|26027.7|25996.2|25988.2|324
1627657200000|2021-07-30 15:00:00|26000.7|25992.7|26001.2|25993.2|26006.2|25998.2|25969.2|25961.2|330
1627657500000|2021-07-30 15:05:00|26002.7|25994.7|26015.2|26007.2|26015.7|26007.7|25985.7|25977.7|221
1627657800000|2021-07-30 15:10:00|26015.7|26007.7|26010.7|26002.7|26016.7|26008.7|25995.2|25987.2|151
1627658100000|2021-07-30 15:15:00|26010.2|26002.2|26029.2|26021.2|26037.7|26029.7|25998.7|25990.7|222
1627658400000|2021-07-30 15:20:00|26029.7|26021.7|26017.7|26009.7|26031.2|26023.2|26007.2|25999.2|345
1627658700000|2021-07-30 15:25:00|26017.2|26009.2|26013.2|26005.2|26019.7|26011.7|26000.7|25992.7|180
1627659000000|2021-07-30 15:30:00|26012.7|26004.7|25999.2|25991.2|26034.2|26026.2|25995.2|25987.2|151
1627659300000|2021-07-30 15:35:00|25999.7|25991.7|26010.2|26002.2|26015.2|26007.2|25997.7|25989.7|138
1627659600000|2021-07-30 15:40:00|26009.7|26001.7|26021.2|26013.2|26024.2|26016.2|26004.7|25996.7|82
1627659900000|2021-07-30 15:45:00|26020.7|26012.7|26012.7|26004.7|26034.2|26026.2|26007.2|25999.2|148
1627660200000|2021-07-30 15:50:00|26012.2|26004.2|26019.7|26011.7|26028.7|26020.7|26011.2|26003.2|132
1627660500000|2021-07-30 15:55:00|26020.2|26012.2|26020.2|26012.2|26029.2|26021.2|26016.7|26008.7|61
1627660800000|2021-07-30 16:00:00|26019.7|26011.7|26017.2|26009.2|26030.7|26022.7|26015.2|26007.2|43
1627661100000|2021-07-30 16:05:00|26016.7|26008.7|26022.7|26014.7|26029.2|26021.2|26012.7|26004.7|71
1627661400000|2021-07-30 16:10:00|26022.2|26014.2|26029.7|26021.7|26034.7|26026.7|26022.2|26014.2|99
1627661700000|2021-07-30 16:15:00|26030.2|26022.2|26038.7|26030.7|26041.7|26033.7|26024.7|26016.7|83
1627662000000|2021-07-30 16:20:00|26038.2|26030.2|26032.2|26024.2|26040.2|26032.2|26028.7|26020.7|107
1627662300000|2021-07-30 16:25:00|26032.7|26024.7|26035.2|26027.2|26036.7|26028.7|26030.2|26022.2|58
1627662600000|2021-07-30 16:30:00|26034.7|26026.7|26049.2|26041.2|26056.7|26048.7|26034.7|26026.7|140
1627662900000|2021-07-30 16:35:00|26048.7|26040.7|26048.2|26040.2|26051.7|26043.7|26042.7|26034.7|46
1627663200000|2021-07-30 16:40:00|26048.7|26040.7|26037.2|26029.2|26053.2|26045.2|26037.2|26029.2|52
1627663500000|2021-07-30 16:45:00|26037.7|26029.7|26038.7|26030.7|26041.7|26033.7|26029.7|26021.7|35
1627663800000|2021-07-30 16:50:00|26038.2|26030.2|26035.2|26027.2|26046.2|26038.2|26033.2|26025.2|72
1627664100000|2021-07-30 16:55:00|26035.7|26027.7|26033.7|26025.7|26039.2|26031.2|26029.7|26021.7|17
1627664400000|2021-07-30 17:00:00|26035.7|26027.7|26018.7|26010.7|26038.2|26030.2|26015.7|26007.7|34
1627664700000|2021-07-30 17:05:00|26019.2|26011.2|26033.7|26025.7|26037.2|26029.2|26018.7|26010.7|39
1627665000000|2021-07-30 17:10:00|26033.2|26025.2|26029.2|26021.2|26034.7|26026.7|26024.2|26016.2|28
1627665300000|2021-07-30 17:15:00|26028.7|26020.7|26020.7|26012.7|26029.7|26021.7|26014.7|26006.7|43
1627665600000|2021-07-30 17:20:00|26021.2|26013.2|26018.2|26010.2|26026.7|26018.7|26012.7|26004.7|33
1627665900000|2021-07-30 17:25:00|26018.7|26010.7|26015.2|26007.2|26021.7|26013.7|26013.7|26005.7|33
1627666200000|2021-07-30 17:30:00|26014.7|26006.7|26028.7|26020.7|26031.7|26023.7|26011.2|26003.2|104
1627666500000|2021-07-30 17:35:00|26029.2|26021.2|26027.2|26019.2|26033.2|26025.2|26025.2|26017.2|32
1627666800000|2021-07-30 17:40:00|26027.7|26019.7|26022.2|26014.2|26033.7|26025.7|26021.7|26013.7|22
1627667100000|2021-07-30 17:45:00|26021.7|26013.7|26009.2|26001.2|26021.7|26013.7|26005.2|25997.2|82
1627667400000|2021-07-30 17:50:00|26008.7|26000.7|25994.7|25986.7|26009.7|26001.7|25994.7|25986.7|23
1627667700000|2021-07-30 17:55:00|25995.2|25987.2|25991.7|25983.7|25998.2|25990.2|25984.2|25976.2|69
1627668000000|2021-07-30 18:00:00|25990.7|25982.7|25987.2|25979.2|25990.7|25982.7|25979.7|25971.7|76
1627668300000|2021-07-30 18:05:00|25987.7|25979.7|25994.2|25986.2|25995.7|25987.7|25986.7|25978.7|70
1627668600000|2021-07-30 18:10:00|25993.7|25985.7|25980.7|25972.7|25993.7|25985.7|25979.7|25971.7|47
1627668900000|2021-07-30 18:15:00|25980.2|25972.2|25970.2|25962.2|25981.7|25973.7|25968.7|25960.7|49
1627669200000|2021-07-30 18:20:00|25970.7|25962.7|25960.2|25952.2|25980.2|25972.2|25957.2|25949.2|111
1627669500000|2021-07-30 18:25:00|25959.7|25951.7|25940.7|25932.7|25964.2|25956.2|25939.2|25931.2|85
1627669800000|2021-07-30 18:30:00|25941.2|25933.2|25939.2|25931.2|25949.7|25941.7|25935.2|25927.2|67
1627670100000|2021-07-30 18:35:00|25938.7|25930.7|25919.7|25911.7|25945.2|25937.2|25914.7|25906.7|77
1627670400000|2021-07-30 18:40:00|25920.7|25912.7|25909.2|25901.2|25921.2|25913.2|25908.7|25900.7|94
1627670700000|2021-07-30 18:45:00|25909.7|25901.7|25923.7|25915.7|25931.2|25923.2|25907.7|25899.7|79
1627671000000|2021-07-30 18:50:00|25922.7|25914.7|25935.7|25927.7|25936.2|25928.2|25919.2|25911.2|65
1627671300000|2021-07-30 18:55:00|25936.2|25928.2|25935.3|25905.3|25949.2|25941.2|25922.2|25905.2|151
1627671600000|2021-07-30 19:00:00|25935.1|25905.1|25953.1|25923.1|25953.1|25923.1|25930.9|25900.9|0
1627671900000|2021-07-30 19:05:00|25956.9|25926.9|25967.2|25937.2|25967.6|25937.6|25955.6|25925.6|0
1627672200000|2021-07-30 19:10:00|25967.4|25937.4|25961.2|25931.2|25968.6|25938.6|25959.6|25929.6|0
1627672500000|2021-07-30 19:15:00|25961.9|25931.9|25963.8|25933.8|25969.5|25939.5|25957.4|25927.4|0
1627672800000|2021-07-30 19:20:00|25963.9|25933.9|25943.5|25913.5|25965.1|25935.1|25941.4|25911.4|0
1627673100000|2021-07-30 19:25:00|25943.3|25913.3|25961.3|25931.3|25963.3|25933.3|25943.3|25913.3|0
1627673400000|2021-07-30 19:30:00|25961.5|25931.5|25972.8|25942.8|25973.8|25943.8|25961.3|25931.3|0
1627673700000|2021-07-30 19:35:00|25973|25943|25957.7|25927.7|25973.2|25943.2|25957.3|25927.3|0
1627674000000|2021-07-30 19:40:00|25957.9|25927.9|25950.6|25920.6|25962|25932|25948.7|25918.7|0
1627674300000|2021-07-30 19:45:00|25950.8|25920.8|25975.5|25945.5|25976.6|25946.6|25950|25920|0
1627674600000|2021-07-30 19:50:00|25975.1|25945.1|25990|25960|26004.2|25974.2|25973|25943|0
1627674900000|2021-07-30 19:55:00|25989.8|25959.8|26004.2|25974.2|26007.3|25977.3|25978.8|25948.8|0
1627675200000|2021-07-30 20:00:00|26006.3|25976.3|26029.7|25999.7|26030.3|26000.3|26004.2|25974.2|0
1627675500000|2021-07-30 20:05:00|26030.7|26000.7|26024.4|25994.4|26030.7|26000.7|26021.6|25991.6|0
1627675800000|2021-07-30 20:10:00|26024.2|25994.2|26020.2|25990.2|26024.2|25994.2|26016.1|25986.1|0
1627676100000|2021-07-30 20:15:00|26021.3|25991.3|26021.8|25991.8|26022.3|25992.3|26018.7|25988.7|0
1627676400000|2021-07-30 20:20:00|26020.7|25990.7|26021.7|25991.7|26022.7|25992.7|26020.7|25990.7|0
1627676700000|2021-07-30 20:25:00|26022.7|25992.7|26021.7|25991.7|26022.7|25992.7|26021.7|25991.7|0
1627677000000|2021-07-30 20:30:00|26022.2|25992.2|26022.8|25992.8|26022.8|25992.8|26021.7|25991.7|0
1627677300000|2021-07-30 20:35:00|26021.7|25991.7|26021.7|25991.7|26022.2|25992.2|26018.6|25988.6|0
1627677900000|2021-07-30 20:45:00|26022.8|25992.8|26021.7|25991.7|26022.8|25992.8|26021.7|25991.7|0
1627678200000|2021-07-30 20:50:00|26018.8|25988.8|26015.8|25985.8|26018.8|25988.8|26015.8|25985.8|0
1627678500000|2021-07-30 20:55:00|26014.8|25984.8|26016.3|25986.3|26016.7|25986.7|26013.8|25983.8|0
1627855200000|2021-08-01 22:00:00|26035|26005|26038.2|26008.2|26042.9|26012.9|26034.9|26004.9|0
1627855500000|2021-08-01 22:05:00|26037.2|26007.2|26046.1|26016.1|26047.2|26017.2|26037.2|26007.2|0
1627855800000|2021-08-01 22:10:00|26045|26015|26046.5|26016.5|26050.2|26020.2|26044.4|26014.4|0
1627856100000|2021-08-01 22:15:00|26047|26017|26047.2|26017.2|26048.7|26018.7|26044.6|26014.6|0
1627856400000|2021-08-01 22:20:00|26046.6|26016.6|26055.1|26025.1|26056.1|26026.1|26046.3|26016.3|0
1627856700000|2021-08-01 22:25:00|26054.5|26024.5|26054.3|26024.3|26055.1|26025.1|26053|26023|0
1627857000000|2021-08-01 22:30:00|26055.4|26025.4|26057.6|26027.6|26057.6|26027.6|26053.4|26023.4|0
1627857300000|2021-08-01 22:35:00|26056.6|26026.6|26075.7|26045.7|26077.8|26047.8|26055.5|26025.5|0
1627857600000|2021-08-01 22:40:00|26076.2|26046.2|26075.6|26045.6|26076.2|26046.2|26069.5|26039.5|0
1627857900000|2021-08-01 22:45:00|26076.7|26046.7|26073.2|26043.2|26076.7|26046.7|26069.4|26039.4|0
1627858200000|2021-08-01 22:50:00|26072.2|26042.2|26072.6|26042.6|26075.3|26045.3|26070.9|26040.9|0
1627858500000|2021-08-01 22:55:00|26072.1|26042.1|26072.6|26042.6|26076.9|26046.9|26072.1|26042.1|0
1627858800000|2021-08-01 23:00:00|26073.6|26043.6|26074.8|26044.8|26077.4|26047.4|26073.6|26043.6|0
1627859100000|2021-08-01 23:05:00|26075.8|26045.8|26079|26049|26081.1|26051.1|26074.8|26044.8|0
1627859400000|2021-08-01 23:10:00|26078|26048|26071|26041|26078|26048|26069|26039|0
1627859700000|2021-08-01 23:15:00|26071.3|26041.3|26068.2|26038.2|26073.8|26043.8|26068.2|26038.2|0
1627860000000|2021-08-01 23:20:00|26068.7|26038.7|26069.7|26039.7|26069.7|26039.7|26065.1|26035.1|0
1627860300000|2021-08-01 23:25:00|26070.7|26040.7|26068|26038|26071|26041|26066.4|26036.4|0
1627860600000|2021-08-01 23:30:00|26067.4|26037.4|26064.9|26034.9|26067.4|26037.4|26059|26029|0
1627860900000|2021-08-01 23:35:00|26064.4|26034.4|26067.6|26037.6|26069.1|26039.1|26063.2|26033.2|0
1627861200000|2021-08-01 23:40:00|26066.6|26036.6|26060.6|26030.6|26069.2|26039.2|26059.8|26029.8|0
1627861500000|2021-08-01 23:45:00|26059.5|26029.5|26064|26034|26064.7|26034.7|26059.5|26029.5|0
1627861800000|2021-08-01 23:50:00|26065.1|26035.1|26067.1|26037.1|26067.6|26037.6|26064|26034|0
1627862100000|2021-08-01 23:55:00|26068.2|26038.2|26079.3|26049.3|26080.4|26050.4|26067.1|26037.1|0
1627862400000|2021-08-02 00:00:00|26078.3|26048.3|26072.5|26042.5|26083.2|26053.2|26070.9|26040.9|0
1627862700000|2021-08-02 00:05:00|26073|26043|26072.1|26042.1|26074.6|26044.6|26069.2|26039.2|0
1627863000000|2021-08-02 00:10:00|26073.1|26043.1|26077.9|26047.9|26079.5|26049.5|26071.7|26041.7|0
1627863300000|2021-08-02 00:15:00|26078.4|26048.4|26075.2|26045.2|26085.6|26055.6|26072.3|26042.3|0
1627863600000|2021-08-02 00:20:00|26074.4|26044.4|26082.7|26052.7|26083.2|26053.2|26073.4|26043.4|0
1627863900000|2021-08-02 00:25:00|26083.2|26053.2|26087.4|26057.4|26089.4|26059.4|26081.5|26051.5|0
1627864200000|2021-08-02 00:30:00|26087.7|26057.7|26106.6|26076.6|26106.6|26076.6|26087.7|26057.7|0
1627864500000|2021-08-02 00:35:00|26106.3|26076.3|26111.7|26081.7|26116.2|26086.2|26102.9|26072.9|0
1627864800000|2021-08-02 00:40:00|26111.1|26081.1|26121.2|26091.2|26121.2|26091.2|26111.1|26081.1|0
1627865100000|2021-08-02 00:45:00|26122.8|26092.8|26094.8|26064.8|26133.2|26103.2|26094.8|26064.8|0
1627865400000|2021-08-02 00:50:00|26095.3|26065.3|26100.6|26070.6|26101.1|26071.1|26094.8|26064.8|0
1627865700000|2021-08-02 00:55:00|26101.1|26071.1|26089.3|26059.3|26103.2|26073.2|26086.1|26056.1|0
1627866000000|2021-08-02 01:00:00|26090.8|26060.8|26070.6|26040.6|26095.6|26065.6|26065.1|26035.1|0
1627866300000|2021-08-02 01:05:00|26070.3|26040.3|26066.4|26036.4|26070.3|26040.3|26063.7|26033.7|0
1627866600000|2021-08-02 01:10:00|26066.6|26036.6|26063.2|26033.2|26066.6|26036.6|26062.7|26032.7|0
1627866900000|2021-08-02 01:15:00|26070|26040|26035.5|26030.5|26072.7|26064.2|25973.7|25968.7|2753
1627867200000|2021-08-02 01:20:00|26032|26027|25991.5|25986.5|26033|26028|25964|25959|2084
1627867500000|2021-08-02 01:25:00|25992|25987|26049|26044|26083|26078|25982|25977|1678
1627867800000|2021-08-02 01:30:00|26050|26045|25930.5|25925.5|26050|26045|25925.5|25920.5|4651
1627868100000|2021-08-02 01:35:00|25933.5|25928.5|26013.5|26008.5|26028.5|26023.5|25901|25896|3910
1627868400000|2021-08-02 01:40:00|26015.5|26010.5|25957|25952|26018.5|26013.5|25949.5|25944.5|2665
1627868700000|2021-08-02 01:45:00|25959|25954|25846.5|25841.5|25959.5|25954.5|25829.5|25824.5|3403
1627869000000|2021-08-02 01:50:00|25843|25838|25826.5|25821.5|25891|25886|25823|25818|2310
1627869300000|2021-08-02 01:55:00|25827|25822|25872.5|25867.5|25900.5|25895.5|25813|25808|2743
1627869600000|2021-08-02 02:00:00|25871|25866|25777.5|25772.5|25871.5|25866.5|25768|25763|2554
1627869900000|2021-08-02 02:05:00|25777|25772|25746|25741|25786|25781|25735.5|25730.5|2307
1627870200000|2021-08-02 02:10:00|25744.5|25739.5|25824|25819|25831.5|25826.5|25736|25731|2094
1627870500000|2021-08-02 02:15:00|25824.5|25819.5|25848.5|25843.5|25883|25878|25795|25790|2190
1627870800000|2021-08-02 02:20:00|25846|25841|25883|25878|25896|25891|25824.5|25819.5|1662
1627871100000|2021-08-02 02:25:00|25880.5|25875.5|25980|25975|25981|25976|25879.5|25874.5|2510
1627871400000|2021-08-02 02:30:00|25983|25978|26015.5|26010.5|26039|26034|25958|25953|2868
1627871700000|2021-08-02 02:35:00|26016.5|26011.5|26094.5|26089.5|26114|26109|26016.5|26011.5|2964
1627872000000|2021-08-02 02:40:00|26094|26089|26126.5|26121.5|26165|26160|26092.5|26087.5|2819
1627872300000|2021-08-02 02:45:00|26128|26123|26117.5|26112.5|26169|26164|26111.5|26106.5|2031
1627872600000|2021-08-02 02:50:00|26118|26113|26224|26219|26240.5|26235.5|26102.5|26097.5|3405
1627872900000|2021-08-02 02:55:00|26226.5|26221.5|26211.5|26206.5|26261|26256|26205.5|26200.5|1950
1627873200000|2021-08-02 03:00:00|26212|26207|26211.5|26206.5|26236.5|26231.5|26153|26148|2785
1627873500000|2021-08-02 03:05:00|26213.5|26208.5|26247|26242|26252|26247|26193.5|26188.5|1598
1627873800000|2021-08-02 03:10:00|26245|26240|26220.5|26215.5|26267.5|26262.5|26209.5|26204.5|1988
1627874100000|2021-08-02 03:15:00|26219|26214|26264.5|26259.5|26271|26266|26209|26204|1345
1627874400000|2021-08-02 03:20:00|26264|26259|26217.5|26212.5|26265.5|26260.5|26200|26195|1067
1627874700000|2021-08-02 03:25:00|26214.5|26209.5|26273|26268|26277|26272|26202|26197|1704
1627875000000|2021-08-02 03:30:00|26270.5|26265.5|26289.5|26284.5|26308|26303|26246|26241|1540
1627875300000|2021-08-02 03:35:00|26288.5|26283.5|26252.5|26247.5|26297.5|26292.5|26242|26237|1048
1627875600000|2021-08-02 03:40:00|26253.5|26248.5|26242.5|26237.5|26256.5|26251.5|26235.5|26230.5|591
1627875900000|2021-08-02 03:45:00|26242|26237|26196|26191|26242.5|26237.5|26195.5|26190.5|906
1627876200000|2021-08-02 03:50:00|26198|26193|26214.5|26209.5|26216|26211|26192.5|26187.5|624
1627876500000|2021-08-02 03:55:00|26214|26209|26192|26187|26221|26216|26188.5|26183.5|660
1627876800000|2021-08-02 04:00:00|26213.8|26183.8|26211.2|26181.2|26213.8|26183.8|26209.3|26179.3|0
1627877100000|2021-08-02 04:05:00|26212|26182|26212.6|26182.6|26213.5|26183.5|26208.2|26178.2|0
1627877400000|2021-08-02 04:10:00|26212.1|26182.1|26218.4|26188.4|26220.3|26190.3|26209.9|26179.9|0
1627877700000|2021-08-02 04:15:00|26216.8|26186.8|26220.5|26190.5|26220.5|26190.5|26216.3|26186.3|0
1627878000000|2021-08-02 04:20:00|26220.7|26190.7|26219.4|26189.4|26223.1|26193.1|26217.8|26187.8|0
1627878300000|2021-08-02 04:25:00|26218.6|26188.6|26217.8|26187.8|26219.9|26189.9|26217.3|26187.3|0
1627878600000|2021-08-02 04:30:00|26219.4|26189.4|26220.9|26190.9|26221.5|26191.5|26217.8|26187.8|0
1627878900000|2021-08-02 04:35:00|26222.5|26192.5|26223.6|26193.6|26226.2|26196.2|26222.5|26192.5|0
1627879200000|2021-08-02 04:40:00|26223.7|26193.7|26228.3|26198.3|26232.9|26202.9|26222.9|26192.9|0
1627879500000|2021-08-02 04:45:00|26228.5|26198.5|26227.2|26197.2|26230.4|26200.4|26225.5|26195.5|0
1627879800000|2021-08-02 04:50:00|26226.4|26196.4|26228|26198|26228|26198|26224.3|26194.3|0
1627880100000|2021-08-02 04:55:00|26227.2|26197.2|26226.4|26196.4|26228|26198|26225.9|26195.9|0
1627880400000|2021-08-02 05:00:00|26224.8|26194.8|26194|26189|26224.8|26198|26139|26134|2153
1627880700000|2021-08-02 05:05:00|26192.5|26187.5|26186|26181|26214|26209|26184|26179|1031
1627881000000|2021-08-02 05:10:00|26185.5|26180.5|26237|26232|26240|26235|26172|26167|1020
1627881300000|2021-08-02 05:15:00|26236|26231|26227.5|26222.5|26238|26233|26205.5|26200.5|720
1627881600000|2021-08-02 05:20:00|26227|26222|26238|26233|26243|26238|26200.5|26195.5|634
1627881900000|2021-08-02 05:25:00|26238.5|26233.5|26279|26274|26281|26276|26236.5|26231.5|810
1627882200000|2021-08-02 05:30:00|26278.5|26273.5|26281|26276|26305.5|26300.5|26271|26266|1083
1627882500000|2021-08-02 05:35:00|26280.5|26275.5|26246.5|26241.5|26281|26276|26245.5|26240.5|742
1627882800000|2021-08-02 05:40:00|26245.5|26240.5|26250|26245|26262.5|26257.5|26239|26234|738
1627883100000|2021-08-02 05:45:00|26250.5|26245.5|26216|26211|26260.5|26255.5|26212|26207|866
1627883400000|2021-08-02 05:50:00|26216.5|26211.5|26184.5|26179.5|26231.5|26226.5|26181|26176|911
1627883700000|2021-08-02 05:55:00|26184|26179|26193|26188|26215.5|26210.5|26178.5|26173.5|649
1627884000000|2021-08-02 06:00:00|26192|26187|26191|26186|26211|26206|26175|26170|1410
1627884300000|2021-08-02 06:05:00|26190.5|26185.5|26230|26225|26231.5|26226.5|26172.5|26167.5|851
1627884600000|2021-08-02 06:10:00|26229|26224|26193|26188|26232|26227|26190.5|26185.5|544
1627884900000|2021-08-02 06:15:00|26193.5|26188.5|26195|26190|26201.5|26196.5|26175.5|26170.5|632
1627885200000|2021-08-02 06:20:00|26197.5|26192.5|26178|26173|26208.5|26203.5|26172|26167|635
1627885500000|2021-08-02 06:25:00|26178.5|26173.5|26181|26176|26189|26184|26162.5|26157.5|548
1627885800000|2021-08-02 06:30:00|26181.5|26176.5|26208|26203|26223.5|26218.5|26181.5|26176.5|691
1627886100000|2021-08-02 06:35:00|26207.5|26202.5|26214|26209|26217|26212|26192.5|26187.5|558
1627886400000|2021-08-02 06:40:00|26213.5|26208.5|26212|26207|26219|26214|26200|26195|476
1627886700000|2021-08-02 06:45:00|26211.5|26206.5|26214|26209|26222|26217|26195.5|26190.5|355
1627887000000|2021-08-02 06:50:00|26213.5|26208.5|26161.5|26156.5|26217|26212|26152.5|26147.5|836
1627887300000|2021-08-02 06:55:00|26161|26156|26164.5|26159.5|26186.5|26181.5|26157|26152|681
1627887600000|2021-08-02 07:00:00|26165.5|26160.5|26201|26196|26215|26210|26165.5|26160.5|965
1627887900000|2021-08-02 07:05:00|26201.5|26196.5|26197|26192|26219.5|26214.5|26194.5|26189.5|759
1627888200000|2021-08-02 07:10:00|26196.5|26191.5|26184.5|26179.5|26199|26194|26182|26177|570
1627888500000|2021-08-02 07:15:00|26185|26180|26187|26182|26194.5|26189.5|26178|26173|369
1627888800000|2021-08-02 07:20:00|26188|26183|26191|26186|26203.5|26198.5|26171.5|26166.5|517
1627889100000|2021-08-02 07:25:00|26190|26185|26194|26189|26197.5|26192.5|26170|26165|420
1627889400000|2021-08-02 07:30:00|26195.5|26190.5|26211.5|26206.5|26215|26210|26191|26186|563
1627889700000|2021-08-02 07:35:00|26212.5|26207.5|26192.5|26187.5|26215.5|26210.5|26189|26184|466
1627890000000|2021-08-02 07:40:00|26190.5|26185.5|26178|26173|26196.5|26191.5|26176|26171|431
1627890300000|2021-08-02 07:45:00|26178.5|26173.5|26173.5|26168.5|26191|26186|26173.5|26168.5|489
1627890600000|2021-08-02 07:50:00|26173|26168|26130|26125|26185|26180|26112|26107|2300
1627890900000|2021-08-02 07:55:00|26129|26124|26153|26148|26156.5|26151.5|26125|26120|1100
1627891200000|2021-08-02 08:00:00|26150.5|26145.5|26172|26167|26174.5|26169.5|26143|26138|1071
1627891500000|2021-08-02 08:05:00|26173|26168|26195|26190|26206|26201|26155|26150|1840
1627891800000|2021-08-02 08:10:00|26198.5|26193.5|26192|26187|26205.5|26200.5|26176|26171|690
1627892100000|2021-08-02 08:15:00|26193.5|26188.5|26177|26172|26195|26190|26166|26161|545
1627892400000|2021-08-02 08:20:00|26176.5|26171.5|26175|26170|26177|26172|26166|26161|391
1627892700000|2021-08-02 08:25:00|26173.5|26168.5|26187.5|26182.5|26189.5|26184.5|26168|26163|682
1627893000000|2021-08-02 08:30:00|26194.8|26164.8|26198.3|26168.3|26200.4|26170.4|26190.1|26160.1|0
1627893300000|2021-08-02 08:35:00|26198.6|26168.6|26203.1|26173.1|26207|26177|26193|26163|0
1627893600000|2021-08-02 08:40:00|26202.9|26172.9|26213.5|26183.5|26215.6|26185.6|26201|26171|0
1627893900000|2021-08-02 08:45:00|26212.7|26182.7|26201|26171|26213.8|26183.8|26200.8|26170.8|0
1627894200000|2021-08-02 08:50:00|26201.8|26171.8|26193.5|26163.5|26207.4|26177.4|26193.5|26163.5|0
1627894500000|2021-08-02 08:55:00|26192.8|26162.8|26201.7|26171.7|26201.7|26171.7|26188.8|26158.8|0
1627894800000|2021-08-02 09:00:00|26202.2|26172.2|26193.8|26163.8|26202.2|26172.2|26191.9|26161.9|0
1627895100000|2021-08-02 09:05:00|26194.1|26164.1|26196.2|26166.2|26197.7|26167.7|26190.4|26160.4|0
1627895400000|2021-08-02 09:10:00|26194.6|26164.6|26186.8|26156.8|26194.6|26164.6|26183|26153|0
1627895700000|2021-08-02 09:15:00|26188|26180|26199.5|26191.5|26205.5|26197.5|26180|26172|413
1627896000000|2021-08-02 09:20:00|26199|26191|26195.5|26187.5|26202|26194|26184|26176|121
1627896300000|2021-08-02 09:25:00|26195|26187|26197.5|26189.5|26200|26192|26189|26181|74
1627896600000|2021-08-02 09:30:00|26198.5|26190.5|26205|26197|26213|26205|26196|26188|121
1627896900000|2021-08-02 09:35:00|26204.5|26196.5|26220|26212|26225|26217|26204|26196|145
1627897200000|2021-08-02 09:40:00|26220.5|26212.5|26231.5|26223.5|26236|26228|26219.5|26211.5|96
1627897500000|2021-08-02 09:45:00|26232|26224|26238.5|26230.5|26242.5|26234.5|26232|26224|212
1627897800000|2021-08-02 09:50:00|26238|26230|26231.5|26223.5|26239.5|26231.5|26231.5|26223.5|82
1627898100000|2021-08-02 09:55:00|26232|26224|26210.5|26202.5|26232|26224|26210.5|26202.5|132
1627898400000|2021-08-02 10:00:00|26211|26203|26216.5|26208.5|26218|26210|26194.5|26186.5|146
1627898700000|2021-08-02 10:05:00|26216|26208|26213.5|26205.5|26217.5|26209.5|26202|26194|137
1627899000000|2021-08-02 10:10:00|26213|26205|26204|26196|26214|26206|26200|26192|57
1627899300000|2021-08-02 10:15:00|26203.5|26195.5|26208|26200|26208.5|26200.5|26193|26185|54
1627899600000|2021-08-02 10:20:00|26207.5|26199.5|26208.5|26200.5|26209|26201|26200|26192|61
1627899900000|2021-08-02 10:25:00|26208|26200|26215|26207|26218.5|26210.5|26207.5|26199.5|49
1627900200000|2021-08-02 10:30:00|26215.5|26207.5|26207.5|26199.5|26217.5|26209.5|26206.5|26198.5|129
1627900500000|2021-08-02 10:35:00|26207|26199|26206.5|26198.5|26210.5|26202.5|26197|26189|37
1627900800000|2021-08-02 10:40:00|26207|26199|26199.5|26191.5|26211.5|26203.5|26195|26187|53
1627901100000|2021-08-02 10:45:00|26198.5|26190.5|26205.5|26197.5|26205.5|26197.5|26190|26182|71
1627901400000|2021-08-02 10:50:00|26205|26197|26211|26203|26212.5|26204.5|26197|26189|59
1627901700000|2021-08-02 10:55:00|26210.5|26202.5|26163|26155|26214.5|26206.5|26163|26155|202
1627902000000|2021-08-02 11:00:00|26161.5|26153.5|26159|26151|26170|26162|26147|26139|246
1627902300000|2021-08-02 11:05:00|26158.5|26150.5|26150|26142|26163.5|26155.5|26146.5|26138.5|125
1627902600000|2021-08-02 11:10:00|26149.5|26141.5|26167|26159|26170.5|26162.5|26149.5|26141.5|78
1627902900000|2021-08-02 11:15:00|26167.5|26159.5|26178.5|26170.5|26180|26172|26162|26154|62
1627903200000|2021-08-02 11:20:00|26179|26171|26168.5|26160.5|26183.5|26175.5|26167.5|26159.5|70
1627903500000|2021-08-02 11:25:00|26169|26161|26162.5|26154.5|26170.5|26162.5|26159|26151|42
1627903800000|2021-08-02 11:30:00|26163|26155|26178.5|26170.5|26182.5|26174.5|26162.5|26154.5|33
1627904100000|2021-08-02 11:35:00|26178|26170|26183|26175|26183|26175|26173|26165|28
1627904400000|2021-08-02 11:40:00|26182.5|26174.5|26180|26172|26186|26178|26177|26169|24
1627904700000|2021-08-02 11:45:00|26179.5|26171.5|26189.5|26181.5|26190|26182|26175.5|26167.5|166
1627905000000|2021-08-02 11:50:00|26192|26184|26188.5|26180.5|26193|26185|26174|26166|108
1627905300000|2021-08-02 11:55:00|26188|26180|26202|26194|26202.5|26194.5|26188|26180|56
1627905600000|2021-08-02 12:00:00|26201|26193|26203.5|26195.5|26210|26202|26199|26191|91
1627905900000|2021-08-02 12:05:00|26204|26196|26200.5|26192.5|26206.5|26198.5|26199|26191|110
1627906200000|2021-08-02 12:10:00|26201|26193|26215.5|26207.5|26218.5|26210.5|26201|26193|101
1627906500000|2021-08-02 12:15:00|26215|26207|26207.5|26199.5|26216|26208|26199|26191|45
1627906800000|2021-08-02 12:20:00|26208|26200|26199.5|26191.5|26208.5|26200.5|26199|26191|100
1627907100000|2021-08-02 12:25:00|26199|26191|26202.5|26194.5|26205|26197|26197.5|26189.5|108
1627907400000|2021-08-02 12:30:00|26202|26194|26200.5|26192.5|26205.5|26197.5|26188.5|26180.5|74
1627907700000|2021-08-02 12:35:00|26201|26193|26187.5|26179.5|26202.5|26194.5|26186|26178|47
1627908000000|2021-08-02 12:40:00|26187|26179|26182.5|26174.5|26188.5|26180.5|26178.5|26170.5|83
1627908300000|2021-08-02 12:45:00|26183|26175|26165.5|26157.5|26188|26180|26164|26156|137
1627908600000|2021-08-02 12:50:00|26168.5|26160.5|26155.5|26147.5|26173.5|26165.5|26155|26147|123
1627908900000|2021-08-02 12:55:00|26155|26147|26150.5|26142.5|26160|26152|26149.5|26141.5|128
1627909200000|2021-08-02 13:00:00|26151|26143|26162.5|26154.5|26170.5|26162.5|26151|26143|219
1627909500000|2021-08-02 13:05:00|26163|26155|26156.5|26148.5|26166.5|26158.5|26151|26143|109
1627909800000|2021-08-02 13:10:00|26159|26151|26159|26151|26166|26158|26150.5|26142.5|52
1627910100000|2021-08-02 13:15:00|26158|26150|26157.5|26149.5|26168|26160|26154.5|26146.5|150
1627910400000|2021-08-02 13:20:00|26157|26149|26174|26166|26181|26173|26157|26149|150
1627910700000|2021-08-02 13:25:00|26174.5|26166.5|26154|26146|26175.5|26167.5|26151|26143|105
1627911000000|2021-08-02 13:30:00|26154.5|26146.5|26188|26180|26188|26180|26144|26136|599
1627911300000|2021-08-02 13:35:00|26189|26181|26185|26177|26195|26187|26166|26158|303
1627911600000|2021-08-02 13:40:00|26184.5|26176.5|26170.5|26162.5|26187|26179|26162.5|26154.5|195
1627911900000|2021-08-02 13:45:00|26171|26163|26183|26175|26197|26189|26168|26160|178
1627912200000|2021-08-02 13:50:00|26183.5|26175.5|26168|26160|26188.5|26180.5|26150|26142|316
1627912500000|2021-08-02 13:55:00|26168.5|26160.5|26189|26181|26193|26185|26155|26147|488
1627912800000|2021-08-02 14:00:00|26189.5|26181.5|26205|26197|26210|26202|26187|26179|425
1627913100000|2021-08-02 14:05:00|26204.5|26196.5|26197.5|26189.5|26213|26205|26185|26177|175
1627913400000|2021-08-02 14:10:00|26198|26190|26213|26205|26215|26207|26197|26189|111
1627913700000|2021-08-02 14:15:00|26212.5|26204.5|26203|26195|26221.5|26213.5|26193.5|26185.5|214
1627914000000|2021-08-02 14:20:00|26203.5|26195.5|26199.5|26191.5|26213.5|26205.5|26196|26188|127
1627914300000|2021-08-02 14:25:00|26200|26192|26223.5|26215.5|26229.5|26221.5|26197.5|26189.5|268
1627914600000|2021-08-02 14:30:00|26223|26215|26220|26212|26248|26240|26213|26205|266
1627914900000|2021-08-02 14:35:00|26219.5|26211.5|26216|26208|26234|26226|26211.5|26203.5|137
1627915200000|2021-08-02 14:40:00|26215.5|26207.5|26214.5|26206.5|26220|26212|26198.5|26190.5|165
1627915500000|2021-08-02 14:45:00|26215|26207|26217|26209|26223|26215|26202.5|26194.5|153
1627915800000|2021-08-02 14:50:00|26217.5|26209.5|26249|26241|26249|26241|26214|26206|167
1627916100000|2021-08-02 14:55:00|26248.5|26240.5|26246.5|26238.5|26252|26244|26234.5|26226.5|167
1627916400000|2021-08-02 15:00:00|26250|26242|26256|26248|26259|26251|26238|26230|213
1627916700000|2021-08-02 15:05:00|26256.5|26248.5|26251|26243|26261.5|26253.5|26248|26240|201
1627917000000|2021-08-02 15:10:00|26251.5|26243.5|26263.5|26255.5|26264|26256|26247|26239|92
1627917300000|2021-08-02 15:15:00|26264|26256|26268|26260|26272.5|26264.5|26247.5|26239.5|225
1627917600000|2021-08-02 15:20:00|26268.5|26260.5|26294.5|26286.5|26296|26288|26266|26258|269
1627917900000|2021-08-02 15:25:00|26293.5|26285.5|26269.5|26261.5|26293.5|26285.5|26261.5|26253.5|259
1627918200000|2021-08-02 15:30:00|26269|26261|26265.5|26257.5|26278.5|26270.5|26262|26254|180
1627918500000|2021-08-02 15:35:00|26268|26260|26253|26245|26276|26268|26250|26242|173
1627918800000|2021-08-02 15:40:00|26253.5|26245.5|26238.5|26230.5|26258|26250|26228.5|26220.5|220
1627919100000|2021-08-02 15:45:00|26239|26231|26253|26245|26258|26250|26236|26228|144
1627919400000|2021-08-02 15:50:00|26253.5|26245.5|26244.5|26236.5|26253.5|26245.5|26236|26228|96
1627919700000|2021-08-02 15:55:00|26245|26237|26218|26210|26252|26244|26215.5|26207.5|147
1627920000000|2021-08-02 16:00:00|26217|26209|26199.5|26191.5|26218.5|26210.5|26179|26171|351
1627920300000|2021-08-02 16:05:00|26200|26192|26173.5|26165.5|26200|26192|26170|26162|161
1627920600000|2021-08-02 16:10:00|26171.5|26163.5|26183|26175|26193|26185|26169.5|26161.5|280
1627920900000|2021-08-02 16:15:00|26182.5|26174.5|26196.5|26188.5|26197.5|26189.5|26181.5|26173.5|77
1627921200000|2021-08-02 16:20:00|26197|26189|26186.5|26178.5|26202|26194|26181.5|26173.5|149
1627921500000|2021-08-02 16:25:00|26187|26179|26195.5|26187.5|26201.5|26193.5|26178.5|26170.5|101
1627921800000|2021-08-02 16:30:00|26195|26187|26219|26211|26223|26215|26191.5|26183.5|137
1627922100000|2021-08-02 16:35:00|26219.5|26211.5|26231|26223|26231.5|26223.5|26215.5|26207.5|52
1627922400000|2021-08-02 16:40:00|26231.5|26223.5|26241.5|26233.5|26246.5|26238.5|26226|26218|255
1627922700000|2021-08-02 16:45:00|26242|26234|26239|26231|26244.5|26236.5|26231.5|26223.5|164
1627923000000|2021-08-02 16:50:00|26239.5|26231.5|26237.5|26229.5|26242.5|26234.5|26232|26224|76
1627923300000|2021-08-02 16:55:00|26237|26229|26228.5|26220.5|26237.5|26229.5|26221|26213|225
1627923600000|2021-08-02 17:00:00|26229.5|26221.5|26223.5|26215.5|26235|26227|26220|26212|109
1627923900000|2021-08-02 17:05:00|26222.5|26214.5|26219.5|26211.5|26226|26218|26215.5|26207.5|58
1627924200000|2021-08-02 17:10:00|26219|26211|26238.5|26230.5|26239.5|26231.5|26215|26207|88
1627924500000|2021-08-02 17:15:00|26237|26229|26236.5|26228.5|26238.5|26230.5|26224|26216|26
1627924800000|2021-08-02 17:20:00|26237|26229|26239.5|26231.5|26242|26234|26234|26226|19
1627925100000|2021-08-02 17:25:00|26239|26231|26242|26234|26255|26247|26238|26230|110
1627925400000|2021-08-02 17:30:00|26242.5|26234.5|26243.5|26235.5|26249.5|26241.5|26235.5|26227.5|57
1627925700000|2021-08-02 17:35:00|26244|26236|26226|26218|26246|26238|26225|26217|53
1627926000000|2021-08-02 17:40:00|26226.5|26218.5|26221.5|26213.5|26232.5|26224.5|26221.5|26213.5|52
1627926300000|2021-08-02 17:45:00|26221|26213|26211.5|26203.5|26223|26215|26206.5|26198.5|62
1627926600000|2021-08-02 17:50:00|26211|26203|26208|26200|26215|26207|26197.5|26189.5|37
1627926900000|2021-08-02 17:55:00|26209|26201|26214|26206|26219.5|26211.5|26206.5|26198.5|38
1627927200000|2021-08-02 18:00:00|26213.5|26205.5|26202|26194|26215|26207|26197|26189|20
1627927500000|2021-08-02 18:05:00|26202.5|26194.5|26205|26197|26216.5|26208.5|26201|26193|28
1627927800000|2021-08-02 18:10:00|26204.5|26196.5|26214|26206|26218|26210|26202.5|26194.5|37
1627928100000|2021-08-02 18:15:00|26213.5|26205.5|26206|26198|26215|26207|26202.5|26194.5|65
1627928400000|2021-08-02 18:20:00|26206.5|26198.5|26194|26186|26207|26199|26192.5|26184.5|44
1627928700000|2021-08-02 18:25:00|26195.5|26187.5|26194|26186|26198|26190|26189|26181|34
1627929000000|2021-08-02 18:30:00|26193.5|26185.5|26200|26192|26200|26192|26188|26180|33
1627929300000|2021-08-02 18:35:00|26200.5|26192.5|26205.5|26197.5|26205.5|26197.5|26196.5|26188.5|17
1627929600000|2021-08-02 18:40:00|26206|26198|26195.5|26187.5|26207|26199|26185|26177|91
1627929900000|2021-08-02 18:45:00|26195|26187|26191|26183|26195.5|26187.5|26185|26177|82
1627930200000|2021-08-02 18:50:00|26191.5|26183.5|26205|26197|26207.5|26199.5|26188.5|26180.5|113
1627930500000|2021-08-02 18:55:00|26206|26198|26208.7|26178.7|26208.7|26200.5|26190.5|26178.7|125
1627930800000|2021-08-02 19:00:00|26208.5|26178.5|26208.1|26178.1|26210.1|26180.1|26201.3|26171.3|0
1627931100000|2021-08-02 19:05:00|26208.2|26178.2|26201.5|26171.5|26212.8|26182.8|26201.3|26171.3|0
1627931400000|2021-08-02 19:10:00|26201.7|26171.7|26198.3|26168.3|26203.4|26173.4|26198.3|26168.3|0
1627931700000|2021-08-02 19:15:00|26198.1|26168.1|26199.4|26169.4|26200.1|26170.1|26193.9|26163.9|0
1627932000000|2021-08-02 19:20:00|26199.3|26169.3|26192.9|26162.9|26200|26170|26192.9|26162.9|0
1627932300000|2021-08-02 19:25:00|26192.8|26162.8|26184.5|26154.5|26192.9|26162.9|26181.9|26151.9|0
1627932600000|2021-08-02 19:30:00|26184.7|26154.7|26173.5|26143.5|26184.9|26154.9|26168.4|26138.4|0
1627932900000|2021-08-02 19:35:00|26173.3|26143.3|26174.3|26144.3|26183.3|26153.3|26171.3|26141.3|0
1627933200000|2021-08-02 19:40:00|26174|26144|26161.4|26131.4|26174.3|26144.3|26160.1|26130.1|0
1627933500000|2021-08-02 19:45:00|26161.2|26131.2|26152.7|26122.7|26166.9|26136.9|26152|26122|0
1627933800000|2021-08-02 19:50:00|26153|26123|26150.5|26120.5|26162.9|26132.9|26146.9|26116.9|0
1627934100000|2021-08-02 19:55:00|26150.3|26120.3|26164|26134|26174.5|26144.5|26147.5|26117.5|0
1627934400000|2021-08-02 20:00:00|26165.1|26135.1|26172.1|26142.1|26174.9|26144.9|26162|26132|0
1627934700000|2021-08-02 20:05:00|26173.2|26143.2|26175.1|26145.1|26178.3|26148.3|26172.1|26142.1|0
1627935000000|2021-08-02 20:10:00|26176.1|26146.1|26181.6|26151.6|26183.4|26153.4|26176.1|26146.1|0
1627935300000|2021-08-02 20:15:00|26180.5|26150.5|26180.5|26150.5|26181.6|26151.6|26180.5|26150.5|0
1627935600000|2021-08-02 20:20:00|26181.6|26151.6|26180.5|26150.5|26182.6|26152.6|26180.5|26150.5|0
1627935900000|2021-08-02 20:25:00|26181.6|26151.6|26181.7|26151.7|26181.7|26151.7|26181.6|26151.6|0
1627936200000|2021-08-02 20:30:00|26180.7|26150.7|26180.9|26150.9|26181.7|26151.7|26180.7|26150.7|0
1627936500000|2021-08-02 20:35:00|26176.3|26146.3|26176.3|26146.3|26176.3|26146.3|26176.3|26146.3|0
1627937100000|2021-08-02 20:45:00|26177.3|26147.3|26176.7|26146.7|26179.7|26149.7|26176.7|26146.7|0
1627937400000|2021-08-02 20:50:00|26177.8|26147.8|26178.4|26148.4|26178.8|26148.8|26177.3|26147.3|0
1627937700000|2021-08-02 20:55:00|26177.8|26147.8|26177.4|26147.4|26178.9|26148.9|26176.8|26146.8|0
1627938000000|2021-08-02 21:00:00|26176.7|26146.7|26176.9|26146.9|26178.4|26148.4|26176.6|26146.6|0
1627938300000|2021-08-02 21:05:00|26177|26147|26176.9|26146.9|26177|26147|26176.8|26146.8|0
1627938600000|2021-08-02 21:10:00|26176.8|26146.8|26176.5|26146.5|26176.8|26146.8|26175.8|26145.8|0
1627938900000|2021-08-02 21:15:00|26176.3|26146.3|26176.1|26146.1|26176.4|26146.4|26175.6|26145.6|0
1627939200000|2021-08-02 21:20:00|26175.5|26145.5|26174.8|26144.8|26175.8|26145.8|26174.6|26144.6|0
1627939500000|2021-08-02 21:25:00|26174.4|26144.4|26175.9|26145.9|26175.9|26145.9|26174.4|26144.4|0
1627939800000|2021-08-02 21:30:00|26176.3|26146.3|26178.5|26148.5|26179.1|26149.1|26175.4|26145.4|0
1627940100000|2021-08-02 21:35:00|26178.4|26148.4|26178.9|26148.9|26178.9|26148.9|26178.4|26148.4|0
1627940400000|2021-08-02 21:40:00|26178.4|26148.4|26178.1|26148.1|26180.1|26150.1|26177.9|26147.9|0
1627940700000|2021-08-02 21:45:00|26178|26148|26179.9|26149.9|26179.9|26149.9|26177.2|26147.2|0
1627941000000|2021-08-02 21:50:00|26179|26149|26179.6|26149.6|26179.6|26149.6|26179|26149|0
1627941300000|2021-08-02 21:55:00|26179.9|26149.9|26178.4|26148.4|26179.9|26149.9|26178.4|26148.4|0
1627941600000|2021-08-02 22:00:00|26182.2|26152.2|26177.6|26147.6|26183.3|26153.3|26175.5|26145.5|0
1627941900000|2021-08-02 22:05:00|26176.5|26146.5|26176.2|26146.2|26182.2|26152.2|26175.1|26145.1|0
1627942200000|2021-08-02 22:10:00|26177.2|26147.2|26177.3|26147.3|26178.3|26148.3|26177.2|26147.2|0
1627942500000|2021-08-02 22:15:00|26177.8|26147.8|26177.3|26147.3|26178.3|26148.3|26175.7|26145.7|0
1627942800000|2021-08-02 22:20:00|26178.3|26148.3|26178.1|26148.1|26179.2|26149.2|26177.3|26147.3|0
1627943100000|2021-08-02 22:25:00|26178.6|26148.6|26173.7|26143.7|26179.2|26149.2|26172.7|26142.7|0
1627943400000|2021-08-02 22:30:00|26174.2|26144.2|26181.3|26151.3|26181.3|26151.3|26174.2|26144.2|0
1627943700000|2021-08-02 22:35:00|26183.4|26153.4|26179.2|26149.2|26183.4|26153.4|26179.2|26149.2|0
1627944000000|2021-08-02 22:40:00|26180.3|26150.3|26183.4|26153.4|26184|26154|26180.3|26150.3|0
1627944300000|2021-08-02 22:45:00|26184|26154|26191.2|26161.2|26193.3|26163.3|26184|26154|0
1627944600000|2021-08-02 22:50:00|26192.3|26162.3|26191.2|26161.2|26193.3|26163.3|26190.2|26160.2|0
1627944900000|2021-08-02 22:55:00|26192.3|26162.3|26189|26159|26192.3|26162.3|26187.4|26157.4|0
1627945200000|2021-08-02 23:00:00|26190.1|26160.1|26189.2|26159.2|26191.5|26161.5|26189|26159|0
1627945500000|2021-08-02 23:05:00|26188.7|26158.7|26188.2|26158.2|26189.2|26159.2|26186.1|26156.1|0
1627945800000|2021-08-02 23:10:00|26189.2|26159.2|26190.3|26160.3|26190.3|26160.3|26188.2|26158.2|0
1627946100000|2021-08-02 23:15:00|26189.2|26159.2|26187.5|26157.5|26189.2|26159.2|26185.4|26155.4|0
1627946400000|2021-08-02 23:20:00|26186.9|26156.9|26188.5|26158.5|26188.5|26158.5|26185.4|26155.4|0
1627946700000|2021-08-02 23:25:00|26187.5|26157.5|26185.4|26155.4|26188|26158|26184.4|26154.4|0
1627947000000|2021-08-02 23:30:00|26185.9|26155.9|26188|26158|26189.6|26159.6|26184.4|26154.4|0
1627947300000|2021-08-02 23:35:00|26187.5|26157.5|26183.9|26153.9|26190.2|26160.2|26183.9|26153.9|0
1627947600000|2021-08-02 23:40:00|26185|26155|26178.5|26148.5|26185.5|26155.5|26175.4|26145.4|0
1627947900000|2021-08-02 23:45:00|26178|26148|26173.7|26143.7|26178.5|26148.5|26171.9|26141.9|0
1627948200000|2021-08-02 23:50:00|26174.2|26144.2|26180.1|26150.1|26181.1|26151.1|26173.7|26143.7|0
1627948500000|2021-08-02 23:55:00|26179.6|26149.6|26181.1|26151.1|26182.7|26152.7|26179.1|26149.1|0
1627948800000|2021-08-03 00:00:00|26180.1|26150.1|26199.1|26169.1|26199.1|26169.1|26180.1|26150.1|0
1627949100000|2021-08-03 00:05:00|26198.6|26168.6|26213.7|26183.7|26215.7|26185.7|26196|26166|0
1627949400000|2021-08-03 00:10:00|26214.7|26184.7|26217|26187|26221|26191|26213.7|26183.7|0
1627949700000|2021-08-03 00:15:00|26217.5|26187.5|26216.2|26186.2|26222.1|26192.1|26214.9|26184.9|0
1627950000000|2021-08-03 00:20:00|26217|26187|26221.2|26191.2|26234.6|26204.6|26216.4|26186.4|0
1627950300000|2021-08-03 00:25:00|26221.7|26191.7|26231.2|26201.2|26239.8|26209.8|26220.4|26190.4|0
1627950600000|2021-08-03 00:30:00|26230.9|26200.9|26229.5|26199.5|26232.7|26202.7|26222.2|26192.2|0
1627950900000|2021-08-03 00:35:00|26229.8|26199.8|26221.1|26191.1|26234.3|26204.3|26220.5|26190.5|0
1627951200000|2021-08-03 00:40:00|26221.6|26191.6|26214.9|26184.9|26222.8|26192.8|26213.3|26183.3|0
1627951500000|2021-08-03 00:45:00|26214.1|26184.1|26211.2|26181.2|26219.6|26189.6|26211.2|26181.2|0
1627951800000|2021-08-03 00:50:00|26211.7|26181.7|26214.6|26184.6|26219.1|26189.1|26210.6|26180.6|0
1627952100000|2021-08-03 00:55:00|26213.8|26183.8|26213.3|26183.3|26214.3|26184.3|26211.7|26181.7|0
1627952400000|2021-08-03 01:00:00|26211.7|26181.7|26211.7|26181.7|26216.4|26186.4|26210.1|26180.1|0
1627952700000|2021-08-03 01:05:00|26210.1|26180.1|26209.6|26179.6|26211.7|26181.7|26207.5|26177.5|0
1627953000000|2021-08-03 01:10:00|26208|26178|26208|26178|26210.1|26180.1|26192.5|26162.5|0
1627953300000|2021-08-03 01:15:00|26208.5|26178.5|26214|26209|26238.5|26233.5|26128|26123|3338
1627953600000|2021-08-03 01:20:00|26211|26206|26165|26160|26232|26227|26155.5|26150.5|1455
1627953900000|2021-08-03 01:25:00|26165.5|26160.5|26195.5|26190.5|26201|26196|26151.5|26146.5|1205
1627954200000|2021-08-03 01:30:00|26192|26187|25990|25985|26200.5|26195.5|25976|25971|6058
1627954500000|2021-08-03 01:35:00|25988.5|25983.5|26088.5|26083.5|26164.5|26159.5|25984|25979|5162
1627954800000|2021-08-03 01:40:00|26090|26085|26010.5|26005.5|26102|26097|25992.5|25987.5|3937
1627955100000|2021-08-03 01:45:00|26009.5|26004.5|25976|25971|26040.5|26035.5|25969.5|25964.5|2919
1627955400000|2021-08-03 01:50:00|25976.5|25971.5|25965|25960|26003|25998|25927|25922|3024
1627955700000|2021-08-03 01:55:00|25962.5|25957.5|25947.5|25942.5|25998.5|25993.5|25946|25941|1875
1627956000000|2021-08-03 02:00:00|25946.5|25941.5|25851.5|25846.5|25953|25948|25806|25801|4403
1627956300000|2021-08-03 02:05:00|25847.5|25842.5|25999.5|25994.5|25999.5|25994.5|25824|25819|3148
1627956600000|2021-08-03 02:10:00|25998.5|25993.5|25896.5|25891.5|25998.5|25993.5|25892.5|25887.5|1855
1627956900000|2021-08-03 02:15:00|25895|25890|25892|25887|25953.5|25948.5|25881.5|25876.5|2098
1627957200000|2021-08-03 02:20:00|25889.5|25884.5|25834.5|25829.5|25893|25888|25828.5|25823.5|1644
1627957500000|2021-08-03 02:25:00|25833.5|25828.5|25842.5|25837.5|25887|25882|25811.5|25806.5|2344
1627957800000|2021-08-03 02:30:00|25844.5|25839.5|25810.5|25805.5|25844.5|25839.5|25770.5|25765.5|2747
1627958100000|2021-08-03 02:35:00|25814.5|25809.5|25808|25803|25850.5|25845.5|25778|25773|2020
1627958400000|2021-08-03 02:40:00|25810|25805|25878|25873|25880.5|25875.5|25805.5|25800.5|1901
1627958700000|2021-08-03 02:45:00|25877|25872|25899.5|25894.5|25930|25925|25854.5|25849.5|1768
1627959000000|2021-08-03 02:50:00|25903.5|25898.5|25896.5|25891.5|25920.5|25915.5|25871|25866|1011
1627959300000|2021-08-03 02:55:00|25896|25891|25832|25827|25902.5|25897.5|25822|25817|1488
1627959600000|2021-08-03 03:00:00|25831.5|25826.5|25872.5|25867.5|25881|25876|25792.5|25787.5|1582
1627959900000|2021-08-03 03:05:00|25872|25867|25927.5|25922.5|25928|25923|25865.5|25860.5|1395
1627960200000|2021-08-03 03:10:00|25929|25924|26014|26009|26015.5|26010.5|25917.5|25912.5|2304
1627960500000|2021-08-03 03:15:00|26015.5|26010.5|25993|25988|26033.5|26028.5|25985.5|25980.5|1690
1627960800000|2021-08-03 03:20:00|25991.5|25986.5|26053|26048|26060|26055|25991.5|25986.5|1679
1627961100000|2021-08-03 03:25:00|26052.5|26047.5|26034|26029|26094|26089|26032.5|26027.5|2217
1627961400000|2021-08-03 03:30:00|26034.5|26029.5|26036|26031|26045.5|26040.5|26006.5|26001.5|1080
1627961700000|2021-08-03 03:35:00|26035.5|26030.5|26056.5|26051.5|26059.5|26054.5|26021.5|26016.5|646
1627962000000|2021-08-03 03:40:00|26055|26050|26042.5|26037.5|26058.5|26053.5|26007.5|26002.5|639
1627962300000|2021-08-03 03:45:00|26043|26038|26016|26011|26054.5|26049.5|26014|26009|471
1627962600000|2021-08-03 03:50:00|26018|26013|25994|25989|26022|26017|25991.5|25986.5|469
1627962900000|2021-08-03 03:55:00|25992.5|25987.5|25985.5|25980.5|25997|25992|25973.5|25968.5|668
1627963200000|2021-08-03 04:00:00|25987.8|25957.8|25984|25954|25987.8|25957.8|25980.7|25950.7|0
1627963500000|2021-08-03 04:05:00|25983.2|25953.2|25986.9|25956.9|25987.4|25957.4|25980.6|25950.6|0
1627963800000|2021-08-03 04:10:00|25986.1|25956.1|25967.3|25937.3|25986.1|25956.1|25966.4|25936.4|0
1627964100000|2021-08-03 04:15:00|25966.8|25936.8|25972.1|25942.1|25977.9|25947.9|25966.8|25936.8|0
1627964400000|2021-08-03 04:20:00|25971.3|25941.3|25961.5|25931.5|25972.1|25942.1|25959.9|25929.9|0
1627964700000|2021-08-03 04:25:00|25961.7|25931.7|25957.7|25927.7|25964.6|25934.6|25957.4|25927.4|0
1627965000000|2021-08-03 04:30:00|25958.5|25928.5|25974|25944|25978.5|25948.5|25958.5|25928.5|0
1627965300000|2021-08-03 04:35:00|25974.2|25944.2|25973.5|25943.5|25975.6|25945.6|25971.9|25941.9|0
1627965600000|2021-08-03 04:40:00|25973.8|25943.8|25974|25944|25978.2|25948.2|25973.5|25943.5|0
1627965900000|2021-08-03 04:45:00|25974.6|25944.6|25975.5|25945.5|25977.4|25947.4|25974.6|25944.6|0
1627966200000|2021-08-03 04:50:00|25974|25944|25982.1|25952.1|25983.9|25953.9|25972.9|25942.9|0
1627966500000|2021-08-03 04:55:00|25981.8|25951.8|25979.7|25949.7|25983.9|25953.9|25979.7|25949.7|0
1627966800000|2021-08-03 05:00:00|25980.2|25950.2|26074.5|26069.5|26095|26090|25980.2|25950.2|2393
1627967100000|2021-08-03 05:05:00|26074|26069|26132.5|26127.5|26182.5|26177.5|26059|26054|2975
1627967400000|2021-08-03 05:10:00|26134.5|26129.5|26153|26148|26155|26150|26098.5|26093.5|1338
1627967700000|2021-08-03 05:15:00|26154.5|26149.5|26147.5|26142.5|26186.5|26181.5|26136|26131|1532
1627968000000|2021-08-03 05:20:00|26146.5|26141.5|26207.5|26202.5|26260|26255|26145.5|26140.5|2216
1627968300000|2021-08-03 05:25:00|26208|26203|26210.5|26205.5|26240.5|26235.5|26185|26180|1525
1627968600000|2021-08-03 05:30:00|26209.5|26204.5|26136.5|26131.5|26229|26224|26128.5|26123.5|1579
1627968900000|2021-08-03 05:35:00|26137.5|26132.5|26145.5|26140.5|26180.5|26175.5|26112.5|26107.5|1329
1627969200000|2021-08-03 05:40:00|26146|26141|26134.5|26129.5|26153.5|26148.5|26100|26095|1027
1627969500000|2021-08-03 05:45:00|26135.5|26130.5|26122|26117|26138|26133|26093.5|26088.5|846
1627969800000|2021-08-03 05:50:00|26121.5|26116.5|26143.5|26138.5|26157|26152|26095|26090|861
1627970100000|2021-08-03 05:55:00|26142.5|26137.5|26182.5|26177.5|26183|26178|26142|26137|729
1627970400000|2021-08-03 06:00:00|26184|26179|26166.5|26161.5|26188|26183|26147|26142|759
1627970700000|2021-08-03 06:05:00|26167.5|26162.5|26173.5|26168.5|26181.5|26176.5|26144|26139|579
1627971000000|2021-08-03 06:10:00|26172.5|26167.5|26131|26126|26172.5|26167.5|26127.5|26122.5|618
1627971300000|2021-08-03 06:15:00|26131.5|26126.5|26137.5|26132.5|26145.5|26140.5|26116.5|26111.5|577
1627971600000|2021-08-03 06:20:00|26137|26132|26124.5|26119.5|26143|26138|26107|26102|580
1627971900000|2021-08-03 06:25:00|26125|26120|26122|26117|26133|26128|26104|26099|633
1627972200000|2021-08-03 06:30:00|26123|26118|26120.5|26115.5|26129|26124|26107.5|26102.5|378
1627972500000|2021-08-03 06:35:00|26120|26115|26135.5|26130.5|26147|26142|26113.5|26108.5|385
1627972800000|2021-08-03 06:40:00|26136|26131|26125.5|26120.5|26143|26138|26116.5|26111.5|327
1627973100000|2021-08-03 06:45:00|26125|26120|26144|26139|26155|26150|26121.5|26116.5|463
1627973400000|2021-08-03 06:50:00|26144.5|26139.5|26190|26185|26190|26185|26138|26133|598
1627973700000|2021-08-03 06:55:00|26189|26184|26161|26156|26204|26199|26145|26140|881
1627974000000|2021-08-03 07:00:00|26162.5|26157.5|26157|26152|26179.5|26174.5|26148|26143|561
1627974300000|2021-08-03 07:05:00|26157.5|26152.5|26148.5|26143.5|26163|26158|26139.5|26134.5|349
1627974600000|2021-08-03 07:10:00|26148|26143|26131.5|26126.5|26148|26143|26123.5|26118.5|435
1627974900000|2021-08-03 07:15:00|26132|26127|26161.5|26156.5|26162|26157|26129.5|26124.5|506
1627975200000|2021-08-03 07:20:00|26162.5|26157.5|26129.5|26124.5|26162.5|26157.5|26128|26123|468
1627975500000|2021-08-03 07:25:00|26129|26124|26130|26125|26145|26140|26124|26119|406
1627975800000|2021-08-03 07:30:00|26129.5|26124.5|26155.5|26150.5|26158|26153|26129.5|26124.5|452
1627976100000|2021-08-03 07:35:00|26156|26151|26128|26123|26158.5|26153.5|26124.5|26119.5|419
1627976400000|2021-08-03 07:40:00|26127.5|26122.5|26095.5|26090.5|26137.5|26132.5|26093|26088|645
1627976700000|2021-08-03 07:45:00|26095|26090|26099|26094|26105.5|26100.5|26078.5|26073.5|624
1627977000000|2021-08-03 07:50:00|26099.5|26094.5|26101.5|26096.5|26115.5|26110.5|26096|26091|528
1627977300000|2021-08-03 07:55:00|26102|26097|26108.5|26103.5|26111.5|26106.5|26089|26084|764
1627977600000|2021-08-03 08:00:00|26109|26104|26126.5|26121.5|26148|26143|26097.5|26092.5|1143
1627977900000|2021-08-03 08:05:00|26126|26121|26147.5|26142.5|26166|26161|26116.5|26111.5|1686
1627978200000|2021-08-03 08:10:00|26146|26141|26139.5|26134.5|26159.5|26154.5|26129.5|26124.5|661
1627978500000|2021-08-03 08:15:00|26139|26134|26122|26117|26139.5|26134.5|26119.5|26114.5|298
1627978800000|2021-08-03 08:20:00|26123.5|26118.5|26122|26117|26128.5|26123.5|26116.5|26111.5|261
1627979100000|2021-08-03 08:25:00|26120.5|26115.5|26124|26119|26136|26131|26120|26115|874
1627979400000|2021-08-03 08:30:00|26137.6|26107.6|26150.6|26120.6|26152.8|26122.8|26135|26105|0
1627979700000|2021-08-03 08:35:00|26149.8|26119.8|26144.6|26114.6|26151|26121|26142.1|26112.1|0
1627980000000|2021-08-03 08:40:00|26143.8|26113.8|26136.3|26106.3|26143.8|26113.8|26134.6|26104.6|0
1627980300000|2021-08-03 08:45:00|26137.1|26107.1|26149.8|26119.8|26149.8|26119.8|26137.1|26107.1|0
1627980600000|2021-08-03 08:50:00|26148.2|26118.2|26140.3|26110.3|26149.8|26119.8|26139.8|26109.8|0
1627980900000|2021-08-03 08:55:00|26141.9|26111.9|26155.4|26125.4|26155.4|26125.4|26141.1|26111.1|0
1627981200000|2021-08-03 09:00:00|26154.9|26124.9|26155.4|26125.4|26161.7|26131.7|26151.3|26121.3|0
1627981500000|2021-08-03 09:05:00|26153.8|26123.8|26136.9|26106.9|26153.8|26123.8|26136.4|26106.4|0
1627981800000|2021-08-03 09:10:00|26136.6|26106.6|26136.4|26106.4|26141.1|26111.1|26132.2|26102.2|0
1627982100000|2021-08-03 09:15:00|26136.1|26106.1|26123|26115|26139|26131|26119.5|26101.5|131
1627982400000|2021-08-03 09:20:00|26122|26114|26110|26102|26122|26114|26106|26098|88
1627982700000|2021-08-03 09:25:00|26110.5|26102.5|26124.5|26116.5|26125|26117|26109.5|26101.5|93
1627983000000|2021-08-03 09:30:00|26124|26116|26122.5|26114.5|26135|26127|26122|26114|87
1627983300000|2021-08-03 09:35:00|26123|26115|26129.5|26121.5|26131.5|26123.5|26116|26108|67
1627983600000|2021-08-03 09:40:00|26129|26121|26127|26119|26131|26123|26122|26114|34
1627983900000|2021-08-03 09:45:00|26128|26120|26134|26126|26138|26130|26128|26120|34
1627984200000|2021-08-03 09:50:00|26133.5|26125.5|26145|26137|26147|26139|26133.5|26125.5|33
1627984500000|2021-08-03 09:55:00|26145.5|26137.5|26153|26145|26154.5|26146.5|26144|26136|63
1627984800000|2021-08-03 10:00:00|26152.5|26144.5|26165.5|26157.5|26167|26159|26150|26142|60
1627985100000|2021-08-03 10:05:00|26165|26157|26165|26157|26173|26165|26158.5|26150.5|151
1627985400000|2021-08-03 10:10:00|26163.5|26155.5|26174|26166|26179|26171|26160|26152|80
1627985700000|2021-08-03 10:15:00|26174.5|26166.5|26177|26169|26185|26177|26172|26164|51
1627986000000|2021-08-03 10:20:00|26177.5|26169.5|26186.5|26178.5|26192|26184|26176|26168|98
1627986300000|2021-08-03 10:25:00|26186|26178|26186|26178|26196.5|26188.5|26179.5|26171.5|179
1627986600000|2021-08-03 10:30:00|26186.5|26178.5|26181.5|26173.5|26191|26183|26180.5|26172.5|51
1627986900000|2021-08-03 10:35:00|26181|26173|26183|26175|26189.5|26181.5|26178.5|26170.5|35
1627987200000|2021-08-03 10:40:00|26183.5|26175.5|26177.5|26169.5|26189.5|26181.5|26176.5|26168.5|30
1627987500000|2021-08-03 10:45:00|26177|26169|26178|26170|26181|26173|26172.5|26164.5|41
1627987800000|2021-08-03 10:50:00|26178.5|26170.5|26140|26132|26191.5|26183.5|26140|26132|270
1627988100000|2021-08-03 10:55:00|26140.5|26132.5|26189|26181|26190|26182|26132|26124|505
1627988400000|2021-08-03 11:00:00|26189.5|26181.5|26184|26176|26194|26186|26175|26167|115
1627988700000|2021-08-03 11:05:00|26182|26174|26210.5|26202.5|26213.5|26205.5|26180.5|26172.5|412
1627989000000|2021-08-03 11:10:00|26210|26202|26213.5|26205.5|26227|26219|26203|26195|248
1627989300000|2021-08-03 11:15:00|26214|26206|26197.5|26189.5|26216|26208|26194.5|26186.5|82
1627989600000|2021-08-03 11:20:00|26197|26189|26199.5|26191.5|26202.5|26194.5|26196|26188|26
1627989900000|2021-08-03 11:25:00|26199|26191|26208|26200|26210|26202|26199|26191|42
1627990200000|2021-08-03 11:30:00|26207.5|26199.5|26195|26187|26207.5|26199.5|26192|26184|44
1627990500000|2021-08-03 11:35:00|26194.5|26186.5|26185|26177|26197|26189|26184.5|26176.5|55
1627990800000|2021-08-03 11:40:00|26184.5|26176.5|26189|26181|26195|26187|26181.5|26173.5|64
1627991100000|2021-08-03 11:45:00|26189.5|26181.5|26182|26174|26190|26182|26181.5|26173.5|23
1627991400000|2021-08-03 11:50:00|26181.5|26173.5|26180|26172|26187.5|26179.5|26178|26170|25
1627991700000|2021-08-03 11:55:00|26179.5|26171.5|26176.5|26168.5|26184|26176|26173.5|26165.5|26
1627992000000|2021-08-03 12:00:00|26176|26168|26167|26159|26178.5|26170.5|26160|26152|99
1627992300000|2021-08-03 12:05:00|26167.5|26159.5|26162|26154|26169|26161|26153|26145|159
1627992600000|2021-08-03 12:10:00|26161.5|26153.5|26153|26145|26163|26155|26151.5|26143.5|52
1627992900000|2021-08-03 12:15:00|26152|26144|26130|26122|26153|26145|26130|26122|86
1627993200000|2021-08-03 12:20:00|26130.5|26122.5|26108|26100|26130.5|26122.5|26101.5|26093.5|179
1627993500000|2021-08-03 12:25:00|26109.5|26101.5|26110.5|26102.5|26117|26109|26104|26096|92
1627993800000|2021-08-03 12:30:00|26111|26103|26128.5|26120.5|26128.5|26120.5|26107.5|26099.5|44
1627994100000|2021-08-03 12:35:00|26129|26121|26110|26102|26130|26122|26108|26100|85
1627994400000|2021-08-03 12:40:00|26109.5|26101.5|26117|26109|26122|26114|26108|26100|45
1627994700000|2021-08-03 12:45:00|26116|26108|26116|26108|26127.5|26119.5|26111|26103|52
1627995000000|2021-08-03 12:50:00|26116.5|26108.5|26128|26120|26128.5|26120.5|26116.5|26108.5|71
1627995300000|2021-08-03 12:55:00|26128.5|26120.5|26128|26120|26137|26129|26125|26117|90
1627995600000|2021-08-03 13:00:00|26127.5|26119.5|26119|26111|26127.5|26119.5|26113|26105|71
1627995900000|2021-08-03 13:05:00|26119.5|26111.5|26101.5|26093.5|26125|26117|26097.5|26089.5|113
1627996200000|2021-08-03 13:10:00|26100|26092|26103|26095|26112.5|26104.5|26097.5|26089.5|99
1627996500000|2021-08-03 13:15:00|26102.5|26094.5|26091|26083|26103.5|26095.5|26087.5|26079.5|119
1627996800000|2021-08-03 13:20:00|26090|26082|26096|26088|26103.5|26095.5|26089.5|26081.5|95
1627997100000|2021-08-03 13:25:00|26097|26089|26103|26095|26109|26101|26095|26087|152
1627997400000|2021-08-03 13:30:00|26103.5|26095.5|26097.5|26089.5|26113|26105|26074|26066|471
1627997700000|2021-08-03 13:35:00|26098|26090|26057|26049|26104|26096|26041.5|26033.5|354
1627998000000|2021-08-03 13:40:00|26055|26047|26037.5|26029.5|26068.5|26060.5|26018.5|26010.5|468
1627998300000|2021-08-03 13:45:00|26036.5|26028.5|26028|26020|26057.5|26049.5|26024|26016|316
1627998600000|2021-08-03 13:50:00|26027.5|26019.5|25995.5|25987.5|26029.5|26021.5|25992|25984|285
1627998900000|2021-08-03 13:55:00|25996|25988|25997|25989|26016.5|26008.5|25989.5|25981.5|207
1627999200000|2021-08-03 14:00:00|25996.5|25988.5|26027|26019|26035.5|26027.5|25992|25984|247
1627999500000|2021-08-03 14:05:00|26026.5|26018.5|26014.5|26006.5|26029.5|26021.5|26000|25992|229
1627999800000|2021-08-03 14:10:00|26015|26007|26012|26004|26030.5|26022.5|26004|25996|163
1628000100000|2021-08-03 14:15:00|26013|26005|26054|26046|26056|26048|26004|25996|206
1628000400000|2021-08-03 14:20:00|26053.5|26045.5|26056|26048|26059.5|26051.5|26043|26035|158
1628000700000|2021-08-03 14:25:00|26056.5|26048.5|26054|26046|26061|26053|26049.5|26041.5|100
1628001000000|2021-08-03 14:30:00|26054.5|26046.5|26012|26004|26057|26049|26010.5|26002.5|181
1628001300000|2021-08-03 14:35:00|26012.5|26004.5|26034|26026|26039.5|26031.5|26011|26003|174
1628001600000|2021-08-03 14:40:00|26033.5|26025.5|26053.5|26045.5|26057.5|26049.5|26029.5|26021.5|163
1628001900000|2021-08-03 14:45:00|26056|26048|26079.5|26071.5|26081.5|26073.5|26039.5|26031.5|169
1628002200000|2021-08-03 14:50:00|26080|26072|26057|26049|26089|26081|26055|26047|203
1628002500000|2021-08-03 14:55:00|26056.5|26048.5|26062.5|26054.5|26080|26072|26055|26047|153
1628002800000|2021-08-03 15:00:00|26060.5|26052.5|26068|26060|26082.5|26074.5|26060.5|26052.5|91
1628003100000|2021-08-03 15:05:00|26069|26061|26067.5|26059.5|26079|26071|26057.5|26049.5|113
1628003400000|2021-08-03 15:10:00|26067|26059|26057.5|26049.5|26074.5|26066.5|26049|26041|122
1628003700000|2021-08-03 15:15:00|26057|26049|26041.5|26033.5|26063|26055|26036.5|26028.5|213
1628004000000|2021-08-03 15:20:00|26042.5|26034.5|26044|26036|26055|26047|26034.5|26026.5|73
1628004300000|2021-08-03 15:25:00|26044.5|26036.5|26060.5|26052.5|26062.5|26054.5|26036.5|26028.5|87
1628004600000|2021-08-03 15:30:00|26060|26052|26064|26056|26075|26067|26049|26041|126
1628004900000|2021-08-03 15:35:00|26063.5|26055.5|26074.5|26066.5|26078|26070|26062.5|26054.5|70
1628005200000|2021-08-03 15:40:00|26074|26066|26105|26097|26109|26101|26073|26065|283
1628005500000|2021-08-03 15:45:00|26103.5|26095.5|26111.5|26103.5|26112|26104|26093.5|26085.5|509
1628005800000|2021-08-03 15:50:00|26110.5|26102.5|26113|26105|26118.5|26110.5|26108|26100|405
1628006100000|2021-08-03 15:55:00|26113.5|26105.5|26116|26108|26126|26118|26113|26105|72
1628006400000|2021-08-03 16:00:00|26116.5|26108.5|26125.5|26117.5|26125.5|26117.5|26113|26105|62
1628006700000|2021-08-03 16:05:00|26126|26118|26146.5|26138.5|26151|26143|26126|26118|179
1628007000000|2021-08-03 16:10:00|26146|26138|26145|26137|26148.5|26140.5|26141|26133|126
1628007300000|2021-08-03 16:15:00|26144.5|26136.5|26136.5|26128.5|26148.5|26140.5|26133.5|26125.5|74
1628007600000|2021-08-03 16:20:00|26136|26128|26133|26125|26145|26137|26129|26121|59
1628007900000|2021-08-03 16:25:00|26133.5|26125.5|26137.5|26129.5|26137.5|26129.5|26132.5|26124.5|24
1628008200000|2021-08-03 16:30:00|26137|26129|26136|26128|26139.5|26131.5|26132.5|26124.5|18
1628008500000|2021-08-03 16:35:00|26136.5|26128.5|26139|26131|26147|26139|26136.5|26128.5|21
1628008800000|2021-08-03 16:40:00|26139.5|26131.5|26141|26133|26143|26135|26131.5|26123.5|27
1628009100000|2021-08-03 16:45:00|26141.5|26133.5|26139.5|26131.5|26143.5|26135.5|26135|26127|20
1628009400000|2021-08-03 16:50:00|26140|26132|26142|26134|26142.5|26134.5|26135|26127|19
1628009700000|2021-08-03 16:55:00|26142.5|26134.5|26137.5|26129.5|26144.5|26136.5|26136|26128|20
1628010000000|2021-08-03 17:00:00|26135.5|26127.5|26145.5|26137.5|26152.5|26144.5|26134.5|26126.5|62
1628010300000|2021-08-03 17:05:00|26146|26138|26152|26144|26154|26146|26144.5|26136.5|25
1628010600000|2021-08-03 17:10:00|26151.5|26143.5|26150|26142|26153.5|26145.5|26140|26132|73
1628010900000|2021-08-03 17:15:00|26152.5|26144.5|26143|26135|26156.5|26148.5|26143|26135|25
1628011200000|2021-08-03 17:20:00|26143.5|26135.5|26133|26125|26146.5|26138.5|26126.5|26118.5|44
1628011500000|2021-08-03 17:25:00|26132.5|26124.5|26129|26121|26139.5|26131.5|26127|26119|59
1628011800000|2021-08-03 17:30:00|26128.5|26120.5|26132.5|26124.5|26136|26128|26126.5|26118.5|72
1628012100000|2021-08-03 17:35:00|26133|26125|26138|26130|26140|26132|26130|26122|67
1628012400000|2021-08-03 17:40:00|26138.5|26130.5|26133|26125|26139.5|26131.5|26129|26121|29
1628012700000|2021-08-03 17:45:00|26133.5|26125.5|26128|26120|26136|26128|26124|26116|70
1628013000000|2021-08-03 17:50:00|26127.5|26119.5|26144|26136|26145|26137|26127|26119|59
1628013300000|2021-08-03 17:55:00|26146|26138|26141|26133|26147.5|26139.5|26139|26131|15
1628013600000|2021-08-03 18:00:00|26138|26130|26130|26122|26145|26137|26120|26112|34
1628013900000|2021-08-03 18:05:00|26129.5|26121.5|26143|26135|26144|26136|26126.5|26118.5|18
1628014200000|2021-08-03 18:10:00|26143.5|26135.5|26140|26132|26153|26145|26140|26132|25
1628014500000|2021-08-03 18:15:00|26139|26131|26152|26144|26155.5|26147.5|26138.5|26130.5|58
1628014800000|2021-08-03 18:20:00|26152.5|26144.5|26140|26132|26155|26147|26139.5|26131.5|15
1628015100000|2021-08-03 18:25:00|26140.5|26132.5|26146.5|26138.5|26149|26141|26140.5|26132.5|20
1628015400000|2021-08-03 18:30:00|26144.5|26136.5|26141|26133|26147|26139|26140|26132|26
1628015700000|2021-08-03 18:35:00|26141.5|26133.5|26144.5|26136.5|26145|26137|26136.5|26128.5|30
1628016000000|2021-08-03 18:40:00|26145|26137|26148|26140|26156.5|26148.5|26144.5|26136.5|109
1628016300000|2021-08-03 18:45:00|26148.5|26140.5|26132.5|26124.5|26152.5|26144.5|26131.5|26123.5|23
1628016600000|2021-08-03 18:50:00|26132|26124|26152|26144|26153|26145|26132|26124|65
1628016900000|2021-08-03 18:55:00|26152.5|26144.5|26172.6|26142.6|26172.6|26159|26149|26141|115
1628017200000|2021-08-03 19:00:00|26172.8|26142.8|26178.1|26148.1|26178.3|26148.3|26170.7|26140.7|0
1628017500000|2021-08-03 19:05:00|26178|26148|26183|26153|26185.3|26155.3|26177.7|26147.7|0
1628017800000|2021-08-03 19:10:00|26182.9|26152.9|26188.8|26158.8|26189|26159|26179.9|26149.9|0
1628018100000|2021-08-03 19:15:00|26188.9|26158.9|26188.8|26158.8|26192.6|26162.6|26185.3|26155.3|0
1628018400000|2021-08-03 19:20:00|26188.6|26158.6|26196.7|26166.7|26196.7|26166.7|26186.4|26156.4|0
1628018700000|2021-08-03 19:25:00|26196.5|26166.5|26194.5|26164.5|26202.3|26172.3|26192.3|26162.3|0
1628019000000|2021-08-03 19:30:00|26194.3|26164.3|26197.5|26167.5|26198.5|26168.5|26190.3|26160.3|0
1628019300000|2021-08-03 19:35:00|26197.3|26167.3|26183.9|26153.9|26199|26169|26183.9|26153.9|0
1628019600000|2021-08-03 19:40:00|26184.1|26154.1|26187.6|26157.6|26192.1|26162.1|26184.1|26154.1|0
1628019900000|2021-08-03 19:45:00|26187.4|26157.4|26184|26154|26191|26161|26181.7|26151.7|0
1628020200000|2021-08-03 19:50:00|26184.2|26154.2|26190.4|26160.4|26190.8|26160.8|26180.4|26150.4|0
1628020500000|2021-08-03 19:55:00|26190.2|26160.2|26196.7|26166.7|26203.5|26173.5|26182.8|26152.8|0
1628020800000|2021-08-03 20:00:00|26196.2|26166.2|26179.6|26149.6|26196.2|26166.2|26175.4|26145.4|0
1628021100000|2021-08-03 20:05:00|26180.6|26150.6|26174.4|26144.4|26184.7|26154.7|26174.4|26144.4|0
1628021400000|2021-08-03 20:10:00|26173.3|26143.3|26169.3|26139.3|26175.6|26145.6|26168.8|26138.8|0
1628021700000|2021-08-03 20:15:00|26169.8|26139.8|26176.3|26146.3|26178.7|26148.7|26169.8|26139.8|0
1628022000000|2021-08-03 20:20:00|26175.7|26145.7|26177.6|26147.6|26178.7|26148.7|26175.7|26145.7|0
1628022300000|2021-08-03 20:25:00|26177.1|26147.1|26178|26148|26178|26148|26176|26146|0
1628022600000|2021-08-03 20:30:00|26176.9|26146.9|26175.9|26145.9|26176.9|26146.9|26173.8|26143.8|0
1628022900000|2021-08-03 20:35:00|26176.9|26146.9|26178|26148|26179.5|26149.5|26176.9|26146.9|0
1628023200000|2021-08-03 20:40:00|26177.4|26147.4|26180.1|26150.1|26183.2|26153.2|26176.9|26146.9|0
1628023500000|2021-08-03 20:45:00|26181.2|26151.2|26172|26142|26183.2|26153.2|26172|26142|0
1628023800000|2021-08-03 20:50:00|26173|26143|26171.1|26141.1|26175.2|26145.2|26171.1|26141.1|0
1628024100000|2021-08-03 20:55:00|26173.1|26143.1|26172.2|26142.2|26175.2|26145.2|26171.6|26141.6|0
1628024400000|2021-08-03 21:00:00|26173.6|26143.6|26173.3|26143.3|26173.7|26143.7|26172.2|26142.2|0
1628024700000|2021-08-03 21:05:00|26173.7|26143.7|26173.3|26143.3|26173.7|26143.7|26173.1|26143.1|0
1628025000000|2021-08-03 21:10:00|26173.1|26143.1|26171.3|26141.3|26173.3|26143.3|26170.4|26140.4|0
1628025300000|2021-08-03 21:15:00|26171.5|26141.5|26172.1|26142.1|26172.5|26142.5|26171.1|26141.1|0
1628025600000|2021-08-03 21:20:00|26172.3|26142.3|26172.1|26142.1|26173.4|26143.4|26171.7|26141.7|0
1628025900000|2021-08-03 21:25:00|26172.6|26142.6|26172.3|26142.3|26172.9|26142.9|26172.3|26142.3|0
1628026200000|2021-08-03 21:30:00|26172.5|26142.5|26169.2|26139.2|26173.2|26143.2|26168.5|26138.5|0
1628026500000|2021-08-03 21:35:00|26169.5|26139.5|26169|26139|26169.6|26139.6|26169|26139|0
1628026800000|2021-08-03 21:40:00|26169.6|26139.6|26169.4|26139.4|26169.6|26139.6|26169.4|26139.4|0
1628027100000|2021-08-03 21:45:00|26170.1|26140.1|26169.4|26139.4|26170.1|26140.1|26169.3|26139.3|0
1628027400000|2021-08-03 21:50:00|26169.6|26139.6|26170.2|26140.2|26170.4|26140.4|26169.6|26139.6|0
1628027700000|2021-08-03 21:55:00|26170.4|26140.4|26170.6|26140.6|26171|26141|26170.2|26140.2|0
1628028000000|2021-08-03 22:00:00|26172.6|26142.6|26180.4|26150.4|26182.5|26152.5|26172.6|26142.6|0
1628028300000|2021-08-03 22:05:00|26180.9|26150.9|26175.2|26145.2|26181.5|26151.5|26174.2|26144.2|0
1628028600000|2021-08-03 22:10:00|26176.3|26146.3|26178.1|26148.1|26178.3|26148.3|26174.2|26144.2|0
1628028900000|2021-08-03 22:15:00|26177.5|26147.5|26177|26147|26177.5|26147.5|26175|26145|0
1628029200000|2021-08-03 22:20:00|26176.5|26146.5|26178.1|26148.1|26179.2|26149.2|26176|26146|0
1628029500000|2021-08-03 22:25:00|26177.6|26147.6|26179.2|26149.2|26180.2|26150.2|26177.1|26147.1|0
1628029800000|2021-08-03 22:30:00|26178.1|26148.1|26174|26144|26179.2|26149.2|26174|26144|0
1628030100000|2021-08-03 22:35:00|26174.5|26144.5|26172.9|26142.9|26176.1|26146.1|26171.9|26141.9|0
1628030400000|2021-08-03 22:40:00|26171.9|26141.9|26172.9|26142.9|26174|26144|26169.8|26139.8|0
1628030700000|2021-08-03 22:45:00|26174|26144|26175|26145|26176.1|26146.1|26174|26144|0
1628031000000|2021-08-03 22:50:00|26174.5|26144.5|26176.6|26146.6|26177.7|26147.7|26174|26144|0
1628031300000|2021-08-03 22:55:00|26176.1|26146.1|26174.9|26144.9|26176.6|26146.6|26174.9|26144.9|0
1628031600000|2021-08-03 23:00:00|26175.4|26145.4|26171.8|26141.8|26175.9|26145.9|26169.7|26139.7|0
1628031900000|2021-08-03 23:05:00|26171.2|26141.2|26167.6|26137.6|26172.8|26142.8|26166.6|26136.6|0
1628032200000|2021-08-03 23:10:00|26167.1|26137.1|26164.3|26134.3|26168.7|26138.7|26164.3|26134.3|0
1628032500000|2021-08-03 23:15:00|26164.6|26134.6|26168.7|26138.7|26169.8|26139.8|26164.6|26134.6|0
1628032800000|2021-08-03 23:20:00|26169.8|26139.8|26168.7|26138.7|26169.8|26139.8|26167.7|26137.7|0
1628033100000|2021-08-03 23:25:00|26168.2|26138.2|26166.7|26136.7|26169.8|26139.8|26166.1|26136.1|0
1628033400000|2021-08-03 23:30:00|26166.1|26136.1|26165.2|26135.2|26166.7|26136.7|26164.6|26134.6|0
1628033700000|2021-08-03 23:35:00|26166.3|26136.3|26168.3|26138.3|26169.4|26139.4|26165.2|26135.2|0
1628034000000|2021-08-03 23:40:00|26167.8|26137.8|26164.9|26134.9|26168.3|26138.3|26163.8|26133.8|0
1628034300000|2021-08-03 23:45:00|26165.9|26135.9|26166.3|26136.3|26166.9|26136.9|26164.3|26134.3|0
1628034600000|2021-08-03 23:50:00|26165.3|26135.3|26164.7|26134.7|26166.3|26136.3|26164.2|26134.2|0
1628034900000|2021-08-03 23:55:00|26165.7|26135.7|26166.1|26136.1|26166.1|26136.1|26163.2|26133.2|0
1628035200000|2021-08-04 00:00:00|26165.1|26135.1|26152.1|26122.1|26166.2|26136.2|26150.5|26120.5|0
1628035500000|2021-08-04 00:05:00|26151|26121|26155.2|26125.2|26157.3|26127.3|26151|26121|0
1628035800000|2021-08-04 00:10:00|26154.2|26124.2|26156.3|26126.3|26157.3|26127.3|26154.2|26124.2|0
1628036100000|2021-08-04 00:15:00|26157.3|26127.3|26165.8|26135.8|26165.8|26135.8|26153.2|26123.2|0
1628036400000|2021-08-04 00:20:00|26166.6|26136.6|26157.4|26127.4|26166.6|26136.6|26157.4|26127.4|0
1628036700000|2021-08-04 00:25:00|26159|26129|26170.9|26140.9|26172.9|26142.9|26158.5|26128.5|0
1628037000000|2021-08-04 00:30:00|26171.2|26141.2|26165.5|26135.5|26173.8|26143.8|26164.7|26134.7|0
1628037300000|2021-08-04 00:35:00|26165|26135|26168.6|26138.6|26174.4|26144.4|26164.2|26134.2|0
1628037600000|2021-08-04 00:40:00|26168.1|26138.1|26170|26140|26172|26142|26165.5|26135.5|0
1628037900000|2021-08-04 00:45:00|26169.2|26139.2|26163.4|26133.4|26170.5|26140.5|26161.3|26131.3|0
1628038200000|2021-08-04 00:50:00|26163.6|26133.6|26171.8|26141.8|26173.1|26143.1|26161.8|26131.8|0
1628038500000|2021-08-04 00:55:00|26172.1|26142.1|26170.8|26140.8|26174.4|26144.4|26169.7|26139.7|0
1628038800000|2021-08-04 01:00:00|26171.5|26141.5|26164.7|26134.7|26171.5|26141.5|26164.4|26134.4|0
1628039100000|2021-08-04 01:05:00|26164.4|26134.4|26170.5|26140.5|26174.7|26144.7|26162.3|26132.3|0
1628039400000|2021-08-04 01:10:00|26165.5|26135.5|26124.2|26094.2|26165.5|26135.5|26122.6|26092.6|0
1628039700000|2021-08-04 01:15:00|26122.1|26092.1|26163.5|26158.5|26220.5|26215.5|26096.5|26091.5|2051
1628040000000|2021-08-04 01:20:00|26163|26158|26137|26132|26169.5|26164.5|26130.5|26125.5|1138
1628040300000|2021-08-04 01:25:00|26138.5|26133.5|26140.5|26135.5|26169|26164|26127.5|26122.5|637
1628040600000|2021-08-04 01:30:00|26140|26135|26206|26201|26209.5|26204.5|26120.5|26115.5|3783
1628040900000|2021-08-04 01:35:00|26205.5|26200.5|26096.5|26091.5|26218|26213|26059.5|26054.5|4196
1628041200000|2021-08-04 01:40:00|26098|26093|26057|26052|26108|26103|25996|25991|3906
1628041500000|2021-08-04 01:45:00|26050.5|26045.5|26177.5|26172.5|26192.5|26187.5|26048|26043|3196
1628041800000|2021-08-04 01:50:00|26175.5|26170.5|26361.5|26356.5|26361.5|26356.5|26147.5|26142.5|4599
1628042100000|2021-08-04 01:55:00|26365.5|26360.5|26506.5|26501.5|26535.5|26530.5|26363.5|26358.5|7156
1628042400000|2021-08-04 02:00:00|26508.5|26503.5|26525|26520|26576.5|26571.5|26497|26492|4350
1628042700000|2021-08-04 02:05:00|26523.5|26518.5|26533|26528|26573|26568|26503.5|26498.5|2836
1628043000000|2021-08-04 02:10:00|26532.5|26527.5|26490.9|26485.9|26547.5|26542.5|26470.4|26465.4|2095
1628043300000|2021-08-04 02:15:00|26491.4|26486.4|26521.9|26516.9|26548.4|26543.4|26481.9|26476.9|1804
1628043600000|2021-08-04 02:20:00|26522.4|26517.4|26499.4|26494.4|26530.4|26525.4|26476.4|26471.4|1627
1628043900000|2021-08-04 02:25:00|26498.9|26493.9|26508.4|26503.4|26537.9|26532.9|26491.9|26486.9|1116
1628044200000|2021-08-04 02:30:00|26507.4|26502.4|26526.9|26521.9|26544.4|26539.4|26497.9|26492.9|1144
1628044500000|2021-08-04 02:35:00|26524.4|26519.4|26548.9|26543.9|26560.4|26555.4|26521.9|26516.9|1184
1628044800000|2021-08-04 02:40:00|26549.4|26544.4|26549.9|26544.9|26595.9|26590.9|26541.9|26536.9|2338
1628045100000|2021-08-04 02:45:00|26550.4|26545.4|26569.4|26564.4|26593.9|26588.9|26546.4|26541.4|1739
1628045400000|2021-08-04 02:50:00|26569.9|26564.9|26614.4|26609.4|26623.4|26618.4|26542.9|26537.9|2116
1628045700000|2021-08-04 02:55:00|26612.9|26607.9|26566.9|26561.9|26621.9|26616.9|26564.4|26559.4|1630
1628046000000|2021-08-04 03:00:00|26567.4|26562.4|26526.9|26521.9|26572.9|26567.9|26526.9|26521.9|1382
1628046300000|2021-08-04 03:05:00|26526.4|26521.4|26551.9|26546.9|26552.4|26547.4|26507.4|26502.4|1019
1628046600000|2021-08-04 03:10:00|26552.4|26547.4|26576.4|26571.4|26586.9|26581.9|26551.9|26546.9|954
1628046900000|2021-08-04 03:15:00|26576.9|26571.9|26609.4|26604.4|26609.4|26604.4|26570.4|26565.4|863
1628047200000|2021-08-04 03:20:00|26611.9|26606.9|26585.4|26580.4|26613.9|26608.9|26578.4|26573.4|1108
1628047500000|2021-08-04 03:25:00|26584.4|26579.4|26596.4|26591.4|26596.9|26591.9|26573.9|26568.9|1016
1628047800000|2021-08-04 03:30:00|26596.9|26591.9|26613.4|26608.4|26614.9|26609.9|26596.4|26591.4|719
1628048100000|2021-08-04 03:35:00|26612.9|26607.9|26625.9|26620.9|26642.4|26637.4|26604.9|26599.9|1327
1628048400000|2021-08-04 03:40:00|26624.9|26619.9|26616.4|26611.4|26635.4|26630.4|26610.9|26605.9|493
1628048700000|2021-08-04 03:45:00|26615.9|26610.9|26607.4|26602.4|26629.9|26624.9|26601.9|26596.9|436
1628049000000|2021-08-04 03:50:00|26607.9|26602.9|26599.9|26594.9|26609.9|26604.9|26596.9|26591.9|320
1628049300000|2021-08-04 03:55:00|26600.4|26595.4|26602.4|26597.4|26612.9|26607.9|26592.9|26587.9|359
1628049600000|2021-08-04 04:00:00|26611.4|26581.4|26611.7|26581.7|26614|26584|26609.7|26579.7|0
1628049900000|2021-08-04 04:05:00|26605.7|26575.7|26607.9|26577.9|26608.4|26578.4|26603.6|26573.6|0
1628050200000|2021-08-04 04:10:00|26608.4|26578.4|26610.6|26580.6|26611.4|26581.4|26608.4|26578.4|0
1628050500000|2021-08-04 04:15:00|26610.3|26580.3|26609.4|26579.4|26612.7|26582.7|26608.6|26578.6|0
1628050800000|2021-08-04 04:20:00|26609.7|26579.7|26606.6|26576.6|26610.2|26580.2|26606|26576|0
1628051100000|2021-08-04 04:25:00|26606.9|26576.9|26606.2|26576.2|26607.1|26577.1|26603.6|26573.6|0
1628051400000|2021-08-04 04:30:00|26607.8|26577.8|26612.9|26582.9|26613.4|26583.4|26606.2|26576.2|0
1628051700000|2021-08-04 04:35:00|26613|26583|26613.4|26583.4|26618|26588|26613|26583|0
1628052000000|2021-08-04 04:40:00|26613.8|26583.8|26607.8|26577.8|26613.8|26583.8|26607.8|26577.8|0
1628052300000|2021-08-04 04:45:00|26608.9|26578.9|26609.2|26579.2|26611|26581|26604.6|26574.6|0
1628052600000|2021-08-04 04:50:00|26609|26579|26612.5|26582.5|26613|26583|26608.7|26578.7|0
1628052900000|2021-08-04 04:55:00|26612.2|26582.2|26610.9|26580.9|26612.2|26582.2|26608.7|26578.7|0
1628053200000|2021-08-04 05:00:00|26592.4|26587.4|26580.9|26575.9|26596.9|26591.9|26556.4|26551.4|1619
1628053500000|2021-08-04 05:05:00|26581.4|26576.4|26535.4|26530.4|26583.9|26578.9|26513.4|26508.4|1563
1628053800000|2021-08-04 05:10:00|26535.9|26530.9|26543.4|26538.4|26547.4|26542.4|26510.9|26505.9|1612
1628054100000|2021-08-04 05:15:00|26542.4|26537.4|26534.4|26529.4|26550.9|26545.9|26521.9|26516.9|1102
1628054400000|2021-08-04 05:20:00|26534.9|26529.9|26529.4|26524.4|26534.9|26529.9|26496.4|26491.4|1271
1628054700000|2021-08-04 05:25:00|26528.9|26523.9|26521.4|26516.4|26535.9|26530.9|26509.4|26504.4|1008
1628055000000|2021-08-04 05:30:00|26521.9|26516.9|26522.9|26517.9|26540.9|26535.9|26513.4|26508.4|873
1628055300000|2021-08-04 05:35:00|26523.4|26518.4|26494.4|26489.4|26525.4|26520.4|26482.4|26477.4|931
1628055600000|2021-08-04 05:40:00|26494.9|26489.9|26470.9|26465.9|26500.9|26495.9|26436.9|26431.9|1469
1628055900000|2021-08-04 05:45:00|26471.4|26466.4|26486.9|26481.9|26493.4|26488.4|26448.9|26443.9|914
1628056200000|2021-08-04 05:50:00|26487.4|26482.4|26494.9|26489.9|26496.4|26491.4|26467.4|26462.4|638
1628056500000|2021-08-04 05:55:00|26495.4|26490.4|26483.9|26478.9|26504.9|26499.9|26480.9|26475.9|741
1628056800000|2021-08-04 06:00:00|26484.9|26479.9|26473.4|26468.4|26494.9|26489.9|26470.9|26465.9|468
1628057100000|2021-08-04 06:05:00|26473.9|26468.9|26477.9|26472.9|26499.9|26494.9|26457.4|26452.4|658
1628057400000|2021-08-04 06:10:00|26480.9|26475.9|26485.9|26480.9|26514.9|26509.9|26467.4|26462.4|902
1628057700000|2021-08-04 06:15:00|26486.4|26481.4|26484.9|26479.9|26493.4|26488.4|26469.4|26464.4|599
1628058000000|2021-08-04 06:20:00|26484.4|26479.4|26496.9|26491.9|26503.9|26498.9|26477.4|26472.4|347
1628058300000|2021-08-04 06:25:00|26497.4|26492.4|26502.9|26497.9|26502.9|26497.9|26482.4|26477.4|319
1628058600000|2021-08-04 06:30:00|26503.4|26498.4|26529.4|26524.4|26541.4|26536.4|26498.4|26493.4|844
1628058900000|2021-08-04 06:35:00|26529.9|26524.9|26525.4|26520.4|26530.9|26525.9|26514.4|26509.4|417
1628059200000|2021-08-04 06:40:00|26524.9|26519.9|26493.4|26488.4|26525.4|26520.4|26488.4|26483.4|621
1628059500000|2021-08-04 06:45:00|26492.4|26487.4|26491.4|26486.4|26494.4|26489.4|26478.9|26473.9|375
1628059800000|2021-08-04 06:50:00|26491.9|26486.9|26492.9|26487.9|26493.4|26488.4|26472.9|26467.9|448
1628060100000|2021-08-04 06:55:00|26493.4|26488.4|26480.4|26475.4|26498.9|26493.9|26479.9|26474.9|351
1628060400000|2021-08-04 07:00:00|26480.9|26475.9|26461.4|26456.4|26489.4|26484.4|26457.9|26452.9|912
1628060700000|2021-08-04 07:05:00|26460.9|26455.9|26443.9|26438.9|26467.9|26462.9|26437.4|26432.4|691
1628061000000|2021-08-04 07:10:00|26443.4|26438.4|26393.4|26388.4|26448.9|26443.9|26353.9|26348.9|2357
1628061300000|2021-08-04 07:15:00|26393.9|26388.9|26393.9|26388.9|26394.9|26389.9|26367.9|26362.9|716
1628061600000|2021-08-04 07:20:00|26393.4|26388.4|26427.4|26422.4|26429.9|26424.9|26377.4|26372.4|1136
1628061900000|2021-08-04 07:25:00|26427.9|26422.9|26421.9|26416.9|26427.9|26422.9|26407.4|26402.4|509
1628062200000|2021-08-04 07:30:00|26422.4|26417.4|26406.9|26401.9|26426.9|26421.9|26399.4|26394.4|728
1628062500000|2021-08-04 07:35:00|26407.9|26402.9|26414.4|26409.4|26423.4|26418.4|26400.4|26395.4|504
1628062800000|2021-08-04 07:40:00|26414.9|26409.9|26411.9|26406.9|26421.4|26416.4|26396.9|26391.9|403
1628063100000|2021-08-04 07:45:00|26411.4|26406.4|26419.4|26414.4|26422.4|26417.4|26407.9|26402.9|337
1628063400000|2021-08-04 07:50:00|26419.9|26414.9|26422.4|26417.4|26425.9|26420.9|26412.9|26407.9|546
1628063700000|2021-08-04 07:55:00|26422.9|26417.9|26427.9|26422.9|26434.9|26429.9|26417.4|26412.4|920
1628064000000|2021-08-04 08:00:00|26420.4|26415.4|26396.4|26391.4|26430.4|26425.4|26391.4|26386.4|1650
1628064300000|2021-08-04 08:05:00|26393.9|26388.9|26390.4|26385.4|26406.9|26401.9|26381.9|26376.9|1105
1628064600000|2021-08-04 08:10:00|26389.4|26384.4|26390.9|26385.9|26392.9|26387.9|26380.4|26375.4|620
1628064900000|2021-08-04 08:15:00|26390.4|26385.4|26390.9|26385.9|26399.4|26394.4|26385.4|26380.4|428
1628065200000|2021-08-04 08:20:00|26391.4|26386.4|26400.4|26395.4|26400.4|26395.4|26381.9|26376.9|297
1628065500000|2021-08-04 08:25:00|26399.9|26394.9|26418.4|26413.4|26428.9|26423.9|26385.4|26380.4|833
1628065800000|2021-08-04 08:30:00|26435.9|26405.9|26441.2|26411.2|26447.5|26417.5|26435.9|26405.9|0
1628066100000|2021-08-04 08:35:00|26439.6|26409.6|26444.3|26414.3|26448|26418|26439|26409|0
1628066400000|2021-08-04 08:40:00|26445.9|26415.9|26436.4|26406.4|26447.8|26417.8|26436.4|26406.4|0
1628066700000|2021-08-04 08:45:00|26435.9|26405.9|26440.1|26410.1|26444|26414|26433.7|26403.7|0
1628067000000|2021-08-04 08:50:00|26441.7|26411.7|26441.9|26411.9|26444.4|26414.4|26438.9|26408.9|0
1628067300000|2021-08-04 08:55:00|26440.3|26410.3|26439.5|26409.5|26446.7|26416.7|26439|26409|0
1628067600000|2021-08-04 09:00:00|26437.9|26407.9|26440.5|26410.5|26443.1|26413.1|26433.3|26403.3|0
1628067900000|2021-08-04 09:05:00|26440.2|26410.2|26443.9|26413.9|26445|26415|26437|26407|0
1628068200000|2021-08-04 09:10:00|26442.3|26412.3|26452.6|26422.6|26452.6|26422.6|26441.8|26411.8|0
1628068500000|2021-08-04 09:15:00|26415.4|26407.4|26424.4|26416.4|26434.4|26426.4|26409.4|26401.4|149
1628068800000|2021-08-04 09:20:00|26424.9|26416.9|26415.4|26407.4|26424.9|26416.9|26410.9|26402.9|87
1628069100000|2021-08-04 09:25:00|26415.9|26407.9|26408.9|26400.9|26419.4|26411.4|26400.9|26392.9|200
1628069400000|2021-08-04 09:30:00|26408.4|26400.4|26416.4|26408.4|26424.9|26416.9|26407.9|26399.9|69
1628069700000|2021-08-04 09:35:00|26418.4|26410.4|26420.4|26412.4|26429.9|26421.9|26411.4|26403.4|101
1628070000000|2021-08-04 09:40:00|26419.9|26411.9|26428.9|26420.9|26434.9|26426.9|26415.9|26407.9|219
1628070300000|2021-08-04 09:45:00|26429.4|26421.4|26426.4|26418.4|26436.9|26428.9|26423.4|26415.4|86
1628070600000|2021-08-04 09:50:00|26425.9|26417.9|26423.9|26415.9|26432.4|26424.4|26419.9|26411.9|71
1628070900000|2021-08-04 09:55:00|26423.4|26415.4|26412.4|26404.4|26424.9|26416.9|26409.9|26401.9|69
1628071200000|2021-08-04 10:00:00|26411.9|26403.9|26410.4|26402.4|26420.4|26412.4|26407.4|26399.4|80
1628071500000|2021-08-04 10:05:00|26410.9|26402.9|26414.9|26406.9|26418.4|26410.4|26406.9|26398.9|68
1628071800000|2021-08-04 10:10:00|26414.4|26406.4|26427.4|26419.4|26428.9|26420.9|26414.4|26406.4|66
1628072100000|2021-08-04 10:15:00|26427.9|26419.9|26426.9|26418.9|26429.9|26421.9|26424.4|26416.4|58
1628072400000|2021-08-04 10:20:00|26427.4|26419.4|26422.9|26414.9|26428.4|26420.4|26417.9|26409.9|66
1628072700000|2021-08-04 10:25:00|26423.4|26415.4|26434.9|26426.9|26436.9|26428.9|26422.9|26414.9|56
1628073000000|2021-08-04 10:30:00|26434.4|26426.4|26447.4|26439.4|26447.9|26439.9|26433.4|26425.4|131
1628073300000|2021-08-04 10:35:00|26446.9|26438.9|26443.4|26435.4|26452.9|26444.9|26440.9|26432.9|164
1628073600000|2021-08-04 10:40:00|26442.9|26434.9|26439.4|26431.4|26452.4|26444.4|26437.9|26429.9|100
1628073900000|2021-08-04 10:45:00|26439.9|26431.9|26438.9|26430.9|26440.9|26432.9|26426.9|26418.9|123
1628074200000|2021-08-04 10:50:00|26438.4|26430.4|26433.9|26425.9|26445.9|26437.9|26432.9|26424.9|64
1628074500000|2021-08-04 10:55:00|26434.4|26426.4|26429.4|26421.4|26436.9|26428.9|26425.9|26417.9|37
1628074800000|2021-08-04 11:00:00|26428.4|26420.4|26420.9|26412.9|26431.4|26423.4|26411.9|26403.9|57
1628075100000|2021-08-04 11:05:00|26420.4|26412.4|26415.9|26407.9|26420.4|26412.4|26407.9|26399.9|59
1628075400000|2021-08-04 11:10:00|26416.4|26408.4|26413.4|26405.4|26418.4|26410.4|26411.4|26403.4|45
1628075700000|2021-08-04 11:15:00|26412.9|26404.9|26409.9|26401.9|26413.9|26405.9|26405.4|26397.4|48
1628076000000|2021-08-04 11:20:00|26410.4|26402.4|26420.4|26412.4|26421.9|26413.9|26409.9|26401.9|31
1628076300000|2021-08-04 11:25:00|26420.9|26412.9|26417.4|26409.4|26427.9|26419.9|26417.4|26409.4|34
1628076600000|2021-08-04 11:30:00|26416.9|26408.9|26401.4|26393.4|26417.4|26409.4|26398.4|26390.4|88
1628076900000|2021-08-04 11:35:00|26401.9|26393.9|26391.9|26383.9|26406.9|26398.9|26390.4|26382.4|63
1628077200000|2021-08-04 11:40:00|26391.4|26383.4|26393.4|26385.4|26397.4|26389.4|26384.4|26376.4|85
1628077500000|2021-08-04 11:45:00|26392.9|26384.9|26382.9|26374.9|26392.9|26384.9|26380.4|26372.4|76
1628077800000|2021-08-04 11:50:00|26383.4|26375.4|26385.4|26377.4|26388.4|26380.4|26376.4|26368.4|80
1628078100000|2021-08-04 11:55:00|26385.9|26377.9|26382.9|26374.9|26387.9|26379.9|26381.9|26373.9|43
1628078400000|2021-08-04 12:00:00|26383.4|26375.4|26373.4|26365.4|26384.9|26376.9|26371.4|26363.4|140
1628078700000|2021-08-04 12:05:00|26374.9|26366.9|26385.4|26377.4|26387.9|26379.9|26373.4|26365.4|140
1628079000000|2021-08-04 12:10:00|26385.9|26377.9|26379.9|26371.9|26387.9|26379.9|26369.9|26361.9|153
1628079300000|2021-08-04 12:15:00|26379.4|26371.4|26383.9|26375.9|26389.4|26381.4|26366.4|26358.4|322
1628079600000|2021-08-04 12:20:00|26383.4|26375.4|26377.9|26369.9|26386.9|26378.9|26371.9|26363.9|57
1628079900000|2021-08-04 12:25:00|26378.4|26370.4|26380.9|26372.9|26386.4|26378.4|26367.9|26359.9|63
1628080200000|2021-08-04 12:30:00|26381.9|26373.9|26394.9|26386.9|26394.9|26386.9|26378.4|26370.4|111
1628080500000|2021-08-04 12:35:00|26394.4|26386.4|26387.4|26379.4|26396.9|26388.9|26384.9|26376.9|372
1628080800000|2021-08-04 12:40:00|26386.9|26378.9|26387.9|26379.9|26391.9|26383.9|26379.4|26371.4|131
1628081100000|2021-08-04 12:45:00|26388.4|26380.4|26367.4|26359.4|26392.9|26384.9|26363.4|26355.4|78
1628081400000|2021-08-04 12:50:00|26370.4|26362.4|26349.9|26341.9|26372.4|26364.4|26348.9|26340.9|126
1628081700000|2021-08-04 12:55:00|26349.4|26341.4|26372.9|26364.9|26374.4|26366.4|26349.4|26341.4|94
1628082000000|2021-08-04 13:00:00|26371.9|26363.9|26372.4|26364.4|26379.4|26371.4|26366.4|26358.4|260
1628082300000|2021-08-04 13:05:00|26372.9|26364.9|26370.4|26362.4|26377.9|26369.9|26366.4|26358.4|87
1628082600000|2021-08-04 13:10:00|26369.9|26361.9|26368.9|26360.9|26376.9|26368.9|26366.4|26358.4|57
1628082900000|2021-08-04 13:15:00|26369.4|26361.4|26363.9|26355.9|26371.9|26363.9|26362.9|26354.9|33
1628083200000|2021-08-04 13:20:00|26364.4|26356.4|26362.4|26354.4|26364.9|26356.9|26357.9|26349.9|47
1628083500000|2021-08-04 13:25:00|26362.9|26354.9|26379.9|26371.9|26388.9|26380.9|26362.4|26354.4|119
1628083800000|2021-08-04 13:30:00|26379.4|26371.4|26441.9|26433.9|26443.4|26435.4|26363.4|26355.4|818
1628084100000|2021-08-04 13:35:00|26442.4|26434.4|26453.9|26445.9|26458.9|26450.9|26428.9|26420.9|512
1628084400000|2021-08-04 13:40:00|26453.4|26445.4|26477.9|26469.9|26479.9|26471.9|26444.9|26436.9|358
1628084700000|2021-08-04 13:45:00|26478.4|26470.4|26473.9|26465.9|26488.4|26480.4|26465.4|26457.4|266
1628085000000|2021-08-04 13:50:00|26472.9|26464.9|26486.4|26478.4|26497.4|26489.4|26468.9|26460.9|302
1628085300000|2021-08-04 13:55:00|26488.4|26480.4|26480.9|26472.9|26496.4|26488.4|26470.4|26462.4|235
1628085600000|2021-08-04 14:00:00|26477.4|26469.4|26449.9|26441.9|26483.4|26475.4|26434.9|26426.9|509
1628085900000|2021-08-04 14:05:00|26450.4|26442.4|26462.9|26454.9|26464.9|26456.9|26430.9|26422.9|269
1628086200000|2021-08-04 14:10:00|26461.9|26453.9|26455.4|26447.4|26474.4|26466.4|26454.9|26446.9|206
1628086500000|2021-08-04 14:15:00|26455.9|26447.9|26441.9|26433.9|26457.9|26449.9|26434.9|26426.9|279
1628086800000|2021-08-04 14:20:00|26441.4|26433.4|26417.4|26409.4|26441.4|26433.4|26413.4|26405.4|330
1628087100000|2021-08-04 14:25:00|26417.9|26409.9|26426.9|26418.9|26429.4|26421.4|26412.4|26404.4|210
1628087400000|2021-08-04 14:30:00|26426.4|26418.4|26403.9|26395.9|26426.4|26418.4|26383.9|26375.9|313
1628087700000|2021-08-04 14:35:00|26404.4|26396.4|26405.4|26397.4|26412.9|26404.9|26390.4|26382.4|135
1628088000000|2021-08-04 14:40:00|26404.4|26396.4|26427.9|26419.9|26428.4|26420.4|26399.4|26391.4|140
1628088300000|2021-08-04 14:45:00|26427.4|26419.4|26448.4|26440.4|26448.4|26440.4|26423.4|26415.4|345
1628088600000|2021-08-04 14:50:00|26447.9|26439.9|26416.9|26408.9|26450.4|26442.4|26416.9|26408.9|606
1628088900000|2021-08-04 14:55:00|26413.4|26405.4|26421.9|26413.9|26422.9|26414.9|26409.4|26401.4|232
1628089200000|2021-08-04 15:00:00|26422.4|26414.4|26413.4|26405.4|26425.4|26417.4|26405.4|26397.4|140
1628089500000|2021-08-04 15:05:00|26413.9|26405.9|26418.9|26410.9|26426.4|26418.4|26408.9|26400.9|115
1628089800000|2021-08-04 15:10:00|26417.9|26409.9|26409.9|26401.9|26424.4|26416.4|26404.9|26396.9|121
1628090100000|2021-08-04 15:15:00|26410.4|26402.4|26405.9|26397.9|26418.9|26410.9|26398.9|26390.9|85
1628090400000|2021-08-04 15:20:00|26406.9|26398.9|26399.9|26391.9|26410.9|26402.9|26393.4|26385.4|130
1628090700000|2021-08-04 15:25:00|26400.4|26392.4|26398.9|26390.9|26403.9|26395.9|26385.4|26377.4|163
1628091000000|2021-08-04 15:30:00|26400.4|26392.4|26399.9|26391.9|26401.4|26393.4|26377.9|26369.9|249
1628091300000|2021-08-04 15:35:00|26400.4|26392.4|26380.4|26372.4|26401.4|26393.4|26374.9|26366.9|81
1628091600000|2021-08-04 15:40:00|26379.9|26371.9|26381.4|26373.4|26382.9|26374.9|26364.9|26356.9|97
1628091900000|2021-08-04 15:45:00|26381.9|26373.9|26393.4|26385.4|26398.9|26390.9|26376.9|26368.9|88
1628092200000|2021-08-04 15:50:00|26394.9|26386.9|26387.9|26379.9|26394.9|26386.9|26382.4|26374.4|46
1628092500000|2021-08-04 15:55:00|26388.4|26380.4|26407.4|26399.4|26407.9|26399.9|26386.9|26378.9|57
1628092800000|2021-08-04 16:00:00|26407.9|26399.9|26407.9|26399.9|26411.4|26403.4|26399.9|26391.9|54
1628093100000|2021-08-04 16:05:00|26408.4|26400.4|26414.4|26406.4|26414.9|26406.9|26406.9|26398.9|37
1628093400000|2021-08-04 16:10:00|26413.9|26405.9|26420.4|26412.4|26423.4|26415.4|26411.9|26403.9|51
1628093700000|2021-08-04 16:15:00|26420.9|26412.9|26414.9|26406.9|26424.9|26416.9|26411.4|26403.4|40
1628094000000|2021-08-04 16:20:00|26415.4|26407.4|26409.4|26401.4|26415.9|26407.9|26408.4|26400.4|26
1628094300000|2021-08-04 16:25:00|26409.9|26401.9|26415.9|26407.9|26418.9|26410.9|26408.9|26400.9|55
1628094600000|2021-08-04 16:30:00|26417.4|26409.4|26412.4|26404.4|26422.9|26414.9|26409.4|26401.4|43
1628094900000|2021-08-04 16:35:00|26411.9|26403.9|26429.4|26421.4|26429.4|26421.4|26407.9|26399.9|41
1628095200000|2021-08-04 16:40:00|26429.9|26421.9|26426.4|26418.4|26429.9|26421.9|26413.9|26405.9|43
1628095500000|2021-08-04 16:45:00|26427.9|26419.9|26431.9|26423.9|26433.9|26425.9|26423.9|26415.9|40
1628095800000|2021-08-04 16:50:00|26431.4|26423.4|26425.9|26417.9|26431.4|26423.4|26422.9|26414.9|29
1628096100000|2021-08-04 16:55:00|26426.4|26418.4|26434.9|26426.9|26434.9|26426.9|26424.4|26416.4|32
1628096400000|2021-08-04 17:00:00|26434.4|26426.4|26440.9|26432.9|26443.4|26435.4|26432.9|26424.9|47
1628096700000|2021-08-04 17:05:00|26440.4|26432.4|26442.9|26434.9|26447.4|26439.4|26439.9|26431.9|29
1628097000000|2021-08-04 17:10:00|26443.4|26435.4|26436.9|26428.9|26444.4|26436.4|26436.4|26428.4|16
1628097300000|2021-08-04 17:15:00|26436.4|26428.4|26442.9|26434.9|26445.4|26437.4|26434.4|26426.4|23
1628097600000|2021-08-04 17:20:00|26443.4|26435.4|26445.4|26437.4|26445.9|26437.9|26437.4|26429.4|18
1628097900000|2021-08-04 17:25:00|26445.9|26437.9|26442.9|26434.9|26449.4|26441.4|26442.4|26434.4|27
1628098200000|2021-08-04 17:30:00|26442.4|26434.4|26447.9|26439.9|26447.9|26439.9|26438.4|26430.4|30
1628098500000|2021-08-04 17:35:00|26446.9|26438.9|26440.4|26432.4|26448.9|26440.9|26438.4|26430.4|19
1628098800000|2021-08-04 17:40:00|26439.9|26431.9|26447.9|26439.9|26449.4|26441.4|26437.4|26429.4|32
1628099100000|2021-08-04 17:45:00|26447.4|26439.4|26451.9|26443.9|26452.4|26444.4|26441.9|26433.9|33
1628099400000|2021-08-04 17:50:00|26451.4|26443.4|26451.9|26443.9|26452.4|26444.4|26449.4|26441.4|15
1628099700000|2021-08-04 17:55:00|26451.4|26443.4|26448.9|26440.9|26453.4|26445.4|26447.9|26439.9|25
1628100000000|2021-08-04 18:00:00|26449.4|26441.4|26462.9|26454.9|26464.9|26456.9|26447.9|26439.9|144
1628100300000|2021-08-04 18:05:00|26463.4|26455.4|26468.9|26460.9|26469.4|26461.4|26456.9|26448.9|42
1628100600000|2021-08-04 18:10:00|26468.4|26460.4|26467.4|26459.4|26482.9|26474.9|26465.9|26457.9|388
1628100900000|2021-08-04 18:15:00|26467.9|26459.9|26453.4|26445.4|26470.4|26462.4|26453.4|26445.4|96
1628101200000|2021-08-04 18:20:00|26452.9|26444.9|26454.9|26446.9|26460.4|26452.4|26450.9|26442.9|30
1628101500000|2021-08-04 18:25:00|26454.4|26446.4|26448.4|26440.4|26458.9|26450.9|26444.9|26436.9|22
1628101800000|2021-08-04 18:30:00|26447.9|26439.9|26450.4|26442.4|26454.9|26446.9|26443.4|26435.4|48
1628102100000|2021-08-04 18:35:00|26450.9|26442.9|26464.4|26456.4|26464.9|26456.9|26447.9|26439.9|77
1628102400000|2021-08-04 18:40:00|26464.9|26456.9|26466.9|26458.9|26467.9|26459.9|26458.4|26450.4|51
1628102700000|2021-08-04 18:45:00|26466.4|26458.4|26448.9|26440.9|26466.9|26458.9|26445.4|26437.4|75
1628103000000|2021-08-04 18:50:00|26449.4|26441.4|26435.4|26427.4|26449.9|26441.9|26432.4|26424.4|23
1628103300000|2021-08-04 18:55:00|26444.9|26436.9|26445|26415|26445.2|26436.9|26423.4|26415|146
1628103600000|2021-08-04 19:00:00|26445.2|26415.2|26441.7|26411.7|26446.3|26416.3|26438.2|26408.2|0
1628103900000|2021-08-04 19:05:00|26441.5|26411.5|26439.9|26409.9|26446|26416|26439.4|26409.4|0
1628104200000|2021-08-04 19:10:00|26440|26410|26437.7|26407.7|26442.3|26412.3|26433.2|26403.2|0
1628104500000|2021-08-04 19:15:00|26437.5|26407.5|26438.7|26408.7|26439.2|26409.2|26434.7|26404.7|0
1628104800000|2021-08-04 19:20:00|26438.6|26408.6|26461.3|26431.3|26463.2|26433.2|26438.5|26408.5|0
1628105100000|2021-08-04 19:25:00|26461.1|26431.1|26467.7|26437.7|26470.5|26440.5|26461.1|26431.1|0
1628105400000|2021-08-04 19:30:00|26467.8|26437.8|26479.2|26449.2|26479.3|26449.3|26466.6|26436.6|0
1628105700000|2021-08-04 19:35:00|26479|26449|26470.5|26440.5|26481.2|26451.2|26470.4|26440.4|0
1628106000000|2021-08-04 19:40:00|26470.6|26440.6|26480.9|26450.9|26480.9|26450.9|26465.9|26435.9|0
1628106300000|2021-08-04 19:45:00|26480.7|26450.7|26477.5|26447.5|26484.8|26454.8|26476.7|26446.7|0
1628106600000|2021-08-04 19:50:00|26477.3|26447.3|26470.1|26440.1|26481.6|26451.6|26466.5|26436.5|0
1628106900000|2021-08-04 19:55:00|26469.9|26439.9|26452.1|26422.1|26473.4|26443.4|26452.1|26422.1|0
1628107200000|2021-08-04 20:00:00|26453.1|26423.1|26457|26427|26458.1|26428.1|26451|26421|0
1628107500000|2021-08-04 20:05:00|26456|26426|26451.9|26421.9|26460.1|26430.1|26451.9|26421.9|0
1628107800000|2021-08-04 20:10:00|26453|26423|26458.2|26428.2|26459.3|26429.3|26453|26423|0
1628108100000|2021-08-04 20:15:00|26458.6|26428.6|26454.4|26424.4|26458.6|26428.6|26454.4|26424.4|0
1628108400000|2021-08-04 20:20:00|26453.4|26423.4|26454.4|26424.4|26454.4|26424.4|26451.3|26421.3|0
1628108700000|2021-08-04 20:25:00|26453.9|26423.9|26455.1|26425.1|26456.2|26426.2|26453.4|26423.4|0
1628109000000|2021-08-04 20:30:00|26456.2|26426.2|26455.1|26425.1|26456.2|26426.2|26454.1|26424.1|0
1628109300000|2021-08-04 20:35:00|26456.2|26426.2|26458.3|26428.3|26458.3|26428.3|26455.1|26425.1|0
1628109600000|2021-08-04 20:40:00|26457.2|26427.2|26458.3|26428.3|26458.3|26428.3|26457.2|26427.2|0
1628109900000|2021-08-04 20:45:00|26459.4|26429.4|26459.4|26429.4|26460.4|26430.4|26459.4|26429.4|0
1628110200000|2021-08-04 20:50:00|26460.4|26430.4|26462.5|26432.5|26462.5|26432.5|26460.4|26430.4|0
1628110500000|2021-08-04 20:55:00|26460.4|26430.4|26460.6|26430.6|26461.5|26431.5|26459.9|26429.9|0
1628110800000|2021-08-04 21:00:00|26460.3|26430.3|26451.2|26421.2|26460.5|26430.5|26449.7|26419.7|0
1628111100000|2021-08-04 21:05:00|26451.4|26421.4|26451.6|26421.6|26452.5|26422.5|26450.8|26420.8|0
1628111400000|2021-08-04 21:10:00|26451.2|26421.2|26451.1|26421.1|26451.8|26421.8|26450.9|26420.9|0
1628111700000|2021-08-04 21:15:00|26450.9|26420.9|26450.3|26420.3|26451.1|26421.1|26449.7|26419.7|0
1628112000000|2021-08-04 21:20:00|26450|26420|26449.2|26419.2|26450.1|26420.1|26449.2|26419.2|0
1628112300000|2021-08-04 21:25:00|26448.9|26418.9|26447.8|26417.8|26449.6|26419.6|26447.8|26417.8|0
1628112600000|2021-08-04 21:30:00|26449.3|26419.3|26447.5|26417.5|26450.1|26420.1|26447.2|26417.2|0
1628112900000|2021-08-04 21:35:00|26447.2|26417.2|26447|26417|26447.5|26417.5|26446.7|26416.7|0
1628113200000|2021-08-04 21:40:00|26447.3|26417.3|26447|26417|26449.6|26419.6|26447|26417|0
1628113500000|2021-08-04 21:45:00|26447.1|26417.1|26448.8|26418.8|26449.3|26419.3|26447.1|26417.1|0
1628113800000|2021-08-04 21:50:00|26448.9|26418.9|26449.9|26419.9|26450|26420|26448.9|26418.9|0
1628114100000|2021-08-04 21:55:00|26449.7|26419.7|26447.4|26417.4|26449.7|26419.7|26446.5|26416.5|0
1628114400000|2021-08-04 22:00:00|26449|26419|26449.5|26419.5|26450|26420|26444.3|26414.3|0
1628114700000|2021-08-04 22:05:00|26448.5|26418.5|26450.6|26420.6|26452.7|26422.7|26447.4|26417.4|0
1628115000000|2021-08-04 22:10:00|26451.6|26421.6|26453.7|26423.7|26453.7|26423.7|26451.6|26421.6|0
1628115300000|2021-08-04 22:15:00|26454.6|26424.6|26455.7|26425.7|26456.8|26426.8|26454.6|26424.6|0
1628115600000|2021-08-04 22:20:00|26456.2|26426.2|26455.7|26425.7|26456.2|26426.2|26454.6|26424.6|0
1628115900000|2021-08-04 22:25:00|26455.9|26425.9|26458|26428|26459.1|26429.1|26455.9|26425.9|0
1628116200000|2021-08-04 22:30:00|26459.1|26429.1|26459.4|26429.4|26462.2|26432.2|26458|26428|0
1628116500000|2021-08-04 22:35:00|26459.9|26429.9|26459.6|26429.6|26460.6|26430.6|26458.3|26428.3|0
1628116800000|2021-08-04 22:40:00|26460.1|26430.1|26459.6|26429.6|26461.7|26431.7|26459.6|26429.6|0
1628117100000|2021-08-04 22:45:00|26458.5|26428.5|26456.4|26426.4|26458.5|26428.5|26455.4|26425.4|0
1628117400000|2021-08-04 22:50:00|26456.9|26426.9|26458.8|26428.8|26460.6|26430.6|26456.9|26426.9|0
1628117700000|2021-08-04 22:55:00|26453|26423|26453|26423|26453|26423|26453|26423|0
1628118000000|2021-08-04 23:00:00|26452|26422|26446.8|26416.8|26452|26422|26445.7|26415.7|0
1628118300000|2021-08-04 23:05:00|26446.2|26416.2|26446.8|26416.8|26448.9|26418.9|26446.2|26416.2|0
1628118600000|2021-08-04 23:10:00|26447.3|26417.3|26446.8|26416.8|26447.8|26417.8|26445.7|26415.7|0
1628118900000|2021-08-04 23:15:00|26445.7|26415.7|26445.7|26415.7|26447.8|26417.8|26445.7|26415.7|0
1628119200000|2021-08-04 23:20:00|26445.2|26415.2|26447.8|26417.8|26447.8|26417.8|26444.7|26414.7|0
1628119500000|2021-08-04 23:25:00|26447.3|26417.3|26448.1|26418.1|26448.1|26418.1|26446.8|26416.8|0
1628119800000|2021-08-04 23:30:00|26447.6|26417.6|26450.5|26420.5|26450.5|26420.5|26447.1|26417.1|0
1628120100000|2021-08-04 23:35:00|26450|26420|26447.4|26417.4|26450.5|26420.5|26445.3|26415.3|0
1628120400000|2021-08-04 23:40:00|26448.4|26418.4|26448.7|26418.7|26448.7|26418.7|26447.4|26417.4|0
1628120700000|2021-08-04 23:45:00|26449.2|26419.2|26451.5|26421.5|26451.5|26421.5|26448.4|26418.4|0
1628121000000|2021-08-04 23:50:00|26450.9|26420.9|26446.2|26416.2|26451.5|26421.5|26446.2|26416.2|0
1628121300000|2021-08-04 23:55:00|26446.7|26416.7|26450.8|26420.8|26452.5|26422.5|26446.7|26416.7|0
1628121600000|2021-08-05 00:00:00|26449.8|26419.8|26458.9|26428.9|26464.5|26434.5|26448.7|26418.7|0
1628121900000|2021-08-05 00:05:00|26457.8|26427.8|26467.9|26437.9|26470|26440|26457.8|26427.8|0
1628122200000|2021-08-05 00:10:00|26468.9|26438.9|26467.9|26437.9|26471.1|26441.1|26465.8|26435.8|0
1628122500000|2021-08-05 00:15:00|26469|26439|26472.9|26442.9|26475.5|26445.5|26465.2|26435.2|0
1628122800000|2021-08-05 00:20:00|26473.7|26443.7|26476.1|26446.1|26476.1|26446.1|26468.6|26438.6|0
1628123100000|2021-08-05 00:25:00|26476.6|26446.6|26484.7|26454.7|26486|26456|26476.1|26446.1|0
1628123400000|2021-08-05 00:30:00|26485.2|26455.2|26482.7|26452.7|26489|26459|26481.3|26451.3|0
1628123700000|2021-08-05 00:35:00|26483.5|26453.5|26484.3|26454.3|26486.9|26456.9|26482.5|26452.5|0
1628124000000|2021-08-05 00:40:00|26485.1|26455.1|26478.1|26448.1|26485.3|26455.3|26478.1|26448.1|0
1628124300000|2021-08-05 00:45:00|26478.9|26448.9|26478.7|26448.7|26482.9|26452.9|26478.1|26448.1|0
1628124600000|2021-08-05 00:50:00|26478.4|26448.4|26473.9|26443.9|26478.4|26448.4|26471.8|26441.8|0
1628124900000|2021-08-05 00:55:00|26473.6|26443.6|26474.9|26444.9|26477.1|26447.1|26473.4|26443.4|0
1628125200000|2021-08-05 01:00:00|26474.2|26444.2|26394.1|26364.1|26475.7|26445.7|26394.1|26364.1|0
1628125500000|2021-08-05 01:05:00|26394.9|26364.9|26401.5|26371.5|26420.2|26390.2|26384.1|26354.1|0
1628125800000|2021-08-05 01:10:00|26402|26372|26409.9|26379.9|26415.2|26385.2|26402|26372|0
1628126100000|2021-08-05 01:15:00|26409.4|26379.4|26386.4|26381.4|26425.4|26420.4|26346.4|26341.4|2603
1628126400000|2021-08-05 01:20:00|26386.9|26381.9|26334.9|26329.9|26393.4|26388.4|26329.4|26324.4|1403
1628126700000|2021-08-05 01:25:00|26332.4|26327.4|26281.9|26276.9|26336.9|26331.9|26269.9|26264.9|2334
1628127000000|2021-08-05 01:30:00|26285.9|26280.9|26304.4|26299.4|26364.4|26359.4|26273.4|26268.4|4343
1628127300000|2021-08-05 01:35:00|26303.9|26298.9|26440.9|26435.9|26459.4|26454.4|26289.9|26284.9|4247
1628127600000|2021-08-05 01:40:00|26437.4|26432.4|26511.9|26506.9|26528.9|26523.9|26402.9|26397.9|3999
1628127900000|2021-08-05 01:45:00|26512.4|26507.4|26490.4|26485.4|26515.9|26510.9|26468.9|26463.9|2255
1628128200000|2021-08-05 01:50:00|26489.4|26484.4|26535.9|26530.9|26538.4|26533.4|26446.9|26441.9|2322
1628128500000|2021-08-05 01:55:00|26535.4|26530.4|26472.9|26467.9|26544.9|26539.9|26464.4|26459.4|2147
1628128800000|2021-08-05 02:00:00|26475.9|26470.9|26505.4|26500.4|26516.9|26511.9|26456.4|26451.4|2028
1628129100000|2021-08-05 02:05:00|26504.4|26499.4|26482.1|26477.1|26513.9|26508.9|26454.5|26449.5|1310
1628129400000|2021-08-05 02:10:00|26483.6|26478.6|26440.1|26435.1|26490.1|26485.1|26424.1|26419.1|1327
1628129700000|2021-08-05 02:15:00|26442.6|26437.6|26478.1|26473.1|26482.1|26477.1|26427.1|26422.1|1379
1628130000000|2021-08-05 02:20:00|26478.6|26473.6|26516.1|26511.1|26517.1|26512.1|26457.1|26452.1|1251
1628130300000|2021-08-05 02:25:00|26516.6|26511.6|26491.1|26486.1|26528.1|26523.1|26475.1|26470.1|1196
1628130600000|2021-08-05 02:30:00|26488.1|26483.1|26501.6|26496.6|26509.6|26504.6|26459.6|26454.6|1170
1628130900000|2021-08-05 02:35:00|26502.6|26497.6|26462.6|26457.6|26509.6|26504.6|26461.1|26456.1|623
1628131200000|2021-08-05 02:40:00|26462.1|26457.1|26438.1|26433.1|26466.6|26461.6|26424.6|26419.6|1078
1628131500000|2021-08-05 02:45:00|26438.6|26433.6|26433.1|26428.1|26456.6|26451.6|26429.6|26424.6|796
1628131800000|2021-08-05 02:50:00|26432.6|26427.6|26388.6|26383.6|26439.1|26434.1|26384.6|26379.6|1767
1628132100000|2021-08-05 02:55:00|26387.6|26382.6|26437.6|26432.6|26454.1|26449.1|26385.6|26380.6|1141
1628132400000|2021-08-05 03:00:00|26438.1|26433.1|26413.6|26408.6|26471.6|26466.6|26409.6|26404.6|1401
1628132700000|2021-08-05 03:05:00|26414.1|26409.1|26417.1|26412.1|26432.6|26427.6|26400.6|26395.6|1148
1628133000000|2021-08-05 03:10:00|26417.6|26412.6|26417.1|26412.1|26423.1|26418.1|26379.1|26374.1|1066
1628133300000|2021-08-05 03:15:00|26417.6|26412.6|26429.1|26424.1|26450.1|26445.1|26408.6|26403.6|929
1628133600000|2021-08-05 03:20:00|26428.6|26423.6|26439.1|26434.1|26447.1|26442.1|26418.6|26413.6|560
1628133900000|2021-08-05 03:25:00|26438.6|26433.6|26461.1|26456.1|26476.1|26471.1|26433.1|26428.1|894
1628134200000|2021-08-05 03:30:00|26460.6|26455.6|26448.1|26443.1|26470.1|26465.1|26443.1|26438.1|458
1628134500000|2021-08-05 03:35:00|26447.6|26442.6|26437.1|26432.1|26460.1|26455.1|26437.1|26432.1|356
1628134800000|2021-08-05 03:40:00|26440.6|26435.6|26410.1|26405.1|26446.1|26441.1|26409.1|26404.1|513
1628135100000|2021-08-05 03:45:00|26409.6|26404.6|26383.1|26378.1|26420.1|26415.1|26379.1|26374.1|827
1628135400000|2021-08-05 03:50:00|26383.6|26378.6|26351.1|26346.1|26390.1|26385.1|26349.6|26344.6|1048
1628135700000|2021-08-05 03:55:00|26350.6|26345.6|26348.1|26343.1|26358.6|26353.6|26317.1|26312.1|1286
1628136000000|2021-08-05 04:00:00|26352.1|26322.1|26354.8|26324.8|26357.1|26327.1|26351.6|26321.6|5
1628136300000|2021-08-05 04:05:00|26354.5|26324.5|26360.3|26330.3|26361.1|26331.1|26354.5|26324.5|0
1628136600000|2021-08-05 04:10:00|26360|26330|26361.6|26331.6|26364.3|26334.3|26360|26330|0
1628136900000|2021-08-05 04:15:00|26360.8|26330.8|26360.9|26330.9|26363|26333|26359.5|26329.5|0
1628137200000|2021-08-05 04:20:00|26360.1|26330.1|26365.7|26335.7|26365.7|26335.7|26360.1|26330.1|0
1628137500000|2021-08-05 04:25:00|26365.8|26335.8|26365.8|26335.8|26367.1|26337.1|26363.7|26333.7|0
1628137800000|2021-08-05 04:30:00|26365.3|26335.3|26368.3|26338.3|26368.3|26338.3|26365.3|26335.3|0
1628138100000|2021-08-05 04:35:00|26368.9|26338.9|26370.5|26340.5|26370.5|26340.5|26368.9|26338.9|0
1628138400000|2021-08-05 04:40:00|26370|26340|26368.4|26338.4|26370|26340|26367.6|26337.6|0
1628138700000|2021-08-05 04:45:00|26368.9|26338.9|26369.5|26339.5|26370.2|26340.2|26368.1|26338.1|0
1628139000000|2021-08-05 04:50:00|26370.2|26340.2|26366|26336|26370.2|26340.2|26366|26336|0
1628139300000|2021-08-05 04:55:00|26366.3|26336.3|26366.5|26336.5|26366.5|26336.5|26366|26336|0
1628139600000|2021-08-05 05:00:00|26367.1|26337.1|26365.6|26360.6|26397.1|26392.1|26352.6|26337.1|1205
1628139900000|2021-08-05 05:05:00|26365.1|26360.1|26367.1|26362.1|26375.1|26370.1|26342.1|26337.1|763
1628140200000|2021-08-05 05:10:00|26369.1|26364.1|26402.1|26397.1|26413.1|26408.1|26364.1|26359.1|1192
1628140500000|2021-08-05 05:15:00|26405.1|26400.1|26368.1|26363.1|26417.6|26412.6|26368.1|26363.1|1738
1628140800000|2021-08-05 05:20:00|26367.6|26362.6|26354.1|26349.1|26380.6|26375.6|26344.1|26339.1|927
1628141100000|2021-08-05 05:25:00|26353.6|26348.6|26342.1|26337.1|26361.1|26356.1|26327.1|26322.1|872
1628141400000|2021-08-05 05:30:00|26341.6|26336.6|26332.1|26327.1|26344.6|26339.6|26327.1|26322.1|749
1628141700000|2021-08-05 05:35:00|26331.6|26326.6|26281.6|26276.6|26336.1|26331.1|26275.1|26270.1|1601
1628142000000|2021-08-05 05:40:00|26281.1|26276.1|26308.1|26303.1|26322.6|26317.6|26280.1|26275.1|845
1628142300000|2021-08-05 05:45:00|26311.1|26306.1|26321.1|26316.1|26322.6|26317.6|26303.6|26298.6|454
1628142600000|2021-08-05 05:50:00|26320.1|26315.1|26320.1|26315.1|26345.6|26340.6|26304.6|26299.6|1534
1628142900000|2021-08-05 05:55:00|26319.1|26314.1|26302.1|26297.1|26335.1|26330.1|26299.6|26294.6|547
1628143200000|2021-08-05 06:00:00|26301.6|26296.6|26286.6|26281.6|26316.1|26311.1|26271.6|26266.6|969
1628143500000|2021-08-05 06:05:00|26286.1|26281.1|26265.6|26260.6|26286.1|26281.1|26256.1|26251.1|962
1628143800000|2021-08-05 06:10:00|26269.1|26264.1|26223.6|26218.6|26273.1|26268.1|26221.1|26216.1|1553
1628144100000|2021-08-05 06:15:00|26222.1|26217.1|26186.1|26181.1|26235.6|26230.6|26180.6|26175.6|1260
1628144400000|2021-08-05 06:20:00|26183.1|26178.1|26221.1|26216.1|26244.6|26239.6|26154.6|26149.6|2528
1628144700000|2021-08-05 06:25:00|26220.6|26215.6|26175.1|26170.1|26233.1|26228.1|26164.1|26159.1|1127
1628145000000|2021-08-05 06:30:00|26172.6|26167.6|26132.6|26127.6|26180.1|26175.1|26131.6|26126.6|1605
1628145300000|2021-08-05 06:35:00|26133.1|26128.1|26173.6|26168.6|26193.1|26188.1|26133.1|26128.1|1405
1628145600000|2021-08-05 06:40:00|26176.1|26171.1|26170.1|26165.1|26208.6|26203.6|26159.1|26154.1|1144
1628145900000|2021-08-05 06:45:00|26171.6|26166.6|26156.1|26151.1|26174.6|26169.6|26146.1|26141.1|681
1628146200000|2021-08-05 06:50:00|26154.6|26149.6|26146.6|26141.6|26171.1|26166.1|26146.6|26141.6|579
1628146500000|2021-08-05 06:55:00|26147.1|26142.1|26127.6|26122.6|26156.1|26151.1|26102.1|26097.1|1407
1628146800000|2021-08-05 07:00:00|26124.6|26119.6|26206.1|26201.1|26222.6|26217.6|26124.6|26119.6|2069
1628147100000|2021-08-05 07:05:00|26205.6|26200.6|26248.6|26243.6|26252.1|26247.1|26190.6|26185.6|1229
1628147400000|2021-08-05 07:10:00|26248.1|26243.1|26230.1|26225.1|26249.1|26244.1|26205.6|26200.6|790
1628147700000|2021-08-05 07:15:00|26230.6|26225.6|26193.1|26188.1|26231.1|26226.1|26192.6|26187.6|570
1628148000000|2021-08-05 07:20:00|26192.6|26187.6|26191.1|26186.1|26203.6|26198.6|26176.1|26171.1|520
1628148300000|2021-08-05 07:25:00|26189.1|26184.1|26215.1|26210.1|26220.1|26215.1|26189.1|26184.1|278
1628148600000|2021-08-05 07:30:00|26217.6|26212.6|26185.1|26180.1|26217.6|26212.6|26184.1|26179.1|577
1628148900000|2021-08-05 07:35:00|26185.6|26180.6|26181.6|26176.6|26197.1|26192.1|26174.6|26169.6|526
1628149200000|2021-08-05 07:40:00|26181.1|26176.1|26196.6|26191.6|26200.6|26195.6|26174.6|26169.6|340
1628149500000|2021-08-05 07:45:00|26197.1|26192.1|26201.1|26196.1|26209.1|26204.1|26195.1|26190.1|402
1628149800000|2021-08-05 07:50:00|26201.6|26196.6|26208.1|26203.1|26211.6|26206.6|26194.6|26189.6|577
1628150100000|2021-08-05 07:55:00|26207.6|26202.6|26207.1|26202.1|26220.1|26215.1|26200.1|26195.1|973
1628150400000|2021-08-05 08:00:00|26207.6|26202.6|26208.6|26203.6|26223.6|26218.6|26194.1|26189.1|801
1628150700000|2021-08-05 08:05:00|26207.1|26202.1|26157.6|26152.6|26209.1|26204.1|26157.1|26152.1|1175
1628151000000|2021-08-05 08:10:00|26158.1|26153.1|26147.1|26142.1|26166.1|26161.1|26139.6|26134.6|1339
1628151300000|2021-08-05 08:15:00|26147.6|26142.6|26141.1|26136.1|26153.6|26148.6|26128.1|26123.1|664
1628151600000|2021-08-05 08:20:00|26139.1|26134.1|26135.1|26130.1|26147.6|26142.6|26124.1|26119.1|887
1628151900000|2021-08-05 08:25:00|26131.1|26126.1|26164.1|26159.1|26169.1|26164.1|26131.1|26126.1|1010
1628152200000|2021-08-05 08:30:00|26172.1|26142.1|26170.4|26140.4|26173.4|26143.4|26162.6|26132.6|0
1628152500000|2021-08-05 08:35:00|26169.9|26139.9|26185.9|26155.9|26185.9|26155.9|26167.8|26137.8|0
1628152800000|2021-08-05 08:40:00|26186.3|26156.3|26191.6|26161.6|26192.1|26162.1|26182.6|26152.6|0
1628153100000|2021-08-05 08:45:00|26191.7|26161.7|26198.3|26168.3|26198.3|26168.3|26186.1|26156.1|0
1628153400000|2021-08-05 08:50:00|26198.9|26168.9|26198.9|26168.9|26203.1|26173.1|26193.7|26163.7|0
1628153700000|2021-08-05 08:55:00|26199.7|26169.7|26192|26162|26199.8|26169.8|26189.4|26159.4|0
1628154000000|2021-08-05 09:00:00|26190.5|26160.5|26188.5|26158.5|26194.1|26164.1|26186.8|26156.8|0
1628154300000|2021-08-05 09:05:00|26188.2|26158.2|26194.7|26164.7|26196.1|26166.1|26188|26158|0
1628154600000|2021-08-05 09:10:00|26194.9|26164.9|26194.9|26164.9|26197.5|26167.5|26192.6|26162.6|0
1628154900000|2021-08-05 09:15:00|26194.1|26164.1|26198.1|26190.1|26200.1|26192.1|26178.6|26164.1|239
1628155200000|2021-08-05 09:20:00|26197.6|26189.6|26200.6|26192.6|26204.6|26196.6|26193.1|26185.1|105
1628155500000|2021-08-05 09:25:00|26200.1|26192.1|26186.1|26178.1|26202.1|26194.1|26181.6|26173.6|213
1628155800000|2021-08-05 09:30:00|26185.6|26177.6|26204.6|26196.6|26207.6|26199.6|26185.6|26177.6|117
1628156100000|2021-08-05 09:35:00|26204.1|26196.1|26203.1|26195.1|26204.1|26196.1|26196.1|26188.1|58
1628156400000|2021-08-05 09:40:00|26205.1|26197.1|26200.1|26192.1|26205.1|26197.1|26197.6|26189.6|34
1628156700000|2021-08-05 09:45:00|26200.6|26192.6|26203.1|26195.1|26204.1|26196.1|26194.1|26186.1|59
1628157000000|2021-08-05 09:50:00|26202.6|26194.6|26201.1|26193.1|26208.1|26200.1|26199.1|26191.1|91
1628157300000|2021-08-05 09:55:00|26200.6|26192.6|26206.1|26198.1|26208.1|26200.1|26200.6|26192.6|56
1628157600000|2021-08-05 10:00:00|26206.6|26198.6|26207.6|26199.6|26213.1|26205.1|26204.6|26196.6|82
1628157900000|2021-08-05 10:05:00|26208.1|26200.1|26209.6|26201.6|26211.1|26203.1|26202.6|26194.6|90
1628158200000|2021-08-05 10:10:00|26210.1|26202.1|26212.6|26204.6|26214.1|26206.1|26207.6|26199.6|78
1628158500000|2021-08-05 10:15:00|26213.1|26205.1|26204.6|26196.6|26219.6|26211.6|26201.6|26193.6|208
1628158800000|2021-08-05 10:20:00|26204.1|26196.1|26182.6|26174.6|26209.1|26201.1|26181.6|26173.6|449
1628159100000|2021-08-05 10:25:00|26183.1|26175.1|26178.1|26170.1|26189.1|26181.1|26175.6|26167.6|197
1628159400000|2021-08-05 10:30:00|26178.6|26170.6|26180.6|26172.6|26182.1|26174.1|26169.6|26161.6|276
1628159700000|2021-08-05 10:35:00|26178.6|26170.6|26173.1|26165.1|26180.6|26172.6|26172.6|26164.6|45
1628160000000|2021-08-05 10:40:00|26172.6|26164.6|26173.6|26165.6|26176.1|26168.1|26165.1|26157.1|35
1628160300000|2021-08-05 10:45:00|26174.1|26166.1|26192.1|26184.1|26192.6|26184.6|26174.1|26166.1|129
1628160600000|2021-08-05 10:50:00|26191.6|26183.6|26190.1|26182.1|26198.6|26190.6|26188.6|26180.6|49
1628160900000|2021-08-05 10:55:00|26189.6|26181.6|26190.1|26182.1|26190.1|26182.1|26180.6|26172.6|69
1628161200000|2021-08-05 11:00:00|26191.1|26183.1|26182.6|26174.6|26198.6|26190.6|26182.1|26174.1|89
1628161500000|2021-08-05 11:05:00|26183.1|26175.1|26187.1|26179.1|26191.6|26183.6|26176.6|26168.6|31
1628161800000|2021-08-05 11:10:00|26186.6|26178.6|26176.1|26168.1|26189.6|26181.6|26176.1|26168.1|42
1628162100000|2021-08-05 11:15:00|26175.6|26167.6|26182.1|26174.1|26182.6|26174.6|26171.6|26163.6|40
1628162400000|2021-08-05 11:20:00|26182.6|26174.6|26181.1|26173.1|26188.1|26180.1|26179.6|26171.6|29
1628162700000|2021-08-05 11:25:00|26180.6|26172.6|26189.1|26181.1|26192.6|26184.6|26180.1|26172.1|52
1628163000000|2021-08-05 11:30:00|26189.6|26181.6|26203.6|26195.6|26204.1|26196.1|26186.1|26178.1|33
1628163300000|2021-08-05 11:35:00|26204.1|26196.1|26195.1|26187.1|26204.1|26196.1|26191.1|26183.1|53
1628163600000|2021-08-05 11:40:00|26196.1|26188.1|26194.6|26186.6|26198.1|26190.1|26192.6|26184.6|17
1628163900000|2021-08-05 11:45:00|26194.1|26186.1|26196.6|26188.6|26197.6|26189.6|26192.6|26184.6|44
1628164200000|2021-08-05 11:50:00|26196.1|26188.1|26198.6|26190.6|26200.1|26192.1|26195.1|26187.1|17
1628164500000|2021-08-05 11:55:00|26198.1|26190.1|26203.6|26195.6|26203.6|26195.6|26196.6|26188.6|26
1628164800000|2021-08-05 12:00:00|26203.1|26195.1|26205.1|26197.1|26212.1|26204.1|26202.1|26194.1|60
1628165100000|2021-08-05 12:05:00|26205.6|26197.6|26204.1|26196.1|26206.1|26198.1|26198.1|26190.1|27
1628165400000|2021-08-05 12:10:00|26204.6|26196.6|26201.1|26193.1|26207.6|26199.6|26200.6|26192.6|50
1628165700000|2021-08-05 12:15:00|26200.6|26192.6|26193.6|26185.6|26201.6|26193.6|26192.1|26184.1|74
1628166000000|2021-08-05 12:20:00|26194.1|26186.1|26194.1|26186.1|26196.1|26188.1|26192.1|26184.1|88
1628166300000|2021-08-05 12:25:00|26193.6|26185.6|26206.1|26198.1|26207.1|26199.1|26193.1|26185.1|50
1628166600000|2021-08-05 12:30:00|26205.6|26197.6|26199.6|26191.6|26206.1|26198.1|26193.1|26185.1|52
1628166900000|2021-08-05 12:35:00|26200.1|26192.1|26203.1|26195.1|26203.1|26195.1|26193.6|26185.6|54
1628167200000|2021-08-05 12:40:00|26202.6|26194.6|26184.6|26176.6|26205.1|26197.1|26183.6|26175.6|81
1628167500000|2021-08-05 12:45:00|26185.1|26177.1|26185.6|26177.6|26189.1|26181.1|26180.1|26172.1|52
1628167800000|2021-08-05 12:50:00|26185.1|26177.1|26170.1|26162.1|26185.1|26177.1|26169.6|26161.6|66
1628168100000|2021-08-05 12:55:00|26170.6|26162.6|26180.6|26172.6|26192.1|26184.1|26161.1|26153.1|240
1628168400000|2021-08-05 13:00:00|26181.1|26173.1|26184.1|26176.1|26190.6|26182.6|26172.6|26164.6|94
1628168700000|2021-08-05 13:05:00|26183.1|26175.1|26200.1|26192.1|26205.1|26197.1|26182.1|26174.1|125
1628169000000|2021-08-05 13:10:00|26199.6|26191.6|26191.1|26183.1|26200.1|26192.1|26188.6|26180.6|46
1628169300000|2021-08-05 13:15:00|26192.1|26184.1|26191.6|26183.6|26200.1|26192.1|26190.6|26182.6|153
1628169600000|2021-08-05 13:20:00|26192.1|26184.1|26194.6|26186.6|26198.1|26190.1|26189.1|26181.1|24
1628169900000|2021-08-05 13:25:00|26195.1|26187.1|26214.1|26206.1|26214.6|26206.6|26192.6|26184.6|75
1628170200000|2021-08-05 13:30:00|26210.1|26202.1|26205.1|26197.1|26224.6|26216.6|26190.1|26182.1|418
1628170500000|2021-08-05 13:35:00|26205.6|26197.6|26227.1|26219.1|26233.1|26225.1|26202.6|26194.6|194
1628170800000|2021-08-05 13:40:00|26227.6|26219.6|26224.1|26216.1|26229.6|26221.6|26210.6|26202.6|127
1628171100000|2021-08-05 13:45:00|26224.6|26216.6|26215.6|26207.6|26226.6|26218.6|26208.6|26200.6|128
1628171400000|2021-08-05 13:50:00|26215.1|26207.1|26228.6|26220.6|26239.6|26231.6|26211.6|26203.6|114
1628171700000|2021-08-05 13:55:00|26228.1|26220.1|26247.1|26239.1|26247.1|26239.1|26219.1|26211.1|135
1628172000000|2021-08-05 14:00:00|26247.6|26239.6|26250.6|26242.6|26251.6|26243.6|26231.1|26223.1|187
1628172300000|2021-08-05 14:05:00|26251.1|26243.1|26247.1|26239.1|26260.1|26252.1|26244.6|26236.6|150
1628172600000|2021-08-05 14:10:00|26247.6|26239.6|26272.1|26264.1|26272.1|26264.1|26243.6|26235.6|355
1628172900000|2021-08-05 14:15:00|26272.6|26264.6|26261.1|26253.1|26274.1|26266.1|26253.6|26245.6|152
1628173200000|2021-08-05 14:20:00|26260.6|26252.6|26270.1|26262.1|26270.6|26262.6|26251.1|26243.1|288
1628173500000|2021-08-05 14:25:00|26270.6|26262.6|26284.6|26276.6|26288.1|26280.1|26269.6|26261.6|489
1628173800000|2021-08-05 14:30:00|26285.1|26277.1|26302.6|26294.6|26305.1|26297.1|26285.1|26277.1|562
1628174100000|2021-08-05 14:35:00|26300.6|26292.6|26284.1|26276.1|26300.6|26292.6|26280.1|26272.1|151
1628174400000|2021-08-05 14:40:00|26284.6|26276.6|26267.1|26259.1|26285.1|26277.1|26266.6|26258.6|159
1628174700000|2021-08-05 14:45:00|26266.6|26258.6|26291.1|26283.1|26297.1|26289.1|26259.1|26251.1|190
1628175000000|2021-08-05 14:50:00|26291.6|26283.6|26299.6|26291.6|26305.1|26297.1|26286.6|26278.6|139
1628175300000|2021-08-05 14:55:00|26300.1|26292.1|26288.6|26280.6|26302.1|26294.1|26288.1|26280.1|86
1628175600000|2021-08-05 15:00:00|26289.1|26281.1|26301.1|26293.1|26303.6|26295.6|26289.1|26281.1|115
1628175900000|2021-08-05 15:05:00|26300.6|26292.6|26298.6|26290.6|26301.6|26293.6|26295.1|26287.1|47
1628176200000|2021-08-05 15:10:00|26299.1|26291.1|26299.6|26291.6|26301.6|26293.6|26294.1|26286.1|55
1628176500000|2021-08-05 15:15:00|26300.1|26292.1|26311.1|26303.1|26315.1|26307.1|26300.1|26292.1|237
1628176800000|2021-08-05 15:20:00|26309.1|26301.1|26304.6|26296.6|26318.1|26310.1|26298.1|26290.1|110
1628177100000|2021-08-05 15:25:00|26305.1|26297.1|26306.1|26298.1|26315.6|26307.6|26305.1|26297.1|65
1628177400000|2021-08-05 15:30:00|26305.1|26297.1|26316.1|26308.1|26318.1|26310.1|26305.1|26297.1|64
1628177700000|2021-08-05 15:35:00|26316.6|26308.6|26301.6|26293.6|26317.6|26309.6|26301.6|26293.6|73
1628178000000|2021-08-05 15:40:00|26301.1|26293.1|26300.1|26292.1|26303.6|26295.6|26295.1|26287.1|57
1628178300000|2021-08-05 15:45:00|26300.6|26292.6|26301.1|26293.1|26308.6|26300.6|26298.6|26290.6|65
1628178600000|2021-08-05 15:50:00|26301.6|26293.6|26306.1|26298.1|26307.6|26299.6|26300.1|26292.1|18
1628178900000|2021-08-05 15:55:00|26306.6|26298.6|26302.6|26294.6|26307.6|26299.6|26298.1|26290.1|40
1628179200000|2021-08-05 16:00:00|26303.1|26295.1|26284.6|26276.6|26303.6|26295.6|26282.6|26274.6|77
1628179500000|2021-08-05 16:05:00|26285.1|26277.1|26292.1|26284.1|26292.6|26284.6|26280.6|26272.6|86
1628179800000|2021-08-05 16:10:00|26291.6|26283.6|26294.1|26286.1|26297.1|26289.1|26291.1|26283.1|30
1628180100000|2021-08-05 16:15:00|26293.6|26285.6|26291.1|26283.1|26295.1|26287.1|26288.1|26280.1|25
1628180400000|2021-08-05 16:20:00|26291.6|26283.6|26293.1|26285.1|26299.1|26291.1|26288.6|26280.6|27
1628180700000|2021-08-05 16:25:00|26293.6|26285.6|26296.1|26288.1|26298.1|26290.1|26288.1|26280.1|35
1628181000000|2021-08-05 16:30:00|26296.6|26288.6|26299.1|26291.1|26300.6|26292.6|26294.1|26286.1|43
1628181300000|2021-08-05 16:35:00|26298.6|26290.6|26292.1|26284.1|26299.6|26291.6|26289.1|26281.1|16
1628181600000|2021-08-05 16:40:00|26292.6|26284.6|26285.1|26277.1|26292.6|26284.6|26282.6|26274.6|29
1628181900000|2021-08-05 16:45:00|26284.1|26276.1|26297.1|26289.1|26297.6|26289.6|26282.6|26274.6|35
1628182200000|2021-08-05 16:50:00|26297.6|26289.6|26290.1|26282.1|26299.1|26291.1|26288.1|26280.1|12
1628182500000|2021-08-05 16:55:00|26290.6|26282.6|26285.1|26277.1|26291.6|26283.6|26280.1|26272.1|57
1628182800000|2021-08-05 17:00:00|26285.6|26277.6|26289.1|26281.1|26290.6|26282.6|26279.6|26271.6|283
1628183100000|2021-08-05 17:05:00|26288.6|26280.6|26284.1|26276.1|26288.6|26280.6|26279.6|26271.6|23
1628183400000|2021-08-05 17:10:00|26284.6|26276.6|26286.1|26278.1|26287.6|26279.6|26283.1|26275.1|13
1628183700000|2021-08-05 17:15:00|26285.6|26277.6|26286.1|26278.1|26288.1|26280.1|26284.1|26276.1|9
1628184000000|2021-08-05 17:20:00|26284.6|26276.6|26286.1|26278.1|26292.6|26284.6|26283.1|26275.1|25
1628184300000|2021-08-05 17:25:00|26285.6|26277.6|26281.1|26273.1|26290.1|26282.1|26280.1|26272.1|28
1628184600000|2021-08-05 17:30:00|26281.6|26273.6|26289.6|26281.6|26290.6|26282.6|26280.1|26272.1|15
1628184900000|2021-08-05 17:35:00|26290.1|26282.1|26294.1|26286.1|26294.1|26286.1|26284.6|26276.6|19
1628185200000|2021-08-05 17:40:00|26297.1|26289.1|26294.6|26286.6|26300.1|26292.1|26291.6|26283.6|43
1628185500000|2021-08-05 17:45:00|26295.1|26287.1|26290.6|26282.6|26295.1|26287.1|26289.1|26281.1|8
1628185800000|2021-08-05 17:50:00|26290.1|26282.1|26290.1|26282.1|26291.6|26283.6|26287.1|26279.1|16
1628186100000|2021-08-05 17:55:00|26290.6|26282.6|26286.1|26278.1|26292.1|26284.1|26281.1|26273.1|40
1628186400000|2021-08-05 18:00:00|26286.6|26278.6|26283.1|26275.1|26295.1|26287.1|26283.1|26275.1|38
1628186700000|2021-08-05 18:05:00|26282.6|26274.6|26282.1|26274.1|26288.1|26280.1|26277.6|26269.6|34
1628187000000|2021-08-05 18:10:00|26281.6|26273.6|26277.1|26269.1|26283.1|26275.1|26276.6|26268.6|9
1628187300000|2021-08-05 18:15:00|26276.1|26268.1|26276.6|26268.6|26278.6|26270.6|26273.6|26265.6|6
1628187600000|2021-08-05 18:20:00|26277.1|26269.1|26274.6|26266.6|26277.1|26269.1|26273.6|26265.6|25
1628187900000|2021-08-05 18:25:00|26275.1|26267.1|26275.1|26267.1|26280.1|26272.1|26275.1|26267.1|10
1628188200000|2021-08-05 18:30:00|26272.6|26264.6|26274.6|26266.6|26278.6|26270.6|26270.6|26262.6|27
1628188500000|2021-08-05 18:35:00|26273.1|26265.1|26270.1|26262.1|26274.6|26266.6|26267.6|26259.6|25
1628188800000|2021-08-05 18:40:00|26270.6|26262.6|26272.1|26264.1|26278.1|26270.1|26270.1|26262.1|27
1628189100000|2021-08-05 18:45:00|26272.6|26264.6|26277.6|26269.6|26277.6|26269.6|26271.6|26263.6|32
1628189400000|2021-08-05 18:50:00|26278.1|26270.1|26276.6|26268.6|26282.1|26274.1|26276.1|26268.1|32
1628189700000|2021-08-05 18:55:00|26277.1|26269.1|26298.4|26268.4|26298.4|26284.1|26276.6|26266.5|114
1628190000000|2021-08-05 19:00:00|26298|26268|26302.3|26272.3|26306.5|26276.5|26295.5|26265.5|0
1628190300000|2021-08-05 19:05:00|26302|26272|26299.9|26269.9|26305.2|26275.2|26299.9|26269.9|0
1628190600000|2021-08-05 19:10:00|26299.7|26269.7|26291.5|26261.5|26300.5|26270.5|26291.3|26261.3|0
1628190900000|2021-08-05 19:15:00|26291.3|26261.3|26271.1|26241.1|26291.5|26261.5|26271|26241|0
1628191200000|2021-08-05 19:20:00|26271.3|26241.3|26271.2|26241.2|26274.3|26244.3|26268.6|26238.6|0
1628191500000|2021-08-05 19:25:00|26271.3|26241.3|26272|26242|26274.4|26244.4|26269.5|26239.5|0
1628191800000|2021-08-05 19:30:00|26271.8|26241.8|26264.9|26234.9|26272.6|26242.6|26260.9|26230.9|0
1628192100000|2021-08-05 19:35:00|26265|26235|26276.4|26246.4|26277|26247|26265|26235|0
1628192400000|2021-08-05 19:40:00|26276.7|26246.7|26282.3|26252.3|26282.5|26252.5|26276|26246|0
1628192700000|2021-08-05 19:45:00|26282.5|26252.5|26286.4|26256.4|26288.9|26258.9|26279.8|26249.8|0
1628193000000|2021-08-05 19:50:00|26286.6|26256.6|26296.3|26266.3|26296.3|26266.3|26285|26255|0
1628193300000|2021-08-05 19:55:00|26296.1|26266.1|26304.5|26274.5|26312.9|26282.9|26284.1|26254.1|0
1628193600000|2021-08-05 20:00:00|26305.5|26275.5|26298.2|26268.2|26306.5|26276.5|26295.1|26265.1|0
1628193900000|2021-08-05 20:05:00|26297.2|26267.2|26297.2|26267.2|26298.2|26268.2|26295.1|26265.1|0
1628194200000|2021-08-05 20:10:00|26296.1|26266.1|26300.9|26270.9|26302|26272|26294.1|26264.1|0
1628194500000|2021-08-05 20:15:00|26300.4|26270.4|26301.2|26271.2|26301.6|26271.6|26299.9|26269.9|0
1628194800000|2021-08-05 20:20:00|26301.5|26271.5|26301.7|26271.7|26301.7|26271.7|26300.7|26270.7|0
1628195100000|2021-08-05 20:25:00|26301.9|26271.9|26300.9|26270.9|26301.9|26271.9|26300.9|26270.9|0
1628195400000|2021-08-05 20:30:00|26301.9|26271.9|26300.6|26270.6|26301.9|26271.9|26300.6|26270.6|0
1628195700000|2021-08-05 20:35:00|26301.6|26271.6|26302.7|26272.7|26304.7|26274.7|26300.6|26270.6|0
1628196000000|2021-08-05 20:40:00|26303.2|26273.2|26301.6|26271.6|26303.7|26273.7|26300.6|26270.6|0
1628196300000|2021-08-05 20:45:00|26301.8|26271.8|26304.9|26274.9|26304.9|26274.9|26301.8|26271.8|0
1628196900000|2021-08-05 20:55:00|26305.3|26275.3|26305.1|26275.1|26305.8|26275.8|26304.7|26274.7|0
1628197200000|2021-08-05 21:00:00|26304.1|26274.1|26304.6|26274.6|26304.7|26274.7|26304|26274|0
1628197800000|2021-08-05 21:10:00|26304.7|26274.7|26304|26274|26304.7|26274.7|26304|26274|0
1628198100000|2021-08-05 21:15:00|26304.6|26274.6|26303.3|26273.3|26304.8|26274.8|26303.3|26273.3|0
1628198400000|2021-08-05 21:20:00|26303.1|26273.1|26304|26274|26304|26274|26303.1|26273.1|0
1628198700000|2021-08-05 21:25:00|26303.9|26273.9|26304|26274|26304|26274|26303.9|26273.9|0
1628199000000|2021-08-05 21:30:00|26304.3|26274.3|26305.7|26275.7|26307.2|26277.2|26303.1|26273.1|0
1628199300000|2021-08-05 21:35:00|26304.9|26274.9|26304.9|26274.9|26304.9|26274.9|26304.9|26274.9|0
1628199600000|2021-08-05 21:40:00|26305.7|26275.7|26306.4|26276.4|26306.4|26276.4|26304.6|26274.6|0
1628199900000|2021-08-05 21:45:00|26305|26275|26306.5|26276.5|26307.2|26277.2|26303.9|26273.9|0
1628200200000|2021-08-05 21:50:00|26306.6|26276.6|26307.1|26277.1|26307.2|26277.2|26305.7|26275.7|0
1628200500000|2021-08-05 21:55:00|26307.4|26277.4|26307.3|26277.3|26307.7|26277.7|26306|26276|0
1628200800000|2021-08-05 22:00:00|26305.2|26275.2|26304.7|26274.7|26306.8|26276.8|26301.6|26271.6|0
1628201100000|2021-08-05 22:05:00|26305.2|26275.2|26302.6|26272.6|26305.7|26275.7|26302.6|26272.6|0
1628201400000|2021-08-05 22:10:00|26303.1|26273.1|26300.5|26270.5|26303.7|26273.7|26300.5|26270.5|0
1628201700000|2021-08-05 22:15:00|26301|26271|26300.5|26270.5|26302.6|26272.6|26299.5|26269.5|0
1628202000000|2021-08-05 22:20:00|26301|26271|26302.1|26272.1|26303.2|26273.2|26301|26271|0
1628202300000|2021-08-05 22:25:00|26303.2|26273.2|26302.1|26272.1|26303.2|26273.2|26301.1|26271.1|0
1628202600000|2021-08-05 22:30:00|26302.6|26272.6|26299|26269|26302.6|26272.6|26299|26269|0
1628202900000|2021-08-05 22:35:00|26298|26268|26298|26268|26299|26269|26297.4|26267.4|0
1628203200000|2021-08-05 22:40:00|26297.4|26267.4|26296.9|26266.9|26298|26268|26295.9|26265.9|0
1628203500000|2021-08-05 22:45:00|26298|26268|26296.9|26266.9|26299|26269|26296.9|26266.9|0
1628203800000|2021-08-05 22:50:00|26298|26268|26298|26268|26298|26268|26298|26268|0
1628204100000|2021-08-05 22:55:00|26298.5|26268.5|26298|26268|26299|26269|26297.4|26267.4|0
1628204400000|2021-08-05 23:00:00|26297.4|26267.4|26300.1|26270.1|26300.1|26270.1|26297.4|26267.4|0
1628204700000|2021-08-05 23:05:00|26299.5|26269.5|26298|26268|26300.1|26270.1|26298|26268|0
1628205000000|2021-08-05 23:10:00|26297|26267|26297|26267|26297|26267|26296.4|26266.4|0
1628205300000|2021-08-05 23:15:00|26296.4|26266.4|26296.8|26266.8|26297.5|26267.5|26294.9|26264.9|0
1628205600000|2021-08-05 23:20:00|26295.8|26265.8|26295.8|26265.8|26296.8|26266.8|26295.8|26265.8|0
1628205900000|2021-08-05 23:25:00|26294.7|26264.7|26294.8|26264.8|26295.8|26265.8|26293.7|26263.7|0
1628206200000|2021-08-05 23:30:00|26293.7|26263.7|26294.5|26264.5|26294.8|26264.8|26293.5|26263.5|0
1628206500000|2021-08-05 23:35:00|26295|26265|26293.5|26263.5|26295.5|26265.5|26292.4|26262.4|0
1628206800000|2021-08-05 23:40:00|26294|26264|26294.5|26264.5|26296.6|26266.6|26294|26264|0
1628207100000|2021-08-05 23:45:00|26294.6|26264.6|26291.5|26261.5|26294.6|26264.6|26291.5|26261.5|0
1628207400000|2021-08-05 23:50:00|26291|26261|26292.1|26262.1|26292.6|26262.6|26290.5|26260.5|0
1628207700000|2021-08-05 23:55:00|26291.5|26261.5|26292.1|26262.1|26293.1|26263.1|26291|26261|0
1628208000000|2021-08-06 00:00:00|26291|26261|26290|26260|26292.1|26262.1|26288.5|26258.5|0
1628208300000|2021-08-06 00:05:00|26291.1|26261.1|26296.6|26266.6|26297.6|26267.6|26290|26260|0
1628208600000|2021-08-06 00:10:00|26297.6|26267.6|26297.7|26267.7|26300.8|26270.8|26296.6|26266.6|0
1628208900000|2021-08-06 00:15:00|26298.2|26268.2|26293.8|26263.8|26300.8|26270.8|26292.5|26262.5|0
1628209200000|2021-08-06 00:20:00|26293|26263|26296.5|26266.5|26298.2|26268.2|26290.9|26260.9|0
1628209500000|2021-08-06 00:25:00|26296.2|26266.2|26294.9|26264.9|26300.8|26270.8|26293.6|26263.6|0
1628209800000|2021-08-06 00:30:00|26294.6|26264.6|26301.5|26271.5|26302.8|26272.8|26293.6|26263.6|0
1628210100000|2021-08-06 00:35:00|26300.7|26270.7|26304.1|26274.1|26309.8|26279.8|26298.8|26268.8|0
1628210400000|2021-08-06 00:40:00|26305.7|26275.7|26306.9|26276.9|26307.4|26277.4|26304.9|26274.9|0
1628210700000|2021-08-06 00:45:00|26307.1|26277.1|26302.1|26272.1|26307.4|26277.4|26302.1|26272.1|0
1628211000000|2021-08-06 00:50:00|26301.6|26271.6|26298.7|26268.7|26302.1|26272.1|26297.4|26267.4|0
1628211300000|2021-08-06 00:55:00|26297.9|26267.9|26327.7|26297.7|26329|26299|26297.4|26267.4|0
1628211600000|2021-08-06 01:00:00|26328.5|26298.5|26319|26289|26328.5|26298.5|26315.3|26285.3|0
1628211900000|2021-08-06 01:05:00|26318.2|26288.2|26289.5|26259.5|26320.3|26290.3|26289.5|26259.5|0
1628212200000|2021-08-06 01:10:00|26289.8|26259.8|26281.1|26251.1|26291.1|26261.1|26281.1|26251.1|0
1628212500000|2021-08-06 01:15:00|26284.3|26254.3|26194.1|26189.1|26284.3|26270.6|26169.6|26164.6|2555
1628212800000|2021-08-06 01:20:00|26194.6|26189.6|26132.1|26127.1|26219.6|26214.6|26131.6|26126.6|1783
1628213100000|2021-08-06 01:25:00|26131.6|26126.6|26118.1|26113.1|26158.1|26153.1|26112.1|26107.1|1585
1628213400000|2021-08-06 01:30:00|26117.6|26112.6|26063.1|26058.1|26136.6|26131.6|25960.6|25955.6|7040
1628213700000|2021-08-06 01:35:00|26062.6|26057.6|25980.1|25975.1|26113.1|26108.1|25945.6|25940.6|4747
1628214000000|2021-08-06 01:40:00|25980.6|25975.6|26094.6|26089.6|26123.1|26118.1|25964.6|25959.6|4757
1628214300000|2021-08-06 01:45:00|26094.1|26089.1|26049.6|26044.6|26096.6|26091.6|25994.1|25989.1|3421
1628214600000|2021-08-06 01:50:00|26047.1|26042.1|26086.6|26081.6|26088.1|26083.1|26018.6|26013.6|1895
1628214900000|2021-08-06 01:55:00|26085.6|26080.6|26148.6|26143.6|26173.6|26168.6|26051.1|26046.1|3515
1628215200000|2021-08-06 02:00:00|26149.1|26144.1|26113.6|26108.6|26151.1|26146.1|26088.1|26083.1|1931
1628215500000|2021-08-06 02:05:00|26112.6|26107.6|26160.6|26155.6|26187.1|26182.1|26111.1|26106.1|2120
1628215800000|2021-08-06 02:10:00|26161.6|26156.6|26154.6|26149.6|26169.1|26164.1|26109.1|26104.1|1352
1628216100000|2021-08-06 02:15:00|26155.1|26150.1|26133.1|26128.1|26164.1|26159.1|26124.1|26119.1|878
1628216400000|2021-08-06 02:20:00|26132.6|26127.6|26088.6|26083.6|26138.6|26133.6|26081.1|26076.1|1459
1628216700000|2021-08-06 02:25:00|26088.1|26083.1|26090.1|26085.1|26115.6|26110.6|26058.1|26053.1|1283
1628217000000|2021-08-06 02:30:00|26087.1|26082.1|26111.5|26106.5|26134.5|26129.5|26070.6|26065.6|1065
1628217300000|2021-08-06 02:35:00|26111|26106|26054|26049|26126.5|26121.5|26049.5|26044.5|1430
1628217600000|2021-08-06 02:40:00|26054.5|26049.5|26069|26064|26076.5|26071.5|26038.5|26033.5|1195
1628217900000|2021-08-06 02:45:00|26067.5|26062.5|26030.5|26025.5|26074.5|26069.5|26025.5|26020.5|929
1628218200000|2021-08-06 02:50:00|26031|26026|26047.5|26042.5|26090|26085|26031|26026|1182
1628218500000|2021-08-06 02:55:00|26047|26042|26071.5|26066.5|26073.5|26068.5|26037|26032|568
1628218800000|2021-08-06 03:00:00|26071|26066|26108.5|26103.5|26112|26107|26069.5|26064.5|967
1628219100000|2021-08-06 03:05:00|26108|26103|26113.5|26108.5|26148.5|26143.5|26102.5|26097.5|1143
1628219400000|2021-08-06 03:10:00|26114|26109|26084.5|26079.5|26114.5|26109.5|26080|26075|748
1628219700000|2021-08-06 03:15:00|26085|26080|26081.5|26076.5|26109.5|26104.5|26076.5|26071.5|673
1628220000000|2021-08-06 03:20:00|26082|26077|26099.5|26094.5|26112.5|26107.5|26082|26077|610
1628220300000|2021-08-06 03:25:00|26100|26095|26126.5|26121.5|26146.5|26141.5|26099|26094|741
1628220600000|2021-08-06 03:30:00|26126|26121|26134.5|26129.5|26157.5|26152.5|26120|26115|897
1628220900000|2021-08-06 03:35:00|26135.5|26130.5|26193|26188|26196.5|26191.5|26134|26129|1052
1628221200000|2021-08-06 03:40:00|26193.5|26188.5|26167.5|26162.5|26207.5|26202.5|26165|26160|794
1628221500000|2021-08-06 03:45:00|26166.5|26161.5|26150.5|26145.5|26194.5|26189.5|26149.5|26144.5|612
1628221800000|2021-08-06 03:50:00|26151|26146|26141.5|26136.5|26157.5|26152.5|26136.5|26131.5|508
1628222100000|2021-08-06 03:55:00|26142|26137|26176|26171|26190.5|26185.5|26139.5|26134.5|621
1628222400000|2021-08-06 04:00:00|26193.7|26163.7|26187.6|26157.6|26193.7|26163.7|26187.6|26157.6|0
1628222700000|2021-08-06 04:05:00|26187.9|26157.9|26186.2|26156.2|26188.9|26158.9|26186.2|26156.2|0
1628223000000|2021-08-06 04:10:00|26185.7|26155.7|26186.2|26156.2|26186.2|26156.2|26184.1|26154.1|0
1628223300000|2021-08-06 04:15:00|26185.4|26155.4|26181.5|26151.5|26185.4|26155.4|26181.5|26151.5|0
1628223600000|2021-08-06 04:20:00|26181|26151|26181|26151|26183.1|26153.1|26178.9|26148.9|0
1628223900000|2021-08-06 04:25:00|26180.5|26150.5|26184.6|26154.6|26184.6|26154.6|26180.5|26150.5|0
1628224200000|2021-08-06 04:30:00|26184.9|26154.9|26187.6|26157.6|26187.6|26157.6|26184.6|26154.6|0
1628224500000|2021-08-06 04:35:00|26187.3|26157.3|26185|26155|26187.6|26157.6|26185|26155|0
1628224800000|2021-08-06 04:40:00|26185.5|26155.5|26185.6|26155.6|26187.1|26157.1|26185|26155|0
1628225100000|2021-08-06 04:45:00|26186.3|26156.3|26189.2|26159.2|26189.2|26159.2|26185|26155|0
1628225400000|2021-08-06 04:50:00|26188.7|26158.7|26185|26155|26188.7|26158.7|26185|26155|0
1628225700000|2021-08-06 04:55:00|26183.5|26153.5|26183.5|26153.5|26183.5|26153.5|26183|26153|0
1628226000000|2021-08-06 05:00:00|26183.2|26153.2|26173.5|26168.5|26186.5|26181.5|26142.5|26137.5|1002
1628226300000|2021-08-06 05:05:00|26173|26168|26165|26160|26190.5|26185.5|26150.5|26145.5|541
1628226600000|2021-08-06 05:10:00|26165.5|26160.5|26198.5|26193.5|26204|26199|26157|26152|660
1628226900000|2021-08-06 05:15:00|26198|26193|26208|26203|26233.5|26228.5|26179.5|26174.5|1324
1628227200000|2021-08-06 05:20:00|26208.5|26203.5|26197.5|26192.5|26224|26219|26194.5|26189.5|610
1628227500000|2021-08-06 05:25:00|26197|26192|26195|26190|26211|26206|26185|26180|488
1628227800000|2021-08-06 05:30:00|26194.5|26189.5|26240.5|26235.5|26253.5|26248.5|26188.5|26183.5|1103
1628228100000|2021-08-06 05:35:00|26240|26235|26110|26105|26240|26235|26089.5|26084.5|2426
1628228400000|2021-08-06 05:40:00|26109.5|26104.5|26147|26142|26166.5|26161.5|26108.5|26103.5|1318
1628228700000|2021-08-06 05:45:00|26148.5|26143.5|26147.5|26142.5|26166.5|26161.5|26134.5|26129.5|735
1628229000000|2021-08-06 05:50:00|26150.5|26145.5|26171.5|26166.5|26197.5|26192.5|26150|26145|860
1628229300000|2021-08-06 05:55:00|26172.5|26167.5|26178|26173|26185|26180|26166.5|26161.5|456
1628229600000|2021-08-06 06:00:00|26176|26171|26174|26169|26180.5|26175.5|26148.5|26143.5|707
1628229900000|2021-08-06 06:05:00|26172.5|26167.5|26159.5|26154.5|26175|26170|26149.5|26144.5|436
1628230200000|2021-08-06 06:10:00|26157.5|26152.5|26171.5|26166.5|26175|26170|26150|26145|398
1628230500000|2021-08-06 06:15:00|26172|26167|26174.5|26169.5|26180|26175|26162|26157|364
1628230800000|2021-08-06 06:20:00|26175|26170|26189.5|26184.5|26191|26186|26169.5|26164.5|391
1628231100000|2021-08-06 06:25:00|26190|26185|26187|26182|26199.5|26194.5|26185|26180|777
1628231400000|2021-08-06 06:30:00|26186.5|26181.5|26210.5|26205.5|26214.5|26209.5|26184|26179|488
1628231700000|2021-08-06 06:35:00|26211|26206|26213|26208|26219.5|26214.5|26199|26194|440
1628232000000|2021-08-06 06:40:00|26212.5|26207.5|26179.5|26174.5|26216|26211|26179.5|26174.5|582
1628232300000|2021-08-06 06:45:00|26180|26175|26196.5|26191.5|26200.5|26195.5|26174.5|26169.5|388
1628232600000|2021-08-06 06:50:00|26196|26191|26206.5|26201.5|26210.5|26205.5|26193|26188|298
1628232900000|2021-08-06 06:55:00|26207.5|26202.5|26213.5|26208.5|26215|26210|26203|26198|471
1628233200000|2021-08-06 07:00:00|26210.5|26205.5|26205.5|26200.5|26215.5|26210.5|26195.5|26190.5|726
1628233500000|2021-08-06 07:05:00|26206|26201|26189.5|26184.5|26207.5|26202.5|26186.5|26181.5|325
1628233800000|2021-08-06 07:10:00|26187.5|26182.5|26185.5|26180.5|26191|26186|26178.5|26173.5|327
1628234100000|2021-08-06 07:15:00|26186|26181|26186.5|26181.5|26188|26183|26167.5|26162.5|489
1628234400000|2021-08-06 07:20:00|26186|26181|26176.5|26171.5|26187.5|26182.5|26173|26168|318
1628234700000|2021-08-06 07:25:00|26177|26172|26170.5|26165.5|26184.5|26179.5|26165.5|26160.5|267
1628235000000|2021-08-06 07:30:00|26170|26165|26159.5|26154.5|26187|26182|26158|26153|551
1628235300000|2021-08-06 07:35:00|26160|26155|26165|26160|26169|26164|26148.5|26143.5|533
1628235600000|2021-08-06 07:40:00|26165.5|26160.5|26151.5|26146.5|26167|26162|26147.5|26142.5|316
1628235900000|2021-08-06 07:45:00|26151|26146|26159.5|26154.5|26166.5|26161.5|26147|26142|470
1628236200000|2021-08-06 07:50:00|26159|26154|26171.5|26166.5|26176|26171|26156.5|26151.5|422
1628236500000|2021-08-06 07:55:00|26171|26166|26177.5|26172.5|26184.5|26179.5|26162|26157|572
1628236800000|2021-08-06 08:00:00|26180|26175|26159.5|26154.5|26180|26175|26153.5|26148.5|632
1628237100000|2021-08-06 08:05:00|26160|26155|26137.5|26132.5|26161|26156|26132.5|26127.5|1285
1628237400000|2021-08-06 08:10:00|26136.5|26131.5|26152|26147|26153.5|26148.5|26131|26126|1117
1628237700000|2021-08-06 08:15:00|26151.5|26146.5|26154.5|26149.5|26158|26153|26146|26141|285
1628238000000|2021-08-06 08:20:00|26154|26149|26164|26159|26165|26160|26154|26149|267
1628238300000|2021-08-06 08:25:00|26162.5|26157.5|26173|26168|26173|26168|26160|26155|455
1628238600000|2021-08-06 08:30:00|26183.5|26153.5|26186.7|26156.7|26187.2|26157.2|26183.2|26153.2|0
1628238900000|2021-08-06 08:35:00|26186.9|26156.9|26188.8|26158.8|26193|26163|26186.9|26156.9|0
1628239200000|2021-08-06 08:40:00|26189.4|26159.4|26191.2|26161.2|26193.5|26163.5|26189.4|26159.4|0
1628239500000|2021-08-06 08:45:00|26189.6|26159.6|26200.5|26170.5|26202.3|26172.3|26189.6|26159.6|0
1628239800000|2021-08-06 08:50:00|26201.3|26171.3|26203.7|26173.7|26203.7|26173.7|26197|26167|0
1628240100000|2021-08-06 08:55:00|26206.8|26176.8|26210.3|26180.3|26215.9|26185.9|26206.4|26176.4|0
1628240400000|2021-08-06 09:00:00|26209.5|26179.5|26212.1|26182.1|26213.1|26183.1|26207.4|26177.4|0
1628240700000|2021-08-06 09:05:00|26210.6|26180.6|26206.2|26176.2|26213.7|26183.7|26206.2|26176.2|0
1628241000000|2021-08-06 09:10:00|26207.8|26177.8|26207.9|26177.9|26211.9|26181.9|26206.2|26176.2|0
1628241300000|2021-08-06 09:15:00|26190.5|26182.5|26200.5|26192.5|26212.5|26204.5|26190|26182|447
1628241600000|2021-08-06 09:20:00|26200|26192|26212|26204|26214.5|26206.5|26184.5|26176.5|196
1628241900000|2021-08-06 09:25:00|26211.5|26203.5|26219|26211|26219|26211|26209|26201|144
1628242200000|2021-08-06 09:30:00|26219.5|26211.5|26222.5|26214.5|26224.5|26216.5|26216.5|26208.5|100
1628242500000|2021-08-06 09:35:00|26223|26215|26223.5|26215.5|26225|26217|26220|26212|115
1628242800000|2021-08-06 09:40:00|26223|26215|26211|26203|26223.5|26215.5|26211|26203|115
1628243100000|2021-08-06 09:45:00|26211.5|26203.5|26197|26189|26212|26204|26196.5|26188.5|45
1628243400000|2021-08-06 09:50:00|26198|26190|26211.5|26203.5|26214|26206|26197|26189|62
1628243700000|2021-08-06 09:55:00|26211|26203|26205.5|26197.5|26214.5|26206.5|26203.5|26195.5|61
1628244000000|2021-08-06 10:00:00|26204.5|26196.5|26202|26194|26207.5|26199.5|26201|26193|21
1628244300000|2021-08-06 10:05:00|26201.5|26193.5|26194.5|26186.5|26203|26195|26190.5|26182.5|73
1628244600000|2021-08-06 10:10:00|26194|26186|26205|26197|26205.5|26197.5|26194|26186|37
1628244900000|2021-08-06 10:15:00|26205.5|26197.5|26205|26197|26206.5|26198.5|26200.5|26192.5|22
1628245200000|2021-08-06 10:20:00|26204|26196|26199|26191|26206|26198|26199|26191|27
1628245500000|2021-08-06 10:25:00|26199.5|26191.5|26198|26190|26206|26198|26196.5|26188.5|33
1628245800000|2021-08-06 10:30:00|26197.5|26189.5|26204.5|26196.5|26206.5|26198.5|26196|26188|51
1628246100000|2021-08-06 10:35:00|26205.5|26197.5|26205.5|26197.5|26206|26198|26202|26194|20
1628246400000|2021-08-06 10:40:00|26206|26198|26208|26200|26208.5|26200.5|26202.5|26194.5|4
1628246700000|2021-08-06 10:45:00|26208.5|26200.5|26208|26200|26210|26202|26205.5|26197.5|14
1628247000000|2021-08-06 10:50:00|26207|26199|26208.5|26200.5|26213|26205|26206.5|26198.5|13
1628247300000|2021-08-06 10:55:00|26209.5|26201.5|26210.5|26202.5|26214|26206|26206.5|26198.5|27
1628247600000|2021-08-06 11:00:00|26211|26203|26207|26199|26214|26206|26206.5|26198.5|16
1628247900000|2021-08-06 11:05:00|26206.5|26198.5|26214|26206|26214.5|26206.5|26206.5|26198.5|25
1628248200000|2021-08-06 11:10:00|26213.5|26205.5|26216|26208|26216.5|26208.5|26213|26205|32
1628248500000|2021-08-06 11:15:00|26216.5|26208.5|26221|26213|26221|26213|26216|26208|14
1628248800000|2021-08-06 11:20:00|26220.5|26212.5|26223.5|26215.5|26223.5|26215.5|26219.5|26211.5|19
1628249100000|2021-08-06 11:25:00|26225.5|26217.5|26225.5|26217.5|26229|26221|26221.5|26213.5|40
1628249400000|2021-08-06 11:30:00|26225|26217|26216|26208|26227.5|26219.5|26213|26205|76
1628249700000|2021-08-06 11:35:00|26215.5|26207.5|26215.5|26207.5|26215.5|26207.5|26210|26202|45
1628250000000|2021-08-06 11:40:00|26214.5|26206.5|26213|26205|26217.5|26209.5|26212.5|26204.5|22
1628250300000|2021-08-06 11:45:00|26212|26204|26212|26204|26214.5|26206.5|26208.5|26200.5|19
1628250600000|2021-08-06 11:50:00|26211.5|26203.5|26217.5|26209.5|26220.5|26212.5|26204|26196|50
1628250900000|2021-08-06 11:55:00|26218|26210|26220|26212|26220.5|26212.5|26218|26210|19
1628251200000|2021-08-06 12:00:00|26220.5|26212.5|26229.5|26221.5|26232|26224|26220.5|26212.5|96
1628251500000|2021-08-06 12:05:00|26229|26221|26233.5|26225.5|26233.5|26225.5|26226.5|26218.5|40
1628251800000|2021-08-06 12:10:00|26233|26225|26238|26230|26242|26234|26232.5|26224.5|68
1628252100000|2021-08-06 12:15:00|26237|26229|26238|26230|26239|26231|26230.5|26222.5|68
1628252400000|2021-08-06 12:20:00|26237.5|26229.5|26237|26229|26241.5|26233.5|26236|26228|54
1628252700000|2021-08-06 12:25:00|26236|26228|26228|26220|26240|26232|26228|26220|50
1628253000000|2021-08-06 12:30:00|26228.5|26220.5|26236.5|26228.5|26256|26248|26206.5|26198.5|311
1628253300000|2021-08-06 12:35:00|26234.5|26226.5|26234.5|26226.5|26246|26238|26213.5|26205.5|117
1628253600000|2021-08-06 12:40:00|26236|26228|26184.5|26176.5|26236.5|26228.5|26184.5|26176.5|234
1628253900000|2021-08-06 12:45:00|26183.5|26175.5|26182.5|26174.5|26208|26200|26179|26171|124
1628254200000|2021-08-06 12:50:00|26183|26175|26188.5|26180.5|26188.5|26180.5|26158.5|26150.5|251
1628254500000|2021-08-06 12:55:00|26188|26180|26210.5|26202.5|26218.5|26210.5|26186.5|26178.5|216
1628254800000|2021-08-06 13:00:00|26210|26202|26209|26201|26216.5|26208.5|26197.5|26189.5|81
1628255100000|2021-08-06 13:05:00|26209.5|26201.5|26217.5|26209.5|26223|26215|26205.5|26197.5|99
1628255400000|2021-08-06 13:10:00|26216.5|26208.5|26209|26201|26217.5|26209.5|26201|26193|50
1628255700000|2021-08-06 13:15:00|26207|26199|26203|26195|26207.5|26199.5|26200|26192|52
1628256000000|2021-08-06 13:20:00|26203.5|26195.5|26232.5|26224.5|26240.5|26232.5|26203.5|26195.5|106
1628256300000|2021-08-06 13:25:00|26232|26224|26229.5|26221.5|26232.5|26224.5|26222|26214|43
1628256600000|2021-08-06 13:30:00|26229|26221|26215|26207|26231.5|26223.5|26207.5|26199.5|281
1628256900000|2021-08-06 13:35:00|26216|26208|26210|26202|26221.5|26213.5|26192.5|26184.5|259
1628257200000|2021-08-06 13:40:00|26211|26203|26203|26195|26214.5|26206.5|26193|26185|119
1628257500000|2021-08-06 13:45:00|26203.5|26195.5|26183.5|26175.5|26207.5|26199.5|26172.5|26164.5|272
1628257800000|2021-08-06 13:50:00|26184|26176|26182.5|26174.5|26186|26178|26158|26150|149
1628258100000|2021-08-06 13:55:00|26182|26174|26193|26185|26195.5|26187.5|26176|26168|104
1628258400000|2021-08-06 14:00:00|26192.5|26184.5|26195.5|26187.5|26201.5|26193.5|26182.5|26174.5|192
1628258700000|2021-08-06 14:05:00|26195|26187|26186.5|26178.5|26200|26192|26182|26174|113
1628259000000|2021-08-06 14:10:00|26186|26178|26179|26171|26190.5|26182.5|26176.5|26168.5|140
1628259300000|2021-08-06 14:15:00|26179.5|26171.5|26165|26157|26185.5|26177.5|26161.5|26153.5|201
1628259600000|2021-08-06 14:20:00|26165.5|26157.5|26159|26151|26165.5|26157.5|26139|26131|237
1628259900000|2021-08-06 14:25:00|26160.5|26152.5|26124|26116|26165.5|26157.5|26124|26116|273
1628260200000|2021-08-06 14:30:00|26123.5|26115.5|26142|26134|26147|26139|26122|26114|361
1628260500000|2021-08-06 14:35:00|26143.5|26135.5|26145|26137|26148.5|26140.5|26124.5|26116.5|129
1628260800000|2021-08-06 14:40:00|26144.5|26136.5|26165|26157|26165|26157|26142.5|26134.5|115
1628261100000|2021-08-06 14:45:00|26164.5|26156.5|26128.5|26120.5|26165.5|26157.5|26128|26120|228
1628261400000|2021-08-06 14:50:00|26128|26120|26137.5|26129.5|26137.5|26129.5|26126|26118|134
1628261700000|2021-08-06 14:55:00|26137|26129|26104.5|26096.5|26138|26130|26103|26095|339
1628262000000|2021-08-06 15:00:00|26105.5|26097.5|26087.5|26079.5|26118.5|26110.5|26086.5|26078.5|356
1628262300000|2021-08-06 15:05:00|26086.5|26078.5|26062|26054|26088|26080|26061|26053|424
1628262600000|2021-08-06 15:10:00|26062.5|26054.5|26033.5|26025.5|26062.5|26054.5|26019.5|26011.5|428
1628262900000|2021-08-06 15:15:00|26034.5|26026.5|26029.5|26021.5|26034.5|26026.5|26016.5|26008.5|226
1628263200000|2021-08-06 15:20:00|26030|26022|26039|26031|26051.5|26043.5|26019.5|26011.5|321
1628263500000|2021-08-06 15:25:00|26038.5|26030.5|26033.5|26025.5|26046.5|26038.5|26028|26020|332
1628263800000|2021-08-06 15:30:00|26033|26025|26025.5|26017.5|26040.5|26032.5|26021.5|26013.5|224
1628264100000|2021-08-06 15:35:00|26025|26017|26018.5|26010.5|26030.5|26022.5|26011|26003|259
1628264400000|2021-08-06 15:40:00|26019|26011|26026.5|26018.5|26027|26019|26016|26008|82
1628264700000|2021-08-06 15:45:00|26026|26018|26037.5|26029.5|26042.5|26034.5|26015|26007|122
1628265000000|2021-08-06 15:50:00|26038|26030|26043.5|26035.5|26044|26036|26032.5|26024.5|64
1628265300000|2021-08-06 15:55:00|26043|26035|26054|26046|26054|26046|26042|26034|62
1628265600000|2021-08-06 16:00:00|26054.5|26046.5|26054|26046|26056.5|26048.5|26045.5|26037.5|74
1628265900000|2021-08-06 16:05:00|26055|26047|26042.5|26034.5|26056|26048|26039.5|26031.5|50
1628266200000|2021-08-06 16:10:00|26043|26035|26028.5|26020.5|26044|26036|26020.5|26012.5|68
1628266500000|2021-08-06 16:15:00|26029.5|26021.5|26035.5|26027.5|26037.5|26029.5|26028|26020|47
1628266800000|2021-08-06 16:20:00|26035|26027|26038|26030|26039|26031|26034|26026|18
1628267100000|2021-08-06 16:25:00|26038.5|26030.5|26043.5|26035.5|26044.5|26036.5|26035|26027|29
1628267400000|2021-08-06 16:30:00|26043|26035|26051.5|26043.5|26051.5|26043.5|26037.5|26029.5|36
1628267700000|2021-08-06 16:35:00|26052|26044|26044|26036|26054.5|26046.5|26044|26036|29
1628268000000|2021-08-06 16:40:00|26044.5|26036.5|26044.5|26036.5|26049.5|26041.5|26041.5|26033.5|30
1628268300000|2021-08-06 16:45:00|26043|26035|26047.5|26039.5|26049.5|26041.5|26040.5|26032.5|27
1628268600000|2021-08-06 16:50:00|26048|26040|26062|26054|26062.5|26054.5|26047.5|26039.5|45
1628268900000|2021-08-06 16:55:00|26061.5|26053.5|26059.5|26051.5|26063|26055|26053.5|26045.5|24
1628269200000|2021-08-06 17:00:00|26060|26052|26071.5|26063.5|26071.5|26063.5|26057|26049|50
1628269500000|2021-08-06 17:05:00|26071|26063|26071.5|26063.5|26077.5|26069.5|26062.5|26054.5|52
1628269800000|2021-08-06 17:10:00|26072|26064|26081.5|26073.5|26083.5|26075.5|26072|26064|42
1628270100000|2021-08-06 17:15:00|26082.5|26074.5|26081.5|26073.5|26084.5|26076.5|26078.5|26070.5|31
1628270400000|2021-08-06 17:20:00|26082|26074|26083.5|26075.5|26085.5|26077.5|26078.5|26070.5|19
1628270700000|2021-08-06 17:25:00|26084|26076|26085|26077|26086.5|26078.5|26079.5|26071.5|43
1628271000000|2021-08-06 17:30:00|26084.5|26076.5|26082.5|26074.5|26087.5|26079.5|26079.5|26071.5|62
1628271300000|2021-08-06 17:35:00|26083|26075|26083.5|26075.5|26087|26079|26083|26075|14
1628271600000|2021-08-06 17:40:00|26084|26076|26078.5|26070.5|26085.5|26077.5|26077.5|26069.5|15
1628271900000|2021-08-06 17:45:00|26079|26071|26089.5|26081.5|26089.5|26081.5|26078|26070|18
1628272200000|2021-08-06 17:50:00|26090.5|26082.5|26090.5|26082.5|26095|26087|26087.5|26079.5|45
1628272500000|2021-08-06 17:55:00|26091|26083|26095|26087|26096|26088|26087.5|26079.5|34
1628272800000|2021-08-06 18:00:00|26093.5|26085.5|26100|26092|26101|26093|26091.5|26083.5|26
1628273100000|2021-08-06 18:05:00|26099.5|26091.5|26107|26099|26111.5|26103.5|26099.5|26091.5|42
1628273400000|2021-08-06 18:10:00|26107.5|26099.5|26103|26095|26110.5|26102.5|26100.5|26092.5|44
1628273700000|2021-08-06 18:15:00|26102.5|26094.5|26109|26101|26111.5|26103.5|26101.5|26093.5|38
1628274000000|2021-08-06 18:20:00|26108.5|26100.5|26105.5|26097.5|26112.5|26104.5|26099|26091|57
1628274300000|2021-08-06 18:25:00|26106|26098|26101.5|26093.5|26109.5|26101.5|26096.5|26088.5|46
1628274600000|2021-08-06 18:30:00|26101|26093|26099.5|26091.5|26105|26097|26098.5|26090.5|24
1628274900000|2021-08-06 18:35:00|26100|26092|26100|26092|26100.5|26092.5|26093|26085|39
1628275200000|2021-08-06 18:40:00|26099.5|26091.5|26096.5|26088.5|26101.5|26093.5|26094.5|26086.5|17
1628275500000|2021-08-06 18:45:00|26097|26089|26092.5|26084.5|26097|26089|26092.5|26084.5|32
1628275800000|2021-08-06 18:50:00|26091.5|26083.5|26087.5|26079.5|26098.5|26090.5|26087.5|26079.5|52
1628276100000|2021-08-06 18:55:00|26087|26079|26085.5|26055.5|26093.5|26085.5|26077|26055.5|155
1628276400000|2021-08-06 19:00:00|26085.7|26055.7|26082.6|26052.6|26086.5|26056.5|26080.3|26050.3|0
1628276700000|2021-08-06 19:05:00|26082.9|26052.9|26090.5|26060.5|26090.7|26060.7|26079.4|26049.4|0
1628277000000|2021-08-06 19:10:00|26090.7|26060.7|26092.8|26062.8|26094.7|26064.7|26090.7|26060.7|0
1628277300000|2021-08-06 19:15:00|26092.6|26062.6|26090.8|26060.8|26093.2|26063.2|26086.3|26056.3|0
1628277600000|2021-08-06 19:20:00|26090.7|26060.7|26094.2|26064.2|26098.3|26068.3|26090.7|26060.7|0
1628277900000|2021-08-06 19:25:00|26094.1|26064.1|26095.9|26065.9|26095.9|26065.9|26092.1|26062.1|0
1628278200000|2021-08-06 19:30:00|26097.8|26067.8|26096.3|26066.3|26097.8|26067.8|26093.2|26063.2|0
1628278500000|2021-08-06 19:35:00|26096.4|26066.4|26096.1|26066.1|26097.1|26067.1|26094.2|26064.2|0
1628278800000|2021-08-06 19:40:00|26096.3|26066.3|26090.6|26060.6|26096.3|26066.3|26088.7|26058.7|0
1628279100000|2021-08-06 19:45:00|26090.7|26060.7|26081.5|26051.5|26090.8|26060.8|26075.1|26045.1|0
1628279400000|2021-08-06 19:50:00|26081.3|26051.3|26085.5|26055.5|26088.5|26058.5|26077.7|26047.7|0
1628279700000|2021-08-06 19:55:00|26085.3|26055.3|26108.7|26078.7|26108.8|26078.8|26084.6|26054.6|0
1628280000000|2021-08-06 20:00:00|26107.7|26077.7|26108.2|26078.2|26110.8|26080.8|26105.6|26075.6|0
1628280300000|2021-08-06 20:05:00|26107.1|26077.1|26106.2|26076.2|26107.8|26077.8|26105.6|26075.6|0
1628280600000|2021-08-06 20:10:00|26105.1|26075.1|26109.3|26079.3|26115.2|26085.2|26105.1|26075.1|0
1628280900000|2021-08-06 20:15:00|26108.3|26078.3|26110.4|26080.4|26110.4|26080.4|26107.3|26077.3|0
1628281200000|2021-08-06 20:20:00|26109.3|26079.3|26109.3|26079.3|26110.4|26080.4|26109.3|26079.3|0
1628281800000|2021-08-06 20:30:00|26110.4|26080.4|26110.4|26080.4|26111.4|26081.4|26109.3|26079.3|0
1628282100000|2021-08-06 20:35:00|26111.4|26081.4|26106|26076|26111.4|26081.4|26105.2|26075.2|0
1628282400000|2021-08-06 20:40:00|26107.1|26077.1|26106.6|26076.6|26107.7|26077.7|26105.6|26075.6|0
1628282700000|2021-08-06 20:45:00|26107.7|26077.7|26100.9|26070.9|26109.7|26079.7|26100.9|26070.9|0
1628283000000|2021-08-06 20:50:00|26101.4|26071.4|26104.5|26074.5|26106.1|26076.1|26100.9|26070.9|0
1628283300000|2021-08-06 20:55:00|26105|26075|26111.2|26081.2|26112.9|26082.9|26104|26074|0
1628460000000|2021-08-08 22:00:00|26102.9|26072.9|26095.6|26065.6|26102.9|26072.9|26093.6|26063.6|0
1628460300000|2021-08-08 22:05:00|26096.1|26066.1|26090.2|26060.2|26096.6|26066.6|26088.4|26058.4|0
1628460600000|2021-08-08 22:10:00|26090.7|26060.7|26088.9|26058.9|26093.3|26063.3|26088.9|26058.9|0
1628460900000|2021-08-08 22:15:00|26089.4|26059.4|26075.2|26045.2|26090.9|26060.9|26074.1|26044.1|0
1628461200000|2021-08-08 22:20:00|26074.6|26044.6|26077.8|26047.8|26078.3|26048.3|26072.8|26042.8|0
1628461500000|2021-08-08 22:25:00|26078.3|26048.3|26073.7|26043.7|26078.3|26048.3|26073.7|26043.7|0
1628461800000|2021-08-08 22:30:00|26074.2|26044.2|26071.3|26041.3|26074.7|26044.7|26068.6|26038.6|0
1628462100000|2021-08-08 22:35:00|26070.8|26040.8|26069.7|26039.7|26073.9|26043.9|26069.7|26039.7|0
1628462400000|2021-08-08 22:40:00|26070.2|26040.2|26067.5|26037.5|26070.2|26040.2|26065.4|26035.4|0
1628462700000|2021-08-08 22:45:00|26068|26038|26052.9|26022.9|26068.5|26038.5|26050.8|26020.8|0
1628463000000|2021-08-08 22:50:00|26052.4|26022.4|26049|26019|26053.8|26023.8|26048.6|26018.6|0
1628463300000|2021-08-08 22:55:00|26050|26020|26043.1|26013.1|26053.1|26023.1|26039|26009|0
1628463600000|2021-08-08 23:00:00|26044.1|26014.1|26016.5|25986.5|26044.1|26014.1|26011.4|25981.4|0
1628463900000|2021-08-08 23:05:00|26017|25987|26009.1|25979.1|26018.5|25988.5|26003.1|25973.1|0
1628464200000|2021-08-08 23:10:00|26010.1|25980.1|26016.1|25986.1|26017.3|25987.3|26009.1|25979.1|0
1628464500000|2021-08-08 23:15:00|26016.6|25986.6|26000.6|25970.6|26016.6|25986.6|25997.7|25967.7|0
1628464800000|2021-08-08 23:20:00|26001.7|25971.7|26006|25976|26007|25977|25999.3|25969.3|0
1628465100000|2021-08-08 23:25:00|26006.5|25976.5|26006.1|25976.1|26007.2|25977.2|26000.4|25970.4|0
1628465400000|2021-08-08 23:30:00|26005.1|25975.1|25999.4|25969.4|26007.1|25977.1|25999.4|25969.4|0
1628465700000|2021-08-08 23:35:00|25999.1|25969.1|25986.1|25956.1|25999.4|25969.4|25983.2|25953.2|0
1628466000000|2021-08-08 23:40:00|25985.1|25955.1|25985.9|25955.9|25992.2|25962.2|25984|25954|0
1628466300000|2021-08-08 23:45:00|25986.9|25956.9|25986.4|25956.4|25988|25958|25983.3|25953.3|0
1628466600000|2021-08-08 23:50:00|25985.8|25955.8|25984.7|25954.7|25986.8|25956.8|25982.2|25952.2|0
1628466900000|2021-08-08 23:55:00|25985.2|25955.2|25988.5|25958.5|25989.5|25959.5|25984.6|25954.6|0
1628467200000|2021-08-09 00:00:00|25988|25958|25978.1|25948.1|25988.5|25958.5|25972.4|25942.4|0
1628467500000|2021-08-09 00:05:00|25977.6|25947.6|25980|25950|25980|25950|25975|25945|0
1628467800000|2021-08-09 00:10:00|25979.4|25949.4|25979.9|25949.9|25981|25951|25976.9|25946.9|0
1628468100000|2021-08-09 00:15:00|25980.4|25950.4|25975|25945|25980.9|25950.9|25965.6|25935.6|0
1628468400000|2021-08-09 00:20:00|25974.3|25944.3|25979.2|25949.2|25983.1|25953.1|25974.3|25944.3|0
1628468700000|2021-08-09 00:25:00|25979.5|25949.5|25977.4|25947.4|25980|25950|25975.2|25945.2|0
1628469000000|2021-08-09 00:30:00|25977.2|25947.2|25980.6|25950.6|25980.6|25950.6|25974.5|25944.5|0
1628469300000|2021-08-09 00:35:00|25980.8|25950.8|25988.1|25958.1|25990.6|25960.6|25980.8|25950.8|0
1628469600000|2021-08-09 00:40:00|25988.6|25958.6|25992.2|25962.2|25993.5|25963.5|25987.3|25957.3|0
1628469900000|2021-08-09 00:45:00|25993|25963|25983.7|25953.7|25993|25963|25983.7|25953.7|0
1628470200000|2021-08-09 00:50:00|25983.2|25953.2|25988.9|25958.9|25988.9|25958.9|25983.2|25953.2|0
1628470500000|2021-08-09 00:55:00|25988.1|25958.1|25991.5|25961.5|25992.8|25962.8|25987.6|25957.6|0
1628470800000|2021-08-09 01:00:00|25992.2|25962.2|25995.6|25965.6|25997.7|25967.7|25991.5|25961.5|0
1628471100000|2021-08-09 01:05:00|25995.1|25965.1|25978.5|25948.5|25996.1|25966.1|25978|25948|0
1628471400000|2021-08-09 01:10:00|25978.8|25948.8|25980.4|25950.4|25982.2|25952.2|25978.8|25948.8|0
1628471700000|2021-08-09 01:15:00|25981.1|25951.1|25899|25894|25981.1|25964.5|25881.5|25876.5|2161
1628472000000|2021-08-09 01:20:00|25899.5|25894.5|25865.5|25860.5|25916.5|25911.5|25858|25853|1264
1628472300000|2021-08-09 01:25:00|25868|25863|25926.5|25921.5|25927.5|25922.5|25859.5|25854.5|1075
1628472600000|2021-08-09 01:30:00|25924.5|25919.5|26025.5|26020.5|26052.5|26047.5|25892|25887|6214
1628472900000|2021-08-09 01:35:00|26021|26016|26130|26125|26166|26161|26000|25995|5791
1628473200000|2021-08-09 01:40:00|26128.5|26123.5|26212.5|26207.5|26217.5|26212.5|26116|26111|4347
1628473500000|2021-08-09 01:45:00|26213|26208|26217|26212|26271.5|26266.5|26194.5|26189.5|4788
1628473800000|2021-08-09 01:50:00|26220|26215|26142.5|26137.5|26237|26232|26135.5|26130.5|2896
1628474100000|2021-08-09 01:55:00|26141|26136|26148.5|26143.5|26202.5|26197.5|26120|26115|2337
1628474400000|2021-08-09 02:00:00|26145.5|26140.5|26271.5|26266.5|26299|26294|26143|26138|3882
1628474700000|2021-08-09 02:05:00|26274|26269|26340|26335|26340|26335|26263|26258|2362
1628475000000|2021-08-09 02:10:00|26340.5|26335.5|26388|26383|26398|26393|26316.5|26311.5|3253
1628475300000|2021-08-09 02:15:00|26390.5|26385.5|26397.5|26392.5|26432|26427|26380|26375|2704
1628475600000|2021-08-09 02:20:00|26397|26392|26395.5|26390.5|26415|26410|26378.5|26373.5|1725
1628475900000|2021-08-09 02:25:00|26396|26391|26348.5|26343.5|26397.5|26392.5|26344.5|26339.5|1430
1628476200000|2021-08-09 02:30:00|26347.5|26342.5|26412|26407|26412|26407|26345.5|26340.5|1422
1628476500000|2021-08-09 02:35:00|26411|26406|26393|26388|26416|26411|26377|26372|902
1628476800000|2021-08-09 02:40:00|26393.5|26388.5|26455.5|26450.5|26455.5|26450.5|26393.5|26388.5|1550
1628477100000|2021-08-09 02:45:00|26455|26450|26469.5|26464.5|26496|26491|26440.5|26435.5|2008
1628477400000|2021-08-09 02:50:00|26469|26464|26446|26441|26482|26477|26436|26431|1664
1628477700000|2021-08-09 02:55:00|26447.5|26442.5|26479|26474|26487|26482|26444|26439|1659
1628478000000|2021-08-09 03:00:00|26478.5|26473.5|26493.5|26488.5|26493.5|26488.5|26460|26455|1038
1628478300000|2021-08-09 03:05:00|26493|26488|26478.5|26473.5|26514|26509|26473|26468|1134
1628478600000|2021-08-09 03:10:00|26480|26475|26474.8|26469.8|26498.5|26493.5|26470.5|26465.5|635
1628478900000|2021-08-09 03:15:00|26475.8|26470.8|26417.8|26412.8|26479.3|26474.3|26402.3|26397.3|1493
1628479200000|2021-08-09 03:20:00|26418.3|26413.3|26418.8|26413.8|26442.8|26437.8|26414.8|26409.8|785
1628479500000|2021-08-09 03:25:00|26419.8|26414.8|26419.8|26414.8|26433.8|26428.8|26406.8|26401.8|751
1628479800000|2021-08-09 03:30:00|26419.3|26414.3|26416.3|26411.3|26419.3|26414.3|26373.3|26368.3|1424
1628480100000|2021-08-09 03:35:00|26416.8|26411.8|26436.8|26431.8|26437.8|26432.8|26412.8|26407.8|500
1628480400000|2021-08-09 03:40:00|26437.3|26432.3|26420.8|26415.8|26447.3|26442.3|26412.3|26407.3|516
1628480700000|2021-08-09 03:45:00|26421.3|26416.3|26405.8|26400.8|26427.3|26422.3|26393.8|26388.8|574
1628481000000|2021-08-09 03:50:00|26406.3|26401.3|26407.3|26402.3|26422.8|26417.8|26391.8|26386.8|476
1628481300000|2021-08-09 03:55:00|26406.3|26401.3|26403.3|26398.3|26411.3|26406.3|26394.3|26389.3|474
1628481600000|2021-08-09 04:00:00|26415.7|26385.7|26420.3|26390.3|26421.5|26391.5|26415.4|26385.4|0
1628481900000|2021-08-09 04:05:00|26419.7|26389.7|26415.7|26385.7|26419.7|26389.7|26414.6|26384.6|0
1628482200000|2021-08-09 04:10:00|26415.9|26385.9|26417.9|26387.9|26417.9|26387.9|26415.7|26385.7|0
1628482500000|2021-08-09 04:15:00|26418.2|26388.2|26421.8|26391.8|26422.5|26392.5|26418.2|26388.2|0
1628482800000|2021-08-09 04:20:00|26422.1|26392.1|26422.2|26392.2|26422.4|26392.4|26420.9|26390.9|0
1628483100000|2021-08-09 04:25:00|26422|26392|26419|26389|26422|26392|26418.7|26388.7|0
1628483400000|2021-08-09 04:30:00|26419.2|26389.2|26422.1|26392.1|26422.1|26392.1|26419|26389|0
1628483700000|2021-08-09 04:35:00|26421.6|26391.6|26419.3|26389.3|26422.1|26392.1|26419.3|26389.3|0
1628484000000|2021-08-09 04:40:00|26419.4|26389.4|26422|26392|26422|26392|26419.4|26389.4|0
1628484300000|2021-08-09 04:45:00|26421.8|26391.8|26421|26391|26422|26392|26419.7|26389.7|0
1628484600000|2021-08-09 04:50:00|26420.2|26390.2|26424.7|26394.7|26424.7|26394.7|26420.2|26390.2|0
1628484900000|2021-08-09 04:55:00|26425.2|26395.2|26422.6|26392.6|26425.2|26395.2|26422.6|26392.6|0
1628485200000|2021-08-09 05:00:00|26399.3|26394.3|26394.3|26389.3|26406.8|26401.8|26365.8|26360.8|1132
1628485500000|2021-08-09 05:05:00|26390.3|26385.3|26363.8|26358.8|26403.8|26398.8|26362.8|26357.8|782
1628485800000|2021-08-09 05:10:00|26364.8|26359.8|26333.8|26328.8|26382.8|26377.8|26327.8|26322.8|968
1628486100000|2021-08-09 05:15:00|26331.8|26326.8|26339.8|26334.8|26346.3|26341.3|26315.3|26310.3|955
1628486400000|2021-08-09 05:20:00|26335.3|26330.3|26323.8|26318.8|26348.8|26343.8|26317.8|26312.8|621
1628486700000|2021-08-09 05:25:00|26323.3|26318.3|26361.8|26356.8|26374.8|26369.8|26318.8|26313.8|638
1628487000000|2021-08-09 05:30:00|26361.3|26356.3|26369.3|26364.3|26375.3|26370.3|26347.3|26342.3|479
1628487300000|2021-08-09 05:35:00|26371.3|26366.3|26404.8|26399.8|26404.8|26399.8|26371.3|26366.3|625
1628487600000|2021-08-09 05:40:00|26405.8|26400.8|26372.8|26367.8|26405.8|26400.8|26369.8|26364.8|474
1628487900000|2021-08-09 05:45:00|26372.3|26367.3|26367.8|26362.8|26379.3|26374.3|26349.3|26344.3|442
1628488200000|2021-08-09 05:50:00|26368.3|26363.3|26367.8|26362.8|26374.8|26369.8|26355.3|26350.3|361
1628488500000|2021-08-09 05:55:00|26368.3|26363.3|26362.8|26357.8|26370.8|26365.8|26339.8|26334.8|525
1628488800000|2021-08-09 06:00:00|26363.8|26358.8|26345.8|26340.8|26363.8|26358.8|26333.3|26328.3|555
1628489100000|2021-08-09 06:05:00|26345.3|26340.3|26347.8|26342.8|26354.3|26349.3|26333.3|26328.3|552
1628489400000|2021-08-09 06:10:00|26348.3|26343.3|26315.3|26310.3|26348.3|26343.3|26310.8|26305.8|1087
1628489700000|2021-08-09 06:15:00|26315.8|26310.8|26318.3|26313.3|26328.8|26323.8|26302.8|26297.8|518
1628490000000|2021-08-09 06:20:00|26317.8|26312.8|26272.8|26267.8|26319.8|26314.8|26259.3|26254.3|1871
1628490300000|2021-08-09 06:25:00|26273.3|26268.3|26270.3|26265.3|26278.8|26273.8|26229.8|26224.8|1264
1628490600000|2021-08-09 06:30:00|26269.8|26264.8|26275.8|26270.8|26294.8|26289.8|26252.8|26247.8|799
1628490900000|2021-08-09 06:35:00|26276.3|26271.3|26282.3|26277.3|26283.8|26278.8|26252.3|26247.3|616
1628491200000|2021-08-09 06:40:00|26281.8|26276.8|26264.3|26259.3|26292.3|26287.3|26258.3|26253.3|424
1628491500000|2021-08-09 06:45:00|26264.8|26259.8|26255.3|26250.3|26267.3|26262.3|26237.8|26232.8|493
1628491800000|2021-08-09 06:50:00|26255.8|26250.8|26276.8|26271.8|26292.8|26287.8|26249.8|26244.8|645
1628492100000|2021-08-09 06:55:00|26276.3|26271.3|26262.3|26257.3|26277.3|26272.3|26251.3|26246.3|576
1628492400000|2021-08-09 07:00:00|26262.8|26257.8|26284.8|26279.8|26290.3|26285.3|26240.3|26235.3|927
1628492700000|2021-08-09 07:05:00|26282.8|26277.8|26264.8|26259.8|26286.8|26281.8|26258.8|26253.8|418
1628493000000|2021-08-09 07:10:00|26263.8|26258.8|26235.3|26230.3|26274.8|26269.8|26231.3|26226.3|615
1628493300000|2021-08-09 07:15:00|26235.8|26230.8|26229.8|26224.8|26237.8|26232.8|26213.3|26208.3|593
1628493600000|2021-08-09 07:20:00|26227.8|26222.8|26260.8|26255.8|26271.8|26266.8|26225.3|26220.3|537
1628493900000|2021-08-09 07:25:00|26261.3|26256.3|26258.3|26253.3|26272.3|26267.3|26255.3|26250.3|367
1628494200000|2021-08-09 07:30:00|26258.8|26253.8|26266.8|26261.8|26278.8|26273.8|26258.3|26253.3|358
1628494500000|2021-08-09 07:35:00|26269.8|26264.8|26240.8|26235.8|26271.8|26266.8|26240.3|26235.3|468
1628494800000|2021-08-09 07:40:00|26241.3|26236.3|26247.8|26242.8|26250.3|26245.3|26224.8|26219.8|429
1628495100000|2021-08-09 07:45:00|26248.3|26243.3|26224.3|26219.3|26248.3|26243.3|26221.8|26216.8|368
1628495400000|2021-08-09 07:50:00|26223.8|26218.8|26237.8|26232.8|26241.3|26236.3|26216.3|26211.3|448
1628495700000|2021-08-09 07:55:00|26237.3|26232.3|26252.8|26247.8|26257.3|26252.3|26227.3|26222.3|742
1628496000000|2021-08-09 08:00:00|26250.8|26245.8|26229.3|26224.3|26260.3|26255.3|26203.3|26198.3|872
1628496300000|2021-08-09 08:05:00|26228.8|26223.8|26237.3|26232.3|26245.3|26240.3|26223.8|26218.8|848
1628496600000|2021-08-09 08:10:00|26238.3|26233.3|26240.3|26235.3|26241.8|26236.8|26221.3|26216.3|495
1628496900000|2021-08-09 08:15:00|26240.8|26235.8|26249.8|26244.8|26249.8|26244.8|26236.8|26231.8|230
1628497200000|2021-08-09 08:20:00|26249.3|26244.3|26254.3|26249.3|26254.8|26249.8|26244.8|26239.8|374
1628497500000|2021-08-09 08:25:00|26252.8|26247.8|26262.3|26257.3|26271.3|26266.3|26252.8|26247.8|539
1628497800000|2021-08-09 08:30:00|26283.1|26253.1|26279.8|26249.8|26286|26256|26273.9|26243.9|0
1628498100000|2021-08-09 08:35:00|26280.3|26250.3|26281.6|26251.6|26284.2|26254.2|26276.3|26246.3|0
1628498400000|2021-08-09 08:40:00|26280|26250|26289.9|26259.9|26293.1|26263.1|26279.5|26249.5|0
1628498700000|2021-08-09 08:45:00|26290.7|26260.7|26288.6|26258.6|26292.5|26262.5|26283|26253|0
1628499000000|2021-08-09 08:50:00|26287.1|26257.1|26286.8|26256.8|26289.8|26259.8|26285|26255|0
1628499300000|2021-08-09 08:55:00|26286.3|26256.3|26291|26261|26291|26261|26285.3|26255.3|0
1628499600000|2021-08-09 09:00:00|26289.5|26259.5|26284.5|26254.5|26289.5|26259.5|26279.8|26249.8|0
1628499900000|2021-08-09 09:05:00|26283.7|26253.7|26283.1|26253.1|26287.4|26257.4|26280|26250|0
1628500200000|2021-08-09 09:10:00|26282.8|26252.8|26273|26243|26283.1|26253.1|26270.7|26240.7|0
1628500500000|2021-08-09 09:15:00|26273.2|26243.2|26284.3|26276.3|26287.8|26279.8|26259.3|26243|201
1628500800000|2021-08-09 09:20:00|26283.3|26275.3|26282.8|26274.8|26286.3|26278.3|26271.8|26263.8|29
1628501100000|2021-08-09 09:25:00|26283.3|26275.3|26279.8|26271.8|26289.3|26281.3|26278.8|26270.8|95
1628501400000|2021-08-09 09:30:00|26281.8|26273.8|26286.8|26278.8|26293.8|26285.8|26281.8|26273.8|76
1628501700000|2021-08-09 09:35:00|26287.3|26279.3|26297.8|26289.8|26298.8|26290.8|26284.3|26276.3|75
1628502000000|2021-08-09 09:40:00|26297.3|26289.3|26294.3|26286.3|26298.3|26290.3|26291.3|26283.3|36
1628502300000|2021-08-09 09:45:00|26294.8|26286.8|26283.3|26275.3|26295.3|26287.3|26281.8|26273.8|40
1628502600000|2021-08-09 09:50:00|26283.8|26275.8|26299.8|26291.8|26301.8|26293.8|26283.8|26275.8|49
1628502900000|2021-08-09 09:55:00|26300.3|26292.3|26304.8|26296.8|26313.3|26305.3|26300.3|26292.3|74
1628503200000|2021-08-09 10:00:00|26305.8|26297.8|26301.8|26293.8|26308.8|26300.8|26295.3|26287.3|78
1628503500000|2021-08-09 10:05:00|26302.3|26294.3|26296.8|26288.8|26304.8|26296.8|26296.3|26288.3|30
1628503800000|2021-08-09 10:10:00|26296.3|26288.3|26301.8|26293.8|26301.8|26293.8|26296.3|26288.3|12
1628504100000|2021-08-09 10:15:00|26301.3|26293.3|26289.3|26281.3|26302.8|26294.8|26285.8|26277.8|40
1628504400000|2021-08-09 10:20:00|26289.8|26281.8|26285.8|26277.8|26295.3|26287.3|26285.8|26277.8|26
1628504700000|2021-08-09 10:25:00|26286.3|26278.3|26284.3|26276.3|26291.8|26283.8|26283.8|26275.8|26
1628505000000|2021-08-09 10:30:00|26282.8|26274.8|26283.3|26275.3|26289.3|26281.3|26281.3|26273.3|33
1628505300000|2021-08-09 10:35:00|26282.8|26274.8|26272.8|26264.8|26284.8|26276.8|26269.3|26261.3|68
1628505600000|2021-08-09 10:40:00|26272.3|26264.3|26275.3|26267.3|26275.3|26267.3|26270.3|26262.3|32
1628505900000|2021-08-09 10:45:00|26274.8|26266.8|26281.8|26273.8|26282.8|26274.8|26273.8|26265.8|49
1628506200000|2021-08-09 10:50:00|26281.3|26273.3|26287.8|26279.8|26292.3|26284.3|26281.3|26273.3|23
1628506500000|2021-08-09 10:55:00|26288.3|26280.3|26275.8|26267.8|26288.3|26280.3|26275.8|26267.8|19
1628506800000|2021-08-09 11:00:00|26275.3|26267.3|26276.8|26268.8|26277.8|26269.8|26269.8|26261.8|27
1628507100000|2021-08-09 11:05:00|26277.3|26269.3|26284.8|26276.8|26289.3|26281.3|26275.3|26267.3|22
1628507400000|2021-08-09 11:10:00|26285.3|26277.3|26289.8|26281.8|26293.3|26285.3|26283.8|26275.8|20
1628507700000|2021-08-09 11:15:00|26290.8|26282.8|26297.3|26289.3|26298.3|26290.3|26289.3|26281.3|24
1628508000000|2021-08-09 11:20:00|26297.8|26289.8|26304.3|26296.3|26315.3|26307.3|26297.3|26289.3|106
1628508300000|2021-08-09 11:25:00|26304.8|26296.8|26304.8|26296.8|26308.8|26300.8|26303.3|26295.3|25
1628508600000|2021-08-09 11:30:00|26304.3|26296.3|26302.8|26294.8|26306.3|26298.3|26300.3|26292.3|21
1628508900000|2021-08-09 11:35:00|26303.3|26295.3|26315.8|26307.8|26316.3|26308.3|26302.3|26294.3|45
1628509200000|2021-08-09 11:40:00|26316.3|26308.3|26319.3|26311.3|26322.8|26314.8|26314.8|26306.8|48
1628509500000|2021-08-09 11:45:00|26319.8|26311.8|26311.8|26303.8|26321.3|26313.3|26311.3|26303.3|44
1628509800000|2021-08-09 11:50:00|26311.3|26303.3|26300.3|26292.3|26311.8|26303.8|26299.8|26291.8|82
1628510100000|2021-08-09 11:55:00|26302.3|26294.3|26298.8|26290.8|26303.3|26295.3|26296.3|26288.3|52
1628510400000|2021-08-09 12:00:00|26299.8|26291.8|26274.3|26266.3|26299.8|26291.8|26272.8|26264.8|135
1628510700000|2021-08-09 12:05:00|26273.8|26265.8|26279.3|26271.3|26281.3|26273.3|26273.8|26265.8|88
1628511000000|2021-08-09 12:10:00|26279.8|26271.8|26268.8|26260.8|26280.8|26272.8|26268.3|26260.3|55
1628511300000|2021-08-09 12:15:00|26269.3|26261.3|26274.3|26266.3|26274.3|26266.3|26264.3|26256.3|45
1628511600000|2021-08-09 12:20:00|26274.8|26266.8|26257.8|26249.8|26278.3|26270.3|26257.3|26249.3|79
1628511900000|2021-08-09 12:25:00|26258.3|26250.3|26266.8|26258.8|26271.8|26263.8|26258.3|26250.3|31
1628512200000|2021-08-09 12:30:00|26267.3|26259.3|26266.8|26258.8|26272.3|26264.3|26265.3|26257.3|20
1628512500000|2021-08-09 12:35:00|26267.3|26259.3|26266.3|26258.3|26270.3|26262.3|26264.8|26256.8|32
1628512800000|2021-08-09 12:40:00|26266.8|26258.8|26283.8|26275.8|26283.8|26275.8|26266.8|26258.8|26
1628513100000|2021-08-09 12:45:00|26283.3|26275.3|26284.3|26276.3|26293.3|26285.3|26283.3|26275.3|48
1628513400000|2021-08-09 12:50:00|26283.8|26275.8|26285.8|26277.8|26290.8|26282.8|26283.3|26275.3|27
1628513700000|2021-08-09 12:55:00|26286.3|26278.3|26283.8|26275.8|26287.8|26279.8|26280.8|26272.8|13
1628514000000|2021-08-09 13:00:00|26283.3|26275.3|26284.8|26276.8|26292.8|26284.8|26282.3|26274.3|30
1628514300000|2021-08-09 13:05:00|26285.3|26277.3|26298.3|26290.3|26298.3|26290.3|26281.3|26273.3|48
1628514600000|2021-08-09 13:10:00|26297.8|26289.8|26295.8|26287.8|26298.3|26290.3|26290.3|26282.3|34
1628514900000|2021-08-09 13:15:00|26296.3|26288.3|26307.8|26299.8|26308.8|26300.8|26295.8|26287.8|46
1628515200000|2021-08-09 13:20:00|26308.3|26300.3|26303.8|26295.8|26310.3|26302.3|26301.8|26293.8|45
1628515500000|2021-08-09 13:25:00|26304.3|26296.3|26308.3|26300.3|26309.3|26301.3|26299.3|26291.3|32
1628515800000|2021-08-09 13:30:00|26308.8|26300.8|26274.3|26266.3|26322.8|26314.8|26273.3|26265.3|461
1628516100000|2021-08-09 13:35:00|26274.8|26266.8|26281.8|26273.8|26304.3|26296.3|26268.3|26260.3|250
1628516400000|2021-08-09 13:40:00|26281.3|26273.3|26307.3|26299.3|26307.3|26299.3|26278.8|26270.8|143
1628516700000|2021-08-09 13:45:00|26308.3|26300.3|26317.8|26309.8|26326.8|26318.8|26304.3|26296.3|297
1628517000000|2021-08-09 13:50:00|26317.3|26309.3|26316.8|26308.8|26327.3|26319.3|26308.8|26300.8|89
1628517300000|2021-08-09 13:55:00|26317.3|26309.3|26344.8|26336.8|26353.8|26345.8|26315.8|26307.8|200
1628517600000|2021-08-09 14:00:00|26345.8|26337.8|26328.3|26320.3|26353.3|26345.3|26327.8|26319.8|177
1628517900000|2021-08-09 14:05:00|26328.8|26320.8|26345.8|26337.8|26349.3|26341.3|26328.3|26320.3|129
1628518200000|2021-08-09 14:10:00|26346.3|26338.3|26350.3|26342.3|26363.3|26355.3|26344.3|26336.3|137
1628518500000|2021-08-09 14:15:00|26349.3|26341.3|26334.8|26326.8|26349.8|26341.8|26328.8|26320.8|229
1628518800000|2021-08-09 14:20:00|26334.3|26326.3|26336.8|26328.8|26343.8|26335.8|26331.8|26323.8|110
1628519100000|2021-08-09 14:25:00|26337.3|26329.3|26368.8|26360.8|26369.8|26361.8|26332.8|26324.8|187
1628519400000|2021-08-09 14:30:00|26368.3|26360.3|26376.8|26368.8|26382.3|26374.3|26358.8|26350.8|186
1628519700000|2021-08-09 14:35:00|26376.3|26368.3|26376.8|26368.8|26383.3|26375.3|26366.8|26358.8|197
1628520000000|2021-08-09 14:40:00|26376.3|26368.3|26363.3|26355.3|26379.8|26371.8|26362.8|26354.8|67
1628520300000|2021-08-09 14:45:00|26362.8|26354.8|26361.8|26353.8|26371.8|26363.8|26360.3|26352.3|75
1628520600000|2021-08-09 14:50:00|26361.3|26353.3|26346.3|26338.3|26361.8|26353.8|26336.8|26328.8|182
1628520900000|2021-08-09 14:55:00|26345.3|26337.3|26331.8|26323.8|26352.8|26344.8|26329.3|26321.3|194
1628521200000|2021-08-09 15:00:00|26330.8|26322.8|26339.3|26331.3|26348.8|26340.8|26328.3|26320.3|64
1628521500000|2021-08-09 15:05:00|26338.8|26330.8|26345.8|26337.8|26348.8|26340.8|26329.8|26321.8|60
1628521800000|2021-08-09 15:10:00|26346.8|26338.8|26352.3|26344.3|26357.3|26349.3|26345.8|26337.8|82
1628522100000|2021-08-09 15:15:00|26352.8|26344.8|26363.8|26355.8|26367.3|26359.3|26348.3|26340.3|72
1628522400000|2021-08-09 15:20:00|26364.8|26356.8|26370.3|26362.3|26375.3|26367.3|26362.8|26354.8|113
1628522700000|2021-08-09 15:25:00|26370.8|26362.8|26372.8|26364.8|26374.3|26366.3|26360.8|26352.8|45
1628523000000|2021-08-09 15:30:00|26373.3|26365.3|26363.3|26355.3|26374.8|26366.8|26360.8|26352.8|39
1628523300000|2021-08-09 15:35:00|26364.3|26356.3|26365.3|26357.3|26370.8|26362.8|26357.8|26349.8|71
1628523600000|2021-08-09 15:40:00|26365.8|26357.8|26371.8|26363.8|26373.8|26365.8|26360.8|26352.8|79
1628523900000|2021-08-09 15:45:00|26371.3|26363.3|26378.8|26370.8|26380.3|26372.3|26367.3|26359.3|91
1628524200000|2021-08-09 15:50:00|26378.3|26370.3|26384.3|26376.3|26387.3|26379.3|26374.3|26366.3|85
1628524500000|2021-08-09 15:55:00|26384.8|26376.8|26388.3|26380.3|26388.3|26380.3|26379.8|26371.8|48
1628524800000|2021-08-09 16:00:00|26387.3|26379.3|26384.3|26376.3|26390.3|26382.3|26384.3|26376.3|47
1628525100000|2021-08-09 16:05:00|26384.8|26376.8|26390.3|26382.3|26394.3|26386.3|26384.8|26376.8|68
1628525400000|2021-08-09 16:10:00|26389.8|26381.8|26387.8|26379.8|26390.3|26382.3|26383.3|26375.3|48
1628525700000|2021-08-09 16:15:00|26385.3|26377.3|26383.3|26375.3|26389.3|26381.3|26379.8|26371.8|61
1628526000000|2021-08-09 16:20:00|26382.8|26374.8|26379.3|26371.3|26386.8|26378.8|26374.3|26366.3|46
1628526300000|2021-08-09 16:25:00|26381.3|26373.3|26385.8|26377.8|26389.3|26381.3|26376.8|26368.8|75
1628526600000|2021-08-09 16:30:00|26386.3|26378.3|26387.8|26379.8|26391.8|26383.8|26384.3|26376.3|38
1628526900000|2021-08-09 16:35:00|26388.3|26380.3|26381.8|26373.8|26389.3|26381.3|26376.8|26368.8|38
1628527200000|2021-08-09 16:40:00|26382.3|26374.3|26369.8|26361.8|26382.3|26374.3|26368.3|26360.3|29
1628527500000|2021-08-09 16:45:00|26369.3|26361.3|26372.3|26364.3|26373.8|26365.8|26368.3|26360.3|14
1628527800000|2021-08-09 16:50:00|26372.8|26364.8|26368.8|26360.8|26377.8|26369.8|26365.8|26357.8|48
1628528100000|2021-08-09 16:55:00|26368.3|26360.3|26373.8|26365.8|26377.3|26369.3|26368.3|26360.3|47
1628528400000|2021-08-09 17:00:00|26373.3|26365.3|26366.3|26358.3|26373.8|26365.8|26365.8|26357.8|43
1628528700000|2021-08-09 17:05:00|26366.8|26358.8|26372.8|26364.8|26374.3|26366.3|26366.3|26358.3|44
1628529000000|2021-08-09 17:10:00|26372.3|26364.3|26369.3|26361.3|26375.8|26367.8|26369.3|26361.3|27
1628529300000|2021-08-09 17:15:00|26368.3|26360.3|26366.3|26358.3|26368.3|26360.3|26363.8|26355.8|31
1628529600000|2021-08-09 17:20:00|26365.8|26357.8|26356.3|26348.3|26365.8|26357.8|26355.8|26347.8|29
1628529900000|2021-08-09 17:25:00|26355.3|26347.3|26347.8|26339.8|26356.8|26348.8|26347.3|26339.3|45
1628530200000|2021-08-09 17:30:00|26347.3|26339.3|26362.8|26354.8|26362.8|26354.8|26347.3|26339.3|52
1628530500000|2021-08-09 17:35:00|26362.3|26354.3|26362.3|26354.3|26363.8|26355.8|26358.3|26350.3|17
1628530800000|2021-08-09 17:40:00|26363.8|26355.8|26370.8|26362.8|26372.8|26364.8|26360.3|26352.3|26
1628531100000|2021-08-09 17:45:00|26371.3|26363.3|26371.3|26363.3|26377.3|26369.3|26369.8|26361.8|53
1628531400000|2021-08-09 17:50:00|26371.8|26363.8|26374.8|26366.8|26376.8|26368.8|26367.8|26359.8|17
1628531700000|2021-08-09 17:55:00|26375.3|26367.3|26373.3|26365.3|26376.8|26368.8|26371.8|26363.8|19
1628532000000|2021-08-09 18:00:00|26372.8|26364.8|26375.3|26367.3|26375.3|26367.3|26371.8|26363.8|14
1628532300000|2021-08-09 18:05:00|26375.8|26367.8|26377.3|26369.3|26377.8|26369.8|26373.8|26365.8|21
1628532600000|2021-08-09 18:10:00|26377.8|26369.8|26369.3|26361.3|26377.8|26369.8|26367.8|26359.8|32
1628532900000|2021-08-09 18:15:00|26368.8|26360.8|26360.8|26352.8|26369.3|26361.3|26357.3|26349.3|33
1628533200000|2021-08-09 18:20:00|26360.3|26352.3|26366.8|26358.8|26370.8|26362.8|26359.3|26351.3|13
1628533500000|2021-08-09 18:25:00|26367.8|26359.8|26376.8|26368.8|26376.8|26368.8|26367.8|26359.8|11
1628533800000|2021-08-09 18:30:00|26377.3|26369.3|26386.8|26378.8|26390.3|26382.3|26375.8|26367.8|72
1628534100000|2021-08-09 18:35:00|26387.3|26379.3|26383.8|26375.8|26389.3|26381.3|26383.3|26375.3|59
1628534400000|2021-08-09 18:40:00|26383.3|26375.3|26365.8|26357.8|26385.8|26377.8|26365.8|26357.8|132
1628534700000|2021-08-09 18:45:00|26366.3|26358.3|26370.3|26362.3|26374.3|26366.3|26362.8|26354.8|90
1628535000000|2021-08-09 18:50:00|26367.8|26359.8|26371.3|26363.3|26373.3|26365.3|26367.8|26359.8|62
1628535300000|2021-08-09 18:55:00|26371.8|26363.8|26375.5|26345.5|26375.8|26367.8|26362.8|26345.5|117
1628535600000|2021-08-09 19:00:00|26374.9|26344.9|26370.6|26340.6|26375.7|26345.7|26370.6|26340.6|0
1628535900000|2021-08-09 19:05:00|26370|26340|26366.9|26336.9|26370|26340|26365.3|26335.3|0
1628536200000|2021-08-09 19:10:00|26367.1|26337.1|26370.2|26340.2|26370.2|26340.2|26361.6|26331.6|0
1628536500000|2021-08-09 19:15:00|26368.3|26338.3|26370.2|26340.2|26373.7|26343.7|26366.1|26336.1|0
1628536800000|2021-08-09 19:20:00|26369.9|26339.9|26361.5|26331.5|26370.8|26340.8|26361.2|26331.2|0
1628537100000|2021-08-09 19:25:00|26361.2|26331.2|26372.4|26342.4|26373.2|26343.2|26361.2|26331.2|0
1628537400000|2021-08-09 19:30:00|26372.6|26342.6|26371.9|26341.9|26374.4|26344.4|26368.5|26338.5|0
1628537700000|2021-08-09 19:35:00|26371.7|26341.7|26378|26348|26378.2|26348.2|26367.2|26337.2|0
1628538000000|2021-08-09 19:40:00|26377.8|26347.8|26373.2|26343.2|26377.8|26347.8|26369.4|26339.4|0
1628538300000|2021-08-09 19:45:00|26372.8|26342.8|26359.9|26329.9|26373|26343|26359.7|26329.7|0
1628538600000|2021-08-09 19:50:00|26359.7|26329.7|26364|26334|26371.5|26341.5|26359.7|26329.7|0
1628538900000|2021-08-09 19:55:00|26364.2|26334.2|26368.6|26338.6|26374.4|26344.4|26357.7|26327.7|0
1628539200000|2021-08-09 20:00:00|26367.6|26337.6|26377.9|26347.9|26378|26348|26367.6|26337.6|0
1628539500000|2021-08-09 20:05:00|26378.9|26348.9|26380|26350|26382.1|26352.1|26378.9|26348.9|0
1628539800000|2021-08-09 20:10:00|26376.9|26346.9|26371.7|26341.7|26377.9|26347.9|26370.6|26340.6|0
1628540100000|2021-08-09 20:15:00|26370.6|26340.6|26370.6|26340.6|26371.7|26341.7|26370.6|26340.6|0
1628540400000|2021-08-09 20:20:00|26371.7|26341.7|26378.5|26348.5|26379.6|26349.6|26371.7|26341.7|0
1628540700000|2021-08-09 20:25:00|26379.5|26349.5|26378.5|26348.5|26380|26350|26378.5|26348.5|0
1628541000000|2021-08-09 20:30:00|26378|26348|26374.3|26344.3|26378.5|26348.5|26372.3|26342.3|0
1628541300000|2021-08-09 20:35:00|26375.4|26345.4|26377.5|26347.5|26377.5|26347.5|26375.4|26345.4|0
1628541600000|2021-08-09 20:40:00|26377.9|26347.9|26376.9|26346.9|26380|26350|26376.9|26346.9|0
1628541900000|2021-08-09 20:45:00|26377.9|26347.9|26376.9|26346.9|26378.4|26348.4|26376.9|26346.9|0
1628542200000|2021-08-09 20:50:00|26377.9|26347.9|26377.8|26347.8|26380|26350|26377.8|26347.8|0
1628542500000|2021-08-09 20:55:00|26378.9|26348.9|26382.3|26352.3|26384.1|26354.1|26378.9|26348.9|0
1628542800000|2021-08-09 21:00:00|26381.4|26351.4|26386.5|26356.5|26386.5|26356.5|26381.2|26351.2|0
1628543100000|2021-08-09 21:05:00|26386.6|26356.6|26386.6|26356.6|26387.4|26357.4|26386.5|26356.5|0
1628543400000|2021-08-09 21:10:00|26386.5|26356.5|26385.6|26355.6|26386.5|26356.5|26385.2|26355.2|0
1628543700000|2021-08-09 21:15:00|26385.2|26355.2|26385.9|26355.9|26385.9|26355.9|26385.1|26355.1|0
1628544000000|2021-08-09 21:20:00|26385.7|26355.7|26386.1|26356.1|26386.1|26356.1|26385.2|26355.2|0
1628544300000|2021-08-09 21:25:00|26386|26356|26386|26356|26386.1|26356.1|26386|26356|0
1628544900000|2021-08-09 21:35:00|26385.8|26355.8|26386.1|26356.1|26386.1|26356.1|26385.8|26355.8|0
1628545200000|2021-08-09 21:40:00|26386|26356|26385.8|26355.8|26386|26356|26385.7|26355.7|0
1628545500000|2021-08-09 21:45:00|26386.1|26356.1|26385.8|26355.8|26386.1|26356.1|26385.7|26355.7|0
1628545800000|2021-08-09 21:50:00|26385.9|26355.9|26385.6|26355.6|26386.2|26356.2|26385.3|26355.3|0
1628546100000|2021-08-09 21:55:00|26385.7|26355.7|26384.8|26354.8|26385.9|26355.9|26384.8|26354.8|0
1628546400000|2021-08-09 22:00:00|26382.7|26352.7|26384.3|26354.3|26387.5|26357.5|26382.7|26352.7|0
1628546700000|2021-08-09 22:05:00|26385.5|26355.5|26389.4|26359.4|26389.4|26359.4|26385.5|26355.5|0
1628547000000|2021-08-09 22:10:00|26388.4|26358.4|26388.4|26358.4|26389.4|26359.4|26388.4|26358.4|0
1628547300000|2021-08-09 22:15:00|26387.4|26357.4|26386.3|26356.3|26387.4|26357.4|26385.3|26355.3|0
1628547600000|2021-08-09 22:20:00|26386.8|26356.8|26382.1|26352.1|26386.8|26356.8|26382.1|26352.1|0
1628547900000|2021-08-09 22:25:00|26383.1|26353.1|26375|26345|26383.1|26353.1|26372.9|26342.9|0
1628548200000|2021-08-09 22:30:00|26375.5|26345.5|26378.1|26348.1|26379.2|26349.2|26375|26345|0
1628548500000|2021-08-09 22:35:00|26378.6|26348.6|26374.9|26344.9|26378.6|26348.6|26373.9|26343.9|0
1628548800000|2021-08-09 22:40:00|26376|26346|26376|26346|26377|26347|26374.9|26344.9|0
1628549100000|2021-08-09 22:45:00|26374.4|26344.4|26379.7|26349.7|26379.7|26349.7|26373.9|26343.9|0
1628549400000|2021-08-09 22:50:00|26378.6|26348.6|26377.6|26347.6|26379.7|26349.7|26377.6|26347.6|0
1628549700000|2021-08-09 22:55:00|26378.6|26348.6|26377.6|26347.6|26378.6|26348.6|26377.6|26347.6|0
1628550000000|2021-08-09 23:00:00|26378.6|26348.6|26376.8|26346.8|26378.6|26348.6|26375.5|26345.5|0
1628550300000|2021-08-09 23:05:00|26377.3|26347.3|26377.9|26347.9|26377.9|26347.9|26376.8|26346.8|0
1628550600000|2021-08-09 23:10:00|26376.8|26346.8|26376.8|26346.8|26377.9|26347.9|26376.3|26346.3|0
1628550900000|2021-08-09 23:15:00|26377.3|26347.3|26376.6|26346.6|26377.9|26347.9|26376.6|26346.6|0
1628551200000|2021-08-09 23:20:00|26376.9|26346.9|26375.9|26345.9|26376.9|26346.9|26374.8|26344.8|0
1628551500000|2021-08-09 23:25:00|26376|26346|26376|26346|26376|26346|26373.9|26343.9|0
1628551800000|2021-08-09 23:30:00|26376.5|26346.5|26375.4|26345.4|26376.5|26346.5|26370.8|26340.8|0
1628552100000|2021-08-09 23:35:00|26374.4|26344.4|26376.5|26346.5|26376.5|26346.5|26372.3|26342.3|0
1628552400000|2021-08-09 23:40:00|26375.9|26345.9|26379.8|26349.8|26379.8|26349.8|26375.4|26345.4|0
1628552700000|2021-08-09 23:45:00|26379.2|26349.2|26381.2|26351.2|26383.2|26353.2|26375.2|26345.2|0
1628553000000|2021-08-09 23:50:00|26381.7|26351.7|26381.1|26351.1|26382.2|26352.2|26381.1|26351.1|0
1628553300000|2021-08-09 23:55:00|26382.1|26352.1|26381.4|26351.4|26383.4|26353.4|26381.4|26351.4|0
1628553600000|2021-08-10 00:00:00|26381.9|26351.9|26383.4|26353.4|26384.5|26354.5|26381.4|26351.4|0
1628553900000|2021-08-10 00:05:00|26384.5|26354.5|26381.1|26351.1|26384.5|26354.5|26381.1|26351.1|0
1628554200000|2021-08-10 00:10:00|26382.1|26352.1|26383.4|26353.4|26384.4|26354.4|26382.1|26352.1|0
1628554500000|2021-08-10 00:15:00|26384.4|26354.4|26383.2|26353.2|26386.5|26356.5|26381.1|26351.1|0
1628554800000|2021-08-10 00:20:00|26382.7|26352.7|26378.8|26348.8|26386.4|26356.4|26376.9|26346.9|0
1628555100000|2021-08-10 00:25:00|26379|26349|26375.9|26345.9|26382.2|26352.2|26375.9|26345.9|0
1628555400000|2021-08-10 00:30:00|26376.1|26346.1|26381.6|26351.6|26383.7|26353.7|26375.9|26345.9|0
1628555700000|2021-08-10 00:35:00|26383.2|26353.2|26385.4|26355.4|26385.4|26355.4|26381.2|26351.2|0
1628556000000|2021-08-10 00:40:00|26384.9|26354.9|26402.9|26372.9|26404.5|26374.5|26384.9|26354.9|0
1628556300000|2021-08-10 00:45:00|26404.5|26374.5|26406.6|26376.6|26406.6|26376.6|26400.3|26370.3|0
1628556600000|2021-08-10 00:50:00|26405.8|26375.8|26401.6|26371.6|26407.1|26377.1|26398.7|26368.7|0
1628556900000|2021-08-10 00:55:00|26402.4|26372.4|26415.5|26385.5|26415.5|26385.5|26402.4|26372.4|0
1628557200000|2021-08-10 01:00:00|26415.3|26385.3|26410.3|26380.3|26415.5|26385.5|26410.3|26380.3|0
1628557500000|2021-08-10 01:05:00|26410.5|26380.5|26410.3|26380.3|26413.2|26383.2|26410.3|26380.3|0
1628557800000|2021-08-10 01:10:00|26410|26380|26429.8|26399.8|26430.3|26400.3|26409.8|26379.8|0
1628558100000|2021-08-10 01:15:00|26431.9|26401.9|26375.4|26370.4|26447.8|26442.8|26373.4|26368.4|2058
1628558400000|2021-08-10 01:20:00|26380.4|26375.4|26322.4|26317.4|26396.9|26391.9|26320.9|26315.9|1816
1628558700000|2021-08-10 01:25:00|26322.9|26317.9|26294.4|26289.4|26325.4|26320.4|26289.4|26284.4|1321
1628559000000|2021-08-10 01:30:00|26292.9|26287.9|26262.4|26257.4|26380.4|26375.4|26258.9|26253.9|5933
1628559300000|2021-08-10 01:35:00|26262.9|26257.9|26263.4|26258.4|26299.4|26294.4|26230.9|26225.9|3509
1628559600000|2021-08-10 01:40:00|26263.9|26258.9|26243.4|26238.4|26294.9|26289.9|26227.9|26222.9|3334
1628559900000|2021-08-10 01:45:00|26245.4|26240.4|26201.4|26196.4|26245.4|26240.4|26136.9|26131.9|3928
1628560200000|2021-08-10 01:50:00|26202.9|26197.9|26180.9|26175.9|26239.9|26234.9|26138.9|26133.9|3265
1628560500000|2021-08-10 01:55:00|26177.9|26172.9|26090.4|26085.4|26187.4|26182.4|26088.9|26083.9|2755
1628560800000|2021-08-10 02:00:00|26090.9|26085.9|26145.9|26140.9|26147.4|26142.4|26071.4|26066.4|2845
1628561100000|2021-08-10 02:05:00|26144.4|26139.4|26122.4|26117.4|26188.4|26183.4|26108.9|26103.9|2504
1628561400000|2021-08-10 02:10:00|26122.9|26117.9|26145.4|26140.4|26153.4|26148.4|26104.4|26099.4|1471
1628561700000|2021-08-10 02:15:00|26144.9|26139.9|26181.9|26176.9|26186.9|26181.9|26120.4|26115.4|1695
1628562000000|2021-08-10 02:20:00|26180.9|26175.9|26225.9|26220.9|26226.9|26221.9|26175.9|26170.9|1960
1628562300000|2021-08-10 02:25:00|26224.9|26219.9|26265.9|26260.9|26282.9|26277.9|26218.4|26213.4|2404
1628562600000|2021-08-10 02:30:00|26264.9|26259.9|26215.9|26210.9|26267.9|26262.9|26214.9|26209.9|1979
1628562900000|2021-08-10 02:35:00|26216.9|26211.9|26264.9|26259.9|26264.9|26259.9|26192.4|26187.4|1462
1628563200000|2021-08-10 02:40:00|26265.4|26260.4|26275.9|26270.9|26297.9|26292.9|26252.9|26247.9|1469
1628563500000|2021-08-10 02:45:00|26276.4|26271.4|26283.9|26278.9|26297.9|26292.9|26270.9|26265.9|1068
1628563800000|2021-08-10 02:50:00|26283.4|26278.4|26375.4|26370.4|26377.9|26372.9|26273.4|26268.4|2367
1628564100000|2021-08-10 02:55:00|26374.9|26369.9|26332.4|26327.4|26377.4|26372.4|26325.4|26320.4|1476
1628564400000|2021-08-10 03:00:00|26329.9|26324.9|26302.9|26297.9|26351.4|26346.4|26294.4|26289.4|1119
1628564700000|2021-08-10 03:05:00|26303.4|26298.4|26286.4|26281.4|26325.9|26320.9|26276.4|26271.4|1412
1628565000000|2021-08-10 03:10:00|26285.9|26280.9|26298.9|26293.9|26303.4|26298.4|26274.4|26269.4|911
1628565300000|2021-08-10 03:15:00|26299.4|26294.4|26328.4|26323.4|26344.9|26339.9|26297.9|26292.9|923
1628565600000|2021-08-10 03:20:00|26328.9|26323.9|26264.9|26259.9|26328.9|26323.9|26261.9|26256.9|994
1628565900000|2021-08-10 03:25:00|26265.9|26260.9|26280.4|26275.4|26289.9|26284.9|26259.9|26254.9|800
1628566200000|2021-08-10 03:30:00|26280.9|26275.9|26312.9|26307.9|26316.9|26311.9|26277.9|26272.9|620
1628566500000|2021-08-10 03:35:00|26313.9|26308.9|26296.4|26291.4|26321.4|26316.4|26289.9|26284.9|771
1628566800000|2021-08-10 03:40:00|26295.9|26290.9|26321.9|26316.9|26331.9|26326.9|26288.4|26283.4|677
1628567100000|2021-08-10 03:45:00|26322.9|26317.9|26304.9|26299.9|26326.9|26321.9|26297.9|26292.9|292
1628567400000|2021-08-10 03:50:00|26305.4|26300.4|26316.9|26311.9|26322.4|26317.4|26302.4|26297.4|294
1628567700000|2021-08-10 03:55:00|26317.4|26312.4|26310.4|26305.4|26326.9|26321.9|26306.9|26301.9|346
1628568000000|2021-08-10 04:00:00|26336.4|26306.4|26336.5|26306.5|26338.6|26308.6|26335.9|26305.9|0
1628568300000|2021-08-10 04:05:00|26334.9|26304.9|26338.7|26308.7|26338.7|26308.7|26334.1|26304.1|0
1628568600000|2021-08-10 04:10:00|26338.4|26308.4|26338.2|26308.2|26338.7|26308.7|26338.1|26308.1|0
1628568900000|2021-08-10 04:15:00|26337.7|26307.7|26341.1|26311.1|26341.8|26311.8|26335.6|26305.6|0
1628569200000|2021-08-10 04:20:00|26341.3|26311.3|26340.3|26310.3|26342.9|26312.9|26338.4|26308.4|0
1628569500000|2021-08-10 04:25:00|26339.8|26309.8|26334.7|26304.7|26340.3|26310.3|26334.7|26304.7|0
1628569800000|2021-08-10 04:30:00|26333.9|26303.9|26336.6|26306.6|26337.1|26307.1|26333.9|26303.9|0
1628570100000|2021-08-10 04:35:00|26336.3|26306.3|26337.3|26307.3|26338.4|26308.4|26335.8|26305.8|0
1628570400000|2021-08-10 04:40:00|26338.1|26308.1|26339.7|26309.7|26340.7|26310.7|26337.3|26307.3|0
1628570700000|2021-08-10 04:45:00|26338.9|26308.9|26339.7|26309.7|26340.2|26310.2|26338.9|26308.9|0
1628571000000|2021-08-10 04:50:00|26338.9|26308.9|26328.6|26298.6|26344.9|26314.9|26327.6|26297.6|0
1628571300000|2021-08-10 04:55:00|26329.4|26299.4|26331.5|26301.5|26331.5|26301.5|26328.6|26298.6|0
1628571600000|2021-08-10 05:00:00|26330.2|26300.2|26341.9|26336.9|26342.4|26337.4|26291.9|26286.9|781
1628571900000|2021-08-10 05:05:00|26341.4|26336.4|26354.4|26349.4|26365.4|26360.4|26334.4|26329.4|886
1628572200000|2021-08-10 05:10:00|26352.9|26347.9|26355.9|26350.9|26361.9|26356.9|26323.9|26318.9|724
1628572500000|2021-08-10 05:15:00|26356.9|26351.9|26344.9|26339.9|26359.9|26354.9|26332.4|26327.4|514
1628572800000|2021-08-10 05:20:00|26345.4|26340.4|26362.9|26357.9|26366.4|26361.4|26341.9|26336.9|633
1628573100000|2021-08-10 05:25:00|26361.9|26356.9|26368.9|26363.9|26381.4|26376.4|26346.9|26341.9|1003
1628573400000|2021-08-10 05:30:00|26369.9|26364.9|26362.9|26357.9|26390.9|26385.9|26361.4|26356.4|880
1628573700000|2021-08-10 05:35:00|26363.4|26358.4|26389.9|26384.9|26409.4|26404.4|26358.4|26353.4|1133
1628574000000|2021-08-10 05:40:00|26388.9|26383.9|26459.9|26454.9|26463.9|26458.9|26385.4|26380.4|2460
1628574300000|2021-08-10 05:45:00|26461.4|26456.4|26445.4|26440.4|26471.4|26466.4|26428.4|26423.4|1300
1628574600000|2021-08-10 05:50:00|26444.4|26439.4|26426.4|26421.4|26452.4|26447.4|26413.4|26408.4|1010
1628574900000|2021-08-10 05:55:00|26425.9|26420.9|26433.9|26428.9|26443.9|26438.9|26413.4|26408.4|734
1628575200000|2021-08-10 06:00:00|26435.9|26430.9|26437.4|26432.4|26456.9|26451.9|26398.9|26393.9|1261
1628575500000|2021-08-10 06:05:00|26435.4|26430.4|26435.4|26430.4|26450.4|26445.4|26420.4|26415.4|828
1628575800000|2021-08-10 06:10:00|26435.9|26430.9|26455.9|26450.9|26459.4|26454.4|26426.9|26421.9|728
1628576100000|2021-08-10 06:15:00|26456.4|26451.4|26459.4|26454.4|26478.9|26473.9|26450.9|26445.9|1162
1628576400000|2021-08-10 06:20:00|26460.9|26455.9|26476.4|26471.4|26480.9|26475.9|26451.9|26446.9|624
1628576700000|2021-08-10 06:25:00|26475.9|26470.9|26494.9|26489.9|26504.9|26499.9|26468.9|26463.9|1705
1628577000000|2021-08-10 06:30:00|26493.4|26488.4|26534.9|26529.9|26537.9|26532.9|26489.9|26484.9|1586
1628577300000|2021-08-10 06:35:00|26534.4|26529.4|26540.9|26535.9|26555.4|26550.4|26525.9|26520.9|1869
1628577600000|2021-08-10 06:40:00|26541.4|26536.4|26546.9|26541.9|26558.9|26553.9|26529.9|26524.9|1417
1628577900000|2021-08-10 06:45:00|26546.4|26541.4|26554.4|26549.4|26556.9|26551.9|26520.4|26515.4|955
1628578200000|2021-08-10 06:50:00|26553.4|26548.4|26539.4|26534.4|26556.9|26551.9|26525.9|26520.9|808
1628578500000|2021-08-10 06:55:00|26539.9|26534.9|26536.4|26531.4|26556.4|26551.4|26521.9|26516.9|576
1628578800000|2021-08-10 07:00:00|26533.4|26528.4|26519.4|26514.4|26539.9|26534.9|26513.4|26508.4|803
1628579100000|2021-08-10 07:05:00|26518.4|26513.4|26515.9|26510.9|26518.4|26513.4|26495.4|26490.4|786
1628579400000|2021-08-10 07:10:00|26516.4|26511.4|26511.4|26506.4|26524.9|26519.9|26502.9|26497.9|544
1628579700000|2021-08-10 07:15:00|26511.9|26506.9|26501.9|26496.9|26520.9|26515.9|26488.4|26483.4|1005
1628580000000|2021-08-10 07:20:00|26501.4|26496.4|26502.4|26497.4|26527.4|26522.4|26498.4|26493.4|508
1628580300000|2021-08-10 07:25:00|26500.9|26495.9|26510.4|26505.4|26527.4|26522.4|26493.9|26488.9|630
1628580600000|2021-08-10 07:30:00|26510.9|26505.9|26517.4|26512.4|26522.9|26517.9|26502.9|26497.9|356
1628580900000|2021-08-10 07:35:00|26511.4|26506.4|26509.9|26504.9|26514.9|26509.9|26480.9|26475.9|735
1628581200000|2021-08-10 07:40:00|26509.4|26504.4|26488.9|26483.9|26509.4|26504.4|26485.9|26480.9|547
1628581500000|2021-08-10 07:45:00|26488.4|26483.4|26495.4|26490.4|26501.4|26496.4|26484.9|26479.9|543
1628581800000|2021-08-10 07:50:00|26494.9|26489.9|26526.4|26521.4|26529.4|26524.4|26490.9|26485.9|889
1628582100000|2021-08-10 07:55:00|26525.9|26520.9|26527.9|26522.9|26537.9|26532.9|26521.4|26516.4|1168
1628582400000|2021-08-10 08:00:00|26528.9|26523.9|26509.4|26504.4|26537.4|26532.4|26501.4|26496.4|971
1628582700000|2021-08-10 08:05:00|26509.9|26504.9|26501.4|26496.4|26520.9|26515.9|26499.9|26494.9|1110
1628583000000|2021-08-10 08:10:00|26500.4|26495.4|26497.4|26492.4|26511.9|26506.9|26496.4|26491.4|732
1628583300000|2021-08-10 08:15:00|26497.9|26492.9|26505.9|26500.9|26506.4|26501.4|26490.9|26485.9|348
1628583600000|2021-08-10 08:20:00|26506.4|26501.4|26513.9|26508.9|26514.9|26509.9|26504.4|26499.4|370
1628583900000|2021-08-10 08:25:00|26512.9|26507.9|26511.9|26506.9|26523.4|26518.4|26507.4|26502.4|801
1628584200000|2021-08-10 08:30:00|26528.4|26498.4|26527.4|26497.4|26533.1|26503.1|26526.3|26496.3|3
1628584500000|2021-08-10 08:35:00|26527.1|26497.1|26524|26494|26532.6|26502.6|26524|26494|0
1628584800000|2021-08-10 08:40:00|26525.6|26495.6|26527.2|26497.2|26528.2|26498.2|26523.5|26493.5|0
1628585100000|2021-08-10 08:45:00|26526.7|26496.7|26520.3|26490.3|26528.2|26498.2|26518.4|26488.4|0
1628585400000|2021-08-10 08:50:00|26519.5|26489.5|26528.1|26498.1|26529.7|26499.7|26518.7|26488.7|0
1628585700000|2021-08-10 08:55:00|26529.7|26499.7|26536.2|26506.2|26539.4|26509.4|26529.7|26499.7|0
1628586000000|2021-08-10 09:00:00|26537|26507|26533.4|26503.4|26537.8|26507.8|26527.6|26497.6|0
1628586300000|2021-08-10 09:05:00|26534|26504|26527|26497|26536.2|26506.2|26524.9|26494.9|0
1628586600000|2021-08-10 09:10:00|26526.2|26496.2|26530|26500|26531.3|26501.3|26524.9|26494.9|0
1628586900000|2021-08-10 09:15:00|26516.4|26508.4|26510.9|26502.9|26528.4|26520.4|26506.9|26498.9|251
1628587200000|2021-08-10 09:20:00|26510.4|26502.4|26504.9|26496.9|26514.9|26506.9|26497.4|26489.4|194
1628587500000|2021-08-10 09:25:00|26505.4|26497.4|26495.9|26487.9|26509.4|26501.4|26491.4|26483.4|173
1628587800000|2021-08-10 09:30:00|26495.4|26487.4|26503.9|26495.9|26506.9|26498.9|26493.4|26485.4|44
1628588100000|2021-08-10 09:35:00|26502.9|26494.9|26488.4|26480.4|26503.9|26495.9|26487.4|26479.4|121
1628588400000|2021-08-10 09:40:00|26488.9|26480.9|26488.4|26480.4|26492.9|26484.9|26481.9|26473.9|118
1628588700000|2021-08-10 09:45:00|26487.9|26479.9|26485.9|26477.9|26490.4|26482.4|26483.9|26475.9|48
1628589000000|2021-08-10 09:50:00|26485.4|26477.4|26481.4|26473.4|26488.4|26480.4|26481.4|26473.4|50
1628589300000|2021-08-10 09:55:00|26481.9|26473.9|26480.4|26472.4|26486.4|26478.4|26478.9|26470.9|26
1628589600000|2021-08-10 10:00:00|26480.9|26472.9|26479.9|26471.9|26486.9|26478.9|26477.9|26469.9|36
1628589900000|2021-08-10 10:05:00|26479.4|26471.4|26484.9|26476.9|26486.4|26478.4|26479.4|26471.4|31
1628590200000|2021-08-10 10:10:00|26484.4|26476.4|26485.4|26477.4|26486.4|26478.4|26479.4|26471.4|16
1628590500000|2021-08-10 10:15:00|26484.9|26476.9|26475.9|26467.9|26484.9|26476.9|26470.4|26462.4|73
1628590800000|2021-08-10 10:20:00|26476.4|26468.4|26484.4|26476.4|26484.9|26476.9|26476.4|26468.4|41
1628591100000|2021-08-10 10:25:00|26484.9|26476.9|26475.9|26467.9|26485.9|26477.9|26474.4|26466.4|34
1628591400000|2021-08-10 10:30:00|26476.4|26468.4|26477.9|26469.9|26478.9|26470.9|26473.9|26465.9|23
1628591700000|2021-08-10 10:35:00|26476.9|26468.9|26485.9|26477.9|26487.9|26479.9|26475.9|26467.9|35
1628592000000|2021-08-10 10:40:00|26486.4|26478.4|26487.9|26479.9|26493.4|26485.4|26471.4|26463.4|193
1628592300000|2021-08-10 10:45:00|26487.4|26479.4|26490.4|26482.4|26490.4|26482.4|26485.9|26477.9|13
1628592600000|2021-08-10 10:50:00|26489.9|26481.9|26487.9|26479.9|26490.4|26482.4|26486.9|26478.9|18
1628592900000|2021-08-10 10:55:00|26488.9|26480.9|26478.9|26470.9|26492.9|26484.9|26478.9|26470.9|23
1628593200000|2021-08-10 11:00:00|26478.4|26470.4|26495.4|26487.4|26497.9|26489.9|26478.4|26470.4|36
1628593500000|2021-08-10 11:05:00|26494.9|26486.9|26487.4|26479.4|26496.4|26488.4|26484.4|26476.4|15
1628593800000|2021-08-10 11:10:00|26486.9|26478.9|26498.4|26490.4|26499.4|26491.4|26485.9|26477.9|26
1628594100000|2021-08-10 11:15:00|26497.9|26489.9|26501.9|26493.9|26504.4|26496.4|26496.9|26488.9|139
1628594400000|2021-08-10 11:20:00|26502.4|26494.4|26495.9|26487.9|26503.9|26495.9|26495.4|26487.4|19
1628594700000|2021-08-10 11:25:00|26495.4|26487.4|26493.9|26485.9|26498.4|26490.4|26491.4|26483.4|15
1628595000000|2021-08-10 11:30:00|26494.4|26486.4|26489.9|26481.9|26494.4|26486.4|26488.9|26480.9|16
1628595300000|2021-08-10 11:35:00|26489.4|26481.4|26488.4|26480.4|26492.9|26484.9|26487.4|26479.4|19
1628595600000|2021-08-10 11:40:00|26489.9|26481.9|26487.9|26479.9|26492.9|26484.9|26485.4|26477.4|36
1628595900000|2021-08-10 11:45:00|26488.4|26480.4|26486.9|26478.9|26488.4|26480.4|26482.9|26474.9|54
1628596200000|2021-08-10 11:50:00|26485.9|26477.9|26485.4|26477.4|26487.4|26479.4|26484.9|26476.9|74
1628596500000|2021-08-10 11:55:00|26485.9|26477.9|26483.9|26475.9|26486.9|26478.9|26481.9|26473.9|13
1628596800000|2021-08-10 12:00:00|26483.4|26475.4|26480.9|26472.9|26486.4|26478.4|26475.9|26467.9|47
1628597100000|2021-08-10 12:05:00|26481.4|26473.4|26484.4|26476.4|26484.4|26476.4|26479.4|26471.4|18
1628597400000|2021-08-10 12:10:00|26483.9|26475.9|26476.9|26468.9|26484.9|26476.9|26473.9|26465.9|70
1628597700000|2021-08-10 12:15:00|26475.9|26467.9|26465.9|26457.9|26475.9|26467.9|26461.4|26453.4|83
1628598000000|2021-08-10 12:20:00|26465.4|26457.4|26465.4|26457.4|26472.4|26464.4|26464.4|26456.4|80
1628598300000|2021-08-10 12:25:00|26464.4|26456.4|26474.4|26466.4|26474.9|26466.9|26463.9|26455.9|40
1628598600000|2021-08-10 12:30:00|26473.9|26465.9|26474.9|26466.9|26477.4|26469.4|26472.4|26464.4|32
1628598900000|2021-08-10 12:35:00|26474.4|26466.4|26479.4|26471.4|26480.9|26472.9|26473.9|26465.9|24
1628599200000|2021-08-10 12:40:00|26479.9|26471.9|26476.9|26468.9|26480.9|26472.9|26475.9|26467.9|35
1628599500000|2021-08-10 12:45:00|26474.9|26466.9|26474.9|26466.9|26477.9|26469.9|26473.4|26465.4|27
1628599800000|2021-08-10 12:50:00|26474.4|26466.4|26478.4|26470.4|26480.4|26472.4|26473.4|26465.4|11
1628600100000|2021-08-10 12:55:00|26478.9|26470.9|26474.9|26466.9|26484.9|26476.9|26474.4|26466.4|52
1628600400000|2021-08-10 13:00:00|26474.4|26466.4|26481.4|26473.4|26481.9|26473.9|26473.9|26465.9|37
1628600700000|2021-08-10 13:05:00|26480.4|26472.4|26463.4|26455.4|26480.4|26472.4|26461.4|26453.4|84
1628601000000|2021-08-10 13:10:00|26462.9|26454.9|26480.9|26472.9|26480.9|26472.9|26462.4|26454.4|71
1628601300000|2021-08-10 13:15:00|26480.4|26472.4|26481.9|26473.9|26486.4|26478.4|26477.9|26469.9|54
1628601600000|2021-08-10 13:20:00|26482.4|26474.4|26475.4|26467.4|26485.9|26477.9|26475.4|26467.4|41
1628601900000|2021-08-10 13:25:00|26475.9|26467.9|26478.4|26470.4|26479.4|26471.4|26465.9|26457.9|71
1628602200000|2021-08-10 13:30:00|26478.9|26470.9|26482.9|26474.9|26492.4|26484.4|26452.4|26444.4|426
1628602500000|2021-08-10 13:35:00|26481.4|26473.4|26463.9|26455.9|26487.9|26479.9|26455.9|26447.9|254
1628602800000|2021-08-10 13:40:00|26464.4|26456.4|26473.9|26465.9|26482.9|26474.9|26464.4|26456.4|107
1628603100000|2021-08-10 13:45:00|26474.4|26466.4|26480.4|26472.4|26482.9|26474.9|26454.9|26446.9|180
1628603400000|2021-08-10 13:50:00|26480.9|26472.9|26485.9|26477.9|26490.9|26482.9|26479.4|26471.4|262
1628603700000|2021-08-10 13:55:00|26486.4|26478.4|26485.4|26477.4|26497.4|26489.4|26484.4|26476.4|210
1628604000000|2021-08-10 14:00:00|26485.9|26477.9|26474.9|26466.9|26489.9|26481.9|26470.9|26462.9|231
1628604300000|2021-08-10 14:05:00|26475.4|26467.4|26467.4|26459.4|26476.4|26468.4|26462.4|26454.4|219
1628604600000|2021-08-10 14:10:00|26466.4|26458.4|26462.4|26454.4|26473.4|26465.4|26457.9|26449.9|169
1628604900000|2021-08-10 14:15:00|26461.4|26453.4|26454.4|26446.4|26471.9|26463.9|26454.4|26446.4|178
1628605200000|2021-08-10 14:20:00|26454.9|26446.9|26474.4|26466.4|26475.4|26467.4|26454.4|26446.4|92
1628605500000|2021-08-10 14:25:00|26474.9|26466.9|26447.9|26439.9|26477.9|26469.9|26445.9|26437.9|108
1628605800000|2021-08-10 14:30:00|26449.4|26441.4|26431.9|26423.9|26451.9|26443.9|26420.9|26412.9|240
1628606100000|2021-08-10 14:35:00|26432.4|26424.4|26430.4|26422.4|26439.4|26431.4|26420.4|26412.4|197
1628606400000|2021-08-10 14:40:00|26429.9|26421.9|26413.9|26405.9|26429.9|26421.9|26400.9|26392.9|329
1628606700000|2021-08-10 14:45:00|26418.4|26410.4|26435.9|26427.9|26444.9|26436.9|26415.4|26407.4|167
1628607000000|2021-08-10 14:50:00|26436.4|26428.4|26421.9|26413.9|26444.9|26436.9|26414.9|26406.9|164
1628607300000|2021-08-10 14:55:00|26421.4|26413.4|26424.4|26416.4|26424.9|26416.9|26408.4|26400.4|246
1628607600000|2021-08-10 15:00:00|26425.4|26417.4|26427.4|26419.4|26427.9|26419.9|26409.9|26401.9|148
1628607900000|2021-08-10 15:05:00|26428.4|26420.4|26417.9|26409.9|26429.9|26421.9|26413.9|26405.9|106
1628608200000|2021-08-10 15:10:00|26417.4|26409.4|26406.4|26398.4|26425.9|26417.9|26403.9|26395.9|112
1628608500000|2021-08-10 15:15:00|26405.9|26397.9|26410.4|26402.4|26416.4|26408.4|26396.4|26388.4|207
1628608800000|2021-08-10 15:20:00|26410.9|26402.9|26427.4|26419.4|26427.9|26419.9|26405.9|26397.9|218
1628609100000|2021-08-10 15:25:00|26426.9|26418.9|26430.9|26422.9|26435.4|26427.4|26422.4|26414.4|108
1628609400000|2021-08-10 15:30:00|26431.4|26423.4|26438.4|26430.4|26438.9|26430.9|26425.4|26417.4|65
1628609700000|2021-08-10 15:35:00|26437.9|26429.9|26443.4|26435.4|26446.4|26438.4|26434.9|26426.9|66
1628610000000|2021-08-10 15:40:00|26443.9|26435.9|26449.9|26441.9|26449.9|26441.9|26438.9|26430.9|68
1628610300000|2021-08-10 15:45:00|26449.4|26441.4|26442.4|26434.4|26449.4|26441.4|26435.9|26427.9|77
1628610600000|2021-08-10 15:50:00|26441.9|26433.9|26433.9|26425.9|26442.4|26434.4|26430.4|26422.4|52
1628610900000|2021-08-10 15:55:00|26434.4|26426.4|26426.4|26418.4|26435.9|26427.9|26423.9|26415.9|37
1628611200000|2021-08-10 16:00:00|26425.9|26417.9|26436.9|26428.9|26440.4|26432.4|26423.9|26415.9|69
1628611500000|2021-08-10 16:05:00|26438.4|26430.4|26448.4|26440.4|26449.9|26441.9|26438.4|26430.4|72
1628611800000|2021-08-10 16:10:00|26448.9|26440.9|26447.4|26439.4|26450.4|26442.4|26442.9|26434.9|67
1628612100000|2021-08-10 16:15:00|26447.9|26439.9|26470.4|26462.4|26470.4|26462.4|26443.9|26435.9|125
1628612400000|2021-08-10 16:20:00|26470.9|26462.9|26462.4|26454.4|26471.4|26463.4|26460.4|26452.4|60
1628612700000|2021-08-10 16:25:00|26462.9|26454.9|26463.9|26455.9|26472.9|26464.9|26462.9|26454.9|40
1628613000000|2021-08-10 16:30:00|26464.4|26456.4|26457.4|26449.4|26466.4|26458.4|26452.4|26444.4|53
1628613300000|2021-08-10 16:35:00|26457.9|26449.9|26456.9|26448.9|26460.9|26452.9|26456.4|26448.4|26
1628613600000|2021-08-10 16:40:00|26456.4|26448.4|26456.4|26448.4|26461.4|26453.4|26453.9|26445.9|18
1628613900000|2021-08-10 16:45:00|26456.9|26448.9|26453.4|26445.4|26460.4|26452.4|26451.9|26443.9|19
1628614200000|2021-08-10 16:50:00|26453.9|26445.9|26456.4|26448.4|26456.4|26448.4|26450.9|26442.9|24
1628614500000|2021-08-10 16:55:00|26456.9|26448.9|26447.4|26439.4|26456.9|26448.9|26446.4|26438.4|42
1628614800000|2021-08-10 17:00:00|26447.9|26439.9|26443.4|26435.4|26449.4|26441.4|26441.9|26433.9|31
1628615100000|2021-08-10 17:05:00|26443.9|26435.9|26449.9|26441.9|26450.9|26442.9|26441.9|26433.9|29
1628615400000|2021-08-10 17:10:00|26447.9|26439.9|26451.4|26443.4|26453.9|26445.9|26446.9|26438.9|12
1628615700000|2021-08-10 17:15:00|26450.9|26442.9|26456.9|26448.9|26459.9|26451.9|26449.9|26441.9|17
1628616000000|2021-08-10 17:20:00|26457.4|26449.4|26455.9|26447.9|26457.4|26449.4|26449.4|26441.4|12
1628616300000|2021-08-10 17:25:00|26454.9|26446.9|26458.9|26450.9|26461.4|26453.4|26450.9|26442.9|32
1628616600000|2021-08-10 17:30:00|26460.9|26452.9|26460.9|26452.9|26461.9|26453.9|26455.4|26447.4|13
1628616900000|2021-08-10 17:35:00|26461.4|26453.4|26451.4|26443.4|26461.9|26453.9|26448.9|26440.9|16
1628617200000|2021-08-10 17:40:00|26451.9|26443.9|26451.9|26443.9|26452.9|26444.9|26446.4|26438.4|15
1628617500000|2021-08-10 17:45:00|26451.4|26443.4|26451.4|26443.4|26455.9|26447.9|26442.9|26434.9|39
1628617800000|2021-08-10 17:50:00|26450.9|26442.9|26455.9|26447.9|26459.9|26451.9|26449.9|26441.9|14
1628618100000|2021-08-10 17:55:00|26456.4|26448.4|26456.4|26448.4|26460.4|26452.4|26452.4|26444.4|24
1628618400000|2021-08-10 18:00:00|26454.9|26446.9|26441.4|26433.4|26457.4|26449.4|26441.4|26433.4|24
1628618700000|2021-08-10 18:05:00|26440.9|26432.9|26442.4|26434.4|26444.4|26436.4|26434.9|26426.9|20
1628619000000|2021-08-10 18:10:00|26442.9|26434.9|26438.9|26430.9|26442.9|26434.9|26433.9|26425.9|35
1628619300000|2021-08-10 18:15:00|26438.4|26430.4|26442.9|26434.9|26444.4|26436.4|26434.9|26426.9|16
1628619600000|2021-08-10 18:20:00|26442.4|26434.4|26447.9|26439.9|26447.9|26439.9|26437.9|26429.9|7
1628619900000|2021-08-10 18:25:00|26448.4|26440.4|26458.9|26450.9|26459.4|26451.4|26446.4|26438.4|32
1628620200000|2021-08-10 18:30:00|26459.4|26451.4|26464.4|26456.4|26465.9|26457.9|26456.9|26448.9|57
1628620500000|2021-08-10 18:35:00|26464.9|26456.9|26467.4|26459.4|26472.9|26464.9|26464.9|26456.9|36
1628620800000|2021-08-10 18:40:00|26466.9|26458.9|26468.4|26460.4|26469.4|26461.4|26462.4|26454.4|15
1628621100000|2021-08-10 18:45:00|26468.9|26460.9|26464.9|26456.9|26468.9|26460.9|26463.9|26455.9|44
1628621400000|2021-08-10 18:50:00|26464.4|26456.4|26463.9|26455.9|26467.4|26459.4|26459.4|26451.4|32
1628621700000|2021-08-10 18:55:00|26463.4|26455.4|26480.5|26450.5|26480.5|26460.9|26456.9|26448.9|62
1628622000000|2021-08-10 19:00:00|26480.3|26450.3|26476.6|26446.6|26481.5|26451.5|26470.6|26440.6|0
1628622300000|2021-08-10 19:05:00|26476.8|26446.8|26473|26443|26477.4|26447.4|26471|26441|0
1628622600000|2021-08-10 19:10:00|26472.4|26442.4|26472.6|26442.6|26473.4|26443.4|26471.1|26441.1|0
1628622900000|2021-08-10 19:15:00|26472.8|26442.8|26477.5|26447.5|26477.7|26447.7|26472.4|26442.4|0
1628623200000|2021-08-10 19:20:00|26477.1|26447.1|26481.7|26451.7|26481.7|26451.7|26477.1|26447.1|0
1628623500000|2021-08-10 19:25:00|26481.5|26451.5|26480.2|26450.2|26481.5|26451.5|26478.9|26448.9|0
1628623800000|2021-08-10 19:30:00|26480.4|26450.4|26479.8|26449.8|26481.9|26451.9|26476.4|26446.4|0
1628624100000|2021-08-10 19:35:00|26480|26450|26474.8|26444.8|26481.2|26451.2|26473.3|26443.3|0
1628624400000|2021-08-10 19:40:00|26475.4|26445.4|26472.1|26442.1|26477.1|26447.1|26470.1|26440.1|0
1628624700000|2021-08-10 19:45:00|26472.3|26442.3|26462.8|26432.8|26472.3|26442.3|26458.8|26428.8|0
1628625000000|2021-08-10 19:50:00|26463|26433|26463.2|26433.2|26471.5|26441.5|26461.5|26431.5|0
1628625300000|2021-08-10 19:55:00|26463|26433|26470.3|26440.3|26482.7|26452.7|26457.7|26427.7|0
1628625600000|2021-08-10 20:00:00|26471.4|26441.4|26460.6|26430.6|26471.4|26441.4|26459.9|26429.9|0
1628625900000|2021-08-10 20:05:00|26462.7|26432.7|26459.5|26429.5|26463.7|26433.7|26459.5|26429.5|0
1628626200000|2021-08-10 20:10:00|26458.4|26428.4|26461.5|26431.5|26462.6|26432.6|26458.4|26428.4|0
1628626500000|2021-08-10 20:15:00|26462|26432|26462.6|26432.6|26463.6|26433.6|26461.5|26431.5|0
1628626800000|2021-08-10 20:20:00|26463.6|26433.6|26467.9|26437.9|26467.9|26437.9|26463.6|26433.6|0
1628627100000|2021-08-10 20:25:00|26466.9|26436.9|26467.9|26437.9|26467.9|26437.9|26466.9|26436.9|0
1628627400000|2021-08-10 20:30:00|26469|26439|26471.4|26441.4|26472.4|26442.4|26469|26439|0
1628627700000|2021-08-10 20:35:00|26471.5|26441.5|26472.5|26442.5|26473.6|26443.6|26470.4|26440.4|0
1628628000000|2021-08-10 20:40:00|26473.6|26443.6|26473.7|26443.7|26473.7|26443.7|26472.5|26442.5|0
1628628300000|2021-08-10 20:45:00|26472.6|26442.6|26470.5|26440.5|26473.7|26443.7|26469.5|26439.5|0
1628628600000|2021-08-10 20:50:00|26471.6|26441.6|26472.6|26442.6|26472.6|26442.6|26471.6|26441.6|0
1628628900000|2021-08-10 20:55:00|26471.6|26441.6|26472.3|26442.3|26473.1|26443.1|26470.5|26440.5|0
1628629200000|2021-08-10 21:00:00|26471.8|26441.8|26472.3|26442.3|26472.3|26442.3|26469.7|26439.7|0
1628629500000|2021-08-10 21:05:00|26472.4|26442.4|26472|26442|26472.4|26442.4|26472|26442|0
1628629800000|2021-08-10 21:10:00|26472.1|26442.1|26472.5|26442.5|26472.6|26442.6|26472.1|26442.1|0
1628630100000|2021-08-10 21:15:00|26472.4|26442.4|26472.4|26442.4|26472.4|26442.4|26472.4|26442.4|0
1628630400000|2021-08-10 21:20:00|26471.8|26441.8|26473.6|26443.6|26473.6|26443.6|26471.8|26441.8|0
1628630700000|2021-08-10 21:25:00|26473.5|26443.5|26473.9|26443.9|26473.9|26443.9|26473.5|26443.5|0
1628631000000|2021-08-10 21:30:00|26474.4|26444.4|26474|26444|26474.4|26444.4|26473.9|26443.9|0
1628631300000|2021-08-10 21:35:00|26473.9|26443.9|26473.9|26443.9|26474|26444|26473.9|26443.9|0
1628631600000|2021-08-10 21:40:00|26473.8|26443.8|26474|26444|26474|26444|26473.8|26443.8|0
1628631900000|2021-08-10 21:45:00|26473.9|26443.9|26473.7|26443.7|26473.9|26443.9|26473.7|26443.7|0
1628632200000|2021-08-10 21:50:00|26473.9|26443.9|26472.1|26442.1|26473.9|26443.9|26470.3|26440.3|0
1628632500000|2021-08-10 21:55:00|26472.3|26442.3|26472.2|26442.2|26472.4|26442.4|26472.1|26442.1|0
1628632800000|2021-08-10 22:00:00|26472.4|26442.4|26472.9|26442.9|26475.5|26445.5|26470.8|26440.8|0
1628633100000|2021-08-10 22:05:00|26474|26444|26475|26445|26475|26445|26471.9|26441.9|0
1628633400000|2021-08-10 22:10:00|26475.5|26445.5|26471.1|26441.1|26476|26446|26471.1|26441.1|0
1628633700000|2021-08-10 22:15:00|26470.1|26440.1|26466.9|26436.9|26470.1|26440.1|26465.9|26435.9|0
1628634000000|2021-08-10 22:20:00|26468|26438|26472.8|26442.8|26472.8|26442.8|26464.9|26434.9|0
1628634300000|2021-08-10 22:25:00|26473.8|26443.8|26474.9|26444.9|26474.9|26444.9|26472.8|26442.8|0
1628634600000|2021-08-10 22:30:00|26473.8|26443.8|26475.1|26445.1|26475.1|26445.1|26472.8|26442.8|0
1628634900000|2021-08-10 22:35:00|26476.2|26446.2|26474.1|26444.1|26476.2|26446.2|26474.1|26444.1|0
1628635200000|2021-08-10 22:40:00|26473.6|26443.6|26473.1|26443.1|26474.1|26444.1|26472|26442|0
1628635500000|2021-08-10 22:45:00|26472|26442|26469.9|26439.9|26472|26442|26469.9|26439.9|0
1628635800000|2021-08-10 22:50:00|26471|26441|26471.8|26441.8|26471.8|26441.8|26469.7|26439.7|0
1628636100000|2021-08-10 22:55:00|26470.7|26440.7|26470.9|26440.9|26471.9|26441.9|26470.7|26440.7|0
1628636400000|2021-08-10 23:00:00|26471.9|26441.9|26471.9|26441.9|26472.9|26442.9|26470.8|26440.8|0
1628636700000|2021-08-10 23:05:00|26469.8|26439.8|26469.2|26439.2|26470.8|26440.8|26466.6|26436.6|0
1628637000000|2021-08-10 23:10:00|26468.7|26438.7|26470.8|26440.8|26471.9|26441.9|26468.7|26438.7|0
1628637300000|2021-08-10 23:15:00|26471.9|26441.9|26470.8|26440.8|26471.9|26441.9|26470.8|26440.8|0
1628637600000|2021-08-10 23:20:00|26470.3|26440.3|26469.8|26439.8|26470.8|26440.8|26468.7|26438.7|0
1628637900000|2021-08-10 23:25:00|26470.8|26440.8|26470.8|26440.8|26470.8|26440.8|26470.8|26440.8|0
1628638200000|2021-08-10 23:30:00|26469.8|26439.8|26470.5|26440.5|26470.8|26440.8|26469.8|26439.8|0
1628638800000|2021-08-10 23:40:00|26469.4|26439.4|26469.2|26439.2|26470.3|26440.3|26469.2|26439.2|0
1628639100000|2021-08-10 23:45:00|26469.7|26439.7|26472.4|26442.4|26474.5|26444.5|26469.7|26439.7|0
1628639400000|2021-08-10 23:50:00|26471.3|26441.3|26474|26444|26475|26445|26471.3|26441.3|0
1628639700000|2021-08-10 23:55:00|26475|26445|26471.9|26441.9|26475|26445|26470.3|26440.3|0
1628640000000|2021-08-11 00:00:00|26473|26443|26478.4|26448.4|26482.3|26452.3|26471.9|26441.9|0
1628640300000|2021-08-11 00:05:00|26477.8|26447.8|26477.2|26447.2|26481|26451|26475.1|26445.1|0
1628640600000|2021-08-11 00:10:00|26478.2|26448.2|26481.1|26451.1|26484.9|26454.9|26477.2|26447.2|0
1628640900000|2021-08-11 00:15:00|26482.2|26452.2|26485.1|26455.1|26485.9|26455.9|26481.1|26451.1|0
1628641200000|2021-08-11 00:20:00|26485.9|26455.9|26485.4|26455.4|26490.6|26460.6|26484.2|26454.2|0
1628641500000|2021-08-11 00:25:00|26485.7|26455.7|26482.4|26452.4|26487.5|26457.5|26480.7|26450.7|0
1628641800000|2021-08-11 00:30:00|26482.1|26452.1|26481.6|26451.6|26483.1|26453.1|26478.4|26448.4|0
1628642100000|2021-08-11 00:35:00|26481.1|26451.1|26481.6|26451.6|26483.7|26453.7|26479.3|26449.3|0
1628642400000|2021-08-11 00:40:00|26481.9|26451.9|26480.1|26450.1|26484.3|26454.3|26479.5|26449.5|0
1628642700000|2021-08-11 00:45:00|26479.3|26449.3|26477.4|26447.4|26482.4|26452.4|26476.9|26446.9|0
1628643000000|2021-08-11 00:50:00|26478.2|26448.2|26481.6|26451.6|26484.8|26454.8|26478.2|26448.2|0
1628643300000|2021-08-11 00:55:00|26481.1|26451.1|26473.8|26443.8|26481.4|26451.4|26473.3|26443.3|0
1628643600000|2021-08-11 01:00:00|26473.3|26443.3|26432|26402|26473.3|26443.3|26432|26402|0
1628643900000|2021-08-11 01:05:00|26431.7|26401.7|26452.8|26422.8|26458.5|26428.5|26431.7|26401.7|0
1628644200000|2021-08-11 01:10:00|26452.5|26422.5|26442.8|26412.8|26453.5|26423.5|26432.2|26402.2|0
1628644500000|2021-08-11 01:15:00|26439.9|26409.9|26364.4|26359.4|26439.9|26409.9|26348.4|26343.4|2119
1628644800000|2021-08-11 01:20:00|26364.9|26359.9|26362.9|26357.9|26386.9|26381.9|26343.4|26338.4|1457
1628645100000|2021-08-11 01:25:00|26362.4|26357.4|26385.9|26380.9|26415.9|26410.9|26351.4|26346.4|1225
1628645400000|2021-08-11 01:30:00|26384.9|26379.9|26506.4|26501.4|26526.9|26521.9|26375.4|26370.4|6238
1628645700000|2021-08-11 01:35:00|26505.4|26500.4|26530.4|26525.4|26586.4|26581.4|26504.4|26499.4|4300
1628646000000|2021-08-11 01:40:00|26533.4|26528.4|26557.9|26552.9|26583.4|26578.4|26478.9|26473.9|3534
1628646300000|2021-08-11 01:45:00|26554.9|26549.9|26495.4|26490.4|26561.9|26556.9|26481.4|26476.4|2420
1628646600000|2021-08-11 01:50:00|26494.9|26489.9|26597.4|26592.4|26604.9|26599.9|26469.9|26464.9|2871
1628646900000|2021-08-11 01:55:00|26597.9|26592.9|26632.9|26627.9|26633.9|26628.9|26530.4|26525.4|2824
1628647200000|2021-08-11 02:00:00|26631.9|26626.9|26615.9|26610.9|26678.9|26673.9|26561.4|26556.4|3915
1628647500000|2021-08-11 02:05:00|26615.4|26610.4|26672.4|26667.4|26677.4|26672.4|26609.4|26604.4|1809
1628647800000|2021-08-11 02:10:00|26675.9|26670.9|26723.4|26718.4|26727.9|26722.9|26674.4|26669.4|2715
1628648100000|2021-08-11 02:15:00|26724.4|26719.4|26726.9|26721.9|26752.4|26747.4|26706.9|26701.9|1851
1628648400000|2021-08-11 02:20:00|26727.4|26722.4|26749.4|26744.4|26756.9|26751.9|26705.9|26700.9|1803
1628648700000|2021-08-11 02:25:00|26748.9|26743.9|26699.9|26694.9|26764.9|26759.9|26698.9|26693.9|1593
1628649000000|2021-08-11 02:30:00|26699.4|26694.4|26666.9|26661.9|26727.9|26722.9|26659.9|26654.9|1830
1628649300000|2021-08-11 02:35:00|26667.4|26662.4|26685.9|26680.9|26700.4|26695.4|26645.4|26640.4|1463
1628649600000|2021-08-11 02:40:00|26686.4|26681.4|26704.4|26699.4|26709.4|26704.4|26660.9|26655.9|1061
1628649900000|2021-08-11 02:45:00|26703.9|26698.9|26650.4|26645.4|26714.9|26709.9|26649.4|26644.4|1119
1628650200000|2021-08-11 02:50:00|26652.9|26647.9|26650.4|26645.4|26658.9|26653.9|26619.9|26614.9|1355
1628650500000|2021-08-11 02:55:00|26651.4|26646.4|26676.9|26671.9|26688.9|26683.9|26644.4|26639.4|926
1628650800000|2021-08-11 03:00:00|26676.4|26671.4|26684.9|26679.9|26690.9|26685.9|26667.4|26662.4|724
1628651100000|2021-08-11 03:05:00|26685.9|26680.9|26684.4|26679.4|26704.9|26699.9|26660.4|26655.4|784
1628651400000|2021-08-11 03:10:00|26683.9|26678.9|26687.4|26682.4|26701.9|26696.9|26662.9|26657.9|622
1628651700000|2021-08-11 03:15:00|26687.9|26682.9|26689.4|26684.4|26694.9|26689.9|26650.4|26645.4|656
1628652000000|2021-08-11 03:20:00|26689.9|26684.9|26661.4|26656.4|26697.9|26692.9|26640.4|26635.4|758
1628652300000|2021-08-11 03:25:00|26660.9|26655.9|26630.9|26625.9|26661.9|26656.9|26610.9|26605.9|1067
1628652600000|2021-08-11 03:30:00|26629.9|26624.9|26650.4|26645.4|26662.9|26657.9|26626.4|26621.4|457
1628652900000|2021-08-11 03:35:00|26650.9|26645.9|26636.9|26631.9|26651.4|26646.4|26634.9|26629.9|276
1628653200000|2021-08-11 03:40:00|26636.4|26631.4|26580.4|26575.4|26636.4|26631.4|26570.9|26565.9|1264
1628653500000|2021-08-11 03:45:00|26579.9|26574.9|26590.9|26585.9|26594.4|26589.4|26564.9|26559.9|981
1628653800000|2021-08-11 03:50:00|26591.4|26586.4|26580.4|26575.4|26592.9|26587.9|26567.4|26562.4|524
1628654100000|2021-08-11 03:55:00|26579.4|26574.4|26595.4|26590.4|26598.9|26593.9|26572.4|26567.4|371
1628654400000|2021-08-11 04:00:00|26599.9|26569.9|26604.3|26574.3|26607.1|26577.1|26599.9|26569.9|0
1628654700000|2021-08-11 04:05:00|26602.7|26572.7|26601.3|26571.3|26602.7|26572.7|26598.9|26568.9|0
1628655000000|2021-08-11 04:10:00|26600.5|26570.5|26602.3|26572.3|26603.1|26573.1|26600|26570|0
1628655300000|2021-08-11 04:15:00|26602.1|26572.1|26602.9|26572.9|26603.7|26573.7|26601|26571|0
1628655600000|2021-08-11 04:20:00|26602.1|26572.1|26602.8|26572.8|26602.9|26572.9|26601.4|26571.4|0
1628655900000|2021-08-11 04:25:00|26602.2|26572.2|26601.1|26571.1|26603.5|26573.5|26600.3|26570.3|0
1628656200000|2021-08-11 04:30:00|26601.9|26571.9|26601.1|26571.1|26603.2|26573.2|26599.8|26569.8|0
1628656500000|2021-08-11 04:35:00|26600.6|26570.6|26600.3|26570.3|26601.9|26571.9|26599.8|26569.8|0
1628656800000|2021-08-11 04:40:00|26599.8|26569.8|26602.7|26572.7|26603.2|26573.2|26599.8|26569.8|0
1628657100000|2021-08-11 04:45:00|26603.2|26573.2|26600.4|26570.4|26603.2|26573.2|26600.4|26570.4|0
1628657400000|2021-08-11 04:50:00|26599.9|26569.9|26600.4|26570.4|26600.4|26570.4|26599.9|26569.9|0
1628657700000|2021-08-11 04:55:00|26599.9|26569.9|26600.4|26570.4|26600.4|26570.4|26599.1|26569.1|0
1628658000000|2021-08-11 05:00:00|26602|26572|26590.4|26585.4|26602|26591.9|26537.9|26532.9|1261
1628658300000|2021-08-11 05:05:00|26589.4|26584.4|26592.4|26587.4|26615.4|26610.4|26569.4|26564.4|806
1628658600000|2021-08-11 05:10:00|26591.9|26586.9|26565.4|26560.4|26605.9|26600.9|26558.4|26553.4|852
1628658900000|2021-08-11 05:15:00|26565.9|26560.9|26554.9|26549.9|26587.9|26582.9|26547.9|26542.9|792
1628659200000|2021-08-11 05:20:00|26553.9|26548.9|26581.4|26576.4|26585.9|26580.9|26543.4|26538.4|739
1628659500000|2021-08-11 05:25:00|26580.9|26575.9|26600.9|26595.9|26601.9|26596.9|26559.4|26554.4|493
1628659800000|2021-08-11 05:30:00|26601.9|26596.9|26592.4|26587.4|26614.9|26609.9|26573.9|26568.9|870
1628660100000|2021-08-11 05:35:00|26592.9|26587.9|26601.4|26596.4|26603.4|26598.4|26583.9|26578.9|412
1628660400000|2021-08-11 05:40:00|26600.9|26595.9|26603.4|26598.4|26609.9|26604.9|26584.4|26579.4|416
1628660700000|2021-08-11 05:45:00|26600.4|26595.4|26583.4|26578.4|26603.9|26598.9|26563.9|26558.9|504
1628661000000|2021-08-11 05:50:00|26582.9|26577.9|26575.4|26570.4|26597.4|26592.4|26575.4|26570.4|656
1628661300000|2021-08-11 05:55:00|26572.4|26567.4|26589.9|26584.9|26591.9|26586.9|26560.4|26555.4|419
1628661600000|2021-08-11 06:00:00|26587.9|26582.9|26580.9|26575.9|26590.9|26585.9|26566.9|26561.9|356
1628661900000|2021-08-11 06:05:00|26580.4|26575.4|26555.4|26550.4|26585.9|26580.9|26553.4|26548.4|393
1628662200000|2021-08-11 06:10:00|26555.9|26550.9|26534.4|26529.4|26570.9|26565.9|26514.4|26509.4|1474
1628662500000|2021-08-11 06:15:00|26533.4|26528.4|26521.9|26516.9|26545.9|26540.9|26519.4|26514.4|721
1628662800000|2021-08-11 06:20:00|26520.9|26515.9|26532.9|26527.9|26546.9|26541.9|26513.9|26508.9|534
1628663100000|2021-08-11 06:25:00|26532.4|26527.4|26539.9|26534.9|26549.4|26544.4|26524.4|26519.4|420
1628663400000|2021-08-11 06:30:00|26539.4|26534.4|26530.4|26525.4|26544.9|26539.9|26517.9|26512.9|608
1628663700000|2021-08-11 06:35:00|26530.9|26525.9|26534.9|26529.9|26540.4|26535.4|26520.9|26515.9|381
1628664000000|2021-08-11 06:40:00|26535.4|26530.4|26527.4|26522.4|26538.9|26533.9|26514.9|26509.9|393
1628664300000|2021-08-11 06:45:00|26526.9|26521.9|26541.9|26536.9|26552.9|26547.9|26523.9|26518.9|601
1628664600000|2021-08-11 06:50:00|26542.4|26537.4|26542.4|26537.4|26547.4|26542.4|26530.9|26525.9|306
1628664900000|2021-08-11 06:55:00|26542.9|26537.9|26548.9|26543.9|26550.9|26545.9|26528.9|26523.9|488
1628665200000|2021-08-11 07:00:00|26549.9|26544.9|26579.4|26574.4|26586.4|26581.4|26543.9|26538.9|1047
1628665500000|2021-08-11 07:05:00|26578.9|26573.9|26595.4|26590.4|26598.4|26593.4|26570.4|26565.4|1082
1628665800000|2021-08-11 07:10:00|26595.9|26590.9|26588.9|26583.9|26601.4|26596.4|26588.4|26583.4|506
1628666100000|2021-08-11 07:15:00|26588.4|26583.4|26592.9|26587.9|26601.9|26596.9|26577.9|26572.9|1057
1628666400000|2021-08-11 07:20:00|26592.4|26587.4|26593.4|26588.4|26600.9|26595.9|26585.9|26580.9|678
1628666700000|2021-08-11 07:25:00|26593.9|26588.9|26577.9|26572.9|26594.4|26589.4|26572.4|26567.4|1372
1628667000000|2021-08-11 07:30:00|26577.4|26572.4|26569.9|26564.9|26584.9|26579.9|26562.4|26557.4|597
1628667300000|2021-08-11 07:35:00|26568.9|26563.9|26549.9|26544.9|26573.4|26568.4|26549.4|26544.4|630
1628667600000|2021-08-11 07:40:00|26550.4|26545.4|26553.4|26548.4|26559.9|26554.9|26547.4|26542.4|395
1628667900000|2021-08-11 07:45:00|26552.9|26547.9|26557.9|26552.9|26562.4|26557.4|26548.9|26543.9|425
1628668200000|2021-08-11 07:50:00|26558.9|26553.9|26567.4|26562.4|26571.9|26566.9|26554.4|26549.4|642
1628668500000|2021-08-11 07:55:00|26567.9|26562.9|26551.4|26546.4|26569.9|26564.9|26549.4|26544.4|730
1628668800000|2021-08-11 08:00:00|26550.9|26545.9|26550.9|26545.9|26564.4|26559.4|26545.4|26540.4|776
1628669100000|2021-08-11 08:05:00|26551.9|26546.9|26587.9|26582.9|26592.4|26587.4|26549.9|26544.9|1449
1628669400000|2021-08-11 08:10:00|26588.9|26583.9|26588.9|26583.9|26595.9|26590.9|26584.4|26579.4|504
1628669700000|2021-08-11 08:15:00|26587.9|26582.9|26576.4|26571.4|26592.9|26587.9|26571.9|26566.9|396
1628670000000|2021-08-11 08:20:00|26576.9|26571.9|26576.9|26571.9|26587.9|26582.9|26572.4|26567.4|277
1628670300000|2021-08-11 08:25:00|26576.4|26571.4|26586.4|26581.4|26587.9|26582.9|26571.4|26566.4|571
1628670600000|2021-08-11 08:30:00|26597.4|26567.4|26597|26567|26599.5|26569.5|26590.5|26560.5|4
1628670900000|2021-08-11 08:35:00|26597.5|26567.5|26606|26576|26607.9|26577.9|26593.6|26563.6|0
1628671200000|2021-08-11 08:40:00|26606.3|26576.3|26599.8|26569.8|26607.9|26577.9|26599.2|26569.2|0
1628671500000|2021-08-11 08:45:00|26599.2|26569.2|26600.8|26570.8|26604.5|26574.5|26597.1|26567.1|0
1628671800000|2021-08-11 08:50:00|26601.1|26571.1|26596.3|26566.3|26603.4|26573.4|26592.8|26562.8|0
1628672100000|2021-08-11 08:55:00|26596.5|26566.5|26596.5|26566.5|26600.2|26570.2|26594.4|26564.4|0
1628672400000|2021-08-11 09:00:00|26598.1|26568.1|26593.1|26563.1|26599.7|26569.7|26592.6|26562.6|0
1628672700000|2021-08-11 09:05:00|26594.7|26564.7|26600|26570|26600.5|26570.5|26594.7|26564.7|0
1628673000000|2021-08-11 09:10:00|26599.2|26569.2|26601.1|26571.1|26604.5|26574.5|26596.1|26566.1|0
1628673300000|2021-08-11 09:15:00|26592.4|26584.4|26584.4|26576.4|26629.4|26621.4|26580.4|26572.4|304
1628673600000|2021-08-11 09:20:00|26585.9|26577.9|26587.4|26579.4|26589.4|26581.4|26579.9|26571.9|108
1628673900000|2021-08-11 09:25:00|26586.9|26578.9|26587.4|26579.4|26589.4|26581.4|26582.4|26574.4|45
1628674200000|2021-08-11 09:30:00|26586.4|26578.4|26581.9|26573.9|26595.9|26587.9|26579.9|26571.9|100
1628674500000|2021-08-11 09:35:00|26582.4|26574.4|26584.9|26576.9|26587.9|26579.9|26578.9|26570.9|23
1628674800000|2021-08-11 09:40:00|26584.4|26576.4|26579.9|26571.9|26588.9|26580.9|26579.9|26571.9|12
1628675100000|2021-08-11 09:45:00|26579.4|26571.4|26582.4|26574.4|26588.4|26580.4|26579.4|26571.4|27
1628675400000|2021-08-11 09:50:00|26581.9|26573.9|26582.4|26574.4|26583.4|26575.4|26579.9|26571.9|22
1628675700000|2021-08-11 09:55:00|26581.9|26573.9|26580.9|26572.9|26583.4|26575.4|26579.9|26571.9|19
1628676000000|2021-08-11 10:00:00|26581.9|26573.9|26577.4|26569.4|26581.9|26573.9|26575.9|26567.9|45
1628676300000|2021-08-11 10:05:00|26576.9|26568.9|26578.4|26570.4|26578.9|26570.9|26576.4|26568.4|39
1628676600000|2021-08-11 10:10:00|26577.9|26569.9|26566.9|26558.9|26580.4|26572.4|26562.4|26554.4|101
1628676900000|2021-08-11 10:15:00|26566.4|26558.4|26576.4|26568.4|26576.9|26568.9|26561.4|26553.4|55
1628677200000|2021-08-11 10:20:00|26576.9|26568.9|26581.4|26573.4|26587.9|26579.9|26575.9|26567.9|38
1628677500000|2021-08-11 10:25:00|26581.9|26573.9|26578.4|26570.4|26583.4|26575.4|26572.9|26564.9|32
1628677800000|2021-08-11 10:30:00|26578.9|26570.9|26579.4|26571.4|26581.4|26573.4|26575.4|26567.4|14
1628678100000|2021-08-11 10:35:00|26579.9|26571.9|26582.4|26574.4|26585.4|26577.4|26578.9|26570.9|23
1628678400000|2021-08-11 10:40:00|26582.9|26574.9|26586.4|26578.4|26591.9|26583.9|26582.4|26574.4|57
1628678700000|2021-08-11 10:45:00|26585.9|26577.9|26590.4|26582.4|26590.4|26582.4|26582.9|26574.9|27
1628679000000|2021-08-11 10:50:00|26589.4|26581.4|26592.9|26584.9|26593.4|26585.4|26587.4|26579.4|30
1628679300000|2021-08-11 10:55:00|26593.4|26585.4|26597.9|26589.9|26598.4|26590.4|26590.9|26582.9|36
1628679600000|2021-08-11 11:00:00|26597.4|26589.4|26595.4|26587.4|26598.9|26590.9|26592.4|26584.4|24
1628679900000|2021-08-11 11:05:00|26595.9|26587.9|26583.4|26575.4|26596.4|26588.4|26582.9|26574.9|45
1628680200000|2021-08-11 11:10:00|26582.9|26574.9|26587.9|26579.9|26590.9|26582.9|26582.9|26574.9|42
1628680500000|2021-08-11 11:15:00|26588.4|26580.4|26587.9|26579.9|26594.9|26586.9|26586.4|26578.4|22
1628680800000|2021-08-11 11:20:00|26587.4|26579.4|26594.4|26586.4|26594.4|26586.4|26584.9|26576.9|37
1628681100000|2021-08-11 11:25:00|26592.9|26584.9|26597.9|26589.9|26597.9|26589.9|26591.4|26583.4|55
1628681400000|2021-08-11 11:30:00|26597.4|26589.4|26596.4|26588.4|26597.4|26589.4|26593.9|26585.9|39
1628681700000|2021-08-11 11:35:00|26596.9|26588.9|26612.4|26604.4|26614.4|26606.4|26595.9|26587.9|163
1628682000000|2021-08-11 11:40:00|26611.9|26603.9|26610.9|26602.9|26619.9|26611.9|26605.9|26597.9|103
1628682300000|2021-08-11 11:45:00|26611.4|26603.4|26611.9|26603.9|26617.9|26609.9|26610.9|26602.9|41
1628682600000|2021-08-11 11:50:00|26611.4|26603.4|26605.9|26597.9|26613.9|26605.9|26603.9|26595.9|35
1628682900000|2021-08-11 11:55:00|26606.4|26598.4|26601.4|26593.4|26610.9|26602.9|26599.9|26591.9|31
1628683200000|2021-08-11 12:00:00|26600.9|26592.9|26607.4|26599.4|26612.4|26604.4|26600.4|26592.4|39
1628683500000|2021-08-11 12:05:00|26606.9|26598.9|26603.9|26595.9|26607.4|26599.4|26600.4|26592.4|28
1628683800000|2021-08-11 12:10:00|26604.4|26596.4|26606.4|26598.4|26608.9|26600.9|26600.4|26592.4|25
1628684100000|2021-08-11 12:15:00|26606.9|26598.9|26604.4|26596.4|26612.4|26604.4|26598.9|26590.9|34
1628684400000|2021-08-11 12:20:00|26604.9|26596.9|26597.4|26589.4|26604.9|26596.9|26593.4|26585.4|77
1628684700000|2021-08-11 12:25:00|26596.9|26588.9|26600.4|26592.4|26603.4|26595.4|26596.9|26588.9|29
1628685000000|2021-08-11 12:30:00|26608.9|26600.9|26720.4|26712.4|26738.9|26730.9|26608.9|26600.9|875
1628685300000|2021-08-11 12:35:00|26720.9|26712.9|26731.9|26723.9|26760.9|26752.9|26713.9|26705.9|625
1628685600000|2021-08-11 12:40:00|26733.9|26725.9|26766.9|26758.9|26777.9|26769.9|26733.9|26725.9|536
1628685900000|2021-08-11 12:45:00|26767.4|26759.4|26757.4|26749.4|26778.9|26770.9|26756.9|26748.9|259
1628686200000|2021-08-11 12:50:00|26757.9|26749.9|26701.4|26693.4|26758.4|26750.4|26699.4|26691.4|309
1628686500000|2021-08-11 12:55:00|26702.4|26694.4|26694.4|26686.4|26724.4|26716.4|26691.4|26683.4|203
1628686800000|2021-08-11 13:00:00|26695.4|26687.4|26685.9|26677.9|26708.9|26700.9|26680.4|26672.4|165
1628687100000|2021-08-11 13:05:00|26686.4|26678.4|26702.9|26694.9|26706.9|26698.9|26681.4|26673.4|303
1628687400000|2021-08-11 13:10:00|26703.4|26695.4|26718.9|26710.9|26719.9|26711.9|26696.9|26688.9|216
1628687700000|2021-08-11 13:15:00|26720.4|26712.4|26709.4|26701.4|26720.4|26712.4|26708.4|26700.4|121
1628688000000|2021-08-11 13:20:00|26710.4|26702.4|26708.4|26700.4|26718.4|26710.4|26703.9|26695.9|42
1628688300000|2021-08-11 13:25:00|26708.9|26700.9|26714.4|26706.4|26722.9|26714.9|26708.9|26700.9|60
1628688600000|2021-08-11 13:30:00|26714.9|26706.9|26708.9|26700.9|26722.9|26714.9|26684.9|26676.9|607
1628688900000|2021-08-11 13:35:00|26707.9|26699.9|26697.9|26689.9|26719.4|26711.4|26676.4|26668.4|265
1628689200000|2021-08-11 13:40:00|26698.4|26690.4|26657.4|26649.4|26698.4|26690.4|26652.9|26644.9|343
1628689500000|2021-08-11 13:45:00|26658.4|26650.4|26660.9|26652.9|26676.9|26668.9|26640.9|26632.9|256
1628689800000|2021-08-11 13:50:00|26661.4|26653.4|26650.4|26642.4|26661.9|26653.9|26643.4|26635.4|219
1628690100000|2021-08-11 13:55:00|26649.9|26641.9|26648.9|26640.9|26659.4|26651.4|26641.9|26633.9|195
1628690400000|2021-08-11 14:00:00|26648.4|26640.4|26652.4|26644.4|26653.9|26645.9|26638.9|26630.9|164
1628690700000|2021-08-11 14:05:00|26649.9|26641.9|26637.4|26629.4|26658.9|26650.9|26637.4|26629.4|130
1628691000000|2021-08-11 14:10:00|26636.9|26628.9|26612.4|26604.4|26639.9|26631.9|26611.4|26603.4|278
1628691300000|2021-08-11 14:15:00|26612.9|26604.9|26620.9|26612.9|26636.4|26628.4|26611.9|26603.9|169
1628691600000|2021-08-11 14:20:00|26620.4|26612.4|26627.9|26619.9|26634.9|26626.9|26619.9|26611.9|126
1628691900000|2021-08-11 14:25:00|26628.4|26620.4|26627.9|26619.9|26638.9|26630.9|26616.4|26608.4|283
1628692200000|2021-08-11 14:30:00|26628.4|26620.4|26623.9|26615.9|26634.4|26626.4|26614.4|26606.4|176
1628692500000|2021-08-11 14:35:00|26623.4|26615.4|26624.4|26616.4|26629.4|26621.4|26613.4|26605.4|42
1628692800000|2021-08-11 14:40:00|26623.9|26615.9|26626.4|26618.4|26629.9|26621.9|26618.9|26610.9|78
1628693100000|2021-08-11 14:45:00|26626.9|26618.9|26609.4|26601.4|26626.9|26618.9|26608.9|26600.9|120
1628693400000|2021-08-11 14:50:00|26609.9|26601.9|26613.4|26605.4|26617.4|26609.4|26607.4|26599.4|92
1628693700000|2021-08-11 14:55:00|26612.9|26604.9|26604.4|26596.4|26614.4|26606.4|26601.9|26593.9|99
1628694000000|2021-08-11 15:00:00|26604.9|26596.9|26584.4|26576.4|26606.4|26598.4|26576.9|26568.9|150
1628694300000|2021-08-11 15:05:00|26584.9|26576.9|26573.9|26565.9|26592.4|26584.4|26569.9|26561.9|138
1628694600000|2021-08-11 15:10:00|26574.4|26566.4|26552.4|26544.4|26575.9|26567.9|26549.4|26541.4|269
1628694900000|2021-08-11 15:15:00|26551.9|26543.9|26524.4|26516.4|26554.4|26546.4|26519.4|26511.4|433
1628695200000|2021-08-11 15:20:00|26524.9|26516.9|26567.9|26559.9|26568.9|26560.9|26521.9|26513.9|206
1628695500000|2021-08-11 15:25:00|26568.9|26560.9|26571.9|26563.9|26584.4|26576.4|26562.4|26554.4|224
1628695800000|2021-08-11 15:30:00|26571.4|26563.4|26566.4|26558.4|26576.9|26568.9|26562.4|26554.4|104
1628696100000|2021-08-11 15:35:00|26565.4|26557.4|26569.9|26561.9|26575.9|26567.9|26563.9|26555.9|41
1628696400000|2021-08-11 15:40:00|26569.4|26561.4|26555.4|26547.4|26569.9|26561.9|26554.4|26546.4|50
1628696700000|2021-08-11 15:45:00|26555.9|26547.9|26551.9|26543.9|26561.4|26553.4|26550.9|26542.9|67
1628697000000|2021-08-11 15:50:00|26551.4|26543.4|26552.4|26544.4|26556.4|26548.4|26546.9|26538.9|56
1628697300000|2021-08-11 15:55:00|26551.9|26543.9|26562.9|26554.9|26565.9|26557.9|26550.9|26542.9|27
1628697600000|2021-08-11 16:00:00|26560.9|26552.9|26576.4|26568.4|26577.9|26569.9|26560.9|26552.9|68
1628697900000|2021-08-11 16:05:00|26576.9|26568.9|26570.9|26562.9|26579.4|26571.4|26567.4|26559.4|53
1628698200000|2021-08-11 16:10:00|26569.9|26561.9|26561.9|26553.9|26569.9|26561.9|26556.9|26548.9|61
1628698500000|2021-08-11 16:15:00|26562.4|26554.4|26567.4|26559.4|26567.9|26559.9|26558.9|26550.9|40
1628698800000|2021-08-11 16:20:00|26567.9|26559.9|26579.9|26571.9|26581.9|26573.9|26566.4|26558.4|102
1628699100000|2021-08-11 16:25:00|26579.4|26571.4|26587.9|26579.9|26588.9|26580.9|26579.4|26571.4|45
1628699400000|2021-08-11 16:30:00|26588.4|26580.4|26591.4|26583.4|26597.4|26589.4|26586.9|26578.9|92
1628699700000|2021-08-11 16:35:00|26591.9|26583.9|26593.9|26585.9|26596.4|26588.4|26589.4|26581.4|55
1628700000000|2021-08-11 16:40:00|26593.4|26585.4|26590.4|26582.4|26600.4|26592.4|26588.9|26580.9|99
1628700300000|2021-08-11 16:45:00|26589.9|26581.9|26604.4|26596.4|26604.4|26596.4|26589.9|26581.9|34
1628700600000|2021-08-11 16:50:00|26605.9|26597.9|26599.9|26591.9|26606.9|26598.9|26596.9|26588.9|60
1628700900000|2021-08-11 16:55:00|26600.4|26592.4|26605.4|26597.4|26607.9|26599.9|26599.4|26591.4|29
1628701200000|2021-08-11 17:00:00|26605.9|26597.9|26628.4|26620.4|26644.4|26636.4|26605.4|26597.4|141
1628701500000|2021-08-11 17:05:00|26628.9|26620.9|26620.4|26612.4|26635.9|26627.9|26617.4|26609.4|69
1628701800000|2021-08-11 17:10:00|26619.9|26611.9|26622.9|26614.9|26629.9|26621.9|26619.4|26611.4|49
1628702100000|2021-08-11 17:15:00|26623.4|26615.4|26605.4|26597.4|26625.4|26617.4|26601.4|26593.4|71
1628702400000|2021-08-11 17:20:00|26605.9|26597.9|26606.4|26598.4|26608.4|26600.4|26601.9|26593.9|30
1628702700000|2021-08-11 17:25:00|26606.9|26598.9|26599.9|26591.9|26613.4|26605.4|26599.9|26591.9|41
1628703000000|2021-08-11 17:30:00|26599.4|26591.4|26584.9|26576.9|26599.9|26591.9|26580.9|26572.9|177
1628703300000|2021-08-11 17:35:00|26585.4|26577.4|26554.9|26546.9|26585.9|26577.9|26554.9|26546.9|93
1628703600000|2021-08-11 17:40:00|26555.9|26547.9|26558.4|26550.4|26568.9|26560.9|26553.9|26545.9|62
1628703900000|2021-08-11 17:45:00|26557.9|26549.9|26560.4|26552.4|26565.9|26557.9|26557.9|26549.9|24
1628704200000|2021-08-11 17:50:00|26559.9|26551.9|26556.4|26548.4|26559.9|26551.9|26550.9|26542.9|36
1628704500000|2021-08-11 17:55:00|26555.9|26547.9|26554.4|26546.4|26560.4|26552.4|26553.4|26545.4|43
1628704800000|2021-08-11 18:00:00|26554.9|26546.9|26555.9|26547.9|26557.9|26549.9|26547.4|26539.4|34
1628705100000|2021-08-11 18:05:00|26556.4|26548.4|26567.9|26559.9|26568.4|26560.4|26556.4|26548.4|47
1628705400000|2021-08-11 18:10:00|26567.4|26559.4|26567.4|26559.4|26568.4|26560.4|26562.9|26554.9|31
1628705700000|2021-08-11 18:15:00|26567.9|26559.9|26560.4|26552.4|26568.9|26560.9|26559.9|26551.9|28
1628706000000|2021-08-11 18:20:00|26560.9|26552.9|26561.9|26553.9|26565.9|26557.9|26558.9|26550.9|32
1628706300000|2021-08-11 18:25:00|26562.4|26554.4|26565.9|26557.9|26566.4|26558.4|26559.9|26551.9|26
1628706600000|2021-08-11 18:30:00|26566.4|26558.4|26568.9|26560.9|26570.9|26562.9|26565.9|26557.9|28
1628706900000|2021-08-11 18:35:00|26569.4|26561.4|26567.4|26559.4|26570.4|26562.4|26565.4|26557.4|23
1628707200000|2021-08-11 18:40:00|26568.9|26560.9|26575.9|26567.9|26578.4|26570.4|26567.9|26559.9|42
1628707500000|2021-08-11 18:45:00|26576.4|26568.4|26577.9|26569.9|26577.9|26569.9|26569.9|26561.9|33
1628707800000|2021-08-11 18:50:00|26577.4|26569.4|26580.4|26572.4|26580.4|26572.4|26570.9|26562.9|40
1628708100000|2021-08-11 18:55:00|26579.9|26571.9|26609.6|26579.6|26609.6|26593.9|26579.9|26571.9|105
1628708400000|2021-08-11 19:00:00|26609|26579|26622.7|26592.7|26623.2|26593.2|26608.8|26578.8|0
1628708700000|2021-08-11 19:05:00|26623|26593|26627.7|26597.7|26627.7|26597.7|26622.5|26592.5|0
1628709000000|2021-08-11 19:10:00|26627.5|26597.5|26636.1|26606.1|26636.4|26606.4|26625.7|26595.7|0
1628709300000|2021-08-11 19:15:00|26636.2|26606.2|26630.7|26600.7|26636.9|26606.9|26630.1|26600.1|0
1628709600000|2021-08-11 19:20:00|26630.8|26600.8|26634.7|26604.7|26635.3|26605.3|26630.8|26600.8|0
1628709900000|2021-08-11 19:25:00|26634.9|26604.9|26637.2|26607.2|26637.4|26607.4|26634.6|26604.6|0
1628710200000|2021-08-11 19:30:00|26637|26607|26630|26600|26638.1|26608.1|26629.1|26599.1|0
1628710500000|2021-08-11 19:35:00|26629.7|26599.7|26622.1|26592.1|26632.5|26602.5|26622.1|26592.1|0
1628710800000|2021-08-11 19:40:00|26621.9|26591.9|26619.8|26589.8|26622.9|26592.9|26619.4|26589.4|0
1628711100000|2021-08-11 19:45:00|26620|26590|26618|26588|26629.4|26599.4|26618|26588|0
1628711400000|2021-08-11 19:50:00|26617.7|26587.7|26627.9|26597.9|26631.5|26601.5|26616.1|26586.1|0
1628711700000|2021-08-11 19:55:00|26628.1|26598.1|26638.9|26608.9|26647.8|26617.8|26627.7|26597.7|0
1628712000000|2021-08-11 20:00:00|26637.9|26607.9|26639|26609|26639|26609|26634.8|26604.8|0
1628712300000|2021-08-11 20:05:00|26637.9|26607.9|26637.1|26607.1|26640|26610|26635.3|26605.3|0
1628712600000|2021-08-11 20:10:00|26638.1|26608.1|26639.4|26609.4|26639.4|26609.4|26637.1|26607.1|0
1628712900000|2021-08-11 20:15:00|26640.3|26610.3|26640.9|26610.9|26640.9|26610.9|26640.3|26610.3|0
1628713500000|2021-08-11 20:25:00|26641.9|26611.9|26642.5|26612.5|26642.5|26612.5|26641.4|26611.4|0
1628713800000|2021-08-11 20:30:00|26643|26613|26644.6|26614.6|26645.6|26615.6|26642.5|26612.5|0
1628714100000|2021-08-11 20:35:00|26645.6|26615.6|26644.1|26614.1|26645.6|26615.6|26644.1|26614.1|0
1628714400000|2021-08-11 20:40:00|26645.2|26615.2|26645.3|26615.3|26646.2|26616.2|26645.2|26615.2|0
1628714700000|2021-08-11 20:45:00|26644.3|26614.3|26645.3|26615.3|26645.3|26615.3|26644.3|26614.3|0
1628715000000|2021-08-11 20:50:00|26646.4|26616.4|26645.3|26615.3|26646.4|26616.4|26645.3|26615.3|0
1628715300000|2021-08-11 20:55:00|26644.3|26614.3|26640.4|26610.4|26645.3|26615.3|26639.6|26609.6|0
1628715600000|2021-08-11 21:00:00|26640.2|26610.2|26640.7|26610.7|26640.7|26610.7|26640.2|26610.2|0
1628715900000|2021-08-11 21:05:00|26640.9|26610.9|26638.5|26608.5|26641|26611|26637.1|26607.1|0
1628716200000|2021-08-11 21:10:00|26638.9|26608.9|26638.8|26608.8|26639.4|26609.4|26638.7|26608.7|0
1628716500000|2021-08-11 21:15:00|26639.6|26609.6|26637.8|26607.8|26639.6|26609.6|26636.5|26606.5|0
1628716800000|2021-08-11 21:20:00|26638.3|26608.3|26638.3|26608.3|26639.8|26609.8|26638.2|26608.2|0
1628717100000|2021-08-11 21:25:00|26638.5|26608.5|26638.5|26608.5|26638.6|26608.6|26637.4|26607.4|0
1628717400000|2021-08-11 21:30:00|26638.6|26608.6|26638.6|26608.6|26638.6|26608.6|26637.4|26607.4|0
1628717700000|2021-08-11 21:35:00|26638.9|26608.9|26639.4|26609.4|26639.5|26609.5|26638.6|26608.6|0
1628718000000|2021-08-11 21:40:00|26639.1|26609.1|26638.6|26608.6|26639.4|26609.4|26638.6|26608.6|0
1628718300000|2021-08-11 21:45:00|26639.4|26609.4|26638.5|26608.5|26639.4|26609.4|26636.8|26606.8|0
1628718600000|2021-08-11 21:50:00|26638.3|26608.3|26637.5|26607.5|26638.3|26608.3|26637.4|26607.4|0
1628718900000|2021-08-11 21:55:00|26636.3|26606.3|26636.5|26606.5|26637.4|26607.4|26635.9|26605.9|0
1628719200000|2021-08-11 22:00:00|26635.7|26605.7|26635.7|26605.7|26639.4|26609.4|26633.6|26603.6|0
1628719500000|2021-08-11 22:05:00|26635.1|26605.1|26639.9|26609.9|26639.9|26609.9|26635.1|26605.1|0
1628719800000|2021-08-11 22:10:00|26640.5|26610.5|26636.8|26606.8|26640.5|26610.5|26636.8|26606.8|0
1628720100000|2021-08-11 22:15:00|26636.3|26606.3|26637.4|26607.4|26637.4|26607.4|26635.2|26605.2|0
1628720400000|2021-08-11 22:20:00|26637.9|26607.9|26637.2|26607.2|26638.4|26608.4|26637.2|26607.2|0
1628720700000|2021-08-11 22:25:00|26637.7|26607.7|26638.9|26608.9|26641|26611|26637.2|26607.2|0
1628721000000|2021-08-11 22:30:00|26638.4|26608.4|26637.9|26607.9|26638.9|26608.9|26636.8|26606.8|0
1628721300000|2021-08-11 22:35:00|26637.3|26607.3|26636.8|26606.8|26637.9|26607.9|26636.8|26606.8|0
1628721600000|2021-08-11 22:40:00|26637.9|26607.9|26635.8|26605.8|26637.9|26607.9|26635.8|26605.8|0
1628721900000|2021-08-11 22:45:00|26636.8|26606.8|26636.8|26606.8|26636.8|26606.8|26636.8|26606.8|0
1628722200000|2021-08-11 22:50:00|26637.9|26607.9|26637.9|26607.9|26637.9|26607.9|26637.9|26607.9|0
1628722500000|2021-08-11 22:55:00|26637.3|26607.3|26635.5|26605.5|26637.9|26607.9|26634.5|26604.5|0
1628722800000|2021-08-11 23:00:00|26635|26605|26636.4|26606.4|26636.9|26606.9|26634.5|26604.5|0
1628723100000|2021-08-11 23:05:00|26636.7|26606.7|26632.5|26602.5|26636.7|26606.7|26632.5|26602.5|0
1628723400000|2021-08-11 23:10:00|26627.7|26597.7|26606.4|26576.4|26627.7|26597.7|26606.4|26576.4|0
1628723700000|2021-08-11 23:15:00|26606.1|26576.1|26606.1|26576.1|26607.2|26577.2|26605.1|26575.1|0
1628724000000|2021-08-11 23:20:00|26607.2|26577.2|26607.2|26577.2|26607.2|26577.2|26606.1|26576.1|0
1628724300000|2021-08-11 23:25:00|26606.6|26576.6|26607.2|26577.2|26607.2|26577.2|26605.1|26575.1|0
1628724600000|2021-08-11 23:30:00|26606.1|26576.1|26606.1|26576.1|26607.2|26577.2|26604|26574|0
1628724900000|2021-08-11 23:35:00|26605.5|26575.5|26606.1|26576.1|26609.2|26579.2|26605.5|26575.5|0
1628725200000|2021-08-11 23:40:00|26605|26575|26603.3|26573.3|26605|26575|26603.3|26573.3|0
1628725500000|2021-08-11 23:45:00|26602.8|26572.8|26602.3|26572.3|26603.4|26573.4|26602.3|26572.3|0
1628725800000|2021-08-11 23:50:00|26602.9|26572.9|26609.2|26579.2|26610.3|26580.3|26602.3|26572.3|0
1628726100000|2021-08-11 23:55:00|26610.3|26580.3|26608.8|26578.8|26610.3|26580.3|26607.7|26577.7|0
1628726400000|2021-08-12 00:00:00|26609.8|26579.8|26602.2|26572.2|26609.8|26579.8|26600.1|26570.1|0
1628726700000|2021-08-12 00:05:00|26601.7|26571.7|26605.4|26575.4|26606.5|26576.5|26598|26568|0
1628727000000|2021-08-12 00:10:00|26606.5|26576.5|26609.2|26579.2|26609.2|26579.2|26602.3|26572.3|0
1628727300000|2021-08-12 00:15:00|26610.3|26580.3|26605.3|26575.3|26610.8|26580.8|26603.2|26573.2|0
1628727600000|2021-08-12 00:20:00|26604.8|26574.8|26613.5|26583.5|26615.6|26585.6|26604.8|26574.8|0
1628727900000|2021-08-12 00:25:00|26614.3|26584.3|26616.2|26586.2|26616.2|26586.2|26609.1|26579.1|0
1628728200000|2021-08-12 00:30:00|26615.9|26585.9|26614.1|26584.1|26618.3|26588.3|26614.1|26584.1|0
1628728500000|2021-08-12 00:35:00|26614.9|26584.9|26614.8|26584.8|26621.7|26591.7|26614.1|26584.1|0
1628728800000|2021-08-12 00:40:00|26613.2|26583.2|26610.3|26580.3|26613.2|26583.2|26609.5|26579.5|0
1628729100000|2021-08-12 00:45:00|26611.1|26581.1|26606.9|26576.9|26611.1|26581.1|26606.4|26576.4|0
1628729400000|2021-08-12 00:50:00|26607.7|26577.7|26611.6|26581.6|26611.6|26581.6|26606.9|26576.9|0
1628729700000|2021-08-12 00:55:00|26611.3|26581.3|26606.9|26576.9|26611.6|26581.6|26604.8|26574.8|0
1628730000000|2021-08-12 01:00:00|26606.1|26576.1|26611.6|26581.6|26613.2|26583.2|26605|26575|0
1628730300000|2021-08-12 01:05:00|26611.9|26581.9|26586.6|26556.6|26613.2|26583.2|26586.1|26556.1|0
1628730600000|2021-08-12 01:10:00|26586.1|26556.1|26586.3|26556.3|26586.6|26556.6|26584.5|26554.5|0
1628730900000|2021-08-12 01:15:00|26586.1|26556.1|26535.4|26530.4|26586.3|26564.9|26514.9|26509.9|2175
1628731200000|2021-08-12 01:20:00|26534.9|26529.9|26553.4|26548.4|26562.4|26557.4|26530.4|26525.4|890
1628731500000|2021-08-12 01:25:00|26552.9|26547.9|26560.4|26555.4|26578.9|26573.9|26540.4|26535.4|1135
1628731800000|2021-08-12 01:30:00|26559.9|26554.9|26633.4|26628.4|26649.9|26644.9|26540.4|26535.4|5002
1628732100000|2021-08-12 01:35:00|26635.9|26630.9|26596.4|26591.4|26652.9|26647.9|26564.4|26559.4|2742
1628732400000|2021-08-12 01:40:00|26596.9|26591.9|26514.4|26509.4|26605.9|26600.9|26492.4|26487.4|3470
1628732700000|2021-08-12 01:45:00|26515.9|26510.9|26504.9|26499.9|26558.9|26553.9|26467.9|26462.9|2918
1628733000000|2021-08-12 01:50:00|26505.4|26500.4|26514.4|26509.4|26569.9|26564.9|26498.4|26493.4|1899
1628733300000|2021-08-12 01:55:00|26512.9|26507.9|26486.4|26481.4|26513.9|26508.9|26469.9|26464.9|2087
1628733600000|2021-08-12 02:00:00|26485.4|26480.4|26586.4|26581.4|26587.4|26582.4|26465.9|26460.9|2689
1628733900000|2021-08-12 02:05:00|26585.9|26580.9|26574.9|26569.9|26623.4|26618.4|26555.9|26550.9|2154
1628734200000|2021-08-12 02:10:00|26575.4|26570.4|26564.4|26559.4|26587.9|26582.9|26522.9|26517.9|1559
1628734500000|2021-08-12 02:15:00|26563.9|26558.9|26561.9|26556.9|26566.9|26561.9|26507.4|26502.4|1523
1628734800000|2021-08-12 02:20:00|26562.4|26557.4|26558.4|26553.4|26611.4|26606.4|26542.4|26537.4|1855
1628735100000|2021-08-12 02:25:00|26561.9|26556.9|26584.9|26579.9|26597.9|26592.9|26544.9|26539.9|848
1628735400000|2021-08-12 02:30:00|26585.4|26580.4|26576.9|26571.9|26602.4|26597.4|26555.4|26550.4|873
1628735700000|2021-08-12 02:35:00|26576.4|26571.4|26616.4|26611.4|26617.4|26612.4|26549.4|26544.4|1266
1628736000000|2021-08-12 02:40:00|26617.4|26612.4|26616.9|26611.9|26660.9|26655.9|26593.9|26588.9|1922
1628736300000|2021-08-12 02:45:00|26617.4|26612.4|26630.4|26625.4|26644.4|26639.4|26596.4|26591.4|951
1628736600000|2021-08-12 02:50:00|26630.9|26625.9|26592.9|26587.9|26630.9|26625.9|26585.4|26580.4|1357
1628736900000|2021-08-12 02:55:00|26595.4|26590.4|26590.9|26585.9|26600.4|26595.4|26571.9|26566.9|1292
1628737200000|2021-08-12 03:00:00|26591.4|26586.4|26608.4|26603.4|26616.4|26611.4|26572.4|26567.4|695
1628737500000|2021-08-12 03:05:00|26607.9|26602.9|26620.9|26615.9|26658.9|26653.9|26604.9|26599.9|1251
1628737800000|2021-08-12 03:10:00|26621.4|26616.4|26596.4|26591.4|26625.4|26620.4|26592.4|26587.4|847
1628738100000|2021-08-12 03:15:00|26596.9|26591.9|26575.9|26570.9|26604.4|26599.4|26575.9|26570.9|742
1628738400000|2021-08-12 03:20:00|26576.4|26571.4|26552.9|26547.9|26576.4|26571.4|26548.9|26543.9|956
1628738700000|2021-08-12 03:25:00|26554.9|26549.9|26572.9|26567.9|26584.9|26579.9|26549.9|26544.9|693
1628739000000|2021-08-12 03:30:00|26571.9|26566.9|26585.4|26580.4|26585.9|26580.9|26564.9|26559.9|574
1628739300000|2021-08-12 03:35:00|26584.9|26579.9|26585.4|26580.4|26598.9|26593.9|26577.4|26572.4|668
1628739600000|2021-08-12 03:40:00|26585.9|26580.9|26601.9|26596.9|26608.4|26603.4|26583.4|26578.4|383
1628739900000|2021-08-12 03:45:00|26604.4|26599.4|26589.4|26584.4|26608.4|26603.4|26586.9|26581.9|554
1628740200000|2021-08-12 03:50:00|26589.9|26584.9|26574.4|26569.4|26597.9|26592.9|26570.4|26565.4|348
1628740500000|2021-08-12 03:55:00|26574.9|26569.9|26587.9|26582.9|26590.9|26585.9|26566.4|26561.4|263
1628740800000|2021-08-12 04:00:00|26594.9|26564.9|26585.8|26555.8|26596.5|26566.5|26585.8|26555.8|2
1628741100000|2021-08-12 04:05:00|26585.3|26555.3|26570.9|26540.9|26585.8|26555.8|26570|26540|0
1628741400000|2021-08-12 04:10:00|26571.1|26541.1|26567.7|26537.7|26571.3|26541.3|26567.7|26537.7|0
1628741700000|2021-08-12 04:15:00|26567.1|26537.1|26567.3|26537.3|26569.5|26539.5|26565.6|26535.6|0
1628742000000|2021-08-12 04:20:00|26567.1|26537.1|26567|26537|26568.4|26538.4|26565.7|26535.7|0
1628742300000|2021-08-12 04:25:00|26566.7|26536.7|26565.2|26535.2|26566.7|26536.7|26563.3|26533.3|0
1628742600000|2021-08-12 04:30:00|26565.9|26535.9|26564.8|26534.8|26566.9|26536.9|26564.4|26534.4|0
1628742900000|2021-08-12 04:35:00|26563.2|26533.2|26563.6|26533.6|26565.7|26535.7|26563.2|26533.2|0
1628743200000|2021-08-12 04:40:00|26563.3|26533.3|26567.9|26537.9|26568.4|26538.4|26562.5|26532.5|0
1628743500000|2021-08-12 04:45:00|26566.3|26536.3|26565.6|26535.6|26569.3|26539.3|26565.6|26535.6|0
1628743800000|2021-08-12 04:50:00|26565.1|26535.1|26561.9|26531.9|26565.4|26535.4|26561.4|26531.4|0
1628744100000|2021-08-12 04:55:00|26561.7|26531.7|26565.1|26535.1|26565.1|26535.1|26561.4|26531.4|0
1628744400000|2021-08-12 05:00:00|26566.4|26536.4|26547.4|26542.4|26593.9|26588.9|26527.4|26522.4|1472
1628744700000|2021-08-12 05:05:00|26545.4|26540.4|26554.4|26549.4|26557.4|26552.4|26516.4|26511.4|708
1628745000000|2021-08-12 05:10:00|26553.4|26548.4|26559.4|26554.4|26569.4|26564.4|26542.4|26537.4|894
1628745300000|2021-08-12 05:15:00|26559.9|26554.9|26544.4|26539.4|26575.4|26570.4|26540.9|26535.9|556
1628745600000|2021-08-12 05:20:00|26544.9|26539.9|26553.4|26548.4|26576.9|26571.9|26544.9|26539.9|463
1628745900000|2021-08-12 05:25:00|26553.9|26548.9|26530.4|26525.4|26567.9|26562.9|26529.9|26524.9|370
1628746200000|2021-08-12 05:30:00|26530.9|26525.9|26519.4|26514.4|26539.4|26534.4|26518.4|26513.4|419
1628746500000|2021-08-12 05:35:00|26518.9|26513.9|26452.4|26447.4|26523.9|26518.9|26450.4|26445.4|1411
1628746800000|2021-08-12 05:40:00|26451.9|26446.9|26455.9|26450.9|26478.4|26473.4|26440.4|26435.4|1064
1628747100000|2021-08-12 05:45:00|26456.4|26451.4|26477.4|26472.4|26488.9|26483.9|26455.4|26450.4|941
1628747400000|2021-08-12 05:50:00|26476.9|26471.9|26487.4|26482.4|26511.4|26506.4|26476.9|26471.9|1029
1628747700000|2021-08-12 05:55:00|26486.9|26481.9|26488.9|26483.9|26508.9|26503.9|26481.4|26476.4|471
1628748000000|2021-08-12 06:00:00|26490.4|26485.4|26507.9|26502.9|26510.9|26505.9|26488.4|26483.4|408
1628748300000|2021-08-12 06:05:00|26508.4|26503.4|26515.4|26510.4|26523.4|26518.4|26493.9|26488.9|499
1628748600000|2021-08-12 06:10:00|26515.9|26510.9|26526.4|26521.4|26526.4|26521.4|26505.4|26500.4|393
1628748900000|2021-08-12 06:15:00|26527.4|26522.4|26500.4|26495.4|26527.4|26522.4|26492.4|26487.4|682
1628749200000|2021-08-12 06:20:00|26501.4|26496.4|26492.4|26487.4|26507.9|26502.9|26485.9|26480.9|376
1628749500000|2021-08-12 06:25:00|26491.4|26486.4|26486.4|26481.4|26511.9|26506.9|26485.4|26480.4|346
1628749800000|2021-08-12 06:30:00|26486.9|26481.9|26478.4|26473.4|26494.9|26489.9|26474.9|26469.9|409
1628750100000|2021-08-12 06:35:00|26476.4|26471.4|26451.9|26446.9|26484.4|26479.4|26448.4|26443.4|606
1628750400000|2021-08-12 06:40:00|26451.4|26446.4|26451.4|26446.4|26469.4|26464.4|26446.9|26441.9|563
1628750700000|2021-08-12 06:45:00|26450.9|26445.9|26414.9|26409.9|26453.9|26448.9|26409.9|26404.9|1015
1628751000000|2021-08-12 06:50:00|26415.9|26410.9|26440.4|26435.4|26440.9|26435.9|26405.4|26400.4|704
1628751300000|2021-08-12 06:55:00|26441.4|26436.4|26421.4|26416.4|26457.4|26452.4|26420.4|26415.4|685
1628751600000|2021-08-12 07:00:00|26422.9|26417.9|26395.9|26390.9|26440.4|26435.4|26374.4|26369.4|1342
1628751900000|2021-08-12 07:05:00|26394.9|26389.9|26393.4|26388.4|26400.4|26395.4|26379.4|26374.4|718
1628752200000|2021-08-12 07:10:00|26392.9|26387.9|26402.4|26397.4|26405.9|26400.9|26359.4|26354.4|865
1628752500000|2021-08-12 07:15:00|26402.9|26397.9|26386.4|26381.4|26405.4|26400.4|26377.4|26372.4|441
1628752800000|2021-08-12 07:20:00|26386.9|26381.9|26356.4|26351.4|26403.9|26398.9|26348.9|26343.9|1013
1628753100000|2021-08-12 07:25:00|26355.4|26350.4|26365.4|26360.4|26370.9|26365.9|26341.4|26336.4|867
1628753400000|2021-08-12 07:30:00|26365.9|26360.9|26372.9|26367.9|26378.4|26373.4|26354.9|26349.9|501
1628753700000|2021-08-12 07:35:00|26373.4|26368.4|26409.9|26404.9|26411.9|26406.9|26371.9|26366.9|820
1628754000000|2021-08-12 07:40:00|26409.4|26404.4|26415.9|26410.9|26424.9|26419.9|26405.4|26400.4|553
1628754300000|2021-08-12 07:45:00|26414.9|26409.9|26422.4|26417.4|26424.9|26419.9|26404.4|26399.4|498
1628754600000|2021-08-12 07:50:00|26422.9|26417.9|26422.4|26417.4|26434.4|26429.4|26415.4|26410.4|621
1628754900000|2021-08-12 07:55:00|26422.9|26417.9|26423.4|26418.4|26434.4|26429.4|26411.9|26406.9|810
1628755200000|2021-08-12 08:00:00|26424.9|26419.9|26440.4|26435.4|26444.9|26439.9|26417.4|26412.4|698
1628755500000|2021-08-12 08:05:00|26439.9|26434.9|26450.9|26445.9|26451.4|26446.4|26424.4|26419.4|1214
1628755800000|2021-08-12 08:10:00|26453.9|26448.9|26436.4|26431.4|26458.9|26453.9|26431.4|26426.4|622
1628756100000|2021-08-12 08:15:00|26435.9|26430.9|26421.4|26416.4|26437.4|26432.4|26420.4|26415.4|281
1628756400000|2021-08-12 08:20:00|26421.9|26416.9|26423.9|26418.9|26428.4|26423.4|26418.9|26413.9|393
1628756700000|2021-08-12 08:25:00|26421.4|26416.4|26433.4|26428.4|26437.9|26432.9|26406.9|26401.9|752
1628757000000|2021-08-12 08:30:00|26443.5|26413.5|26451|26421|26451|26421|26443.5|26413.5|0
1628757300000|2021-08-12 08:35:00|26451.3|26421.3|26447.9|26417.9|26453.1|26423.1|26447.4|26417.4|0
1628757600000|2021-08-12 08:40:00|26448.1|26418.1|26454.3|26424.3|26454.3|26424.3|26447.9|26417.9|0
1628757900000|2021-08-12 08:45:00|26454.5|26424.5|26451.4|26421.4|26454.8|26424.8|26450.1|26420.1|0
1628758200000|2021-08-12 08:50:00|26450.6|26420.6|26456.8|26426.8|26458.2|26428.2|26450.1|26420.1|0
1628758500000|2021-08-12 08:55:00|26456.5|26426.5|26457.2|26427.2|26461.3|26431.3|26456.5|26426.5|0
1628758800000|2021-08-12 09:00:00|26457.4|26427.4|26455.4|26425.4|26459.1|26429.1|26449.3|26419.3|0
1628759100000|2021-08-12 09:05:00|26455.6|26425.6|26456|26426|26460.2|26430.2|26454|26424|0
1628759400000|2021-08-12 09:10:00|26454.5|26424.5|26454|26424|26456.6|26426.6|26451.1|26421.1|0
1628759700000|2021-08-12 09:15:00|26436.9|26428.9|26447.4|26439.4|26451.9|26443.9|26434.4|26426.4|154
1628760000000|2021-08-12 09:20:00|26447.9|26439.9|26448.4|26440.4|26457.4|26449.4|26447.4|26439.4|117
1628760300000|2021-08-12 09:25:00|26448.9|26440.9|26466.9|26458.9|26467.4|26459.4|26447.4|26439.4|109
1628760600000|2021-08-12 09:30:00|26466.4|26458.4|26456.4|26448.4|26466.9|26458.9|26451.9|26443.9|78
1628760900000|2021-08-12 09:35:00|26456.9|26448.9|26453.4|26445.4|26461.4|26453.4|26452.4|26444.4|18
1628761200000|2021-08-12 09:40:00|26453.9|26445.9|26443.9|26435.9|26454.9|26446.9|26442.9|26434.9|69
1628761500000|2021-08-12 09:45:00|26443.4|26435.4|26448.9|26440.9|26450.9|26442.9|26441.4|26433.4|43
1628761800000|2021-08-12 09:50:00|26449.4|26441.4|26455.9|26447.9|26458.4|26450.4|26448.9|26440.9|33
1628762100000|2021-08-12 09:55:00|26455.4|26447.4|26469.4|26461.4|26469.4|26461.4|26454.4|26446.4|41
1628762400000|2021-08-12 10:00:00|26468.4|26460.4|26461.9|26453.9|26471.9|26463.9|26460.9|26452.9|45
1628762700000|2021-08-12 10:05:00|26461.4|26453.4|26458.9|26450.9|26464.4|26456.4|26457.4|26449.4|42
1628763000000|2021-08-12 10:10:00|26458.4|26450.4|26469.9|26461.9|26469.9|26461.9|26456.4|26448.4|44
1628763300000|2021-08-12 10:15:00|26469.4|26461.4|26467.9|26459.9|26470.4|26462.4|26461.9|26453.9|49
1628763600000|2021-08-12 10:20:00|26466.9|26458.9|26457.9|26449.9|26467.9|26459.9|26456.9|26448.9|45
1628763900000|2021-08-12 10:25:00|26457.4|26449.4|26453.4|26445.4|26458.9|26450.9|26449.9|26441.9|38
1628764200000|2021-08-12 10:30:00|26454.4|26446.4|26464.9|26456.9|26465.9|26457.9|26454.4|26446.4|25
1628764500000|2021-08-12 10:35:00|26466.9|26458.9|26464.9|26456.9|26470.4|26462.4|26462.9|26454.9|33
1628764800000|2021-08-12 10:40:00|26465.4|26457.4|26470.9|26462.9|26476.9|26468.9|26464.4|26456.4|53
1628765100000|2021-08-12 10:45:00|26472.4|26464.4|26473.9|26465.9|26479.9|26471.9|26471.9|26463.9|25
1628765400000|2021-08-12 10:50:00|26473.4|26465.4|26466.9|26458.9|26473.9|26465.9|26462.4|26454.4|46
1628765700000|2021-08-12 10:55:00|26467.4|26459.4|26453.9|26445.9|26467.9|26459.9|26453.9|26445.9|53
1628766000000|2021-08-12 11:00:00|26454.9|26446.9|26449.4|26441.4|26455.4|26447.4|26449.4|26441.4|69
1628766300000|2021-08-12 11:05:00|26449.9|26441.9|26431.4|26423.4|26449.9|26441.9|26430.4|26422.4|124
1628766600000|2021-08-12 11:10:00|26430.9|26422.9|26445.9|26437.9|26446.4|26438.4|26430.9|26422.9|83
1628766900000|2021-08-12 11:15:00|26445.4|26437.4|26445.9|26437.9|26450.4|26442.4|26440.4|26432.4|63
1628767200000|2021-08-12 11:20:00|26446.4|26438.4|26434.9|26426.9|26446.9|26438.9|26429.4|26421.4|110
1628767500000|2021-08-12 11:25:00|26434.4|26426.4|26430.4|26422.4|26438.4|26430.4|26428.9|26420.9|80
1628767800000|2021-08-12 11:30:00|26430.9|26422.9|26428.4|26420.4|26433.4|26425.4|26426.4|26418.4|91
1628768100000|2021-08-12 11:35:00|26428.9|26420.9|26431.9|26423.9|26433.4|26425.4|26426.4|26418.4|73
1628768400000|2021-08-12 11:40:00|26433.9|26425.9|26419.9|26411.9|26434.4|26426.4|26417.4|26409.4|137
1628768700000|2021-08-12 11:45:00|26419.4|26411.4|26419.9|26411.9|26422.4|26414.4|26411.9|26403.9|100
1628769000000|2021-08-12 11:50:00|26420.4|26412.4|26422.9|26414.9|26424.9|26416.9|26419.9|26411.9|83
1628769300000|2021-08-12 11:55:00|26423.4|26415.4|26419.9|26411.9|26423.9|26415.9|26417.4|26409.4|47
1628769600000|2021-08-12 12:00:00|26420.4|26412.4|26417.9|26409.9|26426.9|26418.9|26415.4|26407.4|74
1628769900000|2021-08-12 12:05:00|26418.4|26410.4|26413.9|26405.9|26419.9|26411.9|26412.9|26404.9|41
1628770200000|2021-08-12 12:10:00|26413.4|26405.4|26421.4|26413.4|26421.4|26413.4|26409.4|26401.4|40
1628770500000|2021-08-12 12:15:00|26420.4|26412.4|26412.9|26404.9|26420.4|26412.4|26408.9|26400.9|39
1628770800000|2021-08-12 12:20:00|26411.9|26403.9|26398.9|26390.9|26412.4|26404.4|26393.4|26385.4|165
1628771100000|2021-08-12 12:25:00|26399.4|26391.4|26394.9|26386.9|26399.9|26391.9|26385.9|26377.9|120
1628771400000|2021-08-12 12:30:00|26393.4|26385.4|26387.4|26379.4|26399.9|26391.9|26368.4|26360.4|235
1628771700000|2021-08-12 12:35:00|26386.9|26378.9|26392.9|26384.9|26392.9|26384.9|26384.4|26376.4|59
1628772000000|2021-08-12 12:40:00|26392.4|26384.4|26375.9|26367.9|26392.9|26384.9|26369.4|26361.4|57
1628772300000|2021-08-12 12:45:00|26375.4|26367.4|26373.9|26365.9|26378.4|26370.4|26361.9|26353.9|93
1628772600000|2021-08-12 12:50:00|26373.4|26365.4|26380.9|26372.9|26380.9|26372.9|26370.4|26362.4|70
1628772900000|2021-08-12 12:55:00|26380.4|26372.4|26391.4|26383.4|26392.9|26384.9|26377.9|26369.9|107
1628773200000|2021-08-12 13:00:00|26390.4|26382.4|26386.4|26378.4|26391.9|26383.9|26375.4|26367.4|148
1628773500000|2021-08-12 13:05:00|26386.9|26378.9|26402.4|26394.4|26407.4|26399.4|26385.9|26377.9|107
1628773800000|2021-08-12 13:10:00|26402.9|26394.9|26386.4|26378.4|26406.9|26398.9|26382.4|26374.4|113
1628774100000|2021-08-12 13:15:00|26386.9|26378.9|26395.9|26387.9|26401.9|26393.9|26386.9|26378.9|41
1628774400000|2021-08-12 13:20:00|26396.9|26388.9|26393.4|26385.4|26399.4|26391.4|26391.4|26383.4|23
1628774700000|2021-08-12 13:25:00|26393.9|26385.9|26383.4|26375.4|26398.4|26390.4|26380.9|26372.9|90
1628775000000|2021-08-12 13:30:00|26382.9|26374.9|26337.9|26329.9|26388.4|26380.4|26325.4|26317.4|441
1628775300000|2021-08-12 13:35:00|26338.4|26330.4|26329.9|26321.9|26338.4|26330.4|26313.9|26305.9|288
1628775600000|2021-08-12 13:40:00|26329.4|26321.4|26316.4|26308.4|26329.4|26321.4|26303.9|26295.9|355
1628775900000|2021-08-12 13:45:00|26315.4|26307.4|26330.9|26322.9|26338.4|26330.4|26310.9|26302.9|222
1628776200000|2021-08-12 13:50:00|26331.4|26323.4|26289.9|26281.9|26331.9|26323.9|26286.4|26278.4|195
1628776500000|2021-08-12 13:55:00|26290.4|26282.4|26318.4|26310.4|26332.4|26324.4|26288.4|26280.4|199
1628776800000|2021-08-12 14:00:00|26317.9|26309.9|26293.4|26285.4|26317.9|26309.9|26282.4|26274.4|332
1628777100000|2021-08-12 14:05:00|26294.4|26286.4|26267.9|26259.9|26294.4|26286.4|26266.9|26258.9|278
1628777400000|2021-08-12 14:10:00|26267.4|26259.4|26279.9|26271.9|26283.4|26275.4|26263.9|26255.9|263
1628777700000|2021-08-12 14:15:00|26279.4|26271.4|26276.9|26268.9|26279.9|26271.9|26261.9|26253.9|299
1628778000000|2021-08-12 14:20:00|26279.4|26271.4|26293.4|26285.4|26299.4|26291.4|26271.4|26263.4|217
1628778300000|2021-08-12 14:25:00|26293.9|26285.9|26303.4|26295.4|26304.4|26296.4|26282.4|26274.4|170
1628778600000|2021-08-12 14:30:00|26302.9|26294.9|26290.9|26282.9|26305.4|26297.4|26280.9|26272.9|166
1628778900000|2021-08-12 14:35:00|26290.4|26282.4|26294.4|26286.4|26304.9|26296.9|26290.4|26282.4|132
1628779200000|2021-08-12 14:40:00|26294.9|26286.9|26272.9|26264.9|26298.4|26290.4|26270.4|26262.4|134
1628779500000|2021-08-12 14:45:00|26273.4|26265.4|26302.4|26294.4|26302.9|26294.9|26270.4|26262.4|112
1628779800000|2021-08-12 14:50:00|26301.4|26293.4|26301.4|26293.4|26312.9|26304.9|26298.4|26290.4|165
1628780100000|2021-08-12 14:55:00|26300.9|26292.9|26299.9|26291.9|26305.9|26297.9|26293.4|26285.4|136
1628780400000|2021-08-12 15:00:00|26299.4|26291.4|26288.9|26280.9|26299.9|26291.9|26286.4|26278.4|170
1628780700000|2021-08-12 15:05:00|26290.4|26282.4|26293.4|26285.4|26297.9|26289.9|26288.9|26280.9|52
1628781000000|2021-08-12 15:10:00|26293.9|26285.9|26296.9|26288.9|26303.9|26295.9|26289.9|26281.9|59
1628781300000|2021-08-12 15:15:00|26296.4|26288.4|26311.9|26303.9|26312.4|26304.4|26294.9|26286.9|149
1628781600000|2021-08-12 15:20:00|26312.4|26304.4|26314.9|26306.9|26316.9|26308.9|26309.4|26301.4|142
1628781900000|2021-08-12 15:25:00|26315.4|26307.4|26328.4|26320.4|26332.4|26324.4|26310.9|26302.9|225
1628782200000|2021-08-12 15:30:00|26327.9|26319.9|26327.9|26319.9|26334.4|26326.4|26317.4|26309.4|124
1628782500000|2021-08-12 15:35:00|26328.4|26320.4|26326.9|26318.9|26331.9|26323.9|26321.4|26313.4|146
1628782800000|2021-08-12 15:40:00|26328.9|26320.9|26308.9|26300.9|26330.4|26322.4|26308.4|26300.4|119
1628783100000|2021-08-12 15:45:00|26309.4|26301.4|26298.9|26290.9|26310.4|26302.4|26296.4|26288.4|108
1628783400000|2021-08-12 15:50:00|26299.4|26291.4|26318.9|26310.9|26322.4|26314.4|26294.4|26286.4|178
1628783700000|2021-08-12 15:55:00|26318.4|26310.4|26305.9|26297.9|26318.9|26310.9|26302.9|26294.9|124
1628784000000|2021-08-12 16:00:00|26303.4|26295.4|26297.9|26289.9|26313.9|26305.9|26295.9|26287.9|111
1628784300000|2021-08-12 16:05:00|26297.4|26289.4|26319.4|26311.4|26319.9|26311.9|26292.9|26284.9|200
1628784600000|2021-08-12 16:10:00|26318.9|26310.9|26330.4|26322.4|26334.9|26326.9|26312.4|26304.4|109
1628784900000|2021-08-12 16:15:00|26329.9|26321.9|26323.9|26315.9|26333.4|26325.4|26320.9|26312.9|103
1628785200000|2021-08-12 16:20:00|26324.4|26316.4|26312.9|26304.9|26326.4|26318.4|26309.4|26301.4|86
1628785500000|2021-08-12 16:25:00|26310.9|26302.9|26311.4|26303.4|26320.4|26312.4|26310.4|26302.4|69
1628785800000|2021-08-12 16:30:00|26310.9|26302.9|26305.4|26297.4|26317.9|26309.9|26304.9|26296.9|67
1628786100000|2021-08-12 16:35:00|26305.9|26297.9|26304.4|26296.4|26308.9|26300.9|26302.4|26294.4|56
1628786400000|2021-08-12 16:40:00|26304.9|26296.9|26295.9|26287.9|26305.9|26297.9|26295.4|26287.4|87
1628786700000|2021-08-12 16:45:00|26295.4|26287.4|26302.9|26294.9|26303.4|26295.4|26295.4|26287.4|34
1628787000000|2021-08-12 16:50:00|26300.4|26292.4|26298.9|26290.9|26306.4|26298.4|26298.4|26290.4|44
1628787300000|2021-08-12 16:55:00|26298.4|26290.4|26294.4|26286.4|26299.9|26291.9|26292.4|26284.4|24
1628787600000|2021-08-12 17:00:00|26292.4|26284.4|26283.9|26275.9|26294.4|26286.4|26281.4|26273.4|56
1628787900000|2021-08-12 17:05:00|26283.4|26275.4|26284.4|26276.4|26286.4|26278.4|26278.9|26270.9|61
1628788200000|2021-08-12 17:10:00|26283.9|26275.9|26282.4|26274.4|26285.4|26277.4|26277.9|26269.9|73
1628788500000|2021-08-12 17:15:00|26281.9|26273.9|26284.9|26276.9|26293.4|26285.4|26281.9|26273.9|77
1628788800000|2021-08-12 17:20:00|26285.4|26277.4|26278.4|26270.4|26285.4|26277.4|26277.4|26269.4|57
1628789100000|2021-08-12 17:25:00|26278.9|26270.9|26276.9|26268.9|26283.4|26275.4|26274.9|26266.9|40
1628789400000|2021-08-12 17:30:00|26276.4|26268.4|26284.9|26276.9|26286.4|26278.4|26276.4|26268.4|39
1628789700000|2021-08-12 17:35:00|26285.4|26277.4|26293.9|26285.9|26294.9|26286.9|26284.9|26276.9|25
1628790000000|2021-08-12 17:40:00|26294.4|26286.4|26298.4|26290.4|26299.4|26291.4|26293.9|26285.9|33
1628790300000|2021-08-12 17:45:00|26298.9|26290.9|26291.9|26283.9|26298.9|26290.9|26291.4|26283.4|9
1628790600000|2021-08-12 17:50:00|26291.4|26283.4|26289.9|26281.9|26291.9|26283.9|26286.9|26278.9|24
1628790900000|2021-08-12 17:55:00|26290.4|26282.4|26295.9|26287.9|26296.9|26288.9|26288.4|26280.4|30
1628791200000|2021-08-12 18:00:00|26295.4|26287.4|26292.9|26284.9|26297.4|26289.4|26287.9|26279.9|47
1628791500000|2021-08-12 18:05:00|26292.4|26284.4|26298.4|26290.4|26299.9|26291.9|26292.4|26284.4|15
1628791800000|2021-08-12 18:10:00|26298.9|26290.9|26299.9|26291.9|26302.9|26294.9|26297.9|26289.9|32
1628792100000|2021-08-12 18:15:00|26299.4|26291.4|26304.9|26296.9|26304.9|26296.9|26296.9|26288.9|25
1628792400000|2021-08-12 18:20:00|26304.4|26296.4|26302.4|26294.4|26305.4|26297.4|26299.9|26291.9|45
1628792700000|2021-08-12 18:25:00|26301.9|26293.9|26297.9|26289.9|26302.4|26294.4|26291.9|26283.9|30
1628793000000|2021-08-12 18:30:00|26296.4|26288.4|26302.4|26294.4|26309.4|26301.4|26296.4|26288.4|55
1628793300000|2021-08-12 18:35:00|26301.9|26293.9|26285.9|26277.9|26301.9|26293.9|26283.9|26275.9|86
1628793600000|2021-08-12 18:40:00|26286.4|26278.4|26288.4|26280.4|26289.9|26281.9|26277.9|26269.9|95
1628793900000|2021-08-12 18:45:00|26287.9|26279.9|26283.4|26275.4|26294.4|26286.4|26281.4|26273.4|45
1628794200000|2021-08-12 18:50:00|26283.9|26275.9|26285.4|26277.4|26285.4|26277.4|26275.4|26267.4|83
1628794500000|2021-08-12 18:55:00|26284.9|26276.9|26304.9|26274.9|26304.9|26291.4|26276.4|26268.4|81
1628794800000|2021-08-12 19:00:00|26305.1|26275.1|26308.3|26278.3|26309.3|26279.3|26305.1|26275.1|0
1628795100000|2021-08-12 19:05:00|26308.5|26278.5|26311.4|26281.4|26311.8|26281.8|26308.3|26278.3|0
1628795400000|2021-08-12 19:10:00|26311.6|26281.6|26313.6|26283.6|26313.8|26283.8|26311.3|26281.3|0
1628795700000|2021-08-12 19:15:00|26313.4|26283.4|26316.6|26286.6|26318.3|26288.3|26313.4|26283.4|0
1628796000000|2021-08-12 19:20:00|26314.7|26284.7|26309.9|26279.9|26314.7|26284.7|26306.6|26276.6|0
1628796300000|2021-08-12 19:25:00|26309.7|26279.7|26312.2|26282.2|26312.4|26282.4|26308.6|26278.6|0
1628796600000|2021-08-12 19:30:00|26312|26282|26326.9|26296.9|26326.9|26296.9|26311.2|26281.2|0
1628796900000|2021-08-12 19:35:00|26328.9|26298.9|26332.4|26302.4|26332.4|26302.4|26324.8|26294.8|0
1628797200000|2021-08-12 19:40:00|26332.5|26302.5|26322.8|26292.8|26333.4|26303.4|26320|26290|0
1628797500000|2021-08-12 19:45:00|26323.4|26293.4|26323.3|26293.3|26324|26294|26317.5|26287.5|0
1628797800000|2021-08-12 19:50:00|26325.2|26295.2|26325.4|26295.4|26328.3|26298.3|26317.4|26287.4|0
1628798100000|2021-08-12 19:55:00|26325.6|26295.6|26314.2|26284.2|26327.5|26297.5|26312.7|26282.7|0
1628798400000|2021-08-12 20:00:00|26313.2|26283.2|26313.2|26283.2|26313.2|26283.2|26308|26278|0
1628798700000|2021-08-12 20:05:00|26312.2|26282.2|26311.5|26281.5|26314.1|26284.1|26310.5|26280.5|0
1628799000000|2021-08-12 20:10:00|26312|26282|26312.5|26282.5|26312.5|26282.5|26310.5|26280.5|0
1628799300000|2021-08-12 20:15:00|26313|26283|26312.3|26282.3|26313.6|26283.6|26312.2|26282.2|0
1628799600000|2021-08-12 20:20:00|26311.3|26281.3|26312.8|26282.8|26312.8|26282.8|26311.3|26281.3|0
1628799900000|2021-08-12 20:25:00|26313.3|26283.3|26313|26283|26313.3|26283.3|26312.3|26282.3|0
1628800200000|2021-08-12 20:30:00|26314|26284|26309.8|26279.8|26314|26284|26308.2|26278.2|0
1628800500000|2021-08-12 20:35:00|26315.1|26285.1|26317.7|26287.7|26318.8|26288.8|26315.1|26285.1|0
1628800800000|2021-08-12 20:40:00|26318.2|26288.2|26317.7|26287.7|26318.8|26288.8|26317.7|26287.7|0
1628801100000|2021-08-12 20:45:00|26316.7|26286.7|26316.7|26286.7|26319.8|26289.8|26316.7|26286.7|0
1628801400000|2021-08-12 20:50:00|26317.7|26287.7|26319.2|26289.2|26320.2|26290.2|26317.7|26287.7|0
1628801700000|2021-08-12 20:55:00|26320.2|26290.2|26319.8|26289.8|26321.8|26291.8|26319.2|26289.2|0
1628802000000|2021-08-12 21:00:00|26320.4|26290.4|26320.1|26290.1|26321.3|26291.3|26320.1|26290.1|0
1628802300000|2021-08-12 21:05:00|26320.5|26290.5|26319.8|26289.8|26320.6|26290.6|26319.6|26289.6|0
1628802600000|2021-08-12 21:10:00|26318.9|26288.9|26322.4|26292.4|26322.4|26292.4|26318.4|26288.4|0
1628802900000|2021-08-12 21:15:00|26322.7|26292.7|26321.2|26291.2|26322.7|26292.7|26320.1|26290.1|0
1628803200000|2021-08-12 21:20:00|26321.1|26291.1|26325.2|26295.2|26325.6|26295.6|26321.1|26291.1|0
1628803500000|2021-08-12 21:25:00|26324.6|26294.6|26324.1|26294.1|26324.6|26294.6|26324.1|26294.1|0
1628803800000|2021-08-12 21:30:00|26324|26294|26325.2|26295.2|26325.2|26295.2|26323.7|26293.7|0
1628804100000|2021-08-12 21:35:00|26325.4|26295.4|26335.4|26305.4|26336.9|26306.9|26325.2|26295.2|0
1628804400000|2021-08-12 21:40:00|26335|26305|26334.4|26304.4|26335.3|26305.3|26334.4|26304.4|0
1628804700000|2021-08-12 21:45:00|26333.9|26303.9|26335.6|26305.6|26335.6|26305.6|26333.8|26303.8|0
1628805000000|2021-08-12 21:50:00|26335.7|26305.7|26336.4|26306.4|26336.4|26306.4|26335.7|26305.7|0
1628805300000|2021-08-12 21:55:00|26336.6|26306.6|26337.4|26307.4|26337.5|26307.5|26336.6|26306.6|0
1628805600000|2021-08-12 22:00:00|26336.6|26306.6|26329.9|26299.9|26338.6|26308.6|26329.4|26299.4|0
1628805900000|2021-08-12 22:05:00|26328.9|26298.9|26329.3|26299.3|26330.4|26300.4|26328.3|26298.3|0
1628806200000|2021-08-12 22:10:00|26328.3|26298.3|26328.6|26298.6|26329.3|26299.3|26327.3|26297.3|0
1628806500000|2021-08-12 22:15:00|26329.6|26299.6|26329.2|26299.2|26332.3|26302.3|26328.2|26298.2|0
1628806800000|2021-08-12 22:20:00|26328.2|26298.2|26331.8|26301.8|26331.8|26301.8|26328.2|26298.2|0
1628807100000|2021-08-12 22:25:00|26331.3|26301.3|26331.8|26301.8|26331.8|26301.8|26329.8|26299.8|0
1628807400000|2021-08-12 22:30:00|26331.6|26301.6|26331.6|26301.6|26331.6|26301.6|26330.5|26300.5|0
1628807700000|2021-08-12 22:35:00|26332.6|26302.6|26333.6|26303.6|26334.1|26304.1|26331.6|26301.6|0
1628808000000|2021-08-12 22:40:00|26334.7|26304.7|26341.2|26311.2|26341.2|26311.2|26333.6|26303.6|0
1628808300000|2021-08-12 22:45:00|26340.7|26310.7|26340.2|26310.2|26341.2|26311.2|26340.2|26310.2|0
1628808600000|2021-08-12 22:50:00|26339.7|26309.7|26340.2|26310.2|26340.2|26310.2|26339.2|26309.2|0
1628808900000|2021-08-12 22:55:00|26339.2|26309.2|26338.2|26308.2|26339.2|26309.2|26338.2|26308.2|0
1628809200000|2021-08-12 23:00:00|26339.2|26309.2|26336.1|26306.1|26339.2|26309.2|26336.1|26306.1|0
1628809500000|2021-08-12 23:05:00|26337.2|26307.2|26336.6|26306.6|26338.2|26308.2|26336.6|26306.6|0
1628809800000|2021-08-12 23:10:00|26337.6|26307.6|26338.7|26308.7|26338.7|26308.7|26336|26306|0
1628810100000|2021-08-12 23:15:00|26338.1|26308.1|26339.5|26309.5|26339.5|26309.5|26337.6|26307.6|0
1628810400000|2021-08-12 23:20:00|26339|26309|26337.5|26307.5|26339.5|26309.5|26337.5|26307.5|0
1628810700000|2021-08-12 23:25:00|26338|26308|26340.6|26310.6|26340.6|26310.6|26338|26308|0
1628811000000|2021-08-12 23:30:00|26340|26310|26336.4|26306.4|26340|26310|26336.4|26306.4|0
1628811300000|2021-08-12 23:35:00|26337.5|26307.5|26336.4|26306.4|26337.5|26307.5|26335.4|26305.4|0
1628811600000|2021-08-12 23:40:00|26337.5|26307.5|26334.4|26304.4|26337.5|26307.5|26334.4|26304.4|0
1628811900000|2021-08-12 23:45:00|26335.4|26305.4|26335.5|26305.5|26336.6|26306.6|26332.3|26302.3|0
1628812200000|2021-08-12 23:50:00|26335|26305|26336.9|26306.9|26337.6|26307.6|26333.5|26303.5|0
1628812500000|2021-08-12 23:55:00|26335.9|26305.9|26335.1|26305.1|26337.2|26307.2|26335.1|26305.1|0
1628812800000|2021-08-13 00:00:00|26336.2|26306.2|26335.1|26305.1|26336.7|26306.7|26333.9|26303.9|0
1628813100000|2021-08-13 00:05:00|26336.2|26306.2|26328|26298|26336.2|26306.2|26327.2|26297.2|0
1628813400000|2021-08-13 00:10:00|26327.9|26297.9|26324.6|26294.6|26329.9|26299.9|26323.6|26293.6|0
1628813700000|2021-08-13 00:15:00|26325.1|26295.1|26321.3|26291.3|26326.7|26296.7|26317.1|26287.1|0
1628814000000|2021-08-13 00:20:00|26320.5|26290.5|26318.4|26288.4|26321.8|26291.8|26315.7|26285.7|0
1628814300000|2021-08-13 00:25:00|26318.6|26288.6|26326.5|26296.5|26326.5|26296.5|26314.7|26284.7|0
1628814600000|2021-08-13 00:30:00|26327.1|26297.1|26335.3|26305.3|26335.8|26305.8|26327.1|26297.1|0
1628814900000|2021-08-13 00:35:00|26335.6|26305.6|26328|26298|26336.6|26306.6|26328|26298|0
1628815200000|2021-08-13 00:40:00|26327.4|26297.4|26326.1|26296.1|26327.6|26297.6|26322.7|26292.7|0
1628815500000|2021-08-13 00:45:00|26327.6|26297.6|26325.5|26295.5|26327.6|26297.6|26324|26294|0
1628815800000|2021-08-13 00:50:00|26326.3|26296.3|26322.7|26292.7|26329.9|26299.9|26320.4|26290.4|0
1628816100000|2021-08-13 00:55:00|26323.5|26293.5|26328.6|26298.6|26329.7|26299.7|26321.9|26291.9|0
1628816400000|2021-08-13 01:00:00|26329.2|26299.2|26323|26293|26329.2|26299.2|26302.6|26272.6|0
1628816700000|2021-08-13 01:05:00|26322.4|26292.4|26289.5|26259.5|26325|26295|26289.5|26259.5|0
1628817000000|2021-08-13 01:10:00|26289|26259|26293.5|26263.5|26295.5|26265.5|26283.7|26253.7|0
1628817300000|2021-08-13 01:15:00|26291.9|26261.9|26145.9|26140.9|26291.9|26261.9|26141.9|26136.9|3082
1628817600000|2021-08-13 01:20:00|26143.9|26138.9|26155.9|26150.9|26165.9|26160.9|26126.9|26121.9|1576
1628817900000|2021-08-13 01:25:00|26156.9|26151.9|26161.4|26156.4|26181.4|26176.4|26145.9|26140.9|1218
1628818200000|2021-08-13 01:30:00|26159.6|26154.6|26249.6|26244.6|26308.6|26303.6|26141.6|26136.6|5711
1628818500000|2021-08-13 01:35:00|26249.1|26244.1|26298.6|26293.6|26314.6|26309.6|26210.1|26205.1|3472
1628818800000|2021-08-13 01:40:00|26300.1|26295.1|26331.1|26326.1|26341.6|26336.6|26271.6|26266.6|2787
1628819100000|2021-08-13 01:45:00|26332.1|26327.1|26331.6|26326.6|26372.1|26367.1|26313.6|26308.6|3190
1628819400000|2021-08-13 01:50:00|26333.1|26328.1|26328.1|26323.1|26354.1|26349.1|26317.1|26312.1|1596
1628819700000|2021-08-13 01:55:00|26330.1|26325.1|26335.1|26330.1|26338.6|26333.6|26298.6|26293.6|1308
1628820000000|2021-08-13 02:00:00|26334.1|26329.1|26355.1|26350.1|26369.6|26364.6|26309.6|26304.6|1574
1628820300000|2021-08-13 02:05:00|26356.1|26351.1|26383.1|26378.1|26404.6|26399.6|26349.1|26344.1|1686
1628820600000|2021-08-13 02:10:00|26381.1|26376.1|26425.1|26420.1|26428.1|26423.1|26367.6|26362.6|1397
1628820900000|2021-08-13 02:15:00|26424.1|26419.1|26464.6|26459.6|26475.6|26470.6|26413.6|26408.6|2112
1628821200000|2021-08-13 02:20:00|26462.6|26457.6|26473.6|26468.6|26476.6|26471.6|26449.1|26444.1|1419
1628821500000|2021-08-13 02:25:00|26475.1|26470.1|26434.1|26429.1|26486.1|26481.1|26431.6|26426.6|1648
1628821800000|2021-08-13 02:30:00|26435.6|26430.6|26394.1|26389.1|26451.1|26446.1|26385.1|26380.1|1402
1628822100000|2021-08-13 02:35:00|26393.6|26388.6|26436.6|26431.6|26441.6|26436.6|26389.6|26384.6|1089
1628822400000|2021-08-13 02:40:00|26437.6|26432.6|26369.1|26364.1|26444.6|26439.6|26366.6|26361.6|1344
1628822700000|2021-08-13 02:45:00|26368.6|26363.6|26347.6|26342.6|26381.1|26376.1|26345.1|26340.1|1284
1628823000000|2021-08-13 02:50:00|26346.6|26341.6|26232.6|26227.6|26346.6|26341.6|26231.1|26226.1|3123
1628823300000|2021-08-13 02:55:00|26233.6|26228.6|26156.6|26151.6|26233.6|26228.6|26150.6|26145.6|3592
1628823600000|2021-08-13 03:00:00|26157.1|26152.1|26208.6|26203.6|26221.1|26216.1|26150.6|26145.6|1774
1628823900000|2021-08-13 03:05:00|26207.6|26202.6|26216.1|26211.1|26228.1|26223.1|26174.1|26169.1|1153
1628824200000|2021-08-13 03:10:00|26214.6|26209.6|26202.6|26197.6|26254.1|26249.1|26197.6|26192.6|1410
1628824500000|2021-08-13 03:15:00|26202.1|26197.1|26191.6|26186.6|26221.6|26216.6|26184.1|26179.1|865
1628824800000|2021-08-13 03:20:00|26193.6|26188.6|26188.6|26183.6|26205.6|26200.6|26168.6|26163.6|1074
1628825100000|2021-08-13 03:25:00|26188.1|26183.1|26205.1|26200.1|26236.6|26231.6|26185.6|26180.6|983
1628825400000|2021-08-13 03:30:00|26205.6|26200.6|26220.1|26215.1|26230.6|26225.6|26188.1|26183.1|552
1628825700000|2021-08-13 03:35:00|26219.6|26214.6|26240.6|26235.6|26260.6|26255.6|26215.1|26210.1|682
1628826000000|2021-08-13 03:40:00|26244.1|26239.1|26236.6|26231.6|26255.6|26250.6|26230.1|26225.1|454
1628826300000|2021-08-13 03:45:00|26236.1|26231.1|26260.1|26255.1|26268.6|26263.6|26232.6|26227.6|606
1628826600000|2021-08-13 03:50:00|26260.6|26255.6|26271.6|26266.6|26282.1|26277.1|26257.6|26252.6|592
1628826900000|2021-08-13 03:55:00|26272.1|26267.1|26269.1|26264.1|26296.6|26291.6|26265.6|26260.6|675
1628827200000|2021-08-13 04:00:00|26282.6|26252.6|26282.8|26252.8|26284.1|26254.1|26280.7|26250.7|3
1628827500000|2021-08-13 04:05:00|26283|26253|26280.9|26250.9|26283|26253|26279.5|26249.5|0
1628827800000|2021-08-13 04:10:00|26282.4|26252.4|26281.4|26251.4|26282.9|26252.9|26280.6|26250.6|0
1628828100000|2021-08-13 04:15:00|26280.6|26250.6|26279.9|26249.9|26282.2|26252.2|26279.9|26249.9|0
1628828400000|2021-08-13 04:20:00|26280.7|26250.7|26278.8|26248.8|26282|26252|26278.8|26248.8|0
1628828700000|2021-08-13 04:25:00|26280.4|26250.4|26280.9|26250.9|26282.5|26252.5|26278.8|26248.8|0
1628829000000|2021-08-13 04:30:00|26281.7|26251.7|26280.6|26250.6|26284.3|26254.3|26278.8|26248.8|0
1628829300000|2021-08-13 04:35:00|26280.1|26250.1|26280.1|26250.1|26280.1|26250.1|26279.3|26249.3|0
1628829600000|2021-08-13 04:40:00|26279.3|26249.3|26280.3|26250.3|26280.6|26250.6|26279.2|26249.2|0
1628829900000|2021-08-13 04:45:00|26278.7|26248.7|26278.7|26248.7|26279.5|26249.5|26278.2|26248.2|0
1628830200000|2021-08-13 04:50:00|26279.5|26249.5|26278.2|26248.2|26279.5|26249.5|26277.5|26247.5|0
1628830500000|2021-08-13 04:55:00|26278.5|26248.5|26275.4|26245.4|26278.7|26248.7|26274.6|26244.6|0
1628830800000|2021-08-13 05:00:00|26276.7|26246.7|26303.6|26298.6|26320.6|26315.6|26267.6|26246.7|1418
1628831100000|2021-08-13 05:05:00|26302.6|26297.6|26296.6|26291.6|26304.6|26299.6|26276.1|26271.1|565
1628831400000|2021-08-13 05:10:00|26297.1|26292.1|26241.6|26236.6|26297.1|26292.1|26240.1|26235.1|840
1628831700000|2021-08-13 05:15:00|26241.1|26236.1|26227.6|26222.6|26245.1|26240.1|26221.6|26216.6|813
1628832000000|2021-08-13 05:20:00|26227.1|26222.1|26238.6|26233.6|26239.6|26234.6|26210.6|26205.6|640
1628832300000|2021-08-13 05:25:00|26238.1|26233.1|26240.6|26235.6|26256.6|26251.6|26227.1|26222.1|842
1628832600000|2021-08-13 05:30:00|26240.1|26235.1|26218.6|26213.6|26243.1|26238.1|26214.1|26209.1|471
1628832900000|2021-08-13 05:35:00|26219.1|26214.1|26214.1|26209.1|26228.1|26223.1|26198.6|26193.6|575
1628833200000|2021-08-13 05:40:00|26213.6|26208.6|26195.6|26190.6|26216.1|26211.1|26192.6|26187.6|514
1628833500000|2021-08-13 05:45:00|26195.1|26190.1|26200.1|26195.1|26202.6|26197.6|26179.1|26174.1|716
1628833800000|2021-08-13 05:50:00|26199.6|26194.6|26183.6|26178.6|26207.6|26202.6|26181.6|26176.6|469
1628834100000|2021-08-13 05:55:00|26183.1|26178.1|26171.1|26166.1|26193.6|26188.6|26165.1|26160.1|1032
1628834400000|2021-08-13 06:00:00|26170.1|26165.1|26221.6|26216.6|26239.1|26234.1|26165.1|26160.1|1211
1628834700000|2021-08-13 06:05:00|26222.1|26217.1|26204.6|26199.6|26225.6|26220.6|26197.6|26192.6|525
1628835000000|2021-08-13 06:10:00|26205.1|26200.1|26204.1|26199.1|26218.6|26213.6|26199.1|26194.1|428
1628835300000|2021-08-13 06:15:00|26204.6|26199.6|26221.1|26216.1|26231.6|26226.6|26196.1|26191.1|599
1628835600000|2021-08-13 06:20:00|26224.1|26219.1|26243.1|26238.1|26247.6|26242.6|26214.6|26209.6|685
1628835900000|2021-08-13 06:25:00|26244.1|26239.1|26260.6|26255.6|26271.1|26266.1|26232.1|26227.1|710
1628836200000|2021-08-13 06:30:00|26260.1|26255.1|26276.1|26271.1|26285.1|26280.1|26254.6|26249.6|1084
1628836500000|2021-08-13 06:35:00|26275.6|26270.6|26236.6|26231.6|26287.1|26282.1|26231.6|26226.6|713
1628836800000|2021-08-13 06:40:00|26236.1|26231.1|26242.6|26237.6|26244.6|26239.6|26228.1|26223.1|309
1628837100000|2021-08-13 06:45:00|26243.6|26238.6|26245.6|26240.6|26252.6|26247.6|26234.6|26229.6|311
1628837400000|2021-08-13 06:50:00|26246.1|26241.1|26249.6|26244.6|26256.6|26251.6|26237.6|26232.6|339
1628837700000|2021-08-13 06:55:00|26250.1|26245.1|26269.1|26264.1|26277.6|26272.6|26246.6|26241.6|560
1628838000000|2021-08-13 07:00:00|26270.6|26265.6|26282.6|26277.6|26287.1|26282.1|26269.1|26264.1|554
1628838300000|2021-08-13 07:05:00|26283.1|26278.1|26287.6|26282.6|26308.1|26303.1|26282.6|26277.6|696
1628838600000|2021-08-13 07:10:00|26288.1|26283.1|26296.6|26291.6|26300.6|26295.6|26283.6|26278.6|381
1628838900000|2021-08-13 07:15:00|26297.1|26292.1|26284.6|26279.6|26300.1|26295.1|26272.6|26267.6|398
1628839200000|2021-08-13 07:20:00|26284.1|26279.1|26307.6|26302.6|26314.1|26309.1|26282.1|26277.1|493
1628839500000|2021-08-13 07:25:00|26309.1|26304.1|26332.6|26327.6|26343.6|26338.6|26309.1|26304.1|916
1628839800000|2021-08-13 07:30:00|26333.1|26328.1|26318.1|26313.1|26336.1|26331.1|26316.6|26311.6|484
1628840100000|2021-08-13 07:35:00|26317.6|26312.6|26310.1|26305.1|26323.6|26318.6|26307.1|26302.1|401
1628840400000|2021-08-13 07:40:00|26309.1|26304.1|26316.6|26311.6|26329.1|26324.1|26308.6|26303.6|437
1628840700000|2021-08-13 07:45:00|26316.1|26311.1|26361.1|26356.1|26365.6|26360.6|26313.1|26308.1|999
1628841000000|2021-08-13 07:50:00|26361.6|26356.6|26367.6|26362.6|26370.6|26365.6|26355.6|26350.6|678
1628841300000|2021-08-13 07:55:00|26368.6|26363.6|26364.1|26359.1|26377.1|26372.1|26355.6|26350.6|1068
1628841600000|2021-08-13 08:00:00|26364.6|26359.6|26362.6|26357.6|26371.6|26366.6|26348.6|26343.6|972
1628841900000|2021-08-13 08:05:00|26363.6|26358.6|26349.1|26344.1|26363.6|26358.6|26342.1|26337.1|745
1628842200000|2021-08-13 08:10:00|26349.6|26344.6|26343.6|26338.6|26354.6|26349.6|26340.1|26335.1|530
1628842500000|2021-08-13 08:15:00|26343.1|26338.1|26343.1|26338.1|26350.1|26345.1|26339.1|26334.1|544
1628842800000|2021-08-13 08:20:00|26342.6|26337.6|26355.1|26350.1|26355.1|26350.1|26340.1|26335.1|248
1628843100000|2021-08-13 08:25:00|26356.1|26351.1|26355.1|26350.1|26359.1|26354.1|26340.6|26335.6|647
1628843400000|2021-08-13 08:30:00|26359|26329|26366.7|26336.7|26366.7|26336.7|26356.4|26326.4|0
1628843700000|2021-08-13 08:35:00|26366.2|26336.2|26365.5|26335.5|26367.1|26337.1|26363.4|26333.4|0
1628844000000|2021-08-13 08:40:00|26365.2|26335.2|26367.1|26337.1|26369.7|26339.7|26359.6|26329.6|0
1628844300000|2021-08-13 08:45:00|26366.3|26336.3|26373.1|26343.1|26375.3|26345.3|26365.5|26335.5|0
1628844600000|2021-08-13 08:50:00|26371.6|26341.6|26376.2|26346.2|26378.3|26348.3|26371.6|26341.6|0
1628844900000|2021-08-13 08:55:00|26374.7|26344.7|26377.2|26347.2|26377.2|26347.2|26372.1|26342.1|0
1628845200000|2021-08-13 09:00:00|26378.8|26348.8|26380.9|26350.9|26390.8|26360.8|26376.7|26346.7|0
1628845500000|2021-08-13 09:05:00|26381.1|26351.1|26384.9|26354.9|26386.7|26356.7|26379.1|26349.1|0
1628845800000|2021-08-13 09:10:00|26385.7|26355.7|26386.7|26356.7|26392.4|26362.4|26384.8|26354.8|0
1628846100000|2021-08-13 09:15:00|26367.1|26359.1|26359.1|26351.1|26380.1|26372.1|26358.1|26350.1|192
1628846400000|2021-08-13 09:20:00|26357.6|26349.6|26345.6|26337.6|26360.6|26352.6|26341.1|26333.1|145
1628846700000|2021-08-13 09:25:00|26344.6|26336.6|26342.1|26334.1|26345.1|26337.1|26338.1|26330.1|58
1628847000000|2021-08-13 09:30:00|26341.1|26333.1|26344.6|26336.6|26351.1|26343.1|26340.6|26332.6|60
1628847300000|2021-08-13 09:35:00|26345.1|26337.1|26341.1|26333.1|26347.1|26339.1|26338.1|26330.1|43
1628847600000|2021-08-13 09:40:00|26340.6|26332.6|26342.6|26334.6|26343.6|26335.6|26337.1|26329.1|52
1628847900000|2021-08-13 09:45:00|26343.1|26335.1|26349.1|26341.1|26352.1|26344.1|26341.6|26333.6|88
1628848200000|2021-08-13 09:50:00|26349.6|26341.6|26348.6|26340.6|26351.1|26343.1|26345.6|26337.6|24
1628848500000|2021-08-13 09:55:00|26348.1|26340.1|26356.1|26348.1|26356.6|26348.6|26346.1|26338.1|37
1628848800000|2021-08-13 10:00:00|26356.6|26348.6|26352.1|26344.1|26360.6|26352.6|26350.6|26342.6|36
1628849100000|2021-08-13 10:05:00|26352.6|26344.6|26340.6|26332.6|26354.1|26346.1|26339.1|26331.1|118
1628849400000|2021-08-13 10:10:00|26340.1|26332.1|26344.1|26336.1|26346.1|26338.1|26338.1|26330.1|15
1628849700000|2021-08-13 10:15:00|26345.1|26337.1|26343.6|26335.6|26347.6|26339.6|26339.1|26331.1|22
1628850000000|2021-08-13 10:20:00|26344.1|26336.1|26352.1|26344.1|26354.1|26346.1|26342.1|26334.1|19
1628850300000|2021-08-13 10:25:00|26351.6|26343.6|26347.1|26339.1|26354.1|26346.1|26345.6|26337.6|19
1628850600000|2021-08-13 10:30:00|26347.6|26339.6|26347.1|26339.1|26352.1|26344.1|26345.6|26337.6|9
1628850900000|2021-08-13 10:35:00|26346.6|26338.6|26351.6|26343.6|26355.1|26347.1|26342.6|26334.6|60
1628851200000|2021-08-13 10:40:00|26352.1|26344.1|26350.6|26342.6|26357.1|26349.1|26349.1|26341.1|13
1628851500000|2021-08-13 10:45:00|26351.1|26343.1|26349.6|26341.6|26352.6|26344.6|26344.6|26336.6|26
1628851800000|2021-08-13 10:50:00|26348.6|26340.6|26354.1|26346.1|26355.6|26347.6|26345.6|26337.6|28
1628852100000|2021-08-13 10:55:00|26354.6|26346.6|26347.1|26339.1|26356.6|26348.6|26346.6|26338.6|22
1628852400000|2021-08-13 11:00:00|26347.6|26339.6|26334.6|26326.6|26351.6|26343.6|26334.6|26326.6|37
1628852700000|2021-08-13 11:05:00|26335.1|26327.1|26339.6|26331.6|26343.6|26335.6|26334.6|26326.6|14
1628853000000|2021-08-13 11:10:00|26339.1|26331.1|26337.6|26329.6|26339.6|26331.6|26331.6|26323.6|22
1628853300000|2021-08-13 11:15:00|26338.1|26330.1|26345.6|26337.6|26346.1|26338.1|26335.6|26327.6|24
1628853600000|2021-08-13 11:20:00|26345.1|26337.1|26343.1|26335.1|26346.1|26338.1|26339.6|26331.6|8
1628853900000|2021-08-13 11:25:00|26342.6|26334.6|26341.1|26333.1|26345.1|26337.1|26340.1|26332.1|23
1628854200000|2021-08-13 11:30:00|26341.6|26333.6|26340.6|26332.6|26341.6|26333.6|26331.6|26323.6|79
1628854500000|2021-08-13 11:35:00|26340.1|26332.1|26345.6|26337.6|26347.6|26339.6|26338.6|26330.6|46
1628854800000|2021-08-13 11:40:00|26346.1|26338.1|26351.1|26343.1|26353.1|26345.1|26345.6|26337.6|41
1628855100000|2021-08-13 11:45:00|26350.6|26342.6|26352.6|26344.6|26355.6|26347.6|26347.1|26339.1|28
1628855400000|2021-08-13 11:50:00|26352.1|26344.1|26357.1|26349.1|26357.1|26349.1|26349.1|26341.1|22
1628855700000|2021-08-13 11:55:00|26356.6|26348.6|26359.1|26351.1|26367.6|26359.6|26355.6|26347.6|71
1628856000000|2021-08-13 12:00:00|26359.6|26351.6|26364.1|26356.1|26368.1|26360.1|26357.1|26349.1|70
1628856300000|2021-08-13 12:05:00|26364.6|26356.6|26350.1|26342.1|26365.6|26357.6|26349.1|26341.1|66
1628856600000|2021-08-13 12:10:00|26350.6|26342.6|26352.1|26344.1|26357.1|26349.1|26349.1|26341.1|76
1628856900000|2021-08-13 12:15:00|26352.6|26344.6|26350.1|26342.1|26357.6|26349.6|26346.6|26338.6|53
1628857200000|2021-08-13 12:20:00|26350.6|26342.6|26360.6|26352.6|26365.1|26357.1|26347.1|26339.1|82
1628857500000|2021-08-13 12:25:00|26361.1|26353.1|26370.1|26362.1|26375.6|26367.6|26358.6|26350.6|90
1628857800000|2021-08-13 12:30:00|26369.6|26361.6|26374.6|26366.6|26378.1|26370.1|26368.6|26360.6|58
1628858100000|2021-08-13 12:35:00|26374.1|26366.1|26378.6|26370.6|26383.6|26375.6|26374.1|26366.1|68
1628858400000|2021-08-13 12:40:00|26380.1|26372.1|26378.1|26370.1|26385.1|26377.1|26377.6|26369.6|49
1628858700000|2021-08-13 12:45:00|26377.6|26369.6|26387.1|26379.1|26390.1|26382.1|26376.1|26368.1|39
1628859000000|2021-08-13 12:50:00|26387.6|26379.6|26385.1|26377.1|26391.1|26383.1|26380.1|26372.1|58
1628859300000|2021-08-13 12:55:00|26385.6|26377.6|26385.6|26377.6|26386.1|26378.1|26381.6|26373.6|21
1628859600000|2021-08-13 13:00:00|26384.1|26376.1|26389.6|26381.6|26392.6|26384.6|26384.1|26376.1|43
1628859900000|2021-08-13 13:05:00|26390.1|26382.1|26392.6|26384.6|26396.1|26388.1|26389.1|26381.1|51
1628860200000|2021-08-13 13:10:00|26392.1|26384.1|26389.6|26381.6|26396.6|26388.6|26389.6|26381.6|19
1628860500000|2021-08-13 13:15:00|26390.1|26382.1|26409.1|26401.1|26409.6|26401.6|26390.1|26382.1|117
1628860800000|2021-08-13 13:20:00|26408.6|26400.6|26405.6|26397.6|26409.1|26401.1|26399.1|26391.1|55
1628861100000|2021-08-13 13:25:00|26406.6|26398.6|26399.6|26391.6|26413.6|26405.6|26398.1|26390.1|93
1628861400000|2021-08-13 13:30:00|26399.1|26391.1|26360.6|26352.6|26401.6|26393.6|26341.1|26333.1|393
1628861700000|2021-08-13 13:35:00|26361.1|26353.1|26337.1|26329.1|26364.6|26356.6|26335.1|26327.1|166
1628862000000|2021-08-13 13:40:00|26338.1|26330.1|26343.6|26335.6|26358.6|26350.6|26335.6|26327.6|159
1628862300000|2021-08-13 13:45:00|26344.6|26336.6|26352.6|26344.6|26364.6|26356.6|26344.6|26336.6|181
1628862600000|2021-08-13 13:50:00|26353.1|26345.1|26306.6|26298.6|26353.1|26345.1|26305.1|26297.1|274
1628862900000|2021-08-13 13:55:00|26307.1|26299.1|26319.1|26311.1|26329.1|26321.1|26301.1|26293.1|224
1628863200000|2021-08-13 14:00:00|26319.6|26311.6|26328.6|26320.6|26350.6|26342.6|26318.1|26310.1|240
1628863500000|2021-08-13 14:05:00|26329.6|26321.6|26370.6|26362.6|26371.6|26363.6|26329.6|26321.6|238
1628863800000|2021-08-13 14:10:00|26369.6|26361.6|26371.1|26363.1|26385.1|26377.1|26363.6|26355.6|175
1628864100000|2021-08-13 14:15:00|26369.1|26361.1|26383.6|26375.6|26396.1|26388.1|26369.1|26361.1|146
1628864400000|2021-08-13 14:20:00|26384.1|26376.1|26388.1|26380.1|26404.6|26396.6|26383.6|26375.6|162
1628864700000|2021-08-13 14:25:00|26387.6|26379.6|26365.1|26357.1|26390.6|26382.6|26359.1|26351.1|155
1628865000000|2021-08-13 14:30:00|26364.6|26356.6|26375.6|26367.6|26376.6|26368.6|26363.6|26355.6|93
1628865300000|2021-08-13 14:35:00|26375.1|26367.1|26368.6|26360.6|26377.1|26369.1|26363.6|26355.6|81
1628865600000|2021-08-13 14:40:00|26368.1|26360.1|26349.1|26341.1|26369.1|26361.1|26348.1|26340.1|160
1628865900000|2021-08-13 14:45:00|26348.6|26340.6|26358.6|26350.6|26369.6|26361.6|26348.1|26340.1|80
1628866200000|2021-08-13 14:50:00|26359.1|26351.1|26367.1|26359.1|26376.6|26368.6|26359.1|26351.1|71
1628866500000|2021-08-13 14:55:00|26366.6|26358.6|26361.6|26353.6|26374.6|26366.6|26354.6|26346.6|101
1628866800000|2021-08-13 15:00:00|26361.1|26353.1|26374.6|26366.6|26375.6|26367.6|26359.1|26351.1|96
1628867100000|2021-08-13 15:05:00|26375.1|26367.1|26366.1|26358.1|26380.1|26372.1|26365.6|26357.6|201
1628867400000|2021-08-13 15:10:00|26366.6|26358.6|26385.1|26377.1|26389.6|26381.6|26366.6|26358.6|101
1628867700000|2021-08-13 15:15:00|26384.6|26376.6|26376.6|26368.6|26387.6|26379.6|26370.1|26362.1|69
1628868000000|2021-08-13 15:20:00|26377.1|26369.1|26381.1|26373.1|26385.1|26377.1|26372.1|26364.1|50
1628868300000|2021-08-13 15:25:00|26380.6|26372.6|26392.6|26384.6|26392.6|26384.6|26378.1|26370.1|83
1628868600000|2021-08-13 15:30:00|26394.1|26386.1|26401.6|26393.6|26402.6|26394.6|26390.1|26382.1|65
1628868900000|2021-08-13 15:35:00|26401.1|26393.1|26387.1|26379.1|26402.1|26394.1|26385.1|26377.1|85
1628869200000|2021-08-13 15:40:00|26386.6|26378.6|26384.6|26376.6|26395.1|26387.1|26384.6|26376.6|48
1628869500000|2021-08-13 15:45:00|26384.1|26376.1|26376.6|26368.6|26388.1|26380.1|26376.6|26368.6|61
1628869800000|2021-08-13 15:50:00|26376.1|26368.1|26375.1|26367.1|26384.1|26376.1|26374.1|26366.1|65
1628870100000|2021-08-13 15:55:00|26376.1|26368.1|26382.6|26374.6|26383.6|26375.6|26376.1|26368.1|24
1628870400000|2021-08-13 16:00:00|26386.1|26378.1|26378.6|26370.6|26387.6|26379.6|26378.1|26370.1|42
1628870700000|2021-08-13 16:05:00|26378.1|26370.1|26379.6|26371.6|26384.1|26376.1|26378.1|26370.1|23
1628871000000|2021-08-13 16:10:00|26380.1|26372.1|26385.6|26377.6|26388.1|26380.1|26379.6|26371.6|19
1628871300000|2021-08-13 16:15:00|26385.1|26377.1|26383.6|26375.6|26390.1|26382.1|26383.1|26375.1|34
1628871600000|2021-08-13 16:20:00|26383.1|26375.1|26378.1|26370.1|26384.1|26376.1|26374.6|26366.6|59
1628871900000|2021-08-13 16:25:00|26377.6|26369.6|26374.6|26366.6|26379.6|26371.6|26373.1|26365.1|16
1628872200000|2021-08-13 16:30:00|26374.1|26366.1|26365.6|26357.6|26375.6|26367.6|26363.1|26355.1|49
1628872500000|2021-08-13 16:35:00|26366.6|26358.6|26364.6|26356.6|26370.6|26362.6|26362.1|26354.1|36
1628872800000|2021-08-13 16:40:00|26364.1|26356.1|26368.6|26360.6|26371.6|26363.6|26363.6|26355.6|12
1628873100000|2021-08-13 16:45:00|26369.1|26361.1|26375.1|26367.1|26375.1|26367.1|26368.6|26360.6|22
1628873400000|2021-08-13 16:50:00|26374.6|26366.6|26374.6|26366.6|26377.1|26369.1|26369.6|26361.6|16
1628873700000|2021-08-13 16:55:00|26375.1|26367.1|26375.6|26367.6|26380.1|26372.1|26374.6|26366.6|6
1628874000000|2021-08-13 17:00:00|26375.1|26367.1|26376.6|26368.6|26379.6|26371.6|26373.1|26365.1|35
1628874300000|2021-08-13 17:05:00|26376.1|26368.1|26367.1|26359.1|26376.6|26368.6|26365.1|26357.1|15
1628874600000|2021-08-13 17:10:00|26366.6|26358.6|26375.6|26367.6|26377.1|26369.1|26366.6|26358.6|21
1628874900000|2021-08-13 17:15:00|26375.1|26367.1|26379.6|26371.6|26380.1|26372.1|26374.1|26366.1|22
1628875200000|2021-08-13 17:20:00|26379.1|26371.1|26370.6|26362.6|26379.1|26371.1|26370.1|26362.1|15
1628875500000|2021-08-13 17:25:00|26371.1|26363.1|26368.1|26360.1|26376.6|26368.6|26365.6|26357.6|10
1628875800000|2021-08-13 17:30:00|26367.6|26359.6|26366.6|26358.6|26369.1|26361.1|26363.6|26355.6|19
1628876100000|2021-08-13 17:35:00|26366.1|26358.1|26373.6|26365.6|26376.1|26368.1|26365.1|26357.1|26
1628876400000|2021-08-13 17:40:00|26374.1|26366.1|26374.1|26366.1|26380.1|26372.1|26371.6|26363.6|40
1628876700000|2021-08-13 17:45:00|26373.6|26365.6|26381.1|26373.1|26386.6|26378.6|26373.6|26365.6|43
1628877000000|2021-08-13 17:50:00|26380.6|26372.6|26388.6|26380.6|26388.6|26380.6|26379.1|26371.1|27
1628877300000|2021-08-13 17:55:00|26388.1|26380.1|26382.6|26374.6|26389.1|26381.1|26378.6|26370.6|31
1628877600000|2021-08-13 18:00:00|26383.1|26375.1|26384.1|26376.1|26388.6|26380.6|26381.6|26373.6|17
1628877900000|2021-08-13 18:05:00|26383.6|26375.6|26381.6|26373.6|26384.6|26376.6|26378.1|26370.1|21
1628878200000|2021-08-13 18:10:00|26381.1|26373.1|26380.1|26372.1|26384.1|26376.1|26378.6|26370.6|16
1628878500000|2021-08-13 18:15:00|26381.6|26373.6|26378.6|26370.6|26382.1|26374.1|26376.6|26368.6|11
1628878800000|2021-08-13 18:20:00|26378.1|26370.1|26375.1|26367.1|26380.1|26372.1|26373.1|26365.1|20
1628879100000|2021-08-13 18:25:00|26374.6|26366.6|26370.6|26362.6|26375.6|26367.6|26370.1|26362.1|18
1628879400000|2021-08-13 18:30:00|26370.1|26362.1|26370.6|26362.6|26370.6|26362.6|26360.1|26352.1|34
1628879700000|2021-08-13 18:35:00|26371.1|26363.1|26370.6|26362.6|26375.6|26367.6|26368.6|26360.6|21
1628880000000|2021-08-13 18:40:00|26370.1|26362.1|26376.1|26368.1|26377.6|26369.6|26367.6|26359.6|42
1628880300000|2021-08-13 18:45:00|26375.1|26367.1|26384.6|26376.6|26387.1|26379.1|26375.1|26367.1|57
1628880600000|2021-08-13 18:50:00|26384.1|26376.1|26382.6|26374.6|26390.6|26382.6|26377.1|26369.1|119
1628880900000|2021-08-13 18:55:00|26381.1|26373.1|26400.9|26370.9|26400.9|26384.6|26374.6|26366.6|118
1628881200000|2021-08-13 19:00:00|26404.7|26374.7|26406.7|26376.7|26408.8|26378.8|26404.7|26374.7|0
1628881500000|2021-08-13 19:05:00|26406.5|26376.5|26407.8|26377.8|26410.5|26380.5|26406.5|26376.5|0
1628881800000|2021-08-13 19:10:00|26407.9|26377.9|26416.7|26386.7|26416.7|26386.7|26406.8|26376.8|0
1628882100000|2021-08-13 19:15:00|26416.5|26386.5|26416.3|26386.3|26418.6|26388.6|26414.1|26384.1|0
1628882400000|2021-08-13 19:20:00|26416.5|26386.5|26416.5|26386.5|26419.4|26389.4|26412.7|26382.7|0
1628882700000|2021-08-13 19:25:00|26416.4|26386.4|26412.3|26382.3|26417.4|26387.4|26411.9|26381.9|0
1628883000000|2021-08-13 19:30:00|26412.1|26382.1|26408.7|26378.7|26414|26384|26408.5|26378.5|0
1628883300000|2021-08-13 19:35:00|26408.5|26378.5|26410.1|26380.1|26418.6|26388.6|26408.5|26378.5|0
1628883600000|2021-08-13 19:40:00|26406.3|26376.3|26405|26375|26413|26383|26404.3|26374.3|0
1628883900000|2021-08-13 19:45:00|26405.1|26375.1|26407.1|26377.1|26416|26386|26405|26375|0
1628884200000|2021-08-13 19:50:00|26407.7|26377.7|26411.7|26381.7|26413.1|26383.1|26401.9|26371.9|0
1628884500000|2021-08-13 19:55:00|26411.9|26381.9|26432.5|26402.5|26434.1|26404.1|26411|26381|0
1628884800000|2021-08-13 20:00:00|26431.4|26401.4|26423.5|26393.5|26432.5|26402.5|26422.5|26392.5|0
1628885100000|2021-08-13 20:05:00|26422.5|26392.5|26420.9|26390.9|26423.5|26393.5|26418.3|26388.3|0
1628885400000|2021-08-13 20:10:00|26419.8|26389.8|26420.9|26390.9|26420.9|26390.9|26417.8|26387.8|0
1628885700000|2021-08-13 20:15:00|26419.8|26389.8|26420.8|26390.8|26420.9|26390.9|26418.8|26388.8|0
1628886300000|2021-08-13 20:25:00|26419.7|26389.7|26421.8|26391.8|26422.8|26392.8|26419.7|26389.7|0
1628886600000|2021-08-13 20:30:00|26420.8|26390.8|26418|26388|26420.8|26390.8|26415.9|26385.9|0
1628886900000|2021-08-13 20:35:00|26417|26387|26415.1|26385.1|26418|26388|26414.6|26384.6|0
1628887200000|2021-08-13 20:40:00|26414.6|26384.6|26414.6|26384.6|26416.7|26386.7|26413.6|26383.6|0
1628887500000|2021-08-13 20:45:00|26415.7|26385.7|26413.6|26383.6|26415.7|26385.7|26413.6|26383.6|0
1628887800000|2021-08-13 20:50:00|26414.1|26384.1|26411.5|26381.5|26415.7|26385.7|26411.5|26381.5|0
1628888100000|2021-08-13 20:55:00|26412.6|26382.6|26408.2|26378.2|26412.6|26382.6|26406.9|26376.9|0
1629064800000|2021-08-15 22:00:00|26396.5|26366.5|26397.1|26367.1|26397.7|26367.7|26390.1|26360.1|0
1629065100000|2021-08-15 22:05:00|26397.7|26367.7|26387.5|26357.5|26397.7|26367.7|26384.4|26354.4|0
1629065400000|2021-08-15 22:10:00|26388|26358|26391.6|26361.6|26392.7|26362.7|26388|26358|0
1629065700000|2021-08-15 22:15:00|26392.7|26362.7|26390.6|26360.6|26394.8|26364.8|26389.6|26359.6|0
1629066000000|2021-08-15 22:20:00|26391.6|26361.6|26392.7|26362.7|26392.7|26362.7|26390.6|26360.6|0
1629066300000|2021-08-15 22:25:00|26392.1|26362.1|26390.6|26360.6|26392.7|26362.7|26390.6|26360.6|0
1629066600000|2021-08-15 22:30:00|26391.6|26361.6|26393.7|26363.7|26393.7|26363.7|26391.6|26361.6|0
1629066900000|2021-08-15 22:35:00|26394.8|26364.8|26394.3|26364.3|26395.8|26365.8|26392.7|26362.7|0
1629067200000|2021-08-15 22:40:00|26393.8|26363.8|26396.6|26366.6|26397.9|26367.9|26393.3|26363.3|0
1629067800000|2021-08-15 22:50:00|26397.1|26367.1|26396.6|26366.6|26397.6|26367.6|26396.6|26366.6|0
1629068100000|2021-08-15 22:55:00|26396.1|26366.1|26394.5|26364.5|26396.1|26366.1|26394.5|26364.5|0
1629068400000|2021-08-15 23:00:00|26395.6|26365.6|26394.2|26364.2|26395.6|26365.6|26394.2|26364.2|0
1629068700000|2021-08-15 23:05:00|26396.2|26366.2|26396.2|26366.2|26396.2|26366.2|26396.2|26366.2|0
1629069300000|2021-08-15 23:15:00|26395.2|26365.2|26393.1|26363.1|26395.2|26365.2|26392.1|26362.1|0
1629069600000|2021-08-15 23:20:00|26394.2|26364.2|26394.2|26364.2|26394.2|26364.2|26394.2|26364.2|0
1629069900000|2021-08-15 23:25:00|26393.1|26363.1|26392.4|26362.4|26395.2|26365.2|26391.4|26361.4|0
1629070200000|2021-08-15 23:30:00|26391.4|26361.4|26382.8|26352.8|26391.4|26361.4|26382.8|26352.8|0
1629070500000|2021-08-15 23:35:00|26382.3|26352.3|26381.8|26351.8|26382.8|26352.8|26380.2|26350.2|0
1629070800000|2021-08-15 23:40:00|26381.3|26351.3|26382.5|26352.5|26382.5|26352.5|26380.8|26350.8|0
1629071100000|2021-08-15 23:45:00|26383.5|26353.5|26373.8|26343.8|26383.5|26353.5|26373.4|26343.4|0
1629071400000|2021-08-15 23:50:00|26374.3|26344.3|26376.9|26346.9|26376.9|26346.9|26373.8|26343.8|0
1629071700000|2021-08-15 23:55:00|26375.9|26345.9|26378|26348|26379|26349|26375.9|26345.9|0
1629072000000|2021-08-16 00:00:00|26376.9|26346.9|26357|26327|26379|26349|26356|26326|0
1629072300000|2021-08-16 00:05:00|26356.5|26326.5|26337.3|26307.3|26357|26327|26336.3|26306.3|0
1629072600000|2021-08-16 00:10:00|26336.3|26306.3|26334.6|26304.6|26340.1|26310.1|26334.6|26304.6|0
1629072900000|2021-08-16 00:15:00|26335|26305|26331.2|26301.2|26335|26305|26316.9|26286.9|0
1629073200000|2021-08-16 00:20:00|26331.9|26301.9|26303.1|26273.1|26333|26303|26302.6|26272.6|0
1629073500000|2021-08-16 00:25:00|26302.6|26272.6|26268.5|26238.5|26304.9|26274.9|26253.9|26223.9|0
1629073800000|2021-08-16 00:30:00|26268|26238|26297.3|26267.3|26300.3|26270.3|26258.6|26228.6|0
1629074100000|2021-08-16 00:35:00|26298.1|26268.1|26325.7|26295.7|26335.9|26305.9|26298.1|26268.1|0
1629074400000|2021-08-16 00:40:00|26326|26296|26318.1|26288.1|26326.8|26296.8|26316|26286|0
1629074700000|2021-08-16 00:45:00|26318.6|26288.6|26320.2|26290.2|26320.2|26290.2|26314|26284|0
1629075000000|2021-08-16 00:50:00|26320.4|26290.4|26322.8|26292.8|26324.4|26294.4|26318.1|26288.1|0
1629075300000|2021-08-16 00:55:00|26322.5|26292.5|26321.5|26291.5|26322.5|26292.5|26316|26286|0
1629075600000|2021-08-16 01:00:00|26322.3|26292.3|26337.3|26307.3|26337.3|26307.3|26319.7|26289.7|0
1629075900000|2021-08-16 01:05:00|26337|26307|26374.3|26344.3|26374.3|26344.3|26331.4|26301.4|0
1629076200000|2021-08-16 01:10:00|26379.3|26349.3|26391.9|26361.9|26406.2|26376.2|26377.8|26347.8|0
1629076500000|2021-08-16 01:15:00|26392.7|26362.7|26306.1|26301.1|26400.6|26395.6|26244.6|26239.6|2962
1629076800000|2021-08-16 01:20:00|26305.6|26300.6|26326.6|26321.6|26359.6|26354.6|26295.1|26290.1|1171
1629077100000|2021-08-16 01:25:00|26328.1|26323.1|26335.1|26330.1|26349.6|26344.6|26322.1|26317.1|529
1629077400000|2021-08-16 01:30:00|26334.1|26329.1|26298.1|26293.1|26422.1|26417.1|26268.6|26263.6|5709
1629077700000|2021-08-16 01:35:00|26297.6|26292.6|26293.1|26288.1|26304.6|26299.6|26218.6|26213.6|3540
1629078000000|2021-08-16 01:40:00|26295.1|26290.1|26341.1|26336.1|26388.6|26383.6|26251.6|26246.6|3162
1629078300000|2021-08-16 01:45:00|26342.6|26337.6|26354.6|26349.6|26361.6|26356.6|26268.1|26263.1|2744
1629078600000|2021-08-16 01:50:00|26353.1|26348.1|26317.6|26312.6|26384.6|26379.6|26278.6|26273.6|2368
1629078900000|2021-08-16 01:55:00|26319.1|26314.1|26390.6|26385.6|26391.6|26386.6|26299.6|26294.6|2179
1629079200000|2021-08-16 02:00:00|26390.1|26385.1|26346.1|26341.1|26390.1|26385.1|26290.1|26285.1|3351
1629079500000|2021-08-16 02:05:00|26347.6|26342.6|26302.1|26297.1|26384.6|26379.6|26301.1|26296.1|1977
1629079800000|2021-08-16 02:10:00|26299.6|26294.6|26244.6|26239.6|26314.6|26309.6|26239.6|26234.6|2041
1629080100000|2021-08-16 02:15:00|26244.1|26239.1|26122.1|26117.1|26260.6|26255.6|26121.6|26116.6|3422
1629080400000|2021-08-16 02:20:00|26121.6|26116.6|26140.6|26135.6|26175.6|26170.6|26074.6|26069.6|4137
1629080700000|2021-08-16 02:25:00|26140.1|26135.1|26099.6|26094.6|26158.6|26153.6|26091.6|26086.6|1838
1629081000000|2021-08-16 02:30:00|26099.1|26094.1|26122.1|26117.1|26130.6|26125.6|26088.6|26083.6|1662
1629081300000|2021-08-16 02:35:00|26122.6|26117.6|26125.1|26120.1|26146.1|26141.1|26113.1|26108.1|1776
1629081600000|2021-08-16 02:40:00|26125.6|26120.6|26227.6|26222.6|26234.6|26229.6|26124.1|26119.1|3031
1629081900000|2021-08-16 02:45:00|26228.1|26223.1|26273.2|26268.2|26291.2|26286.2|26222.5|26217.5|2514
1629082200000|2021-08-16 02:50:00|26275.7|26270.7|26269.7|26264.7|26292.7|26287.7|26257.2|26252.2|1401
1629082500000|2021-08-16 02:55:00|26269.2|26264.2|26242.7|26237.7|26301.7|26296.7|26240.2|26235.2|1441
1629082800000|2021-08-16 03:00:00|26243.7|26238.7|26252.7|26247.7|26262.2|26257.2|26230.2|26225.2|1069
1629083100000|2021-08-16 03:05:00|26252.2|26247.2|26191.2|26186.2|26263.7|26258.7|26190.7|26185.7|1330
1629083400000|2021-08-16 03:10:00|26190.7|26185.7|26180.2|26175.2|26213.2|26208.2|26180.2|26175.2|923
1629083700000|2021-08-16 03:15:00|26181.2|26176.2|26166.7|26161.7|26201.2|26196.2|26153.2|26148.2|1096
1629084000000|2021-08-16 03:20:00|26167.2|26162.2|26181.7|26176.7|26183.2|26178.2|26159.7|26154.7|815
1629084300000|2021-08-16 03:25:00|26181.2|26176.2|26188.7|26183.7|26195.7|26190.7|26167.2|26162.2|707
1629084600000|2021-08-16 03:30:00|26188.2|26183.2|26175.7|26170.7|26194.2|26189.2|26166.7|26161.7|627
1629084900000|2021-08-16 03:35:00|26175.2|26170.2|26149.2|26144.2|26178.2|26173.2|26147.7|26142.7|774
1629085200000|2021-08-16 03:40:00|26149.7|26144.7|26146.2|26141.2|26153.7|26148.7|26145.2|26140.2|745
1629085500000|2021-08-16 03:45:00|26145.7|26140.7|26164.2|26159.2|26175.7|26170.7|26145.7|26140.7|692
1629085800000|2021-08-16 03:50:00|26164.7|26159.7|26181.2|26176.2|26181.7|26176.7|26163.2|26158.2|339
1629086100000|2021-08-16 03:55:00|26181.7|26176.7|26190.7|26185.7|26192.7|26187.7|26178.7|26173.7|349
1629086400000|2021-08-16 04:00:00|26199.1|26169.1|26200.3|26170.3|26204.7|26174.7|26199.1|26169.1|0
1629086700000|2021-08-16 04:05:00|26200|26170|26200.9|26170.9|26201|26171|26199|26169|0
1629087000000|2021-08-16 04:10:00|26202.4|26172.4|26206.5|26176.5|26206.5|26176.5|26202.4|26172.4|0
1629087300000|2021-08-16 04:15:00|26207.1|26177.1|26210.5|26180.5|26210.7|26180.7|26206.5|26176.5|0
1629087600000|2021-08-16 04:20:00|26210.7|26180.7|26209.7|26179.7|26210.7|26180.7|26207.6|26177.6|0
1629087900000|2021-08-16 04:25:00|26209.2|26179.2|26214.4|26184.4|26215.7|26185.7|26208.1|26178.1|0
1629088200000|2021-08-16 04:30:00|26215.2|26185.2|26216.3|26186.3|26218.9|26188.9|26214.1|26184.1|0
1629088500000|2021-08-16 04:35:00|26216.9|26186.9|26217.1|26187.1|26218.1|26188.1|26216.3|26186.3|0
1629088800000|2021-08-16 04:40:00|26217.4|26187.4|26220|26190|26222.5|26192.5|26217.1|26187.1|0
1629089100000|2021-08-16 04:45:00|26220.8|26190.8|26218.6|26188.6|26222.1|26192.1|26218.1|26188.1|0
1629089400000|2021-08-16 04:50:00|26218.8|26188.8|26214.4|26184.4|26219.1|26189.1|26212.4|26182.4|0
1629089700000|2021-08-16 04:55:00|26214.2|26184.2|26210.8|26180.8|26214.4|26184.4|26210.8|26180.8|0
1629090000000|2021-08-16 05:00:00|26209.3|26179.3|26197.7|26192.7|26224.7|26219.7|26191.2|26179|1161
1629090300000|2021-08-16 05:05:00|26196.2|26191.2|26206.7|26201.7|26214.2|26209.2|26180.7|26175.7|857
1629090600000|2021-08-16 05:10:00|26207.2|26202.2|26196.7|26191.7|26222.7|26217.7|26189.7|26184.7|767
1629090900000|2021-08-16 05:15:00|26196.2|26191.2|26194.2|26189.2|26211.2|26206.2|26181.7|26176.7|720
1629091200000|2021-08-16 05:20:00|26194.7|26189.7|26172.7|26167.7|26203.2|26198.2|26166.7|26161.7|672
1629091500000|2021-08-16 05:25:00|26171.7|26166.7|26155.2|26150.2|26183.2|26178.2|26154.7|26149.7|510
1629091800000|2021-08-16 05:30:00|26155.7|26150.7|26134.2|26129.2|26159.7|26154.7|26109.2|26104.2|2035
1629092100000|2021-08-16 05:35:00|26134.7|26129.7|26139.7|26134.7|26158.2|26153.2|26122.7|26117.7|931
1629092400000|2021-08-16 05:40:00|26138.7|26133.7|26135.2|26130.2|26148.2|26143.2|26121.7|26116.7|620
1629092700000|2021-08-16 05:45:00|26134.7|26129.7|26122.4|26117.4|26144.3|26139.3|26103.9|26098.9|1058
1629093000000|2021-08-16 05:50:00|26122.9|26117.9|26156.7|26151.7|26163.7|26158.7|26119.2|26114.2|996
1629093300000|2021-08-16 05:55:00|26156.2|26151.2|26146.2|26141.2|26160.2|26155.2|26141.2|26136.2|522
1629093600000|2021-08-16 06:00:00|26145.7|26140.7|26152.2|26147.2|26152.2|26147.2|26131.7|26126.7|602
1629093900000|2021-08-16 06:05:00|26152.7|26147.7|26114.7|26109.7|26153.7|26148.7|26114.2|26109.2|688
1629094200000|2021-08-16 06:10:00|26114.2|26109.2|26068.7|26063.7|26114.2|26109.2|26054.7|26049.7|2622
1629094500000|2021-08-16 06:15:00|26068.2|26063.2|26080.7|26075.7|26086.7|26081.7|26061.7|26056.7|885
1629094800000|2021-08-16 06:20:00|26079.7|26074.7|26077.7|26072.7|26107.7|26102.7|26076.7|26071.7|907
1629095100000|2021-08-16 06:25:00|26077.2|26072.2|26074.2|26069.2|26099.2|26094.2|26071.7|26066.7|1129
1629095400000|2021-08-16 06:30:00|26075.2|26070.2|26098.2|26093.2|26101.7|26096.7|26064.2|26059.2|1710
1629095700000|2021-08-16 06:35:00|26097.7|26092.7|26082.2|26077.2|26097.7|26092.7|26078.2|26073.2|438
1629096000000|2021-08-16 06:40:00|26080.7|26075.7|26077.7|26072.7|26094.7|26089.7|26053.7|26048.7|758
1629096300000|2021-08-16 06:45:00|26078.2|26073.2|26069.2|26064.2|26097.7|26092.7|26068.2|26063.2|940
1629096600000|2021-08-16 06:50:00|26068.7|26063.7|26100.7|26095.7|26101.2|26096.2|26060.7|26055.7|565
1629096900000|2021-08-16 06:55:00|26100.2|26095.2|26108.2|26103.2|26119.7|26114.7|26087.7|26082.7|708
1629097200000|2021-08-16 07:00:00|26108.7|26103.7|26106.2|26101.2|26115.7|26110.7|26088.2|26083.2|762
1629097500000|2021-08-16 07:05:00|26106.7|26101.7|26146.2|26141.2|26147.2|26142.2|26099.7|26094.7|1073
1629097800000|2021-08-16 07:10:00|26145.7|26140.7|26167.7|26162.7|26173.2|26168.2|26141.2|26136.2|1389
1629098100000|2021-08-16 07:15:00|26168.2|26163.2|26161.7|26156.7|26173.2|26168.2|26153.2|26148.2|1028
1629098400000|2021-08-16 07:20:00|26162.2|26157.2|26173.2|26168.2|26207.2|26202.2|26161.7|26156.7|1449
1629098700000|2021-08-16 07:25:00|26173.7|26168.7|26171.7|26166.7|26179.7|26174.7|26158.2|26153.2|762
1629099000000|2021-08-16 07:30:00|26171.2|26166.2|26165.7|26160.7|26188.2|26183.2|26161.7|26156.7|717
1629099300000|2021-08-16 07:35:00|26166.7|26161.7|26167.2|26162.2|26172.7|26167.7|26152.7|26147.7|918
1629099600000|2021-08-16 07:40:00|26167.7|26162.7|26168.7|26163.7|26178.2|26173.2|26161.7|26156.7|452
1629099900000|2021-08-16 07:45:00|26169.2|26164.2|26164.2|26159.2|26174.7|26169.7|26162.2|26157.2|391
1629100200000|2021-08-16 07:50:00|26164.7|26159.7|26176.2|26171.2|26186.7|26181.7|26162.7|26157.7|649
1629100500000|2021-08-16 07:55:00|26176.7|26171.7|26171.7|26166.7|26183.2|26178.2|26165.7|26160.7|791
1629100800000|2021-08-16 08:00:00|26172.7|26167.7|26172.9|26167.9|26183.9|26178.9|26162.4|26157.4|739
1629101100000|2021-08-16 08:05:00|26172.4|26167.4|26165.9|26160.9|26175.4|26170.4|26152.4|26147.4|1170
1629101400000|2021-08-16 08:10:00|26163.9|26158.9|26156.9|26151.9|26166.4|26161.4|26151.4|26146.4|515
1629101700000|2021-08-16 08:15:00|26156.4|26151.4|26145.4|26140.4|26156.4|26151.4|26140.4|26135.4|374
1629102000000|2021-08-16 08:20:00|26144.9|26139.9|26154.4|26149.4|26157.9|26152.9|26142.9|26137.9|235
1629102300000|2021-08-16 08:25:00|26152.9|26147.9|26150.4|26145.4|26158.9|26153.9|26146.4|26141.4|603
1629102600000|2021-08-16 08:30:00|26162.3|26132.3|26158.2|26128.2|26164.4|26134.4|26153.1|26123.1|0
1629102900000|2021-08-16 08:35:00|26156.7|26126.7|26155.9|26125.9|26160.8|26130.8|26152.8|26122.8|0
1629103200000|2021-08-16 08:40:00|26155.4|26125.4|26165.2|26135.2|26167.3|26137.3|26152.8|26122.8|0
1629103500000|2021-08-16 08:45:00|26163.6|26133.6|26148.7|26118.7|26167.1|26137.1|26147|26117|0
1629103800000|2021-08-16 08:50:00|26147.9|26117.9|26151.7|26121.7|26156.9|26126.9|26146.5|26116.5|0
1629104100000|2021-08-16 08:55:00|26150.2|26120.2|26132.4|26102.4|26150.2|26120.2|26131.5|26101.5|0
1629104400000|2021-08-16 09:00:00|26132.2|26102.2|26143.6|26113.6|26143.6|26113.6|26130.9|26100.9|0
1629104700000|2021-08-16 09:05:00|26143.7|26113.7|26134.7|26104.7|26143.9|26113.9|26134.7|26104.7|0
1629105000000|2021-08-16 09:10:00|26135.4|26105.4|26139.3|26109.3|26143.5|26113.5|26131.6|26101.6|0
1629105300000|2021-08-16 09:15:00|26137.8|26107.8|26173.9|26165.9|26177.4|26169.4|26137.8|26107.8|312
1629105600000|2021-08-16 09:20:00|26174.4|26166.4|26176.9|26168.9|26178.9|26170.9|26168.4|26160.4|90
1629105900000|2021-08-16 09:25:00|26176.4|26168.4|26179.4|26171.4|26179.4|26171.4|26170.9|26162.9|43
1629106200000|2021-08-16 09:30:00|26178.9|26170.9|26174.4|26166.4|26179.9|26171.9|26174.4|26166.4|38
1629106500000|2021-08-16 09:35:00|26174.9|26166.9|26158.4|26150.4|26175.9|26167.9|26153.4|26145.4|75
1629106800000|2021-08-16 09:40:00|26157.9|26149.9|26162.4|26154.4|26162.9|26154.9|26154.4|26146.4|37
1629107100000|2021-08-16 09:45:00|26162.9|26154.9|26167.9|26159.9|26169.4|26161.4|26160.4|26152.4|59
1629107400000|2021-08-16 09:50:00|26167.4|26159.4|26177.9|26169.9|26178.4|26170.4|26165.9|26157.9|53
1629107700000|2021-08-16 09:55:00|26177.4|26169.4|26173.4|26165.4|26181.9|26173.9|26172.9|26164.9|41
1629108000000|2021-08-16 10:00:00|26172.4|26164.4|26172.4|26164.4|26180.4|26172.4|26171.9|26163.9|26
1629108300000|2021-08-16 10:05:00|26172.9|26164.9|26169.4|26161.4|26175.4|26167.4|26167.4|26159.4|74
1629108600000|2021-08-16 10:10:00|26168.9|26160.9|26146.9|26138.9|26169.4|26161.4|26144.9|26136.9|80
1629108900000|2021-08-16 10:15:00|26146.4|26138.4|26144.9|26136.9|26152.4|26144.4|26133.9|26125.9|92
1629109200000|2021-08-16 10:20:00|26145.4|26137.4|26125.4|26117.4|26145.4|26137.4|26118.4|26110.4|159
1629109500000|2021-08-16 10:25:00|26124.9|26116.9|26140.4|26132.4|26141.4|26133.4|26121.4|26113.4|87
1629109800000|2021-08-16 10:30:00|26140.9|26132.9|26151.4|26143.4|26155.4|26147.4|26137.9|26129.9|92
1629110100000|2021-08-16 10:35:00|26150.9|26142.9|26162.4|26154.4|26162.9|26154.9|26150.4|26142.4|138
1629110400000|2021-08-16 10:40:00|26162.9|26154.9|26170.9|26162.9|26174.9|26166.9|26161.9|26153.9|132
1629110700000|2021-08-16 10:45:00|26170.4|26162.4|26182.4|26174.4|26183.4|26175.4|26169.9|26161.9|90
1629111000000|2021-08-16 10:50:00|26182.9|26174.9|26182.4|26174.4|26185.9|26177.9|26177.9|26169.9|40
1629111300000|2021-08-16 10:55:00|26181.9|26173.9|26185.4|26177.4|26187.4|26179.4|26180.4|26172.4|52
1629111600000|2021-08-16 11:00:00|26184.9|26176.9|26189.9|26181.9|26196.9|26188.9|26184.9|26176.9|72
1629111900000|2021-08-16 11:05:00|26189.4|26181.4|26190.4|26182.4|26192.4|26184.4|26187.4|26179.4|22
1629112200000|2021-08-16 11:10:00|26189.9|26181.9|26186.9|26178.9|26192.4|26184.4|26184.4|26176.4|53
1629112500000|2021-08-16 11:15:00|26187.4|26179.4|26179.9|26171.9|26194.4|26186.4|26179.9|26171.9|104
1629112800000|2021-08-16 11:20:00|26180.4|26172.4|26176.4|26168.4|26183.9|26175.9|26175.4|26167.4|40
1629113100000|2021-08-16 11:25:00|26176.9|26168.9|26175.4|26167.4|26180.4|26172.4|26171.4|26163.4|62
1629113400000|2021-08-16 11:30:00|26175.9|26167.9|26175.4|26167.4|26184.4|26176.4|26175.4|26167.4|32
1629113700000|2021-08-16 11:35:00|26175.9|26167.9|26178.4|26170.4|26178.4|26170.4|26169.4|26161.4|51
1629114000000|2021-08-16 11:40:00|26177.9|26169.9|26171.9|26163.9|26178.9|26170.9|26169.4|26161.4|34
1629114300000|2021-08-16 11:45:00|26171.4|26163.4|26173.4|26165.4|26174.4|26166.4|26169.9|26161.9|25
1629114600000|2021-08-16 11:50:00|26172.9|26164.9|26180.9|26172.9|26182.9|26174.9|26171.9|26163.9|51
1629114900000|2021-08-16 11:55:00|26180.4|26172.4|26184.4|26176.4|26184.9|26176.9|26179.9|26171.9|32
1629115200000|2021-08-16 12:00:00|26183.9|26175.9|26143.9|26135.9|26184.4|26176.4|26140.9|26132.9|164
1629115500000|2021-08-16 12:05:00|26144.9|26136.9|26155.4|26147.4|26160.9|26152.9|26143.9|26135.9|81
1629115800000|2021-08-16 12:10:00|26154.9|26146.9|26160.4|26152.4|26165.9|26157.9|26149.9|26141.9|53
1629116100000|2021-08-16 12:15:00|26160.9|26152.9|26147.4|26139.4|26160.9|26152.9|26144.4|26136.4|48
1629116400000|2021-08-16 12:20:00|26146.9|26138.9|26158.9|26150.9|26160.4|26152.4|26145.4|26137.4|41
1629116700000|2021-08-16 12:25:00|26158.4|26150.4|26160.9|26152.9|26164.4|26156.4|26153.9|26145.9|41
1629117000000|2021-08-16 12:30:00|26161.4|26153.4|26167.9|26159.9|26168.9|26160.9|26157.4|26149.4|47
1629117300000|2021-08-16 12:35:00|26167.4|26159.4|26171.4|26163.4|26173.9|26165.9|26164.9|26156.9|56
1629117600000|2021-08-16 12:40:00|26170.9|26162.9|26172.4|26164.4|26181.4|26173.4|26170.4|26162.4|91
1629117900000|2021-08-16 12:45:00|26172.9|26164.9|26164.4|26156.4|26175.4|26167.4|26159.4|26151.4|68
1629118200000|2021-08-16 12:50:00|26163.9|26155.9|26161.9|26153.9|26164.9|26156.9|26150.9|26142.9|82
1629118500000|2021-08-16 12:55:00|26162.9|26154.9|26156.4|26148.4|26165.4|26157.4|26152.9|26144.9|60
1629118800000|2021-08-16 13:00:00|26155.9|26147.9|26159.4|26151.4|26164.9|26156.9|26147.9|26139.9|73
1629119100000|2021-08-16 13:05:00|26158.9|26150.9|26172.4|26164.4|26173.4|26165.4|26152.9|26144.9|42
1629119400000|2021-08-16 13:10:00|26172.9|26164.9|26177.9|26169.9|26178.9|26170.9|26165.9|26157.9|57
1629119700000|2021-08-16 13:15:00|26177.4|26169.4|26176.4|26168.4|26182.4|26174.4|26175.4|26167.4|62
1629120000000|2021-08-16 13:20:00|26175.9|26167.9|26185.9|26177.9|26186.4|26178.4|26175.9|26167.9|54
1629120300000|2021-08-16 13:25:00|26185.4|26177.4|26177.4|26169.4|26186.4|26178.4|26172.9|26164.9|65
1629120600000|2021-08-16 13:30:00|26177.9|26169.9|26143.9|26135.9|26183.4|26175.4|26132.4|26124.4|386
1629120900000|2021-08-16 13:35:00|26143.4|26135.4|26165.4|26157.4|26166.9|26158.9|26137.9|26129.9|175
1629121200000|2021-08-16 13:40:00|26165.9|26157.9|26145.9|26137.9|26175.9|26167.9|26142.4|26134.4|150
1629121500000|2021-08-16 13:45:00|26146.4|26138.4|26138.4|26130.4|26150.4|26142.4|26126.4|26118.4|179
1629121800000|2021-08-16 13:50:00|26138.9|26130.9|26137.9|26129.9|26153.9|26145.9|26124.9|26116.9|222
1629122100000|2021-08-16 13:55:00|26136.4|26128.4|26089.4|26081.4|26137.9|26129.9|26080.4|26072.4|768
1629122400000|2021-08-16 14:00:00|26087.9|26079.9|26108.4|26100.4|26109.4|26101.4|26077.9|26069.9|339
1629122700000|2021-08-16 14:05:00|26108.9|26100.9|26111.9|26103.9|26129.9|26121.9|26105.9|26097.9|260
1629123000000|2021-08-16 14:10:00|26112.9|26104.9|26106.4|26098.4|26128.4|26120.4|26104.4|26096.4|125
1629123300000|2021-08-16 14:15:00|26106.9|26098.9|26074.9|26066.9|26111.9|26103.9|26074.9|26066.9|184
1629123600000|2021-08-16 14:20:00|26073.9|26065.9|26082.4|26074.4|26089.4|26081.4|26073.9|26065.9|177
1629123900000|2021-08-16 14:25:00|26081.9|26073.9|26074.9|26066.9|26085.4|26077.4|26068.9|26060.9|185
1629124200000|2021-08-16 14:30:00|26074.4|26066.4|26070.9|26062.9|26084.4|26076.4|26057.4|26049.4|237
1629124500000|2021-08-16 14:35:00|26071.4|26063.4|26100.9|26092.9|26106.4|26098.4|26069.4|26061.4|237
1629124800000|2021-08-16 14:40:00|26100.4|26092.4|26102.4|26094.4|26110.4|26102.4|26095.4|26087.4|189
1629125100000|2021-08-16 14:45:00|26101.9|26093.9|26112.4|26104.4|26115.4|26107.4|26092.9|26084.9|179
1629125400000|2021-08-16 14:50:00|26112.9|26104.9|26119.9|26111.9|26126.9|26118.9|26110.4|26102.4|254
1629125700000|2021-08-16 14:55:00|26119.4|26111.4|26114.9|26106.9|26127.4|26119.4|26109.9|26101.9|613
1629126000000|2021-08-16 15:00:00|26114.4|26106.4|26110.4|26102.4|26128.4|26120.4|26109.9|26101.9|317
1629126300000|2021-08-16 15:05:00|26109.9|26101.9|26118.4|26110.4|26121.9|26113.9|26105.4|26097.4|210
1629126600000|2021-08-16 15:10:00|26118.9|26110.9|26137.4|26129.4|26137.4|26129.4|26116.9|26108.9|154
1629126900000|2021-08-16 15:15:00|26135.9|26127.9|26127.4|26119.4|26147.9|26139.9|26126.9|26118.9|230
1629127200000|2021-08-16 15:20:00|26127.9|26119.9|26142.4|26134.4|26144.9|26136.9|26127.4|26119.4|108
1629127500000|2021-08-16 15:25:00|26142.9|26134.9|26149.9|26141.9|26150.9|26142.9|26139.9|26131.9|70
1629127800000|2021-08-16 15:30:00|26150.4|26142.4|26163.4|26155.4|26165.9|26157.9|26148.4|26140.4|254
1629128100000|2021-08-16 15:35:00|26163.9|26155.9|26172.9|26164.9|26174.9|26166.9|26162.4|26154.4|188
1629128400000|2021-08-16 15:40:00|26173.4|26165.4|26187.4|26179.4|26193.4|26185.4|26173.4|26165.4|367
1629128700000|2021-08-16 15:45:00|26186.9|26178.9|26174.9|26166.9|26193.4|26185.4|26173.9|26165.9|94
1629129000000|2021-08-16 15:50:00|26175.4|26167.4|26178.9|26170.9|26182.9|26174.9|26174.4|26166.4|39
1629129300000|2021-08-16 15:55:00|26178.4|26170.4|26170.9|26162.9|26183.4|26175.4|26167.4|26159.4|115
1629129600000|2021-08-16 16:00:00|26172.4|26164.4|26166.9|26158.9|26175.4|26167.4|26161.9|26153.9|56
1629129900000|2021-08-16 16:05:00|26167.4|26159.4|26164.9|26156.9|26172.4|26164.4|26159.4|26151.4|78
1629130200000|2021-08-16 16:10:00|26164.4|26156.4|26168.9|26160.9|26171.4|26163.4|26159.9|26151.9|77
1629130500000|2021-08-16 16:15:00|26168.4|26160.4|26169.4|26161.4|26175.4|26167.4|26167.4|26159.4|69
1629130800000|2021-08-16 16:20:00|26169.9|26161.9|26172.4|26164.4|26185.9|26177.9|26169.4|26161.4|86
1629131100000|2021-08-16 16:25:00|26172.9|26164.9|26170.9|26162.9|26176.4|26168.4|26169.9|26161.9|56
1629131400000|2021-08-16 16:30:00|26172.4|26164.4|26169.4|26161.4|26176.9|26168.9|26164.4|26156.4|48
1629131700000|2021-08-16 16:35:00|26168.9|26160.9|26168.4|26160.4|26173.4|26165.4|26166.4|26158.4|16
1629132000000|2021-08-16 16:40:00|26168.9|26160.9|26173.9|26165.9|26174.9|26166.9|26166.9|26158.9|29
1629132300000|2021-08-16 16:45:00|26173.4|26165.4|26177.9|26169.9|26179.4|26171.4|26171.9|26163.9|24
1629132600000|2021-08-16 16:50:00|26178.4|26170.4|26178.4|26170.4|26182.4|26174.4|26176.9|26168.9|20
1629132900000|2021-08-16 16:55:00|26178.9|26170.9|26173.4|26165.4|26179.9|26171.9|26171.9|26163.9|28
1629133200000|2021-08-16 17:00:00|26173.9|26165.9|26165.4|26157.4|26175.4|26167.4|26164.4|26156.4|42
1629133500000|2021-08-16 17:05:00|26164.9|26156.9|26165.4|26157.4|26168.4|26160.4|26163.4|26155.4|38
1629133800000|2021-08-16 17:10:00|26165.9|26157.9|26165.9|26157.9|26166.9|26158.9|26161.4|26153.4|29
1629134100000|2021-08-16 17:15:00|26166.4|26158.4|26165.4|26157.4|26167.4|26159.4|26162.4|26154.4|23
1629134400000|2021-08-16 17:20:00|26166.4|26158.4|26167.9|26159.9|26170.9|26162.9|26160.9|26152.9|91
1629134700000|2021-08-16 17:25:00|26167.4|26159.4|26169.4|26161.4|26171.9|26163.9|26163.9|26155.9|61
1629135000000|2021-08-16 17:30:00|26168.9|26160.9|26178.9|26170.9|26179.4|26171.4|26166.9|26158.9|40
1629135300000|2021-08-16 17:35:00|26179.9|26171.9|26187.4|26179.4|26192.4|26184.4|26177.9|26169.9|158
1629135600000|2021-08-16 17:40:00|26187.9|26179.9|26196.9|26188.9|26199.9|26191.9|26187.9|26179.9|128
1629135900000|2021-08-16 17:45:00|26198.9|26190.9|26197.9|26189.9|26200.9|26192.9|26192.4|26184.4|58
1629136200000|2021-08-16 17:50:00|26197.4|26189.4|26192.9|26184.9|26199.9|26191.9|26189.4|26181.4|15
1629136500000|2021-08-16 17:55:00|26192.4|26184.4|26190.4|26182.4|26195.9|26187.9|26185.9|26177.9|30
1629136800000|2021-08-16 18:00:00|26189.9|26181.9|26181.4|26173.4|26190.4|26182.4|26176.4|26168.4|80
1629137100000|2021-08-16 18:05:00|26181.9|26173.9|26185.9|26177.9|26190.9|26182.9|26178.4|26170.4|45
1629137400000|2021-08-16 18:10:00|26186.4|26178.4|26189.9|26181.9|26192.4|26184.4|26185.9|26177.9|27
1629137700000|2021-08-16 18:15:00|26189.4|26181.4|26187.4|26179.4|26195.9|26187.9|26186.9|26178.9|53
1629138000000|2021-08-16 18:20:00|26187.9|26179.9|26176.9|26168.9|26190.4|26182.4|26176.9|26168.9|32
1629138300000|2021-08-16 18:25:00|26176.4|26168.4|26167.9|26159.9|26176.4|26168.4|26165.4|26157.4|105
1629138600000|2021-08-16 18:30:00|26166.9|26158.9|26164.4|26156.4|26173.4|26165.4|26164.4|26156.4|47
1629138900000|2021-08-16 18:35:00|26164.9|26156.9|26162.9|26154.9|26168.9|26160.9|26159.9|26151.9|30
1629139200000|2021-08-16 18:40:00|26163.4|26155.4|26168.4|26160.4|26169.9|26161.9|26160.4|26152.4|46
1629139500000|2021-08-16 18:45:00|26169.4|26161.4|26177.9|26169.9|26181.4|26173.4|26166.9|26158.9|57
1629139800000|2021-08-16 18:50:00|26177.4|26169.4|26177.9|26169.9|26178.9|26170.9|26171.9|26163.9|115
1629140100000|2021-08-16 18:55:00|26177.4|26169.4|26183.2|26153.2|26183.2|26171.9|26168.9|26153.2|86
1629140400000|2021-08-16 19:00:00|26183.1|26153.1|26190.9|26160.9|26191.1|26161.1|26181.9|26151.9|0
1629140700000|2021-08-16 19:05:00|26190.6|26160.6|26191.4|26161.4|26191.8|26161.8|26187.7|26157.7|0
1629141000000|2021-08-16 19:10:00|26191.2|26161.2|26198.8|26168.8|26199.5|26169.5|26190.9|26160.9|0
1629141300000|2021-08-16 19:15:00|26199|26169|26202.7|26172.7|26202.7|26172.7|26198.8|26168.8|0
1629141600000|2021-08-16 19:20:00|26202.9|26172.9|26192.1|26162.1|26202.9|26172.9|26188.3|26158.3|0
1629141900000|2021-08-16 19:25:00|26192.3|26162.3|26194.7|26164.7|26195.3|26165.3|26190|26160|0
1629142200000|2021-08-16 19:30:00|26194.5|26164.5|26199.4|26169.4|26199.6|26169.6|26190.9|26160.9|0
1629142500000|2021-08-16 19:35:00|26199.6|26169.6|26200.9|26170.9|26206.4|26176.4|26199.4|26169.4|0
1629142800000|2021-08-16 19:40:00|26200.7|26170.7|26211.8|26181.8|26212.5|26182.5|26194.3|26164.3|0
1629143100000|2021-08-16 19:45:00|26209.9|26179.9|26209.7|26179.7|26217.8|26187.8|26209.7|26179.7|0
1629143400000|2021-08-16 19:50:00|26209.9|26179.9|26219.8|26189.8|26223.8|26193.8|26209.9|26179.9|0
1629143700000|2021-08-16 19:55:00|26219.6|26189.6|26241.7|26211.7|26241.7|26211.7|26219.2|26189.2|0
1629144000000|2021-08-16 20:00:00|26240.6|26210.6|26245.5|26215.5|26250.1|26220.1|26240.6|26210.6|0
1629144300000|2021-08-16 20:05:00|26243.5|26213.5|26238.3|26208.3|26245.5|26215.5|26237.3|26207.3|0
1629144600000|2021-08-16 20:10:00|26237.3|26207.3|26240.8|26210.8|26242.8|26212.8|26237.3|26207.3|0
1629144900000|2021-08-16 20:15:00|26240.3|26210.3|26239.8|26209.8|26242.8|26212.8|26239.8|26209.8|0
1629145200000|2021-08-16 20:20:00|26238.7|26208.7|26238.4|26208.4|26240.5|26210.5|26235.7|26205.7|0
1629145500000|2021-08-16 20:25:00|26237.4|26207.4|26239.5|26209.5|26239.5|26209.5|26236.4|26206.4|0
1629145800000|2021-08-16 20:30:00|26238.9|26208.9|26236|26206|26240.5|26210.5|26233.9|26203.9|0
1629146100000|2021-08-16 20:35:00|26235.9|26205.9|26227.1|26197.1|26235.9|26205.9|26226.1|26196.1|0
1629146400000|2021-08-16 20:40:00|26226.1|26196.1|26228.3|26198.3|26228.3|26198.3|26225.1|26195.1|0
1629146700000|2021-08-16 20:45:00|26227.2|26197.2|26220.4|26190.4|26232.4|26202.4|26220.4|26190.4|0
1629147000000|2021-08-16 20:50:00|26220.8|26190.8|26226.5|26196.5|26226.5|26196.5|26220.4|26190.4|0
1629147300000|2021-08-16 20:55:00|26227.5|26197.5|26227|26197|26228.5|26198.5|26225.9|26195.9|0
1629147600000|2021-08-16 21:00:00|26226.7|26196.7|26228.9|26198.9|26229.1|26199.1|26226.7|26196.7|0
1629147900000|2021-08-16 21:05:00|26228.4|26198.4|26229|26199|26229.1|26199.1|26228.4|26198.4|0
1629148200000|2021-08-16 21:10:00|26228.2|26198.2|26228.8|26198.8|26231.2|26201.2|26228.2|26198.2|0
1629148500000|2021-08-16 21:15:00|26230.2|26200.2|26230.2|26200.2|26230.2|26200.2|26229.5|26199.5|0
1629148800000|2021-08-16 21:20:00|26230.8|26200.8|26230.1|26200.1|26230.8|26200.8|26229.6|26199.6|0
1629149100000|2021-08-16 21:25:00|26230.2|26200.2|26229.9|26199.9|26230.2|26200.2|26229.9|26199.9|0
1629149400000|2021-08-16 21:30:00|26228.3|26198.3|26228.3|26198.3|26228.3|26198.3|26228.3|26198.3|0
1629149700000|2021-08-16 21:35:00|26228.5|26198.5|26228.9|26198.9|26229.7|26199.7|26228.5|26198.5|0
1629150000000|2021-08-16 21:40:00|26229.1|26199.1|26230.1|26200.1|26230.1|26200.1|26228.9|26198.9|0
1629150300000|2021-08-16 21:45:00|26230.3|26200.3|26238.3|26208.3|26238.3|26208.3|26230.3|26200.3|0
1629150600000|2021-08-16 21:50:00|26238.1|26208.1|26237.9|26207.9|26238.1|26208.1|26237.6|26207.6|0
1629150900000|2021-08-16 21:55:00|26238|26208|26238.7|26208.7|26238.9|26208.9|26237.6|26207.6|0
1629151200000|2021-08-16 22:00:00|26237.4|26207.4|26230.1|26200.1|26237.4|26207.4|26230.1|26200.1|0
1629151500000|2021-08-16 22:05:00|26232.1|26202.1|26230.9|26200.9|26232.1|26202.1|26228.4|26198.4|0
1629151800000|2021-08-16 22:10:00|26229.9|26199.9|26230.9|26200.9|26232|26202|26229.9|26199.9|0
1629152100000|2021-08-16 22:15:00|26230.4|26200.4|26229.9|26199.9|26232|26202|26229.9|26199.9|0
1629152400000|2021-08-16 22:20:00|26227.8|26197.8|26231.6|26201.6|26233.4|26203.4|26227.8|26197.8|0
1629152700000|2021-08-16 22:25:00|26231|26201|26232.9|26202.9|26233.1|26203.1|26231|26201|0
1629153000000|2021-08-16 22:30:00|26233.4|26203.4|26232.9|26202.9|26233.9|26203.9|26231.9|26201.9|0
1629153300000|2021-08-16 22:35:00|26233.9|26203.9|26231.9|26201.9|26233.9|26203.9|26231.9|26201.9|0
1629153600000|2021-08-16 22:40:00|26232.9|26202.9|26229.8|26199.8|26232.9|26202.9|26228.8|26198.8|0
1629153900000|2021-08-16 22:45:00|26229.3|26199.3|26229.8|26199.8|26230.9|26200.9|26228.8|26198.8|0
1629154200000|2021-08-16 22:50:00|26230.3|26200.3|26229.2|26199.2|26230.9|26200.9|26228.2|26198.2|0
1629154500000|2021-08-16 22:55:00|26228.2|26198.2|26230.2|26200.2|26231.2|26201.2|26228.1|26198.1|0
1629154800000|2021-08-16 23:00:00|26231.2|26201.2|26229.1|26199.1|26231.2|26201.2|26228.6|26198.6|0
1629155100000|2021-08-16 23:05:00|26229.6|26199.6|26231.2|26201.2|26231.2|26201.2|26229.1|26199.1|0
1629155400000|2021-08-16 23:10:00|26231.7|26201.7|26234.8|26204.8|26234.8|26204.8|26231.7|26201.7|0
1629155700000|2021-08-16 23:15:00|26234.3|26204.3|26234.8|26204.8|26234.8|26204.8|26232.8|26202.8|0
1629156000000|2021-08-16 23:20:00|26234.3|26204.3|26233.2|26203.2|26234.3|26204.3|26231.7|26201.7|0
1629156300000|2021-08-16 23:25:00|26234.2|26204.2|26234.2|26204.2|26234.8|26204.8|26232.2|26202.2|0
1629156600000|2021-08-16 23:30:00|26233.2|26203.2|26234.7|26204.7|26234.7|26204.7|26233.2|26203.2|0
1629156900000|2021-08-16 23:35:00|26233.7|26203.7|26239.2|26209.2|26241.6|26211.6|26233.7|26203.7|0
1629157200000|2021-08-16 23:40:00|26239.7|26209.7|26242.3|26212.3|26242.3|26212.3|26238.7|26208.7|0
1629157500000|2021-08-16 23:45:00|26241.8|26211.8|26243.4|26213.4|26243.4|26213.4|26241.8|26211.8|0
1629157800000|2021-08-16 23:50:00|26243.5|26213.5|26243.5|26213.5|26245.5|26215.5|26243.5|26213.5|0
1629158100000|2021-08-16 23:55:00|26244.5|26214.5|26242|26212|26244.8|26214.8|26240.7|26210.7|0
1629158400000|2021-08-17 00:00:00|26241|26211|26239.9|26209.9|26243.1|26213.1|26232.8|26202.8|0
1629158700000|2021-08-17 00:05:00|26239.4|26209.4|26232.5|26202.5|26239.9|26209.9|26231.5|26201.5|0
1629159000000|2021-08-17 00:10:00|26232|26202|26224.3|26194.3|26232.5|26202.5|26221.9|26191.9|0
1629159300000|2021-08-17 00:15:00|26223.8|26193.8|26227.9|26197.9|26227.9|26197.9|26218.2|26188.2|0
1629159600000|2021-08-17 00:20:00|26228.7|26198.7|26238|26208|26243.1|26213.1|26227.6|26197.6|0
1629159900000|2021-08-17 00:25:00|26238.2|26208.2|26224.9|26194.9|26238.5|26208.5|26221.2|26191.2|0
1629160200000|2021-08-17 00:30:00|26224.1|26194.1|26227.5|26197.5|26229.6|26199.6|26219.2|26189.2|0
1629160500000|2021-08-17 00:35:00|26227.3|26197.3|26222.9|26192.9|26229.6|26199.6|26222.9|26192.9|0
1629160800000|2021-08-17 00:40:00|26223.1|26193.1|26213.8|26183.8|26225|26195|26213.8|26183.8|0
1629161100000|2021-08-17 00:45:00|26214.1|26184.1|26223.1|26193.1|26223.1|26193.1|26213.8|26183.8|0
1629161400000|2021-08-17 00:50:00|26224.7|26194.7|26217.4|26187.4|26224.7|26194.7|26217.2|26187.2|0
1629161700000|2021-08-17 00:55:00|26217.2|26187.2|26221.1|26191.1|26222.9|26192.9|26214.1|26184.1|0
1629162000000|2021-08-17 01:00:00|26222.6|26192.6|26219|26189|26223.1|26193.1|26218.5|26188.5|0
1629162300000|2021-08-17 01:05:00|26220.5|26190.5|26200.3|26170.3|26221.1|26191.1|26196.9|26166.9|0
1629162600000|2021-08-17 01:10:00|26201.1|26171.1|26194.4|26164.4|26201.6|26171.6|26194.4|26164.4|0
1629162900000|2021-08-17 01:15:00|26193|26163|26143.4|26138.4|26194.1|26169.4|26107.9|26102.9|1671
1629163200000|2021-08-17 01:20:00|26142.4|26137.4|26128.4|26123.4|26168.9|26163.9|26117.9|26112.9|1166
1629163500000|2021-08-17 01:25:00|26123.4|26118.4|26109.4|26104.4|26137.9|26132.9|26100.4|26095.4|1047
1629163800000|2021-08-17 01:30:00|26108.9|26103.9|26088.4|26083.4|26189.4|26184.4|26077.9|26072.9|5735
1629164100000|2021-08-17 01:35:00|26087.4|26082.4|26136.4|26131.4|26148.9|26143.9|26069.9|26064.9|3050
1629164400000|2021-08-17 01:40:00|26136.9|26131.9|26183.9|26178.9|26185.9|26180.9|26121.4|26116.4|2806
1629164700000|2021-08-17 01:45:00|26180.4|26175.4|26170.9|26165.9|26261.4|26256.4|26166.4|26161.4|3684
1629165000000|2021-08-17 01:50:00|26167.4|26162.4|26165.4|26160.4|26183.4|26178.4|26121.9|26116.9|2539
1629165300000|2021-08-17 01:55:00|26167.4|26162.4|26188.4|26183.4|26203.9|26198.9|26155.4|26150.4|1961
1629165600000|2021-08-17 02:00:00|26189.9|26184.9|26190.4|26185.4|26210.4|26205.4|26139.4|26134.4|2032
1629165900000|2021-08-17 02:05:00|26192.4|26187.4|26159.4|26154.4|26193.9|26188.9|26154.4|26149.4|1063
1629166200000|2021-08-17 02:10:00|26158.9|26153.9|26122.9|26117.9|26158.9|26153.9|26108.4|26103.4|2061
1629166500000|2021-08-17 02:15:00|26122.4|26117.4|26074.9|26069.9|26131.9|26126.9|26074.9|26069.9|1627
1629166800000|2021-08-17 02:20:00|26072.9|26067.9|26079.9|26074.9|26122.4|26117.4|26027.4|26022.4|3779
1629167100000|2021-08-17 02:25:00|26081.9|26076.9|26144.8|26139.8|26144.8|26139.8|26072.4|26067.4|1680
1629167400000|2021-08-17 02:30:00|26145.8|26140.8|26116.8|26111.8|26165.8|26160.8|26110.8|26105.8|2245
1629167700000|2021-08-17 02:35:00|26117.3|26112.3|26131.3|26126.3|26147.3|26142.3|26110.3|26105.3|1694
1629168000000|2021-08-17 02:40:00|26130.8|26125.8|26200.8|26195.8|26216.3|26211.3|26130.8|26125.8|2634
1629168300000|2021-08-17 02:45:00|26199.8|26194.8|26212.8|26207.8|26231.8|26226.8|26186.8|26181.8|1929
1629168600000|2021-08-17 02:50:00|26212.3|26207.3|26193.8|26188.8|26221.8|26216.8|26168.3|26163.3|1904
1629168900000|2021-08-17 02:55:00|26193.3|26188.3|26156.8|26151.8|26210.8|26205.8|26154.8|26149.8|896
1629169200000|2021-08-17 03:00:00|26157.3|26152.3|26152.3|26147.3|26168.3|26163.3|26132.3|26127.3|2734
1629169500000|2021-08-17 03:05:00|26151.3|26146.3|26105.3|26100.3|26151.8|26146.8|26103.8|26098.8|1362
1629169800000|2021-08-17 03:10:00|26104.8|26099.8|26088.8|26083.8|26105.3|26100.3|26073.3|26068.3|1412
1629170100000|2021-08-17 03:15:00|26089.3|26084.3|26045.3|26040.3|26089.3|26084.3|25998.8|25993.8|2994
1629170400000|2021-08-17 03:20:00|26042.3|26037.3|26035.3|26030.3|26053.8|26048.8|26024.3|26019.3|1663
1629170700000|2021-08-17 03:25:00|26033.8|26028.8|25997.3|25992.3|26061.8|26056.8|25997.3|25992.3|2353
1629171000000|2021-08-17 03:30:00|25996.8|25991.8|25997.3|25992.3|26010.3|26005.3|25973.8|25968.8|2811
1629171300000|2021-08-17 03:35:00|25998.3|25993.3|26004.3|25999.3|26010.3|26005.3|25984.3|25979.3|1230
1629171600000|2021-08-17 03:40:00|26002.8|25997.8|26012.3|26007.3|26016.8|26011.8|25996.3|25991.3|437
1629171900000|2021-08-17 03:45:00|26012.8|26007.8|25996.8|25991.8|26016.3|26011.3|25989.8|25984.8|474
1629172200000|2021-08-17 03:50:00|25998.8|25993.8|26010.3|26005.3|26014.3|26009.3|25995.8|25990.8|380
1629172500000|2021-08-17 03:55:00|26009.8|26004.8|26021.8|26016.8|26022.3|26017.3|26001.8|25996.8|491
1629172800000|2021-08-17 04:00:00|26026.3|25996.3|26029.7|25999.7|26030.8|26000.8|26026.3|25996.3|3
1629173100000|2021-08-17 04:05:00|26030|26000|26030.5|26000.5|26031.4|26001.4|26028.1|25998.1|0
1629173400000|2021-08-17 04:10:00|26031|26001|26036.5|26006.5|26036.5|26006.5|26030.5|26000.5|0
1629173700000|2021-08-17 04:15:00|26036.6|26006.6|26032.1|26002.1|26037.1|26007.1|26032.1|26002.1|0
1629174000000|2021-08-17 04:20:00|26032.9|26002.9|26033.2|26003.2|26035.3|26005.3|26032|26002|0
1629174300000|2021-08-17 04:25:00|26032.4|26002.4|26034.6|26004.6|26034.6|26004.6|26031.3|26001.3|0
1629174600000|2021-08-17 04:30:00|26034.3|26004.3|26031.8|26001.8|26036.1|26006.1|26031.2|26001.2|0
1629174900000|2021-08-17 04:35:00|26031|26001|26029.7|25999.7|26031.8|26001.8|26027.7|25997.7|0
1629175200000|2021-08-17 04:40:00|26030|26000|26031.2|26001.2|26033.2|26003.2|26030|26000|0
1629175500000|2021-08-17 04:45:00|26031.4|26001.4|26034.5|26004.5|26035.2|26005.2|26030.4|26000.4|0
1629175800000|2021-08-17 04:50:00|26035.2|26005.2|26034.7|26004.7|26035.2|26005.2|26032.7|26002.7|0
1629176100000|2021-08-17 04:55:00|26036.3|26006.3|26034.7|26004.7|26036.8|26006.8|26034|26004|0
1629176400000|2021-08-17 05:00:00|26023.8|26018.8|25986.8|25981.8|26034.3|26029.3|25977.8|25972.8|2488
1629176700000|2021-08-17 05:05:00|25983.8|25978.8|25914.3|25909.3|25984.8|25979.8|25906.3|25901.3|3791
1629177000000|2021-08-17 05:10:00|25915.8|25910.8|25881.3|25876.3|25925.8|25920.8|25878.8|25873.8|2418
1629177300000|2021-08-17 05:15:00|25879.8|25874.8|25858.8|25853.8|25903.8|25898.8|25845.3|25840.3|3639
1629177600000|2021-08-17 05:20:00|25859.8|25854.8|25819.3|25814.3|25859.8|25854.8|25803.3|25798.3|2313
1629177900000|2021-08-17 05:25:00|25818.8|25813.8|25851.3|25846.3|25861.3|25856.3|25795.8|25790.8|2273
1629178200000|2021-08-17 05:30:00|25847.8|25842.8|25843.8|25838.8|25853.8|25848.8|25816.8|25811.8|1412
1629178500000|2021-08-17 05:35:00|25843.3|25838.3|25790.3|25785.3|25847.3|25842.3|25785.8|25780.8|1159
1629178800000|2021-08-17 05:40:00|25789.8|25784.8|25764.8|25759.8|25792.8|25787.8|25755.8|25750.8|2108
1629179100000|2021-08-17 05:45:00|25765.3|25760.3|25813.8|25808.8|25817.8|25812.8|25758.8|25753.8|1521
1629179400000|2021-08-17 05:50:00|25814.8|25809.8|25764.8|25759.8|25815.3|25810.3|25753.8|25748.8|1561
1629179700000|2021-08-17 05:55:00|25763.8|25758.8|25723.8|25718.8|25767.3|25762.3|25721.8|25716.8|1652
1629180000000|2021-08-17 06:00:00|25724.3|25719.3|25700.3|25695.3|25726.8|25721.8|25677.8|25672.8|2122
1629180300000|2021-08-17 06:05:00|25698.8|25693.8|25730.8|25725.8|25747.3|25742.3|25693.3|25688.3|1510
1629180600000|2021-08-17 06:10:00|25732.8|25727.8|25683.3|25678.3|25732.8|25727.8|25677.3|25672.3|1238
1629180900000|2021-08-17 06:15:00|25682.8|25677.8|25694.8|25689.8|25706.3|25701.3|25674.8|25669.8|1038
1629181200000|2021-08-17 06:20:00|25694.3|25689.3|25679.3|25674.3|25710.3|25705.3|25675.3|25670.3|882
1629181500000|2021-08-17 06:25:00|25678.3|25673.3|25704.8|25699.8|25705.8|25700.8|25665.3|25660.3|1130
1629181800000|2021-08-17 06:30:00|25705.3|25700.3|25671.3|25666.3|25728.3|25723.3|25669.8|25664.8|1324
1629182100000|2021-08-17 06:35:00|25671.8|25666.8|25642.3|25637.3|25690.8|25685.8|25638.8|25633.8|1967
1629182400000|2021-08-17 06:40:00|25642.8|25637.8|25633.3|25628.3|25653.8|25648.8|25627.8|25622.8|949
1629182700000|2021-08-17 06:45:00|25633.8|25628.8|25644.8|25639.8|25648.8|25643.8|25614.3|25609.3|927
1629183000000|2021-08-17 06:50:00|25646.3|25641.3|25669.8|25664.8|25679.8|25674.8|25644.8|25639.8|928
1629183300000|2021-08-17 06:55:00|25670.3|25665.3|25716.8|25711.8|25718.3|25713.3|25667.3|25662.3|1297
1629183600000|2021-08-17 07:00:00|25714.3|25709.3|25715.3|25710.3|25735.3|25730.3|25697.3|25692.3|1413
1629183900000|2021-08-17 07:05:00|25716.3|25711.3|25706.8|25701.8|25718.8|25713.8|25686.8|25681.8|990
1629184200000|2021-08-17 07:10:00|25704.8|25699.8|25686.8|25681.8|25704.8|25699.8|25666.8|25661.8|815
1629184500000|2021-08-17 07:15:00|25686.3|25681.3|25706.3|25701.3|25711.3|25706.3|25674.3|25669.3|821
1629184800000|2021-08-17 07:20:00|25704.3|25699.3|25704.8|25699.8|25715.3|25710.3|25694.3|25689.3|591
1629185100000|2021-08-17 07:25:00|25705.3|25700.3|25729.3|25724.3|25730.8|25725.8|25703.3|25698.3|534
1629185400000|2021-08-17 07:30:00|25729.8|25724.8|25746.8|25741.8|25754.8|25749.8|25723.3|25718.3|956
1629185700000|2021-08-17 07:35:00|25747.8|25742.8|25762.3|25757.3|25767.3|25762.3|25747.3|25742.3|1138
1629186000000|2021-08-17 07:40:00|25761.3|25756.3|25743.8|25738.8|25765.8|25760.8|25742.3|25737.3|1036
1629186300000|2021-08-17 07:45:00|25744.3|25739.3|25737.3|25732.3|25760.3|25755.3|25734.3|25729.3|1033
1629186600000|2021-08-17 07:50:00|25736.8|25731.8|25709.8|25704.8|25741.8|25736.8|25708.3|25703.3|869
1629186900000|2021-08-17 07:55:00|25707.8|25702.8|25690.3|25685.3|25711.8|25706.8|25689.8|25684.8|1403
1629187200000|2021-08-17 08:00:00|25691.3|25686.3|25706.8|25701.8|25721.3|25716.3|25687.8|25682.8|1413
1629187500000|2021-08-17 08:05:00|25708.3|25703.3|25739.8|25734.8|25742.8|25737.8|25706.8|25701.8|1404
1629187800000|2021-08-17 08:10:00|25739.3|25734.3|25720.3|25715.3|25739.3|25734.3|25708.3|25703.3|712
1629188100000|2021-08-17 08:15:00|25720.8|25715.8|25730.8|25725.8|25740.8|25735.8|25711.3|25706.3|409
1629188400000|2021-08-17 08:20:00|25730.3|25725.3|25741.8|25736.8|25742.8|25737.8|25722.3|25717.3|572
1629188700000|2021-08-17 08:25:00|25742.3|25737.3|25748.8|25743.8|25762.3|25757.3|25740.3|25735.3|1090
1629189000000|2021-08-17 08:30:00|25763.3|25733.3|25764.2|25734.2|25768.4|25738.4|25759.7|25729.7|0
1629189300000|2021-08-17 08:35:00|25763.7|25733.7|25778.1|25748.1|25780.2|25750.2|25756.6|25726.6|0
1629189600000|2021-08-17 08:40:00|25778.7|25748.7|25772.7|25742.7|25783.2|25753.2|25772.7|25742.7|0
1629189900000|2021-08-17 08:45:00|25774.2|25744.2|25776.7|25746.7|25780.4|25750.4|25769.7|25739.7|0
1629190200000|2021-08-17 08:50:00|25776.5|25746.5|25779.8|25749.8|25779.8|25749.8|25770.4|25740.4|0
1629190500000|2021-08-17 08:55:00|25780.3|25750.3|25784.4|25754.4|25788.3|25758.3|25776.5|25746.5|0
1629190800000|2021-08-17 09:00:00|25783.9|25753.9|25777.2|25747.2|25785.4|25755.4|25777.2|25747.2|0
1629191100000|2021-08-17 09:05:00|25776.7|25746.7|25798.5|25768.5|25800|25770|25776.7|25746.7|0
1629191400000|2021-08-17 09:10:00|25800|25770|25788.2|25758.2|25808|25778|25788.2|25758.2|0
1629191700000|2021-08-17 09:15:00|25770.3|25762.3|25766.8|25758.8|25781.3|25773.3|25760.3|25752.3|240
1629192000000|2021-08-17 09:20:00|25767.3|25759.3|25782.3|25774.3|25784.3|25776.3|25761.3|25753.3|152
1629192300000|2021-08-17 09:25:00|25783.8|25775.8|25769.8|25761.8|25789.8|25781.8|25769.8|25761.8|142
1629192600000|2021-08-17 09:30:00|25770.3|25762.3|25766.8|25758.8|25778.8|25770.8|25763.3|25755.3|328
1629192900000|2021-08-17 09:35:00|25765.3|25757.3|25761.8|25753.8|25772.3|25764.3|25751.3|25743.3|120
1629193200000|2021-08-17 09:40:00|25762.3|25754.3|25756.3|25748.3|25762.8|25754.8|25743.8|25735.8|113
1629193500000|2021-08-17 09:45:00|25755.8|25747.8|25770.8|25762.8|25770.8|25762.8|25751.8|25743.8|91
1629193800000|2021-08-17 09:50:00|25770.3|25762.3|25771.8|25763.8|25779.3|25771.3|25763.8|25755.8|126
1629194100000|2021-08-17 09:55:00|25772.8|25764.8|25774.3|25766.3|25780.3|25772.3|25770.8|25762.8|54
1629194400000|2021-08-17 10:00:00|25774.8|25766.8|25757.3|25749.3|25776.8|25768.8|25748.8|25740.8|107
1629194700000|2021-08-17 10:05:00|25757.8|25749.8|25758.8|25750.8|25773.8|25765.8|25752.8|25744.8|116
1629195000000|2021-08-17 10:10:00|25759.3|25751.3|25767.3|25759.3|25771.3|25763.3|25759.3|25751.3|49
1629195300000|2021-08-17 10:15:00|25766.8|25758.8|25759.3|25751.3|25772.3|25764.3|25758.8|25750.8|73
1629195600000|2021-08-17 10:20:00|25759.8|25751.8|25760.3|25752.3|25763.3|25755.3|25751.8|25743.8|74
1629195900000|2021-08-17 10:25:00|25760.8|25752.8|25750.3|25742.3|25766.3|25758.3|25745.3|25737.3|77
1629196200000|2021-08-17 10:30:00|25751.8|25743.8|25759.8|25751.8|25761.8|25753.8|25746.3|25738.3|91
1629196500000|2021-08-17 10:35:00|25759.3|25751.3|25748.3|25740.3|25766.8|25758.8|25733.3|25725.3|129
1629196800000|2021-08-17 10:40:00|25747.8|25739.8|25747.8|25739.8|25750.3|25742.3|25739.8|25731.8|65
1629197100000|2021-08-17 10:45:00|25748.8|25740.8|25757.3|25749.3|25759.3|25751.3|25744.3|25736.3|87
1629197400000|2021-08-17 10:50:00|25756.8|25748.8|25763.3|25755.3|25763.8|25755.8|25755.8|25747.8|91
1629197700000|2021-08-17 10:55:00|25762.8|25754.8|25756.3|25748.3|25764.8|25756.8|25753.8|25745.8|111
1629198000000|2021-08-17 11:00:00|25756.8|25748.8|25760.8|25752.8|25765.8|25757.8|25756.8|25748.8|87
1629198300000|2021-08-17 11:05:00|25761.3|25753.3|25750.8|25742.8|25761.3|25753.3|25742.8|25734.8|122
1629198600000|2021-08-17 11:10:00|25750.3|25742.3|25741.3|25733.3|25755.3|25747.3|25738.3|25730.3|66
1629198900000|2021-08-17 11:15:00|25740.8|25732.8|25714.3|25706.3|25745.8|25737.8|25676.8|25668.8|552
1629199200000|2021-08-17 11:20:00|25714.8|25706.8|25710.8|25702.8|25721.8|25713.8|25696.3|25688.3|141
1629199500000|2021-08-17 11:25:00|25711.3|25703.3|25725.8|25717.8|25726.3|25718.3|25710.8|25702.8|102
1629199800000|2021-08-17 11:30:00|25726.3|25718.3|25723.8|25715.8|25726.8|25718.8|25707.8|25699.8|105
1629200100000|2021-08-17 11:35:00|25725.8|25717.8|25732.8|25724.8|25735.8|25727.8|25725.8|25717.8|67
1629200400000|2021-08-17 11:40:00|25732.3|25724.3|25722.8|25714.8|25734.8|25726.8|25722.8|25714.8|74
1629200700000|2021-08-17 11:45:00|25722.3|25714.3|25737.8|25729.8|25738.3|25730.3|25715.8|25707.8|125
1629201000000|2021-08-17 11:50:00|25737.3|25729.3|25723.3|25715.3|25738.3|25730.3|25719.3|25711.3|91
1629201300000|2021-08-17 11:55:00|25722.8|25714.8|25720.8|25712.8|25725.3|25717.3|25715.3|25707.3|46
1629201600000|2021-08-17 12:00:00|25718.3|25710.3|25706.8|25698.8|25725.8|25717.8|25701.8|25693.8|83
1629201900000|2021-08-17 12:05:00|25707.3|25699.3|25701.3|25693.3|25714.8|25706.8|25700.3|25692.3|70
1629202200000|2021-08-17 12:10:00|25701.8|25693.8|25714.8|25706.8|25715.3|25707.3|25701.3|25693.3|99
1629202500000|2021-08-17 12:15:00|25715.3|25707.3|25695.3|25687.3|25717.3|25709.3|25695.3|25687.3|84
1629202800000|2021-08-17 12:20:00|25695.8|25687.8|25700.3|25692.3|25706.8|25698.8|25678.3|25670.3|133
1629203100000|2021-08-17 12:25:00|25700.8|25692.8|25693.3|25685.3|25703.3|25695.3|25693.3|25685.3|54
1629203400000|2021-08-17 12:30:00|25693.8|25685.8|25688.3|25680.3|25721.3|25713.3|25677.3|25669.3|177
1629203700000|2021-08-17 12:35:00|25687.8|25679.8|25709.8|25701.8|25714.8|25706.8|25675.8|25667.8|239
1629204000000|2021-08-17 12:40:00|25711.3|25703.3|25718.8|25710.8|25729.3|25721.3|25709.8|25701.8|85
1629204300000|2021-08-17 12:45:00|25719.3|25711.3|25707.3|25699.3|25723.8|25715.8|25701.8|25693.8|94
1629204600000|2021-08-17 12:50:00|25706.8|25698.8|25702.3|25694.3|25710.3|25702.3|25700.3|25692.3|37
1629204900000|2021-08-17 12:55:00|25702.8|25694.8|25700.3|25692.3|25702.8|25694.8|25687.3|25679.3|85
1629205200000|2021-08-17 13:00:00|25700.8|25692.8|25693.8|25685.8|25708.8|25700.8|25679.8|25671.8|170
1629205500000|2021-08-17 13:05:00|25693.3|25685.3|25657.8|25649.8|25694.8|25686.8|25657.3|25649.3|189
1629205800000|2021-08-17 13:10:00|25658.3|25650.3|25675.8|25667.8|25678.3|25670.3|25653.3|25645.3|167
1629206100000|2021-08-17 13:15:00|25676.3|25668.3|25662.3|25654.3|25678.3|25670.3|25649.3|25641.3|134
1629206400000|2021-08-17 13:20:00|25662.8|25654.8|25662.3|25654.3|25668.8|25660.8|25650.8|25642.8|120
1629206700000|2021-08-17 13:25:00|25661.8|25653.8|25642.3|25634.3|25664.8|25656.8|25641.8|25633.8|146
1629207000000|2021-08-17 13:30:00|25641.8|25633.8|25710.8|25702.8|25710.8|25702.8|25641.8|25633.8|724
1629207300000|2021-08-17 13:35:00|25710.3|25702.3|25730.8|25722.8|25738.8|25730.8|25699.8|25691.8|524
1629207600000|2021-08-17 13:40:00|25728.8|25720.8|25741.8|25733.8|25744.8|25736.8|25706.3|25698.3|326
1629207900000|2021-08-17 13:45:00|25742.8|25734.8|25756.8|25748.8|25762.8|25754.8|25740.3|25732.3|320
1629208200000|2021-08-17 13:50:00|25755.8|25747.8|25733.3|25725.3|25757.3|25749.3|25720.8|25712.8|263
1629208500000|2021-08-17 13:55:00|25732.8|25724.8|25735.8|25727.8|25738.3|25730.3|25707.8|25699.8|221
1629208800000|2021-08-17 14:00:00|25734.8|25726.8|25733.3|25725.3|25751.8|25743.8|25729.3|25721.3|179
1629209100000|2021-08-17 14:05:00|25732.3|25724.3|25732.8|25724.8|25737.8|25729.8|25708.3|25700.3|174
1629209400000|2021-08-17 14:10:00|25736.3|25728.3|25749.8|25741.8|25759.8|25751.8|25723.8|25715.8|167
1629209700000|2021-08-17 14:15:00|25750.3|25742.3|25742.3|25734.3|25752.8|25744.8|25734.8|25726.8|146
1629210000000|2021-08-17 14:20:00|25742.8|25734.8|25756.8|25748.8|25760.8|25752.8|25737.8|25729.8|106
1629210300000|2021-08-17 14:25:00|25756.3|25748.3|25786.8|25778.8|25796.3|25788.3|25754.8|25746.8|346
1629210600000|2021-08-17 14:30:00|25787.3|25779.3|25780.3|25772.3|25794.3|25786.3|25773.3|25765.3|316
1629210900000|2021-08-17 14:35:00|25779.8|25771.8|25779.3|25771.3|25798.3|25790.3|25773.3|25765.3|238
1629211200000|2021-08-17 14:40:00|25778.8|25770.8|25809.8|25801.8|25821.8|25813.8|25776.8|25768.8|372
1629211500000|2021-08-17 14:45:00|25809.3|25801.3|25820.8|25812.8|25824.3|25816.3|25796.3|25788.3|237
1629211800000|2021-08-17 14:50:00|25821.3|25813.3|25816.8|25808.8|25828.3|25820.3|25811.3|25803.3|196
1629212100000|2021-08-17 14:55:00|25816.3|25808.3|25794.8|25786.8|25816.8|25808.8|25791.3|25783.3|179
1629212400000|2021-08-17 15:00:00|25795.3|25787.3|25776.3|25768.3|25798.8|25790.8|25772.8|25764.8|226
1629212700000|2021-08-17 15:05:00|25776.8|25768.8|25778.3|25770.3|25792.8|25784.8|25766.3|25758.3|162
1629213000000|2021-08-17 15:10:00|25779.3|25771.3|25781.3|25773.3|25786.8|25778.8|25759.8|25751.8|111
1629213300000|2021-08-17 15:15:00|25783.3|25775.3|25798.3|25790.3|25805.8|25797.8|25767.8|25759.8|226
1629213600000|2021-08-17 15:20:00|25798.8|25790.8|25801.8|25793.8|25817.8|25809.8|25790.8|25782.8|139
1629213900000|2021-08-17 15:25:00|25802.3|25794.3|25794.3|25786.3|25803.3|25795.3|25783.8|25775.8|125
1629214200000|2021-08-17 15:30:00|25789.8|25781.8|25802.8|25794.8|25809.8|25801.8|25783.3|25775.3|142
1629214500000|2021-08-17 15:35:00|25802.3|25794.3|25758.8|25750.8|25807.3|25799.3|25755.8|25747.8|151
1629214800000|2021-08-17 15:40:00|25759.3|25751.3|25772.8|25764.8|25773.3|25765.3|25752.3|25744.3|221
1629215100000|2021-08-17 15:45:00|25773.3|25765.3|25750.3|25742.3|25775.3|25767.3|25746.8|25738.8|132
1629215400000|2021-08-17 15:50:00|25749.8|25741.8|25751.3|25743.3|25759.8|25751.8|25742.3|25734.3|108
1629215700000|2021-08-17 15:55:00|25750.8|25742.8|25727.8|25719.8|25751.3|25743.3|25725.3|25717.3|140
1629216000000|2021-08-17 16:00:00|25728.3|25720.3|25705.8|25697.8|25728.3|25720.3|25705.8|25697.8|147
1629216300000|2021-08-17 16:05:00|25706.3|25698.3|25724.3|25716.3|25731.8|25723.8|25704.8|25696.8|80
1629216600000|2021-08-17 16:10:00|25723.8|25715.8|25721.8|25713.8|25733.8|25725.8|25707.8|25699.8|41
1629216900000|2021-08-17 16:15:00|25720.8|25712.8|25690.3|25682.3|25723.8|25715.8|25690.3|25682.3|205
1629217200000|2021-08-17 16:20:00|25690.8|25682.8|25696.8|25688.8|25705.3|25697.3|25688.8|25680.8|164
1629217500000|2021-08-17 16:25:00|25696.3|25688.3|25712.3|25704.3|25717.8|25709.8|25694.3|25686.3|58
1629217800000|2021-08-17 16:30:00|25711.8|25703.8|25683.8|25675.8|25712.3|25704.3|25680.3|25672.3|109
1629218100000|2021-08-17 16:35:00|25683.3|25675.3|25659.8|25651.8|25686.8|25678.8|25657.3|25649.3|227
1629218400000|2021-08-17 16:40:00|25660.3|25652.3|25653.3|25645.3|25660.8|25652.8|25641.8|25633.8|163
1629218700000|2021-08-17 16:45:00|25653.8|25645.8|25642.3|25634.3|25657.3|25649.3|25632.3|25624.3|77
1629219000000|2021-08-17 16:50:00|25642.8|25634.8|25633.3|25625.3|25650.3|25642.3|25631.8|25623.8|62
1629219300000|2021-08-17 16:55:00|25632.8|25624.8|25623.3|25615.3|25638.3|25630.3|25622.8|25614.8|194
1629219600000|2021-08-17 17:00:00|25622.8|25614.8|25647.3|25639.3|25654.8|25646.8|25618.3|25610.3|146
1629219900000|2021-08-17 17:05:00|25648.8|25640.8|25673.8|25665.8|25676.3|25668.3|25640.3|25632.3|104
1629220200000|2021-08-17 17:10:00|25676.3|25668.3|25681.3|25673.3|25686.8|25678.8|25666.8|25658.8|66
1629220500000|2021-08-17 17:15:00|25681.8|25673.8|25669.8|25661.8|25682.3|25674.3|25663.3|25655.3|51
1629220800000|2021-08-17 17:20:00|25669.3|25661.3|25662.3|25654.3|25677.3|25669.3|25657.8|25649.8|37
1629221100000|2021-08-17 17:25:00|25662.8|25654.8|25682.8|25674.8|25682.8|25674.8|25660.3|25652.3|41
1629221400000|2021-08-17 17:30:00|25683.3|25675.3|25668.8|25660.8|25683.3|25675.3|25664.3|25656.3|30
1629221700000|2021-08-17 17:35:00|25668.3|25660.3|25646.3|25638.3|25671.3|25663.3|25645.3|25637.3|42
1629222000000|2021-08-17 17:40:00|25645.8|25637.8|25643.8|25635.8|25650.3|25642.3|25637.3|25629.3|27
1629222300000|2021-08-17 17:45:00|25644.3|25636.3|25632.3|25624.3|25644.3|25636.3|25626.3|25618.3|44
1629222600000|2021-08-17 17:50:00|25632.8|25624.8|25644.3|25636.3|25655.3|25647.3|25627.3|25619.3|30
1629222900000|2021-08-17 17:55:00|25644.8|25636.8|25673.3|25665.3|25675.3|25667.3|25639.3|25631.3|57
1629223200000|2021-08-17 18:00:00|25672.3|25664.3|25686.3|25678.3|25693.8|25685.8|25667.8|25659.8|54
1629223500000|2021-08-17 18:05:00|25685.8|25677.8|25691.8|25683.8|25699.3|25691.3|25685.8|25677.8|51
1629223800000|2021-08-17 18:10:00|25692.3|25684.3|25698.8|25690.8|25704.3|25696.3|25686.8|25678.8|37
1629224100000|2021-08-17 18:15:00|25699.3|25691.3|25703.3|25695.3|25707.8|25699.8|25697.3|25689.3|19
1629224400000|2021-08-17 18:20:00|25702.8|25694.8|25698.3|25690.3|25705.3|25697.3|25677.8|25669.8|65
1629224700000|2021-08-17 18:25:00|25697.8|25689.8|25679.8|25671.8|25699.3|25691.3|25678.8|25670.8|34
1629225000000|2021-08-17 18:30:00|25680.3|25672.3|25687.8|25679.8|25698.3|25690.3|25676.3|25668.3|32
1629225300000|2021-08-17 18:35:00|25687.3|25679.3|25667.3|25659.3|25687.8|25679.8|25666.3|25658.3|36
1629225600000|2021-08-17 18:40:00|25666.8|25658.8|25675.8|25667.8|25675.8|25667.8|25662.3|25654.3|54
1629225900000|2021-08-17 18:45:00|25676.3|25668.3|25688.8|25680.8|25695.3|25687.3|25675.8|25667.8|49
1629226200000|2021-08-17 18:50:00|25688.3|25680.3|25672.8|25664.8|25698.8|25690.8|25672.8|25664.8|78
1629226500000|2021-08-17 18:55:00|25673.3|25665.3|25697.3|25667.3|25697.3|25685.3|25673.3|25665.3|103
1629226800000|2021-08-17 19:00:00|25698|25668|25697.2|25667.2|25703.1|25673.1|25693|25663|0
1629227100000|2021-08-17 19:05:00|25697.3|25667.3|25705.7|25675.7|25709.2|25679.2|25695.6|25665.6|0
1629227400000|2021-08-17 19:10:00|25705.9|25675.9|25684.9|25654.9|25705.9|25675.9|25684.9|25654.9|0
1629227700000|2021-08-17 19:15:00|25685.3|25655.3|25688.7|25658.7|25692.9|25662.9|25683.3|25653.3|0
1629228000000|2021-08-17 19:20:00|25688.8|25658.8|25688.9|25658.9|25699.7|25669.7|25687.8|25657.8|0
1629228300000|2021-08-17 19:25:00|25689.1|25659.1|25699|25669|25701.1|25671.1|25688.9|25658.9|0
1629228600000|2021-08-17 19:30:00|25699.1|25669.1|25699|25669|25708.7|25678.7|25694.1|25664.1|0
1629228900000|2021-08-17 19:35:00|25699.1|25669.1|25694.1|25664.1|25709.5|25679.5|25694.1|25664.1|0
1629229200000|2021-08-17 19:40:00|25694.3|25664.3|25684.6|25654.6|25694.3|25664.3|25680.2|25650.2|0
1629229500000|2021-08-17 19:45:00|25685.2|25655.2|25681.9|25651.9|25692.3|25662.3|25680.3|25650.3|0
1629229800000|2021-08-17 19:50:00|25683.2|25653.2|25701.7|25671.7|25704.4|25674.4|25683.2|25653.2|0
1629230100000|2021-08-17 19:55:00|25702.1|25672.1|25717.3|25687.3|25719.2|25689.2|25696.2|25666.2|0
1629230400000|2021-08-17 20:00:00|25718.3|25688.3|25690.9|25660.9|25720.3|25690.3|25690.9|25660.9|0
1629230700000|2021-08-17 20:05:00|25689.9|25659.9|25699|25669|25702.1|25672.1|25689.7|25659.7|0
1629231000000|2021-08-17 20:10:00|25698|25668|25691.3|25661.3|25700.3|25670.3|25691.3|25661.3|0
1629231300000|2021-08-17 20:15:00|25691.7|25661.7|25691.7|25661.7|25695.3|25665.3|25691.3|25661.3|0
1629231600000|2021-08-17 20:20:00|25692.3|25662.3|25691.3|25661.3|25693.3|25663.3|25690.6|25660.6|0
1629231900000|2021-08-17 20:25:00|25692.3|25662.3|25689.3|25659.3|25692.3|25662.3|25688.3|25658.3|0
1629232200000|2021-08-17 20:30:00|25688.8|25658.8|25681.6|25651.6|25688.8|25658.8|25681|25651|0
1629232500000|2021-08-17 20:35:00|25682.6|25652.6|25683.6|25653.6|25686.6|25656.6|25682.6|25652.6|0
1629232800000|2021-08-17 20:40:00|25683.1|25653.1|25684.4|25654.4|25688.4|25658.4|25681.6|25651.6|0
1629233100000|2021-08-17 20:45:00|25684.9|25654.9|25686.2|25656.2|25688.2|25658.2|25684.4|25654.4|0
1629233400000|2021-08-17 20:50:00|25685.2|25655.2|25689.2|25659.2|25689.2|25659.2|25684.2|25654.2|0
1629233700000|2021-08-17 20:55:00|25689.7|25659.7|25691.1|25661.1|25694.2|25664.2|25689.2|25659.2|0
1629234000000|2021-08-17 21:00:00|25691.8|25661.8|25692|25662|25692|25662|25691.8|25661.8|0
1629234300000|2021-08-17 21:05:00|25691.8|25661.8|25691.8|25661.8|25691.8|25661.8|25691.1|25661.1|0
1629234600000|2021-08-17 21:10:00|25691.7|25661.7|25689.9|25659.9|25691.7|25661.7|25689.8|25659.8|0
1629234900000|2021-08-17 21:15:00|25690.4|25660.4|25691|25661|25691|25661|25690.4|25660.4|0
1629235200000|2021-08-17 21:20:00|25690.7|25660.7|25690|25660|25690.7|25660.7|25689.7|25659.7|0
1629235500000|2021-08-17 21:25:00|25690.1|25660.1|25694|25664|25694|25664|25690.1|25660.1|0
1629235800000|2021-08-17 21:30:00|25693.8|25663.8|25693.8|25663.8|25693.8|25663.8|25693.8|25663.8|0
1629236100000|2021-08-17 21:35:00|25693.6|25663.6|25694|25664|25694.2|25664.2|25693.6|25663.6|0
1629236400000|2021-08-17 21:40:00|25693.8|25663.8|25694.8|25664.8|25694.8|25664.8|25693.8|25663.8|0
1629236700000|2021-08-17 21:45:00|25694|25664|25694.4|25664.4|25694.7|25664.7|25694|25664|0
1629237000000|2021-08-17 21:50:00|25693.6|25663.6|25691.9|25661.9|25693.8|25663.8|25691.4|25661.4|0
1629237300000|2021-08-17 21:55:00|25691.7|25661.7|25692|25662|25693.4|25663.4|25691.4|25661.4|0
1629237600000|2021-08-17 22:00:00|25689.9|25659.9|25699.6|25669.6|25700.1|25670.1|25689.9|25659.9|0
1629237900000|2021-08-17 22:05:00|25700.7|25670.7|25700.6|25670.6|25701.7|25671.7|25699.5|25669.5|0
1629238200000|2021-08-17 22:10:00|25701.6|25671.6|25700.3|25670.3|25701.6|25671.6|25698.3|25668.3|0
1629238500000|2021-08-17 22:15:00|25699.3|25669.3|25693.6|25663.6|25699.3|25669.3|25693.6|25663.6|0
1629238800000|2021-08-17 22:20:00|25694.1|25664.1|25693.3|25663.3|25695.7|25665.7|25692.6|25662.6|0
1629239100000|2021-08-17 22:25:00|25693.7|25663.7|25693.3|25663.3|25695.3|25665.3|25693.3|25663.3|0
1629239400000|2021-08-17 22:30:00|25693.7|25663.7|25694.3|25664.3|25695.3|25665.3|25692.3|25662.3|0
1629239700000|2021-08-17 22:35:00|25694.8|25664.8|25696.3|25666.3|25696.3|25666.3|25691.2|25661.2|0
1629240000000|2021-08-17 22:40:00|25696.8|25666.8|25688.2|25658.2|25696.8|25666.8|25687.2|25657.2|0
1629240300000|2021-08-17 22:45:00|25687.2|25657.2|25683.9|25653.9|25688.3|25658.3|25680.8|25650.8|0
1629240600000|2021-08-17 22:50:00|25684.9|25654.9|25689.9|25659.9|25689.9|25659.9|25684.9|25654.9|0
1629240900000|2021-08-17 22:55:00|25689.4|25659.4|25690.9|25660.9|25691.9|25661.9|25688.9|25658.9|0
1629241200000|2021-08-17 23:00:00|25691.9|25661.9|25693.6|25663.6|25695.3|25665.3|25691.9|25661.9|0
1629241500000|2021-08-17 23:05:00|25693.1|25663.1|25693.8|25663.8|25694.3|25664.3|25690.4|25660.4|0
1629241800000|2021-08-17 23:10:00|25694.8|25664.8|25693.6|25663.6|25695.8|25665.8|25693.6|25663.6|0
1629242100000|2021-08-17 23:15:00|25694.1|25664.1|25689.5|25659.5|25694.1|25664.1|25687.5|25657.5|0
1629242400000|2021-08-17 23:20:00|25690|25660|25690.5|25660.5|25691.5|25661.5|25690|25660|0
1629242700000|2021-08-17 23:25:00|25688.5|25658.5|25693.5|25663.5|25696|25666|25688.5|25658.5|0
1629243000000|2021-08-17 23:30:00|25691.5|25661.5|25688.5|25658.5|25692.5|25662.5|25686.5|25656.5|0
1629243300000|2021-08-17 23:35:00|25689.4|25659.4|25684.8|25654.8|25689.4|25659.4|25683.8|25653.8|0
1629243600000|2021-08-17 23:40:00|25685.8|25655.8|25679.8|25649.8|25686.8|25656.8|25679.8|25649.8|0
1629243900000|2021-08-17 23:45:00|25678.8|25648.8|25671.8|25641.8|25682|25652|25671.8|25641.8|0
1629244200000|2021-08-17 23:50:00|25672.8|25642.8|25667.2|25637.2|25672.8|25642.8|25663.6|25633.6|0
1629244500000|2021-08-17 23:55:00|25666.7|25636.7|25662.4|25632.4|25667.2|25637.2|25662.1|25632.1|0
1629244800000|2021-08-18 00:00:00|25663.4|25633.4|25658.7|25628.7|25668|25638|25657.7|25627.7|0
1629245100000|2021-08-18 00:05:00|25659.7|25629.7|25665.9|25635.9|25666.9|25636.9|25657.7|25627.7|0
1629245400000|2021-08-18 00:10:00|25666.3|25636.3|25670.5|25640.5|25671.5|25641.5|25665.2|25635.2|0
1629245700000|2021-08-18 00:15:00|25671.5|25641.5|25661.5|25631.5|25675.5|25645.5|25661|25631|0
1629246000000|2021-08-18 00:20:00|25661.8|25631.8|25666.5|25636.5|25671.1|25641.1|25660.3|25630.3|0
1629246300000|2021-08-18 00:25:00|25665|25635|25682.2|25652.2|25686.7|25656.7|25664.5|25634.5|0
1629246600000|2021-08-18 00:30:00|25682.7|25652.7|25703.8|25673.8|25707.1|25677.1|25682.7|25652.7|0
1629246900000|2021-08-18 00:35:00|25704.5|25674.5|25700.3|25670.3|25705.8|25675.8|25700.1|25670.1|0
1629247200000|2021-08-18 00:40:00|25701.9|25671.9|25705.8|25675.8|25711.2|25681.2|25701.1|25671.1|0
1629247500000|2021-08-18 00:45:00|25705.6|25675.6|25711.4|25681.4|25713.2|25683.2|25705.3|25675.3|0
1629247800000|2021-08-18 00:50:00|25712.2|25682.2|25710.7|25680.7|25718.8|25688.8|25710.2|25680.2|0
1629248100000|2021-08-18 00:55:00|25710.2|25680.2|25706.6|25676.6|25710.7|25680.7|25704.6|25674.6|0
1629248400000|2021-08-18 01:00:00|25706.9|25676.9|25716.3|25686.3|25717.5|25687.5|25700.5|25670.5|0
1629248700000|2021-08-18 01:05:00|25716.5|25686.5|25738.3|25708.3|25739.3|25709.3|25715.3|25685.3|0
1629249000000|2021-08-18 01:10:00|25738.8|25708.8|25744.4|25714.4|25745.9|25715.9|25738.8|25708.8|0
1629249300000|2021-08-18 01:15:00|25745.9|25715.9|25816.8|25811.8|25841.8|25836.8|25745.9|25715.9|2227
1629249600000|2021-08-18 01:20:00|25812.3|25807.3|25842.3|25837.3|25857.3|25852.3|25809.8|25804.8|1613
1629249900000|2021-08-18 01:25:00|25842.8|25837.8|25854.3|25849.3|25885.8|25880.8|25841.3|25836.3|1045
1629250200000|2021-08-18 01:30:00|25858.8|25853.8|25849.8|25844.8|25938.8|25933.8|25810.8|25805.8|5233
1629250500000|2021-08-18 01:35:00|25849.3|25844.3|25852.3|25847.3|25883.8|25878.8|25825.3|25820.3|2554
1629250800000|2021-08-18 01:40:00|25856.8|25851.8|25753.3|25748.3|25878.3|25873.3|25714.8|25709.8|4064
1629251100000|2021-08-18 01:45:00|25752.3|25747.3|25791|25786|25807.3|25802.3|25745|25740|2382
1629251400000|2021-08-18 01:50:00|25788.5|25783.5|25805.5|25800.5|25865.5|25860.5|25776|25771|2555
1629251700000|2021-08-18 01:55:00|25806|25801|25789|25784|25823.5|25818.5|25760|25755|1980
1629252000000|2021-08-18 02:00:00|25790.5|25785.5|25834.5|25829.5|25849.5|25844.5|25752.5|25747.5|2497
1629252300000|2021-08-18 02:05:00|25834|25829|25858|25853|25890.5|25885.5|25834|25829|2184
1629252600000|2021-08-18 02:10:00|25859.5|25854.5|25868|25863|25920|25915|25846.5|25841.5|2781
1629252900000|2021-08-18 02:15:00|25868.5|25863.5|25850.5|25845.5|25913|25908|25850.5|25845.5|1695
1629253200000|2021-08-18 02:20:00|25849.5|25844.5|25870.5|25865.5|25889|25884|25846.5|25841.5|1194
1629253500000|2021-08-18 02:25:00|25871|25866|25906|25901|25932.5|25927.5|25871|25866|1798
1629253800000|2021-08-18 02:30:00|25905.5|25900.5|25887|25882|25933|25928|25871|25866|1519
1629254100000|2021-08-18 02:35:00|25885|25880|25887|25882|25900|25895|25862|25857|1169
1629254400000|2021-08-18 02:40:00|25886|25881|25872.5|25867.5|25903|25898|25842|25837|1756
1629254700000|2021-08-18 02:45:00|25872|25867|25892|25887|25900|25895|25857.5|25852.5|1459
1629255000000|2021-08-18 02:50:00|25894|25889|25900|25895|25927|25922|25878|25873|1303
1629255300000|2021-08-18 02:55:00|25899.5|25894.5|25889|25884|25925|25920|25865.5|25860.5|1327
1629255600000|2021-08-18 03:00:00|25890|25885|25933.5|25928.5|25948.5|25943.5|25886|25881|1605
1629255900000|2021-08-18 03:05:00|25934|25929|25903.5|25898.5|25937|25932|25892|25887|1584
1629256200000|2021-08-18 03:10:00|25904|25899|25910|25905|25935.5|25930.5|25901|25896|980
1629256500000|2021-08-18 03:15:00|25909.5|25904.5|25931.5|25926.5|25945|25940|25900.5|25895.5|1118
1629256800000|2021-08-18 03:20:00|25932|25927|25955.5|25950.5|25962.5|25957.5|25921|25916|1464
1629257100000|2021-08-18 03:25:00|25957.5|25952.5|25957|25952|25959.5|25954.5|25931.5|25926.5|774
1629257400000|2021-08-18 03:30:00|25957.5|25952.5|25935|25930|25971|25966|25928|25923|1025
1629257700000|2021-08-18 03:35:00|25938.5|25933.5|25928|25923|25938.5|25933.5|25917.5|25912.5|649
1629258000000|2021-08-18 03:40:00|25927.5|25922.5|25917|25912|25931.5|25926.5|25910|25905|536
1629258300000|2021-08-18 03:45:00|25917.5|25912.5|25924.5|25919.5|25930|25925|25913.5|25908.5|483
1629258600000|2021-08-18 03:50:00|25925|25920|25943|25938|25944.5|25939.5|25924.5|25919.5|395
1629258900000|2021-08-18 03:55:00|25942|25937|25925.5|25920.5|25961.5|25956.5|25920|25915|686
1629259200000|2021-08-18 04:00:00|25948.7|25918.7|25952.4|25922.4|25953.7|25923.7|25948.5|25918.5|0
1629259500000|2021-08-18 04:05:00|25952.1|25922.1|25952|25922|25952.7|25922.7|25950|25920|0
1629259800000|2021-08-18 04:10:00|25953.5|25923.5|25956.5|25926.5|25956.5|25926.5|25951.4|25921.4|0
1629260100000|2021-08-18 04:15:00|25956.7|25926.7|25953.9|25923.9|25958.8|25928.8|25953.2|25923.2|0
1629260400000|2021-08-18 04:20:00|25953.7|25923.7|25963.3|25933.3|25964.4|25934.4|25953.7|25923.7|0
1629260700000|2021-08-18 04:25:00|25961.7|25931.7|25961.7|25931.7|25963.8|25933.8|25961.2|25931.2|0
1629261000000|2021-08-18 04:30:00|25961.4|25931.4|25961|25931|25961.7|25931.7|25959.6|25929.6|0
1629261300000|2021-08-18 04:35:00|25960.7|25930.7|25964.2|25934.2|25964.2|25934.2|25958.2|25928.2|0
1629261600000|2021-08-18 04:40:00|25963.9|25933.9|25959.5|25929.5|25963.9|25933.9|25959|25929|0
1629261900000|2021-08-18 04:45:00|25960.1|25930.1|25958.3|25928.3|25961.6|25931.6|25958.3|25928.3|0
1629262200000|2021-08-18 04:50:00|25958|25928|25958.8|25928.8|25961.9|25931.9|25957.8|25927.8|0
1629262500000|2021-08-18 04:55:00|25959.3|25929.3|25959.3|25929.3|25960.1|25930.1|25956.8|25926.8|0
1629262800000|2021-08-18 05:00:00|25958.8|25928.8|25989.5|25984.5|25989.5|25984.5|25919|25914|1619
1629263100000|2021-08-18 05:05:00|25989|25984|25978|25973|25992|25987|25961.5|25956.5|978
1629263400000|2021-08-18 05:10:00|25979|25974|26012|26007|26016|26011|25972.5|25967.5|1511
1629263700000|2021-08-18 05:15:00|26013|26008|25993|25988|26016|26011|25971|25966|952
1629264000000|2021-08-18 05:20:00|25992.5|25987.5|25976|25971|26002|25997|25970.5|25965.5|694
1629264300000|2021-08-18 05:25:00|25975.5|25970.5|25974|25969|25999|25994|25966.5|25961.5|623
1629264600000|2021-08-18 05:30:00|25974.5|25969.5|25955|25950|25987|25982|25951.5|25946.5|982
1629264900000|2021-08-18 05:35:00|25954.5|25949.5|25976|25971|25984|25979|25952|25947|540
1629265200000|2021-08-18 05:40:00|25974|25969|25929|25924|25977.5|25972.5|25929|25924|966
1629265500000|2021-08-18 05:45:00|25928.5|25923.5|25939|25934|25939.5|25934.5|25917|25912|741
1629265800000|2021-08-18 05:50:00|25938|25933|25904|25899|25938|25933|25897|25892|847
1629266100000|2021-08-18 05:55:00|25904.5|25899.5|25902|25897|25930.5|25925.5|25900|25895|708
1629266400000|2021-08-18 06:00:00|25901.5|25896.5|25914|25909|25932.5|25927.5|25901|25896|861
1629266700000|2021-08-18 06:05:00|25914.5|25909.5|25932.5|25927.5|25943.5|25938.5|25909.5|25904.5|595
1629267000000|2021-08-18 06:10:00|25932|25927|25933.5|25928.5|25940.5|25935.5|25916.5|25911.5|595
1629267300000|2021-08-18 06:15:00|25933|25928|25920|25915|25933|25928|25909|25904|387
1629267600000|2021-08-18 06:20:00|25914|25909|25911|25906|25920|25915|25895.5|25890.5|564
1629267900000|2021-08-18 06:25:00|25911.5|25906.5|25914|25909|25926.5|25921.5|25910.5|25905.5|420
1629268200000|2021-08-18 06:30:00|25914.5|25909.5|25900|25895|25920.5|25915.5|25897.5|25892.5|549
1629268500000|2021-08-18 06:35:00|25899.5|25894.5|25888|25883|25904.5|25899.5|25878|25873|947
1629268800000|2021-08-18 06:40:00|25887.5|25882.5|25889|25884|25900|25895|25876|25871|492
1629269100000|2021-08-18 06:45:00|25888.5|25883.5|25906.5|25901.5|25909|25904|25883|25878|450
1629269400000|2021-08-18 06:50:00|25906|25901|25888|25883|25908.5|25903.5|25877|25872|559
1629269700000|2021-08-18 06:55:00|25887.5|25882.5|25839|25834|25888|25883|25836|25831|954
1629270000000|2021-08-18 07:00:00|25840|25835|25889|25884|25892.5|25887.5|25837|25832|974
1629270300000|2021-08-18 07:05:00|25889.5|25884.5|25875.5|25870.5|25891|25886|25869|25864|341
1629270600000|2021-08-18 07:10:00|25876.5|25871.5|25840|25835|25879.5|25874.5|25831|25826|1254
1629270900000|2021-08-18 07:15:00|25839.5|25834.5|25836.5|25831.5|25846|25841|25821|25816|645
1629271200000|2021-08-18 07:20:00|25836|25831|25851.5|25846.5|25854|25849|25827.5|25822.5|449
1629271500000|2021-08-18 07:25:00|25852.5|25847.5|25841|25836|25855.5|25850.5|25839.5|25834.5|410
1629271800000|2021-08-18 07:30:00|25840.5|25835.5|25834.5|25829.5|25843.5|25838.5|25820.5|25815.5|599
1629272100000|2021-08-18 07:35:00|25834|25829|25830|25825|25834|25829|25814.5|25809.5|468
1629272400000|2021-08-18 07:40:00|25829.5|25824.5|25821|25816|25832.5|25827.5|25812.5|25807.5|477
1629272700000|2021-08-18 07:45:00|25820|25815|25812|25807|25822|25817|25806.5|25801.5|643
1629273000000|2021-08-18 07:50:00|25812.5|25807.5|25821.5|25816.5|25821.5|25816.5|25797.5|25792.5|886
1629273300000|2021-08-18 07:55:00|25822|25817|25824.5|25819.5|25824.5|25819.5|25806.5|25801.5|831
1629273600000|2021-08-18 08:00:00|25800.7|25795.7|25824.2|25819.2|25824.2|25819.2|25785.7|25780.7|953
1629273900000|2021-08-18 08:05:00|25824.7|25819.7|25830.7|25825.7|25837.7|25832.7|25822.7|25817.7|871
1629274200000|2021-08-18 08:10:00|25831.2|25826.2|25818.2|25813.2|25832.7|25827.7|25816.2|25811.2|672
1629274500000|2021-08-18 08:15:00|25818.7|25813.7|25817.2|25812.2|25825.7|25820.7|25814.2|25809.2|303
1629274800000|2021-08-18 08:20:00|25816.7|25811.7|25820.7|25815.7|25834.2|25829.2|25812.7|25807.7|252
1629275100000|2021-08-18 08:25:00|25820.2|25815.2|25794.7|25789.7|25821.2|25816.2|25792.2|25787.2|743
1629275400000|2021-08-18 08:30:00|25804.6|25774.6|25808.6|25778.6|25808.6|25778.6|25793.2|25763.2|0
1629275700000|2021-08-18 08:35:00|25807.8|25777.8|25815.5|25785.5|25822.9|25792.9|25804.5|25774.5|0
1629276000000|2021-08-18 08:40:00|25816.3|25786.3|25805.1|25775.1|25816.7|25786.7|25801|25771|0
1629276300000|2021-08-18 08:45:00|25805.3|25775.3|25820.7|25790.7|25821|25791|25798.1|25768.1|0
1629276600000|2021-08-18 08:50:00|25821.5|25791.5|25815.4|25785.4|25822.1|25792.1|25811.7|25781.7|0
1629276900000|2021-08-18 08:55:00|25815.2|25785.2|25828.2|25798.2|25828.7|25798.7|25811.9|25781.9|0
1629277200000|2021-08-18 09:00:00|25826.7|25796.7|25819.3|25789.3|25829.1|25799.1|25819.3|25789.3|0
1629277500000|2021-08-18 09:05:00|25819.6|25789.6|25826.7|25796.7|25826.7|25796.7|25814.9|25784.9|0
1629277800000|2021-08-18 09:10:00|25828.2|25798.2|25837|25807|25839|25809|25820.5|25790.5|0
1629278100000|2021-08-18 09:15:00|25864.7|25856.7|25833.2|25825.2|25864.7|25856.7|25815.7|25807.7|314
1629278400000|2021-08-18 09:20:00|25832.7|25824.7|25820.7|25812.7|25835.7|25827.7|25820.7|25812.7|77
1629278700000|2021-08-18 09:25:00|25819.2|25811.2|25815.7|25807.7|25822.7|25814.7|25808.2|25800.2|70
1629279000000|2021-08-18 09:30:00|25814.2|25806.2|25807.2|25799.2|25814.2|25806.2|25798.7|25790.7|58
1629279300000|2021-08-18 09:35:00|25806.7|25798.7|25800.7|25792.7|25808.2|25800.2|25796.7|25788.7|61
1629279600000|2021-08-18 09:40:00|25800.2|25792.2|25795.7|25787.7|25800.7|25792.7|25788.7|25780.7|72
1629279900000|2021-08-18 09:45:00|25795.2|25787.2|25789.7|25781.7|25798.2|25790.2|25788.7|25780.7|68
1629280200000|2021-08-18 09:50:00|25790.2|25782.2|25785.7|25777.7|25792.7|25784.7|25784.7|25776.7|73
1629280500000|2021-08-18 09:55:00|25786.2|25778.2|25785.2|25777.2|25790.7|25782.7|25784.7|25776.7|49
1629280800000|2021-08-18 10:00:00|25786.7|25778.7|25779.7|25771.7|25786.7|25778.7|25768.2|25760.2|266
1629281100000|2021-08-18 10:05:00|25778.2|25770.2|25779.2|25771.2|25788.7|25780.7|25776.7|25768.7|123
1629281400000|2021-08-18 10:10:00|25779.7|25771.7|25783.7|25775.7|25787.7|25779.7|25778.7|25770.7|54
1629281700000|2021-08-18 10:15:00|25783.2|25775.2|25764.7|25756.7|25785.7|25777.7|25764.2|25756.2|86
1629282000000|2021-08-18 10:20:00|25765.2|25757.2|25771.2|25763.2|25771.2|25763.2|25758.7|25750.7|132
1629282300000|2021-08-18 10:25:00|25771.7|25763.7|25777.2|25769.2|25780.7|25772.7|25770.2|25762.2|63
1629282600000|2021-08-18 10:30:00|25776.2|25768.2|25795.2|25787.2|25795.7|25787.7|25776.2|25768.2|71
1629282900000|2021-08-18 10:35:00|25795.7|25787.7|25806.2|25798.2|25807.2|25799.2|25795.2|25787.2|73
1629283200000|2021-08-18 10:40:00|25806.7|25798.7|25810.2|25802.2|25812.7|25804.7|25806.7|25798.7|42
1629283500000|2021-08-18 10:45:00|25809.2|25801.2|25814.2|25806.2|25816.7|25808.7|25805.7|25797.7|56
1629283800000|2021-08-18 10:50:00|25814.7|25806.7|25823.2|25815.2|25824.7|25816.7|25808.7|25800.7|74
1629284100000|2021-08-18 10:55:00|25823.7|25815.7|25830.2|25822.2|25832.7|25824.7|25818.2|25810.2|92
1629284400000|2021-08-18 11:00:00|25829.2|25821.2|25828.7|25820.7|25836.7|25828.7|25824.7|25816.7|103
1629284700000|2021-08-18 11:05:00|25829.7|25821.7|25838.7|25830.7|25839.7|25831.7|25825.2|25817.2|49
1629285000000|2021-08-18 11:10:00|25837.2|25829.2|25826.7|25818.7|25837.2|25829.2|25823.2|25815.2|67
1629285300000|2021-08-18 11:15:00|25827.2|25819.2|25818.7|25810.7|25827.7|25819.7|25813.7|25805.7|64
1629285600000|2021-08-18 11:20:00|25819.2|25811.2|25818.2|25810.2|25822.7|25814.7|25812.7|25804.7|51
1629285900000|2021-08-18 11:25:00|25819.7|25811.7|25815.2|25807.2|25819.7|25811.7|25809.2|25801.2|25
1629286200000|2021-08-18 11:30:00|25814.7|25806.7|25812.7|25804.7|25819.2|25811.2|25809.7|25801.7|60
1629286500000|2021-08-18 11:35:00|25812.2|25804.2|25821.7|25813.7|25824.7|25816.7|25811.7|25803.7|44
1629286800000|2021-08-18 11:40:00|25822.2|25814.2|25818.7|25810.7|25822.2|25814.2|25814.7|25806.7|39
1629287100000|2021-08-18 11:45:00|25818.2|25810.2|25830.7|25822.7|25833.2|25825.2|25816.2|25808.2|52
1629287400000|2021-08-18 11:50:00|25830.2|25822.2|25825.7|25817.7|25832.7|25824.7|25822.2|25814.2|50
1629287700000|2021-08-18 11:55:00|25825.2|25817.2|25830.2|25822.2|25835.7|25827.7|25824.7|25816.7|81
1629288000000|2021-08-18 12:00:00|25829.7|25821.7|25843.2|25835.2|25843.7|25835.7|25829.2|25821.2|72
1629288300000|2021-08-18 12:05:00|25843.7|25835.7|25829.2|25821.2|25843.7|25835.7|25828.2|25820.2|54
1629288600000|2021-08-18 12:10:00|25829.7|25821.7|25815.7|25807.7|25830.7|25822.7|25815.2|25807.2|77
1629288900000|2021-08-18 12:15:00|25815.2|25807.2|25821.2|25813.2|25824.2|25816.2|25813.2|25805.2|47
1629289200000|2021-08-18 12:20:00|25820.7|25812.7|25826.2|25818.2|25828.2|25820.2|25820.7|25812.7|28
1629289500000|2021-08-18 12:25:00|25827.7|25819.7|25814.7|25806.7|25827.7|25819.7|25811.2|25803.2|58
1629289800000|2021-08-18 12:30:00|25814.2|25806.2|25821.2|25813.2|25826.2|25818.2|25811.2|25803.2|68
1629290100000|2021-08-18 12:35:00|25821.7|25813.7|25823.7|25815.7|25830.7|25822.7|25821.2|25813.2|36
1629290400000|2021-08-18 12:40:00|25824.2|25816.2|25811.7|25803.7|25825.7|25817.7|25807.2|25799.2|60
1629290700000|2021-08-18 12:45:00|25810.2|25802.2|25794.7|25786.7|25812.7|25804.7|25793.7|25785.7|71
1629291000000|2021-08-18 12:50:00|25795.2|25787.2|25806.2|25798.2|25806.2|25798.2|25791.7|25783.7|62
1629291300000|2021-08-18 12:55:00|25806.7|25798.7|25815.7|25807.7|25815.7|25807.7|25806.2|25798.2|41
1629291600000|2021-08-18 13:00:00|25815.2|25807.2|25818.7|25810.7|25821.2|25813.2|25808.7|25800.7|41
1629291900000|2021-08-18 13:05:00|25817.7|25809.7|25819.7|25811.7|25821.2|25813.2|25808.7|25800.7|44
1629292200000|2021-08-18 13:10:00|25820.2|25812.2|25801.7|25793.7|25820.2|25812.2|25801.7|25793.7|21
1629292500000|2021-08-18 13:15:00|25801.2|25793.2|25796.2|25788.2|25802.2|25794.2|25795.2|25787.2|96
1629292800000|2021-08-18 13:20:00|25796.7|25788.7|25803.2|25795.2|25804.2|25796.2|25795.7|25787.7|40
1629293100000|2021-08-18 13:25:00|25802.7|25794.7|25783.2|25775.2|25806.7|25798.7|25782.2|25774.2|78
1629293400000|2021-08-18 13:30:00|25782.7|25774.7|25804.7|25796.7|25824.7|25816.7|25780.7|25772.7|331
1629293700000|2021-08-18 13:35:00|25804.2|25796.2|25811.7|25803.7|25825.2|25817.2|25801.7|25793.7|166
1629294000000|2021-08-18 13:40:00|25812.2|25804.2|25801.7|25793.7|25826.2|25818.2|25794.2|25786.2|183
1629294300000|2021-08-18 13:45:00|25801.2|25793.2|25798.2|25790.2|25816.2|25808.2|25785.7|25777.7|218
1629294600000|2021-08-18 13:50:00|25798.7|25790.7|25849.2|25841.2|25849.7|25841.7|25786.2|25778.2|180
1629294900000|2021-08-18 13:55:00|25849.7|25841.7|25875.7|25867.7|25876.2|25868.2|25843.2|25835.2|302
1629295200000|2021-08-18 14:00:00|25875.2|25867.2|25847.2|25839.2|25875.7|25867.7|25845.2|25837.2|181
1629295500000|2021-08-18 14:05:00|25847.7|25839.7|25836.7|25828.7|25849.2|25841.2|25831.7|25823.7|130
1629295800000|2021-08-18 14:10:00|25836.2|25828.2|25856.7|25848.7|25858.2|25850.2|25832.2|25824.2|114
1629296100000|2021-08-18 14:15:00|25857.2|25849.2|25853.7|25845.7|25859.2|25851.2|25838.2|25830.2|89
1629296400000|2021-08-18 14:20:00|25852.2|25844.2|25849.7|25841.7|25854.2|25846.2|25838.2|25830.2|171
1629296700000|2021-08-18 14:25:00|25849.2|25841.2|25818.2|25810.2|25849.7|25841.7|25807.7|25799.7|291
1629297000000|2021-08-18 14:30:00|25818.7|25810.7|25813.7|25805.7|25828.7|25820.7|25811.2|25803.2|139
1629297300000|2021-08-18 14:35:00|25813.2|25805.2|25800.7|25792.7|25816.7|25808.7|25791.7|25783.7|256
1629297600000|2021-08-18 14:40:00|25801.2|25793.2|25796.2|25788.2|25803.2|25795.2|25777.2|25769.2|254
1629297900000|2021-08-18 14:45:00|25794.2|25786.2|25804.2|25796.2|25808.7|25800.7|25790.2|25782.2|120
1629298200000|2021-08-18 14:50:00|25803.7|25795.7|25791.7|25783.7|25809.2|25801.2|25790.7|25782.7|181
1629298500000|2021-08-18 14:55:00|25792.2|25784.2|25816.2|25808.2|25816.7|25808.7|25783.7|25775.7|132
1629298800000|2021-08-18 15:00:00|25815.7|25807.7|25822.2|25814.2|25826.2|25818.2|25810.2|25802.2|152
1629299100000|2021-08-18 15:05:00|25822.7|25814.7|25836.2|25828.2|25837.2|25829.2|25817.7|25809.7|123
1629299400000|2021-08-18 15:10:00|25837.2|25829.2|25814.2|25806.2|25838.2|25830.2|25809.2|25801.2|150
1629299700000|2021-08-18 15:15:00|25813.2|25805.2|25826.2|25818.2|25827.2|25819.2|25804.7|25796.7|125
1629300000000|2021-08-18 15:20:00|25825.7|25817.7|25837.2|25829.2|25837.2|25829.2|25822.2|25814.2|100
1629300300000|2021-08-18 15:25:00|25837.7|25829.7|25842.2|25834.2|25847.2|25839.2|25833.7|25825.7|117
1629300600000|2021-08-18 15:30:00|25841.7|25833.7|25824.7|25816.7|25845.2|25837.2|25818.2|25810.2|110
1629300900000|2021-08-18 15:35:00|25824.2|25816.2|25816.7|25808.7|25828.7|25820.7|25808.2|25800.2|71
1629301200000|2021-08-18 15:40:00|25816.2|25808.2|25822.2|25814.2|25824.7|25816.7|25812.7|25804.7|73
1629301500000|2021-08-18 15:45:00|25823.2|25815.2|25815.7|25807.7|25840.2|25832.2|25815.2|25807.2|180
1629301800000|2021-08-18 15:50:00|25817.7|25809.7|25812.2|25804.2|25823.2|25815.2|25808.7|25800.7|130
1629302100000|2021-08-18 15:55:00|25813.2|25805.2|25817.7|25809.7|25826.2|25818.2|25808.7|25800.7|53
1629302400000|2021-08-18 16:00:00|25818.2|25810.2|25840.7|25832.7|25842.2|25834.2|25815.2|25807.2|122
1629302700000|2021-08-18 16:05:00|25841.2|25833.2|25845.7|25837.7|25851.7|25843.7|25839.7|25831.7|110
1629303000000|2021-08-18 16:10:00|25846.2|25838.2|25837.7|25829.7|25848.2|25840.2|25834.7|25826.7|88
1629303300000|2021-08-18 16:15:00|25837.2|25829.2|25828.7|25820.7|25837.2|25829.2|25825.7|25817.7|63
1629303600000|2021-08-18 16:20:00|25828.2|25820.2|25823.2|25815.2|25832.2|25824.2|25823.2|25815.2|34
1629303900000|2021-08-18 16:25:00|25823.7|25815.7|25823.2|25815.2|25824.2|25816.2|25816.2|25808.2|94
1629304200000|2021-08-18 16:30:00|25822.7|25814.7|25832.2|25824.2|25838.2|25830.2|25822.7|25814.7|120
1629304500000|2021-08-18 16:35:00|25831.2|25823.2|25829.7|25821.7|25831.2|25823.2|25822.2|25814.2|45
1629304800000|2021-08-18 16:40:00|25830.2|25822.2|25824.2|25816.2|25831.2|25823.2|25823.7|25815.7|14
1629305100000|2021-08-18 16:45:00|25823.7|25815.7|25820.2|25812.2|25825.7|25817.7|25816.7|25808.7|39
1629305400000|2021-08-18 16:50:00|25819.7|25811.7|25813.2|25805.2|25820.2|25812.2|25812.2|25804.2|46
1629305700000|2021-08-18 16:55:00|25813.7|25805.7|25823.2|25815.2|25823.2|25815.2|25807.7|25799.7|38
1629306000000|2021-08-18 17:00:00|25822.7|25814.7|25825.2|25817.2|25826.2|25818.2|25810.2|25802.2|63
1629306300000|2021-08-18 17:05:00|25825.7|25817.7|25835.2|25827.2|25836.2|25828.2|25818.2|25810.2|52
1629306600000|2021-08-18 17:10:00|25834.7|25826.7|25827.7|25819.7|25835.7|25827.7|25826.7|25818.7|17
1629306900000|2021-08-18 17:15:00|25827.2|25819.2|25841.7|25833.7|25842.2|25834.2|25827.2|25819.2|52
1629307200000|2021-08-18 17:20:00|25842.2|25834.2|25846.7|25838.7|25848.2|25840.2|25840.2|25832.2|46
1629307500000|2021-08-18 17:25:00|25846.2|25838.2|25842.2|25834.2|25850.2|25842.2|25839.7|25831.7|43
1629307800000|2021-08-18 17:30:00|25842.7|25834.7|25840.2|25832.2|25848.7|25840.7|25837.7|25829.7|13
1629308100000|2021-08-18 17:35:00|25839.7|25831.7|25834.7|25826.7|25840.2|25832.2|25832.7|25824.7|33
1629308400000|2021-08-18 17:40:00|25835.2|25827.2|25843.2|25835.2|25843.7|25835.7|25833.7|25825.7|11
1629308700000|2021-08-18 17:45:00|25842.7|25834.7|25840.2|25832.2|25844.2|25836.2|25837.2|25829.2|25
1629309000000|2021-08-18 17:50:00|25839.7|25831.7|25839.7|25831.7|25846.7|25838.7|25838.7|25830.7|14
1629309300000|2021-08-18 17:55:00|25838.2|25830.2|25830.2|25822.2|25840.7|25832.7|25828.2|25820.2|29
1629309600000|2021-08-18 18:00:00|25830.7|25822.7|25903.2|25895.2|25912.2|25904.2|25829.2|25821.2|371
1629309900000|2021-08-18 18:05:00|25903.7|25895.7|25868.7|25860.7|25907.7|25899.7|25857.7|25849.7|202
1629310200000|2021-08-18 18:10:00|25869.2|25861.2|25828.2|25820.2|25876.7|25868.7|25817.7|25809.7|143
1629310500000|2021-08-18 18:15:00|25827.2|25819.2|25812.2|25804.2|25829.7|25821.7|25797.2|25789.2|166
1629310800000|2021-08-18 18:20:00|25812.7|25804.7|25828.7|25820.7|25831.7|25823.7|25806.7|25798.7|54
1629311100000|2021-08-18 18:25:00|25829.7|25821.7|25852.2|25844.2|25853.7|25845.7|25826.2|25818.2|37
1629311400000|2021-08-18 18:30:00|25851.7|25843.7|25880.7|25872.7|25890.2|25882.2|25851.7|25843.7|73
1629311700000|2021-08-18 18:35:00|25882.7|25874.7|25856.2|25848.2|25888.2|25880.2|25853.7|25845.7|51
1629312000000|2021-08-18 18:40:00|25855.7|25847.7|25848.7|25840.7|25856.7|25848.7|25839.2|25831.2|40
1629312300000|2021-08-18 18:45:00|25848.2|25840.2|25827.7|25819.7|25850.2|25842.2|25820.2|25812.2|59
1629312600000|2021-08-18 18:50:00|25828.2|25820.2|25832.7|25824.7|25833.7|25825.7|25819.7|25811.7|58
1629312900000|2021-08-18 18:55:00|25827.7|25819.7|25859.5|25829.5|25863.4|25851.2|25825.7|25817.7|146
1629313200000|2021-08-18 19:00:00|25859.1|25829.1|25851.9|25821.9|25859.5|25829.5|25848.7|25818.7|0
1629313500000|2021-08-18 19:05:00|25852.1|25822.1|25833.2|25803.2|25853.1|25823.1|25832.9|25802.9|0
1629313800000|2021-08-18 19:10:00|25833|25803|25839.5|25809.5|25845.2|25815.2|25829.3|25799.3|0
1629314100000|2021-08-18 19:15:00|25839.7|25809.7|25845|25815|25850.5|25820.5|25837.9|25807.9|0
1629314400000|2021-08-18 19:20:00|25845.2|25815.2|25836.5|25806.5|25849.1|25819.1|25836.5|25806.5|0
1629314700000|2021-08-18 19:25:00|25836.7|25806.7|25815.5|25785.5|25838.7|25808.7|25814.9|25784.9|0
1629315000000|2021-08-18 19:30:00|25815.2|25785.2|25779.7|25749.7|25815.5|25785.5|25774.7|25744.7|0
1629315300000|2021-08-18 19:35:00|25779.5|25749.5|25757.6|25727.6|25781.8|25751.8|25757.6|25727.6|0
1629315600000|2021-08-18 19:40:00|25757.8|25727.8|25784.8|25754.8|25784.8|25754.8|25757.8|25727.8|0
1629315900000|2021-08-18 19:45:00|25784.6|25754.6|25736.8|25706.8|25787.7|25757.7|25735.4|25705.4|0
1629316200000|2021-08-18 19:50:00|25736.1|25706.1|25737|25707|25739.9|25709.9|25717.9|25687.9|0
1629316500000|2021-08-18 19:55:00|25737.4|25707.4|25721.9|25691.9|25737.4|25707.4|25684|25654|0
1629316800000|2021-08-18 20:00:00|25720.9|25690.9|25703.9|25673.9|25728.1|25698.1|25702.9|25672.9|0
1629317100000|2021-08-18 20:05:00|25702.9|25672.9|25708.5|25678.5|25717.4|25687.4|25701.9|25671.9|0
1629317400000|2021-08-18 20:10:00|25708|25678|25713.4|25683.4|25714.4|25684.4|25699.3|25669.3|0
1629317700000|2021-08-18 20:15:00|25712.3|25682.3|25708.8|25678.8|25713.4|25683.4|25699.8|25669.8|0
1629318000000|2021-08-18 20:20:00|25709.3|25679.3|25695.1|25665.1|25709.8|25679.8|25690.4|25660.4|0
1629318300000|2021-08-18 20:25:00|25695.6|25665.6|25694.7|25664.7|25701.3|25671.3|25689.3|25659.3|0
1629318600000|2021-08-18 20:30:00|25693.7|25663.7|25682.1|25652.1|25698.8|25668.8|25682.1|25652.1|0
1629318900000|2021-08-18 20:35:00|25683.1|25653.1|25671.5|25641.5|25686.2|25656.2|25654|25624|0
1629319200000|2021-08-18 20:40:00|25672.5|25642.5|25683.1|25653.1|25687.1|25657.1|25672.5|25642.5|0
1629319500000|2021-08-18 20:45:00|25679|25649|25666.7|25636.7|25682.1|25652.1|25665.7|25635.7|0
1629319800000|2021-08-18 20:50:00|25667.2|25637.2|25682.6|25652.6|25682.6|25652.6|25666.7|25636.7|0
1629320100000|2021-08-18 20:55:00|25681.5|25651.5|25685.9|25655.9|25690.4|25660.4|25680.5|25650.5|0
1629320400000|2021-08-18 21:00:00|25686.4|25656.4|25689.4|25659.4|25689.5|25659.5|25685.4|25655.4|0
1629320700000|2021-08-18 21:05:00|25689.5|25659.5|25693.1|25663.1|25693.1|25663.1|25688.9|25658.9|0
1629321000000|2021-08-18 21:10:00|25692.8|25662.8|25695.3|25665.3|25695.3|25665.3|25692.8|25662.8|0
1629321300000|2021-08-18 21:15:00|25695.6|25665.6|25701.4|25671.4|25701.8|25671.8|25695.3|25665.3|0
1629321600000|2021-08-18 21:20:00|25701.3|25671.3|25700|25670|25701.5|25671.5|25697.3|25667.3|0
1629321900000|2021-08-18 21:25:00|25700.3|25670.3|25698.2|25668.2|25700.3|25670.3|25696.9|25666.9|0
1629322200000|2021-08-18 21:30:00|25697.7|25667.7|25696|25666|25699.2|25669.2|25695.6|25665.6|0
1629322500000|2021-08-18 21:35:00|25696.1|25666.1|25696.2|25666.2|25696.4|25666.4|25695.3|25665.3|0
1629322800000|2021-08-18 21:40:00|25696.4|25666.4|25697.2|25667.2|25697.2|25667.2|25696.4|25666.4|0
1629323100000|2021-08-18 21:45:00|25697.5|25667.5|25697.8|25667.8|25698.3|25668.3|25697.1|25667.1|0
1629323400000|2021-08-18 21:50:00|25698|25668|25698.6|25668.6|25698.6|25668.6|25697.5|25667.5|0
1629323700000|2021-08-18 21:55:00|25698.3|25668.3|25698|25668|25699.3|25669.3|25697.4|25667.4|0
1629324000000|2021-08-18 22:00:00|25698.9|25668.9|25701.6|25671.6|25710.1|25680.1|25693.8|25663.8|0
1629324300000|2021-08-18 22:05:00|25700.6|25670.6|25700.5|25670.5|25706.6|25676.6|25700.5|25670.5|0
1629324600000|2021-08-18 22:10:00|25700.9|25670.9|25703.5|25673.5|25705.5|25675.5|25699.4|25669.4|0
1629324900000|2021-08-18 22:15:00|25704.5|25674.5|25705.7|25675.7|25709.6|25679.6|25703.4|25673.4|0
1629325200000|2021-08-18 22:20:00|25706.8|25676.8|25713.5|25683.5|25713.5|25683.5|25706.1|25676.1|0
1629325500000|2021-08-18 22:25:00|25712.5|25682.5|25714|25684|25714.1|25684.1|25710.8|25680.8|0
1629325800000|2021-08-18 22:30:00|25715|25685|25716.3|25686.3|25717.2|25687.2|25715|25685|0
1629326100000|2021-08-18 22:35:00|25716.2|25686.2|25716.2|25686.2|25716.9|25686.9|25713.8|25683.8|0
1629326400000|2021-08-18 22:40:00|25716.7|25686.7|25732.6|25702.6|25734.7|25704.7|25715.9|25685.9|0
1629326700000|2021-08-18 22:45:00|25732.1|25702.1|25732.2|25702.2|25733.2|25703.2|25728.5|25698.5|0
1629327000000|2021-08-18 22:50:00|25731.7|25701.7|25734.4|25704.4|25740.3|25710.3|25731.2|25701.2|0
1629327300000|2021-08-18 22:55:00|25734.9|25704.9|25735.7|25705.7|25735.7|25705.7|25731.6|25701.6|0
1629327600000|2021-08-18 23:00:00|25734.7|25704.7|25726.8|25696.8|25735.7|25705.7|25726.5|25696.5|0
1629327900000|2021-08-18 23:05:00|25727.3|25697.3|25735.1|25705.1|25735.1|25705.1|25726.8|25696.8|0
1629328200000|2021-08-18 23:10:00|25735.6|25705.6|25734.5|25704.5|25737.1|25707.1|25733.5|25703.5|0
1629328500000|2021-08-18 23:15:00|25733.5|25703.5|25753|25723|25755.3|25725.3|25731.4|25701.4|0
1629328800000|2021-08-18 23:20:00|25752|25722|25747.5|25717.5|25752.7|25722.7|25746.5|25716.5|0
1629329100000|2021-08-18 23:25:00|25747|25717|25744.4|25714.4|25748.6|25718.6|25741.4|25711.4|0
1629329400000|2021-08-18 23:30:00|25744.9|25714.9|25746.8|25716.8|25746.8|25716.8|25738.3|25708.3|0
1629329700000|2021-08-18 23:35:00|25747.8|25717.8|25742.2|25712.2|25748.8|25718.8|25742.2|25712.2|0
1629330000000|2021-08-18 23:40:00|25743.2|25713.2|25747.9|25717.9|25747.9|25717.9|25741.2|25711.2|0
1629330300000|2021-08-18 23:45:00|25748.9|25718.9|25749.1|25719.1|25752|25722|25747|25717|0
1629330600000|2021-08-18 23:50:00|25748.5|25718.5|25740.8|25710.8|25750.5|25720.5|25739.8|25709.8|0
1629330900000|2021-08-18 23:55:00|25741.8|25711.8|25742.4|25712.4|25743.4|25713.4|25740.3|25710.3|0
1629331200000|2021-08-19 00:00:00|25741.8|25711.8|25751.3|25721.3|25751.3|25721.3|25739|25709|0
1629331500000|2021-08-19 00:05:00|25750.3|25720.3|25766.2|25736.2|25766.2|25736.2|25747.2|25717.2|0
1629331800000|2021-08-19 00:10:00|25768.2|25738.2|25772.1|25742.1|25775.1|25745.1|25764.1|25734.1|0
1629332100000|2021-08-19 00:15:00|25773.1|25743.1|25755|25725|25773.1|25743.1|25755|25725|0
1629332400000|2021-08-19 00:20:00|25756.5|25726.5|25759.2|25729.2|25760.5|25730.5|25751.4|25721.4|0
1629332700000|2021-08-19 00:25:00|25758.7|25728.7|25757.1|25727.1|25761|25731|25754.9|25724.9|0
1629333000000|2021-08-19 00:30:00|25756.5|25726.5|25758.1|25728.1|25758.1|25728.1|25750.9|25720.9|0
1629333300000|2021-08-19 00:35:00|25755.3|25725.3|25757.9|25727.9|25763.5|25733.5|25755.3|25725.3|0
1629333600000|2021-08-19 00:40:00|25758.4|25728.4|25764.2|25734.2|25767.3|25737.3|25757.9|25727.9|0
1629333900000|2021-08-19 00:45:00|25764.8|25734.8|25767.1|25737.1|25768.3|25738.3|25763.5|25733.5|0
1629334200000|2021-08-19 00:50:00|25767.3|25737.3|25775.5|25745.5|25777.6|25747.6|25766.3|25736.3|0
1629334500000|2021-08-19 00:55:00|25775.3|25745.3|25771.2|25741.2|25778.6|25748.6|25768.9|25738.9|0
1629334800000|2021-08-19 01:00:00|25771.9|25741.9|25752.6|25722.6|25777.6|25747.6|25752.1|25722.1|0
1629335100000|2021-08-19 01:05:00|25752.1|25722.1|25758.6|25728.6|25760.8|25730.8|25752.1|25722.1|0
1629335400000|2021-08-19 01:10:00|25759.4|25729.4|25784.6|25754.6|25784.6|25754.6|25758.1|25728.1|0
1629335700000|2021-08-19 01:15:00|25782.6|25752.6|25740.2|25735.2|25824.7|25819.7|25740.2|25735.2|2288
1629336000000|2021-08-19 01:20:00|25739.7|25734.7|25703.2|25698.2|25760.7|25755.7|25699.2|25694.2|1596
1629336300000|2021-08-19 01:25:00|25703.7|25698.7|25678.7|25673.7|25714.7|25709.7|25674.2|25669.2|1032
1629336600000|2021-08-19 01:30:00|25678.2|25673.2|25780.2|25775.2|25812.7|25807.7|25673.7|25668.7|6066
1629336900000|2021-08-19 01:35:00|25781.7|25776.7|25763.2|25758.2|25819.7|25814.7|25736.7|25731.7|3078
1629337200000|2021-08-19 01:40:00|25763.7|25758.7|25774.7|25769.7|25782.7|25777.7|25688.7|25683.7|2947
1629337500000|2021-08-19 01:45:00|25774.2|25769.2|25740.2|25735.2|25782.7|25777.7|25714.2|25709.2|1987
1629337800000|2021-08-19 01:50:00|25739.7|25734.7|25649.7|25644.7|25739.7|25734.7|25644.2|25639.2|2877
1629338100000|2021-08-19 01:55:00|25648.7|25643.7|25542.7|25537.7|25648.7|25643.7|25542.7|25537.7|3763
1629338400000|2021-08-19 02:00:00|25543.2|25538.2|25528.7|25523.7|25543.2|25538.2|25486.7|25481.7|3965
1629338700000|2021-08-19 02:05:00|25528.2|25523.2|25560.7|25555.7|25583.7|25578.7|25503.2|25498.2|3004
1629339000000|2021-08-19 02:10:00|25561.2|25556.2|25535.7|25530.7|25569.2|25564.2|25526.2|25521.2|1809
1629339300000|2021-08-19 02:15:00|25535.2|25530.2|25506.7|25501.7|25535.2|25530.2|25492.2|25487.2|1997
1629339600000|2021-08-19 02:20:00|25507.2|25502.2|25456.2|25451.2|25509.7|25504.7|25421.2|25416.2|3032
1629339900000|2021-08-19 02:25:00|25457.2|25452.2|25464.7|25459.7|25466.7|25461.7|25425.7|25420.7|1672
1629340200000|2021-08-19 02:30:00|25464.2|25459.2|25480.7|25475.7|25482.2|25477.2|25409.7|25404.7|2532
1629340500000|2021-08-19 02:35:00|25480.2|25475.2|25441.2|25436.2|25481.2|25476.2|25437.7|25432.7|1255
1629340800000|2021-08-19 02:40:00|25441.7|25436.7|25452.7|25447.7|25464.2|25459.2|25425.7|25420.7|1385
1629341100000|2021-08-19 02:45:00|25452.2|25447.2|25467.2|25462.2|25485.2|25480.2|25443.2|25438.2|1285
1629341400000|2021-08-19 02:50:00|25466.7|25461.7|25465.2|25460.2|25488.2|25483.2|25450.7|25445.7|1151
1629341700000|2021-08-19 02:55:00|25465.7|25460.7|25413.2|25408.2|25467.7|25462.7|25397.2|25392.2|1796
1629342000000|2021-08-19 03:00:00|25414.2|25409.2|25395.2|25390.2|25425.7|25420.7|25379.7|25374.7|1580
1629342300000|2021-08-19 03:05:00|25393.2|25388.2|25403.7|25398.7|25448.2|25443.2|25380.2|25375.2|1486
1629342600000|2021-08-19 03:10:00|25405.7|25400.7|25380.7|25375.7|25406.2|25401.2|25377.2|25372.2|951
1629342900000|2021-08-19 03:15:00|25379.7|25374.7|25389.2|25384.2|25390.7|25385.7|25350.7|25345.7|1650
1629343200000|2021-08-19 03:20:00|25389.7|25384.7|25425.7|25420.7|25451.2|25446.2|25387.2|25382.2|1736
1629343500000|2021-08-19 03:25:00|25426.2|25421.2|25401.2|25396.2|25428.2|25423.2|25378.7|25373.7|839
1629343800000|2021-08-19 03:30:00|25400.7|25395.7|25380.2|25375.2|25402.2|25397.2|25368.7|25363.7|573
1629344100000|2021-08-19 03:35:00|25378.7|25373.7|25358.2|25353.2|25381.7|25376.7|25351.2|25346.2|722
1629344400000|2021-08-19 03:40:00|25357.7|25352.7|25373.2|25368.2|25374.2|25369.2|25350.2|25345.2|809
1629344700000|2021-08-19 03:45:00|25373.7|25368.7|25386.7|25381.7|25391.2|25386.2|25360.2|25355.2|575
1629345000000|2021-08-19 03:50:00|25386.2|25381.2|25404.7|25399.7|25404.7|25399.7|25379.7|25374.7|491
1629345300000|2021-08-19 03:55:00|25404.2|25399.2|25404.2|25399.2|25417.2|25412.2|25396.2|25391.2|901
1629345600000|2021-08-19 04:00:00|25414|25384|25416.3|25386.3|25418.8|25388.8|25410.7|25380.7|1
1629345900000|2021-08-19 04:05:00|25416.5|25386.5|25413.5|25383.5|25416.8|25386.8|25411.8|25381.8|0
1629346200000|2021-08-19 04:10:00|25412|25382|25412|25382|25414.1|25384.1|25411.5|25381.5|0
1629346500000|2021-08-19 04:15:00|25411.8|25381.8|25406.1|25376.1|25413.9|25383.9|25403.5|25373.5|0
1629346800000|2021-08-19 04:20:00|25406.3|25376.3|25410.5|25380.5|25411.3|25381.3|25404.5|25374.5|0
1629347100000|2021-08-19 04:25:00|25410.8|25380.8|25409.5|25379.5|25414.5|25384.5|25409.2|25379.2|0
1629347400000|2021-08-19 04:30:00|25409.3|25379.3|25408.5|25378.5|25412.4|25382.4|25408.5|25378.5|0
1629347700000|2021-08-19 04:35:00|25408.8|25378.8|25408.2|25378.2|25410.2|25380.2|25403.6|25373.6|0
1629348000000|2021-08-19 04:40:00|25407.9|25377.9|25414.6|25384.6|25416.7|25386.7|25406.1|25376.1|0
1629348300000|2021-08-19 04:45:00|25415.2|25385.2|25416.2|25386.2|25416.4|25386.4|25411.9|25381.9|0
1629348600000|2021-08-19 04:50:00|25415.4|25385.4|25406.3|25376.3|25415.4|25385.4|25406.3|25376.3|0
1629348900000|2021-08-19 04:55:00|25406.8|25376.8|25405.1|25375.1|25408.3|25378.3|25405.1|25375.1|0
1629349200000|2021-08-19 05:00:00|25406.8|25376.8|25403.2|25398.2|25412.7|25407.7|25346.7|25341.7|1456
1629349500000|2021-08-19 05:05:00|25404.2|25399.2|25397.7|25392.7|25419.2|25414.2|25371.2|25366.2|974
1629349800000|2021-08-19 05:10:00|25398.2|25393.2|25418.2|25413.2|25418.2|25413.2|25380.2|25375.2|660
1629350100000|2021-08-19 05:15:00|25418.7|25413.7|25425.7|25420.7|25446.2|25441.2|25413.7|25408.7|1302
1629350400000|2021-08-19 05:20:00|25426.2|25421.2|25470.7|25465.7|25474.2|25469.2|25416.2|25411.2|1270
1629350700000|2021-08-19 05:25:00|25471.2|25466.2|25464.7|25459.7|25481.7|25476.7|25450.2|25445.2|1152
1629351000000|2021-08-19 05:30:00|25464.2|25459.2|25477.2|25472.2|25481.7|25476.7|25445.7|25440.7|950
1629351300000|2021-08-19 05:35:00|25477.7|25472.7|25516.7|25511.7|25574.7|25569.7|25477.2|25472.2|3138
1629351600000|2021-08-19 05:40:00|25516.2|25511.2|25486.7|25481.7|25535.7|25530.7|25481.2|25476.2|1040
1629351900000|2021-08-19 05:45:00|25487.7|25482.7|25486.2|25481.2|25500.2|25495.2|25471.7|25466.7|800
1629352200000|2021-08-19 05:50:00|25485.7|25480.7|25441.2|25436.2|25487.2|25482.2|25441.2|25436.2|1140
1629352500000|2021-08-19 05:55:00|25440.7|25435.7|25446.2|25441.2|25456.2|25451.2|25434.2|25429.2|919
1629352800000|2021-08-19 06:00:00|25444.2|25439.2|25405.7|25400.7|25476.2|25471.2|25404.2|25399.2|1363
1629353100000|2021-08-19 06:05:00|25405.2|25400.2|25417.2|25412.2|25423.2|25418.2|25396.7|25391.7|981
1629353400000|2021-08-19 06:10:00|25416.2|25411.2|25388.7|25383.7|25416.7|25411.7|25383.2|25378.2|1121
1629353700000|2021-08-19 06:15:00|25387.7|25382.7|25377.2|25372.2|25404.2|25399.2|25364.2|25359.2|914
1629354000000|2021-08-19 06:20:00|25377.7|25372.7|25316.2|25311.2|25378.2|25373.2|25313.2|25308.2|1788
1629354300000|2021-08-19 06:25:00|25317.7|25312.7|25302.7|25297.7|25325.2|25320.2|25294.7|25289.7|1300
1629354600000|2021-08-19 06:30:00|25303.2|25298.2|25325.7|25320.7|25328.7|25323.7|25277.7|25272.7|1560
1629354900000|2021-08-19 06:35:00|25326.2|25321.2|25316.7|25311.7|25339.2|25334.2|25310.2|25305.2|848
1629355200000|2021-08-19 06:40:00|25317.2|25312.2|25359.2|25354.2|25359.2|25354.2|25305.2|25300.2|887
1629355500000|2021-08-19 06:45:00|25358.7|25353.7|25331.2|25326.2|25361.7|25356.7|25319.2|25314.2|749
1629355800000|2021-08-19 06:50:00|25331.7|25326.7|25329.2|25324.2|25341.2|25336.2|25315.7|25310.7|520
1629356100000|2021-08-19 06:55:00|25329.7|25324.7|25275.7|25270.7|25334.2|25329.2|25270.7|25265.7|1135
1629356400000|2021-08-19 07:00:00|25276.2|25271.2|25216.7|25211.7|25276.2|25271.2|25208.2|25203.2|2437
1629356700000|2021-08-19 07:05:00|25217.2|25212.2|25260.2|25255.2|25260.2|25255.2|25185.2|25180.2|2147
1629357000000|2021-08-19 07:10:00|25261.2|25256.2|25248.7|25243.7|25263.7|25258.7|25224.7|25219.7|1104
1629357300000|2021-08-19 07:15:00|25249.2|25244.2|25232.2|25227.2|25254.2|25249.2|25184.2|25179.2|1412
1629357600000|2021-08-19 07:20:00|25231.7|25226.7|25234.2|25229.2|25262.2|25257.2|25228.2|25223.2|1176
1629357900000|2021-08-19 07:25:00|25234.7|25229.7|25225.2|25220.2|25238.2|25233.2|25202.7|25197.7|935
1629358200000|2021-08-19 07:30:00|25224.7|25219.7|25209.2|25204.2|25228.2|25223.2|25202.2|25197.2|719
1629358500000|2021-08-19 07:35:00|25209.7|25204.7|25218.2|25213.2|25220.2|25215.2|25192.7|25187.7|697
1629358800000|2021-08-19 07:40:00|25220.2|25215.2|25259.7|25254.7|25262.2|25257.2|25210.7|25205.7|1815
1629359100000|2021-08-19 07:45:00|25262.2|25257.2|25280.2|25275.2|25282.2|25277.2|25242.2|25237.2|1754
1629359400000|2021-08-19 07:50:00|25279.7|25274.7|25260.2|25255.2|25291.7|25286.7|25259.7|25254.7|1219
1629359700000|2021-08-19 07:55:00|25260.7|25255.7|25307.2|25302.2|25308.7|25303.7|25255.7|25250.7|1582
1629360000000|2021-08-19 08:00:00|25305.2|25300.2|25266.2|25261.2|25307.7|25302.7|25245.2|25240.2|1844
1629360300000|2021-08-19 08:05:00|25265.7|25260.7|25278.2|25273.2|25281.2|25276.2|25255.7|25250.7|1561
1629360600000|2021-08-19 08:10:00|25279.2|25274.2|25262.7|25257.7|25282.7|25277.7|25257.7|25252.7|873
1629360900000|2021-08-19 08:15:00|25262.2|25257.2|25231.7|25226.7|25262.2|25257.2|25229.7|25224.7|639
1629361200000|2021-08-19 08:20:00|25232.2|25227.2|25241.2|25236.2|25242.2|25237.2|25228.2|25223.2|581
1629361500000|2021-08-19 08:25:00|25239.7|25234.7|25250.7|25245.7|25256.2|25251.2|25229.7|25224.7|1300
1629361800000|2021-08-19 08:30:00|25261.8|25231.8|25261|25231|25269.3|25239.3|25251.5|25221.5|0
1629362100000|2021-08-19 08:35:00|25261.3|25231.3|25275|25245|25275|25245|25252|25222|0
1629362400000|2021-08-19 08:40:00|25275.5|25245.5|25286.9|25256.9|25291.4|25261.4|25260.4|25230.4|0
1629362700000|2021-08-19 08:45:00|25287.4|25257.4|25249.4|25219.4|25287.9|25257.9|25249.4|25219.4|0
1629363000000|2021-08-19 08:50:00|25249.6|25219.6|25250.7|25220.7|25261.9|25231.9|25245.2|25215.2|0
1629363300000|2021-08-19 08:55:00|25250.2|25220.2|25275.9|25245.9|25275.9|25245.9|25248.2|25218.2|0
1629363600000|2021-08-19 09:00:00|25274.3|25244.3|25248.4|25218.4|25274.8|25244.8|25243.1|25213.1|0
1629363900000|2021-08-19 09:05:00|25248.7|25218.7|25220.4|25190.4|25248.9|25218.9|25216.6|25186.6|0
1629364200000|2021-08-19 09:10:00|25220.2|25190.2|25207.8|25177.8|25224.7|25194.7|25206.2|25176.2|0
1629364500000|2021-08-19 09:15:00|25207.5|25177.5|25217.2|25209.2|25225.7|25217.7|25165.2|25157.2|957
1629364800000|2021-08-19 09:20:00|25216.7|25208.7|25217.2|25209.2|25219.7|25211.7|25200.7|25192.7|169
1629365100000|2021-08-19 09:25:00|25218.2|25210.2|25227.2|25219.2|25236.2|25228.2|25213.7|25205.7|132
1629365400000|2021-08-19 09:30:00|25225.2|25217.2|25274.2|25266.2|25274.7|25266.7|25222.7|25214.7|160
1629365700000|2021-08-19 09:35:00|25275.2|25267.2|25282.7|25274.7|25287.7|25279.7|25263.2|25255.2|183
1629366000000|2021-08-19 09:40:00|25283.2|25275.2|25301.2|25293.2|25303.7|25295.7|25274.7|25266.7|176
1629366300000|2021-08-19 09:45:00|25300.7|25292.7|25297.7|25289.7|25318.2|25310.2|25294.7|25286.7|236
1629366600000|2021-08-19 09:50:00|25297.2|25289.2|25305.7|25297.7|25309.7|25301.7|25296.2|25288.2|179
1629366900000|2021-08-19 09:55:00|25306.2|25298.2|25311.7|25303.7|25326.2|25318.2|25305.7|25297.7|264
1629367200000|2021-08-19 10:00:00|25310.2|25302.2|25305.2|25297.2|25321.2|25313.2|25299.2|25291.2|138
1629367500000|2021-08-19 10:05:00|25305.7|25297.7|25305.2|25297.2|25330.7|25322.7|25301.2|25293.2|137
1629367800000|2021-08-19 10:10:00|25304.7|25296.7|25295.7|25287.7|25316.7|25308.7|25295.2|25287.2|116
1629368100000|2021-08-19 10:15:00|25296.2|25288.2|25286.2|25278.2|25303.2|25295.2|25280.7|25272.7|124
1629368400000|2021-08-19 10:20:00|25286.7|25278.7|25313.2|25305.2|25318.2|25310.2|25278.2|25270.2|120
1629368700000|2021-08-19 10:25:00|25313.7|25305.7|25314.7|25306.7|25318.2|25310.2|25295.2|25287.2|82
1629369000000|2021-08-19 10:30:00|25316.2|25308.2|25312.2|25304.2|25317.2|25309.2|25301.7|25293.7|54
1629369300000|2021-08-19 10:35:00|25313.2|25305.2|25307.7|25299.7|25318.7|25310.7|25305.2|25297.2|69
1629369600000|2021-08-19 10:40:00|25307.2|25299.2|25266.2|25258.2|25315.2|25307.2|25263.2|25255.2|373
1629369900000|2021-08-19 10:45:00|25266.7|25258.7|25266.7|25258.7|25275.2|25267.2|25255.2|25247.2|216
1629370200000|2021-08-19 10:50:00|25266.2|25258.2|25266.7|25258.7|25270.2|25262.2|25256.2|25248.2|179
1629370500000|2021-08-19 10:55:00|25266.2|25258.2|25262.2|25254.2|25269.7|25261.7|25254.7|25246.7|119
1629370800000|2021-08-19 11:00:00|25261.7|25253.7|25269.7|25261.7|25270.2|25262.2|25261.7|25253.7|190
1629371100000|2021-08-19 11:05:00|25270.2|25262.2|25261.7|25253.7|25270.2|25262.2|25250.2|25242.2|161
1629371400000|2021-08-19 11:10:00|25261.2|25253.2|25266.7|25258.7|25267.7|25259.7|25250.2|25242.2|63
1629371700000|2021-08-19 11:15:00|25266.2|25258.2|25266.7|25258.7|25270.2|25262.2|25263.7|25255.7|102
1629372000000|2021-08-19 11:20:00|25266.2|25258.2|25256.2|25248.2|25268.2|25260.2|25238.2|25230.2|149
1629372300000|2021-08-19 11:25:00|25256.7|25248.7|25269.2|25261.2|25270.2|25262.2|25251.7|25243.7|133
1629372600000|2021-08-19 11:30:00|25269.7|25261.7|25267.7|25259.7|25270.2|25262.2|25266.2|25258.2|318
1629372900000|2021-08-19 11:35:00|25267.2|25259.2|25278.2|25270.2|25282.2|25274.2|25266.2|25258.2|303
1629373200000|2021-08-19 11:40:00|25278.7|25270.7|25285.7|25277.7|25295.2|25287.2|25277.7|25269.7|196
1629373500000|2021-08-19 11:45:00|25286.2|25278.2|25282.2|25274.2|25300.2|25292.2|25278.7|25270.7|93
1629373800000|2021-08-19 11:50:00|25281.7|25273.7|25256.7|25248.7|25282.2|25274.2|25253.7|25245.7|91
1629374100000|2021-08-19 11:55:00|25255.7|25247.7|25257.7|25249.7|25274.7|25266.7|25253.2|25245.2|473
1629374400000|2021-08-19 12:00:00|25259.2|25251.2|25248.2|25240.2|25260.2|25252.2|25229.2|25221.2|145
1629374700000|2021-08-19 12:05:00|25247.7|25239.7|25282.7|25274.7|25286.2|25278.2|25246.7|25238.7|108
1629375000000|2021-08-19 12:10:00|25282.2|25274.2|25277.2|25269.2|25287.2|25279.2|25273.2|25265.2|106
1629375300000|2021-08-19 12:15:00|25277.7|25269.7|25277.7|25269.7|25284.7|25276.7|25273.2|25265.2|29
1629375600000|2021-08-19 12:20:00|25277.2|25269.2|25298.7|25290.7|25302.7|25294.7|25276.7|25268.7|141
1629375900000|2021-08-19 12:25:00|25299.2|25291.2|25293.7|25285.7|25304.7|25296.7|25288.2|25280.2|92
1629376200000|2021-08-19 12:30:00|25294.2|25286.2|25286.2|25278.2|25309.2|25301.2|25284.2|25276.2|79
1629376500000|2021-08-19 12:35:00|25286.7|25278.7|25302.7|25294.7|25302.7|25294.7|25281.2|25273.2|55
1629376800000|2021-08-19 12:40:00|25303.2|25295.2|25302.7|25294.7|25310.7|25302.7|25293.2|25285.2|87
1629377100000|2021-08-19 12:45:00|25303.2|25295.2|25286.2|25278.2|25305.2|25297.2|25285.2|25277.2|52
1629377400000|2021-08-19 12:50:00|25285.7|25277.7|25273.7|25265.7|25286.2|25278.2|25270.2|25262.2|75
1629377700000|2021-08-19 12:55:00|25274.2|25266.2|25278.7|25270.7|25292.2|25284.2|25273.2|25265.2|66
1629378000000|2021-08-19 13:00:00|25278.2|25270.2|25292.7|25284.7|25297.7|25289.7|25278.2|25270.2|44
1629378300000|2021-08-19 13:05:00|25293.2|25285.2|25305.2|25297.2|25316.7|25308.7|25289.2|25281.2|105
1629378600000|2021-08-19 13:10:00|25305.7|25297.7|25331.2|25323.2|25332.7|25324.7|25305.7|25297.7|178
1629378900000|2021-08-19 13:15:00|25330.7|25322.7|25328.7|25320.7|25334.7|25326.7|25324.2|25316.2|142
1629379200000|2021-08-19 13:20:00|25328.2|25320.2|25315.7|25307.7|25328.2|25320.2|25313.2|25305.2|117
1629379500000|2021-08-19 13:25:00|25315.2|25307.2|25314.7|25306.7|25324.2|25316.2|25307.2|25299.2|96
1629379800000|2021-08-19 13:30:00|25317.7|25309.7|25368.2|25360.2|25388.7|25380.7|25308.2|25300.2|749
1629380100000|2021-08-19 13:35:00|25367.7|25359.7|25339.2|25331.2|25374.7|25366.7|25323.7|25315.7|367
1629380400000|2021-08-19 13:40:00|25341.2|25333.2|25335.2|25327.2|25357.7|25349.7|25324.7|25316.7|230
1629380700000|2021-08-19 13:45:00|25333.7|25325.7|25357.2|25349.2|25379.2|25371.2|25313.7|25305.7|432
1629381000000|2021-08-19 13:50:00|25358.2|25350.2|25409.2|25401.2|25412.7|25404.7|25355.2|25347.2|295
1629381300000|2021-08-19 13:55:00|25409.7|25401.7|25391.2|25383.2|25409.7|25401.7|25388.7|25380.7|327
1629381600000|2021-08-19 14:00:00|25391.7|25383.7|25402.7|25394.7|25427.2|25419.2|25389.7|25381.7|340
1629381900000|2021-08-19 14:05:00|25402.2|25394.2|25405.7|25397.7|25416.2|25408.2|25386.2|25378.2|162
1629382200000|2021-08-19 14:10:00|25405.2|25397.2|25403.2|25395.2|25420.2|25412.2|25395.2|25387.2|146
1629382500000|2021-08-19 14:15:00|25403.7|25395.7|25417.7|25409.7|25433.7|25425.7|25387.2|25379.2|286
1629382800000|2021-08-19 14:20:00|25417.2|25409.2|25382.2|25374.2|25424.2|25416.2|25382.2|25374.2|298
1629383100000|2021-08-19 14:25:00|25381.7|25373.7|25375.2|25367.2|25386.7|25378.7|25362.2|25354.2|257
1629383400000|2021-08-19 14:30:00|25376.2|25368.2|25345.7|25337.7|25393.2|25385.2|25344.7|25336.7|322
1629383700000|2021-08-19 14:35:00|25346.2|25338.2|25337.2|25329.2|25359.2|25351.2|25328.2|25320.2|342
1629384000000|2021-08-19 14:40:00|25337.7|25329.7|25335.2|25327.2|25352.2|25344.2|25327.2|25319.2|242
1629384300000|2021-08-19 14:45:00|25335.7|25327.7|25327.2|25319.2|25340.7|25332.7|25320.2|25312.2|253
1629384600000|2021-08-19 14:50:00|25329.2|25321.2|25347.2|25339.2|25347.7|25339.7|25321.7|25313.7|170
1629384900000|2021-08-19 14:55:00|25346.7|25338.7|25384.2|25376.2|25386.2|25378.2|25345.2|25337.2|323
1629385200000|2021-08-19 15:00:00|25385.2|25377.2|25370.2|25362.2|25387.7|25379.7|25361.7|25353.7|300
1629385500000|2021-08-19 15:05:00|25370.7|25362.7|25342.2|25334.2|25372.2|25364.2|25335.2|25327.2|165
1629385800000|2021-08-19 15:10:00|25344.7|25336.7|25337.7|25329.7|25351.2|25343.2|25330.2|25322.2|78
1629386100000|2021-08-19 15:15:00|25338.2|25330.2|25373.2|25365.2|25388.2|25380.2|25330.7|25322.7|321
1629386400000|2021-08-19 15:20:00|25372.2|25364.2|25378.7|25370.7|25379.7|25371.7|25360.7|25352.7|189
1629386700000|2021-08-19 15:25:00|25379.2|25371.2|25358.7|25350.7|25383.7|25375.7|25343.2|25335.2|177
1629387000000|2021-08-19 15:30:00|25358.2|25350.2|25366.2|25358.2|25382.7|25374.7|25353.2|25345.2|150
1629387300000|2021-08-19 15:35:00|25366.7|25358.7|25355.7|25347.7|25374.2|25366.2|25347.7|25339.7|112
1629387600000|2021-08-19 15:40:00|25356.2|25348.2|25391.7|25383.7|25392.2|25384.2|25351.2|25343.2|189
1629387900000|2021-08-19 15:45:00|25391.2|25383.2|25410.7|25402.7|25415.7|25407.7|25391.2|25383.2|266
1629388200000|2021-08-19 15:50:00|25410.2|25402.2|25403.2|25395.2|25417.2|25409.2|25402.2|25394.2|190
1629388500000|2021-08-19 15:55:00|25402.7|25394.7|25408.2|25400.2|25417.2|25409.2|25396.7|25388.7|167
1629388800000|2021-08-19 16:00:00|25408.7|25400.7|25415.2|25407.2|25430.2|25422.2|25408.7|25400.7|153
1629389100000|2021-08-19 16:05:00|25414.2|25406.2|25382.2|25374.2|25424.2|25416.2|25381.7|25373.7|147
1629389400000|2021-08-19 16:10:00|25382.7|25374.7|25406.7|25398.7|25412.2|25404.2|25382.7|25374.7|86
1629389700000|2021-08-19 16:15:00|25406.2|25398.2|25401.7|25393.7|25407.2|25399.2|25395.7|25387.7|36
1629390000000|2021-08-19 16:20:00|25401.2|25393.2|25391.7|25383.7|25409.2|25401.2|25384.2|25376.2|164
1629390300000|2021-08-19 16:25:00|25392.2|25384.2|25395.7|25387.7|25399.7|25391.7|25386.2|25378.2|85
1629390600000|2021-08-19 16:30:00|25396.2|25388.2|25399.2|25391.2|25406.2|25398.2|25390.7|25382.7|54
1629390900000|2021-08-19 16:35:00|25399.7|25391.7|25410.2|25402.2|25411.7|25403.7|25389.7|25381.7|37
1629391200000|2021-08-19 16:40:00|25410.7|25402.7|25407.2|25399.2|25419.7|25411.7|25405.7|25397.7|67
1629391500000|2021-08-19 16:45:00|25407.7|25399.7|25404.2|25396.2|25410.7|25402.7|25393.7|25385.7|33
1629391800000|2021-08-19 16:50:00|25404.7|25396.7|25411.2|25403.2|25415.7|25407.7|25401.2|25393.2|194
1629392100000|2021-08-19 16:55:00|25410.7|25402.7|25419.7|25411.7|25423.2|25415.2|25410.7|25402.7|119
1629392400000|2021-08-19 17:00:00|25420.2|25412.2|25388.7|25380.7|25421.2|25413.2|25387.7|25379.7|65
1629392700000|2021-08-19 17:05:00|25387.2|25379.2|25380.2|25372.2|25389.7|25381.7|25376.7|25368.7|383
1629393000000|2021-08-19 17:10:00|25381.7|25373.7|25373.2|25365.2|25388.2|25380.2|25365.2|25357.2|295
1629393300000|2021-08-19 17:15:00|25372.7|25364.7|25378.2|25370.2|25384.7|25376.7|25372.7|25364.7|26
1629393600000|2021-08-19 17:20:00|25378.7|25370.7|25384.2|25376.2|25392.2|25384.2|25378.7|25370.7|30
1629393900000|2021-08-19 17:25:00|25383.7|25375.7|25357.2|25349.2|25387.2|25379.2|25357.2|25349.2|61
1629394200000|2021-08-19 17:30:00|25357.7|25349.7|25364.2|25356.2|25369.2|25361.2|25355.2|25347.2|56
1629394500000|2021-08-19 17:35:00|25364.7|25356.7|25364.7|25356.7|25364.7|25356.7|25354.7|25346.7|36
1629394800000|2021-08-19 17:40:00|25364.2|25356.2|25358.7|25350.7|25375.7|25367.7|25349.2|25341.2|246
1629395100000|2021-08-19 17:45:00|25359.2|25351.2|25355.7|25347.7|25360.2|25352.2|25343.7|25335.7|65
1629395400000|2021-08-19 17:50:00|25355.2|25347.2|25352.2|25344.2|25360.7|25352.7|25350.2|25342.2|35
1629395700000|2021-08-19 17:55:00|25352.7|25344.7|25333.7|25325.7|25354.2|25346.2|25332.2|25324.2|63
1629396000000|2021-08-19 18:00:00|25333.2|25325.2|25318.2|25310.2|25346.7|25338.7|25316.2|25308.2|97
1629396300000|2021-08-19 18:05:00|25317.7|25309.7|25312.2|25304.2|25320.7|25312.7|25304.7|25296.7|111
1629396600000|2021-08-19 18:10:00|25312.7|25304.7|25311.2|25303.2|25324.2|25316.2|25299.2|25291.2|74
1629396900000|2021-08-19 18:15:00|25310.7|25302.7|25312.7|25304.7|25315.7|25307.7|25296.2|25288.2|42
1629397200000|2021-08-19 18:20:00|25313.7|25305.7|25311.2|25303.2|25317.7|25309.7|25300.2|25292.2|161
1629397500000|2021-08-19 18:25:00|25311.7|25303.7|25280.7|25272.7|25317.2|25309.2|25278.2|25270.2|91
1629397800000|2021-08-19 18:30:00|25280.2|25272.2|25308.7|25300.7|25309.7|25301.7|25265.7|25257.7|504
1629398100000|2021-08-19 18:35:00|25307.7|25299.7|25301.2|25293.2|25325.7|25317.7|25296.7|25288.7|44
1629398400000|2021-08-19 18:40:00|25300.7|25292.7|25301.7|25293.7|25307.2|25299.2|25283.7|25275.7|33
1629398700000|2021-08-19 18:45:00|25301.2|25293.2|25312.2|25304.2|25314.7|25306.7|25293.2|25285.2|29
1629399000000|2021-08-19 18:50:00|25311.7|25303.7|25338.7|25330.7|25339.2|25331.2|25293.2|25285.2|140
1629399300000|2021-08-19 18:55:00|25336.2|25328.2|25356.3|25326.3|25356.3|25338.7|25328.2|25320.2|86
1629399600000|2021-08-19 19:00:00|25356.1|25326.1|25398|25368|25403.3|25373.3|25355.6|25325.6|0
1629399900000|2021-08-19 19:05:00|25397.8|25367.8|25395.1|25365.1|25402.4|25372.4|25391.1|25361.1|0
1629400200000|2021-08-19 19:10:00|25395.3|25365.3|25385.6|25355.6|25402.8|25372.8|25382.2|25352.2|0
1629400500000|2021-08-19 19:15:00|25385.8|25355.8|25386.2|25356.2|25398.5|25368.5|25380.5|25350.5|0
1629400800000|2021-08-19 19:20:00|25386.4|25356.4|25386.6|25356.6|25392.2|25362.2|25381.7|25351.7|0
1629401100000|2021-08-19 19:25:00|25386.8|25356.8|25398.4|25368.4|25399.1|25369.1|25384.3|25354.3|0
1629401400000|2021-08-19 19:30:00|25398.2|25368.2|25395.1|25365.1|25399.9|25369.9|25387.1|25357.1|0
1629401700000|2021-08-19 19:35:00|25395.2|25365.2|25375.9|25345.9|25399.2|25369.2|25375.7|25345.7|0
1629402000000|2021-08-19 19:40:00|25376.2|25346.2|25358.8|25328.8|25377|25347|25347.2|25317.2|0
1629402300000|2021-08-19 19:45:00|25358.6|25328.6|25361|25331|25361.4|25331.4|25341.4|25311.4|0
1629402600000|2021-08-19 19:50:00|25359.1|25329.1|25358.7|25328.7|25374.8|25344.8|25348.4|25318.4|0
1629402900000|2021-08-19 19:55:00|25358.9|25328.9|25371.8|25341.8|25371.8|25341.8|25348.6|25318.6|0
1629403200000|2021-08-19 20:00:00|25369.8|25339.8|25375.7|25345.7|25379.9|25349.9|25369.8|25339.8|0
1629403500000|2021-08-19 20:05:00|25376.8|25346.8|25387.5|25357.5|25387.5|25357.5|25372.7|25342.7|0
1629403800000|2021-08-19 20:10:00|25388.5|25358.5|25378.4|25348.4|25391.5|25361.5|25377.4|25347.4|0
1629404100000|2021-08-19 20:15:00|25380.4|25350.4|25375.4|25345.4|25387.5|25357.5|25375.4|25345.4|0
1629404400000|2021-08-19 20:20:00|25376.4|25346.4|25375.4|25345.4|25376.4|25346.4|25372.4|25342.4|0
1629404700000|2021-08-19 20:25:00|25376.4|25346.4|25372.4|25342.4|25377.4|25347.4|25372.4|25342.4|0
1629405000000|2021-08-19 20:30:00|25371.9|25341.9|25371.4|25341.4|25374.5|25344.5|25369.4|25339.4|0
1629405300000|2021-08-19 20:35:00|25371.9|25341.9|25370.4|25340.4|25374.5|25344.5|25368.4|25338.4|0
1629405600000|2021-08-19 20:40:00|25369.4|25339.4|25370.4|25340.4|25372.4|25342.4|25368.4|25338.4|0
1629405900000|2021-08-19 20:45:00|25370.9|25340.9|25376.9|25346.9|25376.9|25346.9|25370.4|25340.4|0
1629406200000|2021-08-19 20:50:00|25377.3|25347.3|25375.8|25345.8|25377.3|25347.3|25375.8|25345.8|0
1629406500000|2021-08-19 20:55:00|25375.3|25345.3|25376.1|25346.1|25376.9|25346.9|25373.8|25343.8|0
1629406800000|2021-08-19 21:00:00|25375.2|25345.2|25375.2|25345.2|25375.4|25345.4|25374.7|25344.7|0
1629407100000|2021-08-19 21:05:00|25375|25345|25375|25345|25375.8|25345.8|25374.9|25344.9|0
1629407400000|2021-08-19 21:10:00|25375.4|25345.4|25374.7|25344.7|25376.8|25346.8|25374.7|25344.7|0
1629407700000|2021-08-19 21:15:00|25374.3|25344.3|25375.8|25345.8|25375.8|25345.8|25374.3|25344.3|0
1629408000000|2021-08-19 21:20:00|25376.1|25346.1|25377.3|25347.3|25377.3|25347.3|25376.1|25346.1|0
1629408300000|2021-08-19 21:25:00|25377.2|25347.2|25377.2|25347.2|25377.2|25347.2|25377.2|25347.2|0
1629408600000|2021-08-19 21:30:00|25377.1|25347.1|25374.5|25344.5|25377.1|25347.1|25373.4|25343.4|0
1629408900000|2021-08-19 21:35:00|25374.4|25344.4|25373.8|25343.8|25374.4|25344.4|25371.9|25341.9|0
1629409200000|2021-08-19 21:40:00|25373.5|25343.5|25373.2|25343.2|25373.5|25343.5|25372.1|25342.1|0
1629409500000|2021-08-19 21:45:00|25373.4|25343.4|25373.1|25343.1|25374.1|25344.1|25372.2|25342.2|0
1629409800000|2021-08-19 21:50:00|25373.4|25343.4|25372.8|25342.8|25373.5|25343.5|25371.9|25341.9|0
1629410100000|2021-08-19 21:55:00|25372.6|25342.6|25372.8|25342.8|25374.1|25344.1|25371.2|25341.2|0
1629410400000|2021-08-19 22:00:00|25377.7|25347.7|25368.2|25338.2|25377.7|25347.7|25367.2|25337.2|0
1629410700000|2021-08-19 22:05:00|25369.2|25339.2|25369.2|25339.2|25369.2|25339.2|25367.2|25337.2|0
1629411000000|2021-08-19 22:10:00|25370.2|25340.2|25369.2|25339.2|25373.2|25343.2|25368.2|25338.2|0
1629411300000|2021-08-19 22:15:00|25370.2|25340.2|25367.3|25337.3|25370.2|25340.2|25362.2|25332.2|0
1629411600000|2021-08-19 22:20:00|25366.7|25336.7|25370.3|25340.3|25371.8|25341.8|25366.7|25336.7|0
1629411900000|2021-08-19 22:25:00|25370.8|25340.8|25373.3|25343.3|25375.2|25345.2|25370.3|25340.3|0
1629412200000|2021-08-19 22:30:00|25374.4|25344.4|25368.3|25338.3|25374.4|25344.4|25368.3|25338.3|0
1629412500000|2021-08-19 22:35:00|25367.3|25337.3|25365.3|25335.3|25367.3|25337.3|25364.3|25334.3|0
1629412800000|2021-08-19 22:40:00|25365.8|25335.8|25359.5|25329.5|25366.3|25336.3|25356.5|25326.5|0
1629413100000|2021-08-19 22:45:00|25358.5|25328.5|25361.1|25331.1|25361.1|25331.1|25358.1|25328.1|0
1629413400000|2021-08-19 22:50:00|25360.6|25330.6|25360.2|25330.2|25361.1|25331.1|25358.1|25328.1|0
1629413700000|2021-08-19 22:55:00|25359.8|25329.8|25357.9|25327.9|25360.9|25330.9|25356.9|25326.9|0
1629414000000|2021-08-19 23:00:00|25358.9|25328.9|25362.1|25332.1|25362.1|25332.1|25356.9|25326.9|0
1629414300000|2021-08-19 23:05:00|25362.6|25332.6|25360.1|25330.1|25363.1|25333.1|25358.1|25328.1|0
1629414600000|2021-08-19 23:10:00|25360.6|25330.6|25358.1|25328.1|25361.1|25331.1|25358.1|25328.1|0
1629414900000|2021-08-19 23:15:00|25358.6|25328.6|25357.8|25327.8|25361.1|25331.1|25356.8|25326.8|0
1629415200000|2021-08-19 23:20:00|25356.8|25326.8|25359.7|25329.7|25360.7|25330.7|25356.8|25326.8|0
1629415500000|2021-08-19 23:25:00|25360.1|25330.1|25360.7|25330.7|25364.7|25334.7|25359.7|25329.7|0
1629415800000|2021-08-19 23:30:00|25361.1|25331.1|25358.6|25328.6|25361.7|25331.7|25357.6|25327.6|0
1629416100000|2021-08-19 23:35:00|25358.1|25328.1|25358.2|25328.2|25360.2|25330.2|25357.2|25327.2|0
1629416400000|2021-08-19 23:40:00|25357.7|25327.7|25350.9|25320.9|25358.2|25328.2|25350.9|25320.9|0
1629416700000|2021-08-19 23:45:00|25349.9|25319.9|25345.9|25315.9|25352.9|25322.9|25344.9|25314.9|0
1629417000000|2021-08-19 23:50:00|25346.9|25316.9|25336.1|25306.1|25346.9|25316.9|25335.6|25305.6|0
1629417300000|2021-08-19 23:55:00|25336.6|25306.6|25341.5|25311.5|25344.5|25314.5|25334.4|25304.4|0
1629417600000|2021-08-20 00:00:00|25340.5|25310.5|25366.4|25336.4|25368.4|25338.4|25340.5|25310.5|0
1629417900000|2021-08-20 00:05:00|25367.4|25337.4|25372|25342|25375.3|25345.3|25365.7|25335.7|0
1629418200000|2021-08-20 00:10:00|25372.5|25342.5|25356.8|25326.8|25375|25345|25352.2|25322.2|0
1629418500000|2021-08-20 00:15:00|25356.3|25326.3|25340.6|25310.6|25357.4|25327.4|25329.8|25299.8|0
1629418800000|2021-08-20 00:20:00|25341.3|25311.3|25357|25327|25363.6|25333.6|25338|25308|0
1629419100000|2021-08-20 00:25:00|25357.3|25327.3|25366.8|25336.8|25366.8|25336.8|25353.3|25323.3|0
1629419400000|2021-08-20 00:30:00|25367.5|25337.5|25384.9|25354.9|25395|25365|25367.5|25337.5|0
1629419700000|2021-08-20 00:35:00|25385.7|25355.7|25389.2|25359.2|25391.7|25361.7|25383.1|25353.1|0
1629420000000|2021-08-20 00:40:00|25390.8|25360.8|25382.4|25352.4|25391.8|25361.8|25380.4|25350.4|0
1629420300000|2021-08-20 00:45:00|25383|25353|25395.6|25365.6|25396.1|25366.1|25383|25353|0
1629420600000|2021-08-20 00:50:00|25395.4|25365.4|25395.6|25365.6|25400.7|25370.7|25395.4|25365.4|0
1629420900000|2021-08-20 00:55:00|25395.9|25365.9|25387.5|25357.5|25396.1|25366.1|25385|25355|0
1629421200000|2021-08-20 01:00:00|25387.8|25357.8|25369.7|25339.7|25390.1|25360.1|25369|25339|0
1629421500000|2021-08-20 01:05:00|25370.5|25340.5|25351.5|25321.5|25378.6|25348.6|25351.5|25321.5|0
1629421800000|2021-08-20 01:10:00|25350.7|25320.7|25373.8|25343.8|25378.4|25348.4|25350.2|25320.2|0
1629422100000|2021-08-20 01:15:00|25382|25352|25270.2|25265.2|25396.7|25391.7|25221.2|25216.2|3130
1629422400000|2021-08-20 01:20:00|25269.2|25264.2|25224.7|25219.7|25279.7|25274.7|25223.2|25218.2|1785
1629422700000|2021-08-20 01:25:00|25224.2|25219.2|25271.7|25266.7|25301.7|25296.7|25214.2|25209.2|1716
1629423000000|2021-08-20 01:30:00|25271.2|25266.2|25209.7|25204.7|25281.7|25276.7|25152.2|25147.2|6177
1629423300000|2021-08-20 01:35:00|25206.7|25201.7|25099.7|25094.7|25248.7|25243.7|25094.2|25089.2|4600
1629423600000|2021-08-20 01:40:00|25103.2|25098.2|24983.2|24978.2|25105.7|25100.7|24974.2|24969.2|5010
1629423900000|2021-08-20 01:45:00|24979.2|24974.2|24992.7|24987.7|25024.2|25019.2|24916.2|24911.2|5553
1629424200000|2021-08-20 01:50:00|24989.7|24984.7|25065.9|25060.9|25077.4|25072.4|24985.2|24980.2|3572
1629424500000|2021-08-20 01:55:00|25059.9|25054.9|25115.9|25110.9|25125.9|25120.9|25015.9|25010.9|3063
1629424800000|2021-08-20 02:00:00|25116.9|25111.9|25184.9|25179.9|25194.4|25189.4|25106.9|25101.9|3871
1629425100000|2021-08-20 02:05:00|25188.4|25183.4|25094.9|25089.9|25224.4|25219.4|25093.9|25088.9|3096
1629425400000|2021-08-20 02:10:00|25094.4|25089.4|25139.9|25134.9|25162.9|25157.9|25087.4|25082.4|2196
1629425700000|2021-08-20 02:15:00|25140.9|25135.9|25136.4|25131.4|25188.4|25183.4|25132.9|25127.9|1909
1629426000000|2021-08-20 02:20:00|25135.9|25130.9|25040.9|25035.9|25141.9|25136.9|25040.4|25035.4|2616
1629426300000|2021-08-20 02:25:00|25043.9|25038.9|25053.9|25048.9|25097.4|25092.4|25015.9|25010.9|2153
1629426600000|2021-08-20 02:30:00|25049.4|25044.4|25008.4|25003.4|25080.4|25075.4|25002.9|24997.9|2671
1629426900000|2021-08-20 02:35:00|25009.9|25004.9|24963.4|24958.4|25028.9|25023.9|24962.4|24957.4|2444
1629427200000|2021-08-20 02:40:00|24961.9|24956.9|24886.9|24881.9|24992.9|24987.9|24886.9|24881.9|2199
1629427500000|2021-08-20 02:45:00|24888.9|24883.9|24914.4|24909.4|24930.4|24925.4|24869.4|24864.4|3310
1629427800000|2021-08-20 02:50:00|24910.9|24905.9|24969.4|24964.4|24972.9|24967.9|24875.4|24870.4|2026
1629428100000|2021-08-20 02:55:00|24968.9|24963.9|24894.9|24889.9|24982.4|24977.4|24891.9|24886.9|2215
1629428400000|2021-08-20 03:00:00|24893.4|24888.4|24880.9|24875.9|24915.4|24910.4|24871.4|24866.4|1859
1629428700000|2021-08-20 03:05:00|24879.9|24874.9|24889.9|24884.9|24909.4|24904.4|24853.4|24848.4|1908
1629429000000|2021-08-20 03:10:00|24888.9|24883.9|24908.9|24903.9|24934.4|24929.4|24865.4|24860.4|1894
1629429300000|2021-08-20 03:15:00|24909.9|24904.9|24896.4|24891.4|24949.4|24944.4|24880.9|24875.9|1781
1629429600000|2021-08-20 03:20:00|24894.9|24889.9|24826.9|24821.9|24933.4|24928.4|24823.9|24818.9|1666
1629429900000|2021-08-20 03:25:00|24825.9|24820.9|24775.4|24770.4|24835.9|24830.9|24775.4|24770.4|2082
1629430200000|2021-08-20 03:30:00|24774.9|24769.9|24661.4|24656.4|24793.9|24788.9|24652.9|24647.9|4169
1629430500000|2021-08-20 03:35:00|24657.9|24652.9|24623.9|24618.9|24700.9|24695.9|24619.4|24614.4|2768
1629430800000|2021-08-20 03:40:00|24619.9|24614.9|24682.9|24677.9|24690.4|24685.4|24594.4|24589.4|2451
1629431100000|2021-08-20 03:45:00|24680.4|24675.4|24722.4|24717.4|24739.9|24734.9|24652.4|24647.4|1810
1629431400000|2021-08-20 03:50:00|24720.4|24715.4|24682.9|24677.9|24733.9|24728.9|24676.9|24671.9|1032
1629431700000|2021-08-20 03:55:00|24681.4|24676.4|24744.4|24739.4|24749.9|24744.9|24676.9|24671.9|1382
1629432000000|2021-08-20 04:00:00|24757.1|24727.1|24759.4|24729.4|24771.5|24741.5|24754.3|24724.3|0
1629432300000|2021-08-20 04:05:00|24759.9|24729.9|24763.6|24733.6|24765.9|24735.9|24755.8|24725.8|0
1629432600000|2021-08-20 04:10:00|24763.8|24733.8|24762|24732|24764.1|24734.1|24759.5|24729.5|0
1629432900000|2021-08-20 04:15:00|24762.5|24732.5|24767.3|24737.3|24769.8|24739.8|24761.8|24731.8|0
1629433200000|2021-08-20 04:20:00|24766.5|24736.5|24751.7|24721.7|24766.5|24736.5|24751.5|24721.5|0
1629433500000|2021-08-20 04:25:00|24751.9|24721.9|24751.9|24721.9|24752.9|24722.9|24745.8|24715.8|0
1629433800000|2021-08-20 04:30:00|24751.1|24721.1|24745.2|24715.2|24751.1|24721.1|24743.5|24713.5|0
1629434100000|2021-08-20 04:35:00|24744.5|24714.5|24742.2|24712.2|24746.9|24716.9|24741|24711|0
1629434400000|2021-08-20 04:40:00|24742.9|24712.9|24737.6|24707.6|24742.9|24712.9|24736.8|24706.8|0
1629434700000|2021-08-20 04:45:00|24736.9|24706.9|24740.5|24710.5|24742|24712|24729.7|24699.7|0
1629435000000|2021-08-20 04:50:00|24740.8|24710.8|24743|24713|24743.5|24713.5|24740.5|24710.5|0
1629435300000|2021-08-20 04:55:00|24742.3|24712.3|24743|24713|24744.5|24714.5|24741|24711|0
1629435600000|2021-08-20 05:00:00|24744.5|24714.5|24635.4|24630.4|24749.4|24744.4|24635.4|24630.4|1959
1629435900000|2021-08-20 05:05:00|24636.9|24631.9|24751.9|24746.9|24766.4|24761.4|24619.4|24614.4|2553
1629436200000|2021-08-20 05:10:00|24754.4|24749.4|24763.9|24758.9|24802.4|24797.4|24730.9|24725.9|2035
1629436500000|2021-08-20 05:15:00|24763.4|24758.4|24664.9|24659.9|24763.4|24758.4|24656.9|24651.9|2021
1629436800000|2021-08-20 05:20:00|24664.4|24659.4|24669.4|24664.4|24706.9|24701.9|24649.9|24644.9|1521
1629437100000|2021-08-20 05:25:00|24669.9|24664.9|24674.9|24669.9|24692.9|24687.9|24618.4|24613.4|1868
1629437400000|2021-08-20 05:30:00|24675.4|24670.4|24719.9|24714.9|24730.9|24725.9|24673.4|24668.4|1864
1629437700000|2021-08-20 05:35:00|24720.9|24715.9|24711.4|24706.4|24740.9|24735.9|24694.9|24689.9|1240
1629438000000|2021-08-20 05:40:00|24709.9|24704.9|24695.9|24690.9|24726.4|24721.4|24675.4|24670.4|1208
1629438300000|2021-08-20 05:45:00|24695.4|24690.4|24747.4|24742.4|24782.9|24777.9|24693.9|24688.9|1887
1629438600000|2021-08-20 05:50:00|24747.9|24742.9|24786.4|24781.4|24808.4|24803.4|24747.9|24742.9|1736
1629438900000|2021-08-20 05:55:00|24786.9|24781.9|24790.4|24785.4|24816.9|24811.9|24771.9|24766.9|1368
1629439200000|2021-08-20 06:00:00|24792.9|24787.9|24838.4|24833.4|24841.9|24836.9|24741.4|24736.4|2279
1629439500000|2021-08-20 06:05:00|24838.9|24833.9|24883.9|24878.9|24901.9|24896.9|24827.9|24822.9|2354
1629439800000|2021-08-20 06:10:00|24882.4|24877.4|24962.9|24957.9|24967.4|24962.4|24844.9|24839.9|2083
1629440100000|2021-08-20 06:15:00|24962.4|24957.4|24930.9|24925.9|24978.4|24973.4|24891.4|24886.4|2270
1629440400000|2021-08-20 06:20:00|24935.9|24930.9|24906.9|24901.9|24938.9|24933.9|24886.4|24881.4|1134
1629440700000|2021-08-20 06:25:00|24907.4|24902.4|24908.4|24903.4|24929.4|24924.4|24883.9|24878.9|807
1629441000000|2021-08-20 06:30:00|24908.9|24903.9|24854.9|24849.9|24926.4|24921.4|24851.9|24846.9|1122
1629441300000|2021-08-20 06:35:00|24856.4|24851.4|24883.9|24878.9|24903.9|24898.9|24835.4|24830.4|1541
1629441600000|2021-08-20 06:40:00|24883.4|24878.4|24897.9|24892.9|24907.9|24902.9|24878.4|24873.4|851
1629441900000|2021-08-20 06:45:00|24898.4|24893.4|24862.9|24857.9|24899.4|24894.4|24859.4|24854.4|757
1629442200000|2021-08-20 06:50:00|24863.9|24858.9|24885.4|24880.4|24903.4|24898.4|24858.9|24853.9|611
1629442500000|2021-08-20 06:55:00|24884.9|24879.9|24878.9|24873.9|24898.4|24893.4|24855.4|24850.4|669
1629442800000|2021-08-20 07:00:00|24877.9|24872.9|24849.4|24844.4|24886.9|24881.9|24834.4|24829.4|1333
1629443100000|2021-08-20 07:05:00|24846.4|24841.4|24857.4|24852.4|24875.9|24870.9|24833.4|24828.4|862
1629443400000|2021-08-20 07:10:00|24855.9|24850.9|24873.9|24868.9|24893.9|24888.9|24840.4|24835.4|808
1629443700000|2021-08-20 07:15:00|24873.4|24868.4|24877.4|24872.4|24908.9|24903.9|24860.4|24855.4|784
1629444000000|2021-08-20 07:20:00|24877.9|24872.9|24853.4|24848.4|24888.4|24883.4|24851.9|24846.9|564
1629444300000|2021-08-20 07:25:00|24852.9|24847.9|24809.4|24804.4|24852.9|24847.9|24802.9|24797.9|1025
1629444600000|2021-08-20 07:30:00|24808.9|24803.9|24824.4|24819.4|24851.4|24846.4|24802.4|24797.4|878
1629444900000|2021-08-20 07:35:00|24823.9|24818.9|24809.4|24804.4|24825.9|24820.9|24793.4|24788.4|776
1629445200000|2021-08-20 07:40:00|24810.9|24805.9|24813.9|24808.9|24823.4|24818.4|24796.9|24791.9|655
1629445500000|2021-08-20 07:45:00|24813.4|24808.4|24796.4|24791.4|24813.4|24808.4|24783.4|24778.4|763
1629445800000|2021-08-20 07:50:00|24795.9|24790.9|24810.4|24805.4|24819.9|24814.9|24785.4|24780.4|1047
1629446100000|2021-08-20 07:55:00|24809.4|24804.4|24833.4|24828.4|24844.4|24839.4|24800.4|24795.4|1386
1629446400000|2021-08-20 08:00:00|24833.9|24828.9|24826.4|24821.4|24852.9|24847.9|24822.4|24817.4|1009
1629446700000|2021-08-20 08:05:00|24827.4|24822.4|24808.4|24803.4|24849.9|24844.9|24808.4|24803.4|1897
1629447000000|2021-08-20 08:10:00|24810.9|24805.9|24840.9|24835.9|24840.9|24835.9|24810.4|24805.4|831
1629447300000|2021-08-20 08:15:00|24839.9|24834.9|24824.4|24819.4|24846.4|24841.4|24823.4|24818.4|973
1629447600000|2021-08-20 08:20:00|24823.9|24818.9|24785.4|24780.4|24825.4|24820.4|24778.9|24773.9|601
1629447900000|2021-08-20 08:25:00|24783.4|24778.4|24817.9|24812.9|24821.9|24816.9|24781.4|24776.4|1415
1629448200000|2021-08-20 08:30:00|24828.7|24798.7|24836.8|24806.8|24837.8|24807.8|24820.1|24790.1|0
1629448500000|2021-08-20 08:35:00|24835.3|24805.3|24843.4|24813.4|24850|24820|24833.1|24803.1|0
1629448800000|2021-08-20 08:40:00|24844.9|24814.9|24858|24828|24866.9|24836.9|24841.4|24811.4|0
1629449100000|2021-08-20 08:45:00|24856.5|24826.5|24864|24834|24869.5|24839.5|24853.5|24823.5|0
1629449400000|2021-08-20 08:50:00|24864.8|24834.8|24873.6|24843.6|24874.1|24844.1|24857.8|24827.8|0
1629449700000|2021-08-20 08:55:00|24872.1|24842.1|24861.8|24831.8|24880.1|24850.1|24861.8|24831.8|0
1629450000000|2021-08-20 09:00:00|24861.3|24831.3|24872.3|24842.3|24872.3|24842.3|24857.3|24827.3|0
1629450300000|2021-08-20 09:05:00|24872.5|24842.5|24870.7|24840.7|24877|24847|24866|24836|0
1629450600000|2021-08-20 09:10:00|24870.5|24840.5|24852.7|24822.7|24871.5|24841.5|24840.1|24810.1|0
1629450900000|2021-08-20 09:15:00|24852.5|24822.5|24827.9|24819.9|24852.5|24837.4|24814.9|24806.9|407
1629451200000|2021-08-20 09:20:00|24828.4|24820.4|24857.4|24849.4|24859.4|24851.4|24824.9|24816.9|159
1629451500000|2021-08-20 09:25:00|24858.4|24850.4|24873.9|24865.9|24875.4|24867.4|24855.9|24847.9|141
1629451800000|2021-08-20 09:30:00|24873.4|24865.4|24894.9|24886.9|24894.9|24886.9|24856.4|24848.4|265
1629452100000|2021-08-20 09:35:00|24895.4|24887.4|24911.4|24903.4|24914.4|24906.4|24894.4|24886.4|209
1629452400000|2021-08-20 09:40:00|24910.9|24902.9|24915.4|24907.4|24917.9|24909.9|24902.4|24894.4|147
1629452700000|2021-08-20 09:45:00|24915.9|24907.9|24911.4|24903.4|24916.4|24908.4|24904.4|24896.4|97
1629453000000|2021-08-20 09:50:00|24911.9|24903.9|24884.4|24876.4|24915.9|24907.9|24880.4|24872.4|105
1629453300000|2021-08-20 09:55:00|24883.9|24875.9|24907.4|24899.4|24909.4|24901.4|24872.4|24864.4|104
1629453600000|2021-08-20 10:00:00|24907.9|24899.9|24888.4|24880.4|24907.9|24899.9|24883.4|24875.4|86
1629453900000|2021-08-20 10:05:00|24888.9|24880.9|24887.9|24879.9|24891.4|24883.4|24869.4|24861.4|89
1629454200000|2021-08-20 10:10:00|24886.4|24878.4|24891.4|24883.4|24893.4|24885.4|24879.4|24871.4|68
1629454500000|2021-08-20 10:15:00|24891.9|24883.9|24913.9|24905.9|24913.9|24905.9|24888.4|24880.4|55
1629454800000|2021-08-20 10:20:00|24914.4|24906.4|24901.4|24893.4|24915.4|24907.4|24887.4|24879.4|86
1629455100000|2021-08-20 10:25:00|24900.9|24892.9|24899.4|24891.4|24909.4|24901.4|24894.9|24886.9|49
1629455400000|2021-08-20 10:30:00|24898.9|24890.9|24902.4|24894.4|24913.4|24905.4|24897.4|24889.4|94
1629455700000|2021-08-20 10:35:00|24901.9|24893.9|24897.4|24889.4|24902.4|24894.4|24891.9|24883.9|45
1629456000000|2021-08-20 10:40:00|24897.9|24889.9|24910.9|24902.9|24911.4|24903.4|24896.4|24888.4|21
1629456300000|2021-08-20 10:45:00|24911.4|24903.4|24920.9|24912.9|24925.4|24917.4|24910.9|24902.9|121
1629456600000|2021-08-20 10:50:00|24919.9|24911.9|24894.9|24886.9|24921.9|24913.9|24893.4|24885.4|80
1629456900000|2021-08-20 10:55:00|24895.4|24887.4|24899.4|24891.4|24904.4|24896.4|24894.9|24886.9|14
1629457200000|2021-08-20 11:00:00|24898.9|24890.9|24884.4|24876.4|24901.4|24893.4|24880.4|24872.4|58
1629457500000|2021-08-20 11:05:00|24885.4|24877.4|24872.4|24864.4|24892.4|24884.4|24871.9|24863.9|70
1629457800000|2021-08-20 11:10:00|24873.4|24865.4|24876.9|24868.9|24884.9|24876.9|24871.9|24863.9|32
1629458100000|2021-08-20 11:15:00|24876.4|24868.4|24885.9|24877.9|24887.9|24879.9|24874.4|24866.4|27
1629458400000|2021-08-20 11:20:00|24885.4|24877.4|24900.4|24892.4|24903.4|24895.4|24884.4|24876.4|39
1629458700000|2021-08-20 11:25:00|24899.9|24891.9|24910.4|24902.4|24914.9|24906.9|24899.4|24891.4|48
1629459000000|2021-08-20 11:30:00|24909.9|24901.9|24903.4|24895.4|24915.9|24907.9|24900.4|24892.4|99
1629459300000|2021-08-20 11:35:00|24902.9|24894.9|24926.4|24918.4|24927.9|24919.9|24902.9|24894.9|84
1629459600000|2021-08-20 11:40:00|24926.9|24918.9|24917.4|24909.4|24929.9|24921.9|24917.4|24909.4|90
1629459900000|2021-08-20 11:45:00|24917.9|24909.9|24910.4|24902.4|24920.4|24912.4|24906.4|24898.4|107
1629460200000|2021-08-20 11:50:00|24910.9|24902.9|24907.4|24899.4|24911.9|24903.9|24905.4|24897.4|22
1629460500000|2021-08-20 11:55:00|24906.9|24898.9|24906.9|24898.9|24909.4|24901.4|24903.4|24895.4|40
1629460800000|2021-08-20 12:00:00|24907.4|24899.4|24908.9|24900.9|24912.9|24904.9|24901.4|24893.4|84
1629461100000|2021-08-20 12:05:00|24909.4|24901.4|24900.4|24892.4|24911.4|24903.4|24896.4|24888.4|35
1629461400000|2021-08-20 12:10:00|24899.9|24891.9|24902.9|24894.9|24912.4|24904.4|24899.9|24891.9|65
1629461700000|2021-08-20 12:15:00|24903.4|24895.4|24907.4|24899.4|24911.9|24903.9|24896.9|24888.9|40
1629462000000|2021-08-20 12:20:00|24906.9|24898.9|24910.4|24902.4|24912.4|24904.4|24900.4|24892.4|74
1629462300000|2021-08-20 12:25:00|24910.9|24902.9|24905.4|24897.4|24913.9|24905.9|24903.4|24895.4|62
1629462600000|2021-08-20 12:30:00|24904.9|24896.9|24906.9|24898.9|24907.4|24899.4|24895.9|24887.9|49
1629462900000|2021-08-20 12:35:00|24906.4|24898.4|24906.9|24898.9|24919.9|24911.9|24903.9|24895.9|97
1629463200000|2021-08-20 12:40:00|24907.4|24899.4|24905.4|24897.4|24908.9|24900.9|24898.4|24890.4|69
1629463500000|2021-08-20 12:45:00|24904.9|24896.9|24914.9|24906.9|24915.9|24907.9|24903.4|24895.4|27
1629463800000|2021-08-20 12:50:00|24912.4|24904.4|24908.4|24900.4|24916.9|24908.9|24905.4|24897.4|47
1629464100000|2021-08-20 12:55:00|24908.9|24900.9|24915.4|24907.4|24917.4|24909.4|24906.4|24898.4|35
1629464400000|2021-08-20 13:00:00|24914.4|24906.4|24932.9|24924.9|24933.4|24925.4|24912.4|24904.4|280
1629464700000|2021-08-20 13:05:00|24932.4|24924.4|24983.9|24975.9|24984.4|24976.4|24929.4|24921.4|589
1629465000000|2021-08-20 13:10:00|24984.4|24976.4|24987.4|24979.4|24988.9|24980.9|24969.9|24961.9|405
1629465300000|2021-08-20 13:15:00|24987.9|24979.9|24988.9|24980.9|25016.4|25008.4|24982.4|24974.4|492
1629465600000|2021-08-20 13:20:00|24988.4|24980.4|24977.4|24969.4|24991.9|24983.9|24965.4|24957.4|267
1629465900000|2021-08-20 13:25:00|24977.9|24969.9|24950.4|24942.4|24987.4|24979.4|24949.4|24941.4|543
1629466200000|2021-08-20 13:30:00|24949.4|24941.4|25031.4|25023.4|25034.9|25026.9|24919.9|24911.9|840
1629466500000|2021-08-20 13:35:00|25031.9|25023.9|25047.9|25039.9|25057.4|25049.4|25027.9|25019.9|636
1629466800000|2021-08-20 13:40:00|25048.4|25040.4|25084.4|25076.4|25084.4|25076.4|25036.4|25028.4|579
1629467100000|2021-08-20 13:45:00|25082.9|25074.9|25100.4|25092.4|25124.9|25116.9|25079.9|25071.9|935
1629467400000|2021-08-20 13:50:00|25101.9|25093.9|25115.9|25107.9|25147.9|25139.9|25098.4|25090.4|523
1629467700000|2021-08-20 13:55:00|25114.9|25106.9|25129.9|25121.9|25135.9|25127.9|25110.9|25102.9|445
1629468000000|2021-08-20 14:00:00|25130.9|25122.9|25123.4|25115.4|25146.4|25138.4|25117.9|25109.9|341
1629468300000|2021-08-20 14:05:00|25123.9|25115.9|25133.4|25125.4|25148.4|25140.4|25115.9|25107.9|467
1629468600000|2021-08-20 14:10:00|25133.9|25125.9|25107.4|25099.4|25136.4|25128.4|25095.9|25087.9|358
1629468900000|2021-08-20 14:15:00|25107.9|25099.9|25130.9|25122.9|25145.4|25137.4|25107.9|25099.9|415
1629469200000|2021-08-20 14:20:00|25132.4|25124.4|25125.9|25117.9|25139.9|25131.9|25118.4|25110.4|428
1629469500000|2021-08-20 14:25:00|25125.4|25117.4|25100.4|25092.4|25128.4|25120.4|25085.4|25077.4|256
1629469800000|2021-08-20 14:30:00|25100.9|25092.9|25140.9|25132.9|25142.4|25134.4|25100.9|25092.9|322
1629470100000|2021-08-20 14:35:00|25141.4|25133.4|25127.9|25119.9|25142.9|25134.9|25121.4|25113.4|269
1629470400000|2021-08-20 14:40:00|25128.4|25120.4|25104.4|25096.4|25131.9|25123.9|25102.4|25094.4|280
1629470700000|2021-08-20 14:45:00|25104.9|25096.9|25094.4|25086.4|25109.4|25101.4|25086.4|25078.4|262
1629471000000|2021-08-20 14:50:00|25093.9|25085.9|25068.4|25060.4|25097.4|25089.4|25063.4|25055.4|243
1629471300000|2021-08-20 14:55:00|25070.4|25062.4|25083.9|25075.9|25087.9|25079.9|25070.4|25062.4|118
1629471600000|2021-08-20 15:00:00|25084.4|25076.4|25057.4|25049.4|25085.9|25077.9|25056.4|25048.4|188
1629471900000|2021-08-20 15:05:00|25058.4|25050.4|25081.9|25073.9|25082.4|25074.4|25054.4|25046.4|136
1629472200000|2021-08-20 15:10:00|25079.4|25071.4|25079.9|25071.9|25097.9|25089.9|25075.9|25067.9|160
1629472500000|2021-08-20 15:15:00|25080.4|25072.4|25100.4|25092.4|25106.9|25098.9|25080.4|25072.4|247
1629472800000|2021-08-20 15:20:00|25102.4|25094.4|25089.4|25081.4|25125.4|25117.4|25088.4|25080.4|314
1629473100000|2021-08-20 15:25:00|25089.9|25081.9|25065.9|25057.9|25094.4|25086.4|25058.9|25050.9|239
1629473400000|2021-08-20 15:30:00|25068.9|25060.9|25089.4|25081.4|25094.9|25086.9|25065.9|25057.9|222
1629473700000|2021-08-20 15:35:00|25088.4|25080.4|25063.9|25055.9|25092.9|25084.9|25052.9|25044.9|174
1629474000000|2021-08-20 15:40:00|25064.9|25056.9|25073.4|25065.4|25074.4|25066.4|25056.4|25048.4|102
1629474300000|2021-08-20 15:45:00|25075.4|25067.4|25063.9|25055.9|25084.4|25076.4|25061.4|25053.4|292
1629474600000|2021-08-20 15:50:00|25062.9|25054.9|25057.4|25049.4|25072.4|25064.4|25055.4|25047.4|221
1629474900000|2021-08-20 15:55:00|25057.9|25049.9|25081.9|25073.9|25081.9|25073.9|25050.4|25042.4|84
1629475200000|2021-08-20 16:00:00|25083.9|25075.9|25108.4|25100.4|25111.9|25103.9|25076.4|25068.4|120
1629475500000|2021-08-20 16:05:00|25108.9|25100.9|25091.4|25083.4|25112.9|25104.9|25087.4|25079.4|79
1629475800000|2021-08-20 16:10:00|25091.9|25083.9|25083.4|25075.4|25094.9|25086.9|25079.9|25071.9|66
1629476100000|2021-08-20 16:15:00|25084.9|25076.9|25095.9|25087.9|25099.9|25091.9|25081.4|25073.4|67
1629476400000|2021-08-20 16:20:00|25096.4|25088.4|25105.9|25097.9|25105.9|25097.9|25091.4|25083.4|59
1629476700000|2021-08-20 16:25:00|25106.4|25098.4|25115.4|25107.4|25116.9|25108.9|25098.9|25090.9|77
1629477000000|2021-08-20 16:30:00|25115.9|25107.9|25102.9|25094.9|25117.9|25109.9|25102.9|25094.9|154
1629477300000|2021-08-20 16:35:00|25102.4|25094.4|25096.4|25088.4|25106.9|25098.9|25096.4|25088.4|153
1629477600000|2021-08-20 16:40:00|25095.9|25087.9|25101.4|25093.4|25109.4|25101.4|25095.4|25087.4|94
1629477900000|2021-08-20 16:45:00|25100.4|25092.4|25120.9|25112.9|25124.9|25116.9|25096.9|25088.9|145
1629478200000|2021-08-20 16:50:00|25121.4|25113.4|25124.4|25116.4|25130.4|25122.4|25118.9|25110.9|124
1629478500000|2021-08-20 16:55:00|25123.9|25115.9|25117.4|25109.4|25125.4|25117.4|25111.4|25103.4|86
1629478800000|2021-08-20 17:00:00|25118.9|25110.9|25111.4|25103.4|25122.9|25114.9|25111.4|25103.4|62
1629479100000|2021-08-20 17:05:00|25111.9|25103.9|25104.9|25096.9|25114.4|25106.4|25102.4|25094.4|43
1629479400000|2021-08-20 17:10:00|25105.4|25097.4|25117.9|25109.9|25118.9|25110.9|25105.4|25097.4|68
1629479700000|2021-08-20 17:15:00|25117.4|25109.4|25106.4|25098.4|25119.9|25111.9|25103.4|25095.4|48
1629480000000|2021-08-20 17:20:00|25105.9|25097.9|25108.9|25100.9|25109.9|25101.9|25102.4|25094.4|36
1629480300000|2021-08-20 17:25:00|25108.4|25100.4|25103.4|25095.4|25111.9|25103.9|25101.9|25093.9|53
1629480600000|2021-08-20 17:30:00|25103.9|25095.9|25101.9|25093.9|25113.9|25105.9|25101.9|25093.9|39
1629480900000|2021-08-20 17:35:00|25102.4|25094.4|25091.4|25083.4|25105.4|25097.4|25090.4|25082.4|82
1629481200000|2021-08-20 17:40:00|25090.9|25082.9|25098.9|25090.9|25103.9|25095.9|25090.4|25082.4|39
1629481500000|2021-08-20 17:45:00|25099.4|25091.4|25098.4|25090.4|25102.4|25094.4|25094.9|25086.9|25
1629481800000|2021-08-20 17:50:00|25098.9|25090.9|25092.4|25084.4|25104.4|25096.4|25087.9|25079.9|38
1629482100000|2021-08-20 17:55:00|25091.4|25083.4|25085.9|25077.9|25091.4|25083.4|25071.4|25063.4|101
1629482400000|2021-08-20 18:00:00|25085.4|25077.4|25098.4|25090.4|25103.9|25095.9|25085.4|25077.4|45
1629482700000|2021-08-20 18:05:00|25098.9|25090.9|25086.4|25078.4|25107.4|25099.4|25081.9|25073.9|42
1629483000000|2021-08-20 18:10:00|25085.9|25077.9|25083.4|25075.4|25089.4|25081.4|25079.4|25071.4|38
1629483300000|2021-08-20 18:15:00|25082.9|25074.9|25081.9|25073.9|25091.9|25083.9|25081.4|25073.4|64
1629483600000|2021-08-20 18:20:00|25082.4|25074.4|25067.9|25059.9|25085.4|25077.4|25064.4|25056.4|90
1629483900000|2021-08-20 18:25:00|25068.4|25060.4|25070.9|25062.9|25079.9|25071.9|25068.4|25060.4|33
1629484200000|2021-08-20 18:30:00|25071.4|25063.4|25071.4|25063.4|25077.4|25069.4|25064.9|25056.9|90
1629484500000|2021-08-20 18:35:00|25070.9|25062.9|25069.4|25061.4|25075.9|25067.9|25067.4|25059.4|51
1629484800000|2021-08-20 18:40:00|25069.9|25061.9|25061.9|25053.9|25076.9|25068.9|25060.9|25052.9|128
1629485100000|2021-08-20 18:45:00|25061.4|25053.4|25050.9|25042.9|25070.4|25062.4|25044.4|25036.4|209
1629485400000|2021-08-20 18:50:00|25051.4|25043.4|25047.9|25039.9|25059.9|25051.9|25042.9|25034.9|130
1629485700000|2021-08-20 18:55:00|25048.9|25040.9|25046.2|25016.2|25060.4|25052.4|25026.4|25016.2|249
1629486000000|2021-08-20 19:00:00|25045.8|25015.8|25051.9|25021.9|25059.1|25029.1|25043.3|25013.3|0
1629486300000|2021-08-20 19:05:00|25051.8|25021.8|25058.4|25028.4|25058.4|25028.4|25046.8|25016.8|0
1629486600000|2021-08-20 19:10:00|25057.8|25027.8|25061.2|25031.2|25061.6|25031.6|25056.8|25026.8|0
1629486900000|2021-08-20 19:15:00|25061|25031|25054.7|25024.7|25064.5|25034.5|25054.7|25024.7|0
1629487200000|2021-08-20 19:20:00|25054.8|25024.8|25068.4|25038.4|25068.4|25038.4|25054.6|25024.6|0
1629487500000|2021-08-20 19:25:00|25068.2|25038.2|25070|25040|25073.8|25043.8|25061.1|25031.1|0
1629487800000|2021-08-20 19:30:00|25069.8|25039.8|25069.2|25039.2|25070|25040|25062.5|25032.5|0
1629488100000|2021-08-20 19:35:00|25071.1|25041.1|25088.3|25058.3|25091.3|25061.3|25070.3|25040.3|0
1629488400000|2021-08-20 19:40:00|25088.4|25058.4|25106.1|25076.1|25106.3|25076.3|25086|25056|0
1629488700000|2021-08-20 19:45:00|25105.5|25075.5|25106.4|25076.4|25109.3|25079.3|25096.7|25066.7|0
1629489000000|2021-08-20 19:50:00|25107|25077|25112.4|25082.4|25112.6|25082.6|25107|25077|0
1629489300000|2021-08-20 19:55:00|25112.2|25082.2|25108.4|25078.4|25136|25106|25105.3|25075.3|0
1629489600000|2021-08-20 20:00:00|25106.4|25076.4|25103.4|25073.4|25106.4|25076.4|25100.5|25070.5|0
1629489900000|2021-08-20 20:05:00|25102.4|25072.4|25098|25068|25103.4|25073.4|25097.5|25067.5|0
1629490200000|2021-08-20 20:10:00|25097.1|25067.1|25098|25068|25101|25071|25094.1|25064.1|0
1629490500000|2021-08-20 20:15:00|25099|25069|25105.2|25075.2|25105.2|25075.2|25097.1|25067.1|0
1629490800000|2021-08-20 20:20:00|25106.2|25076.2|25107.1|25077.1|25107.1|25077.1|25105.2|25075.2|0
1629491100000|2021-08-20 20:25:00|25107.6|25077.6|25110.1|25080.1|25111.1|25081.1|25107.1|25077.1|0
1629491400000|2021-08-20 20:30:00|25111.1|25081.1|25110.1|25080.1|25111.1|25081.1|25110.1|25080.1|0
1629491700000|2021-08-20 20:35:00|25110.6|25080.6|25111.1|25081.1|25112.1|25082.1|25110.1|25080.1|0
1629492000000|2021-08-20 20:40:00|25110.1|25080.1|25111.1|25081.1|25113|25083|25110.1|25080.1|0
1629492300000|2021-08-20 20:45:00|25110.1|25080.1|25109.3|25079.3|25112.1|25082.1|25109.3|25079.3|0
1629492600000|2021-08-20 20:50:00|25110.3|25080.3|25115.3|25085.3|25115.3|25085.3|25109.3|25079.3|0
1629492900000|2021-08-20 20:55:00|25114.3|25084.3|25113.3|25083.3|25118.4|25088.4|25112.8|25082.8|0
1629669600000|2021-08-22 22:00:00|25117.1|25087.1|25126.6|25096.6|25128.6|25098.6|25117.1|25087.1|0
1629669900000|2021-08-22 22:05:00|25127.1|25097.1|25126.2|25096.2|25128.7|25098.7|25122.6|25092.6|0
1629670200000|2021-08-22 22:10:00|25125.7|25095.7|25128.7|25098.7|25128.7|25098.7|25122.3|25092.3|0
1629670500000|2021-08-22 22:15:00|25128.1|25098.1|25130.3|25100.3|25130.8|25100.8|25127.7|25097.7|0
1629670800000|2021-08-22 22:20:00|25130.8|25100.8|25126.8|25096.8|25130.8|25100.8|25126.8|25096.8|0
1629671100000|2021-08-22 22:25:00|25127.8|25097.8|25130.4|25100.4|25130.7|25100.7|25127.8|25097.8|0
1629671400000|2021-08-22 22:30:00|25130.9|25100.9|25134.2|25104.2|25134.2|25104.2|25130.4|25100.4|0
1629671700000|2021-08-22 22:35:00|25133.2|25103.2|25133.2|25103.2|25133.2|25103.2|25131.2|25101.2|0
1629672000000|2021-08-22 22:40:00|25133.7|25103.7|25130.8|25100.8|25136.4|25106.4|25130.8|25100.8|0
1629672300000|2021-08-22 22:45:00|25131.8|25101.8|25136.8|25106.8|25138.8|25108.8|25130.8|25100.8|0
1629672600000|2021-08-22 22:50:00|25137.8|25107.8|25135.3|25105.3|25137.8|25107.8|25132.7|25102.7|0
1629672900000|2021-08-22 22:55:00|25136.3|25106.3|25129.2|25099.2|25136.3|25106.3|25129.2|25099.2|0
1629673200000|2021-08-22 23:00:00|25128.8|25098.8|25131.4|25101.4|25132.7|25102.7|25127.8|25097.8|0
1629673500000|2021-08-22 23:05:00|25131.9|25101.9|25133.4|25103.4|25135.9|25105.9|25131.9|25101.9|0
1629673800000|2021-08-22 23:10:00|25132.9|25102.9|25136.1|25106.1|25137.1|25107.1|25132.4|25102.4|0
1629674100000|2021-08-22 23:15:00|25137.1|25107.1|25134.2|25104.2|25138.1|25108.1|25131.8|25101.8|0
1629674400000|2021-08-22 23:20:00|25133.7|25103.7|25133.7|25103.7|25134.2|25104.2|25132.7|25102.7|0
1629674700000|2021-08-22 23:25:00|25133.2|25103.2|25136.8|25106.8|25137.8|25107.8|25132.7|25102.7|0
1629675000000|2021-08-22 23:30:00|25137.3|25107.3|25130|25100|25137.8|25107.8|25130|25100|0
1629675300000|2021-08-22 23:35:00|25129.8|25099.8|25128.8|25098.8|25132.7|25102.7|25128.8|25098.8|0
1629675600000|2021-08-22 23:40:00|25129.2|25099.2|25126.1|25096.1|25129.8|25099.8|25126.1|25096.1|0
1629675900000|2021-08-22 23:45:00|25125.1|25095.1|25127.1|25097.1|25129.1|25099.1|25123.1|25093.1|0
1629676200000|2021-08-22 23:50:00|25126.6|25096.6|25133.2|25103.2|25133.6|25103.6|25126.1|25096.1|0
1629676500000|2021-08-22 23:55:00|25132.6|25102.6|25130.2|25100.2|25133.2|25103.2|25128.2|25098.2|0
1629676800000|2021-08-23 00:00:00|25129.2|25099.2|25128.2|25098.2|25135.8|25105.8|25128.2|25098.2|0
1629677100000|2021-08-23 00:05:00|25128.7|25098.7|25133.2|25103.2|25140.1|25110.1|25128.2|25098.2|0
1629677400000|2021-08-23 00:10:00|25133.7|25103.7|25136.8|25106.8|25138.1|25108.1|25131.3|25101.3|0
1629677700000|2021-08-23 00:15:00|25137.3|25107.3|25128.1|25098.1|25139.8|25109.8|25127.3|25097.3|0
1629678000000|2021-08-23 00:20:00|25127.3|25097.3|25120.9|25090.9|25131.8|25101.8|25119.7|25089.7|0
1629678300000|2021-08-23 00:25:00|25121.7|25091.7|25129.6|25099.6|25130.2|25100.2|25119.8|25089.8|0
1629678600000|2021-08-23 00:30:00|25131.1|25101.1|25124.1|25094.1|25134.3|25104.3|25122.6|25092.6|0
1629678900000|2021-08-23 00:35:00|25123.8|25093.8|25128.8|25098.8|25135|25105|25121.1|25091.1|0
1629679200000|2021-08-23 00:40:00|25129.3|25099.3|25139.8|25109.8|25141.5|25111.5|25127.3|25097.3|0
1629679500000|2021-08-23 00:45:00|25140.3|25110.3|25142.3|25112.3|25144.3|25114.3|25137.8|25107.8|0
1629679800000|2021-08-23 00:50:00|25142.6|25112.6|25121.3|25091.3|25145.8|25115.8|25118.8|25088.8|0
1629680100000|2021-08-23 00:55:00|25119.8|25089.8|25131.3|25101.3|25136.8|25106.8|25119.3|25089.3|0
1629680400000|2021-08-23 01:00:00|25131.8|25101.8|25121.8|25091.8|25131.8|25101.8|25117.3|25087.3|0
1629680700000|2021-08-23 01:05:00|25123.3|25093.3|25132|25102|25134.3|25104.3|25123.3|25093.3|0
1629681000000|2021-08-23 01:10:00|25132.8|25102.8|25126.7|25096.7|25141.5|25111.5|25126.2|25096.2|0
1629681300000|2021-08-23 01:15:00|25121.2|25091.2|25170.4|25165.4|25191.9|25186.9|25101.4|25091.2|3526
1629681600000|2021-08-23 01:20:00|25170.9|25165.9|25252.6|25247.6|25252.6|25247.6|25159.4|25154.4|3026
1629681900000|2021-08-23 01:25:00|25254.1|25249.1|25234.1|25229.1|25269.6|25264.6|25228.1|25223.1|2241
1629682200000|2021-08-23 01:30:00|25233.1|25228.1|25143.1|25138.1|25233.1|25228.1|25105.1|25100.1|6852
1629682500000|2021-08-23 01:35:00|25142.6|25137.6|25126.1|25121.1|25195.1|25190.1|25091.1|25086.1|4556
1629682800000|2021-08-23 01:40:00|25127.1|25122.1|25155.6|25150.6|25222.1|25217.1|25105.1|25100.1|4095
1629683100000|2021-08-23 01:45:00|25156.1|25151.1|25261.6|25256.6|25263.1|25258.1|25153.1|25148.1|2982
1629683400000|2021-08-23 01:50:00|25261.1|25256.1|25291.1|25286.1|25300.1|25295.1|25249.1|25244.1|3476
1629683700000|2021-08-23 01:55:00|25290.6|25285.6|25342.1|25337.1|25345.1|25340.1|25274.1|25269.1|3595
1629684000000|2021-08-23 02:00:00|25342.6|25337.6|25395.6|25390.6|25437.1|25432.1|25342.1|25337.1|4347
1629684300000|2021-08-23 02:05:00|25396.6|25391.6|25423.6|25418.6|25481.6|25476.6|25395.6|25390.6|3904
1629684600000|2021-08-23 02:10:00|25424.1|25419.1|25446.1|25441.1|25477.6|25472.6|25413.6|25408.6|2953
1629684900000|2021-08-23 02:15:00|25443.6|25438.6|25407.1|25402.1|25482.1|25477.1|25403.1|25398.1|2841
1629685200000|2021-08-23 02:20:00|25406.6|25401.6|25371.6|25366.6|25432.6|25427.6|25367.6|25362.6|2422
1629685500000|2021-08-23 02:25:00|25371.1|25366.1|25441.6|25436.6|25465.1|25460.1|25369.6|25364.6|2127
1629685800000|2021-08-23 02:30:00|25442.6|25437.6|25440.6|25435.6|25474.1|25469.1|25418.6|25413.6|1658
1629686100000|2021-08-23 02:35:00|25441.1|25436.1|25420.1|25415.1|25457.1|25452.1|25418.1|25413.1|1231
1629686400000|2021-08-23 02:40:00|25421.1|25416.1|25386.6|25381.6|25425.6|25420.6|25370.6|25365.6|1452
1629686700000|2021-08-23 02:45:00|25386.1|25381.1|25425.1|25420.1|25444.1|25439.1|25386.1|25381.1|1294
1629687000000|2021-08-23 02:50:00|25425.6|25420.6|25381.1|25376.1|25436.1|25431.1|25373.1|25368.1|1287
1629687300000|2021-08-23 02:55:00|25380.6|25375.6|25388.1|25383.1|25425.1|25420.1|25372.6|25367.6|1377
1629687600000|2021-08-23 03:00:00|25388.6|25383.6|25358.1|25353.1|25422.6|25417.6|25355.1|25350.1|1407
1629687900000|2021-08-23 03:05:00|25358.6|25353.6|25390.1|25385.1|25399.1|25394.1|25349.6|25344.6|1255
1629688200000|2021-08-23 03:10:00|25390.6|25385.6|25340.1|25335.1|25396.6|25391.6|25325.6|25320.6|1480
1629688500000|2021-08-23 03:15:00|25339.6|25334.6|25322.6|25317.6|25362.6|25357.6|25319.6|25314.6|1091
1629688800000|2021-08-23 03:20:00|25323.1|25318.1|25315.1|25310.1|25348.1|25343.1|25308.6|25303.6|1405
1629689100000|2021-08-23 03:25:00|25316.1|25311.1|25358.1|25353.1|25361.6|25356.6|25299.1|25294.1|1278
1629689400000|2021-08-23 03:30:00|25359.6|25354.6|25323.6|25318.6|25381.6|25376.6|25319.6|25314.6|1144
1629689700000|2021-08-23 03:35:00|25321.6|25316.6|25323.6|25318.6|25342.1|25337.1|25295.6|25290.6|1150
1629690000000|2021-08-23 03:40:00|25323.1|25318.1|25329.1|25324.1|25348.6|25343.6|25307.1|25302.1|804
1629690300000|2021-08-23 03:45:00|25330.6|25325.6|25323.6|25318.6|25346.1|25341.1|25311.1|25306.1|925
1629690600000|2021-08-23 03:50:00|25320.1|25315.1|25348.6|25343.6|25349.1|25344.1|25311.6|25306.6|679
1629690900000|2021-08-23 03:55:00|25351.6|25346.6|25343.1|25338.1|25356.1|25351.1|25340.6|25335.6|665
1629691200000|2021-08-23 04:00:00|25368.6|25338.6|25373.8|25343.8|25373.8|25343.8|25367.1|25337.1|0
1629691500000|2021-08-23 04:05:00|25373.1|25343.1|25374.1|25344.1|25375.4|25345.4|25372.8|25342.8|0
1629691800000|2021-08-23 04:10:00|25373.3|25343.3|25371.7|25341.7|25375.2|25345.2|25369.7|25339.7|0
1629692100000|2021-08-23 04:15:00|25372.2|25342.2|25369.6|25339.6|25372.4|25342.4|25369.4|25339.4|0
1629692400000|2021-08-23 04:20:00|25369.5|25339.5|25362.9|25332.9|25371.9|25341.9|25362.9|25332.9|0
1629692700000|2021-08-23 04:25:00|25362.4|25332.4|25352.4|25322.4|25363.6|25333.6|25350.9|25320.9|0
1629693000000|2021-08-23 04:30:00|25352.6|25322.6|25356.7|25326.7|25356.7|25326.7|25352.6|25322.6|0
1629693300000|2021-08-23 04:35:00|25355.1|25325.1|25350.3|25320.3|25355.1|25325.1|25350.3|25320.3|0
1629693600000|2021-08-23 04:40:00|25351.1|25321.1|25349.7|25319.7|25352.2|25322.2|25348.2|25318.2|0
1629693900000|2021-08-23 04:45:00|25349|25319|25355.8|25325.8|25357.8|25327.8|25349|25319|0
1629694200000|2021-08-23 04:50:00|25355.3|25325.3|25355.3|25325.3|25357.3|25327.3|25355.3|25325.3|0
1629694500000|2021-08-23 04:55:00|25355.5|25325.5|25359.8|25329.8|25359.8|25329.8|25355.5|25325.5|0
1629694800000|2021-08-23 05:00:00|25359.3|25329.3|25309.1|25304.1|25366.6|25361.6|25290.6|25285.6|1580
1629695100000|2021-08-23 05:05:00|25308.6|25303.6|25293.6|25288.6|25320.6|25315.6|25276.6|25271.6|1921
1629695400000|2021-08-23 05:10:00|25292.6|25287.6|25320.6|25315.6|25344.1|25339.1|25290.1|25285.1|1213
1629695700000|2021-08-23 05:15:00|25321.1|25316.1|25316.6|25311.6|25340.1|25335.1|25304.1|25299.1|892
1629696000000|2021-08-23 05:20:00|25316.1|25311.1|25305.6|25300.6|25327.6|25322.6|25294.6|25289.6|722
1629696300000|2021-08-23 05:25:00|25305.1|25300.1|25293.1|25288.1|25311.6|25306.6|25284.6|25279.6|566
1629696600000|2021-08-23 05:30:00|25292.6|25287.6|25288.6|25283.6|25311.6|25306.6|25280.1|25275.1|753
1629696900000|2021-08-23 05:35:00|25289.1|25284.1|25290.1|25285.1|25318.1|25313.1|25280.1|25275.1|718
1629697200000|2021-08-23 05:40:00|25289.6|25284.6|25294.6|25289.6|25307.6|25302.6|25283.1|25278.1|491
1629697500000|2021-08-23 05:45:00|25294.1|25289.1|25292.1|25287.1|25309.1|25304.1|25288.6|25283.6|469
1629697800000|2021-08-23 05:50:00|25292.6|25287.6|25291.1|25286.1|25316.6|25311.6|25286.1|25281.1|760
1629698100000|2021-08-23 05:55:00|25290.6|25285.6|25242.1|25237.1|25291.6|25286.6|25237.6|25232.6|1599
1629698400000|2021-08-23 06:00:00|25241.6|25236.6|25241.6|25236.6|25258.6|25253.6|25230.6|25225.6|960
1629698700000|2021-08-23 06:05:00|25243.6|25238.6|25232.1|25227.1|25250.6|25245.6|25226.1|25221.1|712
1629699000000|2021-08-23 06:10:00|25232.6|25227.6|25221.6|25216.6|25250.6|25245.6|25207.6|25202.6|1424
1629699300000|2021-08-23 06:15:00|25220.6|25215.6|25216.6|25211.6|25228.1|25223.1|25207.6|25202.6|679
1629699600000|2021-08-23 06:20:00|25216.1|25211.1|25210.6|25205.6|25235.6|25230.6|25203.6|25198.6|998
1629699900000|2021-08-23 06:25:00|25209.6|25204.6|25196.1|25191.1|25220.6|25215.6|25186.1|25181.1|1108
1629700200000|2021-08-23 06:30:00|25195.1|25190.1|25181.6|25176.6|25227.6|25222.6|25179.6|25174.6|1053
1629700500000|2021-08-23 06:35:00|25182.6|25177.6|25169.6|25164.6|25191.1|25186.1|25144.1|25139.1|1175
1629700800000|2021-08-23 06:40:00|25169.1|25164.1|25153.1|25148.1|25173.6|25168.6|25147.6|25142.6|625
1629701100000|2021-08-23 06:45:00|25152.6|25147.6|25143.1|25138.1|25167.6|25162.6|25133.6|25128.6|1073
1629701400000|2021-08-23 06:50:00|25143.6|25138.6|25140.1|25135.1|25158.6|25153.6|25122.6|25117.6|982
1629701700000|2021-08-23 06:55:00|25139.6|25134.6|25163.1|25158.1|25164.6|25159.6|25137.6|25132.6|590
1629702000000|2021-08-23 07:00:00|25166.6|25161.6|25164.1|25159.1|25187.6|25182.6|25150.1|25145.1|1093
1629702300000|2021-08-23 07:05:00|25165.1|25160.1|25144.6|25139.6|25165.1|25160.1|25127.1|25122.1|1163
1629702600000|2021-08-23 07:10:00|25144.1|25139.1|25081.6|25076.6|25156.1|25151.1|25079.6|25074.6|1327
1629702900000|2021-08-23 07:15:00|25080.6|25075.6|25115.1|25110.1|25119.6|25114.6|25077.6|25072.6|808
1629703200000|2021-08-23 07:20:00|25118.1|25113.1|25077.6|25072.6|25124.1|25119.1|25073.6|25068.6|1077
1629703500000|2021-08-23 07:25:00|25078.6|25073.6|25074.6|25069.6|25085.6|25080.6|25061.1|25056.1|1057
1629703800000|2021-08-23 07:30:00|25074.1|25069.1|25104.6|25099.6|25107.6|25102.6|25065.6|25060.6|742
1629704100000|2021-08-23 07:35:00|25105.1|25100.1|25088.6|25083.6|25106.6|25101.6|25079.6|25074.6|624
1629704400000|2021-08-23 07:40:00|25088.1|25083.1|25084.1|25079.1|25105.1|25100.1|25070.1|25065.1|695
1629704700000|2021-08-23 07:45:00|25083.6|25078.6|25105.6|25100.6|25111.1|25106.1|25078.6|25073.6|639
1629705000000|2021-08-23 07:50:00|25105.1|25100.1|25089.6|25084.6|25106.1|25101.1|25089.1|25084.1|663
1629705300000|2021-08-23 07:55:00|25090.1|25085.1|25117.1|25112.1|25127.1|25122.1|25089.1|25084.1|1497
1629705600000|2021-08-23 08:00:00|25105|25100|25123.5|25118.5|25126|25121|25101.5|25096.5|1172
1629705900000|2021-08-23 08:05:00|25122.5|25117.5|25097.5|25092.5|25135.5|25130.5|25097.5|25092.5|2348
1629706200000|2021-08-23 08:10:00|25098.5|25093.5|25119|25114|25127.5|25122.5|25098.5|25093.5|710
1629706500000|2021-08-23 08:15:00|25118.5|25113.5|25126.5|25121.5|25126.5|25121.5|25109.5|25104.5|828
1629706800000|2021-08-23 08:20:00|25125.5|25120.5|25126.5|25121.5|25131.5|25126.5|25123|25118|361
1629707100000|2021-08-23 08:25:00|25126|25121|25112.5|25107.5|25130.5|25125.5|25112|25107|908
1629707400000|2021-08-23 08:30:00|25131.8|25101.8|25153.7|25123.7|25155|25125|25125.2|25095.2|0
1629707700000|2021-08-23 08:35:00|25153|25123|25148.4|25118.4|25154.4|25124.4|25140.8|25110.8|0
1629708000000|2021-08-23 08:40:00|25149.2|25119.2|25160.3|25130.3|25161.3|25131.3|25141.9|25111.9|0
1629708300000|2021-08-23 08:45:00|25160.5|25130.5|25168.5|25138.5|25174.3|25144.3|25160.3|25130.3|0
1629708600000|2021-08-23 08:50:00|25168.8|25138.8|25173.4|25143.4|25173.4|25143.4|25160.8|25130.8|0
1629708900000|2021-08-23 08:55:00|25173.1|25143.1|25166.3|25136.3|25173.4|25143.4|25155.3|25125.3|0
1629709200000|2021-08-23 09:00:00|25166|25136|25163.9|25133.9|25168.3|25138.3|25155.9|25125.9|0
1629709500000|2021-08-23 09:05:00|25164.4|25134.4|25157.3|25127.3|25171.9|25141.9|25155.3|25125.3|0
1629709800000|2021-08-23 09:10:00|25157.6|25127.6|25151.3|25121.3|25163.8|25133.8|25151.3|25121.3|0
1629710100000|2021-08-23 09:15:00|25151.5|25121.5|25159.5|25151.5|25161.5|25153.5|25122|25114|291
1629710400000|2021-08-23 09:20:00|25160|25152|25161.5|25153.5|25170.5|25162.5|25159|25151|335
1629710700000|2021-08-23 09:25:00|25161|25153|25141|25133|25161|25153|25140|25132|115
1629711000000|2021-08-23 09:30:00|25141.5|25133.5|25150|25142|25156|25148|25139.5|25131.5|113
1629711300000|2021-08-23 09:35:00|25149.5|25141.5|25157.5|25149.5|25158|25150|25145|25137|59
1629711600000|2021-08-23 09:40:00|25157|25149|25154|25146|25159.5|25151.5|25149.5|25141.5|53
1629711900000|2021-08-23 09:45:00|25154.5|25146.5|25166|25158|25168|25160|25151.5|25143.5|79
1629712200000|2021-08-23 09:50:00|25164|25156|25158|25150|25171|25163|25155.5|25147.5|87
1629712500000|2021-08-23 09:55:00|25157.5|25149.5|25148|25140|25159.5|25151.5|25148|25140|43
1629712800000|2021-08-23 10:00:00|25148.5|25140.5|25158.5|25150.5|25164|25156|25148.5|25140.5|86
1629713100000|2021-08-23 10:05:00|25158|25150|25151|25143|25158.5|25150.5|25148|25140|22
1629713400000|2021-08-23 10:10:00|25150.5|25142.5|25150.5|25142.5|25156|25148|25147.5|25139.5|28
1629713700000|2021-08-23 10:15:00|25151|25143|25147.5|25139.5|25157.5|25149.5|25145|25137|56
1629714000000|2021-08-23 10:20:00|25147|25139|25157|25149|25158.5|25150.5|25146.5|25138.5|28
1629714300000|2021-08-23 10:25:00|25154.5|25146.5|25167.5|25159.5|25172.5|25164.5|25154|25146|72
1629714600000|2021-08-23 10:30:00|25167|25159|25182|25174|25183|25175|25167|25159|67
1629714900000|2021-08-23 10:35:00|25182.5|25174.5|25186|25178|25186|25178|25178|25170|92
1629715200000|2021-08-23 10:40:00|25185.5|25177.5|25177|25169|25186|25178|25176.5|25168.5|44
1629715500000|2021-08-23 10:45:00|25177.5|25169.5|25168|25160|25179|25171|25167|25159|95
1629715800000|2021-08-23 10:50:00|25168.5|25160.5|25162|25154|25175|25167|25159.5|25151.5|141
1629716100000|2021-08-23 10:55:00|25161|25153|25184.5|25176.5|25195.5|25187.5|25159|25151|166
1629716400000|2021-08-23 11:00:00|25184|25176|25177|25169|25194.5|25186.5|25173.5|25165.5|92
1629716700000|2021-08-23 11:05:00|25176.5|25168.5|25186.5|25178.5|25188.5|25180.5|25174.5|25166.5|42
1629717000000|2021-08-23 11:10:00|25186|25178|25188|25180|25188.5|25180.5|25177|25169|41
1629717300000|2021-08-23 11:15:00|25188.5|25180.5|25195.5|25187.5|25202|25194|25185.5|25177.5|142
1629717600000|2021-08-23 11:20:00|25196|25188|25193.5|25185.5|25198|25190|25188.5|25180.5|46
1629717900000|2021-08-23 11:25:00|25194|25186|25207.5|25199.5|25207.5|25199.5|25191.5|25183.5|80
1629718200000|2021-08-23 11:30:00|25207|25199|25208|25200|25212|25204|25203|25195|71
1629718500000|2021-08-23 11:35:00|25208.5|25200.5|25217|25209|25223.5|25215.5|25207.5|25199.5|139
1629718800000|2021-08-23 11:40:00|25217.5|25209.5|25213|25205|25218.5|25210.5|25210|25202|76
1629719100000|2021-08-23 11:45:00|25213.5|25205.5|25222|25214|25225|25217|25207.5|25199.5|127
1629719400000|2021-08-23 11:50:00|25221.5|25213.5|25217|25209|25225|25217|25214|25206|70
1629719700000|2021-08-23 11:55:00|25216.5|25208.5|25210|25202|25218.5|25210.5|25210|25202|37
1629720000000|2021-08-23 12:00:00|25211|25203|25207.5|25199.5|25213|25205|25199.5|25191.5|105
1629720300000|2021-08-23 12:05:00|25208|25200|25216.5|25208.5|25217|25209|25205.5|25197.5|51
1629720600000|2021-08-23 12:10:00|25216|25208|25224|25216|25228|25220|25214|25206|70
1629720900000|2021-08-23 12:15:00|25223.5|25215.5|25234.5|25226.5|25238.5|25230.5|25222.5|25214.5|108
1629721200000|2021-08-23 12:20:00|25234|25226|25226|25218|25236|25228|25225.5|25217.5|68
1629721500000|2021-08-23 12:25:00|25227|25219|25230|25222|25230.5|25222.5|25223.5|25215.5|41
1629721800000|2021-08-23 12:30:00|25230.5|25222.5|25231.5|25223.5|25243|25235|25225.5|25217.5|116
1629722100000|2021-08-23 12:35:00|25232|25224|25227|25219|25236|25228|25224.5|25216.5|41
1629722400000|2021-08-23 12:40:00|25226.5|25218.5|25223.5|25215.5|25230|25222|25217|25209|66
1629722700000|2021-08-23 12:45:00|25224|25216|25219|25211|25225|25217|25217|25209|43
1629723000000|2021-08-23 12:50:00|25219.5|25211.5|25229|25221|25232|25224|25219.5|25211.5|27
1629723300000|2021-08-23 12:55:00|25228.5|25220.5|25225.5|25217.5|25229|25221|25221.5|25213.5|16
1629723600000|2021-08-23 13:00:00|25226|25218|25206.5|25198.5|25227|25219|25201.5|25193.5|186
1629723900000|2021-08-23 13:05:00|25207|25199|25214.5|25206.5|25222.5|25214.5|25203|25195|82
1629724200000|2021-08-23 13:10:00|25214|25206|25202.5|25194.5|25214|25206|25201|25193|235
1629724500000|2021-08-23 13:15:00|25203|25195|25214.5|25206.5|25219|25211|25203|25195|96
1629724800000|2021-08-23 13:20:00|25215|25207|25227.5|25219.5|25233|25225|25206.5|25198.5|181
1629725100000|2021-08-23 13:25:00|25226.5|25218.5|25235|25227|25237|25229|25222.5|25214.5|289
1629725400000|2021-08-23 13:30:00|25234.5|25226.5|25221|25213|25253|25245|25203.5|25195.5|803
1629725700000|2021-08-23 13:35:00|25217.5|25209.5|25191.5|25183.5|25244|25236|25186|25178|426
1629726000000|2021-08-23 13:40:00|25192|25184|25209|25201|25223|25215|25192|25184|313
1629726300000|2021-08-23 13:45:00|25208.5|25200.5|25229|25221|25229|25221|25200.5|25192.5|226
1629726600000|2021-08-23 13:50:00|25229.5|25221.5|25245.5|25237.5|25249.5|25241.5|25224.5|25216.5|275
1629726900000|2021-08-23 13:55:00|25246|25238|25223.5|25215.5|25255|25247|25222.5|25214.5|228
1629727200000|2021-08-23 14:00:00|25224.5|25216.5|25209.5|25201.5|25237|25229|25205|25197|332
1629727500000|2021-08-23 14:05:00|25210|25202|25220.5|25212.5|25227|25219|25203|25195|130
1629727800000|2021-08-23 14:10:00|25222.5|25214.5|25236.5|25228.5|25238|25230|25221|25213|144
1629728100000|2021-08-23 14:15:00|25237|25229|25223.5|25215.5|25251.5|25243.5|25221.5|25213.5|265
1629728400000|2021-08-23 14:20:00|25224|25216|25247|25239|25247|25239|25222|25214|124
1629728700000|2021-08-23 14:25:00|25246|25238|25211.5|25203.5|25246|25238|25211.5|25203.5|131
1629729000000|2021-08-23 14:30:00|25212|25204|25220.5|25212.5|25222.5|25214.5|25203|25195|176
1629729300000|2021-08-23 14:35:00|25220|25212|25220|25212|25231.5|25223.5|25216|25208|139
1629729600000|2021-08-23 14:40:00|25220.5|25212.5|25229.5|25221.5|25232|25224|25212|25204|170
1629729900000|2021-08-23 14:45:00|25230|25222|25243.5|25235.5|25250|25242|25230|25222|160
1629730200000|2021-08-23 14:50:00|25244|25236|25259|25251|25270.5|25262.5|25244|25236|256
1629730500000|2021-08-23 14:55:00|25259.5|25251.5|25260|25252|25265.5|25257.5|25252|25244|107
1629730800000|2021-08-23 15:00:00|25260.5|25252.5|25255|25247|25261|25253|25250.5|25242.5|79
1629731100000|2021-08-23 15:05:00|25255.5|25247.5|25245|25237|25255.5|25247.5|25243.5|25235.5|88
1629731400000|2021-08-23 15:10:00|25245.5|25237.5|25238.5|25230.5|25248|25240|25236.5|25228.5|90
1629731700000|2021-08-23 15:15:00|25238|25230|25244|25236|25244.5|25236.5|25235|25227|82
1629732000000|2021-08-23 15:20:00|25243.5|25235.5|25247|25239|25249|25241|25240.5|25232.5|53
1629732300000|2021-08-23 15:25:00|25246.5|25238.5|25245|25237|25248.5|25240.5|25238|25230|51
1629732600000|2021-08-23 15:30:00|25245.5|25237.5|25259.5|25251.5|25261.5|25253.5|25243.5|25235.5|131
1629732900000|2021-08-23 15:35:00|25258.5|25250.5|25260.5|25252.5|25266.5|25258.5|25255.5|25247.5|59
1629733200000|2021-08-23 15:40:00|25261|25253|25257.5|25249.5|25269.5|25261.5|25256.5|25248.5|65
1629733500000|2021-08-23 15:45:00|25257|25249|25256.5|25248.5|25258.5|25250.5|25252.5|25244.5|74
1629733800000|2021-08-23 15:50:00|25256|25248|25263|25255|25270.5|25262.5|25256|25248|109
1629734100000|2021-08-23 15:55:00|25263.5|25255.5|25260.5|25252.5|25270.5|25262.5|25257.5|25249.5|63
1629734400000|2021-08-23 16:00:00|25261.5|25253.5|25262|25254|25269.5|25261.5|25259.5|25251.5|63
1629734700000|2021-08-23 16:05:00|25261.5|25253.5|25256.5|25248.5|25263.5|25255.5|25248.5|25240.5|76
1629735000000|2021-08-23 16:10:00|25257|25249|25247.5|25239.5|25257|25249|25245.5|25237.5|64
1629735300000|2021-08-23 16:15:00|25247|25239|25238.5|25230.5|25253|25245|25238|25230|81
1629735600000|2021-08-23 16:20:00|25239|25231|25240.5|25232.5|25245.5|25237.5|25234.5|25226.5|109
1629735900000|2021-08-23 16:25:00|25241|25233|25268|25260|25268|25260|25240.5|25232.5|98
1629736200000|2021-08-23 16:30:00|25267.5|25259.5|25281.5|25273.5|25282|25274|25267.5|25259.5|132
1629736500000|2021-08-23 16:35:00|25282|25274|25290|25282|25293.5|25285.5|25281|25273|126
1629736800000|2021-08-23 16:40:00|25289.5|25281.5|25304.5|25296.5|25309.5|25301.5|25287|25279|147
1629737100000|2021-08-23 16:45:00|25304|25296|25285.5|25277.5|25305|25297|25284.5|25276.5|87
1629737400000|2021-08-23 16:50:00|25285|25277|25300.5|25292.5|25302.5|25294.5|25285|25277|37
1629737700000|2021-08-23 16:55:00|25301|25293|25312.5|25304.5|25312.5|25304.5|25300.5|25292.5|45
1629738000000|2021-08-23 17:00:00|25313|25305|25314|25306|25318|25310|25309.5|25301.5|76
1629738300000|2021-08-23 17:05:00|25313.5|25305.5|25313|25305|25314.5|25306.5|25308|25300|47
1629738600000|2021-08-23 17:10:00|25313.5|25305.5|25314.5|25306.5|25315.5|25307.5|25307|25299|35
1629738900000|2021-08-23 17:15:00|25314|25306|25314.5|25306.5|25317|25309|25310.5|25302.5|49
1629739200000|2021-08-23 17:20:00|25314|25306|25315|25307|25317|25309|25312|25304|28
1629739500000|2021-08-23 17:25:00|25315.5|25307.5|25304.5|25296.5|25318.5|25310.5|25302.5|25294.5|72
1629739800000|2021-08-23 17:30:00|25304|25296|25314.5|25306.5|25314.5|25306.5|25302.5|25294.5|70
1629740100000|2021-08-23 17:35:00|25314|25306|25305.5|25297.5|25319.5|25311.5|25304|25296|62
1629740400000|2021-08-23 17:40:00|25306|25298|25312.5|25304.5|25319|25311|25304|25296|35
1629740700000|2021-08-23 17:45:00|25313|25305|25320|25312|25320|25312|25312.5|25304.5|22
1629741000000|2021-08-23 17:50:00|25319.5|25311.5|25323|25315|25324|25316|25316.5|25308.5|57
1629741300000|2021-08-23 17:55:00|25322.5|25314.5|25320|25312|25324.5|25316.5|25320|25312|43
1629741600000|2021-08-23 18:00:00|25320.5|25312.5|25329.5|25321.5|25331|25323|25316|25308|123
1629741900000|2021-08-23 18:05:00|25330|25322|25334|25326|25336.5|25328.5|25329|25321|38
1629742200000|2021-08-23 18:10:00|25334.5|25326.5|25335|25327|25339|25331|25330.5|25322.5|66
1629742500000|2021-08-23 18:15:00|25334.5|25326.5|25350.5|25342.5|25350.5|25342.5|25330.5|25322.5|141
1629742800000|2021-08-23 18:20:00|25350|25342|25347|25339|25352|25344|25342.5|25334.5|60
1629743100000|2021-08-23 18:25:00|25346.5|25338.5|25344|25336|25348.5|25340.5|25341.5|25333.5|44
1629743400000|2021-08-23 18:30:00|25343.5|25335.5|25352.5|25344.5|25353|25345|25336|25328|93
1629743700000|2021-08-23 18:35:00|25353|25345|25359|25351|25360.5|25352.5|25349.5|25341.5|82
1629744000000|2021-08-23 18:40:00|25358.5|25350.5|25360.5|25352.5|25361.5|25353.5|25356.5|25348.5|48
1629744300000|2021-08-23 18:45:00|25361|25353|25360.5|25352.5|25363.5|25355.5|25354|25346|67
1629744600000|2021-08-23 18:50:00|25360|25352|25364|25356|25366.5|25358.5|25358|25350|261
1629744900000|2021-08-23 18:55:00|25364.5|25356.5|25379.5|25349.5|25379.5|25365|25357|25349|106
1629745200000|2021-08-23 19:00:00|25379.6|25349.6|25375.5|25345.5|25379.6|25349.6|25372.7|25342.7|1
1629745500000|2021-08-23 19:05:00|25375.2|25345.2|25374.8|25344.8|25377.7|25347.7|25374.7|25344.7|0
1629745800000|2021-08-23 19:10:00|25375|25345|25361.5|25331.5|25375|25345|25361.3|25331.3|0
1629746100000|2021-08-23 19:15:00|25361.7|25331.7|25359.8|25329.8|25369|25339|25359.8|25329.8|0
1629746400000|2021-08-23 19:20:00|25359.6|25329.6|25359.2|25329.2|25361.7|25331.7|25353.5|25323.5|0
1629746700000|2021-08-23 19:25:00|25359.4|25329.4|25349.7|25319.7|25359.4|25329.4|25348.2|25318.2|0
1629747000000|2021-08-23 19:30:00|25349.9|25319.9|25382.6|25352.6|25383.2|25353.2|25349.7|25319.7|0
1629747300000|2021-08-23 19:35:00|25380.6|25350.6|25382.6|25352.6|25388.5|25358.5|25378.5|25348.5|0
1629747600000|2021-08-23 19:40:00|25382.4|25352.4|25386.9|25356.9|25397|25367|25379.3|25349.3|0
1629747900000|2021-08-23 19:45:00|25386.7|25356.7|25387.3|25357.3|25390.9|25360.9|25377.5|25347.5|0
1629748200000|2021-08-23 19:50:00|25387.5|25357.5|25390.1|25360.1|25397.2|25367.2|25383.2|25353.2|0
1629748500000|2021-08-23 19:55:00|25390.3|25360.3|25372.8|25342.8|25390.3|25360.3|25363.3|25333.3|0
1629748800000|2021-08-23 20:00:00|25370.9|25340.9|25381.6|25351.6|25384.5|25354.5|25367.5|25337.5|0
1629749100000|2021-08-23 20:05:00|25380.9|25350.9|25381|25351|25382|25352|25379|25349|0
1629749400000|2021-08-23 20:10:00|25382|25352|25382.1|25352.1|25383|25353|25381|25351|0
1629749700000|2021-08-23 20:15:00|25381.1|25351.1|25384|25354|25384|25354|25381.1|25351.1|0
1629750000000|2021-08-23 20:20:00|25383|25353|25387.3|25357.3|25388.3|25358.3|25383|25353|0
1629751200000|2021-08-23 20:40:00|25387.8|25357.8|25389|25359|25389|25359|25387.3|25357.3|0
1629751500000|2021-08-23 20:45:00|25390|25360|25388.3|25358.3|25390|25360|25388.3|25358.3|0
1629751800000|2021-08-23 20:50:00|25389.3|25359.3|25389.3|25359.3|25389.3|25359.3|25389.3|25359.3|0
1629752100000|2021-08-23 20:55:00|25390.3|25360.3|25393.2|25363.2|25394|25364|25390.3|25360.3|0
1629752400000|2021-08-23 21:00:00|25393.1|25363.1|25391.5|25361.5|25393.1|25363.1|25391.5|25361.5|0
1629752700000|2021-08-23 21:05:00|25391.6|25361.6|25391.8|25361.8|25392.9|25362.9|25391.3|25361.3|0
1629753000000|2021-08-23 21:10:00|25391.9|25361.9|25391.6|25361.6|25392.5|25362.5|25390.9|25360.9|0
1629753300000|2021-08-23 21:15:00|25391.7|25361.7|25392.1|25362.1|25392.1|25362.1|25391.7|25361.7|0
1629753600000|2021-08-23 21:20:00|25392.8|25362.8|25392.7|25362.7|25392.9|25362.9|25392.7|25362.7|0
1629753900000|2021-08-23 21:25:00|25392.6|25362.6|25392.3|25362.3|25393.2|25363.2|25392.3|25362.3|0
1629754200000|2021-08-23 21:30:00|25392.1|25362.1|25392.3|25362.3|25392.3|25362.3|25392.1|25362.1|0
1629754500000|2021-08-23 21:35:00|25392.9|25362.9|25391.4|25361.4|25392.9|25362.9|25391.1|25361.1|0
1629754800000|2021-08-23 21:40:00|25391.3|25361.3|25390.6|25360.6|25391.3|25361.3|25390.5|25360.5|0
1629755100000|2021-08-23 21:45:00|25390.9|25360.9|25390.6|25360.6|25390.9|25360.9|25390.5|25360.5|0
1629755400000|2021-08-23 21:50:00|25393.2|25363.2|25391.9|25361.9|25393.2|25363.2|25391.2|25361.2|0
1629755700000|2021-08-23 21:55:00|25391.6|25361.6|25391.8|25361.8|25392.2|25362.2|25391.5|25361.5|0
1629756000000|2021-08-23 22:00:00|25390.2|25360.2|25386.7|25356.7|25392.1|25362.1|25386.7|25356.7|0
1629756300000|2021-08-23 22:05:00|25387.7|25357.7|25387.7|25357.7|25388.7|25358.7|25386.7|25356.7|0
1629756600000|2021-08-23 22:10:00|25388.7|25358.7|25392.2|25362.2|25393.4|25363.4|25388.7|25358.7|0
1629756900000|2021-08-23 22:15:00|25391.6|25361.6|25401.9|25371.9|25402.8|25372.8|25391.6|25361.6|0
1629757200000|2021-08-23 22:20:00|25400.9|25370.9|25399.1|25369.1|25401.3|25371.3|25398|25368|0
1629757500000|2021-08-23 22:25:00|25398.9|25368.9|25399|25369|25400|25370|25398.9|25368.9|0
1629757800000|2021-08-23 22:30:00|25400|25370|25400.5|25370.5|25401|25371|25399|25369|0
1629758100000|2021-08-23 22:35:00|25401|25371|25399.4|25369.4|25401|25371|25399.4|25369.4|0
1629758400000|2021-08-23 22:40:00|25399.9|25369.9|25398.8|25368.8|25400.4|25370.4|25398.8|25368.8|0
1629758700000|2021-08-23 22:45:00|25399.8|25369.8|25396.9|25366.9|25399.8|25369.8|25395.9|25365.9|0
1629759000000|2021-08-23 22:50:00|25397.3|25367.3|25397.9|25367.9|25397.9|25367.9|25396.9|25366.9|0
1629759300000|2021-08-23 22:55:00|25396.9|25366.9|25395.9|25365.9|25397.9|25367.9|25394.9|25364.9|0
1629759600000|2021-08-23 23:00:00|25396|25366|25395.9|25365.9|25396|25366|25394.9|25364.9|0
1629759900000|2021-08-23 23:05:00|25396.4|25366.4|25395.3|25365.3|25396.4|25366.4|25394.3|25364.3|0
1629760200000|2021-08-23 23:10:00|25395.8|25365.8|25397.3|25367.3|25397.3|25367.3|25395.3|25365.3|0
1629760500000|2021-08-23 23:15:00|25396.7|25366.7|25396.3|25366.3|25397.3|25367.3|25396.3|25366.3|0
1629760800000|2021-08-23 23:20:00|25395.8|25365.8|25394.1|25364.1|25396.3|25366.3|25394.1|25364.1|0
1629761100000|2021-08-23 23:25:00|25394.6|25364.6|25394.5|25364.5|25395.1|25365.1|25393.5|25363.5|0
1629761400000|2021-08-23 23:30:00|25393.5|25363.5|25393.8|25363.8|25394.8|25364.8|25393.2|25363.2|0
1629761700000|2021-08-23 23:35:00|25394.2|25364.2|25387.2|25357.2|25394.8|25364.8|25387.2|25357.2|0
1629762000000|2021-08-23 23:40:00|25388.2|25358.2|25389.4|25359.4|25390.4|25360.4|25387.2|25357.2|0
1629762300000|2021-08-23 23:45:00|25389.9|25359.9|25389.9|25359.9|25390.9|25360.9|25388.9|25358.9|0
1629762600000|2021-08-23 23:50:00|25390.9|25360.9|25389.9|25359.9|25390.9|25360.9|25389.9|25359.9|0
1629762900000|2021-08-23 23:55:00|25390.4|25360.4|25394.2|25364.2|25394.2|25364.2|25389.9|25359.9|0
1629763200000|2021-08-24 00:00:00|25395.2|25365.2|25386.6|25356.6|25396.2|25366.2|25385.8|25355.8|0
1629763500000|2021-08-24 00:05:00|25387.6|25357.6|25387.9|25357.9|25390.9|25360.9|25385.6|25355.6|0
1629763800000|2021-08-24 00:10:00|25388.4|25358.4|25369.1|25339.1|25389.3|25359.3|25369.1|25339.1|0
1629764100000|2021-08-24 00:15:00|25369.5|25339.5|25371.9|25341.9|25374.2|25344.2|25369.5|25339.5|0
1629764400000|2021-08-24 00:20:00|25371.6|25341.6|25370|25340|25373.4|25343.4|25369.7|25339.7|0
1629764700000|2021-08-24 00:25:00|25370.8|25340.8|25368.3|25338.3|25373.6|25343.6|25367|25337|0
1629765000000|2021-08-24 00:30:00|25369.1|25339.1|25373.3|25343.3|25373.8|25343.8|25367.9|25337.9|0
1629765300000|2021-08-24 00:35:00|25372.5|25342.5|25369|25339|25378|25348|25368.6|25338.6|0
1629765600000|2021-08-24 00:40:00|25369.8|25339.8|25370.6|25340.6|25373.1|25343.1|25369.8|25339.8|0
1629765900000|2021-08-24 00:45:00|25371.3|25341.3|25370|25340|25373.8|25343.8|25369.5|25339.5|0
1629766200000|2021-08-24 00:50:00|25369.8|25339.8|25369.5|25339.5|25372.3|25342.3|25369|25339|0
1629766500000|2021-08-24 00:55:00|25369.3|25339.3|25367.5|25337.5|25370|25340|25367|25337|0
1629766800000|2021-08-24 01:00:00|25367.8|25337.8|25368.3|25338.3|25371.6|25341.6|25367.3|25337.3|0
1629767100000|2021-08-24 01:05:00|25367.5|25337.5|25407.3|25377.3|25409|25379|25367.5|25337.5|0
1629767400000|2021-08-24 01:10:00|25407.5|25377.5|25404|25374|25409|25379|25404|25374|0
1629767700000|2021-08-24 01:15:00|25392.5|25362.5|25416.5|25411.5|25468.5|25463.5|25386|25362.5|2345
1629768000000|2021-08-24 01:20:00|25416|25411|25421.5|25416.5|25450|25445|25385.5|25380.5|1729
1629768300000|2021-08-24 01:25:00|25421|25416|25428|25423|25431.5|25426.5|25406.5|25401.5|1197
1629768600000|2021-08-24 01:30:00|25427|25422|25389.5|25384.5|25458.5|25453.5|25348|25343|6510
1629768900000|2021-08-24 01:35:00|25391.5|25386.5|25410|25405|25433.5|25428.5|25365|25360|3541
1629769200000|2021-08-24 01:40:00|25410.5|25405.5|25526|25521|25539|25534|25406.5|25401.5|4925
1629769500000|2021-08-24 01:45:00|25529|25524|25557.5|25552.5|25566.5|25561.5|25510.5|25505.5|3773
1629769800000|2021-08-24 01:50:00|25559|25554|25597.5|25592.5|25615|25610|25537.5|25532.5|3918
1629770100000|2021-08-24 01:55:00|25597|25592|25514.5|25509.5|25605|25600|25504|25499|3555
1629770400000|2021-08-24 02:00:00|25515.5|25510.5|25437.2|25432.2|25530.5|25525.5|25422.7|25417.7|3706
1629770700000|2021-08-24 02:05:00|25439.2|25434.2|25475.2|25470.2|25479.7|25474.7|25411.2|25406.2|2833
1629771000000|2021-08-24 02:10:00|25475.7|25470.7|25486.2|25481.2|25487.7|25482.7|25454.7|25449.7|1186
1629771300000|2021-08-24 02:15:00|25486.7|25481.7|25528.2|25523.2|25533.2|25528.2|25482.7|25477.7|1739
1629771600000|2021-08-24 02:20:00|25529.7|25524.7|25523.2|25518.2|25552.2|25547.2|25505.7|25500.7|1519
1629771900000|2021-08-24 02:25:00|25521.7|25516.7|25473.7|25468.7|25527.7|25522.7|25443.7|25438.7|1781
1629772200000|2021-08-24 02:30:00|25474.2|25469.2|25497.7|25492.7|25503.7|25498.7|25448.2|25443.2|1312
1629772500000|2021-08-24 02:35:00|25498.2|25493.2|25543.2|25538.2|25545.7|25540.7|25498.2|25493.2|1494
1629772800000|2021-08-24 02:40:00|25542.7|25537.7|25546.7|25541.7|25547.2|25542.2|25517.2|25512.2|1335
1629773100000|2021-08-24 02:45:00|25546.2|25541.2|25499.2|25494.2|25547.2|25542.2|25496.7|25491.7|1171
1629773400000|2021-08-24 02:50:00|25499.7|25494.7|25511.2|25506.2|25517.2|25512.2|25481.2|25476.2|911
1629773700000|2021-08-24 02:55:00|25511.7|25506.7|25496.7|25491.7|25530.7|25525.7|25496.7|25491.7|734
1629774000000|2021-08-24 03:00:00|25497.2|25492.2|25511.2|25506.2|25512.2|25507.2|25468.7|25463.7|1330
1629774300000|2021-08-24 03:05:00|25511.7|25506.7|25485.2|25480.2|25515.7|25510.7|25482.2|25477.2|766
1629774600000|2021-08-24 03:10:00|25484.7|25479.7|25511.7|25506.7|25511.7|25506.7|25484.7|25479.7|656
1629774900000|2021-08-24 03:15:00|25512.2|25507.2|25540.7|25535.7|25561.7|25556.7|25512.2|25507.2|1538
1629775200000|2021-08-24 03:20:00|25541.2|25536.2|25520.7|25515.7|25550.7|25545.7|25518.7|25513.7|925
1629775500000|2021-08-24 03:25:00|25521.2|25516.2|25528.7|25523.7|25530.2|25525.2|25509.7|25504.7|714
1629775800000|2021-08-24 03:30:00|25530.2|25525.2|25527.7|25522.7|25552.2|25547.2|25527.7|25522.7|563
1629776100000|2021-08-24 03:35:00|25526.7|25521.7|25520.2|25515.2|25531.2|25526.2|25511.7|25506.7|575
1629776400000|2021-08-24 03:40:00|25519.7|25514.7|25502.7|25497.7|25519.7|25514.7|25498.7|25493.7|619
1629776700000|2021-08-24 03:45:00|25503.2|25498.2|25500.7|25495.7|25513.7|25508.7|25495.7|25490.7|613
1629777000000|2021-08-24 03:50:00|25500.2|25495.2|25504.2|25499.2|25506.7|25501.7|25499.7|25494.7|371
1629777300000|2021-08-24 03:55:00|25504.7|25499.7|25505.7|25500.7|25508.7|25503.7|25487.7|25482.7|462
1629777600000|2021-08-24 04:00:00|25506.2|25476.2|25507|25477|25507.5|25477.5|25505|25475|2
1629777900000|2021-08-24 04:05:00|25505.5|25475.5|25504.9|25474.9|25505.5|25475.5|25503.4|25473.4|0
1629778200000|2021-08-24 04:10:00|25504.1|25474.1|25505.1|25475.1|25505.1|25475.1|25503.4|25473.4|0
1629778500000|2021-08-24 04:15:00|25505.4|25475.4|25507.8|25477.8|25507.8|25477.8|25505.4|25475.4|0
1629778800000|2021-08-24 04:20:00|25508|25478|25504|25474|25508.3|25478.3|25503.8|25473.8|0
1629779100000|2021-08-24 04:25:00|25505.6|25475.6|25498.5|25468.5|25505.6|25475.6|25498.5|25468.5|0
1629779400000|2021-08-24 04:30:00|25498.8|25468.8|25501.7|25471.7|25501.7|25471.7|25498.8|25468.8|0
1629779700000|2021-08-24 04:35:00|25500.2|25470.2|25496.6|25466.6|25500.2|25470.2|25496.6|25466.6|0
1629780000000|2021-08-24 04:40:00|25496.1|25466.1|25479.5|25449.5|25497.4|25467.4|25475.1|25445.1|0
1629780300000|2021-08-24 04:45:00|25479.7|25449.7|25486|25456|25487.6|25457.6|25479.5|25449.5|0
1629780600000|2021-08-24 04:50:00|25486.8|25456.8|25486|25456|25488.1|25458.1|25485.3|25455.3|0
1629780900000|2021-08-24 04:55:00|25486.3|25456.3|25486.8|25456.8|25488.1|25458.1|25486|25456|0
1629781200000|2021-08-24 05:00:00|25486|25456|25501.7|25496.7|25508.2|25503.2|25479.7|25456|990
1629781500000|2021-08-24 05:05:00|25502.2|25497.2|25518.2|25513.2|25520.7|25515.7|25495.7|25490.7|618
1629781800000|2021-08-24 05:10:00|25518.7|25513.7|25511.2|25506.2|25518.7|25513.7|25480.7|25475.7|665
1629782100000|2021-08-24 05:15:00|25511.7|25506.7|25516.2|25511.2|25518.2|25513.2|25489.7|25484.7|673
1629782400000|2021-08-24 05:20:00|25515.7|25510.7|25539.2|25534.2|25559.7|25554.7|25515.2|25510.2|1442
1629782700000|2021-08-24 05:25:00|25538.7|25533.7|25583.7|25578.7|25600.7|25595.7|25535.7|25530.7|2120
1629783000000|2021-08-24 05:30:00|25583.2|25578.2|25568.2|25563.2|25590.7|25585.7|25546.2|25541.2|1262
1629783300000|2021-08-24 05:35:00|25569.2|25564.2|25564.7|25559.7|25586.7|25581.7|25556.7|25551.7|1596
1629783600000|2021-08-24 05:40:00|25565.2|25560.2|25564.7|25559.7|25577.7|25572.7|25549.2|25544.2|1797
1629783900000|2021-08-24 05:45:00|25564.2|25559.2|25592.2|25587.2|25604.2|25599.2|25562.7|25557.7|2501
1629784200000|2021-08-24 05:50:00|25590.2|25585.2|25565.7|25560.7|25600.7|25595.7|25546.2|25541.2|1149
1629784500000|2021-08-24 05:55:00|25564.7|25559.7|25573.2|25568.2|25574.2|25569.2|25554.7|25549.7|594
1629784800000|2021-08-24 06:00:00|25572.7|25567.7|25564.2|25559.2|25586.7|25581.7|25556.7|25551.7|1156
1629785100000|2021-08-24 06:05:00|25564.7|25559.7|25547.2|25542.2|25583.2|25578.2|25537.7|25532.7|2256
1629785400000|2021-08-24 06:10:00|25546.7|25541.7|25517.2|25512.2|25548.2|25543.2|25503.7|25498.7|1721
1629785700000|2021-08-24 06:15:00|25515.7|25510.7|25522.2|25517.2|25523.2|25518.2|25493.7|25488.7|1289
1629786000000|2021-08-24 06:20:00|25523.2|25518.2|25506.7|25501.7|25529.2|25524.2|25506.7|25501.7|599
1629786300000|2021-08-24 06:25:00|25506.2|25501.2|25486.7|25481.7|25516.2|25511.2|25480.2|25475.2|1026
1629786600000|2021-08-24 06:30:00|25487.2|25482.2|25539.7|25534.7|25541.2|25536.2|25475.7|25470.7|1129
1629786900000|2021-08-24 06:35:00|25537.7|25532.7|25539.7|25534.7|25566.2|25561.2|25527.7|25522.7|934
1629787200000|2021-08-24 06:40:00|25539.2|25534.2|25531.7|25526.7|25539.7|25534.7|25524.7|25519.7|610
1629787500000|2021-08-24 06:45:00|25530.2|25525.2|25545.7|25540.7|25551.2|25546.2|25528.2|25523.2|509
1629787800000|2021-08-24 06:50:00|25549.7|25544.7|25573.2|25568.2|25574.2|25569.2|25543.7|25538.7|691
1629788100000|2021-08-24 06:55:00|25571.2|25566.2|25602.2|25597.2|25609.7|25604.7|25570.2|25565.2|1120
1629788400000|2021-08-24 07:00:00|25601.7|25596.7|25592.2|25587.2|25602.7|25597.7|25571.7|25566.7|986
1629788700000|2021-08-24 07:05:00|25591.7|25586.7|25597.2|25592.2|25605.7|25600.7|25573.2|25568.2|1265
1629789000000|2021-08-24 07:10:00|25596.7|25591.7|25648.7|25643.7|25654.7|25649.7|25596.7|25591.7|2599
1629789300000|2021-08-24 07:15:00|25648.2|25643.2|25629.7|25624.7|25652.2|25647.2|25619.7|25614.7|1095
1629789600000|2021-08-24 07:20:00|25630.2|25625.2|25634.7|25629.7|25656.2|25651.2|25627.7|25622.7|1173
1629789900000|2021-08-24 07:25:00|25634.2|25629.2|25631.2|25626.2|25647.2|25642.2|25624.7|25619.7|958
1629790200000|2021-08-24 07:30:00|25635.7|25630.7|25607.7|25602.7|25638.2|25633.2|25606.2|25601.2|1517
1629790500000|2021-08-24 07:35:00|25607.2|25602.2|25639.2|25634.2|25641.7|25636.7|25603.2|25598.2|1218
1629790800000|2021-08-24 07:40:00|25639.7|25634.7|25632.7|25627.7|25641.2|25636.2|25626.7|25621.7|535
1629791100000|2021-08-24 07:45:00|25633.2|25628.2|25644.2|25639.2|25646.2|25641.2|25626.2|25621.2|1005
1629791400000|2021-08-24 07:50:00|25644.7|25639.7|25636.2|25631.2|25653.7|25648.7|25634.7|25629.7|972
1629791700000|2021-08-24 07:55:00|25635.7|25630.7|25638.7|25633.7|25643.2|25638.2|25621.7|25616.7|1370
1629792000000|2021-08-24 08:00:00|25612.8|25607.8|25616.3|25611.3|25644.8|25639.8|25599.3|25594.3|2067
1629792300000|2021-08-24 08:05:00|25613.8|25608.8|25640.3|25635.3|25706.8|25701.8|25604.3|25599.3|2942
1629792600000|2021-08-24 08:10:00|25642.3|25637.3|25643.3|25638.3|25657.8|25652.8|25636.8|25631.8|2275
1629792900000|2021-08-24 08:15:00|25642.8|25637.8|25639.3|25634.3|25642.8|25637.8|25621.8|25616.8|894
1629793200000|2021-08-24 08:20:00|25639.8|25634.8|25635.8|25630.8|25653.8|25648.8|25631.8|25626.8|607
1629793500000|2021-08-24 08:25:00|25635.3|25630.3|25641.8|25636.8|25656.8|25651.8|25633.3|25628.3|975
1629793800000|2021-08-24 08:30:00|25661.8|25631.8|25651.6|25621.6|25662.9|25632.9|25649.6|25619.6|0
1629794100000|2021-08-24 08:35:00|25650|25620|25647.8|25617.8|25656.9|25626.9|25640.2|25610.2|0
1629794400000|2021-08-24 08:40:00|25648.3|25618.3|25657.3|25627.3|25661.9|25631.9|25648.1|25618.1|0
1629794700000|2021-08-24 08:45:00|25657.6|25627.6|25656.6|25626.6|25661.9|25631.9|25654.6|25624.6|0
1629795000000|2021-08-24 08:50:00|25656.3|25626.3|25659.3|25629.3|25661.3|25631.3|25651|25621|0
1629795300000|2021-08-24 08:55:00|25657.8|25627.8|25656.7|25626.7|25659.8|25629.8|25653.4|25623.4|0
1629795600000|2021-08-24 09:00:00|25656.5|25626.5|25663.6|25633.6|25664.9|25634.9|25650.1|25620.1|0
1629795900000|2021-08-24 09:05:00|25662.8|25632.8|25673.5|25643.5|25678.4|25648.4|25661.5|25631.5|0
1629796200000|2021-08-24 09:10:00|25672.7|25642.7|25679.2|25649.2|25685.1|25655.1|25671.9|25641.9|0
1629796500000|2021-08-24 09:15:00|25634.3|25626.3|25638.8|25630.8|25640.3|25632.3|25618.8|25610.8|487
1629796800000|2021-08-24 09:20:00|25638.3|25630.3|25631.3|25623.3|25643.3|25635.3|25629.8|25621.8|363
1629797100000|2021-08-24 09:25:00|25630.8|25622.8|25623.8|25615.8|25634.8|25626.8|25620.3|25612.3|78
1629797400000|2021-08-24 09:30:00|25624.3|25616.3|25626.3|25618.3|25627.3|25619.3|25620.8|25612.8|59
1629797700000|2021-08-24 09:35:00|25625.8|25617.8|25605.3|25597.3|25625.8|25617.8|25604.8|25596.8|163
1629798000000|2021-08-24 09:40:00|25606.3|25598.3|25596.3|25588.3|25606.3|25598.3|25585.3|25577.3|328
1629798300000|2021-08-24 09:45:00|25595.8|25587.8|25609.3|25601.3|25610.8|25602.8|25594.8|25586.8|117
1629798600000|2021-08-24 09:50:00|25609.8|25601.8|25611.8|25603.8|25620.3|25612.3|25607.8|25599.8|302
1629798900000|2021-08-24 09:55:00|25611.3|25603.3|25602.3|25594.3|25613.8|25605.8|25595.8|25587.8|143
1629799200000|2021-08-24 10:00:00|25601.8|25593.8|25598.3|25590.3|25602.8|25594.8|25588.3|25580.3|128
1629799500000|2021-08-24 10:05:00|25597.8|25589.8|25588.8|25580.8|25597.8|25589.8|25582.8|25574.8|175
1629799800000|2021-08-24 10:10:00|25588.3|25580.3|25578.3|25570.3|25592.3|25584.3|25572.8|25564.8|227
1629800100000|2021-08-24 10:15:00|25577.8|25569.8|25581.8|25573.8|25583.3|25575.3|25568.8|25560.8|152
1629800400000|2021-08-24 10:20:00|25580.8|25572.8|25581.3|25573.3|25589.3|25581.3|25579.3|25571.3|84
1629800700000|2021-08-24 10:25:00|25580.8|25572.8|25581.3|25573.3|25588.8|25580.8|25579.3|25571.3|89
1629801000000|2021-08-24 10:30:00|25580.8|25572.8|25579.8|25571.8|25582.8|25574.8|25576.3|25568.3|120
1629801300000|2021-08-24 10:35:00|25578.3|25570.3|25573.3|25565.3|25582.3|25574.3|25571.3|25563.3|85
1629801600000|2021-08-24 10:40:00|25572.8|25564.8|25575.3|25567.3|25578.8|25570.8|25571.8|25563.8|69
1629801900000|2021-08-24 10:45:00|25575.8|25567.8|25578.8|25570.8|25582.8|25574.8|25574.8|25566.8|78
1629802200000|2021-08-24 10:50:00|25578.3|25570.3|25579.3|25571.3|25585.8|25577.8|25576.8|25568.8|85
1629802500000|2021-08-24 10:55:00|25578.8|25570.8|25579.3|25571.3|25580.8|25572.8|25571.8|25563.8|78
1629802800000|2021-08-24 11:00:00|25578.8|25570.8|25568.3|25560.3|25584.8|25576.8|25567.8|25559.8|92
1629803100000|2021-08-24 11:05:00|25568.8|25560.8|25569.8|25561.8|25576.3|25568.3|25568.3|25560.3|76
1629803400000|2021-08-24 11:10:00|25570.3|25562.3|25576.3|25568.3|25580.3|25572.3|25569.8|25561.8|140
1629803700000|2021-08-24 11:15:00|25576.8|25568.8|25582.3|25574.3|25583.8|25575.8|25576.3|25568.3|32
1629804000000|2021-08-24 11:20:00|25582.8|25574.8|25579.3|25571.3|25589.3|25581.3|25576.3|25568.3|120
1629804300000|2021-08-24 11:25:00|25578.8|25570.8|25577.3|25569.3|25585.8|25577.8|25574.8|25566.8|81
1629804600000|2021-08-24 11:30:00|25577.8|25569.8|25573.3|25565.3|25584.3|25576.3|25573.3|25565.3|80
1629804900000|2021-08-24 11:35:00|25573.8|25565.8|25582.3|25574.3|25589.3|25581.3|25571.3|25563.3|58
1629805200000|2021-08-24 11:40:00|25582.8|25574.8|25588.8|25580.8|25594.3|25586.3|25577.3|25569.3|56
1629805500000|2021-08-24 11:45:00|25589.3|25581.3|25588.8|25580.8|25593.8|25585.8|25585.8|25577.8|72
1629805800000|2021-08-24 11:50:00|25588.3|25580.3|25585.8|25577.8|25590.8|25582.8|25581.8|25573.8|78
1629806100000|2021-08-24 11:55:00|25586.3|25578.3|25597.3|25589.3|25600.8|25592.8|25585.3|25577.3|62
1629806400000|2021-08-24 12:00:00|25599.3|25591.3|25591.3|25583.3|25601.3|25593.3|25589.3|25581.3|51
1629806700000|2021-08-24 12:05:00|25590.8|25582.8|25613.3|25605.3|25614.3|25606.3|25590.8|25582.8|82
1629807000000|2021-08-24 12:10:00|25612.8|25604.8|25606.3|25598.3|25618.8|25610.8|25601.8|25593.8|158
1629807300000|2021-08-24 12:15:00|25606.8|25598.8|25613.8|25605.8|25619.3|25611.3|25606.8|25598.8|82
1629807600000|2021-08-24 12:20:00|25614.3|25606.3|25602.3|25594.3|25616.8|25608.8|25592.3|25584.3|90
1629807900000|2021-08-24 12:25:00|25602.8|25594.8|25609.3|25601.3|25617.8|25609.8|25602.8|25594.8|69
1629808200000|2021-08-24 12:30:00|25608.8|25600.8|25607.3|25599.3|25610.8|25602.8|25602.3|25594.3|107
1629808500000|2021-08-24 12:35:00|25607.8|25599.8|25586.8|25578.8|25608.8|25600.8|25584.3|25576.3|92
1629808800000|2021-08-24 12:40:00|25586.3|25578.3|25578.8|25570.8|25591.3|25583.3|25575.8|25567.8|96
1629809100000|2021-08-24 12:45:00|25578.3|25570.3|25577.8|25569.8|25586.8|25578.8|25576.8|25568.8|52
1629809400000|2021-08-24 12:50:00|25577.3|25569.3|25580.3|25572.3|25590.8|25582.8|25576.3|25568.3|53
1629809700000|2021-08-24 12:55:00|25579.8|25571.8|25581.3|25573.3|25587.8|25579.8|25577.3|25569.3|74
1629810000000|2021-08-24 13:00:00|25581.8|25573.8|25590.3|25582.3|25592.3|25584.3|25580.3|25572.3|50
1629810300000|2021-08-24 13:05:00|25589.8|25581.8|25596.8|25588.8|25602.3|25594.3|25589.3|25581.3|76
1629810600000|2021-08-24 13:10:00|25595.3|25587.3|25605.3|25597.3|25605.3|25597.3|25588.3|25580.3|77
1629810900000|2021-08-24 13:15:00|25604.8|25596.8|25612.8|25604.8|25615.3|25607.3|25603.8|25595.8|100
1629811200000|2021-08-24 13:20:00|25612.3|25604.3|25610.8|25602.8|25616.3|25608.3|25609.3|25601.3|69
1629811500000|2021-08-24 13:25:00|25611.3|25603.3|25621.8|25613.8|25622.3|25614.3|25611.3|25603.3|116
1629811800000|2021-08-24 13:30:00|25620.3|25612.3|25641.8|25633.8|25677.3|25669.3|25620.3|25612.3|835
1629812100000|2021-08-24 13:35:00|25641.3|25633.3|25706.3|25698.3|25707.3|25699.3|25637.3|25629.3|499
1629812400000|2021-08-24 13:40:00|25706.8|25698.8|25698.8|25690.8|25740.8|25732.8|25676.8|25668.8|1329
1629812700000|2021-08-24 13:45:00|25698.3|25690.3|25702.3|25694.3|25706.3|25698.3|25679.3|25671.3|290
1629813000000|2021-08-24 13:50:00|25702.8|25694.8|25694.3|25686.3|25728.3|25720.3|25690.3|25682.3|524
1629813300000|2021-08-24 13:55:00|25693.3|25685.3|25701.3|25693.3|25715.3|25707.3|25690.8|25682.8|172
1629813600000|2021-08-24 14:00:00|25700.8|25692.8|25684.8|25676.8|25710.8|25702.8|25667.3|25659.3|631
1629813900000|2021-08-24 14:05:00|25684.3|25676.3|25675.3|25667.3|25692.8|25684.8|25664.8|25656.8|259
1629814200000|2021-08-24 14:10:00|25675.8|25667.8|25684.3|25676.3|25685.8|25677.8|25663.8|25655.8|335
1629814500000|2021-08-24 14:15:00|25683.8|25675.8|25697.8|25689.8|25703.8|25695.8|25682.8|25674.8|314
1629814800000|2021-08-24 14:20:00|25698.3|25690.3|25704.8|25696.8|25704.8|25696.8|25688.8|25680.8|252
1629815100000|2021-08-24 14:25:00|25704.3|25696.3|25716.8|25708.8|25721.8|25713.8|25699.3|25691.3|182
1629815400000|2021-08-24 14:30:00|25717.3|25709.3|25730.3|25722.3|25735.8|25727.8|25712.3|25704.3|221
1629815700000|2021-08-24 14:35:00|25730.8|25722.8|25738.8|25730.8|25741.3|25733.3|25726.8|25718.8|162
1629816000000|2021-08-24 14:40:00|25738.3|25730.3|25705.8|25697.8|25738.3|25730.3|25699.3|25691.3|344
1629816300000|2021-08-24 14:45:00|25706.3|25698.3|25740.3|25732.3|25746.8|25738.8|25703.3|25695.3|460
1629816600000|2021-08-24 14:50:00|25739.8|25731.8|25733.8|25725.8|25742.8|25734.8|25722.3|25714.3|231
1629816900000|2021-08-24 14:55:00|25733.3|25725.3|25743.3|25735.3|25744.8|25736.8|25728.3|25720.3|179
1629817200000|2021-08-24 15:00:00|25743.8|25735.8|25747.8|25739.8|25754.8|25746.8|25730.3|25722.3|342
1629817500000|2021-08-24 15:05:00|25748.3|25740.3|25767.8|25759.8|25770.3|25762.3|25748.3|25740.3|315
1629817800000|2021-08-24 15:10:00|25768.3|25760.3|25776.3|25768.3|25777.3|25769.3|25763.8|25755.8|217
1629818100000|2021-08-24 15:15:00|25775.3|25767.3|25780.8|25772.8|25788.8|25780.8|25764.8|25756.8|354
1629818400000|2021-08-24 15:20:00|25781.3|25773.3|25758.8|25750.8|25781.8|25773.8|25756.8|25748.8|298
1629818700000|2021-08-24 15:25:00|25756.8|25748.8|25744.8|25736.8|25761.3|25753.3|25733.8|25725.8|291
1629819000000|2021-08-24 15:30:00|25745.3|25737.3|25729.8|25721.8|25745.8|25737.8|25725.8|25717.8|133
1629819300000|2021-08-24 15:35:00|25729.3|25721.3|25740.3|25732.3|25746.3|25738.3|25726.8|25718.8|332
1629819600000|2021-08-24 15:40:00|25739.8|25731.8|25741.3|25733.3|25746.8|25738.8|25737.8|25729.8|112
1629819900000|2021-08-24 15:45:00|25740.8|25732.8|25732.8|25724.8|25745.8|25737.8|25732.8|25724.8|126
1629820200000|2021-08-24 15:50:00|25732.3|25724.3|25738.8|25730.8|25743.8|25735.8|25732.3|25724.3|57
1629820500000|2021-08-24 15:55:00|25738.3|25730.3|25747.3|25739.3|25749.8|25741.8|25735.8|25727.8|76
1629820800000|2021-08-24 16:00:00|25746.8|25738.8|25725.3|25717.3|25746.8|25738.8|25719.3|25711.3|158
1629821100000|2021-08-24 16:05:00|25724.8|25716.8|25725.3|25717.3|25732.8|25724.8|25722.8|25714.8|222
1629821400000|2021-08-24 16:10:00|25727.3|25719.3|25729.8|25721.8|25740.3|25732.3|25724.3|25716.3|278
1629821700000|2021-08-24 16:15:00|25730.3|25722.3|25719.8|25711.8|25734.3|25726.3|25719.3|25711.3|72
1629822000000|2021-08-24 16:20:00|25720.3|25712.3|25717.8|25709.8|25720.3|25712.3|25712.8|25704.8|228
1629822300000|2021-08-24 16:25:00|25717.3|25709.3|25722.3|25714.3|25724.3|25716.3|25715.8|25707.8|27
1629822600000|2021-08-24 16:30:00|25721.8|25713.8|25731.8|25723.8|25733.3|25725.3|25718.8|25710.8|36
1629822900000|2021-08-24 16:35:00|25731.3|25723.3|25730.3|25722.3|25732.3|25724.3|25721.3|25713.3|62
1629823200000|2021-08-24 16:40:00|25730.8|25722.8|25740.3|25732.3|25740.3|25732.3|25728.8|25720.8|79
1629823500000|2021-08-24 16:45:00|25740.8|25732.8|25734.8|25726.8|25741.3|25733.3|25730.8|25722.8|68
1629823800000|2021-08-24 16:50:00|25734.3|25726.3|25732.8|25724.8|25734.8|25726.8|25729.3|25721.3|52
1629824100000|2021-08-24 16:55:00|25733.3|25725.3|25733.8|25725.8|25733.8|25725.8|25728.8|25720.8|37
1629824400000|2021-08-24 17:00:00|25733.3|25725.3|25736.3|25728.3|25738.8|25730.8|25729.3|25721.3|45
1629824700000|2021-08-24 17:05:00|25736.8|25728.8|25725.8|25717.8|25737.8|25729.8|25721.8|25713.8|121
1629825000000|2021-08-24 17:10:00|25725.3|25717.3|25710.8|25702.8|25726.8|25718.8|25710.8|25702.8|94
1629825300000|2021-08-24 17:15:00|25711.3|25703.3|25715.8|25707.8|25716.8|25708.8|25709.3|25701.3|82
1629825600000|2021-08-24 17:20:00|25715.3|25707.3|25687.8|25679.8|25716.3|25708.3|25679.3|25671.3|245
1629825900000|2021-08-24 17:25:00|25687.3|25679.3|25699.8|25691.8|25707.3|25699.3|25685.3|25677.3|74
1629826200000|2021-08-24 17:30:00|25700.3|25692.3|25703.8|25695.8|25705.8|25697.8|25698.8|25690.8|36
1629826500000|2021-08-24 17:35:00|25703.3|25695.3|25715.3|25707.3|25716.3|25708.3|25701.8|25693.8|20
1629826800000|2021-08-24 17:40:00|25714.8|25706.8|25714.8|25706.8|25719.3|25711.3|25711.8|25703.8|32
1629827100000|2021-08-24 17:45:00|25715.3|25707.3|25718.3|25710.3|25718.8|25710.8|25708.8|25700.8|41
1629827400000|2021-08-24 17:50:00|25718.8|25710.8|25732.8|25724.8|25732.8|25724.8|25715.8|25707.8|52
1629827700000|2021-08-24 17:55:00|25733.3|25725.3|25741.3|25733.3|25744.8|25736.8|25730.8|25722.8|99
1629828000000|2021-08-24 18:00:00|25740.8|25732.8|25730.3|25722.3|25741.3|25733.3|25729.8|25721.8|44
1629828300000|2021-08-24 18:05:00|25729.8|25721.8|25727.8|25719.8|25730.3|25722.3|25726.3|25718.3|26
1629828600000|2021-08-24 18:10:00|25727.3|25719.3|25732.3|25724.3|25732.3|25724.3|25727.3|25719.3|9
1629828900000|2021-08-24 18:15:00|25731.8|25723.8|25730.3|25722.3|25732.8|25724.8|25728.3|25720.3|11
1629829200000|2021-08-24 18:20:00|25730.8|25722.8|25727.3|25719.3|25731.8|25723.8|25721.3|25713.3|27
1629829500000|2021-08-24 18:25:00|25727.8|25719.8|25723.8|25715.8|25729.3|25721.3|25719.8|25711.8|37
1629829800000|2021-08-24 18:30:00|25724.8|25716.8|25728.8|25720.8|25733.8|25725.8|25722.3|25714.3|41
1629830100000|2021-08-24 18:35:00|25728.3|25720.3|25729.8|25721.8|25733.8|25725.8|25725.3|25717.3|31
1629830400000|2021-08-24 18:40:00|25730.3|25722.3|25729.3|25721.3|25735.8|25727.8|25727.8|25719.8|21
1629830700000|2021-08-24 18:45:00|25728.8|25720.8|25728.8|25720.8|25732.8|25724.8|25724.8|25716.8|33
1629831000000|2021-08-24 18:50:00|25729.3|25721.3|25722.3|25714.3|25729.8|25721.8|25719.3|25711.3|62
1629831300000|2021-08-24 18:55:00|25721.8|25713.8|25749.3|25719.3|25749.3|25733.3|25720.8|25712.8|88
1629831600000|2021-08-24 19:00:00|25749.2|25719.2|25745.9|25715.9|25752.4|25722.4|25743.5|25713.5|0
1629831900000|2021-08-24 19:05:00|25745.8|25715.8|25742.4|25712.4|25745.8|25715.8|25740.1|25710.1|0
1629832200000|2021-08-24 19:10:00|25742.5|25712.5|25763.5|25733.5|25764.3|25734.3|25742.4|25712.4|0
1629832500000|2021-08-24 19:15:00|25761.6|25731.6|25782.5|25752.5|25784.8|25754.8|25761.4|25731.4|0
1629832800000|2021-08-24 19:20:00|25782.3|25752.3|25772.2|25742.2|25784.4|25754.4|25772.1|25742.1|0
1629833100000|2021-08-24 19:25:00|25772.4|25742.4|25777.1|25747.1|25788.8|25758.8|25771.2|25741.2|0
1629833400000|2021-08-24 19:30:00|25779|25749|25776.9|25746.9|25781.1|25751.1|25770.6|25740.6|0
1629833700000|2021-08-24 19:35:00|25776.7|25746.7|25781.7|25751.7|25786.9|25756.9|25776.5|25746.5|0
1629834000000|2021-08-24 19:40:00|25781.8|25751.8|25784.4|25754.4|25784.8|25754.8|25772.9|25742.9|0
1629834300000|2021-08-24 19:45:00|25782.5|25752.5|25779.1|25749.1|25782.5|25752.5|25772.1|25742.1|0
1629834600000|2021-08-24 19:50:00|25778.9|25748.9|25761.1|25731.1|25778.9|25748.9|25759|25729|0
1629834900000|2021-08-24 19:55:00|25761.3|25731.3|25778|25748|25778|25748|25755.3|25725.3|0
1629835200000|2021-08-24 20:00:00|25776.9|25746.9|25776.7|25746.7|25780|25750|25775.9|25745.9|0
1629835500000|2021-08-24 20:05:00|25777.7|25747.7|25777.8|25747.8|25779.7|25749.7|25777.7|25747.7|0
1629835800000|2021-08-24 20:10:00|25776.8|25746.8|25773|25743|25776.8|25746.8|25772.4|25742.4|0
1629836100000|2021-08-24 20:15:00|25774|25744|25779|25749|25779.5|25749.5|25773|25743|0
1629836400000|2021-08-24 20:20:00|25779.4|25749.4|25781|25751|25781|25751|25779|25749|0
1629836700000|2021-08-24 20:25:00|25782|25752|25783|25753|25784|25754|25781.5|25751.5|0
1629837000000|2021-08-24 20:30:00|25782|25752|25780|25750|25783|25753|25780|25750|0
1629837300000|2021-08-24 20:35:00|25781|25751|25775.9|25745.9|25781.5|25751.5|25775.9|25745.9|0
1629837600000|2021-08-24 20:40:00|25776.4|25746.4|25780.1|25750.1|25780.1|25750.1|25776.4|25746.4|0
1629837900000|2021-08-24 20:45:00|25781.1|25751.1|25777.7|25747.7|25782.7|25752.7|25776.7|25746.7|0
1629838200000|2021-08-24 20:50:00|25778.2|25748.2|25782.7|25752.7|25782.7|25752.7|25778.2|25748.2|0
1629838500000|2021-08-24 20:55:00|25782.2|25752.2|25782.9|25752.9|25784.8|25754.8|25781.7|25751.7|0
1629838800000|2021-08-24 21:00:00|25781|25751|25782.3|25752.3|25783.4|25753.4|25780.8|25750.8|0
1629839100000|2021-08-24 21:05:00|25781.9|25751.9|25781.9|25751.9|25781.9|25751.9|25781.9|25751.9|0
1629839400000|2021-08-24 21:10:00|25782.3|25752.3|25783.9|25753.9|25784.2|25754.2|25782.3|25752.3|0
1629839700000|2021-08-24 21:15:00|25782.9|25752.9|25785.5|25755.5|25785.5|25755.5|25782.9|25752.9|0
1629840000000|2021-08-24 21:20:00|25785.8|25755.8|25787.1|25757.1|25787.1|25757.1|25784.8|25754.8|0
1629840300000|2021-08-24 21:25:00|25785.8|25755.8|25784.6|25754.6|25785.8|25755.8|25784.6|25754.6|0
1629840600000|2021-08-24 21:30:00|25784|25754|25785.8|25755.8|25785.8|25755.8|25783.9|25753.9|0
1629840900000|2021-08-24 21:35:00|25785|25755|25784.4|25754.4|25786.4|25756.4|25784.4|25754.4|0
1629841200000|2021-08-24 21:40:00|25784.6|25754.6|25783.7|25753.7|25784.6|25754.6|25783.3|25753.3|0
1629841500000|2021-08-24 21:45:00|25784|25754|25784.2|25754.2|25784.9|25754.9|25783.8|25753.8|0
1629841800000|2021-08-24 21:50:00|25783.8|25753.8|25783.5|25753.5|25783.8|25753.8|25783.4|25753.4|0
1629842100000|2021-08-24 21:55:00|25783.4|25753.4|25784.1|25754.1|25784.2|25754.2|25783.4|25753.4|0
1629842400000|2021-08-24 22:00:00|25781.9|25751.9|25784.7|25754.7|25787.6|25757.6|25779.9|25749.9|0
1629842700000|2021-08-24 22:05:00|25785.3|25755.3|25784.2|25754.2|25785.3|25755.3|25784.2|25754.2|0
1629843000000|2021-08-24 22:10:00|25785.2|25755.2|25785.2|25755.2|25785.2|25755.2|25784.2|25754.2|0
1629843300000|2021-08-24 22:15:00|25784.6|25754.6|25784.3|25754.3|25784.6|25754.6|25783.6|25753.6|0
1629843600000|2021-08-24 22:20:00|25783.8|25753.8|25783.3|25753.3|25784.3|25754.3|25783.3|25753.3|0
1629843900000|2021-08-24 22:25:00|25783.7|25753.7|25784.3|25754.3|25784.3|25754.3|25783.3|25753.3|0
1629844200000|2021-08-24 22:30:00|25785.3|25755.3|25787|25757|25787|25757|25784.3|25754.3|0
1629844500000|2021-08-24 22:35:00|25786.4|25756.4|25787|25757|25787|25757|25786|25756|0
1629844800000|2021-08-24 22:40:00|25787.5|25757.5|25787|25757|25788|25758|25787|25757|0
1629845100000|2021-08-24 22:45:00|25788|25758|25787|25757|25788|25758|25787|25757|0
1629845400000|2021-08-24 22:50:00|25786.5|25756.5|25785|25755|25786.5|25756.5|25785|25755|0
1629845700000|2021-08-24 22:55:00|25784.7|25754.7|25782|25752|25784.7|25754.7|25781.7|25751.7|0
1629846000000|2021-08-24 23:00:00|25782.5|25752.5|25780|25750|25784|25754|25780|25750|0
1629846300000|2021-08-24 23:05:00|25779.5|25749.5|25778|25748|25780|25750|25777|25747|0
1629846600000|2021-08-24 23:10:00|25777.5|25747.5|25779.2|25749.2|25779.2|25749.2|25777|25747|0
1629846900000|2021-08-24 23:15:00|25778.2|25748.2|25772.4|25742.4|25778.2|25748.2|25772.4|25742.4|0
1629847200000|2021-08-24 23:20:00|25773.4|25743.4|25769.3|25739.3|25773.4|25743.4|25768.3|25738.3|0
1629847500000|2021-08-24 23:25:00|25768.8|25738.8|25769.2|25739.2|25769.3|25739.3|25767.3|25737.3|0
1629847800000|2021-08-24 23:30:00|25768.2|25738.2|25769.8|25739.8|25771.2|25741.2|25767.1|25737.1|0
1629848100000|2021-08-24 23:35:00|25770.3|25740.3|25771.9|25741.9|25771.9|25741.9|25769.8|25739.8|0
1629848400000|2021-08-24 23:40:00|25772.9|25742.9|25771.1|25741.1|25772.9|25742.9|25770.9|25740.9|0
1629848700000|2021-08-24 23:45:00|25770.6|25740.6|25764.3|25734.3|25770.6|25740.6|25763.3|25733.3|0
1629849000000|2021-08-24 23:50:00|25766.3|25736.3|25767.3|25737.3|25769.3|25739.3|25766.3|25736.3|0
1629849300000|2021-08-24 23:55:00|25766.3|25736.3|25764.5|25734.5|25766.3|25736.3|25762|25732|0
1629849600000|2021-08-25 00:00:00|25763.5|25733.5|25772.6|25742.6|25773.9|25743.9|25763.5|25733.5|0
1629849900000|2021-08-25 00:05:00|25773.6|25743.6|25770.8|25740.8|25779.6|25749.6|25769.8|25739.8|0
1629850200000|2021-08-25 00:10:00|25771.8|25741.8|25773.4|25743.4|25774.4|25744.4|25770.8|25740.8|0
1629850500000|2021-08-25 00:15:00|25772.8|25742.8|25773.4|25743.4|25777.4|25747.4|25767.9|25737.9|0
1629850800000|2021-08-25 00:20:00|25774.2|25744.2|25779.4|25749.4|25779.4|25749.4|25770.2|25740.2|0
1629851100000|2021-08-25 00:25:00|25778.6|25748.6|25780.8|25750.8|25785.4|25755.4|25775.3|25745.3|0
1629851400000|2021-08-25 00:30:00|25780.6|25750.6|25775.8|25745.8|25780.6|25750.6|25772.6|25742.6|0
1629851700000|2021-08-25 00:35:00|25776.3|25746.3|25775.6|25745.6|25778.3|25748.3|25771.7|25741.7|0
1629852000000|2021-08-25 00:40:00|25775.8|25745.8|25773.7|25743.7|25775.8|25745.8|25771.4|25741.4|0
1629852300000|2021-08-25 00:45:00|25774.2|25744.2|25774.7|25744.7|25778.8|25748.8|25774.2|25744.2|0
1629852600000|2021-08-25 00:50:00|25774.5|25744.5|25776.3|25746.3|25776.8|25746.8|25774.2|25744.2|0
1629852900000|2021-08-25 00:55:00|25776|25746|25773.7|25743.7|25776.3|25746.3|25771.7|25741.7|0
1629853200000|2021-08-25 01:00:00|25772.2|25742.2|25769.6|25739.6|25774|25744|25765|25735|0
1629853500000|2021-08-25 01:05:00|25769.9|25739.9|25768.6|25738.6|25773.7|25743.7|25767.9|25737.9|0
1629853800000|2021-08-25 01:10:00|25767.1|25737.1|25781.7|25751.7|25781.7|25751.7|25767.1|25737.1|0
1629854100000|2021-08-25 01:15:00|25781.4|25751.4|25865.3|25860.3|25879.3|25874.3|25737.8|25732.8|3998
1629854400000|2021-08-25 01:20:00|25866.3|25861.3|25865.8|25860.8|25890.8|25885.8|25863.3|25858.3|2329
1629854700000|2021-08-25 01:25:00|25866.3|25861.3|25840.8|25835.8|25872.3|25867.3|25829.3|25824.3|2223
1629855000000|2021-08-25 01:30:00|25840.3|25835.3|25899.3|25894.3|25901.3|25896.3|25794.8|25789.8|7443
1629855300000|2021-08-25 01:35:00|25898.3|25893.3|25846.8|25841.8|25900.8|25895.8|25812.8|25807.8|4503
1629855600000|2021-08-25 01:40:00|25846.3|25841.3|25919.8|25914.8|25955.3|25950.3|25825.8|25820.8|5197
1629855900000|2021-08-25 01:45:00|25921.8|25916.8|25884.8|25879.8|25955.3|25950.3|25875.8|25870.8|3186
1629856200000|2021-08-25 01:50:00|25885.8|25880.8|25819.3|25814.3|25895.8|25890.8|25800.8|25795.8|3295
1629856500000|2021-08-25 01:55:00|25820.3|25815.3|25718.8|25713.8|25821.3|25816.3|25711.3|25706.3|5017
1629856800000|2021-08-25 02:00:00|25717.8|25712.8|25810.4|25805.4|25812.9|25807.9|25697.8|25692.8|3826
1629857100000|2021-08-25 02:05:00|25810.9|25805.9|25783.9|25778.9|25834.9|25829.9|25759.4|25754.4|3709
1629857400000|2021-08-25 02:10:00|25780.9|25775.9|25720.9|25715.9|25804.4|25799.4|25711.4|25706.4|2793
1629857700000|2021-08-25 02:15:00|25721.4|25716.4|25681.4|25676.4|25737.9|25732.9|25680.9|25675.9|3046
1629858000000|2021-08-25 02:20:00|25682.9|25677.9|25598.4|25593.4|25682.9|25677.9|25591.4|25586.4|3410
1629858300000|2021-08-25 02:25:00|25597.4|25592.4|25572.4|25567.4|25630.9|25625.9|25571.9|25566.9|3005
1629858600000|2021-08-25 02:30:00|25573.4|25568.4|25613.9|25608.9|25618.9|25613.9|25560.9|25555.9|3070
1629858900000|2021-08-25 02:35:00|25615.9|25610.9|25672.4|25667.4|25675.4|25670.4|25612.4|25607.4|2753
1629859200000|2021-08-25 02:40:00|25673.4|25668.4|25606.9|25601.9|25673.9|25668.9|25602.9|25597.9|1527
1629859500000|2021-08-25 02:45:00|25608.9|25603.9|25605.9|25600.9|25648.9|25643.9|25599.9|25594.9|1189
1629859800000|2021-08-25 02:50:00|25606.4|25601.4|25606.4|25601.4|25637.9|25632.9|25584.9|25579.9|1424
1629860100000|2021-08-25 02:55:00|25606.9|25601.9|25598.9|25593.9|25634.9|25629.9|25570.4|25565.4|3768
1629860400000|2021-08-25 03:00:00|25600.4|25595.4|25549.4|25544.4|25601.4|25596.4|25535.4|25530.4|2229
1629860700000|2021-08-25 03:05:00|25547.9|25542.9|25574.4|25569.4|25594.4|25589.4|25545.4|25540.4|1797
1629861000000|2021-08-25 03:10:00|25573.9|25568.9|25592.4|25587.4|25621.9|25616.9|25568.4|25563.4|1346
1629861300000|2021-08-25 03:15:00|25591.9|25586.9|25633.9|25628.9|25641.9|25636.9|25582.9|25577.9|1118
1629861600000|2021-08-25 03:20:00|25635.4|25630.4|25613.9|25608.9|25640.4|25635.4|25588.9|25583.9|966
1629861900000|2021-08-25 03:25:00|25614.4|25609.4|25632.4|25627.4|25632.9|25627.9|25599.9|25594.9|1701
1629862200000|2021-08-25 03:30:00|25631.4|25626.4|25635.9|25630.9|25656.9|25651.9|25623.4|25618.4|1631
1629862500000|2021-08-25 03:35:00|25636.4|25631.4|25618.4|25613.4|25647.9|25642.9|25612.9|25607.9|625
1629862800000|2021-08-25 03:40:00|25617.9|25612.9|25586.9|25581.9|25618.4|25613.4|25581.4|25576.4|750
1629863100000|2021-08-25 03:45:00|25586.4|25581.4|25602.9|25597.9|25607.4|25602.4|25579.9|25574.9|1928
1629863400000|2021-08-25 03:50:00|25602.4|25597.4|25604.4|25599.4|25620.9|25615.9|25594.9|25589.9|1672
1629863700000|2021-08-25 03:55:00|25603.9|25598.9|25612.9|25607.9|25623.4|25618.4|25600.9|25595.9|2186
1629864000000|2021-08-25 04:00:00|25608.9|25603.9|25620.4|25590.4|25626.8|25603.9|25608.9|25588.4|3
1629864300000|2021-08-25 04:05:00|25621.2|25591.2|25621|25591|25624|25594|25620.2|25590.2|0
1629864600000|2021-08-25 04:10:00|25621.5|25591.5|25623.4|25593.4|25623.6|25593.6|25621|25591|0
1629864900000|2021-08-25 04:15:00|25624.1|25594.1|25626.4|25596.4|25627.6|25597.6|25624.1|25594.1|0
1629865200000|2021-08-25 04:20:00|25626.9|25596.9|25626.4|25596.4|25628.4|25598.4|25626.4|25596.4|0
1629865500000|2021-08-25 04:25:00|25626.9|25596.9|25628.5|25598.5|25630.4|25600.4|25626.9|25596.9|0
1629865800000|2021-08-25 04:30:00|25628.2|25598.2|25624.9|25594.9|25628.5|25598.5|25624.9|25594.9|0
1629866100000|2021-08-25 04:35:00|25623.4|25593.4|25627.1|25597.1|25627.1|25597.1|25623.4|25593.4|0
1629866400000|2021-08-25 04:40:00|25627.9|25597.9|25623.9|25593.9|25627.9|25597.9|25622.8|25592.8|0
1629866700000|2021-08-25 04:45:00|25624.6|25594.6|25623.9|25593.9|25628.4|25598.4|25623.4|25593.4|0
1629867000000|2021-08-25 04:50:00|25623.1|25593.1|25623.9|25593.9|25623.9|25593.9|25621.8|25591.8|0
1629867300000|2021-08-25 04:55:00|25625.4|25595.4|25623.4|25593.4|25625.4|25595.4|25622.6|25592.6|0
1629867600000|2021-08-25 05:00:00|25618.8|25588.8|25631.4|25626.4|25652.9|25647.9|25599.4|25588.8|1187
1629867900000|2021-08-25 05:05:00|25631.9|25626.9|25659.9|25654.9|25661.9|25656.9|25623.9|25618.9|736
1629868200000|2021-08-25 05:10:00|25660.4|25655.4|25649.9|25644.9|25664.9|25659.9|25644.4|25639.4|1092
1629868500000|2021-08-25 05:15:00|25650.4|25645.4|25642.4|25637.4|25653.9|25648.9|25630.9|25625.9|709
1629868800000|2021-08-25 05:20:00|25641.9|25636.9|25655.4|25650.4|25655.4|25650.4|25634.9|25629.9|427
1629869100000|2021-08-25 05:25:00|25655.9|25650.9|25664.4|25659.4|25673.9|25668.9|25641.9|25636.9|651
1629869400000|2021-08-25 05:30:00|25663.9|25658.9|25685.9|25680.9|25692.4|25687.4|25653.4|25648.4|1029
1629869700000|2021-08-25 05:35:00|25685.4|25680.4|25685.4|25680.4|25700.9|25695.9|25682.9|25677.9|757
1629870000000|2021-08-25 05:40:00|25684.9|25679.9|25686.4|25681.4|25714.4|25709.4|25678.4|25673.4|1148
1629870300000|2021-08-25 05:45:00|25685.9|25680.9|25664.9|25659.9|25692.4|25687.4|25664.4|25659.4|741
1629870600000|2021-08-25 05:50:00|25663.9|25658.9|25677.9|25672.9|25679.9|25674.9|25652.9|25647.9|710
1629870900000|2021-08-25 05:55:00|25678.4|25673.4|25655.9|25650.9|25686.4|25681.4|25649.9|25644.9|1002
1629871200000|2021-08-25 06:00:00|25654.9|25649.9|25648.9|25643.9|25671.9|25666.9|25632.9|25627.9|1109
1629871500000|2021-08-25 06:05:00|25648.4|25643.4|25635.9|25630.9|25655.4|25650.4|25633.9|25628.9|620
1629871800000|2021-08-25 06:10:00|25637.9|25632.9|25634.9|25629.9|25650.4|25645.4|25632.4|25627.4|1322
1629872100000|2021-08-25 06:15:00|25633.4|25628.4|25608.9|25603.9|25633.4|25628.4|25594.4|25589.4|1351
1629872400000|2021-08-25 06:20:00|25608.4|25603.4|25605.4|25600.4|25616.9|25611.9|25596.4|25591.4|466
1629872700000|2021-08-25 06:25:00|25605.9|25600.9|25612.9|25607.9|25615.4|25610.4|25588.9|25583.9|714
1629873000000|2021-08-25 06:30:00|25611.4|25606.4|25591.9|25586.9|25620.9|25615.9|25573.9|25568.9|821
1629873300000|2021-08-25 06:35:00|25592.4|25587.4|25565.4|25560.4|25592.4|25587.4|25559.9|25554.9|674
1629873600000|2021-08-25 06:40:00|25565.9|25560.9|25585.9|25580.9|25586.4|25581.4|25546.4|25541.4|719
1629873900000|2021-08-25 06:45:00|25584.9|25579.9|25581.4|25576.4|25594.4|25589.4|25560.4|25555.4|825
1629874200000|2021-08-25 06:50:00|25581.9|25576.9|25571.9|25566.9|25591.4|25586.4|25555.9|25550.9|608
1629874500000|2021-08-25 06:55:00|25571.4|25566.4|25558.9|25553.9|25573.9|25568.9|25538.9|25533.9|835
1629874800000|2021-08-25 07:00:00|25557.4|25552.4|25596.9|25591.9|25612.9|25607.9|25556.4|25551.4|1066
1629875100000|2021-08-25 07:05:00|25596.4|25591.4|25600.4|25595.4|25609.9|25604.9|25578.9|25573.9|1060
1629875400000|2021-08-25 07:10:00|25600.9|25595.9|25610.9|25605.9|25613.4|25608.4|25574.4|25569.4|657
1629875700000|2021-08-25 07:15:00|25609.4|25604.4|25593.4|25588.4|25612.9|25607.9|25590.4|25585.4|490
1629876000000|2021-08-25 07:20:00|25592.9|25587.9|25573.9|25568.9|25596.9|25591.9|25571.4|25566.4|483
1629876300000|2021-08-25 07:25:00|25573.4|25568.4|25597.4|25592.4|25600.4|25595.4|25572.9|25567.9|643
1629876600000|2021-08-25 07:30:00|25596.9|25591.9|25611.4|25606.4|25618.4|25613.4|25589.4|25584.4|676
1629876900000|2021-08-25 07:35:00|25610.9|25605.9|25635.9|25630.9|25638.4|25633.4|25604.9|25599.9|1503
1629877200000|2021-08-25 07:40:00|25634.9|25629.9|25654.9|25649.9|25659.9|25654.9|25628.9|25623.9|1638
1629877500000|2021-08-25 07:45:00|25655.9|25650.9|25656.9|25651.9|25663.9|25658.9|25644.4|25639.4|743
1629877800000|2021-08-25 07:50:00|25654.9|25649.9|25645.9|25640.9|25657.9|25652.9|25638.9|25633.9|830
1629878100000|2021-08-25 07:55:00|25645.4|25640.4|25663.4|25658.4|25666.4|25661.4|25643.9|25638.9|921
1629878400000|2021-08-25 08:00:00|25661.9|25656.9|25659.9|25654.9|25664.9|25659.9|25642.4|25637.4|855
1629878700000|2021-08-25 08:05:00|25659.4|25654.4|25659.9|25654.9|25692.9|25687.9|25646.9|25641.9|2465
1629879000000|2021-08-25 08:10:00|25659.4|25654.4|25677.9|25672.9|25679.4|25674.4|25659.4|25654.4|8180
1629879300000|2021-08-25 08:15:00|25676.9|25671.9|25680.4|25675.4|25680.4|25675.4|25666.9|25661.9|2584
1629879600000|2021-08-25 08:20:00|25679.9|25674.9|25679.4|25674.4|25681.9|25676.9|25670.4|25665.4|1002
1629879900000|2021-08-25 08:25:00|25678.9|25673.9|25683.4|25678.4|25698.4|25693.4|25677.4|25672.4|1420
1629880200000|2021-08-25 08:30:00|25697.7|25667.7|25693.1|25663.1|25702.2|25672.2|25693.1|25663.1|2
1629880500000|2021-08-25 08:35:00|25691.5|25661.5|25674.7|25644.7|25693.1|25663.1|25671.2|25641.2|0
1629880800000|2021-08-25 08:40:00|25674.2|25644.2|25677|25647|25681.1|25651.1|25673.8|25643.8|0
1629881100000|2021-08-25 08:45:00|25674|25644|25675.4|25645.4|25677.6|25647.6|25669.8|25639.8|0
1629881400000|2021-08-25 08:50:00|25674.9|25644.9|25675|25645|25675.4|25645.4|25669.5|25639.5|0
1629881700000|2021-08-25 08:55:00|25676.6|25646.6|25671.7|25641.7|25677.8|25647.8|25671.7|25641.7|0
1629882000000|2021-08-25 09:00:00|25672.4|25642.4|25667.9|25637.9|25673.7|25643.7|25662.3|25632.3|0
1629882300000|2021-08-25 09:05:00|25668.1|25638.1|25663.2|25633.2|25669.4|25639.4|25661.7|25631.7|0
1629882600000|2021-08-25 09:10:00|25664.2|25634.2|25664.6|25634.6|25666.7|25636.7|25660.6|25630.6|0
1629882900000|2021-08-25 09:15:00|25677.4|25669.4|25688.4|25680.4|25698.4|25690.4|25668.9|25660.9|632
1629883200000|2021-08-25 09:20:00|25688.9|25680.9|25691.4|25683.4|25694.4|25686.4|25686.4|25678.4|168
1629883500000|2021-08-25 09:25:00|25690.9|25682.9|25680.4|25672.4|25690.9|25682.9|25679.4|25671.4|41
1629883800000|2021-08-25 09:30:00|25680.9|25672.9|25673.9|25665.9|25686.4|25678.4|25669.4|25661.4|116
1629884100000|2021-08-25 09:35:00|25674.4|25666.4|25678.4|25670.4|25679.9|25671.9|25669.4|25661.4|60
1629884400000|2021-08-25 09:40:00|25678.9|25670.9|25662.4|25654.4|25681.9|25673.9|25660.4|25652.4|53
1629884700000|2021-08-25 09:45:00|25662.9|25654.9|25668.4|25660.4|25670.9|25662.9|25658.9|25650.9|46
1629885000000|2021-08-25 09:50:00|25667.9|25659.9|25673.9|25665.9|25676.9|25668.9|25663.9|25655.9|51
1629885300000|2021-08-25 09:55:00|25673.4|25665.4|25670.9|25662.9|25676.9|25668.9|25665.9|25657.9|253
1629885600000|2021-08-25 10:00:00|25670.4|25662.4|25680.4|25672.4|25680.9|25672.9|25670.4|25662.4|61
1629885900000|2021-08-25 10:05:00|25680.9|25672.9|25679.4|25671.4|25682.4|25674.4|25675.4|25667.4|60
1629886200000|2021-08-25 10:10:00|25678.9|25670.9|25689.9|25681.9|25689.9|25681.9|25678.9|25670.9|95
1629886500000|2021-08-25 10:15:00|25689.4|25681.4|25684.4|25676.4|25693.9|25685.9|25682.4|25674.4|46
1629886800000|2021-08-25 10:20:00|25683.9|25675.9|25674.4|25666.4|25683.9|25675.9|25668.9|25660.9|138
1629887100000|2021-08-25 10:25:00|25673.9|25665.9|25653.4|25645.4|25673.9|25665.9|25653.4|25645.4|218
1629887400000|2021-08-25 10:30:00|25654.4|25646.4|25657.4|25649.4|25661.4|25653.4|25647.4|25639.4|153
1629887700000|2021-08-25 10:35:00|25658.4|25650.4|25656.4|25648.4|25664.9|25656.9|25651.4|25643.4|258
1629888000000|2021-08-25 10:40:00|25656.9|25648.9|25640.4|25632.4|25659.4|25651.4|25638.4|25630.4|87
1629888300000|2021-08-25 10:45:00|25639.9|25631.9|25639.4|25631.4|25646.9|25638.9|25636.4|25628.4|123
1629888600000|2021-08-25 10:50:00|25637.9|25629.9|25642.9|25634.9|25644.9|25636.9|25637.4|25629.4|85
1629888900000|2021-08-25 10:55:00|25642.4|25634.4|25652.4|25644.4|25655.4|25647.4|25634.4|25626.4|105
1629889200000|2021-08-25 11:00:00|25652.9|25644.9|25665.4|25657.4|25670.9|25662.9|25651.9|25643.9|87
1629889500000|2021-08-25 11:05:00|25665.9|25657.9|25633.9|25625.9|25668.4|25660.4|25630.4|25622.4|215
1629889800000|2021-08-25 11:10:00|25633.4|25625.4|25640.4|25632.4|25642.9|25634.9|25632.9|25624.9|43
1629890100000|2021-08-25 11:15:00|25640.9|25632.9|25636.4|25628.4|25647.9|25639.9|25635.9|25627.9|56
1629890400000|2021-08-25 11:20:00|25636.9|25628.9|25634.9|25626.9|25641.9|25633.9|25633.4|25625.4|140
1629890700000|2021-08-25 11:25:00|25634.4|25626.4|25632.9|25624.9|25639.9|25631.9|25631.4|25623.4|43
1629891000000|2021-08-25 11:30:00|25632.4|25624.4|25610.4|25602.4|25632.4|25624.4|25607.4|25599.4|201
1629891300000|2021-08-25 11:35:00|25609.9|25601.9|25618.9|25610.9|25622.4|25614.4|25609.9|25601.9|70
1629891600000|2021-08-25 11:40:00|25619.4|25611.4|25623.9|25615.9|25624.9|25616.9|25615.9|25607.9|101
1629891900000|2021-08-25 11:45:00|25624.4|25616.4|25620.9|25612.9|25630.4|25622.4|25619.4|25611.4|144
1629892200000|2021-08-25 11:50:00|25621.4|25613.4|25623.4|25615.4|25624.9|25616.9|25620.4|25612.4|23
1629892500000|2021-08-25 11:55:00|25623.9|25615.9|25636.9|25628.9|25637.9|25629.9|25622.4|25614.4|68
1629892800000|2021-08-25 12:00:00|25635.9|25627.9|25621.4|25613.4|25637.4|25629.4|25619.9|25611.9|97
1629893100000|2021-08-25 12:05:00|25620.9|25612.9|25620.9|25612.9|25623.4|25615.4|25615.9|25607.9|51
1629893400000|2021-08-25 12:10:00|25620.4|25612.4|25618.9|25610.9|25624.4|25616.4|25615.4|25607.4|82
1629893700000|2021-08-25 12:15:00|25619.4|25611.4|25620.4|25612.4|25626.4|25618.4|25619.4|25611.4|41
1629894000000|2021-08-25 12:20:00|25619.9|25611.9|25644.4|25636.4|25644.9|25636.9|25618.4|25610.4|89
1629894300000|2021-08-25 12:25:00|25643.9|25635.9|25631.4|25623.4|25650.9|25642.9|25630.4|25622.4|83
1629894600000|2021-08-25 12:30:00|25632.4|25624.4|25652.9|25644.9|25654.9|25646.9|25630.9|25622.9|130
1629894900000|2021-08-25 12:35:00|25652.4|25644.4|25653.4|25645.4|25653.9|25645.9|25646.4|25638.4|66
1629895200000|2021-08-25 12:40:00|25653.9|25645.9|25654.4|25646.4|25656.4|25648.4|25646.4|25638.4|48
1629895500000|2021-08-25 12:45:00|25654.9|25646.9|25664.4|25656.4|25667.9|25659.9|25651.9|25643.9|145
1629895800000|2021-08-25 12:50:00|25663.9|25655.9|25669.9|25661.9|25672.9|25664.9|25659.9|25651.9|100
1629896100000|2021-08-25 12:55:00|25670.4|25662.4|25662.9|25654.9|25672.9|25664.9|25661.4|25653.4|186
1629896400000|2021-08-25 13:00:00|25663.4|25655.4|25654.9|25646.9|25668.9|25660.9|25649.4|25641.4|63
1629896700000|2021-08-25 13:05:00|25654.4|25646.4|25649.4|25641.4|25658.4|25650.4|25649.4|25641.4|130
1629897000000|2021-08-25 13:10:00|25649.9|25641.9|25643.4|25635.4|25652.9|25644.9|25642.9|25634.9|132
1629897300000|2021-08-25 13:15:00|25643.9|25635.9|25647.4|25639.4|25655.9|25647.9|25643.9|25635.9|46
1629897600000|2021-08-25 13:20:00|25647.9|25639.9|25647.9|25639.9|25650.4|25642.4|25639.9|25631.9|72
1629897900000|2021-08-25 13:25:00|25648.4|25640.4|25647.9|25639.9|25651.9|25643.9|25645.9|25637.9|62
1629898200000|2021-08-25 13:30:00|25646.9|25638.9|25617.9|25609.9|25662.9|25654.9|25599.9|25591.9|622
1629898500000|2021-08-25 13:35:00|25617.4|25609.4|25623.4|25615.4|25628.9|25620.9|25608.9|25600.9|154
1629898800000|2021-08-25 13:40:00|25621.4|25613.4|25659.4|25651.4|25659.4|25651.4|25617.9|25609.9|225
1629899100000|2021-08-25 13:45:00|25658.9|25650.9|25637.9|25629.9|25669.4|25661.4|25633.4|25625.4|210
1629899400000|2021-08-25 13:50:00|25636.9|25628.9|25637.4|25629.4|25645.9|25637.9|25608.4|25600.4|210
1629899700000|2021-08-25 13:55:00|25636.9|25628.9|25628.9|25620.9|25645.4|25637.4|25617.4|25609.4|183
1629900000000|2021-08-25 14:00:00|25629.4|25621.4|25609.4|25601.4|25633.9|25625.9|25606.9|25598.9|214
1629900300000|2021-08-25 14:05:00|25607.9|25599.9|25600.9|25592.9|25609.9|25601.9|25573.4|25565.4|484
1629900600000|2021-08-25 14:10:00|25601.4|25593.4|25617.9|25609.9|25619.4|25611.4|25587.4|25579.4|327
1629900900000|2021-08-25 14:15:00|25618.4|25610.4|25620.9|25612.9|25628.9|25620.9|25610.9|25602.9|163
1629901200000|2021-08-25 14:20:00|25620.4|25612.4|25608.4|25600.4|25627.4|25619.4|25606.4|25598.4|154
1629901500000|2021-08-25 14:25:00|25607.9|25599.9|25611.9|25603.9|25617.4|25609.4|25586.4|25578.4|204
1629901800000|2021-08-25 14:30:00|25612.4|25604.4|25610.4|25602.4|25615.9|25607.9|25581.9|25573.9|121
1629902100000|2021-08-25 14:35:00|25611.4|25603.4|25606.9|25598.9|25619.9|25611.9|25597.9|25589.9|163
1629902400000|2021-08-25 14:40:00|25607.9|25599.9|25629.4|25621.4|25639.4|25631.4|25600.4|25592.4|211
1629902700000|2021-08-25 14:45:00|25629.9|25621.9|25626.9|25618.9|25636.9|25628.9|25616.9|25608.9|519
1629903000000|2021-08-25 14:50:00|25628.9|25620.9|25610.9|25602.9|25630.4|25622.4|25607.4|25599.4|293
1629903300000|2021-08-25 14:55:00|25611.4|25603.4|25610.4|25602.4|25619.9|25611.9|25609.4|25601.4|79
1629903600000|2021-08-25 15:00:00|25611.9|25603.9|25625.9|25617.9|25631.9|25623.9|25610.9|25602.9|222
1629903900000|2021-08-25 15:05:00|25625.4|25617.4|25600.4|25592.4|25633.4|25625.4|25597.4|25589.4|135
1629904200000|2021-08-25 15:10:00|25599.9|25591.9|25619.4|25611.4|25626.4|25618.4|25593.9|25585.9|446
1629904500000|2021-08-25 15:15:00|25619.9|25611.9|25606.9|25598.9|25619.9|25611.9|25606.4|25598.4|79
1629904800000|2021-08-25 15:20:00|25607.4|25599.4|25612.9|25604.9|25616.9|25608.9|25605.4|25597.4|75
1629905100000|2021-08-25 15:25:00|25613.4|25605.4|25618.4|25610.4|25624.4|25616.4|25609.9|25601.9|87
1629905400000|2021-08-25 15:30:00|25618.9|25610.9|25646.9|25638.9|25649.9|25641.9|25615.9|25607.9|181
1629905700000|2021-08-25 15:35:00|25646.4|25638.4|25620.9|25612.9|25651.9|25643.9|25618.4|25610.4|121
1629906000000|2021-08-25 15:40:00|25621.4|25613.4|25640.4|25632.4|25644.4|25636.4|25621.4|25613.4|54
1629906300000|2021-08-25 15:45:00|25640.9|25632.9|25637.9|25629.9|25641.4|25633.4|25631.9|25623.9|47
1629906600000|2021-08-25 15:50:00|25637.4|25629.4|25640.9|25632.9|25648.9|25640.9|25635.4|25627.4|48
1629906900000|2021-08-25 15:55:00|25641.4|25633.4|25638.9|25630.9|25641.9|25633.9|25635.9|25627.9|22
1629907200000|2021-08-25 16:00:00|25637.9|25629.9|25640.9|25632.9|25641.9|25633.9|25631.4|25623.4|94
1629907500000|2021-08-25 16:05:00|25641.4|25633.4|25647.9|25639.9|25651.4|25643.4|25639.9|25631.9|34
1629907800000|2021-08-25 16:10:00|25647.4|25639.4|25639.4|25631.4|25648.9|25640.9|25637.9|25629.9|32
1629908100000|2021-08-25 16:15:00|25639.9|25631.9|25630.4|25622.4|25643.9|25635.9|25628.9|25620.9|28
1629908400000|2021-08-25 16:20:00|25630.9|25622.9|25636.4|25628.4|25638.4|25630.4|25630.4|25622.4|22
1629908700000|2021-08-25 16:25:00|25636.9|25628.9|25636.4|25628.4|25639.9|25631.9|25630.4|25622.4|20
1629909000000|2021-08-25 16:30:00|25637.9|25629.9|25642.9|25634.9|25643.4|25635.4|25634.9|25626.9|18
1629909300000|2021-08-25 16:35:00|25643.4|25635.4|25636.9|25628.9|25644.9|25636.9|25635.9|25627.9|28
1629909600000|2021-08-25 16:40:00|25636.4|25628.4|25624.9|25616.9|25636.4|25628.4|25624.4|25616.4|64
1629909900000|2021-08-25 16:45:00|25624.4|25616.4|25619.4|25611.4|25629.4|25621.4|25618.9|25610.9|56
1629910200000|2021-08-25 16:50:00|25619.9|25611.9|25615.9|25607.9|25620.9|25612.9|25614.9|25606.9|24
1629910500000|2021-08-25 16:55:00|25616.4|25608.4|25617.9|25609.9|25623.9|25615.9|25616.4|25608.4|31
1629910800000|2021-08-25 17:00:00|25617.4|25609.4|25611.9|25603.9|25617.9|25609.9|25608.4|25600.4|24
1629911100000|2021-08-25 17:05:00|25612.4|25604.4|25602.4|25594.4|25614.9|25606.9|25601.4|25593.4|68
1629911400000|2021-08-25 17:10:00|25602.9|25594.9|25606.4|25598.4|25609.4|25601.4|25601.4|25593.4|68
1629911700000|2021-08-25 17:15:00|25606.9|25598.9|25621.9|25613.9|25621.9|25613.9|25604.9|25596.9|53
1629912000000|2021-08-25 17:20:00|25621.4|25613.4|25613.9|25605.9|25625.4|25617.4|25612.9|25604.9|71
1629912300000|2021-08-25 17:25:00|25613.4|25605.4|25618.4|25610.4|25619.9|25611.9|25613.4|25605.4|15
1629912600000|2021-08-25 17:30:00|25617.9|25609.9|25621.4|25613.4|25621.4|25613.4|25612.9|25604.9|30
1629912900000|2021-08-25 17:35:00|25620.9|25612.9|25612.4|25604.4|25621.4|25613.4|25611.4|25603.4|34
1629913200000|2021-08-25 17:40:00|25612.9|25604.9|25615.9|25607.9|25617.4|25609.4|25607.4|25599.4|26
1629913500000|2021-08-25 17:45:00|25616.4|25608.4|25615.4|25607.4|25618.4|25610.4|25611.4|25603.4|31
1629913800000|2021-08-25 17:50:00|25614.9|25606.9|25606.9|25598.9|25615.9|25607.9|25603.4|25595.4|27
1629914100000|2021-08-25 17:55:00|25607.4|25599.4|25605.9|25597.9|25607.4|25599.4|25601.4|25593.4|39
1629914400000|2021-08-25 18:00:00|25606.4|25598.4|25604.4|25596.4|25607.4|25599.4|25600.4|25592.4|12
1629914700000|2021-08-25 18:05:00|25603.9|25595.9|25612.4|25604.4|25614.4|25606.4|25603.9|25595.9|22
1629915000000|2021-08-25 18:10:00|25611.9|25603.9|25627.9|25619.9|25633.9|25625.9|25610.4|25602.4|149
1629915300000|2021-08-25 18:15:00|25627.4|25619.4|25611.9|25603.9|25627.4|25619.4|25611.9|25603.9|41
1629915600000|2021-08-25 18:20:00|25611.4|25603.4|25610.4|25602.4|25615.4|25607.4|25604.9|25596.9|37
1629915900000|2021-08-25 18:25:00|25609.9|25601.9|25621.9|25613.9|25622.4|25614.4|25609.9|25601.9|22
1629916200000|2021-08-25 18:30:00|25622.4|25614.4|25610.4|25602.4|25624.4|25616.4|25609.9|25601.9|40
1629916500000|2021-08-25 18:35:00|25610.9|25602.9|25610.4|25602.4|25613.9|25605.9|25607.9|25599.9|23
1629916800000|2021-08-25 18:40:00|25611.4|25603.4|25617.9|25609.9|25617.9|25609.9|25608.9|25600.9|20
1629917100000|2021-08-25 18:45:00|25617.4|25609.4|25612.4|25604.4|25617.4|25609.4|25611.4|25603.4|30
1629917400000|2021-08-25 18:50:00|25612.9|25604.9|25613.9|25605.9|25616.9|25608.9|25609.4|25601.4|36
1629917700000|2021-08-25 18:55:00|25611.9|25603.9|25623.2|25593.2|25623.9|25615.9|25608.9|25593.2|138
1629918000000|2021-08-25 19:00:00|25623|25593|25620.9|25590.9|25623.7|25593.7|25620|25590|0
1629918300000|2021-08-25 19:05:00|25621.1|25591.1|25625.5|25595.5|25625.5|25595.5|25616.2|25586.2|0
1629918600000|2021-08-25 19:10:00|25625.7|25595.7|25623.8|25593.8|25625.7|25595.7|25623|25593|0
1629918900000|2021-08-25 19:15:00|25624.1|25594.1|25632|25602|25632|25602|25622.5|25592.5|0
1629919200000|2021-08-25 19:20:00|25631.8|25601.8|25642.5|25612.5|25642.5|25612.5|25626.8|25596.8|0
1629919500000|2021-08-25 19:25:00|25643.1|25613.1|25653.7|25623.7|25655.5|25625.5|25643|25613|0
1629919800000|2021-08-25 19:30:00|25653.9|25623.9|25650.8|25620.8|25663.6|25633.6|25650.4|25620.4|0
1629920100000|2021-08-25 19:35:00|25651|25621|25653.6|25623.6|25659.2|25629.2|25651|25621|0
1629920400000|2021-08-25 19:40:00|25652.9|25622.9|25659.8|25629.8|25662|25632|25652.5|25622.5|0
1629920700000|2021-08-25 19:45:00|25660|25630|25658.6|25628.6|25661.9|25631.9|25656.7|25626.7|0
1629921000000|2021-08-25 19:50:00|25654.8|25624.8|25668.9|25638.9|25673|25643|25654.8|25624.8|0
1629921300000|2021-08-25 19:55:00|25669.1|25639.1|25655.1|25625.1|25676.8|25646.8|25652.8|25622.8|0
1629921600000|2021-08-25 20:00:00|25654.1|25624.1|25656.1|25626.1|25660.1|25630.1|25654.1|25624.1|0
1629921900000|2021-08-25 20:05:00|25657.1|25627.1|25651.7|25621.7|25658.1|25628.1|25650.7|25620.7|0
1629922200000|2021-08-25 20:10:00|25650.7|25620.7|25657.7|25627.7|25658.7|25628.7|25650.7|25620.7|0
1629922500000|2021-08-25 20:15:00|25658.7|25628.7|25654.8|25624.8|25658.7|25628.7|25653.8|25623.8|0
1629922800000|2021-08-25 20:20:00|25655.8|25625.8|25655.8|25625.8|25655.8|25625.8|25653.8|25623.8|0
1629923100000|2021-08-25 20:25:00|25654.8|25624.8|25653|25623|25654.8|25624.8|25651|25621|0
1629923400000|2021-08-25 20:30:00|25654|25624|25654|25624|25654|25624|25653|25623|0
1629923700000|2021-08-25 20:35:00|25655|25625|25655|25625|25656|25626|25655|25625|0
1629924000000|2021-08-25 20:40:00|25654|25624|25657|25627|25657|25627|25654|25624|0
1629924300000|2021-08-25 20:45:00|25656|25626|25655|25625|25656|25626|25654.5|25624.5|0
1629924600000|2021-08-25 20:50:00|25654|25624|25656|25626|25656|25626|25654|25624|0
1629924900000|2021-08-25 20:55:00|25657|25627|25656.3|25626.3|25657|25627|25655|25625|0
1629925200000|2021-08-25 21:00:00|25656.6|25626.6|25654.8|25624.8|25656.6|25626.6|25653.8|25623.8|0
1629925500000|2021-08-25 21:05:00|25655|25625|25655.4|25625.4|25655.4|25625.4|25654.7|25624.7|0
1629925800000|2021-08-25 21:10:00|25655.5|25625.5|25654.8|25624.8|25655.8|25625.8|25654.4|25624.4|0
1629926100000|2021-08-25 21:15:00|25654.5|25624.5|25653.4|25623.4|25654.8|25624.8|25653.4|25623.4|0
1629926400000|2021-08-25 21:20:00|25653.5|25623.5|25653.5|25623.5|25654.7|25624.7|25652.8|25622.8|0
1629926700000|2021-08-25 21:25:00|25653.4|25623.4|25653.4|25623.4|25655.4|25625.4|25653.2|25623.2|0
1629927000000|2021-08-25 21:30:00|25654.6|25624.6|25655|25625|25655.3|25625.3|25654|25624|0
1629927600000|2021-08-25 21:40:00|25654.8|25624.8|25656.2|25626.2|25656.4|25626.4|25654.8|25624.8|0
1629927900000|2021-08-25 21:45:00|25656.1|25626.1|25656.1|25626.1|25656.4|25626.4|25656.1|25626.1|0
1629928200000|2021-08-25 21:50:00|25656.2|25626.2|25656.1|25626.1|25656.2|25626.2|25656.1|25626.1|0
1629928500000|2021-08-25 21:55:00|25655.8|25625.8|25657.4|25627.4|25657.8|25627.8|25655.8|25625.8|0
1629928800000|2021-08-25 22:00:00|25656.8|25626.8|25652.6|25622.6|25657.8|25627.8|25652.6|25622.6|0
1629929100000|2021-08-25 22:05:00|25651.6|25621.6|25652.6|25622.6|25652.6|25622.6|25651.6|25621.6|0
1629929400000|2021-08-25 22:10:00|25653.6|25623.6|25650.6|25620.6|25653.6|25623.6|25650.6|25620.6|0
1629929700000|2021-08-25 22:15:00|25651.6|25621.6|25651.8|25621.8|25652.6|25622.6|25651.6|25621.6|0
1629930000000|2021-08-25 22:20:00|25652.8|25622.8|25650.8|25620.8|25652.8|25622.8|25649.8|25619.8|0
1629930300000|2021-08-25 22:25:00|25650.3|25620.3|25653.6|25623.6|25653.6|25623.6|25649.8|25619.8|0
1629930600000|2021-08-25 22:30:00|25654.6|25624.6|25656.7|25626.7|25656.7|25626.7|25654.6|25624.6|0
1629930900000|2021-08-25 22:35:00|25657.7|25627.7|25656.7|25626.7|25657.7|25627.7|25655.7|25625.7|0
1629931200000|2021-08-25 22:40:00|25655.7|25625.7|25657.4|25627.4|25658.4|25628.4|25655.7|25625.7|0
1629931500000|2021-08-25 22:45:00|25657.9|25627.9|25658|25628|25658.4|25628.4|25656.4|25626.4|0
1629931800000|2021-08-25 22:50:00|25658.2|25628.2|25659.2|25629.2|25660.2|25630.2|25658.2|25628.2|0
1629932100000|2021-08-25 22:55:00|25658.2|25628.2|25658.2|25628.2|25659.2|25629.2|25658.2|25628.2|0
1629932400000|2021-08-25 23:00:00|25659.2|25629.2|25658.2|25628.2|25659.2|25629.2|25658.2|25628.2|0
1629932700000|2021-08-25 23:05:00|25657.2|25627.2|25656.8|25626.8|25657.2|25627.2|25655.8|25625.8|0
1629933000000|2021-08-25 23:10:00|25658.4|25628.4|25658.4|25628.4|25659.4|25629.4|25658.4|25628.4|0
1629933300000|2021-08-25 23:15:00|25658.7|25628.7|25658.7|25628.7|25659.7|25629.7|25658.7|25628.7|0
1629933600000|2021-08-25 23:20:00|25659.2|25629.2|25657.7|25627.7|25659.2|25629.2|25657.7|25627.7|0
1629933900000|2021-08-25 23:25:00|25657.4|25627.4|25654.1|25624.1|25657.4|25627.4|25653.6|25623.6|0
1629934200000|2021-08-25 23:30:00|25653.6|25623.6|25658.8|25628.8|25658.8|25628.8|25653.6|25623.6|0
1629934500000|2021-08-25 23:35:00|25652.8|25622.8|25644.8|25614.8|25652.8|25622.8|25644.8|25614.8|0
1629934800000|2021-08-25 23:40:00|25645.8|25615.8|25646.3|25616.3|25646.8|25616.8|25645.8|25615.8|0
1629935100000|2021-08-25 23:45:00|25646.8|25616.8|25642.8|25612.8|25646.8|25616.8|25641.8|25611.8|0
1629935400000|2021-08-25 23:50:00|25641.8|25611.8|25643.2|25613.2|25643.2|25613.2|25641.8|25611.8|0
1629935700000|2021-08-25 23:55:00|25642.2|25612.2|25642.2|25612.2|25643.2|25613.2|25641.7|25611.7|0
1629936000000|2021-08-26 00:00:00|25643.2|25613.2|25633.5|25603.5|25643.2|25613.2|25633.5|25603.5|0
1629936300000|2021-08-26 00:05:00|25634.5|25604.5|25633.4|25603.4|25635.6|25605.6|25632.5|25602.5|0
1629936600000|2021-08-26 00:10:00|25633.7|25603.7|25632.7|25602.7|25635.7|25605.7|25632.7|25602.7|0
1629936900000|2021-08-26 00:15:00|25632.6|25602.6|25628.2|25598.2|25633.6|25603.6|25626.1|25596.1|0
1629937200000|2021-08-26 00:20:00|25627.7|25597.7|25615.2|25585.2|25629.7|25599.7|25613.6|25583.6|0
1629937500000|2021-08-26 00:25:00|25614.4|25584.4|25615.7|25585.7|25617.7|25587.7|25608.4|25578.4|0
1629937800000|2021-08-26 00:30:00|25615.2|25585.2|25623.9|25593.9|25623.9|25593.9|25611.5|25581.5|0
1629938100000|2021-08-26 00:35:00|25623.4|25593.4|25614.6|25584.6|25623.4|25593.4|25613.5|25583.5|0
1629938400000|2021-08-26 00:40:00|25613.8|25583.8|25618.3|25588.3|25618.3|25588.3|25611.8|25581.8|0
1629938700000|2021-08-26 00:45:00|25619.1|25589.1|25616.6|25586.6|25619.6|25589.6|25614.5|25584.5|0
1629939000000|2021-08-26 00:50:00|25616.1|25586.1|25614.8|25584.8|25617.1|25587.1|25614.5|25584.5|0
1629939300000|2021-08-26 00:55:00|25615|25585|25620.6|25590.6|25620.6|25590.6|25614.5|25584.5|0
1629939600000|2021-08-26 01:00:00|25620.1|25590.1|25595.6|25565.6|25620.1|25590.1|25592|25562|0
1629939900000|2021-08-26 01:05:00|25594|25564|25629|25599|25629.5|25599.5|25594|25564|0
1629940200000|2021-08-26 01:10:00|25624|25594|25585.8|25555.8|25624|25594|25585.8|25555.8|0
1629940500000|2021-08-26 01:15:00|25585|25555|25604.9|25599.9|25615.4|25610.4|25531.4|25526.4|3710
1629940800000|2021-08-26 01:20:00|25605.4|25600.4|25581.9|25576.9|25612.4|25607.4|25573.9|25568.9|1600
1629941100000|2021-08-26 01:25:00|25584.4|25579.4|25589.4|25584.4|25598.4|25593.4|25571.9|25566.9|1791
1629941400000|2021-08-26 01:30:00|25590.4|25585.4|25523.9|25518.9|25611.4|25606.4|25523.9|25518.9|6749
1629941700000|2021-08-26 01:35:00|25520.4|25515.4|25598.4|25593.4|25622.4|25617.4|25499.9|25494.9|4874
1629942000000|2021-08-26 01:40:00|25596.9|25591.9|25537.9|25532.9|25607.4|25602.4|25537.9|25532.9|3038
1629942300000|2021-08-26 01:45:00|25540.9|25535.9|25601.4|25596.4|25619.9|25614.9|25537.9|25532.9|3202
1629942600000|2021-08-26 01:50:00|25599.9|25594.9|25646.9|25641.9|25683.4|25678.4|25582.4|25577.4|4786
1629942900000|2021-08-26 01:55:00|25649.9|25644.9|25609.4|25604.4|25659.9|25654.9|25601.9|25596.9|2848
1629943200000|2021-08-26 02:00:00|25610.4|25605.4|25579.4|25574.4|25625.9|25620.9|25559.4|25554.4|2670
1629943500000|2021-08-26 02:05:00|25578.4|25573.4|25580.4|25575.4|25593.9|25588.9|25557.4|25552.4|2038
1629943800000|2021-08-26 02:10:00|25577.4|25572.4|25614.4|25609.4|25638.4|25633.4|25550.9|25545.9|2997
1629944100000|2021-08-26 02:15:00|25609.9|25604.9|25585.9|25580.9|25620.9|25615.9|25567.4|25562.4|2009
1629944400000|2021-08-26 02:20:00|25583.4|25578.4|25528.4|25523.4|25594.4|25589.4|25513.4|25508.4|2797
1629944700000|2021-08-26 02:25:00|25528.9|25523.9|25465.9|25460.9|25532.9|25527.9|25458.9|25453.9|3955
1629945000000|2021-08-26 02:30:00|25467.4|25462.4|25437.9|25432.9|25474.9|25469.9|25414.9|25409.9|3585
1629945300000|2021-08-26 02:35:00|25438.4|25433.4|25424.9|25419.9|25466.4|25461.4|25412.9|25407.9|2153
1629945600000|2021-08-26 02:40:00|25423.9|25418.9|25426.4|25421.4|25432.4|25427.4|25371.4|25366.4|3222
1629945900000|2021-08-26 02:45:00|25425.4|25420.4|25459.5|25454.5|25462|25457|25411.9|25406.9|2334
1629946200000|2021-08-26 02:50:00|25460|25455|25449.5|25444.5|25485.5|25480.5|25430.5|25425.5|2337
1629946500000|2021-08-26 02:55:00|25450|25445|25467|25462|25500|25495|25447|25442|2714
1629946800000|2021-08-26 03:00:00|25465.5|25460.5|25419.5|25414.5|25475|25470|25400.5|25395.5|1786
1629947100000|2021-08-26 03:05:00|25419|25414|25399|25394|25420.5|25415.5|25391|25386|1400
1629947400000|2021-08-26 03:10:00|25399.5|25394.5|25338.5|25333.5|25405.5|25400.5|25331|25326|4205
1629947700000|2021-08-26 03:15:00|25339|25334|25369|25364|25377|25372|25317.5|25312.5|1892
1629948000000|2021-08-26 03:20:00|25370|25365|25377.5|25372.5|25380|25375|25331|25326|1467
1629948300000|2021-08-26 03:25:00|25378|25373|25391|25386|25398.5|25393.5|25369|25364|1813
1629948600000|2021-08-26 03:30:00|25391.5|25386.5|25382.5|25377.5|25402|25397|25369|25364|1357
1629948900000|2021-08-26 03:35:00|25381|25376|25362.5|25357.5|25384|25379|25356|25351|1314
1629949200000|2021-08-26 03:40:00|25363|25358|25333|25328|25363|25358|25328|25323|1099
1629949500000|2021-08-26 03:45:00|25332.5|25327.5|25341|25336|25347|25342|25309|25304|1176
1629949800000|2021-08-26 03:50:00|25340.5|25335.5|25308|25303|25340.5|25335.5|25306|25301|951
1629950100000|2021-08-26 03:55:00|25307|25302|25319.5|25314.5|25327.5|25322.5|25295.5|25290.5|1741
1629950400000|2021-08-26 04:00:00|25333.7|25303.7|25334|25304|25334.6|25304.6|25330.9|25300.9|1
1629950700000|2021-08-26 04:05:00|25334.1|25304.1|25336.2|25306.2|25336.2|25306.2|25333.6|25303.6|0
1629951000000|2021-08-26 04:10:00|25335.4|25305.4|25341.4|25311.4|25343.5|25313.5|25334.9|25304.9|0
1629951300000|2021-08-26 04:15:00|25340.8|25310.8|25342.8|25312.8|25342.8|25312.8|25340|25310|0
1629951600000|2021-08-26 04:20:00|25342|25312|25341.8|25311.8|25343|25313|25339.7|25309.7|0
1629951900000|2021-08-26 04:25:00|25341.6|25311.6|25335.6|25305.6|25342.1|25312.1|25335|25305|0
1629952200000|2021-08-26 04:30:00|25335.7|25305.7|25338.1|25308.1|25338.6|25308.6|25335.6|25305.6|0
1629952500000|2021-08-26 04:35:00|25338.3|25308.3|25337.6|25307.6|25338.6|25308.6|25336.4|25306.4|0
1629952800000|2021-08-26 04:40:00|25338.1|25308.1|25337.9|25307.9|25339.6|25309.6|25337.1|25307.1|0
1629953100000|2021-08-26 04:45:00|25337.1|25307.1|25338|25308|25338|25308|25335.5|25305.5|0
1629953400000|2021-08-26 04:50:00|25338.5|25308.5|25337.2|25307.2|25340|25310|25336|25306|0
1629953700000|2021-08-26 04:55:00|25336.7|25306.7|25335.5|25305.5|25337.2|25307.2|25333.5|25303.5|0
1629954000000|2021-08-26 05:00:00|25334.5|25304.5|25298.5|25293.5|25335.5|25330.5|25288.5|25283.5|1711
1629954300000|2021-08-26 05:05:00|25298|25293|25348.5|25343.5|25353.5|25348.5|25294.5|25289.5|1077
1629954600000|2021-08-26 05:10:00|25350|25345|25340|25335|25369|25364|25334|25329|1172
1629954900000|2021-08-26 05:15:00|25339.5|25334.5|25335.5|25330.5|25348.5|25343.5|25320|25315|2471
1629955200000|2021-08-26 05:20:00|25334.5|25329.5|25360.5|25355.5|25386.5|25381.5|25334.5|25329.5|3360
1629955500000|2021-08-26 05:25:00|25361|25356|25341|25336|25368|25363|25328|25323|1423
1629955800000|2021-08-26 05:30:00|25340|25335|25314|25309|25342|25337|25311.5|25306.5|783
1629956100000|2021-08-26 05:35:00|25313.5|25308.5|25320|25315|25326.5|25321.5|25300|25295|1213
1629956400000|2021-08-26 05:40:00|25321|25316|25303|25298|25327.5|25322.5|25294.5|25289.5|990
1629956700000|2021-08-26 05:45:00|25303.5|25298.5|25319|25314|25334.5|25329.5|25302.5|25297.5|924
1629957000000|2021-08-26 05:50:00|25318|25313|25280|25275|25318|25313|25276|25271|1252
1629957300000|2021-08-26 05:55:00|25280.5|25275.5|25279.5|25274.5|25296|25291|25277|25272|838
1629957600000|2021-08-26 06:00:00|25280|25275|25312|25307|25316|25311|25264.5|25259.5|1481
1629957900000|2021-08-26 06:05:00|25312.5|25307.5|25305|25300|25313|25308|25286.5|25281.5|1042
1629958200000|2021-08-26 06:10:00|25305.5|25300.5|25281.5|25276.5|25306.5|25301.5|25274|25269|920
1629958500000|2021-08-26 06:15:00|25281|25276|25306|25301|25319|25314|25279|25274|1150
1629958800000|2021-08-26 06:20:00|25306.5|25301.5|25288|25283|25306.5|25301.5|25284|25279|458
1629959100000|2021-08-26 06:25:00|25288.5|25283.5|25295|25290|25309|25304|25287.5|25282.5|524
1629959400000|2021-08-26 06:30:00|25294.5|25289.5|25267|25262|25298|25293|25258|25253|1789
1629959700000|2021-08-26 06:35:00|25266.5|25261.5|25243|25238|25273.5|25268.5|25241|25236|1082
1629960000000|2021-08-26 06:40:00|25244|25239|25233|25228|25256|25251|25233|25228|975
1629960300000|2021-08-26 06:45:00|25232.5|25227.5|25254|25249|25262.5|25257.5|25232.5|25227.5|732
1629960600000|2021-08-26 06:50:00|25257|25252|25264|25259|25275|25270|25246.5|25241.5|752
1629960900000|2021-08-26 06:55:00|25264.5|25259.5|25246|25241|25267.5|25262.5|25244.5|25239.5|740
1629961200000|2021-08-26 07:00:00|25245|25240|25242|25237|25272|25267|25242|25237|769
1629961500000|2021-08-26 07:05:00|25243|25238|25277.5|25272.5|25291.5|25286.5|25242|25237|1448
1629961800000|2021-08-26 07:10:00|25278|25273|25303|25298|25309|25304|25271|25266|1083
1629962100000|2021-08-26 07:15:00|25303.5|25298.5|25303|25298|25309.5|25304.5|25290|25285|728
1629962400000|2021-08-26 07:20:00|25304|25299|25323|25318|25325.5|25320.5|25294|25289|1279
1629962700000|2021-08-26 07:25:00|25322.5|25317.5|25323|25318|25337.5|25332.5|25317.5|25312.5|788
1629963000000|2021-08-26 07:30:00|25323.5|25318.5|25352|25347|25355|25350|25322|25317|1414
1629963300000|2021-08-26 07:35:00|25353.5|25348.5|25350.5|25345.5|25358|25353|25343.5|25338.5|1030
1629963600000|2021-08-26 07:40:00|25349.5|25344.5|25354.5|25349.5|25360.5|25355.5|25336.5|25331.5|1051
1629963900000|2021-08-26 07:45:00|25353|25348|25350|25345|25360|25355|25340|25335|766
1629964200000|2021-08-26 07:50:00|25350.5|25345.5|25350|25345|25365|25360|25346|25341|1058
1629964500000|2021-08-26 07:55:00|25349|25344|25389|25384|25391|25386|25349|25344|1853
1629964800000|2021-08-26 08:00:00|25388.5|25383.5|25380.5|25375.5|25392|25387|25376|25371|899
1629965100000|2021-08-26 08:05:00|25380|25375|25384|25379|25402.5|25397.5|25377.5|25372.5|1540
1629965400000|2021-08-26 08:10:00|25386|25381|25399|25394|25400|25395|25382.5|25377.5|9272
1629965700000|2021-08-26 08:15:00|25400.5|25395.5|25405.5|25400.5|25414.5|25409.5|25399|25394|9709
1629966000000|2021-08-26 08:20:00|25406|25401|25420.5|25415.5|25433|25428|25404|25399|1662
1629966300000|2021-08-26 08:25:00|25420|25415|25419.5|25414.5|25428.5|25423.5|25406|25401|1002
1629966600000|2021-08-26 08:30:00|25429|25399|25434.7|25404.7|25435.5|25405.5|25426.8|25396.8|0
1629966900000|2021-08-26 08:35:00|25434.9|25404.9|25445|25415|25462.8|25432.8|25431.9|25401.9|0
1629967200000|2021-08-26 08:40:00|25444.2|25414.2|25443|25413|25449.5|25419.5|25440.6|25410.6|0
1629967500000|2021-08-26 08:45:00|25444.5|25414.5|25440.9|25410.9|25448.1|25418.1|25438.9|25408.9|0
1629967800000|2021-08-26 08:50:00|25440.7|25410.7|25434.9|25404.9|25441.3|25411.3|25432.1|25402.1|0
1629968100000|2021-08-26 08:55:00|25435.4|25405.4|25403|25373|25435.4|25405.4|25401.5|25371.5|0
1629968400000|2021-08-26 09:00:00|25402.7|25372.7|25291.3|25261.3|25405.2|25375.2|25288.7|25258.7|0
1629968700000|2021-08-26 09:05:00|25290.8|25260.8|25300.4|25270.4|25329.5|25299.5|25283.9|25253.9|0
1629969000000|2021-08-26 09:10:00|25299.9|25269.9|25343.4|25313.4|25343.9|25313.9|25299.9|25269.9|0
1629969300000|2021-08-26 09:15:00|25407.5|25399.5|25429|25421|25429|25421|25395.5|25387.5|341
1629969600000|2021-08-26 09:20:00|25429.5|25421.5|25405.5|25397.5|25431.5|25423.5|25403.5|25395.5|226
1629969900000|2021-08-26 09:25:00|25405|25397|25403.5|25395.5|25414|25406|25401.5|25393.5|86
1629970200000|2021-08-26 09:30:00|25403|25395|25386|25378|25403.5|25395.5|25384|25376|246
1629970500000|2021-08-26 09:35:00|25387|25379|25389.5|25381.5|25391.5|25383.5|25380|25372|139
1629970800000|2021-08-26 09:40:00|25389|25381|25400|25392|25401|25393|25385.5|25377.5|129
1629971100000|2021-08-26 09:45:00|25399.5|25391.5|25411.5|25403.5|25415|25407|25399|25391|91
1629971400000|2021-08-26 09:50:00|25412|25404|25408.5|25400.5|25415.5|25407.5|25403.5|25395.5|130
1629971700000|2021-08-26 09:55:00|25409|25401|25416|25408|25420.5|25412.5|25408.5|25400.5|53
1629972000000|2021-08-26 10:00:00|25416.5|25408.5|25417.5|25409.5|25427.5|25419.5|25413.5|25405.5|247
1629972300000|2021-08-26 10:05:00|25416|25408|25395.5|25387.5|25418.5|25410.5|25395|25387|127
1629972600000|2021-08-26 10:10:00|25396|25388|25401.5|25393.5|25403|25395|25395.5|25387.5|50
1629972900000|2021-08-26 10:15:00|25402|25394|25406|25398|25410|25402|25400.5|25392.5|68
1629973200000|2021-08-26 10:20:00|25406.5|25398.5|25401|25393|25408.5|25400.5|25400.5|25392.5|15
1629973500000|2021-08-26 10:25:00|25401.5|25393.5|25411.5|25403.5|25414|25406|25401.5|25393.5|247
1629973800000|2021-08-26 10:30:00|25411|25403|25395|25387|25417|25409|25394.5|25386.5|67
1629974100000|2021-08-26 10:35:00|25395.5|25387.5|25404.5|25396.5|25406|25398|25390|25382|545
1629974400000|2021-08-26 10:40:00|25405|25397|25398.5|25390.5|25405.5|25397.5|25397|25389|43
1629974700000|2021-08-26 10:45:00|25398|25390|25402|25394|25404|25396|25397.5|25389.5|10
1629975000000|2021-08-26 10:50:00|25402.5|25394.5|25404.5|25396.5|25411|25403|25402.5|25394.5|390
1629975300000|2021-08-26 10:55:00|25407|25399|25404|25396|25407|25399|25396.5|25388.5|20
1629975600000|2021-08-26 11:00:00|25404.5|25396.5|25397.5|25389.5|25407.5|25399.5|25397|25389|21
1629975900000|2021-08-26 11:05:00|25398|25390|25393.5|25385.5|25399.5|25391.5|25390|25382|35
1629976200000|2021-08-26 11:10:00|25394|25386|25400.5|25392.5|25404.5|25396.5|25393|25385|93
1629976500000|2021-08-26 11:15:00|25400|25392|25415|25407|25415.5|25407.5|25397.5|25389.5|32
1629976800000|2021-08-26 11:20:00|25414.5|25406.5|25425|25417|25429.5|25421.5|25414.5|25406.5|55
1629977100000|2021-08-26 11:25:00|25424.5|25416.5|25420|25412|25427|25419|25420|25412|58
1629977400000|2021-08-26 11:30:00|25420.5|25412.5|25414|25406|25421.5|25413.5|25413|25405|64
1629977700000|2021-08-26 11:35:00|25414.5|25406.5|25429.5|25421.5|25431.5|25423.5|25414.5|25406.5|71
1629978000000|2021-08-26 11:40:00|25431|25423|25436|25428|25445|25437|25431|25423|58
1629978300000|2021-08-26 11:45:00|25436.5|25428.5|25442|25434|25443.5|25435.5|25435|25427|61
1629978600000|2021-08-26 11:50:00|25442.5|25434.5|25434|25426|25443.5|25435.5|25432|25424|41
1629978900000|2021-08-26 11:55:00|25434.5|25426.5|25437|25429|25440.5|25432.5|25429.5|25421.5|53
1629979200000|2021-08-26 12:00:00|25436.5|25428.5|25435|25427|25441.5|25433.5|25431.5|25423.5|23
1629979500000|2021-08-26 12:05:00|25434.5|25426.5|25430.5|25422.5|25435|25427|25428|25420|25
1629979800000|2021-08-26 12:10:00|25431|25423|25445.5|25437.5|25448|25440|25426|25418|57
1629980100000|2021-08-26 12:15:00|25445|25437|25443.5|25435.5|25446|25438|25437.5|25429.5|43
1629980400000|2021-08-26 12:20:00|25444|25436|25443.5|25435.5|25452|25444|25441|25433|44
1629980700000|2021-08-26 12:25:00|25444|25436|25442.5|25434.5|25457|25449|25438|25430|84
1629981000000|2021-08-26 12:30:00|25442|25434|25452|25444|25455|25447|25442|25434|62
1629981300000|2021-08-26 12:35:00|25451.5|25443.5|25405|25397|25452|25444|25399|25391|298
1629981600000|2021-08-26 12:40:00|25405.5|25397.5|25404.5|25396.5|25412|25404|25392.5|25384.5|203
1629981900000|2021-08-26 12:45:00|25404|25396|25423|25415|25424|25416|25401.5|25393.5|137
1629982200000|2021-08-26 12:50:00|25422.5|25414.5|25428|25420|25430.5|25422.5|25419.5|25411.5|121
1629982500000|2021-08-26 12:55:00|25428.5|25420.5|25427.5|25419.5|25432.5|25424.5|25424.5|25416.5|95
1629982800000|2021-08-26 13:00:00|25426.5|25418.5|25435|25427|25440|25432|25426|25418|62
1629983100000|2021-08-26 13:05:00|25435.5|25427.5|25425|25417|25435.5|25427.5|25418.5|25410.5|47
1629983400000|2021-08-26 13:10:00|25424.5|25416.5|25433.5|25425.5|25434|25426|25424|25416|17
1629983700000|2021-08-26 13:15:00|25432|25424|25432.5|25424.5|25443|25435|25428|25420|92
1629984000000|2021-08-26 13:20:00|25432|25424|25432.5|25424.5|25436|25428|25430.5|25422.5|64
1629984300000|2021-08-26 13:25:00|25433|25425|25431|25423|25435|25427|25421.5|25413.5|54
1629984600000|2021-08-26 13:30:00|25430.5|25422.5|25447.5|25439.5|25447.5|25439.5|25407.5|25399.5|292
1629984900000|2021-08-26 13:35:00|25445.5|25437.5|25440|25432|25458.5|25450.5|25428|25420|190
1629985200000|2021-08-26 13:40:00|25440.5|25432.5|25443.5|25435.5|25454|25446|25433|25425|126
1629985500000|2021-08-26 13:45:00|25444|25436|25444.5|25436.5|25461|25453|25444|25436|105
1629985800000|2021-08-26 13:50:00|25445|25437|25437|25429|25448.5|25440.5|25420.5|25412.5|141
1629986100000|2021-08-26 13:55:00|25437.5|25429.5|25420|25412|25440|25432|25417.5|25409.5|171
1629986400000|2021-08-26 14:00:00|25419.5|25411.5|25444.5|25436.5|25445|25437|25412.5|25404.5|244
1629986700000|2021-08-26 14:05:00|25445|25437|25428.5|25420.5|25445|25437|25427.5|25419.5|172
1629987000000|2021-08-26 14:10:00|25428|25420|25452.5|25444.5|25454.5|25446.5|25426.5|25418.5|150
1629987300000|2021-08-26 14:15:00|25452|25444|25445.5|25437.5|25453.5|25445.5|25439|25431|285
1629987600000|2021-08-26 14:20:00|25445|25437|25435.5|25427.5|25453|25445|25433|25425|147
1629987900000|2021-08-26 14:25:00|25436|25428|25415|25407|25436|25428|25375.5|25367.5|511
1629988200000|2021-08-26 14:30:00|25415.5|25407.5|25409.5|25401.5|25432|25424|25405.5|25397.5|249
1629988500000|2021-08-26 14:35:00|25409|25401|25408.5|25400.5|25433|25425|25406|25398|128
1629988800000|2021-08-26 14:40:00|25408|25400|25396|25388|25409|25401|25383.5|25375.5|196
1629989100000|2021-08-26 14:45:00|25396.5|25388.5|25381.5|25373.5|25409|25401|25377.5|25369.5|204
1629989400000|2021-08-26 14:50:00|25382|25374|25375|25367|25394|25386|25370|25362|160
1629989700000|2021-08-26 14:55:00|25374.5|25366.5|25384.5|25376.5|25390.5|25382.5|25372|25364|107
1629990000000|2021-08-26 15:00:00|25385|25377|25371|25363|25386|25378|25353|25345|243
1629990300000|2021-08-26 15:05:00|25371.5|25363.5|25397|25389|25398|25390|25359.5|25351.5|139
1629990600000|2021-08-26 15:10:00|25397.5|25389.5|25421.5|25413.5|25421.5|25413.5|25396.5|25388.5|329
1629990900000|2021-08-26 15:15:00|25421|25413|25434.5|25426.5|25441|25433|25418.5|25410.5|252
1629991200000|2021-08-26 15:20:00|25434|25426|25436.5|25428.5|25447.5|25439.5|25433|25425|146
1629991500000|2021-08-26 15:25:00|25437|25429|25443.5|25435.5|25445.5|25437.5|25433.5|25425.5|69
1629991800000|2021-08-26 15:30:00|25444.5|25436.5|25430.5|25422.5|25447.5|25439.5|25426.5|25418.5|132
1629992100000|2021-08-26 15:35:00|25430|25422|25432.5|25424.5|25436|25428|25423|25415|133
1629992400000|2021-08-26 15:40:00|25434|25426|25416|25408|25440|25432|25414.5|25406.5|50
1629992700000|2021-08-26 15:45:00|25415.5|25407.5|25424.5|25416.5|25427|25419|25413|25405|65
1629993000000|2021-08-26 15:50:00|25424|25416|25444.5|25436.5|25446|25438|25422.5|25414.5|81
1629993300000|2021-08-26 15:55:00|25446|25438|25443.5|25435.5|25450|25442|25439|25431|168
1629993600000|2021-08-26 16:00:00|25444|25436|25475|25467|25476.5|25468.5|25444|25436|178
1629993900000|2021-08-26 16:05:00|25475.5|25467.5|25464|25456|25477|25469|25461.5|25453.5|139
1629994200000|2021-08-26 16:10:00|25464.5|25456.5|25458.5|25450.5|25466.5|25458.5|25457|25449|61
1629994500000|2021-08-26 16:15:00|25459|25451|25449.5|25441.5|25460.5|25452.5|25449.5|25441.5|67
1629994800000|2021-08-26 16:20:00|25450|25442|25451.5|25443.5|25457|25449|25448|25440|70
1629995100000|2021-08-26 16:25:00|25452|25444|25451.5|25443.5|25453|25445|25445|25437|38
1629995400000|2021-08-26 16:30:00|25451|25443|25455|25447|25455|25447|25444.5|25436.5|53
1629995700000|2021-08-26 16:35:00|25455.5|25447.5|25451.5|25443.5|25460.5|25452.5|25451|25443|43
1629996000000|2021-08-26 16:40:00|25452|25444|25455|25447|25457.5|25449.5|25447|25439|35
1629996300000|2021-08-26 16:45:00|25456|25448|25453|25445|25460.5|25452.5|25451.5|25443.5|27
1629996600000|2021-08-26 16:50:00|25452.5|25444.5|25446|25438|25454|25446|25441|25433|33
1629996900000|2021-08-26 16:55:00|25445.5|25437.5|25451|25443|25456|25448|25444.5|25436.5|25
1629997200000|2021-08-26 17:00:00|25451.5|25443.5|25441|25433|25453|25445|25438.5|25430.5|28
1629997500000|2021-08-26 17:05:00|25440.5|25432.5|25443|25435|25447.5|25439.5|25440.5|25432.5|16
1629997800000|2021-08-26 17:10:00|25443.5|25435.5|25447.5|25439.5|25447.5|25439.5|25440.5|25432.5|14
1629998100000|2021-08-26 17:15:00|25448|25440|25440.5|25432.5|25450.5|25442.5|25439|25431|49
1629998400000|2021-08-26 17:20:00|25441|25433|25412.5|25404.5|25442.5|25434.5|25411.5|25403.5|98
1629998700000|2021-08-26 17:25:00|25412|25404|25415|25407|25418.5|25410.5|25408|25400|40
1629999000000|2021-08-26 17:30:00|25415.5|25407.5|25421.5|25413.5|25425|25417|25409|25401|29
1629999300000|2021-08-26 17:35:00|25421|25413|25417.5|25409.5|25424.5|25416.5|25417.5|25409.5|45
1629999600000|2021-08-26 17:40:00|25418.5|25410.5|25419.5|25411.5|25421.5|25413.5|25415.5|25407.5|10
1629999900000|2021-08-26 17:45:00|25420|25412|25412|25404|25422|25414|25411.5|25403.5|25
1630000200000|2021-08-26 17:50:00|25412.5|25404.5|25412.5|25404.5|25415.5|25407.5|25409|25401|12
1630000500000|2021-08-26 17:55:00|25413|25405|25413.5|25405.5|25419|25411|25411|25403|41
1630000800000|2021-08-26 18:00:00|25414|25406|25403|25395|25417|25409|25397|25389|118
1630001100000|2021-08-26 18:05:00|25403.5|25395.5|25391|25383|25405.5|25397.5|25390.5|25382.5|73
1630001400000|2021-08-26 18:10:00|25390.5|25382.5|25382.5|25374.5|25394.5|25386.5|25382|25374|50
1630001700000|2021-08-26 18:15:00|25382|25374|25383.5|25375.5|25391|25383|25380.5|25372.5|26
1630002000000|2021-08-26 18:20:00|25384|25376|25393.5|25385.5|25398.5|25390.5|25383.5|25375.5|39
1630002300000|2021-08-26 18:25:00|25393|25385|25397.5|25389.5|25402.5|25394.5|25391.5|25383.5|30
1630002600000|2021-08-26 18:30:00|25396.5|25388.5|25399|25391|25404.5|25396.5|25392.5|25384.5|15
1630002900000|2021-08-26 18:35:00|25399.5|25391.5|25404|25396|25405|25397|25397|25389|20
1630003200000|2021-08-26 18:40:00|25403.5|25395.5|25406.5|25398.5|25408.5|25400.5|25399|25391|158
1630003500000|2021-08-26 18:45:00|25407|25399|25398|25390|25413.5|25405.5|25397|25389|150
1630003800000|2021-08-26 18:50:00|25398.5|25390.5|25406.5|25398.5|25406.5|25398.5|25396|25388|141
1630004100000|2021-08-26 18:55:00|25403.5|25395.5|25413.3|25383.3|25413.3|25401.5|25394.5|25383.3|152
1630004400000|2021-08-26 19:00:00|25413.1|25383.1|25386.1|25356.1|25413.1|25383.1|25385.4|25355.4|0
1630004700000|2021-08-26 19:05:00|25384.2|25354.2|25364.9|25334.9|25385|25355|25360|25330|0
1630005000000|2021-08-26 19:10:00|25365.5|25335.5|25375.7|25345.7|25375.9|25345.9|25361.5|25331.5|0
1630005300000|2021-08-26 19:15:00|25375.9|25345.9|25398.9|25368.9|25399.7|25369.7|25368.2|25338.2|0
1630005600000|2021-08-26 19:20:00|25399|25369|25379.2|25349.2|25399.9|25369.9|25379.2|25349.2|0
1630005900000|2021-08-26 19:25:00|25379.4|25349.4|25379.8|25349.8|25381|25351|25371.1|25341.1|0
1630006200000|2021-08-26 19:30:00|25381.7|25351.7|25381.9|25351.9|25387.7|25357.7|25378.4|25348.4|0
1630006500000|2021-08-26 19:35:00|25382.3|25352.3|25378.6|25348.6|25393.2|25363.2|25378.4|25348.4|0
1630006800000|2021-08-26 19:40:00|25378.8|25348.8|25384.6|25354.6|25399|25369|25378.6|25348.6|0
1630007100000|2021-08-26 19:45:00|25384.3|25354.3|25380.5|25350.5|25388.9|25358.9|25379.1|25349.1|0
1630007400000|2021-08-26 19:50:00|25381.1|25351.1|25383.7|25353.7|25387.7|25357.7|25377.9|25347.9|0
1630007700000|2021-08-26 19:55:00|25383.9|25353.9|25363.4|25333.4|25387.2|25357.2|25360.4|25330.4|0
1630008000000|2021-08-26 20:00:00|25362.4|25332.4|25369.4|25339.4|25371.4|25341.4|25361.4|25331.4|0
1630008300000|2021-08-26 20:05:00|25370.4|25340.4|25365.4|25335.4|25370.4|25340.4|25362.5|25332.5|0
1630008600000|2021-08-26 20:10:00|25366.4|25336.4|25368.4|25338.4|25370.4|25340.4|25362.5|25332.5|0
1630008900000|2021-08-26 20:15:00|25367.4|25337.4|25371|25341|25372|25342|25367.4|25337.4|0
1630009200000|2021-08-26 20:20:00|25372|25342|25376.3|25346.3|25377.3|25347.3|25371|25341|0
1630009500000|2021-08-26 20:25:00|25377.3|25347.3|25376.3|25346.3|25377.3|25347.3|25376.3|25346.3|0
1630009800000|2021-08-26 20:30:00|25376|25346|25378|25348|25379|25349|25376|25346|0
1630010100000|2021-08-26 20:35:00|25379|25349|25378.9|25348.9|25379.9|25349.9|25377.9|25347.9|0
1630010400000|2021-08-26 20:40:00|25377.9|25347.9|25379.2|25349.2|25379.2|25349.2|25377.9|25347.9|0
1630010700000|2021-08-26 20:45:00|25379.1|25349.1|25379.7|25349.7|25380.7|25350.7|25379.1|25349.1|0
1630011000000|2021-08-26 20:50:00|25380.7|25350.7|25378.7|25348.7|25380.7|25350.7|25378.7|25348.7|0
1630011300000|2021-08-26 20:55:00|25379.7|25349.7|25378.8|25348.8|25379.7|25349.7|25378.2|25348.2|0
1630011600000|2021-08-26 21:00:00|25378.9|25348.9|25380.2|25350.2|25380.2|25350.2|25378.9|25348.9|0
1630011900000|2021-08-26 21:05:00|25380.1|25350.1|25379.3|25349.3|25380.1|25350.1|25378.2|25348.2|0
1630012200000|2021-08-26 21:10:00|25379|25349|25376.5|25346.5|25379|25349|25376.2|25346.2|0
1630012500000|2021-08-26 21:15:00|25377.4|25347.4|25377.8|25347.8|25378.6|25348.6|25377.4|25347.4|0
1630012800000|2021-08-26 21:20:00|25377.2|25347.2|25376.7|25346.7|25377.2|25347.2|25376.6|25346.6|0
1630013100000|2021-08-26 21:25:00|25376.1|25346.1|25376.6|25346.6|25376.7|25346.7|25376.1|25346.1|0
1630013400000|2021-08-26 21:30:00|25376.5|25346.5|25378.2|25348.2|25378.5|25348.5|25376.5|25346.5|0
1630013700000|2021-08-26 21:35:00|25377.8|25347.8|25378.4|25348.4|25378.4|25348.4|25377.6|25347.6|0
1630014000000|2021-08-26 21:40:00|25378.2|25348.2|25377.3|25347.3|25378.9|25348.9|25377.3|25347.3|0
1630014300000|2021-08-26 21:45:00|25377.2|25347.2|25376.8|25346.8|25377.2|25347.2|25376.5|25346.5|0
1630014600000|2021-08-26 21:50:00|25376.5|25346.5|25377.5|25347.5|25377.9|25347.9|25376.5|25346.5|0
1630014900000|2021-08-26 21:55:00|25377.6|25347.6|25377.3|25347.3|25377.6|25347.6|25376.8|25346.8|0
1630015200000|2021-08-26 22:00:00|25378.4|25348.4|25375.9|25345.9|25380.4|25350.4|25374.9|25344.9|0
1630015500000|2021-08-26 22:05:00|25375.4|25345.4|25379.9|25349.9|25380.9|25350.9|25375.4|25345.4|0
1630015800000|2021-08-26 22:10:00|25380.9|25350.9|25384.2|25354.2|25384.2|25354.2|25380.3|25350.3|0
1630016100000|2021-08-26 22:15:00|25385.2|25355.2|25383.2|25353.2|25385.2|25355.2|25382.2|25352.2|0
1630016400000|2021-08-26 22:20:00|25384.2|25354.2|25380.4|25350.4|25385.9|25355.9|25380.4|25350.4|0
1630016700000|2021-08-26 22:25:00|25379.4|25349.4|25379.4|25349.4|25379.4|25349.4|25375.4|25345.4|0
1630017000000|2021-08-26 22:30:00|25380.4|25350.4|25377.5|25347.5|25381.4|25351.4|25375.5|25345.5|0
1630017300000|2021-08-26 22:35:00|25376.5|25346.5|25378.4|25348.4|25378.4|25348.4|25376.5|25346.5|0
1630017600000|2021-08-26 22:40:00|25377.5|25347.5|25378.2|25348.2|25378.2|25348.2|25376.5|25346.5|0
1630017900000|2021-08-26 22:45:00|25377.2|25347.2|25377.2|25347.2|25377.2|25347.2|25377.2|25347.2|0
1630018200000|2021-08-26 22:50:00|25378.2|25348.2|25379.2|25349.2|25379.2|25349.2|25378.2|25348.2|0
1630018500000|2021-08-26 22:55:00|25378.7|25348.7|25378.5|25348.5|25379|25349|25378.2|25348.2|0
1630018800000|2021-08-26 23:00:00|25377.5|25347.5|25374.4|25344.4|25377.5|25347.5|25373.4|25343.4|0
1630019100000|2021-08-26 23:05:00|25373.4|25343.4|25371.7|25341.7|25374.4|25344.4|25371.4|25341.4|0
1630019400000|2021-08-26 23:10:00|25372.7|25342.7|25374|25344|25375|25345|25372.7|25342.7|0
1630019700000|2021-08-26 23:15:00|25373|25343|25374.9|25344.9|25375|25345|25373|25343|0
1630020000000|2021-08-26 23:20:00|25374.4|25344.4|25376.4|25346.4|25376.4|25346.4|25373.9|25343.9|0
1630020300000|2021-08-26 23:25:00|25376.9|25346.9|25376.4|25346.4|25377.4|25347.4|25376.4|25346.4|0
1630020600000|2021-08-26 23:30:00|25375.4|25345.4|25375.5|25345.5|25375.5|25345.5|25374.4|25344.4|0
1630020900000|2021-08-26 23:35:00|25375|25345|25373.1|25343.1|25376.5|25346.5|25372.1|25342.1|0
1630021200000|2021-08-26 23:40:00|25372.1|25342.1|25368.3|25338.3|25373.1|25343.1|25367.3|25337.3|0
1630021500000|2021-08-26 23:45:00|25367.3|25337.3|25362.1|25332.1|25368.5|25338.5|25362.1|25332.1|0
1630021800000|2021-08-26 23:50:00|25362.6|25332.6|25369.1|25339.1|25370.4|25340.4|25353.5|25323.5|0
1630022100000|2021-08-26 23:55:00|25369.6|25339.6|25367|25337|25370.1|25340.1|25367|25337|0
1630022400000|2021-08-27 00:00:00|25366|25336|25370.1|25340.1|25370.9|25340.9|25351.9|25321.9|0
1630022700000|2021-08-27 00:05:00|25371.1|25341.1|25364.2|25334.2|25372.8|25342.8|25363.7|25333.7|0
1630023000000|2021-08-27 00:10:00|25363.7|25333.7|25358.6|25328.6|25364.7|25334.7|25356.6|25326.6|0
1630023300000|2021-08-27 00:15:00|25357.6|25327.6|25355.3|25325.3|25364|25334|25354.8|25324.8|0
1630023600000|2021-08-27 00:20:00|25355.8|25325.8|25351|25321|25355.8|25325.8|25349.8|25319.8|0
1630023900000|2021-08-27 00:25:00|25351.5|25321.5|25350.3|25320.3|25351.8|25321.8|25345.6|25315.6|0
1630024200000|2021-08-27 00:30:00|25351.9|25321.9|25354.1|25324.1|25354.1|25324.1|25345.9|25315.9|0
1630024500000|2021-08-27 00:35:00|25353.6|25323.6|25345.3|25315.3|25356.1|25326.1|25345.3|25315.3|0
1630024800000|2021-08-27 00:40:00|25344.6|25314.6|25338.7|25308.7|25344.6|25314.6|25334.2|25304.2|0
1630025100000|2021-08-27 00:45:00|25337.9|25307.9|25338.7|25308.7|25338.7|25308.7|25334.7|25304.7|0
1630025400000|2021-08-27 00:50:00|25340.2|25310.2|25349.3|25319.3|25353.8|25323.8|25340.2|25310.2|0
1630025700000|2021-08-27 00:55:00|25349.8|25319.8|25353.3|25323.3|25355.3|25325.3|25346.5|25316.5|0
1630026000000|2021-08-27 01:00:00|25354.1|25324.1|25361|25331|25367.3|25337.3|25353.3|25323.3|0
1630026300000|2021-08-27 01:05:00|25361.8|25331.8|25363.1|25333.1|25363.1|25333.1|25336.8|25306.8|0
1630026600000|2021-08-27 01:10:00|25363.8|25333.8|25355.9|25325.9|25367.1|25337.1|25353.8|25323.8|0
1630026900000|2021-08-27 01:15:00|25356.4|25326.4|25355|25350|25381|25376|25302|25297|3166
1630027200000|2021-08-27 01:20:00|25359.5|25354.5|25333|25328|25366.5|25361.5|25324.5|25319.5|1998
1630027500000|2021-08-27 01:25:00|25332.5|25327.5|25365.5|25360.5|25368.5|25363.5|25331|25326|2059
1630027800000|2021-08-27 01:30:00|25365|25360|25337.5|25332.5|25405.5|25400.5|25299.5|25294.5|5026
1630028100000|2021-08-27 01:35:00|25337|25332|25413|25408|25428|25423|25324.5|25319.5|3646
1630028400000|2021-08-27 01:40:00|25414.5|25409.5|25400.5|25395.5|25444.5|25439.5|25386|25381|3339
1630028700000|2021-08-27 01:45:00|25402|25397|25376|25371|25427|25422|25362|25357|2994
1630029000000|2021-08-27 01:50:00|25375|25370|25340|25335|25398|25393|25326.5|25321.5|3116
1630029300000|2021-08-27 01:55:00|25339.5|25334.5|25385|25380|25412.5|25407.5|25338|25333|1301
1630029600000|2021-08-27 02:00:00|25383.5|25378.5|25497.5|25492.5|25500|25495|25378|25373|2381
1630029900000|2021-08-27 02:05:00|25498|25493|25583.5|25578.5|25587|25582|25489|25484|2251
1630030200000|2021-08-27 02:10:00|25583|25578|25616.5|25611.5|25649|25644|25573|25568|2076
1630030500000|2021-08-27 02:15:00|25618|25613|25579|25574|25628|25623|25557|25552|1371
1630030800000|2021-08-27 02:20:00|25580.5|25575.5|25585|25580|25608|25603|25573|25568|950
1630031100000|2021-08-27 02:25:00|25584.5|25579.5|25615.5|25610.5|25631|25626|25584|25579|1429
1630031400000|2021-08-27 02:30:00|25616.5|25611.5|25629.5|25624.5|25634|25629|25595|25590|1145
1630031700000|2021-08-27 02:35:00|25628|25623|25614.5|25609.5|25633.5|25628.5|25592|25587|931
1630032000000|2021-08-27 02:40:00|25616.5|25611.5|25618.5|25613.5|25623|25618|25603|25598|799
1630032300000|2021-08-27 02:45:00|25619|25614|25566|25561|25630.5|25625.5|25564.5|25559.5|786
1630032600000|2021-08-27 02:50:00|25565.5|25560.5|25539.5|25534.5|25578.5|25573.5|25534|25529|994
1630032900000|2021-08-27 02:55:00|25540|25535|25553|25548|25561.5|25556.5|25533.5|25528.5|689
1630033200000|2021-08-27 03:00:00|25552.5|25547.5|25541.5|25536.5|25570.5|25565.5|25534|25529|474
1630033500000|2021-08-27 03:05:00|25540.5|25535.5|25546.6|25541.6|25559|25554|25538.6|25533.6|475
1630033800000|2021-08-27 03:10:00|25546.1|25541.1|25516.6|25511.6|25575.6|25570.6|25514.1|25509.1|843
1630034100000|2021-08-27 03:15:00|25516.1|25511.1|25509.1|25504.1|25528.6|25523.6|25463.6|25458.6|1163
1630034400000|2021-08-27 03:20:00|25509.6|25504.6|25510.1|25505.1|25513.1|25508.1|25488.6|25483.6|1193
1630034700000|2021-08-27 03:25:00|25509.6|25504.6|25496.1|25491.1|25533.1|25528.1|25489.1|25484.1|583
1630035000000|2021-08-27 03:30:00|25495.6|25490.6|25503.1|25498.1|25506.1|25501.1|25468.6|25463.6|1104
1630035300000|2021-08-27 03:35:00|25502.6|25497.6|25495.6|25490.6|25509.6|25504.6|25493.6|25488.6|370
1630035600000|2021-08-27 03:40:00|25495.1|25490.1|25489.1|25484.1|25502.1|25497.1|25485.1|25480.1|759
1630035900000|2021-08-27 03:45:00|25489.6|25484.6|25532.1|25527.1|25538.6|25533.6|25486.6|25481.6|506
1630036200000|2021-08-27 03:50:00|25532.6|25527.6|25551.1|25546.1|25552.6|25547.6|25530.1|25525.1|379
1630036500000|2021-08-27 03:55:00|25550.1|25545.1|25525.6|25520.6|25551.1|25546.1|25525.1|25520.1|406
1630036800000|2021-08-27 04:00:00|25544.6|25514.6|25546.5|25516.5|25546.6|25516.6|25544.2|25514.2|0
1630037100000|2021-08-27 04:05:00|25545.7|25515.7|25545|25515|25546.2|25516.2|25543.9|25513.9|0
1630037400000|2021-08-27 04:10:00|25545.2|25515.2|25544.5|25514.5|25546.2|25516.2|25543|25513|0
1630037700000|2021-08-27 04:15:00|25544.3|25514.3|25545.8|25515.8|25545.8|25515.8|25543.2|25513.2|0
1630038000000|2021-08-27 04:20:00|25546.3|25516.3|25550.8|25520.8|25551.6|25521.6|25545.8|25515.8|0
1630038300000|2021-08-27 04:25:00|25550.3|25520.3|25549.9|25519.9|25552.4|25522.4|25548.8|25518.8|0
1630038600000|2021-08-27 04:30:00|25550.7|25520.7|25548.1|25518.1|25551.9|25521.9|25546.9|25516.9|0
1630038900000|2021-08-27 04:35:00|25548.9|25518.9|25545.9|25515.9|25548.9|25518.9|25545.4|25515.4|0
1630039200000|2021-08-27 04:40:00|25545.1|25515.1|25544.5|25514.5|25545.9|25515.9|25544|25514|0
1630039500000|2021-08-27 04:45:00|25545|25515|25547.6|25517.6|25547.6|25517.6|25545|25515|0
1630039800000|2021-08-27 04:50:00|25548.3|25518.3|25546.1|25516.1|25548.3|25518.3|25545.8|25515.8|0
1630040100000|2021-08-27 04:55:00|25546.6|25516.6|25549.1|25519.1|25549.1|25519.1|25546.1|25516.1|0
1630040400000|2021-08-27 05:00:00|25521.6|25516.6|25488.6|25483.6|25525.1|25520.1|25488.1|25483.1|930
1630040700000|2021-08-27 05:05:00|25487.1|25482.1|25439.6|25434.6|25496.6|25491.6|25430.6|25425.6|802
1630041000000|2021-08-27 05:10:00|25440.1|25435.1|25420.1|25415.1|25448.1|25443.1|25419.1|25414.1|899
1630041300000|2021-08-27 05:15:00|25418.6|25413.6|25427.6|25422.6|25437.1|25432.1|25405.1|25400.1|899
1630041600000|2021-08-27 05:20:00|25425.1|25420.1|25450.6|25445.6|25471.1|25466.1|25415.6|25410.6|726
1630041900000|2021-08-27 05:25:00|25451.1|25446.1|25455.1|25450.1|25464.1|25459.1|25439.1|25434.1|464
1630042200000|2021-08-27 05:30:00|25452.6|25447.6|25457.1|25452.1|25486.6|25481.6|25436.6|25431.6|885
1630042500000|2021-08-27 05:35:00|25457.6|25452.6|25425.1|25420.1|25465.1|25460.1|25417.6|25412.6|834
1630042800000|2021-08-27 05:40:00|25424.6|25419.6|25443.1|25438.1|25447.1|25442.1|25418.1|25413.1|417
1630043100000|2021-08-27 05:45:00|25443.6|25438.6|25436.6|25431.6|25452.6|25447.6|25427.6|25422.6|1204
1630043400000|2021-08-27 05:50:00|25437.1|25432.1|25435.1|25430.1|25443.6|25438.6|25423.1|25418.1|680
1630043700000|2021-08-27 05:55:00|25434.6|25429.6|25423.1|25418.1|25438.1|25433.1|25415.1|25410.1|776
1630044000000|2021-08-27 06:00:00|25422.6|25417.6|25426.6|25421.6|25436.6|25431.6|25411.6|25406.6|469
1630044300000|2021-08-27 06:05:00|25425.1|25420.1|25422.6|25417.6|25437.6|25432.6|25412.1|25407.1|612
1630044600000|2021-08-27 06:10:00|25422.1|25417.1|25427.6|25422.6|25434.6|25429.6|25420.6|25415.6|340
1630044900000|2021-08-27 06:15:00|25428.1|25423.1|25394.6|25389.6|25436.1|25431.1|25393.6|25388.6|627
1630045200000|2021-08-27 06:20:00|25394.1|25389.1|25357.6|25352.6|25396.6|25391.6|25353.1|25348.1|1441
1630045500000|2021-08-27 06:25:00|25357.1|25352.1|25380.6|25375.6|25398.1|25393.1|25355.1|25350.1|624
1630045800000|2021-08-27 06:30:00|25379.6|25374.6|25382.6|25377.6|25402.6|25397.6|25369.6|25364.6|529
1630046100000|2021-08-27 06:35:00|25383.1|25378.1|25379.1|25374.1|25392.6|25387.6|25374.1|25369.1|515
1630046400000|2021-08-27 06:40:00|25381.6|25376.6|25382.6|25377.6|25391.6|25386.6|25370.6|25365.6|425
1630046700000|2021-08-27 06:45:00|25381.6|25376.6|25369.6|25364.6|25382.6|25377.6|25360.1|25355.1|413
1630047000000|2021-08-27 06:50:00|25369.1|25364.1|25366.1|25361.1|25386.1|25381.1|25365.6|25360.6|478
1630047300000|2021-08-27 06:55:00|25365.6|25360.6|25331.1|25326.1|25370.6|25365.6|25316.1|25311.1|907
1630047600000|2021-08-27 07:00:00|25330.6|25325.6|25326.1|25321.1|25340.1|25335.1|25304.1|25299.1|585
1630047900000|2021-08-27 07:05:00|25325.6|25320.6|25335.6|25330.6|25339.1|25334.1|25314.1|25309.1|476
1630048200000|2021-08-27 07:10:00|25335.1|25330.1|25360.1|25355.1|25364.1|25359.1|25326.6|25321.6|456
1630048500000|2021-08-27 07:15:00|25359.1|25354.1|25335.6|25330.6|25365.6|25360.6|25335.1|25330.1|679
1630048800000|2021-08-27 07:20:00|25335.1|25330.1|25327.1|25322.1|25336.6|25331.6|25324.1|25319.1|656
1630049100000|2021-08-27 07:25:00|25327.6|25322.6|25360.6|25355.6|25363.6|25358.6|25326.6|25321.6|530
1630049400000|2021-08-27 07:30:00|25361.6|25356.6|25388.1|25383.1|25394.1|25389.1|25361.6|25356.6|562
1630049700000|2021-08-27 07:35:00|25387.6|25382.6|25389.1|25384.1|25395.6|25390.6|25382.6|25377.6|1027
1630050000000|2021-08-27 07:40:00|25392.1|25387.1|25397.1|25392.1|25397.1|25392.1|25385.6|25380.6|363
1630050300000|2021-08-27 07:45:00|25390.6|25385.6|25386.1|25381.1|25391.1|25386.1|25380.1|25375.1|397
1630050600000|2021-08-27 07:50:00|25386.6|25381.6|25386.1|25381.1|25387.1|25382.1|25371.1|25366.1|696
1630050900000|2021-08-27 07:55:00|25385.6|25380.6|25394.1|25389.1|25396.1|25391.1|25380.6|25375.6|410
1630051200000|2021-08-27 08:00:00|25394.6|25389.6|25410.1|25405.1|25414.1|25409.1|25383.6|25378.6|2008
1630051500000|2021-08-27 08:05:00|25410.6|25405.6|25384.6|25379.6|25411.1|25406.1|25382.6|25377.6|581
1630051800000|2021-08-27 08:10:00|25384.1|25379.1|25379.6|25374.6|25386.1|25381.1|25373.6|25368.6|5409
1630052100000|2021-08-27 08:15:00|25380.1|25375.1|25376.6|25371.6|25380.1|25375.1|25372.6|25367.6|996
1630052400000|2021-08-27 08:20:00|25375.6|25370.6|25385.6|25380.6|25386.6|25381.6|25372.6|25367.6|587
1630052700000|2021-08-27 08:25:00|25385.1|25380.1|25349.6|25344.6|25390.1|25385.1|25346.1|25341.1|468
1630053000000|2021-08-27 08:30:00|25365.6|25335.6|25361.1|25331.1|25367|25337|25355.2|25325.2|1
1630053300000|2021-08-27 08:35:00|25361.8|25331.8|25367.1|25337.1|25369.8|25339.8|25358.3|25328.3|0
1630053600000|2021-08-27 08:40:00|25366.3|25336.3|25376.9|25346.9|25380|25350|25366.3|25336.3|0
1630053900000|2021-08-27 08:45:00|25378.4|25348.4|25377.2|25347.2|25383.3|25353.3|25375.2|25345.2|0
1630054200000|2021-08-27 08:50:00|25376.5|25346.5|25372|25342|25377.5|25347.5|25369.5|25339.5|0
1630054500000|2021-08-27 08:55:00|25373.5|25343.5|25369.1|25339.1|25374.5|25344.5|25367.1|25337.1|0
1630054800000|2021-08-27 09:00:00|25369.9|25339.9|25358.8|25328.8|25371.1|25341.1|25358.3|25328.3|0
1630055100000|2021-08-27 09:05:00|25360.3|25330.3|25363.8|25333.8|25367.8|25337.8|25360.3|25330.3|0
1630055400000|2021-08-27 09:10:00|25363.3|25333.3|25361.9|25331.9|25364.4|25334.4|25358.9|25328.9|0
1630055700000|2021-08-27 09:15:00|25350.1|25342.1|25365.6|25357.6|25376.6|25368.6|25346.6|25338.6|205
1630056000000|2021-08-27 09:20:00|25365.1|25357.1|25364.6|25356.6|25373.1|25365.1|25363.6|25355.6|171
1630056300000|2021-08-27 09:25:00|25365.1|25357.1|25363.1|25355.1|25368.1|25360.1|25354.6|25346.6|105
1630056600000|2021-08-27 09:30:00|25362.6|25354.6|25369.1|25361.1|25370.6|25362.6|25362.1|25354.1|293
1630056900000|2021-08-27 09:35:00|25369.6|25361.6|25371.1|25363.1|25375.1|25367.1|25369.1|25361.1|57
1630057200000|2021-08-27 09:40:00|25371.6|25363.6|25386.1|25378.1|25386.1|25378.1|25370.6|25362.6|112
1630057500000|2021-08-27 09:45:00|25386.6|25378.6|25380.6|25372.6|25388.1|25380.1|25379.1|25371.1|58
1630057800000|2021-08-27 09:50:00|25381.1|25373.1|25381.1|25373.1|25383.1|25375.1|25378.1|25370.1|25
1630058100000|2021-08-27 09:55:00|25380.6|25372.6|25384.1|25376.1|25390.6|25382.6|25379.1|25371.1|21
1630058400000|2021-08-27 10:00:00|25383.6|25375.6|25382.6|25374.6|25390.6|25382.6|25379.1|25371.1|37
1630058700000|2021-08-27 10:05:00|25383.1|25375.1|25376.1|25368.1|25384.1|25376.1|25375.1|25367.1|114
1630059000000|2021-08-27 10:10:00|25375.1|25367.1|25357.6|25349.6|25376.1|25368.1|25357.1|25349.1|87
1630059300000|2021-08-27 10:15:00|25357.1|25349.1|25359.6|25351.6|25360.1|25352.1|25348.6|25340.6|41
1630059600000|2021-08-27 10:20:00|25360.1|25352.1|25364.6|25356.6|25369.1|25361.1|25358.1|25350.1|29
1630059900000|2021-08-27 10:25:00|25364.1|25356.1|25365.1|25357.1|25370.6|25362.6|25360.6|25352.6|85
1630060200000|2021-08-27 10:30:00|25365.6|25357.6|25361.6|25353.6|25370.6|25362.6|25361.1|25353.1|28
1630060500000|2021-08-27 10:35:00|25361.1|25353.1|25364.1|25356.1|25364.6|25356.6|25359.1|25351.1|9
1630060800000|2021-08-27 10:40:00|25364.6|25356.6|25360.6|25352.6|25368.1|25360.1|25358.1|25350.1|17
1630061100000|2021-08-27 10:45:00|25361.1|25353.1|25364.6|25356.6|25366.1|25358.1|25360.1|25352.1|29
1630061400000|2021-08-27 10:50:00|25365.1|25357.1|25369.1|25361.1|25369.1|25361.1|25363.1|25355.1|12
1630061700000|2021-08-27 10:55:00|25369.6|25361.6|25363.6|25355.6|25369.6|25361.6|25361.1|25353.1|10
1630062000000|2021-08-27 11:00:00|25363.1|25355.1|25367.6|25359.6|25367.6|25359.6|25361.6|25353.6|15
1630062300000|2021-08-27 11:05:00|25367.1|25359.1|25370.6|25362.6|25371.1|25363.1|25362.1|25354.1|45
1630062600000|2021-08-27 11:10:00|25371.1|25363.1|25374.6|25366.6|25376.1|25368.1|25371.1|25363.1|19
1630062900000|2021-08-27 11:15:00|25375.1|25367.1|25368.1|25360.1|25377.1|25369.1|25367.6|25359.6|5
1630063200000|2021-08-27 11:20:00|25368.6|25360.6|25378.6|25370.6|25378.6|25370.6|25366.1|25358.1|25
1630063500000|2021-08-27 11:25:00|25379.1|25371.1|25377.6|25369.6|25379.1|25371.1|25373.6|25365.6|20
1630063800000|2021-08-27 11:30:00|25377.1|25369.1|25371.1|25363.1|25377.1|25369.1|25369.1|25361.1|18
1630064100000|2021-08-27 11:35:00|25370.6|25362.6|25369.1|25361.1|25374.6|25366.6|25369.1|25361.1|10
1630064400000|2021-08-27 11:40:00|25367.6|25359.6|25367.1|25359.1|25373.1|25365.1|25367.1|25359.1|38
1630064700000|2021-08-27 11:45:00|25367.6|25359.6|25363.1|25355.1|25368.6|25360.6|25356.6|25348.6|53
1630065000000|2021-08-27 11:50:00|25363.6|25355.6|25371.1|25363.1|25371.6|25363.6|25358.6|25350.6|91
1630065300000|2021-08-27 11:55:00|25370.6|25362.6|25372.6|25364.6|25373.6|25365.6|25369.1|25361.1|31
1630065600000|2021-08-27 12:00:00|25373.1|25365.1|25379.1|25371.1|25380.6|25372.6|25370.1|25362.1|34
1630065900000|2021-08-27 12:05:00|25379.6|25371.6|25378.1|25370.1|25382.1|25374.1|25376.1|25368.1|46
1630066200000|2021-08-27 12:10:00|25377.6|25369.6|25382.1|25374.1|25387.1|25379.1|25377.1|25369.1|38
1630066500000|2021-08-27 12:15:00|25382.6|25374.6|25393.6|25385.6|25394.1|25386.1|25382.1|25374.1|41
1630066800000|2021-08-27 12:20:00|25394.1|25386.1|25396.1|25388.1|25398.1|25390.1|25391.6|25383.6|46
1630067100000|2021-08-27 12:25:00|25396.6|25388.6|25400.6|25392.6|25402.1|25394.1|25391.6|25383.6|59
1630067400000|2021-08-27 12:30:00|25400.1|25392.1|25408.1|25400.1|25411.1|25403.1|25399.1|25391.1|46
1630067700000|2021-08-27 12:35:00|25407.6|25399.6|25411.1|25403.1|25413.1|25405.1|25403.6|25395.6|43
1630068000000|2021-08-27 12:40:00|25411.6|25403.6|25417.1|25409.1|25423.1|25415.1|25411.6|25403.6|139
1630068300000|2021-08-27 12:45:00|25416.6|25408.6|25418.1|25410.1|25419.1|25411.1|25412.1|25404.1|41
1630068600000|2021-08-27 12:50:00|25417.6|25409.6|25417.1|25409.1|25422.1|25414.1|25412.6|25404.6|29
1630068900000|2021-08-27 12:55:00|25416.6|25408.6|25416.6|25408.6|25427.1|25419.1|25415.1|25407.1|70
1630069200000|2021-08-27 13:00:00|25419.1|25411.1|25407.1|25399.1|25421.6|25413.6|25405.1|25397.1|58
1630069500000|2021-08-27 13:05:00|25405.1|25397.1|25391.1|25383.1|25406.1|25398.1|25391.1|25383.1|147
1630069800000|2021-08-27 13:10:00|25390.6|25382.6|25384.1|25376.1|25390.6|25382.6|25372.1|25364.1|128
1630070100000|2021-08-27 13:15:00|25383.6|25375.6|25398.1|25390.1|25401.1|25393.1|25379.1|25371.1|109
1630070400000|2021-08-27 13:20:00|25395.6|25387.6|25400.6|25392.6|25401.6|25393.6|25391.6|25383.6|53
1630070700000|2021-08-27 13:25:00|25400.1|25392.1|25399.6|25391.6|25406.6|25398.6|25396.6|25388.6|39
1630071000000|2021-08-27 13:30:00|25400.1|25392.1|25367.1|25359.1|25400.1|25392.1|25350.6|25342.6|192
1630071300000|2021-08-27 13:35:00|25367.6|25359.6|25378.6|25370.6|25389.6|25381.6|25367.1|25359.1|164
1630071600000|2021-08-27 13:40:00|25379.1|25371.1|25397.1|25389.1|25398.1|25390.1|25362.1|25354.1|104
1630071900000|2021-08-27 13:45:00|25397.6|25389.6|25404.6|25396.6|25424.6|25416.6|25397.1|25389.1|133
1630072200000|2021-08-27 13:50:00|25404.1|25396.1|25414.6|25406.6|25422.1|25414.1|25400.1|25392.1|213
1630072500000|2021-08-27 13:55:00|25415.1|25407.1|25404.6|25396.6|25419.1|25411.1|25402.1|25394.1|60
1630072800000|2021-08-27 14:00:00|25405.1|25397.1|25476.1|25468.1|25507.1|25499.1|25361.1|25353.1|397
1630073100000|2021-08-27 14:05:00|25475.6|25467.6|25452.1|25444.1|25487.1|25479.1|25438.6|25430.6|158
1630073400000|2021-08-27 14:10:00|25451.6|25443.6|25467.6|25459.6|25502.6|25494.6|25451.1|25443.1|191
1630073700000|2021-08-27 14:15:00|25468.1|25460.1|25489.1|25481.1|25510.1|25502.1|25468.1|25460.1|166
1630074000000|2021-08-27 14:20:00|25488.6|25480.6|25464.1|25456.1|25494.6|25486.6|25454.6|25446.6|179
1630074300000|2021-08-27 14:25:00|25464.6|25456.6|25449.6|25441.6|25464.6|25456.6|25412.1|25404.1|182
1630074600000|2021-08-27 14:30:00|25452.6|25444.6|25445.6|25437.6|25464.6|25456.6|25445.6|25437.6|57
1630074900000|2021-08-27 14:35:00|25445.1|25437.1|25431.1|25423.1|25445.1|25437.1|25422.6|25414.6|66
1630075200000|2021-08-27 14:40:00|25430.6|25422.6|25436.1|25428.1|25443.6|25435.6|25422.6|25414.6|44
1630075500000|2021-08-27 14:45:00|25436.6|25428.6|25452.6|25444.6|25458.1|25450.1|25435.6|25427.6|41
1630075800000|2021-08-27 14:50:00|25453.6|25445.6|25472.1|25464.1|25473.1|25465.1|25453.1|25445.1|58
1630076100000|2021-08-27 14:55:00|25471.6|25463.6|25457.1|25449.1|25474.1|25466.1|25457.1|25449.1|22
1630076400000|2021-08-27 15:00:00|25458.6|25450.6|25443.6|25435.6|25466.1|25458.1|25440.6|25432.6|54
1630076700000|2021-08-27 15:05:00|25442.6|25434.6|25452.1|25444.1|25452.6|25444.6|25441.6|25433.6|45
1630077000000|2021-08-27 15:10:00|25452.6|25444.6|25461.6|25453.6|25463.1|25455.1|25448.1|25440.1|124
1630077300000|2021-08-27 15:15:00|25461.1|25453.1|25456.1|25448.1|25462.1|25454.1|25444.1|25436.1|47
1630077600000|2021-08-27 15:20:00|25455.6|25447.6|25449.1|25441.1|25457.1|25449.1|25447.6|25439.6|12
1630077900000|2021-08-27 15:25:00|25449.6|25441.6|25443.6|25435.6|25453.1|25445.1|25439.6|25431.6|32
1630078200000|2021-08-27 15:30:00|25444.1|25436.1|25452.6|25444.6|25454.6|25446.6|25440.6|25432.6|56
1630078500000|2021-08-27 15:35:00|25452.1|25444.1|25439.1|25431.1|25453.1|25445.1|25433.1|25425.1|24
1630078800000|2021-08-27 15:40:00|25440.1|25432.1|25448.1|25440.1|25450.6|25442.6|25434.1|25426.1|55
1630079100000|2021-08-27 15:45:00|25449.1|25441.1|25446.6|25438.6|25450.1|25442.1|25440.1|25432.1|52
1630079400000|2021-08-27 15:50:00|25447.1|25439.1|25437.1|25429.1|25450.6|25442.6|25437.1|25429.1|98
1630079700000|2021-08-27 15:55:00|25438.1|25430.1|25433.6|25425.6|25444.6|25436.6|25432.6|25424.6|80
1630080000000|2021-08-27 16:00:00|25434.6|25426.6|25434.1|25426.1|25436.6|25428.6|25431.6|25423.6|83
1630080300000|2021-08-27 16:05:00|25434.6|25426.6|25427.1|25419.1|25436.6|25428.6|25425.6|25417.6|41
1630080600000|2021-08-27 16:10:00|25427.6|25419.6|25433.6|25425.6|25434.1|25426.1|25425.6|25417.6|14
1630080900000|2021-08-27 16:15:00|25433.1|25425.1|25428.6|25420.6|25436.1|25428.1|25427.1|25419.1|25
1630081200000|2021-08-27 16:20:00|25429.1|25421.1|25442.6|25434.6|25443.6|25435.6|25428.1|25420.1|36
1630081500000|2021-08-27 16:25:00|25442.1|25434.1|25437.6|25429.6|25444.1|25436.1|25437.6|25429.6|5
1630081800000|2021-08-27 16:30:00|25438.1|25430.1|25456.6|25448.6|25457.6|25449.6|25437.6|25429.6|35
1630082100000|2021-08-27 16:35:00|25457.1|25449.1|25455.6|25447.6|25457.6|25449.6|25445.1|25437.1|35
1630082400000|2021-08-27 16:40:00|25456.1|25448.1|25457.1|25449.1|25457.1|25449.1|25454.1|25446.1|29
1630082700000|2021-08-27 16:45:00|25456.6|25448.6|25459.6|25451.6|25460.6|25452.6|25455.6|25447.6|44
1630083000000|2021-08-27 16:50:00|25460.1|25452.1|25458.6|25450.6|25460.1|25452.1|25454.1|25446.1|16
1630083300000|2021-08-27 16:55:00|25459.1|25451.1|25459.6|25451.6|25462.1|25454.1|25455.6|25447.6|53
1630083600000|2021-08-27 17:00:00|25459.1|25451.1|25461.1|25453.1|25463.6|25455.6|25459.1|25451.1|15
1630083900000|2021-08-27 17:05:00|25462.1|25454.1|25461.6|25453.6|25462.1|25454.1|25459.1|25451.1|10
1630084200000|2021-08-27 17:10:00|25461.1|25453.1|25455.1|25447.1|25461.1|25453.1|25455.1|25447.1|9
1630084500000|2021-08-27 17:15:00|25454.6|25446.6|25450.1|25442.1|25454.6|25446.6|25447.1|25439.1|12
1630084800000|2021-08-27 17:20:00|25449.6|25441.6|25454.1|25446.1|25455.1|25447.1|25449.1|25441.1|26
1630085100000|2021-08-27 17:25:00|25455.1|25447.1|25439.1|25431.1|25457.1|25449.1|25438.6|25430.6|34
1630085400000|2021-08-27 17:30:00|25439.6|25431.6|25436.6|25428.6|25440.1|25432.1|25432.1|25424.1|68
1630085700000|2021-08-27 17:35:00|25436.1|25428.1|25450.1|25442.1|25450.1|25442.1|25431.1|25423.1|38
1630086000000|2021-08-27 17:40:00|25449.6|25441.6|25444.6|25436.6|25451.6|25443.6|25442.1|25434.1|16
1630086300000|2021-08-27 17:45:00|25444.1|25436.1|25444.1|25436.1|25446.1|25438.1|25438.6|25430.6|16
1630086600000|2021-08-27 17:50:00|25444.6|25436.6|25449.1|25441.1|25451.1|25443.1|25442.1|25434.1|58
1630086900000|2021-08-27 17:55:00|25449.6|25441.6|25450.6|25442.6|25451.6|25443.6|25448.6|25440.6|30
1630087200000|2021-08-27 18:00:00|25450.1|25442.1|25447.6|25439.6|25450.6|25442.6|25445.1|25437.1|32
1630087500000|2021-08-27 18:05:00|25446.6|25438.6|25435.6|25427.6|25446.6|25438.6|25435.1|25427.1|23
1630087800000|2021-08-27 18:10:00|25435.1|25427.1|25434.6|25426.6|25436.1|25428.1|25428.6|25420.6|18
1630088100000|2021-08-27 18:15:00|25434.1|25426.1|25432.6|25424.6|25434.6|25426.6|25430.1|25422.1|3
1630088400000|2021-08-27 18:20:00|25433.6|25425.6|25436.1|25428.1|25436.1|25428.1|25433.6|25425.6|8
1630088700000|2021-08-27 18:25:00|25436.6|25428.6|25438.1|25430.1|25439.6|25431.6|25434.1|25426.1|9
1630089000000|2021-08-27 18:30:00|25437.6|25429.6|25434.1|25426.1|25438.1|25430.1|25431.6|25423.6|14
1630089300000|2021-08-27 18:35:00|25435.1|25427.1|25439.1|25431.1|25439.6|25431.6|25434.1|25426.1|10
1630089600000|2021-08-27 18:40:00|25439.6|25431.6|25433.6|25425.6|25439.6|25431.6|25433.1|25425.1|12
1630089900000|2021-08-27 18:45:00|25434.6|25426.6|25437.6|25429.6|25438.6|25430.6|25433.1|25425.1|10
1630090200000|2021-08-27 18:50:00|25437.1|25429.1|25432.1|25424.1|25438.6|25430.6|25431.6|25423.6|39
1630090500000|2021-08-27 18:55:00|25431.6|25423.6|25444.3|25414.3|25444.3|25429.1|25424.1|25414.3|52
1630090800000|2021-08-27 19:00:00|25448.1|25418.1|25450.1|25420.1|25454.2|25424.2|25446.2|25416.2|0
1630091100000|2021-08-27 19:05:00|25450.3|25420.3|25454.6|25424.6|25457.7|25427.7|25449.3|25419.3|0
1630091400000|2021-08-27 19:10:00|25454.7|25424.7|25448.8|25418.8|25457.8|25427.8|25448.1|25418.1|0
1630091700000|2021-08-27 19:15:00|25449.1|25419.1|25453.1|25423.1|25456.4|25426.4|25448.8|25418.8|0
1630092000000|2021-08-27 19:20:00|25452.9|25422.9|25461.1|25431.1|25461.9|25431.9|25452.7|25422.7|0
1630092300000|2021-08-27 19:25:00|25461.4|25431.4|25461.2|25431.2|25464.6|25434.6|25461.2|25431.2|0
1630092600000|2021-08-27 19:30:00|25461.8|25431.8|25463.8|25433.8|25465.8|25435.8|25461.2|25431.2|0
1630092900000|2021-08-27 19:35:00|25463.5|25433.5|25462.6|25432.6|25463.8|25433.8|25461.6|25431.6|0
1630093200000|2021-08-27 19:40:00|25462.4|25432.4|25461.2|25431.2|25468.6|25438.6|25461.2|25431.2|0
1630093500000|2021-08-27 19:45:00|25461.4|25431.4|25462|25432|25468.4|25438.4|25461.2|25431.2|0
1630093800000|2021-08-27 19:50:00|25462.9|25432.9|25465.7|25435.7|25466.8|25436.8|25454.3|25424.3|0
1630094100000|2021-08-27 19:55:00|25465.9|25435.9|25460.6|25430.6|25465.9|25435.9|25451.7|25421.7|0
1630094400000|2021-08-27 20:00:00|25461.6|25431.6|25463.7|25433.7|25464.7|25434.7|25454.7|25424.7|0
1630094700000|2021-08-27 20:05:00|25462.7|25432.7|25452.8|25422.8|25463.7|25433.7|25451.8|25421.8|0
1630095000000|2021-08-27 20:10:00|25454.8|25424.8|25454.5|25424.5|25455.5|25425.5|25452.5|25422.5|0
1630095300000|2021-08-27 20:15:00|25455.5|25425.5|25460.8|25430.8|25460.8|25430.8|25455.5|25425.5|0
1630095600000|2021-08-27 20:20:00|25460.3|25430.3|25462.8|25432.8|25463.8|25433.8|25459.8|25429.8|0
1630095900000|2021-08-27 20:25:00|25463.8|25433.8|25460.4|25430.4|25463.8|25433.8|25460.4|25430.4|0
1630096200000|2021-08-27 20:30:00|25461.4|25431.4|25461.4|25431.4|25462.4|25432.4|25461.4|25431.4|0
1630096500000|2021-08-27 20:35:00|25462.4|25432.4|25462.4|25432.4|25462.4|25432.4|25461.4|25431.4|0
1630097100000|2021-08-27 20:45:00|25463.3|25433.3|25461.9|25431.9|25463.9|25433.9|25461.9|25431.9|0
1630097700000|2021-08-27 20:55:00|25461|25431|25471.6|25441.6|25472|25442|25460|25430|0
1630274400000|2021-08-29 22:00:00|25458.4|25428.4|25461.1|25431.1|25464.1|25434.1|25458.4|25428.4|0
1630274700000|2021-08-29 22:05:00|25460.1|25430.1|25465.6|25435.6|25466.9|25436.9|25459.4|25429.4|0
1630275000000|2021-08-29 22:10:00|25466.1|25436.1|25475.2|25445.2|25475.2|25445.2|25466.1|25436.1|0
1630275300000|2021-08-29 22:15:00|25476.2|25446.2|25472.7|25442.7|25476.2|25446.2|25471.7|25441.7|0
1630275600000|2021-08-29 22:20:00|25471.7|25441.7|25469.3|25439.3|25471.7|25441.7|25466.2|25436.2|0
1630275900000|2021-08-29 22:25:00|25470.2|25440.2|25472.2|25442.2|25473.2|25443.2|25469.3|25439.3|0
1630276200000|2021-08-29 22:30:00|25473.2|25443.2|25472.2|25442.2|25473.2|25443.2|25472.2|25442.2|0
1630276500000|2021-08-29 22:35:00|25471.7|25441.7|25470.3|25440.3|25472.2|25442.2|25470.3|25440.3|0
1630276800000|2021-08-29 22:40:00|25469.7|25439.7|25470.3|25440.3|25470.3|25440.3|25468.3|25438.3|0
1630277100000|2021-08-29 22:45:00|25469.3|25439.3|25469.4|25439.4|25472.3|25442.3|25469.3|25439.3|0
1630277400000|2021-08-29 22:50:00|25468.4|25438.4|25467.4|25437.4|25468.4|25438.4|25467.4|25437.4|0
1630277700000|2021-08-29 22:55:00|25466.4|25436.4|25469|25439|25469|25439|25466.4|25436.4|0
1630278000000|2021-08-29 23:00:00|25470|25440|25468|25438|25470|25440|25468|25438|0
1630278300000|2021-08-29 23:05:00|25469|25439|25468.2|25438.2|25470|25440|25467|25437|0
1630278600000|2021-08-29 23:10:00|25467.2|25437.2|25470.3|25440.3|25471.3|25441.3|25467.2|25437.2|0
1630278900000|2021-08-29 23:15:00|25471.3|25441.3|25470.3|25440.3|25471.3|25441.3|25469.4|25439.4|0
1630279200000|2021-08-29 23:20:00|25471.3|25441.3|25474.4|25444.4|25474.4|25444.4|25471.3|25441.3|0
1630279500000|2021-08-29 23:25:00|25473.4|25443.4|25473.4|25443.4|25474.4|25444.4|25473.4|25443.4|0
1630279800000|2021-08-29 23:30:00|25474.4|25444.4|25479.2|25449.2|25481|25451|25473.4|25443.4|0
1630280100000|2021-08-29 23:35:00|25480.1|25450.1|25486.6|25456.6|25487.2|25457.2|25480.1|25450.1|0
1630280400000|2021-08-29 23:40:00|25486.1|25456.1|25494.1|25464.1|25494.1|25464.1|25485.6|25455.6|0
1630280700000|2021-08-29 23:45:00|25493.5|25463.5|25490.7|25460.7|25493.5|25463.5|25487.1|25457.1|0
1630281000000|2021-08-29 23:50:00|25491.7|25461.7|25494.5|25464.5|25495.4|25465.4|25486.8|25456.8|0
1630281300000|2021-08-29 23:55:00|25493.5|25463.5|25493.5|25463.5|25496.4|25466.4|25493.5|25463.5|0
1630281600000|2021-08-30 00:00:00|25494.5|25464.5|25492.3|25462.3|25499.9|25469.9|25491.1|25461.1|0
1630281900000|2021-08-30 00:05:00|25493.3|25463.3|25487|25457|25493.3|25463.3|25483.7|25453.7|0
1630282200000|2021-08-30 00:10:00|25486|25456|25480.9|25450.9|25487.1|25457.1|25478.9|25448.9|0
1630282500000|2021-08-30 00:15:00|25479.9|25449.9|25475.7|25445.7|25479.9|25449.9|25470.7|25440.7|0
1630282800000|2021-08-30 00:20:00|25475.1|25445.1|25468.4|25438.4|25475.9|25445.9|25464.4|25434.4|0
1630283100000|2021-08-30 00:25:00|25468.9|25438.9|25461.5|25431.5|25471.6|25441.6|25458.9|25428.9|0
1630283400000|2021-08-30 00:30:00|25461|25431|25446.2|25416.2|25461|25431|25446.2|25416.2|0
1630283700000|2021-08-30 00:35:00|25444.7|25414.7|25446.5|25416.5|25448.2|25418.2|25443.7|25413.7|0
1630284000000|2021-08-30 00:40:00|25445.7|25415.7|25447.3|25417.3|25449|25419|25444.8|25414.8|0
1630284300000|2021-08-30 00:45:00|25446.8|25416.8|25445.3|25415.3|25447.8|25417.8|25443.3|25413.3|0
1630284600000|2021-08-30 00:50:00|25444.8|25414.8|25441.8|25411.8|25444.8|25414.8|25439.8|25409.8|0
1630284900000|2021-08-30 00:55:00|25440.3|25410.3|25443|25413|25447.8|25417.8|25439.8|25409.8|0
1630285200000|2021-08-30 01:00:00|25443.5|25413.5|25441.8|25411.8|25445.8|25415.8|25440.5|25410.5|0
1630285500000|2021-08-30 01:05:00|25441.3|25411.3|25441.8|25411.8|25442.3|25412.3|25437.3|25407.3|0
1630285800000|2021-08-30 01:10:00|25441|25411|25449.3|25419.3|25450|25420|25440.5|25410.5|0
1630286100000|2021-08-30 01:15:00|25447.5|25417.5|25398.1|25393.1|25455.6|25450.6|25329.6|25324.6|2531
1630286400000|2021-08-30 01:20:00|25398.6|25393.6|25388.6|25383.6|25415.6|25410.6|25383.1|25378.1|847
1630286700000|2021-08-30 01:25:00|25389.1|25384.1|25413.6|25408.6|25428.6|25423.6|25386.1|25381.1|718
1630287000000|2021-08-30 01:30:00|25415.1|25410.1|25412.1|25407.1|25476.1|25471.1|25384.6|25379.6|3505
1630287300000|2021-08-30 01:35:00|25411.6|25406.6|25248.1|25243.1|25415.6|25410.6|25239.1|25234.1|4263
1630287600000|2021-08-30 01:40:00|25246.6|25241.6|25201.1|25196.1|25254.1|25249.1|25180.6|25175.6|4746
1630287900000|2021-08-30 01:45:00|25198.1|25193.1|25236.1|25231.1|25250.1|25245.1|25189.6|25184.6|3251
1630288200000|2021-08-30 01:50:00|25235.1|25230.1|25346.1|25341.1|25384.1|25379.1|25221.1|25216.1|5403
1630288500000|2021-08-30 01:55:00|25352.1|25347.1|25369.1|25364.1|25370.6|25365.6|25334.6|25329.6|2204
1630288800000|2021-08-30 02:00:00|25370.1|25365.1|25341.6|25336.6|25405.1|25400.1|25313.6|25308.6|2738
1630289100000|2021-08-30 02:05:00|25343.1|25338.1|25280.1|25275.1|25363.1|25358.1|25260.6|25255.6|2121
1630289400000|2021-08-30 02:10:00|25277.1|25272.1|25348.9|25343.9|25359.4|25354.4|25275.1|25270.1|1691
1630289700000|2021-08-30 02:15:00|25348.4|25343.4|25461.4|25456.4|25461.4|25456.4|25348.4|25343.4|3094
1630290000000|2021-08-30 02:20:00|25463.4|25458.4|25464.4|25459.4|25501.9|25496.9|25439.9|25434.9|3295
1630290300000|2021-08-30 02:25:00|25466.9|25461.9|25466.9|25461.9|25482.4|25477.4|25442.9|25437.9|1782
1630290600000|2021-08-30 02:30:00|25466.4|25461.4|25458.9|25453.9|25466.9|25461.9|25431.9|25426.9|1147
1630290900000|2021-08-30 02:35:00|25463.4|25458.4|25524.4|25519.4|25530.9|25525.9|25449.4|25444.4|1838
1630291200000|2021-08-30 02:40:00|25525.4|25520.4|25484.4|25479.4|25532.9|25527.9|25482.4|25477.4|1414
1630291500000|2021-08-30 02:45:00|25484.9|25479.9|25435.4|25430.4|25491.9|25486.9|25426.4|25421.4|1574
1630291800000|2021-08-30 02:50:00|25434.4|25429.4|25429.9|25424.9|25464.4|25459.4|25426.4|25421.4|1005
1630292100000|2021-08-30 02:55:00|25431.4|25426.4|25421.9|25416.9|25438.9|25433.9|25402.9|25397.9|1427
1630292400000|2021-08-30 03:00:00|25424.4|25419.4|25380.4|25375.4|25426.9|25421.9|25378.4|25373.4|1250
1630292700000|2021-08-30 03:05:00|25379.9|25374.9|25367.4|25362.4|25405.4|25400.4|25359.9|25354.9|1699
1630293000000|2021-08-30 03:10:00|25367.9|25362.9|25372.9|25367.9|25388.9|25383.9|25363.4|25358.4|741
1630293300000|2021-08-30 03:15:00|25374.4|25369.4|25393.9|25388.9|25401.9|25396.9|25364.9|25359.9|1083
1630293600000|2021-08-30 03:20:00|25394.4|25389.4|25398.9|25393.9|25416.9|25411.9|25372.9|25367.9|1020
1630293900000|2021-08-30 03:25:00|25404.4|25399.4|25424.4|25419.4|25442.4|25437.4|25397.4|25392.4|864
1630294200000|2021-08-30 03:30:00|25424.9|25419.9|25432.9|25427.9|25449.9|25444.9|25424.9|25419.9|617
1630294500000|2021-08-30 03:35:00|25436.4|25431.4|25453.9|25448.9|25466.9|25461.9|25436.4|25431.4|730
1630294800000|2021-08-30 03:40:00|25456.9|25451.9|25458.4|25453.4|25458.4|25453.4|25439.4|25434.4|494
1630295100000|2021-08-30 03:45:00|25459.9|25454.9|25444.9|25439.9|25466.4|25461.4|25442.4|25437.4|450
1630295400000|2021-08-30 03:50:00|25445.4|25440.4|25458.9|25453.9|25466.9|25461.9|25444.4|25439.4|582
1630295700000|2021-08-30 03:55:00|25459.4|25454.4|25440.9|25435.9|25463.4|25458.4|25440.9|25435.9|573
1630296000000|2021-08-30 04:00:00|25467.9|25437.9|25463.7|25433.7|25467.9|25437.9|25462.8|25432.8|1
1630296300000|2021-08-30 04:05:00|25463|25433|25465.7|25435.7|25467.6|25437.6|25463|25433|0
1630296600000|2021-08-30 04:10:00|25466.4|25436.4|25467.4|25437.4|25467.4|25437.4|25465.2|25435.2|0
1630296900000|2021-08-30 04:15:00|25468.9|25438.9|25466.4|25436.4|25468.9|25438.9|25466.4|25436.4|0
1630297200000|2021-08-30 04:20:00|25465.9|25435.9|25465.6|25435.6|25466.4|25436.4|25463.9|25433.9|0
1630297500000|2021-08-30 04:25:00|25464.9|25434.9|25463.8|25433.8|25465.6|25435.6|25463.8|25433.8|0
1630297800000|2021-08-30 04:30:00|25464.3|25434.3|25464.6|25434.6|25467.1|25437.1|25463.8|25433.8|0
1630298100000|2021-08-30 04:35:00|25463.8|25433.8|25463.3|25433.3|25465.8|25435.8|25462.8|25432.8|0
1630298400000|2021-08-30 04:40:00|25462.8|25432.8|25465.2|25435.2|25465.2|25435.2|25462.8|25432.8|0
1630298700000|2021-08-30 04:45:00|25464.7|25434.7|25460.8|25430.8|25464.7|25434.7|25460.7|25430.7|0
1630299000000|2021-08-30 04:50:00|25461.5|25431.5|25463.3|25433.3|25464|25434|25460.8|25430.8|0
1630299300000|2021-08-30 04:55:00|25464.8|25434.8|25462.3|25432.3|25465.3|25435.3|25461.8|25431.8|0
1630299600000|2021-08-30 05:00:00|25463.8|25433.8|25481.4|25476.4|25489.4|25484.4|25421.4|25416.4|1120
1630299900000|2021-08-30 05:05:00|25482.4|25477.4|25473.9|25468.9|25494.9|25489.9|25437.9|25432.9|1088
1630300200000|2021-08-30 05:10:00|25474.4|25469.4|25468.4|25463.4|25490.4|25485.4|25457.9|25452.9|497
1630300500000|2021-08-30 05:15:00|25469.9|25464.9|25495.9|25490.9|25504.9|25499.9|25469.9|25464.9|703
1630300800000|2021-08-30 05:20:00|25500.9|25495.9|25503.4|25498.4|25524.9|25519.9|25489.4|25484.4|1047
1630301100000|2021-08-30 05:25:00|25505.4|25500.4|25536.9|25531.9|25543.9|25538.9|25496.9|25491.9|1104
1630301400000|2021-08-30 05:30:00|25537.4|25532.4|25562.9|25557.9|25565.4|25560.4|25524.4|25519.4|1145
1630301700000|2021-08-30 05:35:00|25563.4|25558.4|25550.9|25545.9|25576.4|25571.4|25549.9|25544.9|1389
1630302000000|2021-08-30 05:40:00|25551.4|25546.4|25539.9|25534.9|25558.9|25553.9|25534.9|25529.9|797
1630302300000|2021-08-30 05:45:00|25541.9|25536.9|25496.9|25491.9|25551.4|25546.4|25493.9|25488.9|1289
1630302600000|2021-08-30 05:50:00|25498.9|25493.9|25466.4|25461.4|25506.4|25501.4|25462.9|25457.9|1183
1630302900000|2021-08-30 05:55:00|25466.9|25461.9|25420.9|25415.9|25475.9|25470.9|25418.9|25413.9|1415
1630303200000|2021-08-30 06:00:00|25421.9|25416.9|25413.4|25408.4|25445.9|25440.9|25404.9|25399.9|1401
1630303500000|2021-08-30 06:05:00|25412.9|25407.9|25389.9|25384.9|25424.9|25419.9|25378.9|25373.9|1089
1630303800000|2021-08-30 06:10:00|25391.9|25386.9|25381.9|25376.9|25403.9|25398.9|25368.4|25363.4|1090
1630304100000|2021-08-30 06:15:00|25383.9|25378.9|25385.4|25380.4|25404.4|25399.4|25369.9|25364.9|764
1630304400000|2021-08-30 06:20:00|25385.9|25380.9|25389.4|25384.4|25400.4|25395.4|25378.4|25373.4|525
1630304700000|2021-08-30 06:25:00|25388.9|25383.9|25359.9|25354.9|25396.4|25391.4|25350.9|25345.9|862
1630305000000|2021-08-30 06:30:00|25362.9|25357.9|25402.4|25397.4|25402.4|25397.4|25361.9|25356.9|920
1630305300000|2021-08-30 06:35:00|25402.9|25397.9|25384.9|25379.9|25407.4|25402.4|25379.4|25374.4|707
1630305600000|2021-08-30 06:40:00|25389.9|25384.9|25386.9|25381.9|25403.4|25398.4|25377.4|25372.4|578
1630305900000|2021-08-30 06:45:00|25390.9|25385.9|25417.4|25412.4|25418.9|25413.9|25384.9|25379.9|743
1630306200000|2021-08-30 06:50:00|25416.9|25411.9|25424.4|25419.4|25428.4|25423.4|25402.9|25397.9|584
1630306500000|2021-08-30 06:55:00|25423.9|25418.9|25438.9|25433.9|25440.9|25435.9|25423.4|25418.4|683
1630306800000|2021-08-30 07:00:00|25441.9|25436.9|25459.9|25454.9|25462.4|25457.4|25437.4|25432.4|1065
1630307100000|2021-08-30 07:05:00|25461.9|25456.9|25468.9|25463.9|25480.9|25475.9|25458.9|25453.9|815
1630307400000|2021-08-30 07:10:00|25469.9|25464.9|25460.9|25455.9|25483.9|25478.9|25457.4|25452.4|608
1630307700000|2021-08-30 07:15:00|25461.9|25456.9|25477.4|25472.4|25486.9|25481.9|25459.4|25454.4|528
1630308000000|2021-08-30 07:20:00|25476.9|25471.9|25478.9|25473.9|25487.4|25482.4|25474.9|25469.9|516
1630308300000|2021-08-30 07:25:00|25479.4|25474.4|25468.9|25463.9|25481.9|25476.9|25461.9|25456.9|576
1630308600000|2021-08-30 07:30:00|25467.9|25462.9|25486.9|25481.9|25495.9|25490.9|25467.4|25462.4|678
1630308900000|2021-08-30 07:35:00|25486.4|25481.4|25490.9|25485.9|25491.4|25486.4|25469.9|25464.9|539
1630309200000|2021-08-30 07:40:00|25490.4|25485.4|25496.4|25491.4|25501.9|25496.9|25476.9|25471.9|773
1630309500000|2021-08-30 07:45:00|25495.9|25490.9|25482.9|25477.9|25499.9|25494.9|25475.4|25470.4|874
1630309800000|2021-08-30 07:50:00|25483.9|25478.9|25491.9|25486.9|25494.4|25489.4|25480.9|25475.9|768
1630310100000|2021-08-30 07:55:00|25492.4|25487.4|25491.9|25486.9|25500.4|25495.4|25485.4|25480.4|1249
1630310400000|2021-08-30 08:00:00|25489.2|25484.2|25496.2|25491.2|25505.2|25500.2|25481.2|25476.2|1086
1630310700000|2021-08-30 08:05:00|25495.7|25490.7|25504.2|25499.2|25509.7|25504.7|25488.7|25483.7|947
1630311000000|2021-08-30 08:10:00|25506.2|25501.2|25487.7|25482.7|25508.2|25503.2|25474.7|25469.7|1024
1630311300000|2021-08-30 08:15:00|25487.2|25482.2|25505.2|25500.2|25505.7|25500.7|25485.2|25480.2|373
1630311600000|2021-08-30 08:20:00|25505.7|25500.7|25491.2|25486.2|25511.7|25506.7|25486.7|25481.7|471
1630311900000|2021-08-30 08:25:00|25490.2|25485.2|25515.7|25510.7|25528.7|25523.7|25489.2|25484.2|888
1630312200000|2021-08-30 08:30:00|25538.7|25508.7|25528.2|25498.2|25542.8|25512.8|25525.7|25495.7|0
1630312500000|2021-08-30 08:35:00|25528.7|25498.7|25535.7|25505.7|25537.2|25507.2|25527.4|25497.4|0
1630312800000|2021-08-30 08:40:00|25535.2|25505.2|25534.2|25504.2|25536.7|25506.7|25532.2|25502.2|0
1630313100000|2021-08-30 08:45:00|25535|25505|25533.4|25503.4|25535.4|25505.4|25531|25501|0
1630313400000|2021-08-30 08:50:00|25534.1|25504.1|25531.8|25501.8|25534.9|25504.9|25529.8|25499.8|0
1630313700000|2021-08-30 08:55:00|25532.3|25502.3|25538.2|25508.2|25538.2|25508.2|25530.3|25500.3|0
1630314000000|2021-08-30 09:00:00|25538.4|25508.4|25531.2|25501.2|25538.7|25508.7|25529.4|25499.4|0
1630314300000|2021-08-30 09:05:00|25530.4|25500.4|25533.8|25503.8|25535.8|25505.8|25524.5|25494.5|0
1630314600000|2021-08-30 09:10:00|25529.4|25499.4|25530.6|25500.6|25532.8|25502.8|25525.8|25495.8|0
1630314900000|2021-08-30 09:15:00|25518.7|25510.7|25498.7|25490.7|25527.2|25519.2|25498.7|25490.7|360
1630315200000|2021-08-30 09:20:00|25498.2|25490.2|25485.2|25477.2|25502.7|25494.7|25475.2|25467.2|337
1630315500000|2021-08-30 09:25:00|25485.7|25477.7|25472.2|25464.2|25486.2|25478.2|25468.7|25460.7|251
1630315800000|2021-08-30 09:30:00|25471.2|25463.2|25463.7|25455.7|25471.2|25463.2|25452.2|25444.2|239
1630316100000|2021-08-30 09:35:00|25463.2|25455.2|25433.7|25425.7|25464.2|25456.2|25433.7|25425.7|384
1630316400000|2021-08-30 09:40:00|25431.7|25423.7|25433.7|25425.7|25437.2|25429.2|25415.2|25407.2|439
1630316700000|2021-08-30 09:45:00|25433.2|25425.2|25415.7|25407.7|25437.2|25429.2|25415.2|25407.2|139
1630317000000|2021-08-30 09:50:00|25416.2|25408.2|25408.7|25400.7|25418.7|25410.7|25402.2|25394.2|229
1630317300000|2021-08-30 09:55:00|25408.2|25400.2|25423.7|25415.7|25424.7|25416.7|25406.2|25398.2|150
1630317600000|2021-08-30 10:00:00|25422.7|25414.7|25427.7|25419.7|25430.7|25422.7|25420.2|25412.2|130
1630317900000|2021-08-30 10:05:00|25427.2|25419.2|25432.2|25424.2|25439.2|25431.2|25425.2|25417.2|141
1630318200000|2021-08-30 10:10:00|25432.7|25424.7|25432.7|25424.7|25439.2|25431.2|25429.7|25421.7|37
1630318500000|2021-08-30 10:15:00|25432.2|25424.2|25435.2|25427.2|25436.2|25428.2|25422.2|25414.2|41
1630318800000|2021-08-30 10:20:00|25436.2|25428.2|25447.2|25439.2|25449.2|25441.2|25434.2|25426.2|122
1630319100000|2021-08-30 10:25:00|25447.7|25439.7|25459.7|25451.7|25462.2|25454.2|25444.7|25436.7|133
1630319400000|2021-08-30 10:30:00|25460.2|25452.2|25454.2|25446.2|25461.2|25453.2|25451.2|25443.2|52
1630319700000|2021-08-30 10:35:00|25454.7|25446.7|25449.7|25441.7|25456.2|25448.2|25447.2|25439.2|101
1630320000000|2021-08-30 10:40:00|25450.2|25442.2|25458.7|25450.7|25462.2|25454.2|25445.7|25437.7|71
1630320300000|2021-08-30 10:45:00|25459.2|25451.2|25447.7|25439.7|25460.2|25452.2|25445.2|25437.2|89
1630320600000|2021-08-30 10:50:00|25448.2|25440.2|25450.2|25442.2|25455.7|25447.7|25444.7|25436.7|93
1630320900000|2021-08-30 10:55:00|25450.7|25442.7|25456.2|25448.2|25456.7|25448.7|25445.2|25437.2|99
1630321200000|2021-08-30 11:00:00|25455.2|25447.2|25450.2|25442.2|25456.2|25448.2|25446.7|25438.7|38
1630321500000|2021-08-30 11:05:00|25449.2|25441.2|25444.2|25436.2|25451.7|25443.7|25443.7|25435.7|17
1630321800000|2021-08-30 11:10:00|25444.7|25436.7|25445.7|25437.7|25449.2|25441.2|25441.2|25433.2|109
1630322100000|2021-08-30 11:15:00|25445.2|25437.2|25443.7|25435.7|25451.2|25443.2|25439.2|25431.2|47
1630322400000|2021-08-30 11:20:00|25443.2|25435.2|25442.7|25434.7|25446.7|25438.7|25438.2|25430.2|19
1630322700000|2021-08-30 11:25:00|25442.2|25434.2|25440.7|25432.7|25444.7|25436.7|25437.2|25429.2|19
1630323000000|2021-08-30 11:30:00|25441.2|25433.2|25443.2|25435.2|25449.2|25441.2|25440.2|25432.2|72
1630323300000|2021-08-30 11:35:00|25443.7|25435.7|25441.7|25433.7|25444.7|25436.7|25437.2|25429.2|50
1630323600000|2021-08-30 11:40:00|25442.2|25434.2|25443.7|25435.7|25445.7|25437.7|25441.7|25433.7|29
1630323900000|2021-08-30 11:45:00|25443.2|25435.2|25430.7|25422.7|25443.7|25435.7|25429.2|25421.2|83
1630324200000|2021-08-30 11:50:00|25432.2|25424.2|25448.7|25440.7|25450.2|25442.2|25431.7|25423.7|88
1630324500000|2021-08-30 11:55:00|25447.7|25439.7|25445.2|25437.2|25448.7|25440.7|25441.2|25433.2|43
1630324800000|2021-08-30 12:00:00|25444.7|25436.7|25445.2|25437.2|25450.7|25442.7|25440.7|25432.7|57
1630325100000|2021-08-30 12:05:00|25446.2|25438.2|25450.7|25442.7|25453.7|25445.7|25446.2|25438.2|48
1630325400000|2021-08-30 12:10:00|25450.2|25442.2|25446.2|25438.2|25452.7|25444.7|25442.2|25434.2|61
1630325700000|2021-08-30 12:15:00|25446.7|25438.7|25442.7|25434.7|25448.2|25440.2|25441.7|25433.7|17
1630326000000|2021-08-30 12:20:00|25442.2|25434.2|25448.2|25440.2|25448.7|25440.7|25438.2|25430.2|35
1630326300000|2021-08-30 12:25:00|25447.7|25439.7|25439.7|25431.7|25447.7|25439.7|25438.2|25430.2|31
1630326600000|2021-08-30 12:30:00|25440.2|25432.2|25433.2|25425.2|25440.7|25432.7|25429.7|25421.7|64
1630326900000|2021-08-30 12:35:00|25432.7|25424.7|25427.7|25419.7|25433.2|25425.2|25420.2|25412.2|114
1630327200000|2021-08-30 12:40:00|25427.2|25419.2|25431.7|25423.7|25431.7|25423.7|25426.2|25418.2|41
1630327500000|2021-08-30 12:45:00|25431.2|25423.2|25435.7|25427.7|25436.7|25428.7|25430.7|25422.7|68
1630327800000|2021-08-30 12:50:00|25436.2|25428.2|25439.7|25431.7|25439.7|25431.7|25432.7|25424.7|39
1630328100000|2021-08-30 12:55:00|25439.2|25431.2|25431.7|25423.7|25439.7|25431.7|25427.2|25419.2|60
1630328400000|2021-08-30 13:00:00|25431.2|25423.2|25438.2|25430.2|25438.2|25430.2|25425.7|25417.7|34
1630328700000|2021-08-30 13:05:00|25438.7|25430.7|25441.7|25433.7|25443.7|25435.7|25434.7|25426.7|61
1630329000000|2021-08-30 13:10:00|25442.2|25434.2|25447.7|25439.7|25448.7|25440.7|25438.7|25430.7|42
1630329300000|2021-08-30 13:15:00|25448.2|25440.2|25438.7|25430.7|25448.2|25440.2|25438.7|25430.7|51
1630329600000|2021-08-30 13:20:00|25439.2|25431.2|25438.7|25430.7|25439.2|25431.2|25430.2|25422.2|49
1630329900000|2021-08-30 13:25:00|25439.2|25431.2|25443.2|25435.2|25448.2|25440.2|25435.7|25427.7|72
1630330200000|2021-08-30 13:30:00|25443.7|25435.7|25401.2|25393.2|25444.2|25436.2|25393.7|25385.7|763
1630330500000|2021-08-30 13:35:00|25401.7|25393.7|25383.7|25375.7|25408.7|25400.7|25376.2|25368.2|434
1630330800000|2021-08-30 13:40:00|25384.2|25376.2|25376.2|25368.2|25395.7|25387.7|25372.2|25364.2|278
1630331100000|2021-08-30 13:45:00|25376.7|25368.7|25372.7|25364.7|25386.2|25378.2|25357.7|25349.7|413
1630331400000|2021-08-30 13:50:00|25373.2|25365.2|25392.7|25384.7|25396.2|25388.2|25361.2|25353.2|311
1630331700000|2021-08-30 13:55:00|25393.2|25385.2|25388.7|25380.7|25396.2|25388.2|25378.7|25370.7|178
1630332000000|2021-08-30 14:00:00|25388.2|25380.2|25378.7|25370.7|25398.2|25390.2|25373.7|25365.7|230
1630332300000|2021-08-30 14:05:00|25379.2|25371.2|25375.7|25367.7|25390.2|25382.2|25371.2|25363.2|149
1630332600000|2021-08-30 14:10:00|25376.2|25368.2|25374.2|25366.2|25392.7|25384.7|25367.7|25359.7|152
1630332900000|2021-08-30 14:15:00|25374.7|25366.7|25392.7|25384.7|25396.2|25388.2|25373.2|25365.2|144
1630333200000|2021-08-30 14:20:00|25392.2|25384.2|25416.7|25408.7|25417.2|25409.2|25392.2|25384.2|240
1630333500000|2021-08-30 14:25:00|25416.2|25408.2|25413.2|25405.2|25421.7|25413.7|25408.7|25400.7|152
1630333800000|2021-08-30 14:30:00|25413.7|25405.7|25408.7|25400.7|25416.7|25408.7|25404.7|25396.7|108
1630334100000|2021-08-30 14:35:00|25408.2|25400.2|25418.7|25410.7|25420.2|25412.2|25408.2|25400.2|130
1630334400000|2021-08-30 14:40:00|25419.7|25411.7|25428.2|25420.2|25430.7|25422.7|25416.2|25408.2|109
1630334700000|2021-08-30 14:45:00|25427.7|25419.7|25428.2|25420.2|25433.7|25425.7|25419.2|25411.2|103
1630335000000|2021-08-30 14:50:00|25427.7|25419.7|25422.2|25414.2|25427.7|25419.7|25419.2|25411.2|93
1630335300000|2021-08-30 14:55:00|25421.7|25413.7|25431.2|25423.2|25432.2|25424.2|25416.7|25408.7|88
1630335600000|2021-08-30 15:00:00|25428.7|25420.7|25416.2|25408.2|25431.7|25423.7|25413.2|25405.2|80
1630335900000|2021-08-30 15:05:00|25416.7|25408.7|25411.2|25403.2|25422.2|25414.2|25409.7|25401.7|139
1630336200000|2021-08-30 15:10:00|25411.7|25403.7|25436.7|25428.7|25440.2|25432.2|25410.2|25402.2|213
1630336500000|2021-08-30 15:15:00|25437.2|25429.2|25430.2|25422.2|25448.7|25440.7|25430.2|25422.2|246
1630336800000|2021-08-30 15:20:00|25430.7|25422.7|25437.7|25429.7|25440.2|25432.2|25429.7|25421.7|134
1630337100000|2021-08-30 15:25:00|25438.2|25430.2|25450.7|25442.7|25462.2|25454.2|25437.7|25429.7|230
1630337400000|2021-08-30 15:30:00|25450.2|25442.2|25448.7|25440.7|25454.7|25446.7|25441.7|25433.7|112
1630337700000|2021-08-30 15:35:00|25449.7|25441.7|25456.2|25448.2|25458.7|25450.7|25448.2|25440.2|105
1630338000000|2021-08-30 15:40:00|25455.7|25447.7|25457.2|25449.2|25457.2|25449.2|25445.2|25437.2|75
1630338300000|2021-08-30 15:45:00|25457.7|25449.7|25457.2|25449.2|25461.2|25453.2|25453.2|25445.2|98
1630338600000|2021-08-30 15:50:00|25456.7|25448.7|25458.2|25450.2|25460.7|25452.7|25453.7|25445.7|32
1630338900000|2021-08-30 15:55:00|25457.7|25449.7|25454.7|25446.7|25460.2|25452.2|25451.7|25443.7|79
1630339200000|2021-08-30 16:00:00|25454.2|25446.2|25461.7|25453.7|25461.7|25453.7|25450.2|25442.2|39
1630339500000|2021-08-30 16:05:00|25461.2|25453.2|25453.2|25445.2|25462.2|25454.2|25446.7|25438.7|56
1630339800000|2021-08-30 16:10:00|25452.7|25444.7|25460.2|25452.2|25461.2|25453.2|25452.7|25444.7|44
1630340100000|2021-08-30 16:15:00|25459.7|25451.7|25472.2|25464.2|25472.2|25464.2|25457.2|25449.2|93
1630340400000|2021-08-30 16:20:00|25471.7|25463.7|25476.2|25468.2|25478.7|25470.7|25470.7|25462.7|110
1630340700000|2021-08-30 16:25:00|25475.7|25467.7|25471.7|25463.7|25476.7|25468.7|25470.7|25462.7|39
1630341000000|2021-08-30 16:30:00|25472.2|25464.2|25476.7|25468.7|25479.2|25471.2|25470.7|25462.7|77
1630341300000|2021-08-30 16:35:00|25476.2|25468.2|25476.7|25468.7|25478.2|25470.2|25473.2|25465.2|44
1630341600000|2021-08-30 16:40:00|25476.2|25468.2|25478.2|25470.2|25482.2|25474.2|25474.7|25466.7|46
1630341900000|2021-08-30 16:45:00|25477.7|25469.7|25483.7|25475.7|25484.2|25476.2|25476.7|25468.7|45
1630342200000|2021-08-30 16:50:00|25483.2|25475.2|25486.7|25478.7|25487.7|25479.7|25483.2|25475.2|41
1630342500000|2021-08-30 16:55:00|25487.2|25479.2|25487.7|25479.7|25489.2|25481.2|25482.2|25474.2|49
1630342800000|2021-08-30 17:00:00|25488.2|25480.2|25481.7|25473.7|25492.7|25484.7|25481.7|25473.7|56
1630343100000|2021-08-30 17:05:00|25481.2|25473.2|25478.7|25470.7|25482.2|25474.2|25473.7|25465.7|31
1630343400000|2021-08-30 17:10:00|25478.2|25470.2|25485.2|25477.2|25485.7|25477.7|25474.7|25466.7|29
1630343700000|2021-08-30 17:15:00|25485.7|25477.7|25480.7|25472.7|25486.2|25478.2|25480.2|25472.2|29
1630344000000|2021-08-30 17:20:00|25480.2|25472.2|25480.7|25472.7|25482.7|25474.7|25476.2|25468.2|14
1630344300000|2021-08-30 17:25:00|25481.2|25473.2|25482.7|25474.7|25489.7|25481.7|25480.2|25472.2|30
1630344600000|2021-08-30 17:30:00|25482.2|25474.2|25483.7|25475.7|25485.2|25477.2|25478.7|25470.7|12
1630344900000|2021-08-30 17:35:00|25483.2|25475.2|25490.2|25482.2|25490.7|25482.7|25481.7|25473.7|17
1630345200000|2021-08-30 17:40:00|25489.7|25481.7|25496.2|25488.2|25496.2|25488.2|25489.2|25481.2|38
1630345500000|2021-08-30 17:45:00|25495.7|25487.7|25504.7|25496.7|25505.2|25497.2|25495.2|25487.2|50
1630345800000|2021-08-30 17:50:00|25504.2|25496.2|25509.2|25501.2|25509.2|25501.2|25503.2|25495.2|22
1630346100000|2021-08-30 17:55:00|25508.7|25500.7|25511.2|25503.2|25511.7|25503.7|25506.2|25498.2|35
1630346400000|2021-08-30 18:00:00|25510.7|25502.7|25513.7|25505.7|25516.7|25508.7|25506.7|25498.7|83
1630346700000|2021-08-30 18:05:00|25514.2|25506.2|25513.2|25505.2|25518.2|25510.2|25512.2|25504.2|22
1630347000000|2021-08-30 18:10:00|25512.7|25504.7|25505.7|25497.7|25513.7|25505.7|25504.7|25496.7|49
1630347300000|2021-08-30 18:15:00|25506.2|25498.2|25506.7|25498.7|25512.7|25504.7|25504.2|25496.2|23
1630347600000|2021-08-30 18:20:00|25507.2|25499.2|25510.2|25502.2|25513.7|25505.7|25505.7|25497.7|23
1630347900000|2021-08-30 18:25:00|25509.7|25501.7|25517.7|25509.7|25517.7|25509.7|25508.7|25500.7|19
1630348200000|2021-08-30 18:30:00|25517.2|25509.2|25514.7|25506.7|25517.7|25509.7|25512.7|25504.7|50
1630348500000|2021-08-30 18:35:00|25515.2|25507.2|25511.7|25503.7|25520.2|25512.2|25511.2|25503.2|63
1630348800000|2021-08-30 18:40:00|25512.7|25504.7|25514.2|25506.2|25521.7|25513.7|25511.7|25503.7|65
1630349100000|2021-08-30 18:45:00|25514.7|25506.7|25525.7|25517.7|25526.2|25518.2|25513.2|25505.2|86
1630349400000|2021-08-30 18:50:00|25525.2|25517.2|25522.2|25514.2|25525.2|25517.2|25511.7|25503.7|87
1630349700000|2021-08-30 18:55:00|25521.7|25513.7|25532.3|25502.3|25546.7|25538.7|25513.2|25502.1|303
1630350000000|2021-08-30 19:00:00|25532.1|25502.1|25532|25502|25539.2|25509.2|25531.8|25501.8|0
1630350300000|2021-08-30 19:05:00|25531.9|25501.9|25534.7|25504.7|25536.8|25506.8|25531.8|25501.8|0
1630350600000|2021-08-30 19:10:00|25534.8|25504.8|25531.2|25501.2|25538.1|25508.1|25531|25501|0
1630350900000|2021-08-30 19:15:00|25531.1|25501.1|25528.6|25498.6|25534|25504|25526.5|25496.5|0
1630351200000|2021-08-30 19:20:00|25526.7|25496.7|25524.5|25494.5|25531.4|25501.4|25524.1|25494.1|0
1630351500000|2021-08-30 19:25:00|25524.4|25494.4|25514.3|25484.3|25524.4|25494.4|25514.1|25484.1|0
1630351800000|2021-08-30 19:30:00|25514.1|25484.1|25519|25489|25520.2|25490.2|25513.1|25483.1|0
1630352100000|2021-08-30 19:35:00|25519.2|25489.2|25512.5|25482.5|25519.2|25489.2|25512.5|25482.5|0
1630352400000|2021-08-30 19:40:00|25512.3|25482.3|25506.9|25476.9|25512.5|25482.5|25504.2|25474.2|0
1630352700000|2021-08-30 19:45:00|25506.7|25476.7|25519.2|25489.2|25519.9|25489.9|25505.9|25475.9|0
1630353000000|2021-08-30 19:50:00|25518.7|25488.7|25516.6|25486.6|25519.1|25489.1|25503.3|25473.3|0
1630353300000|2021-08-30 19:55:00|25516.3|25486.3|25507.8|25477.8|25516.7|25486.7|25493.4|25463.4|0
1630353600000|2021-08-30 20:00:00|25508.7|25478.7|25508|25478|25509|25479|25502.7|25472.7|0
1630353900000|2021-08-30 20:05:00|25507.1|25477.1|25508|25478|25509.5|25479.5|25506.1|25476.1|0
1630354200000|2021-08-30 20:10:00|25509|25479|25514.9|25484.9|25515.9|25485.9|25508|25478|0
1630354500000|2021-08-30 20:15:00|25513.9|25483.9|25514.9|25484.9|25516.9|25486.9|25513.9|25483.9|0
1630354800000|2021-08-30 20:20:00|25515.4|25485.4|25516.9|25486.9|25517.9|25487.9|25514.9|25484.9|0
1630355100000|2021-08-30 20:25:00|25517.9|25487.9|25519.8|25489.8|25519.8|25489.8|25516.9|25486.9|0
1630355400000|2021-08-30 20:30:00|25519.3|25489.3|25522.8|25492.8|25522.8|25492.8|25518.8|25488.8|0
1630355700000|2021-08-30 20:35:00|25523.8|25493.8|25526.8|25496.8|25526.8|25496.8|25523.8|25493.8|0
1630356000000|2021-08-30 20:40:00|25525.8|25495.8|25527.8|25497.8|25527.8|25497.8|25524.8|25494.8|0
1630356300000|2021-08-30 20:45:00|25526.8|25496.8|25526.8|25496.8|25527.8|25497.8|25526.8|25496.8|0
1630356600000|2021-08-30 20:50:00|25527.3|25497.3|25527.8|25497.8|25527.8|25497.8|25526.8|25496.8|0
1630356900000|2021-08-30 20:55:00|25527.3|25497.3|25526.3|25496.3|25527.8|25497.8|25525.8|25495.8|0
1630357200000|2021-08-30 21:00:00|25526|25496|25524.6|25494.6|25526|25496|25524.6|25494.6|0
1630357500000|2021-08-30 21:05:00|25524.7|25494.7|25524.6|25494.6|25524.7|25494.7|25524.6|25494.6|0
1630357800000|2021-08-30 21:10:00|25524.1|25494.1|25526|25496|25526|25496|25524.1|25494.1|0
1630358100000|2021-08-30 21:15:00|25523.2|25493.2|25523.7|25493.7|25524.8|25494.8|25522.7|25492.7|0
1630358400000|2021-08-30 21:20:00|25523.9|25493.9|25523|25493|25523.9|25493.9|25522.1|25492.1|0
1630358700000|2021-08-30 21:25:00|25523.3|25493.3|25522.3|25492.3|25523.3|25493.3|25522.3|25492.3|0
1630359300000|2021-08-30 21:35:00|25522.4|25492.4|25522.7|25492.7|25522.7|25492.7|25522.4|25492.4|0
1630359600000|2021-08-30 21:40:00|25522.8|25492.8|25529.4|25499.4|25529.4|25499.4|25522.8|25492.8|0
1630359900000|2021-08-30 21:45:00|25529.2|25499.2|25528.6|25498.6|25529.7|25499.7|25527.4|25497.4|0
1630360200000|2021-08-30 21:50:00|25528.8|25498.8|25528.9|25498.9|25529.5|25499.5|25528.8|25498.8|0
1630360500000|2021-08-30 21:55:00|25528.8|25498.8|25529.7|25499.7|25529.9|25499.9|25527.1|25497.1|0
1630360800000|2021-08-30 22:00:00|25527.6|25497.6|25525.1|25495.1|25529|25499|25525.1|25495.1|0
1630361100000|2021-08-30 22:05:00|25524.1|25494.1|25524.1|25494.1|25525.1|25495.1|25524.1|25494.1|0
1630361400000|2021-08-30 22:10:00|25526.1|25496.1|25530|25500|25532|25502|25526.1|25496.1|0
1630361700000|2021-08-30 22:15:00|25531|25501|25533|25503|25534|25504|25530|25500|0
1630362000000|2021-08-30 22:20:00|25532.9|25502.9|25531.1|25501.1|25533.9|25503.9|25530|25500|0
1630362300000|2021-08-30 22:25:00|25532.1|25502.1|25532.2|25502.2|25532.2|25502.2|25531.2|25501.2|0
1630362600000|2021-08-30 22:30:00|25531.2|25501.2|25530.1|25500.1|25531.2|25501.2|25530.1|25500.1|0
1630362900000|2021-08-30 22:35:00|25529.1|25499.1|25528.9|25498.9|25529.1|25499.1|25526.9|25496.9|0
1630363200000|2021-08-30 22:40:00|25529.8|25499.8|25529.2|25499.2|25530.1|25500.1|25528.9|25498.9|0
1630363500000|2021-08-30 22:45:00|25535.1|25505.1|25535.1|25505.1|25535.1|25505.1|25535.1|25505.1|0
1630363800000|2021-08-30 22:50:00|25534.2|25504.2|25534.9|25504.9|25534.9|25504.9|25534.2|25504.2|0
1630364100000|2021-08-30 22:55:00|25535.9|25505.9|25535.2|25505.2|25536.2|25506.2|25535.2|25505.2|0
1630364400000|2021-08-30 23:00:00|25536.2|25506.2|25533.7|25503.7|25536.2|25506.2|25533|25503|0
1630364700000|2021-08-30 23:05:00|25532.7|25502.7|25531.7|25501.7|25533.7|25503.7|25530.7|25500.7|0
1630365000000|2021-08-30 23:10:00|25531.6|25501.6|25530.6|25500.6|25531.6|25501.6|25528.7|25498.7|0
1630365300000|2021-08-30 23:15:00|25530.3|25500.3|25530.3|25500.3|25530.3|25500.3|25530.3|25500.3|0
1630365600000|2021-08-30 23:20:00|25529.4|25499.4|25526.4|25496.4|25530.3|25500.3|25526.4|25496.4|0
1630365900000|2021-08-30 23:25:00|25527.4|25497.4|25526.4|25496.4|25527.4|25497.4|25525.4|25495.4|0
1630366200000|2021-08-30 23:30:00|25525.4|25495.4|25526.6|25496.6|25526.6|25496.6|25525.4|25495.4|0
1630366500000|2021-08-30 23:35:00|25527.6|25497.6|25526.4|25496.4|25528.5|25498.5|25526.4|25496.4|0
1630366800000|2021-08-30 23:40:00|25525.4|25495.4|25520.7|25490.7|25525.4|25495.4|25520.7|25490.7|0
1630367100000|2021-08-30 23:45:00|25519.7|25489.7|25515.1|25485.1|25519.7|25489.7|25514.1|25484.1|0
1630367400000|2021-08-30 23:50:00|25514.1|25484.1|25510.4|25480.4|25515.1|25485.1|25510.2|25480.2|0
1630367700000|2021-08-30 23:55:00|25511.3|25481.3|25512.7|25482.7|25513.7|25483.7|25510.3|25480.3|0
1630368000000|2021-08-31 00:00:00|25511.7|25481.7|25508.1|25478.1|25513.4|25483.4|25506.1|25476.1|0
1630368300000|2021-08-31 00:05:00|25509.1|25479.1|25508.6|25478.6|25509.7|25479.7|25502.8|25472.8|0
1630368600000|2021-08-31 00:10:00|25509.2|25479.2|25504|25474|25509.2|25479.2|25502|25472|0
1630368900000|2021-08-31 00:15:00|25503.5|25473.5|25508.2|25478.2|25509.1|25479.1|25497.8|25467.8|0
1630369200000|2021-08-31 00:20:00|25508.7|25478.7|25505.5|25475.5|25510.3|25480.3|25504.8|25474.8|0
1630369500000|2021-08-31 00:25:00|25506|25476|25512.6|25482.6|25513.1|25483.1|25506|25476|0
1630369800000|2021-08-31 00:30:00|25512.1|25482.1|25514.1|25484.1|25514.6|25484.6|25510.1|25480.1|0
1630370100000|2021-08-31 00:35:00|25514.8|25484.8|25512.4|25482.4|25514.8|25484.8|25507.5|25477.5|0
1630370400000|2021-08-31 00:40:00|25513.2|25483.2|25507.8|25477.8|25513.7|25483.7|25505.7|25475.7|0
1630370700000|2021-08-31 00:45:00|25507.1|25477.1|25510.3|25480.3|25510.8|25480.8|25504.3|25474.3|0
1630371000000|2021-08-31 00:50:00|25508.8|25478.8|25508.8|25478.8|25511.6|25481.6|25508.8|25478.8|0
1630371300000|2021-08-31 00:55:00|25508|25478|25508.3|25478.3|25510.8|25480.8|25506.8|25476.8|0
1630371600000|2021-08-31 01:00:00|25507.8|25477.8|25470.8|25440.8|25510.6|25480.6|25466.8|25436.8|0
1630371900000|2021-08-31 01:05:00|25470.3|25440.3|25472.8|25442.8|25518.5|25488.5|25469.5|25439.5|0
1630372200000|2021-08-31 01:10:00|25472.3|25442.3|25467.8|25437.8|25472.8|25442.8|25465.3|25435.3|0
1630372500000|2021-08-31 01:15:00|25473.3|25443.3|25502.7|25497.7|25538.7|25533.7|25443.2|25438.2|2235
1630372800000|2021-08-31 01:20:00|25503.2|25498.2|25483.7|25478.7|25531.2|25526.2|25475.2|25470.2|1246
1630373100000|2021-08-31 01:25:00|25483.2|25478.2|25454.7|25449.7|25495.2|25490.2|25453.7|25448.7|1429
1630373400000|2021-08-31 01:30:00|25456.2|25451.2|25409.7|25404.7|25482.2|25477.2|25372.2|25367.2|5567
1630373700000|2021-08-31 01:35:00|25412.2|25407.2|25399.2|25394.2|25450.2|25445.2|25380.7|25375.7|3297
1630374000000|2021-08-31 01:40:00|25395.7|25390.7|25381.2|25376.2|25428.2|25423.2|25366.7|25361.7|2859
1630374300000|2021-08-31 01:45:00|25383.7|25378.7|25379.2|25374.2|25407.2|25402.2|25316.7|25311.7|3955
1630374600000|2021-08-31 01:50:00|25379.7|25374.7|25299.2|25294.2|25379.7|25374.7|25299.2|25294.2|2791
1630374900000|2021-08-31 01:55:00|25300.2|25295.2|25269.2|25264.2|25305.2|25300.2|25245.2|25240.2|3238
1630375200000|2021-08-31 02:00:00|25266.7|25261.7|25187.2|25182.2|25269.2|25264.2|25185.7|25180.7|3652
1630375500000|2021-08-31 02:05:00|25188.2|25183.2|25232.2|25227.2|25234.2|25229.2|25172.7|25167.7|2876
1630375800000|2021-08-31 02:10:00|25233.2|25228.2|25179.2|25174.2|25233.7|25228.7|25168.7|25163.7|2591
1630376100000|2021-08-31 02:15:00|25177.7|25172.7|25144.7|25139.7|25177.7|25172.7|25110.7|25105.7|2848
1630376400000|2021-08-31 02:20:00|25150.7|25145.7|25152.6|25147.6|25185.2|25180.2|25132.7|25127.7|1978
1630376700000|2021-08-31 02:25:00|25153.1|25148.1|25205.1|25200.1|25209.6|25204.6|25137.6|25132.6|1792
1630377000000|2021-08-31 02:30:00|25203.6|25198.6|25180.1|25175.1|25207.1|25202.1|25166.1|25161.1|1711
1630377300000|2021-08-31 02:35:00|25180.6|25175.6|25179.6|25174.6|25186.1|25181.1|25134.6|25129.6|1712
1630377600000|2021-08-31 02:40:00|25179.1|25174.1|25185.1|25180.1|25211.1|25206.1|25177.1|25172.1|1183
1630377900000|2021-08-31 02:45:00|25185.6|25180.6|25146.1|25141.1|25196.1|25191.1|25143.1|25138.1|1108
1630378200000|2021-08-31 02:50:00|25144.6|25139.6|25141.1|25136.1|25145.1|25140.1|25100.6|25095.6|1767
1630378500000|2021-08-31 02:55:00|25142.1|25137.1|25121.1|25116.1|25154.1|25149.1|25116.1|25111.1|1163
1630378800000|2021-08-31 03:00:00|25123.1|25118.1|25146.6|25141.6|25149.6|25144.6|25122.1|25117.1|821
1630379100000|2021-08-31 03:05:00|25146.1|25141.1|25120.1|25115.1|25148.1|25143.1|25098.6|25093.6|1719
1630379400000|2021-08-31 03:10:00|25118.6|25113.6|25119.6|25114.6|25163.6|25158.6|25106.6|25101.6|1566
1630379700000|2021-08-31 03:15:00|25119.1|25114.1|25126.6|25121.6|25146.1|25141.1|25114.6|25109.6|682
1630380000000|2021-08-31 03:20:00|25127.1|25122.1|25119.6|25114.6|25127.1|25122.1|25106.1|25101.1|867
1630380300000|2021-08-31 03:25:00|25119.1|25114.1|25127.1|25122.1|25138.1|25133.1|25101.6|25096.6|911
1630380600000|2021-08-31 03:30:00|25126.6|25121.6|25143.6|25138.6|25144.6|25139.6|25117.1|25112.1|546
1630380900000|2021-08-31 03:35:00|25143.1|25138.1|25127.1|25122.1|25164.1|25159.1|25125.6|25120.6|913
1630381200000|2021-08-31 03:40:00|25126.6|25121.6|25132.1|25127.1|25136.1|25131.1|25118.1|25113.1|594
1630381500000|2021-08-31 03:45:00|25131.6|25126.6|25137.6|25132.6|25144.1|25139.1|25126.6|25121.6|483
1630381800000|2021-08-31 03:50:00|25137.1|25132.1|25169.1|25164.1|25170.1|25165.1|25137.1|25132.1|611
1630382100000|2021-08-31 03:55:00|25168.6|25163.6|25168.6|25163.6|25172.1|25167.1|25162.1|25157.1|502
1630382400000|2021-08-31 04:00:00|25177.1|25147.1|25174.5|25144.5|25178.3|25148.3|25166.2|25136.2|0
1630382700000|2021-08-31 04:05:00|25174.7|25144.7|25177|25147|25178.2|25148.2|25174.5|25144.5|0
1630383000000|2021-08-31 04:10:00|25175.5|25145.5|25188.2|25158.2|25190.9|25160.9|25175.5|25145.5|0
1630383300000|2021-08-31 04:15:00|25187.5|25157.5|25198.5|25168.5|25198.6|25168.6|25187|25157|0
1630383600000|2021-08-31 04:20:00|25199.2|25169.2|25198.4|25168.4|25199.6|25169.6|25196.4|25166.4|0
1630383900000|2021-08-31 04:25:00|25198.1|25168.1|25200.9|25170.9|25201.7|25171.7|25197.5|25167.5|0
1630384200000|2021-08-31 04:30:00|25200.2|25170.2|25200.6|25170.6|25203.7|25173.7|25199.1|25169.1|0
1630384500000|2021-08-31 04:35:00|25200.9|25170.9|25201.6|25171.6|25201.6|25171.6|25198.2|25168.2|0
1630384800000|2021-08-31 04:40:00|25202.4|25172.4|25208.3|25178.3|25210|25180|25202.4|25172.4|0
1630385100000|2021-08-31 04:45:00|25207.5|25177.5|25213|25183|25213.7|25183.7|25207.5|25177.5|0
1630385400000|2021-08-31 04:50:00|25212.2|25182.2|25217.6|25187.6|25219.1|25189.1|25212|25182|0
1630385700000|2021-08-31 04:55:00|25217.4|25187.4|25227.5|25197.5|25227.5|25197.5|25217.4|25187.4|0
1630386000000|2021-08-31 05:00:00|25228.9|25198.9|25273.6|25268.6|25307.1|25302.1|25198.6|25193.6|4973
1630386300000|2021-08-31 05:05:00|25273.1|25268.1|25351.1|25346.1|25361.1|25356.1|25271.1|25266.1|2756
1630386600000|2021-08-31 05:10:00|25350.6|25345.6|25333.1|25328.1|25383.6|25378.6|25321.1|25316.1|2816
1630386900000|2021-08-31 05:15:00|25339.6|25334.6|25368.1|25363.1|25377.6|25372.6|25334.6|25329.6|1711
1630387200000|2021-08-31 05:20:00|25367.1|25362.1|25338.6|25333.6|25372.6|25367.6|25337.1|25332.1|1287
1630387500000|2021-08-31 05:25:00|25338.1|25333.1|25346.1|25341.1|25377.1|25372.1|25337.6|25332.6|1235
1630387800000|2021-08-31 05:30:00|25345.6|25340.6|25349.1|25344.1|25358.1|25353.1|25334.1|25329.1|969
1630388100000|2021-08-31 05:35:00|25349.6|25344.6|25366.1|25361.1|25385.1|25380.1|25325.6|25320.6|1956
1630388400000|2021-08-31 05:40:00|25365.6|25360.6|25428.1|25423.1|25449.1|25444.1|25365.1|25360.1|2452
1630388700000|2021-08-31 05:45:00|25427.6|25422.6|25482.6|25477.6|25488.6|25483.6|25413.6|25408.6|1787
1630389000000|2021-08-31 05:50:00|25484.6|25479.6|25491.1|25486.1|25501.6|25496.6|25471.1|25466.1|1706
1630389300000|2021-08-31 05:55:00|25492.6|25487.6|25505.6|25500.6|25515.6|25510.6|25471.1|25466.1|1682
1630389600000|2021-08-31 06:00:00|25505.1|25500.1|25557.1|25552.1|25557.6|25552.6|25487.1|25482.1|1992
1630389900000|2021-08-31 06:05:00|25556.6|25551.6|25598.6|25593.6|25616.1|25611.1|25547.1|25542.1|2715
1630390200000|2021-08-31 06:10:00|25599.1|25594.1|25713.6|25708.6|25719.1|25714.1|25574.1|25569.1|4070
1630390500000|2021-08-31 06:15:00|25714.6|25709.6|25680.1|25675.1|25727.1|25722.1|25666.6|25661.6|3206
1630390800000|2021-08-31 06:20:00|25679.1|25674.1|25682.1|25677.1|25701.1|25696.1|25667.1|25662.1|1481
1630391100000|2021-08-31 06:25:00|25681.1|25676.1|25710.6|25705.6|25720.1|25715.1|25679.1|25674.1|1631
1630391400000|2021-08-31 06:30:00|25711.1|25706.1|25734.1|25729.1|25804.1|25799.1|25711.1|25706.1|2851
1630391700000|2021-08-31 06:35:00|25732.1|25727.1|25725.6|25720.6|25747.6|25742.6|25707.1|25702.1|1526
1630392000000|2021-08-31 06:40:00|25725.1|25720.1|25698.1|25693.1|25741.6|25736.6|25698.1|25693.1|1268
1630392300000|2021-08-31 06:45:00|25698.6|25693.6|25703.6|25698.6|25713.1|25708.1|25670.1|25665.1|1700
1630392600000|2021-08-31 06:50:00|25704.1|25699.1|25736.1|25731.1|25745.1|25740.1|25704.1|25699.1|1232
1630392900000|2021-08-31 06:55:00|25735.6|25730.6|25738.1|25733.1|25761.6|25756.6|25735.1|25730.1|1071
1630393200000|2021-08-31 07:00:00|25737.1|25732.1|25761.1|25756.1|25764.6|25759.6|25723.6|25718.6|1082
1630393500000|2021-08-31 07:05:00|25760.6|25755.6|25757.1|25752.1|25784.6|25779.6|25751.6|25746.6|1155
1630393800000|2021-08-31 07:10:00|25756.6|25751.6|25735.1|25730.1|25772.1|25767.1|25725.1|25720.1|976
1630394100000|2021-08-31 07:15:00|25735.6|25730.6|25723.1|25718.1|25736.6|25731.6|25696.6|25691.6|974
1630394400000|2021-08-31 07:20:00|25723.6|25718.6|25719.1|25714.1|25723.6|25718.6|25706.6|25701.6|412
1630394700000|2021-08-31 07:25:00|25719.6|25714.6|25730.1|25725.1|25742.6|25737.6|25716.1|25711.1|718
1630395000000|2021-08-31 07:30:00|25731.1|25726.1|25731.1|25726.1|25737.1|25732.1|25706.1|25701.1|972
1630395300000|2021-08-31 07:35:00|25731.6|25726.6|25738.1|25733.1|25745.1|25740.1|25722.6|25717.6|674
1630395600000|2021-08-31 07:40:00|25739.1|25734.1|25767.6|25762.6|25774.1|25769.1|25738.6|25733.6|836
1630395900000|2021-08-31 07:45:00|25767.1|25762.1|25772.1|25767.1|25772.1|25767.1|25752.1|25747.1|752
1630396200000|2021-08-31 07:50:00|25772.6|25767.6|25750.1|25745.1|25775.6|25770.6|25745.1|25740.1|992
1630396500000|2021-08-31 07:55:00|25750.6|25745.6|25753.1|25748.1|25757.1|25752.1|25735.1|25730.1|1775
1630396800000|2021-08-31 08:00:00|25754.6|25749.6|25792.1|25787.1|25830.1|25825.1|25735.1|25730.1|2815
1630397100000|2021-08-31 08:05:00|25792.6|25787.6|25884.1|25879.1|25885.1|25880.1|25770.6|25765.6|3999
1630397400000|2021-08-31 08:10:00|25880.1|25875.1|25865.1|25860.1|25880.1|25875.1|25836.1|25831.1|2086
1630397700000|2021-08-31 08:15:00|25863.6|25858.6|25864.6|25859.6|25879.6|25874.6|25851.6|25846.6|1194
1630398000000|2021-08-31 08:20:00|25864.1|25859.1|25855.1|25850.1|25866.1|25861.1|25851.1|25846.1|785
1630398300000|2021-08-31 08:25:00|25855.6|25850.6|25846.6|25841.6|25868.6|25863.6|25844.6|25839.6|1139
1630398600000|2021-08-31 08:30:00|25858.4|25828.4|25850|25820|25858.4|25828.4|25845.3|25815.3|0
1630398900000|2021-08-31 08:35:00|25848.5|25818.5|25827.2|25797.2|25857.3|25827.3|25827.2|25797.2|0
1630399200000|2021-08-31 08:40:00|25827.5|25797.5|25842|25812|25850.9|25820.9|25826.5|25796.5|0
1630399500000|2021-08-31 08:45:00|25842.3|25812.3|25849.2|25819.2|25850.2|25820.2|25841.8|25811.8|0
1630399800000|2021-08-31 08:50:00|25848.9|25818.9|25851.7|25821.7|25853.2|25823.2|25847.4|25817.4|0
1630400100000|2021-08-31 08:55:00|25853.2|25823.2|25859.1|25829.1|25861.2|25831.2|25851.7|25821.7|0
1630400400000|2021-08-31 09:00:00|25859.9|25829.9|25862.4|25832.4|25865.7|25835.7|25855.5|25825.5|0
1630400700000|2021-08-31 09:05:00|25862.6|25832.6|25869.8|25839.8|25878.3|25848.3|25862.6|25832.6|0
1630401000000|2021-08-31 09:10:00|25869.3|25839.3|25872|25842|25877.8|25847.8|25868.3|25838.3|0
1630401300000|2021-08-31 09:15:00|25841.6|25833.6|25835.1|25827.1|25846.6|25838.6|25826.1|25818.1|442
1630401600000|2021-08-31 09:20:00|25835.6|25827.6|25817.6|25809.6|25837.6|25829.6|25817.1|25809.1|271
1630401900000|2021-08-31 09:25:00|25817.1|25809.1|25845.6|25837.6|25847.1|25839.1|25817.1|25809.1|146
1630402200000|2021-08-31 09:30:00|25845.1|25837.1|25832.6|25824.6|25850.6|25842.6|25822.1|25814.1|208
1630402500000|2021-08-31 09:35:00|25833.1|25825.1|25817.1|25809.1|25833.6|25825.6|25809.6|25801.6|245
1630402800000|2021-08-31 09:40:00|25818.1|25810.1|25813.6|25805.6|25826.6|25818.6|25806.1|25798.1|120
1630403100000|2021-08-31 09:45:00|25813.1|25805.1|25808.6|25800.6|25817.6|25809.6|25802.6|25794.6|126
1630403400000|2021-08-31 09:50:00|25809.1|25801.1|25809.1|25801.1|25812.1|25804.1|25801.1|25793.1|93
1630403700000|2021-08-31 09:55:00|25809.6|25801.6|25818.1|25810.1|25823.6|25815.6|25804.1|25796.1|173
1630404000000|2021-08-31 10:00:00|25819.1|25811.1|25815.1|25807.1|25825.1|25817.1|25808.6|25800.6|128
1630404300000|2021-08-31 10:05:00|25814.6|25806.6|25811.6|25803.6|25815.1|25807.1|25807.6|25799.6|107
1630404600000|2021-08-31 10:10:00|25812.1|25804.1|25811.6|25803.6|25816.1|25808.1|25806.1|25798.1|161
1630404900000|2021-08-31 10:15:00|25812.1|25804.1|25811.6|25803.6|25814.6|25806.6|25803.6|25795.6|119
1630405200000|2021-08-31 10:20:00|25812.6|25804.6|25806.6|25798.6|25817.6|25809.6|25804.6|25796.6|96
1630405500000|2021-08-31 10:25:00|25807.1|25799.1|25798.1|25790.1|25807.6|25799.6|25786.1|25778.1|168
1630405800000|2021-08-31 10:30:00|25798.6|25790.6|25791.1|25783.1|25799.1|25791.1|25785.6|25777.6|76
1630406100000|2021-08-31 10:35:00|25790.6|25782.6|25777.1|25769.1|25790.6|25782.6|25771.1|25763.1|206
1630406400000|2021-08-31 10:40:00|25777.6|25769.6|25781.1|25773.1|25788.1|25780.1|25773.6|25765.6|114
1630406700000|2021-08-31 10:45:00|25780.6|25772.6|25758.6|25750.6|25781.1|25773.1|25753.6|25745.6|292
1630407000000|2021-08-31 10:50:00|25758.1|25750.1|25744.1|25736.1|25760.6|25752.6|25734.1|25726.1|259
1630407300000|2021-08-31 10:55:00|25743.6|25735.6|25749.1|25741.1|25749.1|25741.1|25726.6|25718.6|227
1630407600000|2021-08-31 11:00:00|25747.1|25739.1|25744.6|25736.6|25747.6|25739.6|25716.6|25708.6|230
1630407900000|2021-08-31 11:05:00|25744.1|25736.1|25755.1|25747.1|25757.1|25749.1|25734.6|25726.6|100
1630408200000|2021-08-31 11:10:00|25754.1|25746.1|25736.6|25728.6|25754.6|25746.6|25736.6|25728.6|94
1630408500000|2021-08-31 11:15:00|25736.1|25728.1|25748.1|25740.1|25748.6|25740.6|25730.1|25722.1|104
1630408800000|2021-08-31 11:20:00|25747.6|25739.6|25725.6|25717.6|25753.6|25745.6|25723.6|25715.6|96
1630409100000|2021-08-31 11:25:00|25725.1|25717.1|25737.6|25729.6|25742.6|25734.6|25713.1|25705.1|203
1630409400000|2021-08-31 11:30:00|25737.1|25729.1|25718.1|25710.1|25741.1|25733.1|25711.1|25703.1|196
1630409700000|2021-08-31 11:35:00|25718.6|25710.6|25728.6|25720.6|25730.1|25722.1|25717.6|25709.6|97
1630410000000|2021-08-31 11:40:00|25728.1|25720.1|25729.1|25721.1|25733.6|25725.6|25715.1|25707.1|112
1630410300000|2021-08-31 11:45:00|25728.6|25720.6|25714.1|25706.1|25728.6|25720.6|25705.6|25697.6|170
1630410600000|2021-08-31 11:50:00|25713.1|25705.1|25715.6|25707.6|25721.6|25713.6|25711.1|25703.1|75
1630410900000|2021-08-31 11:55:00|25715.1|25707.1|25717.6|25709.6|25720.6|25712.6|25711.6|25703.6|132
1630411200000|2021-08-31 12:00:00|25717.1|25709.1|25718.6|25710.6|25729.1|25721.1|25699.1|25691.1|372
1630411500000|2021-08-31 12:05:00|25717.6|25709.6|25735.1|25727.1|25735.6|25727.6|25712.6|25704.6|76
1630411800000|2021-08-31 12:10:00|25735.6|25727.6|25728.1|25720.1|25751.6|25743.6|25718.6|25710.6|173
1630412100000|2021-08-31 12:15:00|25727.6|25719.6|25721.6|25713.6|25729.1|25721.1|25713.6|25705.6|105
1630412400000|2021-08-31 12:20:00|25724.1|25716.1|25717.6|25709.6|25725.6|25717.6|25708.6|25700.6|67
1630412700000|2021-08-31 12:25:00|25717.1|25709.1|25709.6|25701.6|25718.1|25710.1|25708.6|25700.6|76
1630413000000|2021-08-31 12:30:00|25710.1|25702.1|25728.1|25720.1|25731.1|25723.1|25706.6|25698.6|141
1630413300000|2021-08-31 12:35:00|25728.6|25720.6|25714.1|25706.1|25731.1|25723.1|25709.6|25701.6|108
1630413600000|2021-08-31 12:40:00|25713.6|25705.6|25724.1|25716.1|25732.1|25724.1|25711.6|25703.6|100
1630413900000|2021-08-31 12:45:00|25723.6|25715.6|25731.6|25723.6|25738.6|25730.6|25719.1|25711.1|102
1630414200000|2021-08-31 12:50:00|25732.1|25724.1|25732.1|25724.1|25737.1|25729.1|25717.6|25709.6|82
1630414500000|2021-08-31 12:55:00|25731.6|25723.6|25743.1|25735.1|25745.1|25737.1|25726.6|25718.6|87
1630414800000|2021-08-31 13:00:00|25742.1|25734.1|25730.6|25722.6|25748.6|25740.6|25726.6|25718.6|202
1630415100000|2021-08-31 13:05:00|25729.6|25721.6|25727.6|25719.6|25735.6|25727.6|25723.1|25715.1|79
1630415400000|2021-08-31 13:10:00|25727.1|25719.1|25731.6|25723.6|25735.1|25727.1|25724.1|25716.1|72
1630415700000|2021-08-31 13:15:00|25731.1|25723.1|25742.1|25734.1|25742.1|25734.1|25725.1|25717.1|49
1630416000000|2021-08-31 13:20:00|25742.6|25734.6|25767.1|25759.1|25771.1|25763.1|25742.6|25734.6|204
1630416300000|2021-08-31 13:25:00|25767.6|25759.6|25765.1|25757.1|25769.1|25761.1|25750.6|25742.6|202
1630416600000|2021-08-31 13:30:00|25764.6|25756.6|25805.6|25797.6|25814.6|25806.6|25714.1|25706.1|1163
1630416900000|2021-08-31 13:35:00|25805.1|25797.1|25794.1|25786.1|25809.1|25801.1|25782.1|25774.1|445
1630417200000|2021-08-31 13:40:00|25794.6|25786.6|25772.6|25764.6|25799.1|25791.1|25772.6|25764.6|357
1630417500000|2021-08-31 13:45:00|25772.1|25764.1|25785.1|25777.1|25792.1|25784.1|25746.6|25738.6|427
1630417800000|2021-08-31 13:50:00|25784.6|25776.6|25732.1|25724.1|25784.6|25776.6|25731.1|25723.1|388
1630418100000|2021-08-31 13:55:00|25731.6|25723.6|25721.6|25713.6|25740.6|25732.6|25719.1|25711.1|316
1630418400000|2021-08-31 14:00:00|25719.1|25711.1|25734.1|25726.1|25743.6|25735.6|25718.6|25710.6|248
1630418700000|2021-08-31 14:05:00|25734.6|25726.6|25731.6|25723.6|25744.1|25736.1|25717.6|25709.6|328
1630419000000|2021-08-31 14:10:00|25731.1|25723.1|25716.1|25708.1|25735.6|25727.6|25710.6|25702.6|357
1630419300000|2021-08-31 14:15:00|25716.6|25708.6|25731.6|25723.6|25736.6|25728.6|25708.6|25700.6|214
1630419600000|2021-08-31 14:20:00|25731.1|25723.1|25719.6|25711.6|25746.1|25738.1|25719.1|25711.1|194
1630419900000|2021-08-31 14:25:00|25719.1|25711.1|25726.1|25718.1|25726.6|25718.6|25706.1|25698.1|138
1630420200000|2021-08-31 14:30:00|25726.6|25718.6|25719.6|25711.6|25732.1|25724.1|25711.1|25703.1|129
1630420500000|2021-08-31 14:35:00|25720.1|25712.1|25740.1|25732.1|25740.1|25732.1|25717.1|25709.1|122
1630420800000|2021-08-31 14:40:00|25740.6|25732.6|25742.6|25734.6|25756.6|25748.6|25735.1|25727.1|210
1630421100000|2021-08-31 14:45:00|25742.1|25734.1|25722.6|25714.6|25752.1|25744.1|25721.1|25713.1|157
1630421400000|2021-08-31 14:50:00|25722.1|25714.1|25728.6|25720.6|25734.6|25726.6|25709.6|25701.6|147
1630421700000|2021-08-31 14:55:00|25728.1|25720.1|25725.1|25717.1|25735.1|25727.1|25721.1|25713.1|63
1630422000000|2021-08-31 15:00:00|25724.1|25716.1|25723.1|25715.1|25744.1|25736.1|25722.6|25714.6|98
1630422300000|2021-08-31 15:05:00|25722.6|25714.6|25726.1|25718.1|25738.6|25730.6|25716.6|25708.6|74
1630422600000|2021-08-31 15:10:00|25725.6|25717.6|25712.6|25704.6|25727.1|25719.1|25707.6|25699.6|141
1630422900000|2021-08-31 15:15:00|25712.1|25704.1|25730.1|25722.1|25734.1|25726.1|25712.1|25704.1|144
1630423200000|2021-08-31 15:20:00|25731.1|25723.1|25736.6|25728.6|25740.6|25732.6|25726.1|25718.1|91
1630423500000|2021-08-31 15:25:00|25737.1|25729.1|25735.1|25727.1|25740.6|25732.6|25726.6|25718.6|75
1630423800000|2021-08-31 15:30:00|25734.6|25726.6|25745.6|25737.6|25748.1|25740.1|25727.1|25719.1|92
1630424100000|2021-08-31 15:35:00|25745.1|25737.1|25736.6|25728.6|25747.1|25739.1|25731.1|25723.1|91
1630424400000|2021-08-31 15:40:00|25736.1|25728.1|25760.1|25752.1|25764.6|25756.6|25736.1|25728.1|119
1630424700000|2021-08-31 15:45:00|25759.6|25751.6|25763.1|25755.1|25769.1|25761.1|25759.1|25751.1|124
1630425000000|2021-08-31 15:50:00|25762.6|25754.6|25756.1|25748.1|25764.6|25756.6|25753.1|25745.1|40
1630425300000|2021-08-31 15:55:00|25755.1|25747.1|25758.1|25750.1|25761.6|25753.6|25752.1|25744.1|35
1630425600000|2021-08-31 16:00:00|25758.6|25750.6|25751.6|25743.6|25759.1|25751.1|25746.1|25738.1|39
1630425900000|2021-08-31 16:05:00|25751.1|25743.1|25745.6|25737.6|25753.6|25745.6|25743.6|25735.6|46
1630426200000|2021-08-31 16:10:00|25745.1|25737.1|25759.1|25751.1|25760.1|25752.1|25741.6|25733.6|116
1630426500000|2021-08-31 16:15:00|25759.6|25751.6|25761.6|25753.6|25764.6|25756.6|25758.6|25750.6|40
1630426800000|2021-08-31 16:20:00|25761.1|25753.1|25762.1|25754.1|25764.1|25756.1|25753.6|25745.6|27
1630427100000|2021-08-31 16:25:00|25762.6|25754.6|25772.6|25764.6|25773.1|25765.1|25761.1|25753.1|118
1630427400000|2021-08-31 16:30:00|25772.1|25764.1|25761.6|25753.6|25773.6|25765.6|25761.1|25753.1|27
1630427700000|2021-08-31 16:35:00|25761.1|25753.1|25751.1|25743.1|25765.1|25757.1|25748.6|25740.6|44
1630428000000|2021-08-31 16:40:00|25751.6|25743.6|25756.1|25748.1|25760.6|25752.6|25750.6|25742.6|15
1630428300000|2021-08-31 16:45:00|25755.6|25747.6|25757.1|25749.1|25759.1|25751.1|25750.1|25742.1|22
1630428600000|2021-08-31 16:50:00|25757.6|25749.6|25765.1|25757.1|25766.1|25758.1|25754.6|25746.6|17
1630428900000|2021-08-31 16:55:00|25764.6|25756.6|25771.1|25763.1|25774.1|25766.1|25763.6|25755.6|29
1630429200000|2021-08-31 17:00:00|25771.6|25763.6|25763.1|25755.1|25771.6|25763.6|25761.6|25753.6|47
1630429500000|2021-08-31 17:05:00|25762.6|25754.6|25758.6|25750.6|25764.1|25756.1|25758.1|25750.1|10
1630429800000|2021-08-31 17:10:00|25757.6|25749.6|25763.1|25755.1|25764.1|25756.1|25757.1|25749.1|7
1630430100000|2021-08-31 17:15:00|25762.6|25754.6|25758.1|25750.1|25765.1|25757.1|25756.1|25748.1|6
1630430400000|2021-08-31 17:20:00|25757.6|25749.6|25751.1|25743.1|25761.1|25753.1|25751.1|25743.1|53
1630430700000|2021-08-31 17:25:00|25750.6|25742.6|25751.1|25743.1|25756.6|25748.6|25748.6|25740.6|26
1630431000000|2021-08-31 17:30:00|25750.6|25742.6|25748.6|25740.6|25751.6|25743.6|25746.6|25738.6|8
1630431300000|2021-08-31 17:35:00|25748.1|25740.1|25751.1|25743.1|25753.6|25745.6|25743.1|25735.1|35
1630431600000|2021-08-31 17:40:00|25750.1|25742.1|25745.1|25737.1|25752.1|25744.1|25743.6|25735.6|16
1630431900000|2021-08-31 17:45:00|25745.6|25737.6|25756.1|25748.1|25756.6|25748.6|25743.6|25735.6|7
1630432200000|2021-08-31 17:50:00|25756.6|25748.6|25756.6|25748.6|25761.1|25753.1|25756.1|25748.1|18
1630432500000|2021-08-31 17:55:00|25756.1|25748.1|25760.1|25752.1|25760.6|25752.6|25753.6|25745.6|24
1630432800000|2021-08-31 18:00:00|25759.6|25751.6|25767.1|25759.1|25770.1|25762.1|25759.6|25751.6|42
1630433100000|2021-08-31 18:05:00|25766.6|25758.6|25767.6|25759.6|25770.6|25762.6|25762.6|25754.6|57
1630433400000|2021-08-31 18:10:00|25768.1|25760.1|25768.6|25760.6|25772.1|25764.1|25763.6|25755.6|52
1630433700000|2021-08-31 18:15:00|25769.1|25761.1|25771.6|25763.6|25777.1|25769.1|25769.1|25761.1|42
1630434000000|2021-08-31 18:20:00|25772.6|25764.6|25779.6|25771.6|25781.6|25773.6|25771.1|25763.1|34
1630434300000|2021-08-31 18:25:00|25780.1|25772.1|25778.1|25770.1|25782.1|25774.1|25774.1|25766.1|15
1630434600000|2021-08-31 18:30:00|25778.6|25770.6|25784.1|25776.1|25785.1|25777.1|25777.6|25769.6|25
1630434900000|2021-08-31 18:35:00|25784.6|25776.6|25784.6|25776.6|25787.1|25779.1|25782.6|25774.6|32
1630435200000|2021-08-31 18:40:00|25785.1|25777.1|25789.1|25781.1|25790.6|25782.6|25784.6|25776.6|51
1630435500000|2021-08-31 18:45:00|25789.6|25781.6|25783.1|25775.1|25789.6|25781.6|25782.1|25774.1|37
1630435800000|2021-08-31 18:50:00|25783.6|25775.6|25784.6|25776.6|25789.6|25781.6|25782.6|25774.6|75
1630436100000|2021-08-31 18:55:00|25785.6|25777.6|25807.2|25777.2|25807.2|25783.1|25783.6|25775.6|128
1630436400000|2021-08-31 19:00:00|25807.4|25777.4|25799.5|25769.5|25807.4|25777.4|25796.4|25766.4|0
1630436700000|2021-08-31 19:05:00|25799.3|25769.3|25777.5|25747.5|25799.3|25769.3|25777.4|25747.4|0
1630437000000|2021-08-31 19:10:00|25777.4|25747.4|25758.6|25728.6|25777.4|25747.4|25758.6|25728.6|0
1630437300000|2021-08-31 19:15:00|25758.9|25728.9|25759.2|25729.2|25760.2|25730.2|25753.3|25723.3|0
1630437600000|2021-08-31 19:20:00|25759.1|25729.1|25754.3|25724.3|25760.9|25730.9|25749|25719|0
1630437900000|2021-08-31 19:25:00|25754.2|25724.2|25748.4|25718.4|25760.1|25730.1|25748.1|25718.1|0
1630438200000|2021-08-31 19:30:00|25748.2|25718.2|25747.5|25717.5|25752.3|25722.3|25741.9|25711.9|0
1630438500000|2021-08-31 19:35:00|25747.4|25717.4|25752.2|25722.2|25756.7|25726.7|25738.5|25708.5|0
1630438800000|2021-08-31 19:40:00|25752|25722|25764.8|25734.8|25768.1|25738.1|25749.8|25719.8|0
1630439100000|2021-08-31 19:45:00|25765|25735|25769.9|25739.9|25772|25742|25759.7|25729.7|0
1630439400000|2021-08-31 19:50:00|25769.1|25739.1|25775.8|25745.8|25779.4|25749.4|25768.1|25738.1|0
1630439700000|2021-08-31 19:55:00|25776|25746|25787.7|25757.7|25803.3|25773.3|25772.1|25742.1|0
1630440000000|2021-08-31 20:00:00|25786.7|25756.7|25801.6|25771.6|25809.6|25779.6|25785.7|25755.7|0
1630440300000|2021-08-31 20:05:00|25800.6|25770.6|25808.5|25778.5|25809.6|25779.6|25800.6|25770.6|0
1630440600000|2021-08-31 20:10:00|25807.5|25777.5|25811.7|25781.7|25813.7|25783.7|25805.5|25775.5|0
1630440900000|2021-08-31 20:15:00|25810.7|25780.7|25810.7|25780.7|25811.7|25781.7|25808.2|25778.2|0
1630441200000|2021-08-31 20:20:00|25811.2|25781.2|25814.7|25784.7|25814.7|25784.7|25810.7|25780.7|0
1630441500000|2021-08-31 20:25:00|25813.7|25783.7|25817|25787|25818|25788|25813.7|25783.7|0
1630441800000|2021-08-31 20:30:00|25818|25788|25816.1|25786.1|25818|25788|25815.1|25785.1|0
1630442100000|2021-08-31 20:35:00|25815.1|25785.1|25817|25787|25817|25787|25813.1|25783.1|0
1630442400000|2021-08-31 20:40:00|25818|25788|25818|25788|25820|25790|25818|25788|0
1630442700000|2021-08-31 20:45:00|25817|25787|25818|25788|25818|25788|25817|25787|0
1630443000000|2021-08-31 20:50:00|25818.9|25788.9|25818.9|25788.9|25818.9|25788.9|25818.9|25788.9|0
1630443300000|2021-08-31 20:55:00|25819.1|25789.1|25818.4|25788.4|25820.1|25790.1|25815.1|25785.1|0
1630443600000|2021-08-31 21:00:00|25817.4|25787.4|25816.7|25786.7|25818.3|25788.3|25816.7|25786.7|0
1630443900000|2021-08-31 21:05:00|25816.9|25786.9|25816.6|25786.6|25817.4|25787.4|25816.5|25786.5|0
1630444200000|2021-08-31 21:10:00|25816.5|25786.5|25816.4|25786.4|25816.7|25786.7|25816.1|25786.1|0
1630444500000|2021-08-31 21:15:00|25816.5|25786.5|25816.3|25786.3|25816.9|25786.9|25816.3|25786.3|0
1630444800000|2021-08-31 21:20:00|25816.4|25786.4|25816.3|25786.3|25816.4|25786.4|25816.3|25786.3|0
1630445100000|2021-08-31 21:25:00|25816.4|25786.4|25816.7|25786.7|25816.9|25786.9|25816.4|25786.4|0
1630445400000|2021-08-31 21:30:00|25816.5|25786.5|25815.7|25785.7|25816.9|25786.9|25815.4|25785.4|0
1630445700000|2021-08-31 21:35:00|25815.1|25785.1|25815.4|25785.4|25815.6|25785.6|25814.5|25784.5|0
1630446000000|2021-08-31 21:40:00|25815.3|25785.3|25814.7|25784.7|25815.5|25785.5|25814.5|25784.5|0
1630446300000|2021-08-31 21:45:00|25814.6|25784.6|25814.6|25784.6|25814.8|25784.8|25814.4|25784.4|0
1630446600000|2021-08-31 21:50:00|25814.7|25784.7|25815.2|25785.2|25815.2|25785.2|25814.7|25784.7|0
1630446900000|2021-08-31 21:55:00|25815.3|25785.3|25815.3|25785.3|25815.8|25785.8|25815.3|25785.3|0
1630447200000|2021-08-31 22:00:00|25817.2|25787.2|25819.7|25789.7|25821.7|25791.7|25815.8|25785.8|0
1630447500000|2021-08-31 22:05:00|25820.2|25790.2|25819.4|25789.4|25821.7|25791.7|25819.4|25789.4|0
1630447800000|2021-08-31 22:10:00|25820.4|25790.4|25819.3|25789.3|25821|25791|25819.3|25789.3|0
1630448100000|2021-08-31 22:15:00|25818.8|25788.8|25819.2|25789.2|25819.2|25789.2|25817.8|25787.8|0
1630448400000|2021-08-31 22:20:00|25819.7|25789.7|25814|25784|25819.7|25789.7|25813.5|25783.5|0
1630448700000|2021-08-31 22:25:00|25814.5|25784.5|25809.4|25779.4|25816|25786|25809.4|25779.4|0
1630449000000|2021-08-31 22:30:00|25808.9|25778.9|25811.4|25781.4|25811.8|25781.8|25808.9|25778.9|0
1630449300000|2021-08-31 22:35:00|25810.4|25780.4|25809.4|25779.4|25811.4|25781.4|25808.4|25778.4|0
1630449600000|2021-08-31 22:40:00|25808.4|25778.4|25811.6|25781.6|25811.6|25781.6|25808.4|25778.4|0
1630449900000|2021-08-31 22:45:00|25812.6|25782.6|25810.6|25780.6|25812.6|25782.6|25810.6|25780.6|0
1630450200000|2021-08-31 22:50:00|25810.5|25780.5|25810.5|25780.5|25810.5|25780.5|25810.5|25780.5|0
1630450500000|2021-08-31 22:55:00|25811.5|25781.5|25811.5|25781.5|25812.5|25782.5|25811.5|25781.5|0
1630450800000|2021-08-31 23:00:00|25812.5|25782.5|25799.8|25769.8|25813.5|25783.5|25799.8|25769.8|0
1630451100000|2021-08-31 23:05:00|25800.8|25770.8|25800.8|25770.8|25801.8|25771.8|25799.8|25769.8|0
1630451400000|2021-08-31 23:10:00|25800.3|25770.3|25798.2|25768.2|25800.3|25770.3|25798.2|25768.2|0
1630451700000|2021-08-31 23:15:00|25799.2|25769.2|25794.6|25764.6|25800.2|25770.2|25794.6|25764.6|0
1630452000000|2021-08-31 23:20:00|25794.1|25764.1|25793.7|25763.7|25794.7|25764.7|25792.7|25762.7|0
1630452300000|2021-08-31 23:25:00|25793.1|25763.1|25794.7|25764.7|25794.7|25764.7|25792.7|25762.7|0
1630452600000|2021-08-31 23:30:00|25793.7|25763.7|25796.1|25766.1|25796.6|25766.6|25793.7|25763.7|0
1630452900000|2021-08-31 23:35:00|25796.6|25766.6|25795.2|25765.2|25798.1|25768.1|25795.2|25765.2|0
1630453200000|2021-08-31 23:40:00|25796.2|25766.2|25797.4|25767.4|25797.9|25767.9|25795.2|25765.2|0
1630453500000|2021-08-31 23:45:00|25797.9|25767.9|25798.2|25768.2|25798.4|25768.4|25795.6|25765.6|0
1630453800000|2021-08-31 23:50:00|25798.7|25768.7|25800.2|25770.2|25800.2|25770.2|25796.7|25766.7|0
1630454100000|2021-08-31 23:55:00|25799.7|25769.7|25800.2|25770.2|25800.2|25770.2|25797.2|25767.2|0
1630454400000|2021-09-01 00:00:00|25801.2|25771.2|25801.1|25771.1|25802.2|25772.2|25796.7|25766.7|0
1630454700000|2021-09-01 00:05:00|25799.5|25769.5|25805.3|25775.3|25806.3|25776.3|25798.6|25768.6|0
1630455000000|2021-09-01 00:10:00|25805.7|25775.7|25804.8|25774.8|25807.8|25777.8|25802.9|25772.9|0
1630455300000|2021-09-01 00:15:00|25805.8|25775.8|25794.1|25764.1|25806.5|25776.5|25793.4|25763.4|0
1630455600000|2021-09-01 00:20:00|25793.4|25763.4|25775.9|25745.9|25794.6|25764.6|25774.5|25744.5|0
1630455900000|2021-09-01 00:25:00|25777.5|25747.5|25785.3|25755.3|25789.9|25759.9|25777.5|25747.5|0
1630456200000|2021-09-01 00:30:00|25785.6|25755.6|25790.1|25760.1|25794.1|25764.1|25781.5|25751.5|0
1630456500000|2021-09-01 00:35:00|25789.6|25759.6|25783.5|25753.5|25790.6|25760.6|25783.5|25753.5|0
1630456800000|2021-09-01 00:40:00|25784|25754|25784.6|25754.6|25791.9|25761.9|25782.3|25752.3|0
1630457100000|2021-09-01 00:45:00|25783.1|25753.1|25778|25748|25783.6|25753.6|25776|25746|0
1630457400000|2021-09-01 00:50:00|25778.3|25748.3|25781.1|25751.1|25783.3|25753.3|25777.3|25747.3|0
1630457700000|2021-09-01 00:55:00|25781.8|25751.8|25786.2|25756.2|25786.7|25756.7|25780.1|25750.1|0
1630458000000|2021-09-01 01:00:00|25785.7|25755.7|25783.1|25753.1|25785.9|25755.9|25779|25749|0
1630458300000|2021-09-01 01:05:00|25781.6|25751.6|25786.1|25756.1|25788.1|25758.1|25781.1|25751.1|0
1630458600000|2021-09-01 01:10:00|25786.9|25756.9|25795.6|25765.6|25795.6|25765.6|25783.6|25753.6|0
1630458900000|2021-09-01 01:15:00|25797.2|25767.2|25816.1|25811.1|25829.6|25824.6|25747.1|25742.1|2410
1630459200000|2021-09-01 01:20:00|25817.6|25812.6|25782.5|25777.5|25845.6|25840.6|25782.5|25777.5|1405
1630459500000|2021-09-01 01:25:00|25784|25779|25770.5|25765.5|25803|25798|25761|25756|1278
1630459800000|2021-09-01 01:30:00|25766.5|25761.5|25738|25733|25793.5|25788.5|25703|25698|5082
1630460100000|2021-09-01 01:35:00|25739.5|25734.5|25745|25740|25757.5|25752.5|25668|25663|4363
1630460400000|2021-09-01 01:40:00|25744.5|25739.5|25716.5|25711.5|25815|25810|25715|25710|3833
1630460700000|2021-09-01 01:45:00|25717|25712|25757.5|25752.5|25775|25770|25692|25687|3443
1630461000000|2021-09-01 01:50:00|25758|25753|25858.5|25853.5|25859|25854|25715|25710|3443
1630461300000|2021-09-01 01:55:00|25859.5|25854.5|25899.5|25894.5|25903|25898|25839.5|25834.5|4152
1630461600000|2021-09-01 02:00:00|25902.5|25897.5|25913.5|25908.5|25932.5|25927.5|25856.5|25851.5|3441
1630461900000|2021-09-01 02:05:00|25913|25908|25860|25855|25934.5|25929.5|25858.5|25853.5|2650
1630462200000|2021-09-01 02:10:00|25859.5|25854.5|25832|25827|25873.5|25868.5|25820|25815|2464
1630462500000|2021-09-01 02:15:00|25831|25826|25798.5|25793.5|25867|25862|25797|25792|2361
1630462800000|2021-09-01 02:20:00|25798|25793|25790.5|25785.5|25808|25803|25746|25741|2760
1630463100000|2021-09-01 02:25:00|25793|25788|25882|25877|25882|25877|25774|25769|2267
1630463400000|2021-09-01 02:30:00|25881.5|25876.5|25880|25875|25914|25909|25865|25860|2084
1630463700000|2021-09-01 02:35:00|25879|25874|25823|25818|25894|25889|25813|25808|1966
1630464000000|2021-09-01 02:40:00|25821|25816|25817.5|25812.5|25871|25866|25795.5|25790.5|1878
1630464300000|2021-09-01 02:45:00|25818|25813|25860.5|25855.5|25867.5|25862.5|25798.5|25793.5|1487
1630464600000|2021-09-01 02:50:00|25861|25856|25893|25888|25912|25907|25858|25853|1878
1630464900000|2021-09-01 02:55:00|25892.5|25887.5|25942|25937|25942.5|25937.5|25859.5|25854.5|2514
1630465200000|2021-09-01 03:00:00|25941.5|25936.5|25956|25951|25980|25975|25920|25915|2381
1630465500000|2021-09-01 03:05:00|25955|25950|25948.5|25943.5|25982.5|25977.5|25921|25916|2105
1630465800000|2021-09-01 03:10:00|25948|25943|26016.5|26011.5|26022|26017|25947.5|25942.5|2597
1630466100000|2021-09-01 03:15:00|26017|26012|26043|26038|26047|26042|25999|25994|2036
1630466400000|2021-09-01 03:20:00|26044|26039|26051|26046|26056|26051|26018.5|26013.5|1727
1630466700000|2021-09-01 03:25:00|26049.5|26044.5|26027|26022|26061|26056|26016.5|26011.5|1620
1630467000000|2021-09-01 03:30:00|26026.5|26021.5|26038|26033|26042.5|26037.5|26017|26012|914
1630467300000|2021-09-01 03:35:00|26038.5|26033.5|26038.5|26033.5|26047|26042|26027.5|26022.5|889
1630467600000|2021-09-01 03:40:00|26040|26035|26054.5|26049.5|26067|26062|26038.5|26033.5|1289
1630467900000|2021-09-01 03:45:00|26054|26049|26016.5|26011.5|26060|26055|26014|26009|894
1630468200000|2021-09-01 03:50:00|26017|26012|26012|26007|26040|26035|26009|26004|1044
1630468500000|2021-09-01 03:55:00|26011|26006|26000|25995|26019|26014|25987.5|25982.5|975
1630468800000|2021-09-01 04:00:00|26016.5|25986.5|26018.2|25988.2|26019.1|25989.1|26016.1|25986.1|0
1630469100000|2021-09-01 04:05:00|26018.4|25988.4|26018.7|25988.7|26022.4|25992.4|26018.3|25988.3|0
1630469400000|2021-09-01 04:10:00|26019.2|25989.2|26013.2|25983.2|26019.4|25989.4|26011.2|25981.2|0
1630469700000|2021-09-01 04:15:00|26013.4|25983.4|26022.5|25992.5|26022.5|25992.5|26013.2|25983.2|0
1630470000000|2021-09-01 04:20:00|26022.3|25992.3|26019.3|25989.3|26023.2|25993.2|26019.3|25989.3|0
1630470300000|2021-09-01 04:25:00|26019.6|25989.6|26018.5|25988.5|26019.8|25989.8|26016.9|25986.9|0
1630470600000|2021-09-01 04:30:00|26019.3|25989.3|26017.4|25987.4|26020.3|25990.3|26017.4|25987.4|0
1630470900000|2021-09-01 04:35:00|26017.6|25987.6|26015.4|25985.4|26018.6|25988.6|26015.4|25985.4|0
1630471200000|2021-09-01 04:40:00|26016.2|25986.2|26007.8|25977.8|26016.2|25986.2|26006.1|25976.1|0
1630471500000|2021-09-01 04:45:00|26007.6|25977.6|26005.5|25975.5|26009.6|25979.6|26004|25974|0
1630471800000|2021-09-01 04:50:00|26005.3|25975.3|26005|25975|26005.5|25975.5|26003.5|25973.5|0
1630472100000|2021-09-01 04:55:00|26004.8|25974.8|26004.5|25974.5|26006.8|25976.8|26004.5|25974.5|0
1630472400000|2021-09-01 05:00:00|26006.6|25976.6|26021.5|26016.5|26055.5|26050.5|25988.5|25976.6|2219
1630472700000|2021-09-01 05:05:00|26022.5|26017.5|26012.5|26007.5|26024|26019|25986|25981|1372
1630473000000|2021-09-01 05:10:00|26012|26007|26009|26004|26045|26040|26004.5|25999.5|1395
1630473300000|2021-09-01 05:15:00|26008.5|26003.5|25998|25993|26020|26015|25989|25984|1037
1630473600000|2021-09-01 05:20:00|25997.5|25992.5|25972|25967|26007|26002|25970|25965|1127
1630473900000|2021-09-01 05:25:00|25971|25966|25975|25970|25977|25972|25935|25930|1628
1630474200000|2021-09-01 05:30:00|25974.5|25969.5|25995|25990|26004|25999|25972|25967|1149
1630474500000|2021-09-01 05:35:00|25995.5|25990.5|25977.5|25972.5|25996.5|25991.5|25957|25952|836
1630474800000|2021-09-01 05:40:00|25978|25973|26011|26006|26022.5|26017.5|25972|25967|1291
1630475100000|2021-09-01 05:45:00|26012|26007|26019.5|26014.5|26030|26025|25998|25993|538
1630475400000|2021-09-01 05:50:00|26020|26015|26040|26035|26050.5|26045.5|26018.5|26013.5|781
1630475700000|2021-09-01 05:55:00|26037|26032|26023|26018|26044.5|26039.5|26006.5|26001.5|778
1630476000000|2021-09-01 06:00:00|26025|26020|26041|26036|26046|26041|26016|26011|691
1630476300000|2021-09-01 06:05:00|26041.5|26036.5|26021.5|26016.5|26041.5|26036.5|26004|25999|641
1630476600000|2021-09-01 06:10:00|26021|26016|26010|26005|26035|26030|26005.5|26000.5|691
1630476900000|2021-09-01 06:15:00|26011|26006|26029|26024|26037.5|26032.5|26008|26003|535
1630477200000|2021-09-01 06:20:00|26028.5|26023.5|26011|26006|26028.5|26023.5|26000.5|25995.5|672
1630477500000|2021-09-01 06:25:00|26011.5|26006.5|26030|26025|26030.5|26025.5|26011.5|26006.5|451
1630477800000|2021-09-01 06:30:00|26031.5|26026.5|26057|26052|26063.5|26058.5|26029|26024|1052
1630478100000|2021-09-01 06:35:00|26057.5|26052.5|26031.5|26026.5|26061.5|26056.5|26029.5|26024.5|591
1630478400000|2021-09-01 06:40:00|26032|26027|26019.5|26014.5|26038|26033|26015.5|26010.5|467
1630478700000|2021-09-01 06:45:00|26020.5|26015.5|26000|25995|26024|26019|25996.5|25991.5|585
1630479000000|2021-09-01 06:50:00|25999.5|25994.5|25999.5|25994.5|26008|26003|25997|25992|416
1630479300000|2021-09-01 06:55:00|25998.5|25993.5|25993|25988|26003.5|25998.5|25981|25976|686
1630479600000|2021-09-01 07:00:00|25992.5|25987.5|25995|25990|26020.5|26015.5|25990|25985|779
1630479900000|2021-09-01 07:05:00|25995.5|25990.5|25992|25987|26002|25997|25987.5|25982.5|542
1630480200000|2021-09-01 07:10:00|25992.5|25987.5|25972.5|25967.5|26004|25999|25972|25967|788
1630480500000|2021-09-01 07:15:00|25973|25968|25983|25978|25985|25980|25970.5|25965.5|525
1630480800000|2021-09-01 07:20:00|25982.5|25977.5|25971|25966|25985|25980|25966|25961|609
1630481100000|2021-09-01 07:25:00|25970|25965|25979|25974|25979.5|25974.5|25966.5|25961.5|479
1630481400000|2021-09-01 07:30:00|25979.5|25974.5|25995.5|25990.5|26002.5|25997.5|25970.5|25965.5|710
1630481700000|2021-09-01 07:35:00|25996|25991|25987|25982|26000.5|25995.5|25987|25982|561
1630482000000|2021-09-01 07:40:00|25988|25983|25988|25983|25996.5|25991.5|25982|25977|459
1630482300000|2021-09-01 07:45:00|25988.5|25983.5|25980.5|25975.5|25988.5|25983.5|25969|25964|570
1630482600000|2021-09-01 07:50:00|25980|25975|25969|25964|25984|25979|25964.5|25959.5|682
1630482900000|2021-09-01 07:55:00|25968.5|25963.5|25975.5|25970.5|25979.5|25974.5|25963.5|25958.5|913
1630483200000|2021-09-01 08:00:00|25945.6|25940.6|25966.1|25961.1|25969.1|25964.1|25941.1|25936.1|903
1630483500000|2021-09-01 08:05:00|25966.6|25961.6|25945.1|25940.1|25967.1|25962.1|25937.1|25932.1|1225
1630483800000|2021-09-01 08:10:00|25947.1|25942.1|25956.1|25951.1|25964.1|25959.1|25941.1|25936.1|670
1630484100000|2021-09-01 08:15:00|25955.6|25950.6|25965.1|25960.1|25968.6|25963.6|25954.6|25949.6|585
1630484400000|2021-09-01 08:20:00|25965.6|25960.6|25969.6|25964.6|25970.6|25965.6|25962.1|25957.1|414
1630484700000|2021-09-01 08:25:00|25969.1|25964.1|25988.1|25983.1|25988.6|25983.6|25967.1|25962.1|626
1630485000000|2021-09-01 08:30:00|25998.1|25968.1|25994.1|25964.1|26001.9|25971.9|25987|25957|1
1630485300000|2021-09-01 08:35:00|25991|25961|25987.7|25957.7|25994.2|25964.2|25985.7|25955.7|0
1630485600000|2021-09-01 08:40:00|25989.2|25959.2|26004.1|25974.1|26004.1|25974.1|25989.2|25959.2|0
1630485900000|2021-09-01 08:45:00|26003.8|25973.8|25997.9|25967.9|26003.8|25973.8|25996.4|25966.4|0
1630486200000|2021-09-01 08:50:00|25996.4|25966.4|25987.2|25957.2|25999.9|25969.9|25986.4|25956.4|0
1630486500000|2021-09-01 08:55:00|25987.5|25957.5|25984.1|25954.1|25988.8|25958.8|25984.1|25954.1|0
1630486800000|2021-09-01 09:00:00|25985.6|25955.6|25977.1|25947.1|25987.7|25957.7|25974.6|25944.6|0
1630487100000|2021-09-01 09:05:00|25978.6|25948.6|25971.8|25941.8|25980.7|25950.7|25966|25936|0
1630487400000|2021-09-01 09:10:00|25970.3|25940.3|25965.3|25935.3|25971.8|25941.8|25963.2|25933.2|0
1630487700000|2021-09-01 09:15:00|25963.7|25933.7|25951.6|25943.6|25972.1|25964.1|25945.6|25933.7|237
1630488000000|2021-09-01 09:20:00|25952.6|25944.6|25951.1|25943.1|25952.6|25944.6|25938.1|25930.1|222
1630488300000|2021-09-01 09:25:00|25952.1|25944.1|25952.1|25944.1|25956.6|25948.6|25942.1|25934.1|82
1630488600000|2021-09-01 09:30:00|25952.6|25944.6|25966.1|25958.1|25966.6|25958.6|25951.1|25943.1|101
1630488900000|2021-09-01 09:35:00|25965.6|25957.6|25966.1|25958.1|25971.1|25963.1|25962.6|25954.6|144
1630489200000|2021-09-01 09:40:00|25967.6|25959.6|25957.1|25949.1|25968.1|25960.1|25956.6|25948.6|100
1630489500000|2021-09-01 09:45:00|25957.6|25949.6|25949.6|25941.6|25957.6|25949.6|25939.6|25931.6|91
1630489800000|2021-09-01 09:50:00|25949.1|25941.1|25940.1|25932.1|25952.6|25944.6|25933.6|25925.6|105
1630490100000|2021-09-01 09:55:00|25940.6|25932.6|25946.1|25938.1|25950.1|25942.1|25936.6|25928.6|40
1630490400000|2021-09-01 10:00:00|25946.6|25938.6|25941.6|25933.6|25947.6|25939.6|25937.1|25929.1|48
1630490700000|2021-09-01 10:05:00|25942.1|25934.1|25945.6|25937.6|25947.6|25939.6|25940.6|25932.6|46
1630491000000|2021-09-01 10:10:00|25945.1|25937.1|25945.6|25937.6|25950.1|25942.1|25944.1|25936.1|31
1630491300000|2021-09-01 10:15:00|25946.1|25938.1|25945.6|25937.6|25948.6|25940.6|25940.6|25932.6|37
1630491600000|2021-09-01 10:20:00|25945.1|25937.1|25943.1|25935.1|25948.6|25940.6|25940.6|25932.6|19
1630491900000|2021-09-01 10:25:00|25942.6|25934.6|25943.6|25935.6|25944.1|25936.1|25935.1|25927.1|44
1630492200000|2021-09-01 10:30:00|25943.1|25935.1|25948.6|25940.6|25949.1|25941.1|25925.6|25917.6|142
1630492500000|2021-09-01 10:35:00|25949.1|25941.1|25950.1|25942.1|25953.1|25945.1|25945.6|25937.6|31
1630492800000|2021-09-01 10:40:00|25951.1|25943.1|25953.6|25945.6|25959.1|25951.1|25948.6|25940.6|37
1630493100000|2021-09-01 10:45:00|25954.1|25946.1|25961.1|25953.1|25962.1|25954.1|25953.1|25945.1|38
1630493400000|2021-09-01 10:50:00|25961.6|25953.6|25955.6|25947.6|25965.1|25957.1|25954.6|25946.6|43
1630493700000|2021-09-01 10:55:00|25956.1|25948.1|25962.1|25954.1|25963.6|25955.6|25952.1|25944.1|18
1630494000000|2021-09-01 11:00:00|25962.6|25954.6|25956.1|25948.1|25967.6|25959.6|25953.1|25945.1|61
1630494300000|2021-09-01 11:05:00|25955.6|25947.6|25949.1|25941.1|25958.1|25950.1|25942.6|25934.6|47
1630494600000|2021-09-01 11:10:00|25948.6|25940.6|25955.1|25947.1|25955.6|25947.6|25946.1|25938.1|24
1630494900000|2021-09-01 11:15:00|25954.6|25946.6|25949.1|25941.1|25956.6|25948.6|25946.1|25938.1|28
1630495200000|2021-09-01 11:20:00|25948.6|25940.6|25952.1|25944.1|25953.1|25945.1|25945.1|25937.1|53
1630495500000|2021-09-01 11:25:00|25951.6|25943.6|25958.6|25950.6|25958.6|25950.6|25941.6|25933.6|94
1630495800000|2021-09-01 11:30:00|25958.1|25950.1|25973.6|25965.6|25973.6|25965.6|25956.1|25948.1|126
1630496100000|2021-09-01 11:35:00|25974.1|25966.1|25979.6|25971.6|25980.1|25972.1|25974.1|25966.1|102
1630496400000|2021-09-01 11:40:00|25980.1|25972.1|25971.6|25963.6|25980.1|25972.1|25968.6|25960.6|67
1630496700000|2021-09-01 11:45:00|25970.6|25962.6|25979.6|25971.6|25982.6|25974.6|25965.1|25957.1|134
1630497000000|2021-09-01 11:50:00|25980.1|25972.1|25979.1|25971.1|25988.1|25980.1|25972.1|25964.1|65
1630497300000|2021-09-01 11:55:00|25978.6|25970.6|25980.1|25972.1|25985.6|25977.6|25976.6|25968.6|31
1630497600000|2021-09-01 12:00:00|25980.6|25972.6|25976.1|25968.1|25985.1|25977.1|25972.6|25964.6|34
1630497900000|2021-09-01 12:05:00|25976.6|25968.6|25984.1|25976.1|25984.1|25976.1|25976.1|25968.1|23
1630498200000|2021-09-01 12:10:00|25984.6|25976.6|25992.6|25984.6|25992.6|25984.6|25977.1|25969.1|63
1630498500000|2021-09-01 12:15:00|25993.1|25985.1|25997.6|25989.6|26029.1|26021.1|25990.1|25982.1|244
1630498800000|2021-09-01 12:20:00|25999.1|25991.1|25988.6|25980.6|26003.1|25995.1|25984.6|25976.6|127
1630499100000|2021-09-01 12:25:00|25989.1|25981.1|25983.1|25975.1|25994.6|25986.6|25980.6|25972.6|58
1630499400000|2021-09-01 12:30:00|25983.6|25975.6|25994.6|25986.6|26002.6|25994.6|25983.6|25975.6|40
1630499700000|2021-09-01 12:35:00|25994.1|25986.1|25999.6|25991.6|26001.1|25993.1|25986.6|25978.6|85
1630500000000|2021-09-01 12:40:00|26000.1|25992.1|26007.6|25999.6|26007.6|25999.6|25991.6|25983.6|134
1630500300000|2021-09-01 12:45:00|26008.1|26000.1|26003.1|25995.1|26011.6|26003.6|25997.1|25989.1|102
1630500600000|2021-09-01 12:50:00|26003.6|25995.6|25994.1|25986.1|26010.1|26002.1|25994.1|25986.1|61
1630500900000|2021-09-01 12:55:00|25994.6|25986.6|25981.1|25973.1|25996.6|25988.6|25980.6|25972.6|51
1630501200000|2021-09-01 13:00:00|25980.6|25972.6|25985.6|25977.6|26004.6|25996.6|25975.1|25967.1|171
1630501500000|2021-09-01 13:05:00|25984.6|25976.6|25971.6|25963.6|25990.1|25982.1|25969.1|25961.1|140
1630501800000|2021-09-01 13:10:00|25969.1|25961.1|25976.1|25968.1|25978.1|25970.1|25964.1|25956.1|87
1630502100000|2021-09-01 13:15:00|25975.6|25967.6|25975.1|25967.1|25987.6|25979.6|25964.6|25956.6|102
1630502400000|2021-09-01 13:20:00|25975.6|25967.6|25976.1|25968.1|25988.1|25980.1|25956.6|25948.6|192
1630502700000|2021-09-01 13:25:00|25975.6|25967.6|25975.1|25967.1|25980.6|25972.6|25966.1|25958.1|74
1630503000000|2021-09-01 13:30:00|25974.1|25966.1|26001.1|25993.1|26008.6|26000.6|25974.1|25966.1|495
1630503300000|2021-09-01 13:35:00|26001.6|25993.6|26023.6|26015.6|26023.6|26015.6|25985.6|25977.6|255
1630503600000|2021-09-01 13:40:00|26022.1|26014.1|26016.1|26008.1|26031.1|26023.1|26010.1|26002.1|414
1630503900000|2021-09-01 13:45:00|26015.6|26007.6|26035.6|26027.6|26041.1|26033.1|26012.6|26004.6|392
1630504200000|2021-09-01 13:50:00|26036.1|26028.1|26050.6|26042.6|26060.1|26052.1|26030.6|26022.6|423
1630504500000|2021-09-01 13:55:00|26049.6|26041.6|26046.6|26038.6|26057.6|26049.6|26031.6|26023.6|369
1630504800000|2021-09-01 14:00:00|26047.1|26039.1|26074.1|26066.1|26079.6|26071.6|26047.1|26039.1|563
1630505100000|2021-09-01 14:05:00|26073.6|26065.6|26088.1|26080.1|26094.1|26086.1|26068.1|26060.1|483
1630505400000|2021-09-01 14:10:00|26088.6|26080.6|26092.1|26084.1|26094.6|26086.6|26068.1|26060.1|350
1630505700000|2021-09-01 14:15:00|26091.6|26083.6|26110.6|26102.6|26125.1|26117.1|26085.1|26077.1|477
1630506000000|2021-09-01 14:20:00|26112.6|26104.6|26116.1|26108.1|26143.1|26135.1|26103.6|26095.6|544
1630506300000|2021-09-01 14:25:00|26115.6|26107.6|26101.1|26093.1|26115.6|26107.6|26093.1|26085.1|385
1630506600000|2021-09-01 14:30:00|26101.6|26093.6|26123.6|26115.6|26132.1|26124.1|26101.6|26093.6|224
1630506900000|2021-09-01 14:35:00|26122.1|26114.1|26113.1|26105.1|26137.1|26129.1|26104.1|26096.1|272
1630507200000|2021-09-01 14:40:00|26113.6|26105.6|26109.1|26101.1|26127.1|26119.1|26105.1|26097.1|233
1630507500000|2021-09-01 14:45:00|26108.6|26100.6|26107.6|26099.6|26117.6|26109.6|26099.6|26091.6|190
1630507800000|2021-09-01 14:50:00|26108.1|26100.1|26118.1|26110.1|26123.1|26115.1|26108.1|26100.1|116
1630508100000|2021-09-01 14:55:00|26119.1|26111.1|26116.6|26108.6|26128.6|26120.6|26114.6|26106.6|224
1630508400000|2021-09-01 15:00:00|26116.1|26108.1|26097.6|26089.6|26116.6|26108.6|26096.1|26088.1|199
1630508700000|2021-09-01 15:05:00|26097.1|26089.1|26108.1|26100.1|26118.6|26110.6|26096.1|26088.1|153
1630509000000|2021-09-01 15:10:00|26107.6|26099.6|26115.1|26107.1|26116.1|26108.1|26103.6|26095.6|73
1630509300000|2021-09-01 15:15:00|26114.6|26106.6|26105.6|26097.6|26123.6|26115.6|26103.6|26095.6|213
1630509600000|2021-09-01 15:20:00|26105.1|26097.1|26098.6|26090.6|26106.6|26098.6|26093.6|26085.6|180
1630509900000|2021-09-01 15:25:00|26098.1|26090.1|26104.1|26096.1|26111.1|26103.1|26089.1|26081.1|174
1630510200000|2021-09-01 15:30:00|26104.6|26096.6|26136.1|26128.1|26138.1|26130.1|26104.6|26096.6|279
1630510500000|2021-09-01 15:35:00|26135.6|26127.6|26128.1|26120.1|26136.6|26128.6|26121.1|26113.1|118
1630510800000|2021-09-01 15:40:00|26127.6|26119.6|26139.1|26131.1|26139.6|26131.6|26126.1|26118.1|96
1630511100000|2021-09-01 15:45:00|26139.6|26131.6|26131.6|26123.6|26142.1|26134.1|26125.6|26117.6|69
1630511400000|2021-09-01 15:50:00|26131.1|26123.1|26141.1|26133.1|26142.1|26134.1|26131.1|26123.1|47
1630511700000|2021-09-01 15:55:00|26141.6|26133.6|26141.6|26133.6|26153.1|26145.1|26137.6|26129.6|205
1630512000000|2021-09-01 16:00:00|26142.1|26134.1|26152.6|26144.6|26154.1|26146.1|26139.1|26131.1|237
1630512300000|2021-09-01 16:05:00|26153.1|26145.1|26164.1|26156.1|26164.1|26156.1|26151.1|26143.1|206
1630512600000|2021-09-01 16:10:00|26163.6|26155.6|26156.6|26148.6|26164.1|26156.1|26153.6|26145.6|412
1630512900000|2021-09-01 16:15:00|26156.1|26148.1|26163.6|26155.6|26163.6|26155.6|26152.1|26144.1|99
1630513200000|2021-09-01 16:20:00|26163.1|26155.1|26162.1|26154.1|26164.1|26156.1|26159.1|26151.1|302
1630513500000|2021-09-01 16:25:00|26161.6|26153.6|26180.1|26172.1|26185.1|26177.1|26161.6|26153.6|296
1630513800000|2021-09-01 16:30:00|26180.6|26172.6|26171.6|26163.6|26184.1|26176.1|26168.6|26160.6|97
1630514100000|2021-09-01 16:35:00|26172.1|26164.1|26163.1|26155.1|26176.1|26168.1|26162.6|26154.6|77
1630514400000|2021-09-01 16:40:00|26163.6|26155.6|26157.6|26149.6|26167.1|26159.1|26154.6|26146.6|90
1630514700000|2021-09-01 16:45:00|26157.1|26149.1|26161.1|26153.1|26163.6|26155.6|26154.6|26146.6|63
1630515000000|2021-09-01 16:50:00|26161.6|26153.6|26158.6|26150.6|26170.6|26162.6|26158.6|26150.6|105
1630515300000|2021-09-01 16:55:00|26158.1|26150.1|26166.6|26158.6|26171.6|26163.6|26158.1|26150.1|35
1630515600000|2021-09-01 17:00:00|26167.1|26159.1|26172.1|26164.1|26172.1|26164.1|26163.6|26155.6|38
1630515900000|2021-09-01 17:05:00|26171.6|26163.6|26162.6|26154.6|26173.6|26165.6|26161.1|26153.1|53
1630516200000|2021-09-01 17:10:00|26162.1|26154.1|26165.6|26157.6|26165.6|26157.6|26158.6|26150.6|43
1630516500000|2021-09-01 17:15:00|26164.6|26156.6|26165.6|26157.6|26168.1|26160.1|26164.1|26156.1|20
1630516800000|2021-09-01 17:20:00|26166.1|26158.1|26169.6|26161.6|26172.6|26164.6|26162.6|26154.6|27
1630517100000|2021-09-01 17:25:00|26170.1|26162.1|26166.6|26158.6|26171.1|26163.1|26165.1|26157.1|26
1630517400000|2021-09-01 17:30:00|26167.1|26159.1|26170.6|26162.6|26171.6|26163.6|26163.1|26155.1|46
1630517700000|2021-09-01 17:35:00|26171.1|26163.1|26165.6|26157.6|26172.1|26164.1|26165.6|26157.6|11
1630518000000|2021-09-01 17:40:00|26166.1|26158.1|26171.6|26163.6|26171.6|26163.6|26158.1|26150.1|40
1630518300000|2021-09-01 17:45:00|26172.1|26164.1|26169.1|26161.1|26172.6|26164.6|26163.1|26155.1|21
1630518600000|2021-09-01 17:50:00|26169.6|26161.6|26165.6|26157.6|26172.1|26164.1|26165.1|26157.1|29
1630518900000|2021-09-01 17:55:00|26166.1|26158.1|26158.1|26150.1|26167.6|26159.6|26157.1|26149.1|51
1630519200000|2021-09-01 18:00:00|26158.6|26150.6|26159.6|26151.6|26164.1|26156.1|26157.6|26149.6|38
1630519500000|2021-09-01 18:05:00|26159.1|26151.1|26166.6|26158.6|26166.6|26158.6|26159.1|26151.1|21
1630519800000|2021-09-01 18:10:00|26167.1|26159.1|26164.6|26156.6|26170.6|26162.6|26162.6|26154.6|33
1630520100000|2021-09-01 18:15:00|26165.1|26157.1|26155.6|26147.6|26167.6|26159.6|26155.1|26147.1|50
1630520400000|2021-09-01 18:20:00|26156.1|26148.1|26158.1|26150.1|26164.6|26156.6|26154.6|26146.6|42
1630520700000|2021-09-01 18:25:00|26157.6|26149.6|26163.1|26155.1|26168.1|26160.1|26154.6|26146.6|54
1630521000000|2021-09-01 18:30:00|26163.6|26155.6|26138.6|26130.6|26163.6|26155.6|26138.6|26130.6|188
1630521300000|2021-09-01 18:35:00|26139.1|26131.1|26135.1|26127.1|26142.6|26134.6|26133.6|26125.6|45
1630521600000|2021-09-01 18:40:00|26135.6|26127.6|26142.6|26134.6|26150.1|26142.1|26135.6|26127.6|84
1630521900000|2021-09-01 18:45:00|26142.1|26134.1|26145.6|26137.6|26150.1|26142.1|26141.1|26133.1|118
1630522200000|2021-09-01 18:50:00|26147.1|26139.1|26152.6|26144.6|26152.6|26144.6|26142.1|26134.1|63
1630522500000|2021-09-01 18:55:00|26153.1|26145.1|26187|26157|26187.3|26175.1|26145.1|26137.1|287
1630522800000|2021-09-01 19:00:00|26186.7|26156.7|26176|26146|26186.7|26156.7|26169.5|26139.5|0
1630523100000|2021-09-01 19:05:00|26176.2|26146.2|26161.4|26131.4|26183.1|26153.1|26159.3|26129.3|0
1630523400000|2021-09-01 19:10:00|26161.5|26131.5|26180.6|26150.6|26180.6|26150.6|26159.9|26129.9|0
1630523700000|2021-09-01 19:15:00|26180.3|26150.3|26188.8|26158.8|26189|26159|26179.8|26149.8|0
1630524000000|2021-09-01 19:20:00|26189|26159|26185.1|26155.1|26192.2|26162.2|26185.1|26155.1|0
1630524300000|2021-09-01 19:25:00|26185|26155|26171.2|26141.2|26185.2|26155.2|26169.2|26139.2|0
1630524600000|2021-09-01 19:30:00|26171.5|26141.5|26169.7|26139.7|26177.1|26147.1|26167.1|26137.1|0
1630524900000|2021-09-01 19:35:00|26170|26140|26156.8|26126.8|26170|26140|26151.7|26121.7|0
1630525200000|2021-09-01 19:40:00|26157|26127|26143.3|26113.3|26160.4|26130.4|26140.4|26110.4|0
1630525500000|2021-09-01 19:45:00|26143.4|26113.4|26170.2|26140.2|26170.4|26140.4|26143.1|26113.1|0
1630525800000|2021-09-01 19:50:00|26170.4|26140.4|26160.6|26130.6|26174.8|26144.8|26157.9|26127.9|0
1630526100000|2021-09-01 19:55:00|26160.8|26130.8|26169.5|26139.5|26174.6|26144.6|26152.5|26122.5|0
1630526400000|2021-09-01 20:00:00|26168.5|26138.5|26174.6|26144.6|26175.6|26145.6|26168.5|26138.5|0
1630526700000|2021-09-01 20:05:00|26175.6|26145.6|26175.5|26145.5|26179.6|26149.6|26175.5|26145.5|0
1630527000000|2021-09-01 20:10:00|26175|26145|26177.5|26147.5|26178.5|26148.5|26173.5|26143.5|0
1630527300000|2021-09-01 20:15:00|26178.5|26148.5|26173.5|26143.5|26178.5|26148.5|26172.5|26142.5|0
1630527600000|2021-09-01 20:20:00|26174|26144|26173.5|26143.5|26174.5|26144.5|26173.5|26143.5|0
1630527900000|2021-09-01 20:25:00|26172.5|26142.5|26173|26143|26173.5|26143.5|26172.5|26142.5|0
1630528200000|2021-09-01 20:30:00|26172.5|26142.5|26170.4|26140.4|26173|26143|26170.4|26140.4|0
1630528500000|2021-09-01 20:35:00|26171.5|26141.5|26171.5|26141.5|26172.6|26142.6|26171.5|26141.5|0
1630528800000|2021-09-01 20:40:00|26170.5|26140.5|26170.5|26140.5|26171.5|26141.5|26170.5|26140.5|0
1630529100000|2021-09-01 20:45:00|26170|26140|26164.5|26134.5|26171.5|26141.5|26164.5|26134.5|0
1630529400000|2021-09-01 20:50:00|26163.5|26133.5|26166.5|26136.5|26166.5|26136.5|26161.4|26131.4|0
1630529700000|2021-09-01 20:55:00|26165.5|26135.5|26168.1|26138.1|26168.7|26138.7|26164.2|26134.2|0
1630530000000|2021-09-01 21:00:00|26167.8|26137.8|26168.7|26138.7|26168.7|26138.7|26167.1|26137.1|0
1630530300000|2021-09-01 21:05:00|26168.3|26138.3|26168.7|26138.7|26168.7|26138.7|26168.3|26138.3|0
1630530600000|2021-09-01 21:10:00|26168.4|26138.4|26167.9|26137.9|26168.4|26138.4|26167.9|26137.9|0
1630530900000|2021-09-01 21:15:00|26168.3|26138.3|26167.1|26137.1|26168.6|26138.6|26166.1|26136.1|0
1630531200000|2021-09-01 21:20:00|26165.8|26135.8|26166|26136|26166.8|26136.8|26164.5|26134.5|0
1630531500000|2021-09-01 21:25:00|26164.5|26134.5|26165.9|26135.9|26166|26136|26164.4|26134.4|0
1630531800000|2021-09-01 21:30:00|26165.4|26135.4|26166|26136|26166|26136|26165.4|26135.4|0
1630532100000|2021-09-01 21:35:00|26167|26137|26166.2|26136.2|26167|26137|26165.6|26135.6|0
1630532400000|2021-09-01 21:40:00|26166|26136|26164.6|26134.6|26166.8|26136.8|26163.2|26133.2|0
1630532700000|2021-09-01 21:45:00|26164.5|26134.5|26165.7|26135.7|26166.1|26136.1|26164.5|26134.5|0
1630533000000|2021-09-01 21:50:00|26166|26136|26166|26136|26166|26136|26166|26136|0
1630533300000|2021-09-01 21:55:00|26165.7|26135.7|26166.2|26136.2|26166.5|26136.5|26165.4|26135.4|0
1630533600000|2021-09-01 22:00:00|26167.9|26137.9|26170.4|26140.4|26170.9|26140.9|26165.4|26135.4|0
1630533900000|2021-09-01 22:05:00|26171.5|26141.5|26171.5|26141.5|26172.5|26142.5|26168.4|26138.4|0
1630534200000|2021-09-01 22:10:00|26171.9|26141.9|26170.4|26140.4|26173.5|26143.5|26170.4|26140.4|0
1630534500000|2021-09-01 22:15:00|26170.9|26140.9|26173.5|26143.5|26173.5|26143.5|26170.9|26140.9|0
1630534800000|2021-09-01 22:20:00|26172.5|26142.5|26172.5|26142.5|26173|26143|26171.5|26141.5|0
1630535100000|2021-09-01 22:25:00|26171.9|26141.9|26171.8|26141.8|26172.5|26142.5|26171.5|26141.5|0
1630535400000|2021-09-01 22:30:00|26172.8|26142.8|26173.8|26143.8|26174.8|26144.8|26172.8|26142.8|0
1630535700000|2021-09-01 22:35:00|26174.3|26144.3|26172.8|26142.8|26174.8|26144.8|26172.8|26142.8|0
1630536000000|2021-09-01 22:40:00|26173.3|26143.3|26174.1|26144.1|26175.2|26145.2|26173.3|26143.3|0
1630536300000|2021-09-01 22:45:00|26174|26144|26173|26143|26174|26144|26172|26142|0
1630536600000|2021-09-01 22:50:00|26172|26142|26170.6|26140.6|26172|26142|26170.6|26140.6|0
1630536900000|2021-09-01 22:55:00|26170.1|26140.1|26167.5|26137.5|26170.6|26140.6|26166.5|26136.5|0
1630537200000|2021-09-01 23:00:00|26167|26137|26165.4|26135.4|26167|26137|26164.2|26134.2|0
1630537500000|2021-09-01 23:05:00|26166.4|26136.4|26158.8|26128.8|26166.4|26136.4|26158.3|26128.3|0
1630537800000|2021-09-01 23:10:00|26158.3|26128.3|26160|26130|26160|26130|26157.7|26127.7|0
1630538100000|2021-09-01 23:15:00|26159|26129|26154.4|26124.4|26160|26130|26154.4|26124.4|0
1630538400000|2021-09-01 23:20:00|26154.9|26124.9|26158|26128|26158|26128|26154.9|26124.9|0
1630538700000|2021-09-01 23:25:00|26157.5|26127.5|26157.1|26127.1|26158.1|26128.1|26157|26127|0
1630539000000|2021-09-01 23:30:00|26158.1|26128.1|26165.2|26135.2|26168.2|26138.2|26158.1|26128.1|0
1630539300000|2021-09-01 23:35:00|26165.1|26135.1|26167.9|26137.9|26167.9|26137.9|26165.1|26135.1|0
1630539600000|2021-09-01 23:40:00|26167.3|26137.3|26173.4|26143.4|26173.4|26143.4|26166.9|26136.9|0
1630539900000|2021-09-01 23:45:00|26172.8|26142.8|26171.4|26141.4|26174.4|26144.4|26170.3|26140.3|0
1630540200000|2021-09-01 23:50:00|26172.4|26142.4|26172.3|26142.3|26173.3|26143.3|26170.3|26140.3|0
1630540500000|2021-09-01 23:55:00|26172.8|26142.8|26174.4|26144.4|26174.4|26144.4|26171.8|26141.8|0
1630540800000|2021-09-02 00:00:00|26173.4|26143.4|26183.6|26153.6|26184.8|26154.8|26173.4|26143.4|0
1630541100000|2021-09-02 00:05:00|26184.1|26154.1|26178.4|26148.4|26184.1|26154.1|26176.4|26146.4|0
1630541400000|2021-09-02 00:10:00|26178.9|26148.9|26176.6|26146.6|26179.4|26149.4|26174.3|26144.3|0
1630541700000|2021-09-02 00:15:00|26177|26147|26164.4|26134.4|26177.6|26147.6|26159.1|26129.1|0
1630542000000|2021-09-02 00:20:00|26164.3|26134.3|26156.8|26126.8|26164.8|26134.8|26156.8|26126.8|0
1630542300000|2021-09-02 00:25:00|26156.5|26126.5|26137.5|26107.5|26156.8|26126.8|26130.6|26100.6|0
1630542600000|2021-09-02 00:30:00|26137.2|26107.2|26138.3|26108.3|26144|26114|26132|26102|0
1630542900000|2021-09-02 00:35:00|26138|26108|26120.6|26090.6|26141.1|26111.1|26118.9|26088.9|0
1630543200000|2021-09-02 00:40:00|26119.8|26089.8|26113.5|26083.5|26123.1|26093.1|26110.5|26080.5|0
1630543500000|2021-09-02 00:45:00|26113|26083|26109.4|26079.4|26115.1|26085.1|26107.6|26077.6|0
1630543800000|2021-09-02 00:50:00|26108.9|26078.9|26097|26067|26112.5|26082.5|26094.1|26064.1|0
1630544100000|2021-09-02 00:55:00|26097.2|26067.2|26101.6|26071.6|26105.7|26075.7|26095.4|26065.4|0
1630544400000|2021-09-02 01:00:00|26102.3|26072.3|26149|26119|26162.6|26132.6|26098.5|26068.5|0
1630544700000|2021-09-02 01:05:00|26144|26114|26125.2|26095.2|26147.2|26117.2|26125.2|26095.2|0
1630545000000|2021-09-02 01:10:00|26124.9|26094.9|26120.5|26090.5|26124.9|26094.9|26119.5|26089.5|0
1630545300000|2021-09-02 01:15:00|26120|26090|26132.6|26127.6|26157.1|26152.1|26067.1|26062.1|2727
1630545600000|2021-09-02 01:20:00|26133.1|26128.1|26155.6|26150.6|26184.1|26179.1|26123.6|26118.6|1940
1630545900000|2021-09-02 01:25:00|26156.1|26151.1|26144.6|26139.6|26158.6|26153.6|26128.1|26123.1|1284
1630546200000|2021-09-02 01:30:00|26148.6|26143.6|26195.1|26190.1|26221.1|26216.1|26097.1|26092.1|6207
1630546500000|2021-09-02 01:35:00|26192.1|26187.1|26219.1|26214.1|26260.1|26255.1|26185.6|26180.6|4563
1630546800000|2021-09-02 01:40:00|26219.6|26214.6|26248.7|26243.7|26279.1|26274.1|26212.1|26207.1|2852
1630547100000|2021-09-02 01:45:00|26251.2|26246.2|26199.7|26194.7|26270.7|26265.7|26199.7|26194.7|2993
1630547400000|2021-09-02 01:50:00|26201.2|26196.2|26151.2|26146.2|26218.2|26213.2|26137.7|26132.7|3176
1630547700000|2021-09-02 01:55:00|26149.2|26144.2|26234.7|26229.7|26248.7|26243.7|26142.7|26137.7|2409
1630548000000|2021-09-02 02:00:00|26233.7|26228.7|26223.2|26218.2|26259.2|26254.2|26205.2|26200.2|2331
1630548300000|2021-09-02 02:05:00|26224.7|26219.7|26276.7|26271.7|26319.2|26314.2|26214.2|26209.2|3323
1630548600000|2021-09-02 02:10:00|26277.2|26272.2|26296.2|26291.2|26311.2|26306.2|26266.2|26261.2|2172
1630548900000|2021-09-02 02:15:00|26295.7|26290.7|26280.7|26275.7|26328.2|26323.2|26268.7|26263.7|2028
1630549200000|2021-09-02 02:20:00|26280.2|26275.2|26238.7|26233.7|26292.7|26287.7|26234.7|26229.7|1405
1630549500000|2021-09-02 02:25:00|26238.2|26233.2|26224.7|26219.7|26279.2|26274.2|26219.2|26214.2|2048
1630549800000|2021-09-02 02:30:00|26224.2|26219.2|26202.2|26197.2|26226.2|26221.2|26166.7|26161.7|2424
1630550100000|2021-09-02 02:35:00|26202.7|26197.7|26200.7|26195.7|26218.7|26213.7|26180.2|26175.2|1483
1630550400000|2021-09-02 02:40:00|26198.2|26193.2|26209.7|26204.7|26225.7|26220.7|26181.2|26176.2|1609
1630550700000|2021-09-02 02:45:00|26210.2|26205.2|26123.2|26118.2|26222.2|26217.2|26102.7|26097.7|3052
1630551000000|2021-09-02 02:50:00|26121.7|26116.7|26096.2|26091.2|26122.2|26117.2|26074.2|26069.2|2581
1630551300000|2021-09-02 02:55:00|26095.7|26090.7|26116.2|26111.2|26147.2|26142.2|26084.2|26079.2|2132
1630551600000|2021-09-02 03:00:00|26115.2|26110.2|26084.2|26079.2|26115.2|26110.2|26078.2|26073.2|1571
1630551900000|2021-09-02 03:05:00|26086.2|26081.2|26088.7|26083.7|26094.7|26089.7|26024.2|26019.2|2800
1630552200000|2021-09-02 03:10:00|26089.2|26084.2|26018.7|26013.7|26089.2|26084.2|26012.2|26007.2|1938
1630552500000|2021-09-02 03:15:00|26019.7|26014.7|25990.7|25985.7|26026.2|26021.2|25981.7|25976.7|2330
1630552800000|2021-09-02 03:20:00|25992.7|25987.7|26037.7|26032.7|26050.2|26045.2|25992.2|25987.2|2316
1630553100000|2021-09-02 03:25:00|26037.2|26032.2|26037.2|26032.2|26052.2|26047.2|25998.7|25993.7|1201
1630553400000|2021-09-02 03:30:00|26035.2|26030.2|26061.7|26056.7|26062.7|26057.7|26025.2|26020.2|984
1630553700000|2021-09-02 03:35:00|26061.2|26056.2|26081.2|26076.2|26084.7|26079.7|26060.2|26055.2|989
1630554000000|2021-09-02 03:40:00|26080.7|26075.7|26075.2|26070.2|26083.2|26078.2|26060.7|26055.7|600
1630554300000|2021-09-02 03:45:00|26076.2|26071.2|26059.2|26054.2|26080.2|26075.2|26048.7|26043.7|583
1630554600000|2021-09-02 03:50:00|26059.7|26054.7|26047.7|26042.7|26062.7|26057.7|26031.7|26026.7|575
1630554900000|2021-09-02 03:55:00|26048.7|26043.7|26042.7|26037.7|26048.7|26043.7|26034.7|26029.7|366
1630555200000|2021-09-02 04:00:00|26052.7|26022.7|26059|26029|26061.1|26031.1|26052.7|26022.7|0
1630555500000|2021-09-02 04:05:00|26058.5|26028.5|26059.2|26029.2|26059.2|26029.2|26057|26027|0
1630555800000|2021-09-02 04:10:00|26060|26030|26059.2|26029.2|26061|26031|26057.2|26027.2|0
1630556100000|2021-09-02 04:15:00|26058.5|26028.5|26057.6|26027.6|26059.7|26029.7|26057.2|26027.2|0
1630556400000|2021-09-02 04:20:00|26057.9|26027.9|26057.2|26027.2|26058.1|26028.1|26056.1|26026.1|0
1630556700000|2021-09-02 04:25:00|26057.9|26027.9|26057.1|26027.1|26058.5|26028.5|26056.3|26026.3|0
1630557000000|2021-09-02 04:30:00|26056.3|26026.3|26056.5|26026.5|26058|26028|26054.7|26024.7|0
1630557300000|2021-09-02 04:35:00|26057.2|26027.2|26056|26026|26057.2|26027.2|26055.2|26025.2|0
1630557600000|2021-09-02 04:40:00|26056.5|26026.5|26060.3|26030.3|26061.5|26031.5|26056.5|26026.5|0
1630557900000|2021-09-02 04:45:00|26060.6|26030.6|26061.1|26031.1|26061.3|26031.3|26058.3|26028.3|0
1630558200000|2021-09-02 04:50:00|26059.5|26029.5|26058.3|26028.3|26061.3|26031.3|26057.5|26027.5|0
1630558500000|2021-09-02 04:55:00|26059|26029|26060.3|26030.3|26060.3|26030.3|26057.2|26027.2|0
1630558800000|2021-09-02 05:00:00|26061.1|26031.1|26021.7|26016.7|26061.1|26051.2|26011.2|26006.2|1692
1630559100000|2021-09-02 05:05:00|26021.2|26016.2|26042.2|26037.2|26052.7|26047.7|26017.7|26012.7|899
1630559400000|2021-09-02 05:10:00|26042.7|26037.7|26017.7|26012.7|26047.7|26042.7|26007.2|26002.2|1016
1630559700000|2021-09-02 05:15:00|26016.7|26011.7|25974.2|25969.2|26021.7|26016.7|25970.7|25965.7|1493
1630560000000|2021-09-02 05:20:00|25973.7|25968.7|26017.7|26012.7|26017.7|26012.7|25969.2|25964.2|1055
1630560300000|2021-09-02 05:25:00|26016.2|26011.2|26015.7|26010.7|26021.2|26016.2|25984.7|25979.7|1323
1630560600000|2021-09-02 05:30:00|26016.2|26011.2|26000.7|25995.7|26018.7|26013.7|25984.2|25979.2|763
1630560900000|2021-09-02 05:35:00|26002.2|25997.2|26025.7|26020.7|26026.7|26021.7|25995.7|25990.7|738
1630561200000|2021-09-02 05:40:00|26025.2|26020.2|26013.2|26008.2|26026.7|26021.7|25995.7|25990.7|547
1630561500000|2021-09-02 05:45:00|26013.7|26008.7|25995.2|25990.2|26018.2|26013.2|25987.7|25982.7|471
1630561800000|2021-09-02 05:50:00|25994.7|25989.7|25965.7|25960.7|26002.7|25997.7|25965.2|25960.2|685
1630562100000|2021-09-02 05:55:00|25965.2|25960.2|26011.2|26006.2|26016.7|26011.7|25963.7|25958.7|901
1630562400000|2021-09-02 06:00:00|26012.2|26007.2|26001.7|25996.7|26019.7|26014.7|25996.7|25991.7|747
1630562700000|2021-09-02 06:05:00|26002.2|25997.2|25995.7|25990.7|26012.2|26007.2|25992.2|25987.2|354
1630563000000|2021-09-02 06:10:00|25993.7|25988.7|25983.2|25978.2|25995.2|25990.2|25973.2|25968.2|500
1630563300000|2021-09-02 06:15:00|25982.7|25977.7|26002.2|25997.2|26004.2|25999.2|25972.2|25967.2|558
1630563600000|2021-09-02 06:20:00|26001.7|25996.7|25977.7|25972.7|26002.7|25997.7|25956.7|25951.7|829
1630563900000|2021-09-02 06:25:00|25978.2|25973.2|25994.2|25989.2|26003.2|25998.2|25965.7|25960.7|585
1630564200000|2021-09-02 06:30:00|25993.7|25988.7|26002.2|25997.2|26011.2|26006.2|25989.2|25984.2|567
1630564500000|2021-09-02 06:35:00|26001.7|25996.7|26027.7|26022.7|26029.2|26024.2|26001.2|25996.2|995
1630564800000|2021-09-02 06:40:00|26028.2|26023.2|26032.7|26027.7|26046.2|26041.2|26022.2|26017.2|854
1630565100000|2021-09-02 06:45:00|26033.2|26028.2|26065.2|26060.2|26066.2|26061.2|26027.2|26022.2|721
1630565400000|2021-09-02 06:50:00|26064.2|26059.2|26064.7|26059.7|26074.7|26069.7|26059.7|26054.7|713
1630565700000|2021-09-02 06:55:00|26064.2|26059.2|26104.2|26099.2|26104.2|26099.2|26063.2|26058.2|1028
1630566000000|2021-09-02 07:00:00|26103.7|26098.7|26108.7|26103.7|26111.2|26106.2|26084.2|26079.2|1002
1630566300000|2021-09-02 07:05:00|26109.2|26104.2|26069.2|26064.2|26110.7|26105.7|26067.2|26062.2|740
1630566600000|2021-09-02 07:10:00|26068.7|26063.7|26051.7|26046.7|26071.2|26066.2|26046.2|26041.2|785
1630566900000|2021-09-02 07:15:00|26051.2|26046.2|26026.2|26021.2|26054.7|26049.7|26024.7|26019.7|641
1630567200000|2021-09-02 07:20:00|26025.7|26020.7|26042.2|26037.2|26045.7|26040.7|26021.2|26016.2|590
1630567500000|2021-09-02 07:25:00|26041.2|26036.2|26030.7|26025.7|26055.2|26050.2|26025.7|26020.7|643
1630567800000|2021-09-02 07:30:00|26031.2|26026.2|26039.7|26034.7|26048.7|26043.7|26023.7|26018.7|461
1630568100000|2021-09-02 07:35:00|26038.7|26033.7|26035.2|26030.2|26044.7|26039.7|26025.2|26020.2|463
1630568400000|2021-09-02 07:40:00|26036.2|26031.2|26029.2|26024.2|26044.2|26039.2|26025.7|26020.7|308
1630568700000|2021-09-02 07:45:00|26029.7|26024.7|26039.2|26034.2|26039.7|26034.7|26012.7|26007.7|550
1630569000000|2021-09-02 07:50:00|26038.7|26033.7|26039.7|26034.7|26049.2|26044.2|26033.2|26028.2|529
1630569300000|2021-09-02 07:55:00|26040.2|26035.2|26064.7|26059.7|26064.7|26059.7|26031.7|26026.7|908
1630569600000|2021-09-02 08:00:00|26061.5|26056.5|26072.5|26067.5|26077|26072|26056.5|26051.5|993
1630569900000|2021-09-02 08:05:00|26072|26067|26073|26068|26075.5|26070.5|26059.5|26054.5|980
1630570200000|2021-09-02 08:10:00|26074|26069|26086|26081|26089|26084|26072.5|26067.5|806
1630570500000|2021-09-02 08:15:00|26086.5|26081.5|26082|26077|26089.5|26084.5|26071.5|26066.5|505
1630570800000|2021-09-02 08:20:00|26082.5|26077.5|26071.5|26066.5|26083.5|26078.5|26065.5|26060.5|343
1630571100000|2021-09-02 08:25:00|26072|26067|26081|26076|26087.5|26082.5|26068|26063|534
1630571400000|2021-09-02 08:30:00|26097.5|26067.5|26102.9|26072.9|26111.7|26081.7|26097.5|26067.5|0
1630571700000|2021-09-02 08:35:00|26103.6|26073.6|26102.9|26072.9|26109.3|26079.3|26102.2|26072.2|0
1630572000000|2021-09-02 08:40:00|26104.4|26074.4|26105.7|26075.7|26106.9|26076.9|26098|26068|0
1630572300000|2021-09-02 08:45:00|26106.4|26076.4|26104.7|26074.7|26109.2|26079.2|26102.9|26072.9|0
1630572600000|2021-09-02 08:50:00|26106.2|26076.2|26092|26062|26110.3|26080.3|26091.2|26061.2|0
1630572900000|2021-09-02 08:55:00|26090.4|26060.4|26094.9|26064.9|26096.5|26066.5|26087.2|26057.2|0
1630573200000|2021-09-02 09:00:00|26093.4|26063.4|26091.3|26061.3|26097.5|26067.5|26089|26059|0
1630573500000|2021-09-02 09:05:00|26092.9|26062.9|26089.8|26059.8|26092.9|26062.9|26087.8|26057.8|0
1630573800000|2021-09-02 09:10:00|26090.1|26060.1|26086.5|26056.5|26092.5|26062.5|26084.8|26054.8|0
1630574100000|2021-09-02 09:15:00|26086.8|26056.8|26071|26063|26089|26081|26069.5|26056.8|117
1630574400000|2021-09-02 09:20:00|26071.5|26063.5|26076|26068|26080.5|26072.5|26066|26058|73
1630574700000|2021-09-02 09:25:00|26075.5|26067.5|26102.5|26094.5|26104|26096|26075|26067|192
1630575000000|2021-09-02 09:30:00|26102|26094|26127.5|26119.5|26138.5|26130.5|26099|26091|330
1630575300000|2021-09-02 09:35:00|26128|26120|26122|26114|26130|26122|26109|26101|201
1630575600000|2021-09-02 09:40:00|26121.5|26113.5|26119.5|26111.5|26128.5|26120.5|26114.5|26106.5|63
1630575900000|2021-09-02 09:45:00|26120|26112|26122|26114|26131|26123|26120|26112|88
1630576200000|2021-09-02 09:50:00|26121.5|26113.5|26111.5|26103.5|26122|26114|26110|26102|45
1630576500000|2021-09-02 09:55:00|26111|26103|26114.5|26106.5|26123.5|26115.5|26110.5|26102.5|148
1630576800000|2021-09-02 10:00:00|26115|26107|26121.5|26113.5|26124.5|26116.5|26113|26105|120
1630577100000|2021-09-02 10:05:00|26123.5|26115.5|26121|26113|26124|26116|26115|26107|82
1630577400000|2021-09-02 10:10:00|26120.5|26112.5|26121|26113|26129.5|26121.5|26119.5|26111.5|194
1630577700000|2021-09-02 10:15:00|26122.5|26114.5|26118|26110|26129|26121|26116.5|26108.5|74
1630578000000|2021-09-02 10:20:00|26117.5|26109.5|26118.5|26110.5|26121|26113|26116|26108|22
1630578300000|2021-09-02 10:25:00|26117|26109|26124.5|26116.5|26130|26122|26116|26108|38
1630578600000|2021-09-02 10:30:00|26124|26116|26123.5|26115.5|26128.5|26120.5|26118.5|26110.5|201
1630578900000|2021-09-02 10:35:00|26123|26115|26116|26108|26125.5|26117.5|26110|26102|222
1630579200000|2021-09-02 10:40:00|26115.5|26107.5|26096|26088|26117|26109|26093.5|26085.5|261
1630579500000|2021-09-02 10:45:00|26095.5|26087.5|26084|26076|26101|26093|26082|26074|173
1630579800000|2021-09-02 10:50:00|26084.5|26076.5|26087|26079|26093|26085|26080|26072|69
1630580100000|2021-09-02 10:55:00|26088.5|26080.5|26096.5|26088.5|26097.5|26089.5|26085|26077|122
1630580400000|2021-09-02 11:00:00|26096|26088|26092|26084|26099.5|26091.5|26087|26079|161
1630580700000|2021-09-02 11:05:00|26092.5|26084.5|26089|26081|26096|26088|26088|26080|21
1630581000000|2021-09-02 11:10:00|26090|26082|26084|26076|26091|26083|26082.5|26074.5|38
1630581300000|2021-09-02 11:15:00|26084.5|26076.5|26077|26069|26084.5|26076.5|26075.5|26067.5|105
1630581600000|2021-09-02 11:20:00|26076.5|26068.5|26076.5|26068.5|26080.5|26072.5|26075|26067|29
1630581900000|2021-09-02 11:25:00|26077|26069|26083|26075|26083.5|26075.5|26076|26068|35
1630582200000|2021-09-02 11:30:00|26082.5|26074.5|26080.5|26072.5|26083.5|26075.5|26079|26071|43
1630582500000|2021-09-02 11:35:00|26081|26073|26081.5|26073.5|26084.5|26076.5|26080|26072|38
1630582800000|2021-09-02 11:40:00|26082|26074|26082.5|26074.5|26087.5|26079.5|26081.5|26073.5|49
1630583100000|2021-09-02 11:45:00|26082|26074|26074.5|26066.5|26082.5|26074.5|26068.5|26060.5|92
1630583400000|2021-09-02 11:50:00|26075|26067|26067.5|26059.5|26077|26069|26067|26059|79
1630583700000|2021-09-02 11:55:00|26067|26059|26071|26063|26071.5|26063.5|26066.5|26058.5|47
1630584000000|2021-09-02 12:00:00|26071.5|26063.5|26077|26069|26080.5|26072.5|26070.5|26062.5|18
1630584300000|2021-09-02 12:05:00|26076.5|26068.5|26069|26061|26079.5|26071.5|26069|26061|20
1630584600000|2021-09-02 12:10:00|26068.5|26060.5|26053.5|26045.5|26070.5|26062.5|26050.5|26042.5|388
1630584900000|2021-09-02 12:15:00|26053|26045|26061.5|26053.5|26065.5|26057.5|26053|26045|75
1630585200000|2021-09-02 12:20:00|26062|26054|26057|26049|26062|26054|26053|26045|32
1630585500000|2021-09-02 12:25:00|26057.5|26049.5|26048|26040|26059|26051|26048|26040|45
1630585800000|2021-09-02 12:30:00|26048.5|26040.5|26066.5|26058.5|26075.5|26067.5|26047|26039|85
1630586100000|2021-09-02 12:35:00|26066|26058|26065.5|26057.5|26072.5|26064.5|26064.5|26056.5|31
1630586400000|2021-09-02 12:40:00|26065|26057|26073|26065|26073.5|26065.5|26057.5|26049.5|61
1630586700000|2021-09-02 12:45:00|26073.5|26065.5|26083|26075|26086|26078|26073|26065|110
1630587000000|2021-09-02 12:50:00|26084.5|26076.5|26079.5|26071.5|26087.5|26079.5|26077.5|26069.5|109
1630587300000|2021-09-02 12:55:00|26080|26072|26080|26072|26084|26076|26074|26066|84
1630587600000|2021-09-02 13:00:00|26079.5|26071.5|26070|26062|26083.5|26075.5|26061|26053|156
1630587900000|2021-09-02 13:05:00|26069.5|26061.5|26051|26043|26069.5|26061.5|26050.5|26042.5|160
1630588200000|2021-09-02 13:10:00|26051.5|26043.5|26056.5|26048.5|26057.5|26049.5|26046.5|26038.5|81
1630588500000|2021-09-02 13:15:00|26056|26048|26063|26055|26063.5|26055.5|26055.5|26047.5|106
1630588800000|2021-09-02 13:20:00|26062.5|26054.5|26062.5|26054.5|26074.5|26066.5|26062|26054|85
1630589100000|2021-09-02 13:25:00|26063|26055|26067|26059|26072.5|26064.5|26061.5|26053.5|47
1630589400000|2021-09-02 13:30:00|26067.5|26059.5|26078|26070|26083|26075|26044|26036|516
1630589700000|2021-09-02 13:35:00|26078.5|26070.5|26036.5|26028.5|26078.5|26070.5|26027.5|26019.5|343
1630590000000|2021-09-02 13:40:00|26037|26029|26025.5|26017.5|26045|26037|26023|26015|312
1630590300000|2021-09-02 13:45:00|26025|26017|26052|26044|26055.5|26047.5|26023.5|26015.5|226
1630590600000|2021-09-02 13:50:00|26052.5|26044.5|26042|26034|26052.5|26044.5|26034|26026|152
1630590900000|2021-09-02 13:55:00|26041.5|26033.5|26029.5|26021.5|26044.5|26036.5|26024.5|26016.5|285
1630591200000|2021-09-02 14:00:00|26029|26021|26025.5|26017.5|26039.5|26031.5|26014|26006|217
1630591500000|2021-09-02 14:05:00|26026|26018|26014|26006|26032|26024|26014|26006|80
1630591800000|2021-09-02 14:10:00|26014.5|26006.5|26032|26024|26036.5|26028.5|26007.5|25999.5|202
1630592100000|2021-09-02 14:15:00|26032.5|26024.5|26022|26014|26036.5|26028.5|26020|26012|136
1630592400000|2021-09-02 14:20:00|26021.5|26013.5|26035|26027|26035|26027|26021|26013|74
1630592700000|2021-09-02 14:25:00|26035.5|26027.5|26061|26053|26063.5|26055.5|26034.5|26026.5|196
1630593000000|2021-09-02 14:30:00|26060.5|26052.5|26061|26053|26067.5|26059.5|26049.5|26041.5|167
1630593300000|2021-09-02 14:35:00|26060.5|26052.5|26066|26058|26079.5|26071.5|26052|26044|251
1630593600000|2021-09-02 14:40:00|26066.5|26058.5|26079|26071|26083|26075|26066|26058|364
1630593900000|2021-09-02 14:45:00|26079.5|26071.5|26078.5|26070.5|26085.5|26077.5|26071.5|26063.5|161
1630594200000|2021-09-02 14:50:00|26079|26071|26087|26079|26087.5|26079.5|26076.5|26068.5|281
1630594500000|2021-09-02 14:55:00|26087.5|26079.5|26083|26075|26103.5|26095.5|26079.5|26071.5|276
1630594800000|2021-09-02 15:00:00|26083.5|26075.5|26080|26072|26090.5|26082.5|26074|26066|87
1630595100000|2021-09-02 15:05:00|26079.5|26071.5|26071|26063|26096.5|26088.5|26070.5|26062.5|109
1630595400000|2021-09-02 15:10:00|26070|26062|26083.5|26075.5|26083.5|26075.5|26069.5|26061.5|67
1630595700000|2021-09-02 15:15:00|26084|26076|26094|26086|26099|26091|26081.5|26073.5|125
1630596000000|2021-09-02 15:20:00|26094.5|26086.5|26093.5|26085.5|26101|26093|26085.5|26077.5|83
1630596300000|2021-09-02 15:25:00|26093|26085|26097.5|26089.5|26097.5|26089.5|26089|26081|53
1630596600000|2021-09-02 15:30:00|26097|26089|26098|26090|26107.5|26099.5|26086.5|26078.5|285
1630596900000|2021-09-02 15:35:00|26097.5|26089.5|26100.5|26092.5|26110|26102|26096.5|26088.5|175
1630597200000|2021-09-02 15:40:00|26101|26093|26106|26098|26108.5|26100.5|26098|26090|49
1630597500000|2021-09-02 15:45:00|26105.5|26097.5|26097|26089|26106|26098|26096|26088|242
1630597800000|2021-09-02 15:50:00|26096.5|26088.5|26081.5|26073.5|26096.5|26088.5|26080|26072|162
1630598100000|2021-09-02 15:55:00|26081|26073|26074|26066|26083|26075|26073.5|26065.5|108
1630598400000|2021-09-02 16:00:00|26073.5|26065.5|26064.5|26056.5|26076.5|26068.5|26064|26056|51
1630598700000|2021-09-02 16:05:00|26064|26056|26051|26043|26067.5|26059.5|26050.5|26042.5|92
1630599000000|2021-09-02 16:10:00|26049|26041|26051.5|26043.5|26057.5|26049.5|26045.5|26037.5|94
1630599300000|2021-09-02 16:15:00|26052|26044|26038|26030|26053.5|26045.5|26036|26028|55
1630599600000|2021-09-02 16:20:00|26039|26031|26040|26032|26043.5|26035.5|26038.5|26030.5|31
1630599900000|2021-09-02 16:25:00|26039.5|26031.5|26046.5|26038.5|26048|26040|26036.5|26028.5|59
1630600200000|2021-09-02 16:30:00|26046|26038|26038.5|26030.5|26046|26038|26037|26029|63
1630600500000|2021-09-02 16:35:00|26037|26029|26018|26010|26038|26030|26017.5|26009.5|95
1630600800000|2021-09-02 16:40:00|26019|26011|26032|26024|26035|26027|26018|26010|75
1630601100000|2021-09-02 16:45:00|26031.5|26023.5|26028|26020|26035|26027|26026.5|26018.5|32
1630601400000|2021-09-02 16:50:00|26028.5|26020.5|26034.5|26026.5|26036|26028|26027.5|26019.5|13
1630601700000|2021-09-02 16:55:00|26034|26026|26028|26020|26037.5|26029.5|26028|26020|32
1630602000000|2021-09-02 17:00:00|26027.5|26019.5|26026|26018|26033|26025|26025|26017|20
1630602300000|2021-09-02 17:05:00|26026.5|26018.5|26016.5|26008.5|26027.5|26019.5|26016|26008|44
1630602600000|2021-09-02 17:10:00|26019.5|26011.5|26014.5|26006.5|26020.5|26012.5|26012|26004|65
1630602900000|2021-09-02 17:15:00|26015|26007|26003.5|25995.5|26016.5|26008.5|26003.5|25995.5|53
1630603200000|2021-09-02 17:20:00|26004|25996|25997|25989|26009|26001|25995.5|25987.5|61
1630603500000|2021-09-02 17:25:00|25996.5|25988.5|26000|25992|26005|25997|25991.5|25983.5|96
1630603800000|2021-09-02 17:30:00|25999.5|25991.5|25994|25986|26003.5|25995.5|25991.5|25983.5|117
1630604100000|2021-09-02 17:35:00|25993.5|25985.5|25997.5|25989.5|26000|25992|25990.5|25982.5|87
1630604400000|2021-09-02 17:40:00|25997|25989|25993|25985|26000.5|25992.5|25990.5|25982.5|71
1630604700000|2021-09-02 17:45:00|25993.5|25985.5|25988|25980|25994|25986|25986.5|25978.5|31
1630605000000|2021-09-02 17:50:00|25988.5|25980.5|25987|25979|25993.5|25985.5|25983.5|25975.5|83
1630605300000|2021-09-02 17:55:00|25988|25980|25981|25973|25989.5|25981.5|25980|25972|195
1630605600000|2021-09-02 18:00:00|25979.5|25971.5|25974|25966|25987|25979|25973.5|25965.5|102
1630605900000|2021-09-02 18:05:00|25974.5|25966.5|25988|25980|25989|25981|25973.5|25965.5|83
1630606200000|2021-09-02 18:10:00|25989|25981|25988.5|25980.5|25990.5|25982.5|25977.5|25969.5|56
1630606500000|2021-09-02 18:15:00|25989|25981|25983.5|25975.5|25990.5|25982.5|25981|25973|121
1630606800000|2021-09-02 18:20:00|25983|25975|25969.5|25961.5|25984.5|25976.5|25969|25961|143
1630607100000|2021-09-02 18:25:00|25970|25962|25963.5|25955.5|25978.5|25970.5|25958.5|25950.5|98
1630607400000|2021-09-02 18:30:00|25964.5|25956.5|25971|25963|25974.5|25966.5|25960|25952|77
1630607700000|2021-09-02 18:35:00|25970.5|25962.5|25954.5|25946.5|25973|25965|25953|25945|146
1630608000000|2021-09-02 18:40:00|25955|25947|25957.5|25949.5|25961|25953|25954.5|25946.5|39
1630608300000|2021-09-02 18:45:00|25958|25950|25957.5|25949.5|25963.5|25955.5|25956.5|25948.5|45
1630608600000|2021-09-02 18:50:00|25958|25950|25956.5|25948.5|25960|25952|25953|25945|77
1630608900000|2021-09-02 18:55:00|25957.5|25949.5|25987|25957|25987|25972.5|25953.5|25945.5|179
1630609200000|2021-09-02 19:00:00|25987.3|25957.3|25991.1|25961.1|25994.9|25964.9|25987.3|25957.3|0
1630609500000|2021-09-02 19:05:00|25991.3|25961.3|25978.7|25948.7|25992.5|25962.5|25978.7|25948.7|0
1630609800000|2021-09-02 19:10:00|25978.8|25948.8|25989.2|25959.2|25990.2|25960.2|25978.8|25948.8|0
1630610100000|2021-09-02 19:15:00|25989.3|25959.3|25985.9|25955.9|25992.2|25962.2|25985.9|25955.9|0
1630610400000|2021-09-02 19:20:00|25985.7|25955.7|25982.6|25952.6|25990.2|25960.2|25981.9|25951.9|0
1630610700000|2021-09-02 19:25:00|25982.9|25952.9|25978.9|25948.9|25984.6|25954.6|25975.6|25945.6|0
1630611000000|2021-09-02 19:30:00|25979.1|25949.1|25966.3|25936.3|25980.3|25950.3|25963.2|25933.2|0
1630611300000|2021-09-02 19:35:00|25966.1|25936.1|25959.8|25929.8|25966.9|25936.9|25956.4|25926.4|0
1630611600000|2021-09-02 19:40:00|25959.7|25929.7|25955.4|25925.4|25967.7|25937.7|25955.2|25925.2|0
1630611900000|2021-09-02 19:45:00|25955.2|25925.2|25946.6|25916.6|25962.3|25932.3|25946.4|25916.4|0
1630612200000|2021-09-02 19:50:00|25947.4|25917.4|25961.8|25931.8|25964.7|25934.7|25946.2|25916.2|0
1630612500000|2021-09-02 19:55:00|25962|25932|25968.6|25938.6|25982.6|25952.6|25954.2|25924.2|0
1630612800000|2021-09-02 20:00:00|25969.6|25939.6|25967|25937|25973.6|25943.6|25966.8|25936.8|0
1630613100000|2021-09-02 20:05:00|25968|25938|25967.2|25937.2|25974.4|25944.4|25964.4|25934.4|0
1630613400000|2021-09-02 20:10:00|25967.7|25937.7|25974.2|25944.2|25974.2|25944.2|25965.2|25935.2|0
1630613700000|2021-09-02 20:15:00|25973.2|25943.2|25979.5|25949.5|25979.5|25949.5|25972.2|25942.2|0
1630614000000|2021-09-02 20:20:00|25979|25949|25983.5|25953.5|25983.5|25953.5|25978.5|25948.5|0
1630614300000|2021-09-02 20:25:00|25982.5|25952.5|25983.5|25953.5|25984.5|25954.5|25982.5|25952.5|0
1630614600000|2021-09-02 20:30:00|25984.5|25954.5|25981.5|25951.5|25984.5|25954.5|25981.5|25951.5|0
1630614900000|2021-09-02 20:35:00|25980.9|25950.9|25985.7|25955.7|25985.7|25955.7|25980.5|25950.5|0
1630615200000|2021-09-02 20:40:00|25986.7|25956.7|25987.7|25957.7|25988.7|25958.7|25986.7|25956.7|0
1630615800000|2021-09-02 20:50:00|25987.6|25957.6|25987.6|25957.6|25987.6|25957.6|25987.6|25957.6|0
1630616100000|2021-09-02 20:55:00|25987.1|25957.1|25987.1|25957.1|25988.1|25958.1|25987.1|25957.1|0
1630616400000|2021-09-02 21:00:00|25986.8|25956.8|25987.5|25957.5|25988.9|25958.9|25986.8|25956.8|0
1630616700000|2021-09-02 21:05:00|25987.7|25957.7|25989.9|25959.9|25990.6|25960.6|25987.5|25957.5|0
1630617000000|2021-09-02 21:10:00|25989.4|25959.4|25989|25959|25989.4|25959.4|25989|25959|0
1630617600000|2021-09-02 21:20:00|25988.1|25958.1|25987.7|25957.7|25988.1|25958.1|25987.7|25957.7|0
1630617900000|2021-09-02 21:25:00|25987.5|25957.5|25987.5|25957.5|25988|25958|25986.7|25956.7|0
1630618200000|2021-09-02 21:30:00|25987.4|25957.4|25987.6|25957.6|25987.6|25957.6|25987|25957|0
1630618500000|2021-09-02 21:35:00|25987.2|25957.2|25987.8|25957.8|25987.8|25957.8|25987.2|25957.2|0
1630618800000|2021-09-02 21:40:00|25988|25958|25988.4|25958.4|25988.6|25958.6|25987.2|25957.2|0
1630619100000|2021-09-02 21:45:00|25988.6|25958.6|25987.8|25957.8|25988.6|25958.6|25987.8|25957.8|0
1630619400000|2021-09-02 21:50:00|25987.7|25957.7|25987.7|25957.7|25987.7|25957.7|25987.7|25957.7|0
1630619700000|2021-09-02 21:55:00|25988.1|25958.1|25988.8|25958.8|25988.8|25958.8|25988.1|25958.1|0
1630620000000|2021-09-02 22:00:00|25989.2|25959.2|25985.6|25955.6|25989.2|25959.2|25984.6|25954.6|0
1630620600000|2021-09-02 22:10:00|25986.6|25956.6|25985.7|25955.7|25987.6|25957.6|25985.7|25955.7|0
1630620900000|2021-09-02 22:15:00|25984.7|25954.7|25986.3|25956.3|25986.3|25956.3|25984.7|25954.7|0
1630621200000|2021-09-02 22:20:00|25985.3|25955.3|25987.3|25957.3|25987.3|25957.3|25984.3|25954.3|0
1630621500000|2021-09-02 22:25:00|25987.7|25957.7|25991.3|25961.3|25991.3|25961.3|25987.7|25957.7|0
1630621800000|2021-09-02 22:30:00|25991.7|25961.7|25993.3|25963.3|25994.3|25964.3|25991.3|25961.3|0
1630622100000|2021-09-02 22:35:00|25994.3|25964.3|25992.8|25962.8|25994.3|25964.3|25991.8|25961.8|0
1630622400000|2021-09-02 22:40:00|25992.3|25962.3|25993.8|25963.8|25993.8|25963.8|25991.3|25961.3|0
1630622700000|2021-09-02 22:45:00|25993.3|25963.3|26012.6|25982.6|26013.6|25983.6|25992.8|25962.8|0
1630623000000|2021-09-02 22:50:00|26012.1|25982.1|26013.9|25983.9|26013.9|25983.9|26011.6|25981.6|0
1630623300000|2021-09-02 22:55:00|26014.2|25984.2|26016.1|25986.1|26017.1|25987.1|26013.2|25983.2|0
1630623600000|2021-09-02 23:00:00|26016.6|25986.6|26015.7|25985.7|26017.1|25987.1|26015.7|25985.7|0
1630623900000|2021-09-02 23:05:00|26014.7|25984.7|26013.9|25983.9|26014.7|25984.7|26012.7|25982.7|0
1630624200000|2021-09-02 23:10:00|26012.9|25982.9|26011.6|25981.6|26012.9|25982.9|26010.9|25980.9|0
1630624500000|2021-09-02 23:15:00|26012.6|25982.6|26013.9|25983.9|26014.9|25984.9|26012.4|25982.4|0
1630624800000|2021-09-02 23:20:00|26014.3|25984.3|26013.1|25983.1|26014.3|25984.3|26012.2|25982.2|0
1630625100000|2021-09-02 23:25:00|26012.2|25982.2|26011.5|25981.5|26012.2|25982.2|26010.2|25980.2|0
1630625400000|2021-09-02 23:30:00|26012.5|25982.5|26007.5|25977.5|26012.5|25982.5|26007.5|25977.5|0
1630625700000|2021-09-02 23:35:00|26008.5|25978.5|26013|25983|26014|25984|26008.5|25978.5|0
1630626000000|2021-09-02 23:40:00|26013.5|25983.5|26014|25984|26014|25984|26013|25983|0
1630626300000|2021-09-02 23:45:00|26015|25985|26018.5|25988.5|26019.1|25989.1|26015|25985|0
1630626600000|2021-09-02 23:50:00|26017.5|25987.5|26017.6|25987.6|26019.6|25989.6|26016.6|25986.6|0
1630626900000|2021-09-02 23:55:00|26016.6|25986.6|26015.6|25985.6|26017.1|25987.1|26014.6|25984.6|0
1630627200000|2021-09-03 00:00:00|26016.6|25986.6|26020.5|25990.5|26021.7|25991.7|26014.6|25984.6|0
1630627500000|2021-09-03 00:05:00|26020|25990|26024.5|25994.5|26025|25995|26016.6|25986.6|0
1630627800000|2021-09-03 00:10:00|26024.9|25994.9|26028.1|25998.1|26030.5|26000.5|26024.3|25994.3|0
1630628100000|2021-09-03 00:15:00|26027.1|25997.1|26028.6|25998.6|26030.6|26000.6|26025.7|25995.7|0
1630628400000|2021-09-03 00:20:00|26028.3|25998.3|26027.7|25997.7|26030.3|26000.3|26025.1|25995.1|0
1630628700000|2021-09-03 00:25:00|26027.9|25997.9|26026.2|25996.2|26030.2|26000.2|26024.2|25994.2|0
1630629000000|2021-09-03 00:30:00|26025.5|25995.5|26029.8|25999.8|26029.8|25999.8|26024.2|25994.2|0
1630629300000|2021-09-03 00:35:00|26031.2|26001.2|26031.7|26001.7|26033.2|26003.2|26028.1|25998.1|0
1630629600000|2021-09-03 00:40:00|26031.2|26001.2|26029.4|25999.4|26034|26004|26028.2|25998.2|0
1630629900000|2021-09-03 00:45:00|26030.2|26000.2|26031.4|26001.4|26033|26003|26027.1|25997.1|0
1630630200000|2021-09-03 00:50:00|26032.2|26002.2|26027.4|25997.4|26032.4|26002.4|26027.4|25997.4|0
1630630500000|2021-09-03 00:55:00|26027.6|25997.6|26024.3|25994.3|26029.4|25999.4|26023.8|25993.8|0
1630630800000|2021-09-03 01:00:00|26025.8|25995.8|26023.8|25993.8|26027.9|25997.9|26021.8|25991.8|0
1630631100000|2021-09-03 01:05:00|26024|25994|25971.8|25941.8|26024.3|25994.3|25971.8|25941.8|0
1630631400000|2021-09-03 01:10:00|25971.3|25941.3|25978|25948|25986.8|25956.8|25971.3|25941.3|0
1630631700000|2021-09-03 01:15:00|25986.8|25956.8|25983.5|25978.5|25998.5|25993.5|25918.5|25913.5|2465
1630632000000|2021-09-03 01:20:00|25985|25980|25982|25977|26003.5|25998.5|25958.5|25953.5|1191
1630632300000|2021-09-03 01:25:00|25982.5|25977.5|26018|26013|26023.5|26018.5|25980.5|25975.5|908
1630632600000|2021-09-03 01:30:00|26019|26014|25914.5|25909.5|26034.5|26029.5|25883|25878|4369
1630632900000|2021-09-03 01:35:00|25913|25908|25867|25862|25933.5|25928.5|25864.5|25859.5|3339
1630633200000|2021-09-03 01:40:00|25865|25860|25804.5|25799.5|25866|25861|25797|25792|4414
1630633500000|2021-09-03 01:45:00|25803.5|25798.5|25895.5|25890.5|25903.5|25898.5|25785.5|25780.5|4295
1630633800000|2021-09-03 01:50:00|25894|25889|25928.5|25923.5|25931.5|25926.5|25842|25837|3203
1630634100000|2021-09-03 01:55:00|25927.5|25922.5|25870|25865|25931|25926|25869|25864|2055
1630634400000|2021-09-03 02:00:00|25870.5|25865.5|25916.5|25911.5|25918.5|25913.5|25830.5|25825.5|2605
1630634700000|2021-09-03 02:05:00|25916|25911|26000.2|25995.2|26019.2|26014.2|25916|25911|4047
1630635000000|2021-09-03 02:10:00|25999.7|25994.7|25981.7|25976.7|26042.2|26037.2|25967.2|25962.2|3304
1630635300000|2021-09-03 02:15:00|25981.2|25976.2|25959.2|25954.2|26027.2|26022.2|25950.7|25945.7|2145
1630635600000|2021-09-03 02:20:00|25958.2|25953.2|26010.7|26005.7|26020.7|26015.7|25952.7|25947.7|1744
1630635900000|2021-09-03 02:25:00|26011.2|26006.2|25951.7|25946.7|26023.2|26018.2|25910.2|25905.2|2196
1630636200000|2021-09-03 02:30:00|25951.2|25946.2|25942.2|25937.2|25955.2|25950.2|25896.7|25891.7|1696
1630636500000|2021-09-03 02:35:00|25941.7|25936.7|25952.7|25947.7|25978.2|25973.2|25912.7|25907.7|1462
1630636800000|2021-09-03 02:40:00|25955.7|25950.7|25971.2|25966.2|25992.2|25987.2|25915.7|25910.7|1780
1630637100000|2021-09-03 02:45:00|25970.7|25965.7|25959.7|25954.7|25995.2|25990.2|25955.2|25950.2|1193
1630637400000|2021-09-03 02:50:00|25958.7|25953.7|25982.2|25977.2|26006.2|26001.2|25958.2|25953.2|1265
1630637700000|2021-09-03 02:55:00|25981.7|25976.7|25997.7|25992.7|26010.2|26005.2|25961.7|25956.7|1141
1630638000000|2021-09-03 03:00:00|26002.7|25997.7|25962.7|25957.7|26021.2|26016.2|25960.7|25955.7|1237
1630638300000|2021-09-03 03:05:00|25963.7|25958.7|25961.7|25956.7|25991.2|25986.2|25957.7|25952.7|643
1630638600000|2021-09-03 03:10:00|25962.7|25957.7|25931.7|25926.7|25976.2|25971.2|25924.2|25919.2|1239
1630638900000|2021-09-03 03:15:00|25931.2|25926.2|25886.7|25881.7|25939.7|25934.7|25881.2|25876.2|1409
1630639200000|2021-09-03 03:20:00|25885.2|25880.2|25933.2|25928.2|25945.2|25940.2|25881.7|25876.7|1183
1630639500000|2021-09-03 03:25:00|25932.7|25927.7|25905.2|25900.2|25938.2|25933.2|25903.7|25898.7|554
1630639800000|2021-09-03 03:30:00|25904.7|25899.7|25919.2|25914.2|25919.7|25914.7|25896.7|25891.7|495
1630640100000|2021-09-03 03:35:00|25918.7|25913.7|25896.7|25891.7|25920.2|25915.2|25885.2|25880.2|692
1630640400000|2021-09-03 03:40:00|25896.2|25891.2|25910.7|25905.7|25912.2|25907.2|25890.7|25885.7|417
1630640700000|2021-09-03 03:45:00|25910.2|25905.2|25920.7|25915.7|25926.7|25921.7|25903.7|25898.7|382
1630641000000|2021-09-03 03:50:00|25919.7|25914.7|25937.7|25932.7|25938.7|25933.7|25919.7|25914.7|548
1630641300000|2021-09-03 03:55:00|25937.2|25932.2|25931.7|25926.7|25950.7|25945.7|25929.2|25924.2|466
1630641600000|2021-09-03 04:00:00|25949.2|25919.2|25949.7|25919.7|25950.4|25920.4|25944.4|25914.4|2
1630641900000|2021-09-03 04:05:00|25948.9|25918.9|25949|25919|25951.1|25921.1|25945|25915|0
1630642200000|2021-09-03 04:10:00|25947.5|25917.5|25949.4|25919.4|25949.6|25919.6|25947|25917|0
1630642500000|2021-09-03 04:15:00|25948.9|25918.9|25948.9|25918.9|25950.9|25920.9|25948.9|25918.9|0
1630642800000|2021-09-03 04:20:00|25949.1|25919.1|25954.6|25924.6|25957.8|25927.8|25949.1|25919.1|0
1630643100000|2021-09-03 04:25:00|25955.1|25925.1|25954.3|25924.3|25957.1|25927.1|25954.3|25924.3|0
1630643400000|2021-09-03 04:30:00|25953.8|25923.8|25950.4|25920.4|25954.3|25924.3|25950.2|25920.2|0
1630643700000|2021-09-03 04:35:00|25950.7|25920.7|25948.4|25918.4|25952.2|25922.2|25948.2|25918.2|0
1630644000000|2021-09-03 04:40:00|25947.6|25917.6|25940.8|25910.8|25947.6|25917.6|25940.8|25910.8|0
1630644300000|2021-09-03 04:45:00|25941.5|25911.5|25941.1|25911.1|25942.5|25912.5|25936.1|25906.1|0
1630644600000|2021-09-03 04:50:00|25940.4|25910.4|25943.9|25913.9|25945.2|25915.2|25937.1|25907.1|0
1630644900000|2021-09-03 04:55:00|25943.7|25913.7|25946.5|25916.5|25946.5|25916.5|25941.9|25911.9|0
1630645200000|2021-09-03 05:00:00|25933.2|25928.2|25906.7|25901.7|25943.2|25938.2|25897.7|25892.7|828
1630645500000|2021-09-03 05:05:00|25906.2|25901.2|25884.7|25879.7|25907.7|25902.7|25867.7|25862.7|934
1630645800000|2021-09-03 05:10:00|25883.7|25878.7|25877.7|25872.7|25887.7|25882.7|25859.7|25854.7|846
1630646100000|2021-09-03 05:15:00|25876.7|25871.7|25890.2|25885.2|25897.2|25892.2|25875.2|25870.2|440
1630646400000|2021-09-03 05:20:00|25889.7|25884.7|25888.2|25883.2|25900.7|25895.7|25878.2|25873.2|434
1630646700000|2021-09-03 05:25:00|25887.7|25882.7|25883.7|25878.7|25906.7|25901.7|25875.7|25870.7|634
1630647000000|2021-09-03 05:30:00|25882.7|25877.7|25898.7|25893.7|25904.7|25899.7|25867.2|25862.2|604
1630647300000|2021-09-03 05:35:00|25898.2|25893.2|25889.2|25884.2|25922.7|25917.7|25880.7|25875.7|745
1630647600000|2021-09-03 05:40:00|25888.7|25883.7|25893.2|25888.2|25905.7|25900.7|25882.2|25877.2|374
1630647900000|2021-09-03 05:45:00|25891.7|25886.7|25905.2|25900.2|25915.7|25910.7|25883.2|25878.2|452
1630648200000|2021-09-03 05:50:00|25904.7|25899.7|25900.7|25895.7|25911.7|25906.7|25895.2|25890.2|289
1630648500000|2021-09-03 05:55:00|25901.2|25896.2|25917.2|25912.2|25928.2|25923.2|25900.7|25895.7|452
1630648800000|2021-09-03 06:00:00|25916.7|25911.7|25919.7|25914.7|25932.2|25927.2|25898.2|25893.2|577
1630649100000|2021-09-03 06:05:00|25919.2|25914.2|25878.2|25873.2|25927.7|25922.7|25875.7|25870.7|751
1630649400000|2021-09-03 06:10:00|25879.7|25874.7|25886.7|25881.7|25895.2|25890.2|25875.7|25870.7|432
1630649700000|2021-09-03 06:15:00|25886.2|25881.2|25881.7|25876.7|25899.2|25894.2|25879.2|25874.2|501
1630650000000|2021-09-03 06:20:00|25881.2|25876.2|25879.7|25874.7|25894.2|25889.2|25875.7|25870.7|457
1630650300000|2021-09-03 06:25:00|25879.2|25874.2|25828.7|25823.7|25882.2|25877.2|25828.7|25823.7|1154
1630650600000|2021-09-03 06:30:00|25827.7|25822.7|25815.7|25810.7|25843.7|25838.7|25806.2|25801.2|1248
1630650900000|2021-09-03 06:35:00|25815.2|25810.2|25827.7|25822.7|25836.2|25831.2|25805.7|25800.7|793
1630651200000|2021-09-03 06:40:00|25827.2|25822.2|25853.2|25848.2|25862.7|25857.7|25824.2|25819.2|700
1630651500000|2021-09-03 06:45:00|25853.7|25848.7|25849.7|25844.7|25855.7|25850.7|25836.7|25831.7|461
1630651800000|2021-09-03 06:50:00|25849.2|25844.2|25857.7|25852.7|25863.7|25858.7|25835.2|25830.2|552
1630652100000|2021-09-03 06:55:00|25856.7|25851.7|25861.7|25856.7|25865.7|25860.7|25845.2|25840.2|466
1630652400000|2021-09-03 07:00:00|25861.2|25856.2|25860.7|25855.7|25876.2|25871.2|25857.2|25852.2|652
1630652700000|2021-09-03 07:05:00|25860.2|25855.2|25843.7|25838.7|25861.7|25856.7|25832.2|25827.2|573
1630653000000|2021-09-03 07:10:00|25843.2|25838.2|25870.7|25865.7|25874.2|25869.2|25838.2|25833.2|448
1630653300000|2021-09-03 07:15:00|25870.2|25865.2|25848.2|25843.2|25871.7|25866.7|25848.2|25843.2|273
1630653600000|2021-09-03 07:20:00|25848.7|25843.7|25844.2|25839.2|25858.7|25853.7|25843.2|25838.2|328
1630653900000|2021-09-03 07:25:00|25843.7|25838.7|25858.7|25853.7|25861.7|25856.7|25843.7|25838.7|375
1630654200000|2021-09-03 07:30:00|25858.2|25853.2|25898.7|25893.7|25904.2|25899.2|25858.2|25853.2|890
1630654500000|2021-09-03 07:35:00|25899.2|25894.2|25902.2|25897.2|25905.2|25900.2|25890.2|25885.2|491
1630654800000|2021-09-03 07:40:00|25901.7|25896.7|25907.7|25902.7|25914.2|25909.2|25899.7|25894.7|511
1630655100000|2021-09-03 07:45:00|25907.2|25902.2|25895.2|25890.2|25910.2|25905.2|25890.2|25885.2|698
1630655400000|2021-09-03 07:50:00|25894.7|25889.7|25901.2|25896.2|25904.7|25899.7|25886.7|25881.7|649
1630655700000|2021-09-03 07:55:00|25901.7|25896.7|25900.7|25895.7|25906.2|25901.2|25892.7|25887.7|1120
1630656000000|2021-09-03 08:00:00|25893|25888|25914|25909|25926|25921|25879|25874|1311
1630656300000|2021-09-03 08:05:00|25914.5|25909.5|25908.5|25903.5|25936|25931|25898|25893|1855
1630656600000|2021-09-03 08:10:00|25910|25905|25916|25911|25929|25924|25902|25897|817
1630656900000|2021-09-03 08:15:00|25916.5|25911.5|25907.5|25902.5|25918|25913|25902|25897|499
1630657200000|2021-09-03 08:20:00|25907|25902|25902|25897|25911|25906|25898.5|25893.5|337
1630657500000|2021-09-03 08:25:00|25902.5|25897.5|25896|25891|25911.5|25906.5|25893|25888|570
1630657800000|2021-09-03 08:30:00|25908.3|25878.3|25908.2|25878.2|25911.8|25881.8|25904.7|25874.7|1
1630658100000|2021-09-03 08:35:00|25908|25878|25910.3|25880.3|25910.8|25880.8|25906.2|25876.2|0
1630658400000|2021-09-03 08:40:00|25911.9|25881.9|25916.5|25886.5|25918|25888|25911.9|25881.9|0
1630658700000|2021-09-03 08:45:00|25916.2|25886.2|25917.3|25887.3|25918.1|25888.1|25914.4|25884.4|0
1630659000000|2021-09-03 08:50:00|25916.6|25886.6|25907.5|25877.5|25919.6|25889.6|25905.9|25875.9|0
1630659300000|2021-09-03 08:55:00|25907.7|25877.7|25901.9|25871.9|25907.7|25877.7|25901.4|25871.4|0
1630659600000|2021-09-03 09:00:00|25901.6|25871.6|25892.6|25862.6|25901.9|25871.9|25891.7|25861.7|0
1630659900000|2021-09-03 09:05:00|25892.8|25862.8|25896.6|25866.6|25896.6|25866.6|25891|25861|0
1630660200000|2021-09-03 09:10:00|25896.4|25866.4|25895.5|25865.5|25900.5|25870.5|25892.9|25862.9|0
1630660500000|2021-09-03 09:15:00|25902|25894|25888.5|25880.5|25902|25894|25884.5|25876.5|109
1630660800000|2021-09-03 09:20:00|25888|25880|25898|25890|25899.5|25891.5|25885.5|25877.5|50
1630661100000|2021-09-03 09:25:00|25897.5|25889.5|25898.5|25890.5|25900.5|25892.5|25894|25886|51
1630661400000|2021-09-03 09:30:00|25898|25890|25872.5|25864.5|25902|25894|25856|25848|369
1630661700000|2021-09-03 09:35:00|25872|25864|25862|25854|25878|25870|25858|25850|126
1630662000000|2021-09-03 09:40:00|25861.5|25853.5|25850|25842|25867|25859|25847|25839|102
1630662300000|2021-09-03 09:45:00|25850.5|25842.5|25859|25851|25859.5|25851.5|25846|25838|81
1630662600000|2021-09-03 09:50:00|25858.5|25850.5|25865|25857|25866.5|25858.5|25856|25848|46
1630662900000|2021-09-03 09:55:00|25865.5|25857.5|25864|25856|25865.5|25857.5|25853|25845|38
1630663200000|2021-09-03 10:00:00|25864.5|25856.5|25869|25861|25870.5|25862.5|25864.5|25856.5|69
1630663500000|2021-09-03 10:05:00|25869.5|25861.5|25869.5|25861.5|25870.5|25862.5|25866.5|25858.5|35
1630663800000|2021-09-03 10:10:00|25870|25862|25879.5|25871.5|25880|25872|25870|25862|54
1630664100000|2021-09-03 10:15:00|25878.5|25870.5|25879.5|25871.5|25883|25875|25875.5|25867.5|27
1630664400000|2021-09-03 10:20:00|25879|25871|25883.5|25875.5|25884|25876|25878|25870|19
1630664700000|2021-09-03 10:25:00|25883|25875|25877.5|25869.5|25884|25876|25877.5|25869.5|41
1630665000000|2021-09-03 10:30:00|25877|25869|25879.5|25871.5|25879.5|25871.5|25872|25864|31
1630665300000|2021-09-03 10:35:00|25880|25872|25885|25877|25889|25881|25880|25872|69
1630665600000|2021-09-03 10:40:00|25886.5|25878.5|25883|25875|25889|25881|25883|25875|50
1630665900000|2021-09-03 10:45:00|25882.5|25874.5|25888.5|25880.5|25888.5|25880.5|25880.5|25872.5|34
1630666200000|2021-09-03 10:50:00|25890.5|25882.5|25896|25888|25901.5|25893.5|25890.5|25882.5|59
1630666500000|2021-09-03 10:55:00|25895.5|25887.5|25883.5|25875.5|25900|25892|25883|25875|38
1630666800000|2021-09-03 11:00:00|25884|25876|25887|25879|25887|25879|25879|25871|27
1630667100000|2021-09-03 11:05:00|25886|25878|25883|25875|25887.5|25879.5|25881.5|25873.5|23
1630667400000|2021-09-03 11:10:00|25883.5|25875.5|25888.5|25880.5|25890|25882|25882.5|25874.5|27
1630667700000|2021-09-03 11:15:00|25889|25881|25891.5|25883.5|25897|25889|25889|25881|19
1630668000000|2021-09-03 11:20:00|25892|25884|25896.5|25888.5|25897|25889|25892|25884|21
1630668300000|2021-09-03 11:25:00|25897|25889|25908.5|25900.5|25911.5|25903.5|25896|25888|106
1630668600000|2021-09-03 11:30:00|25908|25900|25903.5|25895.5|25909|25901|25899|25891|34
1630668900000|2021-09-03 11:35:00|25904|25896|25902.5|25894.5|25904|25896|25898|25890|26
1630669200000|2021-09-03 11:40:00|25903|25895|25900.5|25892.5|25904|25896|25900|25892|12
1630669500000|2021-09-03 11:45:00|25901|25893|25859.5|25851.5|25908|25900|25831.5|25823.5|515
1630669800000|2021-09-03 11:50:00|25860|25852|25869|25861|25877|25869|25860|25852|123
1630670100000|2021-09-03 11:55:00|25869.5|25861.5|25831|25823|25869.5|25861.5|25810|25802|364
1630670400000|2021-09-03 12:00:00|25830.5|25822.5|25851|25843|25851.5|25843.5|25819.5|25811.5|128
1630670700000|2021-09-03 12:05:00|25850.5|25842.5|25851.5|25843.5|25857|25849|25848.5|25840.5|84
1630671000000|2021-09-03 12:10:00|25851|25843|25870.5|25862.5|25871|25863|25847.5|25839.5|119
1630671300000|2021-09-03 12:15:00|25871|25863|25884|25876|25884|25876|25867.5|25859.5|97
1630671600000|2021-09-03 12:20:00|25881.5|25873.5|25878|25870|25882.5|25874.5|25869.5|25861.5|56
1630671900000|2021-09-03 12:25:00|25877|25869|25833|25825|25877|25869|25822.5|25814.5|202
1630672200000|2021-09-03 12:30:00|25833.5|25825.5|25913.5|25905.5|25931.5|25923.5|25833.5|25825.5|774
1630672500000|2021-09-03 12:35:00|25914|25906|25863|25855|25931.5|25923.5|25862|25854|326
1630672800000|2021-09-03 12:40:00|25857.5|25849.5|25843.5|25835.5|25876|25868|25823|25815|434
1630673100000|2021-09-03 12:45:00|25844.5|25836.5|25884.5|25876.5|25888|25880|25836|25828|261
1630673400000|2021-09-03 12:50:00|25885.5|25877.5|25896|25888|25909|25901|25877.5|25869.5|193
1630673700000|2021-09-03 12:55:00|25896.5|25888.5|25897|25889|25911|25903|25891.5|25883.5|176
1630674000000|2021-09-03 13:00:00|25897.5|25889.5|25910|25902|25921|25913|25897.5|25889.5|218
1630674300000|2021-09-03 13:05:00|25910.5|25902.5|25905|25897|25916|25908|25902.5|25894.5|80
1630674600000|2021-09-03 13:10:00|25905.5|25897.5|25902|25894|25908|25900|25894|25886|67
1630674900000|2021-09-03 13:15:00|25901.5|25893.5|25879.5|25871.5|25914|25906|25879.5|25871.5|117
1630675200000|2021-09-03 13:20:00|25876|25868|25879|25871|25879|25871|25844.5|25836.5|363
1630675500000|2021-09-03 13:25:00|25879.5|25871.5|25849.5|25841.5|25883|25875|25843.5|25835.5|179
1630675800000|2021-09-03 13:30:00|25850.5|25842.5|25863|25855|25894.5|25886.5|25850.5|25842.5|552
1630676100000|2021-09-03 13:35:00|25863.5|25855.5|25848|25840|25869|25861|25833|25825|415
1630676400000|2021-09-03 13:40:00|25850|25842|25874|25866|25884|25876|25842.5|25834.5|243
1630676700000|2021-09-03 13:45:00|25874.5|25866.5|25884.5|25876.5|25891.5|25883.5|25862|25854|291
1630677000000|2021-09-03 13:50:00|25884|25876|25887|25879|25889.5|25881.5|25863.5|25855.5|230
1630677300000|2021-09-03 13:55:00|25887.5|25879.5|25904|25896|25910.5|25902.5|25881.5|25873.5|244
1630677600000|2021-09-03 14:00:00|25905|25897|25923|25915|25930|25922|25892|25884|497
1630677900000|2021-09-03 14:05:00|25923.5|25915.5|25905|25897|25923.5|25915.5|25902|25894|98
1630678200000|2021-09-03 14:10:00|25904|25896|25918.5|25910.5|25927|25919|25895.5|25887.5|146
1630678500000|2021-09-03 14:15:00|25918|25910|25902|25894|25924|25916|25902|25894|85
1630678800000|2021-09-03 14:20:00|25901.5|25893.5|25907.5|25899.5|25913|25905|25899|25891|108
1630679100000|2021-09-03 14:25:00|25908|25900|25918|25910|25920|25912|25903|25895|120
1630679400000|2021-09-03 14:30:00|25917.5|25909.5|25927|25919|25930|25922|25906.5|25898.5|83
1630679700000|2021-09-03 14:35:00|25928|25920|25902.5|25894.5|25942|25934|25901.5|25893.5|146
1630680000000|2021-09-03 14:40:00|25903|25895|25925.5|25917.5|25926|25918|25900.5|25892.5|121
1630680300000|2021-09-03 14:45:00|25925|25917|25921|25913|25932.5|25924.5|25916.5|25908.5|81
1630680600000|2021-09-03 14:50:00|25920.5|25912.5|25918|25910|25925.5|25917.5|25915|25907|60
1630680900000|2021-09-03 14:55:00|25918.5|25910.5|25930.5|25922.5|25938|25930|25917|25909|118
1630681200000|2021-09-03 15:00:00|25930|25922|25923|25915|25934|25926|25918|25910|91
1630681500000|2021-09-03 15:05:00|25923.5|25915.5|25926.5|25918.5|25927.5|25919.5|25910.5|25902.5|112
1630681800000|2021-09-03 15:10:00|25926|25918|25915.5|25907.5|25929|25921|25912.5|25904.5|114
1630682100000|2021-09-03 15:15:00|25915|25907|25891.5|25883.5|25920.5|25912.5|25885|25877|231
1630682400000|2021-09-03 15:20:00|25891|25883|25905.5|25897.5|25906|25898|25875|25867|115
1630682700000|2021-09-03 15:25:00|25905|25897|25909.5|25901.5|25916|25908|25891|25883|132
1630683000000|2021-09-03 15:30:00|25909|25901|25891.5|25883.5|25911|25903|25888.5|25880.5|67
1630683300000|2021-09-03 15:35:00|25892|25884|25883.5|25875.5|25892|25884|25879|25871|126
1630683600000|2021-09-03 15:40:00|25884|25876|25898|25890|25898|25890|25879.5|25871.5|47
1630683900000|2021-09-03 15:45:00|25897.5|25889.5|25903|25895|25914.5|25906.5|25891.5|25883.5|97
1630684200000|2021-09-03 15:50:00|25900|25892|25899|25891|25902|25894|25892|25884|18
1630684500000|2021-09-03 15:55:00|25898.5|25890.5|25889.5|25881.5|25900.5|25892.5|25887|25879|20
1630684800000|2021-09-03 16:00:00|25890|25882|25891.5|25883.5|25892.5|25884.5|25881.5|25873.5|46
1630685100000|2021-09-03 16:05:00|25891|25883|25901|25893|25906.5|25898.5|25890.5|25882.5|32
1630685400000|2021-09-03 16:10:00|25900.5|25892.5|25899|25891|25902|25894|25894|25886|16
1630685700000|2021-09-03 16:15:00|25898.5|25890.5|25903.5|25895.5|25906.5|25898.5|25897|25889|31
1630686000000|2021-09-03 16:20:00|25903|25895|25905|25897|25905.5|25897.5|25895.5|25887.5|9
1630686300000|2021-09-03 16:25:00|25904.5|25896.5|25905|25897|25908|25900|25900|25892|15
1630686600000|2021-09-03 16:30:00|25906|25898|25908|25900|25912.5|25904.5|25902|25894|12
1630686900000|2021-09-03 16:35:00|25907.5|25899.5|25912.5|25904.5|25915.5|25907.5|25904|25896|20
1630687200000|2021-09-03 16:40:00|25913|25905|25918|25910|25921.5|25913.5|25912|25904|57
1630687500000|2021-09-03 16:45:00|25918.5|25910.5|25915|25907|25920|25912|25910|25902|11
1630687800000|2021-09-03 16:50:00|25914.5|25906.5|25919.5|25911.5|25921.5|25913.5|25908|25900|43
1630688100000|2021-09-03 16:55:00|25920|25912|25920|25912|25920.5|25912.5|25910|25902|8
1630688400000|2021-09-03 17:00:00|25919.5|25911.5|25929.5|25921.5|25931|25923|25916|25908|43
1630688700000|2021-09-03 17:05:00|25929|25921|25933.5|25925.5|25935|25927|25928.5|25920.5|30
1630689000000|2021-09-03 17:10:00|25933|25925|25941|25933|25941.5|25933.5|25933|25925|17
1630689300000|2021-09-03 17:15:00|25941.5|25933.5|25931|25923|25941.5|25933.5|25928|25920|58
1630689600000|2021-09-03 17:20:00|25931.5|25923.5|25939|25931|25940.5|25932.5|25930|25922|26
1630689900000|2021-09-03 17:25:00|25939.5|25931.5|25929|25921|25940.5|25932.5|25927|25919|32
1630690200000|2021-09-03 17:30:00|25929.5|25921.5|25932|25924|25934.5|25926.5|25927.5|25919.5|21
1630690500000|2021-09-03 17:35:00|25931.5|25923.5|25928.5|25920.5|25938|25930|25925|25917|53
1630690800000|2021-09-03 17:40:00|25929|25921|25933.5|25925.5|25937|25929|25928.5|25920.5|25
1630691100000|2021-09-03 17:45:00|25933|25925|25929.5|25921.5|25937|25929|25926.5|25918.5|25
1630691400000|2021-09-03 17:50:00|25929|25921|25928.5|25920.5|25936|25928|25925|25917|14
1630691700000|2021-09-03 17:55:00|25929|25921|25929.5|25921.5|25932|25924|25926|25918|11
1630692000000|2021-09-03 18:00:00|25929|25921|25924|25916|25931|25923|25922|25914|41
1630692300000|2021-09-03 18:05:00|25924.5|25916.5|25930|25922|25930.5|25922.5|25922.5|25914.5|18
1630692600000|2021-09-03 18:10:00|25929.5|25921.5|25932.5|25924.5|25936|25928|25927.5|25919.5|32
1630692900000|2021-09-03 18:15:00|25932|25924|25935.5|25927.5|25935.5|25927.5|25930.5|25922.5|21
1630693200000|2021-09-03 18:20:00|25936|25928|25935|25927|25937.5|25929.5|25933|25925|3
1630693500000|2021-09-03 18:25:00|25935.5|25927.5|25932|25924|25935.5|25927.5|25929.5|25921.5|21
1630693800000|2021-09-03 18:30:00|25931.5|25923.5|25927|25919|25933|25925|25927|25919|33
1630694100000|2021-09-03 18:35:00|25927.5|25919.5|25926|25918|25931.5|25923.5|25922|25914|94
1630694400000|2021-09-03 18:40:00|25925.5|25917.5|25913.5|25905.5|25925.5|25917.5|25912|25904|40
1630694700000|2021-09-03 18:45:00|25914|25906|25912.5|25904.5|25919.5|25911.5|25912|25904|42
1630695000000|2021-09-03 18:50:00|25913|25905|25916.5|25908.5|25917|25909|25913|25905|27
1630695300000|2021-09-03 18:55:00|25916|25908|25949.6|25919.6|25949.6|25932|25916|25908|143
1630695600000|2021-09-03 19:00:00|25949.4|25919.4|25960.8|25930.8|25960.8|25930.8|25949.4|25919.4|0
1630695900000|2021-09-03 19:05:00|25961.4|25931.4|25959.8|25929.8|25963.5|25933.5|25959.6|25929.6|0
1630696200000|2021-09-03 19:10:00|25960|25930|25966.8|25936.8|25967|25937|25957.7|25927.7|0
1630696500000|2021-09-03 19:15:00|25966.2|25936.2|25959.4|25929.4|25972|25942|25956|25926|0
1630696800000|2021-09-03 19:20:00|25959.3|25929.3|25958.2|25928.2|25961.7|25931.7|25953.8|25923.8|0
1630697100000|2021-09-03 19:25:00|25958.5|25928.5|25947|25917|25959.4|25929.4|25946.8|25916.8|0
1630697400000|2021-09-03 19:30:00|25947.3|25917.3|25948.8|25918.8|25951|25921|25942.7|25912.7|0
1630697700000|2021-09-03 19:35:00|25948.6|25918.6|25944.1|25914.1|25949.6|25919.6|25943.9|25913.9|0
1630698000000|2021-09-03 19:40:00|25943.9|25913.9|25938.4|25908.4|25944.1|25914.1|25937.4|25907.4|0
1630698300000|2021-09-03 19:45:00|25938.2|25908.2|25934.5|25904.5|25940.9|25910.9|25932.8|25902.8|0
1630698600000|2021-09-03 19:50:00|25934.7|25904.7|25936.4|25906.4|25948.2|25918.2|25934.7|25904.7|0
1630698900000|2021-09-03 19:55:00|25936.2|25906.2|25931.8|25901.8|25937.6|25907.6|25914.9|25884.9|0
1630699200000|2021-09-03 20:00:00|25929.8|25899.8|25928.4|25898.4|25930.8|25900.8|25925.4|25895.4|0
1630699500000|2021-09-03 20:05:00|25927.4|25897.4|25929.7|25899.7|25929.7|25899.7|25927.4|25897.4|0
1630699800000|2021-09-03 20:10:00|25929.2|25899.2|25928.7|25898.7|25930.7|25900.7|25926.7|25896.7|0
1630700100000|2021-09-03 20:15:00|25929.7|25899.7|25928.7|25898.7|25929.7|25899.7|25928.7|25898.7|0
1630700400000|2021-09-03 20:20:00|25929.2|25899.2|25932.5|25902.5|25932.5|25902.5|25928.7|25898.7|0
1630700700000|2021-09-03 20:25:00|25932|25902|25932.5|25902.5|25932.5|25902.5|25931.5|25901.5|0
1630701000000|2021-09-03 20:30:00|25932.2|25902.2|25931.2|25901.2|25932.2|25902.2|25931.2|25901.2|0
1630701300000|2021-09-03 20:35:00|25931.7|25901.7|25931.2|25901.2|25932.2|25902.2|25931.2|25901.2|0
1630701600000|2021-09-03 20:40:00|25930.9|25900.9|25930.9|25900.9|25930.9|25900.9|25930.9|25900.9|0
1630702200000|2021-09-03 20:50:00|25931.3|25901.3|25930.9|25900.9|25931.8|25901.8|25930.9|25900.9|0
1630702500000|2021-09-03 20:55:00|25931.8|25901.8|25930.9|25900.9|25931.8|25901.8|25930.3|25900.3|0
1630879200000|2021-09-05 22:00:00|25932.1|25902.1|25931.6|25901.6|25933.1|25903.1|25930.1|25900.1|0
1630879500000|2021-09-05 22:05:00|25931.1|25901.1|25926.4|25896.4|25932.1|25902.1|25924.4|25894.4|0
1630879800000|2021-09-05 22:10:00|25926.9|25896.9|25929.6|25899.6|25929.6|25899.6|25924.5|25894.5|0
1630880100000|2021-09-05 22:15:00|25929.4|25899.4|25925.4|25895.4|25930.4|25900.4|25924.9|25894.9|0
1630880400000|2021-09-05 22:20:00|25924.4|25894.4|25924.7|25894.7|25927.4|25897.4|25924.4|25894.4|0
1630880700000|2021-09-05 22:25:00|25923.7|25893.7|25921.7|25891.7|25924.7|25894.7|25920.7|25890.7|0
1630881000000|2021-09-05 22:30:00|25922.7|25892.7|25924|25894|25925.2|25895.2|25922.7|25892.7|0
1630881300000|2021-09-05 22:35:00|25923.5|25893.5|25921.1|25891.1|25923.5|25893.5|25921|25891|0
1630881600000|2021-09-05 22:40:00|25922.1|25892.1|25922.1|25892.1|25922.1|25892.1|25921.1|25891.1|0
1630881900000|2021-09-05 22:45:00|25922.6|25892.6|25924.2|25894.2|25924.2|25894.2|25922.6|25892.6|0
1630882200000|2021-09-05 22:50:00|25923.7|25893.7|25925.6|25895.6|25925.6|25895.6|25922.2|25892.2|0
1630882500000|2021-09-05 22:55:00|25924.6|25894.6|25925.6|25895.6|25925.6|25895.6|25923.6|25893.6|0
1630882800000|2021-09-05 23:00:00|25925.1|25895.1|25924.6|25894.6|25925.6|25895.6|25924.6|25894.6|0
1630883100000|2021-09-05 23:05:00|25925.1|25895.1|25927.8|25897.8|25928.8|25898.8|25925.1|25895.1|0
1630883400000|2021-09-05 23:10:00|25927.6|25897.6|25926.6|25896.6|25927.6|25897.6|25925.6|25895.6|0
1630883700000|2021-09-05 23:15:00|25925.6|25895.6|25926.6|25896.6|25927.6|25897.6|25925.6|25895.6|0
1630884000000|2021-09-05 23:20:00|25927.1|25897.1|25925.6|25895.6|25927.6|25897.6|25925.6|25895.6|0
1630884300000|2021-09-05 23:25:00|25926.6|25896.6|25925.1|25895.1|25927.6|25897.6|25924.6|25894.6|0
1630884600000|2021-09-05 23:30:00|25926.1|25896.1|25918.1|25888.1|25926.1|25896.1|25916.1|25886.1|0
1630884900000|2021-09-05 23:35:00|25918.6|25888.6|25917.6|25887.6|25919.6|25889.6|25916.6|25886.6|0
1630885200000|2021-09-05 23:40:00|25918|25888|25922.7|25892.7|25923.6|25893.6|25917.6|25887.6|0
1630885500000|2021-09-05 23:45:00|25923.2|25893.2|25916.7|25886.7|25927.7|25897.7|25916.7|25886.7|0
1630885800000|2021-09-05 23:50:00|25917.2|25887.2|25915.3|25885.3|25919.7|25889.7|25914.3|25884.3|0
1630886100000|2021-09-05 23:55:00|25915.8|25885.8|25913|25883|25917.3|25887.3|25912|25882|0
1630886400000|2021-09-06 00:00:00|25912|25882|25907|25877|25914.1|25884.1|25905|25875|0
1630886700000|2021-09-06 00:05:00|25906.5|25876.5|25905.3|25875.3|25908.3|25878.3|25902.3|25872.3|0
1630887000000|2021-09-06 00:10:00|25905.8|25875.8|25901.5|25871.5|25908.3|25878.3|25901|25871|0
1630887300000|2021-09-06 00:15:00|25902.5|25872.5|25898.2|25868.2|25907.6|25877.6|25895|25865|0
1630887600000|2021-09-06 00:20:00|25899.7|25869.7|25896.6|25866.6|25904.3|25874.3|25895|25865|0
1630887900000|2021-09-06 00:25:00|25895|25865|25890.6|25860.6|25899.1|25869.1|25887.8|25857.8|0
1630888200000|2021-09-06 00:30:00|25891.4|25861.4|25886.8|25856.8|25893.4|25863.4|25882.6|25852.6|0
1630888500000|2021-09-06 00:35:00|25887.6|25857.6|25893.2|25863.2|25896.5|25866.5|25886.1|25856.1|0
1630888800000|2021-09-06 00:40:00|25894|25864|25893.9|25863.9|25894.2|25864.2|25888.6|25858.6|0
1630889100000|2021-09-06 00:45:00|25894.7|25864.7|25896.7|25866.7|25898.5|25868.5|25893.7|25863.7|0
1630889400000|2021-09-06 00:50:00|25897.5|25867.5|25900.3|25870.3|25900.3|25870.3|25893.4|25863.4|0
1630889700000|2021-09-06 00:55:00|25898.8|25868.8|25908|25878|25908.5|25878.5|25898.3|25868.3|0
1630890000000|2021-09-06 01:00:00|25907.5|25877.5|25930.2|25900.2|25934.6|25904.6|25907.5|25877.5|0
1630890300000|2021-09-06 01:05:00|25930|25900|25920|25890|25932.5|25902.5|25919.5|25889.5|0
1630890600000|2021-09-06 01:10:00|25910|25880|25910.7|25880.7|25914.1|25884.1|25904.1|25874.1|0
1630890900000|2021-09-06 01:15:00|25907.6|25877.6|25780|25775|25907.6|25877.6|25761|25756|2345
1630891200000|2021-09-06 01:20:00|25783|25778|25811.5|25806.5|25819|25814|25765|25760|1226
1630891500000|2021-09-06 01:25:00|25815|25810|25830|25825|25835.5|25830.5|25795|25790|1015
1630891800000|2021-09-06 01:30:00|25828|25823|25917|25912|25921|25916|25828|25823|4270
1630892100000|2021-09-06 01:35:00|25914|25909|25916.5|25911.5|25971.5|25966.5|25902|25897|3643
1630892400000|2021-09-06 01:40:00|25917|25912|26024|26019|26026|26021|25901|25896|3201
1630892700000|2021-09-06 01:45:00|26022.5|26017.5|26053|26048|26072|26067|26007|26002|3182
1630893000000|2021-09-06 01:50:00|26051|26046|26014.5|26009.5|26057|26052|25977|25972|2821
1630893300000|2021-09-06 01:55:00|26014|26009|25985|25980|26019|26014|25941.5|25936.5|3108
1630893600000|2021-09-06 02:00:00|25982|25977|26035|26030|26040|26035|25962.5|25957.5|2124
1630893900000|2021-09-06 02:05:00|26036|26031|26005.5|26000.5|26094.5|26089.5|26003.5|25998.5|3183
1630894200000|2021-09-06 02:10:00|26006|26001|26050|26045|26058|26053|26002|25997|2149
1630894500000|2021-09-06 02:15:00|26051.5|26046.5|26011.8|26006.8|26086|26081|25964.8|25959.8|2837
1630894800000|2021-09-06 02:20:00|26012.3|26007.3|25995.8|25990.8|26024.3|26019.3|25972.8|25967.8|1189
1630895100000|2021-09-06 02:25:00|25996.8|25991.8|26051.3|26046.3|26062.3|26057.3|25991.3|25986.3|1432
1630895400000|2021-09-06 02:30:00|26051.8|26046.8|26013.8|26008.8|26066.8|26061.8|25995.8|25990.8|1455
1630895700000|2021-09-06 02:35:00|26014.8|26009.8|26017.8|26012.8|26039.8|26034.8|25984.8|25979.8|1087
1630896000000|2021-09-06 02:40:00|26018.3|26013.3|25941.3|25936.3|26021.3|26016.3|25940.3|25935.3|1963
1630896300000|2021-09-06 02:45:00|25942.3|25937.3|25980.3|25975.3|25990.3|25985.3|25940.8|25935.8|1230
1630896600000|2021-09-06 02:50:00|25980.8|25975.8|25981.3|25976.3|25996.3|25991.3|25954.8|25949.8|830
1630896900000|2021-09-06 02:55:00|25983.3|25978.3|26004.3|25999.3|26011.3|26006.3|25979.8|25974.8|963
1630897200000|2021-09-06 03:00:00|26004.8|25999.8|26039.8|26034.8|26044.3|26039.3|25990.3|25985.3|1066
1630897500000|2021-09-06 03:05:00|26041.8|26036.8|26026.8|26021.8|26066.8|26061.8|26023.8|26018.8|1077
1630897800000|2021-09-06 03:10:00|26026.3|26021.3|26062.3|26057.3|26062.3|26057.3|26021.3|26016.3|648
1630898100000|2021-09-06 03:15:00|26061.3|26056.3|26057.8|26052.8|26066.3|26061.3|26045.3|26040.3|724
1630898400000|2021-09-06 03:20:00|26057.3|26052.3|26051.3|26046.3|26059.3|26054.3|26034.8|26029.8|692
1630898700000|2021-09-06 03:25:00|26049.8|26044.8|26008.3|26003.3|26055.8|26050.8|26004.8|25999.8|708
1630899000000|2021-09-06 03:30:00|26007.8|26002.8|26024.3|26019.3|26028.8|26023.8|26002.3|25997.3|560
1630899300000|2021-09-06 03:35:00|26025.8|26020.8|26016.3|26011.3|26032.8|26027.8|26016.3|26011.3|290
1630899600000|2021-09-06 03:40:00|26015.8|26010.8|26015.3|26010.3|26021.3|26016.3|26007.8|26002.8|216
1630899900000|2021-09-06 03:45:00|26016.3|26011.3|26012.3|26007.3|26021.8|26016.8|26009.3|26004.3|255
1630900200000|2021-09-06 03:50:00|26011.8|26006.8|26014.3|26009.3|26017.3|26012.3|26006.3|26001.3|312
1630900500000|2021-09-06 03:55:00|26014.8|26009.8|26017.3|26012.3|26017.3|26012.3|25999.3|25994.3|459
1630900800000|2021-09-06 04:00:00|26025.3|25995.3|26023.6|25993.6|26027.6|25997.6|26023|25993|2
1630901100000|2021-09-06 04:05:00|26023.1|25993.1|26026.1|25996.1|26026.1|25996.1|26023.1|25993.1|0
1630901400000|2021-09-06 04:10:00|26025.3|25995.3|26027.4|25997.4|26028.1|25998.1|26025.3|25995.3|0
1630901700000|2021-09-06 04:15:00|26028.1|25998.1|26026.3|25996.3|26028.1|25998.1|26023.8|25993.8|0
1630902000000|2021-09-06 04:20:00|26025.5|25995.5|26027.1|25997.1|26027.9|25997.9|26024.3|25994.3|0
1630902300000|2021-09-06 04:25:00|26026.3|25996.3|26026.1|25996.1|26027.9|25997.9|26025.8|25995.8|0
1630902600000|2021-09-06 04:30:00|26026.6|25996.6|26024.7|25994.7|26027.9|25997.9|26023.5|25993.5|0
1630902900000|2021-09-06 04:35:00|26024|25994|26025.9|25995.9|26028|25998|26023.5|25993.5|0
1630903200000|2021-09-06 04:40:00|26026.2|25996.2|26024.7|25994.7|26028|25998|26024.7|25994.7|0
1630903500000|2021-09-06 04:45:00|26023.9|25993.9|26022.7|25992.7|26025.7|25995.7|26022.7|25992.7|0
1630903800000|2021-09-06 04:50:00|26022.2|25992.2|26018.1|25988.1|26022.2|25992.2|26018.1|25988.1|0
1630904100000|2021-09-06 04:55:00|26018.3|25988.3|26018.6|25988.6|26018.6|25988.6|26018.1|25988.1|0
1630904400000|2021-09-06 05:00:00|26020.2|25990.2|25991.3|25986.3|26033.3|26028.3|25985.8|25980.8|1067
1630904700000|2021-09-06 05:05:00|25989.8|25984.8|26032.8|26027.8|26039.3|26034.3|25985.3|25980.3|851
1630905000000|2021-09-06 05:10:00|26032.3|26027.3|26081.8|26076.8|26087.3|26082.3|26019.3|26014.3|1988
1630905300000|2021-09-06 05:15:00|26080.8|26075.8|26075.3|26070.3|26088.8|26083.8|26057.3|26052.3|1155
1630905600000|2021-09-06 05:20:00|26075.8|26070.8|26064.3|26059.3|26076.8|26071.8|26057.8|26052.8|498
1630905900000|2021-09-06 05:25:00|26064.8|26059.8|26115.3|26110.3|26115.8|26110.8|26061.3|26056.3|1013
1630906200000|2021-09-06 05:30:00|26115.8|26110.8|26105.3|26100.3|26126.3|26121.3|26100.8|26095.8|1113
1630906500000|2021-09-06 05:35:00|26105.8|26100.8|26129.3|26124.3|26136.8|26131.8|26097.8|26092.8|908
1630906800000|2021-09-06 05:40:00|26129.8|26124.8|26126.3|26121.3|26141.3|26136.3|26124.3|26119.3|630
1630907100000|2021-09-06 05:45:00|26125.8|26120.8|26115.3|26110.3|26129.3|26124.3|26101.3|26096.3|711
1630907400000|2021-09-06 05:50:00|26115.8|26110.8|26099.3|26094.3|26118.3|26113.3|26092.3|26087.3|578
1630907700000|2021-09-06 05:55:00|26098.8|26093.8|26066.3|26061.3|26104.8|26099.8|26065.8|26060.8|882
1630908000000|2021-09-06 06:00:00|26066.8|26061.8|26091.3|26086.3|26105.8|26100.8|26066.8|26061.8|750
1630908300000|2021-09-06 06:05:00|26091.8|26086.8|26098.8|26093.8|26102.8|26097.8|26080.3|26075.3|330
1630908600000|2021-09-06 06:10:00|26098.3|26093.3|26082.3|26077.3|26109.3|26104.3|26082.3|26077.3|398
1630908900000|2021-09-06 06:15:00|26082.8|26077.8|26104.3|26099.3|26110.3|26105.3|26073.3|26068.3|527
1630909200000|2021-09-06 06:20:00|26103.8|26098.8|26114.3|26109.3|26123.3|26118.3|26103.8|26098.8|460
1630909500000|2021-09-06 06:25:00|26115.3|26110.3|26121.3|26116.3|26122.8|26117.8|26101.8|26096.8|498
1630909800000|2021-09-06 06:30:00|26120.8|26115.8|26113.8|26108.8|26122.8|26117.8|26102.3|26097.3|378
1630910100000|2021-09-06 06:35:00|26114.3|26109.3|26128.3|26123.3|26135.8|26130.8|26112.3|26107.3|596
1630910400000|2021-09-06 06:40:00|26127.8|26122.8|26130.3|26125.3|26142.8|26137.8|26120.3|26115.3|601
1630910700000|2021-09-06 06:45:00|26130.8|26125.8|26126.3|26121.3|26130.8|26125.8|26115.8|26110.8|313
1630911000000|2021-09-06 06:50:00|26125.8|26120.8|26115.8|26110.8|26130.8|26125.8|26108.8|26103.8|390
1630911300000|2021-09-06 06:55:00|26113.8|26108.8|26098.8|26093.8|26115.3|26110.3|26094.3|26089.3|515
1630911600000|2021-09-06 07:00:00|26098.3|26093.3|26101.8|26096.8|26106.8|26101.8|26088.3|26083.3|513
1630911900000|2021-09-06 07:05:00|26102.3|26097.3|26118.3|26113.3|26119.8|26114.8|26099.8|26094.8|289
1630912200000|2021-09-06 07:10:00|26118.8|26113.8|26109.8|26104.8|26119.8|26114.8|26106.3|26101.3|243
1630912500000|2021-09-06 07:15:00|26110.3|26105.3|26140.3|26135.3|26140.8|26135.8|26110.3|26105.3|579
1630912800000|2021-09-06 07:20:00|26140.8|26135.8|26149.3|26144.3|26163.8|26158.8|26140.8|26135.8|1220
1630913100000|2021-09-06 07:25:00|26148.8|26143.8|26130.3|26125.3|26152.3|26147.3|26124.8|26119.8|479
1630913400000|2021-09-06 07:30:00|26130.8|26125.8|26128.3|26123.3|26139.8|26134.8|26116.3|26111.3|603
1630913700000|2021-09-06 07:35:00|26128.8|26123.8|26134.3|26129.3|26137.3|26132.3|26124.8|26119.8|275
1630914000000|2021-09-06 07:40:00|26133.8|26128.8|26137.3|26132.3|26144.8|26139.8|26131.8|26126.8|423
1630914300000|2021-09-06 07:45:00|26136.3|26131.3|26129.3|26124.3|26136.8|26131.8|26123.8|26118.8|452
1630914600000|2021-09-06 07:50:00|26128.8|26123.8|26117.8|26112.8|26132.3|26127.3|26114.3|26109.3|797
1630914900000|2021-09-06 07:55:00|26118.3|26113.3|26138.3|26133.3|26143.3|26138.3|26117.3|26112.3|798
1630915200000|2021-09-06 08:00:00|26137.8|26132.8|26140.8|26135.8|26150.3|26145.3|26133.3|26128.3|665
1630915500000|2021-09-06 08:05:00|26140.3|26135.3|26132.3|26127.3|26140.8|26135.8|26128.3|26123.3|588
1630915800000|2021-09-06 08:10:00|26133.3|26128.3|26145.8|26140.8|26148.8|26143.8|26129.3|26124.3|657
1630916100000|2021-09-06 08:15:00|26145.3|26140.3|26149.3|26144.3|26150.3|26145.3|26140.3|26135.3|371
1630916400000|2021-09-06 08:20:00|26150.3|26145.3|26132.8|26127.8|26153.8|26148.8|26131.8|26126.8|404
1630916700000|2021-09-06 08:25:00|26131.8|26126.8|26132.8|26127.8|26144.3|26139.3|26127.8|26122.8|854
1630917000000|2021-09-06 08:30:00|26150.1|26120.1|26122.2|26092.2|26150.3|26120.3|26115|26085|0
1630917300000|2021-09-06 08:35:00|26123|26093|26128|26098|26128|26098|26119.7|26089.7|0
1630917600000|2021-09-06 08:40:00|26129.5|26099.5|26134.7|26104.7|26136.7|26106.7|26123.6|26093.6|0
1630917900000|2021-09-06 08:45:00|26135.2|26105.2|26138.6|26108.6|26138.9|26108.9|26127.5|26097.5|0
1630918200000|2021-09-06 08:50:00|26138.9|26108.9|26142.7|26112.7|26148.9|26118.9|26136.6|26106.6|0
1630918500000|2021-09-06 08:55:00|26142.2|26112.2|26150|26120|26151.8|26121.8|26140.4|26110.4|0
1630918800000|2021-09-06 09:00:00|26151.5|26121.5|26150.1|26120.1|26156.1|26126.1|26150|26120|0
1630919100000|2021-09-06 09:05:00|26150.3|26120.3|26142.9|26112.9|26152.1|26122.1|26139.3|26109.3|0
1630919400000|2021-09-06 09:10:00|26143.1|26113.1|26149.5|26119.5|26151.5|26121.5|26142.9|26112.9|0
1630919700000|2021-09-06 09:15:00|26144.3|26136.3|26142.8|26134.8|26151.8|26143.8|26140.3|26132.3|146
1630920000000|2021-09-06 09:20:00|26142.3|26134.3|26152.3|26144.3|26152.3|26144.3|26137.3|26129.3|192
1630920300000|2021-09-06 09:25:00|26153.8|26145.8|26155.3|26147.3|26157.3|26149.3|26149.3|26141.3|65
1630920600000|2021-09-06 09:30:00|26153.3|26145.3|26145.3|26137.3|26163.8|26155.8|26145.3|26137.3|85
1630920900000|2021-09-06 09:35:00|26145.8|26137.8|26151.3|26143.3|26152.3|26144.3|26144.3|26136.3|28
1630921200000|2021-09-06 09:40:00|26151.8|26143.8|26150.8|26142.8|26152.8|26144.8|26148.3|26140.3|24
1630921500000|2021-09-06 09:45:00|26150.3|26142.3|26150.8|26142.8|26155.3|26147.3|26148.8|26140.8|40
1630921800000|2021-09-06 09:50:00|26150.3|26142.3|26156.8|26148.8|26158.8|26150.8|26150.3|26142.3|44
1630922100000|2021-09-06 09:55:00|26156.3|26148.3|26154.3|26146.3|26156.8|26148.8|26150.8|26142.8|32
1630922400000|2021-09-06 10:00:00|26155.3|26147.3|26163.8|26155.8|26165.3|26157.3|26154.8|26146.8|62
1630922700000|2021-09-06 10:05:00|26163.3|26155.3|26173.8|26165.8|26176.3|26168.3|26159.8|26151.8|145
1630923000000|2021-09-06 10:10:00|26174.3|26166.3|26183.8|26175.8|26188.3|26180.3|26172.8|26164.8|222
1630923300000|2021-09-06 10:15:00|26184.3|26176.3|26189.3|26181.3|26190.3|26182.3|26178.8|26170.8|69
1630923600000|2021-09-06 10:20:00|26188.8|26180.8|26190.3|26182.3|26201.3|26193.3|26188.3|26180.3|106
1630923900000|2021-09-06 10:25:00|26188.3|26180.3|26179.8|26171.8|26191.8|26183.8|26179.8|26171.8|100
1630924200000|2021-09-06 10:30:00|26180.3|26172.3|26178.8|26170.8|26186.8|26178.8|26177.3|26169.3|46
1630924500000|2021-09-06 10:35:00|26178.3|26170.3|26183.8|26175.8|26187.3|26179.3|26176.8|26168.8|53
1630924800000|2021-09-06 10:40:00|26183.3|26175.3|26180.3|26172.3|26186.8|26178.8|26179.8|26171.8|21
1630925100000|2021-09-06 10:45:00|26180.8|26172.8|26186.8|26178.8|26188.3|26180.3|26172.8|26164.8|82
1630925400000|2021-09-06 10:50:00|26186.3|26178.3|26192.3|26184.3|26194.3|26186.3|26182.8|26174.8|54
1630925700000|2021-09-06 10:55:00|26191.8|26183.8|26193.3|26185.3|26195.8|26187.8|26186.8|26178.8|80
1630926000000|2021-09-06 11:00:00|26191.3|26183.3|26205.8|26197.8|26205.8|26197.8|26191.3|26183.3|203
1630926300000|2021-09-06 11:05:00|26206.3|26198.3|26206.8|26198.8|26208.3|26200.3|26203.3|26195.3|66
1630926600000|2021-09-06 11:10:00|26207.3|26199.3|26208.8|26200.8|26212.3|26204.3|26203.3|26195.3|77
1630926900000|2021-09-06 11:15:00|26209.3|26201.3|26201.8|26193.8|26209.3|26201.3|26198.8|26190.8|51
1630927200000|2021-09-06 11:20:00|26201.3|26193.3|26197.8|26189.8|26203.8|26195.8|26195.8|26187.8|41
1630927500000|2021-09-06 11:25:00|26198.8|26190.8|26192.3|26184.3|26200.8|26192.8|26192.3|26184.3|128
1630927800000|2021-09-06 11:30:00|26191.3|26183.3|26199.3|26191.3|26202.8|26194.8|26190.8|26182.8|137
1630928100000|2021-09-06 11:35:00|26198.8|26190.8|26205.8|26197.8|26206.3|26198.3|26195.8|26187.8|140
1630928400000|2021-09-06 11:40:00|26205.3|26197.3|26199.8|26191.8|26205.3|26197.3|26194.8|26186.8|43
1630928700000|2021-09-06 11:45:00|26200.3|26192.3|26208.3|26200.3|26208.8|26200.8|26197.3|26189.3|72
1630929000000|2021-09-06 11:50:00|26208.8|26200.8|26207.8|26199.8|26209.3|26201.3|26203.8|26195.8|50
1630929300000|2021-09-06 11:55:00|26208.3|26200.3|26202.3|26194.3|26210.8|26202.8|26201.8|26193.8|42
1630929600000|2021-09-06 12:00:00|26202.8|26194.8|26205.8|26197.8|26205.8|26197.8|26197.8|26189.8|69
1630929900000|2021-09-06 12:05:00|26205.3|26197.3|26198.8|26190.8|26205.3|26197.3|26198.8|26190.8|36
1630930200000|2021-09-06 12:10:00|26199.3|26191.3|26198.8|26190.8|26202.3|26194.3|26195.3|26187.3|25
1630930500000|2021-09-06 12:15:00|26199.3|26191.3|26192.3|26184.3|26200.3|26192.3|26192.3|26184.3|14
1630930800000|2021-09-06 12:20:00|26190.8|26182.8|26193.8|26185.8|26196.3|26188.3|26187.8|26179.8|22
1630931100000|2021-09-06 12:25:00|26194.3|26186.3|26193.8|26185.8|26196.3|26188.3|26188.8|26180.8|90
1630931400000|2021-09-06 12:30:00|26193.3|26185.3|26192.8|26184.8|26199.3|26191.3|26191.3|26183.3|32
1630931700000|2021-09-06 12:35:00|26192.3|26184.3|26183.8|26175.8|26192.8|26184.8|26183.3|26175.3|32
1630932000000|2021-09-06 12:40:00|26182.8|26174.8|26184.3|26176.3|26186.8|26178.8|26177.8|26169.8|82
1630932300000|2021-09-06 12:45:00|26184.8|26176.8|26182.8|26174.8|26189.3|26181.3|26181.8|26173.8|65
1630932600000|2021-09-06 12:50:00|26183.3|26175.3|26183.8|26175.8|26189.3|26181.3|26183.3|26175.3|28
1630932900000|2021-09-06 12:55:00|26183.3|26175.3|26181.8|26173.8|26184.3|26176.3|26175.3|26167.3|32
1630933200000|2021-09-06 13:00:00|26181.3|26173.3|26189.8|26181.8|26193.8|26185.8|26178.8|26170.8|76
1630933500000|2021-09-06 13:05:00|26189.3|26181.3|26189.8|26181.8|26192.8|26184.8|26189.3|26181.3|6
1630933800000|2021-09-06 13:10:00|26190.3|26182.3|26183.3|26175.3|26190.8|26182.8|26183.3|26175.3|14
1630934100000|2021-09-06 13:15:00|26182.8|26174.8|26181.3|26173.3|26184.3|26176.3|26179.8|26171.8|23
1630934400000|2021-09-06 13:20:00|26181.8|26173.8|26182.8|26174.8|26185.8|26177.8|26180.3|26172.3|84
1630934700000|2021-09-06 13:25:00|26182.3|26174.3|26185.8|26177.8|26185.8|26177.8|26182.3|26174.3|12
1630935000000|2021-09-06 13:30:00|26185.3|26177.3|26180.8|26172.8|26192.8|26184.8|26180.3|26172.3|139
1630935300000|2021-09-06 13:35:00|26181.3|26173.3|26183.8|26175.8|26185.8|26177.8|26180.8|26172.8|24
1630935600000|2021-09-06 13:40:00|26184.3|26176.3|26189.3|26181.3|26191.8|26183.8|26184.3|26176.3|39
1630935900000|2021-09-06 13:45:00|26189.8|26181.8|26191.8|26183.8|26192.8|26184.8|26185.3|26177.3|20
1630936200000|2021-09-06 13:50:00|26192.3|26184.3|26198.3|26190.3|26199.3|26191.3|26191.3|26183.3|60
1630936500000|2021-09-06 13:55:00|26199.3|26191.3|26204.8|26196.8|26205.8|26197.8|26199.3|26191.3|76
1630936800000|2021-09-06 14:00:00|26206.3|26198.3|26196.8|26188.8|26210.3|26202.3|26196.8|26188.8|130
1630937100000|2021-09-06 14:05:00|26197.3|26189.3|26196.3|26188.3|26198.3|26190.3|26191.8|26183.8|104
1630937400000|2021-09-06 14:10:00|26194.8|26186.8|26188.8|26180.8|26194.8|26186.8|26187.3|26179.3|42
1630937700000|2021-09-06 14:15:00|26189.3|26181.3|26185.8|26177.8|26189.8|26181.8|26183.8|26175.8|82
1630938000000|2021-09-06 14:20:00|26186.3|26178.3|26188.8|26180.8|26191.8|26183.8|26184.3|26176.3|61
1630938300000|2021-09-06 14:25:00|26189.3|26181.3|26195.8|26187.8|26196.8|26188.8|26186.8|26178.8|55
1630938600000|2021-09-06 14:30:00|26196.3|26188.3|26186.3|26178.3|26197.8|26189.8|26183.3|26175.3|97
1630938900000|2021-09-06 14:35:00|26186.8|26178.8|26188.8|26180.8|26189.3|26181.3|26185.3|26177.3|44
1630939200000|2021-09-06 14:40:00|26188.3|26180.3|26190.8|26182.8|26193.8|26185.8|26186.3|26178.3|32
1630939500000|2021-09-06 14:45:00|26192.3|26184.3|26190.3|26182.3|26193.3|26185.3|26188.8|26180.8|18
1630939800000|2021-09-06 14:50:00|26189.8|26181.8|26193.8|26185.8|26195.8|26187.8|26186.3|26178.3|54
1630940100000|2021-09-06 14:55:00|26194.3|26186.3|26196.8|26188.8|26197.3|26189.3|26191.3|26183.3|48
1630940400000|2021-09-06 15:00:00|26197.8|26189.8|26193.8|26185.8|26201.8|26193.8|26190.3|26182.3|79
1630940700000|2021-09-06 15:05:00|26194.3|26186.3|26201.3|26193.3|26202.3|26194.3|26194.3|26186.3|165
1630941000000|2021-09-06 15:10:00|26201.8|26193.8|26195.8|26187.8|26202.8|26194.8|26195.3|26187.3|36
1630941300000|2021-09-06 15:15:00|26196.3|26188.3|26202.3|26194.3|26204.8|26196.8|26194.3|26186.3|43
1630941600000|2021-09-06 15:20:00|26202.8|26194.8|26202.3|26194.3|26207.3|26199.3|26200.8|26192.8|66
1630941900000|2021-09-06 15:25:00|26202.8|26194.8|26204.8|26196.8|26208.3|26200.3|26201.8|26193.8|33
1630942200000|2021-09-06 15:30:00|26204.3|26196.3|26214.3|26206.3|26214.3|26206.3|26200.8|26192.8|158
1630942500000|2021-09-06 15:35:00|26213.3|26205.3|26203.8|26195.8|26213.8|26205.8|26203.3|26195.3|42
1630942800000|2021-09-06 15:40:00|26203.3|26195.3|26201.8|26193.8|26205.8|26197.8|26200.8|26192.8|18
1630943100000|2021-09-06 15:45:00|26201.3|26193.3|26206.3|26198.3|26206.3|26198.3|26199.8|26191.8|17
1630943400000|2021-09-06 15:50:00|26205.8|26197.8|26208.3|26200.3|26210.3|26202.3|26204.3|26196.3|18
1630943700000|2021-09-06 15:55:00|26208.8|26200.8|26206.8|26198.8|26211.3|26203.3|26206.8|26198.8|26
1630944000000|2021-09-06 16:00:00|26206.3|26198.3|26211.8|26203.8|26212.8|26204.8|26206.3|26198.3|24
1630944300000|2021-09-06 16:05:00|26211.3|26203.3|26212.3|26204.3|26213.8|26205.8|26208.8|26200.8|42
1630944600000|2021-09-06 16:10:00|26212.8|26204.8|26210.8|26202.8|26213.3|26205.3|26209.3|26201.3|49
1630944900000|2021-09-06 16:15:00|26210.3|26202.3|26211.8|26203.8|26212.8|26204.8|26208.8|26200.8|34
1630945200000|2021-09-06 16:20:00|26212.3|26204.3|26209.8|26201.8|26212.8|26204.8|26209.8|26201.8|14
1630945500000|2021-09-06 16:25:00|26210.3|26202.3|26201.8|26193.8|26211.8|26203.8|26200.8|26192.8|25
1630945800000|2021-09-06 16:30:00|26201.3|26193.3|26200.8|26192.8|26206.3|26198.3|26196.3|26188.3|61
1630946100000|2021-09-06 16:35:00|26200.3|26192.3|26201.3|26193.3|26204.8|26196.8|26200.3|26192.3|15
1630946400000|2021-09-06 16:40:00|26200.8|26192.8|26204.8|26196.8|26204.8|26196.8|26195.8|26187.8|23
1630946700000|2021-09-06 16:45:00|26205.8|26197.8|26195.8|26187.8|26205.8|26197.8|26191.8|26183.8|49
1630947000000|2021-09-06 16:50:00|26195.3|26187.3|26198.3|26190.3|26204.8|26196.8|26195.3|26187.3|26
1630947300000|2021-09-06 16:55:00|26198.8|26190.8|26188.3|26180.3|26205.8|26197.8|26188.3|26180.3|60
1630947600000|2021-09-06 17:00:00|26191.8|26183.8|26199.3|26191.3|26203.3|26195.3|26190.8|26182.8|28
1630947900000|2021-09-06 17:05:00|26199.8|26191.8|26197.3|26189.3|26202.3|26194.3|26195.8|26187.8|9
1630948200000|2021-09-06 17:10:00|26198.3|26190.3|26196.3|26188.3|26200.3|26192.3|26195.3|26187.3|1
1630948500000|2021-09-06 17:15:00|26196.8|26188.8|26194.8|26186.8|26197.3|26189.3|26192.8|26184.8|11
1630948800000|2021-09-06 17:20:00|26195.3|26187.3|26197.8|26189.8|26199.3|26191.3|26192.3|26184.3|11
1630949100000|2021-09-06 17:25:00|26197.3|26189.3|26190.3|26182.3|26201.8|26193.8|26189.8|26181.8|29
1630949400000|2021-09-06 17:30:00|26192.3|26184.3|26195.8|26187.8|26196.3|26188.3|26190.3|26182.3|11
1630949700000|2021-09-06 17:35:00|26195.3|26187.3|26195.8|26187.8|26195.8|26187.8|26194.8|26186.8|2
1630950000000|2021-09-06 17:40:00|26195.3|26187.3|26193.8|26185.8|26195.3|26187.3|26192.3|26184.3|4
1630950300000|2021-09-06 17:45:00|26193.3|26185.3|26194.3|26186.3|26194.3|26186.3|26191.8|26183.8|3
1630950600000|2021-09-06 17:50:00|26194.8|26186.8|26197.3|26189.3|26198.8|26190.8|26194.8|26186.8|2
1630950900000|2021-09-06 17:55:00|26197.8|26189.8|26195.8|26187.8|26200.8|26192.8|26195.8|26187.8|13
1630951200000|2021-09-06 18:00:00|26196.8|26188.8|26198.3|26190.3|26198.8|26190.8|26194.3|26186.3|8
1630951500000|2021-09-06 18:05:00|26198.8|26190.8|26199.8|26191.8|26200.8|26192.8|26197.3|26189.3|7
1630951800000|2021-09-06 18:10:00|26200.3|26192.3|26203.3|26195.3|26203.3|26195.3|26200.3|26192.3|5
1630952100000|2021-09-06 18:15:00|26202.8|26194.8|26204.3|26196.3|26205.8|26197.8|26201.8|26193.8|16
1630952400000|2021-09-06 18:20:00|26203.8|26195.8|26205.3|26197.3|26205.3|26197.3|26202.8|26194.8|8
1630952700000|2021-09-06 18:25:00|26206.8|26198.8|26206.3|26198.3|26207.3|26199.3|26203.8|26195.8|8
1630953000000|2021-09-06 18:30:00|26206.8|26198.8|26205.3|26197.3|26207.3|26199.3|26203.8|26195.8|3
1630953300000|2021-09-06 18:35:00|26204.8|26196.8|26200.3|26192.3|26204.8|26196.8|26200.3|26192.3|7
1630953600000|2021-09-06 18:40:00|26201.3|26193.3|26193.3|26185.3|26204.8|26196.8|26193.3|26185.3|19
1630953900000|2021-09-06 18:45:00|26193.8|26185.8|26194.3|26186.3|26203.3|26195.3|26193.8|26185.8|42
1630954200000|2021-09-06 18:50:00|26195.3|26187.3|26192.8|26184.8|26206.8|26198.8|26189.3|26181.3|56
1630954500000|2021-09-06 18:55:00|26193.3|26185.3|26204.4|26174.4|26204.4|26193.8|26188.3|26174.4|44
1630954800000|2021-09-06 19:00:00|26204.1|26174.1|26205.6|26175.6|26206.4|26176.4|26203.6|26173.6|0
1630955100000|2021-09-06 19:05:00|26205.9|26175.9|26205.9|26175.9|26206.4|26176.4|26205.4|26175.4|0
1630955400000|2021-09-06 19:10:00|26206.2|26176.2|26203.8|26173.8|26206.3|26176.3|26203|26173|0
1630955700000|2021-09-06 19:15:00|26204.4|26174.4|26203.8|26173.8|26204.6|26174.6|26203.4|26173.4|0
1630956000000|2021-09-06 19:20:00|26203.5|26173.5|26205|26175|26205.4|26175.4|26203|26173|0
1630956300000|2021-09-06 19:25:00|26205.3|26175.3|26204.9|26174.9|26205.4|26175.4|26204.9|26174.9|0
1630956600000|2021-09-06 19:30:00|26204.6|26174.6|26205.5|26175.5|26207|26177|26204.5|26174.5|0
1630956900000|2021-09-06 19:35:00|26205.2|26175.2|26204.6|26174.6|26205.5|26175.5|26204.2|26174.2|0
1630957200000|2021-09-06 19:40:00|26204.3|26174.3|26204.2|26174.2|26205.1|26175.1|26204.2|26174.2|0
1630957500000|2021-09-06 19:45:00|26203.9|26173.9|26205.5|26175.5|26205.5|26175.5|26203.4|26173.4|0
1630957800000|2021-09-06 19:50:00|26205.8|26175.8|26205.5|26175.5|26206.3|26176.3|26204.2|26174.2|0
1630958100000|2021-09-06 19:55:00|26205.2|26175.2|26203.8|26173.8|26205.9|26175.9|26202.6|26172.6|0
1630958400000|2021-09-06 20:00:00|26203.6|26173.6|26203.4|26173.4|26203.6|26173.6|26203.4|26173.4|0
1630959000000|2021-09-06 20:10:00|26203.2|26173.2|26203.2|26173.2|26203.2|26173.2|26203.2|26173.2|0
1630959900000|2021-09-06 20:25:00|26203.4|26173.4|26203.4|26173.4|26203.4|26173.4|26203.4|26173.4|0
1630960200000|2021-09-06 20:30:00|26203.3|26173.3|26203.3|26173.3|26203.3|26173.3|26203.3|26173.3|0
1630960500000|2021-09-06 20:35:00|26203.5|26173.5|26203.5|26173.5|26203.5|26173.5|26203.5|26173.5|0
1630961700000|2021-09-06 20:55:00|26203.3|26173.3|26203.3|26173.3|26203.3|26173.3|26203.3|26173.3|0
1630963200000|2021-09-06 21:20:00|26203.6|26173.6|26203.5|26173.5|26203.6|26173.6|26203.5|26173.5|0
1630965000000|2021-09-06 21:50:00|26204.3|26174.3|26204.3|26174.3|26204.3|26174.3|26204.3|26174.3|0
1630965300000|2021-09-06 21:55:00|26205.1|26175.1|26205.1|26175.1|26205.1|26175.1|26205.1|26175.1|0
1630965600000|2021-09-06 22:00:00|26199|26169|26194.2|26164.2|26200|26170|26193.2|26163.2|0
1630965900000|2021-09-06 22:05:00|26193.2|26163.2|26194.3|26164.3|26194.3|26164.3|26192.7|26162.7|0
1630966200000|2021-09-06 22:10:00|26193.3|26163.3|26190|26160|26194.3|26164.3|26187.4|26157.4|0
1630966500000|2021-09-06 22:15:00|26189.5|26159.5|26191.6|26161.6|26192|26162|26189|26159|0
1630966800000|2021-09-06 22:20:00|26190.6|26160.6|26189.2|26159.2|26191.2|26161.2|26189.2|26159.2|0
1630967100000|2021-09-06 22:25:00|26188.7|26158.7|26188.2|26158.2|26189.2|26159.2|26188.2|26158.2|0
1630967400000|2021-09-06 22:30:00|26188.7|26158.7|26189.2|26159.2|26189.2|26159.2|26187.7|26157.7|0
1630967700000|2021-09-06 22:35:00|26188.2|26158.2|26187.2|26157.2|26189.2|26159.2|26187.2|26157.2|0
1630968000000|2021-09-06 22:40:00|26186.7|26156.7|26183.7|26153.7|26189.2|26159.2|26183.7|26153.7|0
1630968300000|2021-09-06 22:45:00|26184.2|26154.2|26184.7|26154.7|26184.7|26154.7|26183.7|26153.7|0
1630968600000|2021-09-06 22:50:00|26184.3|26154.3|26185.6|26155.6|26185.6|26155.6|26184.3|26154.3|0
1630968900000|2021-09-06 22:55:00|26184.6|26154.6|26184.7|26154.7|26185.7|26155.7|26184.6|26154.6|0
1630969200000|2021-09-06 23:00:00|26185.7|26155.7|26185.7|26155.7|26186.7|26156.7|26182.7|26152.7|0
1630969500000|2021-09-06 23:05:00|26186.7|26156.7|26186.6|26156.6|26187.7|26157.7|26185.6|26155.6|0
1630969800000|2021-09-06 23:10:00|26185.6|26155.6|26185.6|26155.6|26185.6|26155.6|26185.1|26155.1|0
1630970100000|2021-09-06 23:15:00|26186.6|26156.6|26191.6|26161.6|26191.6|26161.6|26184.6|26154.6|0
1630970400000|2021-09-06 23:20:00|26190.6|26160.6|26190.6|26160.6|26190.6|26160.6|26189.6|26159.6|0
1630970700000|2021-09-06 23:25:00|26190.7|26160.7|26207.3|26177.3|26207.3|26177.3|26190.7|26160.7|0
1630971000000|2021-09-06 23:30:00|26206.3|26176.3|26210.6|26180.6|26210.6|26180.6|26206.3|26176.3|0
1630971300000|2021-09-06 23:35:00|26210.1|26180.1|26211.1|26181.1|26212.1|26182.1|26209.6|26179.6|0
1630971600000|2021-09-06 23:40:00|26210.1|26180.1|26205.3|26175.3|26211.1|26181.1|26205.3|26175.3|0
1630971900000|2021-09-06 23:45:00|26205.8|26175.8|26200.2|26170.2|26205.8|26175.8|26200.2|26170.2|0
1630972200000|2021-09-06 23:50:00|26199.7|26169.7|26199.8|26169.8|26201.3|26171.3|26199.2|26169.2|0
1630972500000|2021-09-06 23:55:00|26200.3|26170.3|26198.4|26168.4|26200.8|26170.8|26197.4|26167.4|0
1630972800000|2021-09-07 00:00:00|26197.4|26167.4|26194.4|26164.4|26198.4|26168.4|26191.1|26161.1|0
1630973100000|2021-09-07 00:05:00|26193.4|26163.4|26194.2|26164.2|26194.7|26164.7|26190.7|26160.7|0
1630973400000|2021-09-07 00:10:00|26195.2|26165.2|26198.5|26168.5|26198.5|26168.5|26194.2|26164.2|0
1630973700000|2021-09-07 00:15:00|26198|26168|26201.4|26171.4|26201.9|26171.9|26195.3|26165.3|0
1630974000000|2021-09-07 00:20:00|26199.9|26169.9|26205.1|26175.1|26205.1|26175.1|26194.8|26164.8|0
1630974300000|2021-09-07 00:25:00|26204.3|26174.3|26207.4|26177.4|26207.9|26177.9|26203.6|26173.6|0
1630974600000|2021-09-07 00:30:00|26206.6|26176.6|26205.7|26175.7|26213.1|26183.1|26203.7|26173.7|0
1630974900000|2021-09-07 00:35:00|26205.4|26175.4|26206.1|26176.1|26208.4|26178.4|26204.7|26174.7|0
1630975200000|2021-09-07 00:40:00|26205.8|26175.8|26205.2|26175.2|26206.8|26176.8|26203.2|26173.2|0
1630975500000|2021-09-07 00:45:00|26203.7|26173.7|26199.1|26169.1|26205.2|26175.2|26199.1|26169.1|0
1630975800000|2021-09-07 00:50:00|26200.7|26170.7|26193.5|26163.5|26203.2|26173.2|26193.2|26163.2|0
1630976100000|2021-09-07 00:55:00|26195|26165|26191.7|26161.7|26196.3|26166.3|26189.9|26159.9|0
1630976400000|2021-09-07 01:00:00|26192.5|26162.5|26190.4|26160.4|26192.5|26162.5|26183.8|26153.8|0
1630976700000|2021-09-07 01:05:00|26189.9|26159.9|26187.3|26157.3|26192.4|26162.4|26187.3|26157.3|0
1630977000000|2021-09-07 01:10:00|26188.1|26158.1|26183.3|26153.3|26188.9|26158.9|26183.3|26153.3|0
1630977300000|2021-09-07 01:15:00|26190.3|26160.3|26163.8|26158.8|26228.3|26223.3|26137.3|26132.3|2385
1630977600000|2021-09-07 01:20:00|26162.8|26157.8|26146.3|26141.3|26195.3|26190.3|26146.3|26141.3|1436
1630977900000|2021-09-07 01:25:00|26145.8|26140.8|26134.3|26129.3|26158.8|26153.8|26119.3|26114.3|1445
1630978200000|2021-09-07 01:30:00|26133.8|26128.8|26140.8|26135.8|26173.8|26168.8|26104.8|26099.8|4664
1630978500000|2021-09-07 01:35:00|26141.3|26136.3|26186.3|26181.3|26193.8|26188.8|26084.3|26079.3|4013
1630978800000|2021-09-07 01:40:00|26184.8|26179.8|26170.3|26165.3|26237.3|26232.3|26130.3|26125.3|4468
1630979100000|2021-09-07 01:45:00|26167.3|26162.3|26145.3|26140.3|26204.3|26199.3|26141.3|26136.3|2566
1630979400000|2021-09-07 01:50:00|26145.8|26140.8|26148.8|26143.8|26173.3|26168.3|26114.8|26109.8|2462
1630979700000|2021-09-07 01:55:00|26147.8|26142.8|26186.3|26181.3|26199.3|26194.3|26123.8|26118.8|1806
1630980000000|2021-09-07 02:00:00|26187.3|26182.3|26214.8|26209.8|26223.8|26218.8|26167.3|26162.3|2025
1630980300000|2021-09-07 02:05:00|26215.3|26210.3|26265.8|26260.8|26277.8|26272.8|26210.3|26205.3|3070
1630980600000|2021-09-07 02:10:00|26264.3|26259.3|26312.3|26307.3|26313.3|26308.3|26230.8|26225.8|3064
1630980900000|2021-09-07 02:15:00|26311.3|26306.3|26287.8|26282.8|26334.3|26329.3|26282.3|26277.3|2572
1630981200000|2021-09-07 02:20:00|26288.8|26283.8|26353.3|26348.3|26358.3|26353.3|26284.8|26279.8|2222
1630981500000|2021-09-07 02:25:00|26352.3|26347.3|26297.3|26292.3|26357.3|26352.3|26291.8|26286.8|1842
1630981800000|2021-09-07 02:30:00|26296.3|26291.3|26285.3|26280.3|26317.3|26312.3|26271.3|26266.3|1567
1630982100000|2021-09-07 02:35:00|26282.8|26277.8|26323.3|26318.3|26328.3|26323.3|26281.3|26276.3|1040
1630982400000|2021-09-07 02:40:00|26324.8|26319.8|26330.3|26325.3|26346.3|26341.3|26315.8|26310.8|1131
1630982700000|2021-09-07 02:45:00|26330.8|26325.8|26367.8|26362.8|26381.3|26376.3|26329.8|26324.8|1652
1630983000000|2021-09-07 02:50:00|26368.8|26363.8|26376.3|26371.3|26400.8|26395.8|26365.3|26360.3|1665
1630983300000|2021-09-07 02:55:00|26376.8|26371.8|26387.3|26382.3|26406.3|26401.3|26376.3|26371.3|1186
1630983600000|2021-09-07 03:00:00|26387.8|26382.8|26385.3|26380.3|26394.3|26389.3|26356.8|26351.8|1178
1630983900000|2021-09-07 03:05:00|26386.8|26381.8|26401.1|26396.1|26406.1|26401.1|26374.1|26369.1|1059
1630984200000|2021-09-07 03:10:00|26402.6|26397.6|26367.6|26362.6|26416.1|26411.1|26359.6|26354.6|1524
1630984500000|2021-09-07 03:15:00|26367.1|26362.1|26336.1|26331.1|26370.1|26365.1|26334.1|26329.1|1299
1630984800000|2021-09-07 03:20:00|26335.6|26330.6|26317.1|26312.1|26338.1|26333.1|26313.6|26308.6|1191
1630985100000|2021-09-07 03:25:00|26317.6|26312.6|26288.6|26283.6|26319.6|26314.6|26240.1|26235.1|3471
1630985400000|2021-09-07 03:30:00|26287.6|26282.6|26300.6|26295.6|26305.6|26300.6|26275.6|26270.6|1062
1630985700000|2021-09-07 03:35:00|26301.1|26296.1|26300.1|26295.1|26312.6|26307.6|26290.1|26285.1|613
1630986000000|2021-09-07 03:40:00|26299.6|26294.6|26286.6|26281.6|26301.1|26296.1|26275.1|26270.1|571
1630986300000|2021-09-07 03:45:00|26287.1|26282.1|26268.1|26263.1|26288.6|26283.6|26259.1|26254.1|608
1630986600000|2021-09-07 03:50:00|26267.6|26262.6|26285.6|26280.6|26292.6|26287.6|26266.6|26261.6|492
1630986900000|2021-09-07 03:55:00|26287.6|26282.6|26293.6|26288.6|26297.6|26292.6|26270.1|26265.1|402
1630987200000|2021-09-07 04:00:00|26306.1|26276.1|26307.7|26277.7|26313.8|26283.8|26304.8|26274.8|1
1630987500000|2021-09-07 04:05:00|26308.5|26278.5|26310.1|26280.1|26312.2|26282.2|26307.7|26277.7|0
1630987800000|2021-09-07 04:10:00|26310.6|26280.6|26324.5|26294.5|26325.2|26295.2|26310.6|26280.6|0
1630988100000|2021-09-07 04:15:00|26324.6|26294.6|26323.2|26293.2|26324.6|26294.6|26322.3|26292.3|0
1630988400000|2021-09-07 04:20:00|26324|26294|26325.9|26295.9|26327.6|26297.6|26323.4|26293.4|0
1630988700000|2021-09-07 04:25:00|26326.2|26296.2|26325.9|26295.9|26328|26298|26325.7|26295.7|0
1630989000000|2021-09-07 04:30:00|26326.4|26296.4|26322.5|26292.5|26333.1|26303.1|26320.2|26290.2|0
1630989300000|2021-09-07 04:35:00|26320.9|26290.9|26320.1|26290.1|26321.1|26291.1|26320.1|26290.1|0
1630989600000|2021-09-07 04:40:00|26320.6|26290.6|26318.6|26288.6|26322.2|26292.2|26318.4|26288.4|0
1630989900000|2021-09-07 04:45:00|26317.8|26287.8|26313.8|26283.8|26319.9|26289.9|26313.3|26283.3|0
1630990200000|2021-09-07 04:50:00|26313.1|26283.1|26317.9|26287.9|26319.2|26289.2|26311.8|26281.8|0
1630990500000|2021-09-07 04:55:00|26318.7|26288.7|26320.3|26290.3|26320.8|26290.8|26318.7|26288.7|0
1630990800000|2021-09-07 05:00:00|26321.5|26291.5|26317.1|26312.1|26328.1|26323.1|26278.6|26273.6|964
1630991100000|2021-09-07 05:05:00|26316.6|26311.6|26330.1|26325.1|26342.1|26337.1|26305.6|26300.6|961
1630991400000|2021-09-07 05:10:00|26329.6|26324.6|26362.6|26357.6|26363.1|26358.1|26329.6|26324.6|965
1630991700000|2021-09-07 05:15:00|26363.1|26358.1|26357.6|26352.6|26378.1|26373.1|26348.6|26343.6|955
1630992000000|2021-09-07 05:20:00|26357.1|26352.1|26356.6|26351.6|26371.1|26366.1|26347.6|26342.6|619
1630992300000|2021-09-07 05:25:00|26357.1|26352.1|26373.1|26368.1|26379.6|26374.6|26352.6|26347.6|701
1630992600000|2021-09-07 05:30:00|26373.6|26368.6|26344.6|26339.6|26378.6|26373.6|26338.6|26333.6|883
1630992900000|2021-09-07 05:35:00|26345.1|26340.1|26343.6|26338.6|26347.6|26342.6|26328.1|26323.1|1123
1630993200000|2021-09-07 05:40:00|26344.1|26339.1|26370.6|26365.6|26375.1|26370.1|26344.1|26339.1|866
1630993500000|2021-09-07 05:45:00|26371.1|26366.1|26381.1|26376.1|26384.6|26379.6|26365.1|26360.1|478
1630993800000|2021-09-07 05:50:00|26381.6|26376.6|26384.6|26379.6|26392.6|26387.6|26363.1|26358.1|610
1630994100000|2021-09-07 05:55:00|26384.1|26379.1|26383.1|26378.1|26403.6|26398.6|26378.1|26373.1|651
1630994400000|2021-09-07 06:00:00|26387.1|26382.1|26378.6|26373.6|26399.6|26394.6|26374.1|26369.1|658
1630994700000|2021-09-07 06:05:00|26379.1|26374.1|26379.6|26374.6|26410.6|26405.6|26378.6|26373.6|889
1630995000000|2021-09-07 06:10:00|26380.6|26375.6|26393.1|26388.1|26403.1|26398.1|26376.6|26371.6|585
1630995300000|2021-09-07 06:15:00|26393.6|26388.6|26431.6|26426.6|26443.6|26438.6|26393.1|26388.1|1654
1630995600000|2021-09-07 06:20:00|26431.1|26426.1|26437.6|26432.6|26442.1|26437.1|26419.1|26414.1|1035
1630995900000|2021-09-07 06:25:00|26438.6|26433.6|26415.1|26410.1|26444.1|26439.1|26407.1|26402.1|756
1630996200000|2021-09-07 06:30:00|26414.6|26409.6|26382.1|26377.1|26417.6|26412.6|26380.1|26375.1|1055
1630996500000|2021-09-07 06:35:00|26381.6|26376.6|26377.6|26372.6|26396.1|26391.1|26374.6|26369.6|690
1630996800000|2021-09-07 06:40:00|26376.6|26371.6|26351.1|26346.1|26380.6|26375.6|26349.6|26344.6|954
1630997100000|2021-09-07 06:45:00|26350.6|26345.6|26354.6|26349.6|26355.6|26350.6|26334.1|26329.1|1184
1630997400000|2021-09-07 06:50:00|26354.1|26349.1|26337.6|26332.6|26354.1|26349.1|26336.6|26331.6|447
1630997700000|2021-09-07 06:55:00|26338.1|26333.1|26307.6|26302.6|26338.1|26333.1|26295.1|26290.1|1438
1630998000000|2021-09-07 07:00:00|26308.1|26303.1|26333.6|26328.6|26337.1|26332.1|26301.1|26296.1|830
1630998300000|2021-09-07 07:05:00|26333.1|26328.1|26327.6|26322.6|26337.6|26332.6|26326.1|26321.1|514
1630998600000|2021-09-07 07:10:00|26327.1|26322.1|26331.1|26326.1|26334.6|26329.6|26317.6|26312.6|546
1630998900000|2021-09-07 07:15:00|26331.6|26326.6|26332.1|26327.1|26339.1|26334.1|26325.1|26320.1|327
1630999200000|2021-09-07 07:20:00|26332.6|26327.6|26330.6|26325.6|26332.6|26327.6|26321.6|26316.6|402
1630999500000|2021-09-07 07:25:00|26331.1|26326.1|26350.6|26345.6|26354.1|26349.1|26328.6|26323.6|436
1630999800000|2021-09-07 07:30:00|26350.1|26345.1|26342.6|26337.6|26355.1|26350.1|26341.1|26336.1|363
1631000100000|2021-09-07 07:35:00|26342.1|26337.1|26344.6|26339.6|26349.6|26344.6|26336.1|26331.1|490
1631000400000|2021-09-07 07:40:00|26344.1|26339.1|26340.6|26335.6|26346.1|26341.1|26327.6|26322.6|519
1631000700000|2021-09-07 07:45:00|26342.6|26337.6|26345.6|26340.6|26347.1|26342.1|26328.6|26323.6|759
1631001000000|2021-09-07 07:50:00|26345.1|26340.1|26340.1|26335.1|26347.6|26342.6|26337.1|26332.1|553
1631001300000|2021-09-07 07:55:00|26340.6|26335.6|26339.1|26334.1|26347.6|26342.6|26336.1|26331.1|862
1631001600000|2021-09-07 08:00:00|26335.5|26330.5|26308|26303|26338|26333|26304.5|26299.5|1148
1631001900000|2021-09-07 08:05:00|26308.5|26303.5|26257|26252|26311.5|26306.5|26255.5|26250.5|1708
1631002200000|2021-09-07 08:10:00|26259.5|26254.5|26273.5|26268.5|26276|26271|26246|26241|1038
1631002500000|2021-09-07 08:15:00|26273|26268|26274|26269|26285|26280|26269.5|26264.5|441
1631002800000|2021-09-07 08:20:00|26274.5|26269.5|26258|26253|26275.5|26270.5|26256.5|26251.5|362
1631003100000|2021-09-07 08:25:00|26257|26252|26275.5|26270.5|26279|26274|26246.5|26241.5|684
1631003400000|2021-09-07 08:30:00|26290.5|26260.5|26293.1|26263.1|26301.8|26271.8|26285.2|26255.2|0
1631003700000|2021-09-07 08:35:00|26294.6|26264.6|26294.6|26264.6|26298.8|26268.8|26291|26261|0
1631004000000|2021-09-07 08:40:00|26296.1|26266.1|26286.1|26256.1|26296.1|26266.1|26281.2|26251.2|0
1631004300000|2021-09-07 08:45:00|26284.6|26254.6|26271.1|26241.1|26284.6|26254.6|26270.8|26240.8|0
1631004600000|2021-09-07 08:50:00|26272.7|26242.7|26258.1|26228.1|26272.9|26242.9|26252.1|26222.1|0
1631004900000|2021-09-07 08:55:00|26257.8|26227.8|26263.4|26233.4|26267|26237|26256|26226|0
1631005200000|2021-09-07 09:00:00|26263.1|26233.1|26264|26234|26264|26234|26247.3|26217.3|0
1631005500000|2021-09-07 09:05:00|26262.5|26232.5|26248.2|26218.2|26264.5|26234.5|26243.9|26213.9|0
1631005800000|2021-09-07 09:10:00|26248.4|26218.4|26251.6|26221.6|26255.7|26225.7|26234.7|26204.7|0
1631006100000|2021-09-07 09:15:00|26251.3|26221.3|26271.5|26263.5|26276|26268|26250.5|26221.3|226
1631006400000|2021-09-07 09:20:00|26270.5|26262.5|26224|26216|26270.5|26262.5|26216.5|26208.5|286
1631006700000|2021-09-07 09:25:00|26223.5|26215.5|26250|26242|26254|26246|26219.5|26211.5|148
1631007000000|2021-09-07 09:30:00|26250.5|26242.5|26228|26220|26250.5|26242.5|26225|26217|160
1631007300000|2021-09-07 09:35:00|26228.5|26220.5|26241|26233|26245|26237|26228.5|26220.5|66
1631007600000|2021-09-07 09:40:00|26241.5|26233.5|26247.5|26239.5|26255.5|26247.5|26239|26231|133
1631007900000|2021-09-07 09:45:00|26248|26240|26229.5|26221.5|26248.5|26240.5|26228.5|26220.5|73
1631008200000|2021-09-07 09:50:00|26228.5|26220.5|26230.5|26222.5|26239|26231|26227|26219|48
1631008500000|2021-09-07 09:55:00|26230|26222|26240.5|26232.5|26241.5|26233.5|26227.5|26219.5|88
1631008800000|2021-09-07 10:00:00|26241|26233|26239.5|26231.5|26241.5|26233.5|26233.5|26225.5|26
1631009100000|2021-09-07 10:05:00|26239|26231|26238.5|26230.5|26248|26240|26236|26228|48
1631009400000|2021-09-07 10:10:00|26238|26230|26238|26230|26242.5|26234.5|26231.5|26223.5|56
1631009700000|2021-09-07 10:15:00|26237.5|26229.5|26242|26234|26244.5|26236.5|26235|26227|30
1631010000000|2021-09-07 10:20:00|26242.5|26234.5|26246.5|26238.5|26247|26239|26242|26234|29
1631010300000|2021-09-07 10:25:00|26246|26238|26245|26237|26254.5|26246.5|26242.5|26234.5|77
1631010600000|2021-09-07 10:30:00|26244.5|26236.5|26248.5|26240.5|26250.5|26242.5|26241.5|26233.5|39
1631010900000|2021-09-07 10:35:00|26249|26241|26255.5|26247.5|26255.5|26247.5|26247|26239|41
1631011200000|2021-09-07 10:40:00|26255|26247|26248|26240|26259.5|26251.5|26239|26231|76
1631011500000|2021-09-07 10:45:00|26248.5|26240.5|26245|26237|26252.5|26244.5|26243|26235|41
1631011800000|2021-09-07 10:50:00|26244.5|26236.5|26249.5|26241.5|26251.5|26243.5|26242.5|26234.5|24
1631012100000|2021-09-07 10:55:00|26250|26242|26255|26247|26255.5|26247.5|26245.5|26237.5|20
1631012400000|2021-09-07 11:00:00|26255.5|26247.5|26264.5|26256.5|26268|26260|26253|26245|75
1631012700000|2021-09-07 11:05:00|26265|26257|26262.5|26254.5|26265.5|26257.5|26257.5|26249.5|23
1631013000000|2021-09-07 11:10:00|26262|26254|26257.5|26249.5|26267|26259|26257.5|26249.5|52
1631013300000|2021-09-07 11:15:00|26257|26249|26261.5|26253.5|26264|26256|26254.5|26246.5|10
1631013600000|2021-09-07 11:20:00|26262|26254|26262.5|26254.5|26263.5|26255.5|26256.5|26248.5|16
1631013900000|2021-09-07 11:25:00|26263|26255|26266.5|26258.5|26269.5|26261.5|26263|26255|19
1631014200000|2021-09-07 11:30:00|26267|26259|26264.5|26256.5|26267|26259|26260.5|26252.5|21
1631014500000|2021-09-07 11:35:00|26265|26257|26263.5|26255.5|26268|26260|26261.5|26253.5|23
1631014800000|2021-09-07 11:40:00|26264|26256|26260.5|26252.5|26264|26256|26258.5|26250.5|62
1631015100000|2021-09-07 11:45:00|26260|26252|26258.5|26250.5|26260.5|26252.5|26256.5|26248.5|24
1631015400000|2021-09-07 11:50:00|26258|26250|26259|26251|26260.5|26252.5|26257.5|26249.5|44
1631015700000|2021-09-07 11:55:00|26259.5|26251.5|26258.5|26250.5|26263.5|26255.5|26257.5|26249.5|33
1631016000000|2021-09-07 12:00:00|26259|26251|26267.5|26259.5|26273.5|26265.5|26257.5|26249.5|74
1631016300000|2021-09-07 12:05:00|26268|26260|26271|26263|26278|26270|26267|26259|75
1631016600000|2021-09-07 12:10:00|26270.5|26262.5|26258.5|26250.5|26271.5|26263.5|26258.5|26250.5|65
1631016900000|2021-09-07 12:15:00|26258|26250|26266|26258|26266.5|26258.5|26258|26250|35
1631017200000|2021-09-07 12:20:00|26265.5|26257.5|26261.5|26253.5|26267|26259|26260|26252|13
1631017500000|2021-09-07 12:25:00|26261|26253|26266.5|26258.5|26268|26260|26260.5|26252.5|21
1631017800000|2021-09-07 12:30:00|26267|26259|26268|26260|26268|26260|26258|26250|37
1631018100000|2021-09-07 12:35:00|26267.5|26259.5|26274|26266|26279|26271|26267.5|26259.5|62
1631018400000|2021-09-07 12:40:00|26275|26267|26271.5|26263.5|26275|26267|26267.5|26259.5|30
1631018700000|2021-09-07 12:45:00|26271|26263|26266|26258|26273|26265|26265.5|26257.5|39
1631019000000|2021-09-07 12:50:00|26265.5|26257.5|26265.5|26257.5|26269.5|26261.5|26257.5|26249.5|94
1631019300000|2021-09-07 12:55:00|26266|26258|26267.5|26259.5|26267.5|26259.5|26258.5|26250.5|44
1631019600000|2021-09-07 13:00:00|26267|26259|26260|26252|26269.5|26261.5|26258|26250|76
1631019900000|2021-09-07 13:05:00|26259.5|26251.5|26260|26252|26264|26256|26257.5|26249.5|68
1631020200000|2021-09-07 13:10:00|26259.5|26251.5|26252|26244|26260.5|26252.5|26251.5|26243.5|137
1631020500000|2021-09-07 13:15:00|26251.5|26243.5|26253.5|26245.5|26255|26247|26251.5|26243.5|114
1631020800000|2021-09-07 13:20:00|26254|26246|26243|26235|26255|26247|26240|26232|99
1631021100000|2021-09-07 13:25:00|26244|26236|26249.5|26241.5|26254.5|26246.5|26243|26235|77
1631021400000|2021-09-07 13:30:00|26252.5|26244.5|26274.5|26266.5|26290|26282|26243|26235|599
1631021700000|2021-09-07 13:35:00|26272|26264|26266.5|26258.5|26284.5|26276.5|26262.5|26254.5|309
1631022000000|2021-09-07 13:40:00|26266|26258|26311|26303|26314.5|26306.5|26266|26258|523
1631022300000|2021-09-07 13:45:00|26309.5|26301.5|26313|26305|26329|26321|26292.5|26284.5|500
1631022600000|2021-09-07 13:50:00|26312|26304|26309|26301|26327.5|26319.5|26306.5|26298.5|312
1631022900000|2021-09-07 13:55:00|26308.5|26300.5|26324.5|26316.5|26330|26322|26301.5|26293.5|216
1631023200000|2021-09-07 14:00:00|26325|26317|26309|26301|26336|26328|26307|26299|228
1631023500000|2021-09-07 14:05:00|26308.5|26300.5|26298|26290|26313.5|26305.5|26291|26283|432
1631023800000|2021-09-07 14:10:00|26297.5|26289.5|26299|26291|26299|26291|26283.5|26275.5|288
1631024100000|2021-09-07 14:15:00|26298.5|26290.5|26281|26273|26301.5|26293.5|26278.5|26270.5|345
1631024400000|2021-09-07 14:20:00|26282|26274|26288.5|26280.5|26298|26290|26275|26267|111
1631024700000|2021-09-07 14:25:00|26289|26281|26286.5|26278.5|26292|26284|26283|26275|78
1631025000000|2021-09-07 14:30:00|26286|26278|26277|26269|26295|26287|26270|26262|169
1631025300000|2021-09-07 14:35:00|26276.5|26268.5|26274|26266|26286|26278|26271.5|26263.5|111
1631025600000|2021-09-07 14:40:00|26274.5|26266.5|26298.5|26290.5|26298.5|26290.5|26274|26266|142
1631025900000|2021-09-07 14:45:00|26299|26291|26314.5|26306.5|26315.5|26307.5|26295.5|26287.5|134
1631026200000|2021-09-07 14:50:00|26314|26306|26319.5|26311.5|26324.5|26316.5|26313|26305|213
1631026500000|2021-09-07 14:55:00|26319|26311|26326.5|26318.5|26327|26319|26318|26310|98
1631026800000|2021-09-07 15:00:00|26327|26319|26307.5|26299.5|26329.5|26321.5|26303.5|26295.5|154
1631027100000|2021-09-07 15:05:00|26308|26300|26287|26279|26308|26300|26283.5|26275.5|222
1631027400000|2021-09-07 15:10:00|26286.5|26278.5|26290|26282|26303|26295|26285|26277|68
1631027700000|2021-09-07 15:15:00|26289.5|26281.5|26297.5|26289.5|26297.5|26289.5|26284|26276|54
1631028000000|2021-09-07 15:20:00|26297|26289|26296|26288|26302|26294|26288|26280|101
1631028300000|2021-09-07 15:25:00|26296.5|26288.5|26296|26288|26300.5|26292.5|26285|26277|157
1631028600000|2021-09-07 15:30:00|26295.5|26287.5|26309.5|26301.5|26317|26309|26291|26283|113
1631028900000|2021-09-07 15:35:00|26309|26301|26304.5|26296.5|26312.5|26304.5|26303|26295|92
1631029200000|2021-09-07 15:40:00|26305|26297|26308|26300|26314.5|26306.5|26298|26290|140
1631029500000|2021-09-07 15:45:00|26307.5|26299.5|26311|26303|26312|26304|26303.5|26295.5|147
1631029800000|2021-09-07 15:50:00|26311.5|26303.5|26325.5|26317.5|26332.5|26324.5|26311|26303|155
1631030100000|2021-09-07 15:55:00|26325|26317|26329|26321|26336.5|26328.5|26324|26316|93
1631030400000|2021-09-07 16:00:00|26327.5|26319.5|26330.5|26322.5|26336.5|26328.5|26326.5|26318.5|78
1631030700000|2021-09-07 16:05:00|26329.5|26321.5|26327.5|26319.5|26338.5|26330.5|26326.5|26318.5|63
1631031000000|2021-09-07 16:10:00|26327|26319|26325|26317|26330|26322|26323.5|26315.5|66
1631031300000|2021-09-07 16:15:00|26324.5|26316.5|26329|26321|26330.5|26322.5|26324|26316|20
1631031600000|2021-09-07 16:20:00|26327.5|26319.5|26321|26313|26329.5|26321.5|26320|26312|42
1631031900000|2021-09-07 16:25:00|26321.5|26313.5|26326.5|26318.5|26329.5|26321.5|26320|26312|18
1631032200000|2021-09-07 16:30:00|26327|26319|26332.5|26324.5|26332.5|26324.5|26324.5|26316.5|36
1631032500000|2021-09-07 16:35:00|26333|26325|26337|26329|26342|26334|26333|26325|122
1631032800000|2021-09-07 16:40:00|26337.5|26329.5|26345.5|26337.5|26346|26338|26337|26329|47
1631033100000|2021-09-07 16:45:00|26346|26338|26341.5|26333.5|26351.5|26343.5|26340|26332|103
1631033400000|2021-09-07 16:50:00|26341|26333|26328.5|26320.5|26342.5|26334.5|26327.5|26319.5|52
1631033700000|2021-09-07 16:55:00|26329|26321|26330|26322|26333.5|26325.5|26328.5|26320.5|22
1631034000000|2021-09-07 17:00:00|26330.5|26322.5|26329.5|26321.5|26338|26330|26328|26320|27
1631034300000|2021-09-07 17:05:00|26330|26322|26335|26327|26339|26331|26329|26321|30
1631034600000|2021-09-07 17:10:00|26335.5|26327.5|26339|26331|26341|26333|26329|26321|82
1631034900000|2021-09-07 17:15:00|26339.5|26331.5|26356|26348|26357|26349|26339.5|26331.5|148
1631035200000|2021-09-07 17:20:00|26355.5|26347.5|26341|26333|26356|26348|26341|26333|34
1631035500000|2021-09-07 17:25:00|26341.5|26333.5|26337.5|26329.5|26341.5|26333.5|26330|26322|49
1631035800000|2021-09-07 17:30:00|26338|26330|26347.5|26339.5|26351.5|26343.5|26334.5|26326.5|96
1631036100000|2021-09-07 17:35:00|26348|26340|26346.5|26338.5|26348.5|26340.5|26343|26335|8
1631036400000|2021-09-07 17:40:00|26346|26338|26348.5|26340.5|26349|26341|26346|26338|16
1631036700000|2021-09-07 17:45:00|26349|26341|26359|26351|26361.5|26353.5|26348.5|26340.5|56
1631037000000|2021-09-07 17:50:00|26359.5|26351.5|26364.5|26356.5|26366.5|26358.5|26357.5|26349.5|51
1631037300000|2021-09-07 17:55:00|26363.5|26355.5|26352.5|26344.5|26363.5|26355.5|26350.5|26342.5|32
1631037600000|2021-09-07 18:00:00|26353|26345|26354|26346|26355.5|26347.5|26345|26337|65
1631037900000|2021-09-07 18:05:00|26353.5|26345.5|26353.5|26345.5|26354|26346|26348|26340|18
1631038200000|2021-09-07 18:10:00|26353|26345|26356|26348|26357|26349|26351|26343|8
1631038500000|2021-09-07 18:15:00|26356.5|26348.5|26345.5|26337.5|26356.5|26348.5|26345|26337|13
1631038800000|2021-09-07 18:20:00|26346|26338|26353.5|26345.5|26353.5|26345.5|26344.5|26336.5|25
1631039100000|2021-09-07 18:25:00|26353|26345|26360|26352|26360|26352|26349.5|26341.5|62
1631039400000|2021-09-07 18:30:00|26359.5|26351.5|26361|26353|26361|26353|26352|26344|40
1631039700000|2021-09-07 18:35:00|26360|26352|26362.5|26354.5|26363.5|26355.5|26357.5|26349.5|11
1631040000000|2021-09-07 18:40:00|26363|26355|26358.5|26350.5|26363.5|26355.5|26355|26347|33
1631040300000|2021-09-07 18:45:00|26359|26351|26361|26353|26361|26353|26354|26346|45
1631040600000|2021-09-07 18:50:00|26358.5|26350.5|26372|26364|26375|26367|26357|26349|134
1631040900000|2021-09-07 18:55:00|26372.5|26364.5|26373.7|26343.7|26380.5|26372.5|26361|26343.7|111
1631041200000|2021-09-07 19:00:00|26373.4|26343.4|26365.7|26335.7|26376.5|26346.5|26365.2|26335.2|0
1631041500000|2021-09-07 19:05:00|26365.9|26335.9|26358.9|26328.9|26365.9|26335.9|26356|26326|0
1631041800000|2021-09-07 19:10:00|26359.2|26329.2|26358.7|26328.7|26360.8|26330.8|26357.5|26327.5|0
1631042100000|2021-09-07 19:15:00|26358.1|26328.1|26341.2|26311.2|26359.1|26329.1|26341|26311|0
1631042400000|2021-09-07 19:20:00|26341|26311|26337.5|26307.5|26343.4|26313.4|26337.5|26307.5|0
1631042700000|2021-09-07 19:25:00|26337.3|26307.3|26327.1|26297.1|26339.4|26309.4|26327.1|26297.1|0
1631043000000|2021-09-07 19:30:00|26326.9|26296.9|26330.4|26300.4|26332.5|26302.5|26321.3|26291.3|0
1631043300000|2021-09-07 19:35:00|26330.6|26300.6|26320.1|26290.1|26330.8|26300.8|26315.7|26285.7|0
1631043600000|2021-09-07 19:40:00|26318.3|26288.3|26322.3|26292.3|26323.5|26293.5|26316.5|26286.5|0
1631043900000|2021-09-07 19:45:00|26322.1|26292.1|26331.2|26301.2|26334.5|26304.5|26317.7|26287.7|0
1631044200000|2021-09-07 19:50:00|26331|26301|26317.8|26287.8|26332.8|26302.8|26314.1|26284.1|0
1631044500000|2021-09-07 19:55:00|26317.6|26287.6|26327|26297|26344.5|26314.5|26316|26286|0
1631044800000|2021-09-07 20:00:00|26329|26299|26318.3|26288.3|26329|26299|26317.3|26287.3|0
1631045100000|2021-09-07 20:05:00|26320.3|26290.3|26320.3|26290.3|26323.4|26293.4|26318.2|26288.2|0
1631045400000|2021-09-07 20:10:00|26319.2|26289.2|26314.2|26284.2|26319.2|26289.2|26311.1|26281.1|0
1631045700000|2021-09-07 20:15:00|26313.1|26283.1|26317.9|26287.9|26319.2|26289.2|26313.1|26283.1|0
1631046000000|2021-09-07 20:20:00|26318.4|26288.4|26317.7|26287.7|26319.9|26289.9|26317.7|26287.7|0
1631046300000|2021-09-07 20:25:00|26317.2|26287.2|26317.2|26287.2|26317.2|26287.2|26317.2|26287.2|0
1631046600000|2021-09-07 20:30:00|26316.1|26286.1|26316.1|26286.1|26316.1|26286.1|26315.1|26285.1|0
1631046900000|2021-09-07 20:35:00|26317.2|26287.2|26317.2|26287.2|26317.2|26287.2|26316.1|26286.1|0
1631047200000|2021-09-07 20:40:00|26317.1|26287.1|26317|26287|26317.1|26287.1|26316|26286|0
1631047500000|2021-09-07 20:45:00|26318|26288|26319.2|26289.2|26320.2|26290.2|26318|26288|0
1631047800000|2021-09-07 20:50:00|26320.2|26290.2|26320.2|26290.2|26320.2|26290.2|26320.2|26290.2|0
1631048100000|2021-09-07 20:55:00|26320.3|26290.3|26320.3|26290.3|26322.4|26292.4|26319.4|26289.4|0
1631048400000|2021-09-07 21:00:00|26320.1|26290.1|26321.7|26291.7|26321.7|26291.7|26320.1|26290.1|0
1631048700000|2021-09-07 21:05:00|26321.6|26291.6|26321.1|26291.1|26321.6|26291.6|26321.1|26291.1|0
1631049300000|2021-09-07 21:15:00|26320.5|26290.5|26321.1|26291.1|26321.1|26291.1|26320.5|26290.5|0
1631049600000|2021-09-07 21:20:00|26320.8|26290.8|26320.5|26290.5|26321|26291|26320.5|26290.5|0
1631050200000|2021-09-07 21:30:00|26320.4|26290.4|26320.5|26290.5|26320.5|26290.5|26320.4|26290.4|0
1631050500000|2021-09-07 21:35:00|26320.7|26290.7|26320.5|26290.5|26320.7|26290.7|26320.5|26290.5|0
1631050800000|2021-09-07 21:40:00|26320.4|26290.4|26320.4|26290.4|26320.4|26290.4|26320.4|26290.4|0
1631051100000|2021-09-07 21:45:00|26320.5|26290.5|26320.5|26290.5|26320.7|26290.7|26320.5|26290.5|0
1631051400000|2021-09-07 21:50:00|26319.6|26289.6|26320.6|26290.6|26320.6|26290.6|26319.6|26289.6|0
1631051700000|2021-09-07 21:55:00|26320.8|26290.8|26320.5|26290.5|26320.9|26290.9|26320.5|26290.5|0
1631052000000|2021-09-07 22:00:00|26320.1|26290.1|26322.7|26292.7|26322.7|26292.7|26319.6|26289.6|0
1631052300000|2021-09-07 22:05:00|26321.6|26291.6|26325.7|26295.7|26325.7|26295.7|26321.6|26291.6|0
1631052600000|2021-09-07 22:10:00|26326.7|26296.7|26326.6|26296.6|26327.6|26297.6|26325.6|26295.6|0
1631052900000|2021-09-07 22:15:00|26327.6|26297.6|26326.6|26296.6|26327.6|26297.6|26326.6|26296.6|0
1631053200000|2021-09-07 22:20:00|26327.6|26297.6|26325.6|26295.6|26327.6|26297.6|26324.6|26294.6|0
1631053500000|2021-09-07 22:25:00|26324.6|26294.6|26322.6|26292.6|26324.6|26294.6|26320.6|26290.6|0
1631053800000|2021-09-07 22:30:00|26323.6|26293.6|26325.6|26295.6|26325.6|26295.6|26322.6|26292.6|0
1631054100000|2021-09-07 22:35:00|26324.6|26294.6|26321.6|26291.6|26325.6|26295.6|26321.6|26291.6|0
1631054400000|2021-09-07 22:40:00|26320.6|26290.6|26319.5|26289.5|26321.6|26291.6|26318.5|26288.5|0
1631054700000|2021-09-07 22:45:00|26318.5|26288.5|26320.6|26290.6|26321.6|26291.6|26318.5|26288.5|0
1631055000000|2021-09-07 22:50:00|26319.5|26289.5|26322.1|26292.1|26322.1|26292.1|26319.5|26289.5|0
1631055300000|2021-09-07 22:55:00|26321.1|26291.1|26322.1|26292.1|26322.1|26292.1|26320.1|26290.1|0
1631055600000|2021-09-07 23:00:00|26323.1|26293.1|26322.1|26292.1|26323.1|26293.1|26321.1|26291.1|0
1631055900000|2021-09-07 23:05:00|26321.6|26291.6|26319.2|26289.2|26321.6|26291.6|26319.2|26289.2|0
1631056200000|2021-09-07 23:10:00|26318.1|26288.1|26313.5|26283.5|26319.2|26289.2|26312.5|26282.5|0
1631056500000|2021-09-07 23:15:00|26314.5|26284.5|26316.6|26286.6|26316.6|26286.6|26314.5|26284.5|0
1631056800000|2021-09-07 23:20:00|26315.5|26285.5|26316.1|26286.1|26316.1|26286.1|26313.5|26283.5|0
1631057100000|2021-09-07 23:25:00|26317.1|26287.1|26315.4|26285.4|26317.1|26287.1|26314.1|26284.1|0
1631057400000|2021-09-07 23:30:00|26316.4|26286.4|26316.7|26286.7|26316.7|26286.7|26314.4|26284.4|0
1631057700000|2021-09-07 23:35:00|26317.8|26287.8|26318.8|26288.8|26318.8|26288.8|26316.7|26286.7|0
1631058000000|2021-09-07 23:40:00|26317.8|26287.8|26321.2|26291.2|26321.2|26291.2|26317.2|26287.2|0
1631058300000|2021-09-07 23:45:00|26320.2|26290.2|26317.2|26287.2|26320.2|26290.2|26316.2|26286.2|0
1631058600000|2021-09-07 23:50:00|26316.2|26286.2|26309.9|26279.9|26318.2|26288.2|26309.8|26279.8|0
1631058900000|2021-09-07 23:55:00|26308.9|26278.9|26308.3|26278.3|26309.9|26279.9|26304.2|26274.2|0
1631059200000|2021-09-08 00:00:00|26309.3|26279.3|26315.4|26285.4|26315.4|26285.4|26307.2|26277.2|0
1631059500000|2021-09-08 00:05:00|26316.4|26286.4|26321.3|26291.3|26322|26292|26314.4|26284.4|0
1631059800000|2021-09-08 00:10:00|26321.8|26291.8|26326.4|26296.4|26327.4|26297.4|26321.8|26291.8|0
1631060100000|2021-09-08 00:15:00|26327.4|26297.4|26320.1|26290.1|26330.5|26300.5|26317.5|26287.5|0
1631060400000|2021-09-08 00:20:00|26320.6|26290.6|26325.4|26295.4|26330.6|26300.6|26317.9|26287.9|0
1631060700000|2021-09-08 00:25:00|26324.9|26294.9|26324.6|26294.6|26330.5|26300.5|26323|26293|0
1631061000000|2021-09-08 00:30:00|26325.1|26295.1|26322|26292|26327.7|26297.7|26319.9|26289.9|0
1631061300000|2021-09-08 00:35:00|26322.5|26292.5|26324.1|26294.1|26324.6|26294.6|26321.5|26291.5|0
1631061600000|2021-09-08 00:40:00|26324.6|26294.6|26336.6|26306.6|26336.6|26306.6|26324.1|26294.1|0
1631061900000|2021-09-08 00:45:00|26337.1|26307.1|26359.4|26329.4|26378.1|26348.1|26337.1|26307.1|0
1631062200000|2021-09-08 00:50:00|26360.2|26330.2|26370|26340|26372|26342|26360.2|26330.2|0
1631062500000|2021-09-08 00:55:00|26370.5|26340.5|26373.1|26343.1|26374.7|26344.7|26366.9|26336.9|0
1631062800000|2021-09-08 01:00:00|26373.6|26343.6|26337.9|26307.9|26373.6|26343.6|26337.9|26307.9|0
1631063100000|2021-09-08 01:05:00|26338.4|26308.4|26342.6|26312.6|26344.7|26314.7|26335.8|26305.8|0
1631063400000|2021-09-08 01:10:00|26342.1|26312.1|26344.1|26314.1|26344.7|26314.7|26340|26310|0
1631063700000|2021-09-08 01:15:00|26346.2|26316.2|26321.5|26316.5|26369|26364|26311|26306|2028
1631064000000|2021-09-08 01:20:00|26320.5|26315.5|26353|26348|26375|26370|26320.5|26315.5|1227
1631064300000|2021-09-08 01:25:00|26352|26347|26330.5|26325.5|26357.5|26352.5|26327.5|26322.5|884
1631064600000|2021-09-08 01:30:00|26324.5|26319.5|26331|26326|26365|26360|26304|26299|4561
1631064900000|2021-09-08 01:35:00|26330|26325|26407.5|26402.5|26412|26407|26300.5|26295.5|3982
1631065200000|2021-09-08 01:40:00|26410|26405|26434.5|26429.5|26486|26481|26407|26402|4589
1631065500000|2021-09-08 01:45:00|26435.5|26430.5|26431.5|26426.5|26456|26451|26398|26393|2452
1631065800000|2021-09-08 01:50:00|26432|26427|26488|26483|26505|26500|26405|26400|3788
1631066100000|2021-09-08 01:55:00|26489|26484|26473|26468|26500|26495|26454|26449|1835
1631066400000|2021-09-08 02:00:00|26474|26469|26486.5|26481.5|26502|26497|26421|26416|2132
1631066700000|2021-09-08 02:05:00|26487|26482|26484|26479|26521.5|26516.5|26470|26465|2175
1631067000000|2021-09-08 02:10:00|26484.5|26479.5|26469.5|26464.5|26484.5|26479.5|26442.5|26437.5|1524
1631067300000|2021-09-08 02:15:00|26467|26462|26443.5|26438.5|26467|26462|26394|26389|2340
1631067600000|2021-09-08 02:20:00|26443|26438|26408|26403|26450.5|26445.5|26392|26387|1576
1631067900000|2021-09-08 02:25:00|26407.5|26402.5|26421.5|26416.5|26447|26442|26404|26399|1203
1631068200000|2021-09-08 02:30:00|26420|26415|26335|26330|26421|26416|26332.5|26327.5|2824
1631068500000|2021-09-08 02:35:00|26337|26332|26366|26361|26382|26377|26322.5|26317.5|1815
1631068800000|2021-09-08 02:40:00|26365.5|26360.5|26392|26387|26398|26393|26341|26336|1088
1631069100000|2021-09-08 02:45:00|26392.5|26387.5|26368.5|26363.5|26398.5|26393.5|26364|26359|899
1631069400000|2021-09-08 02:50:00|26368|26363|26370.5|26365.5|26381.5|26376.5|26341.5|26336.5|1179
1631069700000|2021-09-08 02:55:00|26371|26366|26381|26376|26407.5|26402.5|26371|26366|908
1631070000000|2021-09-08 03:00:00|26381.5|26376.5|26349|26344|26404.5|26399.5|26348|26343|782
1631070300000|2021-09-08 03:05:00|26348|26343|26376.5|26371.5|26378|26373|26334|26329|1115
1631070600000|2021-09-08 03:10:00|26376|26371|26335.5|26330.5|26376|26371|26327|26322|819
1631070900000|2021-09-08 03:15:00|26336|26331|26359|26354|26360|26355|26331.5|26326.5|627
1631071200000|2021-09-08 03:20:00|26361|26356|26309|26304|26361.5|26356.5|26301.5|26296.5|1241
1631071500000|2021-09-08 03:25:00|26307|26302|26265.5|26260.5|26313|26308|26255.5|26250.5|1748
1631071800000|2021-09-08 03:30:00|26265|26260|26207.5|26202.5|26266|26261|26191.5|26186.5|2117
1631072100000|2021-09-08 03:35:00|26208|26203|26153.5|26148.5|26228|26223|26149.5|26144.5|1738
1631072400000|2021-09-08 03:40:00|26154|26149|26154|26149|26171.5|26166.5|26127.5|26122.5|2227
1631072700000|2021-09-08 03:45:00|26153.5|26148.5|26161|26156|26181|26176|26119|26114|1543
1631073000000|2021-09-08 03:50:00|26161.5|26156.5|26178.5|26173.5|26178.5|26173.5|26142.5|26137.5|638
1631073300000|2021-09-08 03:55:00|26178|26173|26165|26160|26178|26173|26153.5|26148.5|710
1631073600000|2021-09-08 04:00:00|26179.5|26149.5|26177.4|26147.4|26181.9|26151.9|26177.4|26147.4|1
1631073900000|2021-09-08 04:05:00|26177.9|26147.9|26179.2|26149.2|26180.8|26150.8|26177.4|26147.4|0
1631074200000|2021-09-08 04:10:00|26176.7|26146.7|26177.7|26147.7|26179|26149|26174.9|26144.9|0
1631074500000|2021-09-08 04:15:00|26177|26147|26177.4|26147.4|26178.6|26148.6|26176.6|26146.6|0
1631074800000|2021-09-08 04:20:00|26178.9|26148.9|26184.3|26154.3|26184.3|26154.3|26178.1|26148.1|0
1631075100000|2021-09-08 04:25:00|26183.5|26153.5|26184.6|26154.6|26184.6|26154.6|26181.8|26151.8|0
1631075400000|2021-09-08 04:30:00|26184.5|26154.5|26185.6|26155.6|26188.2|26158.2|26183.2|26153.2|0
1631075700000|2021-09-08 04:35:00|26186.4|26156.4|26186.9|26156.9|26187.7|26157.7|26185.1|26155.1|0
1631076000000|2021-09-08 04:40:00|26187.5|26157.5|26187.3|26157.3|26188.6|26158.6|26184.6|26154.6|0
1631076300000|2021-09-08 04:45:00|26188.1|26158.1|26186.1|26156.1|26188.6|26158.6|26184|26154|0
1631076600000|2021-09-08 04:50:00|26185.6|26155.6|26185.6|26155.6|26186.1|26156.1|26183.5|26153.5|0
1631076900000|2021-09-08 04:55:00|26186.1|26156.1|26184.5|26154.5|26186.1|26156.1|26183.3|26153.3|0
1631077200000|2021-09-08 05:00:00|26171.5|26166.5|26212.5|26207.5|26221|26216|26168|26163|1538
1631077500000|2021-09-08 05:05:00|26212|26207|26178|26173|26215|26210|26176.5|26171.5|1049
1631077800000|2021-09-08 05:10:00|26177.5|26172.5|26173|26168|26203|26198|26167.5|26162.5|810
1631078100000|2021-09-08 05:15:00|26172.5|26167.5|26235.5|26230.5|26236|26231|26170|26165|1117
1631078400000|2021-09-08 05:20:00|26235|26230|26251.5|26246.5|26259.5|26254.5|26226|26221|1146
1631078700000|2021-09-08 05:25:00|26254|26249|26251|26246|26259.5|26254.5|26228|26223|800
1631079000000|2021-09-08 05:30:00|26250|26245|26246|26241|26257|26252|26232|26227|619
1631079300000|2021-09-08 05:35:00|26245|26240|26285|26280|26290|26285|26245|26240|942
1631079600000|2021-09-08 05:40:00|26284.5|26279.5|26285|26280|26286|26281|26261|26256|685
1631079900000|2021-09-08 05:45:00|26283|26278|26264.5|26259.5|26286|26281|26253|26248|817
1631080200000|2021-09-08 05:50:00|26265|26260|26262.5|26257.5|26279|26274|26253|26248|510
1631080500000|2021-09-08 05:55:00|26262|26257|26275|26270|26277.5|26272.5|26251.5|26246.5|462
1631080800000|2021-09-08 06:00:00|26274|26269|26238|26233|26276|26271|26228|26223|796
1631081100000|2021-09-08 06:05:00|26238.5|26233.5|26223|26218|26239|26234|26214|26209|668
1631081400000|2021-09-08 06:10:00|26223.5|26218.5|26240.5|26235.5|26241.5|26236.5|26216|26211|508
1631081700000|2021-09-08 06:15:00|26239.5|26234.5|26255|26250|26262|26257|26234|26229|630
1631082000000|2021-09-08 06:20:00|26255.5|26250.5|26245.5|26240.5|26257.5|26252.5|26242|26237|346
1631082300000|2021-09-08 06:25:00|26246|26241|26243|26238|26264|26259|26240|26235|443
1631082600000|2021-09-08 06:30:00|26243.5|26238.5|26256|26251|26260|26255|26228.5|26223.5|512
1631082900000|2021-09-08 06:35:00|26256.5|26251.5|26235|26230|26261|26256|26221.5|26216.5|609
1631083200000|2021-09-08 06:40:00|26234.5|26229.5|26242.5|26237.5|26249|26244|26234|26229|392
1631083500000|2021-09-08 06:45:00|26242|26237|26231.5|26226.5|26249|26244|26227|26222|337
1631083800000|2021-09-08 06:50:00|26232|26227|26226|26221|26241.5|26236.5|26225|26220|435
1631084100000|2021-09-08 06:55:00|26226.5|26221.5|26267|26262|26273.5|26268.5|26226.5|26221.5|657
1631084400000|2021-09-08 07:00:00|26267.5|26262.5|26226|26221|26268|26263|26215.5|26210.5|1054
1631084700000|2021-09-08 07:05:00|26225.5|26220.5|26186.5|26181.5|26227.5|26222.5|26177.5|26172.5|1376
1631085000000|2021-09-08 07:10:00|26188|26183|26184.5|26179.5|26197.5|26192.5|26176.5|26171.5|859
1631085300000|2021-09-08 07:15:00|26184|26179|26215|26210|26217|26212|26178|26173|702
1631085600000|2021-09-08 07:20:00|26216.5|26211.5|26201|26196|26218|26213|26192.5|26187.5|545
1631085900000|2021-09-08 07:25:00|26200.5|26195.5|26201|26196|26203.5|26198.5|26183|26178|544
1631086200000|2021-09-08 07:30:00|26201.5|26196.5|26179|26174|26201.5|26196.5|26175|26170|598
1631086500000|2021-09-08 07:35:00|26180|26175|26207|26202|26209|26204|26176|26171|612
1631086800000|2021-09-08 07:40:00|26207.5|26202.5|26199.5|26194.5|26211.5|26206.5|26197.5|26192.5|388
1631087100000|2021-09-08 07:45:00|26199|26194|26182.5|26177.5|26201.5|26196.5|26168.5|26163.5|658
1631087400000|2021-09-08 07:50:00|26182|26177|26196|26191|26201.5|26196.5|26180.5|26175.5|661
1631087700000|2021-09-08 07:55:00|26196.5|26191.5|26204|26199|26211.5|26206.5|26189|26184|993
1631088000000|2021-09-08 08:00:00|26188.3|26183.3|26207.3|26202.3|26215.8|26210.8|26165.8|26160.8|1047
1631088300000|2021-09-08 08:05:00|26208.3|26203.3|26222.3|26217.3|26242.3|26237.3|26206.3|26201.3|1826
1631088600000|2021-09-08 08:10:00|26222.8|26217.8|26216.8|26211.8|26225.8|26220.8|26212.8|26207.8|712
1631088900000|2021-09-08 08:15:00|26217.3|26212.3|26215.8|26210.8|26223.8|26218.8|26209.8|26204.8|322
1631089200000|2021-09-08 08:20:00|26215.3|26210.3|26214.8|26209.8|26216.3|26211.3|26203.3|26198.3|504
1631089500000|2021-09-08 08:25:00|26215.3|26210.3|26244.3|26239.3|26247.8|26242.8|26201.8|26196.8|712
1631089800000|2021-09-08 08:30:00|26246.3|26241.3|26243.8|26213.8|26258.3|26241.3|26234.1|26204.1|3
1631090100000|2021-09-08 08:35:00|26244.6|26214.6|26283.7|26253.7|26283.7|26253.7|26240.7|26210.7|0
1631090400000|2021-09-08 08:40:00|26283.5|26253.5|26289.3|26259.3|26289.3|26259.3|26266.2|26236.2|0
1631090700000|2021-09-08 08:45:00|26289.8|26259.8|26292.6|26262.6|26301.7|26271.7|26282.2|26252.2|0
1631091000000|2021-09-08 08:50:00|26291|26261|26286.4|26256.4|26295.7|26265.7|26280.1|26250.1|0
1631091300000|2021-09-08 08:55:00|26284.8|26254.8|26274.5|26244.5|26286.4|26256.4|26272.4|26242.4|0
1631091600000|2021-09-08 09:00:00|26272.9|26242.9|26277.9|26247.9|26285.7|26255.7|26267.5|26237.5|0
1631091900000|2021-09-08 09:05:00|26277.6|26247.6|26299.3|26269.3|26302|26272|26272.7|26242.7|0
1631092200000|2021-09-08 09:10:00|26299.1|26269.1|26294.6|26264.6|26300.7|26270.7|26289.1|26259.1|0
1631092500000|2021-09-08 09:15:00|26294.9|26264.9|26242.3|26234.3|26294.9|26264.9|26235.8|26227.8|290
1631092800000|2021-09-08 09:20:00|26243.3|26235.3|26263.3|26255.3|26263.3|26255.3|26240.3|26232.3|75
1631093100000|2021-09-08 09:25:00|26263.8|26255.8|26266.3|26258.3|26269.8|26261.8|26255.8|26247.8|73
1631093400000|2021-09-08 09:30:00|26265.8|26257.8|26278.3|26270.3|26284.8|26276.8|26265.8|26257.8|171
1631093700000|2021-09-08 09:35:00|26277.8|26269.8|26282.8|26274.8|26287.8|26279.8|26277.8|26269.8|80
1631094000000|2021-09-08 09:40:00|26283.3|26275.3|26281.3|26273.3|26287.3|26279.3|26277.3|26269.3|75
1631094300000|2021-09-08 09:45:00|26281.8|26273.8|26274.8|26266.8|26283.8|26275.8|26273.3|26265.3|121
1631094600000|2021-09-08 09:50:00|26275.8|26267.8|26291.3|26283.3|26291.3|26283.3|26275.8|26267.8|69
1631094900000|2021-09-08 09:55:00|26290.8|26282.8|26294.8|26286.8|26301.3|26293.3|26290.8|26282.8|150
1631095200000|2021-09-08 10:00:00|26293.8|26285.8|26293.8|26285.8|26299.8|26291.8|26291.8|26283.8|78
1631095500000|2021-09-08 10:05:00|26294.3|26286.3|26295.8|26287.8|26300.8|26292.8|26291.3|26283.3|66
1631095800000|2021-09-08 10:10:00|26295.3|26287.3|26295.8|26287.8|26295.8|26287.8|26286.8|26278.8|74
1631096100000|2021-09-08 10:15:00|26295.3|26287.3|26296.3|26288.3|26303.3|26295.3|26294.8|26286.8|82
1631096400000|2021-09-08 10:20:00|26295.8|26287.8|26303.8|26295.8|26305.8|26297.8|26295.8|26287.8|87
1631096700000|2021-09-08 10:25:00|26304.3|26296.3|26308.8|26300.8|26315.3|26307.3|26300.8|26292.8|168
1631097000000|2021-09-08 10:30:00|26309.3|26301.3|26316.3|26308.3|26325.3|26317.3|26309.3|26301.3|141
1631097300000|2021-09-08 10:35:00|26316.8|26308.8|26317.8|26309.8|26321.3|26313.3|26315.8|26307.8|46
1631097600000|2021-09-08 10:40:00|26318.3|26310.3|26330.8|26322.8|26330.8|26322.8|26317.3|26309.3|97
1631097900000|2021-09-08 10:45:00|26331.3|26323.3|26330.8|26322.8|26338.3|26330.3|26325.8|26317.8|161
1631098200000|2021-09-08 10:50:00|26331.3|26323.3|26338.8|26330.8|26340.8|26332.8|26330.3|26322.3|96
1631098500000|2021-09-08 10:55:00|26338.3|26330.3|26324.3|26316.3|26339.3|26331.3|26324.3|26316.3|97
1631098800000|2021-09-08 11:00:00|26321.8|26313.8|26328.3|26320.3|26337.8|26329.8|26321.8|26313.8|86
1631099100000|2021-09-08 11:05:00|26328.8|26320.8|26328.8|26320.8|26330.8|26322.8|26320.8|26312.8|45
1631099400000|2021-09-08 11:10:00|26329.3|26321.3|26340.3|26332.3|26341.8|26333.8|26327.8|26319.8|75
1631099700000|2021-09-08 11:15:00|26339.8|26331.8|26335.8|26327.8|26343.3|26335.3|26335.3|26327.3|47
1631100000000|2021-09-08 11:20:00|26336.3|26328.3|26331.8|26323.8|26338.3|26330.3|26330.3|26322.3|43
1631100300000|2021-09-08 11:25:00|26332.3|26324.3|26335.3|26327.3|26336.3|26328.3|26328.3|26320.3|18
1631100600000|2021-09-08 11:30:00|26335.8|26327.8|26327.8|26319.8|26338.3|26330.3|26326.8|26318.8|35
1631100900000|2021-09-08 11:35:00|26328.3|26320.3|26334.3|26326.3|26335.8|26327.8|26327.8|26319.8|22
1631101200000|2021-09-08 11:40:00|26333.8|26325.8|26328.8|26320.8|26335.3|26327.3|26326.8|26318.8|30
1631101500000|2021-09-08 11:45:00|26329.3|26321.3|26328.3|26320.3|26334.3|26326.3|26328.3|26320.3|57
1631101800000|2021-09-08 11:50:00|26328.8|26320.8|26329.8|26321.8|26330.8|26322.8|26324.8|26316.8|50
1631102100000|2021-09-08 11:55:00|26330.3|26322.3|26320.8|26312.8|26335.8|26327.8|26320.3|26312.3|40
1631102400000|2021-09-08 12:00:00|26321.3|26313.3|26338.8|26330.8|26340.3|26332.3|26320.8|26312.8|71
1631102700000|2021-09-08 12:05:00|26338.3|26330.3|26317.8|26309.8|26340.8|26332.8|26316.8|26308.8|123
1631103000000|2021-09-08 12:10:00|26318.3|26310.3|26322.3|26314.3|26331.3|26323.3|26312.8|26304.8|152
1631103300000|2021-09-08 12:15:00|26322.8|26314.8|26304.8|26296.8|26325.8|26317.8|26303.3|26295.3|153
1631103600000|2021-09-08 12:20:00|26305.8|26297.8|26316.3|26308.3|26322.8|26314.8|26302.3|26294.3|130
1631103900000|2021-09-08 12:25:00|26316.8|26308.8|26318.3|26310.3|26323.8|26315.8|26312.3|26304.3|37
1631104200000|2021-09-08 12:30:00|26317.8|26309.8|26315.3|26307.3|26327.3|26319.3|26312.3|26304.3|39
1631104500000|2021-09-08 12:35:00|26314.8|26306.8|26330.8|26322.8|26331.3|26323.3|26312.3|26304.3|57
1631104800000|2021-09-08 12:40:00|26330.3|26322.3|26328.8|26320.8|26337.3|26329.3|26324.3|26316.3|59
1631105100000|2021-09-08 12:45:00|26328.3|26320.3|26337.3|26329.3|26338.3|26330.3|26325.3|26317.3|55
1631105400000|2021-09-08 12:50:00|26337.8|26329.8|26308.8|26300.8|26338.8|26330.8|26284.8|26276.8|541
1631105700000|2021-09-08 12:55:00|26308.3|26300.3|26309.3|26301.3|26318.3|26310.3|26304.3|26296.3|70
1631106000000|2021-09-08 13:00:00|26309.8|26301.8|26325.8|26317.8|26326.3|26318.3|26309.8|26301.8|99
1631106300000|2021-09-08 13:05:00|26325.3|26317.3|26306.3|26298.3|26325.3|26317.3|26304.3|26296.3|79
1631106600000|2021-09-08 13:10:00|26305.3|26297.3|26300.3|26292.3|26309.8|26301.8|26299.3|26291.3|112
1631106900000|2021-09-08 13:15:00|26299.8|26291.8|26296.8|26288.8|26305.3|26297.3|26294.8|26286.8|165
1631107200000|2021-09-08 13:20:00|26296.3|26288.3|26316.8|26308.8|26317.8|26309.8|26290.3|26282.3|202
1631107500000|2021-09-08 13:25:00|26317.3|26309.3|26315.3|26307.3|26322.8|26314.8|26298.3|26290.3|285
1631107800000|2021-09-08 13:30:00|26315.8|26307.8|26252.8|26244.8|26317.3|26309.3|26251.8|26243.8|809
1631108100000|2021-09-08 13:35:00|26250.8|26242.8|26263.3|26255.3|26265.8|26257.8|26236.3|26228.3|465
1631108400000|2021-09-08 13:40:00|26262.8|26254.8|26232.3|26224.3|26265.8|26257.8|26228.3|26220.3|290
1631108700000|2021-09-08 13:45:00|26232.8|26224.8|26229.3|26221.3|26238.8|26230.8|26211.8|26203.8|475
1631109000000|2021-09-08 13:50:00|26228.8|26220.8|26215.3|26207.3|26235.3|26227.3|26205.3|26197.3|354
1631109300000|2021-09-08 13:55:00|26214.8|26206.8|26194.8|26186.8|26219.8|26211.8|26185.3|26177.3|446
1631109600000|2021-09-08 14:00:00|26196.8|26188.8|26183.8|26175.8|26214.3|26206.3|26181.8|26173.8|298
1631109900000|2021-09-08 14:05:00|26182.3|26174.3|26201.8|26193.8|26203.3|26195.3|26172.8|26164.8|331
1631110200000|2021-09-08 14:10:00|26202.8|26194.8|26194.8|26186.8|26206.8|26198.8|26191.3|26183.3|243
1631110500000|2021-09-08 14:15:00|26194.3|26186.3|26194.3|26186.3|26204.3|26196.3|26178.8|26170.8|197
1631110800000|2021-09-08 14:20:00|26194.8|26186.8|26178.8|26170.8|26206.3|26198.3|26177.8|26169.8|162
1631111100000|2021-09-08 14:25:00|26179.3|26171.3|26168.8|26160.8|26187.8|26179.8|26158.8|26150.8|342
1631111400000|2021-09-08 14:30:00|26169.3|26161.3|26141.3|26133.3|26175.8|26167.8|26139.8|26131.8|380
1631111700000|2021-09-08 14:35:00|26140.8|26132.8|26136.3|26128.3|26155.3|26147.3|26128.3|26120.3|463
1631112000000|2021-09-08 14:40:00|26137.3|26129.3|26123.8|26115.8|26138.8|26130.8|26114.3|26106.3|401
1631112300000|2021-09-08 14:45:00|26123.3|26115.3|26140.8|26132.8|26144.3|26136.3|26111.3|26103.3|389
1631112600000|2021-09-08 14:50:00|26138.3|26130.3|26111.3|26103.3|26150.8|26142.8|26104.3|26096.3|621
1631112900000|2021-09-08 14:55:00|26112.3|26104.3|26131.3|26123.3|26141.8|26133.8|26101.8|26093.8|553
1631113200000|2021-09-08 15:00:00|26130.8|26122.8|26131.3|26123.3|26150.3|26142.3|26123.8|26115.8|671
1631113500000|2021-09-08 15:05:00|26131.8|26123.8|26118.3|26110.3|26140.8|26132.8|26109.3|26101.3|164
1631113800000|2021-09-08 15:10:00|26118.8|26110.8|26142.3|26134.3|26145.3|26137.3|26118.3|26110.3|162
1631114100000|2021-09-08 15:15:00|26141.8|26133.8|26142.8|26134.8|26155.8|26147.8|26138.8|26130.8|210
1631114400000|2021-09-08 15:20:00|26143.3|26135.3|26155.3|26147.3|26162.8|26154.8|26142.3|26134.3|165
1631114700000|2021-09-08 15:25:00|26155.8|26147.8|26131.3|26123.3|26157.3|26149.3|26130.8|26122.8|160
1631115000000|2021-09-08 15:30:00|26131.8|26123.8|26126.8|26118.8|26144.3|26136.3|26116.8|26108.8|192
1631115300000|2021-09-08 15:35:00|26125.8|26117.8|26121.3|26113.3|26135.8|26127.8|26121.3|26113.3|93
1631115600000|2021-09-08 15:40:00|26121.8|26113.8|26125.3|26117.3|26129.3|26121.3|26118.8|26110.8|117
1631115900000|2021-09-08 15:45:00|26125.8|26117.8|26117.3|26109.3|26139.3|26131.3|26117.3|26109.3|109
1631116200000|2021-09-08 15:50:00|26117.8|26109.8|26111.3|26103.3|26121.3|26113.3|26108.8|26100.8|121
1631116500000|2021-09-08 15:55:00|26110.8|26102.8|26117.8|26109.8|26121.8|26113.8|26108.8|26100.8|70
1631116800000|2021-09-08 16:00:00|26117.3|26109.3|26114.3|26106.3|26128.8|26120.8|26101.3|26093.3|300
1631117100000|2021-09-08 16:05:00|26114.8|26106.8|26136.3|26128.3|26137.3|26129.3|26114.3|26106.3|97
1631117400000|2021-09-08 16:10:00|26135.8|26127.8|26142.8|26134.8|26146.8|26138.8|26132.3|26124.3|106
1631117700000|2021-09-08 16:15:00|26143.3|26135.3|26151.8|26143.8|26151.8|26143.8|26135.3|26127.3|284
1631118000000|2021-09-08 16:20:00|26152.3|26144.3|26155.3|26147.3|26157.3|26149.3|26148.8|26140.8|81
1631118300000|2021-09-08 16:25:00|26154.8|26146.8|26161.3|26153.3|26163.3|26155.3|26152.3|26144.3|97
1631118600000|2021-09-08 16:30:00|26160.8|26152.8|26157.3|26149.3|26161.8|26153.8|26152.8|26144.8|41
1631118900000|2021-09-08 16:35:00|26158.8|26150.8|26155.3|26147.3|26160.3|26152.3|26152.3|26144.3|33
1631119200000|2021-09-08 16:40:00|26155.8|26147.8|26152.8|26144.8|26160.3|26152.3|26152.8|26144.8|131
1631119500000|2021-09-08 16:45:00|26153.3|26145.3|26143.8|26135.8|26153.3|26145.3|26143.8|26135.8|336
1631119800000|2021-09-08 16:50:00|26145.3|26137.3|26126.8|26118.8|26146.3|26138.3|26126.3|26118.3|239
1631120100000|2021-09-08 16:55:00|26127.3|26119.3|26125.8|26117.8|26133.3|26125.3|26122.3|26114.3|99
1631120400000|2021-09-08 17:00:00|26126.3|26118.3|26131.8|26123.8|26138.8|26130.8|26122.3|26114.3|41
1631120700000|2021-09-08 17:05:00|26131.3|26123.3|26126.3|26118.3|26143.8|26135.8|26125.8|26117.8|42
1631121000000|2021-09-08 17:10:00|26126.8|26118.8|26124.8|26116.8|26130.8|26122.8|26122.3|26114.3|15
1631121300000|2021-09-08 17:15:00|26124.3|26116.3|26132.3|26124.3|26132.3|26124.3|26120.3|26112.3|14
1631121600000|2021-09-08 17:20:00|26131.8|26123.8|26131.8|26123.8|26138.3|26130.3|26127.3|26119.3|15
1631121900000|2021-09-08 17:25:00|26131.3|26123.3|26135.8|26127.8|26142.3|26134.3|26130.3|26122.3|82
1631122200000|2021-09-08 17:30:00|26135.3|26127.3|26130.3|26122.3|26139.8|26131.8|26127.8|26119.8|20
1631122500000|2021-09-08 17:35:00|26130.8|26122.8|26129.3|26121.3|26135.8|26127.8|26126.8|26118.8|25
1631122800000|2021-09-08 17:40:00|26129.8|26121.8|26136.3|26128.3|26139.8|26131.8|26123.3|26115.3|57
1631123100000|2021-09-08 17:45:00|26136.8|26128.8|26138.8|26130.8|26142.8|26134.8|26132.8|26124.8|54
1631123400000|2021-09-08 17:50:00|26138.3|26130.3|26131.3|26123.3|26142.8|26134.8|26128.3|26120.3|31
1631123700000|2021-09-08 17:55:00|26130.8|26122.8|26121.8|26113.8|26131.8|26123.8|26121.3|26113.3|23
1631124000000|2021-09-08 18:00:00|26121.3|26113.3|26145.3|26137.3|26149.3|26141.3|26120.3|26112.3|117
1631124300000|2021-09-08 18:05:00|26145.8|26137.8|26144.3|26136.3|26150.8|26142.8|26136.8|26128.8|52
1631124600000|2021-09-08 18:10:00|26144.8|26136.8|26145.8|26137.8|26148.3|26140.3|26140.3|26132.3|55
1631124900000|2021-09-08 18:15:00|26146.3|26138.3|26141.3|26133.3|26149.3|26141.3|26137.8|26129.8|15
1631125200000|2021-09-08 18:20:00|26141.8|26133.8|26136.8|26128.8|26145.3|26137.3|26136.8|26128.8|14
1631125500000|2021-09-08 18:25:00|26137.3|26129.3|26141.8|26133.8|26141.8|26133.8|26136.3|26128.3|17
1631125800000|2021-09-08 18:30:00|26141.3|26133.3|26140.3|26132.3|26142.8|26134.8|26133.8|26125.8|32
1631126100000|2021-09-08 18:35:00|26139.8|26131.8|26140.8|26132.8|26141.8|26133.8|26135.8|26127.8|28
1631126400000|2021-09-08 18:40:00|26140.3|26132.3|26145.8|26137.8|26146.3|26138.3|26131.3|26123.3|82
1631126700000|2021-09-08 18:45:00|26145.3|26137.3|26140.8|26132.8|26146.3|26138.3|26134.8|26126.8|100
1631127000000|2021-09-08 18:50:00|26141.3|26133.3|26136.8|26128.8|26141.8|26133.8|26131.3|26123.3|90
1631127300000|2021-09-08 18:55:00|26133.8|26125.8|26151.4|26121.4|26151.4|26136.3|26133.8|26121.4|109
1631127600000|2021-09-08 19:00:00|26151.6|26121.6|26161.8|26131.8|26162.9|26132.9|26148.7|26118.7|0
1631127900000|2021-09-08 19:05:00|26162.1|26132.1|26161.8|26131.8|26163.4|26133.4|26146.9|26116.9|0
1631128200000|2021-09-08 19:10:00|26162.2|26132.2|26165.2|26135.2|26166|26136|26159.3|26129.3|0
1631128500000|2021-09-08 19:15:00|26165.4|26135.4|26165.2|26135.2|26165.8|26135.8|26160.5|26130.5|0
1631128800000|2021-09-08 19:20:00|26165.4|26135.4|26157.7|26127.7|26167.7|26137.7|26153.8|26123.8|0
1631129100000|2021-09-08 19:25:00|26157.5|26127.5|26151.7|26121.7|26158|26128|26151.7|26121.7|0
1631129400000|2021-09-08 19:30:00|26151.9|26121.9|26144.4|26114.4|26153.9|26123.9|26142.6|26112.6|0
1631129700000|2021-09-08 19:35:00|26144.2|26114.2|26138.9|26108.9|26144.2|26114.2|26137.9|26107.9|0
1631130000000|2021-09-08 19:40:00|26139.1|26109.1|26144.1|26114.1|26145.6|26115.6|26137.5|26107.5|0
1631130300000|2021-09-08 19:45:00|26143.8|26113.8|26134.8|26104.8|26148.4|26118.4|26134.8|26104.8|0
1631130600000|2021-09-08 19:50:00|26136.2|26106.2|26144.1|26114.1|26151.3|26121.3|26136.2|26106.2|0
1631130900000|2021-09-08 19:55:00|26143.5|26113.5|26143.1|26113.1|26150.5|26120.5|26134.1|26104.1|0
1631131200000|2021-09-08 20:00:00|26140|26110|26136.1|26106.1|26141.2|26111.2|26134.1|26104.1|0
1631131500000|2021-09-08 20:05:00|26137.1|26107.1|26133.4|26103.4|26137.1|26107.1|26132.4|26102.4|0
1631131800000|2021-09-08 20:10:00|26132.4|26102.4|26136.5|26106.5|26137.5|26107.5|26131.3|26101.3|0
1631132100000|2021-09-08 20:15:00|26137.5|26107.5|26134.4|26104.4|26137.5|26107.5|26134.4|26104.4|0
1631132400000|2021-09-08 20:20:00|26135.4|26105.4|26137.9|26107.9|26137.9|26107.9|26134.4|26104.4|0
1631132700000|2021-09-08 20:25:00|26138.9|26108.9|26140|26110|26140|26110|26138.9|26108.9|0
1631133000000|2021-09-08 20:30:00|26141|26111|26139|26109|26141|26111|26139|26109|0
1631133300000|2021-09-08 20:35:00|26137.9|26107.9|26139|26109|26139|26109|26137.9|26107.9|0
1631133600000|2021-09-08 20:40:00|26137.9|26107.9|26140|26110|26140|26110|26137.9|26107.9|0
1631133900000|2021-09-08 20:45:00|26139|26109|26137.9|26107.9|26139|26109|26137.9|26107.9|0
1631134200000|2021-09-08 20:50:00|26138.1|26108.1|26138.1|26108.1|26138.1|26108.1|26138.1|26108.1|0
1631134500000|2021-09-08 20:55:00|26139.1|26109.1|26139.2|26109.2|26139.6|26109.6|26138.1|26108.1|0
1631134800000|2021-09-08 21:00:00|26139.3|26109.3|26138.6|26108.6|26139.3|26109.3|26137.4|26107.4|0
1631135100000|2021-09-08 21:05:00|26138.7|26108.7|26138.9|26108.9|26138.9|26108.9|26138.7|26108.7|0
1631135400000|2021-09-08 21:10:00|26138.7|26108.7|26136.9|26106.9|26138.7|26108.7|26136.2|26106.2|0
1631135700000|2021-09-08 21:15:00|26137.1|26107.1|26137.4|26107.4|26137.7|26107.7|26137.1|26107.1|0
1631136000000|2021-09-08 21:20:00|26137.3|26107.3|26137.1|26107.1|26137.3|26107.3|26136.9|26106.9|0
1631136300000|2021-09-08 21:25:00|26137.3|26107.3|26138.9|26108.9|26138.9|26108.9|26137.3|26107.3|0
1631136600000|2021-09-08 21:30:00|26138.7|26108.7|26138.7|26108.7|26138.7|26108.7|26138.7|26108.7|0
1631136900000|2021-09-08 21:35:00|26138.9|26108.9|26138.5|26108.5|26138.9|26108.9|26138.5|26108.5|0
1631137200000|2021-09-08 21:40:00|26138.6|26108.6|26138.9|26108.9|26138.9|26108.9|26138.6|26108.6|0
1631137500000|2021-09-08 21:45:00|26138.5|26108.5|26138.7|26108.7|26138.9|26108.9|26138.5|26108.5|0
1631137800000|2021-09-08 21:50:00|26138.5|26108.5|26138.7|26108.7|26138.7|26108.7|26138.5|26108.5|0
1631138100000|2021-09-08 21:55:00|26138.6|26108.6|26137.3|26107.3|26138.7|26108.7|26137.3|26107.3|0
1631138400000|2021-09-08 22:00:00|26139.3|26109.3|26135.8|26105.8|26142.3|26112.3|26135.8|26105.8|0
1631138700000|2021-09-08 22:05:00|26136.8|26106.8|26135.8|26105.8|26138.8|26108.8|26135.8|26105.8|0
1631139000000|2021-09-08 22:10:00|26136.8|26106.8|26135.8|26105.8|26136.8|26106.8|26134.8|26104.8|0
1631139300000|2021-09-08 22:15:00|26136.8|26106.8|26135.8|26105.8|26137.8|26107.8|26135.8|26105.8|0
1631139600000|2021-09-08 22:20:00|26136.8|26106.8|26135.8|26105.8|26136.8|26106.8|26135.8|26105.8|0
1631139900000|2021-09-08 22:25:00|26136.3|26106.3|26135.8|26105.8|26136.8|26106.8|26133.8|26103.8|0
1631140200000|2021-09-08 22:30:00|26134.8|26104.8|26129.7|26099.7|26134.8|26104.8|26129.7|26099.7|0
1631140500000|2021-09-08 22:35:00|26130.7|26100.7|26130.7|26100.7|26131.7|26101.7|26129.7|26099.7|0
1631140800000|2021-09-08 22:40:00|26129.7|26099.7|26131.8|26101.8|26132.8|26102.8|26129.7|26099.7|0
1631141100000|2021-09-08 22:45:00|26132.8|26102.8|26130.8|26100.8|26132.8|26102.8|26130.8|26100.8|0
1631141400000|2021-09-08 22:50:00|26129.5|26099.5|26126.4|26096.4|26129.5|26099.5|26125.3|26095.3|0
1631141700000|2021-09-08 22:55:00|26129.3|26099.3|26128.4|26098.4|26129.3|26099.3|26126.4|26096.4|0
1631142000000|2021-09-08 23:00:00|26127.4|26097.4|26125.1|26095.1|26128.4|26098.4|26123.9|26093.9|0
1631142300000|2021-09-08 23:05:00|26124.1|26094.1|26126.7|26096.7|26126.7|26096.7|26124.1|26094.1|0
1631142600000|2021-09-08 23:10:00|26127.7|26097.7|26126.7|26096.7|26127.7|26097.7|26125.7|26095.7|0
1631142900000|2021-09-08 23:15:00|26127.7|26097.7|26128.7|26098.7|26129.7|26099.7|26127.7|26097.7|0
1631143200000|2021-09-08 23:20:00|26127.7|26097.7|26128.7|26098.7|26129.7|26099.7|26127.7|26097.7|0
1631143500000|2021-09-08 23:25:00|26128.2|26098.2|26124.6|26094.6|26128.2|26098.2|26124.6|26094.6|0
1631143800000|2021-09-08 23:30:00|26123.6|26093.6|26121.2|26091.2|26125.7|26095.7|26121.2|26091.2|0
1631144100000|2021-09-08 23:35:00|26120.7|26090.7|26118.2|26088.2|26121.2|26091.2|26118.2|26088.2|0
1631144400000|2021-09-08 23:40:00|26117.1|26087.1|26121.3|26091.3|26121.3|26091.3|26116.3|26086.3|0
1631144700000|2021-09-08 23:45:00|26122.3|26092.3|26126.2|26096.2|26128.2|26098.2|26122.3|26092.3|0
1631145000000|2021-09-08 23:50:00|26125.2|26095.2|26123.2|26093.2|26126.2|26096.2|26123.2|26093.2|0
1631145300000|2021-09-08 23:55:00|26124.2|26094.2|26119.5|26089.5|26124.2|26094.2|26117.5|26087.5|0
1631145600000|2021-09-09 00:00:00|26120.5|26090.5|26123.6|26093.6|26124.6|26094.6|26118.5|26088.5|0
1631145900000|2021-09-09 00:05:00|26123|26093|26129.2|26099.2|26130.2|26100.2|26122.6|26092.6|0
1631146200000|2021-09-09 00:10:00|26128.2|26098.2|26123.1|26093.1|26132.2|26102.2|26123.1|26093.1|0
1631146500000|2021-09-09 00:15:00|26124.1|26094.1|26119.2|26089.2|26129.2|26099.2|26117.4|26087.4|0
1631146800000|2021-09-09 00:20:00|26117.6|26087.6|26124.2|26094.2|26126.3|26096.3|26117.1|26087.1|0
1631147100000|2021-09-09 00:25:00|26125.8|26095.8|26129.7|26099.7|26130.4|26100.4|26125.8|26095.8|0
1631147400000|2021-09-09 00:30:00|26129.2|26099.2|26124.3|26094.3|26129.2|26099.2|26122.2|26092.2|0
1631147700000|2021-09-09 00:35:00|26123.8|26093.8|26123.5|26093.5|26125.9|26095.9|26123.4|26093.4|0
1631148000000|2021-09-09 00:40:00|26123|26093|26119.7|26089.7|26123|26093|26117.8|26087.8|0
1631148300000|2021-09-09 00:45:00|26118.2|26088.2|26102.7|26072.7|26121.8|26091.8|26100.9|26070.9|0
1631148600000|2021-09-09 00:50:00|26102.4|26072.4|26096.5|26066.5|26106.8|26076.8|26095.7|26065.7|0
1631148900000|2021-09-09 00:55:00|26097|26067|26100.6|26070.6|26103.2|26073.2|26096.5|26066.5|0
1631149200000|2021-09-09 01:00:00|26100.1|26070.1|26101.6|26071.6|26101.6|26071.6|26090.8|26060.8|0
1631149500000|2021-09-09 01:05:00|26102.2|26072.2|26076.8|26046.8|26109.4|26079.4|26076.8|26046.8|0
1631149800000|2021-09-09 01:10:00|26076.1|26046.1|26024.6|25994.6|26076.1|26046.1|26008|25978|0
1631150100000|2021-09-09 01:15:00|26023|25993|26059.8|26054.8|26070.3|26065.3|25957.3|25952.3|2333
1631150400000|2021-09-09 01:20:00|26057.8|26052.8|26060.3|26055.3|26091.8|26086.8|26047.3|26042.3|1765
1631150700000|2021-09-09 01:25:00|26061.3|26056.3|26048.3|26043.3|26073.8|26068.8|26036.3|26031.3|961
1631151000000|2021-09-09 01:30:00|26049.3|26044.3|26049.3|26044.3|26082.8|26077.8|25967.8|25962.8|5775
1631151300000|2021-09-09 01:35:00|26052.3|26047.3|25998.8|25993.8|26077.3|26072.3|25977.8|25972.8|3088
1631151600000|2021-09-09 01:40:00|25997.8|25992.8|25980.8|25975.8|25998.8|25993.8|25901.8|25896.8|4762
1631151900000|2021-09-09 01:45:00|25981.8|25976.8|25966.8|25961.8|25985.8|25980.8|25907.3|25902.3|2814
1631152200000|2021-09-09 01:50:00|25967.3|25962.3|26014.3|26009.3|26032.8|26027.8|25937.8|25932.8|3416
1631152500000|2021-09-09 01:55:00|26014.8|26009.8|26015.8|26010.8|26036.3|26031.3|25970.3|25965.3|2155
1631152800000|2021-09-09 02:00:00|26017.8|26012.8|26021.8|26016.8|26082.8|26077.8|26003.3|25998.3|3319
1631153100000|2021-09-09 02:05:00|26022.3|26017.3|25995.4|25990.4|26024.8|26019.8|25967.4|25962.4|2277
1631153400000|2021-09-09 02:10:00|25995.9|25990.9|26044.4|26039.4|26049.9|26044.9|25991.4|25986.4|1751
1631153700000|2021-09-09 02:15:00|26043.4|26038.4|26022.9|26017.9|26065.9|26060.9|26022.4|26017.4|1525
1631154000000|2021-09-09 02:20:00|26022.4|26017.4|25984.9|25979.9|26036.4|26031.4|25972.4|25967.4|1683
1631154300000|2021-09-09 02:25:00|25987.4|25982.4|26013.4|26008.4|26015.4|26010.4|25961.9|25956.9|1391
1631154600000|2021-09-09 02:30:00|26015.4|26010.4|25967.4|25962.4|26020.4|26015.4|25965.9|25960.9|1384
1631154900000|2021-09-09 02:35:00|25966.9|25961.9|26002.4|25997.4|26013.4|26008.4|25965.9|25960.9|892
1631155200000|2021-09-09 02:40:00|26002.9|25997.9|25940.9|25935.9|26012.4|26007.4|25939.4|25934.4|1369
1631155500000|2021-09-09 02:45:00|25940.4|25935.4|25903.4|25898.4|25941.9|25936.9|25870.4|25865.4|3787
1631155800000|2021-09-09 02:50:00|25902.9|25897.9|25889.4|25884.4|25932.4|25927.4|25884.4|25879.4|1619
1631156100000|2021-09-09 02:55:00|25888.9|25883.9|25893.9|25888.9|25914.4|25909.4|25876.9|25871.9|1313
1631156400000|2021-09-09 03:00:00|25893.4|25888.4|25929.4|25924.4|25931.4|25926.4|25873.4|25868.4|1454
1631156700000|2021-09-09 03:05:00|25928.4|25923.4|25954.4|25949.4|25954.4|25949.4|25918.4|25913.4|1233
1631157000000|2021-09-09 03:10:00|25952.4|25947.4|25924.4|25919.4|25959.4|25954.4|25920.4|25915.4|932
1631157300000|2021-09-09 03:15:00|25923.9|25918.9|25882.4|25877.4|25924.4|25919.4|25879.9|25874.9|1134
1631157600000|2021-09-09 03:20:00|25882.9|25877.9|25857.4|25852.4|25883.4|25878.4|25838.9|25833.9|1868
1631157900000|2021-09-09 03:25:00|25857.9|25852.9|25861.4|25856.4|25876.9|25871.9|25841.9|25836.9|1049
1631158200000|2021-09-09 03:30:00|25860.9|25855.9|25887.4|25882.4|25889.9|25884.9|25844.9|25839.9|1028
1631158500000|2021-09-09 03:35:00|25886.9|25881.9|25899.4|25894.4|25908.9|25903.9|25882.4|25877.4|663
1631158800000|2021-09-09 03:40:00|25899.9|25894.9|25913.4|25908.4|25915.9|25910.9|25888.9|25883.9|610
1631159100000|2021-09-09 03:45:00|25912.9|25907.9|25903.4|25898.4|25925.9|25920.9|25894.9|25889.9|780
1631159400000|2021-09-09 03:50:00|25903.9|25898.9|25893.4|25888.4|25906.4|25901.4|25886.4|25881.4|707
1631159700000|2021-09-09 03:55:00|25893.9|25888.9|25888.9|25883.9|25900.4|25895.4|25885.9|25880.9|489
1631160000000|2021-09-09 04:00:00|25899.9|25869.9|25904.3|25874.3|25904.8|25874.8|25896.2|25866.2|0
1631160300000|2021-09-09 04:05:00|25904.5|25874.5|25905.2|25875.2|25907.5|25877.5|25900.2|25870.2|0
1631160600000|2021-09-09 04:10:00|25904.5|25874.5|25909.7|25879.7|25909.7|25879.7|25901.4|25871.4|0
1631160900000|2021-09-09 04:15:00|25908.9|25878.9|25906.1|25876.1|25909.7|25879.7|25904|25874|0
1631161200000|2021-09-09 04:20:00|25906.3|25876.3|25899.7|25869.7|25906.3|25876.3|25897.1|25867.1|0
1631161500000|2021-09-09 04:25:00|25898.9|25868.9|25903|25873|25905.9|25875.9|25898.9|25868.9|0
1631161800000|2021-09-09 04:30:00|25903.8|25873.8|25903.3|25873.3|25906.4|25876.4|25901.8|25871.8|0
1631162100000|2021-09-09 04:35:00|25904|25874|25897.3|25867.3|25904|25874|25894.9|25864.9|0
1631162400000|2021-09-09 04:40:00|25897.8|25867.8|25889.1|25859.1|25898.6|25868.6|25885.6|25855.6|0
1631162700000|2021-09-09 04:45:00|25889.9|25859.9|25881.4|25851.4|25894.5|25864.5|25879.8|25849.8|0
1631163000000|2021-09-09 04:50:00|25879.8|25849.8|25883.9|25853.9|25885.2|25855.2|25879.8|25849.8|0
1631163300000|2021-09-09 04:55:00|25884.2|25854.2|25888|25858|25888.5|25858.5|25883.9|25853.9|0
1631163600000|2021-09-09 05:00:00|25889.6|25859.6|25817.4|25812.4|25889.6|25866.9|25809.9|25804.9|2665
1631163900000|2021-09-09 05:05:00|25816.9|25811.9|25784.9|25779.9|25816.9|25811.9|25774.9|25769.9|2427
1631164200000|2021-09-09 05:10:00|25786.4|25781.4|25822.9|25817.9|25828.9|25823.9|25778.4|25773.4|1929
1631164500000|2021-09-09 05:15:00|25821.4|25816.4|25809.4|25804.4|25823.9|25818.9|25794.9|25789.9|981
1631164800000|2021-09-09 05:20:00|25807.4|25802.4|25816.9|25811.9|25829.4|25824.4|25798.4|25793.4|834
1631165100000|2021-09-09 05:25:00|25817.4|25812.4|25779.4|25774.4|25822.4|25817.4|25773.4|25768.4|827
1631165400000|2021-09-09 05:30:00|25778.9|25773.9|25749.9|25744.9|25785.9|25780.9|25741.9|25736.9|1593
1631165700000|2021-09-09 05:35:00|25750.4|25745.4|25778.9|25773.9|25778.9|25773.9|25742.4|25737.4|1096
1631166000000|2021-09-09 05:40:00|25777.4|25772.4|25754.9|25749.9|25782.4|25777.4|25732.4|25727.4|1161
1631166300000|2021-09-09 05:45:00|25755.4|25750.4|25783.4|25778.4|25787.9|25782.9|25755.4|25750.4|923
1631166600000|2021-09-09 05:50:00|25783.9|25778.9|25754.9|25749.9|25783.9|25778.9|25748.9|25743.9|848
1631166900000|2021-09-09 05:55:00|25754.4|25749.4|25760.9|25755.9|25781.9|25776.9|25753.4|25748.4|718
1631167200000|2021-09-09 06:00:00|25761.4|25756.4|25801.9|25796.9|25801.9|25796.9|25750.9|25745.9|800
1631167500000|2021-09-09 06:05:00|25801.4|25796.4|25803.9|25798.9|25810.9|25805.9|25788.9|25783.9|880
1631167800000|2021-09-09 06:10:00|25804.4|25799.4|25831.4|25826.4|25833.9|25828.9|25798.4|25793.4|775
1631168100000|2021-09-09 06:15:00|25831.9|25826.9|25803.4|25798.4|25850.4|25845.4|25799.4|25794.4|1438
1631168400000|2021-09-09 06:20:00|25804.4|25799.4|25775.4|25770.4|25811.9|25806.9|25766.4|25761.4|1226
1631168700000|2021-09-09 06:25:00|25774.9|25769.9|25777.9|25772.9|25785.9|25780.9|25761.4|25756.4|743
1631169000000|2021-09-09 06:30:00|25778.9|25773.9|25763.9|25758.9|25787.4|25782.4|25763.4|25758.4|744
1631169300000|2021-09-09 06:35:00|25763.4|25758.4|25754.9|25749.9|25772.4|25767.4|25751.9|25746.9|754
1631169600000|2021-09-09 06:40:00|25754.4|25749.4|25757.9|25752.9|25763.9|25758.9|25745.9|25740.9|689
1631169900000|2021-09-09 06:45:00|25759.4|25754.4|25744.4|25739.4|25764.4|25759.4|25743.4|25738.4|538
1631170200000|2021-09-09 06:50:00|25744.9|25739.9|25748.9|25743.9|25770.9|25765.9|25741.9|25736.9|735
1631170500000|2021-09-09 06:55:00|25748.4|25743.4|25724.4|25719.4|25762.4|25757.4|25720.4|25715.4|1162
1631170800000|2021-09-09 07:00:00|25723.9|25718.9|25693.4|25688.4|25723.9|25718.9|25688.9|25683.9|1724
1631171100000|2021-09-09 07:05:00|25693.9|25688.9|25711.4|25706.4|25733.4|25728.4|25690.4|25685.4|1246
1631171400000|2021-09-09 07:10:00|25710.4|25705.4|25733.4|25728.4|25735.4|25730.4|25703.4|25698.4|808
1631171700000|2021-09-09 07:15:00|25734.4|25729.4|25759.4|25754.4|25774.9|25769.9|25734.4|25729.4|1433
1631172000000|2021-09-09 07:20:00|25758.4|25753.4|25773.4|25768.4|25775.9|25770.9|25752.4|25747.4|773
1631172300000|2021-09-09 07:25:00|25774.4|25769.4|25762.4|25757.4|25777.9|25772.9|25755.9|25750.9|686
1631172600000|2021-09-09 07:30:00|25762.9|25757.9|25759.9|25754.9|25781.9|25776.9|25757.4|25752.4|872
1631172900000|2021-09-09 07:35:00|25759.4|25754.4|25657.9|25652.9|25769.9|25764.9|25653.9|25648.9|3726
1631173200000|2021-09-09 07:40:00|25657.4|25652.4|25632.9|25627.9|25670.9|25665.9|25611.4|25606.4|2753
1631173500000|2021-09-09 07:45:00|25633.4|25628.4|25672.4|25667.4|25674.9|25669.9|25620.4|25615.4|1768
1631173800000|2021-09-09 07:50:00|25673.4|25668.4|25703.4|25698.4|25726.4|25721.4|25666.4|25661.4|3447
1631174100000|2021-09-09 07:55:00|25703.9|25698.9|25680.4|25675.4|25709.4|25704.4|25669.4|25664.4|2162
1631174400000|2021-09-09 08:00:00|25676.6|25671.6|25718.6|25713.6|25718.6|25713.6|25659.1|25654.1|1581
1631174700000|2021-09-09 08:05:00|25719.6|25714.6|25695.1|25690.1|25726.1|25721.1|25679.1|25674.1|1769
1631175000000|2021-09-09 08:10:00|25693.6|25688.6|25708.6|25703.6|25710.6|25705.6|25684.6|25679.6|1238
1631175300000|2021-09-09 08:15:00|25709.1|25704.1|25695.1|25690.1|25712.1|25707.1|25689.6|25684.6|723
1631175600000|2021-09-09 08:20:00|25695.6|25690.6|25677.6|25672.6|25695.6|25690.6|25667.6|25662.6|559
1631175900000|2021-09-09 08:25:00|25677.1|25672.1|25671.6|25666.6|25684.6|25679.6|25648.1|25643.1|1257
1631176200000|2021-09-09 08:30:00|25672.6|25642.6|25684.9|25654.9|25691|25661|25670.7|25640.7|0
1631176500000|2021-09-09 08:35:00|25685.4|25655.4|25689|25659|25694|25664|25684.9|25654.9|0
1631176800000|2021-09-09 08:40:00|25688.5|25658.5|25676.9|25646.9|25694.1|25664.1|25674.9|25644.9|0
1631177100000|2021-09-09 08:45:00|25677.4|25647.4|25671.9|25641.9|25685|25655|25669.8|25639.8|0
1631177400000|2021-09-09 08:50:00|25670.3|25640.3|25668.3|25638.3|25672.1|25642.1|25666.9|25636.9|0
1631177700000|2021-09-09 08:55:00|25667.8|25637.8|25650.6|25620.6|25667.8|25637.8|25644.7|25614.7|0
1631178000000|2021-09-09 09:00:00|25652.1|25622.1|25648.5|25618.5|25653.7|25623.7|25641|25611|0
1631178300000|2021-09-09 09:05:00|25649|25619|25648.4|25618.4|25653.2|25623.2|25640|25610|0
1631178600000|2021-09-09 09:10:00|25648.1|25618.1|25641.5|25611.5|25655.4|25625.4|25637.4|25607.4|0
1631178900000|2021-09-09 09:15:00|25674.6|25666.6|25671.6|25663.6|25687.1|25679.1|25647.1|25639.1|342
1631179200000|2021-09-09 09:20:00|25672.1|25664.1|25691.6|25683.6|25694.6|25686.6|25672.1|25664.1|560
1631179500000|2021-09-09 09:25:00|25691.1|25683.1|25701.6|25693.6|25702.6|25694.6|25689.1|25681.1|126
1631179800000|2021-09-09 09:30:00|25702.1|25694.1|25711.6|25703.6|25721.1|25713.1|25700.6|25692.6|184
1631180100000|2021-09-09 09:35:00|25711.1|25703.1|25719.6|25711.6|25719.6|25711.6|25704.1|25696.1|95
1631180400000|2021-09-09 09:40:00|25720.1|25712.1|25708.1|25700.1|25728.6|25720.6|25705.6|25697.6|200
1631180700000|2021-09-09 09:45:00|25707.6|25699.6|25714.6|25706.6|25719.6|25711.6|25707.1|25699.1|80
1631181000000|2021-09-09 09:50:00|25716.1|25708.1|25717.1|25709.1|25721.1|25713.1|25714.6|25706.6|55
1631181300000|2021-09-09 09:55:00|25717.6|25709.6|25719.1|25711.1|25723.6|25715.6|25714.6|25706.6|58
1631181600000|2021-09-09 10:00:00|25719.6|25711.6|25720.6|25712.6|25723.6|25715.6|25714.1|25706.1|63
1631181900000|2021-09-09 10:05:00|25721.1|25713.1|25709.1|25701.1|25726.1|25718.1|25708.1|25700.1|97
1631182200000|2021-09-09 10:10:00|25709.6|25701.6|25695.6|25687.6|25710.6|25702.6|25694.6|25686.6|89
1631182500000|2021-09-09 10:15:00|25696.1|25688.1|25706.1|25698.1|25707.1|25699.1|25696.1|25688.1|59
1631182800000|2021-09-09 10:20:00|25705.6|25697.6|25705.1|25697.1|25715.6|25707.6|25696.6|25688.6|113
1631183100000|2021-09-09 10:25:00|25705.6|25697.6|25709.1|25701.1|25711.6|25703.6|25704.1|25696.1|33
1631183400000|2021-09-09 10:30:00|25708.6|25700.6|25706.1|25698.1|25714.1|25706.1|25705.6|25697.6|69
1631183700000|2021-09-09 10:35:00|25706.6|25698.6|25689.6|25681.6|25708.1|25700.1|25684.6|25676.6|127
1631184000000|2021-09-09 10:40:00|25690.1|25682.1|25688.6|25680.6|25698.1|25690.1|25683.1|25675.1|156
1631184300000|2021-09-09 10:45:00|25689.1|25681.1|25692.1|25684.1|25692.1|25684.1|25676.6|25668.6|111
1631184600000|2021-09-09 10:50:00|25692.6|25684.6|25695.1|25687.1|25697.1|25689.1|25690.1|25682.1|60
1631184900000|2021-09-09 10:55:00|25695.6|25687.6|25695.1|25687.1|25699.6|25691.6|25694.1|25686.1|34
1631185200000|2021-09-09 11:00:00|25695.6|25687.6|25712.6|25704.6|25713.1|25705.1|25695.6|25687.6|61
1631185500000|2021-09-09 11:05:00|25713.1|25705.1|25713.6|25705.6|25720.1|25712.1|25707.6|25699.6|83
1631185800000|2021-09-09 11:10:00|25713.1|25705.1|25708.1|25700.1|25716.1|25708.1|25706.6|25698.6|47
1631186100000|2021-09-09 11:15:00|25707.6|25699.6|25706.6|25698.6|25713.1|25705.1|25701.6|25693.6|82
1631186400000|2021-09-09 11:20:00|25707.1|25699.1|25716.1|25708.1|25717.6|25709.6|25707.1|25699.1|39
1631186700000|2021-09-09 11:25:00|25715.6|25707.6|25718.6|25710.6|25719.6|25711.6|25707.6|25699.6|84
1631187000000|2021-09-09 11:30:00|25719.1|25711.1|25734.6|25726.6|25749.1|25741.1|25718.1|25710.1|487
1631187300000|2021-09-09 11:35:00|25734.1|25726.1|25736.6|25728.6|25739.6|25731.6|25726.1|25718.1|189
1631187600000|2021-09-09 11:40:00|25737.1|25729.1|25711.6|25703.6|25740.6|25732.6|25704.6|25696.6|142
1631187900000|2021-09-09 11:45:00|25712.1|25704.1|25740.6|25732.6|25746.6|25738.6|25707.6|25699.6|229
1631188200000|2021-09-09 11:50:00|25741.1|25733.1|25746.1|25738.1|25747.6|25739.6|25737.1|25729.1|149
1631188500000|2021-09-09 11:55:00|25746.6|25738.6|25757.6|25749.6|25764.1|25756.1|25746.6|25738.6|281
1631188800000|2021-09-09 12:00:00|25759.6|25751.6|25767.6|25759.6|25772.1|25764.1|25759.1|25751.1|257
1631189100000|2021-09-09 12:05:00|25768.1|25760.1|25760.6|25752.6|25777.1|25769.1|25759.1|25751.1|141
1631189400000|2021-09-09 12:10:00|25761.1|25753.1|25761.1|25753.1|25770.6|25762.6|25759.1|25751.1|64
1631189700000|2021-09-09 12:15:00|25761.6|25753.6|25755.6|25747.6|25771.1|25763.1|25755.6|25747.6|63
1631190000000|2021-09-09 12:20:00|25756.1|25748.1|25741.1|25733.1|25757.1|25749.1|25740.6|25732.6|116
1631190300000|2021-09-09 12:25:00|25740.6|25732.6|25741.1|25733.1|25747.1|25739.1|25739.6|25731.6|99
1631190600000|2021-09-09 12:30:00|25741.6|25733.6|25748.6|25740.6|25749.1|25741.1|25730.1|25722.1|199
1631190900000|2021-09-09 12:35:00|25748.1|25740.1|25746.6|25738.6|25757.6|25749.6|25741.1|25733.1|81
1631191200000|2021-09-09 12:40:00|25747.1|25739.1|25747.6|25739.6|25760.6|25752.6|25741.1|25733.1|143
1631191500000|2021-09-09 12:45:00|25748.1|25740.1|25774.1|25766.1|25776.1|25768.1|25740.6|25732.6|173
1631191800000|2021-09-09 12:50:00|25774.6|25766.6|25772.1|25764.1|25785.1|25777.1|25770.6|25762.6|247
1631192100000|2021-09-09 12:55:00|25771.6|25763.6|25765.1|25757.1|25775.1|25767.1|25762.6|25754.6|85
1631192400000|2021-09-09 13:00:00|25765.6|25757.6|25762.1|25754.1|25769.1|25761.1|25758.1|25750.1|96
1631192700000|2021-09-09 13:05:00|25762.6|25754.6|25780.1|25772.1|25781.1|25773.1|25757.1|25749.1|131
1631193000000|2021-09-09 13:10:00|25781.1|25773.1|25777.6|25769.6|25786.1|25778.1|25772.6|25764.6|251
1631193300000|2021-09-09 13:15:00|25778.1|25770.1|25784.1|25776.1|25787.6|25779.6|25774.6|25766.6|82
1631193600000|2021-09-09 13:20:00|25783.6|25775.6|25775.1|25767.1|25788.6|25780.6|25774.1|25766.1|84
1631193900000|2021-09-09 13:25:00|25775.6|25767.6|25777.1|25769.1|25782.1|25774.1|25770.6|25762.6|66
1631194200000|2021-09-09 13:30:00|25778.1|25770.1|25776.6|25768.6|25786.6|25778.6|25747.1|25739.1|544
1631194500000|2021-09-09 13:35:00|25777.1|25769.1|25821.6|25813.6|25825.6|25817.6|25777.1|25769.1|492
1631194800000|2021-09-09 13:40:00|25823.1|25815.1|25810.6|25802.6|25829.1|25821.1|25808.1|25800.1|599
1631195100000|2021-09-09 13:45:00|25811.1|25803.1|25798.6|25790.6|25824.1|25816.1|25794.6|25786.6|338
1631195400000|2021-09-09 13:50:00|25799.1|25791.1|25807.1|25799.1|25817.1|25809.1|25798.1|25790.1|169
1631195700000|2021-09-09 13:55:00|25807.6|25799.6|25812.6|25804.6|25820.1|25812.1|25801.6|25793.6|297
1631196000000|2021-09-09 14:00:00|25812.1|25804.1|25810.1|25802.1|25827.6|25819.6|25806.6|25798.6|258
1631196300000|2021-09-09 14:05:00|25808.1|25800.1|25819.1|25811.1|25825.1|25817.1|25803.1|25795.1|173
1631196600000|2021-09-09 14:10:00|25819.6|25811.6|25822.1|25814.1|25824.6|25816.6|25812.1|25804.1|115
1631196900000|2021-09-09 14:15:00|25821.6|25813.6|25841.1|25833.1|25841.1|25833.1|25818.1|25810.1|285
1631197200000|2021-09-09 14:20:00|25841.6|25833.6|25842.6|25834.6|25854.1|25846.1|25837.6|25829.6|398
1631197500000|2021-09-09 14:25:00|25843.1|25835.1|25848.1|25840.1|25862.6|25854.6|25843.1|25835.1|477
1631197800000|2021-09-09 14:30:00|25847.6|25839.6|25865.1|25857.1|25867.1|25859.1|25847.1|25839.1|343
1631198100000|2021-09-09 14:35:00|25866.1|25858.1|25873.1|25865.1|25876.6|25868.6|25861.1|25853.1|261
1631198400000|2021-09-09 14:40:00|25873.6|25865.6|25859.6|25851.6|25874.1|25866.1|25857.1|25849.1|159
1631198700000|2021-09-09 14:45:00|25860.1|25852.1|25866.6|25858.6|25877.6|25869.6|25860.1|25852.1|177
1631199000000|2021-09-09 14:50:00|25866.1|25858.1|25865.1|25857.1|25871.6|25863.6|25863.1|25855.1|153
1631199300000|2021-09-09 14:55:00|25864.6|25856.6|25868.1|25860.1|25876.6|25868.6|25864.1|25856.1|226
1631199600000|2021-09-09 15:00:00|25868.6|25860.6|25872.6|25864.6|25877.6|25869.6|25868.1|25860.1|124
1631199900000|2021-09-09 15:05:00|25873.1|25865.1|25872.1|25864.1|25883.6|25875.6|25867.1|25859.1|180
1631200200000|2021-09-09 15:10:00|25872.6|25864.6|25881.1|25873.1|25882.6|25874.6|25868.6|25860.6|153
1631200500000|2021-09-09 15:15:00|25880.6|25872.6|25868.1|25860.1|25887.6|25879.6|25867.6|25859.6|342
1631200800000|2021-09-09 15:20:00|25868.6|25860.6|25855.1|25847.1|25868.6|25860.6|25852.1|25844.1|271
1631201100000|2021-09-09 15:25:00|25854.6|25846.6|25859.1|25851.1|25868.1|25860.1|25850.1|25842.1|155
1631201400000|2021-09-09 15:30:00|25859.6|25851.6|25855.6|25847.6|25868.1|25860.1|25849.6|25841.6|168
1631201700000|2021-09-09 15:35:00|25855.1|25847.1|25848.1|25840.1|25858.1|25850.1|25840.6|25832.6|170
1631202000000|2021-09-09 15:40:00|25849.1|25841.1|25846.6|25838.6|25859.1|25851.1|25844.6|25836.6|135
1631202300000|2021-09-09 15:45:00|25846.1|25838.1|25843.1|25835.1|25849.6|25841.6|25833.6|25825.6|92
1631202600000|2021-09-09 15:50:00|25842.6|25834.6|25835.6|25827.6|25845.6|25837.6|25827.6|25819.6|60
1631202900000|2021-09-09 15:55:00|25835.1|25827.1|25839.1|25831.1|25842.1|25834.1|25831.6|25823.6|86
1631203200000|2021-09-09 16:00:00|25839.6|25831.6|25832.1|25824.1|25841.1|25833.1|25829.6|25821.6|78
1631203500000|2021-09-09 16:05:00|25831.6|25823.6|25834.6|25826.6|25837.1|25829.1|25828.6|25820.6|27
1631203800000|2021-09-09 16:10:00|25835.1|25827.1|25847.6|25839.6|25849.1|25841.1|25832.6|25824.6|81
1631204100000|2021-09-09 16:15:00|25846.6|25838.6|25846.1|25838.1|25849.6|25841.6|25837.1|25829.1|86
1631204400000|2021-09-09 16:20:00|25845.6|25837.6|25843.1|25835.1|25848.6|25840.6|25841.1|25833.1|36
1631204700000|2021-09-09 16:25:00|25844.6|25836.6|25846.6|25838.6|25849.6|25841.6|25843.6|25835.6|38
1631205000000|2021-09-09 16:30:00|25847.1|25839.1|25850.1|25842.1|25852.1|25844.1|25832.1|25824.1|34
1631205300000|2021-09-09 16:35:00|25851.1|25843.1|25853.6|25845.6|25856.1|25848.1|25849.1|25841.1|32
1631205600000|2021-09-09 16:40:00|25854.1|25846.1|25863.1|25855.1|25863.1|25855.1|25852.6|25844.6|54
1631205900000|2021-09-09 16:45:00|25862.6|25854.6|25864.6|25856.6|25864.6|25856.6|25859.1|25851.1|39
1631206200000|2021-09-09 16:50:00|25865.6|25857.6|25856.1|25848.1|25865.6|25857.6|25856.1|25848.1|32
1631206500000|2021-09-09 16:55:00|25856.6|25848.6|25852.6|25844.6|25857.6|25849.6|25847.1|25839.1|60
1631206800000|2021-09-09 17:00:00|25852.1|25844.1|25863.1|25855.1|25863.6|25855.6|25850.6|25842.6|100
1631207100000|2021-09-09 17:05:00|25863.6|25855.6|25858.1|25850.1|25865.6|25857.6|25857.1|25849.1|31
1631207400000|2021-09-09 17:10:00|25858.6|25850.6|25867.1|25859.1|25867.1|25859.1|25857.6|25849.6|42
1631207700000|2021-09-09 17:15:00|25866.6|25858.6|25850.6|25842.6|25867.1|25859.1|25846.6|25838.6|72
1631208000000|2021-09-09 17:20:00|25851.1|25843.1|25803.6|25795.6|25851.1|25843.1|25799.1|25791.1|228
1631208300000|2021-09-09 17:25:00|25803.1|25795.1|25813.1|25805.1|25814.1|25806.1|25789.1|25781.1|181
1631208600000|2021-09-09 17:30:00|25812.6|25804.6|25790.6|25782.6|25812.6|25804.6|25782.1|25774.1|137
1631208900000|2021-09-09 17:35:00|25789.6|25781.6|25780.6|25772.6|25796.6|25788.6|25779.1|25771.1|35
1631209200000|2021-09-09 17:40:00|25781.1|25773.1|25773.1|25765.1|25787.6|25779.6|25773.1|25765.1|68
1631209500000|2021-09-09 17:45:00|25773.6|25765.6|25782.1|25774.1|25787.1|25779.1|25771.6|25763.6|25
1631209800000|2021-09-09 17:50:00|25782.6|25774.6|25785.6|25777.6|25788.1|25780.1|25773.1|25765.1|25
1631210100000|2021-09-09 17:55:00|25786.1|25778.1|25790.6|25782.6|25797.1|25789.1|25784.6|25776.6|27
1631210400000|2021-09-09 18:00:00|25790.1|25782.1|25773.6|25765.6|25802.6|25794.6|25767.1|25759.1|44
1631210700000|2021-09-09 18:05:00|25774.1|25766.1|25800.1|25792.1|25800.6|25792.6|25771.6|25763.6|27
1631211000000|2021-09-09 18:10:00|25799.6|25791.6|25800.1|25792.1|25801.6|25793.6|25794.6|25786.6|13
1631211300000|2021-09-09 18:15:00|25799.6|25791.6|25794.6|25786.6|25800.1|25792.1|25794.1|25786.1|9
1631211600000|2021-09-09 18:20:00|25795.1|25787.1|25801.6|25793.6|25807.1|25799.1|25794.1|25786.1|22
1631211900000|2021-09-09 18:25:00|25802.1|25794.1|25806.6|25798.6|25809.1|25801.1|25801.6|25793.6|43
1631212200000|2021-09-09 18:30:00|25806.1|25798.1|25804.1|25796.1|25807.6|25799.6|25798.6|25790.6|84
1631212500000|2021-09-09 18:35:00|25804.6|25796.6|25794.6|25786.6|25809.1|25801.1|25792.1|25784.1|85
1631212800000|2021-09-09 18:40:00|25795.1|25787.1|25790.6|25782.6|25796.1|25788.1|25782.6|25774.6|82
1631213100000|2021-09-09 18:45:00|25791.1|25783.1|25810.1|25802.1|25810.6|25802.6|25788.6|25780.6|61
1631213400000|2021-09-09 18:50:00|25809.6|25801.6|25815.6|25807.6|25815.6|25807.6|25805.6|25797.6|59
1631213700000|2021-09-09 18:55:00|25816.1|25808.1|25834.9|25804.9|25835.2|25826.6|25815.6|25804.7|117
1631214000000|2021-09-09 19:00:00|25834.7|25804.7|25834.4|25804.4|25836.1|25806.1|25833.2|25803.2|0
1631214300000|2021-09-09 19:05:00|25834.2|25804.2|25830.5|25800.5|25837.1|25807.1|25829.9|25799.9|0
1631214600000|2021-09-09 19:10:00|25830.3|25800.3|25823.9|25793.9|25837.9|25807.9|25823.9|25793.9|0
1631214900000|2021-09-09 19:15:00|25824.1|25794.1|25818.5|25788.5|25825.2|25795.2|25817.6|25787.6|0
1631215200000|2021-09-09 19:20:00|25818.2|25788.2|25832.3|25802.3|25832.3|25802.3|25818.2|25788.2|0
1631215500000|2021-09-09 19:25:00|25832.1|25802.1|25833.8|25803.8|25836.5|25806.5|25829.5|25799.5|0
1631215800000|2021-09-09 19:30:00|25833.6|25803.6|25834|25804|25837.5|25807.5|25815.2|25785.2|0
1631216100000|2021-09-09 19:35:00|25834.2|25804.2|25843.5|25813.5|25846.6|25816.6|25824.3|25794.3|0
1631216400000|2021-09-09 19:40:00|25842.8|25812.8|25854.4|25824.4|25857|25827|25838.3|25808.3|0
1631216700000|2021-09-09 19:45:00|25854.2|25824.2|25823.7|25793.7|25856.6|25826.6|25823.7|25793.7|0
1631217000000|2021-09-09 19:50:00|25823.6|25793.6|25816.3|25786.3|25837.1|25807.1|25815.7|25785.7|0
1631217300000|2021-09-09 19:55:00|25816.5|25786.5|25830.8|25800.8|25839.2|25809.2|25815.5|25785.5|0
1631217600000|2021-09-09 20:00:00|25831.8|25801.8|25805.8|25775.8|25839.8|25809.8|25800.8|25770.8|0
1631217900000|2021-09-09 20:05:00|25804.8|25774.8|25807.3|25777.3|25808.3|25778.3|25797|25767|0
1631218200000|2021-09-09 20:10:00|25808.3|25778.3|25810.3|25780.3|25813.7|25783.7|25808.3|25778.3|0
1631218500000|2021-09-09 20:15:00|25809.3|25779.3|25812.3|25782.3|25812.3|25782.3|25806.3|25776.3|0
1631218800000|2021-09-09 20:20:00|25813.3|25783.3|25804.8|25774.8|25813.3|25783.3|25804.8|25774.8|0
1631219100000|2021-09-09 20:25:00|25805.8|25775.8|25806.8|25776.8|25808.8|25778.8|25804.8|25774.8|0
1631219400000|2021-09-09 20:30:00|25807|25777|25803|25773|25807|25777|25801|25771|0
1631219700000|2021-09-09 20:35:00|25804|25774|25799.3|25769.3|25804|25774|25798.3|25768.3|0
1631220000000|2021-09-09 20:40:00|25798.3|25768.3|25796.7|25766.7|25798.3|25768.3|25791.7|25761.7|0
1631220300000|2021-09-09 20:45:00|25795.7|25765.7|25802.8|25772.8|25802.8|25772.8|25795.7|25765.7|0
1631220600000|2021-09-09 20:50:00|25803.8|25773.8|25802.5|25772.5|25804.8|25774.8|25801.5|25771.5|0
1631220900000|2021-09-09 20:55:00|25800.4|25770.4|25805.7|25775.7|25806.1|25776.1|25798.4|25768.4|0
1631221200000|2021-09-09 21:00:00|25805.9|25775.9|25807.6|25777.6|25808.1|25778.1|25804.4|25774.4|0
1631221500000|2021-09-09 21:05:00|25806.9|25776.9|25805.6|25775.6|25806.9|25776.9|25803.6|25773.6|0
1631221800000|2021-09-09 21:10:00|25806|25776|25806|25776|25806|25776|25805.8|25775.8|0
1631222100000|2021-09-09 21:15:00|25806.1|25776.1|25806|25776|25806.1|25776.1|25805.8|25775.8|0
1631222400000|2021-09-09 21:20:00|25806.1|25776.1|25808.2|25778.2|25808.3|25778.3|25803.8|25773.8|0
1631222700000|2021-09-09 21:25:00|25808.7|25778.7|25812.8|25782.8|25812.8|25782.8|25808.7|25778.7|0
1631223000000|2021-09-09 21:30:00|25814|25784|25814|25784|25814.3|25784.3|25814|25784|0
1631223300000|2021-09-09 21:35:00|25814.6|25784.6|25818.6|25788.6|25818.9|25788.9|25814.6|25784.6|0
1631223600000|2021-09-09 21:40:00|25817.4|25787.4|25820.3|25790.3|25821.1|25791.1|25816.3|25786.3|0
1631223900000|2021-09-09 21:45:00|25819.6|25789.6|25820|25790|25820.3|25790.3|25819.1|25789.1|0
1631224200000|2021-09-09 21:50:00|25819.9|25789.9|25819.3|25789.3|25820.3|25790.3|25819|25789|0
1631224500000|2021-09-09 21:55:00|25819|25789|25819|25789|25819.2|25789.2|25817.1|25787.1|0
1631224800000|2021-09-09 22:00:00|25812.9|25782.9|25813.5|25783.5|25819.5|25789.5|25811.4|25781.4|0
1631225100000|2021-09-09 22:05:00|25813.9|25783.9|25809.4|25779.4|25813.9|25783.9|25807.4|25777.4|0
1631225400000|2021-09-09 22:10:00|25810.4|25780.4|25813.3|25783.3|25815.3|25785.3|25809.3|25779.3|0
1631225700000|2021-09-09 22:15:00|25814.3|25784.3|25817.8|25787.8|25818.3|25788.3|25811.8|25781.8|0
1631226000000|2021-09-09 22:20:00|25818.3|25788.3|25809.8|25779.8|25818.8|25788.8|25809.8|25779.8|0
1631226300000|2021-09-09 22:25:00|25808.7|25778.7|25803.7|25773.7|25808.7|25778.7|25802.7|25772.7|0
1631226600000|2021-09-09 22:30:00|25804.7|25774.7|25801.7|25771.7|25804.7|25774.7|25800.7|25770.7|0
1631226900000|2021-09-09 22:35:00|25802.7|25772.7|25807.5|25777.5|25807.5|25777.5|25802.2|25772.2|0
1631227200000|2021-09-09 22:40:00|25808|25778|25804.5|25774.5|25808.5|25778.5|25803.5|25773.5|0
1631227500000|2021-09-09 22:45:00|25804.9|25774.9|25808.4|25778.4|25813.4|25783.4|25804.9|25774.9|0
1631227800000|2021-09-09 22:50:00|25808.5|25778.5|25812.5|25782.5|25812.5|25782.5|25808.5|25778.5|0
1631228100000|2021-09-09 22:55:00|25809.5|25779.5|25812.5|25782.5|25813.5|25783.5|25809.5|25779.5|0
1631228400000|2021-09-09 23:00:00|25812|25782|25807.6|25777.6|25812.7|25782.7|25801.3|25771.3|0
1631228700000|2021-09-09 23:05:00|25808.1|25778.1|25801.6|25771.6|25808.6|25778.6|25801.1|25771.1|0
1631229000000|2021-09-09 23:10:00|25802.6|25772.6|25806.8|25776.8|25807.8|25777.8|25802.6|25772.6|0
1631229300000|2021-09-09 23:15:00|25805.8|25775.8|25805.8|25775.8|25806.8|25776.8|25804.8|25774.8|0
1631229600000|2021-09-09 23:20:00|25806.8|25776.8|25811.6|25781.6|25812.1|25782.1|25806.8|25776.8|0
1631229900000|2021-09-09 23:25:00|25812.5|25782.5|25813.5|25783.5|25814|25784|25810.5|25780.5|0
1631230200000|2021-09-09 23:30:00|25814|25784|25816.2|25786.2|25818.2|25788.2|25812.6|25782.6|0
1631230500000|2021-09-09 23:35:00|25815.7|25785.7|25809.8|25779.8|25816.2|25786.2|25809.8|25779.8|0
1631230800000|2021-09-09 23:40:00|25809.3|25779.3|25816.6|25786.6|25816.6|25786.6|25809.3|25779.3|0
1631231100000|2021-09-09 23:45:00|25817.6|25787.6|25819.6|25789.6|25827.2|25797.2|25817.6|25787.6|0
1631231400000|2021-09-09 23:50:00|25820.2|25790.2|25820.2|25790.2|25823.2|25793.2|25818.6|25788.6|0
1631231700000|2021-09-09 23:55:00|25819.1|25789.1|25820.3|25790.3|25827.2|25797.2|25819.1|25789.1|0
1631232000000|2021-09-10 00:00:00|25821.3|25791.3|25829.5|25799.5|25829.8|25799.8|25819.3|25789.3|0
1631232300000|2021-09-10 00:05:00|25830|25800|25836.7|25806.7|25839.6|25809.6|25829.5|25799.5|0
1631232600000|2021-09-10 00:10:00|25837.7|25807.7|25833.9|25803.9|25839.7|25809.7|25832.9|25802.9|0
1631232900000|2021-09-10 00:15:00|25834.4|25804.4|25845.5|25815.5|25850.3|25820.3|25833.9|25803.9|0
1631233200000|2021-09-10 00:20:00|25845.7|25815.7|25840.8|25810.8|25847.3|25817.3|25837.5|25807.5|0
1631233500000|2021-09-10 00:25:00|25839.2|25809.2|25839.4|25809.4|25841.3|25811.3|25832.3|25802.3|0
1631233800000|2021-09-10 00:30:00|25838.9|25808.9|25830.7|25800.7|25841.2|25811.2|25829.1|25799.1|0
1631234100000|2021-09-10 00:35:00|25829.1|25799.1|25823.4|25793.4|25831.8|25801.8|25822.6|25792.6|0
1631234400000|2021-09-10 00:40:00|25823.9|25793.9|25824.5|25794.5|25832.1|25802.1|25823.4|25793.4|0
1631234700000|2021-09-10 00:45:00|25824|25794|25828.1|25798.1|25830.7|25800.7|25823.5|25793.5|0
1631235000000|2021-09-10 00:50:00|25828.9|25798.9|25829.7|25799.7|25832.2|25802.2|25827.6|25797.6|0
1631235300000|2021-09-10 00:55:00|25828.1|25798.1|25827.1|25797.1|25832.2|25802.2|25824.5|25794.5|0
1631235600000|2021-09-10 01:00:00|25826.6|25796.6|25824.4|25794.4|25828|25798|25818.4|25788.4|0
1631235900000|2021-09-10 01:05:00|25823.9|25793.9|25850.8|25820.8|25850.8|25820.8|25816.7|25786.7|0
1631236200000|2021-09-10 01:10:00|25850|25820|25845.7|25815.7|25850.8|25820.8|25838.7|25808.7|0
1631236500000|2021-09-10 01:15:00|25851.2|25821.2|25830.6|25825.6|25875.6|25870.6|25797.6|25792.6|1768
1631236800000|2021-09-10 01:20:00|25829.6|25824.6|25826.6|25821.6|25848.6|25843.6|25818.1|25813.1|784
1631237100000|2021-09-10 01:25:00|25826.1|25821.1|25861.1|25856.1|25862.6|25857.6|25823.6|25818.6|789
1631237400000|2021-09-10 01:30:00|25864.6|25859.6|25911.1|25906.1|25922.1|25917.1|25842.6|25837.6|4675
1631237700000|2021-09-10 01:35:00|25912.1|25907.1|25948.7|25943.7|25948.7|25943.7|25863.1|25858.1|3559
1631238000000|2021-09-10 01:40:00|25949.7|25944.7|25975.2|25970.2|25984.2|25979.2|25944.7|25939.7|3881
1631238300000|2021-09-10 01:45:00|25975.7|25970.7|26017.7|26012.7|26029.7|26024.7|25972.7|25967.7|4960
1631238600000|2021-09-10 01:50:00|26017.2|26012.2|26090.7|26085.7|26117.7|26112.7|26012.2|26007.2|5208
1631238900000|2021-09-10 01:55:00|26090.2|26085.2|26073.7|26068.7|26139.2|26134.2|26060.2|26055.2|3752
1631239200000|2021-09-10 02:00:00|26073.2|26068.2|26075.7|26070.7|26112.7|26107.7|26060.2|26055.2|2494
1631239500000|2021-09-10 02:05:00|26076.2|26071.2|26076.7|26071.7|26118.7|26113.7|26066.2|26061.2|2229
1631239800000|2021-09-10 02:10:00|26075.7|26070.7|26031.7|26026.7|26087.7|26082.7|26029.2|26024.2|2551
1631240100000|2021-09-10 02:15:00|26031.2|26026.2|26089.7|26084.7|26111.7|26106.7|26026.7|26021.7|2461
1631240400000|2021-09-10 02:20:00|26090.7|26085.7|26096.2|26091.2|26116.7|26111.7|26051.7|26046.7|1857
1631240700000|2021-09-10 02:25:00|26096.7|26091.7|26111.2|26106.2|26131.7|26126.7|26093.7|26088.7|2004
1631241000000|2021-09-10 02:30:00|26111.7|26106.7|26098.7|26093.7|26143.2|26138.2|26080.2|26075.2|2278
1631241300000|2021-09-10 02:35:00|26094.7|26089.7|26138.2|26133.2|26155.7|26150.7|26093.7|26088.7|1932
1631241600000|2021-09-10 02:40:00|26137.2|26132.2|26107.7|26102.7|26161.2|26156.2|26106.2|26101.2|1540
1631241900000|2021-09-10 02:45:00|26105.7|26100.7|26069.7|26064.7|26123.2|26118.2|26066.7|26061.7|1760
1631242200000|2021-09-10 02:50:00|26068.7|26063.7|26034.2|26029.2|26071.2|26066.2|26031.2|26026.2|1905
1631242500000|2021-09-10 02:55:00|26034.7|26029.7|26087.2|26082.2|26107.7|26102.7|26032.7|26027.7|1874
1631242800000|2021-09-10 03:00:00|26086.7|26081.7|26106.7|26101.7|26119.7|26114.7|26085.2|26080.2|1406
1631243100000|2021-09-10 03:05:00|26107.2|26102.2|26088.7|26083.7|26131.7|26126.7|26088.2|26083.2|1196
1631243400000|2021-09-10 03:10:00|26088.2|26083.2|26115.2|26110.2|26116.2|26111.2|26072.7|26067.7|915
1631243700000|2021-09-10 03:15:00|26115.7|26110.7|26140.7|26135.7|26143.2|26138.2|26106.2|26101.2|1400
1631244000000|2021-09-10 03:20:00|26139.7|26134.7|26120.7|26115.7|26146.2|26141.2|26101.7|26096.7|1293
1631244300000|2021-09-10 03:25:00|26121.2|26116.2|26110.2|26105.2|26129.2|26124.2|26110.2|26105.2|555
1631244600000|2021-09-10 03:30:00|26109.7|26104.7|26115.2|26110.2|26118.2|26113.2|26104.7|26099.7|403
1631244900000|2021-09-10 03:35:00|26115.7|26110.7|26123.2|26118.2|26129.2|26124.2|26115.2|26110.2|331
1631245200000|2021-09-10 03:40:00|26122.7|26117.7|26112.2|26107.2|26130.2|26125.2|26111.7|26106.7|353
1631245500000|2021-09-10 03:45:00|26112.7|26107.7|26097.7|26092.7|26114.2|26109.2|26097.2|26092.2|365
1631245800000|2021-09-10 03:50:00|26098.2|26093.2|26119.7|26114.7|26121.7|26116.7|26095.2|26090.2|381
1631246100000|2021-09-10 03:55:00|26119.2|26114.2|26121.7|26116.7|26132.7|26127.7|26114.7|26109.7|431
1631246400000|2021-09-10 04:00:00|26130.2|26100.2|26129.3|26099.3|26132.3|26102.3|26128.6|26098.6|0
1631246700000|2021-09-10 04:05:00|26129.6|26099.6|26132.1|26102.1|26132.1|26102.1|26129.5|26099.5|0
1631247000000|2021-09-10 04:10:00|26132.3|26102.3|26129.3|26099.3|26132.8|26102.8|26129|26099|0
1631247300000|2021-09-10 04:15:00|26130.1|26100.1|26132.5|26102.5|26132.5|26102.5|26129.8|26099.8|0
1631247600000|2021-09-10 04:20:00|26134|26104|26134.1|26104.1|26139|26109|26132.5|26102.5|0
1631247900000|2021-09-10 04:25:00|26134.6|26104.6|26132.8|26102.8|26135.9|26105.9|26130.3|26100.3|0
1631248200000|2021-09-10 04:30:00|26132.3|26102.3|26143.2|26113.2|26143.7|26113.7|26132.3|26102.3|0
1631248500000|2021-09-10 04:35:00|26143.7|26113.7|26183|26153|26193.1|26163.1|26143.7|26113.7|0
1631248800000|2021-09-10 04:40:00|26181.9|26151.9|26180.8|26150.8|26193.9|26163.9|26180.3|26150.3|0
1631249100000|2021-09-10 04:45:00|26182.4|26152.4|26184.4|26154.4|26189|26159|26182.4|26152.4|0
1631249400000|2021-09-10 04:50:00|26183.9|26153.9|26187|26157|26187.5|26157.5|26182.3|26152.3|0
1631249700000|2021-09-10 04:55:00|26185.4|26155.4|26183.3|26153.3|26185.4|26155.4|26181.8|26151.8|0
1631250000000|2021-09-10 05:00:00|26181.8|26151.8|26147.7|26142.7|26183.3|26160.7|26130.7|26125.7|1478
1631250300000|2021-09-10 05:05:00|26148.2|26143.2|26142.7|26137.7|26169.7|26164.7|26142.2|26137.2|980
1631250600000|2021-09-10 05:10:00|26142.2|26137.2|26167.2|26162.2|26181.7|26176.7|26142.2|26137.2|998
1631250900000|2021-09-10 05:15:00|26167.7|26162.7|26157.7|26152.7|26193.7|26188.7|26156.7|26151.7|1157
1631251200000|2021-09-10 05:20:00|26157.2|26152.2|26172.2|26167.2|26174.2|26169.2|26140.7|26135.7|895
1631251500000|2021-09-10 05:25:00|26171.7|26166.7|26176.7|26171.7|26187.2|26182.2|26165.2|26160.2|691
1631251800000|2021-09-10 05:30:00|26177.2|26172.2|26160.7|26155.7|26188.2|26183.2|26155.7|26150.7|834
1631252100000|2021-09-10 05:35:00|26161.2|26156.2|26158.7|26153.7|26169.7|26164.7|26147.2|26142.2|649
1631252400000|2021-09-10 05:40:00|26157.7|26152.7|26151.7|26146.7|26180.7|26175.7|26149.2|26144.2|787
1631252700000|2021-09-10 05:45:00|26152.2|26147.2|26145.7|26140.7|26155.2|26150.2|26125.7|26120.7|955
1631253000000|2021-09-10 05:50:00|26145.2|26140.2|26137.2|26132.2|26153.7|26148.7|26124.7|26119.7|859
1631253300000|2021-09-10 05:55:00|26137.7|26132.7|26111.2|26106.2|26145.7|26140.7|26110.2|26105.2|714
1631253600000|2021-09-10 06:00:00|26111.7|26106.7|26136.7|26131.7|26138.2|26133.2|26111.7|26106.7|826
1631253900000|2021-09-10 06:05:00|26137.2|26132.2|26112.2|26107.2|26140.7|26135.7|26112.2|26107.2|917
1631254200000|2021-09-10 06:10:00|26112.7|26107.7|26119.2|26114.2|26124.2|26119.2|26109.7|26104.7|523
1631254500000|2021-09-10 06:15:00|26118.7|26113.7|26142.7|26137.7|26147.2|26142.2|26114.2|26109.2|775
1631254800000|2021-09-10 06:20:00|26143.2|26138.2|26122.7|26117.7|26143.2|26138.2|26119.2|26114.2|465
1631255100000|2021-09-10 06:25:00|26123.2|26118.2|26129.2|26124.2|26135.2|26130.2|26113.7|26108.7|414
1631255400000|2021-09-10 06:30:00|26129.7|26124.7|26118.2|26113.2|26139.7|26134.7|26117.7|26112.7|563
1631255700000|2021-09-10 06:35:00|26117.2|26112.2|26090.7|26085.7|26120.7|26115.7|26086.7|26081.7|1010
1631256000000|2021-09-10 06:40:00|26090.2|26085.2|26085.2|26080.2|26099.2|26094.2|26083.2|26078.2|840
1631256300000|2021-09-10 06:45:00|26085.7|26080.7|26090.7|26085.7|26093.7|26088.7|26077.2|26072.2|780
1631256600000|2021-09-10 06:50:00|26090.2|26085.2|26074.7|26069.7|26092.2|26087.2|26073.2|26068.2|420
1631256900000|2021-09-10 06:55:00|26075.2|26070.2|26083.2|26078.2|26085.2|26080.2|26064.2|26059.2|687
1631257200000|2021-09-10 07:00:00|26083.7|26078.7|26085.7|26080.7|26105.2|26100.2|26071.2|26066.2|991
1631257500000|2021-09-10 07:05:00|26085.2|26080.2|26084.7|26079.7|26098.2|26093.2|26077.2|26072.2|521
1631257800000|2021-09-10 07:10:00|26085.2|26080.2|26104.2|26099.2|26107.7|26102.7|26083.2|26078.2|471
1631258100000|2021-09-10 07:15:00|26102.7|26097.7|26111.7|26106.7|26113.7|26108.7|26093.2|26088.2|444
1631258400000|2021-09-10 07:20:00|26112.2|26107.2|26143.2|26138.2|26145.2|26140.2|26107.2|26102.2|975
1631258700000|2021-09-10 07:25:00|26141.7|26136.7|26168.2|26163.2|26169.2|26164.2|26137.2|26132.2|1072
1631259000000|2021-09-10 07:30:00|26165.7|26160.7|26147.7|26142.7|26171.2|26166.2|26142.7|26137.7|931
1631259300000|2021-09-10 07:35:00|26147.2|26142.2|26175.2|26170.2|26187.7|26182.7|26145.2|26140.2|1086
1631259600000|2021-09-10 07:40:00|26175.7|26170.7|26159.7|26154.7|26179.2|26174.2|26158.2|26153.2|597
1631259900000|2021-09-10 07:45:00|26159.2|26154.2|26172.2|26167.2|26179.2|26174.2|26158.7|26153.7|682
1631260200000|2021-09-10 07:50:00|26171.7|26166.7|26188.2|26183.2|26190.2|26185.2|26171.2|26166.2|946
1631260500000|2021-09-10 07:55:00|26188.7|26183.7|26185.2|26180.2|26195.2|26190.2|26180.2|26175.2|1489
1631260800000|2021-09-10 08:00:00|26183.1|26178.1|26179.1|26174.1|26197.6|26192.6|26174.6|26169.6|1106
1631261100000|2021-09-10 08:05:00|26179.6|26174.6|26181.1|26176.1|26187.1|26182.1|26170.1|26165.1|1336
1631261400000|2021-09-10 08:10:00|26181.6|26176.6|26176.1|26171.1|26184.6|26179.6|26173.1|26168.1|856
1631261700000|2021-09-10 08:15:00|26176.6|26171.6|26170.1|26165.1|26179.1|26174.1|26161.1|26156.1|796
1631262000000|2021-09-10 08:20:00|26169.1|26164.1|26169.6|26164.6|26172.6|26167.6|26159.1|26154.1|397
1631262300000|2021-09-10 08:25:00|26171.1|26166.1|26169.6|26164.6|26180.6|26175.6|26164.6|26159.6|1198
1631262600000|2021-09-10 08:30:00|26187.2|26157.2|26205.1|26175.1|26205.8|26175.8|26186.9|26156.9|0
1631262900000|2021-09-10 08:35:00|26206.6|26176.6|26227.2|26197.2|26228.7|26198.7|26204.5|26174.5|0
1631263200000|2021-09-10 08:40:00|26226.9|26196.9|26227.8|26197.8|26230.8|26200.8|26220|26190|0
1631263500000|2021-09-10 08:45:00|26229.4|26199.4|26233|26203|26234.9|26204.9|26224.3|26194.3|0
1631263800000|2021-09-10 08:50:00|26233.5|26203.5|26231|26201|26235.6|26205.6|26227|26197|0
1631264100000|2021-09-10 08:55:00|26230.5|26200.5|26239.8|26209.8|26239.9|26209.9|26230.2|26200.2|0
1631264400000|2021-09-10 09:00:00|26238.2|26208.2|26235.8|26205.8|26241.3|26211.3|26233.6|26203.6|0
1631264700000|2021-09-10 09:05:00|26236.6|26206.6|26227.7|26197.7|26237.4|26207.4|26227.7|26197.7|0
1631265000000|2021-09-10 09:10:00|26229.3|26199.3|26218.8|26188.8|26231.3|26201.3|26217|26187|0
1631265300000|2021-09-10 09:15:00|26219|26189|26178.1|26170.1|26219|26189|26164.1|26156.1|245
1631265600000|2021-09-10 09:20:00|26179.1|26171.1|26174.1|26166.1|26180.6|26172.6|26172.6|26164.6|71
1631265900000|2021-09-10 09:25:00|26172.6|26164.6|26168.6|26160.6|26179.1|26171.1|26167.6|26159.6|89
1631266200000|2021-09-10 09:30:00|26168.1|26160.1|26168.1|26160.1|26173.1|26165.1|26167.1|26159.1|278
1631266500000|2021-09-10 09:35:00|26168.6|26160.6|26174.6|26166.6|26174.6|26166.6|26168.1|26160.1|30
1631266800000|2021-09-10 09:40:00|26176.1|26168.1|26177.1|26169.1|26180.1|26172.1|26173.1|26165.1|83
1631267100000|2021-09-10 09:45:00|26176.6|26168.6|26174.6|26166.6|26182.1|26174.1|26173.1|26165.1|127
1631267400000|2021-09-10 09:50:00|26174.1|26166.1|26161.6|26153.6|26175.1|26167.1|26161.6|26153.6|113
1631267700000|2021-09-10 09:55:00|26162.6|26154.6|26163.1|26155.1|26163.6|26155.6|26157.6|26149.6|53
1631268000000|2021-09-10 10:00:00|26162.6|26154.6|26167.1|26159.1|26169.1|26161.1|26161.1|26153.1|30
1631268300000|2021-09-10 10:05:00|26167.6|26159.6|26177.1|26169.1|26179.6|26171.6|26165.6|26157.6|46
1631268600000|2021-09-10 10:10:00|26177.6|26169.6|26181.6|26173.6|26181.6|26173.6|26174.6|26166.6|62
1631268900000|2021-09-10 10:15:00|26182.6|26174.6|26189.6|26181.6|26191.6|26183.6|26178.6|26170.6|101
1631269200000|2021-09-10 10:20:00|26189.1|26181.1|26191.1|26183.1|26192.1|26184.1|26188.1|26180.1|43
1631269500000|2021-09-10 10:25:00|26190.6|26182.6|26190.6|26182.6|26191.1|26183.1|26186.6|26178.6|35
1631269800000|2021-09-10 10:30:00|26190.1|26182.1|26176.6|26168.6|26191.1|26183.1|26176.6|26168.6|92
1631270100000|2021-09-10 10:35:00|26177.6|26169.6|26190.6|26182.6|26192.1|26184.1|26176.1|26168.1|73
1631270400000|2021-09-10 10:40:00|26190.1|26182.1|26197.6|26189.6|26201.6|26193.6|26189.6|26181.6|141
1631270700000|2021-09-10 10:45:00|26197.1|26189.1|26194.6|26186.6|26198.6|26190.6|26193.6|26185.6|118
1631271000000|2021-09-10 10:50:00|26194.1|26186.1|26201.6|26193.6|26202.1|26194.1|26190.1|26182.1|58
1631271300000|2021-09-10 10:55:00|26202.1|26194.1|26208.1|26200.1|26215.6|26207.6|26202.1|26194.1|163
1631271600000|2021-09-10 11:00:00|26207.6|26199.6|26205.1|26197.1|26212.1|26204.1|26202.1|26194.1|80
1631271900000|2021-09-10 11:05:00|26205.6|26197.6|26201.1|26193.1|26207.6|26199.6|26197.1|26189.1|62
1631272200000|2021-09-10 11:10:00|26200.1|26192.1|26194.1|26186.1|26200.6|26192.6|26194.1|26186.1|102
1631272500000|2021-09-10 11:15:00|26193.1|26185.1|26196.1|26188.1|26198.6|26190.6|26189.1|26181.1|123
1631272800000|2021-09-10 11:20:00|26196.6|26188.6|26191.1|26183.1|26197.6|26189.6|26187.6|26179.6|108
1631273100000|2021-09-10 11:25:00|26191.6|26183.6|26197.1|26189.1|26198.6|26190.6|26191.1|26183.1|68
1631273400000|2021-09-10 11:30:00|26197.6|26189.6|26188.6|26180.6|26198.1|26190.1|26186.1|26178.1|60
1631273700000|2021-09-10 11:35:00|26188.1|26180.1|26198.1|26190.1|26198.6|26190.6|26186.6|26178.6|88
1631274000000|2021-09-10 11:40:00|26198.6|26190.6|26194.6|26186.6|26200.6|26192.6|26192.1|26184.1|58
1631274300000|2021-09-10 11:45:00|26195.1|26187.1|26194.6|26186.6|26197.6|26189.6|26191.6|26183.6|39
1631274600000|2021-09-10 11:50:00|26195.1|26187.1|26190.6|26182.6|26196.6|26188.6|26190.6|26182.6|38
1631274900000|2021-09-10 11:55:00|26191.1|26183.1|26191.1|26183.1|26196.1|26188.1|26188.6|26180.6|64
1631275200000|2021-09-10 12:00:00|26189.6|26181.6|26194.6|26186.6|26198.6|26190.6|26187.6|26179.6|63
1631275500000|2021-09-10 12:05:00|26194.1|26186.1|26193.1|26185.1|26198.6|26190.6|26191.6|26183.6|40
1631275800000|2021-09-10 12:10:00|26193.6|26185.6|26181.1|26173.1|26193.6|26185.6|26177.1|26169.1|103
1631276100000|2021-09-10 12:15:00|26180.6|26172.6|26170.6|26162.6|26181.1|26173.1|26164.6|26156.6|84
1631276400000|2021-09-10 12:20:00|26170.1|26162.1|26173.6|26165.6|26175.1|26167.1|26167.1|26159.1|70
1631276700000|2021-09-10 12:25:00|26174.1|26166.1|26168.1|26160.1|26176.1|26168.1|26168.1|26160.1|23
1631277000000|2021-09-10 12:30:00|26168.6|26160.6|26166.1|26158.1|26169.6|26161.6|26160.1|26152.1|97
1631277300000|2021-09-10 12:35:00|26165.6|26157.6|26157.1|26149.1|26167.1|26159.1|26156.1|26148.1|68
1631277600000|2021-09-10 12:40:00|26156.1|26148.1|26163.1|26155.1|26164.6|26156.6|26156.1|26148.1|44
1631277900000|2021-09-10 12:45:00|26162.6|26154.6|26150.6|26142.6|26164.1|26156.1|26149.6|26141.6|75
1631278200000|2021-09-10 12:50:00|26150.1|26142.1|26153.6|26145.6|26154.6|26146.6|26146.6|26138.6|68
1631278500000|2021-09-10 12:55:00|26154.1|26146.1|26161.1|26153.1|26163.6|26155.6|26154.1|26146.1|86
1631278800000|2021-09-10 13:00:00|26160.6|26152.6|26152.6|26144.6|26162.6|26154.6|26143.1|26135.1|74
1631279100000|2021-09-10 13:05:00|26152.1|26144.1|26153.1|26145.1|26156.1|26148.1|26148.6|26140.6|39
1631279400000|2021-09-10 13:10:00|26155.1|26147.1|26156.6|26148.6|26159.1|26151.1|26154.1|26146.1|54
1631279700000|2021-09-10 13:15:00|26156.1|26148.1|26149.6|26141.6|26160.1|26152.1|26149.6|26141.6|66
1631280000000|2021-09-10 13:20:00|26150.1|26142.1|26149.1|26141.1|26151.6|26143.6|26146.1|26138.1|32
1631280300000|2021-09-10 13:25:00|26149.6|26141.6|26152.1|26144.1|26160.6|26152.6|26148.1|26140.1|94
1631280600000|2021-09-10 13:30:00|26151.6|26143.6|26171.1|26163.1|26178.1|26170.1|26132.1|26124.1|604
1631280900000|2021-09-10 13:35:00|26172.1|26164.1|26158.6|26150.6|26183.6|26175.6|26144.1|26136.1|324
1631281200000|2021-09-10 13:40:00|26158.1|26150.1|26147.1|26139.1|26166.1|26158.1|26144.1|26136.1|177
1631281500000|2021-09-10 13:45:00|26147.6|26139.6|26145.6|26137.6|26165.1|26157.1|26145.1|26137.1|201
1631281800000|2021-09-10 13:50:00|26146.1|26138.1|26122.6|26114.6|26151.1|26143.1|26122.1|26114.1|384
1631282100000|2021-09-10 13:55:00|26122.1|26114.1|26139.1|26131.1|26142.1|26134.1|26120.1|26112.1|158
1631282400000|2021-09-10 14:00:00|26139.6|26131.6|26122.1|26114.1|26142.6|26134.6|26121.1|26113.1|200
1631282700000|2021-09-10 14:05:00|26122.6|26114.6|26121.1|26113.1|26129.1|26121.1|26112.1|26104.1|181
1631283000000|2021-09-10 14:10:00|26120.6|26112.6|26119.1|26111.1|26127.6|26119.6|26107.6|26099.6|175
1631283300000|2021-09-10 14:15:00|26118.6|26110.6|26114.6|26106.6|26125.6|26117.6|26112.1|26104.1|119
1631283600000|2021-09-10 14:20:00|26115.1|26107.1|26104.1|26096.1|26119.1|26111.1|26094.1|26086.1|224
1631283900000|2021-09-10 14:25:00|26104.6|26096.6|26095.1|26087.1|26109.1|26101.1|26089.6|26081.6|179
1631284200000|2021-09-10 14:30:00|26095.6|26087.6|26066.6|26058.6|26095.6|26087.6|26057.6|26049.6|553
1631284500000|2021-09-10 14:35:00|26066.1|26058.1|26033.6|26025.6|26067.1|26059.1|26031.6|26023.6|438
1631284800000|2021-09-10 14:40:00|26033.1|26025.1|26026.1|26018.1|26040.1|26032.1|26022.6|26014.6|330
1631285100000|2021-09-10 14:45:00|26025.6|26017.6|26034.1|26026.1|26047.1|26039.1|26017.6|26009.6|458
1631285400000|2021-09-10 14:50:00|26034.6|26026.6|26007.6|25999.6|26045.1|26037.1|26007.6|25999.6|499
1631285700000|2021-09-10 14:55:00|26005.1|25997.1|25995.1|25987.1|26038.1|26030.1|25957.1|25949.1|2011
1631286000000|2021-09-10 15:00:00|25996.1|25988.1|25992.6|25984.6|26014.1|26006.1|25982.1|25974.1|377
1631286300000|2021-09-10 15:05:00|25992.1|25984.1|25974.6|25966.6|25996.6|25988.6|25961.6|25953.6|397
1631286600000|2021-09-10 15:10:00|25975.1|25967.1|25968.1|25960.1|25983.1|25975.1|25965.6|25957.6|226
1631286900000|2021-09-10 15:15:00|25968.6|25960.6|25972.6|25964.6|25978.1|25970.1|25949.1|25941.1|445
1631287200000|2021-09-10 15:20:00|25975.6|25967.6|25980.6|25972.6|25980.6|25972.6|25967.6|25959.6|204
1631287500000|2021-09-10 15:25:00|25981.1|25973.1|25983.6|25975.6|25991.6|25983.6|25979.1|25971.1|264
1631287800000|2021-09-10 15:30:00|25983.1|25975.1|26001.1|25993.1|26002.6|25994.6|25972.1|25964.1|241
1631288100000|2021-09-10 15:35:00|26000.6|25992.6|26023.1|26015.1|26023.1|26015.1|25998.6|25990.6|343
1631288400000|2021-09-10 15:40:00|26022.1|26014.1|26028.6|26020.6|26031.6|26023.6|26008.1|26000.1|243
1631288700000|2021-09-10 15:45:00|26028.1|26020.1|26023.1|26015.1|26038.6|26030.6|26021.6|26013.6|204
1631289000000|2021-09-10 15:50:00|26023.6|26015.6|26018.6|26010.6|26038.1|26030.1|26017.1|26009.1|186
1631289300000|2021-09-10 15:55:00|26018.1|26010.1|26028.6|26020.6|26032.1|26024.1|26014.6|26006.6|112
1631289600000|2021-09-10 16:00:00|26029.1|26021.1|26033.1|26025.1|26034.6|26026.6|26019.6|26011.6|71
1631289900000|2021-09-10 16:05:00|26033.6|26025.6|26039.1|26031.1|26047.6|26039.6|26033.1|26025.1|138
1631290200000|2021-09-10 16:10:00|26038.6|26030.6|26044.1|26036.1|26046.1|26038.1|26036.6|26028.6|47
1631290500000|2021-09-10 16:15:00|26044.6|26036.6|26044.6|26036.6|26052.6|26044.6|26041.6|26033.6|52
1631290800000|2021-09-10 16:20:00|26044.1|26036.1|26045.6|26037.6|26046.6|26038.6|26038.6|26030.6|202
1631291100000|2021-09-10 16:25:00|26046.1|26038.1|26045.6|26037.6|26050.1|26042.1|26042.1|26034.1|54
1631291400000|2021-09-10 16:30:00|26046.1|26038.1|26041.1|26033.1|26048.1|26040.1|26040.1|26032.1|32
1631291700000|2021-09-10 16:35:00|26040.6|26032.6|26044.6|26036.6|26048.1|26040.1|26040.6|26032.6|43
1631292000000|2021-09-10 16:40:00|26044.1|26036.1|26044.6|26036.6|26050.6|26042.6|26038.1|26030.1|59
1631292300000|2021-09-10 16:45:00|26045.1|26037.1|26043.6|26035.6|26047.6|26039.6|26042.6|26034.6|22
1631292600000|2021-09-10 16:50:00|26043.1|26035.1|26038.6|26030.6|26045.6|26037.6|26038.1|26030.1|42
1631292900000|2021-09-10 16:55:00|26038.1|26030.1|26031.1|26023.1|26038.6|26030.6|26029.6|26021.6|50
1631293200000|2021-09-10 17:00:00|26032.6|26024.6|26041.1|26033.1|26041.1|26033.1|26031.6|26023.6|28
1631293500000|2021-09-10 17:05:00|26040.6|26032.6|26022.6|26014.6|26040.6|26032.6|26021.6|26013.6|55
1631293800000|2021-09-10 17:10:00|26023.1|26015.1|26025.1|26017.1|26027.1|26019.1|26013.1|26005.1|55
1631294100000|2021-09-10 17:15:00|26026.1|26018.1|26024.1|26016.1|26028.1|26020.1|26020.1|26012.1|31
1631294400000|2021-09-10 17:20:00|26023.6|26015.6|26020.1|26012.1|26030.1|26022.1|26016.1|26008.1|37
1631294700000|2021-09-10 17:25:00|26019.6|26011.6|26013.6|26005.6|26022.6|26014.6|26010.6|26002.6|91
1631295000000|2021-09-10 17:30:00|26013.1|26005.1|26005.6|25997.6|26017.6|26009.6|26005.1|25997.1|63
1631295300000|2021-09-10 17:35:00|26005.1|25997.1|26012.6|26004.6|26013.6|26005.6|26002.6|25994.6|52
1631295600000|2021-09-10 17:40:00|26012.1|26004.1|26004.6|25996.6|26012.6|26004.6|26000.1|25992.1|60
1631295900000|2021-09-10 17:45:00|26004.1|25996.1|25998.1|25990.1|26007.1|25999.1|25996.6|25988.6|26
1631296200000|2021-09-10 17:50:00|25998.6|25990.6|26003.6|25995.6|26004.6|25996.6|25996.1|25988.1|40
1631296500000|2021-09-10 17:55:00|26003.1|25995.1|26016.1|26008.1|26016.6|26008.6|26003.1|25995.1|43
1631296800000|2021-09-10 18:00:00|26016.6|26008.6|26015.1|26007.1|26017.6|26009.6|26013.1|26005.1|17
1631297100000|2021-09-10 18:05:00|26015.6|26007.6|26012.6|26004.6|26017.1|26009.1|26008.6|26000.6|17
1631297400000|2021-09-10 18:10:00|26012.1|26004.1|26014.1|26006.1|26016.6|26008.6|26011.1|26003.1|30
1631297700000|2021-09-10 18:15:00|26014.6|26006.6|26005.6|25997.6|26014.6|26006.6|26005.1|25997.1|29
1631298000000|2021-09-10 18:20:00|26005.1|25997.1|26010.6|26002.6|26011.6|26003.6|26002.1|25994.1|22
1631298300000|2021-09-10 18:25:00|26011.1|26003.1|26000.1|25992.1|26014.6|26006.6|25999.6|25991.6|106
1631298600000|2021-09-10 18:30:00|25999.6|25991.6|25991.1|25983.1|26001.6|25993.6|25991.1|25983.1|225
1631298900000|2021-09-10 18:35:00|25992.6|25984.6|25992.6|25984.6|25993.6|25985.6|25987.1|25979.1|78
1631299200000|2021-09-10 18:40:00|25992.1|25984.1|26002.1|25994.1|26002.6|25994.6|25992.1|25984.1|59
1631299500000|2021-09-10 18:45:00|26002.6|25994.6|25984.1|25976.1|26002.6|25994.6|25983.1|25975.1|59
1631299800000|2021-09-10 18:50:00|25983.6|25975.6|25986.6|25978.6|25989.1|25981.1|25983.6|25975.6|50
1631300100000|2021-09-10 18:55:00|25986.1|25978.1|25997|25967|26003.6|25995.6|25975.6|25966.8|224
1631300400000|2021-09-10 19:00:00|25996.3|25966.3|25992|25962|25997|25967|25991.8|25961.8|0
1631300700000|2021-09-10 19:05:00|25991.4|25961.4|25961.9|25931.9|25996.1|25966.1|25961|25931|0
1631301000000|2021-09-10 19:10:00|25961.7|25931.7|25946.3|25916.3|25964.2|25934.2|25926.4|25896.4|0
1631301300000|2021-09-10 19:15:00|25946.2|25916.2|25942.7|25912.7|25951.5|25921.5|25932.3|25902.3|0
1631301600000|2021-09-10 19:20:00|25942.9|25912.9|25931.5|25901.5|25943.1|25913.1|25930.2|25900.2|0
1631301900000|2021-09-10 19:25:00|25931.6|25901.6|25932.8|25902.8|25940.1|25910.1|25931.5|25901.5|0
1631302200000|2021-09-10 19:30:00|25932.6|25902.6|25933|25903|25939.8|25909.8|25927.3|25897.3|0
1631302500000|2021-09-10 19:35:00|25932.7|25902.7|25916.2|25886.2|25934.4|25904.4|25916.2|25886.2|0
1631302800000|2021-09-10 19:40:00|25916.4|25886.4|25905.6|25875.6|25916.4|25886.4|25897.5|25867.5|0
1631303100000|2021-09-10 19:45:00|25905|25875|25888.8|25858.8|25905|25875|25888.8|25858.8|0
1631303400000|2021-09-10 19:50:00|25889.2|25859.2|25885.7|25855.7|25894.7|25864.7|25885.7|25855.7|0
1631303700000|2021-09-10 19:55:00|25885.9|25855.9|25906.5|25876.5|25907|25877|25885.7|25855.7|0
1631304000000|2021-09-10 20:00:00|25905.5|25875.5|25906.8|25876.8|25913.5|25883.5|25900.6|25870.6|0
1631304300000|2021-09-10 20:05:00|25907.9|25877.9|25901.2|25871.2|25909.5|25879.5|25898.8|25868.8|0
1631304600000|2021-09-10 20:10:00|25902.2|25872.2|25904.2|25874.2|25906.2|25876.2|25901.1|25871.1|0
1631304900000|2021-09-10 20:15:00|25903.6|25873.6|25910.1|25880.1|25911.1|25881.1|25902.1|25872.1|0
1631305200000|2021-09-10 20:20:00|25911.1|25881.1|25916.2|25886.2|25918.2|25888.2|25911.1|25881.1|0
1631305500000|2021-09-10 20:25:00|25915.6|25885.6|25915.1|25885.1|25916.2|25886.2|25914.1|25884.1|0
1631305800000|2021-09-10 20:30:00|25914.1|25884.1|25916.6|25886.6|25918.2|25888.2|25914.1|25884.1|0
1631306100000|2021-09-10 20:35:00|25916.1|25886.1|25918.4|25888.4|25919.4|25889.4|25916.1|25886.1|0
1631306400000|2021-09-10 20:40:00|25917.4|25887.4|25917.1|25887.1|25918.1|25888.1|25917.1|25887.1|0
1631306700000|2021-09-10 20:45:00|25918.1|25888.1|25916.1|25886.1|25918.1|25888.1|25915.1|25885.1|0
1631307000000|2021-09-10 20:50:00|25915.1|25885.1|25908.8|25878.8|25915.1|25885.1|25905.7|25875.7|0
1631307300000|2021-09-10 20:55:00|25909.3|25879.3|25907.4|25877.4|25912.9|25882.9|25905.4|25875.4|0
1631484000000|2021-09-12 22:00:00|25929.9|25899.9|25928.7|25898.7|25935.5|25905.5|25927.6|25897.6|0
1631484300000|2021-09-12 22:05:00|25929.2|25899.2|25920.9|25890.9|25930.7|25900.7|25917.6|25887.6|0
1631484600000|2021-09-12 22:10:00|25919.9|25889.9|25931.8|25901.8|25933.2|25903.2|25919.2|25889.2|0
1631484900000|2021-09-12 22:15:00|25932.8|25902.8|25930.9|25900.9|25933.9|25903.9|25926.3|25896.3|0
1631485200000|2021-09-12 22:20:00|25931.4|25901.4|25935.2|25905.2|25937.5|25907.5|25930.4|25900.4|0
1631485500000|2021-09-12 22:25:00|25934.1|25904.1|25937.2|25907.2|25937.8|25907.8|25930.1|25900.1|0
1631485800000|2021-09-12 22:30:00|25938.2|25908.2|25938.2|25908.2|25941.3|25911.3|25936.2|25906.2|0
1631486100000|2021-09-12 22:35:00|25938.7|25908.7|25945.7|25915.7|25946.2|25916.2|25938.2|25908.2|0
1631486400000|2021-09-12 22:40:00|25945.2|25915.2|25949.9|25919.9|25951.6|25921.6|25944.2|25914.2|0
1631486700000|2021-09-12 22:45:00|25950.9|25920.9|25951.1|25921.1|25954.9|25924.9|25950.9|25920.9|0
1631487000000|2021-09-12 22:50:00|25952.1|25922.1|25960.1|25930.1|25961.1|25931.1|25950.1|25920.1|0
1631487300000|2021-09-12 22:55:00|25961.1|25931.1|25957.2|25927.2|25961.1|25931.1|25955.2|25925.2|0
1631487600000|2021-09-12 23:00:00|25958.2|25928.2|25954.8|25924.8|25959.2|25929.2|25952.7|25922.7|0
1631487900000|2021-09-12 23:05:00|25955.8|25925.8|25961.5|25931.5|25961.5|25931.5|25955.8|25925.8|0
1631488200000|2021-09-12 23:10:00|25962.5|25932.5|25959.6|25929.6|25962.5|25932.5|25958.4|25928.4|0
1631488500000|2021-09-12 23:15:00|25959.9|25929.9|25959|25929|25962.1|25932.1|25959|25929|0
1631488800000|2021-09-12 23:20:00|25959.1|25929.1|25962.1|25932.1|25962.1|25932.1|25956|25926|0
1631489100000|2021-09-12 23:25:00|25958|25928|25967.5|25937.5|25967.5|25937.5|25957|25927|0
1631489400000|2021-09-12 23:30:00|25968.5|25938.5|25977.1|25947.1|25978.6|25948.6|25968.5|25938.5|0
1631489700000|2021-09-12 23:35:00|25976.5|25946.5|25975.2|25945.2|25977.5|25947.5|25972.4|25942.4|0
1631490000000|2021-09-12 23:40:00|25976.2|25946.2|25973.4|25943.4|25976.2|25946.2|25972.2|25942.2|0
1631490300000|2021-09-12 23:45:00|25972.9|25942.9|25979.1|25949.1|25979.1|25949.1|25972.4|25942.4|0
1631490600000|2021-09-12 23:50:00|25978.6|25948.6|25986.1|25956.1|25986.1|25956.1|25978.1|25948.1|0
1631490900000|2021-09-12 23:55:00|25985.6|25955.6|25981|25951|25986.1|25956.1|25979.6|25949.6|0
1631491200000|2021-09-13 00:00:00|25981.1|25951.1|25984.9|25954.9|25984.9|25954.9|25975.5|25945.5|0
1631491500000|2021-09-13 00:05:00|25983.9|25953.9|25986.4|25956.4|25988|25958|25982.3|25952.3|0
1631491800000|2021-09-13 00:10:00|25987|25957|25985.8|25955.8|25989|25959|25982|25952|0
1631492100000|2021-09-13 00:15:00|25986.8|25956.8|25981.3|25951.3|25991.2|25961.2|25978.7|25948.7|0
1631492400000|2021-09-13 00:20:00|25981|25951|25970|25940|25981.3|25951.3|25962.8|25932.8|0
1631492700000|2021-09-13 00:25:00|25970.5|25940.5|25949.2|25919.2|25974.1|25944.1|25947.9|25917.9|0
1631493000000|2021-09-13 00:30:00|25950|25920|25969.8|25939.8|25969.8|25939.8|25944.7|25914.7|0
1631493300000|2021-09-13 00:35:00|25969.1|25939.1|25977.8|25947.8|25984.8|25954.8|25967.8|25937.8|0
1631493600000|2021-09-13 00:40:00|25978.6|25948.6|25995.3|25965.3|25995.8|25965.8|25978.6|25948.6|0
1631493900000|2021-09-13 00:45:00|25995.8|25965.8|25996.7|25966.7|26002.9|25972.9|25991.7|25961.7|0
1631494200000|2021-09-13 00:50:00|25997.4|25967.4|25986.4|25956.4|25998.7|25968.7|25986.4|25956.4|0
1631494500000|2021-09-13 00:55:00|25985.6|25955.6|25959.3|25929.3|25986.9|25956.9|25958.1|25928.1|0
1631494800000|2021-09-13 01:00:00|25958.6|25928.6|25965|25935|25971.7|25941.7|25952.7|25922.7|0
1631495100000|2021-09-13 01:05:00|25965.2|25935.2|25944.7|25914.7|25969.6|25939.6|25938.8|25908.8|0
1631495400000|2021-09-13 01:10:00|25944.2|25914.2|25956.7|25926.7|25959.2|25929.2|25940.9|25910.9|0
1631495700000|2021-09-13 01:15:00|25962.9|25932.9|25855.6|25850.6|25962.9|25936.6|25853.1|25848.1|2602
1631496000000|2021-09-13 01:20:00|25854.6|25849.6|25778.1|25773.1|25866.1|25861.1|25777.1|25772.1|2449
1631496300000|2021-09-13 01:25:00|25777.6|25772.6|25798.4|25793.4|25800.4|25795.4|25755.4|25750.4|2201
1631496600000|2021-09-13 01:30:00|25794.9|25789.9|25855.4|25850.4|25860.9|25855.9|25761.9|25756.9|5978
1631496900000|2021-09-13 01:35:00|25854.4|25849.4|25722.4|25717.4|25856.4|25851.4|25718.4|25713.4|4434
1631497200000|2021-09-13 01:40:00|25721.9|25716.9|25783.4|25778.4|25789.9|25784.9|25693.9|25688.9|3807
1631497500000|2021-09-13 01:45:00|25781.4|25776.4|25752.4|25747.4|25804.4|25799.4|25703.9|25698.9|2866
1631497800000|2021-09-13 01:50:00|25751.9|25746.9|25790.4|25785.4|25791.4|25786.4|25711.4|25706.4|2320
1631498100000|2021-09-13 01:55:00|25790.9|25785.9|25726.9|25721.9|25792.4|25787.4|25714.9|25709.9|1923
1631498400000|2021-09-13 02:00:00|25726.4|25721.4|25730.4|25725.4|25756.4|25751.4|25673.4|25668.4|3580
1631498700000|2021-09-13 02:05:00|25731.4|25726.4|25760.9|25755.9|25765.4|25760.4|25690.9|25685.9|1751
1631499000000|2021-09-13 02:10:00|25758.9|25753.9|25775.4|25770.4|25794.4|25789.4|25746.4|25741.4|1778
1631499300000|2021-09-13 02:15:00|25777.4|25772.4|25697.4|25692.4|25778.4|25773.4|25695.4|25690.4|1497
1631499600000|2021-09-13 02:20:00|25696.9|25691.9|25716.4|25711.4|25750.4|25745.4|25687.9|25682.9|1504
1631499900000|2021-09-13 02:25:00|25715.4|25710.4|25727.9|25722.9|25728.9|25723.9|25677.4|25672.4|1509
1631500200000|2021-09-13 02:30:00|25728.4|25723.4|25743.9|25738.9|25763.9|25758.9|25705.4|25700.4|1399
1631500500000|2021-09-13 02:35:00|25744.4|25739.4|25765.4|25760.4|25777.4|25772.4|25733.4|25728.4|893
1631500800000|2021-09-13 02:40:00|25763.4|25758.4|25745.4|25740.4|25787.4|25782.4|25741.9|25736.9|1521
1631501100000|2021-09-13 02:45:00|25744.9|25739.9|25719.9|25714.9|25744.9|25739.9|25713.4|25708.4|1014
1631501400000|2021-09-13 02:50:00|25718.4|25713.4|25685.9|25680.9|25726.4|25721.4|25684.9|25679.9|1033
1631501700000|2021-09-13 02:55:00|25685.4|25680.4|25684.9|25679.9|25695.9|25690.9|25655.9|25650.9|2065
1631502000000|2021-09-13 03:00:00|25684.4|25679.4|25696.4|25691.4|25699.4|25694.4|25651.4|25646.4|1405
1631502300000|2021-09-13 03:05:00|25695.9|25690.9|25685.4|25680.4|25702.4|25697.4|25670.4|25665.4|907
1631502600000|2021-09-13 03:10:00|25684.4|25679.4|25703.4|25698.4|25718.4|25713.4|25681.9|25676.9|960
1631502900000|2021-09-13 03:15:00|25702.9|25697.9|25720.4|25715.4|25726.9|25721.9|25695.4|25690.4|976
1631503200000|2021-09-13 03:20:00|25719.4|25714.4|25729.9|25724.9|25738.4|25733.4|25706.9|25701.9|875
1631503500000|2021-09-13 03:25:00|25729.4|25724.4|25743.4|25738.4|25756.4|25751.4|25722.9|25717.9|1137
1631503800000|2021-09-13 03:30:00|25743.9|25738.9|25719.4|25714.4|25752.9|25747.9|25715.9|25710.9|749
1631504100000|2021-09-13 03:35:00|25718.9|25713.9|25716.9|25711.9|25723.9|25718.9|25710.4|25705.4|415
1631504400000|2021-09-13 03:40:00|25716.4|25711.4|25690.4|25685.4|25717.4|25712.4|25689.9|25684.9|560
1631504700000|2021-09-13 03:45:00|25691.4|25686.4|25669.9|25664.9|25693.4|25688.4|25666.9|25661.9|893
1631505000000|2021-09-13 03:50:00|25670.4|25665.4|25670.4|25665.4|25685.4|25680.4|25662.9|25657.9|705
1631505300000|2021-09-13 03:55:00|25670.9|25665.9|25683.4|25678.4|25687.9|25682.9|25665.9|25660.9|658
1631505600000|2021-09-13 04:00:00|25693.4|25663.4|25691.7|25661.7|25693.8|25663.8|25687.4|25657.4|0
1631505900000|2021-09-13 04:05:00|25692.4|25662.4|25696|25666|25699.7|25669.7|25692.4|25662.4|0
1631506200000|2021-09-13 04:10:00|25695.5|25665.5|25694|25664|25696.5|25666.5|25694|25664|0
1631506500000|2021-09-13 04:15:00|25694.5|25664.5|25697|25667|25697|25667|25689.4|25659.4|0
1631506800000|2021-09-13 04:20:00|25697.5|25667.5|25695.3|25665.3|25698|25668|25695|25665|0
1631507100000|2021-09-13 04:25:00|25695.8|25665.8|25693.3|25663.3|25701.5|25671.5|25692.8|25662.8|0
1631507400000|2021-09-13 04:30:00|25692.8|25662.8|25690.9|25660.9|25693.3|25663.3|25683.6|25653.6|0
1631507700000|2021-09-13 04:35:00|25690.4|25660.4|25699.4|25669.4|25700.9|25670.9|25690.4|25660.4|0
1631508000000|2021-09-13 04:40:00|25699.1|25669.1|25692.7|25662.7|25701.3|25671.3|25692|25662|0
1631508300000|2021-09-13 04:45:00|25686.8|25656.8|25682.9|25652.9|25686.8|25656.8|25680.1|25650.1|0
1631508600000|2021-09-13 04:50:00|25682.4|25652.4|25679.9|25649.9|25682.9|25652.9|25677.8|25647.8|0
1631508900000|2021-09-13 04:55:00|25679.4|25649.4|25681.4|25651.4|25681.9|25651.9|25677.3|25647.3|0
1631509200000|2021-09-13 05:00:00|25681.9|25651.9|25622.4|25617.4|25687.4|25682.4|25614.4|25609.4|3024
1631509500000|2021-09-13 05:05:00|25621.9|25616.9|25602.4|25597.4|25621.9|25616.9|25571.4|25566.4|2514
1631509800000|2021-09-13 05:10:00|25600.4|25595.4|25583.4|25578.4|25602.4|25597.4|25573.9|25568.9|1128
1631510100000|2021-09-13 05:15:00|25582.9|25577.9|25585.4|25580.4|25591.4|25586.4|25565.9|25560.9|912
1631510400000|2021-09-13 05:20:00|25585.9|25580.9|25606.4|25601.4|25614.9|25609.9|25576.9|25571.9|1064
1631510700000|2021-09-13 05:25:00|25601.9|25596.9|25624.4|25619.4|25624.9|25619.9|25591.4|25586.4|772
1631511000000|2021-09-13 05:30:00|25623.9|25618.9|25577.9|25572.9|25626.4|25621.4|25577.9|25572.9|1061
1631511300000|2021-09-13 05:35:00|25577.4|25572.4|25576.9|25571.9|25583.9|25578.9|25558.4|25553.4|1330
1631511600000|2021-09-13 05:40:00|25576.4|25571.4|25589.9|25584.9|25597.9|25592.9|25565.9|25560.9|1269
1631511900000|2021-09-13 05:45:00|25590.9|25585.9|25607.4|25602.4|25620.4|25615.4|25586.4|25581.4|894
1631512200000|2021-09-13 05:50:00|25606.9|25601.9|25601.9|25596.9|25612.9|25607.9|25586.4|25581.4|663
1631512500000|2021-09-13 05:55:00|25601.4|25596.4|25622.4|25617.4|25623.4|25618.4|25601.4|25596.4|762
1631512800000|2021-09-13 06:00:00|25622.9|25617.9|25638.4|25633.4|25639.9|25634.9|25610.4|25605.4|804
1631513100000|2021-09-13 06:05:00|25639.9|25634.9|25642.4|25637.4|25660.4|25655.4|25623.9|25618.9|1088
1631513400000|2021-09-13 06:10:00|25641.9|25636.9|25626.4|25621.4|25657.4|25652.4|25625.4|25620.4|644
1631513700000|2021-09-13 06:15:00|25626.9|25621.9|25619.9|25614.9|25643.4|25638.4|25618.4|25613.4|423
1631514000000|2021-09-13 06:20:00|25619.4|25614.4|25646.9|25641.9|25655.9|25650.9|25618.4|25613.4|787
1631514300000|2021-09-13 06:25:00|25647.4|25642.4|25674.4|25669.4|25683.9|25678.9|25636.9|25631.9|1053
1631514600000|2021-09-13 06:30:00|25674.9|25669.9|25644.9|25639.9|25674.9|25669.9|25644.4|25639.4|816
1631514900000|2021-09-13 06:35:00|25645.4|25640.4|25630.9|25625.9|25651.4|25646.4|25622.4|25617.4|777
1631515200000|2021-09-13 06:40:00|25631.4|25626.4|25639.9|25634.9|25640.9|25635.9|25620.4|25615.4|606
1631515500000|2021-09-13 06:45:00|25640.4|25635.4|25644.4|25639.4|25646.4|25641.4|25631.4|25626.4|527
1631515800000|2021-09-13 06:50:00|25643.9|25638.9|25651.4|25646.4|25658.4|25653.4|25636.9|25631.9|558
1631516100000|2021-09-13 06:55:00|25651.9|25646.9|25637.9|25632.9|25657.9|25652.9|25635.4|25630.4|541
1631516400000|2021-09-13 07:00:00|25637.4|25632.4|25672.9|25667.9|25677.9|25672.9|25633.4|25628.4|914
1631516700000|2021-09-13 07:05:00|25673.4|25668.4|25681.9|25676.9|25685.4|25680.4|25660.4|25655.4|688
1631517000000|2021-09-13 07:10:00|25681.4|25676.4|25698.9|25693.9|25702.9|25697.9|25676.4|25671.4|838
1631517300000|2021-09-13 07:15:00|25699.4|25694.4|25702.9|25697.9|25717.9|25712.9|25698.9|25693.9|905
1631517600000|2021-09-13 07:20:00|25703.9|25698.9|25724.4|25719.4|25728.9|25723.9|25703.4|25698.4|821
1631517900000|2021-09-13 07:25:00|25723.9|25718.9|25718.4|25713.4|25724.4|25719.4|25708.4|25703.4|728
1631518200000|2021-09-13 07:30:00|25717.9|25712.9|25742.4|25737.4|25749.4|25744.4|25717.9|25712.9|1068
1631518500000|2021-09-13 07:35:00|25742.9|25737.9|25746.4|25741.4|25754.4|25749.4|25734.9|25729.9|911
1631518800000|2021-09-13 07:40:00|25746.9|25741.9|25736.9|25731.9|25749.9|25744.9|25736.9|25731.9|492
1631519100000|2021-09-13 07:45:00|25737.4|25732.4|25753.9|25748.9|25754.9|25749.9|25736.9|25731.9|735
1631519400000|2021-09-13 07:50:00|25754.9|25749.9|25757.9|25752.9|25783.9|25778.9|25754.4|25749.4|1601
1631519700000|2021-09-13 07:55:00|25758.9|25753.9|25769.9|25764.9|25779.9|25774.9|25758.4|25753.4|1035
1631520000000|2021-09-13 08:00:00|25762.8|25757.8|25767.8|25762.8|25778.8|25773.8|25760.8|25755.8|791
1631520300000|2021-09-13 08:05:00|25767.3|25762.3|25802.3|25797.3|25814.8|25809.8|25767.3|25762.3|1515
1631520600000|2021-09-13 08:10:00|25801.3|25796.3|25788.3|25783.3|25807.3|25802.3|25783.8|25778.8|800
1631520900000|2021-09-13 08:15:00|25788.8|25783.8|25805.8|25800.8|25809.8|25804.8|25788.8|25783.8|559
1631521200000|2021-09-13 08:20:00|25805.3|25800.3|25808.3|25803.3|25819.8|25814.8|25805.3|25800.3|463
1631521500000|2021-09-13 08:25:00|25807.8|25802.8|25804.3|25799.3|25815.3|25810.3|25799.3|25794.3|1184
1631521800000|2021-09-13 08:30:00|25816.8|25786.8|25762|25732|25819.3|25789.3|25759.8|25729.8|0
1631522100000|2021-09-13 08:35:00|25761.2|25731.2|25762.3|25732.3|25766|25736|25745.4|25715.4|0
1631522400000|2021-09-13 08:40:00|25760.7|25730.7|25769.6|25739.6|25777.5|25747.5|25760.7|25730.7|0
1631522700000|2021-09-13 08:45:00|25769.3|25739.3|25779|25749|25780.5|25750.5|25767.5|25737.5|0
1631523000000|2021-09-13 08:50:00|25778.2|25748.2|25778.2|25748.2|25783.3|25753.3|25775.4|25745.4|0
1631523300000|2021-09-13 08:55:00|25779.8|25749.8|25798|25768|25798.7|25768.7|25779.8|25749.8|0
1631523600000|2021-09-13 09:00:00|25796.4|25766.4|25796|25766|25802.8|25772.8|25794.9|25764.9|0
1631523900000|2021-09-13 09:05:00|25796.2|25766.2|25795.5|25765.5|25801.6|25771.6|25795.3|25765.3|0
1631524200000|2021-09-13 09:10:00|25793.9|25763.9|25788.4|25758.4|25795.5|25765.5|25779.6|25749.6|0
1631524500000|2021-09-13 09:15:00|25793.3|25785.3|25789.3|25781.3|25811.8|25803.8|25789.3|25781.3|223
1631524800000|2021-09-13 09:20:00|25787.3|25779.3|25797.8|25789.8|25814.3|25806.3|25787.3|25779.3|254
1631525100000|2021-09-13 09:25:00|25798.3|25790.3|25800.3|25792.3|25806.8|25798.8|25796.8|25788.8|32
1631525400000|2021-09-13 09:30:00|25800.8|25792.8|25795.8|25787.8|25804.3|25796.3|25793.3|25785.3|34
1631525700000|2021-09-13 09:35:00|25796.3|25788.3|25793.3|25785.3|25801.3|25793.3|25793.3|25785.3|48
1631526000000|2021-09-13 09:40:00|25792.8|25784.8|25789.8|25781.8|25793.8|25785.8|25787.8|25779.8|60
1631526300000|2021-09-13 09:45:00|25790.3|25782.3|25791.8|25783.8|25793.8|25785.8|25787.8|25779.8|49
1631526600000|2021-09-13 09:50:00|25791.3|25783.3|25788.8|25780.8|25795.8|25787.8|25787.3|25779.3|43
1631526900000|2021-09-13 09:55:00|25789.3|25781.3|25792.8|25784.8|25792.8|25784.8|25788.3|25780.3|31
1631527200000|2021-09-13 10:00:00|25793.3|25785.3|25806.8|25798.8|25806.8|25798.8|25793.3|25785.3|28
1631527500000|2021-09-13 10:05:00|25806.3|25798.3|25817.3|25809.3|25825.8|25817.8|25803.3|25795.3|127
1631527800000|2021-09-13 10:10:00|25817.8|25809.8|25814.8|25806.8|25818.8|25810.8|25810.8|25802.8|54
1631528100000|2021-09-13 10:15:00|25814.3|25806.3|25815.3|25807.3|25820.3|25812.3|25812.3|25804.3|42
1631528400000|2021-09-13 10:20:00|25815.8|25807.8|25818.8|25810.8|25820.3|25812.3|25814.8|25806.8|36
1631528700000|2021-09-13 10:25:00|25819.3|25811.3|25822.8|25814.8|25826.3|25818.3|25815.3|25807.3|62
1631529000000|2021-09-13 10:30:00|25823.3|25815.3|25832.8|25824.8|25832.8|25824.8|25820.8|25812.8|123
1631529300000|2021-09-13 10:35:00|25832.3|25824.3|25838.8|25830.8|25840.3|25832.3|25830.8|25822.8|97
1631529600000|2021-09-13 10:40:00|25838.3|25830.3|25845.3|25837.3|25846.3|25838.3|25838.3|25830.3|90
1631529900000|2021-09-13 10:45:00|25846.3|25838.3|25839.8|25831.8|25850.3|25842.3|25837.3|25829.3|144
1631530200000|2021-09-13 10:50:00|25839.3|25831.3|25837.8|25829.8|25843.3|25835.3|25835.8|25827.8|90
1631530500000|2021-09-13 10:55:00|25838.3|25830.3|25837.8|25829.8|25840.3|25832.3|25834.8|25826.8|67
1631530800000|2021-09-13 11:00:00|25837.3|25829.3|25833.8|25825.8|25839.3|25831.3|25829.8|25821.8|53
1631531100000|2021-09-13 11:05:00|25834.3|25826.3|25825.8|25817.8|25835.8|25827.8|25823.8|25815.8|48
1631531400000|2021-09-13 11:10:00|25825.3|25817.3|25824.8|25816.8|25827.8|25819.8|25819.8|25811.8|73
1631531700000|2021-09-13 11:15:00|25825.3|25817.3|25825.8|25817.8|25833.3|25825.3|25823.8|25815.8|37
1631532000000|2021-09-13 11:20:00|25825.3|25817.3|25829.8|25821.8|25833.3|25825.3|25823.3|25815.3|32
1631532300000|2021-09-13 11:25:00|25829.3|25821.3|25830.3|25822.3|25835.3|25827.3|25827.8|25819.8|24
1631532600000|2021-09-13 11:30:00|25829.8|25821.8|25807.8|25799.8|25829.8|25821.8|25806.8|25798.8|108
1631532900000|2021-09-13 11:35:00|25807.3|25799.3|25814.8|25806.8|25814.8|25806.8|25805.3|25797.3|31
1631533200000|2021-09-13 11:40:00|25815.3|25807.3|25810.3|25802.3|25817.3|25809.3|25807.8|25799.8|53
1631533500000|2021-09-13 11:45:00|25809.8|25801.8|25810.8|25802.8|25812.3|25804.3|25807.3|25799.3|29
1631533800000|2021-09-13 11:50:00|25810.3|25802.3|25797.3|25789.3|25810.8|25802.8|25793.8|25785.8|191
1631534100000|2021-09-13 11:55:00|25797.8|25789.8|25812.8|25804.8|25813.8|25805.8|25797.3|25789.3|62
1631534400000|2021-09-13 12:00:00|25811.8|25803.8|25819.8|25811.8|25819.8|25811.8|25803.3|25795.3|112
1631534700000|2021-09-13 12:05:00|25819.3|25811.3|25820.8|25812.8|25824.3|25816.3|25817.3|25809.3|94
1631535000000|2021-09-13 12:10:00|25821.3|25813.3|25823.8|25815.8|25827.8|25819.8|25819.8|25811.8|58
1631535300000|2021-09-13 12:15:00|25824.3|25816.3|25819.8|25811.8|25827.8|25819.8|25815.3|25807.3|52
1631535600000|2021-09-13 12:20:00|25819.3|25811.3|25816.8|25808.8|25821.8|25813.8|25812.3|25804.3|58
1631535900000|2021-09-13 12:25:00|25816.3|25808.3|25821.8|25813.8|25822.3|25814.3|25815.3|25807.3|21
1631536200000|2021-09-13 12:30:00|25821.3|25813.3|25816.8|25808.8|25821.8|25813.8|25816.3|25808.3|13
1631536500000|2021-09-13 12:35:00|25816.3|25808.3|25807.3|25799.3|25821.3|25813.3|25803.8|25795.8|48
1631536800000|2021-09-13 12:40:00|25806.8|25798.8|25814.8|25806.8|25815.8|25807.8|25800.3|25792.3|73
1631537100000|2021-09-13 12:45:00|25815.3|25807.3|25831.3|25823.3|25831.8|25823.8|25813.3|25805.3|162
1631537400000|2021-09-13 12:50:00|25830.8|25822.8|25826.8|25818.8|25836.3|25828.3|25824.8|25816.8|95
1631537700000|2021-09-13 12:55:00|25827.3|25819.3|25830.3|25822.3|25833.3|25825.3|25826.3|25818.3|33
1631538000000|2021-09-13 13:00:00|25829.8|25821.8|25838.8|25830.8|25838.8|25830.8|25829.8|25821.8|57
1631538300000|2021-09-13 13:05:00|25839.3|25831.3|25841.8|25833.8|25842.8|25834.8|25834.3|25826.3|106
1631538600000|2021-09-13 13:10:00|25841.3|25833.3|25831.3|25823.3|25842.8|25834.8|25831.3|25823.3|61
1631538900000|2021-09-13 13:15:00|25831.8|25823.8|25837.8|25829.8|25848.8|25840.8|25831.3|25823.3|96
1631539200000|2021-09-13 13:20:00|25837.3|25829.3|25842.8|25834.8|25847.8|25839.8|25836.3|25828.3|61
1631539500000|2021-09-13 13:25:00|25843.3|25835.3|25836.8|25828.8|25854.8|25846.8|25835.8|25827.8|225
1631539800000|2021-09-13 13:30:00|25833.3|25825.3|25810.3|25802.3|25834.3|25826.3|25795.3|25787.3|695
1631540100000|2021-09-13 13:35:00|25809.8|25801.8|25757.8|25749.8|25811.8|25803.8|25752.3|25744.3|728
1631540400000|2021-09-13 13:40:00|25757.3|25749.3|25752.8|25744.8|25767.3|25759.3|25745.8|25737.8|369
1631540700000|2021-09-13 13:45:00|25753.3|25745.3|25777.3|25769.3|25781.8|25773.8|25750.3|25742.3|275
1631541000000|2021-09-13 13:50:00|25776.8|25768.8|25787.3|25779.3|25799.8|25791.8|25775.8|25767.8|365
1631541300000|2021-09-13 13:55:00|25787.8|25779.8|25784.3|25776.3|25792.8|25784.8|25773.3|25765.3|176
1631541600000|2021-09-13 14:00:00|25785.3|25777.3|25774.3|25766.3|25800.8|25792.8|25768.3|25760.3|441
1631541900000|2021-09-13 14:05:00|25773.8|25765.8|25758.8|25750.8|25778.8|25770.8|25750.8|25742.8|371
1631542200000|2021-09-13 14:10:00|25757.8|25749.8|25750.8|25742.8|25761.3|25753.3|25736.8|25728.8|239
1631542500000|2021-09-13 14:15:00|25751.3|25743.3|25778.8|25770.8|25779.3|25771.3|25750.8|25742.8|264
1631542800000|2021-09-13 14:20:00|25779.3|25771.3|25786.8|25778.8|25797.8|25789.8|25775.8|25767.8|362
1631543100000|2021-09-13 14:25:00|25786.3|25778.3|25805.8|25797.8|25808.3|25800.3|25785.3|25777.3|304
1631543400000|2021-09-13 14:30:00|25805.3|25797.3|25790.8|25782.8|25805.8|25797.8|25783.3|25775.3|196
1631543700000|2021-09-13 14:35:00|25790.3|25782.3|25821.8|25813.8|25822.8|25814.8|25784.8|25776.8|214
1631544000000|2021-09-13 14:40:00|25821.3|25813.3|25816.8|25808.8|25832.8|25824.8|25811.8|25803.8|175
1631544300000|2021-09-13 14:45:00|25817.8|25809.8|25839.3|25831.3|25842.8|25834.8|25817.8|25809.8|259
1631544600000|2021-09-13 14:50:00|25838.8|25830.8|25835.8|25827.8|25840.3|25832.3|25830.8|25822.8|141
1631544900000|2021-09-13 14:55:00|25836.3|25828.3|25864.3|25856.3|25866.3|25858.3|25835.8|25827.8|304
1631545200000|2021-09-13 15:00:00|25864.8|25856.8|25865.3|25857.3|25872.8|25864.8|25852.3|25844.3|307
1631545500000|2021-09-13 15:05:00|25864.8|25856.8|25871.8|25863.8|25881.3|25873.3|25862.3|25854.3|274
1631545800000|2021-09-13 15:10:00|25871.3|25863.3|25841.3|25833.3|25871.8|25863.8|25835.8|25827.8|261
1631546100000|2021-09-13 15:15:00|25839.8|25831.8|25838.8|25830.8|25843.3|25835.3|25825.8|25817.8|259
1631546400000|2021-09-13 15:20:00|25839.3|25831.3|25844.8|25836.8|25846.3|25838.3|25831.8|25823.8|125
1631546700000|2021-09-13 15:25:00|25844.3|25836.3|25857.3|25849.3|25863.8|25855.8|25840.3|25832.3|168
1631547000000|2021-09-13 15:30:00|25859.8|25851.8|25867.3|25859.3|25868.8|25860.8|25853.3|25845.3|147
1631547300000|2021-09-13 15:35:00|25868.3|25860.3|25870.8|25862.8|25872.8|25864.8|25855.8|25847.8|85
1631547600000|2021-09-13 15:40:00|25870.3|25862.3|25864.3|25856.3|25876.8|25868.8|25862.8|25854.8|72
1631547900000|2021-09-13 15:45:00|25864.8|25856.8|25861.8|25853.8|25883.8|25875.8|25859.8|25851.8|89
1631548200000|2021-09-13 15:50:00|25862.3|25854.3|25863.3|25855.3|25868.3|25860.3|25854.8|25846.8|42
1631548500000|2021-09-13 15:55:00|25863.8|25855.8|25853.3|25845.3|25870.8|25862.8|25852.8|25844.8|47
1631548800000|2021-09-13 16:00:00|25853.8|25845.8|25855.8|25847.8|25855.8|25847.8|25848.3|25840.3|53
1631549100000|2021-09-13 16:05:00|25856.3|25848.3|25863.8|25855.8|25867.8|25859.8|25855.8|25847.8|85
1631549400000|2021-09-13 16:10:00|25863.3|25855.3|25885.8|25877.8|25886.8|25878.8|25862.8|25854.8|144
1631549700000|2021-09-13 16:15:00|25885.3|25877.3|25894.3|25886.3|25894.8|25886.8|25882.3|25874.3|108
1631550000000|2021-09-13 16:20:00|25894.8|25886.8|25906.8|25898.8|25910.3|25902.3|25894.8|25886.8|187
1631550300000|2021-09-13 16:25:00|25906.3|25898.3|25900.8|25892.8|25906.3|25898.3|25898.3|25890.3|39
1631550600000|2021-09-13 16:30:00|25900.3|25892.3|25904.8|25896.8|25909.8|25901.8|25900.3|25892.3|69
1631550900000|2021-09-13 16:35:00|25904.3|25896.3|25898.8|25890.8|25908.3|25900.3|25896.8|25888.8|48
1631551200000|2021-09-13 16:40:00|25899.3|25891.3|25886.8|25878.8|25902.8|25894.8|25885.3|25877.3|68
1631551500000|2021-09-13 16:45:00|25886.3|25878.3|25897.8|25889.8|25897.8|25889.8|25885.3|25877.3|33
1631551800000|2021-09-13 16:50:00|25897.3|25889.3|25891.3|25883.3|25900.8|25892.8|25889.8|25881.8|26
1631552100000|2021-09-13 16:55:00|25891.8|25883.8|25899.3|25891.3|25903.8|25895.8|25890.8|25882.8|31
1631552400000|2021-09-13 17:00:00|25898.8|25890.8|25897.8|25889.8|25904.3|25896.3|25897.8|25889.8|55
1631552700000|2021-09-13 17:05:00|25898.3|25890.3|25904.8|25896.8|25905.8|25897.8|25897.8|25889.8|38
1631553000000|2021-09-13 17:10:00|25905.3|25897.3|25900.3|25892.3|25905.8|25897.8|25899.3|25891.3|47
1631553300000|2021-09-13 17:15:00|25899.8|25891.8|25891.3|25883.3|25903.3|25895.3|25884.8|25876.8|63
1631553600000|2021-09-13 17:20:00|25890.8|25882.8|25881.3|25873.3|25892.8|25884.8|25870.8|25862.8|81
1631553900000|2021-09-13 17:25:00|25881.8|25873.8|25866.8|25858.8|25882.3|25874.3|25859.8|25851.8|80
1631554200000|2021-09-13 17:30:00|25867.3|25859.3|25865.3|25857.3|25871.8|25863.8|25856.8|25848.8|73
1631554500000|2021-09-13 17:35:00|25864.8|25856.8|25861.3|25853.3|25866.8|25858.8|25855.8|25847.8|44
1631554800000|2021-09-13 17:40:00|25860.8|25852.8|25848.8|25840.8|25864.3|25856.3|25845.8|25837.8|67
1631555100000|2021-09-13 17:45:00|25848.3|25840.3|25857.3|25849.3|25859.8|25851.8|25842.3|25834.3|49
1631555400000|2021-09-13 17:50:00|25856.8|25848.8|25845.8|25837.8|25856.8|25848.8|25842.3|25834.3|53
1631555700000|2021-09-13 17:55:00|25846.3|25838.3|25847.8|25839.8|25848.8|25840.8|25837.3|25829.3|32
1631556000000|2021-09-13 18:00:00|25848.3|25840.3|25850.3|25842.3|25857.3|25849.3|25846.3|25838.3|83
1631556300000|2021-09-13 18:05:00|25850.8|25842.8|25849.8|25841.8|25854.8|25846.8|25846.8|25838.8|16
1631556600000|2021-09-13 18:10:00|25849.3|25841.3|25835.3|25827.3|25849.3|25841.3|25829.8|25821.8|43
1631556900000|2021-09-13 18:15:00|25835.8|25827.8|25832.3|25824.3|25837.8|25829.8|25825.3|25817.3|52
1631557200000|2021-09-13 18:20:00|25832.8|25824.8|25820.3|25812.3|25832.8|25824.8|25816.8|25808.8|53
1631557500000|2021-09-13 18:25:00|25819.8|25811.8|25819.8|25811.8|25826.3|25818.3|25815.8|25807.8|36
1631557800000|2021-09-13 18:30:00|25819.3|25811.3|25818.8|25810.8|25822.8|25814.8|25813.3|25805.3|34
1631558100000|2021-09-13 18:35:00|25819.3|25811.3|25812.8|25804.8|25820.8|25812.8|25809.8|25801.8|56
1631558400000|2021-09-13 18:40:00|25813.3|25805.3|25823.3|25815.3|25823.8|25815.8|25811.3|25803.3|51
1631558700000|2021-09-13 18:45:00|25823.8|25815.8|25839.3|25831.3|25843.3|25835.3|25819.8|25811.8|82
1631559000000|2021-09-13 18:50:00|25838.8|25830.8|25832.8|25824.8|25842.3|25834.3|25831.3|25823.3|60
1631559300000|2021-09-13 18:55:00|25832.3|25824.3|25856.8|25826.8|25857.6|25837.3|25832.3|25824.3|103
1631559600000|2021-09-13 19:00:00|25856.6|25826.6|25821.5|25791.5|25856.6|25826.6|25820.7|25790.7|0
1631559900000|2021-09-13 19:05:00|25821.4|25791.4|25842.2|25812.2|25845.4|25815.4|25819.9|25789.9|0
1631560200000|2021-09-13 19:10:00|25842.5|25812.5|25846.4|25816.4|25862|25832|25842.5|25812.5|0
1631560500000|2021-09-13 19:15:00|25846.1|25816.1|25846.6|25816.6|25850|25820|25837.8|25807.8|0
1631560800000|2021-09-13 19:20:00|25846.8|25816.8|25842.1|25812.1|25848.2|25818.2|25833.6|25803.6|0
1631561100000|2021-09-13 19:25:00|25841.9|25811.9|25860.4|25830.4|25861.1|25831.1|25837.6|25807.6|0
1631561400000|2021-09-13 19:30:00|25860.2|25830.2|25860.4|25830.4|25862.3|25832.3|25853|25823|0
1631561700000|2021-09-13 19:35:00|25860.6|25830.6|25844.4|25814.4|25861.2|25831.2|25843|25813|0
1631562000000|2021-09-13 19:40:00|25844|25814|25839.2|25809.2|25844.7|25814.7|25837.7|25807.7|0
1631562300000|2021-09-13 19:45:00|25839.5|25809.5|25847.2|25817.2|25851.2|25821.2|25837.3|25807.3|0
1631562600000|2021-09-13 19:50:00|25847.6|25817.6|25864.5|25834.5|25867.7|25837.7|25847.4|25817.4|0
1631562900000|2021-09-13 19:55:00|25864.6|25834.6|25877|25847|25877|25847|25860|25830|0
1631563200000|2021-09-13 20:00:00|25875.9|25845.9|25890.8|25860.8|25892|25862|25873.9|25843.9|0
1631563500000|2021-09-13 20:05:00|25891.9|25861.9|25889.5|25859.5|25891.9|25861.9|25887.5|25857.5|0
1631563800000|2021-09-13 20:10:00|25890.6|25860.6|25894.7|25864.7|25895.7|25865.7|25890.4|25860.4|0
1631564100000|2021-09-13 20:15:00|25893.6|25863.6|25898.9|25868.9|25901|25871|25893.6|25863.6|0
1631564400000|2021-09-13 20:20:00|25899.4|25869.4|25901.1|25871.1|25901.1|25871.1|25898.9|25868.9|0
1631564700000|2021-09-13 20:25:00|25902.1|25872.1|25905.2|25875.2|25906.2|25876.2|25902.1|25872.1|0
1631565000000|2021-09-13 20:30:00|25906.2|25876.2|25910.1|25880.1|25911.8|25881.8|25906.2|25876.2|0
1631565300000|2021-09-13 20:35:00|25909.1|25879.1|25911.2|25881.2|25911.2|25881.2|25909.1|25879.1|0
1631565900000|2021-09-13 20:45:00|25912.2|25882.2|25901.6|25871.6|25912.8|25882.8|25901.6|25871.6|0
1631566200000|2021-09-13 20:50:00|25902.6|25872.6|25901.6|25871.6|25902.6|25872.6|25901.6|25871.6|0
1631566500000|2021-09-13 20:55:00|25907.6|25877.6|25908|25878|25909.8|25879.8|25905.5|25875.5|0
1631566800000|2021-09-13 21:00:00|25906.9|25876.9|25907|25877|25907.1|25877.1|25906.5|25876.5|0
1631567100000|2021-09-13 21:05:00|25906.6|25876.6|25907.1|25877.1|25907.1|25877.1|25906.6|25876.6|0
1631567400000|2021-09-13 21:10:00|25907.4|25877.4|25905.2|25875.2|25907.4|25877.4|25905.2|25875.2|0
1631567700000|2021-09-13 21:15:00|25904.4|25874.4|25904.4|25874.4|25905.3|25875.3|25904.1|25874.1|0
1631568000000|2021-09-13 21:20:00|25904.3|25874.3|25903.6|25873.6|25904.3|25874.3|25903.2|25873.2|0
1631568300000|2021-09-13 21:25:00|25903.7|25873.7|25903.4|25873.4|25904|25874|25903.2|25873.2|0
1631568600000|2021-09-13 21:30:00|25904|25874|25903.2|25873.2|25904|25874|25903.2|25873.2|0
1631568900000|2021-09-13 21:35:00|25903.6|25873.6|25903.6|25873.6|25903.7|25873.7|25903.3|25873.3|0
1631569200000|2021-09-13 21:40:00|25903.9|25873.9|25904|25874|25904.4|25874.4|25903.4|25873.4|0
1631569500000|2021-09-13 21:45:00|25903.1|25873.1|25903.5|25873.5|25904.5|25874.5|25903.1|25873.1|0
1631569800000|2021-09-13 21:50:00|25903.8|25873.8|25903.8|25873.8|25904.1|25874.1|25903.2|25873.2|0
1631570100000|2021-09-13 21:55:00|25903.7|25873.7|25903.8|25873.8|25904.2|25874.2|25903.1|25873.1|0
1631570400000|2021-09-13 22:00:00|25901.6|25871.6|25897.1|25867.1|25904.7|25874.7|25896.1|25866.1|0
1631570700000|2021-09-13 22:05:00|25898.1|25868.1|25898.7|25868.7|25898.7|25868.7|25895.7|25865.7|0
1631571000000|2021-09-13 22:10:00|25899.7|25869.7|25897.4|25867.4|25899.7|25869.7|25897|25867|0
1631571300000|2021-09-13 22:15:00|25898.4|25868.4|25901.9|25871.9|25902.8|25872.8|25896|25866|0
1631571600000|2021-09-13 22:20:00|25902.4|25872.4|25905.4|25875.4|25910|25880|25902.4|25872.4|0
1631571900000|2021-09-13 22:25:00|25906.4|25876.4|25905.4|25875.4|25906.4|25876.4|25903.4|25873.4|0
1631572200000|2021-09-13 22:30:00|25906.4|25876.4|25906|25876|25907.5|25877.5|25905.4|25875.4|0
1631572500000|2021-09-13 22:35:00|25905|25875|25909.1|25879.1|25910.1|25880.1|25905|25875|0
1631572800000|2021-09-13 22:40:00|25908.5|25878.5|25906|25876|25909.1|25879.1|25905.5|25875.5|0
1631573100000|2021-09-13 22:45:00|25907|25877|25908|25878|25909.1|25879.1|25907|25877|0
1631573400000|2021-09-13 22:50:00|25909.1|25879.1|25909.1|25879.1|25912.1|25882.1|25909.1|25879.1|0
1631573700000|2021-09-13 22:55:00|25910.2|25880.2|25907|25877|25910.2|25880.2|25906|25876|0
1631574000000|2021-09-13 23:00:00|25908|25878|25907.3|25877.3|25911.3|25881.3|25907.3|25877.3|0
1631574300000|2021-09-13 23:05:00|25906.2|25876.2|25906.3|25876.3|25908.3|25878.3|25904.3|25874.3|0
1631574600000|2021-09-13 23:10:00|25905.3|25875.3|25899.7|25869.7|25905.3|25875.3|25898.6|25868.6|0
1631574900000|2021-09-13 23:15:00|25900.7|25870.7|25898.5|25868.5|25900.7|25870.7|25897.5|25867.5|0
1631575200000|2021-09-13 23:20:00|25897.5|25867.5|25898.5|25868.5|25898.5|25868.5|25897.5|25867.5|0
1631575500000|2021-09-13 23:25:00|25899|25869|25901.3|25871.3|25902.3|25872.3|25899|25869|0
1631575800000|2021-09-13 23:30:00|25900.2|25870.2|25902.3|25872.3|25902.3|25872.3|25899.2|25869.2|0
1631576100000|2021-09-13 23:35:00|25901.3|25871.3|25898.2|25868.2|25901.3|25871.3|25897.2|25867.2|0
1631576400000|2021-09-13 23:40:00|25899.2|25869.2|25898.2|25868.2|25899.2|25869.2|25897.2|25867.2|0
1631576700000|2021-09-13 23:45:00|25897.7|25867.7|25900.8|25870.8|25900.8|25870.8|25897.2|25867.2|0
1631577000000|2021-09-13 23:50:00|25899.8|25869.8|25903.8|25873.8|25904.9|25874.9|25898.8|25868.8|0
1631577300000|2021-09-13 23:55:00|25904.9|25874.9|25903.1|25873.1|25904.9|25874.9|25901.8|25871.8|0
1631577600000|2021-09-14 00:00:00|25902.1|25872.1|25902.5|25872.5|25906.2|25876.2|25895.6|25865.6|0
1631577900000|2021-09-14 00:05:00|25901.5|25871.5|25897.4|25867.4|25903.5|25873.5|25893.4|25863.4|0
1631578200000|2021-09-14 00:10:00|25896.4|25866.4|25891.3|25861.3|25896.4|25866.4|25890.3|25860.3|0
1631578500000|2021-09-14 00:15:00|25890.3|25860.3|25893.8|25863.8|25894.6|25864.6|25887.4|25857.4|0
1631578800000|2021-09-14 00:20:00|25893|25863|25888.5|25858.5|25895.1|25865.1|25886|25856|0
1631579100000|2021-09-14 00:25:00|25887.8|25857.8|25893.5|25863.5|25895.4|25865.4|25885.4|25855.4|0
1631579400000|2021-09-14 00:30:00|25894.2|25864.2|25896.7|25866.7|25899.9|25869.9|25892.7|25862.7|0
1631579700000|2021-09-14 00:35:00|25897.2|25867.2|25908.7|25878.7|25910.7|25880.7|25897.2|25867.2|0
1631580000000|2021-09-14 00:40:00|25908.4|25878.4|25902.1|25872.1|25912.8|25882.8|25902.1|25872.1|0
1631580300000|2021-09-14 00:45:00|25902.6|25872.6|25906|25876|25906.7|25876.7|25902.4|25872.4|0
1631580600000|2021-09-14 00:50:00|25905.2|25875.2|25900.1|25870.1|25906.7|25876.7|25898.5|25868.5|0
1631580900000|2021-09-14 00:55:00|25899.3|25869.3|25903.1|25873.1|25904.4|25874.4|25899.3|25869.3|0
1631581200000|2021-09-14 01:00:00|25904.7|25874.7|25904.3|25874.3|25909.3|25879.3|25899.7|25869.7|0
1631581500000|2021-09-14 01:05:00|25903.5|25873.5|25874.4|25844.4|25904.8|25874.8|25873.1|25843.1|0
1631581800000|2021-09-14 01:10:00|25875.2|25845.2|25864.4|25834.4|25879.8|25849.8|25851.3|25821.3|0
1631582100000|2021-09-14 01:15:00|25888.6|25858.6|25823.8|25818.8|25888.6|25858.6|25786.8|25781.8|2178
1631582400000|2021-09-14 01:20:00|25823.3|25818.3|25817.8|25812.8|25836.3|25831.3|25805.8|25800.8|989
1631582700000|2021-09-14 01:25:00|25818.3|25813.3|25860.8|25855.8|25871.8|25866.8|25817.8|25812.8|1591
1631583000000|2021-09-14 01:30:00|25860.3|25855.3|25806.8|25801.8|25900.8|25895.8|25767.3|25762.3|5773
1631583300000|2021-09-14 01:35:00|25808.8|25803.8|25828.3|25823.3|25870.8|25865.8|25794.3|25789.3|3401
1631583600000|2021-09-14 01:40:00|25829.3|25824.3|25710.8|25705.8|25830.3|25825.3|25699.8|25694.8|4551
1631583900000|2021-09-14 01:45:00|25709.8|25704.8|25650.8|25645.8|25712.8|25707.8|25626.3|25621.3|4763
1631584200000|2021-09-14 01:50:00|25650.3|25645.3|25665.3|25660.3|25701.8|25696.8|25604.8|25599.8|3827
1631584500000|2021-09-14 01:55:00|25664.8|25659.8|25678.5|25673.5|25708.8|25703.8|25634.8|25629.8|2384
1631584800000|2021-09-14 02:00:00|25679.5|25674.5|25668|25663|25681|25676|25615.5|25610.5|2360
1631585100000|2021-09-14 02:05:00|25667.5|25662.5|25692.5|25687.5|25703.5|25698.5|25639.5|25634.5|2034
1631585400000|2021-09-14 02:10:00|25692|25687|25671.5|25666.5|25692.5|25687.5|25634.5|25629.5|1933
1631585700000|2021-09-14 02:15:00|25672.5|25667.5|25759.5|25754.5|25770|25765|25663|25658|3223
1631586000000|2021-09-14 02:20:00|25758.5|25753.5|25761.5|25756.5|25804.5|25799.5|25745.5|25740.5|2654
1631586300000|2021-09-14 02:25:00|25759|25754|25751.5|25746.5|25786|25781|25736|25731|1754
1631586600000|2021-09-14 02:30:00|25753.5|25748.5|25762.5|25757.5|25780|25775|25729.5|25724.5|1440
1631586900000|2021-09-14 02:35:00|25762|25757|25774.5|25769.5|25783.5|25778.5|25761|25756|1126
1631587200000|2021-09-14 02:40:00|25775|25770|25819|25814|25826.5|25821.5|25774|25769|1826
1631587500000|2021-09-14 02:45:00|25818.5|25813.5|25813|25808|25832|25827|25795|25790|1187
1631587800000|2021-09-14 02:50:00|25812.5|25807.5|25816.5|25811.5|25842|25837|25809|25804|1127
1631588100000|2021-09-14 02:55:00|25817.5|25812.5|25781.5|25776.5|25836|25831|25771.5|25766.5|1271
1631588400000|2021-09-14 03:00:00|25781|25776|25742|25737|25794|25789|25733.5|25728.5|1461
1631588700000|2021-09-14 03:05:00|25742.5|25737.5|25721|25716|25757|25752|25718.5|25713.5|1098
1631589000000|2021-09-14 03:10:00|25720.5|25715.5|25698|25693|25723.5|25718.5|25680|25675|2062
1631589300000|2021-09-14 03:15:00|25697.5|25692.5|25741|25736|25743|25738|25692.5|25687.5|1577
1631589600000|2021-09-14 03:20:00|25742|25737|25755|25750|25755|25750|25717.5|25712.5|1128
1631589900000|2021-09-14 03:25:00|25755.5|25750.5|25772.5|25767.5|25780|25775|25740|25735|890
1631590200000|2021-09-14 03:30:00|25773|25768|25763|25758|25787|25782|25754|25749|785
1631590500000|2021-09-14 03:35:00|25762.5|25757.5|25776.5|25771.5|25779.5|25774.5|25762|25757|359
1631590800000|2021-09-14 03:40:00|25778|25773|25763|25758|25785.5|25780.5|25760|25755|476
1631591100000|2021-09-14 03:45:00|25762.5|25757.5|25760.5|25755.5|25764.5|25759.5|25751.5|25746.5|340
1631591400000|2021-09-14 03:50:00|25760|25755|25768.5|25763.5|25776.5|25771.5|25758|25753|394
1631591700000|2021-09-14 03:55:00|25769|25764|25767.5|25762.5|25773|25768|25760|25755|234
1631592000000|2021-09-14 04:00:00|25782.2|25752.2|25778.9|25748.9|25783.3|25753.3|25778.9|25748.9|6
1631592300000|2021-09-14 04:05:00|25779.7|25749.7|25778.9|25748.9|25779.9|25749.9|25777.8|25747.8|0
1631592600000|2021-09-14 04:10:00|25779.4|25749.4|25776.9|25746.9|25781.4|25751.4|25772.7|25742.7|0
1631592900000|2021-09-14 04:15:00|25777.6|25747.6|25777.4|25747.4|25778.9|25748.9|25775.3|25745.3|0
1631593200000|2021-09-14 04:20:00|25776.9|25746.9|25778.7|25748.7|25779.5|25749.5|25776.9|25746.9|0
1631593500000|2021-09-14 04:25:00|25779.5|25749.5|25780.5|25750.5|25780.5|25750.5|25775.9|25745.9|0
1631593800000|2021-09-14 04:30:00|25781|25751|25785.1|25755.1|25785.1|25755.1|25778.5|25748.5|0
1631594100000|2021-09-14 04:35:00|25785.2|25755.2|25784.5|25754.5|25788|25758|25783.4|25753.4|0
1631594400000|2021-09-14 04:40:00|25783.7|25753.7|25782.4|25752.4|25783.7|25753.7|25780.6|25750.6|0
1631594700000|2021-09-14 04:45:00|25783.2|25753.2|25779.8|25749.8|25783.2|25753.2|25779|25749|0
1631595000000|2021-09-14 04:50:00|25780.5|25750.5|25782.3|25752.3|25782.3|25752.3|25778.5|25748.5|0
1631595300000|2021-09-14 04:55:00|25781.5|25751.5|25781|25751|25785.1|25755.1|25781|25751|0
1631595600000|2021-09-14 05:00:00|25781.5|25751.5|25776|25771|25781.5|25776.5|25741.5|25736.5|1316
1631595900000|2021-09-14 05:05:00|25775|25770|25735.5|25730.5|25777.5|25772.5|25729|25724|936
1631596200000|2021-09-14 05:10:00|25735|25730|25750.5|25745.5|25753.5|25748.5|25713.5|25708.5|1202
1631596500000|2021-09-14 05:15:00|25749.5|25744.5|25744|25739|25752.5|25747.5|25724|25719|746
1631596800000|2021-09-14 05:20:00|25743|25738|25772|25767|25781.5|25776.5|25737|25732|861
1631597100000|2021-09-14 05:25:00|25771.5|25766.5|25744|25739|25783|25778|25744|25739|591
1631597400000|2021-09-14 05:30:00|25744.5|25739.5|25735|25730|25749|25744|25729.5|25724.5|637
1631597700000|2021-09-14 05:35:00|25735.5|25730.5|25741|25736|25753.5|25748.5|25732|25727|562
1631598000000|2021-09-14 05:40:00|25741.5|25736.5|25708.5|25703.5|25741.5|25736.5|25698.5|25693.5|1185
1631598300000|2021-09-14 05:45:00|25709.5|25704.5|25715|25710|25727|25722|25706|25701|511
1631598600000|2021-09-14 05:50:00|25714.5|25709.5|25654.5|25649.5|25722.5|25717.5|25651.5|25646.5|1789
1631598900000|2021-09-14 05:55:00|25655.5|25650.5|25616.5|25611.5|25666|25661|25615|25610|2222
1631599200000|2021-09-14 06:00:00|25615|25610|25532.5|25527.5|25615|25610|25531.5|25526.5|3157
1631599500000|2021-09-14 06:05:00|25532|25527|25502.5|25497.5|25532|25527|25489|25484|2875
1631599800000|2021-09-14 06:10:00|25502|25497|25445.5|25440.5|25502|25497|25432.5|25427.5|2925
1631600100000|2021-09-14 06:15:00|25444.5|25439.5|25478|25473|25484.5|25479.5|25430|25425|2187
1631600400000|2021-09-14 06:20:00|25477.5|25472.5|25500|25495|25509|25504|25456.5|25451.5|1971
1631600700000|2021-09-14 06:25:00|25499.5|25494.5|25471.5|25466.5|25500|25495|25459|25454|1487
1631601000000|2021-09-14 06:30:00|25472|25467|25403.5|25398.5|25478|25473|25403|25398|2238
1631601300000|2021-09-14 06:35:00|25403|25398|25362|25357|25418.5|25413.5|25362|25357|2243
1631601600000|2021-09-14 06:40:00|25361.5|25356.5|25344.5|25339.5|25375.5|25370.5|25339.5|25334.5|1958
1631601900000|2021-09-14 06:45:00|25346|25341|25410.5|25405.5|25412.5|25407.5|25341|25336|2150
1631602200000|2021-09-14 06:50:00|25409|25404|25398.5|25393.5|25418.5|25413.5|25388|25383|1971
1631602500000|2021-09-14 06:55:00|25399|25394|25405|25400|25405.5|25400.5|25366.5|25361.5|1835
1631602800000|2021-09-14 07:00:00|25404.5|25399.5|25425.5|25420.5|25436|25431|25393|25388|1902
1631603100000|2021-09-14 07:05:00|25425|25420|25470.5|25465.5|25473|25468|25425|25420|1677
1631603400000|2021-09-14 07:10:00|25470|25465|25425.5|25420.5|25472.5|25467.5|25424|25419|1086
1631603700000|2021-09-14 07:15:00|25425|25420|25430|25425|25435.5|25430.5|25406|25401|1364
1631604000000|2021-09-14 07:20:00|25430.5|25425.5|25395|25390|25430.5|25425.5|25395|25390|699
1631604300000|2021-09-14 07:25:00|25395.5|25390.5|25414.5|25409.5|25431.5|25426.5|25395|25390|691
1631604600000|2021-09-14 07:30:00|25414|25409|25395.5|25390.5|25416.5|25411.5|25392.5|25387.5|774
1631604900000|2021-09-14 07:35:00|25395|25390|25431.5|25426.5|25431.5|25426.5|25395|25390|636
1631605200000|2021-09-14 07:40:00|25432|25427|25436.5|25431.5|25451|25446|25426.5|25421.5|706
1631605500000|2021-09-14 07:45:00|25437|25432|25457.5|25452.5|25459.5|25454.5|25429|25424|812
1631605800000|2021-09-14 07:50:00|25458.5|25453.5|25451.5|25446.5|25467.5|25462.5|25449.5|25444.5|1192
1631606100000|2021-09-14 07:55:00|25452|25447|25464.5|25459.5|25475|25470|25451|25446|1553
1631606400000|2021-09-14 08:00:00|25465|25460|25448|25443|25473|25468|25444|25439|1416
1631606700000|2021-09-14 08:05:00|25446|25441|25455.5|25450.5|25473|25468|25446|25441|1072
1631607000000|2021-09-14 08:10:00|25456|25451|25459.5|25454.5|25466.5|25461.5|25453|25448|682
1631607300000|2021-09-14 08:15:00|25458.5|25453.5|25436|25431|25459.5|25454.5|25433|25428|666
1631607600000|2021-09-14 08:20:00|25436.5|25431.5|25438|25433|25443.5|25438.5|25432|25427|566
1631607900000|2021-09-14 08:25:00|25438.5|25433.5|25464.5|25459.5|25466.5|25461.5|25431|25426|1263
1631608200000|2021-09-14 08:30:00|25478|25448|25492|25462|25500.5|25470.5|25478|25448|0
1631608500000|2021-09-14 08:35:00|25490.5|25460.5|25497.5|25467.5|25503.5|25473.5|25490.5|25460.5|0
1631608800000|2021-09-14 08:40:00|25496.9|25466.9|25489.9|25459.9|25502.4|25472.4|25488.5|25458.5|0
1631609100000|2021-09-14 08:45:00|25491.4|25461.4|25461.7|25431.7|25491.4|25461.4|25461.7|25431.7|0
1631609400000|2021-09-14 08:50:00|25462.1|25432.1|25472.8|25442.8|25472.8|25442.8|25461.8|25431.8|0
1631609700000|2021-09-14 08:55:00|25474.3|25444.3|25477.5|25447.5|25485.3|25455.3|25471.3|25441.3|0
1631610000000|2021-09-14 09:00:00|25478.3|25448.3|25473.3|25443.3|25483.1|25453.1|25470.5|25440.5|0
1631610300000|2021-09-14 09:05:00|25472.8|25442.8|25481.9|25451.9|25483.9|25453.9|25472.8|25442.8|0
1631610600000|2021-09-14 09:10:00|25482.4|25452.4|25492.5|25462.5|25494.5|25464.5|25480.4|25450.4|0
1631610900000|2021-09-14 09:15:00|25469.5|25461.5|25465|25457|25487|25479|25463|25455|447
1631611200000|2021-09-14 09:20:00|25466|25458|25457|25449|25478.5|25470.5|25457|25449|133
1631611500000|2021-09-14 09:25:00|25458|25450|25455.5|25447.5|25461.5|25453.5|25448.5|25440.5|172
1631611800000|2021-09-14 09:30:00|25456|25448|25460|25452|25460|25452|25452.5|25444.5|101
1631612100000|2021-09-14 09:35:00|25459.5|25451.5|25451.5|25443.5|25459.5|25451.5|25446|25438|86
1631612400000|2021-09-14 09:40:00|25451|25443|25399.5|25391.5|25457.5|25449.5|25385|25377|793
1631612700000|2021-09-14 09:45:00|25399|25391|25394|25386|25403|25395|25377|25369|307
1631613000000|2021-09-14 09:50:00|25391.5|25383.5|25379.5|25371.5|25392|25384|25376|25368|253
1631613300000|2021-09-14 09:55:00|25379|25371|25378.5|25370.5|25396|25388|25376.5|25368.5|247
1631613600000|2021-09-14 10:00:00|25379|25371|25378|25370|25379|25371|25369.5|25361.5|154
1631613900000|2021-09-14 10:05:00|25377.5|25369.5|25381.5|25373.5|25384|25376|25376|25368|147
1631614200000|2021-09-14 10:10:00|25382|25374|25397|25389|25400|25392|25379.5|25371.5|190
1631614500000|2021-09-14 10:15:00|25396.5|25388.5|25409|25401|25409|25401|25390.5|25382.5|127
1631614800000|2021-09-14 10:20:00|25409.5|25401.5|25401.5|25393.5|25410.5|25402.5|25400|25392|77
1631615100000|2021-09-14 10:25:00|25402|25394|25410.5|25402.5|25413|25405|25401.5|25393.5|41
1631615400000|2021-09-14 10:30:00|25410|25402|25414|25406|25419|25411|25410|25402|85
1631615700000|2021-09-14 10:35:00|25414.5|25406.5|25415|25407|25418|25410|25410.5|25402.5|55
1631616000000|2021-09-14 10:40:00|25415.5|25407.5|25417|25409|25423|25415|25412|25404|51
1631616300000|2021-09-14 10:45:00|25416.5|25408.5|25413|25405|25419.5|25411.5|25413|25405|59
1631616600000|2021-09-14 10:50:00|25412.5|25404.5|25405.5|25397.5|25412.5|25404.5|25404.5|25396.5|56
1631616900000|2021-09-14 10:55:00|25406|25398|25414|25406|25415.5|25407.5|25401|25393|37
1631617200000|2021-09-14 11:00:00|25413.5|25405.5|25417|25409|25417.5|25409.5|25411.5|25403.5|69
1631617500000|2021-09-14 11:05:00|25417.5|25409.5|25408|25400|25422|25414|25406|25398|80
1631617800000|2021-09-14 11:10:00|25407.5|25399.5|25420|25412|25420.5|25412.5|25405|25397|85
1631618100000|2021-09-14 11:15:00|25419.5|25411.5|25417.5|25409.5|25420.5|25412.5|25413.5|25405.5|31
1631618400000|2021-09-14 11:20:00|25418|25410|25425|25417|25426.5|25418.5|25415.5|25407.5|125
1631618700000|2021-09-14 11:25:00|25424.5|25416.5|25429|25421|25433|25425|25423.5|25415.5|109
1631619000000|2021-09-14 11:30:00|25429.5|25421.5|25431|25423|25435.5|25427.5|25426|25418|80
1631619300000|2021-09-14 11:35:00|25430.5|25422.5|25434.5|25426.5|25437|25429|25428|25420|60
1631619600000|2021-09-14 11:40:00|25434|25426|25431|25423|25438|25430|25430|25422|39
1631619900000|2021-09-14 11:45:00|25430.5|25422.5|25417.5|25409.5|25433.5|25425.5|25414.5|25406.5|83
1631620200000|2021-09-14 11:50:00|25417|25409|25401|25393|25418|25410|25396|25388|150
1631620500000|2021-09-14 11:55:00|25401.5|25393.5|25412.5|25404.5|25416.5|25408.5|25398|25390|66
1631620800000|2021-09-14 12:00:00|25413|25405|25423|25415|25423.5|25415.5|25401|25393|105
1631621100000|2021-09-14 12:05:00|25422.5|25414.5|25416.5|25408.5|25425|25417|25410|25402|49
1631621400000|2021-09-14 12:10:00|25417|25409|25404.5|25396.5|25417.5|25409.5|25399.5|25391.5|120
1631621700000|2021-09-14 12:15:00|25405.5|25397.5|25399|25391|25408.5|25400.5|25395.5|25387.5|110
1631622000000|2021-09-14 12:20:00|25398.5|25390.5|25387.5|25379.5|25399|25391|25387.5|25379.5|144
1631622300000|2021-09-14 12:25:00|25388|25380|25406.5|25398.5|25410.5|25402.5|25383.5|25375.5|191
1631622600000|2021-09-14 12:30:00|25413|25405|25488.5|25480.5|25488.5|25480.5|25412|25404|1048
1631622900000|2021-09-14 12:35:00|25489|25481|25468|25460|25495|25487|25458|25450|404
1631623200000|2021-09-14 12:40:00|25467.5|25459.5|25469.5|25461.5|25477.5|25469.5|25466|25458|177
1631623500000|2021-09-14 12:45:00|25469|25461|25471|25463|25480|25472|25467|25459|183
1631623800000|2021-09-14 12:50:00|25470.5|25462.5|25465|25457|25477.5|25469.5|25463.5|25455.5|81
1631624100000|2021-09-14 12:55:00|25464.5|25456.5|25449|25441|25465.5|25457.5|25437.5|25429.5|295
1631624400000|2021-09-14 13:00:00|25449.5|25441.5|25466|25458|25470|25462|25449.5|25441.5|148
1631624700000|2021-09-14 13:05:00|25466.5|25458.5|25471|25463|25475|25467|25462|25454|100
1631625000000|2021-09-14 13:10:00|25471.5|25463.5|25484|25476|25485.5|25477.5|25471.5|25463.5|148
1631625300000|2021-09-14 13:15:00|25483.5|25475.5|25480|25472|25490|25482|25473.5|25465.5|162
1631625600000|2021-09-14 13:20:00|25480.5|25472.5|25484.5|25476.5|25486|25478|25476|25468|105
1631625900000|2021-09-14 13:25:00|25483|25475|25488.5|25480.5|25493|25485|25481.5|25473.5|113
1631626200000|2021-09-14 13:30:00|25489|25481|25466.5|25458.5|25496.5|25488.5|25446|25438|628
1631626500000|2021-09-14 13:35:00|25467|25459|25451|25443|25483|25475|25450.5|25442.5|252
1631626800000|2021-09-14 13:40:00|25450.5|25442.5|25419|25411|25466|25458|25404|25396|583
1631627100000|2021-09-14 13:45:00|25419.5|25411.5|25409|25401|25430|25422|25404.5|25396.5|267
1631627400000|2021-09-14 13:50:00|25409.5|25401.5|25383|25375|25416.5|25408.5|25383|25375|334
1631627700000|2021-09-14 13:55:00|25382.5|25374.5|25371.5|25363.5|25389|25381|25364.5|25356.5|449
1631628000000|2021-09-14 14:00:00|25372|25364|25388.5|25380.5|25388.5|25380.5|25346|25338|523
1631628300000|2021-09-14 14:05:00|25389|25381|25400|25392|25402|25394|25386.5|25378.5|211
1631628600000|2021-09-14 14:10:00|25399.5|25391.5|25371.5|25363.5|25400|25392|25371|25363|215
1631628900000|2021-09-14 14:15:00|25372|25364|25393|25385|25393.5|25385.5|25368.5|25360.5|187
1631629200000|2021-09-14 14:20:00|25392.5|25384.5|25366|25358|25401.5|25393.5|25365|25357|240
1631629500000|2021-09-14 14:25:00|25366.5|25358.5|25389.5|25381.5|25390.5|25382.5|25357.5|25349.5|243
1631629800000|2021-09-14 14:30:00|25390|25382|25373.5|25365.5|25390.5|25382.5|25368|25360|188
1631630100000|2021-09-14 14:35:00|25374|25366|25350|25342|25377|25369|25349|25341|252
1631630400000|2021-09-14 14:40:00|25349.5|25341.5|25362.5|25354.5|25364.5|25356.5|25344|25336|153
1631630700000|2021-09-14 14:45:00|25362|25354|25368|25360|25376|25368|25358.5|25350.5|260
1631631000000|2021-09-14 14:50:00|25367|25359|25368|25360|25373|25365|25359|25351|152
1631631300000|2021-09-14 14:55:00|25367.5|25359.5|25358|25350|25372|25364|25354.5|25346.5|210
1631631600000|2021-09-14 15:00:00|25357.5|25349.5|25359|25351|25368.5|25360.5|25352.5|25344.5|194
1631631900000|2021-09-14 15:05:00|25359.5|25351.5|25380|25372|25381.5|25373.5|25357|25349|217
1631632200000|2021-09-14 15:10:00|25380.5|25372.5|25399|25391|25400.5|25392.5|25378|25370|377
1631632500000|2021-09-14 15:15:00|25399.5|25391.5|25393|25385|25404.5|25396.5|25391.5|25383.5|221
1631632800000|2021-09-14 15:20:00|25393.5|25385.5|25395|25387|25401|25393|25387|25379|172
1631633100000|2021-09-14 15:25:00|25395.5|25387.5|25399.5|25391.5|25400.5|25392.5|25390|25382|103
1631633400000|2021-09-14 15:30:00|25399|25391|25399|25391|25407|25399|25395|25387|120
1631633700000|2021-09-14 15:35:00|25401|25393|25407|25399|25407.5|25399.5|25395.5|25387.5|77
1631634000000|2021-09-14 15:40:00|25406.5|25398.5|25408|25400|25408.5|25400.5|25400|25392|76
1631634300000|2021-09-14 15:45:00|25407.5|25399.5|25422|25414|25422.5|25414.5|25401.5|25393.5|146
1631634600000|2021-09-14 15:50:00|25421.5|25413.5|25409|25401|25425.5|25417.5|25403.5|25395.5|150
1631634900000|2021-09-14 15:55:00|25409.5|25401.5|25419|25411|25419.5|25411.5|25408.5|25400.5|58
1631635200000|2021-09-14 16:00:00|25418.5|25410.5|25425|25417|25426.5|25418.5|25412.5|25404.5|103
1631635500000|2021-09-14 16:05:00|25425.5|25417.5|25425|25417|25428|25420|25421.5|25413.5|46
1631635800000|2021-09-14 16:10:00|25425.5|25417.5|25428|25420|25428.5|25420.5|25422.5|25414.5|42
1631636100000|2021-09-14 16:15:00|25427.5|25419.5|25422|25414|25429.5|25421.5|25422|25414|109
1631636400000|2021-09-14 16:20:00|25421.5|25413.5|25429|25421|25432|25424|25419.5|25411.5|134
1631636700000|2021-09-14 16:25:00|25429.5|25421.5|25430|25422|25435.5|25427.5|25428.5|25420.5|88
1631637000000|2021-09-14 16:30:00|25429|25421|25426|25418|25433|25425|25422|25414|70
1631637300000|2021-09-14 16:35:00|25426.5|25418.5|25417|25409|25430.5|25422.5|25417|25409|99
1631637600000|2021-09-14 16:40:00|25416.5|25408.5|25397.5|25389.5|25418.5|25410.5|25396|25388|241
1631637900000|2021-09-14 16:45:00|25397|25389|25404|25396|25409.5|25401.5|25396|25388|59
1631638200000|2021-09-14 16:50:00|25404.5|25396.5|25413.5|25405.5|25414.5|25406.5|25404|25396|83
1631638500000|2021-09-14 16:55:00|25413|25405|25412.5|25404.5|25417|25409|25408|25400|98
1631638800000|2021-09-14 17:00:00|25411.5|25403.5|25410.5|25402.5|25423|25415|25408.5|25400.5|43
1631639100000|2021-09-14 17:05:00|25410|25402|25372.5|25364.5|25411|25403|25368|25360|206
1631639400000|2021-09-14 17:10:00|25372|25364|25376.5|25368.5|25381|25373|25370|25362|52
1631639700000|2021-09-14 17:15:00|25376|25368|25398.5|25390.5|25400.5|25392.5|25374.5|25366.5|156
1631640000000|2021-09-14 17:20:00|25399|25391|25397|25389|25403.5|25395.5|25396.5|25388.5|49
1631640300000|2021-09-14 17:25:00|25397.5|25389.5|25394.5|25386.5|25403|25395|25392|25384|46
1631640600000|2021-09-14 17:30:00|25393|25385|25378|25370|25395|25387|25369.5|25361.5|157
1631640900000|2021-09-14 17:35:00|25377.5|25369.5|25389.5|25381.5|25392|25384|25373|25365|48
1631641200000|2021-09-14 17:40:00|25390|25382|25403|25395|25403.5|25395.5|25388.5|25380.5|23
1631641500000|2021-09-14 17:45:00|25403.5|25395.5|25401.5|25393.5|25406|25398|25398.5|25390.5|63
1631641800000|2021-09-14 17:50:00|25402|25394|25407|25399|25409|25401|25399.5|25391.5|39
1631642100000|2021-09-14 17:55:00|25407.5|25399.5|25406.5|25398.5|25410.5|25402.5|25402|25394|24
1631642400000|2021-09-14 18:00:00|25405.5|25397.5|25400|25392|25407.5|25399.5|25397|25389|33
1631642700000|2021-09-14 18:05:00|25400.5|25392.5|25402.5|25394.5|25411.5|25403.5|25396.5|25388.5|32
1631643000000|2021-09-14 18:10:00|25403|25395|25397.5|25389.5|25406|25398|25391.5|25383.5|31
1631643300000|2021-09-14 18:15:00|25397|25389|25371.5|25363.5|25397|25389|25371|25363|52
1631643600000|2021-09-14 18:20:00|25371|25363|25366.5|25358.5|25371.5|25363.5|25360.5|25352.5|55
1631643900000|2021-09-14 18:25:00|25367|25359|25359|25351|25370.5|25362.5|25358.5|25350.5|64
1631644200000|2021-09-14 18:30:00|25358.5|25350.5|25354.5|25346.5|25360|25352|25354.5|25346.5|103
1631644500000|2021-09-14 18:35:00|25351|25343|25348|25340|25351|25343|25344.5|25336.5|251
1631644800000|2021-09-14 18:40:00|25347.5|25339.5|25348|25340|25356.5|25348.5|25346|25338|59
1631645100000|2021-09-14 18:45:00|25348.5|25340.5|25326|25318|25349.5|25341.5|25324.5|25316.5|175
1631645400000|2021-09-14 18:50:00|25326.5|25318.5|25328|25320|25328.5|25320.5|25316.5|25308.5|230
1631645700000|2021-09-14 18:55:00|25330|25322|25337.6|25307.6|25337.8|25324.5|25318.5|25307.6|170
1631646000000|2021-09-14 19:00:00|25337|25307|25339.6|25309.6|25341|25311|25336.5|25306.5|0
1631646300000|2021-09-14 19:05:00|25339.4|25309.4|25340.1|25310.1|25350.1|25320.1|25334.9|25304.9|0
1631646600000|2021-09-14 19:10:00|25340.4|25310.4|25344.8|25314.8|25346.5|25316.5|25338.2|25308.2|0
1631646900000|2021-09-14 19:15:00|25345|25315|25337.6|25307.6|25345.8|25315.8|25333.4|25303.4|0
1631647200000|2021-09-14 19:20:00|25337.4|25307.4|25336.4|25306.4|25347.9|25317.9|25335.9|25305.9|0
1631647500000|2021-09-14 19:25:00|25336.5|25306.5|25327.8|25297.8|25336.5|25306.5|25325.8|25295.8|0
1631647800000|2021-09-14 19:30:00|25327.6|25297.6|25319.9|25289.9|25328|25298|25316.5|25286.5|0
1631648100000|2021-09-14 19:35:00|25319.6|25289.6|25331.4|25301.4|25332|25302|25310.7|25280.7|0
1631648400000|2021-09-14 19:40:00|25331|25301|25330.5|25300.5|25341.6|25311.6|25324.1|25294.1|0
1631648700000|2021-09-14 19:45:00|25332.3|25302.3|25337.1|25307.1|25348.6|25318.6|25331.6|25301.6|0
1631649000000|2021-09-14 19:50:00|25337.4|25307.4|25356.6|25326.6|25361.9|25331.9|25331.4|25301.4|0
1631649300000|2021-09-14 19:55:00|25356.8|25326.8|25351.3|25321.3|25358|25328|25336.2|25306.2|0
1631649600000|2021-09-14 20:00:00|25350.3|25320.3|25354.5|25324.5|25355.3|25325.3|25342.3|25312.3|0
1631649900000|2021-09-14 20:05:00|25356.5|25326.5|25357.6|25327.6|25360.2|25330.2|25352.8|25322.8|0
1631650200000|2021-09-14 20:10:00|25358.6|25328.6|25358.3|25328.3|25361.3|25331.3|25357.1|25327.1|0
1631650500000|2021-09-14 20:15:00|25359.3|25329.3|25359.3|25329.3|25359.3|25329.3|25358.1|25328.1|0
1631650800000|2021-09-14 20:20:00|25360.3|25330.3|25358.3|25328.3|25361.3|25331.3|25357.3|25327.3|0
1631651100000|2021-09-14 20:25:00|25358.6|25328.6|25361.5|25331.5|25361.5|25331.5|25357.6|25327.6|0
1631652000000|2021-09-14 20:40:00|25361.6|25331.6|25361.6|25331.6|25361.6|25331.6|25361.6|25331.6|0
1631652300000|2021-09-14 20:45:00|25359.6|25329.6|25361.4|25331.4|25361.4|25331.4|25359.6|25329.6|0
1631652600000|2021-09-14 20:50:00|25360.4|25330.4|25361.3|25331.3|25361.3|25331.3|25360.3|25330.3|0
1631652900000|2021-09-14 20:55:00|25360.3|25330.3|25359.8|25329.8|25361.3|25331.3|25358.8|25328.8|0
1631653200000|2021-09-14 21:00:00|25360.3|25330.3|25358.7|25328.7|25360.6|25330.6|25358.7|25328.7|0
1631653500000|2021-09-14 21:05:00|25358.8|25328.8|25358.8|25328.8|25359.4|25329.4|25358.8|25328.8|0
1631653800000|2021-09-14 21:10:00|25358.6|25328.6|25358.7|25328.7|25358.7|25328.7|25358.6|25328.6|0
1631654100000|2021-09-14 21:15:00|25359.5|25329.5|25360.1|25330.1|25360.1|25330.1|25359.5|25329.5|0
1631654400000|2021-09-14 21:20:00|25359.6|25329.6|25360.7|25330.7|25360.7|25330.7|25359.6|25329.6|0
1631654700000|2021-09-14 21:25:00|25360.5|25330.5|25360.2|25330.2|25360.8|25330.8|25360.1|25330.1|0
1631655000000|2021-09-14 21:30:00|25359.8|25329.8|25358.6|25328.6|25359.8|25329.8|25358.6|25328.6|0
1631655300000|2021-09-14 21:35:00|25359.3|25329.3|25356|25326|25359.3|25329.3|25356|25326|0
1631655600000|2021-09-14 21:40:00|25355.9|25325.9|25355.4|25325.4|25356.3|25326.3|25354.1|25324.1|0
1631655900000|2021-09-14 21:45:00|25355.5|25325.5|25355.5|25325.5|25355.7|25325.7|25354.8|25324.8|0
1631656200000|2021-09-14 21:50:00|25355.7|25325.7|25355.5|25325.5|25356|25326|25354.8|25324.8|0
1631656500000|2021-09-14 21:55:00|25356|25326|25356.6|25326.6|25356.6|25326.6|25355.8|25325.8|0
1631656800000|2021-09-14 22:00:00|25358.5|25328.5|25364|25334|25368|25338|25357.5|25327.5|0
1631657100000|2021-09-14 22:05:00|25365|25335|25362.2|25332.2|25365|25335|25359|25329|0
1631657400000|2021-09-14 22:10:00|25363.2|25333.2|25366.5|25336.5|25368.2|25338.2|25363.2|25333.2|0
1631657700000|2021-09-14 22:15:00|25367|25337|25366.9|25336.9|25369.5|25339.5|25365.9|25335.9|0
1631658000000|2021-09-14 22:20:00|25367.9|25337.9|25365.9|25335.9|25367.9|25337.9|25363.9|25333.9|0
1631658300000|2021-09-14 22:25:00|25364.9|25334.9|25362.1|25332.1|25364.9|25334.9|25361.8|25331.8|0
1631658600000|2021-09-14 22:30:00|25363.1|25333.1|25355.8|25325.8|25364.1|25334.1|25355.3|25325.3|0
1631658900000|2021-09-14 22:35:00|25356.3|25326.3|25358.6|25328.6|25358.6|25328.6|25356.3|25326.3|0
1631659200000|2021-09-14 22:40:00|25357.6|25327.6|25360.1|25330.1|25361.6|25331.6|25357.6|25327.6|0
1631659500000|2021-09-14 22:45:00|25359.6|25329.6|25355.5|25325.5|25361.6|25331.6|25355.5|25325.5|0
1631659800000|2021-09-14 22:50:00|25355|25325|25361.5|25331.5|25361.5|25331.5|25354.5|25324.5|0
1631660100000|2021-09-14 22:55:00|25362.5|25332.5|25361.5|25331.5|25363|25333|25361.5|25331.5|0
1631660400000|2021-09-14 23:00:00|25362.5|25332.5|25360.9|25330.9|25363.3|25333.3|25358.9|25328.9|0
1631660700000|2021-09-14 23:05:00|25361.9|25331.9|25362.9|25332.9|25363.9|25333.9|25361.9|25331.9|0
1631661000000|2021-09-14 23:10:00|25362.4|25332.4|25361.8|25331.8|25362.9|25332.9|25360.2|25330.2|0
1631661300000|2021-09-14 23:15:00|25362.8|25332.8|25359.8|25329.8|25362.8|25332.8|25359.8|25329.8|0
1631661600000|2021-09-14 23:20:00|25358.8|25328.8|25361.7|25331.7|25361.7|25331.7|25358.8|25328.8|0
1631661900000|2021-09-14 23:25:00|25360.7|25330.7|25361.7|25331.7|25361.7|25331.7|25360.7|25330.7|0
1631662200000|2021-09-14 23:30:00|25362.7|25332.7|25361.5|25331.5|25362.7|25332.7|25359.5|25329.5|0
1631662500000|2021-09-14 23:35:00|25362.5|25332.5|25382.7|25352.7|25382.7|25352.7|25362.5|25332.5|0
1631662800000|2021-09-14 23:40:00|25381.7|25351.7|25380.2|25350.2|25383.4|25353.4|25380.1|25350.1|0
1631663100000|2021-09-14 23:45:00|25381.2|25351.2|25378.9|25348.9|25381.2|25351.2|25376.9|25346.9|0
1631663400000|2021-09-14 23:50:00|25379.4|25349.4|25380.4|25350.4|25381.9|25351.9|25378.9|25348.9|0
1631663700000|2021-09-14 23:55:00|25379.9|25349.9|25383.7|25353.7|25383.7|25353.7|25378.6|25348.6|0
1631664000000|2021-09-15 00:00:00|25382.7|25352.7|25382|25352|25390.5|25360.5|25380.9|25350.9|0
1631664300000|2021-09-15 00:05:00|25381|25351|25384.9|25354.9|25387.9|25357.9|25380|25350|0
1631664600000|2021-09-15 00:10:00|25385.4|25355.4|25392|25362|25394.8|25364.8|25385.4|25355.4|0
1631664900000|2021-09-15 00:15:00|25393|25363|25399.1|25369.1|25404.3|25374.3|25392|25362|0
1631665200000|2021-09-15 00:20:00|25399.6|25369.6|25392|25362|25401.2|25371.2|25390.1|25360.1|0
1631665500000|2021-09-15 00:25:00|25392.2|25362.2|25400.6|25370.6|25402.9|25372.9|25392.2|25362.2|0
1631665800000|2021-09-15 00:30:00|25401.1|25371.1|25396.8|25366.8|25404.6|25374.6|25396.8|25366.8|0
1631666100000|2021-09-15 00:35:00|25396.3|25366.3|25393.4|25363.4|25396.3|25366.3|25385.8|25355.8|0
1631666400000|2021-09-15 00:40:00|25394.2|25364.2|25383.6|25353.6|25395.2|25365.2|25381|25351|0
1631666700000|2021-09-15 00:45:00|25382.8|25352.8|25381.8|25351.8|25386.1|25356.1|25377|25347|0
1631667000000|2021-09-15 00:50:00|25382.6|25352.6|25383.1|25353.1|25386.3|25356.3|25379.5|25349.5|0
1631667300000|2021-09-15 00:55:00|25382.6|25352.6|25375.3|25345.3|25382.6|25352.6|25370|25340|0
1631667600000|2021-09-15 01:00:00|25376|25346|25366.3|25336.3|25377.5|25347.5|25360.8|25330.8|0
1631667900000|2021-09-15 01:05:00|25366.8|25336.8|25369.6|25339.6|25372.1|25342.1|25362.8|25332.8|0
1631668200000|2021-09-15 01:10:00|25370.1|25340.1|25364.5|25334.5|25370.1|25340.1|25364|25334|0
1631668500000|2021-09-15 01:15:00|25368.6|25338.6|25324|25319|25368.6|25344.5|25267|25262|2664
1631668800000|2021-09-15 01:20:00|25328.5|25323.5|25260|25255|25344.5|25339.5|25260|25255|1702
1631669100000|2021-09-15 01:25:00|25260.5|25255.5|25282.5|25277.5|25295|25290|25257.5|25252.5|1461
1631669400000|2021-09-15 01:30:00|25280.5|25275.5|25291.5|25286.5|25340.5|25335.5|25273.5|25268.5|4756
1631669700000|2021-09-15 01:35:00|25298|25293|25272.7|25267.7|25325.5|25320.5|25237|25232|5134
1631670000000|2021-09-15 01:40:00|25273.2|25268.2|25265.2|25260.2|25326.7|25321.7|25249.7|25244.7|3753
1631670300000|2021-09-15 01:45:00|25264.7|25259.7|25201.7|25196.7|25286.7|25281.7|25197.7|25192.7|3224
1631670600000|2021-09-15 01:50:00|25202.7|25197.7|25190.7|25185.7|25229.7|25224.7|25180.7|25175.7|2322
1631670900000|2021-09-15 01:55:00|25191.2|25186.2|25187.7|25182.7|25241.7|25236.7|25175.7|25170.7|2589
1631671200000|2021-09-15 02:00:00|25187.2|25182.2|25126.7|25121.7|25191.2|25186.2|25120.7|25115.7|3376
1631671500000|2021-09-15 02:05:00|25126.2|25121.2|25154.7|25149.7|25170.7|25165.7|25118.2|25113.2|2164
1631671800000|2021-09-15 02:10:00|25152.7|25147.7|25262.7|25257.7|25262.7|25257.7|25148.7|25143.7|3479
1631672100000|2021-09-15 02:15:00|25263.2|25258.2|25373.7|25368.7|25382.7|25377.7|25252.7|25247.7|5551
1631672400000|2021-09-15 02:20:00|25373.2|25368.2|25397.7|25392.7|25425.7|25420.7|25359.2|25354.2|3648
1631672700000|2021-09-15 02:25:00|25396.2|25391.2|25358.7|25353.7|25414.2|25409.2|25342.7|25337.7|2028
1631673000000|2021-09-15 02:30:00|25360.2|25355.2|25407.7|25402.7|25416.7|25411.7|25345.2|25340.2|1994
1631673300000|2021-09-15 02:35:00|25408.2|25403.2|25367.7|25362.7|25409.7|25404.7|25349.2|25344.2|1408
1631673600000|2021-09-15 02:40:00|25369.7|25364.7|25315.2|25310.2|25372.2|25367.2|25300.2|25295.2|1946
1631673900000|2021-09-15 02:45:00|25307.7|25302.7|25321.2|25316.2|25342.7|25337.7|25295.2|25290.2|1437
1631674200000|2021-09-15 02:50:00|25321.7|25316.7|25332.2|25327.2|25350.7|25345.7|25300.2|25295.2|1219
1631674500000|2021-09-15 02:55:00|25331.7|25326.7|25339.2|25334.2|25358.7|25353.7|25306.7|25301.7|1070
1631674800000|2021-09-15 03:00:00|25340.2|25335.2|25363.2|25358.2|25382.2|25377.2|25335.2|25330.2|1249
1631675100000|2021-09-15 03:05:00|25361.7|25356.7|25315.2|25310.2|25364.7|25359.7|25313.7|25308.7|993
1631675400000|2021-09-15 03:10:00|25315.7|25310.7|25302.7|25297.7|25335.2|25330.2|25301.7|25296.7|679
1631675700000|2021-09-15 03:15:00|25303.2|25298.2|25273.2|25268.2|25312.2|25307.2|25267.2|25262.2|1532
1631676000000|2021-09-15 03:20:00|25272.7|25267.7|25269.2|25264.2|25279.2|25274.2|25251.2|25246.2|855
1631676300000|2021-09-15 03:25:00|25268.7|25263.7|25302.2|25297.2|25303.2|25298.2|25258.2|25253.2|969
1631676600000|2021-09-15 03:30:00|25301.7|25296.7|25291.7|25286.7|25312.2|25307.2|25281.2|25276.2|775
1631676900000|2021-09-15 03:35:00|25291.2|25286.2|25265.7|25260.7|25291.2|25286.2|25260.2|25255.2|482
1631677200000|2021-09-15 03:40:00|25266.2|25261.2|25239.2|25234.2|25266.2|25261.2|25235.2|25230.2|994
1631677500000|2021-09-15 03:45:00|25238.7|25233.7|25259.2|25254.2|25263.2|25258.2|25238.2|25233.2|482
1631677800000|2021-09-15 03:50:00|25259.7|25254.7|25258.7|25253.7|25262.7|25257.7|25245.2|25240.2|462
1631678100000|2021-09-15 03:55:00|25259.2|25254.2|25277.2|25272.2|25280.7|25275.7|25259.2|25254.2|529
1631678400000|2021-09-15 04:00:00|25289.7|25259.7|25304.9|25274.9|25306.4|25276.4|25287.9|25257.9|0
1631678700000|2021-09-15 04:05:00|25305|25275|25298.2|25268.2|25305|25275|25298.2|25268.2|0
1631679000000|2021-09-15 04:10:00|25299.7|25269.7|25302.4|25272.4|25304.3|25274.3|25299.7|25269.7|0
1631679300000|2021-09-15 04:15:00|25301.9|25271.9|25294.8|25264.8|25301.9|25271.9|25293.5|25263.5|0
1631679600000|2021-09-15 04:20:00|25294|25264|25293.2|25263.2|25296|25266|25293.2|25263.2|0
1631679900000|2021-09-15 04:25:00|25293.9|25263.9|25288.1|25258.1|25295.2|25265.2|25286.1|25256.1|0
1631680200000|2021-09-15 04:30:00|25289.1|25259.1|25286.5|25256.5|25290.6|25260.6|25285.5|25255.5|0
1631680500000|2021-09-15 04:35:00|25286|25256|25288.5|25258.5|25288.5|25258.5|25285|25255|0
1631680800000|2021-09-15 04:40:00|25288|25258|25293.3|25263.3|25293.3|25263.3|25288|25258|0
1631681100000|2021-09-15 04:45:00|25294|25264|25295.1|25265.1|25300.4|25270.4|25292.8|25262.8|0
1631681400000|2021-09-15 04:50:00|25294.6|25264.6|25295.1|25265.1|25298.9|25268.9|25294.6|25264.6|0
1631681700000|2021-09-15 04:55:00|25295.6|25265.6|25295.6|25265.6|25297.6|25267.6|25295.1|25265.1|0
1631682000000|2021-09-15 05:00:00|25296.1|25266.1|25269.2|25264.2|25298.7|25293.7|25262.7|25257.7|1088
1631682300000|2021-09-15 05:05:00|25268.2|25263.2|25216.7|25211.7|25276.2|25271.2|25214.7|25209.7|930
1631682600000|2021-09-15 05:10:00|25216.2|25211.2|25202.2|25197.2|25224.2|25219.2|25191.7|25186.7|964
1631682900000|2021-09-15 05:15:00|25202.7|25197.7|25149.7|25144.7|25214.7|25209.7|25145.2|25140.2|1759
1631683200000|2021-09-15 05:20:00|25149.2|25144.2|25138.2|25133.2|25158.2|25153.2|25122.7|25117.7|2060
1631683500000|2021-09-15 05:25:00|25134.7|25129.7|25104.7|25099.7|25146.2|25141.2|25094.7|25089.7|1902
1631683800000|2021-09-15 05:30:00|25103.7|25098.7|25099.7|25094.7|25111.2|25106.2|25079.7|25074.7|1972
1631684100000|2021-09-15 05:35:00|25097.7|25092.7|25143.7|25138.7|25167.7|25162.7|25091.2|25086.2|2049
1631684400000|2021-09-15 05:40:00|25144.2|25139.2|25126.7|25121.7|25172.2|25167.2|25126.2|25121.2|978
1631684700000|2021-09-15 05:45:00|25127.2|25122.2|25101.7|25096.7|25131.7|25126.7|25092.7|25087.7|922
1631685000000|2021-09-15 05:50:00|25102.7|25097.7|25133.7|25128.7|25136.2|25131.2|25099.2|25094.2|1063
1631685300000|2021-09-15 05:55:00|25133.2|25128.2|25108.7|25103.7|25145.7|25140.7|25106.7|25101.7|804
1631685600000|2021-09-15 06:00:00|25108.2|25103.2|25111.2|25106.2|25136.7|25131.7|25105.2|25100.2|975
1631685900000|2021-09-15 06:05:00|25110.7|25105.7|25035.2|25030.2|25112.2|25107.2|25035.2|25030.2|2715
1631686200000|2021-09-15 06:10:00|25037.7|25032.7|25031.7|25026.7|25044.7|25039.7|25005.2|25000.2|2622
1631686500000|2021-09-15 06:15:00|25030.7|25025.7|25014.7|25009.7|25030.7|25025.7|25000.7|24995.7|1818
1631686800000|2021-09-15 06:20:00|25015.2|25010.2|25066.7|25061.7|25076.7|25071.7|25009.7|25004.7|2012
1631687100000|2021-09-15 06:25:00|25067.7|25062.7|25062.7|25057.7|25091.2|25086.2|25054.7|25049.7|1189
1631687400000|2021-09-15 06:30:00|25062.2|25057.2|25046.7|25041.7|25067.2|25062.2|25044.7|25039.7|897
1631687700000|2021-09-15 06:35:00|25047.2|25042.2|25052.2|25047.2|25052.2|25047.2|25024.2|25019.2|1050
1631688000000|2021-09-15 06:40:00|25051.7|25046.7|25085.7|25080.7|25085.7|25080.7|25047.2|25042.2|901
1631688300000|2021-09-15 06:45:00|25086.2|25081.2|25078.2|25073.2|25090.7|25085.7|25065.2|25060.2|906
1631688600000|2021-09-15 06:50:00|25079.7|25074.7|25072.2|25067.2|25101.7|25096.7|25069.7|25064.7|784
1631688900000|2021-09-15 06:55:00|25072.7|25067.7|25069.2|25064.2|25094.7|25089.7|25068.7|25063.7|567
1631689200000|2021-09-15 07:00:00|25067.2|25062.2|25096.7|25091.7|25106.7|25101.7|25063.7|25058.7|1145
1631689500000|2021-09-15 07:05:00|25097.2|25092.2|25089.7|25084.7|25116.7|25111.7|25089.2|25084.2|823
1631689800000|2021-09-15 07:10:00|25089.2|25084.2|25089.2|25084.2|25100.7|25095.7|25081.2|25076.2|750
1631690100000|2021-09-15 07:15:00|25089.7|25084.7|25110.7|25105.7|25113.7|25108.7|25081.7|25076.7|767
1631690400000|2021-09-15 07:20:00|25111.2|25106.2|25096.7|25091.7|25117.7|25112.7|25091.7|25086.7|579
1631690700000|2021-09-15 07:25:00|25097.2|25092.2|25107.7|25102.7|25112.2|25107.2|25092.7|25087.7|636
1631691000000|2021-09-15 07:30:00|25104.7|25099.7|25080.7|25075.7|25107.2|25102.2|25080.7|25075.7|586
1631691300000|2021-09-15 07:35:00|25081.2|25076.2|25054.7|25049.7|25083.7|25078.7|25050.7|25045.7|1483
1631691600000|2021-09-15 07:40:00|25055.7|25050.7|25027.7|25022.7|25057.7|25052.7|25026.2|25021.2|1254
1631691900000|2021-09-15 07:45:00|25027.2|25022.2|25028.2|25023.2|25038.7|25033.7|25016.7|25011.7|1309
1631692200000|2021-09-15 07:50:00|25026.7|25021.7|25006.7|25001.7|25026.7|25021.7|25003.2|24998.2|1295
1631692500000|2021-09-15 07:55:00|25006.2|25001.2|25020.7|25015.7|25022.7|25017.7|25003.2|24998.2|1509
1631692800000|2021-09-15 08:00:00|25017.3|25012.3|25036.8|25031.8|25043.8|25038.8|25011.3|25006.3|1281
1631693100000|2021-09-15 08:05:00|25039.3|25034.3|25036.3|25031.3|25049.8|25044.8|25024.8|25019.8|1418
1631693400000|2021-09-15 08:10:00|25036.8|25031.8|25033.3|25028.3|25040.8|25035.8|25026.8|25021.8|864
1631693700000|2021-09-15 08:15:00|25033.8|25028.8|25036.8|25031.8|25042.3|25037.3|25021.8|25016.8|511
1631694000000|2021-09-15 08:20:00|25037.8|25032.8|25024.3|25019.3|25041.3|25036.3|25023.3|25018.3|423
1631694300000|2021-09-15 08:25:00|25024.8|25019.8|25056.8|25051.8|25059.3|25054.3|25020.8|25015.8|1117
1631694600000|2021-09-15 08:30:00|25064.8|25034.8|25070.7|25040.7|25075.2|25045.2|25064.8|25034.8|0
1631694900000|2021-09-15 08:35:00|25071.2|25041.2|25076.5|25046.5|25078.5|25048.5|25069.7|25039.7|0
1631695200000|2021-09-15 08:40:00|25075|25045|25069|25039|25079|25049|25065.7|25035.7|0
1631695500000|2021-09-15 08:45:00|25069.8|25039.8|25066.3|25036.3|25073.8|25043.8|25064.8|25034.8|0
1631695800000|2021-09-15 08:50:00|25065.8|25035.8|25064.4|25034.4|25066.4|25036.4|25061.1|25031.1|0
1631696100000|2021-09-15 08:55:00|25063.9|25033.9|25058|25028|25065.9|25035.9|25057.5|25027.5|0
1631696400000|2021-09-15 09:00:00|25056.5|25026.5|25065.6|25035.6|25065.6|25035.6|25056.5|25026.5|0
1631696700000|2021-09-15 09:05:00|25065.1|25035.1|25065.4|25035.4|25067.3|25037.3|25064.9|25034.9|0
1631697000000|2021-09-15 09:10:00|25063.9|25033.9|25058.5|25028.5|25065.5|25035.5|25058.5|25028.5|0
1631697300000|2021-09-15 09:15:00|25058.8|25050.8|25068.8|25060.8|25068.8|25060.8|25052.8|25044.8|399
1631697600000|2021-09-15 09:20:00|25068.3|25060.3|25059.3|25051.3|25068.3|25060.3|25055.3|25047.3|103
1631697900000|2021-09-15 09:25:00|25059.8|25051.8|25058.8|25050.8|25063.3|25055.3|25049.8|25041.8|95
1631698200000|2021-09-15 09:30:00|25057.3|25049.3|25057.8|25049.8|25058.3|25050.3|25051.8|25043.8|66
1631698500000|2021-09-15 09:35:00|25057.3|25049.3|25044.8|25036.8|25057.3|25049.3|25041.3|25033.3|77
1631698800000|2021-09-15 09:40:00|25045.3|25037.3|25048.8|25040.8|25048.8|25040.8|25040.3|25032.3|44
1631699100000|2021-09-15 09:45:00|25049.3|25041.3|25065.8|25057.8|25066.3|25058.3|25047.8|25039.8|109
1631699400000|2021-09-15 09:50:00|25066.3|25058.3|25056.3|25048.3|25066.8|25058.8|25056.3|25048.3|146
1631699700000|2021-09-15 09:55:00|25056.8|25048.8|25064.3|25056.3|25066.3|25058.3|25056.8|25048.8|58
1631700000000|2021-09-15 10:00:00|25064.8|25056.8|25062.3|25054.3|25066.8|25058.8|25061.3|25053.3|37
1631700300000|2021-09-15 10:05:00|25061.8|25053.8|25066.8|25058.8|25068.3|25060.3|25061.3|25053.3|53
1631700600000|2021-09-15 10:10:00|25067.3|25059.3|25060.3|25052.3|25068.3|25060.3|25060.3|25052.3|44
1631700900000|2021-09-15 10:15:00|25059.8|25051.8|25050.8|25042.8|25064.8|25056.8|25049.8|25041.8|70
1631701200000|2021-09-15 10:20:00|25051.3|25043.3|25058.3|25050.3|25059.8|25051.8|25050.3|25042.3|30
1631701500000|2021-09-15 10:25:00|25057.8|25049.8|25060.3|25052.3|25060.8|25052.8|25053.8|25045.8|19
1631701800000|2021-09-15 10:30:00|25059.8|25051.8|25056.3|25048.3|25064.8|25056.8|25054.3|25046.3|25
1631702100000|2021-09-15 10:35:00|25055.8|25047.8|25058.3|25050.3|25060.3|25052.3|25053.3|25045.3|51
1631702400000|2021-09-15 10:40:00|25059.3|25051.3|25049.3|25041.3|25059.3|25051.3|25043.3|25035.3|101
1631702700000|2021-09-15 10:45:00|25048.8|25040.8|25043.8|25035.8|25056.8|25048.8|25042.3|25034.3|59
1631703000000|2021-09-15 10:50:00|25043.3|25035.3|25048.8|25040.8|25051.8|25043.8|25042.8|25034.8|57
1631703300000|2021-09-15 10:55:00|25048.3|25040.3|25044.8|25036.8|25048.3|25040.3|25040.3|25032.3|31
1631703600000|2021-09-15 11:00:00|25045.3|25037.3|25055.8|25047.8|25059.3|25051.3|25045.3|25037.3|110
1631703900000|2021-09-15 11:05:00|25056.3|25048.3|25059.3|25051.3|25060.3|25052.3|25053.8|25045.8|35
1631704200000|2021-09-15 11:10:00|25059.8|25051.8|25046.8|25038.8|25061.3|25053.3|25042.3|25034.3|95
1631704500000|2021-09-15 11:15:00|25044.8|25036.8|25041.8|25033.8|25056.3|25048.3|25041.8|25033.8|83
1631704800000|2021-09-15 11:20:00|25042.3|25034.3|25039.8|25031.8|25048.3|25040.3|25012.8|25004.8|427
1631705100000|2021-09-15 11:25:00|25040.3|25032.3|25043.8|25035.8|25050.3|25042.3|25037.3|25029.3|156
1631705400000|2021-09-15 11:30:00|25043.3|25035.3|25038.3|25030.3|25047.3|25039.3|25038.3|25030.3|55
1631705700000|2021-09-15 11:35:00|25036.8|25028.8|25032.8|25024.8|25036.8|25028.8|25026.8|25018.8|110
1631706000000|2021-09-15 11:40:00|25032.3|25024.3|25039.8|25031.8|25040.3|25032.3|25031.3|25023.3|66
1631706300000|2021-09-15 11:45:00|25040.3|25032.3|25044.8|25036.8|25049.8|25041.8|25039.8|25031.8|76
1631706600000|2021-09-15 11:50:00|25045.8|25037.8|25044.8|25036.8|25049.8|25041.8|25040.3|25032.3|97
1631706900000|2021-09-15 11:55:00|25044.3|25036.3|25041.8|25033.8|25045.8|25037.8|25038.3|25030.3|33
1631707200000|2021-09-15 12:00:00|25042.3|25034.3|25046.3|25038.3|25046.3|25038.3|25039.3|25031.3|97
1631707500000|2021-09-15 12:05:00|25046.8|25038.8|25045.8|25037.8|25046.8|25038.8|25040.3|25032.3|68
1631707800000|2021-09-15 12:10:00|25045.3|25037.3|25040.8|25032.8|25046.3|25038.3|25039.3|25031.3|58
1631708100000|2021-09-15 12:15:00|25040.3|25032.3|25044.8|25036.8|25046.3|25038.3|25037.8|25029.8|47
1631708400000|2021-09-15 12:20:00|25045.3|25037.3|25015.8|25007.8|25045.3|25037.3|25014.3|25006.3|139
1631708700000|2021-09-15 12:25:00|25016.3|25008.3|25013.3|25005.3|25018.8|25010.8|25002.8|24994.8|136
1631709000000|2021-09-15 12:30:00|25012.8|25004.8|25020.8|25012.8|25038.3|25030.3|25007.8|24999.8|130
1631709300000|2021-09-15 12:35:00|25021.3|25013.3|25024.3|25016.3|25031.3|25023.3|25019.8|25011.8|33
1631709600000|2021-09-15 12:40:00|25023.8|25015.8|25031.3|25023.3|25032.3|25024.3|25019.3|25011.3|40
1631709900000|2021-09-15 12:45:00|25030.8|25022.8|25025.8|25017.8|25033.3|25025.3|25023.8|25015.8|36
1631710200000|2021-09-15 12:50:00|25026.3|25018.3|25033.8|25025.8|25035.8|25027.8|25024.8|25016.8|68
1631710500000|2021-09-15 12:55:00|25034.8|25026.8|25035.8|25027.8|25037.3|25029.3|25031.8|25023.8|29
1631710800000|2021-09-15 13:00:00|25035.3|25027.3|25028.8|25020.8|25036.8|25028.8|25028.3|25020.3|41
1631711100000|2021-09-15 13:05:00|25028.3|25020.3|25020.8|25012.8|25029.3|25021.3|25016.3|25008.3|71
1631711400000|2021-09-15 13:10:00|25020.3|25012.3|25032.3|25024.3|25032.3|25024.3|25017.3|25009.3|52
1631711700000|2021-09-15 13:15:00|25032.8|25024.8|25038.8|25030.8|25044.8|25036.8|25030.8|25022.8|94
1631712000000|2021-09-15 13:20:00|25038.3|25030.3|25036.8|25028.8|25043.8|25035.8|25029.8|25021.8|46
1631712300000|2021-09-15 13:25:00|25036.3|25028.3|25032.8|25024.8|25038.8|25030.8|25024.8|25016.8|46
1631712600000|2021-09-15 13:30:00|25033.3|25025.3|24971.8|24963.8|25041.8|25033.8|24969.3|24961.3|514
1631712900000|2021-09-15 13:35:00|24971.3|24963.3|24958.8|24950.8|24982.8|24974.8|24949.3|24941.3|474
1631713200000|2021-09-15 13:40:00|24958.3|24950.3|24984.3|24976.3|24984.3|24976.3|24956.8|24948.8|274
1631713500000|2021-09-15 13:45:00|24983.8|24975.8|25046.3|25038.3|25046.3|25038.3|24983.8|24975.8|720
1631713800000|2021-09-15 13:50:00|25047.3|25039.3|25027.8|25019.8|25057.8|25049.8|25021.3|25013.3|334
1631714100000|2021-09-15 13:55:00|25027.3|25019.3|25028.8|25020.8|25047.8|25039.8|24999.8|24991.8|281
1631714400000|2021-09-15 14:00:00|25027.8|25019.8|25032.3|25024.3|25037.3|25029.3|25010.8|25002.8|174
1631714700000|2021-09-15 14:05:00|25031.8|25023.8|24985.8|24977.8|25039.8|25031.8|24984.8|24976.8|407
1631715000000|2021-09-15 14:10:00|24985.3|24977.3|24983.3|24975.3|24993.3|24985.3|24964.8|24956.8|422
1631715300000|2021-09-15 14:15:00|24983.8|24975.8|24998.3|24990.3|24999.8|24991.8|24971.8|24963.8|292
1631715600000|2021-09-15 14:20:00|24997.8|24989.8|24980.3|24972.3|25006.3|24998.3|24971.3|24963.3|205
1631715900000|2021-09-15 14:25:00|24979.8|24971.8|24992.3|24984.3|24997.3|24989.3|24977.8|24969.8|181
1631716200000|2021-09-15 14:30:00|24990.8|24982.8|25034.8|25026.8|25036.3|25028.3|24990.8|24982.8|486
1631716500000|2021-09-15 14:35:00|25034.3|25026.3|25033.8|25025.8|25043.8|25035.8|25028.8|25020.8|235
1631716800000|2021-09-15 14:40:00|25034.3|25026.3|25012.3|25004.3|25035.3|25027.3|25004.3|24996.3|307
1631717100000|2021-09-15 14:45:00|25011.8|25003.8|25019.8|25011.8|25021.3|25013.3|25003.3|24995.3|251
1631717400000|2021-09-15 14:50:00|25020.3|25012.3|24999.3|24991.3|25029.8|25021.8|24999.3|24991.3|162
1631717700000|2021-09-15 14:55:00|24999.8|24991.8|25018.8|25010.8|25019.8|25011.8|24989.8|24981.8|195
1631718000000|2021-09-15 15:00:00|25019.3|25011.3|25011.3|25003.3|25020.8|25012.8|25001.3|24993.3|158
1631718300000|2021-09-15 15:05:00|25010.8|25002.8|24992.8|24984.8|25011.8|25003.8|24987.3|24979.3|177
1631718600000|2021-09-15 15:10:00|24992.3|24984.3|24955.8|24947.8|25000.8|24992.8|24955.8|24947.8|321
1631718900000|2021-09-15 15:15:00|24956.3|24948.3|24965.3|24957.3|24972.3|24964.3|24954.3|24946.3|192
1631719200000|2021-09-15 15:20:00|24965.8|24957.8|24983.3|24975.3|24984.8|24976.8|24964.8|24956.8|178
1631719500000|2021-09-15 15:25:00|24982.3|24974.3|24971.8|24963.8|24990.3|24982.3|24970.8|24962.8|151
1631719800000|2021-09-15 15:30:00|24971.3|24963.3|24979.3|24971.3|24979.8|24971.8|24960.8|24952.8|121
1631720100000|2021-09-15 15:35:00|24978.8|24970.8|24976.3|24968.3|24985.8|24977.8|24969.8|24961.8|124
1631720400000|2021-09-15 15:40:00|24977.3|24969.3|24972.8|24964.8|24982.3|24974.3|24964.3|24956.3|161
1631720700000|2021-09-15 15:45:00|24972.3|24964.3|24983.3|24975.3|24983.8|24975.8|24966.3|24958.3|170
1631721000000|2021-09-15 15:50:00|24983.8|24975.8|24968.3|24960.3|24987.3|24979.3|24967.8|24959.8|124
1631721300000|2021-09-15 15:55:00|24967.8|24959.8|24979.8|24971.8|24980.3|24972.3|24964.8|24956.8|125
1631721600000|2021-09-15 16:00:00|24978.8|24970.8|24968.8|24960.8|24979.8|24971.8|24964.3|24956.3|51
1631721900000|2021-09-15 16:05:00|24968.3|24960.3|24970.8|24962.8|24975.3|24967.3|24964.3|24956.3|48
1631722200000|2021-09-15 16:10:00|24971.3|24963.3|24967.8|24959.8|24971.3|24963.3|24966.3|24958.3|69
1631722500000|2021-09-15 16:15:00|24968.3|24960.3|24967.8|24959.8|24974.3|24966.3|24966.8|24958.8|93
1631722800000|2021-09-15 16:20:00|24967.3|24959.3|24967.3|24959.3|24968.8|24960.8|24958.8|24950.8|74
1631723100000|2021-09-15 16:25:00|24967.8|24959.8|24971.8|24963.8|24981.3|24973.3|24966.8|24958.8|77
1631723400000|2021-09-15 16:30:00|24972.3|24964.3|24983.8|24975.8|24983.8|24975.8|24972.3|24964.3|52
1631723700000|2021-09-15 16:35:00|24984.3|24976.3|24988.8|24980.8|24989.8|24981.8|24982.8|24974.8|89
1631724000000|2021-09-15 16:40:00|24989.3|24981.3|24997.8|24989.8|25002.8|24994.8|24989.3|24981.3|142
1631724300000|2021-09-15 16:45:00|24998.3|24990.3|24998.8|24990.8|25000.8|24992.8|24992.3|24984.3|108
1631724600000|2021-09-15 16:50:00|24999.3|24991.3|25001.3|24993.3|25005.3|24997.3|24998.3|24990.3|60
1631724900000|2021-09-15 16:55:00|25001.8|24993.8|25009.8|25001.8|25012.8|25004.8|25001.8|24993.8|63
1631725200000|2021-09-15 17:00:00|25010.3|25002.3|25023.3|25015.3|25023.8|25015.8|25010.3|25002.3|89
1631725500000|2021-09-15 17:05:00|25024.8|25016.8|25018.3|25010.3|25026.3|25018.3|25017.8|25009.8|50
1631725800000|2021-09-15 17:10:00|25017.3|25009.3|25021.3|25013.3|25023.3|25015.3|25009.8|25001.8|75
1631726100000|2021-09-15 17:15:00|25022.3|25014.3|25026.8|25018.8|25027.8|25019.8|25018.8|25010.8|21
1631726400000|2021-09-15 17:20:00|25026.3|25018.3|25030.3|25022.3|25032.8|25024.8|25024.8|25016.8|38
1631726700000|2021-09-15 17:25:00|25030.8|25022.8|25027.8|25019.8|25038.3|25030.3|25027.8|25019.8|69
1631727000000|2021-09-15 17:30:00|25028.3|25020.3|25040.8|25032.8|25041.3|25033.3|25028.3|25020.3|39
1631727300000|2021-09-15 17:35:00|25040.3|25032.3|25024.8|25016.8|25040.8|25032.8|25021.8|25013.8|54
1631727600000|2021-09-15 17:40:00|25026.3|25018.3|25028.3|25020.3|25032.3|25024.3|25022.8|25014.8|44
1631727900000|2021-09-15 17:45:00|25028.8|25020.8|25026.3|25018.3|25036.3|25028.3|25025.3|25017.3|45
1631728200000|2021-09-15 17:50:00|25025.8|25017.8|25021.3|25013.3|25026.8|25018.8|25018.8|25010.8|25
1631728500000|2021-09-15 17:55:00|25022.3|25014.3|25002.8|24994.8|25024.3|25016.3|25002.3|24994.3|53
1631728800000|2021-09-15 18:00:00|25002.3|24994.3|25013.3|25005.3|25017.8|25009.8|25002.3|24994.3|35
1631729100000|2021-09-15 18:05:00|25013.8|25005.8|25038.8|25030.8|25039.3|25031.3|25012.3|25004.3|97
1631729400000|2021-09-15 18:10:00|25038.3|25030.3|25031.3|25023.3|25040.8|25032.8|25026.8|25018.8|73
1631729700000|2021-09-15 18:15:00|25031.8|25023.8|25035.8|25027.8|25041.3|25033.3|25029.8|25021.8|52
1631730000000|2021-09-15 18:20:00|25038.8|25030.8|25040.3|25032.3|25042.3|25034.3|25034.8|25026.8|32
1631730300000|2021-09-15 18:25:00|25040.8|25032.8|25036.3|25028.3|25044.3|25036.3|25032.8|25024.8|39
1631730600000|2021-09-15 18:30:00|25036.8|25028.8|25054.8|25046.8|25055.3|25047.3|25035.3|25027.3|83
1631730900000|2021-09-15 18:35:00|25055.3|25047.3|25059.3|25051.3|25064.8|25056.8|25054.3|25046.3|70
1631731200000|2021-09-15 18:40:00|25058.8|25050.8|25060.8|25052.8|25067.3|25059.3|25057.8|25049.8|103
1631731500000|2021-09-15 18:45:00|25061.3|25053.3|25064.3|25056.3|25066.3|25058.3|25053.3|25045.3|120
1631731800000|2021-09-15 18:50:00|25063.8|25055.8|25058.8|25050.8|25065.3|25057.3|25050.8|25042.8|65
1631732100000|2021-09-15 18:55:00|25057.8|25049.8|25074.8|25044.8|25074.8|25057.3|25049.8|25041.8|77
1631732400000|2021-09-15 19:00:00|25075.2|25045.2|25092.8|25062.8|25098.5|25068.5|25074.5|25044.5|0
1631732700000|2021-09-15 19:05:00|25093|25063|25096.2|25066.2|25105.7|25075.7|25090.5|25060.5|0
1631733000000|2021-09-15 19:10:00|25096.4|25066.4|25097.2|25067.2|25113.1|25083.1|25091.2|25061.2|0
1631733300000|2021-09-15 19:15:00|25097|25067|25112.4|25082.4|25112.4|25082.4|25095.1|25065.1|0
1631733600000|2021-09-15 19:20:00|25112.2|25082.2|25125.8|25095.8|25125.8|25095.8|25111.6|25081.6|0
1631733900000|2021-09-15 19:25:00|25126|25096|25124.7|25094.7|25139.4|25109.4|25124.5|25094.5|0
1631734200000|2021-09-15 19:30:00|25125|25095|25134.3|25104.3|25134.8|25104.8|25119.4|25089.4|0
1631734500000|2021-09-15 19:35:00|25134.4|25104.4|25144.5|25114.5|25146.2|25116.2|25132.6|25102.6|0
1631734800000|2021-09-15 19:40:00|25144.2|25114.2|25142.4|25112.4|25146.3|25116.3|25137.7|25107.7|0
1631735100000|2021-09-15 19:45:00|25142.2|25112.2|25142.1|25112.1|25146.5|25116.5|25136.5|25106.5|0
1631735400000|2021-09-15 19:50:00|25142.4|25112.4|25143|25113|25146.8|25116.8|25139.3|25109.3|0
1631735700000|2021-09-15 19:55:00|25143.4|25113.4|25136.9|25106.9|25147.4|25117.4|25118.3|25088.3|0
1631736000000|2021-09-15 20:00:00|25134.9|25104.9|25130.8|25100.8|25135.9|25105.9|25123.1|25093.1|0
1631736300000|2021-09-15 20:05:00|25129.8|25099.8|25131.3|25101.3|25132.6|25102.6|25129.1|25099.1|0
1631736600000|2021-09-15 20:10:00|25130.3|25100.3|25133.6|25103.6|25134.5|25104.5|25129.3|25099.3|0
1631736900000|2021-09-15 20:15:00|25132.6|25102.6|25132.8|25102.8|25136.3|25106.3|25131.8|25101.8|0
1631737200000|2021-09-15 20:20:00|25133.3|25103.3|25128.9|25098.9|25133.8|25103.8|25127.8|25097.8|0
1631737500000|2021-09-15 20:25:00|25129.8|25099.8|25132.8|25102.8|25132.8|25102.8|25129.3|25099.3|0
1631737800000|2021-09-15 20:30:00|25132.3|25102.3|25131.6|25101.6|25132.8|25102.8|25130.9|25100.9|0
1631738100000|2021-09-15 20:35:00|25132.6|25102.6|25139|25109|25139.9|25109.9|25131.6|25101.6|0
1631738400000|2021-09-15 20:40:00|25138.7|25108.7|25144|25114|25144|25114|25138.7|25108.7|0
1631738700000|2021-09-15 20:45:00|25143.5|25113.5|25146.7|25116.7|25146.7|25116.7|25143|25113|0
1631739000000|2021-09-15 20:50:00|25145.7|25115.7|25143.8|25113.8|25145.7|25115.7|25143.3|25113.3|0
1631739300000|2021-09-15 20:55:00|25142.8|25112.8|25142.7|25112.7|25143.8|25113.8|25142.3|25112.3|0
1631739600000|2021-09-15 21:00:00|25142.8|25112.8|25144.9|25114.9|25144.9|25114.9|25141.5|25111.5|0
1631739900000|2021-09-15 21:05:00|25144.1|25114.1|25143.9|25113.9|25144.1|25114.1|25142.8|25112.8|0
1631740200000|2021-09-15 21:10:00|25144|25114|25143|25113|25144|25114|25142|25112|0
1631740500000|2021-09-15 21:15:00|25142.6|25112.6|25141.4|25111.4|25142.6|25112.6|25139.8|25109.8|0
1631740800000|2021-09-15 21:20:00|25139.7|25109.7|25139.8|25109.8|25141.5|25111.5|25138.7|25108.7|0
1631741100000|2021-09-15 21:25:00|25139.6|25109.6|25143.5|25113.5|25143.5|25113.5|25138.5|25108.5|0
1631741400000|2021-09-15 21:30:00|25143.6|25113.6|25145.3|25115.3|25145.3|25115.3|25143.6|25113.6|0
1631741700000|2021-09-15 21:35:00|25145.8|25115.8|25146|25116|25146.3|25116.3|25145.8|25115.8|0
1631742000000|2021-09-15 21:40:00|25146.3|25116.3|25145.2|25115.2|25146.3|25116.3|25144.6|25114.6|0
1631742300000|2021-09-15 21:45:00|25144.7|25114.7|25146.2|25116.2|25146.2|25116.2|25144.7|25114.7|0
1631742600000|2021-09-15 21:50:00|25146.3|25116.3|25145.8|25115.8|25147.3|25117.3|25145.1|25115.1|0
1631742900000|2021-09-15 21:55:00|25145.9|25115.9|25146|25116|25146.5|25116.5|25145.8|25115.8|0
1631743200000|2021-09-15 22:00:00|25148.3|25118.3|25147|25117|25149.3|25119.3|25143.9|25113.9|0
1631743500000|2021-09-15 22:05:00|25147.3|25117.3|25150.5|25120.5|25154.8|25124.8|25147.3|25117.3|0
1631743800000|2021-09-15 22:10:00|25151|25121|25155.7|25125.7|25155.7|25125.7|25151|25121|0
1631744100000|2021-09-15 22:15:00|25157.9|25127.9|25154.1|25124.1|25158.9|25128.9|25154.1|25124.1|0
1631744400000|2021-09-15 22:20:00|25155.1|25125.1|25153.8|25123.8|25155.3|25125.3|25152.8|25122.8|0
1631744700000|2021-09-15 22:25:00|25154.3|25124.3|25151|25121|25154.3|25124.3|25150|25120|0
1631745000000|2021-09-15 22:30:00|25152|25122|25147.1|25117.1|25152|25122|25147.1|25117.1|0
1631745300000|2021-09-15 22:35:00|25146.8|25116.8|25140.4|25110.4|25146.8|25116.8|25139.9|25109.9|0
1631745600000|2021-09-15 22:40:00|25139.9|25109.9|25141.6|25111.6|25141.6|25111.6|25138.1|25108.1|0
1631745900000|2021-09-15 22:45:00|25142.1|25112.1|25141.6|25111.6|25143.5|25113.5|25140.1|25110.1|0
1631746200000|2021-09-15 22:50:00|25141.3|25111.3|25140.3|25110.3|25141.3|25111.3|25139.3|25109.3|0
1631746500000|2021-09-15 22:55:00|25140.8|25110.8|25141.3|25111.3|25142.3|25112.3|25140.3|25110.3|0
1631746800000|2021-09-15 23:00:00|25141.1|25111.1|25142.1|25112.1|25142.1|25112.1|25136.8|25106.8|0
1631747100000|2021-09-15 23:05:00|25141.2|25111.2|25138.9|25108.9|25142.1|25112.1|25137.5|25107.5|0
1631747400000|2021-09-15 23:10:00|25138.6|25108.6|25136.2|25106.2|25139.3|25109.3|25136.2|25106.2|0
1631747700000|2021-09-15 23:15:00|25132.9|25102.9|25131.8|25101.8|25132.9|25102.9|25127.9|25097.9|0
1631748000000|2021-09-15 23:20:00|25131.3|25101.3|25128.5|25098.5|25132.2|25102.2|25128.5|25098.5|0
1631748300000|2021-09-15 23:25:00|25127.5|25097.5|25126.8|25096.8|25128.8|25098.8|25126.8|25096.8|0
1631748600000|2021-09-15 23:30:00|25127.3|25097.3|25125.1|25095.1|25127.8|25097.8|25125.1|25095.1|0
1631748900000|2021-09-15 23:35:00|25126.1|25096.1|25120.3|25090.3|25126.1|25096.1|25117.5|25087.5|0
1631749200000|2021-09-15 23:40:00|25119.3|25089.3|25123|25093|25124.3|25094.3|25118.4|25088.4|0
1631749500000|2021-09-15 23:45:00|25124|25094|25123.4|25093.4|25125|25095|25121.9|25091.9|0
1631749800000|2021-09-15 23:50:00|25124.4|25094.4|25117.4|25087.4|25124.4|25094.4|25117.4|25087.4|0
1631750100000|2021-09-15 23:55:00|25117.6|25087.6|25118.6|25088.6|25120.5|25090.5|25115.6|25085.6|0
1631750400000|2021-09-16 00:00:00|25118.1|25088.1|25114.9|25084.9|25119|25089|25109.8|25079.8|0
1631750700000|2021-09-16 00:05:00|25115.9|25085.9|25114.9|25084.9|25116.9|25086.9|25110|25080|0
1631751000000|2021-09-16 00:10:00|25113.9|25083.9|25115.4|25085.4|25117.9|25087.9|25110.1|25080.1|0
1631751300000|2021-09-16 00:15:00|25114.4|25084.4|25110.1|25080.1|25114.4|25084.4|25106.8|25076.8|0
1631751600000|2021-09-16 00:20:00|25109.6|25079.6|25104.1|25074.1|25112.8|25082.8|25103.4|25073.4|0
1631751900000|2021-09-16 00:25:00|25103.6|25073.6|25112.3|25082.3|25112.8|25082.8|25103.5|25073.5|0
1631752200000|2021-09-16 00:30:00|25112.8|25082.8|25113|25083|25115.2|25085.2|25110.3|25080.3|0
1631752500000|2021-09-16 00:35:00|25113.2|25083.2|25114.1|25084.1|25117.8|25087.8|25112.2|25082.2|0
1631752800000|2021-09-16 00:40:00|25114.5|25084.5|25116.1|25086.1|25116.6|25086.6|25109.1|25079.1|0
1631753100000|2021-09-16 00:45:00|25115.4|25085.4|25112.9|25082.9|25117.4|25087.4|25109.6|25079.6|0
1631753400000|2021-09-16 00:50:00|25113.6|25083.6|25110.1|25080.1|25114.9|25084.9|25106.1|25076.1|0
1631753700000|2021-09-16 00:55:00|25110.6|25080.6|25103.4|25073.4|25110.6|25080.6|25103.4|25073.4|0
1631754000000|2021-09-16 01:00:00|25103.6|25073.6|25095.6|25065.6|25114.6|25084.6|25093.6|25063.6|0
1631754300000|2021-09-16 01:05:00|25096.4|25066.4|25093.6|25063.6|25104.1|25074.1|25092.1|25062.1|0
1631754600000|2021-09-16 01:10:00|25093.1|25063.1|25075.6|25045.6|25098.8|25068.8|25070.1|25040.1|0
1631754900000|2021-09-16 01:15:00|25078.3|25048.3|25051.8|25046.8|25078.3|25051.3|24990.3|24985.3|2116
1631755200000|2021-09-16 01:20:00|25051.3|25046.3|24968.3|24963.3|25070.8|25065.8|24953.8|24948.8|1700
1631755500000|2021-09-16 01:25:00|24967.8|24962.8|24991.8|24986.8|25021.8|25016.8|24964.8|24959.8|1306
1631755800000|2021-09-16 01:30:00|24992.3|24987.3|24836.8|24831.8|25032.3|25027.3|24835.3|24830.3|6594
1631756100000|2021-09-16 01:35:00|24835.8|24830.8|24916.8|24911.8|24974.3|24969.3|24832.8|24827.8|4479
1631756400000|2021-09-16 01:40:00|24917.3|24912.3|24940.8|24935.8|25021.8|25016.8|24907.8|24902.8|4189
1631756700000|2021-09-16 01:45:00|24939.8|24934.8|24879.3|24874.3|24940.3|24935.3|24848.8|24843.8|2995
1631757000000|2021-09-16 01:50:00|24877.8|24872.8|24863.3|24858.3|24915.3|24910.3|24859.3|24854.3|2083
1631757300000|2021-09-16 01:55:00|24862.3|24857.3|24811.3|24806.3|24862.3|24857.3|24783.8|24778.8|3871
1631757600000|2021-09-16 02:00:00|24809.8|24804.8|24729.4|24724.4|24822.3|24817.3|24725.3|24720.3|3177
1631757900000|2021-09-16 02:05:00|24727.9|24722.9|24766.4|24761.4|24766.9|24761.9|24710.4|24705.4|2670
1631758200000|2021-09-16 02:10:00|24767.4|24762.4|24696.9|24691.9|24770.9|24765.9|24685.4|24680.4|2156
1631758500000|2021-09-16 02:15:00|24694.4|24689.4|24680.4|24675.4|24694.4|24689.4|24611.4|24606.4|3519
1631758800000|2021-09-16 02:20:00|24678.9|24673.9|24756.4|24751.4|24762.9|24757.9|24671.4|24666.4|2458
1631759100000|2021-09-16 02:25:00|24757.9|24752.9|24719.9|24714.9|24760.4|24755.4|24689.9|24684.9|1881
1631759400000|2021-09-16 02:30:00|24718.4|24713.4|24809.4|24804.4|24818.4|24813.4|24708.4|24703.4|2361
1631759700000|2021-09-16 02:35:00|24811.9|24806.9|24844.4|24839.4|24848.4|24843.4|24798.4|24793.4|1838
1631760000000|2021-09-16 02:40:00|24844.9|24839.9|24826.9|24821.9|24862.9|24857.9|24800.4|24795.4|2230
1631760300000|2021-09-16 02:45:00|24826.4|24821.4|24822.9|24817.9|24838.9|24833.9|24807.4|24802.4|1090
1631760600000|2021-09-16 02:50:00|24821.9|24816.9|24835.9|24830.9|24856.9|24851.9|24817.9|24812.9|1499
1631760900000|2021-09-16 02:55:00|24834.4|24829.4|24733.9|24728.9|24837.9|24832.9|24683.4|24678.4|2751
1631761200000|2021-09-16 03:00:00|24733.4|24728.4|24694.9|24689.9|24740.4|24735.4|24684.9|24679.9|1544
1631761500000|2021-09-16 03:05:00|24694.4|24689.4|24707.4|24702.4|24725.4|24720.4|24682.4|24677.4|1063
1631761800000|2021-09-16 03:10:00|24706.9|24701.9|24682.9|24677.9|24712.4|24707.4|24663.9|24658.9|1243
1631762100000|2021-09-16 03:15:00|24683.4|24678.4|24684.4|24679.4|24687.9|24682.9|24646.4|24641.4|1116
1631762400000|2021-09-16 03:20:00|24685.4|24680.4|24694.4|24689.4|24718.4|24713.4|24676.4|24671.4|1036
1631762700000|2021-09-16 03:25:00|24693.9|24688.9|24668.9|24663.9|24707.9|24702.9|24668.4|24663.4|628
1631763000000|2021-09-16 03:30:00|24668.4|24663.4|24635.4|24630.4|24676.4|24671.4|24620.9|24615.9|1850
1631763300000|2021-09-16 03:35:00|24635.9|24630.9|24576.9|24571.9|24641.4|24636.4|24574.9|24569.9|2049
1631763600000|2021-09-16 03:40:00|24576.4|24571.4|24577.4|24572.4|24587.9|24582.9|24554.4|24549.4|1578
1631763900000|2021-09-16 03:45:00|24577.9|24572.9|24551.9|24546.9|24586.9|24581.9|24549.4|24544.4|725
1631764200000|2021-09-16 03:50:00|24552.4|24547.4|24537.9|24532.9|24555.9|24550.9|24537.4|24532.4|1050
1631764500000|2021-09-16 03:55:00|24539.9|24534.9|24537.4|24532.4|24540.4|24535.4|24525.4|24520.4|1036
1631764800000|2021-09-16 04:00:00|24541|24511|24552.5|24522.5|24554.8|24524.8|24537.8|24507.8|1
1631765100000|2021-09-16 04:05:00|24552|24522|24556.9|24526.9|24557.4|24527.4|24549.6|24519.6|0
1631765400000|2021-09-16 04:10:00|24556.8|24526.8|24553.6|24523.6|24556.8|24526.8|24552.9|24522.9|0
1631765700000|2021-09-16 04:15:00|24552.8|24522.8|24552.9|24522.9|24554.4|24524.4|24550.9|24520.9|0
1631766000000|2021-09-16 04:20:00|24553.7|24523.7|24567|24537|24567|24537|24552.9|24522.9|0
1631766300000|2021-09-16 04:25:00|24573|24543|24563.8|24533.8|24576.1|24546.1|24563.8|24533.8|0
1631766600000|2021-09-16 04:30:00|24563|24533|24571.4|24541.4|24572.6|24542.6|24562.5|24532.5|0
1631766900000|2021-09-16 04:35:00|24570.7|24540.7|24582|24552|24587.8|24557.8|24570.7|24540.7|0
1631767200000|2021-09-16 04:40:00|24582.5|24552.5|24576.6|24546.6|24585.4|24555.4|24576.6|24546.6|0
1631767500000|2021-09-16 04:45:00|24575|24545|24577.7|24547.7|24580.7|24550.7|24573.9|24543.9|0
1631767800000|2021-09-16 04:50:00|24578.5|24548.5|24576|24546|24578.5|24548.5|24573.6|24543.6|0
1631768100000|2021-09-16 04:55:00|24576.8|24546.8|24571.6|24541.6|24577.7|24547.7|24570.9|24540.9|0
1631768400000|2021-09-16 05:00:00|24573.6|24543.6|24559.9|24554.9|24603.4|24598.4|24540.4|24535.4|1973
1631768700000|2021-09-16 05:05:00|24561.4|24556.4|24633.4|24628.4|24676.4|24671.4|24560.4|24555.4|2289
1631769000000|2021-09-16 05:10:00|24634.9|24629.9|24647.4|24642.4|24653.4|24648.4|24599.9|24594.9|1305
1631769300000|2021-09-16 05:15:00|24648.4|24643.4|24610.9|24605.9|24667.4|24662.4|24608.4|24603.4|1027
1631769600000|2021-09-16 05:20:00|24611.4|24606.4|24604.4|24599.4|24654.4|24649.4|24601.4|24596.4|794
1631769900000|2021-09-16 05:25:00|24601.9|24596.9|24581.9|24576.9|24606.9|24601.9|24560.4|24555.4|1249
1631770200000|2021-09-16 05:30:00|24581.4|24576.4|24560.9|24555.9|24591.4|24586.4|24559.9|24554.9|818
1631770500000|2021-09-16 05:35:00|24560.4|24555.4|24519.4|24514.4|24561.9|24556.9|24517.4|24512.4|1180
1631770800000|2021-09-16 05:40:00|24518.4|24513.4|24547.9|24542.9|24562.9|24557.9|24517.9|24512.9|885
1631771100000|2021-09-16 05:45:00|24547.4|24542.4|24527.9|24522.9|24569.9|24564.9|24509.4|24504.4|1502
1631771400000|2021-09-16 05:50:00|24526.4|24521.4|24525.4|24520.4|24553.9|24548.9|24513.9|24508.9|945
1631771700000|2021-09-16 05:55:00|24525.9|24520.9|24518.4|24513.4|24536.4|24531.4|24512.4|24507.4|798
1631772000000|2021-09-16 06:00:00|24516.4|24511.4|24552.4|24547.4|24566.4|24561.4|24504.4|24499.4|1334
1631772300000|2021-09-16 06:05:00|24552.9|24547.9|24581.9|24576.9|24596.9|24591.9|24541.4|24536.4|1267
1631772600000|2021-09-16 06:10:00|24582.4|24577.4|24556.4|24551.4|24590.9|24585.9|24554.4|24549.4|830
1631772900000|2021-09-16 06:15:00|24555.9|24550.9|24542.4|24537.4|24559.4|24554.4|24524.9|24519.9|750
1631773200000|2021-09-16 06:20:00|24541.9|24536.9|24582.9|24577.9|24608.4|24603.4|24538.9|24533.9|1090
1631773500000|2021-09-16 06:25:00|24583.4|24578.4|24600.4|24595.4|24624.9|24619.9|24572.9|24567.9|891
1631773800000|2021-09-16 06:30:00|24600.9|24595.9|24542.4|24537.4|24600.9|24595.9|24541.4|24536.4|990
1631774100000|2021-09-16 06:35:00|24540.4|24535.4|24528.4|24523.4|24543.4|24538.4|24509.4|24504.4|958
1631774400000|2021-09-16 06:40:00|24527.9|24522.9|24511.4|24506.4|24529.9|24524.9|24510.4|24505.4|541
1631774700000|2021-09-16 06:45:00|24510.9|24505.9|24529.4|24524.4|24530.9|24525.9|24493.9|24488.9|1114
1631775000000|2021-09-16 06:50:00|24528.9|24523.9|24553.4|24548.4|24566.9|24561.9|24528.9|24523.9|943
1631775300000|2021-09-16 06:55:00|24552.9|24547.9|24530.9|24525.9|24555.4|24550.4|24526.4|24521.4|860
1631775600000|2021-09-16 07:00:00|24530.4|24525.4|24537.4|24532.4|24566.4|24561.4|24516.9|24511.9|928
1631775900000|2021-09-16 07:05:00|24536.9|24531.9|24557.4|24552.4|24563.9|24558.9|24531.9|24526.9|634
1631776200000|2021-09-16 07:10:00|24556.9|24551.9|24612.4|24607.4|24612.4|24607.4|24556.9|24551.9|1131
1631776500000|2021-09-16 07:15:00|24611.9|24606.9|24618.4|24613.4|24618.4|24613.4|24586.9|24581.9|1021
1631776800000|2021-09-16 07:20:00|24617.9|24612.9|24674.4|24669.4|24680.9|24675.9|24617.4|24612.4|1917
1631777100000|2021-09-16 07:25:00|24673.9|24668.9|24636.9|24631.9|24689.9|24684.9|24636.9|24631.9|1148
1631777400000|2021-09-16 07:30:00|24637.4|24632.4|24653.9|24648.9|24660.9|24655.9|24634.9|24629.9|675
1631777700000|2021-09-16 07:35:00|24653.4|24648.4|24572.9|24567.9|24658.4|24653.4|24569.4|24564.4|1463
1631778000000|2021-09-16 07:40:00|24571.9|24566.9|24594.9|24589.9|24603.9|24598.9|24570.9|24565.9|753
1631778300000|2021-09-16 07:45:00|24595.4|24590.4|24607.4|24602.4|24609.9|24604.9|24587.4|24582.4|944
1631778600000|2021-09-16 07:50:00|24606.4|24601.4|24641.4|24636.4|24642.9|24637.9|24603.9|24598.9|1371
1631778900000|2021-09-16 07:55:00|24642.4|24637.4|24658.9|24653.9|24667.4|24662.4|24636.4|24631.4|1532
1631779200000|2021-09-16 08:00:00|24659.4|24654.4|24667.9|24662.9|24671.9|24666.9|24636.4|24631.4|1143
1631779500000|2021-09-16 08:05:00|24668.9|24663.9|24661.4|24656.4|24668.9|24663.9|24653.9|24648.9|1299
1631779800000|2021-09-16 08:10:00|24659.9|24654.9|24652.9|24647.9|24669.9|24664.9|24639.9|24634.9|1292
1631780100000|2021-09-16 08:15:00|24652.4|24647.4|24665.4|24660.4|24670.4|24665.4|24646.9|24641.9|968
1631780400000|2021-09-16 08:20:00|24664.9|24659.9|24655.4|24650.4|24666.4|24661.4|24655.4|24650.4|364
1631780700000|2021-09-16 08:25:00|24656.4|24651.4|24664.4|24659.4|24666.9|24661.9|24652.9|24647.9|867
1631781000000|2021-09-16 08:30:00|24676.9|24646.9|24674.6|24644.6|24683.2|24653.2|24674.4|24644.4|0
1631781300000|2021-09-16 08:35:00|24674.8|24644.8|24658.7|24628.7|24675|24645|24656.8|24626.8|0
1631781600000|2021-09-16 08:40:00|24657.3|24627.3|24657.2|24627.2|24658.7|24628.7|24649.1|24619.1|0
1631781900000|2021-09-16 08:45:00|24657|24627|24652.5|24622.5|24663.6|24633.6|24652.3|24622.3|0
1631782200000|2021-09-16 08:50:00|24652|24622|24651|24621|24656.4|24626.4|24646.7|24616.7|0
1631782500000|2021-09-16 08:55:00|24650.5|24620.5|24637.6|24607.6|24652.3|24622.3|24637.6|24607.6|0
1631782800000|2021-09-16 09:00:00|24637.3|24607.3|24640.8|24610.8|24642|24612|24634.4|24604.4|0
1631783100000|2021-09-16 09:05:00|24640.3|24610.3|24642.8|24612.8|24643.8|24613.8|24636|24606|0
1631783400000|2021-09-16 09:10:00|24642.4|24612.4|24650.3|24620.3|24650.8|24620.8|24640.9|24610.9|0
1631783700000|2021-09-16 09:15:00|24661.4|24653.4|24630.4|24622.4|24669.4|24661.4|24624.4|24616.4|494
1631784000000|2021-09-16 09:20:00|24628.9|24620.9|24630.9|24622.9|24637.9|24629.9|24621.9|24613.9|195
1631784300000|2021-09-16 09:25:00|24630.4|24622.4|24640.9|24632.9|24640.9|24632.9|24629.4|24621.4|76
1631784600000|2021-09-16 09:30:00|24640.4|24632.4|24621.4|24613.4|24640.9|24632.9|24620.4|24612.4|149
1631784900000|2021-09-16 09:35:00|24622.4|24614.4|24608.9|24600.9|24624.9|24616.9|24608.4|24600.4|153
1631785200000|2021-09-16 09:40:00|24608.4|24600.4|24603.4|24595.4|24611.4|24603.4|24600.9|24592.9|89
1631785500000|2021-09-16 09:45:00|24604.4|24596.4|24599.9|24591.9|24609.9|24601.9|24590.9|24582.9|151
1631785800000|2021-09-16 09:50:00|24600.4|24592.4|24594.9|24586.9|24610.4|24602.4|24594.4|24586.4|95
1631786100000|2021-09-16 09:55:00|24593.9|24585.9|24602.4|24594.4|24604.9|24596.9|24589.4|24581.4|79
1631786400000|2021-09-16 10:00:00|24601.9|24593.9|24599.9|24591.9|24602.4|24594.4|24594.9|24586.9|45
1631786700000|2021-09-16 10:05:00|24599.4|24591.4|24616.4|24608.4|24619.4|24611.4|24597.4|24589.4|183
1631787000000|2021-09-16 10:10:00|24616.9|24608.9|24623.4|24615.4|24626.4|24618.4|24614.9|24606.9|128
1631787300000|2021-09-16 10:15:00|24621.9|24613.9|24646.4|24638.4|24646.4|24638.4|24621.9|24613.9|83
1631787600000|2021-09-16 10:20:00|24645.9|24637.9|24618.4|24610.4|24646.4|24638.4|24618.4|24610.4|132
1631787900000|2021-09-16 10:25:00|24619.4|24611.4|24610.4|24602.4|24622.4|24614.4|24607.9|24599.9|69
1631788200000|2021-09-16 10:30:00|24610.9|24602.9|24618.4|24610.4|24626.4|24618.4|24610.4|24602.4|91
1631788500000|2021-09-16 10:35:00|24617.9|24609.9|24609.9|24601.9|24625.9|24617.9|24608.4|24600.4|85
1631788800000|2021-09-16 10:40:00|24610.4|24602.4|24628.9|24620.9|24630.4|24622.4|24596.4|24588.4|164
1631789100000|2021-09-16 10:45:00|24626.9|24618.9|24629.4|24621.4|24638.4|24630.4|24623.4|24615.4|104
1631789400000|2021-09-16 10:50:00|24628.9|24620.9|24630.9|24622.9|24633.4|24625.4|24624.4|24616.4|35
1631789700000|2021-09-16 10:55:00|24630.4|24622.4|24647.4|24639.4|24647.4|24639.4|24629.4|24621.4|78
1631790000000|2021-09-16 11:00:00|24647.9|24639.9|24663.9|24655.9|24665.4|24657.4|24646.4|24638.4|164
1631790300000|2021-09-16 11:05:00|24664.4|24656.4|24665.9|24657.9|24669.4|24661.4|24659.9|24651.9|111
1631790600000|2021-09-16 11:10:00|24665.4|24657.4|24671.9|24663.9|24672.9|24664.9|24663.4|24655.4|55
1631790900000|2021-09-16 11:15:00|24672.4|24664.4|24666.4|24658.4|24678.9|24670.9|24662.9|24654.9|96
1631791200000|2021-09-16 11:20:00|24665.9|24657.9|24664.4|24656.4|24671.9|24663.9|24663.4|24655.4|75
1631791500000|2021-09-16 11:25:00|24666.9|24658.9|24668.9|24660.9|24668.9|24660.9|24660.9|24652.9|59
1631791800000|2021-09-16 11:30:00|24668.4|24660.4|24665.9|24657.9|24670.9|24662.9|24664.9|24656.9|44
1631792100000|2021-09-16 11:35:00|24665.4|24657.4|24673.4|24665.4|24673.9|24665.9|24661.9|24653.9|68
1631792400000|2021-09-16 11:40:00|24672.9|24664.9|24669.9|24661.9|24678.9|24670.9|24669.9|24661.9|87
1631792700000|2021-09-16 11:45:00|24670.9|24662.9|24655.4|24647.4|24672.4|24664.4|24649.4|24641.4|294
1631793000000|2021-09-16 11:50:00|24655.9|24647.9|24658.9|24650.9|24660.4|24652.4|24653.9|24645.9|39
1631793300000|2021-09-16 11:55:00|24656.9|24648.9|24657.4|24649.4|24659.9|24651.9|24650.9|24642.9|74
1631793600000|2021-09-16 12:00:00|24653.4|24645.4|24653.9|24645.9|24661.4|24653.4|24651.9|24643.9|71
1631793900000|2021-09-16 12:05:00|24654.4|24646.4|24644.9|24636.9|24654.4|24646.4|24637.4|24629.4|103
1631794200000|2021-09-16 12:10:00|24644.4|24636.4|24660.9|24652.9|24660.9|24652.9|24639.4|24631.4|86
1631794500000|2021-09-16 12:15:00|24660.4|24652.4|24647.9|24639.9|24663.9|24655.9|24647.9|24639.9|46
1631794800000|2021-09-16 12:20:00|24647.4|24639.4|24634.9|24626.9|24660.9|24652.9|24631.4|24623.4|179
1631795100000|2021-09-16 12:25:00|24634.4|24626.4|24630.9|24622.9|24636.4|24628.4|24620.4|24612.4|202
1631795400000|2021-09-16 12:30:00|24628.4|24620.4|24640.9|24632.9|24659.4|24651.4|24625.4|24617.4|177
1631795700000|2021-09-16 12:35:00|24640.4|24632.4|24633.4|24625.4|24650.4|24642.4|24618.4|24610.4|209
1631796000000|2021-09-16 12:40:00|24632.9|24624.9|24628.4|24620.4|24633.4|24625.4|24618.9|24610.9|122
1631796300000|2021-09-16 12:45:00|24627.9|24619.9|24633.4|24625.4|24635.4|24627.4|24622.4|24614.4|65
1631796600000|2021-09-16 12:50:00|24632.9|24624.9|24646.4|24638.4|24648.9|24640.9|24629.4|24621.4|93
1631796900000|2021-09-16 12:55:00|24645.9|24637.9|24657.4|24649.4|24657.4|24649.4|24638.4|24630.4|86
1631797200000|2021-09-16 13:00:00|24656.4|24648.4|24652.4|24644.4|24659.4|24651.4|24641.9|24633.9|61
1631797500000|2021-09-16 13:05:00|24652.9|24644.9|24645.9|24637.9|24654.4|24646.4|24645.4|24637.4|52
1631797800000|2021-09-16 13:10:00|24645.4|24637.4|24641.9|24633.9|24645.9|24637.9|24627.9|24619.9|89
1631798100000|2021-09-16 13:15:00|24639.9|24631.9|24647.4|24639.4|24650.9|24642.9|24639.9|24631.9|58
1631798400000|2021-09-16 13:20:00|24646.9|24638.9|24647.4|24639.4|24654.4|24646.4|24640.9|24632.9|73
1631798700000|2021-09-16 13:25:00|24647.9|24639.9|24645.9|24637.9|24649.9|24641.9|24636.9|24628.9|51
1631799000000|2021-09-16 13:30:00|24645.4|24637.4|24639.4|24631.4|24657.4|24649.4|24619.4|24611.4|609
1631799300000|2021-09-16 13:35:00|24639.9|24631.9|24638.9|24630.9|24650.4|24642.4|24619.4|24611.4|268
1631799600000|2021-09-16 13:40:00|24636.4|24628.4|24617.9|24609.9|24639.4|24631.4|24611.9|24603.9|190
1631799900000|2021-09-16 13:45:00|24618.4|24610.4|24607.4|24599.4|24623.4|24615.4|24592.9|24584.9|329
1631800200000|2021-09-16 13:50:00|24606.9|24598.9|24586.9|24578.9|24616.4|24608.4|24578.9|24570.9|283
1631800500000|2021-09-16 13:55:00|24587.9|24579.9|24601.4|24593.4|24610.9|24602.9|24581.9|24573.9|167
1631800800000|2021-09-16 14:00:00|24599.4|24591.4|24614.9|24606.9|24620.4|24612.4|24592.4|24584.4|343
1631801100000|2021-09-16 14:05:00|24614.4|24606.4|24638.4|24630.4|24644.9|24636.9|24613.4|24605.4|353
1631801400000|2021-09-16 14:10:00|24637.9|24629.9|24629.9|24621.9|24639.4|24631.4|24628.4|24620.4|194
1631801700000|2021-09-16 14:15:00|24630.4|24622.4|24613.4|24605.4|24635.9|24627.9|24606.4|24598.4|278
1631802000000|2021-09-16 14:20:00|24612.4|24604.4|24632.9|24624.9|24642.9|24634.9|24609.4|24601.4|252
1631802300000|2021-09-16 14:25:00|24632.4|24624.4|24645.4|24637.4|24647.4|24639.4|24626.4|24618.4|137
1631802600000|2021-09-16 14:30:00|24644.9|24636.9|24654.9|24646.9|24657.9|24649.9|24633.9|24625.9|194
1631802900000|2021-09-16 14:35:00|24654.4|24646.4|24688.4|24680.4|24690.9|24682.9|24651.4|24643.4|395
1631803200000|2021-09-16 14:40:00|24687.9|24679.9|24678.4|24670.4|24690.9|24682.9|24663.9|24655.9|307
1631803500000|2021-09-16 14:45:00|24677.9|24669.9|24693.9|24685.9|24697.4|24689.4|24672.9|24664.9|432
1631803800000|2021-09-16 14:50:00|24694.4|24686.4|24667.4|24659.4|24696.9|24688.9|24666.9|24658.9|298
1631804100000|2021-09-16 14:55:00|24666.9|24658.9|24671.9|24663.9|24674.4|24666.4|24649.9|24641.9|325
1631804400000|2021-09-16 15:00:00|24672.4|24664.4|24665.9|24657.9|24686.4|24678.4|24663.4|24655.4|304
1631804700000|2021-09-16 15:05:00|24666.4|24658.4|24671.9|24663.9|24676.4|24668.4|24656.9|24648.9|147
1631805000000|2021-09-16 15:10:00|24671.4|24663.4|24685.4|24677.4|24687.4|24679.4|24664.4|24656.4|141
1631805300000|2021-09-16 15:15:00|24684.9|24676.9|24674.4|24666.4|24689.4|24681.4|24672.4|24664.4|205
1631805600000|2021-09-16 15:20:00|24674.9|24666.9|24662.4|24654.4|24676.4|24668.4|24659.9|24651.9|130
1631805900000|2021-09-16 15:25:00|24661.9|24653.9|24675.9|24667.9|24676.9|24668.9|24660.4|24652.4|83
1631806200000|2021-09-16 15:30:00|24675.4|24667.4|24665.9|24657.9|24682.9|24674.9|24664.9|24656.9|81
1631806500000|2021-09-16 15:35:00|24666.4|24658.4|24675.4|24667.4|24675.4|24667.4|24653.9|24645.9|115
1631806800000|2021-09-16 15:40:00|24674.4|24666.4|24659.9|24651.9|24676.9|24668.9|24659.9|24651.9|130
1631807100000|2021-09-16 15:45:00|24660.4|24652.4|24669.9|24661.9|24672.9|24664.9|24659.9|24651.9|91
1631807400000|2021-09-16 15:50:00|24668.9|24660.9|24688.9|24680.9|24690.4|24682.4|24663.9|24655.9|120
1631807700000|2021-09-16 15:55:00|24688.4|24680.4|24696.9|24688.9|24696.9|24688.9|24678.4|24670.4|132
1631808000000|2021-09-16 16:00:00|24697.4|24689.4|24694.9|24686.9|24699.9|24691.9|24690.4|24682.4|134
1631808300000|2021-09-16 16:05:00|24695.4|24687.4|24701.9|24693.9|24705.4|24697.4|24695.4|24687.4|106
1631808600000|2021-09-16 16:10:00|24701.4|24693.4|24696.9|24688.9|24702.4|24694.4|24692.4|24684.4|82
1631808900000|2021-09-16 16:15:00|24697.4|24689.4|24704.9|24696.9|24709.9|24701.9|24695.9|24687.9|95
1631809200000|2021-09-16 16:20:00|24704.4|24696.4|24690.9|24682.9|24707.9|24699.9|24686.9|24678.9|100
1631809500000|2021-09-16 16:25:00|24691.4|24683.4|24694.9|24686.9|24700.4|24692.4|24691.4|24683.4|46
1631809800000|2021-09-16 16:30:00|24695.4|24687.4|24697.4|24689.4|24699.9|24691.9|24694.4|24686.4|34
1631810100000|2021-09-16 16:35:00|24696.9|24688.9|24700.9|24692.9|24703.9|24695.9|24696.4|24688.4|38
1631810400000|2021-09-16 16:40:00|24701.4|24693.4|24705.4|24697.4|24705.9|24697.9|24695.9|24687.9|41
1631810700000|2021-09-16 16:45:00|24704.9|24696.9|24703.4|24695.4|24705.9|24697.9|24699.4|24691.4|59
1631811000000|2021-09-16 16:50:00|24703.9|24695.9|24679.4|24671.4|24704.4|24696.4|24678.9|24670.9|39
1631811300000|2021-09-16 16:55:00|24679.9|24671.9|24687.9|24679.9|24692.4|24684.4|24679.4|24671.4|43
1631811600000|2021-09-16 17:00:00|24687.4|24679.4|24686.9|24678.9|24688.9|24680.9|24677.9|24669.9|70
1631811900000|2021-09-16 17:05:00|24687.9|24679.9|24683.4|24675.4|24688.9|24680.9|24678.9|24670.9|37
1631812200000|2021-09-16 17:10:00|24682.9|24674.9|24694.4|24686.4|24694.4|24686.4|24679.4|24671.4|77
1631812500000|2021-09-16 17:15:00|24693.9|24685.9|24693.4|24685.4|24696.9|24688.9|24690.4|24682.4|50
1631812800000|2021-09-16 17:20:00|24693.9|24685.9|24696.9|24688.9|24697.4|24689.4|24693.4|24685.4|24
1631813100000|2021-09-16 17:25:00|24697.4|24689.4|24701.9|24693.9|24703.4|24695.4|24694.9|24686.9|101
1631813400000|2021-09-16 17:30:00|24701.4|24693.4|24696.4|24688.4|24704.9|24696.9|24690.9|24682.9|92
1631813700000|2021-09-16 17:35:00|24696.9|24688.9|24679.4|24671.4|24697.4|24689.4|24676.4|24668.4|35
1631814000000|2021-09-16 17:40:00|24679.9|24671.9|24682.9|24674.9|24685.4|24677.4|24678.4|24670.4|30
1631814300000|2021-09-16 17:45:00|24683.4|24675.4|24688.4|24680.4|24690.9|24682.9|24681.4|24673.4|31
1631814600000|2021-09-16 17:50:00|24688.9|24680.9|24712.4|24704.4|24716.9|24708.9|24686.9|24678.9|125
1631814900000|2021-09-16 17:55:00|24712.9|24704.9|24710.9|24702.9|24716.4|24708.4|24708.4|24700.4|39
1631815200000|2021-09-16 18:00:00|24711.4|24703.4|24713.9|24705.9|24717.4|24709.4|24710.9|24702.9|52
1631815500000|2021-09-16 18:05:00|24714.4|24706.4|24709.9|24701.9|24715.9|24707.9|24708.9|24700.9|46
1631815800000|2021-09-16 18:10:00|24710.4|24702.4|24728.9|24720.9|24730.4|24722.4|24710.4|24702.4|93
1631816100000|2021-09-16 18:15:00|24729.4|24721.4|24722.9|24714.9|24729.4|24721.4|24721.4|24713.4|45
1631816400000|2021-09-16 18:20:00|24723.4|24715.4|24728.9|24720.9|24731.4|24723.4|24723.4|24715.4|37
1631816700000|2021-09-16 18:25:00|24729.4|24721.4|24724.4|24716.4|24731.4|24723.4|24720.9|24712.9|67
1631817000000|2021-09-16 18:30:00|24724.9|24716.9|24724.9|24716.9|24732.9|24724.9|24722.4|24714.4|85
1631817300000|2021-09-16 18:35:00|24725.4|24717.4|24728.4|24720.4|24729.4|24721.4|24724.4|24716.4|48
1631817600000|2021-09-16 18:40:00|24728.9|24720.9|24729.9|24721.9|24732.4|24724.4|24727.4|24719.4|59
1631817900000|2021-09-16 18:45:00|24730.4|24722.4|24731.9|24723.9|24733.4|24725.4|24728.4|24720.4|60
1631818200000|2021-09-16 18:50:00|24732.4|24724.4|24732.9|24724.9|24737.9|24729.9|24724.4|24716.4|99
1631818500000|2021-09-16 18:55:00|24733.4|24725.4|24749.4|24719.4|24750|24734.4|24732.4|24719.4|155
1631818800000|2021-09-16 19:00:00|24749.6|24719.6|24747.2|24717.2|24753.1|24723.1|24741.4|24711.4|0
1631819100000|2021-09-16 19:05:00|24747.4|24717.4|24762.9|24732.9|24766|24736|24747.4|24717.4|0
1631819400000|2021-09-16 19:10:00|24763.2|24733.2|24772|24742|24773.1|24743.1|24763.2|24733.2|0
1631819700000|2021-09-16 19:15:00|24772.2|24742.2|24745|24715|24772.2|24742.2|24744.2|24714.2|0
1631820000000|2021-09-16 19:20:00|24745.2|24715.2|24745.3|24715.3|24752|24722|24744|24714|0
1631820300000|2021-09-16 19:25:00|24745.1|24715.1|24717.3|24687.3|24746.5|24716.5|24717.1|24687.1|0
1631820600000|2021-09-16 19:30:00|24717.1|24687.1|24706.4|24676.4|24720|24690|24706.4|24676.4|0
1631820900000|2021-09-16 19:35:00|24706.6|24676.6|24710.2|24680.2|24710.4|24680.4|24704.4|24674.4|0
1631821200000|2021-09-16 19:40:00|24709.6|24679.6|24709.8|24679.8|24715.7|24685.7|24709|24679|0
1631821500000|2021-09-16 19:45:00|24710|24680|24721.4|24691.4|24725.4|24695.4|24707.4|24677.4|0
1631821800000|2021-09-16 19:50:00|24721.9|24691.9|24727.6|24697.6|24734.8|24704.8|24721.6|24691.6|0
1631822100000|2021-09-16 19:55:00|24727.8|24697.8|24717.4|24687.4|24727.8|24697.8|24702.7|24672.7|0
1631822400000|2021-09-16 20:00:00|24716.4|24686.4|24707.5|24677.5|24717.4|24687.4|24705.1|24675.1|0
1631822700000|2021-09-16 20:05:00|24705.5|24675.5|24709.1|24679.1|24710.1|24680.1|24701.4|24671.4|0
1631823000000|2021-09-16 20:10:00|24707.2|24677.2|24708.3|24678.3|24716|24686|24707.2|24677.2|0
1631823300000|2021-09-16 20:15:00|24708.2|24678.2|24706.7|24676.7|24710|24680|24705.7|24675.7|0
1631823600000|2021-09-16 20:20:00|24706.1|24676.1|24703.3|24673.3|24706.7|24676.7|24702.8|24672.8|0
1631823900000|2021-09-16 20:25:00|24704.3|24674.3|24704.3|24674.3|24705.3|24675.3|24703.3|24673.3|0
1631824200000|2021-09-16 20:30:00|24705.3|24675.3|24699|24669|24706.2|24676.2|24698|24668|0
1631824500000|2021-09-16 20:35:00|24698|24668|24694.9|24664.9|24699|24669|24692|24662|0
1631824800000|2021-09-16 20:40:00|24693.9|24663.9|24693.8|24663.8|24694.9|24664.9|24692.9|24662.9|0
1631825100000|2021-09-16 20:45:00|24694.8|24664.8|24692.5|24662.5|24694.8|24664.8|24691.8|24661.8|0
1631825400000|2021-09-16 20:50:00|24691.5|24661.5|24694|24664|24695|24665|24691.5|24661.5|0
1631825700000|2021-09-16 20:55:00|24694.5|24664.5|24696.2|24666.2|24700.8|24670.8|24694.5|24664.5|0
1631826000000|2021-09-16 21:00:00|24697.4|24667.4|24697.5|24667.5|24697.5|24667.5|24695.8|24665.8|0
1631826300000|2021-09-16 21:05:00|24697.9|24667.9|24686.4|24656.4|24697.9|24667.9|24685.7|24655.7|0
1631826600000|2021-09-16 21:10:00|24686.7|24656.7|24679.1|24649.1|24687.8|24657.8|24677.1|24647.1|0
1631826900000|2021-09-16 21:15:00|24679.2|24649.2|24680|24650|24680|24650|24679.2|24649.2|0
1631827200000|2021-09-16 21:20:00|24680.6|24650.6|24678.8|24648.8|24680.6|24650.6|24678.8|24648.8|0
1631827500000|2021-09-16 21:25:00|24678.9|24648.9|24680.4|24650.4|24680.4|24650.4|24678.9|24648.9|0
1631827800000|2021-09-16 21:30:00|24683.3|24653.3|24684|24654|24684|24654|24683.3|24653.3|0
1631828100000|2021-09-16 21:35:00|24683.7|24653.7|24683.6|24653.6|24684.4|24654.4|24683.6|24653.6|0
1631828700000|2021-09-16 21:45:00|24683.5|24653.5|24683.3|24653.3|24683.5|24653.5|24680.7|24650.7|0
1631829000000|2021-09-16 21:50:00|24683.4|24653.4|24684|24654|24684|24654|24683.4|24653.4|0
1631829300000|2021-09-16 21:55:00|24684.3|24654.3|24683.5|24653.5|24684.3|24654.3|24681.9|24651.9|0
1631829600000|2021-09-16 22:00:00|24686|24656|24684.2|24654.2|24690.1|24660.1|24683.1|24653.1|0
1631829900000|2021-09-16 22:05:00|24683.7|24653.7|24683.3|24653.3|24685.2|24655.2|24682.3|24652.3|0
1631830200000|2021-09-16 22:10:00|24684.2|24654.2|24684.6|24654.6|24686|24656|24684.2|24654.2|0
1631830500000|2021-09-16 22:15:00|24688.9|24658.9|24690.9|24660.9|24690.9|24660.9|24688.9|24658.9|0
1631830800000|2021-09-16 22:20:00|24691.9|24661.9|24694.1|24664.1|24694.3|24664.3|24690.9|24660.9|0
1631831100000|2021-09-16 22:25:00|24695.2|24665.2|24695.9|24665.9|24696.9|24666.9|24694.2|24664.2|0
1631831400000|2021-09-16 22:30:00|24696.9|24666.9|24696.9|24666.9|24697.8|24667.8|24694.9|24664.9|0
1631831700000|2021-09-16 22:35:00|24697.3|24667.3|24697.8|24667.8|24697.8|24667.8|24695.9|24665.9|0
1631832000000|2021-09-16 22:40:00|24697.3|24667.3|24697.8|24667.8|24697.8|24667.8|24695.9|24665.9|0
1631832300000|2021-09-16 22:45:00|24696.9|24666.9|24695.9|24665.9|24696.9|24666.9|24695.9|24665.9|0
1631832600000|2021-09-16 22:50:00|24694.9|24664.9|24695.9|24665.9|24696.9|24666.9|24694.9|24664.9|0
1631832900000|2021-09-16 22:55:00|24694.9|24664.9|24691|24661|24695|24665|24690|24660|0
1631833200000|2021-09-16 23:00:00|24690.8|24660.8|24692.7|24662.7|24693.1|24663.1|24690.8|24660.8|0
1631833500000|2021-09-16 23:05:00|24691.8|24661.8|24694|24664|24695.9|24665.9|24691.8|24661.8|0
1631833800000|2021-09-16 23:10:00|24694.5|24664.5|24695.2|24665.2|24696.1|24666.1|24694|24664|0
1631834100000|2021-09-16 23:15:00|24696.1|24666.1|24696.5|24666.5|24698.1|24668.1|24695.5|24665.5|0
1631834400000|2021-09-16 23:20:00|24695.5|24665.5|24697.5|24667.5|24697.5|24667.5|24695.5|24665.5|0
1631834700000|2021-09-16 23:25:00|24696.5|24666.5|24696.5|24666.5|24697.5|24667.5|24696|24666|0
1631835000000|2021-09-16 23:30:00|24696.8|24666.8|24697.5|24667.5|24697.7|24667.7|24696.6|24666.6|0
1631835300000|2021-09-16 23:35:00|24697|24667|24695.6|24665.6|24697.5|24667.5|24695.6|24665.6|0
1631835600000|2021-09-16 23:40:00|24694.6|24664.6|24682.8|24652.8|24694.6|24664.6|24680.8|24650.8|0
1631835900000|2021-09-16 23:45:00|24681.8|24651.8|24676.9|24646.9|24681.8|24651.8|24675|24645|0
1631836200000|2021-09-16 23:50:00|24677.9|24647.9|24681.5|24651.5|24681.5|24651.5|24674.3|24644.3|0
1631836500000|2021-09-16 23:55:00|24680.5|24650.5|24679.5|24649.5|24681.5|24651.5|24678.5|24648.5|0
1631836800000|2021-09-17 00:00:00|24680.5|24650.5|24676|24646|24683.2|24653.2|24668.9|24638.9|0
1631837100000|2021-09-17 00:05:00|24675|24645|24678.9|24648.9|24680|24650|24673.1|24643.1|0
1631837400000|2021-09-17 00:10:00|24677.9|24647.9|24673.8|24643.8|24679.5|24649.5|24672.9|24642.9|0
1631837700000|2021-09-17 00:15:00|24673.7|24643.7|24670.5|24640.5|24676.6|24646.6|24667.1|24637.1|0
1631838000000|2021-09-17 00:20:00|24670.7|24640.7|24663.2|24633.2|24677.7|24647.7|24660.8|24630.8|0
1631838300000|2021-09-17 00:25:00|24664.7|24634.7|24669.8|24639.8|24670.8|24640.8|24664.3|24634.3|0
1631838600000|2021-09-17 00:30:00|24669.3|24639.3|24670.1|24640.1|24676.5|24646.5|24668.6|24638.6|0
1631838900000|2021-09-17 00:35:00|24670.6|24640.6|24668.6|24638.6|24673.1|24643.1|24668.1|24638.1|0
1631839200000|2021-09-17 00:40:00|24669.1|24639.1|24659.8|24629.8|24670.6|24640.6|24657.6|24627.6|0
1631839500000|2021-09-17 00:45:00|24659.6|24629.6|24656.3|24626.3|24660.8|24630.8|24652.9|24622.9|0
1631839800000|2021-09-17 00:50:00|24656.8|24626.8|24656.3|24626.3|24658.8|24628.8|24655.9|24625.9|0
1631840100000|2021-09-17 00:55:00|24656.8|24626.8|24658.8|24628.8|24658.8|24628.8|24652.4|24622.4|0
1631840400000|2021-09-17 01:00:00|24660.3|24630.3|24666.8|24636.8|24669.2|24639.2|24659.8|24629.8|0
1631840700000|2021-09-17 01:05:00|24681.8|24651.8|24707.6|24677.6|24709.1|24679.1|24681.8|24651.8|0
1631841000000|2021-09-17 01:10:00|24708.1|24678.1|24712.1|24682.1|24728.1|24698.1|24708.1|24678.1|0
1631841300000|2021-09-17 01:15:00|24715.3|24685.3|24597.4|24592.4|24715.3|24705.4|24580.4|24575.4|3396
1631841600000|2021-09-17 01:20:00|24595.9|24590.9|24627.9|24622.9|24645.4|24640.4|24591.4|24586.4|1467
1631841900000|2021-09-17 01:25:00|24626.9|24621.9|24627|24622|24642.4|24637.4|24609.4|24604.4|1201
1631842200000|2021-09-17 01:30:00|24633|24628|24427|24422|24633|24628|24422|24417|7113
1631842500000|2021-09-17 01:35:00|24429.5|24424.5|24534.5|24529.5|24562|24557|24422.5|24417.5|4636
1631842800000|2021-09-17 01:40:00|24533.5|24528.5|24659|24654|24666|24661|24504.5|24499.5|5032
1631843100000|2021-09-17 01:45:00|24658.5|24653.5|24724|24719|24738.5|24733.5|24658.5|24653.5|4191
1631843400000|2021-09-17 01:50:00|24724.5|24719.5|24713|24708|24736|24731|24668|24663|2431
1631843700000|2021-09-17 01:55:00|24710|24705|24703.5|24698.5|24718.5|24713.5|24674.5|24669.5|1939
1631844000000|2021-09-17 02:00:00|24705|24700|24818.5|24813.5|24819.5|24814.5|24690.5|24685.5|4019
1631844300000|2021-09-17 02:05:00|24819.5|24814.5|24744.5|24739.5|24834.5|24829.5|24739.5|24734.5|3566
1631844600000|2021-09-17 02:10:00|24743.5|24738.5|24803|24798|24812.5|24807.5|24728.5|24723.5|2928
1631844900000|2021-09-17 02:15:00|24802.5|24797.5|24744.5|24739.5|24805.5|24800.5|24722|24717|2540
1631845200000|2021-09-17 02:20:00|24746.5|24741.5|24762.5|24757.5|24801.5|24796.5|24737.5|24732.5|1831
1631845500000|2021-09-17 02:25:00|24762|24757|24694|24689|24772|24767|24693.5|24688.5|2119
1631845800000|2021-09-17 02:30:00|24693.5|24688.5|24630|24625|24701.5|24696.5|24628|24623|2850
1631846100000|2021-09-17 02:35:00|24631.5|24626.5|24692|24687|24703.5|24698.5|24629.5|24624.5|1991
1631846400000|2021-09-17 02:40:00|24691.5|24686.5|24713.5|24708.5|24735.5|24730.5|24666.5|24661.5|2037
1631846700000|2021-09-17 02:45:00|24713|24708|24710.5|24705.5|24758.5|24753.5|24709.5|24704.5|1365
1631847000000|2021-09-17 02:50:00|24711|24706|24737|24732|24743.5|24738.5|24670|24665|1960
1631847300000|2021-09-17 02:55:00|24737.5|24732.5|24763.5|24758.5|24772.5|24767.5|24722.5|24717.5|1625
1631847600000|2021-09-17 03:00:00|24763|24758|24756.5|24751.5|24780.5|24775.5|24728.5|24723.5|1485
1631847900000|2021-09-17 03:05:00|24758.5|24753.5|24763|24758|24779|24774|24737|24732|810
1631848200000|2021-09-17 03:10:00|24761|24756|24767.5|24762.5|24773|24768|24728|24723|1041
1631848500000|2021-09-17 03:15:00|24768|24763|24813.5|24808.5|24817|24812|24752|24747|1509
1631848800000|2021-09-17 03:20:00|24814|24809|24762.5|24757.5|24820|24815|24758|24753|928
1631849100000|2021-09-17 03:25:00|24763|24758|24745.5|24740.5|24772|24767|24729|24724|842
1631849400000|2021-09-17 03:30:00|24746.5|24741.5|24774.5|24769.5|24778|24773|24741|24736|718
1631849700000|2021-09-17 03:35:00|24775.5|24770.5|24761.5|24756.5|24789|24784|24761.5|24756.5|469
1631850000000|2021-09-17 03:40:00|24762|24757|24782|24777|24784.5|24779.5|24758.5|24753.5|322
1631850300000|2021-09-17 03:45:00|24781.5|24776.5|24754|24749|24792|24787|24747.5|24742.5|468
1631850600000|2021-09-17 03:50:00|24754.5|24749.5|24751|24746|24760.5|24755.5|24739|24734|336
1631850900000|2021-09-17 03:55:00|24750|24745|24763.5|24758.5|24764.5|24759.5|24745|24740|511
1631851200000|2021-09-17 04:00:00|24772|24742|24773.7|24743.7|24774.5|24744.5|24771|24741|0
1631851500000|2021-09-17 04:05:00|24774.2|24744.2|24775.6|24745.6|24776.7|24746.7|24773.7|24743.7|0
1631851800000|2021-09-17 04:10:00|24774.9|24744.9|24778.4|24748.4|24780.1|24750.1|24774.9|24744.9|0
1631852100000|2021-09-17 04:15:00|24777.9|24747.9|24775.1|24745.1|24778.9|24748.9|24775.1|24745.1|0
1631852400000|2021-09-17 04:20:00|24774.6|24744.6|24786.7|24756.7|24789.9|24759.9|24774.6|24744.6|0
1631852700000|2021-09-17 04:25:00|24786.2|24756.2|24774.2|24744.2|24786.2|24756.2|24771.5|24741.5|0
1631853000000|2021-09-17 04:30:00|24773.4|24743.4|24772.1|24742.1|24774.7|24744.7|24771.1|24741.1|0
1631853300000|2021-09-17 04:35:00|24772.6|24742.6|24773.6|24743.6|24775.7|24745.7|24771.2|24741.2|0
1631853600000|2021-09-17 04:40:00|24774.1|24744.1|24774.3|24744.3|24776.6|24746.6|24773.6|24743.6|0
1631853900000|2021-09-17 04:45:00|24775.1|24745.1|24777.9|24747.9|24780.4|24750.4|24772.6|24742.6|0
1631854200000|2021-09-17 04:50:00|24778.4|24748.4|24779.9|24749.9|24780.9|24750.9|24775.9|24745.9|0
1631854500000|2021-09-17 04:55:00|24780.3|24750.3|24778.8|24748.8|24780.8|24750.8|24778.4|24748.4|0
1631854800000|2021-09-17 05:00:00|24761|24756|24781|24776|24805.5|24800.5|24752.5|24747.5|1229
1631855100000|2021-09-17 05:05:00|24780.5|24775.5|24801.5|24796.5|24810.5|24805.5|24766|24761|1039
1631855400000|2021-09-17 05:10:00|24800.5|24795.5|24777.5|24772.5|24817.5|24812.5|24765.5|24760.5|913
1631855700000|2021-09-17 05:15:00|24776.5|24771.5|24815.5|24810.5|24815.5|24810.5|24768.5|24763.5|1073
1631856000000|2021-09-17 05:20:00|24813.5|24808.5|24827.5|24822.5|24848.5|24843.5|24808.5|24803.5|1530
1631856300000|2021-09-17 05:25:00|24828|24823|24813.5|24808.5|24830|24825|24799|24794|891
1631856600000|2021-09-17 05:30:00|24813|24808|24780.5|24775.5|24818|24813|24777|24772|829
1631856900000|2021-09-17 05:35:00|24781.5|24776.5|24755.5|24750.5|24783.5|24778.5|24752.5|24747.5|724
1631857200000|2021-09-17 05:40:00|24756|24751|24722.5|24717.5|24762|24757|24721|24716|896
1631857500000|2021-09-17 05:45:00|24722|24717|24725.5|24720.5|24731|24726|24701.5|24696.5|1179
1631857800000|2021-09-17 05:50:00|24726.5|24721.5|24734.5|24729.5|24751|24746|24722|24717|793
1631858100000|2021-09-17 05:55:00|24735|24730|24713.5|24708.5|24738|24733|24711.5|24706.5|588
1631858400000|2021-09-17 06:00:00|24712|24707|24708|24703|24722|24717|24685|24680|1177
1631858700000|2021-09-17 06:05:00|24706|24701|24737.5|24732.5|24739.5|24734.5|24696.5|24691.5|567
1631859000000|2021-09-17 06:10:00|24736.5|24731.5|24741.5|24736.5|24747.5|24742.5|24732|24727|550
1631859300000|2021-09-17 06:15:00|24741|24736|24762|24757|24781|24776|24739|24734|965
1631859600000|2021-09-17 06:20:00|24762.5|24757.5|24770.5|24765.5|24773.5|24768.5|24751|24746|457
1631859900000|2021-09-17 06:25:00|24770|24765|24779.5|24774.5|24786|24781|24767.5|24762.5|548
1631860200000|2021-09-17 06:30:00|24780|24775|24761.5|24756.5|24793|24788|24759.5|24754.5|709
1631860500000|2021-09-17 06:35:00|24762|24757|24782.5|24777.5|24785|24780|24753|24748|631
1631860800000|2021-09-17 06:40:00|24783.5|24778.5|24764.5|24759.5|24789.5|24784.5|24761|24756|568
1631861100000|2021-09-17 06:45:00|24765|24760|24775|24770|24779.5|24774.5|24764.5|24759.5|264
1631861400000|2021-09-17 06:50:00|24774.5|24769.5|24791.5|24786.5|24793.5|24788.5|24769|24764|422
1631861700000|2021-09-17 06:55:00|24790.5|24785.5|24796.5|24791.5|24824.5|24819.5|24788.5|24783.5|979
1631862000000|2021-09-17 07:00:00|24797|24792|24816.5|24811.5|24827|24822|24791.5|24786.5|769
1631862300000|2021-09-17 07:05:00|24817|24812|24785|24780|24821|24816|24785|24780|574
1631862600000|2021-09-17 07:10:00|24784|24779|24791|24786|24803.5|24798.5|24782.5|24777.5|528
1631862900000|2021-09-17 07:15:00|24790.5|24785.5|24763.5|24758.5|24793|24788|24757|24752|628
1631863200000|2021-09-17 07:20:00|24763|24758|24787|24782|24796|24791|24754|24749|640
1631863500000|2021-09-17 07:25:00|24787.5|24782.5|24775.5|24770.5|24792.5|24787.5|24774.5|24769.5|387
1631863800000|2021-09-17 07:30:00|24775|24770|24779.5|24774.5|24792.5|24787.5|24773.5|24768.5|499
1631864100000|2021-09-17 07:35:00|24780.5|24775.5|24797|24792|24801|24796|24776|24771|484
1631864400000|2021-09-17 07:40:00|24796.5|24791.5|24806.5|24801.5|24809|24804|24794|24789|599
1631864700000|2021-09-17 07:45:00|24806|24801|24828|24823|24832|24827|24803|24798|1006
1631865000000|2021-09-17 07:50:00|24828.5|24823.5|24862|24857|24862|24857|24821|24816|1330
1631865300000|2021-09-17 07:55:00|24861.5|24856.5|24884|24879|24889|24884|24858|24853|1649
1631865600000|2021-09-17 08:00:00|24883.5|24878.5|24884.5|24879.5|24914.5|24909.5|24859|24854|2460
1631865900000|2021-09-17 08:05:00|24884|24879|24913.5|24908.5|24915|24910|24876|24871|2099
1631866200000|2021-09-17 08:10:00|24914|24909|24916.5|24911.5|24939.5|24934.5|24896.5|24891.5|1753
1631866500000|2021-09-17 08:15:00|24917|24912|24927.5|24922.5|24936.5|24931.5|24913.5|24908.5|1458
1631866800000|2021-09-17 08:20:00|24929|24924|24914.5|24909.5|24932|24927|24910.5|24905.5|823
1631867100000|2021-09-17 08:25:00|24915|24910|24893.5|24888.5|24924|24919|24891|24886|999
1631867400000|2021-09-17 08:30:00|24913.7|24883.7|24899.7|24869.7|24913.7|24883.7|24896.3|24866.3|0
1631867700000|2021-09-17 08:35:00|24899.5|24869.5|24903.9|24873.9|24908.7|24878.7|24897.8|24867.8|0
1631868000000|2021-09-17 08:40:00|24905.4|24875.4|24891.7|24861.7|24911.9|24881.9|24891.6|24861.6|0
1631868300000|2021-09-17 08:45:00|24891.6|24861.6|24894.2|24864.2|24896.1|24866.1|24889.4|24859.4|0
1631868600000|2021-09-17 08:50:00|24893.4|24863.4|24898.1|24868.1|24898.1|24868.1|24889.8|24859.8|0
1631868900000|2021-09-17 08:55:00|24897.1|24867.1|24900.3|24870.3|24903.5|24873.5|24893.5|24863.5|0
1631869200000|2021-09-17 09:00:00|24900|24870|24887|24857|24901.8|24871.8|24886.2|24856.2|0
1631869500000|2021-09-17 09:05:00|24885.7|24855.7|24869.6|24839.6|24887.4|24857.4|24867.5|24837.5|0
1631869800000|2021-09-17 09:10:00|24871.1|24841.1|24852.6|24822.6|24878.6|24848.6|24852.6|24822.6|0
1631870100000|2021-09-17 09:15:00|24853.1|24823.1|24884|24876|24902.5|24894.5|24853.1|24823.1|595
1631870400000|2021-09-17 09:20:00|24883.5|24875.5|24875|24867|24886.5|24878.5|24868.5|24860.5|140
1631870700000|2021-09-17 09:25:00|24876.5|24868.5|24871|24863|24876.5|24868.5|24858|24850|125
1631871000000|2021-09-17 09:30:00|24870.5|24862.5|24867|24859|24871.5|24863.5|24854|24846|140
1631871300000|2021-09-17 09:35:00|24866.5|24858.5|24880.5|24872.5|24889|24881|24866.5|24858.5|226
1631871600000|2021-09-17 09:40:00|24881|24873|24870|24862|24887.5|24879.5|24863.5|24855.5|194
1631871900000|2021-09-17 09:45:00|24869.5|24861.5|24870.5|24862.5|24878|24870|24864.5|24856.5|143
1631872200000|2021-09-17 09:50:00|24870|24862|24864.5|24856.5|24870|24862|24852|24844|269
1631872500000|2021-09-17 09:55:00|24861.5|24853.5|24859|24851|24861.5|24853.5|24848|24840|155
1631872800000|2021-09-17 10:00:00|24858|24850|24856.5|24848.5|24864.5|24856.5|24851|24843|160
1631873100000|2021-09-17 10:05:00|24856|24848|24868.5|24860.5|24869|24861|24847.5|24839.5|185
1631873400000|2021-09-17 10:10:00|24868|24860|24868|24860|24873.5|24865.5|24856|24848|149
1631873700000|2021-09-17 10:15:00|24868.5|24860.5|24870.5|24862.5|24877|24869|24862|24854|143
1631874000000|2021-09-17 10:20:00|24871|24863|24850|24842|24871|24863|24842.5|24834.5|195
1631874300000|2021-09-17 10:25:00|24849.5|24841.5|24853|24845|24858|24850|24843|24835|158
1631874600000|2021-09-17 10:30:00|24853.5|24845.5|24859|24851|24859.5|24851.5|24847.5|24839.5|80
1631874900000|2021-09-17 10:35:00|24859.5|24851.5|24853|24845|24860|24852|24846.5|24838.5|52
1631875200000|2021-09-17 10:40:00|24852.5|24844.5|24847|24839|24856|24848|24841.5|24833.5|84
1631875500000|2021-09-17 10:45:00|24846.5|24838.5|24850|24842|24853|24845|24842.5|24834.5|63
1631875800000|2021-09-17 10:50:00|24849.5|24841.5|24846.5|24838.5|24852.5|24844.5|24841.5|24833.5|73
1631876100000|2021-09-17 10:55:00|24847|24839|24853.5|24845.5|24857.5|24849.5|24838|24830|78
1631876400000|2021-09-17 11:00:00|24854.5|24846.5|24867|24859|24868|24860|24847|24839|83
1631876700000|2021-09-17 11:05:00|24867.5|24859.5|24861.5|24853.5|24870.5|24862.5|24859.5|24851.5|56
1631877000000|2021-09-17 11:10:00|24862.5|24854.5|24858.5|24850.5|24870.5|24862.5|24856.5|24848.5|64
1631877300000|2021-09-17 11:15:00|24858|24850|24863|24855|24873|24865|24857.5|24849.5|83
1631877600000|2021-09-17 11:20:00|24863.5|24855.5|24867|24859|24876|24868|24863|24855|60
1631877900000|2021-09-17 11:25:00|24867.5|24859.5|24860|24852|24868.5|24860.5|24856.5|24848.5|56
1631878200000|2021-09-17 11:30:00|24859.5|24851.5|24859.5|24851.5|24862|24854|24850.5|24842.5|49
1631878500000|2021-09-17 11:35:00|24859|24851|24868|24860|24877.5|24869.5|24857.5|24849.5|56
1631878800000|2021-09-17 11:40:00|24870|24862|24866|24858|24872.5|24864.5|24865|24857|31
1631879100000|2021-09-17 11:45:00|24865.5|24857.5|24861|24853|24867|24859|24859|24851|82
1631879400000|2021-09-17 11:50:00|24861.5|24853.5|24866|24858|24869|24861|24860|24852|26
1631879700000|2021-09-17 11:55:00|24865|24857|24861.5|24853.5|24867.5|24859.5|24859|24851|14
1631880000000|2021-09-17 12:00:00|24861|24853|24885|24877|24886.5|24878.5|24860.5|24852.5|80
1631880300000|2021-09-17 12:05:00|24884.5|24876.5|24889|24881|24896|24888|24881.5|24873.5|122
1631880600000|2021-09-17 12:10:00|24890|24882|24893|24885|24899|24891|24889.5|24881.5|49
1631880900000|2021-09-17 12:15:00|24891|24883|24908.5|24900.5|24911.5|24903.5|24889.5|24881.5|91
1631881200000|2021-09-17 12:20:00|24907.5|24899.5|24904.5|24896.5|24914|24906|24903|24895|57
1631881500000|2021-09-17 12:25:00|24904|24896|24900.5|24892.5|24913|24905|24899|24891|106
1631881800000|2021-09-17 12:30:00|24901.5|24893.5|24908|24900|24908.5|24900.5|24899.5|24891.5|43
1631882100000|2021-09-17 12:35:00|24908.5|24900.5|24897.5|24889.5|24910.5|24902.5|24895|24887|55
1631882400000|2021-09-17 12:40:00|24897|24889|24893|24885|24900|24892|24893|24885|30
1631882700000|2021-09-17 12:45:00|24894|24886|24900.5|24892.5|24903|24895|24892.5|24884.5|31
1631883000000|2021-09-17 12:50:00|24900|24892|24895.5|24887.5|24906|24898|24895.5|24887.5|50
1631883300000|2021-09-17 12:55:00|24895|24887|24902.5|24894.5|24904|24896|24893.5|24885.5|32
1631883600000|2021-09-17 13:00:00|24902|24894|24918.5|24910.5|24923.5|24915.5|24901|24893|183
1631883900000|2021-09-17 13:05:00|24917.5|24909.5|24901.5|24893.5|24929|24921|24899|24891|111
1631884200000|2021-09-17 13:10:00|24901|24893|24889|24881|24911|24903|24878|24870|261
1631884500000|2021-09-17 13:15:00|24886.5|24878.5|24879|24871|24890|24882|24878.5|24870.5|94
1631884800000|2021-09-17 13:20:00|24878.5|24870.5|24874|24866|24879.5|24871.5|24870.5|24862.5|82
1631885100000|2021-09-17 13:25:00|24873.5|24865.5|24858.5|24850.5|24879.5|24871.5|24858.5|24850.5|113
1631885400000|2021-09-17 13:30:00|24856.5|24848.5|24874|24866|24895.5|24887.5|24852|24844|336
1631885700000|2021-09-17 13:35:00|24873.5|24865.5|24865.5|24857.5|24877.5|24869.5|24852.5|24844.5|289
1631886000000|2021-09-17 13:40:00|24865|24857|24864|24856|24872.5|24864.5|24856|24848|220
1631886300000|2021-09-17 13:45:00|24863|24855|24834|24826|24876.5|24868.5|24832.5|24824.5|307
1631886600000|2021-09-17 13:50:00|24833.5|24825.5|24837|24829|24851.5|24843.5|24832|24824|295
1631886900000|2021-09-17 13:55:00|24837.5|24829.5|24843|24835|24845|24837|24823|24815|246
1631887200000|2021-09-17 14:00:00|24842.5|24834.5|24846|24838|24859|24851|24832|24824|292
1631887500000|2021-09-17 14:05:00|24846.5|24838.5|24864|24856|24874|24866|24826.5|24818.5|275
1631887800000|2021-09-17 14:10:00|24863|24855|24838.5|24830.5|24864|24856|24835|24827|247
1631888100000|2021-09-17 14:15:00|24838|24830|24861.5|24853.5|24870|24862|24833.5|24825.5|355
1631888400000|2021-09-17 14:20:00|24861|24853|24841|24833|24863|24855|24839.5|24831.5|242
1631888700000|2021-09-17 14:25:00|24840.5|24832.5|24855|24847|24858.5|24850.5|24834|24826|188
1631889000000|2021-09-17 14:30:00|24854.5|24846.5|24843|24835|24854.5|24846.5|24837|24829|139
1631889300000|2021-09-17 14:35:00|24842.5|24834.5|24829|24821|24845.5|24837.5|24824|24816|326
1631889600000|2021-09-17 14:40:00|24828.5|24820.5|24828|24820|24834.5|24826.5|24811.5|24803.5|301
1631889900000|2021-09-17 14:45:00|24827.5|24819.5|24827.5|24819.5|24828|24820|24808|24800|365
1631890200000|2021-09-17 14:50:00|24827|24819|24826.5|24818.5|24828|24820|24813|24805|176
1631890500000|2021-09-17 14:55:00|24827|24819|24809|24801|24827.5|24819.5|24793.5|24785.5|345
1631890800000|2021-09-17 15:00:00|24808.5|24800.5|24786|24778|24808.5|24800.5|24780.5|24772.5|339
1631891100000|2021-09-17 15:05:00|24785.5|24777.5|24797.5|24789.5|24797.5|24789.5|24779|24771|294
1631891400000|2021-09-17 15:10:00|24797|24789|24802|24794|24808|24800|24783|24775|660
1631891700000|2021-09-17 15:15:00|24802.5|24794.5|24815.5|24807.5|24816.5|24808.5|24798|24790|263
1631892000000|2021-09-17 15:20:00|24814|24806|24810|24802|24823.5|24815.5|24808|24800|194
1631892300000|2021-09-17 15:25:00|24809.5|24801.5|24794|24786|24813.5|24805.5|24791.5|24783.5|131
1631892600000|2021-09-17 15:30:00|24792|24784|24792|24784|24795.5|24787.5|24776.5|24768.5|133
1631892900000|2021-09-17 15:35:00|24791.5|24783.5|24800.5|24792.5|24810.5|24802.5|24789.5|24781.5|133
1631893200000|2021-09-17 15:40:00|24801|24793|24809|24801|24812|24804|24798.5|24790.5|103
1631893500000|2021-09-17 15:45:00|24809.5|24801.5|24816|24808|24819|24811|24805|24797|84
1631893800000|2021-09-17 15:50:00|24816.5|24808.5|24786.5|24778.5|24816.5|24808.5|24786|24778|89
1631894100000|2021-09-17 15:55:00|24786|24778|24808.5|24800.5|24816|24808|24786|24778|68
1631894400000|2021-09-17 16:00:00|24807.5|24799.5|24818.5|24810.5|24819.5|24811.5|24804.5|24796.5|37
1631894700000|2021-09-17 16:05:00|24819|24811|24821.5|24813.5|24826.5|24818.5|24815.5|24807.5|193
1631895000000|2021-09-17 16:10:00|24822|24814|24818.5|24810.5|24827.5|24819.5|24816.5|24808.5|98
1631895300000|2021-09-17 16:15:00|24818|24810|24824|24816|24830.5|24822.5|24818|24810|76
1631895600000|2021-09-17 16:20:00|24824.5|24816.5|24853.5|24845.5|24853.5|24845.5|24824|24816|139
1631895900000|2021-09-17 16:25:00|24853|24845|24836.5|24828.5|24855|24847|24835|24827|123
1631896200000|2021-09-17 16:30:00|24837|24829|24840|24832|24840.5|24832.5|24835|24827|98
1631896500000|2021-09-17 16:35:00|24839.5|24831.5|24843.5|24835.5|24845|24837|24836.5|24828.5|160
1631896800000|2021-09-17 16:40:00|24844.5|24836.5|24833.5|24825.5|24846|24838|24829.5|24821.5|51
1631897100000|2021-09-17 16:45:00|24834|24826|24840.5|24832.5|24847|24839|24833.5|24825.5|44
1631897400000|2021-09-17 16:50:00|24841|24833|24846.5|24838.5|24849.5|24841.5|24841|24833|37
1631897700000|2021-09-17 16:55:00|24847|24839|24837|24829|24852|24844|24836.5|24828.5|69
1631898000000|2021-09-17 17:00:00|24836.5|24828.5|24822|24814|24838.5|24830.5|24821.5|24813.5|56
1631898300000|2021-09-17 17:05:00|24822.5|24814.5|24819.5|24811.5|24831.5|24823.5|24818.5|24810.5|26
1631898600000|2021-09-17 17:10:00|24820|24812|24817.5|24809.5|24823|24815|24816.5|24808.5|20
1631898900000|2021-09-17 17:15:00|24817|24809|24803|24795|24823|24815|24799.5|24791.5|91
1631899200000|2021-09-17 17:20:00|24803.5|24795.5|24793|24785|24804|24796|24793|24785|172
1631899500000|2021-09-17 17:25:00|24793.5|24785.5|24806|24798|24807|24799|24786|24778|131
1631899800000|2021-09-17 17:30:00|24805.5|24797.5|24801|24793|24806|24798|24788.5|24780.5|127
1631900100000|2021-09-17 17:35:00|24801.5|24793.5|24807|24799|24810|24802|24801.5|24793.5|47
1631900400000|2021-09-17 17:40:00|24807.5|24799.5|24801|24793|24808|24800|24801|24793|12
1631900700000|2021-09-17 17:45:00|24801.5|24793.5|24770|24762|24801.5|24793.5|24769.5|24761.5|133
1631901000000|2021-09-17 17:50:00|24770.5|24762.5|24770.5|24762.5|24772.5|24764.5|24760|24752|92
1631901300000|2021-09-17 17:55:00|24770|24762|24777.5|24769.5|24778.5|24770.5|24767.5|24759.5|23
1631901600000|2021-09-17 18:00:00|24777|24769|24787|24779|24788|24780|24772.5|24764.5|31
1631901900000|2021-09-17 18:05:00|24786.5|24778.5|24805.5|24797.5|24805.5|24797.5|24786.5|24778.5|63
1631902200000|2021-09-17 18:10:00|24806|24798|24795|24787|24812|24804|24793.5|24785.5|53
1631902500000|2021-09-17 18:15:00|24794.5|24786.5|24795.5|24787.5|24805.5|24797.5|24786|24778|27
1631902800000|2021-09-17 18:20:00|24795|24787|24805|24797|24805.5|24797.5|24793|24785|18
1631903100000|2021-09-17 18:25:00|24805.5|24797.5|24787|24779|24805.5|24797.5|24786|24778|25
1631903400000|2021-09-17 18:30:00|24786.5|24778.5|24780|24772|24791.5|24783.5|24780|24772|37
1631903700000|2021-09-17 18:35:00|24780.5|24772.5|24787|24779|24788.5|24780.5|24773.5|24765.5|47
1631904000000|2021-09-17 18:40:00|24787.5|24779.5|24798.5|24790.5|24802.5|24794.5|24785.5|24777.5|41
1631904300000|2021-09-17 18:45:00|24798|24790|24806.5|24798.5|24808.5|24800.5|24796|24788|42
1631904600000|2021-09-17 18:50:00|24806|24798|24806.5|24798.5|24811.5|24803.5|24803|24795|64
1631904900000|2021-09-17 18:55:00|24807|24799|24811.5|24781.5|24816|24808|24792|24781.2|148
1631905200000|2021-09-17 19:00:00|24811.7|24781.7|24833.3|24803.3|24834.5|24804.5|24811.7|24781.7|0
1631905500000|2021-09-17 19:05:00|24832.9|24802.9|24828.1|24798.1|24833.1|24803.1|24824.3|24794.3|0
1631905800000|2021-09-17 19:10:00|24828.3|24798.3|24816.6|24786.6|24829.9|24799.9|24815.4|24785.4|0
1631906100000|2021-09-17 19:15:00|24816.8|24786.8|24834.2|24804.2|24835|24805|24816.8|24786.8|0
1631906400000|2021-09-17 19:20:00|24836.1|24806.1|24847|24817|24847.6|24817.6|24836.1|24806.1|0
1631906700000|2021-09-17 19:25:00|24846.8|24816.8|24824.3|24794.3|24846.8|24816.8|24824.1|24794.1|0
1631907000000|2021-09-17 19:30:00|24824.1|24794.1|24828.7|24798.7|24830.6|24800.6|24820.8|24790.8|0
1631907300000|2021-09-17 19:35:00|24828.9|24798.9|24837.3|24807.3|24843.9|24813.9|24828.9|24798.9|0
1631907600000|2021-09-17 19:40:00|24837.5|24807.5|24855.5|24825.5|24855.5|24825.5|24836.1|24806.1|0
1631907900000|2021-09-17 19:45:00|24855.6|24825.6|24815.9|24785.9|24855.8|24825.8|24815.7|24785.7|0
1631908200000|2021-09-17 19:50:00|24816.7|24786.7|24832.4|24802.4|24833.3|24803.3|24814.4|24784.4|0
1631908500000|2021-09-17 19:55:00|24832.2|24802.2|24828.2|24798.2|24850|24820|24823.2|24793.2|0
1631908800000|2021-09-17 20:00:00|24824.3|24794.3|24808.8|24778.8|24829.7|24799.7|24791.3|24761.3|0
1631909100000|2021-09-17 20:05:00|24809.8|24779.8|24803.8|24773.8|24810.8|24780.8|24801.8|24771.8|0
1631909400000|2021-09-17 20:10:00|24804.8|24774.8|24810.8|24780.8|24810.8|24780.8|24797.9|24767.9|0
1631909700000|2021-09-17 20:15:00|24808.8|24778.8|24808.8|24778.8|24813.7|24783.7|24805.9|24775.9|0
1631910000000|2021-09-17 20:20:00|24809.8|24779.8|24809|24779|24816.1|24786.1|24809|24779|0
1631910300000|2021-09-17 20:25:00|24810|24780|24802.7|24772.7|24812|24782|24802.7|24772.7|0
1631910600000|2021-09-17 20:30:00|24803.7|24773.7|24802.8|24772.8|24807.7|24777.7|24801.7|24771.7|0
1631910900000|2021-09-17 20:35:00|24802.3|24772.3|24787.5|24757.5|24805.9|24775.9|24786.9|24756.9|0
1631911200000|2021-09-17 20:40:00|24788.5|24758.5|24796.3|24766.3|24796.3|24766.3|24786.5|24756.5|0
1631911500000|2021-09-17 20:45:00|24797.3|24767.3|24798.3|24768.3|24800.3|24770.3|24793.4|24763.4|0
1631911800000|2021-09-17 20:50:00|24797.3|24767.3|24798.2|24768.2|24799.1|24769.1|24791.1|24761.1|0
1631912100000|2021-09-17 20:55:00|24797.7|24767.7|24793.8|24763.8|24799.1|24769.1|24790.3|24760.3|0
1632088800000|2021-09-19 22:00:00|24817.5|24787.5|24817|24787|24820.9|24790.9|24810.9|24780.9|0
1632089100000|2021-09-19 22:05:00|24816.5|24786.5|24798.1|24768.1|24818.9|24788.9|24797.6|24767.6|0
1632089400000|2021-09-19 22:10:00|24799.1|24769.1|24790.1|24760.1|24800.2|24770.2|24782.3|24752.3|0
1632089700000|2021-09-19 22:15:00|24790.6|24760.6|24788.6|24758.6|24795.3|24765.3|24781.9|24751.9|0
1632090000000|2021-09-19 22:20:00|24787.6|24757.6|24778.3|24748.3|24790.8|24760.8|24775.2|24745.2|0
1632090300000|2021-09-19 22:25:00|24778.8|24748.8|24778|24748|24780.6|24750.6|24771.1|24741.1|0
1632090600000|2021-09-19 22:30:00|24778.9|24748.9|24782.9|24752.9|24783.9|24753.9|24778|24748|0
1632090900000|2021-09-19 22:35:00|24783.9|24753.9|24790.9|24760.9|24791.9|24761.9|24783.9|24753.9|0
1632091200000|2021-09-19 22:40:00|24791.9|24761.9|24798|24768|24798|24768|24789.9|24759.9|0
1632091500000|2021-09-19 22:45:00|24798.9|24768.9|24800.3|24770.3|24803.3|24773.3|24793.5|24763.5|0
1632091800000|2021-09-19 22:50:00|24801.3|24771.3|24805.6|24775.6|24806.6|24776.6|24799.4|24769.4|0
1632092100000|2021-09-19 22:55:00|24806.6|24776.6|24806|24776|24807|24777|24803.5|24773.5|0
1632092400000|2021-09-19 23:00:00|24806.9|24776.9|24804|24774|24809.9|24779.9|24804|24774|0
1632092700000|2021-09-19 23:05:00|24805|24775|24808.1|24778.1|24809.1|24779.1|24804|24774|0
1632093000000|2021-09-19 23:10:00|24808.6|24778.6|24807.1|24777.1|24811.2|24781.2|24806.2|24776.2|0
1632093300000|2021-09-19 23:15:00|24808.1|24778.1|24798.4|24768.4|24808.1|24778.1|24798.4|24768.4|0
1632093600000|2021-09-19 23:20:00|24793.4|24763.4|24801.4|24771.4|24801.4|24771.4|24790.5|24760.5|0
1632093900000|2021-09-19 23:25:00|24802.4|24772.4|24809.5|24779.5|24810.4|24780.4|24802.4|24772.4|0
1632094200000|2021-09-19 23:30:00|24808.5|24778.5|24811.4|24781.4|24811.4|24781.4|24805.5|24775.5|0
1632094500000|2021-09-19 23:35:00|24810.9|24780.9|24808.4|24778.4|24811.4|24781.4|24806|24776|0
1632094800000|2021-09-19 23:40:00|24808.9|24778.9|24810.1|24780.1|24811|24781|24805.9|24775.9|0
1632095100000|2021-09-19 23:45:00|24810.5|24780.5|24812|24782|24812|24782|24808.1|24778.1|0
1632095400000|2021-09-19 23:50:00|24811|24781|24812.2|24782.2|24815|24785|24809.1|24779.1|0
1632095700000|2021-09-19 23:55:00|24811.2|24781.2|24813.5|24783.5|24815.4|24785.4|24810.2|24780.2|0
1632096000000|2021-09-20 00:00:00|24814.5|24784.5|24818.5|24788.5|24819.5|24789.5|24812.2|24782.2|0
1632096300000|2021-09-20 00:05:00|24817.5|24787.5|24814.3|24784.3|24819.9|24789.9|24812.7|24782.7|0
1632096600000|2021-09-20 00:10:00|24813.8|24783.8|24812.3|24782.3|24815.3|24785.3|24809.9|24779.9|0
1632096900000|2021-09-20 00:15:00|24813.3|24783.3|24822.2|24792.2|24827.2|24797.2|24812.3|24782.3|0
1632097200000|2021-09-20 00:20:00|24823.7|24793.7|24812.4|24782.4|24824.2|24794.2|24803|24773|0
1632097500000|2021-09-20 00:25:00|24812.2|24782.2|24822.4|24792.4|24822.9|24792.9|24809.7|24779.7|0
1632097800000|2021-09-20 00:30:00|24822.7|24792.7|24821.5|24791.5|24823.5|24793.5|24818|24788|0
1632098100000|2021-09-20 00:35:00|24821.2|24791.2|24804.4|24774.4|24823.3|24793.3|24803.1|24773.1|0
1632098400000|2021-09-20 00:40:00|24804.9|24774.9|24796.9|24766.9|24809.3|24779.3|24792.7|24762.7|0
1632098700000|2021-09-20 00:45:00|24796.6|24766.6|24803.1|24773.1|24805.1|24775.1|24796.6|24766.6|0
1632099000000|2021-09-20 00:50:00|24802.1|24772.1|24799.6|24769.6|24803.9|24773.9|24797.4|24767.4|0
1632099300000|2021-09-20 00:55:00|24799.9|24769.9|24797.1|24767.1|24802.1|24772.1|24794.6|24764.6|0
1632099600000|2021-09-20 01:00:00|24796.6|24766.6|24764.9|24734.9|24797.1|24767.1|24764.7|24734.7|0
1632099900000|2021-09-20 01:05:00|24765.1|24735.1|24716.1|24686.1|24770.7|24740.7|24716.1|24686.1|0
1632100200000|2021-09-20 01:10:00|24716.4|24686.4|24686.6|24656.6|24720.7|24690.7|24686.1|24656.1|0
1632100500000|2021-09-20 01:15:00|24713.6|24683.6|24623|24618|24730.5|24725.5|24605|24600|2677
1632100800000|2021-09-20 01:20:00|24622.5|24617.5|24547.5|24542.5|24646|24641|24523.5|24518.5|1920
1632101100000|2021-09-20 01:25:00|24546|24541|24565.5|24560.5|24575|24570|24515|24510|2248
1632101400000|2021-09-20 01:30:00|24561|24556|24416|24411|24576|24571|24383.5|24378.5|5975
1632101700000|2021-09-20 01:35:00|24416.5|24411.5|24391.5|24386.5|24419.5|24414.5|24326.5|24321.5|5163
1632102000000|2021-09-20 01:40:00|24392.5|24387.5|24361.5|24356.5|24398|24393|24267|24262|5071
1632102300000|2021-09-20 01:45:00|24362.5|24357.5|24327.5|24322.5|24366.5|24361.5|24297|24292|3078
1632102600000|2021-09-20 01:50:00|24330|24325|24336.7|24331.7|24384|24379|24300.5|24295.5|2719
1632102900000|2021-09-20 01:55:00|24337.2|24332.2|24246.2|24241.2|24345.2|24340.2|24233.7|24228.7|3330
1632103200000|2021-09-20 02:00:00|24245.7|24240.7|24189.7|24184.7|24260.7|24255.7|24186.7|24181.7|3036
1632103500000|2021-09-20 02:05:00|24188.2|24183.2|24135.7|24130.7|24199.7|24194.7|24134.2|24129.2|3285
1632103800000|2021-09-20 02:10:00|24137.2|24132.2|24119.7|24114.7|24157.2|24152.2|24101.7|24096.7|2263
1632104100000|2021-09-20 02:15:00|24117.7|24112.7|24075.7|24070.7|24124.7|24119.7|24054.2|24049.2|2572
1632104400000|2021-09-20 02:20:00|24075.2|24070.2|24124.2|24119.2|24125.2|24120.2|24047.7|24042.7|2205
1632104700000|2021-09-20 02:25:00|24123.7|24118.7|24092.7|24087.7|24139.7|24134.7|24081.2|24076.2|2267
1632105000000|2021-09-20 02:30:00|24091.7|24086.7|24031.2|24026.2|24106.2|24101.2|24031.2|24026.2|2255
1632105300000|2021-09-20 02:35:00|24031.7|24026.7|24111.2|24106.2|24116.2|24111.2|24028.2|24023.2|1728
1632105600000|2021-09-20 02:40:00|24112.2|24107.2|24051.7|24046.7|24113.7|24108.7|24036.2|24031.2|1229
1632105900000|2021-09-20 02:45:00|24052.2|24047.2|24075.7|24070.7|24075.7|24070.7|24016.2|24011.2|2596
1632106200000|2021-09-20 02:50:00|24073.7|24068.7|24021.7|24016.7|24073.7|24068.7|24015.2|24010.2|1535
1632106500000|2021-09-20 02:55:00|24021.2|24016.2|23967.7|23962.7|24042.2|24037.2|23963.7|23958.7|2772
1632106800000|2021-09-20 03:00:00|23965.7|23960.7|23907.2|23902.2|23966.2|23961.2|23901.2|23896.2|2732
1632107100000|2021-09-20 03:05:00|23907.7|23902.7|23896.2|23891.2|23931.2|23926.2|23865.7|23860.7|2219
1632107400000|2021-09-20 03:10:00|23896.7|23891.7|23970.7|23965.7|23972.2|23967.2|23874.7|23869.7|2544
1632107700000|2021-09-20 03:15:00|23971.2|23966.2|23978.7|23973.7|24013.2|24008.2|23968.7|23963.7|1915
1632108000000|2021-09-20 03:20:00|23980.2|23975.2|23991.2|23986.2|24011.2|24006.2|23950.2|23945.2|1394
1632108300000|2021-09-20 03:25:00|23990.7|23985.7|23933.7|23928.7|23992.7|23987.7|23928.2|23923.2|1461
1632108600000|2021-09-20 03:30:00|23932.2|23927.2|23931.7|23926.7|23945.2|23940.2|23909.2|23904.2|1218
1632108900000|2021-09-20 03:35:00|23931.2|23926.2|23876.7|23871.7|23933.2|23928.2|23870.7|23865.7|1462
1632109200000|2021-09-20 03:40:00|23876.2|23871.2|23908.2|23903.2|23918.2|23913.2|23847.2|23842.2|2051
1632109500000|2021-09-20 03:45:00|23908.7|23903.7|23955.7|23950.7|23957.2|23952.2|23897.7|23892.7|1389
1632109800000|2021-09-20 03:50:00|23956.2|23951.2|23969.7|23964.7|23978.2|23973.2|23931.7|23926.7|1090
1632110100000|2021-09-20 03:55:00|23969.2|23964.2|23942.7|23937.7|23970.2|23965.2|23932.2|23927.2|934
1632110400000|2021-09-20 04:00:00|23957.7|23927.7|23955.6|23925.6|23959.8|23929.8|23953.1|23923.1|0
1632110700000|2021-09-20 04:05:00|23955.9|23925.9|23950|23920|23955.9|23925.9|23945.4|23915.4|0
1632111000000|2021-09-20 04:10:00|23949.5|23919.5|23945.7|23915.7|23949.5|23919.5|23943.7|23913.7|0
1632111300000|2021-09-20 04:15:00|23945.9|23915.9|23925|23895|23949.9|23919.9|23924|23894|0
1632111600000|2021-09-20 04:20:00|23924.5|23894.5|23921.7|23891.7|23924.5|23894.5|23915.7|23885.7|0
1632111900000|2021-09-20 04:25:00|23921|23891|23928|23898|23928.9|23898.9|23920|23890|0
1632112200000|2021-09-20 04:30:00|23928.4|23898.4|23935.2|23905.2|23935.9|23905.9|23925.5|23895.5|0
1632112500000|2021-09-20 04:35:00|23933.7|23903.7|23931.5|23901.5|23938|23908|23927.4|23897.4|0
1632112800000|2021-09-20 04:40:00|23931.7|23901.7|23949|23919|23949.5|23919.5|23931.3|23901.3|0
1632113100000|2021-09-20 04:45:00|23948.8|23918.8|23964.1|23934.1|23967.7|23937.7|23948.5|23918.5|0
1632113400000|2021-09-20 04:50:00|23964.9|23934.9|23973.9|23943.9|23975.4|23945.4|23964.9|23934.9|0
1632113700000|2021-09-20 04:55:00|23973.4|23943.4|23969.3|23939.3|23974.1|23944.1|23967.6|23937.6|0
1632114000000|2021-09-20 05:00:00|23971.5|23941.5|23973.7|23968.7|23980.7|23975.7|23905.7|23900.7|1667
1632114300000|2021-09-20 05:05:00|23974.2|23969.2|23961.2|23956.2|24052.7|24047.7|23959.7|23954.7|2136
1632114600000|2021-09-20 05:10:00|23961.7|23956.7|24017.7|24012.7|24033.2|24028.2|23959.7|23954.7|1301
1632114900000|2021-09-20 05:15:00|24017.2|24012.2|24039.2|24034.2|24064.7|24059.7|24011.2|24006.2|1722
1632115200000|2021-09-20 05:20:00|24037.2|24032.2|24050.2|24045.2|24053.2|24048.2|24012.7|24007.7|845
1632115500000|2021-09-20 05:25:00|24048.7|24043.7|24095.7|24090.7|24095.7|24090.7|24040.7|24035.7|1260
1632115800000|2021-09-20 05:30:00|24093.2|24088.2|24072.2|24067.2|24126.7|24121.7|24071.2|24066.2|1526
1632116100000|2021-09-20 05:35:00|24072.7|24067.7|24091.7|24086.7|24122.2|24117.2|24072.7|24067.7|959
1632116400000|2021-09-20 05:40:00|24092.2|24087.2|24092.7|24087.7|24107.7|24102.7|24080.2|24075.2|852
1632116700000|2021-09-20 05:45:00|24093.7|24088.7|24106.7|24101.7|24119.2|24114.2|24087.2|24082.2|735
1632117000000|2021-09-20 05:50:00|24107.2|24102.2|24106.2|24101.2|24116.7|24111.7|24095.7|24090.7|476
1632117300000|2021-09-20 05:55:00|24105.7|24100.7|24153.7|24148.7|24164.7|24159.7|24102.2|24097.2|1522
1632117600000|2021-09-20 06:00:00|24151.7|24146.7|24095.2|24090.2|24158.7|24153.7|24095.2|24090.2|1116
1632117900000|2021-09-20 06:05:00|24094.7|24089.7|24028.2|24023.2|24101.7|24096.7|24022.7|24017.7|2456
1632118200000|2021-09-20 06:10:00|24027.7|24022.7|24052.7|24047.7|24062.2|24057.2|24019.7|24014.7|1436
1632118500000|2021-09-20 06:15:00|24051.7|24046.7|24039.2|24034.2|24073.7|24068.7|24038.7|24033.7|1442
1632118800000|2021-09-20 06:20:00|24037.2|24032.2|24040.2|24035.2|24053.7|24048.7|24021.7|24016.7|1000
1632119100000|2021-09-20 06:25:00|24040.7|24035.7|24056.2|24051.2|24070.2|24065.2|24031.7|24026.7|747
1632119400000|2021-09-20 06:30:00|24055.2|24050.2|24040.2|24035.2|24072.7|24067.7|24028.2|24023.2|648
1632119700000|2021-09-20 06:35:00|24039.7|24034.7|23968.2|23963.2|24045.7|24040.7|23966.7|23961.7|1161
1632120000000|2021-09-20 06:40:00|23968.7|23963.7|23978.2|23973.2|23995.2|23990.2|23968.2|23963.2|861
1632120300000|2021-09-20 06:45:00|23977.7|23972.7|24017.7|24012.7|24019.2|24014.2|23943.2|23938.2|1388
1632120600000|2021-09-20 06:50:00|24017.2|24012.2|24043.7|24038.7|24045.7|24040.7|24006.7|24001.7|596
1632120900000|2021-09-20 06:55:00|24044.2|24039.2|24048.7|24043.7|24082.7|24077.7|24027.2|24022.2|1393
1632121200000|2021-09-20 07:00:00|24047.7|24042.7|24047.2|24042.2|24064.7|24059.7|24027.2|24022.2|988
1632121500000|2021-09-20 07:05:00|24046.7|24041.7|24064.7|24059.7|24077.2|24072.2|24043.2|24038.2|762
1632121800000|2021-09-20 07:10:00|24063.2|24058.2|24050.2|24045.2|24087.7|24082.7|24035.7|24030.7|1109
1632122100000|2021-09-20 07:15:00|24046.7|24041.7|24060.7|24055.7|24068.7|24063.7|24033.7|24028.7|745
1632122400000|2021-09-20 07:20:00|24060.2|24055.2|24071.7|24066.7|24081.7|24076.7|24042.7|24037.7|804
1632122700000|2021-09-20 07:25:00|24069.7|24064.7|24065.7|24060.7|24076.2|24071.2|24050.2|24045.2|844
1632123000000|2021-09-20 07:30:00|24065.2|24060.2|24089.7|24084.7|24104.7|24099.7|24062.7|24057.7|1046
1632123300000|2021-09-20 07:35:00|24089.2|24084.2|24093.7|24088.7|24104.2|24099.2|24069.7|24064.7|943
1632123600000|2021-09-20 07:40:00|24091.7|24086.7|24098.7|24093.7|24099.7|24094.7|24065.7|24060.7|709
1632123900000|2021-09-20 07:45:00|24096.7|24091.7|24085.7|24080.7|24102.7|24097.7|24083.2|24078.2|675
1632124200000|2021-09-20 07:50:00|24086.2|24081.2|24080.2|24075.2|24095.2|24090.2|24070.7|24065.7|977
1632124500000|2021-09-20 07:55:00|24081.7|24076.7|24073.2|24068.2|24086.2|24081.2|24060.2|24055.2|1545
1632124800000|2021-09-20 08:00:00|24074.2|24069.2|24091.7|24086.7|24095.7|24090.7|24051.7|24046.7|1800
1632125100000|2021-09-20 08:05:00|24091.2|24086.2|24085.7|24080.7|24107.2|24102.2|24080.2|24075.2|1426
1632125400000|2021-09-20 08:10:00|24087.2|24082.2|24095.7|24090.7|24100.2|24095.2|24076.2|24071.2|1197
1632125700000|2021-09-20 08:15:00|24094.2|24089.2|24065.7|24060.7|24096.7|24091.7|24064.2|24059.2|712
1632126000000|2021-09-20 08:20:00|24065.2|24060.2|24054.2|24049.2|24069.2|24064.2|24052.2|24047.2|580
1632126300000|2021-09-20 08:25:00|24054.7|24049.7|24076.2|24071.2|24079.2|24074.2|24041.2|24036.2|1534
1632126600000|2021-09-20 08:30:00|24085.7|24055.7|24096.4|24066.4|24098.4|24068.4|24062.7|24032.7|0
1632126900000|2021-09-20 08:35:00|24095.7|24065.7|24086.9|24056.9|24098.4|24068.4|24086.9|24056.9|0
1632127200000|2021-09-20 08:40:00|24085.4|24055.4|24089.9|24059.9|24092.8|24062.8|24074.6|24044.6|0
1632127500000|2021-09-20 08:45:00|24088.4|24058.4|24120.3|24090.3|24120.8|24090.8|24081|24051|0
1632127800000|2021-09-20 08:50:00|24119.8|24089.8|24129.8|24099.8|24154|24124|24119.8|24089.8|0
1632128100000|2021-09-20 08:55:00|24130.6|24100.6|24101.6|24071.6|24134.3|24104.3|24090.9|24060.9|0
1632128400000|2021-09-20 09:00:00|24103.1|24073.1|24075.7|24045.7|24103.1|24073.1|24073.7|24043.7|0
1632128700000|2021-09-20 09:05:00|24075.9|24045.9|24093|24063|24094.2|24064.2|24073.7|24043.7|0
1632129000000|2021-09-20 09:10:00|24094.5|24064.5|24106.5|24076.5|24106.5|24076.5|24087.1|24057.1|0
1632129300000|2021-09-20 09:15:00|24105|24075|24046.7|24038.7|24105|24075|24046.7|24038.7|272
1632129600000|2021-09-20 09:20:00|24044.2|24036.2|24007.7|23999.7|24044.2|24036.2|24001.7|23993.7|827
1632129900000|2021-09-20 09:25:00|24008.2|24000.2|24019.7|24011.7|24039.7|24031.7|23999.2|23991.2|139
1632130200000|2021-09-20 09:30:00|24019.2|24011.2|24025.2|24017.2|24043.2|24035.2|24016.2|24008.2|109
1632130500000|2021-09-20 09:35:00|24024.7|24016.7|24010.2|24002.2|24026.2|24018.2|24003.2|23995.2|159
1632130800000|2021-09-20 09:40:00|24009.7|24001.7|24009.7|24001.7|24022.7|24014.7|24001.7|23993.7|170
1632131100000|2021-09-20 09:45:00|24010.2|24002.2|23991.2|23983.2|24014.2|24006.2|23987.2|23979.2|247
1632131400000|2021-09-20 09:50:00|23990.7|23982.7|24003.2|23995.2|24009.7|24001.7|23988.2|23980.2|213
1632131700000|2021-09-20 09:55:00|24004.7|23996.7|24002.7|23994.7|24016.7|24008.7|23999.7|23991.7|113
1632132000000|2021-09-20 10:00:00|24002.2|23994.2|24021.2|24013.2|24025.7|24017.7|23999.7|23991.7|105
1632132300000|2021-09-20 10:05:00|24021.7|24013.7|24038.7|24030.7|24043.7|24035.7|24021.7|24013.7|183
1632132600000|2021-09-20 10:10:00|24039.7|24031.7|24024.2|24016.2|24040.2|24032.2|24021.2|24013.2|84
1632132900000|2021-09-20 10:15:00|24024.7|24016.7|24036.7|24028.7|24040.7|24032.7|24023.7|24015.7|72
1632133200000|2021-09-20 10:20:00|24037.2|24029.2|24051.7|24043.7|24053.7|24045.7|24032.2|24024.2|198
1632133500000|2021-09-20 10:25:00|24051.2|24043.2|24052.7|24044.7|24057.2|24049.2|24045.7|24037.7|82
1632133800000|2021-09-20 10:30:00|24053.2|24045.2|24049.2|24041.2|24058.2|24050.2|24047.7|24039.7|53
1632134100000|2021-09-20 10:35:00|24049.7|24041.7|24031.2|24023.2|24049.7|24041.7|24025.7|24017.7|82
1632134400000|2021-09-20 10:40:00|24030.7|24022.7|24041.2|24033.2|24042.7|24034.7|24024.2|24016.2|132
1632134700000|2021-09-20 10:45:00|24041.7|24033.7|24045.2|24037.2|24050.2|24042.2|24040.2|24032.2|37
1632135000000|2021-09-20 10:50:00|24044.7|24036.7|24030.7|24022.7|24046.7|24038.7|24028.2|24020.2|75
1632135300000|2021-09-20 10:55:00|24031.2|24023.2|24020.7|24012.7|24033.7|24025.7|24013.2|24005.2|168
1632135600000|2021-09-20 11:00:00|24021.2|24013.2|24042.7|24034.7|24044.2|24036.2|24019.7|24011.7|111
1632135900000|2021-09-20 11:05:00|24043.2|24035.2|24033.7|24025.7|24043.2|24035.2|24031.2|24023.2|92
1632136200000|2021-09-20 11:10:00|24032.7|24024.7|24041.7|24033.7|24047.2|24039.2|24032.2|24024.2|44
1632136500000|2021-09-20 11:15:00|24041.2|24033.2|24022.7|24014.7|24041.2|24033.2|24019.7|24011.7|46
1632136800000|2021-09-20 11:20:00|24023.7|24015.7|23998.7|23990.7|24024.2|24016.2|23995.2|23987.2|229
1632137100000|2021-09-20 11:25:00|23997.7|23989.7|23980.2|23972.2|24007.7|23999.7|23975.2|23967.2|378
1632137400000|2021-09-20 11:30:00|23981.7|23973.7|23928.2|23920.2|23981.7|23973.7|23927.7|23919.7|512
1632137700000|2021-09-20 11:35:00|23928.7|23920.7|23952.7|23944.7|23957.7|23949.7|23927.7|23919.7|226
1632138000000|2021-09-20 11:40:00|23952.2|23944.2|23947.7|23939.7|23952.2|23944.2|23924.7|23916.7|196
1632138300000|2021-09-20 11:45:00|23948.2|23940.2|23943.2|23935.2|23950.7|23942.7|23939.7|23931.7|90
1632138600000|2021-09-20 11:50:00|23942.7|23934.7|23920.7|23912.7|23948.7|23940.7|23920.7|23912.7|188
1632138900000|2021-09-20 11:55:00|23919.7|23911.7|23929.7|23921.7|23932.7|23924.7|23919.2|23911.2|167
1632139200000|2021-09-20 12:00:00|23928.7|23920.7|23935.7|23927.7|23940.2|23932.2|23905.2|23897.2|285
1632139500000|2021-09-20 12:05:00|23935.2|23927.2|23915.7|23907.7|23950.7|23942.7|23912.7|23904.7|190
1632139800000|2021-09-20 12:10:00|23916.2|23908.2|23933.2|23925.2|23947.7|23939.7|23909.7|23901.7|217
1632140100000|2021-09-20 12:15:00|23930.7|23922.7|23924.2|23916.2|23941.2|23933.2|23924.2|23916.2|125
1632140400000|2021-09-20 12:20:00|23923.7|23915.7|23912.7|23904.7|23937.7|23929.7|23909.7|23901.7|119
1632140700000|2021-09-20 12:25:00|23913.7|23905.7|23908.2|23900.2|23928.7|23920.7|23900.7|23892.7|160
1632141000000|2021-09-20 12:30:00|23907.7|23899.7|23906.7|23898.7|23912.7|23904.7|23898.2|23890.2|122
1632141300000|2021-09-20 12:35:00|23907.2|23899.2|23937.7|23929.7|23938.2|23930.2|23907.2|23899.2|133
1632141600000|2021-09-20 12:40:00|23937.2|23929.2|23921.2|23913.2|23948.7|23940.7|23914.7|23906.7|187
1632141900000|2021-09-20 12:45:00|23923.2|23915.2|23950.2|23942.2|23951.7|23943.7|23920.7|23912.7|231
1632142200000|2021-09-20 12:50:00|23949.7|23941.7|23970.7|23962.7|23976.7|23968.7|23946.7|23938.7|273
1632142500000|2021-09-20 12:55:00|23971.2|23963.2|23965.7|23957.7|23981.2|23973.2|23959.2|23951.2|110
1632142800000|2021-09-20 13:00:00|23966.2|23958.2|23957.7|23949.7|23977.7|23969.7|23949.2|23941.2|200
1632143100000|2021-09-20 13:05:00|23957.2|23949.2|23982.2|23974.2|23985.7|23977.7|23951.2|23943.2|143
1632143400000|2021-09-20 13:10:00|23981.7|23973.7|24005.7|23997.7|24005.7|23997.7|23977.2|23969.2|171
1632143700000|2021-09-20 13:15:00|24005.2|23997.2|24011.2|24003.2|24027.2|24019.2|24002.7|23994.7|276
1632144000000|2021-09-20 13:20:00|24010.7|24002.7|24014.2|24006.2|24023.2|24015.2|24005.7|23997.7|124
1632144300000|2021-09-20 13:25:00|24013.7|24005.7|24010.7|24002.7|24023.2|24015.2|24004.2|23996.2|181
1632144600000|2021-09-20 13:30:00|24011.7|24003.7|24032.7|24024.7|24081.2|24073.2|23998.7|23990.7|1261
1632144900000|2021-09-20 13:35:00|24031.7|24023.7|24042.7|24034.7|24055.2|24047.2|24014.7|24006.7|528
1632145200000|2021-09-20 13:40:00|24041.7|24033.7|24075.7|24067.7|24079.7|24071.7|24023.7|24015.7|266
1632145500000|2021-09-20 13:45:00|24076.2|24068.2|24059.7|24051.7|24094.7|24086.7|24042.7|24034.7|391
1632145800000|2021-09-20 13:50:00|24060.2|24052.2|24036.2|24028.2|24070.2|24062.2|24021.7|24013.7|308
1632146100000|2021-09-20 13:55:00|24036.7|24028.7|24037.7|24029.7|24050.7|24042.7|24017.7|24009.7|190
1632146400000|2021-09-20 14:00:00|24036.2|24028.2|24035.7|24027.7|24047.2|24039.2|24013.7|24005.7|403
1632146700000|2021-09-20 14:05:00|24035.2|24027.2|24037.7|24029.7|24068.7|24060.7|24020.2|24012.2|368
1632147000000|2021-09-20 14:10:00|24038.2|24030.2|24051.2|24043.2|24066.2|24058.2|24035.7|24027.7|250
1632147300000|2021-09-20 14:15:00|24051.7|24043.7|24059.7|24051.7|24061.7|24053.7|24035.7|24027.7|323
1632147600000|2021-09-20 14:20:00|24060.7|24052.7|24006.2|23998.2|24060.7|24052.7|24004.7|23996.7|343
1632147900000|2021-09-20 14:25:00|24006.7|23998.7|24027.2|24019.2|24040.2|24032.2|23996.7|23988.7|393
1632148200000|2021-09-20 14:30:00|24028.2|24020.2|24009.7|24001.7|24037.7|24029.7|24001.7|23993.7|396
1632148500000|2021-09-20 14:35:00|24008.7|24000.7|24031.2|24023.2|24043.7|24035.7|24007.2|23999.2|202
1632148800000|2021-09-20 14:40:00|24030.7|24022.7|24018.2|24010.2|24032.7|24024.7|24002.7|23994.7|188
1632149100000|2021-09-20 14:45:00|24017.7|24009.7|24025.2|24017.2|24032.7|24024.7|24001.7|23993.7|142
1632149400000|2021-09-20 14:50:00|24024.7|24016.7|24045.2|24037.2|24048.7|24040.7|24019.7|24011.7|150
1632149700000|2021-09-20 14:55:00|24043.2|24035.2|24007.7|23999.7|24043.2|24035.2|23997.2|23989.2|243
1632150000000|2021-09-20 15:00:00|24007.2|23999.2|23998.2|23990.2|24013.7|24005.7|23981.7|23973.7|228
1632150300000|2021-09-20 15:05:00|23998.7|23990.7|24005.7|23997.7|24024.7|24016.7|23996.7|23988.7|128
1632150600000|2021-09-20 15:10:00|24006.2|23998.2|24017.7|24009.7|24039.2|24031.2|24003.2|23995.2|303
1632150900000|2021-09-20 15:15:00|24017.2|24009.2|24034.7|24026.7|24034.7|24026.7|24004.7|23996.7|297
1632151200000|2021-09-20 15:20:00|24033.7|24025.7|24026.2|24018.2|24035.2|24027.2|24013.7|24005.7|194
1632151500000|2021-09-20 15:25:00|24025.7|24017.7|24030.2|24022.2|24035.2|24027.2|24011.2|24003.2|232
1632151800000|2021-09-20 15:30:00|24031.7|24023.7|24008.2|24000.2|24035.2|24027.2|24001.7|23993.7|328
1632152100000|2021-09-20 15:35:00|24008.7|24000.7|23992.7|23984.7|24011.2|24003.2|23987.7|23979.7|107
1632152400000|2021-09-20 15:40:00|23992.2|23984.2|23985.2|23977.2|23999.2|23991.2|23981.7|23973.7|174
1632152700000|2021-09-20 15:45:00|23985.7|23977.7|23988.7|23980.7|23998.2|23990.2|23980.2|23972.2|170
1632153000000|2021-09-20 15:50:00|23989.2|23981.2|23976.7|23968.7|23990.7|23982.7|23968.7|23960.7|112
1632153300000|2021-09-20 15:55:00|23977.2|23969.2|23960.7|23952.7|23977.2|23969.2|23957.7|23949.7|199
1632153600000|2021-09-20 16:00:00|23960.2|23952.2|23939.2|23931.2|23964.2|23956.2|23938.7|23930.7|117
1632153900000|2021-09-20 16:05:00|23938.7|23930.7|23925.2|23917.2|23944.2|23936.2|23924.2|23916.2|314
1632154200000|2021-09-20 16:10:00|23924.7|23916.7|23940.2|23932.2|23947.2|23939.2|23924.2|23916.2|156
1632154500000|2021-09-20 16:15:00|23939.7|23931.7|23913.2|23905.2|23943.7|23935.7|23913.2|23905.2|119
1632154800000|2021-09-20 16:20:00|23912.7|23904.7|23893.2|23885.2|23925.7|23917.7|23888.2|23880.2|228
1632155100000|2021-09-20 16:25:00|23893.7|23885.7|23914.2|23906.2|23919.7|23911.7|23893.7|23885.7|124
1632155400000|2021-09-20 16:30:00|23911.2|23903.2|23897.7|23889.7|23918.7|23910.7|23890.7|23882.7|331
1632155700000|2021-09-20 16:35:00|23898.2|23890.2|23900.2|23892.2|23910.2|23902.2|23896.7|23888.7|53
1632156000000|2021-09-20 16:40:00|23900.7|23892.7|23881.7|23873.7|23900.7|23892.7|23874.7|23866.7|149
1632156300000|2021-09-20 16:45:00|23881.2|23873.2|23878.2|23870.2|23897.2|23889.2|23852.7|23844.7|247
1632156600000|2021-09-20 16:50:00|23878.7|23870.7|23867.7|23859.7|23890.2|23882.2|23863.2|23855.2|176
1632156900000|2021-09-20 16:55:00|23867.2|23859.2|23850.2|23842.2|23879.7|23871.7|23844.7|23836.7|97
1632157200000|2021-09-20 17:00:00|23848.2|23840.2|23842.7|23834.7|23866.2|23858.2|23832.7|23824.7|285
1632157500000|2021-09-20 17:05:00|23843.2|23835.2|23797.2|23789.2|23847.7|23839.7|23797.2|23789.2|298
1632157800000|2021-09-20 17:10:00|23796.7|23788.7|23822.7|23814.7|23826.2|23818.2|23795.7|23787.7|479
1632158100000|2021-09-20 17:15:00|23822.2|23814.2|23827.2|23819.2|23828.2|23820.2|23806.2|23798.2|248
1632158400000|2021-09-20 17:20:00|23827.7|23819.7|23848.2|23840.2|23849.2|23841.2|23815.7|23807.7|148
1632158700000|2021-09-20 17:25:00|23849.2|23841.2|23853.2|23845.2|23855.2|23847.2|23836.7|23828.7|69
1632159000000|2021-09-20 17:30:00|23852.7|23844.7|23844.2|23836.2|23853.2|23845.2|23832.7|23824.7|81
1632159300000|2021-09-20 17:35:00|23844.7|23836.7|23869.2|23861.2|23869.2|23861.2|23838.7|23830.7|70
1632159600000|2021-09-20 17:40:00|23868.7|23860.7|23837.7|23829.7|23871.2|23863.2|23836.7|23828.7|57
1632159900000|2021-09-20 17:45:00|23838.2|23830.2|23850.2|23842.2|23853.7|23845.7|23835.7|23827.7|44
1632160200000|2021-09-20 17:50:00|23849.7|23841.7|23845.7|23837.7|23858.2|23850.2|23843.7|23835.7|21
1632160500000|2021-09-20 17:55:00|23844.2|23836.2|23822.2|23814.2|23848.7|23840.7|23822.2|23814.2|75
1632160800000|2021-09-20 18:00:00|23821.7|23813.7|23832.7|23824.7|23838.7|23830.7|23807.2|23799.2|85
1632161100000|2021-09-20 18:05:00|23829.2|23821.2|23793.7|23785.7|23833.7|23825.7|23792.7|23784.7|90
1632161400000|2021-09-20 18:10:00|23794.2|23786.2|23782.7|23774.7|23800.7|23792.7|23777.7|23769.7|108
1632161700000|2021-09-20 18:15:00|23783.2|23775.2|23740.7|23732.7|23789.7|23781.7|23738.2|23730.2|327
1632162000000|2021-09-20 18:20:00|23739.7|23731.7|23727.2|23719.2|23743.7|23735.7|23725.7|23717.7|127
1632162300000|2021-09-20 18:25:00|23727.7|23719.7|23726.7|23718.7|23735.7|23727.7|23724.7|23716.7|84
1632162600000|2021-09-20 18:30:00|23726.2|23718.2|23740.2|23732.2|23747.2|23739.2|23723.2|23715.2|164
1632162900000|2021-09-20 18:35:00|23739.7|23731.7|23718.7|23710.7|23741.2|23733.2|23716.7|23708.7|386
1632163200000|2021-09-20 18:40:00|23719.2|23711.2|23727.7|23719.7|23737.2|23729.2|23717.7|23709.7|115
1632163500000|2021-09-20 18:45:00|23727.2|23719.2|23733.7|23725.7|23759.2|23751.2|23723.2|23715.2|115
1632163800000|2021-09-20 18:50:00|23734.2|23726.2|23719.7|23711.7|23739.7|23731.7|23718.2|23710.2|191
1632164100000|2021-09-20 18:55:00|23719.2|23711.2|23696.8|23666.8|23721.2|23713.2|23683.2|23666.5|276
1632164400000|2021-09-20 19:00:00|23696.9|23666.9|23699.8|23669.8|23711.8|23681.8|23681|23651|0
1632164700000|2021-09-20 19:05:00|23703.6|23673.6|23662.8|23632.8|23703.6|23673.6|23658.9|23628.9|0
1632165000000|2021-09-20 19:10:00|23662.6|23632.6|23646.6|23616.6|23677.8|23647.8|23646.3|23616.3|0
1632165300000|2021-09-20 19:15:00|23646.4|23616.4|23617.8|23587.8|23657|23627|23617.8|23587.8|0
1632165600000|2021-09-20 19:20:00|23618|23588|23668.1|23638.1|23669.3|23639.3|23617.9|23587.9|0
1632165900000|2021-09-20 19:25:00|23668.7|23638.7|23716.2|23686.2|23718.4|23688.4|23664.7|23634.7|0
1632166200000|2021-09-20 19:30:00|23716.4|23686.4|23739.7|23709.7|23750.9|23720.9|23715.8|23685.8|0
1632166500000|2021-09-20 19:35:00|23739.5|23709.5|23782.2|23752.2|23796.4|23766.4|23738.5|23708.5|0
1632166800000|2021-09-20 19:40:00|23782.4|23752.4|23805.4|23775.4|23809.6|23779.6|23782.4|23752.4|0
1632167100000|2021-09-20 19:45:00|23805.6|23775.6|23820.2|23790.2|23829.2|23799.2|23801.3|23771.3|0
1632167400000|2021-09-20 19:50:00|23822.1|23792.1|23854.1|23824.1|23864.6|23834.6|23822.1|23792.1|0
1632167700000|2021-09-20 19:55:00|23854.3|23824.3|23856.6|23826.6|23864.7|23834.7|23842.5|23812.5|0
1632168000000|2021-09-20 20:00:00|23854.7|23824.7|23870.6|23840.6|23878.8|23848.8|23841.2|23811.2|0
1632168300000|2021-09-20 20:05:00|23868.7|23838.7|23824.6|23794.6|23870.6|23840.6|23819.8|23789.8|0
1632168600000|2021-09-20 20:10:00|23825|23795|23827.7|23797.7|23834.2|23804.2|23813.8|23783.8|0
1632168900000|2021-09-20 20:15:00|23827.2|23797.2|23834.7|23804.7|23836.4|23806.4|23825.8|23795.8|0
1632169200000|2021-09-20 20:20:00|23833.2|23803.2|23837.4|23807.4|23840.3|23810.3|23831.7|23801.7|0
1632169500000|2021-09-20 20:25:00|23836.4|23806.4|23835.9|23805.9|23836.9|23806.9|23827.8|23797.8|0
1632169800000|2021-09-20 20:30:00|23836.9|23806.9|23839.8|23809.8|23845.6|23815.6|23836.9|23806.9|0
1632170100000|2021-09-20 20:35:00|23840.8|23810.8|23836.5|23806.5|23842.7|23812.7|23833.6|23803.6|0
1632170400000|2021-09-20 20:40:00|23837.4|23807.4|23845|23815|23846|23816|23833|23803|0
1632170700000|2021-09-20 20:45:00|23845.5|23815.5|23842.5|23812.5|23856.6|23826.6|23840.6|23810.6|0
1632171000000|2021-09-20 20:50:00|23843|23813|23850.5|23820.5|23852.4|23822.4|23841.5|23811.5|0
1632171300000|2021-09-20 20:55:00|23849.6|23819.6|23861.9|23831.9|23861.9|23831.9|23847.6|23817.6|0
1632171600000|2021-09-20 21:00:00|23861.3|23831.3|23859.8|23829.8|23861.9|23831.9|23859.7|23829.7|0
1632171900000|2021-09-20 21:05:00|23860.7|23830.7|23863.9|23833.9|23863.9|23833.9|23860.2|23830.2|0
1632172200000|2021-09-20 21:10:00|23864.6|23834.6|23867.4|23837.4|23867.4|23837.4|23864.6|23834.6|0
1632172500000|2021-09-20 21:15:00|23867.5|23837.5|23870.3|23840.3|23870.7|23840.7|23867.5|23837.5|0
1632172800000|2021-09-20 21:20:00|23871|23841|23870|23840|23871.1|23841.1|23869.8|23839.8|0
1632173100000|2021-09-20 21:25:00|23870.3|23840.3|23865|23835|23870.3|23840.3|23863.9|23833.9|0
1632173400000|2021-09-20 21:30:00|23864.8|23834.8|23864.6|23834.6|23865.7|23835.7|23863.6|23833.6|0
1632173700000|2021-09-20 21:35:00|23864.5|23834.5|23863.9|23833.9|23864.6|23834.6|23863.1|23833.1|0
1632174000000|2021-09-20 21:40:00|23864.1|23834.1|23866.1|23836.1|23866.4|23836.4|23864.1|23834.1|0
1632174300000|2021-09-20 21:45:00|23866.3|23836.3|23866.7|23836.7|23866.7|23836.7|23865.6|23835.6|0
1632174600000|2021-09-20 21:50:00|23866.4|23836.4|23867.3|23837.3|23867.4|23837.4|23864.9|23834.9|0
1632174900000|2021-09-20 21:55:00|23867|23837|23863.5|23833.5|23867.3|23837.3|23863.5|23833.5|0
1632175200000|2021-09-20 22:00:00|23861.8|23831.8|23871.9|23841.9|23878.1|23848.1|23861.8|23831.8|0
1632175500000|2021-09-20 22:05:00|23871|23841|23878.4|23848.4|23881.3|23851.3|23869.1|23839.1|0
1632175800000|2021-09-20 22:10:00|23879.4|23849.4|23878.5|23848.5|23881.4|23851.4|23876.5|23846.5|0
1632176100000|2021-09-20 22:15:00|23880.4|23850.4|23882.4|23852.4|23883.1|23853.1|23880.2|23850.2|0
1632176400000|2021-09-20 22:20:00|23882.7|23852.7|23886.8|23856.8|23886.8|23856.8|23878.2|23848.2|0
1632176700000|2021-09-20 22:25:00|23885.9|23855.9|23884.2|23854.2|23888.8|23858.8|23884.2|23854.2|0
1632177000000|2021-09-20 22:30:00|23885.1|23855.1|23886.5|23856.5|23888.9|23858.9|23885.1|23855.1|0
1632177300000|2021-09-20 22:35:00|23886.7|23856.7|23889|23859|23889.9|23859.9|23886.3|23856.3|0
1632177600000|2021-09-20 22:40:00|23888|23858|23897.4|23867.4|23902.4|23872.4|23886.1|23856.1|0
1632177900000|2021-09-20 22:45:00|23896.4|23866.4|23891.6|23861.6|23896.4|23866.4|23887.8|23857.8|0
1632178200000|2021-09-20 22:50:00|23890.7|23860.7|23891.3|23861.3|23891.9|23861.9|23885.6|23855.6|0
1632178500000|2021-09-20 22:55:00|23892.2|23862.2|23893.5|23863.5|23896.4|23866.4|23890.3|23860.3|0
1632178800000|2021-09-20 23:00:00|23893.3|23863.3|23904.4|23874.4|23908.2|23878.2|23892.3|23862.3|0
1632179100000|2021-09-20 23:05:00|23904.1|23874.1|23900|23870|23905.5|23875.5|23900|23870|0
1632179400000|2021-09-20 23:10:00|23898.1|23868.1|23897.4|23867.4|23900|23870|23892.4|23862.4|0
1632179700000|2021-09-20 23:15:00|23896.5|23866.5|23889|23859|23896.5|23866.5|23884.6|23854.6|0
1632180000000|2021-09-20 23:20:00|23889.5|23859.5|23880.4|23850.4|23889.5|23859.5|23880.4|23850.4|0
1632180300000|2021-09-20 23:25:00|23881.4|23851.4|23884.8|23854.8|23884.8|23854.8|23878.1|23848.1|0
1632180600000|2021-09-20 23:30:00|23885.8|23855.8|23879.6|23849.6|23886.7|23856.7|23879.6|23849.6|0
1632180900000|2021-09-20 23:35:00|23878.6|23848.6|23872.3|23842.3|23878.6|23848.6|23869.5|23839.5|0
1632181200000|2021-09-20 23:40:00|23873.3|23843.3|23887.6|23857.6|23891.8|23861.8|23873.3|23843.3|0
1632181500000|2021-09-20 23:45:00|23889.6|23859.6|23878.5|23848.5|23902.7|23872.7|23875.5|23845.5|0
1632181800000|2021-09-20 23:50:00|23877.5|23847.5|23883.3|23853.3|23886.1|23856.1|23875.6|23845.6|0
1632182100000|2021-09-20 23:55:00|23882.3|23852.3|23906.3|23876.3|23908.8|23878.8|23882.3|23852.3|0
1632182400000|2021-09-21 00:00:00|23907.3|23877.3|23867|23837|23907.3|23877.3|23865.1|23835.1|0
1632182700000|2021-09-21 00:05:00|23867.5|23837.5|23886.3|23856.3|23887.2|23857.2|23867|23837|0
1632183000000|2021-09-21 00:10:00|23885.8|23855.8|23902.4|23872.4|23904.3|23874.3|23885.3|23855.3|0
1632183300000|2021-09-21 00:15:00|23903.4|23873.4|23921.9|23891.9|23927.4|23897.4|23902.4|23872.4|0
1632183600000|2021-09-21 00:20:00|23922.6|23892.6|23914.7|23884.7|23928.3|23898.3|23914.5|23884.5|0
1632183900000|2021-09-21 00:25:00|23915.4|23885.4|23914.9|23884.9|23916.9|23886.9|23897.8|23867.8|0
1632184200000|2021-09-21 00:30:00|23915.6|23885.6|23946.6|23916.6|23947.2|23917.2|23912.9|23882.9|0
1632184500000|2021-09-21 00:35:00|23946.1|23916.1|23974.9|23944.9|23976.6|23946.6|23946.1|23916.1|0
1632184800000|2021-09-21 00:40:00|23975.1|23945.1|23965.9|23935.9|23975.4|23945.4|23964.4|23934.4|0
1632185100000|2021-09-21 00:45:00|23964.4|23934.4|23955.9|23925.9|23964.9|23934.9|23943.7|23913.7|0
1632185400000|2021-09-21 00:50:00|23955.6|23925.6|23935.8|23905.8|23955.9|23925.9|23934.6|23904.6|0
1632185700000|2021-09-21 00:55:00|23935.3|23905.3|23926.7|23896.7|23935.3|23905.3|23918.6|23888.6|0
1632186000000|2021-09-21 01:00:00|23926.4|23896.4|23906.2|23876.2|23926.7|23896.7|23898.4|23868.4|0
1632186300000|2021-09-21 01:05:00|23906.9|23876.9|23954|23924|23954.5|23924.5|23905|23875|0
1632186600000|2021-09-21 01:10:00|23954.5|23924.5|23974.2|23944.2|23995.7|23965.7|23952.5|23922.5|0
1632186900000|2021-09-21 01:15:00|23969.4|23939.4|23866.7|23861.7|24023.7|24018.7|23837.7|23832.7|3473
1632187200000|2021-09-21 01:20:00|23865.7|23860.7|23839.7|23834.7|23905.7|23900.7|23827.7|23822.7|1904
1632187500000|2021-09-21 01:25:00|23840.7|23835.7|23899.7|23894.7|23953.7|23948.7|23839.2|23834.2|2112
1632187800000|2021-09-21 01:30:00|23901.7|23896.7|23906.7|23901.7|23925.2|23920.2|23784.2|23779.2|6760
1632188100000|2021-09-21 01:35:00|23905.7|23900.7|23927.7|23922.7|24010.7|24005.7|23897.2|23892.2|5420
1632188400000|2021-09-21 01:40:00|23923.7|23918.7|24059.2|24054.2|24105.7|24100.7|23910.7|23905.7|5737
1632188700000|2021-09-21 01:45:00|24058.7|24053.7|24150.7|24145.7|24195.2|24190.2|24035.7|24030.7|5257
1632189000000|2021-09-21 01:50:00|24151.7|24146.7|24117.2|24112.2|24177.7|24172.7|24091.2|24086.2|2237
1632189300000|2021-09-21 01:55:00|24118.2|24113.2|24105.2|24100.2|24130.7|24125.7|23995.2|23990.2|3881
1632189600000|2021-09-21 02:00:00|24102.2|24097.2|24109.9|24104.9|24153.4|24148.4|24097.9|24092.9|2457
1632189900000|2021-09-21 02:05:00|24111.4|24106.4|24119.4|24114.4|24144.9|24139.9|24073.9|24068.9|1892
1632190200000|2021-09-21 02:10:00|24119.9|24114.9|24135.4|24130.4|24174.9|24169.9|24106.9|24101.9|2076
1632190500000|2021-09-21 02:15:00|24135.9|24130.9|24085.4|24080.4|24135.9|24130.9|24074.4|24069.4|1524
1632190800000|2021-09-21 02:20:00|24083.9|24078.9|24075.9|24070.9|24113.4|24108.4|24059.4|24054.4|1601
1632191100000|2021-09-21 02:25:00|24076.4|24071.4|24113.9|24108.9|24127.4|24122.4|24068.9|24063.9|1045
1632191400000|2021-09-21 02:30:00|24114.4|24109.4|24082.4|24077.4|24146.9|24141.9|24079.9|24074.9|1241
1632191700000|2021-09-21 02:35:00|24081.4|24076.4|24077.9|24072.9|24086.9|24081.9|24057.9|24052.9|1525
1632192000000|2021-09-21 02:40:00|24078.4|24073.4|24098.9|24093.9|24113.4|24108.4|24066.9|24061.9|714
1632192300000|2021-09-21 02:45:00|24099.4|24094.4|24100.4|24095.4|24109.9|24104.9|24069.4|24064.4|936
1632192600000|2021-09-21 02:50:00|24099.9|24094.9|24128.4|24123.4|24128.4|24123.4|24092.9|24087.9|472
1632192900000|2021-09-21 02:55:00|24127.9|24122.9|24128.4|24123.4|24130.9|24125.9|24105.4|24100.4|538
1632193200000|2021-09-21 03:00:00|24128.9|24123.9|24078.9|24073.9|24128.9|24123.9|24077.9|24072.9|805
1632193500000|2021-09-21 03:05:00|24078.4|24073.4|24016.9|24011.9|24084.4|24079.4|24012.4|24007.4|1536
1632193800000|2021-09-21 03:10:00|24017.4|24012.4|23990.9|23985.9|24017.4|24012.4|23982.4|23977.4|1610
1632194100000|2021-09-21 03:15:00|23991.9|23986.9|23929.9|23924.9|24006.9|24001.9|23929.9|23924.9|1168
1632194400000|2021-09-21 03:20:00|23929.4|23924.4|23914.4|23909.4|23947.4|23942.4|23912.9|23907.9|1324
1632194700000|2021-09-21 03:25:00|23914.9|23909.9|23897.9|23892.9|23914.9|23909.9|23869.9|23864.9|1065
1632195000000|2021-09-21 03:30:00|23898.9|23893.9|23921.9|23916.9|23949.9|23944.9|23879.4|23874.4|1546
1632195300000|2021-09-21 03:35:00|23922.4|23917.4|23973.9|23968.9|23979.9|23974.9|23914.9|23909.9|881
1632195600000|2021-09-21 03:40:00|23971.4|23966.4|23994.9|23989.9|23995.9|23990.9|23949.4|23944.4|666
1632195900000|2021-09-21 03:45:00|23994.4|23989.4|24016.9|24011.9|24038.4|24033.4|23983.9|23978.9|949
1632196200000|2021-09-21 03:50:00|24017.4|24012.4|24036.9|24031.9|24043.9|24038.9|24015.4|24010.4|554
1632196500000|2021-09-21 03:55:00|24037.4|24032.4|24022.9|24017.9|24046.9|24041.9|24018.4|24013.4|602
1632196800000|2021-09-21 04:00:00|24039.7|24009.7|24037.3|24007.3|24042.2|24012.2|24035.7|24005.7|0
1632197100000|2021-09-21 04:05:00|24037.1|24007.1|24035.1|24005.1|24037.3|24007.3|24031.9|24001.9|0
1632197400000|2021-09-21 04:10:00|24034.9|24004.9|24040.6|24010.6|24041|24011|24034.9|24004.9|0
1632197700000|2021-09-21 04:15:00|24040.3|24010.3|24040.2|24010.2|24042.3|24012.3|24038.3|24008.3|0
1632198000000|2021-09-21 04:20:00|24040.7|24010.7|24045.9|24015.9|24048.4|24018.4|24040.2|24010.2|0
1632198300000|2021-09-21 04:25:00|24045.4|24015.4|24048.8|24018.8|24051.7|24021.7|24044|24014|0
1632198600000|2021-09-21 04:30:00|24048.1|24018.1|24042.4|24012.4|24048.8|24018.8|24041.4|24011.4|0
1632198900000|2021-09-21 04:35:00|24042|24012|24038|24008|24046.1|24016.1|24035.6|24005.6|0
1632199200000|2021-09-21 04:40:00|24037.5|24007.5|24039.7|24009.7|24043.4|24013.4|24037.5|24007.5|0
1632199500000|2021-09-21 04:45:00|24039.4|24009.4|24040.3|24010.3|24040.8|24010.8|24036|24006|0
1632199800000|2021-09-21 04:50:00|24040.5|24010.5|24044.9|24014.9|24046.1|24016.1|24040|24010|0
1632200100000|2021-09-21 04:55:00|24045.4|24015.4|24044.5|24014.5|24046.4|24016.4|24043.5|24013.5|0
1632200400000|2021-09-21 05:00:00|24046.4|24016.4|23979.9|23974.9|24046.4|24018.9|23952.9|23947.9|1206
1632200700000|2021-09-21 05:05:00|23979.4|23974.4|23992.4|23987.4|23992.4|23987.4|23954.9|23949.9|709
1632201000000|2021-09-21 05:10:00|23992.9|23987.9|23982.9|23977.9|24015.9|24010.9|23981.4|23976.4|635
1632201300000|2021-09-21 05:15:00|23982.4|23977.4|23951.4|23946.4|23993.4|23988.4|23936.4|23931.4|871
1632201600000|2021-09-21 05:20:00|23952.9|23947.9|23905.9|23900.9|23954.9|23949.9|23899.9|23894.9|870
1632201900000|2021-09-21 05:25:00|23905.4|23900.4|23960.9|23955.9|23973.9|23968.9|23904.4|23899.4|808
1632202200000|2021-09-21 05:30:00|23960.4|23955.4|23987.4|23982.4|23988.9|23983.9|23937.4|23932.4|652
1632202500000|2021-09-21 05:35:00|23986.9|23981.9|24001.4|23996.4|24002.9|23997.9|23967.9|23962.9|577
1632202800000|2021-09-21 05:40:00|24001.9|23996.9|23991.9|23986.9|24003.4|23998.4|23962.4|23957.4|654
1632203100000|2021-09-21 05:45:00|23992.4|23987.4|24031.9|24026.9|24032.9|24027.9|23983.4|23978.4|1129
1632203400000|2021-09-21 05:50:00|24030.9|24025.9|24006.4|24001.4|24052.4|24047.4|24004.9|23999.9|1177
1632203700000|2021-09-21 05:55:00|24006.9|24001.9|24017.4|24012.4|24021.9|24016.9|23994.9|23989.9|851
1632204000000|2021-09-21 06:00:00|24017.9|24012.9|24032.4|24027.4|24046.9|24041.9|24008.4|24003.4|854
1632204300000|2021-09-21 06:05:00|24030.9|24025.9|24043.4|24038.4|24053.4|24048.4|24011.9|24006.9|730
1632204600000|2021-09-21 06:10:00|24043.9|24038.9|24083.4|24078.4|24083.9|24078.9|24042.9|24037.9|921
1632204900000|2021-09-21 06:15:00|24082.4|24077.4|24052.9|24047.9|24087.9|24082.9|24051.4|24046.4|563
1632205200000|2021-09-21 06:20:00|24052.4|24047.4|24033.9|24028.9|24069.4|24064.4|24028.4|24023.4|612
1632205500000|2021-09-21 06:25:00|24033.4|24028.4|24068.9|24063.9|24070.4|24065.4|24031.4|24026.4|984
1632205800000|2021-09-21 06:30:00|24069.4|24064.4|24083.9|24078.9|24085.9|24080.9|24061.9|24056.9|561
1632206100000|2021-09-21 06:35:00|24084.9|24079.9|24078.4|24073.4|24087.4|24082.4|24074.4|24069.4|309
1632206400000|2021-09-21 06:40:00|24079.9|24074.9|24069.4|24064.4|24080.9|24075.9|24061.4|24056.4|394
1632206700000|2021-09-21 06:45:00|24068.9|24063.9|24086.4|24081.4|24088.4|24083.4|24066.9|24061.9|354
1632207000000|2021-09-21 06:50:00|24086.9|24081.9|24093.9|24088.9|24107.9|24102.9|24082.4|24077.4|603
1632207300000|2021-09-21 06:55:00|24094.4|24089.4|24086.4|24081.4|24100.9|24095.9|24084.4|24079.4|293
1632207600000|2021-09-21 07:00:00|24085.4|24080.4|24055.9|24050.9|24111.9|24106.9|24053.9|24048.9|1052
1632207900000|2021-09-21 07:05:00|24055.4|24050.4|24078.9|24073.9|24087.9|24082.9|24052.4|24047.4|734
1632208200000|2021-09-21 07:10:00|24079.4|24074.4|24104.9|24099.9|24105.4|24100.4|24076.9|24071.9|652
1632208500000|2021-09-21 07:15:00|24106.4|24101.4|24149.4|24144.4|24150.4|24145.4|24095.9|24090.9|1009
1632208800000|2021-09-21 07:20:00|24147.9|24142.9|24243.9|24238.9|24274.9|24269.9|24145.4|24140.4|3300
1632209100000|2021-09-21 07:25:00|24242.4|24237.4|24210.4|24205.4|24242.4|24237.4|24198.4|24193.4|1454
1632209400000|2021-09-21 07:30:00|24209.9|24204.9|24207.4|24202.4|24235.9|24230.9|24204.9|24199.9|936
1632209700000|2021-09-21 07:35:00|24206.9|24201.9|24219.9|24214.9|24230.9|24225.9|24199.9|24194.9|1402
1632210000000|2021-09-21 07:40:00|24220.4|24215.4|24249.4|24244.4|24253.4|24248.4|24215.9|24210.9|979
1632210300000|2021-09-21 07:45:00|24248.9|24243.9|24226.9|24221.9|24253.4|24248.4|24225.9|24220.9|809
1632210600000|2021-09-21 07:50:00|24226.4|24221.4|24227.9|24222.9|24232.4|24227.4|24214.9|24209.9|639
1632210900000|2021-09-21 07:55:00|24227.4|24222.4|24232.4|24227.4|24239.9|24234.9|24219.4|24214.4|1192
1632211200000|2021-09-21 08:00:00|24232.9|24227.9|24165.9|24160.9|24239.9|24234.9|24165.4|24160.4|1817
1632211500000|2021-09-21 08:05:00|24165.4|24160.4|24153.9|24148.9|24196.4|24191.4|24150.4|24145.4|1945
1632211800000|2021-09-21 08:10:00|24153.4|24148.4|24149.9|24144.9|24165.9|24160.9|24142.9|24137.9|2039
1632212100000|2021-09-21 08:15:00|24150.4|24145.4|24155.4|24150.4|24175.4|24170.4|24145.9|24140.9|696
1632212400000|2021-09-21 08:20:00|24155.9|24150.9|24163.9|24158.9|24169.9|24164.9|24141.9|24136.9|846
1632212700000|2021-09-21 08:25:00|24160.9|24155.9|24188.4|24183.4|24193.9|24188.9|24160.9|24155.9|956
1632213000000|2021-09-21 08:30:00|24199.9|24169.9|24228.9|24198.9|24231.6|24201.6|24196|24166|0
1632213300000|2021-09-21 08:35:00|24230.4|24200.4|24249.3|24219.3|24253.4|24223.4|24228.9|24198.9|0
1632213600000|2021-09-21 08:40:00|24250.7|24220.7|24247.2|24217.2|24262.7|24232.7|24244|24214|0
1632213900000|2021-09-21 08:45:00|24248|24218|24232.5|24202.5|24249.3|24219.3|24231.4|24201.4|0
1632214200000|2021-09-21 08:50:00|24233.4|24203.4|24212.3|24182.3|24243.5|24213.5|24212.3|24182.3|0
1632214500000|2021-09-21 08:55:00|24213.2|24183.2|24158.6|24128.6|24215.3|24185.3|24156.7|24126.7|0
1632214800000|2021-09-21 09:00:00|24159.1|24129.1|24170.4|24140.4|24186.4|24156.4|24154|24124|0
1632215100000|2021-09-21 09:05:00|24169.9|24139.9|24159.5|24129.5|24170.4|24140.4|24158.3|24128.3|0
1632215400000|2021-09-21 09:10:00|24159.9|24129.9|24170.1|24140.1|24174.4|24144.4|24159.5|24129.5|0
1632215700000|2021-09-21 09:15:00|24162.9|24154.9|24183.4|24175.4|24189.9|24181.9|24162.4|24154.4|168
1632216000000|2021-09-21 09:20:00|24183.9|24175.9|24165.4|24157.4|24190.9|24182.9|24148.9|24140.9|194
1632216300000|2021-09-21 09:25:00|24162.9|24154.9|24177.4|24169.4|24185.9|24177.9|24159.4|24151.4|105
1632216600000|2021-09-21 09:30:00|24178.4|24170.4|24184.9|24176.9|24190.9|24182.9|24178.4|24170.4|65
1632216900000|2021-09-21 09:35:00|24184.4|24176.4|24184.9|24176.9|24190.9|24182.9|24179.9|24171.9|77
1632217200000|2021-09-21 09:40:00|24184.4|24176.4|24185.4|24177.4|24191.4|24183.4|24183.4|24175.4|55
1632217500000|2021-09-21 09:45:00|24184.9|24176.9|24188.4|24180.4|24190.9|24182.9|24183.9|24175.9|22
1632217800000|2021-09-21 09:50:00|24188.9|24180.9|24194.9|24186.9|24212.4|24204.4|24188.9|24180.9|116
1632218100000|2021-09-21 09:55:00|24194.4|24186.4|24189.4|24181.4|24195.9|24187.9|24185.9|24177.9|45
1632218400000|2021-09-21 10:00:00|24189.9|24181.9|24195.4|24187.4|24200.4|24192.4|24189.9|24181.9|43
1632218700000|2021-09-21 10:05:00|24194.9|24186.9|24197.9|24189.9|24202.9|24194.9|24192.4|24184.4|30
1632219000000|2021-09-21 10:10:00|24198.4|24190.4|24169.4|24161.4|24200.9|24192.9|24167.9|24159.9|98
1632219300000|2021-09-21 10:15:00|24169.9|24161.9|24176.4|24168.4|24176.9|24168.9|24164.4|24156.4|64
1632219600000|2021-09-21 10:20:00|24176.9|24168.9|24182.9|24174.9|24186.9|24178.9|24176.9|24168.9|50
1632219900000|2021-09-21 10:25:00|24182.4|24174.4|24174.4|24166.4|24186.4|24178.4|24173.9|24165.9|54
1632220200000|2021-09-21 10:30:00|24173.9|24165.9|24157.4|24149.4|24173.9|24165.9|24150.4|24142.4|164
1632220500000|2021-09-21 10:35:00|24157.9|24149.9|24157.4|24149.4|24165.4|24157.4|24156.4|24148.4|59
1632220800000|2021-09-21 10:40:00|24157.9|24149.9|24153.9|24145.9|24166.9|24158.9|24152.9|24144.9|47
1632221100000|2021-09-21 10:45:00|24154.4|24146.4|24153.4|24145.4|24163.9|24155.9|24150.9|24142.9|49
1632221400000|2021-09-21 10:50:00|24153.9|24145.9|24160.4|24152.4|24168.9|24160.9|24153.9|24145.9|37
1632221700000|2021-09-21 10:55:00|24160.9|24152.9|24156.4|24148.4|24160.9|24152.9|24154.4|24146.4|31
1632222000000|2021-09-21 11:00:00|24156.9|24148.9|24148.4|24140.4|24160.9|24152.9|24138.9|24130.9|52
1632222300000|2021-09-21 11:05:00|24147.9|24139.9|24133.9|24125.9|24150.4|24142.4|24130.9|24122.9|61
1632222600000|2021-09-21 11:10:00|24133.4|24125.4|24128.9|24120.9|24138.9|24130.9|24127.4|24119.4|100
1632222900000|2021-09-21 11:15:00|24129.4|24121.4|24139.9|24131.9|24140.9|24132.9|24127.4|24119.4|89
1632223200000|2021-09-21 11:20:00|24140.4|24132.4|24136.4|24128.4|24140.9|24132.9|24126.9|24118.9|86
1632223500000|2021-09-21 11:25:00|24136.9|24128.9|24139.4|24131.4|24145.4|24137.4|24130.4|24122.4|110
1632223800000|2021-09-21 11:30:00|24139.9|24131.9|24134.9|24126.9|24142.4|24134.4|24131.4|24123.4|56
1632224100000|2021-09-21 11:35:00|24135.4|24127.4|24117.9|24109.9|24138.9|24130.9|24111.9|24103.9|146
1632224400000|2021-09-21 11:40:00|24118.4|24110.4|24150.9|24142.9|24151.9|24143.9|24117.9|24109.9|116
1632224700000|2021-09-21 11:45:00|24151.4|24143.4|24159.4|24151.4|24169.4|24161.4|24151.4|24143.4|90
1632225000000|2021-09-21 11:50:00|24160.9|24152.9|24167.9|24159.9|24169.4|24161.4|24156.4|24148.4|90
1632225300000|2021-09-21 11:55:00|24168.4|24160.4|24187.4|24179.4|24188.9|24180.9|24163.9|24155.9|150
1632225600000|2021-09-21 12:00:00|24187.9|24179.9|24174.4|24166.4|24189.4|24181.4|24168.9|24160.9|82
1632225900000|2021-09-21 12:05:00|24173.9|24165.9|24178.4|24170.4|24184.4|24176.4|24163.4|24155.4|92
1632226200000|2021-09-21 12:10:00|24178.9|24170.9|24019.9|24011.9|24183.9|24175.9|24011.4|24003.4|906
1632226500000|2021-09-21 12:15:00|24019.4|24011.4|24107.4|24099.4|24119.9|24111.9|24009.9|24001.9|479
1632226800000|2021-09-21 12:20:00|24106.9|24098.9|24094.4|24086.4|24115.4|24107.4|24077.9|24069.9|276
1632227100000|2021-09-21 12:25:00|24094.9|24086.9|24093.4|24085.4|24109.4|24101.4|24081.9|24073.9|144
1632227400000|2021-09-21 12:30:00|24093.9|24085.9|24098.9|24090.9|24109.4|24101.4|24086.9|24078.9|93
1632227700000|2021-09-21 12:35:00|24099.4|24091.4|24096.4|24088.4|24109.9|24101.9|24091.9|24083.9|32
1632228000000|2021-09-21 12:40:00|24095.9|24087.9|24102.4|24094.4|24102.9|24094.9|24078.9|24070.9|96
1632228300000|2021-09-21 12:45:00|24102.9|24094.9|24102.4|24094.4|24111.9|24103.9|24091.9|24083.9|41
1632228600000|2021-09-21 12:50:00|24101.4|24093.4|24065.4|24057.4|24101.9|24093.9|24063.9|24055.9|79
1632228900000|2021-09-21 12:55:00|24065.9|24057.9|24059.4|24051.4|24076.4|24068.4|24057.4|24049.4|57
1632229200000|2021-09-21 13:00:00|24059.9|24051.9|24078.4|24070.4|24080.4|24072.4|24053.4|24045.4|70
1632229500000|2021-09-21 13:05:00|24078.9|24070.9|24059.9|24051.9|24083.9|24075.9|24054.9|24046.9|132
1632229800000|2021-09-21 13:10:00|24059.4|24051.4|24075.9|24067.9|24084.9|24076.9|24056.9|24048.9|75
1632230100000|2021-09-21 13:15:00|24074.9|24066.9|24091.9|24083.9|24094.4|24086.4|24062.4|24054.4|130
1632230400000|2021-09-21 13:20:00|24092.4|24084.4|24091.9|24083.9|24096.9|24088.9|24074.4|24066.4|78
1632230700000|2021-09-21 13:25:00|24091.4|24083.4|24100.4|24092.4|24112.4|24104.4|24087.4|24079.4|87
1632231000000|2021-09-21 13:30:00|24100.9|24092.9|24097.9|24089.9|24118.9|24110.9|24066.4|24058.4|640
1632231300000|2021-09-21 13:35:00|24096.4|24088.4|24128.9|24120.9|24149.4|24141.4|24094.9|24086.9|382
1632231600000|2021-09-21 13:40:00|24128.4|24120.4|24119.4|24111.4|24131.4|24123.4|24090.9|24082.9|373
1632231900000|2021-09-21 13:45:00|24119.9|24111.9|24170.9|24162.9|24178.9|24170.9|24119.9|24111.9|373
1632232200000|2021-09-21 13:50:00|24168.9|24160.9|24157.4|24149.4|24171.4|24163.4|24145.9|24137.9|107
1632232500000|2021-09-21 13:55:00|24158.4|24150.4|24173.9|24165.9|24178.9|24170.9|24156.9|24148.9|432
1632232800000|2021-09-21 14:00:00|24175.9|24167.9|24173.9|24165.9|24185.9|24177.9|24151.4|24143.4|383
1632233100000|2021-09-21 14:05:00|24172.4|24164.4|24103.9|24095.9|24175.4|24167.4|24102.9|24094.9|383
1632233400000|2021-09-21 14:10:00|24104.4|24096.4|24123.9|24115.9|24127.9|24119.9|24094.9|24086.9|288
1632233700000|2021-09-21 14:15:00|24124.9|24116.9|24111.4|24103.4|24134.9|24126.9|24093.9|24085.9|246
1632234000000|2021-09-21 14:20:00|24110.9|24102.9|24081.4|24073.4|24116.9|24108.9|24078.9|24070.9|158
1632234300000|2021-09-21 14:25:00|24081.9|24073.9|24096.4|24088.4|24098.9|24090.9|24070.4|24062.4|138
1632234600000|2021-09-21 14:30:00|24097.9|24089.9|24084.4|24076.4|24104.4|24096.4|24082.4|24074.4|702
1632234900000|2021-09-21 14:35:00|24086.4|24078.4|24099.4|24091.4|24103.9|24095.9|24082.4|24074.4|126
1632235200000|2021-09-21 14:40:00|24099.9|24091.9|24110.9|24102.9|24123.9|24115.9|24094.4|24086.4|156
1632235500000|2021-09-21 14:45:00|24110.4|24102.4|24059.4|24051.4|24117.9|24109.9|24051.9|24043.9|644
1632235800000|2021-09-21 14:50:00|24059.9|24051.9|24054.4|24046.4|24067.4|24059.4|24042.9|24034.9|599
1632236100000|2021-09-21 14:55:00|24053.9|24045.9|24044.9|24036.9|24059.4|24051.4|24037.4|24029.4|355
1632236400000|2021-09-21 15:00:00|24043.9|24035.9|24044.4|24036.4|24053.4|24045.4|24035.4|24027.4|782
1632236700000|2021-09-21 15:05:00|24043.9|24035.9|24088.4|24080.4|24090.4|24082.4|24042.4|24034.4|464
1632237000000|2021-09-21 15:10:00|24087.9|24079.9|24083.4|24075.4|24091.4|24083.4|24069.4|24061.4|519
1632237300000|2021-09-21 15:15:00|24082.9|24074.9|24076.9|24068.9|24085.4|24077.4|24070.4|24062.4|182
1632237600000|2021-09-21 15:20:00|24077.4|24069.4|24078.9|24070.9|24086.9|24078.9|24069.4|24061.4|242
1632237900000|2021-09-21 15:25:00|24079.4|24071.4|24065.9|24057.9|24084.9|24076.9|24055.9|24047.9|389
1632238200000|2021-09-21 15:30:00|24066.4|24058.4|24100.9|24092.9|24105.4|24097.4|24063.4|24055.4|235
1632238500000|2021-09-21 15:35:00|24097.9|24089.9|24095.4|24087.4|24103.9|24095.9|24087.4|24079.4|147
1632238800000|2021-09-21 15:40:00|24095.9|24087.9|24106.9|24098.9|24109.9|24101.9|24084.9|24076.9|163
1632239100000|2021-09-21 15:45:00|24107.4|24099.4|24094.9|24086.9|24111.4|24103.4|24091.9|24083.9|85
1632239400000|2021-09-21 15:50:00|24094.4|24086.4|24097.4|24089.4|24099.9|24091.9|24084.4|24076.4|123
1632239700000|2021-09-21 15:55:00|24096.9|24088.9|24105.9|24097.9|24113.9|24105.9|24095.9|24087.9|96
1632240000000|2021-09-21 16:00:00|24104.9|24096.9|24115.9|24107.9|24124.9|24116.9|24100.9|24092.9|121
1632240300000|2021-09-21 16:05:00|24116.4|24108.4|24130.4|24122.4|24132.4|24124.4|24112.9|24104.9|117
1632240600000|2021-09-21 16:10:00|24129.9|24121.9|24134.9|24126.9|24138.9|24130.9|24121.4|24113.4|90
1632240900000|2021-09-21 16:15:00|24134.4|24126.4|24124.9|24116.9|24137.9|24129.9|24122.4|24114.4|72
1632241200000|2021-09-21 16:20:00|24124.4|24116.4|24133.9|24125.9|24139.4|24131.4|24124.4|24116.4|66
1632241500000|2021-09-21 16:25:00|24133.4|24125.4|24153.4|24145.4|24153.9|24145.9|24132.9|24124.9|113
1632241800000|2021-09-21 16:30:00|24152.9|24144.9|24158.9|24150.9|24158.9|24150.9|24144.4|24136.4|91
1632242100000|2021-09-21 16:35:00|24158.4|24150.4|24163.4|24155.4|24170.4|24162.4|24154.9|24146.9|81
1632242400000|2021-09-21 16:40:00|24162.9|24154.9|24161.9|24153.9|24165.9|24157.9|24154.9|24146.9|62
1632242700000|2021-09-21 16:45:00|24161.4|24153.4|24157.9|24149.9|24168.4|24160.4|24153.9|24145.9|77
1632243000000|2021-09-21 16:50:00|24157.4|24149.4|24126.4|24118.4|24157.9|24149.9|24116.4|24108.4|173
1632243300000|2021-09-21 16:55:00|24126.9|24118.9|24141.4|24133.4|24155.4|24147.4|24126.9|24118.9|49
1632243600000|2021-09-21 17:00:00|24140.9|24132.9|24143.4|24135.4|24148.9|24140.9|24129.4|24121.4|53
1632243900000|2021-09-21 17:05:00|24144.9|24136.9|24137.4|24129.4|24148.9|24140.9|24136.4|24128.4|42
1632244200000|2021-09-21 17:10:00|24137.9|24129.9|24148.4|24140.4|24151.4|24143.4|24135.9|24127.9|22
1632244500000|2021-09-21 17:15:00|24147.4|24139.4|24140.4|24132.4|24149.9|24141.9|24134.4|24126.4|95
1632244800000|2021-09-21 17:20:00|24139.9|24131.9|24120.4|24112.4|24146.9|24138.9|24117.9|24109.9|51
1632245100000|2021-09-21 17:25:00|24120.9|24112.9|24113.9|24105.9|24131.4|24123.4|24108.4|24100.4|83
1632245400000|2021-09-21 17:30:00|24113.4|24105.4|24119.4|24111.4|24122.9|24114.9|24110.4|24102.4|51
1632245700000|2021-09-21 17:35:00|24118.9|24110.9|24119.4|24111.4|24128.9|24120.9|24113.9|24105.9|64
1632246000000|2021-09-21 17:40:00|24118.9|24110.9|24119.4|24111.4|24122.4|24114.4|24107.9|24099.9|124
1632246300000|2021-09-21 17:45:00|24119.9|24111.9|24120.9|24112.9|24134.4|24126.4|24115.9|24107.9|829
1632246600000|2021-09-21 17:50:00|24121.4|24113.4|24109.4|24101.4|24139.9|24131.9|24100.4|24092.4|57
1632246900000|2021-09-21 17:55:00|24109.9|24101.9|24120.9|24112.9|24121.4|24113.4|24104.9|24096.9|38
1632247200000|2021-09-21 18:00:00|24120.4|24112.4|24134.4|24126.4|24136.4|24128.4|24117.4|24109.4|74
1632247500000|2021-09-21 18:05:00|24134.9|24126.9|24131.9|24123.9|24137.4|24129.4|24128.9|24120.9|16
1632247800000|2021-09-21 18:10:00|24131.4|24123.4|24130.4|24122.4|24134.9|24126.9|24124.4|24116.4|22
1632248100000|2021-09-21 18:15:00|24130.9|24122.9|24121.9|24113.9|24135.4|24127.4|24120.4|24112.4|42
1632248400000|2021-09-21 18:20:00|24122.4|24114.4|24106.4|24098.4|24123.4|24115.4|24104.9|24096.9|67
1632248700000|2021-09-21 18:25:00|24105.9|24097.9|24086.4|24078.4|24110.9|24102.9|24085.4|24077.4|62
1632249000000|2021-09-21 18:30:00|24085.9|24077.9|24099.4|24091.4|24104.9|24096.9|24081.9|24073.9|99
1632249300000|2021-09-21 18:35:00|24099.9|24091.9|24097.4|24089.4|24102.9|24094.9|24092.4|24084.4|35
1632249600000|2021-09-21 18:40:00|24097.9|24089.9|24101.4|24093.4|24109.9|24101.9|24097.9|24089.9|91
1632249900000|2021-09-21 18:45:00|24100.9|24092.9|24109.4|24101.4|24111.9|24103.9|24097.4|24089.4|60
1632250200000|2021-09-21 18:50:00|24109.9|24101.9|24127.9|24119.9|24149.9|24141.9|24109.9|24101.9|177
1632250500000|2021-09-21 18:55:00|24129.4|24121.4|24146.3|24116.3|24146.7|24137.4|24128.9|24116.3|92
1632250800000|2021-09-21 19:00:00|24146.7|24116.7|24162.2|24132.2|24176.7|24146.7|24146.3|24116.3|0
1632251100000|2021-09-21 19:05:00|24162.5|24132.5|24154.2|24124.2|24166.7|24136.7|24148.8|24118.8|0
1632251400000|2021-09-21 19:10:00|24154.4|24124.4|24178.2|24148.2|24179.1|24149.1|24147.5|24117.5|0
1632251700000|2021-09-21 19:15:00|24177.8|24147.8|24154.2|24124.2|24200.9|24170.9|24154.2|24124.2|0
1632252000000|2021-09-21 19:20:00|24154.5|24124.5|24165.1|24135.1|24167.7|24137.7|24153|24123|0
1632252300000|2021-09-21 19:25:00|24164.7|24134.7|24178.5|24148.5|24183|24153|24163.4|24133.4|0
1632252600000|2021-09-21 19:30:00|24177.8|24147.8|24183.4|24153.4|24190.8|24160.8|24175.6|24145.6|0
1632252900000|2021-09-21 19:35:00|24183.6|24153.6|24159.4|24129.4|24184|24154|24158.8|24128.8|0
1632253200000|2021-09-21 19:40:00|24158.8|24128.8|24162.9|24132.9|24172|24142|24152|24122|0
1632253500000|2021-09-21 19:45:00|24162.2|24132.2|24138.9|24108.9|24162.2|24132.2|24137.3|24107.3|0
1632253800000|2021-09-21 19:50:00|24140.5|24110.5|24136.9|24106.9|24151.6|24121.6|24133.2|24103.2|0
1632254100000|2021-09-21 19:55:00|24137.3|24107.3|24072.1|24042.1|24137.3|24107.3|24057.7|24027.7|0
1632254400000|2021-09-21 20:00:00|24070.3|24040.3|24043.6|24013.6|24075.7|24045.7|24034.5|24004.5|0
1632254700000|2021-09-21 20:05:00|24040|24010|24021.1|23991.1|24049.1|24019.1|24020.7|23990.7|0
1632255000000|2021-09-21 20:10:00|24019.3|23989.3|24011.5|23981.5|24024.3|23994.3|23993.6|23963.6|0
1632255300000|2021-09-21 20:15:00|24012.4|23982.4|24003.1|23973.1|24013.3|23983.3|24000.7|23970.7|0
1632255600000|2021-09-21 20:20:00|24001.3|23971.3|23994.6|23964.6|24001.3|23971.3|23985.2|23955.2|0
1632255900000|2021-09-21 20:25:00|23992.8|23962.8|24011|23981|24012.8|23982.8|23974.2|23944.2|0
1632256200000|2021-09-21 20:30:00|24012.8|23982.8|24029.3|23999.3|24041|24011|24012.8|23982.8|0
1632256500000|2021-09-21 20:35:00|24027.5|23997.5|24015|23985|24027.5|23997.5|24015|23985|0
1632256800000|2021-09-21 20:40:00|24014|23984|24021.1|23991.1|24021.1|23991.1|24009.6|23979.6|0
1632257100000|2021-09-21 20:45:00|24022.9|23992.9|24031.6|24001.6|24031.6|24001.6|24009.6|23979.6|0
1632257400000|2021-09-21 20:50:00|24029.8|23999.8|24033.3|24003.3|24033.3|24003.3|24024.3|23994.3|0
1632257700000|2021-09-21 20:55:00|24032.4|24002.4|24029.8|23999.8|24032.4|24002.4|24024.3|23994.3|0
1632258000000|2021-09-21 21:00:00|24030|24000|24033.2|24003.2|24034|24004|24029.9|23999.9|0
1632258300000|2021-09-21 21:05:00|24033.7|24003.7|24036.9|24006.9|24038|24008|24033.5|24003.5|0
1632258600000|2021-09-21 21:10:00|24037.5|24007.5|24040.3|24010.3|24041.1|24011.1|24037.5|24007.5|0
1632258900000|2021-09-21 21:15:00|24039|24009|24038.4|24008.4|24041.6|24011.6|24036.8|24006.8|0
1632259200000|2021-09-21 21:20:00|24038.5|24008.5|24036.7|24006.7|24038.5|24008.5|24035.4|24005.4|0
1632259500000|2021-09-21 21:25:00|24037|24007|24035|24005|24037|24007|24034.5|24004.5|0
1632259800000|2021-09-21 21:30:00|24034.3|24004.3|24030|24000|24034.3|24004.3|24029.9|23999.9|0
1632260100000|2021-09-21 21:35:00|24029.6|23999.6|24028.6|23998.6|24029.6|23999.6|24028.6|23998.6|0
1632260400000|2021-09-21 21:40:00|24028.3|23998.3|24027.8|23997.8|24032.5|24002.5|24027.8|23997.8|0
1632260700000|2021-09-21 21:45:00|24028|23998|24028.3|23998.3|24029.1|23999.1|24027.8|23997.8|0
1632261000000|2021-09-21 21:50:00|24028.5|23998.5|24028.6|23998.6|24030.3|24000.3|24027|23997|0
1632261300000|2021-09-21 21:55:00|24029.4|23999.4|24030.3|24000.3|24031.6|24001.6|24028.6|23998.6|0
1632261600000|2021-09-21 22:00:00|24029.3|23999.3|24035|24005|24043|24013|24029.3|23999.3|0
1632261900000|2021-09-21 22:05:00|24036.8|24006.8|24045.5|24015.5|24049.4|24019.4|24036.8|24006.8|0
1632262200000|2021-09-21 22:10:00|24047.3|24017.3|24041.9|24011.9|24050.9|24020.9|24040.1|24010.1|0
1632262500000|2021-09-21 22:15:00|24043.7|24013.7|24023.8|23993.8|24043.7|24013.7|24020.3|23990.3|0
1632262800000|2021-09-21 22:20:00|24025.6|23995.6|24017.6|23987.6|24025.6|23995.6|24005.1|23975.1|0
1632263100000|2021-09-21 22:25:00|24016.7|23986.7|24017.6|23987.6|24028.4|23998.4|24015.8|23985.8|0
1632263400000|2021-09-21 22:30:00|24021.2|23991.2|24030.4|24000.4|24034|24004|24021.2|23991.2|0
1632263700000|2021-09-21 22:35:00|24032.2|24002.2|24023.3|23993.3|24032.2|24002.2|24021.5|23991.5|0
1632264000000|2021-09-21 22:40:00|24021.5|23991.5|24017.1|23987.1|24023.3|23993.3|24008.9|23978.9|0
1632264300000|2021-09-21 22:45:00|24015.3|23985.3|24024.7|23994.7|24024.7|23994.7|24015.3|23985.3|0
1632264600000|2021-09-21 22:50:00|24022.9|23992.9|24025.1|23995.1|24029.1|23999.1|24022.9|23992.9|0
1632264900000|2021-09-21 22:55:00|24023.3|23993.3|24010.8|23980.8|24027.1|23997.1|24007.2|23977.2|0
1632265200000|2021-09-21 23:00:00|24012.6|23982.6|23996.6|23966.6|24014.4|23984.4|23993|23963|0
1632265500000|2021-09-21 23:05:00|23998.4|23968.4|24015.5|23985.5|24018.2|23988.2|23996.6|23966.6|0
1632265800000|2021-09-21 23:10:00|24014.7|23984.7|24008.9|23978.9|24019.7|23989.7|24003.5|23973.5|0
1632266100000|2021-09-21 23:15:00|24007.9|23977.9|24022|23992|24023.8|23993.8|24007.1|23977.1|0
1632266400000|2021-09-21 23:20:00|24020.2|23990.2|24011.3|23981.3|24025.5|23995.5|24011.1|23981.1|0
1632266700000|2021-09-21 23:25:00|24010.4|23980.4|24010.9|23980.9|24024.7|23994.7|24006.5|23976.5|0
1632267000000|2021-09-21 23:30:00|24011.9|23981.9|24013.5|23983.5|24023.3|23993.3|24003.5|23973.5|0
1632267300000|2021-09-21 23:35:00|24015.3|23985.3|24017.1|23987.1|24017.1|23987.1|24002.7|23972.7|0
1632267600000|2021-09-21 23:40:00|24018.9|23988.9|24008.5|23978.5|24018.9|23988.9|24003.1|23973.1|0
1632267900000|2021-09-21 23:45:00|24006.7|23976.7|24003.1|23973.1|24013.9|23983.9|24003.1|23973.1|0
1632268200000|2021-09-21 23:50:00|23999.5|23969.5|23987|23957|23999.5|23969.5|23982.8|23952.8|0
1632268500000|2021-09-21 23:55:00|23985.2|23955.2|23983.7|23953.7|23989.1|23959.1|23980.1|23950.1|0
1632268800000|2021-09-22 00:00:00|23980.1|23950.1|23952.9|23922.9|23980.1|23950.1|23942.3|23912.3|0
1632269100000|2021-09-22 00:05:00|23953.8|23923.8|23905.9|23875.9|23954.7|23924.7|23905.9|23875.9|0
1632269400000|2021-09-22 00:10:00|23907.7|23877.7|23891.4|23861.4|23907.7|23877.7|23885.5|23855.5|0
1632269700000|2021-09-22 00:15:00|23893.2|23863.2|23929|23899|23931.9|23901.9|23889|23859|0
1632270000000|2021-09-22 00:20:00|23929.4|23899.4|23937.6|23907.6|23946.5|23916.5|23929|23899|0
1632270300000|2021-09-22 00:25:00|23936.7|23906.7|23946.4|23916.4|23954.7|23924.7|23936.7|23906.7|0
1632270600000|2021-09-22 00:30:00|23947.3|23917.3|23946.3|23916.3|23962|23932|23942.2|23912.2|0
1632270900000|2021-09-22 00:35:00|23945.4|23915.4|23956|23926|23961.4|23931.4|23940.7|23910.7|0
1632271200000|2021-09-22 00:40:00|23954.5|23924.5|23938.5|23908.5|23957.6|23927.6|23930.8|23900.8|0
1632271500000|2021-09-22 00:45:00|23937|23907|23946.1|23916.1|23957.6|23927.6|23936.4|23906.4|0
1632271800000|2021-09-22 00:50:00|23947|23917|23935.8|23905.8|23947.3|23917.3|23933.3|23903.3|0
1632272100000|2021-09-22 00:55:00|23936.7|23906.7|23926.1|23896.1|23937.6|23907.6|23919.4|23889.4|0
1632272400000|2021-09-22 01:00:00|23925.2|23895.2|23932.2|23902.2|23948.5|23918.5|23916|23886|0
1632272700000|2021-09-22 01:05:00|23932.9|23902.9|24036.9|24006.9|24046.8|24016.8|23921.3|23891.3|0
1632273000000|2021-09-22 01:10:00|24036|24006|24159.9|24129.9|24184.1|24154.1|24036|24006|0
1632273300000|2021-09-22 01:15:00|24170.4|24140.4|24144.7|24114.7|24221.5|24191.5|24138.1|24108.1|0
1632273600000|2021-09-22 01:20:00|24146.5|24116.5|24225.1|24195.1|24225.9|24195.9|24146.5|24116.5|0
1632273900000|2021-09-22 01:25:00|24224.7|24194.7|24235.2|24205.2|24237.2|24207.2|24208.4|24178.4|0
1632274200000|2021-09-22 01:30:00|24235.9|24205.9|24169.7|24139.7|24264.7|24234.7|24168.9|24138.9|0
1632274500000|2021-09-22 01:35:00|24170.1|24140.1|24159.3|24129.3|24177.9|24147.9|24152.8|24122.8|0
1632274800000|2021-09-22 01:40:00|24160|24130|24158.5|24128.5|24163.8|24133.8|24148.1|24118.1|0
1632275100000|2021-09-22 01:45:00|24159|24129|24171.3|24141.3|24186.1|24156.1|24154.6|24124.6|0
1632275400000|2021-09-22 01:50:00|24172.2|24142.2|24156.7|24126.7|24189.3|24159.3|24149.1|24119.1|0
1632275700000|2021-09-22 01:55:00|24157.6|24127.6|24143.6|24113.6|24159.9|24129.9|24135.2|24105.2|0
1632276000000|2021-09-22 02:00:00|24143.1|24113.1|24095.3|24065.3|24151.9|24121.9|24088.6|24058.6|0
1632276300000|2021-09-22 02:05:00|24095.7|24065.7|24085.1|24055.1|24096.9|24066.9|24058.5|24028.5|0
1632276600000|2021-09-22 02:10:00|24084.7|24054.7|24113.9|24083.9|24119.7|24089.7|24075.6|24045.6|0
1632276900000|2021-09-22 02:15:00|24113.5|24083.5|24119.2|24089.2|24127.7|24097.7|24099.1|24069.1|0
1632277200000|2021-09-22 02:20:00|24118.8|24088.8|24120.7|24090.7|24123.2|24093.2|24115.1|24085.1|0
1632277500000|2021-09-22 02:25:00|24121.4|24091.4|24123.6|24093.6|24125|24095|24117.1|24087.1|0
1632277800000|2021-09-22 02:30:00|24124.5|24094.5|24087.2|24057.2|24124.5|24094.5|24081.5|24051.5|0
1632278100000|2021-09-22 02:35:00|24086.8|24056.8|24095.7|24065.7|24097.2|24067.2|24072.9|24042.9|0
1632278400000|2021-09-22 02:40:00|24096.4|24066.4|24101.6|24071.6|24105.5|24075.5|24096.3|24066.3|0
1632278700000|2021-09-22 02:45:00|24101.1|24071.1|24108.6|24078.6|24109.8|24079.8|24089.9|24059.9|0
1632279000000|2021-09-22 02:50:00|24109.4|24079.4|24099.1|24069.1|24134|24104|24099.1|24069.1|0
1632279300000|2021-09-22 02:55:00|24098.6|24068.6|24100.4|24070.4|24106.9|24076.9|24077.5|24047.5|0
1632279600000|2021-09-22 03:00:00|24099.6|24069.6|24094.3|24064.3|24103.7|24073.7|24091.9|24061.9|0
1632279900000|2021-09-22 03:05:00|24093.8|24063.8|24108.5|24078.5|24113.6|24083.6|24091.9|24061.9|0
1632280200000|2021-09-22 03:10:00|24109.4|24079.4|24119.6|24089.6|24127.8|24097.8|24096.3|24066.3|0
1632280500000|2021-09-22 03:15:00|24120.1|24090.1|24116.7|24086.7|24123.1|24093.1|24106.8|24076.8|0
1632280800000|2021-09-22 03:20:00|24117.1|24087.1|24116.2|24086.2|24124.7|24094.7|24112.9|24082.9|0
1632281100000|2021-09-22 03:25:00|24115.5|24085.5|24115.4|24085.4|24118.1|24088.1|24112.2|24082.2|0
1632281400000|2021-09-22 03:30:00|24115.8|24085.8|24109.8|24079.8|24116.3|24086.3|24100.3|24070.3|0
1632281700000|2021-09-22 03:35:00|24109.3|24079.3|24090.9|24060.9|24109.3|24079.3|24089.2|24059.2|0
1632282000000|2021-09-22 03:40:00|24090|24060|24091.1|24061.1|24095.8|24065.8|24082.3|24052.3|0
1632282300000|2021-09-22 03:45:00|24090.4|24060.4|24093.8|24063.8|24097.8|24067.8|24085.3|24055.3|0
1632282600000|2021-09-22 03:50:00|24093.3|24063.3|24099|24069|24104.5|24074.5|24090.5|24060.5|0
1632282900000|2021-09-22 03:55:00|24099.7|24069.7|24079.3|24049.3|24100.2|24070.2|24065.1|24035.1|0
1632283200000|2021-09-22 04:00:00|24079.8|24049.8|24081.8|24051.8|24085.1|24055.1|24077.2|24047.2|0
1632283500000|2021-09-22 04:05:00|24081|24051|24079.4|24049.4|24085.6|24055.6|24076|24046|0
1632283800000|2021-09-22 04:10:00|24080.3|24050.3|24084.7|24054.7|24085.6|24055.6|24073.9|24043.9|0
1632284100000|2021-09-22 04:15:00|24085.2|24055.2|24087.1|24057.1|24088.9|24058.9|24080.6|24050.6|0
1632284400000|2021-09-22 04:20:00|24086.6|24056.6|24084.8|24054.8|24091.2|24061.2|24081.5|24051.5|0
1632284700000|2021-09-22 04:25:00|24085.7|24055.7|24095.1|24065.1|24095.5|24065.5|24084.1|24054.1|0
1632285000000|2021-09-22 04:30:00|24095.5|24065.5|24090.5|24060.5|24097|24067|24086.3|24056.3|0
1632285300000|2021-09-22 04:35:00|24091.4|24061.4|24073.7|24043.7|24092.9|24062.9|24073.7|24043.7|0
1632285600000|2021-09-22 04:40:00|24074.4|24044.4|24072.3|24042.3|24075.3|24045.3|24067.9|24037.9|0
1632285900000|2021-09-22 04:45:00|24071.6|24041.6|24100.3|24070.3|24104.9|24074.9|24069.1|24039.1|0
1632286200000|2021-09-22 04:50:00|24099.5|24069.5|24104.3|24074.3|24105.9|24075.9|24092.7|24062.7|0
1632286500000|2021-09-22 04:55:00|24105|24075|24107.4|24077.4|24113.6|24083.6|24104.8|24074.8|0
1632286800000|2021-09-22 05:00:00|24103.5|24073.5|24139|24109|24139.9|24109.9|24100.1|24070.1|0
1632287100000|2021-09-22 05:05:00|24138.1|24108.1|24167.4|24137.4|24169.7|24139.7|24136.3|24106.3|0
1632287400000|2021-09-22 05:10:00|24168.3|24138.3|24184.2|24154.2|24185|24155|24161.8|24131.8|0
1632287700000|2021-09-22 05:15:00|24184.6|24154.6|24202.3|24172.3|24203.2|24173.2|24181.8|24151.8|0
1632288000000|2021-09-22 05:20:00|24203.2|24173.2|24205.6|24175.6|24220.1|24190.1|24201.5|24171.5|0
1632288300000|2021-09-22 05:25:00|24210.1|24180.1|24204.4|24174.4|24217.2|24187.2|24201.4|24171.4|0
1632288600000|2021-09-22 05:30:00|24203.9|24173.9|24190.6|24160.6|24205.1|24175.1|24189.3|24159.3|0
1632288900000|2021-09-22 05:35:00|24190.2|24160.2|24197.6|24167.6|24200.4|24170.4|24181.5|24151.5|0
1632289200000|2021-09-22 05:40:00|24198.3|24168.3|24188.7|24158.7|24199.3|24169.3|24173.6|24143.6|0
1632289500000|2021-09-22 05:45:00|24187.3|24157.3|24189.1|24159.1|24189.9|24159.9|24183.4|24153.4|0
1632289800000|2021-09-22 05:50:00|24189.9|24159.9|24194.3|24164.3|24200|24170|24188.3|24158.3|0
1632290100000|2021-09-22 05:55:00|24193.6|24163.6|24179.1|24149.1|24196.1|24166.1|24177.6|24147.6|0
1632290400000|2021-09-22 06:00:00|24181.3|24151.3|24172.7|24142.7|24218.1|24188.1|24172.7|24142.7|0
1632290700000|2021-09-22 06:05:00|24173.6|24143.6|24179.5|24149.5|24187.8|24157.8|24163.9|24133.9|0
1632291000000|2021-09-22 06:10:00|24178.6|24148.6|24209.5|24179.5|24211.9|24181.9|24174.4|24144.4|0
1632291300000|2021-09-22 06:15:00|24208.6|24178.6|24223.7|24193.7|24226.5|24196.5|24208.6|24178.6|0
1632291600000|2021-09-22 06:20:00|24223|24193|24230.9|24200.9|24244.1|24214.1|24221.5|24191.5|0
1632291900000|2021-09-22 06:25:00|24231.3|24201.3|24222.2|24192.2|24240.4|24210.4|24220.4|24190.4|0
1632292200000|2021-09-22 06:30:00|24222.7|24192.7|24252.4|24222.4|24255|24225|24216.4|24186.4|0
1632292500000|2021-09-22 06:35:00|24253.9|24223.9|24254.5|24224.5|24264.4|24234.4|24248.9|24218.9|0
1632292800000|2021-09-22 06:40:00|24253.1|24223.1|24242.6|24212.6|24257.4|24227.4|24233.1|24203.1|0
1632293100000|2021-09-22 06:45:00|24241.1|24211.1|24271.4|24241.4|24273.3|24243.3|24228.7|24198.7|0
1632293400000|2021-09-22 06:50:00|24270.5|24240.5|24256.7|24226.7|24273.4|24243.4|24253.5|24223.5|0
1632293700000|2021-09-22 06:55:00|24257.5|24227.5|24258.7|24228.7|24269.4|24239.4|24242.6|24212.6|0
1632294000000|2021-09-22 07:00:00|24262.7|24232.7|24282.9|24252.9|24293|24263|24247.9|24217.9|0
1632294300000|2021-09-22 07:05:00|24283.6|24253.6|24291.5|24261.5|24309|24279|24274|24244|0
1632294600000|2021-09-22 07:10:00|24294.5|24264.5|24298.7|24268.7|24304.8|24274.8|24289.2|24259.2|0
1632294900000|2021-09-22 07:15:00|24297.2|24267.2|24283.3|24253.3|24307.1|24277.1|24278.3|24248.3|0
1632295200000|2021-09-22 07:20:00|24282.9|24252.9|24289.9|24259.9|24294.3|24264.3|24282.7|24252.7|0
1632295500000|2021-09-22 07:25:00|24289|24259|24284.2|24254.2|24305.3|24275.3|24276.2|24246.2|0
1632295800000|2021-09-22 07:30:00|24283.3|24253.3|24279.2|24249.2|24291.3|24261.3|24273.8|24243.8|0
1632296100000|2021-09-22 07:35:00|24277.7|24247.7|24248.6|24218.6|24281.1|24251.1|24247|24217|0
1632296400000|2021-09-22 07:40:00|24249.1|24219.1|24215.3|24185.3|24250.5|24220.5|24209.7|24179.7|0
1632296700000|2021-09-22 07:45:00|24214.9|24184.9|24199.3|24169.3|24230|24200|24193.4|24163.4|0
1632297000000|2021-09-22 07:50:00|24198.4|24168.4|24170.5|24140.5|24199.1|24169.1|24155|24125|0
1632297300000|2021-09-22 07:55:00|24169.6|24139.6|24162.5|24132.5|24191|24161|24159.8|24129.8|0
1632297600000|2021-09-22 08:00:00|24162.1|24132.1|24177.3|24147.3|24181.9|24151.9|24155|24125|0
1632297900000|2021-09-22 08:05:00|24175.9|24145.9|24209.3|24179.3|24211|24181|24175|24145|0
1632298200000|2021-09-22 08:10:00|24210.8|24180.8|24224.3|24194.3|24225.8|24195.8|24208.8|24178.8|0
1632298500000|2021-09-22 08:15:00|24222.8|24192.8|24220|24190|24232|24202|24213.9|24183.9|0
1632298800000|2021-09-22 08:20:00|24219.7|24189.7|24218.5|24188.5|24230.5|24200.5|24216.8|24186.8|0
1632299100000|2021-09-22 08:25:00|24217.8|24187.8|24224.4|24194.4|24231|24201|24217.1|24187.1|0
1632299400000|2021-09-22 08:30:00|24225.1|24195.1|24223.6|24193.6|24231.1|24201.1|24209.6|24179.6|0
1632299700000|2021-09-22 08:35:00|24224.5|24194.5|24246.2|24216.2|24246.2|24216.2|24214.4|24184.4|0
1632300000000|2021-09-22 08:40:00|24247.1|24217.1|24263.3|24233.3|24265.1|24235.1|24233.9|24203.9|0
1632300300000|2021-09-22 08:45:00|24262.9|24232.9|24262.4|24232.4|24277|24247|24259.5|24229.5|0
1632300600000|2021-09-22 08:50:00|24263.2|24233.2|24264.7|24234.7|24272.6|24242.6|24260.8|24230.8|0
1632300900000|2021-09-22 08:55:00|24265.6|24235.6|24260.4|24230.4|24270.7|24240.7|24257|24227|0
1632301200000|2021-09-22 09:00:00|24260.7|24230.7|24269.1|24239.1|24269.5|24239.5|24257.7|24227.7|0
1632301500000|2021-09-22 09:05:00|24268.2|24238.2|24268.2|24238.2|24274.4|24244.4|24263.4|24233.4|0
1632301800000|2021-09-22 09:10:00|24269.6|24239.6|24271.5|24241.5|24275.5|24245.5|24268.7|24238.7|0
1632302100000|2021-09-22 09:15:00|24270.8|24240.8|24257|24227|24270.8|24240.8|24248.8|24218.8|0
1632302400000|2021-09-22 09:20:00|24257.7|24227.7|24260|24230|24268.8|24238.8|24254.3|24224.3|0
1632302700000|2021-09-22 09:25:00|24260.9|24230.9|24249.9|24219.9|24263.3|24233.3|24246|24216|0
1632303000000|2021-09-22 09:30:00|24248.4|24218.4|24221.7|24191.7|24248.4|24218.4|24221.3|24191.3|0
1632303300000|2021-09-22 09:35:00|24218.5|24188.5|24227.2|24197.2|24229|24199|24211.4|24181.4|0
1632303600000|2021-09-22 09:40:00|24228.6|24198.6|24221.5|24191.5|24231.9|24201.9|24218.2|24188.2|0
1632303900000|2021-09-22 09:45:00|24221|24191|24225.6|24195.6|24225.6|24195.6|24211.3|24181.3|0
1632304200000|2021-09-22 09:50:00|24224.1|24194.1|24240.5|24210.5|24251.5|24221.5|24222.6|24192.6|0
1632304500000|2021-09-22 09:55:00|24239|24209|24236.1|24206.1|24242.4|24212.4|24234.7|24204.7|0
1632304800000|2021-09-22 10:00:00|24237.6|24207.6|24255.6|24225.6|24262.1|24232.1|24237.6|24207.6|0
1632305100000|2021-09-22 10:05:00|24256.5|24226.5|24256.8|24226.8|24263.7|24233.7|24256|24226|0
1632305400000|2021-09-22 10:10:00|24257.2|24227.2|24254.8|24224.8|24260|24230|24249.5|24219.5|0
1632305700000|2021-09-22 10:15:00|24254.1|24224.1|24268.6|24238.6|24270.4|24240.4|24253.3|24223.3|0
1632306000000|2021-09-22 10:20:00|24269.5|24239.5|24266.6|24236.6|24271.9|24241.9|24262|24232|0
1632306300000|2021-09-22 10:25:00|24265.7|24235.7|24244.1|24214.1|24269.8|24239.8|24243.2|24213.2|0
1632306600000|2021-09-22 10:30:00|24244.5|24214.5|24231.8|24201.8|24245|24215|24230.7|24200.7|0
1632306900000|2021-09-22 10:35:00|24233.2|24203.2|24253.4|24223.4|24256.1|24226.1|24231.8|24201.8|0
1632307200000|2021-09-22 10:40:00|24254.1|24224.1|24246.1|24216.1|24270.9|24240.9|24245.2|24215.2|0
1632307500000|2021-09-22 10:45:00|24247.5|24217.5|24242.4|24212.4|24255.9|24225.9|24235.3|24205.3|0
1632307800000|2021-09-22 10:50:00|24242.9|24212.9|24240.7|24210.7|24252.9|24222.9|24237|24207|0
1632308100000|2021-09-22 10:55:00|24240.2|24210.2|24237.9|24207.9|24246.5|24216.5|24237.4|24207.4|0
1632308400000|2021-09-22 11:00:00|24234.9|24204.9|24237.1|24207.1|24241.5|24211.5|24226.3|24196.3|0
1632308700000|2021-09-22 11:05:00|24238.5|24208.5|24231.1|24201.1|24242.1|24212.1|24231.1|24201.1|0
1632309000000|2021-09-22 11:10:00|24232|24202|24241.6|24211.6|24246.5|24216.5|24231.1|24201.1|0
1632309300000|2021-09-22 11:15:00|24242.5|24212.5|24231.4|24201.4|24243.2|24213.2|24227.6|24197.6|0
1632309600000|2021-09-22 11:20:00|24232.3|24202.3|24243|24213|24243.2|24213.2|24228.9|24198.9|0
1632309900000|2021-09-22 11:25:00|24243.7|24213.7|24250.5|24220.5|24252|24222|24239.6|24209.6|0
1632310200000|2021-09-22 11:30:00|24251.3|24221.3|24254.8|24224.8|24257.2|24227.2|24241.9|24211.9|0
1632310500000|2021-09-22 11:35:00|24253.9|24223.9|24254|24224|24255.3|24225.3|24247.4|24217.4|0
1632310800000|2021-09-22 11:40:00|24254.9|24224.9|24249.3|24219.3|24254.9|24224.9|24246.8|24216.8|0
1632311100000|2021-09-22 11:45:00|24250.8|24220.8|24242.5|24212.5|24251.1|24221.1|24242.5|24212.5|0
1632311400000|2021-09-22 11:50:00|24244|24214|24249.9|24219.9|24251.7|24221.7|24241.4|24211.4|0
1632311700000|2021-09-22 11:55:00|24248.4|24218.4|24247.8|24217.8|24251.6|24221.6|24239.2|24209.2|0
1632312000000|2021-09-22 12:00:00|24248.7|24218.7|24256.1|24226.1|24259.1|24229.1|24248.7|24218.7|0
1632312300000|2021-09-22 12:05:00|24255.2|24225.2|24256.7|24226.7|24259.1|24229.1|24251.9|24221.9|0
1632312600000|2021-09-22 12:10:00|24255.8|24225.8|24264.1|24234.1|24265.3|24235.3|24255.8|24225.8|0
1632312900000|2021-09-22 12:15:00|24265|24235|24266.1|24236.1|24266.1|24236.1|24256.1|24226.1|0
1632313200000|2021-09-22 12:20:00|24267.5|24237.5|24263.3|24233.3|24268.4|24238.4|24263.3|24233.3|0
1632313500000|2021-09-22 12:25:00|24264.2|24234.2|24273.1|24243.1|24273.1|24243.1|24262.4|24232.4|0
1632313800000|2021-09-22 12:30:00|24272.2|24242.2|24281.9|24251.9|24283.3|24253.3|24269.9|24239.9|0
1632314100000|2021-09-22 12:35:00|24281|24251|24276.7|24246.7|24286.5|24256.5|24274.9|24244.9|0
1632314400000|2021-09-22 12:40:00|24276.2|24246.2|24298.1|24268.1|24299|24269|24271.7|24241.7|0
1632314700000|2021-09-22 12:45:00|24297.2|24267.2|24290.6|24260.6|24299|24269|24283.7|24253.7|0
1632315000000|2021-09-22 12:50:00|24289.7|24259.7|24282.3|24252.3|24292.8|24262.8|24282.3|24252.3|0
1632315300000|2021-09-22 12:55:00|24283.7|24253.7|24283.9|24253.9|24285.2|24255.2|24279.6|24249.6|0
1632315600000|2021-09-22 13:00:00|24284.8|24254.8|24299.3|24269.3|24303.7|24273.7|24284.8|24254.8|0
1632315900000|2021-09-22 13:05:00|24298.6|24268.6|24292.5|24262.5|24310.3|24280.3|24291|24261|0
1632316200000|2021-09-22 13:10:00|24291|24261|24257.8|24227.8|24291|24261|24253.1|24223.1|0
1632316500000|2021-09-22 13:15:00|24259.3|24229.3|24248.9|24218.9|24266.7|24236.7|24243.8|24213.8|0
1632316800000|2021-09-22 13:20:00|24247.4|24217.4|24248.4|24218.4|24257.3|24227.3|24246|24216|0
1632317100000|2021-09-22 13:25:00|24249.9|24219.9|24258.5|24228.5|24261.8|24231.8|24238.3|24208.3|0
1632317400000|2021-09-22 13:30:00|24257|24227|24282|24252|24310.5|24280.5|24237.2|24207.2|0
1632317700000|2021-09-22 13:35:00|24282.4|24252.4|24293.6|24263.6|24298.2|24268.2|24273|24243|0
1632318000000|2021-09-22 13:40:00|24297.4|24267.4|24320.1|24290.1|24330.2|24300.2|24293.7|24263.7|0
1632318300000|2021-09-22 13:45:00|24320.4|24290.4|24353.5|24323.5|24364.1|24334.1|24318.8|24288.8|0
1632318600000|2021-09-22 13:50:00|24352.8|24322.8|24367.9|24337.9|24409.5|24379.5|24352.8|24322.8|0
1632318900000|2021-09-22 13:55:00|24372|24342|24388.2|24358.2|24418.6|24388.6|24372|24342|0
1632319200000|2021-09-22 14:00:00|24388.9|24358.9|24398.5|24368.5|24419.7|24389.7|24379.7|24349.7|0
1632319500000|2021-09-22 14:05:00|24398.8|24368.8|24425.1|24395.1|24431|24401|24387|24357|0
1632319800000|2021-09-22 14:10:00|24425.4|24395.4|24403.7|24373.7|24445.6|24415.6|24385.1|24355.1|0
1632320100000|2021-09-22 14:15:00|24404.8|24374.8|24407.7|24377.7|24418.9|24388.9|24399.9|24369.9|0
1632320400000|2021-09-22 14:20:00|24409.5|24379.5|24360.5|24330.5|24409.9|24379.9|24353.4|24323.4|0
1632320700000|2021-09-22 14:25:00|24359|24329|24300.9|24270.9|24380.8|24350.8|24300.9|24270.9|0
1632321000000|2021-09-22 14:30:00|24301.7|24271.7|24322.2|24292.2|24328.6|24298.6|24301.6|24271.6|0
1632321300000|2021-09-22 14:35:00|24321.9|24291.9|24316.2|24286.2|24334.4|24304.4|24311.1|24281.1|0
1632321600000|2021-09-22 14:40:00|24312.5|24282.5|24341.1|24311.1|24345.1|24315.1|24312.5|24282.5|0
1632321900000|2021-09-22 14:45:00|24341.4|24311.4|24330.3|24300.3|24343.2|24313.2|24316.3|24286.3|0
1632322200000|2021-09-22 14:50:00|24328.5|24298.5|24299.4|24269.4|24333.6|24303.6|24291.1|24261.1|0
1632322500000|2021-09-22 14:55:00|24299.8|24269.8|24327.2|24297.2|24330.4|24300.4|24296.6|24266.6|0
1632322800000|2021-09-22 15:00:00|24327.9|24297.9|24350.5|24320.5|24354.4|24324.4|24314|24284|0
1632323100000|2021-09-22 15:05:00|24350.8|24320.8|24356.5|24326.5|24365.8|24335.8|24349.1|24319.1|0
1632323400000|2021-09-22 15:10:00|24356.1|24326.1|24366|24336|24370.4|24340.4|24349|24319|0
1632323700000|2021-09-22 15:15:00|24366.4|24336.4|24376.1|24346.1|24380.2|24350.2|24363.8|24333.8|0
1632324000000|2021-09-22 15:20:00|24375.7|24345.7|24365.9|24335.9|24387.1|24357.1|24365.5|24335.5|0
1632324300000|2021-09-22 15:25:00|24366.5|24336.5|24386.7|24356.7|24388.6|24358.6|24363.7|24333.7|0
1632324600000|2021-09-22 15:30:00|24387.1|24357.1|24389.7|24359.7|24400.4|24370.4|24376.6|24346.6|0
1632324900000|2021-09-22 15:35:00|24387.8|24357.8|24399.1|24369.1|24401.4|24371.4|24385.6|24355.6|0
1632325200000|2021-09-22 15:40:00|24399.7|24369.7|24390.8|24360.8|24400|24370|24387.6|24357.6|0
1632325500000|2021-09-22 15:45:00|24391.4|24361.4|24385.9|24355.9|24403.5|24373.5|24385.2|24355.2|0
1632325800000|2021-09-22 15:50:00|24385.5|24355.5|24399.9|24369.9|24464.5|24434.5|24381.9|24351.9|0
1632326100000|2021-09-22 15:55:00|24399.5|24369.5|24424.2|24394.2|24435.4|24405.4|24398.2|24368.2|0
1632326400000|2021-09-22 16:00:00|24424.9|24394.9|24408.3|24378.3|24429.5|24399.5|24408.3|24378.3|0
1632326700000|2021-09-22 16:05:00|24407.7|24377.7|24383.8|24353.8|24412.7|24382.7|24379.5|24349.5|0
1632327000000|2021-09-22 16:10:00|24384.1|24354.1|24363.3|24333.3|24392|24362|24363.3|24333.3|0
1632327300000|2021-09-22 16:15:00|24363|24333|24359.3|24329.3|24367.9|24337.9|24358.5|24328.5|0
1632327600000|2021-09-22 16:20:00|24358.9|24328.9|24362|24332|24376.2|24346.2|24358.9|24328.9|0
1632327900000|2021-09-22 16:25:00|24360.1|24330.1|24355.2|24325.2|24371|24341|24355.2|24325.2|0
1632328200000|2021-09-22 16:30:00|24355.4|24325.4|24366.7|24336.7|24368.9|24338.9|24355.4|24325.4|0
1632328500000|2021-09-22 16:35:00|24367.1|24337.1|24355.5|24325.5|24371.6|24341.6|24354.9|24324.9|0
1632328800000|2021-09-22 16:40:00|24355.8|24325.8|24344.9|24314.9|24357.4|24327.4|24342.9|24312.9|0
1632329100000|2021-09-22 16:45:00|24345.3|24315.3|24345.6|24315.6|24352|24322|24341.1|24311.1|0
1632329400000|2021-09-22 16:50:00|24346|24316|24330.6|24300.6|24354.9|24324.9|24330.6|24300.6|0
1632329700000|2021-09-22 16:55:00|24330.2|24300.2|24337|24307|24344.4|24314.4|24329.1|24299.1|0
1632330000000|2021-09-22 17:00:00|24336.4|24306.4|24315.8|24285.8|24336.8|24306.8|24313|24283|0
1632330300000|2021-09-22 17:05:00|24315.5|24285.5|24328.7|24298.7|24337.2|24307.2|24312.7|24282.7|0
1632330600000|2021-09-22 17:10:00|24329.1|24299.1|24328.9|24298.9|24334.3|24304.3|24325.7|24295.7|0
1632330900000|2021-09-22 17:15:00|24329.2|24299.2|24317.5|24287.5|24332.3|24302.3|24317.5|24287.5|0
1632331200000|2021-09-22 17:20:00|24317.9|24287.9|24312.7|24282.7|24322.4|24292.4|24312|24282|0
1632331500000|2021-09-22 17:25:00|24313.1|24283.1|24327.5|24297.5|24330.3|24300.3|24312.7|24282.7|0
1632331800000|2021-09-22 17:30:00|24327.1|24297.1|24335.9|24305.9|24339.3|24309.3|24326.4|24296.4|0
1632332100000|2021-09-22 17:35:00|24335.5|24305.5|24328.9|24298.9|24335.9|24305.9|24323.2|24293.2|0
1632332400000|2021-09-22 17:40:00|24328.6|24298.6|24328.3|24298.3|24330.9|24300.9|24326|24296|0
1632332700000|2021-09-22 17:45:00|24328|24298|24315.4|24285.4|24329.4|24299.4|24315.4|24285.4|0
1632333000000|2021-09-22 17:50:00|24315.1|24285.1|24299.9|24269.9|24316.9|24286.9|24295.8|24265.8|0
1632333300000|2021-09-22 17:55:00|24299.6|24269.6|24305.4|24275.4|24307.3|24277.3|24296.9|24266.9|0
1632333600000|2021-09-22 18:00:00|24293.1|24263.1|24369.7|24339.7|24372.7|24342.7|24240.7|24210.7|0
1632333900000|2021-09-22 18:05:00|24369.5|24339.5|24354|24324|24385.7|24355.7|24330.3|24300.3|0
1632334200000|2021-09-22 18:10:00|24354.8|24324.8|24395.1|24365.1|24396|24366|24352.8|24322.8|0
1632334500000|2021-09-22 18:15:00|24395.2|24365.2|24376.9|24346.9|24416.9|24386.9|24376.9|24346.9|0
1632334800000|2021-09-22 18:20:00|24375|24345|24362.8|24332.8|24377.1|24347.1|24348.2|24318.2|0
1632335100000|2021-09-22 18:25:00|24362.6|24332.6|24403.2|24373.2|24404.9|24374.9|24359.9|24329.9|0
1632335400000|2021-09-22 18:30:00|24403.6|24373.6|24394.7|24364.7|24408.5|24378.5|24368|24338|0
1632335700000|2021-09-22 18:35:00|24394.1|24364.1|24353.7|24323.7|24410.5|24380.5|24347.7|24317.7|0
1632336000000|2021-09-22 18:40:00|24353.4|24323.4|24333.4|24303.4|24353.4|24323.4|24310.9|24280.9|0
1632336300000|2021-09-22 18:45:00|24332.7|24302.7|24264.7|24234.7|24333.7|24303.7|24262.8|24232.8|0
1632336600000|2021-09-22 18:50:00|24263.5|24233.5|24284.8|24254.8|24297.7|24267.7|24230|24200|0
1632336900000|2021-09-22 18:55:00|24285.2|24255.2|24275.1|24245.1|24294.6|24264.6|24253|24223|0
1632337200000|2021-09-22 19:00:00|24275.5|24245.5|24271.7|24241.7|24279.5|24249.5|24250|24220|0
1632337500000|2021-09-22 19:05:00|24272.1|24242.1|24296.3|24266.3|24296.6|24266.6|24252.4|24222.4|0
1632337800000|2021-09-22 19:10:00|24296|24266|24318.9|24288.9|24321.5|24291.5|24284.8|24254.8|0
1632338100000|2021-09-22 19:15:00|24318.1|24288.1|24347.8|24317.8|24348.4|24318.4|24313.1|24283.1|0
1632338400000|2021-09-22 19:20:00|24347.4|24317.4|24346|24316|24365.2|24335.2|24342.2|24312.2|0
1632338700000|2021-09-22 19:25:00|24346.2|24316.2|24335.6|24305.6|24350.6|24320.6|24324.6|24294.6|0
1632339000000|2021-09-22 19:30:00|24335.2|24305.2|24318.5|24288.5|24338.1|24308.1|24307.8|24277.8|0
1632339300000|2021-09-22 19:35:00|24318.2|24288.2|24352.2|24322.2|24352.5|24322.5|24316.9|24286.9|0
1632339600000|2021-09-22 19:40:00|24351.6|24321.6|24306.1|24276.1|24352.6|24322.6|24304.8|24274.8|0
1632339900000|2021-09-22 19:45:00|24306.5|24276.5|24299.5|24269.5|24317.4|24287.4|24298.6|24268.6|0
1632340200000|2021-09-22 19:50:00|24299.4|24269.4|24303.9|24273.9|24314|24284|24283.4|24253.4|0
1632340500000|2021-09-22 19:55:00|24303.5|24273.5|24293.7|24263.7|24305|24275|24274.7|24244.7|0
1632340800000|2021-09-22 20:00:00|24290.1|24260.1|24308.7|24278.7|24310.6|24280.6|24277.5|24247.5|0
1632341100000|2021-09-22 20:05:00|24310.6|24280.6|24299|24269|24314.2|24284.2|24291.7|24261.7|0
1632341400000|2021-09-22 20:10:00|24297.2|24267.2|24307.6|24277.6|24327.6|24297.6|24291.7|24261.7|0
1632341700000|2021-09-22 20:15:00|24305.8|24275.8|24302.3|24272.3|24313|24283|24302.3|24272.3|0
1632342000000|2021-09-22 20:20:00|24301.3|24271.3|24302.7|24272.7|24309.9|24279.9|24300.5|24270.5|0
1632342300000|2021-09-22 20:25:00|24301.8|24271.8|24304.5|24274.5|24306.3|24276.3|24299.1|24269.1|0
1632342600000|2021-09-22 20:30:00|24302.7|24272.7|24290.1|24260.1|24304.5|24274.5|24290.1|24260.1|0
1632342900000|2021-09-22 20:35:00|24288.3|24258.3|24302.1|24272.1|24303.9|24273.9|24288.3|24258.3|0
1632343200000|2021-09-22 20:40:00|24303.9|24273.9|24307.2|24277.2|24309.6|24279.6|24301.8|24271.8|0
1632343500000|2021-09-22 20:45:00|24305.4|24275.4|24297.9|24267.9|24312.7|24282.7|24296.1|24266.1|0
1632343800000|2021-09-22 20:50:00|24296.9|24266.9|24315.4|24285.4|24317.2|24287.2|24296.1|24266.1|0
1632344100000|2021-09-22 20:55:00|24313.6|24283.6|24314.4|24284.4|24323.1|24293.1|24311.6|24281.6|0
1632344400000|2021-09-22 21:00:00|24312.5|24282.5|24314.1|24284.1|24314.1|24284.1|24312|24282|0
1632344700000|2021-09-22 21:05:00|24314.6|24284.6|24314.1|24284.1|24314.6|24284.6|24311.9|24281.9|0
1632345000000|2021-09-22 21:10:00|24313.3|24283.3|24311.4|24281.4|24314.6|24284.6|24310.1|24280.1|0
1632345300000|2021-09-22 21:15:00|24312.1|24282.1|24314|24284|24315|24285|24312.1|24282.1|0
1632345600000|2021-09-22 21:20:00|24314.2|24284.2|24312.9|24282.9|24314.7|24284.7|24312.1|24282.1|0
1632345900000|2021-09-22 21:25:00|24314.7|24284.7|24313.1|24283.1|24314.7|24284.7|24312.3|24282.3|0
1632346200000|2021-09-22 21:30:00|24312.9|24282.9|24314.4|24284.4|24315.8|24285.8|24312.6|24282.6|0
1632346500000|2021-09-22 21:35:00|24314.8|24284.8|24314.3|24284.3|24314.8|24284.8|24314|24284|0
1632346800000|2021-09-22 21:40:00|24312.2|24282.2|24311.8|24281.8|24315|24285|24311.8|24281.8|0
1632347100000|2021-09-22 21:45:00|24312|24282|24319.7|24289.7|24319.7|24289.7|24312|24282|0
1632347400000|2021-09-22 21:50:00|24316.5|24286.5|24318.8|24288.8|24319.9|24289.9|24316.5|24286.5|0
1632347700000|2021-09-22 21:55:00|24316.7|24286.7|24317.5|24287.5|24317.5|24287.5|24316.5|24286.5|0
1632348000000|2021-09-22 22:00:00|24316.2|24286.2|24353.6|24323.6|24356.4|24326.4|24314.4|24284.4|0
1632348300000|2021-09-22 22:05:00|24352.7|24322.7|24345.1|24315.1|24354.5|24324.5|24342.9|24312.9|0
1632348600000|2021-09-22 22:10:00|24346.9|24316.9|24366.4|24336.4|24368.1|24338.1|24345.1|24315.1|0
1632348900000|2021-09-22 22:15:00|24368.2|24338.2|24370.3|24340.3|24372.1|24342.1|24364.9|24334.9|0
1632349200000|2021-09-22 22:20:00|24369.4|24339.4|24375.8|24345.8|24378.7|24348.7|24364.9|24334.9|0
1632349500000|2021-09-22 22:25:00|24377.6|24347.6|24365.9|24335.9|24377.6|24347.6|24363.2|24333.2|0
1632349800000|2021-09-22 22:30:00|24365|24335|24363.2|24333.2|24377.6|24347.6|24361.4|24331.4|0
1632350100000|2021-09-22 22:35:00|24362.9|24332.9|24377.5|24347.5|24381.1|24351.1|24357.5|24327.5|0
1632350400000|2021-09-22 22:40:00|24379.3|24349.3|24379.3|24349.3|24381.1|24351.1|24375.7|24345.7|0
1632350700000|2021-09-22 22:45:00|24380.2|24350.2|24376.5|24346.5|24383.9|24353.9|24375.8|24345.8|0
1632351000000|2021-09-22 22:50:00|24378.3|24348.3|24376.5|24346.5|24383.7|24353.7|24376.5|24346.5|0
1632351300000|2021-09-22 22:55:00|24374.7|24344.7|24382.7|24352.7|24386.3|24356.3|24374.7|24344.7|0
1632351600000|2021-09-22 23:00:00|24384.5|24354.5|24385.1|24355.1|24388.3|24358.3|24380.4|24350.4|0
1632351900000|2021-09-22 23:05:00|24385.9|24355.9|24388.4|24358.4|24392|24362|24385.3|24355.3|0
1632352200000|2021-09-22 23:10:00|24390.2|24360.2|24398|24368|24400|24370|24388.5|24358.5|0
1632352500000|2021-09-22 23:15:00|24399.8|24369.8|24414.8|24384.8|24414.8|24384.8|24399.4|24369.4|0
1632352800000|2021-09-22 23:20:00|24413|24383|24402.6|24372.6|24414.8|24384.8|24401.8|24371.8|0
1632353100000|2021-09-22 23:25:00|24401.8|24371.8|24401.7|24371.7|24405.3|24375.3|24401.3|24371.3|0
1632353400000|2021-09-22 23:30:00|24403.5|24373.5|24390.5|24360.5|24403.5|24373.5|24388.7|24358.7|0
1632353700000|2021-09-22 23:35:00|24388.7|24358.7|24388.4|24358.4|24396|24366|24384.8|24354.8|0
1632354000000|2021-09-22 23:40:00|24386.6|24356.6|24387.5|24357.5|24393.9|24363.9|24383|24353|0
1632354300000|2021-09-22 23:45:00|24386.6|24356.6|24387.4|24357.4|24392.7|24362.7|24385.6|24355.6|0
1632354600000|2021-09-22 23:50:00|24389.2|24359.2|24402.4|24372.4|24403.4|24373.4|24380.1|24350.1|0
1632354900000|2021-09-22 23:55:00|24403.4|24373.4|24407.1|24377.1|24411.6|24381.6|24403.4|24373.4|0
1632355200000|2021-09-23 00:00:00|24407|24377|24426.4|24396.4|24431.8|24401.8|24407|24377|0
1632355500000|2021-09-23 00:05:00|24427.3|24397.3|24434|24404|24436|24406|24426.1|24396.1|0
1632355800000|2021-09-23 00:10:00|24424|24394|24421.4|24391.4|24427.4|24397.4|24418.6|24388.6|0
1632356100000|2021-09-23 00:15:00|24419.6|24389.6|24426.5|24396.5|24430.5|24400.5|24417.8|24387.8|0
1632356400000|2021-09-23 00:20:00|24425.6|24395.6|24418.3|24388.3|24434|24404|24414.4|24384.4|0
1632356700000|2021-09-23 00:25:00|24419|24389|24418.5|24388.5|24426.1|24396.1|24418.5|24388.5|0
1632357000000|2021-09-23 00:30:00|24419|24389|24403.9|24373.9|24419|24389|24396.4|24366.4|0
1632357300000|2021-09-23 00:35:00|24404.8|24374.8|24407.7|24377.7|24407.7|24377.7|24400.9|24370.9|0
1632357600000|2021-09-23 00:40:00|24406.8|24376.8|24417.8|24387.8|24420.3|24390.3|24402.8|24372.8|0
1632357900000|2021-09-23 00:45:00|24419.2|24389.2|24415.5|24385.5|24422.5|24392.5|24415.4|24385.4|0
1632358200000|2021-09-23 00:50:00|24416|24386|24418.7|24388.7|24418.7|24388.7|24404.9|24374.9|0
1632358500000|2021-09-23 00:55:00|24418.2|24388.2|24424.9|24394.9|24426.7|24396.7|24415.4|24385.4|0
1632358800000|2021-09-23 01:00:00|24425.8|24395.8|24416.9|24386.9|24428.9|24398.9|24415|24385|0
1632359100000|2021-09-23 01:05:00|24419.1|24389.1|24419.7|24389.7|24422.3|24392.3|24394.1|24364.1|0
1632359400000|2021-09-23 01:10:00|24429.7|24399.7|24461.9|24431.9|24461.9|24431.9|24429.2|24399.2|0
1632359700000|2021-09-23 01:15:00|24461.5|24431.5|24542.4|24537.4|24599.4|24594.4|24421.9|24416.9|4625
1632360000000|2021-09-23 01:20:00|24540.4|24535.4|24570.4|24565.4|24622.4|24617.4|24536.9|24531.9|2965
1632360300000|2021-09-23 01:25:00|24567.4|24562.4|24551.9|24546.9|24587.4|24582.4|24533.4|24528.4|1994
1632360600000|2021-09-23 01:30:00|24554.9|24549.9|24740.4|24735.4|24741.9|24736.9|24549.4|24544.4|8928
1632360900000|2021-09-23 01:35:00|24739.9|24734.9|24670.4|24665.4|24804.9|24799.9|24665.4|24660.4|6681
1632361200000|2021-09-23 01:40:00|24669.9|24664.9|24741.4|24736.4|24748.9|24743.9|24666.9|24661.9|4641
1632361500000|2021-09-23 01:45:00|24741.9|24736.9|24709.4|24704.4|24766.9|24761.9|24664.4|24659.4|4112
1632361800000|2021-09-23 01:50:00|24707.9|24702.9|24628.6|24623.6|24727.9|24722.9|24612.1|24607.1|3313
1632362100000|2021-09-23 01:55:00|24630.1|24625.1|24602.1|24597.1|24690.1|24685.1|24577.6|24572.6|3740
1632362400000|2021-09-23 02:00:00|24603.6|24598.6|24568.6|24563.6|24632.6|24627.6|24543.6|24538.6|3402
1632362700000|2021-09-23 02:05:00|24568.1|24563.1|24613.6|24608.6|24629.1|24624.1|24544.1|24539.1|3079
1632363000000|2021-09-23 02:10:00|24613.1|24608.1|24661.1|24656.1|24664.1|24659.1|24588.1|24583.1|1771
1632363300000|2021-09-23 02:15:00|24662.6|24657.6|24656.6|24651.6|24670.1|24665.1|24610.6|24605.6|2100
1632363600000|2021-09-23 02:20:00|24656.1|24651.1|24577.1|24572.1|24667.1|24662.1|24577.1|24572.1|1704
1632363900000|2021-09-23 02:25:00|24578.1|24573.1|24573.6|24568.6|24627.1|24622.1|24559.1|24554.1|2110
1632364200000|2021-09-23 02:30:00|24574.6|24569.6|24585.6|24580.6|24594.6|24589.6|24537.6|24532.6|1709
1632364500000|2021-09-23 02:35:00|24586.1|24581.1|24482.1|24477.1|24592.6|24587.6|24480.6|24475.6|2167
1632364800000|2021-09-23 02:40:00|24483.1|24478.1|24491.1|24486.1|24502.1|24497.1|24458.6|24453.6|2310
1632365100000|2021-09-23 02:45:00|24491.6|24486.6|24498.1|24493.1|24519.6|24514.6|24467.1|24462.1|1531
1632365400000|2021-09-23 02:50:00|24499.6|24494.6|24511.1|24506.1|24527.6|24522.6|24481.6|24476.6|1233
1632365700000|2021-09-23 02:55:00|24511.6|24506.6|24478.1|24473.1|24518.1|24513.1|24471.1|24466.1|758
1632366000000|2021-09-23 03:00:00|24477.6|24472.6|24465.6|24460.6|24488.1|24483.1|24414.1|24409.1|1659
1632366300000|2021-09-23 03:05:00|24466.1|24461.1|24445.1|24440.1|24467.1|24462.1|24414.6|24409.6|1332
1632366600000|2021-09-23 03:10:00|24443.1|24438.1|24444.1|24439.1|24452.1|24447.1|24415.1|24410.1|1350
1632366900000|2021-09-23 03:15:00|24447.6|24442.6|24416.1|24411.1|24462.6|24457.6|24399.6|24394.6|1478
1632367200000|2021-09-23 03:20:00|24415.6|24410.6|24492.1|24487.1|24498.1|24493.1|24413.1|24408.1|1408
1632367500000|2021-09-23 03:25:00|24492.6|24487.6|24465.6|24460.6|24511.1|24506.1|24463.1|24458.1|966
1632367800000|2021-09-23 03:30:00|24467.6|24462.6|24367.1|24362.1|24470.1|24465.1|24360.6|24355.6|1783
1632368100000|2021-09-23 03:35:00|24367.6|24362.6|24384.1|24379.1|24408.6|24403.6|24361.6|24356.6|956
1632368400000|2021-09-23 03:40:00|24383.6|24378.6|24374.6|24369.6|24392.1|24387.1|24357.6|24352.6|660
1632368700000|2021-09-23 03:45:00|24378.6|24373.6|24386.6|24381.6|24388.1|24383.1|24366.6|24361.6|591
1632369000000|2021-09-23 03:50:00|24387.1|24382.1|24379.6|24374.6|24411.1|24406.1|24371.6|24366.6|724
1632369300000|2021-09-23 03:55:00|24380.1|24375.1|24384.1|24379.1|24399.6|24394.6|24374.6|24369.6|573
1632369600000|2021-09-23 04:00:00|24398.9|24368.9|24403.7|24373.7|24405.2|24375.2|24395.8|24365.8|0
1632369900000|2021-09-23 04:05:00|24403.2|24373.2|24389.9|24359.9|24404.8|24374.8|24389.9|24359.9|0
1632370200000|2021-09-23 04:10:00|24390.3|24360.3|24401.2|24371.2|24401.2|24371.2|24389|24359|0
1632370500000|2021-09-23 04:15:00|24400.3|24370.3|24394.5|24364.5|24400.4|24370.4|24391.2|24361.2|0
1632370800000|2021-09-23 04:20:00|24396|24366|24392.9|24362.9|24397|24367|24390.2|24360.2|0
1632371100000|2021-09-23 04:25:00|24393.3|24363.3|24395.8|24365.8|24397.8|24367.8|24392.9|24362.9|0
1632371400000|2021-09-23 04:30:00|24396.2|24366.2|24391|24361|24400.1|24370.1|24391|24361|0
1632371700000|2021-09-23 04:35:00|24391.5|24361.5|24395.3|24365.3|24397.9|24367.9|24389.2|24359.2|0
1632372000000|2021-09-23 04:40:00|24395|24365|24397.7|24367.7|24398.1|24368.1|24393.2|24363.2|0
1632372300000|2021-09-23 04:45:00|24398.3|24368.3|24399|24369|24401.7|24371.7|24396.8|24366.8|0
1632372600000|2021-09-23 04:50:00|24398.6|24368.6|24401.8|24371.8|24401.8|24371.8|24398.6|24368.6|0
1632372900000|2021-09-23 04:55:00|24401.4|24371.4|24408.7|24378.7|24409.9|24379.9|24400.9|24370.9|0
1632373200000|2021-09-23 05:00:00|24403.6|24373.6|24392.1|24387.1|24420.1|24415.1|24361.6|24356.6|1686
1632373500000|2021-09-23 05:05:00|24392.6|24387.6|24403.6|24398.6|24441.1|24436.1|24381.1|24376.1|1100
1632373800000|2021-09-23 05:10:00|24405.6|24400.6|24369.6|24364.6|24413.6|24408.6|24369.6|24364.6|684
1632374100000|2021-09-23 05:15:00|24372.6|24367.6|24376.1|24371.1|24409.6|24404.6|24362.1|24357.1|821
1632374400000|2021-09-23 05:20:00|24376.6|24371.6|24334.1|24329.1|24381.6|24376.6|24320.6|24315.6|1152
1632374700000|2021-09-23 05:25:00|24334.6|24329.6|24325.1|24320.1|24351.1|24346.1|24302.6|24297.6|1006
1632375000000|2021-09-23 05:30:00|24326.1|24321.1|24314.1|24309.1|24344.1|24339.1|24310.6|24305.6|646
1632375300000|2021-09-23 05:35:00|24313.6|24308.6|24368.1|24363.1|24371.1|24366.1|24300.1|24295.1|1088
1632375600000|2021-09-23 05:40:00|24370.1|24365.1|24399.6|24394.6|24411.1|24406.1|24362.1|24357.1|1098
1632375900000|2021-09-23 05:45:00|24398.1|24393.1|24436.6|24431.6|24458.6|24453.6|24390.1|24385.1|1468
1632376200000|2021-09-23 05:50:00|24437.6|24432.6|24441.1|24436.1|24466.6|24461.6|24418.6|24413.6|1257
1632376500000|2021-09-23 05:55:00|24443.1|24438.1|24449.1|24444.1|24474.1|24469.1|24427.6|24422.6|705
1632376800000|2021-09-23 06:00:00|24451.1|24446.1|24400.1|24395.1|24452.6|24447.6|24400.1|24395.1|1088
1632377100000|2021-09-23 06:05:00|24400.6|24395.6|24386.6|24381.6|24403.1|24398.1|24370.6|24365.6|959
1632377400000|2021-09-23 06:10:00|24386.1|24381.1|24383.6|24378.6|24400.6|24395.6|24366.1|24361.1|634
1632377700000|2021-09-23 06:15:00|24385.6|24380.6|24379.1|24374.1|24393.1|24388.1|24370.6|24365.6|404
1632378000000|2021-09-23 06:20:00|24378.6|24373.6|24378.6|24373.6|24386.1|24381.1|24355.1|24350.1|617
1632378300000|2021-09-23 06:25:00|24379.1|24374.1|24393.6|24388.6|24406.1|24401.1|24368.6|24363.6|1001
1632378600000|2021-09-23 06:30:00|24393.1|24388.1|24419.1|24414.1|24435.6|24430.6|24389.1|24384.1|846
1632378900000|2021-09-23 06:35:00|24419.6|24414.6|24424.1|24419.1|24441.1|24436.1|24413.6|24408.6|564
1632379200000|2021-09-23 06:40:00|24423.6|24418.6|24436.1|24431.1|24436.1|24431.1|24405.1|24400.1|540
1632379500000|2021-09-23 06:45:00|24437.1|24432.1|24437.6|24432.6|24445.6|24440.6|24427.1|24422.1|578
1632379800000|2021-09-23 06:50:00|24438.1|24433.1|24436.1|24431.1|24465.6|24460.6|24427.1|24422.1|806
1632380100000|2021-09-23 06:55:00|24436.6|24431.6|24435.1|24430.1|24448.1|24443.1|24421.6|24416.6|554
1632380400000|2021-09-23 07:00:00|24435.6|24430.6|24446.1|24441.1|24477.1|24472.1|24429.6|24424.6|1174
1632380700000|2021-09-23 07:05:00|24445.6|24440.6|24462.1|24457.1|24475.1|24470.1|24444.6|24439.6|669
1632381000000|2021-09-23 07:10:00|24463.1|24458.1|24461.6|24456.6|24476.6|24471.6|24454.1|24449.1|541
1632381300000|2021-09-23 07:15:00|24462.6|24457.6|24447.1|24442.1|24469.6|24464.6|24445.6|24440.6|608
1632381600000|2021-09-23 07:20:00|24446.1|24441.1|24454.1|24449.1|24462.6|24457.6|24443.6|24438.6|483
1632381900000|2021-09-23 07:25:00|24454.6|24449.6|24455.1|24450.1|24464.6|24459.6|24448.1|24443.1|458
1632382200000|2021-09-23 07:30:00|24449.6|24444.6|24474.6|24469.6|24496.1|24491.1|24448.1|24443.1|1064
1632382500000|2021-09-23 07:35:00|24474.1|24469.1|24476.1|24471.1|24488.1|24483.1|24474.1|24469.1|716
1632382800000|2021-09-23 07:40:00|24475.6|24470.6|24492.1|24487.1|24497.6|24492.6|24475.1|24470.1|810
1632383100000|2021-09-23 07:45:00|24493.1|24488.1|24492.6|24487.6|24501.6|24496.6|24479.6|24474.6|850
1632383400000|2021-09-23 07:50:00|24491.6|24486.6|24494.1|24489.1|24499.1|24494.1|24485.6|24480.6|611
1632383700000|2021-09-23 07:55:00|24493.6|24488.6|24468.6|24463.6|24500.6|24495.6|24465.6|24460.6|1123
1632384000000|2021-09-23 08:00:00|24469.6|24464.6|24484.1|24479.1|24486.1|24481.1|24468.1|24463.1|1003
1632384300000|2021-09-23 08:05:00|24483.6|24478.6|24495.6|24490.6|24517.1|24512.1|24483.6|24478.6|1715
1632384600000|2021-09-23 08:10:00|24494.6|24489.6|24523.1|24518.1|24532.1|24527.1|24493.6|24488.6|1287
1632384900000|2021-09-23 08:15:00|24523.6|24518.6|24533.6|24528.6|24535.6|24530.6|24523.6|24518.6|1502
1632385200000|2021-09-23 08:20:00|24534.1|24529.1|24525.1|24520.1|24535.6|24530.6|24516.6|24511.6|530
1632385500000|2021-09-23 08:25:00|24524.6|24519.6|24532.6|24527.6|24537.6|24532.6|24518.1|24513.1|839
1632385800000|2021-09-23 08:30:00|24546.6|24516.6|24542.4|24512.4|24551.9|24521.9|24540.9|24510.9|0
1632386100000|2021-09-23 08:35:00|24542.3|24512.3|24554.6|24524.6|24560.5|24530.5|24539.4|24509.4|0
1632386400000|2021-09-23 08:40:00|24555.1|24525.1|24546.5|24516.5|24557.9|24527.9|24546.5|24516.5|0
1632386700000|2021-09-23 08:45:00|24545.6|24515.6|24550.6|24520.6|24561|24531|24544.2|24514.2|0
1632387000000|2021-09-23 08:50:00|24551.6|24521.6|24549.5|24519.5|24552.4|24522.4|24539.7|24509.7|0
1632387300000|2021-09-23 08:55:00|24551|24521|24549.9|24519.9|24557|24527|24548.4|24518.4|0
1632387600000|2021-09-23 09:00:00|24549|24519|24550.2|24520.2|24556.7|24526.7|24548.1|24518.1|0
1632387900000|2021-09-23 09:05:00|24551.7|24521.7|24543.2|24513.2|24585.5|24555.5|24533.9|24503.9|0
1632388200000|2021-09-23 09:10:00|24541.7|24511.7|24583.8|24553.8|24590.1|24560.1|24541.7|24511.7|0
1632388500000|2021-09-23 09:15:00|24583.3|24553.3|24646.6|24638.6|24665.6|24657.6|24575.1|24553.3|1209
1632388800000|2021-09-23 09:20:00|24646.1|24638.1|24640.1|24632.1|24658.6|24650.6|24632.6|24624.6|635
1632389100000|2021-09-23 09:25:00|24639.6|24631.6|24615.6|24607.6|24649.6|24641.6|24613.6|24605.6|264
1632389400000|2021-09-23 09:30:00|24615.1|24607.1|24590.6|24582.6|24620.1|24612.1|24588.1|24580.1|282
1632389700000|2021-09-23 09:35:00|24592.1|24584.1|24614.1|24606.1|24614.6|24606.6|24590.1|24582.1|143
1632390000000|2021-09-23 09:40:00|24614.6|24606.6|24589.1|24581.1|24614.6|24606.6|24584.1|24576.1|216
1632390300000|2021-09-23 09:45:00|24589.6|24581.6|24572.1|24564.1|24590.1|24582.1|24564.1|24556.1|160
1632390600000|2021-09-23 09:50:00|24571.6|24563.6|24563.6|24555.6|24572.1|24564.1|24562.6|24554.6|116
1632390900000|2021-09-23 09:55:00|24564.1|24556.1|24573.6|24565.6|24574.6|24566.6|24557.6|24549.6|95
1632391200000|2021-09-23 10:00:00|24574.1|24566.1|24568.6|24560.6|24578.1|24570.1|24565.6|24557.6|128
1632391500000|2021-09-23 10:05:00|24569.1|24561.1|24580.6|24572.6|24585.6|24577.6|24566.6|24558.6|109
1632391800000|2021-09-23 10:10:00|24581.1|24573.1|24424.1|24416.1|24593.1|24585.1|24338.6|24330.6|2133
1632392100000|2021-09-23 10:15:00|24423.1|24415.1|24434.6|24426.6|24477.1|24469.1|24392.1|24384.1|787
1632392400000|2021-09-23 10:20:00|24432.6|24424.6|24406.6|24398.6|24462.6|24454.6|24401.6|24393.6|545
1632392700000|2021-09-23 10:25:00|24405.6|24397.6|24434.6|24426.6|24440.6|24432.6|24394.1|24386.1|377
1632393000000|2021-09-23 10:30:00|24436.1|24428.1|24426.1|24418.1|24436.1|24428.1|24415.6|24407.6|104
1632393300000|2021-09-23 10:35:00|24426.6|24418.6|24413.6|24405.6|24445.6|24437.6|24413.6|24405.6|290
1632393600000|2021-09-23 10:40:00|24414.1|24406.1|24439.1|24431.1|24441.1|24433.1|24413.6|24405.6|130
1632393900000|2021-09-23 10:45:00|24439.6|24431.6|24414.6|24406.6|24439.6|24431.6|24381.1|24373.1|518
1632394200000|2021-09-23 10:50:00|24411.1|24403.1|24422.1|24414.1|24426.6|24418.6|24405.6|24397.6|123
1632394500000|2021-09-23 10:55:00|24424.6|24416.6|24411.6|24403.6|24424.6|24416.6|24403.6|24395.6|108
1632394800000|2021-09-23 11:00:00|24408.6|24400.6|24407.1|24399.1|24413.6|24405.6|24398.6|24390.6|64
1632395100000|2021-09-23 11:05:00|24406.6|24398.6|24422.1|24414.1|24423.6|24415.6|24406.1|24398.1|101
1632395400000|2021-09-23 11:10:00|24422.6|24414.6|24405.1|24397.1|24429.1|24421.1|24400.1|24392.1|178
1632395700000|2021-09-23 11:15:00|24405.6|24397.6|24424.1|24416.1|24426.6|24418.6|24405.6|24397.6|41
1632396000000|2021-09-23 11:20:00|24423.1|24415.1|24434.6|24426.6|24437.1|24429.1|24420.1|24412.1|77
1632396300000|2021-09-23 11:25:00|24435.1|24427.1|24428.6|24420.6|24435.1|24427.1|24420.6|24412.6|54
1632396600000|2021-09-23 11:30:00|24428.1|24420.1|24458.6|24450.6|24458.6|24450.6|24426.1|24418.1|109
1632396900000|2021-09-23 11:35:00|24460.1|24452.1|24451.1|24443.1|24460.1|24452.1|24449.6|24441.6|79
1632397200000|2021-09-23 11:40:00|24451.6|24443.6|24448.1|24440.1|24454.6|24446.6|24447.1|24439.1|121
1632397500000|2021-09-23 11:45:00|24448.6|24440.6|24439.1|24431.1|24450.1|24442.1|24432.1|24424.1|195
1632397800000|2021-09-23 11:50:00|24439.6|24431.6|24433.1|24425.1|24443.1|24435.1|24432.1|24424.1|111
1632398100000|2021-09-23 11:55:00|24433.6|24425.6|24426.1|24418.1|24433.6|24425.6|24417.6|24409.6|245
1632398400000|2021-09-23 12:00:00|24425.1|24417.1|24389.6|24381.6|24427.6|24419.6|24381.6|24373.6|352
1632398700000|2021-09-23 12:05:00|24390.1|24382.1|24383.1|24375.1|24393.1|24385.1|24376.1|24368.1|233
1632399000000|2021-09-23 12:10:00|24382.6|24374.6|24326.6|24318.6|24384.1|24376.1|24326.6|24318.6|298
1632399300000|2021-09-23 12:15:00|24327.1|24319.1|24348.1|24340.1|24359.1|24351.1|24327.1|24319.1|395
1632399600000|2021-09-23 12:20:00|24347.6|24339.6|24358.1|24350.1|24366.6|24358.6|24338.6|24330.6|220
1632399900000|2021-09-23 12:25:00|24357.6|24349.6|24351.1|24343.1|24363.1|24355.1|24350.1|24342.1|77
1632400200000|2021-09-23 12:30:00|24350.6|24342.6|24358.1|24350.1|24360.1|24352.1|24340.6|24332.6|139
1632400500000|2021-09-23 12:35:00|24357.6|24349.6|24356.6|24348.6|24363.6|24355.6|24350.6|24342.6|142
1632400800000|2021-09-23 12:40:00|24356.1|24348.1|24356.6|24348.6|24358.6|24350.6|24348.1|24340.1|77
1632401100000|2021-09-23 12:45:00|24357.1|24349.1|24368.1|24360.1|24375.6|24367.6|24352.1|24344.1|82
1632401400000|2021-09-23 12:50:00|24367.6|24359.6|24358.1|24350.1|24372.6|24364.6|24358.1|24350.1|47
1632401700000|2021-09-23 12:55:00|24358.6|24350.6|24367.1|24359.1|24375.1|24367.1|24352.6|24344.6|158
1632402000000|2021-09-23 13:00:00|24366.6|24358.6|24360.1|24352.1|24366.6|24358.6|24348.1|24340.1|80
1632402300000|2021-09-23 13:05:00|24360.6|24352.6|24355.1|24347.1|24364.6|24356.6|24343.6|24335.6|86
1632402600000|2021-09-23 13:10:00|24356.1|24348.1|24355.1|24347.1|24359.1|24351.1|24337.6|24329.6|73
1632402900000|2021-09-23 13:15:00|24354.6|24346.6|24364.1|24356.1|24368.1|24360.1|24352.6|24344.6|132
1632403200000|2021-09-23 13:20:00|24364.6|24356.6|24374.1|24366.1|24380.6|24372.6|24360.1|24352.1|132
1632403500000|2021-09-23 13:25:00|24373.6|24365.6|24384.1|24376.1|24384.1|24376.1|24367.1|24359.1|185
1632403800000|2021-09-23 13:30:00|24384.6|24376.6|24360.1|24352.1|24396.1|24388.1|24358.6|24350.6|446
1632404100000|2021-09-23 13:35:00|24359.6|24351.6|24423.6|24415.6|24423.6|24415.6|24354.1|24346.1|378
1632404400000|2021-09-23 13:40:00|24425.1|24417.1|24434.6|24426.6|24436.6|24428.6|24401.1|24393.1|433
1632404700000|2021-09-23 13:45:00|24433.6|24425.6|24428.6|24420.6|24446.6|24438.6|24421.1|24413.1|663
1632405000000|2021-09-23 13:50:00|24429.1|24421.1|24445.1|24437.1|24454.1|24446.1|24423.1|24415.1|385
1632405300000|2021-09-23 13:55:00|24445.6|24437.6|24444.1|24436.1|24457.1|24449.1|24438.1|24430.1|227
1632405600000|2021-09-23 14:00:00|24445.1|24437.1|24460.6|24452.6|24470.6|24462.6|24445.1|24437.1|276
1632405900000|2021-09-23 14:05:00|24460.1|24452.1|24445.6|24437.6|24465.1|24457.1|24441.1|24433.1|126
1632406200000|2021-09-23 14:10:00|24446.1|24438.1|24452.1|24444.1|24457.1|24449.1|24445.1|24437.1|71
1632406500000|2021-09-23 14:15:00|24452.6|24444.6|24410.1|24402.1|24461.6|24453.6|24402.1|24394.1|408
1632406800000|2021-09-23 14:20:00|24410.6|24402.6|24427.6|24419.6|24434.6|24426.6|24403.6|24395.6|398
1632407100000|2021-09-23 14:25:00|24428.1|24420.1|24402.6|24394.6|24431.1|24423.1|24400.1|24392.1|253
1632407400000|2021-09-23 14:30:00|24402.1|24394.1|24425.6|24417.6|24426.1|24418.1|24399.1|24391.1|170
1632407700000|2021-09-23 14:35:00|24425.1|24417.1|24398.6|24390.6|24427.1|24419.1|24391.1|24383.1|238
1632408000000|2021-09-23 14:40:00|24399.1|24391.1|24401.6|24393.6|24407.1|24399.1|24394.6|24386.6|118
1632408300000|2021-09-23 14:45:00|24402.1|24394.1|24421.1|24413.1|24422.1|24414.1|24400.1|24392.1|159
1632408600000|2021-09-23 14:50:00|24421.6|24413.6|24431.1|24423.1|24433.6|24425.6|24416.6|24408.6|142
1632408900000|2021-09-23 14:55:00|24431.6|24423.6|24439.6|24431.6|24442.6|24434.6|24430.1|24422.1|128
1632409200000|2021-09-23 15:00:00|24440.1|24432.1|24418.6|24410.6|24441.6|24433.6|24418.6|24410.6|154
1632409500000|2021-09-23 15:05:00|24419.1|24411.1|24406.1|24398.1|24431.6|24423.6|24395.1|24387.1|274
1632409800000|2021-09-23 15:10:00|24405.1|24397.1|24414.6|24406.6|24418.6|24410.6|24404.6|24396.6|184
1632410100000|2021-09-23 15:15:00|24415.1|24407.1|24396.1|24388.1|24424.6|24416.6|24396.1|24388.1|129
1632410400000|2021-09-23 15:20:00|24394.6|24386.6|24398.1|24390.1|24398.6|24390.6|24381.6|24373.6|141
1632410700000|2021-09-23 15:25:00|24397.1|24389.1|24403.1|24395.1|24410.6|24402.6|24395.1|24387.1|84
1632411000000|2021-09-23 15:30:00|24403.6|24395.6|24407.6|24399.6|24410.1|24402.1|24399.1|24391.1|50
1632411300000|2021-09-23 15:35:00|24407.1|24399.1|24411.6|24403.6|24415.6|24407.6|24404.1|24396.1|43
1632411600000|2021-09-23 15:40:00|24411.1|24403.1|24392.1|24384.1|24411.1|24403.1|24385.1|24377.1|79
1632411900000|2021-09-23 15:45:00|24391.6|24383.6|24399.1|24391.1|24400.6|24392.6|24386.1|24378.1|107
1632412200000|2021-09-23 15:50:00|24399.6|24391.6|24409.1|24401.1|24409.1|24401.1|24395.6|24387.6|47
1632412500000|2021-09-23 15:55:00|24408.6|24400.6|24417.6|24409.6|24424.6|24416.6|24408.1|24400.1|79
1632412800000|2021-09-23 16:00:00|24415.6|24407.6|24401.1|24393.1|24417.6|24409.6|24393.1|24385.1|109
1632413100000|2021-09-23 16:05:00|24401.6|24393.6|24406.6|24398.6|24411.6|24403.6|24396.6|24388.6|60
1632413400000|2021-09-23 16:10:00|24406.1|24398.1|24412.1|24404.1|24425.6|24417.6|24405.1|24397.1|72
1632413700000|2021-09-23 16:15:00|24412.6|24404.6|24427.1|24419.1|24427.6|24419.6|24408.6|24400.6|61
1632414000000|2021-09-23 16:20:00|24426.6|24418.6|24426.1|24418.1|24430.6|24422.6|24421.6|24413.6|49
1632414300000|2021-09-23 16:25:00|24425.1|24417.1|24440.1|24432.1|24440.6|24432.6|24422.6|24414.6|51
1632414600000|2021-09-23 16:30:00|24439.6|24431.6|24440.6|24432.6|24446.1|24438.1|24433.1|24425.1|76
1632414900000|2021-09-23 16:35:00|24441.1|24433.1|24446.1|24438.1|24446.1|24438.1|24437.1|24429.1|42
1632415200000|2021-09-23 16:40:00|24445.6|24437.6|24442.6|24434.6|24447.6|24439.6|24435.6|24427.6|40
1632415500000|2021-09-23 16:45:00|24441.1|24433.1|24450.1|24442.1|24451.6|24443.6|24437.6|24429.6|51
1632415800000|2021-09-23 16:50:00|24449.6|24441.6|24443.6|24435.6|24455.6|24447.6|24442.1|24434.1|47
1632416100000|2021-09-23 16:55:00|24444.1|24436.1|24439.1|24431.1|24448.1|24440.1|24434.1|24426.1|58
1632416400000|2021-09-23 17:00:00|24439.6|24431.6|24452.1|24444.1|24454.1|24446.1|24437.1|24429.1|21
1632416700000|2021-09-23 17:05:00|24453.1|24445.1|24475.6|24467.6|24478.6|24470.6|24451.6|24443.6|147
1632417000000|2021-09-23 17:10:00|24473.1|24465.1|24466.1|24458.1|24474.1|24466.1|24460.6|24452.6|40
1632417300000|2021-09-23 17:15:00|24465.1|24457.1|24473.1|24465.1|24473.1|24465.1|24464.6|24456.6|26
1632417600000|2021-09-23 17:20:00|24473.6|24465.6|24478.1|24470.1|24479.1|24471.1|24470.6|24462.6|30
1632417900000|2021-09-23 17:25:00|24478.6|24470.6|24478.1|24470.1|24484.1|24476.1|24475.1|24467.1|64
1632418200000|2021-09-23 17:30:00|24478.6|24470.6|24477.6|24469.6|24486.1|24478.1|24474.6|24466.6|25
1632418500000|2021-09-23 17:35:00|24478.1|24470.1|24483.6|24475.6|24485.6|24477.6|24477.1|24469.1|27
1632418800000|2021-09-23 17:40:00|24484.1|24476.1|24486.6|24478.6|24487.6|24479.6|24483.1|24475.1|42
1632419100000|2021-09-23 17:45:00|24486.1|24478.1|24486.6|24478.6|24488.1|24480.1|24483.1|24475.1|27
1632419400000|2021-09-23 17:50:00|24487.1|24479.1|24501.1|24493.1|24501.1|24493.1|24484.6|24476.6|83
1632419700000|2021-09-23 17:55:00|24500.6|24492.6|24501.6|24493.6|24504.6|24496.6|24492.6|24484.6|141
1632420000000|2021-09-23 18:00:00|24502.1|24494.1|24486.1|24478.1|24502.6|24494.6|24484.6|24476.6|76
1632420300000|2021-09-23 18:05:00|24486.6|24478.6|24472.1|24464.1|24488.6|24480.6|24470.1|24462.1|41
1632420600000|2021-09-23 18:10:00|24471.6|24463.6|24477.6|24469.6|24480.6|24472.6|24470.1|24462.1|81
1632420900000|2021-09-23 18:15:00|24478.1|24470.1|24477.1|24469.1|24484.1|24476.1|24474.1|24466.1|39
1632421200000|2021-09-23 18:20:00|24477.6|24469.6|24479.6|24471.6|24487.6|24479.6|24476.6|24468.6|36
1632421500000|2021-09-23 18:25:00|24479.1|24471.1|24481.1|24473.1|24487.6|24479.6|24477.1|24469.1|24
1632421800000|2021-09-23 18:30:00|24481.6|24473.6|24490.6|24482.6|24491.1|24483.1|24481.6|24473.6|20
1632422100000|2021-09-23 18:35:00|24490.1|24482.1|24479.1|24471.1|24490.1|24482.1|24477.1|24469.1|36
1632422400000|2021-09-23 18:40:00|24479.6|24471.6|24476.1|24468.1|24481.1|24473.1|24473.1|24465.1|21
1632422700000|2021-09-23 18:45:00|24475.6|24467.6|24477.6|24469.6|24479.6|24471.6|24473.1|24465.1|20
1632423000000|2021-09-23 18:50:00|24478.1|24470.1|24482.1|24474.1|24482.6|24474.6|24476.1|24468.1|65
1632423300000|2021-09-23 18:55:00|24482.6|24474.6|24485.5|24455.5|24488.1|24480.1|24474.6|24455.2|66
1632423600000|2021-09-23 19:00:00|24486.1|24456.1|24487.9|24457.9|24488.3|24458.3|24477.6|24447.6|0
1632423900000|2021-09-23 19:05:00|24487.3|24457.3|24475.3|24445.3|24487.9|24457.9|24475.3|24445.3|0
1632424200000|2021-09-23 19:10:00|24475.6|24445.6|24469.6|24439.6|24475.9|24445.9|24466.8|24436.8|0
1632424500000|2021-09-23 19:15:00|24469.9|24439.9|24471.4|24441.4|24473.7|24443.7|24466|24436|0
1632424800000|2021-09-23 19:20:00|24471.7|24441.7|24477.8|24447.8|24478.2|24448.2|24468.5|24438.5|0
1632425100000|2021-09-23 19:25:00|24478.2|24448.2|24472.9|24442.9|24482.9|24452.9|24472|24442|0
1632425400000|2021-09-23 19:30:00|24473.2|24443.2|24486.6|24456.6|24486.6|24456.6|24468.9|24438.9|0
1632425700000|2021-09-23 19:35:00|24486.2|24456.2|24486.4|24456.4|24489.1|24459.1|24481.4|24451.4|0
1632426000000|2021-09-23 19:40:00|24487|24457|24492|24462|24497.2|24467.2|24484.6|24454.6|0
1632426300000|2021-09-23 19:45:00|24491.6|24461.6|24493.2|24463.2|24495.4|24465.4|24473.4|24443.4|0
1632426600000|2021-09-23 19:50:00|24494.3|24464.3|24493.3|24463.3|24499.7|24469.7|24477.5|24447.5|0
1632426900000|2021-09-23 19:55:00|24493|24463|24474.9|24444.9|24493|24463|24467.8|24437.8|0
1632427200000|2021-09-23 20:00:00|24476.7|24446.7|24463.6|24433.6|24482.1|24452.1|24461.8|24431.8|0
1632427500000|2021-09-23 20:05:00|24461.8|24431.8|24492.5|24462.5|24497.9|24467.9|24461.8|24431.8|0
1632427800000|2021-09-23 20:10:00|24494.3|24464.3|24492.7|24462.7|24505.2|24475.2|24487.2|24457.2|0
1632428100000|2021-09-23 20:15:00|24494.5|24464.5|24497.1|24467.1|24509.6|24479.6|24487.3|24457.3|0
1632428400000|2021-09-23 20:20:00|24498.9|24468.9|24493.5|24463.5|24509.6|24479.6|24493.5|24463.5|0
1632428700000|2021-09-23 20:25:00|24495.3|24465.3|24479.1|24449.1|24495.3|24465.3|24477.3|24447.3|0
1632429000000|2021-09-23 20:30:00|24475.5|24445.5|24488.1|24458.1|24488.1|24458.1|24470.2|24440.2|0
1632429300000|2021-09-23 20:35:00|24489.9|24459.9|24490|24460|24493.7|24463.7|24484.5|24454.5|0
1632429600000|2021-09-23 20:40:00|24491.8|24461.8|24495.4|24465.4|24495.4|24465.4|24484.6|24454.6|0
1632429900000|2021-09-23 20:45:00|24500.7|24470.7|24473.9|24443.9|24500.7|24470.7|24472.1|24442.1|0
1632430200000|2021-09-23 20:50:00|24472.9|24442.9|24491.5|24461.5|24491.5|24461.5|24470.3|24440.3|0
1632430500000|2021-09-23 20:55:00|24489.7|24459.7|24487.3|24457.3|24493.2|24463.2|24485.7|24455.7|0
1632430800000|2021-09-23 21:00:00|24485.2|24455.2|24488.4|24458.4|24488.6|24458.6|24482.9|24452.9|0
1632431100000|2021-09-23 21:05:00|24487.6|24457.6|24494.2|24464.2|24494.7|24464.7|24487.6|24457.6|0
1632431400000|2021-09-23 21:10:00|24493.7|24463.7|24496|24466|24496|24466|24491.4|24461.4|0
1632431700000|2021-09-23 21:15:00|24495.7|24465.7|24495.4|24465.4|24495.7|24465.7|24495.4|24465.4|0
1632432000000|2021-09-23 21:20:00|24495.7|24465.7|24496.2|24466.2|24497.4|24467.4|24495.7|24465.7|0
1632432300000|2021-09-23 21:25:00|24495.9|24465.9|24497.2|24467.2|24497.8|24467.8|24495|24465|0
1632432600000|2021-09-23 21:30:00|24497|24467|24497.2|24467.2|24497.2|24467.2|24497|24467|0
1632432900000|2021-09-23 21:35:00|24497|24467|24494.9|24464.9|24497|24467|24494.9|24464.9|0
1632433200000|2021-09-23 21:40:00|24494.7|24464.7|24493.4|24463.4|24494.7|24464.7|24491.6|24461.6|0
1632433500000|2021-09-23 21:45:00|24492.9|24462.9|24492.3|24462.3|24493.1|24463.1|24491.5|24461.5|0
1632433800000|2021-09-23 21:50:00|24493.4|24463.4|24494.4|24464.4|24494.7|24464.7|24493.1|24463.1|0
1632434100000|2021-09-23 21:55:00|24493.9|24463.9|24493.2|24463.2|24494.9|24464.9|24491|24461|0
1632434400000|2021-09-23 22:00:00|24488.1|24458.1|24496.7|24466.7|24500.3|24470.3|24488.1|24458.1|0
1632434700000|2021-09-23 22:05:00|24495|24465|24505.6|24475.6|24505.7|24475.7|24495|24465|0
1632435000000|2021-09-23 22:10:00|24503.8|24473.8|24505.7|24475.7|24516.4|24486.4|24503.8|24473.8|0
1632435300000|2021-09-23 22:15:00|24506.5|24476.5|24504.6|24474.6|24509.3|24479.3|24503.8|24473.8|0
1632435600000|2021-09-23 22:20:00|24505.5|24475.5|24497.2|24467.2|24505.7|24475.7|24493.7|24463.7|0
1632435900000|2021-09-23 22:25:00|24499|24469|24503.8|24473.8|24505.6|24475.6|24497.2|24467.2|0
1632436200000|2021-09-23 22:30:00|24507.4|24477.4|24498.9|24468.9|24511.4|24481.4|24498.9|24468.9|0
1632436500000|2021-09-23 22:35:00|24500.7|24470.7|24504.6|24474.6|24505.1|24475.1|24499.7|24469.7|0
1632436800000|2021-09-23 22:40:00|24505.4|24475.4|24509.5|24479.5|24513.1|24483.1|24504.6|24474.6|0
1632437100000|2021-09-23 22:45:00|24510.4|24480.4|24514.4|24484.4|24514.9|24484.9|24510.4|24480.4|0
1632437400000|2021-09-23 22:50:00|24513.5|24483.5|24513|24483|24514.2|24484.2|24511.2|24481.2|0
1632437700000|2021-09-23 22:55:00|24512.1|24482.1|24510.5|24480.5|24512.3|24482.3|24506.9|24476.9|0
1632438000000|2021-09-23 23:00:00|24512.3|24482.3|24515.2|24485.2|24516.8|24486.8|24510.7|24480.7|0
1632438300000|2021-09-23 23:05:00|24513.4|24483.4|24516.2|24486.2|24516.2|24486.2|24512.6|24482.6|0
1632438600000|2021-09-23 23:10:00|24518|24488|24518.4|24488.4|24524.4|24494.4|24516.2|24486.2|0
1632438900000|2021-09-23 23:15:00|24519.2|24489.2|24523.3|24493.3|24525.1|24495.1|24519.2|24489.2|0
1632439200000|2021-09-23 23:20:00|24521.5|24491.5|24535.7|24505.7|24538.7|24508.7|24519.7|24489.7|0
1632439500000|2021-09-23 23:25:00|24537.5|24507.5|24535.1|24505.1|24544.2|24514.2|24534.8|24504.8|0
1632439800000|2021-09-23 23:30:00|24533.3|24503.3|24549.3|24519.3|24549.3|24519.3|24521.4|24491.4|0
1632440100000|2021-09-23 23:35:00|24547.5|24517.5|24553.7|24523.7|24553.7|24523.7|24545.7|24515.7|0
1632440400000|2021-09-23 23:40:00|24551.9|24521.9|24549.2|24519.2|24557.1|24527.1|24547.4|24517.4|0
1632440700000|2021-09-23 23:45:00|24551|24521|24536.8|24506.8|24551|24521|24531.4|24501.4|0
1632441000000|2021-09-23 23:50:00|24535|24505|24541.1|24511.1|24542.9|24512.9|24533.8|24503.8|0
1632441300000|2021-09-23 23:55:00|24539.3|24509.3|24530.4|24500.4|24542.3|24512.3|24528.6|24498.6|0
1632441600000|2021-09-24 00:00:00|24531.2|24501.2|24541|24511|24542.8|24512.8|24528.6|24498.6|0
1632441900000|2021-09-24 00:05:00|24542.8|24512.8|24538.2|24508.2|24545.4|24515.4|24534.6|24504.6|0
1632442200000|2021-09-24 00:10:00|24537.6|24507.6|24557.4|24527.4|24562.8|24532.8|24535.8|24505.8|0
1632442500000|2021-09-24 00:15:00|24559.2|24529.2|24578.2|24548.2|24578.6|24548.6|24558.3|24528.3|0
1632442800000|2021-09-24 00:20:00|24579.6|24549.6|24585.4|24555.4|24597.1|24567.1|24579.6|24549.6|0
1632443100000|2021-09-24 00:25:00|24586.2|24556.2|24561.2|24531.2|24593.1|24563.1|24561.2|24531.2|0
1632443400000|2021-09-24 00:30:00|24560.3|24530.3|24555.8|24525.8|24570|24540|24555.8|24525.8|0
1632443700000|2021-09-24 00:35:00|24556.5|24526.5|24550.9|24520.9|24562.9|24532.9|24550|24520|0
1632444000000|2021-09-24 00:40:00|24550|24520|24539.6|24509.6|24550.4|24520.4|24535.2|24505.2|0
1632444300000|2021-09-24 00:45:00|24538.7|24508.7|24532.7|24502.7|24540.5|24510.5|24527.5|24497.5|0
1632444600000|2021-09-24 00:50:00|24532.3|24502.3|24541.3|24511.3|24542.8|24512.8|24520.4|24490.4|0
1632444900000|2021-09-24 00:55:00|24542.2|24512.2|24537.2|24507.2|24553.9|24523.9|24535.4|24505.4|0
1632445200000|2021-09-24 01:00:00|24538|24508|24498|24468|24545.2|24515.2|24494.9|24464.9|0
1632445500000|2021-09-24 01:05:00|24497.5|24467.5|24437.9|24407.9|24500.5|24470.5|24437.9|24407.9|0
1632445800000|2021-09-24 01:10:00|24437.2|24407.2|24405.2|24375.2|24442.7|24412.7|24395.3|24365.3|0
1632446100000|2021-09-24 01:15:00|24414.7|24384.7|24436.6|24431.6|24449.1|24444.1|24352.1|24347.1|3201
1632446400000|2021-09-24 01:20:00|24437.1|24432.1|24478.6|24473.6|24489.1|24484.1|24411.6|24406.6|1847
1632446700000|2021-09-24 01:25:00|24480.1|24475.1|24556.6|24551.6|24569.1|24564.1|24480.1|24475.1|2303
1632447000000|2021-09-24 01:30:00|24560.6|24555.6|24509.7|24504.7|24602.6|24597.6|24494.6|24489.6|6240
1632447300000|2021-09-24 01:35:00|24510.7|24505.7|24471.7|24466.7|24550.7|24545.7|24454.2|24449.2|5516
1632447600000|2021-09-24 01:40:00|24472.2|24467.2|24400.2|24395.2|24472.2|24467.2|24382.2|24377.2|5027
1632447900000|2021-09-24 01:45:00|24398.2|24393.2|24350.7|24345.7|24406.7|24401.7|24339.7|24334.7|3626
1632448200000|2021-09-24 01:50:00|24349.2|24344.2|24423.2|24418.2|24423.2|24418.2|24342.2|24337.2|3076
1632448500000|2021-09-24 01:55:00|24420.7|24415.7|24325.7|24320.7|24420.7|24415.7|24293.2|24288.2|3387
1632448800000|2021-09-24 02:00:00|24326.2|24321.2|24444.7|24439.7|24449.7|24444.7|24318.7|24313.7|4035
1632449100000|2021-09-24 02:05:00|24446.2|24441.2|24520.2|24515.2|24521.2|24516.2|24440.2|24435.2|3711
1632449400000|2021-09-24 02:10:00|24516.7|24511.7|24485.2|24480.2|24526.2|24521.2|24472.7|24467.7|2453
1632449700000|2021-09-24 02:15:00|24485.7|24480.7|24465.7|24460.7|24490.7|24485.7|24425.7|24420.7|2280
1632450000000|2021-09-24 02:20:00|24465.2|24460.2|24467.7|24462.7|24467.7|24462.7|24426.7|24421.7|2022
1632450300000|2021-09-24 02:25:00|24468.2|24463.2|24484.2|24479.2|24507.2|24502.2|24463.2|24458.2|2027
1632450600000|2021-09-24 02:30:00|24489.2|24484.2|24543.7|24538.7|24554.2|24549.2|24489.2|24484.2|2802
1632450900000|2021-09-24 02:35:00|24544.7|24539.7|24509.2|24504.2|24545.2|24540.2|24481.2|24476.2|1903
1632451200000|2021-09-24 02:40:00|24508.7|24503.7|24574.7|24569.7|24582.2|24577.2|24503.2|24498.2|1991
1632451500000|2021-09-24 02:45:00|24575.2|24570.2|24578.7|24573.7|24584.7|24579.7|24551.2|24546.2|2093
1632451800000|2021-09-24 02:50:00|24578.2|24573.2|24581.7|24576.7|24610.2|24605.2|24568.2|24563.2|2174
1632452100000|2021-09-24 02:55:00|24582.2|24577.2|24551.2|24546.2|24582.2|24577.2|24541.2|24536.2|1712
1632452400000|2021-09-24 03:00:00|24551.7|24546.7|24539.7|24534.7|24564.7|24559.7|24505.7|24500.7|3505
1632452700000|2021-09-24 03:05:00|24540.2|24535.2|24507.7|24502.7|24541.2|24536.2|24486.7|24481.7|1566
1632453000000|2021-09-24 03:10:00|24508.2|24503.2|24476.7|24471.7|24518.2|24513.2|24466.2|24461.2|2930
1632453300000|2021-09-24 03:15:00|24477.2|24472.2|24465.2|24460.2|24486.2|24481.2|24442.2|24437.2|1490
1632453600000|2021-09-24 03:20:00|24464.7|24459.7|24513.7|24508.7|24517.7|24512.7|24452.7|24447.7|1556
1632453900000|2021-09-24 03:25:00|24515.2|24510.2|24476.2|24471.2|24517.7|24512.7|24475.2|24470.2|4185
1632454200000|2021-09-24 03:30:00|24475.2|24470.2|24485.2|24480.2|24490.7|24485.7|24458.2|24453.2|2366
1632454500000|2021-09-24 03:35:00|24485.7|24480.7|24486.2|24481.2|24502.2|24497.2|24479.2|24474.2|513
1632454800000|2021-09-24 03:40:00|24486.7|24481.7|24471.2|24466.2|24486.7|24481.7|24461.2|24456.2|679
1632455100000|2021-09-24 03:45:00|24470.7|24465.7|24468.2|24463.2|24481.7|24476.7|24465.2|24460.2|433
1632455400000|2021-09-24 03:50:00|24468.7|24463.7|24478.2|24473.2|24482.7|24477.7|24464.7|24459.7|920
1632455700000|2021-09-24 03:55:00|24477.7|24472.7|24486.2|24481.2|24488.2|24483.2|24466.7|24461.7|1946
1632456000000|2021-09-24 04:00:00|24490.5|24460.5|24490.5|24460.5|24491.4|24461.4|24477.6|24447.6|16
1632456300000|2021-09-24 04:05:00|24489.8|24459.8|24483|24453|24489.8|24459.8|24480.6|24450.6|0
1632456600000|2021-09-24 04:10:00|24483.7|24453.7|24475.7|24445.7|24486.1|24456.1|24474.8|24444.8|0
1632456900000|2021-09-24 04:15:00|24475.3|24445.3|24479.3|24449.3|24479.3|24449.3|24472.8|24442.8|0
1632457200000|2021-09-24 04:20:00|24480.1|24450.1|24481.2|24451.2|24482.2|24452.2|24478.4|24448.4|0
1632457500000|2021-09-24 04:25:00|24480.7|24450.7|24478.6|24448.6|24482|24452|24477.9|24447.9|0
1632457800000|2021-09-24 04:30:00|24477.8|24447.8|24481.7|24451.7|24482.4|24452.4|24473.7|24443.7|0
1632458100000|2021-09-24 04:35:00|24480.8|24450.8|24481.6|24451.6|24484|24454|24478.3|24448.3|0
1632458400000|2021-09-24 04:40:00|24480.8|24450.8|24480.6|24450.6|24482.2|24452.2|24478.3|24448.3|0
1632458700000|2021-09-24 04:45:00|24474.6|24444.6|24469.7|24439.7|24474.6|24444.6|24466|24436|0
1632459000000|2021-09-24 04:50:00|24470.5|24440.5|24469.6|24439.6|24474.6|24444.6|24468.7|24438.7|0
1632459300000|2021-09-24 04:55:00|24468.7|24438.7|24468.7|24438.7|24469.6|24439.6|24466.3|24436.3|0
1632459600000|2021-09-24 05:00:00|24469.6|24439.6|24455.7|24450.7|24478.7|24473.7|24429.2|24424.2|1302
1632459900000|2021-09-24 05:05:00|24456.2|24451.2|24446.2|24441.2|24484.2|24479.2|24441.7|24436.7|722
1632460200000|2021-09-24 05:10:00|24446.7|24441.7|24464.7|24459.7|24469.2|24464.2|24407.7|24402.7|2369
1632460500000|2021-09-24 05:15:00|24464.2|24459.2|24459.7|24454.7|24480.2|24475.2|24447.7|24442.7|1093
1632460800000|2021-09-24 05:20:00|24460.2|24455.2|24437.2|24432.2|24477.7|24472.7|24431.2|24426.2|705
1632461100000|2021-09-24 05:25:00|24436.7|24431.7|24457.2|24452.2|24468.2|24463.2|24434.7|24429.7|616
1632461400000|2021-09-24 05:30:00|24457.7|24452.7|24467.2|24462.2|24477.2|24472.2|24455.2|24450.2|443
1632461700000|2021-09-24 05:35:00|24467.7|24462.7|24498.7|24493.7|24510.2|24505.2|24467.7|24462.7|1027
1632462000000|2021-09-24 05:40:00|24498.2|24493.2|24490.2|24485.2|24502.7|24497.7|24484.7|24479.7|416
1632462300000|2021-09-24 05:45:00|24490.7|24485.7|24501.7|24496.7|24507.2|24502.2|24480.7|24475.7|609
1632462600000|2021-09-24 05:50:00|24502.2|24497.2|24510.2|24505.2|24515.7|24510.7|24488.2|24483.2|679
1632462900000|2021-09-24 05:55:00|24507.7|24502.7|24489.2|24484.2|24519.2|24514.2|24486.7|24481.7|596
1632463200000|2021-09-24 06:00:00|24487.2|24482.2|24453.7|24448.7|24493.2|24488.2|24445.7|24440.7|935
1632463500000|2021-09-24 06:05:00|24454.2|24449.2|24480.2|24475.2|24481.7|24476.7|24454.2|24449.2|639
1632463800000|2021-09-24 06:10:00|24480.7|24475.7|24464.7|24459.7|24481.7|24476.7|24456.7|24451.7|460
1632464100000|2021-09-24 06:15:00|24465.2|24460.2|24451.2|24446.2|24466.2|24461.2|24438.7|24433.7|524
1632464400000|2021-09-24 06:20:00|24451.7|24446.7|24442.2|24437.2|24452.2|24447.2|24435.2|24430.2|417
1632464700000|2021-09-24 06:25:00|24442.7|24437.7|24441.2|24436.2|24445.7|24440.7|24424.7|24419.7|567
1632465000000|2021-09-24 06:30:00|24439.2|24434.2|24383.2|24378.2|24440.2|24435.2|24378.7|24373.7|1346
1632465300000|2021-09-24 06:35:00|24382.7|24377.7|24349.2|24344.2|24393.2|24388.2|24324.7|24319.7|1896
1632465600000|2021-09-24 06:40:00|24349.7|24344.7|24381.7|24376.7|24383.2|24378.2|24340.2|24335.2|1259
1632465900000|2021-09-24 06:45:00|24383.2|24378.2|24342.2|24337.2|24387.2|24382.2|24336.2|24331.2|951
1632466200000|2021-09-24 06:50:00|24341.2|24336.2|24304.2|24299.2|24356.2|24351.2|24293.7|24288.7|1437
1632466500000|2021-09-24 06:55:00|24303.7|24298.7|24242.2|24237.2|24321.2|24316.2|24228.2|24223.2|2809
1632466800000|2021-09-24 07:00:00|24242.7|24237.7|24133.2|24128.2|24277.2|24272.2|24130.2|24125.2|4128
1632467100000|2021-09-24 07:05:00|24133.7|24128.7|24190.7|24185.7|24203.2|24198.2|24126.7|24121.7|2974
1632467400000|2021-09-24 07:10:00|24190.2|24185.2|24176.2|24171.2|24194.2|24189.2|24165.7|24160.7|1555
1632467700000|2021-09-24 07:15:00|24179.2|24174.2|24202.2|24197.2|24211.2|24206.2|24167.2|24162.2|1021
1632468000000|2021-09-24 07:20:00|24201.7|24196.7|24177.2|24172.2|24216.7|24211.7|24165.7|24160.7|1226
1632468300000|2021-09-24 07:25:00|24176.7|24171.7|24162.2|24157.2|24197.7|24192.7|24161.2|24156.2|908
1632468600000|2021-09-24 07:30:00|24161.7|24156.7|24151.2|24146.2|24169.2|24164.2|24137.2|24132.2|1185
1632468900000|2021-09-24 07:35:00|24150.2|24145.2|24138.7|24133.7|24180.7|24175.7|24138.7|24133.7|921
1632469200000|2021-09-24 07:40:00|24137.2|24132.2|24087.2|24082.2|24140.2|24135.2|24085.2|24080.2|2380
1632469500000|2021-09-24 07:45:00|24087.7|24082.7|24070.7|24065.7|24103.7|24098.7|24050.7|24045.7|2968
1632469800000|2021-09-24 07:50:00|24071.2|24066.2|24123.7|24118.7|24136.2|24131.2|24070.2|24065.2|1730
1632470100000|2021-09-24 07:55:00|24124.2|24119.2|24127.2|24122.2|24134.7|24129.7|24114.7|24109.7|1671
1632470400000|2021-09-24 08:00:00|24127.7|24122.7|24173.7|24168.7|24182.2|24177.2|24108.7|24103.7|2326
1632470700000|2021-09-24 08:05:00|24172.7|24167.7|24194.2|24189.2|24197.2|24192.2|24166.2|24161.2|3619
1632471000000|2021-09-24 08:10:00|24194.7|24189.7|24177.2|24172.2|24211.7|24206.7|24172.2|24167.2|11048
1632471300000|2021-09-24 08:15:00|24176.7|24171.7|24146.7|24141.7|24181.2|24176.2|24145.7|24140.7|2897
1632471600000|2021-09-24 08:20:00|24146.2|24141.2|24159.7|24154.7|24165.7|24160.7|24141.2|24136.2|2246
1632471900000|2021-09-24 08:25:00|24160.2|24155.2|24188.2|24183.2|24191.7|24186.7|24157.2|24152.2|977
1632472200000|2021-09-24 08:30:00|24198.8|24168.8|24228.2|24198.2|24229.7|24199.7|24198.6|24168.6|0
1632472500000|2021-09-24 08:35:00|24227.4|24197.4|24207.3|24177.3|24228.2|24198.2|24194.1|24164.1|0
1632472800000|2021-09-24 08:40:00|24207.7|24177.7|24208.3|24178.3|24214|24184|24202.7|24172.7|0
1632473100000|2021-09-24 08:45:00|24209.2|24179.2|24216.7|24186.7|24216.7|24186.7|24193|24163|0
1632473400000|2021-09-24 08:50:00|24218.9|24188.9|24228.1|24198.1|24244.5|24214.5|24217.8|24187.8|0
1632473700000|2021-09-24 08:55:00|24229.6|24199.6|24237.4|24207.4|24238.7|24208.7|24220.5|24190.5|0
1632474000000|2021-09-24 09:00:00|24238.2|24208.2|24223.6|24193.6|24238.2|24208.2|24222.7|24192.7|0
1632474300000|2021-09-24 09:05:00|24225.1|24195.1|24223.2|24193.2|24227.4|24197.4|24213.9|24183.9|0
1632474600000|2021-09-24 09:10:00|24224.7|24194.7|24173.8|24143.8|24225.6|24195.6|24172.6|24142.6|0
1632474900000|2021-09-24 09:15:00|24188.7|24180.7|24184.2|24176.2|24204.7|24196.7|24181.2|24173.2|130
1632475200000|2021-09-24 09:20:00|24184.7|24176.7|24192.7|24184.7|24206.2|24198.2|24184.7|24176.7|79
1632475500000|2021-09-24 09:25:00|24193.2|24185.2|24182.7|24174.7|24200.7|24192.7|24181.2|24173.2|181
1632475800000|2021-09-24 09:30:00|24182.2|24174.2|24168.2|24160.2|24204.2|24196.2|24168.2|24160.2|149
1632476100000|2021-09-24 09:35:00|24166.7|24158.7|24180.2|24172.2|24186.2|24178.2|24166.7|24158.7|104
1632476400000|2021-09-24 09:40:00|24180.7|24172.7|24173.2|24165.2|24184.2|24176.2|24170.2|24162.2|237
1632476700000|2021-09-24 09:45:00|24174.2|24166.2|24149.2|24141.2|24174.2|24166.2|24141.7|24133.7|207
1632477000000|2021-09-24 09:50:00|24148.7|24140.7|24139.2|24131.2|24150.7|24142.7|24130.7|24122.7|140
1632477300000|2021-09-24 09:55:00|24139.7|24131.7|24121.2|24113.2|24141.2|24133.2|24119.7|24111.7|163
1632477600000|2021-09-24 10:00:00|24120.7|24112.7|24108.7|24100.7|24126.2|24118.2|24098.7|24090.7|208
1632477900000|2021-09-24 10:05:00|24109.2|24101.2|24122.7|24114.7|24125.2|24117.2|24102.2|24094.2|100
1632478200000|2021-09-24 10:10:00|24123.2|24115.2|24111.2|24103.2|24132.7|24124.7|24110.2|24102.2|87
1632478500000|2021-09-24 10:15:00|24110.7|24102.7|24116.2|24108.2|24123.7|24115.7|24108.7|24100.7|220
1632478800000|2021-09-24 10:20:00|24116.7|24108.7|24139.7|24131.7|24144.7|24136.7|24106.2|24098.2|153
1632479100000|2021-09-24 10:25:00|24136.2|24128.2|24145.7|24137.7|24212.7|24204.7|24134.2|24126.2|678
1632479400000|2021-09-24 10:30:00|24147.2|24139.2|24130.7|24122.7|24150.7|24142.7|24117.7|24109.7|136
1632479700000|2021-09-24 10:35:00|24130.2|24122.2|24112.7|24104.7|24130.2|24122.2|24112.2|24104.2|55
1632480000000|2021-09-24 10:40:00|24112.2|24104.2|24115.2|24107.2|24121.2|24113.2|24107.7|24099.7|102
1632480300000|2021-09-24 10:45:00|24115.7|24107.7|24111.7|24103.7|24119.2|24111.2|24108.2|24100.2|42
1632480600000|2021-09-24 10:50:00|24112.2|24104.2|24100.7|24092.7|24113.2|24105.2|24094.7|24086.7|134
1632480900000|2021-09-24 10:55:00|24100.2|24092.2|24097.7|24089.7|24100.2|24092.2|24078.7|24070.7|173
1632481200000|2021-09-24 11:00:00|24098.7|24090.7|24079.2|24071.2|24101.2|24093.2|24078.2|24070.2|113
1632481500000|2021-09-24 11:05:00|24078.7|24070.7|24081.7|24073.7|24084.2|24076.2|24067.2|24059.2|151
1632481800000|2021-09-24 11:10:00|24080.2|24072.2|24025.2|24017.2|24081.7|24073.7|24022.7|24014.7|471
1632482100000|2021-09-24 11:15:00|24026.2|24018.2|24025.7|24017.7|24038.2|24030.2|24018.2|24010.2|237
1632482400000|2021-09-24 11:20:00|24024.2|24016.2|24023.7|24015.7|24047.2|24039.2|24023.2|24015.2|120
1632482700000|2021-09-24 11:25:00|24022.7|24014.7|24048.7|24040.7|24049.7|24041.7|24010.2|24002.2|195
1632483000000|2021-09-24 11:30:00|24047.7|24039.7|24035.7|24027.7|24053.7|24045.7|24024.2|24016.2|160
1632483300000|2021-09-24 11:35:00|24035.2|24027.2|24036.7|24028.7|24046.7|24038.7|24022.2|24014.2|58
1632483600000|2021-09-24 11:40:00|24036.2|24028.2|24007.7|23999.7|24036.2|24028.2|24000.7|23992.7|189
1632483900000|2021-09-24 11:45:00|24008.2|24000.2|24009.7|24001.7|24012.2|24004.2|24001.2|23993.2|92
1632484200000|2021-09-24 11:50:00|24010.2|24002.2|23997.7|23989.7|24018.7|24010.7|23992.2|23984.2|143
1632484500000|2021-09-24 11:55:00|23997.2|23989.2|23985.2|23977.2|23997.7|23989.7|23980.7|23972.7|152
1632484800000|2021-09-24 12:00:00|23984.7|23976.7|23996.7|23988.7|23999.2|23991.2|23972.7|23964.7|184
1632485100000|2021-09-24 12:05:00|23995.2|23987.2|24011.2|24003.2|24011.7|24003.7|23988.2|23980.2|351
1632485400000|2021-09-24 12:10:00|24011.7|24003.7|24003.2|23995.2|24011.7|24003.7|23993.7|23985.7|180
1632485700000|2021-09-24 12:15:00|24002.7|23994.7|24014.2|24006.2|24020.2|24012.2|24002.2|23994.2|155
1632486000000|2021-09-24 12:20:00|24014.7|24006.7|23999.7|23991.7|24018.7|24010.7|23992.7|23984.7|128
1632486300000|2021-09-24 12:25:00|23999.2|23991.2|24018.2|24010.2|24024.2|24016.2|23999.2|23991.2|89
1632486600000|2021-09-24 12:30:00|24017.7|24009.7|23990.2|23982.2|24017.7|24009.7|23987.2|23979.2|112
1632486900000|2021-09-24 12:35:00|23990.7|23982.7|24005.2|23997.2|24011.2|24003.2|23990.7|23982.7|129
1632487200000|2021-09-24 12:40:00|24004.7|23996.7|24012.7|24004.7|24013.7|24005.7|23994.2|23986.2|117
1632487500000|2021-09-24 12:45:00|24012.2|24004.2|23997.2|23989.2|24017.7|24009.7|23992.7|23984.7|58
1632487800000|2021-09-24 12:50:00|23996.7|23988.7|24007.7|23999.7|24012.2|24004.2|23988.2|23980.2|142
1632488100000|2021-09-24 12:55:00|24007.2|23999.2|24012.2|24004.2|24015.7|24007.7|24000.7|23992.7|161
1632488400000|2021-09-24 13:00:00|24011.7|24003.7|24023.2|24015.2|24026.2|24018.2|24001.2|23993.2|127
1632488700000|2021-09-24 13:05:00|24022.7|24014.7|24021.2|24013.2|24025.7|24017.7|24017.2|24009.2|173
1632489000000|2021-09-24 13:10:00|24020.7|24012.7|24016.7|24008.7|24025.2|24017.2|24016.7|24008.7|71
1632489300000|2021-09-24 13:15:00|24017.2|24009.2|24041.2|24033.2|24042.2|24034.2|24011.7|24003.7|413
1632489600000|2021-09-24 13:20:00|24041.7|24033.7|24047.2|24039.2|24047.7|24039.7|24034.7|24026.7|166
1632489900000|2021-09-24 13:25:00|24046.7|24038.7|24039.7|24031.7|24052.7|24044.7|24039.7|24031.7|328
1632490200000|2021-09-24 13:30:00|24040.7|24032.7|24064.2|24056.2|24066.7|24058.7|24027.2|24019.2|511
1632490500000|2021-09-24 13:35:00|24064.7|24056.7|24054.7|24046.7|24071.7|24063.7|24045.7|24037.7|436
1632490800000|2021-09-24 13:40:00|24055.2|24047.2|24021.7|24013.7|24061.7|24053.7|24013.2|24005.2|384
1632491100000|2021-09-24 13:45:00|24022.2|24014.2|23990.7|23982.7|24025.7|24017.7|23984.7|23976.7|504
1632491400000|2021-09-24 13:50:00|23987.7|23979.7|23995.2|23987.2|24003.2|23995.2|23983.2|23975.2|337
1632491700000|2021-09-24 13:55:00|23994.7|23986.7|24019.2|24011.2|24019.7|24011.7|23992.7|23984.7|195
1632492000000|2021-09-24 14:00:00|24018.7|24010.7|24024.7|24016.7|24031.7|24023.7|24011.2|24003.2|454
1632492300000|2021-09-24 14:05:00|24022.7|24014.7|24003.2|23995.2|24023.7|24015.7|23995.7|23987.7|337
1632492600000|2021-09-24 14:10:00|24003.7|23995.7|23953.7|23945.7|24005.7|23997.7|23952.7|23944.7|391
1632492900000|2021-09-24 14:15:00|23953.2|23945.2|23960.7|23952.7|23978.2|23970.2|23940.2|23932.2|591
1632493200000|2021-09-24 14:20:00|23961.2|23953.2|23969.7|23961.7|23975.7|23967.7|23951.7|23943.7|159
1632493500000|2021-09-24 14:25:00|23969.2|23961.2|23963.7|23955.7|23979.2|23971.2|23961.7|23953.7|218
1632493800000|2021-09-24 14:30:00|23964.2|23956.2|23951.7|23943.7|23979.2|23971.2|23949.2|23941.2|270
1632494100000|2021-09-24 14:35:00|23952.2|23944.2|23949.7|23941.7|23966.2|23958.2|23947.7|23939.7|304
1632494400000|2021-09-24 14:40:00|23950.2|23942.2|23970.7|23962.7|23981.7|23973.7|23949.7|23941.7|432
1632494700000|2021-09-24 14:45:00|23971.2|23963.2|23967.2|23959.2|23980.7|23972.7|23952.2|23944.2|257
1632495000000|2021-09-24 14:50:00|23967.7|23959.7|23960.2|23952.2|23968.7|23960.7|23955.2|23947.2|155
1632495300000|2021-09-24 14:55:00|23961.2|23953.2|23995.7|23987.7|23995.7|23987.7|23957.7|23949.7|243
1632495600000|2021-09-24 15:00:00|23995.2|23987.2|24004.2|23996.2|24005.7|23997.7|23979.2|23971.2|269
1632495900000|2021-09-24 15:05:00|24003.2|23995.2|23995.2|23987.2|24003.2|23995.2|23989.2|23981.2|122
1632496200000|2021-09-24 15:10:00|23994.7|23986.7|24006.2|23998.2|24014.2|24006.2|23992.7|23984.7|124
1632496500000|2021-09-24 15:15:00|24003.7|23995.7|24016.7|24008.7|24023.7|24015.7|23990.7|23982.7|218
1632496800000|2021-09-24 15:20:00|24016.2|24008.2|24019.7|24011.7|24023.7|24015.7|24015.2|24007.2|149
1632497100000|2021-09-24 15:25:00|24018.7|24010.7|24012.2|24004.2|24019.7|24011.7|24006.7|23998.7|160
1632497400000|2021-09-24 15:30:00|24011.7|24003.7|24025.2|24017.2|24030.2|24022.2|24011.2|24003.2|129
1632497700000|2021-09-24 15:35:00|24024.7|24016.7|24012.2|24004.2|24030.2|24022.2|24008.2|24000.2|155
1632498000000|2021-09-24 15:40:00|24011.7|24003.7|24013.2|24005.2|24018.7|24010.7|24003.2|23995.2|126
1632498300000|2021-09-24 15:45:00|24011.7|24003.7|24025.7|24017.7|24025.7|24017.7|24006.2|23998.2|83
1632498600000|2021-09-24 15:50:00|24026.2|24018.2|24045.2|24037.2|24045.2|24037.2|24026.2|24018.2|159
1632498900000|2021-09-24 15:55:00|24044.7|24036.7|24035.7|24027.7|24045.2|24037.2|24034.7|24026.7|71
1632499200000|2021-09-24 16:00:00|24037.2|24029.2|24037.2|24029.2|24038.7|24030.7|24027.7|24019.7|208
1632499500000|2021-09-24 16:05:00|24037.7|24029.7|24035.2|24027.2|24044.2|24036.2|24030.2|24022.2|190
1632499800000|2021-09-24 16:10:00|24035.7|24027.7|24041.2|24033.2|24048.7|24040.7|24031.2|24023.2|156
1632500100000|2021-09-24 16:15:00|24040.7|24032.7|24048.7|24040.7|24048.7|24040.7|24035.7|24027.7|174
1632500400000|2021-09-24 16:20:00|24051.7|24043.7|24053.2|24045.2|24055.7|24047.7|24047.2|24039.2|137
1632500700000|2021-09-24 16:25:00|24053.7|24045.7|24054.2|24046.2|24058.7|24050.7|24048.2|24040.2|52
1632501000000|2021-09-24 16:30:00|24054.7|24046.7|24035.7|24027.7|24058.2|24050.2|24035.2|24027.2|86
1632501300000|2021-09-24 16:35:00|24036.2|24028.2|24030.2|24022.2|24039.7|24031.7|24027.7|24019.7|125
1632501600000|2021-09-24 16:40:00|24029.7|24021.7|24028.2|24020.2|24034.2|24026.2|24023.2|24015.2|157
1632501900000|2021-09-24 16:45:00|24025.7|24017.7|24027.7|24019.7|24028.7|24020.7|24019.2|24011.2|49
1632502200000|2021-09-24 16:50:00|24027.2|24019.2|24028.2|24020.2|24030.7|24022.7|24024.7|24016.7|46
1632502500000|2021-09-24 16:55:00|24028.7|24020.7|24016.7|24008.7|24031.7|24023.7|24013.7|24005.7|53
1632502800000|2021-09-24 17:00:00|24016.2|24008.2|24017.2|24009.2|24021.2|24013.2|24008.2|24000.2|29
1632503100000|2021-09-24 17:05:00|24016.7|24008.7|24019.2|24011.2|24026.2|24018.2|24015.2|24007.2|33
1632503400000|2021-09-24 17:10:00|24019.7|24011.7|24014.2|24006.2|24023.7|24015.7|24011.2|24003.2|43
1632503700000|2021-09-24 17:15:00|24013.7|24005.7|24014.2|24006.2|24018.2|24010.2|24008.2|24000.2|49
1632504000000|2021-09-24 17:20:00|24013.7|24005.7|24012.7|24004.7|24020.2|24012.2|24011.7|24003.7|27
1632504300000|2021-09-24 17:25:00|24012.2|24004.2|24011.2|24003.2|24014.2|24006.2|24008.2|24000.2|43
1632504600000|2021-09-24 17:30:00|24010.7|24002.7|24003.2|23995.2|24013.7|24005.7|23997.2|23989.2|64
1632504900000|2021-09-24 17:35:00|24002.7|23994.7|24003.2|23995.2|24004.2|23996.2|23993.7|23985.7|103
1632505200000|2021-09-24 17:40:00|24002.7|23994.7|24003.7|23995.7|24006.7|23998.7|23997.7|23989.7|12
1632505500000|2021-09-24 17:45:00|24002.2|23994.2|24003.7|23995.7|24007.7|23999.7|24001.2|23993.2|31
1632505800000|2021-09-24 17:50:00|24003.2|23995.2|23996.2|23988.2|24003.2|23995.2|23995.2|23987.2|13
1632506100000|2021-09-24 17:55:00|23995.7|23987.7|23984.7|23976.7|23997.7|23989.7|23984.2|23976.2|38
1632506400000|2021-09-24 18:00:00|23984.2|23976.2|23988.2|23980.2|23991.2|23983.2|23984.2|23976.2|108
1632506700000|2021-09-24 18:05:00|23988.7|23980.7|23986.7|23978.7|23992.2|23984.2|23985.7|23977.7|45
1632507000000|2021-09-24 18:10:00|23987.2|23979.2|23977.7|23969.7|23989.2|23981.2|23977.2|23969.2|55
1632507300000|2021-09-24 18:15:00|23978.2|23970.2|23976.7|23968.7|23985.2|23977.2|23974.7|23966.7|64
1632507600000|2021-09-24 18:20:00|23977.2|23969.2|23972.7|23964.7|23982.2|23974.2|23972.2|23964.2|75
1632507900000|2021-09-24 18:25:00|23973.2|23965.2|23980.7|23972.7|23984.2|23976.2|23968.7|23960.7|144
1632508200000|2021-09-24 18:30:00|23980.2|23972.2|23985.7|23977.7|23985.7|23977.7|23975.2|23967.2|41
1632508500000|2021-09-24 18:35:00|23987.7|23979.7|23985.2|23977.2|23994.2|23986.2|23982.2|23974.2|75
1632508800000|2021-09-24 18:40:00|23984.7|23976.7|23977.2|23969.2|23984.7|23976.7|23975.2|23967.2|65
1632509100000|2021-09-24 18:45:00|23976.2|23968.2|23976.7|23968.7|23979.2|23971.2|23973.7|23965.7|36
1632509400000|2021-09-24 18:50:00|23975.7|23967.7|23975.7|23967.7|23976.7|23968.7|23972.2|23964.2|63
1632509700000|2021-09-24 18:55:00|23976.2|23968.2|24013.6|23983.6|24013.6|24000.7|23971.2|23963.2|186
1632510000000|2021-09-24 19:00:00|24013.1|23983.1|24000.9|23970.9|24013.3|23983.3|24000.3|23970.3|0
1632510300000|2021-09-24 19:05:00|24001.3|23971.3|23989.1|23959.1|24001.3|23971.3|23987.5|23957.5|0
1632510600000|2021-09-24 19:10:00|23989.4|23959.4|23985.8|23955.8|23989.4|23959.4|23982|23952|0
1632510900000|2021-09-24 19:15:00|23985.4|23955.4|23989.6|23959.6|23991.9|23961.9|23984.5|23954.5|0
1632511200000|2021-09-24 19:20:00|23989.3|23959.3|23992.2|23962.2|24002.7|23972.7|23984.9|23954.9|0
1632511500000|2021-09-24 19:25:00|23992.6|23962.6|23986.1|23956.1|23993.5|23963.5|23984.1|23954.1|0
1632511800000|2021-09-24 19:30:00|23985.9|23955.9|23990.8|23960.8|23995.6|23965.6|23985.9|23955.9|0
1632512100000|2021-09-24 19:35:00|23991.1|23961.1|23987.6|23957.6|23992.1|23962.1|23980.9|23950.9|0
1632512400000|2021-09-24 19:40:00|23988.2|23958.2|23986.5|23956.5|23993.5|23963.5|23981.1|23951.1|0
1632512700000|2021-09-24 19:45:00|23986.2|23956.2|23966.7|23936.7|23986.5|23956.5|23966.7|23936.7|0
1632513000000|2021-09-24 19:50:00|23966|23936|23965.1|23935.1|23981.7|23951.7|23963.6|23933.6|0
1632513300000|2021-09-24 19:55:00|23965.2|23935.2|23950.5|23920.5|23965.5|23935.5|23948.2|23918.2|0
1632513600000|2021-09-24 20:00:00|23948.8|23918.8|23945.2|23915.2|23960.7|23930.7|23943.5|23913.5|0
1632513900000|2021-09-24 20:05:00|23945.3|23915.3|23943.2|23913.2|23948.8|23918.8|23943.2|23913.2|0
1632514200000|2021-09-24 20:10:00|23942.9|23912.9|23942.2|23912.2|23952|23922|23942.2|23912.2|0
1632514500000|2021-09-24 20:15:00|23943.9|23913.9|23938.9|23908.9|23943.9|23913.9|23938|23908|0
1632514800000|2021-09-24 20:20:00|23939.3|23909.3|23937.5|23907.5|23939.3|23909.3|23934|23904|0
1632515100000|2021-09-24 20:25:00|23936.6|23906.6|23937.5|23907.5|23937.5|23907.5|23935.7|23905.7|0
1632515400000|2021-09-24 20:30:00|23939.2|23909.2|23935.2|23905.2|23939.2|23909.2|23932.9|23902.9|0
1632515700000|2021-09-24 20:35:00|23936|23906|23934.2|23904.2|23937|23907|23934.2|23904.2|0
1632516000000|2021-09-24 20:40:00|23935|23905|23933.9|23903.9|23935.9|23905.9|23932|23902|0
1632516300000|2021-09-24 20:45:00|23932.1|23902.1|23934.3|23904.3|23937.8|23907.8|23932.1|23902.1|0
1632516600000|2021-09-24 20:50:00|23936|23906|23936|23906|23936|23906|23936|23906|0
1632516900000|2021-09-24 20:55:00|23936.9|23906.9|23939.5|23909.5|23940.2|23910.2|23936|23906|0
1632693600000|2021-09-26 22:00:00|23961.5|23931.5|23986.6|23956.6|23991.4|23961.4|23958.1|23928.1|0
1632693900000|2021-09-26 22:05:00|23988.4|23958.4|23999.4|23969.4|23999.4|23969.4|23977.1|23947.1|0
1632694200000|2021-09-26 22:10:00|23998.5|23968.5|23997|23967|24004.8|23974.8|23994.2|23964.2|0
1632694500000|2021-09-26 22:15:00|23998.8|23968.8|24026.2|23996.2|24033.9|24003.9|23997.9|23967.9|0
1632694800000|2021-09-26 22:20:00|24027.9|23997.9|24019.9|23989.9|24028.6|23998.6|24019.9|23989.9|0
1632695100000|2021-09-26 22:25:00|24021.6|23991.6|24018.7|23988.7|24023.5|23993.5|24009.3|23979.3|0
1632695400000|2021-09-26 22:30:00|24017|23987|24010|23980|24024.1|23994.1|24010|23980|0
1632695700000|2021-09-26 22:35:00|24011.8|23981.8|24013.2|23983.2|24016.9|23986.9|24009.1|23979.1|0
1632696000000|2021-09-26 22:40:00|24015|23985|24015|23985|24018.5|23988.5|24009.7|23979.7|0
1632696300000|2021-09-26 22:45:00|24014.1|23984.1|24019.9|23989.9|24019.9|23989.9|24009.6|23979.6|0
1632696600000|2021-09-26 22:50:00|24018.1|23988.1|24018.5|23988.5|24025.2|23995.2|24018.1|23988.1|0
1632696900000|2021-09-26 22:55:00|24019.3|23989.3|24021.9|23991.9|24025.9|23995.9|24016.7|23986.7|0
1632697200000|2021-09-26 23:00:00|24022.7|23992.7|24017.6|23987.6|24026.2|23996.2|24015.8|23985.8|0
1632697500000|2021-09-26 23:05:00|24018.4|23988.4|24020.9|23990.9|24022.6|23992.6|24013.9|23983.9|0
1632697800000|2021-09-26 23:10:00|24019.2|23989.2|24019|23989|24020.9|23990.9|24015.5|23985.5|0
1632698100000|2021-09-26 23:15:00|24018.1|23988.1|24014.2|23984.2|24019.4|23989.4|24014.2|23984.2|0
1632698400000|2021-09-26 23:20:00|24016|23986|24017.7|23987.7|24017.7|23987.7|24014.2|23984.2|0
1632698700000|2021-09-26 23:25:00|24016|23986|24012.8|23982.8|24017.7|23987.7|24012.5|23982.5|0
1632699000000|2021-09-26 23:30:00|24014.5|23984.5|24001|23971|24014.5|23984.5|23998.8|23968.8|0
1632699300000|2021-09-26 23:35:00|24001.9|23971.9|24006.6|23976.6|24009.1|23979.1|23998.4|23968.4|0
1632699600000|2021-09-26 23:40:00|24008.3|23978.3|24024.7|23994.7|24030|24000|24008.3|23978.3|0
1632699900000|2021-09-26 23:45:00|24025.6|23995.6|24025.5|23995.5|24032.6|24002.6|24023.8|23993.8|0
1632700200000|2021-09-26 23:50:00|24026.4|23996.4|24023.8|23993.8|24030.8|24000.8|24022|23992|0
1632700500000|2021-09-26 23:55:00|24024.7|23994.7|24030.6|24000.6|24034.1|24004.1|24024.7|23994.7|0
1632700800000|2021-09-27 00:00:00|24032.4|24002.4|24088.4|24058.4|24088.4|24058.4|24020.1|23990.1|0
1632701100000|2021-09-27 00:05:00|24086.7|24056.7|24089.3|24059.3|24095.8|24065.8|24085|24055|0
1632701400000|2021-09-27 00:10:00|24091|24061|24105.2|24075.2|24105.2|24075.2|24085.2|24055.2|0
1632701700000|2021-09-27 00:15:00|24103.5|24073.5|24086.4|24056.4|24107|24077|24080.8|24050.8|0
1632702000000|2021-09-27 00:20:00|24084.9|24054.9|24086.9|24056.9|24092.4|24062.4|24071.8|24041.8|0
1632702300000|2021-09-27 00:25:00|24086|24056|24095.1|24065.1|24100.3|24070.3|24084.5|24054.5|0
1632702600000|2021-09-27 00:30:00|24094.2|24064.2|24094.6|24064.6|24099.4|24069.4|24091.3|24061.3|0
1632702900000|2021-09-27 00:35:00|24093.8|24063.8|24085.4|24055.4|24097.5|24067.5|24081.6|24051.6|0
1632703200000|2021-09-27 00:40:00|24084.5|24054.5|24103.7|24073.7|24104.6|24074.6|24084.5|24054.5|0
1632703500000|2021-09-27 00:45:00|24102.9|24072.9|24112.1|24082.1|24115.9|24085.9|24102.9|24072.9|0
1632703800000|2021-09-27 00:50:00|24112.9|24082.9|24117.9|24087.9|24119.1|24089.1|24110|24080|0
1632704100000|2021-09-27 00:55:00|24118.7|24088.7|24117.8|24087.8|24122.6|24092.6|24112.4|24082.4|0
1632704400000|2021-09-27 01:00:00|24118.5|24088.5|24115.9|24085.9|24123.3|24093.3|24113.6|24083.6|0
1632704700000|2021-09-27 01:05:00|24116.6|24086.6|24110.6|24080.6|24116.6|24086.6|24088.6|24058.6|0
1632705000000|2021-09-27 01:10:00|24112|24082|24083.6|24053.6|24112.9|24082.9|24054.1|24024.1|0
1632705300000|2021-09-27 01:15:00|24082.9|24052.9|24131.2|24126.2|24131.7|24126.7|24063.2|24052.9|3160
1632705600000|2021-09-27 01:20:00|24133.7|24128.7|24242.7|24237.7|24275.7|24270.7|24131.2|24126.2|3562
1632705900000|2021-09-27 01:25:00|24244.2|24239.2|24284.7|24279.7|24291.7|24286.7|24218.7|24213.7|4167
1632706200000|2021-09-27 01:30:00|24289.7|24284.7|24303.7|24298.7|24353.2|24348.2|24270.2|24265.2|6799
1632706500000|2021-09-27 01:35:00|24300.2|24295.2|24314.2|24309.2|24389.2|24384.2|24293.2|24288.2|4471
1632706800000|2021-09-27 01:40:00|24315.7|24310.7|24259.7|24254.7|24343.7|24338.7|24246.2|24241.2|3847
1632707100000|2021-09-27 01:45:00|24257.7|24252.7|24277.2|24272.2|24307.7|24302.7|24234.7|24229.7|3596
1632707400000|2021-09-27 01:50:00|24279.7|24274.7|24411.7|24406.7|24415.7|24410.7|24279.2|24274.2|4537
1632707700000|2021-09-27 01:55:00|24410.7|24405.7|24465.7|24460.7|24476.7|24471.7|24387.2|24382.2|5140
1632708000000|2021-09-27 02:00:00|24470.7|24465.7|24423.2|24418.2|24484.7|24479.7|24416.7|24411.7|3814
1632708300000|2021-09-27 02:05:00|24422.7|24417.7|24459.7|24454.7|24487.2|24482.2|24422.2|24417.2|2258
1632708600000|2021-09-27 02:10:00|24458.7|24453.7|24432.2|24427.2|24472.7|24467.7|24405.2|24400.2|2453
1632708900000|2021-09-27 02:15:00|24433.7|24428.7|24403.7|24398.7|24456.2|24451.2|24386.7|24381.7|3267
1632709200000|2021-09-27 02:20:00|24404.2|24399.2|24392.7|24387.7|24431.2|24426.2|24383.2|24378.2|2466
1632709500000|2021-09-27 02:25:00|24392.2|24387.2|24347.7|24342.7|24409.7|24404.7|24334.7|24329.7|2968
1632709800000|2021-09-27 02:30:00|24347.2|24342.2|24354.7|24349.7|24380.7|24375.7|24332.7|24327.7|2465
1632710100000|2021-09-27 02:35:00|24355.7|24350.7|24377.2|24372.2|24410.7|24405.7|24355.7|24350.7|1914
1632710400000|2021-09-27 02:40:00|24378.7|24373.7|24442.2|24437.2|24452.2|24447.2|24376.2|24371.2|1907
1632710700000|2021-09-27 02:45:00|24439.2|24434.2|24474.7|24469.7|24488.2|24483.2|24431.2|24426.2|2063
1632711000000|2021-09-27 02:50:00|24474.2|24469.2|24502.2|24497.2|24503.2|24498.2|24457.2|24452.2|2674
1632711300000|2021-09-27 02:55:00|24501.2|24496.2|24459.2|24454.2|24502.2|24497.2|24451.2|24446.2|2373
1632711600000|2021-09-27 03:00:00|24461.7|24456.7|24480.7|24475.7|24491.7|24486.7|24457.2|24452.2|1506
1632711900000|2021-09-27 03:05:00|24482.2|24477.2|24452.2|24447.2|24493.7|24488.7|24451.7|24446.7|1187
1632712200000|2021-09-27 03:10:00|24449.2|24444.2|24442.7|24437.7|24464.7|24459.7|24433.7|24428.7|1436
1632712500000|2021-09-27 03:15:00|24443.2|24438.2|24394.2|24389.2|24449.7|24444.7|24386.7|24381.7|3706
1632712800000|2021-09-27 03:20:00|24392.2|24387.2|24377.7|24372.7|24414.2|24409.2|24365.7|24360.7|1945
1632713100000|2021-09-27 03:25:00|24378.2|24373.2|24369.2|24364.2|24408.7|24403.7|24355.2|24350.2|2962
1632713400000|2021-09-27 03:30:00|24368.7|24363.7|24347.2|24342.2|24387.2|24382.2|24343.7|24338.7|1167
1632713700000|2021-09-27 03:35:00|24346.7|24341.7|24354.7|24349.7|24358.2|24353.2|24332.2|24327.2|1587
1632714000000|2021-09-27 03:40:00|24354.2|24349.2|24301.2|24296.2|24354.7|24349.7|24289.2|24284.2|1577
1632714300000|2021-09-27 03:45:00|24298.2|24293.2|24265.7|24260.7|24302.7|24297.7|24259.2|24254.2|1132
1632714600000|2021-09-27 03:50:00|24264.7|24259.7|24251.7|24246.7|24264.7|24259.7|24236.2|24231.2|1217
1632714900000|2021-09-27 03:55:00|24252.2|24247.2|24272.2|24267.2|24276.7|24271.7|24245.2|24240.2|1156
1632715200000|2021-09-27 04:00:00|24284.5|24254.5|24292.3|24262.3|24293.8|24263.8|24283.9|24253.9|0
1632715500000|2021-09-27 04:05:00|24293.2|24263.2|24291|24261|24294.3|24264.3|24289.9|24259.9|0
1632715800000|2021-09-27 04:10:00|24291.4|24261.4|24287.6|24257.6|24291.6|24261.6|24285.1|24255.1|0
1632716100000|2021-09-27 04:15:00|24288.3|24258.3|24288|24258|24290.9|24260.9|24286.2|24256.2|0
1632716400000|2021-09-27 04:20:00|24289.1|24259.1|24296.2|24266.2|24296.2|24266.2|24287.5|24257.5|0
1632716700000|2021-09-27 04:25:00|24295.3|24265.3|24293.9|24263.9|24297.2|24267.2|24293.9|24263.9|0
1632717000000|2021-09-27 04:30:00|24294.8|24264.8|24292.9|24262.9|24295.3|24265.3|24291.3|24261.3|0
1632717300000|2021-09-27 04:35:00|24293.8|24263.8|24292.5|24262.5|24295.5|24265.5|24289.9|24259.9|0
1632717600000|2021-09-27 04:40:00|24292.2|24262.2|24289.7|24259.7|24292.2|24262.2|24286.5|24256.5|0
1632717900000|2021-09-27 04:45:00|24290.5|24260.5|24284.4|24254.4|24290.5|24260.5|24281.9|24251.9|0
1632718200000|2021-09-27 04:50:00|24283.5|24253.5|24288.5|24258.5|24288.9|24258.9|24281.2|24251.2|0
1632718500000|2021-09-27 04:55:00|24287.1|24257.1|24284.7|24254.7|24287.1|24257.1|24282.9|24252.9|0
1632718800000|2021-09-27 05:00:00|24287.1|24257.1|24280.2|24275.2|24292.7|24287.7|24226.2|24221.2|2552
1632719100000|2021-09-27 05:05:00|24278.7|24273.7|24247.2|24242.2|24278.7|24273.7|24227.2|24222.2|1334
1632719400000|2021-09-27 05:10:00|24248.2|24243.2|24283.7|24278.7|24287.7|24282.7|24243.7|24238.7|2663
1632719700000|2021-09-27 05:15:00|24285.7|24280.7|24292.7|24287.7|24300.2|24295.2|24277.2|24272.2|1212
1632720000000|2021-09-27 05:20:00|24292.2|24287.2|24267.7|24262.7|24305.2|24300.2|24240.7|24235.7|2123
1632720300000|2021-09-27 05:25:00|24267.2|24262.2|24249.2|24244.2|24271.7|24266.7|24238.7|24233.7|1056
1632720600000|2021-09-27 05:30:00|24249.7|24244.7|24251.7|24246.7|24269.2|24264.2|24230.7|24225.7|1354
1632720900000|2021-09-27 05:35:00|24252.2|24247.2|24235.7|24230.7|24262.2|24257.2|24230.2|24225.2|1009
1632721200000|2021-09-27 05:40:00|24235.2|24230.2|24305.2|24300.2|24305.2|24300.2|24235.2|24230.2|1714
1632721500000|2021-09-27 05:45:00|24304.7|24299.7|24294.7|24289.7|24324.2|24319.2|24294.2|24289.2|1662
1632721800000|2021-09-27 05:50:00|24294.2|24289.2|24324.2|24319.2|24330.7|24325.7|24285.7|24280.7|1198
1632722100000|2021-09-27 05:55:00|24322.2|24317.2|24338.2|24333.2|24346.2|24341.2|24303.7|24298.7|1204
1632722400000|2021-09-27 06:00:00|24336.7|24331.7|24353.7|24348.7|24356.7|24351.7|24320.7|24315.7|1654
1632722700000|2021-09-27 06:05:00|24354.2|24349.2|24346.2|24341.2|24370.7|24365.7|24344.7|24339.7|914
1632723000000|2021-09-27 06:10:00|24345.7|24340.7|24308.7|24303.7|24356.7|24351.7|24307.2|24302.2|1003
1632723300000|2021-09-27 06:15:00|24308.2|24303.2|24291.2|24286.2|24320.2|24315.2|24287.7|24282.7|2018
1632723600000|2021-09-27 06:20:00|24292.7|24287.7|24282.7|24277.7|24306.2|24301.2|24274.7|24269.7|961
1632723900000|2021-09-27 06:25:00|24281.2|24276.2|24267.7|24262.7|24281.7|24276.7|24259.2|24254.2|2273
1632724200000|2021-09-27 06:30:00|24267.2|24262.2|24232.7|24227.7|24284.7|24279.7|24231.7|24226.7|2042
1632724500000|2021-09-27 06:35:00|24233.2|24228.2|24240.7|24235.7|24257.7|24252.7|24229.2|24224.2|1381
1632724800000|2021-09-27 06:40:00|24242.2|24237.2|24220.7|24215.7|24257.7|24252.7|24211.7|24206.7|1604
1632725100000|2021-09-27 06:45:00|24219.7|24214.7|24187.2|24182.2|24239.7|24234.7|24183.2|24178.2|1289
1632725400000|2021-09-27 06:50:00|24187.7|24182.7|24200.2|24195.2|24207.7|24202.7|24187.7|24182.7|678
1632725700000|2021-09-27 06:55:00|24201.2|24196.2|24189.2|24184.2|24211.7|24206.7|24180.7|24175.7|1040
1632726000000|2021-09-27 07:00:00|24188.7|24183.7|24156.7|24151.7|24220.7|24215.7|24156.2|24151.2|1320
1632726300000|2021-09-27 07:05:00|24156.2|24151.2|24151.2|24146.2|24165.7|24160.7|24123.7|24118.7|1358
1632726600000|2021-09-27 07:10:00|24151.7|24146.7|24130.2|24125.2|24159.7|24154.7|24128.2|24123.2|1078
1632726900000|2021-09-27 07:15:00|24130.7|24125.7|24164.7|24159.7|24169.2|24164.2|24125.2|24120.2|1221
1632727200000|2021-09-27 07:20:00|24164.2|24159.2|24177.7|24172.7|24180.7|24175.7|24159.2|24154.2|758
1632727500000|2021-09-27 07:25:00|24178.2|24173.2|24165.2|24160.2|24181.7|24176.7|24157.7|24152.7|577
1632727800000|2021-09-27 07:30:00|24164.7|24159.7|24171.7|24166.7|24173.7|24168.7|24156.7|24151.7|618
1632728100000|2021-09-27 07:35:00|24172.2|24167.2|24166.7|24161.7|24182.2|24177.2|24163.2|24158.2|720
1632728400000|2021-09-27 07:40:00|24166.2|24161.2|24150.2|24145.2|24169.2|24164.2|24147.7|24142.7|1219
1632728700000|2021-09-27 07:45:00|24149.7|24144.7|24147.7|24142.7|24172.2|24167.2|24141.7|24136.7|1371
1632729000000|2021-09-27 07:50:00|24146.7|24141.7|24188.2|24183.2|24200.7|24195.7|24146.7|24141.7|1564
1632729300000|2021-09-27 07:55:00|24188.7|24183.7|24188.7|24183.7|24195.2|24190.2|24175.2|24170.2|1244
1632729600000|2021-09-27 08:00:00|24176|24171|24146.5|24141.5|24181|24176|24144.5|24139.5|1632
1632729900000|2021-09-27 08:05:00|24146|24141|24180|24175|24180|24175|24140|24135|3384
1632730200000|2021-09-27 08:10:00|24175|24170|24127.5|24122.5|24176|24171|24122|24117|9157
1632730500000|2021-09-27 08:15:00|24128|24123|24150|24145|24150.5|24145.5|24122.5|24117.5|3211
1632730800000|2021-09-27 08:20:00|24150.5|24145.5|24149.5|24144.5|24156.5|24151.5|24133.5|24128.5|3863
1632731100000|2021-09-27 08:25:00|24150.5|24145.5|24175.5|24170.5|24179.5|24174.5|24145.5|24140.5|1366
1632731400000|2021-09-27 08:30:00|24184.2|24154.2|24185.4|24155.4|24189.1|24159.1|24179.5|24149.5|0
1632731700000|2021-09-27 08:35:00|24185|24155|24181.3|24151.3|24187.8|24157.8|24177|24147|0
1632732000000|2021-09-27 08:40:00|24180.4|24150.4|24188.8|24158.8|24189.5|24159.5|24177.5|24147.5|0
1632732300000|2021-09-27 08:45:00|24189.5|24159.5|24183.7|24153.7|24191.2|24161.2|24175.8|24145.8|0
1632732600000|2021-09-27 08:50:00|24185.1|24155.1|24189.2|24159.2|24193|24163|24179.9|24149.9|0
1632732900000|2021-09-27 08:55:00|24189.9|24159.9|24183|24153|24190.3|24160.3|24182.7|24152.7|0
1632733200000|2021-09-27 09:00:00|24182.1|24152.1|24197|24167|24203|24173|24181.8|24151.8|0
1632733500000|2021-09-27 09:05:00|24197.9|24167.9|24207.5|24177.5|24207.5|24177.5|24196.6|24166.6|0
1632733800000|2021-09-27 09:10:00|24206.6|24176.6|24214.9|24184.9|24218.1|24188.1|24204.3|24174.3|0
1632734100000|2021-09-27 09:15:00|24197.5|24189.5|24186.5|24178.5|24220|24212|24185|24177|996
1632734400000|2021-09-27 09:20:00|24187|24179|24203|24195|24204|24196|24181.5|24173.5|169
1632734700000|2021-09-27 09:25:00|24202.5|24194.5|24179.5|24171.5|24203.5|24195.5|24177|24169|106
1632735000000|2021-09-27 09:30:00|24180|24172|24194|24186|24208.5|24200.5|24173.5|24165.5|575
1632735300000|2021-09-27 09:35:00|24193|24185|24187|24179|24202|24194|24173|24165|219
1632735600000|2021-09-27 09:40:00|24186.5|24178.5|24171.5|24163.5|24189.5|24181.5|24168.5|24160.5|115
1632735900000|2021-09-27 09:45:00|24171|24163|24181|24173|24185|24177|24168.5|24160.5|75
1632736200000|2021-09-27 09:50:00|24180.5|24172.5|24159.5|24151.5|24185|24177|24155|24147|102
1632736500000|2021-09-27 09:55:00|24160|24152|24165.5|24157.5|24173|24165|24150.5|24142.5|214
1632736800000|2021-09-27 10:00:00|24165|24157|24151|24143|24165.5|24157.5|24145.5|24137.5|103
1632737100000|2021-09-27 10:05:00|24150.5|24142.5|24173.5|24165.5|24174|24166|24150|24142|87
1632737400000|2021-09-27 10:10:00|24174|24166|24189|24181|24189|24181|24173.5|24165.5|80
1632737700000|2021-09-27 10:15:00|24189.5|24181.5|24192|24184|24203|24195|24187|24179|200
1632738000000|2021-09-27 10:20:00|24191.5|24183.5|24184.5|24176.5|24195.5|24187.5|24172|24164|90
1632738300000|2021-09-27 10:25:00|24184|24176|24189.5|24181.5|24194|24186|24183|24175|48
1632738600000|2021-09-27 10:30:00|24189|24181|24182|24174|24193.5|24185.5|24182|24174|41
1632738900000|2021-09-27 10:35:00|24182.5|24174.5|24181|24173|24186|24178|24179|24171|294
1632739200000|2021-09-27 10:40:00|24180.5|24172.5|24164.5|24156.5|24185.5|24177.5|24164|24156|117
1632739500000|2021-09-27 10:45:00|24163.5|24155.5|24148.5|24140.5|24163.5|24155.5|24146|24138|467
1632739800000|2021-09-27 10:50:00|24148|24140|24144|24136|24160|24152|24140.5|24132.5|61
1632740100000|2021-09-27 10:55:00|24143.5|24135.5|24130.5|24122.5|24145.5|24137.5|24130|24122|232
1632740400000|2021-09-27 11:00:00|24130|24122|24144|24136|24147.5|24139.5|24129|24121|71
1632740700000|2021-09-27 11:05:00|24143.5|24135.5|24115.5|24107.5|24144|24136|24115|24107|81
1632741000000|2021-09-27 11:10:00|24116|24108|24148|24140|24151|24143|24116|24108|75
1632741300000|2021-09-27 11:15:00|24147.5|24139.5|24153|24145|24156.5|24148.5|24136|24128|196
1632741600000|2021-09-27 11:20:00|24152.5|24144.5|24155|24147|24161.5|24153.5|24150|24142|191
1632741900000|2021-09-27 11:25:00|24154.5|24146.5|24149.5|24141.5|24157|24149|24149|24141|150
1632742200000|2021-09-27 11:30:00|24150|24142|24163.5|24155.5|24164.5|24156.5|24150|24142|50
1632742500000|2021-09-27 11:35:00|24164|24156|24159|24151|24172|24164|24159|24151|144
1632742800000|2021-09-27 11:40:00|24158.5|24150.5|24161|24153|24162|24154|24150.5|24142.5|22
1632743100000|2021-09-27 11:45:00|24160.5|24152.5|24155.5|24147.5|24161|24153|24149.5|24141.5|83
1632743400000|2021-09-27 11:50:00|24157|24149|24145.5|24137.5|24158.5|24150.5|24145|24137|55
1632743700000|2021-09-27 11:55:00|24145|24137|24136.5|24128.5|24146|24138|24128|24120|186
1632744000000|2021-09-27 12:00:00|24134.5|24126.5|24126.5|24118.5|24146|24138|24115.5|24107.5|135
1632744300000|2021-09-27 12:05:00|24126|24118|24130.5|24122.5|24142.5|24134.5|24125.5|24117.5|73
1632744600000|2021-09-27 12:10:00|24131|24123|24108.5|24100.5|24131|24123|24098|24090|252
1632744900000|2021-09-27 12:15:00|24109|24101|24109|24101|24116|24108|24099|24091|92
1632745200000|2021-09-27 12:20:00|24109.5|24101.5|24115|24107|24126.5|24118.5|24106|24098|203
1632745500000|2021-09-27 12:25:00|24115.5|24107.5|24101.5|24093.5|24117|24109|24096|24088|141
1632745800000|2021-09-27 12:30:00|24102.5|24094.5|24090.5|24082.5|24103.5|24095.5|24086|24078|148
1632746100000|2021-09-27 12:35:00|24091.5|24083.5|24109|24101|24117|24109|24081|24073|216
1632746400000|2021-09-27 12:40:00|24109.5|24101.5|24124|24116|24130|24122|24106.5|24098.5|151
1632746700000|2021-09-27 12:45:00|24123|24115|24124.5|24116.5|24140|24132|24118|24110|135
1632747000000|2021-09-27 12:50:00|24125.5|24117.5|24129.5|24121.5|24137|24129|24125.5|24117.5|47
1632747300000|2021-09-27 12:55:00|24129|24121|24122|24114|24132|24124|24117|24109|49
1632747600000|2021-09-27 13:00:00|24123|24115|24119.5|24111.5|24127.5|24119.5|24112|24104|132
1632747900000|2021-09-27 13:05:00|24120|24112|24120|24112|24122|24114|24114.5|24106.5|140
1632748200000|2021-09-27 13:10:00|24119.5|24111.5|24127.5|24119.5|24133.5|24125.5|24119|24111|77
1632748500000|2021-09-27 13:15:00|24127|24119|24124.5|24116.5|24130|24122|24119.5|24111.5|163
1632748800000|2021-09-27 13:20:00|24123.5|24115.5|24124|24116|24126.5|24118.5|24116.5|24108.5|144
1632749100000|2021-09-27 13:25:00|24123.5|24115.5|24132.5|24124.5|24133|24125|24121.5|24113.5|73
1632749400000|2021-09-27 13:30:00|24133|24125|24104|24096|24145.5|24137.5|24103|24095|532
1632749700000|2021-09-27 13:35:00|24102|24094|24073.5|24065.5|24102|24094|24057.5|24049.5|530
1632750000000|2021-09-27 13:40:00|24074|24066|24090|24082|24100.5|24092.5|24070|24062|347
1632750300000|2021-09-27 13:45:00|24088.5|24080.5|24111|24103|24121|24113|24085|24077|315
1632750600000|2021-09-27 13:50:00|24110.5|24102.5|24116.5|24108.5|24129.5|24121.5|24102|24094|254
1632750900000|2021-09-27 13:55:00|24117|24109|24139.5|24131.5|24151.5|24143.5|24110.5|24102.5|425
1632751200000|2021-09-27 14:00:00|24139|24131|24147.5|24139.5|24156|24148|24123|24115|186
1632751500000|2021-09-27 14:05:00|24147|24139|24166.5|24158.5|24177.5|24169.5|24146.5|24138.5|282
1632751800000|2021-09-27 14:10:00|24167|24159|24165|24157|24176|24168|24151.5|24143.5|184
1632752100000|2021-09-27 14:15:00|24166|24158|24187|24179|24189.5|24181.5|24166|24158|230
1632752400000|2021-09-27 14:20:00|24187.5|24179.5|24203|24195|24217|24209|24184.5|24176.5|305
1632752700000|2021-09-27 14:25:00|24201|24193|24202.5|24194.5|24204.5|24196.5|24192|24184|98
1632753000000|2021-09-27 14:30:00|24202|24194|24193.5|24185.5|24204.5|24196.5|24193|24185|112
1632753300000|2021-09-27 14:35:00|24193|24185|24205.5|24197.5|24207|24199|24193|24185|113
1632753600000|2021-09-27 14:40:00|24206|24198|24206.5|24198.5|24212|24204|24203|24195|106
1632753900000|2021-09-27 14:45:00|24207|24199|24215|24207|24217|24209|24207|24199|132
1632754200000|2021-09-27 14:50:00|24214.5|24206.5|24211|24203|24215|24207|24208|24200|316
1632754500000|2021-09-27 14:55:00|24212|24204|24192|24184|24216.5|24208.5|24192|24184|225
1632754800000|2021-09-27 15:00:00|24191|24183|24206.5|24198.5|24206.5|24198.5|24188.5|24180.5|176
1632755100000|2021-09-27 15:05:00|24208|24200|24196.5|24188.5|24216|24208|24192|24184|171
1632755400000|2021-09-27 15:10:00|24196|24188|24207|24199|24214.5|24206.5|24192.5|24184.5|144
1632755700000|2021-09-27 15:15:00|24207.5|24199.5|24243.5|24235.5|24243.5|24235.5|24206.5|24198.5|280
1632756000000|2021-09-27 15:20:00|24243|24235|24223.5|24215.5|24244|24236|24221|24213|253
1632756300000|2021-09-27 15:25:00|24224.5|24216.5|24222|24214|24230|24222|24211|24203|230
1632756600000|2021-09-27 15:30:00|24222.5|24214.5|24229|24221|24233|24225|24212|24204|259
1632756900000|2021-09-27 15:35:00|24228.5|24220.5|24207|24199|24232.5|24224.5|24204.5|24196.5|131
1632757200000|2021-09-27 15:40:00|24207.5|24199.5|24195|24187|24215.5|24207.5|24194.5|24186.5|161
1632757500000|2021-09-27 15:45:00|24194.5|24186.5|24195.5|24187.5|24197.5|24189.5|24175.5|24167.5|163
1632757800000|2021-09-27 15:50:00|24195|24187|24194.5|24186.5|24202|24194|24190.5|24182.5|54
1632758100000|2021-09-27 15:55:00|24195|24187|24204.5|24196.5|24212|24204|24193|24185|113
1632758400000|2021-09-27 16:00:00|24204|24196|24209|24201|24209.5|24201.5|24192.5|24184.5|63
1632758700000|2021-09-27 16:05:00|24209.5|24201.5|24221|24213|24222|24214|24209.5|24201.5|42
1632759000000|2021-09-27 16:10:00|24220.5|24212.5|24226|24218|24227.5|24219.5|24220|24212|133
1632759300000|2021-09-27 16:15:00|24225.5|24217.5|24238|24230|24239|24231|24222.5|24214.5|56
1632759600000|2021-09-27 16:20:00|24237.5|24229.5|24240|24232|24242|24234|24231.5|24223.5|52
1632759900000|2021-09-27 16:25:00|24240.5|24232.5|24236|24228|24241.5|24233.5|24234.5|24226.5|35
1632760200000|2021-09-27 16:30:00|24235.5|24227.5|24231.5|24223.5|24236.5|24228.5|24231.5|24223.5|20
1632760500000|2021-09-27 16:35:00|24230|24222|24228|24220|24232.5|24224.5|24223.5|24215.5|44
1632760800000|2021-09-27 16:40:00|24227.5|24219.5|24235|24227|24236.5|24228.5|24227|24219|23
1632761100000|2021-09-27 16:45:00|24234.5|24226.5|24224|24216|24235.5|24227.5|24224|24216|22
1632761400000|2021-09-27 16:50:00|24223.5|24215.5|24227|24219|24229.5|24221.5|24217.5|24209.5|38
1632761700000|2021-09-27 16:55:00|24226.5|24218.5|24229.5|24221.5|24231.5|24223.5|24225.5|24217.5|33
1632762000000|2021-09-27 17:00:00|24230|24222|24243.5|24235.5|24245.5|24237.5|24226|24218|99
1632762300000|2021-09-27 17:05:00|24244|24236|24265.5|24257.5|24271.5|24263.5|24243|24235|277
1632762600000|2021-09-27 17:10:00|24265|24257|24257.5|24249.5|24265|24257|24248.5|24240.5|263
1632762900000|2021-09-27 17:15:00|24259|24251|24280|24272|24288|24280|24257|24249|152
1632763200000|2021-09-27 17:20:00|24279.5|24271.5|24287|24279|24287.5|24279.5|24275|24267|25
1632763500000|2021-09-27 17:25:00|24287.5|24279.5|24295.5|24287.5|24298.5|24290.5|24283|24275|71
1632763800000|2021-09-27 17:30:00|24295|24287|24285|24277|24296.5|24288.5|24283|24275|87
1632764100000|2021-09-27 17:35:00|24285.5|24277.5|24293|24285|24294|24286|24275|24267|120
1632764400000|2021-09-27 17:40:00|24292.5|24284.5|24285.5|24277.5|24293.5|24285.5|24285.5|24277.5|68
1632764700000|2021-09-27 17:45:00|24285|24277|24301|24293|24301|24293|24281.5|24273.5|43
1632765000000|2021-09-27 17:50:00|24300|24292|24297|24289|24300|24292|24294.5|24286.5|28
1632765300000|2021-09-27 17:55:00|24296|24288|24292.5|24284.5|24299.5|24291.5|24289|24281|79
1632765600000|2021-09-27 18:00:00|24294.5|24286.5|24297|24289|24302|24294|24294.5|24286.5|73
1632765900000|2021-09-27 18:05:00|24297.5|24289.5|24300.5|24292.5|24305|24297|24297|24289|37
1632766200000|2021-09-27 18:10:00|24301|24293|24296|24288|24301|24293|24284.5|24276.5|62
1632766500000|2021-09-27 18:15:00|24296.5|24288.5|24298|24290|24303|24295|24295.5|24287.5|29
1632766800000|2021-09-27 18:20:00|24297.5|24289.5|24296|24288|24298|24290|24286.5|24278.5|25
1632767100000|2021-09-27 18:25:00|24295.5|24287.5|24301|24293|24301|24293|24293|24285|10
1632767400000|2021-09-27 18:30:00|24301.5|24293.5|24299.5|24291.5|24303.5|24295.5|24297|24289|57
1632767700000|2021-09-27 18:35:00|24299|24291|24297.5|24289.5|24300|24292|24291|24283|36
1632768000000|2021-09-27 18:40:00|24298.5|24290.5|24294.5|24286.5|24303|24295|24291.5|24283.5|106
1632768300000|2021-09-27 18:45:00|24295|24287|24295.5|24287.5|24299|24291|24291.5|24283.5|41
1632768600000|2021-09-27 18:50:00|24296|24288|24295|24287|24302|24294|24293.5|24285.5|38
1632768900000|2021-09-27 18:55:00|24298|24290|24301.1|24271.1|24303.5|24295.5|24283|24271.1|94
1632769200000|2021-09-27 19:00:00|24300.7|24270.7|24314.2|24284.2|24317.7|24287.7|24299.8|24269.8|0
1632769500000|2021-09-27 19:05:00|24313.9|24283.9|24325.8|24295.8|24325.8|24295.8|24312.9|24282.9|0
1632769800000|2021-09-27 19:10:00|24325.4|24295.4|24349.9|24319.9|24350.9|24320.9|24325.4|24295.4|0
1632770100000|2021-09-27 19:15:00|24350.1|24320.1|24354.2|24324.2|24355.6|24325.6|24343.2|24313.2|0
1632770400000|2021-09-27 19:20:00|24354.4|24324.4|24345.7|24315.7|24357.3|24327.3|24345.4|24315.4|0
1632770700000|2021-09-27 19:25:00|24345.5|24315.5|24337.8|24307.8|24345.7|24315.7|24337.4|24307.4|0
1632771000000|2021-09-27 19:30:00|24338.1|24308.1|24341.4|24311.4|24345.9|24315.9|24338.1|24308.1|0
1632771300000|2021-09-27 19:35:00|24341.1|24311.1|24337.4|24307.4|24354.6|24324.6|24337|24307|0
1632771600000|2021-09-27 19:40:00|24337.7|24307.7|24337.8|24307.8|24345.7|24315.7|24335.9|24305.9|0
1632771900000|2021-09-27 19:45:00|24337.5|24307.5|24320.7|24290.7|24339.7|24309.7|24320.4|24290.4|0
1632772200000|2021-09-27 19:50:00|24320.4|24290.4|24298.7|24268.7|24323.9|24293.9|24297.1|24267.1|0
1632772500000|2021-09-27 19:55:00|24298.4|24268.4|24320.9|24290.9|24322.7|24292.7|24297.4|24267.4|0
1632772800000|2021-09-27 20:00:00|24319.2|24289.2|24297.3|24267.3|24319.2|24289.2|24284.8|24254.8|0
1632773100000|2021-09-27 20:05:00|24295.5|24265.5|24306.2|24276.2|24307.9|24277.9|24288.1|24258.1|0
1632773400000|2021-09-27 20:10:00|24307.9|24277.9|24311.4|24281.4|24316.9|24286.9|24302.6|24272.6|0
1632773700000|2021-09-27 20:15:00|24309.6|24279.6|24296.6|24266.6|24309.6|24279.6|24296.6|24266.6|0
1632774000000|2021-09-27 20:20:00|24294.8|24264.8|24293.6|24263.6|24299.3|24269.3|24293.6|24263.6|0
1632774300000|2021-09-27 20:25:00|24294.4|24264.4|24298.9|24268.9|24300.7|24270.7|24293.6|24263.6|0
1632774600000|2021-09-27 20:30:00|24298|24268|24302.5|24272.5|24302.5|24272.5|24297.1|24267.1|0
1632774900000|2021-09-27 20:35:00|24301.6|24271.6|24300|24270|24303.5|24273.5|24300|24270|0
1632775200000|2021-09-27 20:40:00|24298.2|24268.2|24298.3|24268.3|24298.3|24268.3|24291.2|24261.2|0
1632775500000|2021-09-27 20:45:00|24296.6|24266.6|24301.1|24271.1|24302.8|24272.8|24291.2|24261.2|0
1632775800000|2021-09-27 20:50:00|24299.3|24269.3|24290.8|24260.8|24300.1|24270.1|24287.3|24257.3|0
1632776100000|2021-09-27 20:55:00|24294.4|24264.4|24293.4|24263.4|24301.5|24271.5|24289.6|24259.6|0
1632776400000|2021-09-27 21:00:00|24294.1|24264.1|24296.1|24266.1|24296.1|24266.1|24292.8|24262.8|0
1632776700000|2021-09-27 21:05:00|24297.2|24267.2|24292.7|24262.7|24298.2|24268.2|24292.7|24262.7|0
1632777000000|2021-09-27 21:10:00|24293.2|24263.2|24287.3|24257.3|24293.5|24263.5|24287.3|24257.3|0
1632777300000|2021-09-27 21:15:00|24289.3|24259.3|24292|24262|24292|24262|24288|24258|0
1632777600000|2021-09-27 21:20:00|24292.7|24262.7|24294.8|24264.8|24294.8|24264.8|24292.2|24262.2|0
1632777900000|2021-09-27 21:25:00|24294.1|24264.1|24292.9|24262.9|24295.4|24265.4|24292.9|24262.9|0
1632778200000|2021-09-27 21:30:00|24293.2|24263.2|24291.9|24261.9|24293.2|24263.2|24291.7|24261.7|0
1632778500000|2021-09-27 21:35:00|24291.4|24261.4|24290.2|24260.2|24292.7|24262.7|24289.3|24259.3|0
1632778800000|2021-09-27 21:40:00|24290.5|24260.5|24292.3|24262.3|24292.6|24262.6|24290|24260|0
1632779100000|2021-09-27 21:45:00|24292.1|24262.1|24292.1|24262.1|24292.3|24262.3|24292.1|24262.1|0
1632779400000|2021-09-27 21:50:00|24292.3|24262.3|24294.2|24264.2|24294.2|24264.2|24292.1|24262.1|0
1632779700000|2021-09-27 21:55:00|24293.8|24263.8|24294.2|24264.2|24294.2|24264.2|24293.1|24263.1|0
1632780000000|2021-09-27 22:00:00|24297.2|24267.2|24303.9|24273.9|24312.8|24282.8|24296.3|24266.3|0
1632780300000|2021-09-27 22:05:00|24305.7|24275.7|24302.1|24272.1|24305.7|24275.7|24296.7|24266.7|0
1632780600000|2021-09-27 22:10:00|24303.9|24273.9|24306|24276|24312.8|24282.8|24303.9|24273.9|0
1632780900000|2021-09-27 22:15:00|24306.9|24276.9|24309.4|24279.4|24311.2|24281.2|24306|24276|0
1632781200000|2021-09-27 22:20:00|24311.2|24281.2|24303.4|24273.4|24311.2|24281.2|24300.2|24270.2|0
1632781500000|2021-09-27 22:25:00|24304.3|24274.3|24303.5|24273.5|24305.2|24275.2|24299.9|24269.9|0
1632781800000|2021-09-27 22:30:00|24305.3|24275.3|24303.5|24273.5|24308.8|24278.8|24299.9|24269.9|0
1632782100000|2021-09-27 22:35:00|24305.3|24275.3|24307.3|24277.3|24316.2|24286.2|24305.3|24275.3|0
1632782400000|2021-09-27 22:40:00|24305.5|24275.5|24297.4|24267.4|24305.5|24275.5|24296.4|24266.4|0
1632782700000|2021-09-27 22:45:00|24295.6|24265.6|24275.7|24245.7|24295.6|24265.6|24270.3|24240.3|0
1632783000000|2021-09-27 22:50:00|24274.8|24244.8|24272.3|24242.3|24275.7|24245.7|24268.7|24238.7|0
1632783300000|2021-09-27 22:55:00|24274.1|24244.1|24264.7|24234.7|24275.9|24245.9|24264.7|24234.7|0
1632783600000|2021-09-27 23:00:00|24266.5|24236.5|24275.4|24245.4|24279|24249|24266.5|24236.5|0
1632783900000|2021-09-27 23:05:00|24277.2|24247.2|24285.1|24255.1|24286|24256|24266.4|24236.4|0
1632784200000|2021-09-27 23:10:00|24284.2|24254.2|24283.3|24253.3|24290.4|24260.4|24281.5|24251.5|0
1632784500000|2021-09-27 23:15:00|24284.1|24254.1|24283.3|24253.3|24285.1|24255.1|24281.5|24251.5|0
1632784800000|2021-09-27 23:20:00|24282.4|24252.4|24285.1|24255.1|24288.4|24258.4|24282.4|24252.4|0
1632785100000|2021-09-27 23:25:00|24283.3|24253.3|24280.9|24250.9|24288.4|24258.4|24278|24248|0
1632785400000|2021-09-27 23:30:00|24279.1|24249.1|24293.6|24263.6|24296.9|24266.9|24279.1|24249.1|0
1632785700000|2021-09-27 23:35:00|24293.7|24263.7|24297.6|24267.6|24298.5|24268.5|24293.7|24263.7|0
1632786000000|2021-09-27 23:40:00|24299.4|24269.4|24311.7|24281.7|24315.2|24285.2|24299.4|24269.4|0
1632786300000|2021-09-27 23:45:00|24309.9|24279.9|24296.4|24266.4|24309.9|24279.9|24296.4|24266.4|0
1632786600000|2021-09-27 23:50:00|24294.6|24264.6|24307.7|24277.7|24307.7|24277.7|24292.8|24262.8|0
1632786900000|2021-09-27 23:55:00|24309.5|24279.5|24288.8|24258.8|24311.2|24281.2|24287.1|24257.1|0
1632787200000|2021-09-28 00:00:00|24290.6|24260.6|24276.4|24246.4|24292.4|24262.4|24272.8|24242.8|0
1632787500000|2021-09-28 00:05:00|24274.6|24244.6|24286.7|24256.7|24288.4|24258.4|24263.6|24233.6|0
1632787800000|2021-09-28 00:10:00|24284.9|24254.9|24281.5|24251.5|24296.8|24266.8|24279.7|24249.7|0
1632788100000|2021-09-28 00:15:00|24283.3|24253.3|24274.1|24244.1|24291.1|24261.1|24268.8|24238.8|0
1632788400000|2021-09-28 00:20:00|24274.6|24244.6|24252.4|24222.4|24274.6|24244.6|24252.4|24222.4|0
1632788700000|2021-09-28 00:25:00|24251.7|24221.7|24256.3|24226.3|24257.4|24227.4|24247.2|24217.2|0
1632789000000|2021-09-28 00:30:00|24257|24227|24242.1|24212.1|24260.4|24230.4|24234.6|24204.6|0
1632789300000|2021-09-28 00:35:00|24241.7|24211.7|24224.6|24194.6|24246.3|24216.3|24219.7|24189.7|0
1632789600000|2021-09-28 00:40:00|24225.5|24195.5|24227.1|24197.1|24228|24198|24215.9|24185.9|0
1632789900000|2021-09-28 00:45:00|24226.2|24196.2|24228.7|24198.7|24229.1|24199.1|24222.4|24192.4|0
1632790200000|2021-09-28 00:50:00|24229.6|24199.6|24227.1|24197.1|24230.5|24200.5|24222.4|24192.4|0
1632790500000|2021-09-28 00:55:00|24228|24198|24238.4|24208.4|24238.4|24208.4|24226.2|24196.2|0
1632790800000|2021-09-28 01:00:00|24239.2|24209.2|24222.1|24192.1|24240.1|24210.1|24215.5|24185.5|0
1632791100000|2021-09-28 01:05:00|24221.2|24191.2|24219.2|24189.2|24226.2|24196.2|24218.1|24188.1|0
1632791400000|2021-09-28 01:10:00|24220.1|24190.1|24246.8|24216.8|24246.8|24216.8|24212.7|24182.7|0
1632791700000|2021-09-28 01:15:00|24242.9|24212.9|24295.5|24290.5|24310.5|24305.5|24195.5|24190.5|3766
1632792000000|2021-09-28 01:20:00|24296.5|24291.5|24219|24214|24299.5|24294.5|24214|24209|3115
1632792300000|2021-09-28 01:25:00|24218|24213|24235|24230|24254.5|24249.5|24190|24185|2062
1632792600000|2021-09-28 01:30:00|24236|24231|24266.8|24261.8|24337.5|24332.5|24178.5|24173.5|6984
1632792900000|2021-09-28 01:35:00|24267.3|24262.3|24387.8|24382.8|24387.8|24382.8|24262.8|24257.8|4732
1632793200000|2021-09-28 01:40:00|24385.8|24380.8|24388.3|24383.3|24418.8|24413.8|24349.8|24344.8|5384
1632793500000|2021-09-28 01:45:00|24388.8|24383.8|24408.8|24403.8|24439.8|24434.8|24383.8|24378.8|3455
1632793800000|2021-09-28 01:50:00|24411.3|24406.3|24399.3|24394.3|24449.3|24444.3|24396.8|24391.8|2419
1632794100000|2021-09-28 01:55:00|24398.8|24393.8|24373.8|24368.8|24417.3|24412.3|24365.3|24360.3|2253
1632794400000|2021-09-28 02:00:00|24372.8|24367.8|24432.3|24427.3|24438.3|24433.3|24371.3|24366.3|2518
1632794700000|2021-09-28 02:05:00|24431.8|24426.8|24441.3|24436.3|24470.3|24465.3|24431.3|24426.3|2971
1632795000000|2021-09-28 02:10:00|24440.3|24435.3|24441.8|24436.8|24448.8|24443.8|24414.8|24409.8|2295
1632795300000|2021-09-28 02:15:00|24442.3|24437.3|24437.8|24432.8|24446.8|24441.8|24404.8|24399.8|2871
1632795600000|2021-09-28 02:20:00|24438.3|24433.3|24452.8|24447.8|24484.3|24479.3|24426.3|24421.3|1170
1632795900000|2021-09-28 02:25:00|24453.3|24448.3|24516.3|24511.3|24540.8|24535.8|24449.8|24444.8|2049
1632796200000|2021-09-28 02:30:00|24515.8|24510.8|24503.3|24498.3|24521.3|24516.3|24477.3|24472.3|1833
1632796500000|2021-09-28 02:35:00|24503.8|24498.8|24495.3|24490.3|24514.3|24509.3|24461.3|24456.3|850
1632796800000|2021-09-28 02:40:00|24495.8|24490.8|24605.8|24600.8|24621.8|24616.8|24478.8|24473.8|2530
1632797100000|2021-09-28 02:45:00|24606.3|24601.3|24581.3|24576.3|24614.3|24609.3|24564.3|24559.3|941
1632797400000|2021-09-28 02:50:00|24581.8|24576.8|24598.3|24593.3|24612.3|24607.3|24573.3|24568.3|937
1632797700000|2021-09-28 02:55:00|24597.8|24592.8|24581.8|24576.8|24609.3|24604.3|24574.8|24569.8|652
1632798000000|2021-09-28 03:00:00|24585.8|24580.8|24613.3|24608.3|24625.8|24620.8|24575.8|24570.8|987
1632798300000|2021-09-28 03:05:00|24612.8|24607.8|24610.3|24605.3|24638.8|24633.8|24599.3|24594.3|917
1632798600000|2021-09-28 03:10:00|24609.8|24604.8|24609.3|24604.3|24633.8|24628.8|24597.8|24592.8|737
1632798900000|2021-09-28 03:15:00|24608.8|24603.8|24592.8|24587.8|24643.3|24638.3|24586.8|24581.8|895
1632799200000|2021-09-28 03:20:00|24592.3|24587.3|24552.8|24547.8|24604.8|24599.8|24549.3|24544.3|1208
1632799500000|2021-09-28 03:25:00|24553.3|24548.3|24573.3|24568.3|24573.3|24568.3|24545.8|24540.8|621
1632799800000|2021-09-28 03:30:00|24572.8|24567.8|24562.8|24557.8|24580.8|24575.8|24556.8|24551.8|452
1632800100000|2021-09-28 03:35:00|24563.3|24558.3|24569.3|24564.3|24573.3|24568.3|24549.3|24544.3|569
1632800400000|2021-09-28 03:40:00|24567.3|24562.3|24555.3|24550.3|24567.3|24562.3|24546.8|24541.8|520
1632800700000|2021-09-28 03:45:00|24554.8|24549.8|24533.8|24528.8|24555.8|24550.8|24532.8|24527.8|608
1632801000000|2021-09-28 03:50:00|24533.3|24528.3|24530.3|24525.3|24543.3|24538.3|24529.8|24524.8|379
1632801300000|2021-09-28 03:55:00|24529.8|24524.8|24519.8|24514.8|24537.8|24532.8|24517.3|24512.3|591
1632801600000|2021-09-28 04:00:00|24530.7|24500.7|24534|24504|24538.4|24508.4|24530.7|24500.7|0
1632801900000|2021-09-28 04:05:00|24533.8|24503.8|24531.3|24501.3|24540.3|24510.3|24531.3|24501.3|0
1632802200000|2021-09-28 04:10:00|24531.7|24501.7|24538.2|24508.2|24539.7|24509.7|24524.7|24494.7|0
1632802500000|2021-09-28 04:15:00|24537.3|24507.3|24545.9|24515.9|24545.9|24515.9|24536.8|24506.8|0
1632802800000|2021-09-28 04:20:00|24545.8|24515.8|24543.8|24513.8|24545.9|24515.9|24541.9|24511.9|0
1632803100000|2021-09-28 04:25:00|24544.7|24514.7|24545.1|24515.1|24547.2|24517.2|24542.4|24512.4|0
1632803400000|2021-09-28 04:30:00|24544.4|24514.4|24534.5|24504.5|24545.1|24515.1|24528.7|24498.7|0
1632803700000|2021-09-28 04:35:00|24533.7|24503.7|24546.9|24516.9|24546.9|24516.9|24530.9|24500.9|0
1632804000000|2021-09-28 04:40:00|24547.8|24517.8|24552.6|24522.6|24554.4|24524.4|24547.8|24517.8|0
1632804300000|2021-09-28 04:45:00|24552.2|24522.2|24557.1|24527.1|24559.7|24529.7|24549.2|24519.2|0
1632804600000|2021-09-28 04:50:00|24556.2|24526.2|24556.7|24526.7|24558.5|24528.5|24552.7|24522.7|0
1632804900000|2021-09-28 04:55:00|24557.6|24527.6|24553.5|24523.5|24558.4|24528.4|24553.5|24523.5|0
1632805200000|2021-09-28 05:00:00|24560|24530|24505.8|24500.8|24560|24545.8|24490.3|24485.3|1207
1632805500000|2021-09-28 05:05:00|24507.8|24502.8|24517.8|24512.8|24518.8|24513.8|24490.8|24485.8|608
1632805800000|2021-09-28 05:10:00|24518.3|24513.3|24543.8|24538.8|24553.8|24548.8|24498.3|24493.3|1143
1632806100000|2021-09-28 05:15:00|24544.3|24539.3|24564.3|24559.3|24570.3|24565.3|24538.3|24533.3|621
1632806400000|2021-09-28 05:20:00|24565.3|24560.3|24568.8|24563.8|24574.3|24569.3|24543.8|24538.8|455
1632806700000|2021-09-28 05:25:00|24567.8|24562.8|24547.3|24542.3|24569.3|24564.3|24537.8|24532.8|1058
1632807000000|2021-09-28 05:30:00|24546.8|24541.8|24552.3|24547.3|24554.8|24549.8|24521.8|24516.8|462
1632807300000|2021-09-28 05:35:00|24551.8|24546.8|24552.8|24547.8|24565.3|24560.3|24535.8|24530.8|509
1632807600000|2021-09-28 05:40:00|24553.3|24548.3|24565.3|24560.3|24579.8|24574.8|24550.3|24545.3|840
1632807900000|2021-09-28 05:45:00|24564.8|24559.8|24599.3|24594.3|24605.3|24600.3|24561.3|24556.3|1008
1632808200000|2021-09-28 05:50:00|24601.8|24596.8|24592.8|24587.8|24603.8|24598.8|24586.8|24581.8|375
1632808500000|2021-09-28 05:55:00|24593.3|24588.3|24623.8|24618.8|24625.3|24620.3|24585.8|24580.8|553
1632808800000|2021-09-28 06:00:00|24623.3|24618.3|24644.8|24639.8|24646.8|24641.8|24611.3|24606.3|904
1632809100000|2021-09-28 06:05:00|24644.3|24639.3|24596.3|24591.3|24646.3|24641.3|24594.8|24589.8|529
1632809400000|2021-09-28 06:10:00|24596.8|24591.8|24574.8|24569.8|24596.8|24591.8|24570.8|24565.8|525
1632809700000|2021-09-28 06:15:00|24575.3|24570.3|24581.3|24576.3|24594.8|24589.8|24570.3|24565.3|834
1632810000000|2021-09-28 06:20:00|24581.8|24576.8|24545.3|24540.3|24581.8|24576.8|24541.3|24536.3|512
1632810300000|2021-09-28 06:25:00|24544.8|24539.8|24514.3|24509.3|24551.3|24546.3|24513.3|24508.3|681
1632810600000|2021-09-28 06:30:00|24513.8|24508.8|24523.3|24518.3|24527.8|24522.8|24502.8|24497.8|1048
1632810900000|2021-09-28 06:35:00|24522.8|24517.8|24509.8|24504.8|24530.8|24525.8|24506.8|24501.8|1466
1632811200000|2021-09-28 06:40:00|24509.3|24504.3|24538.3|24533.3|24543.3|24538.3|24508.8|24503.8|677
1632811500000|2021-09-28 06:45:00|24538.8|24533.8|24631.3|24626.3|24637.8|24632.8|24528.8|24523.8|1615
1632811800000|2021-09-28 06:50:00|24630.8|24625.8|24582.8|24577.8|24664.8|24659.8|24578.3|24573.3|1167
1632812100000|2021-09-28 06:55:00|24583.3|24578.3|24568.8|24563.8|24595.3|24590.3|24563.3|24558.3|893
1632812400000|2021-09-28 07:00:00|24569.3|24564.3|24589.8|24584.8|24609.8|24604.8|24569.3|24564.3|725
1632812700000|2021-09-28 07:05:00|24590.3|24585.3|24561.8|24556.8|24592.3|24587.3|24552.8|24547.8|792
1632813000000|2021-09-28 07:10:00|24563.8|24558.8|24550.8|24545.8|24564.3|24559.3|24535.8|24530.8|823
1632813300000|2021-09-28 07:15:00|24550.3|24545.3|24536.3|24531.3|24569.3|24564.3|24530.3|24525.3|622
1632813600000|2021-09-28 07:20:00|24535.8|24530.8|24511.8|24506.8|24536.8|24531.8|24501.8|24496.8|1140
1632813900000|2021-09-28 07:25:00|24512.8|24507.8|24463.8|24458.8|24513.3|24508.3|24459.3|24454.3|1091
1632814200000|2021-09-28 07:30:00|24463.3|24458.3|24473.3|24468.3|24475.8|24470.8|24410.3|24405.3|1631
1632814500000|2021-09-28 07:35:00|24473.8|24468.8|24509.3|24504.3|24509.3|24504.3|24470.3|24465.3|978
1632814800000|2021-09-28 07:40:00|24509.8|24504.8|24467.8|24462.8|24510.8|24505.8|24464.8|24459.8|964
1632815100000|2021-09-28 07:45:00|24465.8|24460.8|24489.8|24484.8|24489.8|24484.8|24459.8|24454.8|760
1632815400000|2021-09-28 07:50:00|24489.3|24484.3|24509.8|24504.8|24513.8|24508.8|24480.8|24475.8|1124
1632815700000|2021-09-28 07:55:00|24508.8|24503.8|24499.8|24494.8|24508.8|24503.8|24479.3|24474.3|848
1632816000000|2021-09-28 08:00:00|24496.8|24491.8|24448.8|24443.8|24496.8|24491.8|24444.8|24439.8|909
1632816300000|2021-09-28 08:05:00|24445.8|24440.8|24428.3|24423.3|24459.8|24454.8|24426.8|24421.8|1230
1632816600000|2021-09-28 08:10:00|24427.8|24422.8|24406.8|24401.8|24428.3|24423.3|24396.8|24391.8|3423
1632816900000|2021-09-28 08:15:00|24407.8|24402.8|24414.3|24409.3|24415.8|24410.8|24398.3|24393.3|1935
1632817200000|2021-09-28 08:20:00|24413.8|24408.8|24435.8|24430.8|24436.8|24431.8|24407.8|24402.8|881
1632817500000|2021-09-28 08:25:00|24435.3|24430.3|24467.3|24462.3|24473.8|24468.8|24427.8|24422.8|767
1632817800000|2021-09-28 08:30:00|24483.3|24453.3|24516.7|24486.7|24546.4|24516.4|24483.3|24453.3|0
1632818100000|2021-09-28 08:35:00|24517.5|24487.5|24495.3|24465.3|24518.2|24488.2|24488.9|24458.9|0
1632818400000|2021-09-28 08:40:00|24493.8|24463.8|24467.9|24437.9|24494.2|24464.2|24466.4|24436.4|0
1632818700000|2021-09-28 08:45:00|24468.8|24438.8|24489.1|24459.1|24493.3|24463.3|24467.9|24437.9|0
1632819000000|2021-09-28 08:50:00|24490.6|24460.6|24498.5|24468.5|24508.1|24478.1|24489.5|24459.5|0
1632819300000|2021-09-28 08:55:00|24500|24470|24507|24477|24514.4|24484.4|24486.5|24456.5|0
1632819600000|2021-09-28 09:00:00|24508.5|24478.5|24492.2|24462.2|24509.4|24479.4|24487.3|24457.3|0
1632819900000|2021-09-28 09:05:00|24491.3|24461.3|24497.7|24467.7|24500.1|24470.1|24476.9|24446.9|0
1632820200000|2021-09-28 09:10:00|24498.1|24468.1|24497|24467|24502.8|24472.8|24489.3|24459.3|0
1632820500000|2021-09-28 09:15:00|24486.3|24478.3|24459.3|24451.3|24486.8|24478.8|24453.3|24445.3|498
1632820800000|2021-09-28 09:20:00|24459.8|24451.8|24455.8|24447.8|24468.8|24460.8|24454.8|24446.8|92
1632821100000|2021-09-28 09:25:00|24455.3|24447.3|24452.8|24444.8|24458.3|24450.3|24444.8|24436.8|79
1632821400000|2021-09-28 09:30:00|24452.3|24444.3|24430.3|24422.3|24452.8|24444.8|24428.3|24420.3|119
1632821700000|2021-09-28 09:35:00|24430.8|24422.8|24418.8|24410.8|24439.3|24431.3|24413.8|24405.8|166
1632822000000|2021-09-28 09:40:00|24418.3|24410.3|24441.3|24433.3|24450.8|24442.8|24408.3|24400.3|182
1632822300000|2021-09-28 09:45:00|24440.8|24432.8|24444.3|24436.3|24444.8|24436.8|24432.3|24424.3|57
1632822600000|2021-09-28 09:50:00|24443.8|24435.8|24415.8|24407.8|24449.8|24441.8|24411.3|24403.3|106
1632822900000|2021-09-28 09:55:00|24415.3|24407.3|24389.3|24381.3|24419.8|24411.8|24383.8|24375.8|180
1632823200000|2021-09-28 10:00:00|24389.8|24381.8|24392.8|24384.8|24394.8|24386.8|24382.8|24374.8|200
1632823500000|2021-09-28 10:05:00|24392.3|24384.3|24386.3|24378.3|24393.3|24385.3|24381.3|24373.3|178
1632823800000|2021-09-28 10:10:00|24386.8|24378.8|24383.3|24375.3|24390.3|24382.3|24370.3|24362.3|255
1632824100000|2021-09-28 10:15:00|24382.8|24374.8|24371.3|24363.3|24394.8|24386.8|24362.8|24354.8|201
1632824400000|2021-09-28 10:20:00|24370.8|24362.8|24390.8|24382.8|24393.8|24385.8|24369.3|24361.3|110
1632824700000|2021-09-28 10:25:00|24391.3|24383.3|24383.8|24375.8|24395.3|24387.3|24377.3|24369.3|97
1632825000000|2021-09-28 10:30:00|24383.3|24375.3|24403.8|24395.8|24403.8|24395.8|24380.8|24372.8|144
1632825300000|2021-09-28 10:35:00|24404.3|24396.3|24406.8|24398.8|24410.8|24402.8|24398.8|24390.8|77
1632825600000|2021-09-28 10:40:00|24406.3|24398.3|24403.8|24395.8|24410.3|24402.3|24402.3|24394.3|43
1632825900000|2021-09-28 10:45:00|24404.3|24396.3|24416.3|24408.3|24416.3|24408.3|24403.8|24395.8|108
1632826200000|2021-09-28 10:50:00|24415.8|24407.8|24393.8|24385.8|24416.3|24408.3|24389.3|24381.3|132
1632826500000|2021-09-28 10:55:00|24394.3|24386.3|24385.3|24377.3|24402.3|24394.3|24385.3|24377.3|37
1632826800000|2021-09-28 11:00:00|24385.8|24377.8|24395.8|24387.8|24404.3|24396.3|24385.3|24377.3|56
1632827100000|2021-09-28 11:05:00|24395.3|24387.3|24375.3|24367.3|24395.3|24387.3|24374.8|24366.8|135
1632827400000|2021-09-28 11:10:00|24374.3|24366.3|24368.3|24360.3|24375.3|24367.3|24365.8|24357.8|56
1632827700000|2021-09-28 11:15:00|24367.8|24359.8|24368.3|24360.3|24382.3|24374.3|24365.3|24357.3|226
1632828000000|2021-09-28 11:20:00|24369.3|24361.3|24373.3|24365.3|24410.3|24402.3|24349.3|24341.3|293
1632828300000|2021-09-28 11:25:00|24370.3|24362.3|24400.8|24392.8|24406.3|24398.3|24369.8|24361.8|85
1632828600000|2021-09-28 11:30:00|24401.8|24393.8|24381.3|24373.3|24403.3|24395.3|24373.3|24365.3|309
1632828900000|2021-09-28 11:35:00|24380.8|24372.8|24371.3|24363.3|24383.8|24375.8|24369.3|24361.3|94
1632829200000|2021-09-28 11:40:00|24371.8|24363.8|24388.8|24380.8|24392.8|24384.8|24370.3|24362.3|83
1632829500000|2021-09-28 11:45:00|24388.3|24380.3|24397.8|24389.8|24406.3|24398.3|24388.3|24380.3|62
1632829800000|2021-09-28 11:50:00|24397.3|24389.3|24399.3|24391.3|24406.8|24398.8|24397.3|24389.3|67
1632830100000|2021-09-28 11:55:00|24399.8|24391.8|24407.3|24399.3|24408.3|24400.3|24399.3|24391.3|30
1632830400000|2021-09-28 12:00:00|24407.8|24399.8|24383.3|24375.3|24407.8|24399.8|24383.3|24375.3|202
1632830700000|2021-09-28 12:05:00|24384.3|24376.3|24381.8|24373.8|24392.8|24384.8|24375.8|24367.8|119
1632831000000|2021-09-28 12:10:00|24380.8|24372.8|24387.3|24379.3|24399.3|24391.3|24379.3|24371.3|51
1632831300000|2021-09-28 12:15:00|24388.8|24380.8|24395.3|24387.3|24398.3|24390.3|24387.3|24379.3|14
1632831600000|2021-09-28 12:20:00|24396.3|24388.3|24397.3|24389.3|24401.3|24393.3|24386.3|24378.3|48
1632831900000|2021-09-28 12:25:00|24396.8|24388.8|24388.8|24380.8|24396.8|24388.8|24384.3|24376.3|29
1632832200000|2021-09-28 12:30:00|24389.3|24381.3|24387.8|24379.8|24398.3|24390.3|24387.8|24379.8|18
1632832500000|2021-09-28 12:35:00|24387.3|24379.3|24377.3|24369.3|24387.3|24379.3|24371.3|24363.3|49
1632832800000|2021-09-28 12:40:00|24376.8|24368.8|24375.8|24367.8|24379.3|24371.3|24368.8|24360.8|115
1632833100000|2021-09-28 12:45:00|24375.3|24367.3|24382.3|24374.3|24384.3|24376.3|24373.3|24365.3|73
1632833400000|2021-09-28 12:50:00|24381.8|24373.8|24375.3|24367.3|24384.3|24376.3|24372.3|24364.3|17
1632833700000|2021-09-28 12:55:00|24375.8|24367.8|24381.3|24373.3|24383.8|24375.8|24371.8|24363.8|14
1632834000000|2021-09-28 13:00:00|24380.8|24372.8|24390.3|24382.3|24390.8|24382.8|24377.8|24369.8|22
1632834300000|2021-09-28 13:05:00|24389.8|24381.8|24396.8|24388.8|24403.8|24395.8|24385.8|24377.8|64
1632834600000|2021-09-28 13:10:00|24398.3|24390.3|24406.8|24398.8|24409.3|24401.3|24391.8|24383.8|126
1632834900000|2021-09-28 13:15:00|24407.3|24399.3|24405.3|24397.3|24409.8|24401.8|24401.8|24393.8|22
1632835200000|2021-09-28 13:20:00|24405.8|24397.8|24402.8|24394.8|24414.3|24406.3|24401.8|24393.8|34
1632835500000|2021-09-28 13:25:00|24401.8|24393.8|24404.3|24396.3|24404.3|24396.3|24390.3|24382.3|62
1632835800000|2021-09-28 13:30:00|24402.8|24394.8|24395.8|24387.8|24424.3|24416.3|24390.8|24382.8|229
1632836100000|2021-09-28 13:35:00|24396.8|24388.8|24372.3|24364.3|24399.3|24391.3|24371.8|24363.8|150
1632836400000|2021-09-28 13:40:00|24371.8|24363.8|24341.8|24333.8|24383.8|24375.8|24341.8|24333.8|181
1632836700000|2021-09-28 13:45:00|24341.3|24333.3|24323.8|24315.8|24347.8|24339.8|24323.8|24315.8|412
1632837000000|2021-09-28 13:50:00|24323.3|24315.3|24334.8|24326.8|24337.8|24329.8|24318.8|24310.8|288
1632837300000|2021-09-28 13:55:00|24335.3|24327.3|24338.8|24330.8|24357.3|24349.3|24326.8|24318.8|143
1632837600000|2021-09-28 14:00:00|24335.8|24327.8|24318.3|24310.3|24343.8|24335.8|24299.3|24291.3|382
1632837900000|2021-09-28 14:05:00|24319.3|24311.3|24280.3|24272.3|24319.3|24311.3|24278.8|24270.8|221
1632838200000|2021-09-28 14:10:00|24279.8|24271.8|24266.3|24258.3|24284.3|24276.3|24262.3|24254.3|363
1632838500000|2021-09-28 14:15:00|24265.3|24257.3|24260.3|24252.3|24277.8|24269.8|24254.3|24246.3|185
1632838800000|2021-09-28 14:20:00|24261.3|24253.3|24275.8|24267.8|24277.3|24269.3|24241.8|24233.8|214
1632839100000|2021-09-28 14:25:00|24276.3|24268.3|24282.3|24274.3|24283.8|24275.8|24244.3|24236.3|219
1632839400000|2021-09-28 14:30:00|24278.8|24270.8|24278.3|24270.3|24292.3|24284.3|24261.8|24253.8|143
1632839700000|2021-09-28 14:35:00|24276.8|24268.8|24291.8|24283.8|24304.3|24296.3|24248.8|24240.8|165
1632840000000|2021-09-28 14:40:00|24292.3|24284.3|24293.3|24285.3|24300.3|24292.3|24276.8|24268.8|89
1632840300000|2021-09-28 14:45:00|24293.8|24285.8|24276.3|24268.3|24296.8|24288.8|24268.3|24260.3|74
1632840600000|2021-09-28 14:50:00|24275.8|24267.8|24275.3|24267.3|24289.8|24281.8|24262.8|24254.8|74
1632840900000|2021-09-28 14:55:00|24275.8|24267.8|24274.8|24266.8|24281.3|24273.3|24259.8|24251.8|58
1632841200000|2021-09-28 15:00:00|24275.3|24267.3|24269.8|24261.8|24286.3|24278.3|24266.3|24258.3|103
1632841500000|2021-09-28 15:05:00|24269.3|24261.3|24249.8|24241.8|24274.3|24266.3|24246.3|24238.3|157
1632841800000|2021-09-28 15:10:00|24245.8|24237.8|24231.3|24223.3|24255.3|24247.3|24230.8|24222.8|128
1632842100000|2021-09-28 15:15:00|24230.8|24222.8|24232.8|24224.8|24233.8|24225.8|24213.8|24205.8|160
1632842400000|2021-09-28 15:20:00|24232.3|24224.3|24234.3|24226.3|24252.3|24244.3|24227.8|24219.8|132
1632842700000|2021-09-28 15:25:00|24233.8|24225.8|24225.3|24217.3|24242.8|24234.8|24218.3|24210.3|107
1632843000000|2021-09-28 15:30:00|24224.8|24216.8|24219.8|24211.8|24225.8|24217.8|24201.8|24193.8|149
1632843300000|2021-09-28 15:35:00|24220.3|24212.3|24218.8|24210.8|24227.8|24219.8|24206.8|24198.8|47
1632843600000|2021-09-28 15:40:00|24219.8|24211.8|24207.3|24199.3|24223.3|24215.3|24200.8|24192.8|68
1632843900000|2021-09-28 15:45:00|24207.8|24199.8|24207.3|24199.3|24210.8|24202.8|24193.3|24185.3|83
1632844200000|2021-09-28 15:50:00|24206.8|24198.8|24213.3|24205.3|24213.3|24205.3|24189.8|24181.8|122
1632844500000|2021-09-28 15:55:00|24212.8|24204.8|24213.3|24205.3|24216.3|24208.3|24202.8|24194.8|72
1632844800000|2021-09-28 16:00:00|24212.8|24204.8|24209.8|24201.8|24214.8|24206.8|24206.3|24198.3|49
1632845100000|2021-09-28 16:05:00|24210.3|24202.3|24221.3|24213.3|24222.8|24214.8|24200.8|24192.8|43
1632845400000|2021-09-28 16:10:00|24222.3|24214.3|24235.8|24227.8|24236.3|24228.3|24216.8|24208.8|60
1632845700000|2021-09-28 16:15:00|24235.3|24227.3|24235.8|24227.8|24241.3|24233.3|24228.8|24220.8|32
1632846000000|2021-09-28 16:20:00|24235.3|24227.3|24241.8|24233.8|24246.3|24238.3|24228.8|24220.8|67
1632846300000|2021-09-28 16:25:00|24241.3|24233.3|24245.3|24237.3|24253.8|24245.8|24238.3|24230.3|58
1632846600000|2021-09-28 16:30:00|24244.8|24236.8|24236.8|24228.8|24245.3|24237.3|24230.8|24222.8|46
1632846900000|2021-09-28 16:35:00|24236.3|24228.3|24212.8|24204.8|24236.3|24228.3|24209.3|24201.3|58
1632847200000|2021-09-28 16:40:00|24212.3|24204.3|24198.8|24190.8|24212.8|24204.8|24198.3|24190.3|66
1632847500000|2021-09-28 16:45:00|24196.8|24188.8|24191.8|24183.8|24200.8|24192.8|24189.8|24181.8|31
1632847800000|2021-09-28 16:50:00|24191.3|24183.3|24193.3|24185.3|24202.8|24194.8|24190.3|24182.3|55
1632848100000|2021-09-28 16:55:00|24193.8|24185.8|24196.8|24188.8|24205.8|24197.8|24184.8|24176.8|58
1632848400000|2021-09-28 17:00:00|24197.8|24189.8|24191.3|24183.3|24205.8|24197.8|24185.8|24177.8|43
1632848700000|2021-09-28 17:05:00|24190.8|24182.8|24204.8|24196.8|24211.8|24203.8|24182.8|24174.8|54
1632849000000|2021-09-28 17:10:00|24205.3|24197.3|24200.8|24192.8|24207.8|24199.8|24194.3|24186.3|25
1632849300000|2021-09-28 17:15:00|24201.3|24193.3|24201.8|24193.8|24203.8|24195.8|24195.3|24187.3|24
1632849600000|2021-09-28 17:20:00|24201.3|24193.3|24214.8|24206.8|24220.3|24212.3|24200.3|24192.3|25
1632849900000|2021-09-28 17:25:00|24215.8|24207.8|24219.8|24211.8|24235.8|24227.8|24215.8|24207.8|64
1632850200000|2021-09-28 17:30:00|24220.3|24212.3|24208.3|24200.3|24222.8|24214.8|24204.8|24196.8|25
1632850500000|2021-09-28 17:35:00|24209.3|24201.3|24213.3|24205.3|24214.8|24206.8|24206.3|24198.3|28
1632850800000|2021-09-28 17:40:00|24213.8|24205.8|24217.3|24209.3|24232.8|24224.8|24213.8|24205.8|21
1632851100000|2021-09-28 17:45:00|24216.8|24208.8|24214.8|24206.8|24227.3|24219.3|24210.3|24202.3|11
1632851400000|2021-09-28 17:50:00|24215.3|24207.3|24210.8|24202.8|24215.8|24207.8|24205.3|24197.3|11
1632851700000|2021-09-28 17:55:00|24211.3|24203.3|24212.3|24204.3|24221.3|24213.3|24208.8|24200.8|30
1632852000000|2021-09-28 18:00:00|24211.8|24203.8|24203.8|24195.8|24219.8|24211.8|24199.3|24191.3|28
1632852300000|2021-09-28 18:05:00|24204.3|24196.3|24206.3|24198.3|24215.8|24207.8|24201.3|24193.3|11
1632852600000|2021-09-28 18:10:00|24204.8|24196.8|24187.8|24179.8|24205.8|24197.8|24187.3|24179.3|38
1632852900000|2021-09-28 18:15:00|24188.3|24180.3|24220.8|24212.8|24221.8|24213.8|24187.8|24179.8|48
1632853200000|2021-09-28 18:20:00|24221.3|24213.3|24241.3|24233.3|24243.8|24235.8|24220.8|24212.8|50
1632853500000|2021-09-28 18:25:00|24240.8|24232.8|24259.8|24251.8|24259.8|24251.8|24234.3|24226.3|57
1632853800000|2021-09-28 18:30:00|24259.3|24251.3|24241.8|24233.8|24259.8|24251.8|24238.3|24230.3|88
1632854100000|2021-09-28 18:35:00|24242.3|24234.3|24248.3|24240.3|24252.3|24244.3|24235.8|24227.8|18
1632854400000|2021-09-28 18:40:00|24244.8|24236.8|24268.8|24260.8|24270.3|24262.3|24244.8|24236.8|59
1632854700000|2021-09-28 18:45:00|24269.3|24261.3|24280.8|24272.8|24281.8|24273.8|24266.8|24258.8|50
1632855000000|2021-09-28 18:50:00|24280.3|24272.3|24274.8|24266.8|24286.3|24278.3|24268.3|24260.3|59
1632855300000|2021-09-28 18:55:00|24274.3|24266.3|24300|24270|24300.4|24283.8|24268.3|24260.3|193
1632855600000|2021-09-28 19:00:00|24299.3|24269.3|24297.9|24267.9|24312.3|24282.3|24290.3|24260.3|0
1632855900000|2021-09-28 19:05:00|24297.5|24267.5|24317.4|24287.4|24328.8|24298.8|24293.4|24263.4|0
1632856200000|2021-09-28 19:10:00|24317.3|24287.3|24311|24281|24322.5|24292.5|24310|24280|0
1632856500000|2021-09-28 19:15:00|24310.6|24280.6|24304|24274|24323|24293|24300.2|24270.2|0
1632856800000|2021-09-28 19:20:00|24304.3|24274.3|24275.2|24245.2|24319.3|24289.3|24273.9|24243.9|0
1632857100000|2021-09-28 19:25:00|24274.9|24244.9|24249.8|24219.8|24275.2|24245.2|24249.8|24219.8|0
1632857400000|2021-09-28 19:30:00|24249.5|24219.5|24250.1|24220.1|24261.6|24231.6|24243|24213|0
1632857700000|2021-09-28 19:35:00|24250.4|24220.4|24256.4|24226.4|24279.8|24249.8|24242.8|24212.8|0
1632858000000|2021-09-28 19:40:00|24256.1|24226.1|24258|24228|24291.1|24261.1|24254.5|24224.5|0
1632858300000|2021-09-28 19:45:00|24258.3|24228.3|24222.7|24192.7|24265.3|24235.3|24222.4|24192.4|0
1632858600000|2021-09-28 19:50:00|24223.9|24193.9|24227|24197|24245.2|24215.2|24205.7|24175.7|0
1632858900000|2021-09-28 19:55:00|24226.6|24196.6|24242.3|24212.3|24259.6|24229.6|24217.6|24187.6|0
1632859200000|2021-09-28 20:00:00|24244.1|24214.1|24279.7|24249.7|24283.3|24253.3|24244.1|24214.1|0
1632859500000|2021-09-28 20:05:00|24281.5|24251.5|24266.2|24236.2|24285.1|24255.1|24238|24208|0
1632859800000|2021-09-28 20:10:00|24269.9|24239.9|24264.5|24234.5|24271.7|24241.7|24248.1|24218.1|0
1632860100000|2021-09-28 20:15:00|24266.3|24236.3|24249.8|24219.8|24268.1|24238.1|24234.8|24204.8|0
1632860400000|2021-09-28 20:20:00|24250.6|24220.6|24236.2|24206.2|24255.2|24225.2|24236.2|24206.2|0
1632860700000|2021-09-28 20:25:00|24239.9|24209.9|24261.3|24231.3|24267|24237|24236.2|24206.2|0
1632861000000|2021-09-28 20:30:00|24259.5|24229.5|24246.9|24216.9|24261.4|24231.4|24245.1|24215.1|0
1632861300000|2021-09-28 20:35:00|24248.7|24218.7|24257.6|24227.6|24268.5|24238.5|24246.9|24216.9|0
1632861600000|2021-09-28 20:40:00|24259.4|24229.4|24270.3|24240.3|24270.3|24240.3|24250.4|24220.4|0
1632861900000|2021-09-28 20:45:00|24272.1|24242.1|24282.9|24252.9|24288.4|24258.4|24272.1|24242.1|0
1632862200000|2021-09-28 20:50:00|24284.8|24254.8|24284.7|24254.7|24292.4|24262.4|24271.7|24241.7|0
1632862500000|2021-09-28 20:55:00|24286.5|24256.5|24268.4|24238.4|24288.3|24258.3|24265.6|24235.6|0
1632862800000|2021-09-28 21:00:00|24268.2|24238.2|24269.3|24239.3|24270.3|24240.3|24264.7|24234.7|0
1632863100000|2021-09-28 21:05:00|24269|24239|24272.7|24242.7|24272.7|24242.7|24267.4|24237.4|0
1632863400000|2021-09-28 21:10:00|24273.2|24243.2|24274.2|24244.2|24275.5|24245.5|24273.2|24243.2|0
1632863700000|2021-09-28 21:15:00|24274.1|24244.1|24275.7|24245.7|24277|24247|24274.1|24244.1|0
1632864000000|2021-09-28 21:20:00|24275.9|24245.9|24278.8|24248.8|24280.4|24250.4|24275.3|24245.3|0
1632864300000|2021-09-28 21:25:00|24279|24249|24276.9|24246.9|24279.3|24249.3|24276.9|24246.9|0
1632864600000|2021-09-28 21:30:00|24276.7|24246.7|24273.5|24243.5|24276.7|24246.7|24272.9|24242.9|0
1632864900000|2021-09-28 21:35:00|24273.2|24243.2|24272.4|24242.4|24273.2|24243.2|24271.4|24241.4|0
1632865200000|2021-09-28 21:40:00|24272.2|24242.2|24272.5|24242.5|24274.9|24244.9|24272.2|24242.2|0
1632865500000|2021-09-28 21:45:00|24272.2|24242.2|24268.6|24238.6|24272.2|24242.2|24266.5|24236.5|0
1632865800000|2021-09-28 21:50:00|24268.8|24238.8|24269.8|24239.8|24270.3|24240.3|24268.7|24238.7|0
1632866100000|2021-09-28 21:55:00|24269.3|24239.3|24271.3|24241.3|24271.8|24241.8|24269.3|24239.3|0
1632866400000|2021-09-28 22:00:00|24286.4|24256.4|24283|24253|24300.9|24270.9|24277.6|24247.6|0
1632866700000|2021-09-28 22:05:00|24281.2|24251.2|24288.3|24258.3|24294.6|24264.6|24281.1|24251.1|0
1632867000000|2021-09-28 22:10:00|24289.2|24259.2|24288.7|24258.7|24297.4|24267.4|24286.9|24256.9|0
1632867300000|2021-09-28 22:15:00|24290.5|24260.5|24294.1|24264.1|24299.5|24269.5|24290.5|24260.5|0
1632867600000|2021-09-28 22:20:00|24295.9|24265.9|24287.8|24257.8|24301.4|24271.4|24285.9|24255.9|0
1632867900000|2021-09-28 22:25:00|24288.6|24258.6|24282|24252|24291.4|24261.4|24278.7|24248.7|0
1632868200000|2021-09-28 22:30:00|24283.8|24253.8|24304.5|24274.5|24307.9|24277.9|24282|24252|0
1632868500000|2021-09-28 22:35:00|24306.3|24276.3|24284|24254|24309.3|24279.3|24284|24254|0
1632868800000|2021-09-28 22:40:00|24285.8|24255.8|24270.5|24240.5|24290.2|24260.2|24264.9|24234.9|0
1632869100000|2021-09-28 22:45:00|24268.7|24238.7|24304.6|24274.6|24304.6|24274.6|24268.7|24238.7|0
1632869400000|2021-09-28 22:50:00|24302.8|24272.8|24300.9|24270.9|24304.6|24274.6|24293.7|24263.7|0
1632869700000|2021-09-28 22:55:00|24300|24270|24298.7|24268.7|24306.4|24276.4|24298.7|24268.7|0
1632870000000|2021-09-28 23:00:00|24300.5|24270.5|24299.2|24269.2|24312|24282|24288.5|24258.5|0
1632870300000|2021-09-28 23:05:00|24302.9|24272.9|24298.6|24268.6|24304.7|24274.7|24295|24265|0
1632870600000|2021-09-28 23:10:00|24300.4|24270.4|24303.6|24273.6|24303.6|24273.6|24289.2|24259.2|0
1632870900000|2021-09-28 23:15:00|24305.5|24275.5|24304.3|24274.3|24313.3|24283.3|24303.3|24273.3|0
1632871200000|2021-09-28 23:20:00|24305.2|24275.2|24294.7|24264.7|24309.7|24279.7|24291|24261|0
1632871500000|2021-09-28 23:25:00|24293.8|24263.8|24287.1|24257.1|24294.7|24264.7|24281.7|24251.7|0
1632871800000|2021-09-28 23:30:00|24285.3|24255.3|24262.2|24232.2|24285.3|24255.3|24259.8|24229.8|0
1632872100000|2021-09-28 23:35:00|24261.2|24231.2|24262.6|24232.6|24264.4|24234.4|24249.2|24219.2|0
1632872400000|2021-09-28 23:40:00|24264.4|24234.4|24270|24240|24270.9|24240.9|24264.4|24234.4|0
1632872700000|2021-09-28 23:45:00|24271.9|24241.9|24285.5|24255.5|24286.7|24256.7|24271.9|24241.9|0
1632873000000|2021-09-28 23:50:00|24283.6|24253.6|24318.5|24288.5|24323.9|24293.9|24281.8|24251.8|0
1632873300000|2021-09-28 23:55:00|24320.3|24290.3|24335|24305|24337.7|24307.7|24320.3|24290.3|0
1632873600000|2021-09-29 00:00:00|24333.2|24303.2|24360.9|24330.9|24362.1|24332.1|24329.6|24299.6|0
1632873900000|2021-09-29 00:05:00|24359.1|24329.1|24356.2|24326.2|24370.1|24340.1|24354.5|24324.5|0
1632874200000|2021-09-29 00:10:00|24358|24328|24336|24306|24359.8|24329.8|24327|24297|0
1632874500000|2021-09-29 00:15:00|24337.8|24307.8|24336.7|24306.7|24353.9|24323.9|24322.2|24292.2|0
1632874800000|2021-09-29 00:20:00|24336.3|24306.3|24340.1|24310.1|24348.2|24318.2|24335.1|24305.1|0
1632875100000|2021-09-29 00:25:00|24338.3|24308.3|24339|24309|24342.5|24312.5|24322.1|24292.1|0
1632875400000|2021-09-29 00:30:00|24338.3|24308.3|24341.5|24311.5|24350|24320|24334.3|24304.3|0
1632875700000|2021-09-29 00:35:00|24341|24311|24354.2|24324.2|24359.3|24329.3|24341|24311|0
1632876000000|2021-09-29 00:40:00|24353.4|24323.4|24347.2|24317.2|24360.7|24330.7|24345.6|24315.6|0
1632876300000|2021-09-29 00:45:00|24348|24318|24317.6|24287.6|24348|24318|24317.6|24287.6|0
1632876600000|2021-09-29 00:50:00|24317.1|24287.1|24301|24271|24317.1|24287.1|24301|24271|0
1632876900000|2021-09-29 00:55:00|24301.9|24271.9|24284.8|24254.8|24306.1|24276.1|24276.4|24246.4|0
1632877200000|2021-09-29 01:00:00|24284.3|24254.3|24270.7|24240.7|24290.7|24260.7|24269.2|24239.2|0
1632877500000|2021-09-29 01:05:00|24271.2|24241.2|24248|24218|24271.6|24241.6|24223.1|24193.1|0
1632877800000|2021-09-29 01:10:00|24247.3|24217.3|24295.1|24265.1|24296|24266|24242.2|24212.2|0
1632878100000|2021-09-29 01:15:00|24293.8|24263.8|24211.3|24206.3|24305.3|24300.3|24204.3|24199.3|3084
1632878400000|2021-09-29 01:20:00|24210.3|24205.3|24123.8|24118.8|24211.3|24206.3|24113.3|24108.3|2690
1632878700000|2021-09-29 01:25:00|24126.3|24121.3|24096|24091|24149.3|24144.3|24069.5|24064.5|2917
1632879000000|2021-09-29 01:30:00|24094.5|24089.5|24048|24043|24094.5|24089.5|24014.5|24009.5|7156
1632879300000|2021-09-29 01:35:00|24049.5|24044.5|24176|24171|24184.5|24179.5|24030|24025|5979
1632879600000|2021-09-29 01:40:00|24172.5|24167.5|24280.5|24275.5|24284.5|24279.5|24172.5|24167.5|5423
1632879900000|2021-09-29 01:45:00|24287|24282|24254|24249|24302.5|24297.5|24206.5|24201.5|4307
1632880200000|2021-09-29 01:50:00|24259.5|24254.5|24202.5|24197.5|24264.5|24259.5|24171.5|24166.5|3775
1632880500000|2021-09-29 01:55:00|24204.5|24199.5|24244.5|24239.5|24263|24258|24194|24189|2330
1632880800000|2021-09-29 02:00:00|24245.5|24240.5|24276|24271|24276.5|24271.5|24197|24192|2344
1632881100000|2021-09-29 02:05:00|24275.5|24270.5|24277.5|24272.5|24318|24313|24251|24246|2584
1632881400000|2021-09-29 02:10:00|24277|24272|24292.5|24287.5|24318.5|24313.5|24269|24264|1545
1632881700000|2021-09-29 02:15:00|24293|24288|24319|24314|24327.5|24322.5|24268.5|24263.5|2158
1632882000000|2021-09-29 02:20:00|24321.5|24316.5|24366.5|24361.5|24369.5|24364.5|24317.5|24312.5|2581
1632882300000|2021-09-29 02:25:00|24368.5|24363.5|24424.5|24419.5|24424.5|24419.5|24357|24352|2623
1632882600000|2021-09-29 02:30:00|24426.5|24421.5|24363|24358|24427.5|24422.5|24353|24348|2483
1632882900000|2021-09-29 02:35:00|24363.5|24358.5|24368.5|24363.5|24398.5|24393.5|24363.5|24358.5|1365
1632883200000|2021-09-29 02:40:00|24370.5|24365.5|24304.5|24299.5|24387.5|24382.5|24286.5|24281.5|2276
1632883500000|2021-09-29 02:45:00|24304|24299|24339.5|24334.5|24363.5|24358.5|24294.5|24289.5|1427
1632883800000|2021-09-29 02:50:00|24341|24336|24313.5|24308.5|24356|24351|24295.5|24290.5|1340
1632884100000|2021-09-29 02:55:00|24315|24310|24301.5|24296.5|24343|24338|24291.5|24286.5|1184
1632884400000|2021-09-29 03:00:00|24302.5|24297.5|24297.5|24292.5|24337.5|24332.5|24275.5|24270.5|1622
1632884700000|2021-09-29 03:05:00|24300.5|24295.5|24255|24250|24302|24297|24244.5|24239.5|1520
1632885000000|2021-09-29 03:10:00|24255.5|24250.5|24317|24312|24321.5|24316.5|24255.5|24250.5|1346
1632885300000|2021-09-29 03:15:00|24317.5|24312.5|24347|24342|24348.5|24343.5|24307.5|24302.5|1400
1632885600000|2021-09-29 03:20:00|24348.5|24343.5|24354.5|24349.5|24401|24396|24337.5|24332.5|1886
1632885900000|2021-09-29 03:25:00|24355|24350|24365.5|24360.5|24378.5|24373.5|24332|24327|1397
1632886200000|2021-09-29 03:30:00|24366|24361|24364.5|24359.5|24378.5|24373.5|24348.5|24343.5|897
1632886500000|2021-09-29 03:35:00|24363|24358|24356|24351|24382.5|24377.5|24346.5|24341.5|775
1632886800000|2021-09-29 03:40:00|24356.5|24351.5|24360|24355|24375.5|24370.5|24344.5|24339.5|530
1632887100000|2021-09-29 03:45:00|24362|24357|24361.5|24356.5|24374.5|24369.5|24347.5|24342.5|587
1632887400000|2021-09-29 03:50:00|24362|24357|24354|24349|24379|24374|24351|24346|630
1632887700000|2021-09-29 03:55:00|24353|24348|24337.5|24332.5|24356|24351|24330|24325|730
1632888000000|2021-09-29 04:00:00|24354.6|24324.6|24356.8|24326.8|24356.8|24326.8|24339.3|24309.3|1
1632888300000|2021-09-29 04:05:00|24355.9|24325.9|24368.2|24338.2|24370|24340|24355.9|24325.9|0
1632888600000|2021-09-29 04:10:00|24367.3|24337.3|24357.4|24327.4|24370|24340|24356.6|24326.6|0
1632888900000|2021-09-29 04:15:00|24356.5|24326.5|24366.2|24336.2|24367.3|24337.3|24350.7|24320.7|0
1632889200000|2021-09-29 04:20:00|24365.5|24335.5|24374.2|24344.2|24376.6|24346.6|24365.5|24335.5|0
1632889500000|2021-09-29 04:25:00|24375.1|24345.1|24373.3|24343.3|24384.9|24354.9|24369.9|24339.9|0
1632889800000|2021-09-29 04:30:00|24372.6|24342.6|24386.6|24356.6|24387.1|24357.1|24367.3|24337.3|0
1632890100000|2021-09-29 04:35:00|24387.1|24357.1|24398|24368|24398|24368|24380.5|24350.5|0
1632890400000|2021-09-29 04:40:00|24398.7|24368.7|24398.6|24368.6|24411.4|24381.4|24397.4|24367.4|0
1632890700000|2021-09-29 04:45:00|24397.7|24367.7|24392.3|24362.3|24405.2|24375.2|24391.1|24361.1|0
1632891000000|2021-09-29 04:50:00|24393.2|24363.2|24392|24362|24394.6|24364.6|24388.3|24358.3|0
1632891300000|2021-09-29 04:55:00|24391.2|24361.2|24384.6|24354.6|24391.2|24361.2|24382.2|24352.2|0
1632891600000|2021-09-29 05:00:00|24386.8|24356.8|24395|24390|24402|24397|24317.5|24312.5|2147
1632891900000|2021-09-29 05:05:00|24396|24391|24409.5|24404.5|24426|24421|24364|24359|1890
1632892200000|2021-09-29 05:10:00|24412|24407|24354|24349|24423.5|24418.5|24336|24331|1397
1632892500000|2021-09-29 05:15:00|24354.5|24349.5|24421|24416|24425.5|24420.5|24353.5|24348.5|1331
1632892800000|2021-09-29 05:20:00|24423.5|24418.5|24401|24396|24443|24438|24392.5|24387.5|1670
1632893100000|2021-09-29 05:25:00|24403.5|24398.5|24455.5|24450.5|24456|24451|24400|24395|1277
1632893400000|2021-09-29 05:30:00|24456.5|24451.5|24490.5|24485.5|24491|24486|24440|24435|1550
1632893700000|2021-09-29 05:35:00|24489|24484|24518.5|24513.5|24535|24530|24473.5|24468.5|1914
1632894000000|2021-09-29 05:40:00|24519|24514|24607.5|24602.5|24611|24606|24519|24514|2330
1632894300000|2021-09-29 05:45:00|24610|24605|24564|24559|24621|24616|24545.5|24540.5|2340
1632894600000|2021-09-29 05:50:00|24563.5|24558.5|24577.5|24572.5|24586.5|24581.5|24553.5|24548.5|1244
1632894900000|2021-09-29 05:55:00|24580.5|24575.5|24555|24550|24582|24577|24536|24531|1065
1632895200000|2021-09-29 06:00:00|24555.5|24550.5|24554|24549|24605.5|24600.5|24548|24543|1311
1632895500000|2021-09-29 06:05:00|24557.5|24552.5|24591.5|24586.5|24595.5|24590.5|24545|24540|1038
1632895800000|2021-09-29 06:10:00|24592|24587|24607.5|24602.5|24642|24637|24591|24586|1825
1632896100000|2021-09-29 06:15:00|24608|24603|24630|24625|24633.5|24628.5|24602.5|24597.5|1104
1632896400000|2021-09-29 06:20:00|24635.5|24630.5|24635.5|24630.5|24651.5|24646.5|24603.5|24598.5|995
1632896700000|2021-09-29 06:25:00|24636|24631|24630.5|24625.5|24654|24649|24618.5|24613.5|822
1632897000000|2021-09-29 06:30:00|24631|24626|24631.5|24626.5|24651.5|24646.5|24620.5|24615.5|433
1632897300000|2021-09-29 06:35:00|24651|24646|24656.5|24651.5|24676|24671|24646.5|24641.5|1130
1632897600000|2021-09-29 06:40:00|24656|24651|24610|24605|24659|24654|24603|24598|1228
1632897900000|2021-09-29 06:45:00|24612.5|24607.5|24604|24599|24628.5|24623.5|24594.5|24589.5|1198
1632898200000|2021-09-29 06:50:00|24604.5|24599.5|24618|24613|24625.5|24620.5|24595.5|24590.5|678
1632898500000|2021-09-29 06:55:00|24619.5|24614.5|24640.5|24635.5|24648|24643|24612|24607|1073
1632898800000|2021-09-29 07:00:00|24642.5|24637.5|24559|24554|24660|24655|24557.5|24552.5|1802
1632899100000|2021-09-29 07:05:00|24558.5|24553.5|24508.5|24503.5|24564|24559|24501|24496|2779
1632899400000|2021-09-29 07:10:00|24509|24504|24571|24566|24576.5|24571.5|24497|24492|1553
1632899700000|2021-09-29 07:15:00|24572|24567|24592|24587|24592.5|24587.5|24561|24556|1013
1632900000000|2021-09-29 07:20:00|24592.5|24587.5|24588|24583|24617|24612|24586.5|24581.5|1072
1632900300000|2021-09-29 07:25:00|24587.5|24582.5|24593.5|24588.5|24607|24602|24583.5|24578.5|822
1632900600000|2021-09-29 07:30:00|24594|24589|24603.5|24598.5|24616.5|24611.5|24593|24588|878
1632900900000|2021-09-29 07:35:00|24604|24599|24647|24642|24647|24642|24601|24596|924
1632901200000|2021-09-29 07:40:00|24648|24643|24672|24667|24674|24669|24640|24635|1123
1632901500000|2021-09-29 07:45:00|24672.5|24667.5|24660|24655|24684|24679|24655|24650|1115
1632901800000|2021-09-29 07:50:00|24660.5|24655.5|24645.5|24640.5|24664.5|24659.5|24640.5|24635.5|1004
1632902100000|2021-09-29 07:55:00|24646.5|24641.5|24634.5|24629.5|24656|24651|24632.5|24627.5|1488
1632902400000|2021-09-29 08:00:00|24635.5|24630.5|24606.5|24601.5|24638|24633|24591.5|24586.5|1794
1632902700000|2021-09-29 08:05:00|24606|24601|24610.5|24605.5|24614|24609|24590.5|24585.5|1479
1632903000000|2021-09-29 08:10:00|24609|24604|24542.5|24537.5|24609|24604|24542.5|24537.5|1408
1632903300000|2021-09-29 08:15:00|24543|24538|24549|24544|24563.5|24558.5|24540|24535|804
1632903600000|2021-09-29 08:20:00|24548.5|24543.5|24553.5|24548.5|24558|24553|24544|24539|748
1632903900000|2021-09-29 08:25:00|24554|24549|24535|24530|24560|24555|24535|24530|824
1632904200000|2021-09-29 08:30:00|24557.4|24527.4|24577.1|24547.1|24586.5|24556.5|24552.6|24522.6|0
1632904500000|2021-09-29 08:35:00|24575.6|24545.6|24572.6|24542.6|24578.6|24548.6|24563.9|24533.9|0
1632904800000|2021-09-29 08:40:00|24573.3|24543.3|24575.3|24545.3|24591|24561|24571.7|24541.7|0
1632905100000|2021-09-29 08:45:00|24575.8|24545.8|24594.6|24564.6|24594.6|24564.6|24572.4|24542.4|0
1632905400000|2021-09-29 08:50:00|24594.2|24564.2|24598.1|24568.1|24605.2|24575.2|24584.4|24554.4|0
1632905700000|2021-09-29 08:55:00|24597.2|24567.2|24613.1|24583.1|24613.1|24583.1|24593|24563|0
1632906000000|2021-09-29 09:00:00|24612.2|24582.2|24617.2|24587.2|24619.4|24589.4|24604.1|24574.1|0
1632906300000|2021-09-29 09:05:00|24618.2|24588.2|24618.2|24588.2|24626.4|24596.4|24615.7|24585.7|0
1632906600000|2021-09-29 09:10:00|24619.1|24589.1|24620.6|24590.6|24624.4|24594.4|24611.6|24581.6|0
1632906900000|2021-09-29 09:15:00|24622.5|24592.5|24560|24552|24624|24594|24543.5|24535.5|380
1632907200000|2021-09-29 09:20:00|24560.5|24552.5|24548.5|24540.5|24570|24562|24545|24537|124
1632907500000|2021-09-29 09:25:00|24548|24540|24553|24545|24557.5|24549.5|24543.5|24535.5|99
1632907800000|2021-09-29 09:30:00|24553.5|24545.5|24544.5|24536.5|24557.5|24549.5|24541.5|24533.5|79
1632908100000|2021-09-29 09:35:00|24544|24536|24533.5|24525.5|24548|24540|24533|24525|78
1632908400000|2021-09-29 09:40:00|24534|24526|24541.5|24533.5|24544|24536|24533|24525|57
1632908700000|2021-09-29 09:45:00|24542|24534|24540.5|24532.5|24544.5|24536.5|24539|24531|54
1632909000000|2021-09-29 09:50:00|24540|24532|24550|24542|24550.5|24542.5|24539.5|24531.5|72
1632909300000|2021-09-29 09:55:00|24549|24541|24553.5|24545.5|24559.5|24551.5|24547.5|24539.5|73
1632909600000|2021-09-29 10:00:00|24555.5|24547.5|24552|24544|24562.5|24554.5|24552|24544|49
1632909900000|2021-09-29 10:05:00|24552.5|24544.5|24545|24537|24558.5|24550.5|24544.5|24536.5|86
1632910200000|2021-09-29 10:10:00|24544.5|24536.5|24551|24543|24554.5|24546.5|24544.5|24536.5|27
1632910500000|2021-09-29 10:15:00|24551.5|24543.5|24555.5|24547.5|24559.5|24551.5|24549|24541|35
1632910800000|2021-09-29 10:20:00|24556|24548|24556.5|24548.5|24560|24552|24552|24544|22
1632911100000|2021-09-29 10:25:00|24557|24549|24563|24555|24567.5|24559.5|24554.5|24546.5|43
1632911400000|2021-09-29 10:30:00|24562.5|24554.5|24561.5|24553.5|24567|24559|24557.5|24549.5|73
1632911700000|2021-09-29 10:35:00|24562|24554|24558.5|24550.5|24563|24555|24555.5|24547.5|44
1632912000000|2021-09-29 10:40:00|24559|24551|24561.5|24553.5|24563.5|24555.5|24557.5|24549.5|38
1632912300000|2021-09-29 10:45:00|24561|24553|24564.5|24556.5|24567.5|24559.5|24560.5|24552.5|87
1632912600000|2021-09-29 10:50:00|24564|24556|24556.5|24548.5|24565.5|24557.5|24556|24548|32
1632912900000|2021-09-29 10:55:00|24556|24548|24550|24542|24556|24548|24548.5|24540.5|61
1632913200000|2021-09-29 11:00:00|24550.5|24542.5|24550|24542|24556|24548|24548|24540|40
1632913500000|2021-09-29 11:05:00|24549.5|24541.5|24540|24532|24554|24546|24536.5|24528.5|119
1632913800000|2021-09-29 11:10:00|24539.5|24531.5|24537|24529|24541|24533|24533|24525|67
1632914100000|2021-09-29 11:15:00|24538|24530|24528.5|24520.5|24543|24535|24522|24514|129
1632914400000|2021-09-29 11:20:00|24528|24520|24522|24514|24530.5|24522.5|24522|24514|76
1632914700000|2021-09-29 11:25:00|24522.5|24514.5|24536|24528|24541|24533|24522|24514|110
1632915000000|2021-09-29 11:30:00|24535.5|24527.5|24538.5|24530.5|24540|24532|24525.5|24517.5|55
1632915300000|2021-09-29 11:35:00|24538|24530|24529|24521|24543|24535|24522|24514|114
1632915600000|2021-09-29 11:40:00|24528.5|24520.5|24541|24533|24541|24533|24527.5|24519.5|49
1632915900000|2021-09-29 11:45:00|24538.5|24530.5|24539|24531|24539.5|24531.5|24534|24526|30
1632916200000|2021-09-29 11:50:00|24539.5|24531.5|24545|24537|24547|24539|24539|24531|37
1632916500000|2021-09-29 11:55:00|24544.5|24536.5|24553|24545|24558|24550|24542|24534|43
1632916800000|2021-09-29 12:00:00|24550.5|24542.5|24558.5|24550.5|24565.5|24557.5|24549.5|24541.5|81
1632917100000|2021-09-29 12:05:00|24558|24550|24567.5|24559.5|24567.5|24559.5|24556.5|24548.5|67
1632917400000|2021-09-29 12:10:00|24568|24560|24562.5|24554.5|24574|24566|24562|24554|83
1632917700000|2021-09-29 12:15:00|24562|24554|24558|24550|24564|24556|24555|24547|37
1632918000000|2021-09-29 12:20:00|24556.5|24548.5|24562.5|24554.5|24563|24555|24550.5|24542.5|55
1632918300000|2021-09-29 12:25:00|24563|24555|24549.5|24541.5|24563.5|24555.5|24542.5|24534.5|51
1632918600000|2021-09-29 12:30:00|24549|24541|24537|24529|24551.5|24543.5|24533.5|24525.5|56
1632918900000|2021-09-29 12:35:00|24536.5|24528.5|24521.5|24513.5|24539|24531|24518.5|24510.5|115
1632919200000|2021-09-29 12:40:00|24522|24514|24530|24522|24534.5|24526.5|24517.5|24509.5|114
1632919500000|2021-09-29 12:45:00|24529.5|24521.5|24538|24530|24541.5|24533.5|24524.5|24516.5|36
1632919800000|2021-09-29 12:50:00|24538.5|24530.5|24531.5|24523.5|24539|24531|24524.5|24516.5|43
1632920100000|2021-09-29 12:55:00|24532|24524|24532.5|24524.5|24533|24525|24522.5|24514.5|48
1632920400000|2021-09-29 13:00:00|24533|24525|24547|24539|24550|24542|24529.5|24521.5|74
1632920700000|2021-09-29 13:05:00|24547.5|24539.5|24522.5|24514.5|24549.5|24541.5|24519.5|24511.5|88
1632921000000|2021-09-29 13:10:00|24523|24515|24526.5|24518.5|24529.5|24521.5|24522.5|24514.5|40
1632921300000|2021-09-29 13:15:00|24526|24518|24519.5|24511.5|24529.5|24521.5|24517.5|24509.5|80
1632921600000|2021-09-29 13:20:00|24520|24512|24525.5|24517.5|24528|24520|24516.5|24508.5|62
1632921900000|2021-09-29 13:25:00|24526|24518|24521.5|24513.5|24531.5|24523.5|24516.5|24508.5|90
1632922200000|2021-09-29 13:30:00|24522|24514|24481.5|24473.5|24533|24525|24472.5|24464.5|951
1632922500000|2021-09-29 13:35:00|24482|24474|24486.5|24478.5|24493|24485|24474.5|24466.5|443
1632922800000|2021-09-29 13:40:00|24488|24480|24472.5|24464.5|24512|24504|24470|24462|412
1632923100000|2021-09-29 13:45:00|24472|24464|24507|24499|24507|24499|24465|24457|248
1632923400000|2021-09-29 13:50:00|24508.5|24500.5|24530.5|24522.5|24546.5|24538.5|24503|24495|395
1632923700000|2021-09-29 13:55:00|24531.5|24523.5|24531|24523|24547.5|24539.5|24520|24512|176
1632924000000|2021-09-29 14:00:00|24531.5|24523.5|24521|24513|24552.5|24544.5|24517.5|24509.5|309
1632924300000|2021-09-29 14:05:00|24520.5|24512.5|24529|24521|24529.5|24521.5|24499.5|24491.5|231
1632924600000|2021-09-29 14:10:00|24529.5|24521.5|24506.5|24498.5|24532.5|24524.5|24504|24496|119
1632924900000|2021-09-29 14:15:00|24508|24500|24526.5|24518.5|24528|24520|24508|24500|176
1632925200000|2021-09-29 14:20:00|24527|24519|24527.5|24519.5|24539.5|24531.5|24524.5|24516.5|125
1632925500000|2021-09-29 14:25:00|24527|24519|24515|24507|24537.5|24529.5|24514.5|24506.5|83
1632925800000|2021-09-29 14:30:00|24514.5|24506.5|24494|24486|24521.5|24513.5|24489.5|24481.5|399
1632926100000|2021-09-29 14:35:00|24493.5|24485.5|24492|24484|24511.5|24503.5|24489.5|24481.5|299
1632926400000|2021-09-29 14:40:00|24492.5|24484.5|24507.5|24499.5|24508.5|24500.5|24489.5|24481.5|106
1632926700000|2021-09-29 14:45:00|24508|24500|24514|24506|24521.5|24513.5|24497|24489|157
1632927000000|2021-09-29 14:50:00|24514.5|24506.5|24505|24497|24523.5|24515.5|24498.5|24490.5|159
1632927300000|2021-09-29 14:55:00|24506.5|24498.5|24502.5|24494.5|24508.5|24500.5|24494.5|24486.5|89
1632927600000|2021-09-29 15:00:00|24504|24496|24495|24487|24508.5|24500.5|24485|24477|117
1632927900000|2021-09-29 15:05:00|24494.5|24486.5|24489.5|24481.5|24509.5|24501.5|24487.5|24479.5|84
1632928200000|2021-09-29 15:10:00|24489|24481|24467.5|24459.5|24489.5|24481.5|24467.5|24459.5|192
1632928500000|2021-09-29 15:15:00|24467|24459|24455|24447|24468.5|24460.5|24444.5|24436.5|313
1632928800000|2021-09-29 15:20:00|24455.5|24447.5|24450|24442|24458|24450|24440|24432|134
1632929100000|2021-09-29 15:25:00|24450.5|24442.5|24443.5|24435.5|24452|24444|24437|24429|118
1632929400000|2021-09-29 15:30:00|24443|24435|24438|24430|24446.5|24438.5|24435|24427|61
1632929700000|2021-09-29 15:35:00|24438.5|24430.5|24418|24410|24438.5|24430.5|24416|24408|271
1632930000000|2021-09-29 15:40:00|24417.5|24409.5|24427|24419|24427|24419|24413|24405|241
1632930300000|2021-09-29 15:45:00|24426.5|24418.5|24450|24442|24450|24442|24423.5|24415.5|144
1632930600000|2021-09-29 15:50:00|24449.5|24441.5|24433.5|24425.5|24457.5|24449.5|24433|24425|180
1632930900000|2021-09-29 15:55:00|24433|24425|24443.5|24435.5|24446|24438|24428.5|24420.5|126
1632931200000|2021-09-29 16:00:00|24444|24436|24452.5|24444.5|24454.5|24446.5|24440.5|24432.5|52
1632931500000|2021-09-29 16:05:00|24453.5|24445.5|24438.5|24430.5|24454.5|24446.5|24434|24426|53
1632931800000|2021-09-29 16:10:00|24437.5|24429.5|24425.5|24417.5|24440|24432|24421.5|24413.5|42
1632932100000|2021-09-29 16:15:00|24426|24418|24428|24420|24428.5|24420.5|24417.5|24409.5|74
1632932400000|2021-09-29 16:20:00|24427.5|24419.5|24393.5|24385.5|24427.5|24419.5|24390.5|24382.5|320
1632932700000|2021-09-29 16:25:00|24392.5|24384.5|24385|24377|24396.5|24388.5|24384.5|24376.5|145
1632933000000|2021-09-29 16:30:00|24384.5|24376.5|24402|24394|24405|24397|24384|24376|68
1632933300000|2021-09-29 16:35:00|24401.5|24393.5|24394.5|24386.5|24401.5|24393.5|24386|24378|46
1632933600000|2021-09-29 16:40:00|24395.5|24387.5|24391.5|24383.5|24397.5|24389.5|24385|24377|83
1632933900000|2021-09-29 16:45:00|24392|24384|24393.5|24385.5|24394.5|24386.5|24379.5|24371.5|50
1632934200000|2021-09-29 16:50:00|24393|24385|24407.5|24399.5|24414|24406|24391.5|24383.5|53
1632934500000|2021-09-29 16:55:00|24407|24399|24399|24391|24410|24402|24398.5|24390.5|32
1632934800000|2021-09-29 17:00:00|24399.5|24391.5|24387.5|24379.5|24405|24397|24386.5|24378.5|41
1632935100000|2021-09-29 17:05:00|24386|24378|24398|24390|24398.5|24390.5|24383.5|24375.5|41
1632935400000|2021-09-29 17:10:00|24397.5|24389.5|24397|24389|24405.5|24397.5|24396|24388|28
1632935700000|2021-09-29 17:15:00|24397.5|24389.5|24408|24400|24412|24404|24392|24384|49
1632936000000|2021-09-29 17:20:00|24407.5|24399.5|24412|24404|24414.5|24406.5|24396.5|24388.5|57
1632936300000|2021-09-29 17:25:00|24412.5|24404.5|24383.5|24375.5|24414|24406|24383|24375|89
1632936600000|2021-09-29 17:30:00|24384|24376|24382|24374|24385.5|24377.5|24370.5|24362.5|96
1632936900000|2021-09-29 17:35:00|24381.5|24373.5|24373.5|24365.5|24382|24374|24367.5|24359.5|46
1632937200000|2021-09-29 17:40:00|24374|24366|24383.5|24375.5|24390|24382|24366.5|24358.5|42
1632937500000|2021-09-29 17:45:00|24384|24376|24372|24364|24390|24382|24372|24364|16
1632937800000|2021-09-29 17:50:00|24372.5|24364.5|24386|24378|24390|24382|24370|24362|53
1632938100000|2021-09-29 17:55:00|24386.5|24378.5|24394.5|24386.5|24395.5|24387.5|24382.5|24374.5|36
1632938400000|2021-09-29 18:00:00|24393.5|24385.5|24387.5|24379.5|24396|24388|24386.5|24378.5|14
1632938700000|2021-09-29 18:05:00|24388|24380|24411|24403|24414|24406|24386.5|24378.5|89
1632939000000|2021-09-29 18:10:00|24412|24404|24438|24430|24438|24430|24412|24404|106
1632939300000|2021-09-29 18:15:00|24438.5|24430.5|24438.5|24430.5|24439|24431|24432|24424|55
1632939600000|2021-09-29 18:20:00|24439|24431|24437|24429|24442.5|24434.5|24432.5|24424.5|24
1632939900000|2021-09-29 18:25:00|24436.5|24428.5|24438.5|24430.5|24440.5|24432.5|24434.5|24426.5|20
1632940200000|2021-09-29 18:30:00|24439|24431|24450|24442|24450.5|24442.5|24435.5|24427.5|47
1632940500000|2021-09-29 18:35:00|24449.5|24441.5|24442|24434|24449.5|24441.5|24440.5|24432.5|44
1632940800000|2021-09-29 18:40:00|24441.5|24433.5|24454.5|24446.5|24456.5|24448.5|24436.5|24428.5|72
1632941100000|2021-09-29 18:45:00|24455|24447|24451.5|24443.5|24460|24452|24446|24438|49
1632941400000|2021-09-29 18:50:00|24451|24443|24451.5|24443.5|24457.5|24449.5|24442.5|24434.5|60
1632941700000|2021-09-29 18:55:00|24452|24444|24461.1|24431.1|24461.1|24448|24445|24431.1|38
1632942000000|2021-09-29 19:00:00|24461.5|24431.5|24432.6|24402.6|24467.2|24437.2|24432|24402|1
1632942300000|2021-09-29 19:05:00|24432.9|24402.9|24448.2|24418.2|24455.5|24425.5|24431.8|24401.8|0
1632942600000|2021-09-29 19:10:00|24447.8|24417.8|24455.9|24425.9|24456.2|24426.2|24445.8|24415.8|0
1632942900000|2021-09-29 19:15:00|24455.5|24425.5|24448.2|24418.2|24456.9|24426.9|24444.1|24414.1|0
1632943200000|2021-09-29 19:20:00|24447.5|24417.5|24430.6|24400.6|24448.6|24418.6|24430.3|24400.3|0
1632943500000|2021-09-29 19:25:00|24430.9|24400.9|24439|24409|24442.2|24412.2|24430.7|24400.7|0
1632943800000|2021-09-29 19:30:00|24437.1|24407.1|24425.7|24395.7|24437.1|24407.1|24420.2|24390.2|0
1632944100000|2021-09-29 19:35:00|24426.1|24396.1|24407.5|24377.5|24427.6|24397.6|24406.2|24376.2|0
1632944400000|2021-09-29 19:40:00|24406.9|24376.9|24399.3|24369.3|24415.9|24385.9|24397.9|24367.9|0
1632944700000|2021-09-29 19:45:00|24398.9|24368.9|24378.2|24348.2|24405.4|24375.4|24373.1|24343.1|0
1632945000000|2021-09-29 19:50:00|24376.8|24346.8|24348.4|24318.4|24378.3|24348.3|24348.4|24318.4|0
1632945300000|2021-09-29 19:55:00|24348.8|24318.8|24367.3|24337.3|24367.3|24337.3|24335|24305|0
1632945600000|2021-09-29 20:00:00|24365.5|24335.5|24409.5|24379.5|24409.5|24379.5|24360.1|24330.1|0
1632945900000|2021-09-29 20:05:00|24411.3|24381.3|24418.8|24388.8|24422.2|24392.2|24404.3|24374.3|0
1632946200000|2021-09-29 20:10:00|24417|24387|24417.2|24387.2|24428.1|24398.1|24407.9|24377.9|0
1632946500000|2021-09-29 20:15:00|24415.3|24385.3|24410.1|24380.1|24417.4|24387.4|24410.1|24380.1|0
1632946800000|2021-09-29 20:20:00|24412|24382|24401.1|24371.1|24412|24382|24397.4|24367.4|0
1632947100000|2021-09-29 20:25:00|24399.2|24369.2|24404.9|24374.9|24408|24378|24395.6|24365.6|0
1632947400000|2021-09-29 20:30:00|24406.7|24376.7|24423.7|24393.7|24423.7|24393.7|24404.9|24374.9|0
1632947700000|2021-09-29 20:35:00|24424.6|24394.6|24432.6|24402.6|24433.9|24403.9|24422.8|24392.8|0
1632948000000|2021-09-29 20:40:00|24430.8|24400.8|24425.3|24395.3|24430.8|24400.8|24416.2|24386.2|0
1632948300000|2021-09-29 20:45:00|24427.1|24397.1|24430.8|24400.8|24430.8|24400.8|24416.2|24386.2|0
1632948600000|2021-09-29 20:50:00|24432.6|24402.6|24418.9|24388.9|24434.4|24404.4|24417.1|24387.1|0
1632948900000|2021-09-29 20:55:00|24419.9|24389.9|24421.5|24391.5|24422.5|24392.5|24414.4|24384.4|0
1632949200000|2021-09-29 21:00:00|24419.7|24389.7|24418.6|24388.6|24419.9|24389.9|24416.8|24386.8|0
1632949500000|2021-09-29 21:05:00|24418.4|24388.4|24428.6|24398.6|24429|24399|24417.1|24387.1|0
1632949800000|2021-09-29 21:10:00|24428.1|24398.1|24430.7|24400.7|24430.7|24400.7|24428.1|24398.1|0
1632950100000|2021-09-29 21:15:00|24429.4|24399.4|24430.9|24400.9|24430.9|24400.9|24429.1|24399.1|0
1632950400000|2021-09-29 21:20:00|24431.2|24401.2|24429.6|24399.6|24433.3|24403.3|24429.3|24399.3|0
1632950700000|2021-09-29 21:25:00|24430.1|24400.1|24431.2|24401.2|24431.5|24401.5|24430.1|24400.1|0
1632951000000|2021-09-29 21:30:00|24430.9|24400.9|24430.7|24400.7|24431.2|24401.2|24430.1|24400.1|0
1632951300000|2021-09-29 21:35:00|24430.4|24400.4|24431.2|24401.2|24431.2|24401.2|24430.4|24400.4|0
1632951600000|2021-09-29 21:40:00|24430.8|24400.8|24433|24403|24433.2|24403.2|24430.5|24400.5|0
1632951900000|2021-09-29 21:45:00|24433.2|24403.2|24432.5|24402.5|24433.2|24403.2|24432|24402|0
1632952200000|2021-09-29 21:50:00|24432.6|24402.6|24434.5|24404.5|24434.5|24404.5|24432.6|24402.6|0
1632952500000|2021-09-29 21:55:00|24434.8|24404.8|24440.2|24410.2|24442.7|24412.7|24434.8|24404.8|0
1632952800000|2021-09-29 22:00:00|24441.9|24411.9|24440.1|24410.1|24461.9|24431.9|24440.1|24410.1|0
1632953100000|2021-09-29 22:05:00|24441.9|24411.9|24434.7|24404.7|24447.4|24417.4|24432.9|24402.9|0
1632953400000|2021-09-29 22:10:00|24438.4|24408.4|24427.3|24397.3|24438.4|24408.4|24425.5|24395.5|0
1632953700000|2021-09-29 22:15:00|24431|24401|24430.9|24400.9|24436.3|24406.3|24429.1|24399.1|0
1632954000000|2021-09-29 22:20:00|24431.8|24401.8|24430.9|24400.9|24431.8|24401.8|24427.3|24397.3|0
1632954300000|2021-09-29 22:25:00|24432.7|24402.7|24424.7|24394.7|24442.8|24412.8|24424.7|24394.7|0
1632954600000|2021-09-29 22:30:00|24426.5|24396.5|24435.6|24405.6|24437.4|24407.4|24426.5|24396.5|0
1632954900000|2021-09-29 22:35:00|24436.4|24406.4|24453.7|24423.7|24455.5|24425.5|24436.4|24406.4|0
1632955200000|2021-09-29 22:40:00|24451.9|24421.9|24455.8|24425.8|24459.4|24429.4|24448.2|24418.2|0
1632955500000|2021-09-29 22:45:00|24457.6|24427.6|24454.3|24424.3|24457.9|24427.9|24454.3|24424.3|0
1632955800000|2021-09-29 22:50:00|24456.1|24426.1|24454.3|24424.3|24456.1|24426.1|24452.5|24422.5|0
1632956100000|2021-09-29 22:55:00|24452.5|24422.5|24455.3|24425.3|24457.2|24427.2|24445.2|24415.2|0
1632956400000|2021-09-29 23:00:00|24456.2|24426.2|24463|24433|24464.4|24434.4|24456.2|24426.2|0
1632956700000|2021-09-29 23:05:00|24463.8|24433.8|24463|24433|24464.8|24434.8|24459.3|24429.3|0
1632957000000|2021-09-29 23:10:00|24463.9|24433.9|24479|24449|24479|24449|24463.1|24433.1|0
1632957300000|2021-09-29 23:15:00|24478.1|24448.1|24519.6|24489.6|24519.6|24489.6|24477.2|24447.2|0
1632957600000|2021-09-29 23:20:00|24517.8|24487.8|24522|24492|24526.2|24496.2|24516.2|24486.2|0
1632957900000|2021-09-29 23:25:00|24521.1|24491.1|24525.9|24495.9|24531.3|24501.3|24518.6|24488.6|0
1632958200000|2021-09-29 23:30:00|24527.7|24497.7|24517.3|24487.3|24530.5|24500.5|24516.7|24486.7|0
1632958500000|2021-09-29 23:35:00|24518.1|24488.1|24513.3|24483.3|24520.9|24490.9|24512.4|24482.4|0
1632958800000|2021-09-29 23:40:00|24512.4|24482.4|24510.1|24480.1|24516.4|24486.4|24506.8|24476.8|0
1632959100000|2021-09-29 23:45:00|24508.3|24478.3|24498.5|24468.5|24508.3|24478.3|24493.1|24463.1|0
1632959400000|2021-09-29 23:50:00|24499.4|24469.4|24498.5|24468.5|24507.6|24477.6|24493|24463|0
1632959700000|2021-09-29 23:55:00|24496.7|24466.7|24493.4|24463.4|24505.8|24475.8|24486.1|24456.1|0
1632960000000|2021-09-30 00:00:00|24491.6|24461.6|24501.5|24471.5|24503.4|24473.4|24482.3|24452.3|0
1632960300000|2021-09-30 00:05:00|24503.3|24473.3|24497.9|24467.9|24506.9|24476.9|24492.4|24462.4|0
1632960600000|2021-09-30 00:10:00|24499.7|24469.7|24502.1|24472.1|24507|24477|24498.8|24468.8|0
1632960900000|2021-09-30 00:15:00|24500.3|24470.3|24520.4|24490.4|24520.4|24490.4|24487.6|24457.6|0
1632961200000|2021-09-30 00:20:00|24521.1|24491.1|24521.2|24491.2|24524.1|24494.1|24515|24485|0
1632961500000|2021-09-30 00:25:00|24519.7|24489.7|24524.4|24494.4|24529.5|24499.5|24518.8|24488.8|0
1632961800000|2021-09-30 00:30:00|24525.3|24495.3|24516.7|24486.7|24530.1|24500.1|24516.2|24486.2|0
1632962100000|2021-09-30 00:35:00|24515.8|24485.8|24518.2|24488.2|24522.1|24492.1|24510.8|24480.8|0
1632962400000|2021-09-30 00:40:00|24519|24489|24518.1|24488.1|24523.2|24493.2|24510.7|24480.7|0
1632962700000|2021-09-30 00:45:00|24519|24489|24530.7|24500.7|24533.8|24503.8|24518.9|24488.9|0
1632963000000|2021-09-30 00:50:00|24531.6|24501.6|24533.6|24503.6|24546.7|24516.7|24531.6|24501.6|0
1632963300000|2021-09-30 00:55:00|24532.8|24502.8|24535.7|24505.7|24539.3|24509.3|24529.5|24499.5|0
1632963600000|2021-09-30 01:00:00|24536.6|24506.6|24469.7|24439.7|24536.6|24506.6|24465.2|24435.2|0
1632963900000|2021-09-30 01:05:00|24468.8|24438.8|24472.2|24442.2|24473.9|24443.9|24459.5|24429.5|0
1632964200000|2021-09-30 01:10:00|24471.3|24441.3|24435.1|24405.1|24476.6|24446.6|24431.7|24401.7|0
1632964500000|2021-09-30 01:15:00|24429.3|24399.3|24411|24406|24431.5|24426.5|24342|24337|2365
1632964800000|2021-09-30 01:20:00|24412.5|24407.5|24374.5|24369.5|24438.5|24433.5|24363|24358|1770
1632965100000|2021-09-30 01:25:00|24374|24369|24366|24361|24393.5|24388.5|24348|24343|1330
1632965400000|2021-09-30 01:30:00|24362|24357|24394|24389|24437|24432|24331.5|24326.5|6186
1632965700000|2021-09-30 01:35:00|24395|24390|24417.5|24412.5|24421.5|24416.5|24341.5|24336.5|4219
1632966000000|2021-09-30 01:40:00|24418.5|24413.5|24330.5|24325.5|24425.5|24420.5|24299|24294|4771
1632966300000|2021-09-30 01:45:00|24331|24326|24457.5|24452.5|24494.5|24489.5|24329|24324|5352
1632966600000|2021-09-30 01:50:00|24460.5|24455.5|24527|24522|24530.5|24525.5|24407|24402|3792
1632966900000|2021-09-30 01:55:00|24526.5|24521.5|24518.5|24513.5|24568.5|24563.5|24508.5|24503.5|2869
1632967200000|2021-09-30 02:00:00|24518|24513|24451.5|24446.5|24534|24529|24430.5|24425.5|2804
1632967500000|2021-09-30 02:05:00|24450.5|24445.5|24383.5|24378.5|24454|24449|24382.5|24377.5|2599
1632967800000|2021-09-30 02:10:00|24381.5|24376.5|24318|24313|24398.5|24393.5|24306.5|24301.5|3061
1632968100000|2021-09-30 02:15:00|24317.5|24312.5|24367|24362|24404|24399|24313|24308|2501
1632968400000|2021-09-30 02:20:00|24367.5|24362.5|24391.5|24386.5|24403.5|24398.5|24353|24348|1583
1632968700000|2021-09-30 02:25:00|24392|24387|24419.5|24414.5|24433.5|24428.5|24388|24383|1463
1632969000000|2021-09-30 02:30:00|24419|24414|24338|24333|24420.5|24415.5|24337.5|24332.5|2208
1632969300000|2021-09-30 02:35:00|24337.5|24332.5|24397.5|24392.5|24398.5|24393.5|24328|24323|1802
1632969600000|2021-09-30 02:40:00|24399|24394|24445.5|24440.5|24466|24461|24382|24377|1829
1632969900000|2021-09-30 02:45:00|24445|24440|24404|24399|24471.5|24466.5|24399|24394|1452
1632970200000|2021-09-30 02:50:00|24404.5|24399.5|24387|24382|24428|24423|24383.5|24378.5|1154
1632970500000|2021-09-30 02:55:00|24387.5|24382.5|24414|24409|24435.5|24430.5|24360.5|24355.5|1118
1632970800000|2021-09-30 03:00:00|24413.5|24408.5|24423.5|24418.5|24435|24430|24395.5|24390.5|841
1632971100000|2021-09-30 03:05:00|24425.5|24420.5|24405|24400|24426.5|24421.5|24372|24367|1010
1632971400000|2021-09-30 03:10:00|24404.5|24399.5|24401|24396|24407.5|24402.5|24362.5|24357.5|827
1632971700000|2021-09-30 03:15:00|24400.5|24395.5|24420|24415|24428.5|24423.5|24377.5|24372.5|772
1632972000000|2021-09-30 03:20:00|24420.5|24415.5|24406|24401|24432|24427|24395.5|24390.5|710
1632972300000|2021-09-30 03:25:00|24405.5|24400.5|24383|24378|24411.5|24406.5|24381|24376|563
1632972600000|2021-09-30 03:30:00|24382.5|24377.5|24351|24346|24386.5|24381.5|24336|24331|972
1632972900000|2021-09-30 03:35:00|24351.5|24346.5|24383.5|24378.5|24383.5|24378.5|24350.5|24345.5|649
1632973200000|2021-09-30 03:40:00|24384|24379|24389.5|24384.5|24393.5|24388.5|24373|24368|451
1632973500000|2021-09-30 03:45:00|24390|24385|24408|24403|24408|24403|24389.5|24384.5|498
1632973800000|2021-09-30 03:50:00|24406|24401|24409.5|24404.5|24412|24407|24395|24390|496
1632974100000|2021-09-30 03:55:00|24410.5|24405.5|24421|24416|24424.5|24419.5|24409|24404|582
1632974400000|2021-09-30 04:00:00|24434.6|24404.6|24449.2|24419.2|24450.7|24420.7|24431.3|24401.3|0
1632974700000|2021-09-30 04:05:00|24449.9|24419.9|24448.7|24418.7|24450.8|24420.8|24444.7|24414.7|0
1632975000000|2021-09-30 04:10:00|24448.2|24418.2|24447.4|24417.4|24450.8|24420.8|24444.6|24414.6|0
1632975300000|2021-09-30 04:15:00|24446.7|24416.7|24459|24429|24459.2|24429.2|24446.7|24416.7|0
1632975600000|2021-09-30 04:20:00|24458.3|24428.3|24446.9|24416.9|24458.3|24428.3|24446.9|24416.9|0
1632975900000|2021-09-30 04:25:00|24447.8|24417.8|24454.1|24424.1|24454.7|24424.7|24446.9|24416.9|0
1632976200000|2021-09-30 04:30:00|24453.2|24423.2|24451.4|24421.4|24456|24426|24447.2|24417.2|0
1632976500000|2021-09-30 04:35:00|24450.7|24420.7|24454.1|24424.1|24454.6|24424.6|24449.6|24419.6|0
1632976800000|2021-09-30 04:40:00|24453.7|24423.7|24457.5|24427.5|24458.6|24428.6|24450.8|24420.8|0
1632977100000|2021-09-30 04:45:00|24458.2|24428.2|24451.7|24421.7|24460.5|24430.5|24451.7|24421.7|0
1632977400000|2021-09-30 04:50:00|24453.4|24423.4|24459.4|24429.4|24465|24435|24453.4|24423.4|0
1632977700000|2021-09-30 04:55:00|24458.7|24428.7|24460.2|24430.2|24461.1|24431.1|24457.8|24427.8|0
1632978000000|2021-09-30 05:00:00|24458.7|24428.7|24468|24463|24472|24467|24422.5|24417.5|2001
1632978300000|2021-09-30 05:05:00|24467.5|24462.5|24474|24469|24477|24472|24431.5|24426.5|1111
1632978600000|2021-09-30 05:10:00|24471.5|24466.5|24444|24439|24498.5|24493.5|24442|24437|1797
1632978900000|2021-09-30 05:15:00|24443.5|24438.5|24425|24420|24467|24462|24423|24418|1262
1632979200000|2021-09-30 05:20:00|24426|24421|24444.5|24439.5|24465|24460|24423|24418|872
1632979500000|2021-09-30 05:25:00|24445|24440|24463|24458|24473|24468|24442.5|24437.5|844
1632979800000|2021-09-30 05:30:00|24463.5|24458.5|24477|24472|24493.5|24488.5|24460|24455|854
1632980100000|2021-09-30 05:35:00|24477.5|24472.5|24506.5|24501.5|24516.5|24511.5|24477.5|24472.5|569
1632980400000|2021-09-30 05:40:00|24507|24502|24485.5|24480.5|24516|24511|24484.5|24479.5|743
1632980700000|2021-09-30 05:45:00|24485|24480|24477|24472|24495|24490|24472.5|24467.5|626
1632981000000|2021-09-30 05:50:00|24477.5|24472.5|24490.5|24485.5|24514|24509|24477.5|24472.5|672
1632981300000|2021-09-30 05:55:00|24490|24485|24499.5|24494.5|24508|24503|24482.5|24477.5|510
1632981600000|2021-09-30 06:00:00|24499|24494|24520.5|24515.5|24528.5|24523.5|24494|24489|856
1632981900000|2021-09-30 06:05:00|24524|24519|24542|24537|24544|24539|24518.5|24513.5|889
1632982200000|2021-09-30 06:10:00|24541.5|24536.5|24553|24548|24554|24549|24533.5|24528.5|1036
1632982500000|2021-09-30 06:15:00|24555|24550|24606|24601|24608|24603|24554|24549|1363
1632982800000|2021-09-30 06:20:00|24607.5|24602.5|24586|24581|24640.5|24635.5|24581.5|24576.5|2002
1632983100000|2021-09-30 06:25:00|24585.5|24580.5|24578|24573|24593|24588|24571.5|24566.5|1106
1632983400000|2021-09-30 06:30:00|24577.5|24572.5|24551|24546|24578.5|24573.5|24532.5|24527.5|1401
1632983700000|2021-09-30 06:35:00|24550.5|24545.5|24561.5|24556.5|24569.5|24564.5|24543.5|24538.5|650
1632984000000|2021-09-30 06:40:00|24562|24557|24583|24578|24594.5|24589.5|24559.5|24554.5|577
1632984300000|2021-09-30 06:45:00|24583.5|24578.5|24568|24563|24587|24582|24566|24561|487
1632984600000|2021-09-30 06:50:00|24570|24565|24600.5|24595.5|24602|24597|24566.5|24561.5|497
1632984900000|2021-09-30 06:55:00|24600|24595|24560.5|24555.5|24600.5|24595.5|24557|24552|623
1632985200000|2021-09-30 07:00:00|24562|24557|24524|24519|24572.5|24567.5|24515.5|24510.5|1340
1632985500000|2021-09-30 07:05:00|24523|24518|24506.5|24501.5|24536.5|24531.5|24486.5|24481.5|1038
1632985800000|2021-09-30 07:10:00|24506|24501|24506.5|24501.5|24517.5|24512.5|24480.5|24475.5|854
1632986100000|2021-09-30 07:15:00|24505.5|24500.5|24534|24529|24536|24531|24505|24500|560
1632986400000|2021-09-30 07:20:00|24536|24531|24530.5|24525.5|24546|24541|24525.5|24520.5|615
1632986700000|2021-09-30 07:25:00|24530|24525|24505|24500|24538|24533|24503.5|24498.5|730
1632987000000|2021-09-30 07:30:00|24504.5|24499.5|24499|24494|24514.5|24509.5|24497|24492|547
1632987300000|2021-09-30 07:35:00|24498.5|24493.5|24490|24485|24506|24501|24488|24483|568
1632987600000|2021-09-30 07:40:00|24488.5|24483.5|24499|24494|24503|24498|24483|24478|575
1632987900000|2021-09-30 07:45:00|24499.5|24494.5|24498.5|24493.5|24517|24512|24494|24489|571
1632988200000|2021-09-30 07:50:00|24498|24493|24489.5|24484.5|24508.5|24503.5|24477|24472|1208
1632988500000|2021-09-30 07:55:00|24488.5|24483.5|24489.5|24484.5|24504.5|24499.5|24483.5|24478.5|968
1632988800000|2021-09-30 08:00:00|24489|24484|24510|24505|24527.5|24522.5|24489|24484|1323
1632989100000|2021-09-30 08:05:00|24508.5|24503.5|24510.5|24505.5|24551|24546|24507.5|24502.5|1932
1632989400000|2021-09-30 08:10:00|24511|24506|24552.5|24547.5|24563.5|24558.5|24507.5|24502.5|1522
1632989700000|2021-09-30 08:15:00|24553|24548|24535.5|24530.5|24560|24555|24531|24526|621
1632990000000|2021-09-30 08:20:00|24536|24531|24547|24542|24552.5|24547.5|24532.5|24527.5|746
1632990300000|2021-09-30 08:25:00|24546.5|24541.5|24543|24538|24550|24545|24535|24530|577
1632990600000|2021-09-30 08:30:00|24542|24537|24543.7|24513.7|24555.5|24537|24535.9|24505.9|0
1632990900000|2021-09-30 08:35:00|24544.3|24514.3|24540.8|24510.8|24548.6|24518.6|24529.1|24499.1|0
1632991200000|2021-09-30 08:40:00|24540.3|24510.3|24534.8|24504.8|24546|24516|24528.2|24498.2|0
1632991500000|2021-09-30 08:45:00|24535.1|24505.1|24542.1|24512.1|24549.8|24519.8|24534.8|24504.8|0
1632991800000|2021-09-30 08:50:00|24542.9|24512.9|24557.5|24527.5|24560.2|24530.2|24542.1|24512.1|0
1632992100000|2021-09-30 08:55:00|24558.1|24528.1|24564.6|24534.6|24566.7|24536.7|24554.8|24524.8|0
1632992400000|2021-09-30 09:00:00|24565.3|24535.3|24573.5|24543.5|24573.5|24543.5|24559.5|24529.5|0
1632992700000|2021-09-30 09:05:00|24574.1|24544.1|24562.6|24532.6|24579.7|24549.7|24556.4|24526.4|0
1632993000000|2021-09-30 09:10:00|24562.1|24532.1|24565.8|24535.8|24569.4|24539.4|24555.6|24525.6|0
1632993300000|2021-09-30 09:15:00|24550|24542|24561.5|24553.5|24563.5|24555.5|24542|24534|208
1632993600000|2021-09-30 09:20:00|24561|24553|24553.5|24545.5|24565.5|24557.5|24552|24544|145
1632993900000|2021-09-30 09:25:00|24554|24546|24541|24533|24554|24546|24527.5|24519.5|160
1632994200000|2021-09-30 09:30:00|24540.5|24532.5|24533|24525|24541.5|24533.5|24530|24522|53
1632994500000|2021-09-30 09:35:00|24532|24524|24530.5|24522.5|24538|24530|24529|24521|23
1632994800000|2021-09-30 09:40:00|24530|24522|24516|24508|24530.5|24522.5|24515.5|24507.5|82
1632995100000|2021-09-30 09:45:00|24516.5|24508.5|24522|24514|24524|24516|24507.5|24499.5|91
1632995400000|2021-09-30 09:50:00|24518|24510|24516.5|24508.5|24523|24515|24511.5|24503.5|43
1632995700000|2021-09-30 09:55:00|24516|24508|24514|24506|24518|24510|24502|24494|52
1632996000000|2021-09-30 10:00:00|24512.5|24504.5|24518.5|24510.5|24522|24514|24503.5|24495.5|49
1632996300000|2021-09-30 10:05:00|24519.5|24511.5|24525.5|24517.5|24527|24519|24518|24510|34
1632996600000|2021-09-30 10:10:00|24525|24517|24512|24504|24526|24518|24507|24499|49
1632996900000|2021-09-30 10:15:00|24512.5|24504.5|24506.5|24498.5|24513|24505|24499.5|24491.5|77
1632997200000|2021-09-30 10:20:00|24507|24499|24484.5|24476.5|24508|24500|24482|24474|96
1632997500000|2021-09-30 10:25:00|24485|24477|24475.5|24467.5|24490.5|24482.5|24475|24467|111
1632997800000|2021-09-30 10:30:00|24475|24467|24490|24482|24491|24483|24471.5|24463.5|95
1632998100000|2021-09-30 10:35:00|24490.5|24482.5|24495.5|24487.5|24497|24489|24484.5|24476.5|34
1632998400000|2021-09-30 10:40:00|24495|24487|24496|24488|24499|24491|24491.5|24483.5|49
1632998700000|2021-09-30 10:45:00|24495.5|24487.5|24506|24498|24506.5|24498.5|24495.5|24487.5|46
1632999000000|2021-09-30 10:50:00|24505.5|24497.5|24494.5|24486.5|24506|24498|24486|24478|93
1632999300000|2021-09-30 10:55:00|24495|24487|24486.5|24478.5|24498.5|24490.5|24486|24478|26
1632999600000|2021-09-30 11:00:00|24487.5|24479.5|24485.5|24477.5|24497.5|24489.5|24485|24477|36
1632999900000|2021-09-30 11:05:00|24486|24478|24493|24485|24497|24489|24482|24474|96
1633000200000|2021-09-30 11:10:00|24493.5|24485.5|24508.5|24500.5|24508.5|24500.5|24492.5|24484.5|31
1633000500000|2021-09-30 11:15:00|24507.5|24499.5|24514|24506|24514|24506|24499.5|24491.5|45
1633000800000|2021-09-30 11:20:00|24512|24504|24510|24502|24514.5|24506.5|24505.5|24497.5|52
1633001100000|2021-09-30 11:25:00|24510.5|24502.5|24514.5|24506.5|24514.5|24506.5|24508|24500|25
1633001400000|2021-09-30 11:30:00|24514|24506|24502.5|24494.5|24518.5|24510.5|24502.5|24494.5|82
1633001700000|2021-09-30 11:35:00|24503.5|24495.5|24499.5|24491.5|24511.5|24503.5|24498|24490|58
1633002000000|2021-09-30 11:40:00|24500|24492|24492.5|24484.5|24502|24494|24485.5|24477.5|66
1633002300000|2021-09-30 11:45:00|24493|24485|24498.5|24490.5|24499.5|24491.5|24492|24484|33
1633002600000|2021-09-30 11:50:00|24499|24491|24509|24501|24511.5|24503.5|24497.5|24489.5|13
1633002900000|2021-09-30 11:55:00|24508.5|24500.5|24510|24502|24510.5|24502.5|24501.5|24493.5|19
1633003200000|2021-09-30 12:00:00|24510.5|24502.5|24518.5|24510.5|24524|24516|24507|24499|59
1633003500000|2021-09-30 12:05:00|24518|24510|24514|24506|24524.5|24516.5|24513.5|24505.5|36
1633003800000|2021-09-30 12:10:00|24513.5|24505.5|24506|24498|24514.5|24506.5|24503.5|24495.5|37
1633004100000|2021-09-30 12:15:00|24506.5|24498.5|24507.5|24499.5|24511.5|24503.5|24505.5|24497.5|9
1633004400000|2021-09-30 12:20:00|24507|24499|24515.5|24507.5|24524.5|24516.5|24507|24499|36
1633004700000|2021-09-30 12:25:00|24515|24507|24532.5|24524.5|24532.5|24524.5|24512|24504|79
1633005000000|2021-09-30 12:30:00|24532|24524|24540|24532|24548|24540|24530|24522|105
1633005300000|2021-09-30 12:35:00|24539.5|24531.5|24536.5|24528.5|24540|24532|24527|24519|49
1633005600000|2021-09-30 12:40:00|24536|24528|24533.5|24525.5|24539.5|24531.5|24532|24524|53
1633005900000|2021-09-30 12:45:00|24533|24525|24547|24539|24547.5|24539.5|24533|24525|64
1633006200000|2021-09-30 12:50:00|24546.5|24538.5|24543|24535|24548|24540|24539.5|24531.5|48
1633006500000|2021-09-30 12:55:00|24543.5|24535.5|24535.5|24527.5|24553.5|24545.5|24535.5|24527.5|93
1633006800000|2021-09-30 13:00:00|24534.5|24526.5|24514.5|24506.5|24538.5|24530.5|24511.5|24503.5|100
1633007100000|2021-09-30 13:05:00|24515|24507|24512|24504|24519.5|24511.5|24504.5|24496.5|153
1633007400000|2021-09-30 13:10:00|24511.5|24503.5|24522|24514|24525.5|24517.5|24510.5|24502.5|53
1633007700000|2021-09-30 13:15:00|24522.5|24514.5|24527.5|24519.5|24530.5|24522.5|24519.5|24511.5|53
1633008000000|2021-09-30 13:20:00|24527|24519|24533.5|24525.5|24536|24528|24518.5|24510.5|31
1633008300000|2021-09-30 13:25:00|24534|24526|24554.5|24546.5|24554.5|24546.5|24532|24524|103
1633008600000|2021-09-30 13:30:00|24555|24547|24603|24595|24614.5|24606.5|24546|24538|655
1633008900000|2021-09-30 13:35:00|24603.5|24595.5|24573.5|24565.5|24630|24622|24566|24558|691
1633009200000|2021-09-30 13:40:00|24576.5|24568.5|24608.5|24600.5|24608.5|24600.5|24566|24558|324
1633009500000|2021-09-30 13:45:00|24609|24601|24635.5|24627.5|24637.5|24629.5|24585|24577|361
1633009800000|2021-09-30 13:50:00|24636|24628|24637.5|24629.5|24646.5|24638.5|24623.5|24615.5|322
1633010100000|2021-09-30 13:55:00|24638|24630|24595|24587|24639.5|24631.5|24589|24581|403
1633010400000|2021-09-30 14:00:00|24594|24586|24588|24580|24600|24592|24584|24576|294
1633010700000|2021-09-30 14:05:00|24586.5|24578.5|24589.5|24581.5|24602|24594|24562|24554|269
1633011000000|2021-09-30 14:10:00|24590|24582|24574|24566|24596.5|24588.5|24570.5|24562.5|209
1633011300000|2021-09-30 14:15:00|24573.5|24565.5|24564|24556|24585.5|24577.5|24563|24555|310
1633011600000|2021-09-30 14:20:00|24563.5|24555.5|24545|24537|24569.5|24561.5|24534.5|24526.5|265
1633011900000|2021-09-30 14:25:00|24544.5|24536.5|24553.5|24545.5|24569|24561|24544.5|24536.5|175
1633012200000|2021-09-30 14:30:00|24553|24545|24550|24542|24556|24548|24530|24522|189
1633012500000|2021-09-30 14:35:00|24551|24543|24545.5|24537.5|24561.5|24553.5|24539.5|24531.5|186
1633012800000|2021-09-30 14:40:00|24545|24537|24530.5|24522.5|24545.5|24537.5|24520.5|24512.5|505
1633013100000|2021-09-30 14:45:00|24530|24522|24530|24522|24550.5|24542.5|24527.5|24519.5|206
1633013400000|2021-09-30 14:50:00|24529.5|24521.5|24520.5|24512.5|24538|24530|24517|24509|216
1633013700000|2021-09-30 14:55:00|24519.5|24511.5|24517|24509|24522|24514|24501.5|24493.5|171
1633014000000|2021-09-30 15:00:00|24517.5|24509.5|24532|24524|24537.5|24529.5|24507.5|24499.5|158
1633014300000|2021-09-30 15:05:00|24532.5|24524.5|24558.5|24550.5|24561.5|24553.5|24528.5|24520.5|131
1633014600000|2021-09-30 15:10:00|24559|24551|24559.5|24551.5|24563|24555|24550|24542|77
1633014900000|2021-09-30 15:15:00|24560|24552|24600|24592|24602|24594|24559.5|24551.5|327
1633015200000|2021-09-30 15:20:00|24599.5|24591.5|24598.5|24590.5|24615.5|24607.5|24591.5|24583.5|251
1633015500000|2021-09-30 15:25:00|24599|24591|24610|24602|24615.5|24607.5|24593|24585|201
1633015800000|2021-09-30 15:30:00|24609.5|24601.5|24577|24569|24617|24609|24573.5|24565.5|308
1633016100000|2021-09-30 15:35:00|24577.5|24569.5|24563|24555|24583.5|24575.5|24554|24546|184
1633016400000|2021-09-30 15:40:00|24562.5|24554.5|24558.5|24550.5|24571.5|24563.5|24553|24545|163
1633016700000|2021-09-30 15:45:00|24557.5|24549.5|24526.5|24518.5|24566.5|24558.5|24522.5|24514.5|189
1633017000000|2021-09-30 15:50:00|24527.5|24519.5|24526.5|24518.5|24537.5|24529.5|24499.5|24491.5|211
1633017300000|2021-09-30 15:55:00|24527|24519|24530|24522|24532.5|24524.5|24520.5|24512.5|73
1633017600000|2021-09-30 16:00:00|24529.5|24521.5|24517.5|24509.5|24540|24532|24515|24507|89
1633017900000|2021-09-30 16:05:00|24518|24510|24481|24473|24519.5|24511.5|24481|24473|178
1633018200000|2021-09-30 16:10:00|24481.5|24473.5|24478.5|24470.5|24496.5|24488.5|24458.5|24450.5|288
1633018500000|2021-09-30 16:15:00|24478|24470|24466.5|24458.5|24479.5|24471.5|24460.5|24452.5|113
1633018800000|2021-09-30 16:20:00|24466|24458|24470|24462|24492.5|24484.5|24464.5|24456.5|129
1633019100000|2021-09-30 16:25:00|24469.5|24461.5|24479|24471|24491|24483|24469.5|24461.5|84
1633019400000|2021-09-30 16:30:00|24478.5|24470.5|24482.5|24474.5|24484.5|24476.5|24456.5|24448.5|120
1633019700000|2021-09-30 16:35:00|24482|24474|24483.5|24475.5|24496.5|24488.5|24477|24469|82
1633020000000|2021-09-30 16:40:00|24484|24476|24481.5|24473.5|24492.5|24484.5|24476.5|24468.5|53
1633020300000|2021-09-30 16:45:00|24481|24473|24506|24498|24506|24498|24465.5|24457.5|92
1633020600000|2021-09-30 16:50:00|24503.5|24495.5|24508.5|24500.5|24515|24507|24502.5|24494.5|84
1633020900000|2021-09-30 16:55:00|24509|24501|24487|24479|24510|24502|24484|24476|49
1633021200000|2021-09-30 17:00:00|24488.5|24480.5|24519|24511|24520|24512|24482.5|24474.5|49
1633021500000|2021-09-30 17:05:00|24518.5|24510.5|24537.5|24529.5|24539.5|24531.5|24512.5|24504.5|64
1633021800000|2021-09-30 17:10:00|24537|24529|24531|24523|24548.5|24540.5|24527|24519|76
1633022100000|2021-09-30 17:15:00|24530.5|24522.5|24531.5|24523.5|24555|24547|24514.5|24506.5|169
1633022400000|2021-09-30 17:20:00|24532|24524|24509|24501|24537.5|24529.5|24505.5|24497.5|36
1633022700000|2021-09-30 17:25:00|24509.5|24501.5|24500.5|24492.5|24515.5|24507.5|24499.5|24491.5|37
1633023000000|2021-09-30 17:30:00|24501|24493|24500.5|24492.5|24502.5|24494.5|24491.5|24483.5|62
1633023300000|2021-09-30 17:35:00|24500|24492|24512.5|24504.5|24518.5|24510.5|24491.5|24483.5|35
1633023600000|2021-09-30 17:40:00|24512|24504|24512|24504|24515.5|24507.5|24500.5|24492.5|20
1633023900000|2021-09-30 17:45:00|24512.5|24504.5|24510.5|24502.5|24521|24513|24502.5|24494.5|52
1633024200000|2021-09-30 17:50:00|24511|24503|24524|24516|24527|24519|24500|24492|32
1633024500000|2021-09-30 17:55:00|24522.5|24514.5|24522|24514|24525.5|24517.5|24514.5|24506.5|27
1633024800000|2021-09-30 18:00:00|24522.5|24514.5|24530.5|24522.5|24540.5|24532.5|24521|24513|24
1633025100000|2021-09-30 18:05:00|24531|24523|24553.5|24545.5|24555.5|24547.5|24529.5|24521.5|27
1633025400000|2021-09-30 18:10:00|24553|24545|24555|24547|24557.5|24549.5|24542.5|24534.5|35
1633025700000|2021-09-30 18:15:00|24554.5|24546.5|24535.5|24527.5|24555|24547|24533.5|24525.5|39
1633026000000|2021-09-30 18:20:00|24535|24527|24540.5|24532.5|24543|24535|24533.5|24525.5|41
1633026300000|2021-09-30 18:25:00|24541|24533|24553.5|24545.5|24553.5|24545.5|24536.5|24528.5|17
1633026600000|2021-09-30 18:30:00|24553|24545|24566|24558|24567|24559|24549|24541|70
1633026900000|2021-09-30 18:35:00|24566.5|24558.5|24551.5|24543.5|24567|24559|24549.5|24541.5|8
1633027200000|2021-09-30 18:40:00|24551|24543|24567.5|24559.5|24575|24567|24550.5|24542.5|63
1633027500000|2021-09-30 18:45:00|24568|24560|24572.5|24564.5|24575.5|24567.5|24565.5|24557.5|40
1633027800000|2021-09-30 18:50:00|24573.5|24565.5|24568.5|24560.5|24589.5|24581.5|24566|24558|59
1633028100000|2021-09-30 18:55:00|24567.5|24559.5|24590.8|24560.8|24591.1|24578.5|24566|24558|96
1633028400000|2021-09-30 19:00:00|24591.1|24561.1|24562.2|24532.2|24597.1|24567.1|24559.3|24529.3|0
1633028700000|2021-09-30 19:05:00|24562.5|24532.5|24581.8|24551.8|24583.9|24553.9|24562.2|24532.2|0
1633029000000|2021-09-30 19:10:00|24582.3|24552.3|24599.9|24569.9|24607.5|24577.5|24582.3|24552.3|0
1633029300000|2021-09-30 19:15:00|24600.2|24570.2|24609.2|24579.2|24618|24588|24600.2|24570.2|0
1633029600000|2021-09-30 19:20:00|24608.9|24578.9|24581|24551|24609.2|24579.2|24581|24551|0
1633029900000|2021-09-30 19:25:00|24580.8|24550.8|24566.3|24536.3|24589.3|24559.3|24566|24536|0
1633030200000|2021-09-30 19:30:00|24566|24536|24607.6|24577.6|24614.4|24584.4|24563.1|24533.1|0
1633030500000|2021-09-30 19:35:00|24607.3|24577.3|24590.8|24560.8|24613|24583|24589.9|24559.9|0
1633030800000|2021-09-30 19:40:00|24590.2|24560.2|24575.9|24545.9|24594.6|24564.6|24573.7|24543.7|0
1633031100000|2021-09-30 19:45:00|24575.6|24545.6|24556.3|24526.3|24575.9|24545.9|24550.3|24520.3|0
1633031400000|2021-09-30 19:50:00|24554.4|24524.4|24535.5|24505.5|24556.9|24526.9|24530.7|24500.7|0
1633031700000|2021-09-30 19:55:00|24534.8|24504.8|24480.3|24450.3|24539.7|24509.7|24475.7|24445.7|0
1633032000000|2021-09-30 20:00:00|24479.2|24449.2|24524.7|24494.7|24524.7|24494.7|24479.2|24449.2|0
1633032300000|2021-09-30 20:05:00|24523.6|24493.6|24513.1|24483.1|24527.8|24497.8|24500.5|24470.5|0
1633032600000|2021-09-30 20:10:00|24514.3|24484.3|24512.9|24482.9|24518.8|24488.8|24503.9|24473.9|0
1633032900000|2021-09-30 20:15:00|24511.7|24481.7|24506.8|24476.8|24516.6|24486.6|24501.7|24471.7|0
1633033200000|2021-09-30 20:20:00|24506.7|24476.7|24495.8|24465.8|24507.8|24477.8|24490.1|24460.1|0
1633033500000|2021-09-30 20:25:00|24497|24467|24494.8|24464.8|24501.1|24471.1|24489.5|24459.5|0
1633033800000|2021-09-30 20:30:00|24495.4|24465.4|24490.3|24460.3|24500.5|24470.5|24484.6|24454.6|0
1633034100000|2021-09-30 20:35:00|24491.4|24461.4|24482.5|24452.5|24491.4|24461.4|24482.2|24452.2|0
1633034400000|2021-09-30 20:40:00|24484.8|24454.8|24484.8|24454.8|24490.5|24460.5|24480.2|24450.2|0
1633034700000|2021-09-30 20:45:00|24483.6|24453.6|24484.8|24454.8|24492.7|24462.7|24480.2|24450.2|0
1633035000000|2021-09-30 20:50:00|24484.9|24454.9|24487.2|24457.2|24489.4|24459.4|24482.6|24452.6|0
1633035300000|2021-09-30 20:55:00|24488.3|24458.3|24493.8|24463.8|24495.7|24465.7|24486|24456|0
1633035600000|2021-09-30 21:00:00|24494.1|24464.1|24493.4|24463.4|24495.8|24465.8|24493.4|24463.4|0
1633035900000|2021-09-30 21:05:00|24493.2|24463.2|24493.9|24463.9|24496.6|24466.6|24492|24462|0
1633036200000|2021-09-30 21:10:00|24493.4|24463.4|24497.8|24467.8|24497.8|24467.8|24493.4|24463.4|0
1633036500000|2021-09-30 21:15:00|24497.5|24467.5|24494.7|24464.7|24497.5|24467.5|24492.9|24462.9|0
1633036800000|2021-09-30 21:20:00|24494.6|24464.6|24498.3|24468.3|24498.3|24468.3|24494.6|24464.6|0
1633037100000|2021-09-30 21:25:00|24498.1|24468.1|24500.9|24470.9|24501.4|24471.4|24497.9|24467.9|0
1633037400000|2021-09-30 21:30:00|24501.4|24471.4|24502|24472|24502.4|24472.4|24500.9|24470.9|0
1633037700000|2021-09-30 21:35:00|24499.5|24469.5|24501.2|24471.2|24501.3|24471.3|24498.6|24468.6|0
1633038000000|2021-09-30 21:40:00|24501.3|24471.3|24500.1|24470.1|24503.2|24473.2|24500|24470|0
1633038300000|2021-09-30 21:45:00|24500|24470|24501|24471|24501|24471|24499.2|24469.2|0
1633038600000|2021-09-30 21:50:00|24500.1|24470.1|24501.3|24471.3|24501.3|24471.3|24499.2|24469.2|0
1633038900000|2021-09-30 21:55:00|24501.1|24471.1|24501.1|24471.1|24501.6|24471.6|24500.6|24470.6|0
1633039200000|2021-09-30 22:00:00|24506.7|24476.7|24514.1|24484.1|24519.8|24489.8|24504.4|24474.4|0
1633039500000|2021-09-30 22:05:00|24512.9|24482.9|24523|24493|24523|24493|24502.7|24472.7|0
1633039800000|2021-09-30 22:10:00|24521.9|24491.9|24518.5|24488.5|24523|24493|24516.2|24486.2|0
1633040100000|2021-09-30 22:15:00|24519|24489|24510.6|24480.6|24523|24493|24509.4|24479.4|0
1633040400000|2021-09-30 22:20:00|24511.7|24481.7|24508.9|24478.9|24511.7|24481.7|24507.2|24477.2|0
1633040700000|2021-09-30 22:25:00|24507.8|24477.8|24480.6|24450.6|24507.8|24477.8|24476|24446|0
1633041000000|2021-09-30 22:30:00|24482.9|24452.9|24479.9|24449.9|24487.4|24457.4|24477.3|24447.3|0
1633041300000|2021-09-30 22:35:00|24480.4|24450.4|24480.4|24450.4|24483.8|24453.8|24478.1|24448.1|0
1633041600000|2021-09-30 22:40:00|24481|24451|24485.1|24455.1|24486.2|24456.2|24478.1|24448.1|0
1633041900000|2021-09-30 22:45:00|24485.6|24455.6|24489.6|24459.6|24489.6|24459.6|24483.9|24453.9|0
1633042200000|2021-09-30 22:50:00|24488.5|24458.5|24495.8|24465.8|24495.8|24465.8|24487.4|24457.4|0
1633042500000|2021-09-30 22:55:00|24496.9|24466.9|24507.4|24477.4|24508.6|24478.6|24492.4|24462.4|0
1633042800000|2021-09-30 23:00:00|24508|24478|24502|24472|24510.8|24480.8|24502|24472|0
1633043100000|2021-09-30 23:05:00|24504.2|24474.2|24508.2|24478.2|24508.2|24478.2|24502.5|24472.5|0
1633043400000|2021-09-30 23:10:00|24508.5|24478.5|24519.6|24489.6|24524.3|24494.3|24508.5|24478.5|0
1633043700000|2021-09-30 23:15:00|24520.7|24490.7|24526.4|24496.4|24528.7|24498.7|24520.7|24490.7|0
1633044000000|2021-09-30 23:20:00|24525.8|24495.8|24528|24498|24530.3|24500.3|24524.2|24494.2|0
1633044300000|2021-09-30 23:25:00|24528.5|24498.5|24532.6|24502.6|24533.7|24503.7|24526.9|24496.9|0
1633044600000|2021-09-30 23:30:00|24533.7|24503.7|24522.9|24492.9|24534.8|24504.8|24519.8|24489.8|0
1633044900000|2021-09-30 23:35:00|24523.5|24493.5|24516.6|24486.6|24525.7|24495.7|24513.2|24483.2|0
1633045200000|2021-09-30 23:40:00|24517.1|24487.1|24517.5|24487.5|24520|24490|24510.9|24480.9|0
1633045500000|2021-09-30 23:45:00|24516.3|24486.3|24504.7|24474.7|24518.6|24488.6|24500.2|24470.2|0
1633045800000|2021-09-30 23:50:00|24503.6|24473.6|24511.5|24481.5|24513.8|24483.8|24501.8|24471.8|0
1633046100000|2021-09-30 23:55:00|24510.4|24480.4|24523|24493|24524.1|24494.1|24506.7|24476.7|0
1633046400000|2021-10-01 00:00:00|24519|24489|24529.8|24499.8|24530.9|24500.9|24512.7|24482.7|0
1633046700000|2021-10-01 00:05:00|24530.3|24500.3|24535.8|24505.8|24539.2|24509.2|24528.6|24498.6|0
1633047000000|2021-10-01 00:10:00|24534.6|24504.6|24543.3|24513.3|24544.4|24514.4|24532.4|24502.4|0
1633047300000|2021-10-01 00:15:00|24542.1|24512.1|24552.6|24522.6|24556.7|24526.7|24538.7|24508.7|0
1633047600000|2021-10-01 00:20:00|24551.8|24521.8|24552.8|24522.8|24554.2|24524.2|24542|24512|0
1633047900000|2021-10-01 00:25:00|24552.1|24522.1|24543.5|24513.5|24552.1|24522.1|24538.8|24508.8|0
1633048200000|2021-10-01 00:30:00|24543.8|24513.8|24540.4|24510.4|24556|24526|24534.8|24504.8|0
1633048500000|2021-10-01 00:35:00|24540.1|24510.1|24553|24523|24555.1|24525.1|24537.7|24507.7|0
1633048800000|2021-10-01 00:40:00|24552.5|24522.5|24569|24539|24569.6|24539.6|24552.5|24522.5|0
1633049100000|2021-10-01 00:45:00|24567.5|24537.5|24550.6|24520.6|24567.5|24537.5|24546.8|24516.8|0
1633049400000|2021-10-01 00:50:00|24550|24520|24532.1|24502.1|24552.7|24522.7|24520.6|24490.6|0
1633049700000|2021-10-01 00:55:00|24531.4|24501.4|24502.1|24472.1|24532.1|24502.1|24501.3|24471.3|0
1633050000000|2021-10-01 01:00:00|24502.7|24472.7|24461.5|24431.5|24522.2|24492.2|24452.6|24422.6|0
1633050300000|2021-10-01 01:05:00|24461.6|24431.6|24378.9|24348.9|24465|24435|24375|24345|0
1633050600000|2021-10-01 01:10:00|24378|24348|24348.1|24318.1|24384.9|24354.9|24341|24311|0
1633050900000|2021-10-01 01:15:00|24346.8|24316.8|24415.4|24385.4|24429.3|24399.3|24344.9|24314.9|0
1633051200000|2021-10-01 01:20:00|24416.9|24386.9|24428.5|24398.5|24445.1|24415.1|24415.6|24385.6|0
1633051500000|2021-10-01 01:25:00|24429.1|24399.1|24426.1|24396.1|24441.6|24411.6|24420.2|24390.2|0
1633051800000|2021-10-01 01:30:00|24425.8|24395.8|24385.1|24355.1|24425.8|24395.8|24383|24353|0
1633052100000|2021-10-01 01:35:00|24385.6|24355.6|24370.4|24340.4|24389.2|24359.2|24349.9|24319.9|0
1633052400000|2021-10-01 01:40:00|24367.8|24337.8|24411.8|24381.8|24414.7|24384.7|24361.2|24331.2|0
1633052700000|2021-10-01 01:45:00|24412|24382|24395.7|24365.7|24417|24387|24394.4|24364.4|0
1633053000000|2021-10-01 01:50:00|24396.5|24366.5|24418.5|24388.5|24420.7|24390.7|24383.4|24353.4|0
1633053300000|2021-10-01 01:55:00|24417.9|24387.9|24404.4|24374.4|24432|24402|24395.1|24365.1|0
1633053600000|2021-10-01 02:00:00|24404.6|24374.6|24363.2|24333.2|24410.2|24380.2|24360.5|24330.5|0
1633053900000|2021-10-01 02:05:00|24363|24333|24362.1|24332.1|24369.7|24339.7|24350.9|24320.9|0
1633054200000|2021-10-01 02:10:00|24362.7|24332.7|24370|24340|24376|24346|24355.3|24325.3|0
1633054500000|2021-10-01 02:15:00|24370.7|24340.7|24370.4|24340.4|24372.6|24342.6|24363.9|24333.9|0
1633054800000|2021-10-01 02:20:00|24370.1|24340.1|24402.6|24372.6|24410|24380|24369.8|24339.8|0
1633055100000|2021-10-01 02:25:00|24403.4|24373.4|24410.7|24380.7|24411|24381|24401.6|24371.6|0
1633055400000|2021-10-01 02:30:00|24411|24381|24402.6|24372.6|24416.3|24386.3|24389.6|24359.6|0
1633055700000|2021-10-01 02:35:00|24402.8|24372.8|24414.3|24384.3|24415|24385|24394.7|24364.7|0
1633056000000|2021-10-01 02:40:00|24414|24384|24415|24385|24417.8|24387.8|24408.8|24378.8|0
1633056300000|2021-10-01 02:45:00|24415.5|24385.5|24392.1|24362.1|24417.6|24387.6|24388.1|24358.1|0
1633056600000|2021-10-01 02:50:00|24391.5|24361.5|24396.6|24366.6|24397.2|24367.2|24384.1|24354.1|0
1633056900000|2021-10-01 02:55:00|24396.1|24366.1|24399.2|24369.2|24399.9|24369.9|24385|24355|0
1633057200000|2021-10-01 03:00:00|24401.4|24371.4|24420|24390|24427.6|24397.6|24401.4|24371.4|0
1633057500000|2021-10-01 03:05:00|24420.3|24390.3|24413.4|24383.4|24421.6|24391.6|24405.3|24375.3|0
1633057800000|2021-10-01 03:10:00|24412.7|24382.7|24406.9|24376.9|24420.4|24390.4|24406.3|24376.3|0
1633058100000|2021-10-01 03:15:00|24406.3|24376.3|24398.5|24368.5|24409.4|24379.4|24395.7|24365.7|0
1633058400000|2021-10-01 03:20:00|24398.8|24368.8|24411|24381|24411|24381|24398.8|24368.8|0
1633058700000|2021-10-01 03:25:00|24412.2|24382.2|24411.1|24381.1|24415.8|24385.8|24403.5|24373.5|0
1633059000000|2021-10-01 03:30:00|24411.8|24381.8|24428.7|24398.7|24432.7|24402.7|24411.7|24381.7|0
1633059300000|2021-10-01 03:35:00|24429.3|24399.3|24430|24400|24444.5|24414.5|24429.3|24399.3|0
1633059600000|2021-10-01 03:40:00|24430.8|24400.8|24418|24388|24431.4|24401.4|24416.4|24386.4|0
1633059900000|2021-10-01 03:45:00|24418.3|24388.3|24412.9|24382.9|24422.3|24392.3|24408.8|24378.8|0
1633060200000|2021-10-01 03:50:00|24413.5|24383.5|24402.8|24372.8|24414.3|24384.3|24393|24363|0
1633060500000|2021-10-01 03:55:00|24402.5|24372.5|24390.2|24360.2|24404.2|24374.2|24388.1|24358.1|0
1633060800000|2021-10-01 04:00:00|24390.9|24360.9|24392.9|24362.9|24402.1|24372.1|24390.2|24360.2|0
1633061100000|2021-10-01 04:05:00|24392.3|24362.3|24404.3|24374.3|24404.3|24374.3|24392.3|24362.3|0
1633061400000|2021-10-01 04:10:00|24403.7|24373.7|24407.7|24377.7|24407.9|24377.9|24399.5|24369.5|0
1633061700000|2021-10-01 04:15:00|24406.9|24376.9|24408.6|24378.6|24411.7|24381.7|24403.5|24373.5|0
1633062000000|2021-10-01 04:20:00|24408.1|24378.1|24401.7|24371.7|24408.4|24378.4|24396.8|24366.8|0
1633062300000|2021-10-01 04:25:00|24400.9|24370.9|24387.7|24357.7|24404.6|24374.6|24387.1|24357.1|0
1633062600000|2021-10-01 04:30:00|24388|24358|24390.4|24360.4|24399.3|24369.3|24386.6|24356.6|0
1633062900000|2021-10-01 04:35:00|24391.1|24361.1|24402.8|24372.8|24403.3|24373.3|24386.8|24356.8|0
1633063200000|2021-10-01 04:40:00|24402|24372|24392.7|24362.7|24402.6|24372.6|24390.8|24360.8|0
1633063500000|2021-10-01 04:45:00|24392.4|24362.4|24406.2|24376.2|24408.7|24378.7|24386.8|24356.8|0
1633063800000|2021-10-01 04:50:00|24405.5|24375.5|24413.1|24383.1|24425.9|24395.9|24405.5|24375.5|0
1633064100000|2021-10-01 04:55:00|24412.6|24382.6|24415.4|24385.4|24422.2|24392.2|24406.8|24376.8|0
1633064400000|2021-10-01 05:00:00|24417.5|24387.5|24406.4|24376.4|24422.8|24392.8|24405.9|24375.9|0
1633064700000|2021-10-01 05:05:00|24405.9|24375.9|24415.8|24385.8|24418.4|24388.4|24398.5|24368.5|0
1633065000000|2021-10-01 05:10:00|24415.2|24385.2|24421.1|24391.1|24426.6|24396.6|24409.3|24379.3|0
1633065300000|2021-10-01 05:15:00|24420.5|24390.5|24442.3|24412.3|24446.5|24416.5|24418.4|24388.4|0
1633065600000|2021-10-01 05:20:00|24441.7|24411.7|24434.5|24404.5|24442.5|24412.5|24428.8|24398.8|0
1633065900000|2021-10-01 05:25:00|24433.8|24403.8|24438.9|24408.9|24448|24418|24432.6|24402.6|0
1633066200000|2021-10-01 05:30:00|24438.7|24408.7|24431.4|24401.4|24445.8|24415.8|24431.4|24401.4|0
1633066500000|2021-10-01 05:35:00|24430.8|24400.8|24441.2|24411.2|24441.2|24411.2|24430|24400|0
1633066800000|2021-10-01 05:40:00|24440.6|24410.6|24444.7|24414.7|24449.3|24419.3|24436.6|24406.6|0
1633067100000|2021-10-01 05:45:00|24445.5|24415.5|24441.8|24411.8|24459.3|24429.3|24437.1|24407.1|0
1633067400000|2021-10-01 05:50:00|24441.3|24411.3|24444.6|24414.6|24455|24425|24433.1|24403.1|0
1633067700000|2021-10-01 05:55:00|24444.3|24414.3|24457.4|24427.4|24458.7|24428.7|24434.6|24404.6|0
1633068000000|2021-10-01 06:00:00|24458.1|24428.1|24475.3|24445.3|24487.1|24457.1|24452|24422|0
1633068300000|2021-10-01 06:05:00|24475.6|24445.6|24466.7|24436.7|24491.3|24461.3|24466.1|24436.1|0
1633068600000|2021-10-01 06:10:00|24467|24437|24428.4|24398.4|24469.4|24439.4|24428.4|24398.4|0
1633068900000|2021-10-01 06:15:00|24429.2|24399.2|24401.9|24371.9|24432|24402|24393.7|24363.7|0
1633069200000|2021-10-01 06:20:00|24401.3|24371.3|24367.1|24337.1|24401.3|24371.3|24347.3|24317.3|0
1633069500000|2021-10-01 06:25:00|24368.7|24338.7|24394.7|24364.7|24395.8|24365.8|24348.9|24318.9|0
1633069800000|2021-10-01 06:30:00|24395.5|24365.5|24388.8|24358.8|24402.7|24372.7|24384|24354|0
1633070100000|2021-10-01 06:35:00|24389.6|24359.6|24387.5|24357.5|24396.1|24366.1|24375.6|24345.6|0
1633070400000|2021-10-01 06:40:00|24387.2|24357.2|24371.7|24341.7|24390.9|24360.9|24369.6|24339.6|0
1633070700000|2021-10-01 06:45:00|24371.1|24341.1|24367.4|24337.4|24378|24348|24363.6|24333.6|0
1633071000000|2021-10-01 06:50:00|24367.7|24337.7|24340.3|24310.3|24373.7|24343.7|24338.6|24308.6|0
1633071300000|2021-10-01 06:55:00|24338.7|24308.7|24379.6|24349.6|24379.6|24349.6|24330.5|24300.5|0
1633071600000|2021-10-01 07:00:00|24380.2|24350.2|24346|24316|24394.5|24364.5|24328.4|24298.4|0
1633071900000|2021-10-01 07:05:00|24346.6|24316.6|24347.8|24317.8|24352.8|24322.8|24298.4|24268.4|0
1633072200000|2021-10-01 07:10:00|24348.4|24318.4|24388.3|24358.3|24389.4|24359.4|24314.1|24284.1|0
1633072500000|2021-10-01 07:15:00|24386.8|24356.8|24405.7|24375.7|24406.9|24376.9|24352.4|24322.4|0
1633072800000|2021-10-01 07:20:00|24406|24376|24396.4|24366.4|24415.5|24385.5|24384.6|24354.6|0
1633073100000|2021-10-01 07:25:00|24397.6|24367.6|24432.7|24402.7|24460.3|24430.3|24381|24351|0
1633073400000|2021-10-01 07:30:00|24432.1|24402.1|24440.6|24410.6|24456.7|24426.7|24425.3|24395.3|0
1633073700000|2021-10-01 07:35:00|24440|24410|24418.1|24388.1|24463.8|24433.8|24418.1|24388.1|0
1633074000000|2021-10-01 07:40:00|24419.2|24389.2|24415|24385|24446.1|24416.1|24407.3|24377.3|0
1633074300000|2021-10-01 07:45:00|24415.3|24385.3|24407.8|24377.8|24421.5|24391.5|24384.2|24354.2|0
1633074600000|2021-10-01 07:50:00|24408.4|24378.4|24452.1|24422.1|24454.2|24424.2|24408.4|24378.4|0
1633074900000|2021-10-01 07:55:00|24452.4|24422.4|24433.4|24403.4|24488.6|24458.6|24433.4|24403.4|0
1633075200000|2021-10-01 08:00:00|24431.8|24401.8|24422.5|24392.5|24449.1|24419.1|24419.6|24389.6|0
1633075500000|2021-10-01 08:05:00|24424|24394|24393.8|24363.8|24427.8|24397.8|24384.6|24354.6|0
1633075800000|2021-10-01 08:10:00|24393.3|24363.3|24367.6|24337.6|24404.1|24374.1|24366.1|24336.1|0
1633076100000|2021-10-01 08:15:00|24367|24337|24373.3|24343.3|24376.1|24346.1|24355.2|24325.2|0
1633076400000|2021-10-01 08:20:00|24372.8|24342.8|24370.1|24340.1|24372.8|24342.8|24344.1|24314.1|0
1633076700000|2021-10-01 08:25:00|24370.7|24340.7|24394.2|24364.2|24394.7|24364.7|24356.6|24326.6|0
1633077000000|2021-10-01 08:30:00|24394.9|24364.9|24401|24371|24421.8|24391.8|24392.3|24362.3|0
1633077300000|2021-10-01 08:35:00|24400.5|24370.5|24421.5|24391.5|24425.4|24395.4|24400.5|24370.5|0
1633077600000|2021-10-01 08:40:00|24420|24390|24435.6|24405.6|24440.6|24410.6|24408.8|24378.8|0
1633077900000|2021-10-01 08:45:00|24436.8|24406.8|24410.4|24380.4|24444.2|24414.2|24393.7|24363.7|0
1633078200000|2021-10-01 08:50:00|24411|24381|24413.3|24383.3|24417.2|24387.2|24401.5|24371.5|0
1633078500000|2021-10-01 08:55:00|24413.8|24383.8|24427.9|24397.9|24430|24400|24390.8|24360.8|0
1633078800000|2021-10-01 09:00:00|24428.5|24398.5|24449.5|24419.5|24449.5|24419.5|24428.1|24398.1|0
1633079100000|2021-10-01 09:05:00|24451|24421|24437.7|24407.7|24455|24425|24437.3|24407.3|0
1633079400000|2021-10-01 09:10:00|24437.4|24407.4|24461.2|24431.2|24464.4|24434.4|24437.2|24407.2|0
1633079700000|2021-10-01 09:15:00|24460.6|24430.6|24439.3|24409.3|24467.5|24437.5|24439.3|24409.3|0
1633080000000|2021-10-01 09:20:00|24438.7|24408.7|24432.8|24402.8|24453.3|24423.3|24432.2|24402.2|0
1633080300000|2021-10-01 09:25:00|24432.5|24402.5|24441.9|24411.9|24443.1|24413.1|24420.4|24390.4|0
1633080600000|2021-10-01 09:30:00|24441.2|24411.2|24420.5|24390.5|24453.3|24423.3|24419.9|24389.9|0
1633080900000|2021-10-01 09:35:00|24419.9|24389.9|24420.8|24390.8|24423.5|24393.5|24409|24379|0
1633081200000|2021-10-01 09:40:00|24423.8|24393.8|24405|24375|24425.5|24395.5|24405|24375|0
1633081500000|2021-10-01 09:45:00|24405.8|24375.8|24403.5|24373.5|24412.4|24382.4|24392.3|24362.3|0
1633081800000|2021-10-01 09:50:00|24403|24373|24400.8|24370.8|24411.3|24381.3|24392.8|24362.8|0
1633082100000|2021-10-01 09:55:00|24399.3|24369.3|24421.4|24391.4|24423.5|24393.5|24397.2|24367.2|0
1633082400000|2021-10-01 10:00:00|24420.9|24390.9|24426.1|24396.1|24442.2|24412.2|24414.8|24384.8|0
1633082700000|2021-10-01 10:05:00|24426.8|24396.8|24434|24404|24438.7|24408.7|24425.3|24395.3|0
1633083000000|2021-10-01 10:10:00|24433.4|24403.4|24468.2|24438.2|24470.5|24440.5|24428.3|24398.3|0
1633083300000|2021-10-01 10:15:00|24468.7|24438.7|24450|24420|24475.1|24445.1|24450|24420|0
1633083600000|2021-10-01 10:20:00|24450.8|24420.8|24421.7|24391.7|24453.6|24423.6|24421.7|24391.7|0
1633083900000|2021-10-01 10:25:00|24421.1|24391.1|24423.5|24393.5|24430.4|24400.4|24416.9|24386.9|0
1633084200000|2021-10-01 10:30:00|24424.3|24394.3|24439.6|24409.6|24446.1|24416.1|24422.2|24392.2|0
1633084500000|2021-10-01 10:35:00|24440.7|24410.7|24428.6|24398.6|24440.7|24410.7|24427.1|24397.1|0
1633084800000|2021-10-01 10:40:00|24430.1|24400.1|24440.5|24410.5|24441.4|24411.4|24419.4|24389.4|0
1633085100000|2021-10-01 10:45:00|24441.9|24411.9|24434.3|24404.3|24442.5|24412.5|24424.7|24394.7|0
1633085400000|2021-10-01 10:50:00|24435|24405|24431|24401|24437.5|24407.5|24420.2|24390.2|0
1633085700000|2021-10-01 10:55:00|24431.3|24401.3|24448|24418|24450|24420|24430.7|24400.7|0
1633086000000|2021-10-01 11:00:00|24448.3|24418.3|24467.3|24437.3|24467.3|24437.3|24447.3|24417.3|0
1633086300000|2021-10-01 11:05:00|24466.7|24436.7|24480.1|24450.1|24480.3|24450.3|24458.9|24428.9|0
1633086600000|2021-10-01 11:10:00|24479.6|24449.6|24499.4|24469.4|24500|24470|24475.5|24445.5|0
1633086900000|2021-10-01 11:15:00|24500|24470|24502.3|24472.3|24513.4|24483.4|24491.6|24461.6|0
1633087200000|2021-10-01 11:20:00|24502.8|24472.8|24521.2|24491.2|24521.2|24491.2|24502.3|24472.3|0
1633087500000|2021-10-01 11:25:00|24520.5|24490.5|24562|24532|24566.4|24536.4|24519.7|24489.7|0
1633087800000|2021-10-01 11:30:00|24563.5|24533.5|24594.7|24564.7|24598.2|24568.2|24563.5|24533.5|0
1633088100000|2021-10-01 11:35:00|24594.1|24564.1|24598.9|24568.9|24627.1|24597.1|24594.1|24564.1|0
1633088400000|2021-10-01 11:40:00|24599.2|24569.2|24597.6|24567.6|24608.1|24578.1|24595.5|24565.5|0
1633088700000|2021-10-01 11:45:00|24596.8|24566.8|24614.7|24584.7|24632.6|24602.6|24596.1|24566.1|0
1633089000000|2021-10-01 11:50:00|24615.5|24585.5|24570.9|24540.9|24624.2|24594.2|24570.9|24540.9|0
1633089300000|2021-10-01 11:55:00|24570.4|24540.4|24580.5|24550.5|24584.4|24554.4|24568|24538|0
1633089600000|2021-10-01 12:00:00|24581.2|24551.2|24593.5|24563.5|24601.8|24571.8|24581.2|24551.2|0
1633089900000|2021-10-01 12:05:00|24594|24564|24600.7|24570.7|24606|24576|24587.6|24557.6|0
1633090200000|2021-10-01 12:10:00|24602.3|24572.3|24600.7|24570.7|24603.2|24573.2|24581.6|24551.6|0
1633090500000|2021-10-01 12:15:00|24600.4|24570.4|24624.4|24594.4|24625.2|24595.2|24599.8|24569.8|0
1633090800000|2021-10-01 12:20:00|24623.8|24593.8|24608.3|24578.3|24628|24598|24607.1|24577.1|0
1633091100000|2021-10-01 12:25:00|24607.8|24577.8|24627.5|24597.5|24627.6|24597.6|24603.2|24573.2|0
1633091400000|2021-10-01 12:30:00|24626.8|24596.8|24581.3|24551.3|24630.2|24600.2|24580|24550|0
1633091700000|2021-10-01 12:35:00|24580.7|24550.7|24555.3|24525.3|24581.3|24551.3|24553.2|24523.2|0
1633092000000|2021-10-01 12:40:00|24555.9|24525.9|24563.7|24533.7|24582.1|24552.1|24550.9|24520.9|0
1633092300000|2021-10-01 12:45:00|24562.2|24532.2|24550|24520|24568.8|24538.8|24543.6|24513.6|0
1633092600000|2021-10-01 12:50:00|24549.4|24519.4|24555.8|24525.8|24567.7|24537.7|24545.2|24515.2|0
1633092900000|2021-10-01 12:55:00|24554.3|24524.3|24557.5|24527.5|24566.4|24536.4|24548|24518|0
1633093200000|2021-10-01 13:00:00|24558.6|24528.6|24591.9|24561.9|24592.5|24562.5|24558.6|24528.6|0
1633093500000|2021-10-01 13:05:00|24591.6|24561.6|24582.3|24552.3|24598.2|24568.2|24580.9|24550.9|0
1633093800000|2021-10-01 13:10:00|24582.8|24552.8|24596.8|24566.8|24597.1|24567.1|24582.5|24552.5|0
1633094100000|2021-10-01 13:15:00|24595.3|24565.3|24602.3|24572.3|24605.6|24575.6|24595.1|24565.1|0
1633094400000|2021-10-01 13:20:00|24601.8|24571.8|24603.4|24573.4|24610.9|24580.9|24597.6|24567.6|0
1633094700000|2021-10-01 13:25:00|24602.9|24572.9|24600.2|24570.2|24603.4|24573.4|24596.4|24566.4|0
1633095000000|2021-10-01 13:30:00|24599.5|24569.5|24596.6|24566.6|24623.8|24593.8|24588.8|24558.8|0
1633095300000|2021-10-01 13:35:00|24596.3|24566.3|24518|24488|24606.6|24576.6|24518|24488|0
1633095600000|2021-10-01 13:40:00|24517.7|24487.7|24504.5|24474.5|24536.1|24506.1|24503.9|24473.9|0
1633095900000|2021-10-01 13:45:00|24504|24474|24485.1|24455.1|24504.3|24474.3|24456.6|24426.6|0
1633096200000|2021-10-01 13:50:00|24481.3|24451.3|24449.8|24419.8|24491.8|24461.8|24442.7|24412.7|0
1633096500000|2021-10-01 13:55:00|24450|24420|24445.9|24415.9|24450.3|24420.3|24414.6|24384.6|0
1633096800000|2021-10-01 14:00:00|24453.5|24423.5|24428.3|24398.3|24499.5|24469.5|24427.2|24397.2|0
1633097100000|2021-10-01 14:05:00|24427.7|24397.7|24438.1|24408.1|24461.5|24431.5|24416.9|24386.9|0
1633097400000|2021-10-01 14:10:00|24437.9|24407.9|24460.8|24430.8|24480.4|24450.4|24422.9|24392.9|0
1633097700000|2021-10-01 14:15:00|24461.4|24431.4|24386|24356|24461.9|24431.9|24372.7|24342.7|0
1633098000000|2021-10-01 14:20:00|24386.2|24356.2|24368.3|24338.3|24399.7|24369.7|24349.2|24319.2|0
1633098300000|2021-10-01 14:25:00|24368.1|24338.1|24375.4|24345.4|24384|24354|24346.9|24316.9|0
1633098600000|2021-10-01 14:30:00|24375.7|24345.7|24360.6|24330.6|24388.4|24358.4|24359.8|24329.8|0
1633098900000|2021-10-01 14:35:00|24360.4|24330.4|24358.7|24328.7|24386.8|24356.8|24351.6|24321.6|0
1633099200000|2021-10-01 14:40:00|24357.8|24327.8|24341.1|24311.1|24391.9|24361.9|24340.2|24310.2|0
1633099500000|2021-10-01 14:45:00|24339.2|24309.2|24392.5|24362.5|24392.9|24362.9|24328|24298|0
1633099800000|2021-10-01 14:50:00|24392.8|24362.8|24336.4|24306.4|24398.9|24368.9|24334.5|24304.5|0
1633100100000|2021-10-01 14:55:00|24338.3|24308.3|24391.9|24361.9|24399.3|24369.3|24331.5|24301.5|0
1633100400000|2021-10-01 15:00:00|24392.1|24362.1|24428.9|24398.9|24435.5|24405.5|24391.1|24361.1|0
1633100700000|2021-10-01 15:05:00|24429|24399|24397.7|24367.7|24438.9|24408.9|24397.7|24367.7|0
1633101000000|2021-10-01 15:10:00|24397.9|24367.9|24451.6|24421.6|24468.7|24438.7|24391.4|24361.4|0
1633101300000|2021-10-01 15:15:00|24451.8|24421.8|24450.5|24420.5|24466.9|24436.9|24415.9|24385.9|0
1633101600000|2021-10-01 15:20:00|24450.8|24420.8|24483.6|24453.6|24488.2|24458.2|24450.6|24420.6|0
1633101900000|2021-10-01 15:25:00|24483.1|24453.1|24476.3|24446.3|24498.3|24468.3|24470.3|24440.3|0
1633102200000|2021-10-01 15:30:00|24475.7|24445.7|24496.3|24466.3|24497.6|24467.6|24452.6|24422.6|0
1633102500000|2021-10-01 15:35:00|24497|24467|24501.5|24471.5|24512.6|24482.6|24483.7|24453.7|0
1633102800000|2021-10-01 15:40:00|24501.7|24471.7|24525.2|24495.2|24529.2|24499.2|24496.5|24466.5|0
1633103100000|2021-10-01 15:45:00|24525.3|24495.3|24495.7|24465.7|24525.9|24495.9|24494.2|24464.2|0
1633103400000|2021-10-01 15:50:00|24495.9|24465.9|24495.3|24465.3|24497.8|24467.8|24476.1|24446.1|0
1633103700000|2021-10-01 15:55:00|24495.9|24465.9|24478.8|24448.8|24496.2|24466.2|24469.9|24439.9|0
1633104000000|2021-10-01 16:00:00|24479.4|24449.4|24474.9|24444.9|24486|24456|24467|24437|0
1633104300000|2021-10-01 16:05:00|24475.1|24445.1|24488.1|24458.1|24496.7|24466.7|24472.5|24442.5|0
1633104600000|2021-10-01 16:10:00|24487.9|24457.9|24469|24439|24488.1|24458.1|24468.8|24438.8|0
1633104900000|2021-10-01 16:15:00|24468.8|24438.8|24455.3|24425.3|24469.1|24439.1|24441.6|24411.6|0
1633105200000|2021-10-01 16:20:00|24455.1|24425.1|24479.9|24449.9|24483.6|24453.6|24454.2|24424.2|0
1633105500000|2021-10-01 16:25:00|24479.4|24449.4|24480.6|24450.6|24485|24455|24473.5|24443.5|0
1633105800000|2021-10-01 16:30:00|24480.8|24450.8|24476.2|24446.2|24484.3|24454.3|24473.8|24443.8|0
1633106100000|2021-10-01 16:35:00|24475.9|24445.9|24469.8|24439.8|24490.8|24460.8|24465.8|24435.8|0
1633106400000|2021-10-01 16:40:00|24470|24440|24490|24460|24490|24460|24469.8|24439.8|0
1633106700000|2021-10-01 16:45:00|24490.5|24460.5|24496|24466|24501.5|24471.5|24490.2|24460.2|0
1633107000000|2021-10-01 16:50:00|24496.3|24466.3|24490.5|24460.5|24497.3|24467.3|24473.8|24443.8|0
1633107300000|2021-10-01 16:55:00|24490.3|24460.3|24483.1|24453.1|24492.8|24462.8|24479.4|24449.4|0
1633107600000|2021-10-01 17:00:00|24483.6|24453.6|24485.9|24455.9|24488.1|24458.1|24466.2|24436.2|0
1633107900000|2021-10-01 17:05:00|24485.6|24455.6|24519.1|24489.1|24519.1|24489.1|24485.6|24455.6|0
1633108200000|2021-10-01 17:10:00|24518.9|24488.9|24524.7|24494.7|24526.7|24496.7|24518.8|24488.8|0
1633108500000|2021-10-01 17:15:00|24524.9|24494.9|24525.1|24495.1|24535.8|24505.8|24516.5|24486.5|0
1633108800000|2021-10-01 17:20:00|24525.3|24495.3|24527.6|24497.6|24536.8|24506.8|24521.6|24491.6|0
1633109100000|2021-10-01 17:25:00|24527.3|24497.3|24522.6|24492.6|24531.2|24501.2|24522.1|24492.1|0
1633109400000|2021-10-01 17:30:00|24522.3|24492.3|24533|24503|24537.4|24507.4|24522.3|24492.3|0
1633109700000|2021-10-01 17:35:00|24532.8|24502.8|24531.4|24501.4|24534.4|24504.4|24529.3|24499.3|0
1633110000000|2021-10-01 17:40:00|24531.6|24501.6|24529.4|24499.4|24537.9|24507.9|24525.3|24495.3|0
1633110300000|2021-10-01 17:45:00|24529.6|24499.6|24544.5|24514.5|24545.3|24515.3|24527|24497|0
1633110600000|2021-10-01 17:50:00|24544.7|24514.7|24547.1|24517.1|24547.1|24517.1|24532.3|24502.3|0
1633110900000|2021-10-01 17:55:00|24546.9|24516.9|24538.7|24508.7|24547.1|24517.1|24533.7|24503.7|0
1633111200000|2021-10-01 18:00:00|24538.5|24508.5|24557.2|24527.2|24562.7|24532.7|24538.5|24508.5|0
1633111500000|2021-10-01 18:05:00|24557|24527|24542.8|24512.8|24561.7|24531.7|24541.2|24511.2|0
1633111800000|2021-10-01 18:10:00|24543.1|24513.1|24534.9|24504.9|24549.3|24519.3|24532.5|24502.5|0
1633112100000|2021-10-01 18:15:00|24535.1|24505.1|24551.6|24521.6|24552.5|24522.5|24535.1|24505.1|0
1633112400000|2021-10-01 18:20:00|24551|24521|24551.4|24521.4|24555.7|24525.7|24547.9|24517.9|0
1633112700000|2021-10-01 18:25:00|24552|24522|24543.7|24513.7|24562.6|24532.6|24542.7|24512.7|0
1633113000000|2021-10-01 18:30:00|24544|24514|24541.7|24511.7|24549|24519|24540|24510|0
1633113300000|2021-10-01 18:35:00|24541.5|24511.5|24558|24528|24559|24529|24541.5|24511.5|0
1633113600000|2021-10-01 18:40:00|24558.1|24528.1|24542.2|24512.2|24561|24531|24542.2|24512.2|0
1633113900000|2021-10-01 18:45:00|24542.5|24512.5|24558.7|24528.7|24558.7|24528.7|24542|24512|0
1633114200000|2021-10-01 18:50:00|24558.5|24528.5|24573.9|24543.9|24573.9|24543.9|24546.7|24516.7|0
1633114500000|2021-10-01 18:55:00|24573.7|24543.7|24567.7|24537.7|24576.3|24546.3|24567|24537|0
1633114800000|2021-10-01 19:00:00|24567.9|24537.9|24585.3|24555.3|24586.1|24556.1|24567.9|24537.9|0
1633115100000|2021-10-01 19:05:00|24585.5|24555.5|24599.6|24569.6|24599.6|24569.6|24584.8|24554.8|0
1633115400000|2021-10-01 19:10:00|24599|24569|24602.4|24572.4|24606.8|24576.8|24596.2|24566.2|0
1633115700000|2021-10-01 19:15:00|24602.7|24572.7|24590.8|24560.8|24610.1|24580.1|24588.7|24558.7|0
1633116000000|2021-10-01 19:20:00|24590.6|24560.6|24585.5|24555.5|24598|24568|24585|24555|0
1633116300000|2021-10-01 19:25:00|24585.9|24555.9|24569.1|24539.1|24586.5|24556.5|24564.7|24534.7|0
1633116600000|2021-10-01 19:30:00|24569.3|24539.3|24586.4|24556.4|24588.3|24558.3|24560.3|24530.3|0
1633116900000|2021-10-01 19:35:00|24586.2|24556.2|24576|24546|24587.5|24557.5|24575.6|24545.6|0
1633117200000|2021-10-01 19:40:00|24576.2|24546.2|24588.4|24558.4|24588.7|24558.7|24573|24543|0
1633117500000|2021-10-01 19:45:00|24588|24558|24569.9|24539.9|24589.6|24559.6|24564.6|24534.6|0
1633117800000|2021-10-01 19:50:00|24571.7|24541.7|24584.9|24554.9|24597.8|24567.8|24564.2|24534.2|0
1633118100000|2021-10-01 19:55:00|24584.8|24554.8|24581|24551|24586.2|24556.2|24552.6|24522.6|0
1633118400000|2021-10-01 20:00:00|24586.6|24556.6|24601.3|24571.3|24607.8|24577.8|24578.7|24548.7|0
1633118700000|2021-10-01 20:05:00|24603.6|24573.6|24601.8|24571.8|24605.8|24575.8|24596.8|24566.8|0
1633119000000|2021-10-01 20:10:00|24604|24574|24581.3|24551.3|24606.3|24576.3|24577.9|24547.9|0
1633119300000|2021-10-01 20:15:00|24580.2|24550.2|24595.9|24565.9|24595.9|24565.9|24580.2|24550.2|0
1633119600000|2021-10-01 20:20:00|24596.5|24566.5|24593.7|24563.7|24597.1|24567.1|24589.2|24559.2|0
1633119900000|2021-10-01 20:25:00|24593.1|24563.1|24592.6|24562.6|24598.2|24568.2|24590.3|24560.3|0
1633120200000|2021-10-01 20:30:00|24591.4|24561.4|24585.3|24555.3|24592.6|24562.6|24584.2|24554.2|0
1633120500000|2021-10-01 20:35:00|24584.2|24554.2|24583.7|24553.7|24588.7|24558.7|24580.2|24550.2|0
1633120800000|2021-10-01 20:40:00|24584.9|24554.9|24586|24556|24590.5|24560.5|24584.9|24554.9|0
1633121100000|2021-10-01 20:45:00|24588.2|24558.2|24587.1|24557.1|24591.6|24561.6|24582.6|24552.6|0
1633121400000|2021-10-01 20:50:00|24588.2|24558.2|24591.6|24561.6|24593.3|24563.3|24584.9|24554.9|0
1633121700000|2021-10-01 20:55:00|24590.5|24560.5|24596.1|24566.1|24599.5|24569.5|24590.5|24560.5|0
1633298400000|2021-10-03 22:00:00|24592.8|24562.8|24530.5|24500.5|24593.9|24563.9|24530.5|24500.5|0
1633298700000|2021-10-03 22:05:00|24530.2|24500.2|24538.8|24508.8|24542.2|24512.2|24529.1|24499.1|0
1633299000000|2021-10-03 22:10:00|24540|24510|24544.7|24514.7|24554.1|24524.1|24540|24510|0
1633299300000|2021-10-03 22:15:00|24545.8|24515.8|24557.7|24527.7|24559.7|24529.7|24543.6|24513.6|0
1633299600000|2021-10-03 22:20:00|24558.9|24528.9|24578.3|24548.3|24578.3|24548.3|24558.9|24528.9|0
1633299900000|2021-10-03 22:25:00|24577.2|24547.2|24590.6|24560.6|24591.7|24561.7|24573.6|24543.6|0
1633300200000|2021-10-03 22:30:00|24589.5|24559.5|24587.9|24557.9|24591.7|24561.7|24583.5|24553.5|0
1633300500000|2021-10-03 22:35:00|24586.7|24556.7|24589.3|24559.3|24593.2|24563.2|24586.7|24556.7|0
1633300800000|2021-10-03 22:40:00|24590.5|24560.5|24584.5|24554.5|24590.5|24560.5|24580.1|24550.1|0
1633301100000|2021-10-03 22:45:00|24585.6|24555.6|24583.4|24553.4|24586.7|24556.7|24580.5|24550.5|0
1633301400000|2021-10-03 22:50:00|24581.1|24551.1|24594.8|24564.8|24595.6|24565.6|24581.1|24551.1|0
1633301700000|2021-10-03 22:55:00|24594.2|24564.2|24595.6|24565.6|24601.5|24571.5|24589.8|24559.8|0
1633302000000|2021-10-03 23:00:00|24596.7|24566.7|24588|24558|24598.9|24568.9|24584.6|24554.6|0
1633302300000|2021-10-03 23:05:00|24586.8|24556.8|24598.7|24568.7|24598.7|24568.7|24584.6|24554.6|0
1633302600000|2021-10-03 23:10:00|24597.6|24567.6|24596|24566|24598|24568|24591.1|24561.1|0
1633302900000|2021-10-03 23:15:00|24596.4|24566.4|24590.1|24560.1|24597.6|24567.6|24589.5|24559.5|0
1633303200000|2021-10-03 23:20:00|24589.5|24559.5|24592|24562|24593.7|24563.7|24588.9|24558.9|0
1633303500000|2021-10-03 23:25:00|24593.2|24563.2|24596.8|24566.8|24600.2|24570.2|24592|24562|0
1633303800000|2021-10-03 23:30:00|24597.9|24567.9|24591.7|24561.7|24601.8|24571.8|24591.7|24561.7|0
1633304100000|2021-10-03 23:35:00|24592.8|24562.8|24597.2|24567.2|24599.4|24569.4|24592.7|24562.7|0
1633304400000|2021-10-03 23:40:00|24596|24566|24595.9|24565.9|24601.5|24571.5|24595.8|24565.8|0
1633304700000|2021-10-03 23:45:00|24594.8|24564.8|24583.8|24553.8|24595|24565|24582.7|24552.7|0
1633305000000|2021-10-03 23:50:00|24582.7|24552.7|24585.6|24555.6|24587.8|24557.8|24579.3|24549.3|0
1633305300000|2021-10-03 23:55:00|24586.7|24556.7|24584.8|24554.8|24587.8|24557.8|24581.5|24551.5|0
1633305600000|2021-10-04 00:00:00|24582.6|24552.6|24574.8|24544.8|24587.1|24557.1|24570.3|24540.3|0
1633305900000|2021-10-04 00:05:00|24573.7|24543.7|24570.2|24540.2|24580.4|24550.4|24569.1|24539.1|0
1633306200000|2021-10-04 00:10:00|24572.5|24542.5|24570.2|24540.2|24577|24547|24566.4|24536.4|0
1633306500000|2021-10-04 00:15:00|24569.1|24539.1|24536.9|24506.9|24569.1|24539.1|24535.5|24505.5|0
1633306800000|2021-10-04 00:20:00|24536.6|24506.6|24547.4|24517.4|24548.7|24518.7|24533.7|24503.7|0
1633307100000|2021-10-04 00:25:00|24546.7|24516.7|24538.9|24508.9|24554.8|24524.8|24537.6|24507.6|0
1633307400000|2021-10-04 00:30:00|24539.6|24509.6|24537.8|24507.8|24552.9|24522.9|24537.8|24507.8|0
1633307700000|2021-10-04 00:35:00|24538.5|24508.5|24511.8|24481.8|24543.6|24513.6|24508.6|24478.6|0
1633308000000|2021-10-04 00:40:00|24513.3|24483.3|24488.8|24458.8|24513.8|24483.8|24486.7|24456.7|0
1633308300000|2021-10-04 00:45:00|24488.2|24458.2|24478.8|24448.8|24495.6|24465.6|24470.2|24440.2|0
1633308600000|2021-10-04 00:50:00|24477.3|24447.3|24460.1|24430.1|24477.3|24447.3|24454.4|24424.4|0
1633308900000|2021-10-04 00:55:00|24459.9|24429.9|24476.8|24446.8|24478.2|24448.2|24459.9|24429.9|0
1633309200000|2021-10-04 01:00:00|24476.3|24446.3|24451.4|24421.4|24476.8|24446.8|24451.4|24421.4|0
1633309500000|2021-10-04 01:05:00|24450.8|24420.8|24377.4|24347.4|24453.7|24423.7|24374.2|24344.2|0
1633309800000|2021-10-04 01:10:00|24376.8|24346.8|24380|24350|24388.4|24358.4|24365|24335|0
1633310100000|2021-10-04 01:15:00|24382.6|24352.6|24321|24316|24431|24426|24317|24312|3717
1633310400000|2021-10-04 01:20:00|24320.5|24315.5|24272.5|24267.5|24329.5|24324.5|24268.5|24263.5|2349
1633310700000|2021-10-04 01:25:00|24273.5|24268.5|24304|24299|24312|24307|24241|24236|1999
1633311000000|2021-10-04 01:30:00|24300.5|24295.5|24301.5|24296.5|24387.5|24382.5|24269|24264|5443
1633311300000|2021-10-04 01:35:00|24302|24297|24132|24127|24322|24317|24129.5|24124.5|5412
1633311600000|2021-10-04 01:40:00|24130|24125|24102|24097|24130|24125|24041.5|24036.5|5218
1633311900000|2021-10-04 01:45:00|24102.5|24097.5|24069.5|24064.5|24139|24134|24069.5|24064.5|4059
1633312200000|2021-10-04 01:50:00|24068.5|24063.5|24021|24016|24073|24068|24005|24000|5010
1633312500000|2021-10-04 01:55:00|24017.5|24012.5|24072.5|24067.5|24099|24094|23995.5|23990.5|3421
1633312800000|2021-10-04 02:00:00|24071|24066|23974|23969|24071|24066|23939.5|23934.5|4558
1633313100000|2021-10-04 02:05:00|23973.5|23968.5|23866.5|23861.5|23973.5|23968.5|23856.5|23851.5|3954
1633313400000|2021-10-04 02:10:00|23865.5|23860.5|23953|23948|23964|23959|23861|23856|3263
1633313700000|2021-10-04 02:15:00|23951|23946|24083.5|24078.5|24090.5|24085.5|23940|23935|3699
1633314000000|2021-10-04 02:20:00|24084.5|24079.5|23927.5|23922.5|24089.5|24084.5|23923|23918|3433
1633314300000|2021-10-04 02:25:00|23925|23920|23907|23902|23931.5|23926.5|23874|23869|3009
1633314600000|2021-10-04 02:30:00|23906.5|23901.5|23922|23917|23965|23960|23884.5|23879.5|2624
1633314900000|2021-10-04 02:35:00|23921.5|23916.5|24024|24019|24025|24020|23913.5|23908.5|2404
1633315200000|2021-10-04 02:40:00|24023.5|24018.5|24008|24003|24047.5|24042.5|23990|23985|2938
1633315500000|2021-10-04 02:45:00|24002.5|23997.5|24049.5|24044.5|24054.5|24049.5|23990.5|23985.5|2266
1633315800000|2021-10-04 02:50:00|24051|24046|24071|24066|24123.5|24118.5|24051|24046|2834
1633316100000|2021-10-04 02:55:00|24075.5|24070.5|24073.5|24068.5|24089|24084|24036.5|24031.5|1769
1633316400000|2021-10-04 03:00:00|24075|24070|24019.5|24014.5|24084|24079|24018|24013|1440
1633316700000|2021-10-04 03:05:00|24019|24014|24067|24062|24074|24069|24019|24014|1753
1633317000000|2021-10-04 03:10:00|24070.5|24065.5|23969|23964|24082.5|24077.5|23956.5|23951.5|1999
1633317300000|2021-10-04 03:15:00|23968|23963|24002|23997|24016.5|24011.5|23960|23955|1366
1633317600000|2021-10-04 03:20:00|24004|23999|24007|24002|24016.5|24011.5|23987.5|23982.5|903
1633317900000|2021-10-04 03:25:00|24006.5|24001.5|23980.5|23975.5|24017.5|24012.5|23977.5|23972.5|532
1633318200000|2021-10-04 03:30:00|23980|23975|23969|23964|23982.5|23977.5|23956.5|23951.5|642
1633318500000|2021-10-04 03:35:00|23969.5|23964.5|23962.5|23957.5|23983.5|23978.5|23935.5|23930.5|794
1633318800000|2021-10-04 03:40:00|23963|23958|23974.5|23969.5|23983.5|23978.5|23961|23956|577
1633319100000|2021-10-04 03:45:00|23973.5|23968.5|23977.5|23972.5|23989|23984|23967.5|23962.5|445
1633319400000|2021-10-04 03:50:00|23976|23971|23990.5|23985.5|23990.5|23985.5|23968|23963|392
1633319700000|2021-10-04 03:55:00|23991|23986|23976.5|23971.5|23999.5|23994.5|23969|23964|596
1633320000000|2021-10-04 04:00:00|23988.5|23958.5|23991.4|23961.4|23995|23965|23984.4|23954.4|0
1633320300000|2021-10-04 04:05:00|23990.7|23960.7|23995.2|23965.2|24004.9|23974.9|23988.7|23958.7|0
1633320600000|2021-10-04 04:10:00|23995.8|23965.8|23992.7|23962.7|23995.8|23965.8|23986.8|23956.8|0
1633320900000|2021-10-04 04:15:00|23993.4|23963.4|24008.2|23978.2|24010.9|23980.9|23992.7|23962.7|0
1633321200000|2021-10-04 04:20:00|24008.8|23978.8|24001|23971|24014.3|23984.3|23996.9|23966.9|0
1633321500000|2021-10-04 04:25:00|24000.2|23970.2|23999.9|23969.9|24011.8|23981.8|23999.7|23969.7|0
1633321800000|2021-10-04 04:30:00|24000.6|23970.6|24014.9|23984.9|24021.5|23991.5|23995.3|23965.3|0
1633322100000|2021-10-04 04:35:00|24016|23986|24039|24009|24040.3|24010.3|24010.1|23980.1|0
1633322400000|2021-10-04 04:40:00|24038.2|24008.2|24039.9|24009.9|24044.3|24014.3|24033.4|24003.4|0
1633322700000|2021-10-04 04:45:00|24040.6|24010.6|24059.1|24029.1|24069.6|24039.6|24040.6|24010.6|0
1633323000000|2021-10-04 04:50:00|24059.6|24029.6|24052.2|24022.2|24065.6|24035.6|24050.2|24020.2|0
1633323300000|2021-10-04 04:55:00|24052.8|24022.8|24040|24010|24057.8|24027.8|24037.2|24007.2|0
1633323600000|2021-10-04 05:00:00|24035.2|24005.2|24050.5|24045.5|24095.5|24090.5|24009.5|24004.5|2405
1633323900000|2021-10-04 05:05:00|24047.5|24042.5|24078|24073|24079|24074|24027|24022|922
1633324200000|2021-10-04 05:10:00|24078.5|24073.5|24074.5|24069.5|24089.5|24084.5|24033|24028|839
1633324500000|2021-10-04 05:15:00|24075|24070|24070|24065|24094|24089|24054.5|24049.5|824
1633324800000|2021-10-04 05:20:00|24070.5|24065.5|24049|24044|24092|24087|24048.5|24043.5|957
1633325100000|2021-10-04 05:25:00|24048.5|24043.5|24090|24085|24096.5|24091.5|24046.5|24041.5|886
1633325400000|2021-10-04 05:30:00|24089|24084|24041|24036|24094|24089|24041|24036|809
1633325700000|2021-10-04 05:35:00|24040.5|24035.5|24018|24013|24056|24051|24015|24010|773
1633326000000|2021-10-04 05:40:00|24017.5|24012.5|23965|23960|24022|24017|23964.5|23959.5|1504
1633326300000|2021-10-04 05:45:00|23963|23958|23980|23975|23987.5|23982.5|23959|23954|832
1633326600000|2021-10-04 05:50:00|23979.5|23974.5|24023|24018|24044.5|24039.5|23978.5|23973.5|1867
1633326900000|2021-10-04 05:55:00|24021.5|24016.5|24002.5|23997.5|24038|24033|23996|23991|1008
1633327200000|2021-10-04 06:00:00|24003|23998|23995.5|23990.5|24004.5|23999.5|23974|23969|1301
1633327500000|2021-10-04 06:05:00|23996.5|23991.5|23976|23971|23997|23992|23952.5|23947.5|835
1633327800000|2021-10-04 06:10:00|23976.5|23971.5|23958.5|23953.5|23979|23974|23949|23944|1746
1633328100000|2021-10-04 06:15:00|23959|23954|23915|23910|23959|23954|23886.5|23881.5|2200
1633328400000|2021-10-04 06:20:00|23916|23911|23922|23917|23930|23925|23895.5|23890.5|1244
1633328700000|2021-10-04 06:25:00|23923|23918|23975|23970|23980|23975|23918|23913|1892
1633329000000|2021-10-04 06:30:00|23974.5|23969.5|23981|23976|24023|24018|23971|23966|2342
1633329300000|2021-10-04 06:35:00|23980|23975|23986.5|23981.5|23999.5|23994.5|23969.5|23964.5|812
1633329600000|2021-10-04 06:40:00|23987|23982|23987.5|23982.5|24003.5|23998.5|23971|23966|896
1633329900000|2021-10-04 06:45:00|23987|23982|23975|23970|23991|23986|23973|23968|274
1633330200000|2021-10-04 06:50:00|23974.5|23969.5|24018.5|24013.5|24029.5|24024.5|23974|23969|793
1633330500000|2021-10-04 06:55:00|24018|24013|24022|24017|24039|24034|24007|24002|605
1633330800000|2021-10-04 07:00:00|24026|24021|23994|23989|24026|24021|23974|23969|1224
1633331100000|2021-10-04 07:05:00|23993.5|23988.5|24010|24005|24018|24013|23989|23984|524
1633331400000|2021-10-04 07:10:00|24009|24004|24005|24000|24022|24017|23985|23980|741
1633331700000|2021-10-04 07:15:00|24007|24002|23978.5|23973.5|24011|24006|23973.5|23968.5|606
1633332000000|2021-10-04 07:20:00|23978|23973|23965|23960|24001.5|23996.5|23963|23958|923
1633332300000|2021-10-04 07:25:00|23966|23961|23951|23946|23980|23975|23939|23934|1096
1633332600000|2021-10-04 07:30:00|23950.5|23945.5|23905.5|23900.5|23956|23951|23902.5|23897.5|1341
1633332900000|2021-10-04 07:35:00|23905|23900|23923|23918|23946|23941|23901|23896|1009
1633333200000|2021-10-04 07:40:00|23923.5|23918.5|23941|23936|23943|23938|23916|23911|841
1633333500000|2021-10-04 07:45:00|23941.5|23936.5|23977.5|23972.5|23985|23980|23934|23929|1059
1633333800000|2021-10-04 07:50:00|23978|23973|23998|23993|23998|23993|23971.5|23966.5|1211
1633334100000|2021-10-04 07:55:00|23997.5|23992.5|23993|23988|24016|24011|23988.5|23983.5|1842
1633334400000|2021-10-04 08:00:00|23994|23989|24027|24022|24039.5|24034.5|23994|23989|1481
1633334700000|2021-10-04 08:05:00|24029|24024|24025|24020|24039|24034|24017.5|24012.5|1911
1633335000000|2021-10-04 08:10:00|24026|24021|24038.5|24033.5|24044|24039|24020|24015|964
1633335300000|2021-10-04 08:15:00|24039|24034|24002.5|23997.5|24040.5|24035.5|24002.5|23997.5|800
1633335600000|2021-10-04 08:20:00|24003|23998|24010.5|24005.5|24021|24016|24002|23997|476
1633335900000|2021-10-04 08:25:00|24011|24006|23988.5|23983.5|24013.5|24008.5|23984.5|23979.5|1092
1633336200000|2021-10-04 08:30:00|23995.4|23965.4|23970.9|23940.9|23998.9|23968.9|23966.2|23936.2|0
1633336500000|2021-10-04 08:35:00|23970.6|23940.6|23963.9|23933.9|23976.6|23946.6|23955.5|23925.5|0
1633336800000|2021-10-04 08:40:00|23962.4|23932.4|23985|23955|23995.8|23965.8|23950.7|23920.7|0
1633337100000|2021-10-04 08:45:00|23982|23952|23990.3|23960.3|23997.1|23967.1|23970.2|23940.2|0
1633337400000|2021-10-04 08:50:00|23989.6|23959.6|24011.6|23981.6|24018.1|23988.1|23989|23959|0
1633337700000|2021-10-04 08:55:00|24011.1|23981.1|24045.2|24015.2|24048.9|24018.9|24003.8|23973.8|0
1633338000000|2021-10-04 09:00:00|24045.8|24015.8|24059.4|24029.4|24074.2|24044.2|24036.8|24006.8|0
1633338300000|2021-10-04 09:05:00|24058.9|24028.9|24067|24037|24082.8|24052.8|24055.8|24025.8|0
1633338600000|2021-10-04 09:10:00|24067.7|24037.7|24075.7|24045.7|24096.5|24066.5|24067.7|24037.7|0
1633338900000|2021-10-04 09:15:00|24073.6|24043.6|24036|24028|24073.6|24056.5|24014.5|24006.5|827
1633339200000|2021-10-04 09:20:00|24036.5|24028.5|24035.5|24027.5|24052.5|24044.5|24034|24026|167
1633339500000|2021-10-04 09:25:00|24036.5|24028.5|24050.5|24042.5|24053|24045|24035|24027|131
1633339800000|2021-10-04 09:30:00|24051.5|24043.5|24055.5|24047.5|24057|24049|24043|24035|344
1633340100000|2021-10-04 09:35:00|24055|24047|24058|24050|24065.5|24057.5|24050.5|24042.5|169
1633340400000|2021-10-04 09:40:00|24057.5|24049.5|24073.5|24065.5|24083.5|24075.5|24057|24049|372
1633340700000|2021-10-04 09:45:00|24077|24069|24080|24072|24087|24079|24072|24064|173
1633341000000|2021-10-04 09:50:00|24083|24075|24069|24061|24093|24085|24066.5|24058.5|222
1633341300000|2021-10-04 09:55:00|24069.5|24061.5|24061|24053|24080|24072|24058.5|24050.5|114
1633341600000|2021-10-04 10:00:00|24060.5|24052.5|24079|24071|24085|24077|24060|24052|57
1633341900000|2021-10-04 10:05:00|24078.5|24070.5|24076|24068|24084|24076|24068|24060|88
1633342200000|2021-10-04 10:10:00|24076.5|24068.5|24082|24074|24086|24078|24076.5|24068.5|43
1633342500000|2021-10-04 10:15:00|24081.5|24073.5|24069|24061|24089|24081|24066|24058|52
1633342800000|2021-10-04 10:20:00|24068.5|24060.5|24069|24061|24073.5|24065.5|24060|24052|62
1633343100000|2021-10-04 10:25:00|24067|24059|24073|24065|24076|24068|24063.5|24055.5|42
1633343400000|2021-10-04 10:30:00|24074|24066|24067|24059|24078|24070|24067|24059|69
1633343700000|2021-10-04 10:35:00|24066.5|24058.5|24067.5|24059.5|24075.5|24067.5|24064.5|24056.5|69
1633344000000|2021-10-04 10:40:00|24068|24060|24066|24058|24068|24060|24048.5|24040.5|132
1633344300000|2021-10-04 10:45:00|24065.5|24057.5|24069|24061|24071.5|24063.5|24051.5|24043.5|165
1633344600000|2021-10-04 10:50:00|24067.5|24059.5|24076|24068|24079|24071|24065|24057|48
1633344900000|2021-10-04 10:55:00|24076.5|24068.5|24086|24078|24089.5|24081.5|24076.5|24068.5|63
1633345200000|2021-10-04 11:00:00|24086.5|24078.5|24077|24069|24100.5|24092.5|24077|24069|87
1633345500000|2021-10-04 11:05:00|24078|24070|24068.5|24060.5|24082|24074|24065|24057|75
1633345800000|2021-10-04 11:10:00|24069|24061|24052|24044|24073.5|24065.5|24051.5|24043.5|85
1633346100000|2021-10-04 11:15:00|24052.5|24044.5|24051|24043|24058.5|24050.5|24045.5|24037.5|110
1633346400000|2021-10-04 11:20:00|24050.5|24042.5|24057.5|24049.5|24060.5|24052.5|24048|24040|42
1633346700000|2021-10-04 11:25:00|24057|24049|24063|24055|24068|24060|24055.5|24047.5|50
1633347000000|2021-10-04 11:30:00|24062.5|24054.5|24059|24051|24069.5|24061.5|24055|24047|31
1633347300000|2021-10-04 11:35:00|24058.5|24050.5|24069.5|24061.5|24070|24062|24056|24048|25
1633347600000|2021-10-04 11:40:00|24069|24061|24068.5|24060.5|24073.5|24065.5|24063.5|24055.5|30
1633347900000|2021-10-04 11:45:00|24068|24060|24061.5|24053.5|24072|24064|24060|24052|113
1633348200000|2021-10-04 11:50:00|24061|24053|24057.5|24049.5|24061.5|24053.5|24050|24042|122
1633348500000|2021-10-04 11:55:00|24058|24050|24064.5|24056.5|24072|24064|24055.5|24047.5|69
1633348800000|2021-10-04 12:00:00|24065.5|24057.5|24068|24060|24070|24062|24063|24055|36
1633349100000|2021-10-04 12:05:00|24067.5|24059.5|24081|24073|24084|24076|24067.5|24059.5|110
1633349400000|2021-10-04 12:10:00|24080.5|24072.5|24090.5|24082.5|24093.5|24085.5|24080|24072|119
1633349700000|2021-10-04 12:15:00|24090|24082|24082|24074|24093.5|24085.5|24079|24071|69
1633350000000|2021-10-04 12:20:00|24081.5|24073.5|24082|24074|24083.5|24075.5|24076.5|24068.5|52
1633350300000|2021-10-04 12:25:00|24081.5|24073.5|24089|24081|24090.5|24082.5|24080.5|24072.5|35
1633350600000|2021-10-04 12:30:00|24088.5|24080.5|24064|24056|24091.5|24083.5|24064|24056|72
1633350900000|2021-10-04 12:35:00|24063.5|24055.5|24081|24073|24084|24076|24063.5|24055.5|48
1633351200000|2021-10-04 12:40:00|24081.5|24073.5|24088.5|24080.5|24099|24091|24081.5|24073.5|164
1633351500000|2021-10-04 12:45:00|24087.5|24079.5|24102.5|24094.5|24106.5|24098.5|24087|24079|101
1633351800000|2021-10-04 12:50:00|24103.5|24095.5|24113|24105|24117|24109|24103.5|24095.5|297
1633352100000|2021-10-04 12:55:00|24113.5|24105.5|24109.5|24101.5|24113.5|24105.5|24105|24097|134
1633352400000|2021-10-04 13:00:00|24109|24101|24101|24093|24111|24103|24092.5|24084.5|193
1633352700000|2021-10-04 13:05:00|24100.5|24092.5|24093|24085|24107|24099|24093|24085|64
1633353000000|2021-10-04 13:10:00|24092.5|24084.5|24089|24081|24094|24086|24080.5|24072.5|115
1633353300000|2021-10-04 13:15:00|24088.5|24080.5|24086|24078|24095.5|24087.5|24080|24072|63
1633353600000|2021-10-04 13:20:00|24085.5|24077.5|24078|24070|24090|24082|24075|24067|129
1633353900000|2021-10-04 13:25:00|24077.5|24069.5|24079|24071|24082|24074|24069|24061|90
1633354200000|2021-10-04 13:30:00|24079.5|24071.5|24009.5|24001.5|24079.5|24071.5|23996.5|23988.5|1172
1633354500000|2021-10-04 13:35:00|24009|24001|24035.5|24027.5|24037.5|24029.5|23991|23983|373
1633354800000|2021-10-04 13:40:00|24035|24027|24002|23994|24038.5|24030.5|23997|23989|231
1633355100000|2021-10-04 13:45:00|24000.5|23992.5|24009|24001|24021.5|24013.5|23997.5|23989.5|266
1633355400000|2021-10-04 13:50:00|24008.5|24000.5|24000.5|23992.5|24014|24006|23992|23984|200
1633355700000|2021-10-04 13:55:00|24000|23992|24022.5|24014.5|24028.5|24020.5|23987|23979|489
1633356000000|2021-10-04 14:00:00|24022|24014|23984|23976|24030|24022|23983.5|23975.5|317
1633356300000|2021-10-04 14:05:00|23982|23974|24000|23992|24015|24007|23982|23974|288
1633356600000|2021-10-04 14:10:00|23999.5|23991.5|24006|23998|24016|24008|23992.5|23984.5|144
1633356900000|2021-10-04 14:15:00|24005.5|23997.5|23969|23961|24010|24002|23965|23957|180
1633357200000|2021-10-04 14:20:00|23969.5|23961.5|23947|23939|23983|23975|23945.5|23937.5|300
1633357500000|2021-10-04 14:25:00|23947.5|23939.5|23931.5|23923.5|23952.5|23944.5|23925|23917|301
1633357800000|2021-10-04 14:30:00|23931|23923|23910|23902|23931|23923|23909|23901|394
1633358100000|2021-10-04 14:35:00|23907|23899|23888.5|23880.5|23908.5|23900.5|23869|23861|608
1633358400000|2021-10-04 14:40:00|23889|23881|23908.5|23900.5|23915.5|23907.5|23884.5|23876.5|268
1633358700000|2021-10-04 14:45:00|23908|23900|23889.5|23881.5|23908|23900|23886.5|23878.5|184
1633359000000|2021-10-04 14:50:00|23889|23881|23844|23836|23895.5|23887.5|23842|23834|560
1633359300000|2021-10-04 14:55:00|23844.5|23836.5|23846.5|23838.5|23852|23844|23830.5|23822.5|590
1633359600000|2021-10-04 15:00:00|23846|23838|23831|23823|23848|23840|23816.5|23808.5|305
1633359900000|2021-10-04 15:05:00|23830|23822|23859|23851|23860.5|23852.5|23814|23806|238
1633360200000|2021-10-04 15:10:00|23858.5|23850.5|23862|23854|23875|23867|23852.5|23844.5|289
1633360500000|2021-10-04 15:15:00|23861.5|23853.5|23873.5|23865.5|23880.5|23872.5|23840|23832|402
1633360800000|2021-10-04 15:20:00|23874|23866|23835|23827|23877.5|23869.5|23832|23824|208
1633361100000|2021-10-04 15:25:00|23835.5|23827.5|23856.5|23848.5|23866.5|23858.5|23835.5|23827.5|249
1633361400000|2021-10-04 15:30:00|23856|23848|23852.5|23844.5|23867|23859|23839.5|23831.5|268
1633361700000|2021-10-04 15:35:00|23853|23845|23808.5|23800.5|23858|23850|23805.5|23797.5|273
1633362000000|2021-10-04 15:40:00|23808|23800|23834|23826|23840|23832|23806.5|23798.5|306
1633362300000|2021-10-04 15:45:00|23833|23825|23826.5|23818.5|23844.5|23836.5|23823.5|23815.5|94
1633362600000|2021-10-04 15:50:00|23826|23818|23856.5|23848.5|23857|23849|23821.5|23813.5|158
1633362900000|2021-10-04 15:55:00|23855.5|23847.5|23872|23864|23876.5|23868.5|23846.5|23838.5|154
1633363200000|2021-10-04 16:00:00|23873|23865|23859.5|23851.5|23876.5|23868.5|23855.5|23847.5|230
1633363500000|2021-10-04 16:05:00|23860|23852|23880.5|23872.5|23882.5|23874.5|23857|23849|114
1633363800000|2021-10-04 16:10:00|23881|23873|23896|23888|23903|23895|23876|23868|172
1633364100000|2021-10-04 16:15:00|23895.5|23887.5|23908|23900|23911.5|23903.5|23891.5|23883.5|295
1633364400000|2021-10-04 16:20:00|23908.5|23900.5|23883|23875|23910|23902|23877.5|23869.5|245
1633364700000|2021-10-04 16:25:00|23883.5|23875.5|23894|23886|23897.5|23889.5|23876.5|23868.5|65
1633365000000|2021-10-04 16:30:00|23894.5|23886.5|23899|23891|23900.5|23892.5|23881|23873|61
1633365300000|2021-10-04 16:35:00|23898.5|23890.5|23885|23877|23898.5|23890.5|23883|23875|41
1633365600000|2021-10-04 16:40:00|23884.5|23876.5|23876|23868|23886.5|23878.5|23868.5|23860.5|131
1633365900000|2021-10-04 16:45:00|23876.5|23868.5|23910|23902|23910|23902|23874.5|23866.5|132
1633366200000|2021-10-04 16:50:00|23909.5|23901.5|23925|23917|23926.5|23918.5|23896|23888|101
1633366500000|2021-10-04 16:55:00|23924.5|23916.5|23916|23908|23929|23921|23916|23908|77
1633366800000|2021-10-04 17:00:00|23915.5|23907.5|23890.5|23882.5|23922.5|23914.5|23890.5|23882.5|61
1633367100000|2021-10-04 17:05:00|23892.5|23884.5|23922|23914|23922.5|23914.5|23890|23882|63
1633367400000|2021-10-04 17:10:00|23921.5|23913.5|23944.5|23936.5|23948|23940|23920.5|23912.5|188
1633367700000|2021-10-04 17:15:00|23945|23937|23932|23924|23945|23937|23925|23917|36
1633368000000|2021-10-04 17:20:00|23932.5|23924.5|23941|23933|23944.5|23936.5|23919.5|23911.5|52
1633368300000|2021-10-04 17:25:00|23940.5|23932.5|23932|23924|23944|23936|23929|23921|24
1633368600000|2021-10-04 17:30:00|23932.5|23924.5|23947.5|23939.5|23947.5|23939.5|23924.5|23916.5|74
1633368900000|2021-10-04 17:35:00|23947|23939|23967|23959|23968.5|23960.5|23941|23933|105
1633369200000|2021-10-04 17:40:00|23966.5|23958.5|23955|23947|23966.5|23958.5|23949|23941|97
1633369500000|2021-10-04 17:45:00|23954.5|23946.5|23951.5|23943.5|23958|23950|23938.5|23930.5|74
1633369800000|2021-10-04 17:50:00|23951|23943|23957.5|23949.5|23958.5|23950.5|23949.5|23941.5|38
1633370100000|2021-10-04 17:55:00|23957|23949|23941|23933|23958|23950|23941|23933|30
1633370400000|2021-10-04 18:00:00|23940.5|23932.5|23975|23967|23979|23971|23940|23932|129
1633370700000|2021-10-04 18:05:00|23975.5|23967.5|23982.5|23974.5|23991|23983|23968|23960|61
1633371000000|2021-10-04 18:10:00|23982|23974|23963.5|23955.5|23989|23981|23956.5|23948.5|46
1633371300000|2021-10-04 18:15:00|23963|23955|23968.5|23960.5|23971|23963|23960|23952|27
1633371600000|2021-10-04 18:20:00|23969|23961|23981|23973|23990|23982|23966.5|23958.5|19
1633371900000|2021-10-04 18:25:00|23980.5|23972.5|23961.5|23953.5|23980.5|23972.5|23959|23951|23
1633372200000|2021-10-04 18:30:00|23962|23954|23971.5|23963.5|23979.5|23971.5|23957|23949|35
1633372500000|2021-10-04 18:35:00|23971|23963|23974.5|23966.5|23981.5|23973.5|23963|23955|65
1633372800000|2021-10-04 18:40:00|23974|23966|23988.5|23980.5|23989|23981|23969|23961|73
1633373100000|2021-10-04 18:45:00|23988|23980|23990.5|23982.5|23992|23984|23978|23970|83
1633373400000|2021-10-04 18:50:00|23991|23983|23991|23983|23997|23989|23980|23972|88
1633373700000|2021-10-04 18:55:00|23990|23982|23992.6|23962.6|23992.8|23982|23972|23962.6|72
1633374000000|2021-10-04 19:00:00|23992.8|23962.8|24004.2|23974.2|24012.5|23982.5|23991.2|23961.2|0
1633374300000|2021-10-04 19:05:00|24004.7|23974.7|23987.9|23957.9|24006.9|23976.9|23984.7|23954.7|0
1633374600000|2021-10-04 19:10:00|23987.7|23957.7|23964.4|23934.4|23987.9|23957.9|23962.3|23932.3|0
1633374900000|2021-10-04 19:15:00|23964.2|23934.2|23932.3|23902.3|23968|23938|23932.3|23902.3|0
1633375200000|2021-10-04 19:20:00|23932.5|23902.5|23936.5|23906.5|23938|23908|23927.7|23897.7|0
1633375500000|2021-10-04 19:25:00|23936.3|23906.3|23931.6|23901.6|23943.3|23913.3|23926.4|23896.4|0
1633375800000|2021-10-04 19:30:00|23931.4|23901.4|23942.7|23912.7|23953.1|23923.1|23928.7|23898.7|0
1633376100000|2021-10-04 19:35:00|23942.1|23912.1|23917.5|23887.5|23945.1|23915.1|23915.3|23885.3|0
1633376400000|2021-10-04 19:40:00|23917.2|23887.2|23960.9|23930.9|23963.1|23933.1|23917.2|23887.2|0
1633376700000|2021-10-04 19:45:00|23961.4|23931.4|23949.1|23919.1|23971.4|23941.4|23948.9|23918.9|0
1633377000000|2021-10-04 19:50:00|23947.9|23917.9|23924.8|23894.8|23947.9|23917.9|23918.6|23888.6|0
1633377300000|2021-10-04 19:55:00|23925|23895|23946.3|23916.3|23956.1|23926.1|23925|23895|0
1633377600000|2021-10-04 20:00:00|23945.2|23915.2|23956.4|23926.4|23963|23933|23943|23913|0
1633377900000|2021-10-04 20:05:00|23957.5|23927.5|23963.1|23933.1|23965.3|23935.3|23956.4|23926.4|0
1633378200000|2021-10-04 20:10:00|23962|23932|23956.4|23926.4|23962|23932|23953|23923|0
1633378500000|2021-10-04 20:15:00|23957.6|23927.6|23954.2|23924.2|23959.8|23929.8|23954.2|23924.2|0
1633378800000|2021-10-04 20:20:00|23953.6|23923.6|23954.9|23924.9|23956.4|23926.4|23953.1|23923.1|0
1633379100000|2021-10-04 20:25:00|23955.4|23925.4|23953.8|23923.8|23955.4|23925.4|23952.7|23922.7|0
1633379400000|2021-10-04 20:30:00|23953.7|23923.7|23945.7|23915.7|23953.7|23923.7|23937.9|23907.9|0
1633379700000|2021-10-04 20:35:00|23949|23919|23950.7|23920.7|23954.6|23924.6|23949|23919|0
1633380000000|2021-10-04 20:40:00|23951.3|23921.3|23958.2|23928.2|23959.3|23929.3|23950.2|23920.2|0
1633380300000|2021-10-04 20:45:00|23957.1|23927.1|23961.7|23931.7|23963.9|23933.9|23954.9|23924.9|0
1633380600000|2021-10-04 20:50:00|23962.8|23932.8|23959.3|23929.3|23963.9|23933.9|23958.3|23928.3|0
1633380900000|2021-10-04 20:55:00|23960.4|23930.4|23957.8|23927.8|23960.4|23930.4|23957|23927|0
1633381200000|2021-10-04 21:00:00|23956.2|23926.2|23957.8|23927.8|23957.8|23927.8|23954.2|23924.2|0
1633381500000|2021-10-04 21:05:00|23957.7|23927.7|23959.9|23929.9|23960.3|23930.3|23957.2|23927.2|0
1633381800000|2021-10-04 21:10:00|23959.4|23929.4|23958.4|23928.4|23959.9|23929.9|23958.2|23928.2|0
1633382100000|2021-10-04 21:15:00|23957.9|23927.9|23957.1|23927.1|23957.9|23927.9|23957.1|23927.1|0
1633382400000|2021-10-04 21:20:00|23957|23927|23957.1|23927.1|23957.6|23927.6|23956.8|23926.8|0
1633382700000|2021-10-04 21:25:00|23957.5|23927.5|23955.3|23925.3|23957.6|23927.6|23955.2|23925.2|0
1633383000000|2021-10-04 21:30:00|23955.5|23925.5|23955.8|23925.8|23955.8|23925.8|23955.3|23925.3|0
1633383300000|2021-10-04 21:35:00|23955.7|23925.7|23955.5|23925.5|23956.5|23926.5|23955.3|23925.3|0
1633383600000|2021-10-04 21:40:00|23955.7|23925.7|23955.8|23925.8|23956.8|23926.8|23955.5|23925.5|0
1633383900000|2021-10-04 21:45:00|23956.1|23926.1|23958.3|23928.3|23958.5|23928.5|23956.1|23926.1|0
1633384200000|2021-10-04 21:50:00|23958.5|23928.5|23957.6|23927.6|23958.7|23928.7|23956.7|23926.7|0
1633384500000|2021-10-04 21:55:00|23956.8|23926.8|23957.3|23927.3|23958.7|23928.7|23955.8|23925.8|0
1633384800000|2021-10-04 22:00:00|23965.9|23935.9|23958.2|23928.2|23974.3|23944.3|23956|23926|0
1633385100000|2021-10-04 22:05:00|23960.4|23930.4|23961.5|23931.5|23961.5|23931.5|23956|23926|0
1633385400000|2021-10-04 22:10:00|23962.6|23932.6|23967.8|23937.8|23968.9|23938.9|23961.2|23931.2|0
1633385700000|2021-10-04 22:15:00|23968.4|23938.4|23966.7|23936.7|23970|23940|23964.5|23934.5|0
1633386000000|2021-10-04 22:20:00|23967.8|23937.8|23966|23936|23969.4|23939.4|23966|23936|0
1633386300000|2021-10-04 22:25:00|23967.1|23937.1|23974.1|23944.1|23975.3|23945.3|23963.9|23933.9|0
1633386600000|2021-10-04 22:30:00|23975.3|23945.3|23981|23951|23981|23951|23974.6|23944.6|0
1633386900000|2021-10-04 22:35:00|23979.9|23949.9|23982.1|23952.1|23982.1|23952.1|23979.9|23949.9|0
1633387200000|2021-10-04 22:40:00|23984.3|23954.3|23984.3|23954.3|23986.6|23956.6|23983.2|23953.2|0
1633387500000|2021-10-04 22:45:00|23983.2|23953.2|23980.7|23950.7|23984.3|23954.3|23978.8|23948.8|0
1633387800000|2021-10-04 22:50:00|23980.1|23950.1|23977|23947|23981.8|23951.8|23976|23946|0
1633388100000|2021-10-04 22:55:00|23975.9|23945.9|23982.8|23952.8|23984|23954|23975.9|23945.9|0
1633388400000|2021-10-04 23:00:00|23983.9|23953.9|23990.2|23960.2|23990.2|23960.2|23983.9|23953.9|0
1633388700000|2021-10-04 23:05:00|23990.7|23960.7|23982.5|23952.5|23991.3|23961.3|23981|23951|0
1633389000000|2021-10-04 23:10:00|23981.4|23951.4|23987|23957|23989.1|23959.1|23980.1|23950.1|0
1633389300000|2021-10-04 23:15:00|23988.1|23958.1|23970.2|23940.2|23988.1|23958.1|23966.9|23936.9|0
1633389600000|2021-10-04 23:20:00|23969.1|23939.1|23970.8|23940.8|23973|23943|23961.9|23931.9|0
1633389900000|2021-10-04 23:25:00|23971.9|23941.9|23964.8|23934.8|23971.9|23941.9|23964.8|23934.8|0
1633390200000|2021-10-04 23:30:00|23962.6|23932.6|23960.1|23930.1|23966.5|23936.5|23950.9|23920.9|0
1633390500000|2021-10-04 23:35:00|23959|23929|23961.1|23931.1|23967.9|23937.9|23958.9|23928.9|0
1633390800000|2021-10-04 23:40:00|23958.9|23928.9|23956.3|23926.3|23960.4|23930.4|23940.4|23910.4|0
1633391100000|2021-10-04 23:45:00|23955.2|23925.2|23954.6|23924.6|23960.8|23930.8|23953|23923|0
1633391400000|2021-10-04 23:50:00|23955.7|23925.7|23952.3|23922.3|23964.6|23934.6|23950.1|23920.1|0
1633391700000|2021-10-04 23:55:00|23951.2|23921.2|23948.6|23918.6|23954.7|23924.7|23940.3|23910.3|0
1633392000000|2021-10-05 00:00:00|23949.7|23919.7|23949.2|23919.2|23958.6|23928.6|23937.4|23907.4|0
1633392300000|2021-10-05 00:05:00|23950.3|23920.3|23935.6|23905.6|23950.3|23920.3|23923.9|23893.9|0
1633392600000|2021-10-05 00:10:00|23935|23905|23930.2|23900.2|23937.2|23907.2|23927.4|23897.4|0
1633392900000|2021-10-05 00:15:00|23929.1|23899.1|23904.9|23874.9|23938|23908|23899.9|23869.9|0
1633393200000|2021-10-05 00:20:00|23905.2|23875.2|23897.7|23867.7|23907.8|23877.8|23888.2|23858.2|0
1633393500000|2021-10-05 00:25:00|23897.2|23867.2|23904.1|23874.1|23912.2|23882.2|23893.1|23863.1|0
1633393800000|2021-10-05 00:30:00|23904.8|23874.8|23879.8|23849.8|23904.8|23874.8|23876.7|23846.7|0
1633394100000|2021-10-05 00:35:00|23879|23849|23879.7|23849.7|23885.1|23855.1|23876.3|23846.3|0
1633394400000|2021-10-05 00:40:00|23878.9|23848.9|23853.1|23823.1|23878.9|23848.9|23853.1|23823.1|0
1633394700000|2021-10-05 00:45:00|23850.9|23820.9|23833.4|23803.4|23855|23825|23829.2|23799.2|0
1633395000000|2021-10-05 00:50:00|23832.7|23802.7|23868.3|23838.3|23869|23839|23831|23801|0
1633395300000|2021-10-05 00:55:00|23868|23838|23877.6|23847.6|23881.2|23851.2|23860.3|23830.3|0
1633395600000|2021-10-05 01:00:00|23876.1|23846.1|23907.1|23877.1|23913.1|23883.1|23875|23845|0
1633395900000|2021-10-05 01:05:00|23907.4|23877.4|23884.1|23854.1|23907.7|23877.7|23873.4|23843.4|0
1633396200000|2021-10-05 01:10:00|23883.8|23853.8|23885.9|23855.9|23890.7|23860.7|23875.8|23845.8|0
1633396500000|2021-10-05 01:15:00|23889|23859|23738|23733|23890.3|23862|23720|23715|4071
1633396800000|2021-10-05 01:20:00|23737|23732|23694|23689|23751|23746|23680|23675|3180
1633397100000|2021-10-05 01:25:00|23696.5|23691.5|23723|23718|23750|23745|23696.5|23691.5|1763
1633397400000|2021-10-05 01:30:00|23721|23716|23782|23777|23782|23777|23662.5|23657.5|6065
1633397700000|2021-10-05 01:35:00|23781.5|23776.5|23756.5|23751.5|23812|23807|23729|23724|4960
1633398000000|2021-10-05 01:40:00|23755|23750|23819|23814|23872.5|23867.5|23722|23717|5154
1633398300000|2021-10-05 01:45:00|23819.5|23814.5|23914.5|23909.5|23916|23911|23818.5|23813.5|4108
1633398600000|2021-10-05 01:50:00|23915|23910|23896.5|23891.5|23957|23952|23870|23865|4086
1633398900000|2021-10-05 01:55:00|23896|23891|23829.5|23824.5|23931|23926|23805|23800|3298
1633399200000|2021-10-05 02:00:00|23831|23826|23891.5|23886.5|23906|23901|23804|23799|3153
1633399500000|2021-10-05 02:05:00|23893|23888|23889|23884|23965.5|23960.5|23874|23869|3301
1633399800000|2021-10-05 02:10:00|23888.5|23883.5|23949.5|23944.5|23963|23958|23883.5|23878.5|1404
1633400100000|2021-10-05 02:15:00|23948.5|23943.5|23927|23922|23965.5|23960.5|23908|23903|1559
1633400400000|2021-10-05 02:20:00|23927.5|23922.5|23884.5|23879.5|23951.5|23946.5|23854.5|23849.5|1786
1633400700000|2021-10-05 02:25:00|23885.5|23880.5|23972.5|23967.5|23985.5|23980.5|23884.5|23879.5|2311
1633401000000|2021-10-05 02:30:00|23970.5|23965.5|23943.5|23938.5|24019|24014|23943.5|23938.5|2212
1633401300000|2021-10-05 02:35:00|23944|23939|24043|24038|24047.5|24042.5|23944|23939|2698
1633401600000|2021-10-05 02:40:00|24043.5|24038.5|24013|24008|24052.5|24047.5|23997.5|23992.5|1441
1633401900000|2021-10-05 02:45:00|24012|24007|24052.5|24047.5|24053|24048|24012|24007|1126
1633402200000|2021-10-05 02:50:00|24050|24045|24031|24026|24057|24052|24026|24021|897
1633402500000|2021-10-05 02:55:00|24030.5|24025.5|24036|24031|24047|24042|23993.5|23988.5|1289
1633402800000|2021-10-05 03:00:00|24040|24035|24063|24058|24093.5|24088.5|24031|24026|1942
1633403100000|2021-10-05 03:05:00|24062.5|24057.5|24061.5|24056.5|24093|24088|24058|24053|1092
1633403400000|2021-10-05 03:10:00|24061|24056|24115.5|24110.5|24131|24126|24061|24056|2535
1633403700000|2021-10-05 03:15:00|24118|24113|24075|24070|24121.5|24116.5|24066.5|24061.5|1029
1633404000000|2021-10-05 03:20:00|24076|24071|24095|24090|24096.5|24091.5|24053.5|24048.5|909
1633404300000|2021-10-05 03:25:00|24095.5|24090.5|24063.5|24058.5|24095.5|24090.5|24059|24054|504
1633404600000|2021-10-05 03:30:00|24064|24059|24022|24017|24064.5|24059.5|24019.5|24014.5|1415
1633404900000|2021-10-05 03:35:00|24022.5|24017.5|24094|24089|24103|24098|24020|24015|1436
1633405200000|2021-10-05 03:40:00|24093.5|24088.5|24087|24082|24093.5|24088.5|24066.5|24061.5|581
1633405500000|2021-10-05 03:45:00|24084|24079|24116|24111|24118|24113|24068|24063|792
1633405800000|2021-10-05 03:50:00|24118|24113|24114.5|24109.5|24125|24120|24095|24090|1199
1633406100000|2021-10-05 03:55:00|24115|24110|24112|24107|24118.5|24113.5|24102.5|24097.5|420
1633406400000|2021-10-05 04:00:00|24124.9|24094.9|24073|24043|24126.7|24096.7|24063.8|24033.8|0
1633406700000|2021-10-05 04:05:00|24073.3|24043.3|24074.3|24044.3|24081.6|24051.6|24068.5|24038.5|0
1633407000000|2021-10-05 04:10:00|24075|24045|24066.7|24036.7|24078.5|24048.5|24066|24036|0
1633407300000|2021-10-05 04:15:00|24067.3|24037.3|24071|24041|24077.2|24047.2|24066|24036|0
1633407600000|2021-10-05 04:20:00|24071.5|24041.5|24071.1|24041.1|24074.4|24044.4|24062.4|24032.4|0
1633407900000|2021-10-05 04:25:00|24071.5|24041.5|24041.8|24011.8|24071.5|24041.5|24041.3|24011.3|0
1633408200000|2021-10-05 04:30:00|24041.5|24011.5|24039.8|24009.8|24047|24017|24025.2|23995.2|0
1633408500000|2021-10-05 04:35:00|24039.5|24009.5|24040.7|24010.7|24051.1|24021.1|24039.1|24009.1|0
1633408800000|2021-10-05 04:40:00|24040|24010|24047.7|24017.7|24048.6|24018.6|24038.2|24008.2|0
1633409100000|2021-10-05 04:45:00|24048.5|24018.5|24062|24032|24073.3|24043.3|24047|24017|0
1633409400000|2021-10-05 04:50:00|24062.3|24032.3|24060.2|24030.2|24068.1|24038.1|24055.5|24025.5|0
1633409700000|2021-10-05 04:55:00|24059.9|24029.9|24068.1|24038.1|24068.3|24038.3|24057|24027|0
1633410000000|2021-10-05 05:00:00|24066.6|24036.6|24067|24062|24097|24092|24059.5|24034.5|1211
1633410300000|2021-10-05 05:05:00|24065|24060|24063|24058|24073.5|24068.5|24040.5|24035.5|811
1633410600000|2021-10-05 05:10:00|24062|24057|24044|24039|24073|24068|24038.5|24033.5|529
1633410900000|2021-10-05 05:15:00|24044.5|24039.5|24040.5|24035.5|24066.5|24061.5|24031|24026|719
1633411200000|2021-10-05 05:20:00|24041|24036|24067.5|24062.5|24076|24071|24039|24034|481
1633411500000|2021-10-05 05:25:00|24067|24062|24087.5|24082.5|24100|24095|24058.5|24053.5|802
1633411800000|2021-10-05 05:30:00|24087|24082|24019|24014|24097|24092|24015|24010|1142
1633412100000|2021-10-05 05:35:00|24017.5|24012.5|24026.5|24021.5|24038|24033|24017.5|24012.5|676
1633412400000|2021-10-05 05:40:00|24026|24021|24003|23998|24026|24021|23995|23990|1059
1633412700000|2021-10-05 05:45:00|24002|23997|24036.5|24031.5|24061|24056|24000|23995|1015
1633413000000|2021-10-05 05:50:00|24035|24030|24036.5|24031.5|24046|24041|24028|24023|494
1633413300000|2021-10-05 05:55:00|24035|24030|24029|24024|24042.5|24037.5|24017.5|24012.5|348
1633413600000|2021-10-05 06:00:00|24033|24028|24050|24045|24057.5|24052.5|24027|24022|458
1633413900000|2021-10-05 06:05:00|24049.5|24044.5|24023.5|24018.5|24051|24046|24020|24015|529
1633414200000|2021-10-05 06:10:00|24024|24019|24024|24019|24039.5|24034.5|24016.5|24011.5|562
1633414500000|2021-10-05 06:15:00|24023.5|24018.5|24023|24018|24029|24024|24004.5|23999.5|520
1633414800000|2021-10-05 06:20:00|24023.5|24018.5|24033|24028|24042.5|24037.5|24015|24010|436
1633415100000|2021-10-05 06:25:00|24034|24029|24067.5|24062.5|24072.5|24067.5|24034|24029|782
1633415400000|2021-10-05 06:30:00|24067|24062|24050.5|24045.5|24068|24063|24048|24043|423
1633415700000|2021-10-05 06:35:00|24051|24046|24058|24053|24058.5|24053.5|24047.5|24042.5|262
1633416000000|2021-10-05 06:40:00|24058.5|24053.5|24094|24089|24098|24093|24058|24053|843
1633416300000|2021-10-05 06:45:00|24093.5|24088.5|24096|24091|24113|24108|24088.5|24083.5|819
1633416600000|2021-10-05 06:50:00|24097|24092|24107|24102|24108|24103|24093|24088|438
1633416900000|2021-10-05 06:55:00|24108|24103|24089.5|24084.5|24112.5|24107.5|24083|24078|455
1633417200000|2021-10-05 07:00:00|24091|24086|24158|24153|24169|24164|24073|24068|2043
1633417500000|2021-10-05 07:05:00|24157|24152|24156.5|24151.5|24181.5|24176.5|24145.5|24140.5|947
1633417800000|2021-10-05 07:10:00|24156|24151|24175|24170|24188.5|24183.5|24146.5|24141.5|855
1633418100000|2021-10-05 07:15:00|24175.5|24170.5|24156|24151|24187.5|24182.5|24156|24151|580
1633418400000|2021-10-05 07:20:00|24155.5|24150.5|24160|24155|24171|24166|24152.5|24147.5|543
1633418700000|2021-10-05 07:25:00|24160.5|24155.5|24150.5|24145.5|24164.5|24159.5|24148.5|24143.5|572
1633419000000|2021-10-05 07:30:00|24151|24146|24129|24124|24153|24148|24127.5|24122.5|664
1633419300000|2021-10-05 07:35:00|24128.5|24123.5|24110.5|24105.5|24130|24125|24096.5|24091.5|1049
1633419600000|2021-10-05 07:40:00|24109|24104|24105.5|24100.5|24118.5|24113.5|24101|24096|959
1633419900000|2021-10-05 07:45:00|24103|24098|24139.5|24134.5|24143|24138|24101.5|24096.5|760
1633420200000|2021-10-05 07:50:00|24140|24135|24131|24126|24148.5|24143.5|24123.5|24118.5|766
1633420500000|2021-10-05 07:55:00|24129|24124|24112|24107|24134|24129|24106|24101|1232
1633420800000|2021-10-05 08:00:00|24111|24106|24080.5|24075.5|24112.5|24107.5|24069|24064|1347
1633421100000|2021-10-05 08:05:00|24081.5|24076.5|24062|24057|24084.5|24079.5|24053|24048|1765
1633421400000|2021-10-05 08:10:00|24063|24058|24061|24056|24066.5|24061.5|24033|24028|1219
1633421700000|2021-10-05 08:15:00|24060.5|24055.5|24070.5|24065.5|24080.5|24075.5|24055|24050|942
1633422000000|2021-10-05 08:20:00|24071|24066|24070|24065|24080|24075|24063.5|24058.5|324
1633422300000|2021-10-05 08:25:00|24070.5|24065.5|24073.5|24068.5|24079.5|24074.5|24065.5|24060.5|582
1633422600000|2021-10-05 08:30:00|24094.7|24064.7|24121.1|24091.1|24121.2|24091.2|24093.7|24063.7|0
1633422900000|2021-10-05 08:35:00|24121.8|24091.8|24122.7|24092.7|24133.6|24103.6|24114.5|24084.5|0
1633423200000|2021-10-05 08:40:00|24122.2|24092.2|24117|24087|24122.2|24092.2|24105.6|24075.6|0
1633423500000|2021-10-05 08:45:00|24118.5|24088.5|24112.8|24082.8|24120.5|24090.5|24111.3|24081.3|0
1633423800000|2021-10-05 08:50:00|24112.2|24082.2|24126.8|24096.8|24137.3|24107.3|24112.2|24082.2|0
1633424100000|2021-10-05 08:55:00|24127.3|24097.3|24140.8|24110.8|24142.6|24112.6|24126.8|24096.8|0
1633424400000|2021-10-05 09:00:00|24142.3|24112.3|24144.6|24114.6|24152.6|24122.6|24133.8|24103.8|0
1633424700000|2021-10-05 09:05:00|24146.1|24116.1|24144.6|24114.6|24156.5|24126.5|24143|24113|0
1633425000000|2021-10-05 09:10:00|24143.1|24113.1|24148.9|24118.9|24154.1|24124.1|24143.1|24113.1|0
1633425300000|2021-10-05 09:15:00|24148.1|24118.1|24106|24098|24148.1|24118.5|24093|24085|311
1633425600000|2021-10-05 09:20:00|24106.5|24098.5|24100.5|24092.5|24114|24106|24099.5|24091.5|88
1633425900000|2021-10-05 09:25:00|24101|24093|24096.5|24088.5|24103.5|24095.5|24090.5|24082.5|37
1633426200000|2021-10-05 09:30:00|24096|24088|24081.5|24073.5|24096|24088|24073|24065|100
1633426500000|2021-10-05 09:35:00|24081|24073|24079|24071|24083.5|24075.5|24071|24063|75
1633426800000|2021-10-05 09:40:00|24079.5|24071.5|24083|24075|24094|24086|24079|24071|156
1633427100000|2021-10-05 09:45:00|24081.5|24073.5|24076|24068|24089.5|24081.5|24072.5|24064.5|77
1633427400000|2021-10-05 09:50:00|24075.5|24067.5|24084|24076|24084.5|24076.5|24074|24066|38
1633427700000|2021-10-05 09:55:00|24085|24077|24081|24073|24085|24077|24073|24065|46
1633428000000|2021-10-05 10:00:00|24081.5|24073.5|24077|24069|24086|24078|24071.5|24063.5|104
1633428300000|2021-10-05 10:05:00|24076.5|24068.5|24055|24047|24077.5|24069.5|24050.5|24042.5|134
1633428600000|2021-10-05 10:10:00|24055.5|24047.5|24072.5|24064.5|24072.5|24064.5|24055.5|24047.5|72
1633428900000|2021-10-05 10:15:00|24073|24065|24071.5|24063.5|24076|24068|24067.5|24059.5|75
1633429200000|2021-10-05 10:20:00|24072|24064|24082.5|24074.5|24087|24079|24069|24061|68
1633429500000|2021-10-05 10:25:00|24082|24074|24071.5|24063.5|24091.5|24083.5|24071.5|24063.5|80
1633429800000|2021-10-05 10:30:00|24071|24063|24057.5|24049.5|24077|24069|24056.5|24048.5|135
1633430100000|2021-10-05 10:35:00|24058|24050|24076.5|24068.5|24078|24070|24057|24049|42
1633430400000|2021-10-05 10:40:00|24077.5|24069.5|24073|24065|24080.5|24072.5|24066.5|24058.5|42
1633430700000|2021-10-05 10:45:00|24071|24063|24045|24037|24072.5|24064.5|24042|24034|154
1633431000000|2021-10-05 10:50:00|24045.5|24037.5|24048.5|24040.5|24054.5|24046.5|24045.5|24037.5|104
1633431300000|2021-10-05 10:55:00|24049|24041|24064|24056|24065|24057|24046.5|24038.5|162
1633431600000|2021-10-05 11:00:00|24063|24055|24078|24070|24080|24072|24062|24054|162
1633431900000|2021-10-05 11:05:00|24078.5|24070.5|24091.5|24083.5|24091.5|24083.5|24077|24069|186
1633432200000|2021-10-05 11:10:00|24092|24084|24094.5|24086.5|24095.5|24087.5|24089|24081|86
1633432500000|2021-10-05 11:15:00|24095|24087|24098.5|24090.5|24103|24095|24094.5|24086.5|81
1633432800000|2021-10-05 11:20:00|24099|24091|24091|24083|24105|24097|24090|24082|174
1633433100000|2021-10-05 11:25:00|24090.5|24082.5|24120|24112|24124|24116|24090.5|24082.5|139
1633433400000|2021-10-05 11:30:00|24119.5|24111.5|24116.5|24108.5|24121|24113|24112|24104|120
1633433700000|2021-10-05 11:35:00|24116|24108|24122.5|24114.5|24126.5|24118.5|24115|24107|57
1633434000000|2021-10-05 11:40:00|24123|24115|24109|24101|24125.5|24117.5|24109|24101|50
1633434300000|2021-10-05 11:45:00|24110|24102|24108.5|24100.5|24115|24107|24104|24096|59
1633434600000|2021-10-05 11:50:00|24109|24101|24105|24097|24117|24109|24099.5|24091.5|43
1633434900000|2021-10-05 11:55:00|24104.5|24096.5|24100.5|24092.5|24108|24100|24094|24086|46
1633435200000|2021-10-05 12:00:00|24099|24091|24105|24097|24119|24111|24096|24088|85
1633435500000|2021-10-05 12:05:00|24104|24096|24099.5|24091.5|24108|24100|24096|24088|58
1633435800000|2021-10-05 12:10:00|24100|24092|24103|24095|24109.5|24101.5|24099.5|24091.5|43
1633436100000|2021-10-05 12:15:00|24102.5|24094.5|24098|24090|24105|24097|24091.5|24083.5|43
1633436400000|2021-10-05 12:20:00|24098.5|24090.5|24099|24091|24101.5|24093.5|24088.5|24080.5|48
1633436700000|2021-10-05 12:25:00|24099.5|24091.5|24099|24091|24103.5|24095.5|24095|24087|43
1633437000000|2021-10-05 12:30:00|24098.5|24090.5|24088|24080|24099.5|24091.5|24086.5|24078.5|64
1633437300000|2021-10-05 12:35:00|24088.5|24080.5|24102|24094|24103.5|24095.5|24087|24079|54
1633437600000|2021-10-05 12:40:00|24102.5|24094.5|24107.5|24099.5|24111|24103|24096.5|24088.5|27
1633437900000|2021-10-05 12:45:00|24108|24100|24108.5|24100.5|24112|24104|24106|24098|43
1633438200000|2021-10-05 12:50:00|24108|24100|24109|24101|24110|24102|24105.5|24097.5|16
1633438500000|2021-10-05 12:55:00|24108.5|24100.5|24116|24108|24118.5|24110.5|24107|24099|55
1633438800000|2021-10-05 13:00:00|24115|24107|24102.5|24094.5|24118.5|24110.5|24101|24093|46
1633439100000|2021-10-05 13:05:00|24103|24095|24079|24071|24104.5|24096.5|24076.5|24068.5|154
1633439400000|2021-10-05 13:10:00|24079.5|24071.5|24085|24077|24089.5|24081.5|24076|24068|67
1633439700000|2021-10-05 13:15:00|24084.5|24076.5|24099|24091|24099|24091|24080.5|24072.5|120
1633440000000|2021-10-05 13:20:00|24098.5|24090.5|24093|24085|24100.5|24092.5|24086|24078|57
1633440300000|2021-10-05 13:25:00|24094|24086|24100.5|24092.5|24102.5|24094.5|24092.5|24084.5|66
1633440600000|2021-10-05 13:30:00|24100|24092|24117|24109|24135|24127|24081|24073|501
1633440900000|2021-10-05 13:35:00|24117.5|24109.5|24125|24117|24146|24138|24088|24080|444
1633441200000|2021-10-05 13:40:00|24123.5|24115.5|24123|24115|24147.5|24139.5|24112|24104|321
1633441500000|2021-10-05 13:45:00|24123.5|24115.5|24149.5|24141.5|24149.5|24141.5|24120.5|24112.5|240
1633441800000|2021-10-05 13:50:00|24150|24142|24128|24120|24151|24143|24124|24116|234
1633442100000|2021-10-05 13:55:00|24127.5|24119.5|24136|24128|24147|24139|24119.5|24111.5|158
1633442400000|2021-10-05 14:00:00|24135|24127|24165.5|24157.5|24175|24167|24135|24127|369
1633442700000|2021-10-05 14:05:00|24165|24157|24177.5|24169.5|24181|24173|24158|24150|349
1633443000000|2021-10-05 14:10:00|24178|24170|24177.5|24169.5|24188.5|24180.5|24172.5|24164.5|289
1633443300000|2021-10-05 14:15:00|24178|24170|24174|24166|24184.5|24176.5|24169.5|24161.5|198
1633443600000|2021-10-05 14:20:00|24174.5|24166.5|24178|24170|24190|24182|24171|24163|229
1633443900000|2021-10-05 14:25:00|24177.5|24169.5|24187|24179|24195|24187|24177|24169|150
1633444200000|2021-10-05 14:30:00|24187.5|24179.5|24188|24180|24203|24195|24183|24175|210
1633444500000|2021-10-05 14:35:00|24188.5|24180.5|24187|24179|24200|24192|24184|24176|159
1633444800000|2021-10-05 14:40:00|24187.5|24179.5|24201.5|24193.5|24202.5|24194.5|24187.5|24179.5|197
1633445100000|2021-10-05 14:45:00|24202|24194|24217|24209|24228.5|24220.5|24200.5|24192.5|399
1633445400000|2021-10-05 14:50:00|24217.5|24209.5|24223.5|24215.5|24225.5|24217.5|24212.5|24204.5|108
1633445700000|2021-10-05 14:55:00|24223|24215|24230.5|24222.5|24233.5|24225.5|24214|24206|252
1633446000000|2021-10-05 15:00:00|24231.5|24223.5|24234|24226|24235|24227|24224|24216|186
1633446300000|2021-10-05 15:05:00|24234.5|24226.5|24251|24243|24255.5|24247.5|24234|24226|326
1633446600000|2021-10-05 15:10:00|24251.5|24243.5|24252.5|24244.5|24254.5|24246.5|24243|24235|102
1633446900000|2021-10-05 15:15:00|24253|24245|24252|24244|24255|24247|24243|24235|214
1633447200000|2021-10-05 15:20:00|24252.5|24244.5|24240.5|24232.5|24258.5|24250.5|24239.5|24231.5|154
1633447500000|2021-10-05 15:25:00|24240|24232|24242.5|24234.5|24250|24242|24238.5|24230.5|111
1633447800000|2021-10-05 15:30:00|24242|24234|24252|24244|24252|24244|24236|24228|86
1633448100000|2021-10-05 15:35:00|24252.5|24244.5|24247|24239|24258.5|24250.5|24243|24235|95
1633448400000|2021-10-05 15:40:00|24246.5|24238.5|24234.5|24226.5|24249|24241|24234|24226|70
1633448700000|2021-10-05 15:45:00|24234|24226|24219.5|24211.5|24237.5|24229.5|24218|24210|117
1633449000000|2021-10-05 15:50:00|24219|24211|24232|24224|24239|24231|24219|24211|95
1633449300000|2021-10-05 15:55:00|24232.5|24224.5|24242|24234|24252|24244|24232|24224|94
1633449600000|2021-10-05 16:00:00|24242.5|24234.5|24244|24236|24245|24237|24228.5|24220.5|93
1633449900000|2021-10-05 16:05:00|24244.5|24236.5|24261.5|24253.5|24262|24254|24242.5|24234.5|76
1633450200000|2021-10-05 16:10:00|24261|24253|24265.5|24257.5|24270|24262|24259.5|24251.5|128
1633450500000|2021-10-05 16:15:00|24265|24257|24259.5|24251.5|24267.5|24259.5|24256|24248|57
1633450800000|2021-10-05 16:20:00|24260|24252|24246|24238|24261|24253|24244|24236|47
1633451100000|2021-10-05 16:25:00|24245.5|24237.5|24256.5|24248.5|24259.5|24251.5|24245|24237|25
1633451400000|2021-10-05 16:30:00|24257|24249|24250|24242|24260.5|24252.5|24247.5|24239.5|44
1633451700000|2021-10-05 16:35:00|24249|24241|24250|24242|24253.5|24245.5|24247|24239|14
1633452000000|2021-10-05 16:40:00|24249.5|24241.5|24250.5|24242.5|24255|24247|24247|24239|14
1633452300000|2021-10-05 16:45:00|24251|24243|24262|24254|24263.5|24255.5|24248.5|24240.5|25
1633452600000|2021-10-05 16:50:00|24261.5|24253.5|24252.5|24244.5|24266|24258|24248.5|24240.5|56
1633452900000|2021-10-05 16:55:00|24253|24245|24258.5|24250.5|24260.5|24252.5|24252.5|24244.5|49
1633453200000|2021-10-05 17:00:00|24259|24251|24262|24254|24265|24257|24247.5|24239.5|63
1633453500000|2021-10-05 17:05:00|24262.5|24254.5|24276|24268|24276.5|24268.5|24262|24254|76
1633453800000|2021-10-05 17:10:00|24276.5|24268.5|24274.5|24266.5|24282|24274|24269.5|24261.5|50
1633454100000|2021-10-05 17:15:00|24274|24266|24276.5|24268.5|24278|24270|24270|24262|45
1633454400000|2021-10-05 17:20:00|24277|24269|24277.5|24269.5|24279|24271|24273|24265|39
1633454700000|2021-10-05 17:25:00|24278|24270|24265.5|24257.5|24279|24271|24265|24257|63
1633455000000|2021-10-05 17:30:00|24265|24257|24262.5|24254.5|24273.5|24265.5|24260|24252|44
1633455300000|2021-10-05 17:35:00|24263|24255|24272|24264|24272.5|24264.5|24261.5|24253.5|22
1633455600000|2021-10-05 17:40:00|24272.5|24264.5|24282.5|24274.5|24283|24275|24272.5|24264.5|34
1633455900000|2021-10-05 17:45:00|24283|24275|24286|24278|24286.5|24278.5|24278.5|24270.5|49
1633456200000|2021-10-05 17:50:00|24286.5|24278.5|24288|24280|24294.5|24286.5|24285.5|24277.5|96
1633456500000|2021-10-05 17:55:00|24288.5|24280.5|24294|24286|24294.5|24286.5|24287|24279|22
1633456800000|2021-10-05 18:00:00|24293|24285|24292|24284|24298.5|24290.5|24290|24282|38
1633457100000|2021-10-05 18:05:00|24292.5|24284.5|24284.5|24276.5|24293.5|24285.5|24282.5|24274.5|55
1633457400000|2021-10-05 18:10:00|24285|24277|24281|24273|24289|24281|24281|24273|29
1633457700000|2021-10-05 18:15:00|24282|24274|24281.5|24273.5|24286.5|24278.5|24281.5|24273.5|28
1633458000000|2021-10-05 18:20:00|24282|24274|24281|24273|24283.5|24275.5|24276.5|24268.5|25
1633458300000|2021-10-05 18:25:00|24281.5|24273.5|24292|24284|24292.5|24284.5|24280.5|24272.5|45
1633458600000|2021-10-05 18:30:00|24291.5|24283.5|24285|24277|24294|24286|24283|24275|61
1633458900000|2021-10-05 18:35:00|24285.5|24277.5|24285|24277|24286.5|24278.5|24281.5|24273.5|40
1633459200000|2021-10-05 18:40:00|24288.5|24280.5|24291.5|24283.5|24297|24289|24287|24279|86
1633459500000|2021-10-05 18:45:00|24292|24284|24283|24275|24295|24287|24282.5|24274.5|48
1633459800000|2021-10-05 18:50:00|24283.5|24275.5|24285|24277|24289.5|24281.5|24282.5|24274.5|77
1633460100000|2021-10-05 18:55:00|24285.5|24277.5|24292.6|24262.6|24295|24287|24279|24262.6|120
1633460400000|2021-10-05 19:00:00|24292.9|24262.9|24286.4|24256.4|24295.4|24265.4|24285.3|24255.3|0
1633460700000|2021-10-05 19:05:00|24286.6|24256.6|24294.2|24264.2|24294.4|24264.4|24284|24254|0
1633461000000|2021-10-05 19:10:00|24294|24264|24292.1|24262.1|24295.2|24265.2|24279.2|24249.2|0
1633461300000|2021-10-05 19:15:00|24292|24262|24283.7|24253.7|24293.2|24263.2|24281|24251|0
1633461600000|2021-10-05 19:20:00|24283.4|24253.4|24260.5|24230.5|24283.9|24253.9|24255.8|24225.8|0
1633461900000|2021-10-05 19:25:00|24260.2|24230.2|24261.8|24231.8|24264.2|24234.2|24258.1|24228.1|0
1633462200000|2021-10-05 19:30:00|24261.5|24231.5|24264.8|24234.8|24265.3|24235.3|24254|24224|0
1633462500000|2021-10-05 19:35:00|24262.9|24232.9|24270.8|24240.8|24276.6|24246.6|24262|24232|0
1633462800000|2021-10-05 19:40:00|24270.6|24240.6|24266.7|24236.7|24273.3|24243.3|24265.3|24235.3|0
1633463100000|2021-10-05 19:45:00|24266.5|24236.5|24258.4|24228.4|24266.5|24236.5|24254.3|24224.3|0
1633463400000|2021-10-05 19:50:00|24258.7|24228.7|24231|24201|24259.7|24229.7|24230.2|24200.2|0
1633463700000|2021-10-05 19:55:00|24231.3|24201.3|24214.4|24184.4|24231.8|24201.8|24206.9|24176.9|0
1633464000000|2021-10-05 20:00:00|24214.5|24184.5|24219|24189|24226.8|24196.8|24210|24180|0
1633464300000|2021-10-05 20:05:00|24221.2|24191.2|24224.3|24194.3|24226.5|24196.5|24218.4|24188.4|0
1633464600000|2021-10-05 20:10:00|24223.2|24193.2|24218.7|24188.7|24226.6|24196.6|24218.7|24188.7|0
1633464900000|2021-10-05 20:15:00|24219.8|24189.8|24214.3|24184.3|24223.2|24193.2|24213.1|24183.1|0
1633465200000|2021-10-05 20:20:00|24215.4|24185.4|24220.9|24190.9|24220.9|24190.9|24214.3|24184.3|0
1633465500000|2021-10-05 20:25:00|24219.8|24189.8|24219.8|24189.8|24219.8|24189.8|24216.4|24186.4|0
1633465800000|2021-10-05 20:30:00|24220.9|24190.9|24224.6|24194.6|24227.5|24197.5|24220.9|24190.9|0
1633466100000|2021-10-05 20:35:00|24223.5|24193.5|24219.1|24189.1|24223.5|24193.5|24217.9|24187.9|0
1633466400000|2021-10-05 20:40:00|24217.9|24187.9|24214|24184|24217.9|24187.9|24207.9|24177.9|0
1633466700000|2021-10-05 20:45:00|24213.5|24183.5|24209.6|24179.6|24218.5|24188.5|24208.5|24178.5|0
1633467000000|2021-10-05 20:50:00|24210.1|24180.1|24223.4|24193.4|24224|24194|24209.6|24179.6|0
1633467300000|2021-10-05 20:55:00|24222.9|24192.9|24229.5|24199.5|24232.9|24202.9|24222.9|24192.9|0
1633467600000|2021-10-05 21:00:00|24229.4|24199.4|24228.2|24198.2|24229.7|24199.7|24227.9|24197.9|0
1633467900000|2021-10-05 21:05:00|24227.9|24197.9|24226.4|24196.4|24229.4|24199.4|24226.3|24196.3|0
1633468200000|2021-10-05 21:10:00|24226.6|24196.6|24226.6|24196.6|24226.6|24196.6|24226.3|24196.3|0
1633468500000|2021-10-05 21:15:00|24226.5|24196.5|24226.4|24196.4|24226.6|24196.6|24226.4|24196.4|0
1633468800000|2021-10-05 21:20:00|24227|24197|24226.8|24196.8|24227.1|24197.1|24226|24196|0
1633469100000|2021-10-05 21:25:00|24227.8|24197.8|24228.3|24198.3|24228.4|24198.4|24227|24197|0
1633469400000|2021-10-05 21:30:00|24228.2|24198.2|24226.4|24196.4|24228.2|24198.2|24226.2|24196.2|0
1633469700000|2021-10-05 21:35:00|24226.5|24196.5|24228.7|24198.7|24229.3|24199.3|24226.1|24196.1|0
1633470000000|2021-10-05 21:40:00|24228.5|24198.5|24229|24199|24229|24199|24228.5|24198.5|0
1633470300000|2021-10-05 21:45:00|24229.3|24199.3|24230.2|24200.2|24230.2|24200.2|24229.1|24199.1|0
1633470600000|2021-10-05 21:50:00|24229.9|24199.9|24230.6|24200.6|24230.6|24200.6|24229.9|24199.9|0
1633470900000|2021-10-05 21:55:00|24230.8|24200.8|24227.7|24197.7|24231.3|24201.3|24227.5|24197.5|0
1633471200000|2021-10-05 22:00:00|24225.4|24195.4|24243.4|24213.4|24244.5|24214.5|24222|24192|0
1633471500000|2021-10-05 22:05:00|24244.5|24214.5|24247.4|24217.4|24249.6|24219.6|24244.5|24214.5|0
1633471800000|2021-10-05 22:10:00|24249.6|24219.6|24251.6|24221.6|24251.6|24221.6|24244.8|24214.8|0
1633472100000|2021-10-05 22:15:00|24252.7|24222.7|24250.5|24220.5|24255|24225|24247.2|24217.2|0
1633472400000|2021-10-05 22:20:00|24251.6|24221.6|24251.9|24221.9|24252.7|24222.7|24248.2|24218.2|0
1633472700000|2021-10-05 22:25:00|24250.7|24220.7|24247.2|24217.2|24253|24223|24247.2|24217.2|0
1633473000000|2021-10-05 22:30:00|24246.6|24216.6|24247|24217|24247.2|24217.2|24240.8|24210.8|0
1633473300000|2021-10-05 22:35:00|24246.4|24216.4|24246|24216|24247.1|24217.1|24244.9|24214.9|0
1633473600000|2021-10-05 22:40:00|24247.1|24217.1|24247.2|24217.2|24249.3|24219.3|24244.9|24214.9|0
1633473900000|2021-10-05 22:45:00|24246.6|24216.6|24247.2|24217.2|24248.3|24218.3|24244.9|24214.9|0
1633474200000|2021-10-05 22:50:00|24246|24216|24245.4|24215.4|24249.4|24219.4|24240.5|24210.5|0
1633474500000|2021-10-05 22:55:00|24247.7|24217.7|24247.7|24217.7|24249.9|24219.9|24246.6|24216.6|0
1633474800000|2021-10-05 23:00:00|24248.2|24218.2|24245.4|24215.4|24249.1|24219.1|24244.9|24214.9|0
1633475100000|2021-10-05 23:05:00|24246.6|24216.6|24236.5|24206.5|24246.6|24216.6|24234.3|24204.3|0
1633475400000|2021-10-05 23:10:00|24235.4|24205.4|24229.1|24199.1|24237.6|24207.6|24226.9|24196.9|0
1633475700000|2021-10-05 23:15:00|24228|24198|24218.9|24188.9|24229.1|24199.1|24214.8|24184.8|0
1633476000000|2021-10-05 23:20:00|24218.3|24188.3|24212.6|24182.6|24222.3|24192.3|24211.5|24181.5|0
1633476300000|2021-10-05 23:25:00|24213.7|24183.7|24204.5|24174.5|24213.7|24183.7|24202.3|24172.3|0
1633476600000|2021-10-05 23:30:00|24205.6|24175.6|24214.4|24184.4|24214.4|24184.4|24201|24171|0
1633476900000|2021-10-05 23:35:00|24213.3|24183.3|24219.8|24189.8|24220.4|24190.4|24212.2|24182.2|0
1633477200000|2021-10-05 23:40:00|24219.3|24189.3|24210.7|24180.7|24219.3|24189.3|24209.6|24179.6|0
1633477500000|2021-10-05 23:45:00|24210.1|24180.1|24199.9|24169.9|24210.1|24180.1|24199.9|24169.9|0
1633477800000|2021-10-05 23:50:00|24200.1|24170.1|24208|24178|24209.1|24179.1|24200.1|24170.1|0
1633478100000|2021-10-05 23:55:00|24208.5|24178.5|24202.4|24172.4|24213|24183|24202.4|24172.4|0
1633478400000|2021-10-06 00:00:00|24203.5|24173.5|24207.5|24177.5|24213.1|24183.1|24198.5|24168.5|0
1633478700000|2021-10-06 00:05:00|24208.6|24178.6|24211.6|24181.6|24219.3|24189.3|24207.5|24177.5|0
1633479000000|2021-10-06 00:10:00|24211|24181|24213.4|24183.4|24214.5|24184.5|24205.5|24175.5|0
1633479300000|2021-10-06 00:15:00|24212.2|24182.2|24221.6|24191.6|24221.9|24191.9|24210.1|24180.1|0
1633479600000|2021-10-06 00:20:00|24220.1|24190.1|24250.7|24220.7|24250.7|24220.7|24215.5|24185.5|0
1633479900000|2021-10-06 00:25:00|24249.9|24219.9|24255.9|24225.9|24257.5|24227.5|24246.2|24216.2|0
1633480200000|2021-10-06 00:30:00|24255.2|24225.2|24253.1|24223.1|24269.8|24239.8|24249.6|24219.6|0
1633480500000|2021-10-06 00:35:00|24253.4|24223.4|24243.2|24213.2|24260.9|24230.9|24241.6|24211.6|0
1633480800000|2021-10-06 00:40:00|24244|24214|24244.1|24214.1|24248.8|24218.8|24235.5|24205.5|0
1633481100000|2021-10-06 00:45:00|24244.4|24214.4|24244.4|24214.4|24252.9|24222.9|24241.2|24211.2|0
1633481400000|2021-10-06 00:50:00|24244.1|24214.1|24242.3|24212.3|24245.7|24215.7|24234.1|24204.1|0
1633481700000|2021-10-06 00:55:00|24241.6|24211.6|24239.7|24209.7|24244.2|24214.2|24236.3|24206.3|0
1633482000000|2021-10-06 01:00:00|24240|24210|24245|24215|24248.5|24218.5|24210.9|24180.9|0
1633482300000|2021-10-06 01:05:00|24244.8|24214.8|24190.8|24160.8|24244.8|24214.8|24188|24158|0
1633482600000|2021-10-06 01:10:00|24190.1|24160.1|24197.9|24167.9|24205.2|24175.2|24184.9|24154.9|0
1633482900000|2021-10-06 01:15:00|24198.2|24168.2|24190|24185|24198.2|24192|24133|24128|2785
1633483200000|2021-10-06 01:20:00|24190.5|24185.5|24144|24139|24200|24195|24134.5|24129.5|1754
1633483500000|2021-10-06 01:25:00|24138.5|24133.5|24130.5|24125.5|24152|24147|24114|24109|1105
1633483800000|2021-10-06 01:30:00|24129.5|24124.5|24053|24048|24187|24182|24053|24048|6021
1633484100000|2021-10-06 01:35:00|24053.5|24048.5|24029|24024|24073|24068|24015|24010|3897
1633484400000|2021-10-06 01:40:00|24027|24022|23939|23934|24027|24022|23939|23934|4149
1633484700000|2021-10-06 01:45:00|23940|23935|23890|23885|23964.5|23959.5|23824.5|23819.5|5970
1633485000000|2021-10-06 01:50:00|23890.5|23885.5|23801.5|23796.5|23890.5|23885.5|23769|23764|5062
1633485300000|2021-10-06 01:55:00|23802.5|23797.5|23877.5|23872.5|23886|23881|23793.5|23788.5|3700
1633485600000|2021-10-06 02:00:00|23876.5|23871.5|23836|23831|23876.5|23871.5|23798.5|23793.5|2645
1633485900000|2021-10-06 02:05:00|23835.5|23830.5|23814.5|23809.5|23854|23849|23792|23787|2092
1633486200000|2021-10-06 02:10:00|23815|23810|23817|23812|23841|23836|23789.5|23784.5|1982
1633486500000|2021-10-06 02:15:00|23816.5|23811.5|23810.5|23805.5|23828.5|23823.5|23760|23755|2363
1633486800000|2021-10-06 02:20:00|23812|23807|23905.5|23900.5|23917|23912|23791|23786|3136
1633487100000|2021-10-06 02:25:00|23902|23897|23809.5|23804.5|23911.5|23906.5|23809|23804|2166
1633487400000|2021-10-06 02:30:00|23808.5|23803.5|23820|23815|23825|23820|23791|23786|1360
1633487700000|2021-10-06 02:35:00|23820.5|23815.5|23845.7|23840.7|23866.9|23861.9|23813.9|23808.9|1368
1633488000000|2021-10-06 02:40:00|23844.2|23839.2|23846.2|23841.2|23883.7|23878.7|23843.7|23838.7|1093
1633488300000|2021-10-06 02:45:00|23845.2|23840.2|23812.7|23807.7|23851.7|23846.7|23789.7|23784.7|1809
1633488600000|2021-10-06 02:50:00|23812.2|23807.2|23787.7|23782.7|23817.2|23812.2|23782.2|23777.2|1286
1633488900000|2021-10-06 02:55:00|23788.2|23783.2|23858.2|23853.2|23867.7|23862.7|23785.2|23780.2|1442
1633489200000|2021-10-06 03:00:00|23856.2|23851.2|23806.7|23801.7|23856.7|23851.7|23797.7|23792.7|1237
1633489500000|2021-10-06 03:05:00|23804.7|23799.7|23818.7|23813.7|23848.7|23843.7|23798.7|23793.7|1016
1633489800000|2021-10-06 03:10:00|23820.2|23815.2|23818.2|23813.2|23831.2|23826.2|23797.7|23792.7|683
1633490100000|2021-10-06 03:15:00|23819.7|23814.7|23842.7|23837.7|23853.7|23848.7|23805.2|23800.2|655
1633490400000|2021-10-06 03:20:00|23843.2|23838.2|23898.7|23893.7|23899.7|23894.7|23823.2|23818.2|1385
1633490700000|2021-10-06 03:25:00|23899.7|23894.7|23892.2|23887.2|23904.7|23899.7|23872.2|23867.2|935
1633491000000|2021-10-06 03:30:00|23892.7|23887.7|23852.2|23847.2|23905.2|23900.2|23852.2|23847.2|1259
1633491300000|2021-10-06 03:35:00|23852.7|23847.7|23873.2|23868.2|23882.2|23877.2|23840.2|23835.2|919
1633491600000|2021-10-06 03:40:00|23872.7|23867.7|23877.7|23872.7|23882.7|23877.7|23847.7|23842.7|488
1633491900000|2021-10-06 03:45:00|23877.2|23872.2|23899.7|23894.7|23905.2|23900.2|23877.2|23872.2|743
1633492200000|2021-10-06 03:50:00|23898.7|23893.7|23937.7|23932.7|23941.2|23936.2|23886.2|23881.2|1210
1633492500000|2021-10-06 03:55:00|23940.7|23935.7|23937.7|23932.7|23944.2|23939.2|23928.7|23923.7|675
1633492800000|2021-10-06 04:00:00|23945|23915|23939.8|23909.8|23950.4|23920.4|23938.8|23908.8|0
1633493100000|2021-10-06 04:05:00|23940.3|23910.3|23936.7|23906.7|23943.5|23913.5|23933.5|23903.5|0
1633493400000|2021-10-06 04:10:00|23936|23906|23910.7|23880.7|23936.7|23906.7|23908.4|23878.4|0
1633493700000|2021-10-06 04:15:00|23911.4|23881.4|23909.3|23879.3|23917|23887|23907|23877|0
1633494000000|2021-10-06 04:20:00|23910|23880|23901|23871|23910.6|23880.6|23900.8|23870.8|0
1633494300000|2021-10-06 04:25:00|23901.3|23871.3|23887.4|23857.4|23906.3|23876.3|23884.6|23854.6|0
1633494600000|2021-10-06 04:30:00|23886.6|23856.6|23901|23871|23903.1|23873.1|23872.1|23842.1|0
1633494900000|2021-10-06 04:35:00|23900.5|23870.5|23876.5|23846.5|23903.6|23873.6|23870|23840|0
1633495200000|2021-10-06 04:40:00|23876|23846|23897|23867|23897|23867|23861.3|23831.3|0
1633495500000|2021-10-06 04:45:00|23897.8|23867.8|23879.6|23849.6|23908.3|23878.3|23879.6|23849.6|0
1633495800000|2021-10-06 04:50:00|23879.1|23849.1|23902.4|23872.4|23923.5|23893.5|23879.1|23849.1|0
1633496100000|2021-10-06 04:55:00|23901.8|23871.8|23908.7|23878.7|23909.7|23879.7|23900.2|23870.2|0
1633496400000|2021-10-06 05:00:00|23912.2|23882.2|23948.7|23943.7|23952.7|23947.7|23897.7|23882.2|1607
1633496700000|2021-10-06 05:05:00|23947.7|23942.7|24025.7|24020.7|24027.7|24022.7|23941.7|23936.7|2063
1633497000000|2021-10-06 05:10:00|24023.7|24018.7|24069.7|24064.7|24076.7|24071.7|24008.2|24003.2|2332
1633497300000|2021-10-06 05:15:00|24070.2|24065.2|24055.7|24050.7|24094.7|24089.7|24032.7|24027.7|2049
1633497600000|2021-10-06 05:20:00|24056.7|24051.7|24029.7|24024.7|24074.7|24069.7|24028.2|24023.2|1215
1633497900000|2021-10-06 05:25:00|24032.2|24027.2|24069.2|24064.2|24074.2|24069.2|24032.2|24027.2|813
1633498200000|2021-10-06 05:30:00|24068.7|24063.7|24007.2|24002.2|24073.7|24068.7|24006.2|24001.2|1788
1633498500000|2021-10-06 05:35:00|24007.7|24002.7|23979.7|23974.7|24016.7|24011.7|23968.2|23963.2|1195
1633498800000|2021-10-06 05:40:00|23978.7|23973.7|23963.7|23958.7|23993.7|23988.7|23963.2|23958.2|714
1633499100000|2021-10-06 05:45:00|23963.2|23958.2|23966.7|23961.7|23973.7|23968.7|23949.7|23944.7|732
1633499400000|2021-10-06 05:50:00|23967.2|23962.2|23969.2|23964.2|23977.2|23972.2|23961.7|23956.7|608
1633499700000|2021-10-06 05:55:00|23969.7|23964.7|23951.7|23946.7|23971.7|23966.7|23942.7|23937.7|567
1633500000000|2021-10-06 06:00:00|23952.7|23947.7|23939.7|23934.7|23952.7|23947.7|23930.2|23925.2|762
1633500300000|2021-10-06 06:05:00|23940.7|23935.7|23928.7|23923.7|23940.7|23935.7|23910.2|23905.2|1036
1633500600000|2021-10-06 06:10:00|23927.7|23922.7|23921.7|23916.7|23938.7|23933.7|23918.2|23913.2|580
1633500900000|2021-10-06 06:15:00|23921.2|23916.2|23937.2|23932.2|23938.7|23933.7|23910.2|23905.2|508
1633501200000|2021-10-06 06:20:00|23937.7|23932.7|23966.7|23961.7|23979.7|23974.7|23931.7|23926.7|987
1633501500000|2021-10-06 06:25:00|23967.2|23962.2|23966.7|23961.7|23977.2|23972.2|23951.7|23946.7|397
1633501800000|2021-10-06 06:30:00|23965.7|23960.7|23981.2|23976.2|23989.2|23984.2|23961.7|23956.7|548
1633502100000|2021-10-06 06:35:00|23980.7|23975.7|23983.7|23978.7|23992.2|23987.2|23971.7|23966.7|537
1633502400000|2021-10-06 06:40:00|23985.2|23980.2|23948.7|23943.7|23992.7|23987.7|23941.7|23936.7|1133
1633502700000|2021-10-06 06:45:00|23949.2|23944.2|23963.2|23958.2|23963.2|23958.2|23940.2|23935.2|338
1633503000000|2021-10-06 06:50:00|23963.7|23958.7|23980.7|23975.7|23986.2|23981.2|23963.2|23958.2|514
1633503300000|2021-10-06 06:55:00|23981.2|23976.2|23966.7|23961.7|23991.2|23986.2|23957.7|23952.7|379
1633503600000|2021-10-06 07:00:00|23967.7|23962.7|23920.2|23915.2|23967.7|23962.7|23920.2|23915.2|834
1633503900000|2021-10-06 07:05:00|23919.7|23914.7|23888.2|23883.2|23922.7|23917.7|23879.2|23874.2|1660
1633504200000|2021-10-06 07:10:00|23888.7|23883.7|23870.7|23865.7|23890.7|23885.7|23858.7|23853.7|933
1633504500000|2021-10-06 07:15:00|23870.2|23865.2|23900.2|23895.2|23906.7|23901.7|23863.2|23858.2|750
1633504800000|2021-10-06 07:20:00|23902.7|23897.7|23915.7|23910.7|23919.2|23914.2|23884.2|23879.2|821
1633505100000|2021-10-06 07:25:00|23916.2|23911.2|23939.7|23934.7|23942.2|23937.2|23903.7|23898.7|846
1633505400000|2021-10-06 07:30:00|23939.2|23934.2|23890.7|23885.7|23941.7|23936.7|23889.7|23884.7|812
1633505700000|2021-10-06 07:35:00|23890.2|23885.2|23882.7|23877.7|23893.2|23888.2|23870.2|23865.2|786
1633506000000|2021-10-06 07:40:00|23882.2|23877.2|23920.7|23915.7|23922.2|23917.2|23875.7|23870.7|903
1633506300000|2021-10-06 07:45:00|23921.2|23916.2|23922.7|23917.7|23926.7|23921.7|23909.2|23904.2|833
1633506600000|2021-10-06 07:50:00|23923.7|23918.7|23935.7|23930.7|23940.7|23935.7|23921.2|23916.2|960
1633506900000|2021-10-06 07:55:00|23936.7|23931.7|23934.2|23929.2|23947.7|23942.7|23926.7|23921.7|1136
1633507200000|2021-10-06 08:00:00|23932.7|23927.7|23936.7|23931.7|23947.2|23942.2|23919.7|23914.7|1344
1633507500000|2021-10-06 08:05:00|23937.2|23932.2|23894.7|23889.7|23939.2|23934.2|23893.2|23888.2|1809
1633507800000|2021-10-06 08:10:00|23894.2|23889.2|23940.7|23935.7|23947.7|23942.7|23892.7|23887.7|1136
1633508100000|2021-10-06 08:15:00|23942.2|23937.2|23910.2|23905.2|23944.7|23939.7|23910.2|23905.2|522
1633508400000|2021-10-06 08:20:00|23910.7|23905.7|23926.7|23921.7|23934.2|23929.2|23902.2|23897.2|425
1633508700000|2021-10-06 08:25:00|23925.2|23920.2|23965.7|23960.7|23970.7|23965.7|23920.7|23915.7|1083
1633509000000|2021-10-06 08:30:00|23987.4|23957.4|23977.2|23947.2|24001.7|23971.7|23975.3|23945.3|2
1633509300000|2021-10-06 08:35:00|23976.7|23946.7|23956.9|23926.9|23982.6|23952.6|23951.4|23921.4|0
1633509600000|2021-10-06 08:40:00|23955.4|23925.4|23958.1|23928.1|23972.7|23942.7|23943.1|23913.1|0
1633509900000|2021-10-06 08:45:00|23958.9|23928.9|23908.9|23878.9|23959.6|23929.6|23907|23877|0
1633510200000|2021-10-06 08:50:00|23908.3|23878.3|23915.7|23885.7|23934|23904|23902|23872|0
1633510500000|2021-10-06 08:55:00|23916.5|23886.5|23911.2|23881.2|23924.9|23894.9|23908.9|23878.9|0
1633510800000|2021-10-06 09:00:00|23910.6|23880.6|23895.6|23865.6|23913.2|23883.2|23876.4|23846.4|0
1633511100000|2021-10-06 09:05:00|23895.2|23865.2|23902.5|23872.5|23906.7|23876.7|23884|23854|0
1633511400000|2021-10-06 09:10:00|23902|23872|23877.9|23847.9|23902|23872|23875.7|23845.7|0
1633511700000|2021-10-06 09:15:00|23878.2|23848.2|23881.7|23873.7|23900.7|23892.7|23876.7|23848.2|344
1633512000000|2021-10-06 09:20:00|23881.2|23873.2|23870.7|23862.7|23885.2|23877.2|23860.2|23852.2|224
1633512300000|2021-10-06 09:25:00|23870.2|23862.2|23863.7|23855.7|23872.7|23864.7|23858.2|23850.2|189
1633512600000|2021-10-06 09:30:00|23863.2|23855.2|23885.7|23877.7|23888.7|23880.7|23855.7|23847.7|122
1633512900000|2021-10-06 09:35:00|23885.2|23877.2|23856.2|23848.2|23885.7|23877.7|23844.2|23836.2|195
1633513200000|2021-10-06 09:40:00|23854.7|23846.7|23852.7|23844.7|23868.7|23860.7|23844.2|23836.2|106
1633513500000|2021-10-06 09:45:00|23853.2|23845.2|23868.7|23860.7|23873.2|23865.2|23851.7|23843.7|56
1633513800000|2021-10-06 09:50:00|23869.2|23861.2|23881.7|23873.7|23895.2|23887.2|23867.2|23859.2|148
1633514100000|2021-10-06 09:55:00|23880.7|23872.7|23876.7|23868.7|23886.7|23878.7|23867.7|23859.7|46
1633514400000|2021-10-06 10:00:00|23877.2|23869.2|23866.7|23858.7|23878.7|23870.7|23860.7|23852.7|38
1633514700000|2021-10-06 10:05:00|23867.2|23859.2|23867.2|23859.2|23876.7|23868.7|23857.2|23849.2|66
1633515000000|2021-10-06 10:10:00|23866.7|23858.7|23870.2|23862.2|23875.2|23867.2|23860.2|23852.2|47
1633515300000|2021-10-06 10:15:00|23870.7|23862.7|23893.2|23885.2|23894.2|23886.2|23868.2|23860.2|63
1633515600000|2021-10-06 10:20:00|23892.7|23884.7|23877.7|23869.7|23892.7|23884.7|23861.7|23853.7|104
1633515900000|2021-10-06 10:25:00|23880.2|23872.2|23894.2|23886.2|23895.2|23887.2|23880.2|23872.2|40
1633516200000|2021-10-06 10:30:00|23893.7|23885.7|23881.2|23873.2|23896.2|23888.2|23865.7|23857.7|65
1633516500000|2021-10-06 10:35:00|23880.7|23872.7|23887.7|23879.7|23889.2|23881.2|23874.7|23866.7|34
1633516800000|2021-10-06 10:40:00|23888.2|23880.2|23871.7|23863.7|23891.7|23883.7|23870.2|23862.2|55
1633517100000|2021-10-06 10:45:00|23872.2|23864.2|23867.7|23859.7|23876.7|23868.7|23863.7|23855.7|52
1633517400000|2021-10-06 10:50:00|23868.2|23860.2|23861.7|23853.7|23869.2|23861.2|23858.2|23850.2|34
1633517700000|2021-10-06 10:55:00|23861.2|23853.2|23882.2|23874.2|23884.7|23876.7|23852.7|23844.7|50
1633518000000|2021-10-06 11:00:00|23883.7|23875.7|23889.2|23881.2|23896.2|23888.2|23880.2|23872.2|81
1633518300000|2021-10-06 11:05:00|23889.7|23881.7|23887.7|23879.7|23891.2|23883.2|23880.2|23872.2|38
1633518600000|2021-10-06 11:10:00|23887.2|23879.2|23908.7|23900.7|23911.7|23903.7|23885.2|23877.2|77
1633518900000|2021-10-06 11:15:00|23909.2|23901.2|23915.7|23907.7|23920.2|23912.2|23908.2|23900.2|54
1633519200000|2021-10-06 11:20:00|23916.7|23908.7|23907.7|23899.7|23917.7|23909.7|23901.7|23893.7|102
1633519500000|2021-10-06 11:25:00|23907.2|23899.2|23920.2|23912.2|23920.7|23912.7|23902.7|23894.7|111
1633519800000|2021-10-06 11:30:00|23919.2|23911.2|23906.2|23898.2|23930.2|23922.2|23904.7|23896.7|84
1633520100000|2021-10-06 11:35:00|23906.7|23898.7|23912.2|23904.2|23921.2|23913.2|23905.7|23897.7|47
1633520400000|2021-10-06 11:40:00|23912.7|23904.7|23914.2|23906.2|23921.7|23913.7|23909.7|23901.7|44
1633520700000|2021-10-06 11:45:00|23914.7|23906.7|23920.7|23912.7|23921.7|23913.7|23911.2|23903.2|79
1633521000000|2021-10-06 11:50:00|23920.2|23912.2|23930.2|23922.2|23930.7|23922.7|23916.7|23908.7|32
1633521300000|2021-10-06 11:55:00|23930.7|23922.7|23943.2|23935.2|23946.7|23938.7|23930.7|23922.7|108
1633521600000|2021-10-06 12:00:00|23941.7|23933.7|23946.2|23938.2|23950.2|23942.2|23937.2|23929.2|136
1633521900000|2021-10-06 12:05:00|23946.7|23938.7|23945.2|23937.2|23950.7|23942.7|23939.7|23931.7|77
1633522200000|2021-10-06 12:10:00|23944.7|23936.7|23962.2|23954.2|23962.2|23954.2|23944.2|23936.2|101
1633522500000|2021-10-06 12:15:00|23961.7|23953.7|23923.7|23915.7|23961.7|23953.7|23922.7|23914.7|179
1633522800000|2021-10-06 12:20:00|23922.7|23914.7|23959.7|23951.7|23962.7|23954.7|23922.7|23914.7|95
1633523100000|2021-10-06 12:25:00|23957.2|23949.2|23976.2|23968.2|23982.2|23974.2|23957.2|23949.2|277
1633523400000|2021-10-06 12:30:00|23976.7|23968.7|23983.2|23975.2|23984.7|23976.7|23973.2|23965.2|89
1633523700000|2021-10-06 12:35:00|23983.7|23975.7|23977.7|23969.7|23988.2|23980.2|23966.7|23958.7|130
1633524000000|2021-10-06 12:40:00|23978.2|23970.2|23978.2|23970.2|23991.7|23983.7|23975.2|23967.2|93
1633524300000|2021-10-06 12:45:00|23977.7|23969.7|23959.7|23951.7|23980.7|23972.7|23958.7|23950.7|94
1633524600000|2021-10-06 12:50:00|23960.2|23952.2|23939.7|23931.7|23965.7|23957.7|23935.7|23927.7|87
1633524900000|2021-10-06 12:55:00|23940.2|23932.2|23950.2|23942.2|23955.7|23947.7|23937.2|23929.2|68
1633525200000|2021-10-06 13:00:00|23951.2|23943.2|23958.7|23950.7|23965.7|23957.7|23945.7|23937.7|49
1633525500000|2021-10-06 13:05:00|23958.2|23950.2|23961.2|23953.2|23970.2|23962.2|23948.2|23940.2|82
1633525800000|2021-10-06 13:10:00|23960.7|23952.7|23976.2|23968.2|23982.2|23974.2|23958.7|23950.7|90
1633526100000|2021-10-06 13:15:00|23975.7|23967.7|23967.7|23959.7|23984.2|23976.2|23966.7|23958.7|97
1633526400000|2021-10-06 13:20:00|23968.7|23960.7|23953.2|23945.2|23973.2|23965.2|23949.7|23941.7|75
1633526700000|2021-10-06 13:25:00|23952.7|23944.7|23947.2|23939.2|23958.7|23950.7|23935.2|23927.2|74
1633527000000|2021-10-06 13:30:00|23946.7|23938.7|23995.7|23987.7|23999.7|23991.7|23926.7|23918.7|347
1633527300000|2021-10-06 13:35:00|23996.2|23988.2|24032.7|24024.7|24036.2|24028.2|23996.2|23988.2|625
1633527600000|2021-10-06 13:40:00|24032.2|24024.2|24043.2|24035.2|24055.7|24047.7|24031.2|24023.2|494
1633527900000|2021-10-06 13:45:00|24042.7|24034.7|24013.7|24005.7|24048.7|24040.7|24011.2|24003.2|310
1633528200000|2021-10-06 13:50:00|24012.7|24004.7|23979.7|23971.7|24021.2|24013.2|23976.7|23968.7|224
1633528500000|2021-10-06 13:55:00|23980.2|23972.2|23973.7|23965.7|23983.2|23975.2|23963.2|23955.2|220
1633528800000|2021-10-06 14:00:00|23974.2|23966.2|23941.7|23933.7|23974.2|23966.2|23927.7|23919.7|348
1633529100000|2021-10-06 14:05:00|23939.7|23931.7|23966.7|23958.7|23973.2|23965.2|23932.2|23924.2|215
1633529400000|2021-10-06 14:10:00|23966.2|23958.2|24012.2|24004.2|24014.2|24006.2|23946.7|23938.7|325
1633529700000|2021-10-06 14:15:00|24012.7|24004.7|23995.7|23987.7|24012.7|24004.7|23982.7|23974.7|189
1633530000000|2021-10-06 14:20:00|23995.2|23987.2|24063.2|24055.2|24068.2|24060.2|23993.2|23985.2|444
1633530300000|2021-10-06 14:25:00|24065.2|24057.2|24051.2|24043.2|24070.7|24062.7|24048.2|24040.2|243
1633530600000|2021-10-06 14:30:00|24050.7|24042.7|24067.2|24059.2|24081.2|24073.2|24050.2|24042.2|204
1633530900000|2021-10-06 14:35:00|24066.7|24058.7|24064.7|24056.7|24071.2|24063.2|24046.2|24038.2|144
1633531200000|2021-10-06 14:40:00|24065.2|24057.2|24047.2|24039.2|24068.2|24060.2|24045.7|24037.7|128
1633531500000|2021-10-06 14:45:00|24047.7|24039.7|24071.7|24063.7|24071.7|24063.7|24035.7|24027.7|166
1633531800000|2021-10-06 14:50:00|24071.2|24063.2|24077.7|24069.7|24077.7|24069.7|24055.7|24047.7|120
1633532100000|2021-10-06 14:55:00|24076.2|24068.2|24065.7|24057.7|24076.7|24068.7|24055.2|24047.2|108
1633532400000|2021-10-06 15:00:00|24061.2|24053.2|24079.2|24071.2|24085.7|24077.7|24057.2|24049.2|154
1633532700000|2021-10-06 15:05:00|24079.7|24071.7|24064.2|24056.2|24079.7|24071.7|24057.2|24049.2|89
1633533000000|2021-10-06 15:10:00|24065.2|24057.2|24066.2|24058.2|24070.2|24062.2|24050.2|24042.2|163
1633533300000|2021-10-06 15:15:00|24065.7|24057.7|24053.2|24045.2|24070.2|24062.2|24047.7|24039.7|108
1633533600000|2021-10-06 15:20:00|24053.7|24045.7|24012.2|24004.2|24057.2|24049.2|24010.2|24002.2|249
1633533900000|2021-10-06 15:25:00|24012.7|24004.7|24017.7|24009.7|24035.2|24027.2|24011.7|24003.7|111
1633534200000|2021-10-06 15:30:00|24018.2|24010.2|24012.7|24004.7|24036.7|24028.7|24008.2|24000.2|114
1633534500000|2021-10-06 15:35:00|24013.2|24005.2|24033.2|24025.2|24033.2|24025.2|24004.7|23996.7|106
1633534800000|2021-10-06 15:40:00|24033.7|24025.7|24017.7|24009.7|24037.7|24029.7|24011.7|24003.7|93
1633535100000|2021-10-06 15:45:00|24018.2|24010.2|24027.7|24019.7|24035.7|24027.7|24016.2|24008.2|60
1633535400000|2021-10-06 15:50:00|24027.2|24019.2|24058.7|24050.7|24060.7|24052.7|24027.2|24019.2|140
1633535700000|2021-10-06 15:55:00|24058.2|24050.2|24068.7|24060.7|24073.2|24065.2|24057.7|24049.7|96
1633536000000|2021-10-06 16:00:00|24069.7|24061.7|24048.7|24040.7|24073.7|24065.7|24046.2|24038.2|55
1633536300000|2021-10-06 16:05:00|24048.2|24040.2|24023.2|24015.2|24050.7|24042.7|24017.2|24009.2|130
1633536600000|2021-10-06 16:10:00|24023.7|24015.7|24015.2|24007.2|24028.2|24020.2|24014.2|24006.2|40
1633536900000|2021-10-06 16:15:00|24015.7|24007.7|24009.7|24001.7|24022.2|24014.2|24005.2|23997.2|60
1633537200000|2021-10-06 16:20:00|24010.2|24002.2|23989.7|23981.7|24010.7|24002.7|23982.7|23974.7|124
1633537500000|2021-10-06 16:25:00|23990.2|23982.2|23980.2|23972.2|24004.2|23996.2|23968.7|23960.7|120
1633537800000|2021-10-06 16:30:00|23979.7|23971.7|23989.2|23981.2|23989.7|23981.7|23972.2|23964.2|96
1633538100000|2021-10-06 16:35:00|23989.7|23981.7|23967.7|23959.7|23990.7|23982.7|23961.7|23953.7|92
1633538400000|2021-10-06 16:40:00|23967.2|23959.2|23997.2|23989.2|23997.7|23989.7|23966.2|23958.2|40
1633538700000|2021-10-06 16:45:00|23997.7|23989.7|23986.2|23978.2|24002.7|23994.7|23978.2|23970.2|80
1633539000000|2021-10-06 16:50:00|23986.7|23978.7|23990.2|23982.2|23998.7|23990.7|23980.7|23972.7|27
1633539300000|2021-10-06 16:55:00|23989.7|23981.7|24000.7|23992.7|24009.7|24001.7|23988.2|23980.2|81
1633539600000|2021-10-06 17:00:00|24001.7|23993.7|23998.2|23990.2|24012.7|24004.7|23988.7|23980.7|38
1633539900000|2021-10-06 17:05:00|23998.7|23990.7|23987.2|23979.2|23998.7|23990.7|23971.7|23963.7|52
1633540200000|2021-10-06 17:10:00|23986.7|23978.7|24000.7|23992.7|24000.7|23992.7|23978.7|23970.7|32
1633540500000|2021-10-06 17:15:00|23998.2|23990.2|24008.2|24000.2|24010.2|24002.2|23995.2|23987.2|47
1633540800000|2021-10-06 17:20:00|24007.7|23999.7|24014.7|24006.7|24027.2|24019.2|24000.2|23992.2|47
1633541100000|2021-10-06 17:25:00|24015.7|24007.7|24030.2|24022.2|24030.7|24022.7|24011.2|24003.2|28
1633541400000|2021-10-06 17:30:00|24030.7|24022.7|24062.2|24054.2|24062.7|24054.7|24030.2|24022.2|84
1633541700000|2021-10-06 17:35:00|24061.7|24053.7|24071.2|24063.2|24072.7|24064.7|24058.2|24050.2|113
1633542000000|2021-10-06 17:40:00|24070.7|24062.7|24078.7|24070.7|24079.7|24071.7|24067.2|24059.2|49
1633542300000|2021-10-06 17:45:00|24078.2|24070.2|24078.7|24070.7|24083.7|24075.7|24076.7|24068.7|70
1633542600000|2021-10-06 17:50:00|24078.2|24070.2|24055.2|24047.2|24079.2|24071.2|24054.2|24046.2|45
1633542900000|2021-10-06 17:55:00|24055.7|24047.7|24076.7|24068.7|24077.7|24069.7|24055.2|24047.2|24
1633543200000|2021-10-06 18:00:00|24077.7|24069.7|24080.7|24072.7|24087.2|24079.2|24061.2|24053.2|163
1633543500000|2021-10-06 18:05:00|24080.2|24072.2|24100.7|24092.7|24101.2|24093.2|24073.7|24065.7|161
1633543800000|2021-10-06 18:10:00|24101.2|24093.2|24107.7|24099.7|24114.7|24106.7|24096.2|24088.2|166
1633544100000|2021-10-06 18:15:00|24107.2|24099.2|24116.7|24108.7|24117.2|24109.2|24106.7|24098.7|31
1633544400000|2021-10-06 18:20:00|24116.2|24108.2|24110.7|24102.7|24123.2|24115.2|24109.2|24101.2|37
1633544700000|2021-10-06 18:25:00|24110.2|24102.2|24122.2|24114.2|24124.2|24116.2|24110.2|24102.2|28
1633545000000|2021-10-06 18:30:00|24121.7|24113.7|24122.2|24114.2|24123.7|24115.7|24116.7|24108.7|45
1633545300000|2021-10-06 18:35:00|24122.7|24114.7|24127.7|24119.7|24128.2|24120.2|24122.2|24114.2|89
1633545600000|2021-10-06 18:40:00|24127.2|24119.2|24135.7|24127.7|24140.2|24132.2|24127.2|24119.2|91
1633545900000|2021-10-06 18:45:00|24136.2|24128.2|24128.7|24120.7|24144.2|24136.2|24128.7|24120.7|66
1633546200000|2021-10-06 18:50:00|24129.2|24121.2|24128.2|24120.2|24132.7|24124.7|24109.7|24101.7|103
1633546500000|2021-10-06 18:55:00|24124.7|24116.7|24113.5|24083.5|24125.2|24117.2|24104.2|24083.5|135
1633546800000|2021-10-06 19:00:00|24113.3|24083.3|24111.4|24081.4|24121.9|24091.9|24109.7|24079.7|0
1633547100000|2021-10-06 19:05:00|24111.2|24081.2|24124.8|24094.8|24148.3|24118.3|24111.2|24081.2|0
1633547400000|2021-10-06 19:10:00|24124.6|24094.6|24118.2|24088.2|24136.6|24106.6|24112.8|24082.8|0
1633547700000|2021-10-06 19:15:00|24118.5|24088.5|24113.3|24083.3|24140.5|24110.5|24112.3|24082.3|0
1633548000000|2021-10-06 19:20:00|24113.6|24083.6|24118.9|24088.9|24127.6|24097.6|24107.6|24077.6|0
1633548300000|2021-10-06 19:25:00|24120.8|24090.8|24125.6|24095.6|24130|24100|24118.8|24088.8|0
1633548600000|2021-10-06 19:30:00|24125.3|24095.3|24114.1|24084.1|24125.3|24095.3|24111.8|24081.8|0
1633548900000|2021-10-06 19:35:00|24114.4|24084.4|24112.7|24082.7|24115.1|24085.1|24099.8|24069.8|0
1633549200000|2021-10-06 19:40:00|24113|24083|24125.6|24095.6|24125.6|24095.6|24111.4|24081.4|0
1633549500000|2021-10-06 19:45:00|24125.2|24095.2|24137.4|24107.4|24142.9|24112.9|24114|24084|0
1633549800000|2021-10-06 19:50:00|24137.6|24107.6|24146.7|24116.7|24158.5|24128.5|24137.6|24107.6|0
1633550100000|2021-10-06 19:55:00|24146.4|24116.4|24150.6|24120.6|24158|24128|24140.2|24110.2|0
1633550400000|2021-10-06 20:00:00|24151.7|24121.7|24139.5|24109.5|24151.7|24121.7|24135.1|24105.1|0
1633550700000|2021-10-06 20:05:00|24141.8|24111.8|24155.1|24125.1|24157.3|24127.3|24140.7|24110.7|0
1633551000000|2021-10-06 20:10:00|24154|24124|24155|24125|24156.2|24126.2|24151.7|24121.7|0
1633551300000|2021-10-06 20:15:00|24156.1|24126.1|24155.1|24125.1|24164|24134|24155|24125|0
1633551600000|2021-10-06 20:20:00|24156.3|24126.3|24156.2|24126.2|24158.4|24128.4|24155.1|24125.1|0
1633551900000|2021-10-06 20:25:00|24155.1|24125.1|24159.5|24129.5|24159.5|24129.5|24155.1|24125.1|0
1633552200000|2021-10-06 20:30:00|24160.6|24130.6|24161.1|24131.1|24164|24134|24156.7|24126.7|0
1633552500000|2021-10-06 20:35:00|24160|24130|24164.5|24134.5|24164.5|24134.5|24157.8|24127.8|0
1633552800000|2021-10-06 20:40:00|24160|24130|24153.9|24123.9|24160|24130|24153.9|24123.9|0
1633553100000|2021-10-06 20:45:00|24152.8|24122.8|24146.1|24116.1|24155|24125|24146.1|24116.1|0
1633553400000|2021-10-06 20:50:00|24147.2|24117.2|24150.5|24120.5|24151.7|24121.7|24147.2|24117.2|0
1633553700000|2021-10-06 20:55:00|24149.4|24119.4|24149|24119|24150.1|24120.1|24145.7|24115.7|0
1633554000000|2021-10-06 21:00:00|24148.8|24118.8|24148|24118|24148.8|24118.8|24143.5|24113.5|0
1633554300000|2021-10-06 21:05:00|24147.8|24117.8|24146.3|24116.3|24148.2|24118.2|24145.5|24115.5|0
1633554600000|2021-10-06 21:10:00|24146.6|24116.6|24146.3|24116.3|24147.4|24117.4|24145.9|24115.9|0
1633554900000|2021-10-06 21:15:00|24146.1|24116.1|24145.1|24115.1|24146.7|24116.7|24144.9|24114.9|0
1633555200000|2021-10-06 21:20:00|24145.6|24115.6|24145.9|24115.9|24146.7|24116.7|24145.1|24115.1|0
1633555500000|2021-10-06 21:25:00|24145.7|24115.7|24146.3|24116.3|24146.9|24116.9|24145.3|24115.3|0
1633555800000|2021-10-06 21:30:00|24146.1|24116.1|24145.6|24115.6|24146.3|24116.3|24145.6|24115.6|0
1633556100000|2021-10-06 21:35:00|24145.8|24115.8|24147.1|24117.1|24148.5|24118.5|24145.8|24115.8|0
1633556400000|2021-10-06 21:40:00|24147.3|24117.3|24148.1|24118.1|24148.2|24118.2|24147|24117|0
1633556700000|2021-10-06 21:45:00|24148.2|24118.2|24149.9|24119.9|24150.5|24120.5|24148|24118|0
1633557000000|2021-10-06 21:50:00|24149.7|24119.7|24152.9|24122.9|24153.2|24123.2|24149.7|24119.7|0
1633557300000|2021-10-06 21:55:00|24153.5|24123.5|24154.7|24124.7|24155.1|24125.1|24152.9|24122.9|0
1633557600000|2021-10-06 22:00:00|24152.6|24122.6|24162.9|24132.9|24167.6|24137.6|24152.6|24122.6|0
1633557900000|2021-10-06 22:05:00|24164|24134|24162.1|24132.1|24164.3|24134.3|24159.9|24129.9|0
1633558200000|2021-10-06 22:10:00|24163.2|24133.2|24162|24132|24164.3|24134.3|24160.1|24130.1|0
1633558500000|2021-10-06 22:15:00|24163.1|24133.1|24181.8|24151.8|24182.9|24152.9|24162|24132|0
1633558800000|2021-10-06 22:20:00|24182.9|24152.9|24175.6|24145.6|24186.1|24156.1|24175.6|24145.6|0
1633559100000|2021-10-06 22:25:00|24176.7|24146.7|24178.4|24148.4|24182.2|24152.2|24175.6|24145.6|0
1633559400000|2021-10-06 22:30:00|24179.5|24149.5|24188.4|24158.4|24190.6|24160.6|24177.3|24147.3|0
1633559700000|2021-10-06 22:35:00|24187.8|24157.8|24191.2|24161.2|24193.2|24163.2|24187.8|24157.8|0
1633560000000|2021-10-06 22:40:00|24191.5|24161.5|24186.2|24156.2|24192.2|24162.2|24185.1|24155.1|0
1633560300000|2021-10-06 22:45:00|24187.3|24157.3|24186.2|24156.2|24188.4|24158.4|24183.8|24153.8|0
1633560600000|2021-10-06 22:50:00|24187.3|24157.3|24200.5|24170.5|24200.5|24170.5|24186.2|24156.2|0
1633560900000|2021-10-06 22:55:00|24199.4|24169.4|24204|24174|24204|24174|24194|24164|0
1633561200000|2021-10-06 23:00:00|24205.1|24175.1|24219.4|24189.4|24220.8|24190.8|24205.1|24175.1|0
1633561500000|2021-10-06 23:05:00|24220.5|24190.5|24218.6|24188.6|24226.4|24196.4|24216.6|24186.6|0
1633561800000|2021-10-06 23:10:00|24218.9|24188.9|24203.2|24173.2|24218.9|24188.9|24199.5|24169.5|0
1633562100000|2021-10-06 23:15:00|24204.3|24174.3|24186.8|24156.8|24204.3|24174.3|24185.7|24155.7|0
1633562400000|2021-10-06 23:20:00|24185.7|24155.7|24191.4|24161.4|24191.4|24161.4|24185.7|24155.7|0
1633562700000|2021-10-06 23:25:00|24191.9|24161.9|24188.3|24158.3|24192.5|24162.5|24186.7|24156.7|0
1633563000000|2021-10-06 23:30:00|24187.2|24157.2|24180.6|24150.6|24189.5|24159.5|24172.9|24142.9|0
1633563300000|2021-10-06 23:35:00|24181.7|24151.7|24174.3|24144.3|24185|24155|24173.2|24143.2|0
1633563600000|2021-10-06 23:40:00|24173.2|24143.2|24172.3|24142.3|24175.1|24145.1|24165.6|24135.6|0
1633563900000|2021-10-06 23:45:00|24171.2|24141.2|24177.6|24147.6|24185.8|24155.8|24170.1|24140.1|0
1633564200000|2021-10-06 23:50:00|24176.5|24146.5|24178.3|24148.3|24179.8|24149.8|24169.4|24139.4|0
1633564500000|2021-10-06 23:55:00|24179.4|24149.4|24178.5|24148.5|24180.5|24150.5|24169.6|24139.6|0
1633564800000|2021-10-07 00:00:00|24177.9|24147.9|24176.6|24146.6|24192.1|24162.1|24172.9|24142.9|0
1633565100000|2021-10-07 00:05:00|24177.7|24147.7|24173.5|24143.5|24187.5|24157.5|24170.9|24140.9|0
1633565400000|2021-10-07 00:10:00|24174.7|24144.7|24170.7|24140.7|24176.9|24146.9|24168.5|24138.5|0
1633565700000|2021-10-07 00:15:00|24171.8|24141.8|24183.4|24153.4|24185.4|24155.4|24167.4|24137.4|0
1633566000000|2021-10-07 00:20:00|24183.2|24153.2|24175.6|24145.6|24183.2|24153.2|24165.7|24135.7|0
1633566300000|2021-10-07 00:25:00|24176.1|24146.1|24186.3|24156.3|24187.8|24157.8|24175.5|24145.5|0
1633566600000|2021-10-07 00:30:00|24185.2|24155.2|24198.7|24168.7|24204.4|24174.4|24183.7|24153.7|0
1633566900000|2021-10-07 00:35:00|24197.9|24167.9|24208.8|24178.8|24220.2|24190.2|24197.9|24167.9|0
1633567200000|2021-10-07 00:40:00|24208.2|24178.2|24207|24177|24210.6|24180.6|24203.6|24173.6|0
1633567500000|2021-10-07 00:45:00|24207.5|24177.5|24211.2|24181.2|24217.4|24187.4|24207.5|24177.5|0
1633567800000|2021-10-07 00:50:00|24210.7|24180.7|24183.3|24153.3|24216.6|24186.6|24179.4|24149.4|0
1633568100000|2021-10-07 00:55:00|24183.5|24153.5|24181.6|24151.6|24186.2|24156.2|24173.6|24143.6|0
1633568400000|2021-10-07 01:00:00|24182.2|24152.2|24180.5|24150.5|24190.4|24160.4|24177.2|24147.2|0
1633568700000|2021-10-07 01:05:00|24180|24150|24204.8|24174.8|24217.1|24187.1|24175.1|24145.1|0
1633569000000|2021-10-07 01:10:00|24204|24174|24216.4|24186.4|24219|24189|24200.7|24170.7|0
1633569300000|2021-10-07 01:15:00|24222.6|24192.6|24343.2|24338.2|24362.2|24357.2|24222.6|24192.6|3365
1633569600000|2021-10-07 01:20:00|24343.7|24338.7|24316.7|24311.7|24366.2|24361.2|24313.7|24308.7|2173
1633569900000|2021-10-07 01:25:00|24313.2|24308.2|24374.7|24369.7|24377.7|24372.7|24291.7|24286.7|2647
1633570200000|2021-10-07 01:30:00|24371.7|24366.7|24458.7|24453.7|24498.2|24493.2|24320.2|24315.2|8854
1633570500000|2021-10-07 01:35:00|24459.7|24454.7|24437.5|24432.5|24493|24488|24428.5|24423.5|3842
1633570800000|2021-10-07 01:40:00|24438|24433|24479.5|24474.5|24518|24513|24438|24433|4084
1633571100000|2021-10-07 01:45:00|24478|24473|24464.5|24459.5|24509.5|24504.5|24449.5|24444.5|2463
1633571400000|2021-10-07 01:50:00|24465.5|24460.5|24485.5|24480.5|24506.5|24501.5|24463.5|24458.5|2119
1633571700000|2021-10-07 01:55:00|24485|24480|24432|24427|24506|24501|24429.5|24424.5|2141
1633572000000|2021-10-07 02:00:00|24429|24424|24416.5|24411.5|24479.5|24474.5|24406.5|24401.5|2116
1633572300000|2021-10-07 02:05:00|24415.5|24410.5|24466|24461|24475.5|24470.5|24411|24406|2109
1633572600000|2021-10-07 02:10:00|24469|24464|24462|24457|24487.5|24482.5|24435|24430|1559
1633572900000|2021-10-07 02:15:00|24461.5|24456.5|24420.5|24415.5|24479|24474|24401.5|24396.5|1789
1633573200000|2021-10-07 02:20:00|24420|24415|24452.5|24447.5|24460|24455|24419|24414|1365
1633573500000|2021-10-07 02:25:00|24451.5|24446.5|24429|24424|24455|24450|24425|24420|608
1633573800000|2021-10-07 02:30:00|24427.5|24422.5|24458.5|24453.5|24477|24472|24426.5|24421.5|1240
1633574100000|2021-10-07 02:35:00|24455.5|24450.5|24484|24479|24492|24487|24452|24447|1242
1633574400000|2021-10-07 02:40:00|24484.5|24479.5|24469|24464|24501.5|24496.5|24459.5|24454.5|1420
1633574700000|2021-10-07 02:45:00|24470|24465|24480.5|24475.5|24501.5|24496.5|24470|24465|1232
1633575000000|2021-10-07 02:50:00|24480|24475|24476.5|24471.5|24494|24489|24471.5|24466.5|785
1633575300000|2021-10-07 02:55:00|24476|24471|24535|24530|24542|24537|24476|24471|2391
1633575600000|2021-10-07 03:00:00|24536|24531|24537|24532|24553.5|24548.5|24526|24521|2114
1633575900000|2021-10-07 03:05:00|24536.5|24531.5|24554|24549|24562.5|24557.5|24532|24527|1147
1633576200000|2021-10-07 03:10:00|24553.5|24548.5|24518|24513|24558|24553|24512.5|24507.5|1155
1633576500000|2021-10-07 03:15:00|24518.5|24513.5|24502|24497|24532|24527|24501|24496|1003
1633576800000|2021-10-07 03:20:00|24501|24496|24489.5|24484.5|24513.5|24508.5|24484|24479|1114
1633577100000|2021-10-07 03:25:00|24491|24486|24480|24475|24494|24489|24477|24472|870
1633577400000|2021-10-07 03:30:00|24480.5|24475.5|24495|24490|24506|24501|24474|24469|810
1633577700000|2021-10-07 03:35:00|24495.5|24490.5|24496|24491|24497.5|24492.5|24472|24467|720
1633578000000|2021-10-07 03:40:00|24496.5|24491.5|24476|24471|24497.5|24492.5|24476|24471|417
1633578300000|2021-10-07 03:45:00|24475.5|24470.5|24490.5|24485.5|24492.5|24487.5|24473.5|24468.5|365
1633578600000|2021-10-07 03:50:00|24492|24487|24501|24496|24511|24506|24484|24479|562
1633578900000|2021-10-07 03:55:00|24501.5|24496.5|24505.5|24500.5|24509|24504|24500|24495|352
1633579200000|2021-10-07 04:00:00|24518.6|24488.6|24522.1|24492.1|24523.1|24493.1|24516.5|24486.5|1
1633579500000|2021-10-07 04:05:00|24521.5|24491.5|24521.1|24491.1|24522.4|24492.4|24517.1|24487.1|0
1633579800000|2021-10-07 04:10:00|24521.9|24491.9|24514.4|24484.4|24522.1|24492.1|24512.3|24482.3|0
1633580100000|2021-10-07 04:15:00|24513.6|24483.6|24528.3|24498.3|24528.3|24498.3|24512.8|24482.8|0
1633580400000|2021-10-07 04:20:00|24529.1|24499.1|24520.4|24490.4|24531.2|24501.2|24518.7|24488.7|0
1633580700000|2021-10-07 04:25:00|24519.8|24489.8|24517.8|24487.8|24526.6|24496.6|24517|24487|0
1633581000000|2021-10-07 04:30:00|24517|24487|24515.5|24485.5|24525.3|24495.3|24514.9|24484.9|0
1633581300000|2021-10-07 04:35:00|24515.8|24485.8|24517.1|24487.1|24517.9|24487.9|24510.4|24480.4|0
1633581600000|2021-10-07 04:40:00|24516.6|24486.6|24507.5|24477.5|24518.9|24488.9|24505.7|24475.7|0
1633581900000|2021-10-07 04:45:00|24508.2|24478.2|24494|24464|24514|24484|24489.6|24459.6|0
1633582200000|2021-10-07 04:50:00|24494.6|24464.6|24495|24465|24497.4|24467.4|24492.7|24462.7|0
1633582500000|2021-10-07 04:55:00|24494.8|24464.8|24497|24467|24498.1|24468.1|24494|24464|0
1633582800000|2021-10-07 05:00:00|24498.9|24468.9|24515|24510|24517|24512|24453|24448|1715
1633583100000|2021-10-07 05:05:00|24514.5|24509.5|24475.5|24470.5|24516.5|24511.5|24461.5|24456.5|755
1633583400000|2021-10-07 05:10:00|24475|24470|24493.5|24488.5|24506.5|24501.5|24462.5|24457.5|900
1633583700000|2021-10-07 05:15:00|24494|24489|24503|24498|24514|24509|24488|24483|426
1633584000000|2021-10-07 05:20:00|24502.5|24497.5|24508.5|24503.5|24508.5|24503.5|24492.5|24487.5|299
1633584300000|2021-10-07 05:25:00|24509|24504|24541|24536|24541.5|24536.5|24497.5|24492.5|705
1633584600000|2021-10-07 05:30:00|24542|24537|24519.5|24514.5|24544|24539|24515|24510|675
1633584900000|2021-10-07 05:35:00|24520|24515|24511|24506|24527.5|24522.5|24507.5|24502.5|291
1633585200000|2021-10-07 05:40:00|24510.5|24505.5|24497|24492|24510.5|24505.5|24484|24479|572
1633585500000|2021-10-07 05:45:00|24500|24495|24499.5|24494.5|24511.5|24506.5|24486.5|24481.5|390
1633585800000|2021-10-07 05:50:00|24498.5|24493.5|24473|24468|24505|24500|24469.5|24464.5|469
1633586100000|2021-10-07 05:55:00|24472.5|24467.5|24499.5|24494.5|24503|24498|24468.5|24463.5|516
1633586400000|2021-10-07 06:00:00|24498|24493|24535|24530|24537|24532|24497|24492|1013
1633586700000|2021-10-07 06:05:00|24535.5|24530.5|24589|24584|24602.5|24597.5|24527|24522|2825
1633587000000|2021-10-07 06:10:00|24589.5|24584.5|24578|24573|24592|24587|24577.5|24572.5|793
1633587300000|2021-10-07 06:15:00|24578.5|24573.5|24581.5|24576.5|24588.5|24583.5|24578.5|24573.5|941
1633587600000|2021-10-07 06:20:00|24582|24577|24599.5|24594.5|24602.5|24597.5|24581.5|24576.5|1262
1633587900000|2021-10-07 06:25:00|24600|24595|24582|24577|24602.5|24597.5|24572.5|24567.5|837
1633588200000|2021-10-07 06:30:00|24580.5|24575.5|24601.5|24596.5|24608.5|24603.5|24580.5|24575.5|1173
1633588500000|2021-10-07 06:35:00|24602|24597|24616|24611|24618.5|24613.5|24598|24593|690
1633588800000|2021-10-07 06:40:00|24615.5|24610.5|24599|24594|24618|24613|24593.5|24588.5|684
1633589100000|2021-10-07 06:45:00|24599.5|24594.5|24601|24596|24605.5|24600.5|24588.5|24583.5|539
1633589400000|2021-10-07 06:50:00|24600.5|24595.5|24584.5|24579.5|24608|24603|24578.5|24573.5|651
1633589700000|2021-10-07 06:55:00|24584|24579|24602|24597|24603|24598|24572.5|24567.5|955
1633590000000|2021-10-07 07:00:00|24604|24599|24626.5|24621.5|24632.5|24627.5|24601.5|24596.5|1293
1633590300000|2021-10-07 07:05:00|24627|24622|24614|24609|24630|24625|24611.5|24606.5|534
1633590600000|2021-10-07 07:10:00|24614.5|24609.5|24616|24611|24620.5|24615.5|24603.5|24598.5|490
1633590900000|2021-10-07 07:15:00|24616.5|24611.5|24598.5|24593.5|24629.5|24624.5|24594|24589|759
1633591200000|2021-10-07 07:20:00|24597|24592|24638.5|24633.5|24658.5|24653.5|24596|24591|1925
1633591500000|2021-10-07 07:25:00|24637.5|24632.5|24632|24627|24640.5|24635.5|24620.5|24615.5|708
1633591800000|2021-10-07 07:30:00|24631.5|24626.5|24649|24644|24662.5|24657.5|24629|24624|1193
1633592100000|2021-10-07 07:35:00|24649.5|24644.5|24667|24662|24677|24672|24648|24643|925
1633592400000|2021-10-07 07:40:00|24666.5|24661.5|24676|24671|24679.5|24674.5|24645|24640|1060
1633592700000|2021-10-07 07:45:00|24676.5|24671.5|24705|24700|24711.5|24706.5|24673.5|24668.5|2059
1633593000000|2021-10-07 07:50:00|24704|24699|24694.5|24689.5|24714.5|24709.5|24683.5|24678.5|1511
1633593300000|2021-10-07 07:55:00|24694|24689|24699.5|24694.5|24701.5|24696.5|24681.5|24676.5|1877
1633593600000|2021-10-07 08:00:00|24700|24695|24665|24660|24714|24709|24661|24656|1796
1633593900000|2021-10-07 08:05:00|24664.5|24659.5|24639|24634|24670|24665|24636|24631|1389
1633594200000|2021-10-07 08:10:00|24638.5|24633.5|24631.5|24626.5|24644|24639|24625.5|24620.5|1366
1633594500000|2021-10-07 08:15:00|24631|24626|24611|24606|24643|24638|24607.5|24602.5|1181
1633594800000|2021-10-07 08:20:00|24610.5|24605.5|24603.5|24598.5|24621.5|24616.5|24602|24597|777
1633595100000|2021-10-07 08:25:00|24602.5|24597.5|24624.5|24619.5|24631.5|24626.5|24598.5|24593.5|1387
1633595400000|2021-10-07 08:30:00|24638|24608|24653.6|24623.6|24661.8|24631.8|24634.8|24604.8|0
1633595700000|2021-10-07 08:35:00|24652.1|24622.1|24656.1|24626.1|24673.7|24643.7|24652.1|24622.1|0
1633596000000|2021-10-07 08:40:00|24657.6|24627.6|24660.2|24630.2|24670.9|24640.9|24656.4|24626.4|0
1633596300000|2021-10-07 08:45:00|24659.5|24629.5|24661|24631|24673|24643|24654.5|24624.5|0
1633596600000|2021-10-07 08:50:00|24660.3|24630.3|24655.6|24625.6|24668.8|24638.8|24655.6|24625.6|0
1633596900000|2021-10-07 08:55:00|24656.2|24626.2|24648.8|24618.8|24663.4|24633.4|24642.2|24612.2|0
1633597200000|2021-10-07 09:00:00|24650.4|24620.4|24651.7|24621.7|24654.5|24624.5|24642.4|24612.4|0
1633597500000|2021-10-07 09:05:00|24652.3|24622.3|24653.7|24623.7|24660.7|24630.7|24651.1|24621.1|0
1633597800000|2021-10-07 09:10:00|24652.9|24622.9|24646.4|24616.4|24659.7|24629.7|24644.9|24614.9|0
1633598100000|2021-10-07 09:15:00|24638.5|24630.5|24621.5|24613.5|24639|24631|24614.5|24606.5|677
1633598400000|2021-10-07 09:20:00|24621|24613|24624|24616|24628.5|24620.5|24613|24605|59
1633598700000|2021-10-07 09:25:00|24623.5|24615.5|24608.5|24600.5|24623.5|24615.5|24607|24599|118
1633599000000|2021-10-07 09:30:00|24609|24601|24617|24609|24617|24609|24606|24598|96
1633599300000|2021-10-07 09:35:00|24617.5|24609.5|24605|24597|24625|24617|24604|24596|140
1633599600000|2021-10-07 09:40:00|24604.5|24596.5|24604.5|24596.5|24605.5|24597.5|24595.5|24587.5|140
1633599900000|2021-10-07 09:45:00|24604|24596|24616.5|24608.5|24622|24614|24602|24594|109
1633600200000|2021-10-07 09:50:00|24617|24609|24621.5|24613.5|24622.5|24614.5|24610|24602|62
1633600500000|2021-10-07 09:55:00|24623|24615|24621.5|24613.5|24626|24618|24618.5|24610.5|43
1633600800000|2021-10-07 10:00:00|24622|24614|24650.5|24642.5|24658|24650|24621.5|24613.5|206
1633601100000|2021-10-07 10:05:00|24650|24642|24655.5|24647.5|24656.5|24648.5|24645.5|24637.5|76
1633601400000|2021-10-07 10:10:00|24656|24648|24660.5|24652.5|24662|24654|24655.5|24647.5|87
1633601700000|2021-10-07 10:15:00|24661|24653|24652.5|24644.5|24662|24654|24648|24640|178
1633602000000|2021-10-07 10:20:00|24653|24645|24646.5|24638.5|24657|24649|24643.5|24635.5|194
1633602300000|2021-10-07 10:25:00|24647|24639|24640|24632|24649.5|24641.5|24639.5|24631.5|124
1633602600000|2021-10-07 10:30:00|24639|24631|24644|24636|24648|24640|24632.5|24624.5|100
1633602900000|2021-10-07 10:35:00|24643.5|24635.5|24647|24639|24647|24639|24640|24632|35
1633603200000|2021-10-07 10:40:00|24647.5|24639.5|24638|24630|24650|24642|24635.5|24627.5|84
1633603500000|2021-10-07 10:45:00|24638.5|24630.5|24641|24633|24642|24634|24634.5|24626.5|83
1633603800000|2021-10-07 10:50:00|24641.5|24633.5|24654.5|24646.5|24655.5|24647.5|24641|24633|34
1633604100000|2021-10-07 10:55:00|24654|24646|24672.5|24664.5|24674|24666|24654|24646|162
1633604400000|2021-10-07 11:00:00|24672|24664|24665.5|24657.5|24677|24669|24663|24655|187
1633604700000|2021-10-07 11:05:00|24666|24658|24671.5|24663.5|24673|24665|24665|24657|88
1633605000000|2021-10-07 11:10:00|24672|24664|24678|24670|24680.5|24672.5|24671.5|24663.5|89
1633605300000|2021-10-07 11:15:00|24678.5|24670.5|24679|24671|24683|24675|24675|24667|112
1633605600000|2021-10-07 11:20:00|24679.5|24671.5|24697.5|24689.5|24699.5|24691.5|24678.5|24670.5|167
1633605900000|2021-10-07 11:25:00|24697|24689|24693|24685|24702.5|24694.5|24690.5|24682.5|119
1633606200000|2021-10-07 11:30:00|24694|24686|24685.5|24677.5|24696|24688|24685.5|24677.5|78
1633606500000|2021-10-07 11:35:00|24685|24677|24697|24689|24701.5|24693.5|24682.5|24674.5|57
1633606800000|2021-10-07 11:40:00|24696.5|24688.5|24696|24688|24699.5|24691.5|24689|24681|39
1633607100000|2021-10-07 11:45:00|24696.5|24688.5|24685.5|24677.5|24697|24689|24683|24675|70
1633607400000|2021-10-07 11:50:00|24685|24677|24678.5|24670.5|24688.5|24680.5|24674.5|24666.5|54
1633607700000|2021-10-07 11:55:00|24680|24672|24680|24672|24680.5|24672.5|24672|24664|29
1633608000000|2021-10-07 12:00:00|24679|24671|24670.5|24662.5|24680|24672|24670|24662|78
1633608300000|2021-10-07 12:05:00|24671|24663|24659|24651|24674.5|24666.5|24659|24651|87
1633608600000|2021-10-07 12:10:00|24659.5|24651.5|24664|24656|24666.5|24658.5|24655.5|24647.5|76
1633608900000|2021-10-07 12:15:00|24663.5|24655.5|24663.5|24655.5|24671.5|24663.5|24661.5|24653.5|83
1633609200000|2021-10-07 12:20:00|24663|24655|24664.5|24656.5|24666.5|24658.5|24659|24651|44
1633609500000|2021-10-07 12:25:00|24664|24656|24656|24648|24673.5|24665.5|24656|24648|47
1633609800000|2021-10-07 12:30:00|24655.5|24647.5|24634|24626|24655.5|24647.5|24629.5|24621.5|248
1633610100000|2021-10-07 12:35:00|24633|24625|24655.5|24647.5|24660|24652|24629.5|24621.5|196
1633610400000|2021-10-07 12:40:00|24655|24647|24658|24650|24671|24663|24647.5|24639.5|149
1633610700000|2021-10-07 12:45:00|24657.5|24649.5|24651.5|24643.5|24664|24656|24651.5|24643.5|61
1633611000000|2021-10-07 12:50:00|24652.5|24644.5|24655|24647|24661|24653|24647|24639|88
1633611300000|2021-10-07 12:55:00|24654.5|24646.5|24648|24640|24656.5|24648.5|24641.5|24633.5|97
1633611600000|2021-10-07 13:00:00|24648.5|24640.5|24633|24625|24654|24646|24633|24625|151
1633611900000|2021-10-07 13:05:00|24633.5|24625.5|24635|24627|24641|24633|24629|24621|96
1633612200000|2021-10-07 13:10:00|24635.5|24627.5|24627|24619|24636.5|24628.5|24625.5|24617.5|91
1633612500000|2021-10-07 13:15:00|24626.5|24618.5|24628|24620|24637.5|24629.5|24624.5|24616.5|79
1633612800000|2021-10-07 13:20:00|24628.5|24620.5|24627.5|24619.5|24633|24625|24622|24614|95
1633613100000|2021-10-07 13:25:00|24625.5|24617.5|24627|24619|24629.5|24621.5|24613|24605|158
1633613400000|2021-10-07 13:30:00|24626.5|24618.5|24643.5|24635.5|24654.5|24646.5|24615|24607|452
1633613700000|2021-10-07 13:35:00|24644|24636|24655|24647|24665|24657|24644|24636|269
1633614000000|2021-10-07 13:40:00|24655.5|24647.5|24680|24672|24689.5|24681.5|24655.5|24647.5|513
1633614300000|2021-10-07 13:45:00|24680.5|24672.5|24650|24642|24687|24679|24648|24640|362
1633614600000|2021-10-07 13:50:00|24650.5|24642.5|24678|24670|24684|24676|24650.5|24642.5|278
1633614900000|2021-10-07 13:55:00|24678.5|24670.5|24700|24692|24702|24694|24674|24666|294
1633615200000|2021-10-07 14:00:00|24699.5|24691.5|24721|24713|24730.5|24722.5|24697|24689|425
1633615500000|2021-10-07 14:05:00|24720.5|24712.5|24727.5|24719.5|24729|24721|24716.5|24708.5|210
1633615800000|2021-10-07 14:10:00|24727|24719|24737.5|24729.5|24748|24740|24726.5|24718.5|329
1633616100000|2021-10-07 14:15:00|24738|24730|24757.5|24749.5|24758.5|24750.5|24737.5|24729.5|352
1633616400000|2021-10-07 14:20:00|24757|24749|24779.5|24771.5|24783.5|24775.5|24753.5|24745.5|442
1633616700000|2021-10-07 14:25:00|24780|24772|24790|24782|24800.5|24792.5|24779.5|24771.5|574
1633617000000|2021-10-07 14:30:00|24788.5|24780.5|24791|24783|24791|24783|24777|24769|381
1633617300000|2021-10-07 14:35:00|24790.5|24782.5|24783|24775|24808.5|24800.5|24781|24773|221
1633617600000|2021-10-07 14:40:00|24783.5|24775.5|24788.5|24780.5|24792.5|24784.5|24781|24773|189
1633617900000|2021-10-07 14:45:00|24788|24780|24800.5|24792.5|24801.5|24793.5|24785|24777|147
1633618200000|2021-10-07 14:50:00|24800|24792|24797.5|24789.5|24802.5|24794.5|24793|24785|176
1633618500000|2021-10-07 14:55:00|24798|24790|24808|24800|24820|24812|24793.5|24785.5|361
1633618800000|2021-10-07 15:00:00|24807.5|24799.5|24833.5|24825.5|24836|24828|24803.5|24795.5|495
1633619100000|2021-10-07 15:05:00|24833|24825|24818.5|24810.5|24845.5|24837.5|24817.5|24809.5|248
1633619400000|2021-10-07 15:10:00|24819|24811|24805|24797|24822|24814|24801.5|24793.5|257
1633619700000|2021-10-07 15:15:00|24805.5|24797.5|24798|24790|24814.5|24806.5|24789|24781|328
1633620000000|2021-10-07 15:20:00|24798.5|24790.5|24820|24812|24826|24818|24798.5|24790.5|200
1633620300000|2021-10-07 15:25:00|24819.5|24811.5|24825.5|24817.5|24833.5|24825.5|24816.5|24808.5|304
1633620600000|2021-10-07 15:30:00|24826.5|24818.5|24834.5|24826.5|24839.5|24831.5|24825|24817|302
1633620900000|2021-10-07 15:35:00|24834|24826|24844.5|24836.5|24844.5|24836.5|24831.5|24823.5|151
1633621200000|2021-10-07 15:40:00|24844|24836|24861.5|24853.5|24861.5|24853.5|24840.5|24832.5|173
1633621500000|2021-10-07 15:45:00|24861|24853|24855|24847|24871|24863|24848|24840|187
1633621800000|2021-10-07 15:50:00|24855.5|24847.5|24847.5|24839.5|24857|24849|24844|24836|146
1633622100000|2021-10-07 15:55:00|24848|24840|24861|24853|24864|24856|24846.5|24838.5|94
1633622400000|2021-10-07 16:00:00|24860.5|24852.5|24863|24855|24866|24858|24856|24848|206
1633622700000|2021-10-07 16:05:00|24862.5|24854.5|24869|24861|24872.5|24864.5|24857.5|24849.5|186
1633623000000|2021-10-07 16:10:00|24868.5|24860.5|24868|24860|24868.5|24860.5|24852.5|24844.5|187
1633623300000|2021-10-07 16:15:00|24867.5|24859.5|24871|24863|24879.5|24871.5|24866|24858|245
1633623600000|2021-10-07 16:20:00|24870.5|24862.5|24868|24860|24872|24864|24865|24857|40
1633623900000|2021-10-07 16:25:00|24867.5|24859.5|24870|24862|24871|24863|24863|24855|111
1633624200000|2021-10-07 16:30:00|24869.5|24861.5|24873.5|24865.5|24879|24871|24868.5|24860.5|74
1633624500000|2021-10-07 16:35:00|24873|24865|24867.5|24859.5|24874.5|24866.5|24864.5|24856.5|33
1633624800000|2021-10-07 16:40:00|24867|24859|24860|24852|24872|24864|24856|24848|76
1633625100000|2021-10-07 16:45:00|24859.5|24851.5|24845.5|24837.5|24859.5|24851.5|24843.5|24835.5|77
1633625400000|2021-10-07 16:50:00|24846|24838|24845.5|24837.5|24846|24838|24828|24820|114
1633625700000|2021-10-07 16:55:00|24846.5|24838.5|24848|24840|24853.5|24845.5|24843|24835|68
1633626000000|2021-10-07 17:00:00|24847.5|24839.5|24835.5|24827.5|24848.5|24840.5|24833|24825|64
1633626300000|2021-10-07 17:05:00|24835|24827|24841|24833|24841.5|24833.5|24831|24823|68
1633626600000|2021-10-07 17:10:00|24840|24832|24837.5|24829.5|24841|24833|24833.5|24825.5|42
1633626900000|2021-10-07 17:15:00|24838|24830|24847|24839|24847|24839|24836|24828|26
1633627200000|2021-10-07 17:20:00|24846.5|24838.5|24844.5|24836.5|24848.5|24840.5|24840|24832|24
1633627500000|2021-10-07 17:25:00|24844|24836|24849.5|24841.5|24850|24842|24841.5|24833.5|24
1633627800000|2021-10-07 17:30:00|24849|24841|24839.5|24831.5|24849|24841|24835|24827|40
1633628100000|2021-10-07 17:35:00|24839|24831|24836|24828|24844|24836|24833.5|24825.5|48
1633628400000|2021-10-07 17:40:00|24835.5|24827.5|24837.5|24829.5|24837.5|24829.5|24834|24826|21
1633628700000|2021-10-07 17:45:00|24836|24828|24831|24823|24837.5|24829.5|24830.5|24822.5|26
1633629000000|2021-10-07 17:50:00|24830.5|24822.5|24826|24818|24832|24824|24825.5|24817.5|31
1633629300000|2021-10-07 17:55:00|24826.5|24818.5|24823.5|24815.5|24831|24823|24823|24815|55
1633629600000|2021-10-07 18:00:00|24823|24815|24810.5|24802.5|24825.5|24817.5|24802.5|24794.5|111
1633629900000|2021-10-07 18:05:00|24810|24802|24818.5|24810.5|24820.5|24812.5|24807|24799|32
1633630200000|2021-10-07 18:10:00|24817|24809|24823.5|24815.5|24829|24821|24814.5|24806.5|64
1633630500000|2021-10-07 18:15:00|24823|24815|24829|24821|24831|24823|24821|24813|33
1633630800000|2021-10-07 18:20:00|24828.5|24820.5|24828|24820|24831.5|24823.5|24825.5|24817.5|11
1633631100000|2021-10-07 18:25:00|24827.5|24819.5|24818|24810|24828|24820|24814.5|24806.5|24
1633631400000|2021-10-07 18:30:00|24818.5|24810.5|24828|24820|24831.5|24823.5|24817.5|24809.5|39
1633631700000|2021-10-07 18:35:00|24828.5|24820.5|24816.5|24808.5|24831|24823|24816|24808|65
1633632000000|2021-10-07 18:40:00|24821.5|24813.5|24810.5|24802.5|24821.5|24813.5|24808|24800|131
1633632300000|2021-10-07 18:45:00|24811|24803|24803.5|24795.5|24812|24804|24799|24791|174
1633632600000|2021-10-07 18:50:00|24803|24795|24801|24793|24808.5|24800.5|24797.5|24789.5|77
1633632900000|2021-10-07 18:55:00|24800.5|24792.5|24824|24794|24824|24805.5|24797|24789|89
1633633200000|2021-10-07 19:00:00|24823.4|24793.4|24820.5|24790.5|24828.5|24798.5|24808.2|24778.2|0
1633633500000|2021-10-07 19:05:00|24821.2|24791.2|24852.7|24822.7|24852.7|24822.7|24821|24791|0
1633633800000|2021-10-07 19:10:00|24852.5|24822.5|24862.3|24832.3|24863.1|24833.1|24843.9|24813.9|0
1633634100000|2021-10-07 19:15:00|24862|24832|24863.5|24833.5|24864.5|24834.5|24852.8|24822.8|0
1633634400000|2021-10-07 19:20:00|24863.2|24833.2|24854.6|24824.6|24868|24838|24854.6|24824.6|0
1633634700000|2021-10-07 19:25:00|24854.9|24824.9|24855|24825|24856.3|24826.3|24838.1|24808.1|0
1633635000000|2021-10-07 19:30:00|24854.8|24824.8|24874.2|24844.2|24879.9|24849.9|24845.7|24815.7|0
1633635300000|2021-10-07 19:35:00|24876.1|24846.1|24870.2|24840.2|24882.5|24852.5|24869.6|24839.6|0
1633635600000|2021-10-07 19:40:00|24870.6|24840.6|24855.7|24825.7|24882.1|24852.1|24855.7|24825.7|0
1633635900000|2021-10-07 19:45:00|24855.9|24825.9|24846.1|24816.1|24855.9|24825.9|24829.9|24799.9|0
1633636200000|2021-10-07 19:50:00|24845.8|24815.8|24852.4|24822.4|24854.6|24824.6|24842.8|24812.8|0
1633636500000|2021-10-07 19:55:00|24852.1|24822.1|24857.6|24827.6|24857.6|24827.6|24834.3|24804.3|0
1633636800000|2021-10-07 20:00:00|24858.8|24828.8|24868.2|24838.2|24871.6|24841.6|24854.6|24824.6|0
1633637100000|2021-10-07 20:05:00|24867.1|24837.1|24859|24829|24870.5|24840.5|24856.9|24826.9|0
1633637400000|2021-10-07 20:10:00|24860.2|24830.2|24860.2|24830.2|24868.1|24838.1|24859|24829|0
1633637700000|2021-10-07 20:15:00|24859|24829|24866.8|24836.8|24867.9|24837.9|24857.9|24827.9|0
1633638000000|2021-10-07 20:20:00|24865.7|24835.7|24864.5|24834.5|24869.1|24839.1|24864.5|24834.5|0
1633638300000|2021-10-07 20:25:00|24865.7|24835.7|24866.8|24836.8|24871.3|24841.3|24864.5|24834.5|0
1633638600000|2021-10-07 20:30:00|24867.9|24837.9|24876.4|24846.4|24876.4|24846.4|24865.7|24835.7|0
1633638900000|2021-10-07 20:35:00|24875.3|24845.3|24874.3|24844.3|24876.4|24846.4|24870.9|24840.9|0
1633639200000|2021-10-07 20:40:00|24873.2|24843.2|24874.8|24844.8|24880.5|24850.5|24873.2|24843.2|0
1633639500000|2021-10-07 20:45:00|24873.7|24843.7|24854|24824|24874.8|24844.8|24853.4|24823.4|0
1633639800000|2021-10-07 20:50:00|24852.8|24822.8|24861.6|24831.6|24863|24833|24852.8|24822.8|0
1633640100000|2021-10-07 20:55:00|24861.1|24831.1|24859.7|24829.7|24861.6|24831.6|24858.8|24828.8|0
1633640400000|2021-10-07 21:00:00|24860|24830|24862.9|24832.9|24862.9|24832.9|24860|24830|0
1633640700000|2021-10-07 21:05:00|24862.7|24832.7|24864.5|24834.5|24865|24835|24862.6|24832.6|0
1633641000000|2021-10-07 21:10:00|24864.4|24834.4|24862.7|24832.7|24865|24835|24862.7|24832.7|0
1633641300000|2021-10-07 21:15:00|24862.6|24832.6|24860.7|24830.7|24863.1|24833.1|24860.6|24830.6|0
1633641600000|2021-10-07 21:20:00|24861.2|24831.2|24862.7|24832.7|24863.8|24833.8|24860.9|24830.9|0
1633641900000|2021-10-07 21:25:00|24861.6|24831.6|24861.9|24831.9|24862|24832|24861.6|24831.6|0
1633642200000|2021-10-07 21:30:00|24861.4|24831.4|24862.7|24832.7|24862.8|24832.8|24861.4|24831.4|0
1633642500000|2021-10-07 21:35:00|24862.8|24832.8|24862.8|24832.8|24863.3|24833.3|24862.8|24832.8|0
1633643100000|2021-10-07 21:45:00|24862.4|24832.4|24861.9|24831.9|24862.4|24832.4|24861.9|24831.9|0
1633643400000|2021-10-07 21:50:00|24860.7|24830.7|24860.9|24830.9|24861.4|24831.4|24859.6|24829.6|0
1633643700000|2021-10-07 21:55:00|24861.1|24831.1|24861.7|24831.7|24861.7|24831.7|24860.4|24830.4|0
1633644000000|2021-10-07 22:00:00|24861.1|24831.1|24871.7|24841.7|24873.1|24843.1|24856.5|24826.5|0
1633644300000|2021-10-07 22:05:00|24872.2|24842.2|24875.4|24845.4|24876.8|24846.8|24869.8|24839.8|0
1633644600000|2021-10-07 22:10:00|24876.6|24846.6|24871.2|24841.2|24877.7|24847.7|24868.9|24838.9|0
1633644900000|2021-10-07 22:15:00|24870.7|24840.7|24869.5|24839.5|24871.8|24841.8|24862.7|24832.7|0
1633645200000|2021-10-07 22:20:00|24870.7|24840.7|24869.5|24839.5|24872.9|24842.9|24865.5|24835.5|0
1633645500000|2021-10-07 22:25:00|24870.1|24840.1|24872.1|24842.1|24873.6|24843.6|24867.9|24837.9|0
1633645800000|2021-10-07 22:30:00|24871|24841|24868.7|24838.7|24873.9|24843.9|24867.6|24837.6|0
1633646100000|2021-10-07 22:35:00|24868.1|24838.1|24873.7|24843.7|24874.9|24844.9|24866.7|24836.7|0
1633646400000|2021-10-07 22:40:00|24874.3|24844.3|24871.9|24841.9|24876|24846|24871.4|24841.4|0
1633646700000|2021-10-07 22:45:00|24871.4|24841.4|24879.3|24849.3|24879.3|24849.3|24870|24840|0
1633647000000|2021-10-07 22:50:00|24879.9|24849.9|24878.6|24848.6|24885|24855|24877.2|24847.2|0
1633647300000|2021-10-07 22:55:00|24879.2|24849.2|24886.4|24856.4|24887.6|24857.6|24878.6|24848.6|0
1633647600000|2021-10-07 23:00:00|24887.6|24857.6|24892.7|24862.7|24896.1|24866.1|24887.6|24857.6|0
1633647900000|2021-10-07 23:05:00|24893.9|24863.9|24888.3|24858.3|24897.2|24867.2|24887.1|24857.1|0
1633648200000|2021-10-07 23:10:00|24887.7|24857.7|24884.3|24854.3|24889.4|24859.4|24880.9|24850.9|0
1633648500000|2021-10-07 23:15:00|24883.2|24853.2|24878.4|24848.4|24883.2|24853.2|24876.1|24846.1|0
1633648800000|2021-10-07 23:20:00|24877.2|24847.2|24878.1|24848.1|24879.8|24849.8|24875.3|24845.3|0
1633649100000|2021-10-07 23:25:00|24877.6|24847.6|24888|24858|24889.2|24859.2|24877.6|24847.6|0
1633649400000|2021-10-07 23:30:00|24889.2|24859.2|24882.9|24852.9|24889.2|24859.2|24879.5|24849.5|0
1633649700000|2021-10-07 23:35:00|24882.2|24852.2|24878.3|24848.3|24886.7|24856.7|24878.3|24848.3|0
1633650000000|2021-10-07 23:40:00|24879.4|24849.4|24877.7|24847.7|24880.5|24850.5|24876.1|24846.1|0
1633650300000|2021-10-07 23:45:00|24878.3|24848.3|24888.6|24858.6|24889.8|24859.8|24874.9|24844.9|0
1633650600000|2021-10-07 23:50:00|24887.5|24857.5|24899.7|24869.7|24900.9|24870.9|24887.5|24857.5|0
1633650900000|2021-10-07 23:55:00|24900.2|24870.2|24899|24869|24904.3|24874.3|24897.5|24867.5|0
1633651200000|2021-10-08 00:00:00|24897.9|24867.9|24886|24856|24899|24869|24883.1|24853.1|0
1633651500000|2021-10-08 00:05:00|24884.9|24854.9|24867.4|24837.4|24889.4|24859.4|24866.3|24836.3|0
1633651800000|2021-10-08 00:10:00|24868.5|24838.5|24852.9|24822.9|24869.6|24839.6|24852.9|24822.9|0
1633652100000|2021-10-08 00:15:00|24854|24824|24836|24806|24860.5|24830.5|24829.4|24799.4|0
1633652400000|2021-10-08 00:20:00|24835.3|24805.3|24841.4|24811.4|24841.4|24811.4|24827.3|24797.3|0
1633652700000|2021-10-08 00:25:00|24841.6|24811.6|24853.1|24823.1|24863.8|24833.8|24839.4|24809.4|0
1633653000000|2021-10-08 00:30:00|24852.4|24822.4|24856.2|24826.2|24864.7|24834.7|24851|24821|0
1633653300000|2021-10-08 00:35:00|24855.7|24825.7|24868.1|24838.1|24869.3|24839.3|24842.9|24812.9|0
1633653600000|2021-10-08 00:40:00|24868.4|24838.4|24878.5|24848.5|24886.8|24856.8|24868.1|24838.1|0
1633653900000|2021-10-08 00:45:00|24878|24848|24885.4|24855.4|24886.8|24856.8|24874.4|24844.4|0
1633654200000|2021-10-08 00:50:00|24885.9|24855.9|24889.6|24859.6|24894.3|24864.3|24883.5|24853.5|0
1633654500000|2021-10-08 00:55:00|24889|24859|24895.6|24865.6|24897.5|24867.5|24886.9|24856.9|0
1633654800000|2021-10-08 01:00:00|24895.1|24865.1|24894.7|24864.7|24899.6|24869.6|24892.4|24862.4|0
1633655100000|2021-10-08 01:05:00|24895.3|24865.3|24890.1|24860.1|24897.9|24867.9|24887.3|24857.3|0
1633655400000|2021-10-08 01:10:00|24890.4|24860.4|24894.9|24864.9|24897.5|24867.5|24886.9|24856.9|0
1633655700000|2021-10-08 01:15:00|24895.6|24865.6|24980.5|24975.5|24980.5|24975.5|24876.5|24865.1|3965
1633656000000|2021-10-08 01:20:00|24983|24978|24943.3|24938.3|24992|24987|24937.8|24932.8|3183
1633656300000|2021-10-08 01:25:00|24942.8|24937.8|24911.8|24906.8|24945.3|24940.3|24889.3|24884.3|2486
1633656600000|2021-10-08 01:30:00|24910.3|24905.3|24814.3|24809.3|24938.8|24933.8|24801.3|24796.3|6289
1633656900000|2021-10-08 01:35:00|24813.3|24808.3|24755.8|24750.8|24832.3|24827.3|24742.8|24737.8|4784
1633657200000|2021-10-08 01:40:00|24756.3|24751.3|24754.3|24749.3|24823.8|24818.8|24730.8|24725.8|3939
1633657500000|2021-10-08 01:45:00|24759.8|24754.8|24717.3|24712.3|24800.3|24795.3|24717.3|24712.3|3295
1633657800000|2021-10-08 01:50:00|24715.3|24710.3|24719.3|24714.3|24763.8|24758.8|24694.8|24689.8|3204
1633658100000|2021-10-08 01:55:00|24721.3|24716.3|24673.3|24668.3|24728.3|24723.3|24656.8|24651.8|2882
1633658400000|2021-10-08 02:00:00|24672.3|24667.3|24746.8|24741.8|24767.8|24762.8|24659.3|24654.3|2900
1633658700000|2021-10-08 02:05:00|24746.3|24741.3|24773.3|24768.3|24774.8|24769.8|24704.8|24699.8|1965
1633659000000|2021-10-08 02:10:00|24776.8|24771.8|24720.8|24715.8|24791.8|24786.8|24709.3|24704.3|2597
1633659300000|2021-10-08 02:15:00|24723.3|24718.3|24690.8|24685.8|24757.3|24752.3|24677.8|24672.8|2281
1633659600000|2021-10-08 02:20:00|24689.3|24684.3|24624.8|24619.8|24703.3|24698.3|24623.8|24618.8|3110
1633659900000|2021-10-08 02:25:00|24623.8|24618.8|24706.3|24701.3|24714.3|24709.3|24623.8|24618.8|2320
1633660200000|2021-10-08 02:30:00|24706.8|24701.8|24721.8|24716.8|24735.8|24730.8|24688.8|24683.8|1874
1633660500000|2021-10-08 02:35:00|24721.3|24716.3|24692.3|24687.3|24750.3|24745.3|24690.8|24685.8|1177
1633660800000|2021-10-08 02:40:00|24692.8|24687.8|24677.8|24672.8|24715.8|24710.8|24657.3|24652.3|1367
1633661100000|2021-10-08 02:45:00|24679.3|24674.3|24690.3|24685.3|24725.8|24720.8|24674.8|24669.8|1057
1633661400000|2021-10-08 02:50:00|24689.8|24684.8|24689.3|24684.3|24711.8|24706.8|24674.8|24669.8|576
1633661700000|2021-10-08 02:55:00|24691.3|24686.3|24707.3|24702.3|24720.8|24715.8|24675.3|24670.3|995
1633662000000|2021-10-08 03:00:00|24705.8|24700.8|24679.3|24674.3|24713.3|24708.3|24670.8|24665.8|829
1633662300000|2021-10-08 03:05:00|24678.8|24673.8|24692.8|24687.8|24718.8|24713.8|24678.3|24673.3|978
1633662600000|2021-10-08 03:10:00|24691.8|24686.8|24660.3|24655.3|24703.3|24698.3|24647.8|24642.8|1196
1633662900000|2021-10-08 03:15:00|24659.8|24654.8|24658.3|24653.3|24675.3|24670.3|24621.3|24616.3|1176
1633663200000|2021-10-08 03:20:00|24657.3|24652.3|24639.8|24634.8|24665.8|24660.8|24630.3|24625.3|776
1633663500000|2021-10-08 03:25:00|24640.3|24635.3|24653.3|24648.3|24654.3|24649.3|24630.3|24625.3|671
1633663800000|2021-10-08 03:30:00|24653.8|24648.8|24682.3|24677.3|24683.8|24678.8|24645.3|24640.3|807
1633664100000|2021-10-08 03:35:00|24682.8|24677.8|24660.3|24655.3|24683.8|24678.8|24657.3|24652.3|453
1633664400000|2021-10-08 03:40:00|24659.8|24654.8|24658.3|24653.3|24666.3|24661.3|24636.3|24631.3|623
1633664700000|2021-10-08 03:45:00|24657.3|24652.3|24610.8|24605.8|24658.8|24653.8|24607.3|24602.3|901
1633665000000|2021-10-08 03:50:00|24611.3|24606.3|24581.8|24576.8|24618.3|24613.3|24574.3|24569.3|1442
1633665300000|2021-10-08 03:55:00|24580.8|24575.8|24598.8|24593.8|24604.3|24599.3|24561.3|24556.3|1269
1633665600000|2021-10-08 04:00:00|24616.5|24586.5|24612.7|24582.7|24618.1|24588.1|24610.2|24580.2|0
1633665900000|2021-10-08 04:05:00|24612.2|24582.2|24621.2|24591.2|24622|24592|24610.6|24580.6|0
1633666200000|2021-10-08 04:10:00|24621.9|24591.9|24623.2|24593.2|24624.7|24594.7|24619.7|24589.7|0
1633666500000|2021-10-08 04:15:00|24622.7|24592.7|24626.3|24596.3|24627.6|24597.6|24622.7|24592.7|0
1633666800000|2021-10-08 04:20:00|24626|24596|24626.2|24596.2|24627.8|24597.8|24623.7|24593.7|0
1633667100000|2021-10-08 04:25:00|24626.3|24596.3|24620.4|24590.4|24628.2|24598.2|24618.3|24588.3|0
1633667400000|2021-10-08 04:30:00|24620.9|24590.9|24623.6|24593.6|24626.2|24596.2|24618.8|24588.8|0
1633667700000|2021-10-08 04:35:00|24623.9|24593.9|24621.6|24591.6|24626.2|24596.2|24620.3|24590.3|0
1633668000000|2021-10-08 04:40:00|24620.8|24590.8|24623.1|24593.1|24624|24594|24618.7|24588.7|0
1633668300000|2021-10-08 04:45:00|24623.4|24593.4|24617.6|24587.6|24624.2|24594.2|24617.6|24587.6|0
1633668600000|2021-10-08 04:50:00|24616.1|24586.1|24615.9|24585.9|24618.6|24588.6|24613.9|24583.9|0
1633668900000|2021-10-08 04:55:00|24615.4|24585.4|24611.6|24581.6|24615.6|24585.6|24609|24579|0
1633669200000|2021-10-08 05:00:00|24591.8|24586.8|24637.8|24632.8|24640.8|24635.8|24572.8|24567.8|1516
1633669500000|2021-10-08 05:05:00|24636.8|24631.8|24607.8|24602.8|24636.8|24631.8|24578.8|24573.8|785
1633669800000|2021-10-08 05:10:00|24606.8|24601.8|24601.8|24596.8|24614.3|24609.3|24581.3|24576.3|713
1633670100000|2021-10-08 05:15:00|24601.3|24596.3|24602.3|24597.3|24609.3|24604.3|24579.3|24574.3|473
1633670400000|2021-10-08 05:20:00|24601.8|24596.8|24645.8|24640.8|24651.3|24646.3|24600.3|24595.3|941
1633670700000|2021-10-08 05:25:00|24646.3|24641.3|24648.8|24643.8|24666.3|24661.3|24620.8|24615.8|906
1633671000000|2021-10-08 05:30:00|24650.3|24645.3|24651.8|24646.8|24674.8|24669.8|24637.8|24632.8|879
1633671300000|2021-10-08 05:35:00|24649.3|24644.3|24633.8|24628.8|24666.8|24661.8|24620.3|24615.3|781
1633671600000|2021-10-08 05:40:00|24633.3|24628.3|24650.8|24645.8|24684.8|24679.8|24633.3|24628.3|886
1633671900000|2021-10-08 05:45:00|24651.3|24646.3|24679.3|24674.3|24687.8|24682.8|24642.8|24637.8|599
1633672200000|2021-10-08 05:50:00|24679.8|24674.8|24647.3|24642.3|24680.8|24675.8|24645.8|24640.8|559
1633672500000|2021-10-08 05:55:00|24647.8|24642.8|24658.8|24653.8|24676.8|24671.8|24640.8|24635.8|527
1633672800000|2021-10-08 06:00:00|24658.3|24653.3|24687.3|24682.3|24687.3|24682.3|24647.3|24642.3|610
1633673100000|2021-10-08 06:05:00|24687.8|24682.8|24696.3|24691.3|24711.3|24706.3|24678.3|24673.3|979
1633673400000|2021-10-08 06:10:00|24694.8|24689.8|24725.8|24720.8|24733.8|24728.8|24671.8|24666.8|1096
1633673700000|2021-10-08 06:15:00|24725.3|24720.3|24698.3|24693.3|24732.8|24727.8|24697.8|24692.8|771
1633674000000|2021-10-08 06:20:00|24697.8|24692.8|24703.8|24698.8|24706.8|24701.8|24690.8|24685.8|420
1633674300000|2021-10-08 06:25:00|24701.3|24696.3|24704.8|24699.8|24707.8|24702.8|24693.8|24688.8|347
1633674600000|2021-10-08 06:30:00|24704.3|24699.3|24703.3|24698.3|24712.3|24707.3|24693.8|24688.8|797
1633674900000|2021-10-08 06:35:00|24703.8|24698.8|24710.8|24705.8|24719.3|24714.3|24691.3|24686.3|685
1633675200000|2021-10-08 06:40:00|24711.3|24706.3|24720.3|24715.3|24725.3|24720.3|24694.3|24689.3|495
1633675500000|2021-10-08 06:45:00|24719.8|24714.8|24724.3|24719.3|24733.3|24728.3|24716.3|24711.3|450
1633675800000|2021-10-08 06:50:00|24723.8|24718.8|24719.8|24714.8|24733.3|24728.3|24710.3|24705.3|492
1633676100000|2021-10-08 06:55:00|24718.8|24713.8|24708.3|24703.3|24723.3|24718.3|24700.3|24695.3|339
1633676400000|2021-10-08 07:00:00|24707.8|24702.8|24735.8|24730.8|24736.3|24731.3|24707.3|24702.3|673
1633676700000|2021-10-08 07:05:00|24736.3|24731.3|24755.3|24750.3|24761.8|24756.8|24716.8|24711.8|832
1633677000000|2021-10-08 07:10:00|24755.8|24750.8|24746.8|24741.8|24776.8|24771.8|24744.8|24739.8|1177
1633677300000|2021-10-08 07:15:00|24745.8|24740.8|24701.8|24696.8|24751.8|24746.8|24690.3|24685.3|1138
1633677600000|2021-10-08 07:20:00|24702.3|24697.3|24727.3|24722.3|24729.3|24724.3|24696.3|24691.3|556
1633677900000|2021-10-08 07:25:00|24726.8|24721.8|24717.8|24712.8|24741.8|24736.8|24716.3|24711.3|590
1633678200000|2021-10-08 07:30:00|24717.3|24712.3|24728.8|24723.8|24730.8|24725.8|24702.8|24697.8|767
1633678500000|2021-10-08 07:35:00|24727.8|24722.8|24719.8|24714.8|24732.8|24727.8|24708.3|24703.3|659
1633678800000|2021-10-08 07:40:00|24722.3|24717.3|24709.3|24704.3|24723.8|24718.8|24692.8|24687.8|816
1633679100000|2021-10-08 07:45:00|24709.8|24704.8|24704.8|24699.8|24713.8|24708.8|24691.8|24686.8|873
1633679400000|2021-10-08 07:50:00|24705.3|24700.3|24708.8|24703.8|24717.3|24712.3|24700.8|24695.8|874
1633679700000|2021-10-08 07:55:00|24709.3|24704.3|24722.8|24717.8|24730.3|24725.3|24706.3|24701.3|1044
1633680000000|2021-10-08 08:00:00|24723.8|24718.8|24753.3|24748.3|24758.8|24753.8|24723.8|24718.8|1181
1633680300000|2021-10-08 08:05:00|24753.8|24748.8|24811.8|24806.8|24814.8|24809.8|24753.3|24748.3|1954
1633680600000|2021-10-08 08:10:00|24814.8|24809.8|24815.8|24810.8|24827.8|24822.8|24800.3|24795.3|1872
1633680900000|2021-10-08 08:15:00|24817.3|24812.3|24805.3|24800.3|24820.8|24815.8|24799.3|24794.3|545
1633681200000|2021-10-08 08:20:00|24805.8|24800.8|24815.8|24810.8|24816.8|24811.8|24800.3|24795.3|649
1633681500000|2021-10-08 08:25:00|24812.8|24807.8|24826.3|24821.3|24831.8|24826.8|24812.8|24807.8|964
1633681800000|2021-10-08 08:30:00|24837.9|24807.9|24827.3|24797.3|24839.9|24809.9|24825.8|24795.8|4
1633682100000|2021-10-08 08:35:00|24826.2|24796.2|24829.1|24799.1|24838.5|24808.5|24821.6|24791.6|0
1633682400000|2021-10-08 08:40:00|24828.3|24798.3|24830.4|24800.4|24836.5|24806.5|24828.3|24798.3|0
1633682700000|2021-10-08 08:45:00|24830.7|24800.7|24844|24814|24849.9|24819.9|24829.8|24799.8|0
1633683000000|2021-10-08 08:50:00|24843.7|24813.7|24812.5|24782.5|24844.8|24814.8|24811.9|24781.9|0
1633683300000|2021-10-08 08:55:00|24811|24781|24808.8|24778.8|24816.4|24786.4|24806.6|24776.6|0
1633683600000|2021-10-08 09:00:00|24809.4|24779.4|24812|24782|24825.4|24795.4|24802.3|24772.3|0
1633683900000|2021-10-08 09:05:00|24811.5|24781.5|24797.4|24767.4|24814.7|24784.7|24795.9|24765.9|0
1633684200000|2021-10-08 09:10:00|24798.1|24768.1|24801.5|24771.5|24805.1|24775.1|24791.7|24761.7|0
1633684500000|2021-10-08 09:15:00|24788.3|24780.3|24801.3|24793.3|24807.3|24799.3|24784.3|24776.3|401
1633684800000|2021-10-08 09:20:00|24800.8|24792.8|24809.3|24801.3|24811.3|24803.3|24800.3|24792.3|182
1633685100000|2021-10-08 09:25:00|24808.8|24800.8|24817.3|24809.3|24823.8|24815.8|24808.8|24800.8|108
1633685400000|2021-10-08 09:30:00|24816.8|24808.8|24835.3|24827.3|24835.8|24827.8|24813.3|24805.3|176
1633685700000|2021-10-08 09:35:00|24835.8|24827.8|24840.3|24832.3|24856.8|24848.8|24832.3|24824.3|275
1633686000000|2021-10-08 09:40:00|24839.8|24831.8|24850.8|24842.8|24851.3|24843.3|24835.3|24827.3|133
1633686300000|2021-10-08 09:45:00|24850.3|24842.3|24856.8|24848.8|24861.8|24853.8|24849.3|24841.3|188
1633686600000|2021-10-08 09:50:00|24856.3|24848.3|24858.3|24850.3|24864.8|24856.8|24850.8|24842.8|86
1633686900000|2021-10-08 09:55:00|24857.8|24849.8|24871.8|24863.8|24872.8|24864.8|24855.8|24847.8|95
1633687200000|2021-10-08 10:00:00|24871.3|24863.3|24878.3|24870.3|24880.3|24872.3|24866.3|24858.3|82
1633687500000|2021-10-08 10:05:00|24877.8|24869.8|24880.3|24872.3|24881.8|24873.8|24875.3|24867.3|94
1633687800000|2021-10-08 10:10:00|24879.8|24871.8|24889.8|24881.8|24897.3|24889.3|24879.8|24871.8|155
1633688100000|2021-10-08 10:15:00|24889.3|24881.3|24883.8|24875.8|24892.3|24884.3|24879.8|24871.8|138
1633688400000|2021-10-08 10:20:00|24883.3|24875.3|24880.8|24872.8|24884.8|24876.8|24871.8|24863.8|124
1633688700000|2021-10-08 10:25:00|24880.3|24872.3|24895.3|24887.3|24896.3|24888.3|24876.8|24868.8|89
1633689000000|2021-10-08 10:30:00|24895.8|24887.8|24910.8|24902.8|24911.3|24903.3|24893.8|24885.8|85
1633689300000|2021-10-08 10:35:00|24911.3|24903.3|24913.3|24905.3|24913.3|24905.3|24901.8|24893.8|114
1633689600000|2021-10-08 10:40:00|24912.8|24904.8|24909.8|24901.8|24918.8|24910.8|24907.8|24899.8|100
1633689900000|2021-10-08 10:45:00|24906.3|24898.3|24898.8|24890.8|24906.8|24898.8|24896.3|24888.3|183
1633690200000|2021-10-08 10:50:00|24899.3|24891.3|24887.8|24879.8|24899.8|24891.8|24883.3|24875.3|59
1633690500000|2021-10-08 10:55:00|24888.3|24880.3|24886.8|24878.8|24896.8|24888.8|24884.8|24876.8|76
1633690800000|2021-10-08 11:00:00|24888.3|24880.3|24902.3|24894.3|24903.8|24895.8|24884.3|24876.3|64
1633691100000|2021-10-08 11:05:00|24902.8|24894.8|24898.8|24890.8|24903.8|24895.8|24896.3|24888.3|38
1633691400000|2021-10-08 11:10:00|24899.3|24891.3|24896.3|24888.3|24901.3|24893.3|24893.3|24885.3|23
1633691700000|2021-10-08 11:15:00|24895.8|24887.8|24899.3|24891.3|24901.3|24893.3|24891.3|24883.3|38
1633692000000|2021-10-08 11:20:00|24898.8|24890.8|24907.8|24899.8|24914.8|24906.8|24894.8|24886.8|96
1633692300000|2021-10-08 11:25:00|24908.3|24900.3|24910.3|24902.3|24912.3|24904.3|24905.8|24897.8|58
1633692600000|2021-10-08 11:30:00|24910.8|24902.8|24910.3|24902.3|24913.3|24905.3|24905.3|24897.3|50
1633692900000|2021-10-08 11:35:00|24910.8|24902.8|24910.8|24902.8|24917.8|24909.8|24908.3|24900.3|45
1633693200000|2021-10-08 11:40:00|24909.8|24901.8|24906.8|24898.8|24914.3|24906.3|24905.8|24897.8|42
1633693500000|2021-10-08 11:45:00|24907.3|24899.3|24902.8|24894.8|24908.3|24900.3|24900.8|24892.8|93
1633693800000|2021-10-08 11:50:00|24902.3|24894.3|24897.3|24889.3|24903.8|24895.8|24895.8|24887.8|24
1633694100000|2021-10-08 11:55:00|24897.8|24889.8|24913.3|24905.3|24914.3|24906.3|24894.3|24886.3|132
1633694400000|2021-10-08 12:00:00|24912.3|24904.3|24924.3|24916.3|24928.3|24920.3|24909.3|24901.3|157
1633694700000|2021-10-08 12:05:00|24923.8|24915.8|24922.3|24914.3|24925.3|24917.3|24920.3|24912.3|23
1633695000000|2021-10-08 12:10:00|24921.8|24913.8|24927.3|24919.3|24927.8|24919.8|24917.3|24909.3|183
1633695300000|2021-10-08 12:15:00|24927.8|24919.8|24922.8|24914.8|24931.8|24923.8|24918.3|24910.3|98
1633695600000|2021-10-08 12:20:00|24922.3|24914.3|24943.3|24935.3|24943.3|24935.3|24921.3|24913.3|184
1633695900000|2021-10-08 12:25:00|24942.8|24934.8|24946.8|24938.8|24963.3|24955.3|24931.8|24923.8|285
1633696200000|2021-10-08 12:30:00|24947.3|24939.3|24916.3|24908.3|24961.8|24953.8|24881.3|24873.3|544
1633696500000|2021-10-08 12:35:00|24916.8|24908.8|25002.8|24994.8|25008.8|25000.8|24914.8|24906.8|727
1633696800000|2021-10-08 12:40:00|25001.8|24993.8|24952.8|24944.8|25003.8|24995.8|24943.3|24935.3|651
1633697100000|2021-10-08 12:45:00|24952.3|24944.3|24906.3|24898.3|24959.3|24951.3|24898.8|24890.8|358
1633697400000|2021-10-08 12:50:00|24906.8|24898.8|24927.8|24919.8|24933.3|24925.3|24904.8|24896.8|209
1633697700000|2021-10-08 12:55:00|24926.8|24918.8|24949.8|24941.8|24959.8|24951.8|24921.8|24913.8|206
1633698000000|2021-10-08 13:00:00|24949.3|24941.3|24964.8|24956.8|24965.3|24957.3|24942.3|24934.3|93
1633698300000|2021-10-08 13:05:00|24964.3|24956.3|24955.3|24947.3|24972.8|24964.8|24944.3|24936.3|241
1633698600000|2021-10-08 13:10:00|24955.8|24947.8|24958.8|24950.8|24974.3|24966.3|24954.8|24946.8|146
1633698900000|2021-10-08 13:15:00|24959.3|24951.3|24952.3|24944.3|24964.3|24956.3|24947.3|24939.3|130
1633699200000|2021-10-08 13:20:00|24950.8|24942.8|24953.3|24945.3|24956.3|24948.3|24937.8|24929.8|158
1633699500000|2021-10-08 13:25:00|24951.3|24943.3|24928.8|24920.8|24953.3|24945.3|24927.3|24919.3|123
1633699800000|2021-10-08 13:30:00|24929.3|24921.3|24908.8|24900.8|24970.3|24962.3|24906.3|24898.3|495
1633700100000|2021-10-08 13:35:00|24908.3|24900.3|24910.3|24902.3|24928.3|24920.3|24886.8|24878.8|330
1633700400000|2021-10-08 13:40:00|24911.8|24903.8|24909.8|24901.8|24929.8|24921.8|24897.8|24889.8|259
1633700700000|2021-10-08 13:45:00|24910.3|24902.3|24930.8|24922.8|24932.3|24924.3|24894.3|24886.3|361
1633701000000|2021-10-08 13:50:00|24931.8|24923.8|24916.8|24908.8|24932.8|24924.8|24893.3|24885.3|261
1633701300000|2021-10-08 13:55:00|24916.3|24908.3|24915.3|24907.3|24932.3|24924.3|24912.8|24904.8|209
1633701600000|2021-10-08 14:00:00|24914.8|24906.8|24957.3|24949.3|24957.3|24949.3|24911.8|24903.8|209
1633701900000|2021-10-08 14:05:00|24957.8|24949.8|24952.3|24944.3|24968.3|24960.3|24936.8|24928.8|139
1633702200000|2021-10-08 14:10:00|24952.8|24944.8|24951.8|24943.8|24958.3|24950.3|24937.8|24929.8|132
1633702500000|2021-10-08 14:15:00|24950.8|24942.8|24959.8|24951.8|24968.3|24960.3|24942.3|24934.3|236
1633702800000|2021-10-08 14:20:00|24959.3|24951.3|24968.8|24960.8|24972.3|24964.3|24946.3|24938.3|239
1633703100000|2021-10-08 14:25:00|24967.8|24959.8|24979.3|24971.3|24986.8|24978.8|24963.3|24955.3|176
1633703400000|2021-10-08 14:30:00|24979.8|24971.8|24973.3|24965.3|24993.3|24985.3|24972.8|24964.8|274
1633703700000|2021-10-08 14:35:00|24972.8|24964.8|24981.3|24973.3|24986.8|24978.8|24970.8|24962.8|210
1633704000000|2021-10-08 14:40:00|24981.8|24973.8|24962.3|24954.3|24982.8|24974.8|24947.3|24939.3|318
1633704300000|2021-10-08 14:45:00|24962.8|24954.8|24963.3|24955.3|24971.3|24963.3|24942.8|24934.8|564
1633704600000|2021-10-08 14:50:00|24963.8|24955.8|24986.8|24978.8|24987.8|24979.8|24959.3|24951.3|141
1633704900000|2021-10-08 14:55:00|24987.3|24979.3|24972.8|24964.8|24988.8|24980.8|24971.3|24963.3|116
1633705200000|2021-10-08 15:00:00|24972.3|24964.3|24965.3|24957.3|24982.8|24974.8|24963.3|24955.3|149
1633705500000|2021-10-08 15:05:00|24964.8|24956.8|24980.8|24972.8|24981.3|24973.3|24960.8|24952.8|162
1633705800000|2021-10-08 15:10:00|24980.3|24972.3|24982.8|24974.8|24985.8|24977.8|24974.3|24966.3|100
1633706100000|2021-10-08 15:15:00|24982.3|24974.3|24983.8|24975.8|24987.8|24979.8|24967.8|24959.8|125
1633706400000|2021-10-08 15:20:00|24984.3|24976.3|24971.8|24963.8|24989.8|24981.8|24969.3|24961.3|99
1633706700000|2021-10-08 15:25:00|24972.3|24964.3|24980.8|24972.8|24987.8|24979.8|24959.8|24951.8|195
1633707000000|2021-10-08 15:30:00|24979.8|24971.8|24968.8|24960.8|24986.3|24978.3|24968.3|24960.3|80
1633707300000|2021-10-08 15:35:00|24969.3|24961.3|24973.3|24965.3|24979.3|24971.3|24968.3|24960.3|94
1633707600000|2021-10-08 15:40:00|24973.8|24965.8|24966.3|24958.3|24973.8|24965.8|24962.8|24954.8|65
1633707900000|2021-10-08 15:45:00|24965.8|24957.8|24963.3|24955.3|24966.8|24958.8|24959.8|24951.8|64
1633708200000|2021-10-08 15:50:00|24963.8|24955.8|24961.3|24953.3|24967.8|24959.8|24956.8|24948.8|63
1633708500000|2021-10-08 15:55:00|24961.8|24953.8|24959.3|24951.3|24965.8|24957.8|24956.8|24948.8|38
1633708800000|2021-10-08 16:00:00|24960.3|24952.3|24963.3|24955.3|24968.8|24960.8|24949.8|24941.8|116
1633709100000|2021-10-08 16:05:00|24963.8|24955.8|24967.3|24959.3|24972.8|24964.8|24961.8|24953.8|41
1633709400000|2021-10-08 16:10:00|24967.8|24959.8|24975.8|24967.8|24976.8|24968.8|24959.8|24951.8|44
1633709700000|2021-10-08 16:15:00|24975.3|24967.3|24962.8|24954.8|24975.8|24967.8|24959.3|24951.3|43
1633710000000|2021-10-08 16:20:00|24962.3|24954.3|24960.3|24952.3|24965.3|24957.3|24958.8|24950.8|17
1633710300000|2021-10-08 16:25:00|24959.8|24951.8|24942.8|24934.8|24959.8|24951.8|24940.3|24932.3|81
1633710600000|2021-10-08 16:30:00|24942.3|24934.3|24954.3|24946.3|24954.8|24946.8|24939.3|24931.3|44
1633710900000|2021-10-08 16:35:00|24954.8|24946.8|24973.8|24965.8|24973.8|24965.8|24951.3|24943.3|53
1633711200000|2021-10-08 16:40:00|24973.3|24965.3|24982.3|24974.3|24984.3|24976.3|24972.8|24964.8|58
1633711500000|2021-10-08 16:45:00|24981.8|24973.8|24981.8|24973.8|24983.3|24975.3|24976.8|24968.8|27
1633711800000|2021-10-08 16:50:00|24982.3|24974.3|24978.8|24970.8|24984.3|24976.3|24975.3|24967.3|50
1633712100000|2021-10-08 16:55:00|24979.3|24971.3|24984.8|24976.8|24985.3|24977.3|24977.3|24969.3|42
1633712400000|2021-10-08 17:00:00|24985.3|24977.3|24981.8|24973.8|24990.8|24982.8|24978.3|24970.3|74
1633712700000|2021-10-08 17:05:00|24982.3|24974.3|24986.8|24978.8|24991.8|24983.8|24980.8|24972.8|45
1633713000000|2021-10-08 17:10:00|24987.3|24979.3|24990.8|24982.8|24994.8|24986.8|24984.8|24976.8|70
1633713300000|2021-10-08 17:15:00|24991.3|24983.3|24971.8|24963.8|24993.3|24985.3|24965.8|24957.8|104
1633713600000|2021-10-08 17:20:00|24971.3|24963.3|24980.8|24972.8|24983.3|24975.3|24970.8|24962.8|37
1633713900000|2021-10-08 17:25:00|24980.3|24972.3|24984.8|24976.8|24990.8|24982.8|24978.3|24970.3|38
1633714200000|2021-10-08 17:30:00|24984.3|24976.3|24990.3|24982.3|24990.3|24982.3|24980.3|24972.3|22
1633714500000|2021-10-08 17:35:00|24989.8|24981.8|24982.3|24974.3|24989.8|24981.8|24977.3|24969.3|23
1633714800000|2021-10-08 17:40:00|24982.8|24974.8|24978.8|24970.8|24987.3|24979.3|24977.3|24969.3|36
1633715100000|2021-10-08 17:45:00|24979.3|24971.3|24992.3|24984.3|24997.8|24989.8|24977.3|24969.3|37
1633715400000|2021-10-08 17:50:00|24991.8|24983.8|24995.3|24987.3|24996.8|24988.8|24988.8|24980.8|34
1633715700000|2021-10-08 17:55:00|24994.8|24986.8|25000.8|24992.8|25001.3|24993.3|24993.3|24985.3|49
1633716000000|2021-10-08 18:00:00|24999.8|24991.8|25005.8|24997.8|25008.8|25000.8|24998.8|24990.8|177
1633716300000|2021-10-08 18:05:00|25006.3|24998.3|25010.8|25002.8|25015.8|25007.8|25004.8|24996.8|69
1633716600000|2021-10-08 18:10:00|25011.3|25003.3|25014.8|25006.8|25018.3|25010.3|25008.8|25000.8|62
1633716900000|2021-10-08 18:15:00|25015.3|25007.3|25025.8|25017.8|25028.3|25020.3|25011.3|25003.3|64
1633717200000|2021-10-08 18:20:00|25026.3|25018.3|25025.8|25017.8|25032.3|25024.3|25020.3|25012.3|90
1633717500000|2021-10-08 18:25:00|25025.3|25017.3|25035.8|25027.8|25040.8|25032.8|25024.8|25016.8|75
1633717800000|2021-10-08 18:30:00|25036.8|25028.8|25029.8|25021.8|25040.8|25032.8|25029.8|25021.8|71
1633718100000|2021-10-08 18:35:00|25030.3|25022.3|25020.8|25012.8|25030.3|25022.3|25014.3|25006.3|54
1633718400000|2021-10-08 18:40:00|25021.8|25013.8|25025.3|25017.3|25031.3|25023.3|25020.8|25012.8|117
1633718700000|2021-10-08 18:45:00|25025.8|25017.8|25029.3|25021.3|25035.8|25027.8|25015.3|25007.3|62
1633719000000|2021-10-08 18:50:00|25028.3|25020.3|25032.3|25024.3|25037.8|25029.8|25023.8|25015.8|56
1633719300000|2021-10-08 18:55:00|25031.8|25023.8|25040.9|25010.9|25042.8|25027.3|25018.8|25010.8|170
1633719600000|2021-10-08 19:00:00|25041.2|25011.2|25045.4|25015.4|25046.1|25016.1|25036.8|25006.8|0
1633719900000|2021-10-08 19:05:00|25046|25016|25056.6|25026.6|25057.5|25027.5|25043.6|25013.6|0
1633720200000|2021-10-08 19:10:00|25056.3|25026.3|25060.4|25030.4|25064.9|25034.9|25055.3|25025.3|0
1633720500000|2021-10-08 19:15:00|25060.6|25030.6|25061.8|25031.8|25062.6|25032.6|25050.2|25020.2|0
1633720800000|2021-10-08 19:20:00|25062|25032|25047.3|25017.3|25062.6|25032.6|25046.7|25016.7|0
1633721100000|2021-10-08 19:25:00|25047.4|25017.4|25059.4|25029.4|25059.6|25029.6|25046.2|25016.2|0
1633721400000|2021-10-08 19:30:00|25059.1|25029.1|25050.1|25020.1|25061.7|25031.7|25048.9|25018.9|0
1633721700000|2021-10-08 19:35:00|25050|25020|25028.7|24998.7|25051.2|25021.2|25022.6|24992.6|0
1633722000000|2021-10-08 19:40:00|25028.4|24998.4|25017.5|24987.5|25032.7|25002.7|25016.4|24986.4|0
1633722300000|2021-10-08 19:45:00|25017|24987|25008|24978|25024.7|24994.7|25007|24977|0
1633722600000|2021-10-08 19:50:00|25007.7|24977.7|25009.4|24979.4|25017.9|24987.9|24999.5|24969.5|0
1633722900000|2021-10-08 19:55:00|25009.6|24979.6|25011.1|24981.1|25020|24990|25002.2|24972.2|0
1633723200000|2021-10-08 20:00:00|25012.2|24982.2|24999.7|24969.7|25012.2|24982.2|24995.1|24965.1|0
1633723500000|2021-10-08 20:05:00|25000.8|24970.8|24988.7|24958.7|25003.1|24973.1|24983|24953|0
1633723800000|2021-10-08 20:10:00|24989.9|24959.9|24994.4|24964.4|24994.4|24964.4|24985.3|24955.3|0
1633724100000|2021-10-08 20:15:00|24993.2|24963.2|24993.4|24963.4|24993.4|24963.4|24989.8|24959.8|0
1633724400000|2021-10-08 20:20:00|24992.3|24962.3|24996.8|24966.8|24996.8|24966.8|24992.3|24962.3|0
1633724700000|2021-10-08 20:25:00|24995.7|24965.7|24987.4|24957.4|24996.8|24966.8|24984.8|24954.8|0
1633725000000|2021-10-08 20:30:00|24988.5|24958.5|24993.1|24963.1|24993.1|24963.1|24986.2|24956.2|0
1633725300000|2021-10-08 20:35:00|24991.9|24961.9|24995.1|24965.1|24995.4|24965.4|24990.8|24960.8|0
1633725600000|2021-10-08 20:40:00|24994|24964|24997|24967|24998|24968|24994|24964|0
1633725900000|2021-10-08 20:45:00|24998.1|24968.1|25003.8|24973.8|25003.8|24973.8|24995.8|24965.8|0
1633726200000|2021-10-08 20:50:00|25004.9|24974.9|25004|24974|25006.1|24976.1|25002.8|24972.8|0
1633726500000|2021-10-08 20:55:00|25002.8|24972.8|24996.9|24966.9|25004|24974|24996.5|24966.5|0
1633903200000|2021-10-10 22:00:00|25022.5|24992.5|25016.8|24986.8|25023.6|24993.6|25016.4|24986.4|0
1633903500000|2021-10-10 22:05:00|25016.5|24986.5|24992.8|24962.8|25020|24990|24988.2|24958.2|0
1633903800000|2021-10-10 22:10:00|24995.1|24965.1|24981.8|24951.8|24998.5|24968.5|24979.5|24949.5|0
1633904100000|2021-10-10 22:15:00|24980.6|24950.6|24964|24934|24980.6|24950.6|24961.1|24931.1|0
1633904400000|2021-10-10 22:20:00|24965.1|24935.1|24954.6|24924.6|24973.1|24943.1|24952.3|24922.3|0
1633904700000|2021-10-10 22:25:00|24955.7|24925.7|24964.3|24934.3|24964.3|24934.3|24951.3|24921.3|0
1633905000000|2021-10-10 22:30:00|24965.4|24935.4|24949.5|24919.5|24967.7|24937.7|24947.2|24917.2|0
1633905300000|2021-10-10 22:35:00|24950.6|24920.6|24948.4|24918.4|24956.5|24926.5|24945|24915|0
1633905600000|2021-10-10 22:40:00|24950.7|24920.7|24941.2|24911.2|24951.2|24921.2|24939.8|24909.8|0
1633905900000|2021-10-10 22:45:00|24942.3|24912.3|24932.2|24902.2|24945.7|24915.7|24932.2|24902.2|0
1633906200000|2021-10-10 22:50:00|24931.1|24901.1|24920.4|24890.4|24933|24903|24919.2|24889.2|0
1633906500000|2021-10-10 22:55:00|24919.3|24889.3|24920.5|24890.5|24929.6|24899.6|24918.7|24888.7|0
1633906800000|2021-10-10 23:00:00|24921|24891|24931.3|24901.3|24931.8|24901.8|24921|24891|0
1633907100000|2021-10-10 23:05:00|24930.7|24900.7|24896.8|24866.8|24933.5|24903.5|24894.6|24864.6|0
1633907400000|2021-10-10 23:10:00|24895.6|24865.6|24910.2|24880.2|24911.4|24881.4|24892.2|24862.2|0
1633907700000|2021-10-10 23:15:00|24909.1|24879.1|24896.6|24866.6|24911.4|24881.4|24896.6|24866.6|0
1633908000000|2021-10-10 23:20:00|24897.8|24867.8|24908|24878|24913.7|24883.7|24897.6|24867.6|0
1633908300000|2021-10-10 23:25:00|24907.5|24877.5|24906|24876|24909.8|24879.8|24904.8|24874.8|0
1633908600000|2021-10-10 23:30:00|24905.4|24875.4|24905.3|24875.3|24912.6|24882.6|24900.1|24870.1|0
1633908900000|2021-10-10 23:35:00|24905.9|24875.9|24863.3|24833.3|24907.7|24877.7|24843.5|24813.5|0
1633909200000|2021-10-10 23:40:00|24864.5|24834.5|24874.4|24844.4|24875.3|24845.3|24857.2|24827.2|0
1633909500000|2021-10-10 23:45:00|24872.1|24842.1|24869.7|24839.7|24881.1|24851.1|24862.2|24832.2|0
1633909800000|2021-10-10 23:50:00|24869.1|24839.1|24863.2|24833.2|24871.4|24841.4|24858.8|24828.8|0
1633910100000|2021-10-10 23:55:00|24864.4|24834.4|24864.5|24834.5|24871.2|24841.2|24860.5|24830.5|0
1633910400000|2021-10-11 00:00:00|24863.9|24833.9|24868.3|24838.3|24875.9|24845.9|24852.6|24822.6|0
1633910700000|2021-10-11 00:05:00|24867.1|24837.1|24874.6|24844.6|24878.5|24848.5|24863.7|24833.7|0
1633911000000|2021-10-11 00:10:00|24873.4|24843.4|24880.6|24850.6|24881.5|24851.5|24869.9|24839.9|0
1633911300000|2021-10-11 00:15:00|24882.9|24852.9|24889|24859|24895.2|24865.2|24880.6|24850.6|0
1633911600000|2021-10-11 00:20:00|24887.4|24857.4|24900.5|24870.5|24904.2|24874.2|24886.1|24856.1|0
1633911900000|2021-10-11 00:25:00|24899.8|24869.8|24906.8|24876.8|24908.9|24878.9|24898.4|24868.4|0
1633912200000|2021-10-11 00:30:00|24907.5|24877.5|24937.2|24907.2|24939.3|24909.3|24904.6|24874.6|0
1633912500000|2021-10-11 00:35:00|24936.4|24906.4|24959.1|24929.1|24963.1|24933.1|24929|24899|0
1633912800000|2021-10-11 00:40:00|24958.8|24928.8|24971.3|24941.3|24971.3|24941.3|24954.8|24924.8|0
1633913100000|2021-10-11 00:45:00|24971|24941|24967.8|24937.8|24972.1|24942.1|24958.8|24928.8|0
1633913400000|2021-10-11 00:50:00|24967.1|24937.1|24967.5|24937.5|24970.4|24940.4|24960.6|24930.6|0
1633913700000|2021-10-11 00:55:00|24967.2|24937.2|24957.9|24927.9|24967.5|24937.5|24953.4|24923.4|0
1633914000000|2021-10-11 01:00:00|24958.4|24928.4|25014.3|24984.3|25015.3|24985.3|24958.4|24928.4|0
1633914300000|2021-10-11 01:05:00|25015.1|24985.1|25002.8|24972.8|25015.1|24985.1|24995.9|24965.9|0
1633914600000|2021-10-11 01:10:00|25002.5|24972.5|24984|24954|25002.8|24972.8|24978.2|24948.2|0
1633914900000|2021-10-11 01:15:00|24986.7|24956.7|25106.8|25101.8|25132.3|25127.3|24986.7|24956.7|3472
1633915200000|2021-10-11 01:20:00|25106.3|25101.3|25138.8|25133.8|25178.3|25173.3|25098.8|25093.8|2657
1633915500000|2021-10-11 01:25:00|25139.3|25134.3|25132.6|25127.6|25168.1|25163.1|25131.1|25126.1|1370
1633915800000|2021-10-11 01:30:00|25133.1|25128.1|25257.6|25252.6|25257.6|25252.6|25120.6|25115.6|6064
1633916100000|2021-10-11 01:35:00|25258.1|25253.1|25266.1|25261.1|25317.1|25312.1|25239.6|25234.6|4631
1633916400000|2021-10-11 01:40:00|25268.1|25263.1|25250.6|25245.6|25303.6|25298.6|25226.1|25221.1|4983
1633916700000|2021-10-11 01:45:00|25251.1|25246.1|25192.1|25187.1|25266.1|25261.1|25174.1|25169.1|4868
1633917000000|2021-10-11 01:50:00|25190.1|25185.1|25213.1|25208.1|25251.6|25246.6|25186.6|25181.6|3001
1633917300000|2021-10-11 01:55:00|25213.6|25208.6|25241.6|25236.6|25273.6|25268.6|25199.6|25194.6|2829
1633917600000|2021-10-11 02:00:00|25241.1|25236.1|25253.1|25248.1|25281.6|25276.6|25214.6|25209.6|2602
1633917900000|2021-10-11 02:05:00|25254.1|25249.1|25265.6|25260.6|25274.1|25269.1|25218.1|25213.1|1715
1633918200000|2021-10-11 02:10:00|25266.6|25261.6|25263.1|25258.1|25313.1|25308.1|25246.1|25241.1|3305
1633918500000|2021-10-11 02:15:00|25264.1|25259.1|25285.6|25280.6|25286.1|25281.1|25203.6|25198.6|3530
1633918800000|2021-10-11 02:20:00|25285.1|25280.1|25289.1|25284.1|25304.6|25299.6|25253.6|25248.6|2666
1633919100000|2021-10-11 02:25:00|25288.1|25283.1|25297.6|25292.6|25338.1|25333.1|25285.1|25280.1|2474
1633919400000|2021-10-11 02:30:00|25298.6|25293.6|25246.1|25241.1|25317.1|25312.1|25231.6|25226.6|2336
1633919700000|2021-10-11 02:35:00|25245.6|25240.6|25239.1|25234.1|25260.6|25255.6|25205.6|25200.6|2335
1633920000000|2021-10-11 02:40:00|25238.6|25233.6|25291.6|25286.6|25291.6|25286.6|25234.1|25229.1|1547
1633920300000|2021-10-11 02:45:00|25291.1|25286.1|25275.6|25270.6|25292.1|25287.1|25253.1|25248.1|1809
1633920600000|2021-10-11 02:50:00|25276.1|25271.1|25275.1|25270.1|25292.1|25287.1|25260.1|25255.1|771
1633920900000|2021-10-11 02:55:00|25276.1|25271.1|25289.1|25284.1|25299.6|25294.6|25242.6|25237.6|2166
1633921200000|2021-10-11 03:00:00|25288.6|25283.6|25294.1|25289.1|25304.1|25299.1|25271.1|25266.1|767
1633921500000|2021-10-11 03:05:00|25294.6|25289.6|25298.6|25293.6|25303.6|25298.6|25273.6|25268.6|1068
1633921800000|2021-10-11 03:10:00|25299.1|25294.1|25284.1|25279.1|25311.1|25306.1|25276.1|25271.1|890
1633922100000|2021-10-11 03:15:00|25283.6|25278.6|25282.1|25277.1|25301.6|25296.6|25273.6|25268.6|529
1633922400000|2021-10-11 03:20:00|25282.6|25277.6|25287.1|25282.1|25306.6|25301.6|25272.6|25267.6|910
1633922700000|2021-10-11 03:25:00|25287.6|25282.6|25275.6|25270.6|25307.1|25302.1|25275.6|25270.6|813
1633923000000|2021-10-11 03:30:00|25276.1|25271.1|25279.6|25274.6|25296.6|25291.6|25268.1|25263.1|670
1633923300000|2021-10-11 03:35:00|25280.1|25275.1|25296.1|25291.1|25297.1|25292.1|25278.1|25273.1|427
1633923600000|2021-10-11 03:40:00|25295.6|25290.6|25313.6|25308.6|25313.6|25308.6|25288.1|25283.1|460
1633923900000|2021-10-11 03:45:00|25312.6|25307.6|25321.6|25316.6|25341.6|25336.6|25304.1|25299.1|1346
1633924200000|2021-10-11 03:50:00|25321.1|25316.1|25320.1|25315.1|25340.6|25335.6|25313.6|25308.6|795
1633924500000|2021-10-11 03:55:00|25321.1|25316.1|25332.6|25327.6|25343.1|25338.1|25306.6|25301.6|960
1633924800000|2021-10-11 04:00:00|25339.8|25309.8|25341.3|25311.3|25345.7|25315.7|25332.1|25302.1|0
1633925100000|2021-10-11 04:05:00|25341|25311|25333.8|25303.8|25342.1|25312.1|25332.6|25302.6|0
1633925400000|2021-10-11 04:10:00|25333.2|25303.2|25332.8|25302.8|25339.4|25309.4|25331.6|25301.6|0
1633925700000|2021-10-11 04:15:00|25332.2|25302.2|25331.2|25301.2|25335|25305|25329.1|25299.1|0
1633926000000|2021-10-11 04:20:00|25331.5|25301.5|25337.7|25307.7|25338.7|25308.7|25331.2|25301.2|0
1633926300000|2021-10-11 04:25:00|25336.9|25306.9|25330.7|25300.7|25340.5|25310.5|25330.7|25300.7|0
1633926600000|2021-10-11 04:30:00|25331|25301|25331.2|25301.2|25335.4|25305.4|25328.4|25298.4|0
1633926900000|2021-10-11 04:35:00|25332|25302|25333.9|25303.9|25335.2|25305.2|25329.6|25299.6|0
1633927200000|2021-10-11 04:40:00|25333.6|25303.6|25342.9|25312.9|25342.9|25312.9|25333.3|25303.3|0
1633927500000|2021-10-11 04:45:00|25343.5|25313.5|25352.4|25322.4|25356.2|25326.2|25343.5|25313.5|0
1633927800000|2021-10-11 04:50:00|25353.2|25323.2|25353.2|25323.2|25356.9|25326.9|25351.3|25321.3|0
1633928100000|2021-10-11 04:55:00|25352.4|25322.4|25359.6|25329.6|25368.5|25338.5|25351.9|25321.9|0
1633928400000|2021-10-11 05:00:00|25358.2|25328.2|25370.6|25365.6|25377.6|25372.6|25333.1|25328.1|1737
1633928700000|2021-10-11 05:05:00|25371.1|25366.1|25366.6|25361.6|25383.6|25378.6|25338.6|25333.6|1662
1633929000000|2021-10-11 05:10:00|25367.1|25362.1|25353.1|25348.1|25379.1|25374.1|25339.1|25334.1|1107
1633929300000|2021-10-11 05:15:00|25353.6|25348.6|25328.1|25323.1|25363.1|25358.1|25326.1|25321.1|1148
1633929600000|2021-10-11 05:20:00|25329.1|25324.1|25328.6|25323.6|25342.1|25337.1|25318.6|25313.6|1218
1633929900000|2021-10-11 05:25:00|25329.1|25324.1|25322.6|25317.6|25342.1|25337.1|25316.1|25311.1|962
1633930200000|2021-10-11 05:30:00|25323.6|25318.6|25324.6|25319.6|25337.6|25332.6|25303.6|25298.6|1931
1633930500000|2021-10-11 05:35:00|25326.1|25321.1|25292.6|25287.6|25332.1|25327.1|25289.6|25284.6|1028
1633930800000|2021-10-11 05:40:00|25291.1|25286.1|25306.1|25301.1|25315.6|25310.6|25273.1|25268.1|1190
1633931100000|2021-10-11 05:45:00|25307.1|25302.1|25330.1|25325.1|25334.6|25329.6|25304.1|25299.1|1046
1633931400000|2021-10-11 05:50:00|25330.6|25325.6|25302.1|25297.1|25333.1|25328.1|25299.1|25294.1|626
1633931700000|2021-10-11 05:55:00|25303.6|25298.6|25307.1|25302.1|25322.6|25317.6|25297.6|25292.6|648
1633932000000|2021-10-11 06:00:00|25308.1|25303.1|25302.1|25297.1|25322.1|25317.1|25302.1|25297.1|705
1633932300000|2021-10-11 06:05:00|25302.6|25297.6|25266.6|25261.6|25307.1|25302.1|25256.6|25251.6|1934
1633932600000|2021-10-11 06:10:00|25267.1|25262.1|25271.6|25266.6|25283.6|25278.6|25255.6|25250.6|980
1633932900000|2021-10-11 06:15:00|25272.1|25267.1|25269.6|25264.6|25280.1|25275.1|25263.1|25258.1|713
1633933200000|2021-10-11 06:20:00|25270.1|25265.1|25268.6|25263.6|25276.1|25271.1|25256.6|25251.6|605
1633933500000|2021-10-11 06:25:00|25269.6|25264.6|25261.1|25256.1|25289.1|25284.1|25249.6|25244.6|1229
1633933800000|2021-10-11 06:30:00|25259.1|25254.1|25223.6|25218.6|25263.6|25258.6|25217.1|25212.1|1308
1633934100000|2021-10-11 06:35:00|25223.1|25218.1|25251.1|25246.1|25256.6|25251.6|25217.1|25212.1|846
1633934400000|2021-10-11 06:40:00|25252.1|25247.1|25241.1|25236.1|25263.6|25258.6|25241.1|25236.1|719
1633934700000|2021-10-11 06:45:00|25242.1|25237.1|25261.6|25256.6|25263.6|25258.6|25239.1|25234.1|514
1633935000000|2021-10-11 06:50:00|25260.6|25255.6|25280.6|25275.6|25280.6|25275.6|25254.6|25249.6|556
1633935300000|2021-10-11 06:55:00|25280.1|25275.1|25271.1|25266.1|25281.6|25276.6|25260.6|25255.6|469
1633935600000|2021-10-11 07:00:00|25272.6|25267.6|25259.1|25254.1|25282.6|25277.6|25229.6|25224.6|891
1633935900000|2021-10-11 07:05:00|25257.1|25252.1|25251.1|25246.1|25274.6|25269.6|25247.6|25242.6|748
1633936200000|2021-10-11 07:10:00|25251.6|25246.6|25248.6|25243.6|25255.6|25250.6|25225.1|25220.1|607
1633936500000|2021-10-11 07:15:00|25249.1|25244.1|25248.1|25243.1|25259.1|25254.1|25240.6|25235.6|392
1633936800000|2021-10-11 07:20:00|25248.6|25243.6|25254.1|25249.1|25260.1|25255.1|25242.1|25237.1|389
1633937100000|2021-10-11 07:25:00|25254.6|25249.6|25264.1|25259.1|25272.1|25267.1|25249.1|25244.1|408
1633937400000|2021-10-11 07:30:00|25264.6|25259.6|25288.1|25283.1|25291.6|25286.6|25258.6|25253.6|732
1633937700000|2021-10-11 07:35:00|25287.1|25282.1|25289.6|25284.6|25305.6|25300.6|25285.6|25280.6|947
1633938000000|2021-10-11 07:40:00|25290.6|25285.6|25265.6|25260.6|25290.6|25285.6|25265.1|25260.1|1550
1633938300000|2021-10-11 07:45:00|25267.1|25262.1|25267.6|25262.6|25271.6|25266.6|25249.6|25244.6|994
1633938600000|2021-10-11 07:50:00|25267.1|25262.1|25269.6|25264.6|25278.6|25273.6|25263.6|25258.6|846
1633938900000|2021-10-11 07:55:00|25267.1|25262.1|25261.1|25256.1|25267.1|25262.1|25249.1|25244.1|1282
1633939200000|2021-10-11 08:00:00|25261.6|25256.6|25272.6|25267.6|25279.6|25274.6|25249.6|25244.6|1391
1633939500000|2021-10-11 08:05:00|25272.1|25267.1|25243.6|25238.6|25272.1|25267.1|25242.6|25237.6|1305
1633939800000|2021-10-11 08:10:00|25244.1|25239.1|25254.6|25249.6|25258.6|25253.6|25238.6|25233.6|1096
1633940100000|2021-10-11 08:15:00|25257.6|25252.6|25292.6|25287.6|25296.1|25291.1|25255.1|25250.1|911
1633940400000|2021-10-11 08:20:00|25293.1|25288.1|25251.6|25246.6|25299.6|25294.6|25251.6|25246.6|743
1633940700000|2021-10-11 08:25:00|25251.1|25246.1|25268.1|25263.1|25276.6|25271.6|25249.6|25244.6|963
1633941000000|2021-10-11 08:30:00|25284.3|25254.3|25317.4|25287.4|25326.6|25296.6|25283.6|25253.6|1
1633941300000|2021-10-11 08:35:00|25316.8|25286.8|25301.6|25271.6|25321.3|25291.3|25298.9|25268.9|0
1633941600000|2021-10-11 08:40:00|25301.9|25271.9|25289.8|25259.8|25305.9|25275.9|25280.3|25250.3|0
1633941900000|2021-10-11 08:45:00|25289.2|25259.2|25278.9|25248.9|25298.4|25268.4|25274.2|25244.2|0
1633942200000|2021-10-11 08:50:00|25280.1|25250.1|25294.5|25264.5|25298.2|25268.2|25276.8|25246.8|0
1633942500000|2021-10-11 08:55:00|25294.2|25264.2|25310.3|25280.3|25312.5|25282.5|25293.9|25263.9|0
1633942800000|2021-10-11 09:00:00|25308.8|25278.8|25313.3|25283.3|25313.5|25283.5|25301|25271|0
1633943100000|2021-10-11 09:05:00|25313.8|25283.8|25328.9|25298.9|25338.7|25308.7|25313.8|25283.8|0
1633943400000|2021-10-11 09:10:00|25329.4|25299.4|25309.6|25279.6|25333.7|25303.7|25309.4|25279.4|0
1633943700000|2021-10-11 09:15:00|25265.1|25257.1|25241.1|25233.1|25273.1|25265.1|25235.6|25227.6|539
1633944000000|2021-10-11 09:20:00|25240.6|25232.6|25240.6|25232.6|25245.1|25237.1|25230.6|25222.6|226
1633944300000|2021-10-11 09:25:00|25240.1|25232.1|25240.1|25232.1|25251.6|25243.6|25236.6|25228.6|98
1633944600000|2021-10-11 09:30:00|25239.6|25231.6|25243.1|25235.1|25243.6|25235.6|25223.1|25215.1|135
1633944900000|2021-10-11 09:35:00|25245.1|25237.1|25234.6|25226.6|25250.1|25242.1|25231.1|25223.1|107
1633945200000|2021-10-11 09:40:00|25234.1|25226.1|25225.6|25217.6|25236.1|25228.1|25222.6|25214.6|95
1633945500000|2021-10-11 09:45:00|25225.1|25217.1|25233.6|25225.6|25237.1|25229.1|25223.1|25215.1|124
1633945800000|2021-10-11 09:50:00|25233.1|25225.1|25236.1|25228.1|25240.1|25232.1|25227.6|25219.6|77
1633946100000|2021-10-11 09:55:00|25236.6|25228.6|25233.1|25225.1|25243.1|25235.1|25229.6|25221.6|71
1633946400000|2021-10-11 10:00:00|25233.6|25225.6|25221.1|25213.1|25237.6|25229.6|25221.1|25213.1|74
1633946700000|2021-10-11 10:05:00|25221.6|25213.6|25227.1|25219.1|25228.1|25220.1|25219.6|25211.6|63
1633947000000|2021-10-11 10:10:00|25226.6|25218.6|25226.1|25218.1|25231.6|25223.6|25223.6|25215.6|45
1633947300000|2021-10-11 10:15:00|25225.6|25217.6|25227.1|25219.1|25228.1|25220.1|25224.1|25216.1|33
1633947600000|2021-10-11 10:20:00|25226.6|25218.6|25232.6|25224.6|25232.6|25224.6|25223.1|25215.1|43
1633947900000|2021-10-11 10:25:00|25232.1|25224.1|25222.1|25214.1|25232.6|25224.6|25221.1|25213.1|119
1633948200000|2021-10-11 10:30:00|25222.6|25214.6|25225.6|25217.6|25230.1|25222.1|25220.6|25212.6|97
1633948500000|2021-10-11 10:35:00|25225.1|25217.1|25218.1|25210.1|25225.6|25217.6|25216.6|25208.6|82
1633948800000|2021-10-11 10:40:00|25217.6|25209.6|25211.1|25203.1|25219.6|25211.6|25209.6|25201.6|94
1633949100000|2021-10-11 10:45:00|25210.6|25202.6|25207.6|25199.6|25211.1|25203.1|25196.1|25188.1|168
1633949400000|2021-10-11 10:50:00|25207.1|25199.1|25217.1|25209.1|25221.1|25213.1|25204.1|25196.1|101
1633949700000|2021-10-11 10:55:00|25217.6|25209.6|25209.6|25201.6|25217.6|25209.6|25205.1|25197.1|42
1633950000000|2021-10-11 11:00:00|25209.1|25201.1|25211.6|25203.6|25220.6|25212.6|25203.6|25195.6|113
1633950300000|2021-10-11 11:05:00|25211.1|25203.1|25205.6|25197.6|25212.1|25204.1|25200.6|25192.6|231
1633950600000|2021-10-11 11:10:00|25205.1|25197.1|25208.1|25200.1|25208.1|25200.1|25200.1|25192.1|44
1633950900000|2021-10-11 11:15:00|25211.1|25203.1|25217.1|25209.1|25222.6|25214.6|25205.6|25197.6|82
1633951200000|2021-10-11 11:20:00|25216.1|25208.1|25219.6|25211.6|25221.6|25213.6|25213.6|25205.6|37
1633951500000|2021-10-11 11:25:00|25220.1|25212.1|25228.1|25220.1|25233.1|25225.1|25216.6|25208.6|79
1633951800000|2021-10-11 11:30:00|25228.6|25220.6|25217.6|25209.6|25229.6|25221.6|25217.6|25209.6|34
1633952100000|2021-10-11 11:35:00|25218.1|25210.1|25216.6|25208.6|25220.6|25212.6|25212.1|25204.1|29
1633952400000|2021-10-11 11:40:00|25217.1|25209.1|25221.1|25213.1|25221.1|25213.1|25215.1|25207.1|43
1633952700000|2021-10-11 11:45:00|25219.6|25211.6|25229.6|25221.6|25230.1|25222.1|25218.6|25210.6|95
1633953000000|2021-10-11 11:50:00|25229.1|25221.1|25217.6|25209.6|25229.6|25221.6|25215.1|25207.1|116
1633953300000|2021-10-11 11:55:00|25217.1|25209.1|25212.1|25204.1|25219.6|25211.6|25208.6|25200.6|90
1633953600000|2021-10-11 12:00:00|25213.1|25205.1|25204.6|25196.6|25213.1|25205.1|25199.6|25191.6|110
1633953900000|2021-10-11 12:05:00|25205.1|25197.1|25201.1|25193.1|25211.6|25203.6|25194.6|25186.6|132
1633954200000|2021-10-11 12:10:00|25200.6|25192.6|25206.1|25198.1|25209.6|25201.6|25199.6|25191.6|60
1633954500000|2021-10-11 12:15:00|25206.6|25198.6|25205.1|25197.1|25208.6|25200.6|25198.6|25190.6|173
1633954800000|2021-10-11 12:20:00|25204.6|25196.6|25216.6|25208.6|25217.1|25209.1|25203.1|25195.1|64
1633955100000|2021-10-11 12:25:00|25216.1|25208.1|25224.1|25216.1|25227.6|25219.6|25214.6|25206.6|52
1633955400000|2021-10-11 12:30:00|25223.6|25215.6|25236.1|25228.1|25243.6|25235.6|25220.6|25212.6|115
1633955700000|2021-10-11 12:35:00|25237.1|25229.1|25249.6|25241.6|25254.6|25246.6|25233.1|25225.1|105
1633956000000|2021-10-11 12:40:00|25248.6|25240.6|25249.6|25241.6|25251.1|25243.1|25245.1|25237.1|78
1633956300000|2021-10-11 12:45:00|25249.1|25241.1|25244.1|25236.1|25252.6|25244.6|25242.6|25234.6|114
1633956600000|2021-10-11 12:50:00|25243.6|25235.6|25235.6|25227.6|25245.6|25237.6|25232.1|25224.1|73
1633956900000|2021-10-11 12:55:00|25235.1|25227.1|25237.6|25229.6|25249.1|25241.1|25233.6|25225.6|96
1633957200000|2021-10-11 13:00:00|25237.1|25229.1|25238.6|25230.6|25249.6|25241.6|25231.1|25223.1|144
1633957500000|2021-10-11 13:05:00|25239.1|25231.1|25235.1|25227.1|25243.6|25235.6|25232.6|25224.6|72
1633957800000|2021-10-11 13:10:00|25234.6|25226.6|25246.6|25238.6|25247.1|25239.1|25234.6|25226.6|60
1633958100000|2021-10-11 13:15:00|25246.1|25238.1|25229.6|25221.6|25254.6|25246.6|25229.1|25221.1|114
1633958400000|2021-10-11 13:20:00|25229.1|25221.1|25235.1|25227.1|25236.1|25228.1|25221.6|25213.6|67
1633958700000|2021-10-11 13:25:00|25235.6|25227.6|25230.1|25222.1|25239.1|25231.1|25225.1|25217.1|68
1633959000000|2021-10-11 13:30:00|25228.6|25220.6|25206.1|25198.1|25235.1|25227.1|25193.1|25185.1|607
1633959300000|2021-10-11 13:35:00|25205.6|25197.6|25215.6|25207.6|25222.6|25214.6|25185.1|25177.1|401
1633959600000|2021-10-11 13:40:00|25216.1|25208.1|25229.6|25221.6|25238.1|25230.1|25201.6|25193.6|363
1633959900000|2021-10-11 13:45:00|25230.1|25222.1|25255.1|25247.1|25267.6|25259.6|25227.6|25219.6|351
1633960200000|2021-10-11 13:50:00|25255.6|25247.6|25259.6|25251.6|25267.1|25259.1|25245.6|25237.6|127
1633960500000|2021-10-11 13:55:00|25260.1|25252.1|25242.6|25234.6|25272.6|25264.6|25239.1|25231.1|243
1633960800000|2021-10-11 14:00:00|25245.1|25237.1|25231.6|25223.6|25249.1|25241.1|25230.1|25222.1|231
1633961100000|2021-10-11 14:05:00|25232.1|25224.1|25198.6|25190.6|25232.1|25224.1|25195.6|25187.6|222
1633961400000|2021-10-11 14:10:00|25199.1|25191.1|25201.6|25193.6|25220.6|25212.6|25195.6|25187.6|282
1633961700000|2021-10-11 14:15:00|25202.1|25194.1|25200.6|25192.6|25206.1|25198.1|25186.6|25178.6|223
1633962000000|2021-10-11 14:20:00|25199.6|25191.6|25213.1|25205.1|25213.6|25205.6|25196.1|25188.1|202
1633962300000|2021-10-11 14:25:00|25213.6|25205.6|25207.6|25199.6|25223.1|25215.1|25198.6|25190.6|174
1633962600000|2021-10-11 14:30:00|25208.1|25200.1|25195.6|25187.6|25210.6|25202.6|25193.6|25185.6|130
1633962900000|2021-10-11 14:35:00|25195.1|25187.1|25186.6|25178.6|25195.1|25187.1|25184.6|25176.6|120
1633963200000|2021-10-11 14:40:00|25186.1|25178.1|25152.1|25144.1|25187.1|25179.1|25150.6|25142.6|356
1633963500000|2021-10-11 14:45:00|25152.6|25144.6|25158.1|25150.1|25161.1|25153.1|25146.1|25138.1|228
1633963800000|2021-10-11 14:50:00|25158.6|25150.6|25164.1|25156.1|25171.1|25163.1|25158.6|25150.6|186
1633964100000|2021-10-11 14:55:00|25164.6|25156.6|25163.6|25155.6|25174.6|25166.6|25162.1|25154.1|94
1633964400000|2021-10-11 15:00:00|25164.1|25156.1|25176.6|25168.6|25182.6|25174.6|25163.6|25155.6|154
1633964700000|2021-10-11 15:05:00|25177.1|25169.1|25176.1|25168.1|25194.6|25186.6|25172.6|25164.6|126
1633965000000|2021-10-11 15:10:00|25176.6|25168.6|25174.1|25166.1|25184.6|25176.6|25173.1|25165.1|100
1633965300000|2021-10-11 15:15:00|25173.6|25165.6|25173.1|25165.1|25180.6|25172.6|25170.1|25162.1|158
1633965600000|2021-10-11 15:20:00|25173.6|25165.6|25173.1|25165.1|25181.1|25173.1|25169.6|25161.6|174
1633965900000|2021-10-11 15:25:00|25172.6|25164.6|25175.1|25167.1|25186.6|25178.6|25169.1|25161.1|128
1633966200000|2021-10-11 15:30:00|25174.6|25166.6|25174.6|25166.6|25177.6|25169.6|25163.6|25155.6|122
1633966500000|2021-10-11 15:35:00|25175.1|25167.1|25192.6|25184.6|25198.6|25190.6|25175.1|25167.1|174
1633966800000|2021-10-11 15:40:00|25193.1|25185.1|25196.6|25188.6|25203.1|25195.1|25187.6|25179.6|116
1633967100000|2021-10-11 15:45:00|25197.1|25189.1|25206.6|25198.6|25206.6|25198.6|25192.6|25184.6|118
1633967400000|2021-10-11 15:50:00|25207.1|25199.1|25208.1|25200.1|25209.1|25201.1|25200.6|25192.6|60
1633967700000|2021-10-11 15:55:00|25207.6|25199.6|25205.1|25197.1|25209.1|25201.1|25201.6|25193.6|40
1633968000000|2021-10-11 16:00:00|25206.1|25198.1|25176.6|25168.6|25209.1|25201.1|25174.6|25166.6|103
1633968300000|2021-10-11 16:05:00|25176.1|25168.1|25175.6|25167.6|25182.6|25174.6|25171.1|25163.1|117
1633968600000|2021-10-11 16:10:00|25176.1|25168.1|25160.1|25152.1|25177.1|25169.1|25158.1|25150.1|100
1633968900000|2021-10-11 16:15:00|25159.6|25151.6|25153.6|25145.6|25166.1|25158.1|25150.6|25142.6|79
1633969200000|2021-10-11 16:20:00|25153.1|25145.1|25144.1|25136.1|25154.6|25146.6|25143.1|25135.1|115
1633969500000|2021-10-11 16:25:00|25144.6|25136.6|25153.6|25145.6|25154.6|25146.6|25141.6|25133.6|71
1633969800000|2021-10-11 16:30:00|25154.1|25146.1|25140.1|25132.1|25157.1|25149.1|25138.6|25130.6|48
1633970100000|2021-10-11 16:35:00|25140.6|25132.6|25137.1|25129.1|25146.1|25138.1|25132.1|25124.1|51
1633970400000|2021-10-11 16:40:00|25136.6|25128.6|25127.6|25119.6|25140.6|25132.6|25126.6|25118.6|63
1633970700000|2021-10-11 16:45:00|25127.1|25119.1|25131.1|25123.1|25136.6|25128.6|25125.6|25117.6|30
1633971000000|2021-10-11 16:50:00|25131.6|25123.6|25131.6|25123.6|25136.6|25128.6|25122.6|25114.6|92
1633971300000|2021-10-11 16:55:00|25131.1|25123.1|25139.6|25131.6|25139.6|25131.6|25129.1|25121.1|36
1633971600000|2021-10-11 17:00:00|25139.1|25131.1|25119.6|25111.6|25139.6|25131.6|25114.1|25106.1|94
1633971900000|2021-10-11 17:05:00|25119.1|25111.1|25118.6|25110.6|25120.6|25112.6|25111.1|25103.1|46
1633972200000|2021-10-11 17:10:00|25118.1|25110.1|25122.6|25114.6|25138.1|25130.1|25118.1|25110.1|80
1633972500000|2021-10-11 17:15:00|25121.6|25113.6|25073.6|25065.6|25121.6|25113.6|25059.6|25051.6|785
1633972800000|2021-10-11 17:20:00|25074.1|25066.1|25042.1|25034.1|25076.1|25068.1|25032.1|25024.1|262
1633973100000|2021-10-11 17:25:00|25042.6|25034.6|25026.6|25018.6|25045.1|25037.1|25015.6|25007.6|234
1633973400000|2021-10-11 17:30:00|25027.1|25019.1|25038.1|25030.1|25038.1|25030.1|25017.1|25009.1|130
1633973700000|2021-10-11 17:35:00|25038.6|25030.6|25041.6|25033.6|25054.6|25046.6|25033.1|25025.1|130
1633974000000|2021-10-11 17:40:00|25041.1|25033.1|25032.6|25024.6|25045.1|25037.1|25032.6|25024.6|70
1633974300000|2021-10-11 17:45:00|25032.1|25024.1|25022.6|25014.6|25032.1|25024.1|25011.1|25003.1|107
1633974600000|2021-10-11 17:50:00|25022.1|25014.1|25020.1|25012.1|25030.6|25022.6|25016.6|25008.6|70
1633974900000|2021-10-11 17:55:00|25019.6|25011.6|25028.6|25020.6|25033.1|25025.1|25018.1|25010.1|134
1633975200000|2021-10-11 18:00:00|25027.6|25019.6|25026.1|25018.1|25028.6|25020.6|25019.6|25011.6|69
1633975500000|2021-10-11 18:05:00|25025.6|25017.6|25039.6|25031.6|25041.6|25033.6|25023.1|25015.1|53
1633975800000|2021-10-11 18:10:00|25040.1|25032.1|25045.6|25037.6|25050.1|25042.1|25038.6|25030.6|25
1633976100000|2021-10-11 18:15:00|25046.1|25038.1|25045.6|25037.6|25053.6|25045.6|25044.6|25036.6|44
1633976400000|2021-10-11 18:20:00|25045.1|25037.1|25039.1|25031.1|25048.6|25040.6|25037.1|25029.1|41
1633976700000|2021-10-11 18:25:00|25039.6|25031.6|25036.1|25028.1|25045.1|25037.1|25030.1|25022.1|59
1633977000000|2021-10-11 18:30:00|25035.6|25027.6|25037.1|25029.1|25048.6|25040.6|25030.6|25022.6|58
1633977300000|2021-10-11 18:35:00|25037.6|25029.6|25032.1|25024.1|25038.6|25030.6|25031.1|25023.1|16
1633977600000|2021-10-11 18:40:00|25031.6|25023.6|25043.6|25035.6|25046.6|25038.6|25026.1|25018.1|34
1633977900000|2021-10-11 18:45:00|25044.1|25036.1|25042.1|25034.1|25046.6|25038.6|25037.1|25029.1|48
1633978200000|2021-10-11 18:50:00|25041.6|25033.6|25037.6|25029.6|25043.1|25035.1|25029.1|25021.1|40
1633978500000|2021-10-11 18:55:00|25038.1|25030.1|25055.1|25025.1|25055.2|25041.1|25033.6|25025|98
1633978800000|2021-10-11 19:00:00|25055|25025|25062.4|25032.4|25063.6|25033.6|25048.6|25018.6|0
1633979100000|2021-10-11 19:05:00|25062.1|25032.1|25044.7|25014.7|25062.6|25032.6|25036.8|25006.8|0
1633979400000|2021-10-11 19:10:00|25044.5|25014.5|25051.2|25021.2|25052.7|25022.7|25044.2|25014.2|0
1633979700000|2021-10-11 19:15:00|25050.9|25020.9|25035.3|25005.3|25051.4|25021.4|25030.9|25000.9|0
1633980000000|2021-10-11 19:20:00|25035.8|25005.8|25023.5|24993.5|25035.9|25005.9|25021.9|24991.9|0
1633980300000|2021-10-11 19:25:00|25023.7|24993.7|25011.3|24981.3|25028.7|24998.7|25010.5|24980.5|0
1633980600000|2021-10-11 19:30:00|25011.1|24981.1|25001.8|24971.8|25019|24989|25001|24971|0
1633980900000|2021-10-11 19:35:00|25001.6|24971.6|24998|24968|25006.5|24976.5|24996.5|24966.5|0
1633981200000|2021-10-11 19:40:00|24998.2|24968.2|24982.8|24952.8|24998.4|24968.4|24981.7|24951.7|0
1633981500000|2021-10-11 19:45:00|24983.1|24953.1|24974.8|24944.8|24986.5|24956.5|24972.1|24942.1|0
1633981800000|2021-10-11 19:50:00|24974.1|24944.1|24975.5|24945.5|24975.7|24945.7|24965.5|24935.5|0
1633982100000|2021-10-11 19:55:00|24975.2|24945.2|24961.4|24931.4|24979.3|24949.3|24959.1|24929.1|0
1633982400000|2021-10-11 20:00:00|24961.5|24931.5|24952|24922|24963.4|24933.4|24944.3|24914.3|0
1633982700000|2021-10-11 20:05:00|24953.2|24923.2|24949.8|24919.8|24955.5|24925.5|24944.3|24914.3|0
1633983000000|2021-10-11 20:10:00|24950.9|24920.9|24956.7|24926.7|24960.1|24930.1|24949.8|24919.8|0
1633983300000|2021-10-11 20:15:00|24955.5|24925.5|24951.9|24921.9|24955.5|24925.5|24950.9|24920.9|0
1633983600000|2021-10-11 20:20:00|24953|24923|24956.9|24926.9|24958.9|24928.9|24950.7|24920.7|0
1633983900000|2021-10-11 20:25:00|24955.8|24925.8|24956.9|24926.9|24958.1|24928.1|24952.3|24922.3|0
1633984200000|2021-10-11 20:30:00|24955.8|24925.8|24948.7|24918.7|24956.9|24926.9|24948.7|24918.7|0
1633984500000|2021-10-11 20:35:00|24947.5|24917.5|24938.4|24908.4|24947.6|24917.6|24937.3|24907.3|0
1633984800000|2021-10-11 20:40:00|24937.3|24907.3|24943.3|24913.3|24945.6|24915.6|24937.3|24907.3|0
1633985100000|2021-10-11 20:45:00|24944.5|24914.5|24947.5|24917.5|24947.5|24917.5|24940.2|24910.2|0
1633985400000|2021-10-11 20:50:00|24947.8|24917.8|24944.4|24914.4|24947.8|24917.8|24939.2|24909.2|0
1633985700000|2021-10-11 20:55:00|24945.6|24915.6|24950.2|24920.2|24954.7|24924.7|24945|24915|0
1633986000000|2021-10-11 21:00:00|24950.5|24920.5|24950.5|24920.5|24951.4|24921.4|24949.4|24919.4|0
1633986300000|2021-10-11 21:05:00|24950.7|24920.7|24951.8|24921.8|24952.7|24922.7|24950.7|24920.7|0
1633986600000|2021-10-11 21:10:00|24950.6|24920.6|24952|24922|24952.8|24922.8|24950.1|24920.1|0
1633986900000|2021-10-11 21:15:00|24951.8|24921.8|24953.2|24923.2|24953.4|24923.4|24951.6|24921.6|0
1633987200000|2021-10-11 21:20:00|24953.9|24923.9|24953.8|24923.8|24954.1|24924.1|24952.5|24922.5|0
1633987500000|2021-10-11 21:25:00|24954|24924|24954.4|24924.4|24954.4|24924.4|24954|24924|0
1633987800000|2021-10-11 21:30:00|24954.6|24924.6|24955.1|24925.1|24956.3|24926.3|24954.6|24924.6|0
1633988100000|2021-10-11 21:35:00|24955.3|24925.3|24959.4|24929.4|24959.4|24929.4|24955.3|24925.3|0
1633988400000|2021-10-11 21:40:00|24959.5|24929.5|24957|24927|24959.6|24929.6|24956.5|24926.5|0
1633988700000|2021-10-11 21:45:00|24957.2|24927.2|24956.7|24926.7|24957.5|24927.5|24956.7|24926.7|0
1633989000000|2021-10-11 21:50:00|24957|24927|24959|24929|24959|24929|24956.7|24926.7|0
1633989300000|2021-10-11 21:55:00|24959.4|24929.4|24958.9|24928.9|24960.6|24930.6|24958.6|24928.6|0
1633989600000|2021-10-11 22:00:00|24958.6|24928.6|24959.4|24929.4|24965|24935|24948.9|24918.9|0
1633989900000|2021-10-11 22:05:00|24960.5|24930.5|24944|24914|24962.8|24932.8|24939.4|24909.4|0
1633990200000|2021-10-11 22:10:00|24945.2|24915.2|24957|24927|24957.6|24927.6|24945.2|24915.2|0
1633990500000|2021-10-11 22:15:00|24955.8|24925.8|24966.1|24936.1|24968.4|24938.4|24955.8|24925.8|0
1633990800000|2021-10-11 22:20:00|24965.5|24935.5|24970.7|24940.7|24975.9|24945.9|24965|24935|0
1633991100000|2021-10-11 22:25:00|24969.5|24939.5|24968.2|24938.2|24970.4|24940.4|24965.8|24935.8|0
1633991400000|2021-10-11 22:30:00|24970.5|24940.5|24971.5|24941.5|24978.3|24948.3|24968.2|24938.2|0
1633991700000|2021-10-11 22:35:00|24970.4|24940.4|24965.7|24935.7|24970.4|24940.4|24962|24932|0
1633992000000|2021-10-11 22:40:00|24964.6|24934.6|24968.9|24938.9|24968.9|24938.9|24962.9|24932.9|0
1633992300000|2021-10-11 22:45:00|24967.8|24937.8|24963.2|24933.2|24968.9|24938.9|24962.1|24932.1|0
1633992600000|2021-10-11 22:50:00|24962.1|24932.1|24959.1|24929.1|24965.5|24935.5|24957.9|24927.9|0
1633992900000|2021-10-11 22:55:00|24957.9|24927.9|24950.2|24920.2|24961.3|24931.3|24945.6|24915.6|0
1633993200000|2021-10-11 23:00:00|24950.8|24920.8|24957.6|24927.6|24957.6|24927.6|24945.1|24915.1|0
1633993500000|2021-10-11 23:05:00|24959.9|24929.9|24964.4|24934.4|24969.8|24939.8|24954.1|24924.1|0
1633993800000|2021-10-11 23:10:00|24964.3|24934.3|24972.6|24942.6|24974.4|24944.4|24963.7|24933.7|0
1633994100000|2021-10-11 23:15:00|24972.9|24942.9|24971.8|24941.8|24979.6|24949.6|24969|24939|0
1633994400000|2021-10-11 23:20:00|24970.6|24940.6|24981.7|24951.7|24982.6|24952.6|24970.6|24940.6|0
1633994700000|2021-10-11 23:25:00|24980.6|24950.6|24977.4|24947.4|24981.7|24951.7|24975.1|24945.1|0
1633995000000|2021-10-11 23:30:00|24979.1|24949.1|24975.7|24945.7|24979.7|24949.7|24970.3|24940.3|0
1633995300000|2021-10-11 23:35:00|24975.1|24945.1|24983.7|24953.7|24987|24957|24974|24944|0
1633995600000|2021-10-11 23:40:00|24984.2|24954.2|24983|24953|24987.1|24957.1|24980.8|24950.8|0
1633995900000|2021-10-11 23:45:00|24984.1|24954.1|24981.5|24951.5|24985.6|24955.6|24978.4|24948.4|0
1633996200000|2021-10-11 23:50:00|24981|24951|24987.5|24957.5|24987.5|24957.5|24978|24948|0
1633996500000|2021-10-11 23:55:00|24988.7|24958.7|24992.9|24962.9|24996|24966|24987.5|24957.5|0
1633996800000|2021-10-12 00:00:00|24994|24964|24994.4|24964.4|25000.4|24970.4|24986.4|24956.4|0
1633997100000|2021-10-12 00:05:00|24993.3|24963.3|24974|24944|24999.1|24969.1|24970.6|24940.6|0
1633997400000|2021-10-12 00:10:00|24972.9|24942.9|24951.4|24921.4|24972.9|24942.9|24946.8|24916.8|0
1633997700000|2021-10-12 00:15:00|24950.3|24920.3|24926|24896|24959.4|24929.4|24917.7|24887.7|0
1633998000000|2021-10-12 00:20:00|24925.5|24895.5|24927|24897|24933.2|24903.2|24918.2|24888.2|0
1633998300000|2021-10-12 00:25:00|24927.6|24897.6|24930.2|24900.2|24937.1|24907.1|24924|24894|0
1633998600000|2021-10-12 00:30:00|24929.4|24899.4|24926|24896|24935.7|24905.7|24922.9|24892.9|0
1633998900000|2021-10-12 00:35:00|24925.3|24895.3|24902.9|24872.9|24928.1|24898.1|24895|24865|0
1633999200000|2021-10-12 00:40:00|24903.4|24873.4|24891.2|24861.2|24906.8|24876.8|24887.6|24857.6|0
1633999500000|2021-10-12 00:45:00|24890.6|24860.6|24897.5|24867.5|24898.8|24868.8|24886.7|24856.7|0
1633999800000|2021-10-12 00:50:00|24902.5|24872.5|24921.7|24891.7|24921.7|24891.7|24901.7|24871.7|0
1634000100000|2021-10-12 00:55:00|24920.9|24890.9|24919.8|24889.8|24921.9|24891.9|24913.2|24883.2|0
1634000400000|2021-10-12 01:00:00|24920.4|24890.4|24928|24898|24944.4|24914.4|24906.3|24876.3|0
1634000700000|2021-10-12 01:05:00|24927.3|24897.3|24903.1|24873.1|24928.4|24898.4|24902.3|24872.3|0
1634001000000|2021-10-12 01:10:00|24903.4|24873.4|24909.4|24879.4|24921.7|24891.7|24902|24872|0
1634001300000|2021-10-12 01:15:00|24909.5|24879.5|24971.1|24966.1|24981.1|24976.1|24883.6|24878.6|3198
1634001600000|2021-10-12 01:20:00|24970.6|24965.6|25017.6|25012.6|25052.1|25047.1|24970.6|24965.6|2731
1634001900000|2021-10-12 01:25:00|25018.1|25013.1|24971.1|24966.1|25023.6|25018.6|24965.1|24960.1|1537
1634002200000|2021-10-12 01:30:00|24970.6|24965.6|24921.1|24916.1|24972.6|24967.6|24877.6|24872.6|6516
1634002500000|2021-10-12 01:35:00|24920.1|24915.1|24983.6|24978.6|24986.6|24981.6|24862.1|24857.1|4446
1634002800000|2021-10-12 01:40:00|24982.6|24977.6|25013.1|25008.1|25059.1|25054.1|24915.1|24910.1|4327
1634003100000|2021-10-12 01:45:00|25014.1|25009.1|25065.6|25060.6|25090.1|25085.1|24979.1|24974.1|3652
1634003400000|2021-10-12 01:50:00|25064.6|25059.6|25007.6|25002.6|25104.1|25099.1|25001.6|24996.6|3517
1634003700000|2021-10-12 01:55:00|25008.1|25003.1|25072.6|25067.6|25094.1|25089.1|24997.6|24992.6|2469
1634004000000|2021-10-12 02:00:00|25076.1|25071.1|25099.6|25094.6|25127.6|25122.6|25050.1|25045.1|2626
1634004300000|2021-10-12 02:05:00|25100.1|25095.1|25085.6|25080.6|25142.1|25137.1|25085.6|25080.6|2507
1634004600000|2021-10-12 02:10:00|25086.1|25081.1|25075.6|25070.6|25115.6|25110.6|25057.1|25052.1|1873
1634004900000|2021-10-12 02:15:00|25075.1|25070.1|25093.6|25088.6|25098.6|25093.6|25063.6|25058.6|1111
1634005200000|2021-10-12 02:20:00|25093.1|25088.1|25079.1|25074.1|25101.1|25096.1|25038.6|25033.6|1465
1634005500000|2021-10-12 02:25:00|25078.6|25073.6|25083.6|25078.6|25099.1|25094.1|25051.1|25046.1|1056
1634005800000|2021-10-12 02:30:00|25081.1|25076.1|25022.6|25017.6|25084.1|25079.1|25016.6|25011.6|1102
1634006100000|2021-10-12 02:35:00|25024.1|25019.1|25038.6|25033.6|25038.6|25033.6|24998.1|24993.1|1422
1634006400000|2021-10-12 02:40:00|25039.1|25034.1|25067.1|25062.1|25095.6|25090.6|25033.6|25028.6|1689
1634006700000|2021-10-12 02:45:00|25066.6|25061.6|25072.1|25067.1|25085.6|25080.6|25055.6|25050.6|838
1634007000000|2021-10-12 02:50:00|25072.6|25067.6|25028.6|25023.6|25080.6|25075.6|25026.1|25021.1|986
1634007300000|2021-10-12 02:55:00|25029.1|25024.1|25040.1|25035.1|25041.6|25036.6|25007.6|25002.6|1025
1634007600000|2021-10-12 03:00:00|25037.6|25032.6|25095.6|25090.6|25110.6|25105.6|25033.1|25028.1|1502
1634007900000|2021-10-12 03:05:00|25099.1|25094.1|25085.1|25080.1|25102.1|25097.1|25066.1|25061.1|938
1634008200000|2021-10-12 03:10:00|25084.6|25079.6|25023.1|25018.1|25088.1|25083.1|25019.6|25014.6|1024
1634008500000|2021-10-12 03:15:00|25022.6|25017.6|25004.1|24999.1|25031.6|25026.6|24995.6|24990.6|1326
1634008800000|2021-10-12 03:20:00|25004.6|24999.6|25004.1|24999.1|25017.6|25012.6|24989.1|24984.1|1045
1634009100000|2021-10-12 03:25:00|25004.6|24999.6|24998.1|24993.1|25012.1|25007.1|24980.6|24975.6|828
1634009400000|2021-10-12 03:30:00|24997.6|24992.6|24971.1|24966.1|25007.1|25002.1|24969.6|24964.6|838
1634009700000|2021-10-12 03:35:00|24971.6|24966.6|24997.6|24992.6|25006.6|25001.6|24958.1|24953.1|768
1634010000000|2021-10-12 03:40:00|24997.1|24992.1|25002.6|24997.6|25010.1|25005.1|24985.6|24980.6|411
1634010300000|2021-10-12 03:45:00|25002.1|24997.1|25021.6|25016.6|25033.1|25028.1|24995.6|24990.6|789
1634010600000|2021-10-12 03:50:00|25021.1|25016.1|25017.6|25012.6|25031.1|25026.1|25012.6|25007.6|355
1634010900000|2021-10-12 03:55:00|25017.1|25012.1|25028.1|25023.1|25030.6|25025.6|25006.1|25001.1|499
1634011200000|2021-10-12 04:00:00|25031.9|25001.9|25045.7|25015.7|25054.9|25024.9|25031.9|25001.9|0
1634011500000|2021-10-12 04:05:00|25045.1|25015.1|25028.8|24998.8|25045.1|25015.1|25025.6|24995.6|0
1634011800000|2021-10-12 04:10:00|25028.3|24998.3|25026.1|24996.1|25032.1|25002.1|25018.7|24988.7|0
1634012100000|2021-10-12 04:15:00|25025.5|24995.5|25029|24999|25030|25000|25022.6|24992.6|0
1634012400000|2021-10-12 04:20:00|25028.7|24998.7|25031.4|25001.4|25031.7|25001.7|25026.2|24996.2|0
1634012700000|2021-10-12 04:25:00|25031.7|25001.7|25028.1|24998.1|25033.5|25003.5|25028.1|24998.1|0
1634013000000|2021-10-12 04:30:00|25028.7|24998.7|25029.3|24999.3|25031.1|25001.1|25028.1|24998.1|0
1634013300000|2021-10-12 04:35:00|25029.9|24999.9|25020|24990|25032|25002|25017.9|24987.9|0
1634013600000|2021-10-12 04:40:00|25020.3|24990.3|25033.2|25003.2|25035.4|25005.4|25019.2|24989.2|0
1634013900000|2021-10-12 04:45:00|25033.5|25003.5|25050.5|25020.5|25050.5|25020.5|25028.3|24998.3|0
1634014200000|2021-10-12 04:50:00|25050|25020|25039.7|25009.7|25050|25020|25039.7|25009.7|0
1634014500000|2021-10-12 04:55:00|25040.5|25010.5|25042.4|25012.4|25045.7|25015.7|25039.7|25009.7|0
1634014800000|2021-10-12 05:00:00|25040.8|25010.8|25054.1|25049.1|25063.6|25058.6|25006.6|25001.6|1273
1634015100000|2021-10-12 05:05:00|25054.6|25049.6|25049.1|25044.1|25064.6|25059.6|25038.1|25033.1|780
1634015400000|2021-10-12 05:10:00|25048.6|25043.6|25048.1|25043.1|25054.1|25049.1|25011.6|25006.6|808
1634015700000|2021-10-12 05:15:00|25048.6|25043.6|25006.6|25001.6|25051.6|25046.6|25003.1|24998.1|607
1634016000000|2021-10-12 05:20:00|25006.1|25001.1|25019.1|25014.1|25021.6|25016.6|25003.1|24998.1|432
1634016300000|2021-10-12 05:25:00|25020.6|25015.6|25033.6|25028.6|25033.6|25028.6|25011.1|25006.1|451
1634016600000|2021-10-12 05:30:00|25031.6|25026.6|24961.1|24956.1|25041.6|25036.6|24953.1|24948.1|1606
1634016900000|2021-10-12 05:35:00|24959.6|24954.6|24957.1|24952.1|24960.6|24955.6|24940.6|24935.6|935
1634017200000|2021-10-12 05:40:00|24956.6|24951.6|24949.6|24944.6|24956.6|24951.6|24935.6|24930.6|796
1634017500000|2021-10-12 05:45:00|24950.1|24945.1|24954.1|24949.1|24974.1|24969.1|24947.6|24942.6|843
1634017800000|2021-10-12 05:50:00|24953.6|24948.6|24956.6|24951.6|24964.6|24959.6|24946.6|24941.6|503
1634018100000|2021-10-12 05:55:00|24957.1|24952.1|24927.1|24922.1|24958.6|24953.6|24927.1|24922.1|600
1634018400000|2021-10-12 06:00:00|24926.6|24921.6|24891.6|24886.6|24928.1|24923.1|24891.1|24886.1|1682
1634018700000|2021-10-12 06:05:00|24891.1|24886.1|24846.6|24841.6|24901.1|24896.1|24841.6|24836.6|2616
1634019000000|2021-10-12 06:10:00|24847.1|24842.1|24891.6|24886.6|24893.6|24888.6|24840.1|24835.1|1005
1634019300000|2021-10-12 06:15:00|24891.1|24886.1|24854.6|24849.6|24891.1|24886.1|24849.1|24844.1|744
1634019600000|2021-10-12 06:20:00|24854.1|24849.1|24870.6|24865.6|24870.6|24865.6|24839.1|24834.1|1033
1634019900000|2021-10-12 06:25:00|24871.1|24866.1|24867.6|24862.6|24880.1|24875.1|24860.6|24855.6|633
1634020200000|2021-10-12 06:30:00|24867.1|24862.1|24844.1|24839.1|24874.1|24869.1|24826.1|24821.1|880
1634020500000|2021-10-12 06:35:00|24843.6|24838.6|24834.6|24829.6|24843.6|24838.6|24820.1|24815.1|905
1634020800000|2021-10-12 06:40:00|24834.1|24829.1|24856.1|24851.1|24856.1|24851.1|24831.1|24826.1|705
1634021100000|2021-10-12 06:45:00|24856.6|24851.6|24852.1|24847.1|24857.1|24852.1|24841.6|24836.6|787
1634021400000|2021-10-12 06:50:00|24850.6|24845.6|24869.1|24864.1|24890.6|24885.6|24848.6|24843.6|964
1634021700000|2021-10-12 06:55:00|24868.6|24863.6|24861.6|24856.6|24872.6|24867.6|24847.1|24842.1|798
1634022000000|2021-10-12 07:00:00|24862.6|24857.6|24842.6|24837.6|24878.1|24873.1|24839.1|24834.1|749
1634022300000|2021-10-12 07:05:00|24842.1|24837.1|24862.6|24857.6|24870.6|24865.6|24831.6|24826.6|731
1634022600000|2021-10-12 07:10:00|24863.6|24858.6|24898.6|24893.6|24898.6|24893.6|24850.6|24845.6|953
1634022900000|2021-10-12 07:15:00|24898.1|24893.1|24866.6|24861.6|24901.6|24896.6|24855.6|24850.6|689
1634023200000|2021-10-12 07:20:00|24868.6|24863.6|24861.1|24856.1|24879.1|24874.1|24855.1|24850.1|559
1634023500000|2021-10-12 07:25:00|24860.6|24855.6|24853.6|24848.6|24879.1|24874.1|24847.6|24842.6|570
1634023800000|2021-10-12 07:30:00|24854.1|24849.1|24881.6|24876.6|24886.1|24881.1|24846.6|24841.6|692
1634024100000|2021-10-12 07:35:00|24882.1|24877.1|24871.6|24866.6|24883.6|24878.6|24866.6|24861.6|371
1634024400000|2021-10-12 07:40:00|24873.6|24868.6|24886.6|24881.6|24886.6|24881.6|24866.1|24861.1|464
1634024700000|2021-10-12 07:45:00|24886.1|24881.1|24878.1|24873.1|24889.6|24884.6|24876.6|24871.6|501
1634025000000|2021-10-12 07:50:00|24877.6|24872.6|24878.6|24873.6|24889.1|24884.1|24876.6|24871.6|767
1634025300000|2021-10-12 07:55:00|24877.6|24872.6|24905.6|24900.6|24912.1|24907.1|24877.6|24872.6|1286
1634025600000|2021-10-12 08:00:00|24905.1|24900.1|24925.1|24920.1|24941.6|24936.6|24897.6|24892.6|1449
1634025900000|2021-10-12 08:05:00|24923.6|24918.6|24914.6|24909.6|24928.6|24923.6|24910.6|24905.6|1488
1634026200000|2021-10-12 08:10:00|24915.6|24910.6|24920.1|24915.1|24930.1|24925.1|24911.6|24906.6|901
1634026500000|2021-10-12 08:15:00|24920.6|24915.6|24912.1|24907.1|24933.6|24928.6|24912.1|24907.1|675
1634026800000|2021-10-12 08:20:00|24911.6|24906.6|24925.1|24920.1|24926.6|24921.6|24905.6|24900.6|287
1634027100000|2021-10-12 08:25:00|24922.6|24917.6|24910.6|24905.6|24928.6|24923.6|24898.6|24893.6|778
1634027400000|2021-10-12 08:30:00|24919.6|24889.6|24915.9|24885.9|24927.9|24897.9|24909.8|24879.8|0
1634027700000|2021-10-12 08:35:00|24916.5|24886.5|24931.4|24901.4|24939.4|24909.4|24916.5|24886.5|0
1634028000000|2021-10-12 08:40:00|24932.6|24902.6|24930.1|24900.1|24938.3|24908.3|24926.8|24896.8|0
1634028300000|2021-10-12 08:45:00|24929.8|24899.8|24943.6|24913.6|24955.8|24925.8|24929.6|24899.6|0
1634028600000|2021-10-12 08:50:00|24943.9|24913.9|24948.2|24918.2|24968.3|24938.3|24943.3|24913.3|0
1634028900000|2021-10-12 08:55:00|24949.7|24919.7|24951.3|24921.3|24955.8|24925.8|24942.9|24912.9|0
1634029200000|2021-10-12 09:00:00|24953.6|24923.6|24962.6|24932.6|24963.5|24933.5|24953.1|24923.1|0
1634029500000|2021-10-12 09:05:00|24963.7|24933.7|24965.5|24935.5|24981.9|24951.9|24959.2|24929.2|0
1634029800000|2021-10-12 09:10:00|24966.1|24936.1|24970.6|24940.6|24978.3|24948.3|24958.6|24928.6|0
1634030100000|2021-10-12 09:15:00|24972.1|24942.1|24996.6|24988.6|25034.6|25026.6|24971.8|24941.8|662
1634030400000|2021-10-12 09:20:00|24998.6|24990.6|24993.6|24985.6|24998.6|24990.6|24984.1|24976.1|354
1634030700000|2021-10-12 09:25:00|24993.1|24985.1|24975.1|24967.1|24998.6|24990.6|24973.6|24965.6|237
1634031000000|2021-10-12 09:30:00|24974.1|24966.1|24970.1|24962.1|24988.6|24980.6|24966.6|24958.6|186
1634032800000|2021-10-12 10:00:00|24979.4|24949.4|24976|24946|24979.4|24949.4|24974.5|24944.5|0
1634033100000|2021-10-12 10:05:00|24975.2|24945.2|24962.3|24932.3|24977.2|24947.2|24957.5|24927.5|0
1634033400000|2021-10-12 10:10:00|24961.7|24931.7|24959|24929|24965.2|24935.2|24953.6|24923.6|0
1634033700000|2021-10-12 10:15:00|24960.1|24930.1|24948.7|24918.7|24972.8|24942.8|24943.6|24913.6|0
1634034000000|2021-10-12 10:20:00|24949.3|24919.3|24939.2|24909.2|24952.7|24922.7|24935.1|24905.1|0
1634034300000|2021-10-12 10:25:00|24939.4|24909.4|24941.9|24911.9|24954|24924|24939.2|24909.2|0
1634034600000|2021-10-12 10:30:00|24942.5|24912.5|24933.6|24903.6|24946.1|24916.1|24933|24903|0
1634034900000|2021-10-12 10:35:00|24932.8|24902.8|24939.4|24909.4|24944.9|24914.9|24932.1|24902.1|0
1634035200000|2021-10-12 10:40:00|24939.1|24909.1|24953.3|24923.3|24958|24928|24937.3|24907.3|0
1634035500000|2021-10-12 10:45:00|24953|24923|24954.7|24924.7|24961|24931|24950.9|24920.9|0
1634035800000|2021-10-12 10:50:00|24955.4|24925.4|24972.4|24942.4|24975.3|24945.3|24954.7|24924.7|0
1634036100000|2021-10-12 10:55:00|24970.8|24940.8|24974|24944|24984.1|24954.1|24966.8|24936.8|0
1634036400000|2021-10-12 11:00:00|24974.3|24944.3|24941.8|24911.8|24974.3|24944.3|24939.7|24909.7|0
1634036700000|2021-10-12 11:05:00|24941.5|24911.5|24953.9|24923.9|24954.8|24924.8|24937.5|24907.5|0
1634037000000|2021-10-12 11:10:00|24954.2|24924.2|24950.3|24920.3|24957.7|24927.7|24946.1|24916.1|0
1634037300000|2021-10-12 11:15:00|24951.4|24921.4|24947.6|24917.6|24955.1|24925.1|24944.3|24914.3|0
1634037600000|2021-10-12 11:20:00|24947|24917|24949.9|24919.9|24956.8|24926.8|24947|24917|0
1634037900000|2021-10-12 11:25:00|24949.3|24919.3|24951.5|24921.5|24958.4|24928.4|24946.8|24916.8|0
1634038200000|2021-10-12 11:30:00|24950.9|24920.9|24942.8|24912.8|24954.7|24924.7|24942.8|24912.8|0
1634038500000|2021-10-12 11:35:00|24942.3|24912.3|24939.1|24909.1|24944.2|24914.2|24933.7|24903.7|0
1634038800000|2021-10-12 11:40:00|24939.4|24909.4|24925|24895|24939.4|24909.4|24923.4|24893.4|0
1634039100000|2021-10-12 11:45:00|24926.5|24896.5|24922.6|24892.6|24928.2|24898.2|24917.2|24887.2|0
1634039400000|2021-10-12 11:50:00|24924.2|24894.2|24926.7|24896.7|24931.5|24901.5|24922.6|24892.6|0
1634039700000|2021-10-12 11:55:00|24926.4|24896.4|24923.1|24893.1|24928.5|24898.5|24921.4|24891.4|0
1634040000000|2021-10-12 12:00:00|24922.6|24892.6|24920.1|24890.1|24929.1|24899.1|24914.1|24884.1|0
1634040300000|2021-10-12 12:05:00|24920.9|24890.9|24937.4|24907.4|24937.9|24907.9|24920.1|24890.1|0
1634040600000|2021-10-12 12:10:00|24938.9|24908.9|24943.7|24913.7|24946.1|24916.1|24933.7|24903.7|0
1634040900000|2021-10-12 12:15:00|24944.5|24914.5|24958.1|24928.1|24960.8|24930.8|24944.5|24914.5|0
1634041200000|2021-10-12 12:20:00|24958.4|24928.4|24981.9|24951.9|24982.7|24952.7|24954.8|24924.8|0
1634041500000|2021-10-12 12:25:00|24981.1|24951.1|25015.5|24985.5|25016.7|24986.7|24980.5|24950.5|0
1634041800000|2021-10-12 12:30:00|25014.9|24984.9|25003.6|24973.6|25018|24988|25001|24971|0
1634042100000|2021-10-12 12:35:00|25002.1|24972.1|24983.4|24953.4|25003.1|24973.1|24983.4|24953.4|0
1634042400000|2021-10-12 12:40:00|24984|24954|24957.5|24927.5|24984|24954|24950.4|24920.4|0
1634042700000|2021-10-12 12:45:00|24959|24929|24941.1|24911.1|24959|24929|24941.1|24911.1|0
1634043000000|2021-10-12 12:50:00|24941.7|24911.7|24956|24926|24958.6|24928.6|24940.5|24910.5|0
1634043300000|2021-10-12 12:55:00|24954.4|24924.4|24961.5|24931.5|24963.7|24933.7|24947.9|24917.9|0
1634043600000|2021-10-12 13:00:00|24962.1|24932.1|24972.9|24942.9|24974.5|24944.5|24956.7|24926.7|0
1634043900000|2021-10-12 13:05:00|24972|24942|24984.1|24954.1|24986.2|24956.2|24969.7|24939.7|0
1634044200000|2021-10-12 13:10:00|24983.5|24953.5|24981.7|24951.7|24995.4|24965.4|24981.4|24951.4|0
1634044500000|2021-10-12 13:15:00|24983.3|24953.3|24975.4|24945.4|24985.9|24955.9|24969.5|24939.5|0
1634044800000|2021-10-12 13:20:00|24976|24946|24967.9|24937.9|24976|24946|24966.2|24936.2|0
1634045100000|2021-10-12 13:25:00|24968.5|24938.5|24975.5|24945.5|24985|24955|24968.5|24938.5|0
1634045400000|2021-10-12 13:30:00|24974|24944|25005.9|24975.9|25018.3|24988.3|24934.1|24904.1|0
1634045700000|2021-10-12 13:35:00|25005.2|24975.2|25016.2|24986.2|25017.2|24987.2|24974.5|24944.5|0
1634046000000|2021-10-12 13:40:00|25016.3|24986.3|24940.3|24910.3|25050.2|25020.2|24933|24903|0
1634046300000|2021-10-12 13:45:00|24940|24910|24953.5|24923.5|24972|24942|24901.2|24871.2|0
1634046600000|2021-10-12 13:50:00|24953|24923|24998.6|24968.6|25024.9|24994.9|24948|24918|0
1634046900000|2021-10-12 13:55:00|24999.3|24969.3|24984.3|24954.3|25021.1|24991.1|24981.2|24951.2|0
1634047200000|2021-10-12 14:00:00|24984.1|24954.1|24983.8|24953.8|25016.1|24986.1|24968.6|24938.6|0
1634047500000|2021-10-12 14:05:00|24983.9|24953.9|24950.9|24920.9|25000.5|24970.5|24944|24914|0
1634047800000|2021-10-12 14:10:00|24950.5|24920.5|24976.4|24946.4|24982.3|24952.3|24950.5|24920.5|0
1634048100000|2021-10-12 14:15:00|24976.2|24946.2|24955.7|24925.7|25007.2|24977.2|24914.6|24884.6|0
1634048400000|2021-10-12 14:20:00|24955.6|24925.6|24950.3|24920.3|24964.3|24934.3|24931.6|24901.6|0
1634048700000|2021-10-12 14:25:00|24950.5|24920.5|24967.2|24937.2|24982.2|24952.2|24943.9|24913.9|0
1634049000000|2021-10-12 14:30:00|24966.9|24936.9|24944.8|24914.8|24969.3|24939.3|24940.5|24910.5|0
1634049300000|2021-10-12 14:35:00|24944.5|24914.5|24946.2|24916.2|24953.1|24923.1|24928.9|24898.9|0
1634049600000|2021-10-12 14:40:00|24946.4|24916.4|24954|24924|24965.3|24935.3|24944.9|24914.9|0
1634049900000|2021-10-12 14:45:00|24953.6|24923.6|24966.6|24936.6|24975.7|24945.7|24951|24921|0
1634050200000|2021-10-12 14:50:00|24966.4|24936.4|24951|24921|24976.9|24946.9|24943.8|24913.8|0
1634050500000|2021-10-12 14:55:00|24951.2|24921.2|24921.4|24891.4|24954.3|24924.3|24920.1|24890.1|0
1634050800000|2021-10-12 15:00:00|24925.2|24895.2|24939.5|24909.5|24966.6|24936.6|24925.2|24895.2|0
1634051100000|2021-10-12 15:05:00|24939.3|24909.3|24960.5|24930.5|24975.3|24945.3|24938|24908|0
1634051400000|2021-10-12 15:10:00|24960.8|24930.8|24949.6|24919.6|24962.3|24932.3|24940.9|24910.9|0
1634051700000|2021-10-12 15:15:00|24949.9|24919.9|24941.8|24911.8|24954.5|24924.5|24930.9|24900.9|0
1634052000000|2021-10-12 15:20:00|24942.4|24912.4|24956.4|24926.4|24956.6|24926.6|24932.1|24902.1|0
1634052300000|2021-10-12 15:25:00|24956.1|24926.1|24944.5|24914.5|24956.6|24926.6|24940.6|24910.6|0
1634052600000|2021-10-12 15:30:00|24943.9|24913.9|24949.1|24919.1|24964.1|24934.1|24943.7|24913.7|0
1634052900000|2021-10-12 15:35:00|24947.2|24917.2|24940.5|24910.5|24959.2|24929.2|24937.6|24907.6|0
1634053200000|2021-10-12 15:40:00|24940.3|24910.3|24926.6|24896.6|24941.3|24911.3|24916.4|24886.4|0
1634053500000|2021-10-12 15:45:00|24926.2|24896.2|24942.9|24912.9|24943.4|24913.4|24920.9|24890.9|0
1634053800000|2021-10-12 15:50:00|24943.1|24913.1|24946.6|24916.6|24949.8|24919.8|24933.9|24903.9|0
1634054100000|2021-10-12 15:55:00|24946.4|24916.4|24957.4|24927.4|24957.8|24927.8|24941.5|24911.5|0
1634054400000|2021-10-12 16:00:00|24957.7|24927.7|24995.8|24965.8|25001|24971|24956.8|24926.8|0
1634054700000|2021-10-12 16:05:00|24996|24966|24987.9|24957.9|25001.1|24971.1|24980.3|24950.3|0
1634055000000|2021-10-12 16:10:00|24988.2|24958.2|24978.2|24948.2|24993.5|24963.5|24978.2|24948.2|0
1634055300000|2021-10-12 16:15:00|24978.5|24948.5|24956.1|24926.1|24979.5|24949.5|24955.8|24925.8|0
1634055600000|2021-10-12 16:20:00|24956.3|24926.3|24961.6|24931.6|24961.6|24931.6|24951.1|24921.1|0
1634055900000|2021-10-12 16:25:00|24961.4|24931.4|24950.6|24920.6|24961.4|24931.4|24949.1|24919.1|0
1634056200000|2021-10-12 16:30:00|24950.4|24920.4|24926.5|24896.5|24956.7|24926.7|24918.4|24888.4|0
1634056500000|2021-10-12 16:35:00|24926.3|24896.3|24916.2|24886.2|24927.2|24897.2|24906|24876|0
1634056800000|2021-10-12 16:40:00|24916.5|24886.5|24933.7|24903.7|24933.9|24903.9|24915.8|24885.8|0
1634057100000|2021-10-12 16:45:00|24933.5|24903.5|24912.5|24882.5|24933.5|24903.5|24910.8|24880.8|0
1634057400000|2021-10-12 16:50:00|24912.3|24882.3|24913.8|24883.8|24917.4|24887.4|24910.8|24880.8|0
1634057700000|2021-10-12 16:55:00|24914.1|24884.1|24927.4|24897.4|24927.7|24897.7|24907|24877|0
1634058000000|2021-10-12 17:00:00|24927.2|24897.2|24915.8|24885.8|24927.6|24897.6|24913|24883|0
1634058300000|2021-10-12 17:05:00|24915.6|24885.6|24900.8|24870.8|24917.1|24887.1|24900.8|24870.8|0
1634058600000|2021-10-12 17:10:00|24901|24871|24915.3|24885.3|24916.4|24886.4|24900.8|24870.8|0
1634058900000|2021-10-12 17:15:00|24915.1|24885.1|24928|24898|24928.3|24898.3|24912.5|24882.5|0
1634059200000|2021-10-12 17:20:00|24927.9|24897.9|24902.9|24872.9|24929.3|24899.3|24902.7|24872.7|0
1634059500000|2021-10-12 17:25:00|24902.7|24872.7|24924.3|24894.3|24931.9|24901.9|24902.7|24872.7|0
1634059800000|2021-10-12 17:30:00|24924|24894|24928.6|24898.6|24931.1|24901.1|24914.6|24884.6|0
1634060100000|2021-10-12 17:35:00|24928.2|24898.2|24929.5|24899.5|24930|24900|24920.4|24890.4|0
1634060400000|2021-10-12 17:40:00|24929.6|24899.6|24937.5|24907.5|24943.4|24913.4|24929.5|24899.5|0
1634060700000|2021-10-12 17:45:00|24937.7|24907.7|24934.6|24904.6|24940.5|24910.5|24930.8|24900.8|0
1634061000000|2021-10-12 17:50:00|24934.7|24904.7|24924|24894|24942.2|24912.2|24924|24894|0
1634061300000|2021-10-12 17:55:00|24924.2|24894.2|24920.8|24890.8|24928.1|24898.1|24920.8|24890.8|0
1634061600000|2021-10-12 18:00:00|24918.9|24888.9|24925.8|24895.8|24928.7|24898.7|24915.7|24885.7|0
1634061900000|2021-10-12 18:05:00|24925.1|24895.1|24927.3|24897.3|24929.6|24899.6|24918.9|24888.9|0
1634062200000|2021-10-12 18:10:00|24927.9|24897.9|24937.4|24907.4|24938|24908|24925|24895|0
1634062500000|2021-10-12 18:15:00|24937.2|24907.2|24953.6|24923.6|24965.9|24935.9|24936.9|24906.9|0
1634062800000|2021-10-12 18:20:00|24953.8|24923.8|24938.5|24908.5|24958.2|24928.2|24938.5|24908.5|0
1634063100000|2021-10-12 18:25:00|24938.7|24908.7|24945.2|24915.2|24953.4|24923.4|24937.7|24907.7|0
1634063400000|2021-10-12 18:30:00|24945.4|24915.4|24938.5|24908.5|24949.3|24919.3|24937.4|24907.4|0
1634063700000|2021-10-12 18:35:00|24936.6|24906.6|24926.2|24896.2|24939.2|24909.2|24925.3|24895.3|0
1634064000000|2021-10-12 18:40:00|24926|24896|24935.3|24905.3|24935.3|24905.3|24924.7|24894.7|0
1634064300000|2021-10-12 18:45:00|24935|24905|24934.4|24904.4|24941.2|24911.2|24932.9|24902.9|0
1634064600000|2021-10-12 18:50:00|24935|24905|24933.9|24903.9|24937.8|24907.8|24928.1|24898.1|0
1634064900000|2021-10-12 18:55:00|24934.2|24904.2|24919.3|24889.3|24936.9|24906.9|24918.3|24888.3|0
1634065200000|2021-10-12 19:00:00|24919.6|24889.6|24907.5|24877.5|24925.4|24895.4|24900.9|24870.9|0
1634065500000|2021-10-12 19:05:00|24907|24877|24901.3|24871.3|24914.9|24884.9|24899|24869|0
1634065800000|2021-10-12 19:10:00|24901.5|24871.5|24904.6|24874.6|24916.4|24886.4|24901.5|24871.5|0
1634066100000|2021-10-12 19:15:00|24904.4|24874.4|24899.6|24869.6|24904.6|24874.6|24886.4|24856.4|0
1634066400000|2021-10-12 19:20:00|24899.4|24869.4|24900.7|24870.7|24902.7|24872.7|24886.5|24856.5|0
1634066700000|2021-10-12 19:25:00|24901|24871|24894.8|24864.8|24901.6|24871.6|24889.7|24859.7|0
1634067000000|2021-10-12 19:30:00|24894.6|24864.6|24901.3|24871.3|24902.5|24872.5|24886.7|24856.7|0
1634067300000|2021-10-12 19:35:00|24901|24871|24896.6|24866.6|24912.7|24882.7|24896.2|24866.2|0
1634067600000|2021-10-12 19:40:00|24896.4|24866.4|24868.8|24838.8|24896.8|24866.8|24867.7|24837.7|0
1634067900000|2021-10-12 19:45:00|24868.6|24838.6|24857.9|24827.9|24868.7|24838.7|24850.4|24820.4|0
1634068200000|2021-10-12 19:50:00|24859.4|24829.4|24864.1|24834.1|24865.7|24835.7|24851.8|24821.8|0
1634068500000|2021-10-12 19:55:00|24863.8|24833.8|24862.5|24832.5|24887.4|24857.4|24862.5|24832.5|0
1634068800000|2021-10-12 20:00:00|24863.6|24833.6|24816.6|24786.6|24863.6|24833.6|24800.2|24770.2|0
1634069100000|2021-10-12 20:05:00|24813.1|24783.1|24818.5|24788.5|24832.7|24802.7|24812.8|24782.8|0
1634069400000|2021-10-12 20:10:00|24819.7|24789.7|24820.6|24790.6|24825.2|24795.2|24813.8|24783.8|0
1634069700000|2021-10-12 20:15:00|24821.8|24791.8|24811.8|24781.8|24821.8|24791.8|24809.5|24779.5|0
1634070000000|2021-10-12 20:20:00|24813|24783|24806.4|24776.4|24814.1|24784.1|24805.3|24775.3|0
1634070300000|2021-10-12 20:25:00|24807.5|24777.5|24799.5|24769.5|24808.7|24778.7|24791|24761|0
1634070600000|2021-10-12 20:30:00|24798.4|24768.4|24799.3|24769.3|24805.3|24775.3|24793.8|24763.8|0
1634070900000|2021-10-12 20:35:00|24800.5|24770.5|24800.4|24770.4|24803.2|24773.2|24794.6|24764.6|0
1634071200000|2021-10-12 20:40:00|24801.5|24771.5|24805.3|24775.3|24808.7|24778.7|24799.5|24769.5|0
1634071500000|2021-10-12 20:45:00|24801.8|24771.8|24806.2|24776.2|24807.2|24777.2|24801.8|24771.8|0
1634071800000|2021-10-12 20:50:00|24805.1|24775.1|24800.5|24770.5|24806.2|24776.2|24799.3|24769.3|0
1634072100000|2021-10-12 20:55:00|24802.8|24772.8|24802.4|24772.4|24807.3|24777.3|24800.7|24770.7|0
1634072400000|2021-10-12 21:00:00|24803.1|24773.1|24804.8|24774.8|24804.8|24774.8|24801.2|24771.2|0
1634072700000|2021-10-12 21:05:00|24804.5|24774.5|24803.7|24773.7|24804.5|24774.5|24803.4|24773.4|0
1634073000000|2021-10-12 21:10:00|24803.1|24773.1|24803.2|24773.2|24803.2|24773.2|24799.9|24769.9|0
1634073300000|2021-10-12 21:15:00|24804.4|24774.4|24804.1|24774.1|24804.4|24774.4|24803|24773|0
1634073600000|2021-10-12 21:20:00|24804.5|24774.5|24804.8|24774.8|24805|24775|24804|24774|0
1634073900000|2021-10-12 21:25:00|24805.2|24775.2|24806.4|24776.4|24807|24777|24805|24775|0
1634074200000|2021-10-12 21:30:00|24806.7|24776.7|24804.7|24774.7|24807.2|24777.2|24804.7|24774.7|0
1634074500000|2021-10-12 21:35:00|24803.9|24773.9|24796.4|24766.4|24803.9|24773.9|24793.5|24763.5|0
1634074800000|2021-10-12 21:40:00|24796.5|24766.5|24797.5|24767.5|24797.8|24767.8|24795.7|24765.7|0
1634075100000|2021-10-12 21:45:00|24797.7|24767.7|24797.2|24767.2|24798.7|24768.7|24796.9|24766.9|0
1634075400000|2021-10-12 21:50:00|24797.4|24767.4|24798|24768|24798.4|24768.4|24797.4|24767.4|0
1634075700000|2021-10-12 21:55:00|24798.4|24768.4|24802|24772|24805.1|24775.1|24798.4|24768.4|0
1634076000000|2021-10-12 22:00:00|24804.4|24774.4|24816.9|24786.9|24818.7|24788.7|24804.4|24774.4|0
1634076300000|2021-10-12 22:05:00|24815.8|24785.8|24822|24792|24822|24792|24812.3|24782.3|0
1634076600000|2021-10-12 22:10:00|24819.8|24789.8|24818|24788|24821.5|24791.5|24813.5|24783.5|0
1634076900000|2021-10-12 22:15:00|24819.2|24789.2|24820.5|24790.5|24822.8|24792.8|24819.2|24789.2|0
1634077200000|2021-10-12 22:20:00|24821|24791|24822.8|24792.8|24826.2|24796.2|24818.2|24788.2|0
1634077500000|2021-10-12 22:25:00|24823.9|24793.9|24817.7|24787.7|24825.1|24795.1|24815.4|24785.4|0
1634077800000|2021-10-12 22:30:00|24818.9|24788.9|24817.7|24787.7|24821.1|24791.1|24816.6|24786.6|0
1634078100000|2021-10-12 22:35:00|24818.9|24788.9|24822.5|24792.5|24823.9|24793.9|24818.9|24788.9|0
1634078400000|2021-10-12 22:40:00|24823.1|24793.1|24822.5|24792.5|24824.8|24794.8|24821.4|24791.4|0
1634078700000|2021-10-12 22:45:00|24822.8|24792.8|24808.4|24778.4|24822.8|24792.8|24808.4|24778.4|0
1634079000000|2021-10-12 22:50:00|24808.9|24778.9|24803|24773|24814.1|24784.1|24801.9|24771.9|0
1634079300000|2021-10-12 22:55:00|24802.4|24772.4|24809.4|24779.4|24809.4|24779.4|24800.4|24770.4|0
1634079600000|2021-10-12 23:00:00|24808.3|24778.3|24816.4|24786.4|24817.5|24787.5|24807.7|24777.7|0
1634079900000|2021-10-12 23:05:00|24817.5|24787.5|24814|24784|24817.5|24787.5|24812.9|24782.9|0
1634080200000|2021-10-12 23:10:00|24814.4|24784.4|24811.5|24781.5|24814.9|24784.9|24809.2|24779.2|0
1634080500000|2021-10-12 23:15:00|24812|24782|24809.8|24779.8|24812|24782|24802.5|24772.5|0
1634080800000|2021-10-12 23:20:00|24808.6|24778.6|24811.3|24781.3|24812.5|24782.5|24806.3|24776.3|0
1634081100000|2021-10-12 23:25:00|24812.5|24782.5|24819.5|24789.5|24820.3|24790.3|24809|24779|0
1634081400000|2021-10-12 23:30:00|24818.4|24788.4|24819.1|24789.1|24820.3|24790.3|24815.7|24785.7|0
1634081700000|2021-10-12 23:35:00|24820.3|24790.3|24811.1|24781.1|24820.3|24790.3|24810|24780|0
1634082000000|2021-10-12 23:40:00|24810.5|24780.5|24812.3|24782.3|24815.7|24785.7|24810|24780|0
1634082300000|2021-10-12 23:45:00|24813.4|24783.4|24813.3|24783.3|24815.6|24785.6|24806.6|24776.6|0
1634082600000|2021-10-12 23:50:00|24814.4|24784.4|24813.8|24783.8|24818.4|24788.4|24811.5|24781.5|0
1634082900000|2021-10-12 23:55:00|24814.4|24784.4|24813|24783|24815.9|24785.9|24806.8|24776.8|0
1634083200000|2021-10-13 00:00:00|24812.4|24782.4|24830.7|24800.7|24834.1|24804.1|24811.8|24781.8|0
1634083500000|2021-10-13 00:05:00|24831.2|24801.2|24835.9|24805.9|24837.1|24807.1|24824.3|24794.3|0
1634083800000|2021-10-13 00:10:00|24837.1|24807.1|24859.8|24829.8|24861.4|24831.4|24835.1|24805.1|0
1634084100000|2021-10-13 00:15:00|24861|24831|24870.9|24840.9|24876.2|24846.2|24857.5|24827.5|0
1634084400000|2021-10-13 00:20:00|24871.1|24841.1|24886.6|24856.6|24891.7|24861.7|24870.9|24840.9|0
1634084700000|2021-10-13 00:25:00|24886.3|24856.3|24888.1|24858.1|24901.3|24871.3|24884.8|24854.8|0
1634085000000|2021-10-13 00:30:00|24887.5|24857.5|24895.6|24865.6|24896.2|24866.2|24874.2|24844.2|0
1634085300000|2021-10-13 00:35:00|24894.8|24864.8|24891.8|24861.8|24895.8|24865.8|24887.7|24857.7|0
1634085600000|2021-10-13 00:40:00|24892.5|24862.5|24910.1|24880.1|24912.8|24882.8|24889.4|24859.4|0
1634085900000|2021-10-13 00:45:00|24910.7|24880.7|24904|24874|24918.9|24888.9|24901.4|24871.4|0
1634086200000|2021-10-13 00:50:00|24904.5|24874.5|24916.6|24886.6|24920.3|24890.3|24903.8|24873.8|0
1634086500000|2021-10-13 00:55:00|24916.1|24886.1|24910.4|24880.4|24916.8|24886.8|24906.7|24876.7|0
1634086800000|2021-10-13 01:00:00|24910.9|24880.9|24897.7|24867.7|24913.5|24883.5|24894.4|24864.4|0
1634087100000|2021-10-13 01:05:00|24897.4|24867.4|24890.1|24860.1|24899.1|24869.1|24886|24856|0
1634087400000|2021-10-13 01:10:00|24890.4|24860.4|24894.5|24864.5|24898.7|24868.7|24890.1|24860.1|0
1634087700000|2021-10-13 01:15:00|24890.9|24860.9|24873|24843|24894.9|24864.9|24872.2|24842.2|0
1634088000000|2021-10-13 01:20:00|24872.2|24842.2|24870.9|24840.9|24873|24843|24854|24824|0
1634088300000|2021-10-13 01:25:00|24871.2|24841.2|24868.6|24838.6|24873|24843|24858.5|24828.5|0
1634088600000|2021-10-13 01:30:00|24867.8|24837.8|24882.1|24852.1|24894.4|24864.4|24865|24835|0
1634088900000|2021-10-13 01:35:00|24882.7|24852.7|24897|24867|24897.6|24867.6|24878.8|24848.8|0
1634089200000|2021-10-13 01:40:00|24897.6|24867.6|24901.6|24871.6|24909.6|24879.6|24895.5|24865.5|0
1634089500000|2021-10-13 01:45:00|24901.5|24871.5|24905.5|24875.5|24907.4|24877.4|24896.4|24866.4|0
1634089800000|2021-10-13 01:50:00|24904.9|24874.9|24902.9|24872.9|24905.7|24875.7|24897.6|24867.6|0
1634090100000|2021-10-13 01:55:00|24903.5|24873.5|24889.9|24859.9|24906.8|24876.8|24889.9|24859.9|0
1634090400000|2021-10-13 02:00:00|24890.5|24860.5|24898.7|24868.7|24901.7|24871.7|24888|24858|0
1634090700000|2021-10-13 02:05:00|24899.3|24869.3|24897.5|24867.5|24900.5|24870.5|24893.8|24863.8|0
1634091000000|2021-10-13 02:10:00|24898.1|24868.1|24892.3|24862.3|24904.6|24874.6|24892.3|24862.3|0
1634091300000|2021-10-13 02:15:00|24892.9|24862.9|24896.4|24866.4|24898|24868|24887|24857|0
1634091600000|2021-10-13 02:20:00|24895.9|24865.9|24893.7|24863.7|24897.6|24867.6|24891.6|24861.6|0
1634091900000|2021-10-13 02:25:00|24894|24864|24884.2|24854.2|24896.7|24866.7|24880.4|24850.4|0
1634092200000|2021-10-13 02:30:00|24885|24855|24895.3|24865.3|24895.3|24865.3|24885|24855|0
1634092500000|2021-10-13 02:35:00|24895.9|24865.9|24885.9|24855.9|24896.6|24866.6|24884|24854|0
1634092800000|2021-10-13 02:40:00|24885.3|24855.3|24886.6|24856.6|24888.8|24858.8|24880.5|24850.5|0
1634093100000|2021-10-13 02:45:00|24887.1|24857.1|24886.9|24856.9|24892.9|24862.9|24882.2|24852.2|0
1634093400000|2021-10-13 02:50:00|24886.4|24856.4|24890.2|24860.2|24892.3|24862.3|24885|24855|0
1634093700000|2021-10-13 02:55:00|24889.6|24859.6|24894.6|24864.6|24896.5|24866.5|24888.6|24858.6|0
1634094000000|2021-10-13 03:00:00|24895.2|24865.2|24904|24874|24909.9|24879.9|24895.2|24865.2|0
1634094300000|2021-10-13 03:05:00|24903.2|24873.2|24899.7|24869.7|24906.1|24876.1|24899.4|24869.4|0
1634094600000|2021-10-13 03:10:00|24900|24870|24911.5|24881.5|24915.4|24885.4|24899.1|24869.1|0
1634094900000|2021-10-13 03:15:00|24910.9|24880.9|24923.2|24893.2|24929.7|24899.7|24910.4|24880.4|0
1634095200000|2021-10-13 03:20:00|24924|24894|24929.9|24899.9|24933.9|24903.9|24924|24894|0
1634095500000|2021-10-13 03:25:00|24929.3|24899.3|24930.8|24900.8|24932.9|24902.9|24926.1|24896.1|0
1634095800000|2021-10-13 03:30:00|24930.2|24900.2|24945.5|24915.5|24949.6|24919.6|24925.1|24895.1|0
1634096100000|2021-10-13 03:35:00|24944.7|24914.7|24952.3|24922.3|24956.2|24926.2|24944.7|24914.7|0
1634096400000|2021-10-13 03:40:00|24952.9|24922.9|24953.8|24923.8|24957.3|24927.3|24951.5|24921.5|0
1634096700000|2021-10-13 03:45:00|24954.6|24924.6|24955.7|24925.7|24957.3|24927.3|24951.9|24921.9|0
1634097000000|2021-10-13 03:50:00|24956.3|24926.3|24953|24923|24956.3|24926.3|24951.5|24921.5|0
1634097300000|2021-10-13 03:55:00|24952.2|24922.2|24953.2|24923.2|24958.6|24928.6|24950.9|24920.9|0
1634097600000|2021-10-13 04:00:00|24953.9|24923.9|24964.4|24934.4|24964.4|24934.4|24953.9|24923.9|0
1634097900000|2021-10-13 04:05:00|24963.7|24933.7|24973.2|24943.2|24976|24946|24962.3|24932.3|0
1634098200000|2021-10-13 04:10:00|24972.4|24942.4|24965.8|24935.8|24974.5|24944.5|24965.8|24935.8|0
1634098500000|2021-10-13 04:15:00|24965.2|24935.2|24954.9|24924.9|24965.8|24935.8|24954.2|24924.2|0
1634098800000|2021-10-13 04:20:00|24955.2|24925.2|24961.4|24931.4|24961.4|24931.4|24954.9|24924.9|0
1634099100000|2021-10-13 04:25:00|24962|24932|24961.4|24931.4|24963.8|24933.8|24959.8|24929.8|0
1634099400000|2021-10-13 04:30:00|24961.2|24931.2|24964.6|24934.6|24965.7|24935.7|24957|24927|0
1634099700000|2021-10-13 04:35:00|24964.3|24934.3|24960.4|24930.4|24966.4|24936.4|24960.4|24930.4|0
1634100000000|2021-10-13 04:40:00|24959.8|24929.8|24962.4|24932.4|24963.1|24933.1|24958.5|24928.5|0
1634100300000|2021-10-13 04:45:00|24961.8|24931.8|24957.2|24927.2|24962.4|24932.4|24957.2|24927.2|0
1634100600000|2021-10-13 04:50:00|24956.9|24926.9|24955.4|24925.4|24958.9|24928.9|24954.6|24924.6|0
1634100900000|2021-10-13 04:55:00|24955.7|24925.7|24960.8|24930.8|24960.8|24930.8|24955.4|24925.4|0
1634101200000|2021-10-13 05:00:00|24967.5|24937.5|24970.4|24940.4|24973|24943|24966|24936|0
1634101500000|2021-10-13 05:05:00|24971|24941|24966.6|24936.6|24971|24941|24963.8|24933.8|0
1634101800000|2021-10-13 05:10:00|24965.9|24935.9|24965.7|24935.7|24966.6|24936.6|24956.4|24926.4|0
1634102100000|2021-10-13 05:15:00|24966.3|24936.3|24961.8|24931.8|24968.4|24938.4|24961.8|24931.8|0
1634102400000|2021-10-13 05:20:00|24961.5|24931.5|24955.3|24925.3|24962.8|24932.8|24954|24924|0
1634102700000|2021-10-13 05:25:00|24952.5|24922.5|24959.5|24929.5|24967.4|24937.4|24947.4|24917.4|0
1634103000000|2021-10-13 05:30:00|24958.7|24928.7|24958.6|24928.6|24959.5|24929.5|24953.2|24923.2|0
1634103300000|2021-10-13 05:35:00|24959.2|24929.2|24951.6|24921.6|24959.7|24929.7|24951.1|24921.1|0
1634103600000|2021-10-13 05:40:00|24952.2|24922.2|24935.5|24905.5|24952.2|24922.2|24933.6|24903.6|0
1634103900000|2021-10-13 05:45:00|24935.8|24905.8|24932.8|24902.8|24938.2|24908.2|24932.1|24902.1|0
1634104200000|2021-10-13 05:50:00|24932.1|24902.1|24983.8|24953.8|24983.8|24953.8|24925.9|24895.9|0
1634104500000|2021-10-13 05:55:00|24983.2|24953.2|25037.8|25007.8|25038.3|25008.3|24982.1|24952.1|0
1634104800000|2021-10-13 06:00:00|25037|25007|25052|25022|25053.3|25023.3|25017.8|24987.8|0
1634105100000|2021-10-13 06:05:00|25051.5|25021.5|25032.8|25002.8|25053.8|25023.8|25023.5|24993.5|0
1634105400000|2021-10-13 06:10:00|25031.2|25001.2|25004.8|24974.8|25034.8|25004.8|25003.4|24973.4|0
1634105700000|2021-10-13 06:15:00|25005.5|24975.5|24988.5|24958.5|25006.1|24976.1|24988.5|24958.5|0
1634106000000|2021-10-13 06:20:00|24988.7|24958.7|24979.5|24949.5|24989|24959|24978.7|24948.7|0
1634106300000|2021-10-13 06:25:00|24978.9|24948.9|24997.8|24967.8|25003.4|24973.4|24977.5|24947.5|0
1634106600000|2021-10-13 06:30:00|24996.7|24966.7|24994.4|24964.4|24997.5|24967.5|24985.9|24955.9|0
1634106900000|2021-10-13 06:35:00|24995|24965|24984|24954|24996.5|24966.5|24981.9|24951.9|0
1634107200000|2021-10-13 06:40:00|24983.3|24953.3|24974.9|24944.9|24986.7|24956.7|24974.9|24944.9|0
1634107500000|2021-10-13 06:45:00|24974.1|24944.1|24985.1|24955.1|24989.8|24959.8|24970.9|24940.9|0
1634107800000|2021-10-13 06:50:00|24984.3|24954.3|24993.2|24963.2|24996.7|24966.7|24981.9|24951.9|0
1634108100000|2021-10-13 06:55:00|24991.6|24961.6|24994.1|24964.1|25000.5|24970.5|24986.6|24956.6|0
1634108400000|2021-10-13 07:00:00|24996.4|24966.4|24962.5|24932.5|24996.4|24966.4|24948.3|24918.3|0
1634108700000|2021-10-13 07:05:00|24964.1|24934.1|24923.6|24893.6|24964.1|24934.1|24922|24892|0
1634109000000|2021-10-13 07:10:00|24923.9|24893.9|24949.2|24919.2|24950.8|24920.8|24918.4|24888.4|0
1634109300000|2021-10-13 07:15:00|24950.8|24920.8|24954.5|24924.5|24958.8|24928.8|24935.3|24905.3|0
1634109600000|2021-10-13 07:20:00|24954|24924|24956.6|24926.6|24956.6|24926.6|24936.4|24906.4|0
1634109900000|2021-10-13 07:25:00|24957.2|24927.2|24984.1|24954.1|24995.5|24965.5|24956.6|24926.6|0
1634110200000|2021-10-13 07:30:00|24984.9|24954.9|25018.6|24988.6|25020.1|24990.1|24984.9|24954.9|0
1634110500000|2021-10-13 07:35:00|25018|24988|25017.5|24987.5|25031.8|25001.8|25015.4|24985.4|0
1634110800000|2021-10-13 07:40:00|25019.2|24989.2|25014.1|24984.1|25023.3|24993.3|25009.9|24979.9|0
1634111100000|2021-10-13 07:45:00|25015.7|24985.7|25022.7|24992.7|25022.7|24992.7|25010.6|24980.6|0
1634111400000|2021-10-13 07:50:00|25023.8|24993.8|25026.3|24996.3|25036.5|25006.5|25020.6|24990.6|0
1634111700000|2021-10-13 07:55:00|25026.5|24996.5|25029|24999|25031.9|25001.9|25016.7|24986.7|0
1634112000000|2021-10-13 08:00:00|25029.5|24999.5|25015.6|24985.6|25032.1|25002.1|25014.1|24984.1|0
1634112300000|2021-10-13 08:05:00|25015.1|24985.1|25010.2|24980.2|25015.6|24985.6|24999.7|24969.7|0
1634112600000|2021-10-13 08:10:00|25009.7|24979.7|25011.5|24981.5|25019.3|24989.3|25007.9|24977.9|0
1634112900000|2021-10-13 08:15:00|25011.8|24981.8|25034.6|25004.6|25034.6|25004.6|25005.6|24975.6|0
1634113200000|2021-10-13 08:20:00|25036.2|25006.2|25051.9|25021.9|25055.3|25025.3|25029.2|24999.2|0
1634113500000|2021-10-13 08:25:00|25053.5|25023.5|25044.8|25014.8|25056.7|25026.7|25037.8|25007.8|0
1634113800000|2021-10-13 08:30:00|25045.4|25015.4|25045|25015|25049|25019|25039.2|25009.2|0
1634114100000|2021-10-13 08:35:00|25044.5|25014.5|25039.9|25009.9|25058.5|25028.5|25037.6|25007.6|0
1634114400000|2021-10-13 08:40:00|25040.7|25010.7|25063|25033|25064.3|25034.3|25038.6|25008.6|0
1634114700000|2021-10-13 08:45:00|25063.7|25033.7|25071.3|25041.3|25076|25046|25057.1|25027.1|0
1634115000000|2021-10-13 08:50:00|25070.7|25040.7|25068.1|25038.1|25085.9|25055.9|25067.5|25037.5|0
1634115300000|2021-10-13 08:55:00|25069.6|25039.6|25056.2|25026.2|25070.2|25040.2|25050.4|25020.4|0
1634115600000|2021-10-13 09:00:00|25055.6|25025.6|25044.4|25014.4|25062.5|25032.5|25044.4|25014.4|0
1634115900000|2021-10-13 09:05:00|25042.9|25012.9|25049|25019|25053.2|25023.2|25033.3|25003.3|0
1634116200000|2021-10-13 09:10:00|25048.5|25018.5|25053.6|25023.6|25057.8|25027.8|25045.6|25015.6|0
1634116500000|2021-10-13 09:15:00|25055.1|25025.1|25059.9|25029.9|25067.8|25037.8|25053.6|25023.6|0
1634116800000|2021-10-13 09:20:00|25060.5|25030.5|25065.7|25035.7|25069.9|25039.9|25052.7|25022.7|0
1634117100000|2021-10-13 09:25:00|25066|25036|25055.1|25025.1|25069.9|25039.9|25049.4|25019.4|0
1634117400000|2021-10-13 09:30:00|25055.7|25025.7|25045.9|25015.9|25056.3|25026.3|25045.6|25015.6|0
1634117700000|2021-10-13 09:35:00|25047.5|25017.5|25069.1|25039.1|25071.8|25041.8|25043.8|25013.8|0
1634118000000|2021-10-13 09:40:00|25069.4|25039.4|25061|25031|25071.2|25041.2|25056.7|25026.7|0
1634118300000|2021-10-13 09:45:00|25061.6|25031.6|25034.2|25004.2|25065.8|25035.8|25032.1|25002.1|0
1634118600000|2021-10-13 09:50:00|25035|25005|25034.3|25004.3|25036.9|25006.9|25027.9|24997.9|0
1634118900000|2021-10-13 09:55:00|25035.8|25005.8|25031.2|25001.2|25038.8|25008.8|25029.1|24999.1|0
1634119200000|2021-10-13 10:00:00|25031.8|25001.8|25033.3|25003.3|25046.2|25016.2|25029.7|24999.7|0
1634119500000|2021-10-13 10:05:00|25031.8|25001.8|25026.3|24996.3|25036.9|25006.9|25026.3|24996.3|0
1634119800000|2021-10-13 10:10:00|25027.1|24997.1|25033.6|25003.6|25036.8|25006.8|25024.8|24994.8|0
1634120100000|2021-10-13 10:15:00|25034.3|25004.3|25051.8|25021.8|25058.6|25028.6|25033.6|25003.6|0
1634120400000|2021-10-13 10:20:00|25050.2|25020.2|25040.6|25010.6|25050.6|25020.6|25031.7|25001.7|0
1634120700000|2021-10-13 10:25:00|25039|25009|25032.2|25002.2|25042.1|25012.1|25032.2|25002.2|0
1634121000000|2021-10-13 10:30:00|25031.6|25001.6|25036.2|25006.2|25040.6|25010.6|25031|25001|0
1634121300000|2021-10-13 10:35:00|25034.7|25004.7|25018.6|24988.6|25034.7|25004.7|25016.1|24986.1|0
1634121600000|2021-10-13 10:40:00|25018|24988|25018.6|24988.6|25018.6|24988.6|25011.1|24981.1|0
1634121900000|2021-10-13 10:45:00|25018|24988|25021.6|24991.6|25023.7|24993.7|25016.2|24986.2|0
1634122200000|2021-10-13 10:50:00|25022.2|24992.2|25036.3|25006.3|25039.5|25009.5|25021.6|24991.6|0
1634122500000|2021-10-13 10:55:00|25037.8|25007.8|25032.8|25002.8|25040.2|25010.2|25026.9|24996.9|0
1634122800000|2021-10-13 11:00:00|25034|25004|25032.8|25002.8|25036.7|25006.7|25028.3|24998.3|0
1634123100000|2021-10-13 11:05:00|25033.1|25003.1|25020.3|24990.3|25036.2|25006.2|25020.3|24990.3|0
1634123400000|2021-10-13 11:10:00|25018.7|24988.7|25022.2|24992.2|25025.1|24995.1|25012.2|24982.2|0
1634123700000|2021-10-13 11:15:00|25021.9|24991.9|25037.1|25007.1|25040.4|25010.4|25021.9|24991.9|0
1634124000000|2021-10-13 11:20:00|25036.8|25006.8|25033.4|25003.4|25039.7|25009.7|25032.7|25002.7|0
1634124300000|2021-10-13 11:25:00|25033.7|25003.7|25043.5|25013.5|25043.5|25013.5|25031.6|25001.6|0
1634124600000|2021-10-13 11:30:00|25044.1|25014.1|25044.3|25014.3|25048.7|25018.7|25040.8|25010.8|0
1634124900000|2021-10-13 11:35:00|25044.9|25014.9|25043.1|25013.1|25047|25017|25038.9|25008.9|0
1634125200000|2021-10-13 11:40:00|25043.7|25013.7|25043.3|25013.3|25045.9|25015.9|25038.9|25008.9|0
1634125500000|2021-10-13 11:45:00|25042.7|25012.7|25043.8|25013.8|25044.4|25014.4|25041.7|25011.7|0
1634125800000|2021-10-13 11:50:00|25043.3|25013.3|25053.2|25023.2|25053.2|25023.2|25042.5|25012.5|0
1634126100000|2021-10-13 11:55:00|25053.8|25023.8|25043.9|25013.9|25057|25027|25042.6|25012.6|0
1634126400000|2021-10-13 12:00:00|25044.5|25014.5|25054.4|25024.4|25060.7|25030.7|25043.9|25013.9|0
1634126700000|2021-10-13 12:05:00|25053.2|25023.2|25048.2|25018.2|25054.7|25024.7|25047.2|25017.2|0
1634127000000|2021-10-13 12:10:00|25048.8|25018.8|25057.4|25027.4|25059|25029|25046.7|25016.7|0
1634127300000|2021-10-13 12:15:00|25058|25028|25052.8|25022.8|25060.5|25030.5|25052.8|25022.8|0
1634127600000|2021-10-13 12:20:00|25052.3|25022.3|25050.6|25020.6|25052.8|25022.8|25042.8|25012.8|0
1634127900000|2021-10-13 12:25:00|25051.2|25021.2|25053.3|25023.3|25055.4|25025.4|25048.5|25018.5|0
1634128200000|2021-10-13 12:30:00|25053|25023|25029.5|24999.5|25074|25044|25029.5|24999.5|0
1634128500000|2021-10-13 12:35:00|25028.9|24998.9|25028.2|24998.2|25045.3|25015.3|25027.6|24997.6|0
1634128800000|2021-10-13 12:40:00|25027.9|24997.9|24978.3|24948.3|25028.7|24998.7|24976.8|24946.8|0
1634129100000|2021-10-13 12:45:00|24978.9|24948.9|24974.6|24944.6|24978.9|24948.9|24966.7|24936.7|0
1634129400000|2021-10-13 12:50:00|24976.2|24946.2|24995.7|24965.7|25000.8|24970.8|24970.8|24940.8|0
1634129700000|2021-10-13 12:55:00|24995.1|24965.1|24984|24954|24997.2|24967.2|24973.7|24943.7|0
1634130000000|2021-10-13 13:00:00|24983.4|24953.4|24998.2|24968.2|24998.2|24968.2|24981.3|24951.3|0
1634130300000|2021-10-13 13:05:00|24997.9|24967.9|25002|24972|25002.6|24972.6|24986.7|24956.7|0
1634130600000|2021-10-13 13:10:00|25002.6|24972.6|25014|24984|25015.6|24985.6|25001|24971|0
1634130900000|2021-10-13 13:15:00|25014.8|24984.8|25019.9|24989.9|25045|25015|25013.5|24983.5|0
1634131200000|2021-10-13 13:20:00|25020.5|24990.5|25029.3|24999.3|25035.2|25005.2|25019.3|24989.3|0
1634131500000|2021-10-13 13:25:00|25028.7|24998.7|25010.6|24980.6|25029.3|24999.3|25008|24978|0
1634131800000|2021-10-13 13:30:00|25009.5|24979.5|24992|24962|25019.8|24989.8|24983.7|24953.7|0
1634132100000|2021-10-13 13:35:00|24992.2|24962.2|25043|25013|25043.2|25013.2|24990.3|24960.3|0
1634132400000|2021-10-13 13:40:00|25043.2|25013.2|25027.3|24997.3|25063|25033|25006.1|24976.1|0
1634132700000|2021-10-13 13:45:00|25027.1|24997.1|24980.7|24950.7|25039.2|25009.2|24980.4|24950.4|0
1634133000000|2021-10-13 13:50:00|24980.4|24950.4|24970|24940|24992.7|24962.7|24966.3|24936.3|0
1634133300000|2021-10-13 13:55:00|24971.9|24941.9|24992.5|24962.5|25005.4|24975.4|24964.6|24934.6|0
1634133600000|2021-10-13 14:00:00|24992.3|24962.3|25024.2|24994.2|25026.5|24996.5|24985.5|24955.5|0
1634133900000|2021-10-13 14:05:00|25023.9|24993.9|25012.7|24982.7|25032.3|25002.3|25001|24971|0
1634134200000|2021-10-13 14:10:00|25012.4|24982.4|24949.3|24919.3|25019.4|24989.4|24946.6|24916.6|0
1634134500000|2021-10-13 14:15:00|24949.1|24919.1|24979.3|24949.3|24979.7|24949.7|24939.1|24909.1|0
1634134800000|2021-10-13 14:20:00|24979.1|24949.1|24970|24940|25000.2|24970.2|24966.1|24936.1|0
1634135100000|2021-10-13 14:25:00|24970.1|24940.1|24984.3|24954.3|24997.8|24967.8|24968.8|24938.8|0
1634135400000|2021-10-13 14:30:00|24984.6|24954.6|24996.5|24966.5|24996.9|24966.9|24966.8|24936.8|0
1634135700000|2021-10-13 14:35:00|24996.2|24966.2|24981.6|24951.6|25007|24977|24977.8|24947.8|0
1634136000000|2021-10-13 14:40:00|24981.7|24951.7|25031.8|25001.8|25034|25004|24980.1|24950.1|0
1634136300000|2021-10-13 14:45:00|25031.6|25001.6|25023.9|24993.9|25035.7|25005.7|25019.6|24989.6|0
1634136600000|2021-10-13 14:50:00|25023.7|24993.7|25036.8|25006.8|25045.1|25015.1|25023.7|24993.7|0
1634136900000|2021-10-13 14:55:00|25036.5|25006.5|25038.1|25008.1|25047.6|25017.6|25030|25000|0
1634137200000|2021-10-13 15:00:00|25034.4|25004.4|25069.1|25039.1|25070.1|25040.1|25034.2|25004.2|0
1634137500000|2021-10-13 15:05:00|25069.3|25039.3|25067.2|25037.2|25081.6|25051.6|25064.8|25034.8|0
1634137800000|2021-10-13 15:10:00|25066.6|25036.6|25089.3|25059.3|25089.6|25059.6|25059.4|25029.4|0
1634138100000|2021-10-13 15:15:00|25089.9|25059.9|25083.3|25053.3|25094.9|25064.9|25075.6|25045.6|0
1634138400000|2021-10-13 15:20:00|25083.1|25053.1|25054.3|25024.3|25084.2|25054.2|25054.1|25024.1|0
1634138700000|2021-10-13 15:25:00|25053.8|25023.8|25050.2|25020.2|25055.6|25025.6|25033.2|25003.2|0
1634139000000|2021-10-13 15:30:00|25050|25020|25027.3|24997.3|25052.1|25022.1|25020.9|24990.9|0
1634139300000|2021-10-13 15:35:00|25026.6|24996.6|25030.1|25000.1|25030.3|25000.3|25012.5|24982.5|0
1634139600000|2021-10-13 15:40:00|25030.3|25000.3|25060|25030|25060.8|25030.8|25029.8|24999.8|0
1634139900000|2021-10-13 15:45:00|25059.8|25029.8|25092|25062|25097.1|25067.1|25058.5|25028.5|0
1634140200000|2021-10-13 15:50:00|25091.8|25061.8|25067.9|25037.9|25097.3|25067.3|25067|25037|0
1634140500000|2021-10-13 15:55:00|25068.1|25038.1|25072|25042|25079.4|25049.4|25067.6|25037.6|0
1634140800000|2021-10-13 16:00:00|25072.3|25042.3|25077.7|25047.7|25081.5|25051.5|25069.4|25039.4|0
1634141100000|2021-10-13 16:05:00|25077.9|25047.9|25084.1|25054.1|25084.6|25054.6|25077.5|25047.5|0
1634141400000|2021-10-13 16:10:00|25083.5|25053.5|25086.8|25056.8|25101.4|25071.4|25083|25053|0
1634141700000|2021-10-13 16:15:00|25086.6|25056.6|25078.4|25048.4|25087.5|25057.5|25077.3|25047.3|0
1634142000000|2021-10-13 16:20:00|25078.2|25048.2|25074.8|25044.8|25080.3|25050.3|25071|25041|0
1634142300000|2021-10-13 16:25:00|25075.2|25045.2|25094|25064|25095.1|25065.1|25074.3|25044.3|0
1634142600000|2021-10-13 16:30:00|25093.8|25063.8|25079.5|25049.5|25099.6|25069.6|25076.8|25046.8|0
1634142900000|2021-10-13 16:35:00|25079.3|25049.3|25083.6|25053.6|25084.2|25054.2|25079.3|25049.3|0
1634143200000|2021-10-13 16:40:00|25083.4|25053.4|25082.9|25052.9|25092.4|25062.4|25082.9|25052.9|0
1634143500000|2021-10-13 16:45:00|25082.8|25052.8|25056.5|25026.5|25082.8|25052.8|25056.5|25026.5|0
1634143800000|2021-10-13 16:50:00|25056.8|25026.8|25066.6|25036.6|25067.2|25037.2|25053.5|25023.5|0
1634144100000|2021-10-13 16:55:00|25066.8|25036.8|25075|25045|25076.3|25046.3|25060.3|25030.3|0
1634144400000|2021-10-13 17:00:00|25075.6|25045.6|25076.2|25046.2|25083|25053|25071.4|25041.4|0
1634144700000|2021-10-13 17:05:00|25075.8|25045.8|25075.4|25045.4|25087.8|25057.8|25071.2|25041.2|0
1634145000000|2021-10-13 17:10:00|25075.5|25045.5|25067.8|25037.8|25078.4|25048.4|25066.4|25036.4|0
1634145300000|2021-10-13 17:15:00|25067.5|25037.5|25075.4|25045.4|25075.4|25045.4|25066|25036|0
1634145600000|2021-10-13 17:20:00|25075.2|25045.2|25082.4|25052.4|25082.6|25052.6|25074.1|25044.1|0
1634145900000|2021-10-13 17:25:00|25082.1|25052.1|25089.2|25059.2|25092.9|25062.9|25081.6|25051.6|0
1634146200000|2021-10-13 17:30:00|25087.3|25057.3|25098.4|25068.4|25104.4|25074.4|25086|25056|0
1634146500000|2021-10-13 17:35:00|25098.5|25068.5|25105.7|25075.7|25107.4|25077.4|25096.5|25066.5|0
1634146800000|2021-10-13 17:40:00|25105.6|25075.6|25092|25062|25106.7|25076.7|25090.4|25060.4|0
1634147100000|2021-10-13 17:45:00|25092.2|25062.2|25090|25060|25095.9|25065.9|25089.4|25059.4|0
1634147400000|2021-10-13 17:50:00|25090.2|25060.2|25108.9|25078.9|25109.2|25079.2|25088.9|25058.9|0
1634147700000|2021-10-13 17:55:00|25108.7|25078.7|25109.4|25079.4|25111|25081|25107.1|25077.1|0
1634148000000|2021-10-13 18:00:00|25109.5|25079.5|25105.3|25075.3|25140.2|25110.2|25103.5|25073.5|0
1634148300000|2021-10-13 18:05:00|25105.6|25075.6|25121.3|25091.3|25125.4|25095.4|25092.3|25062.3|0
1634148600000|2021-10-13 18:10:00|25121|25091|25137.2|25107.2|25138.5|25108.5|25102.1|25072.1|0
1634148900000|2021-10-13 18:15:00|25137|25107|25129.2|25099.2|25137.7|25107.7|25116.6|25086.6|0
1634149200000|2021-10-13 18:20:00|25129|25099|25126|25096|25144.4|25114.4|25125.7|25095.7|0
1634149500000|2021-10-13 18:25:00|25125.7|25095.7|25118.7|25088.7|25132.8|25102.8|25117.7|25087.7|0
1634149800000|2021-10-13 18:30:00|25118.4|25088.4|25124.3|25094.3|25129.6|25099.6|25117.7|25087.7|0
1634150100000|2021-10-13 18:35:00|25124.1|25094.1|25123.2|25093.2|25128.9|25098.9|25122.7|25092.7|0
1634150400000|2021-10-13 18:40:00|25123.4|25093.4|25103.7|25073.7|25124.3|25094.3|25100.7|25070.7|0
1634150700000|2021-10-13 18:45:00|25104.2|25074.2|25107.5|25077.5|25109.2|25079.2|25102.4|25072.4|0
1634151000000|2021-10-13 18:50:00|25107.4|25077.4|25118.6|25088.6|25118.6|25088.6|25106.4|25076.4|0
1634151300000|2021-10-13 18:55:00|25118.4|25088.4|25127.5|25097.5|25131.1|25101.1|25118.2|25088.2|0
1634151600000|2021-10-13 19:00:00|25127.3|25097.3|25120.9|25090.9|25135.1|25105.1|25120.4|25090.4|0
1634151900000|2021-10-13 19:05:00|25121.1|25091.1|25149.1|25119.1|25149.4|25119.4|25119.1|25089.1|0
1634152200000|2021-10-13 19:10:00|25148.9|25118.9|25137.4|25107.4|25153.1|25123.1|25136.9|25106.9|0
1634152500000|2021-10-13 19:15:00|25136.9|25106.9|25135.3|25105.3|25143.4|25113.4|25133.2|25103.2|0
1634152800000|2021-10-13 19:20:00|25135.4|25105.4|25130.6|25100.6|25145.9|25115.9|25126.1|25096.1|0
1634153100000|2021-10-13 19:25:00|25130.9|25100.9|25112.9|25082.9|25131.5|25101.5|25110.1|25080.1|0
1634153400000|2021-10-13 19:30:00|25112.8|25082.8|25123.8|25093.8|25127.8|25097.8|25112.6|25082.6|0
1634153700000|2021-10-13 19:35:00|25124.1|25094.1|25129.3|25099.3|25132.1|25102.1|25120.5|25090.5|0
1634154000000|2021-10-13 19:40:00|25129.5|25099.5|25105|25075|25129.7|25099.7|25105|25075|0
1634154300000|2021-10-13 19:45:00|25105.2|25075.2|25111.3|25081.3|25119.9|25089.9|25102.1|25072.1|0
1634154600000|2021-10-13 19:50:00|25110.4|25080.4|25129.2|25099.2|25132|25102|25109.5|25079.5|0
1634154900000|2021-10-13 19:55:00|25129.6|25099.6|25131.7|25101.7|25132.8|25102.8|25111.9|25081.9|0
1634155200000|2021-10-13 20:00:00|25134|25104|25139.7|25109.7|25139.7|25109.7|25128.2|25098.2|0
1634155500000|2021-10-13 20:05:00|25138.6|25108.6|25134|25104|25138.6|25108.6|25131.7|25101.7|0
1634155800000|2021-10-13 20:10:00|25132.8|25102.8|25122.5|25092.5|25132.8|25102.8|25121.3|25091.3|0
1634156100000|2021-10-13 20:15:00|25123.6|25093.6|25123.6|25093.6|25125.9|25095.9|25120.2|25090.2|0
1634156400000|2021-10-13 20:20:00|25124.8|25094.8|25125.9|25095.9|25125.9|25095.9|25124.8|25094.8|0
1634156700000|2021-10-13 20:25:00|25127.1|25097.1|25130.5|25100.5|25130.5|25100.5|25125.9|25095.9|0
1634157000000|2021-10-13 20:30:00|25129.4|25099.4|25129.4|25099.4|25130.5|25100.5|25127.1|25097.1|0
1634157300000|2021-10-13 20:35:00|25130.5|25100.5|25130.5|25100.5|25131.7|25101.7|25129.4|25099.4|0
1634157600000|2021-10-13 20:40:00|25129.9|25099.9|25130.5|25100.5|25131.7|25101.7|25129.4|25099.4|0
1634157900000|2021-10-13 20:45:00|25129.4|25099.4|25129.4|25099.4|25130.5|25100.5|25129.4|25099.4|0
1634158200000|2021-10-13 20:50:00|25128.2|25098.2|25130.5|25100.5|25130.5|25100.5|25125.9|25095.9|0
1634158500000|2021-10-13 20:55:00|25131.7|25101.7|25131.4|25101.4|25132.8|25102.8|25130.5|25100.5|0
1634158800000|2021-10-13 21:00:00|25130.2|25100.2|25129.5|25099.5|25131|25101|25129.2|25099.2|0
1634159100000|2021-10-13 21:05:00|25129.7|25099.7|25129.8|25099.8|25130|25100|25129.5|25099.5|0
1634159400000|2021-10-13 21:10:00|25130|25100|25128.5|25098.5|25130|25100|25128.5|25098.5|0
1634159700000|2021-10-13 21:15:00|25128.7|25098.7|25129.8|25099.8|25131.4|25101.4|25128.7|25098.7|0
1634160000000|2021-10-13 21:20:00|25129.7|25099.7|25130.2|25100.2|25130.2|25100.2|25129.7|25099.7|0
1634160300000|2021-10-13 21:25:00|25130.3|25100.3|25130.5|25100.5|25130.8|25100.8|25129.7|25099.7|0
1634160600000|2021-10-13 21:30:00|25130.7|25100.7|25130.8|25100.8|25131.2|25101.2|25130.7|25100.7|0
1634160900000|2021-10-13 21:35:00|25131|25101|25130.2|25100.2|25131.7|25101.7|25130.2|25100.2|0
1634161200000|2021-10-13 21:40:00|25130.3|25100.3|25130.2|25100.2|25130.5|25100.5|25130|25100|0
1634161500000|2021-10-13 21:45:00|25130.4|25100.4|25130.2|25100.2|25130.4|25100.4|25130.1|25100.1|0
1634161800000|2021-10-13 21:50:00|25131.2|25101.2|25130.7|25100.7|25131.4|25101.4|25130.7|25100.7|0
1634162100000|2021-10-13 21:55:00|25130.5|25100.5|25132.4|25102.4|25133.3|25103.3|25130.5|25100.5|0
1634162400000|2021-10-13 22:00:00|25130.5|25100.5|25135|25105|25138|25108|25129.3|25099.3|0
1634162700000|2021-10-13 22:05:00|25133.9|25103.9|25144.1|25114.1|25147.2|25117.2|25131.6|25101.6|0
1634163000000|2021-10-13 22:10:00|25145.2|25115.2|25158.1|25128.1|25158.2|25128.2|25145.2|25115.2|0
1634163300000|2021-10-13 22:15:00|25157.5|25127.5|25152.4|25122.4|25158.1|25128.1|25152.4|25122.4|0
1634163600000|2021-10-13 22:20:00|25153.5|25123.5|25175.5|25145.5|25176.6|25146.6|25152.9|25122.9|0
1634163900000|2021-10-13 22:25:00|25174.9|25144.9|25199.1|25169.1|25201.9|25171.9|25173.2|25143.2|0
1634164200000|2021-10-13 22:30:00|25200.2|25170.2|25210.2|25180.2|25211.1|25181.1|25199.1|25169.1|0
1634164500000|2021-10-13 22:35:00|25215.2|25185.2|25216.6|25186.6|25219.3|25189.3|25215.2|25185.2|0
1634164800000|2021-10-13 22:40:00|25215.4|25185.4|25217.6|25187.6|25217.6|25187.6|25205.5|25175.5|0
1634165100000|2021-10-13 22:45:00|25215.3|25185.3|25212.9|25182.9|25216.5|25186.5|25209.8|25179.8|0
1634165400000|2021-10-13 22:50:00|25210.6|25180.6|25236.3|25206.3|25239.9|25209.9|25209.1|25179.1|0
1634165700000|2021-10-13 22:55:00|25235.1|25205.1|25240.3|25210.3|25240.7|25210.7|25235.1|25205.1|0
1634166000000|2021-10-13 23:00:00|25239.7|25209.7|25243.1|25213.1|25244.7|25214.7|25239.7|25209.7|0
1634166300000|2021-10-13 23:05:00|25241.3|25211.3|25209.6|25179.6|25241.3|25211.3|25209.6|25179.6|0
1634166600000|2021-10-13 23:10:00|25209|25179|25196.9|25166.9|25209|25179|25196.9|25166.9|0
1634166900000|2021-10-13 23:15:00|25198.1|25168.1|25203.8|25173.8|25204.3|25174.3|25197.5|25167.5|0
1634167200000|2021-10-13 23:20:00|25202.6|25172.6|25202.7|25172.7|25207.2|25177.2|25201|25171|0
1634167500000|2021-10-13 23:25:00|25202.5|25172.5|25213|25183|25213|25183|25202.5|25172.5|0
1634167800000|2021-10-13 23:30:00|25212.2|25182.2|25219.4|25189.4|25220.5|25190.5|25207.2|25177.2|0
1634168100000|2021-10-13 23:35:00|25219.9|25189.9|25223.7|25193.7|25223.9|25193.9|25218|25188|0
1634168400000|2021-10-13 23:40:00|25224.9|25194.9|25220.3|25190.3|25238.7|25208.7|25220.3|25190.3|0
1634168700000|2021-10-13 23:45:00|25219.2|25189.2|25214.9|25184.9|25224.7|25194.7|25214.3|25184.3|0
1634169000000|2021-10-13 23:50:00|25215.5|25185.5|25211.7|25181.7|25215.5|25185.5|25208.3|25178.3|0
1634169300000|2021-10-13 23:55:00|25212.3|25182.3|25236.4|25206.4|25236.4|25206.4|25211.7|25181.7|0
1634169600000|2021-10-14 00:00:00|25235.3|25205.3|25238.4|25208.4|25244.5|25214.5|25234.1|25204.1|0
1634169900000|2021-10-14 00:05:00|25239.5|25209.5|25238.1|25208.1|25242.4|25212.4|25231.9|25201.9|0
1634170200000|2021-10-14 00:10:00|25237.5|25207.5|25258.8|25228.8|25260|25230|25237.5|25207.5|0
1634170500000|2021-10-14 00:15:00|25257.7|25227.7|25284.9|25254.9|25287.5|25257.5|25257.7|25227.7|0
1634170800000|2021-10-14 00:20:00|25284.3|25254.3|25268.6|25238.6|25287|25257|25268.6|25238.6|0
1634171100000|2021-10-14 00:25:00|25269.2|25239.2|25281.3|25251.3|25288.1|25258.1|25268.6|25238.6|0
1634171400000|2021-10-14 00:30:00|25282.1|25252.1|25278.2|25248.2|25286.8|25256.8|25274.6|25244.6|0
1634171700000|2021-10-14 00:35:00|25278.4|25248.4|25282.4|25252.4|25285.1|25255.1|25278.2|25248.2|0
1634172000000|2021-10-14 00:40:00|25283|25253|25291.9|25261.9|25291.9|25261.9|25279.2|25249.2|0
1634172300000|2021-10-14 00:45:00|25293.4|25263.4|25291.6|25261.6|25302.1|25272.1|25289.5|25259.5|0
1634172600000|2021-10-14 00:50:00|25292.2|25262.2|25289.3|25259.3|25293.8|25263.8|25282.5|25252.5|0
1634172900000|2021-10-14 00:55:00|25290.1|25260.1|25279.9|25249.9|25296.6|25266.6|25279.9|25249.9|0
1634173200000|2021-10-14 01:00:00|25279.6|25249.6|25269.4|25239.4|25281.4|25251.4|25268.8|25238.8|0
1634173500000|2021-10-14 01:05:00|25270.1|25240.1|25271.2|25241.2|25273.9|25243.9|25267.7|25237.7|0
1634173800000|2021-10-14 01:10:00|25270.9|25240.9|25264.6|25234.6|25271.5|25241.5|25264.6|25234.6|0
1634174100000|2021-10-14 01:15:00|25264.3|25234.3|25252.9|25222.9|25265.3|25235.3|25251|25221|0
1634174400000|2021-10-14 01:20:00|25252.6|25222.6|25209.4|25179.4|25252.6|25222.6|25209.1|25179.1|0
1634174700000|2021-10-14 01:25:00|25208.8|25178.8|25190.2|25160.2|25209.4|25179.4|25187.7|25157.7|0
1634175000000|2021-10-14 01:30:00|25190.5|25160.5|25228.1|25198.1|25234.7|25204.7|25190.2|25160.2|0
1634175300000|2021-10-14 01:35:00|25227.3|25197.3|25221.1|25191.1|25231.7|25201.7|25221.1|25191.1|0
1634175600000|2021-10-14 01:40:00|25220.8|25190.8|25181.7|25151.7|25221.1|25191.1|25163.8|25133.8|0
1634175900000|2021-10-14 01:45:00|25181.1|25151.1|25182|25152|25184.4|25154.4|25178.5|25148.5|0
1634176200000|2021-10-14 01:50:00|25181.7|25151.7|25185.9|25155.9|25186.8|25156.8|25180.8|25150.8|0
1634176500000|2021-10-14 01:55:00|25185.1|25155.1|25179.2|25149.2|25189.8|25159.8|25178.4|25148.4|0
1634176800000|2021-10-14 02:00:00|25179.5|25149.5|25182.7|25152.7|25183.3|25153.3|25174.8|25144.8|0
1634177100000|2021-10-14 02:05:00|25181.9|25151.9|25163.5|25133.5|25193.7|25163.7|25163.5|25133.5|0
1634177400000|2021-10-14 02:10:00|25162.9|25132.9|25119.1|25089.1|25163.5|25133.5|25119.1|25089.1|0
1634177700000|2021-10-14 02:15:00|25119.8|25089.8|25105.3|25075.3|25120.3|25090.3|25104.3|25074.3|0
1634178000000|2021-10-14 02:20:00|25105.1|25075.1|25095.8|25065.8|25105.1|25075.1|25094.8|25064.8|0
1634178300000|2021-10-14 02:25:00|25095.2|25065.2|25049|25019|25096.1|25066.1|25049|25019|0
1634178600000|2021-10-14 02:30:00|25049.6|25019.6|25030.3|25000.3|25049.6|25019.6|25026.5|24996.5|0
1634178900000|2021-10-14 02:35:00|25030|25000|25000.7|24970.7|25033.9|25003.9|24998.9|24968.9|0
1634179200000|2021-10-14 02:40:00|25000.2|24970.2|25008.5|24978.5|25008.7|24978.7|25000.2|24970.2|0
1634179500000|2021-10-14 02:45:00|25007.7|24977.7|25026.7|24996.7|25026.7|24996.7|25007.1|24977.1|0
1634179800000|2021-10-14 02:50:00|25026.2|24996.2|25045.8|25015.8|25046.6|25016.6|25026|24996|0
1634180100000|2021-10-14 02:55:00|25045.5|25015.5|25046.3|25016.3|25046.6|25016.6|25040.8|25010.8|0
1634180400000|2021-10-14 03:00:00|25045.7|25015.7|25065.8|25035.8|25069.8|25039.8|25044.9|25014.9|0
1634180700000|2021-10-14 03:05:00|25065.5|25035.5|25066.8|25036.8|25067.7|25037.7|25062.2|25032.2|0
1634181000000|2021-10-14 03:10:00|25067.4|25037.4|25067.1|25037.1|25070.3|25040.3|25062|25032|0
1634181300000|2021-10-14 03:15:00|25066.8|25036.8|25079.8|25049.8|25079.8|25049.8|25066.1|25036.1|0
1634181600000|2021-10-14 03:20:00|25079.2|25049.2|25081.8|25051.8|25084|25054|25077.9|25047.9|0
1634181900000|2021-10-14 03:25:00|25081|25051|25075.9|25045.9|25081|25051|25075.1|25045.1|0
1634182200000|2021-10-14 03:30:00|25076.2|25046.2|25071.7|25041.7|25076.2|25046.2|25067.6|25037.6|0
1634182500000|2021-10-14 03:35:00|25070.9|25040.9|25079.1|25049.1|25084.1|25054.1|25069.3|25039.3|0
1634182800000|2021-10-14 03:40:00|25079.8|25049.8|25088.5|25058.5|25089.3|25059.3|25078.8|25048.8|0
1634183100000|2021-10-14 03:45:00|25089.3|25059.3|25100|25070|25104.3|25074.3|25089.3|25059.3|0
1634183400000|2021-10-14 03:50:00|25100.7|25070.7|25098.7|25068.7|25100.7|25070.7|25094.5|25064.5|0
1634183700000|2021-10-14 03:55:00|25098.1|25068.1|25092.5|25062.5|25098.7|25068.7|25090.4|25060.4|0
1634184000000|2021-10-14 04:00:00|25092.2|25062.2|25088.5|25058.5|25094.6|25064.6|25087.7|25057.7|0
1634184300000|2021-10-14 04:05:00|25089.2|25059.2|25093.9|25063.9|25095.3|25065.3|25088.9|25058.9|0
1634184600000|2021-10-14 04:10:00|25093.2|25063.2|25086.2|25056.2|25096.7|25066.7|25085.4|25055.4|0
1634184900000|2021-10-14 04:15:00|25086.8|25056.8|25089.1|25059.1|25090.4|25060.4|25085.6|25055.6|0
1634185200000|2021-10-14 04:20:00|25088.3|25058.3|25089|25059|25089.3|25059.3|25085.5|25055.5|0
1634185500000|2021-10-14 04:25:00|25088.7|25058.7|25088.7|25058.7|25091.4|25061.4|25088|25058|0
1634185800000|2021-10-14 04:30:00|25090.3|25060.3|25090.8|25060.8|25094.1|25064.1|25088.7|25058.7|0
1634186100000|2021-10-14 04:35:00|25090.3|25060.3|25092.2|25062.2|25093.5|25063.5|25088.7|25058.7|0
1634186400000|2021-10-14 04:40:00|25091.4|25061.4|25091.4|25061.4|25096.7|25066.7|25091|25061|0
1634186700000|2021-10-14 04:45:00|25090.6|25060.6|25088.5|25058.5|25090.8|25060.8|25087.3|25057.3|0
1634187000000|2021-10-14 04:50:00|25089.3|25059.3|25100.3|25070.3|25101.6|25071.6|25089.3|25059.3|0
1634187300000|2021-10-14 04:55:00|25100.9|25070.9|25106.6|25076.6|25107.2|25077.2|25098.8|25068.8|0
1634187600000|2021-10-14 05:00:00|25106|25076|25095.4|25065.4|25106.3|25076.3|25094.3|25064.3|0
1634187900000|2021-10-14 05:05:00|25096.2|25066.2|25087.2|25057.2|25096.2|25066.2|25086.3|25056.3|0
1634188200000|2021-10-14 05:10:00|25086.9|25056.9|25097.2|25067.2|25097.8|25067.8|25086.9|25056.9|0
1634188500000|2021-10-14 05:15:00|25097.8|25067.8|25103.1|25073.1|25108.4|25078.4|25097.8|25067.8|0
1634188800000|2021-10-14 05:20:00|25103.7|25073.7|25107.1|25077.1|25107.1|25077.1|25097.5|25067.5|0
1634189100000|2021-10-14 05:25:00|25107|25077|25105|25075|25107.6|25077.6|25105|25075|0
1634189400000|2021-10-14 05:30:00|25105.5|25075.5|25102.3|25072.3|25107.7|25077.7|25101.7|25071.7|0
1634189700000|2021-10-14 05:35:00|25101.7|25071.7|25103.9|25073.9|25106.5|25076.5|25101.7|25071.7|0
1634190000000|2021-10-14 05:40:00|25104.5|25074.5|25108.8|25078.8|25110.4|25080.4|25101.8|25071.8|0
1634190300000|2021-10-14 05:45:00|25108.1|25078.1|25097.9|25067.9|25114.7|25084.7|25097.2|25067.2|0
1634190600000|2021-10-14 05:50:00|25098.5|25068.5|25110.3|25080.3|25110.4|25080.4|25098.5|25068.5|0
1634190900000|2021-10-14 05:55:00|25109.6|25079.6|25115.4|25085.4|25115.4|25085.4|25106|25076|0
1634191200000|2021-10-14 06:00:00|25110.8|25080.8|25092.6|25062.6|25124.4|25094.4|25087|25057|0
1634191500000|2021-10-14 06:05:00|25093.1|25063.1|25089.5|25059.5|25093.1|25063.1|25081.6|25051.6|0
1634191800000|2021-10-14 06:10:00|25090.1|25060.1|25111.7|25081.7|25118.6|25088.6|25087.4|25057.4|0
1634192100000|2021-10-14 06:15:00|25111.4|25081.4|25124.8|25094.8|25127.8|25097.8|25105.5|25075.5|0
1634192400000|2021-10-14 06:20:00|25124|25094|25127.4|25097.4|25134.6|25104.6|25119.6|25089.6|0
1634192700000|2021-10-14 06:25:00|25127.1|25097.1|25132.3|25102.3|25134.1|25104.1|25126.5|25096.5|0
1634193000000|2021-10-14 06:30:00|25131.7|25101.7|25145.5|25115.5|25151.6|25121.6|25128.6|25098.6|0
1634193300000|2021-10-14 06:35:00|25145.2|25115.2|25152.9|25122.9|25157.1|25127.1|25143.4|25113.4|0
1634193600000|2021-10-14 06:40:00|25153.4|25123.4|25147.5|25117.5|25156.7|25126.7|25146.1|25116.1|0
1634193900000|2021-10-14 06:45:00|25148|25118|25146.5|25116.5|25148|25118|25135.4|25105.4|0
1634194200000|2021-10-14 06:50:00|25147.1|25117.1|25133.3|25103.3|25147.1|25117.1|25132.7|25102.7|0
1634194500000|2021-10-14 06:55:00|25133.6|25103.6|25161|25131|25161|25131|25131|25101|0
1634194800000|2021-10-14 07:00:00|25160.2|25130.2|25122.1|25092.1|25160.3|25130.3|25121.9|25091.9|0
1634195100000|2021-10-14 07:05:00|25122.4|25092.4|25131.1|25101.1|25131.3|25101.3|25103.4|25073.4|0
1634195400000|2021-10-14 07:10:00|25131.9|25101.9|25115.4|25085.4|25134.2|25104.2|25107.4|25077.4|0
1634195700000|2021-10-14 07:15:00|25114.6|25084.6|25100.7|25070.7|25120.9|25090.9|25090.8|25060.8|0
1634196000000|2021-10-14 07:20:00|25100.1|25070.1|25130.4|25100.4|25130.4|25100.4|25098.2|25068.2|0
1634196300000|2021-10-14 07:25:00|25130.1|25100.1|25121|25091|25135.2|25105.2|25118.3|25088.3|0
1634196600000|2021-10-14 07:30:00|25119.4|25089.4|25098.2|25068.2|25119.4|25089.4|25085.8|25055.8|0
1634196900000|2021-10-14 07:35:00|25098.5|25068.5|25120.6|25090.6|25120.6|25090.6|25098.2|25068.2|0
1634197200000|2021-10-14 07:40:00|25120.1|25090.1|25122.4|25092.4|25124.8|25094.8|25113.7|25083.7|0
1634197500000|2021-10-14 07:45:00|25122.1|25092.1|25120.7|25090.7|25126.1|25096.1|25113|25083|0
1634197800000|2021-10-14 07:50:00|25121.4|25091.4|25130.3|25100.3|25130.3|25100.3|25119.3|25089.3|0
1634198100000|2021-10-14 07:55:00|25130.8|25100.8|25130.8|25100.8|25133.8|25103.8|25124.5|25094.5|0
1634198400000|2021-10-14 08:00:00|25131|25101|25159.4|25129.4|25160.1|25130.1|25131|25101|0
1634198700000|2021-10-14 08:05:00|25160.1|25130.1|25168.2|25138.2|25180.5|25150.5|25152.5|25122.5|0
1634199000000|2021-10-14 08:10:00|25168.5|25138.5|25184.2|25154.2|25186.4|25156.4|25168.5|25138.5|0
1634199300000|2021-10-14 08:15:00|25182.7|25152.7|25169.2|25139.2|25182.7|25152.7|25166.8|25136.8|0
1634199600000|2021-10-14 08:20:00|25168.6|25138.6|25172.4|25142.4|25175.7|25145.7|25168.1|25138.1|0
1634199900000|2021-10-14 08:25:00|25174|25144|25172.6|25142.6|25176.7|25146.7|25168|25138|0
1634200200000|2021-10-14 08:30:00|25174.1|25144.1|25172.5|25142.5|25178|25148|25165|25135|0
1634200500000|2021-10-14 08:35:00|25173.1|25143.1|25172|25142|25174.6|25144.6|25167.3|25137.3|0
1634200800000|2021-10-14 08:40:00|25171.7|25141.7|25185.2|25155.2|25186.7|25156.7|25168|25138|0
1634201100000|2021-10-14 08:45:00|25186.7|25156.7|25190.2|25160.2|25193.6|25163.6|25185|25155|0
1634201400000|2021-10-14 08:50:00|25190.8|25160.8|25196.9|25166.9|25197.7|25167.7|25187.8|25157.8|0
1634201700000|2021-10-14 08:55:00|25196.4|25166.4|25178.8|25148.8|25199|25169|25178.8|25148.8|0
1634202000000|2021-10-14 09:00:00|25179.3|25149.3|25185|25155|25189.1|25159.1|25179.3|25149.3|0
1634202300000|2021-10-14 09:05:00|25184.7|25154.7|25191.9|25161.9|25192.4|25162.4|25182.9|25152.9|0
1634202600000|2021-10-14 09:10:00|25192.2|25162.2|25193.1|25163.1|25201.5|25171.5|25191|25161|0
1634202900000|2021-10-14 09:15:00|25193.9|25163.9|25189|25159|25195.8|25165.8|25185.4|25155.4|0
1634203200000|2021-10-14 09:20:00|25187.5|25157.5|25194.2|25164.2|25195.7|25165.7|25186.3|25156.3|0
1634203500000|2021-10-14 09:25:00|25195.7|25165.7|25198.6|25168.6|25199|25169|25189.2|25159.2|0
1634203800000|2021-10-14 09:30:00|25199.2|25169.2|25206.7|25176.7|25214.2|25184.2|25198.6|25168.6|0
1634204100000|2021-10-14 09:35:00|25207.5|25177.5|25209.8|25179.8|25211|25181|25200.6|25170.6|0
1634204400000|2021-10-14 09:40:00|25210.4|25180.4|25198.5|25168.5|25212.8|25182.8|25196.4|25166.4|0
1634204700000|2021-10-14 09:45:00|25197.9|25167.9|25203.2|25173.2|25205.3|25175.3|25197.4|25167.4|0
1634205000000|2021-10-14 09:50:00|25202.6|25172.6|25196|25166|25202.6|25172.6|25196|25166|0
1634205300000|2021-10-14 09:55:00|25195.7|25165.7|25195|25165|25197.8|25167.8|25192.7|25162.7|0
1634205600000|2021-10-14 10:00:00|25194.4|25164.4|25193.5|25163.5|25199.2|25169.2|25191.7|25161.7|0
1634205900000|2021-10-14 10:05:00|25193.2|25163.2|25190.8|25160.8|25199.4|25169.4|25186|25156|0
1634206200000|2021-10-14 10:10:00|25190.2|25160.2|25190.8|25160.8|25192.4|25162.4|25188.7|25158.7|0
1634206500000|2021-10-14 10:15:00|25189.3|25159.3|25188.4|25158.4|25194.7|25164.7|25188.4|25158.4|0
1634206800000|2021-10-14 10:20:00|25186.9|25156.9|25176.7|25146.7|25188.1|25158.1|25176.7|25146.7|0
1634207100000|2021-10-14 10:25:00|25177.4|25147.4|25170.7|25140.7|25181.5|25151.5|25168.6|25138.6|0
1634207400000|2021-10-14 10:30:00|25170.1|25140.1|25168.2|25138.2|25172.4|25142.4|25162.4|25132.4|0
1634207700000|2021-10-14 10:35:00|25168.8|25138.8|25163|25133|25171.5|25141.5|25160.6|25130.6|0
1634208000000|2021-10-14 10:40:00|25163.6|25133.6|25166.8|25136.8|25169.5|25139.5|25163|25133|0
1634208300000|2021-10-14 10:45:00|25167.4|25137.4|25171.6|25141.6|25173.7|25143.7|25166.8|25136.8|0
1634208600000|2021-10-14 10:50:00|25172.4|25142.4|25169.6|25139.6|25174.9|25144.9|25169.6|25139.6|0
1634208900000|2021-10-14 10:55:00|25169|25139|25169.1|25139.1|25172.9|25142.9|25167.5|25137.5|0
1634209200000|2021-10-14 11:00:00|25167.5|25137.5|25166.7|25136.7|25169.6|25139.6|25161|25131|0
1634209500000|2021-10-14 11:05:00|25165.2|25135.2|25169.4|25139.4|25169.4|25139.4|25159.8|25129.8|0
1634209800000|2021-10-14 11:10:00|25168.8|25138.8|25176|25146|25177.1|25147.1|25167.3|25137.3|0
1634210100000|2021-10-14 11:15:00|25177.5|25147.5|25184.6|25154.6|25185.8|25155.8|25177.5|25147.5|0
1634210400000|2021-10-14 11:20:00|25184.1|25154.1|25185.6|25155.6|25185.6|25155.6|25179.3|25149.3|0
1634210700000|2021-10-14 11:25:00|25186.2|25156.2|25175.8|25145.8|25186.7|25156.7|25175.8|25145.8|0
1634211000000|2021-10-14 11:30:00|25176.4|25146.4|25180.2|25150.2|25185.8|25155.8|25176.4|25146.4|0
1634211300000|2021-10-14 11:35:00|25179.5|25149.5|25182.7|25152.7|25186.9|25156.9|25179.5|25149.5|0
1634211600000|2021-10-14 11:40:00|25183|25153|25192.9|25162.9|25194|25164|25182.7|25152.7|0
1634211900000|2021-10-14 11:45:00|25191.4|25161.4|25196.1|25166.1|25196.1|25166.1|25190.8|25160.8|0
1634212200000|2021-10-14 11:50:00|25197.2|25167.2|25205.3|25175.3|25206.9|25176.9|25196.6|25166.6|0
1634212500000|2021-10-14 11:55:00|25206.9|25176.9|25205.9|25175.9|25209.8|25179.8|25203.8|25173.8|0
1634212800000|2021-10-14 12:00:00|25206.5|25176.5|25221.2|25191.2|25221.2|25191.2|25205|25175|0
1634213100000|2021-10-14 12:05:00|25221.8|25191.8|25227.7|25197.7|25240.9|25210.9|25221.2|25191.2|0
1634213400000|2021-10-14 12:10:00|25229.3|25199.3|25230.4|25200.4|25239.5|25209.5|25229.3|25199.3|0
1634213700000|2021-10-14 12:15:00|25228.9|25198.9|25233.4|25203.4|25237.6|25207.6|25228.3|25198.3|0
1634214000000|2021-10-14 12:20:00|25232.9|25202.9|25231.2|25201.2|25235.1|25205.1|25228.5|25198.5|0
1634214300000|2021-10-14 12:25:00|25231.8|25201.8|25229.1|25199.1|25233.3|25203.3|25228.3|25198.3|0
1634214600000|2021-10-14 12:30:00|25229.7|25199.7|25234.7|25204.7|25244.2|25214.2|25223.9|25193.9|0
1634214900000|2021-10-14 12:35:00|25233.2|25203.2|25243.6|25213.6|25247.9|25217.9|25227.8|25197.8|0
1634215200000|2021-10-14 12:40:00|25246.7|25216.7|25243|25213|25257.1|25227.1|25240.9|25210.9|0
1634215500000|2021-10-14 12:45:00|25243.6|25213.6|25253.1|25223.1|25253.7|25223.7|25242.5|25212.5|0
1634215800000|2021-10-14 12:50:00|25253.7|25223.7|25247.7|25217.7|25253.7|25223.7|25244.7|25214.7|0
1634216100000|2021-10-14 12:55:00|25248.3|25218.3|25247.5|25217.5|25253.6|25223.6|25245|25215|0
1634216400000|2021-10-14 13:00:00|25248.1|25218.1|25252.1|25222.1|25257.5|25227.5|25245.8|25215.8|0
1634216700000|2021-10-14 13:05:00|25252.7|25222.7|25261.9|25231.9|25262.2|25232.2|25250.7|25220.7|0
1634217000000|2021-10-14 13:10:00|25263.4|25233.4|25256.4|25226.4|25267.9|25237.9|25251.8|25221.8|0
1634217300000|2021-10-14 13:15:00|25256.9|25226.9|25243.7|25213.7|25260.8|25230.8|25242.2|25212.2|0
1634217600000|2021-10-14 13:20:00|25243.4|25213.4|25249.6|25219.6|25253.9|25223.9|25243.4|25213.4|0
1634217900000|2021-10-14 13:25:00|25249|25219|25248.9|25218.9|25254.1|25224.1|25246.5|25216.5|0
1634218200000|2021-10-14 13:30:00|25251.6|25221.6|25156.6|25126.6|25259.9|25229.9|25156.6|25126.6|0
1634218500000|2021-10-14 13:35:00|25156.4|25126.4|25124.2|25094.2|25170.7|25140.7|25118.3|25088.3|0
1634218800000|2021-10-14 13:40:00|25124.4|25094.4|25099.1|25069.1|25134|25104|25098.7|25068.7|0
1634219100000|2021-10-14 13:45:00|25098.9|25068.9|25093.4|25063.4|25133.6|25103.6|25080.8|25050.8|0
1634219400000|2021-10-14 13:50:00|25092.8|25062.8|25140.6|25110.6|25141.7|25111.7|25076.3|25046.3|0
1634219700000|2021-10-14 13:55:00|25141.1|25111.1|25142.7|25112.7|25156.9|25126.9|25128.1|25098.1|0
1634220000000|2021-10-14 14:00:00|25143.3|25113.3|25149.1|25119.1|25151.2|25121.2|25120.9|25090.9|0
1634220300000|2021-10-14 14:05:00|25149.3|25119.3|25167.2|25137.2|25167.4|25137.4|25141.2|25111.2|0
1634220600000|2021-10-14 14:10:00|25167.4|25137.4|25160.5|25130.5|25179.2|25149.2|25143.3|25113.3|0
1634220900000|2021-10-14 14:15:00|25160.7|25130.7|25166.2|25136.2|25177.4|25147.4|25148.1|25118.1|0
1634221200000|2021-10-14 14:20:00|25166.5|25136.5|25170.8|25140.8|25183.1|25153.1|25161.7|25131.7|0
1634221500000|2021-10-14 14:25:00|25171|25141|25156.2|25126.2|25178.3|25148.3|25155.3|25125.3|0
1634221800000|2021-10-14 14:30:00|25155.9|25125.9|25151.6|25121.6|25167.5|25137.5|25151.4|25121.4|0
1634222100000|2021-10-14 14:35:00|25151.8|25121.8|25157.7|25127.7|25157.9|25127.9|25138.3|25108.3|0
1634222400000|2021-10-14 14:40:00|25157.9|25127.9|25152.5|25122.5|25167.1|25137.1|25145|25115|0
1634222700000|2021-10-14 14:45:00|25152.3|25122.3|25172.6|25142.6|25172.8|25142.8|25145.2|25115.2|0
1634223000000|2021-10-14 14:50:00|25174.7|25144.7|25177.3|25147.3|25182.6|25152.6|25169.6|25139.6|0
1634223300000|2021-10-14 14:55:00|25177.5|25147.5|25170.8|25140.8|25187.4|25157.4|25162|25132|0
1634223600000|2021-10-14 15:00:00|25170.2|25140.2|25158.9|25128.9|25170.2|25140.2|25149.4|25119.4|0
1634223900000|2021-10-14 15:05:00|25159.2|25129.2|25137.6|25107.6|25162.5|25132.5|25137.6|25107.6|0
1634224200000|2021-10-14 15:10:00|25137.8|25107.8|25136.2|25106.2|25144.2|25114.2|25128.5|25098.5|0
1634224500000|2021-10-14 15:15:00|25136.4|25106.4|25157.2|25127.2|25158.1|25128.1|25136|25106|0
1634224800000|2021-10-14 15:20:00|25156.6|25126.6|25158.3|25128.3|25161.2|25131.2|25155.2|25125.2|0
1634225100000|2021-10-14 15:25:00|25157.7|25127.7|25165.9|25135.9|25169.5|25139.5|25156.8|25126.8|0
1634225400000|2021-10-14 15:30:00|25166.5|25136.5|25161.4|25131.4|25169.7|25139.7|25157.9|25127.9|0
1634225700000|2021-10-14 15:35:00|25160.8|25130.8|25169.8|25139.8|25171.4|25141.4|25154.8|25124.8|0
1634226000000|2021-10-14 15:40:00|25170.4|25140.4|25186.4|25156.4|25186.4|25156.4|25170.4|25140.4|0
1634226300000|2021-10-14 15:45:00|25186.6|25156.6|25188.9|25158.9|25194.9|25164.9|25185.4|25155.4|0
1634226600000|2021-10-14 15:50:00|25189.2|25159.2|25215.5|25185.5|25217.6|25187.6|25188.9|25158.9|0
1634226900000|2021-10-14 15:55:00|25215.7|25185.7|25223.2|25193.2|25223.6|25193.6|25211|25181|0
1634227200000|2021-10-14 16:00:00|25223|25193|25237.2|25207.2|25237.2|25207.2|25222.2|25192.2|0
1634227500000|2021-10-14 16:05:00|25237.4|25207.4|25230|25200|25237.6|25207.6|25229.3|25199.3|0
1634227800000|2021-10-14 16:10:00|25229.8|25199.8|25231.5|25201.5|25231.5|25201.5|25219.1|25189.1|0
1634228100000|2021-10-14 16:15:00|25231.3|25201.3|25233.7|25203.7|25234.2|25204.2|25224.8|25194.8|0
1634228400000|2021-10-14 16:20:00|25233.9|25203.9|25223.2|25193.2|25234.6|25204.6|25219.1|25189.1|0
1634228700000|2021-10-14 16:25:00|25223|25193|25218.6|25188.6|25225.2|25195.2|25216.5|25186.5|0
1634229000000|2021-10-14 16:30:00|25218.8|25188.8|25221.8|25191.8|25241.2|25211.2|25217.5|25187.5|0
1634229300000|2021-10-14 16:35:00|25219.9|25189.9|25205.9|25175.9|25219.9|25189.9|25201.3|25171.3|0
1634229600000|2021-10-14 16:40:00|25205.7|25175.7|25213|25183|25213|25183|25203.5|25173.5|0
1634229900000|2021-10-14 16:45:00|25212.8|25182.8|25220.3|25190.3|25220.5|25190.5|25211.9|25181.9|0
1634230200000|2021-10-14 16:50:00|25220.1|25190.1|25218.3|25188.3|25224.2|25194.2|25216.5|25186.5|0
1634230500000|2021-10-14 16:55:00|25218|25188|25221.3|25191.3|25221.3|25191.3|25213.2|25183.2|0
1634230800000|2021-10-14 17:00:00|25217.5|25187.5|25198.1|25168.1|25219.5|25189.5|25198.1|25168.1|0
1634231100000|2021-10-14 17:05:00|25198.3|25168.3|25195.3|25165.3|25199|25169|25195|25165|0
1634231400000|2021-10-14 17:10:00|25197.1|25167.1|25200.3|25170.3|25201.4|25171.4|25196.9|25166.9|0
1634231700000|2021-10-14 17:15:00|25200.4|25170.4|25184.8|25154.8|25200.4|25170.4|25184.8|25154.8|0
1634232000000|2021-10-14 17:20:00|25185|25155|25196.8|25166.8|25197.9|25167.9|25184.8|25154.8|0
1634232300000|2021-10-14 17:25:00|25197|25167|25198.9|25168.9|25201.7|25171.7|25192|25162|0
1634232600000|2021-10-14 17:30:00|25199.2|25169.2|25219.8|25189.8|25219.8|25189.8|25199.2|25169.2|0
1634232900000|2021-10-14 17:35:00|25220.4|25190.4|25221.7|25191.7|25227.6|25197.6|25219.6|25189.6|0
1634233200000|2021-10-14 17:40:00|25221.5|25191.5|25222.9|25192.9|25237.9|25207.9|25221.5|25191.5|0
1634233500000|2021-10-14 17:45:00|25222.6|25192.6|25227.6|25197.6|25227.6|25197.6|25221.6|25191.6|0
1634233800000|2021-10-14 17:50:00|25227.8|25197.8|25229.8|25199.8|25233.5|25203.5|25224.7|25194.7|0
1634234100000|2021-10-14 17:55:00|25229.5|25199.5|25236|25206|25238.6|25208.6|25229.5|25199.5|0
1634234400000|2021-10-14 18:00:00|25235.9|25205.9|25223.5|25193.5|25236.5|25206.5|25222.6|25192.6|0
1634234700000|2021-10-14 18:05:00|25223.6|25193.6|25226.2|25196.2|25229.9|25199.9|25223.5|25193.5|0
1634235000000|2021-10-14 18:10:00|25226|25196|25234.8|25204.8|25236.9|25206.9|25226|25196|0
1634235300000|2021-10-14 18:15:00|25234.2|25204.2|25234.9|25204.9|25237.6|25207.6|25234|25204|0
1634235600000|2021-10-14 18:20:00|25234.7|25204.7|25242.2|25212.2|25242.7|25212.7|25234.5|25204.5|0
1634235900000|2021-10-14 18:25:00|25241.6|25211.6|25244.3|25214.3|25244.3|25214.3|25239.3|25209.3|0
1634236200000|2021-10-14 18:30:00|25244.1|25214.1|25249|25219|25251.7|25221.7|25243.8|25213.8|0
1634236500000|2021-10-14 18:35:00|25249.3|25219.3|25261.3|25231.3|25261.8|25231.8|25247.4|25217.4|0
1634236800000|2021-10-14 18:40:00|25261|25231|25270.3|25240.3|25270.3|25240.3|25256.1|25226.1|0
1634237100000|2021-10-14 18:45:00|25270.5|25240.5|25273.4|25243.4|25275|25245|25269.2|25239.2|0
1634237400000|2021-10-14 18:50:00|25273.6|25243.6|25269.9|25239.9|25273.9|25243.9|25268.8|25238.8|0
1634237700000|2021-10-14 18:55:00|25269.7|25239.7|25268.3|25238.3|25270.5|25240.5|25264.1|25234.1|0
1634238000000|2021-10-14 19:00:00|25268.5|25238.5|25256.3|25226.3|25268.5|25238.5|25255.7|25225.7|0
1634238300000|2021-10-14 19:05:00|25256|25226|25248.8|25218.8|25262.8|25232.8|25248.8|25218.8|0
1634238600000|2021-10-14 19:10:00|25248.6|25218.6|25258.2|25228.2|25258.4|25228.4|25241|25211|0
1634238900000|2021-10-14 19:15:00|25258.4|25228.4|25258.5|25228.5|25263.3|25233.3|25256.9|25226.9|0
1634239200000|2021-10-14 19:20:00|25258.3|25228.3|25274.9|25244.9|25276.3|25246.3|25258.3|25228.3|0
1634239500000|2021-10-14 19:25:00|25275.1|25245.1|25279.2|25249.2|25283.4|25253.4|25274.4|25244.4|0
1634239800000|2021-10-14 19:30:00|25279|25249|25273.8|25243.8|25281|25251|25272.2|25242.2|0
1634240100000|2021-10-14 19:35:00|25273.9|25243.9|25271.6|25241.6|25275.9|25245.9|25266|25236|0
1634240400000|2021-10-14 19:40:00|25271.8|25241.8|25278.2|25248.2|25279|25249|25265.1|25235.1|0
1634240700000|2021-10-14 19:45:00|25278.8|25248.8|25289.7|25259.7|25291|25261|25275.9|25245.9|0
1634241000000|2021-10-14 19:50:00|25290.3|25260.3|25292.7|25262.7|25299.5|25269.5|25282.7|25252.7|0
1634241300000|2021-10-14 19:55:00|25290.8|25260.8|25274.7|25244.7|25290.8|25260.8|25266.8|25236.8|0
1634241600000|2021-10-14 20:00:00|25273.5|25243.5|25272.4|25242.4|25278.1|25248.1|25270.1|25240.1|0
1634241900000|2021-10-14 20:05:00|25273.5|25243.5|25278.1|25248.1|25280.4|25250.4|25272.4|25242.4|0
1634242200000|2021-10-14 20:10:00|25279.2|25249.2|25284.6|25254.6|25285.5|25255.5|25279.2|25249.2|0
1634242500000|2021-10-14 20:15:00|25285.2|25255.2|25300.4|25270.4|25301.8|25271.8|25284.6|25254.6|0
1634242800000|2021-10-14 20:20:00|25299.2|25269.2|25310.6|25280.6|25311.8|25281.8|25299.2|25269.2|0
1634243100000|2021-10-14 20:25:00|25309.4|25279.4|25301.6|25271.6|25309.4|25279.4|25301|25271|0
1634243400000|2021-10-14 20:30:00|25302.7|25272.7|25302.2|25272.2|25305|25275|25301.6|25271.6|0
1634243700000|2021-10-14 20:35:00|25301.1|25271.1|25302|25272|25303.1|25273.1|25299.7|25269.7|0
1634244000000|2021-10-14 20:40:00|25303.1|25273.1|25302|25272|25303.1|25273.1|25299.7|25269.7|0
1634244300000|2021-10-14 20:45:00|25300.8|25270.8|25298.7|25268.7|25303.1|25273.1|25298.7|25268.7|0
1634244600000|2021-10-14 20:50:00|25298.5|25268.5|25299.4|25269.4|25303.1|25273.1|25298.5|25268.5|0
1634244900000|2021-10-14 20:55:00|25298.2|25268.2|25300.8|25270.8|25301.1|25271.1|25298.2|25268.2|0
1634245200000|2021-10-14 21:00:00|25300.9|25270.9|25297.8|25267.8|25300.9|25270.9|25297.4|25267.4|0
1634245500000|2021-10-14 21:05:00|25297.5|25267.5|25293.7|25263.7|25298.1|25268.1|25293.7|25263.7|0
1634245800000|2021-10-14 21:10:00|25293.5|25263.5|25282.9|25252.9|25293.7|25263.7|25282.9|25252.9|0
1634246100000|2021-10-14 21:15:00|25282.6|25252.6|25282.4|25252.4|25282.6|25252.6|25281.2|25251.2|0
1634246400000|2021-10-14 21:20:00|25282.2|25252.2|25283.1|25253.1|25284.3|25254.3|25282.2|25252.2|0
1634246700000|2021-10-14 21:25:00|25281.5|25251.5|25272.2|25242.2|25282.5|25252.5|25270.8|25240.8|0
1634247000000|2021-10-14 21:30:00|25273|25243|25272.8|25242.8|25273.2|25243.2|25271.2|25241.2|0
1634247300000|2021-10-14 21:35:00|25272.7|25242.7|25272|25242|25273.3|25243.3|25272|25242|0
1634247600000|2021-10-14 21:40:00|25271.5|25241.5|25275.9|25245.9|25277.4|25247.4|25271.5|25241.5|0
1634247900000|2021-10-14 21:45:00|25275.3|25245.3|25276.3|25246.3|25276.5|25246.5|25275.3|25245.3|0
1634248200000|2021-10-14 21:50:00|25276.5|25246.5|25276.1|25246.1|25277.7|25247.7|25276.1|25246.1|0
1634248500000|2021-10-14 21:55:00|25275.9|25245.9|25274.6|25244.6|25276.5|25246.5|25272.4|25242.4|0
1634248800000|2021-10-14 22:00:00|25270.9|25240.9|25245.9|25215.9|25270.9|25240.9|25243.6|25213.6|0
1634249100000|2021-10-14 22:05:00|25247.1|25217.1|25237.2|25207.2|25247.1|25217.1|25236.1|25206.1|0
1634249400000|2021-10-14 22:10:00|25237.8|25207.8|25247.4|25217.4|25249.7|25219.7|25237.2|25207.2|0
1634249700000|2021-10-14 22:15:00|25248.6|25218.6|25247.7|25217.7|25248.9|25218.9|25243.2|25213.2|0
1634250000000|2021-10-14 22:20:00|25248.9|25218.9|25245.8|25215.8|25248.9|25218.9|25245.4|25215.4|0
1634250300000|2021-10-14 22:25:00|25245.2|25215.2|25239.2|25209.2|25245.8|25215.8|25233.5|25203.5|0
1634250600000|2021-10-14 22:30:00|25234.2|25204.2|25217|25187|25235.3|25205.3|25215.8|25185.8|0
1634250900000|2021-10-14 22:35:00|25217.5|25187.5|25211.3|25181.3|25218.1|25188.1|25208.9|25178.9|0
1634251200000|2021-10-14 22:40:00|25212.4|25182.4|25213.9|25183.9|25214.3|25184.3|25211|25181|0
1634251500000|2021-10-14 22:45:00|25212.7|25182.7|25206.5|25176.5|25215|25185|25204.5|25174.5|0
1634251800000|2021-10-14 22:50:00|25205.4|25175.4|25219.7|25189.7|25220.9|25190.9|25205.4|25175.4|0
1634252100000|2021-10-14 22:55:00|25220.3|25190.3|25208.8|25178.8|25224.6|25194.6|25205|25175|0
1634252400000|2021-10-14 23:00:00|25210|25180|25210.3|25180.3|25211.4|25181.4|25207.5|25177.5|0
1634252700000|2021-10-14 23:05:00|25210.9|25180.9|25215.1|25185.1|25216.3|25186.3|25210.3|25180.3|0
1634253000000|2021-10-14 23:10:00|25214|25184|25218.1|25188.1|25218.1|25188.1|25212.8|25182.8|0
1634253300000|2021-10-14 23:15:00|25216.9|25186.9|25218.5|25188.5|25220.8|25190.8|25215.8|25185.8|0
1634253600000|2021-10-14 23:20:00|25219.7|25189.7|25226.6|25196.6|25227.5|25197.5|25218.5|25188.5|0
1634253900000|2021-10-14 23:25:00|25227.2|25197.2|25224.6|25194.6|25228.3|25198.3|25224.6|25194.6|0
1634254200000|2021-10-14 23:30:00|25225.8|25195.8|25228.6|25198.6|25229.7|25199.7|25220.3|25190.3|0
1634254500000|2021-10-14 23:35:00|25227.5|25197.5|25214.7|25184.7|25228.6|25198.6|25212.5|25182.5|0
1634254800000|2021-10-14 23:40:00|25213.6|25183.6|25201.7|25171.7|25216.4|25186.4|25195.2|25165.2|0
1634255100000|2021-10-14 23:45:00|25201.1|25171.1|25203.7|25173.7|25207.5|25177.5|25200|25170|0
1634255400000|2021-10-14 23:50:00|25202.5|25172.5|25191.7|25161.7|25202.5|25172.5|25191.7|25161.7|0
1634255700000|2021-10-14 23:55:00|25192.2|25162.2|25194.1|25164.1|25196.3|25166.3|25189.2|25159.2|0
1634256000000|2021-10-15 00:00:00|25192.9|25162.9|25176.6|25146.6|25194.1|25164.1|25176.6|25146.6|0
1634256300000|2021-10-15 00:05:00|25177.1|25147.1|25177.5|25147.5|25177.7|25147.7|25163.4|25133.4|0
1634256600000|2021-10-15 00:10:00|25176.3|25146.3|25178.6|25148.6|25183.7|25153.7|25175.2|25145.2|0
1634256900000|2021-10-15 00:15:00|25177.5|25147.5|25180|25150|25186.7|25156.7|25172.9|25142.9|0
1634257200000|2021-10-15 00:20:00|25179.7|25149.7|25168.7|25138.7|25184.8|25154.8|25162.7|25132.7|0
1634257500000|2021-10-15 00:25:00|25169.5|25139.5|25164.3|25134.3|25170.8|25140.8|25158.3|25128.3|0
1634257800000|2021-10-15 00:30:00|25163.5|25133.5|25165.7|25135.7|25171.8|25141.8|25162.2|25132.2|0
1634258100000|2021-10-15 00:35:00|25166.3|25136.3|25164.5|25134.5|25166.3|25136.3|25157.3|25127.3|0
1634258400000|2021-10-15 00:40:00|25166.1|25136.1|25190.9|25160.9|25191.5|25161.5|25165.3|25135.3|0
1634258700000|2021-10-15 00:45:00|25190.1|25160.1|25186.9|25156.9|25193.6|25163.6|25182.1|25152.1|0
1634259000000|2021-10-15 00:50:00|25187.2|25157.2|25184.4|25154.4|25193|25163|25181.4|25151.4|0
1634259300000|2021-10-15 00:55:00|25183.8|25153.8|25179.3|25149.3|25187|25157|25170.8|25140.8|0
1634259600000|2021-10-15 01:00:00|25179.6|25149.6|25181.2|25151.2|25186|25156|25154.4|25124.4|0
1634259900000|2021-10-15 01:05:00|25180.4|25150.4|25118.4|25088.4|25215.5|25185.5|25118.4|25088.4|0
1634260200000|2021-10-15 01:10:00|25119.5|25089.5|25142.9|25112.9|25144.2|25114.2|25119.5|25089.5|0
1634260500000|2021-10-15 01:15:00|25144.5|25114.5|25110.8|25105.8|25224.3|25219.3|25087.8|25082.8|3971
1634260800000|2021-10-15 01:20:00|25110.3|25105.3|25085.8|25080.8|25115.8|25110.8|25036.8|25031.8|2544
1634261100000|2021-10-15 01:25:00|25088.3|25083.3|25100.3|25095.3|25106.3|25101.3|25054.3|25049.3|1151
1634261400000|2021-10-15 01:30:00|25099.8|25094.8|24919.3|24914.3|25112.3|25107.3|24883.8|24878.8|7477
1634261700000|2021-10-15 01:35:00|24918.8|24913.8|24995.3|24990.3|25040.8|25035.8|24895.3|24890.3|5275
1634262000000|2021-10-15 01:40:00|24993.3|24988.3|24924.3|24919.3|24997.8|24992.8|24900.8|24895.8|3749
1634262300000|2021-10-15 01:45:00|24923.3|24918.3|24916.3|24911.3|24956.3|24951.3|24886.3|24881.3|2395
1634262600000|2021-10-15 01:50:00|24916.8|24911.8|24912.3|24907.3|24974.3|24969.3|24867.3|24862.3|3270
1634262900000|2021-10-15 01:55:00|24910.8|24905.8|24968.8|24963.8|24970.3|24965.3|24881.8|24876.8|2109
1634263200000|2021-10-15 02:00:00|24966.3|24961.3|24936.3|24931.3|24968.3|24963.3|24924.8|24919.8|1754
1634263500000|2021-10-15 02:05:00|24935.3|24930.3|24964.3|24959.3|24965.3|24960.3|24906.3|24901.3|1225
1634263800000|2021-10-15 02:10:00|24963.8|24958.8|24997.3|24992.3|25019.3|25014.3|24963.3|24958.3|1979
1634264100000|2021-10-15 02:15:00|24996.8|24991.8|25123.8|25118.8|25126.3|25121.3|24991.8|24986.8|4260
1634264400000|2021-10-15 02:20:00|25124.8|25119.8|25139.8|25134.8|25169.3|25164.3|25113.3|25108.3|3686
1634264700000|2021-10-15 02:25:00|25138.8|25133.8|25146.8|25141.8|25161.3|25156.3|25122.8|25117.8|3518
1634265000000|2021-10-15 02:30:00|25147.3|25142.3|25175.8|25170.8|25210.3|25205.3|25140.3|25135.3|3360
1634265300000|2021-10-15 02:35:00|25174.8|25169.8|25153.8|25148.8|25188.3|25183.3|25139.3|25134.3|3239
1634265600000|2021-10-15 02:40:00|25156.3|25151.3|25136.8|25131.8|25165.3|25160.3|25132.8|25127.8|2286
1634265900000|2021-10-15 02:45:00|25137.3|25132.3|25135.8|25130.8|25154.3|25149.3|25098.3|25093.3|3111
1634266200000|2021-10-15 02:50:00|25135.3|25130.3|25103.8|25098.8|25143.3|25138.3|25100.3|25095.3|1133
1634266500000|2021-10-15 02:55:00|25103.3|25098.3|25117.8|25112.8|25133.8|25128.8|25080.8|25075.8|2048
1634266800000|2021-10-15 03:00:00|25117.3|25112.3|25108.3|25103.3|25127.3|25122.3|25084.8|25079.8|1026
1634267100000|2021-10-15 03:05:00|25108.8|25103.8|25104.8|25099.8|25115.8|25110.8|25069.8|25064.8|963
1634267400000|2021-10-15 03:10:00|25104.3|25099.3|25124.8|25119.8|25136.3|25131.3|25091.3|25086.3|858
1634267700000|2021-10-15 03:15:00|25126.3|25121.3|25134.3|25129.3|25146.8|25141.8|25120.3|25115.3|1309
1634268000000|2021-10-15 03:20:00|25133.8|25128.8|25141.8|25136.8|25146.8|25141.8|25124.3|25119.3|643
1634268300000|2021-10-15 03:25:00|25142.3|25137.3|25139.3|25134.3|25156.8|25151.8|25124.3|25119.3|1546
1634268600000|2021-10-15 03:30:00|25139.8|25134.8|25132.8|25127.8|25139.8|25134.8|25121.8|25116.8|1870
1634268900000|2021-10-15 03:35:00|25132.3|25127.3|25145.8|25140.8|25149.3|25144.3|25112.3|25107.3|1055
1634269200000|2021-10-15 03:40:00|25146.3|25141.3|25146.8|25141.8|25153.3|25148.3|25131.8|25126.8|376
1634269500000|2021-10-15 03:45:00|25146.3|25141.3|25141.8|25136.8|25155.3|25150.3|25138.3|25133.3|1526
1634269800000|2021-10-15 03:50:00|25141.3|25136.3|25131.3|25126.3|25148.8|25143.8|25125.3|25120.3|1520
1634270100000|2021-10-15 03:55:00|25132.3|25127.3|25133.3|25128.3|25146.3|25141.3|25121.3|25116.3|1328
1634270400000|2021-10-15 04:00:00|25148.3|25118.3|25141.2|25111.2|25156|25126|25141.2|25111.2|2
1634270700000|2021-10-15 04:05:00|25141.4|25111.4|25140.5|25110.5|25143|25113|25140.4|25110.4|0
1634271000000|2021-10-15 04:10:00|25142|25112|25143.3|25113.3|25144.7|25114.7|25141.1|25111.1|0
1634271300000|2021-10-15 04:15:00|25144.1|25114.1|25150.5|25120.5|25152.6|25122.6|25142.5|25112.5|0
1634271600000|2021-10-15 04:20:00|25150.2|25120.2|25151.4|25121.4|25153.3|25123.3|25146.7|25116.7|0
1634271900000|2021-10-15 04:25:00|25150.8|25120.8|25152.6|25122.6|25152.6|25122.6|25150|25120|0
1634272200000|2021-10-15 04:30:00|25152.1|25122.1|25164.2|25134.2|25164.8|25134.8|25150.6|25120.6|0
1634272500000|2021-10-15 04:35:00|25164.5|25134.5|25160.9|25130.9|25165.9|25135.9|25160.1|25130.1|0
1634272800000|2021-10-15 04:40:00|25161.2|25131.2|25160.1|25130.1|25164.7|25134.7|25158|25128|0
1634273100000|2021-10-15 04:45:00|25159.5|25129.5|25156.8|25126.8|25162.6|25132.6|25155.1|25125.1|0
1634273400000|2021-10-15 04:50:00|25156.2|25126.2|25150.2|25120.2|25156.2|25126.2|25148.9|25118.9|0
1634273700000|2021-10-15 04:55:00|25149.4|25119.4|25150.4|25120.4|25150.4|25120.4|25147|25117|0
1634274000000|2021-10-15 05:00:00|25151|25121|25152.8|25147.8|25188.3|25183.3|25139.3|25121|2112
1634274300000|2021-10-15 05:05:00|25152.3|25147.3|25142.3|25137.3|25154.3|25149.3|25124.8|25119.8|1784
1634274600000|2021-10-15 05:10:00|25144.8|25139.8|25206.3|25201.3|25241.8|25236.8|25143.8|25138.8|3079
1634274900000|2021-10-15 05:15:00|25209.3|25204.3|25251.8|25246.8|25256.8|25251.8|25197.3|25192.3|1937
1634275200000|2021-10-15 05:20:00|25250.8|25245.8|25239.3|25234.3|25268.3|25263.3|25212.3|25207.3|2760
1634275500000|2021-10-15 05:25:00|25238.8|25233.8|25260.3|25255.3|25274.3|25269.3|25224.3|25219.3|2878
1634275800000|2021-10-15 05:30:00|25260.8|25255.8|25208.8|25203.8|25270.3|25265.3|25200.8|25195.8|2744
1634276100000|2021-10-15 05:35:00|25209.3|25204.3|25218.8|25213.8|25221.3|25216.3|25189.3|25184.3|2718
1634276400000|2021-10-15 05:40:00|25218.3|25213.3|25262.8|25257.8|25262.8|25257.8|25218.3|25213.3|2388
1634276700000|2021-10-15 05:45:00|25263.8|25258.8|25265.8|25260.8|25278.8|25273.8|25234.8|25229.8|3251
1634277000000|2021-10-15 05:50:00|25266.3|25261.3|25257.3|25252.3|25274.3|25269.3|25248.8|25243.8|591
1634277300000|2021-10-15 05:55:00|25257.8|25252.8|25266.8|25261.8|25287.8|25282.8|25252.3|25247.3|2765
1634277600000|2021-10-15 06:00:00|25267.3|25262.3|25286.8|25281.8|25289.3|25284.3|25264.8|25259.8|1015
1634277900000|2021-10-15 06:05:00|25286.3|25281.3|25246.8|25241.8|25288.8|25283.8|25239.8|25234.8|2600
1634278200000|2021-10-15 06:10:00|25247.3|25242.3|25243.3|25238.3|25255.8|25250.8|25228.8|25223.8|1604
1634278500000|2021-10-15 06:15:00|25241.8|25236.8|25244.8|25239.8|25250.8|25245.8|25227.3|25222.3|445
1634278800000|2021-10-15 06:20:00|25244.3|25239.3|25233.3|25228.3|25244.8|25239.8|25230.3|25225.3|347
1634279100000|2021-10-15 06:25:00|25232.8|25227.8|25235.3|25230.3|25237.8|25232.8|25219.8|25214.8|581
1634279400000|2021-10-15 06:30:00|25234.8|25229.8|25227.3|25222.3|25238.8|25233.8|25220.3|25215.3|458
1634279700000|2021-10-15 06:35:00|25227.8|25222.8|25203.3|25198.3|25228.3|25223.3|25195.8|25190.8|932
1634280000000|2021-10-15 06:40:00|25202.8|25197.8|25202.3|25197.3|25207.8|25202.8|25197.3|25192.3|493
1634280300000|2021-10-15 06:45:00|25202.8|25197.8|25228.3|25223.3|25228.3|25223.3|25199.3|25194.3|653
1634280600000|2021-10-15 06:50:00|25228.8|25223.8|25213.8|25208.8|25234.8|25229.8|25212.8|25207.8|552
1634280900000|2021-10-15 06:55:00|25213.3|25208.3|25226.8|25221.8|25237.3|25232.3|25208.8|25203.8|483
1634281200000|2021-10-15 07:00:00|25226.3|25221.3|25231.8|25226.8|25231.8|25226.8|25212.3|25207.3|377
1634281500000|2021-10-15 07:05:00|25231.3|25226.3|25250.8|25245.8|25258.3|25253.3|25225.8|25220.8|816
1634281800000|2021-10-15 07:10:00|25252.3|25247.3|25254.8|25249.8|25257.3|25252.3|25246.8|25241.8|365
1634282100000|2021-10-15 07:15:00|25254.3|25249.3|25253.8|25248.8|25264.3|25259.3|25250.8|25245.8|462
1634282400000|2021-10-15 07:20:00|25252.8|25247.8|25244.8|25239.8|25255.3|25250.3|25236.8|25231.8|440
1634282700000|2021-10-15 07:25:00|25245.3|25240.3|25251.3|25246.3|25269.3|25264.3|25244.3|25239.3|514
1634283000000|2021-10-15 07:30:00|25252.3|25247.3|25247.3|25242.3|25253.3|25248.3|25237.8|25232.8|502
1634283300000|2021-10-15 07:35:00|25247.8|25242.8|25240.8|25235.8|25255.3|25250.3|25239.8|25234.8|437
1634283600000|2021-10-15 07:40:00|25241.3|25236.3|25236.8|25231.8|25242.3|25237.3|25226.3|25221.3|730
1634283900000|2021-10-15 07:45:00|25235.8|25230.8|25237.8|25232.8|25238.3|25233.3|25227.8|25222.8|494
1634284200000|2021-10-15 07:50:00|25237.3|25232.3|25256.8|25251.8|25257.3|25252.3|25234.3|25229.3|807
1634284500000|2021-10-15 07:55:00|25257.3|25252.3|25256.8|25251.8|25259.3|25254.3|25246.8|25241.8|1089
1634284800000|2021-10-15 08:00:00|25257.8|25252.8|25292.3|25287.3|25298.8|25293.8|25254.8|25249.8|1554
1634285100000|2021-10-15 08:05:00|25294.3|25289.3|25291.8|25286.8|25294.8|25289.8|25276.8|25271.8|1597
1634285400000|2021-10-15 08:10:00|25292.8|25287.8|25322.3|25317.3|25322.3|25317.3|25291.8|25286.8|2318
1634285700000|2021-10-15 08:15:00|25321.8|25316.8|25320.8|25315.8|25332.3|25327.3|25315.3|25310.3|614
1634286000000|2021-10-15 08:20:00|25320.3|25315.3|25323.8|25318.8|25338.8|25333.8|25320.3|25315.3|531
1634286300000|2021-10-15 08:25:00|25322.3|25317.3|25316.3|25311.3|25323.8|25318.8|25302.8|25297.8|1148
1634286600000|2021-10-15 08:30:00|25326.8|25296.8|25337.5|25307.5|25351|25321|25326.8|25296.8|1
1634286900000|2021-10-15 08:35:00|25338|25308|25332.9|25302.9|25342.3|25312.3|25332.3|25302.3|0
1634287200000|2021-10-15 08:40:00|25334.4|25304.4|25337.6|25307.6|25350.9|25320.9|25333.6|25303.6|0
1634287500000|2021-10-15 08:45:00|25338.3|25308.3|25346|25316|25350.7|25320.7|25336.8|25306.8|0
1634287800000|2021-10-15 08:50:00|25346.6|25316.6|25339.1|25309.1|25349.2|25319.2|25335.5|25305.5|0
1634288100000|2021-10-15 08:55:00|25339.7|25309.7|25336.7|25306.7|25342.8|25312.8|25336.7|25306.7|0
1634288400000|2021-10-15 09:00:00|25338.2|25308.2|25330.4|25300.4|25338.2|25308.2|25327|25297|0
1634288700000|2021-10-15 09:05:00|25331.9|25301.9|25328.7|25298.7|25333.4|25303.4|25327.4|25297.4|0
1634289000000|2021-10-15 09:10:00|25329.3|25299.3|25336.8|25306.8|25337.2|25307.2|25328.7|25298.7|0
1634289300000|2021-10-15 09:15:00|25337.1|25307.1|25307.3|25299.3|25338.6|25313.3|25288.3|25280.3|196
1634289600000|2021-10-15 09:20:00|25306.8|25298.8|25312.3|25304.3|25315.8|25307.8|25306.8|25298.8|38
1634289900000|2021-10-15 09:25:00|25313.3|25305.3|25307.8|25299.8|25317.8|25309.8|25305.8|25297.8|39
1634290200000|2021-10-15 09:30:00|25308.3|25300.3|25295.3|25287.3|25308.8|25300.8|25294.8|25286.8|80
1634290500000|2021-10-15 09:35:00|25294.8|25286.8|25295.8|25287.8|25302.8|25294.8|25293.3|25285.3|72
1634290800000|2021-10-15 09:40:00|25296.3|25288.3|25275.8|25267.8|25301.8|25293.8|25275.8|25267.8|139
1634291100000|2021-10-15 09:45:00|25275.3|25267.3|25288.8|25280.8|25288.8|25280.8|25272.8|25264.8|113
1634291400000|2021-10-15 09:50:00|25290.8|25282.8|25287.3|25279.3|25294.8|25286.8|25282.3|25274.3|297
1634291700000|2021-10-15 09:55:00|25286.8|25278.8|25289.8|25281.8|25289.8|25281.8|25275.3|25267.3|111
1634292000000|2021-10-15 10:00:00|25290.3|25282.3|25306.8|25298.8|25307.3|25299.3|25285.8|25277.8|103
1634292300000|2021-10-15 10:05:00|25307.3|25299.3|25306.8|25298.8|25309.8|25301.8|25300.8|25292.8|65
1634292600000|2021-10-15 10:10:00|25307.3|25299.3|25305.8|25297.8|25311.8|25303.8|25299.3|25291.3|50
1634292900000|2021-10-15 10:15:00|25305.3|25297.3|25300.8|25292.8|25305.8|25297.8|25296.3|25288.3|46
1634293200000|2021-10-15 10:20:00|25301.8|25293.8|25288.8|25280.8|25306.8|25298.8|25288.3|25280.3|51
1634293500000|2021-10-15 10:25:00|25289.3|25281.3|25301.8|25293.8|25301.8|25293.8|25287.3|25279.3|53
1634293800000|2021-10-15 10:30:00|25302.3|25294.3|25302.3|25294.3|25308.8|25300.8|25298.8|25290.8|54
1634294100000|2021-10-15 10:35:00|25303.3|25295.3|25293.3|25285.3|25303.3|25295.3|25293.3|25285.3|41
1634294400000|2021-10-15 10:40:00|25293.8|25285.8|25292.8|25284.8|25295.8|25287.8|25286.8|25278.8|46
1634294700000|2021-10-15 10:45:00|25292.3|25284.3|25289.3|25281.3|25297.8|25289.8|25288.8|25280.8|36
1634295000000|2021-10-15 10:50:00|25289.8|25281.8|25280.3|25272.3|25290.8|25282.8|25280.3|25272.3|70
1634295300000|2021-10-15 10:55:00|25279.8|25271.8|25274.8|25266.8|25282.8|25274.8|25271.3|25263.3|159
1634295600000|2021-10-15 11:00:00|25275.3|25267.3|25284.8|25276.8|25284.8|25276.8|25269.8|25261.8|88
1634295900000|2021-10-15 11:05:00|25284.3|25276.3|25287.8|25279.8|25292.8|25284.8|25282.8|25274.8|50
1634296200000|2021-10-15 11:10:00|25287.3|25279.3|25290.3|25282.3|25292.3|25284.3|25281.3|25273.3|46
1634296500000|2021-10-15 11:15:00|25288.3|25280.3|25283.3|25275.3|25289.8|25281.8|25280.8|25272.8|30
1634296800000|2021-10-15 11:20:00|25282.8|25274.8|25282.3|25274.3|25291.8|25283.8|25280.8|25272.8|37
1634297100000|2021-10-15 11:25:00|25281.8|25273.8|25283.8|25275.8|25286.8|25278.8|25280.8|25272.8|18
1634297400000|2021-10-15 11:30:00|25283.3|25275.3|25281.8|25273.8|25284.8|25276.8|25281.3|25273.3|16
1634297700000|2021-10-15 11:35:00|25281.3|25273.3|25277.3|25269.3|25283.3|25275.3|25275.3|25267.3|39
1634298000000|2021-10-15 11:40:00|25276.3|25268.3|25279.8|25271.8|25281.8|25273.8|25274.8|25266.8|45
1634298300000|2021-10-15 11:45:00|25280.8|25272.8|25278.8|25270.8|25280.8|25272.8|25278.3|25270.3|19
1634298600000|2021-10-15 11:50:00|25279.3|25271.3|25280.8|25272.8|25283.8|25275.8|25277.3|25269.3|17
1634298900000|2021-10-15 11:55:00|25280.3|25272.3|25282.3|25274.3|25285.8|25277.8|25277.8|25269.8|31
1634299200000|2021-10-15 12:00:00|25282.8|25274.8|25291.8|25283.8|25293.8|25285.8|25280.8|25272.8|37
1634299500000|2021-10-15 12:05:00|25291.3|25283.3|25290.8|25282.8|25295.3|25287.3|25285.3|25277.3|29
1634299800000|2021-10-15 12:10:00|25290.3|25282.3|25287.8|25279.8|25295.3|25287.3|25283.8|25275.8|49
1634300100000|2021-10-15 12:15:00|25287.3|25279.3|25285.3|25277.3|25292.3|25284.3|25282.8|25274.8|124
1634300400000|2021-10-15 12:20:00|25284.8|25276.8|25288.3|25280.3|25289.8|25281.8|25282.8|25274.8|69
1634300700000|2021-10-15 12:25:00|25288.8|25280.8|25285.8|25277.8|25291.8|25283.8|25284.3|25276.3|43
1634301000000|2021-10-15 12:30:00|25286.8|25278.8|25273.8|25265.8|25286.8|25278.8|25267.8|25259.8|141
1634301300000|2021-10-15 12:35:00|25273.3|25265.3|25292.3|25284.3|25293.8|25285.8|25271.3|25263.3|52
1634301600000|2021-10-15 12:40:00|25291.8|25283.8|25306.8|25298.8|25307.3|25299.3|25291.8|25283.8|128
1634301900000|2021-10-15 12:45:00|25307.3|25299.3|25290.8|25282.8|25308.3|25300.3|25286.3|25278.3|52
1634302200000|2021-10-15 12:50:00|25290.3|25282.3|25283.3|25275.3|25290.8|25282.8|25276.8|25268.8|105
1634302500000|2021-10-15 12:55:00|25282.8|25274.8|25268.8|25260.8|25282.8|25274.8|25267.3|25259.3|105
1634302800000|2021-10-15 13:00:00|25269.3|25261.3|25281.3|25273.3|25284.3|25276.3|25265.3|25257.3|80
1634303100000|2021-10-15 13:05:00|25281.8|25273.8|25289.8|25281.8|25291.8|25283.8|25276.8|25268.8|79
1634303400000|2021-10-15 13:10:00|25290.8|25282.8|25289.8|25281.8|25291.3|25283.3|25280.8|25272.8|57
1634303700000|2021-10-15 13:15:00|25290.3|25282.3|25281.8|25273.8|25291.3|25283.3|25277.8|25269.8|66
1634304000000|2021-10-15 13:20:00|25281.3|25273.3|25283.3|25275.3|25296.3|25288.3|25278.3|25270.3|89
1634304300000|2021-10-15 13:25:00|25283.8|25275.8|25288.3|25280.3|25298.8|25290.8|25274.3|25266.3|104
1634304600000|2021-10-15 13:30:00|25287.8|25279.8|25277.8|25269.8|25298.3|25290.3|25258.8|25250.8|390
1634304900000|2021-10-15 13:35:00|25278.8|25270.8|25322.3|25314.3|25334.3|25326.3|25278.8|25270.8|453
1634305200000|2021-10-15 13:40:00|25323.8|25315.8|25330.8|25322.8|25332.3|25324.3|25311.8|25303.8|255
1634305500000|2021-10-15 13:45:00|25331.3|25323.3|25364.3|25356.3|25383.3|25375.3|25330.3|25322.3|805
1634305800000|2021-10-15 13:50:00|25364.8|25356.8|25376.8|25368.8|25379.8|25371.8|25359.3|25351.3|210
1634306100000|2021-10-15 13:55:00|25377.3|25369.3|25394.3|25386.3|25396.8|25388.8|25373.8|25365.8|396
1634306400000|2021-10-15 14:00:00|25396.3|25388.3|25388.8|25380.8|25400.8|25392.8|25381.3|25373.3|379
1634306700000|2021-10-15 14:05:00|25389.3|25381.3|25403.3|25395.3|25403.8|25395.8|25387.8|25379.8|422
1634307000000|2021-10-15 14:10:00|25403.8|25395.8|25384.8|25376.8|25403.8|25395.8|25383.3|25375.3|513
1634307300000|2021-10-15 14:15:00|25385.3|25377.3|25390.3|25382.3|25398.3|25390.3|25378.8|25370.8|163
1634307600000|2021-10-15 14:20:00|25389.8|25381.8|25398.3|25390.3|25403.8|25395.8|25389.3|25381.3|224
1634307900000|2021-10-15 14:25:00|25398.8|25390.8|25373.8|25365.8|25399.3|25391.3|25370.3|25362.3|244
1634308200000|2021-10-15 14:30:00|25373.3|25365.3|25416.8|25408.8|25426.8|25418.8|25373.3|25365.3|506
1634308500000|2021-10-15 14:35:00|25417.3|25409.3|25424.8|25416.8|25430.8|25422.8|25413.3|25405.3|289
1634308800000|2021-10-15 14:40:00|25424.3|25416.3|25446.3|25438.3|25448.8|25440.8|25421.8|25413.8|358
1634309100000|2021-10-15 14:45:00|25445.8|25437.8|25448.8|25440.8|25455.3|25447.3|25440.3|25432.3|258
1634309400000|2021-10-15 14:50:00|25449.3|25441.3|25437.8|25429.8|25467.3|25459.3|25437.8|25429.8|378
1634309700000|2021-10-15 14:55:00|25438.3|25430.3|25470.3|25462.3|25480.8|25472.8|25438.3|25430.3|330
1634310000000|2021-10-15 15:00:00|25470.8|25462.8|25462.3|25454.3|25481.8|25473.8|25459.8|25451.8|165
1634310300000|2021-10-15 15:05:00|25463.8|25455.8|25466.8|25458.8|25467.8|25459.8|25457.8|25449.8|145
1634310600000|2021-10-15 15:10:00|25467.3|25459.3|25476.8|25468.8|25476.8|25468.8|25462.8|25454.8|132
1634310900000|2021-10-15 15:15:00|25477.3|25469.3|25466.8|25458.8|25480.3|25472.3|25459.3|25451.3|249
1634311200000|2021-10-15 15:20:00|25466.3|25458.3|25455.3|25447.3|25468.3|25460.3|25451.8|25443.8|135
1634311500000|2021-10-15 15:25:00|25455.8|25447.8|25465.8|25457.8|25467.8|25459.8|25452.3|25444.3|194
1634311800000|2021-10-15 15:30:00|25466.8|25458.8|25464.3|25456.3|25477.8|25469.8|25464.3|25456.3|209
1634312100000|2021-10-15 15:35:00|25464.8|25456.8|25456.8|25448.8|25473.3|25465.3|25455.8|25447.8|104
1634312400000|2021-10-15 15:40:00|25457.3|25449.3|25445.8|25437.8|25464.3|25456.3|25441.3|25433.3|127
1634312700000|2021-10-15 15:45:00|25446.8|25438.8|25439.3|25431.3|25459.8|25451.8|25436.3|25428.3|146
1634313000000|2021-10-15 15:50:00|25438.8|25430.8|25435.8|25427.8|25445.8|25437.8|25425.8|25417.8|115
1634313300000|2021-10-15 15:55:00|25435.3|25427.3|25434.8|25426.8|25442.8|25434.8|25432.8|25424.8|69
1634313600000|2021-10-15 16:00:00|25434.3|25426.3|25437.8|25429.8|25439.8|25431.8|25429.8|25421.8|102
1634313900000|2021-10-15 16:05:00|25437.3|25429.3|25437.3|25429.3|25441.8|25433.8|25432.8|25424.8|38
1634314200000|2021-10-15 16:10:00|25437.8|25429.8|25460.8|25452.8|25461.3|25453.3|25437.3|25429.3|110
1634314500000|2021-10-15 16:15:00|25461.3|25453.3|25445.8|25437.8|25461.3|25453.3|25444.8|25436.8|57
1634314800000|2021-10-15 16:20:00|25445.3|25437.3|25426.8|25418.8|25445.8|25437.8|25426.3|25418.3|70
1634315100000|2021-10-15 16:25:00|25426.3|25418.3|25422.8|25414.8|25426.8|25418.8|25415.3|25407.3|116
1634315400000|2021-10-15 16:30:00|25423.3|25415.3|25415.8|25407.8|25428.8|25420.8|25412.8|25404.8|71
1634315700000|2021-10-15 16:35:00|25415.3|25407.3|25431.8|25423.8|25432.8|25424.8|25411.8|25403.8|36
1634316000000|2021-10-15 16:40:00|25430.3|25422.3|25444.3|25436.3|25446.3|25438.3|25430.3|25422.3|46
1634316300000|2021-10-15 16:45:00|25443.8|25435.8|25432.3|25424.3|25443.8|25435.8|25427.3|25419.3|58
1634316600000|2021-10-15 16:50:00|25431.8|25423.8|25432.8|25424.8|25435.3|25427.3|25429.8|25421.8|12
1634316900000|2021-10-15 16:55:00|25433.3|25425.3|25433.3|25425.3|25436.8|25428.8|25432.8|25424.8|9
1634317200000|2021-10-15 17:00:00|25432.8|25424.8|25424.3|25416.3|25437.8|25429.8|25419.8|25411.8|90
1634317500000|2021-10-15 17:05:00|25423.8|25415.8|25425.3|25417.3|25427.3|25419.3|25415.8|25407.8|58
1634317800000|2021-10-15 17:10:00|25424.8|25416.8|25416.3|25408.3|25428.8|25420.8|25415.3|25407.3|75
1634318100000|2021-10-15 17:15:00|25414.8|25406.8|25415.8|25407.8|25419.8|25411.8|25410.3|25402.3|65
1634318400000|2021-10-15 17:20:00|25416.3|25408.3|25422.8|25414.8|25424.8|25416.8|25415.8|25407.8|15
1634318700000|2021-10-15 17:25:00|25423.3|25415.3|25409.8|25401.8|25423.3|25415.3|25409.8|25401.8|32
1634319000000|2021-10-15 17:30:00|25410.3|25402.3|25425.3|25417.3|25425.3|25417.3|25408.3|25400.3|73
1634319300000|2021-10-15 17:35:00|25422.8|25414.8|25428.8|25420.8|25436.3|25428.3|25422.3|25414.3|153
1634319600000|2021-10-15 17:40:00|25427.8|25419.8|25424.8|25416.8|25429.8|25421.8|25420.3|25412.3|37
1634319900000|2021-10-15 17:45:00|25425.3|25417.3|25426.3|25418.3|25426.8|25418.8|25419.8|25411.8|43
1634320200000|2021-10-15 17:50:00|25426.8|25418.8|25430.8|25422.8|25431.3|25423.3|25425.3|25417.3|33
1634320500000|2021-10-15 17:55:00|25431.3|25423.3|25430.3|25422.3|25431.3|25423.3|25421.3|25413.3|35
1634320800000|2021-10-15 18:00:00|25429.8|25421.8|25441.8|25433.8|25448.3|25440.3|25428.8|25420.8|55
1634321100000|2021-10-15 18:05:00|25442.3|25434.3|25456.8|25448.8|25456.8|25448.8|25437.3|25429.3|50
1634321400000|2021-10-15 18:10:00|25457.3|25449.3|25467.8|25459.8|25467.8|25459.8|25453.8|25445.8|72
1634321700000|2021-10-15 18:15:00|25467.3|25459.3|25466.3|25458.3|25468.8|25460.8|25462.3|25454.3|44
1634322000000|2021-10-15 18:20:00|25466.8|25458.8|25457.3|25449.3|25468.8|25460.8|25455.8|25447.8|39
1634322300000|2021-10-15 18:25:00|25457.8|25449.8|25452.3|25444.3|25462.8|25454.8|25450.3|25442.3|79
1634322600000|2021-10-15 18:30:00|25452.8|25444.8|25449.8|25441.8|25454.3|25446.3|25443.3|25435.3|47
1634322900000|2021-10-15 18:35:00|25450.3|25442.3|25453.8|25445.8|25454.3|25446.3|25443.3|25435.3|17
1634323200000|2021-10-15 18:40:00|25453.3|25445.3|25453.8|25445.8|25454.8|25446.8|25444.8|25436.8|63
1634323500000|2021-10-15 18:45:00|25454.3|25446.3|25451.8|25443.8|25454.3|25446.3|25445.8|25437.8|58
1634323800000|2021-10-15 18:50:00|25452.3|25444.3|25453.8|25445.8|25455.8|25447.8|25447.8|25439.8|49
1634324100000|2021-10-15 18:55:00|25454.3|25446.3|25471.7|25441.7|25472|25457.8|25450.8|25441.7|129
1634324400000|2021-10-15 19:00:00|25471.5|25441.5|25459.7|25429.7|25476.2|25446.2|25459.7|25429.7|0
1634324700000|2021-10-15 19:05:00|25459.6|25429.6|25448.2|25418.2|25464.2|25434.2|25447.4|25417.4|0
1634325000000|2021-10-15 19:10:00|25447.6|25417.6|25452|25422|25453.2|25423.2|25445.5|25415.5|0
1634325300000|2021-10-15 19:15:00|25451.5|25421.5|25451.1|25421.1|25458.2|25428.2|25450.2|25420.2|0
1634325600000|2021-10-15 19:20:00|25450.8|25420.8|25463.2|25433.2|25463.2|25433.2|25447.1|25417.1|0
1634325900000|2021-10-15 19:25:00|25463|25433|25463.6|25433.6|25468.8|25438.8|25463|25433|0
1634326200000|2021-10-15 19:30:00|25463.3|25433.3|25461.3|25431.3|25463.3|25433.3|25454.2|25424.2|0
1634326500000|2021-10-15 19:35:00|25461.1|25431.1|25472.4|25442.4|25477.5|25447.5|25459.2|25429.2|0
1634326800000|2021-10-15 19:40:00|25472.1|25442.1|25473.2|25443.2|25478.5|25448.5|25471.8|25441.8|0
1634327100000|2021-10-15 19:45:00|25472.7|25442.7|25465|25435|25474.1|25444.1|25462.9|25432.9|0
1634327400000|2021-10-15 19:50:00|25465.4|25435.4|25456.1|25426.1|25468|25438|25455.9|25425.9|0
1634327700000|2021-10-15 19:55:00|25456.7|25426.7|25484.8|25454.8|25490.5|25460.5|25454.2|25424.2|0
1634328000000|2021-10-15 20:00:00|25483.6|25453.6|25485.9|25455.9|25492.5|25462.5|25476.8|25446.8|0
1634328300000|2021-10-15 20:05:00|25484.8|25454.8|25486.8|25456.8|25487.9|25457.9|25482.2|25452.2|0
1634328600000|2021-10-15 20:10:00|25487.9|25457.9|25483.8|25453.8|25487.9|25457.9|25483.8|25453.8|0
1634328900000|2021-10-15 20:15:00|25485|25455|25482|25452|25487.6|25457.6|25480.6|25450.6|0
1634329200000|2021-10-15 20:20:00|25480.9|25450.9|25479.7|25449.7|25482|25452|25476.9|25446.9|0
1634329500000|2021-10-15 20:25:00|25479.1|25449.1|25480.6|25450.6|25481.7|25451.7|25478.6|25448.6|0
1634329800000|2021-10-15 20:30:00|25479.5|25449.5|25481.7|25451.7|25482.9|25452.9|25478.3|25448.3|0
1634330100000|2021-10-15 20:35:00|25482.9|25452.9|25484|25454|25485.2|25455.2|25482.9|25452.9|0
1634330400000|2021-10-15 20:40:00|25487|25457|25497.7|25467.7|25497.7|25467.7|25487|25457|0
1634330700000|2021-10-15 20:45:00|25496.6|25466.6|25493.6|25463.6|25497.7|25467.7|25493.6|25463.6|0
1634331000000|2021-10-15 20:50:00|25494.8|25464.8|25491.4|25461.4|25495.9|25465.9|25491.4|25461.4|0
1634331300000|2021-10-15 20:55:00|25492.5|25462.5|25496.3|25466.3|25497.7|25467.7|25492.5|25462.5|0
1634508000000|2021-10-17 22:00:00|25512.3|25482.3|25518.3|25488.3|25518.3|25488.3|25506.7|25476.7|0
1634508300000|2021-10-17 22:05:00|25519.4|25489.4|25514.8|25484.8|25519.9|25489.9|25514.8|25484.8|0
1634508600000|2021-10-17 22:10:00|25514.2|25484.2|25508.3|25478.3|25516.8|25486.8|25508.3|25478.3|0
1634508900000|2021-10-17 22:15:00|25508.9|25478.9|25506|25476|25509.5|25479.5|25502.6|25472.6|0
1634509200000|2021-10-17 22:20:00|25504.9|25474.9|25491.5|25461.5|25509.5|25479.5|25490.3|25460.3|0
1634509500000|2021-10-17 22:25:00|25490.3|25460.3|25482.9|25452.9|25490.9|25460.9|25477.9|25447.9|0
1634509800000|2021-10-17 22:30:00|25484.1|25454.1|25462.8|25432.8|25484.1|25454.1|25458.9|25428.9|0
1634510100000|2021-10-17 22:35:00|25463.3|25433.3|25461.7|25431.7|25465|25435|25451.8|25421.8|0
1634510400000|2021-10-17 22:40:00|25462.3|25432.3|25467.8|25437.8|25471.2|25441.2|25461.7|25431.7|0
1634510700000|2021-10-17 22:45:00|25466.7|25436.7|25466.5|25436.5|25466.7|25436.7|25460.9|25430.9|0
1634511000000|2021-10-17 22:50:00|25467.6|25437.6|25468|25438|25472.2|25442.2|25466.5|25436.5|0
1634511300000|2021-10-17 22:55:00|25469.1|25439.1|25472.5|25442.5|25473.7|25443.7|25468|25438|0
1634511600000|2021-10-17 23:00:00|25473.1|25443.1|25461.3|25431.3|25473.7|25443.7|25457.9|25427.9|0
1634511900000|2021-10-17 23:05:00|25460.8|25430.8|25472.1|25442.1|25472.2|25442.2|25460.2|25430.2|0
1634512200000|2021-10-17 23:10:00|25471.5|25441.5|25470.7|25440.7|25472.1|25442.1|25466.1|25436.1|0
1634512500000|2021-10-17 23:15:00|25471.8|25441.8|25464.3|25434.3|25471.8|25441.8|25464.3|25434.3|0
1634512800000|2021-10-17 23:20:00|25463.2|25433.2|25465.4|25435.4|25467.1|25437.1|25460.9|25430.9|0
1634513100000|2021-10-17 23:25:00|25466|25436|25461.4|25431.4|25466.6|25436.6|25451.1|25421.1|0
1634513400000|2021-10-17 23:30:00|25462.6|25432.6|25451.5|25421.5|25462.8|25432.8|25445.8|25415.8|0
1634513700000|2021-10-17 23:35:00|25452.7|25422.7|25445.4|25415.4|25455.2|25425.2|25445.4|25415.4|0
1634514000000|2021-10-17 23:40:00|25445.9|25415.9|25450.7|25420.7|25453|25423|25444.8|25414.8|0
1634514300000|2021-10-17 23:45:00|25450.1|25420.1|25443.7|25413.7|25450.7|25420.7|25439.3|25409.3|0
1634514600000|2021-10-17 23:50:00|25444.3|25414.3|25440.3|25410.3|25448.3|25418.3|25439.2|25409.2|0
1634514900000|2021-10-17 23:55:00|25439.2|25409.2|25437.5|25407.5|25442.6|25412.6|25437.5|25407.5|0
1634515200000|2021-10-18 00:00:00|25439.8|25409.8|25439.2|25409.2|25440.3|25410.3|25429|25399|0
1634515500000|2021-10-18 00:05:00|25439.7|25409.7|25454.6|25424.6|25455.8|25425.8|25439.7|25409.7|0
1634515800000|2021-10-18 00:10:00|25454|25424|25449.7|25419.7|25454.6|25424.6|25444.3|25414.3|0
1634516100000|2021-10-18 00:15:00|25448.5|25418.5|25449.7|25419.7|25451.2|25421.2|25442.6|25412.6|0
1634516400000|2021-10-18 00:20:00|25450|25420|25466.8|25436.8|25467.8|25437.8|25448.7|25418.7|0
1634516700000|2021-10-18 00:25:00|25467.1|25437.1|25463.3|25433.3|25472.1|25442.1|25460.5|25430.5|0
1634517000000|2021-10-18 00:30:00|25462.5|25432.5|25478.5|25448.5|25478.5|25448.5|25458.3|25428.3|0
1634517300000|2021-10-18 00:35:00|25480|25450|25485.5|25455.5|25487.2|25457.2|25478.5|25448.5|0
1634517600000|2021-10-18 00:40:00|25485.8|25455.8|25501|25471|25501|25471|25484.2|25454.2|0
1634517900000|2021-10-18 00:45:00|25500.4|25470.4|25491.1|25461.1|25501|25471|25490.5|25460.5|0
1634518200000|2021-10-18 00:50:00|25490.5|25460.5|25512.1|25482.1|25517.2|25487.2|25490.5|25460.5|0
1634518500000|2021-10-18 00:55:00|25512.4|25482.4|25491.7|25461.7|25512.4|25482.4|25490.1|25460.1|0
1634518800000|2021-10-18 01:00:00|25491.1|25461.1|25488.6|25458.6|25494|25464|25474.5|25444.5|0
1634519100000|2021-10-18 01:05:00|25489.4|25459.4|25487.8|25457.8|25490.8|25460.8|25474.1|25444.1|0
1634519400000|2021-10-18 01:10:00|25488.1|25458.1|25449.8|25419.8|25488.9|25458.9|25446.4|25416.4|0
1634519700000|2021-10-18 01:15:00|25449.5|25419.5|25385.5|25380.5|25449.5|25435|25343|25338|2657
1634520000000|2021-10-18 01:20:00|25386|25381|25391.5|25386.5|25409.5|25404.5|25369|25364|3356
1634520300000|2021-10-18 01:25:00|25392|25387|25364|25359|25413|25408|25362|25357|2295
1634520600000|2021-10-18 01:30:00|25362.5|25357.5|25258.5|25253.5|25370.5|25365.5|25244|25239|5634
1634520900000|2021-10-18 01:35:00|25258|25253|25169.5|25164.5|25258|25253|25155|25150|4150
1634521200000|2021-10-18 01:40:00|25168|25163|25141|25136|25187|25182|25121|25116|3590
1634521500000|2021-10-18 01:45:00|25140.5|25135.5|25160|25155|25168.5|25163.5|25100|25095|3124
1634521800000|2021-10-18 01:50:00|25157|25152|25150.5|25145.5|25193|25188|25133.5|25128.5|2439
1634522100000|2021-10-18 01:55:00|25149|25144|25188.5|25183.5|25224|25219|25149|25144|2092
1634522400000|2021-10-18 02:00:00|25189.5|25184.5|25203|25198|25221.5|25216.5|25128|25123|2182
1634522700000|2021-10-18 02:05:00|25204|25199|25147|25142|25217|25212|25141|25136|1602
1634523000000|2021-10-18 02:10:00|25146.5|25141.5|25146.5|25141.5|25159.5|25154.5|25120|25115|2041
1634523300000|2021-10-18 02:15:00|25148|25143|25152.5|25147.5|25169|25164|25124|25119|1641
1634523600000|2021-10-18 02:20:00|25153|25148|25130|25125|25153|25148|25102|25097|2634
1634523900000|2021-10-18 02:25:00|25129|25124|25148.5|25143.5|25179.5|25174.5|25117.5|25112.5|1343
1634524200000|2021-10-18 02:30:00|25149.5|25144.5|25144.5|25139.5|25155.5|25150.5|25090.5|25085.5|1559
1634524500000|2021-10-18 02:35:00|25144|25139|25167|25162|25170.5|25165.5|25119|25114|885
1634524800000|2021-10-18 02:40:00|25166.5|25161.5|25141|25136|25173|25168|25130.5|25125.5|682
1634525100000|2021-10-18 02:45:00|25139.5|25134.5|25137|25132|25143.5|25138.5|25101|25096|1074
1634525400000|2021-10-18 02:50:00|25137.5|25132.5|25175|25170|25176.5|25171.5|25127|25122|724
1634525700000|2021-10-18 02:55:00|25174|25169|25159.5|25154.5|25179|25174|25146.5|25141.5|690
1634526000000|2021-10-18 03:00:00|25154.5|25149.5|25164.5|25159.5|25171.5|25166.5|25134|25129|784
1634526300000|2021-10-18 03:05:00|25164|25159|25165.5|25160.5|25174|25169|25129|25124|754
1634526600000|2021-10-18 03:10:00|25163.5|25158.5|25152.5|25147.5|25172.5|25167.5|25148.5|25143.5|690
1634526900000|2021-10-18 03:15:00|25152|25147|25173.5|25168.5|25177.5|25172.5|25135.5|25130.5|617
1634527200000|2021-10-18 03:20:00|25174|25169|25166|25161|25190.5|25185.5|25161|25156|673
1634527500000|2021-10-18 03:25:00|25164|25159|25176|25171|25181|25176|25152.5|25147.5|574
1634527800000|2021-10-18 03:30:00|25176.5|25171.5|25202.5|25197.5|25207|25202|25168|25163|690
1634528100000|2021-10-18 03:35:00|25203|25198|25194|25189|25207.5|25202.5|25192|25187|400
1634528400000|2021-10-18 03:40:00|25193.5|25188.5|25203.5|25198.5|25203.5|25198.5|25178|25173|442
1634528700000|2021-10-18 03:45:00|25204|25199|25210.5|25205.5|25213.5|25208.5|25198.5|25193.5|515
1634529000000|2021-10-18 03:50:00|25208|25203|25206|25201|25210.5|25205.5|25203.5|25198.5|251
1634529300000|2021-10-18 03:55:00|25206.5|25201.5|25203.5|25198.5|25208.5|25203.5|25197.5|25192.5|380
1634529600000|2021-10-18 04:00:00|25216.9|25186.9|25207.5|25177.5|25217.6|25187.6|25205.9|25175.9|0
1634529900000|2021-10-18 04:05:00|25206.3|25176.3|25202.2|25172.2|25207.5|25177.5|25199|25169|0
1634530200000|2021-10-18 04:10:00|25201.6|25171.6|25200.4|25170.4|25202.2|25172.2|25199.4|25169.4|0
1634530500000|2021-10-18 04:15:00|25199.9|25169.9|25198.8|25168.8|25201.7|25171.7|25197.1|25167.1|0
1634530800000|2021-10-18 04:20:00|25198.5|25168.5|25194|25164|25198.8|25168.8|25193.2|25163.2|0
1634531100000|2021-10-18 04:25:00|25193.4|25163.4|25189.1|25159.1|25197.4|25167.4|25188.6|25158.6|0
1634531400000|2021-10-18 04:30:00|25189.7|25159.7|25191.6|25161.6|25194.9|25164.9|25189.7|25159.7|0
1634531700000|2021-10-18 04:35:00|25191|25161|25194.3|25164.3|25196.6|25166.6|25191|25161|0
1634532000000|2021-10-18 04:40:00|25193.7|25163.7|25196.1|25166.1|25196.4|25166.4|25193.4|25163.4|0
1634532300000|2021-10-18 04:45:00|25195.5|25165.5|25196.2|25166.2|25197.3|25167.3|25195|25165|0
1634532600000|2021-10-18 04:50:00|25196.7|25166.7|25196.7|25166.7|25200.7|25170.7|25193.5|25163.5|0
1634532900000|2021-10-18 04:55:00|25197.3|25167.3|25183.7|25153.7|25198.2|25168.2|25183.1|25153.1|0
1634533200000|2021-10-18 05:00:00|25182|25177|25202.5|25197.5|25223.5|25218.5|25180.5|25175.5|1180
1634533500000|2021-10-18 05:05:00|25203|25198|25173.5|25168.5|25212.5|25207.5|25170|25165|642
1634533800000|2021-10-18 05:10:00|25174.5|25169.5|25157.5|25152.5|25175|25170|25155.5|25150.5|808
1634534100000|2021-10-18 05:15:00|25157|25152|25157.5|25152.5|25171.5|25166.5|25148.5|25143.5|724
1634534400000|2021-10-18 05:20:00|25157|25152|25167|25162|25168.5|25163.5|25146|25141|458
1634534700000|2021-10-18 05:25:00|25166.5|25161.5|25156|25151|25166.5|25161.5|25147.5|25142.5|280
1634535000000|2021-10-18 05:30:00|25157|25152|25144|25139|25157|25152|25124.5|25119.5|924
1634535300000|2021-10-18 05:35:00|25144.5|25139.5|25149.5|25144.5|25155|25150|25125|25120|479
1634535600000|2021-10-18 05:40:00|25150|25145|25156|25151|25165|25160|25141.5|25136.5|571
1634535900000|2021-10-18 05:45:00|25156.5|25151.5|25143.5|25138.5|25162|25157|25134|25129|397
1634536200000|2021-10-18 05:50:00|25144|25139|25115.5|25110.5|25152.5|25147.5|25114.5|25109.5|636
1634536500000|2021-10-18 05:55:00|25116.5|25111.5|25120.5|25115.5|25123.5|25118.5|25111.5|25106.5|525
1634536800000|2021-10-18 06:00:00|25116.5|25111.5|25112|25107|25123|25118|25106.5|25101.5|436
1634537100000|2021-10-18 06:05:00|25111.5|25106.5|25107|25102|25119.5|25114.5|25095.5|25090.5|715
1634537400000|2021-10-18 06:10:00|25106.5|25101.5|25112.5|25107.5|25113|25108|25081.5|25076.5|875
1634537700000|2021-10-18 06:15:00|25112|25107|25129.5|25124.5|25137|25132|25112|25107|837
1634538000000|2021-10-18 06:20:00|25129|25124|25158.5|25153.5|25158.5|25153.5|25125.5|25120.5|904
1634538300000|2021-10-18 06:25:00|25157|25152|25151.5|25146.5|25157.5|25152.5|25145|25140|425
1634538600000|2021-10-18 06:30:00|25154|25149|25171|25166|25172.5|25167.5|25152|25147|662
1634538900000|2021-10-18 06:35:00|25171.5|25166.5|25185|25180|25190.5|25185.5|25165.5|25160.5|780
1634539200000|2021-10-18 06:40:00|25184.5|25179.5|25172.5|25167.5|25187.5|25182.5|25170.5|25165.5|530
1634539500000|2021-10-18 06:45:00|25173|25168|25179|25174|25179|25174|25168|25163|363
1634539800000|2021-10-18 06:50:00|25178.5|25173.5|25190.5|25185.5|25192|25187|25177|25172|345
1634540100000|2021-10-18 06:55:00|25191|25186|25181|25176|25205.5|25200.5|25178|25173|642
1634540400000|2021-10-18 07:00:00|25180|25175|25182|25177|25190.5|25185.5|25176|25171|414
1634540700000|2021-10-18 07:05:00|25183|25178|25186.5|25181.5|25194.5|25189.5|25177.5|25172.5|322
1634541000000|2021-10-18 07:10:00|25187|25182|25202|25197|25202.5|25197.5|25185|25180|938
1634541300000|2021-10-18 07:15:00|25201.5|25196.5|25196|25191|25210|25205|25190.5|25185.5|625
1634541600000|2021-10-18 07:20:00|25196.5|25191.5|25169|25164|25197|25192|25162.5|25157.5|643
1634541900000|2021-10-18 07:25:00|25169.5|25164.5|25203.5|25198.5|25208.5|25203.5|25169.5|25164.5|689
1634542200000|2021-10-18 07:30:00|25204|25199|25223.5|25218.5|25228.5|25223.5|25196|25191|980
1634542500000|2021-10-18 07:35:00|25225|25220|25218.5|25213.5|25237|25232|25217.5|25212.5|801
1634542800000|2021-10-18 07:40:00|25216.5|25211.5|25256|25251|25264.5|25259.5|25216.5|25211.5|966
1634543100000|2021-10-18 07:45:00|25256.5|25251.5|25275|25270|25277.5|25272.5|25249.5|25244.5|877
1634543400000|2021-10-18 07:50:00|25273|25268|25306|25301|25309|25304|25271.5|25266.5|2233
1634543700000|2021-10-18 07:55:00|25307.5|25302.5|25339|25334|25345.5|25340.5|25307|25302|2109
1634544000000|2021-10-18 08:00:00|25337.3|25332.3|25399.3|25394.3|25403.8|25398.8|25335.3|25330.3|2697
1634544300000|2021-10-18 08:05:00|25399.8|25394.8|25416.3|25411.3|25424.8|25419.8|25378.3|25373.3|2442
1634544600000|2021-10-18 08:10:00|25416.8|25411.8|25433.8|25428.8|25466.3|25461.3|25416.8|25411.8|3421
1634544900000|2021-10-18 08:15:00|25433.3|25428.3|25430.3|25425.3|25439.8|25434.8|25419.8|25414.8|904
1634545200000|2021-10-18 08:20:00|25430.8|25425.8|25430.3|25425.3|25442.3|25437.3|25426.8|25421.8|330
1634545500000|2021-10-18 08:25:00|25430.8|25425.8|25437.3|25432.3|25447.8|25442.8|25430.3|25425.3|869
1634545800000|2021-10-18 08:30:00|25453.7|25423.7|25445.4|25415.4|25463.1|25433.1|25442.5|25412.5|0
1634546100000|2021-10-18 08:35:00|25445.7|25415.7|25433.4|25403.4|25451.5|25421.5|25428.8|25398.8|0
1634546400000|2021-10-18 08:40:00|25430.4|25400.4|25433.1|25403.1|25442.3|25412.3|25420.6|25390.6|0
1634546700000|2021-10-18 08:45:00|25432.3|25402.3|25433.9|25403.9|25442.8|25412.8|25427.5|25397.5|0
1634547000000|2021-10-18 08:50:00|25434.5|25404.5|25434.2|25404.2|25434.8|25404.8|25425.5|25395.5|0
1634547300000|2021-10-18 08:55:00|25433.4|25403.4|25430|25400|25437.9|25407.9|25427.9|25397.9|0
1634547600000|2021-10-18 09:00:00|25430.3|25400.3|25413.3|25383.3|25433.6|25403.6|25410.2|25380.2|0
1634547900000|2021-10-18 09:05:00|25413.9|25383.9|25418.7|25388.7|25424.3|25394.3|25412.1|25382.1|0
1634548200000|2021-10-18 09:10:00|25419.3|25389.3|25413.6|25383.6|25419.3|25389.3|25409.4|25379.4|0
1634548500000|2021-10-18 09:15:00|25406.3|25398.3|25426.8|25418.8|25431.3|25423.3|25406.3|25398.3|378
1634548800000|2021-10-18 09:20:00|25426.3|25418.3|25431.8|25423.8|25436.3|25428.3|25424.3|25416.3|347
1634549100000|2021-10-18 09:25:00|25432.3|25424.3|25445.8|25437.8|25446.3|25438.3|25428.8|25420.8|370
1634549400000|2021-10-18 09:30:00|25446.3|25438.3|25433.8|25425.8|25449.8|25441.8|25429.3|25421.3|115
1634549700000|2021-10-18 09:35:00|25433.3|25425.3|25427.3|25419.3|25433.8|25425.8|25419.8|25411.8|213
1634550000000|2021-10-18 09:40:00|25426.3|25418.3|25436.3|25428.3|25441.3|25433.3|25420.8|25412.8|185
1634550300000|2021-10-18 09:45:00|25436.8|25428.8|25423.8|25415.8|25436.8|25428.8|25421.3|25413.3|56
1634550600000|2021-10-18 09:50:00|25423.3|25415.3|25432.8|25424.8|25436.3|25428.3|25420.8|25412.8|154
1634550900000|2021-10-18 09:55:00|25431.3|25423.3|25433.8|25425.8|25437.3|25429.3|25427.3|25419.3|171
1634551200000|2021-10-18 10:00:00|25434.3|25426.3|25436.3|25428.3|25436.8|25428.8|25423.8|25415.8|197
1634551500000|2021-10-18 10:05:00|25436.8|25428.8|25430.3|25422.3|25440.3|25432.3|25423.8|25415.8|196
1634551800000|2021-10-18 10:10:00|25429.8|25421.8|25415.8|25407.8|25432.3|25424.3|25411.8|25403.8|187
1634552100000|2021-10-18 10:15:00|25416.3|25408.3|25408.3|25400.3|25416.3|25408.3|25404.3|25396.3|139
1634552400000|2021-10-18 10:20:00|25408.8|25400.8|25415.3|25407.3|25419.8|25411.8|25407.3|25399.3|54
1634552700000|2021-10-18 10:25:00|25414.8|25406.8|25408.8|25400.8|25417.8|25409.8|25408.3|25400.3|163
1634553000000|2021-10-18 10:30:00|25408.3|25400.3|25426.3|25418.3|25434.3|25426.3|25407.8|25399.8|403
1634553300000|2021-10-18 10:35:00|25426.8|25418.8|25430.3|25422.3|25433.3|25425.3|25419.8|25411.8|224
1634553600000|2021-10-18 10:40:00|25429.8|25421.8|25435.8|25427.8|25438.3|25430.3|25425.3|25417.3|46
1634553900000|2021-10-18 10:45:00|25436.3|25428.3|25437.3|25429.3|25440.3|25432.3|25431.3|25423.3|79
1634554200000|2021-10-18 10:50:00|25437.8|25429.8|25436.8|25428.8|25437.8|25429.8|25428.8|25420.8|51
1634554500000|2021-10-18 10:55:00|25436.3|25428.3|25432.8|25424.8|25440.3|25432.3|25431.8|25423.8|31
1634554800000|2021-10-18 11:00:00|25433.3|25425.3|25433.3|25425.3|25437.3|25429.3|25429.3|25421.3|28
1634555100000|2021-10-18 11:05:00|25432.3|25424.3|25434.8|25426.8|25435.8|25427.8|25428.8|25420.8|48
1634555400000|2021-10-18 11:10:00|25435.3|25427.3|25440.8|25432.8|25442.3|25434.3|25431.3|25423.3|49
1634555700000|2021-10-18 11:15:00|25440.3|25432.3|25444.8|25436.8|25446.3|25438.3|25439.8|25431.8|53
1634556000000|2021-10-18 11:20:00|25444.3|25436.3|25450.3|25442.3|25451.3|25443.3|25442.3|25434.3|63
1634556300000|2021-10-18 11:25:00|25449.8|25441.8|25466.8|25458.8|25467.3|25459.3|25444.8|25436.8|120
1634556600000|2021-10-18 11:30:00|25467.3|25459.3|25445.8|25437.8|25468.8|25460.8|25442.3|25434.3|94
1634556900000|2021-10-18 11:35:00|25446.3|25438.3|25438.8|25430.8|25448.3|25440.3|25434.8|25426.8|62
1634557200000|2021-10-18 11:40:00|25438.3|25430.3|25439.8|25431.8|25442.8|25434.8|25435.8|25427.8|18
1634557500000|2021-10-18 11:45:00|25439.3|25431.3|25439.8|25431.8|25440.8|25432.8|25435.3|25427.3|32
1634557800000|2021-10-18 11:50:00|25440.3|25432.3|25443.8|25435.8|25445.8|25437.8|25438.3|25430.3|26
1634558100000|2021-10-18 11:55:00|25442.8|25434.8|25436.3|25428.3|25444.3|25436.3|25434.8|25426.8|21
1634558400000|2021-10-18 12:00:00|25436.8|25428.8|25419.3|25411.3|25436.8|25428.8|25405.8|25397.8|230
1634558700000|2021-10-18 12:05:00|25418.3|25410.3|25430.8|25422.8|25431.3|25423.3|25418.3|25410.3|70
1634559000000|2021-10-18 12:10:00|25430.3|25422.3|25420.8|25412.8|25430.8|25422.8|25418.3|25410.3|36
1634559300000|2021-10-18 12:15:00|25420.3|25412.3|25426.8|25418.8|25427.3|25419.3|25418.3|25410.3|45
1634559600000|2021-10-18 12:20:00|25425.8|25417.8|25418.3|25410.3|25431.8|25423.8|25416.3|25408.3|42
1634559900000|2021-10-18 12:25:00|25417.8|25409.8|25417.3|25409.3|25422.8|25414.8|25411.8|25403.8|55
1634560200000|2021-10-18 12:30:00|25416.8|25408.8|25423.8|25415.8|25424.3|25416.3|25412.3|25404.3|44
1634560500000|2021-10-18 12:35:00|25423.3|25415.3|25436.8|25428.8|25436.8|25428.8|25415.8|25407.8|77
1634560800000|2021-10-18 12:40:00|25436.3|25428.3|25434.8|25426.8|25440.3|25432.3|25429.8|25421.8|46
1634561100000|2021-10-18 12:45:00|25435.3|25427.3|25413.8|25405.8|25435.3|25427.3|25411.3|25403.3|127
1634561400000|2021-10-18 12:50:00|25413.3|25405.3|25387.3|25379.3|25413.8|25405.8|25386.3|25378.3|257
1634561700000|2021-10-18 12:55:00|25387.8|25379.8|25406.3|25398.3|25407.3|25399.3|25380.3|25372.3|153
1634562000000|2021-10-18 13:00:00|25405.8|25397.8|25398.8|25390.8|25409.3|25401.3|25395.8|25387.8|80
1634562300000|2021-10-18 13:05:00|25399.8|25391.8|25397.8|25389.8|25399.8|25391.8|25387.8|25379.8|155
1634562600000|2021-10-18 13:10:00|25398.3|25390.3|25393.3|25385.3|25400.3|25392.3|25384.3|25376.3|62
1634562900000|2021-10-18 13:15:00|25394.3|25386.3|25399.8|25391.8|25399.8|25391.8|25388.3|25380.3|67
1634563200000|2021-10-18 13:20:00|25400.3|25392.3|25402.3|25394.3|25406.8|25398.8|25395.8|25387.8|92
1634563500000|2021-10-18 13:25:00|25403.3|25395.3|25424.3|25416.3|25429.8|25421.8|25401.8|25393.8|135
1634563800000|2021-10-18 13:30:00|25424.8|25416.8|25428.3|25420.3|25444.8|25436.8|25401.3|25393.3|328
1634564100000|2021-10-18 13:35:00|25426.3|25418.3|25454.3|25446.3|25461.8|25453.8|25410.3|25402.3|323
1634564400000|2021-10-18 13:40:00|25456.3|25448.3|25461.8|25453.8|25494.8|25486.8|25446.3|25438.3|388
1634564700000|2021-10-18 13:45:00|25461.3|25453.3|25497.8|25489.8|25499.8|25491.8|25448.3|25440.3|345
1634565000000|2021-10-18 13:50:00|25498.3|25490.3|25472.8|25464.8|25506.8|25498.8|25469.3|25461.3|263
1634565300000|2021-10-18 13:55:00|25473.3|25465.3|25483.8|25475.8|25499.8|25491.8|25470.3|25462.3|203
1634565600000|2021-10-18 14:00:00|25483.3|25475.3|25491.3|25483.3|25492.8|25484.8|25478.8|25470.8|106
1634565900000|2021-10-18 14:05:00|25491.8|25483.8|25518.3|25510.3|25519.3|25511.3|25490.3|25482.3|251
1634566200000|2021-10-18 14:10:00|25517.8|25509.8|25517.3|25509.3|25533.8|25525.8|25507.3|25499.3|642
1634566500000|2021-10-18 14:15:00|25516.8|25508.8|25514.8|25506.8|25520.8|25512.8|25508.3|25500.3|123
1634566800000|2021-10-18 14:20:00|25515.3|25507.3|25514.8|25506.8|25518.8|25510.8|25507.3|25499.3|114
1634567100000|2021-10-18 14:25:00|25513.8|25505.8|25521.8|25513.8|25524.3|25516.3|25510.3|25502.3|115
1634567400000|2021-10-18 14:30:00|25521.3|25513.3|25505.8|25497.8|25526.8|25518.8|25499.3|25491.3|242
1634567700000|2021-10-18 14:35:00|25506.3|25498.3|25524.3|25516.3|25526.3|25518.3|25498.3|25490.3|141
1634568000000|2021-10-18 14:40:00|25524.8|25516.8|25521.8|25513.8|25535.8|25527.8|25514.8|25506.8|165
1634568300000|2021-10-18 14:45:00|25522.8|25514.8|25541.8|25533.8|25543.8|25535.8|25518.3|25510.3|153
1634568600000|2021-10-18 14:50:00|25541.3|25533.3|25537.8|25529.8|25546.8|25538.8|25533.8|25525.8|140
1634568900000|2021-10-18 14:55:00|25537.3|25529.3|25534.8|25526.8|25539.8|25531.8|25531.8|25523.8|84
1634569200000|2021-10-18 15:00:00|25535.3|25527.3|25525.8|25517.8|25537.3|25529.3|25523.8|25515.8|125
1634569500000|2021-10-18 15:05:00|25526.3|25518.3|25531.8|25523.8|25540.8|25532.8|25522.3|25514.3|125
1634569800000|2021-10-18 15:10:00|25531.3|25523.3|25534.3|25526.3|25542.8|25534.8|25528.8|25520.8|138
1634570100000|2021-10-18 15:15:00|25533.8|25525.8|25537.8|25529.8|25539.8|25531.8|25529.3|25521.3|84
1634570400000|2021-10-18 15:20:00|25537.3|25529.3|25538.3|25530.3|25544.8|25536.8|25532.3|25524.3|81
1634570700000|2021-10-18 15:25:00|25537.8|25529.8|25532.8|25524.8|25542.8|25534.8|25532.3|25524.3|98
1634571000000|2021-10-18 15:30:00|25533.3|25525.3|25539.8|25531.8|25544.8|25536.8|25531.8|25523.8|183
1634571300000|2021-10-18 15:35:00|25540.3|25532.3|25542.3|25534.3|25543.8|25535.8|25533.8|25525.8|103
1634571600000|2021-10-18 15:40:00|25541.8|25533.8|25550.8|25542.8|25553.8|25545.8|25541.3|25533.3|108
1634571900000|2021-10-18 15:45:00|25551.3|25543.3|25556.8|25548.8|25561.3|25553.3|25546.8|25538.8|344
1634572200000|2021-10-18 15:50:00|25556.3|25548.3|25567.3|25559.3|25569.3|25561.3|25552.3|25544.3|173
1634572500000|2021-10-18 15:55:00|25566.8|25558.8|25563.8|25555.8|25569.8|25561.8|25562.8|25554.8|58
1634572800000|2021-10-18 16:00:00|25564.3|25556.3|25557.3|25549.3|25569.3|25561.3|25556.8|25548.8|64
1634573100000|2021-10-18 16:05:00|25558.3|25550.3|25557.8|25549.8|25562.3|25554.3|25555.8|25547.8|56
1634573400000|2021-10-18 16:10:00|25558.3|25550.3|25565.3|25557.3|25566.3|25558.3|25557.8|25549.8|30
1634573700000|2021-10-18 16:15:00|25566.3|25558.3|25577.8|25569.8|25577.8|25569.8|25566.3|25558.3|56
1634574000000|2021-10-18 16:20:00|25578.3|25570.3|25576.3|25568.3|25582.8|25574.8|25573.8|25565.8|120
1634574300000|2021-10-18 16:25:00|25576.8|25568.8|25570.8|25562.8|25578.8|25570.8|25570.3|25562.3|45
1634574600000|2021-10-18 16:30:00|25571.3|25563.3|25560.3|25552.3|25572.3|25564.3|25558.8|25550.8|87
1634574900000|2021-10-18 16:35:00|25559.8|25551.8|25557.8|25549.8|25564.3|25556.3|25556.3|25548.3|53
1634575200000|2021-10-18 16:40:00|25557.3|25549.3|25560.3|25552.3|25565.3|25557.3|25556.8|25548.8|25
1634575500000|2021-10-18 16:45:00|25559.8|25551.8|25559.8|25551.8|25561.8|25553.8|25556.3|25548.3|40
1634575800000|2021-10-18 16:50:00|25560.3|25552.3|25555.3|25547.3|25561.3|25553.3|25554.3|25546.3|11
1634576100000|2021-10-18 16:55:00|25555.8|25547.8|25562.3|25554.3|25564.3|25556.3|25554.8|25546.8|21
1634576400000|2021-10-18 17:00:00|25562.8|25554.8|25549.3|25541.3|25563.3|25555.3|25546.3|25538.3|62
1634576700000|2021-10-18 17:05:00|25548.8|25540.8|25542.3|25534.3|25549.3|25541.3|25539.8|25531.8|54
1634577000000|2021-10-18 17:10:00|25542.8|25534.8|25551.3|25543.3|25551.8|25543.8|25538.3|25530.3|88
1634577300000|2021-10-18 17:15:00|25550.8|25542.8|25559.8|25551.8|25560.8|25552.8|25550.8|25542.8|73
1634577600000|2021-10-18 17:20:00|25559.3|25551.3|25554.3|25546.3|25559.8|25551.8|25551.8|25543.8|30
1634577900000|2021-10-18 17:25:00|25553.8|25545.8|25543.8|25535.8|25554.3|25546.3|25543.8|25535.8|30
1634578200000|2021-10-18 17:30:00|25543.3|25535.3|25540.3|25532.3|25545.3|25537.3|25539.8|25531.8|20
1634578500000|2021-10-18 17:35:00|25539.8|25531.8|25538.3|25530.3|25542.3|25534.3|25537.3|25529.3|29
1634578800000|2021-10-18 17:40:00|25537.8|25529.8|25543.3|25535.3|25543.8|25535.8|25535.3|25527.3|26
1634579100000|2021-10-18 17:45:00|25542.8|25534.8|25539.3|25531.3|25543.8|25535.8|25534.8|25526.8|34
1634579400000|2021-10-18 17:50:00|25539.8|25531.8|25537.8|25529.8|25540.8|25532.8|25535.3|25527.3|15
1634579700000|2021-10-18 17:55:00|25537.3|25529.3|25538.3|25530.3|25538.8|25530.8|25534.8|25526.8|32
1634580000000|2021-10-18 18:00:00|25537.8|25529.8|25532.8|25524.8|25539.3|25531.3|25526.8|25518.8|109
1634580300000|2021-10-18 18:05:00|25532.3|25524.3|25533.8|25525.8|25537.3|25529.3|25530.8|25522.8|52
1634580600000|2021-10-18 18:10:00|25534.8|25526.8|25523.8|25515.8|25537.3|25529.3|25523.8|25515.8|67
1634580900000|2021-10-18 18:15:00|25524.3|25516.3|25526.8|25518.8|25527.3|25519.3|25524.3|25516.3|24
1634581200000|2021-10-18 18:20:00|25526.3|25518.3|25528.8|25520.8|25529.8|25521.8|25524.8|25516.8|42
1634581500000|2021-10-18 18:25:00|25528.3|25520.3|25530.3|25522.3|25530.8|25522.8|25521.8|25513.8|27
1634581800000|2021-10-18 18:30:00|25530.8|25522.8|25532.8|25524.8|25536.3|25528.3|25527.3|25519.3|24
1634582100000|2021-10-18 18:35:00|25532.3|25524.3|25524.8|25516.8|25533.8|25525.8|25522.3|25514.3|27
1634582400000|2021-10-18 18:40:00|25524.3|25516.3|25531.8|25523.8|25532.8|25524.8|25522.8|25514.8|58
1634582700000|2021-10-18 18:45:00|25531.3|25523.3|25528.8|25520.8|25535.8|25527.8|25526.8|25518.8|41
1634583000000|2021-10-18 18:50:00|25529.3|25521.3|25531.3|25523.3|25534.3|25526.3|25527.3|25519.3|23
1634583300000|2021-10-18 18:55:00|25531.8|25523.8|25552.1|25522.1|25552.1|25535.3|25531.3|25522.1|94
1634583600000|2021-10-18 19:00:00|25551.9|25521.9|25550.6|25520.6|25555.1|25525.1|25543.7|25513.7|0
1634583900000|2021-10-18 19:05:00|25550.9|25520.9|25550.8|25520.8|25552.6|25522.6|25548.3|25518.3|0
1634584200000|2021-10-18 19:10:00|25551|25521|25540.2|25510.2|25560.1|25530.1|25540.2|25510.2|0
1634584500000|2021-10-18 19:15:00|25540.8|25510.8|25543.3|25513.3|25545.8|25515.8|25538.2|25508.2|0
1634584800000|2021-10-18 19:20:00|25543.1|25513.1|25545.8|25515.8|25549.6|25519.6|25539.5|25509.5|0
1634585100000|2021-10-18 19:25:00|25545.5|25515.5|25537.2|25507.2|25545.8|25515.8|25535.8|25505.8|0
1634585400000|2021-10-18 19:30:00|25536.9|25506.9|25522.2|25492.2|25536.9|25506.9|25522.2|25492.2|0
1634585700000|2021-10-18 19:35:00|25522|25492|25522.9|25492.9|25523.7|25493.7|25517.7|25487.7|0
1634586000000|2021-10-18 19:40:00|25522.7|25492.7|25520.1|25490.1|25528|25498|25518|25488|0
1634586300000|2021-10-18 19:45:00|25520|25490|25524.2|25494.2|25530.1|25500.1|25518|25488|0
1634586600000|2021-10-18 19:50:00|25524.7|25494.7|25537.3|25507.3|25542.5|25512.5|25519.9|25489.9|0
1634586900000|2021-10-18 19:55:00|25536.7|25506.7|25527.5|25497.5|25537.6|25507.6|25523.9|25493.9|0
1634587200000|2021-10-18 20:00:00|25528.6|25498.6|25526.5|25496.5|25530|25500|25520.6|25490.6|0
1634587500000|2021-10-18 20:05:00|25523.1|25493.1|25520.9|25490.9|25525.4|25495.4|25520.9|25490.9|0
1634587800000|2021-10-18 20:10:00|25522|25492|25528.6|25498.6|25529.7|25499.7|25520.9|25490.9|0
1634588100000|2021-10-18 20:15:00|25526.3|25496.3|25521.8|25491.8|25526.3|25496.3|25520.6|25490.6|0
1634588400000|2021-10-18 20:20:00|25522.9|25492.9|25523|25493|25524|25494|25521.8|25491.8|0
1634588700000|2021-10-18 20:25:00|25523.6|25493.6|25522.3|25492.3|25523.8|25493.8|25522.3|25492.3|0
1634589000000|2021-10-18 20:30:00|25522.1|25492.1|25524.8|25494.8|25526|25496|25522.1|25492.1|0
1634589300000|2021-10-18 20:35:00|25523.7|25493.7|25527.1|25497.1|25527.1|25497.1|25522.5|25492.5|0
1634589600000|2021-10-18 20:40:00|25526|25496|25527.2|25497.2|25527.2|25497.2|25525|25495|0
1634589900000|2021-10-18 20:45:00|25526.1|25496.1|25520.4|25490.4|25526.1|25496.1|25520.4|25490.4|0
1634590200000|2021-10-18 20:50:00|25521.5|25491.5|25526.1|25496.1|25526.1|25496.1|25520.9|25490.9|0
1634590500000|2021-10-18 20:55:00|25527.2|25497.2|25524.1|25494.1|25528.4|25498.4|25522.1|25492.1|0
1634590800000|2021-10-18 21:00:00|25524.3|25494.3|25525.7|25495.7|25526.6|25496.6|25523.6|25493.6|0
1634591100000|2021-10-18 21:05:00|25525.9|25495.9|25527.9|25497.9|25528.2|25498.2|25525.9|25495.9|0
1634591400000|2021-10-18 21:10:00|25528.1|25498.1|25529.6|25499.6|25529.6|25499.6|25528.1|25498.1|0
1634591700000|2021-10-18 21:15:00|25530.8|25500.8|25529.9|25499.9|25531.1|25501.1|25529.7|25499.7|0
1634592000000|2021-10-18 21:20:00|25529.7|25499.7|25529.7|25499.7|25530.8|25500.8|25529.4|25499.4|0
1634592300000|2021-10-18 21:25:00|25529.6|25499.6|25530.3|25500.3|25530.6|25500.6|25529.6|25499.6|0
1634592900000|2021-10-18 21:35:00|25530.5|25500.5|25530.3|25500.3|25530.8|25500.8|25530|25500|0
1634593200000|2021-10-18 21:40:00|25530|25500|25530.6|25500.6|25530.8|25500.8|25529.8|25499.8|0
1634593500000|2021-10-18 21:45:00|25530.7|25500.7|25529.8|25499.8|25530.7|25500.7|25529.8|25499.8|0
1634593800000|2021-10-18 21:50:00|25530|25500|25530.4|25500.4|25530.4|25500.4|25529.3|25499.3|0
1634594100000|2021-10-18 21:55:00|25529.7|25499.7|25530.9|25500.9|25531.2|25501.2|25528.7|25498.7|0
1634594400000|2021-10-18 22:00:00|25527|25497|25526.4|25496.4|25531.5|25501.5|25526.4|25496.4|0
1634594700000|2021-10-18 22:05:00|25527.6|25497.6|25527.6|25497.6|25528.7|25498.7|25526.4|25496.4|0
1634595000000|2021-10-18 22:10:00|25528.7|25498.7|25525.3|25495.3|25529.8|25499.8|25525.3|25495.3|0
1634595300000|2021-10-18 22:15:00|25526.4|25496.4|25519.8|25489.8|25526.4|25496.4|25519.8|25489.8|0
1634595600000|2021-10-18 22:20:00|25520.4|25490.4|25517.6|25487.6|25521|25491|25516.4|25486.4|0
1634595900000|2021-10-18 22:25:00|25516.4|25486.4|25510.3|25480.3|25519.7|25489.7|25510.3|25480.3|0
1634596200000|2021-10-18 22:30:00|25511.4|25481.4|25511.4|25481.4|25513.7|25483.7|25510.3|25480.3|0
1634596500000|2021-10-18 22:35:00|25510.3|25480.3|25507.7|25477.7|25510.3|25480.3|25506.5|25476.5|0
1634596800000|2021-10-18 22:40:00|25508.2|25478.2|25504.3|25474.3|25508.8|25478.8|25503.1|25473.1|0
1634597100000|2021-10-18 22:45:00|25505.4|25475.4|25501.5|25471.5|25505.4|25475.4|25499.6|25469.6|0
1634597400000|2021-10-18 22:50:00|25502.6|25472.6|25502.2|25472.2|25506.1|25476.1|25502.2|25472.2|0
1634597700000|2021-10-18 22:55:00|25501.1|25471.1|25504.3|25474.3|25504.3|25474.3|25497.6|25467.6|0
1634598000000|2021-10-18 23:00:00|25506.6|25476.6|25515.7|25485.7|25516.8|25486.8|25505.5|25475.5|0
1634598300000|2021-10-18 23:05:00|25515.1|25485.1|25510|25480|25515.7|25485.7|25510|25480|0
1634598600000|2021-10-18 23:10:00|25511.1|25481.1|25513.6|25483.6|25515.7|25485.7|25511.1|25481.1|0
1634598900000|2021-10-18 23:15:00|25513|25483|25514.6|25484.6|25514.6|25484.6|25510|25480|0
1634599200000|2021-10-18 23:20:00|25513.4|25483.4|25516.4|25486.4|25517.5|25487.5|25512.9|25482.9|0
1634599500000|2021-10-18 23:25:00|25515.2|25485.2|25517.5|25487.5|25518.6|25488.6|25512.9|25482.9|0
1634599800000|2021-10-18 23:30:00|25519.8|25489.8|25525|25495|25528.4|25498.4|25519.8|25489.8|0
1634600100000|2021-10-18 23:35:00|25525.6|25495.6|25525.7|25495.7|25526.8|25496.8|25524.5|25494.5|0
1634600400000|2021-10-18 23:40:00|25524.5|25494.5|25537.4|25507.4|25539.7|25509.7|25524.5|25494.5|0
1634600700000|2021-10-18 23:45:00|25536.2|25506.2|25535.3|25505.3|25537.6|25507.6|25532.8|25502.8|0
1634601000000|2021-10-18 23:50:00|25535.8|25505.8|25537.5|25507.5|25540.3|25510.3|25533|25503|0
1634601300000|2021-10-18 23:55:00|25536.3|25506.3|25537.8|25507.8|25538.9|25508.9|25535.2|25505.2|0
1634601600000|2021-10-19 00:00:00|25538.9|25508.9|25546.8|25516.8|25547.9|25517.9|25537.3|25507.3|0
1634601900000|2021-10-19 00:05:00|25545.7|25515.7|25543.7|25513.7|25546.7|25516.7|25541.1|25511.1|0
1634602200000|2021-10-19 00:10:00|25544.3|25514.3|25546.1|25516.1|25547.2|25517.2|25543.7|25513.7|0
1634602500000|2021-10-19 00:15:00|25547.2|25517.2|25560.5|25530.5|25569.8|25539.8|25544.9|25514.9|0
1634602800000|2021-10-19 00:20:00|25561.3|25531.3|25551.1|25521.1|25564.7|25534.7|25548.4|25518.4|0
1634603100000|2021-10-19 00:25:00|25550.8|25520.8|25544.3|25514.3|25551.1|25521.1|25541.1|25511.1|0
1634603400000|2021-10-19 00:30:00|25545.9|25515.9|25548.9|25518.9|25551.4|25521.4|25545.9|25515.9|0
1634603700000|2021-10-19 00:35:00|25549.5|25519.5|25529.1|25499.1|25549.5|25519.5|25529.1|25499.1|0
1634604000000|2021-10-19 00:40:00|25530.6|25500.6|25525.5|25495.5|25530.9|25500.9|25520.1|25490.1|0
1634604300000|2021-10-19 00:45:00|25525.2|25495.2|25526.3|25496.3|25529.8|25499.8|25513.5|25483.5|0
1634604600000|2021-10-19 00:50:00|25527.1|25497.1|25524.8|25494.8|25527.1|25497.1|25521.5|25491.5|0
1634604900000|2021-10-19 00:55:00|25524.2|25494.2|25529.2|25499.2|25534.7|25504.7|25518.9|25488.9|0
1634605200000|2021-10-19 01:00:00|25529.5|25499.5|25523.8|25493.8|25534|25504|25522.5|25492.5|0
1634605500000|2021-10-19 01:05:00|25523.1|25493.1|25524.3|25494.3|25531.9|25501.9|25516.4|25486.4|0
1634605800000|2021-10-19 01:10:00|25523.5|25493.5|25519.5|25489.5|25523.5|25493.5|25516.2|25486.2|0
1634606100000|2021-10-19 01:15:00|25518.9|25488.9|25458|25453|25567.5|25562.5|25455.5|25450.5|2754
1634606400000|2021-10-19 01:20:00|25458.5|25453.5|25487.5|25482.5|25516.5|25511.5|25457|25452|1797
1634606700000|2021-10-19 01:25:00|25486.5|25481.5|25549|25544|25564|25559|25486.5|25481.5|2275
1634607000000|2021-10-19 01:30:00|25550|25545|25470|25465|25550.5|25545.5|25448|25443|5005
1634607300000|2021-10-19 01:35:00|25468|25463|25480.5|25475.5|25515.5|25510.5|25449.5|25444.5|3754
1634607600000|2021-10-19 01:40:00|25482|25477|25495|25490|25497.5|25492.5|25453.5|25448.5|2679
1634607900000|2021-10-19 01:45:00|25496.5|25491.5|25597|25592|25607|25602|25492|25487|4439
1634608200000|2021-10-19 01:50:00|25598|25593|25689.5|25684.5|25689.5|25684.5|25588|25583|3528
1634608500000|2021-10-19 01:55:00|25690|25685|25676.5|25671.5|25733|25728|25672.5|25667.5|3681
1634608800000|2021-10-19 02:00:00|25675|25670|25692.5|25687.5|25696.5|25691.5|25661|25656|1837
1634609100000|2021-10-19 02:05:00|25693.5|25688.5|25691.5|25686.5|25705|25700|25667|25662|1831
1634609400000|2021-10-19 02:10:00|25689.5|25684.5|25707|25702|25708.5|25703.5|25672.5|25667.5|2001
1634609700000|2021-10-19 02:15:00|25707.5|25702.5|25729|25724|25738.5|25733.5|25702.5|25697.5|2035
1634610000000|2021-10-19 02:20:00|25730|25725|25751|25746|25751|25746|25713.5|25708.5|1807
1634610300000|2021-10-19 02:25:00|25752|25747|25766.5|25761.5|25772|25767|25733.5|25728.5|1477
1634610600000|2021-10-19 02:30:00|25767|25762|25763|25758|25802|25797|25759.5|25754.5|1940
1634610900000|2021-10-19 02:35:00|25762.5|25757.5|25739.5|25734.5|25774.5|25769.5|25738.5|25733.5|1608
1634611200000|2021-10-19 02:40:00|25739|25734|25749|25744|25760.5|25755.5|25737.5|25732.5|1021
1634611500000|2021-10-19 02:45:00|25748.5|25743.5|25748|25743|25758.5|25753.5|25735|25730|757
1634611800000|2021-10-19 02:50:00|25748.5|25743.5|25740.5|25735.5|25760.5|25755.5|25738|25733|654
1634612100000|2021-10-19 02:55:00|25741|25736|25726|25721|25749|25744|25719|25714|912
1634612400000|2021-10-19 03:00:00|25727.5|25722.5|25766.5|25761.5|25768.5|25763.5|25719.5|25714.5|938
1634612700000|2021-10-19 03:05:00|25767|25762|25766.5|25761.5|25785.5|25780.5|25759.5|25754.5|1058
1634613000000|2021-10-19 03:10:00|25767.5|25762.5|25781|25776|25783|25778|25759|25754|882
1634613300000|2021-10-19 03:15:00|25781.5|25776.5|25754.5|25749.5|25783.5|25778.5|25753|25748|583
1634613600000|2021-10-19 03:20:00|25755|25750|25739.5|25734.5|25757|25752|25738.5|25733.5|620
1634613900000|2021-10-19 03:25:00|25740|25735|25737.5|25732.5|25750.5|25745.5|25733|25728|463
1634614200000|2021-10-19 03:30:00|25737|25732|25737|25732|25744|25739|25721.5|25716.5|608
1634614500000|2021-10-19 03:35:00|25736.5|25731.5|25737.5|25732.5|25739|25734|25728.5|25723.5|427
1634614800000|2021-10-19 03:40:00|25737|25732|25714.5|25709.5|25737.5|25732.5|25706|25701|635
1634615100000|2021-10-19 03:45:00|25714|25709|25698.5|25693.5|25714|25709|25695|25690|739
1634615400000|2021-10-19 03:50:00|25697.5|25692.5|25678|25673|25698.5|25693.5|25652|25647|1442
1634615700000|2021-10-19 03:55:00|25678.5|25673.5|25693.5|25688.5|25695|25690|25674.5|25669.5|455
1634616000000|2021-10-19 04:00:00|25707.1|25677.1|25706.9|25676.9|25709.3|25679.3|25705.6|25675.6|1
1634616300000|2021-10-19 04:05:00|25706.4|25676.4|25703.5|25673.5|25706.9|25676.9|25701.6|25671.6|0
1634616600000|2021-10-19 04:10:00|25703.2|25673.2|25705.4|25675.4|25706.2|25676.2|25702.1|25672.1|0
1634616900000|2021-10-19 04:15:00|25706.2|25676.2|25701.4|25671.4|25708.9|25678.9|25700.3|25670.3|0
1634617200000|2021-10-19 04:20:00|25700.6|25670.6|25704.9|25674.9|25704.9|25674.9|25700.6|25670.6|0
1634617500000|2021-10-19 04:25:00|25705.7|25675.7|25707.7|25677.7|25707.7|25677.7|25703.2|25673.2|0
1634617800000|2021-10-19 04:30:00|25708.4|25678.4|25710|25680|25710.7|25680.7|25706.9|25676.9|0
1634618100000|2021-10-19 04:35:00|25709.4|25679.4|25701.5|25671.5|25709.4|25679.4|25699.5|25669.5|0
1634618400000|2021-10-19 04:40:00|25702.2|25672.2|25704.6|25674.6|25704.6|25674.6|25700.9|25670.9|0
1634618700000|2021-10-19 04:45:00|25705.2|25675.2|25696.5|25666.5|25705.2|25675.2|25695.2|25665.2|0
1634619000000|2021-10-19 04:50:00|25695.8|25665.8|25696.7|25666.7|25698.3|25668.3|25694.6|25664.6|0
1634619300000|2021-10-19 04:55:00|25697.5|25667.5|25702.7|25672.7|25704.8|25674.8|25696.7|25666.7|0
1634619600000|2021-10-19 05:00:00|25689|25684|25696.5|25691.5|25707.5|25702.5|25675.5|25670.5|1030
1634619900000|2021-10-19 05:05:00|25697|25692|25709|25704|25712.5|25707.5|25681.5|25676.5|869
1634620200000|2021-10-19 05:10:00|25708|25703|25706.5|25701.5|25715.5|25710.5|25694|25689|485
1634620500000|2021-10-19 05:15:00|25707|25702|25710|25705|25724|25719|25706.5|25701.5|532
1634620800000|2021-10-19 05:20:00|25710.5|25705.5|25692|25687|25710.5|25705.5|25687|25682|362
1634621100000|2021-10-19 05:25:00|25693|25688|25709.5|25704.5|25714.5|25709.5|25680|25675|586
1634621400000|2021-10-19 05:30:00|25709|25704|25707.5|25702.5|25722|25717|25707|25702|545
1634621700000|2021-10-19 05:35:00|25708|25703|25693|25688|25711.5|25706.5|25684|25679|624
1634622000000|2021-10-19 05:40:00|25692.5|25687.5|25698.5|25693.5|25704.5|25699.5|25689.5|25684.5|302
1634622300000|2021-10-19 05:45:00|25698|25693|25688.5|25683.5|25698|25693|25679.5|25674.5|328
1634622600000|2021-10-19 05:50:00|25688|25683|25677|25672|25699.5|25694.5|25672|25667|419
1634622900000|2021-10-19 05:55:00|25678|25673|25696.5|25691.5|25700|25695|25669|25664|603
1634623200000|2021-10-19 06:00:00|25696|25691|25720.5|25715.5|25722.5|25717.5|25686|25681|675
1634623500000|2021-10-19 06:05:00|25721|25716|25720.5|25715.5|25729|25724|25715|25710|467
1634623800000|2021-10-19 06:10:00|25721|25716|25736|25731|25739|25734|25718.5|25713.5|672
1634624100000|2021-10-19 06:15:00|25736.5|25731.5|25776.5|25771.5|25779|25774|25733.5|25728.5|1096
1634624400000|2021-10-19 06:20:00|25778|25773|25754.5|25749.5|25779|25774|25751|25746|708
1634624700000|2021-10-19 06:25:00|25753.5|25748.5|25760.5|25755.5|25769|25764|25747|25742|656
1634625000000|2021-10-19 06:30:00|25761|25756|25768.5|25763.5|25776.5|25771.5|25760|25755|582
1634625300000|2021-10-19 06:35:00|25769|25764|25760.5|25755.5|25776.5|25771.5|25756|25751|440
1634625600000|2021-10-19 06:40:00|25761|25756|25755.5|25750.5|25761|25756|25749|25744|383
1634625900000|2021-10-19 06:45:00|25756|25751|25763|25758|25775.5|25770.5|25755|25750|459
1634626200000|2021-10-19 06:50:00|25762.5|25757.5|25758.5|25753.5|25763|25758|25751|25746|369
1634626500000|2021-10-19 06:55:00|25759.5|25754.5|25757|25752|25762.5|25757.5|25744.5|25739.5|439
1634626800000|2021-10-19 07:00:00|25756|25751|25794.5|25789.5|25795|25790|25752.5|25747.5|969
1634627100000|2021-10-19 07:05:00|25793.5|25788.5|25752.5|25747.5|25793.5|25788.5|25750.5|25745.5|798
1634627400000|2021-10-19 07:10:00|25753.5|25748.5|25743|25738|25753.5|25748.5|25729|25724|714
1634627700000|2021-10-19 07:15:00|25742.5|25737.5|25734.5|25729.5|25752|25747|25729.5|25724.5|385
1634628000000|2021-10-19 07:20:00|25733.5|25728.5|25727|25722|25745|25740|25720.5|25715.5|573
1634628300000|2021-10-19 07:25:00|25727.5|25722.5|25741.5|25736.5|25743.5|25738.5|25726|25721|513
1634628600000|2021-10-19 07:30:00|25740.5|25735.5|25743.5|25738.5|25749|25744|25736.5|25731.5|378
1634628900000|2021-10-19 07:35:00|25744|25739|25744.5|25739.5|25747|25742|25732.5|25727.5|503
1634629200000|2021-10-19 07:40:00|25744|25739|25745.5|25740.5|25747|25742|25735.5|25730.5|369
1634629500000|2021-10-19 07:45:00|25746|25741|25742.5|25737.5|25755|25750|25740|25735|1223
1634629800000|2021-10-19 07:50:00|25741.5|25736.5|25751|25746|25751|25746|25738.5|25733.5|649
1634630100000|2021-10-19 07:55:00|25748.5|25743.5|25748|25743|25750|25745|25741.5|25736.5|1070
1634630400000|2021-10-19 08:00:00|25747|25742|25740|25735|25768|25763|25737|25732|1326
1634630700000|2021-10-19 08:05:00|25739.5|25734.5|25800|25795|25807|25802|25738.5|25733.5|1900
1634631000000|2021-10-19 08:10:00|25799|25794|25776.5|25771.5|25799|25794|25775|25770|911
1634631300000|2021-10-19 08:15:00|25777|25772|25792.5|25787.5|25795.5|25790.5|25776.5|25771.5|669
1634631600000|2021-10-19 08:20:00|25793|25788|25788|25783|25798|25793|25784|25779|305
1634631900000|2021-10-19 08:25:00|25788.5|25783.5|25775|25770|25792|25787|25767.5|25762.5|810
1634632200000|2021-10-19 08:30:00|25774.5|25769.5|25774.1|25744.1|25786.3|25769.5|25763.8|25733.8|2
1634632500000|2021-10-19 08:35:00|25775.6|25745.6|25772|25742|25779.3|25749.3|25769.8|25739.8|0
1634632800000|2021-10-19 08:40:00|25772.5|25742.5|25774|25744|25776.8|25746.8|25770.6|25740.6|0
1634633100000|2021-10-19 08:45:00|25773.4|25743.4|25778.9|25748.9|25783.5|25753.5|25770.7|25740.7|0
1634633400000|2021-10-19 08:50:00|25779.5|25749.5|25770.7|25740.7|25781.6|25751.6|25770.7|25740.7|0
1634633700000|2021-10-19 08:55:00|25769.2|25739.2|25779|25749|25782.2|25752.2|25769.2|25739.2|0
1634634000000|2021-10-19 09:00:00|25778.7|25748.7|25784.6|25754.6|25785.7|25755.7|25770.1|25740.1|0
1634634300000|2021-10-19 09:05:00|25783|25753|25778.2|25748.2|25785.1|25755.1|25778|25748|0
1634634600000|2021-10-19 09:10:00|25778.5|25748.5|25782.9|25752.9|25784|25754|25771.8|25741.8|0
1634634900000|2021-10-19 09:15:00|25789.5|25781.5|25793.5|25785.5|25811|25803|25788.5|25780.5|305
1634635200000|2021-10-19 09:20:00|25794.5|25786.5|25788|25780|25799|25791|25784.5|25776.5|111
1634635500000|2021-10-19 09:25:00|25787.5|25779.5|25795|25787|25795|25787|25780.5|25772.5|109
1634635800000|2021-10-19 09:30:00|25794.5|25786.5|25804.5|25796.5|25805|25797|25783|25775|329
1634636100000|2021-10-19 09:35:00|25804|25796|25798.5|25790.5|25805|25797|25795|25787|95
1634636400000|2021-10-19 09:40:00|25799|25791|25815|25807|25816.5|25808.5|25798|25790|55
1634636700000|2021-10-19 09:45:00|25814.5|25806.5|25810.5|25802.5|25817|25809|25809|25801|79
1634637000000|2021-10-19 09:50:00|25811|25803|25808|25800|25819|25811|25808|25800|95
1634637300000|2021-10-19 09:55:00|25808.5|25800.5|25824.5|25816.5|25827|25819|25805.5|25797.5|96
1634637600000|2021-10-19 10:00:00|25825.5|25817.5|25815.5|25807.5|25831|25823|25814.5|25806.5|125
1634637900000|2021-10-19 10:05:00|25815|25807|25816.5|25808.5|25822.5|25814.5|25812|25804|75
1634638200000|2021-10-19 10:10:00|25816|25808|25822|25814|25825.5|25817.5|25815.5|25807.5|87
1634638500000|2021-10-19 10:15:00|25820.5|25812.5|25813|25805|25822|25814|25809.5|25801.5|221
1634638800000|2021-10-19 10:20:00|25812.5|25804.5|25810|25802|25813|25805|25804|25796|103
1634639100000|2021-10-19 10:25:00|25809.5|25801.5|25821.5|25813.5|25821.5|25813.5|25807|25799|96
1634639400000|2021-10-19 10:30:00|25819.5|25811.5|25818.5|25810.5|25819.5|25811.5|25814|25806|52
1634639700000|2021-10-19 10:35:00|25819.5|25811.5|25819|25811|25821.5|25813.5|25814|25806|62
1634640000000|2021-10-19 10:40:00|25819.5|25811.5|25817|25809|25824|25816|25814|25806|107
1634640300000|2021-10-19 10:45:00|25817.5|25809.5|25823|25815|25828.5|25820.5|25817|25809|206
1634640600000|2021-10-19 10:50:00|25823.5|25815.5|25845.5|25837.5|25847|25839|25823|25815|183
1634640900000|2021-10-19 10:55:00|25846|25838|25836|25828|25856|25848|25833.5|25825.5|177
1634641200000|2021-10-19 11:00:00|25835.5|25827.5|25832.5|25824.5|25838.5|25830.5|25829.5|25821.5|49
1634641500000|2021-10-19 11:05:00|25831|25823|25821|25813|25832|25824|25814|25806|130
1634641800000|2021-10-19 11:10:00|25820.5|25812.5|25825|25817|25828|25820|25816|25808|73
1634642100000|2021-10-19 11:15:00|25824.5|25816.5|25832|25824|25833|25825|25820.5|25812.5|42
1634642400000|2021-10-19 11:20:00|25831|25823|25828.5|25820.5|25833|25825|25826|25818|29
1634642700000|2021-10-19 11:25:00|25829|25821|25835.5|25827.5|25837|25829|25827|25819|82
1634643000000|2021-10-19 11:30:00|25836|25828|25821|25813|25837.5|25829.5|25820|25812|59
1634643300000|2021-10-19 11:35:00|25821.5|25813.5|25814|25806|25821.5|25813.5|25812|25804|73
1634643600000|2021-10-19 11:40:00|25815.5|25807.5|25806|25798|25815.5|25807.5|25805.5|25797.5|93
1634643900000|2021-10-19 11:45:00|25805.5|25797.5|25802|25794|25807|25799|25801.5|25793.5|82
1634644200000|2021-10-19 11:50:00|25802.5|25794.5|25805.5|25797.5|25806|25798|25794.5|25786.5|94
1634644500000|2021-10-19 11:55:00|25805|25797|25811|25803|25811.5|25803.5|25802|25794|40
1634644800000|2021-10-19 12:00:00|25811.5|25803.5|25802|25794|25813|25805|25798|25790|66
1634645100000|2021-10-19 12:05:00|25803|25795|25795|25787|25803.5|25795.5|25795|25787|75
1634645400000|2021-10-19 12:10:00|25795.5|25787.5|25808|25800|25808|25800|25791|25783|84
1634645700000|2021-10-19 12:15:00|25808.5|25800.5|25820|25812|25820|25812|25800.5|25792.5|149
1634646000000|2021-10-19 12:20:00|25819.5|25811.5|25797|25789|25819.5|25811.5|25796.5|25788.5|69
1634646300000|2021-10-19 12:25:00|25797.5|25789.5|25798|25790|25806|25798|25797|25789|102
1634646600000|2021-10-19 12:30:00|25797.5|25789.5|25786|25778|25806.5|25798.5|25783.5|25775.5|148
1634646900000|2021-10-19 12:35:00|25788|25780|25797|25789|25798|25790|25780.5|25772.5|86
1634647200000|2021-10-19 12:40:00|25797.5|25789.5|25787.5|25779.5|25799|25791|25785.5|25777.5|29
1634647500000|2021-10-19 12:45:00|25786|25778|25780|25772|25787.5|25779.5|25780|25772|87
1634647800000|2021-10-19 12:50:00|25779.5|25771.5|25780|25772|25791.5|25783.5|25779.5|25771.5|73
1634648100000|2021-10-19 12:55:00|25780.5|25772.5|25771|25763|25781|25773|25768|25760|90
1634648400000|2021-10-19 13:00:00|25770.5|25762.5|25777|25769|25778.5|25770.5|25763|25755|83
1634648700000|2021-10-19 13:05:00|25777.5|25769.5|25776|25768|25782|25774|25774|25766|51
1634649000000|2021-10-19 13:10:00|25776.5|25768.5|25755.5|25747.5|25776.5|25768.5|25755.5|25747.5|94
1634649300000|2021-10-19 13:15:00|25755|25747|25772|25764|25772|25764|25754|25746|53
1634649600000|2021-10-19 13:20:00|25772.5|25764.5|25776.5|25768.5|25778|25770|25764.5|25756.5|60
1634649900000|2021-10-19 13:25:00|25777|25769|25774|25766|25780.5|25772.5|25769.5|25761.5|85
1634650200000|2021-10-19 13:30:00|25773.5|25765.5|25786|25778|25798|25790|25748|25740|456
1634650500000|2021-10-19 13:35:00|25785.5|25777.5|25756|25748|25793|25785|25756|25748|245
1634650800000|2021-10-19 13:40:00|25756.5|25748.5|25786.5|25778.5|25790|25782|25750.5|25742.5|379
1634651100000|2021-10-19 13:45:00|25787|25779|25818.5|25810.5|25834.5|25826.5|25784|25776|563
1634651400000|2021-10-19 13:50:00|25819|25811|25844|25836|25849.5|25841.5|25819|25811|327
1634651700000|2021-10-19 13:55:00|25845.5|25837.5|25851|25843|25854|25846|25829|25821|294
1634652000000|2021-10-19 14:00:00|25851.5|25843.5|25855|25847|25861|25853|25832|25824|310
1634652300000|2021-10-19 14:05:00|25854|25846|25848.5|25840.5|25858.5|25850.5|25843|25835|256
1634652600000|2021-10-19 14:10:00|25848|25840|25865.5|25857.5|25874.5|25866.5|25830.5|25822.5|638
1634652900000|2021-10-19 14:15:00|25866|25858|25878|25870|25878|25870|25859|25851|236
1634653200000|2021-10-19 14:20:00|25876.5|25868.5|25875.5|25867.5|25879.5|25871.5|25862|25854|241
1634653500000|2021-10-19 14:25:00|25875|25867|25901.5|25893.5|25907.5|25899.5|25874|25866|505
1634653800000|2021-10-19 14:30:00|25901|25893|25885|25877|25909.5|25901.5|25880|25872|556
1634654100000|2021-10-19 14:35:00|25885.5|25877.5|25888|25880|25890|25882|25874|25866|261
1634654400000|2021-10-19 14:40:00|25887|25879|25874|25866|25895|25887|25871.5|25863.5|171
1634654700000|2021-10-19 14:45:00|25875.5|25867.5|25883|25875|25890|25882|25871.5|25863.5|141
1634655000000|2021-10-19 14:50:00|25882.5|25874.5|25889.5|25881.5|25895.5|25887.5|25880|25872|102
1634655300000|2021-10-19 14:55:00|25890|25882|25909|25901|25909|25901|25889|25881|189
1634655600000|2021-10-19 15:00:00|25909.5|25901.5|25911|25903|25914|25906|25902|25894|232
1634655900000|2021-10-19 15:05:00|25911.5|25903.5|25910|25902|25915|25907|25905|25897|162
1634656200000|2021-10-19 15:10:00|25910.5|25902.5|25918|25910|25920.5|25912.5|25909.5|25901.5|134
1634656500000|2021-10-19 15:15:00|25917.5|25909.5|25898.5|25890.5|25926|25918|25897|25889|338
1634656800000|2021-10-19 15:20:00|25898|25890|25902|25894|25911|25903|25896.5|25888.5|86
1634657100000|2021-10-19 15:25:00|25902.5|25894.5|25910|25902|25915|25907|25896|25888|97
1634657400000|2021-10-19 15:30:00|25909.5|25901.5|25907.5|25899.5|25917|25909|25905.5|25897.5|219
1634657700000|2021-10-19 15:35:00|25907|25899|25897.5|25889.5|25914|25906|25896.5|25888.5|60
1634658000000|2021-10-19 15:40:00|25898|25890|25907.5|25899.5|25908|25900|25895.5|25887.5|49
1634658300000|2021-10-19 15:45:00|25906|25898|25912|25904|25915|25907|25905|25897|90
1634658600000|2021-10-19 15:50:00|25912.5|25904.5|25926|25918|25930.5|25922.5|25912|25904|157
1634658900000|2021-10-19 15:55:00|25926.5|25918.5|25929|25921|25935|25927|25921.5|25913.5|103
1634659200000|2021-10-19 16:00:00|25929.5|25921.5|25932|25924|25935.5|25927.5|25924.5|25916.5|64
1634659500000|2021-10-19 16:05:00|25931.5|25923.5|25932|25924|25934|25926|25926|25918|33
1634659800000|2021-10-19 16:10:00|25931.5|25923.5|25955.5|25947.5|25957|25949|25930|25922|366
1634660100000|2021-10-19 16:15:00|25956.5|25948.5|25943.5|25935.5|25957|25949|25942|25934|110
1634660400000|2021-10-19 16:20:00|25944|25936|25929.5|25921.5|25945.5|25937.5|25926|25918|120
1634660700000|2021-10-19 16:25:00|25929|25921|25934|25926|25935|25927|25924|25916|73
1634661000000|2021-10-19 16:30:00|25934.5|25926.5|25930|25922|25936|25928|25927.5|25919.5|35
1634661300000|2021-10-19 16:35:00|25930.5|25922.5|25945|25937|25946.5|25938.5|25930|25922|49
1634661600000|2021-10-19 16:40:00|25945.5|25937.5|25948|25940|25949|25941|25943|25935|25
1634661900000|2021-10-19 16:45:00|25947.5|25939.5|25950|25942|25957.5|25949.5|25945.5|25937.5|74
1634662200000|2021-10-19 16:50:00|25949.5|25941.5|25952.5|25944.5|25954|25946|25948.5|25940.5|27
1634662500000|2021-10-19 16:55:00|25953|25945|25960|25952|25961|25953|25951.5|25943.5|46
1634662800000|2021-10-19 17:00:00|25959.5|25951.5|25945|25937|25968.5|25960.5|25941|25933|135
1634663100000|2021-10-19 17:05:00|25945.5|25937.5|25946|25938|25950|25942|25940|25932|39
1634663400000|2021-10-19 17:10:00|25946.5|25938.5|25953|25945|25954|25946|25945.5|25937.5|18
1634663700000|2021-10-19 17:15:00|25952.5|25944.5|25958.5|25950.5|25960|25952|25952|25944|19
1634664000000|2021-10-19 17:20:00|25958|25950|25964|25956|25967|25959|25957|25949|43
1634664300000|2021-10-19 17:25:00|25965|25957|25963.5|25955.5|25965|25957|25956.5|25948.5|27
1634664600000|2021-10-19 17:30:00|25963|25955|25955|25947|25967|25959|25955|25947|27
1634664900000|2021-10-19 17:35:00|25953.5|25945.5|25959.5|25951.5|25961.5|25953.5|25950.5|25942.5|42
1634665200000|2021-10-19 17:40:00|25960|25952|25965|25957|25966|25958|25951|25943|47
1634665500000|2021-10-19 17:45:00|25964.5|25956.5|25961.5|25953.5|25968|25960|25961|25953|91
1634665800000|2021-10-19 17:50:00|25962|25954|25970.5|25962.5|25972.5|25964.5|25962|25954|73
1634666100000|2021-10-19 17:55:00|25970|25962|25977|25969|25979|25971|25968.5|25960.5|87
1634666400000|2021-10-19 18:00:00|25976.5|25968.5|25972|25964|25979|25971|25969.5|25961.5|43
1634666700000|2021-10-19 18:05:00|25971|25963|25973|25965|25976|25968|25968|25960|38
1634667000000|2021-10-19 18:10:00|25973.5|25965.5|25981|25973|25981.5|25973.5|25973|25965|46
1634667300000|2021-10-19 18:15:00|25980.5|25972.5|25975|25967|25981.5|25973.5|25970.5|25962.5|78
1634667600000|2021-10-19 18:20:00|25974.5|25966.5|25970.5|25962.5|25978|25970|25970|25962|34
1634667900000|2021-10-19 18:25:00|25971.5|25963.5|25966|25958|25972.5|25964.5|25963.5|25955.5|65
1634668200000|2021-10-19 18:30:00|25965.5|25957.5|25951.5|25943.5|25969.5|25961.5|25944|25936|73
1634668500000|2021-10-19 18:35:00|25951|25943|25962.5|25954.5|25963|25955|25949.5|25941.5|38
1634668800000|2021-10-19 18:40:00|25962|25954|25972|25964|25972|25964|25961|25953|89
1634669100000|2021-10-19 18:45:00|25971.5|25963.5|25970|25962|25974|25966|25963.5|25955.5|114
1634669400000|2021-10-19 18:50:00|25970.5|25962.5|25981|25973|25983.5|25975.5|25968.5|25960.5|101
1634669700000|2021-10-19 18:55:00|25982.5|25974.5|25997.3|25967.3|26000.5|25992.5|25980|25967.3|269
1634670000000|2021-10-19 19:00:00|25997.6|25967.6|26006|25976|26007.2|25977.2|25994.4|25964.4|0
1634670300000|2021-10-19 19:05:00|26006.2|25976.2|26022.2|25992.2|26024.2|25994.2|26006.2|25976.2|0
1634670600000|2021-10-19 19:10:00|26021.8|25991.8|26015.2|25985.2|26022.4|25992.4|26010.5|25980.5|0
1634670900000|2021-10-19 19:15:00|26014.9|25984.9|26028.4|25998.4|26030|26000|26014.9|25984.9|0
1634671200000|2021-10-19 19:20:00|26032.1|26002.1|26017|25987|26032.1|26002.1|26016|25986|0
1634671500000|2021-10-19 19:25:00|26017.2|25987.2|26034.5|26004.5|26035.2|26005.2|26016.7|25986.7|0
1634671800000|2021-10-19 19:30:00|26034.2|26004.2|26015.2|25985.2|26034.8|26004.8|26014.7|25984.7|0
1634672100000|2021-10-19 19:35:00|26015.6|25985.6|26011|25981|26023.8|25993.8|26011|25981|0
1634672400000|2021-10-19 19:40:00|26010.7|25980.7|25998.9|25968.9|26010.7|25980.7|25998.9|25968.9|0
1634672700000|2021-10-19 19:45:00|25999.1|25969.1|26001.4|25971.4|26004.1|25974.1|25990.8|25960.8|0
1634673000000|2021-10-19 19:50:00|26001.7|25971.7|26026.6|25996.6|26026.6|25996.6|25999.7|25969.7|0
1634673300000|2021-10-19 19:55:00|26026.9|25996.9|26039.6|26009.6|26044.5|26014.5|26022.4|25992.4|0
1634673600000|2021-10-19 20:00:00|26040.8|26010.8|26058.4|26028.4|26058.4|26028.4|26036.2|26006.2|0
1634673900000|2021-10-19 20:05:00|26058.7|26028.7|26054.1|26024.1|26059|26029|26050.6|26020.6|0
1634674200000|2021-10-19 20:10:00|26052.9|26022.9|26051.6|26021.6|26053.9|26023.9|26050.5|26020.5|0
1634674500000|2021-10-19 20:15:00|26052.8|26022.8|26058|26028|26061.5|26031.5|26051.6|26021.6|0
1634674800000|2021-10-19 20:20:00|26059.2|26029.2|26059.9|26029.9|26061|26031|26057.6|26027.6|0
1634675100000|2021-10-19 20:25:00|26058.7|26028.7|26065.1|26035.1|26065.1|26035.1|26058.2|26028.2|0
1634675400000|2021-10-19 20:30:00|26064|26034|26060.5|26030.5|26064|26034|26058.2|26028.2|0
1634675700000|2021-10-19 20:35:00|26059.4|26029.4|26060.5|26030.5|26062.8|26032.8|26059.3|26029.3|0
1634676000000|2021-10-19 20:40:00|26059.6|26029.6|26056.2|26026.2|26062.2|26032.2|26056.2|26026.2|0
1634676300000|2021-10-19 20:45:00|26055.1|26025.1|26053.1|26023.1|26058.3|26028.3|26053.1|26023.1|0
1634676600000|2021-10-19 20:50:00|26054.2|26024.2|26054.8|26024.8|26058.9|26028.9|26053.6|26023.6|0
1634676900000|2021-10-19 20:55:00|26053.6|26023.6|26049.3|26019.3|26053.6|26023.6|26048.9|26018.9|0
1634677200000|2021-10-19 21:00:00|26048|26018|26046.1|26016.1|26049.1|26019.1|26045|26015|0
1634677500000|2021-10-19 21:05:00|26046|26016|26046.1|26016.1|26046.3|26016.3|26046|26016|0
1634677800000|2021-10-19 21:10:00|26046|26016|26046.2|26016.2|26046.5|26016.5|26046|26016|0
1634678100000|2021-10-19 21:15:00|26045.2|26015.2|26044.7|26014.7|26045.3|26015.3|26044.7|26014.7|0
1634678400000|2021-10-19 21:20:00|26044.5|26014.5|26043.9|26013.9|26044.5|26014.5|26043.9|26013.9|0
1634678700000|2021-10-19 21:25:00|26044|26014|26044.7|26014.7|26044.7|26014.7|26044|26014|0
1634679000000|2021-10-19 21:30:00|26045.2|26015.2|26045.9|26015.9|26045.9|26015.9|26044.9|26014.9|0
1634679300000|2021-10-19 21:35:00|26045.6|26015.6|26045.1|26015.1|26046.1|26016.1|26044.8|26014.8|0
1634679600000|2021-10-19 21:40:00|26044.9|26014.9|26045.4|26015.4|26045.4|26015.4|26044.8|26014.8|0
1634679900000|2021-10-19 21:45:00|26045.2|26015.2|26045|26015|26046.2|26016.2|26044.9|26014.9|0
1634680200000|2021-10-19 21:50:00|26044.9|26014.9|26045.2|26015.2|26045.2|26015.2|26044.9|26014.9|0
1634680500000|2021-10-19 21:55:00|26045|26015|26046.8|26016.8|26046.9|26016.9|26045|26015|0
1634680800000|2021-10-19 22:00:00|26049.9|26019.9|26040.1|26010.1|26049.9|26019.9|26038.9|26008.9|0
1634681100000|2021-10-19 22:05:00|26038.9|26008.9|26037.5|26007.5|26040.1|26010.1|26036.6|26006.6|0
1634681400000|2021-10-19 22:10:00|26038.6|26008.6|26038.3|26008.3|26039.8|26009.8|26037.1|26007.1|0
1634681700000|2021-10-19 22:15:00|26039.4|26009.4|26019.9|25989.9|26039.4|26009.4|26019.9|25989.9|0
1634682000000|2021-10-19 22:20:00|26021.1|25991.1|26026.4|25996.4|26027.1|25997.1|26020|25990|0
1634682300000|2021-10-19 22:25:00|26027|25997|26021.4|25991.4|26027|25997|26019.1|25989.1|0
1634682600000|2021-10-19 22:30:00|26020.3|25990.3|26009.4|25979.4|26020.3|25990.3|26009.4|25979.4|0
1634682900000|2021-10-19 22:35:00|26007|25977|26007.6|25977.6|26012.3|25982.3|26006.5|25976.5|0
1634683200000|2021-10-19 22:40:00|26008.8|25978.8|26007.9|25977.9|26011.6|25981.6|26007.3|25977.3|0
1634683500000|2021-10-19 22:45:00|26007.3|25977.3|26004.9|25974.9|26007.3|25977.3|26003.4|25973.4|0
1634683800000|2021-10-19 22:50:00|26003.7|25973.7|26001.9|25971.9|26006|25976|26001.6|25971.6|0
1634684100000|2021-10-19 22:55:00|26003|25973|25995.7|25965.7|26006.4|25976.4|25995.7|25965.7|0
1634684400000|2021-10-19 23:00:00|25994.5|25964.5|25994.7|25964.7|25996.9|25966.9|25993.2|25963.2|0
1634684700000|2021-10-19 23:05:00|25993.5|25963.5|25996.9|25966.9|25998.1|25968.1|25992.3|25962.3|0
1634685000000|2021-10-19 23:10:00|25998.1|25968.1|26002.8|25972.8|26002.8|25972.8|25996.9|25966.9|0
1634685300000|2021-10-19 23:15:00|26004|25974|26005.7|25975.7|26007.5|25977.5|26002.9|25972.9|0
1634685600000|2021-10-19 23:20:00|26006.2|25976.2|26004.5|25974.5|26006.8|25976.8|26004.5|25974.5|0
1634685900000|2021-10-19 23:25:00|26003.9|25973.9|26007.9|25977.9|26007.9|25977.9|26002.2|25972.2|0
1634686200000|2021-10-19 23:30:00|26009|25979|26013.4|25983.4|26013.4|25983.4|26006.2|25976.2|0
1634686500000|2021-10-19 23:35:00|26014|25984|26027.6|25997.6|26027.6|25997.6|26014|25984|0
1634686800000|2021-10-19 23:40:00|26026.5|25996.5|26022.1|25992.1|26028.7|25998.7|26022.1|25992.1|0
1634687100000|2021-10-19 23:45:00|26021.6|25991.6|26026.9|25996.9|26029.4|25999.4|26019|25989|0
1634687400000|2021-10-19 23:50:00|26028.1|25998.1|26023.4|25993.4|26029.2|25999.2|26023.4|25993.4|0
1634687700000|2021-10-19 23:55:00|26022.8|25992.8|26026.6|25996.6|26029.5|25999.5|26022.8|25992.8|0
1634688000000|2021-10-20 00:00:00|26028.9|25998.9|26024.5|25994.5|26030.6|26000.6|26023.4|25993.4|0
1634688300000|2021-10-20 00:05:00|26023.9|25993.9|26012.8|25982.8|26026.2|25996.2|26010.5|25980.5|0
1634688600000|2021-10-20 00:10:00|26013.3|25983.3|26019.1|25989.1|26021.4|25991.4|26011.6|25981.6|0
1634688900000|2021-10-20 00:15:00|26020.3|25990.3|26007.2|25977.2|26025.4|25995.4|26007.1|25977.1|0
1634689200000|2021-10-20 00:20:00|26006.6|25976.6|25999.1|25969.1|26007.1|25977.1|25999.1|25969.1|0
1634689500000|2021-10-20 00:25:00|25999.9|25969.9|25994.7|25964.7|26007.1|25977.1|25991.9|25961.9|0
1634689800000|2021-10-20 00:30:00|25994.1|25964.1|25995.5|25965.5|25997.1|25967.1|25984.9|25954.9|0
1634690100000|2021-10-20 00:35:00|25996.3|25966.3|25999.8|25969.8|26003|25973|25994.9|25964.9|0
1634690400000|2021-10-20 00:40:00|25999.2|25969.2|26006.6|25976.6|26009|25979|25999.2|25969.2|0
1634690700000|2021-10-20 00:45:00|26005.8|25975.8|25999|25969|26010.9|25980.9|25997.6|25967.6|0
1634691000000|2021-10-20 00:50:00|25998.2|25968.2|25996.7|25966.7|26002.5|25972.5|25989.3|25959.3|0
1634691300000|2021-10-20 00:55:00|25996.1|25966.1|25989.7|25959.7|25997.5|25967.5|25988.9|25958.9|0
1634691600000|2021-10-20 01:00:00|25989.1|25959.1|25979.6|25949.6|25992.4|25962.4|25979.1|25949.1|0
1634691900000|2021-10-20 01:05:00|25979.1|25949.1|25978|25948|25985.6|25955.6|25972.2|25942.2|0
1634692200000|2021-10-20 01:10:00|25978.3|25948.3|25971.1|25941.1|25978.6|25948.6|25971.1|25941.1|0
1634692500000|2021-10-20 01:15:00|25968.3|25938.3|26000|25995|26012|26007|25901|25896|3735
1634692800000|2021-10-20 01:20:00|26003|25998|26020|26015|26020.5|26015.5|25987.5|25982.5|1787
1634693100000|2021-10-20 01:25:00|26019.5|26014.5|26006|26001|26021|26016|25992|25987|1042
1634693400000|2021-10-20 01:30:00|26001.5|25996.5|26026.5|26021.5|26089|26084|25970.5|25965.5|7173
1634693700000|2021-10-20 01:35:00|26028|26023|26022|26017|26040|26035|25970.5|25965.5|4145
1634694000000|2021-10-20 01:40:00|26020.5|26015.5|25919|25914|26034|26029|25917|25912|3566
1634694300000|2021-10-20 01:45:00|25918.5|25913.5|25932|25927|25939|25934|25878|25873|3050
1634694600000|2021-10-20 01:50:00|25932.5|25927.5|25951|25946|25981|25976|25916|25911|2206
1634694900000|2021-10-20 01:55:00|25949.5|25944.5|25928.5|25923.5|25969.5|25964.5|25913.5|25908.5|1709
1634695200000|2021-10-20 02:00:00|25929.5|25924.5|25961.5|25956.5|25968.5|25963.5|25921|25916|1384
1634695500000|2021-10-20 02:05:00|25962.5|25957.5|25906|25901|25963.5|25958.5|25903.5|25898.5|1648
1634695800000|2021-10-20 02:10:00|25905|25900|25884.5|25879.5|25932|25927|25881.5|25876.5|1765
1634696100000|2021-10-20 02:15:00|25885|25880|25907.5|25902.5|25910|25905|25865.5|25860.5|1692
1634696400000|2021-10-20 02:20:00|25908.5|25903.5|25917.5|25912.5|25947|25942|25904.5|25899.5|1469
1634696700000|2021-10-20 02:25:00|25918|25913|25988|25983|26005.5|26000.5|25902|25897|1986
1634697000000|2021-10-20 02:30:00|25988.5|25983.5|25975|25970|26000|25995|25970.5|25965.5|1363
1634697300000|2021-10-20 02:35:00|25976.5|25971.5|25989.5|25984.5|25995.5|25990.5|25958.5|25953.5|1033
1634697600000|2021-10-20 02:40:00|25988.5|25983.5|26006|26001|26031|26026|25966.5|25961.5|1385
1634697900000|2021-10-20 02:45:00|26006.5|26001.5|26037|26032|26047|26042|26001|25996|1524
1634698200000|2021-10-20 02:50:00|26036|26031|26043|26038|26049.5|26044.5|26014.5|26009.5|1130
1634698500000|2021-10-20 02:55:00|26044.5|26039.5|26049|26044|26061.5|26056.5|26043.5|26038.5|1145
1634698800000|2021-10-20 03:00:00|26049.5|26044.5|26045.5|26040.5|26069|26064|26035.5|26030.5|1069
1634699100000|2021-10-20 03:05:00|26046|26041|26066.5|26061.5|26071|26066|26045.5|26040.5|782
1634699400000|2021-10-20 03:10:00|26067|26062|26108|26103|26120.5|26115.5|26059|26054|2053
1634699700000|2021-10-20 03:15:00|26108.5|26103.5|26131|26126|26138|26133|26105|26100|1704
1634700000000|2021-10-20 03:20:00|26130.5|26125.5|26174|26169|26186.5|26181.5|26130.5|26125.5|2159
1634700300000|2021-10-20 03:25:00|26173.5|26168.5|26152.5|26147.5|26177.5|26172.5|26152|26147|1528
1634700600000|2021-10-20 03:30:00|26151|26146|26160|26155|26177.5|26172.5|26150.5|26145.5|969
1634700900000|2021-10-20 03:35:00|26160.5|26155.5|26131|26126|26166|26161|26129|26124|1035
1634701200000|2021-10-20 03:40:00|26131.5|26126.5|26109|26104|26131.5|26126.5|26107|26102|1287
1634701500000|2021-10-20 03:45:00|26109.5|26104.5|26103|26098|26116.5|26111.5|26097.5|26092.5|918
1634701800000|2021-10-20 03:50:00|26102.5|26097.5|26098|26093|26103.5|26098.5|26090.5|26085.5|864
1634702100000|2021-10-20 03:55:00|26097|26092|26120|26115|26132.5|26127.5|26093|26088|875
1634702400000|2021-10-20 04:00:00|26136.9|26106.9|26132.9|26102.9|26137.8|26107.8|26132.2|26102.2|0
1634702700000|2021-10-20 04:05:00|26132.2|26102.2|26127|26097|26132.2|26102.2|26125.9|26095.9|0
1634703000000|2021-10-20 04:10:00|26127.6|26097.6|26122.6|26092.6|26127.6|26097.6|26120.1|26090.1|0
1634703300000|2021-10-20 04:15:00|26122|26092|26120.1|26090.1|26122|26092|26119.3|26089.3|0
1634703600000|2021-10-20 04:20:00|26119.3|26089.3|26111.5|26081.5|26121.7|26091.7|26110.1|26080.1|0
1634703900000|2021-10-20 04:25:00|26110.7|26080.7|26111.8|26081.8|26113.4|26083.4|26110.7|26080.7|0
1634704200000|2021-10-20 04:30:00|26112.6|26082.6|26113.3|26083.3|26114.5|26084.5|26111.8|26081.8|0
1634704500000|2021-10-20 04:35:00|26112.7|26082.7|26114.1|26084.1|26114.1|26084.1|26111.9|26081.9|0
1634704800000|2021-10-20 04:40:00|26113.8|26083.8|26110.8|26080.8|26114.1|26084.1|26110.8|26080.8|0
1634705100000|2021-10-20 04:45:00|26111.3|26081.3|26110.1|26080.1|26111.3|26081.3|26108.6|26078.6|0
1634705400000|2021-10-20 04:50:00|26110.9|26080.9|26110.1|26080.1|26111.4|26081.4|26108.7|26078.7|0
1634705700000|2021-10-20 04:55:00|26109.3|26079.3|26108.7|26078.7|26113|26083|26108.4|26078.4|0
1634706000000|2021-10-20 05:00:00|26108.1|26078.1|26094.5|26089.5|26132.5|26127.5|26091.5|26078.1|826
1634706300000|2021-10-20 05:05:00|26094|26089|26079|26074|26099.5|26094.5|26071.5|26066.5|793
1634706600000|2021-10-20 05:10:00|26076|26071|26101|26096|26106|26101|26067|26062|749
1634706900000|2021-10-20 05:15:00|26101.5|26096.5|26077.5|26072.5|26109.5|26104.5|26072|26067|663
1634707200000|2021-10-20 05:20:00|26078|26073|26081|26076|26086|26081|26065|26060|655
1634707500000|2021-10-20 05:25:00|26081.5|26076.5|26107|26102|26107|26102|26081|26076|412
1634707800000|2021-10-20 05:30:00|26107.5|26102.5|26090|26085|26107.5|26102.5|26086|26081|526
1634708100000|2021-10-20 05:35:00|26087|26082|26113.5|26108.5|26120|26115|26084.5|26079.5|708
1634708400000|2021-10-20 05:40:00|26113|26108|26123.5|26118.5|26137|26132|26110.5|26105.5|679
1634708700000|2021-10-20 05:45:00|26123|26118|26137.5|26132.5|26148.5|26143.5|26120.5|26115.5|427
1634709000000|2021-10-20 05:50:00|26138|26133|26121|26116|26146|26141|26121|26116|474
1634709300000|2021-10-20 05:55:00|26121.5|26116.5|26113.5|26108.5|26129|26124|26110.5|26105.5|513
1634709600000|2021-10-20 06:00:00|26113|26108|26103.5|26098.5|26118.5|26113.5|26088|26083|607
1634709900000|2021-10-20 06:05:00|26103|26098|26094.5|26089.5|26103.5|26098.5|26085|26080|439
1634710200000|2021-10-20 06:10:00|26094|26089|26096.5|26091.5|26111|26106|26092.5|26087.5|423
1634710500000|2021-10-20 06:15:00|26096|26091|26097|26092|26109|26104|26089.5|26084.5|441
1634710800000|2021-10-20 06:20:00|26097.5|26092.5|26075.5|26070.5|26102|26097|26073.5|26068.5|589
1634711100000|2021-10-20 06:25:00|26074.5|26069.5|26068.5|26063.5|26082.5|26077.5|26063.5|26058.5|550
1634711400000|2021-10-20 06:30:00|26068|26063|26082.5|26077.5|26090.5|26085.5|26061|26056|682
1634711700000|2021-10-20 06:35:00|26083|26078|26102|26097|26103|26098|26077.5|26072.5|596
1634712000000|2021-10-20 06:40:00|26101.5|26096.5|26101.5|26096.5|26111|26106|26099.5|26094.5|503
1634712300000|2021-10-20 06:45:00|26101|26096|26098|26093|26110.5|26105.5|26093|26088|408
1634712600000|2021-10-20 06:50:00|26098.5|26093.5|26070|26065|26099.5|26094.5|26066|26061|668
1634712900000|2021-10-20 06:55:00|26070.5|26065.5|26037.5|26032.5|26070.5|26065.5|26008|26003|2038
1634713200000|2021-10-20 07:00:00|26037|26032|26061.5|26056.5|26062.5|26057.5|26028.5|26023.5|853
1634713500000|2021-10-20 07:05:00|26060.5|26055.5|26045|26040|26066|26061|26036.5|26031.5|939
1634713800000|2021-10-20 07:10:00|26046|26041|26097|26092|26107.5|26102.5|26046|26041|1072
1634714100000|2021-10-20 07:15:00|26096.5|26091.5|26072.5|26067.5|26100|26095|26067.5|26062.5|895
1634714400000|2021-10-20 07:20:00|26072|26067|26079|26074|26079.5|26074.5|26057.5|26052.5|589
1634714700000|2021-10-20 07:25:00|26078.5|26073.5|26075|26070|26083.5|26078.5|26068.5|26063.5|366
1634715000000|2021-10-20 07:30:00|26074|26069|26058|26053|26084.5|26079.5|26050|26045|609
1634715300000|2021-10-20 07:35:00|26058.5|26053.5|26054|26049|26064.5|26059.5|26049.5|26044.5|418
1634715600000|2021-10-20 07:40:00|26053|26048|26062.5|26057.5|26064|26059|26047.5|26042.5|508
1634715900000|2021-10-20 07:45:00|26063|26058|26058|26053|26069.5|26064.5|26057|26052|485
1634716200000|2021-10-20 07:50:00|26058.5|26053.5|26062|26057|26065.5|26060.5|26052.5|26047.5|810
1634716500000|2021-10-20 07:55:00|26060|26055|26088.5|26083.5|26091|26086|26056|26051|1244
1634716800000|2021-10-20 08:00:00|26089|26084|26121|26116|26121|26116|26087.5|26082.5|1100
1634717100000|2021-10-20 08:05:00|26122|26117|26141.5|26136.5|26145.5|26140.5|26118.5|26113.5|1518
1634717400000|2021-10-20 08:10:00|26140.5|26135.5|26157|26152|26157.5|26152.5|26129|26124|1551
1634717700000|2021-10-20 08:15:00|26156.5|26151.5|26175.5|26170.5|26183|26178|26156.5|26151.5|920
1634718000000|2021-10-20 08:20:00|26176|26171|26169.5|26164.5|26185|26180|26155.5|26150.5|1153
1634718300000|2021-10-20 08:25:00|26169|26164|26160.5|26155.5|26173.5|26168.5|26153|26148|1004
1634718600000|2021-10-20 08:30:00|26169.2|26139.2|26169.7|26139.7|26175.1|26145.1|26169.2|26139.2|3
1634718900000|2021-10-20 08:35:00|26168.9|26138.9|26173.8|26143.8|26182.1|26152.1|26168.1|26138.1|0
1634719200000|2021-10-20 08:40:00|26174.4|26144.4|26171.3|26141.3|26174.4|26144.4|26164.8|26134.8|0
1634719500000|2021-10-20 08:45:00|26170.7|26140.7|26181.5|26151.5|26182|26152|26170.7|26140.7|0
1634719800000|2021-10-20 08:50:00|26182|26152|26184.4|26154.4|26193.7|26163.7|26182|26152|0
1634720100000|2021-10-20 08:55:00|26183.6|26153.6|26187.2|26157.2|26191.1|26161.1|26182.3|26152.3|0
1634720400000|2021-10-20 09:00:00|26186.7|26156.7|26183|26153|26188.1|26158.1|26181.4|26151.4|0
1634720700000|2021-10-20 09:05:00|26184.5|26154.5|26187|26157|26190.6|26160.6|26183|26153|0
1634721000000|2021-10-20 09:10:00|26185.4|26155.4|26172|26142|26187.6|26157.6|26172|26142|0
1634721300000|2021-10-20 09:15:00|26168.5|26160.5|26155|26147|26177.5|26169.5|26155|26147|171
1634721600000|2021-10-20 09:20:00|26154.5|26146.5|26151|26143|26156|26148|26148|26140|211
1634721900000|2021-10-20 09:25:00|26152|26144|26159|26151|26161|26153|26147|26139|330
1634722200000|2021-10-20 09:30:00|26158.5|26150.5|26155|26147|26176.5|26168.5|26154|26146|408
1634722500000|2021-10-20 09:35:00|26154.5|26146.5|26167|26159|26167.5|26159.5|26154|26146|211
1634722800000|2021-10-20 09:40:00|26167.5|26159.5|26162.5|26154.5|26169.5|26161.5|26153.5|26145.5|145
1634723100000|2021-10-20 09:45:00|26162|26154|26164|26156|26166|26158|26154|26146|121
1634723400000|2021-10-20 09:50:00|26166|26158|26165.5|26157.5|26170.5|26162.5|26155|26147|103
1634723700000|2021-10-20 09:55:00|26166|26158|26165.5|26157.5|26172|26164|26163|26155|68
1634724000000|2021-10-20 10:00:00|26166|26158|26166|26158|26166.5|26158.5|26163.5|26155.5|46
1634724300000|2021-10-20 10:05:00|26165.5|26157.5|26169|26161|26172|26164|26164.5|26156.5|47
1634724600000|2021-10-20 10:10:00|26168.5|26160.5|26173.5|26165.5|26175.5|26167.5|26165|26157|71
1634724900000|2021-10-20 10:15:00|26173|26165|26165|26157|26177|26169|26164.5|26156.5|55
1634725200000|2021-10-20 10:20:00|26165.5|26157.5|26158.5|26150.5|26166|26158|26158.5|26150.5|35
1634725500000|2021-10-20 10:25:00|26158|26150|26164.5|26156.5|26168|26160|26157|26149|83
1634725800000|2021-10-20 10:30:00|26165|26157|26159.5|26151.5|26165|26157|26157.5|26149.5|31
1634726100000|2021-10-20 10:35:00|26159|26151|26160|26152|26164.5|26156.5|26156.5|26148.5|26
1634726400000|2021-10-20 10:40:00|26159.5|26151.5|26169|26161|26170.5|26162.5|26153|26145|32
1634726700000|2021-10-20 10:45:00|26168.5|26160.5|26172.5|26164.5|26177.5|26169.5|26168|26160|73
1634727000000|2021-10-20 10:50:00|26171.5|26163.5|26173.5|26165.5|26174.5|26166.5|26167|26159|33
1634727300000|2021-10-20 10:55:00|26174|26166|26171|26163|26176.5|26168.5|26165|26157|25
1634727600000|2021-10-20 11:00:00|26172|26164|26165.5|26157.5|26175.5|26167.5|26165.5|26157.5|17
1634727900000|2021-10-20 11:05:00|26166|26158|26158|26150|26174|26166|26157|26149|45
1634728200000|2021-10-20 11:10:00|26157.5|26149.5|26156|26148|26161.5|26153.5|26153.5|26145.5|65
1634728500000|2021-10-20 11:15:00|26155.5|26147.5|26160|26152|26168|26160|26154.5|26146.5|62
1634728800000|2021-10-20 11:20:00|26159.5|26151.5|26155|26147|26161.5|26153.5|26148.5|26140.5|88
1634729100000|2021-10-20 11:25:00|26154.5|26146.5|26148|26140|26156.5|26148.5|26148|26140|39
1634729400000|2021-10-20 11:30:00|26147|26139|26146.5|26138.5|26150|26142|26144|26136|65
1634729700000|2021-10-20 11:35:00|26147|26139|26143.5|26135.5|26148|26140|26141|26133|40
1634730000000|2021-10-20 11:40:00|26144|26136|26157.5|26149.5|26157.5|26149.5|26144|26136|144
1634730300000|2021-10-20 11:45:00|26158|26150|26156|26148|26160.5|26152.5|26153.5|26145.5|118
1634730600000|2021-10-20 11:50:00|26155.5|26147.5|26153|26145|26158|26150|26153|26145|31
1634730900000|2021-10-20 11:55:00|26153.5|26145.5|26140.5|26132.5|26157|26149|26140.5|26132.5|54
1634731200000|2021-10-20 12:00:00|26141|26133|26152|26144|26153|26145|26138.5|26130.5|114
1634731500000|2021-10-20 12:05:00|26152.5|26144.5|26168|26160|26168|26160|26151.5|26143.5|98
1634731800000|2021-10-20 12:10:00|26168.5|26160.5|26189|26181|26190.5|26182.5|26168|26160|180
1634732100000|2021-10-20 12:15:00|26188.5|26180.5|26185|26177|26192.5|26184.5|26178.5|26170.5|105
1634732400000|2021-10-20 12:20:00|26184.5|26176.5|26191.5|26183.5|26200.5|26192.5|26179|26171|155
1634732700000|2021-10-20 12:25:00|26192|26184|26198.5|26190.5|26204|26196|26191.5|26183.5|123
1634733000000|2021-10-20 12:30:00|26199|26191|26206.5|26198.5|26207|26199|26198|26190|97
1634733300000|2021-10-20 12:35:00|26207|26199|26206|26198|26211.5|26203.5|26203.5|26195.5|283
1634733600000|2021-10-20 12:40:00|26206.5|26198.5|26193|26185|26208.5|26200.5|26192.5|26184.5|130
1634733900000|2021-10-20 12:45:00|26193.5|26185.5|26202|26194|26208|26200|26192|26184|82
1634734200000|2021-10-20 12:50:00|26202.5|26194.5|26192|26184|26212.5|26204.5|26192|26184|78
1634734500000|2021-10-20 12:55:00|26191|26183|26195.5|26187.5|26209.5|26201.5|26191|26183|86
1634734800000|2021-10-20 13:00:00|26195|26187|26189|26181|26199.5|26191.5|26189|26181|68
1634735100000|2021-10-20 13:05:00|26188.5|26180.5|26201|26193|26208.5|26200.5|26186.5|26178.5|92
1634735400000|2021-10-20 13:10:00|26202|26194|26209|26201|26210|26202|26200|26192|42
1634735700000|2021-10-20 13:15:00|26209.5|26201.5|26196|26188|26212.5|26204.5|26193.5|26185.5|91
1634736000000|2021-10-20 13:20:00|26196.5|26188.5|26219.5|26211.5|26220|26212|26196.5|26188.5|311
1634736300000|2021-10-20 13:25:00|26219|26211|26198.5|26190.5|26219|26211|26198.5|26190.5|117
1634736600000|2021-10-20 13:30:00|26199|26191|26163|26155|26199|26191|26151|26143|709
1634736900000|2021-10-20 13:35:00|26162.5|26154.5|26156|26148|26175|26167|26152|26144|435
1634737200000|2021-10-20 13:40:00|26155.5|26147.5|26129|26121|26161|26153|26127|26119|453
1634737500000|2021-10-20 13:45:00|26128.5|26120.5|26104|26096|26135|26127|26101|26093|659
1634737800000|2021-10-20 13:50:00|26103.5|26095.5|26102|26094|26110.5|26102.5|26095|26087|525
1634738100000|2021-10-20 13:55:00|26102.5|26094.5|26119.5|26111.5|26123.5|26115.5|26101.5|26093.5|290
1634738400000|2021-10-20 14:00:00|26120|26112|26088|26080|26120|26112|26086|26078|314
1634738700000|2021-10-20 14:05:00|26088.5|26080.5|26095|26087|26097|26089|26072.5|26064.5|346
1634739000000|2021-10-20 14:10:00|26095.5|26087.5|26128|26120|26132|26124|26090.5|26082.5|350
1634739300000|2021-10-20 14:15:00|26128.5|26120.5|26140|26132|26146.5|26138.5|26128|26120|325
1634739600000|2021-10-20 14:20:00|26141|26133|26155.5|26147.5|26156|26148|26140|26132|278
1634739900000|2021-10-20 14:25:00|26155|26147|26185|26177|26186|26178|26153.5|26145.5|288
1634740200000|2021-10-20 14:30:00|26185.5|26177.5|26195.5|26187.5|26198.5|26190.5|26181|26173|296
1634740500000|2021-10-20 14:35:00|26196|26188|26154.5|26146.5|26197|26189|26154.5|26146.5|239
1634740800000|2021-10-20 14:40:00|26159|26151|26165|26157|26166|26158|26147|26139|241
1634741100000|2021-10-20 14:45:00|26167.5|26159.5|26176.5|26168.5|26177.5|26169.5|26164.5|26156.5|129
1634741400000|2021-10-20 14:50:00|26176|26168|26178|26170|26183|26175|26171|26163|134
1634741700000|2021-10-20 14:55:00|26178.5|26170.5|26156|26148|26190|26182|26156|26148|200
1634742000000|2021-10-20 15:00:00|26156.5|26148.5|26152|26144|26176.5|26168.5|26144.5|26136.5|259
1634742300000|2021-10-20 15:05:00|26153|26145|26160|26152|26165.5|26157.5|26147.5|26139.5|139
1634742600000|2021-10-20 15:10:00|26159.5|26151.5|26149.5|26141.5|26160|26152|26145.5|26137.5|112
1634742900000|2021-10-20 15:15:00|26148|26140|26128.5|26120.5|26149|26141|26120.5|26112.5|229
1634743200000|2021-10-20 15:20:00|26129|26121|26132.5|26124.5|26136|26128|26124|26116|111
1634743500000|2021-10-20 15:25:00|26132|26124|26136.5|26128.5|26141.5|26133.5|26126|26118|101
1634743800000|2021-10-20 15:30:00|26137.5|26129.5|26152|26144|26156.5|26148.5|26133.5|26125.5|232
1634744100000|2021-10-20 15:35:00|26152.5|26144.5|26145|26137|26157.5|26149.5|26144|26136|130
1634744400000|2021-10-20 15:40:00|26145.5|26137.5|26143|26135|26150|26142|26139.5|26131.5|60
1634744700000|2021-10-20 15:45:00|26143.5|26135.5|26162|26154|26164.5|26156.5|26138|26130|71
1634745000000|2021-10-20 15:50:00|26163.5|26155.5|26155.5|26147.5|26170.5|26162.5|26153|26145|119
1634745300000|2021-10-20 15:55:00|26156.5|26148.5|26156|26148|26159.5|26151.5|26151.5|26143.5|31
1634745600000|2021-10-20 16:00:00|26156.5|26148.5|26149|26141|26157.5|26149.5|26148|26140|38
1634745900000|2021-10-20 16:05:00|26149.5|26141.5|26137|26129|26153|26145|26137|26129|80
1634746200000|2021-10-20 16:10:00|26136.5|26128.5|26146|26138|26150.5|26142.5|26133|26125|50
1634746500000|2021-10-20 16:15:00|26146.5|26138.5|26146.5|26138.5|26153|26145|26139|26131|44
1634746800000|2021-10-20 16:20:00|26146|26138|26152.5|26144.5|26161|26153|26145.5|26137.5|37
1634747100000|2021-10-20 16:25:00|26153|26145|26146.5|26138.5|26154.5|26146.5|26144|26136|30
1634747400000|2021-10-20 16:30:00|26146|26138|26154.5|26146.5|26164|26156|26145|26137|50
1634747700000|2021-10-20 16:35:00|26155|26147|26156.5|26148.5|26157.5|26149.5|26151|26143|52
1634748000000|2021-10-20 16:40:00|26155.5|26147.5|26152|26144|26157|26149|26146|26138|31
1634748300000|2021-10-20 16:45:00|26151.5|26143.5|26155|26147|26158|26150|26149.5|26141.5|25
1634748600000|2021-10-20 16:50:00|26155.5|26147.5|26159.5|26151.5|26160.5|26152.5|26151|26143|27
1634748900000|2021-10-20 16:55:00|26160|26152|26152|26144|26160.5|26152.5|26149|26141|40
1634749200000|2021-10-20 17:00:00|26152.5|26144.5|26133.5|26125.5|26155|26147|26130.5|26122.5|58
1634749500000|2021-10-20 17:05:00|26134|26126|26118|26110|26141|26133|26116.5|26108.5|62
1634749800000|2021-10-20 17:10:00|26118.5|26110.5|26112|26104|26125|26117|26112|26104|60
1634750100000|2021-10-20 17:15:00|26111.5|26103.5|26096|26088|26112.5|26104.5|26094.5|26086.5|129
1634750400000|2021-10-20 17:20:00|26095.5|26087.5|26106|26098|26107|26099|26082.5|26074.5|102
1634750700000|2021-10-20 17:25:00|26105.5|26097.5|26108.5|26100.5|26110|26102|26097|26089|36
1634751000000|2021-10-20 17:30:00|26109|26101|26104.5|26096.5|26117.5|26109.5|26100|26092|40
1634751300000|2021-10-20 17:35:00|26105|26097|26112|26104|26118|26110|26104|26096|30
1634751600000|2021-10-20 17:40:00|26112.5|26104.5|26119.5|26111.5|26122|26114|26110|26102|39
1634751900000|2021-10-20 17:45:00|26119|26111|26112|26104|26124|26116|26109.5|26101.5|43
1634752200000|2021-10-20 17:50:00|26112.5|26104.5|26119|26111|26119|26111|26108.5|26100.5|10
1634752500000|2021-10-20 17:55:00|26118.5|26110.5|26124.5|26116.5|26126.5|26118.5|26114.5|26106.5|31
1634752800000|2021-10-20 18:00:00|26124|26116|26129.5|26121.5|26132.5|26124.5|26120.5|26112.5|54
1634753100000|2021-10-20 18:05:00|26129|26121|26131|26123|26132|26124|26122|26114|47
1634753400000|2021-10-20 18:10:00|26130.5|26122.5|26139.5|26131.5|26139.5|26131.5|26128|26120|19
1634753700000|2021-10-20 18:15:00|26139|26131|26128|26120|26144.5|26136.5|26127|26119|28
1634754000000|2021-10-20 18:20:00|26128.5|26120.5|26130.5|26122.5|26134.5|26126.5|26125|26117|47
1634754300000|2021-10-20 18:25:00|26131.5|26123.5|26141|26133|26141|26133|26131.5|26123.5|42
1634754600000|2021-10-20 18:30:00|26141.5|26133.5|26147.5|26139.5|26152|26144|26140|26132|74
1634754900000|2021-10-20 18:35:00|26148.5|26140.5|26149.5|26141.5|26152.5|26144.5|26145.5|26137.5|18
1634755200000|2021-10-20 18:40:00|26149|26141|26140|26132|26150.5|26142.5|26136.5|26128.5|29
1634755500000|2021-10-20 18:45:00|26140.5|26132.5|26141|26133|26143.5|26135.5|26136|26128|41
1634755800000|2021-10-20 18:50:00|26140.5|26132.5|26150.5|26142.5|26150.5|26142.5|26140|26132|92
1634756100000|2021-10-20 18:55:00|26152.5|26144.5|26161.1|26131.1|26161.1|26150|26147|26130.8|85
1634756400000|2021-10-20 19:00:00|26161.5|26131.5|26155.9|26125.9|26172.4|26142.4|26155.1|26125.1|0
1634756700000|2021-10-20 19:05:00|26156.1|26126.1|26164.1|26134.1|26169.2|26139.2|26154.9|26124.9|0
1634757000000|2021-10-20 19:10:00|26164.3|26134.3|26165|26135|26165.7|26135.7|26160|26130|0
1634757300000|2021-10-20 19:15:00|26164.8|26134.8|26159.5|26129.5|26166.2|26136.2|26157.1|26127.1|0
1634757600000|2021-10-20 19:20:00|26159.3|26129.3|26162.3|26132.3|26162.5|26132.5|26155.4|26125.4|0
1634757900000|2021-10-20 19:25:00|26159.3|26129.3|26157.1|26127.1|26162.1|26132.1|26156.3|26126.3|0
1634758200000|2021-10-20 19:30:00|26156.9|26126.9|26165.2|26135.2|26165.2|26135.2|26148.4|26118.4|0
1634758500000|2021-10-20 19:35:00|26164.9|26134.9|26150.8|26120.8|26164.9|26134.9|26150.8|26120.8|0
1634758800000|2021-10-20 19:40:00|26151|26121|26151.6|26121.6|26153.9|26123.9|26150.1|26120.1|0
1634759100000|2021-10-20 19:45:00|26151.8|26121.8|26138.5|26108.5|26154.5|26124.5|26138.4|26108.4|0
1634759400000|2021-10-20 19:50:00|26140|26110|26134.6|26104.6|26143.5|26113.5|26133.3|26103.3|0
1634759700000|2021-10-20 19:55:00|26134.3|26104.3|26151.1|26121.1|26153|26123|26123.4|26093.4|0
1634760000000|2021-10-20 20:00:00|26153.5|26123.5|26136.5|26106.5|26160.4|26130.4|26135.3|26105.3|0
1634760300000|2021-10-20 20:05:00|26135.3|26105.3|26129.5|26099.5|26138.8|26108.8|26128.4|26098.4|0
1634760600000|2021-10-20 20:10:00|26130.7|26100.7|26132.9|26102.9|26137.5|26107.5|26128.3|26098.3|0
1634760900000|2021-10-20 20:15:00|26130.6|26100.6|26132.9|26102.9|26134.1|26104.1|26128.3|26098.3|0
1634761200000|2021-10-20 20:20:00|26133.5|26103.5|26128.3|26098.3|26135.2|26105.2|26128.3|26098.3|0
1634761500000|2021-10-20 20:25:00|26124.8|26094.8|26129.5|26099.5|26132.9|26102.9|26124.8|26094.8|0
1634761800000|2021-10-20 20:30:00|26130.6|26100.6|26131.8|26101.8|26131.8|26101.8|26129.5|26099.5|0
1634762100000|2021-10-20 20:35:00|26132.9|26102.9|26134.1|26104.1|26134.1|26104.1|26131.8|26101.8|0
1634762400000|2021-10-20 20:40:00|26132.9|26102.9|26132.9|26102.9|26134.1|26104.1|26131.8|26101.8|0
1634762700000|2021-10-20 20:45:00|26134.1|26104.1|26130.6|26100.6|26135.2|26105.2|26130.6|26100.6|0
1634763000000|2021-10-20 20:50:00|26131.8|26101.8|26130.6|26100.6|26132.9|26102.9|26130.6|26100.6|0
1634763300000|2021-10-20 20:55:00|26131.2|26101.2|26131.6|26101.6|26132.9|26102.9|26130.6|26100.6|0
1634763600000|2021-10-20 21:00:00|26131.8|26101.8|26132.3|26102.3|26132.3|26102.3|26130.3|26100.3|0
1634763900000|2021-10-20 21:05:00|26131.6|26101.6|26133|26103|26133|26103|26131.1|26101.1|0
1634764200000|2021-10-20 21:10:00|26133.1|26103.1|26132.8|26102.8|26133.1|26103.1|26132.8|26102.8|0
1634764500000|2021-10-20 21:15:00|26132.5|26102.5|26131.3|26101.3|26132.6|26102.6|26130.7|26100.7|0
1634764800000|2021-10-20 21:20:00|26131.4|26101.4|26131.3|26101.3|26131.8|26101.8|26130.6|26100.6|0
1634765100000|2021-10-20 21:25:00|26131.4|26101.4|26133.1|26103.1|26133.1|26103.1|26131.3|26101.3|0
1634765400000|2021-10-20 21:30:00|26132.3|26102.3|26132.3|26102.3|26132.3|26102.3|26131.8|26101.8|0
1634765700000|2021-10-20 21:35:00|26131.4|26101.4|26130.6|26100.6|26131.4|26101.4|26130.1|26100.1|0
1634766000000|2021-10-20 21:40:00|26130.9|26100.9|26130.4|26100.4|26130.9|26100.9|26130.2|26100.2|0
1634766300000|2021-10-20 21:45:00|26130.3|26100.3|26130|26100|26130.8|26100.8|26130|26100|0
1634766600000|2021-10-20 21:50:00|26130.2|26100.2|26130.5|26100.5|26131.2|26101.2|26130.2|26100.2|0
1634766900000|2021-10-20 21:55:00|26130.7|26100.7|26130.4|26100.4|26130.7|26100.7|26130.4|26100.4|0
1634767200000|2021-10-20 22:00:00|26133.3|26103.3|26135.2|26105.2|26139.8|26109.8|26130.4|26100.4|0
1634767500000|2021-10-20 22:05:00|26134.6|26104.6|26131.7|26101.7|26135.7|26105.7|26131.7|26101.7|0
1634767800000|2021-10-20 22:10:00|26132.9|26102.9|26124.1|26094.1|26132.9|26102.9|26124.1|26094.1|0
1634768100000|2021-10-20 22:15:00|26122.9|26092.9|26131|26101|26131|26101|26122.9|26092.9|0
1634768400000|2021-10-20 22:20:00|26129.8|26099.8|26127|26097|26131|26101|26125.9|26095.9|0
1634768700000|2021-10-20 22:25:00|26128.2|26098.2|26124.7|26094.7|26128.2|26098.2|26123.6|26093.6|0
1634769000000|2021-10-20 22:30:00|26127|26097|26130.5|26100.5|26130.5|26100.5|26125.9|26095.9|0
1634769300000|2021-10-20 22:35:00|26131.1|26101.1|26130.5|26100.5|26134|26104|26128.2|26098.2|0
1634769600000|2021-10-20 22:40:00|26130.7|26100.7|26129.5|26099.5|26131.8|26101.8|26128.4|26098.4|0
1634769900000|2021-10-20 22:45:00|26130.7|26100.7|26129.7|26099.7|26130.9|26100.9|26128.9|26098.9|0
1634770200000|2021-10-20 22:50:00|26130.9|26100.9|26125.1|26095.1|26130.9|26100.9|26124|26094|0
1634770500000|2021-10-20 22:55:00|26126.3|26096.3|26126.3|26096.3|26127.4|26097.4|26124|26094|0
1634770800000|2021-10-20 23:00:00|26127.4|26097.4|26132.7|26102.7|26133.9|26103.9|26127.4|26097.4|0
1634771100000|2021-10-20 23:05:00|26133.3|26103.3|26131.7|26101.7|26133.9|26103.9|26129.3|26099.3|0
1634771400000|2021-10-20 23:10:00|26132.9|26102.9|26131.7|26101.7|26134|26104|26131.7|26101.7|0
1634771700000|2021-10-20 23:15:00|26131.1|26101.1|26123.7|26093.7|26131.7|26101.7|26123.1|26093.1|0
1634772000000|2021-10-20 23:20:00|26124.9|26094.9|26123.1|26093.1|26124.9|26094.9|26120.2|26090.2|0
1634772300000|2021-10-20 23:25:00|26122|26092|26123.7|26093.7|26124.9|26094.9|26120.3|26090.3|0
1634772600000|2021-10-20 23:30:00|26122.6|26092.6|26120.8|26090.8|26124.9|26094.9|26120.8|26090.8|0
1634772900000|2021-10-20 23:35:00|26121.9|26091.9|26121.6|26091.6|26124.3|26094.3|26119.6|26089.6|0
1634773200000|2021-10-20 23:40:00|26120.4|26090.4|26123.3|26093.3|26124.5|26094.5|26120.4|26090.4|0
1634773500000|2021-10-20 23:45:00|26122.7|26092.7|26115.7|26085.7|26123.3|26093.3|26115.1|26085.1|0
1634773800000|2021-10-20 23:50:00|26116.3|26086.3|26108.1|26078.1|26116.3|26086.3|26107.9|26077.9|0
1634774100000|2021-10-20 23:55:00|26108.7|26078.7|26107.4|26077.4|26111.7|26081.7|26106.7|26076.7|0
1634774400000|2021-10-21 00:00:00|26108.6|26078.6|26107.6|26077.6|26111.7|26081.7|26099.8|26069.8|0
1634774700000|2021-10-21 00:05:00|26108.2|26078.2|26109.3|26079.3|26111.7|26081.7|26107|26077|0
1634775000000|2021-10-21 00:10:00|26109.9|26079.9|26115|26085|26115|26085|26108.7|26078.7|0
1634775300000|2021-10-21 00:15:00|26113.8|26083.8|26100.8|26070.8|26116.2|26086.2|26093.4|26063.4|0
1634775600000|2021-10-21 00:20:00|26100|26070|26105.1|26075.1|26107.2|26077.2|26095.9|26065.9|0
1634775900000|2021-10-21 00:25:00|26104.5|26074.5|26099.6|26069.6|26105.7|26075.7|26096.7|26066.7|0
1634776200000|2021-10-21 00:30:00|26100.2|26070.2|26102.1|26072.1|26103.3|26073.3|26096.6|26066.6|0
1634776500000|2021-10-21 00:35:00|26101.3|26071.3|26119.2|26089.2|26121.3|26091.3|26101.3|26071.3|0
1634776800000|2021-10-21 00:40:00|26118.6|26088.6|26122|26092|26122|26092|26115.3|26085.3|0
1634777100000|2021-10-21 00:45:00|26121.7|26091.7|26122.6|26092.6|26124.5|26094.5|26119.3|26089.3|0
1634777400000|2021-10-21 00:50:00|26122|26092|26116|26086|26122.3|26092.3|26115.2|26085.2|0
1634777700000|2021-10-21 00:55:00|26116.8|26086.8|26120.9|26090.9|26122.2|26092.2|26113.9|26083.9|0
1634778000000|2021-10-21 01:00:00|26121.7|26091.7|26111.7|26081.7|26121.7|26091.7|26108.6|26078.6|0
1634778300000|2021-10-21 01:05:00|26112.5|26082.5|26118.3|26088.3|26121.7|26091.7|26111.1|26081.1|0
1634778600000|2021-10-21 01:10:00|26118|26088|26129.8|26099.8|26129.8|26099.8|26115.8|26085.8|0
1634778900000|2021-10-21 01:15:00|26128.1|26098.1|26105.1|26100.1|26170.6|26165.6|26079.1|26074.1|2393
1634779200000|2021-10-21 01:20:00|26106.6|26101.6|26091.6|26086.6|26119.6|26114.6|26079.6|26074.6|1118
1634779500000|2021-10-21 01:25:00|26091.1|26086.1|26088.1|26083.1|26107.6|26102.6|26071.6|26066.6|745
1634779800000|2021-10-21 01:30:00|26087.1|26082.1|26108.6|26103.6|26108.6|26103.6|26025.6|26020.6|5612
1634780100000|2021-10-21 01:35:00|26107.6|26102.6|26122.6|26117.6|26204.1|26199.1|26107.6|26102.6|5247
1634780400000|2021-10-21 01:40:00|26125.6|26120.6|26069.6|26064.6|26149.1|26144.1|26067.6|26062.6|3627
1634780700000|2021-10-21 01:45:00|26069.1|26064.1|26117.6|26112.6|26117.6|26112.6|26049.1|26044.1|2801
1634781000000|2021-10-21 01:50:00|26120.1|26115.1|26128.6|26123.6|26187.6|26182.6|26101.6|26096.6|3106
1634781300000|2021-10-21 01:55:00|26129.1|26124.1|26108.6|26103.6|26142.1|26137.1|26085.1|26080.1|2056
1634781600000|2021-10-21 02:00:00|26107.1|26102.1|26111.6|26106.6|26141.1|26136.1|26090.1|26085.1|1560
1634781900000|2021-10-21 02:05:00|26110.6|26105.6|26148.6|26143.6|26150.6|26145.6|26094.6|26089.6|1400
1634782200000|2021-10-21 02:10:00|26149.6|26144.6|26146.6|26141.6|26168.1|26163.1|26132.1|26127.1|1550
1634782500000|2021-10-21 02:15:00|26147.1|26142.1|26127.1|26122.1|26150.1|26145.1|26115.6|26110.6|1038
1634782800000|2021-10-21 02:20:00|26126.1|26121.1|26145.6|26140.6|26146.6|26141.6|26092.1|26087.1|1336
1634783100000|2021-10-21 02:25:00|26145.1|26140.1|26184.6|26179.6|26195.1|26190.1|26129.1|26124.1|1925
1634783400000|2021-10-21 02:30:00|26182.6|26177.6|26178.6|26173.6|26225.1|26220.1|26168.6|26163.6|2584
1634783700000|2021-10-21 02:35:00|26178.1|26173.1|26212.6|26207.6|26216.1|26211.1|26156.6|26151.6|1504
1634784000000|2021-10-21 02:40:00|26213.6|26208.6|26154.6|26149.6|26215.6|26210.6|26148.1|26143.1|1349
1634784300000|2021-10-21 02:45:00|26154.1|26149.1|26145.1|26140.1|26168.1|26163.1|26137.1|26132.1|952
1634784600000|2021-10-21 02:50:00|26144.6|26139.6|26142.1|26137.1|26148.6|26143.6|26122.1|26117.1|1030
1634784900000|2021-10-21 02:55:00|26142.6|26137.6|26161.6|26156.6|26167.6|26162.6|26131.1|26126.1|921
1634785200000|2021-10-21 03:00:00|26161.1|26156.1|26176.1|26171.1|26201.6|26196.6|26161.1|26156.1|1382
1634785500000|2021-10-21 03:05:00|26177.1|26172.1|26164.6|26159.6|26180.6|26175.6|26151.1|26146.1|789
1634785800000|2021-10-21 03:10:00|26164.1|26159.1|26152.6|26147.6|26168.6|26163.6|26138.6|26133.6|887
1634786100000|2021-10-21 03:15:00|26153.1|26148.1|26114.1|26109.1|26169.1|26164.1|26114.1|26109.1|1004
1634786400000|2021-10-21 03:20:00|26113.1|26108.1|26113.1|26108.1|26115.1|26110.1|26091.6|26086.6|1560
1634786700000|2021-10-21 03:25:00|26112.6|26107.6|26088.6|26083.6|26118.1|26113.1|26088.6|26083.6|888
1634787000000|2021-10-21 03:30:00|26087.1|26082.1|26090.1|26085.1|26100.1|26095.1|26080.1|26075.1|661
1634787300000|2021-10-21 03:35:00|26090.6|26085.6|26103.6|26098.6|26106.1|26101.1|26080.1|26075.1|519
1634787600000|2021-10-21 03:40:00|26103.1|26098.1|26096.6|26091.6|26106.6|26101.6|26088.6|26083.6|506
1634787900000|2021-10-21 03:45:00|26096.1|26091.1|26094.6|26089.6|26099.6|26094.6|26084.6|26079.6|365
1634788200000|2021-10-21 03:50:00|26094.1|26089.1|26075.6|26070.6|26094.1|26089.1|26071.1|26066.1|542
1634788500000|2021-10-21 03:55:00|26074.6|26069.6|26056.1|26051.1|26076.1|26071.1|26051.1|26046.1|1100
1634788800000|2021-10-21 04:00:00|26064|26034|26068.2|26038.2|26073.3|26043.3|26063.2|26033.2|0
1634789100000|2021-10-21 04:05:00|26069|26039|26061.8|26031.8|26069|26039|26060|26030|0
1634789400000|2021-10-21 04:10:00|26062.1|26032.1|26053.8|26023.8|26063|26033|26051.1|26021.1|0
1634789700000|2021-10-21 04:15:00|26053.2|26023.2|26038.9|26008.9|26053.2|26023.2|26036.3|26006.3|0
1634790000000|2021-10-21 04:20:00|26034.3|26004.3|26034.1|26004.1|26044.5|26014.5|26033.7|26003.7|0
1634790300000|2021-10-21 04:25:00|26034.4|26004.4|26021.5|25991.5|26034.4|26004.4|26018.6|25988.6|0
1634790600000|2021-10-21 04:30:00|26019.9|25989.9|26021.6|25991.6|26023.6|25993.6|26017.9|25987.9|0
1634790900000|2021-10-21 04:35:00|26021|25991|26029.9|25999.9|26031.4|26001.4|26019.7|25989.7|0
1634791200000|2021-10-21 04:40:00|26029.3|25999.3|26036.1|26006.1|26037.2|26007.2|26029.3|25999.3|0
1634791500000|2021-10-21 04:45:00|26035.3|26005.3|26043.2|26013.2|26043.2|26013.2|26032.6|26002.6|0
1634791800000|2021-10-21 04:50:00|26043.5|26013.5|26046.6|26016.6|26048.3|26018.3|26041.3|26011.3|0
1634792100000|2021-10-21 04:55:00|26045.8|26015.8|26047.2|26017.2|26049.3|26019.3|26042.9|26012.9|0
1634792400000|2021-10-21 05:00:00|26049.9|26019.9|26000.6|25995.6|26049.9|26029.1|25972.1|25967.1|3146
1634792700000|2021-10-21 05:05:00|26001.1|25996.1|25962.6|25957.6|26008.6|26003.6|25958.6|25953.6|1673
1634793000000|2021-10-21 05:10:00|25962.1|25957.1|25917.6|25912.6|25974.6|25969.6|25914.6|25909.6|2062
1634793300000|2021-10-21 05:15:00|25917.1|25912.1|25916.1|25911.1|25920.6|25915.6|25886.6|25881.6|2773
1634793600000|2021-10-21 05:20:00|25917.1|25912.1|25890.1|25885.1|25921.6|25916.6|25888.6|25883.6|2048
1634793900000|2021-10-21 05:25:00|25892.1|25887.1|25902.6|25897.6|25904.6|25899.6|25873.1|25868.1|1821
1634794200000|2021-10-21 05:30:00|25899.6|25894.6|25874.6|25869.6|25914.1|25909.1|25867.1|25862.1|1455
1634794500000|2021-10-21 05:35:00|25874.1|25869.1|25884.6|25879.6|25888.1|25883.1|25857.1|25852.1|1472
1634794800000|2021-10-21 05:40:00|25884.1|25879.1|25866.1|25861.1|25897.1|25892.1|25865.6|25860.6|1098
1634795100000|2021-10-21 05:45:00|25866.6|25861.6|25856.6|25851.6|25880.6|25875.6|25849.6|25844.6|2089
1634795400000|2021-10-21 05:50:00|25855.6|25850.6|25869.6|25864.6|25872.1|25867.1|25821.1|25816.1|1883
1634795700000|2021-10-21 05:55:00|25870.1|25865.1|25890.1|25885.1|25896.1|25891.1|25867.6|25862.6|1501
1634796000000|2021-10-21 06:00:00|25889.6|25884.6|25910.1|25905.1|25926.6|25921.6|25884.6|25879.6|1372
1634796300000|2021-10-21 06:05:00|25910.6|25905.6|25930.6|25925.6|25945.6|25940.6|25910.1|25905.1|1148
1634796600000|2021-10-21 06:10:00|25930.1|25925.1|25925.6|25920.6|25934.6|25929.6|25903.1|25898.1|745
1634796900000|2021-10-21 06:15:00|25926.1|25921.1|25933.6|25928.6|25934.6|25929.6|25912.6|25907.6|681
1634797200000|2021-10-21 06:20:00|25934.6|25929.6|25928.6|25923.6|25948.6|25943.6|25917.6|25912.6|673
1634797500000|2021-10-21 06:25:00|25927.1|25922.1|25918.1|25913.1|25934.6|25929.6|25915.1|25910.1|337
1634797800000|2021-10-21 06:30:00|25917.6|25912.6|25901.1|25896.1|25917.6|25912.6|25889.1|25884.1|802
1634798100000|2021-10-21 06:35:00|25900.6|25895.6|25935.6|25930.6|25937.6|25932.6|25900.6|25895.6|552
1634798400000|2021-10-21 06:40:00|25935.1|25930.1|25922.1|25917.1|25941.1|25936.1|25909.1|25904.1|586
1634798700000|2021-10-21 06:45:00|25921.6|25916.6|25933.6|25928.6|25937.1|25932.1|25916.6|25911.6|486
1634799000000|2021-10-21 06:50:00|25934.1|25929.1|25914.6|25909.6|25945.1|25940.1|25912.1|25907.1|676
1634799300000|2021-10-21 06:55:00|25913.1|25908.1|25936.1|25931.1|25938.6|25933.6|25904.6|25899.6|594
1634799600000|2021-10-21 07:00:00|25935.6|25930.6|25936.6|25931.6|25937.1|25932.1|25908.6|25903.6|706
1634799900000|2021-10-21 07:05:00|25937.6|25932.6|25905.1|25900.1|25939.1|25934.1|25891.1|25886.1|878
1634800200000|2021-10-21 07:10:00|25904.1|25899.1|25890.6|25885.6|25910.1|25905.1|25881.6|25876.6|725
1634800500000|2021-10-21 07:15:00|25890.1|25885.1|25906.6|25901.6|25913.6|25908.6|25890.1|25885.1|554
1634800800000|2021-10-21 07:20:00|25907.1|25902.1|25937.1|25932.1|25944.6|25939.6|25906.6|25901.6|696
1634801100000|2021-10-21 07:25:00|25938.1|25933.1|25983.6|25978.6|26003.6|25998.6|25933.1|25928.1|1966
1634801400000|2021-10-21 07:30:00|25983.1|25978.1|25974.6|25969.6|25987.6|25982.6|25957.1|25952.1|732
1634801700000|2021-10-21 07:35:00|25975.1|25970.1|25960.6|25955.6|25976.1|25971.1|25957.1|25952.1|371
1634802000000|2021-10-21 07:40:00|25956.6|25951.6|25975.1|25970.1|25979.1|25974.1|25955.1|25950.1|477
1634802300000|2021-10-21 07:45:00|25976.1|25971.1|25983.6|25978.6|25983.6|25978.6|25970.1|25965.1|808
1634802600000|2021-10-21 07:50:00|25984.1|25979.1|25982.6|25977.6|25987.6|25982.6|25975.1|25970.1|859
1634802900000|2021-10-21 07:55:00|25982.1|25977.1|26019.1|26014.1|26026.6|26021.6|25981.6|25976.6|2101
1634803200000|2021-10-21 08:00:00|26019.6|26014.6|25996.6|25991.6|26038.6|26033.6|25996.6|25991.6|1219
1634803500000|2021-10-21 08:05:00|25998.1|25993.1|25979.1|25974.1|25998.1|25993.1|25958.6|25953.6|1718
1634803800000|2021-10-21 08:10:00|25978.6|25973.6|25988.6|25983.6|25995.1|25990.1|25970.1|25965.1|695
1634804100000|2021-10-21 08:15:00|25988.1|25983.1|25982.1|25977.1|25990.6|25985.6|25973.1|25968.1|418
1634804400000|2021-10-21 08:20:00|25983.6|25978.6|25976.6|25971.6|25987.6|25982.6|25972.1|25967.1|632
1634804700000|2021-10-21 08:25:00|25977.1|25972.1|25975.6|25970.6|25982.6|25977.6|25966.1|25961.1|572
1634805000000|2021-10-21 08:30:00|25987.5|25957.5|25992.4|25962.4|25993.9|25963.9|25984.3|25954.3|0
1634805300000|2021-10-21 08:35:00|25993.2|25963.2|25994.4|25964.4|25995.9|25965.9|25981.1|25951.1|0
1634805600000|2021-10-21 08:40:00|25992.8|25962.8|25994.1|25964.1|25998.1|25968.1|25990.1|25960.1|0
1634805900000|2021-10-21 08:45:00|25994.4|25964.4|25986.8|25956.8|25994.7|25964.7|25983.9|25953.9|0
1634806200000|2021-10-21 08:50:00|25988.4|25958.4|25997.2|25967.2|26001.5|25971.5|25987.4|25957.4|0
1634806500000|2021-10-21 08:55:00|25998|25968|25990.2|25960.2|25999.6|25969.6|25987.9|25957.9|0
1634806800000|2021-10-21 09:00:00|25989.4|25959.4|26003.1|25973.1|26003.1|25973.1|25989.4|25959.4|0
1634807100000|2021-10-21 09:05:00|26003.8|25973.8|25987.4|25957.4|26007.7|25977.7|25987.4|25957.4|0
1634807400000|2021-10-21 09:10:00|25989|25959|25991.6|25961.6|25999.2|25969.2|25989|25959|0
1634807700000|2021-10-21 09:15:00|25976.1|25968.1|25963.1|25955.1|25979.6|25971.6|25955.1|25947.1|132
1634808000000|2021-10-21 09:20:00|25962.6|25954.6|25955.1|25947.1|25963.6|25955.6|25948.6|25940.6|65
1634808300000|2021-10-21 09:25:00|25955.6|25947.6|25963.1|25955.1|25965.6|25957.6|25951.6|25943.6|55
1634808600000|2021-10-21 09:30:00|25964.6|25956.6|25972.6|25964.6|25977.1|25969.1|25964.1|25956.1|57
1634808900000|2021-10-21 09:35:00|25973.1|25965.1|25970.6|25962.6|25975.6|25967.6|25968.1|25960.1|45
1634809200000|2021-10-21 09:40:00|25970.1|25962.1|25963.6|25955.6|25974.1|25966.1|25961.6|25953.6|62
1634809500000|2021-10-21 09:45:00|25964.1|25956.1|25957.1|25949.1|25964.1|25956.1|25953.6|25945.6|76
1634809800000|2021-10-21 09:50:00|25957.6|25949.6|25960.6|25952.6|25968.1|25960.1|25956.1|25948.1|64
1634810100000|2021-10-21 09:55:00|25960.1|25952.1|25972.6|25964.6|25975.6|25967.6|25958.6|25950.6|49
1634810400000|2021-10-21 10:00:00|25972.1|25964.1|25964.1|25956.1|25978.1|25970.1|25963.1|25955.1|50
1634810700000|2021-10-21 10:05:00|25963.6|25955.6|25962.6|25954.6|25974.1|25966.1|25959.6|25951.6|70
1634811000000|2021-10-21 10:10:00|25962.1|25954.1|25957.6|25949.6|25963.1|25955.1|25952.6|25944.6|80
1634811300000|2021-10-21 10:15:00|25957.1|25949.1|25965.1|25957.1|25967.6|25959.6|25956.6|25948.6|80
1634811600000|2021-10-21 10:20:00|25965.6|25957.6|25966.6|25958.6|25968.1|25960.1|25959.1|25951.1|105
1634811900000|2021-10-21 10:25:00|25965.6|25957.6|25978.6|25970.6|25978.6|25970.6|25965.6|25957.6|101
1634812200000|2021-10-21 10:30:00|25978.1|25970.1|25981.1|25973.1|25984.6|25976.6|25974.1|25966.1|63
1634812500000|2021-10-21 10:35:00|25981.6|25973.6|25990.1|25982.1|25991.6|25983.6|25978.1|25970.1|53
1634812800000|2021-10-21 10:40:00|25991.1|25983.1|25982.1|25974.1|25992.1|25984.1|25981.6|25973.6|70
1634813100000|2021-10-21 10:45:00|25982.6|25974.6|25984.6|25976.6|25992.6|25984.6|25982.1|25974.1|86
1634813400000|2021-10-21 10:50:00|25984.1|25976.1|25969.6|25961.6|25986.1|25978.1|25966.1|25958.1|104
1634813700000|2021-10-21 10:55:00|25970.1|25962.1|25963.6|25955.6|25973.6|25965.6|25960.1|25952.1|85
1634814000000|2021-10-21 11:00:00|25963.1|25955.1|25966.6|25958.6|25973.1|25965.1|25962.6|25954.6|63
1634814300000|2021-10-21 11:05:00|25966.1|25958.1|25962.1|25954.1|25968.6|25960.6|25960.1|25952.1|37
1634814600000|2021-10-21 11:10:00|25961.6|25953.6|25962.1|25954.1|25962.6|25954.6|25956.6|25948.6|30
1634814900000|2021-10-21 11:15:00|25962.6|25954.6|25968.1|25960.1|25968.6|25960.6|25960.6|25952.6|39
1634815200000|2021-10-21 11:20:00|25968.6|25960.6|25970.1|25962.1|25979.1|25971.1|25967.6|25959.6|95
1634815500000|2021-10-21 11:25:00|25970.6|25962.6|25969.1|25961.1|25970.6|25962.6|25960.6|25952.6|42
1634815800000|2021-10-21 11:30:00|25969.6|25961.6|25963.1|25955.1|25970.6|25962.6|25962.1|25954.1|30
1634816100000|2021-10-21 11:35:00|25962.6|25954.6|25967.6|25959.6|25970.6|25962.6|25962.6|25954.6|18
1634816400000|2021-10-21 11:40:00|25968.6|25960.6|25972.1|25964.1|25975.6|25967.6|25967.6|25959.6|94
1634816700000|2021-10-21 11:45:00|25973.1|25965.1|25978.1|25970.1|25978.1|25970.1|25969.6|25961.6|31
1634817000000|2021-10-21 11:50:00|25978.6|25970.6|25980.1|25972.1|25986.1|25978.1|25978.1|25970.1|60
1634817300000|2021-10-21 11:55:00|25979.6|25971.6|25963.1|25955.1|25979.6|25971.6|25960.1|25952.1|53
1634817600000|2021-10-21 12:00:00|25963.6|25955.6|25958.6|25950.6|25963.6|25955.6|25941.1|25933.1|156
1634817900000|2021-10-21 12:05:00|25958.1|25950.1|25957.6|25949.6|25967.1|25959.1|25951.6|25943.6|69
1634818200000|2021-10-21 12:10:00|25957.1|25949.1|25955.6|25947.6|25965.1|25957.1|25955.1|25947.1|40
1634818500000|2021-10-21 12:15:00|25955.1|25947.1|25952.6|25944.6|25955.1|25947.1|25942.1|25934.1|81
1634818800000|2021-10-21 12:20:00|25953.1|25945.1|25951.6|25943.6|25966.1|25958.1|25950.1|25942.1|42
1634819100000|2021-10-21 12:25:00|25952.1|25944.1|25950.1|25942.1|25959.6|25951.6|25948.1|25940.1|88
1634819400000|2021-10-21 12:30:00|25950.6|25942.6|25975.1|25967.1|25976.6|25968.6|25950.1|25942.1|117
1634819700000|2021-10-21 12:35:00|25975.6|25967.6|25976.6|25968.6|25979.6|25971.6|25963.6|25955.6|70
1634820000000|2021-10-21 12:40:00|25977.1|25969.1|25980.1|25972.1|25984.1|25976.1|25965.6|25957.6|109
1634820300000|2021-10-21 12:45:00|25980.6|25972.6|25972.1|25964.1|25981.1|25973.1|25969.6|25961.6|50
1634820600000|2021-10-21 12:50:00|25971.6|25963.6|25960.1|25952.1|25975.6|25967.6|25959.1|25951.1|38
1634820900000|2021-10-21 12:55:00|25959.6|25951.6|25965.6|25957.6|25970.1|25962.1|25955.6|25947.6|51
1634821200000|2021-10-21 13:00:00|25966.6|25958.6|25962.1|25954.1|25968.6|25960.6|25951.1|25943.1|51
1634821500000|2021-10-21 13:05:00|25961.1|25953.1|25958.1|25950.1|25965.1|25957.1|25953.6|25945.6|38
1634821800000|2021-10-21 13:10:00|25958.6|25950.6|25965.1|25957.1|25967.6|25959.6|25957.1|25949.1|44
1634822100000|2021-10-21 13:15:00|25966.6|25958.6|25961.1|25953.1|25976.6|25968.6|25960.1|25952.1|52
1634822400000|2021-10-21 13:20:00|25961.6|25953.6|25974.1|25966.1|25977.6|25969.6|25961.1|25953.1|29
1634822700000|2021-10-21 13:25:00|25974.6|25966.6|25964.6|25956.6|25983.6|25975.6|25964.6|25956.6|111
1634823000000|2021-10-21 13:30:00|25962.1|25954.1|25956.1|25948.1|25967.1|25959.1|25942.6|25934.6|479
1634823300000|2021-10-21 13:35:00|25955.6|25947.6|25960.1|25952.1|25964.1|25956.1|25928.1|25920.1|365
1634823600000|2021-10-21 13:40:00|25959.6|25951.6|25958.1|25950.1|25974.1|25966.1|25942.6|25934.6|295
1634823900000|2021-10-21 13:45:00|25960.1|25952.1|25965.6|25957.6|25989.6|25981.6|25953.1|25945.1|299
1634824200000|2021-10-21 13:50:00|25966.6|25958.6|25983.6|25975.6|25984.6|25976.6|25966.1|25958.1|147
1634824500000|2021-10-21 13:55:00|25983.1|25975.1|25973.6|25965.6|26000.6|25992.6|25973.1|25965.1|211
1634824800000|2021-10-21 14:00:00|25973.1|25965.1|25994.1|25986.1|25995.1|25987.1|25968.1|25960.1|238
1634825100000|2021-10-21 14:05:00|25994.6|25986.6|26008.1|26000.1|26012.1|26004.1|25989.6|25981.6|275
1634825400000|2021-10-21 14:10:00|26007.6|25999.6|26000.1|25992.1|26007.6|25999.6|25987.6|25979.6|186
1634825700000|2021-10-21 14:15:00|26000.6|25992.6|26018.1|26010.1|26018.6|26010.6|26000.6|25992.6|250
1634826000000|2021-10-21 14:20:00|26019.1|26011.1|26031.1|26023.1|26035.6|26027.6|26003.6|25995.6|282
1634826300000|2021-10-21 14:25:00|26031.6|26023.6|26044.1|26036.1|26048.6|26040.6|26023.1|26015.1|295
1634826600000|2021-10-21 14:30:00|26044.6|26036.6|26043.1|26035.1|26049.1|26041.1|26036.1|26028.1|160
1634826900000|2021-10-21 14:35:00|26043.6|26035.6|26037.1|26029.1|26045.1|26037.1|26035.6|26027.6|140
1634827200000|2021-10-21 14:40:00|26037.6|26029.6|26042.6|26034.6|26050.6|26042.6|26026.6|26018.6|191
1634827500000|2021-10-21 14:45:00|26042.1|26034.1|26045.1|26037.1|26052.6|26044.6|26040.6|26032.6|71
1634827800000|2021-10-21 14:50:00|26045.6|26037.6|26028.6|26020.6|26048.6|26040.6|26027.6|26019.6|156
1634828100000|2021-10-21 14:55:00|26029.1|26021.1|26021.6|26013.6|26038.1|26030.1|26017.1|26009.1|106
1634828400000|2021-10-21 15:00:00|26022.1|26014.1|26010.1|26002.1|26025.1|26017.1|26010.1|26002.1|144
1634828700000|2021-10-21 15:05:00|26010.6|26002.6|25996.1|25988.1|26014.6|26006.6|25992.1|25984.1|202
1634829000000|2021-10-21 15:10:00|25996.6|25988.6|26002.6|25994.6|26007.6|25999.6|25989.6|25981.6|220
1634829300000|2021-10-21 15:15:00|26001.1|25993.1|25978.6|25970.6|26003.1|25995.1|25977.1|25969.1|327
1634829600000|2021-10-21 15:20:00|25979.1|25971.1|25984.1|25976.1|25988.1|25980.1|25974.1|25966.1|121
1634829900000|2021-10-21 15:25:00|25984.6|25976.6|25951.6|25943.6|25986.6|25978.6|25947.1|25939.1|204
1634830200000|2021-10-21 15:30:00|25951.1|25943.1|25934.1|25926.1|25955.1|25947.1|25932.6|25924.6|220
1634830500000|2021-10-21 15:35:00|25932.6|25924.6|25941.1|25933.1|25950.6|25942.6|25927.6|25919.6|243
1634830800000|2021-10-21 15:40:00|25940.6|25932.6|25952.6|25944.6|25954.1|25946.1|25938.6|25930.6|208
1634831100000|2021-10-21 15:45:00|25952.1|25944.1|25962.6|25954.6|25966.6|25958.6|25945.6|25937.6|192
1634831400000|2021-10-21 15:50:00|25962.1|25954.1|25970.1|25962.1|25973.6|25965.6|25959.6|25951.6|178
1634831700000|2021-10-21 15:55:00|25970.6|25962.6|25961.1|25953.1|25970.6|25962.6|25956.6|25948.6|156
1634832000000|2021-10-21 16:00:00|25960.6|25952.6|25971.6|25963.6|25972.6|25964.6|25957.6|25949.6|43
1634832300000|2021-10-21 16:05:00|25971.1|25963.1|25967.1|25959.1|25977.1|25969.1|25960.6|25952.6|54
1634832600000|2021-10-21 16:10:00|25966.6|25958.6|25988.1|25980.1|25988.6|25980.6|25965.6|25957.6|154
1634832900000|2021-10-21 16:15:00|25988.6|25980.6|25976.1|25968.1|25988.6|25980.6|25975.1|25967.1|36
1634833200000|2021-10-21 16:20:00|25976.6|25968.6|25992.1|25984.1|25995.1|25987.1|25975.6|25967.6|47
1634833500000|2021-10-21 16:25:00|25992.6|25984.6|26000.6|25992.6|26001.1|25993.1|25991.6|25983.6|97
1634833800000|2021-10-21 16:30:00|26000.1|25992.1|25992.1|25984.1|26002.1|25994.1|25990.1|25982.1|27
1634834100000|2021-10-21 16:35:00|25991.6|25983.6|25994.6|25986.6|25998.6|25990.6|25990.6|25982.6|24
1634834400000|2021-10-21 16:40:00|25993.1|25985.1|25998.6|25990.6|25999.1|25991.1|25990.1|25982.1|16
1634834700000|2021-10-21 16:45:00|25998.1|25990.1|25985.1|25977.1|25998.6|25990.6|25982.1|25974.1|29
1634835000000|2021-10-21 16:50:00|25985.6|25977.6|25992.6|25984.6|25994.6|25986.6|25984.1|25976.1|14
1634835300000|2021-10-21 16:55:00|25993.1|25985.1|25999.1|25991.1|26006.6|25998.6|25992.6|25984.6|113
1634835600000|2021-10-21 17:00:00|25998.6|25990.6|25996.6|25988.6|26004.1|25996.1|25996.6|25988.6|14
1634835900000|2021-10-21 17:05:00|25996.1|25988.1|25999.1|25991.1|26001.6|25993.6|25989.1|25981.1|42
1634836200000|2021-10-21 17:10:00|25999.6|25991.6|25998.1|25990.1|26003.1|25995.1|25993.1|25985.1|38
1634836500000|2021-10-21 17:15:00|25997.6|25989.6|25990.1|25982.1|26000.1|25992.1|25990.1|25982.1|33
1634836800000|2021-10-21 17:20:00|25990.6|25982.6|26000.6|25992.6|26002.1|25994.1|25990.6|25982.6|17
1634837100000|2021-10-21 17:25:00|26000.1|25992.1|25999.6|25991.6|26002.1|25994.1|25994.6|25986.6|27
1634837400000|2021-10-21 17:30:00|26000.1|25992.1|25990.6|25982.6|26000.1|25992.1|25990.1|25982.1|161
1634837700000|2021-10-21 17:35:00|25990.1|25982.1|25992.1|25984.1|25995.6|25987.6|25985.1|25977.1|38
1634838000000|2021-10-21 17:40:00|25991.6|25983.6|25981.6|25973.6|25992.1|25984.1|25980.6|25972.6|21
1634838300000|2021-10-21 17:45:00|25982.1|25974.1|25966.1|25958.1|25982.6|25974.6|25962.6|25954.6|92
1634838600000|2021-10-21 17:50:00|25965.6|25957.6|25957.6|25949.6|25965.6|25957.6|25953.1|25945.1|159
1634838900000|2021-10-21 17:55:00|25958.1|25950.1|25954.1|25946.1|25966.6|25958.6|25953.6|25945.6|48
1634839200000|2021-10-21 18:00:00|25954.6|25946.6|25962.1|25954.1|25963.6|25955.6|25951.6|25943.6|69
1634839500000|2021-10-21 18:05:00|25962.6|25954.6|25969.6|25961.6|25975.1|25967.1|25961.1|25953.1|49
1634839800000|2021-10-21 18:10:00|25969.1|25961.1|25965.1|25957.1|25970.1|25962.1|25964.6|25956.6|13
1634840100000|2021-10-21 18:15:00|25964.6|25956.6|25968.1|25960.1|25982.6|25974.6|25964.1|25956.1|46
1634840400000|2021-10-21 18:20:00|25968.6|25960.6|25971.6|25963.6|25972.6|25964.6|25961.1|25953.1|40
1634840700000|2021-10-21 18:25:00|25972.1|25964.1|25987.6|25979.6|25988.1|25980.1|25972.1|25964.1|45
1634841000000|2021-10-21 18:30:00|25988.1|25980.1|25993.6|25985.6|25994.1|25986.1|25984.1|25976.1|101
1634841300000|2021-10-21 18:35:00|25993.1|25985.1|25997.6|25989.6|25998.1|25990.1|25986.6|25978.6|81
1634841600000|2021-10-21 18:40:00|25998.1|25990.1|26000.1|25992.1|26003.6|25995.6|25998.1|25990.1|42
1634841900000|2021-10-21 18:45:00|25999.6|25991.6|26013.1|26005.1|26014.6|26006.6|25997.6|25989.6|98
1634842200000|2021-10-21 18:50:00|26013.6|26005.6|26021.1|26013.1|26024.1|26016.1|26013.1|26005.1|46
1634842500000|2021-10-21 18:55:00|26022.1|26014.1|26036.5|26006.5|26036.5|26021.6|26014.6|26003.8|144
1634842800000|2021-10-21 19:00:00|26036.8|26006.8|26043.4|26013.4|26047.9|26017.9|26036.8|26006.8|0
1634843100000|2021-10-21 19:05:00|26042.8|26012.8|26042.7|26012.7|26047.1|26017.1|26041.3|26011.3|0
1634843400000|2021-10-21 19:10:00|26042.9|26012.9|26034.8|26004.8|26044.2|26014.2|26032.5|26002.5|0
1634843700000|2021-10-21 19:15:00|26034.7|26004.7|26044.9|26014.9|26047.1|26017.1|26034.4|26004.4|0
1634844000000|2021-10-21 19:20:00|26044.7|26014.7|26058.1|26028.1|26058.1|26028.1|26044.7|26014.7|0
1634844300000|2021-10-21 19:25:00|26058.2|26028.2|26045.6|26015.6|26058.3|26028.3|26044|26014|0
1634844600000|2021-10-21 19:30:00|26045.8|26015.8|26045.1|26015.1|26050.4|26020.4|26044.2|26014.2|0
1634844900000|2021-10-21 19:35:00|26045.3|26015.3|26044.6|26014.6|26046.9|26016.9|26042.4|26012.4|0
1634845200000|2021-10-21 19:40:00|26044.8|26014.8|26049.2|26019.2|26049.2|26019.2|26039.4|26009.4|0
1634845500000|2021-10-21 19:45:00|26048.5|26018.5|26040.8|26010.8|26050.9|26020.9|26040|26010|0
1634845800000|2021-10-21 19:50:00|26040.4|26010.4|26043.3|26013.3|26046.3|26016.3|26035.4|26005.4|0
1634846100000|2021-10-21 19:55:00|26043.1|26013.1|26049.5|26019.5|26058.9|26028.9|26042|26012|0
1634846400000|2021-10-21 20:00:00|26050.6|26020.6|26046|26016|26057.5|26027.5|26043.7|26013.7|0
1634846700000|2021-10-21 20:05:00|26047.2|26017.2|26057.3|26027.3|26057.3|26027.3|26046|26016|0
1634847000000|2021-10-21 20:10:00|26055|26025|26044.7|26014.7|26056.1|26026.1|26044.7|26014.7|0
1634847300000|2021-10-21 20:15:00|26043.5|26013.5|26018.9|25988.9|26043.5|26013.5|26018.1|25988.1|0
1634847600000|2021-10-21 20:20:00|26020|25990|26009.7|25979.7|26022.3|25992.3|26008.6|25978.6|0
1634847900000|2021-10-21 20:25:00|26009.1|25979.1|26006.6|25976.6|26011.2|25981.2|26001.5|25971.5|0
1634848200000|2021-10-21 20:30:00|26005.5|25975.5|25994.4|25964.4|26008.9|25978.9|25985.8|25955.8|0
1634848500000|2021-10-21 20:35:00|25993.3|25963.3|25981.7|25951.7|25995.6|25965.6|25980.6|25950.6|0
1634848800000|2021-10-21 20:40:00|25975.9|25945.9|25963.3|25933.3|25975.9|25945.9|25956.6|25926.6|0
1634849100000|2021-10-21 20:45:00|25963.9|25933.9|25971.6|25941.6|25977.3|25947.3|25962.8|25932.8|0
1634849400000|2021-10-21 20:50:00|25970.5|25940.5|25978.5|25948.5|25979.6|25949.6|25969.3|25939.3|0
1634849700000|2021-10-21 20:55:00|25979.6|25949.6|25971.4|25941.4|25979.6|25949.6|25967.7|25937.7|0
1634850000000|2021-10-21 21:00:00|25970.7|25940.7|25976.4|25946.4|25978.8|25948.8|25970.7|25940.7|0
1634850300000|2021-10-21 21:05:00|25976.3|25946.3|25977.4|25947.4|25977.6|25947.6|25975.8|25945.8|0
1634850600000|2021-10-21 21:10:00|25977.7|25947.7|25972.4|25942.4|25977.7|25947.7|25971.8|25941.8|0
1634850900000|2021-10-21 21:15:00|25971.9|25941.9|25973.6|25943.6|25975.6|25945.6|25970.4|25940.4|0
1634851200000|2021-10-21 21:20:00|25974.4|25944.4|25973.3|25943.3|25976.9|25946.9|25973.3|25943.3|0
1634851500000|2021-10-21 21:25:00|25974.3|25944.3|25973.9|25943.9|25974.3|25944.3|25971.7|25941.7|0
1634851800000|2021-10-21 21:30:00|25973.5|25943.5|25975.6|25945.6|25975.8|25945.8|25971.5|25941.5|0
1634852100000|2021-10-21 21:35:00|25977.8|25947.8|25979.4|25949.4|25979.4|25949.4|25976.4|25946.4|0
1634852400000|2021-10-21 21:40:00|25979.7|25949.7|25979.6|25949.6|25980.6|25950.6|25977.6|25947.6|0
1634852700000|2021-10-21 21:45:00|25980.2|25950.2|25980.4|25950.4|25980.6|25950.6|25979.1|25949.1|0
1634853000000|2021-10-21 21:50:00|25980.6|25950.6|25981.6|25951.6|25981.8|25951.8|25980.4|25950.4|0
1634853300000|2021-10-21 21:55:00|25982.3|25952.3|25976.8|25946.8|25982.3|25952.3|25976.1|25946.1|0
1634853600000|2021-10-21 22:00:00|25977|25947|25968.5|25938.5|25979.3|25949.3|25966.2|25936.2|0
1634853900000|2021-10-21 22:05:00|25968.6|25938.6|25962.6|25932.6|25968.6|25938.6|25958|25928|0
1634854200000|2021-10-21 22:10:00|25963.8|25933.8|25968.3|25938.3|25968.3|25938.3|25963.8|25933.8|0
1634854500000|2021-10-21 22:15:00|25970.6|25940.6|25982|25952|25982|25952|25970.6|25940.6|0
1634854800000|2021-10-21 22:20:00|25980.8|25950.8|25980.8|25950.8|25984.3|25954.3|25979.7|25949.7|0
1634855100000|2021-10-21 22:25:00|25979.7|25949.7|25977.4|25947.4|25980.8|25950.8|25972.8|25942.8|0
1634855400000|2021-10-21 22:30:00|25977.9|25947.9|25981.1|25951.1|25982|25952|25976.2|25946.2|0
1634855700000|2021-10-21 22:35:00|25982.2|25952.2|25981.1|25951.1|25984.5|25954.5|25980|25950|0
1634856000000|2021-10-21 22:40:00|25982.2|25952.2|25980|25950|25984.6|25954.6|25980|25950|0
1634856300000|2021-10-21 22:45:00|25981.2|25951.2|25985.6|25955.6|25987.9|25957.9|25979.5|25949.5|0
1634856600000|2021-10-21 22:50:00|25983.3|25953.3|25987.9|25957.9|25987.9|25957.9|25983.3|25953.3|0
1634856900000|2021-10-21 22:55:00|25989|25959|25982.1|25952.1|25989|25959|25981|25951|0
1634857200000|2021-10-21 23:00:00|25981.5|25951.5|25978|25948|25983.3|25953.3|25978|25948|0
1634857500000|2021-10-21 23:05:00|25976.9|25946.9|25983.8|25953.8|25989.4|25959.4|25973|25943|0
1634857800000|2021-10-21 23:10:00|25984.4|25954.4|25988.4|25958.4|25990.7|25960.7|25982.7|25952.7|0
1634858100000|2021-10-21 23:15:00|25987.8|25957.8|25986.2|25956.2|25988.5|25958.5|25984|25954|0
1634858400000|2021-10-21 23:20:00|25987.4|25957.4|25980|25950|25987.4|25957.4|25977.7|25947.7|0
1634858700000|2021-10-21 23:25:00|25979.4|25949.4|25979.1|25949.1|25980.5|25950.5|25977.7|25947.7|0
1634859000000|2021-10-21 23:30:00|25979.7|25949.7|25979.9|25949.9|25981|25951|25977.6|25947.6|0
1634859300000|2021-10-21 23:35:00|25978.7|25948.7|25982.1|25952.1|25982.1|25952.1|25977.6|25947.6|0
1634859600000|2021-10-21 23:40:00|25982.7|25952.7|25969.4|25939.4|25983.6|25953.6|25968.8|25938.8|0
1634859900000|2021-10-21 23:45:00|25970|25940|25974|25944|25975.1|25945.1|25968.8|25938.8|0
1634860200000|2021-10-21 23:50:00|25972.8|25942.8|25969.6|25939.6|25972.8|25942.8|25959.9|25929.9|0
1634860500000|2021-10-21 23:55:00|25969|25939|25969.5|25939.5|25973.9|25943.9|25968.4|25938.4|0
1634860800000|2021-10-22 00:00:00|25970.7|25940.7|25978|25948|25986.1|25956.1|25968.4|25938.4|0
1634861100000|2021-10-22 00:05:00|25979.2|25949.2|25976.8|25946.8|25982.6|25952.6|25975.6|25945.6|0
1634861400000|2021-10-22 00:10:00|25975.7|25945.7|25972.1|25942.1|25977.3|25947.3|25970.9|25940.9|0
1634861700000|2021-10-22 00:15:00|25973.2|25943.2|25985.6|25955.6|25987.4|25957.4|25970.9|25940.9|0
1634862000000|2021-10-22 00:20:00|25986.3|25956.3|25995.5|25965.5|25996|25966|25982.6|25952.6|0
1634862300000|2021-10-22 00:25:00|25994.9|25964.9|26006.5|25976.5|26006.5|25976.5|25989.8|25959.8|0
1634862600000|2021-10-22 00:30:00|26007.1|25977.1|26018.1|25988.1|26029.1|25999.1|26007.1|25977.1|0
1634862900000|2021-10-22 00:35:00|26018.9|25988.9|26022.2|25992.2|26024.5|25994.5|26018.1|25988.1|0
1634863200000|2021-10-22 00:40:00|26022.5|25992.5|26015.3|25985.3|26023.1|25993.1|26014.2|25984.2|0
1634863500000|2021-10-22 00:45:00|26015|25985|26002.9|25972.9|26015.3|25985.3|26001.6|25971.6|0
1634863800000|2021-10-22 00:50:00|26004.5|25974.5|26013|25983|26013|25983|26001.8|25971.8|0
1634864100000|2021-10-22 00:55:00|26012.7|25982.7|26026.8|25996.8|26027.6|25997.6|26010.9|25980.9|0
1634864400000|2021-10-22 01:00:00|26026.2|25996.2|26016.1|25986.1|26030.3|26000.3|26015.3|25985.3|0
1634864700000|2021-10-22 01:05:00|26016.7|25986.7|26030.9|26000.9|26034.4|26004.4|26016.1|25986.1|0
1634865000000|2021-10-22 01:10:00|26031.1|26001.1|26134.6|26104.6|26138.3|26108.3|26030.9|26000.9|0
1634865300000|2021-10-22 01:15:00|26141.7|26111.7|26104.1|26099.1|26161.1|26156.1|26086.1|26081.1|2542
1634865600000|2021-10-22 01:20:00|26104.6|26099.6|26143.6|26138.6|26165.1|26160.1|26095.1|26090.1|1843
1634865900000|2021-10-22 01:25:00|26145.6|26140.6|26153.1|26148.1|26164.1|26159.1|26134.6|26129.6|872
1634866200000|2021-10-22 01:30:00|26154.1|26149.1|26082.6|26077.6|26174.6|26169.6|26052.6|26047.6|5318
1634866500000|2021-10-22 01:35:00|26081.6|26076.6|26086.6|26081.6|26129.6|26124.6|26049.6|26044.6|3278
1634866800000|2021-10-22 01:40:00|26090.6|26085.6|26040.2|26035.2|26099.1|26094.1|26020.7|26015.7|3018
1634867100000|2021-10-22 01:45:00|26039.7|26034.7|25985.7|25980.7|26060.2|26055.2|25954.7|25949.7|2884
1634867400000|2021-10-22 01:50:00|25986.2|25981.2|26069.7|26064.7|26083.7|26078.7|25983.7|25978.7|3561
1634867700000|2021-10-22 01:55:00|26071.7|26066.7|26099.7|26094.7|26122.2|26117.2|26041.7|26036.7|2813
1634868000000|2021-10-22 02:00:00|26097.2|26092.2|26015.7|26010.7|26097.7|26092.7|26012.7|26007.7|2217
1634868300000|2021-10-22 02:05:00|26014.7|26009.7|26026.2|26021.2|26046.2|26041.2|25998.7|25993.7|2137
1634868600000|2021-10-22 02:10:00|26026.7|26021.7|26027.7|26022.7|26050.2|26045.2|26016.2|26011.2|1477
1634868900000|2021-10-22 02:15:00|26026.2|26021.2|26023.2|26018.2|26035.7|26030.7|25980.2|25975.2|1870
1634869200000|2021-10-22 02:20:00|26023.7|26018.7|26038.2|26033.2|26072.2|26067.2|26020.2|26015.2|1958
1634869500000|2021-10-22 02:25:00|26037.2|26032.2|26043.2|26038.2|26050.7|26045.7|26016.7|26011.7|845
1634869800000|2021-10-22 02:30:00|26042.7|26037.7|26029.2|26024.2|26062.7|26057.7|26028.7|26023.7|855
1634870100000|2021-10-22 02:35:00|26031.2|26026.2|26079.7|26074.7|26097.7|26092.7|26028.2|26023.2|1485
1634870400000|2021-10-22 02:40:00|26080.2|26075.2|26066.7|26061.7|26101.2|26096.2|26065.7|26060.7|869
1634870700000|2021-10-22 02:45:00|26066.2|26061.2|26075.7|26070.7|26087.2|26082.2|26044.2|26039.2|855
1634871000000|2021-10-22 02:50:00|26077.7|26072.7|26097.2|26092.2|26097.2|26092.2|26072.2|26067.2|658
1634871300000|2021-10-22 02:55:00|26097.7|26092.7|26099.7|26094.7|26107.2|26102.2|26077.7|26072.7|1039
1634871600000|2021-10-22 03:00:00|26100.2|26095.2|26087.2|26082.2|26121.2|26116.2|26081.2|26076.2|1242
1634871900000|2021-10-22 03:05:00|26087.7|26082.7|26128.7|26123.7|26133.7|26128.7|26080.2|26075.2|1103
1634872200000|2021-10-22 03:10:00|26126.7|26121.7|26103.7|26098.7|26130.2|26125.2|26103.7|26098.7|612
1634872500000|2021-10-22 03:15:00|26105.2|26100.2|26121.7|26116.7|26123.2|26118.2|26093.2|26088.2|717
1634872800000|2021-10-22 03:20:00|26121.2|26116.2|26141.7|26136.7|26149.2|26144.2|26114.7|26109.7|1115
1634873100000|2021-10-22 03:25:00|26141.2|26136.2|26148.7|26143.7|26151.2|26146.2|26130.2|26125.2|947
1634873400000|2021-10-22 03:30:00|26149.2|26144.2|26123.2|26118.2|26163.2|26158.2|26120.7|26115.7|1253
1634873700000|2021-10-22 03:35:00|26122.7|26117.7|26093.7|26088.7|26124.7|26119.7|26093.7|26088.7|1173
1634874000000|2021-10-22 03:40:00|26094.2|26089.2|26079.7|26074.7|26105.2|26100.2|26079.7|26074.7|1066
1634874300000|2021-10-22 03:45:00|26081.2|26076.2|26091.7|26086.7|26092.2|26087.2|26076.2|26071.2|715
1634874600000|2021-10-22 03:50:00|26092.2|26087.2|26093.7|26088.7|26098.2|26093.2|26086.7|26081.7|457
1634874900000|2021-10-22 03:55:00|26094.7|26089.7|26090.2|26085.2|26103.2|26098.2|26086.2|26081.2|651
1634875200000|2021-10-22 04:00:00|26101.8|26071.8|26095.1|26065.1|26101.8|26071.8|26093.2|26063.2|0
1634875500000|2021-10-22 04:05:00|26095.4|26065.4|26089.7|26059.7|26098.6|26068.6|26084.3|26054.3|0
1634875800000|2021-10-22 04:10:00|26090|26060|26098.8|26068.8|26099.3|26069.3|26090|26060|0
1634876100000|2021-10-22 04:15:00|26097.2|26067.2|26097.4|26067.4|26099.5|26069.5|26094.1|26064.1|0
1634876400000|2021-10-22 04:20:00|26099|26069|26096.6|26066.6|26099.2|26069.2|26095.7|26065.7|0
1634876700000|2021-10-22 04:25:00|26097.4|26067.4|26095.5|26065.5|26102.1|26072.1|26094.7|26064.7|0
1634877000000|2021-10-22 04:30:00|26094.7|26064.7|26083|26053|26097.4|26067.4|26081.3|26051.3|0
1634877300000|2021-10-22 04:35:00|26081.5|26051.5|26070.7|26040.7|26083|26053|26070.7|26040.7|0
1634877600000|2021-10-22 04:40:00|26071.3|26041.3|26100.2|26070.2|26102.3|26072.3|26069.1|26039.1|0
1634877900000|2021-10-22 04:45:00|26100.8|26070.8|26095.1|26065.1|26100.8|26070.8|26092.7|26062.7|0
1634878200000|2021-10-22 04:50:00|26094.4|26064.4|26098.6|26068.6|26098.6|26068.6|26091.1|26061.1|0
1634878500000|2021-10-22 04:55:00|26098.3|26068.3|26098.8|26068.8|26100.2|26070.2|26097.5|26067.5|0
1634878800000|2021-10-22 05:00:00|26098.6|26068.6|26119.2|26114.2|26121.7|26116.7|26089.2|26068.6|1532
1634879100000|2021-10-22 05:05:00|26118.7|26113.7|26120.2|26115.2|26142.2|26137.2|26114.2|26109.2|989
1634879400000|2021-10-22 05:10:00|26121.2|26116.2|26083.2|26078.2|26128.2|26123.2|26079.2|26074.2|908
1634879700000|2021-10-22 05:15:00|26083.7|26078.7|26076.2|26071.2|26091.2|26086.2|26054.7|26049.7|1886
1634880000000|2021-10-22 05:20:00|26074.7|26069.7|26037.7|26032.7|26074.7|26069.7|26020.7|26015.7|1608
1634880300000|2021-10-22 05:25:00|26037.2|26032.2|26036.7|26031.7|26050.7|26045.7|26017.7|26012.7|711
1634880600000|2021-10-22 05:30:00|26036.2|26031.2|26033.2|26028.2|26044.7|26039.7|26012.7|26007.7|1376
1634880900000|2021-10-22 05:35:00|26032.7|26027.7|26026.2|26021.2|26043.2|26038.2|26015.2|26010.2|677
1634881200000|2021-10-22 05:40:00|26025.2|26020.2|26006.2|26001.2|26028.7|26023.7|26004.2|25999.2|677
1634881500000|2021-10-22 05:45:00|26007.7|26002.7|26000.7|25995.7|26039.2|26034.2|25995.2|25990.2|1172
1634881800000|2021-10-22 05:50:00|25999.7|25994.7|26007.7|26002.7|26015.2|26010.2|25987.7|25982.7|641
1634882100000|2021-10-22 05:55:00|26008.2|26003.2|26021.2|26016.2|26025.7|26020.7|25992.2|25987.2|556
1634882400000|2021-10-22 06:00:00|26020.7|26015.7|26043.7|26038.7|26044.2|26039.2|26018.2|26013.2|700
1634882700000|2021-10-22 06:05:00|26045.2|26040.2|26030.2|26025.2|26056.7|26051.7|26030.2|26025.2|846
1634883000000|2021-10-22 06:10:00|26030.7|26025.7|26038.7|26033.7|26046.7|26041.7|26017.7|26012.7|788
1634883300000|2021-10-22 06:15:00|26038.2|26033.2|26034.2|26029.2|26038.2|26033.2|26018.2|26013.2|480
1634883600000|2021-10-22 06:20:00|26033.7|26028.7|26041.7|26036.7|26045.2|26040.2|26024.2|26019.2|578
1634883900000|2021-10-22 06:25:00|26042.2|26037.2|26048.7|26043.7|26062.7|26057.7|26040.2|26035.2|491
1634884200000|2021-10-22 06:30:00|26049.2|26044.2|26051.7|26046.7|26064.7|26059.7|26045.7|26040.7|438
1634884500000|2021-10-22 06:35:00|26052.2|26047.2|26059.2|26054.2|26059.2|26054.2|26049.7|26044.7|280
1634884800000|2021-10-22 06:40:00|26060.2|26055.2|26069.7|26064.7|26072.2|26067.2|26040.7|26035.7|603
1634885100000|2021-10-22 06:45:00|26071.7|26066.7|26071.7|26066.7|26072.7|26067.7|26059.2|26054.2|317
1634885400000|2021-10-22 06:50:00|26071.2|26066.2|26078.2|26073.2|26080.7|26075.7|26068.2|26063.2|402
1634885700000|2021-10-22 06:55:00|26078.7|26073.7|26076.2|26071.2|26086.7|26081.7|26072.2|26067.2|352
1634886000000|2021-10-22 07:00:00|26074.7|26069.7|26077.7|26072.7|26081.2|26076.2|26058.2|26053.2|668
1634886300000|2021-10-22 07:05:00|26078.7|26073.7|26084.7|26079.7|26098.7|26093.7|26078.2|26073.2|703
1634886600000|2021-10-22 07:10:00|26085.7|26080.7|26088.7|26083.7|26099.2|26094.2|26071.2|26066.2|496
1634886900000|2021-10-22 07:15:00|26089.2|26084.2|26105.7|26100.7|26111.2|26106.2|26085.2|26080.2|526
1634887200000|2021-10-22 07:20:00|26106.2|26101.2|26111.7|26106.7|26118.2|26113.2|26097.2|26092.2|587
1634887500000|2021-10-22 07:25:00|26111.2|26106.2|26102.7|26097.7|26116.7|26111.7|26099.7|26094.7|427
1634887800000|2021-10-22 07:30:00|26103.2|26098.2|26077.7|26072.7|26109.2|26104.2|26076.2|26071.2|740
1634888100000|2021-10-22 07:35:00|26077.2|26072.2|26088.7|26083.7|26092.7|26087.7|26073.2|26068.2|483
1634888400000|2021-10-22 07:40:00|26089.2|26084.2|26079.2|26074.2|26090.7|26085.7|26078.2|26073.2|336
1634888700000|2021-10-22 07:45:00|26079.7|26074.7|26068.2|26063.2|26082.2|26077.2|26064.7|26059.7|513
1634889000000|2021-10-22 07:50:00|26067.7|26062.7|26073.7|26068.7|26073.7|26068.7|26053.2|26048.2|763
1634889300000|2021-10-22 07:55:00|26071.2|26066.2|26091.2|26086.2|26093.2|26088.2|26068.2|26063.2|838
1634889600000|2021-10-22 08:00:00|26092.2|26087.2|26076.2|26071.2|26101.2|26096.2|26074.2|26069.2|1107
1634889900000|2021-10-22 08:05:00|26076.7|26071.7|26105.7|26100.7|26109.7|26104.7|26075.2|26070.2|1062
1634890200000|2021-10-22 08:10:00|26104.7|26099.7|26106.7|26101.7|26107.7|26102.7|26090.7|26085.7|488
1634890500000|2021-10-22 08:15:00|26107.2|26102.2|26087.2|26082.2|26115.2|26110.2|26086.2|26081.2|826
1634890800000|2021-10-22 08:20:00|26086.7|26081.7|26087.7|26082.7|26091.7|26086.7|26082.2|26077.2|256
1634891100000|2021-10-22 08:25:00|26087.2|26082.2|26110.7|26105.7|26117.2|26112.2|26080.7|26075.7|923
1634891400000|2021-10-22 08:30:00|26123.8|26093.8|26126.2|26096.2|26130.6|26100.6|26116.2|26086.2|6
1634891700000|2021-10-22 08:35:00|26125.4|26095.4|26141.3|26111.3|26151.5|26121.5|26125.4|26095.4|0
1634892000000|2021-10-22 08:40:00|26142.9|26112.9|26151.7|26121.7|26151.7|26121.7|26136.6|26106.6|0
1634892300000|2021-10-22 08:45:00|26151.1|26121.1|26145.9|26115.9|26153.3|26123.3|26145.9|26115.9|0
1634892600000|2021-10-22 08:50:00|26145.2|26115.2|26141.5|26111.5|26156.2|26126.2|26140.9|26110.9|0
1634892900000|2021-10-22 08:55:00|26140.9|26110.9|26136|26106|26140.9|26110.9|26128.6|26098.6|0
1634893200000|2021-10-22 09:00:00|26136.6|26106.6|26134.2|26104.2|26139.3|26109.3|26132.1|26102.1|0
1634893500000|2021-10-22 09:05:00|26134.8|26104.8|26141|26111|26143.1|26113.1|26134.2|26104.2|0
1634893800000|2021-10-22 09:10:00|26141.6|26111.6|26143.1|26113.1|26144.7|26114.7|26137.3|26107.3|0
1634894100000|2021-10-22 09:15:00|26142.6|26112.6|26113.7|26105.7|26142.6|26122.7|26109.2|26101.2|202
1634894400000|2021-10-22 09:20:00|26113.2|26105.2|26105.7|26097.7|26113.2|26105.2|26102.7|26094.7|57
1634894700000|2021-10-22 09:25:00|26105.2|26097.2|26104.7|26096.7|26115.2|26107.2|26101.7|26093.7|83
1634895000000|2021-10-22 09:30:00|26104.2|26096.2|26108.2|26100.2|26115.7|26107.7|26101.2|26093.2|51
1634895300000|2021-10-22 09:35:00|26108.7|26100.7|26106.2|26098.2|26113.7|26105.7|26103.7|26095.7|72
1634895600000|2021-10-22 09:40:00|26108.7|26100.7|26110.7|26102.7|26114.7|26106.7|26107.7|26099.7|49
1634895900000|2021-10-22 09:45:00|26110.2|26102.2|26109.2|26101.2|26116.2|26108.2|26108.7|26100.7|43
1634896200000|2021-10-22 09:50:00|26108.7|26100.7|26108.2|26100.2|26113.2|26105.2|26105.7|26097.7|22
1634896500000|2021-10-22 09:55:00|26108.7|26100.7|26110.2|26102.2|26111.2|26103.2|26100.2|26092.2|60
1634896800000|2021-10-22 10:00:00|26109.7|26101.7|26088.2|26080.2|26113.2|26105.2|26086.2|26078.2|172
1634897100000|2021-10-22 10:05:00|26088.7|26080.7|26091.2|26083.2|26093.7|26085.7|26084.2|26076.2|98
1634897400000|2021-10-22 10:10:00|26090.7|26082.7|26109.7|26101.7|26112.7|26104.7|26090.7|26082.7|105
1634897700000|2021-10-22 10:15:00|26109.2|26101.2|26111.2|26103.2|26116.7|26108.7|26105.2|26097.2|56
1634898000000|2021-10-22 10:20:00|26111.7|26103.7|26117.2|26109.2|26118.2|26110.2|26104.7|26096.7|42
1634898300000|2021-10-22 10:25:00|26116.7|26108.7|26107.7|26099.7|26121.2|26113.2|26107.2|26099.2|36
1634898600000|2021-10-22 10:30:00|26107.2|26099.2|26117.7|26109.7|26117.7|26109.7|26106.7|26098.7|51
1634898900000|2021-10-22 10:35:00|26118.2|26110.2|26121.2|26113.2|26121.2|26113.2|26116.2|26108.2|61
1634899200000|2021-10-22 10:40:00|26121.7|26113.7|26127.2|26119.2|26130.7|26122.7|26119.7|26111.7|104
1634899500000|2021-10-22 10:45:00|26127.7|26119.7|26132.2|26124.2|26134.2|26126.2|26121.7|26113.7|106
1634899800000|2021-10-22 10:50:00|26133.2|26125.2|26126.2|26118.2|26136.7|26128.7|26124.2|26116.2|44
1634900100000|2021-10-22 10:55:00|26125.7|26117.7|26122.2|26114.2|26128.2|26120.2|26121.2|26113.2|24
1634900400000|2021-10-22 11:00:00|26121.7|26113.7|26136.2|26128.2|26137.2|26129.2|26121.2|26113.2|41
1634900700000|2021-10-22 11:05:00|26135.7|26127.7|26134.2|26126.2|26139.2|26131.2|26131.7|26123.7|79
1634901000000|2021-10-22 11:10:00|26133.7|26125.7|26135.2|26127.2|26140.2|26132.2|26132.2|26124.2|69
1634901300000|2021-10-22 11:15:00|26135.7|26127.7|26139.7|26131.7|26142.2|26134.2|26134.7|26126.7|33
1634901600000|2021-10-22 11:20:00|26140.2|26132.2|26132.2|26124.2|26142.7|26134.7|26131.7|26123.7|31
1634901900000|2021-10-22 11:25:00|26133.2|26125.2|26129.2|26121.2|26136.2|26128.2|26127.2|26119.2|45
1634902200000|2021-10-22 11:30:00|26129.7|26121.7|26120.2|26112.2|26131.2|26123.2|26116.2|26108.2|92
1634902500000|2021-10-22 11:35:00|26119.7|26111.7|26121.7|26113.7|26125.2|26117.2|26117.7|26109.7|22
1634902800000|2021-10-22 11:40:00|26122.2|26114.2|26122.2|26114.2|26128.2|26120.2|26121.2|26113.2|29
1634903100000|2021-10-22 11:45:00|26122.7|26114.7|26131.2|26123.2|26132.2|26124.2|26121.2|26113.2|39
1634903400000|2021-10-22 11:50:00|26131.7|26123.7|26123.2|26115.2|26132.2|26124.2|26120.7|26112.7|35
1634903700000|2021-10-22 11:55:00|26122.7|26114.7|26126.2|26118.2|26128.2|26120.2|26122.7|26114.7|41
1634904000000|2021-10-22 12:00:00|26126.7|26118.7|26113.7|26105.7|26129.2|26121.2|26113.7|26105.7|54
1634904300000|2021-10-22 12:05:00|26113.2|26105.2|26117.2|26109.2|26122.2|26114.2|26113.2|26105.2|72
1634904600000|2021-10-22 12:10:00|26116.7|26108.7|26119.7|26111.7|26119.7|26111.7|26105.7|26097.7|77
1634904900000|2021-10-22 12:15:00|26120.2|26112.2|26110.2|26102.2|26122.2|26114.2|26109.2|26101.2|44
1634905200000|2021-10-22 12:20:00|26109.7|26101.7|26109.7|26101.7|26117.7|26109.7|26107.7|26099.7|34
1634905500000|2021-10-22 12:25:00|26110.2|26102.2|26118.2|26110.2|26118.2|26110.2|26108.7|26100.7|44
1634905800000|2021-10-22 12:30:00|26117.7|26109.7|26111.2|26103.2|26118.7|26110.7|26108.2|26100.2|22
1634906100000|2021-10-22 12:35:00|26111.7|26103.7|26111.7|26103.7|26114.2|26106.2|26104.7|26096.7|46
1634906400000|2021-10-22 12:40:00|26111.2|26103.2|26108.7|26100.7|26117.2|26109.2|26105.7|26097.7|22
1634906700000|2021-10-22 12:45:00|26108.2|26100.2|26106.7|26098.7|26114.7|26106.7|26102.2|26094.2|50
1634907000000|2021-10-22 12:50:00|26106.2|26098.2|26101.7|26093.7|26108.2|26100.2|26101.2|26093.2|30
1634907300000|2021-10-22 12:55:00|26101.2|26093.2|26098.2|26090.2|26103.2|26095.2|26090.7|26082.7|68
1634907600000|2021-10-22 13:00:00|26097.2|26089.2|26089.2|26081.2|26098.2|26090.2|26082.7|26074.7|87
1634907900000|2021-10-22 13:05:00|26089.7|26081.7|26081.2|26073.2|26095.7|26087.7|26080.7|26072.7|75
1634908200000|2021-10-22 13:10:00|26081.7|26073.7|26084.2|26076.2|26090.2|26082.2|26080.7|26072.7|57
1634908500000|2021-10-22 13:15:00|26083.7|26075.7|26082.7|26074.7|26088.2|26080.2|26080.7|26072.7|45
1634908800000|2021-10-22 13:20:00|26083.7|26075.7|26099.2|26091.2|26099.2|26091.2|26082.7|26074.7|62
1634909100000|2021-10-22 13:25:00|26098.7|26090.7|26101.2|26093.2|26103.2|26095.2|26091.2|26083.2|68
1634909400000|2021-10-22 13:30:00|26101.7|26093.7|26162.2|26154.2|26163.2|26155.2|26099.7|26091.7|644
1634909700000|2021-10-22 13:35:00|26160.7|26152.7|26177.2|26169.2|26190.7|26182.7|26144.2|26136.2|507
1634910000000|2021-10-22 13:40:00|26176.7|26168.7|26154.7|26146.7|26178.7|26170.7|26154.2|26146.2|222
1634910300000|2021-10-22 13:45:00|26154.2|26146.2|26147.2|26139.2|26163.2|26155.2|26127.2|26119.2|291
1634910600000|2021-10-22 13:50:00|26147.7|26139.7|26182.2|26174.2|26184.7|26176.7|26144.2|26136.2|269
1634910900000|2021-10-22 13:55:00|26181.2|26173.2|26177.2|26169.2|26190.7|26182.7|26172.7|26164.7|240
1634911200000|2021-10-22 14:00:00|26177.7|26169.7|26176.2|26168.2|26184.2|26176.2|26171.2|26163.2|151
1634911500000|2021-10-22 14:05:00|26176.7|26168.7|26192.7|26184.7|26192.7|26184.7|26159.2|26151.2|247
1634911800000|2021-10-22 14:10:00|26193.7|26185.7|26206.2|26198.2|26207.7|26199.7|26190.7|26182.7|185
1634912100000|2021-10-22 14:15:00|26206.7|26198.7|26203.2|26195.2|26217.2|26209.2|26200.7|26192.7|223
1634912400000|2021-10-22 14:20:00|26202.7|26194.7|26211.7|26203.7|26214.2|26206.2|26194.7|26186.7|168
1634912700000|2021-10-22 14:25:00|26212.2|26204.2|26229.7|26221.7|26230.2|26222.2|26210.2|26202.2|331
1634913000000|2021-10-22 14:30:00|26229.2|26221.2|26189.7|26181.7|26229.7|26221.7|26188.7|26180.7|281
1634913300000|2021-10-22 14:35:00|26190.2|26182.2|26193.2|26185.2|26198.7|26190.7|26187.2|26179.2|100
1634913600000|2021-10-22 14:40:00|26192.7|26184.7|26174.7|26166.7|26194.2|26186.2|26169.2|26161.2|212
1634913900000|2021-10-22 14:45:00|26174.2|26166.2|26176.7|26168.7|26180.7|26172.7|26171.7|26163.7|138
1634914200000|2021-10-22 14:50:00|26177.2|26169.2|26160.7|26152.7|26186.7|26178.7|26160.2|26152.2|172
1634914500000|2021-10-22 14:55:00|26161.2|26153.2|26168.2|26160.2|26180.2|26172.2|26158.7|26150.7|166
1634914800000|2021-10-22 15:00:00|26167.7|26159.7|26156.7|26148.7|26173.7|26165.7|26145.7|26137.7|334
1634915100000|2021-10-22 15:05:00|26157.2|26149.2|26165.2|26157.2|26178.7|26170.7|26156.2|26148.2|199
1634915400000|2021-10-22 15:10:00|26165.7|26157.7|26139.7|26131.7|26165.7|26157.7|26139.7|26131.7|202
1634915700000|2021-10-22 15:15:00|26139.2|26131.2|26104.7|26096.7|26143.7|26135.7|26095.2|26087.2|453
1634916000000|2021-10-22 15:20:00|26104.2|26096.2|26066.7|26058.7|26108.7|26100.7|26064.7|26056.7|410
1634916300000|2021-10-22 15:25:00|26067.2|26059.2|26057.2|26049.2|26082.2|26074.2|26051.2|26043.2|364
1634916600000|2021-10-22 15:30:00|26059.2|26051.2|26060.2|26052.2|26078.2|26070.2|26046.7|26038.7|232
1634916900000|2021-10-22 15:35:00|26058.7|26050.7|26024.7|26016.7|26059.7|26051.7|26009.7|26001.7|495
1634917200000|2021-10-22 15:40:00|26024.2|26016.2|26024.7|26016.7|26037.7|26029.7|26009.7|26001.7|282
1634917500000|2021-10-22 15:45:00|26023.7|26015.7|26006.7|25998.7|26029.2|26021.2|25998.2|25990.2|225
1634917800000|2021-10-22 15:50:00|26006.2|25998.2|26023.7|26015.7|26027.2|26019.2|25997.7|25989.7|183
1634918100000|2021-10-22 15:55:00|26023.2|26015.2|26020.7|26012.7|26037.2|26029.2|26013.7|26005.7|174
1634918400000|2021-10-22 16:00:00|26020.2|26012.2|26025.2|26017.2|26032.2|26024.2|26008.2|26000.2|149
1634918700000|2021-10-22 16:05:00|26025.7|26017.7|26023.2|26015.2|26025.7|26017.7|26010.2|26002.2|104
1634919000000|2021-10-22 16:10:00|26023.7|26015.7|26027.2|26019.2|26028.2|26020.2|26002.2|25994.2|115
1634919300000|2021-10-22 16:15:00|26026.7|26018.7|26024.7|26016.7|26030.2|26022.2|26014.7|26006.7|85
1634919600000|2021-10-22 16:20:00|26025.2|26017.2|26021.2|26013.2|26027.2|26019.2|26017.7|26009.7|92
1634919900000|2021-10-22 16:25:00|26021.7|26013.7|26050.2|26042.2|26050.7|26042.7|26021.2|26013.2|139
1634920200000|2021-10-22 16:30:00|26049.7|26041.7|26048.7|26040.7|26050.2|26042.2|26038.2|26030.2|119
1634920500000|2021-10-22 16:35:00|26049.7|26041.7|26071.2|26063.2|26071.2|26063.2|26047.7|26039.7|130
1634920800000|2021-10-22 16:40:00|26071.7|26063.7|26084.7|26076.7|26093.2|26085.2|26064.2|26056.2|189
1634921100000|2021-10-22 16:45:00|26085.2|26077.2|26078.2|26070.2|26089.2|26081.2|26077.7|26069.7|116
1634921400000|2021-10-22 16:50:00|26077.2|26069.2|26067.7|26059.7|26080.7|26072.7|26060.7|26052.7|85
1634921700000|2021-10-22 16:55:00|26069.2|26061.2|26054.2|26046.2|26070.7|26062.7|26053.2|26045.2|36
1634922000000|2021-10-22 17:00:00|26054.7|26046.7|26033.2|26025.2|26055.7|26047.7|26028.2|26020.2|102
1634922300000|2021-10-22 17:05:00|26033.7|26025.7|26042.2|26034.2|26046.2|26038.2|26027.7|26019.7|52
1634922600000|2021-10-22 17:10:00|26041.7|26033.7|26033.2|26025.2|26045.2|26037.2|26031.2|26023.2|57
1634922900000|2021-10-22 17:15:00|26033.7|26025.7|26025.2|26017.2|26037.2|26029.2|26025.2|26017.2|59
1634923200000|2021-10-22 17:20:00|26024.7|26016.7|26019.7|26011.7|26030.7|26022.7|26012.2|26004.2|137
1634923500000|2021-10-22 17:25:00|26020.2|26012.2|26005.7|25997.7|26025.2|26017.2|26005.7|25997.7|91
1634923800000|2021-10-22 17:30:00|26006.2|25998.2|26007.7|25999.7|26009.2|26001.2|25991.2|25983.2|150
1634924100000|2021-10-22 17:35:00|26007.2|25999.2|26019.7|26011.7|26026.7|26018.7|26006.2|25998.2|122
1634924400000|2021-10-22 17:40:00|26019.2|26011.2|25998.7|25990.7|26025.7|26017.7|25996.2|25988.2|83
1634924700000|2021-10-22 17:45:00|25999.2|25991.2|26002.2|25994.2|26010.7|26002.7|25999.2|25991.2|40
1634925000000|2021-10-22 17:50:00|26002.7|25994.7|26005.7|25997.7|26014.2|26006.2|26002.2|25994.2|42
1634925300000|2021-10-22 17:55:00|26006.2|25998.2|25987.7|25979.7|26010.2|26002.2|25986.7|25978.7|76
1634925600000|2021-10-22 18:00:00|25988.2|25980.2|25989.2|25981.2|25994.7|25986.7|25979.7|25971.7|158
1634925900000|2021-10-22 18:05:00|25989.7|25981.7|25984.2|25976.2|25996.7|25988.7|25978.2|25970.2|174
1634926200000|2021-10-22 18:10:00|25984.7|25976.7|25996.2|25988.2|25999.2|25991.2|25983.2|25975.2|47
1634926500000|2021-10-22 18:15:00|25997.2|25989.2|26004.2|25996.2|26008.2|26000.2|25994.2|25986.2|64
1634926800000|2021-10-22 18:20:00|26003.7|25995.7|26014.7|26006.7|26017.2|26009.2|26002.7|25994.7|96
1634927100000|2021-10-22 18:25:00|26015.2|26007.2|26022.2|26014.2|26022.2|26014.2|26011.2|26003.2|76
1634927400000|2021-10-22 18:30:00|26021.7|26013.7|26040.7|26032.7|26042.7|26034.7|26020.2|26012.2|92
1634927700000|2021-10-22 18:35:00|26041.2|26033.2|26040.7|26032.7|26054.7|26046.7|26039.7|26031.7|121
1634928000000|2021-10-22 18:40:00|26041.2|26033.2|26054.2|26046.2|26059.2|26051.2|26040.7|26032.7|109
1634928300000|2021-10-22 18:45:00|26054.7|26046.7|26039.7|26031.7|26054.7|26046.7|26036.7|26028.7|72
1634928600000|2021-10-22 18:50:00|26039.2|26031.2|26026.2|26018.2|26039.2|26031.2|26020.7|26012.7|49
1634928900000|2021-10-22 18:55:00|26026.7|26018.7|26020.6|25990.6|26032.7|26024.7|26011.7|25990.6|102
1634929200000|2021-10-22 19:00:00|26020.3|25990.3|26010.6|25980.6|26021.6|25991.6|26009.5|25979.5|0
1634929500000|2021-10-22 19:05:00|26010.9|25980.9|26014.5|25984.5|26018.1|25988.1|26010.9|25980.9|0
1634929800000|2021-10-22 19:10:00|26015.2|25985.2|26012.4|25982.4|26015.4|25985.4|26003.8|25973.8|0
1634930100000|2021-10-22 19:15:00|26014.3|25984.3|26001.4|25971.4|26021.7|25991.7|26000.9|25970.9|0
1634930400000|2021-10-22 19:20:00|26001.5|25971.5|26010|25980|26020.2|25990.2|26001.5|25971.5|0
1634930700000|2021-10-22 19:25:00|26009.4|25979.4|26012.6|25982.6|26016.2|25986.2|26002.9|25972.9|0
1634931000000|2021-10-22 19:30:00|26012.9|25982.9|26040.9|26010.9|26043.9|26013.9|26012.9|25982.9|0
1634931300000|2021-10-22 19:35:00|26040.7|26010.7|26034.7|26004.7|26042.8|26012.8|26029.2|25999.2|0
1634931600000|2021-10-22 19:40:00|26034.4|26004.4|26031|26001|26044.6|26014.6|26030.2|26000.2|0
1634931900000|2021-10-22 19:45:00|26030.6|26000.6|26029.7|25999.7|26032.3|26002.3|26019.7|25989.7|0
1634932200000|2021-10-22 19:50:00|26030|26000|26060.4|26030.4|26060.9|26030.9|26027.1|25997.1|0
1634932500000|2021-10-22 19:55:00|26059.8|26029.8|26060.4|26030.4|26068.5|26038.5|26049.1|26019.1|0
1634932800000|2021-10-22 20:00:00|26058.1|26028.1|26047.8|26017.8|26062.7|26032.7|26039.7|26009.7|0
1634933100000|2021-10-22 20:05:00|26045.5|26015.5|26046.6|26016.6|26050.1|26020.1|26043.2|26013.2|0
1634933400000|2021-10-22 20:10:00|26047.8|26017.8|26050.1|26020.1|26051.2|26021.2|26046.6|26016.6|0
1634933700000|2021-10-22 20:15:00|26048.9|26018.9|26044.3|26014.3|26050.1|26020.1|26043.1|26013.1|0
1634934000000|2021-10-22 20:20:00|26045.4|26015.4|26047.7|26017.7|26048.9|26018.9|26045.4|26015.4|0
1634934300000|2021-10-22 20:25:00|26048.9|26018.9|26045.4|26015.4|26048.9|26018.9|26043.1|26013.1|0
1634934600000|2021-10-22 20:30:00|26046.6|26016.6|26037.5|26007.5|26046.6|26016.6|26037.5|26007.5|0
1634934900000|2021-10-22 20:35:00|26036.4|26006.4|26032.1|26002.1|26036.4|26006.4|26031|26001|0
1634935200000|2021-10-22 20:40:00|26033.3|26003.3|26020.6|25990.6|26033.3|26003.3|26020.6|25990.6|0
1634935500000|2021-10-22 20:45:00|26021.1|25991.1|26020|25990|26021.7|25991.7|26018.8|25988.8|0
1634935800000|2021-10-22 20:50:00|26022.9|25992.9|26026.7|25996.7|26026.7|25996.7|26022.9|25992.9|0
1634936100000|2021-10-22 20:55:00|26025.6|25995.6|26024.3|25994.3|26026.7|25996.7|26023.8|25993.8|0
1635112800000|2021-10-24 22:00:00|26010.8|25980.8|26015.4|25985.4|26015.9|25985.9|26005|25975|0
1635113100000|2021-10-24 22:05:00|26016.5|25986.5|26020.5|25990.5|26022.8|25992.8|26013|25983|0
1635113400000|2021-10-24 22:10:00|26021.1|25991.1|26023|25993|26024.1|25994.1|26013.3|25983.3|0
1635113700000|2021-10-24 22:15:00|26023.5|25993.5|26036.1|26006.1|26039.6|26009.6|26023.5|25993.5|0
1635114000000|2021-10-24 22:20:00|26035|26005|26033.4|26003.4|26038.4|26008.4|26031.1|26001.1|0
1635114300000|2021-10-24 22:25:00|26034.6|26004.6|26036.4|26006.4|26042.1|26012.1|26034.6|26004.6|0
1635114600000|2021-10-24 22:30:00|26037|26007|26023.2|25993.2|26037|26007|26023.2|25993.2|0
1635114900000|2021-10-24 22:35:00|26023.8|25993.8|26028.1|25998.1|26030.4|26000.4|26023.8|25993.8|0
1635115200000|2021-10-24 22:40:00|26029.3|25999.3|26032.6|26002.6|26036.1|26006.1|26029.3|25999.3|0
1635115500000|2021-10-24 22:45:00|26033.8|26003.8|26028.6|25998.6|26034.9|26004.9|26028.6|25998.6|0
1635115800000|2021-10-24 22:50:00|26027.4|25997.4|26029.7|25999.7|26033.2|26003.2|26022.8|25992.8|0
1635116100000|2021-10-24 22:55:00|26028.6|25998.6|26028.6|25998.6|26034.3|26004.3|26027.4|25997.4|0
1635116400000|2021-10-24 23:00:00|26029.7|25999.7|26032|26002|26036.6|26006.6|26028.6|25998.6|0
1635116700000|2021-10-24 23:05:00|26030.9|26000.9|26036.1|26006.1|26037.3|26007.3|26030.9|26000.9|0
1635117000000|2021-10-24 23:10:00|26035.5|26005.5|26035.5|26005.5|26037.8|26007.8|26032.1|26002.1|0
1635117300000|2021-10-24 23:15:00|26036.7|26006.7|26035.5|26005.5|26037.8|26007.8|26034.4|26004.4|0
1635117600000|2021-10-24 23:20:00|26035.4|26005.4|26036.5|26006.5|26038.6|26008.6|26032.9|26002.9|0
1635117900000|2021-10-24 23:25:00|26035.3|26005.3|26036.7|26006.7|26037.9|26007.9|26034.1|26004.1|0
1635118200000|2021-10-24 23:30:00|26037.9|26007.9|26032.6|26002.6|26040.1|26010.1|26031.5|26001.5|0
1635118500000|2021-10-24 23:35:00|26031.5|26001.5|26016.8|25986.8|26032.6|26002.6|26014.5|25984.5|0
1635118800000|2021-10-24 23:40:00|26015.7|25985.7|26010.8|25980.8|26020.1|25990.1|26009.7|25979.7|0
1635119100000|2021-10-24 23:45:00|26010.2|25980.2|26013|25983|26014.1|25984.1|26004.3|25974.3|0
1635119400000|2021-10-24 23:50:00|26013.5|25983.5|26019.9|25989.9|26020.1|25990.1|26010.4|25980.4|0
1635119700000|2021-10-24 23:55:00|26018.7|25988.7|26017.1|25987.1|26019.9|25989.9|26014.3|25984.3|0
1635120000000|2021-10-25 00:00:00|26018.2|25988.2|26025|25995|26029.2|25999.2|26017.1|25987.1|0
1635120300000|2021-10-25 00:05:00|26023.9|25993.9|26028.2|25998.2|26033.1|26003.1|26023.9|25993.9|0
1635120600000|2021-10-25 00:10:00|26027.6|25997.6|26031.1|26001.1|26034.5|26004.5|26024.5|25994.5|0
1635120900000|2021-10-25 00:15:00|26032.3|26002.3|26040.6|26010.6|26043.1|26013.1|26027.7|25997.7|0
1635121200000|2021-10-25 00:20:00|26041.1|26011.1|26040|26010|26042.7|26012.7|26031.2|26001.2|0
1635121500000|2021-10-25 00:25:00|26039.4|26009.4|26035.6|26005.6|26041|26011|26034.2|26004.2|0
1635121800000|2021-10-25 00:30:00|26036.4|26006.4|26044.5|26014.5|26045.2|26015.2|26033.7|26003.7|0
1635122100000|2021-10-25 00:35:00|26045.3|26015.3|26058.8|26028.8|26061.5|26031.5|26045.3|26015.3|0
1635122400000|2021-10-25 00:40:00|26059.4|26029.4|26060.9|26030.9|26067.7|26037.7|26058.8|26028.8|0
1635122700000|2021-10-25 00:45:00|26061.7|26031.7|26066.5|26036.5|26066.5|26036.5|26056.4|26026.4|0
1635123000000|2021-10-25 00:50:00|26065.9|26035.9|26080|26050|26082.2|26052.2|26063.8|26033.8|0
1635123300000|2021-10-25 00:55:00|26079.5|26049.5|26077.3|26047.3|26084.5|26054.5|26076|26046|0
1635123600000|2021-10-25 01:00:00|26078.1|26048.1|26064.1|26034.1|26083.9|26053.9|26062.7|26032.7|0
1635123900000|2021-10-25 01:05:00|26063.5|26033.5|26037.5|26007.5|26064.8|26034.8|26037|26007|0
1635124200000|2021-10-25 01:10:00|26037.2|26007.2|26021.2|25991.2|26039.5|26009.5|26021.2|25991.2|0
1635124500000|2021-10-25 01:15:00|26019.1|25989.1|25951.2|25946.2|26019.1|26009.2|25913.7|25908.7|3283
1635124800000|2021-10-25 01:20:00|25948.7|25943.7|25929.7|25924.7|25957.2|25952.2|25923.2|25918.2|1235
1635125100000|2021-10-25 01:25:00|25929.2|25924.2|25986.2|25981.2|25998.2|25993.2|25924.7|25919.7|1389
1635125400000|2021-10-25 01:30:00|25988.7|25983.7|26048.7|26043.7|26084.7|26079.7|25941.7|25936.7|7111
1635125700000|2021-10-25 01:35:00|26052.2|26047.2|26025.1|26020.1|26075.6|26070.6|25990.6|25985.6|3548
1635126000000|2021-10-25 01:40:00|26025.6|26020.6|26053.6|26048.6|26066.6|26061.6|25999.6|25994.6|2407
1635126300000|2021-10-25 01:45:00|26048.6|26043.6|26021.6|26016.6|26065.6|26060.6|26015.1|26010.1|2879
1635126600000|2021-10-25 01:50:00|26020.1|26015.1|25991.1|25986.1|26020.6|26015.6|25889.1|25884.1|6747
1635126900000|2021-10-25 01:55:00|25989.6|25984.6|26078.1|26073.1|26079.1|26074.1|25978.6|25973.6|4459
1635127200000|2021-10-25 02:00:00|26074.6|26069.6|26096.6|26091.6|26116.6|26111.6|26060.6|26055.6|2920
1635127500000|2021-10-25 02:05:00|26097.6|26092.6|26067.1|26062.1|26098.6|26093.6|26056.1|26051.1|2322
1635127800000|2021-10-25 02:10:00|26066.6|26061.6|26092.6|26087.6|26093.1|26088.1|26046.1|26041.1|1688
1635128100000|2021-10-25 02:15:00|26092.1|26087.1|26119.6|26114.6|26121.6|26116.6|26073.1|26068.1|2704
1635128400000|2021-10-25 02:20:00|26118.6|26113.6|26112.6|26107.6|26132.6|26127.6|26102.1|26097.1|2476
1635128700000|2021-10-25 02:25:00|26113.6|26108.6|26093.1|26088.1|26123.1|26118.1|26076.1|26071.1|2146
1635129000000|2021-10-25 02:30:00|26094.6|26089.6|26155.6|26150.6|26156.1|26151.1|26090.6|26085.6|1838
1635129300000|2021-10-25 02:35:00|26157.1|26152.1|26131.1|26126.1|26163.6|26158.6|26123.1|26118.1|1716
1635129600000|2021-10-25 02:40:00|26129.6|26124.6|26128.6|26123.6|26152.6|26147.6|26114.1|26109.1|1680
1635129900000|2021-10-25 02:45:00|26129.1|26124.1|26108.6|26103.6|26129.1|26124.1|26103.1|26098.1|1605
1635130200000|2021-10-25 02:50:00|26108.1|26103.1|26107.1|26102.1|26117.1|26112.1|26085.1|26080.1|1604
1635130500000|2021-10-25 02:55:00|26106.6|26101.6|26127.1|26122.1|26136.1|26131.1|26104.1|26099.1|1421
1635130800000|2021-10-25 03:00:00|26128.1|26123.1|26130.1|26125.1|26137.6|26132.6|26102.6|26097.6|1174
1635131100000|2021-10-25 03:05:00|26129.6|26124.6|26142.1|26137.1|26145.1|26140.1|26129.1|26124.1|794
1635131400000|2021-10-25 03:10:00|26141.6|26136.6|26177.6|26172.6|26188.6|26183.6|26139.6|26134.6|1648
1635131700000|2021-10-25 03:15:00|26177.1|26172.1|26141.1|26136.1|26194.1|26189.1|26139.6|26134.6|1086
1635132000000|2021-10-25 03:20:00|26140.6|26135.6|26163.1|26158.1|26174.1|26169.1|26139.6|26134.6|2591
1635132300000|2021-10-25 03:25:00|26162.6|26157.6|26161.1|26156.1|26184.1|26179.1|26156.1|26151.1|1898
1635132600000|2021-10-25 03:30:00|26160.6|26155.6|26164.6|26159.6|26174.1|26169.1|26157.6|26152.6|405
1635132900000|2021-10-25 03:35:00|26164.1|26159.1|26141.1|26136.1|26171.1|26166.1|26139.6|26134.6|509
1635133200000|2021-10-25 03:40:00|26140.6|26135.6|26138.1|26133.1|26151.1|26146.1|26133.6|26128.6|395
1635133500000|2021-10-25 03:45:00|26138.6|26133.6|26130.6|26125.6|26141.6|26136.6|26126.6|26121.6|472
1635133800000|2021-10-25 03:50:00|26131.1|26126.1|26133.1|26128.1|26139.1|26134.1|26123.6|26118.6|360
1635134100000|2021-10-25 03:55:00|26132.6|26127.6|26134.1|26129.1|26136.6|26131.6|26122.6|26117.6|394
1635134400000|2021-10-25 04:00:00|26140.6|26110.6|26140|26110|26143.3|26113.3|26139.2|26109.2|0
1635134700000|2021-10-25 04:05:00|26139.2|26109.2|26179.1|26149.1|26182|26152|26138.6|26108.6|0
1635135000000|2021-10-25 04:10:00|26178.3|26148.3|26186.8|26156.8|26193.5|26163.5|26177.1|26147.1|0
1635135300000|2021-10-25 04:15:00|26186|26156|26184.5|26154.5|26189.5|26159.5|26181.8|26151.8|0
1635135600000|2021-10-25 04:20:00|26183.7|26153.7|26181.1|26151.1|26184.5|26154.5|26174.7|26144.7|0
1635135900000|2021-10-25 04:25:00|26182.6|26152.6|26184.1|26154.1|26186.7|26156.7|26181.8|26151.8|0
1635136200000|2021-10-25 04:30:00|26183.3|26153.3|26181.8|26151.8|26184.5|26154.5|26179.7|26149.7|0
1635136500000|2021-10-25 04:35:00|26181.2|26151.2|26182.5|26152.5|26182.8|26152.8|26179.7|26149.7|0
1635136800000|2021-10-25 04:40:00|26182.8|26152.8|26196.4|26166.4|26196.4|26166.4|26182.5|26152.5|0
1635137100000|2021-10-25 04:45:00|26195.8|26165.8|26186.8|26156.8|26196.6|26166.6|26186.8|26156.8|0
1635137400000|2021-10-25 04:50:00|26187.3|26157.3|26176|26146|26191.6|26161.6|26175.5|26145.5|0
1635137700000|2021-10-25 04:55:00|26175.3|26145.3|26186.6|26156.6|26187.4|26157.4|26175.3|26145.3|0
1635138000000|2021-10-25 05:00:00|26186|26156|26140.1|26135.1|26186.6|26181.6|26140.1|26135.1|2081
1635138300000|2021-10-25 05:05:00|26139.6|26134.6|26121.1|26116.1|26141.6|26136.6|26114.1|26109.1|1289
1635138600000|2021-10-25 05:10:00|26121.6|26116.6|26125.1|26120.1|26140.1|26135.1|26112.1|26107.1|523
1635138900000|2021-10-25 05:15:00|26125.6|26120.6|26103.1|26098.1|26135.1|26130.1|26074.6|26069.6|1661
1635139200000|2021-10-25 05:20:00|26103.6|26098.6|26121.1|26116.1|26129.1|26124.1|26103.1|26098.1|2520
1635139500000|2021-10-25 05:25:00|26122.1|26117.1|26115.1|26110.1|26123.6|26118.6|26090.6|26085.6|628
1635139800000|2021-10-25 05:30:00|26115.6|26110.6|26107.1|26102.1|26120.1|26115.1|26093.1|26088.1|512
1635140100000|2021-10-25 05:35:00|26108.6|26103.6|26114.1|26109.1|26120.1|26115.1|26098.1|26093.1|377
1635140400000|2021-10-25 05:40:00|26114.6|26109.6|26121.6|26116.6|26130.6|26125.6|26113.6|26108.6|467
1635140700000|2021-10-25 05:45:00|26119.6|26114.6|26120.6|26115.6|26133.1|26128.1|26102.1|26097.1|458
1635141000000|2021-10-25 05:50:00|26121.1|26116.1|26114.1|26109.1|26126.6|26121.6|26113.1|26108.1|277
1635141300000|2021-10-25 05:55:00|26114.6|26109.6|26101.1|26096.1|26133.1|26128.1|26080.1|26075.1|977
1635141600000|2021-10-25 06:00:00|26100.1|26095.1|26118.1|26113.1|26124.6|26119.6|26095.1|26090.1|674
1635141900000|2021-10-25 06:05:00|26117.6|26112.6|26117.1|26112.1|26125.6|26120.6|26109.1|26104.1|268
1635142200000|2021-10-25 06:10:00|26116.6|26111.6|26130.1|26125.1|26131.1|26126.1|26116.6|26111.6|357
1635142500000|2021-10-25 06:15:00|26131.1|26126.1|26138.1|26133.1|26141.1|26136.1|26127.1|26122.1|642
1635142800000|2021-10-25 06:20:00|26138.6|26133.6|26136.1|26131.1|26139.1|26134.1|26124.6|26119.6|457
1635143100000|2021-10-25 06:25:00|26136.6|26131.6|26147.6|26142.6|26150.6|26145.6|26136.6|26131.6|586
1635143400000|2021-10-25 06:30:00|26149.1|26144.1|26152.1|26147.1|26164.6|26159.6|26149.1|26144.1|749
1635143700000|2021-10-25 06:35:00|26151.6|26146.6|26157.1|26152.1|26158.1|26153.1|26139.6|26134.6|378
1635144000000|2021-10-25 06:40:00|26157.6|26152.6|26150.6|26145.6|26164.6|26159.6|26148.1|26143.1|537
1635144300000|2021-10-25 06:45:00|26150.1|26145.1|26140.6|26135.6|26174.6|26169.6|26137.1|26132.1|618
1635144600000|2021-10-25 06:50:00|26141.1|26136.1|26138.1|26133.1|26145.1|26140.1|26131.6|26126.6|419
1635144900000|2021-10-25 06:55:00|26137.6|26132.6|26136.6|26131.6|26140.1|26135.1|26130.6|26125.6|285
1635145200000|2021-10-25 07:00:00|26138.6|26133.6|26116.1|26111.1|26144.1|26139.1|26112.1|26107.1|637
1635145500000|2021-10-25 07:05:00|26116.6|26111.6|26114.6|26109.6|26126.1|26121.1|26109.6|26104.6|818
1635145800000|2021-10-25 07:10:00|26114.1|26109.1|26101.1|26096.1|26116.1|26111.1|26100.1|26095.1|658
1635146100000|2021-10-25 07:15:00|26102.1|26097.1|26126.6|26121.6|26128.1|26123.1|26102.1|26097.1|592
1635146400000|2021-10-25 07:20:00|26127.1|26122.1|26126.1|26121.1|26131.6|26126.6|26122.1|26117.1|398
1635146700000|2021-10-25 07:25:00|26126.6|26121.6|26122.1|26117.1|26137.6|26132.6|26121.1|26116.1|572
1635147000000|2021-10-25 07:30:00|26121.6|26116.6|26108.1|26103.1|26129.6|26124.6|26105.1|26100.1|805
1635147300000|2021-10-25 07:35:00|26107.6|26102.6|26100.6|26095.6|26113.1|26108.1|26095.6|26090.6|856
1635147600000|2021-10-25 07:40:00|26100.1|26095.1|26103.1|26098.1|26108.6|26103.6|26092.6|26087.6|992
1635147900000|2021-10-25 07:45:00|26103.6|26098.6|26117.1|26112.1|26117.1|26112.1|26095.6|26090.6|751
1635148200000|2021-10-25 07:50:00|26119.1|26114.1|26113.1|26108.1|26126.1|26121.1|26108.6|26103.6|832
1635148500000|2021-10-25 07:55:00|26112.6|26107.6|26112.6|26107.6|26119.6|26114.6|26105.6|26100.6|966
1635148800000|2021-10-25 08:00:00|26112.1|26107.1|26120.1|26115.1|26135.6|26130.6|26103.1|26098.1|1127
1635149100000|2021-10-25 08:05:00|26119.1|26114.1|26119.1|26114.1|26128.6|26123.6|26115.6|26110.6|2164
1635149400000|2021-10-25 08:10:00|26118.1|26113.1|26142.6|26137.6|26150.1|26145.1|26118.1|26113.1|6440
1635149700000|2021-10-25 08:15:00|26142.1|26137.1|26151.1|26146.1|26153.1|26148.1|26138.1|26133.1|3561
1635150000000|2021-10-25 08:20:00|26150.6|26145.6|26150.1|26145.1|26158.1|26153.1|26148.1|26143.1|300
1635150300000|2021-10-25 08:25:00|26150.6|26145.6|26142.1|26137.1|26151.6|26146.6|26137.6|26132.6|674
1635150600000|2021-10-25 08:30:00|26158.7|26128.7|26163.4|26133.4|26164.5|26134.5|26158.1|26128.1|1
1635150900000|2021-10-25 08:35:00|26163.7|26133.7|26155.8|26125.8|26164|26134|26154.6|26124.6|0
1635151200000|2021-10-25 08:40:00|26155.2|26125.2|26161|26131|26161.6|26131.6|26153|26123|0
1635151500000|2021-10-25 08:45:00|26161.4|26131.4|26164|26134|26166.2|26136.2|26157.7|26127.7|0
1635151800000|2021-10-25 08:50:00|26165.5|26135.5|26162.8|26132.8|26165.8|26135.8|26158.5|26128.5|0
1635152100000|2021-10-25 08:55:00|26162|26132|26150.7|26120.7|26162.8|26132.8|26147.6|26117.6|0
1635152400000|2021-10-25 09:00:00|26150.1|26120.1|26153.1|26123.1|26156.5|26126.5|26150.1|26120.1|0
1635152700000|2021-10-25 09:05:00|26153.7|26123.7|26147.3|26117.3|26155.3|26125.3|26146.7|26116.7|0
1635153000000|2021-10-25 09:10:00|26148.8|26118.8|26150.4|26120.4|26152.5|26122.5|26146.7|26116.7|0
1635153300000|2021-10-25 09:15:00|26129.1|26121.1|26121.6|26113.6|26136.6|26128.6|26120.1|26112.1|286
1635153600000|2021-10-25 09:20:00|26121.1|26113.1|26113.1|26105.1|26122.1|26114.1|26105.1|26097.1|506
1635153900000|2021-10-25 09:25:00|26112.1|26104.1|26104.1|26096.1|26114.1|26106.1|26099.6|26091.6|180
1635154200000|2021-10-25 09:30:00|26103.6|26095.6|26112.6|26104.6|26113.1|26105.1|26099.6|26091.6|111
1635154500000|2021-10-25 09:35:00|26113.1|26105.1|26109.6|26101.6|26115.1|26107.1|26108.6|26100.6|35
1635154800000|2021-10-25 09:40:00|26109.1|26101.1|26108.1|26100.1|26109.1|26101.1|26101.6|26093.6|81
1635155100000|2021-10-25 09:45:00|26108.6|26100.6|26095.6|26087.6|26109.1|26101.1|26095.1|26087.1|138
1635155400000|2021-10-25 09:50:00|26095.1|26087.1|26095.1|26087.1|26098.1|26090.1|26092.6|26084.6|91
1635155700000|2021-10-25 09:55:00|26096.1|26088.1|26108.6|26100.6|26111.1|26103.1|26095.1|26087.1|103
1635156000000|2021-10-25 10:00:00|26109.1|26101.1|26120.6|26112.6|26121.6|26113.6|26108.1|26100.1|50
1635156300000|2021-10-25 10:05:00|26121.1|26113.1|26122.6|26114.6|26124.1|26116.1|26120.1|26112.1|67
1635156600000|2021-10-25 10:10:00|26122.1|26114.1|26126.6|26118.6|26131.1|26123.1|26121.6|26113.6|77
1635156900000|2021-10-25 10:15:00|26127.1|26119.1|26131.6|26123.6|26134.6|26126.6|26126.1|26118.1|52
1635157200000|2021-10-25 10:20:00|26132.1|26124.1|26134.1|26126.1|26136.6|26128.6|26131.1|26123.1|182
1635157500000|2021-10-25 10:25:00|26133.6|26125.6|26130.1|26122.1|26137.6|26129.6|26130.1|26122.1|45
1635157800000|2021-10-25 10:30:00|26129.6|26121.6|26126.1|26118.1|26131.6|26123.6|26124.6|26116.6|74
1635158100000|2021-10-25 10:35:00|26126.6|26118.6|26135.1|26127.1|26136.6|26128.6|26125.1|26117.1|55
1635158400000|2021-10-25 10:40:00|26135.6|26127.6|26134.1|26126.1|26139.6|26131.6|26134.1|26126.1|86
1635158700000|2021-10-25 10:45:00|26133.1|26125.1|26134.6|26126.6|26135.1|26127.1|26132.1|26124.1|37
1635159000000|2021-10-25 10:50:00|26135.1|26127.1|26131.6|26123.6|26136.1|26128.1|26128.1|26120.1|69
1635159300000|2021-10-25 10:55:00|26132.1|26124.1|26120.6|26112.6|26132.1|26124.1|26120.1|26112.1|46
1635159600000|2021-10-25 11:00:00|26119.6|26111.6|26116.1|26108.1|26122.6|26114.6|26116.1|26108.1|55
1635159900000|2021-10-25 11:05:00|26116.6|26108.6|26120.1|26112.1|26121.1|26113.1|26114.6|26106.6|34
1635160200000|2021-10-25 11:10:00|26119.6|26111.6|26117.6|26109.6|26120.6|26112.6|26115.1|26107.1|16
1635160500000|2021-10-25 11:15:00|26118.1|26110.1|26128.1|26120.1|26128.6|26120.6|26117.6|26109.6|33
1635160800000|2021-10-25 11:20:00|26128.6|26120.6|26125.6|26117.6|26131.6|26123.6|26125.6|26117.6|15
1635161100000|2021-10-25 11:25:00|26126.1|26118.1|26127.6|26119.6|26128.1|26120.1|26122.1|26114.1|4
1635161400000|2021-10-25 11:30:00|26128.1|26120.1|26125.1|26117.1|26130.1|26122.1|26124.1|26116.1|6
1635161700000|2021-10-25 11:35:00|26124.6|26116.6|26124.6|26116.6|26128.1|26120.1|26123.6|26115.6|17
1635162000000|2021-10-25 11:40:00|26124.1|26116.1|26119.6|26111.6|26125.1|26117.1|26119.6|26111.6|42
1635162300000|2021-10-25 11:45:00|26119.1|26111.1|26122.1|26114.1|26124.1|26116.1|26117.6|26109.6|16
1635162600000|2021-10-25 11:50:00|26121.6|26113.6|26127.1|26119.1|26127.1|26119.1|26120.1|26112.1|15
1635162900000|2021-10-25 11:55:00|26126.6|26118.6|26120.1|26112.1|26129.1|26121.1|26120.1|26112.1|46
1635163200000|2021-10-25 12:00:00|26120.6|26112.6|26117.1|26109.1|26122.1|26114.1|26112.1|26104.1|250
1635163500000|2021-10-25 12:05:00|26116.6|26108.6|26112.6|26104.6|26118.1|26110.1|26112.1|26104.1|35
1635163800000|2021-10-25 12:10:00|26113.1|26105.1|26101.6|26093.6|26113.6|26105.6|26098.1|26090.1|158
1635164100000|2021-10-25 12:15:00|26101.1|26093.1|26113.6|26105.6|26114.1|26106.1|26101.1|26093.1|77
1635164400000|2021-10-25 12:20:00|26113.1|26105.1|26105.1|26097.1|26114.1|26106.1|26102.6|26094.6|28
1635164700000|2021-10-25 12:25:00|26105.6|26097.6|26119.1|26111.1|26119.1|26111.1|26104.1|26096.1|23
1635165000000|2021-10-25 12:30:00|26119.6|26111.6|26118.1|26110.1|26127.1|26119.1|26117.1|26109.1|52
1635165300000|2021-10-25 12:35:00|26117.6|26109.6|26109.1|26101.1|26118.1|26110.1|26106.6|26098.6|161
1635165600000|2021-10-25 12:40:00|26109.6|26101.6|26115.1|26107.1|26117.6|26109.6|26106.6|26098.6|22
1635165900000|2021-10-25 12:45:00|26115.6|26107.6|26114.1|26106.1|26118.1|26110.1|26111.6|26103.6|20
1635166200000|2021-10-25 12:50:00|26113.6|26105.6|26107.6|26099.6|26116.1|26108.1|26107.1|26099.1|32
1635166500000|2021-10-25 12:55:00|26108.1|26100.1|26108.1|26100.1|26109.1|26101.1|26104.1|26096.1|28
1635166800000|2021-10-25 13:00:00|26108.6|26100.6|26113.6|26105.6|26113.6|26105.6|26106.6|26098.6|32
1635167100000|2021-10-25 13:05:00|26114.1|26106.1|26111.1|26103.1|26114.6|26106.6|26109.1|26101.1|43
1635167400000|2021-10-25 13:10:00|26111.6|26103.6|26123.1|26115.1|26126.1|26118.1|26110.1|26102.1|138
1635167700000|2021-10-25 13:15:00|26123.6|26115.6|26124.1|26116.1|26124.6|26116.6|26113.6|26105.6|60
1635168000000|2021-10-25 13:20:00|26124.6|26116.6|26129.1|26121.1|26130.6|26122.6|26124.1|26116.1|334
1635168300000|2021-10-25 13:25:00|26128.1|26120.1|26133.1|26125.1|26134.1|26126.1|26124.6|26116.6|67
1635168600000|2021-10-25 13:30:00|26132.1|26124.1|26110.6|26102.6|26132.1|26124.1|26091.1|26083.1|630
1635168900000|2021-10-25 13:35:00|26111.1|26103.1|26067.6|26059.6|26119.1|26111.1|26065.1|26057.1|420
1635169200000|2021-10-25 13:40:00|26067.1|26059.1|26067.6|26059.6|26080.6|26072.6|26042.6|26034.6|691
1635169500000|2021-10-25 13:45:00|26068.1|26060.1|26058.1|26050.1|26069.1|26061.1|26038.1|26030.1|416
1635169800000|2021-10-25 13:50:00|26057.6|26049.6|26094.1|26086.1|26098.1|26090.1|26054.1|26046.1|318
1635170100000|2021-10-25 13:55:00|26094.6|26086.6|26086.6|26078.6|26101.6|26093.6|26076.6|26068.6|182
1635170400000|2021-10-25 14:00:00|26086.1|26078.1|26109.6|26101.6|26112.6|26104.6|26081.6|26073.6|177
1635170700000|2021-10-25 14:05:00|26110.1|26102.1|26112.1|26104.1|26115.6|26107.6|26097.6|26089.6|155
1635171000000|2021-10-25 14:10:00|26111.6|26103.6|26111.1|26103.1|26121.6|26113.6|26102.1|26094.1|146
1635171300000|2021-10-25 14:15:00|26111.6|26103.6|26118.6|26110.6|26132.1|26124.1|26111.6|26103.6|190
1635171600000|2021-10-25 14:20:00|26119.1|26111.1|26120.6|26112.6|26122.6|26114.6|26110.6|26102.6|110
1635171900000|2021-10-25 14:25:00|26121.1|26113.1|26111.1|26103.1|26121.1|26113.1|26099.6|26091.6|188
1635172200000|2021-10-25 14:30:00|26111.6|26103.6|26101.1|26093.1|26112.6|26104.6|26092.1|26084.1|204
1635172500000|2021-10-25 14:35:00|26100.6|26092.6|26093.6|26085.6|26103.6|26095.6|26085.6|26077.6|150
1635172800000|2021-10-25 14:40:00|26093.1|26085.1|26096.6|26088.6|26100.6|26092.6|26085.6|26077.6|85
1635173100000|2021-10-25 14:45:00|26096.1|26088.1|26102.6|26094.6|26104.6|26096.6|26082.6|26074.6|149
1635173400000|2021-10-25 14:50:00|26102.1|26094.1|26107.6|26099.6|26111.6|26103.6|26097.1|26089.1|153
1635173700000|2021-10-25 14:55:00|26107.1|26099.1|26117.1|26109.1|26125.6|26117.6|26105.6|26097.6|208
1635174000000|2021-10-25 15:00:00|26116.1|26108.1|26110.6|26102.6|26120.1|26112.1|26104.1|26096.1|285
1635174300000|2021-10-25 15:05:00|26110.1|26102.1|26123.1|26115.1|26128.6|26120.6|26110.1|26102.1|126
1635174600000|2021-10-25 15:10:00|26123.6|26115.6|26121.1|26113.1|26123.6|26115.6|26115.1|26107.1|137
1635174900000|2021-10-25 15:15:00|26120.1|26112.1|26108.6|26100.6|26126.6|26118.6|26107.6|26099.6|171
1635175200000|2021-10-25 15:20:00|26107.6|26099.6|26114.1|26106.1|26121.1|26113.1|26107.6|26099.6|364
1635175500000|2021-10-25 15:25:00|26113.6|26105.6|26121.6|26113.6|26121.6|26113.6|26106.6|26098.6|121
1635175800000|2021-10-25 15:30:00|26122.1|26114.1|26109.6|26101.6|26122.6|26114.6|26107.1|26099.1|66
1635176100000|2021-10-25 15:35:00|26110.6|26102.6|26115.6|26107.6|26118.1|26110.1|26105.6|26097.6|110
1635176400000|2021-10-25 15:40:00|26115.1|26107.1|26112.1|26104.1|26122.1|26114.1|26111.1|26103.1|152
1635176700000|2021-10-25 15:45:00|26112.6|26104.6|26110.1|26102.1|26115.1|26107.1|26106.6|26098.6|45
1635177000000|2021-10-25 15:50:00|26109.6|26101.6|26123.1|26115.1|26125.1|26117.1|26108.1|26100.1|86
1635177300000|2021-10-25 15:55:00|26122.6|26114.6|26120.6|26112.6|26127.6|26119.6|26118.6|26110.6|44
1635177600000|2021-10-25 16:00:00|26120.1|26112.1|26128.1|26120.1|26129.1|26121.1|26116.1|26108.1|70
1635177900000|2021-10-25 16:05:00|26127.6|26119.6|26134.6|26126.6|26137.1|26129.1|26127.6|26119.6|104
1635178200000|2021-10-25 16:10:00|26134.1|26126.1|26126.6|26118.6|26143.1|26135.1|26121.1|26113.1|210
1635178500000|2021-10-25 16:15:00|26126.1|26118.1|26128.1|26120.1|26133.1|26125.1|26121.6|26113.6|40
1635178800000|2021-10-25 16:20:00|26128.6|26120.6|26129.1|26121.1|26130.6|26122.6|26124.1|26116.1|50
1635179100000|2021-10-25 16:25:00|26129.6|26121.6|26137.6|26129.6|26140.1|26132.1|26129.6|26121.6|49
1635179400000|2021-10-25 16:30:00|26138.1|26130.1|26138.1|26130.1|26139.1|26131.1|26131.6|26123.6|69
1635179700000|2021-10-25 16:35:00|26137.6|26129.6|26151.1|26143.1|26151.1|26143.1|26136.1|26128.1|82
1635180000000|2021-10-25 16:40:00|26151.6|26143.6|26152.6|26144.6|26159.6|26151.6|26147.6|26139.6|98
1635180300000|2021-10-25 16:45:00|26152.1|26144.1|26153.6|26145.6|26156.1|26148.1|26148.6|26140.6|54
1635180600000|2021-10-25 16:50:00|26154.1|26146.1|26155.1|26147.1|26156.6|26148.6|26149.6|26141.6|51
1635180900000|2021-10-25 16:55:00|26155.6|26147.6|26154.6|26146.6|26157.6|26149.6|26152.6|26144.6|24
1635181200000|2021-10-25 17:00:00|26155.1|26147.1|26156.1|26148.1|26157.6|26149.6|26153.6|26145.6|32
1635181500000|2021-10-25 17:05:00|26155.1|26147.1|26160.1|26152.1|26161.1|26153.1|26154.6|26146.6|36
1635181800000|2021-10-25 17:10:00|26160.6|26152.6|26168.1|26160.1|26168.1|26160.1|26155.1|26147.1|49
1635182100000|2021-10-25 17:15:00|26168.6|26160.6|26170.6|26162.6|26171.1|26163.1|26165.6|26157.6|47
1635182400000|2021-10-25 17:20:00|26170.1|26162.1|26159.1|26151.1|26171.6|26163.6|26158.6|26150.6|46
1635182700000|2021-10-25 17:25:00|26159.6|26151.6|26163.6|26155.6|26166.6|26158.6|26158.1|26150.1|61
1635183000000|2021-10-25 17:30:00|26163.1|26155.1|26148.6|26140.6|26164.6|26156.6|26148.1|26140.1|44
1635183300000|2021-10-25 17:35:00|26148.1|26140.1|26144.1|26136.1|26149.1|26141.1|26140.1|26132.1|69
1635183600000|2021-10-25 17:40:00|26143.6|26135.6|26145.1|26137.1|26146.6|26138.6|26137.6|26129.6|34
1635183900000|2021-10-25 17:45:00|26144.6|26136.6|26139.1|26131.1|26145.1|26137.1|26138.6|26130.6|16
1635184200000|2021-10-25 17:50:00|26139.6|26131.6|26147.6|26139.6|26147.6|26139.6|26136.1|26128.1|40
1635184500000|2021-10-25 17:55:00|26148.1|26140.1|26145.6|26137.6|26152.6|26144.6|26144.1|26136.1|68
1635184800000|2021-10-25 18:00:00|26144.1|26136.1|26141.1|26133.1|26144.6|26136.6|26133.6|26125.6|43
1635185100000|2021-10-25 18:05:00|26141.6|26133.6|26144.6|26136.6|26145.1|26137.1|26139.6|26131.6|22
1635185400000|2021-10-25 18:10:00|26145.1|26137.1|26153.1|26145.1|26153.1|26145.1|26145.1|26137.1|23
1635185700000|2021-10-25 18:15:00|26153.6|26145.6|26158.6|26150.6|26158.6|26150.6|26152.1|26144.1|48
1635186000000|2021-10-25 18:20:00|26159.1|26151.1|26162.1|26154.1|26165.6|26157.6|26158.6|26150.6|14
1635186300000|2021-10-25 18:25:00|26159.6|26151.6|26165.1|26157.1|26165.1|26157.1|26158.6|26150.6|17
1635186600000|2021-10-25 18:30:00|26165.6|26157.6|26164.1|26156.1|26167.1|26159.1|26163.1|26155.1|7
1635186900000|2021-10-25 18:35:00|26163.6|26155.6|26160.6|26152.6|26165.6|26157.6|26157.1|26149.1|24
1635187200000|2021-10-25 18:40:00|26161.1|26153.1|26153.6|26145.6|26161.1|26153.1|26151.6|26143.6|17
1635187500000|2021-10-25 18:45:00|26154.6|26146.6|26153.1|26145.1|26155.6|26147.6|26147.1|26139.1|34
1635187800000|2021-10-25 18:50:00|26155.6|26147.6|26156.6|26148.6|26157.1|26149.1|26150.6|26142.6|25
1635188100000|2021-10-25 18:55:00|26156.1|26148.1|26163.5|26133.5|26163.5|26152.6|26151.1|26133.5|79
1635188400000|2021-10-25 19:00:00|26163.7|26133.7|26163.5|26133.5|26163.9|26133.9|26162.1|26132.1|0
1635188700000|2021-10-25 19:05:00|26162.8|26132.8|26163.1|26133.1|26164.7|26134.7|26161.7|26131.7|0
1635189000000|2021-10-25 19:10:00|26163.4|26133.4|26158.6|26128.6|26165.7|26135.7|26152.4|26122.4|0
1635189300000|2021-10-25 19:15:00|26158.4|26128.4|26160|26130|26165.5|26135.5|26153.4|26123.4|0
1635189600000|2021-10-25 19:20:00|26160.2|26130.2|26156.3|26126.3|26165.1|26135.1|26156.1|26126.1|0
1635189900000|2021-10-25 19:25:00|26156.1|26126.1|26169.8|26139.8|26174.7|26144.7|26156.1|26126.1|0
1635190200000|2021-10-25 19:30:00|26169.6|26139.6|26163.5|26133.5|26169.6|26139.6|26162.2|26132.2|0
1635190500000|2021-10-25 19:35:00|26164.1|26134.1|26157.6|26127.6|26164.8|26134.8|26155.8|26125.8|0
1635190800000|2021-10-25 19:40:00|26157.4|26127.4|26158.1|26128.1|26163.6|26133.6|26152.2|26122.2|0
1635191100000|2021-10-25 19:45:00|26157.8|26127.8|26152.8|26122.8|26158.1|26128.1|26147.6|26117.6|0
1635191400000|2021-10-25 19:50:00|26152.9|26122.9|26159|26129|26160.1|26130.1|26150.9|26120.9|0
1635191700000|2021-10-25 19:55:00|26159.2|26129.2|26167.7|26137.7|26167.7|26137.7|26144.2|26114.2|0
1635192000000|2021-10-25 20:00:00|26170|26140|26151.8|26121.8|26172.3|26142.3|26150.6|26120.6|0
1635192300000|2021-10-25 20:05:00|26150.6|26120.6|26164.3|26134.3|26170.1|26140.1|26133.4|26103.4|0
1635192600000|2021-10-25 20:10:00|26163.2|26133.2|26166.6|26136.6|26167.7|26137.7|26158.6|26128.6|0
1635192900000|2021-10-25 20:15:00|26166|26136|26180|26150|26182.3|26152.3|26163.2|26133.2|0
1635193200000|2021-10-25 20:20:00|26178.8|26148.8|26191.5|26161.5|26192.7|26162.7|26176.6|26146.6|0
1635193500000|2021-10-25 20:25:00|26190.3|26160.3|26191.7|26161.7|26191.7|26161.7|26190.2|26160.2|0
1635193800000|2021-10-25 20:30:00|26192.8|26162.8|26197.3|26167.3|26198.6|26168.6|26192.8|26162.8|0
1635194100000|2021-10-25 20:35:00|26198.5|26168.5|26200.2|26170.2|26200.8|26170.8|26196.8|26166.8|0
1635194400000|2021-10-25 20:40:00|26199.1|26169.1|26196.6|26166.6|26199.1|26169.1|26196.6|26166.6|0
1635194700000|2021-10-25 20:45:00|26195.5|26165.5|26192|26162|26195.5|26165.5|26190.9|26160.9|0
1635195000000|2021-10-25 20:50:00|26190.9|26160.9|26197.2|26167.2|26198.4|26168.4|26190.9|26160.9|0
1635195300000|2021-10-25 20:55:00|26196.1|26166.1|26194.3|26164.3|26200.1|26170.1|26193.6|26163.6|0
1635195600000|2021-10-25 21:00:00|26194.5|26164.5|26194.8|26164.8|26195.3|26165.3|26194.1|26164.1|0
1635195900000|2021-10-25 21:05:00|26194.7|26164.7|26194.6|26164.6|26194.9|26164.9|26194|26164|0
1635196200000|2021-10-25 21:10:00|26194|26164|26194.2|26164.2|26194.2|26164.2|26193.9|26163.9|0
1635196500000|2021-10-25 21:15:00|26194.4|26164.4|26192.1|26162.1|26194.4|26164.4|26190.4|26160.4|0
1635196800000|2021-10-25 21:20:00|26191.9|26161.9|26193.5|26163.5|26193.9|26163.9|26191.9|26161.9|0
1635197100000|2021-10-25 21:25:00|26193.4|26163.4|26193.5|26163.5|26193.5|26163.5|26192.9|26162.9|0
1635197400000|2021-10-25 21:30:00|26193.4|26163.4|26192.2|26162.2|26194|26164|26191|26161|0
1635197700000|2021-10-25 21:35:00|26192|26162|26192.4|26162.4|26192.4|26162.4|26192|26162|0
1635198000000|2021-10-25 21:40:00|26192.2|26162.2|26189.6|26159.6|26192.2|26162.2|26187.6|26157.6|0
1635198300000|2021-10-25 21:45:00|26189.2|26159.2|26190.2|26160.2|26190.4|26160.4|26189.2|26159.2|0
1635198600000|2021-10-25 21:50:00|26189.7|26159.7|26188.1|26158.1|26189.7|26159.7|26188.1|26158.1|0
1635198900000|2021-10-25 21:55:00|26187.9|26157.9|26190.6|26160.6|26190.6|26160.6|26187.9|26157.9|0
1635199200000|2021-10-25 22:00:00|26192.7|26162.7|26186.4|26156.4|26195|26165|26183|26153|0
1635199500000|2021-10-25 22:05:00|26185.8|26155.8|26181.8|26151.8|26186.4|26156.4|26181.8|26151.8|0
1635199800000|2021-10-25 22:10:00|26180.7|26150.7|26183|26153|26183|26153|26180.7|26150.7|0
1635200100000|2021-10-25 22:15:00|26183.5|26153.5|26184.1|26154.1|26185.3|26155.3|26183.5|26153.5|0
1635200400000|2021-10-25 22:20:00|26185.3|26155.3|26188.1|26158.1|26188.1|26158.1|26184.1|26154.1|0
1635200700000|2021-10-25 22:25:00|26189.2|26159.2|26189.7|26159.7|26192|26162|26189.2|26159.2|0
1635201000000|2021-10-25 22:30:00|26189.1|26159.1|26182.8|26152.8|26189.7|26159.7|26182.8|26152.8|0
1635201300000|2021-10-25 22:35:00|26181.6|26151.6|26179.8|26149.8|26182.8|26152.8|26179.3|26149.3|0
1635201600000|2021-10-25 22:40:00|26181|26151|26181.8|26151.8|26182.9|26152.9|26178.3|26148.3|0
1635201900000|2021-10-25 22:45:00|26180.6|26150.6|26182.3|26152.3|26183.5|26153.5|26179.5|26149.5|0
1635202200000|2021-10-25 22:50:00|26183.5|26153.5|26181.2|26151.2|26184.6|26154.6|26180.1|26150.1|0
1635202500000|2021-10-25 22:55:00|26180.6|26150.6|26178.5|26148.5|26181.2|26151.2|26176.2|26146.2|0
1635202800000|2021-10-25 23:00:00|26179|26149|26180.8|26150.8|26180.8|26150.8|26176.7|26146.7|0
1635203100000|2021-10-25 23:05:00|26179.9|26149.9|26181|26151|26183.3|26153.3|26179.9|26149.9|0
1635203400000|2021-10-25 23:10:00|26182.2|26152.2|26181.1|26151.1|26183.4|26153.4|26180.5|26150.5|0
1635203700000|2021-10-25 23:15:00|26182.3|26152.3|26180.6|26150.6|26182.3|26152.3|26179.4|26149.4|0
1635204000000|2021-10-25 23:20:00|26179.4|26149.4|26180.5|26150.5|26181.7|26151.7|26179|26149|0
1635204300000|2021-10-25 23:25:00|26181.6|26151.6|26182.7|26152.7|26185|26155|26180.5|26150.5|0
1635204600000|2021-10-25 23:30:00|26183.9|26153.9|26188.7|26158.7|26189.8|26159.8|26182.7|26152.7|0
1635204900000|2021-10-25 23:35:00|26187.5|26157.5|26192.7|26162.7|26192.7|26162.7|26187.5|26157.5|0
1635205200000|2021-10-25 23:40:00|26193.9|26163.9|26197.7|26167.7|26199.9|26169.9|26192.7|26162.7|0
1635205500000|2021-10-25 23:45:00|26198.8|26168.8|26204.2|26174.2|26206.4|26176.4|26198.8|26168.8|0
1635205800000|2021-10-25 23:50:00|26204.7|26174.7|26208.5|26178.5|26212.7|26182.7|26204.2|26174.2|0
1635206100000|2021-10-25 23:55:00|26209.1|26179.1|26208.2|26178.2|26209.7|26179.7|26207.1|26177.1|0
1635206400000|2021-10-26 00:00:00|26209.4|26179.4|26201.6|26171.6|26217|26187|26200.4|26170.4|0
1635206700000|2021-10-26 00:05:00|26202.7|26172.7|26217.6|26187.6|26217.6|26187.6|26201.6|26171.6|0
1635207000000|2021-10-26 00:10:00|26216.5|26186.5|26217.5|26187.5|26221.3|26191.3|26214.2|26184.2|0
1635207300000|2021-10-26 00:15:00|26216.3|26186.3|26213.3|26183.3|26223.2|26193.2|26211.5|26181.5|0
1635207600000|2021-10-26 00:20:00|26214.9|26184.9|26208|26178|26216.9|26186.9|26205.3|26175.3|0
1635207900000|2021-10-26 00:25:00|26208.2|26178.2|26213|26183|26213.2|26183.2|26205.5|26175.5|0
1635208200000|2021-10-26 00:30:00|26213.5|26183.5|26207.8|26177.8|26214.1|26184.1|26199.7|26169.7|0
1635208500000|2021-10-26 00:35:00|26207|26177|26205.1|26175.1|26212.3|26182.3|26204.8|26174.8|0
1635208800000|2021-10-26 00:40:00|26205.9|26175.9|26214.8|26184.8|26215.4|26185.4|26198.7|26168.7|0
1635209100000|2021-10-26 00:45:00|26214|26184|26221.4|26191.4|26226.2|26196.2|26212.7|26182.7|0
1635209400000|2021-10-26 00:50:00|26221.1|26191.1|26218.1|26188.1|26221.4|26191.4|26216.5|26186.5|0
1635209700000|2021-10-26 00:55:00|26217.8|26187.8|26221.6|26191.6|26225.6|26195.6|26217.8|26187.8|0
1635210000000|2021-10-26 01:00:00|26222.4|26192.4|26228.9|26198.9|26231.1|26201.1|26219.2|26189.2|0
1635210300000|2021-10-26 01:05:00|26228.1|26198.1|26233.2|26203.2|26235.9|26205.9|26227.4|26197.4|0
1635210600000|2021-10-26 01:10:00|26232.6|26202.6|26238.4|26208.4|26241.9|26211.9|26232|26202|0
1635210900000|2021-10-26 01:15:00|26240.3|26210.3|26212.7|26207.7|26256.7|26251.7|26197.7|26192.7|4019
1635211200000|2021-10-26 01:20:00|26213.2|26208.2|26215.2|26210.2|26255.7|26250.7|26201.2|26196.2|1927
1635211500000|2021-10-26 01:25:00|26215.7|26210.7|26183.2|26178.2|26215.7|26210.7|26178.7|26173.7|1793
1635211800000|2021-10-26 01:30:00|26178.7|26173.7|26116.2|26111.2|26178.7|26173.7|26098.7|26093.7|7313
1635212100000|2021-10-26 01:35:00|26115.7|26110.7|26169.7|26164.7|26189.7|26184.7|26102.7|26097.7|4920
1635212400000|2021-10-26 01:40:00|26170.7|26165.7|26086.7|26081.7|26186.2|26181.2|26085.2|26080.2|4194
1635212700000|2021-10-26 01:45:00|26089.7|26084.7|26072.7|26067.7|26102.2|26097.2|26053.7|26048.7|3376
1635213000000|2021-10-26 01:50:00|26072.2|26067.2|26120.2|26115.2|26126.7|26121.7|26059.2|26054.2|2549
1635213300000|2021-10-26 01:55:00|26120.7|26115.7|26068.2|26063.2|26133.7|26128.7|26064.7|26059.7|2992
1635213600000|2021-10-26 02:00:00|26067.2|26062.2|26056.7|26051.7|26079.2|26074.2|26038.7|26033.7|4861
1635213900000|2021-10-26 02:05:00|26055.2|26050.2|26081.7|26076.7|26089.7|26084.7|26046.2|26041.2|4877
1635214200000|2021-10-26 02:10:00|26082.7|26077.7|26119.2|26114.2|26122.7|26117.7|26071.2|26066.2|3060
1635214500000|2021-10-26 02:15:00|26118.7|26113.7|26099.7|26094.7|26130.2|26125.2|26086.2|26081.2|3061
1635214800000|2021-10-26 02:20:00|26096.2|26091.2|26117.2|26112.2|26123.2|26118.2|26076.7|26071.7|1488
1635215100000|2021-10-26 02:25:00|26117.7|26112.7|26094.2|26089.2|26117.7|26112.7|26083.7|26078.7|1217
1635215400000|2021-10-26 02:30:00|26090.7|26085.7|26077.2|26072.2|26104.2|26099.2|26067.2|26062.2|3866
1635215700000|2021-10-26 02:35:00|26077.7|26072.7|26076.7|26071.7|26078.7|26073.7|26049.7|26044.7|1811
1635216000000|2021-10-26 02:40:00|26076.2|26071.2|26051.2|26046.2|26086.2|26081.2|26050.7|26045.7|1411
1635216300000|2021-10-26 02:45:00|26050.7|26045.7|26091.2|26086.2|26096.7|26091.7|26046.2|26041.2|2134
1635216600000|2021-10-26 02:50:00|26090.7|26085.7|26100.2|26095.2|26101.2|26096.2|26083.7|26078.7|1671
1635216900000|2021-10-26 02:55:00|26095.2|26090.2|26099.2|26094.2|26120.2|26115.2|26083.7|26078.7|1403
1635217200000|2021-10-26 03:00:00|26097.7|26092.7|26076.2|26071.2|26112.2|26107.2|26075.7|26070.7|1118
1635217500000|2021-10-26 03:05:00|26079.2|26074.2|26060.2|26055.2|26082.2|26077.2|26052.7|26047.7|3237
1635217800000|2021-10-26 03:10:00|26059.7|26054.7|26029.7|26024.7|26064.7|26059.7|26028.7|26023.7|1309
1635218100000|2021-10-26 03:15:00|26029.2|26024.2|26039.2|26034.2|26039.7|26034.7|26014.7|26009.7|1794
1635218400000|2021-10-26 03:20:00|26039.7|26034.7|26024.2|26019.2|26055.2|26050.2|26021.2|26016.2|1130
1635218700000|2021-10-26 03:25:00|26023.7|26018.7|26059.7|26054.7|26065.7|26060.7|26022.2|26017.2|1153
1635219000000|2021-10-26 03:30:00|26058.7|26053.7|26054.7|26049.7|26065.7|26060.7|26044.7|26039.7|906
1635219300000|2021-10-26 03:35:00|26054.2|26049.2|26023.7|26018.7|26054.2|26049.2|26016.2|26011.2|1015
1635219600000|2021-10-26 03:40:00|26024.2|26019.2|26025.2|26020.2|26031.7|26026.7|26021.2|26016.2|1072
1635219900000|2021-10-26 03:45:00|26024.7|26019.7|26011.2|26006.2|26025.2|26020.2|26009.2|26004.2|686
1635220200000|2021-10-26 03:50:00|26011.7|26006.7|26006.2|26001.2|26014.7|26009.7|25997.2|25992.2|1905
1635220500000|2021-10-26 03:55:00|26007.2|26002.2|26038.2|26033.2|26039.7|26034.7|26006.2|26001.2|835
1635220800000|2021-10-26 04:00:00|26043.3|26013.3|26043.8|26013.8|26043.8|26013.8|26040.3|26010.3|0
1635221100000|2021-10-26 04:05:00|26044.4|26014.4|26043|26013|26044.4|26014.4|26041.7|26011.7|0
1635221400000|2021-10-26 04:10:00|26043.8|26013.8|26042.9|26012.9|26043.9|26013.9|26042.3|26012.3|0
1635221700000|2021-10-26 04:15:00|26042.3|26012.3|26043|26013|26044.9|26014.9|26042.2|26012.2|0
1635222000000|2021-10-26 04:20:00|26043.6|26013.6|26043|26013|26045.8|26015.8|26041.5|26011.5|0
1635222300000|2021-10-26 04:25:00|26044.6|26014.6|26045.2|26015.2|26045.2|26015.2|26042.5|26012.5|0
1635222600000|2021-10-26 04:30:00|26045.7|26015.7|26042.3|26012.3|26046.9|26016.9|26042|26012|0
1635222900000|2021-10-26 04:35:00|26041.8|26011.8|26043.2|26013.2|26046.9|26016.9|26041.8|26011.8|0
1635223200000|2021-10-26 04:40:00|26044.8|26014.8|26046.8|26016.8|26048.7|26018.7|26044.8|26014.8|0
1635223500000|2021-10-26 04:45:00|26047.4|26017.4|26042.4|26012.4|26048.9|26018.9|26042|26012|0
1635223800000|2021-10-26 04:50:00|26043.2|26013.2|26041.3|26011.3|26044.6|26014.6|26041.3|26011.3|0
1635224100000|2021-10-26 04:55:00|26041.9|26011.9|26041.9|26011.9|26044|26014|26041.3|26011.3|0
1635224400000|2021-10-26 05:00:00|26042.6|26012.6|26051.2|26046.2|26059.7|26054.7|26030.7|26011.9|2104
1635224700000|2021-10-26 05:05:00|26051.7|26046.7|26054.7|26049.7|26063.2|26058.2|26039.2|26034.2|1188
1635225000000|2021-10-26 05:10:00|26054.2|26049.2|26051.2|26046.2|26063.7|26058.7|26048.7|26043.7|1170
1635225300000|2021-10-26 05:15:00|26053.2|26048.2|26041.2|26036.2|26059.7|26054.7|26040.7|26035.7|469
1635225600000|2021-10-26 05:20:00|26040.7|26035.7|26038.2|26033.2|26045.2|26040.2|26022.7|26017.7|663
1635225900000|2021-10-26 05:25:00|26037.7|26032.7|26036.7|26031.7|26044.7|26039.7|26028.7|26023.7|476
1635226200000|2021-10-26 05:30:00|26037.2|26032.2|26019.7|26014.7|26050.7|26045.7|26019.7|26014.7|819
1635226500000|2021-10-26 05:35:00|26019.2|26014.2|26011.2|26006.2|26029.7|26024.7|26006.2|26001.2|640
1635226800000|2021-10-26 05:40:00|26011.7|26006.7|26007.2|26002.2|26029.2|26024.2|25993.7|25988.7|2010
1635227100000|2021-10-26 05:45:00|26007.7|26002.7|25969.7|25964.7|26016.2|26011.2|25966.7|25961.7|1812
1635227400000|2021-10-26 05:50:00|25970.2|25965.2|25951.2|25946.2|25982.2|25977.2|25946.7|25941.7|1503
1635227700000|2021-10-26 05:55:00|25951.7|25946.7|25938.2|25933.2|25954.7|25949.7|25919.7|25914.7|1767
1635228000000|2021-10-26 06:00:00|25936.7|25931.7|25950.2|25945.2|25965.7|25960.7|25931.7|25926.7|1590
1635228300000|2021-10-26 06:05:00|25949.2|25944.2|25913.2|25908.2|25949.2|25944.2|25908.2|25903.2|1182
1635228600000|2021-10-26 06:10:00|25912.2|25907.2|25900.7|25895.7|25928.7|25923.7|25900.7|25895.7|1511
1635228900000|2021-10-26 06:15:00|25901.2|25896.2|25944.2|25939.2|25951.7|25946.7|25901.2|25896.2|1406
1635229200000|2021-10-26 06:20:00|25945.7|25940.7|25950.2|25945.2|25954.7|25949.7|25937.7|25932.7|1855
1635229500000|2021-10-26 06:25:00|25951.7|25946.7|25940.7|25935.7|25953.7|25948.7|25937.7|25932.7|628
1635229800000|2021-10-26 06:30:00|25938.7|25933.7|25949.2|25944.2|25960.7|25955.7|25935.2|25930.2|884
1635230100000|2021-10-26 06:35:00|25948.7|25943.7|25936.7|25931.7|25950.7|25945.7|25924.2|25919.2|800
1635230400000|2021-10-26 06:40:00|25936.2|25931.2|25953.2|25948.2|25953.2|25948.2|25929.7|25924.7|668
1635230700000|2021-10-26 06:45:00|25951.2|25946.2|25980.7|25975.7|25986.7|25981.7|25948.2|25943.2|1788
1635231000000|2021-10-26 06:50:00|25980.2|25975.2|25963.7|25958.7|25983.7|25978.7|25959.7|25954.7|787
1635231300000|2021-10-26 06:55:00|25963.2|25958.2|25951.2|25946.2|25964.7|25959.7|25949.2|25944.2|640
1635231600000|2021-10-26 07:00:00|25949.7|25944.7|25982.2|25977.2|25990.7|25985.7|25946.2|25941.2|1129
1635231900000|2021-10-26 07:05:00|25982.7|25977.7|25974.2|25969.2|25986.2|25981.2|25966.2|25961.2|734
1635232200000|2021-10-26 07:10:00|25973.7|25968.7|25989.2|25984.2|25990.7|25985.7|25970.7|25965.7|657
1635232500000|2021-10-26 07:15:00|25988.7|25983.7|25987.2|25982.2|25994.7|25989.7|25978.7|25973.7|1500
1635232800000|2021-10-26 07:20:00|25986.7|25981.7|25982.2|25977.2|25989.7|25984.7|25979.7|25974.7|544
1635233100000|2021-10-26 07:25:00|25982.7|25977.7|25958.2|25953.2|25986.2|25981.2|25955.7|25950.7|839
1635233400000|2021-10-26 07:30:00|25958.7|25953.7|25961.2|25956.2|25973.7|25968.7|25956.2|25951.2|779
1635233700000|2021-10-26 07:35:00|25961.7|25956.7|25967.2|25962.2|25969.2|25964.2|25958.2|25953.2|851
1635234000000|2021-10-26 07:40:00|25967.7|25962.7|25981.2|25976.2|25987.7|25982.7|25966.2|25961.2|894
1635234300000|2021-10-26 07:45:00|25980.7|25975.7|26019.7|26014.7|26023.7|26018.7|25980.2|25975.2|1554
1635234600000|2021-10-26 07:50:00|26019.2|26014.2|26018.7|26013.7|26031.7|26026.7|26014.2|26009.2|1763
1635234900000|2021-10-26 07:55:00|26019.7|26014.7|26015.2|26010.2|26033.2|26028.2|26015.2|26010.2|1460
1635235200000|2021-10-26 08:00:00|26015.7|26010.7|26012.7|26007.7|26026.7|26021.7|26004.2|25999.2|1353
1635235500000|2021-10-26 08:05:00|26012.2|26007.2|26035.7|26030.7|26035.7|26030.7|25996.7|25991.7|2003
1635235800000|2021-10-26 08:10:00|26036.7|26031.7|26040.7|26035.7|26045.7|26040.7|26031.2|26026.2|12201
1635236100000|2021-10-26 08:15:00|26042.7|26037.7|26037.2|26032.2|26044.7|26039.7|26034.7|26029.7|4895
1635236400000|2021-10-26 08:20:00|26037.7|26032.7|26026.7|26021.7|26046.2|26041.2|26026.2|26021.2|1292
1635236700000|2021-10-26 08:25:00|26026.2|26021.2|26039.2|26034.2|26044.7|26039.7|26018.2|26013.2|2092
1635237000000|2021-10-26 08:30:00|26051.1|26021.1|26060.1|26030.1|26063.5|26033.5|26047.6|26017.6|0
1635237300000|2021-10-26 08:35:00|26059.5|26029.5|26060|26030|26061.5|26031.5|26051.6|26021.6|0
1635237600000|2021-10-26 08:40:00|26058.4|26028.4|26069|26039|26070.5|26040.5|26057.6|26027.6|0
1635237900000|2021-10-26 08:45:00|26069.2|26039.2|26070.8|26040.8|26077.5|26047.5|26066|26036|0
1635238200000|2021-10-26 08:50:00|26070.2|26040.2|26063.5|26033.5|26073.5|26043.5|26059.8|26029.8|0
1635238500000|2021-10-26 08:55:00|26064.3|26034.3|26062.4|26032.4|26070.6|26040.6|26061.9|26031.9|0
1635238800000|2021-10-26 09:00:00|26063.2|26033.2|26046.4|26016.4|26064.5|26034.5|26045.9|26015.9|0
1635239100000|2021-10-26 09:05:00|26047.2|26017.2|26044.8|26014.8|26051.6|26021.6|26044.8|26014.8|0
1635239400000|2021-10-26 09:10:00|26046.3|26016.3|26054.7|26024.7|26056.4|26026.4|26046.3|26016.3|0
1635239700000|2021-10-26 09:15:00|26054|26024|26050.7|26042.7|26062.2|26054.2|26045.2|26024|390
1635240000000|2021-10-26 09:20:00|26051.7|26043.7|26053.2|26045.2|26055.2|26047.2|26043.7|26035.7|122
1635240300000|2021-10-26 09:25:00|26053.7|26045.7|26056.7|26048.7|26069.7|26061.7|26052.7|26044.7|942
1635240600000|2021-10-26 09:30:00|26056.2|26048.2|26057.7|26049.7|26057.7|26049.7|26043.7|26035.7|153
1635240900000|2021-10-26 09:35:00|26058.2|26050.2|26060.7|26052.7|26064.2|26056.2|26056.2|26048.2|51
1635241200000|2021-10-26 09:40:00|26060.2|26052.2|26059.7|26051.7|26060.7|26052.7|26045.7|26037.7|83
1635241500000|2021-10-26 09:45:00|26060.2|26052.2|26064.7|26056.7|26065.7|26057.7|26059.2|26051.2|76
1635241800000|2021-10-26 09:50:00|26065.2|26057.2|26069.2|26061.2|26069.7|26061.7|26064.7|26056.7|31
1635242100000|2021-10-26 09:55:00|26068.7|26060.7|26066.7|26058.7|26069.7|26061.7|26065.2|26057.2|22
1635242400000|2021-10-26 10:00:00|26067.7|26059.7|26076.2|26068.2|26076.2|26068.2|26066.7|26058.7|77
1635242700000|2021-10-26 10:05:00|26075.7|26067.7|26078.2|26070.2|26084.2|26076.2|26073.2|26065.2|167
1635243000000|2021-10-26 10:10:00|26078.7|26070.7|26081.2|26073.2|26081.2|26073.2|26071.7|26063.7|142
1635243300000|2021-10-26 10:15:00|26082.7|26074.7|26093.7|26085.7|26095.7|26087.7|26078.7|26070.7|150
1635243600000|2021-10-26 10:20:00|26093.2|26085.2|26079.2|26071.2|26093.2|26085.2|26078.7|26070.7|53
1635243900000|2021-10-26 10:25:00|26078.7|26070.7|26078.7|26070.7|26082.2|26074.2|26071.2|26063.2|69
1635244200000|2021-10-26 10:30:00|26078.2|26070.2|26069.2|26061.2|26078.2|26070.2|26067.7|26059.7|43
1635244500000|2021-10-26 10:35:00|26069.7|26061.7|26070.2|26062.2|26074.7|26066.7|26066.7|26058.7|74
1635244800000|2021-10-26 10:40:00|26069.7|26061.7|26067.2|26059.2|26070.2|26062.2|26064.7|26056.7|32
1635245100000|2021-10-26 10:45:00|26066.7|26058.7|26071.7|26063.7|26072.7|26064.7|26064.7|26056.7|23
1635245400000|2021-10-26 10:50:00|26071.2|26063.2|26071.2|26063.2|26073.2|26065.2|26066.7|26058.7|19
1635245700000|2021-10-26 10:55:00|26069.7|26061.7|26077.7|26069.7|26078.2|26070.2|26069.7|26061.7|46
1635246000000|2021-10-26 11:00:00|26078.7|26070.7|26072.2|26064.2|26081.2|26073.2|26071.2|26063.2|23
1635246300000|2021-10-26 11:05:00|26071.7|26063.7|26078.2|26070.2|26078.2|26070.2|26069.7|26061.7|22
1635246600000|2021-10-26 11:10:00|26077.7|26069.7|26077.7|26069.7|26080.7|26072.7|26076.2|26068.2|26
1635246900000|2021-10-26 11:15:00|26077.2|26069.2|26079.2|26071.2|26082.7|26074.7|26075.7|26067.7|71
1635247200000|2021-10-26 11:20:00|26078.7|26070.7|26076.7|26068.7|26081.2|26073.2|26076.7|26068.7|18
1635247500000|2021-10-26 11:25:00|26076.2|26068.2|26079.7|26071.7|26080.2|26072.2|26075.2|26067.2|135
1635247800000|2021-10-26 11:30:00|26079.2|26071.2|26080.7|26072.7|26083.2|26075.2|26079.2|26071.2|24
1635248100000|2021-10-26 11:35:00|26080.2|26072.2|26078.7|26070.7|26082.2|26074.2|26076.2|26068.2|35
1635248400000|2021-10-26 11:40:00|26078.2|26070.2|26080.7|26072.7|26086.7|26078.7|26077.7|26069.7|126
1635248700000|2021-10-26 11:45:00|26081.2|26073.2|26078.2|26070.2|26083.2|26075.2|26075.7|26067.7|43
1635249000000|2021-10-26 11:50:00|26077.7|26069.7|26079.2|26071.2|26082.2|26074.2|26075.7|26067.7|25
1635249300000|2021-10-26 11:55:00|26079.7|26071.7|26079.7|26071.7|26082.7|26074.7|26079.7|26071.7|42
1635249600000|2021-10-26 12:00:00|26077.7|26069.7|26073.2|26065.2|26080.7|26072.7|26066.7|26058.7|50
1635249900000|2021-10-26 12:05:00|26072.7|26064.7|26075.2|26067.2|26075.7|26067.7|26071.2|26063.2|94
1635250200000|2021-10-26 12:10:00|26075.7|26067.7|26078.2|26070.2|26082.2|26074.2|26073.7|26065.7|42
1635250500000|2021-10-26 12:15:00|26077.7|26069.7|26077.7|26069.7|26080.7|26072.7|26074.2|26066.2|87
1635250800000|2021-10-26 12:20:00|26077.2|26069.2|26065.7|26057.7|26077.2|26069.2|26064.2|26056.2|52
1635251100000|2021-10-26 12:25:00|26065.2|26057.2|26058.7|26050.7|26066.7|26058.7|26050.2|26042.2|260
1635251400000|2021-10-26 12:30:00|26060.2|26052.2|26063.7|26055.7|26065.2|26057.2|26057.7|26049.7|60
1635251700000|2021-10-26 12:35:00|26063.2|26055.2|26055.2|26047.2|26063.7|26055.7|26054.2|26046.2|40
1635252000000|2021-10-26 12:40:00|26054.7|26046.7|26057.2|26049.2|26060.7|26052.7|26049.2|26041.2|95
1635252300000|2021-10-26 12:45:00|26056.7|26048.7|26062.7|26054.7|26063.7|26055.7|26053.7|26045.7|37
1635252600000|2021-10-26 12:50:00|26063.2|26055.2|26058.7|26050.7|26064.7|26056.7|26056.7|26048.7|29
1635252900000|2021-10-26 12:55:00|26058.2|26050.2|26064.7|26056.7|26066.2|26058.2|26055.2|26047.2|160
1635253200000|2021-10-26 13:00:00|26065.7|26057.7|26070.7|26062.7|26071.2|26063.2|26061.7|26053.7|179
1635253500000|2021-10-26 13:05:00|26071.2|26063.2|26065.2|26057.2|26071.2|26063.2|26062.7|26054.7|24
1635253800000|2021-10-26 13:10:00|26065.7|26057.7|26062.7|26054.7|26068.7|26060.7|26062.7|26054.7|23
1635254100000|2021-10-26 13:15:00|26061.7|26053.7|26047.7|26039.7|26062.7|26054.7|26044.7|26036.7|114
1635254400000|2021-10-26 13:20:00|26048.2|26040.2|26050.7|26042.7|26057.2|26049.2|26047.2|26039.2|64
1635254700000|2021-10-26 13:25:00|26051.2|26043.2|26039.7|26031.7|26051.7|26043.7|26031.7|26023.7|243
1635255000000|2021-10-26 13:30:00|26041.7|26033.7|26018.2|26010.2|26046.7|26038.7|26005.2|25997.2|510
1635255300000|2021-10-26 13:35:00|26018.7|26010.7|26027.7|26019.7|26031.7|26023.7|26005.7|25997.7|353
1635255600000|2021-10-26 13:40:00|26027.2|26019.2|26026.7|26018.7|26047.2|26039.2|26019.7|26011.7|259
1635255900000|2021-10-26 13:45:00|26024.2|26016.2|26032.2|26024.2|26039.2|26031.2|26015.7|26007.7|197
1635256200000|2021-10-26 13:50:00|26032.7|26024.7|26027.7|26019.7|26040.7|26032.7|26026.7|26018.7|574
1635256500000|2021-10-26 13:55:00|26028.2|26020.2|26031.2|26023.2|26035.7|26027.7|26014.2|26006.2|453
1635256800000|2021-10-26 14:00:00|26031.7|26023.7|26037.2|26029.2|26043.2|26035.2|26022.2|26014.2|85
1635257100000|2021-10-26 14:05:00|26037.7|26029.7|26044.2|26036.2|26052.7|26044.7|26027.7|26019.7|119
1635257400000|2021-10-26 14:10:00|26043.7|26035.7|26062.2|26054.2|26064.2|26056.2|26040.7|26032.7|148
1635257700000|2021-10-26 14:15:00|26061.7|26053.7|26066.7|26058.7|26070.2|26062.2|26058.2|26050.2|111
1635258000000|2021-10-26 14:20:00|26065.7|26057.7|26059.7|26051.7|26074.7|26066.7|26057.2|26049.2|204
1635258300000|2021-10-26 14:25:00|26060.2|26052.2|26060.7|26052.7|26063.2|26055.2|26053.2|26045.2|92
1635258600000|2021-10-26 14:30:00|26060.2|26052.2|26066.2|26058.2|26068.7|26060.7|26048.7|26040.7|306
1635258900000|2021-10-26 14:35:00|26065.7|26057.7|26063.7|26055.7|26070.7|26062.7|26058.7|26050.7|88
1635259200000|2021-10-26 14:40:00|26064.2|26056.2|26062.7|26054.7|26069.2|26061.2|26057.7|26049.7|101
1635259500000|2021-10-26 14:45:00|26063.2|26055.2|26065.7|26057.7|26068.2|26060.2|26060.7|26052.7|87
1635259800000|2021-10-26 14:50:00|26065.2|26057.2|26064.2|26056.2|26072.7|26064.7|26057.2|26049.2|172
1635260100000|2021-10-26 14:55:00|26063.7|26055.7|26052.7|26044.7|26066.2|26058.2|26050.2|26042.2|120
1635260400000|2021-10-26 15:00:00|26053.2|26045.2|26028.7|26020.7|26055.7|26047.7|26027.7|26019.7|165
1635260700000|2021-10-26 15:05:00|26028.2|26020.2|26009.2|26001.2|26037.2|26029.2|26002.2|25994.2|393
1635261000000|2021-10-26 15:10:00|26008.7|26000.7|25985.7|25977.7|26020.7|26012.7|25981.2|25973.2|325
1635261300000|2021-10-26 15:15:00|25985.2|25977.2|25995.2|25987.2|26003.2|25995.2|25983.7|25975.7|296
1635261600000|2021-10-26 15:20:00|25995.7|25987.7|25968.7|25960.7|26001.2|25993.2|25968.7|25960.7|234
1635261900000|2021-10-26 15:25:00|25969.2|25961.2|25971.2|25963.2|25985.7|25977.7|25964.2|25956.2|252
1635262200000|2021-10-26 15:30:00|25971.7|25963.7|25915.7|25907.7|25978.2|25970.2|25915.7|25907.7|644
1635262500000|2021-10-26 15:35:00|25915.2|25907.2|25953.2|25945.2|25955.7|25947.7|25913.2|25905.2|237
1635262800000|2021-10-26 15:40:00|25952.7|25944.7|25952.7|25944.7|25961.7|25953.7|25946.2|25938.2|90
1635263100000|2021-10-26 15:45:00|25953.2|25945.2|25933.7|25925.7|25953.7|25945.7|25930.7|25922.7|158
1635263400000|2021-10-26 15:50:00|25933.2|25925.2|25919.7|25911.7|25933.2|25925.2|25903.2|25895.2|375
1635263700000|2021-10-26 15:55:00|25918.7|25910.7|25869.2|25861.2|25918.7|25910.7|25860.2|25852.2|426
1635264000000|2021-10-26 16:00:00|25870.2|25862.2|25859.7|25851.7|25875.7|25867.7|25855.7|25847.7|195
1635264300000|2021-10-26 16:05:00|25861.2|25853.2|25842.2|25834.2|25862.2|25854.2|25842.2|25834.2|344
1635264600000|2021-10-26 16:10:00|25843.7|25835.7|25865.7|25857.7|25869.7|25861.7|25841.7|25833.7|306
1635264900000|2021-10-26 16:15:00|25869.2|25861.2|25886.2|25878.2|25887.7|25879.7|25864.7|25856.7|202
1635265200000|2021-10-26 16:20:00|25886.7|25878.7|25888.7|25880.7|25890.2|25882.2|25876.2|25868.2|68
1635265500000|2021-10-26 16:25:00|25889.2|25881.2|25867.2|25859.2|25889.2|25881.2|25866.2|25858.2|80
1635265800000|2021-10-26 16:30:00|25866.7|25858.7|25873.7|25865.7|25876.2|25868.2|25858.2|25850.2|432
1635266100000|2021-10-26 16:35:00|25874.2|25866.2|25861.7|25853.7|25881.2|25873.2|25857.2|25849.2|284
1635266400000|2021-10-26 16:40:00|25862.2|25854.2|25842.2|25834.2|25863.7|25855.7|25837.2|25829.2|128
1635266700000|2021-10-26 16:45:00|25842.7|25834.7|25817.2|25809.2|25842.7|25834.7|25816.7|25808.7|285
1635267000000|2021-10-26 16:50:00|25816.7|25808.7|25813.7|25805.7|25825.7|25817.7|25810.7|25802.7|186
1635267300000|2021-10-26 16:55:00|25814.2|25806.2|25828.7|25820.7|25831.7|25823.7|25813.7|25805.7|143
1635267600000|2021-10-26 17:00:00|25828.2|25820.2|25830.2|25822.2|25835.2|25827.2|25822.2|25814.2|76
1635267900000|2021-10-26 17:05:00|25829.7|25821.7|25834.2|25826.2|25840.7|25832.7|25822.2|25814.2|82
1635268200000|2021-10-26 17:10:00|25834.7|25826.7|25834.7|25826.7|25837.2|25829.2|25817.2|25809.2|71
1635268500000|2021-10-26 17:15:00|25834.2|25826.2|25837.7|25829.7|25843.7|25835.7|25829.2|25821.2|48
1635268800000|2021-10-26 17:20:00|25838.2|25830.2|25834.2|25826.2|25843.2|25835.2|25822.2|25814.2|50
1635269100000|2021-10-26 17:25:00|25833.7|25825.7|25831.7|25823.7|25842.7|25834.7|25824.2|25816.2|111
1635269400000|2021-10-26 17:30:00|25831.2|25823.2|25863.7|25855.7|25863.7|25855.7|25827.7|25819.7|85
1635269700000|2021-10-26 17:35:00|25863.2|25855.2|25858.7|25850.7|25875.2|25867.2|25857.7|25849.7|115
1635270000000|2021-10-26 17:40:00|25859.2|25851.2|25842.2|25834.2|25861.7|25853.7|25837.2|25829.2|96
1635270300000|2021-10-26 17:45:00|25842.7|25834.7|25849.2|25841.2|25850.2|25842.2|25840.2|25832.2|27
1635270600000|2021-10-26 17:50:00|25848.7|25840.7|25837.7|25829.7|25849.7|25841.7|25834.2|25826.2|30
1635270900000|2021-10-26 17:55:00|25838.2|25830.2|25836.7|25828.7|25845.7|25837.7|25827.7|25819.7|62
1635271200000|2021-10-26 18:00:00|25837.2|25829.2|25840.7|25832.7|25846.2|25838.2|25835.7|25827.7|46
1635271500000|2021-10-26 18:05:00|25840.2|25832.2|25828.2|25820.2|25842.7|25834.7|25826.7|25818.7|62
1635271800000|2021-10-26 18:10:00|25827.7|25819.7|25837.2|25829.2|25839.2|25831.2|25823.7|25815.7|100
1635272100000|2021-10-26 18:15:00|25837.7|25829.7|25860.7|25852.7|25861.2|25853.2|25831.7|25823.7|88
1635272400000|2021-10-26 18:20:00|25860.2|25852.2|25855.7|25847.7|25861.2|25853.2|25852.7|25844.7|99
1635272700000|2021-10-26 18:25:00|25855.2|25847.2|25849.2|25841.2|25855.7|25847.7|25841.7|25833.7|32
1635273000000|2021-10-26 18:30:00|25850.2|25842.2|25860.2|25852.2|25861.7|25853.7|25848.7|25840.7|45
1635273300000|2021-10-26 18:35:00|25860.7|25852.7|25846.2|25838.2|25861.7|25853.7|25846.2|25838.2|47
1635273600000|2021-10-26 18:40:00|25845.7|25837.7|25835.2|25827.2|25850.2|25842.2|25834.7|25826.7|66
1635273900000|2021-10-26 18:45:00|25834.7|25826.7|25842.7|25834.7|25848.2|25840.2|25832.7|25824.7|119
1635274200000|2021-10-26 18:50:00|25842.2|25834.2|25845.7|25837.7|25846.2|25838.2|25833.2|25825.2|125
1635274500000|2021-10-26 18:55:00|25847.2|25839.2|25835.3|25805.3|25848.2|25840.2|25817.2|25805.3|166
1635274800000|2021-10-26 19:00:00|25835|25805|25836.8|25806.8|25842.4|25812.4|25834.7|25804.7|0
1635275100000|2021-10-26 19:05:00|25837|25807|25855.6|25825.6|25856.5|25826.5|25835.5|25805.5|0
1635275400000|2021-10-26 19:10:00|25855.8|25825.8|25847.3|25817.3|25858.2|25828.2|25838.3|25808.3|0
1635275700000|2021-10-26 19:15:00|25847.1|25817.1|25848.9|25818.9|25857.2|25827.2|25843.1|25813.1|0
1635276000000|2021-10-26 19:20:00|25848.7|25818.7|25842.5|25812.5|25850.7|25820.7|25840.7|25810.7|0
1635276300000|2021-10-26 19:25:00|25842.8|25812.8|25817.7|25787.7|25849.1|25819.1|25817.5|25787.5|0
1635276600000|2021-10-26 19:30:00|25818.1|25788.1|25828.3|25798.3|25829.4|25799.4|25812.9|25782.9|0
1635276900000|2021-10-26 19:35:00|25828.1|25798.1|25824.6|25794.6|25837.3|25807.3|25823.3|25793.3|0
1635277200000|2021-10-26 19:40:00|25824.3|25794.3|25833.7|25803.7|25835.8|25805.8|25822.2|25792.2|0
1635277500000|2021-10-26 19:45:00|25834|25804|25816.5|25786.5|25844.4|25814.4|25816.3|25786.3|0
1635277800000|2021-10-26 19:50:00|25816|25786|25807.5|25777.5|25816|25786|25796|25766|0
1635278100000|2021-10-26 19:55:00|25807.3|25777.3|25784.8|25754.8|25816.6|25786.6|25779.7|25749.7|0
1635278400000|2021-10-26 20:00:00|25787.1|25757.1|25791.2|25761.2|25796.2|25766.2|25781|25751|0
1635278700000|2021-10-26 20:05:00|25792.3|25762.3|25797.6|25767.6|25801.3|25771.3|25791.2|25761.2|0
1635279000000|2021-10-26 20:10:00|25796.5|25766.5|25793.1|25763.1|25799.9|25769.9|25789.7|25759.7|0
1635279300000|2021-10-26 20:15:00|25792|25762|25798.9|25768.9|25800|25770|25788.6|25758.6|0
1635279600000|2021-10-26 20:20:00|25798.3|25768.3|25800.6|25770.6|25800.7|25770.7|25794.4|25764.4|0
1635279900000|2021-10-26 20:25:00|25800.1|25770.1|25793.1|25763.1|25801.8|25771.8|25793.1|25763.1|0
1635280200000|2021-10-26 20:30:00|25792.5|25762.5|25791.9|25761.9|25795.3|25765.3|25790.8|25760.8|0
1635280500000|2021-10-26 20:35:00|25790.8|25760.8|25786.9|25756.9|25791.9|25761.9|25786.3|25756.3|0
1635280800000|2021-10-26 20:40:00|25785.8|25755.8|25797.8|25767.8|25797.8|25767.8|25785.8|25755.8|0
1635281100000|2021-10-26 20:45:00|25798.9|25768.9|25817.7|25787.7|25817.7|25787.7|25797.8|25767.8|0
1635281400000|2021-10-26 20:50:00|25818.9|25788.9|25808.3|25778.3|25818.9|25788.9|25806.6|25776.6|0
1635281700000|2021-10-26 20:55:00|25808.9|25778.9|25809|25779|25815.4|25785.4|25806.4|25776.4|0
1635282000000|2021-10-26 21:00:00|25810.8|25780.8|25813.4|25783.4|25814.9|25784.9|25809|25779|0
1635282300000|2021-10-26 21:05:00|25814.2|25784.2|25796.2|25766.2|25814.6|25784.6|25796|25766|0
1635282600000|2021-10-26 21:10:00|25800.3|25770.3|25798.8|25768.8|25802.1|25772.1|25798.8|25768.8|0
1635282900000|2021-10-26 21:15:00|25799|25769|25801.1|25771.1|25801.9|25771.9|25798.7|25768.7|0
1635283200000|2021-10-26 21:20:00|25800.6|25770.6|25800|25770|25801.2|25771.2|25800|25770|0
1635283500000|2021-10-26 21:25:00|25800.1|25770.1|25800.8|25770.8|25801|25771|25799.5|25769.5|0
1635283800000|2021-10-26 21:30:00|25801.5|25771.5|25800.7|25770.7|25801.6|25771.6|25799.9|25769.9|0
1635284100000|2021-10-26 21:35:00|25799.3|25769.3|25800|25770|25800.7|25770.7|25799.2|25769.2|0
1635284400000|2021-10-26 21:40:00|25800.2|25770.2|25797.7|25767.7|25800.8|25770.8|25796.7|25766.7|0
1635284700000|2021-10-26 21:45:00|25797.8|25767.8|25805.1|25775.1|25805.1|25775.1|25797.8|25767.8|0
1635285000000|2021-10-26 21:50:00|25805.7|25775.7|25805.5|25775.5|25805.7|25775.7|25804.6|25774.6|0
1635285300000|2021-10-26 21:55:00|25805.1|25775.1|25810.6|25780.6|25811.5|25781.5|25803.7|25773.7|0
1635285600000|2021-10-26 22:00:00|25811.8|25781.8|25815|25785|25821.4|25791.4|25810.7|25780.7|0
1635285900000|2021-10-26 22:05:00|25816.1|25786.1|25827.8|25797.8|25827.8|25797.8|25813.8|25783.8|0
1635286200000|2021-10-26 22:10:00|25828.9|25798.9|25835.6|25805.6|25835.6|25805.6|25827.2|25797.2|0
1635286500000|2021-10-26 22:15:00|25836.2|25806.2|25839.2|25809.2|25839.2|25809.2|25832.5|25802.5|0
1635286800000|2021-10-26 22:20:00|25840.4|25810.4|25853.2|25823.2|25862.1|25832.1|25839.2|25809.2|0
1635287100000|2021-10-26 22:25:00|25853.8|25823.8|25863.2|25833.2|25864.4|25834.4|25853.1|25823.1|0
1635287400000|2021-10-26 22:30:00|25863.8|25833.8|25863.2|25833.2|25866.6|25836.6|25861|25831|0
1635287700000|2021-10-26 22:35:00|25863.8|25833.8|25864.7|25834.7|25866|25836|25862.4|25832.4|0
1635288000000|2021-10-26 22:40:00|25865.8|25835.8|25867.7|25837.7|25871.5|25841.5|25865.8|25835.8|0
1635288300000|2021-10-26 22:45:00|25868.2|25838.2|25868.5|25838.5|25871.1|25841.1|25865.4|25835.4|0
1635288600000|2021-10-26 22:50:00|25869.6|25839.6|25865.1|25835.1|25869.6|25839.6|25864|25834|0
1635288900000|2021-10-26 22:55:00|25865.7|25835.7|25864.9|25834.9|25866.9|25836.9|25864|25834|0
1635289200000|2021-10-26 23:00:00|25863.8|25833.8|25869.4|25839.4|25870.6|25840.6|25863.8|25833.8|0
1635289500000|2021-10-26 23:05:00|25867.2|25837.2|25863.8|25833.8|25867.2|25837.2|25862.7|25832.7|0
1635289800000|2021-10-26 23:10:00|25862.7|25832.7|25863.5|25833.5|25867.2|25837.2|25862.7|25832.7|0
1635290100000|2021-10-26 23:15:00|25862.9|25832.9|25863.5|25833.5|25865.2|25835.2|25862.4|25832.4|0
1635290400000|2021-10-26 23:20:00|25864.6|25834.6|25866.3|25836.3|25868|25838|25862.3|25832.3|0
1635290700000|2021-10-26 23:25:00|25865.8|25835.8|25865.2|25835.2|25868.6|25838.6|25865.2|25835.2|0
1635291000000|2021-10-26 23:30:00|25865.5|25835.5|25874.4|25844.4|25883.2|25853.2|25865.5|25835.5|0
1635291300000|2021-10-26 23:35:00|25875.6|25845.6|25869.1|25839.1|25875.6|25845.6|25869.1|25839.1|0
1635291600000|2021-10-26 23:40:00|25868.8|25838.8|25849|25819|25868.8|25838.8|25849|25819|0
1635291900000|2021-10-26 23:45:00|25849.6|25819.6|25868.1|25838.1|25868.1|25838.1|25849.6|25819.6|0
1635292200000|2021-10-26 23:50:00|25869.3|25839.3|25865.1|25835.1|25871.5|25841.5|25864.7|25834.7|0
1635292500000|2021-10-26 23:55:00|25864.5|25834.5|25861.1|25831.1|25867.3|25837.3|25861.1|25831.1|0
1635292800000|2021-10-27 00:00:00|25862.2|25832.2|25869.6|25839.6|25871.9|25841.9|25857.1|25827.1|0
1635293100000|2021-10-27 00:05:00|25870.8|25840.8|25859.5|25829.5|25871.3|25841.3|25859.5|25829.5|0
1635293400000|2021-10-27 00:10:00|25860.6|25830.6|25862.4|25832.4|25868.4|25838.4|25859.5|25829.5|0
1635293700000|2021-10-27 00:15:00|25861.9|25831.9|25848.5|25818.5|25869|25839|25847.4|25817.4|0
1635294000000|2021-10-27 00:20:00|25848.8|25818.8|25851.8|25821.8|25854.2|25824.2|25848|25818|0
1635294300000|2021-10-27 00:25:00|25852.6|25822.6|25857.7|25827.7|25858.3|25828.3|25846.2|25816.2|0
1635294600000|2021-10-27 00:30:00|25856.9|25826.9|25840.6|25810.6|25865.7|25835.7|25838.5|25808.5|0
1635294900000|2021-10-27 00:35:00|25840.3|25810.3|25824.4|25794.4|25840.6|25810.6|25821.7|25791.7|0
1635295200000|2021-10-27 00:40:00|25824.7|25794.7|25823.8|25793.8|25831.6|25801.6|25819.6|25789.6|0
1635295500000|2021-10-27 00:45:00|25822.2|25792.2|25826.4|25796.4|25828.5|25798.5|25819.6|25789.6|0
1635295800000|2021-10-27 00:50:00|25825.6|25795.6|25829|25799|25834.3|25804.3|25821.7|25791.7|0
1635296100000|2021-10-27 00:55:00|25828.7|25798.7|25832.9|25802.9|25837.1|25807.1|25827.7|25797.7|0
1635296400000|2021-10-27 01:00:00|25833.4|25803.4|25843.9|25813.9|25843.9|25813.9|25825|25795|0
1635296700000|2021-10-27 01:05:00|25844.7|25814.7|25839.7|25809.7|25846|25816|25836.3|25806.3|0
1635297000000|2021-10-27 01:10:00|25839.2|25809.2|25820.7|25790.7|25840.5|25810.5|25819.2|25789.2|0
1635297300000|2021-10-27 01:15:00|25822.2|25792.2|25734.8|25729.8|25824.3|25819.3|25714.3|25709.3|3231
1635297600000|2021-10-27 01:20:00|25735.3|25730.3|25728.3|25723.3|25745.8|25740.8|25703.3|25698.3|1456
1635297900000|2021-10-27 01:25:00|25725.8|25720.8|25722.8|25717.8|25743.3|25738.3|25712.8|25707.8|1569
1635298200000|2021-10-27 01:30:00|25723.3|25718.3|25715.8|25710.8|25737.8|25732.8|25673.3|25668.3|6155
1635298500000|2021-10-27 01:35:00|25712.3|25707.3|25730.8|25725.8|25730.8|25725.8|25678.8|25673.8|4704
1635298800000|2021-10-27 01:40:00|25729.8|25724.8|25701.3|25696.3|25785.3|25780.3|25699.3|25694.3|3841
1635299100000|2021-10-27 01:45:00|25700.3|25695.3|25626.8|25621.8|25701.3|25696.3|25619.3|25614.3|4034
1635299400000|2021-10-27 01:50:00|25625.3|25620.3|25593.8|25588.8|25625.3|25620.3|25578.3|25573.3|2888
1635299700000|2021-10-27 01:55:00|25594.3|25589.3|25611.3|25606.3|25623.8|25618.8|25559.3|25554.3|4892
1635300000000|2021-10-27 02:00:00|25611.8|25606.8|25640.3|25635.3|25654.8|25649.8|25603.3|25598.3|2790
1635300300000|2021-10-27 02:05:00|25644.3|25639.3|25625.8|25620.8|25663.8|25658.8|25606.3|25601.3|2160
1635300600000|2021-10-27 02:10:00|25627.3|25622.3|25679.3|25674.3|25686.8|25681.8|25614.8|25609.8|1976
1635300900000|2021-10-27 02:15:00|25678.8|25673.8|25636.3|25631.3|25686.3|25681.3|25626.3|25621.3|2396
1635301200000|2021-10-27 02:20:00|25636.8|25631.8|25646.3|25641.3|25660.3|25655.3|25627.3|25622.3|2191
1635301500000|2021-10-27 02:25:00|25646.8|25641.8|25630.3|25625.3|25664.8|25659.8|25626.3|25621.3|1192
1635301800000|2021-10-27 02:30:00|25626.3|25621.3|25603.3|25598.3|25626.3|25621.3|25597.3|25592.3|1518
1635302100000|2021-10-27 02:35:00|25602.8|25597.8|25596.3|25591.3|25612.3|25607.3|25585.8|25580.8|1520
1635302400000|2021-10-27 02:40:00|25596.8|25591.8|25596.8|25591.8|25609.3|25604.3|25588.3|25583.3|1241
1635302700000|2021-10-27 02:45:00|25590.3|25585.3|25574.3|25569.3|25591.3|25586.3|25564.3|25559.3|1007
1635303000000|2021-10-27 02:50:00|25573.8|25568.8|25573.3|25568.3|25595.3|25590.3|25572.3|25567.3|900
1635303300000|2021-10-27 02:55:00|25572.8|25567.8|25598.8|25593.8|25616.8|25611.8|25566.8|25561.8|644
1635303600000|2021-10-27 03:00:00|25597.3|25592.3|25596.8|25591.8|25609.8|25604.8|25582.8|25577.8|433
1635303900000|2021-10-27 03:05:00|25596.3|25591.3|25621.3|25616.3|25624.3|25619.3|25591.3|25586.3|643
1635304200000|2021-10-27 03:10:00|25620.8|25615.8|25623.8|25618.8|25634.3|25629.3|25606.3|25601.3|467
1635304500000|2021-10-27 03:15:00|25623.3|25618.3|25638.3|25633.3|25654.8|25649.8|25620.8|25615.8|459
1635304800000|2021-10-27 03:20:00|25639.3|25634.3|25619.8|25614.8|25645.3|25640.3|25609.3|25604.3|554
1635305100000|2021-10-27 03:25:00|25619.3|25614.3|25646.8|25641.8|25652.8|25647.8|25619.3|25614.3|486
1635305400000|2021-10-27 03:30:00|25647.3|25642.3|25623.8|25618.8|25647.3|25642.3|25622.3|25617.3|367
1635305700000|2021-10-27 03:35:00|25623.3|25618.3|25610.8|25605.8|25628.8|25623.8|25608.8|25603.8|477
1635306000000|2021-10-27 03:40:00|25611.3|25606.3|25617.8|25612.8|25621.3|25616.3|25605.8|25600.8|353
1635306300000|2021-10-27 03:45:00|25618.3|25613.3|25627.8|25622.8|25632.8|25627.8|25618.3|25613.3|684
1635306600000|2021-10-27 03:50:00|25628.8|25623.8|25645.3|25640.3|25645.8|25640.8|25625.3|25620.3|595
1635306900000|2021-10-27 03:55:00|25644.3|25639.3|25638.3|25633.3|25649.8|25644.8|25636.3|25631.3|393
1635307200000|2021-10-27 04:00:00|25652.7|25622.7|25653.6|25623.6|25654.6|25624.6|25652.2|25622.2|0
1635307500000|2021-10-27 04:05:00|25653|25623|25651|25621|25653|25623|25648.9|25618.9|0
1635307800000|2021-10-27 04:10:00|25651.2|25621.2|25650|25620|25651.6|25621.6|25649.5|25619.5|0
1635308100000|2021-10-27 04:15:00|25649.5|25619.5|25652.3|25622.3|25652.9|25622.9|25649.5|25619.5|0
1635308400000|2021-10-27 04:20:00|25652.9|25622.9|25633.2|25603.2|25655.2|25625.2|25633.2|25603.2|0
1635308700000|2021-10-27 04:25:00|25632.6|25602.6|25633.7|25603.7|25635.3|25605.3|25632.6|25602.6|0
1635309000000|2021-10-27 04:30:00|25634.5|25604.5|25634.3|25604.3|25635.8|25605.8|25632.2|25602.2|0
1635309300000|2021-10-27 04:35:00|25634|25604|25633.5|25603.5|25635.8|25605.8|25632.4|25602.4|0
1635309600000|2021-10-27 04:40:00|25634.2|25604.2|25638.2|25608.2|25638.8|25608.8|25632.7|25602.7|0
1635309900000|2021-10-27 04:45:00|25636.7|25606.7|25643|25613|25644.7|25614.7|25636.1|25606.1|0
1635310200000|2021-10-27 04:50:00|25643.3|25613.3|25643.9|25613.9|25646|25616|25643.3|25613.3|0
1635310500000|2021-10-27 04:55:00|25644.2|25614.2|25646.9|25616.9|25646.9|25616.9|25643.3|25613.3|0
1635310800000|2021-10-27 05:00:00|25647.5|25617.5|25649.3|25644.3|25675.8|25670.8|25640.3|25616.9|1302
1635311100000|2021-10-27 05:05:00|25647.8|25642.8|25633.3|25628.3|25653.8|25648.8|25632.8|25627.8|356
1635311400000|2021-10-27 05:10:00|25632.8|25627.8|25663.3|25658.3|25666.8|25661.8|25632.8|25627.8|454
1635311700000|2021-10-27 05:15:00|25662.3|25657.3|25637.8|25632.8|25665.3|25660.3|25637.8|25632.8|349
1635312000000|2021-10-27 05:20:00|25637.3|25632.3|25617.8|25612.8|25642.3|25637.3|25613.8|25608.8|436
1635312300000|2021-10-27 05:25:00|25617.3|25612.3|25635.3|25630.3|25635.3|25630.3|25602.8|25597.8|553
1635312600000|2021-10-27 05:30:00|25634.8|25629.8|25653.3|25648.3|25654.8|25649.8|25633.8|25628.8|676
1635312900000|2021-10-27 05:35:00|25652.8|25647.8|25648.8|25643.8|25662.8|25657.8|25633.8|25628.8|513
1635313200000|2021-10-27 05:40:00|25649.3|25644.3|25654.3|25649.3|25656.8|25651.8|25638.8|25633.8|1783
1635313500000|2021-10-27 05:45:00|25654.8|25649.8|25630.8|25625.8|25655.8|25650.8|25625.3|25620.3|606
1635313800000|2021-10-27 05:50:00|25630.3|25625.3|25632.3|25627.3|25640.8|25635.8|25626.8|25621.8|291
1635314100000|2021-10-27 05:55:00|25631.8|25626.8|25647.3|25642.3|25649.8|25644.8|25626.8|25621.8|670
1635314400000|2021-10-27 06:00:00|25646.3|25641.3|25625.3|25620.3|25646.8|25641.8|25624.3|25619.3|657
1635314700000|2021-10-27 06:05:00|25624.8|25619.8|25609.8|25604.8|25630.3|25625.3|25605.3|25600.3|616
1635315000000|2021-10-27 06:10:00|25609.3|25604.3|25575.3|25570.3|25609.3|25604.3|25574.3|25569.3|438
1635315300000|2021-10-27 06:15:00|25574.3|25569.3|25588.3|25583.3|25590.3|25585.3|25567.3|25562.3|577
1635315600000|2021-10-27 06:20:00|25587.8|25582.8|25623.8|25618.8|25626.8|25621.8|25587.8|25582.8|945
1635315900000|2021-10-27 06:25:00|25622.8|25617.8|25600.3|25595.3|25623.3|25618.3|25600.3|25595.3|450
1635316200000|2021-10-27 06:30:00|25599.8|25594.8|25610.3|25605.3|25610.8|25605.8|25596.3|25591.3|1141
1635316500000|2021-10-27 06:35:00|25610.8|25605.8|25610.3|25605.3|25616.8|25611.8|25605.8|25600.8|470
1635316800000|2021-10-27 06:40:00|25610.8|25605.8|25604.8|25599.8|25616.8|25611.8|25604.3|25599.3|455
1635317100000|2021-10-27 06:45:00|25605.3|25600.3|25621.3|25616.3|25624.8|25619.8|25601.8|25596.8|377
1635317400000|2021-10-27 06:50:00|25620.8|25615.8|25614.8|25609.8|25630.8|25625.8|25614.3|25609.3|380
1635317700000|2021-10-27 06:55:00|25614.3|25609.3|25592.8|25587.8|25614.3|25609.3|25592.3|25587.3|324
1635318000000|2021-10-27 07:00:00|25593.8|25588.8|25610.3|25605.3|25616.3|25611.3|25588.8|25583.8|497
1635318300000|2021-10-27 07:05:00|25610.8|25605.8|25624.8|25619.8|25626.3|25621.3|25602.8|25597.8|470
1635318600000|2021-10-27 07:10:00|25624.3|25619.3|25634.3|25629.3|25638.3|25633.3|25617.3|25612.3|591
1635318900000|2021-10-27 07:15:00|25633.8|25628.8|25642.3|25637.3|25644.3|25639.3|25632.8|25627.8|1461
1635319200000|2021-10-27 07:20:00|25643.8|25638.8|25638.8|25633.8|25644.8|25639.8|25630.8|25625.8|265
1635319500000|2021-10-27 07:25:00|25638.3|25633.3|25623.3|25618.3|25640.8|25635.8|25622.8|25617.8|304
1635319800000|2021-10-27 07:30:00|25623.8|25618.8|25623.8|25618.8|25635.3|25630.3|25618.3|25613.3|495
1635320100000|2021-10-27 07:35:00|25624.3|25619.3|25614.8|25609.8|25628.8|25623.8|25613.8|25608.8|277
1635320400000|2021-10-27 07:40:00|25615.3|25610.3|25628.8|25623.8|25629.3|25624.3|25614.8|25609.8|365
1635320700000|2021-10-27 07:45:00|25628.3|25623.3|25619.3|25614.3|25629.3|25624.3|25616.8|25611.8|605
1635321000000|2021-10-27 07:50:00|25619.8|25614.8|25616.3|25611.3|25621.8|25616.8|25610.8|25605.8|703
1635321300000|2021-10-27 07:55:00|25615.8|25610.8|25618.3|25613.3|25624.8|25619.8|25609.3|25604.3|1234
1635321600000|2021-10-27 08:00:00|25617.8|25612.8|25639.3|25634.3|25639.8|25634.8|25613.8|25608.8|2040
1635321900000|2021-10-27 08:05:00|25638.8|25633.8|25650.3|25645.3|25655.3|25650.3|25636.8|25631.8|1422
1635322200000|2021-10-27 08:10:00|25649.3|25644.3|25666.8|25661.8|25674.3|25669.3|25648.8|25643.8|4103
1635322500000|2021-10-27 08:15:00|25667.3|25662.3|25639.3|25634.3|25669.3|25664.3|25638.3|25633.3|1915
1635322800000|2021-10-27 08:20:00|25640.3|25635.3|25645.3|25640.3|25647.8|25642.8|25638.3|25633.3|1146
1635323100000|2021-10-27 08:25:00|25645.8|25640.8|25637.3|25632.3|25650.8|25645.8|25627.8|25622.8|705
1635323400000|2021-10-27 08:30:00|25642|25612|25628.6|25598.6|25642.6|25612.6|25626.4|25596.4|0
1635323700000|2021-10-27 08:35:00|25630.2|25600.2|25629.8|25599.8|25635.1|25605.1|25628.3|25598.3|0
1635324000000|2021-10-27 08:40:00|25630.1|25600.1|25617.5|25587.5|25631.6|25601.6|25616.2|25586.2|0
1635324300000|2021-10-27 08:45:00|25619|25589|25616|25586|25624.8|25594.8|25615.4|25585.4|0
1635324600000|2021-10-27 08:50:00|25616.2|25586.2|25610.1|25580.1|25620.1|25590.1|25604|25574|0
1635324900000|2021-10-27 08:55:00|25609.5|25579.5|25604|25574|25617.6|25587.6|25599.9|25569.9|0
1635325200000|2021-10-27 09:00:00|25604.6|25574.6|25598.9|25568.9|25606.1|25576.1|25575|25545|0
1635325500000|2021-10-27 09:05:00|25597.4|25567.4|25576.8|25546.8|25602.2|25572.2|25576.8|25546.8|0
1635325800000|2021-10-27 09:10:00|25576.2|25546.2|25595.2|25565.2|25596.5|25566.5|25573.6|25543.6|0
1635326100000|2021-10-27 09:15:00|25595.9|25565.9|25599.8|25591.8|25599.8|25591.8|25555.3|25547.3|432
1635326400000|2021-10-27 09:20:00|25599.3|25591.3|25578.3|25570.3|25599.3|25591.3|25575.3|25567.3|196
1635326700000|2021-10-27 09:25:00|25579.3|25571.3|25571.3|25563.3|25586.8|25578.8|25570.8|25562.8|76
1635327000000|2021-10-27 09:30:00|25570.8|25562.8|25551.8|25543.8|25574.3|25566.3|25539.8|25531.8|442
1635327300000|2021-10-27 09:35:00|25551.3|25543.3|25569.3|25561.3|25569.8|25561.8|25544.3|25536.3|108
1635327600000|2021-10-27 09:40:00|25568.8|25560.8|25575.8|25567.8|25581.3|25573.3|25568.8|25560.8|60
1635327900000|2021-10-27 09:45:00|25576.3|25568.3|25563.3|25555.3|25580.8|25572.8|25563.3|25555.3|63
1635328200000|2021-10-27 09:50:00|25563.8|25555.8|25553.3|25545.3|25572.3|25564.3|25551.3|25543.3|81
1635328500000|2021-10-27 09:55:00|25553.8|25545.8|25560.8|25552.8|25562.8|25554.8|25551.3|25543.3|51
1635328800000|2021-10-27 10:00:00|25562.3|25554.3|25571.8|25563.8|25574.8|25566.8|25559.8|25551.8|91
1635329100000|2021-10-27 10:05:00|25571.3|25563.3|25576.3|25568.3|25576.8|25568.8|25568.3|25560.3|71
1635329400000|2021-10-27 10:10:00|25575.8|25567.8|25567.8|25559.8|25575.8|25567.8|25563.3|25555.3|48
1635329700000|2021-10-27 10:15:00|25567.3|25559.3|25555.8|25547.8|25569.8|25561.8|25553.8|25545.8|148
1635330000000|2021-10-27 10:20:00|25555.3|25547.3|25559.3|25551.3|25566.3|25558.3|25552.8|25544.8|45
1635330300000|2021-10-27 10:25:00|25558.8|25550.8|25541.8|25533.8|25559.8|25551.8|25541.8|25533.8|92
1635330600000|2021-10-27 10:30:00|25542.3|25534.3|25556.3|25548.3|25556.3|25548.3|25541.3|25533.3|84
1635330900000|2021-10-27 10:35:00|25555.8|25547.8|25551.3|25543.3|25557.3|25549.3|25548.8|25540.8|29
1635331200000|2021-10-27 10:40:00|25550.8|25542.8|25542.3|25534.3|25551.8|25543.8|25541.8|25533.8|80
1635331500000|2021-10-27 10:45:00|25543.3|25535.3|25541.3|25533.3|25547.8|25539.8|25539.3|25531.3|202
1635331800000|2021-10-27 10:50:00|25541.8|25533.8|25528.8|25520.8|25542.3|25534.3|25520.8|25512.8|107
1635332100000|2021-10-27 10:55:00|25529.8|25521.8|25519.8|25511.8|25530.8|25522.8|25517.8|25509.8|137
1635332400000|2021-10-27 11:00:00|25518.3|25510.3|25540.8|25532.8|25541.3|25533.3|25517.8|25509.8|76
1635332700000|2021-10-27 11:05:00|25539.8|25531.8|25534.8|25526.8|25543.3|25535.3|25534.8|25526.8|49
1635333000000|2021-10-27 11:10:00|25534.3|25526.3|25540.8|25532.8|25547.3|25539.3|25534.3|25526.3|73
1635333300000|2021-10-27 11:15:00|25541.3|25533.3|25543.8|25535.8|25547.8|25539.8|25539.3|25531.3|66
1635333600000|2021-10-27 11:20:00|25543.3|25535.3|25546.8|25538.8|25548.3|25540.3|25542.8|25534.8|50
1635333900000|2021-10-27 11:25:00|25545.8|25537.8|25539.8|25531.8|25554.3|25546.3|25538.8|25530.8|80
1635334200000|2021-10-27 11:30:00|25539.3|25531.3|25541.8|25533.8|25543.8|25535.8|25536.8|25528.8|31
1635334500000|2021-10-27 11:35:00|25541.3|25533.3|25539.3|25531.3|25545.3|25537.3|25538.8|25530.8|20
1635334800000|2021-10-27 11:40:00|25538.8|25530.8|25541.8|25533.8|25543.3|25535.3|25537.3|25529.3|30
1635335100000|2021-10-27 11:45:00|25542.3|25534.3|25539.3|25531.3|25546.8|25538.8|25538.8|25530.8|58
1635335400000|2021-10-27 11:50:00|25538.8|25530.8|25533.8|25525.8|25539.3|25531.3|25532.8|25524.8|37
1635335700000|2021-10-27 11:55:00|25534.3|25526.3|25527.3|25519.3|25537.8|25529.8|25527.3|25519.3|52
1635336000000|2021-10-27 12:00:00|25526.8|25518.8|25530.8|25522.8|25534.3|25526.3|25523.3|25515.3|48
1635336300000|2021-10-27 12:05:00|25530.3|25522.3|25545.3|25537.3|25545.8|25537.8|25529.8|25521.8|173
1635336600000|2021-10-27 12:10:00|25544.8|25536.8|25555.8|25547.8|25555.8|25547.8|25542.3|25534.3|128
1635336900000|2021-10-27 12:15:00|25556.3|25548.3|25557.8|25549.8|25561.3|25553.3|25549.8|25541.8|60
1635337200000|2021-10-27 12:20:00|25558.3|25550.3|25551.3|25543.3|25564.3|25556.3|25548.3|25540.3|41
1635337500000|2021-10-27 12:25:00|25551.8|25543.8|25556.8|25548.8|25557.3|25549.3|25545.3|25537.3|48
1635337800000|2021-10-27 12:30:00|25561.8|25553.8|25571.3|25563.3|25588.3|25580.3|25556.8|25548.8|173
1635338100000|2021-10-27 12:35:00|25570.8|25562.8|25572.8|25564.8|25575.8|25567.8|25565.3|25557.3|96
1635338400000|2021-10-27 12:40:00|25573.3|25565.3|25574.8|25566.8|25575.8|25567.8|25564.8|25556.8|106
1635338700000|2021-10-27 12:45:00|25575.8|25567.8|25574.8|25566.8|25583.3|25575.3|25573.3|25565.3|58
1635339000000|2021-10-27 12:50:00|25574.3|25566.3|25569.8|25561.8|25574.3|25566.3|25561.3|25553.3|75
1635339300000|2021-10-27 12:55:00|25570.3|25562.3|25578.8|25570.8|25580.3|25572.3|25565.3|25557.3|84
1635339600000|2021-10-27 13:00:00|25579.3|25571.3|25579.8|25571.8|25582.3|25574.3|25571.3|25563.3|54
1635339900000|2021-10-27 13:05:00|25579.3|25571.3|25581.8|25573.8|25583.8|25575.8|25568.8|25560.8|175
1635340200000|2021-10-27 13:10:00|25581.3|25573.3|25583.8|25575.8|25588.3|25580.3|25579.8|25571.8|118
1635340500000|2021-10-27 13:15:00|25584.3|25576.3|25585.8|25577.8|25590.8|25582.8|25578.3|25570.3|70
1635340800000|2021-10-27 13:20:00|25584.3|25576.3|25581.3|25573.3|25584.8|25576.8|25578.8|25570.8|32
1635341100000|2021-10-27 13:25:00|25581.8|25573.8|25583.3|25575.3|25594.3|25586.3|25581.3|25573.3|98
1635341400000|2021-10-27 13:30:00|25582.8|25574.8|25609.3|25601.3|25611.3|25603.3|25568.8|25560.8|453
1635341700000|2021-10-27 13:35:00|25609.8|25601.8|25635.8|25627.8|25643.8|25635.8|25607.3|25599.3|554
1635342000000|2021-10-27 13:40:00|25635.3|25627.3|25673.3|25665.3|25673.3|25665.3|25631.8|25623.8|372
1635342300000|2021-10-27 13:45:00|25672.8|25664.8|25668.8|25660.8|25685.3|25677.3|25653.3|25645.3|457
1635342600000|2021-10-27 13:50:00|25668.3|25660.3|25669.3|25661.3|25687.3|25679.3|25660.3|25652.3|179
1635342900000|2021-10-27 13:55:00|25669.8|25661.8|25670.3|25662.3|25681.3|25673.3|25659.8|25651.8|135
1635343200000|2021-10-27 14:00:00|25671.3|25663.3|25652.8|25644.8|25685.3|25677.3|25647.8|25639.8|198
1635343500000|2021-10-27 14:05:00|25655.3|25647.3|25676.3|25668.3|25679.8|25671.8|25644.8|25636.8|191
1635343800000|2021-10-27 14:10:00|25673.8|25665.8|25665.3|25657.3|25685.8|25677.8|25657.8|25649.8|138
1635344100000|2021-10-27 14:15:00|25664.8|25656.8|25667.3|25659.3|25674.3|25666.3|25653.3|25645.3|114
1635344400000|2021-10-27 14:20:00|25666.8|25658.8|25668.3|25660.3|25676.3|25668.3|25653.3|25645.3|130
1635344700000|2021-10-27 14:25:00|25667.8|25659.8|25656.8|25648.8|25672.3|25664.3|25645.3|25637.3|164
1635345000000|2021-10-27 14:30:00|25656.3|25648.3|25650.8|25642.8|25660.3|25652.3|25636.8|25628.8|246
1635345300000|2021-10-27 14:35:00|25651.3|25643.3|25647.3|25639.3|25651.8|25643.8|25633.8|25625.8|107
1635345600000|2021-10-27 14:40:00|25646.8|25638.8|25636.3|25628.3|25652.3|25644.3|25624.8|25616.8|121
1635345900000|2021-10-27 14:45:00|25635.8|25627.8|25618.3|25610.3|25635.8|25627.8|25616.3|25608.3|175
1635346200000|2021-10-27 14:50:00|25617.8|25609.8|25635.8|25627.8|25635.8|25627.8|25611.3|25603.3|194
1635346500000|2021-10-27 14:55:00|25635.3|25627.3|25618.3|25610.3|25649.8|25641.8|25603.3|25595.3|293
1635346800000|2021-10-27 15:00:00|25617.8|25609.8|25630.8|25622.8|25631.3|25623.3|25613.3|25605.3|129
1635347100000|2021-10-27 15:05:00|25629.8|25621.8|25649.3|25641.3|25654.8|25646.8|25629.8|25621.8|127
1635347400000|2021-10-27 15:10:00|25649.8|25641.8|25627.8|25619.8|25651.8|25643.8|25627.8|25619.8|87
1635347700000|2021-10-27 15:15:00|25628.3|25620.3|25621.8|25613.8|25629.3|25621.3|25616.8|25608.8|97
1635348000000|2021-10-27 15:20:00|25621.3|25613.3|25587.3|25579.3|25621.3|25613.3|25586.8|25578.8|195
1635348300000|2021-10-27 15:25:00|25586.8|25578.8|25590.3|25582.3|25596.3|25588.3|25579.8|25571.8|76
1635348600000|2021-10-27 15:30:00|25590.8|25582.8|25583.8|25575.8|25597.8|25589.8|25572.8|25564.8|84
1635348900000|2021-10-27 15:35:00|25584.3|25576.3|25566.3|25558.3|25586.3|25578.3|25564.3|25556.3|92
1635349200000|2021-10-27 15:40:00|25565.8|25557.8|25584.3|25576.3|25595.8|25587.8|25564.8|25556.8|105
1635349500000|2021-10-27 15:45:00|25583.3|25575.3|25568.3|25560.3|25585.8|25577.8|25567.8|25559.8|81
1635349800000|2021-10-27 15:50:00|25567.8|25559.8|25577.8|25569.8|25579.8|25571.8|25565.3|25557.3|46
1635350100000|2021-10-27 15:55:00|25577.3|25569.3|25587.8|25579.8|25588.8|25580.8|25575.8|25567.8|59
1635350400000|2021-10-27 16:00:00|25589.3|25581.3|25582.3|25574.3|25601.3|25593.3|25582.3|25574.3|49
1635350700000|2021-10-27 16:05:00|25581.8|25573.8|25595.8|25587.8|25598.3|25590.3|25580.3|25572.3|31
1635351000000|2021-10-27 16:10:00|25596.3|25588.3|25599.3|25591.3|25599.8|25591.8|25585.3|25577.3|21
1635351300000|2021-10-27 16:15:00|25597.3|25589.3|25594.8|25586.8|25601.8|25593.8|25587.8|25579.8|22
1635351600000|2021-10-27 16:20:00|25595.3|25587.3|25599.8|25591.8|25600.3|25592.3|25593.8|25585.8|24
1635351900000|2021-10-27 16:25:00|25600.3|25592.3|25604.3|25596.3|25606.3|25598.3|25594.3|25586.3|32
1635352200000|2021-10-27 16:30:00|25603.3|25595.3|25603.3|25595.3|25604.3|25596.3|25591.3|25583.3|20
1635352500000|2021-10-27 16:35:00|25603.8|25595.8|25601.3|25593.3|25608.8|25600.8|25598.8|25590.8|11
1635352800000|2021-10-27 16:40:00|25601.8|25593.8|25604.8|25596.8|25607.3|25599.3|25596.3|25588.3|30
1635353100000|2021-10-27 16:45:00|25604.3|25596.3|25599.8|25591.8|25606.3|25598.3|25593.3|25585.3|26
1635353400000|2021-10-27 16:50:00|25599.3|25591.3|25592.8|25584.8|25602.8|25594.8|25586.8|25578.8|61
1635353700000|2021-10-27 16:55:00|25593.3|25585.3|25599.3|25591.3|25600.8|25592.8|25589.8|25581.8|41
1635354000000|2021-10-27 17:00:00|25599.8|25591.8|25619.8|25611.8|25621.3|25613.3|25599.3|25591.3|62
1635354300000|2021-10-27 17:05:00|25620.3|25612.3|25623.3|25615.3|25625.3|25617.3|25618.3|25610.3|17
1635354600000|2021-10-27 17:10:00|25622.8|25614.8|25631.8|25623.8|25631.8|25623.8|25620.3|25612.3|63
1635354900000|2021-10-27 17:15:00|25632.3|25624.3|25623.8|25615.8|25632.3|25624.3|25621.8|25613.8|22
1635355200000|2021-10-27 17:20:00|25623.3|25615.3|25624.8|25616.8|25625.8|25617.8|25619.3|25611.3|32
1635355500000|2021-10-27 17:25:00|25625.3|25617.3|25622.8|25614.8|25634.3|25626.3|25621.8|25613.8|32
1635355800000|2021-10-27 17:30:00|25622.3|25614.3|25623.3|25615.3|25628.3|25620.3|25622.3|25614.3|16
1635356100000|2021-10-27 17:35:00|25623.8|25615.8|25623.8|25615.8|25626.8|25618.8|25620.3|25612.3|16
1635356400000|2021-10-27 17:40:00|25623.3|25615.3|25634.8|25626.8|25634.8|25626.8|25620.3|25612.3|48
1635356700000|2021-10-27 17:45:00|25634.3|25626.3|25635.8|25627.8|25642.8|25634.8|25632.8|25624.8|24
1635357000000|2021-10-27 17:50:00|25636.3|25628.3|25635.8|25627.8|25638.3|25630.3|25634.8|25626.8|9
1635357300000|2021-10-27 17:55:00|25636.3|25628.3|25640.3|25632.3|25640.3|25632.3|25633.8|25625.8|17
1635357600000|2021-10-27 18:00:00|25639.8|25631.8|25639.8|25631.8|25641.3|25633.3|25631.8|25623.8|29
1635357900000|2021-10-27 18:05:00|25640.8|25632.8|25643.3|25635.3|25643.3|25635.3|25632.8|25624.8|48
1635358200000|2021-10-27 18:10:00|25643.8|25635.8|25651.8|25643.8|25651.8|25643.8|25643.8|25635.8|30
1635358500000|2021-10-27 18:15:00|25651.3|25643.3|25655.8|25647.8|25656.3|25648.3|25649.8|25641.8|26
1635358800000|2021-10-27 18:20:00|25655.3|25647.3|25648.8|25640.8|25655.8|25647.8|25648.8|25640.8|11
1635359100000|2021-10-27 18:25:00|25648.3|25640.3|25646.8|25638.8|25653.8|25645.8|25646.3|25638.3|30
1635359400000|2021-10-27 18:30:00|25646.3|25638.3|25649.3|25641.3|25655.3|25647.3|25642.8|25634.8|30
1635359700000|2021-10-27 18:35:00|25650.3|25642.3|25651.3|25643.3|25653.3|25645.3|25645.3|25637.3|19
1635360000000|2021-10-27 18:40:00|25651.8|25643.8|25650.8|25642.8|25654.8|25646.8|25649.8|25641.8|34
1635360300000|2021-10-27 18:45:00|25650.3|25642.3|25664.8|25656.8|25665.8|25657.8|25650.3|25642.3|96
1635360600000|2021-10-27 18:50:00|25665.3|25657.3|25655.3|25647.3|25665.3|25657.3|25655.3|25647.3|40
1635360900000|2021-10-27 18:55:00|25654.8|25646.8|25645.6|25615.6|25654.8|25646.8|25636.3|25615.6|58
1635361200000|2021-10-27 19:00:00|25645.4|25615.4|25637.3|25607.3|25648|25618|25636.7|25606.7|0
1635361500000|2021-10-27 19:05:00|25637.5|25607.5|25620.1|25590.1|25637.7|25607.7|25620.1|25590.1|0
1635361800000|2021-10-27 19:10:00|25620.2|25590.2|25575.8|25545.8|25620.2|25590.2|25573.1|25543.1|0
1635362100000|2021-10-27 19:15:00|25576|25546|25547.4|25517.4|25583.2|25553.2|25543.8|25513.8|0
1635362400000|2021-10-27 19:20:00|25548|25518|25575.2|25545.2|25575.2|25545.2|25546.9|25516.9|0
1635362700000|2021-10-27 19:25:00|25575|25545|25556.8|25526.8|25584.1|25554.1|25556|25526|0
1635363000000|2021-10-27 19:30:00|25556.6|25526.6|25546.4|25516.4|25557.2|25527.2|25534.5|25504.5|0
1635363300000|2021-10-27 19:35:00|25546.2|25516.2|25561.9|25531.9|25564.6|25534.6|25541.3|25511.3|0
1635363600000|2021-10-27 19:40:00|25561.6|25531.6|25563.2|25533.2|25566.3|25536.3|25551.8|25521.8|0
1635363900000|2021-10-27 19:45:00|25562.9|25532.9|25539.3|25509.3|25563.2|25533.2|25539.3|25509.3|0
1635364200000|2021-10-27 19:50:00|25539.5|25509.5|25515.3|25485.3|25543.3|25513.3|25514.9|25484.9|0
1635364500000|2021-10-27 19:55:00|25515.6|25485.6|25505.1|25475.1|25521.6|25491.6|25504.2|25474.2|0
1635364800000|2021-10-27 20:00:00|25507.3|25477.3|25509.1|25479.1|25518|25488|25504.5|25474.5|0
1635365100000|2021-10-27 20:05:00|25508|25478|25509.4|25479.4|25516.1|25486.1|25506.1|25476.1|0
1635365400000|2021-10-27 20:10:00|25508.3|25478.3|25518.7|25488.7|25521.9|25491.9|25508.3|25478.3|0
1635365700000|2021-10-27 20:15:00|25519.8|25489.8|25518.7|25488.7|25521|25491|25514.2|25484.2|0
1635366000000|2021-10-27 20:20:00|25517.6|25487.6|25517|25487|25522.1|25492.1|25515.9|25485.9|0
1635366300000|2021-10-27 20:25:00|25515.9|25485.9|25512.7|25482.7|25517|25487|25511|25481|0
1635366600000|2021-10-27 20:30:00|25513.3|25483.3|25513.8|25483.8|25515.5|25485.5|25510.5|25480.5|0
1635366900000|2021-10-27 20:35:00|25513.3|25483.3|25511.6|25481.6|25513.8|25483.8|25511.6|25481.6|0
1635367200000|2021-10-27 20:40:00|25512.7|25482.7|25513.8|25483.8|25515|25485|25512.7|25482.7|0
1635367500000|2021-10-27 20:45:00|25515|25485|25517.5|25487.5|25520.8|25490.8|25513.8|25483.8|0
1635367800000|2021-10-27 20:50:00|25518.6|25488.6|25520.6|25490.6|25521.2|25491.2|25516.4|25486.4|0
1635368100000|2021-10-27 20:55:00|25521.2|25491.2|25525.8|25495.8|25528.3|25498.3|25521.2|25491.2|0
1635368400000|2021-10-27 21:00:00|25526.2|25496.2|25525.8|25495.8|25526.2|25496.2|25524.7|25494.7|0
1635368700000|2021-10-27 21:05:00|25525.7|25495.7|25526.3|25496.3|25528.8|25498.8|25524.6|25494.6|0
1635369000000|2021-10-27 21:10:00|25524.6|25494.6|25530.3|25500.3|25532.9|25502.9|25524.6|25494.6|0
1635369300000|2021-10-27 21:15:00|25530.9|25500.9|25533.7|25503.7|25534.9|25504.9|25530.3|25500.3|0
1635369600000|2021-10-27 21:20:00|25532.8|25502.8|25532.5|25502.5|25534|25504|25532.2|25502.2|0
1635369900000|2021-10-27 21:25:00|25532.1|25502.1|25529.8|25499.8|25532.5|25502.5|25529.8|25499.8|0
1635370200000|2021-10-27 21:30:00|25530.3|25500.3|25528.8|25498.8|25530.8|25500.8|25528.4|25498.4|0
1635370500000|2021-10-27 21:35:00|25528|25498|25527.1|25497.1|25528|25498|25527.1|25497.1|0
1635370800000|2021-10-27 21:40:00|25526.9|25496.9|25527.7|25497.7|25528.4|25498.4|25526.9|25496.9|0
1635371100000|2021-10-27 21:45:00|25527.6|25497.6|25528.1|25498.1|25528.1|25498.1|25527.6|25497.6|0
1635371400000|2021-10-27 21:50:00|25528.3|25498.3|25529.3|25499.3|25530|25500|25528.3|25498.3|0
1635371700000|2021-10-27 21:55:00|25530.5|25500.5|25530.3|25500.3|25531.4|25501.4|25530|25500|0
1635372000000|2021-10-27 22:00:00|25532.7|25502.7|25539|25509|25543.5|25513.5|25531.6|25501.6|0
1635372300000|2021-10-27 22:05:00|25539.6|25509.6|25543.2|25513.2|25546.3|25516.3|25537.9|25507.9|0
1635372600000|2021-10-27 22:10:00|25541|25511|25541.8|25511.8|25543.3|25513.3|25539.9|25509.9|0
1635372900000|2021-10-27 22:15:00|25543|25513|25548|25518|25551.4|25521.4|25543|25513|0
1635373200000|2021-10-27 22:20:00|25549.1|25519.1|25549.7|25519.7|25550.7|25520.7|25548|25518|0
1635373500000|2021-10-27 22:25:00|25548.5|25518.5|25550.4|25520.4|25551.5|25521.5|25548.2|25518.2|0
1635373800000|2021-10-27 22:30:00|25551.5|25521.5|25550.4|25520.4|25554.9|25524.9|25549.3|25519.3|0
1635374100000|2021-10-27 22:35:00|25549.3|25519.3|25544.3|25514.3|25549.3|25519.3|25541.7|25511.7|0
1635374400000|2021-10-27 22:40:00|25545.4|25515.4|25550.5|25520.5|25551.1|25521.1|25544.3|25514.3|0
1635374700000|2021-10-27 22:45:00|25552.8|25522.8|25552.6|25522.6|25555.4|25525.4|25551.7|25521.7|0
1635375000000|2021-10-27 22:50:00|25553.1|25523.1|25553.4|25523.4|25554.3|25524.3|25550.9|25520.9|0
1635375300000|2021-10-27 22:55:00|25552.3|25522.3|25556.8|25526.8|25559|25529|25552.3|25522.3|0
1635375600000|2021-10-27 23:00:00|25557.3|25527.3|25548.9|25518.9|25557.3|25527.3|25545.6|25515.6|0
1635375900000|2021-10-27 23:05:00|25550|25520|25547.7|25517.7|25552.3|25522.3|25547.7|25517.7|0
1635376200000|2021-10-27 23:10:00|25546.6|25516.6|25547.1|25517.1|25548.8|25518.8|25544.3|25514.3|0
1635376500000|2021-10-27 23:15:00|25546|25516|25542.6|25512.6|25546|25516|25540.4|25510.4|0
1635376800000|2021-10-27 23:20:00|25542.5|25512.5|25548.1|25518.1|25549.2|25519.2|25541.4|25511.4|0
1635377100000|2021-10-27 23:25:00|25549.2|25519.2|25546.5|25516.5|25549.2|25519.2|25541.4|25511.4|0
1635377400000|2021-10-27 23:30:00|25547.1|25517.1|25533.3|25503.3|25547.7|25517.7|25532.2|25502.2|0
1635377700000|2021-10-27 23:35:00|25534.5|25504.5|25533.4|25503.4|25536.7|25506.7|25532.3|25502.3|0
1635378000000|2021-10-27 23:40:00|25533.9|25503.9|25526.1|25496.1|25534.5|25504.5|25523.9|25493.9|0
1635378300000|2021-10-27 23:45:00|25526.3|25496.3|25527.4|25497.4|25531.2|25501.2|25525.7|25495.7|0
1635378600000|2021-10-27 23:50:00|25528.6|25498.6|25528.4|25498.4|25531.6|25501.6|25526.5|25496.5|0
1635378900000|2021-10-27 23:55:00|25527.8|25497.8|25531.8|25501.8|25531.8|25501.8|25527.3|25497.3|0
1635379200000|2021-10-28 00:00:00|25530.6|25500.6|25529.8|25499.8|25535.1|25505.1|25529.5|25499.5|0
1635379500000|2021-10-28 00:05:00|25530.8|25500.8|25533|25503|25533|25503|25528.6|25498.6|0
1635379800000|2021-10-28 00:10:00|25531.9|25501.9|25522.2|25492.2|25532.4|25502.4|25513.4|25483.4|0
1635380100000|2021-10-28 00:15:00|25521|25491|25521.4|25491.4|25523|25493|25514|25484|0
1635380400000|2021-10-28 00:20:00|25520.6|25490.6|25524.7|25494.7|25526|25496|25517.9|25487.9|0
1635380700000|2021-10-28 00:25:00|25525.4|25495.4|25535.2|25505.2|25536|25506|25521|25491|0
1635381000000|2021-10-28 00:30:00|25536|25506|25537.2|25507.2|25539.2|25509.2|25531.2|25501.2|0
1635381300000|2021-10-28 00:35:00|25538|25508|25544|25514|25544|25514|25534.6|25504.6|0
1635381600000|2021-10-28 00:40:00|25543.3|25513.3|25539.4|25509.4|25545.4|25515.4|25538.6|25508.6|0
1635381900000|2021-10-28 00:45:00|25538.6|25508.6|25532.6|25502.6|25542|25512|25532.6|25502.6|0
1635382200000|2021-10-28 00:50:00|25531.1|25501.1|25530.5|25500.5|25534.7|25504.7|25529|25499|0
1635382500000|2021-10-28 00:55:00|25531.3|25501.3|25542.2|25512.2|25543.5|25513.5|25523.6|25493.6|0
1635382800000|2021-10-28 01:00:00|25542.8|25512.8|25541.6|25511.6|25545.8|25515.8|25538.1|25508.1|0
1635383100000|2021-10-28 01:05:00|25542.2|25512.2|25576.8|25546.8|25576.8|25546.8|25536.9|25506.9|0
1635383400000|2021-10-28 01:10:00|25577.6|25547.6|25591.4|25561.4|25591.4|25561.4|25571.2|25541.2|0
1635383700000|2021-10-28 01:15:00|25591.9|25561.9|25643|25638|25676|25671|25591.9|25561.9|2516
1635384000000|2021-10-28 01:20:00|25642.5|25637.5|25625.5|25620.5|25652|25647|25596.5|25591.5|1471
1635384300000|2021-10-28 01:25:00|25625|25620|25640|25635|25646.5|25641.5|25625|25620|1176
1635384600000|2021-10-28 01:30:00|25636.5|25631.5|25598|25593|25662.5|25657.5|25568.5|25563.5|5034
1635384900000|2021-10-28 01:35:00|25603|25598|25674.5|25669.5|25696.5|25691.5|25574|25569|4671
1635385200000|2021-10-28 01:40:00|25674|25669|25717.5|25712.5|25753|25748|25666.5|25661.5|3671
1635385500000|2021-10-28 01:45:00|25715|25710|25674.5|25669.5|25732.5|25727.5|25641|25636|3233
1635385800000|2021-10-28 01:50:00|25678.5|25673.5|25683|25678|25731.5|25726.5|25671|25666|2714
1635386100000|2021-10-28 01:55:00|25683.5|25678.5|25646.5|25641.5|25687.5|25682.5|25634.5|25629.5|2005
1635386400000|2021-10-28 02:00:00|25647|25642|25674|25669|25681.5|25676.5|25625.5|25620.5|2045
1635386700000|2021-10-28 02:05:00|25675|25670|25635.5|25630.5|25688.5|25683.5|25632.5|25627.5|1419
1635387000000|2021-10-28 02:10:00|25637.5|25632.5|25690.5|25685.5|25694.5|25689.5|25634.5|25629.5|1697
1635387300000|2021-10-28 02:15:00|25691.5|25686.5|25663|25658|25697|25692|25651.5|25646.5|1261
1635387600000|2021-10-28 02:20:00|25663.5|25658.5|25588.5|25583.5|25671|25666|25585.5|25580.5|2090
1635387900000|2021-10-28 02:25:00|25590|25585|25556.5|25551.5|25590|25585|25528|25523|2860
1635388200000|2021-10-28 02:30:00|25557|25552|25529|25524|25565.5|25560.5|25513|25508|2119
1635388500000|2021-10-28 02:35:00|25531.5|25526.5|25536|25531|25551.5|25546.5|25508.5|25503.5|2011
1635388800000|2021-10-28 02:40:00|25536.5|25531.5|25552.5|25547.5|25567|25562|25523|25518|1637
1635389100000|2021-10-28 02:45:00|25553|25548|25567|25562|25603|25598|25553|25548|1775
1635389400000|2021-10-28 02:50:00|25569.5|25564.5|25535.5|25530.5|25575.5|25570.5|25528.5|25523.5|981
1635389700000|2021-10-28 02:55:00|25540|25535|25566|25561|25580|25575|25532|25527|864
1635390000000|2021-10-28 03:00:00|25565.5|25560.5|25539|25534|25575.5|25570.5|25531|25526|897
1635390300000|2021-10-28 03:05:00|25540.5|25535.5|25545|25540|25582|25577|25540.5|25535.5|901
1635390600000|2021-10-28 03:10:00|25546.5|25541.5|25524.5|25519.5|25549|25544|25495.5|25490.5|1897
1635390900000|2021-10-28 03:15:00|25528.5|25523.5|25514|25509|25531|25526|25508.5|25503.5|878
1635391200000|2021-10-28 03:20:00|25517|25512|25535|25530|25543.5|25538.5|25502|25497|847
1635391500000|2021-10-28 03:25:00|25535.5|25530.5|25539.5|25534.5|25550.5|25545.5|25522|25517|708
1635391800000|2021-10-28 03:30:00|25540|25535|25533.5|25528.5|25543|25538|25509.5|25504.5|613
1635392100000|2021-10-28 03:35:00|25535|25530|25542.5|25537.5|25552|25547|25527.5|25522.5|720
1635392400000|2021-10-28 03:40:00|25543|25538|25538.5|25533.5|25547|25542|25523|25518|712
1635392700000|2021-10-28 03:45:00|25539|25534|25549.5|25544.5|25558.5|25553.5|25537|25532|749
1635393000000|2021-10-28 03:50:00|25550.5|25545.5|25571.5|25566.5|25572|25567|25544|25539|771
1635393300000|2021-10-28 03:55:00|25572.5|25567.5|25581|25576|25593|25588|25572.5|25567.5|946
1635393600000|2021-10-28 04:00:00|25600.9|25570.9|25596.5|25566.5|25601.8|25571.8|25595.8|25565.8|1
1635393900000|2021-10-28 04:05:00|25595.8|25565.8|25601.1|25571.1|25601.6|25571.6|25595.8|25565.8|0
1635394200000|2021-10-28 04:10:00|25601.7|25571.7|25603.8|25573.8|25604.3|25574.3|25601.7|25571.7|0
1635394500000|2021-10-28 04:15:00|25602.2|25572.2|25606.5|25576.5|25607.1|25577.1|25597|25567|0
1635394800000|2021-10-28 04:20:00|25605.9|25575.9|25606.7|25576.7|25606.7|25576.7|25603.9|25573.9|0
1635395100000|2021-10-28 04:25:00|25606.1|25576.1|25606.5|25576.5|25608.9|25578.9|25606.1|25576.1|0
1635395400000|2021-10-28 04:30:00|25607.2|25577.2|25598.8|25568.8|25607.2|25577.2|25598.1|25568.1|0
1635395700000|2021-10-28 04:35:00|25599.4|25569.4|25598.8|25568.8|25599.4|25569.4|25598.8|25568.8|0
1635396000000|2021-10-28 04:40:00|25600|25570|25607|25577|25607.3|25577.3|25599.6|25569.6|0
1635396300000|2021-10-28 04:45:00|25606.7|25576.7|25612.1|25582.1|25612.1|25582.1|25604.6|25574.6|0
1635396600000|2021-10-28 04:50:00|25612.7|25582.7|25610.4|25580.4|25612.7|25582.7|25608.4|25578.4|0
1635396900000|2021-10-28 04:55:00|25610.7|25580.7|25616.7|25586.7|25617.2|25587.2|25608.9|25578.9|0
1635397200000|2021-10-28 05:00:00|25615.2|25585.2|25620|25615|25666|25661|25587|25582|2519
1635397500000|2021-10-28 05:05:00|25620.5|25615.5|25613.5|25608.5|25629.5|25624.5|25611.5|25606.5|850
1635397800000|2021-10-28 05:10:00|25616.5|25611.5|25624.5|25619.5|25632|25627|25598|25593|932
1635398100000|2021-10-28 05:15:00|25625|25620|25624.5|25619.5|25636|25631|25613|25608|544
1635398400000|2021-10-28 05:20:00|25625|25620|25603.5|25598.5|25627.5|25622.5|25595|25590|730
1635398700000|2021-10-28 05:25:00|25605.5|25600.5|25601.5|25596.5|25619|25614|25591.5|25586.5|631
1635399000000|2021-10-28 05:30:00|25604.5|25599.5|25609|25604|25620.5|25615.5|25598.5|25593.5|515
1635399300000|2021-10-28 05:35:00|25609.5|25604.5|25622.5|25617.5|25626.5|25621.5|25600.5|25595.5|555
1635399600000|2021-10-28 05:40:00|25623.5|25618.5|25623|25618|25631.5|25626.5|25613.5|25608.5|477
1635399900000|2021-10-28 05:45:00|25623.5|25618.5|25623.5|25618.5|25642.5|25637.5|25619.5|25614.5|649
1635400200000|2021-10-28 05:50:00|25626.5|25621.5|25624.5|25619.5|25630|25625|25611.5|25606.5|452
1635400500000|2021-10-28 05:55:00|25625|25620|25611.5|25606.5|25636|25631|25602|25597|768
1635400800000|2021-10-28 06:00:00|25612.5|25607.5|25591|25586|25632|25627|25591|25586|799
1635401100000|2021-10-28 06:05:00|25591.5|25586.5|25592|25587|25601|25596|25579.5|25574.5|877
1635401400000|2021-10-28 06:10:00|25592.5|25587.5|25576.5|25571.5|25596|25591|25570.5|25565.5|647
1635401700000|2021-10-28 06:15:00|25578.5|25573.5|25607.5|25602.5|25607.5|25602.5|25568.5|25563.5|660
1635402000000|2021-10-28 06:20:00|25608|25603|25612|25607|25614|25609|25596.5|25591.5|515
1635402300000|2021-10-28 06:25:00|25614|25609|25599.5|25594.5|25616|25611|25598.5|25593.5|455
1635402600000|2021-10-28 06:30:00|25599|25594|25559.5|25554.5|25604|25599|25556.5|25551.5|790
1635402900000|2021-10-28 06:35:00|25560.5|25555.5|25488.5|25483.5|25566|25561|25480.5|25475.5|1769
1635403200000|2021-10-28 06:40:00|25488|25483|25477|25472|25488|25483|25448.5|25443.5|2257
1635403500000|2021-10-28 06:45:00|25477.5|25472.5|25493|25488|25507|25502|25473|25468|1269
1635403800000|2021-10-28 06:50:00|25493.5|25488.5|25510.5|25505.5|25524.5|25519.5|25492|25487|815
1635404100000|2021-10-28 06:55:00|25511|25506|25525|25520|25538|25533|25504.5|25499.5|861
1635404400000|2021-10-28 07:00:00|25524.5|25519.5|25531|25526|25550.5|25545.5|25515.5|25510.5|1019
1635404700000|2021-10-28 07:05:00|25532.5|25527.5|25536|25531|25549|25544|25527.5|25522.5|664
1635405000000|2021-10-28 07:10:00|25538|25533|25543|25538|25562|25557|25538|25533|858
1635405300000|2021-10-28 07:15:00|25544.5|25539.5|25554|25549|25565|25560|25537.5|25532.5|752
1635405600000|2021-10-28 07:20:00|25555.5|25550.5|25552.5|25547.5|25576|25571|25551|25546|828
1635405900000|2021-10-28 07:25:00|25553|25548|25561.5|25556.5|25561.5|25556.5|25548|25543|530
1635406200000|2021-10-28 07:30:00|25561|25556|25547.5|25542.5|25572|25567|25540.5|25535.5|719
1635406500000|2021-10-28 07:35:00|25551|25546|25547|25542|25555.5|25550.5|25540|25535|543
1635406800000|2021-10-28 07:40:00|25548.5|25543.5|25542|25537|25550.5|25545.5|25535.5|25530.5|574
1635407100000|2021-10-28 07:45:00|25543|25538|25535.5|25530.5|25543|25538|25525.5|25520.5|634
1635407400000|2021-10-28 07:50:00|25535|25530|25522.5|25517.5|25537|25532|25517.5|25512.5|788
1635407700000|2021-10-28 07:55:00|25523|25518|25520|25515|25528|25523|25514.5|25509.5|1205
1635408000000|2021-10-28 08:00:00|25518.5|25513.5|25532|25527|25541.5|25536.5|25499|25494|1239
1635408300000|2021-10-28 08:05:00|25531.5|25526.5|25525.5|25520.5|25532|25527|25499|25494|1394
1635408600000|2021-10-28 08:10:00|25526.5|25521.5|25502.5|25497.5|25527|25522|25492|25487|1048
1635408900000|2021-10-28 08:15:00|25502|25497|25502|25497|25506|25501|25491|25486|488
1635409200000|2021-10-28 08:20:00|25500.5|25495.5|25495|25490|25500.5|25495.5|25471.5|25466.5|666
1635409500000|2021-10-28 08:25:00|25494.5|25489.5|25465|25460|25496.5|25491.5|25457|25452|814
1635409800000|2021-10-28 08:30:00|25472|25442|25480|25450|25480|25450|25469.6|25439.6|0
1635410100000|2021-10-28 08:35:00|25478.5|25448.5|25490.9|25460.9|25494.5|25464.5|25476.5|25446.5|0
1635410400000|2021-10-28 08:40:00|25490.4|25460.4|25508.9|25478.9|25511.7|25481.7|25485.1|25455.1|0
1635410700000|2021-10-28 08:45:00|25509.4|25479.4|25515.6|25485.6|25516.2|25486.2|25502.9|25472.9|0
1635411000000|2021-10-28 08:50:00|25517.1|25487.1|25514.6|25484.6|25521.3|25491.3|25508.4|25478.4|0
1635411300000|2021-10-28 08:55:00|25516.1|25486.1|25509.9|25479.9|25516.7|25486.7|25504.3|25474.3|0
1635411600000|2021-10-28 09:00:00|25509.4|25479.4|25507.8|25477.8|25513.5|25483.5|25505.8|25475.8|0
1635411900000|2021-10-28 09:05:00|25509.3|25479.3|25504.5|25474.5|25510.8|25480.8|25500.9|25470.9|0
1635412200000|2021-10-28 09:10:00|25506|25476|25494.7|25464.7|25506|25476|25488.3|25458.3|0
1635412500000|2021-10-28 09:15:00|25485|25477|25461|25453|25494.5|25486.5|25442.5|25434.5|474
1635412800000|2021-10-28 09:20:00|25460.5|25452.5|25437|25429|25469|25461|25434.5|25426.5|202
1635413100000|2021-10-28 09:25:00|25436|25428|25449.5|25441.5|25453|25445|25436|25428|101
1635413400000|2021-10-28 09:30:00|25450|25442|25448|25440|25460|25452|25442.5|25434.5|182
1635413700000|2021-10-28 09:35:00|25447.5|25439.5|25456|25448|25457.5|25449.5|25445|25437|93
1635414000000|2021-10-28 09:40:00|25455.5|25447.5|25461|25453|25464|25456|25455|25447|55
1635414300000|2021-10-28 09:45:00|25461.5|25453.5|25464.5|25456.5|25473|25465|25459.5|25451.5|94
1635414600000|2021-10-28 09:50:00|25464|25456|25457|25449|25467.5|25459.5|25455|25447|63
1635414900000|2021-10-28 09:55:00|25457.5|25449.5|25470.5|25462.5|25472.5|25464.5|25456|25448|68
1635415200000|2021-10-28 10:00:00|25470|25462|25474.5|25466.5|25474.5|25466.5|25468|25460|56
1635415500000|2021-10-28 10:05:00|25473|25465|25476|25468|25478|25470|25471.5|25463.5|54
1635415800000|2021-10-28 10:10:00|25476.5|25468.5|25474|25466|25477|25469|25472|25464|40
1635416100000|2021-10-28 10:15:00|25474.5|25466.5|25480.5|25472.5|25481.5|25473.5|25472|25464|42
1635416400000|2021-10-28 10:20:00|25480|25472|25484|25476|25484|25476|25479.5|25471.5|36
1635416700000|2021-10-28 10:25:00|25483.5|25475.5|25489|25481|25493.5|25485.5|25483.5|25475.5|121
1635417000000|2021-10-28 10:30:00|25489.5|25481.5|25497.5|25489.5|25498|25490|25489.5|25481.5|68
1635417300000|2021-10-28 10:35:00|25498|25490|25494.5|25486.5|25499.5|25491.5|25493|25485|51
1635417600000|2021-10-28 10:40:00|25494|25486|25495|25487|25498|25490|25492|25484|43
1635417900000|2021-10-28 10:45:00|25494.5|25486.5|25499|25491|25499.5|25491.5|25493|25485|31
1635418200000|2021-10-28 10:50:00|25498.5|25490.5|25504.5|25496.5|25506|25498|25496|25488|67
1635418500000|2021-10-28 10:55:00|25504|25496|25497|25489|25504.5|25496.5|25495.5|25487.5|55
1635418800000|2021-10-28 11:00:00|25497.5|25489.5|25499.5|25491.5|25502.5|25494.5|25494.5|25486.5|27
1635419100000|2021-10-28 11:05:00|25499|25491|25493|25485|25501|25493|25486|25478|176
1635419400000|2021-10-28 11:10:00|25492.5|25484.5|25481|25473|25496|25488|25479.5|25471.5|88
1635419700000|2021-10-28 11:15:00|25480.5|25472.5|25483|25475|25485|25477|25480|25472|30
1635420000000|2021-10-28 11:20:00|25483.5|25475.5|25483|25475|25485|25477|25480.5|25472.5|39
1635420300000|2021-10-28 11:25:00|25482.5|25474.5|25481|25473|25485.5|25477.5|25480.5|25472.5|33
1635420600000|2021-10-28 11:30:00|25480.5|25472.5|25483|25475|25485|25477|25477.5|25469.5|41
1635420900000|2021-10-28 11:35:00|25482.5|25474.5|25492.5|25484.5|25496.5|25488.5|25482|25474|47
1635421200000|2021-10-28 11:40:00|25493|25485|25477.5|25469.5|25494|25486|25470|25462|103
1635421500000|2021-10-28 11:45:00|25478|25470|25484|25476|25492|25484|25478|25470|68
1635421800000|2021-10-28 11:50:00|25484.5|25476.5|25471.5|25463.5|25489.5|25481.5|25471.5|25463.5|37
1635422100000|2021-10-28 11:55:00|25472.5|25464.5|25473|25465|25491|25483|25472.5|25464.5|53
1635422400000|2021-10-28 12:00:00|25472|25464|25472.5|25464.5|25476.5|25468.5|25466.5|25458.5|49
1635422700000|2021-10-28 12:05:00|25473|25465|25481.5|25473.5|25485.5|25477.5|25471.5|25463.5|46
1635423000000|2021-10-28 12:10:00|25481|25473|25484|25476|25488|25480|25480|25472|58
1635423300000|2021-10-28 12:15:00|25484.5|25476.5|25500|25492|25501|25493|25484|25476|74
1635423600000|2021-10-28 12:20:00|25500.5|25492.5|25503|25495|25512.5|25504.5|25500|25492|201
1635423900000|2021-10-28 12:25:00|25502.5|25494.5|25487.5|25479.5|25502.5|25494.5|25481|25473|171
1635424200000|2021-10-28 12:30:00|25488.5|25480.5|25480.5|25472.5|25501.5|25493.5|25472.5|25464.5|87
1635424500000|2021-10-28 12:35:00|25480|25472|25478.5|25470.5|25491|25483|25478.5|25470.5|56
1635424800000|2021-10-28 12:40:00|25478|25470|25491.5|25483.5|25497.5|25489.5|25471|25463|73
1635425100000|2021-10-28 12:45:00|25491|25483|25481|25473|25499|25491|25476|25468|128
1635425400000|2021-10-28 12:50:00|25481.5|25473.5|25477.5|25469.5|25486.5|25478.5|25468.5|25460.5|174
1635425700000|2021-10-28 12:55:00|25478.5|25470.5|25506.5|25498.5|25506.5|25498.5|25476.5|25468.5|118
1635426000000|2021-10-28 13:00:00|25506|25498|25510|25502|25511.5|25503.5|25489|25481|149
1635426300000|2021-10-28 13:05:00|25510.5|25502.5|25495.5|25487.5|25512.5|25504.5|25494.5|25486.5|142
1635426600000|2021-10-28 13:10:00|25495|25487|25495|25487|25504|25496|25485.5|25477.5|112
1635426900000|2021-10-28 13:15:00|25495.5|25487.5|25498.5|25490.5|25501|25493|25489.5|25481.5|64
1635427200000|2021-10-28 13:20:00|25499|25491|25500|25492|25505.5|25497.5|25495.5|25487.5|80
1635427500000|2021-10-28 13:25:00|25500.5|25492.5|25503.5|25495.5|25508|25500|25493.5|25485.5|83
1635427800000|2021-10-28 13:30:00|25504|25496|25463|25455|25509|25501|25459.5|25451.5|680
1635428100000|2021-10-28 13:35:00|25464|25456|25453.5|25445.5|25466.5|25458.5|25432|25424|562
1635428400000|2021-10-28 13:40:00|25453|25445|25454.5|25446.5|25466.5|25458.5|25427|25419|566
1635428700000|2021-10-28 13:45:00|25455|25447|25469.5|25461.5|25484.5|25476.5|25454.5|25446.5|391
1635429000000|2021-10-28 13:50:00|25470|25462|25497|25489|25497.5|25489.5|25462|25454|277
1635429300000|2021-10-28 13:55:00|25496.5|25488.5|25487.5|25479.5|25508.5|25500.5|25485|25477|290
1635429600000|2021-10-28 14:00:00|25487|25479|25485.5|25477.5|25498.5|25490.5|25479|25471|275
1635429900000|2021-10-28 14:05:00|25486|25478|25522.5|25514.5|25523.5|25515.5|25480.5|25472.5|485
1635430200000|2021-10-28 14:10:00|25523|25515|25497|25489|25529|25521|25494|25486|401
1635430500000|2021-10-28 14:15:00|25496.5|25488.5|25507|25499|25519|25511|25489|25481|259
1635430800000|2021-10-28 14:20:00|25506.5|25498.5|25502.5|25494.5|25519|25511|25501|25493|94
1635431100000|2021-10-28 14:25:00|25502|25494|25494|25486|25509|25501|25492.5|25484.5|150
1635431400000|2021-10-28 14:30:00|25494.5|25486.5|25488.5|25480.5|25496|25488|25479|25471|142
1635431700000|2021-10-28 14:35:00|25489|25481|25499.5|25491.5|25503.5|25495.5|25481|25473|116
1635432000000|2021-10-28 14:40:00|25499|25491|25512|25504|25516.5|25508.5|25496|25488|183
1635432300000|2021-10-28 14:45:00|25512.5|25504.5|25514|25506|25523.5|25515.5|25511.5|25503.5|120
1635432600000|2021-10-28 14:50:00|25514.5|25506.5|25512.5|25504.5|25523.5|25515.5|25508.5|25500.5|125
1635432900000|2021-10-28 14:55:00|25513|25505|25492|25484|25516.5|25508.5|25484.5|25476.5|194
1635433200000|2021-10-28 15:00:00|25491.5|25483.5|25507|25499|25510|25502|25490|25482|131
1635433500000|2021-10-28 15:05:00|25506.5|25498.5|25516|25508|25521.5|25513.5|25505.5|25497.5|95
1635433800000|2021-10-28 15:10:00|25515.5|25507.5|25506.5|25498.5|25522|25514|25505.5|25497.5|65
1635434100000|2021-10-28 15:15:00|25506|25498|25523.5|25515.5|25524.5|25516.5|25505|25497|99
1635434400000|2021-10-28 15:20:00|25524|25516|25521|25513|25529.5|25521.5|25519|25511|97
1635434700000|2021-10-28 15:25:00|25521.5|25513.5|25524|25516|25524|25516|25512.5|25504.5|62
1635435000000|2021-10-28 15:30:00|25524.5|25516.5|25512|25504|25525.5|25517.5|25507.5|25499.5|96
1635435300000|2021-10-28 15:35:00|25512.5|25504.5|25537|25529|25537.5|25529.5|25512.5|25504.5|116
1635435600000|2021-10-28 15:40:00|25536.5|25528.5|25540|25532|25540|25532|25525.5|25517.5|92
1635435900000|2021-10-28 15:45:00|25539.5|25531.5|25541|25533|25549|25541|25537|25529|174
1635436200000|2021-10-28 15:50:00|25541.5|25533.5|25532.5|25524.5|25542|25534|25528.5|25520.5|86
1635436500000|2021-10-28 15:55:00|25533|25525|25536|25528|25539|25531|25530.5|25522.5|51
1635436800000|2021-10-28 16:00:00|25535.5|25527.5|25531|25523|25540.5|25532.5|25527.5|25519.5|66
1635437100000|2021-10-28 16:05:00|25529.5|25521.5|25527|25519|25536|25528|25526|25518|85
1635437400000|2021-10-28 16:10:00|25526.5|25518.5|25531|25523|25531.5|25523.5|25525.5|25517.5|31
1635437700000|2021-10-28 16:15:00|25531.5|25523.5|25542|25534|25542.5|25534.5|25530.5|25522.5|64
1635438000000|2021-10-28 16:20:00|25542.5|25534.5|25543.5|25535.5|25547|25539|25537|25529|96
1635438300000|2021-10-28 16:25:00|25543|25535|25540|25532|25546|25538|25537|25529|49
1635438600000|2021-10-28 16:30:00|25540.5|25532.5|25546|25538|25547|25539|25536.5|25528.5|38
1635438900000|2021-10-28 16:35:00|25546.5|25538.5|25543|25535|25547.5|25539.5|25538.5|25530.5|26
1635439200000|2021-10-28 16:40:00|25543.5|25535.5|25542.5|25534.5|25547.5|25539.5|25539.5|25531.5|35
1635439500000|2021-10-28 16:45:00|25543|25535|25542|25534|25545|25537|25539.5|25531.5|13
1635439800000|2021-10-28 16:50:00|25541.5|25533.5|25545|25537|25545|25537|25539|25531|36
1635440100000|2021-10-28 16:55:00|25544.5|25536.5|25520.5|25512.5|25548.5|25540.5|25516.5|25508.5|175
1635440400000|2021-10-28 17:00:00|25520|25512|25534|25526|25535|25527|25516.5|25508.5|58
1635440700000|2021-10-28 17:05:00|25534.5|25526.5|25526.5|25518.5|25536.5|25528.5|25522.5|25514.5|72
1635441000000|2021-10-28 17:10:00|25526|25518|25526.5|25518.5|25529.5|25521.5|25521.5|25513.5|27
1635441300000|2021-10-28 17:15:00|25526|25518|25523|25515|25530|25522|25521.5|25513.5|35
1635441600000|2021-10-28 17:20:00|25522.5|25514.5|25530|25522|25537|25529|25522.5|25514.5|54
1635441900000|2021-10-28 17:25:00|25530.5|25522.5|25530.5|25522.5|25540|25532|25528.5|25520.5|25
1635442200000|2021-10-28 17:30:00|25531|25523|25538|25530|25539|25531|25527.5|25519.5|9
1635442500000|2021-10-28 17:35:00|25538.5|25530.5|25550|25542|25550.5|25542.5|25537.5|25529.5|54
1635442800000|2021-10-28 17:40:00|25549.5|25541.5|25541|25533|25550.5|25542.5|25536.5|25528.5|41
1635443100000|2021-10-28 17:45:00|25540.5|25532.5|25535|25527|25542.5|25534.5|25533.5|25525.5|22
1635443400000|2021-10-28 17:50:00|25535.5|25527.5|25535|25527|25539|25531|25534.5|25526.5|8
1635443700000|2021-10-28 17:55:00|25534.5|25526.5|25538|25530|25538|25530|25531|25523|17
1635444000000|2021-10-28 18:00:00|25538.5|25530.5|25547|25539|25549.5|25541.5|25537.5|25529.5|59
1635444300000|2021-10-28 18:05:00|25547.5|25539.5|25548.5|25540.5|25550.5|25542.5|25545|25537|41
1635444600000|2021-10-28 18:10:00|25549|25541|25548|25540|25553.5|25545.5|25547|25539|30
1635444900000|2021-10-28 18:15:00|25547.5|25539.5|25557.5|25549.5|25558|25550|25545.5|25537.5|58
1635445200000|2021-10-28 18:20:00|25558|25550|25554|25546|25560.5|25552.5|25551|25543|95
1635445500000|2021-10-28 18:25:00|25554.5|25546.5|25554|25546|25560.5|25552.5|25552|25544|56
1635445800000|2021-10-28 18:30:00|25554.5|25546.5|25544.5|25536.5|25555|25547|25544.5|25536.5|37
1635446100000|2021-10-28 18:35:00|25544|25536|25545|25537|25552|25544|25544|25536|38
1635446400000|2021-10-28 18:40:00|25545.5|25537.5|25542|25534|25545.5|25537.5|25532|25524|71
1635446700000|2021-10-28 18:45:00|25542.5|25534.5|25551.5|25543.5|25553|25545|25542.5|25534.5|40
1635447000000|2021-10-28 18:50:00|25551|25543|25545|25537|25553.5|25545.5|25542|25534|111
1635447300000|2021-10-28 18:55:00|25545.5|25537.5|25563.8|25533.8|25563.8|25551.5|25544|25533.8|91
1635447600000|2021-10-28 19:00:00|25563.6|25533.6|25550|25520|25568.4|25538.4|25548.8|25518.8|0
1635447900000|2021-10-28 19:05:00|25550.2|25520.2|25565.8|25535.8|25566|25536|25550.1|25520.1|0
1635448200000|2021-10-28 19:10:00|25566|25536|25557.7|25527.7|25566|25536|25557.7|25527.7|0
1635448500000|2021-10-28 19:15:00|25557.9|25527.9|25578.1|25548.1|25578.3|25548.3|25556.4|25526.4|0
1635448800000|2021-10-28 19:20:00|25577.8|25547.8|25571.7|25541.7|25580|25550|25570.2|25540.2|0
1635449100000|2021-10-28 19:25:00|25571.9|25541.9|25572.5|25542.5|25576.5|25546.5|25569.1|25539.1|0
1635449400000|2021-10-28 19:30:00|25572.3|25542.3|25576.2|25546.2|25588.6|25558.6|25572.3|25542.3|0
1635449700000|2021-10-28 19:35:00|25576.4|25546.4|25573.8|25543.8|25581.3|25551.3|25573.4|25543.4|0
1635450000000|2021-10-28 19:40:00|25575.6|25545.6|25568.6|25538.6|25577.4|25547.4|25567.5|25537.5|0
1635450300000|2021-10-28 19:45:00|25568|25538|25580.3|25550.3|25584.2|25554.2|25566.9|25536.9|0
1635450600000|2021-10-28 19:50:00|25581|25551|25592.9|25562.9|25593.7|25563.7|25571.5|25541.5|0
1635450900000|2021-10-28 19:55:00|25592.8|25562.8|25614.1|25584.1|25620.4|25590.4|25592.8|25562.8|0
1635451200000|2021-10-28 20:00:00|25613|25583|25594|25564|25624.1|25594.1|25589.5|25559.5|0
1635451500000|2021-10-28 20:05:00|25591.7|25561.7|25591.7|25561.7|25600.7|25570.7|25583.8|25553.8|0
1635451800000|2021-10-28 20:10:00|25592.9|25562.9|25592.7|25562.7|25601.6|25571.6|25591.6|25561.6|0
1635452100000|2021-10-28 20:15:00|25593.8|25563.8|25605.7|25575.7|25605.7|25575.7|25593.8|25563.8|0
1635452400000|2021-10-28 20:20:00|25604.6|25574.6|25605.5|25575.5|25606.8|25576.8|25604.4|25574.4|0
1635452700000|2021-10-28 20:25:00|25604.9|25574.9|25603.2|25573.2|25605.5|25575.5|25599.8|25569.8|0
1635453000000|2021-10-28 20:30:00|25588.7|25558.7|25572.7|25542.7|25592|25562|25546|25516|0
1635453300000|2021-10-28 20:35:00|25571.6|25541.6|25564.9|25534.9|25575|25545|25559.4|25529.4|0
1635453600000|2021-10-28 20:40:00|25566|25536|25573.8|25543.8|25575|25545|25563.8|25533.8|0
1635453900000|2021-10-28 20:45:00|25575|25545|25567.2|25537.2|25577.2|25547.2|25564.9|25534.9|0
1635454200000|2021-10-28 20:50:00|25568.3|25538.3|25588.4|25558.4|25588.4|25558.4|25568.3|25538.3|0
1635454500000|2021-10-28 20:55:00|25587.3|25557.3|25582.1|25552.1|25589.4|25559.4|25576|25546|0
1635454800000|2021-10-28 21:00:00|25580.3|25550.3|25579.9|25549.9|25581.2|25551.2|25577.8|25547.8|0
1635455100000|2021-10-28 21:05:00|25580.1|25550.1|25582.3|25552.3|25582.3|25552.3|25579.8|25549.8|0
1635455400000|2021-10-28 21:10:00|25582.7|25552.7|25581.1|25551.1|25582.7|25552.7|25580.1|25550.1|0
1635455700000|2021-10-28 21:15:00|25581.7|25551.7|25581.4|25551.4|25584.2|25554.2|25581.1|25551.1|0
1635456000000|2021-10-28 21:20:00|25581.5|25551.5|25584.3|25554.3|25585.1|25555.1|25581.5|25551.5|0
1635456300000|2021-10-28 21:25:00|25584.4|25554.4|25589.8|25559.8|25592.1|25562.1|25582.6|25552.6|0
1635456600000|2021-10-28 21:30:00|25590.6|25560.6|25592.7|25562.7|25594.7|25564.7|25589.8|25559.8|0
1635456900000|2021-10-28 21:35:00|25592.4|25562.4|25592.6|25562.6|25593.7|25563.7|25590.3|25560.3|0
1635457200000|2021-10-28 21:40:00|25592.4|25562.4|25591.1|25561.1|25593.2|25563.2|25591.1|25561.1|0
1635457500000|2021-10-28 21:45:00|25589|25559|25589.3|25559.3|25592.7|25562.7|25589|25559|0
1635457800000|2021-10-28 21:50:00|25589.1|25559.1|25588.9|25558.9|25591.7|25561.7|25588.5|25558.5|0
1635458100000|2021-10-28 21:55:00|25588.4|25558.4|25586.8|25556.8|25589|25559|25584.6|25554.6|0
1635458400000|2021-10-28 22:00:00|25579.8|25549.8|25578.8|25548.8|25588.2|25558.2|25575.5|25545.5|0
1635458700000|2021-10-28 22:05:00|25579.9|25549.9|25577.8|25547.8|25582.3|25552.3|25575.6|25545.6|0
1635459000000|2021-10-28 22:10:00|25580|25550|25578.9|25548.9|25580|25550|25572.2|25542.2|0
1635459300000|2021-10-28 22:15:00|25577.8|25547.8|25577.8|25547.8|25577.8|25547.8|25573.3|25543.3|0
1635459600000|2021-10-28 22:20:00|25578.9|25548.9|25584|25554|25585.1|25555.1|25578.1|25548.1|0
1635459900000|2021-10-28 22:25:00|25585.1|25555.1|25594.1|25564.1|25594.6|25564.6|25584|25554|0
1635460200000|2021-10-28 22:30:00|25595.2|25565.2|25585.9|25555.9|25596|25566|25585.9|25555.9|0
1635460500000|2021-10-28 22:35:00|25584.8|25554.8|25579.1|25549.1|25585.9|25555.9|25578|25548|0
1635460800000|2021-10-28 22:40:00|25578.5|25548.5|25573.6|25543.6|25580.2|25550.2|25573.6|25543.6|0
1635461100000|2021-10-28 22:45:00|25574.7|25544.7|25578.5|25548.5|25579.7|25549.7|25574.7|25544.7|0
1635461400000|2021-10-28 22:50:00|25578|25548|25577.4|25547.4|25580.8|25550.8|25575.2|25545.2|0
1635461700000|2021-10-28 22:55:00|25576.3|25546.3|25578.6|25548.6|25580.8|25550.8|25575.2|25545.2|0
1635462000000|2021-10-28 23:00:00|25577.5|25547.5|25580.3|25550.3|25583.6|25553.6|25576.4|25546.4|0
1635462300000|2021-10-28 23:05:00|25581.4|25551.4|25575.8|25545.8|25581.4|25551.4|25573.1|25543.1|0
1635462600000|2021-10-28 23:10:00|25575.3|25545.3|25579.2|25549.2|25579.2|25549.2|25574.7|25544.7|0
1635462900000|2021-10-28 23:15:00|25578.1|25548.1|25565.1|25535.1|25578.1|25548.1|25564|25534|0
1635463200000|2021-10-28 23:20:00|25566.3|25536.3|25566.6|25536.6|25570|25540|25566.3|25536.3|0
1635463500000|2021-10-28 23:25:00|25567.7|25537.7|25566.6|25536.6|25570|25540|25565.5|25535.5|0
1635463800000|2021-10-28 23:30:00|25565.5|25535.5|25567.6|25537.6|25567.6|25537.6|25562.1|25532.1|0
1635464100000|2021-10-28 23:35:00|25566.5|25536.5|25565.3|25535.3|25566.5|25536.5|25564.3|25534.3|0
1635464400000|2021-10-28 23:40:00|25564.2|25534.2|25564.2|25534.2|25566.4|25536.4|25561.9|25531.9|0
1635464700000|2021-10-28 23:45:00|25563.1|25533.1|25571.2|25541.2|25571.2|25541.2|25561.9|25531.9|0
1635465000000|2021-10-28 23:50:00|25572.4|25542.4|25572.5|25542.5|25575.7|25545.7|25570.8|25540.8|0
1635465300000|2021-10-28 23:55:00|25571.4|25541.4|25569.7|25539.7|25574.7|25544.7|25569.7|25539.7|0
1635465600000|2021-10-29 00:00:00|25570.8|25540.8|25571.6|25541.6|25579.7|25549.7|25566.4|25536.4|0
1635465900000|2021-10-29 00:05:00|25572.7|25542.7|25573.2|25543.2|25574.4|25544.4|25564.3|25534.3|0
1635466200000|2021-10-29 00:10:00|25574.4|25544.4|25563.2|25533.2|25574.4|25544.4|25561|25531|0
1635466500000|2021-10-29 00:15:00|25562.1|25532.1|25555.3|25525.3|25563.5|25533.5|25554.3|25524.3|0
1635466800000|2021-10-29 00:20:00|25554.7|25524.7|25558.2|25528.2|25561.5|25531.5|25549.6|25519.6|0
1635467100000|2021-10-29 00:25:00|25558.9|25528.9|25539.6|25509.6|25560.5|25530.5|25539.6|25509.6|0
1635467400000|2021-10-29 00:30:00|25539|25509|25536.7|25506.7|25541.1|25511.1|25530.9|25500.9|0
1635467700000|2021-10-29 00:35:00|25537.2|25507.2|25545.4|25515.4|25548.8|25518.8|25536.7|25506.7|0
1635468000000|2021-10-29 00:40:00|25548.5|25518.5|25553.2|25523.2|25555.2|25525.2|25543.7|25513.7|0
1635468300000|2021-10-29 00:45:00|25551.6|25521.6|25530|25500|25551.6|25521.6|25530|25500|0
1635468600000|2021-10-29 00:50:00|25528.5|25498.5|25526.4|25496.4|25533.2|25503.2|25526.4|25496.4|0
1635468900000|2021-10-29 00:55:00|25526.7|25496.7|25523.4|25493.4|25528.5|25498.5|25520.2|25490.2|0
1635469200000|2021-10-29 01:00:00|25524.9|25494.9|25523.7|25493.7|25537.4|25507.4|25523.1|25493.1|0
1635469500000|2021-10-29 01:05:00|25523.1|25493.1|25539.7|25509.7|25540.2|25510.2|25519.4|25489.4|0
1635469800000|2021-10-29 01:10:00|25541.2|25511.2|25543.5|25513.5|25571.8|25541.8|25539.4|25509.4|0
1635470100000|2021-10-29 01:15:00|25546.1|25516.1|25436|25431|25546.1|25516.1|25404|25399|2634
1635470400000|2021-10-29 01:20:00|25436.5|25431.5|25419|25414|25441|25436|25397.5|25392.5|1575
1635470700000|2021-10-29 01:25:00|25419.5|25414.5|25446|25441|25454.5|25449.5|25405.5|25400.5|1031
1635471000000|2021-10-29 01:30:00|25447|25442|25464.5|25459.5|25487.5|25482.5|25415.5|25410.5|4298
1635471300000|2021-10-29 01:35:00|25465|25460|25342.5|25337.5|25477.5|25472.5|25324.5|25319.5|4963
1635471600000|2021-10-29 01:40:00|25343|25338|25362|25357|25367.5|25362.5|25310|25305|3454
1635471900000|2021-10-29 01:45:00|25362.5|25357.5|25350|25345|25362.5|25357.5|25299|25294|3000
1635472200000|2021-10-29 01:50:00|25351.5|25346.5|25404|25399|25416|25411|25351.5|25346.5|3705
1635472500000|2021-10-29 01:55:00|25402|25397|25350.5|25345.5|25407.5|25402.5|25347|25342|1674
1635472800000|2021-10-29 02:00:00|25347.5|25342.5|25383.5|25378.5|25395|25390|25324|25319|2080
1635473100000|2021-10-29 02:05:00|25383|25378|25379|25374|25401.5|25396.5|25358.5|25353.5|1321
1635473400000|2021-10-29 02:10:00|25378.5|25373.5|25429.5|25424.5|25435|25430|25362|25357|1692
1635473700000|2021-10-29 02:15:00|25430.5|25425.5|25464.5|25459.5|25467|25462|25424|25419|2177
1635474000000|2021-10-29 02:20:00|25465|25460|25434.5|25429.5|25478.5|25473.5|25427|25422|1859
1635474300000|2021-10-29 02:25:00|25435.5|25430.5|25452|25447|25483|25478|25431|25426|1220
1635474600000|2021-10-29 02:30:00|25452.5|25447.5|25423.5|25418.5|25453.5|25448.5|25416.5|25411.5|1194
1635474900000|2021-10-29 02:35:00|25424.5|25419.5|25429.5|25424.5|25443|25438|25418.5|25413.5|535
1635475200000|2021-10-29 02:40:00|25430|25425|25455.5|25450.5|25459.5|25454.5|25427.5|25422.5|727
1635475500000|2021-10-29 02:45:00|25456|25451|25495.5|25490.5|25520.5|25515.5|25454.5|25449.5|1932
1635475800000|2021-10-29 02:50:00|25496|25491|25452|25447|25520.5|25515.5|25446.5|25441.5|1291
1635476100000|2021-10-29 02:55:00|25452.5|25447.5|25437.5|25432.5|25462.5|25457.5|25433.5|25428.5|926
1635476400000|2021-10-29 03:00:00|25439|25434|25437.5|25432.5|25439.5|25434.5|25404.5|25399.5|1114
1635476700000|2021-10-29 03:05:00|25437|25432|25420.5|25415.5|25441|25436|25411|25406|527
1635477000000|2021-10-29 03:10:00|25420|25415|25391.5|25386.5|25421.5|25416.5|25374.5|25369.5|1148
1635477300000|2021-10-29 03:15:00|25392|25387|25394.5|25389.5|25398.5|25393.5|25381|25376|589
1635477600000|2021-10-29 03:20:00|25394|25389|25425|25420|25432|25427|25387.5|25382.5|866
1635477900000|2021-10-29 03:25:00|25426|25421|25463.5|25458.5|25464.5|25459.5|25420.5|25415.5|1122
1635478200000|2021-10-29 03:30:00|25464|25459|25454.5|25449.5|25467|25462|25438|25433|691
1635478500000|2021-10-29 03:35:00|25453.5|25448.5|25463|25458|25480|25475|25450.5|25445.5|674
1635478800000|2021-10-29 03:40:00|25463.5|25458.5|25466.5|25461.5|25469.5|25464.5|25456|25451|256
1635479100000|2021-10-29 03:45:00|25467|25462|25457.5|25452.5|25470|25465|25452.5|25447.5|375
1635479400000|2021-10-29 03:50:00|25457|25452|25451|25446|25460.5|25455.5|25445.5|25440.5|268
1635479700000|2021-10-29 03:55:00|25450.5|25445.5|25447.5|25442.5|25456|25451|25446|25441|399
1635480000000|2021-10-29 04:00:00|25466|25436|25467.2|25437.2|25468.5|25438.5|25463.1|25433.1|0
1635480300000|2021-10-29 04:05:00|25466.7|25436.7|25455.4|25425.4|25466.7|25436.7|25452.1|25422.1|0
1635480600000|2021-10-29 04:10:00|25454.9|25424.9|25454.2|25424.2|25456.8|25426.8|25453.7|25423.7|0
1635480900000|2021-10-29 04:15:00|25453.7|25423.7|25455.8|25425.8|25456.5|25426.5|25448.2|25418.2|0
1635481200000|2021-10-29 04:20:00|25455|25425|25454.8|25424.8|25458.2|25428.2|25454.8|25424.8|0
1635481500000|2021-10-29 04:25:00|25455.4|25425.4|25452|25422|25455.4|25425.4|25451.6|25421.6|0
1635481800000|2021-10-29 04:30:00|25452.2|25422.2|25434|25404|25452.2|25422.2|25434|25404|0
1635482100000|2021-10-29 04:35:00|25434.5|25404.5|25431.5|25401.5|25438.8|25408.8|25431.3|25401.3|0
1635482400000|2021-10-29 04:40:00|25432|25402|25434.6|25404.6|25437.2|25407.2|25427.2|25397.2|0
1635482700000|2021-10-29 04:45:00|25435.2|25405.2|25431.3|25401.3|25437.1|25407.1|25431.3|25401.3|0
1635483000000|2021-10-29 04:50:00|25431.8|25401.8|25429.4|25399.4|25434.5|25404.5|25428.8|25398.8|0
1635483300000|2021-10-29 04:55:00|25430.1|25400.1|25430.3|25400.3|25432.4|25402.4|25428.3|25398.3|0
1635483600000|2021-10-29 05:00:00|25426.2|25396.2|25408|25403|25434.5|25429.5|25394|25389|1195
1635483900000|2021-10-29 05:05:00|25407.5|25402.5|25429.5|25424.5|25449|25444|25401.5|25396.5|767
1635484200000|2021-10-29 05:10:00|25430|25425|25441|25436|25448.5|25443.5|25416|25411|404
1635484500000|2021-10-29 05:15:00|25441.5|25436.5|25454.5|25449.5|25458.5|25453.5|25435.5|25430.5|433
1635484800000|2021-10-29 05:20:00|25455|25450|25450.5|25445.5|25466|25461|25446|25441|406
1635485100000|2021-10-29 05:25:00|25451.5|25446.5|25456.5|25451.5|25470.5|25465.5|25446.5|25441.5|508
1635485400000|2021-10-29 05:30:00|25457|25452|25435.5|25430.5|25482.5|25477.5|25434|25429|904
1635485700000|2021-10-29 05:35:00|25435|25430|25433|25428|25445|25440|25422.5|25417.5|745
1635486000000|2021-10-29 05:40:00|25432.5|25427.5|25425.5|25420.5|25444|25439|25410.5|25405.5|608
1635486300000|2021-10-29 05:45:00|25426|25421|25413|25408|25432.5|25427.5|25413|25408|318
1635486600000|2021-10-29 05:50:00|25412.5|25407.5|25409.5|25404.5|25413.5|25408.5|25387.5|25382.5|699
1635486900000|2021-10-29 05:55:00|25409|25404|25435.5|25430.5|25442.5|25437.5|25404.5|25399.5|760
1635487200000|2021-10-29 06:00:00|25438|25433|25410.5|25405.5|25442.5|25437.5|25410|25405|538
1635487500000|2021-10-29 06:05:00|25411.5|25406.5|25388|25383|25413.5|25408.5|25372|25367|1193
1635487800000|2021-10-29 06:10:00|25387.5|25382.5|25388|25383|25403.5|25398.5|25377|25372|558
1635488100000|2021-10-29 06:15:00|25388.5|25383.5|25389|25384|25398.5|25393.5|25382.5|25377.5|359
1635488400000|2021-10-29 06:20:00|25391|25386|25386.5|25381.5|25397|25392|25369.5|25364.5|714
1635488700000|2021-10-29 06:25:00|25387|25382|25388.5|25383.5|25397.5|25392.5|25383.5|25378.5|434
1635489000000|2021-10-29 06:30:00|25387.5|25382.5|25384.5|25379.5|25389.5|25384.5|25372|25367|527
1635489300000|2021-10-29 06:35:00|25385|25380|25376.5|25371.5|25399.5|25394.5|25370.5|25365.5|627
1635489600000|2021-10-29 06:40:00|25376|25371|25356.5|25351.5|25389|25384|25354|25349|617
1635489900000|2021-10-29 06:45:00|25356|25351|25358.5|25353.5|25363|25358|25344|25339|754
1635490200000|2021-10-29 06:50:00|25359|25354|25358|25353|25361|25356|25332.5|25327.5|680
1635490500000|2021-10-29 06:55:00|25358.5|25353.5|25347.5|25342.5|25364.5|25359.5|25341|25336|357
1635490800000|2021-10-29 07:00:00|25348|25343|25367|25362|25379|25374|25343.5|25338.5|603
1635491100000|2021-10-29 07:05:00|25366.5|25361.5|25387|25382|25387.5|25382.5|25346.5|25341.5|639
1635491400000|2021-10-29 07:10:00|25386.5|25381.5|25397|25392|25402.5|25397.5|25374|25369|704
1635491700000|2021-10-29 07:15:00|25395.5|25390.5|25397|25392|25403|25398|25386|25381|515
1635492000000|2021-10-29 07:20:00|25396.5|25391.5|25427|25422|25427.5|25422.5|25392|25387|740
1635492300000|2021-10-29 07:25:00|25427.5|25422.5|25403|25398|25429.5|25424.5|25401.5|25396.5|729
1635492600000|2021-10-29 07:30:00|25404.5|25399.5|25407|25402|25424|25419|25404|25399|451
1635492900000|2021-10-29 07:35:00|25406.5|25401.5|25402|25397|25414.5|25409.5|25395.5|25390.5|460
1635493200000|2021-10-29 07:40:00|25401.5|25396.5|25409.5|25404.5|25411.5|25406.5|25399.5|25394.5|273
1635493500000|2021-10-29 07:45:00|25409|25404|25404|25399|25410.5|25405.5|25400|25395|488
1635493800000|2021-10-29 07:50:00|25403.5|25398.5|25419.5|25414.5|25419.5|25414.5|25400|25395|820
1635494100000|2021-10-29 07:55:00|25418.5|25413.5|25428|25423|25437.5|25432.5|25415|25410|1027
1635494400000|2021-10-29 08:00:00|25427.5|25422.5|25399.5|25394.5|25431|25426|25384|25379|1611
1635494700000|2021-10-29 08:05:00|25399|25394|25383.5|25378.5|25407.5|25402.5|25381.5|25376.5|1832
1635495000000|2021-10-29 08:10:00|25385.5|25380.5|25391.5|25386.5|25395.5|25390.5|25372|25367|1337
1635495300000|2021-10-29 08:15:00|25392|25387|25377|25372|25393|25388|25372|25367|432
1635495600000|2021-10-29 08:20:00|25376.5|25371.5|25380|25375|25389|25384|25371|25366|375
1635495900000|2021-10-29 08:25:00|25379.5|25374.5|25355.5|25350.5|25380|25375|25347.5|25342.5|1012
1635496200000|2021-10-29 08:30:00|25370|25340|25389.1|25359.1|25402.5|25372.5|25367.8|25337.8|4
1635496500000|2021-10-29 08:35:00|25389.6|25359.6|25384.3|25354.3|25391.3|25361.3|25373.4|25343.4|0
1635496800000|2021-10-29 08:40:00|25383.7|25353.7|25389.3|25359.3|25389.3|25359.3|25373.4|25343.4|0
1635497100000|2021-10-29 08:45:00|25389|25359|25380.8|25350.8|25393.4|25363.4|25375.6|25345.6|0
1635497400000|2021-10-29 08:50:00|25379.3|25349.3|25399.8|25369.8|25400.2|25370.2|25375.2|25345.2|0
1635497700000|2021-10-29 08:55:00|25399.6|25369.6|25404.6|25374.6|25407|25377|25393.3|25363.3|0
1635498000000|2021-10-29 09:00:00|25399.4|25369.4|25405.8|25375.8|25411.6|25381.6|25397.7|25367.7|0
1635498300000|2021-10-29 09:05:00|25404.3|25374.3|25411.3|25381.3|25421.7|25391.7|25401.2|25371.2|0
1635498600000|2021-10-29 09:10:00|25412.8|25382.8|25414.1|25384.1|25419.2|25389.2|25407.2|25377.2|0
1635498900000|2021-10-29 09:15:00|25412.5|25382.5|25341.5|25333.5|25412.5|25382.5|25337|25329|709
1635499200000|2021-10-29 09:20:00|25342|25334|25327|25319|25342|25334|25305|25297|450
1635499500000|2021-10-29 09:25:00|25327.5|25319.5|25329|25321|25335|25327|25320.5|25312.5|272
1635499800000|2021-10-29 09:30:00|25328.5|25320.5|25326.5|25318.5|25334.5|25326.5|25323.5|25315.5|66
1635500100000|2021-10-29 09:35:00|25327|25319|25335|25327|25335|25327|25321.5|25313.5|56
1635500400000|2021-10-29 09:40:00|25334.5|25326.5|25330|25322|25334.5|25326.5|25321|25313|61
1635500700000|2021-10-29 09:45:00|25330.5|25322.5|25340|25332|25341|25333|25328|25320|48
1635501000000|2021-10-29 09:50:00|25340.5|25332.5|25337|25329|25353|25345|25337|25329|84
1635501300000|2021-10-29 09:55:00|25337.5|25329.5|25332|25324|25350|25342|25330|25322|90
1635501600000|2021-10-29 10:00:00|25332.5|25324.5|25333|25325|25344.5|25336.5|25332.5|25324.5|66
1635501900000|2021-10-29 10:05:00|25333.5|25325.5|25332|25324|25339|25331|25326.5|25318.5|46
1635502200000|2021-10-29 10:10:00|25332.5|25324.5|25309.5|25301.5|25342|25334|25307.5|25299.5|124
1635502500000|2021-10-29 10:15:00|25310|25302|25304|25296|25315.5|25307.5|25301|25293|130
1635502800000|2021-10-29 10:20:00|25304.5|25296.5|25285.5|25277.5|25306|25298|25283|25275|256
1635503100000|2021-10-29 10:25:00|25286|25278|25287|25279|25288.5|25280.5|25279.5|25271.5|145
1635503400000|2021-10-29 10:30:00|25286.5|25278.5|25302.5|25294.5|25302.5|25294.5|25284.5|25276.5|101
1635503700000|2021-10-29 10:35:00|25301.5|25293.5|25310.5|25302.5|25312|25304|25296|25288|125
1635504000000|2021-10-29 10:40:00|25311|25303|25312.5|25304.5|25314.5|25306.5|25299.5|25291.5|84
1635504300000|2021-10-29 10:45:00|25313|25305|25317|25309|25320.5|25312.5|25312|25304|85
1635504600000|2021-10-29 10:50:00|25317.5|25309.5|25312.5|25304.5|25318.5|25310.5|25312.5|25304.5|49
1635504900000|2021-10-29 10:55:00|25313|25305|25321|25313|25324|25316|25310|25302|83
1635505200000|2021-10-29 11:00:00|25320|25312|25329|25321|25330|25322|25318|25310|78
1635505500000|2021-10-29 11:05:00|25329.5|25321.5|25325|25317|25331|25323|25322.5|25314.5|38
1635505800000|2021-10-29 11:10:00|25325.5|25317.5|25330|25322|25334|25326|25325.5|25317.5|35
1635506100000|2021-10-29 11:15:00|25330.5|25322.5|25324|25316|25331|25323|25318|25310|41
1635506400000|2021-10-29 11:20:00|25323.5|25315.5|25322|25314|25325|25317|25318|25310|33
1635506700000|2021-10-29 11:25:00|25322.5|25314.5|25325.5|25317.5|25327.5|25319.5|25319|25311|61
1635507000000|2021-10-29 11:30:00|25326|25318|25322|25314|25329.5|25321.5|25320.5|25312.5|64
1635507300000|2021-10-29 11:35:00|25322.5|25314.5|25340|25332|25341|25333|25322.5|25314.5|79
1635507600000|2021-10-29 11:40:00|25340.5|25332.5|25346|25338|25346|25338|25335.5|25327.5|95
1635507900000|2021-10-29 11:45:00|25346.5|25338.5|25344.5|25336.5|25347|25339|25340|25332|62
1635508200000|2021-10-29 11:50:00|25343|25335|25343|25335|25347.5|25339.5|25342|25334|24
1635508500000|2021-10-29 11:55:00|25342.5|25334.5|25339.5|25331.5|25343|25335|25337|25329|48
1635508800000|2021-10-29 12:00:00|25340|25332|25338|25330|25342.5|25334.5|25337.5|25329.5|42
1635509100000|2021-10-29 12:05:00|25338.5|25330.5|25350|25342|25353|25345|25337.5|25329.5|119
1635509400000|2021-10-29 12:10:00|25350.5|25342.5|25352.5|25344.5|25355.5|25347.5|25349|25341|60
1635509700000|2021-10-29 12:15:00|25352|25344|25350|25342|25352|25344|25342.5|25334.5|50
1635510000000|2021-10-29 12:20:00|25350.5|25342.5|25356|25348|25361.5|25353.5|25348|25340|101
1635510300000|2021-10-29 12:25:00|25355.5|25347.5|25355.5|25347.5|25359|25351|25354.5|25346.5|43
1635510600000|2021-10-29 12:30:00|25349.5|25341.5|25374.5|25366.5|25384.5|25376.5|25344|25336|246
1635510900000|2021-10-29 12:35:00|25374|25366|25368|25360|25388.5|25380.5|25365|25357|155
1635511200000|2021-10-29 12:40:00|25368.5|25360.5|25358|25350|25376|25368|25355.5|25347.5|152
1635511500000|2021-10-29 12:45:00|25357|25349|25347|25339|25366|25358|25340|25332|107
1635511800000|2021-10-29 12:50:00|25347.5|25339.5|25349|25341|25351.5|25343.5|25337|25329|91
1635512100000|2021-10-29 12:55:00|25350.5|25342.5|25362.5|25354.5|25366|25358|25348|25340|83
1635512400000|2021-10-29 13:00:00|25362|25354|25363|25355|25371.5|25363.5|25351|25343|75
1635512700000|2021-10-29 13:05:00|25362.5|25354.5|25353.5|25345.5|25363.5|25355.5|25345|25337|76
1635513000000|2021-10-29 13:10:00|25353|25345|25359|25351|25359|25351|25345|25337|49
1635513300000|2021-10-29 13:15:00|25358.5|25350.5|25366.5|25358.5|25371.5|25363.5|25355|25347|91
1635513600000|2021-10-29 13:20:00|25366|25358|25365.5|25357.5|25369|25361|25360|25352|79
1635513900000|2021-10-29 13:25:00|25365|25357|25360.5|25352.5|25366|25358|25351.5|25343.5|79
1635514200000|2021-10-29 13:30:00|25360|25352|25364.5|25356.5|25395|25387|25357|25349|484
1635514500000|2021-10-29 13:35:00|25364|25356|25365|25357|25377|25369|25342.5|25334.5|329
1635514800000|2021-10-29 13:40:00|25365.5|25357.5|25349|25341|25367.5|25359.5|25336.5|25328.5|438
1635515100000|2021-10-29 13:45:00|25349.5|25341.5|25328|25320|25350|25342|25320|25312|297
1635515400000|2021-10-29 13:50:00|25327.5|25319.5|25330.5|25322.5|25344.5|25336.5|25315.5|25307.5|187
1635515700000|2021-10-29 13:55:00|25331|25323|25330|25322|25360.5|25352.5|25322|25314|232
1635516000000|2021-10-29 14:00:00|25330.5|25322.5|25309|25301|25331.5|25323.5|25304|25296|260
1635516300000|2021-10-29 14:05:00|25308.5|25300.5|25315.5|25307.5|25323|25315|25308|25300|215
1635516600000|2021-10-29 14:10:00|25316|25308|25299.5|25291.5|25317|25309|25298.5|25290.5|497
1635516900000|2021-10-29 14:15:00|25299|25291|25270|25262|25302|25294|25263|25255|1194
1635517200000|2021-10-29 14:20:00|25270.5|25262.5|25284.5|25276.5|25298.5|25290.5|25269.5|25261.5|251
1635517500000|2021-10-29 14:25:00|25285|25277|25281.5|25273.5|25292|25284|25266.5|25258.5|159
1635517800000|2021-10-29 14:30:00|25282|25274|25300|25292|25301.5|25293.5|25271.5|25263.5|142
1635518100000|2021-10-29 14:35:00|25300.5|25292.5|25304|25296|25306|25298|25275.5|25267.5|299
1635518400000|2021-10-29 14:40:00|25304.5|25296.5|25293|25285|25307.5|25299.5|25288|25280|147
1635518700000|2021-10-29 14:45:00|25293.5|25285.5|25292|25284|25302.5|25294.5|25284.5|25276.5|148
1635519000000|2021-10-29 14:50:00|25292.5|25284.5|25264.5|25256.5|25298|25290|25264|25256|178
1635519300000|2021-10-29 14:55:00|25264|25256|25277.5|25269.5|25286.5|25278.5|25260.5|25252.5|169
1635519600000|2021-10-29 15:00:00|25278|25270|25286.5|25278.5|25291|25283|25277|25269|79
1635519900000|2021-10-29 15:05:00|25287|25279|25306.5|25298.5|25306.5|25298.5|25279.5|25271.5|91
1635520200000|2021-10-29 15:10:00|25308.5|25300.5|25302.5|25294.5|25320|25312|25302|25294|165
1635520500000|2021-10-29 15:15:00|25303|25295|25318.5|25310.5|25326|25318|25302.5|25294.5|202
1635520800000|2021-10-29 15:20:00|25318|25310|25319|25311|25323|25315|25315|25307|62
1635521100000|2021-10-29 15:25:00|25318.5|25310.5|25308.5|25300.5|25322|25314|25306|25298|82
1635521400000|2021-10-29 15:30:00|25309|25301|25319|25311|25322.5|25314.5|25308.5|25300.5|82
1635521700000|2021-10-29 15:35:00|25319.5|25311.5|25314.5|25306.5|25320|25312|25306|25298|140
1635522000000|2021-10-29 15:40:00|25315|25307|25309.5|25301.5|25316|25308|25306.5|25298.5|109
1635522300000|2021-10-29 15:45:00|25310|25302|25292|25284|25311|25303|25288.5|25280.5|126
1635522600000|2021-10-29 15:50:00|25291.5|25283.5|25288.5|25280.5|25295|25287|25287|25279|65
1635522900000|2021-10-29 15:55:00|25289|25281|25286|25278|25295|25287|25285|25277|53
1635523200000|2021-10-29 16:00:00|25286.5|25278.5|25299|25291|25301.5|25293.5|25285|25277|120
1635523500000|2021-10-29 16:05:00|25298.5|25290.5|25294|25286|25300|25292|25287.5|25279.5|60
1635523800000|2021-10-29 16:10:00|25294.5|25286.5|25294|25286|25296|25288|25289|25281|34
1635524100000|2021-10-29 16:15:00|25293.5|25285.5|25293|25285|25294.5|25286.5|25280|25272|89
1635524400000|2021-10-29 16:20:00|25292.5|25284.5|25295|25287|25303.5|25295.5|25285.5|25277.5|102
1635524700000|2021-10-29 16:25:00|25294.5|25286.5|25282.5|25274.5|25294.5|25286.5|25274.5|25266.5|97
1635525000000|2021-10-29 16:30:00|25282|25274|25276.5|25268.5|25283.5|25275.5|25269.5|25261.5|52
1635525300000|2021-10-29 16:35:00|25277|25269|25274|25266|25277.5|25269.5|25271|25263|28
1635525600000|2021-10-29 16:40:00|25273.5|25265.5|25284.5|25276.5|25285|25277|25273.5|25265.5|23
1635525900000|2021-10-29 16:45:00|25285|25277|25278|25270|25289.5|25281.5|25278|25270|24
1635526200000|2021-10-29 16:50:00|25277.5|25269.5|25274.5|25266.5|25279|25271|25269.5|25261.5|51
1635526500000|2021-10-29 16:55:00|25275|25267|25274.5|25266.5|25279|25271|25271.5|25263.5|19
1635526800000|2021-10-29 17:00:00|25275|25267|25288.5|25280.5|25290|25282|25273|25265|68
1635527100000|2021-10-29 17:05:00|25289|25281|25279|25271|25289|25281|25276.5|25268.5|18
1635527400000|2021-10-29 17:10:00|25279.5|25271.5|25282.5|25274.5|25283.5|25275.5|25276|25268|43
1635527700000|2021-10-29 17:15:00|25282|25274|25288|25280|25293.5|25285.5|25279.5|25271.5|51
1635528000000|2021-10-29 17:20:00|25289|25281|25293|25285|25295|25287|25280.5|25272.5|33
1635528300000|2021-10-29 17:25:00|25293.5|25285.5|25296|25288|25296.5|25288.5|25290.5|25282.5|52
1635528600000|2021-10-29 17:30:00|25296.5|25288.5|25274.5|25266.5|25297|25289|25273.5|25265.5|72
1635528900000|2021-10-29 17:35:00|25275|25267|25245.5|25237.5|25276|25268|25245.5|25237.5|272
1635529200000|2021-10-29 17:40:00|25245|25237|25260.5|25252.5|25263.5|25255.5|25234|25226|224
1635529500000|2021-10-29 17:45:00|25261|25253|25236|25228|25261.5|25253.5|25232.5|25224.5|104
1635529800000|2021-10-29 17:50:00|25235.5|25227.5|25228.5|25220.5|25235.5|25227.5|25226.5|25218.5|71
1635530100000|2021-10-29 17:55:00|25229|25221|25231.5|25223.5|25235.5|25227.5|25223|25215|43
1635530400000|2021-10-29 18:00:00|25231|25223|25226|25218|25231|25223|25220.5|25212.5|58
1635530700000|2021-10-29 18:05:00|25225.5|25217.5|25226.5|25218.5|25229|25221|25218.5|25210.5|34
1635531000000|2021-10-29 18:10:00|25226|25218|25230|25222|25233.5|25225.5|25223.5|25215.5|35
1635531300000|2021-10-29 18:15:00|25229.5|25221.5|25226.5|25218.5|25233.5|25225.5|25222|25214|47
1635531600000|2021-10-29 18:20:00|25226|25218|25206|25198|25230.5|25222.5|25206|25198|164
1635531900000|2021-10-29 18:25:00|25205.5|25197.5|25194|25186|25206|25198|25193.5|25185.5|118
1635532200000|2021-10-29 18:30:00|25193.5|25185.5|25202.5|25194.5|25204.5|25196.5|25183.5|25175.5|125
1635532500000|2021-10-29 18:35:00|25203|25195|25213|25205|25222.5|25214.5|25203|25195|106
1635532800000|2021-10-29 18:40:00|25211|25203|25224|25216|25224|25216|25205.5|25197.5|72
1635533100000|2021-10-29 18:45:00|25224.5|25216.5|25240|25232|25244.5|25236.5|25219|25211|111
1635533400000|2021-10-29 18:50:00|25239.5|25231.5|25232.5|25224.5|25242.5|25234.5|25228|25220|128
1635533700000|2021-10-29 18:55:00|25232|25224|25230.5|25200.5|25239|25231|25205.5|25197.5|87
1635534000000|2021-10-29 19:00:00|25230.2|25200.2|25238|25208|25239|25209|25228.3|25198.3|0
1635534300000|2021-10-29 19:05:00|25238.3|25208.3|25236.8|25206.8|25243.9|25213.9|25236.6|25206.6|0
1635534600000|2021-10-29 19:10:00|25236.6|25206.6|25247.2|25217.2|25248.4|25218.4|25236.6|25206.6|0
1635534900000|2021-10-29 19:15:00|25247.4|25217.4|25245.6|25215.6|25252.6|25222.6|25239.4|25209.4|0
1635535200000|2021-10-29 19:20:00|25246|25216|25238.7|25208.7|25262.2|25232.2|25238.6|25208.6|0
1635535500000|2021-10-29 19:25:00|25239.3|25209.3|25215.3|25185.3|25243.3|25213.3|25214.9|25184.9|0
1635535800000|2021-10-29 19:30:00|25215.1|25185.1|25235.6|25205.6|25235.8|25205.8|25215.1|25185.1|0
1635536100000|2021-10-29 19:35:00|25235.4|25205.4|25243.8|25213.8|25248.9|25218.9|25235.4|25205.4|0
1635536400000|2021-10-29 19:40:00|25244.4|25214.4|25267|25237|25269|25239|25243.6|25213.6|0
1635536700000|2021-10-29 19:45:00|25266.5|25236.5|25259.2|25229.2|25272.7|25242.7|25256.5|25226.5|0
1635537000000|2021-10-29 19:50:00|25258.6|25228.6|25274.9|25244.9|25275.4|25245.4|25248.3|25218.3|0
1635537300000|2021-10-29 19:55:00|25274.7|25244.7|25290|25260|25307|25277|25269.6|25239.6|0
1635537600000|2021-10-29 20:00:00|25288.9|25258.9|25287.7|25257.7|25297.3|25267.3|25283.5|25253.5|0
1635537900000|2021-10-29 20:05:00|25286.6|25256.6|25286.5|25256.5|25287.7|25257.7|25280|25250|0
1635538200000|2021-10-29 20:10:00|25285.4|25255.4|25291|25261|25297.7|25267.7|25285.4|25255.4|0
1635538500000|2021-10-29 20:15:00|25292.1|25262.1|25294.9|25264.9|25297.1|25267.1|25289.9|25259.9|0
1635538800000|2021-10-29 20:20:00|25293.8|25263.8|25296.6|25266.6|25297.2|25267.2|25291.6|25261.6|0
1635539100000|2021-10-29 20:25:00|25294.4|25264.4|25296.1|25266.1|25297.2|25267.2|25293.4|25263.4|0
1635539400000|2021-10-29 20:30:00|25295|25265|25304.3|25274.3|25304.3|25274.3|25294.7|25264.7|0
1635539700000|2021-10-29 20:35:00|25303.7|25273.7|25295|25265|25304.3|25274.3|25295|25265|0
1635540000000|2021-10-29 20:40:00|25294.4|25264.4|25293.8|25263.8|25297.2|25267.2|25293.8|25263.8|0
1635540300000|2021-10-29 20:45:00|25294.9|25264.9|25294.7|25264.7|25297.9|25267.9|25292.7|25262.7|0
1635540600000|2021-10-29 20:50:00|25295.8|25265.8|25302.9|25272.9|25305.6|25275.6|25295.8|25265.8|0
1635540900000|2021-10-29 20:55:00|25302.3|25272.3|25302.5|25272.5|25304|25274|25294.7|25264.7|0
1635717600000|2021-10-31 22:00:00|25329.4|25299.4|25329|25299|25329.5|25299.5|25321.6|25291.6|0
1635717900000|2021-10-31 22:05:00|25329.5|25299.5|25330.1|25300.1|25334.2|25304.2|25326.4|25296.4|0
1635718200000|2021-10-31 22:10:00|25329|25299|25331.6|25301.6|25333.8|25303.8|25326.7|25296.7|0
1635718500000|2021-10-31 22:15:00|25332.7|25302.7|25326.1|25296.1|25332.8|25302.8|25323.9|25293.9|0
1635718800000|2021-10-31 22:20:00|25327.2|25297.2|25328.3|25298.3|25330.5|25300.5|25327.2|25297.2|0
1635719100000|2021-10-31 22:25:00|25327.3|25297.3|25352|25322|25352|25322|25327.3|25297.3|0
1635719400000|2021-10-31 22:30:00|25350.9|25320.9|25334.1|25304.1|25352|25322|25334.1|25304.1|0
1635719700000|2021-10-31 22:35:00|25335.2|25305.2|25332.7|25302.7|25337.4|25307.4|25332.7|25302.7|0
1635720000000|2021-10-31 22:40:00|25333.2|25303.2|25326.9|25296.9|25333.2|25303.2|25324.8|25294.8|0
1635720300000|2021-10-31 22:45:00|25327.2|25297.2|25331.8|25301.8|25331.8|25301.8|25325|25295|0
1635720600000|2021-10-31 22:50:00|25330.7|25300.7|25337.6|25307.6|25337.6|25307.6|25328|25298|0
1635720900000|2021-10-31 22:55:00|25338.7|25308.7|25328.8|25298.8|25338.7|25308.7|25328.8|25298.8|0
1635721200000|2021-10-31 23:00:00|25329.9|25299.9|25321.4|25291.4|25331|25301|25321.4|25291.4|0
1635721500000|2021-10-31 23:05:00|25320.3|25290.3|25326.4|25296.4|25327.5|25297.5|25320.2|25290.2|0
1635721800000|2021-10-31 23:10:00|25322.1|25292.1|25327.3|25297.3|25327.3|25297.3|25316.6|25286.6|0
1635722100000|2021-10-31 23:15:00|25326.8|25296.8|25340.6|25310.6|25341.6|25311.6|25326.8|25296.8|0
1635722400000|2021-10-31 23:20:00|25339.5|25309.5|25340|25310|25344.9|25314.9|25337.8|25307.8|0
1635722700000|2021-10-31 23:25:00|25341.1|25311.1|25351.5|25321.5|25351.5|25321.5|25340|25310|0
1635723000000|2021-10-31 23:30:00|25352.6|25322.6|25355.4|25325.4|25357|25327|25347.1|25317.1|0
1635723300000|2021-10-31 23:35:00|25354.8|25324.8|25352.4|25322.4|25359.7|25329.7|25351.3|25321.3|0
1635723600000|2021-10-31 23:40:00|25353.5|25323.5|25363.6|25333.6|25365|25335|25352.4|25322.4|0
1635723900000|2021-10-31 23:45:00|25364.2|25334.2|25371.5|25341.5|25374.7|25344.7|25363.6|25333.6|0
1635724200000|2021-10-31 23:50:00|25372.6|25342.6|25364.2|25334.2|25372.6|25342.6|25364.2|25334.2|0
1635724500000|2021-10-31 23:55:00|25365.3|25335.3|25378.3|25348.3|25380.7|25350.7|25365.3|25335.3|0
1635724800000|2021-11-01 00:00:00|25379.4|25349.4|25380.4|25350.4|25385.6|25355.6|25375|25345|0
1635725100000|2021-11-01 00:05:00|25381.5|25351.5|25386.9|25356.9|25387.9|25357.9|25379.9|25349.9|0
1635725400000|2021-11-01 00:10:00|25388|25358|25402.2|25372.2|25403.3|25373.3|25388|25358|0
1635725700000|2021-11-01 00:15:00|25403.3|25373.3|25424.3|25394.3|25431.3|25401.3|25402.7|25372.7|0
1635726000000|2021-11-01 00:20:00|25424|25394|25405.2|25375.2|25428.5|25398.5|25403.2|25373.2|0
1635726300000|2021-11-01 00:25:00|25405.7|25375.7|25414.9|25384.9|25417.3|25387.3|25405.7|25375.7|0
1635726600000|2021-11-01 00:30:00|25416.4|25386.4|25427.2|25397.2|25427.2|25397.2|25411.8|25381.8|0
1635726900000|2021-11-01 00:35:00|25426.9|25396.9|25423.7|25393.7|25429.1|25399.1|25423|25393|0
1635727200000|2021-11-01 00:40:00|25423|25393|25422.4|25392.4|25424.2|25394.2|25418.5|25388.5|0
1635727500000|2021-11-01 00:45:00|25421.8|25391.8|25389.8|25359.8|25424.4|25394.4|25389.3|25359.3|0
1635727800000|2021-11-01 00:50:00|25389.3|25359.3|25385.2|25355.2|25390.5|25360.5|25383.2|25353.2|0
1635728100000|2021-11-01 00:55:00|25386.7|25356.7|25385.2|25355.2|25387.2|25357.2|25383.9|25353.9|0
1635728400000|2021-11-01 01:00:00|25384.6|25354.6|25370.1|25340.1|25384.6|25354.6|25370.1|25340.1|0
1635728700000|2021-11-01 01:05:00|25370.6|25340.6|25331.4|25301.4|25374.5|25344.5|25331.4|25301.4|0
1635729000000|2021-11-01 01:10:00|25332.1|25302.1|25356.7|25326.7|25358.2|25328.2|25310.6|25280.6|0
1635729300000|2021-11-01 01:15:00|25357.3|25327.3|25298.5|25293.5|25357.3|25338|25284|25279|2449
1635729600000|2021-11-01 01:20:00|25298|25293|25283|25278|25319|25314|25277.5|25272.5|1488
1635729900000|2021-11-01 01:25:00|25281.5|25276.5|25307|25302|25320|25315|25275|25270|1688
1635730200000|2021-11-01 01:30:00|25307.5|25302.5|25099|25094|25310|25305|25098.5|25093.5|6699
1635730500000|2021-11-01 01:35:00|25097.5|25092.5|25078.5|25073.5|25103|25098|25045.5|25040.5|4828
1635730800000|2021-11-01 01:40:00|25073.5|25068.5|25083.5|25078.5|25103.5|25098.5|25004.5|24999.5|4956
1635731100000|2021-11-01 01:45:00|25083|25078|25089|25084|25132.5|25127.5|25061.5|25056.5|4188
1635731400000|2021-11-01 01:50:00|25089.5|25084.5|25169|25164|25175.5|25170.5|25086.5|25081.5|4148
1635731700000|2021-11-01 01:55:00|25169.5|25164.5|25138|25133|25190.5|25185.5|25131.5|25126.5|3431
1635732000000|2021-11-01 02:00:00|25138.5|25133.5|25072.5|25067.5|25145.5|25140.5|25059|25054|3460
1635732300000|2021-11-01 02:05:00|25072|25067|25067.5|25062.5|25072|25067|25020|25015|3763
1635732600000|2021-11-01 02:10:00|25067|25062|25036.5|25031.5|25080.5|25075.5|25027.5|25022.5|1930
1635732900000|2021-11-01 02:15:00|25035|25030|24983|24978|25075|25070|24980.5|24975.5|3049
1635733200000|2021-11-01 02:20:00|24982.5|24977.5|25023.5|25018.5|25049|25044|24966.5|24961.5|2841
1635733500000|2021-11-01 02:25:00|25023|25018|25024.5|25019.5|25063.5|25058.5|25008.5|25003.5|2012
1635733800000|2021-11-01 02:30:00|25024|25019|25012.5|25007.5|25026.5|25021.5|24984|24979|1478
1635734100000|2021-11-01 02:35:00|25012|25007|24992|24987|25020.5|25015.5|24986.5|24981.5|858
1635734400000|2021-11-01 02:40:00|24991.5|24986.5|25019|25014|25019|25014|24975.5|24970.5|1344
1635734700000|2021-11-01 02:45:00|25020|25015|25040.5|25035.5|25044|25039|24993|24988|1324
1635735000000|2021-11-01 02:50:00|25041|25036|25003.5|24998.5|25048|25043|24998|24993|1225
1635735300000|2021-11-01 02:55:00|25003|24998|25070.5|25065.5|25070.5|25065.5|24991.5|24986.5|1185
1635735600000|2021-11-01 03:00:00|25069.5|25064.5|25064|25059|25092|25087|25054.5|25049.5|1600
1635735900000|2021-11-01 03:05:00|25062|25057|25021.5|25016.5|25062.5|25057.5|25018|25013|1052
1635736200000|2021-11-01 03:10:00|25020|25015|25055.5|25050.5|25059.5|25054.5|25012|25007|1072
1635736500000|2021-11-01 03:15:00|25056|25051|25066.5|25061.5|25068|25063|25038.5|25033.5|506
1635736800000|2021-11-01 03:20:00|25067|25062|25074|25069|25078.5|25073.5|25052|25047|694
1635737100000|2021-11-01 03:25:00|25073.5|25068.5|25090.5|25085.5|25091|25086|25052.5|25047.5|705
1635737400000|2021-11-01 03:30:00|25090|25085|25098.5|25093.5|25107|25102|25080.5|25075.5|850
1635737700000|2021-11-01 03:35:00|25099|25094|25091.5|25086.5|25119|25114|25090.5|25085.5|983
1635738000000|2021-11-01 03:40:00|25092.5|25087.5|25081.5|25076.5|25096|25091|25075|25070|582
1635738300000|2021-11-01 03:45:00|25080.5|25075.5|25084.5|25079.5|25096.5|25091.5|25079.5|25074.5|381
1635738600000|2021-11-01 03:50:00|25085|25080|25086|25081|25089|25084|25082|25077|377
1635738900000|2021-11-01 03:55:00|25086.5|25081.5|25091.5|25086.5|25093.5|25088.5|25075|25070|566
1635739200000|2021-11-01 04:00:00|25100.9|25070.9|25102.3|25072.3|25102.8|25072.8|25099|25069|1
1635739500000|2021-11-01 04:05:00|25102.8|25072.8|25104.9|25074.9|25104.9|25074.9|25102.3|25072.3|0
1635739800000|2021-11-01 04:10:00|25105.1|25075.1|25107.3|25077.3|25107.6|25077.6|25104.8|25074.8|0
1635740100000|2021-11-01 04:15:00|25107|25077|25104.2|25074.2|25107|25077|25104.2|25074.2|0
1635740400000|2021-11-01 04:20:00|25103.7|25073.7|25104|25074|25104.2|25074.2|25103.5|25073.5|0
1635740700000|2021-11-01 04:25:00|25103.5|25073.5|25107.8|25077.8|25107.8|25077.8|25103|25073|0
1635741000000|2021-11-01 04:30:00|25107.6|25077.6|25105.8|25075.8|25107.6|25077.6|25103.3|25073.3|0
1635741300000|2021-11-01 04:35:00|25105.1|25075.1|25102.1|25072.1|25106.9|25076.9|25101.6|25071.6|0
1635741600000|2021-11-01 04:40:00|25102.8|25072.8|25100.6|25070.6|25102.8|25072.8|25100.5|25070.5|0
1635741900000|2021-11-01 04:45:00|25100.3|25070.3|25099.2|25069.2|25101.1|25071.1|25098.6|25068.6|0
1635742200000|2021-11-01 04:50:00|25097.8|25067.8|25095.8|25065.8|25097.8|25067.8|25095.2|25065.2|0
1635742500000|2021-11-01 04:55:00|25096.3|25066.3|25098.3|25068.3|25098.3|25068.3|25096.3|25066.3|0
1635742800000|2021-11-01 05:00:00|25097.8|25067.8|25128.5|25123.5|25136|25131|25087.5|25067.8|1743
1635743100000|2021-11-01 05:05:00|25129.5|25124.5|25130|25125|25142.5|25137.5|25107|25102|807
1635743400000|2021-11-01 05:10:00|25130.5|25125.5|25122.5|25117.5|25154|25149|25120|25115|949
1635743700000|2021-11-01 05:15:00|25123.5|25118.5|25120.5|25115.5|25144.5|25139.5|25112.5|25107.5|509
1635744000000|2021-11-01 05:20:00|25120|25115|25120.1|25115.1|25137.5|25132.5|25116|25111|514
1635744300000|2021-11-01 05:25:00|25119.6|25114.6|25137.6|25132.6|25148.1|25143.1|25114.1|25109.1|520
1635744600000|2021-11-01 05:30:00|25139.1|25134.1|25149.1|25144.1|25173.1|25168.1|25138.1|25133.1|1117
1635744900000|2021-11-01 05:35:00|25148.6|25143.6|25156.6|25151.6|25162.1|25157.1|25140.6|25135.6|437
1635745200000|2021-11-01 05:40:00|25156.1|25151.1|25140.1|25135.1|25176.1|25171.1|25136.1|25131.1|677
1635745500000|2021-11-01 05:45:00|25140.6|25135.6|25114.6|25109.6|25143.1|25138.1|25099.1|25094.1|1058
1635745800000|2021-11-01 05:50:00|25114.1|25109.1|25131.1|25126.1|25138.6|25133.6|25105.1|25100.1|653
1635746100000|2021-11-01 05:55:00|25130.1|25125.1|25141.6|25136.6|25145.6|25140.6|25114.6|25109.6|600
1635746400000|2021-11-01 06:00:00|25142.1|25137.1|25116.1|25111.1|25145.1|25140.1|25107.1|25102.1|697
1635746700000|2021-11-01 06:05:00|25115.6|25110.6|25120.1|25115.1|25136.6|25131.6|25105.6|25100.6|540
1635747000000|2021-11-01 06:10:00|25119.6|25114.6|25112.6|25107.6|25130.6|25125.6|25111.1|25106.1|337
1635747300000|2021-11-01 06:15:00|25113.1|25108.1|25154.1|25149.1|25154.6|25149.6|25110.1|25105.1|688
1635747600000|2021-11-01 06:20:00|25153.6|25148.6|25126.1|25121.1|25154.6|25149.6|25120.1|25115.1|577
1635747900000|2021-11-01 06:25:00|25124.6|25119.6|25140.1|25135.1|25140.1|25135.1|25118.6|25113.6|493
1635748200000|2021-11-01 06:30:00|25139.6|25134.6|25143.1|25138.1|25151.6|25146.6|25132.6|25127.6|432
1635748500000|2021-11-01 06:35:00|25143.6|25138.6|25126.1|25121.1|25153.6|25148.6|25120.1|25115.1|552
1635748800000|2021-11-01 06:40:00|25125.6|25120.6|25128.1|25123.1|25144.1|25139.1|25123.1|25118.1|430
1635749100000|2021-11-01 06:45:00|25128.6|25123.6|25125.1|25120.1|25134.6|25129.6|25118.1|25113.1|331
1635749400000|2021-11-01 06:50:00|25125.6|25120.6|25132.6|25127.6|25140.6|25135.6|25125.1|25120.1|304
1635749700000|2021-11-01 06:55:00|25133.1|25128.1|25109.6|25104.6|25133.6|25128.6|25109.6|25104.6|414
1635750000000|2021-11-01 07:00:00|25109.1|25104.1|25126.6|25121.6|25132.6|25127.6|25107.1|25102.1|492
1635750300000|2021-11-01 07:05:00|25127.1|25122.1|25128.1|25123.1|25145.1|25140.1|25123.1|25118.1|552
1635750600000|2021-11-01 07:10:00|25130.1|25125.1|25141.6|25136.6|25149.6|25144.6|25128.1|25123.1|475
1635750900000|2021-11-01 07:15:00|25140.1|25135.1|25139.1|25134.1|25146.1|25141.1|25127.6|25122.6|484
1635751200000|2021-11-01 07:20:00|25138.6|25133.6|25132.6|25127.6|25142.1|25137.1|25129.1|25124.1|303
1635751500000|2021-11-01 07:25:00|25132.1|25127.1|25134.1|25129.1|25138.6|25133.6|25126.6|25121.6|285
1635751800000|2021-11-01 07:30:00|25134.6|25129.6|25139.1|25134.1|25149.1|25144.1|25132.6|25127.6|470
1635752100000|2021-11-01 07:35:00|25139.6|25134.6|25130.6|25125.6|25154.6|25149.6|25128.6|25123.6|630
1635752400000|2021-11-01 07:40:00|25131.1|25126.1|25133.6|25128.6|25141.1|25136.1|25128.6|25123.6|425
1635752700000|2021-11-01 07:45:00|25133.1|25128.1|25135.1|25130.1|25137.1|25132.1|25129.6|25124.6|387
1635753000000|2021-11-01 07:50:00|25134.1|25129.1|25137.6|25132.6|25140.6|25135.6|25129.6|25124.6|549
1635753300000|2021-11-01 07:55:00|25135.6|25130.6|25131.6|25126.6|25141.6|25136.6|25128.6|25123.6|1001
1635753600000|2021-11-01 08:00:00|25132.1|25127.1|25177.1|25172.1|25187.6|25182.6|25131.1|25126.1|1605
1635753900000|2021-11-01 08:05:00|25176.6|25171.6|25134.6|25129.6|25188.1|25183.1|25134.1|25129.1|1686
1635754200000|2021-11-01 08:10:00|25133.6|25128.6|25168.1|25163.1|25171.1|25166.1|25133.6|25128.6|774
1635754500000|2021-11-01 08:15:00|25167.1|25162.1|25169.6|25164.6|25175.6|25170.6|25164.1|25159.1|740
1635754800000|2021-11-01 08:20:00|25168.6|25163.6|25169.6|25164.6|25171.6|25166.6|25161.6|25156.6|237
1635755100000|2021-11-01 08:25:00|25170.1|25165.1|25150.1|25145.1|25173.1|25168.1|25139.6|25134.6|725
1635755400000|2021-11-01 08:30:00|25152.6|25122.6|25147.2|25117.2|25155.3|25125.3|25146.4|25116.4|0
1635755700000|2021-11-01 08:35:00|25146.9|25116.9|25162.3|25132.3|25162.5|25132.5|25146.9|25116.9|0
1635756000000|2021-11-01 08:40:00|25163.8|25133.8|25166.4|25136.4|25168.4|25138.4|25158.8|25128.8|0
1635756300000|2021-11-01 08:45:00|25166.9|25136.9|25169.3|25139.3|25171.9|25141.9|25160.9|25130.9|0
1635756600000|2021-11-01 08:50:00|25168.8|25138.8|25180.8|25150.8|25185.2|25155.2|25168.8|25138.8|0
1635756900000|2021-11-01 08:55:00|25179.3|25149.3|25184.3|25154.3|25186.3|25156.3|25175.3|25145.3|0
1635757200000|2021-11-01 09:00:00|25184.8|25154.8|25197.6|25167.6|25197.6|25167.6|25177.9|25147.9|0
1635757500000|2021-11-01 09:05:00|25194.7|25164.7|25208|25178|25209.7|25179.7|25194.4|25164.4|0
1635757800000|2021-11-01 09:10:00|25208.5|25178.5|25199.9|25169.9|25210|25180|25195.3|25165.3|0
1635758100000|2021-11-01 09:15:00|25175.6|25167.6|25180.1|25172.1|25188.1|25180.1|25170.6|25162.6|314
1635758400000|2021-11-01 09:20:00|25181.1|25173.1|25185.6|25177.6|25188.6|25180.6|25175.6|25167.6|205
1635758700000|2021-11-01 09:25:00|25187.1|25179.1|25184.6|25176.6|25195.1|25187.1|25180.6|25172.6|101
1635759000000|2021-11-01 09:30:00|25184.1|25176.1|25177.1|25169.1|25185.6|25177.6|25175.1|25167.1|90
1635759300000|2021-11-01 09:35:00|25174.6|25166.6|25181.6|25173.6|25191.1|25183.1|25168.1|25160.1|123
1635759600000|2021-11-01 09:40:00|25180.6|25172.6|25187.1|25179.1|25193.6|25185.6|25180.1|25172.1|88
1635759900000|2021-11-01 09:45:00|25187.6|25179.6|25171.6|25163.6|25187.6|25179.6|25164.6|25156.6|146
1635760200000|2021-11-01 09:50:00|25172.1|25164.1|25162.6|25154.6|25173.1|25165.1|25162.6|25154.6|108
1635760500000|2021-11-01 09:55:00|25162.1|25154.1|25151.1|25143.1|25164.1|25156.1|25150.1|25142.1|169
1635760800000|2021-11-01 10:00:00|25150.1|25142.1|25153.1|25145.1|25157.1|25149.1|25146.1|25138.1|72
1635761100000|2021-11-01 10:05:00|25153.6|25145.6|25155.6|25147.6|25160.1|25152.1|25150.1|25142.1|76
1635761400000|2021-11-01 10:10:00|25155.1|25147.1|25157.1|25149.1|25163.1|25155.1|25154.6|25146.6|49
1635761700000|2021-11-01 10:15:00|25157.6|25149.6|25161.6|25153.6|25163.1|25155.1|25152.1|25144.1|95
1635762000000|2021-11-01 10:20:00|25162.1|25154.1|25151.1|25143.1|25162.1|25154.1|25150.6|25142.6|111
1635762300000|2021-11-01 10:25:00|25151.6|25143.6|25152.6|25144.6|25154.6|25146.6|25150.1|25142.1|45
1635762600000|2021-11-01 10:30:00|25153.1|25145.1|25157.6|25149.6|25158.1|25150.1|25153.1|25145.1|38
1635762900000|2021-11-01 10:35:00|25158.1|25150.1|25140.6|25132.6|25158.1|25150.1|25138.6|25130.6|185
1635763200000|2021-11-01 10:40:00|25140.1|25132.1|25134.1|25126.1|25142.1|25134.1|25133.6|25125.6|117
1635763500000|2021-11-01 10:45:00|25133.1|25125.1|25139.1|25131.1|25139.1|25131.1|25129.6|25121.6|60
1635763800000|2021-11-01 10:50:00|25139.6|25131.6|25148.1|25140.1|25149.6|25141.6|25135.6|25127.6|101
1635764100000|2021-11-01 10:55:00|25149.1|25141.1|25158.6|25150.6|25159.1|25151.1|25147.6|25139.6|58
1635764400000|2021-11-01 11:00:00|25159.1|25151.1|25162.6|25154.6|25163.1|25155.1|25155.6|25147.6|70
1635764700000|2021-11-01 11:05:00|25163.1|25155.1|25171.1|25163.1|25172.1|25164.1|25161.6|25153.6|223
1635765000000|2021-11-01 11:10:00|25172.1|25164.1|25172.1|25164.1|25178.1|25170.1|25167.6|25159.6|118
1635765300000|2021-11-01 11:15:00|25171.6|25163.6|25164.6|25156.6|25172.1|25164.1|25158.6|25150.6|53
1635765600000|2021-11-01 11:20:00|25164.1|25156.1|25167.1|25159.1|25167.6|25159.6|25155.6|25147.6|55
1635765900000|2021-11-01 11:25:00|25167.6|25159.6|25171.6|25163.6|25171.6|25163.6|25164.6|25156.6|39
1635766200000|2021-11-01 11:30:00|25171.1|25163.1|25163.6|25155.6|25171.6|25163.6|25162.6|25154.6|30
1635766500000|2021-11-01 11:35:00|25163.1|25155.1|25167.6|25159.6|25169.6|25161.6|25163.1|25155.1|25
1635766800000|2021-11-01 11:40:00|25168.1|25160.1|25172.1|25164.1|25173.1|25165.1|25159.1|25151.1|86
1635767100000|2021-11-01 11:45:00|25173.1|25165.1|25175.6|25167.6|25175.6|25167.6|25170.6|25162.6|34
1635767400000|2021-11-01 11:50:00|25175.1|25167.1|25181.6|25173.6|25183.1|25175.1|25174.6|25166.6|66
1635767700000|2021-11-01 11:55:00|25181.1|25173.1|25186.6|25178.6|25186.6|25178.6|25180.6|25172.6|81
1635768000000|2021-11-01 12:00:00|25186.1|25178.1|25167.6|25159.6|25188.6|25180.6|25167.6|25159.6|111
1635768300000|2021-11-01 12:05:00|25167.1|25159.1|25175.6|25167.6|25176.1|25168.1|25162.6|25154.6|86
1635768600000|2021-11-01 12:10:00|25176.1|25168.1|25179.6|25171.6|25179.6|25171.6|25172.6|25164.6|48
1635768900000|2021-11-01 12:15:00|25179.1|25171.1|25171.1|25163.1|25181.1|25173.1|25166.1|25158.1|85
1635769200000|2021-11-01 12:20:00|25171.6|25163.6|25177.6|25169.6|25178.1|25170.1|25169.1|25161.1|38
1635769500000|2021-11-01 12:25:00|25177.1|25169.1|25168.1|25160.1|25177.6|25169.6|25167.6|25159.6|37
1635769800000|2021-11-01 12:30:00|25168.6|25160.6|25174.6|25166.6|25178.1|25170.1|25161.6|25153.6|70
1635770100000|2021-11-01 12:35:00|25174.1|25166.1|25175.1|25167.1|25178.1|25170.1|25171.6|25163.6|46
1635770400000|2021-11-01 12:40:00|25174.6|25166.6|25174.1|25166.1|25176.6|25168.6|25171.1|25163.1|18
1635770700000|2021-11-01 12:45:00|25175.1|25167.1|25176.1|25168.1|25183.6|25175.6|25173.1|25165.1|80
1635771000000|2021-11-01 12:50:00|25176.6|25168.6|25179.1|25171.1|25181.1|25173.1|25169.1|25161.1|66
1635771300000|2021-11-01 12:55:00|25178.6|25170.6|25179.6|25171.6|25187.6|25179.6|25178.1|25170.1|57
1635771600000|2021-11-01 13:00:00|25179.1|25171.1|25172.6|25164.6|25182.1|25174.1|25172.6|25164.6|78
1635771900000|2021-11-01 13:05:00|25173.1|25165.1|25167.6|25159.6|25176.1|25168.1|25159.1|25151.1|103
1635772200000|2021-11-01 13:10:00|25168.1|25160.1|25175.6|25167.6|25181.6|25173.6|25167.1|25159.1|62
1635772500000|2021-11-01 13:15:00|25175.1|25167.1|25186.6|25178.6|25187.1|25179.1|25172.1|25164.1|50
1635772800000|2021-11-01 13:20:00|25185.6|25177.6|25189.1|25181.1|25189.1|25181.1|25177.1|25169.1|96
1635773100000|2021-11-01 13:25:00|25189.6|25181.6|25181.1|25173.1|25189.6|25181.6|25173.1|25165.1|112
1635773400000|2021-11-01 13:30:00|25182.1|25174.1|25251.6|25243.6|25260.6|25252.6|25171.6|25163.6|1342
1635773700000|2021-11-01 13:35:00|25253.1|25245.1|25320.6|25312.6|25327.1|25319.1|25238.6|25230.6|1033
1635774000000|2021-11-01 13:40:00|25320.1|25312.1|25356.6|25348.6|25372.1|25364.1|25315.1|25307.1|1117
1635774300000|2021-11-01 13:45:00|25356.1|25348.1|25379.6|25371.6|25398.1|25390.1|25352.6|25344.6|902
1635774600000|2021-11-01 13:50:00|25379.1|25371.1|25369.6|25361.6|25395.6|25387.6|25363.6|25355.6|512
1635774900000|2021-11-01 13:55:00|25370.1|25362.1|25359.1|25351.1|25377.6|25369.6|25354.1|25346.1|404
1635775200000|2021-11-01 14:00:00|25360.1|25352.1|25339.6|25331.6|25363.1|25355.1|25327.1|25319.1|486
1635775500000|2021-11-01 14:05:00|25341.1|25333.1|25384.6|25376.6|25387.6|25379.6|25340.1|25332.1|306
1635775800000|2021-11-01 14:10:00|25385.1|25377.1|25379.6|25371.6|25401.6|25393.6|25374.1|25366.1|620
1635776100000|2021-11-01 14:15:00|25380.1|25372.1|25399.1|25391.1|25405.1|25397.1|25380.1|25372.1|449
1635776400000|2021-11-01 14:20:00|25399.6|25391.6|25391.6|25383.6|25404.6|25396.6|25387.1|25379.1|376
1635776700000|2021-11-01 14:25:00|25392.1|25384.1|25403.6|25395.6|25404.6|25396.6|25391.1|25383.1|182
1635777000000|2021-11-01 14:30:00|25402.6|25394.6|25415.6|25407.6|25422.6|25414.6|25400.6|25392.6|441
1635777300000|2021-11-01 14:35:00|25415.1|25407.1|25398.6|25390.6|25422.6|25414.6|25388.6|25380.6|384
1635777600000|2021-11-01 14:40:00|25399.1|25391.1|25388.1|25380.1|25399.6|25391.6|25381.6|25373.6|455
1635777900000|2021-11-01 14:45:00|25388.6|25380.6|25401.6|25393.6|25414.1|25406.1|25387.1|25379.1|451
1635778200000|2021-11-01 14:50:00|25402.1|25394.1|25388.6|25380.6|25402.6|25394.6|25385.1|25377.1|189
1635778500000|2021-11-01 14:55:00|25389.1|25381.1|25402.6|25394.6|25404.1|25396.1|25383.1|25375.1|343
1635778800000|2021-11-01 15:00:00|25401.6|25393.6|25411.6|25403.6|25416.1|25408.1|25399.1|25391.1|322
1635779100000|2021-11-01 15:05:00|25411.1|25403.1|25430.1|25422.1|25437.6|25429.6|25410.6|25402.6|294
1635779400000|2021-11-01 15:10:00|25429.6|25421.6|25438.6|25430.6|25441.6|25433.6|25425.6|25417.6|214
1635779700000|2021-11-01 15:15:00|25438.1|25430.1|25442.1|25434.1|25448.6|25440.6|25434.1|25426.1|263
1635780000000|2021-11-01 15:20:00|25443.1|25435.1|25458.1|25450.1|25461.1|25453.1|25440.6|25432.6|212
1635780300000|2021-11-01 15:25:00|25458.6|25450.6|25444.1|25436.1|25460.1|25452.1|25434.1|25426.1|551
1635780600000|2021-11-01 15:30:00|25440.6|25432.6|25466.6|25458.6|25467.1|25459.1|25440.6|25432.6|384
1635780900000|2021-11-01 15:35:00|25467.1|25459.1|25457.6|25449.6|25467.6|25459.6|25450.6|25442.6|229
1635781200000|2021-11-01 15:40:00|25458.1|25450.1|25465.1|25457.1|25467.6|25459.6|25456.6|25448.6|228
1635781500000|2021-11-01 15:45:00|25463.6|25455.6|25461.1|25453.1|25467.6|25459.6|25457.1|25449.1|387
1635781800000|2021-11-01 15:50:00|25462.6|25454.6|25464.6|25456.6|25467.1|25459.1|25459.6|25451.6|176
1635782100000|2021-11-01 15:55:00|25465.1|25457.1|25468.6|25460.6|25469.6|25461.6|25460.1|25452.1|88
1635782400000|2021-11-01 16:00:00|25468.1|25460.1|25474.6|25466.6|25489.1|25481.1|25467.6|25459.6|303
1635782700000|2021-11-01 16:05:00|25474.1|25466.1|25479.6|25471.6|25482.6|25474.6|25474.1|25466.1|110
1635783000000|2021-11-01 16:10:00|25481.6|25473.6|25481.6|25473.6|25486.1|25478.1|25476.6|25468.6|77
1635783300000|2021-11-01 16:15:00|25481.1|25473.1|25475.6|25467.6|25483.1|25475.1|25473.1|25465.1|113
1635783600000|2021-11-01 16:20:00|25475.1|25467.1|25465.6|25457.6|25476.6|25468.6|25465.1|25457.1|100
1635783900000|2021-11-01 16:25:00|25465.1|25457.1|25468.1|25460.1|25469.6|25461.6|25453.6|25445.6|156
1635784200000|2021-11-01 16:30:00|25467.6|25459.6|25467.6|25459.6|25480.1|25472.1|25465.6|25457.6|96
1635784500000|2021-11-01 16:35:00|25467.1|25459.1|25476.6|25468.6|25476.6|25468.6|25464.6|25456.6|115
1635784800000|2021-11-01 16:40:00|25477.1|25469.1|25480.1|25472.1|25482.6|25474.6|25475.6|25467.6|70
1635785100000|2021-11-01 16:45:00|25479.6|25471.6|25487.1|25479.1|25489.6|25481.6|25479.1|25471.1|92
1635785400000|2021-11-01 16:50:00|25486.6|25478.6|25503.1|25495.1|25503.6|25495.6|25485.6|25477.6|178
1635785700000|2021-11-01 16:55:00|25503.6|25495.6|25504.6|25496.6|25509.6|25501.6|25498.1|25490.1|132
1635786000000|2021-11-01 17:00:00|25505.1|25497.1|25502.1|25494.1|25511.1|25503.1|25498.1|25490.1|74
1635786300000|2021-11-01 17:05:00|25502.6|25494.6|25499.6|25491.6|25513.1|25505.1|25499.6|25491.6|92
1635786600000|2021-11-01 17:10:00|25500.6|25492.6|25505.6|25497.6|25506.1|25498.1|25493.6|25485.6|56
1635786900000|2021-11-01 17:15:00|25506.1|25498.1|25507.6|25499.6|25513.6|25505.6|25505.6|25497.6|45
1635787200000|2021-11-01 17:20:00|25507.1|25499.1|25494.6|25486.6|25507.6|25499.6|25488.1|25480.1|56
1635787500000|2021-11-01 17:25:00|25492.6|25484.6|25486.6|25478.6|25497.6|25489.6|25484.6|25476.6|116
1635787800000|2021-11-01 17:30:00|25486.1|25478.1|25478.1|25470.1|25486.1|25478.1|25470.1|25462.1|109
1635788100000|2021-11-01 17:35:00|25477.6|25469.6|25488.6|25480.6|25496.1|25488.1|25477.1|25469.1|90
1635788400000|2021-11-01 17:40:00|25488.1|25480.1|25476.6|25468.6|25488.1|25480.1|25468.6|25460.6|83
1635788700000|2021-11-01 17:45:00|25476.1|25468.1|25472.1|25464.1|25482.1|25474.1|25464.1|25456.1|113
1635789000000|2021-11-01 17:50:00|25471.6|25463.6|25471.6|25463.6|25479.1|25471.1|25470.1|25462.1|63
1635789300000|2021-11-01 17:55:00|25472.1|25464.1|25483.6|25475.6|25486.1|25478.1|25471.6|25463.6|64
1635789600000|2021-11-01 18:00:00|25484.1|25476.1|25488.6|25480.6|25492.1|25484.1|25480.6|25472.6|85
1635789900000|2021-11-01 18:05:00|25488.1|25480.1|25491.1|25483.1|25495.1|25487.1|25484.1|25476.1|102
1635790200000|2021-11-01 18:10:00|25491.6|25483.6|25486.6|25478.6|25498.6|25490.6|25486.6|25478.6|75
1635790500000|2021-11-01 18:15:00|25487.1|25479.1|25475.1|25467.1|25489.6|25481.6|25469.1|25461.1|100
1635790800000|2021-11-01 18:20:00|25474.6|25466.6|25486.6|25478.6|25488.6|25480.6|25474.1|25466.1|71
1635791100000|2021-11-01 18:25:00|25486.1|25478.1|25488.6|25480.6|25489.1|25481.1|25480.6|25472.6|66
1635791400000|2021-11-01 18:30:00|25489.1|25481.1|25492.1|25484.1|25502.1|25494.1|25486.6|25478.6|137
1635791700000|2021-11-01 18:35:00|25491.1|25483.1|25503.1|25495.1|25506.6|25498.6|25490.6|25482.6|96
1635792000000|2021-11-01 18:40:00|25505.6|25497.6|25516.6|25508.6|25518.1|25510.1|25505.6|25497.6|78
1635792300000|2021-11-01 18:45:00|25517.1|25509.1|25515.6|25507.6|25524.6|25516.6|25509.1|25501.1|130
1635792600000|2021-11-01 18:50:00|25514.1|25506.1|25509.6|25501.6|25519.1|25511.1|25499.1|25491.1|186
1635792900000|2021-11-01 18:55:00|25513.6|25505.6|25518.9|25488.9|25520.1|25512.1|25501.6|25488.9|159
1635793200000|2021-11-01 19:00:00|25518.7|25488.7|25523|25493|25524.9|25494.9|25513.1|25483.1|0
1635793500000|2021-11-01 19:05:00|25523.6|25493.6|25523.1|25493.1|25525.5|25495.5|25514.8|25484.8|0
1635793800000|2021-11-01 19:10:00|25523.3|25493.3|25522.8|25492.8|25526.2|25496.2|25521.6|25491.6|0
1635794100000|2021-11-01 19:15:00|25522.6|25492.6|25522.2|25492.2|25527.4|25497.4|25521.3|25491.3|0
1635794400000|2021-11-01 19:20:00|25522.4|25492.4|25530|25500|25530|25500|25514.1|25484.1|0
1635794700000|2021-11-01 19:25:00|25529.8|25499.8|25531.8|25501.8|25534.9|25504.9|25522.6|25492.6|0
1635795000000|2021-11-01 19:30:00|25532|25502|25552.4|25522.4|25561.6|25531.6|25532|25502|0
1635795300000|2021-11-01 19:35:00|25552.2|25522.2|25538.8|25508.8|25552.7|25522.7|25538.6|25508.6|0
1635795600000|2021-11-01 19:40:00|25539.1|25509.1|25548|25518|25548.8|25518.8|25529|25499|0
1635795900000|2021-11-01 19:45:00|25548.6|25518.6|25555.5|25525.5|25555.9|25525.9|25544.3|25514.3|0
1635796200000|2021-11-01 19:50:00|25555.7|25525.7|25561.8|25531.8|25569.4|25539.4|25555.7|25525.7|0
1635796500000|2021-11-01 19:55:00|25562|25532|25573.2|25543.2|25585.3|25555.3|25558.2|25528.2|0
1635796800000|2021-11-01 20:00:00|25573.8|25543.8|25560.6|25530.6|25573.8|25543.8|25559.5|25529.5|0
1635797100000|2021-11-01 20:05:00|25561.1|25531.1|25552.2|25522.2|25562.6|25532.6|25552.2|25522.2|0
1635797400000|2021-11-01 20:10:00|25551.5|25521.5|25555.5|25525.5|25559.8|25529.8|25549.4|25519.4|0
1635797700000|2021-11-01 20:15:00|25554|25524|25547.2|25517.2|25554|25524|25546.1|25516.1|0
1635798000000|2021-11-01 20:20:00|25547.8|25517.8|25550.3|25520.3|25550.9|25520.9|25547.8|25517.8|0
1635798300000|2021-11-01 20:25:00|25550.9|25520.9|25550.9|25520.9|25552.9|25522.9|25550.9|25520.9|0
1635798600000|2021-11-01 20:30:00|25549.4|25519.4|25553.6|25523.6|25553.6|25523.6|25549.4|25519.4|0
1635798900000|2021-11-01 20:35:00|25553|25523|25552.7|25522.7|25553.3|25523.3|25551.5|25521.5|0
1635799200000|2021-11-01 20:40:00|25551.2|25521.2|25549.7|25519.7|25552.7|25522.7|25549.7|25519.7|0
1635799500000|2021-11-01 20:45:00|25550.3|25520.3|25551.6|25521.6|25552.4|25522.4|25548.2|25518.2|0
1635799800000|2021-11-01 20:50:00|25550.9|25520.9|25546.1|25516.1|25552.2|25522.2|25546.1|25516.1|0
1635800100000|2021-11-01 20:55:00|25545.9|25515.9|25551.2|25521.2|25553.6|25523.6|25545.6|25515.6|0
1635800400000|2021-11-01 21:00:00|25550.5|25520.5|25551.2|25521.2|25551.2|25521.2|25549.4|25519.4|0
1635800700000|2021-11-01 21:05:00|25551.4|25521.4|25550.1|25520.1|25551.4|25521.4|25549.8|25519.8|0
1635801000000|2021-11-01 21:10:00|25550|25520|25548.5|25518.5|25550.3|25520.3|25548.1|25518.1|0
1635801300000|2021-11-01 21:15:00|25548.6|25518.6|25549.8|25519.8|25549.9|25519.9|25548.3|25518.3|0
1635801600000|2021-11-01 21:20:00|25549.9|25519.9|25550.8|25520.8|25551.1|25521.1|25549.9|25519.9|0
1635801900000|2021-11-01 21:25:00|25548.7|25518.7|25550|25520|25550|25520|25548.7|25518.7|0
1635802200000|2021-11-01 21:30:00|25549.9|25519.9|25546.3|25516.3|25549.9|25519.9|25546.3|25516.3|0
1635802500000|2021-11-01 21:35:00|25546|25516|25546.1|25516.1|25546.4|25516.4|25545.9|25515.9|0
1635802800000|2021-11-01 21:40:00|25546.4|25516.4|25546.4|25516.4|25546.4|25516.4|25545.9|25515.9|0
1635803100000|2021-11-01 21:45:00|25547|25517|25547.5|25517.5|25547.8|25517.8|25547|25517|0
1635803400000|2021-11-01 21:50:00|25547.3|25517.3|25548.3|25518.3|25548.3|25518.3|25547.3|25517.3|0
1635803700000|2021-11-01 21:55:00|25548.4|25518.4|25547.5|25517.5|25549.1|25519.1|25547.5|25517.5|0
1635804000000|2021-11-01 22:00:00|25551.3|25521.3|25544.2|25514.2|25552.5|25522.5|25543|25513|0
1635804300000|2021-11-01 22:05:00|25543.6|25513.6|25542|25512|25544.2|25514.2|25540.8|25510.8|0
1635804600000|2021-11-01 22:10:00|25541.9|25511.9|25541.8|25511.8|25544|25514|25541.8|25511.8|0
1635804900000|2021-11-01 22:15:00|25540.7|25510.7|25535.5|25505.5|25540.7|25510.7|25535.5|25505.5|0
1635805200000|2021-11-01 22:20:00|25536.6|25506.6|25541.7|25511.7|25542.8|25512.8|25535.5|25505.5|0
1635805500000|2021-11-01 22:25:00|25541.6|25511.6|25548.4|25518.4|25548.4|25518.4|25541.6|25511.6|0
1635805800000|2021-11-01 22:30:00|25549.5|25519.5|25547.8|25517.8|25552.9|25522.9|25547.8|25517.8|0
1635806100000|2021-11-01 22:35:00|25548.9|25518.9|25552.2|25522.2|25552.2|25522.2|25547.8|25517.8|0
1635806400000|2021-11-01 22:40:00|25553.3|25523.3|25556.7|25526.7|25556.7|25526.7|25552.4|25522.4|0
1635806700000|2021-11-01 22:45:00|25555.6|25525.6|25551.4|25521.4|25556.7|25526.7|25551.4|25521.4|0
1635807000000|2021-11-01 22:50:00|25550.9|25520.9|25551.4|25521.4|25551.7|25521.7|25549.4|25519.4|0
1635807300000|2021-11-01 22:55:00|25552.5|25522.5|25552.7|25522.7|25555.5|25525.5|25551|25521|0
1635807600000|2021-11-01 23:00:00|25552.1|25522.1|25547.7|25517.7|25552.7|25522.7|25544.4|25514.4|0
1635807900000|2021-11-01 23:05:00|25547.1|25517.1|25543.9|25513.9|25547.7|25517.7|25537.8|25507.8|0
1635808200000|2021-11-01 23:10:00|25545|25515|25538.2|25508.2|25546.2|25516.2|25536|25506|0
1635808500000|2021-11-01 23:15:00|25539.3|25509.3|25544.7|25514.7|25545.8|25515.8|25538.2|25508.2|0
1635808800000|2021-11-01 23:20:00|25545.8|25515.8|25544.7|25514.7|25548|25518|25544.7|25514.7|0
1635809100000|2021-11-01 23:25:00|25543.5|25513.5|25548|25518|25549.2|25519.2|25543.5|25513.5|0
1635809400000|2021-11-01 23:30:00|25546.9|25516.9|25536.7|25506.7|25546.9|25516.9|25535.6|25505.6|0
1635809700000|2021-11-01 23:35:00|25537.8|25507.8|25530.1|25500.1|25538.9|25508.9|25527.8|25497.8|0
1635810000000|2021-11-01 23:40:00|25528.9|25498.9|25530.6|25500.6|25531.9|25501.9|25527.5|25497.5|0
1635810300000|2021-11-01 23:45:00|25530.4|25500.4|25530.4|25500.4|25532.7|25502.7|25530.4|25500.4|0
1635810600000|2021-11-01 23:50:00|25531.5|25501.5|25529.3|25499.3|25531.5|25501.5|25528.2|25498.2|0
1635810900000|2021-11-01 23:55:00|25530.4|25500.4|25523.5|25493.5|25531.5|25501.5|25523.5|25493.5|0
1635811200000|2021-11-02 00:00:00|25524.6|25494.6|25523.7|25493.7|25528.4|25498.4|25519.5|25489.5|0
1635811500000|2021-11-02 00:05:00|25524.8|25494.8|25521.5|25491.5|25527.6|25497.6|25521.5|25491.5|0
1635811800000|2021-11-02 00:10:00|25520.4|25490.4|25517|25487|25521|25491|25513.6|25483.6|0
1635812100000|2021-11-02 00:15:00|25518.1|25488.1|25513.6|25483.6|25520.3|25490.3|25513.1|25483.1|0
1635812400000|2021-11-02 00:20:00|25515.9|25485.9|25526|25496|25529.6|25499.6|25515.9|25485.9|0
1635812700000|2021-11-02 00:25:00|25526.5|25496.5|25523.1|25493.1|25528.6|25498.6|25523.1|25493.1|0
1635813000000|2021-11-02 00:30:00|25523.7|25493.7|25521.2|25491.2|25527.2|25497.2|25520.6|25490.6|0
1635813300000|2021-11-02 00:35:00|25520.6|25490.6|25523.2|25493.2|25523.8|25493.8|25520.6|25490.6|0
1635813600000|2021-11-02 00:40:00|25521.7|25491.7|25521.9|25491.9|25523.6|25493.6|25521.2|25491.2|0
1635813900000|2021-11-02 00:45:00|25519.7|25489.7|25521.5|25491.5|25523.6|25493.6|25518.2|25488.2|0
1635814200000|2021-11-02 00:50:00|25522.3|25492.3|25484.7|25454.7|25528.2|25498.2|25484.5|25454.5|0
1635814500000|2021-11-02 00:55:00|25485|25455|25497.6|25467.6|25498.5|25468.5|25484.5|25454.5|0
1635814800000|2021-11-02 01:00:00|25498.2|25468.2|25490.6|25460.6|25510.7|25480.7|25486.6|25456.6|0
1635815100000|2021-11-02 01:05:00|25491.2|25461.2|25519|25489|25520.5|25490.5|25491.2|25461.2|0
1635815400000|2021-11-02 01:10:00|25519.6|25489.6|25529.9|25499.9|25534.9|25504.9|25519.6|25489.6|0
1635815700000|2021-11-02 01:15:00|25527.9|25497.9|25615.6|25610.6|25666.1|25661.1|25526.8|25496.8|3908
1635816000000|2021-11-02 01:20:00|25614.6|25609.6|25569.1|25564.1|25642.1|25637.1|25568.1|25563.1|1823
1635816300000|2021-11-02 01:25:00|25564.1|25559.1|25586.5|25581.5|25592|25587|25563.1|25558.1|1311
1635816600000|2021-11-02 01:30:00|25583|25578|25615|25610|25640.5|25635.5|25540.5|25535.5|5932
1635816900000|2021-11-02 01:35:00|25615.5|25610.5|25597.5|25592.5|25634|25629|25571.5|25566.5|3784
1635817200000|2021-11-02 01:40:00|25600|25595|25613|25608|25623|25618|25561.5|25556.5|2778
1635817500000|2021-11-02 01:45:00|25614|25609|25593.5|25588.5|25641.5|25636.5|25580.5|25575.5|3040
1635817800000|2021-11-02 01:50:00|25594.5|25589.5|25614.5|25609.5|25650.5|25645.5|25586.5|25581.5|2921
1635818100000|2021-11-02 01:55:00|25616.5|25611.5|25593.5|25588.5|25632.5|25627.5|25591|25586|1888
1635818400000|2021-11-02 02:00:00|25594.5|25589.5|25578|25573|25597|25592|25541.5|25536.5|2866
1635818700000|2021-11-02 02:05:00|25579.5|25574.5|25514.5|25509.5|25587|25582|25501|25496|2257
1635819000000|2021-11-02 02:10:00|25515|25510|25534|25529|25567.5|25562.5|25512|25507|1987
1635819300000|2021-11-02 02:15:00|25534.5|25529.5|25513.5|25508.5|25567|25562|25513.5|25508.5|1356
1635819600000|2021-11-02 02:20:00|25514.5|25509.5|25511.5|25506.5|25521|25516|25477.5|25472.5|2364
1635819900000|2021-11-02 02:25:00|25510.5|25505.5|25486|25481|25528|25523|25481|25476|1428
1635820200000|2021-11-02 02:30:00|25484.5|25479.5|25418.5|25413.5|25484.5|25479.5|25409|25404|2953
1635820500000|2021-11-02 02:35:00|25415.5|25410.5|25439|25434|25444|25439|25406|25401|1444
1635820800000|2021-11-02 02:40:00|25438.5|25433.5|25413.5|25408.5|25451|25446|25411.5|25406.5|1402
1635821100000|2021-11-02 02:45:00|25413|25408|25429|25424|25441|25436|25399.5|25394.5|1371
1635821400000|2021-11-02 02:50:00|25428.5|25423.5|25400.5|25395.5|25451.5|25446.5|25399.5|25394.5|1207
1635821700000|2021-11-02 02:55:00|25401|25396|25404.5|25399.5|25423|25418|25369|25364|2105
1635822000000|2021-11-02 03:00:00|25403.5|25398.5|25412|25407|25427|25422|25382|25377|986
1635822300000|2021-11-02 03:05:00|25412.5|25407.5|25415|25410|25424|25419|25393.5|25388.5|687
1635822600000|2021-11-02 03:10:00|25414.5|25409.5|25367|25362|25415.5|25410.5|25366.5|25361.5|1015
1635822900000|2021-11-02 03:15:00|25368|25363|25315.5|25310.5|25385|25380|25312.5|25307.5|2187
1635823200000|2021-11-02 03:20:00|25315|25310|25331|25326|25335|25330|25268.5|25263.5|2185
1635823500000|2021-11-02 03:25:00|25329.5|25324.5|25334.5|25329.5|25355.5|25350.5|25322.5|25317.5|1359
1635823800000|2021-11-02 03:30:00|25336.5|25331.5|25344.5|25339.5|25360.5|25355.5|25336|25331|841
1635824100000|2021-11-02 03:35:00|25344|25339|25349.5|25344.5|25349.5|25344.5|25325.5|25320.5|532
1635824400000|2021-11-02 03:40:00|25349|25344|25339.5|25334.5|25352|25347|25325|25320|439
1635824700000|2021-11-02 03:45:00|25340|25335|25350.5|25345.5|25350.5|25345.5|25331.5|25326.5|355
1635825000000|2021-11-02 03:50:00|25349.5|25344.5|25337.5|25332.5|25351.5|25346.5|25333|25328|485
1635825300000|2021-11-02 03:55:00|25338|25333|25338.5|25333.5|25347|25342|25333|25328|405
1635825600000|2021-11-02 04:00:00|25350.6|25320.6|25351.9|25321.9|25353.3|25323.3|25350.6|25320.6|1
1635825900000|2021-11-02 04:05:00|25352.7|25322.7|25356.6|25326.6|25358|25328|25351.2|25321.2|0
1635826200000|2021-11-02 04:10:00|25357.3|25327.3|25360.6|25330.6|25360.8|25330.8|25357.3|25327.3|0
1635826500000|2021-11-02 04:15:00|25360.3|25330.3|25356.1|25326.1|25360.3|25330.3|25356.1|25326.1|0
1635826800000|2021-11-02 04:20:00|25356.6|25326.6|25352.6|25322.6|25356.6|25326.6|25352|25322|0
1635827100000|2021-11-02 04:25:00|25352|25322|25354.2|25324.2|25354.2|25324.2|25350|25320|0
1635827400000|2021-11-02 04:30:00|25355|25325|25353|25323|25357.4|25327.4|25353|25323|0
1635827700000|2021-11-02 04:35:00|25353.6|25323.6|25348.3|25318.3|25354.4|25324.4|25347.7|25317.7|0
1635828000000|2021-11-02 04:40:00|25347.7|25317.7|25351.2|25321.2|25352.3|25322.3|25347.7|25317.7|0
1635828300000|2021-11-02 04:45:00|25351.8|25321.8|25351.9|25321.9|25352.1|25322.1|25350.7|25320.7|0
1635828600000|2021-11-02 04:50:00|25352.5|25322.5|25347.7|25317.7|25352.5|25322.5|25346.4|25316.4|0
1635828900000|2021-11-02 04:55:00|25346.9|25316.9|25346.4|25316.4|25349.7|25319.7|25346.4|25316.4|0
1635829200000|2021-11-02 05:00:00|25339|25334|25297.5|25292.5|25341.5|25336.5|25285.5|25280.5|1818
1635829500000|2021-11-02 05:05:00|25298|25293|25290|25285|25309|25304|25276.5|25271.5|939
1635829800000|2021-11-02 05:10:00|25290.5|25285.5|25282|25277|25291|25286|25259|25254|1247
1635830100000|2021-11-02 05:15:00|25283.5|25278.5|25246.5|25241.5|25283.5|25278.5|25243.5|25238.5|1411
1635830400000|2021-11-02 05:20:00|25247|25242|25252|25247|25270.5|25265.5|25238|25233|1161
1635830700000|2021-11-02 05:25:00|25250.5|25245.5|25198|25193|25250.5|25245.5|25189.5|25184.5|1805
1635831000000|2021-11-02 05:30:00|25197|25192|25204|25199|25217.5|25212.5|25192|25187|1206
1635831300000|2021-11-02 05:35:00|25204.5|25199.5|25238.5|25233.5|25244|25239|25169.5|25164.5|1887
1635831600000|2021-11-02 05:40:00|25239|25234|25221|25216|25251|25246|25208.5|25203.5|1008
1635831900000|2021-11-02 05:45:00|25220.5|25215.5|25193|25188|25226|25221|25186|25181|861
1635832200000|2021-11-02 05:50:00|25197|25192|25179.5|25174.5|25208|25203|25179|25174|753
1635832500000|2021-11-02 05:55:00|25179|25174|25178|25173|25180.5|25175.5|25157|25152|1031
1635832800000|2021-11-02 06:00:00|25178.5|25173.5|25119.5|25114.5|25179.5|25174.5|25119.5|25114.5|1808
1635833100000|2021-11-02 06:05:00|25119|25114|25133|25128|25137|25132|25080|25075|2875
1635833400000|2021-11-02 06:10:00|25133.5|25128.5|25080.5|25075.5|25138.5|25133.5|25080|25075|1460
1635833700000|2021-11-02 06:15:00|25081|25076|25120.5|25115.5|25127|25122|25074|25069|1136
1635834000000|2021-11-02 06:20:00|25120|25115|25134|25129|25147.5|25142.5|25119.5|25114.5|1045
1635834300000|2021-11-02 06:25:00|25133.5|25128.5|25140|25135|25143|25138|25119.5|25114.5|619
1635834600000|2021-11-02 06:30:00|25139.5|25134.5|25151.5|25146.5|25162|25157|25133|25128|1048
1635834900000|2021-11-02 06:35:00|25152|25147|25136.5|25131.5|25168|25163|25134|25129|686
1635835200000|2021-11-02 06:40:00|25135|25130|25137.5|25132.5|25160|25155|25128.5|25123.5|740
1635835500000|2021-11-02 06:45:00|25138|25133|25117.5|25112.5|25150|25145|25112|25107|593
1635835800000|2021-11-02 06:50:00|25118|25113|25115|25110|25130.5|25125.5|25104|25099|715
1635836100000|2021-11-02 06:55:00|25114.5|25109.5|25073.5|25068.5|25121|25116|25059.5|25054.5|1279
1635836400000|2021-11-02 07:00:00|25073|25068|25107.5|25102.5|25127.5|25122.5|25064.5|25059.5|1068
1635836700000|2021-11-02 07:05:00|25114.5|25109.5|25100|25095|25118|25113|25088.5|25083.5|545
1635837000000|2021-11-02 07:10:00|25099.5|25094.5|25099|25094|25110|25105|25088.5|25083.5|373
1635837300000|2021-11-02 07:15:00|25098|25093|25092|25087|25108.5|25103.5|25086|25081|625
1635837600000|2021-11-02 07:20:00|25092.5|25087.5|25080.5|25075.5|25104.5|25099.5|25079|25074|548
1635837900000|2021-11-02 07:25:00|25082|25077|25050|25045|25082.5|25077.5|25041.5|25036.5|1245
1635838200000|2021-11-02 07:30:00|25049.5|25044.5|25069|25064|25069|25064|25044.5|25039.5|734
1635838500000|2021-11-02 07:35:00|25069.5|25064.5|25083.5|25078.5|25089|25084|25069.5|25064.5|658
1635838800000|2021-11-02 07:40:00|25084|25079|25059|25054|25086.5|25081.5|25058.5|25053.5|527
1635839100000|2021-11-02 07:45:00|25059.5|25054.5|25068.5|25063.5|25070.5|25065.5|25052|25047|854
1635839400000|2021-11-02 07:50:00|25068|25063|25091.5|25086.5|25094|25089|25067.5|25062.5|987
1635839700000|2021-11-02 07:55:00|25090.5|25085.5|25082|25077|25098.5|25093.5|25078.5|25073.5|1341
1635840000000|2021-11-02 08:00:00|25081|25076|25081.5|25076.5|25092.5|25087.5|25074|25069|1162
1635840300000|2021-11-02 08:05:00|25081|25076|25077|25072|25096|25091|25069|25064|1463
1635840600000|2021-11-02 08:10:00|25077.5|25072.5|25069|25064|25088|25083|25066|25061|1080
1635840900000|2021-11-02 08:15:00|25068.5|25063.5|25061|25056|25070.5|25065.5|25058|25053|604
1635841200000|2021-11-02 08:20:00|25061.5|25056.5|25053.5|25048.5|25064|25059|25048|25043|647
1635841500000|2021-11-02 08:25:00|25056.5|25051.5|25052|25047|25065|25060|25048.5|25043.5|960
1635841800000|2021-11-02 08:30:00|25065.1|25035.1|25045.3|25015.3|25065.8|25035.8|25034.7|25004.7|0
1635842100000|2021-11-02 08:35:00|25046.7|25016.7|25049.1|25019.1|25055.9|25025.9|25044.2|25014.2|0
1635842400000|2021-11-02 08:40:00|25047.6|25017.6|25056.1|25026.1|25058.6|25028.6|25047.6|25017.6|0
1635842700000|2021-11-02 08:45:00|25056.7|25026.7|25049.5|25019.5|25060.1|25030.1|25037.1|25007.1|0
1635843000000|2021-11-02 08:50:00|25048.8|25018.8|25042.5|25012.5|25053.5|25023.5|25040.4|25010.4|0
1635843300000|2021-11-02 08:55:00|25041|25011|25021.6|24991.6|25046|25016|25020.1|24990.1|0
1635843600000|2021-11-02 09:00:00|25021.9|24991.9|25024.9|24994.9|25026.4|24996.4|24999.6|24969.6|0
1635843900000|2021-11-02 09:05:00|25023.4|24993.4|25051.7|25021.7|25055.4|25025.4|25023.4|24993.4|0
1635844200000|2021-11-02 09:10:00|25052|25022|25052|25022|25053.5|25023.5|25045.3|25015.3|0
1635844500000|2021-11-02 09:15:00|25051.5|25021.5|25057|25049|25070.5|25062.5|25051.5|25021.5|230
1635844800000|2021-11-02 09:20:00|25058|25050|25078|25070|25080|25072|25057|25049|171
1635845100000|2021-11-02 09:25:00|25078.5|25070.5|25074.5|25066.5|25084.5|25076.5|25071|25063|217
1635845400000|2021-11-02 09:30:00|25075|25067|25086|25078|25089|25081|25072|25064|127
1635845700000|2021-11-02 09:35:00|25084.5|25076.5|25080|25072|25092|25084|25071|25063|185
1635846000000|2021-11-02 09:40:00|25079.5|25071.5|25087|25079|25087|25079|25075|25067|46
1635846300000|2021-11-02 09:45:00|25086.5|25078.5|25080|25072|25087.5|25079.5|25077|25069|131
1635846600000|2021-11-02 09:50:00|25080.5|25072.5|25077|25069|25082.5|25074.5|25075.5|25067.5|65
1635846900000|2021-11-02 09:55:00|25077.5|25069.5|25076|25068|25079.5|25071.5|25072.5|25064.5|55
1635847200000|2021-11-02 10:00:00|25076.5|25068.5|25066|25058|25079|25071|25052.5|25044.5|172
1635847500000|2021-11-02 10:05:00|25065.5|25057.5|25053|25045|25068|25060|25046.5|25038.5|119
1635847800000|2021-11-02 10:10:00|25052|25044|25051|25043|25062|25054|25049.5|25041.5|76
1635848100000|2021-11-02 10:15:00|25052.5|25044.5|25061|25053|25062.5|25054.5|25052|25044|44
1635848400000|2021-11-02 10:20:00|25061.5|25053.5|25054|25046|25065|25057|25053|25045|56
1635848700000|2021-11-02 10:25:00|25054.5|25046.5|25058.5|25050.5|25061|25053|25052.5|25044.5|62
1635849000000|2021-11-02 10:30:00|25059|25051|25063|25055|25064|25056|25056.5|25048.5|41
1635849300000|2021-11-02 10:35:00|25063.5|25055.5|25060.5|25052.5|25065|25057|25054.5|25046.5|28
1635849600000|2021-11-02 10:40:00|25060|25052|25071|25063|25072.5|25064.5|25057.5|25049.5|115
1635849900000|2021-11-02 10:45:00|25070.5|25062.5|25071|25063|25079|25071|25069.5|25061.5|153
1635850200000|2021-11-02 10:50:00|25070.5|25062.5|25078|25070|25078.5|25070.5|25070|25062|51
1635850500000|2021-11-02 10:55:00|25078.5|25070.5|25081|25073|25081.5|25073.5|25074|25066|55
1635850800000|2021-11-02 11:00:00|25081.5|25073.5|25080|25072|25086.5|25078.5|25079.5|25071.5|66
1635851100000|2021-11-02 11:05:00|25079.5|25071.5|25075|25067|25081|25073|25073|25065|70
1635851400000|2021-11-02 11:10:00|25074.5|25066.5|25075|25067|25082|25074|25074.5|25066.5|23
1635851700000|2021-11-02 11:15:00|25074.5|25066.5|25075|25067|25077.5|25069.5|25068|25060|38
1635852000000|2021-11-02 11:20:00|25075.5|25067.5|25071|25063|25079.5|25071.5|25067.5|25059.5|45
1635852300000|2021-11-02 11:25:00|25070.5|25062.5|25070|25062|25072.5|25064.5|25066|25058|66
1635852600000|2021-11-02 11:30:00|25070.5|25062.5|25083.5|25075.5|25085.5|25077.5|25069|25061|54
1635852900000|2021-11-02 11:35:00|25084|25076|25082.5|25074.5|25088.5|25080.5|25080|25072|64
1635853200000|2021-11-02 11:40:00|25084|25076|25084|25076|25089.5|25081.5|25081.5|25073.5|90
1635853500000|2021-11-02 11:45:00|25084.5|25076.5|25083.5|25075.5|25088.5|25080.5|25077|25069|57
1635853800000|2021-11-02 11:50:00|25083|25075|25087|25079|25087.5|25079.5|25080|25072|42
1635854100000|2021-11-02 11:55:00|25087.5|25079.5|25088|25080|25089.5|25081.5|25083|25075|50
1635854400000|2021-11-02 12:00:00|25087.5|25079.5|25096|25088|25101|25093|25086|25078|105
1635854700000|2021-11-02 12:05:00|25096.5|25088.5|25096.5|25088.5|25101.5|25093.5|25094|25086|42
1635855000000|2021-11-02 12:10:00|25096|25088|25095|25087|25102|25094|25092|25084|48
1635855300000|2021-11-02 12:15:00|25095.5|25087.5|25091|25083|25100.5|25092.5|25088.5|25080.5|52
1635855600000|2021-11-02 12:20:00|25090.5|25082.5|25096.5|25088.5|25098|25090|25088|25080|29
1635855900000|2021-11-02 12:25:00|25097|25089|25100.5|25092.5|25104.5|25096.5|25094.5|25086.5|46
1635856200000|2021-11-02 12:30:00|25101|25093|25107.5|25099.5|25110|25102|25100|25092|61
1635856500000|2021-11-02 12:35:00|25107|25099|25109.5|25101.5|25116|25108|25101.5|25093.5|77
1635856800000|2021-11-02 12:40:00|25109|25101|25103|25095|25111.5|25103.5|25099|25091|55
1635857100000|2021-11-02 12:45:00|25103.5|25095.5|25102.5|25094.5|25104.5|25096.5|25098|25090|37
1635857400000|2021-11-02 12:50:00|25101|25093|25094.5|25086.5|25102.5|25094.5|25094.5|25086.5|54
1635857700000|2021-11-02 12:55:00|25094|25086|25100|25092|25101|25093|25093.5|25085.5|45
1635858000000|2021-11-02 13:00:00|25101.5|25093.5|25097|25089|25102.5|25094.5|25092.5|25084.5|52
1635858300000|2021-11-02 13:05:00|25096.5|25088.5|25105|25097|25106.5|25098.5|25095|25087|59
1635858600000|2021-11-02 13:10:00|25105.5|25097.5|25103|25095|25110.5|25102.5|25094|25086|61
1635858900000|2021-11-02 13:15:00|25103.5|25095.5|25100|25092|25105.5|25097.5|25093.5|25085.5|48
1635859200000|2021-11-02 13:20:00|25101|25093|25088|25080|25103.5|25095.5|25085|25077|68
1635859500000|2021-11-02 13:25:00|25087.5|25079.5|25085.5|25077.5|25097|25089|25080|25072|165
1635859800000|2021-11-02 13:30:00|25086|25078|25061.5|25053.5|25093|25085|25044.5|25036.5|1187
1635860100000|2021-11-02 13:35:00|25063|25055|25075|25067|25085|25077|25045|25037|467
1635860400000|2021-11-02 13:40:00|25074.5|25066.5|25065|25057|25078|25070|25052|25044|279
1635860700000|2021-11-02 13:45:00|25064.5|25056.5|25054|25046|25064.5|25056.5|25044.5|25036.5|280
1635861000000|2021-11-02 13:50:00|25053.5|25045.5|25074|25066|25078|25070|25025.5|25017.5|1240
1635861300000|2021-11-02 13:55:00|25073.5|25065.5|25065|25057|25080|25072|25057.5|25049.5|155
1635861600000|2021-11-02 14:00:00|25065.5|25057.5|25071|25063|25078.5|25070.5|25058.5|25050.5|107
1635861900000|2021-11-02 14:05:00|25072|25064|25067|25059|25085.5|25077.5|25063|25055|160
1635862200000|2021-11-02 14:10:00|25067.5|25059.5|25038|25030|25068|25060|25038|25030|456
1635862500000|2021-11-02 14:15:00|25037.5|25029.5|25035.5|25027.5|25044.5|25036.5|25019.5|25011.5|310
1635862800000|2021-11-02 14:20:00|25036|25028|25020|25012|25038.5|25030.5|25011.5|25003.5|207
1635863100000|2021-11-02 14:25:00|25020.5|25012.5|25018|25010|25027|25019|25014.5|25006.5|111
1635863400000|2021-11-02 14:30:00|25017.5|25009.5|25012|25004|25022.5|25014.5|25009|25001|189
1635863700000|2021-11-02 14:35:00|25012.5|25004.5|25029|25021|25030.5|25022.5|25011.5|25003.5|145
1635864000000|2021-11-02 14:40:00|25029.5|25021.5|25006.5|24998.5|25034|25026|25006|24998|166
1635864300000|2021-11-02 14:45:00|25007|24999|25018|25010|25018.5|25010.5|25001.5|24993.5|235
1635864600000|2021-11-02 14:50:00|25017.5|25009.5|25021|25013|25028.5|25020.5|25016.5|25008.5|165
1635864900000|2021-11-02 14:55:00|25021.5|25013.5|25015|25007|25027.5|25019.5|25012|25004|223
1635865200000|2021-11-02 15:00:00|25016.5|25008.5|25044|25036|25045.5|25037.5|25016.5|25008.5|281
1635865500000|2021-11-02 15:05:00|25044.5|25036.5|25028.5|25020.5|25050|25042|25028|25020|148
1635865800000|2021-11-02 15:10:00|25029|25021|25041|25033|25041|25033|25020.5|25012.5|92
1635866100000|2021-11-02 15:15:00|25041.5|25033.5|25060|25052|25061|25053|25040|25032|205
1635866400000|2021-11-02 15:20:00|25060.5|25052.5|25057.5|25049.5|25070|25062|25056.5|25048.5|137
1635866700000|2021-11-02 15:25:00|25057|25049|25057.5|25049.5|25062.5|25054.5|25050.5|25042.5|74
1635867000000|2021-11-02 15:30:00|25058|25050|25039|25031|25059.5|25051.5|25035.5|25027.5|100
1635867300000|2021-11-02 15:35:00|25038.5|25030.5|25037|25029|25039|25031|25027|25019|84
1635867600000|2021-11-02 15:40:00|25036.5|25028.5|25055.5|25047.5|25057.5|25049.5|25035.5|25027.5|104
1635867900000|2021-11-02 15:45:00|25056|25048|25053|25045|25065.5|25057.5|25051.5|25043.5|145
1635868200000|2021-11-02 15:50:00|25052.5|25044.5|25038|25030|25058|25050|25037.5|25029.5|75
1635868500000|2021-11-02 15:55:00|25037|25029|25030.5|25022.5|25041.5|25033.5|25027|25019|137
1635868800000|2021-11-02 16:00:00|25030|25022|25016|25008|25030.5|25022.5|25014.5|25006.5|117
1635869100000|2021-11-02 16:05:00|25015.5|25007.5|25002|24994|25016|25008|25001|24993|288
1635869400000|2021-11-02 16:10:00|25001.5|24993.5|25006|24998|25011.5|25003.5|24994.5|24986.5|152
1635869700000|2021-11-02 16:15:00|25005.5|24997.5|25010|25002|25012.5|25004.5|24998|24990|134
1635870000000|2021-11-02 16:20:00|25010.5|25002.5|24992.5|24984.5|25014.5|25006.5|24987.5|24979.5|156
1635870300000|2021-11-02 16:25:00|24992|24984|24976|24968|24995|24987|24973.5|24965.5|246
1635870600000|2021-11-02 16:30:00|24976.5|24968.5|24977|24969|24989.5|24981.5|24975.5|24967.5|110
1635870900000|2021-11-02 16:35:00|24977.5|24969.5|24979|24971|24982|24974|24975.5|24967.5|60
1635871200000|2021-11-02 16:40:00|24979.5|24971.5|24980.5|24972.5|24983.5|24975.5|24972.5|24964.5|67
1635871500000|2021-11-02 16:45:00|24981|24973|24992|24984|24993|24985|24980.5|24972.5|98
1635871800000|2021-11-02 16:50:00|24992.5|24984.5|24991.5|24983.5|24993|24985|24982|24974|34
1635872100000|2021-11-02 16:55:00|24991|24983|24984|24976|24994.5|24986.5|24983.5|24975.5|67
1635872400000|2021-11-02 17:00:00|24984.5|24976.5|24989|24981|24995|24987|24976.5|24968.5|119
1635872700000|2021-11-02 17:05:00|24989.5|24981.5|24986|24978|24992.5|24984.5|24984|24976|40
1635873000000|2021-11-02 17:10:00|24986.5|24978.5|25007.5|24999.5|25013.5|25005.5|24986.5|24978.5|124
1635873300000|2021-11-02 17:15:00|25007|24999|25008.5|25000.5|25009.5|25001.5|25002.5|24994.5|25
1635873600000|2021-11-02 17:20:00|25009|25001|25006|24998|25011.5|25003.5|25005|24997|21
1635873900000|2021-11-02 17:25:00|25005.5|24997.5|24992|24984|25006|24998|24992|24984|30
1635874200000|2021-11-02 17:30:00|24992.5|24984.5|24980|24972|24992.5|24984.5|24979.5|24971.5|80
1635874500000|2021-11-02 17:35:00|24979.5|24971.5|24987|24979|24990|24982|24973|24965|109
1635874800000|2021-11-02 17:40:00|24987.5|24979.5|25000.5|24992.5|25001.5|24993.5|24984|24976|37
1635875100000|2021-11-02 17:45:00|25001|24993|24991.5|24983.5|25001|24993|24991.5|24983.5|44
1635875400000|2021-11-02 17:50:00|24992|24984|24998.5|24990.5|25001.5|24993.5|24989.5|24981.5|23
1635875700000|2021-11-02 17:55:00|24999|24991|25007|24999|25008|25000|24998|24990|71
1635876000000|2021-11-02 18:00:00|25007.5|24999.5|25002|24994|25008.5|25000.5|24994.5|24986.5|61
1635876300000|2021-11-02 18:05:00|25002.5|24994.5|24982.5|24974.5|25002.5|24994.5|24980.5|24972.5|54
1635876600000|2021-11-02 18:10:00|24981.5|24973.5|24988.5|24980.5|24989.5|24981.5|24977.5|24969.5|15
1635876900000|2021-11-02 18:15:00|24989|24981|25002.5|24994.5|25003.5|24995.5|24984.5|24976.5|24
1635877200000|2021-11-02 18:20:00|25002|24994|24991|24983|25004|24996|24986|24978|17
1635877500000|2021-11-02 18:25:00|24991.5|24983.5|24989|24981|24997.5|24989.5|24987|24979|29
1635877800000|2021-11-02 18:30:00|24989.5|24981.5|24999|24991|25002.5|24994.5|24987|24979|16
1635878100000|2021-11-02 18:35:00|24999.5|24991.5|25004.5|24996.5|25005|24997|24995.5|24987.5|36
1635878400000|2021-11-02 18:40:00|25002|24994|25004|24996|25004.5|24996.5|25000.5|24992.5|29
1635878700000|2021-11-02 18:45:00|25004.5|24996.5|25005.5|24997.5|25012.5|25004.5|25001|24993|60
1635879000000|2021-11-02 18:50:00|25006|24998|24995.5|24987.5|25010.5|25002.5|24994|24986|118
1635879300000|2021-11-02 18:55:00|24995|24987|25008.9|24978.9|25008.9|24995|24989.5|24978.9|193
1635879600000|2021-11-02 19:00:00|25008.7|24978.7|25022.8|24992.8|25023.9|24993.9|25008.5|24978.5|0
1635879900000|2021-11-02 19:05:00|25022.6|24992.6|25015.8|24985.8|25025.7|24995.7|25015.6|24985.6|0
1635880200000|2021-11-02 19:10:00|25015.6|24985.6|25014|24984|25017.7|24987.7|25013.2|24983.2|0
1635880500000|2021-11-02 19:15:00|25014.2|24984.2|25018.3|24988.3|25019|24989|25012.8|24982.8|0
1635880800000|2021-11-02 19:20:00|25018|24988|25023|24993|25023.2|24993.2|25017.2|24987.2|0
1635881100000|2021-11-02 19:25:00|25022.7|24992.7|25023.4|24993.4|25023.4|24993.4|25015.2|24985.2|0
1635881400000|2021-11-02 19:30:00|25023.6|24993.6|25028|24998|25028|24998|25014|24984|0
1635881700000|2021-11-02 19:35:00|25027.8|24997.8|25030.7|25000.7|25039.9|25009.9|25027.8|24997.8|0
1635882000000|2021-11-02 19:40:00|25031|25001|25028|24998|25033.2|25003.2|25026.7|24996.7|0
1635882300000|2021-11-02 19:45:00|25027.7|24997.7|25028|24998|25030.3|25000.3|25022.4|24992.4|0
1635882600000|2021-11-02 19:50:00|25027.6|24997.6|25022.5|24992.5|25038.2|25008.2|25016.3|24986.3|0
1635882900000|2021-11-02 19:55:00|25022.7|24992.7|25020.2|24990.2|25022.7|24992.7|25005.5|24975.5|0
1635883200000|2021-11-02 20:00:00|25020.8|24990.8|25010.3|24980.3|25021.3|24991.3|25008.8|24978.8|0
1635883500000|2021-11-02 20:05:00|25010.9|24980.9|25011.4|24981.4|25011.4|24981.4|25008.3|24978.3|0
1635883800000|2021-11-02 20:10:00|25010.9|24980.9|25015.4|24985.4|25018.5|24988.5|25010.9|24980.9|0
1635884100000|2021-11-02 20:15:00|25015.9|24985.9|25013.9|24983.9|25016.5|24986.5|25013.1|24983.1|0
1635884400000|2021-11-02 20:20:00|25015|24985|25015.4|24985.4|25015.9|24985.9|25014.5|24984.5|0
1635884700000|2021-11-02 20:25:00|25016.8|24986.8|25015.9|24985.9|25018.8|24988.8|25015.9|24985.9|0
1635885000000|2021-11-02 20:30:00|25015.2|24985.2|25017.9|24987.9|25017.9|24987.9|25014.5|24984.5|0
1635885300000|2021-11-02 20:35:00|25017.4|24987.4|25019.4|24989.4|25019.9|24989.9|25017.4|24987.4|0
1635885600000|2021-11-02 20:40:00|25018.8|24988.8|25021.4|24991.4|25021.4|24991.4|25017.4|24987.4|0
1635885900000|2021-11-02 20:45:00|25021.9|24991.9|25019.4|24989.4|25022.1|24992.1|25017.9|24987.9|0
1635886200000|2021-11-02 20:50:00|25019.9|24989.9|25019.9|24989.9|25020.5|24990.5|25017.6|24987.6|0
1635886500000|2021-11-02 20:55:00|25019.2|24989.2|25021.2|24991.2|25024.6|24994.6|25019.2|24989.2|0
1635886800000|2021-11-02 21:00:00|25021.4|24991.4|25022.9|24992.9|25022.9|24992.9|25021.4|24991.4|0
1635887100000|2021-11-02 21:05:00|25022.7|24992.7|25022.6|24992.6|25023.7|24993.7|25022.6|24992.6|0
1635887400000|2021-11-02 21:10:00|25022.7|24992.7|25022.8|24992.8|25022.8|24992.8|25022.4|24992.4|0
1635887700000|2021-11-02 21:15:00|25023.9|24993.9|25024.3|24994.3|25024.3|24994.3|25023.9|24993.9|0
1635888000000|2021-11-02 21:20:00|25024.4|24994.4|25024.3|24994.3|25024.8|24994.8|25024.1|24994.1|0
1635888300000|2021-11-02 21:25:00|25023.9|24993.9|25023.9|24993.9|25024.8|24994.8|25023.9|24993.9|0
1635888600000|2021-11-02 21:30:00|25024.3|24994.3|25024.6|24994.6|25026|24996|25024.3|24994.3|0
1635888900000|2021-11-02 21:35:00|25024.4|24994.4|25023.5|24993.5|25024.6|24994.6|25023.4|24993.4|0
1635889200000|2021-11-02 21:40:00|25023.4|24993.4|25022.5|24992.5|25023.4|24993.4|25022.3|24992.3|0
1635889500000|2021-11-02 21:45:00|25022.3|24992.3|25021.7|24991.7|25022.3|24992.3|25021.2|24991.2|0
1635889800000|2021-11-02 21:50:00|25021.9|24991.9|25022.9|24992.9|25023.1|24993.1|25021.4|24991.4|0
1635890100000|2021-11-02 21:55:00|25022.8|24992.8|25021.9|24991.9|25022.8|24992.8|25021.1|24991.1|0
1635890400000|2021-11-02 22:00:00|25023.1|24993.1|25018.2|24988.2|25024.2|24994.2|25017.2|24987.2|0
1635890700000|2021-11-02 22:05:00|25018.1|24988.1|25013.2|24983.2|25019.2|24989.2|25012.1|24982.1|0
1635891000000|2021-11-02 22:10:00|25013.7|24983.7|25015.3|24985.3|25017.5|24987.5|25013.2|24983.2|0
1635891300000|2021-11-02 22:15:00|25014.2|24984.2|25014.2|24984.2|25015.3|24985.3|25014.2|24984.2|0
1635891600000|2021-11-02 22:20:00|25014.8|24984.8|25015.3|24985.3|25015.3|24985.3|25013.2|24983.2|0
1635891900000|2021-11-02 22:25:00|25014.2|24984.2|25014.5|24984.5|25014.5|24984.5|25013.4|24983.4|0
1635892200000|2021-11-02 22:30:00|25013.9|24983.9|25014.5|24984.5|25015.5|24985.5|25013.4|24983.4|0
1635892500000|2021-11-02 22:35:00|25015|24985|25019.5|24989.5|25019.5|24989.5|25014.5|24984.5|0
1635892800000|2021-11-02 22:40:00|25020.6|24990.6|25021.7|24991.7|25021.7|24991.7|25018.4|24988.4|0
1635893100000|2021-11-02 22:45:00|25022.7|24992.7|25022.8|24992.8|25023.9|24993.9|25022.7|24992.7|0
1635893400000|2021-11-02 22:50:00|25021.8|24991.8|25016.4|24986.4|25021.8|24991.8|25014.2|24984.2|0
1635893700000|2021-11-02 22:55:00|25015.3|24985.3|25014.2|24984.2|25016.4|24986.4|25014.2|24984.2|0
1635894000000|2021-11-02 23:00:00|25015.3|24985.3|25018.5|24988.5|25018.5|24988.5|25015.3|24985.3|0
1635894300000|2021-11-02 23:05:00|25017.4|24987.4|25016.3|24986.3|25019.6|24989.6|25016.3|24986.3|0
1635894600000|2021-11-02 23:10:00|25015.7|24985.7|25015.2|24985.2|25017.3|24987.3|25014.1|24984.1|0
1635894900000|2021-11-02 23:15:00|25014.1|24984.1|25018|24988|25018.6|24988.6|25014.1|24984.1|0
1635895200000|2021-11-02 23:20:00|25018.6|24988.6|25019.3|24989.3|25022|24992|25016.4|24986.4|0
1635895500000|2021-11-02 23:25:00|25018.2|24988.2|25024.5|24994.5|25025.7|24995.7|25018.2|24988.2|0
1635895800000|2021-11-02 23:30:00|25024.6|24994.6|25023.5|24993.5|25024.6|24994.6|25022.4|24992.4|0
1635896100000|2021-11-02 23:35:00|25024|24994|25023.5|24993.5|25024.6|24994.6|25022.4|24992.4|0
1635896400000|2021-11-02 23:40:00|25022.4|24992.4|25023|24993|25024.1|24994.1|25019.2|24989.2|0
1635896700000|2021-11-02 23:45:00|25024.1|24994.1|25023|24993|25024.1|24994.1|25021.9|24991.9|0
1635897000000|2021-11-02 23:50:00|25021.9|24991.9|25020.9|24990.9|25023|24993|25020.8|24990.8|0
1635897300000|2021-11-02 23:55:00|25020.4|24990.4|25019.3|24989.3|25020.4|24990.4|25018.2|24988.2|0
1635897600000|2021-11-03 00:00:00|25019.2|24989.2|25016.1|24986.1|25019.2|24989.2|25015|24985|0
1635897900000|2021-11-03 00:05:00|25017.2|24987.2|25010.4|24980.4|25018.2|24988.2|25010.4|24980.4|0
1635898200000|2021-11-03 00:10:00|25010.9|24980.9|25013.8|24983.8|25014.8|24984.8|25010.4|24980.4|0
1635898500000|2021-11-03 00:15:00|25014.9|24984.9|25016.4|24986.4|25016.4|24986.4|25007.4|24977.4|0
1635898800000|2021-11-03 00:20:00|25015.9|24985.9|25014.6|24984.6|25021.3|24991.3|25014.6|24984.6|0
1635899100000|2021-11-03 00:25:00|25015.3|24985.3|25016.8|24986.8|25017.6|24987.6|25012.8|24982.8|0
1635899400000|2021-11-03 00:30:00|25018.2|24988.2|25021|24991|25023.2|24993.2|25018.2|24988.2|0
1635899700000|2021-11-03 00:35:00|25020.3|24990.3|25025.6|24995.6|25025.6|24995.6|25020.3|24990.3|0
1635900000000|2021-11-03 00:40:00|25025.3|24995.3|25024.7|24994.7|25025.7|24995.7|25023.2|24993.2|0
1635900300000|2021-11-03 00:45:00|25024.4|24994.4|25024|24994|25025.4|24995.4|25021.5|24991.5|0
1635900600000|2021-11-03 00:50:00|25024.5|24994.5|25044.7|25014.7|25044.7|25014.7|25024.5|24994.5|0
1635900900000|2021-11-03 00:55:00|25046.1|25016.1|25046.4|25016.4|25047|25017|25044.4|25014.4|0
1635901200000|2021-11-03 01:00:00|25045.9|25015.9|25028.1|24998.1|25054.9|25024.9|25026.9|24996.9|0
1635901500000|2021-11-03 01:05:00|25027.9|24997.9|25027.9|24997.9|25034.3|25004.3|25024.3|24994.3|0
1635901800000|2021-11-03 01:10:00|25028.4|24998.4|25007.9|24977.9|25032.4|25002.4|25003.1|24973.1|0
1635902100000|2021-11-03 01:15:00|25022.9|24992.9|25012|25007|25024.3|25013|24928.5|24923.5|2159
1635902400000|2021-11-03 01:20:00|25018|25013|25004.5|24999.5|25026.5|25021.5|24995.5|24990.5|1259
1635902700000|2021-11-03 01:25:00|25005|25000|25061.5|25056.5|25066|25061|25005|25000|1385
1635903000000|2021-11-03 01:30:00|25062.5|25057.5|25077|25072|25096.5|25091.5|25017.5|25012.5|4299
1635903300000|2021-11-03 01:35:00|25076.5|25071.5|25163.5|25158.5|25195.5|25190.5|25066.5|25061.5|4200
1635903600000|2021-11-03 01:40:00|25164|25159|25168|25163|25193.5|25188.5|25152|25147|2040
1635903900000|2021-11-03 01:45:00|25169|25164|25106.9|25101.9|25185.5|25180.5|25099.4|25094.4|2627
1635904200000|2021-11-03 01:50:00|25109.4|25104.4|25139.9|25134.9|25155.4|25150.4|25095.9|25090.9|2276
1635904500000|2021-11-03 01:55:00|25140.4|25135.4|25103.9|25098.9|25150.9|25145.9|25096.9|25091.9|1307
1635904800000|2021-11-03 02:00:00|25104.4|25099.4|25013.9|25008.9|25110.9|25105.9|25013.9|25008.9|2995
1635905100000|2021-11-03 02:05:00|25015.4|25010.4|24968.4|24963.4|25051.9|25046.9|24963.9|24958.9|2902
1635905400000|2021-11-03 02:10:00|24967.9|24962.9|24943.4|24938.4|24989.9|24984.9|24940.9|24935.9|2083
1635905700000|2021-11-03 02:15:00|24942.9|24937.9|24850.4|24845.4|24942.9|24937.9|24847.9|24842.9|3166
1635906000000|2021-11-03 02:20:00|24849.9|24844.9|24904.9|24899.9|24907.9|24902.9|24847.9|24842.9|2556
1635906300000|2021-11-03 02:25:00|24904.4|24899.4|24858.4|24853.4|24913.9|24908.9|24858.4|24853.4|1635
1635906600000|2021-11-03 02:30:00|24858.9|24853.9|24802.9|24797.9|24881.9|24876.9|24802.9|24797.9|2809
1635906900000|2021-11-03 02:35:00|24805.4|24800.4|24847.9|24842.9|24848.4|24843.4|24797.4|24792.4|1657
1635907200000|2021-11-03 02:40:00|24847.4|24842.4|24842.4|24837.4|24868.9|24863.9|24824.9|24819.9|1652
1635907500000|2021-11-03 02:45:00|24842.9|24837.9|24884.9|24879.9|24892.9|24887.9|24842.9|24837.9|1521
1635907800000|2021-11-03 02:50:00|24884.4|24879.4|24866.9|24861.9|24884.9|24879.9|24847.9|24842.9|868
1635908100000|2021-11-03 02:55:00|24865.9|24860.9|24895.4|24890.4|24896.4|24891.4|24865.9|24860.9|890
1635908400000|2021-11-03 03:00:00|24895.9|24890.9|24888.4|24883.4|24899.9|24894.9|24868.9|24863.9|1058
1635908700000|2021-11-03 03:05:00|24887.9|24882.9|24875.9|24870.9|24907.9|24902.9|24875.9|24870.9|887
1635909000000|2021-11-03 03:10:00|24875.4|24870.4|24838.9|24833.9|24878.9|24873.9|24837.4|24832.4|1126
1635909300000|2021-11-03 03:15:00|24837.9|24832.9|24839.4|24834.4|24869.4|24864.4|24831.4|24826.4|727
1635909600000|2021-11-03 03:20:00|24840.4|24835.4|24867.9|24862.9|24879.4|24874.4|24838.4|24833.4|589
1635909900000|2021-11-03 03:25:00|24869.4|24864.4|24900.4|24895.4|24902.9|24897.9|24868.4|24863.4|667
1635910200000|2021-11-03 03:30:00|24900.9|24895.9|24884.4|24879.4|24910.4|24905.4|24880.9|24875.9|644
1635910500000|2021-11-03 03:35:00|24883.9|24878.9|24880.4|24875.4|24890.4|24885.4|24876.4|24871.4|342
1635910800000|2021-11-03 03:40:00|24880.9|24875.9|24879.4|24874.4|24881.4|24876.4|24873.9|24868.9|258
1635911100000|2021-11-03 03:45:00|24879.9|24874.9|24870.4|24865.4|24880.4|24875.4|24864.4|24859.4|330
1635911400000|2021-11-03 03:50:00|24869.9|24864.9|24846.9|24841.9|24872.9|24867.9|24846.4|24841.4|369
1635911700000|2021-11-03 03:55:00|24847.4|24842.4|24855.4|24850.4|24856.4|24851.4|24843.4|24838.4|366
1635912000000|2021-11-03 04:00:00|24863.6|24833.6|24867.1|24837.1|24867.1|24837.1|24863.6|24833.6|0
1635912300000|2021-11-03 04:05:00|24868.5|24838.5|24868.5|24838.5|24869.5|24839.5|24867.5|24837.5|0
1635912600000|2021-11-03 04:10:00|24868.6|24838.6|24867.2|24837.2|24869.3|24839.3|24867|24837|0
1635912900000|2021-11-03 04:15:00|24868|24838|24864|24834|24869.2|24839.2|24864|24834|0
1635913200000|2021-11-03 04:20:00|24864.7|24834.7|24866.5|24836.5|24866.5|24836.5|24864|24834|0
1635913500000|2021-11-03 04:25:00|24866|24836|24862.6|24832.6|24866|24836|24862.1|24832.1|0
1635913800000|2021-11-03 04:30:00|24862.3|24832.3|24863.6|24833.6|24863.9|24833.9|24862.1|24832.1|0
1635914100000|2021-11-03 04:35:00|24868|24838|24866.2|24836.2|24868.1|24838.1|24866.2|24836.2|0
1635914400000|2021-11-03 04:40:00|24866.4|24836.4|24866.1|24836.1|24866.7|24836.7|24866.1|24836.1|0
1635914700000|2021-11-03 04:45:00|24866.7|24836.7|24869.4|24839.4|24870.4|24840.4|24866.7|24836.7|0
1635915000000|2021-11-03 04:50:00|24869.6|24839.6|24869.4|24839.4|24869.9|24839.9|24866.8|24836.8|0
1635915300000|2021-11-03 04:55:00|24868.8|24838.8|24869.4|24839.4|24869.4|24839.4|24867.4|24837.4|0
1635915600000|2021-11-03 05:00:00|24850.9|24845.9|24867.9|24862.9|24874.9|24869.9|24847.9|24842.9|912
1635915900000|2021-11-03 05:05:00|24868.4|24863.4|24864.4|24859.4|24885.4|24880.4|24863.4|24858.4|770
1635916200000|2021-11-03 05:10:00|24865.9|24860.9|24848.9|24843.9|24873.9|24868.9|24845.4|24840.4|442
1635916500000|2021-11-03 05:15:00|24848.4|24843.4|24839.9|24834.9|24857.4|24852.4|24836.4|24831.4|436
1635916800000|2021-11-03 05:20:00|24840.4|24835.4|24829.9|24824.9|24853.4|24848.4|24826.9|24821.9|1099
1635917100000|2021-11-03 05:25:00|24829.4|24824.4|24842.4|24837.4|24860.9|24855.9|24815.9|24810.9|772
1635917400000|2021-11-03 05:30:00|24842.9|24837.9|24835.9|24830.9|24864.4|24859.4|24829.4|24824.4|551
1635917700000|2021-11-03 05:35:00|24837.9|24832.9|24859.9|24854.9|24868.4|24863.4|24832.4|24827.4|580
1635918000000|2021-11-03 05:40:00|24859.4|24854.4|24860.4|24855.4|24875.4|24870.4|24855.4|24850.4|523
1635918300000|2021-11-03 05:45:00|24859.9|24854.9|24854.9|24849.9|24860.9|24855.9|24834.9|24829.9|448
1635918600000|2021-11-03 05:50:00|24853.9|24848.9|24856.4|24851.4|24864.4|24859.4|24843.9|24838.9|409
1635918900000|2021-11-03 05:55:00|24856.9|24851.9|24843.9|24838.9|24863.9|24858.9|24837.4|24832.4|271
1635919200000|2021-11-03 06:00:00|24842.9|24837.9|24856.9|24851.9|24865.4|24860.4|24840.4|24835.4|614
1635919500000|2021-11-03 06:05:00|24856.4|24851.4|24858.9|24853.9|24863.9|24858.9|24832.9|24827.9|712
1635919800000|2021-11-03 06:10:00|24857.9|24852.9|24894.9|24889.9|24899.9|24894.9|24850.4|24845.4|1030
1635920100000|2021-11-03 06:15:00|24893.9|24888.9|24963.4|24958.4|24970.9|24965.9|24893.9|24888.9|2182
1635920400000|2021-11-03 06:20:00|24962.9|24957.9|25015.4|25010.4|25016.4|25011.4|24954.9|24949.9|2041
1635920700000|2021-11-03 06:25:00|25015.9|25010.9|25016.9|25011.9|25042.9|25037.9|25011.9|25006.9|1606
1635921000000|2021-11-03 06:30:00|25017.4|25012.4|24960.9|24955.9|25024.9|25019.9|24960.9|24955.9|1802
1635921300000|2021-11-03 06:35:00|24961.9|24956.9|24969.4|24964.4|24987.4|24982.4|24961.9|24956.9|695
1635921600000|2021-11-03 06:40:00|24968.9|24963.9|24933.9|24928.9|24968.9|24963.9|24933.9|24928.9|1324
1635921900000|2021-11-03 06:45:00|24934.4|24929.4|24956.4|24951.4|24957.9|24952.9|24920.4|24915.4|1054
1635922200000|2021-11-03 06:50:00|24955.9|24950.9|24978.4|24973.4|24978.4|24973.4|24939.9|24934.9|569
1635922500000|2021-11-03 06:55:00|24976.9|24971.9|24967.4|24962.4|24986.4|24981.4|24962.9|24957.9|876
1635922800000|2021-11-03 07:00:00|24965.9|24960.9|24979.4|24974.4|24980.4|24975.4|24960.4|24955.4|485
1635923100000|2021-11-03 07:05:00|24980.9|24975.9|24970.4|24965.4|24983.4|24978.4|24956.9|24951.9|513
1635923400000|2021-11-03 07:10:00|24969.9|24964.9|24974.4|24969.4|24974.4|24969.4|24957.4|24952.4|260
1635923700000|2021-11-03 07:15:00|24974.9|24969.9|24988.4|24983.4|24988.4|24983.4|24966.4|24961.4|339
1635924000000|2021-11-03 07:20:00|24987.4|24982.4|25006.9|25001.9|25028.9|25023.9|24986.9|24981.9|1065
1635924300000|2021-11-03 07:25:00|25007.9|25002.9|24995.9|24990.9|25020.9|25015.9|24988.4|24983.4|622
1635924600000|2021-11-03 07:30:00|24995.4|24990.4|25000.9|24995.9|25005.9|25000.9|24994.4|24989.4|306
1635924900000|2021-11-03 07:35:00|25000.4|24995.4|24996.9|24991.9|25003.4|24998.4|24983.4|24978.4|400
1635925200000|2021-11-03 07:40:00|24996.4|24991.4|24975.4|24970.4|24996.4|24991.4|24969.4|24964.4|491
1635925500000|2021-11-03 07:45:00|24975.9|24970.9|24983.4|24978.4|24989.9|24984.9|24974.4|24969.4|484
1635925800000|2021-11-03 07:50:00|24984.4|24979.4|24985.9|24980.9|24991.9|24986.9|24975.4|24970.4|547
1635926100000|2021-11-03 07:55:00|24985.4|24980.4|24987.9|24982.9|24992.9|24987.9|24979.9|24974.9|810
1635926400000|2021-11-03 08:00:00|24984.4|24979.4|25008.4|25003.4|25010.9|25005.9|24983.4|24978.4|807
1635926700000|2021-11-03 08:05:00|25009.9|25004.9|25050.9|25045.9|25071.4|25066.4|25007.4|25002.4|1795
1635927000000|2021-11-03 08:10:00|25051.9|25046.9|25060.9|25055.9|25069.4|25064.4|25045.4|25040.4|900
1635927300000|2021-11-03 08:15:00|25061.4|25056.4|25026.4|25021.4|25068.4|25063.4|25026.4|25021.4|545
1635927600000|2021-11-03 08:20:00|25025.9|25020.9|25021.9|25016.9|25035.4|25030.4|25018.4|25013.4|289
1635927900000|2021-11-03 08:25:00|25020.9|25015.9|25052.9|25047.9|25053.9|25048.9|25020.9|25015.9|748
1635928200000|2021-11-03 08:30:00|25062.4|25032.4|25052.4|25022.4|25065.6|25035.6|25051.4|25021.4|1
1635928500000|2021-11-03 08:35:00|25050.9|25020.9|25046.1|25016.1|25052.9|25022.9|25043.6|25013.6|0
1635928800000|2021-11-03 08:40:00|25046.7|25016.7|25046.6|25016.6|25050.1|25020.1|25044.6|25014.6|0
1635929100000|2021-11-03 08:45:00|25046|25016|25047.9|25017.9|25055|25025|25039.8|25009.8|0
1635929400000|2021-11-03 08:50:00|25049.4|25019.4|25040.9|25010.9|25053.4|25023.4|25038.9|25008.9|0
1635929700000|2021-11-03 08:55:00|25040.4|25010.4|25045.2|25015.2|25053.9|25023.9|25040.4|25010.4|0
1635930000000|2021-11-03 09:00:00|25043.8|25013.8|25046.8|25016.8|25047.1|25017.1|25040.8|25010.8|0
1635930300000|2021-11-03 09:05:00|25047.1|25017.1|25042.7|25012.7|25048.8|25018.8|25033.4|25003.4|0
1635930600000|2021-11-03 09:10:00|25043.2|25013.2|25043.7|25013.7|25050.7|25020.7|25040.9|25010.9|0
1635930900000|2021-11-03 09:15:00|25061.4|25053.4|25039.9|25031.9|25078.4|25070.4|25033.9|25025.9|447
1635931200000|2021-11-03 09:20:00|25040.4|25032.4|25028.4|25020.4|25043.9|25035.9|25027.9|25019.9|158
1635931500000|2021-11-03 09:25:00|25025.9|25017.9|25027.4|25019.4|25031.9|25023.9|25019.9|25011.9|109
1635931800000|2021-11-03 09:30:00|25027.9|25019.9|25017.9|25009.9|25030.4|25022.4|25014.4|25006.4|120
1635932100000|2021-11-03 09:35:00|25018.4|25010.4|25019.4|25011.4|25027.9|25019.9|25016.4|25008.4|118
1635932400000|2021-11-03 09:40:00|25019.9|25011.9|25017.9|25009.9|25021.9|25013.9|25015.4|25007.4|79
1635932700000|2021-11-03 09:45:00|25017.4|25009.4|25023.9|25015.9|25026.9|25018.9|25014.9|25006.9|44
1635933000000|2021-11-03 09:50:00|25024.4|25016.4|25024.4|25016.4|25026.4|25018.4|25019.9|25011.9|33
1635933300000|2021-11-03 09:55:00|25023.9|25015.9|25039.4|25031.4|25041.9|25033.9|25022.9|25014.9|79
1635933600000|2021-11-03 10:00:00|25038.9|25030.9|25043.4|25035.4|25049.9|25041.9|25037.4|25029.4|107
1635933900000|2021-11-03 10:05:00|25042.9|25034.9|25042.4|25034.4|25047.4|25039.4|25037.9|25029.9|70
1635934200000|2021-11-03 10:10:00|25041.9|25033.9|25037.4|25029.4|25046.4|25038.4|25036.9|25028.9|55
1635934500000|2021-11-03 10:15:00|25038.4|25030.4|25037.4|25029.4|25042.9|25034.9|25035.9|25027.9|36
1635934800000|2021-11-03 10:20:00|25036.9|25028.9|25036.4|25028.4|25040.4|25032.4|25032.4|25024.4|36
1635935100000|2021-11-03 10:25:00|25036.9|25028.9|25059.4|25051.4|25061.9|25053.9|25036.4|25028.4|188
1635935400000|2021-11-03 10:30:00|25058.9|25050.9|25065.4|25057.4|25065.9|25057.9|25057.4|25049.4|59
1635935700000|2021-11-03 10:35:00|25067.4|25059.4|25066.4|25058.4|25067.9|25059.9|25059.4|25051.4|119
1635936000000|2021-11-03 10:40:00|25065.9|25057.9|25058.4|25050.4|25069.4|25061.4|25051.9|25043.9|78
1635936300000|2021-11-03 10:45:00|25057.9|25049.9|25057.9|25049.9|25063.4|25055.4|25056.4|25048.4|75
1635936600000|2021-11-03 10:50:00|25059.4|25051.4|25061.4|25053.4|25066.9|25058.9|25056.9|25048.9|63
1635936900000|2021-11-03 10:55:00|25060.9|25052.9|25056.4|25048.4|25061.9|25053.9|25055.4|25047.4|50
1635937200000|2021-11-03 11:00:00|25055.9|25047.9|25044.9|25036.9|25056.4|25048.4|25044.4|25036.4|64
1635937500000|2021-11-03 11:05:00|25045.4|25037.4|25044.4|25036.4|25050.9|25042.9|25039.4|25031.4|122
1635937800000|2021-11-03 11:10:00|25043.9|25035.9|25040.9|25032.9|25044.4|25036.4|25038.4|25030.4|111
1635938100000|2021-11-03 11:15:00|25040.4|25032.4|25037.4|25029.4|25040.9|25032.9|25033.9|25025.9|28
1635938400000|2021-11-03 11:20:00|25036.9|25028.9|25036.9|25028.9|25040.4|25032.4|25034.4|25026.4|36
1635938700000|2021-11-03 11:25:00|25036.4|25028.4|25026.4|25018.4|25036.9|25028.9|25024.9|25016.9|58
1635939000000|2021-11-03 11:30:00|25025.9|25017.9|25043.4|25035.4|25051.4|25043.4|25025.9|25017.9|125
1635939300000|2021-11-03 11:35:00|25043.9|25035.9|25050.4|25042.4|25051.4|25043.4|25041.9|25033.9|26
1635939600000|2021-11-03 11:40:00|25050.9|25042.9|25048.4|25040.4|25051.9|25043.9|25041.4|25033.4|49
1635939900000|2021-11-03 11:45:00|25048.9|25040.9|25045.4|25037.4|25050.4|25042.4|25037.4|25029.4|56
1635940200000|2021-11-03 11:50:00|25044.9|25036.9|25036.9|25028.9|25045.9|25037.9|25036.4|25028.4|36
1635940500000|2021-11-03 11:55:00|25037.4|25029.4|25036.9|25028.9|25037.9|25029.9|25031.4|25023.4|42
1635940800000|2021-11-03 12:00:00|25037.4|25029.4|25044.9|25036.9|25045.9|25037.9|25032.9|25024.9|126
1635941100000|2021-11-03 12:05:00|25045.4|25037.4|25042.4|25034.4|25045.9|25037.9|25039.4|25031.4|42
1635941400000|2021-11-03 12:10:00|25043.4|25035.4|25055.9|25047.9|25056.9|25048.9|25043.4|25035.4|105
1635941700000|2021-11-03 12:15:00|25055.4|25047.4|25037.9|25029.9|25055.4|25047.4|25034.4|25026.4|76
1635942000000|2021-11-03 12:20:00|25037.4|25029.4|25031.9|25023.9|25038.9|25030.9|25026.9|25018.9|70
1635942300000|2021-11-03 12:25:00|25032.4|25024.4|25032.4|25024.4|25035.4|25027.4|25028.9|25020.9|21
1635942600000|2021-11-03 12:30:00|25031.9|25023.9|25036.9|25028.9|25037.9|25029.9|25026.4|25018.4|69
1635942900000|2021-11-03 12:35:00|25036.4|25028.4|25045.9|25037.9|25046.4|25038.4|25031.9|25023.9|102
1635943200000|2021-11-03 12:40:00|25045.4|25037.4|25036.4|25028.4|25045.9|25037.9|25035.4|25027.4|94
1635943500000|2021-11-03 12:45:00|25036.9|25028.9|25038.9|25030.9|25041.4|25033.4|25032.4|25024.4|43
1635943800000|2021-11-03 12:50:00|25038.4|25030.4|25030.4|25022.4|25038.4|25030.4|25025.4|25017.4|69
1635944100000|2021-11-03 12:55:00|25029.9|25021.9|25029.9|25021.9|25035.4|25027.4|25026.9|25018.9|20
1635944400000|2021-11-03 13:00:00|25029.4|25021.4|25020.4|25012.4|25029.4|25021.4|25015.4|25007.4|95
1635944700000|2021-11-03 13:05:00|25019.9|25011.9|25016.4|25008.4|25019.9|25011.9|25010.4|25002.4|67
1635945000000|2021-11-03 13:10:00|25015.9|25007.9|25011.4|25003.4|25019.4|25011.4|25009.9|25001.9|59
1635945300000|2021-11-03 13:15:00|25010.9|25002.9|25007.4|24999.4|25010.9|25002.9|25003.9|24995.9|87
1635945600000|2021-11-03 13:20:00|25006.9|24998.9|24995.9|24987.9|25007.4|24999.4|24993.9|24985.9|79
1635945900000|2021-11-03 13:25:00|24997.4|24989.4|25004.9|24996.9|25008.9|25000.9|24995.4|24987.4|85
1635946200000|2021-11-03 13:30:00|25005.4|24997.4|24981.9|24973.9|25008.9|25000.9|24978.4|24970.4|584
1635946500000|2021-11-03 13:35:00|24981.4|24973.4|24936.9|24928.9|24985.9|24977.9|24932.9|24924.9|642
1635946800000|2021-11-03 13:40:00|24936.4|24928.4|24947.4|24939.4|24963.4|24955.4|24934.4|24926.4|306
1635947100000|2021-11-03 13:45:00|24947.9|24939.9|24960.9|24952.9|24967.4|24959.4|24946.4|24938.4|155
1635947400000|2021-11-03 13:50:00|24961.4|24953.4|24961.4|24953.4|24969.4|24961.4|24954.9|24946.9|186
1635947700000|2021-11-03 13:55:00|24960.4|24952.4|24973.4|24965.4|24982.9|24974.9|24954.4|24946.4|199
1635948000000|2021-11-03 14:00:00|24972.4|24964.4|24955.9|24947.9|24974.9|24966.9|24943.9|24935.9|231
1635948300000|2021-11-03 14:05:00|24955.4|24947.4|24938.9|24930.9|24963.9|24955.9|24933.9|24925.9|262
1635948600000|2021-11-03 14:10:00|24939.4|24931.4|24952.9|24944.9|24957.4|24949.4|24930.9|24922.9|216
1635948900000|2021-11-03 14:15:00|24952.4|24944.4|24970.4|24962.4|24970.9|24962.9|24950.4|24942.4|112
1635949200000|2021-11-03 14:20:00|24969.9|24961.9|24989.4|24981.4|24995.4|24987.4|24967.9|24959.9|235
1635949500000|2021-11-03 14:25:00|24989.9|24981.9|24970.4|24962.4|24994.4|24986.4|24969.4|24961.4|157
1635949800000|2021-11-03 14:30:00|24969.4|24961.4|24980.4|24972.4|24980.9|24972.9|24963.9|24955.9|129
1635950100000|2021-11-03 14:35:00|24979.9|24971.9|24978.4|24970.4|24984.4|24976.4|24973.9|24965.9|85
1635950400000|2021-11-03 14:40:00|24978.9|24970.9|24982.9|24974.9|24982.9|24974.9|24972.9|24964.9|69
1635950700000|2021-11-03 14:45:00|24983.4|24975.4|24986.9|24978.9|24992.9|24984.9|24975.9|24967.9|132
1635951000000|2021-11-03 14:50:00|24988.9|24980.9|24996.9|24988.9|24998.4|24990.4|24981.9|24973.9|126
1635951300000|2021-11-03 14:55:00|24996.4|24988.4|24984.4|24976.4|24997.9|24989.9|24983.9|24975.9|123
1635951600000|2021-11-03 15:00:00|24982.9|24974.9|24965.4|24957.4|24986.4|24978.4|24960.4|24952.4|188
1635951900000|2021-11-03 15:05:00|24965.9|24957.9|24951.4|24943.4|24970.9|24962.9|24949.9|24941.9|150
1635952200000|2021-11-03 15:10:00|24949.9|24941.9|24957.4|24949.4|24957.9|24949.9|24944.4|24936.4|227
1635952500000|2021-11-03 15:15:00|24957.9|24949.9|24977.9|24969.9|24978.9|24970.9|24957.9|24949.9|127
1635952800000|2021-11-03 15:20:00|24977.4|24969.4|24960.4|24952.4|24984.4|24976.4|24959.4|24951.4|124
1635953100000|2021-11-03 15:25:00|24959.9|24951.9|24974.9|24966.9|24977.9|24969.9|24954.9|24946.9|132
1635953400000|2021-11-03 15:30:00|24973.4|24965.4|24971.4|24963.4|24986.4|24978.4|24971.4|24963.4|184
1635953700000|2021-11-03 15:35:00|24971.9|24963.9|24982.4|24974.4|24982.9|24974.9|24965.4|24957.4|82
1635954000000|2021-11-03 15:40:00|24983.4|24975.4|24992.9|24984.9|24994.9|24986.9|24978.4|24970.4|76
1635954300000|2021-11-03 15:45:00|24992.4|24984.4|24989.4|24981.4|24997.4|24989.4|24987.4|24979.4|104
1635954600000|2021-11-03 15:50:00|24989.9|24981.9|24999.9|24991.9|25009.9|25001.9|24988.4|24980.4|144
1635954900000|2021-11-03 15:55:00|25000.4|24992.4|25024.4|25016.4|25028.9|25020.9|24999.9|24991.9|173
1635955200000|2021-11-03 16:00:00|25023.4|25015.4|25023.4|25015.4|25029.4|25021.4|25013.9|25005.9|209
1635955500000|2021-11-03 16:05:00|25023.9|25015.9|25022.9|25014.9|25024.4|25016.4|25017.4|25009.4|81
1635955800000|2021-11-03 16:10:00|25023.9|25015.9|25025.4|25017.4|25026.9|25018.9|25018.9|25010.9|76
1635956100000|2021-11-03 16:15:00|25024.9|25016.9|25020.4|25012.4|25027.4|25019.4|25018.4|25010.4|55
1635956400000|2021-11-03 16:20:00|25020.9|25012.9|25001.4|24993.4|25022.9|25014.9|25000.4|24992.4|83
1635956700000|2021-11-03 16:25:00|25001.9|24993.9|25017.4|25009.4|25017.4|25009.4|24998.9|24990.9|47
1635957000000|2021-11-03 16:30:00|25016.9|25008.9|25000.9|24992.9|25017.4|25009.4|24993.9|24985.9|104
1635957300000|2021-11-03 16:35:00|25004.4|24996.4|24993.9|24985.9|25012.4|25004.4|24993.9|24985.9|66
1635957600000|2021-11-03 16:40:00|24994.4|24986.4|24985.4|24977.4|24996.9|24988.9|24981.4|24973.4|83
1635957900000|2021-11-03 16:45:00|24986.9|24978.9|24987.4|24979.4|24988.9|24980.9|24982.4|24974.4|55
1635958200000|2021-11-03 16:50:00|24986.9|24978.9|24979.4|24971.4|24986.9|24978.9|24978.4|24970.4|19
1635958500000|2021-11-03 16:55:00|24978.9|24970.9|24985.4|24977.4|24987.4|24979.4|24975.4|24967.4|38
1635958800000|2021-11-03 17:00:00|24984.9|24976.9|24985.4|24977.4|24987.9|24979.9|24981.9|24973.9|25
1635959100000|2021-11-03 17:05:00|24985.9|24977.9|24990.4|24982.4|24991.9|24983.9|24984.9|24976.9|22
1635959400000|2021-11-03 17:10:00|24990.9|24982.9|24981.4|24973.4|24990.9|24982.9|24981.4|24973.4|24
1635959700000|2021-11-03 17:15:00|24981.9|24973.9|24975.9|24967.9|24983.9|24975.9|24972.9|24964.9|20
1635960000000|2021-11-03 17:20:00|24975.4|24967.4|24981.9|24973.9|24984.9|24976.9|24974.9|24966.9|24
1635960300000|2021-11-03 17:25:00|24982.4|24974.4|24984.9|24976.9|24988.4|24980.4|24977.4|24969.4|83
1635960600000|2021-11-03 17:30:00|24984.4|24976.4|24979.4|24971.4|24986.9|24978.9|24978.9|24970.9|58
1635960900000|2021-11-03 17:35:00|24978.9|24970.9|24978.4|24970.4|24982.4|24974.4|24975.9|24967.9|102
1635961200000|2021-11-03 17:40:00|24978.9|24970.9|24987.4|24979.4|24987.9|24979.9|24977.9|24969.9|15
1635961500000|2021-11-03 17:45:00|24986.4|24978.4|24974.9|24966.9|24987.4|24979.4|24971.9|24963.9|63
1635961800000|2021-11-03 17:50:00|24974.4|24966.4|24975.4|24967.4|24977.9|24969.9|24969.9|24961.9|45
1635962100000|2021-11-03 17:55:00|24974.9|24966.9|24972.4|24964.4|24982.4|24974.4|24970.4|24962.4|63
1635962400000|2021-11-03 18:00:00|24972.9|24964.9|25032.9|25024.9|25041.4|25033.4|24956.9|24948.9|748
1635962700000|2021-11-03 18:05:00|25033.4|25025.4|25020.4|25012.4|25043.9|25035.9|25010.9|25002.9|274
1635963000000|2021-11-03 18:10:00|25019.9|25011.9|25025.4|25017.4|25032.4|25024.4|25005.9|24997.9|93
1635963300000|2021-11-03 18:15:00|25024.9|25016.9|25034.9|25026.9|25036.4|25028.4|25006.9|24998.9|68
1635963600000|2021-11-03 18:20:00|25035.4|25027.4|25048.4|25040.4|25050.4|25042.4|25026.9|25018.9|62
1635963900000|2021-11-03 18:25:00|25048.9|25040.9|25020.4|25012.4|25052.4|25044.4|25019.4|25011.4|63
1635964200000|2021-11-03 18:30:00|25021.9|25013.9|25015.4|25007.4|25035.4|25027.4|24998.9|24990.9|224
1635964500000|2021-11-03 18:35:00|25015.9|25007.9|25024.9|25016.9|25034.9|25026.9|24999.9|24991.9|174
1635964800000|2021-11-03 18:40:00|25027.4|25019.4|25045.9|25037.9|25050.9|25042.9|25016.9|25008.9|129
1635965100000|2021-11-03 18:45:00|25046.4|25038.4|25092.9|25084.9|25092.9|25084.9|25045.9|25037.9|233
1635965400000|2021-11-03 18:50:00|25093.4|25085.4|25121.4|25113.4|25127.4|25119.4|25088.4|25080.4|296
1635965700000|2021-11-03 18:55:00|25123.9|25115.9|25133.4|25103.4|25134.9|25126.9|25113.4|25103.4|182
1635966000000|2021-11-03 19:00:00|25133.6|25103.6|25131.2|25101.2|25144|25114|25124.4|25094.4|0
1635966300000|2021-11-03 19:05:00|25131.4|25101.4|25140.4|25110.4|25142.2|25112.2|25126.9|25096.9|0
1635966600000|2021-11-03 19:10:00|25140.2|25110.2|25132.3|25102.3|25146.4|25116.4|25128.3|25098.3|0
1635966900000|2021-11-03 19:15:00|25132.5|25102.5|25132.7|25102.7|25142.4|25112.4|25129.6|25099.6|0
1635967200000|2021-11-03 19:20:00|25132.9|25102.9|25131.6|25101.6|25134|25104|25125.8|25095.8|0
1635967500000|2021-11-03 19:25:00|25131.3|25101.3|25138|25108|25139.6|25109.6|25130.7|25100.7|0
1635967800000|2021-11-03 19:30:00|25138.3|25108.3|25143.8|25113.8|25154.7|25124.7|25136.4|25106.4|0
1635968100000|2021-11-03 19:35:00|25143.5|25113.5|25149.4|25119.4|25155.2|25125.2|25143|25113|0
1635968400000|2021-11-03 19:40:00|25149.2|25119.2|25160.1|25130.1|25162.3|25132.3|25149.2|25119.2|0
1635968700000|2021-11-03 19:45:00|25160.3|25130.3|25161.4|25131.4|25170.1|25140.1|25159.9|25129.9|0
1635969000000|2021-11-03 19:50:00|25160.7|25130.7|25155.7|25125.7|25165.3|25135.3|25149.5|25119.5|0
1635969300000|2021-11-03 19:55:00|25155.5|25125.5|25144.4|25114.4|25156.8|25126.8|25139.3|25109.3|0
1635969600000|2021-11-03 20:00:00|25143.7|25113.7|25124.2|25094.2|25145.1|25115.1|25122.3|25092.3|0
1635969900000|2021-11-03 20:05:00|25124.7|25094.7|25127.7|25097.7|25131.8|25101.8|25124.7|25094.7|0
1635970200000|2021-11-03 20:10:00|25129.1|25099.1|25130.9|25100.9|25132.7|25102.7|25127.5|25097.5|0
1635970500000|2021-11-03 20:15:00|25131.5|25101.5|25131|25101|25131.7|25101.7|25129.1|25099.1|0
1635970800000|2021-11-03 20:20:00|25130.5|25100.5|25134.2|25104.2|25134.2|25104.2|25129|25099|0
1635971100000|2021-11-03 20:25:00|25132.7|25102.7|25131.7|25101.7|25132.7|25102.7|25129.7|25099.7|0
1635971400000|2021-11-03 20:30:00|25130.2|25100.2|25131.9|25101.9|25133.5|25103.5|25129.7|25099.7|0
1635971700000|2021-11-03 20:35:00|25131.4|25101.4|25131.9|25101.9|25133.9|25103.9|25131.4|25101.4|0
1635972000000|2021-11-03 20:40:00|25132.1|25102.1|25137.6|25107.6|25139.6|25109.6|25132.1|25102.1|0
1635972300000|2021-11-03 20:45:00|25137.1|25107.1|25140.6|25110.6|25140.6|25110.6|25135.7|25105.7|0
1635972600000|2021-11-03 20:50:00|25139.9|25109.9|25142|25112|25143.3|25113.3|25139.2|25109.2|0
1635972900000|2021-11-03 20:55:00|25140.5|25110.5|25143.2|25113.2|25144.1|25114.1|25139.2|25109.2|0
1635973200000|2021-11-03 21:00:00|25143.1|25113.1|25143.6|25113.6|25145.3|25115.3|25143.1|25113.1|0
1635973500000|2021-11-03 21:05:00|25143.8|25113.8|25149.2|25119.2|25149.4|25119.4|25143.8|25113.8|0
1635973800000|2021-11-03 21:10:00|25148.1|25118.1|25154.9|25124.9|25154.9|25124.9|25148.1|25118.1|0
1635974100000|2021-11-03 21:15:00|25154.1|25124.1|25154.6|25124.6|25154.9|25124.9|25153.8|25123.8|0
1635974400000|2021-11-03 21:20:00|25154.7|25124.7|25156.5|25126.5|25156.5|25126.5|25154.6|25124.6|0
1635974700000|2021-11-03 21:25:00|25156.3|25126.3|25157|25127|25157|25127|25155.3|25125.3|0
1635975000000|2021-11-03 21:30:00|25157.1|25127.1|25157|25127|25157.3|25127.3|25157|25127|0
1635975300000|2021-11-03 21:35:00|25157.3|25127.3|25157.3|25127.3|25157.3|25127.3|25157.3|25127.3|0
1635975600000|2021-11-03 21:40:00|25157.4|25127.4|25158.2|25128.2|25159.4|25129.4|25157.2|25127.2|0
1635975900000|2021-11-03 21:45:00|25158.5|25128.5|25157.9|25127.9|25158.9|25128.9|25157.5|25127.5|0
1635976200000|2021-11-03 21:50:00|25157.1|25127.1|25152.2|25122.2|25157.1|25127.1|25152.2|25122.2|0
1635976500000|2021-11-03 21:55:00|25151.9|25121.9|25153|25123|25153.6|25123.6|25151.9|25121.9|0
1635976800000|2021-11-03 22:00:00|25152.8|25122.8|25163.1|25133.1|25165.3|25135.3|25150|25120|0
1635977100000|2021-11-03 22:05:00|25164.2|25134.2|25167.9|25137.9|25169|25139|25163|25133|0
1635977400000|2021-11-03 22:10:00|25169|25139|25169.4|25139.4|25171.5|25141.5|25166.8|25136.8|0
1635977700000|2021-11-03 22:15:00|25170.4|25140.4|25178.9|25148.9|25180.4|25150.4|25169.9|25139.9|0
1635978000000|2021-11-03 22:20:00|25179.5|25149.5|25176.2|25146.2|25180|25150|25176.2|25146.2|0
1635978300000|2021-11-03 22:25:00|25175.2|25145.2|25171.2|25141.2|25175.2|25145.2|25168.8|25138.8|0
1635978600000|2021-11-03 22:30:00|25172.2|25142.2|25177.2|25147.2|25177.2|25147.2|25172.2|25142.2|0
1635978900000|2021-11-03 22:35:00|25177.1|25147.1|25171.5|25141.5|25177.1|25147.1|25171.5|25141.5|0
1635979200000|2021-11-03 22:40:00|25172.6|25142.6|25174.5|25144.5|25174.5|25144.5|25171.8|25141.8|0
1635979500000|2021-11-03 22:45:00|25174.4|25144.4|25177.9|25147.9|25177.9|25147.9|25173.7|25143.7|0
1635979800000|2021-11-03 22:50:00|25176.8|25146.8|25177.5|25147.5|25177.9|25147.9|25175|25145|0
1635980100000|2021-11-03 22:55:00|25177|25147|25175.3|25145.3|25178.1|25148.1|25175.1|25145.1|0
1635980400000|2021-11-03 23:00:00|25176.4|25146.4|25169.6|25139.6|25176.4|25146.4|25168.5|25138.5|0
1635980700000|2021-11-03 23:05:00|25168.5|25138.5|25184.2|25154.2|25186.4|25156.4|25168.5|25138.5|0
1635981000000|2021-11-03 23:10:00|25183.1|25153.1|25174.2|25144.2|25184.2|25154.2|25171.2|25141.2|0
1635981300000|2021-11-03 23:15:00|25173.1|25143.1|25178.2|25148.2|25179.3|25149.3|25172.1|25142.1|0
1635981600000|2021-11-03 23:20:00|25176.6|25146.6|25174.8|25144.8|25178.7|25148.7|25172.6|25142.6|0
1635981900000|2021-11-03 23:25:00|25175.4|25145.4|25177.4|25147.4|25179.5|25149.5|25174.3|25144.3|0
1635982200000|2021-11-03 23:30:00|25177.9|25147.9|25176.8|25146.8|25178.4|25148.4|25172|25142|0
1635982500000|2021-11-03 23:35:00|25177.4|25147.4|25176.3|25146.3|25177.7|25147.7|25174.1|25144.1|0
1635982800000|2021-11-03 23:40:00|25175.8|25145.8|25172.3|25142.3|25176.3|25146.3|25172|25142|0
1635983100000|2021-11-03 23:45:00|25172.8|25142.8|25177.2|25147.2|25178.7|25148.7|25172.8|25142.8|0
1635983400000|2021-11-03 23:50:00|25176.9|25146.9|25177.2|25147.2|25179.6|25149.6|25175.1|25145.1|0
1635983700000|2021-11-03 23:55:00|25176.2|25146.2|25179.8|25149.8|25180.8|25150.8|25172.3|25142.3|0
1635984000000|2021-11-04 00:00:00|25178.7|25148.7|25168.7|25138.7|25178.7|25148.7|25166.9|25136.9|0
1635984300000|2021-11-04 00:05:00|25169.8|25139.8|25167.1|25137.1|25170.8|25140.8|25165.5|25135.5|0
1635984600000|2021-11-04 00:10:00|25166.3|25136.3|25162.4|25132.4|25168.5|25138.5|25162.4|25132.4|0
1635984900000|2021-11-04 00:15:00|25161.3|25131.3|25157.9|25127.9|25165.3|25135.3|25156.6|25126.6|0
1635985200000|2021-11-04 00:20:00|25157.1|25127.1|25160.1|25130.1|25162|25132|25157.1|25127.1|0
1635985500000|2021-11-04 00:25:00|25159.4|25129.4|25157.5|25127.5|25161|25131|25155|25125|0
1635985800000|2021-11-04 00:30:00|25158.1|25128.1|25156.3|25126.3|25160.3|25130.3|25156|25126|0
1635986100000|2021-11-04 00:35:00|25155.7|25125.7|25147|25117|25155.7|25125.7|25145.2|25115.2|0
1635986400000|2021-11-04 00:40:00|25147.4|25117.4|25150.6|25120.6|25151.7|25121.7|25147.3|25117.3|0
1635986700000|2021-11-04 00:45:00|25150.1|25120.1|25154.6|25124.6|25154.6|25124.6|25148.1|25118.1|0
1635987000000|2021-11-04 00:50:00|25154.3|25124.3|25130.1|25100.1|25155.1|25125.1|25128.1|25098.1|0
1635987300000|2021-11-04 00:55:00|25130.7|25100.7|25128.1|25098.1|25130.7|25100.7|25127.6|25097.6|0
1635987600000|2021-11-04 01:00:00|25127.6|25097.6|25121.4|25091.4|25127.6|25097.6|25120|25090|0
1635987900000|2021-11-04 01:05:00|25122|25092|25125.2|25095.2|25125.4|25095.4|25121.4|25091.4|0
1635988200000|2021-11-04 01:10:00|25124.9|25094.9|25159.9|25129.9|25160.4|25130.4|25123.6|25093.6|0
1635988500000|2021-11-04 01:15:00|25158.6|25128.6|25127.4|25122.4|25198.4|25193.4|25121.9|25116.9|2159
1635988800000|2021-11-04 01:20:00|25127.9|25122.9|25100.4|25095.4|25134.4|25129.4|25083.4|25078.4|1770
1635989100000|2021-11-04 01:25:00|25099.9|25094.9|25126.4|25121.4|25130.4|25125.4|25092.4|25087.4|819
1635989400000|2021-11-04 01:30:00|25125.4|25120.4|25123.4|25118.4|25190.9|25185.9|25066.9|25061.9|4983
1635989700000|2021-11-04 01:35:00|25123.9|25118.9|25129.9|25124.9|25177.9|25172.9|25105.4|25100.4|3182
1635990000000|2021-11-04 01:40:00|25130.4|25125.4|25168.9|25163.9|25169.4|25164.4|25097.9|25092.9|2286
1635990300000|2021-11-04 01:45:00|25169.4|25164.4|25176.2|25171.2|25231.9|25226.9|25153.9|25148.9|4097
1635990600000|2021-11-04 01:50:00|25174.7|25169.7|25195.7|25190.7|25219.2|25214.2|25153.2|25148.2|1888
1635990900000|2021-11-04 01:55:00|25194.7|25189.7|25161.7|25156.7|25212.2|25207.2|25121.7|25116.7|2053
1635991200000|2021-11-04 02:00:00|25163.2|25158.2|25184.2|25179.2|25185.7|25180.7|25136.2|25131.2|1993
1635991500000|2021-11-04 02:05:00|25183.2|25178.2|25170.2|25165.2|25213.2|25208.2|25166.2|25161.2|1402
1635991800000|2021-11-04 02:10:00|25169.7|25164.7|25154.2|25149.2|25169.7|25164.7|25133.7|25128.7|1321
1635992100000|2021-11-04 02:15:00|25154.7|25149.7|25133.7|25128.7|25186.2|25181.2|25121.7|25116.7|1567
1635992400000|2021-11-04 02:20:00|25133.2|25128.2|25175.2|25170.2|25177.2|25172.2|25128.7|25123.7|1255
1635992700000|2021-11-04 02:25:00|25173.2|25168.2|25187.2|25182.2|25199.7|25194.7|25149.2|25144.2|1287
1635993000000|2021-11-04 02:30:00|25188.2|25183.2|25205.2|25200.2|25217.2|25212.2|25172.7|25167.7|1329
1635993300000|2021-11-04 02:35:00|25205.7|25200.7|25206.2|25201.2|25215.7|25210.7|25189.2|25184.2|1004
1635993600000|2021-11-04 02:40:00|25206.7|25201.7|25178.7|25173.7|25212.2|25207.2|25178.2|25173.2|796
1635993900000|2021-11-04 02:45:00|25179.7|25174.7|25181.7|25176.7|25187.2|25182.2|25166.7|25161.7|734
1635994200000|2021-11-04 02:50:00|25181.2|25176.2|25199.2|25194.2|25203.7|25198.7|25174.2|25169.2|621
1635994500000|2021-11-04 02:55:00|25196.7|25191.7|25176.2|25171.2|25196.7|25191.7|25172.2|25167.2|501
1635994800000|2021-11-04 03:00:00|25176.7|25171.7|25159.2|25154.2|25178.7|25173.7|25143.7|25138.7|961
1635995100000|2021-11-04 03:05:00|25158.7|25153.7|25162.2|25157.2|25174.7|25169.7|25150.7|25145.7|454
1635995400000|2021-11-04 03:10:00|25162.7|25157.7|25168.2|25163.2|25182.2|25177.2|25159.7|25154.7|509
1635995700000|2021-11-04 03:15:00|25167.7|25162.7|25163.2|25158.2|25174.7|25169.7|25160.7|25155.7|336
1635996000000|2021-11-04 03:20:00|25162.7|25157.7|25128.2|25123.2|25162.7|25157.7|25093.2|25088.2|1691
1635996300000|2021-11-04 03:25:00|25127.7|25122.7|25064.2|25059.2|25131.7|25126.7|25057.2|25052.2|1413
1635996600000|2021-11-04 03:30:00|25064.7|25059.7|25018.7|25013.7|25067.2|25062.2|25008.2|25003.2|1864
1635996900000|2021-11-04 03:35:00|25019.2|25014.2|25042.2|25037.2|25045.2|25040.2|25005.2|25000.2|1065
1635997200000|2021-11-04 03:40:00|25041.7|25036.7|25043.2|25038.2|25048.7|25043.7|25025.7|25020.7|669
1635997500000|2021-11-04 03:45:00|25042.7|25037.7|25026.7|25021.7|25047.7|25042.7|25026.7|25021.7|519
1635997800000|2021-11-04 03:50:00|25026.2|25021.2|25061.2|25056.2|25067.7|25062.7|25022.2|25017.2|669
1635998100000|2021-11-04 03:55:00|25059.7|25054.7|25086.7|25081.7|25091.7|25086.7|25059.7|25054.7|633
1635998400000|2021-11-04 04:00:00|25096.7|25066.7|25100.8|25070.8|25103.2|25073.2|25096.7|25066.7|1
1635998700000|2021-11-04 04:05:00|25101.4|25071.4|25103.2|25073.2|25103.3|25073.3|25100.8|25070.8|0
1635999000000|2021-11-04 04:10:00|25103.7|25073.7|25106.8|25076.8|25108.8|25078.8|25102.5|25072.5|0
1635999300000|2021-11-04 04:15:00|25106.9|25076.9|25108.4|25078.4|25109|25079|25106.9|25076.9|0
1635999600000|2021-11-04 04:20:00|25108.7|25078.7|25106.5|25076.5|25109|25079|25106.3|25076.3|0
1635999900000|2021-11-04 04:25:00|25107.1|25077.1|25109.1|25079.1|25109.1|25079.1|25107.1|25077.1|0
1636000200000|2021-11-04 04:30:00|25110.2|25080.2|25107.9|25077.9|25110.3|25080.3|25106.5|25076.5|0
1636000500000|2021-11-04 04:35:00|25107.4|25077.4|25107.4|25077.4|25109.4|25079.4|25105.4|25075.4|0
1636000800000|2021-11-04 04:40:00|25107.1|25077.1|25106|25076|25107.4|25077.4|25104.9|25074.9|0
1636001100000|2021-11-04 04:45:00|25105.4|25075.4|25102.7|25072.7|25105.4|25075.4|25102.7|25072.7|0
1636001400000|2021-11-04 04:50:00|25101.9|25071.9|25101.9|25071.9|25102.7|25072.7|25100.7|25070.7|0
1636001700000|2021-11-04 04:55:00|25102.7|25072.7|25102.7|25072.7|25103.2|25073.2|25101.2|25071.2|0
1636002000000|2021-11-04 05:00:00|25103.2|25073.2|25124.2|25119.2|25125.7|25120.7|25085.7|25072.7|1354
1636002300000|2021-11-04 05:05:00|25123.7|25118.7|25099.2|25094.2|25129.7|25124.7|25096.2|25091.2|674
1636002600000|2021-11-04 05:10:00|25099.7|25094.7|25071.7|25066.7|25115.2|25110.2|25069.2|25064.2|1185
1636002900000|2021-11-04 05:15:00|25070.7|25065.7|25080.2|25075.2|25091.2|25086.2|25069.2|25064.2|628
1636003200000|2021-11-04 05:20:00|25080.7|25075.7|25099.2|25094.2|25107.2|25102.2|25074.2|25069.2|835
1636003500000|2021-11-04 05:25:00|25098.7|25093.7|25101.7|25096.7|25112.2|25107.2|25084.7|25079.7|494
1636003800000|2021-11-04 05:30:00|25102.7|25097.7|25082.7|25077.7|25111.2|25106.2|25079.2|25074.2|568
1636004100000|2021-11-04 05:35:00|25081.7|25076.7|25053.2|25048.2|25086.7|25081.7|25040.7|25035.7|1216
1636004400000|2021-11-04 05:40:00|25052.7|25047.7|25052.7|25047.7|25069.7|25064.7|25037.7|25032.7|805
1636004700000|2021-11-04 05:45:00|25052.2|25047.2|25050.2|25045.2|25066.2|25061.2|25042.2|25037.2|444
1636005000000|2021-11-04 05:50:00|25050.7|25045.7|25051.2|25046.2|25073.2|25068.2|25047.7|25042.7|487
1636005300000|2021-11-04 05:55:00|25051.7|25046.7|25048.2|25043.2|25055.7|25050.7|25030.7|25025.7|740
1636005600000|2021-11-04 06:00:00|25049.2|25044.2|25045.7|25040.7|25059.2|25054.2|25032.2|25027.2|533
1636005900000|2021-11-04 06:05:00|25045.2|25040.2|25054.2|25049.2|25065.7|25060.7|25045.2|25040.2|460
1636006200000|2021-11-04 06:10:00|25054.7|25049.7|25059.2|25054.2|25064.2|25059.2|25040.7|25035.7|315
1636006500000|2021-11-04 06:15:00|25058.7|25053.7|25055.7|25050.7|25068.2|25063.2|25048.7|25043.7|436
1636006800000|2021-11-04 06:20:00|25056.2|25051.2|25059.2|25054.2|25064.2|25059.2|25045.7|25040.7|286
1636007100000|2021-11-04 06:25:00|25058.7|25053.7|25087.7|25082.7|25088.2|25083.2|25053.7|25048.7|544
1636007400000|2021-11-04 06:30:00|25087.2|25082.2|25061.7|25056.7|25090.2|25085.2|25054.2|25049.2|999
1636007700000|2021-11-04 06:35:00|25061.2|25056.2|25051.2|25046.2|25066.2|25061.2|25044.2|25039.2|640
1636008000000|2021-11-04 06:40:00|25052.7|25047.7|25055.2|25050.2|25057.2|25052.2|25040.2|25035.2|419
1636008300000|2021-11-04 06:45:00|25052.7|25047.7|25063.7|25058.7|25064.7|25059.7|25046.7|25041.7|308
1636008600000|2021-11-04 06:50:00|25063.2|25058.2|25064.7|25059.7|25067.7|25062.7|25054.7|25049.7|274
1636008900000|2021-11-04 06:55:00|25065.2|25060.2|25071.2|25066.2|25077.2|25072.2|25060.2|25055.2|258
1636009200000|2021-11-04 07:00:00|25069.2|25064.2|25094.7|25089.7|25094.7|25089.7|25063.7|25058.7|656
1636009500000|2021-11-04 07:05:00|25094.2|25089.2|25081.2|25076.2|25094.7|25089.7|25078.2|25073.2|313
1636009800000|2021-11-04 07:10:00|25080.7|25075.7|25121.7|25116.7|25121.7|25116.7|25079.2|25074.2|638
1636010100000|2021-11-04 07:15:00|25121.2|25116.2|25102.2|25097.2|25128.2|25123.2|25099.7|25094.7|433
1636010400000|2021-11-04 07:20:00|25101.7|25096.7|25117.2|25112.2|25121.2|25116.2|25101.2|25096.2|416
1636010700000|2021-11-04 07:25:00|25117.7|25112.7|25122.7|25117.7|25128.7|25123.7|25113.7|25108.7|464
1636011000000|2021-11-04 07:30:00|25124.2|25119.2|25145.2|25140.2|25145.7|25140.7|25124.2|25119.2|651
1636011300000|2021-11-04 07:35:00|25145.7|25140.7|25147.7|25142.7|25148.2|25143.2|25130.2|25125.2|479
1636011600000|2021-11-04 07:40:00|25148.2|25143.2|25183.7|25178.7|25184.2|25179.2|25148.2|25143.2|1034
1636011900000|2021-11-04 07:45:00|25185.7|25180.7|25199.2|25194.2|25212.7|25207.7|25184.7|25179.7|1400
1636012200000|2021-11-04 07:50:00|25198.7|25193.7|25213.2|25208.2|25218.2|25213.2|25193.7|25188.7|1184
1636012500000|2021-11-04 07:55:00|25212.7|25207.7|25186.7|25181.7|25214.2|25209.2|25186.2|25181.2|854
1636012800000|2021-11-04 08:00:00|25185.2|25180.2|25200.2|25195.2|25222.7|25217.7|25180.7|25175.7|940
1636013100000|2021-11-04 08:05:00|25199.7|25194.7|25231.7|25226.7|25255.2|25250.2|25198.7|25193.7|1574
1636013400000|2021-11-04 08:10:00|25233.2|25228.2|25269.2|25264.2|25271.2|25266.2|25227.7|25222.7|1434
1636013700000|2021-11-04 08:15:00|25269.7|25264.7|25257.2|25252.2|25269.7|25264.7|25246.2|25241.2|955
1636014000000|2021-11-04 08:20:00|25256.7|25251.7|25244.2|25239.2|25264.7|25259.7|25243.7|25238.7|455
1636014300000|2021-11-04 08:25:00|25243.7|25238.7|25234.7|25229.7|25249.7|25244.7|25231.2|25226.2|1282
1636014600000|2021-11-04 08:30:00|25241.7|25211.7|25239.8|25209.8|25250.5|25220.5|25239.8|25209.8|0
1636014900000|2021-11-04 08:35:00|25241.3|25211.3|25242.3|25212.3|25248.3|25218.3|25234.3|25204.3|0
1636015200000|2021-11-04 08:40:00|25243.7|25213.7|25216.4|25186.4|25245.2|25215.2|25215.9|25185.9|0
1636015500000|2021-11-04 08:45:00|25215.8|25185.8|25220.3|25190.3|25222.5|25192.5|25212.1|25182.1|0
1636015800000|2021-11-04 08:50:00|25220|25190|25217.8|25187.8|25222.7|25192.7|25215|25185|0
1636016100000|2021-11-04 08:55:00|25219.3|25189.3|25222.2|25192.2|25222.7|25192.7|25218.2|25188.2|0
1636016400000|2021-11-04 09:00:00|25223.7|25193.7|25216.3|25186.3|25229.5|25199.5|25215.3|25185.3|0
1636016700000|2021-11-04 09:05:00|25217.8|25187.8|25218.7|25188.7|25219.3|25189.3|25209.6|25179.6|0
1636017000000|2021-11-04 09:10:00|25220.2|25190.2|25227.3|25197.3|25229|25199|25214.6|25184.6|0
1636017300000|2021-11-04 09:15:00|25240.2|25232.2|25228.2|25220.2|25247.2|25239.2|25225.2|25217.2|292
1636017600000|2021-11-04 09:20:00|25227.7|25219.7|25224.7|25216.7|25228.7|25220.7|25220.2|25212.2|63
1636017900000|2021-11-04 09:25:00|25225.2|25217.2|25218.7|25210.7|25227.2|25219.2|25216.2|25208.2|78
1636018200000|2021-11-04 09:30:00|25218.2|25210.2|25203.2|25195.2|25220.2|25212.2|25202.7|25194.7|117
1636018500000|2021-11-04 09:35:00|25203.7|25195.7|25200.7|25192.7|25210.2|25202.2|25200.2|25192.2|83
1636018800000|2021-11-04 09:40:00|25200.2|25192.2|25209.7|25201.7|25211.2|25203.2|25197.7|25189.7|89
1636019100000|2021-11-04 09:45:00|25210.2|25202.2|25218.7|25210.7|25220.2|25212.2|25207.2|25199.2|40
1636019400000|2021-11-04 09:50:00|25219.2|25211.2|25220.2|25212.2|25221.7|25213.7|25217.7|25209.7|22
1636019700000|2021-11-04 09:55:00|25221.2|25213.2|25229.7|25221.7|25231.7|25223.7|25220.2|25212.2|79
1636020000000|2021-11-04 10:00:00|25229.2|25221.2|25243.7|25235.7|25246.2|25238.2|25227.7|25219.7|171
1636020300000|2021-11-04 10:05:00|25243.2|25235.2|25230.7|25222.7|25253.2|25245.2|25229.2|25221.2|140
1636020600000|2021-11-04 10:10:00|25230.2|25222.2|25229.7|25221.7|25233.7|25225.7|25228.7|25220.7|28
1636020900000|2021-11-04 10:15:00|25230.2|25222.2|25231.7|25223.7|25236.2|25228.2|25230.2|25222.2|44
1636021200000|2021-11-04 10:20:00|25229.2|25221.2|25231.7|25223.7|25235.2|25227.2|25229.2|25221.2|25
1636021500000|2021-11-04 10:25:00|25232.2|25224.2|25236.7|25228.7|25237.2|25229.2|25231.7|25223.7|25
1636021800000|2021-11-04 10:30:00|25237.2|25229.2|25237.7|25229.7|25241.7|25233.7|25233.2|25225.2|60
1636022100000|2021-11-04 10:35:00|25238.2|25230.2|25234.7|25226.7|25238.2|25230.2|25226.7|25218.7|61
1636022400000|2021-11-04 10:40:00|25235.2|25227.2|25238.2|25230.2|25240.7|25232.7|25234.2|25226.2|25
1636022700000|2021-11-04 10:45:00|25237.2|25229.2|25232.7|25224.7|25237.2|25229.2|25227.2|25219.2|47
1636023000000|2021-11-04 10:50:00|25232.2|25224.2|25235.2|25227.2|25235.7|25227.7|25229.7|25221.7|28
1636023300000|2021-11-04 10:55:00|25234.7|25226.7|25230.7|25222.7|25235.7|25227.7|25225.2|25217.2|67
1636023600000|2021-11-04 11:00:00|25230.2|25222.2|25228.2|25220.2|25233.2|25225.2|25227.2|25219.2|43
1636023900000|2021-11-04 11:05:00|25229.2|25221.2|25223.7|25215.7|25233.2|25225.2|25222.2|25214.2|39
1636024200000|2021-11-04 11:10:00|25223.2|25215.2|25220.7|25212.7|25225.7|25217.7|25218.2|25210.2|75
1636024500000|2021-11-04 11:15:00|25221.2|25213.2|25227.2|25219.2|25227.2|25219.2|25218.2|25210.2|38
1636024800000|2021-11-04 11:20:00|25226.7|25218.7|25232.2|25224.2|25232.2|25224.2|25222.7|25214.7|32
1636025100000|2021-11-04 11:25:00|25232.7|25224.7|25236.2|25228.2|25238.2|25230.2|25228.2|25220.2|51
1636025400000|2021-11-04 11:30:00|25235.7|25227.7|25235.2|25227.2|25236.2|25228.2|25229.7|25221.7|27
1636025700000|2021-11-04 11:35:00|25234.7|25226.7|25222.2|25214.2|25234.7|25226.7|25220.7|25212.7|64
1636026000000|2021-11-04 11:40:00|25222.7|25214.7|25226.7|25218.7|25228.2|25220.2|25218.7|25210.7|76
1636026300000|2021-11-04 11:45:00|25227.2|25219.2|25226.7|25218.7|25230.7|25222.7|25224.2|25216.2|30
1636026600000|2021-11-04 11:50:00|25227.2|25219.2|25226.7|25218.7|25232.2|25224.2|25226.2|25218.2|31
1636026900000|2021-11-04 11:55:00|25227.7|25219.7|25227.2|25219.2|25229.7|25221.7|25225.7|25217.7|51
1636027200000|2021-11-04 12:00:00|25226.7|25218.7|25226.7|25218.7|25238.7|25230.7|25225.7|25217.7|148
1636027500000|2021-11-04 12:05:00|25226.2|25218.2|25214.2|25206.2|25229.7|25221.7|25213.2|25205.2|258
1636027800000|2021-11-04 12:10:00|25213.7|25205.7|25205.2|25197.2|25214.2|25206.2|25199.7|25191.7|225
1636028100000|2021-11-04 12:15:00|25204.7|25196.7|25202.7|25194.7|25206.2|25198.2|25191.7|25183.7|257
1636028400000|2021-11-04 12:20:00|25202.2|25194.2|25204.7|25196.7|25209.2|25201.2|25197.7|25189.7|90
1636028700000|2021-11-04 12:25:00|25205.2|25197.2|25202.2|25194.2|25213.7|25205.7|25201.7|25193.7|47
1636029000000|2021-11-04 12:30:00|25201.7|25193.7|25201.7|25193.7|25206.7|25198.7|25194.7|25186.7|78
1636029300000|2021-11-04 12:35:00|25201.2|25193.2|25198.7|25190.7|25203.2|25195.2|25194.2|25186.2|52
1636029600000|2021-11-04 12:40:00|25199.2|25191.2|25185.2|25177.2|25200.2|25192.2|25185.2|25177.2|105
1636029900000|2021-11-04 12:45:00|25186.2|25178.2|25182.7|25174.7|25189.7|25181.7|25181.7|25173.7|91
1636030200000|2021-11-04 12:50:00|25183.2|25175.2|25188.7|25180.7|25191.2|25183.2|25182.2|25174.2|61
1636030500000|2021-11-04 12:55:00|25189.2|25181.2|25193.7|25185.7|25196.7|25188.7|25189.2|25181.2|99
1636030800000|2021-11-04 13:00:00|25194.2|25186.2|25189.7|25181.7|25197.2|25189.2|25186.7|25178.7|78
1636031100000|2021-11-04 13:05:00|25189.2|25181.2|25190.7|25182.7|25191.2|25183.2|25182.7|25174.7|83
1636031400000|2021-11-04 13:10:00|25191.2|25183.2|25200.7|25192.7|25204.7|25196.7|25190.7|25182.7|123
1636031700000|2021-11-04 13:15:00|25200.2|25192.2|25203.2|25195.2|25206.7|25198.7|25200.2|25192.2|50
1636032000000|2021-11-04 13:20:00|25202.7|25194.7|25198.7|25190.7|25205.7|25197.7|25196.7|25188.7|56
1636032300000|2021-11-04 13:25:00|25199.2|25191.2|25189.7|25181.7|25201.7|25193.7|25183.2|25175.2|109
1636032600000|2021-11-04 13:30:00|25189.2|25181.2|25163.7|25155.7|25193.7|25185.7|25162.2|25154.2|534
1636032900000|2021-11-04 13:35:00|25164.2|25156.2|25166.7|25158.7|25181.2|25173.2|25160.2|25152.2|265
1636033200000|2021-11-04 13:40:00|25166.2|25158.2|25154.7|25146.7|25170.7|25162.7|25150.2|25142.2|240
1636033500000|2021-11-04 13:45:00|25154.2|25146.2|25134.7|25126.7|25167.2|25159.2|25132.2|25124.2|340
1636033800000|2021-11-04 13:50:00|25132.7|25124.7|25148.7|25140.7|25151.7|25143.7|25126.2|25118.2|288
1636034100000|2021-11-04 13:55:00|25149.2|25141.2|25146.7|25138.7|25165.2|25157.2|25146.2|25138.2|339
1636034400000|2021-11-04 14:00:00|25145.7|25137.7|25107.2|25099.2|25147.2|25139.2|25099.7|25091.7|441
1636034700000|2021-11-04 14:05:00|25106.2|25098.2|25121.7|25113.7|25123.7|25115.7|25098.2|25090.2|190
1636035000000|2021-11-04 14:10:00|25122.2|25114.2|25126.7|25118.7|25140.7|25132.7|25121.7|25113.7|265
1636035300000|2021-11-04 14:15:00|25126.2|25118.2|25118.2|25110.2|25145.7|25137.7|25112.7|25104.7|233
1636035600000|2021-11-04 14:20:00|25118.7|25110.7|25114.2|25106.2|25120.2|25112.2|25104.2|25096.2|215
1636035900000|2021-11-04 14:25:00|25113.2|25105.2|25103.7|25095.7|25116.7|25108.7|25097.2|25089.2|208
1636036200000|2021-11-04 14:30:00|25104.7|25096.7|25112.7|25104.7|25125.2|25117.2|25102.7|25094.7|197
1636036500000|2021-11-04 14:35:00|25113.2|25105.2|25090.7|25082.7|25116.2|25108.2|25087.7|25079.7|266
1636036800000|2021-11-04 14:40:00|25091.7|25083.7|25065.7|25057.7|25096.7|25088.7|25063.2|25055.2|314
1636037100000|2021-11-04 14:45:00|25066.2|25058.2|25080.2|25072.2|25082.2|25074.2|25062.7|25054.7|217
1636037400000|2021-11-04 14:50:00|25078.7|25070.7|25053.7|25045.7|25079.2|25071.2|25053.2|25045.2|298
1636037700000|2021-11-04 14:55:00|25054.2|25046.2|25045.2|25037.2|25058.2|25050.2|25044.2|25036.2|297
1636038000000|2021-11-04 15:00:00|25044.7|25036.7|25016.7|25008.7|25046.2|25038.2|25010.2|25002.2|597
1636038300000|2021-11-04 15:05:00|25015.7|25007.7|24998.7|24990.7|25016.7|25008.7|24988.2|24980.2|462
1636038600000|2021-11-04 15:10:00|24999.2|24991.2|24993.2|24985.2|25018.7|25010.7|24991.2|24983.2|452
1636038900000|2021-11-04 15:15:00|24992.2|24984.2|24999.2|24991.2|24999.2|24991.2|24985.7|24977.7|185
1636039200000|2021-11-04 15:20:00|24998.7|24990.7|24972.7|24964.7|25001.2|24993.2|24972.7|24964.7|183
1636039500000|2021-11-04 15:25:00|24972.2|24964.2|24956.7|24948.7|24972.7|24964.7|24953.7|24945.7|348
1636039800000|2021-11-04 15:30:00|24957.2|24949.2|24962.7|24954.7|24977.2|24969.2|24954.7|24946.7|175
1636040100000|2021-11-04 15:35:00|24963.2|24955.2|24968.2|24960.2|24971.7|24963.7|24958.7|24950.7|137
1636040400000|2021-11-04 15:40:00|24967.7|24959.7|24964.7|24956.7|24972.2|24964.2|24961.7|24953.7|152
1636040700000|2021-11-04 15:45:00|24965.7|24957.7|24954.7|24946.7|24966.7|24958.7|24948.7|24940.7|186
1636041000000|2021-11-04 15:50:00|24955.2|24947.2|24971.7|24963.7|24972.2|24964.2|24951.7|24943.7|167
1636041300000|2021-11-04 15:55:00|24972.2|24964.2|25008.7|25000.7|25010.7|25002.7|24971.7|24963.7|359
1636041600000|2021-11-04 16:00:00|25009.2|25001.2|24980.7|24972.7|25012.2|25004.2|24978.7|24970.7|222
1636041900000|2021-11-04 16:05:00|24980.2|24972.2|24982.2|24974.2|24988.2|24980.2|24977.7|24969.7|119
1636042200000|2021-11-04 16:10:00|24982.7|24974.7|24981.7|24973.7|24983.7|24975.7|24971.2|24963.2|187
1636042500000|2021-11-04 16:15:00|24981.2|24973.2|24975.2|24967.2|24988.7|24980.7|24963.2|24955.2|171
1636042800000|2021-11-04 16:20:00|24975.7|24967.7|24971.7|24963.7|24985.2|24977.2|24971.2|24963.2|93
1636043100000|2021-11-04 16:25:00|24971.2|24963.2|24971.2|24963.2|24979.2|24971.2|24968.2|24960.2|52
1636043400000|2021-11-04 16:30:00|24971.7|24963.7|24977.7|24969.7|24979.2|24971.2|24962.7|24954.7|67
1636043700000|2021-11-04 16:35:00|24978.2|24970.2|24980.2|24972.2|24994.7|24986.7|24977.7|24969.7|162
1636044000000|2021-11-04 16:40:00|24980.7|24972.7|24985.2|24977.2|24986.2|24978.2|24975.7|24967.7|51
1636044300000|2021-11-04 16:45:00|24984.7|24976.7|24979.2|24971.2|24986.2|24978.2|24976.2|24968.2|51
1636044600000|2021-11-04 16:50:00|24979.7|24971.7|24978.7|24970.7|24982.7|24974.7|24976.7|24968.7|27
1636044900000|2021-11-04 16:55:00|24978.2|24970.2|24975.2|24967.2|24979.7|24971.7|24972.7|24964.7|31
1636045200000|2021-11-04 17:00:00|24974.7|24966.7|24956.2|24948.2|24976.2|24968.2|24954.2|24946.2|80
1636045500000|2021-11-04 17:05:00|24955.7|24947.7|24963.7|24955.7|24965.7|24957.7|24953.2|24945.2|26
1636045800000|2021-11-04 17:10:00|24964.2|24956.2|24984.7|24976.7|24984.7|24976.7|24961.7|24953.7|41
1636046100000|2021-11-04 17:15:00|24984.2|24976.2|24980.7|24972.7|24988.2|24980.2|24979.2|24971.2|92
1636046400000|2021-11-04 17:20:00|24980.2|24972.2|24966.2|24958.2|24982.7|24974.7|24961.2|24953.2|57
1636046700000|2021-11-04 17:25:00|24965.7|24957.7|24955.2|24947.2|24966.2|24958.2|24951.2|24943.2|128
1636047000000|2021-11-04 17:30:00|24954.7|24946.7|24952.7|24944.7|24963.2|24955.2|24952.2|24944.2|44
1636047300000|2021-11-04 17:35:00|24953.2|24945.2|24940.7|24932.7|24954.2|24946.2|24939.7|24931.7|168
1636047600000|2021-11-04 17:40:00|24941.2|24933.2|24953.7|24945.7|24953.7|24945.7|24941.2|24933.2|141
1636047900000|2021-11-04 17:45:00|24953.2|24945.2|24942.2|24934.2|24955.7|24947.7|24937.7|24929.7|58
1636048200000|2021-11-04 17:50:00|24942.7|24934.7|24949.2|24941.2|24949.2|24941.2|24939.2|24931.2|35
1636048500000|2021-11-04 17:55:00|24948.7|24940.7|24957.2|24949.2|24958.2|24950.2|24947.7|24939.7|79
1636048800000|2021-11-04 18:00:00|24956.7|24948.7|24935.7|24927.7|24960.2|24952.2|24935.7|24927.7|47
1636049100000|2021-11-04 18:05:00|24935.2|24927.2|24948.7|24940.7|24950.2|24942.2|24929.7|24921.7|237
1636049400000|2021-11-04 18:10:00|24949.2|24941.2|24956.2|24948.2|24956.7|24948.7|24941.7|24933.7|121
1636049700000|2021-11-04 18:15:00|24955.7|24947.7|24960.7|24952.7|24961.7|24953.7|24946.2|24938.2|39
1636050000000|2021-11-04 18:20:00|24960.2|24952.2|24963.7|24955.7|24963.7|24955.7|24958.2|24950.2|37
1636050300000|2021-11-04 18:25:00|24963.2|24955.2|24958.2|24950.2|24971.2|24963.2|24956.2|24948.2|27
1636050600000|2021-11-04 18:30:00|24957.7|24949.7|24961.7|24953.7|24964.7|24956.7|24956.2|24948.2|21
1636050900000|2021-11-04 18:35:00|24962.2|24954.2|24965.7|24957.7|24967.2|24959.2|24960.7|24952.7|38
1636051200000|2021-11-04 18:40:00|24964.2|24956.2|24966.7|24958.7|24967.2|24959.2|24959.7|24951.7|26
1636051500000|2021-11-04 18:45:00|24966.2|24958.2|24956.2|24948.2|24970.2|24962.2|24954.2|24946.2|53
1636051800000|2021-11-04 18:50:00|24956.7|24948.7|24962.2|24954.2|24964.7|24956.7|24951.2|24943.2|91
1636052100000|2021-11-04 18:55:00|24960.7|24952.7|24966.2|24936.2|24966.2|24953.7|24947.7|24936.2|99
1636052400000|2021-11-04 19:00:00|24966|24936|24959.5|24929.5|24967.1|24937.1|24955.6|24925.6|0
1636052700000|2021-11-04 19:05:00|24959.7|24929.7|24955.7|24925.7|24960.9|24930.9|24953.1|24923.1|0
1636053000000|2021-11-04 19:10:00|24955.9|24925.9|24958.2|24928.2|24959|24929|24955.2|24925.2|0
1636053300000|2021-11-04 19:15:00|24958.5|24928.5|24956.4|24926.4|24959.2|24929.2|24950.6|24920.6|0
1636053600000|2021-11-04 19:20:00|24956.2|24926.2|24964.6|24934.6|24966.2|24936.2|24956.2|24926.2|0
1636053900000|2021-11-04 19:25:00|24964.5|24934.5|24959.3|24929.3|24966.7|24936.7|24958.6|24928.6|0
1636054200000|2021-11-04 19:30:00|24959.9|24929.9|24962.7|24932.7|24968.3|24938.3|24959.9|24929.9|0
1636054500000|2021-11-04 19:35:00|24962.5|24932.5|24962|24932|24963.4|24933.4|24954.1|24924.1|0
1636054800000|2021-11-04 19:40:00|24962.2|24932.2|24945.3|24915.3|24963|24933|24939.8|24909.8|0
1636055100000|2021-11-04 19:45:00|24945.5|24915.5|24971.8|24941.8|24972|24942|24944.3|24914.3|0
1636055400000|2021-11-04 19:50:00|24972.4|24942.4|24982.9|24952.9|24982.9|24952.9|24972.4|24942.4|0
1636055700000|2021-11-04 19:55:00|24982.7|24952.7|24997.5|24967.5|24998.6|24968.6|24970.6|24940.6|0
1636056000000|2021-11-04 20:00:00|24997.3|24967.3|24986|24956|24998|24968|24985|24955|0
1636056300000|2021-11-04 20:05:00|24985.5|24955.5|24984.4|24954.4|24988.2|24958.2|24983.5|24953.5|0
1636056600000|2021-11-04 20:10:00|24985|24955|24990.5|24960.5|24990.5|24960.5|24982.3|24952.3|0
1636056900000|2021-11-04 20:15:00|24990|24960|24991.8|24961.8|24993.8|24963.8|24989.4|24959.4|0
1636057200000|2021-11-04 20:20:00|24991.3|24961.3|24991.1|24961.1|24991.6|24961.6|24989.1|24959.1|0
1636057500000|2021-11-04 20:25:00|24991.2|24961.2|24993.2|24963.2|24993.8|24963.8|24991.2|24961.2|0
1636057800000|2021-11-04 20:30:00|24992.5|24962.5|25002.1|24972.1|25002.1|24972.1|24992.5|24962.5|0
1636058100000|2021-11-04 20:35:00|25002.6|24972.6|24995.3|24965.3|25005.1|24975.1|24994.4|24964.4|0
1636058400000|2021-11-04 20:40:00|24995.8|24965.8|24993.9|24963.9|24995.8|24965.8|24993.3|24963.3|0
1636058700000|2021-11-04 20:45:00|24993.3|24963.3|24990.6|24960.6|24994.9|24964.9|24990.6|24960.6|0
1636059000000|2021-11-04 20:50:00|24991.2|24961.2|24990.7|24960.7|24992.6|24962.6|24990.1|24960.1|0
1636059300000|2021-11-04 20:55:00|24989.3|24959.3|24986.9|24956.9|24990.9|24960.9|24986.6|24956.6|0
1636059600000|2021-11-04 21:00:00|24987.2|24957.2|24986.5|24956.5|24987.9|24957.9|24986.5|24956.5|0
1636059900000|2021-11-04 21:05:00|24986.4|24956.4|24987|24957|24987.2|24957.2|24985.8|24955.8|0
1636060200000|2021-11-04 21:10:00|24986.4|24956.4|24988.7|24958.7|24988.9|24958.9|24986.4|24956.4|0
1636060500000|2021-11-04 21:15:00|24988.6|24958.6|24988.7|24958.7|24988.7|24958.7|24988.4|24958.4|0
1636060800000|2021-11-04 21:20:00|24988.8|24958.8|24988.8|24958.8|24988.8|24958.8|24988.8|24958.8|0
1636061100000|2021-11-04 21:25:00|24988.9|24958.9|24988.8|24958.8|24988.9|24958.9|24988.8|24958.8|0
1636061400000|2021-11-04 21:30:00|24988.9|24958.9|24990.8|24960.8|24990.8|24960.8|24988.8|24958.8|0
1636061700000|2021-11-04 21:35:00|24990.4|24960.4|24991.5|24961.5|24991.5|24961.5|24990.4|24960.4|0
1636062000000|2021-11-04 21:40:00|24986.4|24956.4|24990|24960|24990|24960|24986.4|24956.4|0
1636062300000|2021-11-04 21:45:00|24988.9|24958.9|24990.6|24960.6|24990.6|24960.6|24988.9|24958.9|0
1636062600000|2021-11-04 21:50:00|24991|24961|24991.2|24961.2|24991.2|24961.2|24990.2|24960.2|0
1636062900000|2021-11-04 21:55:00|24990.2|24960.2|24989|24959|24991.2|24961.2|24989|24959|0
1636063200000|2021-11-04 22:00:00|24986.2|24956.2|24983.6|24953.6|24988.9|24958.9|24979.8|24949.8|0
1636063500000|2021-11-04 22:05:00|24983|24953|24983.6|24953.6|24984.7|24954.7|24982.5|24952.5|0
1636063800000|2021-11-04 22:10:00|24984.7|24954.7|24987.4|24957.4|24987.9|24957.9|24984.7|24954.7|0
1636064100000|2021-11-04 22:15:00|24986.8|24956.8|24990.4|24960.4|24992.1|24962.1|24985.3|24955.3|0
1636064400000|2021-11-04 22:20:00|24988.3|24958.3|24995.2|24965.2|24995.2|24965.2|24988.3|24958.3|0
1636064700000|2021-11-04 22:25:00|24996.2|24966.2|24998.2|24968.2|25002.4|24972.4|24996.2|24966.2|0
1636065000000|2021-11-04 22:30:00|24999.2|24969.2|24997.1|24967.1|25001.4|24971.4|24996|24966|0
1636065300000|2021-11-04 22:35:00|24998.2|24968.2|24998.9|24968.9|25002.1|24972.1|24998.2|24968.2|0
1636065600000|2021-11-04 22:40:00|24997.8|24967.8|24995.7|24965.7|24997.8|24967.8|24994.6|24964.6|0
1636065900000|2021-11-04 22:45:00|24996.7|24966.7|25001|24971|25001|24971|24995.7|24965.7|0
1636066200000|2021-11-04 22:50:00|25001.1|24971.1|24997.5|24967.5|25003.2|24973.2|24996.4|24966.4|0
1636066500000|2021-11-04 22:55:00|24997.7|24967.7|25002.6|24972.6|25002.7|24972.7|24997.7|24967.7|0
1636066800000|2021-11-04 23:00:00|25003.7|24973.7|25001.3|24971.3|25003.7|24973.7|24999.4|24969.4|0
1636067100000|2021-11-04 23:05:00|25000.8|24970.8|25007.5|24977.5|25008.1|24978.1|25000.8|24970.8|0
1636067400000|2021-11-04 23:10:00|25006.4|24976.4|25005.4|24975.4|25007.6|24977.6|25005.4|24975.4|0
1636067700000|2021-11-04 23:15:00|25004.4|24974.4|25002.8|24972.8|25004.4|24974.4|25002|24972|0
1636068000000|2021-11-04 23:20:00|25002.3|24972.3|25001.2|24971.2|25002.3|24972.3|24999.1|24969.1|0
1636068300000|2021-11-04 23:25:00|25002.3|24972.3|24999.1|24969.1|25002.5|24972.5|24998|24968|0
1636068600000|2021-11-04 23:30:00|25000.2|24970.2|25008.1|24978.1|25009.2|24979.2|24998|24968|0
1636068900000|2021-11-04 23:35:00|25009.2|24979.2|25004.9|24974.9|25009.2|24979.2|25003.8|24973.8|0
1636069200000|2021-11-04 23:40:00|25003.8|24973.8|25010.9|24980.9|25012.7|24982.7|25003.8|24973.8|0
1636069500000|2021-11-04 23:45:00|25011.9|24981.9|25015.9|24985.9|25017|24987|25011.9|24981.9|0
1636069800000|2021-11-04 23:50:00|25017|24987|25024.7|24994.7|25024.7|24994.7|25017|24987|0
1636070100000|2021-11-04 23:55:00|25025.8|24995.8|25026.4|24996.4|25026.4|24996.4|25022.5|24992.5|0
1636070400000|2021-11-05 00:00:00|25025.3|24995.3|25019.7|24989.7|25025.3|24995.3|25018.7|24988.7|0
1636070700000|2021-11-05 00:05:00|25020.8|24990.8|25019.6|24989.6|25022.6|24992.6|25016.2|24986.2|0
1636071000000|2021-11-05 00:10:00|25019|24989|25016.2|24986.2|25020.6|24990.6|25015.1|24985.1|0
1636071300000|2021-11-05 00:15:00|25017.2|24987.2|25028.4|24998.4|25030.7|25000.7|25016.2|24986.2|0
1636071600000|2021-11-05 00:20:00|25027.9|24997.9|25023.1|24993.1|25028.4|24998.4|25018.5|24988.5|0
1636071900000|2021-11-05 00:25:00|25022.6|24992.6|25014.8|24984.8|25022.6|24992.6|25011.3|24981.3|0
1636072200000|2021-11-05 00:30:00|25014.5|24984.5|25005.7|24975.7|25014.5|24984.5|25005.7|24975.7|0
1636072500000|2021-11-05 00:35:00|25002.8|24972.8|25007.7|24977.7|25007.7|24977.7|25002.8|24972.8|0
1636072800000|2021-11-05 00:40:00|25007.2|24977.2|25008.5|24978.5|25008.5|24978.5|25002.7|24972.7|0
1636073100000|2021-11-05 00:45:00|25008|24978|25012.8|24982.8|25014.8|24984.8|25006|24976|0
1636073400000|2021-11-05 00:50:00|25013.6|24983.6|25014.3|24984.3|25014.3|24984.3|25009.1|24979.1|0
1636073700000|2021-11-05 00:55:00|25014.8|24984.8|25018.2|24988.2|25019|24989|25014.3|24984.3|0
1636074000000|2021-11-05 01:00:00|25018.8|24988.8|24962.8|24932.8|25020.7|24990.7|24962.8|24932.8|0
1636074300000|2021-11-05 01:05:00|24963.4|24933.4|25000.3|24970.3|25005.6|24975.6|24931.9|24901.9|0
1636074600000|2021-11-05 01:10:00|25000.9|24970.9|24994.3|24964.3|25003.9|24973.9|24992.7|24962.7|0
1636074900000|2021-11-05 01:15:00|24994.8|24964.8|24971.7|24966.7|25008.2|25003.2|24938.2|24933.2|2119
1636075200000|2021-11-05 01:20:00|24971.2|24966.2|24962.2|24957.2|24991.7|24986.7|24952.2|24947.2|1478
1636075500000|2021-11-05 01:25:00|24962.7|24957.7|24985.2|24980.2|24987.2|24982.2|24953.7|24948.7|1844
1636075800000|2021-11-05 01:30:00|24984.7|24979.7|24874.7|24869.7|24996.7|24991.7|24867.2|24862.2|4569
1636076100000|2021-11-05 01:35:00|24878.2|24873.2|24806.2|24801.2|24904.2|24899.2|24772.2|24767.2|4897
1636076400000|2021-11-05 01:40:00|24804.7|24799.7|24822.7|24817.7|24847.7|24842.7|24784.7|24779.7|3275
1636076700000|2021-11-05 01:45:00|24823.7|24818.7|24882.7|24877.7|24899.2|24894.2|24795.7|24790.7|4216
1636077000000|2021-11-05 01:50:00|24882.2|24877.2|24882.7|24877.7|24918.7|24913.7|24857.2|24852.2|2524
1636077300000|2021-11-05 01:55:00|24879.7|24874.7|24868.2|24863.2|24896.2|24891.2|24832.7|24827.7|2210
1636077600000|2021-11-05 02:00:00|24867.7|24862.7|24958.2|24953.2|24980.7|24975.7|24847.2|24842.2|3617
1636077900000|2021-11-05 02:05:00|24958.7|24953.7|25007.7|25002.7|25017.2|25012.2|24918.7|24913.7|3877
1636078200000|2021-11-05 02:10:00|25008.2|25003.2|24986.2|24981.2|25014.2|25009.2|24961.7|24956.7|1900
1636078500000|2021-11-05 02:15:00|24985.7|24980.7|24940.2|24935.2|24998.2|24993.2|24914.2|24909.2|1774
1636078800000|2021-11-05 02:20:00|24940.7|24935.7|24976.7|24971.7|24976.7|24971.7|24917.7|24912.7|1245
1636079100000|2021-11-05 02:25:00|24978.2|24973.2|25034.2|25029.2|25044.2|25039.2|24975.2|24970.2|1850
1636079400000|2021-11-05 02:30:00|25034.7|25029.7|25015.2|25010.2|25046.2|25041.2|25003.2|24998.2|1258
1636079700000|2021-11-05 02:35:00|25015.7|25010.7|25013.2|25008.2|25020.2|25015.2|24988.7|24983.7|908
1636080000000|2021-11-05 02:40:00|25012.7|25007.7|25033.7|25028.7|25057.2|25052.2|25001.2|24996.2|1508
1636080300000|2021-11-05 02:45:00|25032.2|25027.2|24978.7|24973.7|25035.2|25030.2|24974.7|24969.7|1234
1636080600000|2021-11-05 02:50:00|24978.2|24973.2|24994.2|24989.2|25006.7|25001.7|24968.2|24963.2|844
1636080900000|2021-11-05 02:55:00|24992.2|24987.2|24981.2|24976.2|25024.2|25019.2|24981.2|24976.2|689
1636081200000|2021-11-05 03:00:00|24982.2|24977.2|25005.7|25000.7|25027.7|25022.7|24979.2|24974.2|709
1636081500000|2021-11-05 03:05:00|25005.2|25000.2|25024.2|25019.2|25032.7|25027.7|25000.7|24995.7|405
1636081800000|2021-11-05 03:10:00|25024.7|25019.7|25029.7|25024.7|25037.7|25032.7|25011.2|25006.2|443
1636082100000|2021-11-05 03:15:00|25030.2|25025.2|25024.2|25019.2|25034.2|25029.2|24999.7|24994.7|501
1636082400000|2021-11-05 03:20:00|25023.7|25018.7|24995.2|24990.2|25026.2|25021.2|24981.7|24976.7|556
1636082700000|2021-11-05 03:25:00|24995.7|24990.7|24997.7|24992.7|25001.2|24996.2|24986.2|24981.2|375
1636083000000|2021-11-05 03:30:00|24996.2|24991.2|25011.2|25006.2|25016.2|25011.2|24993.7|24988.7|300
1636083300000|2021-11-05 03:35:00|25011.7|25006.7|24991.2|24986.2|25011.7|25006.7|24987.2|24982.2|242
1636083600000|2021-11-05 03:40:00|24990.7|24985.7|24936.2|24931.2|24991.2|24986.2|24926.7|24921.7|1267
1636083900000|2021-11-05 03:45:00|24937.2|24932.2|24976.2|24971.2|24976.7|24971.7|24933.2|24928.2|477
1636084200000|2021-11-05 03:50:00|24975.7|24970.7|24983.2|24978.2|24988.2|24983.2|24967.7|24962.7|352
1636084500000|2021-11-05 03:55:00|24983.7|24978.7|24996.7|24991.7|25005.2|25000.2|24983.7|24978.7|536
1636084800000|2021-11-05 04:00:00|25005.7|24975.7|25005.4|24975.4|25006.4|24976.4|25003.7|24973.7|0
1636085100000|2021-11-05 04:05:00|25005.9|24975.9|25012.4|24982.4|25012.4|24982.4|25003.9|24973.9|0
1636085400000|2021-11-05 04:10:00|25011.9|24981.9|25011.7|24981.7|25012.9|24982.9|25010.4|24980.4|0
1636085700000|2021-11-05 04:15:00|25012.4|24982.4|25010.7|24980.7|25012.9|24982.9|25009.4|24979.4|0
1636086000000|2021-11-05 04:20:00|25011.4|24981.4|25009.2|24979.2|25011.4|24981.4|25009.2|24979.2|0
1636086300000|2021-11-05 04:25:00|25008.9|24978.9|25009.2|24979.2|25009.2|24979.2|25008.7|24978.7|0
1636086600000|2021-11-05 04:30:00|25009.7|24979.7|25009|24979|25012.5|24982.5|25009|24979|0
1636086900000|2021-11-05 04:35:00|25009.3|24979.3|25011.6|24981.6|25012.1|24982.1|25008.5|24978.5|0
1636087200000|2021-11-05 04:40:00|25011|24981|25008.3|24978.3|25011|24981|25007.1|24977.1|0
1636087500000|2021-11-05 04:45:00|25009|24979|25009.1|24979.1|25011.1|24981.1|25008.3|24978.3|0
1636087800000|2021-11-05 04:50:00|25007.6|24977.6|25009.6|24979.6|25009.6|24979.6|25007.6|24977.6|0
1636088100000|2021-11-05 04:55:00|25008.9|24978.9|25009.6|24979.6|25010.2|24980.2|25008.2|24978.2|0
1636088400000|2021-11-05 05:00:00|25008.2|24978.2|24983.2|24978.2|25008.2|24996.7|24970.2|24965.2|848
1636088700000|2021-11-05 05:05:00|24982.2|24977.2|25000.7|24995.7|25003.7|24998.7|24976.7|24971.7|371
1636089000000|2021-11-05 05:10:00|25000.2|24995.2|24997.2|24992.2|25003.2|24998.2|24982.2|24977.2|303
1636089300000|2021-11-05 05:15:00|24997.7|24992.7|24995.2|24990.2|25010.2|25005.2|24985.2|24980.2|492
1636089600000|2021-11-05 05:20:00|24995.7|24990.7|24988.7|24983.7|25003.7|24998.7|24985.7|24980.7|255
1636089900000|2021-11-05 05:25:00|24986.2|24981.2|24984.2|24979.2|24997.7|24992.7|24965.2|24960.2|625
1636090200000|2021-11-05 05:30:00|24984.7|24979.7|24964.2|24959.2|24986.2|24981.2|24960.2|24955.2|445
1636090500000|2021-11-05 05:35:00|24964.7|24959.7|24972.2|24967.2|24983.2|24978.2|24964.7|24959.7|308
1636090800000|2021-11-05 05:40:00|24971.7|24966.7|24963.2|24958.2|24975.2|24970.2|24963.2|24958.2|230
1636091100000|2021-11-05 05:45:00|24962.7|24957.7|24952.2|24947.2|24964.7|24959.7|24937.2|24932.2|749
1636091400000|2021-11-05 05:50:00|24952.7|24947.7|24945.2|24940.2|24967.2|24962.2|24940.7|24935.7|440
1636091700000|2021-11-05 05:55:00|24943.2|24938.2|24942.7|24937.7|24952.2|24947.2|24938.2|24933.2|290
1636092000000|2021-11-05 06:00:00|24945.2|24940.2|24909.7|24904.7|24946.2|24941.2|24908.2|24903.2|819
1636092300000|2021-11-05 06:05:00|24909.2|24904.2|24898.2|24893.2|24916.2|24911.2|24887.7|24882.7|939
1636092600000|2021-11-05 06:10:00|24897.7|24892.7|24918.2|24913.2|24918.7|24913.7|24889.2|24884.2|542
1636092900000|2021-11-05 06:15:00|24919.2|24914.2|24939.2|24934.2|24942.2|24937.2|24905.2|24900.2|723
1636093200000|2021-11-05 06:20:00|24939.7|24934.7|24918.7|24913.7|24942.7|24937.7|24916.2|24911.2|464
1636093500000|2021-11-05 06:25:00|24918.2|24913.2|24940.7|24935.7|24947.7|24942.7|24917.2|24912.2|462
1636093800000|2021-11-05 06:30:00|24939.2|24934.2|24913.7|24908.7|24946.7|24941.7|24908.2|24903.2|493
1636094100000|2021-11-05 06:35:00|24913.2|24908.2|24898.2|24893.2|24914.7|24909.7|24892.7|24887.7|538
1636094400000|2021-11-05 06:40:00|24897.7|24892.7|24888.2|24883.2|24901.7|24896.7|24868.2|24863.2|849
1636094700000|2021-11-05 06:45:00|24888.7|24883.7|24887.2|24882.2|24898.2|24893.2|24880.2|24875.2|506
1636095000000|2021-11-05 06:50:00|24887.7|24882.7|24887.2|24882.2|24898.2|24893.2|24878.2|24873.2|382
1636095300000|2021-11-05 06:55:00|24886.7|24881.7|24889.7|24884.7|24895.2|24890.2|24883.7|24878.7|234
1636095600000|2021-11-05 07:00:00|24890.2|24885.2|24836.7|24831.7|24898.7|24893.7|24834.2|24829.2|1534
1636095900000|2021-11-05 07:05:00|24837.2|24832.2|24851.2|24846.2|24854.2|24849.2|24835.7|24830.7|616
1636096200000|2021-11-05 07:10:00|24850.7|24845.7|24794.7|24789.7|24851.7|24846.7|24775.7|24770.7|2121
1636096500000|2021-11-05 07:15:00|24795.2|24790.2|24811.7|24806.7|24812.7|24807.7|24783.7|24778.7|1516
1636096800000|2021-11-05 07:20:00|24811.2|24806.2|24789.2|24784.2|24814.2|24809.2|24787.7|24782.7|1010
1636097100000|2021-11-05 07:25:00|24788.7|24783.7|24728.7|24723.7|24790.7|24785.7|24727.7|24722.7|2055
1636097400000|2021-11-05 07:30:00|24729.2|24724.2|24750.2|24745.2|24757.2|24752.2|24712.2|24707.2|1336
1636097700000|2021-11-05 07:35:00|24746.2|24741.2|24778.7|24773.7|24780.7|24775.7|24741.2|24736.2|951
1636098000000|2021-11-05 07:40:00|24779.2|24774.2|24797.2|24792.2|24806.7|24801.7|24778.2|24773.2|919
1636098300000|2021-11-05 07:45:00|24797.7|24792.7|24827.7|24822.7|24830.2|24825.2|24793.7|24788.7|882
1636098600000|2021-11-05 07:50:00|24827.2|24822.2|24846.7|24841.7|24880.2|24875.2|24824.2|24819.2|2156
1636098900000|2021-11-05 07:55:00|24847.7|24842.7|24862.2|24857.2|24868.7|24863.7|24847.7|24842.7|1271
1636099200000|2021-11-05 08:00:00|24852.7|24847.7|24864.7|24859.7|24873.2|24868.2|24848.2|24843.2|1263
1636099500000|2021-11-05 08:05:00|24864.2|24859.2|24912.7|24907.7|24913.7|24908.7|24847.2|24842.2|1803
1636099800000|2021-11-05 08:10:00|24914.2|24909.2|24929.2|24924.2|24929.7|24924.7|24886.2|24881.2|1578
1636100100000|2021-11-05 08:15:00|24928.7|24923.7|24917.7|24912.7|24929.2|24924.2|24907.2|24902.2|697
1636100400000|2021-11-05 08:20:00|24918.2|24913.2|24915.7|24910.7|24918.7|24913.7|24906.2|24901.2|455
1636100700000|2021-11-05 08:25:00|24915.2|24910.2|24896.2|24891.2|24923.2|24918.2|24879.2|24874.2|897
1636101000000|2021-11-05 08:30:00|24900.2|24870.2|24905|24875|24905.7|24875.7|24896.8|24866.8|1
1636101300000|2021-11-05 08:35:00|24903.6|24873.6|24899.4|24869.4|24908.1|24878.1|24899.4|24869.4|0
1636101600000|2021-11-05 08:40:00|24898|24868|24899|24869|24903.3|24873.3|24891.5|24861.5|0
1636101900000|2021-11-05 08:45:00|24897.6|24867.6|24900|24870|24902.2|24872.2|24895.4|24865.4|0
1636102200000|2021-11-05 08:50:00|24900.6|24870.6|24905.1|24875.1|24907.1|24877.1|24896.6|24866.6|0
1636102500000|2021-11-05 08:55:00|24905.8|24875.8|24892.2|24862.2|24907.1|24877.1|24886.4|24856.4|0
1636102800000|2021-11-05 09:00:00|24893.6|24863.6|24908.6|24878.6|24911.7|24881.7|24893.6|24863.6|0
1636103100000|2021-11-05 09:05:00|24910.1|24880.1|24911.9|24881.9|24912.4|24882.4|24904.2|24874.2|0
1636103400000|2021-11-05 09:10:00|24910.4|24880.4|24919.2|24889.2|24919.2|24889.2|24910.4|24880.4|0
1636103700000|2021-11-05 09:15:00|24906.2|24898.2|24899.7|24891.7|24913.7|24905.7|24896.7|24888.7|157
1636104000000|2021-11-05 09:20:00|24899.2|24891.2|24888.7|24880.7|24905.2|24897.2|24887.7|24879.7|114
1636104300000|2021-11-05 09:25:00|24889.2|24881.2|24879.2|24871.2|24890.2|24882.2|24877.2|24869.2|137
1636104600000|2021-11-05 09:30:00|24879.7|24871.7|24886.2|24878.2|24886.2|24878.2|24879.7|24871.7|67
1636104900000|2021-11-05 09:35:00|24885.7|24877.7|24874.2|24866.2|24885.7|24877.7|24868.7|24860.7|89
1636105200000|2021-11-05 09:40:00|24874.7|24866.7|24875.7|24867.7|24881.7|24873.7|24872.2|24864.2|48
1636105500000|2021-11-05 09:45:00|24875.2|24867.2|24877.2|24869.2|24878.7|24870.7|24870.2|24862.2|39
1636105800000|2021-11-05 09:50:00|24876.7|24868.7|24874.2|24866.2|24880.2|24872.2|24873.2|24865.2|37
1636106100000|2021-11-05 09:55:00|24874.7|24866.7|24878.2|24870.2|24884.2|24876.2|24874.7|24866.7|43
1636106400000|2021-11-05 10:00:00|24878.7|24870.7|24876.2|24868.2|24882.2|24874.2|24873.2|24865.2|66
1636106700000|2021-11-05 10:05:00|24875.7|24867.7|24872.2|24864.2|24879.2|24871.2|24866.7|24858.7|77
1636107000000|2021-11-05 10:10:00|24872.7|24864.7|24871.2|24863.2|24875.2|24867.2|24870.7|24862.7|41
1636107300000|2021-11-05 10:15:00|24870.7|24862.7|24880.7|24872.7|24881.2|24873.2|24870.7|24862.7|21
1636107600000|2021-11-05 10:20:00|24881.7|24873.7|24884.2|24876.2|24896.2|24888.2|24881.2|24873.2|126
1636107900000|2021-11-05 10:25:00|24884.7|24876.7|24881.7|24873.7|24887.7|24879.7|24880.2|24872.2|34
1636108200000|2021-11-05 10:30:00|24881.2|24873.2|24880.2|24872.2|24884.2|24876.2|24877.2|24869.2|34
1636108500000|2021-11-05 10:35:00|24880.7|24872.7|24887.7|24879.7|24888.2|24880.2|24879.2|24871.2|17
1636108800000|2021-11-05 10:40:00|24888.2|24880.2|24879.2|24871.2|24891.2|24883.2|24878.7|24870.7|36
1636109100000|2021-11-05 10:45:00|24879.7|24871.7|24902.2|24894.2|24906.2|24898.2|24878.7|24870.7|281
1636109400000|2021-11-05 10:50:00|24904.2|24896.2|24921.2|24913.2|24923.2|24915.2|24902.2|24894.2|116
1636109700000|2021-11-05 10:55:00|24920.7|24912.7|24935.2|24927.2|24935.7|24927.7|24915.7|24907.7|151
1636110000000|2021-11-05 11:00:00|24934.7|24926.7|24940.2|24932.2|24941.2|24933.2|24928.7|24920.7|86
1636110300000|2021-11-05 11:05:00|24940.7|24932.7|24938.2|24930.2|24941.7|24933.7|24935.2|24927.2|54
1636110600000|2021-11-05 11:10:00|24938.7|24930.7|24930.2|24922.2|24944.7|24936.7|24927.2|24919.2|118
1636110900000|2021-11-05 11:15:00|24930.7|24922.7|24926.7|24918.7|24933.7|24925.7|24926.7|24918.7|26
1636111200000|2021-11-05 11:20:00|24927.2|24919.2|24924.7|24916.7|24929.7|24921.7|24916.7|24908.7|106
1636111500000|2021-11-05 11:25:00|24924.2|24916.2|24910.2|24902.2|24927.2|24919.2|24901.7|24893.7|151
1636111800000|2021-11-05 11:30:00|24910.7|24902.7|24917.2|24909.2|24920.2|24912.2|24908.7|24900.7|71
1636112100000|2021-11-05 11:35:00|24917.7|24909.7|24913.2|24905.2|24924.7|24916.7|24913.2|24905.2|53
1636112400000|2021-11-05 11:40:00|24913.7|24905.7|24916.7|24908.7|24917.2|24909.2|24910.2|24902.2|72
1636112700000|2021-11-05 11:45:00|24917.2|24909.2|24915.2|24907.2|24919.2|24911.2|24910.7|24902.7|49
1636113000000|2021-11-05 11:50:00|24914.7|24906.7|24913.7|24905.7|24916.2|24908.2|24911.2|24903.2|17
1636113300000|2021-11-05 11:55:00|24914.2|24906.2|24921.2|24913.2|24926.2|24918.2|24910.7|24902.7|96
1636113600000|2021-11-05 12:00:00|24920.2|24912.2|24928.2|24920.2|24928.7|24920.7|24916.7|24908.7|85
1636113900000|2021-11-05 12:05:00|24927.7|24919.7|24929.2|24921.2|24939.7|24931.7|24926.7|24918.7|153
1636114200000|2021-11-05 12:10:00|24928.2|24920.2|24928.7|24920.7|24931.7|24923.7|24922.2|24914.2|70
1636114500000|2021-11-05 12:15:00|24929.2|24921.2|24922.2|24914.2|24930.2|24922.2|24920.7|24912.7|32
1636114800000|2021-11-05 12:20:00|24921.7|24913.7|24922.7|24914.7|24926.2|24918.2|24917.7|24909.7|31
1636115100000|2021-11-05 12:25:00|24922.2|24914.2|24932.7|24924.7|24936.7|24928.7|24916.2|24908.2|73
1636115400000|2021-11-05 12:30:00|24932.2|24924.2|24942.2|24934.2|24944.2|24936.2|24900.7|24892.7|367
1636115700000|2021-11-05 12:35:00|24943.2|24935.2|24942.2|24934.2|24976.2|24968.2|24935.7|24927.7|432
1636116000000|2021-11-05 12:40:00|24942.7|24934.7|24945.2|24937.2|24959.2|24951.2|24940.2|24932.2|76
1636116300000|2021-11-05 12:45:00|24945.7|24937.7|24966.2|24958.2|24966.7|24958.7|24938.7|24930.7|74
1636116600000|2021-11-05 12:50:00|24965.7|24957.7|24964.7|24956.7|24968.2|24960.2|24959.2|24951.2|146
1636116900000|2021-11-05 12:55:00|24965.2|24957.2|24952.7|24944.7|24969.2|24961.2|24950.7|24942.7|77
1636117200000|2021-11-05 13:00:00|24952.2|24944.2|24959.2|24951.2|24966.2|24958.2|24949.2|24941.2|122
1636117500000|2021-11-05 13:05:00|24959.7|24951.7|24963.7|24955.7|24964.7|24956.7|24951.2|24943.2|54
1636117800000|2021-11-05 13:10:00|24964.2|24956.2|24982.2|24974.2|24982.7|24974.7|24963.7|24955.7|134
1636118100000|2021-11-05 13:15:00|24981.7|24973.7|24989.2|24981.2|24990.2|24982.2|24980.2|24972.2|91
1636118400000|2021-11-05 13:20:00|24989.7|24981.7|24985.7|24977.7|24993.2|24985.2|24979.7|24971.7|138
1636118700000|2021-11-05 13:25:00|24983.2|24975.2|24999.7|24991.7|25007.7|24999.7|24980.7|24972.7|290
1636119000000|2021-11-05 13:30:00|25000.2|24992.2|24940.7|24932.7|25005.2|24997.2|24927.2|24919.2|818
1636119300000|2021-11-05 13:35:00|24940.2|24932.2|24921.2|24913.2|24949.2|24941.2|24921.2|24913.2|347
1636119600000|2021-11-05 13:40:00|24922.2|24914.2|24941.7|24933.7|24952.7|24944.7|24919.2|24911.2|356
1636119900000|2021-11-05 13:45:00|24942.7|24934.7|24922.2|24914.2|24947.2|24939.2|24912.2|24904.2|347
1636120200000|2021-11-05 13:50:00|24922.7|24914.7|24925.7|24917.7|24931.7|24923.7|24907.2|24899.2|204
1636120500000|2021-11-05 13:55:00|24925.2|24917.2|24913.2|24905.2|24928.2|24920.2|24907.2|24899.2|168
1636120800000|2021-11-05 14:00:00|24912.7|24904.7|24919.2|24911.2|24925.7|24917.7|24908.7|24900.7|125
1636121100000|2021-11-05 14:05:00|24919.7|24911.7|24899.2|24891.2|24924.2|24916.2|24894.7|24886.7|197
1636121400000|2021-11-05 14:10:00|24898.7|24890.7|24907.2|24899.2|24916.7|24908.7|24890.7|24882.7|181
1636121700000|2021-11-05 14:15:00|24906.7|24898.7|24872.7|24864.7|24909.7|24901.7|24872.7|24864.7|219
1636122000000|2021-11-05 14:20:00|24873.2|24865.2|24886.7|24878.7|24890.2|24882.2|24856.2|24848.2|294
1636122300000|2021-11-05 14:25:00|24886.2|24878.2|24858.2|24850.2|24889.2|24881.2|24841.7|24833.7|274
1636122600000|2021-11-05 14:30:00|24857.7|24849.7|24843.2|24835.2|24864.2|24856.2|24840.2|24832.2|273
1636122900000|2021-11-05 14:35:00|24843.7|24835.7|24843.7|24835.7|24859.7|24851.7|24839.2|24831.2|143
1636123200000|2021-11-05 14:40:00|24842.7|24834.7|24821.2|24813.2|24845.7|24837.7|24820.7|24812.7|288
1636123500000|2021-11-05 14:45:00|24821.7|24813.7|24829.7|24821.7|24839.2|24831.2|24821.2|24813.2|191
1636123800000|2021-11-05 14:50:00|24829.2|24821.2|24799.2|24791.2|24836.2|24828.2|24796.7|24788.7|328
1636124100000|2021-11-05 14:55:00|24798.7|24790.7|24804.2|24796.2|24806.7|24798.7|24777.7|24769.7|909
1636124400000|2021-11-05 15:00:00|24805.2|24797.2|24826.7|24818.7|24833.2|24825.2|24801.7|24793.7|677
1636124700000|2021-11-05 15:05:00|24825.2|24817.2|24835.2|24827.2|24839.7|24831.7|24824.2|24816.2|374
1636125000000|2021-11-05 15:10:00|24834.7|24826.7|24854.2|24846.2|24854.7|24846.7|24821.2|24813.2|742
1636125300000|2021-11-05 15:15:00|24854.7|24846.7|24832.7|24824.7|24860.2|24852.2|24829.7|24821.7|710
1636125600000|2021-11-05 15:20:00|24832.2|24824.2|24832.7|24824.7|24839.2|24831.2|24815.2|24807.2|217
1636125900000|2021-11-05 15:25:00|24833.2|24825.2|24817.2|24809.2|24838.7|24830.7|24816.2|24808.2|135
1636126200000|2021-11-05 15:30:00|24816.7|24808.7|24813.2|24805.2|24824.7|24816.7|24812.2|24804.2|77
1636126500000|2021-11-05 15:35:00|24812.7|24804.7|24795.7|24787.7|24813.7|24805.7|24788.7|24780.7|180
1636126800000|2021-11-05 15:40:00|24795.2|24787.2|24804.2|24796.2|24804.2|24796.2|24791.2|24783.2|114
1636127100000|2021-11-05 15:45:00|24804.7|24796.7|24829.2|24821.2|24832.2|24824.2|24798.2|24790.2|205
1636127400000|2021-11-05 15:50:00|24829.7|24821.7|24809.2|24801.2|24831.2|24823.2|24809.2|24801.2|151
1636127700000|2021-11-05 15:55:00|24809.7|24801.7|24809.2|24801.2|24817.7|24809.7|24803.7|24795.7|103
1636128000000|2021-11-05 16:00:00|24809.7|24801.7|24801.2|24793.2|24814.2|24806.2|24786.7|24778.7|1007
1636128300000|2021-11-05 16:05:00|24802.2|24794.2|24804.2|24796.2|24814.2|24806.2|24799.7|24791.7|180
1636128600000|2021-11-05 16:10:00|24804.7|24796.7|24803.2|24795.2|24814.7|24806.7|24801.2|24793.2|51
1636128900000|2021-11-05 16:15:00|24802.7|24794.7|24792.7|24784.7|24802.7|24794.7|24784.2|24776.2|519
1636129200000|2021-11-05 16:20:00|24793.2|24785.2|24791.7|24783.7|24798.2|24790.2|24785.2|24777.2|590
1636129500000|2021-11-05 16:25:00|24792.2|24784.2|24789.7|24781.7|24799.2|24791.2|24770.7|24762.7|809
1636129800000|2021-11-05 16:30:00|24790.2|24782.2|24789.7|24781.7|24796.2|24788.2|24783.2|24775.2|494
1636130100000|2021-11-05 16:35:00|24789.2|24781.2|24796.7|24788.7|24812.7|24804.7|24782.7|24774.7|613
1636130400000|2021-11-05 16:40:00|24797.2|24789.2|24787.7|24779.7|24803.7|24795.7|24783.7|24775.7|46
1636130700000|2021-11-05 16:45:00|24788.2|24780.2|24781.2|24773.2|24790.7|24782.7|24780.2|24772.2|70
1636131000000|2021-11-05 16:50:00|24780.7|24772.7|24787.2|24779.2|24787.2|24779.2|24773.7|24765.7|50
1636131300000|2021-11-05 16:55:00|24787.7|24779.7|24779.7|24771.7|24791.2|24783.2|24776.2|24768.2|61
1636131600000|2021-11-05 17:00:00|24779.2|24771.2|24779.7|24771.7|24782.2|24774.2|24771.7|24763.7|49
1636131900000|2021-11-05 17:05:00|24779.2|24771.2|24762.2|24754.2|24781.2|24773.2|24762.2|24754.2|123
1636132200000|2021-11-05 17:10:00|24762.7|24754.7|24751.7|24743.7|24765.2|24757.2|24747.7|24739.7|123
1636132500000|2021-11-05 17:15:00|24750.2|24742.2|24766.2|24758.2|24766.2|24758.2|24744.7|24736.7|101
1636132800000|2021-11-05 17:20:00|24765.7|24757.7|24747.7|24739.7|24768.7|24760.7|24747.2|24739.2|42
1636133100000|2021-11-05 17:25:00|24748.7|24740.7|24722.7|24714.7|24748.7|24740.7|24720.2|24712.2|178
1636133400000|2021-11-05 17:30:00|24722.2|24714.2|24764.2|24756.2|24766.7|24758.7|24720.7|24712.7|106
1636133700000|2021-11-05 17:35:00|24763.7|24755.7|24768.7|24760.7|24773.2|24765.2|24748.7|24740.7|90
1636134000000|2021-11-05 17:40:00|24769.2|24761.2|24754.7|24746.7|24771.2|24763.2|24754.2|24746.2|37
1636134300000|2021-11-05 17:45:00|24755.2|24747.2|24757.2|24749.2|24762.7|24754.7|24743.2|24735.2|64
1636134600000|2021-11-05 17:50:00|24756.7|24748.7|24791.2|24783.2|24791.2|24783.2|24756.2|24748.2|109
1636134900000|2021-11-05 17:55:00|24790.7|24782.7|24805.7|24797.7|24805.7|24797.7|24786.2|24778.2|120
1636135200000|2021-11-05 18:00:00|24805.2|24797.2|24792.7|24784.7|24809.2|24801.2|24789.2|24781.2|119
1636135500000|2021-11-05 18:05:00|24792.2|24784.2|24788.2|24780.2|24801.2|24793.2|24787.2|24779.2|54
1636135800000|2021-11-05 18:10:00|24787.7|24779.7|24784.7|24776.7|24791.2|24783.2|24783.2|24775.2|18
1636136100000|2021-11-05 18:15:00|24784.2|24776.2|24785.7|24777.7|24788.7|24780.7|24779.2|24771.2|44
1636136400000|2021-11-05 18:20:00|24786.2|24778.2|24766.2|24758.2|24787.7|24779.7|24766.2|24758.2|38
1636136700000|2021-11-05 18:25:00|24766.7|24758.7|24774.7|24766.7|24780.2|24772.2|24763.7|24755.7|27
1636137000000|2021-11-05 18:30:00|24774.2|24766.2|24768.7|24760.7|24774.2|24766.2|24764.2|24756.2|28
1636137300000|2021-11-05 18:35:00|24769.2|24761.2|24769.2|24761.2|24771.2|24763.2|24758.7|24750.7|21
1636137600000|2021-11-05 18:40:00|24768.7|24760.7|24757.7|24749.7|24771.2|24763.2|24756.2|24748.2|27
1636137900000|2021-11-05 18:45:00|24757.2|24749.2|24758.2|24750.2|24759.7|24751.7|24752.2|24744.2|42
1636138200000|2021-11-05 18:50:00|24757.7|24749.7|24764.7|24756.7|24767.7|24759.7|24756.7|24748.7|33
1636138500000|2021-11-05 18:55:00|24764.2|24756.2|24762.7|24732.7|24767.7|24759.7|24751.7|24732.7|45
1636138800000|2021-11-05 19:00:00|24763.1|24733.1|24744.8|24714.8|24764.9|24734.9|24743.9|24713.9|0
1636139100000|2021-11-05 19:05:00|24744.6|24714.6|24765.3|24735.3|24766.3|24736.3|24743|24713|0
1636139400000|2021-11-05 19:10:00|24765.5|24735.5|24765.7|24735.7|24772.9|24742.9|24764.5|24734.5|0
1636139700000|2021-11-05 19:15:00|24765.2|24735.2|24766.8|24736.8|24769.7|24739.7|24760.4|24730.4|0
1636140000000|2021-11-05 19:20:00|24766.6|24736.6|24754.5|24724.5|24768.7|24738.7|24752.3|24722.3|0
1636140300000|2021-11-05 19:25:00|24754.7|24724.7|24751.9|24721.9|24758.3|24728.3|24746.6|24716.6|0
1636140600000|2021-11-05 19:30:00|24752.3|24722.3|24769.1|24739.1|24769.1|24739.1|24751.8|24721.8|0
1636140900000|2021-11-05 19:35:00|24768.9|24738.9|24777.8|24747.8|24781.2|24751.2|24768.9|24738.9|0
1636141200000|2021-11-05 19:40:00|24777.6|24747.6|24768.3|24738.3|24777.8|24747.8|24767.1|24737.1|0
1636141500000|2021-11-05 19:45:00|24770.2|24740.2|24766.5|24736.5|24774.8|24744.8|24765.1|24735.1|0
1636141800000|2021-11-05 19:50:00|24766.7|24736.7|24756.9|24726.9|24771|24741|24756.1|24726.1|0
1636142100000|2021-11-05 19:55:00|24757.3|24727.3|24768.7|24738.7|24779.4|24749.4|24756.1|24726.1|0
1636142400000|2021-11-05 20:00:00|24768.1|24738.1|24763.4|24733.4|24768.3|24738.3|24747.8|24717.8|0
1636142700000|2021-11-05 20:05:00|24762.4|24732.4|24755.2|24725.2|24763.4|24733.4|24753.2|24723.2|0
1636143000000|2021-11-05 20:10:00|24755.7|24725.7|24749|24719|24755.7|24725.7|24748.5|24718.5|0
1636143300000|2021-11-05 20:15:00|24749.5|24719.5|24747.1|24717.1|24752|24722|24743.5|24713.5|0
1636143600000|2021-11-05 20:20:00|24747.6|24717.6|24745.7|24715.7|24749.2|24719.2|24745.7|24715.7|0
1636143900000|2021-11-05 20:25:00|24747.1|24717.1|24737.3|24707.3|24747.6|24717.6|24735.4|24705.4|0
1636144200000|2021-11-05 20:30:00|24737|24707|24739.2|24709.2|24739.2|24709.2|24734.4|24704.4|0
1636144500000|2021-11-05 20:35:00|24739.7|24709.7|24738.2|24708.2|24739.7|24709.7|24737.6|24707.6|0
1636144800000|2021-11-05 20:40:00|24739.2|24709.2|24739.8|24709.8|24740.3|24710.3|24738.4|24708.4|0
1636145100000|2021-11-05 20:45:00|24741.2|24711.2|24746.8|24716.8|24748.2|24718.2|24741.2|24711.2|0
1636145400000|2021-11-05 20:50:00|24747.5|24717.5|24743.6|24713.6|24748.2|24718.2|24742.6|24712.6|0
1636145700000|2021-11-05 20:55:00|24744.3|24714.3|24741.4|24711.4|24745.3|24715.3|24739.1|24709.1|0
1636326000000|2021-11-07 23:00:00|24735.8|24705.8|24744.4|24714.4|24747.6|24717.6|24733.7|24703.7|0
1636326300000|2021-11-07 23:05:00|24744.9|24714.9|24765|24735|24765|24735|24740.7|24710.7|0
1636326600000|2021-11-07 23:10:00|24766.1|24736.1|24774.9|24744.9|24778.3|24748.3|24765|24735|0
1636326900000|2021-11-07 23:15:00|24773.9|24743.9|24770.8|24740.8|24773.9|24743.9|24769.4|24739.4|0
1636327200000|2021-11-07 23:20:00|24771.9|24741.9|24775|24745|24783.1|24753.1|24771.9|24741.9|0
1636327500000|2021-11-07 23:25:00|24776|24746|24765.4|24735.4|24776.9|24746.9|24764.3|24734.3|0
1636327800000|2021-11-07 23:30:00|24766.5|24736.5|24763|24733|24770.8|24740.8|24760.5|24730.5|0
1636328100000|2021-11-07 23:35:00|24764.1|24734.1|24761|24731|24764.1|24734.1|24758|24728|0
1636328400000|2021-11-07 23:40:00|24760|24730|24762.9|24732.9|24762.9|24732.9|24759.8|24729.8|0
1636328700000|2021-11-07 23:45:00|24763|24733|24762|24732|24765.2|24735.2|24760.9|24730.9|0
1636329000000|2021-11-07 23:50:00|24761|24731|24749|24719|24761.3|24731.3|24749|24719|0
1636329300000|2021-11-07 23:55:00|24747.9|24717.9|24746.9|24716.9|24750|24720|24744.8|24714.8|0
1636329600000|2021-11-08 00:00:00|24745.8|24715.8|24742.6|24712.6|24748.7|24718.7|24741.5|24711.5|0
1636329900000|2021-11-08 00:05:00|24742|24712|24746.9|24716.9|24747.9|24717.9|24741.5|24711.5|0
1636330200000|2021-11-08 00:10:00|24747.9|24717.9|24745.5|24715.5|24750.5|24720.5|24744.4|24714.4|0
1636330500000|2021-11-08 00:15:00|24746.6|24716.6|24755.4|24725.4|24757.4|24727.4|24744|24714|0
1636330800000|2021-11-08 00:20:00|24755.1|24725.1|24751|24721|24755.1|24725.1|24746.5|24716.5|0
1636331100000|2021-11-08 00:25:00|24750.7|24720.7|24742.9|24712.9|24751.7|24721.7|24742.9|24712.9|0
1636331400000|2021-11-08 00:30:00|24742.8|24712.8|24745.4|24715.4|24752.1|24722.1|24742.8|24712.8|0
1636331700000|2021-11-08 00:35:00|24745.9|24715.9|24742.6|24712.6|24748.1|24718.1|24742.6|24712.6|0
1636332000000|2021-11-08 00:40:00|24742.9|24712.9|24739.5|24709.5|24743.9|24713.9|24734.6|24704.6|0
1636332300000|2021-11-08 00:45:00|24739|24709|24739.9|24709.9|24744.7|24714.7|24736.7|24706.7|0
1636332600000|2021-11-08 00:50:00|24739.4|24709.4|24745.5|24715.5|24746.5|24716.5|24733.5|24703.5|0
1636332900000|2021-11-08 00:55:00|24745.3|24715.3|24747.9|24717.9|24749.6|24719.6|24740.9|24710.9|0
1636333200000|2021-11-08 01:00:00|24748.6|24718.6|24755.5|24725.5|24758.5|24728.5|24748.6|24718.6|0
1636333500000|2021-11-08 01:05:00|24756|24726|24717.1|24687.1|24757.4|24727.4|24716.6|24686.6|0
1636333800000|2021-11-08 01:10:00|24717.8|24687.8|24718.3|24688.3|24720.5|24690.5|24716.6|24686.6|0
1636334100000|2021-11-08 01:15:00|24719|24689|24780.2|24775.2|24789.7|24784.7|24687.2|24682.2|2739
1636334400000|2021-11-08 01:20:00|24783.2|24778.2|24775.2|24770.2|24803.2|24798.2|24774.2|24769.2|1416
1636334700000|2021-11-08 01:25:00|24775.7|24770.7|24781.2|24776.2|24794.2|24789.2|24761.7|24756.7|747
1636335000000|2021-11-08 01:30:00|24783.7|24778.7|24702.2|24697.2|24796.7|24791.7|24648.7|24643.7|4844
1636335300000|2021-11-08 01:35:00|24702.7|24697.7|24709.2|24704.2|24733.7|24728.7|24688.2|24683.2|2620
1636335600000|2021-11-08 01:40:00|24711.7|24706.7|24784.7|24779.7|24788.7|24783.7|24707.7|24702.7|3526
1636335900000|2021-11-08 01:45:00|24784.2|24779.2|24777.3|24772.3|24801.7|24796.7|24753.7|24748.7|2692
1636336200000|2021-11-08 01:50:00|24777.8|24772.8|24706.3|24701.3|24782.8|24777.8|24704.8|24699.8|2556
1636336500000|2021-11-08 01:55:00|24705.8|24700.8|24710.8|24705.8|24723.3|24718.3|24678.8|24673.8|2244
1636336800000|2021-11-08 02:00:00|24710.3|24705.3|24745.8|24740.8|24768.8|24763.8|24699.3|24694.3|2190
1636337100000|2021-11-08 02:05:00|24742.8|24737.8|24776.3|24771.3|24782.8|24777.8|24716.8|24711.8|1571
1636337400000|2021-11-08 02:10:00|24775.8|24770.8|24781.3|24776.3|24798.8|24793.8|24748.8|24743.8|1825
1636337700000|2021-11-08 02:15:00|24781.8|24776.8|24822.3|24817.3|24834.3|24829.3|24757.8|24752.8|2233
1636338000000|2021-11-08 02:20:00|24823.8|24818.8|24800.8|24795.8|24834.8|24829.8|24785.8|24780.8|1727
1636338300000|2021-11-08 02:25:00|24801.3|24796.3|24828.8|24823.8|24850.3|24845.3|24799.8|24794.8|1715
1636338600000|2021-11-08 02:30:00|24827.8|24822.8|24851.8|24846.8|24861.3|24856.3|24811.3|24806.3|2068
1636338900000|2021-11-08 02:35:00|24854.8|24849.8|24839.8|24834.8|24864.8|24859.8|24824.3|24819.3|1207
1636339200000|2021-11-08 02:40:00|24838.3|24833.3|24811.3|24806.3|24842.8|24837.8|24798.8|24793.8|1453
1636339500000|2021-11-08 02:45:00|24809.8|24804.8|24808.3|24803.3|24834.8|24829.8|24803.8|24798.8|909
1636339800000|2021-11-08 02:50:00|24808.8|24803.8|24775.3|24770.3|24829.3|24824.3|24770.8|24765.8|1457
1636340100000|2021-11-08 02:55:00|24775.8|24770.8|24816.8|24811.8|24818.8|24813.8|24774.3|24769.3|782
1636340400000|2021-11-08 03:00:00|24817.3|24812.3|24795.3|24790.3|24836.8|24831.8|24790.8|24785.8|887
1636340700000|2021-11-08 03:05:00|24794.8|24789.8|24754.8|24749.8|24803.8|24798.8|24739.3|24734.3|1126
1636341000000|2021-11-08 03:10:00|24754.3|24749.3|24735.8|24730.8|24768.8|24763.8|24734.8|24729.8|815
1636341300000|2021-11-08 03:15:00|24739.8|24734.8|24734.8|24729.8|24779.8|24774.8|24733.8|24728.8|943
1636341600000|2021-11-08 03:20:00|24735.3|24730.3|24753.8|24748.8|24773.8|24768.8|24733.3|24728.3|534
1636341900000|2021-11-08 03:25:00|24754.3|24749.3|24751.3|24746.3|24775.8|24770.8|24750.3|24745.3|494
1636342200000|2021-11-08 03:30:00|24752.3|24747.3|24763.8|24758.8|24770.3|24765.3|24750.8|24745.8|379
1636342500000|2021-11-08 03:35:00|24763.3|24758.3|24766.8|24761.8|24782.3|24777.3|24761.3|24756.3|403
1636342800000|2021-11-08 03:40:00|24767.3|24762.3|24742.8|24737.8|24771.3|24766.3|24741.3|24736.3|471
1636343100000|2021-11-08 03:45:00|24743.3|24738.3|24740.3|24735.3|24750.3|24745.3|24734.8|24729.8|379
1636343400000|2021-11-08 03:50:00|24740.8|24735.8|24740.8|24735.8|24753.8|24748.8|24736.3|24731.3|341
1636343700000|2021-11-08 03:55:00|24741.8|24736.8|24756.8|24751.8|24757.8|24752.8|24736.3|24731.3|368
1636344000000|2021-11-08 04:00:00|24766.8|24736.8|24766.7|24736.7|24768.8|24738.8|24765.1|24735.1|1
1636344300000|2021-11-08 04:05:00|24766|24736|24766|24736|24767.7|24737.7|24764.7|24734.7|0
1636344600000|2021-11-08 04:10:00|24765.4|24735.4|24763.9|24733.9|24765.4|24735.4|24759.9|24729.9|0
1636344900000|2021-11-08 04:15:00|24764.6|24734.6|24761.2|24731.2|24765.6|24735.6|24761.2|24731.2|0
1636345200000|2021-11-08 04:20:00|24761.5|24731.5|24760.6|24730.6|24763.7|24733.7|24759.6|24729.6|0
1636345500000|2021-11-08 04:25:00|24760.3|24730.3|24759.6|24729.6|24762.1|24732.1|24758.4|24728.4|0
1636345800000|2021-11-08 04:30:00|24760.3|24730.3|24757.5|24727.5|24760.3|24730.3|24755|24725|0
1636346100000|2021-11-08 04:35:00|24758|24728|24759.7|24729.7|24760|24730|24757.5|24727.5|0
1636346400000|2021-11-08 04:40:00|24759.9|24729.9|24755.6|24725.6|24760.1|24730.1|24755.6|24725.6|0
1636346700000|2021-11-08 04:45:00|24755.1|24725.1|24754.6|24724.6|24757|24727|24754.6|24724.6|0
1636347000000|2021-11-08 04:50:00|24754|24724|24756.5|24726.5|24758.5|24728.5|24753.3|24723.3|0
1636347300000|2021-11-08 04:55:00|24757.2|24727.2|24758.5|24728.5|24759.7|24729.7|24756.5|24726.5|0
1636347600000|2021-11-08 05:00:00|24746.8|24741.8|24722.3|24717.3|24762.8|24757.8|24711.8|24706.8|1179
1636347900000|2021-11-08 05:05:00|24721.8|24716.8|24742.8|24737.8|24757.3|24752.3|24721.8|24716.8|881
1636348200000|2021-11-08 05:10:00|24742.3|24737.3|24778.8|24773.8|24779.3|24774.3|24739.3|24734.3|931
1636348500000|2021-11-08 05:15:00|24779.8|24774.8|24806.8|24801.8|24812.8|24807.8|24779.8|24774.8|1269
1636348800000|2021-11-08 05:20:00|24807.3|24802.3|24796.3|24791.3|24810.3|24805.3|24780.3|24775.3|833
1636349100000|2021-11-08 05:25:00|24795.8|24790.8|24786.8|24781.8|24802.8|24797.8|24773.8|24768.8|678
1636349400000|2021-11-08 05:30:00|24787.3|24782.3|24796.8|24791.8|24800.3|24795.3|24786.3|24781.3|840
1636349700000|2021-11-08 05:35:00|24797.3|24792.3|24792.8|24787.8|24809.8|24804.8|24787.8|24782.8|484
1636350000000|2021-11-08 05:40:00|24793.8|24788.8|24786.3|24781.3|24800.3|24795.3|24784.3|24779.3|682
1636350300000|2021-11-08 05:45:00|24786.8|24781.8|24775.3|24770.3|24795.8|24790.8|24762.8|24757.8|650
1636350600000|2021-11-08 05:50:00|24774.8|24769.8|24770.3|24765.3|24775.8|24770.8|24763.8|24758.8|387
1636350900000|2021-11-08 05:55:00|24771.8|24766.8|24773.8|24768.8|24799.3|24794.3|24761.8|24756.8|660
1636351200000|2021-11-08 06:00:00|24774.3|24769.3|24776.8|24771.8|24794.8|24789.8|24762.8|24757.8|435
1636351500000|2021-11-08 06:05:00|24776.3|24771.3|24737.8|24732.8|24776.8|24771.8|24737.8|24732.8|626
1636351800000|2021-11-08 06:10:00|24738.3|24733.3|24734.8|24729.8|24752.3|24747.3|24732.3|24727.3|707
1636352100000|2021-11-08 06:15:00|24735.3|24730.3|24747.8|24742.8|24747.8|24742.8|24718.3|24713.3|899
1636352400000|2021-11-08 06:20:00|24748.3|24743.3|24739.3|24734.3|24766.8|24761.8|24738.3|24733.3|558
1636352700000|2021-11-08 06:25:00|24738.8|24733.8|24736.8|24731.8|24747.8|24742.8|24729.8|24724.8|308
1636353000000|2021-11-08 06:30:00|24737.3|24732.3|24724.3|24719.3|24740.3|24735.3|24721.3|24716.3|590
1636353300000|2021-11-08 06:35:00|24723.8|24718.8|24719.3|24714.3|24733.8|24728.8|24716.3|24711.3|472
1636353600000|2021-11-08 06:40:00|24719.8|24714.8|24699.3|24694.3|24730.3|24725.3|24695.3|24690.3|1012
1636353900000|2021-11-08 06:45:00|24698.8|24693.8|24712.8|24707.8|24715.3|24710.3|24693.3|24688.3|565
1636354200000|2021-11-08 06:50:00|24713.3|24708.3|24734.8|24729.8|24737.8|24732.8|24700.8|24695.8|842
1636354500000|2021-11-08 06:55:00|24735.3|24730.3|24728.3|24723.3|24745.3|24740.3|24725.3|24720.3|516
1636354800000|2021-11-08 07:00:00|24728.8|24723.8|24738.8|24733.8|24742.3|24737.3|24727.3|24722.3|445
1636355100000|2021-11-08 07:05:00|24738.3|24733.3|24760.8|24755.8|24769.3|24764.3|24738.3|24733.3|679
1636355400000|2021-11-08 07:10:00|24759.3|24754.3|24766.8|24761.8|24775.8|24770.8|24755.8|24750.8|564
1636355700000|2021-11-08 07:15:00|24767.8|24762.8|24792.3|24787.3|24792.3|24787.3|24767.8|24762.8|791
1636356000000|2021-11-08 07:20:00|24794.3|24789.3|24778.8|24773.8|24803.8|24798.8|24773.8|24768.8|971
1636356300000|2021-11-08 07:25:00|24779.8|24774.8|24775.8|24770.8|24791.3|24786.3|24773.8|24768.8|699
1636356600000|2021-11-08 07:30:00|24777.8|24772.8|24779.3|24774.3|24797.3|24792.3|24775.8|24770.8|495
1636356900000|2021-11-08 07:35:00|24777.8|24772.8|24771.8|24766.8|24782.3|24777.3|24771.8|24766.8|459
1636357200000|2021-11-08 07:40:00|24771.3|24766.3|24765.3|24760.3|24784.3|24779.3|24763.8|24758.8|562
1636357500000|2021-11-08 07:45:00|24764.8|24759.8|24771.8|24766.8|24772.3|24767.3|24757.8|24752.8|465
1636357800000|2021-11-08 07:50:00|24772.3|24767.3|24777.8|24772.8|24779.3|24774.3|24760.8|24755.8|760
1636358100000|2021-11-08 07:55:00|24777.3|24772.3|24781.8|24776.8|24782.8|24777.8|24770.8|24765.8|870
1636358400000|2021-11-08 08:00:00|24781.3|24776.3|24805.3|24800.3|24812.3|24807.3|24772.3|24767.3|1075
1636358700000|2021-11-08 08:05:00|24803.8|24798.8|24783.8|24778.8|24805.8|24800.8|24766.3|24761.3|1043
1636359000000|2021-11-08 08:10:00|24783.3|24778.3|24816.8|24811.8|24823.8|24818.8|24777.8|24772.8|966
1636359300000|2021-11-08 08:15:00|24816.3|24811.3|24803.3|24798.3|24826.3|24821.3|24801.3|24796.3|748
1636359600000|2021-11-08 08:20:00|24802.8|24797.8|24798.3|24793.3|24803.3|24798.3|24791.3|24786.3|350
1636359900000|2021-11-08 08:25:00|24797.8|24792.8|24768.8|24763.8|24798.3|24793.3|24767.3|24762.3|739
1636360200000|2021-11-08 08:30:00|24780.4|24750.4|24780.8|24750.8|24783.1|24753.1|24769.6|24739.6|6
1636360500000|2021-11-08 08:35:00|24779.9|24749.9|24783.1|24753.1|24791.9|24761.9|24776.8|24746.8|0
1636360800000|2021-11-08 08:40:00|24783.7|24753.7|24788.1|24758.1|24789|24759|24780.1|24750.1|0
1636361100000|2021-11-08 08:45:00|24788.6|24758.6|24786.6|24756.6|24788.6|24758.6|24779.6|24749.6|0
1636361400000|2021-11-08 08:50:00|24787.1|24757.1|24799.3|24769.3|24800.7|24770.7|24783.7|24753.7|0
1636361700000|2021-11-08 08:55:00|24800.4|24770.4|24803.3|24773.3|24804.1|24774.1|24793.8|24763.8|0
1636362000000|2021-11-08 09:00:00|24801.9|24771.9|24797.9|24767.9|24805.2|24775.2|24794.6|24764.6|0
1636362300000|2021-11-08 09:05:00|24797.4|24767.4|24785.3|24755.3|24797.4|24767.4|24783.4|24753.4|0
1636362600000|2021-11-08 09:10:00|24786|24756|24792.1|24762.1|24792.9|24762.9|24783.3|24753.3|0
1636362900000|2021-11-08 09:15:00|24789.8|24781.8|24809.3|24801.3|24812.8|24804.8|24789.8|24781.8|319
1636363200000|2021-11-08 09:20:00|24808.8|24800.8|24808.8|24800.8|24812.3|24804.3|24802.3|24794.3|54
1636363500000|2021-11-08 09:25:00|24808.3|24800.3|24799.8|24791.8|24808.8|24800.8|24798.8|24790.8|62
1636363800000|2021-11-08 09:30:00|24800.3|24792.3|24805.3|24797.3|24807.3|24799.3|24800.3|24792.3|29
1636364100000|2021-11-08 09:35:00|24804.8|24796.8|24798.8|24790.8|24805.8|24797.8|24793.8|24785.8|48
1636364400000|2021-11-08 09:40:00|24799.3|24791.3|24794.3|24786.3|24801.8|24793.8|24791.8|24783.8|39
1636364700000|2021-11-08 09:45:00|24793.8|24785.8|24786.3|24778.3|24794.8|24786.8|24780.8|24772.8|99
1636365000000|2021-11-08 09:50:00|24785.8|24777.8|24789.3|24781.3|24791.8|24783.8|24784.8|24776.8|28
1636365300000|2021-11-08 09:55:00|24788.8|24780.8|24783.8|24775.8|24790.8|24782.8|24783.3|24775.3|26
1636365600000|2021-11-08 10:00:00|24784.3|24776.3|24784.3|24776.3|24785.8|24777.8|24778.8|24770.8|46
1636365900000|2021-11-08 10:05:00|24784.8|24776.8|24780.3|24772.3|24786.3|24778.3|24777.8|24769.8|29
1636366200000|2021-11-08 10:10:00|24780.8|24772.8|24779.3|24771.3|24782.3|24774.3|24775.8|24767.8|40
1636366500000|2021-11-08 10:15:00|24779.8|24771.8|24788.3|24780.3|24788.3|24780.3|24779.8|24771.8|34
1636366800000|2021-11-08 10:20:00|24787.8|24779.8|24791.3|24783.3|24793.3|24785.3|24785.8|24777.8|49
1636367100000|2021-11-08 10:25:00|24790.8|24782.8|24802.3|24794.3|24803.3|24795.3|24789.8|24781.8|55
1636367400000|2021-11-08 10:30:00|24801.8|24793.8|24792.3|24784.3|24804.8|24796.8|24792.3|24784.3|34
1636367700000|2021-11-08 10:35:00|24792.8|24784.8|24798.8|24790.8|24799.8|24791.8|24790.3|24782.3|35
1636368000000|2021-11-08 10:40:00|24799.3|24791.3|24806.3|24798.3|24808.3|24800.3|24794.8|24786.8|89
1636368300000|2021-11-08 10:45:00|24806.8|24798.8|24801.8|24793.8|24812.8|24804.8|24801.8|24793.8|96
1636368600000|2021-11-08 10:50:00|24802.8|24794.8|24808.3|24800.3|24812.3|24804.3|24802.3|24794.3|62
1636368900000|2021-11-08 10:55:00|24807.8|24799.8|24869.8|24861.8|24876.3|24868.3|24806.8|24798.8|578
1636369200000|2021-11-08 11:00:00|24870.8|24862.8|24864.3|24856.3|24882.8|24874.8|24864.3|24856.3|209
1636369500000|2021-11-08 11:05:00|24865.3|24857.3|24856.8|24848.8|24868.8|24860.8|24855.8|24847.8|122
1636369800000|2021-11-08 11:10:00|24856.3|24848.3|24859.3|24851.3|24864.8|24856.8|24852.8|24844.8|81
1636370100000|2021-11-08 11:15:00|24859.8|24851.8|24873.3|24865.3|24873.8|24865.8|24854.3|24846.3|163
1636370400000|2021-11-08 11:20:00|24872.8|24864.8|24868.8|24860.8|24881.8|24873.8|24863.3|24855.3|104
1636370700000|2021-11-08 11:25:00|24868.3|24860.3|24874.3|24866.3|24882.3|24874.3|24867.8|24859.8|66
1636371000000|2021-11-08 11:30:00|24874.8|24866.8|24878.8|24870.8|24880.8|24872.8|24872.3|24864.3|52
1636371300000|2021-11-08 11:35:00|24878.3|24870.3|24890.3|24882.3|24890.3|24882.3|24874.8|24866.8|120
1636371600000|2021-11-08 11:40:00|24890.8|24882.8|24893.3|24885.3|24897.3|24889.3|24880.8|24872.8|225
1636371900000|2021-11-08 11:45:00|24892.8|24884.8|24892.3|24884.3|24895.3|24887.3|24888.3|24880.3|83
1636372200000|2021-11-08 11:50:00|24891.8|24883.8|24882.3|24874.3|24891.8|24883.8|24882.3|24874.3|61
1636372500000|2021-11-08 11:55:00|24882.8|24874.8|24880.3|24872.3|24888.8|24880.8|24880.3|24872.3|34
1636372800000|2021-11-08 12:00:00|24879.8|24871.8|24876.3|24868.3|24882.3|24874.3|24869.3|24861.3|102
1636373100000|2021-11-08 12:05:00|24875.8|24867.8|24873.8|24865.8|24883.3|24875.3|24871.3|24863.3|107
1636373400000|2021-11-08 12:10:00|24874.3|24866.3|24874.3|24866.3|24875.3|24867.3|24865.8|24857.8|101
1636373700000|2021-11-08 12:15:00|24873.3|24865.3|24875.8|24867.8|24880.3|24872.3|24869.8|24861.8|71
1636374000000|2021-11-08 12:20:00|24875.3|24867.3|24880.3|24872.3|24882.8|24874.8|24871.3|24863.3|35
1636374300000|2021-11-08 12:25:00|24880.8|24872.8|24889.8|24881.8|24890.3|24882.3|24880.3|24872.3|42
1636374600000|2021-11-08 12:30:00|24889.3|24881.3|24892.3|24884.3|24898.3|24890.3|24888.8|24880.8|73
1636374900000|2021-11-08 12:35:00|24892.8|24884.8|24895.8|24887.8|24896.8|24888.8|24889.8|24881.8|62
1636375200000|2021-11-08 12:40:00|24895.3|24887.3|24898.8|24890.8|24908.3|24900.3|24888.3|24880.3|234
1636375500000|2021-11-08 12:45:00|24899.8|24891.8|24883.8|24875.8|24900.3|24892.3|24883.3|24875.3|111
1636375800000|2021-11-08 12:50:00|24883.3|24875.3|24880.3|24872.3|24888.3|24880.3|24880.3|24872.3|59
1636376100000|2021-11-08 12:55:00|24879.8|24871.8|24880.3|24872.3|24884.3|24876.3|24876.8|24868.8|66
1636376400000|2021-11-08 13:00:00|24879.8|24871.8|24883.8|24875.8|24885.3|24877.3|24875.8|24867.8|48
1636376700000|2021-11-08 13:05:00|24884.3|24876.3|24891.3|24883.3|24891.3|24883.3|24880.3|24872.3|100
1636377000000|2021-11-08 13:10:00|24891.8|24883.8|24882.3|24874.3|24892.3|24884.3|24872.8|24864.8|129
1636377300000|2021-11-08 13:15:00|24882.8|24874.8|24887.8|24879.8|24892.8|24884.8|24879.3|24871.3|89
1636377600000|2021-11-08 13:20:00|24888.3|24880.3|24892.8|24884.8|24893.8|24885.8|24882.3|24874.3|65
1636377900000|2021-11-08 13:25:00|24892.3|24884.3|24894.3|24886.3|24900.8|24892.8|24889.8|24881.8|85
1636378200000|2021-11-08 13:30:00|24893.8|24885.8|24897.3|24889.3|24897.8|24889.8|24889.8|24881.8|63
1636378500000|2021-11-08 13:35:00|24897.8|24889.8|24894.3|24886.3|24900.8|24892.8|24893.3|24885.3|55
1636378800000|2021-11-08 13:40:00|24893.8|24885.8|24893.8|24885.8|24896.8|24888.8|24885.8|24877.8|64
1636379100000|2021-11-08 13:45:00|24894.3|24886.3|24880.3|24872.3|24895.3|24887.3|24879.8|24871.8|59
1636379400000|2021-11-08 13:50:00|24879.8|24871.8|24894.3|24886.3|24896.3|24888.3|24878.8|24870.8|84
1636379700000|2021-11-08 13:55:00|24894.8|24886.8|24898.3|24890.3|24900.8|24892.8|24892.8|24884.8|28
1636380000000|2021-11-08 14:00:00|24897.8|24889.8|24899.8|24891.8|24902.3|24894.3|24892.8|24884.8|77
1636380300000|2021-11-08 14:05:00|24899.3|24891.3|24892.3|24884.3|24904.3|24896.3|24890.8|24882.8|72
1636380600000|2021-11-08 14:10:00|24891.8|24883.8|24904.3|24896.3|24904.3|24896.3|24891.8|24883.8|47
1636380900000|2021-11-08 14:15:00|24904.8|24896.8|24913.3|24905.3|24914.8|24906.8|24901.3|24893.3|83
1636381200000|2021-11-08 14:20:00|24913.8|24905.8|24910.8|24902.8|24916.8|24908.8|24906.8|24898.8|81
1636381500000|2021-11-08 14:25:00|24910.3|24902.3|24898.8|24890.8|24913.3|24905.3|24898.8|24890.8|59
1636381800000|2021-11-08 14:30:00|24899.3|24891.3|24879.3|24871.3|24904.8|24896.8|24873.3|24865.3|540
1636382100000|2021-11-08 14:35:00|24878.8|24870.8|24918.3|24910.3|24922.3|24914.3|24875.3|24867.3|366
1636382400000|2021-11-08 14:40:00|24918.8|24910.8|24903.8|24895.8|24921.3|24913.3|24894.3|24886.3|256
1636382700000|2021-11-08 14:45:00|24903.3|24895.3|24924.8|24916.8|24926.8|24918.8|24900.3|24892.3|187
1636383000000|2021-11-08 14:50:00|24925.3|24917.3|24910.8|24902.8|24928.8|24920.8|24905.8|24897.8|205
1636383300000|2021-11-08 14:55:00|24911.3|24903.3|24892.3|24884.3|24911.3|24903.3|24883.3|24875.3|181
1636383600000|2021-11-08 15:00:00|24892.8|24884.8|24879.3|24871.3|24896.8|24888.8|24878.3|24870.3|137
1636383900000|2021-11-08 15:05:00|24878.8|24870.8|24885.3|24877.3|24906.8|24898.8|24878.8|24870.8|142
1636384200000|2021-11-08 15:10:00|24887.8|24879.8|24886.3|24878.3|24901.3|24893.3|24883.8|24875.8|181
1636384500000|2021-11-08 15:15:00|24886.8|24878.8|24903.3|24895.3|24904.8|24896.8|24884.3|24876.3|108
1636384800000|2021-11-08 15:20:00|24903.8|24895.8|24913.3|24905.3|24917.8|24909.8|24901.8|24893.8|94
1636385100000|2021-11-08 15:25:00|24912.8|24904.8|24894.8|24886.8|24917.8|24909.8|24894.3|24886.3|145
1636385400000|2021-11-08 15:30:00|24894.3|24886.3|24907.8|24899.8|24910.3|24902.3|24893.8|24885.8|98
1636385700000|2021-11-08 15:35:00|24908.3|24900.3|24900.3|24892.3|24916.3|24908.3|24900.3|24892.3|78
1636386000000|2021-11-08 15:40:00|24899.8|24891.8|24889.3|24881.3|24910.3|24902.3|24879.8|24871.8|193
1636386300000|2021-11-08 15:45:00|24888.8|24880.8|24900.8|24892.8|24904.8|24896.8|24888.3|24880.3|81
1636386600000|2021-11-08 15:50:00|24900.3|24892.3|24900.3|24892.3|24905.8|24897.8|24895.8|24887.8|109
1636386900000|2021-11-08 15:55:00|24899.8|24891.8|24891.3|24883.3|24902.3|24894.3|24890.3|24882.3|119
1636387200000|2021-11-08 16:00:00|24890.8|24882.8|24903.8|24895.8|24904.8|24896.8|24883.8|24875.8|142
1636387500000|2021-11-08 16:05:00|24904.3|24896.3|24897.3|24889.3|24908.3|24900.3|24891.3|24883.3|124
1636387800000|2021-11-08 16:10:00|24897.8|24889.8|24903.8|24895.8|24910.3|24902.3|24896.3|24888.3|132
1636388100000|2021-11-08 16:15:00|24903.3|24895.3|24903.8|24895.8|24904.8|24896.8|24892.8|24884.8|111
1636388400000|2021-11-08 16:20:00|24904.3|24896.3|24899.8|24891.8|24912.3|24904.3|24899.3|24891.3|161
1636388700000|2021-11-08 16:25:00|24900.3|24892.3|24899.3|24891.3|24908.3|24900.3|24897.3|24889.3|61
1636389000000|2021-11-08 16:30:00|24899.8|24891.8|24901.3|24893.3|24901.8|24893.8|24891.8|24883.8|88
1636389300000|2021-11-08 16:35:00|24900.8|24892.8|24899.3|24891.3|24910.3|24902.3|24898.3|24890.3|67
1636389600000|2021-11-08 16:40:00|24899.8|24891.8|24900.8|24892.8|24905.8|24897.8|24896.8|24888.8|39
1636389900000|2021-11-08 16:45:00|24900.3|24892.3|24888.3|24880.3|24900.3|24892.3|24887.3|24879.3|45
1636390200000|2021-11-08 16:50:00|24887.8|24879.8|24893.3|24885.3|24893.3|24885.3|24883.8|24875.8|88
1636390500000|2021-11-08 16:55:00|24893.8|24885.8|24894.3|24886.3|24898.3|24890.3|24882.3|24874.3|41
1636390800000|2021-11-08 17:00:00|24894.8|24886.8|24891.8|24883.8|24904.3|24896.3|24890.3|24882.3|57
1636391100000|2021-11-08 17:05:00|24891.3|24883.3|24895.8|24887.8|24898.8|24890.8|24889.8|24881.8|19
1636391400000|2021-11-08 17:10:00|24896.3|24888.3|24902.8|24894.8|24903.8|24895.8|24892.3|24884.3|71
1636391700000|2021-11-08 17:15:00|24902.3|24894.3|24893.3|24885.3|24903.8|24895.8|24893.3|24885.3|36
1636392000000|2021-11-08 17:20:00|24892.3|24884.3|24898.3|24890.3|24904.8|24896.8|24891.8|24883.8|36
1636392300000|2021-11-08 17:25:00|24898.8|24890.8|24894.3|24886.3|24902.8|24894.8|24889.8|24881.8|37
1636392600000|2021-11-08 17:30:00|24894.8|24886.8|24910.3|24902.3|24911.8|24903.8|24894.8|24886.8|45
1636392900000|2021-11-08 17:35:00|24911.3|24903.3|24908.3|24900.3|24913.8|24905.8|24906.3|24898.3|24
1636393200000|2021-11-08 17:40:00|24907.8|24899.8|24916.3|24908.3|24917.3|24909.3|24905.8|24897.8|19
1636393500000|2021-11-08 17:45:00|24916.8|24908.8|24913.8|24905.8|24921.3|24913.3|24913.8|24905.8|50
1636393800000|2021-11-08 17:50:00|24914.3|24906.3|24913.3|24905.3|24916.8|24908.8|24908.3|24900.3|39
1636394100000|2021-11-08 17:55:00|24913.8|24905.8|24915.3|24907.3|24917.3|24909.3|24905.3|24897.3|17
1636394400000|2021-11-08 18:00:00|24914.8|24906.8|24916.3|24908.3|24918.3|24910.3|24908.3|24900.3|56
1636394700000|2021-11-08 18:05:00|24916.8|24908.8|24918.3|24910.3|24919.3|24911.3|24914.3|24906.3|51
1636395000000|2021-11-08 18:10:00|24917.8|24909.8|24910.3|24902.3|24920.8|24912.8|24909.3|24901.3|23
1636395300000|2021-11-08 18:15:00|24909.3|24901.3|24920.3|24912.3|24920.3|24912.3|24908.3|24900.3|37
1636395600000|2021-11-08 18:20:00|24920.8|24912.8|24920.3|24912.3|24927.3|24919.3|24918.8|24910.8|62
1636395900000|2021-11-08 18:25:00|24919.8|24911.8|24900.3|24892.3|24920.3|24912.3|24899.8|24891.8|91
1636396200000|2021-11-08 18:30:00|24899.8|24891.8|24895.3|24887.3|24904.3|24896.3|24893.8|24885.8|139
1636396500000|2021-11-08 18:35:00|24895.8|24887.8|24910.3|24902.3|24910.8|24902.8|24892.3|24884.3|17
1636396800000|2021-11-08 18:40:00|24910.8|24902.8|24911.8|24903.8|24914.8|24906.8|24909.3|24901.3|11
1636397100000|2021-11-08 18:45:00|24911.3|24903.3|24908.3|24900.3|24914.8|24906.8|24907.8|24899.8|25
1636397400000|2021-11-08 18:50:00|24908.8|24900.8|24912.8|24904.8|24912.8|24904.8|24906.8|24898.8|47
1636397700000|2021-11-08 18:55:00|24914.3|24906.3|24919.5|24889.5|24919.5|24911.3|24897.8|24889.5|219
1636398000000|2021-11-08 19:00:00|24921.4|24891.4|24943.6|24913.6|24943.8|24913.8|24921.2|24891.2|0
1636398300000|2021-11-08 19:05:00|24943.4|24913.4|24949.2|24919.2|24949.8|24919.8|24940.3|24910.3|0
1636398600000|2021-11-08 19:10:00|24949|24919|24945.5|24915.5|24949|24919|24943.7|24913.7|0
1636398900000|2021-11-08 19:15:00|24945.3|24915.3|24964.9|24934.9|24966|24936|24945.3|24915.3|0
1636399200000|2021-11-08 19:20:00|24964.7|24934.7|24945.2|24915.2|24964.7|24934.7|24943.2|24913.2|0
1636399500000|2021-11-08 19:25:00|24945.1|24915.1|24935.6|24905.6|24945.2|24915.2|24933.8|24903.8|0
1636399800000|2021-11-08 19:30:00|24935.9|24905.9|24941.6|24911.6|24950.7|24920.7|24935.9|24905.9|0
1636400100000|2021-11-08 19:35:00|24941.5|24911.5|24940.3|24910.3|24942.2|24912.2|24932.2|24902.2|0
1636400400000|2021-11-08 19:40:00|24940.9|24910.9|24946.1|24916.1|24946.3|24916.3|24940.9|24910.9|0
1636400700000|2021-11-08 19:45:00|24945.9|24915.9|24942.3|24912.3|24948.8|24918.8|24941.3|24911.3|0
1636401000000|2021-11-08 19:50:00|24941.8|24911.8|24944.4|24914.4|24951.7|24921.7|24941.8|24911.8|0
1636401300000|2021-11-08 19:55:00|24944.5|24914.5|24959.7|24929.7|24959.7|24929.7|24943.8|24913.8|0
1636401600000|2021-11-08 20:00:00|24959.1|24929.1|24956.8|24926.8|24961|24931|24947.5|24917.5|0
1636401900000|2021-11-08 20:05:00|24956.9|24926.9|24958|24928|24961.7|24931.7|24954|24924|0
1636402200000|2021-11-08 20:10:00|24957.9|24927.9|24971|24941|24971.8|24941.8|24956.7|24926.7|0
1636402500000|2021-11-08 20:15:00|24971.3|24941.3|24971.4|24941.4|24971.6|24941.6|24964|24934|0
1636402800000|2021-11-08 20:20:00|24971.5|24941.5|24963.1|24933.1|24971.8|24941.8|24963.1|24933.1|0
1636403100000|2021-11-08 20:25:00|24963.3|24933.3|24960.6|24930.6|24963.5|24933.5|24955.3|24925.3|0
1636403400000|2021-11-08 20:30:00|24960.5|24930.5|24977.5|24947.5|24978.5|24948.5|24960.4|24930.4|0
1636403700000|2021-11-08 20:35:00|24977.2|24947.2|24984.5|24954.5|24984.5|24954.5|24974.6|24944.6|0
1636404000000|2021-11-08 20:40:00|24984.3|24954.3|24975.8|24945.8|24984.3|24954.3|24973.7|24943.7|0
1636404300000|2021-11-08 20:45:00|24975.6|24945.6|24964.4|24934.4|24977.7|24947.7|24963.9|24933.9|0
1636404600000|2021-11-08 20:50:00|24964.6|24934.6|24969.4|24939.4|24987.6|24957.6|24964.6|24934.6|0
1636404900000|2021-11-08 20:55:00|24969.6|24939.6|24969.7|24939.7|24984.1|24954.1|24968.2|24938.2|0
1636405200000|2021-11-08 21:00:00|24971.8|24941.8|24953.8|24923.8|24976.1|24946.1|24946.3|24916.3|0
1636405500000|2021-11-08 21:05:00|24954.8|24924.8|24957|24927|24958|24928|24952.7|24922.7|0
1636405800000|2021-11-08 21:10:00|24958|24928|24963.3|24933.3|24965.5|24935.5|24954.8|24924.8|0
1636406100000|2021-11-08 21:15:00|24962.3|24932.3|24953.2|24923.2|24962.3|24932.3|24953.2|24923.2|0
1636406400000|2021-11-08 21:20:00|24952.2|24922.2|24955.4|24925.4|24956.5|24926.5|24952.2|24922.2|0
1636406700000|2021-11-08 21:25:00|24954.3|24924.3|24953.3|24923.3|24957.5|24927.5|24953.3|24923.3|0
1636407000000|2021-11-08 21:30:00|24954.3|24924.3|24956.1|24926.1|24959.6|24929.6|24953.3|24923.3|0
1636407300000|2021-11-08 21:35:00|24955.6|24925.6|24954|24924|24956.1|24926.1|24952.9|24922.9|0
1636407600000|2021-11-08 21:40:00|24955.1|24925.1|24957.2|24927.2|24959.3|24929.3|24955.1|24925.1|0
1636407900000|2021-11-08 21:45:00|24958.2|24928.2|24956.1|24926.1|24959.3|24929.3|24955.1|24925.1|0
1636408200000|2021-11-08 21:50:00|24957.2|24927.2|24960.4|24930.4|24961.4|24931.4|24957.2|24927.2|0
1636408500000|2021-11-08 21:55:00|24959.3|24929.3|24958.3|24928.3|24961.4|24931.4|24956.6|24926.6|0
1636408800000|2021-11-08 22:00:00|24958.4|24928.4|24958.3|24928.3|24959.1|24929.1|24958.1|24928.1|0
1636409100000|2021-11-08 22:05:00|24958.1|24928.1|24956.3|24926.3|24959.4|24929.4|24956.3|24926.3|0
1636409400000|2021-11-08 22:10:00|24956.4|24926.4|24955.1|24925.1|24956.8|24926.8|24955.1|24925.1|0
1636410000000|2021-11-08 22:20:00|24955.4|24925.4|24955.1|24925.1|24955.4|24925.4|24954.2|24924.2|0
1636410300000|2021-11-08 22:25:00|24955.3|24925.3|24954.9|24924.9|24956.5|24926.5|24954.9|24924.9|0
1636410600000|2021-11-08 22:30:00|24954.8|24924.8|24956.2|24926.2|24956.2|24926.2|24954.8|24924.8|0
1636410900000|2021-11-08 22:35:00|24955.7|24925.7|24955.4|24925.4|24956|24926|24955.2|24925.2|0
1636411200000|2021-11-08 22:40:00|24955.5|24925.5|24955.7|24925.7|24955.7|24925.7|24955.2|24925.2|0
1636411500000|2021-11-08 22:45:00|24955.5|24925.5|24956.1|24926.1|24956.1|24926.1|24955.4|24925.4|0
1636411800000|2021-11-08 22:50:00|24955.7|24925.7|24953.7|24923.7|24955.7|24925.7|24953.7|24923.7|0
1636412100000|2021-11-08 22:55:00|24954.4|24924.4|24954.4|24924.4|24954.4|24924.4|24953.4|24923.4|0
1636412400000|2021-11-08 23:00:00|24955.8|24925.8|24955.8|24925.8|24960.6|24930.6|24951.1|24921.1|0
1636412700000|2021-11-08 23:05:00|24954.8|24924.8|24955.2|24925.2|24955.8|24925.8|24953.1|24923.1|0
1636413000000|2021-11-08 23:10:00|24956.3|24926.3|24947.2|24917.2|24956.3|24926.3|24946.8|24916.8|0
1636413300000|2021-11-08 23:15:00|24948.3|24918.3|24941.2|24911.2|24949.4|24919.4|24941.2|24911.2|0
1636413600000|2021-11-08 23:20:00|24942.3|24912.3|24943.3|24913.3|24944.4|24914.4|24941.2|24911.2|0
1636413900000|2021-11-08 23:25:00|24944.4|24914.4|24950.2|24920.2|24951.3|24921.3|24944.3|24914.3|0
1636414200000|2021-11-08 23:30:00|24951.3|24921.3|24949.1|24919.1|24951.3|24921.3|24947|24917|0
1636414500000|2021-11-08 23:35:00|24950.2|24920.2|24949.5|24919.5|24952.7|24922.7|24948.5|24918.5|0
1636414800000|2021-11-08 23:40:00|24950.6|24920.6|24952.7|24922.7|24954.8|24924.8|24950.6|24920.6|0
1636415100000|2021-11-08 23:45:00|24951.7|24921.7|24948.8|24918.8|24957|24927|24948.8|24918.8|0
1636415400000|2021-11-08 23:50:00|24947.7|24917.7|24944.8|24914.8|24949.9|24919.9|24944.8|24914.8|0
1636415700000|2021-11-08 23:55:00|24943.8|24913.8|24944.3|24914.3|24948|24918|24942.7|24912.7|0
1636416000000|2021-11-09 00:00:00|24944.8|24914.8|24944.6|24914.6|24947.8|24917.8|24939|24909|0
1636416300000|2021-11-09 00:05:00|24945.7|24915.7|24949|24919|24952.2|24922.2|24944.6|24914.6|0
1636416600000|2021-11-09 00:10:00|24950|24920|24942|24912|24950|24920|24941|24911|0
1636416900000|2021-11-09 00:15:00|24941.5|24911.5|24903.9|24873.9|24942|24912|24903.8|24873.8|0
1636417200000|2021-11-09 00:20:00|24905.3|24875.3|24909.4|24879.4|24911.7|24881.7|24905.3|24875.3|0
1636417500000|2021-11-09 00:25:00|24908.7|24878.7|24899.9|24869.9|24908.7|24878.7|24899.6|24869.6|0
1636417800000|2021-11-09 00:30:00|24899.8|24869.8|24891.8|24861.8|24902.8|24872.8|24889.9|24859.9|0
1636418100000|2021-11-09 00:35:00|24892.1|24862.1|24891.6|24861.6|24896.5|24866.5|24887.8|24857.8|0
1636418400000|2021-11-09 00:40:00|24893.2|24863.2|24891.1|24861.1|24895.2|24865.2|24890.6|24860.6|0
1636418700000|2021-11-09 00:45:00|24891.9|24861.9|24895.8|24865.8|24896.5|24866.5|24891.3|24861.3|0
1636419000000|2021-11-09 00:50:00|24895.3|24865.3|24893.3|24863.3|24895.3|24865.3|24889.4|24859.4|0
1636419300000|2021-11-09 00:55:00|24892.8|24862.8|24888.8|24858.8|24892.8|24862.8|24887.2|24857.2|0
1636419600000|2021-11-09 01:00:00|24888.3|24858.3|24885.1|24855.1|24892.8|24862.8|24883.6|24853.6|0
1636419900000|2021-11-09 01:05:00|24885.8|24855.8|24887.8|24857.8|24887.8|24857.8|24883.8|24853.8|0
1636420200000|2021-11-09 01:10:00|24889.2|24859.2|24888.7|24858.7|24892.2|24862.2|24879.7|24849.7|0
1636420500000|2021-11-09 01:15:00|24889.2|24859.2|24949.8|24944.8|24982.3|24977.3|24876.8|24859.2|2263
1636420800000|2021-11-09 01:20:00|24951.8|24946.8|24992.8|24987.8|24997.3|24992.3|24942.8|24937.8|1312
1636421100000|2021-11-09 01:25:00|24993.3|24988.3|24974.8|24969.8|25004.3|24999.3|24974.3|24969.3|1035
1636421400000|2021-11-09 01:30:00|24976.3|24971.3|24936.8|24931.8|24976.3|24971.3|24885.3|24880.3|4707
1636421700000|2021-11-09 01:35:00|24939.8|24934.8|24884.3|24879.3|24939.8|24934.8|24847.8|24842.8|3405
1636422000000|2021-11-09 01:40:00|24885.8|24880.8|24855.3|24850.3|24901.8|24896.8|24829.3|24824.3|2658
1636422300000|2021-11-09 01:45:00|24854.8|24849.8|24828.8|24823.8|24871.8|24866.8|24807.3|24802.3|2660
1636422600000|2021-11-09 01:50:00|24829.8|24824.8|24873.8|24868.8|24896.3|24891.3|24821.8|24816.8|1963
1636422900000|2021-11-09 01:55:00|24876.8|24871.8|24844.3|24839.3|24877.8|24872.8|24826.8|24821.8|1580
1636423200000|2021-11-09 02:00:00|24844.8|24839.8|24842.3|24837.3|24882.3|24877.3|24835.8|24830.8|1557
1636423500000|2021-11-09 02:05:00|24842.8|24837.8|24849.8|24844.8|24871.3|24866.3|24833.8|24828.8|1072
1636423800000|2021-11-09 02:10:00|24850.8|24845.8|24868.8|24863.8|24875.8|24870.8|24838.8|24833.8|995
1636424100000|2021-11-09 02:15:00|24869.3|24864.3|24833.3|24828.3|24872.8|24867.8|24811.8|24806.8|2119
1636424400000|2021-11-09 02:20:00|24833.8|24828.8|24842.8|24837.8|24848.8|24843.8|24796.8|24791.8|2040
1636424700000|2021-11-09 02:25:00|24840.8|24835.8|24810.3|24805.3|24840.8|24835.8|24808.3|24803.3|891
1636425000000|2021-11-09 02:30:00|24809.8|24804.8|24806.3|24801.3|24823.8|24818.8|24784.3|24779.3|1482
1636425300000|2021-11-09 02:35:00|24805.8|24800.8|24803.8|24798.8|24824.3|24819.3|24795.8|24790.8|755
1636425600000|2021-11-09 02:40:00|24806.8|24801.8|24806.8|24801.8|24824.3|24819.3|24802.8|24797.8|611
1636425900000|2021-11-09 02:45:00|24806.3|24801.3|24788.8|24783.8|24829.3|24824.3|24779.8|24774.8|1178
1636426200000|2021-11-09 02:50:00|24788.3|24783.3|24772.3|24767.3|24796.3|24791.3|24769.3|24764.3|1089
1636426500000|2021-11-09 02:55:00|24772.8|24767.8|24760.8|24755.8|24781.8|24776.8|24755.3|24750.3|1022
1636426800000|2021-11-09 03:00:00|24759.3|24754.3|24738.3|24733.3|24762.8|24757.8|24727.8|24722.8|1914
1636427100000|2021-11-09 03:05:00|24738.8|24733.8|24756.8|24751.8|24761.3|24756.3|24729.8|24724.8|1086
1636427400000|2021-11-09 03:10:00|24757.3|24752.3|24724.8|24719.8|24765.8|24760.8|24724.8|24719.8|1347
1636427700000|2021-11-09 03:15:00|24725.8|24720.8|24706.8|24701.8|24730.8|24725.8|24703.8|24698.8|1893
1636428000000|2021-11-09 03:20:00|24706.3|24701.3|24719.8|24714.8|24720.8|24715.8|24674.8|24669.8|1527
1636428300000|2021-11-09 03:25:00|24720.3|24715.3|24743.3|24738.3|24745.3|24740.3|24719.8|24714.8|931
1636428600000|2021-11-09 03:30:00|24743.8|24738.8|24735.3|24730.3|24751.3|24746.3|24733.3|24728.3|659
1636428900000|2021-11-09 03:35:00|24735.8|24730.8|24734.3|24729.3|24744.8|24739.8|24722.3|24717.3|600
1636429200000|2021-11-09 03:40:00|24733.8|24728.8|24751.8|24746.8|24759.3|24754.3|24731.8|24726.8|773
1636429500000|2021-11-09 03:45:00|24752.3|24747.3|24738.3|24733.3|24757.3|24752.3|24736.3|24731.3|427
1636429800000|2021-11-09 03:50:00|24736.8|24731.8|24735.8|24730.8|24743.3|24738.3|24731.3|24726.3|533
1636430100000|2021-11-09 03:55:00|24735.3|24730.3|24745.8|24740.8|24745.8|24740.8|24732.3|24727.3|396
1636430400000|2021-11-09 04:00:00|24753.3|24723.3|24761.3|24731.3|24763|24733|24753.1|24723.1|1
1636430700000|2021-11-09 04:05:00|24761.6|24731.6|24758.7|24728.7|24762.3|24732.3|24758.2|24728.2|0
1636431000000|2021-11-09 04:10:00|24758.2|24728.2|24754.8|24724.8|24760.4|24730.4|24754.8|24724.8|0
1636431300000|2021-11-09 04:15:00|24755.5|24725.5|24750.4|24720.4|24755.5|24725.5|24750.4|24720.4|0
1636431600000|2021-11-09 04:20:00|24749.9|24719.9|24751.5|24721.5|24752.2|24722.2|24747.9|24717.9|0
1636431900000|2021-11-09 04:25:00|24751|24721|24757.3|24727.3|24757.3|24727.3|24751|24721|0
1636432200000|2021-11-09 04:30:00|24755.9|24725.9|24760.8|24730.8|24762.3|24732.3|24755.4|24725.4|0
1636432500000|2021-11-09 04:35:00|24760.3|24730.3|24761|24731|24762.8|24732.8|24758.4|24728.4|0
1636432800000|2021-11-09 04:40:00|24760.2|24730.2|24761.4|24731.4|24762.7|24732.7|24759.9|24729.9|0
1636433100000|2021-11-09 04:45:00|24760.7|24730.7|24759.3|24729.3|24761.4|24731.4|24758.1|24728.1|0
1636433400000|2021-11-09 04:50:00|24758.6|24728.6|24758.1|24728.1|24759.5|24729.5|24757.3|24727.3|0
1636433700000|2021-11-09 04:55:00|24758.8|24728.8|24757.3|24727.3|24759|24729|24755.6|24725.6|0
1636434000000|2021-11-09 05:00:00|24758.6|24728.6|24747.3|24742.3|24770.8|24765.8|24736.3|24728.6|1294
1636434300000|2021-11-09 05:05:00|24746.8|24741.8|24775.8|24770.8|24776.3|24771.3|24745.3|24740.3|765
1636434600000|2021-11-09 05:10:00|24776.8|24771.8|24758.3|24753.3|24784.3|24779.3|24754.3|24749.3|679
1636434900000|2021-11-09 05:15:00|24757.8|24752.8|24754.8|24749.8|24765.3|24760.3|24744.8|24739.8|461
1636435200000|2021-11-09 05:20:00|24754.3|24749.3|24767.3|24762.3|24767.3|24762.3|24736.8|24731.8|614
1636435500000|2021-11-09 05:25:00|24767.8|24762.8|24763.3|24758.3|24770.8|24765.8|24735.3|24730.3|632
1636435800000|2021-11-09 05:30:00|24762.8|24757.8|24749.8|24744.8|24774.8|24769.8|24747.3|24742.3|510
1636436100000|2021-11-09 05:35:00|24748.8|24743.8|24772.3|24767.3|24777.3|24772.3|24744.3|24739.3|470
1636436400000|2021-11-09 05:40:00|24772.8|24767.8|24765.8|24760.8|24775.3|24770.3|24757.8|24752.8|409
1636436700000|2021-11-09 05:45:00|24766.3|24761.3|24793.8|24788.8|24797.8|24792.8|24763.3|24758.3|822
1636437000000|2021-11-09 05:50:00|24793.3|24788.3|24793.8|24788.8|24803.3|24798.3|24783.8|24778.8|570
1636437300000|2021-11-09 05:55:00|24793.3|24788.3|24810.8|24805.8|24811.8|24806.8|24788.3|24783.3|729
1636437600000|2021-11-09 06:00:00|24809.8|24804.8|24806.8|24801.8|24828.3|24823.3|24802.8|24797.8|1271
1636437900000|2021-11-09 06:05:00|24806.3|24801.3|24795.8|24790.8|24813.3|24808.3|24795.3|24790.3|553
1636438200000|2021-11-09 06:10:00|24794.8|24789.8|24809.3|24804.3|24810.3|24805.3|24787.3|24782.3|551
1636438500000|2021-11-09 06:15:00|24809.8|24804.8|24844.8|24839.8|24850.8|24845.8|24808.8|24803.8|1293
1636438800000|2021-11-09 06:20:00|24845.3|24840.3|24829.3|24824.3|24859.3|24854.3|24828.8|24823.8|728
1636439100000|2021-11-09 06:25:00|24829.8|24824.8|24825.8|24820.8|24834.3|24829.3|24814.8|24809.8|577
1636439400000|2021-11-09 06:30:00|24826.8|24821.8|24829.8|24824.8|24835.8|24830.8|24818.8|24813.8|452
1636439700000|2021-11-09 06:35:00|24830.3|24825.3|24827.8|24822.8|24843.3|24838.3|24822.8|24817.8|343
1636440000000|2021-11-09 06:40:00|24828.8|24823.8|24814.8|24809.8|24832.3|24827.3|24813.8|24808.8|363
1636440300000|2021-11-09 06:45:00|24815.3|24810.3|24817.3|24812.3|24822.8|24817.8|24812.3|24807.3|289
1636440600000|2021-11-09 06:50:00|24817.8|24812.8|24810.3|24805.3|24818.8|24813.8|24801.3|24796.3|515
1636440900000|2021-11-09 06:55:00|24811.3|24806.3|24807.8|24802.8|24813.3|24808.3|24803.8|24798.8|227
1636441200000|2021-11-09 07:00:00|24808.8|24803.8|24793.3|24788.3|24826.3|24821.3|24793.3|24788.3|670
1636441500000|2021-11-09 07:05:00|24794.8|24789.8|24784.8|24779.8|24801.3|24796.3|24770.8|24765.8|874
1636441800000|2021-11-09 07:10:00|24784.3|24779.3|24793.8|24788.8|24801.3|24796.3|24778.3|24773.3|422
1636442100000|2021-11-09 07:15:00|24793.3|24788.3|24792.8|24787.8|24798.8|24793.8|24785.3|24780.3|533
1636442400000|2021-11-09 07:20:00|24794.3|24789.3|24785.8|24780.8|24795.3|24790.3|24785.3|24780.3|306
1636442700000|2021-11-09 07:25:00|24786.3|24781.3|24796.3|24791.3|24803.8|24798.8|24785.3|24780.3|293
1636443000000|2021-11-09 07:30:00|24797.3|24792.3|24811.3|24806.3|24815.3|24810.3|24796.3|24791.3|355
1636443300000|2021-11-09 07:35:00|24812.3|24807.3|24807.8|24802.8|24817.3|24812.3|24807.3|24802.3|459
1636443600000|2021-11-09 07:40:00|24808.3|24803.3|24824.3|24819.3|24831.3|24826.3|24804.8|24799.8|492
1636443900000|2021-11-09 07:45:00|24824.8|24819.8|24817.3|24812.3|24830.3|24825.3|24814.3|24809.3|524
1636444200000|2021-11-09 07:50:00|24817.8|24812.8|24830.8|24825.8|24834.8|24829.8|24816.8|24811.8|484
1636444500000|2021-11-09 07:55:00|24830.3|24825.3|24812.8|24807.8|24830.8|24825.8|24808.8|24803.8|815
1636444800000|2021-11-09 08:00:00|24813.3|24808.3|24790.3|24785.3|24813.3|24808.3|24789.8|24784.8|865
1636445100000|2021-11-09 08:05:00|24789.3|24784.3|24798.3|24793.3|24803.8|24798.8|24774.3|24769.3|1264
1636445400000|2021-11-09 08:10:00|24798.8|24793.8|24800.3|24795.3|24801.8|24796.8|24782.3|24777.3|575
1636445700000|2021-11-09 08:15:00|24801.3|24796.3|24795.3|24790.3|24803.3|24798.3|24791.8|24786.8|305
1636446000000|2021-11-09 08:20:00|24795.8|24790.8|24801.8|24796.8|24809.8|24804.8|24794.8|24789.8|278
1636446300000|2021-11-09 08:25:00|24802.3|24797.3|24806.8|24801.8|24810.3|24805.3|24800.3|24795.3|478
1636446600000|2021-11-09 08:30:00|24817.8|24787.8|24828.2|24798.2|24833.7|24803.7|24817.8|24787.8|0
1636446900000|2021-11-09 08:35:00|24827.5|24797.5|24823.4|24793.4|24830.2|24800.2|24823.4|24793.4|0
1636447200000|2021-11-09 08:40:00|24823.7|24793.7|24827.7|24797.7|24829.5|24799.5|24820.3|24790.3|0
1636447500000|2021-11-09 08:45:00|24826.3|24796.3|24836|24806|24836|24806|24824.7|24794.7|0
1636447800000|2021-11-09 08:50:00|24835.5|24805.5|24837.1|24807.1|24838.4|24808.4|24833.5|24803.5|0
1636448100000|2021-11-09 08:55:00|24836.8|24806.8|24832.6|24802.6|24839.9|24809.9|24829.3|24799.3|0
1636448400000|2021-11-09 09:00:00|24832.1|24802.1|24833.4|24803.4|24835.3|24805.3|24828.7|24798.7|0
1636448700000|2021-11-09 09:05:00|24832.7|24802.7|24826.2|24796.2|24833.4|24803.4|24822.4|24792.4|0
1636449000000|2021-11-09 09:10:00|24826.9|24796.9|24829.5|24799.5|24834.9|24804.9|24826.2|24796.2|0
1636449300000|2021-11-09 09:15:00|24818.3|24810.3|24825.3|24817.3|24825.3|24817.3|24806.8|24798.8|206
1636449600000|2021-11-09 09:20:00|24824.8|24816.8|24828.8|24820.8|24833.3|24825.3|24821.8|24813.8|166
1636449900000|2021-11-09 09:25:00|24829.3|24821.3|24817.8|24809.8|24829.8|24821.8|24814.8|24806.8|131
1636450200000|2021-11-09 09:30:00|24818.3|24810.3|24836.3|24828.3|24837.3|24829.3|24818.3|24810.3|106
1636450500000|2021-11-09 09:35:00|24835.8|24827.8|24831.3|24823.3|24839.3|24831.3|24826.8|24818.8|87
1636450800000|2021-11-09 09:40:00|24831.8|24823.8|24830.3|24822.3|24833.3|24825.3|24823.8|24815.8|71
1636451100000|2021-11-09 09:45:00|24831.3|24823.3|24833.3|24825.3|24835.3|24827.3|24825.3|24817.3|52
1636451400000|2021-11-09 09:50:00|24833.8|24825.8|24826.3|24818.3|24834.8|24826.8|24824.3|24816.3|34
1636451700000|2021-11-09 09:55:00|24826.8|24818.8|24826.8|24818.8|24829.8|24821.8|24825.8|24817.8|28
1636452000000|2021-11-09 10:00:00|24825.3|24817.3|24827.8|24819.8|24836.3|24828.3|24825.3|24817.3|119
1636452300000|2021-11-09 10:05:00|24826.8|24818.8|24831.8|24823.8|24832.3|24824.3|24822.3|24814.3|47
1636452600000|2021-11-09 10:10:00|24831.3|24823.3|24843.3|24835.3|24844.8|24836.8|24829.3|24821.3|109
1636452900000|2021-11-09 10:15:00|24842.8|24834.8|24838.3|24830.3|24842.8|24834.8|24837.8|24829.8|59
1636453200000|2021-11-09 10:20:00|24838.8|24830.8|24840.3|24832.3|24845.3|24837.3|24837.3|24829.3|39
1636453500000|2021-11-09 10:25:00|24839.8|24831.8|24834.3|24826.3|24840.8|24832.8|24830.3|24822.3|56
1636453800000|2021-11-09 10:30:00|24834.8|24826.8|24830.3|24822.3|24837.3|24829.3|24829.8|24821.8|21
1636454100000|2021-11-09 10:35:00|24829.8|24821.8|24833.3|24825.3|24834.8|24826.8|24828.8|24820.8|21
1636454400000|2021-11-09 10:40:00|24833.8|24825.8|24830.3|24822.3|24840.8|24832.8|24828.8|24820.8|34
1636454700000|2021-11-09 10:45:00|24829.8|24821.8|24836.8|24828.8|24836.8|24828.8|24828.3|24820.3|26
1636455000000|2021-11-09 10:50:00|24838.3|24830.3|24844.8|24836.8|24846.8|24838.8|24837.3|24829.3|78
1636455300000|2021-11-09 10:55:00|24845.3|24837.3|24840.8|24832.8|24846.8|24838.8|24839.8|24831.8|30
1636455600000|2021-11-09 11:00:00|24841.3|24833.3|24844.3|24836.3|24845.3|24837.3|24839.8|24831.8|24
1636455900000|2021-11-09 11:05:00|24843.8|24835.8|24838.3|24830.3|24843.8|24835.8|24837.8|24829.8|40
1636456200000|2021-11-09 11:10:00|24839.3|24831.3|24845.3|24837.3|24848.8|24840.8|24838.8|24830.8|46
1636456500000|2021-11-09 11:15:00|24844.8|24836.8|24857.3|24849.3|24857.8|24849.8|24841.3|24833.3|87
1636456800000|2021-11-09 11:20:00|24856.8|24848.8|24853.8|24845.8|24859.8|24851.8|24853.8|24845.8|64
1636457100000|2021-11-09 11:25:00|24852.8|24844.8|24844.8|24836.8|24853.8|24845.8|24844.8|24836.8|69
1636457400000|2021-11-09 11:30:00|24844.3|24836.3|24828.3|24820.3|24847.3|24839.3|24827.3|24819.3|105
1636457700000|2021-11-09 11:35:00|24828.8|24820.8|24832.3|24824.3|24834.3|24826.3|24822.8|24814.8|83
1636458000000|2021-11-09 11:40:00|24832.8|24824.8|24836.3|24828.3|24841.3|24833.3|24830.8|24822.8|60
1636458300000|2021-11-09 11:45:00|24836.8|24828.8|24832.3|24824.3|24839.8|24831.8|24828.8|24820.8|37
1636458600000|2021-11-09 11:50:00|24831.8|24823.8|24828.8|24820.8|24833.3|24825.3|24828.8|24820.8|10
1636458900000|2021-11-09 11:55:00|24829.3|24821.3|24804.3|24796.3|24829.3|24821.3|24804.3|24796.3|171
1636459200000|2021-11-09 12:00:00|24803.3|24795.3|24809.8|24801.8|24813.8|24805.8|24800.3|24792.3|98
1636459500000|2021-11-09 12:05:00|24810.3|24802.3|24805.3|24797.3|24813.3|24805.3|24800.8|24792.8|44
1636459800000|2021-11-09 12:10:00|24804.8|24796.8|24802.3|24794.3|24807.8|24799.8|24801.8|24793.8|47
1636460100000|2021-11-09 12:15:00|24801.8|24793.8|24803.8|24795.8|24806.8|24798.8|24795.8|24787.8|57
1636460400000|2021-11-09 12:20:00|24804.3|24796.3|24800.8|24792.8|24806.8|24798.8|24797.3|24789.3|56
1636460700000|2021-11-09 12:25:00|24801.3|24793.3|24810.3|24802.3|24810.8|24802.8|24798.8|24790.8|52
1636461000000|2021-11-09 12:30:00|24810.8|24802.8|24805.8|24797.8|24812.8|24804.8|24803.3|24795.3|48
1636461300000|2021-11-09 12:35:00|24806.3|24798.3|24805.3|24797.3|24806.3|24798.3|24799.8|24791.8|36
1636461600000|2021-11-09 12:40:00|24805.8|24797.8|24806.8|24798.8|24812.3|24804.3|24804.3|24796.3|51
1636461900000|2021-11-09 12:45:00|24807.3|24799.3|24785.3|24777.3|24807.8|24799.8|24782.3|24774.3|135
1636462200000|2021-11-09 12:50:00|24785.8|24777.8|24788.8|24780.8|24794.3|24786.3|24785.8|24777.8|34
1636462500000|2021-11-09 12:55:00|24788.3|24780.3|24785.3|24777.3|24791.8|24783.8|24784.3|24776.3|22
1636462800000|2021-11-09 13:00:00|24785.8|24777.8|24786.3|24778.3|24787.3|24779.3|24780.8|24772.8|64
1636463100000|2021-11-09 13:05:00|24786.8|24778.8|24795.8|24787.8|24799.3|24791.3|24786.8|24778.8|84
1636463400000|2021-11-09 13:10:00|24796.3|24788.3|24799.8|24791.8|24804.8|24796.8|24796.3|24788.3|58
1636463700000|2021-11-09 13:15:00|24799.3|24791.3|24794.3|24786.3|24801.3|24793.3|24793.3|24785.3|29
1636464000000|2021-11-09 13:20:00|24794.8|24786.8|24794.3|24786.3|24798.8|24790.8|24792.3|24784.3|13
1636464300000|2021-11-09 13:25:00|24794.8|24786.8|24802.3|24794.3|24802.8|24794.8|24793.8|24785.8|33
1636464600000|2021-11-09 13:30:00|24801.8|24793.8|24807.8|24799.8|24812.3|24804.3|24794.8|24786.8|168
1636464900000|2021-11-09 13:35:00|24806.8|24798.8|24800.3|24792.3|24809.8|24801.8|24799.3|24791.3|72
1636465200000|2021-11-09 13:40:00|24799.8|24791.8|24812.8|24804.8|24815.3|24807.3|24796.3|24788.3|101
1636465500000|2021-11-09 13:45:00|24812.3|24804.3|24808.8|24800.8|24820.3|24812.3|24805.3|24797.3|68
1636465800000|2021-11-09 13:50:00|24808.3|24800.3|24801.8|24793.8|24812.3|24804.3|24801.3|24793.3|110
1636466100000|2021-11-09 13:55:00|24801.3|24793.3|24804.8|24796.8|24806.8|24798.8|24796.8|24788.8|58
1636466400000|2021-11-09 14:00:00|24805.3|24797.3|24813.3|24805.3|24815.8|24807.8|24803.3|24795.3|94
1636466700000|2021-11-09 14:05:00|24813.8|24805.8|24802.8|24794.8|24817.8|24809.8|24802.3|24794.3|81
1636467000000|2021-11-09 14:10:00|24802.3|24794.3|24810.8|24802.8|24812.3|24804.3|24801.8|24793.8|76
1636467300000|2021-11-09 14:15:00|24809.3|24801.3|24812.3|24804.3|24813.3|24805.3|24807.3|24799.3|34
1636467600000|2021-11-09 14:20:00|24811.8|24803.8|24803.3|24795.3|24811.8|24803.8|24801.8|24793.8|41
1636467900000|2021-11-09 14:25:00|24802.8|24794.8|24796.3|24788.3|24807.3|24799.3|24796.3|24788.3|76
1636468200000|2021-11-09 14:30:00|24795.8|24787.8|24805.3|24797.3|24838.8|24830.8|24795.3|24787.3|552
1636468500000|2021-11-09 14:35:00|24805.8|24797.8|24858.3|24850.3|24864.8|24856.8|24804.8|24796.8|424
1636468800000|2021-11-09 14:40:00|24858.8|24850.8|24864.3|24856.3|24895.8|24887.8|24858.8|24850.8|628
1636469100000|2021-11-09 14:45:00|24861.3|24853.3|24834.3|24826.3|24880.3|24872.3|24827.8|24819.8|307
1636469400000|2021-11-09 14:50:00|24833.8|24825.8|24794.3|24786.3|24840.3|24832.3|24794.3|24786.3|342
1636469700000|2021-11-09 14:55:00|24793.8|24785.8|24731.3|24723.3|24801.8|24793.8|24728.3|24720.3|719
1636470000000|2021-11-09 15:00:00|24730.3|24722.3|24726.3|24718.3|24758.8|24750.8|24716.8|24708.8|715
1636470300000|2021-11-09 15:05:00|24725.3|24717.3|24701.8|24693.8|24734.8|24726.8|24700.8|24692.8|445
1636470600000|2021-11-09 15:10:00|24701.3|24693.3|24737.3|24729.3|24737.8|24729.8|24696.3|24688.3|378
1636470900000|2021-11-09 15:15:00|24736.8|24728.8|24744.3|24736.3|24760.3|24752.3|24728.3|24720.3|353
1636471200000|2021-11-09 15:20:00|24743.8|24735.8|24742.3|24734.3|24765.3|24757.3|24730.8|24722.8|263
1636471500000|2021-11-09 15:25:00|24742.8|24734.8|24757.8|24749.8|24778.8|24770.8|24742.8|24734.8|270
1636471800000|2021-11-09 15:30:00|24758.3|24750.3|24778.3|24770.3|24782.8|24774.8|24756.8|24748.8|217
1636472100000|2021-11-09 15:35:00|24777.8|24769.8|24777.3|24769.3|24780.3|24772.3|24761.8|24753.8|104
1636472400000|2021-11-09 15:40:00|24777.8|24769.8|24796.3|24788.3|24808.3|24800.3|24773.3|24765.3|219
1636472700000|2021-11-09 15:45:00|24795.8|24787.8|24780.3|24772.3|24798.8|24790.8|24774.8|24766.8|70
1636473000000|2021-11-09 15:50:00|24780.8|24772.8|24789.8|24781.8|24789.8|24781.8|24771.8|24763.8|200
1636473300000|2021-11-09 15:55:00|24790.8|24782.8|24777.3|24769.3|24796.8|24788.8|24773.8|24765.8|196
1636473600000|2021-11-09 16:00:00|24775.3|24767.3|24791.3|24783.3|24795.8|24787.8|24775.3|24767.3|71
1636473900000|2021-11-09 16:05:00|24790.8|24782.8|24771.3|24763.3|24791.3|24783.3|24771.3|24763.3|110
1636474200000|2021-11-09 16:10:00|24770.8|24762.8|24739.3|24731.3|24770.8|24762.8|24733.8|24725.8|328
1636474500000|2021-11-09 16:15:00|24738.3|24730.3|24759.8|24751.8|24764.3|24756.3|24734.3|24726.3|143
1636474800000|2021-11-09 16:20:00|24759.3|24751.3|24749.3|24741.3|24768.3|24760.3|24742.8|24734.8|114
1636475100000|2021-11-09 16:25:00|24748.8|24740.8|24735.3|24727.3|24754.8|24746.8|24728.3|24720.3|119
1636475400000|2021-11-09 16:30:00|24735.8|24727.8|24732.3|24724.3|24749.3|24741.3|24726.8|24718.8|105
1636475700000|2021-11-09 16:35:00|24731.8|24723.8|24741.3|24733.3|24748.3|24740.3|24731.8|24723.8|144
1636476000000|2021-11-09 16:40:00|24741.8|24733.8|24773.3|24765.3|24773.8|24765.8|24740.3|24732.3|74
1636476300000|2021-11-09 16:45:00|24773.8|24765.8|24751.3|24743.3|24774.3|24766.3|24745.8|24737.8|118
1636476600000|2021-11-09 16:50:00|24751.8|24743.8|24725.3|24717.3|24754.3|24746.3|24723.8|24715.8|103
1636476900000|2021-11-09 16:55:00|24725.8|24717.8|24728.3|24720.3|24733.8|24725.8|24717.8|24709.8|79
1636477200000|2021-11-09 17:00:00|24727.8|24719.8|24706.8|24698.8|24727.8|24719.8|24705.3|24697.3|159
1636477500000|2021-11-09 17:05:00|24706.3|24698.3|24716.3|24708.3|24717.3|24709.3|24700.8|24692.8|99
1636477800000|2021-11-09 17:10:00|24716.8|24708.8|24724.3|24716.3|24734.3|24726.3|24712.8|24704.8|99
1636478100000|2021-11-09 17:15:00|24723.8|24715.8|24712.8|24704.8|24729.3|24721.3|24710.8|24702.8|48
1636478400000|2021-11-09 17:20:00|24712.3|24704.3|24737.3|24729.3|24740.3|24732.3|24712.3|24704.3|147
1636478700000|2021-11-09 17:25:00|24737.8|24729.8|24725.8|24717.8|24742.3|24734.3|24714.8|24706.8|83
1636479000000|2021-11-09 17:30:00|24725.3|24717.3|24737.8|24729.8|24741.3|24733.3|24718.3|24710.3|30
1636479300000|2021-11-09 17:35:00|24737.3|24729.3|24741.3|24733.3|24745.3|24737.3|24735.3|24727.3|66
1636479600000|2021-11-09 17:40:00|24740.8|24732.8|24746.3|24738.3|24748.8|24740.8|24732.8|24724.8|47
1636479900000|2021-11-09 17:45:00|24746.8|24738.8|24750.3|24742.3|24750.8|24742.8|24737.3|24729.3|70
1636480200000|2021-11-09 17:50:00|24749.8|24741.8|24759.3|24751.3|24764.8|24756.8|24749.3|24741.3|78
1636480500000|2021-11-09 17:55:00|24759.8|24751.8|24750.8|24742.8|24760.8|24752.8|24746.8|24738.8|27
1636480800000|2021-11-09 18:00:00|24749.8|24741.8|24755.8|24747.8|24760.3|24752.3|24748.8|24740.8|48
1636481100000|2021-11-09 18:05:00|24755.3|24747.3|24767.3|24759.3|24768.8|24760.8|24751.3|24743.3|62
1636481400000|2021-11-09 18:10:00|24767.8|24759.8|24762.3|24754.3|24768.8|24760.8|24758.8|24750.8|50
1636481700000|2021-11-09 18:15:00|24762.8|24754.8|24772.3|24764.3|24774.3|24766.3|24760.8|24752.8|42
1636482000000|2021-11-09 18:20:00|24772.8|24764.8|24765.3|24757.3|24772.8|24764.8|24762.8|24754.8|32
1636482300000|2021-11-09 18:25:00|24764.8|24756.8|24747.3|24739.3|24765.8|24757.8|24746.8|24738.8|43
1636482600000|2021-11-09 18:30:00|24747.8|24739.8|24741.8|24733.8|24755.3|24747.3|24740.3|24732.3|43
1636482900000|2021-11-09 18:35:00|24742.3|24734.3|24734.3|24726.3|24749.3|24741.3|24734.3|24726.3|46
1636483200000|2021-11-09 18:40:00|24734.8|24726.8|24731.3|24723.3|24742.3|24734.3|24729.3|24721.3|55
1636483500000|2021-11-09 18:45:00|24731.8|24723.8|24723.3|24715.3|24735.3|24727.3|24720.8|24712.8|72
1636483800000|2021-11-09 18:50:00|24722.3|24714.3|24714.3|24706.3|24725.3|24717.3|24712.3|24704.3|74
1636484100000|2021-11-09 18:55:00|24713.8|24705.8|24718.5|24688.5|24719.3|24711.3|24699.8|24688.5|211
1636484400000|2021-11-09 19:00:00|24718.1|24688.1|24723.5|24693.5|24727.2|24697.2|24713.8|24683.8|0
1636484700000|2021-11-09 19:05:00|24723.3|24693.3|24722.1|24692.1|24726.8|24696.8|24721.9|24691.9|0
1636485000000|2021-11-09 19:10:00|24722.3|24692.3|24697.2|24667.2|24722.8|24692.8|24685.4|24655.4|0
1636485300000|2021-11-09 19:15:00|24696.9|24666.9|24713.5|24683.5|24713.9|24683.9|24696.7|24666.7|0
1636485600000|2021-11-09 19:20:00|24713.7|24683.7|24721.5|24691.5|24732.2|24702.2|24712.3|24682.3|0
1636485900000|2021-11-09 19:25:00|24721.8|24691.8|24726.9|24696.9|24731.3|24701.3|24721.6|24691.6|0
1636486200000|2021-11-09 19:30:00|24726.7|24696.7|24733.6|24703.6|24736.8|24706.8|24726.3|24696.3|0
1636486500000|2021-11-09 19:35:00|24733.5|24703.5|24735|24705|24736.4|24706.4|24730.3|24700.3|0
1636486800000|2021-11-09 19:40:00|24735.2|24705.2|24734.5|24704.5|24738.5|24708.5|24733.2|24703.2|0
1636487100000|2021-11-09 19:45:00|24734.7|24704.7|24735.5|24705.5|24740.4|24710.4|24732.4|24702.4|0
1636487400000|2021-11-09 19:50:00|24735.8|24705.8|24735.8|24705.8|24736.3|24706.3|24725.9|24695.9|0
1636487700000|2021-11-09 19:55:00|24736|24706|24747.6|24717.6|24747.8|24717.8|24734|24704|0
1636488000000|2021-11-09 20:00:00|24747.4|24717.4|24747|24717|24752.6|24722.6|24740.7|24710.7|0
1636488300000|2021-11-09 20:05:00|24746.9|24716.9|24747.4|24717.4|24752|24722|24737.5|24707.5|0
1636488600000|2021-11-09 20:10:00|24747.1|24717.1|24736.3|24706.3|24747.8|24717.8|24735.6|24705.6|0
1636488900000|2021-11-09 20:15:00|24736.2|24706.2|24729.9|24699.9|24741.3|24711.3|24726.1|24696.1|0
1636489200000|2021-11-09 20:20:00|24730.1|24700.1|24741.3|24711.3|24741.4|24711.4|24728|24698|0
1636489500000|2021-11-09 20:25:00|24741.2|24711.2|24728.1|24698.1|24741.4|24711.4|24728.1|24698.1|0
1636489800000|2021-11-09 20:30:00|24728.3|24698.3|24733.7|24703.7|24736.8|24706.8|24722.4|24692.4|0
1636490100000|2021-11-09 20:35:00|24735.6|24705.6|24742.4|24712.4|24742.6|24712.6|24733.7|24703.7|0
1636490400000|2021-11-09 20:40:00|24742.2|24712.2|24756.7|24726.7|24757.9|24727.9|24742.2|24712.2|0
1636490700000|2021-11-09 20:45:00|24756.2|24726.2|24748.5|24718.5|24757.9|24727.9|24747.5|24717.5|0
1636491000000|2021-11-09 20:50:00|24748.9|24718.9|24761.8|24731.8|24761.8|24731.8|24748.3|24718.3|0
1636491300000|2021-11-09 20:55:00|24761.5|24731.5|24764.8|24734.8|24776.4|24746.4|24742.8|24712.8|0
1636491600000|2021-11-09 21:00:00|24766.9|24736.9|24753.7|24723.7|24766.9|24736.9|24750.5|24720.5|0
1636491900000|2021-11-09 21:05:00|24754.7|24724.7|24754.2|24724.2|24757.9|24727.9|24751|24721|0
1636492200000|2021-11-09 21:10:00|24754.7|24724.7|24753.7|24723.7|24754.7|24724.7|24750.5|24720.5|0
1636492500000|2021-11-09 21:15:00|24754.7|24724.7|24750.5|24720.5|24755.8|24725.8|24750.5|24720.5|0
1636492800000|2021-11-09 21:20:00|24751.6|24721.6|24750.5|24720.5|24752.6|24722.6|24750.5|24720.5|0
1636493100000|2021-11-09 21:25:00|24749.5|24719.5|24746.3|24716.3|24750.5|24720.5|24746.3|24716.3|0
1636493400000|2021-11-09 21:30:00|24747.4|24717.4|24742.8|24712.8|24748.4|24718.4|24742.6|24712.6|0
1636493700000|2021-11-09 21:35:00|24743.8|24713.8|24746.4|24716.4|24747.4|24717.4|24743.8|24713.8|0
1636494000000|2021-11-09 21:40:00|24747.4|24717.4|24745.4|24715.4|24747.5|24717.5|24745.3|24715.3|0
1636494300000|2021-11-09 21:45:00|24746.5|24716.5|24746.3|24716.3|24747.4|24717.4|24745.3|24715.3|0
1636494600000|2021-11-09 21:50:00|24747.4|24717.4|24745.3|24715.3|24747.4|24717.4|24745.3|24715.3|0
1636494900000|2021-11-09 21:55:00|24745.2|24715.2|24747.4|24717.4|24747.4|24717.4|24744.9|24714.9|0
1636495200000|2021-11-09 22:00:00|24747.5|24717.5|24746.2|24716.2|24747.5|24717.5|24744.4|24714.4|0
1636495500000|2021-11-09 22:05:00|24746|24716|24745.7|24715.7|24746|24716|24745.7|24715.7|0
1636495800000|2021-11-09 22:10:00|24745.2|24715.2|24745.2|24715.2|24745.5|24715.5|24744.6|24714.6|0
1636496100000|2021-11-09 22:15:00|24745.5|24715.5|24744.4|24714.4|24745.5|24715.5|24744.4|24714.4|0
1636496400000|2021-11-09 22:20:00|24744.7|24714.7|24744|24714|24744.7|24714.7|24742.4|24712.4|0
1636496700000|2021-11-09 22:25:00|24743|24713|24742.8|24712.8|24743.1|24713.1|24742.6|24712.6|0
1636497000000|2021-11-09 22:30:00|24742.6|24712.6|24744.2|24714.2|24745.3|24715.3|24742.6|24712.6|0
1636497300000|2021-11-09 22:35:00|24743.9|24713.9|24743.6|24713.6|24743.9|24713.9|24743.5|24713.5|0
1636497600000|2021-11-09 22:40:00|24743.3|24713.3|24743.3|24713.3|24745|24715|24743.3|24713.3|0
1636497900000|2021-11-09 22:45:00|24745|24715|24744.9|24714.9|24745.2|24715.2|24744.9|24714.9|0
1636498200000|2021-11-09 22:50:00|24745.2|24715.2|24744.5|24714.5|24745.3|24715.3|24744.5|24714.5|0
1636498500000|2021-11-09 22:55:00|24745.3|24715.3|24745.7|24715.7|24746.7|24716.7|24745|24715|0
1636498800000|2021-11-09 23:00:00|24745.6|24715.6|24738.2|24708.2|24746.9|24716.9|24733|24703|0
1636499100000|2021-11-09 23:05:00|24739.3|24709.3|24736.3|24706.3|24739.3|24709.3|24734|24704|0
1636499400000|2021-11-09 23:10:00|24739.5|24709.5|24737.6|24707.6|24740.5|24710.5|24735.2|24705.2|0
1636499700000|2021-11-09 23:15:00|24737.7|24707.7|24732|24702|24738.8|24708.8|24729.3|24699.3|0
1636500000000|2021-11-09 23:20:00|24733|24703|24727.3|24697.3|24734.1|24704.1|24727.3|24697.3|0
1636500300000|2021-11-09 23:25:00|24728.4|24698.4|24730.3|24700.3|24732.4|24702.4|24727.3|24697.3|0
1636500600000|2021-11-09 23:30:00|24731.4|24701.4|24733.1|24703.1|24733.1|24703.1|24727.6|24697.6|0
1636500900000|2021-11-09 23:35:00|24732.1|24702.1|24730.5|24700.5|24733.6|24703.6|24730.5|24700.5|0
1636501200000|2021-11-09 23:40:00|24731|24701|24734.5|24704.5|24735.8|24705.8|24730.5|24700.5|0
1636501500000|2021-11-09 23:45:00|24733.4|24703.4|24727.6|24697.6|24734.5|24704.5|24727.1|24697.1|0
1636501800000|2021-11-09 23:50:00|24727.1|24697.1|24726.3|24696.3|24728.5|24698.5|24724.2|24694.2|0
1636502100000|2021-11-09 23:55:00|24727.4|24697.4|24727.7|24697.7|24729.5|24699.5|24726.2|24696.2|0
1636502400000|2021-11-10 00:00:00|24728.8|24698.8|24734.9|24704.9|24740.2|24710.2|24727.5|24697.5|0
1636502700000|2021-11-10 00:05:00|24733.9|24703.9|24728.6|24698.6|24736|24706|24728.6|24698.6|0
1636503000000|2021-11-10 00:10:00|24729.7|24699.7|24734|24704|24734|24704|24727.6|24697.6|0
1636503300000|2021-11-10 00:15:00|24735.1|24705.1|24726|24696|24735.1|24705.1|24724.3|24694.3|0
1636503600000|2021-11-10 00:20:00|24726.7|24696.7|24719.6|24689.6|24728.4|24698.4|24719.6|24689.6|0
1636503900000|2021-11-10 00:25:00|24720.1|24690.1|24724.5|24694.5|24725|24695|24719.6|24689.6|0
1636504200000|2021-11-10 00:30:00|24725.9|24695.9|24724.3|24694.3|24726.8|24696.8|24724.3|24694.3|0
1636504500000|2021-11-10 00:35:00|24724.8|24694.8|24724.8|24694.8|24728.8|24698.8|24724.1|24694.1|0
1636504800000|2021-11-10 00:40:00|24724.5|24694.5|24724|24694|24725.9|24695.9|24720|24690|0
1636505100000|2021-11-10 00:45:00|24723.7|24693.7|24719.9|24689.9|24726.5|24696.5|24718|24688|0
1636505400000|2021-11-10 00:50:00|24719.4|24689.4|24721.3|24691.3|24721.3|24691.3|24719.4|24689.4|0
1636505700000|2021-11-10 00:55:00|24722.8|24692.8|24722.8|24692.8|24727.7|24697.7|24722.8|24692.8|0
1636506000000|2021-11-10 01:00:00|24723.3|24693.3|24730.2|24700.2|24732.7|24702.7|24723.3|24693.3|0
1636506300000|2021-11-10 01:05:00|24730.7|24700.7|24724.7|24694.7|24734.6|24704.6|24722.8|24692.8|0
1636506600000|2021-11-10 01:10:00|24723.3|24693.3|24722.2|24692.2|24724.7|24694.7|24721.5|24691.5|0
1636506900000|2021-11-10 01:15:00|24724.7|24694.7|24777.8|24772.8|24803.8|24798.8|24724.7|24694.7|2860
1636507200000|2021-11-10 01:20:00|24778.3|24773.3|24759.3|24754.3|24782.3|24777.3|24757.8|24752.8|1110
1636507500000|2021-11-10 01:25:00|24758.8|24753.8|24727.8|24722.8|24766.8|24761.8|24723.3|24718.3|1144
1636507800000|2021-11-10 01:30:00|24728.8|24723.8|24718.3|24713.3|24747.3|24742.3|24690.8|24685.8|4410
1636508100000|2021-11-10 01:35:00|24719.3|24714.3|24704.8|24699.8|24770.8|24765.8|24698.8|24693.8|3140
1636508400000|2021-11-10 01:40:00|24704.3|24699.3|24686.8|24681.8|24726.8|24721.8|24653.8|24648.8|4485
1636508700000|2021-11-10 01:45:00|24689.3|24684.3|24713.3|24708.3|24713.8|24708.8|24660.8|24655.8|2522
1636509000000|2021-11-10 01:50:00|24712.8|24707.8|24829.3|24824.3|24848.8|24843.8|24710.8|24705.8|5403
1636509300000|2021-11-10 01:55:00|24830.3|24825.3|24798.8|24793.8|24854.8|24849.8|24782.8|24777.8|3505
1636509600000|2021-11-10 02:00:00|24796.8|24791.8|24802.8|24797.8|24824.8|24819.8|24786.8|24781.8|2255
1636509900000|2021-11-10 02:05:00|24800.8|24795.8|24785.8|24780.8|24806.8|24801.8|24758.3|24753.3|2479
1636510200000|2021-11-10 02:10:00|24785.3|24780.3|24754.8|24749.8|24790.3|24785.3|24727.8|24722.8|2349
1636510500000|2021-11-10 02:15:00|24754.3|24749.3|24733.3|24728.3|24769.3|24764.3|24732.3|24727.3|1479
1636510800000|2021-11-10 02:20:00|24732.8|24727.8|24724.8|24719.8|24738.8|24733.8|24710.3|24705.3|1749
1636511100000|2021-11-10 02:25:00|24724.3|24719.3|24749.3|24744.3|24763.3|24758.3|24714.3|24709.3|2199
1636511400000|2021-11-10 02:30:00|24748.8|24743.8|24611.8|24606.8|24751.3|24746.3|24586.3|24581.3|4607
1636511700000|2021-11-10 02:35:00|24613.8|24608.8|24562.8|24557.8|24622.3|24617.3|24539.3|24534.3|4230
1636512000000|2021-11-10 02:40:00|24563.3|24558.3|24587.3|24582.3|24587.3|24582.3|24535.8|24530.8|2888
1636512300000|2021-11-10 02:45:00|24586.8|24581.8|24547.3|24542.3|24587.3|24582.3|24539.3|24534.3|2002
1636512600000|2021-11-10 02:50:00|24547.8|24542.8|24541.3|24536.3|24577.8|24572.8|24528.8|24523.8|2254
1636512900000|2021-11-10 02:55:00|24540.8|24535.8|24526.8|24521.8|24552.8|24547.8|24520.8|24515.8|1300
1636513200000|2021-11-10 03:00:00|24525.8|24520.8|24480.3|24475.3|24529.3|24524.3|24462.8|24457.8|2603
1636513500000|2021-11-10 03:05:00|24480.8|24475.8|24479.3|24474.3|24507.8|24502.8|24468.8|24463.8|1759
1636513800000|2021-11-10 03:10:00|24479.8|24474.8|24501.8|24496.8|24501.8|24496.8|24470.3|24465.3|1149
1636514100000|2021-11-10 03:15:00|24499.8|24494.8|24546.3|24541.3|24555.8|24550.8|24493.8|24488.8|2010
1636514400000|2021-11-10 03:20:00|24546.8|24541.8|24564.3|24559.3|24586.8|24581.8|24542.3|24537.3|1479
1636514700000|2021-11-10 03:25:00|24564.8|24559.8|24571.3|24566.3|24574.8|24569.8|24539.8|24534.8|1347
1636515000000|2021-11-10 03:30:00|24572.3|24567.3|24556.3|24551.3|24572.8|24567.8|24551.8|24546.8|452
1636515300000|2021-11-10 03:35:00|24554.3|24549.3|24532.8|24527.8|24561.8|24556.8|24532.8|24527.8|465
1636515600000|2021-11-10 03:40:00|24533.8|24528.8|24515.8|24510.8|24539.8|24534.8|24510.8|24505.8|655
1636515900000|2021-11-10 03:45:00|24515.3|24510.3|24506.8|24501.8|24523.3|24518.3|24505.8|24500.8|611
1636516200000|2021-11-10 03:50:00|24506.3|24501.3|24494.3|24489.3|24506.3|24501.3|24492.8|24487.8|526
1636516500000|2021-11-10 03:55:00|24493.8|24488.8|24509.3|24504.3|24509.8|24504.8|24491.8|24486.8|439
1636516800000|2021-11-10 04:00:00|24514.8|24484.8|24516.9|24486.9|24522|24492|24514.7|24484.7|2
1636517100000|2021-11-10 04:05:00|24517.4|24487.4|24513.6|24483.6|24519.4|24489.4|24513.6|24483.6|0
1636517400000|2021-11-10 04:10:00|24512.8|24482.8|24512.6|24482.6|24513.3|24483.3|24509.5|24479.5|0
1636517700000|2021-11-10 04:15:00|24513.3|24483.3|24516.5|24486.5|24516.5|24486.5|24511.6|24481.6|0
1636518000000|2021-11-10 04:20:00|24516.7|24486.7|24514.3|24484.3|24517|24487|24513.5|24483.5|0
1636518300000|2021-11-10 04:25:00|24514.9|24484.9|24511.3|24481.3|24515.7|24485.7|24508.8|24478.8|0
1636518600000|2021-11-10 04:30:00|24510.6|24480.6|24514.3|24484.3|24514.8|24484.8|24508.3|24478.3|0
1636518900000|2021-11-10 04:35:00|24515.7|24485.7|24514.7|24484.7|24517.1|24487.1|24514.7|24484.7|0
1636519200000|2021-11-10 04:40:00|24515.4|24485.4|24514.5|24484.5|24516.3|24486.3|24513.6|24483.6|0
1636519500000|2021-11-10 04:45:00|24514.8|24484.8|24517.8|24487.8|24517.8|24487.8|24514.5|24484.5|0
1636519800000|2021-11-10 04:50:00|24517.2|24487.2|24518.3|24488.3|24520.2|24490.2|24515.8|24485.8|0
1636520100000|2021-11-10 04:55:00|24519|24489|24519.5|24489.5|24520.7|24490.7|24517.2|24487.2|0
1636520400000|2021-11-10 05:00:00|24518.8|24488.8|24531.3|24526.3|24537.3|24532.3|24495.3|24488.8|1008
1636520700000|2021-11-10 05:05:00|24530.8|24525.8|24531.8|24526.8|24543.8|24538.8|24511.8|24506.8|965
1636521000000|2021-11-10 05:10:00|24533.3|24528.3|24516.8|24511.8|24535.8|24530.8|24515.8|24510.8|596
1636521300000|2021-11-10 05:15:00|24517.3|24512.3|24497.8|24492.8|24517.3|24512.3|24477.3|24472.3|1026
1636521600000|2021-11-10 05:20:00|24494.8|24489.8|24519.8|24514.8|24519.8|24514.8|24480.8|24475.8|695
1636521900000|2021-11-10 05:25:00|24518.8|24513.8|24542.8|24537.8|24551.3|24546.3|24504.8|24499.8|1339
1636522200000|2021-11-10 05:30:00|24543.3|24538.3|24550.3|24545.3|24558.8|24553.8|24540.3|24535.3|730
1636522500000|2021-11-10 05:35:00|24550.8|24545.8|24556.9|24551.9|24559.4|24554.4|24529.4|24524.4|981
1636522800000|2021-11-10 05:40:00|24557.4|24552.4|24561.9|24556.9|24576.4|24571.4|24557.4|24552.4|884
1636523100000|2021-11-10 05:45:00|24561.4|24556.4|24557.9|24552.9|24568.9|24563.9|24550.9|24545.9|475
1636523400000|2021-11-10 05:50:00|24557.4|24552.4|24553.9|24548.9|24559.4|24554.4|24537.9|24532.9|485
1636523700000|2021-11-10 05:55:00|24554.4|24549.4|24530.4|24525.4|24555.9|24550.9|24528.9|24523.9|528
1636524000000|2021-11-10 06:00:00|24530.9|24525.9|24549.4|24544.4|24552.9|24547.9|24523.9|24518.9|633
1636524300000|2021-11-10 06:05:00|24549.9|24544.9|24547.4|24542.4|24557.4|24552.4|24531.9|24526.9|598
1636524600000|2021-11-10 06:10:00|24549.9|24544.9|24549.4|24544.4|24560.9|24555.9|24539.9|24534.9|516
1636524900000|2021-11-10 06:15:00|24548.9|24543.9|24574.4|24569.4|24575.4|24570.4|24544.4|24539.4|571
1636525200000|2021-11-10 06:20:00|24574.9|24569.9|24580.9|24575.9|24586.4|24581.4|24568.4|24563.4|716
1636525500000|2021-11-10 06:25:00|24581.4|24576.4|24622.4|24617.4|24625.4|24620.4|24580.9|24575.9|1698
1636525800000|2021-11-10 06:30:00|24620.9|24615.9|24645.9|24640.9|24647.4|24642.4|24608.9|24603.9|1198
1636526100000|2021-11-10 06:35:00|24645.4|24640.4|24699.4|24694.4|24713.9|24708.9|24635.9|24630.9|1971
1636526400000|2021-11-10 06:40:00|24698.9|24693.9|24696.9|24691.9|24714.9|24709.9|24681.4|24676.4|1578
1636526700000|2021-11-10 06:45:00|24696.4|24691.4|24757.9|24752.9|24758.4|24753.4|24683.4|24678.4|1499
1636527000000|2021-11-10 06:50:00|24758.4|24753.4|24780.9|24775.9|24810.4|24805.4|24758.4|24753.4|2688
1636527300000|2021-11-10 06:55:00|24781.9|24776.9|24785.9|24780.9|24792.4|24787.4|24762.9|24757.9|1499
1636527600000|2021-11-10 07:00:00|24786.9|24781.9|24849.9|24844.9|24850.9|24845.9|24771.4|24766.4|2206
1636527900000|2021-11-10 07:05:00|24850.4|24845.4|24902.9|24897.9|24924.4|24919.4|24830.9|24825.9|3011
1636528200000|2021-11-10 07:10:00|24901.9|24896.9|24887.9|24882.9|24917.4|24912.4|24873.9|24868.9|1761
1636528500000|2021-11-10 07:15:00|24888.4|24883.4|24985.4|24980.4|24989.4|24984.4|24880.9|24875.9|2285
1636528800000|2021-11-10 07:20:00|24985.9|24980.9|24980.9|24975.9|24991.9|24986.9|24944.9|24939.9|1959
1636529100000|2021-11-10 07:25:00|24980.4|24975.4|24958.9|24953.9|24987.4|24982.4|24941.4|24936.4|1592
1636529400000|2021-11-10 07:30:00|24959.4|24954.4|24985.9|24980.9|24993.4|24988.4|24949.4|24944.4|1544
1636529700000|2021-11-10 07:35:00|24986.4|24981.4|24986.4|24981.4|25004.9|24999.9|24959.4|24954.4|1354
1636530000000|2021-11-10 07:40:00|24985.9|24980.9|24984.4|24979.4|24995.9|24990.9|24974.4|24969.4|685
1636530300000|2021-11-10 07:45:00|24981.9|24976.9|24978.9|24973.9|24990.9|24985.9|24961.9|24956.9|1007
1636530600000|2021-11-10 07:50:00|24979.4|24974.4|24992.4|24987.4|25013.4|25008.4|24979.4|24974.4|1766
1636530900000|2021-11-10 07:55:00|24991.9|24986.9|25000.9|24995.9|25005.9|25000.9|24985.4|24980.4|1102
1636531200000|2021-11-10 08:00:00|24999.9|24994.9|24996.4|24991.4|25006.9|25001.9|24973.4|24968.4|1176
1636531500000|2021-11-10 08:05:00|24995.9|24990.9|24990.9|24985.9|25011.9|25006.9|24969.4|24964.4|1470
1636531800000|2021-11-10 08:10:00|24992.4|24987.4|24984.9|24979.9|25007.4|25002.4|24981.4|24976.4|804
1636532100000|2021-11-10 08:15:00|24985.4|24980.4|24982.4|24977.4|24992.4|24987.4|24978.4|24973.4|621
1636532400000|2021-11-10 08:20:00|24981.9|24976.9|25000.4|24995.4|25001.4|24996.4|24981.4|24976.4|537
1636532700000|2021-11-10 08:25:00|25001.9|24996.9|25045.4|25040.4|25060.9|25055.9|24999.4|24994.4|1782
1636533000000|2021-11-10 08:30:00|25066.4|25036.4|25041.4|25011.4|25072.9|25042.9|25041.4|25011.4|4
1636533300000|2021-11-10 08:35:00|25041.7|25011.7|25025.2|24995.2|25041.7|25011.7|25020.3|24990.3|0
1636533600000|2021-11-10 08:40:00|25024.7|24994.7|25029.7|24999.7|25033.7|25003.7|25015.2|24985.2|0
1636533900000|2021-11-10 08:45:00|25028.3|24998.3|25029.5|24999.5|25033.3|25003.3|25025.1|24995.1|0
1636534200000|2021-11-10 08:50:00|25029.8|24999.8|25020.2|24990.2|25031.2|25001.2|25020.2|24990.2|0
1636534500000|2021-11-10 08:55:00|25020.8|24990.8|25013|24983|25022.9|24992.9|25011.5|24981.5|0
1636534800000|2021-11-10 09:00:00|25013.5|24983.5|25020.7|24990.7|25022|24992|25013.2|24983.2|0
1636535100000|2021-11-10 09:05:00|25021.2|24991.2|25004.1|24974.1|25032.5|25002.5|24999.6|24969.6|0
1636535400000|2021-11-10 09:10:00|25003.4|24973.4|24995.2|24965.2|25004.6|24974.6|24991.7|24961.7|0
1636535700000|2021-11-10 09:15:00|24973.4|24965.4|24970.9|24962.9|24985.9|24977.9|24942.9|24934.9|1172
1636536000000|2021-11-10 09:20:00|24970.4|24962.4|24940.9|24932.9|24973.4|24965.4|24930.4|24922.4|589
1636536300000|2021-11-10 09:25:00|24940.4|24932.4|24957.4|24949.4|24957.9|24949.9|24934.4|24926.4|338
1636536600000|2021-11-10 09:30:00|24956.9|24948.9|24956.4|24948.4|24963.9|24955.9|24945.4|24937.4|261
1636536900000|2021-11-10 09:35:00|24955.9|24947.9|24958.9|24950.9|24964.4|24956.4|24947.9|24939.9|252
1636537200000|2021-11-10 09:40:00|24959.4|24951.4|24976.4|24968.4|24976.9|24968.9|24958.4|24950.4|273
1636537500000|2021-11-10 09:45:00|24976.9|24968.9|24980.9|24972.9|24982.9|24974.9|24961.9|24953.9|218
1636537800000|2021-11-10 09:50:00|24981.4|24973.4|24969.9|24961.9|24993.9|24985.9|24969.9|24961.9|169
1636538100000|2021-11-10 09:55:00|24969.4|24961.4|24967.9|24959.9|24975.4|24967.4|24961.4|24953.4|126
1636538400000|2021-11-10 10:00:00|24968.4|24960.4|24958.4|24950.4|24977.9|24969.9|24956.4|24948.4|90
1636538700000|2021-11-10 10:05:00|24957.9|24949.9|24951.4|24943.4|24961.9|24953.9|24947.9|24939.9|101
1636539000000|2021-11-10 10:10:00|24951.9|24943.9|24947.4|24939.4|24953.4|24945.4|24942.4|24934.4|213
1636539300000|2021-11-10 10:15:00|24948.4|24940.4|24949.4|24941.4|24954.4|24946.4|24943.4|24935.4|71
1636539600000|2021-11-10 10:20:00|24949.9|24941.9|24959.9|24951.9|24960.9|24952.9|24949.9|24941.9|80
1636539900000|2021-11-10 10:25:00|24960.9|24952.9|24956.4|24948.4|24965.4|24957.4|24950.4|24942.4|46
1636540200000|2021-11-10 10:30:00|24956.9|24948.9|24938.4|24930.4|24956.9|24948.9|24931.9|24923.9|114
1636540500000|2021-11-10 10:35:00|24937.9|24929.9|24931.4|24923.4|24940.9|24932.9|24929.9|24921.9|57
1636540800000|2021-11-10 10:40:00|24930.9|24922.9|24927.4|24919.4|24933.4|24925.4|24920.4|24912.4|127
1636541100000|2021-11-10 10:45:00|24926.4|24918.4|24923.4|24915.4|24932.4|24924.4|24922.4|24914.4|96
1636541400000|2021-11-10 10:50:00|24923.9|24915.9|24928.4|24920.4|24934.4|24926.4|24921.9|24913.9|58
1636541700000|2021-11-10 10:55:00|24928.9|24920.9|24937.4|24929.4|24938.9|24930.9|24927.9|24919.9|41
1636542000000|2021-11-10 11:00:00|24936.9|24928.9|24938.4|24930.4|24945.9|24937.9|24928.9|24920.9|93
1636542300000|2021-11-10 11:05:00|24937.9|24929.9|24933.4|24925.4|24940.9|24932.9|24932.4|24924.4|66
1636542600000|2021-11-10 11:10:00|24932.9|24924.9|24928.4|24920.4|24939.4|24931.4|24927.4|24919.4|54
1636542900000|2021-11-10 11:15:00|24927.9|24919.9|24908.4|24900.4|24930.9|24922.9|24907.9|24899.9|131
1636543200000|2021-11-10 11:20:00|24907.9|24899.9|24913.4|24905.4|24920.9|24912.9|24907.4|24899.4|146
1636543500000|2021-11-10 11:25:00|24912.9|24904.9|24923.4|24915.4|24924.4|24916.4|24912.9|24904.9|63
1636543800000|2021-11-10 11:30:00|24923.9|24915.9|24920.4|24912.4|24924.9|24916.9|24915.9|24907.9|34
1636544100000|2021-11-10 11:35:00|24919.9|24911.9|24907.4|24899.4|24922.4|24914.4|24902.4|24894.4|94
1636544400000|2021-11-10 11:40:00|24907.9|24899.9|24905.4|24897.4|24911.9|24903.9|24902.4|24894.4|56
1636544700000|2021-11-10 11:45:00|24904.9|24896.9|24906.9|24898.9|24911.9|24903.9|24903.4|24895.4|58
1636545000000|2021-11-10 11:50:00|24906.4|24898.4|24899.4|24891.4|24906.9|24898.9|24896.4|24888.4|121
1636545300000|2021-11-10 11:55:00|24899.9|24891.9|24902.9|24894.9|24906.4|24898.4|24896.4|24888.4|81
1636545600000|2021-11-10 12:00:00|24901.9|24893.9|24899.4|24891.4|24908.4|24900.4|24897.9|24889.9|93
1636545900000|2021-11-10 12:05:00|24898.9|24890.9|24896.9|24888.9|24899.4|24891.4|24893.9|24885.9|73
1636546200000|2021-11-10 12:10:00|24897.4|24889.4|24907.9|24899.9|24912.4|24904.4|24891.9|24883.9|85
1636546500000|2021-11-10 12:15:00|24908.4|24900.4|24901.4|24893.4|24910.4|24902.4|24899.9|24891.9|57
1636546800000|2021-11-10 12:20:00|24900.9|24892.9|24907.4|24899.4|24907.4|24899.4|24900.9|24892.9|38
1636547100000|2021-11-10 12:25:00|24907.9|24899.9|24911.9|24903.9|24915.4|24907.4|24905.4|24897.4|49
1636547400000|2021-11-10 12:30:00|24910.9|24902.9|24903.4|24895.4|24910.9|24902.9|24896.9|24888.9|34
1636547700000|2021-11-10 12:35:00|24902.9|24894.9|24901.4|24893.4|24908.4|24900.4|24901.4|24893.4|88
1636548000000|2021-11-10 12:40:00|24901.9|24893.9|24907.4|24899.4|24910.4|24902.4|24901.4|24893.4|58
1636548300000|2021-11-10 12:45:00|24906.9|24898.9|24905.4|24897.4|24906.9|24898.9|24898.4|24890.4|76
1636548600000|2021-11-10 12:50:00|24905.9|24897.9|24909.9|24901.9|24912.9|24904.9|24904.9|24896.9|43
1636548900000|2021-11-10 12:55:00|24910.4|24902.4|24917.4|24909.4|24917.9|24909.9|24909.4|24901.4|88
1636549200000|2021-11-10 13:00:00|24916.9|24908.9|24913.9|24905.9|24921.9|24913.9|24911.4|24903.4|96
1636549500000|2021-11-10 13:05:00|24913.4|24905.4|24918.4|24910.4|24920.9|24912.9|24909.9|24901.9|37
1636549800000|2021-11-10 13:10:00|24918.9|24910.9|24922.9|24914.9|24922.9|24914.9|24910.4|24902.4|48
1636550100000|2021-11-10 13:15:00|24922.4|24914.4|24931.4|24923.4|24932.4|24924.4|24920.4|24912.4|98
1636550400000|2021-11-10 13:20:00|24931.9|24923.9|24933.4|24925.4|24935.9|24927.9|24928.4|24920.4|47
1636550700000|2021-11-10 13:25:00|24932.9|24924.9|24921.9|24913.9|24944.9|24936.9|24917.9|24909.9|169
1636551000000|2021-11-10 13:30:00|24911.4|24903.4|24891.9|24883.9|24917.4|24909.4|24876.4|24868.4|804
1636551300000|2021-11-10 13:35:00|24891.4|24883.4|24870.9|24862.9|24898.4|24890.4|24865.9|24857.9|270
1636551600000|2021-11-10 13:40:00|24868.4|24860.4|24894.9|24886.9|24903.4|24895.4|24868.4|24860.4|185
1636551900000|2021-11-10 13:45:00|24894.4|24886.4|24896.4|24888.4|24898.4|24890.4|24871.9|24863.9|113
1636552200000|2021-11-10 13:50:00|24895.9|24887.9|24903.9|24895.9|24915.4|24907.4|24895.9|24887.9|103
1636552500000|2021-11-10 13:55:00|24903.4|24895.4|24907.4|24899.4|24913.9|24905.9|24903.4|24895.4|74
1636552800000|2021-11-10 14:00:00|24907.9|24899.9|24920.9|24912.9|24929.4|24921.4|24906.9|24898.9|149
1636553100000|2021-11-10 14:05:00|24921.9|24913.9|24907.9|24899.9|24933.9|24925.9|24906.4|24898.4|135
1636553400000|2021-11-10 14:10:00|24907.4|24899.4|24912.9|24904.9|24913.4|24905.4|24903.4|24895.4|42
1636553700000|2021-11-10 14:15:00|24913.4|24905.4|24917.9|24909.9|24919.4|24911.4|24907.4|24899.4|70
1636554000000|2021-11-10 14:20:00|24917.4|24909.4|24919.9|24911.9|24921.9|24913.9|24910.4|24902.4|60
1636554300000|2021-11-10 14:25:00|24919.4|24911.4|24912.9|24904.9|24919.9|24911.9|24910.4|24902.4|53
1636554600000|2021-11-10 14:30:00|24912.4|24904.4|24915.9|24907.9|24936.4|24928.4|24882.4|24874.4|842
1636554900000|2021-11-10 14:35:00|24916.4|24908.4|24940.9|24932.9|24952.4|24944.4|24910.4|24902.4|806
1636555200000|2021-11-10 14:40:00|24941.4|24933.4|24928.9|24920.9|24954.4|24946.4|24926.9|24918.9|417
1636555500000|2021-11-10 14:45:00|24928.4|24920.4|24954.9|24946.9|24961.4|24953.4|24928.4|24920.4|262
1636555800000|2021-11-10 14:50:00|24954.4|24946.4|24957.9|24949.9|24957.9|24949.9|24928.4|24920.4|263
1636556100000|2021-11-10 14:55:00|24957.4|24949.4|24992.4|24984.4|24992.4|24984.4|24947.9|24939.9|361
1636556400000|2021-11-10 15:00:00|24992.9|24984.9|24990.4|24982.4|24996.9|24988.9|24971.9|24963.9|354
1636556700000|2021-11-10 15:05:00|24990.9|24982.9|24985.4|24977.4|25001.9|24993.9|24982.4|24974.4|278
1636557000000|2021-11-10 15:10:00|24986.4|24978.4|24961.9|24953.9|24986.4|24978.4|24952.9|24944.9|468
1636557300000|2021-11-10 15:15:00|24962.4|24954.4|24987.4|24979.4|24990.9|24982.9|24960.4|24952.4|192
1636557600000|2021-11-10 15:20:00|24986.9|24978.9|24973.9|24965.9|24996.4|24988.4|24972.9|24964.9|239
1636557900000|2021-11-10 15:25:00|24974.4|24966.4|24967.4|24959.4|24990.4|24982.4|24961.9|24953.9|221
1636558200000|2021-11-10 15:30:00|24967.9|24959.9|24971.4|24963.4|24971.4|24963.4|24950.4|24942.4|183
1636558500000|2021-11-10 15:35:00|24970.9|24962.9|24982.9|24974.9|24987.4|24979.4|24969.4|24961.4|124
1636558800000|2021-11-10 15:40:00|24983.4|24975.4|24984.9|24976.9|24988.4|24980.4|24963.4|24955.4|181
1636559100000|2021-11-10 15:45:00|24984.4|24976.4|25001.4|24993.4|25012.4|25004.4|24979.4|24971.4|243
1636559400000|2021-11-10 15:50:00|25000.9|24992.9|25017.9|25009.9|25021.9|25013.9|24996.9|24988.9|266
1636559700000|2021-11-10 15:55:00|25017.4|25009.4|25034.4|25026.4|25038.4|25030.4|25017.4|25009.4|236
1636560000000|2021-11-10 16:00:00|25034.9|25026.9|25032.9|25024.9|25039.4|25031.4|25024.4|25016.4|184
1636560300000|2021-11-10 16:05:00|25033.4|25025.4|25018.9|25010.9|25035.9|25027.9|25012.9|25004.9|170
1636560600000|2021-11-10 16:10:00|25019.4|25011.4|25026.4|25018.4|25036.9|25028.9|25016.9|25008.9|106
1636560900000|2021-11-10 16:15:00|25025.9|25017.9|25042.4|25034.4|25042.4|25034.4|25025.4|25017.4|135
1636561200000|2021-11-10 16:20:00|25042.9|25034.9|25033.4|25025.4|25044.9|25036.9|25025.9|25017.9|153
1636561500000|2021-11-10 16:25:00|25032.9|25024.9|25009.4|25001.4|25034.4|25026.4|25008.9|25000.9|100
1636561800000|2021-11-10 16:30:00|25009.9|25001.9|25007.4|24999.4|25015.4|25007.4|24996.9|24988.9|189
1636562100000|2021-11-10 16:35:00|25005.4|24997.4|24998.9|24990.9|25013.9|25005.9|24998.9|24990.9|89
1636562400000|2021-11-10 16:40:00|25000.4|24992.4|24997.9|24989.9|25014.9|25006.9|24989.4|24981.4|161
1636562700000|2021-11-10 16:45:00|24997.4|24989.4|25014.9|25006.9|25016.9|25008.9|24997.4|24989.4|91
1636563000000|2021-11-10 16:50:00|25015.4|25007.4|24995.4|24987.4|25018.9|25010.9|24995.4|24987.4|109
1636563300000|2021-11-10 16:55:00|24994.9|24986.9|24999.4|24991.4|25000.9|24992.9|24989.9|24981.9|158
1636563600000|2021-11-10 17:00:00|24999.9|24991.9|24998.4|24990.4|25005.9|24997.9|24992.4|24984.4|68
1636563900000|2021-11-10 17:05:00|24998.9|24990.9|24994.4|24986.4|25006.4|24998.4|24986.4|24978.4|63
1636564200000|2021-11-10 17:10:00|24994.9|24986.9|24977.4|24969.4|24997.4|24989.4|24967.9|24959.9|88
1636564500000|2021-11-10 17:15:00|24977.9|24969.9|24973.9|24965.9|24978.9|24970.9|24967.9|24959.9|59
1636564800000|2021-11-10 17:20:00|24974.4|24966.4|24975.4|24967.4|24984.4|24976.4|24970.4|24962.4|59
1636565100000|2021-11-10 17:25:00|24974.9|24966.9|24971.4|24963.4|24974.9|24966.9|24967.9|24959.9|45
1636565400000|2021-11-10 17:30:00|24971.9|24963.9|24981.9|24973.9|24982.9|24974.9|24971.4|24963.4|43
1636565700000|2021-11-10 17:35:00|24982.4|24974.4|24966.9|24958.9|24984.4|24976.4|24965.4|24957.4|78
1636566000000|2021-11-10 17:40:00|24967.9|24959.9|24949.4|24941.4|24972.4|24964.4|24947.9|24939.9|87
1636566300000|2021-11-10 17:45:00|24952.4|24944.4|24949.4|24941.4|24952.9|24944.9|24939.9|24931.9|90
1636566600000|2021-11-10 17:50:00|24949.9|24941.9|24964.4|24956.4|24966.4|24958.4|24944.9|24936.9|75
1636566900000|2021-11-10 17:55:00|24964.9|24956.9|24980.4|24972.4|24981.4|24973.4|24964.9|24956.9|35
1636567200000|2021-11-10 18:00:00|24980.9|24972.9|24942.9|24934.9|24984.9|24976.9|24942.9|24934.9|136
1636567500000|2021-11-10 18:05:00|24941.4|24933.4|24932.4|24924.4|24945.9|24937.9|24920.4|24912.4|206
1636567800000|2021-11-10 18:10:00|24931.9|24923.9|24934.9|24926.9|24953.9|24945.9|24928.9|24920.9|100
1636568100000|2021-11-10 18:15:00|24935.4|24927.4|24931.4|24923.4|24935.4|24927.4|24914.9|24906.9|98
1636568400000|2021-11-10 18:20:00|24932.4|24924.4|24919.4|24911.4|24933.4|24925.4|24915.9|24907.9|77
1636568700000|2021-11-10 18:25:00|24918.9|24910.9|24934.4|24926.4|24943.4|24935.4|24912.4|24904.4|183
1636569000000|2021-11-10 18:30:00|24931.9|24923.9|24943.4|24935.4|24945.9|24937.9|24928.9|24920.9|89
1636569300000|2021-11-10 18:35:00|24943.9|24935.9|24901.4|24893.4|24943.9|24935.9|24899.9|24891.9|215
1636569600000|2021-11-10 18:40:00|24901.9|24893.9|24887.9|24879.9|24907.9|24899.9|24887.4|24879.4|154
1636569900000|2021-11-10 18:45:00|24888.4|24880.4|24868.9|24860.9|24897.4|24889.4|24866.4|24858.4|204
1636570200000|2021-11-10 18:50:00|24868.4|24860.4|24855.4|24847.4|24870.4|24862.4|24846.4|24838.4|373
1636570500000|2021-11-10 18:55:00|24854.9|24846.9|24862.3|24832.3|24869.9|24861.9|24846.4|24832.3|208
1636570800000|2021-11-10 19:00:00|24861.8|24831.8|24823.5|24793.5|24865.8|24835.8|24817|24787|0
1636571100000|2021-11-10 19:05:00|24823.3|24793.3|24844.9|24814.9|24845.8|24815.8|24820.9|24790.9|0
1636571400000|2021-11-10 19:10:00|24844.6|24814.6|24828.7|24798.7|24847.3|24817.3|24827.7|24797.7|0
1636571700000|2021-11-10 19:15:00|24828.8|24798.8|24832.3|24802.3|24854|24824|24827.4|24797.4|0
1636572000000|2021-11-10 19:20:00|24832.8|24802.8|24808.8|24778.8|24841.3|24811.3|24807.8|24777.8|0
1636572300000|2021-11-10 19:25:00|24809.1|24779.1|24793.2|24763.2|24818|24788|24793.2|24763.2|0
1636572600000|2021-11-10 19:30:00|24793.4|24763.4|24799.6|24769.6|24815.3|24785.3|24793.4|24763.4|0
1636572900000|2021-11-10 19:35:00|24799.8|24769.8|24803.5|24773.5|24828.6|24798.6|24798.6|24768.6|0
1636573200000|2021-11-10 19:40:00|24803.7|24773.7|24778.4|24748.4|24813.2|24783.2|24778.4|24748.4|0
1636573500000|2021-11-10 19:45:00|24778.7|24748.7|24822.4|24792.4|24823.2|24793.2|24775.8|24745.8|0
1636573800000|2021-11-10 19:50:00|24822.2|24792.2|24828.5|24798.5|24840.2|24810.2|24812.4|24782.4|0
1636574100000|2021-11-10 19:55:00|24828.8|24798.8|24812.9|24782.9|24833.9|24803.9|24811.7|24781.7|0
1636574400000|2021-11-10 20:00:00|24813.3|24783.3|24827.5|24797.5|24831.2|24801.2|24811.9|24781.9|0
1636574700000|2021-11-10 20:05:00|24827.6|24797.6|24847.5|24817.5|24856.4|24826.4|24821.7|24791.7|0
1636575000000|2021-11-10 20:10:00|24847.7|24817.7|24868.7|24838.7|24869.7|24839.7|24846.7|24816.7|0
1636575300000|2021-11-10 20:15:00|24868.5|24838.5|24906.7|24876.7|24908.8|24878.8|24864.6|24834.6|0
1636575600000|2021-11-10 20:20:00|24906.6|24876.6|24873.9|24843.9|24915.7|24885.7|24873.7|24843.7|0
1636575900000|2021-11-10 20:25:00|24874.5|24844.5|24884.2|24854.2|24888.3|24858.3|24874.5|24844.5|0
1636576200000|2021-11-10 20:30:00|24884.3|24854.3|24877.9|24847.9|24891.4|24861.4|24869.2|24839.2|0
1636576500000|2021-11-10 20:35:00|24877.7|24847.7|24872.7|24842.7|24882.3|24852.3|24862.3|24832.3|0
1636576800000|2021-11-10 20:40:00|24872.6|24842.6|24865.1|24835.1|24883.7|24853.7|24865.1|24835.1|0
1636577100000|2021-11-10 20:45:00|24865.5|24835.5|24888.6|24858.6|24894|24864|24858.9|24828.9|0
1636577400000|2021-11-10 20:50:00|24888.8|24858.8|24912|24882|24917.7|24887.7|24888.8|24858.8|0
1636577700000|2021-11-10 20:55:00|24912.4|24882.4|24887.3|24857.3|24913.2|24883.2|24880.8|24850.8|0
1636578000000|2021-11-10 21:00:00|24886.3|24856.3|24884|24854|24890.5|24860.5|24880.8|24850.8|0
1636578300000|2021-11-10 21:05:00|24882.9|24852.9|24885.6|24855.6|24888.3|24858.3|24881.9|24851.9|0
1636578600000|2021-11-10 21:10:00|24886.7|24856.7|24888.8|24858.8|24889.9|24859.9|24881.4|24851.4|0
1636578900000|2021-11-10 21:15:00|24889.9|24859.9|24891|24861|24891|24861|24888.8|24858.8|0
1636579200000|2021-11-10 21:20:00|24891.5|24861.5|24898.8|24868.8|24898.8|24868.8|24891.2|24861.2|0
1636579500000|2021-11-10 21:25:00|24897.7|24867.7|24894.5|24864.5|24898.3|24868.3|24894.5|24864.5|0
1636579800000|2021-11-10 21:30:00|24895.6|24865.6|24895.6|24865.6|24896.7|24866.7|24894.5|24864.5|0
1636580100000|2021-11-10 21:35:00|24896.1|24866.1|24898.8|24868.8|24899.9|24869.9|24895.6|24865.6|0
1636580400000|2021-11-10 21:40:00|24898.3|24868.3|24897.7|24867.7|24899.9|24869.9|24895.6|24865.6|0
1636580700000|2021-11-10 21:45:00|24897.2|24867.2|24902.7|24872.7|24903.1|24873.1|24895.6|24865.6|0
1636581000000|2021-11-10 21:50:00|24903.2|24873.2|24901.5|24871.5|24903.7|24873.7|24901.5|24871.5|0
1636581300000|2021-11-10 21:55:00|24902|24872|24900.8|24870.8|24904.7|24874.7|24899.9|24869.9|0
1636581600000|2021-11-10 22:00:00|24901.4|24871.4|24901.3|24871.3|24901.7|24871.7|24900.8|24870.8|0
1636581900000|2021-11-10 22:05:00|24901.5|24871.5|24902.5|24872.5|24902.5|24872.5|24901.3|24871.3|0
1636582200000|2021-11-10 22:10:00|24902.4|24872.4|24902.7|24872.7|24903.4|24873.4|24902.1|24872.1|0
1636582500000|2021-11-10 22:15:00|24902.8|24872.8|24903.3|24873.3|24903.9|24873.9|24902|24872|0
1636582800000|2021-11-10 22:20:00|24903.7|24873.7|24902.1|24872.1|24903.7|24873.7|24902.1|24872.1|0
1636583100000|2021-11-10 22:25:00|24902.3|24872.3|24900.5|24870.5|24903.1|24873.1|24900.5|24870.5|0
1636583400000|2021-11-10 22:30:00|24901|24871|24900.8|24870.8|24902.5|24872.5|24900.8|24870.8|0
1636583700000|2021-11-10 22:35:00|24901.1|24871.1|24902.2|24872.2|24902.8|24872.8|24900.8|24870.8|0
1636584000000|2021-11-10 22:40:00|24902|24872|24901.8|24871.8|24902.4|24872.4|24901.5|24871.5|0
1636584300000|2021-11-10 22:45:00|24902|24872|24900.5|24870.5|24902|24872|24900.2|24870.2|0
1636584600000|2021-11-10 22:50:00|24900.4|24870.4|24898.5|24868.5|24900.5|24870.5|24897.7|24867.7|0
1636584900000|2021-11-10 22:55:00|24898.6|24868.6|24898.2|24868.2|24898.8|24868.8|24897.1|24867.1|0
1636585200000|2021-11-10 23:00:00|24899.9|24869.9|24900.4|24870.4|24903.1|24873.1|24896.1|24866.1|0
1636585500000|2021-11-10 23:05:00|24900.6|24870.6|24892.1|24862.1|24901.7|24871.7|24889.9|24859.9|0
1636585800000|2021-11-10 23:10:00|24892.6|24862.6|24890.7|24860.7|24892.7|24862.7|24889|24859|0
1636586100000|2021-11-10 23:15:00|24890.1|24860.1|24899.2|24869.2|24899.7|24869.7|24889|24859|0
1636586400000|2021-11-10 23:20:00|24900.3|24870.3|24902.8|24872.8|24905.6|24875.6|24900.3|24870.3|0
1636586700000|2021-11-10 23:25:00|24901.7|24871.7|24895.7|24865.7|24902.8|24872.8|24892.5|24862.5|0
1636587000000|2021-11-10 23:30:00|24896.8|24866.8|24893.2|24863.2|24897.9|24867.9|24892.6|24862.6|0
1636587300000|2021-11-10 23:35:00|24892.1|24862.1|24892.1|24862.1|24894.2|24864.2|24890|24860|0
1636587600000|2021-11-10 23:40:00|24892.6|24862.6|24885.6|24855.6|24894.2|24864.2|24885.6|24855.6|0
1636587900000|2021-11-10 23:45:00|24884.6|24854.6|24877.8|24847.8|24885.3|24855.3|24877.8|24847.8|0
1636588200000|2021-11-10 23:50:00|24878.9|24848.9|24883.8|24853.8|24884.5|24854.5|24876.3|24846.3|0
1636588500000|2021-11-10 23:55:00|24883.3|24853.3|24894.1|24864.1|24899.6|24869.6|24881.7|24851.7|0
1636588800000|2021-11-11 00:00:00|24893.1|24863.1|24892.6|24862.6|24900.8|24870.8|24891.5|24861.5|0
1636589100000|2021-11-11 00:05:00|24893.1|24863.1|24901.2|24871.2|24902.8|24872.8|24891.5|24861.5|0
1636589400000|2021-11-11 00:10:00|24901.7|24871.7|24917.7|24887.7|24919.8|24889.8|24901.7|24871.7|0
1636589700000|2021-11-11 00:15:00|24918.7|24888.7|24915.8|24885.8|24919.3|24889.3|24913.4|24883.4|0
1636590000000|2021-11-11 00:20:00|24914.3|24884.3|24922.7|24892.7|24923.5|24893.5|24913.8|24883.8|0
1636590300000|2021-11-11 00:25:00|24923|24893|24926.1|24896.1|24928|24898|24919.9|24889.9|0
1636590600000|2021-11-11 00:30:00|24925.9|24895.9|24930.3|24900.3|24934.7|24904.7|24923.8|24893.8|0
1636590900000|2021-11-11 00:35:00|24930.6|24900.6|24929.8|24899.8|24936.9|24906.9|24929.7|24899.7|0
1636591200000|2021-11-11 00:40:00|24930.5|24900.5|24920.8|24890.8|24937|24907|24920.8|24890.8|0
1636591500000|2021-11-11 00:45:00|24920.6|24890.6|24919.4|24889.4|24920.6|24890.6|24913.9|24883.9|0
1636591800000|2021-11-11 00:50:00|24919.1|24889.1|24917.4|24887.4|24919.4|24889.4|24914.2|24884.2|0
1636592100000|2021-11-11 00:55:00|24916.9|24886.9|24923.2|24893.2|24925.1|24895.1|24916.9|24886.9|0
1636592400000|2021-11-11 01:00:00|24922.6|24892.6|24923.4|24893.4|24926.9|24896.9|24921.9|24891.9|0
1636592700000|2021-11-11 01:05:00|24921.9|24891.9|24889.2|24859.2|24921.9|24891.9|24888|24858|0
1636593000000|2021-11-11 01:10:00|24889.5|24859.5|24877.8|24847.8|24890.7|24860.7|24871|24841|0
1636593300000|2021-11-11 01:15:00|24880.3|24850.3|24849.4|24844.4|24894.9|24889.9|24800.4|24795.4|2811
1636593600000|2021-11-11 01:20:00|24851.9|24846.9|24831.4|24826.4|24851.9|24846.9|24827.9|24822.9|981
1636593900000|2021-11-11 01:25:00|24830.9|24825.9|24823.9|24818.9|24831.4|24826.4|24796.9|24791.9|1060
1636594200000|2021-11-11 01:30:00|24825.4|24820.4|24906.9|24901.9|24909.4|24904.4|24813.9|24808.9|4768
1636594500000|2021-11-11 01:35:00|24906.4|24901.4|24906.9|24901.9|24930.9|24925.9|24874.9|24869.9|2975
1636594800000|2021-11-11 01:40:00|24907.4|24902.4|24878.4|24873.4|24907.4|24902.4|24862.9|24857.9|2765
1636595100000|2021-11-11 01:45:00|24877.9|24872.9|24938.9|24933.9|24946.9|24941.9|24853.4|24848.4|3909
1636595400000|2021-11-11 01:50:00|24940.4|24935.4|24964.9|24959.9|24975.9|24970.9|24937.9|24932.9|2551
1636595700000|2021-11-11 01:55:00|24965.4|24960.4|25081.4|25076.4|25090.4|25085.4|24961.9|24956.9|4951
1636596000000|2021-11-11 02:00:00|25076.9|25071.9|25081.9|25076.9|25112.4|25107.4|25039.4|25034.4|4028
1636596300000|2021-11-11 02:05:00|25083.4|25078.4|25078.9|25073.9|25141.4|25136.4|25073.9|25068.9|3686
1636596600000|2021-11-11 02:10:00|25079.4|25074.4|25055.9|25050.9|25091.9|25086.9|25041.9|25036.9|2259
1636596900000|2021-11-11 02:15:00|25052.9|25047.9|25031.9|25026.9|25052.9|25047.9|25012.9|25007.9|2362
1636597200000|2021-11-11 02:20:00|25029.4|25024.4|25022.4|25017.4|25034.9|25029.9|24990.9|24985.9|2289
1636597500000|2021-11-11 02:25:00|25022.9|25017.9|24990.9|24985.9|25025.9|25020.9|24983.4|24978.4|1659
1636597800000|2021-11-11 02:30:00|24990.4|24985.4|24996.9|24991.9|25040.9|25035.9|24986.9|24981.9|1513
1636598100000|2021-11-11 02:35:00|24995.9|24990.9|25004.4|24999.4|25014.9|25009.9|24984.4|24979.4|869
1636598400000|2021-11-11 02:40:00|25004.9|24999.9|25003.4|24998.4|25025.4|25020.4|24991.9|24986.9|908
1636598700000|2021-11-11 02:45:00|25003.9|24998.9|24940.4|24935.4|25008.9|25003.9|24939.4|24934.4|1611
1636599000000|2021-11-11 02:50:00|24940.9|24935.9|24950.9|24945.9|24956.4|24951.4|24938.4|24933.4|896
1636599300000|2021-11-11 02:55:00|24950.4|24945.4|24943.4|24938.4|24969.9|24964.9|24928.4|24923.4|1370
1636599600000|2021-11-11 03:00:00|24942.9|24937.9|24920.9|24915.9|24947.4|24942.4|24911.9|24906.9|1252
1636599900000|2021-11-11 03:05:00|24921.4|24916.4|24928.4|24923.4|24938.4|24933.4|24912.4|24907.4|933
1636600200000|2021-11-11 03:10:00|24927.4|24922.4|24895.9|24890.9|24934.4|24929.4|24889.4|24884.4|1151
1636600500000|2021-11-11 03:15:00|24895.4|24890.4|24897.4|24892.4|24904.4|24899.4|24886.4|24881.4|904
1636600800000|2021-11-11 03:20:00|24897.9|24892.9|24914.9|24909.9|24915.4|24910.4|24897.4|24892.4|598
1636601100000|2021-11-11 03:25:00|24915.4|24910.4|24951.4|24946.4|24951.9|24946.9|24910.9|24905.9|1014
1636601400000|2021-11-11 03:30:00|24951.9|24946.9|24943.4|24938.4|24951.9|24946.9|24928.4|24923.4|750
1636601700000|2021-11-11 03:35:00|24944.9|24939.9|24955.4|24950.4|24963.9|24958.9|24942.9|24937.9|643
1636602000000|2021-11-11 03:40:00|24954.9|24949.9|24960.4|24955.4|24966.9|24961.9|24949.4|24944.4|469
1636602300000|2021-11-11 03:45:00|24959.9|24954.9|24968.9|24963.9|24973.9|24968.9|24954.9|24949.9|405
1636602600000|2021-11-11 03:50:00|24969.4|24964.4|24951.4|24946.4|24971.9|24966.9|24950.9|24945.9|361
1636602900000|2021-11-11 03:55:00|24950.9|24945.9|24953.4|24948.4|24961.9|24956.9|24948.4|24943.4|303
1636603200000|2021-11-11 04:00:00|24965|24935|24965.6|24935.6|24966.8|24936.8|24962.3|24932.3|1
1636603500000|2021-11-11 04:05:00|24965.4|24935.4|24969|24939|24969|24939|24962.4|24932.4|0
1636603800000|2021-11-11 04:10:00|24969.1|24939.1|24966.6|24936.6|24969.1|24939.1|24966.6|24936.6|0
1636604100000|2021-11-11 04:15:00|24966|24936|24962.6|24932.6|24967.2|24937.2|24962.6|24932.6|0
1636604400000|2021-11-11 04:20:00|24963.3|24933.3|24958|24928|24963.3|24933.3|24957.9|24927.9|0
1636604700000|2021-11-11 04:25:00|24957.5|24927.5|24942.2|24912.2|24957.5|24927.5|24939.5|24909.5|0
1636605000000|2021-11-11 04:30:00|24941.6|24911.6|24941.6|24911.6|24944.1|24914.1|24938.6|24908.6|0
1636605300000|2021-11-11 04:35:00|24941.3|24911.3|24939|24909|24941.7|24911.7|24935.8|24905.8|0
1636605600000|2021-11-11 04:40:00|24939.7|24909.7|24939.9|24909.9|24940.3|24910.3|24937.8|24907.8|0
1636605900000|2021-11-11 04:45:00|24939.2|24909.2|24951.7|24921.7|24953.7|24923.7|24937.9|24907.9|0
1636606200000|2021-11-11 04:50:00|24951.5|24921.5|24949.9|24919.9|24952.5|24922.5|24948.7|24918.7|0
1636606500000|2021-11-11 04:55:00|24949.2|24919.2|24951.2|24921.2|24952.6|24922.6|24946.2|24916.2|0
1636606800000|2021-11-11 05:00:00|24951.7|24921.7|24963.9|24958.9|24965.4|24960.4|24916.4|24911.4|1093
1636607100000|2021-11-11 05:05:00|24964.4|24959.4|24940.9|24935.9|24969.9|24964.9|24937.4|24932.4|931
1636607400000|2021-11-11 05:10:00|24941.4|24936.4|24953.9|24948.9|24954.4|24949.4|24924.4|24919.4|568
1636607700000|2021-11-11 05:15:00|24953.4|24948.4|24957.9|24952.9|24958.9|24953.9|24941.9|24936.9|379
1636608000000|2021-11-11 05:20:00|24956.9|24951.9|25000.4|24995.4|25012.9|25007.9|24951.9|24946.9|1733
1636608300000|2021-11-11 05:25:00|24999.9|24994.9|25001.9|24996.9|25010.4|25005.4|24985.4|24980.4|647
1636608600000|2021-11-11 05:30:00|25002.4|24997.4|24993.9|24988.9|25017.4|25012.4|24982.9|24977.9|739
1636608900000|2021-11-11 05:35:00|24994.4|24989.4|25009.4|25004.4|25019.9|25014.9|24994.4|24989.4|799
1636609200000|2021-11-11 05:40:00|25008.9|25003.9|24993.9|24988.9|25009.9|25004.9|24985.9|24980.9|601
1636609500000|2021-11-11 05:45:00|24993.4|24988.4|24974.4|24969.4|24995.4|24990.4|24974.4|24969.4|498
1636609800000|2021-11-11 05:50:00|24974.9|24969.9|24990.9|24985.9|24993.9|24988.9|24970.4|24965.4|435
1636610100000|2021-11-11 05:55:00|24991.4|24986.4|25030.9|25025.9|25031.4|25026.4|24991.4|24986.4|1066
1636610400000|2021-11-11 06:00:00|25031.9|25026.9|25049.4|25044.4|25059.9|25054.9|25029.4|25024.4|1172
1636610700000|2021-11-11 06:05:00|25049.9|25044.9|25078.9|25073.9|25078.9|25073.9|25044.4|25039.4|1210
1636611000000|2021-11-11 06:10:00|25077.9|25072.9|25134.4|25129.4|25134.4|25129.4|25060.9|25055.9|1977
1636611300000|2021-11-11 06:15:00|25132.9|25127.9|25138.9|25133.9|25150.9|25145.9|25096.9|25091.9|2150
1636611600000|2021-11-11 06:20:00|25139.4|25134.4|25123.9|25118.9|25141.9|25136.9|25110.9|25105.9|1071
1636611900000|2021-11-11 06:25:00|25124.9|25119.9|25168.9|25163.9|25168.9|25163.9|25118.9|25113.9|1068
1636612200000|2021-11-11 06:30:00|25167.9|25162.9|25193.4|25188.4|25198.9|25193.9|25162.4|25157.4|2496
1636612500000|2021-11-11 06:35:00|25194.4|25189.4|25184.9|25179.9|25200.9|25195.9|25164.4|25159.4|1216
1636612800000|2021-11-11 06:40:00|25185.9|25180.9|25224.9|25219.9|25227.4|25222.4|25173.9|25168.9|1632
1636613100000|2021-11-11 06:45:00|25227.9|25222.9|25249.9|25244.9|25284.4|25279.4|25227.9|25222.9|2715
1636613400000|2021-11-11 06:50:00|25250.4|25245.4|25308.4|25303.4|25322.9|25317.9|25249.9|25244.9|2074
1636613700000|2021-11-11 06:55:00|25309.4|25304.4|25280.4|25275.4|25329.9|25324.9|25277.9|25272.9|1886
1636614000000|2021-11-11 07:00:00|25280.9|25275.9|25263.4|25258.4|25299.9|25294.9|25261.4|25256.4|1564
1636614300000|2021-11-11 07:05:00|25262.9|25257.9|25252.9|25247.9|25270.4|25265.4|25250.4|25245.4|1210
1636614600000|2021-11-11 07:10:00|25253.4|25248.4|25277.4|25272.4|25280.4|25275.4|25252.4|25247.4|852
1636614900000|2021-11-11 07:15:00|25277.9|25272.9|25304.4|25299.4|25306.9|25301.9|25267.4|25262.4|909
1636615200000|2021-11-11 07:20:00|25303.9|25298.9|25332.4|25327.4|25335.9|25330.9|25286.9|25281.9|1227
1636615500000|2021-11-11 07:25:00|25333.4|25328.4|25323.9|25318.9|25334.4|25329.4|25316.9|25311.9|648
1636615800000|2021-11-11 07:30:00|25322.9|25317.9|25279.4|25274.4|25341.4|25336.4|25275.4|25270.4|1369
1636616100000|2021-11-11 07:35:00|25276.9|25271.9|25270.4|25265.4|25280.9|25275.9|25267.4|25262.4|936
1636616400000|2021-11-11 07:40:00|25270.9|25265.9|25285.9|25280.9|25296.9|25291.9|25261.4|25256.4|813
1636616700000|2021-11-11 07:45:00|25285.4|25280.4|25277.4|25272.4|25294.9|25289.9|25274.9|25269.9|827
1636617000000|2021-11-11 07:50:00|25275.9|25270.9|25264.9|25259.9|25276.4|25271.4|25258.9|25253.9|943
1636617300000|2021-11-11 07:55:00|25266.4|25261.4|25268.4|25263.4|25275.4|25270.4|25261.4|25256.4|1209
1636617600000|2021-11-11 08:00:00|25269.4|25264.4|25254.9|25249.9|25282.9|25277.9|25253.9|25248.9|2678
1636617900000|2021-11-11 08:05:00|25252.9|25247.9|25235.9|25230.9|25261.4|25256.4|25235.4|25230.4|1923
1636618200000|2021-11-11 08:10:00|25240.4|25235.4|25210.9|25205.9|25242.4|25237.4|25209.9|25204.9|1614
1636618500000|2021-11-11 08:15:00|25211.4|25206.4|25239.9|25234.9|25245.9|25240.9|25210.4|25205.4|1999
1636618800000|2021-11-11 08:20:00|25240.4|25235.4|25238.4|25233.4|25243.4|25238.4|25226.9|25221.9|1047
1636619100000|2021-11-11 08:25:00|25238.9|25233.9|25229.9|25224.9|25251.9|25246.9|25221.9|25216.9|1551
1636619400000|2021-11-11 08:30:00|25242.3|25212.3|25217.9|25187.9|25242.3|25212.3|25211.5|25181.5|1
1636619700000|2021-11-11 08:35:00|25218.4|25188.4|25215.8|25185.8|25219.5|25189.5|25204.3|25174.3|0
1636620000000|2021-11-11 08:40:00|25215.6|25185.6|25223.9|25193.9|25227.3|25197.3|25214.8|25184.8|0
1636620300000|2021-11-11 08:45:00|25224|25194|25208.9|25178.9|25225.8|25195.8|25206.3|25176.3|0
1636620600000|2021-11-11 08:50:00|25208.3|25178.3|25223.6|25193.6|25229.1|25199.1|25206.9|25176.9|0
1636620900000|2021-11-11 08:55:00|25222.2|25192.2|25226.9|25196.9|25230.4|25200.4|25217.5|25187.5|0
1636621200000|2021-11-11 09:00:00|25228.4|25198.4|25240.2|25210.2|25244.3|25214.3|25227.7|25197.7|0
1636621500000|2021-11-11 09:05:00|25240.5|25210.5|25240|25210|25245|25215|25231.4|25201.4|0
1636621800000|2021-11-11 09:10:00|25239.7|25209.7|25255.2|25225.2|25256.3|25226.3|25235.6|25205.6|0
1636622100000|2021-11-11 09:15:00|25242.4|25234.4|25245.9|25237.9|25263.9|25255.9|25229.4|25221.4|523
1636622400000|2021-11-11 09:20:00|25244.9|25236.9|25264.4|25256.4|25264.4|25256.4|25242.9|25234.9|302
1636622700000|2021-11-11 09:25:00|25264.9|25256.9|25259.4|25251.4|25271.9|25263.9|25252.4|25244.4|215
1636623000000|2021-11-11 09:30:00|25259.9|25251.9|25252.4|25244.4|25268.4|25260.4|25247.4|25239.4|155
1636623300000|2021-11-11 09:35:00|25252.9|25244.9|25223.4|25215.4|25255.4|25247.4|25223.4|25215.4|200
1636623600000|2021-11-11 09:40:00|25222.9|25214.9|25225.4|25217.4|25237.4|25229.4|25214.9|25206.9|186
1636623900000|2021-11-11 09:45:00|25225.9|25217.9|25223.4|25215.4|25228.9|25220.9|25218.9|25210.9|39
1636624200000|2021-11-11 09:50:00|25222.9|25214.9|25232.4|25224.4|25236.4|25228.4|25222.9|25214.9|51
1636624500000|2021-11-11 09:55:00|25233.9|25225.9|25235.9|25227.9|25238.4|25230.4|25230.9|25222.9|63
1636624800000|2021-11-11 10:00:00|25235.4|25227.4|25236.9|25228.9|25238.9|25230.9|25227.9|25219.9|64
1636625100000|2021-11-11 10:05:00|25235.9|25227.9|25242.9|25234.9|25250.4|25242.4|25228.9|25220.9|98
1636625400000|2021-11-11 10:10:00|25243.4|25235.4|25231.9|25223.9|25246.4|25238.4|25230.9|25222.9|52
1636625700000|2021-11-11 10:15:00|25232.4|25224.4|25230.9|25222.9|25242.9|25234.9|25227.4|25219.4|222
1636626000000|2021-11-11 10:20:00|25229.9|25221.9|25231.9|25223.9|25236.9|25228.9|25222.9|25214.9|37
1636626300000|2021-11-11 10:25:00|25232.4|25224.4|25232.4|25224.4|25235.4|25227.4|25229.9|25221.9|52
1636626600000|2021-11-11 10:30:00|25231.9|25223.9|25232.9|25224.9|25232.9|25224.9|25214.9|25206.9|254
1636626900000|2021-11-11 10:35:00|25232.4|25224.4|25215.9|25207.9|25233.9|25225.9|25213.4|25205.4|49
1636627200000|2021-11-11 10:40:00|25214.9|25206.9|25225.9|25217.9|25233.4|25225.4|25206.4|25198.4|90
1636627500000|2021-11-11 10:45:00|25226.4|25218.4|25225.4|25217.4|25233.4|25225.4|25222.9|25214.9|42
1636627800000|2021-11-11 10:50:00|25224.9|25216.9|25231.9|25223.9|25238.4|25230.4|25222.9|25214.9|37
1636628100000|2021-11-11 10:55:00|25231.4|25223.4|25228.9|25220.9|25234.9|25226.9|25228.4|25220.4|43
1636628400000|2021-11-11 11:00:00|25228.4|25220.4|25231.4|25223.4|25233.4|25225.4|25226.4|25218.4|23
1636628700000|2021-11-11 11:05:00|25231.9|25223.9|25248.9|25240.9|25250.9|25242.9|25229.9|25221.9|104
1636629000000|2021-11-11 11:10:00|25248.4|25240.4|25237.9|25229.9|25249.4|25241.4|25236.4|25228.4|30
1636629300000|2021-11-11 11:15:00|25236.9|25228.9|25238.9|25230.9|25242.9|25234.9|25233.9|25225.9|35
1636629600000|2021-11-11 11:20:00|25239.4|25231.4|25232.9|25224.9|25239.9|25231.9|25232.9|25224.9|29
1636629900000|2021-11-11 11:25:00|25232.4|25224.4|25231.4|25223.4|25234.9|25226.9|25225.4|25217.4|36
1636630200000|2021-11-11 11:30:00|25230.9|25222.9|25239.4|25231.4|25239.9|25231.9|25227.4|25219.4|34
1636630500000|2021-11-11 11:35:00|25238.9|25230.9|25237.9|25229.9|25239.9|25231.9|25235.9|25227.9|30
1636630800000|2021-11-11 11:40:00|25237.4|25229.4|25258.9|25250.9|25258.9|25250.9|25237.4|25229.4|169
1636631100000|2021-11-11 11:45:00|25259.4|25251.4|25246.9|25238.9|25259.9|25251.9|25245.9|25237.9|161
1636631400000|2021-11-11 11:50:00|25246.4|25238.4|25231.4|25223.4|25246.4|25238.4|25228.9|25220.9|185
1636631700000|2021-11-11 11:55:00|25231.9|25223.9|25230.4|25222.4|25233.4|25225.4|25215.4|25207.4|153
1636632000000|2021-11-11 12:00:00|25228.9|25220.9|25226.4|25218.4|25228.9|25220.9|25216.4|25208.4|72
1636632300000|2021-11-11 12:05:00|25227.4|25219.4|25228.9|25220.9|25236.4|25228.4|25224.4|25216.4|154
1636632600000|2021-11-11 12:10:00|25228.4|25220.4|25235.9|25227.9|25241.9|25233.9|25225.4|25217.4|172
1636632900000|2021-11-11 12:15:00|25236.9|25228.9|25238.9|25230.9|25240.9|25232.9|25231.4|25223.4|73
1636633200000|2021-11-11 12:20:00|25239.9|25231.9|25231.4|25223.4|25243.9|25235.9|25229.9|25221.9|77
1636633500000|2021-11-11 12:25:00|25231.9|25223.9|25237.9|25229.9|25238.4|25230.4|25229.9|25221.9|14
1636633800000|2021-11-11 12:30:00|25237.4|25229.4|25229.9|25221.9|25238.4|25230.4|25229.4|25221.4|41
1636634100000|2021-11-11 12:35:00|25230.4|25222.4|25218.4|25210.4|25233.9|25225.9|25217.9|25209.9|76
1636634400000|2021-11-11 12:40:00|25218.9|25210.9|25201.9|25193.9|25222.9|25214.9|25199.9|25191.9|228
1636634700000|2021-11-11 12:45:00|25202.9|25194.9|25205.4|25197.4|25207.4|25199.4|25200.4|25192.4|121
1636635000000|2021-11-11 12:50:00|25205.9|25197.9|25210.9|25202.9|25214.4|25206.4|25204.9|25196.9|121
1636635300000|2021-11-11 12:55:00|25211.4|25203.4|25212.4|25204.4|25215.4|25207.4|25209.9|25201.9|38
1636635600000|2021-11-11 13:00:00|25210.9|25202.9|25206.9|25198.9|25213.9|25205.9|25202.9|25194.9|113
1636635900000|2021-11-11 13:05:00|25207.4|25199.4|25186.4|25178.4|25209.4|25201.4|25186.4|25178.4|169
1636636200000|2021-11-11 13:10:00|25185.4|25177.4|25211.4|25203.4|25211.4|25203.4|25185.4|25177.4|115
1636636500000|2021-11-11 13:15:00|25212.9|25204.9|25214.9|25206.9|25214.9|25206.9|25204.4|25196.4|105
1636636800000|2021-11-11 13:20:00|25215.9|25207.9|25226.4|25218.4|25228.9|25220.9|25210.9|25202.9|136
1636637100000|2021-11-11 13:25:00|25226.9|25218.9|25214.4|25206.4|25228.9|25220.9|25212.9|25204.9|71
1636637400000|2021-11-11 13:30:00|25214.9|25206.9|25212.9|25204.9|25224.9|25216.9|25208.4|25200.4|80
1636637700000|2021-11-11 13:35:00|25212.4|25204.4|25212.9|25204.9|25217.9|25209.9|25212.4|25204.4|45
1636638000000|2021-11-11 13:40:00|25212.4|25204.4|25229.4|25221.4|25230.4|25222.4|25211.9|25203.9|23
1636638300000|2021-11-11 13:45:00|25229.9|25221.9|25227.9|25219.9|25232.9|25224.9|25223.9|25215.9|114
1636638600000|2021-11-11 13:50:00|25228.4|25220.4|25226.4|25218.4|25229.9|25221.9|25222.9|25214.9|51
1636638900000|2021-11-11 13:55:00|25225.9|25217.9|25244.4|25236.4|25244.9|25236.9|25220.4|25212.4|139
1636639200000|2021-11-11 14:00:00|25244.9|25236.9|25243.4|25235.4|25252.9|25244.9|25239.9|25231.9|150
1636639500000|2021-11-11 14:05:00|25243.9|25235.9|25249.4|25241.4|25251.9|25243.9|25242.4|25234.4|66
1636639800000|2021-11-11 14:10:00|25249.9|25241.9|25257.9|25249.9|25261.9|25253.9|25249.9|25241.9|132
1636640100000|2021-11-11 14:15:00|25256.4|25248.4|25259.9|25251.9|25262.9|25254.9|25251.9|25243.9|96
1636640400000|2021-11-11 14:20:00|25260.4|25252.4|25258.4|25250.4|25263.9|25255.9|25255.4|25247.4|56
1636640700000|2021-11-11 14:25:00|25257.9|25249.9|25262.4|25254.4|25263.4|25255.4|25245.4|25237.4|132
1636641000000|2021-11-11 14:30:00|25262.9|25254.9|25304.4|25296.4|25315.9|25307.9|25252.9|25244.9|1025
1636641300000|2021-11-11 14:35:00|25303.9|25295.9|25284.9|25276.9|25324.4|25316.4|25280.9|25272.9|698
1636641600000|2021-11-11 14:40:00|25283.4|25275.4|25321.9|25313.9|25322.9|25314.9|25283.4|25275.4|458
1636641900000|2021-11-11 14:45:00|25321.4|25313.4|25347.4|25339.4|25348.9|25340.9|25314.9|25306.9|406
1636642200000|2021-11-11 14:50:00|25347.9|25339.9|25361.4|25353.4|25361.9|25353.9|25339.4|25331.4|386
1636642500000|2021-11-11 14:55:00|25361.9|25353.9|25342.9|25334.9|25364.9|25356.9|25330.4|25322.4|405
1636642800000|2021-11-11 15:00:00|25341.9|25333.9|25346.9|25338.9|25352.9|25344.9|25322.4|25314.4|357
1636643100000|2021-11-11 15:05:00|25347.9|25339.9|25340.4|25332.4|25354.9|25346.9|25332.4|25324.4|231
1636643400000|2021-11-11 15:10:00|25340.9|25332.9|25375.9|25367.9|25375.9|25367.9|25338.4|25330.4|397
1636643700000|2021-11-11 15:15:00|25375.4|25367.4|25366.9|25358.9|25376.4|25368.4|25347.4|25339.4|294
1636644000000|2021-11-11 15:20:00|25366.4|25358.4|25364.9|25356.9|25376.4|25368.4|25348.4|25340.4|183
1636644300000|2021-11-11 15:25:00|25364.4|25356.4|25339.9|25331.9|25372.4|25364.4|25335.4|25327.4|346
1636644600000|2021-11-11 15:30:00|25340.4|25332.4|25340.4|25332.4|25361.4|25353.4|25338.4|25330.4|592
1636644900000|2021-11-11 15:35:00|25339.9|25331.9|25359.9|25351.9|25365.9|25357.9|25338.4|25330.4|306
1636645200000|2021-11-11 15:40:00|25359.4|25351.4|25360.4|25352.4|25364.4|25356.4|25345.4|25337.4|203
1636645500000|2021-11-11 15:45:00|25360.9|25352.9|25382.9|25374.9|25386.9|25378.9|25360.9|25352.9|316
1636645800000|2021-11-11 15:50:00|25383.9|25375.9|25392.4|25384.4|25403.9|25395.9|25379.9|25371.9|441
1636646100000|2021-11-11 15:55:00|25392.9|25384.9|25406.9|25398.9|25412.9|25404.9|25388.9|25380.9|439
1636646400000|2021-11-11 16:00:00|25407.4|25399.4|25415.9|25407.9|25416.9|25408.9|25401.4|25393.4|310
1636646700000|2021-11-11 16:05:00|25415.4|25407.4|25406.4|25398.4|25416.9|25408.9|25398.4|25390.4|370
1636647000000|2021-11-11 16:10:00|25405.9|25397.9|25401.9|25393.9|25413.9|25405.9|25397.9|25389.9|382
1636647300000|2021-11-11 16:15:00|25400.9|25392.9|25406.4|25398.4|25410.9|25402.9|25398.4|25390.4|130
1636647600000|2021-11-11 16:20:00|25405.9|25397.9|25413.9|25405.9|25416.9|25408.9|25404.4|25396.4|131
1636647900000|2021-11-11 16:25:00|25414.4|25406.4|25409.4|25401.4|25422.4|25414.4|25402.4|25394.4|262
1636648200000|2021-11-11 16:30:00|25408.9|25400.9|25411.4|25403.4|25416.4|25408.4|25401.4|25393.4|202
1636648500000|2021-11-11 16:35:00|25410.9|25402.9|25422.9|25414.9|25424.4|25416.4|25407.4|25399.4|137
1636648800000|2021-11-11 16:40:00|25423.4|25415.4|25421.9|25413.9|25424.4|25416.4|25414.4|25406.4|87
1636649100000|2021-11-11 16:45:00|25422.4|25414.4|25422.4|25414.4|25425.4|25417.4|25414.4|25406.4|66
1636649400000|2021-11-11 16:50:00|25421.9|25413.9|25415.4|25407.4|25422.9|25414.9|25412.9|25404.9|62
1636649700000|2021-11-11 16:55:00|25415.9|25407.9|25422.9|25414.9|25423.4|25415.4|25414.4|25406.4|125
1636650000000|2021-11-11 17:00:00|25419.9|25411.9|25400.4|25392.4|25429.9|25421.9|25398.9|25390.9|133
1636650300000|2021-11-11 17:05:00|25400.9|25392.9|25407.4|25399.4|25409.9|25401.9|25399.4|25391.4|83
1636650600000|2021-11-11 17:10:00|25406.9|25398.9|25417.9|25409.9|25421.4|25413.4|25402.4|25394.4|63
1636650900000|2021-11-11 17:15:00|25418.4|25410.4|25401.4|25393.4|25420.9|25412.9|25392.9|25384.9|133
1636651200000|2021-11-11 17:20:00|25401.9|25393.9|25396.9|25388.9|25406.4|25398.4|25390.9|25382.9|165
1636651500000|2021-11-11 17:25:00|25396.4|25388.4|25407.9|25399.9|25408.4|25400.4|25391.9|25383.9|80
1636651800000|2021-11-11 17:30:00|25406.9|25398.9|25414.9|25406.9|25418.9|25410.9|25400.4|25392.4|58
1636652100000|2021-11-11 17:35:00|25415.4|25407.4|25415.9|25407.9|25423.9|25415.9|25414.9|25406.9|48
1636652400000|2021-11-11 17:40:00|25416.4|25408.4|25420.4|25412.4|25421.4|25413.4|25410.4|25402.4|42
1636652700000|2021-11-11 17:45:00|25420.9|25412.9|25423.9|25415.9|25427.9|25419.9|25415.4|25407.4|106
1636653000000|2021-11-11 17:50:00|25422.4|25414.4|25416.9|25408.9|25426.4|25418.4|25412.9|25404.9|61
1636653300000|2021-11-11 17:55:00|25416.4|25408.4|25426.4|25418.4|25427.9|25419.9|25416.4|25408.4|52
1636653600000|2021-11-11 18:00:00|25426.9|25418.9|25427.4|25419.4|25427.4|25419.4|25415.4|25407.4|66
1636653900000|2021-11-11 18:05:00|25426.9|25418.9|25416.4|25408.4|25427.4|25419.4|25413.4|25405.4|56
1636654200000|2021-11-11 18:10:00|25416.9|25408.9|25421.4|25413.4|25424.4|25416.4|25410.9|25402.9|50
1636654500000|2021-11-11 18:15:00|25420.9|25412.9|25421.9|25413.9|25426.4|25418.4|25418.4|25410.4|34
1636654800000|2021-11-11 18:20:00|25421.4|25413.4|25418.4|25410.4|25431.4|25423.4|25417.9|25409.9|63
1636655100000|2021-11-11 18:25:00|25417.9|25409.9|25425.4|25417.4|25426.4|25418.4|25416.4|25408.4|51
1636655400000|2021-11-11 18:30:00|25424.9|25416.9|25432.4|25424.4|25435.4|25427.4|25424.9|25416.9|75
1636655700000|2021-11-11 18:35:00|25431.4|25423.4|25433.4|25425.4|25436.4|25428.4|25429.9|25421.9|58
1636656000000|2021-11-11 18:40:00|25432.9|25424.9|25435.4|25427.4|25435.9|25427.9|25423.9|25415.9|139
1636656300000|2021-11-11 18:45:00|25436.4|25428.4|25447.4|25439.4|25447.9|25439.9|25433.9|25425.9|167
1636656600000|2021-11-11 18:50:00|25446.4|25438.4|25444.9|25436.9|25446.9|25438.9|25438.4|25430.4|97
1636656900000|2021-11-11 18:55:00|25445.4|25437.4|25452.1|25422.1|25452.1|25441.9|25433.4|25422.1|167
1636657200000|2021-11-11 19:00:00|25453|25423|25462.6|25432.6|25462.6|25432.6|25451.4|25421.4|0
1636657500000|2021-11-11 19:05:00|25462.4|25432.4|25476.6|25446.6|25476.6|25446.6|25454.4|25424.4|0
1636657800000|2021-11-11 19:10:00|25476.4|25446.4|25470.8|25440.8|25477.9|25447.9|25467.4|25437.4|0
1636658100000|2021-11-11 19:15:00|25470.9|25440.9|25466|25436|25473.9|25443.9|25463.6|25433.6|0
1636658400000|2021-11-11 19:20:00|25466.2|25436.2|25460.8|25430.8|25468.1|25438.1|25457.4|25427.4|0
1636658700000|2021-11-11 19:25:00|25462.6|25432.6|25462.6|25432.6|25465.3|25435.3|25461.6|25431.6|0
1636659000000|2021-11-11 19:30:00|25463.2|25433.2|25455.6|25425.6|25470.9|25440.9|25453.1|25423.1|0
1636659300000|2021-11-11 19:35:00|25455.7|25425.7|25465.8|25435.8|25466.8|25436.8|25454|25424|0
1636659600000|2021-11-11 19:40:00|25466.3|25436.3|25460.9|25430.9|25473.4|25443.4|25460.4|25430.4|0
1636659900000|2021-11-11 19:45:00|25460.7|25430.7|25456.2|25426.2|25465.2|25435.2|25456|25426|0
1636660200000|2021-11-11 19:50:00|25456.4|25426.4|25454.8|25424.8|25473.1|25443.1|25453.7|25423.7|0
1636660500000|2021-11-11 19:55:00|25454.6|25424.6|25457.4|25427.4|25459.6|25429.6|25453.8|25423.8|0
1636660800000|2021-11-11 20:00:00|25458|25428|25453.8|25423.8|25459.7|25429.7|25448.5|25418.5|0
1636661100000|2021-11-11 20:05:00|25454|25424|25459.1|25429.1|25462.8|25432.8|25453|25423|0
1636661400000|2021-11-11 20:10:00|25459.3|25429.3|25439.8|25409.8|25459.3|25429.3|25436.5|25406.5|0
1636661700000|2021-11-11 20:15:00|25441.6|25411.6|25453.1|25423.1|25455.2|25425.2|25441.2|25411.2|0
1636662000000|2021-11-11 20:20:00|25452.9|25422.9|25454.8|25424.8|25455.6|25425.6|25448|25418|0
1636662300000|2021-11-11 20:25:00|25454.6|25424.6|25460.8|25430.8|25462.4|25432.4|25450.7|25420.7|0
1636662600000|2021-11-11 20:30:00|25460.5|25430.5|25462|25432|25462.4|25432.4|25451.2|25421.2|0
1636662900000|2021-11-11 20:35:00|25462.7|25432.7|25467.1|25437.1|25467.5|25437.5|25453.8|25423.8|0
1636663200000|2021-11-11 20:40:00|25467.3|25437.3|25461.3|25431.3|25478.4|25448.4|25461.3|25431.3|0
1636663500000|2021-11-11 20:45:00|25460.7|25430.7|25462.9|25432.9|25474.6|25444.6|25451.9|25421.9|0
1636663800000|2021-11-11 20:50:00|25463.2|25433.2|25450.7|25420.7|25468.1|25438.1|25445.3|25415.3|0
1636664100000|2021-11-11 20:55:00|25452.6|25422.6|25463.2|25433.2|25476|25446|25450.5|25420.5|0
1636664400000|2021-11-11 21:00:00|25462.1|25432.1|25475|25445|25477.2|25447.2|25461|25431|0
1636664700000|2021-11-11 21:05:00|25473.9|25443.9|25467.2|25437.2|25475|25445|25467.2|25437.2|0
1636665000000|2021-11-11 21:10:00|25468.3|25438.3|25469.2|25439.2|25471.4|25441.4|25464.8|25434.8|0
1636665300000|2021-11-11 21:15:00|25470.3|25440.3|25465.5|25435.5|25471.4|25441.4|25465.5|25435.5|0
1636665600000|2021-11-11 21:20:00|25466.6|25436.6|25468.8|25438.8|25468.8|25438.8|25466.6|25436.6|0
1636665900000|2021-11-11 21:25:00|25468.6|25438.6|25463.7|25433.7|25468.6|25438.6|25463.7|25433.7|0
1636666200000|2021-11-11 21:30:00|25464.7|25434.7|25461.5|25431.5|25464.8|25434.8|25461.5|25431.5|0
1636666500000|2021-11-11 21:35:00|25462.6|25432.6|25462.1|25432.1|25465.7|25435.7|25458.8|25428.8|0
1636666800000|2021-11-11 21:40:00|25461|25431|25455|25425|25463.2|25433.2|25455|25425|0
1636667100000|2021-11-11 21:45:00|25456.1|25426.1|25458.9|25428.9|25460|25430|25456.1|25426.1|0
1636667400000|2021-11-11 21:50:00|25453|25423|25454.1|25424.1|25454.1|25424.1|25453|25423|0
1636667700000|2021-11-11 21:55:00|25453.8|25423.8|25451|25421|25453.8|25423.8|25451|25421|0
1636668000000|2021-11-11 22:00:00|25450.2|25420.2|25451.2|25421.2|25451.5|25421.5|25450.2|25420.2|0
1636668300000|2021-11-11 22:05:00|25451|25421|25450.6|25420.6|25451|25421|25448.8|25418.8|0
1636668600000|2021-11-11 22:10:00|25449.3|25419.3|25449|25419|25450.4|25420.4|25449|25419|0
1636668900000|2021-11-11 22:15:00|25450.8|25420.8|25449|25419|25450.8|25420.8|25448.5|25418.5|0
1636669200000|2021-11-11 22:20:00|25449.3|25419.3|25449.4|25419.4|25449.6|25419.6|25449.3|25419.3|0
1636669500000|2021-11-11 22:25:00|25449.3|25419.3|25449.1|25419.1|25449.4|25419.4|25449|25419|0
1636669800000|2021-11-11 22:30:00|25449.3|25419.3|25450|25420|25450.1|25420.1|25449.3|25419.3|0
1636670100000|2021-11-11 22:35:00|25449.6|25419.6|25450|25420|25450|25420|25449.4|25419.4|0
1636670400000|2021-11-11 22:40:00|25449.7|25419.7|25449.7|25419.7|25449.7|25419.7|25449.7|25419.7|0
1636670700000|2021-11-11 22:45:00|25449.9|25419.9|25450.5|25420.5|25450.8|25420.8|25449.5|25419.5|0
1636671000000|2021-11-11 22:50:00|25447.6|25417.6|25444.2|25414.2|25447.6|25417.6|25444.1|25414.1|0
1636671300000|2021-11-11 22:55:00|25444.1|25414.1|25443.8|25413.8|25444.1|25414.1|25443|25413|0
1636671600000|2021-11-11 23:00:00|25447.8|25417.8|25444.9|25414.9|25449.5|25419.5|25443.7|25413.7|0
1636671900000|2021-11-11 23:05:00|25445|25415|25429.6|25399.6|25445|25415|25429.6|25399.6|0
1636672200000|2021-11-11 23:10:00|25430.7|25400.7|25428.4|25398.4|25430.7|25400.7|25427.5|25397.5|0
1636672500000|2021-11-11 23:15:00|25427.8|25397.8|25433.3|25403.3|25433.8|25403.8|25427.3|25397.3|0
1636672800000|2021-11-11 23:20:00|25433.8|25403.8|25442.1|25412.1|25442.1|25412.1|25432.9|25402.9|0
1636673100000|2021-11-11 23:25:00|25441.6|25411.6|25444.2|25414.2|25445.3|25415.3|25441.6|25411.6|0
1636673400000|2021-11-11 23:30:00|25444.3|25414.3|25445.4|25415.4|25445.4|25415.4|25443.2|25413.2|0
1636673700000|2021-11-11 23:35:00|25451.2|25421.2|25453.5|25423.5|25454.5|25424.5|25451.2|25421.2|0
1636674000000|2021-11-11 23:40:00|25452.4|25422.4|25454.3|25424.3|25455.4|25425.4|25452.4|25422.4|0
1636674300000|2021-11-11 23:45:00|25454.1|25424.1|25463.3|25433.3|25464.3|25434.3|25450.9|25420.9|0
1636674600000|2021-11-11 23:50:00|25463.8|25433.8|25462.1|25432.1|25466.5|25436.5|25461.7|25431.7|0
1636674900000|2021-11-11 23:55:00|25461.1|25431.1|25467.9|25437.9|25468.9|25438.9|25461.1|25431.1|0
1636675200000|2021-11-12 00:00:00|25468.9|25438.9|25480.9|25450.9|25484.3|25454.3|25466.8|25436.8|0
1636675500000|2021-11-12 00:05:00|25480.3|25450.3|25477.9|25447.9|25488.5|25458.5|25477.4|25447.4|0
1636675800000|2021-11-12 00:10:00|25477.6|25447.6|25479.9|25449.9|25481.9|25451.9|25476.5|25446.5|0
1636676100000|2021-11-12 00:15:00|25481|25451|25486.8|25456.8|25487.3|25457.3|25474.7|25444.7|0
1636676400000|2021-11-12 00:20:00|25486.2|25456.2|25486.8|25456.8|25489.3|25459.3|25483.1|25453.1|0
1636676700000|2021-11-12 00:25:00|25488.2|25458.2|25491.9|25461.9|25492.6|25462.6|25485.9|25455.9|0
1636677000000|2021-11-12 00:30:00|25491.2|25461.2|25500.7|25470.7|25500.8|25470.8|25491.2|25461.2|0
1636677300000|2021-11-12 00:35:00|25500.5|25470.5|25508.1|25478.1|25509.4|25479.4|25500.5|25470.5|0
1636677600000|2021-11-12 00:40:00|25507.4|25477.4|25501.9|25471.9|25508.1|25478.1|25499.5|25469.5|0
1636677900000|2021-11-12 00:45:00|25502.6|25472.6|25498.3|25468.3|25503.9|25473.9|25498.3|25468.3|0
1636678200000|2021-11-12 00:50:00|25497.7|25467.7|25492.6|25462.6|25498.3|25468.3|25492.1|25462.1|0
1636678500000|2021-11-12 00:55:00|25494.1|25464.1|25489|25459|25494.1|25464.1|25489|25459|0
1636678800000|2021-11-12 01:00:00|25486.2|25456.2|25462.9|25432.9|25487.5|25457.5|25460.4|25430.4|0
1636679100000|2021-11-12 01:05:00|25462.7|25432.7|25528.6|25498.6|25543.6|25513.6|25462.4|25432.4|0
1636679400000|2021-11-12 01:10:00|25529.3|25499.3|25515.3|25485.3|25534.1|25504.1|25514.6|25484.6|0
1636679700000|2021-11-12 01:15:00|25516|25486|25519.9|25514.9|25555.9|25550.9|25482.4|25477.4|2714
1636680000000|2021-11-12 01:20:00|25520.4|25515.4|25519.9|25514.9|25521.9|25516.9|25492.4|25487.4|1493
1636680300000|2021-11-12 01:25:00|25519.4|25514.4|25502.4|25497.4|25528.9|25523.9|25502.4|25497.4|1009
1636680600000|2021-11-12 01:30:00|25501.9|25496.9|25454.4|25449.4|25528.4|25523.4|25453.9|25448.9|5700
1636680900000|2021-11-12 01:35:00|25454.9|25449.9|25423.9|25418.9|25454.9|25449.9|25389.9|25384.9|4344
1636681200000|2021-11-12 01:40:00|25424.9|25419.9|25465.7|25460.7|25468.2|25463.2|25380.9|25375.9|4116
1636681500000|2021-11-12 01:45:00|25467.2|25462.2|25393.7|25388.7|25480.2|25475.2|25384.7|25379.7|3170
1636681800000|2021-11-12 01:50:00|25394.2|25389.2|25445.2|25440.2|25448.7|25443.7|25390.2|25385.2|2222
1636682100000|2021-11-12 01:55:00|25443.7|25438.7|25470.7|25465.7|25486.7|25481.7|25426.7|25421.7|3087
1636682400000|2021-11-12 02:00:00|25471.7|25466.7|25428.7|25423.7|25474.7|25469.7|25417.2|25412.2|1923
1636682700000|2021-11-12 02:05:00|25428.2|25423.2|25400.7|25395.7|25453.2|25448.2|25394.7|25389.7|1629
1636683000000|2021-11-12 02:10:00|25397.7|25392.7|25399.2|25394.2|25419.2|25414.2|25381.7|25376.7|1562
1636683300000|2021-11-12 02:15:00|25398.7|25393.7|25354.7|25349.7|25408.7|25403.7|25342.7|25337.7|2262
1636683600000|2021-11-12 02:20:00|25355.2|25350.2|25384.7|25379.7|25386.2|25381.2|25332.2|25327.2|2099
1636683900000|2021-11-12 02:25:00|25385.7|25380.7|25367.2|25362.2|25405.2|25400.2|25367.2|25362.2|2016
1636684200000|2021-11-12 02:30:00|25366.7|25361.7|25384.2|25379.2|25422.2|25417.2|25364.7|25359.7|1764
1636684500000|2021-11-12 02:35:00|25384.7|25379.7|25360.2|25355.2|25384.7|25379.7|25350.7|25345.7|1520
1636684800000|2021-11-12 02:40:00|25359.2|25354.2|25367.7|25362.7|25384.2|25379.2|25354.7|25349.7|870
1636685100000|2021-11-12 02:45:00|25367.2|25362.2|25374.2|25369.2|25392.7|25387.7|25367.2|25362.2|817
1636685400000|2021-11-12 02:50:00|25374.7|25369.7|25369.2|25364.2|25398.2|25393.2|25356.7|25351.7|932
1636685700000|2021-11-12 02:55:00|25369.7|25364.7|25371.7|25366.7|25377.7|25372.7|25358.2|25353.2|684
1636686000000|2021-11-12 03:00:00|25370.2|25365.2|25315.2|25310.2|25376.2|25371.2|25314.7|25309.7|1854
1636686300000|2021-11-12 03:05:00|25314.7|25309.7|25292.7|25287.7|25317.2|25312.2|25274.7|25269.7|2207
1636686600000|2021-11-12 03:10:00|25293.7|25288.7|25279.2|25274.2|25313.7|25308.7|25277.2|25272.2|1304
1636686900000|2021-11-12 03:15:00|25278.2|25273.2|25284.2|25279.2|25297.2|25292.2|25277.2|25272.2|586
1636687200000|2021-11-12 03:20:00|25283.2|25278.2|25296.2|25291.2|25303.2|25298.2|25283.2|25278.2|604
1636687500000|2021-11-12 03:25:00|25296.7|25291.7|25315.2|25310.2|25322.2|25317.2|25288.2|25283.2|673
1636687800000|2021-11-12 03:30:00|25315.7|25310.7|25345.7|25340.7|25346.2|25341.2|25306.2|25301.2|875
1636688100000|2021-11-12 03:35:00|25347.7|25342.7|25345.7|25340.7|25357.7|25352.7|25337.7|25332.7|873
1636688400000|2021-11-12 03:40:00|25346.2|25341.2|25318.7|25313.7|25349.2|25344.2|25311.7|25306.7|786
1636688700000|2021-11-12 03:45:00|25319.2|25314.2|25297.2|25292.2|25327.7|25322.7|25296.7|25291.7|552
1636689000000|2021-11-12 03:50:00|25297.7|25292.7|25305.7|25300.7|25307.2|25302.2|25296.7|25291.7|426
1636689300000|2021-11-12 03:55:00|25306.2|25301.2|25311.2|25306.2|25317.2|25312.2|25303.7|25298.7|298
1636689600000|2021-11-12 04:00:00|25328.2|25298.2|25331.1|25301.1|25332.5|25302.5|25327.6|25297.6|0
1636689900000|2021-11-12 04:05:00|25330.5|25300.5|25326.6|25296.6|25332.5|25302.5|25326.6|25296.6|0
1636690200000|2021-11-12 04:10:00|25327.1|25297.1|25329|25299|25329|25299|25326.6|25296.6|0
1636690500000|2021-11-12 04:15:00|25329.3|25299.3|25333.2|25303.2|25334.7|25304.7|25329.3|25299.3|0
1636690800000|2021-11-12 04:20:00|25333.5|25303.5|25341.5|25311.5|25341.5|25311.5|25333.2|25303.2|0
1636691100000|2021-11-12 04:25:00|25342.2|25312.2|25343.7|25313.7|25343.7|25313.7|25340.4|25310.4|0
1636691400000|2021-11-12 04:30:00|25343.5|25313.5|25342.3|25312.3|25345.2|25315.2|25341.7|25311.7|0
1636691700000|2021-11-12 04:35:00|25341.7|25311.7|25342.8|25312.8|25343.7|25313.7|25341.2|25311.2|0
1636692000000|2021-11-12 04:40:00|25343.4|25313.4|25343.7|25313.7|25345.7|25315.7|25342.6|25312.6|0
1636692300000|2021-11-12 04:45:00|25344.4|25314.4|25344.3|25314.3|25345.7|25315.7|25340.6|25310.6|0
1636692600000|2021-11-12 04:50:00|25343.6|25313.6|25342.9|25312.9|25345.4|25315.4|25342.3|25312.3|0
1636692900000|2021-11-12 04:55:00|25342.3|25312.3|25339.2|25309.2|25342.9|25312.9|25336.7|25306.7|0
1636693200000|2021-11-12 05:00:00|25338.7|25308.7|25269.7|25264.7|25338.7|25321.2|25269.7|25264.7|1314
1636693500000|2021-11-12 05:05:00|25270.2|25265.2|25273.2|25268.2|25278.2|25273.2|25257.7|25252.7|1083
1636693800000|2021-11-12 05:10:00|25272.7|25267.7|25226.7|25221.7|25279.2|25274.2|25222.7|25217.7|1651
1636694100000|2021-11-12 05:15:00|25226.2|25221.2|25253.7|25248.7|25254.7|25249.7|25207.7|25202.7|1600
1636694400000|2021-11-12 05:20:00|25254.2|25249.2|25281.7|25276.7|25292.7|25287.7|25241.2|25236.2|2276
1636694700000|2021-11-12 05:25:00|25282.2|25277.2|25253.7|25248.7|25290.2|25285.2|25253.7|25248.7|1061
1636695000000|2021-11-12 05:30:00|25254.2|25249.2|25278.2|25273.2|25279.7|25274.7|25246.7|25241.7|1111
1636695300000|2021-11-12 05:35:00|25277.7|25272.7|25284.2|25279.2|25288.2|25283.2|25261.7|25256.7|609
1636695600000|2021-11-12 05:40:00|25285.2|25280.2|25301.2|25296.2|25302.2|25297.2|25277.2|25272.2|513
1636695900000|2021-11-12 05:45:00|25299.7|25294.7|25302.7|25297.7|25313.2|25308.2|25296.7|25291.7|655
1636696200000|2021-11-12 05:50:00|25303.2|25298.2|25312.7|25307.7|25315.2|25310.2|25294.2|25289.2|509
1636696500000|2021-11-12 05:55:00|25311.7|25306.7|25313.2|25308.2|25318.2|25313.2|25299.2|25294.2|631
1636696800000|2021-11-12 06:00:00|25311.2|25306.2|25321.2|25316.2|25325.2|25320.2|25272.2|25267.2|1277
1636697100000|2021-11-12 06:05:00|25321.7|25316.7|25300.7|25295.7|25322.2|25317.2|25287.7|25282.7|636
1636697400000|2021-11-12 06:10:00|25300.2|25295.2|25274.7|25269.7|25300.7|25295.7|25260.7|25255.7|758
1636697700000|2021-11-12 06:15:00|25274.2|25269.2|25289.7|25284.7|25294.2|25289.2|25267.2|25262.2|426
1636698000000|2021-11-12 06:20:00|25289.2|25284.2|25287.7|25282.7|25291.7|25286.7|25276.7|25271.7|379
1636698300000|2021-11-12 06:25:00|25288.2|25283.2|25300.7|25295.7|25313.7|25308.7|25288.2|25283.2|583
1636698600000|2021-11-12 06:30:00|25301.2|25296.2|25286.2|25281.2|25311.2|25306.2|25273.7|25268.7|556
1636698900000|2021-11-12 06:35:00|25286.7|25281.7|25285.2|25280.2|25301.2|25296.2|25281.2|25276.2|338
1636699200000|2021-11-12 06:40:00|25285.7|25280.7|25298.2|25293.2|25298.2|25293.2|25279.2|25274.2|632
1636699500000|2021-11-12 06:45:00|25297.7|25292.7|25296.2|25291.2|25301.7|25296.7|25289.7|25284.7|482
1636699800000|2021-11-12 06:50:00|25296.7|25291.7|25310.2|25305.2|25310.2|25305.2|25276.7|25271.7|473
1636700100000|2021-11-12 06:55:00|25311.7|25306.7|25304.2|25299.2|25313.2|25308.2|25285.2|25280.2|383
1636700400000|2021-11-12 07:00:00|25302.2|25297.2|25306.7|25301.7|25321.7|25316.7|25299.7|25294.7|570
1636700700000|2021-11-12 07:05:00|25306.2|25301.2|25316.7|25311.7|25321.2|25316.2|25304.7|25299.7|317
1636701000000|2021-11-12 07:10:00|25315.7|25310.7|25348.7|25343.7|25352.2|25347.2|25314.2|25309.2|1295
1636701300000|2021-11-12 07:15:00|25349.2|25344.2|25351.7|25346.7|25363.7|25358.7|25338.2|25333.2|787
1636701600000|2021-11-12 07:20:00|25350.7|25345.7|25350.2|25345.2|25358.2|25353.2|25330.2|25325.2|525
1636701900000|2021-11-12 07:25:00|25350.7|25345.7|25359.7|25354.7|25362.7|25357.7|25346.2|25341.2|392
1636702200000|2021-11-12 07:30:00|25359.2|25354.2|25341.7|25336.7|25373.2|25368.2|25339.7|25334.7|817
1636702500000|2021-11-12 07:35:00|25342.2|25337.2|25334.7|25329.7|25348.2|25343.2|25323.2|25318.2|794
1636702800000|2021-11-12 07:40:00|25334.2|25329.2|25338.2|25333.2|25339.7|25334.7|25319.2|25314.2|481
1636703100000|2021-11-12 07:45:00|25338.7|25333.7|25331.2|25326.2|25339.7|25334.7|25319.7|25314.7|640
1636703400000|2021-11-12 07:50:00|25330.7|25325.7|25293.2|25288.2|25333.7|25328.7|25289.2|25284.2|1035
1636703700000|2021-11-12 07:55:00|25294.2|25289.2|25308.7|25303.7|25310.7|25305.7|25289.7|25284.7|732
1636704000000|2021-11-12 08:00:00|25309.2|25304.2|25310.2|25305.2|25325.2|25320.2|25294.7|25289.7|880
1636704300000|2021-11-12 08:05:00|25309.7|25304.7|25346.7|25341.7|25357.7|25352.7|25308.2|25303.2|1523
1636704600000|2021-11-12 08:10:00|25347.2|25342.2|25325.2|25320.2|25351.2|25346.2|25324.2|25319.2|903
1636704900000|2021-11-12 08:15:00|25324.7|25319.7|25323.2|25318.2|25326.7|25321.7|25311.2|25306.2|373
1636705200000|2021-11-12 08:20:00|25322.2|25317.2|25340.7|25335.7|25340.7|25335.7|25318.7|25313.7|246
1636705500000|2021-11-12 08:25:00|25341.7|25336.7|25334.7|25329.7|25351.2|25346.2|25329.7|25324.7|648
1636705800000|2021-11-12 08:30:00|25350.2|25320.2|25332.7|25302.7|25352.2|25322.2|25322.4|25292.4|1
1636706100000|2021-11-12 08:35:00|25331.2|25301.2|25340.5|25310.5|25344|25314|25326.9|25296.9|0
1636706400000|2021-11-12 08:40:00|25340|25310|25340|25310|25342|25312|25333.5|25303.5|0
1636706700000|2021-11-12 08:45:00|25340.8|25310.8|25353.8|25323.8|25358.9|25328.9|25340|25310|0
1636707000000|2021-11-12 08:50:00|25353|25323|25368|25338|25369.4|25339.4|25349|25319|0
1636707300000|2021-11-12 08:55:00|25368.5|25338.5|25359.4|25329.4|25372.3|25342.3|25355.4|25325.4|0
1636707600000|2021-11-12 09:00:00|25360|25330|25341.2|25311.2|25361.6|25331.6|25339.6|25309.6|0
1636707900000|2021-11-12 09:05:00|25341.8|25311.8|25346|25316|25350.9|25320.9|25338.7|25308.7|0
1636708200000|2021-11-12 09:10:00|25345.5|25315.5|25331.9|25301.9|25345.5|25315.5|25331.4|25301.4|0
1636708500000|2021-11-12 09:15:00|25338.7|25330.7|25314.7|25306.7|25350.7|25342.7|25308.2|25300.2|309
1636708800000|2021-11-12 09:20:00|25315.7|25307.7|25317.7|25309.7|25320.7|25312.7|25306.2|25298.2|141
1636709100000|2021-11-12 09:25:00|25317.2|25309.2|25310.7|25302.7|25317.2|25309.2|25309.2|25301.2|91
1636709400000|2021-11-12 09:30:00|25310.2|25302.2|25326.2|25318.2|25328.7|25320.7|25309.2|25301.2|162
1636709700000|2021-11-12 09:35:00|25326.7|25318.7|25320.2|25312.2|25330.2|25322.2|25316.7|25308.7|125
1636710000000|2021-11-12 09:40:00|25320.7|25312.7|25315.7|25307.7|25326.7|25318.7|25312.7|25304.7|129
1636710300000|2021-11-12 09:45:00|25315.2|25307.2|25308.2|25300.2|25321.2|25313.2|25305.7|25297.7|144
1636710600000|2021-11-12 09:50:00|25307.7|25299.7|25306.2|25298.2|25309.2|25301.2|25295.2|25287.2|193
1636710900000|2021-11-12 09:55:00|25306.7|25298.7|25286.2|25278.2|25312.2|25304.2|25284.7|25276.7|161
1636711200000|2021-11-12 10:00:00|25285.7|25277.7|25284.7|25276.7|25296.2|25288.2|25283.2|25275.2|190
1636711500000|2021-11-12 10:05:00|25285.2|25277.2|25295.2|25287.2|25299.2|25291.2|25284.2|25276.2|68
1636711800000|2021-11-12 10:10:00|25294.7|25286.7|25280.7|25272.7|25301.2|25293.2|25280.7|25272.7|110
1636712100000|2021-11-12 10:15:00|25280.2|25272.2|25292.2|25284.2|25297.2|25289.2|25279.7|25271.7|57
1636712400000|2021-11-12 10:20:00|25292.7|25284.7|25288.2|25280.2|25293.7|25285.7|25283.7|25275.7|82
1636712700000|2021-11-12 10:25:00|25287.7|25279.7|25294.2|25286.2|25296.2|25288.2|25286.7|25278.7|38
1636713000000|2021-11-12 10:30:00|25294.7|25286.7|25298.2|25290.2|25300.2|25292.2|25292.2|25284.2|48
1636713300000|2021-11-12 10:35:00|25298.7|25290.7|25290.2|25282.2|25301.7|25293.7|25287.7|25279.7|42
1636713600000|2021-11-12 10:40:00|25290.7|25282.7|25296.2|25288.2|25301.2|25293.2|25287.7|25279.7|41
1636713900000|2021-11-12 10:45:00|25295.7|25287.7|25300.2|25292.2|25300.7|25292.7|25294.7|25286.7|27
1636714200000|2021-11-12 10:50:00|25301.2|25293.2|25315.2|25307.2|25318.2|25310.2|25301.2|25293.2|126
1636714500000|2021-11-12 10:55:00|25315.7|25307.7|25310.2|25302.2|25317.2|25309.2|25307.7|25299.7|57
1636714800000|2021-11-12 11:00:00|25309.7|25301.7|25314.2|25306.2|25315.7|25307.7|25307.2|25299.2|78
1636715100000|2021-11-12 11:05:00|25314.7|25306.7|25310.2|25302.2|25314.7|25306.7|25303.7|25295.7|114
1636715400000|2021-11-12 11:10:00|25310.7|25302.7|25306.7|25298.7|25316.2|25308.2|25305.7|25297.7|57
1636715700000|2021-11-12 11:15:00|25307.7|25299.7|25304.2|25296.2|25312.7|25304.7|25303.2|25295.2|52
1636716000000|2021-11-12 11:20:00|25303.7|25295.7|25317.2|25309.2|25319.2|25311.2|25302.7|25294.7|124
1636716300000|2021-11-12 11:25:00|25316.7|25308.7|25314.2|25306.2|25318.2|25310.2|25307.7|25299.7|141
1636716600000|2021-11-12 11:30:00|25313.7|25305.7|25319.7|25311.7|25321.2|25313.2|25306.2|25298.2|120
1636716900000|2021-11-12 11:35:00|25319.2|25311.2|25325.2|25317.2|25325.2|25317.2|25311.2|25303.2|95
1636717200000|2021-11-12 11:40:00|25324.7|25316.7|25316.2|25308.2|25328.7|25320.7|25315.2|25307.2|64
1636717500000|2021-11-12 11:45:00|25316.7|25308.7|25326.7|25318.7|25327.2|25319.2|25315.7|25307.7|62
1636717800000|2021-11-12 11:50:00|25327.2|25319.2|25318.7|25310.7|25327.2|25319.2|25316.7|25308.7|30
1636718100000|2021-11-12 11:55:00|25319.2|25311.2|25327.7|25319.7|25333.7|25325.7|25316.2|25308.2|64
1636718400000|2021-11-12 12:00:00|25328.2|25320.2|25320.2|25312.2|25330.2|25322.2|25316.2|25308.2|43
1636718700000|2021-11-12 12:05:00|25320.7|25312.7|25307.2|25299.2|25320.7|25312.7|25305.7|25297.7|40
1636719000000|2021-11-12 12:10:00|25307.7|25299.7|25307.2|25299.2|25313.7|25305.7|25304.2|25296.2|44
1636719300000|2021-11-12 12:15:00|25306.7|25298.7|25304.2|25296.2|25308.7|25300.7|25304.2|25296.2|41
1636719600000|2021-11-12 12:20:00|25303.7|25295.7|25303.7|25295.7|25307.2|25299.2|25300.7|25292.7|78
1636719900000|2021-11-12 12:25:00|25304.2|25296.2|25302.2|25294.2|25307.2|25299.2|25298.7|25290.7|77
1636720200000|2021-11-12 12:30:00|25302.7|25294.7|25294.2|25286.2|25304.2|25296.2|25293.7|25285.7|60
1636720500000|2021-11-12 12:35:00|25294.7|25286.7|25287.2|25279.2|25294.7|25286.7|25284.2|25276.2|183
1636720800000|2021-11-12 12:40:00|25287.7|25279.7|25290.7|25282.7|25295.7|25287.7|25287.2|25279.2|84
1636721100000|2021-11-12 12:45:00|25290.2|25282.2|25284.2|25276.2|25291.2|25283.2|25282.2|25274.2|132
1636721400000|2021-11-12 12:50:00|25283.7|25275.7|25273.7|25265.7|25284.2|25276.2|25272.2|25264.2|140
1636721700000|2021-11-12 12:55:00|25274.2|25266.2|25279.2|25271.2|25280.2|25272.2|25267.7|25259.7|66
1636722000000|2021-11-12 13:00:00|25280.2|25272.2|25267.7|25259.7|25285.7|25277.7|25259.2|25251.2|183
1636722300000|2021-11-12 13:05:00|25268.2|25260.2|25280.2|25272.2|25280.2|25272.2|25262.2|25254.2|73
1636722600000|2021-11-12 13:10:00|25280.7|25272.7|25282.2|25274.2|25284.7|25276.7|25273.7|25265.7|118
1636722900000|2021-11-12 13:15:00|25282.7|25274.7|25283.2|25275.2|25286.7|25278.7|25268.7|25260.7|100
1636723200000|2021-11-12 13:20:00|25283.7|25275.7|25282.7|25274.7|25284.7|25276.7|25273.7|25265.7|66
1636723500000|2021-11-12 13:25:00|25283.7|25275.7|25296.2|25288.2|25297.7|25289.7|25283.2|25275.2|130
1636723800000|2021-11-12 13:30:00|25295.7|25287.7|25288.2|25280.2|25296.2|25288.2|25282.2|25274.2|51
1636724100000|2021-11-12 13:35:00|25287.7|25279.7|25293.2|25285.2|25297.7|25289.7|25286.7|25278.7|57
1636724400000|2021-11-12 13:40:00|25292.7|25284.7|25294.2|25286.2|25297.7|25289.7|25289.7|25281.7|40
1636724700000|2021-11-12 13:45:00|25293.7|25285.7|25297.2|25289.2|25298.2|25290.2|25290.2|25282.2|93
1636725000000|2021-11-12 13:50:00|25296.7|25288.7|25293.7|25285.7|25298.2|25290.2|25293.2|25285.2|24
1636725300000|2021-11-12 13:55:00|25293.2|25285.2|25287.7|25279.7|25294.7|25286.7|25282.7|25274.7|59
1636725600000|2021-11-12 14:00:00|25287.2|25279.2|25294.7|25286.7|25298.2|25290.2|25287.2|25279.2|47
1636725900000|2021-11-12 14:05:00|25294.2|25286.2|25313.2|25305.2|25316.7|25308.7|25293.2|25285.2|108
1636726200000|2021-11-12 14:10:00|25313.7|25305.7|25313.2|25305.2|25324.2|25316.2|25309.7|25301.7|130
1636726500000|2021-11-12 14:15:00|25312.7|25304.7|25315.2|25307.2|25316.7|25308.7|25308.7|25300.7|69
1636726800000|2021-11-12 14:20:00|25315.7|25307.7|25312.7|25304.7|25318.7|25310.7|25307.2|25299.2|67
1636727100000|2021-11-12 14:25:00|25313.2|25305.2|25292.2|25284.2|25318.2|25310.2|25291.2|25283.2|69
1636727400000|2021-11-12 14:30:00|25292.7|25284.7|25306.7|25298.7|25317.2|25309.2|25273.2|25265.2|476
1636727700000|2021-11-12 14:35:00|25306.2|25298.2|25265.7|25257.7|25319.2|25311.2|25265.7|25257.7|529
1636728000000|2021-11-12 14:40:00|25265.2|25257.2|25279.2|25271.2|25284.2|25276.2|25259.2|25251.2|343
1636728300000|2021-11-12 14:45:00|25278.7|25270.7|25251.2|25243.2|25291.7|25283.7|25245.7|25237.7|320
1636728600000|2021-11-12 14:50:00|25250.7|25242.7|25275.7|25267.7|25276.2|25268.2|25246.2|25238.2|229
1636728900000|2021-11-12 14:55:00|25275.2|25267.2|25270.2|25262.2|25286.7|25278.7|25264.7|25256.7|194
1636729200000|2021-11-12 15:00:00|25268.7|25260.7|25284.2|25276.2|25292.7|25284.7|25263.2|25255.2|333
1636729500000|2021-11-12 15:05:00|25284.7|25276.7|25280.2|25272.2|25288.2|25280.2|25265.2|25257.2|131
1636729800000|2021-11-12 15:10:00|25280.7|25272.7|25294.7|25286.7|25299.7|25291.7|25274.2|25266.2|109
1636730100000|2021-11-12 15:15:00|25294.2|25286.2|25311.2|25303.2|25311.7|25303.7|25286.2|25278.2|241
1636730400000|2021-11-12 15:20:00|25311.7|25303.7|25319.2|25311.2|25319.7|25311.7|25293.7|25285.7|262
1636730700000|2021-11-12 15:25:00|25319.7|25311.7|25324.2|25316.2|25324.7|25316.7|25309.2|25301.2|262
1636731000000|2021-11-12 15:30:00|25325.2|25317.2|25310.7|25302.7|25329.7|25321.7|25309.7|25301.7|226
1636731300000|2021-11-12 15:35:00|25311.2|25303.2|25319.2|25311.2|25330.2|25322.2|25305.2|25297.2|177
1636731600000|2021-11-12 15:40:00|25319.7|25311.7|25331.2|25323.2|25337.7|25329.7|25318.2|25310.2|262
1636731900000|2021-11-12 15:45:00|25330.7|25322.7|25334.2|25326.2|25336.2|25328.2|25321.7|25313.7|103
1636732200000|2021-11-12 15:50:00|25333.7|25325.7|25329.7|25321.7|25339.7|25331.7|25325.7|25317.7|187
1636732500000|2021-11-12 15:55:00|25329.2|25321.2|25359.2|25351.2|25359.7|25351.7|25325.7|25317.7|198
1636732800000|2021-11-12 16:00:00|25359.7|25351.7|25357.2|25349.2|25365.7|25357.7|25349.7|25341.7|199
1636733100000|2021-11-12 16:05:00|25356.7|25348.7|25363.7|25355.7|25365.7|25357.7|25351.7|25343.7|99
1636733400000|2021-11-12 16:10:00|25364.2|25356.2|25362.2|25354.2|25365.7|25357.7|25348.7|25340.7|145
1636733700000|2021-11-12 16:15:00|25362.7|25354.7|25362.7|25354.7|25370.7|25362.7|25360.7|25352.7|171
1636734000000|2021-11-12 16:20:00|25362.2|25354.2|25375.2|25367.2|25375.7|25367.7|25357.7|25349.7|134
1636734300000|2021-11-12 16:25:00|25374.7|25366.7|25385.7|25377.7|25386.7|25378.7|25371.2|25363.2|148
1636734600000|2021-11-12 16:30:00|25385.2|25377.2|25388.7|25380.7|25391.7|25383.7|25381.7|25373.7|168
1636734900000|2021-11-12 16:35:00|25389.7|25381.7|25393.2|25385.2|25396.2|25388.2|25386.7|25378.7|119
1636735200000|2021-11-12 16:40:00|25393.7|25385.7|25388.2|25380.2|25401.7|25393.7|25386.2|25378.2|118
1636735500000|2021-11-12 16:45:00|25387.7|25379.7|25376.2|25368.2|25392.2|25384.2|25370.2|25362.2|88
1636735800000|2021-11-12 16:50:00|25375.7|25367.7|25394.2|25386.2|25395.2|25387.2|25375.2|25367.2|50
1636736100000|2021-11-12 16:55:00|25393.7|25385.7|25399.2|25391.2|25406.2|25398.2|25392.2|25384.2|83
1636736400000|2021-11-12 17:00:00|25399.7|25391.7|25396.7|25388.7|25406.2|25398.2|25393.2|25385.2|63
1636736700000|2021-11-12 17:05:00|25397.2|25389.2|25384.7|25376.7|25397.7|25389.7|25383.7|25375.7|33
1636737000000|2021-11-12 17:10:00|25385.2|25377.2|25395.2|25387.2|25395.2|25387.2|25383.2|25375.2|35
1636737300000|2021-11-12 17:15:00|25394.7|25386.7|25398.7|25390.7|25399.2|25391.2|25393.2|25385.2|26
1636737600000|2021-11-12 17:20:00|25399.7|25391.7|25396.7|25388.7|25403.2|25395.2|25394.7|25386.7|93
1636737900000|2021-11-12 17:25:00|25396.2|25388.2|25393.2|25385.2|25397.2|25389.2|25386.7|25378.7|53
1636738200000|2021-11-12 17:30:00|25392.7|25384.7|25393.7|25385.7|25400.2|25392.2|25387.7|25379.7|64
1636738500000|2021-11-12 17:35:00|25394.2|25386.2|25398.2|25390.2|25401.2|25393.2|25392.7|25384.7|26
1636738800000|2021-11-12 17:40:00|25397.7|25389.7|25397.2|25389.2|25406.2|25398.2|25396.2|25388.2|35
1636739100000|2021-11-12 17:45:00|25396.7|25388.7|25382.2|25374.2|25399.2|25391.2|25381.7|25373.7|56
1636739400000|2021-11-12 17:50:00|25381.7|25373.7|25392.7|25384.7|25392.7|25384.7|25369.2|25361.2|192
1636739700000|2021-11-12 17:55:00|25391.2|25383.2|25378.7|25370.7|25391.7|25383.7|25375.7|25367.7|59
1636740000000|2021-11-12 18:00:00|25378.2|25370.2|25368.2|25360.2|25378.7|25370.7|25359.2|25351.2|134
1636740300000|2021-11-12 18:05:00|25368.7|25360.7|25366.2|25358.2|25376.2|25368.2|25360.2|25352.2|44
1636740600000|2021-11-12 18:10:00|25365.7|25357.7|25366.7|25358.7|25371.2|25363.2|25362.2|25354.2|28
1636740900000|2021-11-12 18:15:00|25366.2|25358.2|25361.2|25353.2|25366.7|25358.7|25354.2|25346.2|57
1636741200000|2021-11-12 18:20:00|25361.7|25353.7|25361.7|25353.7|25364.2|25356.2|25356.2|25348.2|33
1636741500000|2021-11-12 18:25:00|25362.2|25354.2|25357.7|25349.7|25367.2|25359.2|25355.7|25347.7|15
1636741800000|2021-11-12 18:30:00|25358.2|25350.2|25370.7|25362.7|25374.2|25366.2|25357.7|25349.7|42
1636742100000|2021-11-12 18:35:00|25370.2|25362.2|25374.2|25366.2|25378.2|25370.2|25367.2|25359.2|33
1636742400000|2021-11-12 18:40:00|25374.7|25366.7|25365.7|25357.7|25376.2|25368.2|25361.2|25353.2|33
1636742700000|2021-11-12 18:45:00|25366.2|25358.2|25362.7|25354.7|25370.2|25362.2|25362.2|25354.2|48
1636743000000|2021-11-12 18:50:00|25363.7|25355.7|25378.2|25370.2|25379.2|25371.2|25362.2|25354.2|53
1636743300000|2021-11-12 18:55:00|25379.7|25371.7|25387.4|25357.4|25388|25374.2|25369.7|25357.4|113
1636743600000|2021-11-12 19:00:00|25387.7|25357.7|25380.1|25350.1|25390.1|25360.1|25376.8|25346.8|0
1636743900000|2021-11-12 19:05:00|25380|25350|25373.7|25343.7|25380.1|25350.1|25369.3|25339.3|0
1636744200000|2021-11-12 19:10:00|25373.9|25343.9|25378.9|25348.9|25379.3|25349.3|25372.1|25342.1|0
1636744500000|2021-11-12 19:15:00|25379.1|25349.1|25383.1|25353.1|25386.5|25356.5|25378.6|25348.6|0
1636744800000|2021-11-12 19:20:00|25383.7|25353.7|25378.5|25348.5|25383.9|25353.9|25375.9|25345.9|0
1636745100000|2021-11-12 19:25:00|25378.6|25348.6|25370.9|25340.9|25379|25349|25368|25338|0
1636745400000|2021-11-12 19:30:00|25371.3|25341.3|25367.9|25337.9|25374.3|25344.3|25367.7|25337.7|0
1636745700000|2021-11-12 19:35:00|25367.7|25337.7|25369.7|25339.7|25369.7|25339.7|25358.2|25328.2|0
1636746000000|2021-11-12 19:40:00|25369.6|25339.6|25371|25341|25371|25341|25367.7|25337.7|0
1636746300000|2021-11-12 19:45:00|25371.3|25341.3|25378.8|25348.8|25384|25354|25371|25341|0
1636746600000|2021-11-12 19:50:00|25379|25349|25376.2|25346.2|25379.4|25349.4|25375.7|25345.7|0
1636746900000|2021-11-12 19:55:00|25376.4|25346.4|25377.8|25347.8|25386|25356|25376.2|25346.2|0
1636747200000|2021-11-12 20:00:00|25378|25348|25378.6|25348.6|25380.8|25350.8|25376.7|25346.7|0
1636747500000|2021-11-12 20:05:00|25378.8|25348.8|25385.6|25355.6|25385.8|25355.8|25378.6|25348.6|0
1636747800000|2021-11-12 20:10:00|25385.5|25355.5|25391.1|25361.1|25391.1|25361.1|25384.6|25354.6|0
1636748100000|2021-11-12 20:15:00|25391.4|25361.4|25385.4|25355.4|25391.4|25361.4|25384.4|25354.4|0
1636748400000|2021-11-12 20:20:00|25385.6|25355.6|25400.3|25370.3|25400.7|25370.7|25385.6|25355.6|0
1636748700000|2021-11-12 20:25:00|25399.7|25369.7|25394.2|25364.2|25401.6|25371.6|25393.6|25363.6|0
1636749000000|2021-11-12 20:30:00|25394.8|25364.8|25403.7|25373.7|25403.9|25373.9|25394.8|25364.8|0
1636749300000|2021-11-12 20:35:00|25403.5|25373.5|25410.6|25380.6|25411.1|25381.1|25403.5|25373.5|0
1636749600000|2021-11-12 20:40:00|25410.8|25380.8|25411.1|25381.1|25427.7|25397.7|25409.4|25379.4|0
1636749900000|2021-11-12 20:45:00|25410.9|25380.9|25402.1|25372.1|25410.9|25380.9|25399.8|25369.8|0
1636750200000|2021-11-12 20:50:00|25403|25373|25402.8|25372.8|25410.3|25380.3|25402.4|25372.4|0
1636750500000|2021-11-12 20:55:00|25403.5|25373.5|25416.9|25386.9|25421.9|25391.9|25398.1|25368.1|0
1636750800000|2021-11-12 21:00:00|25414.7|25384.7|25433.1|25403.1|25433.1|25403.1|25413.6|25383.6|0
1636751100000|2021-11-12 21:05:00|25430.9|25400.9|25433.8|25403.8|25434.9|25404.9|25429.6|25399.6|0
1636751400000|2021-11-12 21:10:00|25432.7|25402.7|25429.3|25399.3|25433.8|25403.8|25429.3|25399.3|0
1636751700000|2021-11-12 21:15:00|25430.3|25400.3|25441|25411|25442.1|25412.1|25430.3|25400.3|0
1636752000000|2021-11-12 21:20:00|25440|25410|25443|25413|25444.1|25414.1|25439.8|25409.8|0
1636752300000|2021-11-12 21:25:00|25444.1|25414.1|25443.7|25413.7|25445.2|25415.2|25443.7|25413.7|0
1636752600000|2021-11-12 21:30:00|25443.4|25413.4|25443.2|25413.2|25443.4|25413.4|25443.2|25413.2|0
1636752900000|2021-11-12 21:35:00|25443.7|25413.7|25439.9|25409.9|25444.3|25414.3|25439.9|25409.9|0
1636753200000|2021-11-12 21:40:00|25438.8|25408.8|25438.8|25408.8|25438.8|25408.8|25431.2|25401.2|0
1636753500000|2021-11-12 21:45:00|25437.7|25407.7|25430.5|25400.5|25438.8|25408.8|25429.6|25399.6|0
1636753800000|2021-11-12 21:50:00|25429.4|25399.4|25427.1|25397.1|25431.6|25401.6|25427.1|25397.1|0
1636754100000|2021-11-12 21:55:00|25426|25396|25420.3|25390.3|25427.1|25397.1|25418.3|25388.3|0
1636930800000|2021-11-14 23:00:00|25432.8|25402.8|25431.3|25401.3|25436.3|25406.3|25430.2|25400.2|0
1636931100000|2021-11-14 23:05:00|25430.2|25400.2|25433.7|25403.7|25437.1|25407.1|25427.9|25397.9|0
1636931400000|2021-11-14 23:10:00|25433.8|25403.8|25451.3|25421.3|25452.3|25422.3|25433.8|25403.8|0
1636931700000|2021-11-14 23:15:00|25450.2|25420.2|25440.6|25410.6|25459.8|25429.8|25440.6|25410.6|0
1636932000000|2021-11-14 23:20:00|25439.5|25409.5|25443.9|25413.9|25450.4|25420.4|25438.5|25408.5|0
1636932300000|2021-11-14 23:25:00|25442.8|25412.8|25443.6|25413.6|25445.2|25415.2|25441.4|25411.4|0
1636932600000|2021-11-14 23:30:00|25442.5|25412.5|25440.3|25410.3|25443.6|25413.6|25439.2|25409.2|0
1636932900000|2021-11-14 23:35:00|25443.6|25413.6|25445.8|25415.8|25449.1|25419.1|25443.6|25413.6|0
1636933200000|2021-11-14 23:40:00|25444.3|25414.3|25442.1|25412.1|25444.3|25414.3|25441|25411|0
1636933500000|2021-11-14 23:45:00|25441|25411|25444.3|25414.3|25446.4|25416.4|25439.9|25409.9|0
1636933800000|2021-11-14 23:50:00|25445.3|25415.3|25446.2|25416.2|25447.6|25417.6|25444|25414|0
1636934100000|2021-11-14 23:55:00|25447.3|25417.3|25436.7|25406.7|25447.3|25417.3|25435.3|25405.3|0
1636934400000|2021-11-15 00:00:00|25437.8|25407.8|25444.5|25414.5|25448.8|25418.8|25436.7|25406.7|0
1636934700000|2021-11-15 00:05:00|25445|25415|25443.5|25413.5|25447.8|25417.8|25443.1|25413.1|0
1636935000000|2021-11-15 00:10:00|25444.6|25414.6|25445.8|25415.8|25448|25418|25442.5|25412.5|0
1636935300000|2021-11-15 00:15:00|25446.9|25416.9|25423.6|25393.6|25446.9|25416.9|25423|25393|0
1636935600000|2021-11-15 00:20:00|25424.3|25394.3|25418.5|25388.5|25426.1|25396.1|25414.8|25384.8|0
1636935900000|2021-11-15 00:25:00|25419|25389|25417.9|25387.9|25421|25391|25415.4|25385.4|0
1636936200000|2021-11-15 00:30:00|25418.5|25388.5|25423.7|25393.7|25423.7|25393.7|25417.4|25387.4|0
1636936500000|2021-11-15 00:35:00|25424.2|25394.2|25422.6|25392.6|25427.3|25397.3|25420.1|25390.1|0
1636936800000|2021-11-15 00:40:00|25423.2|25393.2|25426.3|25396.3|25427.7|25397.7|25423.2|25393.2|0
1636937100000|2021-11-15 00:45:00|25427.1|25397.1|25426.2|25396.2|25427.6|25397.6|25424.7|25394.7|0
1636937400000|2021-11-15 00:50:00|25425.6|25395.6|25427.6|25397.6|25429.4|25399.4|25425.6|25395.6|0
1636937700000|2021-11-15 00:55:00|25428.2|25398.2|25425.1|25395.1|25428.2|25398.2|25423.1|25393.1|0
1636938000000|2021-11-15 01:00:00|25424.5|25394.5|25420.7|25390.7|25424.5|25394.5|25419.5|25389.5|0
1636938300000|2021-11-15 01:05:00|25421.4|25391.4|25402|25372|25424|25394|25400.9|25370.9|0
1636938600000|2021-11-15 01:10:00|25403.4|25373.4|25422.5|25392.5|25424.5|25394.5|25398.9|25368.9|0
1636938900000|2021-11-15 01:15:00|25423|25393|25402.2|25397.2|25423.7|25406.2|25356.2|25351.2|1917
1636939200000|2021-11-15 01:20:00|25401.2|25396.2|25397.7|25392.7|25424.7|25419.7|25379.7|25374.7|921
1636939500000|2021-11-15 01:25:00|25397.2|25392.2|25367.2|25362.2|25412.7|25407.7|25365.2|25360.2|1086
1636939800000|2021-11-15 01:30:00|25366.7|25361.7|25440.2|25435.2|25459.2|25454.2|25342.2|25337.2|5108
1636940100000|2021-11-15 01:35:00|25441.7|25436.7|25398.2|25393.2|25464.7|25459.7|25398.2|25393.2|2751
1636940400000|2021-11-15 01:40:00|25397.2|25392.2|25313.7|25308.7|25409.7|25404.7|25313.7|25308.7|3444
1636940700000|2021-11-15 01:45:00|25312.7|25307.7|25303.7|25298.7|25358.7|25353.7|25297.7|25292.7|2982
1636941000000|2021-11-15 01:50:00|25302.7|25297.7|25303.2|25298.2|25313.7|25308.7|25259.2|25254.2|2851
1636941300000|2021-11-15 01:55:00|25300.2|25295.2|25308.7|25303.7|25324.2|25319.2|25281.7|25276.7|1737
1636941600000|2021-11-15 02:00:00|25307.7|25302.7|25296.7|25291.7|25354.7|25349.7|25295.7|25290.7|2532
1636941900000|2021-11-15 02:05:00|25296.2|25291.2|25319.7|25314.7|25353.7|25348.7|25294.7|25289.7|1715
1636942200000|2021-11-15 02:10:00|25320.7|25315.7|25333.2|25328.2|25343.7|25338.7|25304.7|25299.7|891
1636942500000|2021-11-15 02:15:00|25334.2|25329.2|25341.7|25336.7|25357.7|25352.7|25322.7|25317.7|1416
1636942800000|2021-11-15 02:20:00|25340.7|25335.7|25302.7|25297.7|25342.2|25337.2|25296.7|25291.7|1484
1636943100000|2021-11-15 02:25:00|25301.7|25296.7|25336.7|25331.7|25341.7|25336.7|25285.7|25280.7|1208
1636943400000|2021-11-15 02:30:00|25337.2|25332.2|25313.7|25308.7|25346.2|25341.2|25307.7|25302.7|864
1636943700000|2021-11-15 02:35:00|25314.2|25309.2|25291.2|25286.2|25334.2|25329.2|25270.7|25265.7|1545
1636944000000|2021-11-15 02:40:00|25290.7|25285.7|25316.7|25311.7|25329.7|25324.7|25276.2|25271.2|1161
1636944300000|2021-11-15 02:45:00|25317.2|25312.2|25305.2|25300.2|25326.7|25321.7|25298.2|25293.2|757
1636944600000|2021-11-15 02:50:00|25303.2|25298.2|25281.2|25276.2|25317.2|25312.2|25279.7|25274.7|951
1636944900000|2021-11-15 02:55:00|25280.2|25275.2|25268.7|25263.7|25303.2|25298.2|25266.2|25261.2|909
1636945200000|2021-11-15 03:00:00|25266.7|25261.7|25227.7|25222.7|25273.2|25268.2|25218.7|25213.7|2067
1636945500000|2021-11-15 03:05:00|25228.2|25223.2|25229.7|25224.7|25254.7|25249.7|25223.2|25218.2|1018
1636945800000|2021-11-15 03:10:00|25229.2|25224.2|25238.2|25233.2|25261.7|25256.7|25226.7|25221.7|884
1636946100000|2021-11-15 03:15:00|25237.2|25232.2|25213.7|25208.7|25253.2|25248.2|25206.2|25201.2|1344
1636946400000|2021-11-15 03:20:00|25214.2|25209.2|25251.2|25246.2|25258.7|25253.7|25212.7|25207.7|1010
1636946700000|2021-11-15 03:25:00|25250.7|25245.7|25272.7|25267.7|25276.2|25271.2|25250.7|25245.7|607
1636947000000|2021-11-15 03:30:00|25271.7|25266.7|25277.7|25272.7|25286.7|25281.7|25262.2|25257.2|543
1636947300000|2021-11-15 03:35:00|25278.2|25273.2|25277.2|25272.2|25283.2|25278.2|25262.7|25257.7|467
1636947600000|2021-11-15 03:40:00|25277.7|25272.7|25279.2|25274.2|25279.7|25274.7|25263.2|25258.2|301
1636947900000|2021-11-15 03:45:00|25279.7|25274.7|25285.7|25280.7|25297.2|25292.2|25277.2|25272.2|467
1636948200000|2021-11-15 03:50:00|25286.2|25281.2|25292.2|25287.2|25294.7|25289.7|25278.7|25273.7|297
1636948500000|2021-11-15 03:55:00|25292.7|25287.7|25283.7|25278.7|25293.2|25288.2|25282.2|25277.2|384
1636948800000|2021-11-15 04:00:00|25299.2|25269.2|25302.1|25272.1|25302.9|25272.9|25297.1|25267.1|6
1636949100000|2021-11-15 04:05:00|25301.4|25271.4|25301.3|25271.3|25303.9|25273.9|25300.7|25270.7|0
1636949400000|2021-11-15 04:10:00|25302.7|25272.7|25302.6|25272.6|25303.3|25273.3|25302.6|25272.6|0
1636949700000|2021-11-15 04:15:00|25303.2|25273.2|25302.7|25272.7|25303.3|25273.3|25302.6|25272.6|0
1636950000000|2021-11-15 04:20:00|25303|25273|25302.5|25272.5|25304|25274|25302.2|25272.2|0
1636950300000|2021-11-15 04:25:00|25296.7|25266.7|25297.3|25267.3|25297.3|25267.3|25296.7|25266.7|0
1636950600000|2021-11-15 04:30:00|25296.7|25266.7|25295.8|25265.8|25298.7|25268.7|25293.3|25263.3|0
1636950900000|2021-11-15 04:35:00|25296.2|25266.2|25290.7|25260.7|25296.2|25266.2|25290.2|25260.2|0
1636951200000|2021-11-15 04:40:00|25291.3|25261.3|25293.3|25263.3|25293.3|25263.3|25290.7|25260.7|0
1636951500000|2021-11-15 04:45:00|25291.8|25261.8|25296.3|25266.3|25296.9|25266.9|25291.3|25261.3|0
1636951800000|2021-11-15 04:50:00|25294.9|25264.9|25296.9|25266.9|25297.1|25267.1|25294.4|25264.4|0
1636952100000|2021-11-15 04:55:00|25296.6|25266.6|25300.5|25270.5|25300.5|25270.5|25296.6|25266.6|0
1636952400000|2021-11-15 05:00:00|25290.2|25285.2|25272.2|25267.2|25308.2|25303.2|25270.2|25265.2|739
1636952700000|2021-11-15 05:05:00|25271.7|25266.7|25289.7|25284.7|25304.7|25299.7|25270.7|25265.7|421
1636953000000|2021-11-15 05:10:00|25290.7|25285.7|25297.2|25292.2|25299.2|25294.2|25285.7|25280.7|296
1636953300000|2021-11-15 05:15:00|25296.7|25291.7|25304.2|25299.2|25308.7|25303.7|25288.2|25283.2|544
1636953600000|2021-11-15 05:20:00|25303.2|25298.2|25294.7|25289.7|25311.2|25306.2|25289.2|25284.2|449
1636953900000|2021-11-15 05:25:00|25295.2|25290.2|25307.7|25302.7|25318.2|25313.2|25272.7|25267.7|1537
1636954200000|2021-11-15 05:30:00|25307.2|25302.2|25303.2|25298.2|25312.2|25307.2|25298.7|25293.7|330
1636954500000|2021-11-15 05:35:00|25302.7|25297.7|25304.7|25299.7|25304.7|25299.7|25288.2|25283.2|338
1636954800000|2021-11-15 05:40:00|25305.2|25300.2|25292.2|25287.2|25310.2|25305.2|25287.2|25282.2|340
1636955100000|2021-11-15 05:45:00|25291.7|25286.7|25292.2|25287.2|25297.7|25292.7|25283.7|25278.7|267
1636955400000|2021-11-15 05:50:00|25291.7|25286.7|25316.7|25311.7|25317.7|25312.7|25286.7|25281.7|495
1636955700000|2021-11-15 05:55:00|25314.7|25309.7|25339.2|25334.2|25355.2|25350.2|25301.2|25296.2|1377
1636956000000|2021-11-15 06:00:00|25338.2|25333.2|25326.2|25321.2|25347.2|25342.2|25315.2|25310.2|821
1636956300000|2021-11-15 06:05:00|25326.7|25321.7|25326.7|25321.7|25339.7|25334.7|25321.7|25316.7|440
1636956600000|2021-11-15 06:10:00|25326.2|25321.2|25314.7|25309.7|25330.7|25325.7|25311.2|25306.2|364
1636956900000|2021-11-15 06:15:00|25315.2|25310.2|25330.7|25325.7|25349.2|25344.2|25310.7|25305.7|575
1636957200000|2021-11-15 06:20:00|25330.2|25325.2|25326.7|25321.7|25333.7|25328.7|25321.7|25316.7|333
1636957500000|2021-11-15 06:25:00|25326.2|25321.2|25352.2|25347.2|25354.2|25349.2|25324.2|25319.2|465
1636957800000|2021-11-15 06:30:00|25351.7|25346.7|25353.2|25348.2|25355.2|25350.2|25339.7|25334.7|634
1636958100000|2021-11-15 06:35:00|25353.7|25348.7|25356.7|25351.7|25365.7|25360.7|25350.2|25345.2|731
1636958400000|2021-11-15 06:40:00|25357.2|25352.2|25362.7|25357.7|25372.2|25367.2|25349.2|25344.2|595
1636958700000|2021-11-15 06:45:00|25363.2|25358.2|25359.7|25354.7|25372.7|25367.7|25359.7|25354.7|398
1636959000000|2021-11-15 06:50:00|25360.2|25355.2|25345.7|25340.7|25366.7|25361.7|25345.2|25340.2|446
1636959300000|2021-11-15 06:55:00|25346.2|25341.2|25344.7|25339.7|25355.7|25350.7|25327.7|25322.7|625
1636959600000|2021-11-15 07:00:00|25345.2|25340.2|25333.2|25328.2|25357.2|25352.2|25332.2|25327.2|481
1636959900000|2021-11-15 07:05:00|25332.7|25327.7|25301.7|25296.7|25335.2|25330.2|25301.7|25296.7|797
1636960200000|2021-11-15 07:10:00|25302.7|25297.7|25298.2|25293.2|25310.2|25305.2|25291.7|25286.7|785
1636960500000|2021-11-15 07:15:00|25298.7|25293.7|25294.7|25289.7|25310.2|25305.2|25293.2|25288.2|452
1636960800000|2021-11-15 07:20:00|25295.2|25290.2|25292.2|25287.2|25298.2|25293.2|25286.2|25281.2|466
1636961100000|2021-11-15 07:25:00|25292.7|25287.7|25280.2|25275.2|25293.2|25288.2|25279.7|25274.7|408
1636961400000|2021-11-15 07:30:00|25279.2|25274.2|25273.7|25268.7|25279.2|25274.2|25261.2|25256.2|798
1636961700000|2021-11-15 07:35:00|25273.2|25268.2|25285.7|25280.7|25290.7|25285.7|25271.7|25266.7|617
1636962000000|2021-11-15 07:40:00|25283.7|25278.7|25302.2|25297.2|25302.2|25297.2|25281.2|25276.2|458
1636962300000|2021-11-15 07:45:00|25302.7|25297.7|25307.2|25302.2|25311.2|25306.2|25292.2|25287.2|573
1636962600000|2021-11-15 07:50:00|25308.7|25303.7|25329.2|25324.2|25330.2|25325.2|25308.7|25303.7|942
1636962900000|2021-11-15 07:55:00|25330.2|25325.2|25351.2|25346.2|25352.7|25347.7|25325.7|25320.7|1055
1636963200000|2021-11-15 08:00:00|25352.2|25347.2|25384.2|25379.2|25400.2|25395.2|25351.2|25346.2|2019
1636963500000|2021-11-15 08:05:00|25383.7|25378.7|25426.7|25421.7|25429.7|25424.7|25383.2|25378.2|2164
1636963800000|2021-11-15 08:10:00|25428.2|25423.2|25419.7|25414.7|25428.2|25423.2|25408.2|25403.2|1033
1636964100000|2021-11-15 08:15:00|25419.2|25414.2|25401.2|25396.2|25419.2|25414.2|25398.2|25393.2|464
1636964400000|2021-11-15 08:20:00|25399.7|25394.7|25401.7|25396.7|25407.2|25402.2|25399.2|25394.2|285
1636964700000|2021-11-15 08:25:00|25401.2|25396.2|25400.2|25395.2|25411.2|25406.2|25394.7|25389.7|517
1636965000000|2021-11-15 08:30:00|25409.2|25379.2|25405.1|25375.1|25410.1|25380.1|25397.9|25367.9|0
1636965300000|2021-11-15 08:35:00|25404.8|25374.8|25404.1|25374.1|25405.9|25375.9|25397.6|25367.6|0
1636965600000|2021-11-15 08:40:00|25402.7|25372.7|25407.9|25377.9|25408.5|25378.5|25402.7|25372.7|0
1636965900000|2021-11-15 08:45:00|25409.4|25379.4|25410.9|25380.9|25411.4|25381.4|25407.6|25377.6|0
1636966200000|2021-11-15 08:50:00|25412.3|25382.3|25426.5|25396.5|25426.5|25396.5|25411.1|25381.1|0
1636966500000|2021-11-15 08:55:00|25425.7|25395.7|25429.1|25399.1|25432.4|25402.4|25424.5|25394.5|0
1636966800000|2021-11-15 09:00:00|25430.5|25400.5|25428|25398|25435.1|25405.1|25425.1|25395.1|0
1636967100000|2021-11-15 09:05:00|25428.2|25398.2|25437|25407|25441|25411|25428|25398|0
1636967400000|2021-11-15 09:10:00|25435.5|25405.5|25432.8|25402.8|25437|25407|25430.4|25400.4|0
1636967700000|2021-11-15 09:15:00|25427.7|25419.7|25417.2|25409.2|25429.2|25421.2|25405.7|25397.7|257
1636968000000|2021-11-15 09:20:00|25416.7|25408.7|25415.7|25407.7|25417.2|25409.2|25408.7|25400.7|84
1636968300000|2021-11-15 09:25:00|25416.2|25408.2|25423.2|25415.2|25425.7|25417.7|25414.7|25406.7|152
1636968600000|2021-11-15 09:30:00|25423.7|25415.7|25424.2|25416.2|25428.7|25420.7|25419.7|25411.7|84
1636968900000|2021-11-15 09:35:00|25422.2|25414.2|25421.7|25413.7|25429.2|25421.2|25419.7|25411.7|93
1636969200000|2021-11-15 09:40:00|25421.2|25413.2|25438.7|25430.7|25438.7|25430.7|25421.2|25413.2|96
1636969500000|2021-11-15 09:45:00|25439.2|25431.2|25423.2|25415.2|25443.7|25435.7|25420.2|25412.2|100
1636969800000|2021-11-15 09:50:00|25422.7|25414.7|25426.2|25418.2|25428.7|25420.7|25419.7|25411.7|43
1636970100000|2021-11-15 09:55:00|25425.7|25417.7|25427.2|25419.2|25429.2|25421.2|25420.7|25412.7|50
1636970400000|2021-11-15 10:00:00|25427.7|25419.7|25422.7|25414.7|25434.7|25426.7|25421.7|25413.7|50
1636970700000|2021-11-15 10:05:00|25423.2|25415.2|25421.2|25413.2|25427.2|25419.2|25419.7|25411.7|56
1636971000000|2021-11-15 10:10:00|25420.7|25412.7|25425.2|25417.2|25425.2|25417.2|25419.7|25411.7|46
1636971300000|2021-11-15 10:15:00|25424.7|25416.7|25427.2|25419.2|25428.7|25420.7|25421.2|25413.2|54
1636971600000|2021-11-15 10:20:00|25427.7|25419.7|25435.7|25427.7|25435.7|25427.7|25423.7|25415.7|119
1636971900000|2021-11-15 10:25:00|25435.2|25427.2|25438.2|25430.2|25440.7|25432.7|25433.7|25425.7|65
1636972200000|2021-11-15 10:30:00|25438.7|25430.7|25442.7|25434.7|25443.2|25435.2|25433.7|25425.7|71
1636972500000|2021-11-15 10:35:00|25442.2|25434.2|25444.2|25436.2|25446.7|25438.7|25442.2|25434.2|44
1636972800000|2021-11-15 10:40:00|25443.7|25435.7|25442.7|25434.7|25443.7|25435.7|25434.2|25426.2|40
1636973100000|2021-11-15 10:45:00|25442.2|25434.2|25437.2|25429.2|25443.7|25435.7|25435.7|25427.7|57
1636973400000|2021-11-15 10:50:00|25438.7|25430.7|25442.7|25434.7|25445.2|25437.2|25437.2|25429.2|37
1636973700000|2021-11-15 10:55:00|25443.2|25435.2|25442.2|25434.2|25443.7|25435.7|25440.7|25432.7|30
1636974000000|2021-11-15 11:00:00|25441.2|25433.2|25441.2|25433.2|25445.7|25437.7|25439.2|25431.2|55
1636974300000|2021-11-15 11:05:00|25441.7|25433.7|25433.2|25425.2|25444.7|25436.7|25432.7|25424.7|51
1636974600000|2021-11-15 11:10:00|25432.2|25424.2|25429.2|25421.2|25433.7|25425.7|25426.7|25418.7|46
1636974900000|2021-11-15 11:15:00|25429.7|25421.7|25434.7|25426.7|25440.2|25432.2|25426.7|25418.7|59
1636975200000|2021-11-15 11:20:00|25435.2|25427.2|25437.2|25429.2|25437.7|25429.7|25426.2|25418.2|43
1636975500000|2021-11-15 11:25:00|25436.7|25428.7|25429.2|25421.2|25438.2|25430.2|25429.2|25421.2|17
1636975800000|2021-11-15 11:30:00|25429.7|25421.7|25439.2|25431.2|25439.2|25431.2|25428.7|25420.7|23
1636976100000|2021-11-15 11:35:00|25440.7|25432.7|25438.2|25430.2|25444.2|25436.2|25436.2|25428.2|48
1636976400000|2021-11-15 11:40:00|25438.7|25430.7|25436.7|25428.7|25439.2|25431.2|25432.7|25424.7|23
1636976700000|2021-11-15 11:45:00|25437.2|25429.2|25440.7|25432.7|25443.2|25435.2|25435.7|25427.7|36
1636977000000|2021-11-15 11:50:00|25441.2|25433.2|25438.7|25430.7|25444.7|25436.7|25437.7|25429.7|19
1636977300000|2021-11-15 11:55:00|25438.2|25430.2|25435.2|25427.2|25439.7|25431.7|25434.7|25426.7|21
1636977600000|2021-11-15 12:00:00|25434.7|25426.7|25437.7|25429.7|25439.2|25431.2|25430.7|25422.7|42
1636977900000|2021-11-15 12:05:00|25438.2|25430.2|25433.2|25425.2|25439.2|25431.2|25431.7|25423.7|65
1636978200000|2021-11-15 12:10:00|25434.2|25426.2|25442.2|25434.2|25442.7|25434.7|25433.7|25425.7|67
1636978500000|2021-11-15 12:15:00|25441.7|25433.7|25444.2|25436.2|25445.2|25437.2|25440.2|25432.2|47
1636978800000|2021-11-15 12:20:00|25444.7|25436.7|25440.7|25432.7|25445.7|25437.7|25438.2|25430.2|58
1636979100000|2021-11-15 12:25:00|25440.2|25432.2|25443.2|25435.2|25443.2|25435.2|25438.7|25430.7|22
1636979400000|2021-11-15 12:30:00|25442.7|25434.7|25447.7|25439.7|25449.7|25441.7|25442.2|25434.2|45
1636979700000|2021-11-15 12:35:00|25446.7|25438.7|25444.7|25436.7|25447.2|25439.2|25441.7|25433.7|25
1636980000000|2021-11-15 12:40:00|25445.2|25437.2|25444.2|25436.2|25445.2|25437.2|25442.2|25434.2|13
1636980300000|2021-11-15 12:45:00|25443.7|25435.7|25444.7|25436.7|25446.2|25438.2|25442.2|25434.2|17
1636980600000|2021-11-15 12:50:00|25445.2|25437.2|25452.2|25444.2|25454.7|25446.7|25445.2|25437.2|54
1636980900000|2021-11-15 12:55:00|25451.7|25443.7|25446.2|25438.2|25452.7|25444.7|25444.2|25436.2|91
1636981200000|2021-11-15 13:00:00|25445.7|25437.7|25444.2|25436.2|25451.7|25443.7|25443.7|25435.7|93
1636981500000|2021-11-15 13:05:00|25443.7|25435.7|25446.7|25438.7|25447.7|25439.7|25442.2|25434.2|35
1636981800000|2021-11-15 13:10:00|25447.2|25439.2|25455.2|25447.2|25455.7|25447.7|25446.2|25438.2|94
1636982100000|2021-11-15 13:15:00|25455.7|25447.7|25465.7|25457.7|25476.2|25468.2|25453.7|25445.7|247
1636982400000|2021-11-15 13:20:00|25466.2|25458.2|25474.2|25466.2|25476.2|25468.2|25465.7|25457.7|99
1636982700000|2021-11-15 13:25:00|25474.7|25466.7|25470.7|25462.7|25476.2|25468.2|25470.7|25462.7|65
1636983000000|2021-11-15 13:30:00|25471.2|25463.2|25478.7|25470.7|25484.2|25476.2|25470.2|25462.2|149
1636983300000|2021-11-15 13:35:00|25480.7|25472.7|25486.7|25478.7|25486.7|25478.7|25479.2|25471.2|76
1636983600000|2021-11-15 13:40:00|25488.7|25480.7|25497.7|25489.7|25498.2|25490.2|25486.7|25478.7|165
1636983900000|2021-11-15 13:45:00|25497.2|25489.2|25497.7|25489.7|25498.2|25490.2|25494.2|25486.2|97
1636984200000|2021-11-15 13:50:00|25498.2|25490.2|25493.7|25485.7|25501.2|25493.2|25492.7|25484.7|191
1636984500000|2021-11-15 13:55:00|25494.2|25486.2|25485.2|25477.2|25496.7|25488.7|25482.2|25474.2|82
1636984800000|2021-11-15 14:00:00|25485.7|25477.7|25485.2|25477.2|25488.2|25480.2|25470.7|25462.7|279
1636985100000|2021-11-15 14:05:00|25484.7|25476.7|25479.2|25471.2|25487.2|25479.2|25477.7|25469.7|44
1636985400000|2021-11-15 14:10:00|25478.7|25470.7|25465.7|25457.7|25478.7|25470.7|25462.2|25454.2|98
1636985700000|2021-11-15 14:15:00|25464.7|25456.7|25463.2|25455.2|25466.7|25458.7|25458.7|25450.7|75
1636986000000|2021-11-15 14:20:00|25463.7|25455.7|25472.2|25464.2|25474.7|25466.7|25462.2|25454.2|65
1636986300000|2021-11-15 14:25:00|25472.7|25464.7|25474.7|25466.7|25479.7|25471.7|25472.7|25464.7|48
1636986600000|2021-11-15 14:30:00|25476.7|25468.7|25483.2|25475.2|25494.7|25486.7|25456.2|25448.2|577
1636986900000|2021-11-15 14:35:00|25482.7|25474.7|25437.2|25429.2|25482.7|25474.7|25436.2|25428.2|569
1636987200000|2021-11-15 14:40:00|25437.7|25429.7|25425.2|25417.2|25449.2|25441.2|25421.2|25413.2|476
1636987500000|2021-11-15 14:45:00|25425.7|25417.7|25415.7|25407.7|25439.7|25431.7|25412.2|25404.2|188
1636987800000|2021-11-15 14:50:00|25415.2|25407.2|25449.2|25441.2|25449.2|25441.2|25406.2|25398.2|302
1636988100000|2021-11-15 14:55:00|25448.7|25440.7|25458.7|25450.7|25458.7|25450.7|25441.7|25433.7|238
1636988400000|2021-11-15 15:00:00|25459.2|25451.2|25451.2|25443.2|25461.2|25453.2|25438.7|25430.7|184
1636988700000|2021-11-15 15:05:00|25451.7|25443.7|25442.2|25434.2|25453.7|25445.7|25442.2|25434.2|69
1636989000000|2021-11-15 15:10:00|25441.7|25433.7|25443.2|25435.2|25451.2|25443.2|25433.2|25425.2|94
1636989300000|2021-11-15 15:15:00|25443.7|25435.7|25442.2|25434.2|25448.2|25440.2|25429.7|25421.7|185
1636989600000|2021-11-15 15:20:00|25442.7|25434.7|25455.2|25447.2|25463.7|25455.7|25441.7|25433.7|122
1636989900000|2021-11-15 15:25:00|25455.7|25447.7|25432.2|25424.2|25456.2|25448.2|25432.2|25424.2|120
1636990200000|2021-11-15 15:30:00|25431.7|25423.7|25434.7|25426.7|25440.2|25432.2|25425.2|25417.2|203
1636990500000|2021-11-15 15:35:00|25434.2|25426.2|25431.7|25423.7|25443.2|25435.2|25429.2|25421.2|77
1636990800000|2021-11-15 15:40:00|25432.2|25424.2|25437.2|25429.2|25437.2|25429.2|25419.7|25411.7|196
1636991100000|2021-11-15 15:45:00|25437.7|25429.7|25454.2|25446.2|25455.7|25447.7|25435.2|25427.2|62
1636991400000|2021-11-15 15:50:00|25454.7|25446.7|25450.2|25442.2|25461.2|25453.2|25447.7|25439.7|66
1636991700000|2021-11-15 15:55:00|25450.7|25442.7|25446.2|25438.2|25450.7|25442.7|25442.2|25434.2|77
1636992000000|2021-11-15 16:00:00|25446.7|25438.7|25448.2|25440.2|25459.7|25451.7|25442.7|25434.7|91
1636992300000|2021-11-15 16:05:00|25447.7|25439.7|25450.2|25442.2|25451.2|25443.2|25441.2|25433.2|41
1636992600000|2021-11-15 16:10:00|25450.7|25442.7|25441.2|25433.2|25451.2|25443.2|25440.2|25432.2|30
1636992900000|2021-11-15 16:15:00|25441.7|25433.7|25429.2|25421.2|25442.2|25434.2|25424.2|25416.2|115
1636993200000|2021-11-15 16:20:00|25428.7|25420.7|25438.2|25430.2|25441.7|25433.7|25427.2|25419.2|98
1636993500000|2021-11-15 16:25:00|25438.7|25430.7|25419.7|25411.7|25440.2|25432.2|25419.7|25411.7|90
1636993800000|2021-11-15 16:30:00|25420.2|25412.2|25431.7|25423.7|25431.7|25423.7|25410.2|25402.2|199
1636994100000|2021-11-15 16:35:00|25432.2|25424.2|25420.7|25412.7|25437.7|25429.7|25418.2|25410.2|127
1636994400000|2021-11-15 16:40:00|25420.2|25412.2|25383.2|25375.2|25421.2|25413.2|25380.2|25372.2|225
1636994700000|2021-11-15 16:45:00|25382.7|25374.7|25395.7|25387.7|25403.2|25395.2|25376.2|25368.2|167
1636995000000|2021-11-15 16:50:00|25395.2|25387.2|25383.2|25375.2|25395.7|25387.7|25375.7|25367.7|112
1636995300000|2021-11-15 16:55:00|25383.7|25375.7|25399.2|25391.2|25399.7|25391.7|25383.2|25375.2|130
1636995600000|2021-11-15 17:00:00|25398.7|25390.7|25402.2|25394.2|25403.2|25395.2|25391.7|25383.7|62
1636995900000|2021-11-15 17:05:00|25401.7|25393.7|25399.7|25391.7|25402.2|25394.2|25393.7|25385.7|38
1636996200000|2021-11-15 17:10:00|25400.2|25392.2|25395.2|25387.2|25403.7|25395.7|25392.2|25384.2|50
1636996500000|2021-11-15 17:15:00|25394.7|25386.7|25392.2|25384.2|25397.2|25389.2|25386.2|25378.2|33
1636996800000|2021-11-15 17:20:00|25392.7|25384.7|25381.7|25373.7|25392.7|25384.7|25373.2|25365.2|109
1636997100000|2021-11-15 17:25:00|25381.2|25373.2|25388.2|25380.2|25392.2|25384.2|25375.2|25367.2|47
1636997400000|2021-11-15 17:30:00|25388.7|25380.7|25390.7|25382.7|25397.7|25389.7|25387.2|25379.2|97
1636997700000|2021-11-15 17:35:00|25390.2|25382.2|25395.2|25387.2|25398.7|25390.7|25388.2|25380.2|25
1636998000000|2021-11-15 17:40:00|25395.7|25387.7|25402.2|25394.2|25403.7|25395.7|25389.7|25381.7|93
1636998300000|2021-11-15 17:45:00|25401.7|25393.7|25401.2|25393.2|25405.2|25397.2|25397.7|25389.7|58
1636998600000|2021-11-15 17:50:00|25400.7|25392.7|25398.2|25390.2|25400.7|25392.7|25395.7|25387.7|34
1636998900000|2021-11-15 17:55:00|25397.7|25389.7|25397.2|25389.2|25400.2|25392.2|25393.7|25385.7|53
1636999200000|2021-11-15 18:00:00|25396.7|25388.7|25397.7|25389.7|25398.7|25390.7|25385.2|25377.2|79
1636999500000|2021-11-15 18:05:00|25398.2|25390.2|25393.2|25385.2|25400.7|25392.7|25392.7|25384.7|47
1636999800000|2021-11-15 18:10:00|25393.7|25385.7|25389.7|25381.7|25393.7|25385.7|25387.7|25379.7|69
1637000100000|2021-11-15 18:15:00|25389.2|25381.2|25390.2|25382.2|25395.7|25387.7|25386.2|25378.2|73
1637000400000|2021-11-15 18:20:00|25390.7|25382.7|25395.2|25387.2|25396.2|25388.2|25381.7|25373.7|81
1637000700000|2021-11-15 18:25:00|25395.7|25387.7|25383.7|25375.7|25395.7|25387.7|25381.2|25373.2|38
1637001000000|2021-11-15 18:30:00|25384.2|25376.2|25384.7|25376.7|25388.2|25380.2|25381.2|25373.2|24
1637001300000|2021-11-15 18:35:00|25384.2|25376.2|25392.2|25384.2|25392.7|25384.7|25381.7|25373.7|23
1637001600000|2021-11-15 18:40:00|25391.7|25383.7|25385.7|25377.7|25391.7|25383.7|25382.2|25374.2|17
1637001900000|2021-11-15 18:45:00|25385.2|25377.2|25388.2|25380.2|25390.7|25382.7|25383.2|25375.2|21
1637002200000|2021-11-15 18:50:00|25388.7|25380.7|25386.2|25378.2|25389.7|25381.7|25381.7|25373.7|60
1637002500000|2021-11-15 18:55:00|25385.7|25377.7|25391.7|25361.7|25391.9|25383.7|25380.7|25361.7|53
1637002800000|2021-11-15 19:00:00|25391.9|25361.9|25393.2|25363.2|25394.1|25364.1|25388.7|25358.7|0
1637003100000|2021-11-15 19:05:00|25393|25363|25398.5|25368.5|25398.7|25368.7|25391.8|25361.8|0
1637003400000|2021-11-15 19:10:00|25398.3|25368.3|25396.1|25366.1|25404|25374|25394.8|25364.8|0
1637003700000|2021-11-15 19:15:00|25396.3|25366.3|25394|25364|25397|25367|25387.6|25357.6|0
1637004000000|2021-11-15 19:20:00|25393.7|25363.7|25396.8|25366.8|25397.6|25367.6|25390|25360|0
1637004300000|2021-11-15 19:25:00|25396.6|25366.6|25404|25374|25404.2|25374.2|25394.1|25364.1|0
1637004600000|2021-11-15 19:30:00|25403.8|25373.8|25408.7|25378.7|25409|25379|25403.8|25373.8|0
1637004900000|2021-11-15 19:35:00|25409|25379|25413.7|25383.7|25413.9|25383.9|25405|25375|0
1637005200000|2021-11-15 19:40:00|25413.9|25383.9|25427.5|25397.5|25428.3|25398.3|25413.9|25383.9|0
1637005500000|2021-11-15 19:45:00|25427.3|25397.3|25429.9|25399.9|25433.9|25403.9|25423.6|25393.6|0
1637005800000|2021-11-15 19:50:00|25430.2|25400.2|25423.8|25393.8|25435|25405|25423.6|25393.6|0
1637006100000|2021-11-15 19:55:00|25424.4|25394.4|25426.9|25396.9|25430.2|25400.2|25423.6|25393.6|0
1637006400000|2021-11-15 20:00:00|25426.7|25396.7|25417.7|25387.7|25428.9|25398.9|25417.5|25387.5|0
1637006700000|2021-11-15 20:05:00|25417.5|25387.5|25420.5|25390.5|25422|25392|25416|25386|0
1637007000000|2021-11-15 20:10:00|25420.7|25390.7|25421.2|25391.2|25422.4|25392.4|25415.6|25385.6|0
1637007300000|2021-11-15 20:15:00|25420.9|25390.9|25429.4|25399.4|25431|25401|25420.5|25390.5|0
1637007600000|2021-11-15 20:20:00|25429.6|25399.6|25428.1|25398.1|25437.9|25407.9|25428|25398|0
1637007900000|2021-11-15 20:25:00|25428.2|25398.2|25441.9|25411.9|25442.3|25412.3|25427.8|25397.8|0
1637008200000|2021-11-15 20:30:00|25441.6|25411.6|25435.3|25405.3|25441.9|25411.9|25433.8|25403.8|0
1637008500000|2021-11-15 20:35:00|25433.2|25403.2|25429.6|25399.6|25433.2|25403.2|25425.4|25395.4|0
1637008800000|2021-11-15 20:40:00|25429.3|25399.3|25426.1|25396.1|25429.8|25399.8|25420.5|25390.5|0
1637009100000|2021-11-15 20:45:00|25425.7|25395.7|25407.8|25377.8|25426.5|25396.5|25407|25377|0
1637009400000|2021-11-15 20:50:00|25407.2|25377.2|25392.9|25362.9|25407.2|25377.2|25386.7|25356.7|0
1637009700000|2021-11-15 20:55:00|25393.1|25363.1|25402.7|25372.7|25407|25377|25380.5|25350.5|0
1637010000000|2021-11-15 21:00:00|25405.9|25375.9|25406.7|25376.7|25414.6|25384.6|25404.5|25374.5|0
1637010300000|2021-11-15 21:05:00|25405.6|25375.6|25407.7|25377.7|25409.8|25379.8|25400.1|25370.1|0
1637010600000|2021-11-15 21:10:00|25408.7|25378.7|25415.4|25385.4|25416.5|25386.5|25404.4|25374.4|0
1637010900000|2021-11-15 21:15:00|25414.3|25384.3|25413.3|25383.3|25415.4|25385.4|25411.1|25381.1|0
1637011200000|2021-11-15 21:20:00|25414.4|25384.4|25411.1|25381.1|25415.5|25385.5|25410|25380|0
1637011500000|2021-11-15 21:25:00|25411.7|25381.7|25411.1|25381.1|25412.2|25382.2|25410|25380|0
1637011800000|2021-11-15 21:30:00|25410|25380|25413.3|25383.3|25413.8|25383.8|25410|25380|0
1637012100000|2021-11-15 21:35:00|25412.2|25382.2|25411.1|25381.1|25412.2|25382.2|25410|25380|0
1637012400000|2021-11-15 21:40:00|25410.6|25380.6|25411.1|25381.1|25412.2|25382.2|25410|25380|0
1637012700000|2021-11-15 21:45:00|25412.2|25382.2|25407.9|25377.9|25412.2|25382.2|25406.8|25376.8|0
1637013000000|2021-11-15 21:50:00|25408.4|25378.4|25411.1|25381.1|25411.1|25381.1|25408.4|25378.4|0
1637013300000|2021-11-15 21:55:00|25412.2|25382.2|25413.2|25383.2|25413.8|25383.8|25411.1|25381.1|0
1637013600000|2021-11-15 22:00:00|25413.1|25383.1|25412.3|25382.3|25414.2|25384.2|25412.1|25382.1|0
1637013900000|2021-11-15 22:05:00|25412.1|25382.1|25412.1|25382.1|25412.3|25382.3|25412|25382|0
1637014200000|2021-11-15 22:10:00|25412.5|25382.5|25412.5|25382.5|25412.5|25382.5|25412.5|25382.5|0
1637014800000|2021-11-15 22:20:00|25411.7|25381.7|25411.8|25381.8|25411.8|25381.8|25411.2|25381.2|0
1637015100000|2021-11-15 22:25:00|25411|25381|25411.2|25381.2|25411.5|25381.5|25410.9|25380.9|0
1637015400000|2021-11-15 22:30:00|25411.3|25381.3|25412|25382|25412.2|25382.2|25411.3|25381.3|0
1637015700000|2021-11-15 22:35:00|25411.3|25381.3|25412.8|25382.8|25412.8|25382.8|25411.3|25381.3|0
1637016000000|2021-11-15 22:40:00|25413|25383|25412.3|25382.3|25413|25383|25412.3|25382.3|0
1637016300000|2021-11-15 22:45:00|25413|25383|25411|25381|25413|25383|25410.2|25380.2|0
1637016600000|2021-11-15 22:50:00|25411.1|25381.1|25411.8|25381.8|25411.8|25381.8|25410|25380|0
1637016900000|2021-11-15 22:55:00|25412.1|25382.1|25411.9|25381.9|25413.7|25383.7|25411.6|25381.6|0
1637017200000|2021-11-15 23:00:00|25414.8|25384.8|25414.6|25384.6|25417|25387|25413.5|25383.5|0
1637017500000|2021-11-15 23:05:00|25414|25384|25416.8|25386.8|25417.9|25387.9|25413.5|25383.5|0
1637017800000|2021-11-15 23:10:00|25417.4|25387.4|25411.8|25381.8|25418.2|25388.2|25411.8|25381.8|0
1637018100000|2021-11-15 23:15:00|25411.2|25381.2|25410.1|25380.1|25411.8|25381.8|25408.5|25378.5|0
1637018400000|2021-11-15 23:20:00|25410.7|25380.7|25411.8|25381.8|25411.8|25381.8|25410.1|25380.1|0
1637018700000|2021-11-15 23:25:00|25410.7|25380.7|25412.8|25382.8|25412.8|25382.8|25408.5|25378.5|0
1637019000000|2021-11-15 23:30:00|25411.8|25381.8|25411.8|25381.8|25412.8|25382.8|25409.6|25379.6|0
1637019300000|2021-11-15 23:35:00|25412.3|25382.3|25410.6|25380.6|25415|25385|25409.5|25379.5|0
1637019600000|2021-11-15 23:40:00|25411.7|25381.7|25412.8|25382.8|25413.9|25383.9|25409.5|25379.5|0
1637019900000|2021-11-15 23:45:00|25413.9|25383.9|25414.9|25384.9|25418.4|25388.4|25412.4|25382.4|0
1637020200000|2021-11-15 23:50:00|25415.4|25385.4|25417.1|25387.1|25417.1|25387.1|25413.8|25383.8|0
1637020500000|2021-11-15 23:55:00|25418.2|25388.2|25417.1|25387.1|25418.2|25388.2|25417.1|25387.1|0
1637020800000|2021-11-16 00:00:00|25418.2|25388.2|25425.9|25395.9|25428|25398|25416|25386|0
1637021100000|2021-11-16 00:05:00|25425.3|25395.3|25420.2|25390.2|25425.3|25395.3|25419.1|25389.1|0
1637021400000|2021-11-16 00:10:00|25419.7|25389.7|25419.5|25389.5|25420.5|25390.5|25418.4|25388.4|0
1637021700000|2021-11-16 00:15:00|25418.4|25388.4|25413.6|25383.6|25419.5|25389.5|25409.6|25379.6|0
1637022000000|2021-11-16 00:20:00|25412.2|25382.2|25400.9|25370.9|25419.2|25389.2|25400.9|25370.9|0
1637022300000|2021-11-16 00:25:00|25400.6|25370.6|25388.7|25358.7|25401.4|25371.4|25387.3|25357.3|0
1637022600000|2021-11-16 00:30:00|25388.2|25358.2|25387.9|25357.9|25390.8|25360.8|25383.8|25353.8|0
1637022900000|2021-11-16 00:35:00|25388.1|25358.1|25386.7|25356.7|25391.2|25361.2|25384.9|25354.9|0
1637023200000|2021-11-16 00:40:00|25387.5|25357.5|25386.6|25356.6|25388.8|25358.8|25382.6|25352.6|0
1637023500000|2021-11-16 00:45:00|25386.8|25356.8|25389.5|25359.5|25390.2|25360.2|25385.1|25355.1|0
1637023800000|2021-11-16 00:50:00|25390.2|25360.2|25393.8|25363.8|25394.3|25364.3|25390.2|25360.2|0
1637024100000|2021-11-16 00:55:00|25394.1|25364.1|25397.4|25367.4|25400|25370|25393.8|25363.8|0
1637024400000|2021-11-16 01:00:00|25398|25368|25395.4|25365.4|25400.9|25370.9|25395.1|25365.1|0
1637024700000|2021-11-16 01:05:00|25395.1|25365.1|25404.3|25374.3|25406.3|25376.3|25394.9|25364.9|0
1637025000000|2021-11-16 01:10:00|25404.6|25374.6|25409|25379|25409|25379|25402.9|25372.9|0
1637025300000|2021-11-16 01:15:00|25408.7|25378.7|25437.2|25432.2|25447.7|25442.7|25383.2|25378.2|1890
1637025600000|2021-11-16 01:20:00|25436.7|25431.7|25497.7|25492.7|25512.2|25507.2|25426.2|25421.2|2423
1637025900000|2021-11-16 01:25:00|25497.2|25492.2|25460.2|25455.2|25513.7|25508.7|25454.7|25449.7|1226
1637026200000|2021-11-16 01:30:00|25459.7|25454.7|25406.2|25401.2|25463.2|25458.2|25401.2|25396.2|3976
1637026500000|2021-11-16 01:35:00|25405.7|25400.7|25446.7|25441.7|25467.7|25462.7|25403.7|25398.7|3407
1637026800000|2021-11-16 01:40:00|25445.7|25440.7|25435.2|25430.2|25469.7|25464.7|25416.7|25411.7|2035
1637027100000|2021-11-16 01:45:00|25436.7|25431.7|25561.2|25556.2|25590.2|25585.2|25436.7|25431.7|5089
1637027400000|2021-11-16 01:50:00|25562.2|25557.2|25546.7|25541.7|25581.2|25576.2|25533.2|25528.2|2105
1637027700000|2021-11-16 01:55:00|25546.2|25541.2|25586.7|25581.7|25597.7|25592.7|25542.7|25537.7|2759
1637028000000|2021-11-16 02:00:00|25587.7|25582.7|25548.7|25543.7|25588.2|25583.2|25546.2|25541.2|2092
1637028300000|2021-11-16 02:05:00|25550.7|25545.7|25579.2|25574.2|25591.2|25586.2|25550.2|25545.2|1495
1637028600000|2021-11-16 02:10:00|25579.7|25574.7|25570.2|25565.2|25582.2|25577.2|25543.7|25538.7|1305
1637028900000|2021-11-16 02:15:00|25569.7|25564.7|25508.2|25503.2|25569.7|25564.7|25498.7|25493.7|2313
1637029200000|2021-11-16 02:20:00|25507.7|25502.7|25536.7|25531.7|25549.7|25544.7|25506.7|25501.7|1381
1637029500000|2021-11-16 02:25:00|25536.2|25531.2|25536.2|25531.2|25554.7|25549.7|25527.7|25522.7|792
1637029800000|2021-11-16 02:30:00|25534.7|25529.7|25582.7|25577.7|25596.2|25591.2|25534.7|25529.7|2114
1637030100000|2021-11-16 02:35:00|25583.7|25578.7|25582.7|25577.7|25586.7|25581.7|25557.7|25552.7|937
1637030400000|2021-11-16 02:40:00|25583.2|25578.2|25624.7|25619.7|25636.7|25631.7|25572.7|25567.7|2627
1637030700000|2021-11-16 02:45:00|25622.2|25617.2|25608.7|25603.7|25633.2|25628.2|25603.2|25598.2|1304
1637031000000|2021-11-16 02:50:00|25610.7|25605.7|25617.2|25612.2|25653.7|25648.7|25608.7|25603.7|1831
1637031300000|2021-11-16 02:55:00|25617.7|25612.7|25606.7|25601.7|25624.2|25619.2|25603.2|25598.2|969
1637031600000|2021-11-16 03:00:00|25608.2|25603.2|25618.7|25613.7|25622.2|25617.2|25588.2|25583.2|1318
1637031900000|2021-11-16 03:05:00|25619.2|25614.2|25626.7|25621.7|25636.7|25631.7|25609.2|25604.2|1078
1637032200000|2021-11-16 03:10:00|25625.2|25620.2|25622.7|25617.7|25626.7|25621.7|25602.7|25597.7|813
1637032500000|2021-11-16 03:15:00|25623.2|25618.2|25619.7|25614.7|25627.7|25622.7|25607.7|25602.7|520
1637032800000|2021-11-16 03:20:00|25619.2|25614.2|25623.7|25618.7|25625.2|25620.2|25609.7|25604.7|673
1637033100000|2021-11-16 03:25:00|25624.2|25619.2|25662.2|25657.2|25662.2|25657.2|25621.7|25616.7|1295
1637033400000|2021-11-16 03:30:00|25664.7|25659.7|25677.2|25672.2|25682.2|25677.2|25654.7|25649.7|1476
1637033700000|2021-11-16 03:35:00|25679.7|25674.7|25668.7|25663.7|25682.7|25677.7|25662.2|25657.2|753
1637034000000|2021-11-16 03:40:00|25668.2|25663.2|25647.2|25642.2|25669.2|25664.2|25642.7|25637.7|682
1637034300000|2021-11-16 03:45:00|25646.7|25641.7|25641.2|25636.2|25650.2|25645.2|25640.2|25635.2|397
1637034600000|2021-11-16 03:50:00|25641.7|25636.7|25670.7|25665.7|25672.7|25667.7|25639.2|25634.2|723
1637034900000|2021-11-16 03:55:00|25670.2|25665.2|25673.2|25668.2|25675.2|25670.2|25658.7|25653.7|502
1637035200000|2021-11-16 04:00:00|25681.4|25651.4|25668.4|25638.4|25681.9|25651.9|25668.4|25638.4|1
1637035500000|2021-11-16 04:05:00|25667.8|25637.8|25668.1|25638.1|25668.4|25638.4|25663|25633|0
1637035800000|2021-11-16 04:10:00|25667.3|25637.3|25668.8|25638.8|25670.8|25640.8|25666.8|25636.8|0
1637036100000|2021-11-16 04:15:00|25668.1|25638.1|25666.3|25636.3|25669.5|25639.5|25666.3|25636.3|0
1637036400000|2021-11-16 04:20:00|25666|25636|25655.9|25625.9|25666.9|25636.9|25650.5|25620.5|0
1637036700000|2021-11-16 04:25:00|25656.6|25626.6|25652|25622|25657.6|25627.6|25650.4|25620.4|0
1637037000000|2021-11-16 04:30:00|25651.5|25621.5|25653.1|25623.1|25653.7|25623.7|25647.4|25617.4|0
1637037300000|2021-11-16 04:35:00|25652.6|25622.6|25652|25622|25654.5|25624.5|25647.6|25617.6|0
1637037600000|2021-11-16 04:40:00|25651.3|25621.3|25651.8|25621.8|25653.4|25623.4|25650.8|25620.8|0
1637037900000|2021-11-16 04:45:00|25651.3|25621.3|25653.2|25623.2|25653.2|25623.2|25651.2|25621.2|0
1637038200000|2021-11-16 04:50:00|25654.7|25624.7|25654.7|25624.7|25656.1|25626.1|25652.6|25622.6|0
1637038500000|2021-11-16 04:55:00|25654.4|25624.4|25651.5|25621.5|25654.4|25624.4|25649|25619|0
1637038800000|2021-11-16 05:00:00|25653.6|25623.6|25729.7|25724.7|25767.7|25762.7|25653.6|25623.6|3935
1637039100000|2021-11-16 05:05:00|25727.7|25722.7|25716.2|25711.2|25740.2|25735.2|25715.2|25710.2|941
1637039400000|2021-11-16 05:10:00|25715.7|25710.7|25702.7|25697.7|25716.7|25711.7|25691.7|25686.7|1094
1637039700000|2021-11-16 05:15:00|25702.2|25697.2|25661.2|25656.2|25705.7|25700.7|25651.7|25646.7|1183
1637040000000|2021-11-16 05:20:00|25661.7|25656.7|25648.7|25643.7|25665.7|25660.7|25639.2|25634.2|1156
1637040300000|2021-11-16 05:25:00|25647.7|25642.7|25629.7|25624.7|25653.2|25648.2|25617.7|25612.7|1237
1637040600000|2021-11-16 05:30:00|25630.2|25625.2|25636.7|25631.7|25647.2|25642.2|25619.2|25614.2|981
1637040900000|2021-11-16 05:35:00|25637.2|25632.2|25670.7|25665.7|25675.2|25670.2|25627.7|25622.7|964
1637041200000|2021-11-16 05:40:00|25671.2|25666.2|25672.2|25667.2|25676.2|25671.2|25664.7|25659.7|439
1637041500000|2021-11-16 05:45:00|25672.7|25667.7|25664.7|25659.7|25693.2|25688.2|25663.2|25658.2|946
1637041800000|2021-11-16 05:50:00|25664.2|25659.2|25691.2|25686.2|25695.2|25690.2|25664.2|25659.2|1058
1637042100000|2021-11-16 05:55:00|25690.7|25685.7|25653.7|25648.7|25690.7|25685.7|25647.2|25642.2|859
1637042400000|2021-11-16 06:00:00|25655.7|25650.7|25684.7|25679.7|25688.7|25683.7|25655.7|25650.7|831
1637042700000|2021-11-16 06:05:00|25684.2|25679.2|25694.2|25689.2|25695.2|25690.2|25668.7|25663.7|577
1637043000000|2021-11-16 06:10:00|25694.7|25689.7|25693.7|25688.7|25698.7|25693.7|25681.2|25676.2|1767
1637043300000|2021-11-16 06:15:00|25697.7|25692.7|25681.2|25676.2|25720.2|25715.2|25678.2|25673.2|1095
1637043600000|2021-11-16 06:20:00|25683.7|25678.7|25700.2|25695.2|25703.2|25698.2|25678.2|25673.2|453
1637043900000|2021-11-16 06:25:00|25701.2|25696.2|25685.7|25680.7|25703.7|25698.7|25684.2|25679.2|338
1637044200000|2021-11-16 06:30:00|25686.2|25681.2|25689.2|25684.2|25696.2|25691.2|25680.7|25675.7|457
1637044500000|2021-11-16 06:35:00|25688.7|25683.7|25664.7|25659.7|25690.2|25685.2|25663.7|25658.7|671
1637044800000|2021-11-16 06:40:00|25663.7|25658.7|25655.2|25650.2|25673.2|25668.2|25652.2|25647.2|710
1637045100000|2021-11-16 06:45:00|25654.7|25649.7|25673.7|25668.7|25674.2|25669.2|25652.7|25647.7|764
1637045400000|2021-11-16 06:50:00|25673.2|25668.2|25665.2|25660.2|25675.2|25670.2|25658.2|25653.2|363
1637045700000|2021-11-16 06:55:00|25664.7|25659.7|25664.7|25659.7|25671.2|25666.2|25655.7|25650.7|649
1637046000000|2021-11-16 07:00:00|25667.2|25662.2|25674.7|25669.7|25693.7|25688.7|25664.7|25659.7|811
1637046300000|2021-11-16 07:05:00|25675.7|25670.7|25667.7|25662.7|25680.2|25675.2|25657.2|25652.2|499
1637046600000|2021-11-16 07:10:00|25667.2|25662.2|25655.7|25650.7|25671.7|25666.7|25652.2|25647.2|437
1637046900000|2021-11-16 07:15:00|25656.2|25651.2|25665.7|25660.7|25668.2|25663.2|25652.2|25647.2|377
1637047200000|2021-11-16 07:20:00|25666.2|25661.2|25676.7|25671.7|25678.2|25673.2|25652.2|25647.2|560
1637047500000|2021-11-16 07:25:00|25677.7|25672.7|25658.7|25653.7|25684.2|25679.2|25658.7|25653.7|614
1637047800000|2021-11-16 07:30:00|25659.7|25654.7|25684.7|25679.7|25685.2|25680.2|25654.2|25649.2|710
1637048100000|2021-11-16 07:35:00|25684.2|25679.2|25696.7|25691.7|25701.7|25696.7|25678.7|25673.7|834
1637048400000|2021-11-16 07:40:00|25696.2|25691.2|25693.2|25688.2|25697.2|25692.2|25687.2|25682.2|462
1637048700000|2021-11-16 07:45:00|25693.7|25688.7|25683.7|25678.7|25695.2|25690.2|25681.2|25676.2|564
1637049000000|2021-11-16 07:50:00|25683.2|25678.2|25682.7|25677.7|25693.2|25688.2|25676.7|25671.7|1039
1637049300000|2021-11-16 07:55:00|25683.2|25678.2|25697.2|25692.2|25703.2|25698.2|25678.7|25673.7|1837
1637049600000|2021-11-16 08:00:00|25696.2|25691.2|25653.7|25648.7|25696.2|25691.2|25650.2|25645.2|1406
1637049900000|2021-11-16 08:05:00|25654.2|25649.2|25677.7|25672.7|25684.7|25679.7|25649.7|25644.7|1589
1637050200000|2021-11-16 08:10:00|25678.2|25673.2|25638.7|25633.7|25678.2|25673.2|25638.2|25633.2|1097
1637050500000|2021-11-16 08:15:00|25638.2|25633.2|25645.2|25640.2|25653.7|25648.7|25635.7|25630.7|545
1637050800000|2021-11-16 08:20:00|25643.7|25638.7|25653.7|25648.7|25656.7|25651.7|25642.7|25637.7|866
1637051100000|2021-11-16 08:25:00|25653.2|25648.2|25662.7|25657.7|25664.2|25659.2|25649.2|25644.2|787
1637051400000|2021-11-16 08:30:00|25673.7|25643.7|25670.7|25640.7|25684.6|25654.6|25670.7|25640.7|1
1637051700000|2021-11-16 08:35:00|25671.3|25641.3|25655.7|25625.7|25674.7|25644.7|25654.3|25624.3|0
1637052000000|2021-11-16 08:40:00|25657.2|25627.2|25669.2|25639.2|25677.5|25647.5|25657.2|25627.2|0
1637052300000|2021-11-16 08:45:00|25667.8|25637.8|25667.2|25637.2|25673.8|25643.8|25665.2|25635.2|0
1637052600000|2021-11-16 08:50:00|25668.7|25638.7|25661.4|25631.4|25671.4|25641.4|25660.7|25630.7|0
1637052900000|2021-11-16 08:55:00|25661.1|25631.1|25659.8|25629.8|25666.4|25636.4|25658|25628|0
1637053200000|2021-11-16 09:00:00|25660.3|25630.3|25657.3|25627.3|25667.6|25637.6|25657.3|25627.3|0
1637053500000|2021-11-16 09:05:00|25657.6|25627.6|25671.2|25641.2|25671.5|25641.5|25657.3|25627.3|0
1637053800000|2021-11-16 09:10:00|25671.5|25641.5|25675.6|25645.6|25679.7|25649.7|25671.2|25641.2|0
1637054100000|2021-11-16 09:15:00|25659.7|25651.7|25656.7|25648.7|25663.2|25655.2|25648.7|25640.7|197
1637054400000|2021-11-16 09:20:00|25657.7|25649.7|25659.7|25651.7|25667.7|25659.7|25656.2|25648.2|218
1637054700000|2021-11-16 09:25:00|25659.2|25651.2|25659.2|25651.2|25662.7|25654.7|25654.2|25646.2|106
1637055000000|2021-11-16 09:30:00|25661.2|25653.2|25672.2|25664.2|25673.2|25665.2|25660.2|25652.2|100
1637055300000|2021-11-16 09:35:00|25672.7|25664.7|25668.2|25660.2|25674.7|25666.7|25664.7|25656.7|73
1637055600000|2021-11-16 09:40:00|25667.7|25659.7|25668.2|25660.2|25668.7|25660.7|25663.2|25655.2|48
1637055900000|2021-11-16 09:45:00|25668.7|25660.7|25664.2|25656.2|25670.2|25662.2|25660.7|25652.7|82
1637056200000|2021-11-16 09:50:00|25664.7|25656.7|25662.2|25654.2|25665.2|25657.2|25657.7|25649.7|57
1637056500000|2021-11-16 09:55:00|25661.7|25653.7|25679.7|25671.7|25685.7|25677.7|25661.2|25653.2|195
1637056800000|2021-11-16 10:00:00|25679.2|25671.2|25676.7|25668.7|25682.7|25674.7|25671.7|25663.7|122
1637057100000|2021-11-16 10:05:00|25676.2|25668.2|25669.2|25661.2|25676.7|25668.7|25669.2|25661.2|89
1637057400000|2021-11-16 10:10:00|25668.7|25660.7|25666.2|25658.2|25671.7|25663.7|25665.7|25657.7|73
1637057700000|2021-11-16 10:15:00|25665.7|25657.7|25662.2|25654.2|25667.2|25659.2|25660.7|25652.7|81
1637058000000|2021-11-16 10:20:00|25660.7|25652.7|25667.2|25659.2|25669.7|25661.7|25660.2|25652.2|73
1637058300000|2021-11-16 10:25:00|25667.7|25659.7|25669.2|25661.2|25670.7|25662.7|25667.2|25659.2|24
1637058600000|2021-11-16 10:30:00|25669.7|25661.7|25674.2|25666.2|25674.7|25666.7|25668.2|25660.2|41
1637058900000|2021-11-16 10:35:00|25674.7|25666.7|25681.2|25673.2|25681.7|25673.7|25674.7|25666.7|66
1637059200000|2021-11-16 10:40:00|25680.7|25672.7|25673.7|25665.7|25680.7|25672.7|25671.7|25663.7|95
1637059500000|2021-11-16 10:45:00|25673.2|25665.2|25679.2|25671.2|25682.2|25674.2|25672.2|25664.2|30
1637059800000|2021-11-16 10:50:00|25678.7|25670.7|25678.2|25670.2|25681.2|25673.2|25677.7|25669.7|16
1637060100000|2021-11-16 10:55:00|25678.7|25670.7|25680.2|25672.2|25680.7|25672.7|25677.7|25669.7|22
1637060400000|2021-11-16 11:00:00|25679.7|25671.7|25676.2|25668.2|25680.7|25672.7|25674.7|25666.7|24
1637060700000|2021-11-16 11:05:00|25675.7|25667.7|25677.7|25669.7|25679.2|25671.2|25674.7|25666.7|9
1637061000000|2021-11-16 11:10:00|25678.2|25670.2|25673.2|25665.2|25678.2|25670.2|25671.2|25663.2|39
1637061300000|2021-11-16 11:15:00|25672.2|25664.2|25677.2|25669.2|25677.2|25669.2|25672.2|25664.2|44
1637061600000|2021-11-16 11:20:00|25677.7|25669.7|25677.7|25669.7|25678.2|25670.2|25673.2|25665.2|28
1637061900000|2021-11-16 11:25:00|25677.2|25669.2|25681.2|25673.2|25682.7|25674.7|25675.2|25667.2|45
1637062200000|2021-11-16 11:30:00|25681.7|25673.7|25695.2|25687.2|25695.7|25687.7|25680.7|25672.7|77
1637062500000|2021-11-16 11:35:00|25694.7|25686.7|25694.2|25686.2|25701.7|25693.7|25694.2|25686.2|89
1637062800000|2021-11-16 11:40:00|25694.7|25686.7|25694.2|25686.2|25694.7|25686.7|25690.7|25682.7|40
1637063100000|2021-11-16 11:45:00|25693.7|25685.7|25702.2|25694.2|25703.7|25695.7|25693.7|25685.7|97
1637063400000|2021-11-16 11:50:00|25701.7|25693.7|25691.7|25683.7|25701.7|25693.7|25688.7|25680.7|61
1637063700000|2021-11-16 11:55:00|25693.2|25685.2|25693.2|25685.2|25698.2|25690.2|25691.7|25683.7|56
1637064000000|2021-11-16 12:00:00|25693.7|25685.7|25694.7|25686.7|25696.7|25688.7|25691.7|25683.7|35
1637064300000|2021-11-16 12:05:00|25695.2|25687.2|25692.2|25684.2|25696.2|25688.2|25689.7|25681.7|28
1637064600000|2021-11-16 12:10:00|25691.7|25683.7|25691.7|25683.7|25694.7|25686.7|25687.2|25679.2|29
1637064900000|2021-11-16 12:15:00|25692.2|25684.2|25695.7|25687.7|25698.7|25690.7|25688.2|25680.2|36
1637065200000|2021-11-16 12:20:00|25696.2|25688.2|25697.7|25689.7|25699.2|25691.2|25690.7|25682.7|28
1637065500000|2021-11-16 12:25:00|25698.2|25690.2|25688.7|25680.7|25699.2|25691.2|25687.7|25679.7|32
1637065800000|2021-11-16 12:30:00|25688.2|25680.2|25691.2|25683.2|25694.2|25686.2|25688.2|25680.2|34
1637066100000|2021-11-16 12:35:00|25690.7|25682.7|25690.2|25682.2|25692.7|25684.7|25688.7|25680.7|39
1637066400000|2021-11-16 12:40:00|25689.7|25681.7|25689.7|25681.7|25694.2|25686.2|25685.7|25677.7|69
1637066700000|2021-11-16 12:45:00|25688.2|25680.2|25680.2|25672.2|25691.2|25683.2|25678.7|25670.7|52
1637067000000|2021-11-16 12:50:00|25680.7|25672.7|25682.2|25674.2|25682.2|25674.2|25672.2|25664.2|105
1637067300000|2021-11-16 12:55:00|25681.7|25673.7|25684.2|25676.2|25684.7|25676.7|25678.2|25670.2|33
1637067600000|2021-11-16 13:00:00|25684.7|25676.7|25691.2|25683.2|25698.7|25690.7|25684.2|25676.2|85
1637067900000|2021-11-16 13:05:00|25691.7|25683.7|25691.2|25683.2|25694.7|25686.7|25688.2|25680.2|42
1637068200000|2021-11-16 13:10:00|25690.7|25682.7|25690.2|25682.2|25696.7|25688.7|25687.2|25679.2|51
1637068500000|2021-11-16 13:15:00|25690.7|25682.7|25688.2|25680.2|25692.2|25684.2|25684.7|25676.7|23
1637068800000|2021-11-16 13:20:00|25688.7|25680.7|25678.7|25670.7|25688.7|25680.7|25678.2|25670.2|71
1637069100000|2021-11-16 13:25:00|25679.2|25671.2|25681.7|25673.7|25686.7|25678.7|25677.7|25669.7|49
1637069400000|2021-11-16 13:30:00|25681.2|25673.2|25662.7|25654.7|25682.7|25674.7|25660.2|25652.2|204
1637069700000|2021-11-16 13:35:00|25663.2|25655.2|25682.2|25674.2|25682.2|25674.2|25663.2|25655.2|80
1637070000000|2021-11-16 13:40:00|25681.7|25673.7|25680.2|25672.2|25690.7|25682.7|25679.2|25671.2|103
1637070300000|2021-11-16 13:45:00|25680.7|25672.7|25681.2|25673.2|25683.2|25675.2|25672.7|25664.7|74
1637070600000|2021-11-16 13:50:00|25680.7|25672.7|25688.2|25680.2|25693.2|25685.2|25679.7|25671.7|53
1637070900000|2021-11-16 13:55:00|25687.7|25679.7|25682.2|25674.2|25693.7|25685.7|25677.7|25669.7|57
1637071200000|2021-11-16 14:00:00|25681.7|25673.7|25670.2|25662.2|25683.7|25675.7|25667.7|25659.7|113
1637071500000|2021-11-16 14:05:00|25669.7|25661.7|25648.7|25640.7|25674.2|25666.2|25648.2|25640.2|226
1637071800000|2021-11-16 14:10:00|25649.2|25641.2|25637.2|25629.2|25654.2|25646.2|25636.2|25628.2|175
1637072100000|2021-11-16 14:15:00|25636.7|25628.7|25633.2|25625.2|25640.2|25632.2|25629.7|25621.7|175
1637072400000|2021-11-16 14:20:00|25633.7|25625.7|25629.2|25621.2|25641.7|25633.7|25628.7|25620.7|168
1637072700000|2021-11-16 14:25:00|25628.7|25620.7|25630.7|25622.7|25637.2|25629.2|25612.7|25604.7|318
1637073000000|2021-11-16 14:30:00|25630.2|25622.2|25624.2|25616.2|25642.2|25634.2|25602.7|25594.7|658
1637073300000|2021-11-16 14:35:00|25624.7|25616.7|25627.7|25619.7|25662.7|25654.7|25623.7|25615.7|453
1637073600000|2021-11-16 14:40:00|25628.2|25620.2|25632.2|25624.2|25638.7|25630.7|25607.7|25599.7|279
1637073900000|2021-11-16 14:45:00|25633.2|25625.2|25601.7|25593.7|25641.7|25633.7|25600.2|25592.2|554
1637074200000|2021-11-16 14:50:00|25602.2|25594.2|25594.2|25586.2|25605.2|25597.2|25586.2|25578.2|450
1637074500000|2021-11-16 14:55:00|25593.2|25585.2|25583.2|25575.2|25596.7|25588.7|25580.2|25572.2|235
1637074800000|2021-11-16 15:00:00|25584.2|25576.2|25577.2|25569.2|25591.7|25583.7|25572.7|25564.7|415
1637075100000|2021-11-16 15:05:00|25576.7|25568.7|25566.2|25558.2|25577.2|25569.2|25561.7|25553.7|372
1637075400000|2021-11-16 15:10:00|25566.7|25558.7|25579.2|25571.2|25581.7|25573.7|25557.7|25549.7|274
1637075700000|2021-11-16 15:15:00|25579.7|25571.7|25555.7|25547.7|25579.7|25571.7|25549.2|25541.2|423
1637076000000|2021-11-16 15:20:00|25556.7|25548.7|25556.7|25548.7|25559.2|25551.2|25543.7|25535.7|273
1637076300000|2021-11-16 15:25:00|25556.2|25548.2|25552.2|25544.2|25563.7|25555.7|25549.2|25541.2|311
1637076600000|2021-11-16 15:30:00|25551.7|25543.7|25570.2|25562.2|25576.2|25568.2|25549.2|25541.2|250
1637076900000|2021-11-16 15:35:00|25571.2|25563.2|25570.7|25562.7|25586.2|25578.2|25567.7|25559.7|254
1637077200000|2021-11-16 15:40:00|25569.7|25561.7|25544.7|25536.7|25571.2|25563.2|25532.7|25524.7|440
1637077500000|2021-11-16 15:45:00|25545.2|25537.2|25545.2|25537.2|25555.2|25547.2|25539.2|25531.2|133
1637077800000|2021-11-16 15:50:00|25545.7|25537.7|25544.7|25536.7|25547.7|25539.7|25535.2|25527.2|191
1637078100000|2021-11-16 15:55:00|25544.2|25536.2|25564.2|25556.2|25564.2|25556.2|25540.7|25532.7|128
1637078400000|2021-11-16 16:00:00|25565.2|25557.2|25577.7|25569.7|25578.7|25570.7|25562.7|25554.7|195
1637078700000|2021-11-16 16:05:00|25578.2|25570.2|25581.2|25573.2|25585.2|25577.2|25574.2|25566.2|133
1637079000000|2021-11-16 16:10:00|25581.7|25573.7|25616.2|25608.2|25617.7|25609.7|25579.2|25571.2|283
1637079300000|2021-11-16 16:15:00|25615.7|25607.7|25606.7|25598.7|25623.7|25615.7|25606.7|25598.7|244
1637079600000|2021-11-16 16:20:00|25605.2|25597.2|25616.7|25608.7|25620.2|25612.2|25603.7|25595.7|189
1637079900000|2021-11-16 16:25:00|25615.7|25607.7|25627.7|25619.7|25629.7|25621.7|25615.7|25607.7|211
1637080200000|2021-11-16 16:30:00|25628.2|25620.2|25622.2|25614.2|25634.2|25626.2|25613.7|25605.7|177
1637080500000|2021-11-16 16:35:00|25622.7|25614.7|25600.2|25592.2|25632.7|25624.7|25597.2|25589.2|259
1637080800000|2021-11-16 16:40:00|25600.7|25592.7|25598.2|25590.2|25605.2|25597.2|25595.7|25587.7|51
1637081100000|2021-11-16 16:45:00|25597.7|25589.7|25600.2|25592.2|25605.7|25597.7|25597.2|25589.2|33
1637081400000|2021-11-16 16:50:00|25600.7|25592.7|25610.7|25602.7|25611.2|25603.2|25596.2|25588.2|38
1637081700000|2021-11-16 16:55:00|25611.2|25603.2|25614.2|25606.2|25618.2|25610.2|25605.2|25597.2|40
1637082000000|2021-11-16 17:00:00|25613.2|25605.2|25623.7|25615.7|25626.7|25618.7|25609.2|25601.2|53
1637082300000|2021-11-16 17:05:00|25624.2|25616.2|25627.2|25619.2|25631.2|25623.2|25622.2|25614.2|57
1637082600000|2021-11-16 17:10:00|25627.7|25619.7|25633.7|25625.7|25635.2|25627.2|25626.2|25618.2|97
1637082900000|2021-11-16 17:15:00|25633.2|25625.2|25623.2|25615.2|25636.2|25628.2|25623.2|25615.2|57
1637083200000|2021-11-16 17:20:00|25622.7|25614.7|25627.2|25619.2|25628.2|25620.2|25617.7|25609.7|23
1637083500000|2021-11-16 17:25:00|25626.7|25618.7|25629.2|25621.2|25632.2|25624.2|25622.7|25614.7|31
1637083800000|2021-11-16 17:30:00|25628.7|25620.7|25630.7|25622.7|25631.2|25623.2|25622.7|25614.7|27
1637084100000|2021-11-16 17:35:00|25630.2|25622.2|25630.2|25622.2|25636.7|25628.7|25629.7|25621.7|28
1637084400000|2021-11-16 17:40:00|25629.7|25621.7|25630.2|25622.2|25635.2|25627.2|25624.7|25616.7|50
1637084700000|2021-11-16 17:45:00|25628.2|25620.2|25628.2|25620.2|25631.2|25623.2|25622.2|25614.2|97
1637085000000|2021-11-16 17:50:00|25628.7|25620.7|25631.7|25623.7|25631.7|25623.7|25620.2|25612.2|33
1637085300000|2021-11-16 17:55:00|25631.2|25623.2|25644.7|25636.7|25644.7|25636.7|25628.2|25620.2|84
1637085600000|2021-11-16 18:00:00|25644.2|25636.2|25651.2|25643.2|25653.7|25645.7|25640.2|25632.2|73
1637085900000|2021-11-16 18:05:00|25651.7|25643.7|25643.2|25635.2|25653.7|25645.7|25639.7|25631.7|56
1637086200000|2021-11-16 18:10:00|25643.7|25635.7|25638.2|25630.2|25646.2|25638.2|25634.2|25626.2|23
1637086500000|2021-11-16 18:15:00|25638.7|25630.7|25633.2|25625.2|25645.2|25637.2|25633.2|25625.2|34
1637086800000|2021-11-16 18:20:00|25632.7|25624.7|25640.2|25632.2|25641.2|25633.2|25631.7|25623.7|30
1637087100000|2021-11-16 18:25:00|25639.7|25631.7|25636.2|25628.2|25641.2|25633.2|25632.7|25624.7|19
1637087400000|2021-11-16 18:30:00|25636.7|25628.7|25639.7|25631.7|25640.2|25632.2|25632.7|25624.7|18
1637087700000|2021-11-16 18:35:00|25639.2|25631.2|25628.2|25620.2|25640.2|25632.2|25627.7|25619.7|41
1637088000000|2021-11-16 18:40:00|25627.7|25619.7|25619.2|25611.2|25628.2|25620.2|25617.7|25609.7|33
1637088300000|2021-11-16 18:45:00|25618.7|25610.7|25618.2|25610.2|25620.7|25612.7|25612.7|25604.7|154
1637088600000|2021-11-16 18:50:00|25619.2|25611.2|25612.2|25604.2|25620.7|25612.7|25611.2|25603.2|56
1637088900000|2021-11-16 18:55:00|25612.7|25604.7|25624.9|25594.9|25624.9|25610.2|25611.2|25594.9|58
1637089200000|2021-11-16 19:00:00|25625.1|25595.1|25642.4|25612.4|25642.6|25612.6|25623.7|25593.7|0
1637089500000|2021-11-16 19:05:00|25642.2|25612.2|25651.2|25621.2|25651.4|25621.4|25642.2|25612.2|0
1637089800000|2021-11-16 19:10:00|25650.9|25620.9|25648.4|25618.4|25661|25631|25643.3|25613.3|0
1637090100000|2021-11-16 19:15:00|25648.6|25618.6|25642.6|25612.6|25648.6|25618.6|25642.4|25612.4|0
1637090400000|2021-11-16 19:20:00|25642.9|25612.9|25646.3|25616.3|25652.4|25622.4|25641.2|25611.2|0
1637090700000|2021-11-16 19:25:00|25646.4|25616.4|25657.3|25627.3|25657.5|25627.5|25644.7|25614.7|0
1637091000000|2021-11-16 19:30:00|25657.1|25627.1|25646.6|25616.6|25661|25631|25645.8|25615.8|0
1637091300000|2021-11-16 19:35:00|25646.8|25616.8|25639.1|25609.1|25650.7|25620.7|25636.5|25606.5|0
1637091600000|2021-11-16 19:40:00|25638.9|25608.9|25627.3|25597.3|25639.3|25609.3|25627.2|25597.2|0
1637091900000|2021-11-16 19:45:00|25627.6|25597.6|25627.9|25597.9|25631.4|25601.4|25626.2|25596.2|0
1637092200000|2021-11-16 19:50:00|25628.4|25598.4|25627.8|25597.8|25632.2|25602.2|25627.4|25597.4|0
1637092500000|2021-11-16 19:55:00|25628.1|25598.1|25634|25604|25637.3|25607.3|25627|25597|0
1637092800000|2021-11-16 20:00:00|25633.8|25603.8|25632.4|25602.4|25635.3|25605.3|25632.2|25602.2|0
1637093100000|2021-11-16 20:05:00|25632.2|25602.2|25631.2|25601.2|25633.5|25603.5|25629.2|25599.2|0
1637093400000|2021-11-16 20:10:00|25631.4|25601.4|25634.2|25604.2|25635.2|25605.2|25630.2|25600.2|0
1637093700000|2021-11-16 20:15:00|25634.4|25604.4|25641.3|25611.3|25641.3|25611.3|25633.5|25603.5|0
1637094000000|2021-11-16 20:20:00|25641.2|25611.2|25640.7|25610.7|25646.8|25616.8|25640.5|25610.5|0
1637094300000|2021-11-16 20:25:00|25640.8|25610.8|25639.7|25609.7|25643.8|25613.8|25639.7|25609.7|0
1637094600000|2021-11-16 20:30:00|25639.1|25609.1|25642.9|25612.9|25643.9|25613.9|25637.6|25607.6|0
1637094900000|2021-11-16 20:35:00|25642.8|25612.8|25625.5|25595.5|25643.9|25613.9|25625.3|25595.3|0
1637095200000|2021-11-16 20:40:00|25625.7|25595.7|25629.7|25599.7|25631.3|25601.3|25625.3|25595.3|0
1637095500000|2021-11-16 20:45:00|25629.3|25599.3|25614.2|25584.2|25630.1|25600.1|25613.4|25583.4|0
1637095800000|2021-11-16 20:50:00|25614.4|25584.4|25627.5|25597.5|25630.4|25600.4|25611.3|25581.3|0
1637096100000|2021-11-16 20:55:00|25627.7|25597.7|25627.8|25597.8|25628.5|25598.5|25617.7|25587.7|0
1637096400000|2021-11-16 21:00:00|25625.6|25595.6|25628.9|25598.9|25631|25601|25618|25588|0
1637096700000|2021-11-16 21:05:00|25630|25600|25628.8|25598.8|25635.4|25605.4|25627.7|25597.7|0
1637097000000|2021-11-16 21:10:00|25627.7|25597.7|25627.7|25597.7|25628.8|25598.8|25626.6|25596.6|0
1637097300000|2021-11-16 21:15:00|25628.8|25598.8|25635.3|25605.3|25635.3|25605.3|25626.6|25596.6|0
1637097600000|2021-11-16 21:20:00|25635.8|25605.8|25634.7|25604.7|25636.4|25606.4|25631.9|25601.9|0
1637097900000|2021-11-16 21:25:00|25634.1|25604.1|25634.2|25604.2|25634.7|25604.7|25633.1|25603.1|0
1637098200000|2021-11-16 21:30:00|25633.7|25603.7|25627.8|25597.8|25633.7|25603.7|25627.8|25597.8|0
1637098500000|2021-11-16 21:35:00|25628.9|25598.9|25629|25599|25630|25600|25628.3|25598.3|0
1637098800000|2021-11-16 21:40:00|25630.1|25600.1|25625.7|25595.7|25630.1|25600.1|25625.7|25595.7|0
1637099100000|2021-11-16 21:45:00|25624.6|25594.6|25620.3|25590.3|25624.6|25594.6|25619.7|25589.7|0
1637099400000|2021-11-16 21:50:00|25619.7|25589.7|25621.4|25591.4|25622.5|25592.5|25619.7|25589.7|0
1637099700000|2021-11-16 21:55:00|25622.5|25592.5|25622.5|25592.5|25623.6|25593.6|25621.4|25591.4|0
1637100000000|2021-11-16 22:00:00|25623|25593|25620.8|25590.8|25623.9|25593.9|25620.6|25590.6|0
1637100300000|2021-11-16 22:05:00|25620.6|25590.6|25620.4|25590.4|25620.7|25590.7|25619.9|25589.9|0
1637100600000|2021-11-16 22:10:00|25620.2|25590.2|25620.7|25590.7|25621|25591|25620.2|25590.2|0
1637100900000|2021-11-16 22:15:00|25620.9|25590.9|25620.8|25590.8|25621.2|25591.2|25619.3|25589.3|0
1637101200000|2021-11-16 22:20:00|25620.2|25590.2|25621.2|25591.2|25621.2|25591.2|25620.2|25590.2|0
1637101500000|2021-11-16 22:25:00|25621.3|25591.3|25621.5|25591.5|25621.5|25591.5|25621|25591|0
1637101800000|2021-11-16 22:30:00|25621.8|25591.8|25621.8|25591.8|25622.9|25592.9|25621.8|25591.8|0
1637102100000|2021-11-16 22:35:00|25621|25591|25623.5|25593.5|25623.6|25593.6|25621|25591|0
1637102400000|2021-11-16 22:40:00|25623.8|25593.8|25624.3|25594.3|25624.6|25594.6|25623.6|25593.6|0
1637102700000|2021-11-16 22:45:00|25625.1|25595.1|25624.7|25594.7|25625.4|25595.4|25624.1|25594.1|0
1637103000000|2021-11-16 22:50:00|25624.1|25594.1|25624.7|25594.7|25625.6|25595.6|25624|25594|0
1637103300000|2021-11-16 22:55:00|25624.6|25594.6|25624.4|25594.4|25624.9|25594.9|25624.3|25594.3|0
1637103600000|2021-11-16 23:00:00|25625.5|25595.5|25626.1|25596.1|25628.3|25598.3|25623.3|25593.3|0
1637103900000|2021-11-16 23:05:00|25625.5|25595.5|25623.5|25593.5|25626.1|25596.1|25621.4|25591.4|0
1637104200000|2021-11-16 23:10:00|25624.1|25594.1|25628.1|25598.1|25628.1|25598.1|25623.5|25593.5|0
1637104500000|2021-11-16 23:15:00|25627.6|25597.6|25613.4|25583.4|25627.6|25597.6|25613.4|25583.4|0
1637104800000|2021-11-16 23:20:00|25613.9|25583.9|25615.3|25585.3|25616.7|25586.7|25613.9|25583.9|0
1637105100000|2021-11-16 23:25:00|25614.7|25584.7|25620|25590|25621.1|25591.1|25614.2|25584.2|0
1637105400000|2021-11-16 23:30:00|25619.4|25589.4|25623.3|25593.3|25623.3|25593.3|25618.3|25588.3|0
1637105700000|2021-11-16 23:35:00|25622.2|25592.2|25628|25598|25628|25598|25622.2|25592.2|0
1637106000000|2021-11-16 23:40:00|25628.6|25598.6|25634.6|25604.6|25635.7|25605.7|25628|25598|0
1637106300000|2021-11-16 23:45:00|25635.1|25605.1|25639.5|25609.5|25639.5|25609.5|25634.6|25604.6|0
1637106600000|2021-11-16 23:50:00|25640|25610|25636.1|25606.1|25641.7|25611.7|25636.1|25606.1|0
1637106900000|2021-11-16 23:55:00|25637.2|25607.2|25636.8|25606.8|25637.3|25607.3|25636.1|25606.1|0
1637107200000|2021-11-17 00:00:00|25637.3|25607.3|25633.7|25603.7|25637.3|25607.3|25632.1|25602.1|0
1637107500000|2021-11-17 00:05:00|25634.2|25604.2|25637.3|25607.3|25639.5|25609.5|25634.2|25604.2|0
1637107800000|2021-11-17 00:10:00|25636.2|25606.2|25637.4|25607.4|25639.5|25609.5|25636.2|25606.2|0
1637108100000|2021-11-17 00:15:00|25636.9|25606.9|25634.5|25604.5|25637.4|25607.4|25632.3|25602.3|0
1637108400000|2021-11-17 00:20:00|25633.8|25603.8|25630.5|25600.5|25636|25606|25630.5|25600.5|0
1637108700000|2021-11-17 00:25:00|25630|25600|25623.1|25593.1|25630.2|25600.2|25620.6|25590.6|0
1637109000000|2021-11-17 00:30:00|25623.9|25593.9|25630.4|25600.4|25630.4|25600.4|25622.6|25592.6|0
1637109300000|2021-11-17 00:35:00|25629.9|25599.9|25629.8|25599.8|25632|25602|25626.4|25596.4|0
1637109600000|2021-11-17 00:40:00|25630.1|25600.1|25626.7|25596.7|25630.4|25600.4|25626.7|25596.7|0
1637109900000|2021-11-17 00:45:00|25627|25597|25625.1|25595.1|25627.6|25597.6|25623.6|25593.6|0
1637110200000|2021-11-17 00:50:00|25625.4|25595.4|25629.3|25599.3|25629.3|25599.3|25625.4|25595.4|0
1637110500000|2021-11-17 00:55:00|25628.6|25598.6|25627.8|25597.8|25631.3|25601.3|25624.7|25594.7|0
1637110800000|2021-11-17 01:00:00|25626.4|25596.4|25625.8|25595.8|25629.8|25599.8|25622.7|25592.7|0
1637111100000|2021-11-17 01:05:00|25625.3|25595.3|25611.8|25581.8|25625.8|25595.8|25611.3|25581.3|0
1637111400000|2021-11-17 01:10:00|25612.4|25582.4|25614.4|25584.4|25614.9|25584.9|25611.8|25581.8|0
1637111700000|2021-11-17 01:15:00|25614.9|25584.9|25566.7|25561.7|25614.9|25601.2|25558.2|25553.2|2429
1637112000000|2021-11-17 01:20:00|25570.2|25565.2|25546.7|25541.7|25590.7|25585.7|25546.7|25541.7|1747
1637112300000|2021-11-17 01:25:00|25546.2|25541.2|25555.7|25550.7|25569.2|25564.2|25543.2|25538.2|1290
1637112600000|2021-11-17 01:30:00|25554.7|25549.7|25561.7|25556.7|25632.7|25627.7|25554.7|25549.7|4867
1637112900000|2021-11-17 01:35:00|25562.2|25557.2|25547.2|25542.2|25581.7|25576.7|25541.7|25536.7|3719
1637113200000|2021-11-17 01:40:00|25545.7|25540.7|25511.2|25506.2|25566.7|25561.7|25499.7|25494.7|4200
1637113500000|2021-11-17 01:45:00|25510.7|25505.7|25568.7|25563.7|25580.2|25575.2|25496.2|25491.2|3083
1637113800000|2021-11-17 01:50:00|25567.7|25562.7|25561.2|25556.2|25609.7|25604.7|25548.7|25543.7|2422
1637114100000|2021-11-17 01:55:00|25561.7|25556.7|25536.7|25531.7|25588.2|25583.2|25532.7|25527.7|1793
1637114400000|2021-11-17 02:00:00|25532.7|25527.7|25516.2|25511.2|25560.2|25555.2|25497.2|25492.2|2090
1637114700000|2021-11-17 02:05:00|25515.7|25510.7|25542.2|25537.2|25551.2|25546.2|25504.2|25499.2|2525
1637115000000|2021-11-17 02:10:00|25541.7|25536.7|25579.2|25574.2|25579.7|25574.7|25533.7|25528.7|1392
1637115300000|2021-11-17 02:15:00|25579.7|25574.7|25589.7|25584.7|25616.7|25611.7|25579.7|25574.7|2056
1637115600000|2021-11-17 02:20:00|25591.2|25586.2|25595.7|25590.7|25609.2|25604.2|25567.7|25562.7|1273
1637115900000|2021-11-17 02:25:00|25597.7|25592.7|25626.2|25621.2|25626.2|25621.2|25591.7|25586.7|1065
1637116200000|2021-11-17 02:30:00|25627.2|25622.2|25617.7|25612.7|25639.7|25634.7|25601.7|25596.7|1381
1637116500000|2021-11-17 02:35:00|25618.2|25613.2|25629.2|25624.2|25643.2|25638.2|25617.7|25612.7|1168
1637116800000|2021-11-17 02:40:00|25629.7|25624.7|25597.7|25592.7|25632.2|25627.2|25587.7|25582.7|1058
1637117100000|2021-11-17 02:45:00|25598.2|25593.2|25629.2|25624.2|25629.7|25624.7|25597.7|25592.7|847
1637117400000|2021-11-17 02:50:00|25629.7|25624.7|25612.2|25607.2|25644.7|25639.7|25611.7|25606.7|1221
1637117700000|2021-11-17 02:55:00|25611.2|25606.2|25621.2|25616.2|25632.2|25627.2|25611.2|25606.2|432
1637118000000|2021-11-17 03:00:00|25621.7|25616.7|25636.7|25631.7|25657.2|25652.2|25612.7|25607.7|1441
1637118300000|2021-11-17 03:05:00|25635.2|25630.2|25619.7|25614.7|25636.7|25631.7|25611.7|25606.7|756
1637118600000|2021-11-17 03:10:00|25619.2|25614.2|25578.7|25573.7|25624.2|25619.2|25559.7|25554.7|1613
1637118900000|2021-11-17 03:15:00|25579.2|25574.2|25559.2|25554.2|25579.7|25574.7|25557.2|25552.2|633
1637119200000|2021-11-17 03:20:00|25559.7|25554.7|25563.7|25558.7|25576.2|25571.2|25549.7|25544.7|721
1637119500000|2021-11-17 03:25:00|25565.7|25560.7|25563.2|25558.2|25573.2|25568.2|25559.2|25554.2|379
1637119800000|2021-11-17 03:30:00|25563.7|25558.7|25579.7|25574.7|25587.2|25582.2|25561.7|25556.7|527
1637120100000|2021-11-17 03:35:00|25580.7|25575.7|25571.7|25566.7|25583.7|25578.7|25568.7|25563.7|247
1637120400000|2021-11-17 03:40:00|25572.2|25567.2|25560.7|25555.7|25574.7|25569.7|25538.7|25533.7|956
1637120700000|2021-11-17 03:45:00|25561.7|25556.7|25561.7|25556.7|25563.7|25558.7|25550.7|25545.7|291
1637121000000|2021-11-17 03:50:00|25562.2|25557.2|25585.2|25580.2|25587.2|25582.2|25562.2|25557.2|426
1637121300000|2021-11-17 03:55:00|25583.7|25578.7|25573.2|25568.2|25590.7|25585.7|25572.7|25567.7|414
1637121600000|2021-11-17 04:00:00|25589.2|25559.2|25589.5|25559.5|25590.6|25560.6|25587|25557|1
1637121900000|2021-11-17 04:05:00|25590.1|25560.1|25586.6|25556.6|25590.1|25560.1|25584.6|25554.6|0
1637122200000|2021-11-17 04:10:00|25586.3|25556.3|25593.2|25563.2|25594.4|25564.4|25585.3|25555.3|0
1637122500000|2021-11-17 04:15:00|25593.7|25563.7|25595.8|25565.8|25595.8|25565.8|25593.2|25563.2|0
1637122800000|2021-11-17 04:20:00|25596.4|25566.4|25593.3|25563.3|25596.4|25566.4|25593.1|25563.1|0
1637123100000|2021-11-17 04:25:00|25587.5|25557.5|25589.5|25559.5|25589.5|25559.5|25587.5|25557.5|0
1637123400000|2021-11-17 04:30:00|25589.6|25559.6|25586.7|25556.7|25589.6|25559.6|25586.7|25556.7|0
1637123700000|2021-11-17 04:35:00|25585.2|25555.2|25588.4|25558.4|25588.7|25558.7|25585.2|25555.2|0
1637124000000|2021-11-17 04:40:00|25589.9|25559.9|25591.9|25561.9|25592.4|25562.4|25589.9|25559.9|0
1637124300000|2021-11-17 04:45:00|25590.4|25560.4|25592.4|25562.4|25592.9|25562.9|25590.4|25560.4|0
1637124600000|2021-11-17 04:50:00|25594|25564|25596|25566|25596|25566|25594|25564|0
1637124900000|2021-11-17 04:55:00|25596.5|25566.5|25595.5|25565.5|25596.5|25566.5|25594.9|25564.9|0
1637125200000|2021-11-17 05:00:00|25585.7|25580.7|25611.7|25606.7|25638.2|25633.2|25585.2|25580.2|1623
1637125500000|2021-11-17 05:05:00|25612.2|25607.2|25624.7|25619.7|25624.7|25619.7|25602.7|25597.7|531
1637125800000|2021-11-17 05:10:00|25625.2|25620.2|25616.2|25611.2|25628.7|25623.7|25610.2|25605.2|309
1637126100000|2021-11-17 05:15:00|25616.7|25611.7|25607.7|25602.7|25628.2|25623.2|25604.7|25599.7|397
1637126400000|2021-11-17 05:20:00|25608.2|25603.2|25604.2|25599.2|25613.7|25608.7|25599.7|25594.7|396
1637126700000|2021-11-17 05:25:00|25603.7|25598.7|25587.7|25582.7|25606.7|25601.7|25586.7|25581.7|493
1637127000000|2021-11-17 05:30:00|25588.2|25583.2|25580.7|25575.7|25598.7|25593.7|25573.2|25568.2|421
1637127300000|2021-11-17 05:35:00|25581.2|25576.2|25568.2|25563.2|25591.7|25586.7|25562.7|25557.7|513
1637127600000|2021-11-17 05:40:00|25567.7|25562.7|25560.7|25555.7|25580.7|25575.7|25556.2|25551.2|524
1637127900000|2021-11-17 05:45:00|25560.2|25555.2|25539.7|25534.7|25560.2|25555.2|25537.2|25532.2|872
1637128200000|2021-11-17 05:50:00|25540.2|25535.2|25547.2|25542.2|25556.7|25551.7|25533.7|25528.7|631
1637128500000|2021-11-17 05:55:00|25546.7|25541.7|25551.2|25546.2|25566.7|25561.7|25539.7|25534.7|571
1637128800000|2021-11-17 06:00:00|25551.7|25546.7|25547.7|25542.7|25556.2|25551.2|25542.2|25537.2|416
1637129100000|2021-11-17 06:05:00|25546.2|25541.2|25563.7|25558.7|25566.7|25561.7|25542.7|25537.7|538
1637129400000|2021-11-17 06:10:00|25563.2|25558.2|25569.7|25564.7|25574.2|25569.2|25556.7|25551.7|745
1637129700000|2021-11-17 06:15:00|25570.2|25565.2|25580.7|25575.7|25586.2|25581.2|25556.2|25551.2|597
1637130000000|2021-11-17 06:20:00|25579.7|25574.7|25601.7|25596.7|25603.7|25598.7|25572.7|25567.7|576
1637130300000|2021-11-17 06:25:00|25601.2|25596.2|25595.2|25590.2|25603.2|25598.2|25589.7|25584.7|292
1637130600000|2021-11-17 06:30:00|25594.7|25589.7|25596.2|25591.2|25604.2|25599.2|25590.2|25585.2|506
1637130900000|2021-11-17 06:35:00|25596.7|25591.7|25599.7|25594.7|25604.2|25599.2|25595.2|25590.2|309
1637131200000|2021-11-17 06:40:00|25600.2|25595.2|25591.7|25586.7|25605.2|25600.2|25575.2|25570.2|650
1637131500000|2021-11-17 06:45:00|25592.2|25587.2|25596.7|25591.7|25603.2|25598.2|25590.7|25585.7|270
1637131800000|2021-11-17 06:50:00|25597.2|25592.2|25605.7|25600.7|25614.2|25609.2|25594.2|25589.2|432
1637132100000|2021-11-17 06:55:00|25606.2|25601.2|25602.7|25597.7|25614.7|25609.7|25601.7|25596.7|252
1637132400000|2021-11-17 07:00:00|25603.2|25598.2|25609.2|25604.2|25610.7|25605.7|25595.2|25590.2|347
1637132700000|2021-11-17 07:05:00|25610.2|25605.2|25590.7|25585.7|25618.7|25613.7|25587.2|25582.2|599
1637133000000|2021-11-17 07:10:00|25591.2|25586.2|25565.7|25560.7|25595.2|25590.2|25561.2|25556.2|802
1637133300000|2021-11-17 07:15:00|25565.2|25560.2|25570.2|25565.2|25574.7|25569.7|25563.2|25558.2|394
1637133600000|2021-11-17 07:20:00|25571.7|25566.7|25583.2|25578.2|25584.7|25579.7|25570.7|25565.7|361
1637133900000|2021-11-17 07:25:00|25584.2|25579.2|25578.7|25573.7|25590.2|25585.2|25572.7|25567.7|492
1637134200000|2021-11-17 07:30:00|25578.2|25573.2|25574.7|25569.7|25580.2|25575.2|25571.2|25566.2|494
1637134500000|2021-11-17 07:35:00|25575.2|25570.2|25577.7|25572.7|25579.7|25574.7|25567.2|25562.2|293
1637134800000|2021-11-17 07:40:00|25577.2|25572.2|25575.7|25570.7|25577.2|25572.2|25566.2|25561.2|321
1637135100000|2021-11-17 07:45:00|25576.2|25571.2|25579.2|25574.2|25579.2|25574.2|25571.2|25566.2|517
1637135400000|2021-11-17 07:50:00|25578.7|25573.7|25599.2|25594.2|25604.2|25599.2|25576.2|25571.2|1014
1637135700000|2021-11-17 07:55:00|25600.2|25595.2|25604.7|25599.7|25607.2|25602.2|25597.2|25592.2|809
1637136000000|2021-11-17 08:00:00|25605.7|25600.7|25615.7|25610.7|25624.7|25619.7|25589.2|25584.2|1137
1637136300000|2021-11-17 08:05:00|25615.2|25610.2|25643.7|25638.7|25643.7|25638.7|25612.2|25607.2|1373
1637136600000|2021-11-17 08:10:00|25641.7|25636.7|25652.7|25647.7|25664.2|25659.2|25635.7|25630.7|948
1637136900000|2021-11-17 08:15:00|25652.2|25647.2|25661.2|25656.2|25664.2|25659.2|25651.2|25646.2|775
1637137200000|2021-11-17 08:20:00|25661.7|25656.7|25650.7|25645.7|25665.2|25660.2|25648.2|25643.2|401
1637137500000|2021-11-17 08:25:00|25651.2|25646.2|25652.7|25647.7|25659.7|25654.7|25647.7|25642.7|554
1637137800000|2021-11-17 08:30:00|25663.2|25633.2|25665.6|25635.6|25668.7|25638.7|25660.7|25630.7|0
1637138100000|2021-11-17 08:35:00|25667|25637|25663.8|25633.8|25671.3|25641.3|25661.8|25631.8|0
1637138400000|2021-11-17 08:40:00|25663.5|25633.5|25668.5|25638.5|25669|25639|25662.5|25632.5|0
1637138700000|2021-11-17 08:45:00|25669.2|25639.2|25660.7|25630.7|25673|25643|25659.8|25629.8|0
1637139000000|2021-11-17 08:50:00|25660.4|25630.4|25660.7|25630.7|25662.7|25632.7|25657|25627|0
1637139300000|2021-11-17 08:55:00|25660.8|25630.8|25661.9|25631.9|25662.8|25632.8|25659|25629|0
1637139600000|2021-11-17 09:00:00|25661.6|25631.6|25658.2|25628.2|25663.1|25633.1|25655|25625|0
1637139900000|2021-11-17 09:05:00|25658.9|25628.9|25646|25616|25660.5|25630.5|25646|25616|0
1637140200000|2021-11-17 09:10:00|25646.5|25616.5|25640.8|25610.8|25648.2|25618.2|25637.7|25607.7|0
1637140500000|2021-11-17 09:15:00|25640.3|25610.3|25614.2|25606.2|25647.2|25639.2|25612.7|25604.7|404
1637140800000|2021-11-17 09:20:00|25614.7|25606.7|25607.2|25599.2|25617.7|25609.7|25605.2|25597.2|262
1637141100000|2021-11-17 09:25:00|25606.7|25598.7|25594.7|25586.7|25606.7|25598.7|25593.7|25585.7|219
1637141400000|2021-11-17 09:30:00|25594.2|25586.2|25598.2|25590.2|25599.2|25591.2|25591.7|25583.7|94
1637141700000|2021-11-17 09:35:00|25598.7|25590.7|25590.2|25582.2|25602.2|25594.2|25581.7|25573.7|203
1637142000000|2021-11-17 09:40:00|25589.7|25581.7|25598.2|25590.2|25600.7|25592.7|25589.7|25581.7|74
1637142300000|2021-11-17 09:45:00|25598.7|25590.7|25601.7|25593.7|25605.7|25597.7|25598.7|25590.7|59
1637142600000|2021-11-17 09:50:00|25602.2|25594.2|25605.7|25597.7|25609.2|25601.2|25599.7|25591.7|37
1637142900000|2021-11-17 09:55:00|25606.2|25598.2|25584.7|25576.7|25609.7|25601.7|25583.7|25575.7|162
1637143200000|2021-11-17 10:00:00|25584.2|25576.2|25592.7|25584.7|25598.7|25590.7|25583.7|25575.7|45
1637143500000|2021-11-17 10:05:00|25592.2|25584.2|25578.2|25570.2|25592.7|25584.7|25577.7|25569.7|84
1637143800000|2021-11-17 10:10:00|25577.7|25569.7|25570.7|25562.7|25578.2|25570.2|25568.7|25560.7|147
1637144100000|2021-11-17 10:15:00|25570.2|25562.2|25571.2|25563.2|25571.7|25563.7|25564.7|25556.7|107
1637144400000|2021-11-17 10:20:00|25570.7|25562.7|25575.7|25567.7|25577.7|25569.7|25569.7|25561.7|140
1637144700000|2021-11-17 10:25:00|25575.2|25567.2|25571.7|25563.7|25577.2|25569.2|25570.7|25562.7|117
1637145000000|2021-11-17 10:30:00|25572.2|25564.2|25568.7|25560.7|25572.7|25564.7|25563.2|25555.2|92
1637145300000|2021-11-17 10:35:00|25569.2|25561.2|25566.2|25558.2|25570.7|25562.7|25564.7|25556.7|53
1637145600000|2021-11-17 10:40:00|25565.7|25557.7|25564.7|25556.7|25566.7|25558.7|25564.2|25556.2|24
1637145900000|2021-11-17 10:45:00|25565.7|25557.7|25565.2|25557.2|25567.7|25559.7|25564.2|25556.2|39
1637146200000|2021-11-17 10:50:00|25565.7|25557.7|25564.2|25556.2|25568.2|25560.2|25563.7|25555.7|46
1637146500000|2021-11-17 10:55:00|25563.2|25555.2|25560.2|25552.2|25563.2|25555.2|25557.2|25549.2|99
1637146800000|2021-11-17 11:00:00|25561.2|25553.2|25558.7|25550.7|25561.2|25553.2|25556.2|25548.2|45
1637147100000|2021-11-17 11:05:00|25558.2|25550.2|25572.2|25564.2|25575.7|25567.7|25558.2|25550.2|115
1637147400000|2021-11-17 11:10:00|25577.2|25569.2|25584.2|25576.2|25584.2|25576.2|25577.2|25569.2|90
1637147700000|2021-11-17 11:15:00|25583.2|25575.2|25586.2|25578.2|25590.7|25582.7|25582.7|25574.7|75
1637148000000|2021-11-17 11:20:00|25585.7|25577.7|25585.7|25577.7|25590.2|25582.2|25584.2|25576.2|22
1637148300000|2021-11-17 11:25:00|25585.2|25577.2|25587.2|25579.2|25590.7|25582.7|25585.2|25577.2|24
1637148600000|2021-11-17 11:30:00|25587.7|25579.7|25588.7|25580.7|25593.7|25585.7|25587.7|25579.7|39
1637148900000|2021-11-17 11:35:00|25588.2|25580.2|25590.2|25582.2|25598.7|25590.7|25587.7|25579.7|82
1637149200000|2021-11-17 11:40:00|25589.7|25581.7|25590.2|25582.2|25594.7|25586.7|25587.7|25579.7|46
1637149500000|2021-11-17 11:45:00|25589.7|25581.7|25589.2|25581.2|25595.2|25587.2|25589.2|25581.2|32
1637149800000|2021-11-17 11:50:00|25589.7|25581.7|25594.2|25586.2|25594.2|25586.2|25589.2|25581.2|25
1637150100000|2021-11-17 11:55:00|25594.7|25586.7|25600.7|25592.7|25601.2|25593.2|25594.2|25586.2|36
1637150400000|2021-11-17 12:00:00|25602.2|25594.2|25611.7|25603.7|25613.7|25605.7|25601.7|25593.7|133
1637150700000|2021-11-17 12:05:00|25612.2|25604.2|25613.2|25605.2|25619.2|25611.2|25608.7|25600.7|96
1637151000000|2021-11-17 12:10:00|25613.7|25605.7|25611.2|25603.2|25619.7|25611.7|25610.2|25602.2|100
1637151300000|2021-11-17 12:15:00|25610.2|25602.2|25624.2|25616.2|25625.7|25617.7|25610.2|25602.2|75
1637151600000|2021-11-17 12:20:00|25623.7|25615.7|25616.2|25608.2|25627.2|25619.2|25616.2|25608.2|54
1637151900000|2021-11-17 12:25:00|25616.7|25608.7|25620.7|25612.7|25622.2|25614.2|25612.7|25604.7|33
1637152200000|2021-11-17 12:30:00|25621.7|25613.7|25617.2|25609.2|25623.7|25615.7|25617.2|25609.2|22
1637152500000|2021-11-17 12:35:00|25616.7|25608.7|25620.2|25612.2|25623.7|25615.7|25616.7|25608.7|29
1637152800000|2021-11-17 12:40:00|25619.2|25611.2|25626.2|25618.2|25626.2|25618.2|25614.7|25606.7|50
1637153100000|2021-11-17 12:45:00|25625.7|25617.7|25617.7|25609.7|25625.7|25617.7|25615.7|25607.7|24
1637153400000|2021-11-17 12:50:00|25617.2|25609.2|25618.7|25610.7|25625.7|25617.7|25614.7|25606.7|56
1637153700000|2021-11-17 12:55:00|25619.2|25611.2|25628.7|25620.7|25632.2|25624.2|25617.7|25609.7|88
1637154000000|2021-11-17 13:00:00|25632.2|25624.2|25620.2|25612.2|25634.2|25626.2|25620.2|25612.2|90
1637154300000|2021-11-17 13:05:00|25619.7|25611.7|25623.7|25615.7|25629.7|25621.7|25613.2|25605.2|91
1637154600000|2021-11-17 13:10:00|25623.2|25615.2|25618.7|25610.7|25626.7|25618.7|25615.7|25607.7|120
1637154900000|2021-11-17 13:15:00|25618.2|25610.2|25621.7|25613.7|25623.7|25615.7|25615.2|25607.2|68
1637155200000|2021-11-17 13:20:00|25622.2|25614.2|25616.7|25608.7|25623.7|25615.7|25615.2|25607.2|90
1637155500000|2021-11-17 13:25:00|25617.2|25609.2|25631.7|25623.7|25632.7|25624.7|25617.2|25609.2|115
1637155800000|2021-11-17 13:30:00|25632.2|25624.2|25634.7|25626.7|25637.7|25629.7|25631.2|25623.2|97
1637156100000|2021-11-17 13:35:00|25635.2|25627.2|25628.2|25620.2|25636.7|25628.7|25623.2|25615.2|33
1637156400000|2021-11-17 13:40:00|25628.7|25620.7|25624.2|25616.2|25631.2|25623.2|25621.7|25613.7|31
1637156700000|2021-11-17 13:45:00|25624.7|25616.7|25624.2|25616.2|25633.7|25625.7|25620.7|25612.7|41
1637157000000|2021-11-17 13:50:00|25623.7|25615.7|25621.7|25613.7|25624.7|25616.7|25619.2|25611.2|54
1637157300000|2021-11-17 13:55:00|25622.2|25614.2|25630.2|25622.2|25634.2|25626.2|25622.2|25614.2|86
1637157600000|2021-11-17 14:00:00|25630.7|25622.7|25632.7|25624.7|25639.2|25631.2|25629.7|25621.7|128
1637157900000|2021-11-17 14:05:00|25632.2|25624.2|25628.7|25620.7|25635.2|25627.2|25627.2|25619.2|72
1637158200000|2021-11-17 14:10:00|25628.2|25620.2|25626.2|25618.2|25628.2|25620.2|25620.2|25612.2|78
1637158500000|2021-11-17 14:15:00|25625.7|25617.7|25623.7|25615.7|25628.2|25620.2|25622.2|25614.2|50
1637158800000|2021-11-17 14:20:00|25624.2|25616.2|25631.2|25623.2|25632.2|25624.2|25621.7|25613.7|69
1637159100000|2021-11-17 14:25:00|25631.7|25623.7|25637.7|25629.7|25637.7|25629.7|25627.7|25619.7|97
1637159400000|2021-11-17 14:30:00|25640.7|25632.7|25587.7|25579.7|25641.7|25633.7|25574.7|25566.7|792
1637159700000|2021-11-17 14:35:00|25588.2|25580.2|25559.2|25551.2|25599.2|25591.2|25555.2|25547.2|653
1637160000000|2021-11-17 14:40:00|25559.7|25551.7|25558.2|25550.2|25564.7|25556.7|25545.7|25537.7|501
1637160300000|2021-11-17 14:45:00|25558.7|25550.7|25553.7|25545.7|25574.2|25566.2|25551.2|25543.2|286
1637160600000|2021-11-17 14:50:00|25552.7|25544.7|25518.7|25510.7|25562.7|25554.7|25518.7|25510.7|548
1637160900000|2021-11-17 14:55:00|25519.2|25511.2|25520.2|25512.2|25525.2|25517.2|25510.2|25502.2|464
1637161200000|2021-11-17 15:00:00|25518.2|25510.2|25536.2|25528.2|25536.7|25528.7|25516.7|25508.7|337
1637161500000|2021-11-17 15:05:00|25535.7|25527.7|25523.2|25515.2|25537.2|25529.2|25515.2|25507.2|202
1637161800000|2021-11-17 15:10:00|25523.7|25515.7|25508.2|25500.2|25525.2|25517.2|25503.7|25495.7|277
1637162100000|2021-11-17 15:15:00|25507.7|25499.7|25499.7|25491.7|25509.7|25501.7|25493.7|25485.7|323
1637162400000|2021-11-17 15:20:00|25500.2|25492.2|25495.2|25487.2|25500.2|25492.2|25488.7|25480.7|221
1637162700000|2021-11-17 15:25:00|25495.7|25487.7|25498.2|25490.2|25519.2|25511.2|25495.7|25487.7|280
1637163000000|2021-11-17 15:30:00|25498.7|25490.7|25507.7|25499.7|25519.7|25511.7|25494.2|25486.2|250
1637163300000|2021-11-17 15:35:00|25508.2|25500.2|25510.7|25502.7|25512.7|25504.7|25497.2|25489.2|169
1637163600000|2021-11-17 15:40:00|25511.2|25503.2|25495.2|25487.2|25517.2|25509.2|25490.7|25482.7|199
1637163900000|2021-11-17 15:45:00|25495.7|25487.7|25499.2|25491.2|25502.2|25494.2|25488.2|25480.2|131
1637164200000|2021-11-17 15:50:00|25499.7|25491.7|25500.7|25492.7|25508.2|25500.2|25494.2|25486.2|114
1637164500000|2021-11-17 15:55:00|25501.2|25493.2|25497.2|25489.2|25505.7|25497.7|25489.7|25481.7|130
1637164800000|2021-11-17 16:00:00|25495.7|25487.7|25496.2|25488.2|25503.7|25495.7|25494.2|25486.2|113
1637165100000|2021-11-17 16:05:00|25496.7|25488.7|25503.7|25495.7|25505.2|25497.2|25490.7|25482.7|78
1637165400000|2021-11-17 16:10:00|25505.2|25497.2|25503.2|25495.2|25506.7|25498.7|25498.7|25490.7|135
1637165700000|2021-11-17 16:15:00|25504.2|25496.2|25496.2|25488.2|25504.7|25496.7|25495.7|25487.7|48
1637166000000|2021-11-17 16:20:00|25497.2|25489.2|25478.2|25470.2|25498.7|25490.7|25472.2|25464.2|284
1637166300000|2021-11-17 16:25:00|25478.7|25470.7|25485.7|25477.7|25492.2|25484.2|25476.7|25468.7|144
1637166600000|2021-11-17 16:30:00|25485.2|25477.2|25494.2|25486.2|25499.7|25491.7|25482.7|25474.7|69
1637166900000|2021-11-17 16:35:00|25495.2|25487.2|25507.2|25499.2|25508.7|25500.7|25495.2|25487.2|84
1637167200000|2021-11-17 16:40:00|25505.7|25497.7|25503.2|25495.2|25513.7|25505.7|25502.2|25494.2|79
1637167500000|2021-11-17 16:45:00|25502.7|25494.7|25501.2|25493.2|25514.7|25506.7|25501.2|25493.2|98
1637167800000|2021-11-17 16:50:00|25501.7|25493.7|25506.2|25498.2|25512.2|25504.2|25500.2|25492.2|43
1637168100000|2021-11-17 16:55:00|25505.2|25497.2|25510.2|25502.2|25515.2|25507.2|25502.7|25494.7|49
1637168400000|2021-11-17 17:00:00|25512.2|25504.2|25506.2|25498.2|25517.2|25509.2|25500.7|25492.7|139
1637168700000|2021-11-17 17:05:00|25505.7|25497.7|25489.7|25481.7|25506.2|25498.2|25487.2|25479.2|106
1637169000000|2021-11-17 17:10:00|25490.2|25482.2|25466.2|25458.2|25491.2|25483.2|25465.7|25457.7|191
1637169300000|2021-11-17 17:15:00|25465.7|25457.7|25459.2|25451.2|25478.2|25470.2|25459.2|25451.2|129
1637169600000|2021-11-17 17:20:00|25459.7|25451.7|25439.2|25431.2|25460.2|25452.2|25439.2|25431.2|177
1637169900000|2021-11-17 17:25:00|25438.7|25430.7|25408.7|25400.7|25442.7|25434.7|25408.2|25400.2|449
1637170200000|2021-11-17 17:30:00|25408.2|25400.2|25425.2|25417.2|25425.2|25417.2|25398.2|25390.2|275
1637170500000|2021-11-17 17:35:00|25425.7|25417.7|25435.7|25427.7|25435.7|25427.7|25419.2|25411.2|162
1637170800000|2021-11-17 17:40:00|25435.2|25427.2|25423.2|25415.2|25438.7|25430.7|25417.2|25409.2|93
1637171100000|2021-11-17 17:45:00|25422.7|25414.7|25413.2|25405.2|25423.7|25415.7|25409.2|25401.2|64
1637171400000|2021-11-17 17:50:00|25412.7|25404.7|25406.2|25398.2|25416.7|25408.7|25402.2|25394.2|85
1637171700000|2021-11-17 17:55:00|25405.7|25397.7|25401.7|25393.7|25406.7|25398.7|25397.7|25389.7|58
1637172000000|2021-11-17 18:00:00|25402.2|25394.2|25399.7|25391.7|25404.2|25396.2|25393.7|25385.7|124
1637172300000|2021-11-17 18:05:00|25401.2|25393.2|25395.7|25387.7|25406.2|25398.2|25394.7|25386.7|99
1637172600000|2021-11-17 18:10:00|25397.2|25389.2|25396.7|25388.7|25398.7|25390.7|25384.2|25376.2|145
1637172900000|2021-11-17 18:15:00|25396.2|25388.2|25394.2|25386.2|25399.2|25391.2|25387.2|25379.2|88
1637173200000|2021-11-17 18:20:00|25393.7|25385.7|25403.2|25395.2|25405.2|25397.2|25391.7|25383.7|43
1637173500000|2021-11-17 18:25:00|25402.7|25394.7|25411.2|25403.2|25412.7|25404.7|25402.2|25394.2|43
1637173800000|2021-11-17 18:30:00|25410.7|25402.7|25410.2|25402.2|25414.2|25406.2|25399.2|25391.2|72
1637174100000|2021-11-17 18:35:00|25409.7|25401.7|25409.7|25401.7|25414.7|25406.7|25403.2|25395.2|46
1637174400000|2021-11-17 18:40:00|25410.2|25402.2|25413.7|25405.7|25413.7|25405.7|25403.2|25395.2|58
1637174700000|2021-11-17 18:45:00|25412.2|25404.2|25400.7|25392.7|25412.7|25404.7|25400.7|25392.7|97
1637175000000|2021-11-17 18:50:00|25400.2|25392.2|25400.7|25392.7|25406.7|25398.7|25399.7|25391.7|71
1637175300000|2021-11-17 18:55:00|25401.7|25393.7|25420.7|25390.7|25420.7|25404.7|25397.7|25389.7|196
1637175600000|2021-11-17 19:00:00|25420.8|25390.8|25420.7|25390.7|25424.7|25394.7|25413.4|25383.4|0
1637175900000|2021-11-17 19:05:00|25420.5|25390.5|25415|25385|25420.9|25390.9|25414.8|25384.8|0
1637176200000|2021-11-17 19:10:00|25415.3|25385.3|25417.3|25387.3|25419|25389|25410|25380|0
1637176500000|2021-11-17 19:15:00|25415.5|25385.5|25407.7|25377.7|25420.2|25390.2|25403.2|25373.2|0
1637176800000|2021-11-17 19:20:00|25407.5|25377.5|25402.9|25372.9|25407.5|25377.5|25402.7|25372.7|0
1637177100000|2021-11-17 19:25:00|25402.8|25372.8|25414.3|25384.3|25415.1|25385.1|25401.1|25371.1|0
1637177400000|2021-11-17 19:30:00|25414.1|25384.1|25413.1|25383.1|25421.7|25391.7|25411.2|25381.2|0
1637177700000|2021-11-17 19:35:00|25413|25383|25412.9|25382.9|25423.2|25393.2|25412.7|25382.7|0
1637178000000|2021-11-17 19:40:00|25413.2|25383.2|25418.3|25388.3|25419.5|25389.5|25411.1|25381.1|0
1637178300000|2021-11-17 19:45:00|25418.1|25388.1|25417.7|25387.7|25419.5|25389.5|25415.8|25385.8|0
1637178600000|2021-11-17 19:50:00|25417.6|25387.6|25411.9|25381.9|25418.7|25388.7|25409|25379|0
1637178900000|2021-11-17 19:55:00|25412.1|25382.1|25423.2|25393.2|25424|25394|25411.1|25381.1|0
1637179200000|2021-11-17 20:00:00|25423.5|25393.5|25410.7|25380.7|25424.5|25394.5|25410.7|25380.7|0
1637179500000|2021-11-17 20:05:00|25410.4|25380.4|25412.2|25382.2|25416.6|25386.6|25403.6|25373.6|0
1637179800000|2021-11-17 20:10:00|25412.1|25382.1|25419.5|25389.5|25419.5|25389.5|25411.2|25381.2|0
1637180100000|2021-11-17 20:15:00|25419.8|25389.8|25430.1|25400.1|25438|25408|25419.8|25389.8|0
1637180400000|2021-11-17 20:20:00|25430.2|25400.2|25432.4|25402.4|25434.1|25404.1|25428.9|25398.9|0
1637180700000|2021-11-17 20:25:00|25433|25403|25425.3|25395.3|25433.7|25403.7|25424.7|25394.7|0
1637181000000|2021-11-17 20:30:00|25425.4|25395.4|25432.6|25402.6|25434.9|25404.9|25421.9|25391.9|0
1637181300000|2021-11-17 20:35:00|25432.8|25402.8|25433.8|25403.8|25436.1|25406.1|25424.1|25394.1|0
1637181600000|2021-11-17 20:40:00|25433.6|25403.6|25441.1|25411.1|25441.8|25411.8|25427.2|25397.2|0
1637181900000|2021-11-17 20:45:00|25437.2|25407.2|25430.8|25400.8|25447.2|25417.2|25430.8|25400.8|0
1637182200000|2021-11-17 20:50:00|25430.6|25400.6|25439.9|25409.9|25446.4|25416.4|25429.9|25399.9|0
1637182500000|2021-11-17 20:55:00|25440.1|25410.1|25432.8|25402.8|25440.4|25410.4|25422.2|25392.2|0
1637182800000|2021-11-17 21:00:00|25431.7|25401.7|25425.2|25395.2|25433.9|25403.9|25423.1|25393.1|0
1637183100000|2021-11-17 21:05:00|25426.3|25396.3|25414|25384|25427.4|25397.4|25414|25384|0
1637183400000|2021-11-17 21:10:00|25415.1|25385.1|25425.9|25395.9|25429.2|25399.2|25415.1|25385.1|0
1637183700000|2021-11-17 21:15:00|25427|25397|25424.8|25394.8|25427|25397|25420.4|25390.4|0
1637184000000|2021-11-17 21:20:00|25425.9|25395.9|25423.3|25393.3|25429.1|25399.1|25422.6|25392.6|0
1637184300000|2021-11-17 21:25:00|25424.4|25394.4|25424.3|25394.3|25425.5|25395.5|25422.2|25392.2|0
1637184600000|2021-11-17 21:30:00|25423.2|25393.2|25423.2|25393.2|25424.9|25394.9|25423.2|25393.2|0
1637184900000|2021-11-17 21:35:00|25424.3|25394.3|25426.7|25396.7|25427.2|25397.2|25423.5|25393.5|0
1637185200000|2021-11-17 21:40:00|25427.2|25397.2|25425.8|25395.8|25427.8|25397.8|25424.8|25394.8|0
1637185500000|2021-11-17 21:45:00|25426.4|25396.4|25427.5|25397.5|25427.5|25397.5|25425.8|25395.8|0
1637185800000|2021-11-17 21:50:00|25426.4|25396.4|25425.3|25395.3|25426.4|25396.4|25425.3|25395.3|0
1637186100000|2021-11-17 21:55:00|25426.4|25396.4|25426.4|25396.4|25427|25397|25425.3|25395.3|0
1637186400000|2021-11-17 22:00:00|25426.3|25396.3|25426.6|25396.6|25426.6|25396.6|25426.3|25396.3|0
1637186700000|2021-11-17 22:05:00|25426.9|25396.9|25426.6|25396.6|25426.9|25396.9|25425.5|25395.5|0
1637187000000|2021-11-17 22:10:00|25426|25396|25426.7|25396.7|25427.9|25397.9|25426|25396|0
1637187300000|2021-11-17 22:15:00|25427.3|25397.3|25426.9|25396.9|25428.4|25398.4|25426.9|25396.9|0
1637187600000|2021-11-17 22:20:00|25426.7|25396.7|25426.6|25396.6|25426.9|25396.9|25426.4|25396.4|0
1637187900000|2021-11-17 22:25:00|25426.4|25396.4|25426.7|25396.7|25426.7|25396.7|25425.5|25395.5|0
1637188200000|2021-11-17 22:30:00|25426.9|25396.9|25432.3|25402.3|25432.6|25402.6|25426.9|25396.9|0
1637188500000|2021-11-17 22:35:00|25432.1|25402.1|25432.1|25402.1|25432.1|25402.1|25432.1|25402.1|0
1637188800000|2021-11-17 22:40:00|25433|25403|25433.3|25403.3|25433.3|25403.3|25433|25403|0
1637189100000|2021-11-17 22:45:00|25433.5|25403.5|25432.7|25402.7|25433.5|25403.5|25431.9|25401.9|0
1637189400000|2021-11-17 22:50:00|25431.8|25401.8|25432.1|25402.1|25432.8|25402.8|25431.6|25401.6|0
1637189700000|2021-11-17 22:55:00|25431.2|25401.2|25431|25401|25431.8|25401.8|25431|25401|0
1637190000000|2021-11-17 23:00:00|25431.3|25401.3|25440|25410|25440.5|25410.5|25431.3|25401.3|0
1637190300000|2021-11-17 23:05:00|25440.5|25410.5|25435.6|25405.6|25440.5|25410.5|25435.6|25405.6|0
1637190600000|2021-11-17 23:10:00|25437.2|25407.2|25430.5|25400.5|25437.2|25407.2|25430.5|25400.5|0
1637190900000|2021-11-17 23:15:00|25431|25401|25434.8|25404.8|25434.8|25404.8|25430.5|25400.5|0
1637191200000|2021-11-17 23:20:00|25435.9|25405.9|25433.7|25403.7|25437|25407|25432.7|25402.7|0
1637191500000|2021-11-17 23:25:00|25432.7|25402.7|25439.9|25409.9|25441|25411|25432.3|25402.3|0
1637191800000|2021-11-17 23:30:00|25440.4|25410.4|25441|25411|25442.1|25412.1|25435.6|25405.6|0
1637192100000|2021-11-17 23:35:00|25442.1|25412.1|25443.2|25413.2|25443.2|25413.2|25441|25411|0
1637192400000|2021-11-17 23:40:00|25442.6|25412.6|25444.7|25414.7|25444.7|25414.7|25439.3|25409.3|0
1637192700000|2021-11-17 23:45:00|25443.6|25413.6|25440.1|25410.1|25444.7|25414.7|25440.1|25410.1|0
1637193000000|2021-11-17 23:50:00|25441.2|25411.2|25442|25412|25443.4|25413.4|25441.2|25411.2|0
1637193300000|2021-11-17 23:55:00|25442.1|25412.1|25444.5|25414.5|25445|25415|25440.4|25410.4|0
1637193600000|2021-11-18 00:00:00|25443.4|25413.4|25446.9|25416.9|25447.9|25417.9|25440.1|25410.1|0
1637193900000|2021-11-18 00:05:00|25445.8|25415.8|25446.2|25416.2|25449|25419|25445.2|25415.2|0
1637194200000|2021-11-18 00:10:00|25445.7|25415.7|25440|25410|25447.5|25417.5|25439|25409|0
1637194500000|2021-11-18 00:15:00|25440.6|25410.6|25444.8|25414.8|25446.5|25416.5|25439|25409|0
1637194800000|2021-11-18 00:20:00|25444.5|25414.5|25448.2|25418.2|25450.8|25420.8|25442.8|25412.8|0
1637195100000|2021-11-18 00:25:00|25449.6|25419.6|25448.4|25418.4|25449.6|25419.6|25445.5|25415.5|0
1637195400000|2021-11-18 00:30:00|25448.1|25418.1|25446.6|25416.6|25450|25420|25443.5|25413.5|0
1637195700000|2021-11-18 00:35:00|25445.1|25415.1|25452.6|25422.6|25452.6|25422.6|25444.5|25414.5|0
1637196000000|2021-11-18 00:40:00|25452.1|25422.1|25446.5|25416.5|25452.6|25422.6|25445.2|25415.2|0
1637196300000|2021-11-18 00:45:00|25447.2|25417.2|25452.3|25422.3|25456.8|25426.8|25447.2|25417.2|0
1637196600000|2021-11-18 00:50:00|25452.8|25422.8|25452.6|25422.6|25453.7|25423.7|25448.8|25418.8|0
1637196900000|2021-11-18 00:55:00|25452.9|25422.9|25450.1|25420.1|25453.7|25423.7|25450.1|25420.1|0
1637197200000|2021-11-18 01:00:00|25450.6|25420.6|25447.2|25417.2|25453.2|25423.2|25447.2|25417.2|0
1637197500000|2021-11-18 01:05:00|25447.5|25417.5|25424.2|25394.2|25449.7|25419.7|25424.2|25394.2|0
1637197800000|2021-11-18 01:10:00|25434.2|25404.2|25416.1|25386.1|25440.1|25410.1|25416.1|25386.1|0
1637198100000|2021-11-18 01:15:00|25414.1|25384.1|25363.7|25358.7|25414.1|25384.1|25322.2|25317.2|2908
1637198400000|2021-11-18 01:20:00|25363.2|25358.2|25359.7|25354.7|25389.7|25384.7|25358.2|25353.2|1409
1637198700000|2021-11-18 01:25:00|25361.7|25356.7|25369.1|25364.1|25388.2|25383.2|25355.6|25350.6|1090
1637199000000|2021-11-18 01:30:00|25369.6|25364.6|25367.1|25362.1|25373.6|25368.6|25303.6|25298.6|4796
1637199300000|2021-11-18 01:35:00|25366.1|25361.1|25345.6|25340.6|25391.6|25386.6|25322.1|25317.1|3222
1637199600000|2021-11-18 01:40:00|25347.1|25342.1|25275.1|25270.1|25347.6|25342.6|25274.1|25269.1|4243
1637199900000|2021-11-18 01:45:00|25273.6|25268.6|25325.6|25320.6|25329.6|25324.6|25260.1|25255.1|3419
1637200200000|2021-11-18 01:50:00|25325.1|25320.1|25308.6|25303.6|25337.1|25332.1|25279.1|25274.1|2521
1637200500000|2021-11-18 01:55:00|25308.1|25303.1|25275.6|25270.6|25325.1|25320.1|25275.6|25270.6|1606
1637200800000|2021-11-18 02:00:00|25275.1|25270.1|25294.6|25289.6|25302.1|25297.1|25270.6|25265.6|2019
1637201100000|2021-11-18 02:05:00|25294.1|25289.1|25236.6|25231.6|25300.1|25295.1|25236.6|25231.6|2071
1637201400000|2021-11-18 02:10:00|25236.1|25231.1|25242.1|25237.1|25245.6|25240.6|25208.6|25203.6|3913
1637201700000|2021-11-18 02:15:00|25241.6|25236.6|25255.1|25250.1|25276.6|25271.6|25239.6|25234.6|1842
1637202000000|2021-11-18 02:20:00|25256.1|25251.1|25262.1|25257.1|25286.1|25281.1|25245.6|25240.6|1282
1637202300000|2021-11-18 02:25:00|25262.6|25257.6|25291.6|25286.6|25294.6|25289.6|25251.6|25246.6|1040
1637202600000|2021-11-18 02:30:00|25292.1|25287.1|25292.1|25287.1|25327.1|25322.1|25284.1|25279.1|1949
1637202900000|2021-11-18 02:35:00|25292.6|25287.6|25304.1|25299.1|25314.1|25309.1|25289.6|25284.6|700
1637203200000|2021-11-18 02:40:00|25304.6|25299.6|25275.1|25270.1|25307.1|25302.1|25267.6|25262.6|1092
1637203500000|2021-11-18 02:45:00|25275.6|25270.6|25307.6|25302.6|25310.6|25305.6|25273.1|25268.1|953
1637203800000|2021-11-18 02:50:00|25308.1|25303.1|25287.1|25282.1|25314.6|25309.6|25280.6|25275.6|648
1637204100000|2021-11-18 02:55:00|25287.6|25282.6|25288.1|25283.1|25294.6|25289.6|25271.6|25266.6|509
1637204400000|2021-11-18 03:00:00|25286.1|25281.1|25263.6|25258.6|25287.6|25282.6|25248.6|25243.6|981
1637204700000|2021-11-18 03:05:00|25265.1|25260.1|25280.1|25275.1|25291.6|25286.6|25264.1|25259.1|893
1637205000000|2021-11-18 03:10:00|25279.6|25274.6|25263.1|25258.1|25284.1|25279.1|25256.1|25251.1|743
1637205300000|2021-11-18 03:15:00|25262.6|25257.6|25269.6|25264.6|25284.6|25279.6|25255.6|25250.6|491
1637205600000|2021-11-18 03:20:00|25269.1|25264.1|25294.1|25289.1|25306.1|25301.1|25269.1|25264.1|723
1637205900000|2021-11-18 03:25:00|25295.1|25290.1|25297.6|25292.6|25306.1|25301.1|25287.1|25282.1|460
1637206200000|2021-11-18 03:30:00|25297.1|25292.1|25277.1|25272.1|25307.6|25302.6|25275.6|25270.6|500
1637206500000|2021-11-18 03:35:00|25276.6|25271.6|25285.1|25280.1|25301.6|25296.6|25276.6|25271.6|343
1637206800000|2021-11-18 03:40:00|25285.6|25280.6|25280.6|25275.6|25286.6|25281.6|25273.6|25268.6|313
1637207100000|2021-11-18 03:45:00|25279.1|25274.1|25293.1|25288.1|25295.1|25290.1|25275.6|25270.6|322
1637207400000|2021-11-18 03:50:00|25293.6|25288.6|25296.1|25291.1|25303.6|25298.6|25291.1|25286.1|404
1637207700000|2021-11-18 03:55:00|25296.6|25291.6|25290.1|25285.1|25299.1|25294.1|25285.6|25280.6|301
1637208000000|2021-11-18 04:00:00|25289.6|25284.6|25305|25275|25305|25284.6|25289.6|25271.6|0
1637208300000|2021-11-18 04:05:00|25305.7|25275.7|25303.2|25273.2|25305.7|25275.7|25303.2|25273.2|0
1637208600000|2021-11-18 04:10:00|25303.4|25273.4|25302.6|25272.6|25305.7|25275.7|25302.6|25272.6|0
1637208900000|2021-11-18 04:15:00|25303.2|25273.2|25307.2|25277.2|25307.2|25277.2|25302.6|25272.6|0
1637209200000|2021-11-18 04:20:00|25306.9|25276.9|25306.4|25276.4|25307.2|25277.2|25304.7|25274.7|0
1637209500000|2021-11-18 04:25:00|25306.2|25276.2|25306.3|25276.3|25306.8|25276.8|25306.2|25276.2|0
1637209800000|2021-11-18 04:30:00|25305.7|25275.7|25309.8|25279.8|25309.8|25279.8|25304.3|25274.3|0
1637210100000|2021-11-18 04:35:00|25310.1|25280.1|25311.3|25281.3|25311.3|25281.3|25309.3|25279.3|0
1637210400000|2021-11-18 04:40:00|25311|25281|25309.8|25279.8|25311|25281|25309.3|25279.3|0
1637210700000|2021-11-18 04:45:00|25310|25280|25310.3|25280.3|25310.3|25280.3|25310|25280|0
1637211000000|2021-11-18 04:50:00|25310.6|25280.6|25312.8|25282.8|25312.8|25282.8|25310.6|25280.6|0
1637211300000|2021-11-18 04:55:00|25312.5|25282.5|25314.4|25284.4|25315.3|25285.3|25310.8|25280.8|0
1637211600000|2021-11-18 05:00:00|25313.9|25283.9|25324.1|25319.1|25329.6|25324.6|25293.6|25283.9|1678
1637211900000|2021-11-18 05:05:00|25322.6|25317.6|25338.1|25333.1|25349.1|25344.1|25318.1|25313.1|1390
1637212200000|2021-11-18 05:10:00|25338.6|25333.6|25319.6|25314.6|25340.1|25335.1|25314.1|25309.1|696
1637212500000|2021-11-18 05:15:00|25319.1|25314.1|25314.1|25309.1|25332.1|25327.1|25310.6|25305.6|653
1637212800000|2021-11-18 05:20:00|25313.6|25308.6|25314.1|25309.1|25319.6|25314.6|25301.6|25296.6|486
1637213100000|2021-11-18 05:25:00|25313.6|25308.6|25320.1|25315.1|25331.6|25326.6|25310.6|25305.6|465
1637213400000|2021-11-18 05:30:00|25320.6|25315.6|25306.1|25301.1|25327.1|25322.1|25302.6|25297.6|554
1637213700000|2021-11-18 05:35:00|25305.6|25300.6|25292.6|25287.6|25311.6|25306.6|25287.1|25282.1|657
1637214000000|2021-11-18 05:40:00|25291.1|25286.1|25291.6|25286.6|25301.1|25296.1|25286.1|25281.1|297
1637214300000|2021-11-18 05:45:00|25291.1|25286.1|25297.1|25292.1|25300.1|25295.1|25285.6|25280.6|287
1637214600000|2021-11-18 05:50:00|25296.6|25291.6|25277.6|25272.6|25297.1|25292.1|25276.6|25271.6|437
1637214900000|2021-11-18 05:55:00|25279.1|25274.1|25288.1|25283.1|25290.6|25285.6|25273.6|25268.6|389
1637215200000|2021-11-18 06:00:00|25287.6|25282.6|25268.6|25263.6|25287.6|25282.6|25266.1|25261.1|541
1637215500000|2021-11-18 06:05:00|25268.1|25263.1|25272.1|25267.1|25286.6|25281.6|25254.1|25249.1|813
1637215800000|2021-11-18 06:10:00|25272.6|25267.6|25279.1|25274.1|25279.1|25274.1|25252.6|25247.6|635
1637216100000|2021-11-18 06:15:00|25278.6|25273.6|25288.1|25283.1|25288.6|25283.6|25270.6|25265.6|355
1637216400000|2021-11-18 06:20:00|25288.6|25283.6|25289.1|25284.1|25296.6|25291.6|25278.1|25273.1|538
1637216700000|2021-11-18 06:25:00|25289.6|25284.6|25302.1|25297.1|25306.6|25301.6|25287.1|25282.1|426
1637217000000|2021-11-18 06:30:00|25301.6|25296.6|25294.6|25289.6|25304.6|25299.6|25284.6|25279.6|550
1637217300000|2021-11-18 06:35:00|25295.6|25290.6|25281.1|25276.1|25295.6|25290.6|25280.6|25275.6|367
1637217600000|2021-11-18 06:40:00|25281.6|25276.6|25290.6|25285.6|25291.6|25286.6|25278.1|25273.1|292
1637217900000|2021-11-18 06:45:00|25291.1|25286.1|25274.1|25269.1|25292.1|25287.1|25272.1|25267.1|407
1637218200000|2021-11-18 06:50:00|25274.6|25269.6|25285.6|25280.6|25285.6|25280.6|25266.6|25261.6|431
1637218500000|2021-11-18 06:55:00|25286.6|25281.6|25282.6|25277.6|25299.6|25294.6|25281.6|25276.6|363
1637218800000|2021-11-18 07:00:00|25283.1|25278.1|25271.6|25266.6|25288.1|25283.1|25270.6|25265.6|407
1637219100000|2021-11-18 07:05:00|25271.1|25266.1|25260.1|25255.1|25273.6|25268.6|25257.6|25252.6|405
1637219400000|2021-11-18 07:10:00|25259.6|25254.6|25267.1|25262.1|25271.6|25266.6|25251.6|25246.6|539
1637219700000|2021-11-18 07:15:00|25267.6|25262.6|25274.6|25269.6|25278.6|25273.6|25264.1|25259.1|387
1637220000000|2021-11-18 07:20:00|25275.1|25270.1|25279.1|25274.1|25286.1|25281.1|25275.1|25270.1|351
1637220300000|2021-11-18 07:25:00|25278.6|25273.6|25287.1|25282.1|25287.6|25282.6|25276.6|25271.6|383
1637220600000|2021-11-18 07:30:00|25286.6|25281.6|25266.6|25261.6|25288.1|25283.1|25264.1|25259.1|633
1637220900000|2021-11-18 07:35:00|25265.6|25260.6|25245.6|25240.6|25272.6|25267.6|25243.1|25238.1|702
1637221200000|2021-11-18 07:40:00|25246.1|25241.1|25252.6|25247.6|25255.6|25250.6|25226.6|25221.6|1114
1637221500000|2021-11-18 07:45:00|25253.1|25248.1|25251.6|25246.6|25263.1|25258.1|25247.6|25242.6|754
1637221800000|2021-11-18 07:50:00|25252.1|25247.1|25256.1|25251.1|25264.6|25259.6|25248.6|25243.6|806
1637222100000|2021-11-18 07:55:00|25256.6|25251.6|25258.1|25253.1|25269.6|25264.6|25253.6|25248.6|959
1637222400000|2021-11-18 08:00:00|25257.6|25252.6|25266.1|25261.1|25286.1|25281.1|25242.6|25237.6|1449
1637222700000|2021-11-18 08:05:00|25266.6|25261.6|25328.6|25323.6|25328.6|25323.6|25261.6|25256.6|1692
1637223000000|2021-11-18 08:10:00|25328.1|25323.1|25328.6|25323.6|25334.6|25329.6|25308.6|25303.6|1471
1637223300000|2021-11-18 08:15:00|25328.1|25323.1|25319.1|25314.1|25338.6|25333.6|25316.6|25311.6|730
1637223600000|2021-11-18 08:20:00|25318.6|25313.6|25325.1|25320.1|25333.1|25328.1|25317.1|25312.1|382
1637223900000|2021-11-18 08:25:00|25324.6|25319.6|25328.1|25323.1|25329.6|25324.6|25316.6|25311.6|824
1637224200000|2021-11-18 08:30:00|25339.1|25309.1|25334.8|25304.8|25339.1|25309.1|25329.6|25299.6|1
1637224500000|2021-11-18 08:35:00|25335.4|25305.4|25356.7|25326.7|25356.7|25326.7|25332.3|25302.3|0
1637224800000|2021-11-18 08:40:00|25356.2|25326.2|25349.5|25319.5|25356.2|25326.2|25339.4|25309.4|0
1637225100000|2021-11-18 08:45:00|25350.2|25320.2|25350.8|25320.8|25354.8|25324.8|25346.9|25316.9|0
1637225400000|2021-11-18 08:50:00|25352.3|25322.3|25351.7|25321.7|25355.1|25325.1|25346.6|25316.6|0
1637225700000|2021-11-18 08:55:00|25352.3|25322.3|25356.6|25326.6|25358.6|25328.6|25349.5|25319.5|0
1637226000000|2021-11-18 09:00:00|25355.1|25325.1|25365.6|25335.6|25375.3|25345.3|25354.4|25324.4|0
1637226300000|2021-11-18 09:05:00|25366.7|25336.7|25369.4|25339.4|25371.4|25341.4|25361.1|25331.1|0
1637226600000|2021-11-18 09:10:00|25369.6|25339.6|25364.1|25334.1|25371.7|25341.7|25361.6|25331.6|0
1637226900000|2021-11-18 09:15:00|25336.1|25328.1|25325.6|25317.6|25343.6|25335.6|25324.1|25316.1|319
1637227200000|2021-11-18 09:20:00|25326.1|25318.1|25350.1|25342.1|25352.6|25344.6|25326.1|25318.1|391
1637227500000|2021-11-18 09:25:00|25350.6|25342.6|25359.1|25351.1|25359.1|25351.1|25345.1|25337.1|168
1637227800000|2021-11-18 09:30:00|25359.6|25351.6|25348.1|25340.1|25363.1|25355.1|25343.1|25335.1|185
1637228100000|2021-11-18 09:35:00|25348.6|25340.6|25331.1|25323.1|25349.1|25341.1|25330.1|25322.1|124
1637228400000|2021-11-18 09:40:00|25330.6|25322.6|25318.6|25310.6|25330.6|25322.6|25314.6|25306.6|233
1637228700000|2021-11-18 09:45:00|25318.1|25310.1|25321.1|25313.1|25328.1|25320.1|25317.6|25309.6|110
1637229000000|2021-11-18 09:50:00|25320.6|25312.6|25312.1|25304.1|25321.1|25313.1|25305.6|25297.6|107
1637229300000|2021-11-18 09:55:00|25311.6|25303.6|25307.6|25299.6|25313.6|25305.6|25304.1|25296.1|87
1637229600000|2021-11-18 10:00:00|25308.6|25300.6|25310.1|25302.1|25314.6|25306.6|25307.1|25299.1|75
1637229900000|2021-11-18 10:05:00|25309.6|25301.6|25309.1|25301.1|25316.1|25308.1|25304.6|25296.6|101
1637230200000|2021-11-18 10:10:00|25308.6|25300.6|25317.6|25309.6|25322.1|25314.1|25307.6|25299.6|68
1637230500000|2021-11-18 10:15:00|25318.1|25310.1|25317.6|25309.6|25319.6|25311.6|25311.6|25303.6|67
1637230800000|2021-11-18 10:20:00|25318.1|25310.1|25320.6|25312.6|25323.1|25315.1|25317.1|25309.1|30
1637231100000|2021-11-18 10:25:00|25321.1|25313.1|25316.6|25308.6|25323.1|25315.1|25316.1|25308.1|54
1637231400000|2021-11-18 10:30:00|25316.1|25308.1|25315.1|25307.1|25317.1|25309.1|25309.1|25301.1|58
1637231700000|2021-11-18 10:35:00|25314.6|25306.6|25308.1|25300.1|25315.1|25307.1|25302.6|25294.6|97
1637232000000|2021-11-18 10:40:00|25307.6|25299.6|25311.6|25303.6|25312.6|25304.6|25304.6|25296.6|40
1637232300000|2021-11-18 10:45:00|25311.1|25303.1|25304.6|25296.6|25311.1|25303.1|25304.1|25296.1|50
1637232600000|2021-11-18 10:50:00|25305.1|25297.1|25304.1|25296.1|25309.6|25301.6|25301.1|25293.1|85
1637232900000|2021-11-18 10:55:00|25303.6|25295.6|25305.6|25297.6|25307.1|25299.1|25302.1|25294.1|76
1637233200000|2021-11-18 11:00:00|25305.1|25297.1|25311.6|25303.6|25313.6|25305.6|25304.6|25296.6|23
1637233500000|2021-11-18 11:05:00|25312.1|25304.1|25313.1|25305.1|25320.1|25312.1|25308.1|25300.1|55
1637233800000|2021-11-18 11:10:00|25312.6|25304.6|25307.6|25299.6|25312.6|25304.6|25304.1|25296.1|51
1637234100000|2021-11-18 11:15:00|25307.1|25299.1|25303.6|25295.6|25307.6|25299.6|25303.1|25295.1|47
1637234400000|2021-11-18 11:20:00|25304.1|25296.1|25290.1|25282.1|25310.6|25302.6|25289.1|25281.1|165
1637234700000|2021-11-18 11:25:00|25290.6|25282.6|25255.1|25247.1|25294.6|25286.6|25254.6|25246.6|526
1637235000000|2021-11-18 11:30:00|25255.6|25247.6|25265.1|25257.1|25266.6|25258.6|25245.1|25237.1|329
1637235300000|2021-11-18 11:35:00|25265.6|25257.6|25266.6|25258.6|25268.6|25260.6|25262.6|25254.6|105
1637235600000|2021-11-18 11:40:00|25267.1|25259.1|25258.1|25250.1|25267.1|25259.1|25255.6|25247.6|149
1637235900000|2021-11-18 11:45:00|25258.6|25250.6|25247.6|25239.6|25259.6|25251.6|25244.6|25236.6|164
1637236200000|2021-11-18 11:50:00|25248.6|25240.6|25230.6|25222.6|25249.6|25241.6|25229.1|25221.1|206
1637236500000|2021-11-18 11:55:00|25231.1|25223.1|25230.1|25222.1|25246.6|25238.6|25226.6|25218.6|163
1637236800000|2021-11-18 12:00:00|25229.6|25221.6|25223.6|25215.6|25237.6|25229.6|25214.1|25206.1|206
1637237100000|2021-11-18 12:05:00|25223.1|25215.1|25223.6|25215.6|25229.1|25221.1|25216.1|25208.1|128
1637237400000|2021-11-18 12:10:00|25224.1|25216.1|25212.6|25204.6|25224.6|25216.6|25202.6|25194.6|257
1637237700000|2021-11-18 12:15:00|25213.1|25205.1|25189.1|25181.1|25218.6|25210.6|25189.1|25181.1|376
1637238000000|2021-11-18 12:20:00|25187.1|25179.1|25152.1|25144.1|25188.1|25180.1|25145.1|25137.1|506
1637238300000|2021-11-18 12:25:00|25152.6|25144.6|25164.6|25156.6|25173.1|25165.1|25152.6|25144.6|175
1637238600000|2021-11-18 12:30:00|25165.1|25157.1|25164.1|25156.1|25178.1|25170.1|25163.1|25155.1|190
1637238900000|2021-11-18 12:35:00|25163.6|25155.6|25175.1|25167.1|25176.6|25168.6|25160.6|25152.6|101
1637239200000|2021-11-18 12:40:00|25174.6|25166.6|25186.6|25178.6|25187.1|25179.1|25174.6|25166.6|134
1637239500000|2021-11-18 12:45:00|25187.1|25179.1|25185.6|25177.6|25189.1|25181.1|25177.1|25169.1|153
1637239800000|2021-11-18 12:50:00|25186.1|25178.1|25206.6|25198.6|25207.1|25199.1|25182.1|25174.1|236
1637240100000|2021-11-18 12:55:00|25208.1|25200.1|25187.1|25179.1|25209.1|25201.1|25185.1|25177.1|158
1637240400000|2021-11-18 13:00:00|25186.6|25178.6|25184.6|25176.6|25189.6|25181.6|25177.1|25169.1|136
1637240700000|2021-11-18 13:05:00|25185.1|25177.1|25179.6|25171.6|25189.6|25181.6|25169.1|25161.1|216
1637241000000|2021-11-18 13:10:00|25179.1|25171.1|25185.6|25177.6|25189.1|25181.1|25170.1|25162.1|136
1637241300000|2021-11-18 13:15:00|25186.1|25178.1|25172.6|25164.6|25186.1|25178.1|25171.1|25163.1|70
1637241600000|2021-11-18 13:20:00|25172.1|25164.1|25162.1|25154.1|25175.6|25167.6|25162.1|25154.1|123
1637241900000|2021-11-18 13:25:00|25161.6|25153.6|25160.1|25152.1|25163.6|25155.6|25150.1|25142.1|182
1637242200000|2021-11-18 13:30:00|25159.6|25151.6|25177.1|25169.1|25179.6|25171.6|25148.1|25140.1|394
1637242500000|2021-11-18 13:35:00|25178.1|25170.1|25175.1|25167.1|25185.6|25177.6|25173.1|25165.1|119
1637242800000|2021-11-18 13:40:00|25174.6|25166.6|25166.6|25158.6|25179.1|25171.1|25163.1|25155.1|90
1637243100000|2021-11-18 13:45:00|25168.6|25160.6|25172.6|25164.6|25174.6|25166.6|25164.1|25156.1|53
1637243400000|2021-11-18 13:50:00|25172.1|25164.1|25176.1|25168.1|25177.1|25169.1|25167.6|25159.6|72
1637243700000|2021-11-18 13:55:00|25175.6|25167.6|25161.1|25153.1|25175.6|25167.6|25160.1|25152.1|127
1637244000000|2021-11-18 14:00:00|25161.6|25153.6|25144.6|25136.6|25164.1|25156.1|25140.6|25132.6|325
1637244300000|2021-11-18 14:05:00|25145.1|25137.1|25140.1|25132.1|25150.1|25142.1|25138.1|25130.1|288
1637244600000|2021-11-18 14:10:00|25139.6|25131.6|25136.6|25128.6|25144.1|25136.1|25134.1|25126.1|187
1637244900000|2021-11-18 14:15:00|25136.1|25128.1|25133.1|25125.1|25136.6|25128.6|25129.1|25121.1|174
1637245200000|2021-11-18 14:20:00|25132.6|25124.6|25093.6|25085.6|25135.1|25127.1|25093.6|25085.6|498
1637245500000|2021-11-18 14:25:00|25094.1|25086.1|25090.1|25082.1|25103.6|25095.6|25079.1|25071.1|472
1637245800000|2021-11-18 14:30:00|25089.6|25081.6|25041.6|25033.6|25091.1|25083.1|25022.6|25014.6|1646
1637246100000|2021-11-18 14:35:00|25042.6|25034.6|25040.6|25032.6|25048.1|25040.1|25004.6|24996.6|1015
1637246400000|2021-11-18 14:40:00|25040.1|25032.1|25041.6|25033.6|25058.6|25050.6|25027.6|25019.6|615
1637246700000|2021-11-18 14:45:00|25041.1|25033.1|25066.6|25058.6|25083.6|25075.6|25037.6|25029.6|483
1637247000000|2021-11-18 14:50:00|25066.1|25058.1|25024.1|25016.1|25066.6|25058.6|25023.6|25015.6|442
1637247300000|2021-11-18 14:55:00|25023.6|25015.6|25012.6|25004.6|25029.1|25021.1|25002.6|24994.6|551
1637247600000|2021-11-18 15:00:00|25013.1|25005.1|24994.1|24986.1|25013.1|25005.1|24978.1|24970.1|712
1637247900000|2021-11-18 15:05:00|24993.6|24985.6|24947.6|24939.6|25004.1|24996.1|24947.6|24939.6|563
1637248200000|2021-11-18 15:10:00|24946.1|24938.1|24884.6|24876.6|24947.1|24939.1|24884.6|24876.6|839
1637248500000|2021-11-18 15:15:00|24884.1|24876.1|24899.6|24891.6|24926.6|24918.6|24880.6|24872.6|662
1637248800000|2021-11-18 15:20:00|24899.1|24891.1|24912.1|24904.1|24921.1|24913.1|24883.6|24875.6|503
1637249100000|2021-11-18 15:25:00|24911.6|24903.6|24906.1|24898.1|24930.1|24922.1|24901.6|24893.6|347
1637249400000|2021-11-18 15:30:00|24908.6|24900.6|24935.1|24927.1|24938.6|24930.6|24906.6|24898.6|298
1637249700000|2021-11-18 15:35:00|24935.6|24927.6|24931.1|24923.1|24954.1|24946.1|24928.6|24920.6|276
1637250000000|2021-11-18 15:40:00|24931.6|24923.6|24918.6|24910.6|24940.6|24932.6|24915.6|24907.6|267
1637250300000|2021-11-18 15:45:00|24919.1|24911.1|24959.6|24951.6|24960.6|24952.6|24919.1|24911.1|310
1637250600000|2021-11-18 15:50:00|24959.1|24951.1|24952.6|24944.6|24976.6|24968.6|24947.6|24939.6|315
1637250900000|2021-11-18 15:55:00|24952.1|24944.1|24972.6|24964.6|24972.6|24964.6|24948.1|24940.1|241
1637251200000|2021-11-18 16:00:00|24971.6|24963.6|24944.1|24936.1|24974.6|24966.6|24943.6|24935.6|300
1637251500000|2021-11-18 16:05:00|24943.6|24935.6|24958.6|24950.6|24971.1|24963.1|24941.1|24933.1|204
1637251800000|2021-11-18 16:10:00|24958.1|24950.1|24991.6|24983.6|24994.6|24986.6|24957.1|24949.1|321
1637252100000|2021-11-18 16:15:00|24992.1|24984.1|24991.1|24983.1|24996.1|24988.1|24982.6|24974.6|183
1637252400000|2021-11-18 16:20:00|24990.6|24982.6|25010.6|25002.6|25010.6|25002.6|24990.6|24982.6|346
1637252700000|2021-11-18 16:25:00|25010.1|25002.1|25012.6|25004.6|25018.1|25010.1|25004.6|24996.6|225
1637253000000|2021-11-18 16:30:00|25012.1|25004.1|25037.6|25029.6|25042.6|25034.6|25007.6|24999.6|382
1637253300000|2021-11-18 16:35:00|25037.1|25029.1|25049.6|25041.6|25061.6|25053.6|25033.1|25025.1|363
1637253600000|2021-11-18 16:40:00|25050.1|25042.1|25048.1|25040.1|25059.1|25051.1|25047.6|25039.6|202
1637253900000|2021-11-18 16:45:00|25047.6|25039.6|25047.6|25039.6|25053.1|25045.1|25042.6|25034.6|175
1637254200000|2021-11-18 16:50:00|25048.1|25040.1|25046.1|25038.1|25050.1|25042.1|25035.6|25027.6|132
1637254500000|2021-11-18 16:55:00|25045.6|25037.6|25041.6|25033.6|25050.1|25042.1|25039.1|25031.1|246
1637254800000|2021-11-18 17:00:00|25042.1|25034.1|25064.6|25056.6|25064.6|25056.6|25041.6|25033.6|155
1637255100000|2021-11-18 17:05:00|25065.1|25057.1|25059.6|25051.6|25070.1|25062.1|25057.1|25049.1|157
1637255400000|2021-11-18 17:10:00|25060.1|25052.1|25074.6|25066.6|25074.6|25066.6|25056.6|25048.6|184
1637255700000|2021-11-18 17:15:00|25074.1|25066.1|25079.1|25071.1|25080.1|25072.1|25063.6|25055.6|199
1637256000000|2021-11-18 17:20:00|25080.6|25072.6|25078.6|25070.6|25081.1|25073.1|25065.1|25057.1|101
1637256300000|2021-11-18 17:25:00|25079.6|25071.6|25088.6|25080.6|25089.6|25081.6|25078.6|25070.6|172
1637256600000|2021-11-18 17:30:00|25089.1|25081.1|25082.6|25074.6|25090.6|25082.6|25077.1|25069.1|88
1637256900000|2021-11-18 17:35:00|25083.1|25075.1|25070.6|25062.6|25085.1|25077.1|25064.1|25056.1|101
1637257200000|2021-11-18 17:40:00|25071.1|25063.1|25063.1|25055.1|25073.6|25065.6|25061.1|25053.1|60
1637257500000|2021-11-18 17:45:00|25062.6|25054.6|25040.6|25032.6|25064.1|25056.1|25039.6|25031.6|115
1637257800000|2021-11-18 17:50:00|25041.1|25033.1|25038.6|25030.6|25044.6|25036.6|25030.1|25022.1|123
1637258100000|2021-11-18 17:55:00|25038.1|25030.1|25016.6|25008.6|25039.6|25031.6|25013.1|25005.1|153
1637258400000|2021-11-18 18:00:00|25016.1|25008.1|25018.6|25010.6|25019.1|25011.1|25009.1|25001.1|89
1637258700000|2021-11-18 18:05:00|25018.1|25010.1|25013.6|25005.6|25027.1|25019.1|25012.1|25004.1|87
1637259000000|2021-11-18 18:10:00|25014.1|25006.1|25019.1|25011.1|25021.6|25013.6|25013.6|25005.6|64
1637259300000|2021-11-18 18:15:00|25018.6|25010.6|24996.6|24988.6|25019.1|25011.1|24994.1|24986.1|84
1637259600000|2021-11-18 18:20:00|24996.1|24988.1|24981.1|24973.1|24997.1|24989.1|24965.1|24957.1|301
1637259900000|2021-11-18 18:25:00|24981.6|24973.6|24970.6|24962.6|24989.6|24981.6|24964.1|24956.1|68
1637260200000|2021-11-18 18:30:00|24969.6|24961.6|24967.6|24959.6|24971.1|24963.1|24960.1|24952.1|65
1637260500000|2021-11-18 18:35:00|24967.1|24959.1|24958.6|24950.6|24978.1|24970.1|24958.1|24950.1|79
1637260800000|2021-11-18 18:40:00|24957.6|24949.6|24964.6|24956.6|24970.1|24962.1|24956.1|24948.1|93
1637261100000|2021-11-18 18:45:00|24965.1|24957.1|24970.6|24962.6|24976.1|24968.1|24963.1|24955.1|85
1637261400000|2021-11-18 18:50:00|24971.1|24963.1|24970.6|24962.6|24981.6|24973.6|24964.1|24956.1|118
1637261700000|2021-11-18 18:55:00|24971.1|24963.1|24962.3|24932.3|24973.1|24965.1|24947.6|24932.3|105
1637262000000|2021-11-18 19:00:00|24958.6|24928.6|24944.6|24914.6|24958.6|24928.6|24931.1|24901.1|0
1637262300000|2021-11-18 19:05:00|24944.8|24914.8|24947.5|24917.5|24954.9|24924.9|24938|24908|0
1637262600000|2021-11-18 19:10:00|24947.4|24917.4|24938.5|24908.5|24947.5|24917.5|24937.6|24907.6|0
1637262900000|2021-11-18 19:15:00|24939.1|24909.1|24951.5|24921.5|24951.7|24921.7|24937.6|24907.6|0
1637263200000|2021-11-18 19:20:00|24951.4|24921.4|24942.1|24912.1|24956.8|24926.8|24942.1|24912.1|0
1637263500000|2021-11-18 19:25:00|24942.2|24912.2|24946.5|24916.5|24947.1|24917.1|24932.5|24902.5|0
1637263800000|2021-11-18 19:30:00|24946.4|24916.4|24953.7|24923.7|24953.7|24923.7|24938.7|24908.7|0
1637264100000|2021-11-18 19:35:00|24953.9|24923.9|24956.2|24926.2|24956.6|24926.6|24947.9|24917.9|0
1637264400000|2021-11-18 19:40:00|24955.9|24925.9|24948.9|24918.9|24959.4|24929.4|24948.7|24918.7|0
1637264700000|2021-11-18 19:45:00|24949.2|24919.2|24952.4|24922.4|24959.4|24929.4|24949.2|24919.2|0
1637265000000|2021-11-18 19:50:00|24952.2|24922.2|24955.2|24925.2|24966.3|24936.3|24948|24918|0
1637265300000|2021-11-18 19:55:00|24954.7|24924.7|24961.8|24931.8|24963.7|24933.7|24952.6|24922.6|0
1637265600000|2021-11-18 20:00:00|24963.7|24933.7|24957.7|24927.7|24966.3|24936.3|24954.8|24924.8|0
1637265900000|2021-11-18 20:05:00|24957.9|24927.9|24972.3|24942.3|24972.5|24942.5|24953.6|24923.6|0
1637266200000|2021-11-18 20:10:00|24972.1|24942.1|24970.9|24940.9|24975.1|24945.1|24966|24936|0
1637266500000|2021-11-18 20:15:00|24971.1|24941.1|24973.1|24943.1|24977.4|24947.4|24968.4|24938.4|0
1637266800000|2021-11-18 20:20:00|24973.3|24943.3|24978.8|24948.8|24980.2|24950.2|24965.2|24935.2|0
1637267100000|2021-11-18 20:25:00|24979|24949|25016.6|24986.6|25016.6|24986.6|24979|24949|0
1637267400000|2021-11-18 20:30:00|25016.4|24986.4|24998.5|24968.5|25022.5|24992.5|24998.3|24968.3|0
1637267700000|2021-11-18 20:35:00|24998.7|24968.7|25015.7|24985.7|25015.7|24985.7|24995|24965|0
1637268000000|2021-11-18 20:40:00|25015.5|24985.5|24999.5|24969.5|25015.7|24985.7|24997.3|24967.3|0
1637268300000|2021-11-18 20:45:00|24999.3|24969.3|25007.1|24977.1|25018|24988|24999.3|24969.3|0
1637268600000|2021-11-18 20:50:00|25006.8|24976.8|25015.1|24985.1|25018.2|24988.2|25004.2|24974.2|0
1637268900000|2021-11-18 20:55:00|25015.3|24985.3|25019.7|24989.7|25029.2|24999.2|24994.1|24964.1|0
1637269200000|2021-11-18 21:00:00|25021.8|24991.8|25015.5|24985.5|25031.3|25001.3|25015.5|24985.5|0
1637269500000|2021-11-18 21:05:00|25014.5|24984.5|25016.4|24986.4|25022.9|24992.9|25014.5|24984.5|0
1637269800000|2021-11-18 21:10:00|25015.4|24985.4|25000|24970|25016.8|24986.8|24997.9|24967.9|0
1637270100000|2021-11-18 21:15:00|25001.1|24971.1|25010.7|24980.7|25010.7|24980.7|25001.1|24971.1|0
1637270400000|2021-11-18 21:20:00|25009.6|24979.6|25011.7|24981.7|25011.7|24981.7|25009.6|24979.6|0
1637270700000|2021-11-18 21:25:00|25012.2|24982.2|25016.4|24986.4|25016.4|24986.4|25012.2|24982.2|0
1637271000000|2021-11-18 21:30:00|25015.4|24985.4|25017.5|24987.5|25017.5|24987.5|25015.4|24985.4|0
1637271300000|2021-11-18 21:35:00|25016.9|24986.9|25020.4|24990.4|25020.4|24990.4|25016.4|24986.4|0
1637271600000|2021-11-18 21:40:00|25019.8|24989.8|25019.5|24989.5|25020.5|24990.5|25019.3|24989.3|0
1637271900000|2021-11-18 21:45:00|25020.5|24990.5|25023.8|24993.8|25023.8|24993.8|25019.5|24989.5|0
1637272200000|2021-11-18 21:50:00|25022.8|24992.8|25033.2|25003.2|25035.3|25005.3|25022.8|24992.8|0
1637272500000|2021-11-18 21:55:00|25034.3|25004.3|25029.7|24999.7|25035.3|25005.3|25028.4|24998.4|0
1637272800000|2021-11-18 22:00:00|25029.8|24999.8|25030.4|25000.4|25030.4|25000.4|25029.2|24999.2|0
1637273100000|2021-11-18 22:05:00|25028.8|24998.8|25027.4|24997.4|25029.2|24999.2|25027.4|24997.4|0
1637273400000|2021-11-18 22:10:00|25027|24997|25027.8|24997.8|25028.4|24998.4|25027|24997|0
1637273700000|2021-11-18 22:15:00|25027.4|24997.4|25027.5|24997.5|25027.5|24997.5|25027.4|24997.4|0
1637274000000|2021-11-18 22:20:00|25027.7|24997.7|25024.7|24994.7|25027.7|24997.7|25024.6|24994.6|0
1637274300000|2021-11-18 22:25:00|25025.6|24995.6|25025|24995|25025.6|24995.6|25025|24995|0
1637274600000|2021-11-18 22:30:00|25024.9|24994.9|25023.5|24993.5|25024.9|24994.9|25023.5|24993.5|0
1637274900000|2021-11-18 22:35:00|25023.1|24993.1|25023.4|24993.4|25023.9|24993.9|25023.1|24993.1|0
1637275200000|2021-11-18 22:40:00|25024.1|24994.1|25030.7|25000.7|25030.7|25000.7|25024.1|24994.1|0
1637275500000|2021-11-18 22:45:00|25031.8|25001.8|25033.5|25003.5|25033.8|25003.8|25031.3|25001.3|0
1637275800000|2021-11-18 22:50:00|25033.4|25003.4|25033.5|25003.5|25033.5|25003.5|25033.4|25003.4|0
1637276100000|2021-11-18 22:55:00|25033.2|25003.2|25032.9|25002.9|25033.7|25003.7|25032.4|25002.4|0
1637276400000|2021-11-18 23:00:00|25034.5|25004.5|25019.1|24989.1|25036.9|25006.9|25019.1|24989.1|0
1637276700000|2021-11-18 23:05:00|25019.6|24989.6|25034.4|25004.4|25034.4|25004.4|25019.6|24989.6|0
1637277000000|2021-11-18 23:10:00|25034.5|25004.5|25037|25007|25038.1|25008.1|25033.8|25003.8|0
1637277300000|2021-11-18 23:15:00|25037.5|25007.5|25040.2|25010.2|25044.9|25014.9|25037|25007|0
1637277600000|2021-11-18 23:20:00|25041.3|25011.3|25037.1|25007.1|25041.4|25011.4|25035|25005|0
1637277900000|2021-11-18 23:25:00|25036|25006|25034.8|25004.8|25037.6|25007.6|25031|25001|0
1637278200000|2021-11-18 23:30:00|25035.3|25005.3|25031.5|25001.5|25035.8|25005.8|25031.5|25001.5|0
1637278500000|2021-11-18 23:35:00|25031|25001|25027|24997|25032|25002|25027|24997|0
1637278800000|2021-11-18 23:40:00|25028.1|24998.1|25027.3|24997.3|25029.5|24999.5|25025.2|24995.2|0
1637279100000|2021-11-18 23:45:00|25027.8|24997.8|25029.6|24999.6|25030.8|25000.8|25024|24994|0
1637279400000|2021-11-18 23:50:00|25030.7|25000.7|25027.6|24997.6|25031.8|25001.8|25027.5|24997.5|0
1637279700000|2021-11-18 23:55:00|25027.3|24997.3|25022.8|24992.8|25027.3|24997.3|25022.8|24992.8|0
1637280000000|2021-11-19 00:00:00|25022.6|24992.6|25024.7|24994.7|25024.8|24994.8|25019.1|24989.1|0
1637280300000|2021-11-19 00:05:00|25025.2|24995.2|25032.1|25002.1|25032.1|25002.1|25025.2|24995.2|0
1637280600000|2021-11-19 00:10:00|25031|25001|25027.5|24997.5|25032.7|25002.7|25027.5|24997.5|0
1637280900000|2021-11-19 00:15:00|25026.9|24996.9|25023.8|24993.8|25026.9|24996.9|25021.3|24991.3|0
1637281200000|2021-11-19 00:20:00|25023.1|24993.1|25017|24987|25023.8|24993.8|25016.5|24986.5|0
1637281500000|2021-11-19 00:25:00|25016.8|24986.8|25019.9|24989.9|25019.9|24989.9|25012.6|24982.6|0
1637281800000|2021-11-19 00:30:00|25020.4|24990.4|25020.9|24990.9|25024.9|24994.9|25019.9|24989.9|0
1637282100000|2021-11-19 00:35:00|25020.4|24990.4|25020.8|24990.8|25020.8|24990.8|25016.3|24986.3|0
1637282400000|2021-11-19 00:40:00|25020.1|24990.1|25017.3|24987.3|25020.7|24990.7|25017.3|24987.3|0
1637282700000|2021-11-19 00:45:00|25017.6|24987.6|25019.8|24989.8|25021.8|24991.8|25017.6|24987.6|0
1637283000000|2021-11-19 00:50:00|25020.1|24990.1|25023.4|24993.4|25024.8|24994.8|25020.1|24990.1|0
1637283300000|2021-11-19 00:55:00|25024.1|24994.1|25020.9|24990.9|25024.8|24994.8|25018.9|24988.9|0
1637283600000|2021-11-19 01:00:00|25020.2|24990.2|25018.4|24988.4|25020.9|24990.9|25012.5|24982.5|0
1637283900000|2021-11-19 01:05:00|25018.1|24988.1|24971.3|24941.3|25018.1|24988.1|24970.6|24940.6|0
1637284200000|2021-11-19 01:10:00|24970.6|24940.6|24974.8|24944.8|24984|24954|24969|24939|0
1637284500000|2021-11-19 01:15:00|24976.8|24946.8|24929.1|24924.1|24976.8|24946.8|24864.1|24859.1|3712
1637284800000|2021-11-19 01:20:00|24928.6|24923.6|24935.1|24930.1|24949.6|24944.6|24915.6|24910.6|1498
1637285100000|2021-11-19 01:25:00|24935.6|24930.6|24936.6|24931.6|24945.6|24940.6|24909.6|24904.6|1092
1637285400000|2021-11-19 01:30:00|24934.1|24929.1|24968.6|24963.6|24973.6|24968.6|24878.1|24873.1|5906
1637285700000|2021-11-19 01:35:00|24968.1|24963.1|24905.1|24900.1|24979.6|24974.6|24898.6|24893.6|4040
1637286000000|2021-11-19 01:40:00|24907.6|24902.6|24950.6|24945.6|24974.1|24969.1|24898.1|24893.1|3602
1637286300000|2021-11-19 01:45:00|24950.1|24945.1|25054.1|25049.1|25054.1|25049.1|24944.1|24939.1|4591
1637286600000|2021-11-19 01:50:00|25055.6|25050.6|25042.1|25037.1|25080.6|25075.6|25041.6|25036.6|3429
1637286900000|2021-11-19 01:55:00|25041.1|25036.1|24974.1|24969.1|25041.1|25036.1|24971.1|24966.1|2653
1637287200000|2021-11-19 02:00:00|24976.1|24971.1|24988.1|24983.1|24995.6|24990.6|24963.6|24958.6|1756
1637287500000|2021-11-19 02:05:00|24988.6|24983.6|24907.6|24902.6|24989.1|24984.1|24907.6|24902.6|3261
1637287800000|2021-11-19 02:10:00|24906.6|24901.6|24950.6|24945.6|24951.1|24946.1|24889.1|24884.1|2899
1637288100000|2021-11-19 02:15:00|24950.1|24945.1|24849.6|24844.6|24950.1|24945.1|24835.1|24830.1|3597
1637288400000|2021-11-19 02:20:00|24849.1|24844.1|24866.6|24861.6|24877.1|24872.1|24821.1|24816.1|2837
1637288700000|2021-11-19 02:25:00|24866.1|24861.1|24859.6|24854.6|24893.6|24888.6|24851.6|24846.6|2055
1637289000000|2021-11-19 02:30:00|24858.6|24853.6|24870.1|24865.1|24894.6|24889.6|24849.1|24844.1|1462
1637289300000|2021-11-19 02:35:00|24872.6|24867.6|24853.1|24848.1|24877.6|24872.6|24823.1|24818.1|1819
1637289600000|2021-11-19 02:40:00|24852.6|24847.6|24866.1|24861.1|24872.1|24867.1|24824.6|24819.6|1366
1637289900000|2021-11-19 02:45:00|24866.6|24861.6|24880.1|24875.1|24885.1|24880.1|24859.1|24854.1|1264
1637290200000|2021-11-19 02:50:00|24881.1|24876.1|24865.1|24860.1|24893.1|24888.1|24856.1|24851.1|907
1637290500000|2021-11-19 02:55:00|24865.6|24860.6|24869.6|24864.6|24877.6|24872.6|24848.6|24843.6|730
1637290800000|2021-11-19 03:00:00|24870.1|24865.1|24843.6|24838.6|24879.6|24874.6|24838.1|24833.1|802
1637291100000|2021-11-19 03:05:00|24843.1|24838.1|24858.1|24853.1|24871.1|24866.1|24829.1|24824.1|787
1637291400000|2021-11-19 03:10:00|24861.6|24856.6|24873.1|24868.1|24879.6|24874.6|24855.6|24850.6|603
1637291700000|2021-11-19 03:15:00|24873.6|24868.6|24857.6|24852.6|24878.1|24873.1|24850.6|24845.6|552
1637292000000|2021-11-19 03:20:00|24859.6|24854.6|24861.1|24856.1|24864.1|24859.1|24850.6|24845.6|557
1637292300000|2021-11-19 03:25:00|24861.6|24856.6|24851.6|24846.6|24862.6|24857.6|24848.6|24843.6|441
1637292600000|2021-11-19 03:30:00|24851.1|24846.1|24850.1|24845.1|24853.6|24848.6|24842.1|24837.1|528
1637292900000|2021-11-19 03:35:00|24850.6|24845.6|24833.6|24828.6|24858.1|24853.1|24830.6|24825.6|626
1637293200000|2021-11-19 03:40:00|24834.1|24829.1|24827.1|24822.1|24834.1|24829.1|24798.1|24793.1|1655
1637293500000|2021-11-19 03:45:00|24827.6|24822.6|24848.1|24843.1|24856.6|24851.6|24822.6|24817.6|826
1637293800000|2021-11-19 03:50:00|24847.1|24842.1|24859.6|24854.6|24867.6|24862.6|24840.6|24835.6|677
1637294100000|2021-11-19 03:55:00|24859.1|24854.1|24858.1|24853.1|24884.1|24879.1|24857.6|24852.6|1029
1637294400000|2021-11-19 04:00:00|24874.1|24844.1|24874.8|24844.8|24875.1|24845.1|24870|24840|0
1637294700000|2021-11-19 04:05:00|24874.9|24844.9|24878|24848|24878|24848|24874|24844|0
1637295000000|2021-11-19 04:10:00|24878.3|24848.3|24877.5|24847.5|24878.9|24848.9|24875|24845|0
1637295300000|2021-11-19 04:15:00|24877.8|24847.8|24875.1|24845.1|24877.8|24847.8|24875|24845|0
1637295600000|2021-11-19 04:20:00|24875.3|24845.3|24873.8|24843.8|24877|24847|24872.4|24842.4|0
1637295900000|2021-11-19 04:25:00|24873.1|24843.1|24872.7|24842.7|24874.3|24844.3|24872.2|24842.2|0
1637296200000|2021-11-19 04:30:00|24873|24843|24873.9|24843.9|24875.2|24845.2|24871.8|24841.8|0
1637296500000|2021-11-19 04:35:00|24873.6|24843.6|24874.4|24844.4|24875|24845|24872.5|24842.5|0
1637296800000|2021-11-19 04:40:00|24874.7|24844.7|24877|24847|24877.8|24847.8|24874.4|24844.4|0
1637297100000|2021-11-19 04:45:00|24877.5|24847.5|24878.1|24848.1|24880|24850|24875.1|24845.1|0
1637297400000|2021-11-19 04:50:00|24877.8|24847.8|24874.6|24844.6|24878.6|24848.6|24874.6|24844.6|0
1637297700000|2021-11-19 04:55:00|24874.3|24844.3|24876.5|24846.5|24877|24847|24874|24844|0
1637298000000|2021-11-19 05:00:00|24874.6|24844.6|24853.1|24848.1|24874.6|24864.6|24841.1|24836.1|755
1637298300000|2021-11-19 05:05:00|24852.1|24847.1|24876.1|24871.1|24879.1|24874.1|24852.1|24847.1|482
1637298600000|2021-11-19 05:10:00|24876.6|24871.6|24854.1|24849.1|24878.1|24873.1|24850.6|24845.6|468
1637298900000|2021-11-19 05:15:00|24854.6|24849.6|24855.1|24850.1|24861.1|24856.1|24846.6|24841.6|494
1637299200000|2021-11-19 05:20:00|24855.6|24850.6|24878.6|24873.6|24879.6|24874.6|24849.1|24844.1|718
1637299500000|2021-11-19 05:25:00|24879.1|24874.1|24871.1|24866.1|24888.6|24883.6|24860.6|24855.6|737
1637299800000|2021-11-19 05:30:00|24870.6|24865.6|24888.1|24883.1|24888.6|24883.6|24869.1|24864.1|561
1637300100000|2021-11-19 05:35:00|24888.6|24883.6|24939.6|24934.6|24939.6|24934.6|24888.1|24883.1|1611
1637300400000|2021-11-19 05:40:00|24942.6|24937.6|24985.6|24980.6|25008.1|25003.1|24937.6|24932.6|3373
1637300700000|2021-11-19 05:45:00|24986.1|24981.1|24993.6|24988.6|25014.6|25009.6|24986.1|24981.1|1660
1637301000000|2021-11-19 05:50:00|24994.1|24989.1|25003.1|24998.1|25022.1|25017.1|24990.6|24985.6|3270
1637301300000|2021-11-19 05:55:00|25002.6|24997.6|24972.1|24967.1|25003.6|24998.6|24969.1|24964.1|1600
1637301600000|2021-11-19 06:00:00|24971.6|24966.6|24960.1|24955.1|24981.6|24976.6|24943.6|24938.6|1091
1637301900000|2021-11-19 06:05:00|24960.6|24955.6|24961.1|24956.1|24975.1|24970.1|24948.6|24943.6|545
1637302200000|2021-11-19 06:10:00|24961.6|24956.6|24934.1|24929.1|24967.6|24962.6|24931.1|24926.1|927
1637302500000|2021-11-19 06:15:00|24933.6|24928.6|24943.6|24938.6|24945.1|24940.1|24898.6|24893.6|1989
1637302800000|2021-11-19 06:20:00|24943.1|24938.1|24975.1|24970.1|24977.1|24972.1|24929.1|24924.1|877
1637303100000|2021-11-19 06:25:00|24973.6|24968.6|24969.1|24964.1|24989.6|24984.6|24966.6|24961.6|802
1637303400000|2021-11-19 06:30:00|24969.6|24964.6|24994.1|24989.1|25010.6|25005.6|24968.6|24963.6|1162
1637303700000|2021-11-19 06:35:00|24995.1|24990.1|25018.1|25013.1|25022.6|25017.6|24995.1|24990.1|860
1637304000000|2021-11-19 06:40:00|25021.1|25016.1|25039.1|25034.1|25060.6|25055.6|25021.1|25016.1|1737
1637304300000|2021-11-19 06:45:00|25038.6|25033.6|25029.1|25024.1|25046.1|25041.1|25009.1|25004.1|823
1637304600000|2021-11-19 06:50:00|25028.6|25023.6|24996.6|24991.6|25042.6|25037.6|24992.1|24987.1|938
1637304900000|2021-11-19 06:55:00|24995.6|24990.6|24999.1|24994.1|25017.1|25012.1|24986.6|24981.6|768
1637305200000|2021-11-19 07:00:00|24999.6|24994.6|25005.1|25000.1|25014.1|25009.1|24988.1|24983.1|641
1637305500000|2021-11-19 07:05:00|25003.1|24998.1|24982.6|24977.6|25011.6|25006.6|24981.1|24976.1|710
1637305800000|2021-11-19 07:10:00|24982.1|24977.1|24972.1|24967.1|25003.1|24998.1|24972.1|24967.1|632
1637306100000|2021-11-19 07:15:00|24971.1|24966.1|24988.6|24983.6|24997.6|24992.6|24963.1|24958.1|653
1637306400000|2021-11-19 07:20:00|24989.1|24984.1|24990.6|24985.6|24995.6|24990.6|24982.1|24977.1|316
1637306700000|2021-11-19 07:25:00|24990.1|24985.1|24992.1|24987.1|24999.6|24994.6|24976.6|24971.6|487
1637307000000|2021-11-19 07:30:00|24991.1|24986.1|25003.6|24998.6|25006.1|25001.1|24981.1|24976.1|574
1637307300000|2021-11-19 07:35:00|25004.6|24999.6|24998.1|24993.1|25005.6|25000.6|24990.6|24985.6|769
1637307600000|2021-11-19 07:40:00|24997.6|24992.6|25011.6|25006.6|25012.6|25007.6|24993.1|24988.1|487
1637307900000|2021-11-19 07:45:00|25012.1|25007.1|25028.1|25023.1|25032.1|25027.1|25011.1|25006.1|965
1637308200000|2021-11-19 07:50:00|25028.6|25023.6|25022.6|25017.6|25029.6|25024.6|24992.6|24987.6|1417
1637308500000|2021-11-19 07:55:00|25023.1|25018.1|25009.1|25004.1|25025.1|25020.1|25006.6|25001.6|862
1637308800000|2021-11-19 08:00:00|25008.6|25003.6|25014.1|25009.1|25035.1|25030.1|25004.6|24999.6|890
1637309100000|2021-11-19 08:05:00|25013.6|25008.6|25045.1|25040.1|25046.6|25041.6|25002.6|24997.6|1602
1637309400000|2021-11-19 08:10:00|25045.6|25040.6|25042.6|25037.6|25048.1|25043.1|25024.6|25019.6|975
1637309700000|2021-11-19 08:15:00|25043.6|25038.6|25026.1|25021.1|25050.6|25045.6|25025.6|25020.6|509
1637310000000|2021-11-19 08:20:00|25027.1|25022.1|25013.6|25008.6|25028.1|25023.1|25013.1|25008.1|326
1637310300000|2021-11-19 08:25:00|25014.1|25009.1|25009.1|25004.1|25014.6|25009.6|25006.1|25001.1|662
1637310600000|2021-11-19 08:30:00|25024.5|24994.5|25016.4|24986.4|25029.3|24999.3|25012.5|24982.5|0
1637310900000|2021-11-19 08:35:00|25016.1|24986.1|25003.7|24973.7|25016.9|24986.9|25000.5|24970.5|0
1637311200000|2021-11-19 08:40:00|25004.4|24974.4|24996.1|24966.1|25005.2|24975.2|24993.9|24963.9|0
1637311500000|2021-11-19 08:45:00|24994.7|24964.7|24993.4|24963.4|25002.7|24972.7|24990.8|24960.8|0
1637311800000|2021-11-19 08:50:00|24994.8|24964.8|25003.6|24973.6|25004.2|24974.2|24993.4|24963.4|0
1637312100000|2021-11-19 08:55:00|25002.2|24972.2|24994.2|24964.2|25002.2|24972.2|24991.3|24961.3|0
1637312400000|2021-11-19 09:00:00|24987.7|24957.7|24977.4|24947.4|24993.6|24963.6|24972.2|24942.2|0
1637312700000|2021-11-19 09:05:00|24976.8|24946.8|24978.3|24948.3|24979.7|24949.7|24969.8|24939.8|0
1637313000000|2021-11-19 09:10:00|24979.7|24949.7|24979.7|24949.7|24981.4|24951.4|24976.3|24946.3|0
1637313300000|2021-11-19 09:15:00|24999.6|24991.6|24998.6|24990.6|25004.1|24996.1|24989.6|24981.6|371
1637313600000|2021-11-19 09:20:00|24999.1|24991.1|24996.1|24988.1|24999.6|24991.6|24992.1|24984.1|43
1637313900000|2021-11-19 09:25:00|24996.6|24988.6|24970.6|24962.6|24996.6|24988.6|24966.1|24958.1|751
1637314200000|2021-11-19 09:30:00|24970.1|24962.1|24960.1|24952.1|24971.6|24963.6|24942.1|24934.1|409
1637314500000|2021-11-19 09:35:00|24958.1|24950.1|24922.1|24914.1|24958.6|24950.6|24922.1|24914.1|324
1637314800000|2021-11-19 09:40:00|24922.6|24914.6|24908.1|24900.1|24932.6|24924.6|24900.6|24892.6|679
1637315100000|2021-11-19 09:45:00|24908.6|24900.6|24920.1|24912.1|24934.1|24926.1|24908.6|24900.6|439
1637315400000|2021-11-19 09:50:00|24919.6|24911.6|24901.1|24893.1|24932.6|24924.6|24896.1|24888.1|185
1637315700000|2021-11-19 09:55:00|24900.6|24892.6|24891.1|24883.1|24905.1|24897.1|24881.1|24873.1|441
1637316000000|2021-11-19 10:00:00|24892.1|24884.1|24859.6|24851.6|24892.6|24884.6|24857.6|24849.6|516
1637316300000|2021-11-19 10:05:00|24860.1|24852.1|24853.6|24845.6|24874.6|24866.6|24840.1|24832.1|500
1637316600000|2021-11-19 10:10:00|24852.6|24844.6|24823.1|24815.1|24858.1|24850.1|24817.1|24809.1|541
1637316900000|2021-11-19 10:15:00|24822.6|24814.6|24841.1|24833.1|24856.6|24848.6|24820.6|24812.6|368
1637317200000|2021-11-19 10:20:00|24840.6|24832.6|24856.1|24848.1|24864.1|24856.1|24832.1|24824.1|193
1637317500000|2021-11-19 10:25:00|24856.6|24848.6|24867.6|24859.6|24870.1|24862.1|24855.1|24847.1|137
1637317800000|2021-11-19 10:30:00|24867.1|24859.1|24867.6|24859.6|24872.6|24864.6|24857.1|24849.1|216
1637318100000|2021-11-19 10:35:00|24867.1|24859.1|24880.1|24872.1|24880.1|24872.1|24853.1|24845.1|236
1637318400000|2021-11-19 10:40:00|24879.6|24871.6|24888.1|24880.1|24899.6|24891.6|24875.1|24867.1|235
1637318700000|2021-11-19 10:45:00|24887.1|24879.1|24893.1|24885.1|24899.1|24891.1|24883.1|24875.1|124
1637319000000|2021-11-19 10:50:00|24888.6|24880.6|24906.6|24898.6|24912.6|24904.6|24887.1|24879.1|230
1637319300000|2021-11-19 10:55:00|24906.1|24898.1|24924.1|24916.1|24926.1|24918.1|24902.6|24894.6|133
1637319600000|2021-11-19 11:00:00|24923.6|24915.6|24915.6|24907.6|24932.1|24924.1|24914.1|24906.1|131
1637319900000|2021-11-19 11:05:00|24916.1|24908.1|24890.6|24882.6|24917.6|24909.6|24888.6|24880.6|154
1637320200000|2021-11-19 11:10:00|24892.1|24884.1|24888.1|24880.1|24904.1|24896.1|24888.1|24880.1|105
1637320500000|2021-11-19 11:15:00|24888.6|24880.6|24889.1|24881.1|24898.1|24890.1|24883.6|24875.6|97
1637320800000|2021-11-19 11:20:00|24888.6|24880.6|24884.6|24876.6|24891.6|24883.6|24877.6|24869.6|88
1637321100000|2021-11-19 11:25:00|24884.1|24876.1|24893.6|24885.6|24896.6|24888.6|24883.1|24875.1|40
1637321400000|2021-11-19 11:30:00|24894.1|24886.1|24884.1|24876.1|24895.1|24887.1|24878.6|24870.6|81
1637321700000|2021-11-19 11:35:00|24883.6|24875.6|24867.6|24859.6|24885.1|24877.1|24866.6|24858.6|118
1637322000000|2021-11-19 11:40:00|24868.1|24860.1|24877.1|24869.1|24878.6|24870.6|24857.1|24849.1|130
1637322300000|2021-11-19 11:45:00|24876.6|24868.6|24869.6|24861.6|24881.1|24873.1|24868.6|24860.6|66
1637322600000|2021-11-19 11:50:00|24870.1|24862.1|24870.1|24862.1|24878.6|24870.6|24862.6|24854.6|71
1637322900000|2021-11-19 11:55:00|24870.6|24862.6|24879.6|24871.6|24882.1|24874.1|24861.6|24853.6|80
1637323200000|2021-11-19 12:00:00|24880.1|24872.1|24887.1|24879.1|24887.6|24879.6|24880.1|24872.1|74
1637323500000|2021-11-19 12:05:00|24886.6|24878.6|24903.1|24895.1|24906.6|24898.6|24886.1|24878.1|158
1637323800000|2021-11-19 12:10:00|24902.6|24894.6|24906.1|24898.1|24907.6|24899.6|24897.6|24889.6|98
1637324100000|2021-11-19 12:15:00|24906.6|24898.6|24912.1|24904.1|24913.6|24905.6|24900.1|24892.1|118
1637324400000|2021-11-19 12:20:00|24911.6|24903.6|24916.1|24908.1|24920.6|24912.6|24911.1|24903.1|155
1637324700000|2021-11-19 12:25:00|24916.6|24908.6|24923.6|24915.6|24923.6|24915.6|24912.6|24904.6|55
1637325000000|2021-11-19 12:30:00|24922.6|24914.6|24908.6|24900.6|24924.1|24916.1|24903.1|24895.1|143
1637325300000|2021-11-19 12:35:00|24908.1|24900.1|24901.6|24893.6|24921.1|24913.1|24898.1|24890.1|102
1637325600000|2021-11-19 12:40:00|24902.1|24894.1|24906.6|24898.6|24912.1|24904.1|24902.1|24894.1|75
1637325900000|2021-11-19 12:45:00|24907.1|24899.1|24896.1|24888.1|24907.1|24899.1|24892.6|24884.6|118
1637326200000|2021-11-19 12:50:00|24896.6|24888.6|24891.1|24883.1|24901.6|24893.6|24885.6|24877.6|101
1637326500000|2021-11-19 12:55:00|24890.6|24882.6|24898.6|24890.6|24899.1|24891.1|24883.1|24875.1|112
1637326800000|2021-11-19 13:00:00|24898.1|24890.1|24883.6|24875.6|24903.1|24895.1|24877.6|24869.6|156
1637327100000|2021-11-19 13:05:00|24883.1|24875.1|24890.6|24882.6|24898.6|24890.6|24880.1|24872.1|101
1637327400000|2021-11-19 13:10:00|24889.6|24881.6|24898.6|24890.6|24909.1|24901.1|24879.6|24871.6|148
1637327700000|2021-11-19 13:15:00|24898.1|24890.1|24896.1|24888.1|24902.6|24894.6|24884.1|24876.1|104
1637328000000|2021-11-19 13:20:00|24896.6|24888.6|24916.6|24908.6|24916.6|24908.6|24896.1|24888.1|96
1637328300000|2021-11-19 13:25:00|24915.6|24907.6|24944.6|24936.6|24946.6|24938.6|24913.6|24905.6|200
1637328600000|2021-11-19 13:30:00|24945.1|24937.1|24940.6|24932.6|24949.1|24941.1|24931.6|24923.6|129
1637328900000|2021-11-19 13:35:00|24941.1|24933.1|24946.1|24938.1|24949.6|24941.6|24938.6|24930.6|160
1637329200000|2021-11-19 13:40:00|24946.6|24938.6|24963.1|24955.1|24964.6|24956.6|24946.6|24938.6|130
1637329500000|2021-11-19 13:45:00|24963.6|24955.6|24966.1|24958.1|24974.6|24966.6|24959.6|24951.6|190
1637329800000|2021-11-19 13:50:00|24965.6|24957.6|24968.1|24960.1|24975.1|24967.1|24957.1|24949.1|171
1637330100000|2021-11-19 13:55:00|24968.6|24960.6|24958.1|24950.1|24973.1|24965.1|24958.1|24950.1|67
1637330400000|2021-11-19 14:00:00|24957.6|24949.6|24945.6|24937.6|24960.6|24952.6|24944.1|24936.1|187
1637330700000|2021-11-19 14:05:00|24944.1|24936.1|24956.6|24948.6|24968.6|24960.6|24943.6|24935.6|133
1637331000000|2021-11-19 14:10:00|24957.1|24949.1|24986.6|24978.6|24989.1|24981.1|24947.1|24939.1|389
1637331300000|2021-11-19 14:15:00|24986.1|24978.1|25000.6|24992.6|25013.1|25005.1|24984.1|24976.1|335
1637331600000|2021-11-19 14:20:00|25001.1|24993.1|24997.1|24989.1|25012.6|25004.6|24993.1|24985.1|220
1637331900000|2021-11-19 14:25:00|24996.6|24988.6|24987.1|24979.1|25007.6|24999.6|24980.6|24972.6|201
1637332200000|2021-11-19 14:30:00|24987.6|24979.6|24989.1|24981.1|25016.1|25008.1|24969.1|24961.1|755
1637332500000|2021-11-19 14:35:00|24989.6|24981.6|25009.1|25001.1|25028.6|25020.6|24979.1|24971.1|515
1637332800000|2021-11-19 14:40:00|25010.6|25002.6|25051.6|25043.6|25051.6|25043.6|24997.6|24989.6|316
1637333100000|2021-11-19 14:45:00|25052.6|25044.6|25034.1|25026.1|25066.1|25058.1|25031.1|25023.1|556
1637333400000|2021-11-19 14:50:00|25035.6|25027.6|24998.6|24990.6|25044.6|25036.6|24996.1|24988.1|266
1637333700000|2021-11-19 14:55:00|24998.1|24990.1|25013.1|25005.1|25020.1|25012.1|24984.6|24976.6|261
1637334000000|2021-11-19 15:00:00|25013.6|25005.6|24958.6|24950.6|25016.6|25008.6|24956.6|24948.6|320
1637334300000|2021-11-19 15:05:00|24959.6|24951.6|24971.1|24963.1|24975.1|24967.1|24948.6|24940.6|359
1637334600000|2021-11-19 15:10:00|24970.6|24962.6|24985.6|24977.6|24985.6|24977.6|24950.1|24942.1|154
1637334900000|2021-11-19 15:15:00|24985.1|24977.1|25000.6|24992.6|25003.1|24995.1|24957.6|24949.6|344
1637335200000|2021-11-19 15:20:00|24999.6|24991.6|24984.1|24976.1|25011.6|25003.6|24983.1|24975.1|161
1637335500000|2021-11-19 15:25:00|24984.6|24976.6|24988.6|24980.6|24997.1|24989.1|24964.1|24956.1|222
1637335800000|2021-11-19 15:30:00|24988.1|24980.1|25006.6|24998.6|25012.6|25004.6|24982.1|24974.1|142
1637336100000|2021-11-19 15:35:00|25006.1|24998.1|25008.1|25000.1|25016.6|25008.6|25001.6|24993.6|126
1637336400000|2021-11-19 15:40:00|25007.6|24999.6|25017.1|25009.1|25027.1|25019.1|25002.6|24994.6|140
1637336700000|2021-11-19 15:45:00|25017.6|25009.6|25002.1|24994.1|25022.6|25014.6|24996.1|24988.1|205
1637337000000|2021-11-19 15:50:00|25001.6|24993.6|24997.1|24989.1|25007.1|24999.1|24986.6|24978.6|80
1637337300000|2021-11-19 15:55:00|24996.6|24988.6|24987.1|24979.1|25003.1|24995.1|24983.6|24975.6|145
1637337600000|2021-11-19 16:00:00|24986.6|24978.6|24989.6|24981.6|24995.6|24987.6|24979.1|24971.1|104
1637337900000|2021-11-19 16:05:00|24990.1|24982.1|24976.1|24968.1|24993.1|24985.1|24975.1|24967.1|94
1637338200000|2021-11-19 16:10:00|24976.6|24968.6|24987.1|24979.1|24990.6|24982.6|24972.6|24964.6|59
1637338500000|2021-11-19 16:15:00|24986.6|24978.6|24988.6|24980.6|24994.1|24986.1|24982.6|24974.6|89
1637338800000|2021-11-19 16:20:00|24989.1|24981.1|24969.1|24961.1|24996.1|24988.1|24967.6|24959.6|122
1637339100000|2021-11-19 16:25:00|24969.6|24961.6|24988.1|24980.1|24988.6|24980.6|24966.1|24958.1|56
1637339400000|2021-11-19 16:30:00|24988.6|24980.6|24970.1|24962.1|24992.1|24984.1|24970.1|24962.1|81
1637339700000|2021-11-19 16:35:00|24970.6|24962.6|24974.6|24966.6|24980.6|24972.6|24970.1|24962.1|75
1637340000000|2021-11-19 16:40:00|24974.1|24966.1|24980.1|24972.1|24984.1|24976.1|24969.6|24961.6|85
1637340300000|2021-11-19 16:45:00|24980.6|24972.6|24971.6|24963.6|24982.1|24974.1|24970.6|24962.6|62
1637340600000|2021-11-19 16:50:00|24972.1|24964.1|24969.6|24961.6|24976.6|24968.6|24968.1|24960.1|22
1637340900000|2021-11-19 16:55:00|24970.1|24962.1|24977.1|24969.1|24977.1|24969.1|24967.6|24959.6|197
1637341200000|2021-11-19 17:00:00|24976.6|24968.6|24982.6|24974.6|24987.1|24979.1|24976.1|24968.1|61
1637341500000|2021-11-19 17:05:00|24982.1|24974.1|24982.1|24974.1|24986.1|24978.1|24981.1|24973.1|13
1637341800000|2021-11-19 17:10:00|24982.6|24974.6|24983.1|24975.1|24988.6|24980.6|24979.1|24971.1|31
1637342100000|2021-11-19 17:15:00|24982.6|24974.6|24975.1|24967.1|24983.6|24975.6|24974.1|24966.1|23
1637342400000|2021-11-19 17:20:00|24975.6|24967.6|24978.1|24970.1|24979.6|24971.6|24972.6|24964.6|27
1637342700000|2021-11-19 17:25:00|24978.6|24970.6|24969.6|24961.6|24983.1|24975.1|24969.6|24961.6|216
1637343000000|2021-11-19 17:30:00|24970.1|24962.1|24979.1|24971.1|24980.1|24972.1|24968.6|24960.6|29
1637343300000|2021-11-19 17:35:00|24978.6|24970.6|24971.1|24963.1|24994.6|24986.6|24966.1|24958.1|192
1637343600000|2021-11-19 17:40:00|24970.6|24962.6|24937.1|24929.1|24970.6|24962.6|24933.1|24925.1|270
1637343900000|2021-11-19 17:45:00|24937.6|24929.6|24937.6|24929.6|24942.6|24934.6|24927.6|24919.6|58
1637344200000|2021-11-19 17:50:00|24937.1|24929.1|24953.1|24945.1|24956.1|24948.1|24936.1|24928.1|75
1637344500000|2021-11-19 17:55:00|24953.6|24945.6|24948.1|24940.1|24954.6|24946.6|24947.1|24939.1|14
1637344800000|2021-11-19 18:00:00|24948.6|24940.6|24951.1|24943.1|24952.6|24944.6|24944.1|24936.1|59
1637345100000|2021-11-19 18:05:00|24950.6|24942.6|24959.1|24951.1|24960.1|24952.1|24950.6|24942.6|71
1637345400000|2021-11-19 18:10:00|24959.6|24951.6|24962.6|24954.6|24967.6|24959.6|24952.1|24944.1|83
1637345700000|2021-11-19 18:15:00|24962.1|24954.1|24960.1|24952.1|24966.1|24958.1|24949.6|24941.6|41
1637346000000|2021-11-19 18:20:00|24960.6|24952.6|24959.1|24951.1|24962.1|24954.1|24955.6|24947.6|13
1637346300000|2021-11-19 18:25:00|24959.6|24951.6|24939.6|24931.6|24963.1|24955.1|24938.1|24930.1|44
1637346600000|2021-11-19 18:30:00|24938.6|24930.6|24947.6|24939.6|24951.1|24943.1|24935.6|24927.6|36
1637346900000|2021-11-19 18:35:00|24949.1|24941.1|24936.1|24928.1|24949.1|24941.1|24930.6|24922.6|26
1637347200000|2021-11-19 18:40:00|24935.6|24927.6|24942.6|24934.6|24945.6|24937.6|24926.6|24918.6|96
1637347500000|2021-11-19 18:45:00|24943.1|24935.1|24932.1|24924.1|24945.6|24937.6|24930.6|24922.6|47
1637347800000|2021-11-19 18:50:00|24931.6|24923.6|24939.6|24931.6|24941.1|24933.1|24931.1|24923.1|63
1637348100000|2021-11-19 18:55:00|24940.6|24932.6|24924.6|24894.6|24944.1|24936.1|24908.6|24894.6|117
1637348400000|2021-11-19 19:00:00|24924.4|24894.4|24937.1|24907.1|24944|24914|24924.4|24894.4|1
1637348700000|2021-11-19 19:05:00|24936.9|24906.9|24942.4|24912.4|24946|24916|24936.8|24906.8|0
1637349000000|2021-11-19 19:10:00|24938.7|24908.7|24949|24919|24952.3|24922.3|24936.8|24906.8|0
1637349300000|2021-11-19 19:15:00|24948.8|24918.8|24947.6|24917.6|24953.1|24923.1|24946.6|24916.6|0
1637349600000|2021-11-19 19:20:00|24947.8|24917.8|24953.5|24923.5|24953.7|24923.7|24947.2|24917.2|0
1637349900000|2021-11-19 19:25:00|24953.7|24923.7|24951.4|24921.4|24953.9|24923.9|24946|24916|0
1637350200000|2021-11-19 19:30:00|24949.5|24919.5|24947.4|24917.4|24956.8|24926.8|24938.4|24908.4|0
1637350500000|2021-11-19 19:35:00|24947.1|24917.1|24949.5|24919.5|24952.8|24922.8|24944.6|24914.6|0
1637350800000|2021-11-19 19:40:00|24948.9|24918.9|24952.9|24922.9|24955.8|24925.8|24948.5|24918.5|0
1637351100000|2021-11-19 19:45:00|24951|24921|24947.5|24917.5|24958.6|24928.6|24946.6|24916.6|0
1637351400000|2021-11-19 19:50:00|24947.8|24917.8|24951.7|24921.7|24955.2|24925.2|24944.7|24914.7|0
1637351700000|2021-11-19 19:55:00|24951.9|24921.9|24942.3|24912.3|24951.9|24921.9|24941.9|24911.9|0
1637352000000|2021-11-19 20:00:00|24942.1|24912.1|24935|24905|24952.1|24922.1|24934.8|24904.8|0
1637352300000|2021-11-19 20:05:00|24935.2|24905.2|24932.4|24902.4|24935.2|24905.2|24928|24898|0
1637352600000|2021-11-19 20:10:00|24932.7|24902.7|24912|24882|24933.5|24903.5|24911.8|24881.8|0
1637352900000|2021-11-19 20:15:00|24911.8|24881.8|24921.6|24891.6|24921.6|24891.6|24910.6|24880.6|0
1637353200000|2021-11-19 20:20:00|24921.8|24891.8|24916.2|24886.2|24922.6|24892.6|24907.5|24877.5|0
1637353500000|2021-11-19 20:25:00|24916.1|24886.1|24910|24880|24921|24891|24908.4|24878.4|0
1637353800000|2021-11-19 20:30:00|24909.4|24879.4|24916|24886|24917.6|24887.6|24909.2|24879.2|0
1637354100000|2021-11-19 20:35:00|24915.8|24885.8|24912.4|24882.4|24919.5|24889.5|24910.7|24880.7|0
1637354400000|2021-11-19 20:40:00|24914.2|24884.2|24910.1|24880.1|24915|24885|24909.4|24879.4|0
1637354700000|2021-11-19 20:45:00|24909.9|24879.9|24919.9|24889.9|24926.2|24896.2|24905.8|24875.8|0
1637355000000|2021-11-19 20:50:00|24919.6|24889.6|24914.6|24884.6|24919.8|24889.8|24907.6|24877.6|0
1637355300000|2021-11-19 20:55:00|24914.4|24884.4|24925|24895|24938.4|24908.4|24913|24883|0
1637355600000|2021-11-19 21:00:00|24924|24894|24925|24895|24928.2|24898.2|24922.9|24892.9|0
1637355900000|2021-11-19 21:05:00|24926.1|24896.1|24922.9|24892.9|24934.6|24904.6|24921.8|24891.8|0
1637356200000|2021-11-19 21:10:00|24925|24895|24931.4|24901.4|24933.5|24903.5|24924|24894|0
1637356500000|2021-11-19 21:15:00|24930.3|24900.3|24929.3|24899.3|24932.5|24902.5|24929.3|24899.3|0
1637356800000|2021-11-19 21:20:00|24930.3|24900.3|24931.4|24901.4|24932.5|24902.5|24929.3|24899.3|0
1637357100000|2021-11-19 21:25:00|24932|24902|24933|24903|24936.7|24906.7|24932|24902|0
1637357400000|2021-11-19 21:30:00|24934.1|24904.1|24935.1|24905.1|24935.1|24905.1|24934.1|24904.1|0
1637357700000|2021-11-19 21:35:00|24935.7|24905.7|24935.1|24905.1|24936.2|24906.2|24932|24902|0
1637358000000|2021-11-19 21:40:00|24934.1|24904.1|24937.5|24907.5|24937.5|24907.5|24933|24903|0
1637358300000|2021-11-19 21:45:00|24938.5|24908.5|24938.5|24908.5|24941.7|24911.7|24938|24908|0
1637358600000|2021-11-19 21:50:00|24938|24908|24940.6|24910.6|24941.7|24911.7|24935.3|24905.3|0
1637358900000|2021-11-19 21:55:00|24941.7|24911.7|24945.7|24915.7|24946.7|24916.7|24939.6|24909.6|0
1637535600000|2021-11-21 23:00:00|24958.4|24928.4|24950.6|24920.6|24960.5|24930.5|24945.3|24915.3|0
1637535900000|2021-11-21 23:05:00|24950.1|24920.1|24948.6|24918.6|24958.1|24928.1|24948.6|24918.6|0
1637536200000|2021-11-21 23:10:00|24949.7|24919.7|24937.4|24907.4|24949.7|24919.7|24934.3|24904.3|0
1637536500000|2021-11-21 23:15:00|24936.4|24906.4|24935.3|24905.3|24937.4|24907.4|24933.2|24903.2|0
1637536800000|2021-11-21 23:20:00|24936.4|24906.4|24940.5|24910.5|24940.5|24910.5|24935.3|24905.3|0
1637537100000|2021-11-21 23:25:00|24940|24910|24946.2|24916.2|24947.7|24917.7|24940|24910|0
1637537400000|2021-11-21 23:30:00|24945.1|24915.1|24941.6|24911.6|24947.9|24917.9|24940.4|24910.4|0
1637537700000|2021-11-21 23:35:00|24943.7|24913.7|24943.7|24913.7|24949|24919|24942.7|24912.7|0
1637538000000|2021-11-21 23:40:00|24944.8|24914.8|24940.5|24910.5|24945.9|24915.9|24940.5|24910.5|0
1637538300000|2021-11-21 23:45:00|24941.5|24911.5|24931.2|24901.2|24941.5|24911.5|24927|24897|0
1637538600000|2021-11-21 23:50:00|24930.1|24900.1|24934.4|24904.4|24934.4|24904.4|24929.1|24899.1|0
1637538900000|2021-11-21 23:55:00|24933.3|24903.3|24924.8|24894.8|24934.4|24904.4|24923.8|24893.8|0
1637539200000|2021-11-22 00:00:00|24925.9|24895.9|24929|24899|24932.2|24902.2|24917.3|24887.3|0
1637539500000|2021-11-22 00:05:00|24933.3|24903.3|24938.9|24908.9|24939.9|24909.9|24931.1|24901.1|0
1637539800000|2021-11-22 00:10:00|24939.9|24909.9|24945.2|24915.2|24946.3|24916.3|24938.9|24908.9|0
1637540100000|2021-11-22 00:15:00|24944.2|24914.2|24939|24909|24944.2|24914.2|24928.3|24898.3|0
1637540400000|2021-11-22 00:20:00|24939.6|24909.6|24940.8|24910.8|24943.3|24913.3|24938.6|24908.6|0
1637540700000|2021-11-22 00:25:00|24940.3|24910.3|24945.9|24915.9|24947.3|24917.3|24938.8|24908.8|0
1637541000000|2021-11-22 00:30:00|24946.1|24916.1|24947.8|24917.8|24948.8|24918.8|24941.4|24911.4|0
1637541300000|2021-11-22 00:35:00|24947|24917|24939|24909|24948.3|24918.3|24935.1|24905.1|0
1637541600000|2021-11-22 00:40:00|24940.4|24910.4|24950.2|24920.2|24950.5|24920.5|24940.4|24910.4|0
1637541900000|2021-11-22 00:45:00|24950.5|24920.5|24958|24928|24961|24931|24947.5|24917.5|0
1637542200000|2021-11-22 00:50:00|24958.5|24928.5|24960|24930|24962.7|24932.7|24958.2|24928.2|0
1637542500000|2021-11-22 00:55:00|24960.7|24930.7|24960.2|24930.2|24962.1|24932.1|24958.7|24928.7|0
1637542800000|2021-11-22 01:00:00|24960.7|24930.7|24969.2|24939.2|24969.2|24939.2|24960.2|24930.2|0
1637543100000|2021-11-22 01:05:00|24969.8|24939.8|24975.7|24945.7|24978.2|24948.2|24958.2|24928.2|0
1637543400000|2021-11-22 01:10:00|24975.4|24945.4|25004.2|24974.2|25005.3|24975.3|24970.3|24940.3|0
1637543700000|2021-11-22 01:15:00|25008.2|24978.2|25027.6|25022.6|25065.6|25060.6|24993.6|24978.2|2371
1637544000000|2021-11-22 01:20:00|25028.1|25023.1|25042.1|25037.1|25051.1|25046.1|25015.6|25010.6|906
1637544300000|2021-11-22 01:25:00|25041.6|25036.6|25090.1|25085.1|25092.6|25087.6|25041.6|25036.6|1197
1637544600000|2021-11-22 01:30:00|25089.6|25084.6|25000.1|24995.1|25098.1|25093.1|24994.6|24989.6|5019
1637544900000|2021-11-22 01:35:00|24998.1|24993.1|25045.1|25040.1|25046.6|25041.6|24967.1|24962.1|3998
1637545200000|2021-11-22 01:40:00|25044.6|25039.6|25030.1|25025.1|25057.1|25052.1|25008.6|25003.6|2936
1637545500000|2021-11-22 01:45:00|25031.6|25026.6|24981.6|24976.6|25051.6|25046.6|24972.1|24967.1|2218
1637545800000|2021-11-22 01:50:00|24982.1|24977.1|25034.1|25029.1|25054.6|25049.6|24976.6|24971.6|2252
1637546100000|2021-11-22 01:55:00|25032.6|25027.6|25031.1|25026.1|25064.1|25059.1|25027.1|25022.1|1790
1637546400000|2021-11-22 02:00:00|25028.1|25023.1|25061.6|25056.6|25069.6|25064.6|25027.1|25022.1|2053
1637546700000|2021-11-22 02:05:00|25062.1|25057.1|25052.6|25047.6|25107.6|25102.6|25050.6|25045.6|2605
1637547000000|2021-11-22 02:10:00|25053.1|25048.1|25030.6|25025.6|25053.1|25048.1|25021.6|25016.6|1445
1637547300000|2021-11-22 02:15:00|25030.1|25025.1|25006.6|25001.6|25030.6|25025.6|24999.1|24994.1|1595
1637547600000|2021-11-22 02:20:00|25007.1|25002.1|25004.1|24999.1|25017.1|25012.1|24991.6|24986.6|1021
1637547900000|2021-11-22 02:25:00|25003.6|24998.6|25003.1|24998.1|25018.1|25013.1|24990.6|24985.6|816
1637548200000|2021-11-22 02:30:00|25001.6|24996.6|25022.1|25017.1|25037.1|25032.1|24994.1|24989.1|1116
1637548500000|2021-11-22 02:35:00|25019.6|25014.6|24996.6|24991.6|25031.1|25026.1|24976.6|24971.6|1375
1637548800000|2021-11-22 02:40:00|24997.1|24992.1|24974.6|24969.6|25001.6|24996.6|24960.6|24955.6|1224
1637549100000|2021-11-22 02:45:00|24974.1|24969.1|24988.1|24983.1|24996.1|24991.1|24951.6|24946.6|1295
1637549400000|2021-11-22 02:50:00|24989.6|24984.6|24974.6|24969.6|24993.1|24988.1|24964.6|24959.6|738
1637549700000|2021-11-22 02:55:00|24975.6|24970.6|25007.6|25002.6|25009.6|25004.6|24965.1|24960.1|938
1637550000000|2021-11-22 03:00:00|25005.6|25000.6|25002.9|24997.9|25026.9|25021.9|24988.4|24983.4|1180
1637550300000|2021-11-22 03:05:00|25002.4|24997.4|24981.9|24976.9|25009.4|25004.4|24979.4|24974.4|763
1637550600000|2021-11-22 03:10:00|24982.4|24977.4|24975.4|24970.4|24998.4|24993.4|24974.4|24969.4|540
1637550900000|2021-11-22 03:15:00|24975.9|24970.9|24998.4|24993.4|25009.9|25004.9|24968.9|24963.9|833
1637551200000|2021-11-22 03:20:00|24997.9|24992.9|24984.9|24979.9|24997.9|24992.9|24979.4|24974.4|334
1637551500000|2021-11-22 03:25:00|24984.4|24979.4|24976.9|24971.9|24998.4|24993.4|24969.4|24964.4|563
1637551800000|2021-11-22 03:30:00|24976.4|24971.4|24940.4|24935.4|24980.4|24975.4|24926.4|24921.4|1416
1637552100000|2021-11-22 03:35:00|24940.9|24935.9|24931.4|24926.4|24959.9|24954.9|24928.9|24923.9|631
1637552400000|2021-11-22 03:40:00|24930.9|24925.9|24951.4|24946.4|24955.9|24950.9|24928.4|24923.4|488
1637552700000|2021-11-22 03:45:00|24949.9|24944.9|24954.9|24949.9|24965.9|24960.9|24943.4|24938.4|523
1637553000000|2021-11-22 03:50:00|24955.9|24950.9|24965.9|24960.9|24968.9|24963.9|24955.4|24950.4|408
1637553300000|2021-11-22 03:55:00|24965.4|24960.4|24968.9|24963.9|24976.4|24971.4|24963.9|24958.9|480
1637553600000|2021-11-22 04:00:00|24982.9|24952.9|25000.3|24970.3|25001.7|24971.7|24982.9|24952.9|5
1637553900000|2021-11-22 04:05:00|24999.8|24969.8|25004.2|24974.2|25004.2|24974.2|24999.8|24969.8|0
1637554200000|2021-11-22 04:10:00|25004.8|24974.8|25005.7|24975.7|25008.2|24978.2|25003.1|24973.1|0
1637554500000|2021-11-22 04:15:00|25004.3|24974.3|25004.2|24974.2|25006.1|24976.1|25004.1|24974.1|0
1637554800000|2021-11-22 04:20:00|25004.7|24974.7|25000.8|24970.8|25006.1|24976.1|24998.8|24968.8|0
1637555100000|2021-11-22 04:25:00|25000.2|24970.2|25002.7|24972.7|25006.1|24976.1|24999.2|24969.2|0
1637555400000|2021-11-22 04:30:00|25002.2|24972.2|24998.5|24968.5|25002.3|24972.3|24998.5|24968.5|0
1637555700000|2021-11-22 04:35:00|24997.8|24967.8|24999.1|24969.1|25000.3|24970.3|24997.8|24967.8|0
1637556000000|2021-11-22 04:40:00|24998.5|24968.5|24998.2|24968.2|24998.5|24968.5|24997.9|24967.9|0
1637556300000|2021-11-22 04:45:00|24997.7|24967.7|24996.3|24966.3|24997.7|24967.7|24993.8|24963.8|0
1637556600000|2021-11-22 04:50:00|24995.6|24965.6|24990.8|24960.8|24996|24966|24990.8|24960.8|0
1637556900000|2021-11-22 04:55:00|24989.3|24959.3|24989.3|24959.3|24989.9|24959.9|24989.1|24959.1|0
1637557200000|2021-11-22 05:00:00|24988.8|24958.8|24912.9|24907.9|24988.8|24958.8|24908.9|24903.9|1392
1637557500000|2021-11-22 05:05:00|24912.4|24907.4|24879.4|24874.4|24922.9|24917.9|24863.4|24858.4|1393
1637557800000|2021-11-22 05:10:00|24880.9|24875.9|24895.9|24890.9|24899.9|24894.9|24862.4|24857.4|1046
1637558100000|2021-11-22 05:15:00|24896.4|24891.4|24892.9|24887.9|24897.9|24892.9|24878.4|24873.4|505
1637558400000|2021-11-22 05:20:00|24893.9|24888.9|24895.4|24890.4|24902.4|24897.4|24887.9|24882.9|432
1637558700000|2021-11-22 05:25:00|24894.4|24889.4|24905.4|24900.4|24920.9|24915.9|24893.9|24888.9|762
1637559000000|2021-11-22 05:30:00|24904.9|24899.9|24905.4|24900.4|24919.4|24914.4|24894.9|24889.9|589
1637559300000|2021-11-22 05:35:00|24904.9|24899.9|24912.4|24907.4|24912.4|24907.4|24888.9|24883.9|450
1637559600000|2021-11-22 05:40:00|24913.9|24908.9|24930.4|24925.4|24945.4|24940.4|24909.9|24904.9|995
1637559900000|2021-11-22 05:45:00|24929.9|24924.9|24940.9|24935.9|24952.9|24947.9|24928.4|24923.4|563
1637560200000|2021-11-22 05:50:00|24941.4|24936.4|24934.4|24929.4|24942.9|24937.9|24927.4|24922.4|510
1637560500000|2021-11-22 05:55:00|24936.4|24931.4|24934.4|24929.4|24937.9|24932.9|24907.9|24902.9|829
1637560800000|2021-11-22 06:00:00|24932.4|24927.4|24925.9|24920.9|24941.9|24936.9|24916.9|24911.9|585
1637561100000|2021-11-22 06:05:00|24925.4|24920.4|24926.9|24921.9|24939.9|24934.9|24915.4|24910.4|423
1637561400000|2021-11-22 06:10:00|24923.9|24918.9|24925.9|24920.9|24934.9|24929.9|24916.4|24911.4|409
1637561700000|2021-11-22 06:15:00|24926.4|24921.4|24940.4|24935.4|24957.4|24952.4|24926.4|24921.4|731
1637562000000|2021-11-22 06:20:00|24939.9|24934.9|24939.9|24934.9|24944.4|24939.4|24931.9|24926.9|253
1637562300000|2021-11-22 06:25:00|24940.4|24935.4|24925.9|24920.9|24940.9|24935.9|24919.4|24914.4|421
1637562600000|2021-11-22 06:30:00|24925.4|24920.4|24884.4|24879.4|24931.9|24926.9|24875.9|24870.9|1816
1637562900000|2021-11-22 06:35:00|24884.9|24879.9|24901.4|24896.4|24903.9|24898.9|24880.4|24875.4|628
1637563200000|2021-11-22 06:40:00|24900.9|24895.9|24914.9|24909.9|24916.9|24911.9|24893.9|24888.9|594
1637563500000|2021-11-22 06:45:00|24915.4|24910.4|24917.9|24912.9|24939.4|24934.4|24912.9|24907.9|1133
1637563800000|2021-11-22 06:50:00|24919.4|24914.4|24906.9|24901.9|24935.9|24930.9|24902.4|24897.4|545
1637564100000|2021-11-22 06:55:00|24906.4|24901.4|24920.4|24915.4|24927.9|24922.9|24904.4|24899.4|325
1637564400000|2021-11-22 07:00:00|24920.9|24915.9|24920.9|24915.9|24940.9|24935.9|24916.4|24911.4|513
1637564700000|2021-11-22 07:05:00|24921.4|24916.4|24942.4|24937.4|24949.9|24944.9|24914.9|24909.9|503
1637565000000|2021-11-22 07:10:00|24941.9|24936.9|24942.9|24937.9|24956.4|24951.4|24936.4|24931.4|641
1637565300000|2021-11-22 07:15:00|24943.4|24938.4|24923.9|24918.9|24947.4|24942.4|24922.4|24917.4|378
1637565600000|2021-11-22 07:20:00|24924.4|24919.4|24938.4|24933.4|24943.4|24938.4|24924.4|24919.4|370
1637565900000|2021-11-22 07:25:00|24936.9|24931.9|24954.4|24949.4|24955.4|24950.4|24934.4|24929.4|453
1637566200000|2021-11-22 07:30:00|24954.9|24949.9|24964.9|24959.9|24972.9|24967.9|24954.9|24949.9|751
1637566500000|2021-11-22 07:35:00|24964.4|24959.4|24974.9|24969.9|24985.9|24980.9|24962.9|24957.9|725
1637566800000|2021-11-22 07:40:00|24975.9|24970.9|24966.4|24961.4|24980.9|24975.9|24963.9|24958.9|471
1637567100000|2021-11-22 07:45:00|24965.9|24960.9|24958.9|24953.9|24972.9|24967.9|24954.4|24949.4|682
1637567400000|2021-11-22 07:50:00|24959.4|24954.4|24963.9|24958.9|24968.4|24963.4|24955.4|24950.4|619
1637567700000|2021-11-22 07:55:00|24963.4|24958.4|24953.4|24948.4|24966.9|24961.9|24953.4|24948.4|930
1637568000000|2021-11-22 08:00:00|24953.9|24948.9|24947.9|24942.9|24955.9|24950.9|24922.9|24917.9|1441
1637568300000|2021-11-22 08:05:00|24948.4|24943.4|24924.4|24919.4|24959.9|24954.9|24921.9|24916.9|995
1637568600000|2021-11-22 08:10:00|24922.9|24917.9|24925.9|24920.9|24935.9|24930.9|24922.9|24917.9|688
1637568900000|2021-11-22 08:15:00|24925.4|24920.4|24939.4|24934.4|24940.4|24935.4|24919.4|24914.4|468
1637569200000|2021-11-22 08:20:00|24938.9|24933.9|24948.4|24943.4|24954.9|24949.9|24936.9|24931.9|790
1637569500000|2021-11-22 08:25:00|24947.9|24942.9|24933.9|24928.9|24953.4|24948.4|24932.4|24927.4|574
1637569800000|2021-11-22 08:30:00|24951|24921|24958.8|24928.8|24958.8|24928.8|24942.2|24912.2|1
1637570100000|2021-11-22 08:35:00|24959.3|24929.3|24958.2|24928.2|24961.1|24931.1|24948.6|24918.6|0
1637570400000|2021-11-22 08:40:00|24957.7|24927.7|24953.9|24923.9|24957.8|24927.8|24947.5|24917.5|0
1637570700000|2021-11-22 08:45:00|24953.7|24923.7|24950.2|24920.2|24963.2|24933.2|24947.2|24917.2|0
1637571000000|2021-11-22 08:50:00|24948.8|24918.8|24936.6|24906.6|24953.1|24923.1|24935.5|24905.5|0
1637571300000|2021-11-22 08:55:00|24938|24908|24940.9|24910.9|24942.4|24912.4|24932.7|24902.7|0
1637571600000|2021-11-22 09:00:00|24940.4|24910.4|24945.3|24915.3|24948.6|24918.6|24933.6|24903.6|0
1637571900000|2021-11-22 09:05:00|24945|24915|24951.1|24921.1|24953.6|24923.6|24941.1|24911.1|0
1637572200000|2021-11-22 09:10:00|24950.8|24920.8|24952|24922|24957.8|24927.8|24947.2|24917.2|0
1637572500000|2021-11-22 09:15:00|24930.9|24922.9|24918.4|24910.4|24931.4|24923.4|24904.9|24896.9|267
1637572800000|2021-11-22 09:20:00|24917.9|24909.9|24914.9|24906.9|24922.4|24914.4|24914.9|24906.9|119
1637573100000|2021-11-22 09:25:00|24913.4|24905.4|24920.9|24912.9|24926.9|24918.9|24912.9|24904.9|132
1637573400000|2021-11-22 09:30:00|24921.4|24913.4|24923.9|24915.9|24925.9|24917.9|24916.4|24908.4|42
1637573700000|2021-11-22 09:35:00|24923.4|24915.4|24894.4|24886.4|24925.4|24917.4|24888.9|24880.9|186
1637574000000|2021-11-22 09:40:00|24893.9|24885.9|24887.9|24879.9|24896.4|24888.4|24885.9|24877.9|136
1637574300000|2021-11-22 09:45:00|24888.4|24880.4|24892.9|24884.9|24895.9|24887.9|24886.9|24878.9|99
1637574600000|2021-11-22 09:50:00|24892.4|24884.4|24903.4|24895.4|24905.9|24897.9|24891.4|24883.4|72
1637574900000|2021-11-22 09:55:00|24904.9|24896.9|24907.9|24899.9|24910.4|24902.4|24901.9|24893.9|60
1637575200000|2021-11-22 10:00:00|24908.4|24900.4|24913.9|24905.9|24916.9|24908.9|24905.4|24897.4|78
1637575500000|2021-11-22 10:05:00|24913.4|24905.4|24918.9|24910.9|24923.9|24915.9|24913.4|24905.4|112
1637575800000|2021-11-22 10:10:00|24918.4|24910.4|24919.4|24911.4|24920.9|24912.9|24916.9|24908.9|45
1637576100000|2021-11-22 10:15:00|24919.9|24911.9|24915.4|24907.4|24920.4|24912.4|24914.9|24906.9|24
1637576400000|2021-11-22 10:20:00|24915.9|24907.9|24917.4|24909.4|24918.4|24910.4|24913.4|24905.4|30
1637576700000|2021-11-22 10:25:00|24917.9|24909.9|24887.9|24879.9|24918.4|24910.4|24870.9|24862.9|459
1637577000000|2021-11-22 10:30:00|24888.4|24880.4|24898.4|24890.4|24901.9|24893.9|24887.9|24879.9|100
1637577300000|2021-11-22 10:35:00|24898.9|24890.9|24896.9|24888.9|24898.9|24890.9|24892.9|24884.9|45
1637577600000|2021-11-22 10:40:00|24897.4|24889.4|24902.4|24894.4|24903.4|24895.4|24896.9|24888.9|30
1637577900000|2021-11-22 10:45:00|24903.4|24895.4|24901.4|24893.4|24904.4|24896.4|24898.9|24890.9|23
1637578200000|2021-11-22 10:50:00|24900.9|24892.9|24905.4|24897.4|24906.4|24898.4|24895.9|24887.9|28
1637578500000|2021-11-22 10:55:00|24905.9|24897.9|24903.9|24895.9|24907.9|24899.9|24898.4|24890.4|26
1637578800000|2021-11-22 11:00:00|24903.4|24895.4|24917.4|24909.4|24919.4|24911.4|24903.4|24895.4|107
1637579100000|2021-11-22 11:05:00|24916.9|24908.9|24914.9|24906.9|24916.9|24908.9|24909.9|24901.9|23
1637579400000|2021-11-22 11:10:00|24915.4|24907.4|24919.4|24911.4|24919.4|24911.4|24913.9|24905.9|23
1637579700000|2021-11-22 11:15:00|24918.9|24910.9|24918.9|24910.9|24923.4|24915.4|24916.9|24908.9|40
1637580000000|2021-11-22 11:20:00|24918.4|24910.4|24912.9|24904.9|24918.4|24910.4|24909.4|24901.4|36
1637580300000|2021-11-22 11:25:00|24913.4|24905.4|24914.9|24906.9|24921.9|24913.9|24913.4|24905.4|50
1637580600000|2021-11-22 11:30:00|24914.4|24906.4|24916.9|24908.9|24916.9|24908.9|24912.9|24904.9|13
1637580900000|2021-11-22 11:35:00|24916.4|24908.4|24925.4|24917.4|24928.9|24920.9|24915.4|24907.4|59
1637581200000|2021-11-22 11:40:00|24925.9|24917.9|24920.4|24912.4|24930.9|24922.9|24918.9|24910.9|35
1637581500000|2021-11-22 11:45:00|24919.9|24911.9|24916.9|24908.9|24923.4|24915.4|24916.4|24908.4|19
1637581800000|2021-11-22 11:50:00|24917.4|24909.4|24888.4|24880.4|24918.4|24910.4|24874.9|24866.9|220
1637582100000|2021-11-22 11:55:00|24888.9|24880.9|24887.9|24879.9|24894.9|24886.9|24876.9|24868.9|103
1637582400000|2021-11-22 12:00:00|24888.9|24880.9|24890.9|24882.9|24898.9|24890.9|24884.4|24876.4|97
1637582700000|2021-11-22 12:05:00|24891.4|24883.4|24894.9|24886.9|24898.9|24890.9|24890.4|24882.4|22
1637583000000|2021-11-22 12:10:00|24894.4|24886.4|24886.4|24878.4|24898.4|24890.4|24885.9|24877.9|31
1637583300000|2021-11-22 12:15:00|24885.9|24877.9|24890.4|24882.4|24892.4|24884.4|24885.9|24877.9|25
1637583600000|2021-11-22 12:20:00|24889.9|24881.9|24883.9|24875.9|24892.4|24884.4|24880.4|24872.4|68
1637583900000|2021-11-22 12:25:00|24884.4|24876.4|24893.9|24885.9|24895.9|24887.9|24884.4|24876.4|32
1637584200000|2021-11-22 12:30:00|24893.4|24885.4|24901.9|24893.9|24905.9|24897.9|24891.4|24883.4|93
1637584500000|2021-11-22 12:35:00|24902.4|24894.4|24901.9|24893.9|24903.4|24895.4|24898.9|24890.9|24
1637584800000|2021-11-22 12:40:00|24902.4|24894.4|24898.4|24890.4|24902.4|24894.4|24895.9|24887.9|24
1637585100000|2021-11-22 12:45:00|24897.9|24889.9|24897.9|24889.9|24903.4|24895.4|24897.4|24889.4|20
1637585400000|2021-11-22 12:50:00|24897.4|24889.4|24892.9|24884.9|24899.9|24891.9|24892.4|24884.4|27
1637585700000|2021-11-22 12:55:00|24893.4|24885.4|24890.4|24882.4|24898.4|24890.4|24886.4|24878.4|46
1637586000000|2021-11-22 13:00:00|24889.9|24881.9|24897.4|24889.4|24897.4|24889.4|24883.9|24875.9|30
1637586300000|2021-11-22 13:05:00|24896.9|24888.9|24891.9|24883.9|24903.4|24895.4|24889.9|24881.9|56
1637586600000|2021-11-22 13:10:00|24892.4|24884.4|24881.4|24873.4|24896.4|24888.4|24876.9|24868.9|33
1637586900000|2021-11-22 13:15:00|24881.9|24873.9|24877.9|24869.9|24882.4|24874.4|24867.9|24859.9|123
1637587200000|2021-11-22 13:20:00|24877.4|24869.4|24879.9|24871.9|24884.9|24876.9|24873.4|24865.4|22
1637587500000|2021-11-22 13:25:00|24879.4|24871.4|24875.9|24867.9|24879.4|24871.4|24874.4|24866.4|21
1637587800000|2021-11-22 13:30:00|24875.4|24867.4|24886.9|24878.9|24887.4|24879.4|24875.4|24867.4|45
1637588100000|2021-11-22 13:35:00|24887.4|24879.4|24891.4|24883.4|24893.4|24885.4|24881.4|24873.4|52
1637588400000|2021-11-22 13:40:00|24890.9|24882.9|24895.4|24887.4|24903.4|24895.4|24887.4|24879.4|104
1637588700000|2021-11-22 13:45:00|24895.9|24887.9|24901.9|24893.9|24905.9|24897.9|24894.4|24886.4|94
1637589000000|2021-11-22 13:50:00|24902.4|24894.4|24905.9|24897.9|24906.4|24898.4|24900.4|24892.4|41
1637589300000|2021-11-22 13:55:00|24905.4|24897.4|24911.9|24903.9|24916.4|24908.4|24904.4|24896.4|67
1637589600000|2021-11-22 14:00:00|24910.4|24902.4|24918.4|24910.4|24925.4|24917.4|24881.9|24873.9|411
1637589900000|2021-11-22 14:05:00|24915.9|24907.9|24900.9|24892.9|24916.4|24908.4|24895.9|24887.9|101
1637590200000|2021-11-22 14:10:00|24900.4|24892.4|24897.4|24889.4|24912.9|24904.9|24895.9|24887.9|38
1637590500000|2021-11-22 14:15:00|24897.9|24889.9|24886.9|24878.9|24898.9|24890.9|24883.9|24875.9|99
1637590800000|2021-11-22 14:20:00|24886.4|24878.4|24879.9|24871.9|24892.9|24884.9|24871.4|24863.4|144
1637591100000|2021-11-22 14:25:00|24880.4|24872.4|24871.9|24863.9|24883.4|24875.4|24869.4|24861.4|100
1637591400000|2021-11-22 14:30:00|24872.4|24864.4|24872.9|24864.9|24884.4|24876.4|24853.9|24845.9|585
1637591700000|2021-11-22 14:35:00|24873.4|24865.4|24887.9|24879.9|24892.4|24884.4|24870.9|24862.9|376
1637592000000|2021-11-22 14:40:00|24886.4|24878.4|24889.9|24881.9|24892.4|24884.4|24870.4|24862.4|223
1637592300000|2021-11-22 14:45:00|24890.4|24882.4|24900.9|24892.9|24904.4|24896.4|24879.9|24871.9|362
1637592600000|2021-11-22 14:50:00|24901.9|24893.9|24882.4|24874.4|24905.9|24897.9|24879.9|24871.9|291
1637592900000|2021-11-22 14:55:00|24882.9|24874.9|24869.9|24861.9|24889.9|24881.9|24857.9|24849.9|276
1637593200000|2021-11-22 15:00:00|24871.4|24863.4|24889.9|24881.9|24894.9|24886.9|24870.9|24862.9|227
1637593500000|2021-11-22 15:05:00|24889.4|24881.4|24872.4|24864.4|24892.4|24884.4|24865.4|24857.4|250
1637593800000|2021-11-22 15:10:00|24872.9|24864.9|24875.9|24867.9|24878.9|24870.9|24861.9|24853.9|161
1637594100000|2021-11-22 15:15:00|24876.4|24868.4|24875.9|24867.9|24888.4|24880.4|24868.9|24860.9|201
1637594400000|2021-11-22 15:20:00|24876.4|24868.4|24872.4|24864.4|24881.4|24873.4|24860.9|24852.9|208
1637594700000|2021-11-22 15:25:00|24871.9|24863.9|24843.4|24835.4|24878.4|24870.4|24839.4|24831.4|293
1637595000000|2021-11-22 15:30:00|24844.4|24836.4|24862.4|24854.4|24862.9|24854.9|24844.4|24836.4|145
1637595300000|2021-11-22 15:35:00|24862.9|24854.9|24840.4|24832.4|24866.4|24858.4|24836.9|24828.9|153
1637595600000|2021-11-22 15:40:00|24839.4|24831.4|24838.4|24830.4|24852.4|24844.4|24835.9|24827.9|144
1637595900000|2021-11-22 15:45:00|24837.9|24829.9|24837.9|24829.9|24851.4|24843.4|24833.4|24825.4|173
1637596200000|2021-11-22 15:50:00|24837.4|24829.4|24831.9|24823.9|24840.4|24832.4|24829.9|24821.9|108
1637596500000|2021-11-22 15:55:00|24831.4|24823.4|24820.9|24812.9|24842.9|24834.9|24816.9|24808.9|281
1637596800000|2021-11-22 16:00:00|24819.9|24811.9|24813.4|24805.4|24830.9|24822.9|24811.9|24803.9|279
1637597100000|2021-11-22 16:05:00|24812.9|24804.9|24803.4|24795.4|24816.9|24808.9|24794.9|24786.9|352
1637597400000|2021-11-22 16:10:00|24803.9|24795.9|24797.4|24789.4|24813.9|24805.9|24794.4|24786.4|118
1637597700000|2021-11-22 16:15:00|24796.9|24788.9|24783.4|24775.4|24799.9|24791.9|24779.9|24771.9|178
1637598000000|2021-11-22 16:20:00|24782.9|24774.9|24788.9|24780.9|24791.4|24783.4|24779.9|24771.9|139
1637598300000|2021-11-22 16:25:00|24789.4|24781.4|24771.4|24763.4|24789.9|24781.9|24765.9|24757.9|168
1637598600000|2021-11-22 16:30:00|24770.9|24762.9|24749.4|24741.4|24772.9|24764.9|24744.9|24736.9|297
1637598900000|2021-11-22 16:35:00|24751.4|24743.4|24739.4|24731.4|24757.4|24749.4|24737.4|24729.4|190
1637599200000|2021-11-22 16:40:00|24738.9|24730.9|24731.4|24723.4|24744.9|24736.9|24718.4|24710.4|575
1637599500000|2021-11-22 16:45:00|24730.9|24722.9|24726.9|24718.9|24738.9|24730.9|24720.9|24712.9|430
1637599800000|2021-11-22 16:50:00|24727.4|24719.4|24698.9|24690.9|24728.4|24720.4|24696.9|24688.9|364
1637600100000|2021-11-22 16:55:00|24699.4|24691.4|24716.9|24708.9|24719.4|24711.4|24685.9|24677.9|269
1637600400000|2021-11-22 17:00:00|24714.9|24706.9|24736.9|24728.9|24742.4|24734.4|24708.9|24700.9|269
1637600700000|2021-11-22 17:05:00|24737.4|24729.4|24713.9|24705.9|24739.9|24731.9|24712.9|24704.9|124
1637601000000|2021-11-22 17:10:00|24714.4|24706.4|24717.9|24709.9|24729.4|24721.4|24712.9|24704.9|93
1637601300000|2021-11-22 17:15:00|24718.4|24710.4|24719.4|24711.4|24731.4|24723.4|24712.9|24704.9|158
1637601600000|2021-11-22 17:20:00|24719.9|24711.9|24712.4|24704.4|24722.4|24714.4|24702.9|24694.9|202
1637601900000|2021-11-22 17:25:00|24711.9|24703.9|24739.4|24731.4|24739.9|24731.9|24711.9|24703.9|116
1637602200000|2021-11-22 17:30:00|24738.9|24730.9|24755.9|24747.9|24760.9|24752.9|24738.9|24730.9|160
1637602500000|2021-11-22 17:35:00|24754.4|24746.4|24759.4|24751.4|24766.4|24758.4|24751.4|24743.4|76
1637602800000|2021-11-22 17:40:00|24758.9|24750.9|24763.9|24755.9|24766.4|24758.4|24755.9|24747.9|98
1637603100000|2021-11-22 17:45:00|24763.4|24755.4|24764.4|24756.4|24773.4|24765.4|24757.9|24749.9|96
1637603400000|2021-11-22 17:50:00|24764.9|24756.9|24745.9|24737.9|24769.4|24761.4|24742.9|24734.9|136
1637603700000|2021-11-22 17:55:00|24746.4|24738.4|24746.4|24738.4|24757.4|24749.4|24741.4|24733.4|68
1637604000000|2021-11-22 18:00:00|24745.9|24737.9|24739.4|24731.4|24748.4|24740.4|24731.9|24723.9|270
1637604300000|2021-11-22 18:05:00|24739.9|24731.9|24745.4|24737.4|24751.4|24743.4|24739.9|24731.9|344
1637604600000|2021-11-22 18:10:00|24744.9|24736.9|24757.4|24749.4|24758.4|24750.4|24744.9|24736.9|41
1637604900000|2021-11-22 18:15:00|24757.9|24749.9|24766.9|24758.9|24768.9|24760.9|24755.4|24747.4|75
1637605200000|2021-11-22 18:20:00|24766.4|24758.4|24778.4|24770.4|24784.4|24776.4|24761.9|24753.9|147
1637605500000|2021-11-22 18:25:00|24778.9|24770.9|24788.4|24780.4|24788.9|24780.9|24770.4|24762.4|69
1637605800000|2021-11-22 18:30:00|24788.9|24780.9|24800.9|24792.9|24809.9|24801.9|24787.9|24779.9|214
1637606100000|2021-11-22 18:35:00|24801.4|24793.4|24803.4|24795.4|24804.9|24796.9|24792.9|24784.9|70
1637606400000|2021-11-22 18:40:00|24802.9|24794.9|24790.4|24782.4|24804.4|24796.4|24779.4|24771.4|194
1637606700000|2021-11-22 18:45:00|24790.9|24782.9|24784.9|24776.9|24793.4|24785.4|24781.4|24773.4|60
1637607000000|2021-11-22 18:50:00|24785.4|24777.4|24784.4|24776.4|24789.4|24781.4|24778.9|24770.9|58
1637607300000|2021-11-22 18:55:00|24783.9|24775.9|24790.2|24760.2|24790.4|24782.4|24778.9|24760.2|67
1637607600000|2021-11-22 19:00:00|24790.4|24760.4|24827.4|24797.4|24827.9|24797.9|24789.1|24759.1|0
1637607900000|2021-11-22 19:05:00|24827.1|24797.1|24832.8|24802.8|24832.8|24802.8|24823.3|24793.3|0
1637608200000|2021-11-22 19:10:00|24833|24803|24836.5|24806.5|24836.7|24806.7|24824.8|24794.8|0
1637608500000|2021-11-22 19:15:00|24836.2|24806.2|24833.4|24803.4|24839.2|24809.2|24833.3|24803.3|0
1637608800000|2021-11-22 19:20:00|24833.5|24803.5|24831.6|24801.6|24834.6|24804.6|24824.1|24794.1|0
1637609100000|2021-11-22 19:25:00|24831.4|24801.4|24827.3|24797.3|24831.4|24801.4|24819.6|24789.6|0
1637609400000|2021-11-22 19:30:00|24827.5|24797.5|24830.5|24800.5|24839.1|24809.1|24826.9|24796.9|0
1637609700000|2021-11-22 19:35:00|24830.3|24800.3|24842.8|24812.8|24842.8|24812.8|24830.3|24800.3|0
1637610000000|2021-11-22 19:40:00|24842.6|24812.6|24847.9|24817.9|24850.2|24820.2|24841.2|24811.2|0
1637610300000|2021-11-22 19:45:00|24848.1|24818.1|24851.3|24821.3|24858.2|24828.2|24845|24815|0
1637610600000|2021-11-22 19:50:00|24850.7|24820.7|24856.3|24826.3|24856.5|24826.5|24850.7|24820.7|0
1637610900000|2021-11-22 19:55:00|24856.1|24826.1|24854.5|24824.5|24857.4|24827.4|24849.2|24819.2|0
1637611200000|2021-11-22 20:00:00|24854.7|24824.7|24869.7|24839.7|24871.2|24841.2|24848.4|24818.4|0
1637611500000|2021-11-22 20:05:00|24869.5|24839.5|24875.3|24845.3|24877.2|24847.2|24864.2|24834.2|0
1637611800000|2021-11-22 20:10:00|24875.5|24845.5|24856.9|24826.9|24887.6|24857.6|24856.9|24826.9|0
1637612100000|2021-11-22 20:15:00|24857.1|24827.1|24853.6|24823.6|24859.7|24829.7|24850.6|24820.6|0
1637612400000|2021-11-22 20:20:00|24853.8|24823.8|24840.8|24810.8|24859.6|24829.6|24839.3|24809.3|0
1637612700000|2021-11-22 20:25:00|24840.5|24810.5|24827|24797|24841.2|24811.2|24824.9|24794.9|0
1637613000000|2021-11-22 20:30:00|24826.8|24796.8|24832.5|24802.5|24837.4|24807.4|24826|24796|0
1637613300000|2021-11-22 20:35:00|24832.3|24802.3|24819.6|24789.6|24834.7|24804.7|24819.1|24789.1|0
1637613600000|2021-11-22 20:40:00|24819.3|24789.3|24803.5|24773.5|24819.6|24789.6|24803.3|24773.3|0
1637613900000|2021-11-22 20:45:00|24803.7|24773.7|24788.7|24758.7|24810.3|24780.3|24787.2|24757.2|0
1637614200000|2021-11-22 20:50:00|24787.4|24757.4|24749.2|24719.2|24787.4|24757.4|24749|24719|0
1637614500000|2021-11-22 20:55:00|24749.4|24719.4|24724.1|24694.1|24751|24721|24712.4|24682.4|0
1637614800000|2021-11-22 21:00:00|24720.9|24690.9|24720.9|24690.9|24721.9|24691.9|24699.8|24669.8|0
1637615100000|2021-11-22 21:05:00|24719.8|24689.8|24727.2|24697.2|24733.5|24703.5|24719.8|24689.8|0
1637615400000|2021-11-22 21:10:00|24728.3|24698.3|24744|24714|24745.1|24715.1|24726.2|24696.2|0
1637615700000|2021-11-22 21:15:00|24743|24713|24738.1|24708.1|24743|24713|24730.3|24700.3|0
1637616000000|2021-11-22 21:20:00|24739.2|24709.2|24743.9|24713.9|24747|24717|24737.1|24707.1|0
1637616300000|2021-11-22 21:25:00|24744.9|24714.9|24735.2|24705.2|24747|24717|24735.2|24705.2|0
1637616600000|2021-11-22 21:30:00|24734.2|24704.2|24730.8|24700.8|24740.5|24710.5|24729.8|24699.8|0
1637616900000|2021-11-22 21:35:00|24731.9|24701.9|24725|24695|24731.9|24701.9|24720.4|24690.4|0
1637617200000|2021-11-22 21:40:00|24724|24694|24731.4|24701.4|24732.4|24702.4|24724|24694|0
1637617500000|2021-11-22 21:45:00|24732.4|24702.4|24731.4|24701.4|24734|24704|24728.2|24698.2|0
1637617800000|2021-11-22 21:50:00|24732.4|24702.4|24739.9|24709.9|24739.9|24709.9|24730.3|24700.3|0
1637618100000|2021-11-22 21:55:00|24741|24711|24746.6|24716.6|24747.3|24717.3|24741|24711|0
1637618400000|2021-11-22 22:00:00|24746.8|24716.8|24746.6|24716.6|24748.6|24718.6|24745.2|24715.2|0
1637618700000|2021-11-22 22:05:00|24747.3|24717.3|24748.9|24718.9|24749.1|24719.1|24745.6|24715.6|0
1637619000000|2021-11-22 22:10:00|24749.1|24719.1|24750|24720|24750|24720|24748.5|24718.5|0
1637619300000|2021-11-22 22:15:00|24750.1|24720.1|24749|24719|24750.1|24720.1|24749|24719|0
1637619600000|2021-11-22 22:20:00|24749.2|24719.2|24749.4|24719.4|24749.9|24719.9|24749|24719|0
1637619900000|2021-11-22 22:25:00|24749.9|24719.9|24748.8|24718.8|24749.9|24719.9|24748.8|24718.8|0
1637620200000|2021-11-22 22:30:00|24748.9|24718.9|24748.5|24718.5|24749.5|24719.5|24748.5|24718.5|0
1637620500000|2021-11-22 22:35:00|24748|24718|24748.8|24718.8|24748.8|24718.8|24748|24718|0
1637620800000|2021-11-22 22:40:00|24748.7|24718.7|24748.7|24718.7|24748.8|24718.8|24748.7|24718.7|0
1637621100000|2021-11-22 22:45:00|24747.6|24717.6|24749.9|24719.9|24749.9|24719.9|24747.6|24717.6|0
1637621400000|2021-11-22 22:50:00|24750|24720|24750.7|24720.7|24751.1|24721.1|24749.9|24719.9|0
1637621700000|2021-11-22 22:55:00|24751.1|24721.1|24751.1|24721.1|24752.5|24722.5|24750.7|24720.7|0
1637622000000|2021-11-22 23:00:00|24757.7|24727.7|24772.8|24742.8|24774.2|24744.2|24755.6|24725.6|0
1637622300000|2021-11-22 23:05:00|24773.3|24743.3|24771.2|24741.2|24775.4|24745.4|24766.4|24736.4|0
1637622600000|2021-11-22 23:10:00|24772.2|24742.2|24770.7|24740.7|24776.2|24746.2|24770.7|24740.7|0
1637622900000|2021-11-22 23:15:00|24771.8|24741.8|24771.8|24741.8|24775.8|24745.8|24769.7|24739.7|0
1637623200000|2021-11-22 23:20:00|24772.9|24742.9|24769.7|24739.7|24772.9|24742.9|24767.6|24737.6|0
1637623500000|2021-11-22 23:25:00|24768.7|24738.7|24771.4|24741.4|24771.9|24741.9|24767.6|24737.6|0
1637623800000|2021-11-22 23:30:00|24771.9|24741.9|24766.8|24736.8|24772.5|24742.5|24764.8|24734.8|0
1637624100000|2021-11-22 23:35:00|24765.7|24735.7|24769|24739|24770|24740|24765.7|24735.7|0
1637624400000|2021-11-22 23:40:00|24768.4|24738.4|24763.8|24733.8|24771.1|24741.1|24763.8|24733.8|0
1637624700000|2021-11-22 23:45:00|24764.8|24734.8|24761.6|24731.6|24765.9|24735.9|24759.6|24729.6|0
1637625000000|2021-11-22 23:50:00|24762.1|24732.1|24764.5|24734.5|24765.5|24735.5|24761.6|24731.6|0
1637625300000|2021-11-22 23:55:00|24765.5|24735.5|24764.3|24734.3|24766.6|24736.6|24763.4|24733.4|0
1637625600000|2021-11-23 00:00:00|24765.3|24735.3|24758.4|24728.4|24765.3|24735.3|24753.5|24723.5|0
1637625900000|2021-11-23 00:05:00|24757.3|24727.3|24757.8|24727.8|24759.4|24729.4|24752.1|24722.1|0
1637626200000|2021-11-23 00:10:00|24757.3|24727.3|24760.3|24730.3|24762.4|24732.4|24757.1|24727.1|0
1637626500000|2021-11-23 00:15:00|24759.2|24729.2|24769|24739|24769|24739|24754.1|24724.1|0
1637626800000|2021-11-23 00:20:00|24767.5|24737.5|24769.3|24739.3|24769.7|24739.7|24763.1|24733.1|0
1637627100000|2021-11-23 00:25:00|24770|24740|24776.1|24746.1|24778.4|24748.4|24769.7|24739.7|0
1637627400000|2021-11-23 00:30:00|24775.3|24745.3|24769.1|24739.1|24778.5|24748.5|24766.2|24736.2|0
1637627700000|2021-11-23 00:35:00|24769.7|24739.7|24768.2|24738.2|24771.6|24741.6|24765.7|24735.7|0
1637628000000|2021-11-23 00:40:00|24768.8|24738.8|24771.8|24741.8|24773.7|24743.7|24768.8|24738.8|0
1637628300000|2021-11-23 00:45:00|24772|24742|24769.7|24739.7|24772.3|24742.3|24769.1|24739.1|0
1637628600000|2021-11-23 00:50:00|24770.2|24740.2|24764.7|24734.7|24770.2|24740.2|24764.2|24734.2|0
1637628900000|2021-11-23 00:55:00|24765.2|24735.2|24768.6|24738.6|24769.1|24739.1|24765.2|24735.2|0
1637629200000|2021-11-23 01:00:00|24769.1|24739.1|24765.5|24735.5|24774.8|24744.8|24765.2|24735.2|0
1637629500000|2021-11-23 01:05:00|24765.7|24735.7|24741.1|24711.1|24768.2|24738.2|24741.1|24711.1|0
1637629800000|2021-11-23 01:10:00|24726.1|24696.1|24718.6|24688.6|24727.7|24697.7|24699.2|24669.2|0
1637630100000|2021-11-23 01:15:00|24708.2|24678.2|24705.4|24700.4|24708.9|24703.9|24636.9|24631.9|2674
1637630400000|2021-11-23 01:20:00|24704.9|24699.9|24636.9|24631.9|24712.9|24707.9|24629.9|24624.9|2226
1637630700000|2021-11-23 01:25:00|24637.4|24632.4|24665.9|24660.9|24670.9|24665.9|24628.9|24623.9|1304
1637631000000|2021-11-23 01:30:00|24664.4|24659.4|24706.9|24701.9|24729.9|24724.9|24611.4|24606.4|7440
1637631300000|2021-11-23 01:35:00|24710.9|24705.9|24706.9|24701.9|24729.9|24724.9|24681.9|24676.9|4079
1637631600000|2021-11-23 01:40:00|24705.9|24700.9|24725.9|24720.9|24755.9|24750.9|24697.9|24692.9|3042
1637631900000|2021-11-23 01:45:00|24724.4|24719.4|24694.5|24689.5|24750.9|24745.9|24691.5|24686.5|2661
1637632200000|2021-11-23 01:50:00|24693.5|24688.5|24707|24702|24731|24726|24690|24685|1670
1637632500000|2021-11-23 01:55:00|24707.5|24702.5|24649|24644|24711|24706|24635.5|24630.5|3171
1637632800000|2021-11-23 02:00:00|24648|24643|24675.5|24670.5|24694.5|24689.5|24637|24632|1996
1637633100000|2021-11-23 02:05:00|24674.5|24669.5|24674|24669|24697|24692|24654|24649|1206
1637633400000|2021-11-23 02:10:00|24674.5|24669.5|24700|24695|24703.5|24698.5|24662|24657|2113
1637633700000|2021-11-23 02:15:00|24699|24694|24662.5|24657.5|24725.5|24720.5|24661.5|24656.5|4324
1637634000000|2021-11-23 02:20:00|24663|24658|24659|24654|24684|24679|24657.5|24652.5|2145
1637634300000|2021-11-23 02:25:00|24659.5|24654.5|24663|24658|24679.5|24674.5|24619.5|24614.5|3477
1637634600000|2021-11-23 02:30:00|24661.5|24656.5|24660|24655|24678|24673|24646.5|24641.5|1166
1637634900000|2021-11-23 02:35:00|24658.5|24653.5|24666.5|24661.5|24673.5|24668.5|24654|24649|912
1637635200000|2021-11-23 02:40:00|24666|24661|24659|24654|24677|24672|24641|24636|727
1637635500000|2021-11-23 02:45:00|24658.5|24653.5|24670|24665|24671|24666|24651|24646|560
1637635800000|2021-11-23 02:50:00|24669.5|24664.5|24688|24683|24690|24685|24665.5|24660.5|846
1637636100000|2021-11-23 02:55:00|24688.5|24683.5|24704.5|24699.5|24706|24701|24676.5|24671.5|1019
1637636400000|2021-11-23 03:00:00|24705|24700|24720|24715|24731.5|24726.5|24705|24700|1542
1637636700000|2021-11-23 03:05:00|24720.5|24715.5|24719|24714|24722.5|24717.5|24694.5|24689.5|901
1637637000000|2021-11-23 03:10:00|24718.5|24713.5|24717|24712|24723.5|24718.5|24706|24701|547
1637637300000|2021-11-23 03:15:00|24717.5|24712.5|24715.5|24710.5|24728.5|24723.5|24711|24706|635
1637637600000|2021-11-23 03:20:00|24716|24711|24737.5|24732.5|24737.5|24732.5|24710|24705|783
1637637900000|2021-11-23 03:25:00|24738|24733|24786|24781|24808.5|24803.5|24736|24731|2449
1637638200000|2021-11-23 03:30:00|24785|24780|24770|24765|24787|24782|24762.5|24757.5|1043
1637638500000|2021-11-23 03:35:00|24770.5|24765.5|24747|24742|24771|24766|24737|24732|824
1637638800000|2021-11-23 03:40:00|24746.5|24741.5|24722.5|24717.5|24751.5|24746.5|24719.5|24714.5|604
1637639100000|2021-11-23 03:45:00|24722|24717|24710.5|24705.5|24726.5|24721.5|24701.5|24696.5|707
1637639400000|2021-11-23 03:50:00|24711|24706|24708.5|24703.5|24711|24706|24685.5|24680.5|1045
1637639700000|2021-11-23 03:55:00|24708|24703|24701|24696|24712.5|24707.5|24692|24687|439
1637640000000|2021-11-23 04:00:00|24714.5|24684.5|24733.4|24703.4|24733.9|24703.9|24714.5|24684.5|0
1637640300000|2021-11-23 04:05:00|24733.9|24703.9|24728.4|24698.4|24736.4|24706.4|24726.9|24696.9|0
1637640600000|2021-11-23 04:10:00|24728.6|24698.6|24729.8|24699.8|24730.8|24700.8|24727.3|24697.3|0
1637640900000|2021-11-23 04:15:00|24730.3|24700.3|24727.8|24697.8|24731.4|24701.4|24725.9|24695.9|0
1637641200000|2021-11-23 04:20:00|24728.3|24698.3|24728.1|24698.1|24730.3|24700.3|24727.8|24697.8|0
1637641500000|2021-11-23 04:25:00|24728.3|24698.3|24725.2|24695.2|24730.6|24700.6|24724.7|24694.7|0
1637641800000|2021-11-23 04:30:00|24724.7|24694.7|24724.9|24694.9|24725.5|24695.5|24722.7|24692.7|0
1637642100000|2021-11-23 04:35:00|24725.2|24695.2|24726.3|24696.3|24727.1|24697.1|24724.7|24694.7|0
1637642400000|2021-11-23 04:40:00|24725.7|24695.7|24721|24691|24725.7|24695.7|24719|24689|0
1637642700000|2021-11-23 04:45:00|24721.5|24691.5|24724|24694|24724.5|24694.5|24721.5|24691.5|0
1637643000000|2021-11-23 04:50:00|24724.5|24694.5|24728.1|24698.1|24729.3|24699.3|24724|24694|0
1637643300000|2021-11-23 04:55:00|24728.3|24698.3|24733.6|24703.6|24734.3|24704.3|24728.3|24698.3|0
1637643600000|2021-11-23 05:00:00|24731.1|24701.1|24658.5|24653.5|24731.1|24701.1|24656.5|24651.5|1515
1637643900000|2021-11-23 05:05:00|24659|24654|24683|24678|24688|24683|24657|24652|662
1637644200000|2021-11-23 05:10:00|24683.5|24678.5|24686.5|24681.5|24687|24682|24665.5|24660.5|527
1637644500000|2021-11-23 05:15:00|24686|24681|24675|24670|24691.5|24686.5|24673.5|24668.5|590
1637644800000|2021-11-23 05:20:00|24675.5|24670.5|24677|24672|24681.5|24676.5|24661.5|24656.5|313
1637645100000|2021-11-23 05:25:00|24677.5|24672.5|24670|24665|24682|24677|24661|24656|443
1637645400000|2021-11-23 05:30:00|24670.5|24665.5|24671.5|24666.5|24673|24668|24652.5|24647.5|703
1637645700000|2021-11-23 05:35:00|24672|24667|24655.5|24650.5|24673.5|24668.5|24650.5|24645.5|432
1637646000000|2021-11-23 05:40:00|24656|24651|24596|24591|24659.5|24654.5|24593.5|24588.5|2379
1637646300000|2021-11-23 05:45:00|24593|24588|24628.5|24623.5|24632.5|24627.5|24590.5|24585.5|1387
1637646600000|2021-11-23 05:50:00|24629|24624|24637|24632|24648.5|24643.5|24619.5|24614.5|1095
1637646900000|2021-11-23 05:55:00|24636.5|24631.5|24650|24645|24652|24647|24636.5|24631.5|586
1637647200000|2021-11-23 06:00:00|24649.5|24644.5|24675.5|24670.5|24677.5|24672.5|24641.5|24636.5|1755
1637647500000|2021-11-23 06:05:00|24676|24671|24682|24677|24682|24677|24662|24657|1786
1637647800000|2021-11-23 06:10:00|24681|24676|24665|24660|24685.5|24680.5|24652.5|24647.5|2301
1637648100000|2021-11-23 06:15:00|24665.5|24660.5|24671.5|24666.5|24685|24680|24659|24654|757
1637648400000|2021-11-23 06:20:00|24671|24666|24657.5|24652.5|24675|24670|24656.5|24651.5|422
1637648700000|2021-11-23 06:25:00|24657|24652|24663.5|24658.5|24672|24667|24646.5|24641.5|1021
1637649000000|2021-11-23 06:30:00|24664|24659|24665.5|24660.5|24677.5|24672.5|24658|24653|736
1637649300000|2021-11-23 06:35:00|24666|24661|24658|24653|24671|24666|24655|24650|390
1637649600000|2021-11-23 06:40:00|24659.5|24654.5|24665|24660|24667.5|24662.5|24649.5|24644.5|625
1637649900000|2021-11-23 06:45:00|24665.5|24660.5|24673|24668|24677.5|24672.5|24663.5|24658.5|419
1637650200000|2021-11-23 06:50:00|24673.5|24668.5|24708|24703|24708|24703|24665|24660|949
1637650500000|2021-11-23 06:55:00|24708.5|24703.5|24691|24686|24728|24723|24687|24682|1528
1637650800000|2021-11-23 07:00:00|24690.5|24685.5|24667|24662|24691.5|24686.5|24658|24653|767
1637651100000|2021-11-23 07:05:00|24666.5|24661.5|24647|24642|24675.5|24670.5|24647|24642|762
1637651400000|2021-11-23 07:10:00|24648.5|24643.5|24654.5|24649.5|24660|24655|24635|24630|855
1637651700000|2021-11-23 07:15:00|24655.5|24650.5|24671|24666|24671.5|24666.5|24653.5|24648.5|555
1637652000000|2021-11-23 07:20:00|24671.5|24666.5|24667.5|24662.5|24685.5|24680.5|24663|24658|590
1637652300000|2021-11-23 07:25:00|24668|24663|24678|24673|24688.5|24683.5|24663|24658|437
1637652600000|2021-11-23 07:30:00|24678.5|24673.5|24676.5|24671.5|24685.5|24680.5|24672.5|24667.5|422
1637652900000|2021-11-23 07:35:00|24677|24672|24647|24642|24678.5|24673.5|24634|24629|1939
1637653200000|2021-11-23 07:40:00|24646.5|24641.5|24651|24646|24662.5|24657.5|24641.5|24636.5|767
1637653500000|2021-11-23 07:45:00|24651.5|24646.5|24646.5|24641.5|24657|24652|24640.5|24635.5|629
1637653800000|2021-11-23 07:50:00|24647.5|24642.5|24675|24670|24680.5|24675.5|24646|24641|1035
1637654100000|2021-11-23 07:55:00|24674|24669|24666|24661|24678.5|24673.5|24659.5|24654.5|1095
1637654400000|2021-11-23 08:00:00|24665.5|24660.5|24629|24624|24669|24664|24625|24620|1287
1637654700000|2021-11-23 08:05:00|24629.5|24624.5|24614.5|24609.5|24630|24625|24604|24599|1810
1637655000000|2021-11-23 08:10:00|24613|24608|24620|24615|24628.5|24623.5|24609.5|24604.5|1666
1637655300000|2021-11-23 08:15:00|24619.5|24614.5|24596.5|24591.5|24625|24620|24594|24589|4096
1637655600000|2021-11-23 08:20:00|24596|24591|24611|24606|24616.5|24611.5|24593.5|24588.5|848
1637655900000|2021-11-23 08:25:00|24610|24605|24571.5|24566.5|24613|24608|24570|24565|1609
1637656200000|2021-11-23 08:30:00|24583.8|24553.8|24582.3|24552.3|24587.7|24557.7|24553.2|24523.2|1
1637656500000|2021-11-23 08:35:00|24582.9|24552.9|24595.3|24565.3|24609.6|24579.6|24572.7|24542.7|0
1637656800000|2021-11-23 08:40:00|24596|24566|24605.1|24575.1|24605.8|24575.8|24576|24546|0
1637657100000|2021-11-23 08:45:00|24604.6|24574.6|24566|24536|24607.3|24577.3|24561.4|24531.4|0
1637657400000|2021-11-23 08:50:00|24566.5|24536.5|24593.7|24563.7|24594.2|24564.2|24564.3|24534.3|0
1637657700000|2021-11-23 08:55:00|24593.4|24563.4|24607.9|24577.9|24610.5|24580.5|24573.4|24543.4|0
1637658000000|2021-11-23 09:00:00|24608.6|24578.6|24596.3|24566.3|24626.4|24596.4|24594.5|24564.5|0
1637658300000|2021-11-23 09:05:00|24595.7|24565.7|24580.6|24550.6|24600.1|24570.1|24570.7|24540.7|0
1637658600000|2021-11-23 09:10:00|24579.2|24549.2|24601.9|24571.9|24603.9|24573.9|24577|24547|0
1637658900000|2021-11-23 09:15:00|24601.2|24571.2|24592.5|24584.5|24601.2|24587.5|24574|24566|442
1637659200000|2021-11-23 09:20:00|24591.5|24583.5|24603.5|24595.5|24604.5|24596.5|24582.5|24574.5|305
1637659500000|2021-11-23 09:25:00|24603|24595|24586.5|24578.5|24605|24597|24578.5|24570.5|169
1637659800000|2021-11-23 09:30:00|24587|24579|24585.5|24577.5|24598.5|24590.5|24578|24570|141
1637660100000|2021-11-23 09:35:00|24586|24578|24598.5|24590.5|24604|24596|24585|24577|136
1637660400000|2021-11-23 09:40:00|24599|24591|24602.5|24594.5|24609|24601|24595.5|24587.5|117
1637660700000|2021-11-23 09:45:00|24602|24594|24615.5|24607.5|24622|24614|24601.5|24593.5|228
1637661000000|2021-11-23 09:50:00|24615|24607|24616|24608|24620|24612|24611|24603|96
1637661300000|2021-11-23 09:55:00|24615.5|24607.5|24614.5|24606.5|24619|24611|24607|24599|166
1637661600000|2021-11-23 10:00:00|24613.5|24605.5|24622.5|24614.5|24625.5|24617.5|24612|24604|117
1637661900000|2021-11-23 10:05:00|24623|24615|24626.5|24618.5|24628|24620|24620.5|24612.5|72
1637662200000|2021-11-23 10:10:00|24627|24619|24627.5|24619.5|24633.5|24625.5|24624|24616|113
1637662500000|2021-11-23 10:15:00|24629|24621|24635.5|24627.5|24638|24630|24627.5|24619.5|127
1637662800000|2021-11-23 10:20:00|24635|24627|24634|24626|24638|24630|24631.5|24623.5|67
1637663100000|2021-11-23 10:25:00|24633.5|24625.5|24632|24624|24638|24630|24627|24619|84
1637663400000|2021-11-23 10:30:00|24632.5|24624.5|24636|24628|24638|24630|24630.5|24622.5|90
1637663700000|2021-11-23 10:35:00|24636.5|24628.5|24638.5|24630.5|24640.5|24632.5|24636|24628|76
1637664000000|2021-11-23 10:40:00|24639|24631|24645.5|24637.5|24645.5|24637.5|24636.5|24628.5|75
1637664300000|2021-11-23 10:45:00|24644.5|24636.5|24631|24623|24647|24639|24628|24620|126
1637664600000|2021-11-23 10:50:00|24631.5|24623.5|24633|24625|24635.5|24627.5|24628.5|24620.5|316
1637664900000|2021-11-23 10:55:00|24632.5|24624.5|24628.5|24620.5|24637|24629|24628|24620|56
1637665200000|2021-11-23 11:00:00|24629|24621|24616|24608|24636.5|24628.5|24611|24603|108
1637665500000|2021-11-23 11:05:00|24616.5|24608.5|24596.5|24588.5|24617|24609|24596.5|24588.5|153
1637665800000|2021-11-23 11:10:00|24596|24588|24589.5|24581.5|24599.5|24591.5|24589|24581|158
1637666100000|2021-11-23 11:15:00|24587.5|24579.5|24598.5|24590.5|24598.5|24590.5|24585|24577|140
1637666400000|2021-11-23 11:20:00|24599|24591|24599.5|24591.5|24611|24603|24598.5|24590.5|102
1637666700000|2021-11-23 11:25:00|24600|24592|24603.5|24595.5|24608.5|24600.5|24595.5|24587.5|60
1637667000000|2021-11-23 11:30:00|24604|24596|24613|24605|24615.5|24607.5|24604|24596|52
1637667300000|2021-11-23 11:35:00|24612.5|24604.5|24623|24615|24625|24617|24610|24602|67
1637667600000|2021-11-23 11:40:00|24623.5|24615.5|24617|24609|24626.5|24618.5|24614|24606|94
1637667900000|2021-11-23 11:45:00|24617.5|24609.5|24624.5|24616.5|24631.5|24623.5|24617|24609|66
1637668200000|2021-11-23 11:50:00|24625|24617|24635.5|24627.5|24637|24629|24624.5|24616.5|88
1637668500000|2021-11-23 11:55:00|24636|24628|24626|24618|24637|24629|24625.5|24617.5|85
1637668800000|2021-11-23 12:00:00|24627|24619|24633.5|24625.5|24636.5|24628.5|24626.5|24618.5|63
1637669100000|2021-11-23 12:05:00|24633|24625|24636.5|24628.5|24643.5|24635.5|24631.5|24623.5|86
1637669400000|2021-11-23 12:10:00|24637|24629|24629|24621|24637.5|24629.5|24620|24612|115
1637669700000|2021-11-23 12:15:00|24629.5|24621.5|24612.5|24604.5|24629.5|24621.5|24612.5|24604.5|96
1637670000000|2021-11-23 12:20:00|24613|24605|24627.5|24619.5|24636|24628|24611|24603|118
1637670300000|2021-11-23 12:25:00|24627|24619|24616|24608|24630|24622|24615.5|24607.5|108
1637670600000|2021-11-23 12:30:00|24616.5|24608.5|24622.5|24614.5|24623|24615|24611.5|24603.5|63
1637670900000|2021-11-23 12:35:00|24623|24615|24625.5|24617.5|24629.5|24621.5|24622.5|24614.5|42
1637671200000|2021-11-23 12:40:00|24626|24618|24624.5|24616.5|24630|24622|24618.5|24610.5|50
1637671500000|2021-11-23 12:45:00|24625|24617|24626.5|24618.5|24630.5|24622.5|24621|24613|38
1637671800000|2021-11-23 12:50:00|24627|24619|24633.5|24625.5|24634|24626|24622|24614|59
1637672100000|2021-11-23 12:55:00|24633|24625|24627.5|24619.5|24636|24628|24621.5|24613.5|52
1637672400000|2021-11-23 13:00:00|24627|24619|24637.5|24629.5|24638|24630|24624.5|24616.5|80
1637672700000|2021-11-23 13:05:00|24636.5|24628.5|24630.5|24622.5|24644.5|24636.5|24630|24622|106
1637673000000|2021-11-23 13:10:00|24629.5|24621.5|24640|24632|24640|24632|24629.5|24621.5|69
1637673300000|2021-11-23 13:15:00|24639.5|24631.5|24636.5|24628.5|24641|24633|24632|24624|52
1637673600000|2021-11-23 13:20:00|24637|24629|24629.5|24621.5|24639.5|24631.5|24626|24618|58
1637673900000|2021-11-23 13:25:00|24629|24621|24632.5|24624.5|24634.5|24626.5|24623.5|24615.5|56
1637674200000|2021-11-23 13:30:00|24632|24624|24629.5|24621.5|24633|24625|24622.5|24614.5|265
1637674500000|2021-11-23 13:35:00|24630|24622|24630.5|24622.5|24635|24627|24629|24621|174
1637674800000|2021-11-23 13:40:00|24631|24623|24632.5|24624.5|24634.5|24626.5|24626|24618|102
1637675100000|2021-11-23 13:45:00|24632|24624|24632.5|24624.5|24637.5|24629.5|24629.5|24621.5|62
1637675400000|2021-11-23 13:50:00|24632|24624|24630|24622|24636|24628|24629|24621|24
1637675700000|2021-11-23 13:55:00|24630.5|24622.5|24626|24618|24631.5|24623.5|24625|24617|55
1637676000000|2021-11-23 14:00:00|24626.5|24618.5|24627.5|24619.5|24632.5|24624.5|24623.5|24615.5|80
1637676300000|2021-11-23 14:05:00|24628|24620|24626|24618|24628.5|24620.5|24621|24613|94
1637676600000|2021-11-23 14:10:00|24626.5|24618.5|24642.5|24634.5|24646|24638|24626.5|24618.5|173
1637676900000|2021-11-23 14:15:00|24643|24635|24641|24633|24646|24638|24637.5|24629.5|66
1637677200000|2021-11-23 14:20:00|24641.5|24633.5|24641|24633|24649.5|24641.5|24633.5|24625.5|148
1637677500000|2021-11-23 14:25:00|24640.5|24632.5|24625.5|24617.5|24643|24635|24620.5|24612.5|230
1637677800000|2021-11-23 14:30:00|24626|24618|24637|24629|24665.5|24657.5|24601|24593|754
1637678100000|2021-11-23 14:35:00|24636.5|24628.5|24635|24627|24650.5|24642.5|24605|24597|637
1637678400000|2021-11-23 14:40:00|24634|24626|24665.5|24657.5|24669|24661|24631.5|24623.5|292
1637678700000|2021-11-23 14:45:00|24665|24657|24697|24689|24705.5|24697.5|24665|24657|643
1637679000000|2021-11-23 14:50:00|24697.5|24689.5|24693|24685|24711|24703|24686.5|24678.5|352
1637679300000|2021-11-23 14:55:00|24693.5|24685.5|24689.5|24681.5|24705|24697|24678.5|24670.5|215
1637679600000|2021-11-23 15:00:00|24690.5|24682.5|24673.5|24665.5|24696.5|24688.5|24661|24653|267
1637679900000|2021-11-23 15:05:00|24673|24665|24649|24641|24685|24677|24640|24632|223
1637680200000|2021-11-23 15:10:00|24650|24642|24633.5|24625.5|24662|24654|24621.5|24613.5|230
1637680500000|2021-11-23 15:15:00|24634|24626|24668|24660|24668|24660|24633.5|24625.5|364
1637680800000|2021-11-23 15:20:00|24668.5|24660.5|24651.5|24643.5|24669.5|24661.5|24642|24634|134
1637681100000|2021-11-23 15:25:00|24651|24643|24615|24607|24656|24648|24608|24600|331
1637681400000|2021-11-23 15:30:00|24614|24606|24602|24594|24635.5|24627.5|24598|24590|272
1637681700000|2021-11-23 15:35:00|24601.5|24593.5|24599.5|24591.5|24605|24597|24587.5|24579.5|268
1637682000000|2021-11-23 15:40:00|24598|24590|24594|24586|24608|24600|24591.5|24583.5|231
1637682300000|2021-11-23 15:45:00|24593.5|24585.5|24597.5|24589.5|24622|24614|24592.5|24584.5|290
1637682600000|2021-11-23 15:50:00|24598.5|24590.5|24582|24574|24612.5|24604.5|24581|24573|242
1637682900000|2021-11-23 15:55:00|24581.5|24573.5|24563|24555|24586.5|24578.5|24561.5|24553.5|286
1637683200000|2021-11-23 16:00:00|24563.5|24555.5|24567|24559|24571.5|24563.5|24545.5|24537.5|289
1637683500000|2021-11-23 16:05:00|24567.5|24559.5|24564|24556|24570|24562|24550.5|24542.5|203
1637683800000|2021-11-23 16:10:00|24564.5|24556.5|24592|24584|24598|24590|24563.5|24555.5|246
1637684100000|2021-11-23 16:15:00|24591.5|24583.5|24601.5|24593.5|24622|24614|24591.5|24583.5|256
1637684400000|2021-11-23 16:20:00|24601|24593|24592|24584|24601.5|24593.5|24586.5|24578.5|168
1637684700000|2021-11-23 16:25:00|24592.5|24584.5|24589.5|24581.5|24618.5|24610.5|24587|24579|262
1637685000000|2021-11-23 16:30:00|24589|24581|24597|24589|24613|24605|24583.5|24575.5|186
1637685300000|2021-11-23 16:35:00|24596|24588|24602.5|24594.5|24607|24599|24581.5|24573.5|456
1637685600000|2021-11-23 16:40:00|24601|24593|24587|24579|24609.5|24601.5|24586|24578|136
1637685900000|2021-11-23 16:45:00|24588.5|24580.5|24604.5|24596.5|24618|24610|24581.5|24573.5|96
1637686200000|2021-11-23 16:50:00|24604|24596|24587.5|24579.5|24615.5|24607.5|24584.5|24576.5|109
1637686500000|2021-11-23 16:55:00|24587|24579|24590.5|24582.5|24593|24585|24579.5|24571.5|61
1637686800000|2021-11-23 17:00:00|24591|24583|24562.5|24554.5|24596|24588|24561.5|24553.5|100
1637687100000|2021-11-23 17:05:00|24563|24555|24571.5|24563.5|24574.5|24566.5|24558.5|24550.5|69
1637687400000|2021-11-23 17:10:00|24572|24564|24561|24553|24588.5|24580.5|24560.5|24552.5|108
1637687700000|2021-11-23 17:15:00|24560.5|24552.5|24583.5|24575.5|24585|24577|24560.5|24552.5|28
1637688000000|2021-11-23 17:20:00|24583|24575|24601|24593|24602|24594|24579.5|24571.5|135
1637688300000|2021-11-23 17:25:00|24601.5|24593.5|24605.5|24597.5|24610.5|24602.5|24596|24588|84
1637688600000|2021-11-23 17:30:00|24605|24597|24608.5|24600.5|24620|24612|24605|24597|57
1637688900000|2021-11-23 17:35:00|24609|24601|24608.5|24600.5|24621.5|24613.5|24607.5|24599.5|91
1637689200000|2021-11-23 17:40:00|24609|24601|24602|24594|24614.5|24606.5|24598.5|24590.5|74
1637689500000|2021-11-23 17:45:00|24601.5|24593.5|24605.5|24597.5|24612.5|24604.5|24596|24588|71
1637689800000|2021-11-23 17:50:00|24605|24597|24598.5|24590.5|24608.5|24600.5|24597.5|24589.5|52
1637690100000|2021-11-23 17:55:00|24599|24591|24586.5|24578.5|24601.5|24593.5|24577.5|24569.5|67
1637690400000|2021-11-23 18:00:00|24585.5|24577.5|24603.5|24595.5|24610|24602|24583|24575|92
1637690700000|2021-11-23 18:05:00|24604|24596|24601|24593|24609|24601|24596|24588|26
1637691000000|2021-11-23 18:10:00|24600.5|24592.5|24595|24587|24600.5|24592.5|24587|24579|31
1637691300000|2021-11-23 18:15:00|24594.5|24586.5|24579.5|24571.5|24602|24594|24576.5|24568.5|30
1637691600000|2021-11-23 18:20:00|24579|24571|24579.5|24571.5|24591.5|24583.5|24575|24567|42
1637691900000|2021-11-23 18:25:00|24580|24572|24564|24556|24590|24582|24560.5|24552.5|109
1637692200000|2021-11-23 18:30:00|24563.5|24555.5|24552.5|24544.5|24565|24557|24550.5|24542.5|65
1637692500000|2021-11-23 18:35:00|24552|24544|24554|24546|24559.5|24551.5|24545.5|24537.5|73
1637692800000|2021-11-23 18:40:00|24554.5|24546.5|24548.5|24540.5|24562.5|24554.5|24547.5|24539.5|49
1637693100000|2021-11-23 18:45:00|24548|24540|24569.5|24561.5|24584|24576|24547.5|24539.5|113
1637693400000|2021-11-23 18:50:00|24570.5|24562.5|24597|24589|24597.5|24589.5|24569.5|24561.5|49
1637693700000|2021-11-23 18:55:00|24597.5|24589.5|24575.5|24545.5|24599.5|24591.5|24563|24545.5|104
1637694000000|2021-11-23 19:00:00|24575.8|24545.8|24556.6|24526.6|24590|24560|24556.4|24526.4|0
1637694300000|2021-11-23 19:05:00|24556.8|24526.8|24566.7|24536.7|24570.6|24540.6|24554.6|24524.6|0
1637694600000|2021-11-23 19:10:00|24566.9|24536.9|24552.4|24522.4|24567.9|24537.9|24552|24522|0
1637694900000|2021-11-23 19:15:00|24552.2|24522.2|24532.6|24502.6|24554.5|24524.5|24531.3|24501.3|0
1637695200000|2021-11-23 19:20:00|24532.3|24502.3|24563.5|24533.5|24571.7|24541.7|24532.3|24502.3|0
1637695500000|2021-11-23 19:25:00|24563.6|24533.6|24565.3|24535.3|24570.9|24540.9|24561|24531|0
1637695800000|2021-11-23 19:30:00|24565|24535|24546.9|24516.9|24576.4|24546.4|24543.7|24513.7|0
1637696100000|2021-11-23 19:35:00|24546.7|24516.7|24567.1|24537.1|24575.3|24545.3|24546.5|24516.5|0
1637696400000|2021-11-23 19:40:00|24567.4|24537.4|24566.5|24536.5|24573.5|24543.5|24561.4|24531.4|0
1637696700000|2021-11-23 19:45:00|24566.2|24536.2|24599.2|24569.2|24600|24570|24564.8|24534.8|0
1637697000000|2021-11-23 19:50:00|24599|24569|24609.7|24579.7|24613.3|24583.3|24580.6|24550.6|0
1637697300000|2021-11-23 19:55:00|24609.4|24579.4|24601.5|24571.5|24612.1|24582.1|24592.9|24562.9|0
1637697600000|2021-11-23 20:00:00|24601.4|24571.4|24593.5|24563.5|24602.1|24572.1|24590|24560|0
1637697900000|2021-11-23 20:05:00|24593.7|24563.7|24622.1|24592.1|24627|24597|24593.5|24563.5|0
1637698200000|2021-11-23 20:10:00|24621.9|24591.9|24609.7|24579.7|24621.9|24591.9|24603.4|24573.4|0
1637698500000|2021-11-23 20:15:00|24609.9|24579.9|24603.7|24573.7|24621.9|24591.9|24603.7|24573.7|0
1637698800000|2021-11-23 20:20:00|24604.3|24574.3|24602.7|24572.7|24608.6|24578.6|24596.4|24566.4|0
1637699100000|2021-11-23 20:25:00|24602.4|24572.4|24604.8|24574.8|24624.3|24594.3|24602.4|24572.4|0
1637699400000|2021-11-23 20:30:00|24604.5|24574.5|24619|24589|24627.6|24597.6|24602.7|24572.7|0
1637699700000|2021-11-23 20:35:00|24618.8|24588.8|24647.5|24617.5|24647.5|24617.5|24616.4|24586.4|0
1637700000000|2021-11-23 20:40:00|24647.7|24617.7|24651.1|24621.1|24660.9|24630.9|24647.4|24617.4|0
1637700300000|2021-11-23 20:45:00|24650.9|24620.9|24628.3|24598.3|24650.9|24620.9|24624.8|24594.8|0
1637700600000|2021-11-23 20:50:00|24628.5|24598.5|24648.3|24618.3|24660.7|24630.7|24628.5|24598.5|0
1637700900000|2021-11-23 20:55:00|24648.2|24618.2|24657.5|24627.5|24669.3|24639.3|24642.5|24612.5|0
1637701200000|2021-11-23 21:00:00|24659.6|24629.6|24638.9|24608.9|24659.6|24629.6|24637.8|24607.8|0
1637701500000|2021-11-23 21:05:00|24639.9|24609.9|24633.3|24603.3|24643.1|24613.1|24631.2|24601.2|0
1637701800000|2021-11-23 21:10:00|24632.3|24602.3|24623.9|24593.9|24636.5|24606.5|24623.9|24593.9|0
1637702100000|2021-11-23 21:15:00|24624.9|24594.9|24631.2|24601.2|24638.6|24608.6|24624.9|24594.9|0
1637702400000|2021-11-23 21:20:00|24632.2|24602.2|24627|24597|24636.4|24606.4|24627|24597|0
1637702700000|2021-11-23 21:25:00|24630.1|24600.1|24632.2|24602.2|24633.3|24603.3|24627|24597|0
1637703000000|2021-11-23 21:30:00|24634.3|24604.3|24635.2|24605.2|24636.2|24606.2|24629.1|24599.1|0
1637703300000|2021-11-23 21:35:00|24636.2|24606.2|24635.1|24605.1|24640.3|24610.3|24635.1|24605.1|0
1637703600000|2021-11-23 21:40:00|24636.1|24606.1|24642.4|24612.4|24643.5|24613.5|24636.1|24606.1|0
1637703900000|2021-11-23 21:45:00|24641.9|24611.9|24642.4|24612.4|24643.5|24613.5|24640.3|24610.3|0
1637704200000|2021-11-23 21:50:00|24641.4|24611.4|24642.1|24612.1|24646.6|24616.6|24640.3|24610.3|0
1637704500000|2021-11-23 21:55:00|24642.6|24612.6|24645.5|24615.5|24647.3|24617.3|24642.1|24612.1|0
1637704800000|2021-11-23 22:00:00|24644.3|24614.3|24644.6|24614.6|24646.4|24616.4|24643.7|24613.7|0
1637705100000|2021-11-23 22:05:00|24645.4|24615.4|24645.2|24615.2|24645.7|24615.7|24644.4|24614.4|0
1637705400000|2021-11-23 22:10:00|24645.5|24615.5|24644.7|24614.7|24645.8|24615.8|24644.7|24614.7|0
1637705700000|2021-11-23 22:15:00|24645.8|24615.8|24645.4|24615.4|24646|24616|24645.1|24615.1|0
1637706000000|2021-11-23 22:20:00|24645.7|24615.7|24646.5|24616.5|24646.5|24616.5|24645.7|24615.7|0
1637706300000|2021-11-23 22:25:00|24647|24617|24647.7|24617.7|24647.7|24617.7|24645.6|24615.6|0
1637706600000|2021-11-23 22:30:00|24646.7|24616.7|24647.7|24617.7|24647.7|24617.7|24646.7|24616.7|0
1637706900000|2021-11-23 22:35:00|24646.5|24616.5|24646.8|24616.8|24646.8|24616.8|24645.6|24615.6|0
1637707200000|2021-11-23 22:40:00|24646.4|24616.4|24645.4|24615.4|24647.1|24617.1|24643.1|24613.1|0
1637707500000|2021-11-23 22:45:00|24645.5|24615.5|24643.8|24613.8|24645.5|24615.5|24643.8|24613.8|0
1637707800000|2021-11-23 22:50:00|24644.7|24614.7|24644.6|24614.6|24644.8|24614.8|24644.5|24614.5|0
1637708100000|2021-11-23 22:55:00|24644.8|24614.8|24644.4|24614.4|24645.5|24615.5|24644.4|24614.4|0
1637708400000|2021-11-23 23:00:00|24644.8|24614.8|24644.4|24614.4|24653.2|24623.2|24644.4|24614.4|0
1637708700000|2021-11-23 23:05:00|24645.5|24615.5|24637.8|24607.8|24646.5|24616.5|24635.7|24605.7|0
1637709000000|2021-11-23 23:10:00|24638.9|24608.9|24640.2|24610.2|24642|24612|24636.8|24606.8|0
1637709300000|2021-11-23 23:15:00|24640.7|24610.7|24648.6|24618.6|24648.6|24618.6|24640.7|24610.7|0
1637709600000|2021-11-23 23:20:00|24649.7|24619.7|24647.4|24617.4|24649.7|24619.7|24646.4|24616.4|0
1637709900000|2021-11-23 23:25:00|24649.5|24619.5|24648.2|24618.2|24651.7|24621.7|24648.2|24618.2|0
1637710200000|2021-11-23 23:30:00|24649.2|24619.2|24636.3|24606.3|24649.2|24619.2|24636.3|24606.3|0
1637710500000|2021-11-23 23:35:00|24637.3|24607.3|24636.2|24606.2|24638.4|24608.4|24635.1|24605.1|0
1637710800000|2021-11-23 23:40:00|24635.1|24605.1|24637.1|24607.1|24638.2|24608.2|24632.9|24602.9|0
1637711100000|2021-11-23 23:45:00|24638.2|24608.2|24635.8|24605.8|24642.1|24612.1|24634.7|24604.7|0
1637711400000|2021-11-23 23:50:00|24634.7|24604.7|24633.6|24603.6|24634.7|24604.7|24631.5|24601.5|0
1637711700000|2021-11-23 23:55:00|24633|24603|24635|24605|24638.1|24608.1|24628.1|24598.1|0
1637712000000|2021-11-24 00:00:00|24636|24606|24649|24619|24651|24621|24635|24605|0
1637712300000|2021-11-24 00:05:00|24650.1|24620.1|24648.2|24618.2|24654.6|24624.6|24646.3|24616.3|0
1637712600000|2021-11-24 00:10:00|24649.3|24619.3|24650.9|24620.9|24654.5|24624.5|24649.3|24619.3|0
1637712900000|2021-11-24 00:15:00|24651.4|24621.4|24647.1|24617.1|24656.3|24626.3|24643.5|24613.5|0
1637713200000|2021-11-24 00:20:00|24646.4|24616.4|24642.1|24612.1|24648.3|24618.3|24642.1|24612.1|0
1637713500000|2021-11-24 00:25:00|24642.6|24612.6|24645.2|24615.2|24645.2|24615.2|24639.7|24609.7|0
1637713800000|2021-11-24 00:30:00|24644.6|24614.6|24639.2|24609.2|24645.3|24615.3|24637.3|24607.3|0
1637714100000|2021-11-24 00:35:00|24638.5|24608.5|24633.9|24603.9|24639.8|24609.8|24631.9|24601.9|0
1637714400000|2021-11-24 00:40:00|24633.2|24603.2|24631.9|24601.9|24639.4|24609.4|24630.5|24600.5|0
1637714700000|2021-11-24 00:45:00|24632.5|24602.5|24633.4|24603.4|24635.8|24605.8|24631.4|24601.4|0
1637715000000|2021-11-24 00:50:00|24634.1|24604.1|24642.6|24612.6|24643.3|24613.3|24630.9|24600.9|0
1637715300000|2021-11-24 00:55:00|24643.3|24613.3|24638.8|24608.8|24643.8|24613.8|24637.4|24607.4|0
1637715600000|2021-11-24 01:00:00|24639.4|24609.4|24639.4|24609.4|24649.8|24619.8|24638.8|24608.8|0
1637715900000|2021-11-24 01:05:00|24638.7|24608.7|24639.4|24609.4|24642.6|24612.6|24638.7|24608.7|0
1637716200000|2021-11-24 01:10:00|24638.7|24608.7|24619.4|24589.4|24638.7|24608.7|24616.7|24586.7|0
1637716500000|2021-11-24 01:15:00|24617.4|24587.4|24657.5|24652.5|24668.5|24663.5|24585|24580|3745
1637716800000|2021-11-24 01:20:00|24658|24653|24671|24666|24696|24691|24658|24653|1905
1637717100000|2021-11-24 01:25:00|24670.5|24665.5|24694.5|24689.5|24714.5|24709.5|24663|24658|2631
1637717400000|2021-11-24 01:30:00|24695|24690|24687.5|24682.5|24703.5|24698.5|24653.5|24648.5|4598
1637717700000|2021-11-24 01:35:00|24688.5|24683.5|24676|24671|24711|24706|24665|24660|4806
1637718000000|2021-11-24 01:40:00|24677|24672|24651|24646|24720|24715|24638|24633|4995
1637718300000|2021-11-24 01:45:00|24650.5|24645.5|24688|24683|24692|24687|24634|24629|3237
1637718600000|2021-11-24 01:50:00|24686.5|24681.5|24698|24693|24703|24698|24670.5|24665.5|2468
1637718900000|2021-11-24 01:55:00|24699.5|24694.5|24667|24662|24706|24701|24646|24641|3489
1637719200000|2021-11-24 02:00:00|24668|24663|24583|24578|24668.5|24663.5|24575|24570|3435
1637719500000|2021-11-24 02:05:00|24582.5|24577.5|24552.5|24547.5|24598.5|24593.5|24546.5|24541.5|2871
1637719800000|2021-11-24 02:10:00|24551|24546|24569|24564|24589|24584|24547|24542|3203
1637720100000|2021-11-24 02:15:00|24566.5|24561.5|24603|24598|24614.5|24609.5|24554|24549|2271
1637720400000|2021-11-24 02:20:00|24603.5|24598.5|24596|24591|24616|24611|24585.5|24580.5|2692
1637720700000|2021-11-24 02:25:00|24598|24593|24607|24602|24628|24623|24588|24583|1942
1637721000000|2021-11-24 02:30:00|24607.5|24602.5|24625.5|24620.5|24636.5|24631.5|24601.5|24596.5|1506
1637721300000|2021-11-24 02:35:00|24625|24620|24617|24612|24627|24622|24605|24600|1177
1637721600000|2021-11-24 02:40:00|24617.5|24612.5|24610.5|24605.5|24624|24619|24603|24598|965
1637721900000|2021-11-24 02:45:00|24610|24605|24619|24614|24628|24623|24597.5|24592.5|1231
1637722200000|2021-11-24 02:50:00|24619.5|24614.5|24642|24637|24653.5|24648.5|24616.5|24611.5|2256
1637722500000|2021-11-24 02:55:00|24642.5|24637.5|24620|24615|24644.5|24639.5|24619.5|24614.5|1162
1637722800000|2021-11-24 03:00:00|24619.5|24614.5|24582.5|24577.5|24634|24629|24581|24576|1468
1637723100000|2021-11-24 03:05:00|24583|24578|24580.5|24575.5|24592|24587|24571.5|24566.5|1092
1637723400000|2021-11-24 03:10:00|24580|24575|24579|24574|24586.5|24581.5|24572|24567|849
1637723700000|2021-11-24 03:15:00|24579.5|24574.5|24585|24580|24593|24588|24575.5|24570.5|620
1637724000000|2021-11-24 03:20:00|24584.5|24579.5|24613.5|24608.5|24620|24615|24583.5|24578.5|1421
1637724300000|2021-11-24 03:25:00|24614|24609|24642.5|24637.5|24646.5|24641.5|24612.5|24607.5|1329
1637724600000|2021-11-24 03:30:00|24644.5|24639.5|24637.5|24632.5|24648.5|24643.5|24632.5|24627.5|852
1637724900000|2021-11-24 03:35:00|24638|24633|24640|24635|24649|24644|24634.5|24629.5|571
1637725200000|2021-11-24 03:40:00|24639.5|24634.5|24625.5|24620.5|24645.5|24640.5|24621.5|24616.5|2363
1637725500000|2021-11-24 03:45:00|24626.5|24621.5|24631.5|24626.5|24643|24638|24622|24617|1242
1637725800000|2021-11-24 03:50:00|24632|24627|24638|24633|24643.5|24638.5|24629|24624|478
1637726100000|2021-11-24 03:55:00|24638.5|24633.5|24637|24632|24641|24636|24631.5|24626.5|707
1637726400000|2021-11-24 04:00:00|24636.5|24631.5|24637.1|24607.1|24647.1|24631.5|24635.6|24605.6|0
1637726700000|2021-11-24 04:05:00|24636.4|24606.4|24635.3|24605.3|24637.7|24607.7|24629.3|24599.3|0
1637727000000|2021-11-24 04:10:00|24635.9|24605.9|24616.2|24586.2|24635.9|24605.9|24616.2|24586.2|0
1637727300000|2021-11-24 04:15:00|24616.6|24586.6|24622.3|24592.3|24622.3|24592.3|24614.9|24584.9|0
1637727600000|2021-11-24 04:20:00|24622.1|24592.1|24617.4|24587.4|24622.6|24592.6|24614.9|24584.9|0
1637727900000|2021-11-24 04:25:00|24617.6|24587.6|24620.3|24590.3|24621.8|24591.8|24614.8|24584.8|0
1637728200000|2021-11-24 04:30:00|24620|24590|24620.6|24590.6|24622.9|24592.9|24616.7|24586.7|0
1637728500000|2021-11-24 04:35:00|24622|24592|24626.2|24596.2|24629|24599|24620.6|24590.6|0
1637728800000|2021-11-24 04:40:00|24626|24596|24624.7|24594.7|24629.3|24599.3|24624|24594|0
1637729100000|2021-11-24 04:45:00|24625.4|24595.4|24625.3|24595.3|24625.9|24595.9|24619.5|24589.5|0
1637729400000|2021-11-24 04:50:00|24625.9|24595.9|24625.3|24595.3|24627.8|24597.8|24624.6|24594.6|0
1637729700000|2021-11-24 04:55:00|24625.9|24595.9|24622.8|24592.8|24625.9|24595.9|24620.9|24590.9|0
1637730000000|2021-11-24 05:00:00|24622.1|24592.1|24623|24618|24640|24635|24610.5|24592.1|1251
1637730300000|2021-11-24 05:05:00|24622.5|24617.5|24627|24622|24630|24625|24613.5|24608.5|1482
1637730600000|2021-11-24 05:10:00|24627.5|24622.5|24652|24647|24653|24648|24623|24618|1396
1637730900000|2021-11-24 05:15:00|24652.5|24647.5|24681|24676|24686.5|24681.5|24652.5|24647.5|1287
1637731200000|2021-11-24 05:20:00|24681.5|24676.5|24657.5|24652.5|24689.5|24684.5|24656.5|24651.5|4161
1637731500000|2021-11-24 05:25:00|24656.5|24651.5|24696|24691|24698.5|24693.5|24645|24640|2593
1637731800000|2021-11-24 05:30:00|24697.5|24692.5|24763.5|24758.5|24795|24790|24697.5|24692.5|3364
1637732100000|2021-11-24 05:35:00|24764|24759|24752|24747|24773|24768|24737.5|24732.5|1727
1637732400000|2021-11-24 05:40:00|24752.5|24747.5|24759.5|24754.5|24771|24766|24744.5|24739.5|1385
1637732700000|2021-11-24 05:45:00|24760|24755|24771|24766|24782|24777|24759.5|24754.5|1053
1637733000000|2021-11-24 05:50:00|24771.5|24766.5|24827|24822|24833|24828|24766|24761|1860
1637733300000|2021-11-24 05:55:00|24826.5|24821.5|24828.5|24823.5|24841.5|24836.5|24821|24816|1638
1637733600000|2021-11-24 06:00:00|24828|24823|24854|24849|24863.5|24858.5|24823|24818|1767
1637733900000|2021-11-24 06:05:00|24853.5|24848.5|24848|24843|24856|24851|24824.5|24819.5|1095
1637734200000|2021-11-24 06:10:00|24846.5|24841.5|24830.5|24825.5|24850.5|24845.5|24829.5|24824.5|1213
1637734500000|2021-11-24 06:15:00|24830|24825|24798|24793|24833|24828|24787.5|24782.5|1893
1637734800000|2021-11-24 06:20:00|24796|24791|24809|24804|24830.5|24825.5|24788.5|24783.5|3016
1637735100000|2021-11-24 06:25:00|24809.5|24804.5|24822.5|24817.5|24826|24821|24793.5|24788.5|1483
1637735400000|2021-11-24 06:30:00|24821|24816|24807|24802|24822.5|24817.5|24800|24795|1284
1637735700000|2021-11-24 06:35:00|24807.5|24802.5|24804|24799|24814|24809|24798.5|24793.5|810
1637736000000|2021-11-24 06:40:00|24804.5|24799.5|24784|24779|24822|24817|24784|24779|942
1637736300000|2021-11-24 06:45:00|24786.5|24781.5|24779.5|24774.5|24794.5|24789.5|24770.5|24765.5|1129
1637736600000|2021-11-24 06:50:00|24781|24776|24793|24788|24796.5|24791.5|24777.5|24772.5|940
1637736900000|2021-11-24 06:55:00|24793.5|24788.5|24788.5|24783.5|24808.5|24803.5|24778.5|24773.5|670
1637737200000|2021-11-24 07:00:00|24792|24787|24807|24802|24808.5|24803.5|24782|24777|580
1637737500000|2021-11-24 07:05:00|24807.5|24802.5|24812|24807|24822|24817|24797.5|24792.5|564
1637737800000|2021-11-24 07:10:00|24812.5|24807.5|24806.5|24801.5|24814|24809|24803.5|24798.5|445
1637738100000|2021-11-24 07:15:00|24806|24801|24779.5|24774.5|24806.5|24801.5|24779.5|24774.5|587
1637738400000|2021-11-24 07:20:00|24779|24774|24767|24762|24779|24774|24747|24742|1736
1637738700000|2021-11-24 07:25:00|24767.5|24762.5|24764|24759|24771.5|24766.5|24755.5|24750.5|621
1637739000000|2021-11-24 07:30:00|24764.5|24759.5|24704.5|24699.5|24764.5|24759.5|24703.5|24698.5|1453
1637739300000|2021-11-24 07:35:00|24704|24699|24677|24672|24718.5|24713.5|24675.5|24670.5|1319
1637739600000|2021-11-24 07:40:00|24676|24671|24674|24669|24690|24685|24650|24645|1555
1637739900000|2021-11-24 07:45:00|24673|24668|24678|24673|24686.5|24681.5|24669.5|24664.5|1204
1637740200000|2021-11-24 07:50:00|24678.5|24673.5|24670|24665|24687.5|24682.5|24668.5|24663.5|1155
1637740500000|2021-11-24 07:55:00|24670.5|24665.5|24693|24688|24701.5|24696.5|24669|24664|1283
1637740800000|2021-11-24 08:00:00|24688.5|24683.5|24677.5|24672.5|24691.5|24686.5|24648.5|24643.5|1190
1637741100000|2021-11-24 08:05:00|24678|24673|24664|24659|24697.5|24692.5|24657|24652|1985
1637741400000|2021-11-24 08:10:00|24663|24658|24695.5|24690.5|24701|24696|24657|24652|5431
1637741700000|2021-11-24 08:15:00|24695|24690|24696.5|24691.5|24701.5|24696.5|24676.5|24671.5|6796
1637742000000|2021-11-24 08:20:00|24698.5|24693.5|24694.5|24689.5|24698.5|24693.5|24683|24678|836
1637742300000|2021-11-24 08:25:00|24697.5|24692.5|24692.5|24687.5|24701|24696|24686|24681|646
1637742600000|2021-11-24 08:30:00|24705.8|24675.8|24711.1|24681.1|24715|24685|24688.4|24658.4|0
1637742900000|2021-11-24 08:35:00|24710.6|24680.6|24699|24669|24713.1|24683.1|24692.8|24662.8|0
1637743200000|2021-11-24 08:40:00|24698.8|24668.8|24700.5|24670.5|24705.7|24675.7|24695.8|24665.8|0
1637743500000|2021-11-24 08:45:00|24700.7|24670.7|24703.3|24673.3|24711.7|24681.7|24693.3|24663.3|0
1637743800000|2021-11-24 08:50:00|24703|24673|24695.6|24665.6|24705.8|24675.8|24692.4|24662.4|0
1637744100000|2021-11-24 08:55:00|24696.4|24666.4|24698|24668|24700.5|24670.5|24686.8|24656.8|0
1637744400000|2021-11-24 09:00:00|24695.9|24665.9|24695.6|24665.6|24701.2|24671.2|24693.1|24663.1|0
1637744700000|2021-11-24 09:05:00|24670.5|24640.5|24685.1|24655.1|24690.4|24660.4|24666.9|24636.9|0
1637745000000|2021-11-24 09:10:00|24684.5|24654.5|24680.6|24650.6|24692|24662|24677.2|24647.2|0
1637745300000|2021-11-24 09:15:00|24686.5|24678.5|24686.5|24678.5|24688.5|24680.5|24669.5|24661.5|223
1637745600000|2021-11-24 09:20:00|24687.5|24679.5|24708|24700|24708|24700|24687.5|24679.5|196
1637745900000|2021-11-24 09:25:00|24708.5|24700.5|24706.5|24698.5|24723|24715|24703|24695|240
1637746200000|2021-11-24 09:30:00|24707|24699|24697.5|24689.5|24710|24702|24696|24688|141
1637746500000|2021-11-24 09:35:00|24697|24689|24703.5|24695.5|24705.5|24697.5|24694.5|24686.5|129
1637746800000|2021-11-24 09:40:00|24703|24695|24681.5|24673.5|24703.5|24695.5|24680|24672|140
1637747100000|2021-11-24 09:45:00|24682|24674|24687.5|24679.5|24690.5|24682.5|24673|24665|147
1637747400000|2021-11-24 09:50:00|24687|24679|24657|24649|24687|24679|24652.5|24644.5|312
1637747700000|2021-11-24 09:55:00|24657.5|24649.5|24651.5|24643.5|24666.5|24658.5|24643|24635|241
1637748000000|2021-11-24 10:00:00|24652|24644|24669|24661|24671|24663|24644.5|24636.5|144
1637748300000|2021-11-24 10:05:00|24669.5|24661.5|24660|24652|24671.5|24663.5|24658.5|24650.5|86
1637748600000|2021-11-24 10:10:00|24659.5|24651.5|24673|24665|24679|24671|24655|24647|177
1637748900000|2021-11-24 10:15:00|24672.5|24664.5|24677|24669|24683.5|24675.5|24670|24662|111
1637749200000|2021-11-24 10:20:00|24677.5|24669.5|24659|24651|24682.5|24674.5|24652.5|24644.5|301
1637749500000|2021-11-24 10:25:00|24659.5|24651.5|24662.5|24654.5|24674|24666|24654|24646|213
1637749800000|2021-11-24 10:30:00|24662|24654|24659|24651|24664.5|24656.5|24647.5|24639.5|159
1637750100000|2021-11-24 10:35:00|24659.5|24651.5|24647|24639|24665|24657|24646.5|24638.5|100
1637750400000|2021-11-24 10:40:00|24646.5|24638.5|24640|24632|24646.5|24638.5|24636.5|24628.5|162
1637750700000|2021-11-24 10:45:00|24639.5|24631.5|24629|24621|24650.5|24642.5|24629|24621|181
1637751000000|2021-11-24 10:50:00|24628.5|24620.5|24629|24621|24632|24624|24617.5|24609.5|201
1637751300000|2021-11-24 10:55:00|24628.5|24620.5|24605.5|24597.5|24632.5|24624.5|24603.5|24595.5|269
1637751600000|2021-11-24 11:00:00|24606|24598|24590|24582|24609|24601|24588|24580|280
1637751900000|2021-11-24 11:05:00|24589.5|24581.5|24565.5|24557.5|24591|24583|24565.5|24557.5|280
1637752200000|2021-11-24 11:10:00|24565|24557|24565.5|24557.5|24570|24562|24559.5|24551.5|327
1637752500000|2021-11-24 11:15:00|24566|24558|24584|24576|24587|24579|24563|24555|252
1637752800000|2021-11-24 11:20:00|24584.5|24576.5|24587.5|24579.5|24593.5|24585.5|24579|24571|171
1637753100000|2021-11-24 11:25:00|24587|24579|24596.5|24588.5|24600.5|24592.5|24583.5|24575.5|109
1637753400000|2021-11-24 11:30:00|24597|24589|24606|24598|24606.5|24598.5|24593|24585|248
1637753700000|2021-11-24 11:35:00|24606.5|24598.5|24620|24612|24620.5|24612.5|24605.5|24597.5|145
1637754000000|2021-11-24 11:40:00|24620.5|24612.5|24624|24616|24627.5|24619.5|24616.5|24608.5|120
1637754300000|2021-11-24 11:45:00|24623.5|24615.5|24626|24618|24632|24624|24620|24612|142
1637754600000|2021-11-24 11:50:00|24626.5|24618.5|24628.5|24620.5|24635|24627|24626|24618|278
1637754900000|2021-11-24 11:55:00|24628|24620|24625.5|24617.5|24630|24622|24613.5|24605.5|157
1637755200000|2021-11-24 12:00:00|24627|24619|24634|24626|24646|24638|24625|24617|170
1637755500000|2021-11-24 12:05:00|24633.5|24625.5|24614|24606|24635|24627|24610|24602|117
1637755800000|2021-11-24 12:10:00|24614.5|24606.5|24603|24595|24625|24617|24598.5|24590.5|88
1637756100000|2021-11-24 12:15:00|24604.5|24596.5|24616.5|24608.5|24621|24613|24598.5|24590.5|85
1637756400000|2021-11-24 12:20:00|24616|24608|24605.5|24597.5|24620.5|24612.5|24602|24594|119
1637756700000|2021-11-24 12:25:00|24606|24598|24612|24604|24618|24610|24604|24596|62
1637757000000|2021-11-24 12:30:00|24611.5|24603.5|24616.5|24608.5|24618|24610|24606.5|24598.5|78
1637757300000|2021-11-24 12:35:00|24616|24608|24623|24615|24623|24615|24612.5|24604.5|73
1637757600000|2021-11-24 12:40:00|24624.5|24616.5|24625|24617|24634|24626|24619|24611|176
1637757900000|2021-11-24 12:45:00|24624.5|24616.5|24607.5|24599.5|24625|24617|24605|24597|124
1637758200000|2021-11-24 12:50:00|24608|24600|24609|24601|24613|24605|24604.5|24596.5|65
1637758500000|2021-11-24 12:55:00|24608.5|24600.5|24612.5|24604.5|24619|24611|24605|24597|100
1637758800000|2021-11-24 13:00:00|24612|24604|24618|24610|24622.5|24614.5|24605|24597|77
1637759100000|2021-11-24 13:05:00|24617.5|24609.5|24617|24609|24625|24617|24607|24599|123
1637759400000|2021-11-24 13:10:00|24616.5|24608.5|24630|24622|24633|24625|24616|24608|79
1637759700000|2021-11-24 13:15:00|24629.5|24621.5|24627.5|24619.5|24631|24623|24614|24606|92
1637760000000|2021-11-24 13:20:00|24626.5|24618.5|24629.5|24621.5|24635.5|24627.5|24621|24613|207
1637760300000|2021-11-24 13:25:00|24630|24622|24637.5|24629.5|24642.5|24634.5|24618|24610|164
1637760600000|2021-11-24 13:30:00|24637|24629|24654.5|24646.5|24671.5|24663.5|24637|24629|343
1637760900000|2021-11-24 13:35:00|24653.5|24645.5|24583|24575|24655|24647|24581|24573|412
1637761200000|2021-11-24 13:40:00|24582.5|24574.5|24601.5|24593.5|24606.5|24598.5|24579.5|24571.5|144
1637761500000|2021-11-24 13:45:00|24601|24593|24586|24578|24602.5|24594.5|24583.5|24575.5|273
1637761800000|2021-11-24 13:50:00|24586.5|24578.5|24570.5|24562.5|24587|24579|24564|24556|334
1637762100000|2021-11-24 13:55:00|24570|24562|24552|24544|24570|24562|24545|24537|524
1637762400000|2021-11-24 14:00:00|24554.5|24546.5|24560|24552|24572.5|24564.5|24549|24541|193
1637762700000|2021-11-24 14:05:00|24560.5|24552.5|24525|24517|24565.5|24557.5|24525|24517|450
1637763000000|2021-11-24 14:10:00|24524.5|24516.5|24524|24516|24532.5|24524.5|24517.5|24509.5|350
1637763300000|2021-11-24 14:15:00|24525|24517|24520.5|24512.5|24528.5|24520.5|24512.5|24504.5|207
1637763600000|2021-11-24 14:20:00|24521|24513|24518|24510|24528.5|24520.5|24517|24509|145
1637763900000|2021-11-24 14:25:00|24518.5|24510.5|24496|24488|24527.5|24519.5|24495|24487|452
1637764200000|2021-11-24 14:30:00|24496.5|24488.5|24479|24471|24504.5|24496.5|24445.5|24437.5|1161
1637764500000|2021-11-24 14:35:00|24478.5|24470.5|24512.5|24504.5|24528|24520|24478.5|24470.5|702
1637764800000|2021-11-24 14:40:00|24513|24505|24517|24509|24537|24529|24502.5|24494.5|730
1637765100000|2021-11-24 14:45:00|24516.5|24508.5|24512|24504|24534.5|24526.5|24484|24476|479
1637765400000|2021-11-24 14:50:00|24512.5|24504.5|24527|24519|24538.5|24530.5|24507.5|24499.5|294
1637765700000|2021-11-24 14:55:00|24528|24520|24534|24526|24540.5|24532.5|24519|24511|451
1637766000000|2021-11-24 15:00:00|24532.5|24524.5|24546|24538|24570.5|24562.5|24523.5|24515.5|600
1637766300000|2021-11-24 15:05:00|24546.5|24538.5|24514.5|24506.5|24557.5|24549.5|24510.5|24502.5|432
1637766600000|2021-11-24 15:10:00|24514|24506|24539|24531|24542|24534|24512|24504|316
1637766900000|2021-11-24 15:15:00|24539.5|24531.5|24558|24550|24562|24554|24531|24523|280
1637767200000|2021-11-24 15:20:00|24557.5|24549.5|24560|24552|24573|24565|24543|24535|367
1637767500000|2021-11-24 15:25:00|24559|24551|24567.5|24559.5|24584.5|24576.5|24558.5|24550.5|236
1637767800000|2021-11-24 15:30:00|24567|24559|24585|24577|24588.5|24580.5|24554.5|24546.5|319
1637768100000|2021-11-24 15:35:00|24585.5|24577.5|24602|24594|24606.5|24598.5|24576|24568|358
1637768400000|2021-11-24 15:40:00|24601.5|24593.5|24580|24572|24605|24597|24578|24570|307
1637768700000|2021-11-24 15:45:00|24580.5|24572.5|24584|24576|24584.5|24576.5|24565.5|24557.5|137
1637769000000|2021-11-24 15:50:00|24584.5|24576.5|24587.5|24579.5|24604.5|24596.5|24583.5|24575.5|176
1637769300000|2021-11-24 15:55:00|24588|24580|24578|24570|24596|24588|24572.5|24564.5|226
1637769600000|2021-11-24 16:00:00|24579.5|24571.5|24574|24566|24582.5|24574.5|24560|24552|346
1637769900000|2021-11-24 16:05:00|24574.5|24566.5|24589|24581|24595.5|24587.5|24573|24565|183
1637770200000|2021-11-24 16:10:00|24588.5|24580.5|24601|24593|24606|24598|24588|24580|163
1637770500000|2021-11-24 16:15:00|24601.5|24593.5|24628.5|24620.5|24628.5|24620.5|24598|24590|216
1637770800000|2021-11-24 16:20:00|24629|24621|24621|24613|24631|24623|24619|24611|330
1637771100000|2021-11-24 16:25:00|24621.5|24613.5|24619.5|24611.5|24624|24616|24607|24599|166
1637771400000|2021-11-24 16:30:00|24620|24612|24596.5|24588.5|24628|24620|24596|24588|226
1637771700000|2021-11-24 16:35:00|24596|24588|24582|24574|24606|24598|24579.5|24571.5|317
1637772000000|2021-11-24 16:40:00|24582.5|24574.5|24589.5|24581.5|24596.5|24588.5|24578|24570|164
1637772300000|2021-11-24 16:45:00|24589|24581|24615|24607|24615|24607|24586|24578|280
1637772600000|2021-11-24 16:50:00|24614.5|24606.5|24599.5|24591.5|24617|24609|24598|24590|76
1637772900000|2021-11-24 16:55:00|24599|24591|24596.5|24588.5|24603|24595|24593|24585|55
1637773200000|2021-11-24 17:00:00|24597|24589|24602.5|24594.5|24603|24595|24594|24586|26
1637773500000|2021-11-24 17:05:00|24603|24595|24589.5|24581.5|24604|24596|24582.5|24574.5|24
1637773800000|2021-11-24 17:10:00|24590|24582|24598.5|24590.5|24607|24599|24590|24582|22
1637774100000|2021-11-24 17:15:00|24598|24590|24581|24573|24599|24591|24579|24571|31
1637774400000|2021-11-24 17:20:00|24581.5|24573.5|24573|24565|24582|24574|24565.5|24557.5|75
1637774700000|2021-11-24 17:25:00|24572.5|24564.5|24576.5|24568.5|24577.5|24569.5|24567.5|24559.5|37
1637775000000|2021-11-24 17:30:00|24576|24568|24571.5|24563.5|24579.5|24571.5|24570|24562|30
1637775300000|2021-11-24 17:35:00|24571|24563|24578|24570|24581.5|24573.5|24570.5|24562.5|25
1637775600000|2021-11-24 17:40:00|24578.5|24570.5|24578|24570|24579|24571|24569|24561|20
1637775900000|2021-11-24 17:45:00|24578.5|24570.5|24589.5|24581.5|24591.5|24583.5|24577|24569|53
1637776200000|2021-11-24 17:50:00|24590|24582|24592.5|24584.5|24595.5|24587.5|24586.5|24578.5|38
1637776500000|2021-11-24 17:55:00|24593|24585|24589|24581|24593|24585|24586.5|24578.5|7
1637776800000|2021-11-24 18:00:00|24588.5|24580.5|24599|24591|24603|24595|24587|24579|49
1637777100000|2021-11-24 18:05:00|24599.5|24591.5|24606.5|24598.5|24609|24601|24598|24590|71
1637777400000|2021-11-24 18:10:00|24606|24598|24615|24607|24615|24607|24604|24596|83
1637777700000|2021-11-24 18:15:00|24614.5|24606.5|24614.5|24606.5|24623|24615|24613.5|24605.5|56
1637778000000|2021-11-24 18:20:00|24615|24607|24622|24614|24624|24616|24612.5|24604.5|31
1637778300000|2021-11-24 18:25:00|24621.5|24613.5|24597|24589|24622|24614|24594.5|24586.5|41
1637778600000|2021-11-24 18:30:00|24597.5|24589.5|24591.5|24583.5|24605.5|24597.5|24591|24583|31
1637778900000|2021-11-24 18:35:00|24592|24584|24586.5|24578.5|24600.5|24592.5|24580.5|24572.5|48
1637779200000|2021-11-24 18:40:00|24587|24579|24586.5|24578.5|24593.5|24585.5|24582.5|24574.5|17
1637779500000|2021-11-24 18:45:00|24586|24578|24589|24581|24593|24585|24581.5|24573.5|226
1637779800000|2021-11-24 18:50:00|24589.5|24581.5|24590.5|24582.5|24594|24586|24588.5|24580.5|17
1637780100000|2021-11-24 18:55:00|24590|24582|24605.1|24575.1|24605.1|24589|24590|24575.1|80
1637780400000|2021-11-24 19:00:00|24604.9|24574.9|24608.3|24578.3|24631.9|24601.9|24598.6|24568.6|1
1637780700000|2021-11-24 19:05:00|24608.5|24578.5|24589.5|24559.5|24618.6|24588.6|24588.3|24558.3|0
1637781000000|2021-11-24 19:10:00|24589.7|24559.7|24595.6|24565.6|24595.6|24565.6|24568.3|24538.3|0
1637781300000|2021-11-24 19:15:00|24597.4|24567.4|24607.7|24577.7|24608.3|24578.3|24593.9|24563.9|0
1637781600000|2021-11-24 19:20:00|24607.5|24577.5|24612.9|24582.9|24616.1|24586.1|24606.1|24576.1|0
1637781900000|2021-11-24 19:25:00|24613.1|24583.1|24601.1|24571.1|24613.9|24583.9|24599.9|24569.9|0
1637782200000|2021-11-24 19:30:00|24601.3|24571.3|24611.3|24581.3|24620.7|24590.7|24601.1|24571.1|0
1637782500000|2021-11-24 19:35:00|24611.1|24581.1|24616.3|24586.3|24619.1|24589.1|24610.3|24580.3|0
1637782800000|2021-11-24 19:40:00|24616.1|24586.1|24639.4|24609.4|24639.8|24609.8|24613.1|24583.1|0
1637783100000|2021-11-24 19:45:00|24639.5|24609.5|24637|24607|24647|24617|24636.8|24606.8|0
1637783400000|2021-11-24 19:50:00|24637.1|24607.1|24648.9|24618.9|24652.9|24622.9|24637|24607|0
1637783700000|2021-11-24 19:55:00|24649.1|24619.1|24652.4|24622.4|24656.1|24626.1|24647.9|24617.9|0
1637784000000|2021-11-24 20:00:00|24652|24622|24647.1|24617.1|24653.4|24623.4|24640.1|24610.1|0
1637784300000|2021-11-24 20:05:00|24646.9|24616.9|24663.9|24633.9|24665|24635|24644.2|24614.2|0
1637784600000|2021-11-24 20:10:00|24663.6|24633.6|24668.8|24638.8|24668.9|24638.9|24660.4|24630.4|0
1637784900000|2021-11-24 20:15:00|24668.6|24638.6|24676|24646|24677.4|24647.4|24662.6|24632.6|0
1637785200000|2021-11-24 20:20:00|24676.2|24646.2|24674.2|24644.2|24678.7|24648.7|24672.6|24642.6|0
1637785500000|2021-11-24 20:25:00|24674.4|24644.4|24678.7|24648.7|24680.2|24650.2|24673.9|24643.9|0
1637785800000|2021-11-24 20:30:00|24679|24649|24666.1|24636.1|24679.7|24649.7|24657.4|24627.4|0
1637786100000|2021-11-24 20:35:00|24666.7|24636.7|24687.3|24657.3|24690.6|24660.6|24666.5|24636.5|0
1637786400000|2021-11-24 20:40:00|24687.1|24657.1|24675.6|24645.6|24689|24659|24674.3|24644.3|0
1637786700000|2021-11-24 20:45:00|24675.3|24645.3|24670.9|24640.9|24676|24646|24663.7|24633.7|0
1637787000000|2021-11-24 20:50:00|24671.1|24641.1|24678.3|24648.3|24678.3|24648.3|24667.9|24637.9|0
1637787300000|2021-11-24 20:55:00|24677.9|24647.9|24674.2|24644.2|24685.8|24655.8|24665.6|24635.6|0
1637787600000|2021-11-24 21:00:00|24672.1|24642.1|24677.9|24647.9|24677.9|24647.9|24664.8|24634.8|0
1637787900000|2021-11-24 21:05:00|24676.8|24646.8|24672.6|24642.6|24680|24650|24671.5|24641.5|0
1637788200000|2021-11-24 21:10:00|24673.6|24643.6|24678.5|24648.5|24680.6|24650.6|24673.2|24643.2|0
1637788500000|2021-11-24 21:15:00|24677.4|24647.4|24675.1|24645.1|24679.5|24649.5|24674.1|24644.1|0
1637788800000|2021-11-24 21:20:00|24674.1|24644.1|24678.1|24648.1|24678.1|24648.1|24674.1|24644.1|0
1637789100000|2021-11-24 21:25:00|24679.1|24649.1|24691.7|24661.7|24691.7|24661.7|24676|24646|0
1637789400000|2021-11-24 21:30:00|24692.8|24662.8|24702.5|24672.5|24704|24674|24692.8|24662.8|0
1637789700000|2021-11-24 21:35:00|24701.6|24671.6|24703.4|24673.4|24703.9|24673.9|24701.6|24671.6|0
1637790000000|2021-11-24 21:40:00|24703.9|24673.9|24704|24674|24707.7|24677.7|24702.9|24672.9|0
1637790300000|2021-11-24 21:45:00|24703.4|24673.4|24701.5|24671.5|24704|24674|24700.4|24670.4|0
1637790600000|2021-11-24 21:50:00|24702.5|24672.5|24703.6|24673.6|24704.6|24674.6|24701.5|24671.5|0
1637790900000|2021-11-24 21:55:00|24703|24673|24699.3|24669.3|24703|24673|24699.3|24669.3|0
1637791200000|2021-11-24 22:00:00|24698.7|24668.7|24699.2|24669.2|24699.8|24669.8|24698.1|24668.1|0
1637791500000|2021-11-24 22:05:00|24698.9|24668.9|24699.2|24669.2|24699.2|24669.2|24698.9|24668.9|0
1637791800000|2021-11-24 22:10:00|24699|24669|24699|24669|24699.3|24669.3|24698.3|24668.3|0
1637792100000|2021-11-24 22:15:00|24699.2|24669.2|24701.1|24671.1|24701.1|24671.1|24698.9|24668.9|0
1637792400000|2021-11-24 22:20:00|24701.7|24671.7|24699.9|24669.9|24701.7|24671.7|24699.9|24669.9|0
1637792700000|2021-11-24 22:25:00|24700.1|24670.1|24699.7|24669.7|24700.5|24670.5|24699.7|24669.7|0
1637793000000|2021-11-24 22:30:00|24700.2|24670.2|24698.8|24668.8|24700.6|24670.6|24698.8|24668.8|0
1637793300000|2021-11-24 22:35:00|24698.7|24668.7|24699.2|24669.2|24699.3|24669.3|24697.6|24667.6|0
1637793600000|2021-11-24 22:40:00|24698.8|24668.8|24698.4|24668.4|24698.8|24668.8|24698|24668|0
1637793900000|2021-11-24 22:45:00|24699.1|24669.1|24698.2|24668.2|24699.5|24669.5|24697.9|24667.9|0
1637794200000|2021-11-24 22:50:00|24699.7|24669.7|24696.6|24666.6|24699.7|24669.7|24695.5|24665.5|0
1637794500000|2021-11-24 22:55:00|24695.2|24665.2|24695.6|24665.6|24695.7|24665.7|24694.9|24664.9|0
1637794800000|2021-11-24 23:00:00|24693.7|24663.7|24702.5|24672.5|24703.2|24673.2|24693.7|24663.7|0
1637795100000|2021-11-24 23:05:00|24701.5|24671.5|24694.1|24664.1|24704.5|24674.5|24694.1|24664.1|0
1637795400000|2021-11-24 23:10:00|24694.6|24664.6|24694.5|24664.5|24697.6|24667.6|24692.4|24662.4|0
1637795700000|2021-11-24 23:15:00|24695.5|24665.5|24699.7|24669.7|24700.7|24670.7|24695.5|24665.5|0
1637796000000|2021-11-24 23:20:00|24699.9|24669.9|24699.9|24669.9|24701|24671|24698.9|24668.9|0
1637796300000|2021-11-24 23:25:00|24698.9|24668.9|24699.1|24669.1|24701.2|24671.2|24698|24668|0
1637796600000|2021-11-24 23:30:00|24700.1|24670.1|24699.1|24669.1|24702.2|24672.2|24697|24667|0
1637796900000|2021-11-24 23:35:00|24699.6|24669.6|24692.7|24662.7|24700.1|24670.1|24690.4|24660.4|0
1637797200000|2021-11-24 23:40:00|24694.8|24664.8|24691.6|24661.6|24696.9|24666.9|24690.6|24660.6|0
1637797500000|2021-11-24 23:45:00|24690.6|24660.6|24689.3|24659.3|24696.5|24666.5|24689.3|24659.3|0
1637797800000|2021-11-24 23:50:00|24690.4|24660.4|24690.1|24660.1|24691.4|24661.4|24686.9|24656.9|0
1637798100000|2021-11-24 23:55:00|24691.1|24661.1|24686.3|24656.3|24694.6|24664.6|24685.8|24655.8|0
1637798400000|2021-11-25 00:00:00|24685.3|24655.3|24691.5|24661.5|24695.8|24665.8|24685.3|24655.3|0
1637798700000|2021-11-25 00:05:00|24692.5|24662.5|24690.3|24660.3|24692.5|24662.5|24686.2|24656.2|0
1637799000000|2021-11-25 00:10:00|24690.2|24660.2|24690.6|24660.6|24692.3|24662.3|24689.1|24659.1|0
1637799300000|2021-11-25 00:15:00|24689.6|24659.6|24698.1|24668.1|24700.1|24670.1|24687.5|24657.5|0
1637799600000|2021-11-25 00:20:00|24698.6|24668.6|24701.9|24671.9|24701.9|24671.9|24694.2|24664.2|0
1637799900000|2021-11-25 00:25:00|24702.2|24672.2|24702|24672|24704.7|24674.7|24699.7|24669.7|0
1637800200000|2021-11-25 00:30:00|24701.7|24671.7|24718|24688|24720.6|24690.6|24701.7|24671.7|0
1637800500000|2021-11-25 00:35:00|24718.5|24688.5|24705.9|24675.9|24724.3|24694.3|24705.9|24675.9|0
1637800800000|2021-11-25 00:40:00|24705.6|24675.6|24708.2|24678.2|24708.8|24678.8|24705.4|24675.4|0
1637801100000|2021-11-25 00:45:00|24707.7|24677.7|24713.6|24683.6|24716.1|24686.1|24707.7|24677.7|0
1637801400000|2021-11-25 00:50:00|24713.1|24683.1|24719.9|24689.9|24720.4|24690.4|24710.4|24680.4|0
1637801700000|2021-11-25 00:55:00|24719.2|24689.2|24727.5|24697.5|24729.4|24699.4|24716.5|24686.5|0
1637802000000|2021-11-25 01:00:00|24727|24697|24729|24699|24730|24700|24723.6|24693.6|0
1637802300000|2021-11-25 01:05:00|24729.3|24699.3|24725|24695|24731.9|24701.9|24724.5|24694.5|0
1637802600000|2021-11-25 01:10:00|24725.5|24695.5|24730.5|24700.5|24732.5|24702.5|24725.5|24695.5|0
1637802900000|2021-11-25 01:15:00|24726.6|24696.6|24651.5|24646.5|24727.3|24704.5|24623.5|24618.5|3714
1637803200000|2021-11-25 01:20:00|24652|24647|24662|24657|24689.5|24684.5|24639.5|24634.5|2598
1637803500000|2021-11-25 01:25:00|24660.5|24655.5|24632.5|24627.5|24672|24667|24619.5|24614.5|2153
1637803800000|2021-11-25 01:30:00|24635|24630|24615.8|24610.8|24675.5|24670.5|24587.3|24582.3|5689
1637804100000|2021-11-25 01:35:00|24612.3|24607.3|24606.8|24601.8|24629.8|24624.8|24593.8|24588.8|4490
1637804400000|2021-11-25 01:40:00|24607.3|24602.3|24602.8|24597.8|24637.8|24632.8|24584.8|24579.8|3392
1637804700000|2021-11-25 01:45:00|24598.8|24593.8|24584.3|24579.3|24613.8|24608.8|24573.3|24568.3|4114
1637805000000|2021-11-25 01:50:00|24583.3|24578.3|24558.8|24553.8|24589.8|24584.8|24548.8|24543.8|3687
1637805300000|2021-11-25 01:55:00|24559.3|24554.3|24524.3|24519.3|24560.3|24555.3|24512.8|24507.8|3085
1637805600000|2021-11-25 02:00:00|24523.3|24518.3|24551.8|24546.8|24576.8|24571.8|24515.8|24510.8|2459
1637805900000|2021-11-25 02:05:00|24551.3|24546.3|24571.8|24566.8|24572.3|24567.3|24531.8|24526.8|2207
1637806200000|2021-11-25 02:10:00|24572.3|24567.3|24579.8|24574.8|24593.3|24588.3|24558.8|24553.8|2540
1637806500000|2021-11-25 02:15:00|24579.3|24574.3|24605.8|24600.8|24622.8|24617.8|24573.8|24568.8|1812
1637806800000|2021-11-25 02:20:00|24606.3|24601.3|24621.3|24616.3|24629.8|24624.8|24596.3|24591.3|1485
1637807100000|2021-11-25 02:25:00|24619.8|24614.8|24649.8|24644.8|24652.8|24647.8|24617.8|24612.8|3480
1637807400000|2021-11-25 02:30:00|24649.3|24644.3|24637.8|24632.8|24680.3|24675.3|24634.3|24629.3|2200
1637807700000|2021-11-25 02:35:00|24637.3|24632.3|24626.3|24621.3|24645.3|24640.3|24617.8|24612.8|1430
1637808000000|2021-11-25 02:40:00|24626.8|24621.8|24610.3|24605.3|24644.8|24639.8|24607.8|24602.8|1025
1637808300000|2021-11-25 02:45:00|24610.8|24605.8|24626.8|24621.8|24627.3|24622.3|24599.3|24594.3|1150
1637808600000|2021-11-25 02:50:00|24626.3|24621.3|24629.8|24624.8|24637.3|24632.3|24619.3|24614.3|2312
1637808900000|2021-11-25 02:55:00|24630.3|24625.3|24636.8|24631.8|24655.8|24650.8|24623.3|24618.3|2223
1637809200000|2021-11-25 03:00:00|24635.3|24630.3|24616.8|24611.8|24641.3|24636.3|24613.3|24608.3|1094
1637809500000|2021-11-25 03:05:00|24615.8|24610.8|24621.3|24616.3|24625.3|24620.3|24607.8|24602.8|1580
1637809800000|2021-11-25 03:10:00|24622.3|24617.3|24608.3|24603.3|24630.3|24625.3|24604.3|24599.3|858
1637810100000|2021-11-25 03:15:00|24607.8|24602.8|24618.3|24613.3|24623.3|24618.3|24602.3|24597.3|750
1637810400000|2021-11-25 03:20:00|24617.8|24612.8|24649.8|24644.8|24656.8|24651.8|24616.3|24611.3|1159
1637810700000|2021-11-25 03:25:00|24650.3|24645.3|24662.8|24657.8|24662.8|24657.8|24641.3|24636.3|3515
1637811000000|2021-11-25 03:30:00|24661.8|24656.8|24673.8|24668.8|24675.3|24670.3|24659.8|24654.8|1410
1637811300000|2021-11-25 03:35:00|24674.3|24669.3|24685.3|24680.3|24687.3|24682.3|24671.3|24666.3|970
1637811600000|2021-11-25 03:40:00|24686.3|24681.3|24716.8|24711.8|24735.3|24730.3|24684.3|24679.3|1738
1637811900000|2021-11-25 03:45:00|24717.8|24712.8|24708.8|24703.8|24721.8|24716.8|24703.3|24698.3|886
1637812200000|2021-11-25 03:50:00|24707.8|24702.8|24714.8|24709.8|24724.8|24719.8|24707.8|24702.8|1238
1637812500000|2021-11-25 03:55:00|24715.8|24710.8|24712.8|24707.8|24730.3|24725.3|24706.8|24701.8|1718
1637812800000|2021-11-25 04:00:00|24726.8|24696.8|24713.7|24683.7|24728.2|24698.2|24708|24678|0
1637813100000|2021-11-25 04:05:00|24714.2|24684.2|24716.7|24686.7|24717.2|24687.2|24713.9|24683.9|0
1637813400000|2021-11-25 04:10:00|24715.3|24685.3|24714.7|24684.7|24719.2|24689.2|24714.7|24684.7|0
1637813700000|2021-11-25 04:15:00|24714.1|24684.1|24714.3|24684.3|24714.8|24684.8|24712.4|24682.4|0
1637814000000|2021-11-25 04:20:00|24712.9|24682.9|24712.3|24682.3|24714.8|24684.8|24709.8|24679.8|0
1637814300000|2021-11-25 04:25:00|24711.8|24681.8|24711.4|24681.4|24712.9|24682.9|24708.9|24678.9|0
1637814600000|2021-11-25 04:30:00|24710.6|24680.6|24708.9|24678.9|24711.9|24681.9|24708.3|24678.3|0
1637814900000|2021-11-25 04:35:00|24709.4|24679.4|24709.8|24679.8|24710.8|24680.8|24708.9|24678.9|0
1637815200000|2021-11-25 04:40:00|24710.1|24680.1|24712.4|24682.4|24712.9|24682.9|24707|24677|0
1637815500000|2021-11-25 04:45:00|24712.9|24682.9|24708.4|24678.4|24713.4|24683.4|24707.5|24677.5|0
1637815800000|2021-11-25 04:50:00|24708.9|24678.9|24711.9|24681.9|24711.9|24681.9|24708.4|24678.4|0
1637816100000|2021-11-25 04:55:00|24713.3|24683.3|24710.8|24680.8|24713.3|24683.3|24710.8|24680.8|0
1637816400000|2021-11-25 05:00:00|24711.4|24681.4|24672.3|24667.3|24715.3|24710.3|24671.8|24666.8|2492
1637816700000|2021-11-25 05:05:00|24671.8|24666.8|24684.8|24679.8|24693.3|24688.3|24664.8|24659.8|809
1637817000000|2021-11-25 05:10:00|24684.3|24679.3|24689.8|24684.8|24695.3|24690.3|24673.8|24668.8|1244
1637817300000|2021-11-25 05:15:00|24689.3|24684.3|24696.8|24691.8|24699.3|24694.3|24677.3|24672.3|1439
1637817600000|2021-11-25 05:20:00|24697.3|24692.3|24711.3|24706.3|24713.8|24708.8|24694.3|24689.3|1005
1637817900000|2021-11-25 05:25:00|24712.3|24707.3|24727.8|24722.8|24742.3|24737.3|24707.8|24702.8|1705
1637818200000|2021-11-25 05:30:00|24725.8|24720.8|24733.8|24728.8|24742.8|24737.8|24718.8|24713.8|1132
1637818500000|2021-11-25 05:35:00|24734.3|24729.3|24759.8|24754.8|24766.3|24761.3|24733.3|24728.3|1560
1637818800000|2021-11-25 05:40:00|24760.3|24755.3|24731.8|24726.8|24760.3|24755.3|24731.3|24726.3|907
1637819100000|2021-11-25 05:45:00|24732.8|24727.8|24728.3|24723.3|24737.3|24732.3|24719.3|24714.3|890
1637819400000|2021-11-25 05:50:00|24727.8|24722.8|24728.8|24723.8|24733.3|24728.3|24722.3|24717.3|730
1637819700000|2021-11-25 05:55:00|24729.3|24724.3|24756.3|24751.3|24761.8|24756.8|24728.3|24723.3|879
1637820000000|2021-11-25 06:00:00|24755.3|24750.3|24745.3|24740.3|24765.8|24760.8|24737.3|24732.3|1987
1637820300000|2021-11-25 06:05:00|24744.8|24739.8|24730.8|24725.8|24749.8|24744.8|24726.3|24721.3|953
1637820600000|2021-11-25 06:10:00|24730.3|24725.3|24720.8|24715.8|24737.3|24732.3|24716.3|24711.3|826
1637820900000|2021-11-25 06:15:00|24721.3|24716.3|24697.8|24692.8|24731.3|24726.3|24693.3|24688.3|987
1637821200000|2021-11-25 06:20:00|24699.8|24694.8|24710.8|24705.8|24714.3|24709.3|24697.3|24692.3|644
1637821500000|2021-11-25 06:25:00|24711.3|24706.3|24708.8|24703.8|24719.3|24714.3|24706.3|24701.3|688
1637821800000|2021-11-25 06:30:00|24709.3|24704.3|24710.8|24705.8|24711.8|24706.8|24690.3|24685.3|697
1637822100000|2021-11-25 06:35:00|24710.3|24705.3|24709.3|24704.3|24716.3|24711.3|24693.3|24688.3|645
1637822400000|2021-11-25 06:40:00|24708.8|24703.8|24738.3|24733.3|24740.8|24735.8|24702.3|24697.3|1056
1637822700000|2021-11-25 06:45:00|24736.8|24731.8|24751.8|24746.8|24754.8|24749.8|24727.8|24722.8|925
1637823000000|2021-11-25 06:50:00|24752.3|24747.3|24743.3|24738.3|24755.8|24750.8|24735.8|24730.8|796
1637823300000|2021-11-25 06:55:00|24742.8|24737.8|24739.8|24734.8|24743.8|24738.8|24727.3|24722.3|688
1637823600000|2021-11-25 07:00:00|24740.8|24735.8|24735.8|24730.8|24743.3|24738.3|24729.3|24724.3|488
1637823900000|2021-11-25 07:05:00|24736.3|24731.3|24743.8|24738.8|24750.8|24745.8|24728.8|24723.8|651
1637824200000|2021-11-25 07:10:00|24743.3|24738.3|24744.3|24739.3|24763.3|24758.3|24739.3|24734.3|777
1637824500000|2021-11-25 07:15:00|24744.8|24739.8|24734.8|24729.8|24747.8|24742.8|24730.3|24725.3|605
1637824800000|2021-11-25 07:20:00|24734.3|24729.3|24737.8|24732.8|24738.3|24733.3|24723.3|24718.3|659
1637825100000|2021-11-25 07:25:00|24738.3|24733.3|24738.3|24733.3|24741.3|24736.3|24728.8|24723.8|552
1637825400000|2021-11-25 07:30:00|24736.8|24731.8|24744.8|24739.8|24756.8|24751.8|24734.8|24729.8|727
1637825700000|2021-11-25 07:35:00|24744.3|24739.3|24745.8|24740.8|24750.3|24745.3|24738.3|24733.3|505
1637826000000|2021-11-25 07:40:00|24746.3|24741.3|24743.8|24738.8|24747.8|24742.8|24735.8|24730.8|517
1637826300000|2021-11-25 07:45:00|24744.3|24739.3|24745.3|24740.3|24750.3|24745.3|24740.3|24735.3|659
1637826600000|2021-11-25 07:50:00|24744.8|24739.8|24744.3|24739.3|24749.8|24744.8|24735.8|24730.8|840
1637826900000|2021-11-25 07:55:00|24743.8|24738.8|24730.8|24725.8|24744.8|24739.8|24728.8|24723.8|1128
1637827200000|2021-11-25 08:00:00|24730.3|24725.3|24723.8|24718.8|24737.8|24732.8|24712.3|24707.3|2022
1637827500000|2021-11-25 08:05:00|24724.3|24719.3|24731.8|24726.8|24738.8|24733.8|24718.8|24713.8|1689
1637827800000|2021-11-25 08:10:00|24732.3|24727.3|24742.8|24737.8|24743.8|24738.8|24720.8|24715.8|6034
1637828100000|2021-11-25 08:15:00|24743.8|24738.8|24741.8|24736.8|24745.3|24740.3|24737.3|24732.3|4821
1637828400000|2021-11-25 08:20:00|24742.3|24737.3|24747.8|24742.8|24755.3|24750.3|24740.3|24735.3|3038
1637828700000|2021-11-25 08:25:00|24748.3|24743.3|24746.8|24741.8|24751.8|24746.8|24744.3|24739.3|518
1637829000000|2021-11-25 08:30:00|24759.2|24729.2|24769.6|24739.6|24772.3|24742.3|24750.5|24720.5|0
1637829300000|2021-11-25 08:35:00|24768.9|24738.9|24763|24733|24770.3|24740.3|24757|24727|0
1637829600000|2021-11-25 08:40:00|24764.4|24734.4|24754.2|24724.2|24764.4|24734.4|24750.3|24720.3|0
1637829900000|2021-11-25 08:45:00|24757.1|24727.1|24755.7|24725.7|24757.7|24727.7|24748.7|24718.7|0
1637830200000|2021-11-25 08:50:00|24755.2|24725.2|24758.2|24728.2|24760.8|24730.8|24753.8|24723.8|0
1637830500000|2021-11-25 08:55:00|24758.3|24728.3|24766.6|24736.6|24768.8|24738.8|24757.6|24727.6|0
1637830800000|2021-11-25 09:00:00|24765.9|24735.9|24761|24731|24767.9|24737.9|24755.8|24725.8|0
1637831100000|2021-11-25 09:05:00|24761.7|24731.7|24763.2|24733.2|24766.4|24736.4|24759.9|24729.9|0
1637831400000|2021-11-25 09:10:00|24763.4|24733.4|24759.6|24729.6|24766.2|24736.2|24756.9|24726.9|0
1637831700000|2021-11-25 09:15:00|24760.3|24730.3|24725.8|24717.8|24761|24738.3|24720.3|24712.3|618
1637832000000|2021-11-25 09:20:00|24726.3|24718.3|24724.8|24716.8|24726.3|24718.3|24716.8|24708.8|235
1637832300000|2021-11-25 09:25:00|24724.3|24716.3|24718.8|24710.8|24726.8|24718.8|24716.8|24708.8|165
1637832600000|2021-11-25 09:30:00|24718.3|24710.3|24719.3|24711.3|24724.8|24716.8|24716.8|24708.8|416
1637832900000|2021-11-25 09:35:00|24718.8|24710.8|24716.3|24708.3|24718.8|24710.8|24712.3|24704.3|667
1637833200000|2021-11-25 09:40:00|24716.8|24708.8|24712.8|24704.8|24717.8|24709.8|24712.8|24704.8|39
1637833500000|2021-11-25 09:45:00|24713.3|24705.3|24713.3|24705.3|24716.8|24708.8|24708.8|24700.8|56
1637833800000|2021-11-25 09:50:00|24712.8|24704.8|24715.3|24707.3|24718.8|24710.8|24712.8|24704.8|88
1637834100000|2021-11-25 09:55:00|24714.8|24706.8|24713.3|24705.3|24716.3|24708.3|24709.8|24701.8|83
1637834400000|2021-11-25 10:00:00|24711.8|24703.8|24704.8|24696.8|24712.3|24704.3|24704.3|24696.3|142
1637834700000|2021-11-25 10:05:00|24704.3|24696.3|24702.8|24694.8|24706.3|24698.3|24701.3|24693.3|73
1637835000000|2021-11-25 10:10:00|24702.3|24694.3|24706.3|24698.3|24706.8|24698.8|24701.8|24693.8|64
1637835300000|2021-11-25 10:15:00|24706.8|24698.8|24708.8|24700.8|24714.8|24706.8|24705.3|24697.3|86
1637835600000|2021-11-25 10:20:00|24709.3|24701.3|24711.3|24703.3|24711.8|24703.8|24705.3|24697.3|22
1637835900000|2021-11-25 10:25:00|24710.8|24702.8|24702.8|24694.8|24710.8|24702.8|24701.8|24693.8|82
1637836200000|2021-11-25 10:30:00|24702.3|24694.3|24706.3|24698.3|24708.3|24700.3|24701.3|24693.3|26
1637836500000|2021-11-25 10:35:00|24705.8|24697.8|24704.3|24696.3|24710.3|24702.3|24704.3|24696.3|29
1637836800000|2021-11-25 10:40:00|24703.8|24695.8|24708.3|24700.3|24709.3|24701.3|24699.8|24691.8|81
1637837100000|2021-11-25 10:45:00|24707.8|24699.8|24708.8|24700.8|24709.8|24701.8|24703.3|24695.3|46
1637837400000|2021-11-25 10:50:00|24708.3|24700.3|24666.3|24658.3|24710.8|24702.8|24658.3|24650.3|822
1637837700000|2021-11-25 10:55:00|24666.8|24658.8|24670.3|24662.3|24673.3|24665.3|24661.3|24653.3|68
1637838000000|2021-11-25 11:00:00|24672.3|24664.3|24672.3|24664.3|24677.3|24669.3|24666.8|24658.8|115
1637838300000|2021-11-25 11:05:00|24672.8|24664.8|24677.3|24669.3|24679.3|24671.3|24671.8|24663.8|67
1637838600000|2021-11-25 11:10:00|24677.8|24669.8|24672.3|24664.3|24677.8|24669.8|24669.3|24661.3|63
1637838900000|2021-11-25 11:15:00|24671.8|24663.8|24673.8|24665.8|24679.8|24671.8|24667.8|24659.8|55
1637839200000|2021-11-25 11:20:00|24673.3|24665.3|24676.8|24668.8|24678.8|24670.8|24671.3|24663.3|109
1637839500000|2021-11-25 11:25:00|24676.3|24668.3|24684.3|24676.3|24685.3|24677.3|24674.8|24666.8|64
1637839800000|2021-11-25 11:30:00|24683.8|24675.8|24684.8|24676.8|24688.3|24680.3|24683.3|24675.3|27
1637840100000|2021-11-25 11:35:00|24684.3|24676.3|24697.8|24689.8|24698.3|24690.3|24684.3|24676.3|77
1637840400000|2021-11-25 11:40:00|24697.3|24689.3|24701.3|24693.3|24702.3|24694.3|24695.3|24687.3|155
1637840700000|2021-11-25 11:45:00|24700.8|24692.8|24695.8|24687.8|24700.8|24692.8|24695.8|24687.8|17
1637841000000|2021-11-25 11:50:00|24694.8|24686.8|24696.3|24688.3|24699.3|24691.3|24690.8|24682.8|35
1637841300000|2021-11-25 11:55:00|24695.8|24687.8|24696.8|24688.8|24698.8|24690.8|24691.3|24683.3|15
1637841600000|2021-11-25 12:00:00|24696.3|24688.3|24694.8|24686.8|24696.8|24688.8|24691.8|24683.8|11
1637841900000|2021-11-25 12:05:00|24695.3|24687.3|24696.8|24688.8|24696.8|24688.8|24688.8|24680.8|80
1637842200000|2021-11-25 12:10:00|24696.3|24688.3|24699.3|24691.3|24700.3|24692.3|24694.8|24686.8|21
1637842500000|2021-11-25 12:15:00|24699.8|24691.8|24705.8|24697.8|24705.8|24697.8|24698.8|24690.8|73
1637842800000|2021-11-25 12:20:00|24705.3|24697.3|24703.3|24695.3|24706.3|24698.3|24701.3|24693.3|48
1637843100000|2021-11-25 12:25:00|24703.8|24695.8|24696.3|24688.3|24703.8|24695.8|24693.3|24685.3|46
1637843400000|2021-11-25 12:30:00|24696.8|24688.8|24704.8|24696.8|24705.8|24697.8|24696.3|24688.3|19
1637843700000|2021-11-25 12:35:00|24705.3|24697.3|24701.3|24693.3|24709.8|24701.8|24697.8|24689.8|81
1637844000000|2021-11-25 12:40:00|24701.8|24693.8|24698.3|24690.3|24704.8|24696.8|24697.8|24689.8|29
1637844300000|2021-11-25 12:45:00|24697.8|24689.8|24695.3|24687.3|24699.8|24691.8|24694.8|24686.8|11
1637844600000|2021-11-25 12:50:00|24695.8|24687.8|24699.3|24691.3|24699.3|24691.3|24694.3|24686.3|11
1637844900000|2021-11-25 12:55:00|24699.8|24691.8|24693.8|24685.8|24700.8|24692.8|24693.8|24685.8|42
1637845200000|2021-11-25 13:00:00|24694.3|24686.3|24680.3|24672.3|24695.3|24687.3|24680.3|24672.3|126
1637845500000|2021-11-25 13:05:00|24679.8|24671.8|24683.3|24675.3|24684.3|24676.3|24679.8|24671.8|54
1637845800000|2021-11-25 13:10:00|24682.8|24674.8|24684.8|24676.8|24686.8|24678.8|24681.8|24673.8|25
1637846100000|2021-11-25 13:15:00|24684.3|24676.3|24685.3|24677.3|24689.8|24681.8|24682.8|24674.8|144
1637846400000|2021-11-25 13:20:00|24685.8|24677.8|24682.3|24674.3|24687.3|24679.3|24682.3|24674.3|22
1637846700000|2021-11-25 13:25:00|24682.8|24674.8|24679.3|24671.3|24686.3|24678.3|24679.3|24671.3|168
1637847000000|2021-11-25 13:30:00|24679.8|24671.8|24678.8|24670.8|24681.8|24673.8|24677.8|24669.8|51
1637847300000|2021-11-25 13:35:00|24677.3|24669.3|24678.3|24670.3|24682.3|24674.3|24677.3|24669.3|42
1637847600000|2021-11-25 13:40:00|24678.8|24670.8|24674.8|24666.8|24678.8|24670.8|24671.8|24663.8|95
1637847900000|2021-11-25 13:45:00|24673.3|24665.3|24669.8|24661.8|24678.3|24670.3|24667.8|24659.8|146
1637848200000|2021-11-25 13:50:00|24670.3|24662.3|24668.3|24660.3|24671.8|24663.8|24665.8|24657.8|58
1637848500000|2021-11-25 13:55:00|24667.8|24659.8|24681.3|24673.3|24682.3|24674.3|24667.3|24659.3|244
1637848800000|2021-11-25 14:00:00|24680.3|24672.3|24668.3|24660.3|24680.3|24672.3|24664.8|24656.8|112
1637849100000|2021-11-25 14:05:00|24667.8|24659.8|24672.8|24664.8|24675.3|24667.3|24665.3|24657.3|82
1637849400000|2021-11-25 14:10:00|24672.3|24664.3|24670.3|24662.3|24674.8|24666.8|24669.3|24661.3|22
1637849700000|2021-11-25 14:15:00|24669.8|24661.8|24670.3|24662.3|24673.3|24665.3|24668.3|24660.3|40
1637850000000|2021-11-25 14:20:00|24669.8|24661.8|24672.8|24664.8|24677.3|24669.3|24669.8|24661.8|45
1637850300000|2021-11-25 14:25:00|24674.3|24666.3|24678.3|24670.3|24679.8|24671.8|24673.8|24665.8|69
1637850600000|2021-11-25 14:30:00|24677.8|24669.8|24686.8|24678.8|24686.8|24678.8|24673.3|24665.3|58
1637850900000|2021-11-25 14:35:00|24687.3|24679.3|24695.8|24687.8|24697.3|24689.3|24686.3|24678.3|72
1637851200000|2021-11-25 14:40:00|24696.3|24688.3|24692.8|24684.8|24701.8|24693.8|24691.3|24683.3|115
1637851500000|2021-11-25 14:45:00|24693.3|24685.3|24687.8|24679.8|24695.8|24687.8|24685.3|24677.3|70
1637851800000|2021-11-25 14:50:00|24687.3|24679.3|24681.8|24673.8|24692.8|24684.8|24681.8|24673.8|80
1637852100000|2021-11-25 14:55:00|24681.3|24673.3|24697.8|24689.8|24697.8|24689.8|24681.3|24673.3|44
1637852400000|2021-11-25 15:00:00|24699.3|24691.3|24703.8|24695.8|24706.8|24698.8|24698.3|24690.3|101
1637852700000|2021-11-25 15:05:00|24704.3|24696.3|24700.3|24692.3|24704.3|24696.3|24698.3|24690.3|36
1637853000000|2021-11-25 15:10:00|24700.8|24692.8|24699.3|24691.3|24701.8|24693.8|24697.3|24689.3|22
1637853300000|2021-11-25 15:15:00|24699.8|24691.8|24688.3|24680.3|24700.8|24692.8|24687.3|24679.3|82
1637853600000|2021-11-25 15:20:00|24687.8|24679.8|24695.8|24687.8|24696.3|24688.3|24685.3|24677.3|36
1637853900000|2021-11-25 15:25:00|24696.3|24688.3|24700.3|24692.3|24703.3|24695.3|24695.8|24687.8|52
1637854200000|2021-11-25 15:30:00|24699.8|24691.8|24696.3|24688.3|24699.8|24691.8|24693.3|24685.3|25
1637854500000|2021-11-25 15:35:00|24696.8|24688.8|24700.3|24692.3|24702.8|24694.8|24696.3|24688.3|18
1637854800000|2021-11-25 15:40:00|24700.8|24692.8|24700.8|24692.8|24702.3|24694.3|24699.3|24691.3|21
1637855100000|2021-11-25 15:45:00|24701.3|24693.3|24691.8|24683.8|24701.3|24693.3|24690.8|24682.8|54
1637855400000|2021-11-25 15:50:00|24691.3|24683.3|24694.8|24686.8|24697.3|24689.3|24689.8|24681.8|16
1637855700000|2021-11-25 15:55:00|24694.3|24686.3|24697.3|24689.3|24698.3|24690.3|24694.3|24686.3|14
1637856000000|2021-11-25 16:00:00|24697.8|24689.8|24697.8|24689.8|24698.3|24690.3|24692.8|24684.8|26
1637856300000|2021-11-25 16:05:00|24698.3|24690.3|24698.3|24690.3|24701.3|24693.3|24695.3|24687.3|19
1637856600000|2021-11-25 16:10:00|24697.8|24689.8|24700.8|24692.8|24701.3|24693.3|24697.8|24689.8|13
1637856900000|2021-11-25 16:15:00|24700.3|24692.3|24700.3|24692.3|24701.8|24693.8|24699.3|24691.3|20
1637857200000|2021-11-25 16:20:00|24700.8|24692.8|24712.8|24704.8|24714.3|24706.3|24696.3|24688.3|75
1637857500000|2021-11-25 16:25:00|24712.3|24704.3|24704.8|24696.8|24712.8|24704.8|24704.3|24696.3|45
1637857800000|2021-11-25 16:30:00|24705.3|24697.3|24703.3|24695.3|24705.8|24697.8|24700.3|24692.3|17
1637858100000|2021-11-25 16:35:00|24702.8|24694.8|24703.8|24695.8|24703.8|24695.8|24699.3|24691.3|19
1637858400000|2021-11-25 16:40:00|24704.3|24696.3|24709.3|24701.3|24711.8|24703.8|24703.3|24695.3|17
1637858700000|2021-11-25 16:45:00|24708.8|24700.8|24710.3|24702.3|24710.8|24702.8|24706.3|24698.3|16
1637859000000|2021-11-25 16:50:00|24709.8|24701.8|24710.8|24702.8|24712.8|24704.8|24707.8|24699.8|30
1637859300000|2021-11-25 16:55:00|24710.3|24702.3|24709.8|24701.8|24712.8|24704.8|24709.3|24701.3|10
1637859600000|2021-11-25 17:00:00|24710.8|24702.8|24713.8|24705.8|24715.8|24707.8|24709.8|24701.8|13
1637859900000|2021-11-25 17:05:00|24714.3|24706.3|24714.3|24706.3|24714.8|24706.8|24712.3|24704.3|5
1637860200000|2021-11-25 17:10:00|24714.8|24706.8|24716.8|24708.8|24716.8|24708.8|24713.8|24705.8|10
1637860500000|2021-11-25 17:15:00|24718.3|24710.3|24714.8|24706.8|24720.8|24712.8|24711.3|24703.3|50
1637860800000|2021-11-25 17:20:00|24715.3|24707.3|24715.3|24707.3|24719.3|24711.3|24714.8|24706.8|29
1637861100000|2021-11-25 17:25:00|24714.8|24706.8|24712.8|24704.8|24715.8|24707.8|24711.8|24703.8|18
1637861400000|2021-11-25 17:30:00|24710.8|24702.8|24707.8|24699.8|24712.8|24704.8|24707.3|24699.3|27
1637861700000|2021-11-25 17:35:00|24708.3|24700.3|24713.8|24705.8|24714.8|24706.8|24708.3|24700.3|25
1637862000000|2021-11-25 17:40:00|24713.3|24705.3|24710.8|24702.8|24713.3|24705.3|24709.3|24701.3|10
1637862300000|2021-11-25 17:45:00|24710.3|24702.3|24711.3|24703.3|24711.8|24703.8|24710.3|24702.3|0
1637862600000|2021-11-25 17:50:00|24711.8|24703.8|24696.3|24688.3|24712.3|24704.3|24696.3|24688.3|100
1637862900000|2021-11-25 17:55:00|24696.8|24688.8|24696.3|24688.3|24697.8|24689.8|24692.8|24684.8|21
1637863200000|2021-11-25 18:00:00|24695.3|24687.3|24691.8|24683.8|24696.8|24688.8|24691.8|24683.8|8
1637863500000|2021-11-25 18:05:00|24683.8|24675.8|24689.8|24681.8|24694.3|24686.3|24682.3|24674.3|77
1637863800000|2021-11-25 18:10:00|24689.3|24681.3|24690.3|24682.3|24693.3|24685.3|24684.8|24676.8|16
1637864100000|2021-11-25 18:15:00|24689.3|24681.3|24689.8|24681.8|24693.8|24685.8|24687.8|24679.8|10
1637864400000|2021-11-25 18:20:00|24689.3|24681.3|24690.8|24682.8|24691.3|24683.3|24688.8|24680.8|0
1637864700000|2021-11-25 18:25:00|24691.3|24683.3|24688.8|24680.8|24692.3|24684.3|24685.8|24677.8|12
1637865000000|2021-11-25 18:30:00|24688.3|24680.3|24685.8|24677.8|24689.8|24681.8|24685.8|24677.8|8
1637865300000|2021-11-25 18:35:00|24686.3|24678.3|24685.8|24677.8|24686.3|24678.3|24684.8|24676.8|2
1637865600000|2021-11-25 18:40:00|24684.8|24676.8|24684.3|24676.3|24686.8|24678.8|24680.8|24672.8|12
1637865900000|2021-11-25 18:45:00|24683.8|24675.8|24686.8|24678.8|24686.8|24678.8|24683.3|24675.3|8
1637866200000|2021-11-25 18:50:00|24687.8|24679.8|24683.3|24675.3|24687.8|24679.8|24681.8|24673.8|9
1637866500000|2021-11-25 18:55:00|24682.8|24674.8|24689.4|24659.4|24689.4|24677.8|24675.8|24659.4|35
1637866800000|2021-11-25 19:00:00|24688.8|24658.8|24689.8|24659.8|24689.8|24659.8|24688.8|24658.8|0
1637867100000|2021-11-25 19:05:00|24689.2|24659.2|24689|24659|24689.2|24659.2|24688.2|24658.2|0
1637867400000|2021-11-25 19:10:00|24688.7|24658.7|24688.6|24658.6|24688.7|24658.7|24688.6|24658.6|0
1637867700000|2021-11-25 19:15:00|24688.3|24658.3|24689|24659|24689|24659|24688.2|24658.2|0
1637868000000|2021-11-25 19:20:00|24689.3|24659.3|24689.4|24659.4|24689.4|24659.4|24689.3|24659.3|0
1637868300000|2021-11-25 19:25:00|24689.6|24659.6|24689.8|24659.8|24689.8|24659.8|24689.6|24659.6|0
1637868600000|2021-11-25 19:30:00|24689.9|24659.9|24689.9|24659.9|24689.9|24659.9|24689.9|24659.9|0
1637868900000|2021-11-25 19:35:00|24691|24661|24690.7|24660.7|24691.5|24661.5|24690.7|24660.7|0
1637870100000|2021-11-25 19:55:00|24690.1|24660.1|24688.7|24658.7|24690.1|24660.1|24688.3|24658.3|0
1637870400000|2021-11-25 20:00:00|24688.4|24658.4|24689.1|24659.1|24689.1|24659.1|24688.3|24658.3|0
1637870700000|2021-11-25 20:05:00|24689.4|24659.4|24689.9|24659.9|24689.9|24659.9|24689.1|24659.1|0
1637871000000|2021-11-25 20:10:00|24690.5|24660.5|24688.7|24658.7|24690.7|24660.7|24688.7|24658.7|0
1637871300000|2021-11-25 20:15:00|24688.4|24658.4|24689.1|24659.1|24689.5|24659.5|24688.3|24658.3|0
1637871600000|2021-11-25 20:20:00|24689.4|24659.4|24689.1|24659.1|24689.9|24659.9|24689.1|24659.1|0
1637871900000|2021-11-25 20:25:00|24688.8|24658.8|24689.1|24659.1|24689.1|24659.1|24688.3|24658.3|0
1637872500000|2021-11-25 20:35:00|24689.7|24659.7|24690.5|24660.5|24690.9|24660.9|24689.3|24659.3|0
1637872800000|2021-11-25 20:40:00|24690.2|24660.2|24690.1|24660.1|24690.5|24660.5|24690.1|24660.1|0
1637873100000|2021-11-25 20:45:00|24690.4|24660.4|24690.5|24660.5|24691.3|24661.3|24690.4|24660.4|0
1637873400000|2021-11-25 20:50:00|24690.8|24660.8|24692.5|24662.5|24692.5|24662.5|24690.1|24660.1|0
1637873700000|2021-11-25 20:55:00|24692.8|24662.8|24696|24666|24697.7|24667.7|24692.5|24662.5|0
1637874000000|2021-11-25 21:00:00|24697.1|24667.1|24697.1|24667.1|24697.1|24667.1|24697.1|24667.1|0
1637874600000|2021-11-25 21:10:00|24697.4|24667.4|24698.3|24668.3|24698.3|24668.3|24697.4|24667.4|0
1637875800000|2021-11-25 21:30:00|24698|24668|24698|24668|24698|24668|24698|24668|0
1637877300000|2021-11-25 21:55:00|24697.3|24667.3|24697.3|24667.3|24697.3|24667.3|24697.3|24667.3|0
1637878200000|2021-11-25 22:10:00|24697|24667|24697|24667|24697|24667|24697|24667|0
1637881200000|2021-11-25 23:00:00|24693.8|24663.8|24652.5|24622.5|24694.8|24664.8|24652.5|24622.5|0
1637881500000|2021-11-25 23:05:00|24651.5|24621.5|24641.3|24611.3|24652.6|24622.6|24638.5|24608.5|0
1637881800000|2021-11-25 23:10:00|24642.3|24612.3|24651|24621|24652|24622|24641.3|24611.3|0
1637882100000|2021-11-25 23:15:00|24651.5|24621.5|24641|24611|24653.1|24623.1|24641|24611|0
1637882400000|2021-11-25 23:20:00|24640.4|24610.4|24630.5|24600.5|24642|24612|24626.6|24596.6|0
1637882700000|2021-11-25 23:25:00|24630|24600|24625.7|24595.7|24632.1|24602.1|24621.5|24591.5|0
1637883000000|2021-11-25 23:30:00|24626.8|24596.8|24613|24583|24628.9|24598.9|24589|24559|0
1637883300000|2021-11-25 23:35:00|24614|24584|24624.9|24594.9|24627.4|24597.4|24614|24584|0
1637883600000|2021-11-25 23:40:00|24625.4|24595.4|24621.9|24591.9|24628.2|24598.2|24621.9|24591.9|0
1637883900000|2021-11-25 23:45:00|24622.9|24592.9|24600.4|24570.4|24626|24596|24600.4|24570.4|0
1637884200000|2021-11-25 23:50:00|24599.8|24569.8|24585.9|24555.9|24601.5|24571.5|24582.2|24552.2|0
1637884500000|2021-11-25 23:55:00|24587|24557|24572.5|24542.5|24587|24557|24565.2|24535.2|0
1637884800000|2021-11-26 00:00:00|24571.5|24541.5|24551.6|24521.6|24572.9|24542.9|24550.5|24520.5|0
1637885100000|2021-11-26 00:05:00|24550.5|24520.5|24568.4|24538.4|24571.3|24541.3|24548.7|24518.7|0
1637885400000|2021-11-26 00:10:00|24568.9|24538.9|24580.2|24550.2|24580.2|24550.2|24566.7|24536.7|0
1637885700000|2021-11-26 00:15:00|24578.1|24548.1|24576.8|24546.8|24595.7|24565.7|24569.9|24539.9|0
1637886000000|2021-11-26 00:20:00|24577|24547|24554.5|24524.5|24578.8|24548.8|24549|24519|0
1637886300000|2021-11-26 00:25:00|24554.7|24524.7|24531.9|24501.9|24555.3|24525.3|24521.2|24491.2|0
1637886600000|2021-11-26 00:30:00|24531.4|24501.4|24547.4|24517.4|24551.5|24521.5|24527.7|24497.7|0
1637886900000|2021-11-26 00:35:00|24547.2|24517.2|24548.8|24518.8|24558|24528|24543.5|24513.5|0
1637887200000|2021-11-26 00:40:00|24543|24513|24534.7|24504.7|24549.7|24519.7|24533.7|24503.7|0
1637887500000|2021-11-26 00:45:00|24534.4|24504.4|24529.3|24499.3|24537.3|24507.3|24507.3|24477.3|0
1637887800000|2021-11-26 00:50:00|24528.7|24498.7|24510.2|24480.2|24528.7|24498.7|24506.2|24476.2|0
1637888100000|2021-11-26 00:55:00|24509.5|24479.5|24526.4|24496.4|24526.9|24496.9|24507|24477|0
1637888400000|2021-11-26 01:00:00|24529.3|24499.3|24517.7|24487.7|24535.7|24505.7|24516.7|24486.7|0
1637888700000|2021-11-26 01:05:00|24518.2|24488.2|24487.6|24457.6|24527.8|24497.8|24484.9|24454.9|0
1637889000000|2021-11-26 01:10:00|24488.3|24458.3|24480.4|24450.4|24488.8|24458.8|24465|24435|0
1637889300000|2021-11-26 01:15:00|24473.4|24443.4|24420.3|24415.3|24489.3|24484.3|24393.3|24388.3|4178
1637889600000|2021-11-26 01:20:00|24418.8|24413.8|24412.8|24407.8|24421.3|24416.3|24375.8|24370.8|2409
1637889900000|2021-11-26 01:25:00|24413.8|24408.8|24425.8|24420.8|24433.8|24428.8|24391.8|24386.8|3447
1637890200000|2021-11-26 01:30:00|24426.3|24421.3|24342.8|24337.8|24438.8|24433.8|24336.8|24331.8|5819
1637890500000|2021-11-26 01:35:00|24337.8|24332.8|24277.3|24272.3|24337.8|24332.8|24275.8|24270.8|5654
1637890800000|2021-11-26 01:40:00|24276.8|24271.8|24316.3|24311.3|24317.8|24312.8|24266.3|24261.3|3600
1637891100000|2021-11-26 01:45:00|24315.8|24310.8|24329.3|24324.3|24336.3|24331.3|24301.8|24296.8|3000
1637891400000|2021-11-26 01:50:00|24328.8|24323.8|24329.8|24324.8|24364.8|24359.8|24296.3|24291.3|3490
1637891700000|2021-11-26 01:55:00|24330.8|24325.8|24318.3|24313.3|24330.8|24325.8|24287.8|24282.8|2299
1637892000000|2021-11-26 02:00:00|24316.3|24311.3|24306.3|24301.3|24330.3|24325.3|24300.3|24295.3|5020
1637892300000|2021-11-26 02:05:00|24305.3|24300.3|24316.3|24311.3|24332.3|24327.3|24295.3|24290.3|1689
1637892600000|2021-11-26 02:10:00|24315.8|24310.8|24277.8|24272.8|24316.3|24311.3|24272.8|24267.8|1567
1637892900000|2021-11-26 02:15:00|24277.3|24272.3|24262.8|24257.8|24277.8|24272.8|24248.8|24243.8|2713
1637893200000|2021-11-26 02:20:00|24263.3|24258.3|24272.3|24267.3|24272.8|24267.8|24251.3|24246.3|1757
1637893500000|2021-11-26 02:25:00|24271.3|24266.3|24240.3|24235.3|24276.8|24271.8|24238.8|24233.8|979
1637893800000|2021-11-26 02:30:00|24240.8|24235.8|24249.3|24244.3|24257.3|24252.3|24230.8|24225.8|898
1637894100000|2021-11-26 02:35:00|24248.3|24243.3|24242.8|24237.8|24267.8|24262.8|24242.8|24237.8|1257
1637894400000|2021-11-26 02:40:00|24243.8|24238.8|24263.8|24258.8|24269.3|24264.3|24242.8|24237.8|1201
1637894700000|2021-11-26 02:45:00|24264.3|24259.3|24267.3|24262.3|24285.3|24280.3|24261.3|24256.3|3783
1637895000000|2021-11-26 02:50:00|24267.8|24262.8|24252.8|24247.8|24268.8|24263.8|24250.8|24245.8|534
1637895300000|2021-11-26 02:55:00|24252.3|24247.3|24236.8|24231.8|24260.3|24255.3|24235.3|24230.3|497
1637895600000|2021-11-26 03:00:00|24236.3|24231.3|24231.3|24226.3|24237.8|24232.8|24215.3|24210.3|3549
1637895900000|2021-11-26 03:05:00|24232.3|24227.3|24213.8|24208.8|24232.3|24227.3|24204.3|24199.3|650
1637896200000|2021-11-26 03:10:00|24213.3|24208.3|24220.8|24215.8|24224.3|24219.3|24195.8|24190.8|666
1637896500000|2021-11-26 03:15:00|24221.3|24216.3|24205.8|24200.8|24225.8|24220.8|24205.8|24200.8|813
1637896800000|2021-11-26 03:20:00|24206.3|24201.3|24220.8|24215.8|24220.8|24215.8|24192.3|24187.3|1669
1637897100000|2021-11-26 03:25:00|24220.3|24215.3|24254.3|24249.3|24257.8|24252.8|24210.3|24205.3|672
1637897400000|2021-11-26 03:30:00|24255.3|24250.3|24229.8|24224.8|24255.3|24250.3|24228.3|24223.3|656
1637897700000|2021-11-26 03:35:00|24228.8|24223.8|24205.3|24200.3|24230.8|24225.8|24205.3|24200.3|564
1637898000000|2021-11-26 03:40:00|24204.3|24199.3|24202.8|24197.8|24214.3|24209.3|24190.3|24185.3|694
1637898300000|2021-11-26 03:45:00|24204.3|24199.3|24223.8|24218.8|24226.8|24221.8|24203.8|24198.8|509
1637898600000|2021-11-26 03:50:00|24224.3|24219.3|24214.3|24209.3|24235.8|24230.8|24214.3|24209.3|476
1637898900000|2021-11-26 03:55:00|24215.3|24210.3|24210.8|24205.8|24217.3|24212.3|24193.8|24188.8|584
1637899200000|2021-11-26 04:00:00|24212.6|24182.6|24198.2|24168.2|24228.6|24198.6|24198.2|24168.2|0
1637899500000|2021-11-26 04:05:00|24197.7|24167.7|24139.3|24109.3|24198.2|24168.2|24137.2|24107.2|0
1637899800000|2021-11-26 04:10:00|24139.8|24109.8|24151|24121|24161|24131|24139.8|24109.8|0
1637900100000|2021-11-26 04:15:00|24151.5|24121.5|24154|24124|24154.5|24124.5|24145.3|24115.3|0
1637900400000|2021-11-26 04:20:00|24153.3|24123.3|24166.2|24136.2|24168.2|24138.2|24153.3|24123.3|0
1637900700000|2021-11-26 04:25:00|24167.7|24137.7|24189.4|24159.4|24194.4|24164.4|24166.3|24136.3|0
1637901000000|2021-11-26 04:30:00|24188|24158|24201.5|24171.5|24205.1|24175.1|24187.4|24157.4|0
1637901300000|2021-11-26 04:35:00|24202.2|24172.2|24213|24183|24219.8|24189.8|24198.5|24168.5|0
1637901600000|2021-11-26 04:40:00|24212.4|24182.4|24193.1|24163.1|24215.1|24185.1|24188.3|24158.3|0
1637901900000|2021-11-26 04:45:00|24193.3|24163.3|24197.1|24167.1|24199.3|24169.3|24191.1|24161.1|0
1637902200000|2021-11-26 04:50:00|24196.5|24166.5|24197.2|24167.2|24197.6|24167.6|24190.2|24160.2|0
1637902500000|2021-11-26 04:55:00|24196.9|24166.9|24192.6|24162.6|24196.9|24166.9|24188.2|24158.2|0
1637902800000|2021-11-26 05:00:00|24189.2|24159.2|24189.8|24184.8|24215.3|24210.3|24177.8|24159|1049
1637903100000|2021-11-26 05:05:00|24189.3|24184.3|24200.3|24195.3|24202.8|24197.8|24172.8|24167.8|813
1637903400000|2021-11-26 05:10:00|24199.8|24194.8|24159.3|24154.3|24200.3|24195.3|24156.8|24151.8|863
1637903700000|2021-11-26 05:15:00|24159.8|24154.8|24110.8|24105.8|24161.3|24156.3|24104.8|24099.8|1150
1637904000000|2021-11-26 05:20:00|24111.3|24106.3|24109.3|24104.3|24116.3|24111.3|24085.3|24080.3|1580
1637904300000|2021-11-26 05:25:00|24108.8|24103.8|24138.8|24133.8|24142.3|24137.3|24102.3|24097.3|797
1637904600000|2021-11-26 05:30:00|24139.3|24134.3|24142.8|24137.8|24157.8|24152.8|24137.8|24132.8|1245
1637904900000|2021-11-26 05:35:00|24142.3|24137.3|24153.8|24148.8|24160.8|24155.8|24126.3|24121.3|1660
1637905200000|2021-11-26 05:40:00|24153.3|24148.3|24175.8|24170.8|24176.3|24171.3|24153.3|24148.3|592
1637905500000|2021-11-26 05:45:00|24175.3|24170.3|24158.8|24153.8|24190.8|24185.8|24158.8|24153.8|432
1637905800000|2021-11-26 05:50:00|24158.3|24153.3|24151.8|24146.8|24160.8|24155.8|24146.8|24141.8|559
1637906100000|2021-11-26 05:55:00|24152.3|24147.3|24157.3|24152.3|24176.3|24171.3|24151.8|24146.8|400
1637906400000|2021-11-26 06:00:00|24157.8|24152.8|24131.3|24126.3|24165.3|24160.3|24129.3|24124.3|443
1637906700000|2021-11-26 06:05:00|24131.8|24126.8|24146.3|24141.3|24155.8|24150.8|24123.3|24118.3|595
1637907000000|2021-11-26 06:10:00|24146.8|24141.8|24162.8|24157.8|24162.8|24157.8|24143.8|24138.8|236
1637907300000|2021-11-26 06:15:00|24163.8|24158.8|24159.8|24154.8|24182.3|24177.3|24159.3|24154.3|759
1637907600000|2021-11-26 06:20:00|24159.3|24154.3|24185.3|24180.3|24188.8|24183.8|24159.3|24154.3|518
1637907900000|2021-11-26 06:25:00|24185.8|24180.8|24181.3|24176.3|24203.3|24198.3|24166.8|24161.8|922
1637908200000|2021-11-26 06:30:00|24180.8|24175.8|24160.3|24155.3|24185.8|24180.8|24138.8|24133.8|1127
1637908500000|2021-11-26 06:35:00|24159.8|24154.8|24146.8|24141.8|24163.3|24158.3|24139.3|24134.3|349
1637908800000|2021-11-26 06:40:00|24146.3|24141.3|24149.8|24144.8|24152.8|24147.8|24125.3|24120.3|572
1637909100000|2021-11-26 06:45:00|24150.3|24145.3|24141.3|24136.3|24158.8|24153.8|24127.3|24122.3|439
1637909400000|2021-11-26 06:50:00|24140.8|24135.8|24149.3|24144.3|24153.8|24148.8|24140.8|24135.8|449
1637909700000|2021-11-26 06:55:00|24150.8|24145.8|24171.8|24166.8|24171.8|24166.8|24150.8|24145.8|340
1637910000000|2021-11-26 07:00:00|24171.3|24166.3|24118.3|24113.3|24171.8|24166.8|24110.3|24105.3|656
1637910300000|2021-11-26 07:05:00|24117.8|24112.8|24042.8|24037.8|24121.3|24116.3|24035.8|24030.8|1409
1637910600000|2021-11-26 07:10:00|24043.3|24038.3|24055.3|24050.3|24059.8|24054.8|24030.3|24025.3|1139
1637910900000|2021-11-26 07:15:00|24054.8|24049.8|24073.8|24068.8|24096.8|24091.8|24052.3|24047.3|987
1637911200000|2021-11-26 07:20:00|24072.8|24067.8|24073.8|24068.8|24103.8|24098.8|24070.8|24065.8|612
1637911500000|2021-11-26 07:25:00|24074.3|24069.3|24053.3|24048.3|24081.3|24076.3|24046.3|24041.3|551
1637911800000|2021-11-26 07:30:00|24052.8|24047.8|24088.8|24083.8|24094.8|24089.8|24049.3|24044.3|774
1637912100000|2021-11-26 07:35:00|24088.3|24083.3|24085.3|24080.3|24092.8|24087.8|24066.8|24061.8|486
1637912400000|2021-11-26 07:40:00|24084.3|24079.3|24083.3|24078.3|24088.8|24083.8|24073.8|24068.8|716
1637912700000|2021-11-26 07:45:00|24082.8|24077.8|24082.8|24077.8|24086.8|24081.8|24068.3|24063.3|1058
1637913000000|2021-11-26 07:50:00|24083.3|24078.3|24065.3|24060.3|24087.3|24082.3|24064.3|24059.3|1204
1637913300000|2021-11-26 07:55:00|24065.8|24060.8|24074.3|24069.3|24083.8|24078.8|24063.8|24058.8|1344
1637913600000|2021-11-26 08:00:00|24073.3|24068.3|24062.8|24057.8|24112.3|24107.3|24060.3|24055.3|1135
1637913900000|2021-11-26 08:05:00|24060.3|24055.3|24060.8|24055.8|24069.3|24064.3|24036.3|24031.3|1304
1637914200000|2021-11-26 08:10:00|24059.8|24054.8|24129.3|24124.3|24133.3|24128.3|24059.8|24054.8|1569
1637914500000|2021-11-26 08:15:00|24128.8|24123.8|24064.8|24059.8|24128.8|24123.8|24042.3|24037.3|2613
1637914800000|2021-11-26 08:20:00|24064.3|24059.3|24040.8|24035.8|24073.3|24068.3|24038.3|24033.3|913
1637915100000|2021-11-26 08:25:00|24043.3|24038.3|24056.3|24051.3|24057.8|24052.8|24031.8|24026.8|1345
1637915400000|2021-11-26 08:30:00|24061.5|24031.5|24019.5|23989.5|24122.1|24092.1|24014.6|23984.6|0
1637915700000|2021-11-26 08:35:00|24019.7|23989.7|23994.6|23964.6|24028.4|23998.4|23953|23923|0
1637916000000|2021-11-26 08:40:00|23994|23964|24052.6|24022.6|24056.2|24026.2|23988.6|23958.6|0
1637916300000|2021-11-26 08:45:00|24052.8|24022.8|24055.2|24025.2|24092.5|24062.5|24046.9|24016.9|0
1637916600000|2021-11-26 08:50:00|24056|24026|24097.3|24067.3|24101.8|24071.8|24050.3|24020.3|0
1637916900000|2021-11-26 08:55:00|24096.6|24066.6|24129.1|24099.1|24142.8|24112.8|24095.8|24065.8|0
1637917200000|2021-11-26 09:00:00|24130.1|24100.1|24045.6|24015.6|24132.5|24102.5|24041.7|24011.7|0
1637917500000|2021-11-26 09:05:00|24040.6|24010.6|24009.4|23979.4|24058.3|24028.3|23985.3|23955.3|0
1637917800000|2021-11-26 09:10:00|24009.7|23979.7|24064.8|24034.8|24068.7|24038.7|24002.1|23972.1|0
1637918100000|2021-11-26 09:15:00|24065.3|24035.3|23968.3|23960.3|24088.3|24080.3|23967.8|23959.8|743
1637918400000|2021-11-26 09:20:00|23967.8|23959.8|23995.8|23987.8|24020.3|24012.3|23967.8|23959.8|457
1637918700000|2021-11-26 09:25:00|23995.3|23987.3|24015.8|24007.8|24019.8|24011.8|23983.8|23975.8|516
1637919000000|2021-11-26 09:30:00|24015.3|24007.3|24010.3|24002.3|24037.3|24029.3|24008.8|24000.8|296
1637919300000|2021-11-26 09:35:00|24009.8|24001.8|24034.8|24026.8|24035.3|24027.3|24002.3|23994.3|132
1637919600000|2021-11-26 09:40:00|24035.3|24027.3|24041.3|24033.3|24043.8|24035.8|24024.8|24016.8|102
1637919900000|2021-11-26 09:45:00|24040.3|24032.3|24069.3|24061.3|24082.8|24074.8|24040.3|24032.3|165
1637920200000|2021-11-26 09:50:00|24069.8|24061.8|24052.8|24044.8|24069.8|24061.8|24035.8|24027.8|87
1637920500000|2021-11-26 09:55:00|24052.3|24044.3|24045.8|24037.8|24055.3|24047.3|24044.3|24036.3|84
1637920800000|2021-11-26 10:00:00|24047.3|24039.3|24074.8|24066.8|24076.3|24068.3|24044.8|24036.8|80
1637921100000|2021-11-26 10:05:00|24074.3|24066.3|24080.8|24072.8|24083.8|24075.8|24070.8|24062.8|146
1637921400000|2021-11-26 10:10:00|24080.3|24072.3|24084.8|24076.8|24091.8|24083.8|24077.3|24069.3|127
1637921700000|2021-11-26 10:15:00|24085.3|24077.3|24093.8|24085.8|24108.3|24100.3|24084.8|24076.8|171
1637922000000|2021-11-26 10:20:00|24096.3|24088.3|24095.8|24087.8|24103.8|24095.8|24090.8|24082.8|125
1637922300000|2021-11-26 10:25:00|24095.3|24087.3|24102.3|24094.3|24114.3|24106.3|24085.8|24077.8|202
1637922600000|2021-11-26 10:30:00|24102.8|24094.8|24082.8|24074.8|24104.3|24096.3|24076.8|24068.8|139
1637922900000|2021-11-26 10:35:00|24082.3|24074.3|24075.3|24067.3|24087.8|24079.8|24074.3|24066.3|112
1637923200000|2021-11-26 10:40:00|24075.8|24067.8|24065.8|24057.8|24075.8|24067.8|24048.8|24040.8|136
1637923500000|2021-11-26 10:45:00|24065.3|24057.3|24039.3|24031.3|24065.3|24057.3|24038.3|24030.3|125
1637923800000|2021-11-26 10:50:00|24038.8|24030.8|24057.3|24049.3|24057.8|24049.8|24022.8|24014.8|127
1637924100000|2021-11-26 10:55:00|24057.8|24049.8|24061.8|24053.8|24065.8|24057.8|24052.3|24044.3|48
1637924400000|2021-11-26 11:00:00|24062.3|24054.3|24075.8|24067.8|24075.8|24067.8|24060.3|24052.3|56
1637924700000|2021-11-26 11:05:00|24074.8|24066.8|24100.3|24092.3|24105.3|24097.3|24072.3|24064.3|101
1637925000000|2021-11-26 11:10:00|24099.8|24091.8|24104.3|24096.3|24107.3|24099.3|24083.8|24075.8|201
1637925300000|2021-11-26 11:15:00|24103.8|24095.8|24098.3|24090.3|24118.3|24110.3|24098.3|24090.3|215
1637925600000|2021-11-26 11:20:00|24098.8|24090.8|24105.8|24097.8|24115.8|24107.8|24098.8|24090.8|66
1637925900000|2021-11-26 11:25:00|24105.3|24097.3|24103.8|24095.8|24115.3|24107.3|24103.8|24095.8|86
1637926200000|2021-11-26 11:30:00|24104.3|24096.3|24065.8|24057.8|24109.8|24101.8|24065.3|24057.3|145
1637926500000|2021-11-26 11:35:00|24066.8|24058.8|24066.3|24058.3|24075.3|24067.3|24050.3|24042.3|125
1637926800000|2021-11-26 11:40:00|24065.8|24057.8|24083.8|24075.8|24091.3|24083.3|24065.3|24057.3|35
1637927100000|2021-11-26 11:45:00|24083.3|24075.3|24060.8|24052.8|24083.3|24075.3|24060.8|24052.8|73
1637927400000|2021-11-26 11:50:00|24061.3|24053.3|24063.3|24055.3|24065.3|24057.3|24054.3|24046.3|73
1637927700000|2021-11-26 11:55:00|24065.3|24057.3|24047.8|24039.8|24065.3|24057.3|24044.3|24036.3|90
1637928000000|2021-11-26 12:00:00|24048.8|24040.8|24085.8|24077.8|24085.8|24077.8|24047.8|24039.8|55
1637928300000|2021-11-26 12:05:00|24084.8|24076.8|24084.3|24076.3|24091.8|24083.8|24077.3|24069.3|42
1637928600000|2021-11-26 12:10:00|24085.8|24077.8|24088.3|24080.3|24101.3|24093.3|24082.3|24074.3|54
1637928900000|2021-11-26 12:15:00|24088.8|24080.8|24094.3|24086.3|24103.3|24095.3|24086.3|24078.3|38
1637929200000|2021-11-26 12:20:00|24093.8|24085.8|24060.8|24052.8|24098.8|24090.8|24057.3|24049.3|75
1637929500000|2021-11-26 12:25:00|24061.3|24053.3|24068.3|24060.3|24075.8|24067.8|24061.3|24053.3|45
1637929800000|2021-11-26 12:30:00|24067.8|24059.8|24065.3|24057.3|24078.8|24070.8|24064.3|24056.3|43
1637930100000|2021-11-26 12:35:00|24064.8|24056.8|24051.8|24043.8|24065.3|24057.3|24046.8|24038.8|88
1637930400000|2021-11-26 12:40:00|24051.3|24043.3|24058.8|24050.8|24065.3|24057.3|24044.8|24036.8|45
1637930700000|2021-11-26 12:45:00|24058.3|24050.3|24076.3|24068.3|24086.3|24078.3|24058.3|24050.3|64
1637931000000|2021-11-26 12:50:00|24075.8|24067.8|24058.3|24050.3|24075.8|24067.8|24056.8|24048.8|56
1637931300000|2021-11-26 12:55:00|24058.8|24050.8|24054.3|24046.3|24066.3|24058.3|24053.8|24045.8|61
1637931600000|2021-11-26 13:00:00|24054.8|24046.8|24042.8|24034.8|24054.8|24046.8|24025.3|24017.3|102
1637931900000|2021-11-26 13:05:00|24043.3|24035.3|24043.3|24035.3|24054.3|24046.3|24036.3|24028.3|121
1637932200000|2021-11-26 13:10:00|24042.8|24034.8|24043.3|24035.3|24049.3|24041.3|24035.8|24027.8|83
1637932500000|2021-11-26 13:15:00|24043.8|24035.8|24041.3|24033.3|24046.3|24038.3|24036.8|24028.8|26
1637932800000|2021-11-26 13:20:00|24040.3|24032.3|24060.8|24052.8|24063.8|24055.8|24035.8|24027.8|72
1637933100000|2021-11-26 13:25:00|24059.8|24051.8|24045.3|24037.3|24061.8|24053.8|24044.3|24036.3|25
1637933400000|2021-11-26 13:30:00|24044.8|24036.8|24036.8|24028.8|24046.3|24038.3|24032.8|24024.8|39
1637933700000|2021-11-26 13:35:00|24037.3|24029.3|24052.3|24044.3|24056.8|24048.8|24036.8|24028.8|102
1637934000000|2021-11-26 13:40:00|24051.8|24043.8|24040.3|24032.3|24057.8|24049.8|24037.3|24029.3|43
1637934300000|2021-11-26 13:45:00|24039.8|24031.8|24041.3|24033.3|24049.3|24041.3|24039.3|24031.3|7
1637934600000|2021-11-26 13:50:00|24041.8|24033.8|24049.3|24041.3|24053.3|24045.3|24040.3|24032.3|22
1637934900000|2021-11-26 13:55:00|24049.8|24041.8|24050.3|24042.3|24059.8|24051.8|24047.8|24039.8|52
1637935200000|2021-11-26 14:00:00|24050.8|24042.8|24043.8|24035.8|24053.8|24045.8|24042.8|24034.8|66
1637935500000|2021-11-26 14:05:00|24043.3|24035.3|24050.8|24042.8|24051.3|24043.3|24039.8|24031.8|85
1637935800000|2021-11-26 14:10:00|24050.3|24042.3|24046.8|24038.8|24066.3|24058.3|24046.3|24038.3|130
1637936100000|2021-11-26 14:15:00|24045.8|24037.8|24030.8|24022.8|24048.8|24040.8|24030.3|24022.3|92
1637936400000|2021-11-26 14:20:00|24029.3|24021.3|24034.3|24026.3|24036.8|24028.8|24027.8|24019.8|20
1637936700000|2021-11-26 14:25:00|24033.8|24025.8|24026.3|24018.3|24035.8|24027.8|24022.8|24014.8|38
1637937000000|2021-11-26 14:30:00|24026.8|24018.8|24008.3|24000.3|24046.8|24038.8|24007.8|23999.8|304
1637937300000|2021-11-26 14:35:00|24008.8|24000.8|24038.8|24030.8|24041.3|24033.3|24008.3|24000.3|153
1637937600000|2021-11-26 14:40:00|24040.8|24032.8|23966.3|23958.3|24040.8|24032.8|23958.8|23950.8|307
1637937900000|2021-11-26 14:45:00|23965.8|23957.8|23912.3|23904.3|23967.8|23959.8|23911.8|23903.8|456
1637938200000|2021-11-26 14:50:00|23912.8|23904.8|23899.3|23891.3|23935.3|23927.3|23888.8|23880.8|290
1637938500000|2021-11-26 14:55:00|23898.8|23890.8|23929.8|23921.8|23935.8|23927.8|23891.3|23883.3|286
1637938800000|2021-11-26 15:00:00|23928.8|23920.8|23878.8|23870.8|23928.8|23920.8|23877.8|23869.8|215
1637939100000|2021-11-26 15:05:00|23879.8|23871.8|23886.8|23878.8|23893.8|23885.8|23879.8|23871.8|141
1637939400000|2021-11-26 15:10:00|23887.8|23879.8|23877.3|23869.3|23893.3|23885.3|23871.8|23863.8|110
1637939700000|2021-11-26 15:15:00|23876.3|23868.3|23859.3|23851.3|23886.3|23878.3|23853.3|23845.3|216
1637940000000|2021-11-26 15:20:00|23859.8|23851.8|23854.3|23846.3|23886.3|23878.3|23847.3|23839.3|526
1637940300000|2021-11-26 15:25:00|23853.8|23845.8|23857.3|23849.3|23860.8|23852.8|23841.8|23833.8|183
1637940600000|2021-11-26 15:30:00|23856.8|23848.8|23840.8|23832.8|23859.8|23851.8|23820.3|23812.3|342
1637940900000|2021-11-26 15:35:00|23840.3|23832.3|23853.8|23845.8|23860.3|23852.3|23835.3|23827.3|153
1637941200000|2021-11-26 15:40:00|23854.3|23846.3|23826.3|23818.3|23857.3|23849.3|23825.8|23817.8|100
1637941500000|2021-11-26 15:45:00|23827.3|23819.3|23830.8|23822.8|23834.8|23826.8|23804.8|23796.8|233
1637941800000|2021-11-26 15:50:00|23830.3|23822.3|23826.8|23818.8|23851.3|23843.3|23818.8|23810.8|184
1637942100000|2021-11-26 15:55:00|23827.3|23819.3|23810.8|23802.8|23828.3|23820.3|23802.3|23794.3|82
1637942400000|2021-11-26 16:00:00|23808.8|23800.8|23795.8|23787.8|23809.8|23801.8|23788.8|23780.8|162
1637942700000|2021-11-26 16:05:00|23797.8|23789.8|23811.8|23803.8|23813.8|23805.8|23797.3|23789.3|103
1637943000000|2021-11-26 16:10:00|23811.3|23803.3|23774.8|23766.8|23813.3|23805.3|23772.3|23764.3|179
1637943300000|2021-11-26 16:15:00|23774.3|23766.3|23756.3|23748.3|23784.3|23776.3|23756.3|23748.3|172
1637943600000|2021-11-26 16:20:00|23758.3|23750.3|23737.3|23729.3|23760.3|23752.3|23735.8|23727.8|208
1637943900000|2021-11-26 16:25:00|23737.8|23729.8|23739.3|23731.3|23747.3|23739.3|23732.8|23724.8|177
1637944200000|2021-11-26 16:30:00|23738.3|23730.3|23724.3|23716.3|23739.8|23731.8|23711.3|23703.3|262
1637944500000|2021-11-26 16:35:00|23723.8|23715.8|23734.3|23726.3|23736.3|23728.3|23720.3|23712.3|228
1637944800000|2021-11-26 16:40:00|23735.3|23727.3|23754.3|23746.3|23756.8|23748.8|23717.8|23709.8|182
1637945100000|2021-11-26 16:45:00|23754.8|23746.8|23748.3|23740.3|23762.3|23754.3|23745.8|23737.8|143
1637945400000|2021-11-26 16:50:00|23748.8|23740.8|23700.3|23692.3|23754.8|23746.8|23700.3|23692.3|280
1637945700000|2021-11-26 16:55:00|23700.8|23692.8|23684.3|23676.3|23708.3|23700.3|23666.3|23658.3|1199
1637946000000|2021-11-26 17:00:00|23681.3|23673.3|23712.3|23704.3|23718.8|23710.8|23681.3|23673.3|315
1637946300000|2021-11-26 17:05:00|23712.8|23704.8|23740.8|23732.8|23744.8|23736.8|23711.8|23703.8|101
1637946600000|2021-11-26 17:10:00|23739.8|23731.8|23758.3|23750.3|23770.8|23762.8|23739.3|23731.3|115
1637946900000|2021-11-26 17:15:00|23758.8|23750.8|23781.3|23773.3|23798.3|23790.3|23758.3|23750.3|134
1637947200000|2021-11-26 17:20:00|23781.8|23773.8|23810.3|23802.3|23810.8|23802.8|23781.8|23773.8|93
1637947500000|2021-11-26 17:25:00|23809.8|23801.8|23828.3|23820.3|23830.8|23822.8|23803.8|23795.8|108
1637947800000|2021-11-26 17:30:00|23824.3|23816.3|23838.3|23830.3|23839.3|23831.3|23817.8|23809.8|137
1637948100000|2021-11-26 17:35:00|23837.8|23829.8|23875.8|23867.8|23880.3|23872.3|23836.8|23828.8|185
1637948400000|2021-11-26 17:40:00|23875.3|23867.3|23847.8|23839.8|23876.3|23868.3|23844.8|23836.8|97
1637948700000|2021-11-26 17:45:00|23845.8|23837.8|23817.3|23809.3|23849.8|23841.8|23817.3|23809.3|100
1637949000000|2021-11-26 17:50:00|23817.8|23809.8|23780.8|23772.8|23817.8|23809.8|23768.8|23760.8|156
1637949300000|2021-11-26 17:55:00|23781.8|23773.8|23798.3|23790.3|23845.8|23837.8|23781.3|23773.3|141
1637949600000|2021-11-26 18:00:00|23798.8|23790.8|23804.3|23796.3|23812.8|23804.8|23787.8|23779.8|41
1637949900000|2021-11-26 18:05:00|23803.8|23795.8|23790.8|23782.8|23807.3|23799.3|23784.3|23776.3|38
1637950200000|2021-11-26 18:10:00|23791.3|23783.3|23776.8|23768.8|23797.3|23789.3|23776.3|23768.3|69
1637950500000|2021-11-26 18:15:00|23777.8|23769.8|23778.3|23770.3|23786.8|23778.8|23776.8|23768.8|67
1637950800000|2021-11-26 18:20:00|23779.3|23771.3|23770.8|23762.8|23779.3|23771.3|23760.3|23752.3|72
1637951100000|2021-11-26 18:25:00|23771.8|23763.8|23772.3|23764.3|23772.8|23764.8|23767.3|23759.3|54
1637951400000|2021-11-26 18:30:00|23770.3|23762.3|23758.8|23750.8|23770.3|23762.3|23756.3|23748.3|51
1637951700000|2021-11-26 18:35:00|23757.8|23749.8|23773.8|23765.8|23775.3|23767.3|23757.8|23749.8|26
1637952000000|2021-11-26 18:40:00|23774.3|23766.3|23776.8|23768.8|23776.8|23768.8|23771.8|23763.8|13
1637952300000|2021-11-26 18:45:00|23778.3|23770.3|23764.8|23756.8|23781.3|23773.3|23764.8|23756.8|17
1637952600000|2021-11-26 18:50:00|23764.3|23756.3|23785.3|23777.3|23786.8|23778.8|23758.3|23750.3|46
1637952900000|2021-11-26 18:55:00|23785.8|23777.8|23792.5|23762.5|23792.5|23781.8|23777.3|23762.5|66
1637953200000|2021-11-26 19:00:00|23791.9|23761.9|23790.2|23760.2|23791.9|23761.9|23788.5|23758.5|0
1637953500000|2021-11-26 19:05:00|23789.6|23759.6|23783.2|23753.2|23792.6|23762.6|23783.2|23753.2|0
1637953800000|2021-11-26 19:10:00|23783.5|23753.5|23784.2|23754.2|23785|23755|23783.5|23753.5|0
1637954100000|2021-11-26 19:15:00|23783.6|23753.6|23762.9|23732.9|23783.6|23753.6|23762.1|23732.1|0
1637954400000|2021-11-26 19:20:00|23762.3|23732.3|23751.9|23721.9|23762.3|23732.3|23751.9|23721.9|0
1637954700000|2021-11-26 19:25:00|23752.5|23722.5|23749.3|23719.3|23752.7|23722.7|23743.2|23713.2|0
1637955000000|2021-11-26 19:30:00|23748.8|23718.8|23750.3|23720.3|23750.3|23720.3|23747.4|23717.4|0
1637955300000|2021-11-26 19:35:00|23750.4|23720.4|23754.2|23724.2|23755.3|23725.3|23750.4|23720.4|0
1637955600000|2021-11-26 19:40:00|23754.8|23724.8|23758|23728|23758|23728|23754.8|23724.8|0
1637955900000|2021-11-26 19:45:00|23757.4|23727.4|23751.9|23721.9|23758|23728|23751.1|23721.1|0
1637956200000|2021-11-26 19:50:00|23750.8|23720.8|23738.2|23708.2|23750.8|23720.8|23735.3|23705.3|0
1637956500000|2021-11-26 19:55:00|23737.9|23707.9|23738.7|23708.7|23743.9|23713.9|23737.8|23707.8|0
1637956800000|2021-11-26 20:00:00|23738.1|23708.1|23722.6|23692.6|23738.1|23708.1|23722.6|23692.6|0
1637957100000|2021-11-26 20:05:00|23722.9|23692.9|23722.4|23692.4|23724|23694|23717.9|23687.9|0
1637957400000|2021-11-26 20:10:00|23723|23693|23721.1|23691.1|23723.5|23693.5|23716.7|23686.7|0
1637957700000|2021-11-26 20:15:00|23721.6|23691.6|23716|23686|23722.7|23692.7|23712.7|23682.7|0
1637958000000|2021-11-26 20:20:00|23715.4|23685.4|23718.1|23688.1|23718.1|23688.1|23712.7|23682.7|0
1637958300000|2021-11-26 20:25:00|23718.8|23688.8|23708.6|23678.6|23722|23692|23707.8|23677.8|0
1637958600000|2021-11-26 20:30:00|23708.5|23678.5|23723.4|23693.4|23724.6|23694.6|23708.5|23678.5|0
1637958900000|2021-11-26 20:35:00|23723.1|23693.1|23729.4|23699.4|23729.4|23699.4|23719.9|23689.9|0
1637959200000|2021-11-26 20:40:00|23729.7|23699.7|23733.9|23703.9|23736.9|23706.9|23729.7|23699.7|0
1637959500000|2021-11-26 20:45:00|23734.4|23704.4|23743.8|23713.8|23743.8|23713.8|23733|23703|0
1637959800000|2021-11-26 20:50:00|23743.5|23713.5|23747|23717|23749.5|23719.5|23743.4|23713.4|0
1637960100000|2021-11-26 20:55:00|23747.6|23717.6|23759.3|23729.3|23766.7|23736.7|23742.2|23712.2|0
1638140400000|2021-11-28 23:00:00|23904|23874|23915.9|23885.9|23950.5|23920.5|23892|23862|0
1638140700000|2021-11-28 23:05:00|23916.4|23886.4|23983.5|23953.5|23989.2|23959.2|23908.3|23878.3|0
1638141000000|2021-11-28 23:10:00|23984.5|23954.5|23970.8|23940.8|24003.2|23973.2|23962.7|23932.7|0
1638141300000|2021-11-28 23:15:00|23969.2|23939.2|23980.3|23950.3|23994.5|23964.5|23964.6|23934.6|0
1638141600000|2021-11-28 23:20:00|23980.8|23950.8|24018.5|23988.5|24024.8|23994.8|23980.8|23950.8|0
1638141900000|2021-11-28 23:25:00|24018|23988|23990.1|23960.1|24022.3|23992.3|23970.2|23940.2|0
1638142200000|2021-11-28 23:30:00|23992.2|23962.2|23978.6|23948.6|24005.7|23975.7|23978.1|23948.1|0
1638142500000|2021-11-28 23:35:00|23978.1|23948.1|23983.1|23953.1|23990.8|23960.8|23976.1|23946.1|0
1638142800000|2021-11-28 23:40:00|23983.6|23953.6|23955.3|23925.3|23988.5|23958.5|23944.2|23914.2|0
1638143100000|2021-11-28 23:45:00|23954.3|23924.3|23948.3|23918.3|23963.6|23933.6|23936.1|23906.1|0
1638143400000|2021-11-28 23:50:00|23947.2|23917.2|23959.2|23929.2|23966.6|23936.6|23947.2|23917.2|0
1638143700000|2021-11-28 23:55:00|23957.6|23927.6|23968.6|23938.6|23969.7|23939.7|23939.7|23909.7|0
1638144000000|2021-11-29 00:00:00|23969.1|23939.1|23966.9|23936.9|23984.3|23954.3|23964.6|23934.6|0
1638144300000|2021-11-29 00:05:00|23965.9|23935.9|23988.6|23958.6|23997.6|23967.6|23964.8|23934.8|0
1638144600000|2021-11-29 00:10:00|23987.5|23957.5|24003.2|23973.2|24009.9|23979.9|23987.5|23957.5|0
1638144900000|2021-11-29 00:15:00|24004.3|23974.3|24016.3|23986.3|24019.4|23989.4|23997.1|23967.1|0
1638145200000|2021-11-29 00:20:00|24015.3|23985.3|24002|23972|24028.3|23998.3|24000.8|23970.8|0
1638145500000|2021-11-29 00:25:00|23999.8|23969.8|23953.4|23923.4|24001.6|23971.6|23951.4|23921.4|0
1638145800000|2021-11-29 00:30:00|23952.3|23922.3|23987.8|23957.8|23995.2|23965.2|23934.9|23904.9|0
1638146100000|2021-11-29 00:35:00|23988.5|23958.5|23969.6|23939.6|24010.5|23980.5|23963.5|23933.5|0
1638146400000|2021-11-29 00:40:00|23969.8|23939.8|23968.8|23938.8|23993.7|23963.7|23957.4|23927.4|0
1638146700000|2021-11-29 00:45:00|23968.1|23938.1|23988.1|23958.1|23990.6|23960.6|23958.2|23928.2|0
1638147000000|2021-11-29 00:50:00|23987.6|23957.6|23994.7|23964.7|23999.2|23969.2|23980.1|23950.1|0
1638147300000|2021-11-29 00:55:00|23994|23964|23959|23929|23999.1|23969.1|23946.3|23916.3|0
1638147600000|2021-11-29 01:00:00|23959.5|23929.5|23946.5|23916.5|23959.5|23929.5|23891|23861|0
1638147900000|2021-11-29 01:05:00|23948|23918|23930.6|23900.6|23952.6|23922.6|23909.8|23879.8|0
1638148200000|2021-11-29 01:10:00|23931.3|23901.3|23954.8|23924.8|23963|23933|23922.9|23892.9|0
1638148500000|2021-11-29 01:15:00|23955.5|23925.5|23965.3|23960.3|23990.3|23985.3|23924.3|23919.3|3748
1638148800000|2021-11-29 01:20:00|23966.3|23961.3|23950.8|23945.8|23975.8|23970.8|23939.3|23934.3|2013
1638149100000|2021-11-29 01:25:00|23948.8|23943.8|23970.8|23965.8|23974.8|23969.8|23933.3|23928.3|1805
1638149400000|2021-11-29 01:30:00|23967.3|23962.3|23990.3|23985.3|24012.3|24007.3|23890.3|23885.3|8042
1638149700000|2021-11-29 01:35:00|23986.8|23981.8|24042.8|24037.8|24067.8|24062.8|23985.8|23980.8|5696
1638150000000|2021-11-29 01:40:00|24042.3|24037.3|24138.3|24133.3|24150.8|24145.8|24028.8|24023.8|5316
1638150300000|2021-11-29 01:45:00|24137.8|24132.8|24119.3|24114.3|24151.8|24146.8|24105.3|24100.3|4215
1638150600000|2021-11-29 01:50:00|24124.3|24119.3|24116.8|24111.8|24160.3|24155.3|24086.8|24081.8|4280
1638150900000|2021-11-29 01:55:00|24117.8|24112.8|24125.3|24120.3|24145.3|24140.3|24108.8|24103.8|2656
1638151200000|2021-11-29 02:00:00|24125.8|24120.8|24076.3|24071.3|24135.3|24130.3|24075.8|24070.8|2958
1638151500000|2021-11-29 02:05:00|24076.8|24071.8|24046.3|24041.3|24090.3|24085.3|24036.3|24031.3|2912
1638151800000|2021-11-29 02:10:00|24045.8|24040.8|24034.8|24029.8|24064.8|24059.8|24031.8|24026.8|2295
1638152100000|2021-11-29 02:15:00|24034.3|24029.3|24026.3|24021.3|24068.8|24063.8|24016.8|24011.8|2678
1638152400000|2021-11-29 02:20:00|24026.8|24021.8|24008.8|24003.8|24036.3|24031.3|23985.8|23980.8|1907
1638152700000|2021-11-29 02:25:00|24009.3|24004.3|23959.8|23954.8|24017.3|24012.3|23956.8|23951.8|1926
1638153000000|2021-11-29 02:30:00|23961.3|23956.3|23988.8|23983.8|23995.8|23990.8|23953.8|23948.8|2113
1638153300000|2021-11-29 02:35:00|23989.8|23984.8|23947.3|23942.3|24002.8|23997.8|23942.8|23937.8|1854
1638153600000|2021-11-29 02:40:00|23948.8|23943.8|23931.8|23926.8|23964.3|23959.3|23924.8|23919.8|2543
1638153900000|2021-11-29 02:45:00|23932.8|23927.8|23912.3|23907.3|23949.8|23944.8|23912.3|23907.3|1786
1638154200000|2021-11-29 02:50:00|23912.8|23907.8|23878.3|23873.3|23925.3|23920.3|23871.8|23866.8|2063
1638154500000|2021-11-29 02:55:00|23879.3|23874.3|23870.3|23865.3|23894.8|23889.8|23861.8|23856.8|1970
1638154800000|2021-11-29 03:00:00|23870.8|23865.8|23911.8|23906.8|23917.3|23912.3|23864.3|23859.3|1958
1638155100000|2021-11-29 03:05:00|23916.3|23911.3|23899.8|23894.8|23916.3|23911.3|23891.3|23886.3|1322
1638155400000|2021-11-29 03:10:00|23900.3|23895.3|23894.3|23889.3|23903.8|23898.8|23886.3|23881.3|1307
1638155700000|2021-11-29 03:15:00|23894.8|23889.8|23869.8|23864.8|23894.8|23889.8|23867.8|23862.8|1256
1638156000000|2021-11-29 03:20:00|23871.3|23866.3|23911.3|23906.3|23915.3|23910.3|23865.3|23860.3|2181
1638156300000|2021-11-29 03:25:00|23911.8|23906.8|23932.8|23927.8|23946.3|23941.3|23907.3|23902.3|2745
1638156600000|2021-11-29 03:30:00|23934.3|23929.3|23943.3|23938.3|23954.8|23949.8|23920.3|23915.3|2594
1638156900000|2021-11-29 03:35:00|23943.8|23938.8|23941.3|23936.3|23946.3|23941.3|23929.3|23924.3|730
1638157200000|2021-11-29 03:40:00|23941.8|23936.8|23933.8|23928.8|23945.3|23940.3|23925.3|23920.3|500
1638157500000|2021-11-29 03:45:00|23934.3|23929.3|23934.8|23929.8|23947.3|23942.3|23925.3|23920.3|571
1638157800000|2021-11-29 03:50:00|23936.8|23931.8|23962.8|23957.8|23962.8|23957.8|23936.8|23931.8|790
1638158100000|2021-11-29 03:55:00|23964.8|23959.8|23957.8|23952.8|23972.3|23967.3|23957.3|23952.3|764
1638158400000|2021-11-29 04:00:00|23974.9|23944.9|23977.8|23947.8|23978.2|23948.2|23971.7|23941.7|0
1638158700000|2021-11-29 04:05:00|23978.4|23948.4|23974.8|23944.8|23983.9|23953.9|23972.9|23942.9|0
1638159000000|2021-11-29 04:10:00|23975.5|23945.5|23983.5|23953.5|23987.8|23957.8|23974.3|23944.3|0
1638159300000|2021-11-29 04:15:00|23983|23953|23976|23946|23985.2|23955.2|23974.8|23944.8|0
1638159600000|2021-11-29 04:20:00|23974.6|23944.6|23977.3|23947.3|23984.6|23954.6|23974.6|23944.6|0
1638159900000|2021-11-29 04:25:00|23976.6|23946.6|23982|23952|23983.2|23953.2|23976.6|23946.6|0
1638160200000|2021-11-29 04:30:00|23982.7|23952.7|23968.4|23938.4|23983.2|23953.2|23968.4|23938.4|0
1638160500000|2021-11-29 04:35:00|23968.2|23938.2|23961.1|23931.1|23968.4|23938.4|23958.6|23928.6|0
1638160800000|2021-11-29 04:40:00|23961.8|23931.8|23957.7|23927.7|23963|23933|23954.9|23924.9|0
1638161100000|2021-11-29 04:45:00|23957.2|23927.2|23940.5|23910.5|23959|23929|23940|23910|0
1638161400000|2021-11-29 04:50:00|23940|23910|23927.3|23897.3|23940|23910|23921.7|23891.7|0
1638161700000|2021-11-29 04:55:00|23927.6|23897.6|23933.7|23903.7|23942.4|23912.4|23919.9|23889.9|0
1638162000000|2021-11-29 05:00:00|23933|23903|23904.8|23899.8|23951.3|23946.3|23901.3|23896.3|1606
1638162300000|2021-11-29 05:05:00|23905.3|23900.3|23876.8|23871.8|23905.8|23900.8|23870.3|23865.3|1092
1638162600000|2021-11-29 05:10:00|23877.3|23872.3|23844|23839|23888|23883|23843.5|23838.5|1198
1638162900000|2021-11-29 05:15:00|23845|23840|23828.5|23823.5|23865|23860|23824|23819|1724
1638163200000|2021-11-29 05:20:00|23830.5|23825.5|23804.5|23799.5|23838|23833|23803|23798|1350
1638163500000|2021-11-29 05:25:00|23804|23799|23777.5|23772.5|23806|23801|23773|23768|2001
1638163800000|2021-11-29 05:30:00|23778.5|23773.5|23769.5|23764.5|23807|23802|23767|23762|1934
1638164100000|2021-11-29 05:35:00|23773.5|23768.5|23815.5|23810.5|23829|23824|23771.5|23766.5|1717
1638164400000|2021-11-29 05:40:00|23817.5|23812.5|23792.5|23787.5|23819.5|23814.5|23776.5|23771.5|1222
1638164700000|2021-11-29 05:45:00|23793|23788|23851.5|23846.5|23852|23847|23790|23785|2078
1638165000000|2021-11-29 05:50:00|23852.5|23847.5|23886|23881|23923|23918|23851.5|23846.5|3431
1638165300000|2021-11-29 05:55:00|23887.5|23882.5|23861.5|23856.5|23903.5|23898.5|23859|23854|2085
1638165600000|2021-11-29 06:00:00|23866.5|23861.5|23843.5|23838.5|23881|23876|23836.5|23831.5|1040
1638165900000|2021-11-29 06:05:00|23844|23839|23853.5|23848.5|23857.5|23852.5|23822.5|23817.5|927
1638166200000|2021-11-29 06:10:00|23854|23849|23808.5|23803.5|23858|23853|23806.5|23801.5|791
1638166500000|2021-11-29 06:15:00|23809.5|23804.5|23827.5|23822.5|23835|23830|23802|23797|878
1638166800000|2021-11-29 06:20:00|23828|23823|23806|23801|23844.5|23839.5|23796.5|23791.5|946
1638167100000|2021-11-29 06:25:00|23809|23804|23785|23780|23820.5|23815.5|23782.5|23777.5|815
1638167400000|2021-11-29 06:30:00|23785.5|23780.5|23799|23794|23816.5|23811.5|23781|23776|896
1638167700000|2021-11-29 06:35:00|23799.5|23794.5|23816.5|23811.5|23828|23823|23792|23787|743
1638168000000|2021-11-29 06:40:00|23817|23812|23831.5|23826.5|23833.5|23828.5|23807.5|23802.5|737
1638168300000|2021-11-29 06:45:00|23834|23829|23844|23839|23868|23863|23831.5|23826.5|1041
1638168600000|2021-11-29 06:50:00|23843.5|23838.5|23854|23849|23866.5|23861.5|23839.5|23834.5|733
1638168900000|2021-11-29 06:55:00|23853.5|23848.5|23883|23878|23891.5|23886.5|23844.5|23839.5|1019
1638169200000|2021-11-29 07:00:00|23882.5|23877.5|23844|23839|23890|23885|23829|23824|1293
1638169500000|2021-11-29 07:05:00|23844.5|23839.5|23879.5|23874.5|23890|23885|23836.5|23831.5|821
1638169800000|2021-11-29 07:10:00|23880|23875|23865.5|23860.5|23890.5|23885.5|23851|23846|908
1638170100000|2021-11-29 07:15:00|23866|23861|23880.5|23875.5|23881|23876|23849.5|23844.5|934
1638170400000|2021-11-29 07:20:00|23881|23876|23885|23880|23910|23905|23871|23866|1213
1638170700000|2021-11-29 07:25:00|23889|23884|23891|23886|23894|23889|23871|23866|576
1638171000000|2021-11-29 07:30:00|23889.5|23884.5|23894.5|23889.5|23908|23903|23882|23877|762
1638171300000|2021-11-29 07:35:00|23896|23891|23867.5|23862.5|23906|23901|23862|23857|829
1638171600000|2021-11-29 07:40:00|23868|23863|23870|23865|23886.5|23881.5|23860.5|23855.5|718
1638171900000|2021-11-29 07:45:00|23869|23864|23867.5|23862.5|23883.5|23878.5|23860.5|23855.5|858
1638172200000|2021-11-29 07:50:00|23868|23863|23873.5|23868.5|23881|23876|23861.5|23856.5|1336
1638172500000|2021-11-29 07:55:00|23874|23869|23856.5|23851.5|23874|23869|23846.5|23841.5|2029
1638172800000|2021-11-29 08:00:00|23855|23850|23837|23832|23867.5|23862.5|23824|23819|2053
1638173100000|2021-11-29 08:05:00|23837.5|23832.5|23787.5|23782.5|23840.5|23835.5|23778.5|23773.5|1867
1638173400000|2021-11-29 08:10:00|23788|23783|23782|23777|23798|23793|23754|23749|1766
1638173700000|2021-11-29 08:15:00|23781.5|23776.5|23794.5|23789.5|23814|23809|23781|23776|1164
1638174000000|2021-11-29 08:20:00|23794|23789|23801.5|23796.5|23818|23813|23780.5|23775.5|564
1638174300000|2021-11-29 08:25:00|23799.5|23794.5|23760.5|23755.5|23800.5|23795.5|23760|23755|893
1638174600000|2021-11-29 08:30:00|23780.6|23750.6|23804.9|23774.9|23835.4|23805.4|23775.3|23745.3|1
1638174900000|2021-11-29 08:35:00|23804.4|23774.4|23802.1|23772.1|23819.7|23789.7|23788.6|23758.6|0
1638175200000|2021-11-29 08:40:00|23802.8|23772.8|23779.4|23749.4|23805.5|23775.5|23764.4|23734.4|0
1638175500000|2021-11-29 08:45:00|23776.5|23746.5|23743.1|23713.1|23779.6|23749.6|23742.1|23712.1|0
1638175800000|2021-11-29 08:50:00|23742.1|23712.1|23729.7|23699.7|23748|23718|23726.6|23696.6|0
1638176100000|2021-11-29 08:55:00|23730.4|23700.4|23774.1|23744.1|23774.1|23744.1|23724.8|23694.8|0
1638176400000|2021-11-29 09:00:00|23772.7|23742.7|23794.5|23764.5|23797.4|23767.4|23758.9|23728.9|0
1638176700000|2021-11-29 09:05:00|23794.2|23764.2|23820.6|23790.6|23839.9|23809.9|23792.5|23762.5|0
1638177000000|2021-11-29 09:10:00|23823.5|23793.5|23822.2|23792.2|23845.2|23815.2|23813.8|23783.8|0
1638177300000|2021-11-29 09:15:00|23823.2|23793.2|23787|23779|23823.2|23812.5|23784|23776|620
1638177600000|2021-11-29 09:20:00|23788|23780|23814|23806|23814|23806|23771|23763|285
1638177900000|2021-11-29 09:25:00|23812|23804|23807|23799|23812.5|23804.5|23795|23787|160
1638178200000|2021-11-29 09:30:00|23807.5|23799.5|23777|23769|23808.5|23800.5|23767|23759|236
1638178500000|2021-11-29 09:35:00|23776.5|23768.5|23771.5|23763.5|23778|23770|23754|23746|189
1638178800000|2021-11-29 09:40:00|23771|23763|23765.5|23757.5|23775.5|23767.5|23763.5|23755.5|75
1638179100000|2021-11-29 09:45:00|23766|23758|23761|23753|23769.5|23761.5|23753|23745|211
1638179400000|2021-11-29 09:50:00|23761.5|23753.5|23742.5|23734.5|23775.5|23767.5|23737|23729|369
1638179700000|2021-11-29 09:55:00|23743.5|23735.5|23712.5|23704.5|23750|23742|23712|23704|388
1638180000000|2021-11-29 10:00:00|23713.5|23705.5|23723.5|23715.5|23725|23717|23701.5|23693.5|451
1638180300000|2021-11-29 10:05:00|23722.5|23714.5|23730|23722|23737|23729|23722.5|23714.5|299
1638180600000|2021-11-29 10:10:00|23730.5|23722.5|23737|23729|23747|23739|23728.5|23720.5|291
1638180900000|2021-11-29 10:15:00|23736.5|23728.5|23759.5|23751.5|23760|23752|23731.5|23723.5|252
1638181200000|2021-11-29 10:20:00|23760|23752|23766|23758|23770|23762|23757.5|23749.5|179
1638181500000|2021-11-29 10:25:00|23765.5|23757.5|23784.5|23776.5|23786|23778|23764|23756|209
1638181800000|2021-11-29 10:30:00|23784|23776|23776.5|23768.5|23786.5|23778.5|23773|23765|124
1638182100000|2021-11-29 10:35:00|23777|23769|23776.5|23768.5|23780|23772|23771|23763|28
1638182400000|2021-11-29 10:40:00|23787|23779|23775.5|23767.5|23788.5|23780.5|23772.5|23764.5|55
1638182700000|2021-11-29 10:45:00|23776|23768|23782|23774|23783.5|23775.5|23772|23764|102
1638183000000|2021-11-29 10:50:00|23782.5|23774.5|23797.5|23789.5|23800|23792|23780.5|23772.5|112
1638183300000|2021-11-29 10:55:00|23798|23790|23787|23779|23798|23790|23784.5|23776.5|100
1638183600000|2021-11-29 11:00:00|23786.5|23778.5|23802.5|23794.5|23803.5|23795.5|23786|23778|90
1638183900000|2021-11-29 11:05:00|23801.5|23793.5|23800.5|23792.5|23810|23802|23799.5|23791.5|119
1638184200000|2021-11-29 11:10:00|23800|23792|23810|23802|23814|23806|23800|23792|68
1638184500000|2021-11-29 11:15:00|23809.5|23801.5|23803|23795|23819|23811|23800.5|23792.5|112
1638184800000|2021-11-29 11:20:00|23802.5|23794.5|23800.5|23792.5|23805|23797|23797|23789|53
1638185100000|2021-11-29 11:25:00|23798.5|23790.5|23792.5|23784.5|23806|23798|23789.5|23781.5|96
1638185400000|2021-11-29 11:30:00|23792|23784|23801.5|23793.5|23803.5|23795.5|23789.5|23781.5|69
1638185700000|2021-11-29 11:35:00|23801|23793|23798|23790|23804|23796|23797.5|23789.5|64
1638186000000|2021-11-29 11:40:00|23797.5|23789.5|23791|23783|23801|23793|23784|23776|70
1638186300000|2021-11-29 11:45:00|23791.5|23783.5|23797|23789|23801|23793|23789|23781|12
1638186600000|2021-11-29 11:50:00|23797.5|23789.5|23789.5|23781.5|23798.5|23790.5|23787|23779|59
1638186900000|2021-11-29 11:55:00|23789|23781|23786|23778|23802|23794|23786|23778|33
1638187200000|2021-11-29 12:00:00|23784.5|23776.5|23775.5|23767.5|23788.5|23780.5|23774|23766|118
1638187500000|2021-11-29 12:05:00|23775|23767|23770.5|23762.5|23780|23772|23767|23759|151
1638187800000|2021-11-29 12:10:00|23771|23763|23753|23745|23774|23766|23750.5|23742.5|207
1638188100000|2021-11-29 12:15:00|23755|23747|23753.5|23745.5|23765.5|23757.5|23750|23742|266
1638188400000|2021-11-29 12:20:00|23754|23746|23767|23759|23783.5|23775.5|23752.5|23744.5|226
1638188700000|2021-11-29 12:25:00|23766.5|23758.5|23753|23745|23767|23759|23753|23745|155
1638189000000|2021-11-29 12:30:00|23752.5|23744.5|23778.5|23770.5|23781|23773|23751|23743|65
1638189300000|2021-11-29 12:35:00|23777.5|23769.5|23790|23782|23792|23784|23776.5|23768.5|87
1638189600000|2021-11-29 12:40:00|23790.5|23782.5|23794|23786|23799|23791|23784|23776|78
1638189900000|2021-11-29 12:45:00|23793.5|23785.5|23800|23792|23801.5|23793.5|23790.5|23782.5|72
1638190200000|2021-11-29 12:50:00|23800.5|23792.5|23791|23783|23802|23794|23788.5|23780.5|91
1638190500000|2021-11-29 12:55:00|23790.5|23782.5|23789.5|23781.5|23792.5|23784.5|23783|23775|153
1638190800000|2021-11-29 13:00:00|23790|23782|23767|23759|23790.5|23782.5|23765.5|23757.5|242
1638191100000|2021-11-29 13:05:00|23766.5|23758.5|23771.5|23763.5|23781.5|23773.5|23765.5|23757.5|103
1638191400000|2021-11-29 13:10:00|23772|23764|23779|23771|23781.5|23773.5|23769|23761|63
1638191700000|2021-11-29 13:15:00|23778.5|23770.5|23784|23776|23785|23777|23773|23765|60
1638192000000|2021-11-29 13:20:00|23783.5|23775.5|23790|23782|23791|23783|23779|23771|60
1638192300000|2021-11-29 13:25:00|23790.5|23782.5|23781|23773|23794|23786|23775|23767|173
1638192600000|2021-11-29 13:30:00|23781.5|23773.5|23790|23782|23797|23789|23781|23773|89
1638192900000|2021-11-29 13:35:00|23789.5|23781.5|23784|23776|23793|23785|23781|23773|48
1638193200000|2021-11-29 13:40:00|23784.5|23776.5|23800|23792|23805|23797|23784.5|23776.5|82
1638193500000|2021-11-29 13:45:00|23799.5|23791.5|23808|23800|23817|23809|23794|23786|157
1638193800000|2021-11-29 13:50:00|23808.5|23800.5|23823|23815|23832|23824|23807|23799|168
1638194100000|2021-11-29 13:55:00|23823.5|23815.5|23823.5|23815.5|23828.5|23820.5|23818|23810|115
1638194400000|2021-11-29 14:00:00|23824|23816|23841.5|23833.5|23845.5|23837.5|23820.5|23812.5|190
1638194700000|2021-11-29 14:05:00|23842|23834|23834|23826|23844|23836|23833|23825|99
1638195000000|2021-11-29 14:10:00|23833.5|23825.5|23835|23827|23837.5|23829.5|23829|23821|91
1638195300000|2021-11-29 14:15:00|23835.5|23827.5|23842|23834|23845.5|23837.5|23835|23827|89
1638195600000|2021-11-29 14:20:00|23842.5|23834.5|23833|23825|23843|23835|23827.5|23819.5|159
1638195900000|2021-11-29 14:25:00|23832.5|23824.5|23831|23823|23841.5|23833.5|23829.5|23821.5|228
1638196200000|2021-11-29 14:30:00|23831.5|23823.5|23746.5|23738.5|23834|23826|23738.5|23730.5|905
1638196500000|2021-11-29 14:35:00|23746|23738|23737|23729|23768|23760|23731|23723|460
1638196800000|2021-11-29 14:40:00|23736.5|23728.5|23707|23699|23737|23729|23704|23696|565
1638197100000|2021-11-29 14:45:00|23706.5|23698.5|23680.5|23672.5|23718|23710|23674.5|23666.5|539
1638197400000|2021-11-29 14:50:00|23679.5|23671.5|23711.5|23703.5|23722.5|23714.5|23674|23666|431
1638197700000|2021-11-29 14:55:00|23712|23704|23713.5|23705.5|23739|23731|23702|23694|364
1638198000000|2021-11-29 15:00:00|23714|23706|23708.5|23700.5|23735|23727|23707|23699|449
1638198300000|2021-11-29 15:05:00|23708|23700|23731.5|23723.5|23739|23731|23704|23696|283
1638198600000|2021-11-29 15:10:00|23730.5|23722.5|23702.5|23694.5|23738.5|23730.5|23698|23690|262
1638198900000|2021-11-29 15:15:00|23703|23695|23724|23716|23736|23728|23702.5|23694.5|200
1638199200000|2021-11-29 15:20:00|23724.5|23716.5|23730.5|23722.5|23739|23731|23718|23710|164
1638199500000|2021-11-29 15:25:00|23731|23723|23707|23699|23737|23729|23705.5|23697.5|161
1638199800000|2021-11-29 15:30:00|23707.5|23699.5|23703.5|23695.5|23714|23706|23677|23669|399
1638200100000|2021-11-29 15:35:00|23703|23695|23690|23682|23722|23714|23680|23672|301
1638200400000|2021-11-29 15:40:00|23689.5|23681.5|23682.5|23674.5|23695|23687|23671.5|23663.5|279
1638200700000|2021-11-29 15:45:00|23683.5|23675.5|23681|23673|23703.5|23695.5|23676.5|23668.5|265
1638201000000|2021-11-29 15:50:00|23679.5|23671.5|23677|23669|23691.5|23683.5|23665|23657|367
1638201300000|2021-11-29 15:55:00|23677.5|23669.5|23703.5|23695.5|23704.5|23696.5|23677.5|23669.5|183
1638201600000|2021-11-29 16:00:00|23704|23696|23692.5|23684.5|23714.5|23706.5|23691|23683|188
1638201900000|2021-11-29 16:05:00|23693|23685|23715|23707|23722|23714|23691|23683|176
1638202200000|2021-11-29 16:10:00|23715.5|23707.5|23715.5|23707.5|23728.5|23720.5|23709|23701|102
1638202500000|2021-11-29 16:15:00|23716|23708|23720|23712|23732.5|23724.5|23712|23704|189
1638202800000|2021-11-29 16:20:00|23721|23713|23720|23712|23730|23722|23714|23706|61
1638203100000|2021-11-29 16:25:00|23719.5|23711.5|23704.5|23696.5|23728|23720|23701|23693|141
1638203400000|2021-11-29 16:30:00|23704|23696|23702|23694|23725|23717|23688.5|23680.5|109
1638203700000|2021-11-29 16:35:00|23702.5|23694.5|23720.5|23712.5|23724|23716|23697.5|23689.5|167
1638204000000|2021-11-29 16:40:00|23720|23712|23708.5|23700.5|23724|23716|23703.5|23695.5|133
1638204300000|2021-11-29 16:45:00|23709|23701|23703|23695|23716|23708|23701|23693|248
1638204600000|2021-11-29 16:50:00|23702.5|23694.5|23710|23702|23717.5|23709.5|23697.5|23689.5|99
1638204900000|2021-11-29 16:55:00|23709.5|23701.5|23704.5|23696.5|23714|23706|23701.5|23693.5|16
1638205200000|2021-11-29 17:00:00|23705|23697|23728|23720|23729.5|23721.5|23704.5|23696.5|117
1638205500000|2021-11-29 17:05:00|23728.5|23720.5|23742.5|23734.5|23747.5|23739.5|23728|23720|211
1638205800000|2021-11-29 17:10:00|23743|23735|23754|23746|23757|23749|23742.5|23734.5|124
1638206100000|2021-11-29 17:15:00|23754.5|23746.5|23748|23740|23756.5|23748.5|23728|23720|139
1638206400000|2021-11-29 17:20:00|23747.5|23739.5|23751.5|23743.5|23758|23750|23743|23735|73
1638206700000|2021-11-29 17:25:00|23752|23744|23751.5|23743.5|23756|23748|23746.5|23738.5|59
1638207000000|2021-11-29 17:30:00|23752|23744|23759.5|23751.5|23760.5|23752.5|23747|23739|49
1638207300000|2021-11-29 17:35:00|23759|23751|23747.5|23739.5|23762.5|23754.5|23744.5|23736.5|36
1638207600000|2021-11-29 17:40:00|23748|23740|23734.5|23726.5|23749.5|23741.5|23729.5|23721.5|71
1638207900000|2021-11-29 17:45:00|23735|23727|23747.5|23739.5|23753.5|23745.5|23734.5|23726.5|68
1638208200000|2021-11-29 17:50:00|23747|23739|23741|23733|23748|23740|23732|23724|80
1638208500000|2021-11-29 17:55:00|23741.5|23733.5|23752.5|23744.5|23756|23748|23741|23733|17
1638208800000|2021-11-29 18:00:00|23753|23745|23752|23744|23759.5|23751.5|23751.5|23743.5|19
1638209100000|2021-11-29 18:05:00|23751.5|23743.5|23752|23744|23754.5|23746.5|23747|23739|58
1638209400000|2021-11-29 18:10:00|23752.5|23744.5|23735|23727|23752.5|23744.5|23732|23724|68
1638209700000|2021-11-29 18:15:00|23735.5|23727.5|23726|23718|23741.5|23733.5|23723|23715|28
1638210000000|2021-11-29 18:20:00|23726.5|23718.5|23727|23719|23736.5|23728.5|23724|23716|93
1638210300000|2021-11-29 18:25:00|23726.5|23718.5|23733|23725|23733.5|23725.5|23720.5|23712.5|27
1638210600000|2021-11-29 18:30:00|23733.5|23725.5|23742|23734|23745|23737|23732|23724|19
1638210900000|2021-11-29 18:35:00|23742.5|23734.5|23728.5|23720.5|23742.5|23734.5|23727|23719|29
1638211200000|2021-11-29 18:40:00|23729|23721|23737|23729|23739|23731|23729|23721|32
1638211500000|2021-11-29 18:45:00|23737.5|23729.5|23744|23736|23744.5|23736.5|23734|23726|31
1638211800000|2021-11-29 18:50:00|23744.5|23736.5|23735|23727|23745|23737|23731.5|23723.5|61
1638212100000|2021-11-29 18:55:00|23733.5|23725.5|23748.8|23718.8|23748.8|23731.5|23721|23713|77
1638212400000|2021-11-29 19:00:00|23749|23719|23749.5|23719.5|23749.5|23719.5|23736.5|23706.5|0
1638212700000|2021-11-29 19:05:00|23748.9|23718.9|23742.4|23712.4|23748.9|23718.9|23741.9|23711.9|0
1638213000000|2021-11-29 19:10:00|23742.2|23712.2|23743.6|23713.6|23746.4|23716.4|23742.2|23712.2|0
1638213300000|2021-11-29 19:15:00|23743.9|23713.9|23738.4|23708.4|23744.4|23714.4|23734.2|23704.2|0
1638213600000|2021-11-29 19:20:00|23738.2|23708.2|23727.8|23697.8|23742.3|23712.3|23726.4|23696.4|0
1638213900000|2021-11-29 19:25:00|23728|23698|23730.5|23700.5|23737|23707|23728|23698|0
1638214200000|2021-11-29 19:30:00|23730.9|23700.9|23720.9|23690.9|23731.9|23701.9|23719.6|23689.6|0
1638214500000|2021-11-29 19:35:00|23721.4|23691.4|23713.9|23683.9|23724.2|23694.2|23709.2|23679.2|0
1638214800000|2021-11-29 19:40:00|23714.1|23684.1|23733.6|23703.6|23736.6|23706.6|23714.1|23684.1|0
1638215100000|2021-11-29 19:45:00|23733.8|23703.8|23732.4|23702.4|23734.3|23704.3|23727.4|23697.4|0
1638215400000|2021-11-29 19:50:00|23732.6|23702.6|23727|23697|23737.5|23707.5|23726.3|23696.3|0
1638215700000|2021-11-29 19:55:00|23726.8|23696.8|23731.3|23701.3|23731.9|23701.9|23726.3|23696.3|0
1638216000000|2021-11-29 20:00:00|23731.1|23701.1|23732.5|23702.5|23739.5|23709.5|23730.6|23700.6|0
1638216300000|2021-11-29 20:05:00|23732.7|23702.7|23742.5|23712.5|23742.7|23712.7|23720.3|23690.3|0
1638216600000|2021-11-29 20:10:00|23742.2|23712.2|23752.1|23722.1|23752.3|23722.3|23740.7|23710.7|0
1638216900000|2021-11-29 20:15:00|23751.9|23721.9|23754.2|23724.2|23766.2|23736.2|23750|23720|0
1638217200000|2021-11-29 20:20:00|23754.4|23724.4|23746.5|23716.5|23758.4|23728.4|23745.4|23715.4|0
1638217500000|2021-11-29 20:25:00|23746.7|23716.7|23751.5|23721.5|23757.8|23727.8|23746.5|23716.5|0
1638217800000|2021-11-29 20:30:00|23751.3|23721.3|23758.4|23728.4|23759.1|23729.1|23747.1|23717.1|0
1638218100000|2021-11-29 20:35:00|23758.1|23728.1|23746.7|23716.7|23759.1|23729.1|23742.7|23712.7|0
1638218400000|2021-11-29 20:40:00|23746.5|23716.5|23743.5|23713.5|23747.1|23717.1|23735|23705|0
1638218700000|2021-11-29 20:45:00|23743|23713|23735.8|23705.8|23743|23713|23726.1|23696.1|0
1638219000000|2021-11-29 20:50:00|23736|23706|23736.6|23706.6|23738.3|23708.3|23717.2|23687.2|0
1638219300000|2021-11-29 20:55:00|23736|23706|23702.9|23672.9|23736.6|23706.6|23694.8|23664.8|0
1638219600000|2021-11-29 21:00:00|23701.9|23671.9|23705.1|23675.1|23713.2|23683.2|23695.8|23665.8|0
1638219900000|2021-11-29 21:05:00|23708.2|23678.2|23717.9|23687.9|23720.4|23690.4|23706.1|23676.1|0
1638220200000|2021-11-29 21:10:00|23718.9|23688.9|23715.1|23685.1|23726.2|23696.2|23713|23683|0
1638220500000|2021-11-29 21:15:00|23716.2|23686.2|23721.2|23691.2|23723.3|23693.3|23710.5|23680.5|0
1638220800000|2021-11-29 21:20:00|23722.3|23692.3|23722.3|23692.3|23726.3|23696.3|23720.2|23690.2|0
1638221100000|2021-11-29 21:25:00|23721.2|23691.2|23719.5|23689.5|23724.6|23694.6|23718.5|23688.5|0
1638221400000|2021-11-29 21:30:00|23720.5|23690.5|23723.6|23693.6|23728.7|23698.7|23720.5|23690.5|0
1638221700000|2021-11-29 21:35:00|23724.6|23694.6|23728.7|23698.7|23731.7|23701.7|23724.6|23694.6|0
1638222000000|2021-11-29 21:40:00|23729.7|23699.7|23730.7|23700.7|23730.7|23700.7|23728.7|23698.7|0
1638222300000|2021-11-29 21:45:00|23731.2|23701.2|23729.7|23699.7|23732.8|23702.8|23728.7|23698.7|0
1638222600000|2021-11-29 21:50:00|23730.7|23700.7|23733.3|23703.3|23734.3|23704.3|23729.7|23699.7|0
1638222900000|2021-11-29 21:55:00|23732.3|23702.3|23728.7|23698.7|23733.3|23703.3|23727.2|23697.2|0
1638223200000|2021-11-29 22:00:00|23728.8|23698.8|23728.4|23698.4|23728.8|23698.8|23727.8|23697.8|0
1638223500000|2021-11-29 22:05:00|23728.5|23698.5|23727.1|23697.1|23729.5|23699.5|23724.6|23694.6|0
1638223800000|2021-11-29 22:10:00|23727.3|23697.3|23729.5|23699.5|23729.5|23699.5|23724.3|23694.3|0
1638224100000|2021-11-29 22:15:00|23728.3|23698.3|23725.2|23695.2|23728.9|23698.9|23725.2|23695.2|0
1638224400000|2021-11-29 22:20:00|23725.5|23695.5|23725.6|23695.6|23726.1|23696.1|23725.2|23695.2|0
1638224700000|2021-11-29 22:25:00|23728.5|23698.5|23729.7|23699.7|23730.5|23700.5|23728.5|23698.5|0
1638225000000|2021-11-29 22:30:00|23729.8|23699.8|23732.4|23702.4|23732.4|23702.4|23728.3|23698.3|0
1638225300000|2021-11-29 22:35:00|23732.5|23702.5|23739.1|23709.1|23739.1|23709.1|23732.5|23702.5|0
1638225600000|2021-11-29 22:40:00|23739.3|23709.3|23742.6|23712.6|23742.9|23712.9|23739.3|23709.3|0
1638225900000|2021-11-29 22:45:00|23742.5|23712.5|23742.2|23712.2|23742.5|23712.5|23739.2|23709.2|0
1638226200000|2021-11-29 22:50:00|23742.3|23712.3|23742.4|23712.4|23742.6|23712.6|23742.3|23712.3|0
1638226500000|2021-11-29 22:55:00|23742.7|23712.7|23744.1|23714.1|23744.7|23714.7|23741.8|23711.8|0
1638226800000|2021-11-29 23:00:00|23744.6|23714.6|23757.5|23727.5|23760|23730|23741.6|23711.6|0
1638227100000|2021-11-29 23:05:00|23758.6|23728.6|23758.8|23728.8|23759.8|23729.8|23753.9|23723.9|0
1638227400000|2021-11-29 23:10:00|23760.8|23730.8|23769.2|23739.2|23771.2|23741.2|23758.8|23728.8|0
1638227700000|2021-11-29 23:15:00|23769.7|23739.7|23769.5|23739.5|23771.6|23741.6|23767.2|23737.2|0
1638228000000|2021-11-29 23:20:00|23770.5|23740.5|23772.2|23742.2|23776.7|23746.7|23770.5|23740.5|0
1638228300000|2021-11-29 23:25:00|23773.2|23743.2|23768.8|23738.8|23773.2|23743.2|23767.8|23737.8|0
1638228600000|2021-11-29 23:30:00|23770.8|23740.8|23776.6|23746.6|23777.6|23747.6|23767.8|23737.8|0
1638228900000|2021-11-29 23:35:00|23777.6|23747.6|23777.6|23747.6|23779.6|23749.6|23773.5|23743.5|0
1638229200000|2021-11-29 23:40:00|23778.6|23748.6|23779.4|23749.4|23780.6|23750.6|23776.6|23746.6|0
1638229500000|2021-11-29 23:45:00|23778.4|23748.4|23778|23748|23779.3|23749.3|23776.2|23746.2|0
1638229800000|2021-11-29 23:50:00|23779|23749|23776.9|23746.9|23782.8|23752.8|23775.8|23745.8|0
1638230100000|2021-11-29 23:55:00|23777.9|23747.9|23774.8|23744.8|23777.9|23747.9|23767.7|23737.7|0
1638230400000|2021-11-30 00:00:00|23775.9|23745.9|23779.9|23749.9|23781.1|23751.1|23772.6|23742.6|0
1638230700000|2021-11-30 00:05:00|23780.9|23750.9|23780.5|23750.5|23785.8|23755.8|23778.9|23748.9|0
1638231000000|2021-11-30 00:10:00|23781.5|23751.5|23779.8|23749.8|23787.8|23757.8|23777.8|23747.8|0
1638231300000|2021-11-30 00:15:00|23778.8|23748.8|23780.5|23750.5|23788.8|23758.8|23776.7|23746.7|0
1638231600000|2021-11-30 00:20:00|23780|23750|23795.5|23765.5|23796.4|23766.4|23779.1|23749.1|0
1638231900000|2021-11-30 00:25:00|23794.9|23764.9|23799.9|23769.9|23801.6|23771.6|23791.1|23761.1|0
1638232200000|2021-11-30 00:30:00|23800.2|23770.2|23816.5|23786.5|23819.1|23789.1|23794.1|23764.1|0
1638232500000|2021-11-30 00:35:00|23817|23787|23838|23808|23838|23808|23817|23787|0
1638232800000|2021-11-30 00:40:00|23839.4|23809.4|23838.1|23808.1|23842.4|23812.4|23834.1|23804.1|0
1638233100000|2021-11-30 00:45:00|23837.6|23807.6|23848.1|23818.1|23852.2|23822.2|23837.6|23807.6|0
1638233400000|2021-11-30 00:50:00|23848.8|23818.8|23853.6|23823.6|23857.5|23827.5|23848.3|23818.3|0
1638233700000|2021-11-30 00:55:00|23852.2|23822.2|23881.7|23851.7|23891.2|23861.2|23848.3|23818.3|0
1638234000000|2021-11-30 01:00:00|23882.2|23852.2|23886.9|23856.9|23887.1|23857.1|23873.9|23843.9|0
1638234300000|2021-11-30 01:05:00|23886.4|23856.4|23861.5|23831.5|23891.8|23861.8|23860.8|23830.8|0
1638234600000|2021-11-30 01:10:00|23862|23832|23865.4|23835.4|23865.9|23835.9|23862|23832|0
1638234900000|2021-11-30 01:15:00|23867.3|23837.3|23785|23780|23872|23867|23774|23769|2836
1638235200000|2021-11-30 01:20:00|23786|23781|23797.5|23792.5|23798|23793|23752.5|23747.5|1418
1638235500000|2021-11-30 01:25:00|23797|23792|23873.5|23868.5|23880|23875|23796.5|23791.5|1871
1638235800000|2021-11-30 01:30:00|23868.5|23863.5|23820|23815|23884|23879|23782.5|23777.5|5565
1638236100000|2021-11-30 01:35:00|23819.5|23814.5|23772.5|23767.5|23819.5|23814.5|23733|23728|3597
1638236400000|2021-11-30 01:40:00|23774.5|23769.5|23790|23785|23797|23792|23742.5|23737.5|2614
1638236700000|2021-11-30 01:45:00|23789.5|23784.5|23777|23772|23805.5|23800.5|23747.5|23742.5|1807
1638237000000|2021-11-30 01:50:00|23777.5|23772.5|23758.5|23753.5|23793|23788|23753.5|23748.5|1446
1638237300000|2021-11-30 01:55:00|23756.5|23751.5|23660.5|23655.5|23757|23752|23660|23655|3808
1638237600000|2021-11-30 02:00:00|23661.5|23656.5|23704.5|23699.5|23709.5|23704.5|23643.5|23638.5|2599
1638237900000|2021-11-30 02:05:00|23705|23700|23705|23700|23748.5|23743.5|23699|23694|1879
1638238200000|2021-11-30 02:10:00|23703.5|23698.5|23652.5|23647.5|23725|23720|23650.5|23645.5|1652
1638238500000|2021-11-30 02:15:00|23651.5|23646.5|23647.5|23642.5|23685|23680|23633|23628|1885
1638238800000|2021-11-30 02:20:00|23651|23646|23636.8|23631.8|23670.5|23665.5|23633.3|23628.3|1365
1638239100000|2021-11-30 02:25:00|23636.3|23631.3|23583.8|23578.8|23642.3|23637.3|23568.8|23563.8|3457
1638239400000|2021-11-30 02:30:00|23583.3|23578.3|23537.8|23532.8|23590.3|23585.3|23526.3|23521.3|2697
1638239700000|2021-11-30 02:35:00|23537.3|23532.3|23514.8|23509.8|23552.3|23547.3|23500.8|23495.8|1992
1638240000000|2021-11-30 02:40:00|23513.8|23508.8|23522.3|23517.3|23539.8|23534.8|23501.3|23496.3|2138
1638240300000|2021-11-30 02:45:00|23520.8|23515.8|23561.3|23556.3|23565.8|23560.8|23503.3|23498.3|1909
1638240600000|2021-11-30 02:50:00|23560.8|23555.8|23551.8|23546.8|23577.3|23572.3|23543.8|23538.8|1311
1638240900000|2021-11-30 02:55:00|23552.3|23547.3|23564.3|23559.3|23578.3|23573.3|23549.3|23544.3|920
1638241200000|2021-11-30 03:00:00|23566.3|23561.3|23575.3|23570.3|23585.3|23580.3|23555.8|23550.8|935
1638241500000|2021-11-30 03:05:00|23574.8|23569.8|23583.3|23578.3|23599.8|23594.8|23574.3|23569.3|1168
1638241800000|2021-11-30 03:10:00|23582.8|23577.8|23586.8|23581.8|23602.3|23597.3|23582.8|23577.8|632
1638242100000|2021-11-30 03:15:00|23587.3|23582.3|23599.8|23594.8|23599.8|23594.8|23564.3|23559.3|909
1638242400000|2021-11-30 03:20:00|23600.3|23595.3|23586.3|23581.3|23604.3|23599.3|23569.8|23564.8|1154
1638242700000|2021-11-30 03:25:00|23586.8|23581.8|23554.8|23549.8|23589.8|23584.8|23545.3|23540.3|723
1638243000000|2021-11-30 03:30:00|23556.3|23551.3|23590.3|23585.3|23592.3|23587.3|23554.8|23549.8|755
1638243300000|2021-11-30 03:35:00|23589.3|23584.3|23581.3|23576.3|23612.3|23607.3|23579.3|23574.3|737
1638243600000|2021-11-30 03:40:00|23580.8|23575.8|23574.8|23569.8|23590.8|23585.8|23570.3|23565.3|390
1638243900000|2021-11-30 03:45:00|23575.3|23570.3|23573.8|23568.8|23585.8|23580.8|23569.3|23564.3|396
1638244200000|2021-11-30 03:50:00|23573.3|23568.3|23579.8|23574.8|23589.8|23584.8|23571.3|23566.3|314
1638244500000|2021-11-30 03:55:00|23580.3|23575.3|23575.3|23570.3|23594.3|23589.3|23572.8|23567.8|446
1638244800000|2021-11-30 04:00:00|23591.6|23561.6|23598.1|23568.1|23602|23572|23587.7|23557.7|0
1638245100000|2021-11-30 04:05:00|23597.9|23567.9|23591.8|23561.8|23598.1|23568.1|23587.4|23557.4|0
1638245400000|2021-11-30 04:10:00|23591.3|23561.3|23588.2|23558.2|23595.7|23565.7|23587.9|23557.9|0
1638245700000|2021-11-30 04:15:00|23587.9|23557.9|23588.2|23558.2|23589.6|23559.6|23581.9|23551.9|0
1638246000000|2021-11-30 04:20:00|23588.4|23558.4|23587.8|23557.8|23590.2|23560.2|23585.1|23555.1|0
1638246300000|2021-11-30 04:25:00|23588.3|23558.3|23579.8|23549.8|23588.3|23558.3|23572.5|23542.5|0
1638246600000|2021-11-30 04:30:00|23580.3|23550.3|23573.7|23543.7|23583.7|23553.7|23573|23543|0
1638246900000|2021-11-30 04:35:00|23573.9|23543.9|23568.2|23538.2|23576.6|23546.6|23565.6|23535.6|0
1638247200000|2021-11-30 04:40:00|23567.9|23537.9|23550.2|23520.2|23567.9|23537.9|23547.7|23517.7|0
1638247500000|2021-11-30 04:45:00|23550.9|23520.9|23555.4|23525.4|23555.4|23525.4|23548|23518|0
1638247800000|2021-11-30 04:50:00|23554|23524|23562.3|23532.3|23562.8|23532.8|23553|23523|0
1638248100000|2021-11-30 04:55:00|23561.6|23531.6|23564.4|23534.4|23564.4|23534.4|23558.5|23528.5|0
1638248400000|2021-11-30 05:00:00|23561.9|23531.9|23571.8|23566.8|23592.3|23587.3|23549.8|23531.9|1395
1638248700000|2021-11-30 05:05:00|23573.3|23568.3|23523.8|23518.8|23573.3|23568.3|23521.8|23516.8|1338
1638249000000|2021-11-30 05:10:00|23525.8|23520.8|23472.3|23467.3|23529.8|23524.8|23470.3|23465.3|2175
1638249300000|2021-11-30 05:15:00|23472.8|23467.8|23412.3|23407.3|23473.3|23468.3|23412.3|23407.3|2963
1638249600000|2021-11-30 05:20:00|23412.8|23407.8|23379.3|23374.3|23419.3|23414.3|23373.8|23368.8|3590
1638249900000|2021-11-30 05:25:00|23378.3|23373.3|23386.8|23381.8|23407.8|23402.8|23345.3|23340.3|2858
1638250200000|2021-11-30 05:30:00|23387.8|23382.8|23412.8|23407.8|23431.8|23426.8|23377.8|23372.8|1914
1638250500000|2021-11-30 05:35:00|23412.3|23407.3|23362.3|23357.3|23417.8|23412.8|23336.8|23331.8|2430
1638250800000|2021-11-30 05:40:00|23363.8|23358.8|23296.8|23291.8|23363.8|23358.8|23295.8|23290.8|2012
1638251100000|2021-11-30 05:45:00|23298.3|23293.3|23314.8|23309.8|23322.8|23317.8|23259.8|23254.8|2919
1638251400000|2021-11-30 05:50:00|23315.8|23310.8|23304.8|23299.8|23336.8|23331.8|23302.8|23297.8|1727
1638251700000|2021-11-30 05:55:00|23304.3|23299.3|23267.8|23262.8|23315.3|23310.3|23267.3|23262.3|1074
1638252000000|2021-11-30 06:00:00|23270.8|23265.8|23235.3|23230.3|23285.8|23280.8|23223.8|23218.8|2569
1638252300000|2021-11-30 06:05:00|23234.8|23229.8|23144.8|23139.8|23239.8|23234.8|23141.8|23136.8|3182
1638252600000|2021-11-30 06:10:00|23143.8|23138.8|23189.8|23184.8|23194.8|23189.8|23135.3|23130.3|3205
1638252900000|2021-11-30 06:15:00|23188.3|23183.3|23251.8|23246.8|23260.8|23255.8|23186.8|23181.8|2383
1638253200000|2021-11-30 06:20:00|23248.8|23243.8|23299.3|23294.3|23341.8|23336.8|23231.8|23226.8|2823
1638253500000|2021-11-30 06:25:00|23298.8|23293.8|23269.8|23264.8|23306.3|23301.3|23255.3|23250.3|1868
1638253800000|2021-11-30 06:30:00|23266.8|23261.8|23270.3|23265.3|23303.3|23298.3|23264.3|23259.3|1297
1638254100000|2021-11-30 06:35:00|23270.8|23265.8|23275.8|23270.8|23313.3|23308.3|23270.8|23265.8|1127
1638254400000|2021-11-30 06:40:00|23278.8|23273.8|23307.3|23302.3|23310.8|23305.8|23269.8|23264.8|1208
1638254700000|2021-11-30 06:45:00|23306.8|23301.8|23321.3|23316.3|23323.8|23318.8|23288.8|23283.8|736
1638255000000|2021-11-30 06:50:00|23319.8|23314.8|23314.8|23309.8|23339.8|23334.8|23308.8|23303.8|1103
1638255300000|2021-11-30 06:55:00|23314.3|23309.3|23287.3|23282.3|23324.8|23319.8|23286.8|23281.8|1143
1638255600000|2021-11-30 07:00:00|23286.8|23281.8|23310.8|23305.8|23321.8|23316.8|23264.8|23259.8|1371
1638255900000|2021-11-30 07:05:00|23311.3|23306.3|23397.8|23392.8|23398.3|23393.3|23307.3|23302.3|1991
1638256200000|2021-11-30 07:10:00|23395.8|23390.8|23390.8|23385.8|23399.8|23394.8|23356.3|23351.3|1307
1638256500000|2021-11-30 07:15:00|23390.3|23385.3|23399.8|23394.8|23408.3|23403.3|23369.3|23364.3|1119
1638256800000|2021-11-30 07:20:00|23398.3|23393.3|23407.3|23402.3|23467.3|23462.3|23397.3|23392.3|2388
1638257100000|2021-11-30 07:25:00|23406.8|23401.8|23390.8|23385.8|23413.3|23408.3|23375.3|23370.3|1138
1638257400000|2021-11-30 07:30:00|23391.8|23386.8|23388.8|23383.8|23430.8|23425.8|23388.3|23383.3|1023
1638257700000|2021-11-30 07:35:00|23389.3|23384.3|23440.3|23435.3|23440.8|23435.8|23386.8|23381.8|903
1638258000000|2021-11-30 07:40:00|23441.3|23436.3|23445.8|23440.8|23473.3|23468.3|23438.8|23433.8|1502
1638258300000|2021-11-30 07:45:00|23445.3|23440.3|23479.8|23474.8|23481.8|23476.8|23444.8|23439.8|1609
1638258600000|2021-11-30 07:50:00|23479.3|23474.3|23471.3|23466.3|23507.3|23502.3|23465.3|23460.3|1933
1638258900000|2021-11-30 07:55:00|23470.8|23465.8|23470.8|23465.8|23477.3|23472.3|23453.8|23448.8|1690
1638259200000|2021-11-30 08:00:00|23470.3|23465.3|23495.8|23490.8|23506.8|23501.8|23434.3|23429.3|2643
1638259500000|2021-11-30 08:05:00|23496.3|23491.3|23471.8|23466.8|23508.8|23503.8|23413.8|23408.8|3809
1638259800000|2021-11-30 08:10:00|23470.3|23465.3|23499.3|23494.3|23499.8|23494.8|23449.8|23444.8|2018
1638260100000|2021-11-30 08:15:00|23499.8|23494.8|23465.3|23460.3|23499.8|23494.8|23455.3|23450.3|1175
1638260400000|2021-11-30 08:20:00|23464.3|23459.3|23476.8|23471.8|23489.8|23484.8|23455.8|23450.8|962
1638260700000|2021-11-30 08:25:00|23478.3|23473.3|23503.3|23498.3|23504.3|23499.3|23469.8|23464.8|1190
1638261000000|2021-11-30 08:30:00|23513|23483|23487.9|23457.9|23513.7|23483.7|23485.9|23455.9|0
1638261300000|2021-11-30 08:35:00|23488.6|23458.6|23434.3|23404.3|23495.6|23465.6|23428.2|23398.2|0
1638261600000|2021-11-30 08:40:00|23433.5|23403.5|23434.2|23404.2|23459.6|23429.6|23410.3|23380.3|0
1638261900000|2021-11-30 08:45:00|23433.9|23403.9|23395.7|23365.7|23433.9|23403.9|23389.2|23359.2|0
1638262200000|2021-11-30 08:50:00|23394.3|23364.3|23452.9|23422.9|23459|23429|23392.4|23362.4|0
1638262500000|2021-11-30 08:55:00|23454.3|23424.3|23452.5|23422.5|23481.5|23451.5|23447.4|23417.4|0
1638262800000|2021-11-30 09:00:00|23451|23421|23390.1|23360.1|23452.5|23422.5|23386.2|23356.2|0
1638263100000|2021-11-30 09:05:00|23390.3|23360.3|23379.8|23349.8|23405|23375|23373.7|23343.7|0
1638263400000|2021-11-30 09:10:00|23379.5|23349.5|23393.7|23363.7|23396.8|23366.8|23369.6|23339.6|0
1638263700000|2021-11-30 09:15:00|23393.2|23363.2|23415.8|23407.8|23443.3|23435.3|23389.3|23361.2|879
1638264000000|2021-11-30 09:20:00|23415.3|23407.3|23398.3|23390.3|23424.8|23416.8|23385.3|23377.3|321
1638264300000|2021-11-30 09:25:00|23399.8|23391.8|23381.3|23373.3|23402.8|23394.8|23369.8|23361.8|471
1638264600000|2021-11-30 09:30:00|23380.8|23372.8|23384.3|23376.3|23389.3|23381.3|23361.3|23353.3|307
1638264900000|2021-11-30 09:35:00|23384.8|23376.8|23385.8|23377.8|23403.3|23395.3|23373.3|23365.3|164
1638265200000|2021-11-30 09:40:00|23386.3|23378.3|23390.3|23382.3|23413.8|23405.8|23379.3|23371.3|223
1638265500000|2021-11-30 09:45:00|23390.8|23382.8|23387.8|23379.8|23401.3|23393.3|23382.8|23374.8|68
1638265800000|2021-11-30 09:50:00|23387.3|23379.3|23395.8|23387.8|23424.3|23416.3|23385.8|23377.8|185
1638266100000|2021-11-30 09:55:00|23396.3|23388.3|23417.8|23409.8|23418.8|23410.8|23393.8|23385.8|73
1638266400000|2021-11-30 10:00:00|23418.3|23410.3|23424.3|23416.3|23429.3|23421.3|23413.8|23405.8|223
1638266700000|2021-11-30 10:05:00|23423.8|23415.8|23417.3|23409.3|23439.8|23431.8|23403.8|23395.8|182
1638267000000|2021-11-30 10:10:00|23417.8|23409.8|23433.3|23425.3|23437.8|23429.8|23416.8|23408.8|87
1638267300000|2021-11-30 10:15:00|23433.8|23425.8|23412.8|23404.8|23437.3|23429.3|23412.3|23404.3|128
1638267600000|2021-11-30 10:20:00|23412.3|23404.3|23410.8|23402.8|23429.3|23421.3|23409.3|23401.3|149
1638267900000|2021-11-30 10:25:00|23410.3|23402.3|23433.3|23425.3|23433.8|23425.8|23409.8|23401.8|82
1638268200000|2021-11-30 10:30:00|23432.8|23424.8|23456.8|23448.8|23458.8|23450.8|23429.3|23421.3|207
1638268500000|2021-11-30 10:35:00|23457.3|23449.3|23460.3|23452.3|23460.3|23452.3|23438.8|23430.8|92
1638268800000|2021-11-30 10:40:00|23459.8|23451.8|23441.3|23433.3|23465.8|23457.8|23438.3|23430.3|137
1638269100000|2021-11-30 10:45:00|23441.8|23433.8|23433.3|23425.3|23444.3|23436.3|23418.3|23410.3|127
1638269400000|2021-11-30 10:50:00|23432.8|23424.8|23434.8|23426.8|23446.3|23438.3|23425.3|23417.3|159
1638269700000|2021-11-30 10:55:00|23435.3|23427.3|23448.8|23440.8|23460.8|23452.8|23435.3|23427.3|82
1638270000000|2021-11-30 11:00:00|23446.3|23438.3|23431.3|23423.3|23459.8|23451.8|23427.8|23419.8|113
1638270300000|2021-11-30 11:05:00|23430.8|23422.8|23438.8|23430.8|23443.8|23435.8|23424.8|23416.8|110
1638270600000|2021-11-30 11:10:00|23438.3|23430.3|23437.3|23429.3|23454.8|23446.8|23431.3|23423.3|112
1638270900000|2021-11-30 11:15:00|23436.8|23428.8|23446.8|23438.8|23450.8|23442.8|23433.3|23425.3|48
1638271200000|2021-11-30 11:20:00|23447.3|23439.3|23467.8|23459.8|23467.8|23459.8|23446.8|23438.8|135
1638271500000|2021-11-30 11:25:00|23467.3|23459.3|23476.3|23468.3|23485.8|23477.8|23463.3|23455.3|167
1638271800000|2021-11-30 11:30:00|23477.3|23469.3|23485.8|23477.8|23491.3|23483.3|23477.3|23469.3|129
1638272100000|2021-11-30 11:35:00|23485.3|23477.3|23483.3|23475.3|23494.3|23486.3|23475.8|23467.8|79
1638272400000|2021-11-30 11:40:00|23483.8|23475.8|23487.3|23479.3|23494.3|23486.3|23482.8|23474.8|51
1638272700000|2021-11-30 11:45:00|23486.8|23478.8|23488.8|23480.8|23495.8|23487.8|23485.8|23477.8|59
1638273000000|2021-11-30 11:50:00|23489.3|23481.3|23480.3|23472.3|23498.8|23490.8|23475.3|23467.3|148
1638273300000|2021-11-30 11:55:00|23480.8|23472.8|23490.3|23482.3|23498.3|23490.3|23474.8|23466.8|109
1638273600000|2021-11-30 12:00:00|23489.3|23481.3|23524.3|23516.3|23528.8|23520.8|23489.3|23481.3|223
1638273900000|2021-11-30 12:05:00|23523.8|23515.8|23517.3|23509.3|23525.3|23517.3|23511.8|23503.8|80
1638274200000|2021-11-30 12:10:00|23516.8|23508.8|23512.8|23504.8|23525.3|23517.3|23511.8|23503.8|90
1638274500000|2021-11-30 12:15:00|23512.3|23504.3|23512.3|23504.3|23516.3|23508.3|23505.3|23497.3|103
1638274800000|2021-11-30 12:20:00|23510.8|23502.8|23536.3|23528.3|23538.3|23530.3|23510.3|23502.3|146
1638275100000|2021-11-30 12:25:00|23535.8|23527.8|23552.3|23544.3|23560.3|23552.3|23535.8|23527.8|306
1638275400000|2021-11-30 12:30:00|23551.3|23543.3|23535.3|23527.3|23557.3|23549.3|23534.3|23526.3|121
1638275700000|2021-11-30 12:35:00|23534.8|23526.8|23503.8|23495.8|23537.3|23529.3|23501.8|23493.8|304
1638276000000|2021-11-30 12:40:00|23505.3|23497.3|23504.3|23496.3|23526.3|23518.3|23500.3|23492.3|167
1638276300000|2021-11-30 12:45:00|23505.3|23497.3|23505.3|23497.3|23509.3|23501.3|23496.8|23488.8|361
1638276600000|2021-11-30 12:50:00|23504.8|23496.8|23503.3|23495.3|23519.8|23511.8|23485.3|23477.3|185
1638276900000|2021-11-30 12:55:00|23503.8|23495.8|23526.3|23518.3|23526.8|23518.8|23502.3|23494.3|108
1638277200000|2021-11-30 13:00:00|23527.3|23519.3|23518.8|23510.8|23533.3|23525.3|23516.8|23508.8|183
1638277500000|2021-11-30 13:05:00|23518.3|23510.3|23533.8|23525.8|23536.8|23528.8|23504.8|23496.8|155
1638277800000|2021-11-30 13:10:00|23533.3|23525.3|23525.3|23517.3|23546.3|23538.3|23523.8|23515.8|138
1638278100000|2021-11-30 13:15:00|23524.8|23516.8|23549.8|23541.8|23550.3|23542.3|23521.3|23513.3|112
1638278400000|2021-11-30 13:20:00|23550.3|23542.3|23526.8|23518.8|23551.3|23543.3|23525.8|23517.8|106
1638278700000|2021-11-30 13:25:00|23526.3|23518.3|23531.3|23523.3|23540.3|23532.3|23525.3|23517.3|153
1638279000000|2021-11-30 13:30:00|23530.8|23522.8|23527.8|23519.8|23536.8|23528.8|23501.3|23493.3|151
1638279300000|2021-11-30 13:35:00|23527.3|23519.3|23540.3|23532.3|23545.3|23537.3|23517.8|23509.8|172
1638279600000|2021-11-30 13:40:00|23540.8|23532.8|23539.3|23531.3|23552.3|23544.3|23531.3|23523.3|134
1638279900000|2021-11-30 13:45:00|23538.8|23530.8|23547.3|23539.3|23547.8|23539.8|23530.8|23522.8|81
1638280200000|2021-11-30 13:50:00|23547.8|23539.8|23570.3|23562.3|23570.8|23562.8|23545.8|23537.8|152
1638280500000|2021-11-30 13:55:00|23570.8|23562.8|23589.3|23581.3|23593.3|23585.3|23557.8|23549.8|306
1638280800000|2021-11-30 14:00:00|23590.3|23582.3|23572.8|23564.8|23591.3|23583.3|23562.8|23554.8|270
1638281100000|2021-11-30 14:05:00|23573.3|23565.3|23563.8|23555.8|23579.3|23571.3|23563.3|23555.3|139
1638281400000|2021-11-30 14:10:00|23563.3|23555.3|23569.3|23561.3|23581.3|23573.3|23557.3|23549.3|113
1638281700000|2021-11-30 14:15:00|23568.8|23560.8|23559.3|23551.3|23570.3|23562.3|23555.8|23547.8|191
1638282000000|2021-11-30 14:20:00|23559.8|23551.8|23571.3|23563.3|23575.8|23567.8|23558.3|23550.3|97
1638282300000|2021-11-30 14:25:00|23570.8|23562.8|23549.8|23541.8|23577.8|23569.8|23548.8|23540.8|163
1638282600000|2021-11-30 14:30:00|23548.8|23540.8|23572.8|23564.8|23601.8|23593.8|23524.8|23516.8|841
1638282900000|2021-11-30 14:35:00|23573.8|23565.8|23545.8|23537.8|23577.8|23569.8|23537.8|23529.8|487
1638283200000|2021-11-30 14:40:00|23546.3|23538.3|23597.3|23589.3|23598.3|23590.3|23546.3|23538.3|523
1638283500000|2021-11-30 14:45:00|23597.8|23589.8|23607.3|23599.3|23622.8|23614.8|23592.8|23584.8|715
1638283800000|2021-11-30 14:50:00|23608.3|23600.3|23605.3|23597.3|23624.3|23616.3|23595.8|23587.8|358
1638284100000|2021-11-30 14:55:00|23604.8|23596.8|23608.8|23600.8|23627.3|23619.3|23601.3|23593.3|267
1638284400000|2021-11-30 15:00:00|23608.3|23600.3|23588.3|23580.3|23615.3|23607.3|23587.3|23579.3|261
1638284700000|2021-11-30 15:05:00|23587.8|23579.8|23612.8|23604.8|23620.8|23612.8|23578.3|23570.3|331
1638285000000|2021-11-30 15:10:00|23612.3|23604.3|23614.3|23606.3|23622.8|23614.8|23599.8|23591.8|189
1638285300000|2021-11-30 15:15:00|23614.8|23606.8|23631.3|23623.3|23656.3|23648.3|23612.3|23604.3|562
1638285600000|2021-11-30 15:20:00|23631.8|23623.8|23622.8|23614.8|23639.3|23631.3|23615.8|23607.8|281
1638285900000|2021-11-30 15:25:00|23623.3|23615.3|23632.8|23624.8|23636.8|23628.8|23615.8|23607.8|215
1638286200000|2021-11-30 15:30:00|23634.3|23626.3|23639.3|23631.3|23656.3|23648.3|23631.8|23623.8|355
1638286500000|2021-11-30 15:35:00|23639.8|23631.8|23554.8|23546.8|23648.3|23640.3|23549.3|23541.3|941
1638286800000|2021-11-30 15:40:00|23555.8|23547.8|23516.3|23508.3|23560.8|23552.8|23516.3|23508.3|574
1638287100000|2021-11-30 15:45:00|23515.8|23507.8|23463.3|23455.3|23520.8|23512.8|23460.8|23452.8|781
1638287400000|2021-11-30 15:50:00|23463.8|23455.8|23397.3|23389.3|23466.3|23458.3|23380.8|23372.8|1544
1638287700000|2021-11-30 15:55:00|23397.8|23389.8|23348.8|23340.8|23410.8|23402.8|23347.8|23339.8|951
1638288000000|2021-11-30 16:00:00|23348.3|23340.3|23337.8|23329.8|23358.3|23350.3|23287.3|23279.3|1788
1638288300000|2021-11-30 16:05:00|23336.3|23328.3|23374.8|23366.8|23385.8|23377.8|23334.8|23326.8|614
1638288600000|2021-11-30 16:10:00|23375.3|23367.3|23400.8|23392.8|23409.8|23401.8|23358.3|23350.3|734
1638288900000|2021-11-30 16:15:00|23397.8|23389.8|23450.8|23442.8|23457.8|23449.8|23385.8|23377.8|1073
1638289200000|2021-11-30 16:20:00|23449.8|23441.8|23403.8|23395.8|23460.8|23452.8|23400.8|23392.8|736
1638289500000|2021-11-30 16:25:00|23401.8|23393.8|23446.3|23438.3|23458.3|23450.3|23399.3|23391.3|692
1638289800000|2021-11-30 16:30:00|23445.8|23437.8|23405.8|23397.8|23454.8|23446.8|23402.8|23394.8|674
1638290100000|2021-11-30 16:35:00|23407.3|23399.3|23423.3|23415.3|23431.3|23423.3|23402.3|23394.3|367
1638290400000|2021-11-30 16:40:00|23419.8|23411.8|23386.3|23378.3|23425.8|23417.8|23368.8|23360.8|703
1638290700000|2021-11-30 16:45:00|23385.3|23377.3|23393.3|23385.3|23404.3|23396.3|23357.8|23349.8|672
1638291000000|2021-11-30 16:50:00|23392.8|23384.8|23379.3|23371.3|23403.8|23395.8|23373.8|23365.8|345
1638291300000|2021-11-30 16:55:00|23378.8|23370.8|23399.8|23391.8|23400.3|23392.3|23368.3|23360.3|272
1638291600000|2021-11-30 17:00:00|23399.3|23391.3|23352.8|23344.8|23399.3|23391.3|23352.8|23344.8|231
1638291900000|2021-11-30 17:05:00|23353.3|23345.3|23367.8|23359.8|23375.3|23367.3|23349.3|23341.3|167
1638292200000|2021-11-30 17:10:00|23368.3|23360.3|23360.8|23352.8|23393.3|23385.3|23356.8|23348.8|179
1638292500000|2021-11-30 17:15:00|23360.3|23352.3|23400.8|23392.8|23402.8|23394.8|23359.3|23351.3|145
1638292800000|2021-11-30 17:20:00|23400.3|23392.3|23419.8|23411.8|23421.8|23413.8|23391.3|23383.3|250
1638293100000|2021-11-30 17:25:00|23419.3|23411.3|23429.3|23421.3|23433.8|23425.8|23408.8|23400.8|166
1638293400000|2021-11-30 17:30:00|23428.8|23420.8|23445.3|23437.3|23455.3|23447.3|23410.3|23402.3|189
1638293700000|2021-11-30 17:35:00|23445.8|23437.8|23438.8|23430.8|23453.3|23445.3|23427.3|23419.3|98
1638294000000|2021-11-30 17:40:00|23438.3|23430.3|23448.8|23440.8|23453.8|23445.8|23425.8|23417.8|111
1638294300000|2021-11-30 17:45:00|23449.3|23441.3|23432.8|23424.8|23454.3|23446.3|23429.3|23421.3|48
1638294600000|2021-11-30 17:50:00|23433.8|23425.8|23448.3|23440.3|23456.8|23448.8|23433.3|23425.3|84
1638294900000|2021-11-30 17:55:00|23448.8|23440.8|23429.8|23421.8|23452.8|23444.8|23417.3|23409.3|103
1638295200000|2021-11-30 18:00:00|23430.8|23422.8|23425.3|23417.3|23445.8|23437.8|23418.8|23410.8|36
1638295500000|2021-11-30 18:05:00|23424.8|23416.8|23420.3|23412.3|23437.3|23429.3|23418.3|23410.3|32
1638295800000|2021-11-30 18:10:00|23420.8|23412.8|23419.3|23411.3|23428.3|23420.3|23413.8|23405.8|37
1638296100000|2021-11-30 18:15:00|23419.8|23411.8|23422.3|23414.3|23442.8|23434.8|23418.3|23410.3|67
1638296400000|2021-11-30 18:20:00|23423.3|23415.3|23444.8|23436.8|23445.3|23437.3|23416.3|23408.3|39
1638296700000|2021-11-30 18:25:00|23445.3|23437.3|23436.3|23428.3|23448.3|23440.3|23433.3|23425.3|71
1638297000000|2021-11-30 18:30:00|23435.8|23427.8|23447.8|23439.8|23448.3|23440.3|23429.8|23421.8|63
1638297300000|2021-11-30 18:35:00|23447.3|23439.3|23475.8|23467.8|23478.3|23470.3|23445.8|23437.8|137
1638297600000|2021-11-30 18:40:00|23476.3|23468.3|23472.8|23464.8|23478.3|23470.3|23460.8|23452.8|70
1638297900000|2021-11-30 18:45:00|23474.8|23466.8|23481.3|23473.3|23483.3|23475.3|23471.3|23463.3|75
1638298200000|2021-11-30 18:50:00|23481.8|23473.8|23492.3|23484.3|23493.8|23485.8|23479.3|23471.3|95
1638298500000|2021-11-30 18:55:00|23491.8|23483.8|23509.8|23479.8|23509.8|23493.8|23487.3|23479|168
1638298800000|2021-11-30 19:00:00|23509.6|23479.6|23508.5|23478.5|23520.5|23490.5|23503.4|23473.4|0
1638299100000|2021-11-30 19:05:00|23508.6|23478.6|23529|23499|23529.4|23499.4|23495.7|23465.7|0
1638299400000|2021-11-30 19:10:00|23528.7|23498.7|23533.5|23503.5|23536.6|23506.6|23526.2|23496.2|0
1638299700000|2021-11-30 19:15:00|23533.7|23503.7|23536.3|23506.3|23538.4|23508.4|23518.9|23488.9|0
1638300000000|2021-11-30 19:20:00|23536.6|23506.6|23530.3|23500.3|23536.8|23506.8|23524|23494|0
1638300300000|2021-11-30 19:25:00|23530.1|23500.1|23518.7|23488.7|23548.9|23518.9|23517.8|23487.8|0
1638300600000|2021-11-30 19:30:00|23518.1|23488.1|23540.8|23510.8|23541|23511|23511.4|23481.4|0
1638300900000|2021-11-30 19:35:00|23541|23511|23545.2|23515.2|23558.3|23528.3|23539.2|23509.2|0
1638301200000|2021-11-30 19:40:00|23545.8|23515.8|23506|23476|23549.6|23519.6|23498.3|23468.3|0
1638301500000|2021-11-30 19:45:00|23505.8|23475.8|23488.6|23458.6|23508.4|23478.4|23488.6|23458.6|0
1638301800000|2021-11-30 19:50:00|23489.2|23459.2|23483|23453|23500.7|23470.7|23473.9|23443.9|0
1638302100000|2021-11-30 19:55:00|23483.2|23453.2|23492.8|23462.8|23497|23467|23478.4|23448.4|0
1638302400000|2021-11-30 20:00:00|23492.9|23462.9|23500.4|23470.4|23503|23473|23482.8|23452.8|0
1638302700000|2021-11-30 20:05:00|23500.8|23470.8|23482.9|23452.9|23506.3|23476.3|23482.4|23452.4|0
1638303000000|2021-11-30 20:10:00|23483|23453|23490.1|23460.1|23503.8|23473.8|23480.8|23450.8|0
1638303300000|2021-11-30 20:15:00|23489.9|23459.9|23500.2|23470.2|23500.4|23470.4|23484|23454|0
1638303600000|2021-11-30 20:20:00|23500|23470|23489.4|23459.4|23511|23481|23486.8|23456.8|0
1638303900000|2021-11-30 20:25:00|23489.7|23459.7|23475.3|23445.3|23493.8|23463.8|23467.4|23437.4|0
1638304200000|2021-11-30 20:30:00|23475.1|23445.1|23512.8|23482.8|23517.1|23487.1|23474.8|23444.8|0
1638304500000|2021-11-30 20:35:00|23512.6|23482.6|23500.6|23470.6|23512.6|23482.6|23491.5|23461.5|0
1638304800000|2021-11-30 20:40:00|23500|23470|23523.4|23493.4|23525|23495|23494.5|23464.5|0
1638305100000|2021-11-30 20:45:00|23523.3|23493.3|23503.4|23473.4|23529.2|23499.2|23503.2|23473.2|0
1638305400000|2021-11-30 20:50:00|23504|23474|23460|23430|23504|23474|23455.4|23425.4|0
1638305700000|2021-11-30 20:55:00|23460.4|23430.4|23458.7|23428.7|23488.4|23458.4|23444.8|23414.8|0
1638306000000|2021-11-30 21:00:00|23445.4|23415.4|23530.1|23500.1|23531.1|23501.1|23445.4|23415.4|0
1638306300000|2021-11-30 21:05:00|23528|23498|23506.6|23476.6|23535.8|23505.8|23504.6|23474.6|0
1638306600000|2021-11-30 21:10:00|23507.6|23477.6|23512.8|23482.8|23525.1|23495.1|23505.6|23475.6|0
1638306900000|2021-11-30 21:15:00|23513.8|23483.8|23517.3|23487.3|23523.5|23493.5|23509.6|23479.6|0
1638307200000|2021-11-30 21:20:00|23517.8|23487.8|23516.9|23486.9|23531.3|23501.3|23514.3|23484.3|0
1638307500000|2021-11-30 21:25:00|23515.9|23485.9|23523|23493|23526.2|23496.2|23512.8|23482.8|0
1638307800000|2021-11-30 21:30:00|23524.1|23494.1|23517.8|23487.8|23528.2|23498.2|23513.7|23483.7|0
1638308100000|2021-11-30 21:35:00|23516.8|23486.8|23524|23494|23524|23494|23514.8|23484.8|0
1638308400000|2021-11-30 21:40:00|23525.1|23495.1|23523|23493|23527.1|23497.1|23523|23493|0
1638308700000|2021-11-30 21:45:00|23525.1|23495.1|23543.1|23513.1|23545.2|23515.2|23523.5|23493.5|0
1638309000000|2021-11-30 21:50:00|23542.1|23512.1|23538|23508|23545.2|23515.2|23537|23507|0
1638309300000|2021-11-30 21:55:00|23539|23509|23553.8|23523.8|23554.9|23524.9|23539|23509|0
1638309600000|2021-11-30 22:00:00|23553.5|23523.5|23552.7|23522.7|23553.8|23523.8|23552.6|23522.6|0
1638309900000|2021-11-30 22:05:00|23552.9|23522.9|23553|23523|23553.2|23523.2|23552|23522|0
1638310200000|2021-11-30 22:10:00|23552.7|23522.7|23550.4|23520.4|23552.9|23522.9|23550.1|23520.1|0
1638310500000|2021-11-30 22:15:00|23550.1|23520.1|23549.6|23519.6|23550.4|23520.4|23548.5|23518.5|0
1638310800000|2021-11-30 22:20:00|23549.4|23519.4|23548.9|23518.9|23549.8|23519.8|23547.7|23517.7|0
1638311100000|2021-11-30 22:25:00|23549|23519|23549.5|23519.5|23549.8|23519.8|23548.6|23518.6|0
1638311400000|2021-11-30 22:30:00|23549.8|23519.8|23549.3|23519.3|23549.8|23519.8|23547.7|23517.7|0
1638311700000|2021-11-30 22:35:00|23548.4|23518.4|23547.8|23517.8|23549|23519|23547.1|23517.1|0
1638312000000|2021-11-30 22:40:00|23546.9|23516.9|23548.8|23518.8|23549.5|23519.5|23546.9|23516.9|0
1638312300000|2021-11-30 22:45:00|23548.6|23518.6|23548.3|23518.3|23549.3|23519.3|23547.5|23517.5|0
1638312600000|2021-11-30 22:50:00|23548.6|23518.6|23547.3|23517.3|23549.7|23519.7|23546.1|23516.1|0
1638312900000|2021-11-30 22:55:00|23547.4|23517.4|23549.6|23519.6|23550.4|23520.4|23544.4|23514.4|0
1638313200000|2021-11-30 23:00:00|23556.7|23526.7|23578.2|23548.2|23590.6|23560.6|23554.7|23524.7|0
1638313500000|2021-11-30 23:05:00|23578.7|23548.7|23565.5|23535.5|23583.3|23553.3|23565.5|23535.5|0
1638313800000|2021-11-30 23:10:00|23566.5|23536.5|23559.2|23529.2|23569.6|23539.6|23557.2|23527.2|0
1638314100000|2021-11-30 23:15:00|23561.3|23531.3|23553.5|23523.5|23566.2|23536.2|23553.1|23523.1|0
1638314400000|2021-11-30 23:20:00|23556.5|23526.5|23556.9|23526.9|23561.7|23531.7|23549.8|23519.8|0
1638314700000|2021-11-30 23:25:00|23555.9|23525.9|23556.2|23526.2|23565.1|23535.1|23554.9|23524.9|0
1638315000000|2021-11-30 23:30:00|23558.3|23528.3|23562.6|23532.6|23569|23539|23558.3|23528.3|0
1638315300000|2021-11-30 23:35:00|23564.6|23534.6|23555.6|23525.6|23566.7|23536.7|23552.5|23522.5|0
1638315600000|2021-11-30 23:40:00|23556.6|23526.6|23530.5|23500.5|23557.7|23527.7|23529.5|23499.5|0
1638315900000|2021-11-30 23:45:00|23531|23501|23524.7|23494.7|23544.3|23514.3|23518.6|23488.6|0
1638316200000|2021-11-30 23:50:00|23526.2|23496.2|23529.8|23499.8|23535.2|23505.2|23524.7|23494.7|0
1638316500000|2021-11-30 23:55:00|23530.3|23500.3|23534.8|23504.8|23534.8|23504.8|23526.6|23496.6|0
1638316800000|2021-12-01 00:00:00|23535.8|23505.8|23556.3|23526.3|23558.3|23528.3|23533.6|23503.6|0
1638317100000|2021-12-01 00:05:00|23556.8|23526.8|23549.1|23519.1|23568.4|23538.4|23548.1|23518.1|0
1638317400000|2021-12-01 00:10:00|23550.2|23520.2|23528.7|23498.7|23553.4|23523.4|23525.6|23495.6|0
1638317700000|2021-12-01 00:15:00|23527.7|23497.7|23460.9|23430.9|23530.7|23500.7|23452.8|23422.8|0
1638318000000|2021-12-01 00:20:00|23460.2|23430.2|23478.5|23448.5|23479|23449|23448.9|23418.9|0
1638318300000|2021-12-01 00:25:00|23478|23448|23460.5|23430.5|23483.5|23453.5|23451.3|23421.3|0
1638318600000|2021-12-01 00:30:00|23461|23431|23473.1|23443.1|23479.8|23449.8|23461|23431|0
1638318900000|2021-12-01 00:35:00|23473.8|23443.8|23463.7|23433.7|23473.8|23443.8|23442.9|23412.9|0
1638319200000|2021-12-01 00:40:00|23464.2|23434.2|23491.7|23461.7|23497.2|23467.2|23463.7|23433.7|0
1638319500000|2021-12-01 00:45:00|23492.4|23462.4|23502|23472|23512.5|23482.5|23490.7|23460.7|0
1638319800000|2021-12-01 00:50:00|23501.3|23471.3|23490.6|23460.6|23505.2|23475.2|23486.7|23456.7|0
1638320100000|2021-12-01 00:55:00|23490.4|23460.4|23482.1|23452.1|23495.5|23465.5|23472.6|23442.6|0
1638320400000|2021-12-01 01:00:00|23481.3|23451.3|23480.2|23450.2|23481.6|23451.6|23454.7|23424.7|0
1638320700000|2021-12-01 01:05:00|23479.7|23449.7|23509.5|23479.5|23514|23484|23477.7|23447.7|0
1638321000000|2021-12-01 01:10:00|23509|23479|23529.5|23499.5|23535.9|23505.9|23504.4|23474.4|0
1638321300000|2021-12-01 01:15:00|23539.8|23509.8|23605.3|23600.3|23613.3|23608.3|23467.8|23462.8|3433
1638321600000|2021-12-01 01:20:00|23602.8|23597.8|23573.8|23568.8|23622.3|23617.3|23560.8|23555.8|1747
1638321900000|2021-12-01 01:25:00|23573.3|23568.3|23586.3|23581.3|23605.3|23600.3|23571.3|23566.3|1082
1638322200000|2021-12-01 01:30:00|23587.3|23582.3|23632.8|23627.8|23651.8|23646.8|23538.8|23533.8|4918
1638322500000|2021-12-01 01:35:00|23633.3|23628.3|23682.8|23677.8|23695.3|23690.3|23632.8|23627.8|3294
1638322800000|2021-12-01 01:40:00|23683.3|23678.3|23749.8|23744.8|23756.8|23751.8|23662.3|23657.3|3655
1638323100000|2021-12-01 01:45:00|23752.3|23747.3|23730.3|23725.3|23778.8|23773.8|23715.3|23710.3|3562
1638323400000|2021-12-01 01:50:00|23730.8|23725.8|23760.3|23755.3|23772.3|23767.3|23708.3|23703.3|3271
1638323700000|2021-12-01 01:55:00|23758.8|23753.8|23774.8|23769.8|23777.3|23772.3|23730.8|23725.8|1942
1638324000000|2021-12-01 02:00:00|23773.8|23768.8|23803.8|23798.8|23821.8|23816.8|23758.3|23753.3|3375
1638324300000|2021-12-01 02:05:00|23804.3|23799.3|23789.3|23784.3|23808.8|23803.8|23756.8|23751.8|2327
1638324600000|2021-12-01 02:10:00|23789.8|23784.8|23781.3|23776.3|23803.8|23798.8|23762.3|23757.3|2150
1638324900000|2021-12-01 02:15:00|23781.8|23776.8|23779.8|23774.8|23814.8|23809.8|23773.8|23768.8|2427
1638325200000|2021-12-01 02:20:00|23780.3|23775.3|23761.8|23756.8|23781.8|23776.8|23743.3|23738.3|2055
1638325500000|2021-12-01 02:25:00|23762.3|23757.3|23812.8|23807.8|23817.8|23812.8|23756.8|23751.8|1603
1638325800000|2021-12-01 02:30:00|23812.3|23807.3|23806.3|23801.3|23865.8|23860.8|23805.3|23800.3|3220
1638326100000|2021-12-01 02:35:00|23806.8|23801.8|23801.8|23796.8|23820.8|23815.8|23801.8|23796.8|991
1638326400000|2021-12-01 02:40:00|23802.3|23797.3|23807.8|23802.8|23811.8|23806.8|23786.3|23781.3|962
1638326700000|2021-12-01 02:45:00|23808.3|23803.3|23793.3|23788.3|23818.8|23813.8|23784.3|23779.3|928
1638327000000|2021-12-01 02:50:00|23792.8|23787.8|23829.8|23824.8|23844.3|23839.3|23788.8|23783.8|1329
1638327300000|2021-12-01 02:55:00|23830.3|23825.3|23846.3|23841.3|23857.8|23852.8|23817.3|23812.3|1123
1638327600000|2021-12-01 03:00:00|23843.8|23838.8|23826.8|23821.8|23845.8|23840.8|23818.3|23813.3|865
1638327900000|2021-12-01 03:05:00|23827.3|23822.3|23822.3|23817.3|23841.3|23836.3|23818.8|23813.8|830
1638328200000|2021-12-01 03:10:00|23821.8|23816.8|23814.3|23809.3|23823.8|23818.8|23801.3|23796.3|773
1638328500000|2021-12-01 03:15:00|23813.8|23808.8|23810.8|23805.8|23832.8|23827.8|23806.8|23801.8|522
1638328800000|2021-12-01 03:20:00|23811.3|23806.3|23798.8|23793.8|23823.8|23818.8|23792.8|23787.8|689
1638329100000|2021-12-01 03:25:00|23798.3|23793.3|23794.3|23789.3|23809.3|23804.3|23790.3|23785.3|646
1638329400000|2021-12-01 03:30:00|23794.8|23789.8|23814.8|23809.8|23822.3|23817.3|23787.8|23782.8|712
1638329700000|2021-12-01 03:35:00|23815.3|23810.3|23808.8|23803.8|23825.3|23820.3|23801.8|23796.8|337
1638330000000|2021-12-01 03:40:00|23807.8|23802.8|23788.8|23783.8|23808.8|23803.8|23784.8|23779.8|700
1638330300000|2021-12-01 03:45:00|23788.3|23783.3|23793.8|23788.8|23807.3|23802.3|23788.3|23783.3|418
1638330600000|2021-12-01 03:50:00|23793.3|23788.3|23819.8|23814.8|23819.8|23814.8|23793.3|23788.3|608
1638330900000|2021-12-01 03:55:00|23820.3|23815.3|23813.8|23808.8|23821.8|23816.8|23801.8|23796.8|560
1638331200000|2021-12-01 04:00:00|23825.5|23795.5|23841.2|23811.2|23842.3|23812.3|23825.5|23795.5|1
1638331500000|2021-12-01 04:05:00|23842.7|23812.7|23838.5|23808.5|23842.7|23812.7|23833.4|23803.4|0
1638331800000|2021-12-01 04:10:00|23838.7|23808.7|23839.1|23809.1|23840.4|23810.4|23832.7|23802.7|0
1638332100000|2021-12-01 04:15:00|23838.6|23808.6|23834.9|23804.9|23840.3|23810.3|23834.9|23804.9|0
1638332400000|2021-12-01 04:20:00|23835.2|23805.2|23836.2|23806.2|23840.4|23810.4|23833.5|23803.5|0
1638332700000|2021-12-01 04:25:00|23835.6|23805.6|23841|23811|23841.7|23811.7|23834.2|23804.2|0
1638333000000|2021-12-01 04:30:00|23840.3|23810.3|23861.4|23831.4|23867.8|23837.8|23840.3|23810.3|0
1638333300000|2021-12-01 04:35:00|23860.7|23830.7|23868.2|23838.2|23868.7|23838.7|23854.4|23824.4|0
1638333600000|2021-12-01 04:40:00|23867.6|23837.6|23866|23836|23875.4|23845.4|23858.1|23828.1|0
1638333900000|2021-12-01 04:45:00|23865.5|23835.5|23848|23818|23876.4|23846.4|23847.5|23817.5|0
1638334200000|2021-12-01 04:50:00|23847.7|23817.7|23848|23818|23852.9|23822.9|23840.5|23810.5|0
1638334500000|2021-12-01 04:55:00|23847.7|23817.7|23855.3|23825.3|23855.3|23825.3|23845|23815|0
1638334800000|2021-12-01 05:00:00|23853.9|23823.9|23823.8|23818.8|23897.8|23892.8|23823.8|23818.8|2494
1638335100000|2021-12-01 05:05:00|23823.3|23818.3|23835.8|23830.8|23849.3|23844.3|23819.8|23814.8|760
1638335400000|2021-12-01 05:10:00|23834.8|23829.8|23816.8|23811.8|23840.3|23835.3|23808.8|23803.8|737
1638335700000|2021-12-01 05:15:00|23816.3|23811.3|23800.3|23795.3|23828.3|23823.3|23799.8|23794.8|668
1638336000000|2021-12-01 05:20:00|23799.8|23794.8|23812.8|23807.8|23821.8|23816.8|23799.3|23794.3|575
1638336300000|2021-12-01 05:25:00|23813.3|23808.3|23797.3|23792.3|23820.8|23815.8|23794.3|23789.3|566
1638336600000|2021-12-01 05:30:00|23795.8|23790.8|23756.8|23751.8|23797.8|23792.8|23746.8|23741.8|1518
1638336900000|2021-12-01 05:35:00|23755.8|23750.8|23764.3|23759.3|23770.3|23765.3|23748.3|23743.3|738
1638337200000|2021-12-01 05:40:00|23763.8|23758.8|23746.8|23741.8|23774.8|23769.8|23725.3|23720.3|1298
1638337500000|2021-12-01 05:45:00|23746.3|23741.3|23735.8|23730.8|23749.3|23744.3|23725.3|23720.3|562
1638337800000|2021-12-01 05:50:00|23736.3|23731.3|23711.3|23706.3|23738.3|23733.3|23708.8|23703.8|891
1638338100000|2021-12-01 05:55:00|23711.8|23706.8|23701.8|23696.8|23733.3|23728.3|23698.3|23693.3|982
1638338400000|2021-12-01 06:00:00|23700.8|23695.8|23706.3|23701.3|23721.3|23716.3|23691.3|23686.3|1108
1638338700000|2021-12-01 06:05:00|23706.8|23701.8|23734.8|23729.8|23741.8|23736.8|23702.8|23697.8|1054
1638339000000|2021-12-01 06:10:00|23735.3|23730.3|23755.3|23750.3|23762.3|23757.3|23734.3|23729.3|970
1638339300000|2021-12-01 06:15:00|23754.8|23749.8|23727.8|23722.8|23759.8|23754.8|23726.8|23721.8|663
1638339600000|2021-12-01 06:20:00|23728.3|23723.3|23748.8|23743.8|23769.8|23764.8|23728.3|23723.3|795
1638339900000|2021-12-01 06:25:00|23748.3|23743.3|23736.8|23731.8|23748.3|23743.3|23724.8|23719.8|454
1638340200000|2021-12-01 06:30:00|23738.8|23733.8|23771.8|23766.8|23777.3|23772.3|23736.3|23731.3|817
1638340500000|2021-12-01 06:35:00|23772.3|23767.3|23787.8|23782.8|23790.3|23785.3|23760.3|23755.3|697
1638340800000|2021-12-01 06:40:00|23788.3|23783.3|23758.3|23753.3|23788.3|23783.3|23757.8|23752.8|540
1638341100000|2021-12-01 06:45:00|23760.8|23755.8|23748.8|23743.8|23772.8|23767.8|23746.8|23741.8|495
1638341400000|2021-12-01 06:50:00|23747.8|23742.8|23749.8|23744.8|23757.8|23752.8|23737.3|23732.3|475
1638341700000|2021-12-01 06:55:00|23750.3|23745.3|23753.3|23748.3|23761.8|23756.8|23743.3|23738.3|373
1638342000000|2021-12-01 07:00:00|23753.8|23748.8|23743.3|23738.3|23768.3|23763.3|23740.3|23735.3|569
1638342300000|2021-12-01 07:05:00|23742.8|23737.8|23740.3|23735.3|23746.8|23741.8|23729.3|23724.3|531
1638342600000|2021-12-01 07:10:00|23740.8|23735.8|23722.8|23717.8|23744.8|23739.8|23719.3|23714.3|515
1638342900000|2021-12-01 07:15:00|23722.3|23717.3|23713.3|23708.3|23732.3|23727.3|23703.8|23698.8|585
1638343200000|2021-12-01 07:20:00|23714.3|23709.3|23724.8|23719.8|23730.3|23725.3|23707.8|23702.8|547
1638343500000|2021-12-01 07:25:00|23724.3|23719.3|23719.8|23714.8|23724.3|23719.3|23709.8|23704.8|450
1638343800000|2021-12-01 07:30:00|23719.3|23714.3|23660.8|23655.8|23726.8|23721.8|23641.8|23636.8|2242
1638344100000|2021-12-01 07:35:00|23661.3|23656.3|23652.8|23647.8|23683.8|23678.8|23645.8|23640.8|924
1638344400000|2021-12-01 07:40:00|23653.8|23648.8|23664.8|23659.8|23672.3|23667.3|23651.8|23646.8|593
1638344700000|2021-12-01 07:45:00|23663.8|23658.8|23684.8|23679.8|23686.8|23681.8|23656.8|23651.8|908
1638345000000|2021-12-01 07:50:00|23684.3|23679.3|23646.8|23641.8|23689.3|23684.3|23644.3|23639.3|1250
1638345300000|2021-12-01 07:55:00|23646.3|23641.3|23633.8|23628.8|23651.3|23646.3|23614.3|23609.3|2019
1638345600000|2021-12-01 08:00:00|23633.3|23628.3|23625.3|23620.3|23633.3|23628.3|23589.8|23584.8|1735
1638345900000|2021-12-01 08:05:00|23625.8|23620.8|23616.3|23611.3|23656.8|23651.8|23607.8|23602.8|1702
1638346200000|2021-12-01 08:10:00|23615.3|23610.3|23574.8|23569.8|23616.8|23611.8|23571.8|23566.8|1431
1638346500000|2021-12-01 08:15:00|23575.3|23570.3|23600.8|23595.8|23612.3|23607.3|23575.3|23570.3|1333
1638346800000|2021-12-01 08:20:00|23599.8|23594.8|23618.8|23613.8|23619.3|23614.3|23596.3|23591.3|682
1638347100000|2021-12-01 08:25:00|23617.3|23612.3|23618.3|23613.3|23629.3|23624.3|23601.3|23596.3|821
1638347400000|2021-12-01 08:30:00|23631.3|23601.3|23629.5|23599.5|23632.7|23602.7|23587.2|23557.2|0
1638347700000|2021-12-01 08:35:00|23629.8|23599.8|23613.8|23583.8|23633.2|23603.2|23601.1|23571.1|0
1638348000000|2021-12-01 08:40:00|23612.4|23582.4|23588.7|23558.7|23622|23592|23583.2|23553.2|0
1638348300000|2021-12-01 08:45:00|23588.4|23558.4|23599.8|23569.8|23603.3|23573.3|23582.3|23552.3|0
1638348600000|2021-12-01 08:50:00|23600.1|23570.1|23619.7|23589.7|23629.5|23599.5|23591.4|23561.4|0
1638348900000|2021-12-01 08:55:00|23620.4|23590.4|23656.5|23626.5|23656.8|23626.8|23611.3|23581.3|0
1638349200000|2021-12-01 09:00:00|23656.3|23626.3|23657|23627|23679.3|23649.3|23645.9|23615.9|0
1638349500000|2021-12-01 09:05:00|23656.5|23626.5|23683.6|23653.6|23695|23665|23656.5|23626.5|0
1638349800000|2021-12-01 09:10:00|23683.1|23653.1|23701|23671|23701|23671|23680.2|23650.2|0
1638350100000|2021-12-01 09:15:00|23700.8|23670.8|23668.8|23660.8|23701|23680.3|23653.3|23645.3|598
1638350400000|2021-12-01 09:20:00|23669.3|23661.3|23637.8|23629.8|23671.8|23663.8|23637.3|23629.3|223
1638350700000|2021-12-01 09:25:00|23638.3|23630.3|23660.8|23652.8|23660.8|23652.8|23637.3|23629.3|129
1638351000000|2021-12-01 09:30:00|23660.3|23652.3|23672.8|23664.8|23673.8|23665.8|23653.8|23645.8|157
1638351300000|2021-12-01 09:35:00|23672.3|23664.3|23700.8|23692.8|23701.3|23693.3|23670.3|23662.3|228
1638351600000|2021-12-01 09:40:00|23701.3|23693.3|23704.8|23696.8|23708.8|23700.8|23697.8|23689.8|177
1638351900000|2021-12-01 09:45:00|23705.3|23697.3|23697.8|23689.8|23705.8|23697.8|23685.8|23677.8|183
1638352200000|2021-12-01 09:50:00|23698.3|23690.3|23695.8|23687.8|23702.3|23694.3|23692.8|23684.8|53
1638352500000|2021-12-01 09:55:00|23695.3|23687.3|23697.8|23689.8|23700.3|23692.3|23688.8|23680.8|67
1638352800000|2021-12-01 10:00:00|23698.3|23690.3|23687.8|23679.8|23702.8|23694.8|23687.8|23679.8|101
1638353100000|2021-12-01 10:05:00|23688.3|23680.3|23670.8|23662.8|23692.8|23684.8|23669.8|23661.8|151
1638353400000|2021-12-01 10:10:00|23671.3|23663.3|23664.8|23656.8|23676.3|23668.3|23663.8|23655.8|115
1638353700000|2021-12-01 10:15:00|23664.3|23656.3|23676.3|23668.3|23677.8|23669.8|23658.3|23650.3|135
1638354000000|2021-12-01 10:20:00|23674.8|23666.8|23668.3|23660.3|23682.3|23674.3|23668.3|23660.3|76
1638354300000|2021-12-01 10:25:00|23668.8|23660.8|23668.3|23660.3|23674.8|23666.8|23666.8|23658.8|51
1638354600000|2021-12-01 10:30:00|23667.8|23659.8|23675.3|23667.3|23679.8|23671.8|23666.8|23658.8|37
1638354900000|2021-12-01 10:35:00|23674.8|23666.8|23677.8|23669.8|23681.8|23673.8|23672.8|23664.8|50
1638355200000|2021-12-01 10:40:00|23678.8|23670.8|23668.8|23660.8|23681.3|23673.3|23665.3|23657.3|46
1638355500000|2021-12-01 10:45:00|23668.3|23660.3|23670.3|23662.3|23671.8|23663.8|23662.8|23654.8|94
1638355800000|2021-12-01 10:50:00|23669.3|23661.3|23670.8|23662.8|23674.8|23666.8|23652.8|23644.8|113
1638356100000|2021-12-01 10:55:00|23670.3|23662.3|23672.8|23664.8|23672.8|23664.8|23664.8|23656.8|35
1638356400000|2021-12-01 11:00:00|23674.8|23666.8|23662.8|23654.8|23678.3|23670.3|23659.8|23651.8|59
1638356700000|2021-12-01 11:05:00|23662.3|23654.3|23668.8|23660.8|23672.8|23664.8|23660.8|23652.8|34
1638357000000|2021-12-01 11:10:00|23668.3|23660.3|23665.8|23657.8|23674.8|23666.8|23664.8|23656.8|41
1638357300000|2021-12-01 11:15:00|23665.3|23657.3|23662.8|23654.8|23666.3|23658.3|23655.3|23647.3|51
1638357600000|2021-12-01 11:20:00|23663.3|23655.3|23690.8|23682.8|23694.8|23686.8|23662.3|23654.3|280
1638357900000|2021-12-01 11:25:00|23691.3|23683.3|23690.8|23682.8|23695.3|23687.3|23686.8|23678.8|105
1638358200000|2021-12-01 11:30:00|23690.3|23682.3|23682.8|23674.8|23693.8|23685.8|23681.8|23673.8|66
1638358500000|2021-12-01 11:35:00|23682.3|23674.3|23694.3|23686.3|23699.3|23691.3|23680.8|23672.8|59
1638358800000|2021-12-01 11:40:00|23693.8|23685.8|23699.8|23691.8|23700.3|23692.3|23687.8|23679.8|56
1638359100000|2021-12-01 11:45:00|23699.3|23691.3|23715.8|23707.8|23716.3|23708.3|23694.8|23686.8|153
1638359400000|2021-12-01 11:50:00|23715.3|23707.3|23743.3|23735.3|23748.8|23740.8|23709.8|23701.8|320
1638359700000|2021-12-01 11:55:00|23741.3|23733.3|23737.8|23729.8|23741.8|23733.8|23724.3|23716.3|136
1638360000000|2021-12-01 12:00:00|23736.8|23728.8|23728.3|23720.3|23750.3|23742.3|23727.8|23719.8|150
1638360300000|2021-12-01 12:05:00|23728.8|23720.8|23731.8|23723.8|23732.8|23724.8|23717.8|23709.8|157
1638360600000|2021-12-01 12:10:00|23731.3|23723.3|23733.8|23725.8|23734.3|23726.3|23720.3|23712.3|107
1638360900000|2021-12-01 12:15:00|23731.8|23723.8|23723.8|23715.8|23742.3|23734.3|23714.3|23706.3|210
1638361200000|2021-12-01 12:20:00|23724.3|23716.3|23743.3|23735.3|23747.8|23739.8|23723.8|23715.8|124
1638361500000|2021-12-01 12:25:00|23743.8|23735.8|23739.8|23731.8|23743.8|23735.8|23736.8|23728.8|85
1638361800000|2021-12-01 12:30:00|23739.3|23731.3|23731.8|23723.8|23746.8|23738.8|23729.8|23721.8|71
1638362100000|2021-12-01 12:35:00|23732.3|23724.3|23724.8|23716.8|23733.3|23725.3|23721.3|23713.3|110
1638362400000|2021-12-01 12:40:00|23724.3|23716.3|23729.8|23721.8|23738.8|23730.8|23723.8|23715.8|97
1638362700000|2021-12-01 12:45:00|23729.3|23721.3|23718.3|23710.3|23731.8|23723.8|23717.8|23709.8|79
1638363000000|2021-12-01 12:50:00|23718.8|23710.8|23717.8|23709.8|23726.3|23718.3|23716.3|23708.3|74
1638363300000|2021-12-01 12:55:00|23718.3|23710.3|23702.8|23694.8|23718.3|23710.3|23702.3|23694.3|134
1638363600000|2021-12-01 13:00:00|23703.3|23695.3|23688.8|23680.8|23712.3|23704.3|23681.8|23673.8|225
1638363900000|2021-12-01 13:05:00|23689.3|23681.3|23683.8|23675.8|23693.8|23685.8|23679.3|23671.3|125
1638364200000|2021-12-01 13:10:00|23684.3|23676.3|23673.8|23665.8|23686.8|23678.8|23667.3|23659.3|173
1638364500000|2021-12-01 13:15:00|23674.3|23666.3|23687.3|23679.3|23705.3|23697.3|23670.8|23662.8|215
1638364800000|2021-12-01 13:20:00|23686.8|23678.8|23675.8|23667.8|23686.8|23678.8|23660.8|23652.8|118
1638365100000|2021-12-01 13:25:00|23676.3|23668.3|23673.8|23665.8|23683.8|23675.8|23670.3|23662.3|114
1638365400000|2021-12-01 13:30:00|23674.3|23666.3|23691.8|23683.8|23695.3|23687.3|23673.8|23665.8|116
1638365700000|2021-12-01 13:35:00|23692.3|23684.3|23702.3|23694.3|23703.3|23695.3|23689.8|23681.8|172
1638366000000|2021-12-01 13:40:00|23701.8|23693.8|23700.8|23692.8|23703.8|23695.8|23688.8|23680.8|61
1638366300000|2021-12-01 13:45:00|23701.3|23693.3|23702.8|23694.8|23703.8|23695.8|23694.8|23686.8|21
1638366600000|2021-12-01 13:50:00|23703.3|23695.3|23701.3|23693.3|23710.3|23702.3|23699.3|23691.3|75
1638366900000|2021-12-01 13:55:00|23701.8|23693.8|23701.8|23693.8|23708.3|23700.3|23695.8|23687.8|66
1638367200000|2021-12-01 14:00:00|23700.8|23692.8|23704.8|23696.8|23717.3|23709.3|23698.8|23690.8|149
1638367500000|2021-12-01 14:05:00|23705.3|23697.3|23710.3|23702.3|23712.8|23704.8|23702.8|23694.8|63
1638367800000|2021-12-01 14:10:00|23709.8|23701.8|23705.8|23697.8|23711.3|23703.3|23704.8|23696.8|69
1638368100000|2021-12-01 14:15:00|23705.3|23697.3|23703.8|23695.8|23708.3|23700.3|23702.8|23694.8|81
1638368400000|2021-12-01 14:20:00|23703.3|23695.3|23700.3|23692.3|23707.3|23699.3|23700.3|23692.3|33
1638368700000|2021-12-01 14:25:00|23700.8|23692.8|23679.3|23671.3|23701.3|23693.3|23678.8|23670.8|159
1638369000000|2021-12-01 14:30:00|23678.8|23670.8|23672.3|23664.3|23700.3|23692.3|23659.3|23651.3|784
1638369300000|2021-12-01 14:35:00|23673.3|23665.3|23672.3|23664.3|23693.8|23685.8|23667.8|23659.8|499
1638369600000|2021-12-01 14:40:00|23671.3|23663.3|23652.8|23644.8|23688.3|23680.3|23652.8|23644.8|450
1638369900000|2021-12-01 14:45:00|23653.3|23645.3|23653.8|23645.8|23676.8|23668.8|23649.8|23641.8|403
1638370200000|2021-12-01 14:50:00|23652.8|23644.8|23647.8|23639.8|23659.3|23651.3|23638.8|23630.8|335
1638370500000|2021-12-01 14:55:00|23646.8|23638.8|23677.8|23669.8|23686.8|23678.8|23635.3|23627.3|350
1638370800000|2021-12-01 15:00:00|23679.3|23671.3|23707.8|23699.8|23730.3|23722.3|23675.3|23667.3|585
1638371100000|2021-12-01 15:05:00|23708.3|23700.3|23757.8|23749.8|23757.8|23749.8|23703.8|23695.8|478
1638371400000|2021-12-01 15:10:00|23758.3|23750.3|23730.8|23722.8|23779.8|23771.8|23729.8|23721.8|509
1638371700000|2021-12-01 15:15:00|23731.3|23723.3|23736.8|23728.8|23745.8|23737.8|23721.3|23713.3|330
1638372000000|2021-12-01 15:20:00|23737.3|23729.3|23755.3|23747.3|23759.8|23751.8|23714.8|23706.8|375
1638372300000|2021-12-01 15:25:00|23754.8|23746.8|23750.8|23742.8|23774.3|23766.3|23742.3|23734.3|385
1638372600000|2021-12-01 15:30:00|23751.3|23743.3|23762.8|23754.8|23783.3|23775.3|23751.3|23743.3|331
1638372900000|2021-12-01 15:35:00|23763.3|23755.3|23744.3|23736.3|23772.8|23764.8|23743.8|23735.8|135
1638373200000|2021-12-01 15:40:00|23744.8|23736.8|23762.3|23754.3|23765.3|23757.3|23723.3|23715.3|273
1638373500000|2021-12-01 15:45:00|23762.8|23754.8|23770.3|23762.3|23780.8|23772.8|23759.3|23751.3|183
1638373800000|2021-12-01 15:50:00|23769.8|23761.8|23789.3|23781.3|23794.3|23786.3|23768.3|23760.3|377
1638374100000|2021-12-01 15:55:00|23790.3|23782.3|23796.8|23788.8|23800.8|23792.8|23776.8|23768.8|321
1638374400000|2021-12-01 16:00:00|23797.3|23789.3|23800.8|23792.8|23817.8|23809.8|23792.3|23784.3|477
1638374700000|2021-12-01 16:05:00|23801.3|23793.3|23816.8|23808.8|23830.3|23822.3|23789.3|23781.3|506
1638375000000|2021-12-01 16:10:00|23817.3|23809.3|23828.8|23820.8|23834.8|23826.8|23814.8|23806.8|277
1638375300000|2021-12-01 16:15:00|23826.3|23818.3|23842.8|23834.8|23850.3|23842.3|23810.3|23802.3|397
1638375600000|2021-12-01 16:20:00|23843.3|23835.3|23843.8|23835.8|23846.3|23838.3|23824.3|23816.3|498
1638375900000|2021-12-01 16:25:00|23843.3|23835.3|23824.8|23816.8|23843.8|23835.8|23822.8|23814.8|382
1638376200000|2021-12-01 16:30:00|23825.3|23817.3|23821.3|23813.3|23832.3|23824.3|23804.3|23796.3|339
1638376500000|2021-12-01 16:35:00|23820.3|23812.3|23800.8|23792.8|23824.8|23816.8|23796.3|23788.3|214
1638376800000|2021-12-01 16:40:00|23801.3|23793.3|23772.8|23764.8|23802.8|23794.8|23766.3|23758.3|224
1638377100000|2021-12-01 16:45:00|23772.3|23764.3|23762.8|23754.8|23776.3|23768.3|23747.3|23739.3|262
1638377400000|2021-12-01 16:50:00|23760.8|23752.8|23739.8|23731.8|23763.3|23755.3|23724.8|23716.8|384
1638377700000|2021-12-01 16:55:00|23739.3|23731.3|23723.3|23715.3|23741.8|23733.8|23712.8|23704.8|195
1638378000000|2021-12-01 17:00:00|23723.8|23715.8|23722.8|23714.8|23729.3|23721.3|23705.3|23697.3|266
1638378300000|2021-12-01 17:05:00|23722.3|23714.3|23727.8|23719.8|23736.3|23728.3|23708.8|23700.8|193
1638378600000|2021-12-01 17:10:00|23727.3|23719.3|23744.3|23736.3|23757.8|23749.8|23722.3|23714.3|186
1638378900000|2021-12-01 17:15:00|23743.8|23735.8|23748.3|23740.3|23755.8|23747.8|23737.8|23729.8|62
1638379200000|2021-12-01 17:20:00|23748.8|23740.8|23728.8|23720.8|23755.8|23747.8|23726.3|23718.3|101
1638379500000|2021-12-01 17:25:00|23729.3|23721.3|23716.3|23708.3|23737.8|23729.8|23708.8|23700.8|84
1638379800000|2021-12-01 17:30:00|23716.8|23708.8|23725.8|23717.8|23731.3|23723.3|23713.8|23705.8|99
1638380100000|2021-12-01 17:35:00|23727.3|23719.3|23722.8|23714.8|23727.8|23719.8|23712.8|23704.8|31
1638380400000|2021-12-01 17:40:00|23722.3|23714.3|23712.8|23704.8|23725.3|23717.3|23707.8|23699.8|39
1638380700000|2021-12-01 17:45:00|23711.8|23703.8|23695.8|23687.8|23712.8|23704.8|23695.8|23687.8|54
1638381000000|2021-12-01 17:50:00|23696.3|23688.3|23662.8|23654.8|23696.3|23688.3|23662.3|23654.3|132
1638381300000|2021-12-01 17:55:00|23663.3|23655.3|23644.8|23636.8|23669.8|23661.8|23642.8|23634.8|141
1638381600000|2021-12-01 18:00:00|23644.3|23636.3|23645.3|23637.3|23667.8|23659.8|23640.3|23632.3|137
1638381900000|2021-12-01 18:05:00|23645.8|23637.8|23628.3|23620.3|23655.3|23647.3|23615.3|23607.3|269
1638382200000|2021-12-01 18:10:00|23627.8|23619.8|23632.3|23624.3|23633.8|23625.8|23612.8|23604.8|96
1638382500000|2021-12-01 18:15:00|23632.8|23624.8|23618.3|23610.3|23649.3|23641.3|23614.8|23606.8|142
1638382800000|2021-12-01 18:20:00|23617.8|23609.8|23637.8|23629.8|23641.3|23633.3|23617.3|23609.3|80
1638383100000|2021-12-01 18:25:00|23638.3|23630.3|23655.3|23647.3|23655.3|23647.3|23636.3|23628.3|142
1638383400000|2021-12-01 18:30:00|23655.8|23647.8|23644.8|23636.8|23663.8|23655.8|23634.8|23626.8|118
1638383700000|2021-12-01 18:35:00|23644.3|23636.3|23656.8|23648.8|23664.3|23656.3|23641.8|23633.8|50
1638384000000|2021-12-01 18:40:00|23656.3|23648.3|23627.3|23619.3|23660.3|23652.3|23610.3|23602.3|204
1638384300000|2021-12-01 18:45:00|23627.8|23619.8|23589.8|23581.8|23630.8|23622.8|23587.8|23579.8|312
1638384600000|2021-12-01 18:50:00|23590.3|23582.3|23623.3|23615.3|23623.8|23615.8|23590.3|23582.3|163
1638384900000|2021-12-01 18:55:00|23622.8|23614.8|23648.3|23618.3|23648.3|23638.3|23620.3|23612.3|92
1638385200000|2021-12-01 19:00:00|23647.7|23617.7|23636.9|23606.9|23662.8|23632.8|23628.2|23598.2|0
1638385500000|2021-12-01 19:05:00|23637.2|23607.2|23626.2|23596.2|23647.6|23617.6|23623.2|23593.2|0
1638385800000|2021-12-01 19:10:00|23626.3|23596.3|23611.9|23581.9|23628.2|23598.2|23587.7|23557.7|0
1638386100000|2021-12-01 19:15:00|23612.1|23582.1|23579.6|23549.6|23621|23591|23573.5|23543.5|0
1638386400000|2021-12-01 19:20:00|23580|23550|23602|23572|23603.2|23573.2|23576.4|23546.4|0
1638386700000|2021-12-01 19:25:00|23602.3|23572.3|23624.1|23594.1|23629.2|23599.2|23601.1|23571.1|0
1638387000000|2021-12-01 19:30:00|23623.9|23593.9|23622|23592|23650.6|23620.6|23618.4|23588.4|0
1638387300000|2021-12-01 19:35:00|23621.9|23591.9|23636.3|23606.3|23638.8|23608.8|23602.2|23572.2|0
1638387600000|2021-12-01 19:40:00|23636|23606|23610.1|23580.1|23637|23607|23602.8|23572.8|0
1638387900000|2021-12-01 19:45:00|23609.8|23579.8|23636.5|23606.5|23638|23608|23602|23572|0
1638388200000|2021-12-01 19:50:00|23636.1|23606.1|23602.3|23572.3|23656.3|23626.3|23601.3|23571.3|0
1638388500000|2021-12-01 19:55:00|23602.5|23572.5|23601.1|23571.1|23617|23587|23598.7|23568.7|0
1638388800000|2021-12-01 20:00:00|23601.6|23571.6|23555|23525|23614.1|23584.1|23554.1|23524.1|0
1638389100000|2021-12-01 20:05:00|23554.7|23524.7|23537.1|23507.1|23566.4|23536.4|23535.7|23505.7|0
1638389400000|2021-12-01 20:10:00|23537.3|23507.3|23562.6|23532.6|23564.2|23534.2|23529.3|23499.3|0
1638389700000|2021-12-01 20:15:00|23562.3|23532.3|23480.8|23450.8|23562.4|23532.4|23474.9|23444.9|0
1638390000000|2021-12-01 20:20:00|23480.6|23450.6|23443.4|23413.4|23482.2|23452.2|23441.8|23411.8|0
1638390300000|2021-12-01 20:25:00|23443.2|23413.2|23454.4|23424.4|23468.9|23438.9|23425.3|23395.3|0
1638390600000|2021-12-01 20:30:00|23454|23424|23464.5|23434.5|23470.4|23440.4|23430.9|23400.9|0
1638390900000|2021-12-01 20:35:00|23464.2|23434.2|23486.9|23456.9|23493.8|23463.8|23459|23429|0
1638391200000|2021-12-01 20:40:00|23486.6|23456.6|23521.7|23491.7|23524.3|23494.3|23480.2|23450.2|0
1638391500000|2021-12-01 20:45:00|23521.5|23491.5|23465.2|23435.2|23529.2|23499.2|23464.4|23434.4|0
1638391800000|2021-12-01 20:50:00|23466.2|23436.2|23438.5|23408.5|23471.9|23441.9|23438.5|23408.5|0
1638392100000|2021-12-01 20:55:00|23438.7|23408.7|23362.8|23332.8|23438.7|23408.7|23361.7|23331.7|0
1638392400000|2021-12-01 21:00:00|23365.9|23335.9|23372.6|23342.6|23396.7|23366.7|23328|23298|0
1638392700000|2021-12-01 21:05:00|23371.6|23341.6|23379.1|23349.1|23380.6|23350.6|23368.5|23338.5|0
1638182400000|2021-11-29 10:40:00|23787|23779|23775.5|23767.5|23788.5|23780.5|23772.5|23764.5|55
1638182700000|2021-11-29 10:45:00|23776|23768|23782|23774|23783.5|23775.5|23772|23764|102
1638183000000|2021-11-29 10:50:00|23782.5|23774.5|23797.5|23789.5|23800|23792|23780.5|23772.5|112
1638183300000|2021-11-29 10:55:00|23798|23790|23787|23779|23798|23790|23784.5|23776.5|100
1638183600000|2021-11-29 11:00:00|23786.5|23778.5|23802.5|23794.5|23803.5|23795.5|23786|23778|90
1638183900000|2021-11-29 11:05:00|23801.5|23793.5|23800.5|23792.5|23810|23802|23799.5|23791.5|119
1638184200000|2021-11-29 11:10:00|23800|23792|23810|23802|23814|23806|23800|23792|68
1638184500000|2021-11-29 11:15:00|23809.5|23801.5|23803|23795|23819|23811|23800.5|23792.5|112
1638184800000|2021-11-29 11:20:00|23802.5|23794.5|23800.5|23792.5|23805|23797|23797|23789|53
1638185100000|2021-11-29 11:25:00|23798.5|23790.5|23792.5|23784.5|23806|23798|23789.5|23781.5|96
1638185400000|2021-11-29 11:30:00|23792|23784|23801.5|23793.5|23803.5|23795.5|23789.5|23781.5|69
1638185700000|2021-11-29 11:35:00|23801|23793|23798|23790|23804|23796|23797.5|23789.5|64
1638186000000|2021-11-29 11:40:00|23797.5|23789.5|23791|23783|23801|23793|23784|23776|70
1638186300000|2021-11-29 11:45:00|23791.5|23783.5|23797|23789|23801|23793|23789|23781|12
1638186600000|2021-11-29 11:50:00|23797.5|23789.5|23789.5|23781.5|23798.5|23790.5|23787|23779|59
1638186900000|2021-11-29 11:55:00|23789|23781|23786|23778|23802|23794|23786|23778|33
1638187200000|2021-11-29 12:00:00|23784.5|23776.5|23775.5|23767.5|23788.5|23780.5|23774|23766|118
1638187500000|2021-11-29 12:05:00|23775|23767|23770.5|23762.5|23780|23772|23767|23759|151
1638187800000|2021-11-29 12:10:00|23771|23763|23753|23745|23774|23766|23750.5|23742.5|207
1638188100000|2021-11-29 12:15:00|23755|23747|23753.5|23745.5|23765.5|23757.5|23750|23742|266
1638188400000|2021-11-29 12:20:00|23754|23746|23767|23759|23783.5|23775.5|23752.5|23744.5|226
1638188700000|2021-11-29 12:25:00|23766.5|23758.5|23753|23745|23767|23759|23753|23745|155
1638189000000|2021-11-29 12:30:00|23752.5|23744.5|23778.5|23770.5|23781|23773|23751|23743|65
1638189300000|2021-11-29 12:35:00|23777.5|23769.5|23790|23782|23792|23784|23776.5|23768.5|87
1638189600000|2021-11-29 12:40:00|23790.5|23782.5|23794|23786|23799|23791|23784|23776|78
1638189900000|2021-11-29 12:45:00|23793.5|23785.5|23800|23792|23801.5|23793.5|23790.5|23782.5|72
1638190200000|2021-11-29 12:50:00|23800.5|23792.5|23791|23783|23802|23794|23788.5|23780.5|91
1638190500000|2021-11-29 12:55:00|23790.5|23782.5|23789.5|23781.5|23792.5|23784.5|23783|23775|153
1638190800000|2021-11-29 13:00:00|23790|23782|23767|23759|23790.5|23782.5|23765.5|23757.5|242
1638191100000|2021-11-29 13:05:00|23766.5|23758.5|23771.5|23763.5|23781.5|23773.5|23765.5|23757.5|103
1638191400000|2021-11-29 13:10:00|23772|23764|23779|23771|23781.5|23773.5|23769|23761|63
1638191700000|2021-11-29 13:15:00|23778.5|23770.5|23784|23776|23785|23777|23773|23765|60
1638192000000|2021-11-29 13:20:00|23783.5|23775.5|23790|23782|23791|23783|23779|23771|60
1638192300000|2021-11-29 13:25:00|23790.5|23782.5|23781|23773|23794|23786|23775|23767|173
1638192600000|2021-11-29 13:30:00|23781.5|23773.5|23790|23782|23797|23789|23781|23773|89
1638192900000|2021-11-29 13:35:00|23789.5|23781.5|23784|23776|23793|23785|23781|23773|48
1638193200000|2021-11-29 13:40:00|23784.5|23776.5|23800|23792|23805|23797|23784.5|23776.5|82
1638193500000|2021-11-29 13:45:00|23799.5|23791.5|23808|23800|23817|23809|23794|23786|157
1638193800000|2021-11-29 13:50:00|23808.5|23800.5|23823|23815|23832|23824|23807|23799|168
1638194100000|2021-11-29 13:55:00|23823.5|23815.5|23823.5|23815.5|23828.5|23820.5|23818|23810|115
1638194400000|2021-11-29 14:00:00|23824|23816|23841.5|23833.5|23845.5|23837.5|23820.5|23812.5|190
1638194700000|2021-11-29 14:05:00|23842|23834|23834|23826|23844|23836|23833|23825|99
1638195000000|2021-11-29 14:10:00|23833.5|23825.5|23835|23827|23837.5|23829.5|23829|23821|91
1638195300000|2021-11-29 14:15:00|23835.5|23827.5|23842|23834|23845.5|23837.5|23835|23827|89
1638195600000|2021-11-29 14:20:00|23842.5|23834.5|23833|23825|23843|23835|23827.5|23819.5|159
1638195900000|2021-11-29 14:25:00|23832.5|23824.5|23831|23823|23841.5|23833.5|23829.5|23821.5|228
1638196200000|2021-11-29 14:30:00|23831.5|23823.5|23746.5|23738.5|23834|23826|23738.5|23730.5|905
1638196500000|2021-11-29 14:35:00|23746|23738|23737|23729|23768|23760|23731|23723|460
1638196800000|2021-11-29 14:40:00|23736.5|23728.5|23707|23699|23737|23729|23704|23696|565
1638197100000|2021-11-29 14:45:00|23706.5|23698.5|23680.5|23672.5|23718|23710|23674.5|23666.5|539
1638197400000|2021-11-29 14:50:00|23679.5|23671.5|23711.5|23703.5|23722.5|23714.5|23674|23666|431
1638197700000|2021-11-29 14:55:00|23712|23704|23713.5|23705.5|23739|23731|23702|23694|364
1638198000000|2021-11-29 15:00:00|23714|23706|23708.5|23700.5|23735|23727|23707|23699|449
1638198300000|2021-11-29 15:05:00|23708|23700|23731.5|23723.5|23739|23731|23704|23696|283
1638198600000|2021-11-29 15:10:00|23730.5|23722.5|23702.5|23694.5|23738.5|23730.5|23698|23690|262
1638198900000|2021-11-29 15:15:00|23703|23695|23724|23716|23736|23728|23702.5|23694.5|200
1638199200000|2021-11-29 15:20:00|23724.5|23716.5|23730.5|23722.5|23739|23731|23718|23710|164
1638199500000|2021-11-29 15:25:00|23731|23723|23707|23699|23737|23729|23705.5|23697.5|161
1638199800000|2021-11-29 15:30:00|23707.5|23699.5|23703.5|23695.5|23714|23706|23677|23669|399
1638200100000|2021-11-29 15:35:00|23703|23695|23690|23682|23722|23714|23680|23672|301
1638200400000|2021-11-29 15:40:00|23689.5|23681.5|23682.5|23674.5|23695|23687|23671.5|23663.5|279
1638200700000|2021-11-29 15:45:00|23683.5|23675.5|23681|23673|23703.5|23695.5|23676.5|23668.5|265
1638201000000|2021-11-29 15:50:00|23679.5|23671.5|23677|23669|23691.5|23683.5|23665|23657|367
1638201300000|2021-11-29 15:55:00|23677.5|23669.5|23703.5|23695.5|23704.5|23696.5|23677.5|23669.5|183
1638201600000|2021-11-29 16:00:00|23704|23696|23692.5|23684.5|23714.5|23706.5|23691|23683|188
1638201900000|2021-11-29 16:05:00|23693|23685|23715|23707|23722|23714|23691|23683|176
1638202200000|2021-11-29 16:10:00|23715.5|23707.5|23715.5|23707.5|23728.5|23720.5|23709|23701|102
1638202500000|2021-11-29 16:15:00|23716|23708|23720|23712|23732.5|23724.5|23712|23704|189
1638202800000|2021-11-29 16:20:00|23721|23713|23720|23712|23730|23722|23714|23706|61
1638203100000|2021-11-29 16:25:00|23719.5|23711.5|23704.5|23696.5|23728|23720|23701|23693|141
1638203400000|2021-11-29 16:30:00|23704|23696|23702|23694|23725|23717|23688.5|23680.5|109
1638203700000|2021-11-29 16:35:00|23702.5|23694.5|23720.5|23712.5|23724|23716|23697.5|23689.5|167
1638204000000|2021-11-29 16:40:00|23720|23712|23708.5|23700.5|23724|23716|23703.5|23695.5|133
1638204300000|2021-11-29 16:45:00|23709|23701|23703|23695|23716|23708|23701|23693|248
1638204600000|2021-11-29 16:50:00|23702.5|23694.5|23710|23702|23717.5|23709.5|23697.5|23689.5|99
1638204900000|2021-11-29 16:55:00|23709.5|23701.5|23704.5|23696.5|23714|23706|23701.5|23693.5|16
1638205200000|2021-11-29 17:00:00|23705|23697|23728|23720|23729.5|23721.5|23704.5|23696.5|117
1638205500000|2021-11-29 17:05:00|23728.5|23720.5|23742.5|23734.5|23747.5|23739.5|23728|23720|211
1638205800000|2021-11-29 17:10:00|23743|23735|23754|23746|23757|23749|23742.5|23734.5|124
1638206100000|2021-11-29 17:15:00|23754.5|23746.5|23748|23740|23756.5|23748.5|23728|23720|139
1638206400000|2021-11-29 17:20:00|23747.5|23739.5|23751.5|23743.5|23758|23750|23743|23735|73
1638206700000|2021-11-29 17:25:00|23752|23744|23751.5|23743.5|23756|23748|23746.5|23738.5|59
1638207000000|2021-11-29 17:30:00|23752|23744|23759.5|23751.5|23760.5|23752.5|23747|23739|49
1638207300000|2021-11-29 17:35:00|23759|23751|23747.5|23739.5|23762.5|23754.5|23744.5|23736.5|36
1638207600000|2021-11-29 17:40:00|23748|23740|23734.5|23726.5|23749.5|23741.5|23729.5|23721.5|71
1638207900000|2021-11-29 17:45:00|23735|23727|23747.5|23739.5|23753.5|23745.5|23734.5|23726.5|68
1638208200000|2021-11-29 17:50:00|23747|23739|23741|23733|23748|23740|23732|23724|80
1638208500000|2021-11-29 17:55:00|23741.5|23733.5|23752.5|23744.5|23756|23748|23741|23733|17
1638208800000|2021-11-29 18:00:00|23753|23745|23752|23744|23759.5|23751.5|23751.5|23743.5|19
1638209100000|2021-11-29 18:05:00|23751.5|23743.5|23752|23744|23754.5|23746.5|23747|23739|58
1638209400000|2021-11-29 18:10:00|23752.5|23744.5|23735|23727|23752.5|23744.5|23732|23724|68
1638209700000|2021-11-29 18:15:00|23735.5|23727.5|23726|23718|23741.5|23733.5|23723|23715|28
1638210000000|2021-11-29 18:20:00|23726.5|23718.5|23727|23719|23736.5|23728.5|23724|23716|93
1638210300000|2021-11-29 18:25:00|23726.5|23718.5|23733|23725|23733.5|23725.5|23720.5|23712.5|27
1638210600000|2021-11-29 18:30:00|23733.5|23725.5|23742|23734|23745|23737|23732|23724|19
1638210900000|2021-11-29 18:35:00|23742.5|23734.5|23728.5|23720.5|23742.5|23734.5|23727|23719|29
1638211200000|2021-11-29 18:40:00|23729|23721|23737|23729|23739|23731|23729|23721|32
1638211500000|2021-11-29 18:45:00|23737.5|23729.5|23744|23736|23744.5|23736.5|23734|23726|31
1638211800000|2021-11-29 18:50:00|23744.5|23736.5|23735|23727|23745|23737|23731.5|23723.5|61
1638212100000|2021-11-29 18:55:00|23733.5|23725.5|23748.8|23718.8|23748.8|23731.5|23721|23713|77
1638212400000|2021-11-29 19:00:00|23749|23719|23749.5|23719.5|23749.5|23719.5|23736.5|23706.5|0
1638212700000|2021-11-29 19:05:00|23748.9|23718.9|23742.4|23712.4|23748.9|23718.9|23741.9|23711.9|0
1638213000000|2021-11-29 19:10:00|23742.2|23712.2|23743.6|23713.6|23746.4|23716.4|23742.2|23712.2|0
1638213300000|2021-11-29 19:15:00|23743.9|23713.9|23738.4|23708.4|23744.4|23714.4|23734.2|23704.2|0
1638213600000|2021-11-29 19:20:00|23738.2|23708.2|23727.8|23697.8|23742.3|23712.3|23726.4|23696.4|0
1638213900000|2021-11-29 19:25:00|23728|23698|23730.5|23700.5|23737|23707|23728|23698|0
1638214200000|2021-11-29 19:30:00|23730.9|23700.9|23720.9|23690.9|23731.9|23701.9|23719.6|23689.6|0
1638214500000|2021-11-29 19:35:00|23721.4|23691.4|23713.9|23683.9|23724.2|23694.2|23709.2|23679.2|0
1638214800000|2021-11-29 19:40:00|23714.1|23684.1|23733.6|23703.6|23736.6|23706.6|23714.1|23684.1|0
1638215100000|2021-11-29 19:45:00|23733.8|23703.8|23732.4|23702.4|23734.3|23704.3|23727.4|23697.4|0
1638215400000|2021-11-29 19:50:00|23732.6|23702.6|23727|23697|23737.5|23707.5|23726.3|23696.3|0
1638215700000|2021-11-29 19:55:00|23726.8|23696.8|23731.3|23701.3|23731.9|23701.9|23726.3|23696.3|0
1638216000000|2021-11-29 20:00:00|23731.1|23701.1|23732.5|23702.5|23739.5|23709.5|23730.6|23700.6|0
1638216300000|2021-11-29 20:05:00|23732.7|23702.7|23742.5|23712.5|23742.7|23712.7|23720.3|23690.3|0
1638216600000|2021-11-29 20:10:00|23742.2|23712.2|23752.1|23722.1|23752.3|23722.3|23740.7|23710.7|0
1638216900000|2021-11-29 20:15:00|23751.9|23721.9|23754.2|23724.2|23766.2|23736.2|23750|23720|0
1638217200000|2021-11-29 20:20:00|23754.4|23724.4|23746.5|23716.5|23758.4|23728.4|23745.4|23715.4|0
1638217500000|2021-11-29 20:25:00|23746.7|23716.7|23751.5|23721.5|23757.8|23727.8|23746.5|23716.5|0
1638217800000|2021-11-29 20:30:00|23751.3|23721.3|23758.4|23728.4|23759.1|23729.1|23747.1|23717.1|0
1638218100000|2021-11-29 20:35:00|23758.1|23728.1|23746.7|23716.7|23759.1|23729.1|23742.7|23712.7|0
1638218400000|2021-11-29 20:40:00|23746.5|23716.5|23743.5|23713.5|23747.1|23717.1|23735|23705|0
1638218700000|2021-11-29 20:45:00|23743|23713|23735.8|23705.8|23743|23713|23726.1|23696.1|0
1638219000000|2021-11-29 20:50:00|23736|23706|23736.6|23706.6|23738.3|23708.3|23717.2|23687.2|0
1638219300000|2021-11-29 20:55:00|23736|23706|23702.9|23672.9|23736.6|23706.6|23694.8|23664.8|0
1638219600000|2021-11-29 21:00:00|23701.9|23671.9|23705.1|23675.1|23713.2|23683.2|23695.8|23665.8|0
1638219900000|2021-11-29 21:05:00|23708.2|23678.2|23717.9|23687.9|23720.4|23690.4|23706.1|23676.1|0
1638220200000|2021-11-29 21:10:00|23718.9|23688.9|23715.1|23685.1|23726.2|23696.2|23713|23683|0
1638220500000|2021-11-29 21:15:00|23716.2|23686.2|23721.2|23691.2|23723.3|23693.3|23710.5|23680.5|0
1638220800000|2021-11-29 21:20:00|23722.3|23692.3|23722.3|23692.3|23726.3|23696.3|23720.2|23690.2|0
1638221100000|2021-11-29 21:25:00|23721.2|23691.2|23719.5|23689.5|23724.6|23694.6|23718.5|23688.5|0
1638221400000|2021-11-29 21:30:00|23720.5|23690.5|23723.6|23693.6|23728.7|23698.7|23720.5|23690.5|0
1638221700000|2021-11-29 21:35:00|23724.6|23694.6|23728.7|23698.7|23731.7|23701.7|23724.6|23694.6|0
1638222000000|2021-11-29 21:40:00|23729.7|23699.7|23730.7|23700.7|23730.7|23700.7|23728.7|23698.7|0
1638222300000|2021-11-29 21:45:00|23731.2|23701.2|23729.7|23699.7|23732.8|23702.8|23728.7|23698.7|0
1638222600000|2021-11-29 21:50:00|23730.7|23700.7|23733.3|23703.3|23734.3|23704.3|23729.7|23699.7|0
1638222900000|2021-11-29 21:55:00|23732.3|23702.3|23728.7|23698.7|23733.3|23703.3|23727.2|23697.2|0
1638223200000|2021-11-29 22:00:00|23728.8|23698.8|23728.4|23698.4|23728.8|23698.8|23727.8|23697.8|0
1638223500000|2021-11-29 22:05:00|23728.5|23698.5|23727.1|23697.1|23729.5|23699.5|23724.6|23694.6|0
1638223800000|2021-11-29 22:10:00|23727.3|23697.3|23729.5|23699.5|23729.5|23699.5|23724.3|23694.3|0
1638224100000|2021-11-29 22:15:00|23728.3|23698.3|23725.2|23695.2|23728.9|23698.9|23725.2|23695.2|0
1638224400000|2021-11-29 22:20:00|23725.5|23695.5|23725.6|23695.6|23726.1|23696.1|23725.2|23695.2|0
1638224700000|2021-11-29 22:25:00|23728.5|23698.5|23729.7|23699.7|23730.5|23700.5|23728.5|23698.5|0
1638225000000|2021-11-29 22:30:00|23729.8|23699.8|23732.4|23702.4|23732.4|23702.4|23728.3|23698.3|0
1638225300000|2021-11-29 22:35:00|23732.5|23702.5|23739.1|23709.1|23739.1|23709.1|23732.5|23702.5|0
1638225600000|2021-11-29 22:40:00|23739.3|23709.3|23742.6|23712.6|23742.9|23712.9|23739.3|23709.3|0
1638225900000|2021-11-29 22:45:00|23742.5|23712.5|23742.2|23712.2|23742.5|23712.5|23739.2|23709.2|0
1638226200000|2021-11-29 22:50:00|23742.3|23712.3|23742.4|23712.4|23742.6|23712.6|23742.3|23712.3|0
1638226500000|2021-11-29 22:55:00|23742.7|23712.7|23744.1|23714.1|23744.7|23714.7|23741.8|23711.8|0
1638226800000|2021-11-29 23:00:00|23744.6|23714.6|23757.5|23727.5|23760|23730|23741.6|23711.6|0
1638227100000|2021-11-29 23:05:00|23758.6|23728.6|23758.8|23728.8|23759.8|23729.8|23753.9|23723.9|0
1638227400000|2021-11-29 23:10:00|23760.8|23730.8|23769.2|23739.2|23771.2|23741.2|23758.8|23728.8|0
1638227700000|2021-11-29 23:15:00|23769.7|23739.7|23769.5|23739.5|23771.6|23741.6|23767.2|23737.2|0
1638228000000|2021-11-29 23:20:00|23770.5|23740.5|23772.2|23742.2|23776.7|23746.7|23770.5|23740.5|0
1638228300000|2021-11-29 23:25:00|23773.2|23743.2|23768.8|23738.8|23773.2|23743.2|23767.8|23737.8|0
1638228600000|2021-11-29 23:30:00|23770.8|23740.8|23776.6|23746.6|23777.6|23747.6|23767.8|23737.8|0
1638228900000|2021-11-29 23:35:00|23777.6|23747.6|23777.6|23747.6|23779.6|23749.6|23773.5|23743.5|0
1638229200000|2021-11-29 23:40:00|23778.6|23748.6|23779.4|23749.4|23780.6|23750.6|23776.6|23746.6|0
1638229500000|2021-11-29 23:45:00|23778.4|23748.4|23778|23748|23779.3|23749.3|23776.2|23746.2|0
1638229800000|2021-11-29 23:50:00|23779|23749|23776.9|23746.9|23782.8|23752.8|23775.8|23745.8|0
1638230100000|2021-11-29 23:55:00|23777.9|23747.9|23774.8|23744.8|23777.9|23747.9|23767.7|23737.7|0
1638230400000|2021-11-30 00:00:00|23775.9|23745.9|23779.9|23749.9|23781.1|23751.1|23772.6|23742.6|0
1638230700000|2021-11-30 00:05:00|23780.9|23750.9|23780.5|23750.5|23785.8|23755.8|23778.9|23748.9|0
1638231000000|2021-11-30 00:10:00|23781.5|23751.5|23779.8|23749.8|23787.8|23757.8|23777.8|23747.8|0
1638231300000|2021-11-30 00:15:00|23778.8|23748.8|23780.5|23750.5|23788.8|23758.8|23776.7|23746.7|0
1638231600000|2021-11-30 00:20:00|23780|23750|23795.5|23765.5|23796.4|23766.4|23779.1|23749.1|0
1638231900000|2021-11-30 00:25:00|23794.9|23764.9|23799.9|23769.9|23801.6|23771.6|23791.1|23761.1|0
1638232200000|2021-11-30 00:30:00|23800.2|23770.2|23816.5|23786.5|23819.1|23789.1|23794.1|23764.1|0
1638232500000|2021-11-30 00:35:00|23817|23787|23838|23808|23838|23808|23817|23787|0
1638232800000|2021-11-30 00:40:00|23839.4|23809.4|23838.1|23808.1|23842.4|23812.4|23834.1|23804.1|0
1638233100000|2021-11-30 00:45:00|23837.6|23807.6|23848.1|23818.1|23852.2|23822.2|23837.6|23807.6|0
1638233400000|2021-11-30 00:50:00|23848.8|23818.8|23853.6|23823.6|23857.5|23827.5|23848.3|23818.3|0
1638233700000|2021-11-30 00:55:00|23852.2|23822.2|23881.7|23851.7|23891.2|23861.2|23848.3|23818.3|0
1638234000000|2021-11-30 01:00:00|23882.2|23852.2|23886.9|23856.9|23887.1|23857.1|23873.9|23843.9|0
1638234300000|2021-11-30 01:05:00|23886.4|23856.4|23861.5|23831.5|23891.8|23861.8|23860.8|23830.8|0
1638234600000|2021-11-30 01:10:00|23862|23832|23865.4|23835.4|23865.9|23835.9|23862|23832|0
1638234900000|2021-11-30 01:15:00|23867.3|23837.3|23785|23780|23872|23867|23774|23769|2836
1638235200000|2021-11-30 01:20:00|23786|23781|23797.5|23792.5|23798|23793|23752.5|23747.5|1418
1638235500000|2021-11-30 01:25:00|23797|23792|23873.5|23868.5|23880|23875|23796.5|23791.5|1871
1638235800000|2021-11-30 01:30:00|23868.5|23863.5|23820|23815|23884|23879|23782.5|23777.5|5565
1638236100000|2021-11-30 01:35:00|23819.5|23814.5|23772.5|23767.5|23819.5|23814.5|23733|23728|3597
1638236400000|2021-11-30 01:40:00|23774.5|23769.5|23790|23785|23797|23792|23742.5|23737.5|2614
1638236700000|2021-11-30 01:45:00|23789.5|23784.5|23777|23772|23805.5|23800.5|23747.5|23742.5|1807
1638237000000|2021-11-30 01:50:00|23777.5|23772.5|23758.5|23753.5|23793|23788|23753.5|23748.5|1446
1638237300000|2021-11-30 01:55:00|23756.5|23751.5|23660.5|23655.5|23757|23752|23660|23655|3808
1638237600000|2021-11-30 02:00:00|23661.5|23656.5|23704.5|23699.5|23709.5|23704.5|23643.5|23638.5|2599
1638237900000|2021-11-30 02:05:00|23705|23700|23705|23700|23748.5|23743.5|23699|23694|1879
1638238200000|2021-11-30 02:10:00|23703.5|23698.5|23652.5|23647.5|23725|23720|23650.5|23645.5|1652
1638238500000|2021-11-30 02:15:00|23651.5|23646.5|23647.5|23642.5|23685|23680|23633|23628|1885
1638238800000|2021-11-30 02:20:00|23651|23646|23636.8|23631.8|23670.5|23665.5|23633.3|23628.3|1365
1638239100000|2021-11-30 02:25:00|23636.3|23631.3|23583.8|23578.8|23642.3|23637.3|23568.8|23563.8|3457
1638239400000|2021-11-30 02:30:00|23583.3|23578.3|23537.8|23532.8|23590.3|23585.3|23526.3|23521.3|2697
1638239700000|2021-11-30 02:35:00|23537.3|23532.3|23514.8|23509.8|23552.3|23547.3|23500.8|23495.8|1992
1638240000000|2021-11-30 02:40:00|23513.8|23508.8|23522.3|23517.3|23539.8|23534.8|23501.3|23496.3|2138
1638240300000|2021-11-30 02:45:00|23520.8|23515.8|23561.3|23556.3|23565.8|23560.8|23503.3|23498.3|1909
1638240600000|2021-11-30 02:50:00|23560.8|23555.8|23551.8|23546.8|23577.3|23572.3|23543.8|23538.8|1311
1638240900000|2021-11-30 02:55:00|23552.3|23547.3|23564.3|23559.3|23578.3|23573.3|23549.3|23544.3|920
1638241200000|2021-11-30 03:00:00|23566.3|23561.3|23575.3|23570.3|23585.3|23580.3|23555.8|23550.8|935
1638241500000|2021-11-30 03:05:00|23574.8|23569.8|23583.3|23578.3|23599.8|23594.8|23574.3|23569.3|1168
1638241800000|2021-11-30 03:10:00|23582.8|23577.8|23586.8|23581.8|23602.3|23597.3|23582.8|23577.8|632
1638242100000|2021-11-30 03:15:00|23587.3|23582.3|23599.8|23594.8|23599.8|23594.8|23564.3|23559.3|909
1638242400000|2021-11-30 03:20:00|23600.3|23595.3|23586.3|23581.3|23604.3|23599.3|23569.8|23564.8|1154
1638242700000|2021-11-30 03:25:00|23586.8|23581.8|23554.8|23549.8|23589.8|23584.8|23545.3|23540.3|723
1638243000000|2021-11-30 03:30:00|23556.3|23551.3|23590.3|23585.3|23592.3|23587.3|23554.8|23549.8|755
1638243300000|2021-11-30 03:35:00|23589.3|23584.3|23581.3|23576.3|23612.3|23607.3|23579.3|23574.3|737
1638243600000|2021-11-30 03:40:00|23580.8|23575.8|23574.8|23569.8|23590.8|23585.8|23570.3|23565.3|390
1638243900000|2021-11-30 03:45:00|23575.3|23570.3|23573.8|23568.8|23585.8|23580.8|23569.3|23564.3|396
1638244200000|2021-11-30 03:50:00|23573.3|23568.3|23579.8|23574.8|23589.8|23584.8|23571.3|23566.3|314
1638244500000|2021-11-30 03:55:00|23580.3|23575.3|23575.3|23570.3|23594.3|23589.3|23572.8|23567.8|446
1638244800000|2021-11-30 04:00:00|23591.6|23561.6|23598.1|23568.1|23602|23572|23587.7|23557.7|0
1638245100000|2021-11-30 04:05:00|23597.9|23567.9|23591.8|23561.8|23598.1|23568.1|23587.4|23557.4|0
1638245400000|2021-11-30 04:10:00|23591.3|23561.3|23588.2|23558.2|23595.7|23565.7|23587.9|23557.9|0
1638245700000|2021-11-30 04:15:00|23587.9|23557.9|23588.2|23558.2|23589.6|23559.6|23581.9|23551.9|0
1638246000000|2021-11-30 04:20:00|23588.4|23558.4|23587.8|23557.8|23590.2|23560.2|23585.1|23555.1|0
1638246300000|2021-11-30 04:25:00|23588.3|23558.3|23579.8|23549.8|23588.3|23558.3|23572.5|23542.5|0
1638246600000|2021-11-30 04:30:00|23580.3|23550.3|23573.7|23543.7|23583.7|23553.7|23573|23543|0
1638246900000|2021-11-30 04:35:00|23573.9|23543.9|23568.2|23538.2|23576.6|23546.6|23565.6|23535.6|0
1638247200000|2021-11-30 04:40:00|23567.9|23537.9|23550.2|23520.2|23567.9|23537.9|23547.7|23517.7|0
1638247500000|2021-11-30 04:45:00|23550.9|23520.9|23555.4|23525.4|23555.4|23525.4|23548|23518|0
1638247800000|2021-11-30 04:50:00|23554|23524|23562.3|23532.3|23562.8|23532.8|23553|23523|0
1638248100000|2021-11-30 04:55:00|23561.6|23531.6|23564.4|23534.4|23564.4|23534.4|23558.5|23528.5|0
1638248400000|2021-11-30 05:00:00|23561.9|23531.9|23571.8|23566.8|23592.3|23587.3|23549.8|23531.9|1395
1638248700000|2021-11-30 05:05:00|23573.3|23568.3|23523.8|23518.8|23573.3|23568.3|23521.8|23516.8|1338
1638249000000|2021-11-30 05:10:00|23525.8|23520.8|23472.3|23467.3|23529.8|23524.8|23470.3|23465.3|2175
1638249300000|2021-11-30 05:15:00|23472.8|23467.8|23412.3|23407.3|23473.3|23468.3|23412.3|23407.3|2963
1638249600000|2021-11-30 05:20:00|23412.8|23407.8|23379.3|23374.3|23419.3|23414.3|23373.8|23368.8|3590
1638249900000|2021-11-30 05:25:00|23378.3|23373.3|23386.8|23381.8|23407.8|23402.8|23345.3|23340.3|2858
1638250200000|2021-11-30 05:30:00|23387.8|23382.8|23412.8|23407.8|23431.8|23426.8|23377.8|23372.8|1914
1638250500000|2021-11-30 05:35:00|23412.3|23407.3|23362.3|23357.3|23417.8|23412.8|23336.8|23331.8|2430
1638250800000|2021-11-30 05:40:00|23363.8|23358.8|23296.8|23291.8|23363.8|23358.8|23295.8|23290.8|2012
1638251100000|2021-11-30 05:45:00|23298.3|23293.3|23314.8|23309.8|23322.8|23317.8|23259.8|23254.8|2919
1638251400000|2021-11-30 05:50:00|23315.8|23310.8|23304.8|23299.8|23336.8|23331.8|23302.8|23297.8|1727
1638251700000|2021-11-30 05:55:00|23304.3|23299.3|23267.8|23262.8|23315.3|23310.3|23267.3|23262.3|1074
1638252000000|2021-11-30 06:00:00|23270.8|23265.8|23235.3|23230.3|23285.8|23280.8|23223.8|23218.8|2569
1638252300000|2021-11-30 06:05:00|23234.8|23229.8|23144.8|23139.8|23239.8|23234.8|23141.8|23136.8|3182
1638252600000|2021-11-30 06:10:00|23143.8|23138.8|23189.8|23184.8|23194.8|23189.8|23135.3|23130.3|3205
1638252900000|2021-11-30 06:15:00|23188.3|23183.3|23251.8|23246.8|23260.8|23255.8|23186.8|23181.8|2383
1638253200000|2021-11-30 06:20:00|23248.8|23243.8|23299.3|23294.3|23341.8|23336.8|23231.8|23226.8|2823
1638253500000|2021-11-30 06:25:00|23298.8|23293.8|23269.8|23264.8|23306.3|23301.3|23255.3|23250.3|1868
1638253800000|2021-11-30 06:30:00|23266.8|23261.8|23270.3|23265.3|23303.3|23298.3|23264.3|23259.3|1297
1638254100000|2021-11-30 06:35:00|23270.8|23265.8|23275.8|23270.8|23313.3|23308.3|23270.8|23265.8|1127
1638254400000|2021-11-30 06:40:00|23278.8|23273.8|23307.3|23302.3|23310.8|23305.8|23269.8|23264.8|1208
1638254700000|2021-11-30 06:45:00|23306.8|23301.8|23321.3|23316.3|23323.8|23318.8|23288.8|23283.8|736
1638255000000|2021-11-30 06:50:00|23319.8|23314.8|23314.8|23309.8|23339.8|23334.8|23308.8|23303.8|1103
1638255300000|2021-11-30 06:55:00|23314.3|23309.3|23287.3|23282.3|23324.8|23319.8|23286.8|23281.8|1143
1638255600000|2021-11-30 07:00:00|23286.8|23281.8|23310.8|23305.8|23321.8|23316.8|23264.8|23259.8|1371
1638255900000|2021-11-30 07:05:00|23311.3|23306.3|23397.8|23392.8|23398.3|23393.3|23307.3|23302.3|1991
1638256200000|2021-11-30 07:10:00|23395.8|23390.8|23390.8|23385.8|23399.8|23394.8|23356.3|23351.3|1307
1638256500000|2021-11-30 07:15:00|23390.3|23385.3|23399.8|23394.8|23408.3|23403.3|23369.3|23364.3|1119
1638256800000|2021-11-30 07:20:00|23398.3|23393.3|23407.3|23402.3|23467.3|23462.3|23397.3|23392.3|2388
1638257100000|2021-11-30 07:25:00|23406.8|23401.8|23390.8|23385.8|23413.3|23408.3|23375.3|23370.3|1138
1638257400000|2021-11-30 07:30:00|23391.8|23386.8|23388.8|23383.8|23430.8|23425.8|23388.3|23383.3|1023
1638257700000|2021-11-30 07:35:00|23389.3|23384.3|23440.3|23435.3|23440.8|23435.8|23386.8|23381.8|903
1638258000000|2021-11-30 07:40:00|23441.3|23436.3|23445.8|23440.8|23473.3|23468.3|23438.8|23433.8|1502
1638258300000|2021-11-30 07:45:00|23445.3|23440.3|23479.8|23474.8|23481.8|23476.8|23444.8|23439.8|1609
1638258600000|2021-11-30 07:50:00|23479.3|23474.3|23471.3|23466.3|23507.3|23502.3|23465.3|23460.3|1933
1638258900000|2021-11-30 07:55:00|23470.8|23465.8|23470.8|23465.8|23477.3|23472.3|23453.8|23448.8|1690
1638259200000|2021-11-30 08:00:00|23470.3|23465.3|23495.8|23490.8|23506.8|23501.8|23434.3|23429.3|2643
1638259500000|2021-11-30 08:05:00|23496.3|23491.3|23471.8|23466.8|23508.8|23503.8|23413.8|23408.8|3809
1638259800000|2021-11-30 08:10:00|23470.3|23465.3|23499.3|23494.3|23499.8|23494.8|23449.8|23444.8|2018
1638260100000|2021-11-30 08:15:00|23499.8|23494.8|23465.3|23460.3|23499.8|23494.8|23455.3|23450.3|1175
1638260400000|2021-11-30 08:20:00|23464.3|23459.3|23476.8|23471.8|23489.8|23484.8|23455.8|23450.8|962
1638260700000|2021-11-30 08:25:00|23478.3|23473.3|23503.3|23498.3|23504.3|23499.3|23469.8|23464.8|1190
1638261000000|2021-11-30 08:30:00|23513|23483|23487.9|23457.9|23513.7|23483.7|23485.9|23455.9|0
1638261300000|2021-11-30 08:35:00|23488.6|23458.6|23434.3|23404.3|23495.6|23465.6|23428.2|23398.2|0
1638261600000|2021-11-30 08:40:00|23433.5|23403.5|23434.2|23404.2|23459.6|23429.6|23410.3|23380.3|0
1638261900000|2021-11-30 08:45:00|23433.9|23403.9|23395.7|23365.7|23433.9|23403.9|23389.2|23359.2|0
1638262200000|2021-11-30 08:50:00|23394.3|23364.3|23452.9|23422.9|23459|23429|23392.4|23362.4|0
1638262500000|2021-11-30 08:55:00|23454.3|23424.3|23452.5|23422.5|23481.5|23451.5|23447.4|23417.4|0
1638262800000|2021-11-30 09:00:00|23451|23421|23390.1|23360.1|23452.5|23422.5|23386.2|23356.2|0
1638263100000|2021-11-30 09:05:00|23390.3|23360.3|23379.8|23349.8|23405|23375|23373.7|23343.7|0
1638263400000|2021-11-30 09:10:00|23379.5|23349.5|23393.7|23363.7|23396.8|23366.8|23369.6|23339.6|0
1638263700000|2021-11-30 09:15:00|23393.2|23363.2|23415.8|23407.8|23443.3|23435.3|23389.3|23361.2|879
1638264000000|2021-11-30 09:20:00|23415.3|23407.3|23398.3|23390.3|23424.8|23416.8|23385.3|23377.3|321
1638264300000|2021-11-30 09:25:00|23399.8|23391.8|23381.3|23373.3|23402.8|23394.8|23369.8|23361.8|471
1638264600000|2021-11-30 09:30:00|23380.8|23372.8|23384.3|23376.3|23389.3|23381.3|23361.3|23353.3|307
1638264900000|2021-11-30 09:35:00|23384.8|23376.8|23385.8|23377.8|23403.3|23395.3|23373.3|23365.3|164
1638265200000|2021-11-30 09:40:00|23386.3|23378.3|23390.3|23382.3|23413.8|23405.8|23379.3|23371.3|223
1638265500000|2021-11-30 09:45:00|23390.8|23382.8|23387.8|23379.8|23401.3|23393.3|23382.8|23374.8|68
1638265800000|2021-11-30 09:50:00|23387.3|23379.3|23395.8|23387.8|23424.3|23416.3|23385.8|23377.8|185
1638266100000|2021-11-30 09:55:00|23396.3|23388.3|23417.8|23409.8|23418.8|23410.8|23393.8|23385.8|73
1638266400000|2021-11-30 10:00:00|23418.3|23410.3|23424.3|23416.3|23429.3|23421.3|23413.8|23405.8|223
1638266700000|2021-11-30 10:05:00|23423.8|23415.8|23417.3|23409.3|23439.8|23431.8|23403.8|23395.8|182
1638267000000|2021-11-30 10:10:00|23417.8|23409.8|23433.3|23425.3|23437.8|23429.8|23416.8|23408.8|87
1638267300000|2021-11-30 10:15:00|23433.8|23425.8|23412.8|23404.8|23437.3|23429.3|23412.3|23404.3|128
1638267600000|2021-11-30 10:20:00|23412.3|23404.3|23410.8|23402.8|23429.3|23421.3|23409.3|23401.3|149
1638267900000|2021-11-30 10:25:00|23410.3|23402.3|23433.3|23425.3|23433.8|23425.8|23409.8|23401.8|82
1638268200000|2021-11-30 10:30:00|23432.8|23424.8|23456.8|23448.8|23458.8|23450.8|23429.3|23421.3|207
1638268500000|2021-11-30 10:35:00|23457.3|23449.3|23460.3|23452.3|23460.3|23452.3|23438.8|23430.8|92
1638268800000|2021-11-30 10:40:00|23459.8|23451.8|23441.3|23433.3|23465.8|23457.8|23438.3|23430.3|137
1638269100000|2021-11-30 10:45:00|23441.8|23433.8|23433.3|23425.3|23444.3|23436.3|23418.3|23410.3|127
1638269400000|2021-11-30 10:50:00|23432.8|23424.8|23434.8|23426.8|23446.3|23438.3|23425.3|23417.3|159
1638269700000|2021-11-30 10:55:00|23435.3|23427.3|23448.8|23440.8|23460.8|23452.8|23435.3|23427.3|82
1638270000000|2021-11-30 11:00:00|23446.3|23438.3|23431.3|23423.3|23459.8|23451.8|23427.8|23419.8|113
1638270300000|2021-11-30 11:05:00|23430.8|23422.8|23438.8|23430.8|23443.8|23435.8|23424.8|23416.8|110
1638270600000|2021-11-30 11:10:00|23438.3|23430.3|23437.3|23429.3|23454.8|23446.8|23431.3|23423.3|112
1638270900000|2021-11-30 11:15:00|23436.8|23428.8|23446.8|23438.8|23450.8|23442.8|23433.3|23425.3|48
1638271200000|2021-11-30 11:20:00|23447.3|23439.3|23467.8|23459.8|23467.8|23459.8|23446.8|23438.8|135
1638271500000|2021-11-30 11:25:00|23467.3|23459.3|23476.3|23468.3|23485.8|23477.8|23463.3|23455.3|167
1638271800000|2021-11-30 11:30:00|23477.3|23469.3|23485.8|23477.8|23491.3|23483.3|23477.3|23469.3|129
1638272100000|2021-11-30 11:35:00|23485.3|23477.3|23483.3|23475.3|23494.3|23486.3|23475.8|23467.8|79
1638272400000|2021-11-30 11:40:00|23483.8|23475.8|23487.3|23479.3|23494.3|23486.3|23482.8|23474.8|51
1638272700000|2021-11-30 11:45:00|23486.8|23478.8|23488.8|23480.8|23495.8|23487.8|23485.8|23477.8|59
1638273000000|2021-11-30 11:50:00|23489.3|23481.3|23480.3|23472.3|23498.8|23490.8|23475.3|23467.3|148
1638273300000|2021-11-30 11:55:00|23480.8|23472.8|23490.3|23482.3|23498.3|23490.3|23474.8|23466.8|109
1638273600000|2021-11-30 12:00:00|23489.3|23481.3|23524.3|23516.3|23528.8|23520.8|23489.3|23481.3|223
1638273900000|2021-11-30 12:05:00|23523.8|23515.8|23517.3|23509.3|23525.3|23517.3|23511.8|23503.8|80
1638274200000|2021-11-30 12:10:00|23516.8|23508.8|23512.8|23504.8|23525.3|23517.3|23511.8|23503.8|90
1638274500000|2021-11-30 12:15:00|23512.3|23504.3|23512.3|23504.3|23516.3|23508.3|23505.3|23497.3|103
1638274800000|2021-11-30 12:20:00|23510.8|23502.8|23536.3|23528.3|23538.3|23530.3|23510.3|23502.3|146
1638275100000|2021-11-30 12:25:00|23535.8|23527.8|23552.3|23544.3|23560.3|23552.3|23535.8|23527.8|306
1638275400000|2021-11-30 12:30:00|23551.3|23543.3|23535.3|23527.3|23557.3|23549.3|23534.3|23526.3|121
1638275700000|2021-11-30 12:35:00|23534.8|23526.8|23503.8|23495.8|23537.3|23529.3|23501.8|23493.8|304
1638276000000|2021-11-30 12:40:00|23505.3|23497.3|23504.3|23496.3|23526.3|23518.3|23500.3|23492.3|167
1638276300000|2021-11-30 12:45:00|23505.3|23497.3|23505.3|23497.3|23509.3|23501.3|23496.8|23488.8|361
1638276600000|2021-11-30 12:50:00|23504.8|23496.8|23503.3|23495.3|23519.8|23511.8|23485.3|23477.3|185
1638276900000|2021-11-30 12:55:00|23503.8|23495.8|23526.3|23518.3|23526.8|23518.8|23502.3|23494.3|108
1638277200000|2021-11-30 13:00:00|23527.3|23519.3|23518.8|23510.8|23533.3|23525.3|23516.8|23508.8|183
1638277500000|2021-11-30 13:05:00|23518.3|23510.3|23533.8|23525.8|23536.8|23528.8|23504.8|23496.8|155
1638277800000|2021-11-30 13:10:00|23533.3|23525.3|23525.3|23517.3|23546.3|23538.3|23523.8|23515.8|138
1638278100000|2021-11-30 13:15:00|23524.8|23516.8|23549.8|23541.8|23550.3|23542.3|23521.3|23513.3|112
1638278400000|2021-11-30 13:20:00|23550.3|23542.3|23526.8|23518.8|23551.3|23543.3|23525.8|23517.8|106
1638278700000|2021-11-30 13:25:00|23526.3|23518.3|23531.3|23523.3|23540.3|23532.3|23525.3|23517.3|153
1638279000000|2021-11-30 13:30:00|23530.8|23522.8|23527.8|23519.8|23536.8|23528.8|23501.3|23493.3|151
1638279300000|2021-11-30 13:35:00|23527.3|23519.3|23540.3|23532.3|23545.3|23537.3|23517.8|23509.8|172
1638279600000|2021-11-30 13:40:00|23540.8|23532.8|23539.3|23531.3|23552.3|23544.3|23531.3|23523.3|134
1638279900000|2021-11-30 13:45:00|23538.8|23530.8|23547.3|23539.3|23547.8|23539.8|23530.8|23522.8|81
1638280200000|2021-11-30 13:50:00|23547.8|23539.8|23570.3|23562.3|23570.8|23562.8|23545.8|23537.8|152
1638280500000|2021-11-30 13:55:00|23570.8|23562.8|23589.3|23581.3|23593.3|23585.3|23557.8|23549.8|306
1638280800000|2021-11-30 14:00:00|23590.3|23582.3|23572.8|23564.8|23591.3|23583.3|23562.8|23554.8|270
1638281100000|2021-11-30 14:05:00|23573.3|23565.3|23563.8|23555.8|23579.3|23571.3|23563.3|23555.3|139
1638281400000|2021-11-30 14:10:00|23563.3|23555.3|23569.3|23561.3|23581.3|23573.3|23557.3|23549.3|113
1638281700000|2021-11-30 14:15:00|23568.8|23560.8|23559.3|23551.3|23570.3|23562.3|23555.8|23547.8|191
1638282000000|2021-11-30 14:20:00|23559.8|23551.8|23571.3|23563.3|23575.8|23567.8|23558.3|23550.3|97
1638282300000|2021-11-30 14:25:00|23570.8|23562.8|23549.8|23541.8|23577.8|23569.8|23548.8|23540.8|163
1638282600000|2021-11-30 14:30:00|23548.8|23540.8|23572.8|23564.8|23601.8|23593.8|23524.8|23516.8|841
1638282900000|2021-11-30 14:35:00|23573.8|23565.8|23545.8|23537.8|23577.8|23569.8|23537.8|23529.8|487
1638283200000|2021-11-30 14:40:00|23546.3|23538.3|23597.3|23589.3|23598.3|23590.3|23546.3|23538.3|523
1638283500000|2021-11-30 14:45:00|23597.8|23589.8|23607.3|23599.3|23622.8|23614.8|23592.8|23584.8|715
1638283800000|2021-11-30 14:50:00|23608.3|23600.3|23605.3|23597.3|23624.3|23616.3|23595.8|23587.8|358
1638284100000|2021-11-30 14:55:00|23604.8|23596.8|23608.8|23600.8|23627.3|23619.3|23601.3|23593.3|267
1638284400000|2021-11-30 15:00:00|23608.3|23600.3|23588.3|23580.3|23615.3|23607.3|23587.3|23579.3|261
1638284700000|2021-11-30 15:05:00|23587.8|23579.8|23612.8|23604.8|23620.8|23612.8|23578.3|23570.3|331
1638285000000|2021-11-30 15:10:00|23612.3|23604.3|23614.3|23606.3|23622.8|23614.8|23599.8|23591.8|189
1638285300000|2021-11-30 15:15:00|23614.8|23606.8|23631.3|23623.3|23656.3|23648.3|23612.3|23604.3|562
1638285600000|2021-11-30 15:20:00|23631.8|23623.8|23622.8|23614.8|23639.3|23631.3|23615.8|23607.8|281
1638285900000|2021-11-30 15:25:00|23623.3|23615.3|23632.8|23624.8|23636.8|23628.8|23615.8|23607.8|215
1638286200000|2021-11-30 15:30:00|23634.3|23626.3|23639.3|23631.3|23656.3|23648.3|23631.8|23623.8|355
1638286500000|2021-11-30 15:35:00|23639.8|23631.8|23554.8|23546.8|23648.3|23640.3|23549.3|23541.3|941
1638286800000|2021-11-30 15:40:00|23555.8|23547.8|23516.3|23508.3|23560.8|23552.8|23516.3|23508.3|574
1638287100000|2021-11-30 15:45:00|23515.8|23507.8|23463.3|23455.3|23520.8|23512.8|23460.8|23452.8|781
1638287400000|2021-11-30 15:50:00|23463.8|23455.8|23397.3|23389.3|23466.3|23458.3|23380.8|23372.8|1544
1638287700000|2021-11-30 15:55:00|23397.8|23389.8|23348.8|23340.8|23410.8|23402.8|23347.8|23339.8|951
1638288000000|2021-11-30 16:00:00|23348.3|23340.3|23337.8|23329.8|23358.3|23350.3|23287.3|23279.3|1788
1638288300000|2021-11-30 16:05:00|23336.3|23328.3|23374.8|23366.8|23385.8|23377.8|23334.8|23326.8|614
1638288600000|2021-11-30 16:10:00|23375.3|23367.3|23400.8|23392.8|23409.8|23401.8|23358.3|23350.3|734
1638288900000|2021-11-30 16:15:00|23397.8|23389.8|23450.8|23442.8|23457.8|23449.8|23385.8|23377.8|1073
1638289200000|2021-11-30 16:20:00|23449.8|23441.8|23403.8|23395.8|23460.8|23452.8|23400.8|23392.8|736
1638289500000|2021-11-30 16:25:00|23401.8|23393.8|23446.3|23438.3|23458.3|23450.3|23399.3|23391.3|692
1638289800000|2021-11-30 16:30:00|23445.8|23437.8|23405.8|23397.8|23454.8|23446.8|23402.8|23394.8|674
1638290100000|2021-11-30 16:35:00|23407.3|23399.3|23423.3|23415.3|23431.3|23423.3|23402.3|23394.3|367
1638290400000|2021-11-30 16:40:00|23419.8|23411.8|23386.3|23378.3|23425.8|23417.8|23368.8|23360.8|703
1638290700000|2021-11-30 16:45:00|23385.3|23377.3|23393.3|23385.3|23404.3|23396.3|23357.8|23349.8|672
1638291000000|2021-11-30 16:50:00|23392.8|23384.8|23379.3|23371.3|23403.8|23395.8|23373.8|23365.8|345
1638291300000|2021-11-30 16:55:00|23378.8|23370.8|23399.8|23391.8|23400.3|23392.3|23368.3|23360.3|272
1638291600000|2021-11-30 17:00:00|23399.3|23391.3|23352.8|23344.8|23399.3|23391.3|23352.8|23344.8|231
1638291900000|2021-11-30 17:05:00|23353.3|23345.3|23367.8|23359.8|23375.3|23367.3|23349.3|23341.3|167
1638292200000|2021-11-30 17:10:00|23368.3|23360.3|23360.8|23352.8|23393.3|23385.3|23356.8|23348.8|179
1638292500000|2021-11-30 17:15:00|23360.3|23352.3|23400.8|23392.8|23402.8|23394.8|23359.3|23351.3|145
1638292800000|2021-11-30 17:20:00|23400.3|23392.3|23419.8|23411.8|23421.8|23413.8|23391.3|23383.3|250
1638293100000|2021-11-30 17:25:00|23419.3|23411.3|23429.3|23421.3|23433.8|23425.8|23408.8|23400.8|166
1638293400000|2021-11-30 17:30:00|23428.8|23420.8|23445.3|23437.3|23455.3|23447.3|23410.3|23402.3|189
1638293700000|2021-11-30 17:35:00|23445.8|23437.8|23438.8|23430.8|23453.3|23445.3|23427.3|23419.3|98
1638294000000|2021-11-30 17:40:00|23438.3|23430.3|23448.8|23440.8|23453.8|23445.8|23425.8|23417.8|111
1638294300000|2021-11-30 17:45:00|23449.3|23441.3|23432.8|23424.8|23454.3|23446.3|23429.3|23421.3|48
1638294600000|2021-11-30 17:50:00|23433.8|23425.8|23448.3|23440.3|23456.8|23448.8|23433.3|23425.3|84
1638294900000|2021-11-30 17:55:00|23448.8|23440.8|23429.8|23421.8|23452.8|23444.8|23417.3|23409.3|103
1638295200000|2021-11-30 18:00:00|23430.8|23422.8|23425.3|23417.3|23445.8|23437.8|23418.8|23410.8|36
1638295500000|2021-11-30 18:05:00|23424.8|23416.8|23420.3|23412.3|23437.3|23429.3|23418.3|23410.3|32
1638295800000|2021-11-30 18:10:00|23420.8|23412.8|23419.3|23411.3|23428.3|23420.3|23413.8|23405.8|37
1638296100000|2021-11-30 18:15:00|23419.8|23411.8|23422.3|23414.3|23442.8|23434.8|23418.3|23410.3|67
1638296400000|2021-11-30 18:20:00|23423.3|23415.3|23444.8|23436.8|23445.3|23437.3|23416.3|23408.3|39
1638296700000|2021-11-30 18:25:00|23445.3|23437.3|23436.3|23428.3|23448.3|23440.3|23433.3|23425.3|71
1638297000000|2021-11-30 18:30:00|23435.8|23427.8|23447.8|23439.8|23448.3|23440.3|23429.8|23421.8|63
1638297300000|2021-11-30 18:35:00|23447.3|23439.3|23475.8|23467.8|23478.3|23470.3|23445.8|23437.8|137
1638297600000|2021-11-30 18:40:00|23476.3|23468.3|23472.8|23464.8|23478.3|23470.3|23460.8|23452.8|70
1638297900000|2021-11-30 18:45:00|23474.8|23466.8|23481.3|23473.3|23483.3|23475.3|23471.3|23463.3|75
1638298200000|2021-11-30 18:50:00|23481.8|23473.8|23492.3|23484.3|23493.8|23485.8|23479.3|23471.3|95
1638298500000|2021-11-30 18:55:00|23491.8|23483.8|23509.8|23479.8|23509.8|23493.8|23487.3|23479|168
1638298800000|2021-11-30 19:00:00|23509.6|23479.6|23508.5|23478.5|23520.5|23490.5|23503.4|23473.4|0
1638299100000|2021-11-30 19:05:00|23508.6|23478.6|23529|23499|23529.4|23499.4|23495.7|23465.7|0
1638299400000|2021-11-30 19:10:00|23528.7|23498.7|23533.5|23503.5|23536.6|23506.6|23526.2|23496.2|0
1638299700000|2021-11-30 19:15:00|23533.7|23503.7|23536.3|23506.3|23538.4|23508.4|23518.9|23488.9|0
1638300000000|2021-11-30 19:20:00|23536.6|23506.6|23530.3|23500.3|23536.8|23506.8|23524|23494|0
1638300300000|2021-11-30 19:25:00|23530.1|23500.1|23518.7|23488.7|23548.9|23518.9|23517.8|23487.8|0
1638300600000|2021-11-30 19:30:00|23518.1|23488.1|23540.8|23510.8|23541|23511|23511.4|23481.4|0
1638300900000|2021-11-30 19:35:00|23541|23511|23545.2|23515.2|23558.3|23528.3|23539.2|23509.2|0
1638301200000|2021-11-30 19:40:00|23545.8|23515.8|23506|23476|23549.6|23519.6|23498.3|23468.3|0
1638301500000|2021-11-30 19:45:00|23505.8|23475.8|23488.6|23458.6|23508.4|23478.4|23488.6|23458.6|0
1638301800000|2021-11-30 19:50:00|23489.2|23459.2|23483|23453|23500.7|23470.7|23473.9|23443.9|0
1638302100000|2021-11-30 19:55:00|23483.2|23453.2|23492.8|23462.8|23497|23467|23478.4|23448.4|0
1638302400000|2021-11-30 20:00:00|23492.9|23462.9|23500.4|23470.4|23503|23473|23482.8|23452.8|0
1638302700000|2021-11-30 20:05:00|23500.8|23470.8|23482.9|23452.9|23506.3|23476.3|23482.4|23452.4|0
1638303000000|2021-11-30 20:10:00|23483|23453|23490.1|23460.1|23503.8|23473.8|23480.8|23450.8|0
1638303300000|2021-11-30 20:15:00|23489.9|23459.9|23500.2|23470.2|23500.4|23470.4|23484|23454|0
1638303600000|2021-11-30 20:20:00|23500|23470|23489.4|23459.4|23511|23481|23486.8|23456.8|0
1638303900000|2021-11-30 20:25:00|23489.7|23459.7|23475.3|23445.3|23493.8|23463.8|23467.4|23437.4|0
1638304200000|2021-11-30 20:30:00|23475.1|23445.1|23512.8|23482.8|23517.1|23487.1|23474.8|23444.8|0
1638304500000|2021-11-30 20:35:00|23512.6|23482.6|23500.6|23470.6|23512.6|23482.6|23491.5|23461.5|0
1638304800000|2021-11-30 20:40:00|23500|23470|23523.4|23493.4|23525|23495|23494.5|23464.5|0
1638305100000|2021-11-30 20:45:00|23523.3|23493.3|23503.4|23473.4|23529.2|23499.2|23503.2|23473.2|0
1638305400000|2021-11-30 20:50:00|23504|23474|23460|23430|23504|23474|23455.4|23425.4|0
1638305700000|2021-11-30 20:55:00|23460.4|23430.4|23458.7|23428.7|23488.4|23458.4|23444.8|23414.8|0
1638306000000|2021-11-30 21:00:00|23445.4|23415.4|23530.1|23500.1|23531.1|23501.1|23445.4|23415.4|0
1638306300000|2021-11-30 21:05:00|23528|23498|23506.6|23476.6|23535.8|23505.8|23504.6|23474.6|0
1638306600000|2021-11-30 21:10:00|23507.6|23477.6|23512.8|23482.8|23525.1|23495.1|23505.6|23475.6|0
1638306900000|2021-11-30 21:15:00|23513.8|23483.8|23517.3|23487.3|23523.5|23493.5|23509.6|23479.6|0
1638307200000|2021-11-30 21:20:00|23517.8|23487.8|23516.9|23486.9|23531.3|23501.3|23514.3|23484.3|0
1638307500000|2021-11-30 21:25:00|23515.9|23485.9|23523|23493|23526.2|23496.2|23512.8|23482.8|0
1638307800000|2021-11-30 21:30:00|23524.1|23494.1|23517.8|23487.8|23528.2|23498.2|23513.7|23483.7|0
1638308100000|2021-11-30 21:35:00|23516.8|23486.8|23524|23494|23524|23494|23514.8|23484.8|0
1638308400000|2021-11-30 21:40:00|23525.1|23495.1|23523|23493|23527.1|23497.1|23523|23493|0
1638308700000|2021-11-30 21:45:00|23525.1|23495.1|23543.1|23513.1|23545.2|23515.2|23523.5|23493.5|0
1638309000000|2021-11-30 21:50:00|23542.1|23512.1|23538|23508|23545.2|23515.2|23537|23507|0
1638309300000|2021-11-30 21:55:00|23539|23509|23553.8|23523.8|23554.9|23524.9|23539|23509|0
1638309600000|2021-11-30 22:00:00|23553.5|23523.5|23552.7|23522.7|23553.8|23523.8|23552.6|23522.6|0
1638309900000|2021-11-30 22:05:00|23552.9|23522.9|23553|23523|23553.2|23523.2|23552|23522|0
1638310200000|2021-11-30 22:10:00|23552.7|23522.7|23550.4|23520.4|23552.9|23522.9|23550.1|23520.1|0
1638310500000|2021-11-30 22:15:00|23550.1|23520.1|23549.6|23519.6|23550.4|23520.4|23548.5|23518.5|0
1638310800000|2021-11-30 22:20:00|23549.4|23519.4|23548.9|23518.9|23549.8|23519.8|23547.7|23517.7|0
1638311100000|2021-11-30 22:25:00|23549|23519|23549.5|23519.5|23549.8|23519.8|23548.6|23518.6|0
1638311400000|2021-11-30 22:30:00|23549.8|23519.8|23549.3|23519.3|23549.8|23519.8|23547.7|23517.7|0
1638311700000|2021-11-30 22:35:00|23548.4|23518.4|23547.8|23517.8|23549|23519|23547.1|23517.1|0
1638312000000|2021-11-30 22:40:00|23546.9|23516.9|23548.8|23518.8|23549.5|23519.5|23546.9|23516.9|0
1638312300000|2021-11-30 22:45:00|23548.6|23518.6|23548.3|23518.3|23549.3|23519.3|23547.5|23517.5|0
1638312600000|2021-11-30 22:50:00|23548.6|23518.6|23547.3|23517.3|23549.7|23519.7|23546.1|23516.1|0
1638312900000|2021-11-30 22:55:00|23547.4|23517.4|23549.6|23519.6|23550.4|23520.4|23544.4|23514.4|0
1638313200000|2021-11-30 23:00:00|23556.7|23526.7|23578.2|23548.2|23590.6|23560.6|23554.7|23524.7|0
1638313500000|2021-11-30 23:05:00|23578.7|23548.7|23565.5|23535.5|23583.3|23553.3|23565.5|23535.5|0
1638313800000|2021-11-30 23:10:00|23566.5|23536.5|23559.2|23529.2|23569.6|23539.6|23557.2|23527.2|0
1638314100000|2021-11-30 23:15:00|23561.3|23531.3|23553.5|23523.5|23566.2|23536.2|23553.1|23523.1|0
1638314400000|2021-11-30 23:20:00|23556.5|23526.5|23556.9|23526.9|23561.7|23531.7|23549.8|23519.8|0
1638314700000|2021-11-30 23:25:00|23555.9|23525.9|23556.2|23526.2|23565.1|23535.1|23554.9|23524.9|0
1638315000000|2021-11-30 23:30:00|23558.3|23528.3|23562.6|23532.6|23569|23539|23558.3|23528.3|0
1638315300000|2021-11-30 23:35:00|23564.6|23534.6|23555.6|23525.6|23566.7|23536.7|23552.5|23522.5|0
1638315600000|2021-11-30 23:40:00|23556.6|23526.6|23530.5|23500.5|23557.7|23527.7|23529.5|23499.5|0
1638315900000|2021-11-30 23:45:00|23531|23501|23524.7|23494.7|23544.3|23514.3|23518.6|23488.6|0
1638316200000|2021-11-30 23:50:00|23526.2|23496.2|23529.8|23499.8|23535.2|23505.2|23524.7|23494.7|0
1638316500000|2021-11-30 23:55:00|23530.3|23500.3|23534.8|23504.8|23534.8|23504.8|23526.6|23496.6|0
1638316800000|2021-12-01 00:00:00|23535.8|23505.8|23556.3|23526.3|23558.3|23528.3|23533.6|23503.6|0
1638317100000|2021-12-01 00:05:00|23556.8|23526.8|23549.1|23519.1|23568.4|23538.4|23548.1|23518.1|0
1638317400000|2021-12-01 00:10:00|23550.2|23520.2|23528.7|23498.7|23553.4|23523.4|23525.6|23495.6|0
1638317700000|2021-12-01 00:15:00|23527.7|23497.7|23460.9|23430.9|23530.7|23500.7|23452.8|23422.8|0
1638318000000|2021-12-01 00:20:00|23460.2|23430.2|23478.5|23448.5|23479|23449|23448.9|23418.9|0
1638318300000|2021-12-01 00:25:00|23478|23448|23460.5|23430.5|23483.5|23453.5|23451.3|23421.3|0
1638318600000|2021-12-01 00:30:00|23461|23431|23473.1|23443.1|23479.8|23449.8|23461|23431|0
1638318900000|2021-12-01 00:35:00|23473.8|23443.8|23463.7|23433.7|23473.8|23443.8|23442.9|23412.9|0
1638319200000|2021-12-01 00:40:00|23464.2|23434.2|23491.7|23461.7|23497.2|23467.2|23463.7|23433.7|0
1638319500000|2021-12-01 00:45:00|23492.4|23462.4|23502|23472|23512.5|23482.5|23490.7|23460.7|0
1638319800000|2021-12-01 00:50:00|23501.3|23471.3|23490.6|23460.6|23505.2|23475.2|23486.7|23456.7|0
1638320100000|2021-12-01 00:55:00|23490.4|23460.4|23482.1|23452.1|23495.5|23465.5|23472.6|23442.6|0
1638320400000|2021-12-01 01:00:00|23481.3|23451.3|23480.2|23450.2|23481.6|23451.6|23454.7|23424.7|0
1638320700000|2021-12-01 01:05:00|23479.7|23449.7|23509.5|23479.5|23514|23484|23477.7|23447.7|0
1638321000000|2021-12-01 01:10:00|23509|23479|23529.5|23499.5|23535.9|23505.9|23504.4|23474.4|0
1638321300000|2021-12-01 01:15:00|23539.8|23509.8|23605.3|23600.3|23613.3|23608.3|23467.8|23462.8|3433
1638321600000|2021-12-01 01:20:00|23602.8|23597.8|23573.8|23568.8|23622.3|23617.3|23560.8|23555.8|1747
1638321900000|2021-12-01 01:25:00|23573.3|23568.3|23586.3|23581.3|23605.3|23600.3|23571.3|23566.3|1082
1638322200000|2021-12-01 01:30:00|23587.3|23582.3|23632.8|23627.8|23651.8|23646.8|23538.8|23533.8|4918
1638322500000|2021-12-01 01:35:00|23633.3|23628.3|23682.8|23677.8|23695.3|23690.3|23632.8|23627.8|3294
1638322800000|2021-12-01 01:40:00|23683.3|23678.3|23749.8|23744.8|23756.8|23751.8|23662.3|23657.3|3655
1638323100000|2021-12-01 01:45:00|23752.3|23747.3|23730.3|23725.3|23778.8|23773.8|23715.3|23710.3|3562
1638323400000|2021-12-01 01:50:00|23730.8|23725.8|23760.3|23755.3|23772.3|23767.3|23708.3|23703.3|3271
1638323700000|2021-12-01 01:55:00|23758.8|23753.8|23774.8|23769.8|23777.3|23772.3|23730.8|23725.8|1942
1638324000000|2021-12-01 02:00:00|23773.8|23768.8|23803.8|23798.8|23821.8|23816.8|23758.3|23753.3|3375
1638324300000|2021-12-01 02:05:00|23804.3|23799.3|23789.3|23784.3|23808.8|23803.8|23756.8|23751.8|2327
1638324600000|2021-12-01 02:10:00|23789.8|23784.8|23781.3|23776.3|23803.8|23798.8|23762.3|23757.3|2150
1638324900000|2021-12-01 02:15:00|23781.8|23776.8|23779.8|23774.8|23814.8|23809.8|23773.8|23768.8|2427
1638325200000|2021-12-01 02:20:00|23780.3|23775.3|23761.8|23756.8|23781.8|23776.8|23743.3|23738.3|2055
1638325500000|2021-12-01 02:25:00|23762.3|23757.3|23812.8|23807.8|23817.8|23812.8|23756.8|23751.8|1603
1638325800000|2021-12-01 02:30:00|23812.3|23807.3|23806.3|23801.3|23865.8|23860.8|23805.3|23800.3|3220
1638326100000|2021-12-01 02:35:00|23806.8|23801.8|23801.8|23796.8|23820.8|23815.8|23801.8|23796.8|991
1638326400000|2021-12-01 02:40:00|23802.3|23797.3|23807.8|23802.8|23811.8|23806.8|23786.3|23781.3|962
1638326700000|2021-12-01 02:45:00|23808.3|23803.3|23793.3|23788.3|23818.8|23813.8|23784.3|23779.3|928
1638327000000|2021-12-01 02:50:00|23792.8|23787.8|23829.8|23824.8|23844.3|23839.3|23788.8|23783.8|1329
1638327300000|2021-12-01 02:55:00|23830.3|23825.3|23846.3|23841.3|23857.8|23852.8|23817.3|23812.3|1123
1638327600000|2021-12-01 03:00:00|23843.8|23838.8|23826.8|23821.8|23845.8|23840.8|23818.3|23813.3|865
1638327900000|2021-12-01 03:05:00|23827.3|23822.3|23822.3|23817.3|23841.3|23836.3|23818.8|23813.8|830
1638328200000|2021-12-01 03:10:00|23821.8|23816.8|23814.3|23809.3|23823.8|23818.8|23801.3|23796.3|773
1638328500000|2021-12-01 03:15:00|23813.8|23808.8|23810.8|23805.8|23832.8|23827.8|23806.8|23801.8|522
1638328800000|2021-12-01 03:20:00|23811.3|23806.3|23798.8|23793.8|23823.8|23818.8|23792.8|23787.8|689
1638329100000|2021-12-01 03:25:00|23798.3|23793.3|23794.3|23789.3|23809.3|23804.3|23790.3|23785.3|646
1638329400000|2021-12-01 03:30:00|23794.8|23789.8|23814.8|23809.8|23822.3|23817.3|23787.8|23782.8|712
1638329700000|2021-12-01 03:35:00|23815.3|23810.3|23808.8|23803.8|23825.3|23820.3|23801.8|23796.8|337
1638330000000|2021-12-01 03:40:00|23807.8|23802.8|23788.8|23783.8|23808.8|23803.8|23784.8|23779.8|700
1638330300000|2021-12-01 03:45:00|23788.3|23783.3|23793.8|23788.8|23807.3|23802.3|23788.3|23783.3|418
1638330600000|2021-12-01 03:50:00|23793.3|23788.3|23819.8|23814.8|23819.8|23814.8|23793.3|23788.3|608
1638330900000|2021-12-01 03:55:00|23820.3|23815.3|23813.8|23808.8|23821.8|23816.8|23801.8|23796.8|560
1638331200000|2021-12-01 04:00:00|23825.5|23795.5|23841.2|23811.2|23842.3|23812.3|23825.5|23795.5|1
1638331500000|2021-12-01 04:05:00|23842.7|23812.7|23838.5|23808.5|23842.7|23812.7|23833.4|23803.4|0
1638331800000|2021-12-01 04:10:00|23838.7|23808.7|23839.1|23809.1|23840.4|23810.4|23832.7|23802.7|0
1638332100000|2021-12-01 04:15:00|23838.6|23808.6|23834.9|23804.9|23840.3|23810.3|23834.9|23804.9|0
1638332400000|2021-12-01 04:20:00|23835.2|23805.2|23836.2|23806.2|23840.4|23810.4|23833.5|23803.5|0
1638332700000|2021-12-01 04:25:00|23835.6|23805.6|23841|23811|23841.7|23811.7|23834.2|23804.2|0
1638333000000|2021-12-01 04:30:00|23840.3|23810.3|23861.4|23831.4|23867.8|23837.8|23840.3|23810.3|0
1638333300000|2021-12-01 04:35:00|23860.7|23830.7|23868.2|23838.2|23868.7|23838.7|23854.4|23824.4|0
1638333600000|2021-12-01 04:40:00|23867.6|23837.6|23866|23836|23875.4|23845.4|23858.1|23828.1|0
1638333900000|2021-12-01 04:45:00|23865.5|23835.5|23848|23818|23876.4|23846.4|23847.5|23817.5|0
1638334200000|2021-12-01 04:50:00|23847.7|23817.7|23848|23818|23852.9|23822.9|23840.5|23810.5|0
1638334500000|2021-12-01 04:55:00|23847.7|23817.7|23855.3|23825.3|23855.3|23825.3|23845|23815|0
1638334800000|2021-12-01 05:00:00|23853.9|23823.9|23823.8|23818.8|23897.8|23892.8|23823.8|23818.8|2494
1638335100000|2021-12-01 05:05:00|23823.3|23818.3|23835.8|23830.8|23849.3|23844.3|23819.8|23814.8|760
1638335400000|2021-12-01 05:10:00|23834.8|23829.8|23816.8|23811.8|23840.3|23835.3|23808.8|23803.8|737
1638335700000|2021-12-01 05:15:00|23816.3|23811.3|23800.3|23795.3|23828.3|23823.3|23799.8|23794.8|668
1638336000000|2021-12-01 05:20:00|23799.8|23794.8|23812.8|23807.8|23821.8|23816.8|23799.3|23794.3|575
1638336300000|2021-12-01 05:25:00|23813.3|23808.3|23797.3|23792.3|23820.8|23815.8|23794.3|23789.3|566
1638336600000|2021-12-01 05:30:00|23795.8|23790.8|23756.8|23751.8|23797.8|23792.8|23746.8|23741.8|1518
1638336900000|2021-12-01 05:35:00|23755.8|23750.8|23764.3|23759.3|23770.3|23765.3|23748.3|23743.3|738
1638337200000|2021-12-01 05:40:00|23763.8|23758.8|23746.8|23741.8|23774.8|23769.8|23725.3|23720.3|1298
1638337500000|2021-12-01 05:45:00|23746.3|23741.3|23735.8|23730.8|23749.3|23744.3|23725.3|23720.3|562
1638337800000|2021-12-01 05:50:00|23736.3|23731.3|23711.3|23706.3|23738.3|23733.3|23708.8|23703.8|891
1638338100000|2021-12-01 05:55:00|23711.8|23706.8|23701.8|23696.8|23733.3|23728.3|23698.3|23693.3|982
1638338400000|2021-12-01 06:00:00|23700.8|23695.8|23706.3|23701.3|23721.3|23716.3|23691.3|23686.3|1108
1638338700000|2021-12-01 06:05:00|23706.8|23701.8|23734.8|23729.8|23741.8|23736.8|23702.8|23697.8|1054
1638339000000|2021-12-01 06:10:00|23735.3|23730.3|23755.3|23750.3|23762.3|23757.3|23734.3|23729.3|970
1638339300000|2021-12-01 06:15:00|23754.8|23749.8|23727.8|23722.8|23759.8|23754.8|23726.8|23721.8|663
1638339600000|2021-12-01 06:20:00|23728.3|23723.3|23748.8|23743.8|23769.8|23764.8|23728.3|23723.3|795
1638339900000|2021-12-01 06:25:00|23748.3|23743.3|23736.8|23731.8|23748.3|23743.3|23724.8|23719.8|454
1638340200000|2021-12-01 06:30:00|23738.8|23733.8|23771.8|23766.8|23777.3|23772.3|23736.3|23731.3|817
1638340500000|2021-12-01 06:35:00|23772.3|23767.3|23787.8|23782.8|23790.3|23785.3|23760.3|23755.3|697
1638340800000|2021-12-01 06:40:00|23788.3|23783.3|23758.3|23753.3|23788.3|23783.3|23757.8|23752.8|540
1638341100000|2021-12-01 06:45:00|23760.8|23755.8|23748.8|23743.8|23772.8|23767.8|23746.8|23741.8|495
1638341400000|2021-12-01 06:50:00|23747.8|23742.8|23749.8|23744.8|23757.8|23752.8|23737.3|23732.3|475
1638341700000|2021-12-01 06:55:00|23750.3|23745.3|23753.3|23748.3|23761.8|23756.8|23743.3|23738.3|373
1638342000000|2021-12-01 07:00:00|23753.8|23748.8|23743.3|23738.3|23768.3|23763.3|23740.3|23735.3|569
1638342300000|2021-12-01 07:05:00|23742.8|23737.8|23740.3|23735.3|23746.8|23741.8|23729.3|23724.3|531
1638342600000|2021-12-01 07:10:00|23740.8|23735.8|23722.8|23717.8|23744.8|23739.8|23719.3|23714.3|515
1638342900000|2021-12-01 07:15:00|23722.3|23717.3|23713.3|23708.3|23732.3|23727.3|23703.8|23698.8|585
1638343200000|2021-12-01 07:20:00|23714.3|23709.3|23724.8|23719.8|23730.3|23725.3|23707.8|23702.8|547
1638343500000|2021-12-01 07:25:00|23724.3|23719.3|23719.8|23714.8|23724.3|23719.3|23709.8|23704.8|450
1638343800000|2021-12-01 07:30:00|23719.3|23714.3|23660.8|23655.8|23726.8|23721.8|23641.8|23636.8|2242
1638344100000|2021-12-01 07:35:00|23661.3|23656.3|23652.8|23647.8|23683.8|23678.8|23645.8|23640.8|924
1638344400000|2021-12-01 07:40:00|23653.8|23648.8|23664.8|23659.8|23672.3|23667.3|23651.8|23646.8|593
1638344700000|2021-12-01 07:45:00|23663.8|23658.8|23684.8|23679.8|23686.8|23681.8|23656.8|23651.8|908
1638345000000|2021-12-01 07:50:00|23684.3|23679.3|23646.8|23641.8|23689.3|23684.3|23644.3|23639.3|1250
1638345300000|2021-12-01 07:55:00|23646.3|23641.3|23633.8|23628.8|23651.3|23646.3|23614.3|23609.3|2019
1638345600000|2021-12-01 08:00:00|23633.3|23628.3|23625.3|23620.3|23633.3|23628.3|23589.8|23584.8|1735
1638345900000|2021-12-01 08:05:00|23625.8|23620.8|23616.3|23611.3|23656.8|23651.8|23607.8|23602.8|1702
1638346200000|2021-12-01 08:10:00|23615.3|23610.3|23574.8|23569.8|23616.8|23611.8|23571.8|23566.8|1431
1638346500000|2021-12-01 08:15:00|23575.3|23570.3|23600.8|23595.8|23612.3|23607.3|23575.3|23570.3|1333
1638346800000|2021-12-01 08:20:00|23599.8|23594.8|23618.8|23613.8|23619.3|23614.3|23596.3|23591.3|682
1638347100000|2021-12-01 08:25:00|23617.3|23612.3|23618.3|23613.3|23629.3|23624.3|23601.3|23596.3|821
1638347400000|2021-12-01 08:30:00|23631.3|23601.3|23629.5|23599.5|23632.7|23602.7|23587.2|23557.2|0
1638347700000|2021-12-01 08:35:00|23629.8|23599.8|23613.8|23583.8|23633.2|23603.2|23601.1|23571.1|0
1638348000000|2021-12-01 08:40:00|23612.4|23582.4|23588.7|23558.7|23622|23592|23583.2|23553.2|0
1638348300000|2021-12-01 08:45:00|23588.4|23558.4|23599.8|23569.8|23603.3|23573.3|23582.3|23552.3|0
1638348600000|2021-12-01 08:50:00|23600.1|23570.1|23619.7|23589.7|23629.5|23599.5|23591.4|23561.4|0
1638348900000|2021-12-01 08:55:00|23620.4|23590.4|23656.5|23626.5|23656.8|23626.8|23611.3|23581.3|0
1638349200000|2021-12-01 09:00:00|23656.3|23626.3|23657|23627|23679.3|23649.3|23645.9|23615.9|0
1638349500000|2021-12-01 09:05:00|23656.5|23626.5|23683.6|23653.6|23695|23665|23656.5|23626.5|0
1638349800000|2021-12-01 09:10:00|23683.1|23653.1|23701|23671|23701|23671|23680.2|23650.2|0
1638350100000|2021-12-01 09:15:00|23700.8|23670.8|23668.8|23660.8|23701|23680.3|23653.3|23645.3|598
1638350400000|2021-12-01 09:20:00|23669.3|23661.3|23637.8|23629.8|23671.8|23663.8|23637.3|23629.3|223
1638350700000|2021-12-01 09:25:00|23638.3|23630.3|23660.8|23652.8|23660.8|23652.8|23637.3|23629.3|129
1638351000000|2021-12-01 09:30:00|23660.3|23652.3|23672.8|23664.8|23673.8|23665.8|23653.8|23645.8|157
1638351300000|2021-12-01 09:35:00|23672.3|23664.3|23700.8|23692.8|23701.3|23693.3|23670.3|23662.3|228
1638351600000|2021-12-01 09:40:00|23701.3|23693.3|23704.8|23696.8|23708.8|23700.8|23697.8|23689.8|177
1638351900000|2021-12-01 09:45:00|23705.3|23697.3|23697.8|23689.8|23705.8|23697.8|23685.8|23677.8|183
1638352200000|2021-12-01 09:50:00|23698.3|23690.3|23695.8|23687.8|23702.3|23694.3|23692.8|23684.8|53
1638352500000|2021-12-01 09:55:00|23695.3|23687.3|23697.8|23689.8|23700.3|23692.3|23688.8|23680.8|67
1638352800000|2021-12-01 10:00:00|23698.3|23690.3|23687.8|23679.8|23702.8|23694.8|23687.8|23679.8|101
1638353100000|2021-12-01 10:05:00|23688.3|23680.3|23670.8|23662.8|23692.8|23684.8|23669.8|23661.8|151
1638353400000|2021-12-01 10:10:00|23671.3|23663.3|23664.8|23656.8|23676.3|23668.3|23663.8|23655.8|115
1638353700000|2021-12-01 10:15:00|23664.3|23656.3|23676.3|23668.3|23677.8|23669.8|23658.3|23650.3|135
1638354000000|2021-12-01 10:20:00|23674.8|23666.8|23668.3|23660.3|23682.3|23674.3|23668.3|23660.3|76
1638354300000|2021-12-01 10:25:00|23668.8|23660.8|23668.3|23660.3|23674.8|23666.8|23666.8|23658.8|51
1638354600000|2021-12-01 10:30:00|23667.8|23659.8|23675.3|23667.3|23679.8|23671.8|23666.8|23658.8|37
1638354900000|2021-12-01 10:35:00|23674.8|23666.8|23677.8|23669.8|23681.8|23673.8|23672.8|23664.8|50
1638355200000|2021-12-01 10:40:00|23678.8|23670.8|23668.8|23660.8|23681.3|23673.3|23665.3|23657.3|46
1638355500000|2021-12-01 10:45:00|23668.3|23660.3|23670.3|23662.3|23671.8|23663.8|23662.8|23654.8|94
1638355800000|2021-12-01 10:50:00|23669.3|23661.3|23670.8|23662.8|23674.8|23666.8|23652.8|23644.8|113
1638356100000|2021-12-01 10:55:00|23670.3|23662.3|23672.8|23664.8|23672.8|23664.8|23664.8|23656.8|35
1638356400000|2021-12-01 11:00:00|23674.8|23666.8|23662.8|23654.8|23678.3|23670.3|23659.8|23651.8|59
1638356700000|2021-12-01 11:05:00|23662.3|23654.3|23668.8|23660.8|23672.8|23664.8|23660.8|23652.8|34
1638357000000|2021-12-01 11:10:00|23668.3|23660.3|23665.8|23657.8|23674.8|23666.8|23664.8|23656.8|41
1638357300000|2021-12-01 11:15:00|23665.3|23657.3|23662.8|23654.8|23666.3|23658.3|23655.3|23647.3|51
1638357600000|2021-12-01 11:20:00|23663.3|23655.3|23690.8|23682.8|23694.8|23686.8|23662.3|23654.3|280
1638357900000|2021-12-01 11:25:00|23691.3|23683.3|23690.8|23682.8|23695.3|23687.3|23686.8|23678.8|105
1638358200000|2021-12-01 11:30:00|23690.3|23682.3|23682.8|23674.8|23693.8|23685.8|23681.8|23673.8|66
1638358500000|2021-12-01 11:35:00|23682.3|23674.3|23694.3|23686.3|23699.3|23691.3|23680.8|23672.8|59
1638358800000|2021-12-01 11:40:00|23693.8|23685.8|23699.8|23691.8|23700.3|23692.3|23687.8|23679.8|56
1638359100000|2021-12-01 11:45:00|23699.3|23691.3|23715.8|23707.8|23716.3|23708.3|23694.8|23686.8|153
1638359400000|2021-12-01 11:50:00|23715.3|23707.3|23743.3|23735.3|23748.8|23740.8|23709.8|23701.8|320
1638359700000|2021-12-01 11:55:00|23741.3|23733.3|23737.8|23729.8|23741.8|23733.8|23724.3|23716.3|136
1638360000000|2021-12-01 12:00:00|23736.8|23728.8|23728.3|23720.3|23750.3|23742.3|23727.8|23719.8|150
1638360300000|2021-12-01 12:05:00|23728.8|23720.8|23731.8|23723.8|23732.8|23724.8|23717.8|23709.8|157
1638360600000|2021-12-01 12:10:00|23731.3|23723.3|23733.8|23725.8|23734.3|23726.3|23720.3|23712.3|107
1638360900000|2021-12-01 12:15:00|23731.8|23723.8|23723.8|23715.8|23742.3|23734.3|23714.3|23706.3|210
1638361200000|2021-12-01 12:20:00|23724.3|23716.3|23743.3|23735.3|23747.8|23739.8|23723.8|23715.8|124
1638361500000|2021-12-01 12:25:00|23743.8|23735.8|23739.8|23731.8|23743.8|23735.8|23736.8|23728.8|85
1638361800000|2021-12-01 12:30:00|23739.3|23731.3|23731.8|23723.8|23746.8|23738.8|23729.8|23721.8|71
1638362100000|2021-12-01 12:35:00|23732.3|23724.3|23724.8|23716.8|23733.3|23725.3|23721.3|23713.3|110
1638362400000|2021-12-01 12:40:00|23724.3|23716.3|23729.8|23721.8|23738.8|23730.8|23723.8|23715.8|97
1638362700000|2021-12-01 12:45:00|23729.3|23721.3|23718.3|23710.3|23731.8|23723.8|23717.8|23709.8|79
1638363000000|2021-12-01 12:50:00|23718.8|23710.8|23717.8|23709.8|23726.3|23718.3|23716.3|23708.3|74
1638363300000|2021-12-01 12:55:00|23718.3|23710.3|23702.8|23694.8|23718.3|23710.3|23702.3|23694.3|134
1638363600000|2021-12-01 13:00:00|23703.3|23695.3|23688.8|23680.8|23712.3|23704.3|23681.8|23673.8|225
1638363900000|2021-12-01 13:05:00|23689.3|23681.3|23683.8|23675.8|23693.8|23685.8|23679.3|23671.3|125
1638364200000|2021-12-01 13:10:00|23684.3|23676.3|23673.8|23665.8|23686.8|23678.8|23667.3|23659.3|173
1638364500000|2021-12-01 13:15:00|23674.3|23666.3|23687.3|23679.3|23705.3|23697.3|23670.8|23662.8|215
1638364800000|2021-12-01 13:20:00|23686.8|23678.8|23675.8|23667.8|23686.8|23678.8|23660.8|23652.8|118
1638365100000|2021-12-01 13:25:00|23676.3|23668.3|23673.8|23665.8|23683.8|23675.8|23670.3|23662.3|114
1638365400000|2021-12-01 13:30:00|23674.3|23666.3|23691.8|23683.8|23695.3|23687.3|23673.8|23665.8|116
1638365700000|2021-12-01 13:35:00|23692.3|23684.3|23702.3|23694.3|23703.3|23695.3|23689.8|23681.8|172
1638366000000|2021-12-01 13:40:00|23701.8|23693.8|23700.8|23692.8|23703.8|23695.8|23688.8|23680.8|61
1638366300000|2021-12-01 13:45:00|23701.3|23693.3|23702.8|23694.8|23703.8|23695.8|23694.8|23686.8|21
1638366600000|2021-12-01 13:50:00|23703.3|23695.3|23701.3|23693.3|23710.3|23702.3|23699.3|23691.3|75
1638366900000|2021-12-01 13:55:00|23701.8|23693.8|23701.8|23693.8|23708.3|23700.3|23695.8|23687.8|66
1638367200000|2021-12-01 14:00:00|23700.8|23692.8|23704.8|23696.8|23717.3|23709.3|23698.8|23690.8|149
1638367500000|2021-12-01 14:05:00|23705.3|23697.3|23710.3|23702.3|23712.8|23704.8|23702.8|23694.8|63
1638367800000|2021-12-01 14:10:00|23709.8|23701.8|23705.8|23697.8|23711.3|23703.3|23704.8|23696.8|69
1638368100000|2021-12-01 14:15:00|23705.3|23697.3|23703.8|23695.8|23708.3|23700.3|23702.8|23694.8|81
1638368400000|2021-12-01 14:20:00|23703.3|23695.3|23700.3|23692.3|23707.3|23699.3|23700.3|23692.3|33
1638368700000|2021-12-01 14:25:00|23700.8|23692.8|23679.3|23671.3|23701.3|23693.3|23678.8|23670.8|159
1638369000000|2021-12-01 14:30:00|23678.8|23670.8|23672.3|23664.3|23700.3|23692.3|23659.3|23651.3|784
1638369300000|2021-12-01 14:35:00|23673.3|23665.3|23672.3|23664.3|23693.8|23685.8|23667.8|23659.8|499
1638369600000|2021-12-01 14:40:00|23671.3|23663.3|23652.8|23644.8|23688.3|23680.3|23652.8|23644.8|450
1638369900000|2021-12-01 14:45:00|23653.3|23645.3|23653.8|23645.8|23676.8|23668.8|23649.8|23641.8|403
1638370200000|2021-12-01 14:50:00|23652.8|23644.8|23647.8|23639.8|23659.3|23651.3|23638.8|23630.8|335
1638370500000|2021-12-01 14:55:00|23646.8|23638.8|23677.8|23669.8|23686.8|23678.8|23635.3|23627.3|350
1638370800000|2021-12-01 15:00:00|23679.3|23671.3|23707.8|23699.8|23730.3|23722.3|23675.3|23667.3|585
1638371100000|2021-12-01 15:05:00|23708.3|23700.3|23757.8|23749.8|23757.8|23749.8|23703.8|23695.8|478
1638371400000|2021-12-01 15:10:00|23758.3|23750.3|23730.8|23722.8|23779.8|23771.8|23729.8|23721.8|509
1638371700000|2021-12-01 15:15:00|23731.3|23723.3|23736.8|23728.8|23745.8|23737.8|23721.3|23713.3|330
1638372000000|2021-12-01 15:20:00|23737.3|23729.3|23755.3|23747.3|23759.8|23751.8|23714.8|23706.8|375
1638372300000|2021-12-01 15:25:00|23754.8|23746.8|23750.8|23742.8|23774.3|23766.3|23742.3|23734.3|385
1638372600000|2021-12-01 15:30:00|23751.3|23743.3|23762.8|23754.8|23783.3|23775.3|23751.3|23743.3|331
1638372900000|2021-12-01 15:35:00|23763.3|23755.3|23744.3|23736.3|23772.8|23764.8|23743.8|23735.8|135
1638373200000|2021-12-01 15:40:00|23744.8|23736.8|23762.3|23754.3|23765.3|23757.3|23723.3|23715.3|273
1638373500000|2021-12-01 15:45:00|23762.8|23754.8|23770.3|23762.3|23780.8|23772.8|23759.3|23751.3|183
1638373800000|2021-12-01 15:50:00|23769.8|23761.8|23789.3|23781.3|23794.3|23786.3|23768.3|23760.3|377
1638374100000|2021-12-01 15:55:00|23790.3|23782.3|23796.8|23788.8|23800.8|23792.8|23776.8|23768.8|321
1638374400000|2021-12-01 16:00:00|23797.3|23789.3|23800.8|23792.8|23817.8|23809.8|23792.3|23784.3|477
1638374700000|2021-12-01 16:05:00|23801.3|23793.3|23816.8|23808.8|23830.3|23822.3|23789.3|23781.3|506
1638375000000|2021-12-01 16:10:00|23817.3|23809.3|23828.8|23820.8|23834.8|23826.8|23814.8|23806.8|277
1638375300000|2021-12-01 16:15:00|23826.3|23818.3|23842.8|23834.8|23850.3|23842.3|23810.3|23802.3|397
1638375600000|2021-12-01 16:20:00|23843.3|23835.3|23843.8|23835.8|23846.3|23838.3|23824.3|23816.3|498
1638375900000|2021-12-01 16:25:00|23843.3|23835.3|23824.8|23816.8|23843.8|23835.8|23822.8|23814.8|382
1638376200000|2021-12-01 16:30:00|23825.3|23817.3|23821.3|23813.3|23832.3|23824.3|23804.3|23796.3|339
1638376500000|2021-12-01 16:35:00|23820.3|23812.3|23800.8|23792.8|23824.8|23816.8|23796.3|23788.3|214
1638376800000|2021-12-01 16:40:00|23801.3|23793.3|23772.8|23764.8|23802.8|23794.8|23766.3|23758.3|224
1638377100000|2021-12-01 16:45:00|23772.3|23764.3|23762.8|23754.8|23776.3|23768.3|23747.3|23739.3|262
1638377400000|2021-12-01 16:50:00|23760.8|23752.8|23739.8|23731.8|23763.3|23755.3|23724.8|23716.8|384
1638377700000|2021-12-01 16:55:00|23739.3|23731.3|23723.3|23715.3|23741.8|23733.8|23712.8|23704.8|195
1638378000000|2021-12-01 17:00:00|23723.8|23715.8|23722.8|23714.8|23729.3|23721.3|23705.3|23697.3|266
1638378300000|2021-12-01 17:05:00|23722.3|23714.3|23727.8|23719.8|23736.3|23728.3|23708.8|23700.8|193
1638378600000|2021-12-01 17:10:00|23727.3|23719.3|23744.3|23736.3|23757.8|23749.8|23722.3|23714.3|186
1638378900000|2021-12-01 17:15:00|23743.8|23735.8|23748.3|23740.3|23755.8|23747.8|23737.8|23729.8|62
1638379200000|2021-12-01 17:20:00|23748.8|23740.8|23728.8|23720.8|23755.8|23747.8|23726.3|23718.3|101
1638379500000|2021-12-01 17:25:00|23729.3|23721.3|23716.3|23708.3|23737.8|23729.8|23708.8|23700.8|84
1638379800000|2021-12-01 17:30:00|23716.8|23708.8|23725.8|23717.8|23731.3|23723.3|23713.8|23705.8|99
1638380100000|2021-12-01 17:35:00|23727.3|23719.3|23722.8|23714.8|23727.8|23719.8|23712.8|23704.8|31
1638380400000|2021-12-01 17:40:00|23722.3|23714.3|23712.8|23704.8|23725.3|23717.3|23707.8|23699.8|39
1638380700000|2021-12-01 17:45:00|23711.8|23703.8|23695.8|23687.8|23712.8|23704.8|23695.8|23687.8|54
1638381000000|2021-12-01 17:50:00|23696.3|23688.3|23662.8|23654.8|23696.3|23688.3|23662.3|23654.3|132
1638381300000|2021-12-01 17:55:00|23663.3|23655.3|23644.8|23636.8|23669.8|23661.8|23642.8|23634.8|141
1638381600000|2021-12-01 18:00:00|23644.3|23636.3|23645.3|23637.3|23667.8|23659.8|23640.3|23632.3|137
1638381900000|2021-12-01 18:05:00|23645.8|23637.8|23628.3|23620.3|23655.3|23647.3|23615.3|23607.3|269
1638382200000|2021-12-01 18:10:00|23627.8|23619.8|23632.3|23624.3|23633.8|23625.8|23612.8|23604.8|96
1638382500000|2021-12-01 18:15:00|23632.8|23624.8|23618.3|23610.3|23649.3|23641.3|23614.8|23606.8|142
1638382800000|2021-12-01 18:20:00|23617.8|23609.8|23637.8|23629.8|23641.3|23633.3|23617.3|23609.3|80
1638383100000|2021-12-01 18:25:00|23638.3|23630.3|23655.3|23647.3|23655.3|23647.3|23636.3|23628.3|142
1638383400000|2021-12-01 18:30:00|23655.8|23647.8|23644.8|23636.8|23663.8|23655.8|23634.8|23626.8|118
1638383700000|2021-12-01 18:35:00|23644.3|23636.3|23656.8|23648.8|23664.3|23656.3|23641.8|23633.8|50
1638384000000|2021-12-01 18:40:00|23656.3|23648.3|23627.3|23619.3|23660.3|23652.3|23610.3|23602.3|204
1638384300000|2021-12-01 18:45:00|23627.8|23619.8|23589.8|23581.8|23630.8|23622.8|23587.8|23579.8|312
1638384600000|2021-12-01 18:50:00|23590.3|23582.3|23623.3|23615.3|23623.8|23615.8|23590.3|23582.3|163
1638384900000|2021-12-01 18:55:00|23622.8|23614.8|23648.3|23618.3|23648.3|23638.3|23620.3|23612.3|92
1638385200000|2021-12-01 19:00:00|23647.7|23617.7|23636.9|23606.9|23662.8|23632.8|23628.2|23598.2|0
1638385500000|2021-12-01 19:05:00|23637.2|23607.2|23626.2|23596.2|23647.6|23617.6|23623.2|23593.2|0
1638385800000|2021-12-01 19:10:00|23626.3|23596.3|23611.9|23581.9|23628.2|23598.2|23587.7|23557.7|0
1638386100000|2021-12-01 19:15:00|23612.1|23582.1|23579.6|23549.6|23621|23591|23573.5|23543.5|0
1638386400000|2021-12-01 19:20:00|23580|23550|23602|23572|23603.2|23573.2|23576.4|23546.4|0
1638386700000|2021-12-01 19:25:00|23602.3|23572.3|23624.1|23594.1|23629.2|23599.2|23601.1|23571.1|0
1638387000000|2021-12-01 19:30:00|23623.9|23593.9|23622|23592|23650.6|23620.6|23618.4|23588.4|0
1638387300000|2021-12-01 19:35:00|23621.9|23591.9|23636.3|23606.3|23638.8|23608.8|23602.2|23572.2|0
1638387600000|2021-12-01 19:40:00|23636|23606|23610.1|23580.1|23637|23607|23602.8|23572.8|0
1638387900000|2021-12-01 19:45:00|23609.8|23579.8|23636.5|23606.5|23638|23608|23602|23572|0
1638388200000|2021-12-01 19:50:00|23636.1|23606.1|23602.3|23572.3|23656.3|23626.3|23601.3|23571.3|0
1638388500000|2021-12-01 19:55:00|23602.5|23572.5|23601.1|23571.1|23617|23587|23598.7|23568.7|0
1638388800000|2021-12-01 20:00:00|23601.6|23571.6|23555|23525|23614.1|23584.1|23554.1|23524.1|0
1638389100000|2021-12-01 20:05:00|23554.7|23524.7|23537.1|23507.1|23566.4|23536.4|23535.7|23505.7|0
1638389400000|2021-12-01 20:10:00|23537.3|23507.3|23562.6|23532.6|23564.2|23534.2|23529.3|23499.3|0
1638389700000|2021-12-01 20:15:00|23562.3|23532.3|23480.8|23450.8|23562.4|23532.4|23474.9|23444.9|0
1638390000000|2021-12-01 20:20:00|23480.6|23450.6|23443.4|23413.4|23482.2|23452.2|23441.8|23411.8|0
1638390300000|2021-12-01 20:25:00|23443.2|23413.2|23454.4|23424.4|23468.9|23438.9|23425.3|23395.3|0
1638390600000|2021-12-01 20:30:00|23454|23424|23464.5|23434.5|23470.4|23440.4|23430.9|23400.9|0
1638390900000|2021-12-01 20:35:00|23464.2|23434.2|23486.9|23456.9|23493.8|23463.8|23459|23429|0
1638391200000|2021-12-01 20:40:00|23486.6|23456.6|23521.7|23491.7|23524.3|23494.3|23480.2|23450.2|0
1638391500000|2021-12-01 20:45:00|23521.5|23491.5|23465.2|23435.2|23529.2|23499.2|23464.4|23434.4|0
1638391800000|2021-12-01 20:50:00|23466.2|23436.2|23438.5|23408.5|23471.9|23441.9|23438.5|23408.5|0
1638392100000|2021-12-01 20:55:00|23438.7|23408.7|23362.8|23332.8|23438.7|23408.7|23361.7|23331.7|0
1638392400000|2021-12-01 21:00:00|23365.9|23335.9|23372.6|23342.6|23396.7|23366.7|23328|23298|0
1638392700000|2021-12-01 21:05:00|23371.6|23341.6|23383.2|23353.2|23383.2|23353.2|23368.5|23338.5|0
1638393000000|2021-12-01 21:10:00|23388.4|23358.4|23405.9|23375.9|23421.3|23391.3|23388.1|23358.1|0
1638393300000|2021-12-01 21:15:00|23407|23377|23393.7|23363.7|23410.1|23380.1|23378.6|23348.6|0
1638393600000|2021-12-01 21:20:00|23396.8|23366.8|23405.8|23375.8|23407.9|23377.9|23391.3|23361.3|0
1638393900000|2021-12-01 21:25:00|23404.8|23374.8|23392.7|23362.7|23406.8|23376.8|23388.3|23358.3|0
1638394200000|2021-12-01 21:30:00|23392.3|23362.3|23383.1|23353.1|23393.3|23363.3|23378.8|23348.8|0
1638394500000|2021-12-01 21:35:00|23379|23349|23385.3|23355.3|23392.5|23362.5|23377.9|23347.9|0
1638394800000|2021-12-01 21:40:00|23386.3|23356.3|23364.3|23334.3|23386.8|23356.8|23361.3|23331.3|0
1638395100000|2021-12-01 21:45:00|23367.9|23337.9|23379.5|23349.5|23381.6|23351.6|23356.2|23326.2|0
1638395400000|2021-12-01 21:50:00|23381.6|23351.6|23383.7|23353.7|23385.7|23355.7|23374.4|23344.4|0
1638395700000|2021-12-01 21:55:00|23384.2|23354.2|23379.3|23349.3|23393.1|23363.1|23376.7|23346.7|0
1638396000000|2021-12-01 22:00:00|23379.5|23349.5|23380.9|23350.9|23382.5|23352.5|23379.2|23349.2|0
1638396300000|2021-12-01 22:05:00|23380.5|23350.5|23382.2|23352.2|23383.1|23353.1|23380.4|23350.4|0
1638396600000|2021-12-01 22:10:00|23382.1|23352.1|23377|23347|23382.2|23352.2|23377|23347|0
1638396900000|2021-12-01 22:15:00|23376.3|23346.3|23374.1|23344.1|23376.3|23346.3|23371.9|23341.9|0
1638397200000|2021-12-01 22:20:00|23374.3|23344.3|23379.8|23349.8|23379.8|23349.8|23373.2|23343.2|0
1638397500000|2021-12-01 22:25:00|23379.7|23349.7|23374.4|23344.4|23380.5|23350.5|23373.5|23343.5|0
1638397800000|2021-12-01 22:30:00|23374.6|23344.6|23378.8|23348.8|23378.8|23348.8|23374.4|23344.4|0
1638398100000|2021-12-01 22:35:00|23378.5|23348.5|23382.5|23352.5|23383.2|23353.2|23377.7|23347.7|0
1638398400000|2021-12-01 22:40:00|23382.9|23352.9|23388.7|23358.7|23389.3|23359.3|23382.9|23352.9|0
1638398700000|2021-12-01 22:45:00|23388.6|23358.6|23388.6|23358.6|23388.8|23358.8|23387.5|23357.5|0
1638399000000|2021-12-01 22:50:00|23388.6|23358.6|23398.9|23368.9|23398.9|23368.9|23388.6|23358.6|0
1638399300000|2021-12-01 22:55:00|23399.5|23369.5|23398.3|23368.3|23399.8|23369.8|23398|23368|0
1638399600000|2021-12-01 23:00:00|23398.8|23368.8|23422.1|23392.1|23429.3|23399.3|23398.8|23368.8|0
1638399900000|2021-12-01 23:05:00|23422.6|23392.6|23443.3|23413.3|23444.3|23414.3|23418.4|23388.4|0
1638400200000|2021-12-01 23:10:00|23443.8|23413.8|23440.5|23410.5|23454.6|23424.6|23440.2|23410.2|0
1638400500000|2021-12-01 23:15:00|23440|23410|23419.6|23389.6|23441.6|23411.6|23418.1|23388.1|0
1638400800000|2021-12-01 23:20:00|23420.1|23390.1|23396.6|23366.6|23429.4|23399.4|23394.5|23364.5|0
1638401100000|2021-12-01 23:25:00|23397.1|23367.1|23407.5|23377.5|23409.6|23379.6|23394.2|23364.2|0
1638401400000|2021-12-01 23:30:00|23408.6|23378.6|23437.7|23407.7|23437.7|23407.7|23408|23378|0
1638401700000|2021-12-01 23:35:00|23438.8|23408.8|23437.3|23407.3|23443.1|23413.1|23431.5|23401.5|0
1638402000000|2021-12-01 23:40:00|23437.8|23407.8|23439.3|23409.3|23444.9|23414.9|23431.5|23401.5|0
1638402300000|2021-12-01 23:45:00|23440.3|23410.3|23456.3|23426.3|23459.4|23429.4|23440.3|23410.3|0
1638402600000|2021-12-01 23:50:00|23457.4|23427.4|23480.4|23450.4|23483.4|23453.4|23457.4|23427.4|0
1638402900000|2021-12-01 23:55:00|23482.5|23452.5|23482.8|23452.8|23488.1|23458.1|23479.4|23449.4|0
1638403200000|2021-12-02 00:00:00|23483.3|23453.3|23487.7|23457.7|23491.4|23461.4|23479.1|23449.1|0
1638403500000|2021-12-02 00:05:00|23486.6|23456.6|23494.5|23464.5|23502.2|23472.2|23484.2|23454.2|0
1638403800000|2021-12-02 00:10:00|23494|23464|23492|23462|23497.2|23467.2|23479|23449|0
1638404100000|2021-12-02 00:15:00|23491.4|23461.4|23510.5|23480.5|23513.9|23483.9|23484.7|23454.7|0
1638404400000|2021-12-02 00:20:00|23511.2|23481.2|23541.6|23511.6|23541.6|23511.6|23510|23480|0
1638404700000|2021-12-02 00:25:00|23544.5|23514.5|23539|23509|23555.5|23525.5|23537|23507|0
1638405000000|2021-12-02 00:30:00|23538.3|23508.3|23545.5|23515.5|23551|23521|23538.3|23508.3|0
1638405300000|2021-12-02 00:35:00|23545.1|23515.1|23536.2|23506.2|23554.4|23524.4|23535.9|23505.9|0
1638405600000|2021-12-02 00:40:00|23536.5|23506.5|23511.1|23481.1|23542.4|23512.4|23510.1|23480.1|0
1638405900000|2021-12-02 00:45:00|23510.5|23480.5|23488.4|23458.4|23510.5|23480.5|23467|23437|0
1638406200000|2021-12-02 00:50:00|23488.1|23458.1|23484.6|23454.6|23489.6|23459.6|23463.7|23433.7|0
1638406500000|2021-12-02 00:55:00|23485.1|23455.1|23494|23464|23511.3|23481.3|23485.1|23455.1|0
1638406800000|2021-12-02 01:00:00|23494.5|23464.5|23496.9|23466.9|23516.4|23486.4|23477.3|23447.3|0
1638407100000|2021-12-02 01:05:00|23496.4|23466.4|23513.7|23483.7|23514.2|23484.2|23472.5|23442.5|0
1638407400000|2021-12-02 01:10:00|23514.7|23484.7|23507.2|23477.2|23518.6|23488.6|23498.6|23468.6|0
1638407700000|2021-12-02 01:15:00|23511.2|23481.2|23489.8|23484.8|23564.8|23559.8|23472.3|23467.3|2852
1638408000000|2021-12-02 01:20:00|23490.8|23485.8|23492.8|23487.8|23532.8|23527.8|23486.3|23481.3|1124
1638408300000|2021-12-02 01:25:00|23493.3|23488.3|23556.3|23551.3|23565.3|23560.3|23493.3|23488.3|1463
1638408600000|2021-12-02 01:30:00|23557.8|23552.8|23589.8|23584.8|23609.3|23604.3|23515.3|23510.3|4618
1638408900000|2021-12-02 01:35:00|23591.3|23586.3|23603.3|23598.3|23631.3|23626.3|23585.8|23580.8|2529
1638409200000|2021-12-02 01:40:00|23601.8|23596.8|23702.3|23697.3|23722.8|23717.8|23600.3|23595.3|3979
1638409500000|2021-12-02 01:45:00|23703.8|23698.8|23764.3|23759.3|23770.8|23765.8|23671.3|23666.3|3053
1638409800000|2021-12-02 01:50:00|23760.3|23755.3|23776.3|23771.3|23804.8|23799.8|23741.8|23736.8|3097
1638410100000|2021-12-02 01:55:00|23778.8|23773.8|23795.3|23790.3|23808.8|23803.8|23760.3|23755.3|2023
1638410400000|2021-12-02 02:00:00|23794.3|23789.3|23720.3|23715.3|23796.3|23791.3|23717.8|23712.8|2460
1638410700000|2021-12-02 02:05:00|23719.8|23714.8|23721.3|23716.3|23728.8|23723.8|23691.3|23686.3|2335
1638411000000|2021-12-02 02:10:00|23719.8|23714.8|23705.8|23700.8|23752.3|23747.3|23702.8|23697.8|1427
1638411300000|2021-12-02 02:15:00|23704.8|23699.8|23685.8|23680.8|23719.3|23714.3|23670.3|23665.3|1850
1638411600000|2021-12-02 02:20:00|23684.8|23679.8|23667.8|23662.8|23690.3|23685.3|23645.8|23640.8|1998
1638411900000|2021-12-02 02:25:00|23667.3|23662.3|23677.3|23672.3|23682.8|23677.8|23646.3|23641.3|1066
1638412200000|2021-12-02 02:30:00|23678.3|23673.3|23682.8|23677.8|23717.8|23712.8|23675.3|23670.3|1395
1638412500000|2021-12-02 02:35:00|23683.3|23678.3|23705.3|23700.3|23719.3|23714.3|23670.3|23665.3|937
1638412800000|2021-12-02 02:40:00|23705.8|23700.8|23726.3|23721.3|23748.8|23743.8|23699.8|23694.8|1440
1638413100000|2021-12-02 02:45:00|23727.3|23722.3|23693|23688|23727.3|23722.3|23669|23664|1130
1638413400000|2021-12-02 02:50:00|23693.5|23688.5|23738.5|23733.5|23762|23757|23690.5|23685.5|1438
1638413700000|2021-12-02 02:55:00|23739|23734|23763.5|23758.5|23776|23771|23731|23726|1047
1638414000000|2021-12-02 03:00:00|23764|23759|23756.5|23751.5|23766|23761|23738|23733|1015
1638414300000|2021-12-02 03:05:00|23758.5|23753.5|23752|23747|23766.5|23761.5|23741|23736|821
1638414600000|2021-12-02 03:10:00|23753|23748|23763.5|23758.5|23765.5|23760.5|23729|23724|829
1638414900000|2021-12-02 03:15:00|23763|23758|23726|23721|23764|23759|23720.5|23715.5|757
1638415200000|2021-12-02 03:20:00|23725.5|23720.5|23729.5|23724.5|23739|23734|23724|23719|625
1638415500000|2021-12-02 03:25:00|23729|23724|23745.5|23740.5|23751|23746|23714.5|23709.5|704
1638415800000|2021-12-02 03:30:00|23746|23741|23728.5|23723.5|23765.5|23760.5|23727.5|23722.5|679
1638416100000|2021-12-02 03:35:00|23729|23724|23721.5|23716.5|23733.5|23728.5|23692|23687|782
1638416400000|2021-12-02 03:40:00|23721|23716|23706.5|23701.5|23721.5|23716.5|23704|23699|343
1638416700000|2021-12-02 03:45:00|23707|23702|23721.5|23716.5|23725|23720|23699|23694|524
1638417000000|2021-12-02 03:50:00|23722|23717|23728|23723|23739.5|23734.5|23716|23711|471
1638417300000|2021-12-02 03:55:00|23727|23722|23720.5|23715.5|23729.5|23724.5|23717.5|23712.5|360
1638417600000|2021-12-02 04:00:00|23736.8|23706.8|23757.9|23727.9|23762.6|23732.6|23736.8|23706.8|2
1638417900000|2021-12-02 04:05:00|23758.6|23728.6|23746.2|23716.2|23763.3|23733.3|23743.2|23713.2|0
1638418200000|2021-12-02 04:10:00|23745.6|23715.6|23753.9|23723.9|23758.6|23728.6|23744.2|23714.2|0
1638418500000|2021-12-02 04:15:00|23753.6|23723.6|23743.3|23713.3|23759.5|23729.5|23738.4|23708.4|0
1638418800000|2021-12-02 04:20:00|23743.6|23713.6|23743.9|23713.9|23747.1|23717.1|23736.9|23706.9|0
1638419100000|2021-12-02 04:25:00|23743.1|23713.1|23726.6|23696.6|23743.9|23713.9|23721.9|23691.9|0
1638419400000|2021-12-02 04:30:00|23727.1|23697.1|23742.2|23712.2|23742.9|23712.9|23718.7|23688.7|0
1638419700000|2021-12-02 04:35:00|23742.7|23712.7|23738|23708|23743.9|23713.9|23727.6|23697.6|0
1638420000000|2021-12-02 04:40:00|23737.7|23707.7|23736.3|23706.3|23745.2|23715.2|23729.5|23699.5|0
1638420300000|2021-12-02 04:45:00|23735.8|23705.8|23740|23710|23742|23712|23729.4|23699.4|0
1638420600000|2021-12-02 04:50:00|23739|23709|23723.4|23693.4|23741.2|23711.2|23721.4|23691.4|0
1638420900000|2021-12-02 04:55:00|23722.7|23692.7|23719.3|23689.3|23724.6|23694.6|23716.3|23686.3|0
1638421200000|2021-12-02 05:00:00|23724.4|23694.4|23702|23697|23728.5|23723.5|23689.5|23684.5|1055
1638421500000|2021-12-02 05:05:00|23702.5|23697.5|23687.5|23682.5|23711.5|23706.5|23684|23679|477
1638421800000|2021-12-02 05:10:00|23688|23683|23664|23659|23690.5|23685.5|23664|23659|606
1638422100000|2021-12-02 05:15:00|23664.5|23659.5|23696.5|23691.5|23698|23693|23649|23644|1140
1638422400000|2021-12-02 05:20:00|23696|23691|23693|23688|23701.5|23696.5|23669.5|23664.5|1065
1638422700000|2021-12-02 05:25:00|23693.5|23688.5|23691.5|23686.5|23699|23694|23679.5|23674.5|1246
1638423000000|2021-12-02 05:30:00|23691|23686|23714|23709|23745.5|23740.5|23682|23677|3201
1638423300000|2021-12-02 05:35:00|23714.5|23709.5|23728|23723|23730|23725|23706.5|23701.5|1345
1638423600000|2021-12-02 05:40:00|23727.5|23722.5|23745.5|23740.5|23751|23746|23723|23718|1176
1638423900000|2021-12-02 05:45:00|23745|23740|23757|23752|23757.5|23752.5|23734.5|23729.5|634
1638424200000|2021-12-02 05:50:00|23756.5|23751.5|23766|23761|23781.5|23776.5|23753.5|23748.5|868
1638424500000|2021-12-02 05:55:00|23765.5|23760.5|23742.5|23737.5|23768|23763|23739.5|23734.5|522
1638424800000|2021-12-02 06:00:00|23743|23738|23728|23723|23743.5|23738.5|23723|23718|690
1638425100000|2021-12-02 06:05:00|23728.5|23723.5|23715.5|23710.5|23741|23736|23713|23708|466
1638425400000|2021-12-02 06:10:00|23715|23710|23727.5|23722.5|23727.5|23722.5|23696|23691|1039
1638425700000|2021-12-02 06:15:00|23728|23723|23711.5|23706.5|23728|23723|23697.5|23692.5|1157
1638426000000|2021-12-02 06:20:00|23711|23706|23701|23696|23721.5|23716.5|23701|23696|443
1638426300000|2021-12-02 06:25:00|23700|23695|23699.5|23694.5|23703.5|23698.5|23685.5|23680.5|852
1638426600000|2021-12-02 06:30:00|23699|23694|23710|23705|23710|23705|23692|23687|391
1638426900000|2021-12-02 06:35:00|23708.5|23703.5|23724|23719|23736|23731|23701.5|23696.5|679
1638427200000|2021-12-02 06:40:00|23723.5|23718.5|23733|23728|23738.5|23733.5|23723|23718|329
1638427500000|2021-12-02 06:45:00|23733.5|23728.5|23730.5|23725.5|23750|23745|23728|23723|448
1638427800000|2021-12-02 06:50:00|23730|23725|23736|23731|23739.5|23734.5|23712|23707|516
1638428100000|2021-12-02 06:55:00|23736.5|23731.5|23757.5|23752.5|23775.5|23770.5|23726.5|23721.5|947
1638428400000|2021-12-02 07:00:00|23759|23754|23790.5|23785.5|23809|23804|23759|23754|1560
1638428700000|2021-12-02 07:05:00|23791|23786|23789.5|23784.5|23817.5|23812.5|23783.5|23778.5|949
1638429000000|2021-12-02 07:10:00|23789|23784|23777|23772|23796|23791|23770.5|23765.5|671
1638429300000|2021-12-02 07:15:00|23777.5|23772.5|23760|23755|23783|23778|23746|23741|679
1638429600000|2021-12-02 07:20:00|23759.5|23754.5|23734.5|23729.5|23764|23759|23731.5|23726.5|693
1638429900000|2021-12-02 07:25:00|23734|23729|23730.5|23725.5|23746.5|23741.5|23725.5|23720.5|679
1638430200000|2021-12-02 07:30:00|23731|23726|23740|23735|23761.5|23756.5|23727.5|23722.5|687
1638430500000|2021-12-02 07:35:00|23739.5|23734.5|23749|23744|23765.5|23760.5|23733.5|23728.5|463
1638430800000|2021-12-02 07:40:00|23748.5|23743.5|23754|23749|23754|23749|23736|23731|483
1638431100000|2021-12-02 07:45:00|23754.5|23749.5|23758|23753|23758.5|23753.5|23741|23736|797
1638431400000|2021-12-02 07:50:00|23758.5|23753.5|23774|23769|23779.5|23774.5|23750.5|23745.5|939
1638431700000|2021-12-02 07:55:00|23773.5|23768.5|23769|23764|23774.5|23769.5|23729|23724|1520
1638432000000|2021-12-02 08:00:00|23770.5|23765.5|23768.5|23763.5|23798.5|23793.5|23755.5|23750.5|1981
1638432300000|2021-12-02 08:05:00|23769|23764|23781.5|23776.5|23799.5|23794.5|23764|23759|2716
1638432600000|2021-12-02 08:10:00|23782.5|23777.5|23726.5|23721.5|23783.5|23778.5|23715|23710|1802
1638432900000|2021-12-02 08:15:00|23727|23722|23756|23751|23762|23757|23723|23718|595
1638433200000|2021-12-02 08:20:00|23756.5|23751.5|23777|23772|23779|23774|23750.5|23745.5|338
1638433500000|2021-12-02 08:25:00|23777.5|23772.5|23756.5|23751.5|23778|23773|23755|23750|632
1638433800000|2021-12-02 08:30:00|23780.6|23750.6|23718.5|23688.5|23781.3|23751.3|23700.4|23670.4|0
1638434100000|2021-12-02 08:35:00|23721.3|23691.3|23727.3|23697.3|23751|23721|23716.3|23686.3|0
1638434400000|2021-12-02 08:40:00|23726.8|23696.8|23756.9|23726.9|23763.7|23733.7|23719.5|23689.5|0
1638434700000|2021-12-02 08:45:00|23759.1|23729.1|23763.6|23733.6|23768.2|23738.2|23747.6|23717.6|0
1638435000000|2021-12-02 08:50:00|23763.4|23733.4|23787.9|23757.9|23794.9|23764.9|23760|23730|0
1638435300000|2021-12-02 08:55:00|23788.2|23758.2|23790.4|23760.4|23801.1|23771.1|23777.9|23747.9|0
1638435600000|2021-12-02 09:00:00|23789.9|23759.9|23807.5|23777.5|23811.3|23781.3|23770.5|23740.5|0
1638435900000|2021-12-02 09:05:00|23807|23777|23808.3|23778.3|23816.3|23786.3|23800.3|23770.3|0
1638436200000|2021-12-02 09:10:00|23808.1|23778.1|23843.2|23813.2|23843.2|23813.2|23807.8|23777.8|0
1638436500000|2021-12-02 09:15:00|23793.5|23785.5|23813|23805|23820|23812|23791.5|23783.5|388
1638436800000|2021-12-02 09:20:00|23813.5|23805.5|23803|23795|23814.5|23806.5|23792.5|23784.5|195
1638437100000|2021-12-02 09:25:00|23802.5|23794.5|23788.5|23780.5|23805.5|23797.5|23780.5|23772.5|129
1638437400000|2021-12-02 09:30:00|23788|23780|23774.5|23766.5|23789.5|23781.5|23769.5|23761.5|209
1638437700000|2021-12-02 09:35:00|23775|23767|23777|23769|23780.5|23772.5|23766|23758|156
1638438000000|2021-12-02 09:40:00|23776.5|23768.5|23769|23761|23780.5|23772.5|23757|23749|155
1638438300000|2021-12-02 09:45:00|23769.5|23761.5|23773|23765|23782.5|23774.5|23761|23753|103
1638438600000|2021-12-02 09:50:00|23773.5|23765.5|23782.5|23774.5|23786|23778|23769|23761|94
1638438900000|2021-12-02 09:55:00|23783|23775|23786|23778|23789.5|23781.5|23781.5|23773.5|111
1638439200000|2021-12-02 10:00:00|23785.5|23777.5|23777.5|23769.5|23790|23782|23773.5|23765.5|103
1638439500000|2021-12-02 10:05:00|23777|23769|23759.5|23751.5|23780|23772|23756.5|23748.5|188
1638439800000|2021-12-02 10:10:00|23760|23752|23720|23712|23760.5|23752.5|23720|23712|233
1638440100000|2021-12-02 10:15:00|23719|23711|23729.5|23721.5|23729.5|23721.5|23700|23692|442
1638440400000|2021-12-02 10:20:00|23730|23722|23732|23724|23741|23733|23710|23702|199
1638440700000|2021-12-02 10:25:00|23732.5|23724.5|23742|23734|23753.5|23745.5|23727.5|23719.5|180
1638441000000|2021-12-02 10:30:00|23742.5|23734.5|23730.5|23722.5|23743|23735|23724.5|23716.5|161
1638441300000|2021-12-02 10:35:00|23730|23722|23764|23756|23765.5|23757.5|23727.5|23719.5|178
1638441600000|2021-12-02 10:40:00|23764.5|23756.5|23752|23744|23769.5|23761.5|23749|23741|128
1638441900000|2021-12-02 10:45:00|23751.5|23743.5|23752|23744|23763|23755|23750|23742|72
1638442200000|2021-12-02 10:50:00|23752.5|23744.5|23755.5|23747.5|23763.5|23755.5|23741.5|23733.5|113
1638442500000|2021-12-02 10:55:00|23755|23747|23757.5|23749.5|23762|23754|23753|23745|64
1638442800000|2021-12-02 11:00:00|23757|23749|23740.5|23732.5|23760.5|23752.5|23737.5|23729.5|85
1638443100000|2021-12-02 11:05:00|23741|23733|23744.5|23736.5|23752|23744|23741|23733|38
1638443400000|2021-12-02 11:10:00|23744|23736|23735.5|23727.5|23750|23742|23731|23723|81
1638443700000|2021-12-02 11:15:00|23735|23727|23712.5|23704.5|23735|23727|23712|23704|256
1638444000000|2021-12-02 11:20:00|23712|23704|23728.5|23720.5|23734|23726|23712|23704|100
1638444300000|2021-12-02 11:25:00|23729|23721|23735|23727|23741|23733|23721.5|23713.5|152
1638444600000|2021-12-02 11:30:00|23735.5|23727.5|23732.5|23724.5|23750|23742|23731.5|23723.5|102
1638444900000|2021-12-02 11:35:00|23732|23724|23727.5|23719.5|23735.5|23727.5|23722|23714|83
1638445200000|2021-12-02 11:40:00|23728|23720|23725|23717|23732|23724|23720.5|23712.5|44
1638445500000|2021-12-02 11:45:00|23725.5|23717.5|23724.5|23716.5|23731.5|23723.5|23715.5|23707.5|164
1638445800000|2021-12-02 11:50:00|23724|23716|23729.5|23721.5|23732|23724|23716.5|23708.5|55
1638446100000|2021-12-02 11:55:00|23730|23722|23722.5|23714.5|23734.5|23726.5|23722.5|23714.5|49
1638446400000|2021-12-02 12:00:00|23723.5|23715.5|23726|23718|23742|23734|23717|23709|94
1638446700000|2021-12-02 12:05:00|23726.5|23718.5|23693.5|23685.5|23726.5|23718.5|23691|23683|219
1638447000000|2021-12-02 12:10:00|23693|23685|23691.5|23683.5|23706.5|23698.5|23686.5|23678.5|207
1638447300000|2021-12-02 12:15:00|23691|23683|23680.5|23672.5|23696.5|23688.5|23678|23670|176
1638447600000|2021-12-02 12:20:00|23680|23672|23695.5|23687.5|23703.5|23695.5|23679|23671|171
1638447900000|2021-12-02 12:25:00|23696|23688|23698.5|23690.5|23702|23694|23679.5|23671.5|222
1638448200000|2021-12-02 12:30:00|23696.5|23688.5|23672.5|23664.5|23697|23689|23669.5|23661.5|187
1638448500000|2021-12-02 12:35:00|23673|23665|23671.5|23663.5|23681.5|23673.5|23668|23660|100
1638448800000|2021-12-02 12:40:00|23671|23663|23661.5|23653.5|23671|23663|23647.5|23639.5|344
1638449100000|2021-12-02 12:45:00|23661|23653|23671.5|23663.5|23676.5|23668.5|23659|23651|149
1638449400000|2021-12-02 12:50:00|23670|23662|23691|23683|23692.5|23684.5|23669.5|23661.5|188
1638449700000|2021-12-02 12:55:00|23690.5|23682.5|23696|23688|23700|23692|23683.5|23675.5|267
1638450000000|2021-12-02 13:00:00|23694.5|23686.5|23712.5|23704.5|23715.5|23707.5|23684.5|23676.5|240
1638450300000|2021-12-02 13:05:00|23712|23704|23701|23693|23714|23706|23696|23688|118
1638450600000|2021-12-02 13:10:00|23701.5|23693.5|23697.5|23689.5|23707|23699|23683.5|23675.5|137
1638450900000|2021-12-02 13:15:00|23697|23689|23684.5|23676.5|23698.5|23690.5|23675.5|23667.5|186
1638451200000|2021-12-02 13:20:00|23684|23676|23674|23666|23703.5|23695.5|23674|23666|251
1638451500000|2021-12-02 13:25:00|23673.5|23665.5|23677|23669|23681|23673|23660|23652|171
1638451800000|2021-12-02 13:30:00|23677.5|23669.5|23679.5|23671.5|23693|23685|23670|23662|378
1638452100000|2021-12-02 13:35:00|23679|23671|23660|23652|23687.5|23679.5|23660|23652|85
1638452400000|2021-12-02 13:40:00|23661|23653|23655.5|23647.5|23668.5|23660.5|23651.5|23643.5|259
1638452700000|2021-12-02 13:45:00|23656|23648|23669.5|23661.5|23672|23664|23650|23642|259
1638453000000|2021-12-02 13:50:00|23669|23661|23679.5|23671.5|23681.5|23673.5|23654.5|23646.5|100
1638453300000|2021-12-02 13:55:00|23679|23671|23659.5|23651.5|23683|23675|23659|23651|111
1638453600000|2021-12-02 14:00:00|23657|23649|23637.5|23629.5|23678.5|23670.5|23636.5|23628.5|342
1638453900000|2021-12-02 14:05:00|23638|23630|23656|23648|23657.5|23649.5|23637|23629|236
1638454200000|2021-12-02 14:10:00|23655.5|23647.5|23660|23652|23667|23659|23653.5|23645.5|184
1638454500000|2021-12-02 14:15:00|23660.5|23652.5|23650.5|23642.5|23662.5|23654.5|23643.5|23635.5|201
1638454800000|2021-12-02 14:20:00|23651|23643|23671.5|23663.5|23672|23664|23650.5|23642.5|198
1638455100000|2021-12-02 14:25:00|23672|23664|23687.5|23679.5|23692.5|23684.5|23670.5|23662.5|270
1638455400000|2021-12-02 14:30:00|23688|23680|23695.5|23687.5|23716.5|23708.5|23643|23635|1253
1638455700000|2021-12-02 14:35:00|23696|23688|23759.5|23751.5|23759.5|23751.5|23694.5|23686.5|804
1638456000000|2021-12-02 14:40:00|23760|23752|23764|23756|23770.5|23762.5|23731|23723|590
1638456300000|2021-12-02 14:45:00|23764.5|23756.5|23764.5|23756.5|23793.5|23785.5|23754.5|23746.5|524
1638456600000|2021-12-02 14:50:00|23766.5|23758.5|23789.5|23781.5|23793.5|23785.5|23744|23736|520
1638456900000|2021-12-02 14:55:00|23788.5|23780.5|23811|23803|23811|23803|23779|23771|505
1638457200000|2021-12-02 15:00:00|23811.5|23803.5|23812.5|23804.5|23820.5|23812.5|23777|23769|535
1638457500000|2021-12-02 15:05:00|23813|23805|23792.5|23784.5|23818|23810|23781.5|23773.5|319
1638457800000|2021-12-02 15:10:00|23793|23785|23792.5|23784.5|23797|23789|23765.5|23757.5|400
1638458100000|2021-12-02 15:15:00|23793|23785|23739.5|23731.5|23795.5|23787.5|23738|23730|391
1638458400000|2021-12-02 15:20:00|23739|23731|23753|23745|23757.5|23749.5|23706|23698|585
1638458700000|2021-12-02 15:25:00|23752.5|23744.5|23778|23770|23779|23771|23733.5|23725.5|303
1638459000000|2021-12-02 15:30:00|23777.5|23769.5|23752.5|23744.5|23797|23789|23747.5|23739.5|330
1638459300000|2021-12-02 15:35:00|23753|23745|23733.5|23725.5|23768|23760|23723.5|23715.5|385
1638459600000|2021-12-02 15:40:00|23734|23726|23712|23704|23752|23744|23708|23700|352
1638459900000|2021-12-02 15:45:00|23712.5|23704.5|23739|23731|23754.5|23746.5|23707.5|23699.5|365
1638460200000|2021-12-02 15:50:00|23740|23732|23732|23724|23759.5|23751.5|23722.5|23714.5|270
1638460500000|2021-12-02 15:55:00|23730.5|23722.5|23788.5|23780.5|23799.5|23791.5|23728.5|23720.5|521
1638460800000|2021-12-02 16:00:00|23786.5|23778.5|23773|23765|23802.5|23794.5|23756.5|23748.5|266
1638461100000|2021-12-02 16:05:00|23773.5|23765.5|23789|23781|23801.5|23793.5|23764|23756|270
1638461400000|2021-12-02 16:10:00|23788.5|23780.5|23801.5|23793.5|23807.5|23799.5|23782.5|23774.5|269
1638461700000|2021-12-02 16:15:00|23801|23793|23805.5|23797.5|23830|23822|23801|23793|371
1638462000000|2021-12-02 16:20:00|23805|23797|23814.5|23806.5|23827|23819|23803|23795|305
1638462300000|2021-12-02 16:25:00|23815.5|23807.5|23848.5|23840.5|23850|23842|23814.5|23806.5|450
1638462600000|2021-12-02 16:30:00|23849.5|23841.5|23801|23793|23852.5|23844.5|23787.5|23779.5|599
1638462900000|2021-12-02 16:35:00|23800.5|23792.5|23823|23815|23845.5|23837.5|23794|23786|316
1638463200000|2021-12-02 16:40:00|23822.5|23814.5|23823|23815|23863.5|23855.5|23814|23806|294
1638463500000|2021-12-02 16:45:00|23822.5|23814.5|23847.5|23839.5|23850.5|23842.5|23811.5|23803.5|288
1638463800000|2021-12-02 16:50:00|23847|23839|23845|23837|23857.5|23849.5|23829.5|23821.5|139
1638464100000|2021-12-02 16:55:00|23844.5|23836.5|23846|23838|23855|23847|23813|23805|203
1638464400000|2021-12-02 17:00:00|23846.5|23838.5|23832.5|23824.5|23849|23841|23823.5|23815.5|182
1638464700000|2021-12-02 17:05:00|23833|23825|23847.5|23839.5|23849.5|23841.5|23828.5|23820.5|85
1638465000000|2021-12-02 17:10:00|23847|23839|23841|23833|23847.5|23839.5|23825.5|23817.5|109
1638465300000|2021-12-02 17:15:00|23840.5|23832.5|23830.5|23822.5|23844.5|23836.5|23824|23816|70
1638465600000|2021-12-02 17:20:00|23832|23824|23846|23838|23850.5|23842.5|23831.5|23823.5|59
1638465900000|2021-12-02 17:25:00|23846.5|23838.5|23845.5|23837.5|23854|23846|23837.5|23829.5|79
1638466200000|2021-12-02 17:30:00|23845|23837|23852.5|23844.5|23865.5|23857.5|23845|23837|264
1638466500000|2021-12-02 17:35:00|23851.5|23843.5|23847|23839|23859.5|23851.5|23840.5|23832.5|102
1638466800000|2021-12-02 17:40:00|23847.5|23839.5|23842.5|23834.5|23856|23848|23840.5|23832.5|73
1638467100000|2021-12-02 17:45:00|23842|23834|23852|23844|23853|23845|23842|23834|65
1638467400000|2021-12-02 17:50:00|23851.5|23843.5|23822|23814|23854.5|23846.5|23817|23809|179
1638467700000|2021-12-02 17:55:00|23822.5|23814.5|23817.5|23809.5|23827|23819|23809|23801|109
1638468000000|2021-12-02 18:00:00|23817|23809|23766|23758|23820|23812|23749.5|23741.5|1051
1638468300000|2021-12-02 18:05:00|23766.5|23758.5|23726|23718|23776.5|23768.5|23715|23707|310
1638468600000|2021-12-02 18:10:00|23726.5|23718.5|23704|23696|23728.5|23720.5|23679.5|23671.5|437
1638468900000|2021-12-02 18:15:00|23706|23698|23677.5|23669.5|23712|23704|23677|23669|184
1638469200000|2021-12-02 18:20:00|23678|23670|23651|23643|23686|23678|23637.5|23629.5|321
1638469500000|2021-12-02 18:25:00|23652.5|23644.5|23642.5|23634.5|23666|23658|23634.5|23626.5|142
1638469800000|2021-12-02 18:30:00|23643|23635|23660|23652|23664.5|23656.5|23625|23617|188
1638470100000|2021-12-02 18:35:00|23660.5|23652.5|23651|23643|23661|23653|23640|23632|97
1638470400000|2021-12-02 18:40:00|23650.5|23642.5|23622|23614|23652.5|23644.5|23621.5|23613.5|93
1638470700000|2021-12-02 18:45:00|23623.5|23615.5|23586|23578|23624.5|23616.5|23581.5|23573.5|312
1638471000000|2021-12-02 18:50:00|23587|23579|23629|23621|23634.5|23626.5|23569.5|23561.5|328
1638471300000|2021-12-02 18:55:00|23628.5|23620.5|23607.7|23577.7|23635|23627|23593|23577.5|166
1638471600000|2021-12-02 19:00:00|23607.3|23577.3|23615.1|23585.1|23636|23606|23598.8|23568.8|0
1638471900000|2021-12-02 19:05:00|23615.5|23585.5|23617|23587|23624.5|23594.5|23601.9|23571.9|0
1638472200000|2021-12-02 19:10:00|23619|23589|23609.6|23579.6|23621.4|23591.4|23601.6|23571.6|0
1638472500000|2021-12-02 19:15:00|23609.3|23579.3|23676.6|23646.6|23678.7|23648.7|23609.3|23579.3|0
1638472800000|2021-12-02 19:20:00|23676.3|23646.3|23660.9|23630.9|23676.8|23646.8|23656.2|23626.2|0
1638473100000|2021-12-02 19:25:00|23661.2|23631.2|23676.1|23646.1|23678.9|23648.9|23651.2|23621.2|0
1638473400000|2021-12-02 19:30:00|23675.9|23645.9|23667.6|23637.6|23683.6|23653.6|23663.8|23633.8|0
1638473700000|2021-12-02 19:35:00|23667.9|23637.9|23666.7|23636.7|23674|23644|23652.9|23622.9|0
1638474000000|2021-12-02 19:40:00|23667.3|23637.3|23639.8|23609.8|23669.9|23639.9|23635.5|23605.5|0
1638474300000|2021-12-02 19:45:00|23639.9|23609.9|23625|23595|23655.8|23625.8|23624.8|23594.8|0
1638474600000|2021-12-02 19:50:00|23625.6|23595.6|23626.5|23596.5|23646.1|23616.1|23617.3|23587.3|0
1638474900000|2021-12-02 19:55:00|23626.2|23596.2|23649|23619|23661.1|23631.1|23625.9|23595.9|0
1638475200000|2021-12-02 20:00:00|23649.6|23619.6|23674|23644|23674.9|23644.9|23649.6|23619.6|0
1638475500000|2021-12-02 20:05:00|23674.3|23644.3|23697.6|23667.6|23704.3|23674.3|23672.5|23642.5|0
1638475800000|2021-12-02 20:10:00|23698.1|23668.1|23686.4|23656.4|23700|23670|23665.6|23635.6|0
1638476100000|2021-12-02 20:15:00|23686.7|23656.7|23694.6|23664.6|23703.9|23673.9|23686.7|23656.7|0
1638476400000|2021-12-02 20:20:00|23693.6|23663.6|23698.5|23668.5|23708.6|23678.6|23685|23655|0
1638476700000|2021-12-02 20:25:00|23698.6|23668.6|23708.4|23678.4|23718.5|23688.5|23693|23663|0
1638477000000|2021-12-02 20:30:00|23708.1|23678.1|23733.3|23703.3|23748.8|23718.8|23707.6|23677.6|0
1638477300000|2021-12-02 20:35:00|23732.8|23702.8|23742.8|23712.8|23747|23717|23722.3|23692.3|0
1638477600000|2021-12-02 20:40:00|23742.6|23712.6|23735|23705|23753.8|23723.8|23734|23704|0
1638477900000|2021-12-02 20:45:00|23735.2|23705.2|23716.5|23686.5|23740.4|23710.4|23695.7|23665.7|0
1638478200000|2021-12-02 20:50:00|23715.8|23685.8|23697.3|23667.3|23725.9|23695.9|23675.8|23645.8|0
1638478500000|2021-12-02 20:55:00|23699.1|23669.1|23734.9|23704.9|23737.5|23707.5|23662.6|23632.6|0
1638478800000|2021-12-02 21:00:00|23729.7|23699.7|23723.3|23693.3|23748.1|23718.1|23712.1|23682.1|0
1638479100000|2021-12-02 21:05:00|23722.2|23692.2|23722.6|23692.6|23740.2|23710.2|23722.2|23692.2|0
1638479400000|2021-12-02 21:10:00|23725.7|23695.7|23713.3|23683.3|23733.9|23703.9|23711.2|23681.2|0
1638479700000|2021-12-02 21:15:00|23715.3|23685.3|23731.9|23701.9|23735|23705|23712.2|23682.2|0
1638480000000|2021-12-02 21:20:00|23731.3|23701.3|23733.4|23703.4|23740.7|23710.7|23728.2|23698.2|0
1638480300000|2021-12-02 21:25:00|23732.9|23702.9|23736.4|23706.4|23737.4|23707.4|23728.4|23698.4|0
1638480600000|2021-12-02 21:30:00|23734.3|23704.3|23750.3|23720.3|23752.4|23722.4|23734.3|23704.3|0
1638480900000|2021-12-02 21:35:00|23750.8|23720.8|23755.6|23725.6|23756.2|23726.2|23746.2|23716.2|0
1638481200000|2021-12-02 21:40:00|23756.2|23726.2|23756.1|23726.1|23762.6|23732.6|23755.1|23725.1|0
1638481500000|2021-12-02 21:45:00|23756.6|23726.6|23756.6|23726.6|23765.8|23735.8|23753|23723|0
1638481800000|2021-12-02 21:50:00|23755.6|23725.6|23769.6|23739.6|23771|23741|23753.5|23723.5|0
1638482100000|2021-12-02 21:55:00|23770.7|23740.7|23768.4|23738.4|23771.2|23741.2|23762.4|23732.4|0
1638482400000|2021-12-02 22:00:00|23766.6|23736.6|23767.1|23737.1|23767.4|23737.4|23765.9|23735.9|0
1638482700000|2021-12-02 22:05:00|23767.2|23737.2|23769.4|23739.4|23769.4|23739.4|23766.3|23736.3|0
1638483000000|2021-12-02 22:10:00|23769.2|23739.2|23769.8|23739.8|23770.1|23740.1|23769.2|23739.2|0
1638483300000|2021-12-02 22:15:00|23769.2|23739.2|23770.6|23740.6|23771.7|23741.7|23768.3|23738.3|0
1638483600000|2021-12-02 22:20:00|23771.4|23741.4|23771.6|23741.6|23771.6|23741.6|23771.1|23741.1|0
1638483900000|2021-12-02 22:25:00|23771.4|23741.4|23772.2|23742.2|23772.7|23742.7|23771.4|23741.4|0
1638484200000|2021-12-02 22:30:00|23772.4|23742.4|23770.2|23740.2|23772.5|23742.5|23766.6|23736.6|0
1638484500000|2021-12-02 22:35:00|23770.7|23740.7|23772|23742|23772.1|23742.1|23770.7|23740.7|0
1638484800000|2021-12-02 22:40:00|23772.1|23742.1|23768.8|23738.8|23772.5|23742.5|23768.8|23738.8|0
1638485100000|2021-12-02 22:45:00|23769.6|23739.6|23768.2|23738.2|23769.6|23739.6|23767.3|23737.3|0
1638485400000|2021-12-02 22:50:00|23768.8|23738.8|23765.9|23735.9|23768.8|23738.8|23765.2|23735.2|0
1638485700000|2021-12-02 22:55:00|23766.4|23736.4|23763.4|23733.4|23767.8|23737.8|23763.4|23733.4|0
1638486000000|2021-12-02 23:00:00|23769|23739|23767.7|23737.7|23774.9|23744.9|23756.6|23726.6|0
1638486300000|2021-12-02 23:05:00|23768.7|23738.7|23759.1|23729.1|23769.7|23739.7|23758.8|23728.8|0
1638486600000|2021-12-02 23:10:00|23759.6|23729.6|23737.3|23707.3|23760.1|23730.1|23733.1|23703.1|0
1638486900000|2021-12-02 23:15:00|23738.3|23708.3|23704.9|23674.9|23740.4|23710.4|23695.5|23665.5|0
1638487200000|2021-12-02 23:20:00|23705.9|23675.9|23690|23660|23711.6|23681.6|23685.3|23655.3|0
1638487500000|2021-12-02 23:25:00|23690.5|23660.5|23687.5|23657.5|23702.7|23672.7|23687.5|23657.5|0
1638487800000|2021-12-02 23:30:00|23688|23658|23690.7|23660.7|23695.9|23665.9|23685.3|23655.3|0
1638488100000|2021-12-02 23:35:00|23693.8|23663.8|23695.8|23665.8|23705.2|23675.2|23693|23663|0
1638488400000|2021-12-02 23:40:00|23696.3|23666.3|23685.8|23655.8|23700|23670|23680.7|23650.7|0
1638488700000|2021-12-02 23:45:00|23686.9|23656.9|23685.5|23655.5|23694.6|23664.6|23681.4|23651.4|0
1638489000000|2021-12-02 23:50:00|23686.6|23656.6|23676.5|23646.5|23686.6|23656.6|23663.5|23633.5|0
1638489300000|2021-12-02 23:55:00|23676|23646|23657.1|23627.1|23679.6|23649.6|23648.1|23618.1|0
1638489600000|2021-12-03 00:00:00|23656.6|23626.6|23653.3|23623.3|23666.8|23636.8|23640.9|23610.9|0
1638489900000|2021-12-03 00:05:00|23654.3|23624.3|23678.5|23648.5|23679.5|23649.5|23652.2|23622.2|0
1638490200000|2021-12-03 00:10:00|23679.5|23649.5|23681.4|23651.4|23683.4|23653.4|23667.6|23637.6|0
1638490500000|2021-12-03 00:15:00|23680.4|23650.4|23690.9|23660.9|23700|23670|23663.6|23633.6|0
1638490800000|2021-12-03 00:20:00|23691.6|23661.6|23690.1|23660.1|23710.5|23680.5|23684.7|23654.7|0
1638491100000|2021-12-03 00:25:00|23689.9|23659.9|23709|23679|23714.8|23684.8|23689.9|23659.9|0
1638491400000|2021-12-03 00:30:00|23709.5|23679.5|23713|23683|23728.5|23698.5|23702.1|23672.1|0
1638491700000|2021-12-03 00:35:00|23712.8|23682.8|23707.2|23677.2|23718|23688|23699.5|23669.5|0
1638492000000|2021-12-03 00:40:00|23706.7|23676.7|23704|23674|23715.5|23685.5|23700|23670|0
1638492300000|2021-12-03 00:45:00|23704.3|23674.3|23695.8|23665.8|23708.4|23678.4|23694.8|23664.8|0
1638492600000|2021-12-03 00:50:00|23697.2|23667.2|23692.3|23662.3|23713.3|23683.3|23690.3|23660.3|0
1638492900000|2021-12-03 00:55:00|23691.8|23661.8|23702.6|23672.6|23708.4|23678.4|23691.1|23661.1|0
1638493200000|2021-12-03 01:00:00|23702.3|23672.3|23701|23671|23710.7|23680.7|23692.2|23662.2|0
1638493500000|2021-12-03 01:05:00|23701.6|23671.6|23682.5|23652.5|23726.7|23696.7|23665.1|23635.1|0
1638493800000|2021-12-03 01:10:00|23683.2|23653.2|23650.1|23620.1|23683.4|23653.4|23646.7|23616.7|0
1638494100000|2021-12-03 01:15:00|23648.7|23618.7|23663|23658|23691.5|23686.5|23617.5|23612.5|2728
1638494400000|2021-12-03 01:20:00|23667.5|23662.5|23590|23585|23669.5|23664.5|23589|23584|1855
1638494700000|2021-12-03 01:25:00|23590.5|23585.5|23588|23583|23608|23603|23579|23574|1701
1638495000000|2021-12-03 01:30:00|23596|23591|23560|23555|23622.5|23617.5|23516|23511|5939
1638495300000|2021-12-03 01:35:00|23560.5|23555.5|23499.5|23494.5|23560.5|23555.5|23487.5|23482.5|4053
1638495600000|2021-12-03 01:40:00|23496|23491|23462|23457|23500.5|23495.5|23439.5|23434.5|4195
1638495900000|2021-12-03 01:45:00|23457|23452|23462|23457|23511|23506|23421|23416|3686
1638496200000|2021-12-03 01:50:00|23462.5|23457.5|23501|23496|23514.5|23509.5|23452|23447|2049
1638496500000|2021-12-03 01:55:00|23503.5|23498.5|23507.2|23502.2|23553|23548|23477.7|23472.7|3058
1638496800000|2021-12-03 02:00:00|23508.7|23503.7|23552.7|23547.7|23563.7|23558.7|23498.2|23493.2|2315
1638497100000|2021-12-03 02:05:00|23552.2|23547.2|23540.2|23535.2|23561.7|23556.7|23534.2|23529.2|2089
1638497400000|2021-12-03 02:10:00|23539.7|23534.7|23566.7|23561.7|23586.7|23581.7|23534.7|23529.7|1794
1638497700000|2021-12-03 02:15:00|23564.2|23559.2|23541.2|23536.2|23573.2|23568.2|23539.2|23534.2|1215
1638498000000|2021-12-03 02:20:00|23539.2|23534.2|23486.7|23481.7|23545.7|23540.7|23485.7|23480.7|1768
1638498300000|2021-12-03 02:25:00|23485.2|23480.2|23485.2|23480.2|23491.7|23486.7|23451.7|23446.7|1681
1638498600000|2021-12-03 02:30:00|23484.7|23479.7|23508.2|23503.2|23518.7|23513.7|23481.7|23476.7|1067
1638498900000|2021-12-03 02:35:00|23507.7|23502.7|23520.7|23515.7|23523.2|23518.2|23494.7|23489.7|715
1638499200000|2021-12-03 02:40:00|23521.2|23516.2|23529.7|23524.7|23550.7|23545.7|23518.7|23513.7|973
1638499500000|2021-12-03 02:45:00|23530.2|23525.2|23551.7|23546.7|23579.7|23574.7|23525.2|23520.2|1305
1638499800000|2021-12-03 02:50:00|23551.2|23546.2|23551.2|23546.2|23567.7|23562.7|23536.7|23531.7|694
1638500100000|2021-12-03 02:55:00|23550.7|23545.7|23551.7|23546.7|23564.2|23559.2|23519.2|23514.2|958
1638500400000|2021-12-03 03:00:00|23551.2|23546.2|23512.2|23507.2|23552.7|23547.7|23507.7|23502.7|854
1638500700000|2021-12-03 03:05:00|23512.7|23507.7|23507.2|23502.2|23522.7|23517.7|23496.7|23491.7|1004
1638501000000|2021-12-03 03:10:00|23506.2|23501.2|23526.2|23521.2|23529.2|23524.2|23490.2|23485.2|985
1638501300000|2021-12-03 03:15:00|23525.7|23520.7|23537.7|23532.7|23549.2|23544.2|23506.7|23501.7|757
1638501600000|2021-12-03 03:20:00|23538.2|23533.2|23511.7|23506.7|23547.2|23542.2|23505.2|23500.2|564
1638501900000|2021-12-03 03:25:00|23510.7|23505.7|23540.2|23535.2|23548.2|23543.2|23508.7|23503.7|528
1638502200000|2021-12-03 03:30:00|23541.2|23536.2|23530.2|23525.2|23557.7|23552.7|23523.7|23518.7|619
1638502500000|2021-12-03 03:35:00|23529.7|23524.7|23556.2|23551.2|23560.7|23555.7|23529.7|23524.7|512
1638502800000|2021-12-03 03:40:00|23555.7|23550.7|23570.2|23565.2|23585.2|23580.2|23552.2|23547.2|1091
1638503100000|2021-12-03 03:45:00|23569.7|23564.7|23599.2|23594.2|23614.2|23609.2|23568.7|23563.7|1158
1638503400000|2021-12-03 03:50:00|23599.7|23594.7|23642.2|23637.2|23651.7|23646.7|23592.7|23587.7|1095
1638503700000|2021-12-03 03:55:00|23640.7|23635.7|23616.7|23611.7|23641.2|23636.2|23608.7|23603.7|1062
1638504000000|2021-12-03 04:00:00|23631.6|23601.6|23642.9|23612.9|23653.2|23623.2|23631.6|23601.6|0
1638504300000|2021-12-03 04:05:00|23643.4|23613.4|23644.1|23614.1|23660.6|23630.6|23636.2|23606.2|0
1638504600000|2021-12-03 04:10:00|23644.3|23614.3|23644|23614|23646.5|23616.5|23638.8|23608.8|0
1638504900000|2021-12-03 04:15:00|23644.7|23614.7|23635.9|23605.9|23645.2|23615.2|23634|23604|0
1638505200000|2021-12-03 04:20:00|23635.2|23605.2|23627|23597|23639.1|23609.1|23622.9|23592.9|0
1638505500000|2021-12-03 04:25:00|23626.3|23596.3|23626.4|23596.4|23632.4|23602.4|23623.2|23593.2|0
1638505800000|2021-12-03 04:30:00|23627.1|23597.1|23631.3|23601.3|23636.5|23606.5|23627.1|23597.1|0
1638506100000|2021-12-03 04:35:00|23629.9|23599.9|23625.3|23595.3|23639.1|23609.1|23620.2|23590.2|0
1638506400000|2021-12-03 04:40:00|23627.1|23597.1|23668.8|23638.8|23668.8|23638.8|23627.1|23597.1|0
1638506700000|2021-12-03 04:45:00|23668.6|23638.6|23648.5|23618.5|23670.1|23640.1|23647|23617|0
1638507000000|2021-12-03 04:50:00|23648.2|23618.2|23643|23613|23649.9|23619.9|23641.6|23611.6|0
1638507300000|2021-12-03 04:55:00|23641.6|23611.6|23650.6|23620.6|23651.9|23621.9|23638.9|23608.9|0
1638507600000|2021-12-03 05:00:00|23650.8|23620.8|23618.7|23613.7|23650.8|23624.7|23608.7|23603.7|675
1638507900000|2021-12-03 05:05:00|23618.2|23613.2|23589.7|23584.7|23618.2|23613.2|23589.7|23584.7|677
1638508200000|2021-12-03 05:10:00|23588.7|23583.7|23617.2|23612.2|23617.2|23612.2|23582.7|23577.7|500
1638508500000|2021-12-03 05:15:00|23617.7|23612.7|23632.2|23627.2|23638.7|23633.7|23614.7|23609.7|734
1638508800000|2021-12-03 05:20:00|23631.7|23626.7|23655.2|23650.2|23660.2|23655.2|23618.7|23613.7|831
1638509100000|2021-12-03 05:25:00|23655.7|23650.7|23676.7|23671.7|23692.7|23687.7|23652.7|23647.7|1273
1638509400000|2021-12-03 05:30:00|23678.2|23673.2|23710.2|23705.2|23716.7|23711.7|23658.7|23653.7|1355
1638509700000|2021-12-03 05:35:00|23709.7|23704.7|23773.2|23768.2|23779.2|23774.2|23706.7|23701.7|1862
1638510000000|2021-12-03 05:40:00|23773.7|23768.7|23757.2|23752.2|23821.2|23816.2|23754.2|23749.2|2387
1638510300000|2021-12-03 05:45:00|23757.7|23752.7|23748.2|23743.2|23774.2|23769.2|23746.2|23741.2|953
1638510600000|2021-12-03 05:50:00|23747.2|23742.2|23766.2|23761.2|23771.7|23766.7|23742.7|23737.7|732
1638510900000|2021-12-03 05:55:00|23765.7|23760.7|23736.7|23731.7|23766.2|23761.2|23726.2|23721.2|1000
1638511200000|2021-12-03 06:00:00|23737.7|23732.7|23720.2|23715.2|23748.2|23743.2|23714.7|23709.7|823
1638511500000|2021-12-03 06:05:00|23722.2|23717.2|23758.2|23753.2|23763.2|23758.2|23720.7|23715.7|916
1638511800000|2021-12-03 06:10:00|23758.7|23753.7|23754.2|23749.2|23762.7|23757.7|23747.7|23742.7|447
1638512100000|2021-12-03 06:15:00|23754.7|23749.7|23754.2|23749.2|23773.7|23768.7|23749.7|23744.7|627
1638512400000|2021-12-03 06:20:00|23754.7|23749.7|23748.2|23743.2|23768.2|23763.2|23743.7|23738.7|444
1638512700000|2021-12-03 06:25:00|23748.7|23743.7|23765.7|23760.7|23768.7|23763.7|23745.2|23740.2|374
1638513000000|2021-12-03 06:30:00|23766.2|23761.2|23783.2|23778.2|23783.2|23778.2|23757.2|23752.2|619
1638513300000|2021-12-03 06:35:00|23783.7|23778.7|23754.2|23749.2|23786.7|23781.7|23750.2|23745.2|600
1638513600000|2021-12-03 06:40:00|23754.7|23749.7|23734.7|23729.7|23767.7|23762.7|23733.7|23728.7|647
1638513900000|2021-12-03 06:45:00|23733.7|23728.7|23768.2|23763.2|23775.2|23770.2|23733.7|23728.7|551
1638514200000|2021-12-03 06:50:00|23768.7|23763.7|23753.2|23748.2|23772.2|23767.2|23746.7|23741.7|400
1638514500000|2021-12-03 06:55:00|23752.7|23747.7|23724.7|23719.7|23752.7|23747.7|23718.7|23713.7|635
1638514800000|2021-12-03 07:00:00|23724.2|23719.2|23689.7|23684.7|23726.7|23721.7|23687.7|23682.7|1121
1638515100000|2021-12-03 07:05:00|23689.2|23684.2|23651.7|23646.7|23689.2|23684.2|23651.7|23646.7|1357
1638515400000|2021-12-03 07:10:00|23652.2|23647.2|23642.2|23637.2|23668.7|23663.7|23638.7|23633.7|818
1638515700000|2021-12-03 07:15:00|23643.2|23638.2|23650.2|23645.2|23670.7|23665.7|23638.2|23633.2|598
1638516000000|2021-12-03 07:20:00|23649.7|23644.7|23660.2|23655.2|23673.2|23668.2|23649.7|23644.7|340
1638516300000|2021-12-03 07:25:00|23657.2|23652.2|23660.7|23655.7|23670.2|23665.2|23656.2|23651.2|313
1638516600000|2021-12-03 07:30:00|23660.2|23655.2|23659.7|23654.7|23672.2|23667.2|23634.7|23629.7|851
1638516900000|2021-12-03 07:35:00|23659.2|23654.2|23663.7|23658.7|23675.7|23670.7|23656.7|23651.7|443
1638517200000|2021-12-03 07:40:00|23663.2|23658.2|23652.2|23647.2|23667.7|23662.7|23640.2|23635.2|521
1638517500000|2021-12-03 07:45:00|23651.7|23646.7|23668.2|23663.2|23668.2|23663.2|23615.7|23610.7|1826
1638517800000|2021-12-03 07:50:00|23667.7|23662.7|23691.2|23686.2|23693.7|23688.7|23667.7|23662.7|1489
1638518100000|2021-12-03 07:55:00|23690.2|23685.2|23716.2|23711.2|23724.2|23719.2|23680.7|23675.7|2100
1638518400000|2021-12-03 08:00:00|23714.7|23709.7|23736.7|23731.7|23760.2|23755.2|23699.7|23694.7|1886
1638518700000|2021-12-03 08:05:00|23739.2|23734.2|23806.2|23801.2|23812.7|23807.7|23729.7|23724.7|2716
1638519000000|2021-12-03 08:10:00|23803.7|23798.7|23824.7|23819.7|23855.7|23850.7|23802.2|23797.2|2590
1638519300000|2021-12-03 08:15:00|23824.2|23819.2|23808.2|23803.2|23838.2|23833.2|23805.7|23800.7|974
1638519600000|2021-12-03 08:20:00|23807.2|23802.2|23821.7|23816.7|23825.2|23820.2|23790.7|23785.7|1049
1638519900000|2021-12-03 08:25:00|23822.2|23817.2|23797.2|23792.2|23826.2|23821.2|23794.7|23789.7|1081
1638520200000|2021-12-03 08:30:00|23806.7|23776.7|23768.2|23738.2|23806.7|23776.7|23764|23734|0
1638520500000|2021-12-03 08:35:00|23767.7|23737.7|23768.8|23738.8|23783.8|23753.8|23754.1|23724.1|0
1638520800000|2021-12-03 08:40:00|23769.5|23739.5|23774.3|23744.3|23795.3|23765.3|23762|23732|0
1638521100000|2021-12-03 08:45:00|23772.9|23742.9|23776.2|23746.2|23791|23761|23767.4|23737.4|0
1638521400000|2021-12-03 08:50:00|23777.7|23747.7|23763.3|23733.3|23780.7|23750.7|23753.6|23723.6|0
1638521700000|2021-12-03 08:55:00|23764.8|23734.8|23773.9|23743.9|23777.8|23747.8|23759.4|23729.4|0
1638522000000|2021-12-03 09:00:00|23773.3|23743.3|23774.4|23744.4|23781.7|23751.7|23762.5|23732.5|0
1638522300000|2021-12-03 09:05:00|23774.1|23744.1|23755.2|23725.2|23774.1|23744.1|23750.9|23720.9|0
1638522600000|2021-12-03 09:10:00|23754.5|23724.5|23790.6|23760.6|23792.5|23762.5|23753.3|23723.3|0
1638522900000|2021-12-03 09:15:00|23789.1|23759.1|23805.7|23797.7|23806.7|23798.7|23775.2|23759.1|393
1638523200000|2021-12-03 09:20:00|23801.7|23793.7|23778.2|23770.2|23802.7|23794.7|23775.7|23767.7|123
1638523500000|2021-12-03 09:25:00|23778.7|23770.7|23790.2|23782.2|23795.2|23787.2|23769.7|23761.7|94
1638523800000|2021-12-03 09:30:00|23790.7|23782.7|23772.7|23764.7|23791.2|23783.2|23771.2|23763.2|130
1638524100000|2021-12-03 09:35:00|23771.7|23763.7|23756.2|23748.2|23771.7|23763.7|23753.7|23745.7|301
1638524400000|2021-12-03 09:40:00|23755.7|23747.7|23763.7|23755.7|23768.7|23760.7|23750.7|23742.7|205
1638524700000|2021-12-03 09:45:00|23763.2|23755.2|23771.7|23763.7|23780.2|23772.2|23763.2|23755.2|188
1638525000000|2021-12-03 09:50:00|23773.2|23765.2|23765.7|23757.7|23778.2|23770.2|23765.2|23757.2|100
1638525300000|2021-12-03 09:55:00|23766.2|23758.2|23778.7|23770.7|23782.2|23774.2|23765.2|23757.2|89
1638525600000|2021-12-03 10:00:00|23779.2|23771.2|23769.7|23761.7|23786.2|23778.2|23768.2|23760.2|76
1638525900000|2021-12-03 10:05:00|23772.2|23764.2|23758.7|23750.7|23777.7|23769.7|23756.2|23748.2|142
1638526200000|2021-12-03 10:10:00|23758.2|23750.2|23757.7|23749.7|23763.2|23755.2|23754.7|23746.7|59
1638526500000|2021-12-03 10:15:00|23757.2|23749.2|23737.2|23729.2|23758.2|23750.2|23733.2|23725.2|300
1638526800000|2021-12-03 10:20:00|23737.7|23729.7|23744.2|23736.2|23745.2|23737.2|23733.7|23725.7|140
1638527100000|2021-12-03 10:25:00|23744.7|23736.7|23750.7|23742.7|23755.2|23747.2|23739.2|23731.2|148
1638527400000|2021-12-03 10:30:00|23750.2|23742.2|23752.7|23744.7|23760.7|23752.7|23748.2|23740.2|123
1638527700000|2021-12-03 10:35:00|23752.2|23744.2|23733.7|23725.7|23752.2|23744.2|23729.7|23721.7|249
1638528000000|2021-12-03 10:40:00|23734.2|23726.2|23744.7|23736.7|23751.2|23743.2|23727.7|23719.7|156
1638528300000|2021-12-03 10:45:00|23744.2|23736.2|23747.7|23739.7|23751.7|23743.7|23735.7|23727.7|72
1638528600000|2021-12-03 10:50:00|23747.2|23739.2|23748.2|23740.2|23752.7|23744.7|23743.2|23735.2|81
1638528900000|2021-12-03 10:55:00|23747.7|23739.7|23772.2|23764.2|23773.7|23765.7|23744.2|23736.2|152
1638529200000|2021-12-03 11:00:00|23771.7|23763.7|23776.7|23768.7|23788.7|23780.7|23769.2|23761.2|195
1638529500000|2021-12-03 11:05:00|23777.2|23769.2|23774.2|23766.2|23779.2|23771.2|23766.7|23758.7|80
1638529800000|2021-12-03 11:10:00|23774.7|23766.7|23767.2|23759.2|23781.7|23773.7|23767.2|23759.2|135
1638530100000|2021-12-03 11:15:00|23768.7|23760.7|23799.7|23791.7|23799.7|23791.7|23766.2|23758.2|320
1638530400000|2021-12-03 11:20:00|23798.7|23790.7|23788.2|23780.2|23800.2|23792.2|23786.2|23778.2|238
1638530700000|2021-12-03 11:25:00|23787.2|23779.2|23802.2|23794.2|23803.2|23795.2|23784.2|23776.2|183
1638531000000|2021-12-03 11:30:00|23802.7|23794.7|23809.7|23801.7|23819.7|23811.7|23799.7|23791.7|170
1638531300000|2021-12-03 11:35:00|23810.2|23802.2|23815.7|23807.7|23817.7|23809.7|23808.2|23800.2|93
1638531600000|2021-12-03 11:40:00|23816.2|23808.2|23825.7|23817.7|23826.7|23818.7|23816.2|23808.2|135
1638531900000|2021-12-03 11:45:00|23825.2|23817.2|23815.7|23807.7|23825.7|23817.7|23803.2|23795.2|190
1638532200000|2021-12-03 11:50:00|23816.2|23808.2|23811.2|23803.2|23820.7|23812.7|23810.7|23802.7|107
1638532500000|2021-12-03 11:55:00|23811.7|23803.7|23821.7|23813.7|23828.2|23820.2|23810.2|23802.2|108
1638532800000|2021-12-03 12:00:00|23822.2|23814.2|23815.7|23807.7|23828.7|23820.7|23811.7|23803.7|163
1638533100000|2021-12-03 12:05:00|23815.2|23807.2|23780.7|23772.7|23816.2|23808.2|23780.2|23772.2|278
1638533400000|2021-12-03 12:10:00|23780.2|23772.2|23781.2|23773.2|23796.7|23788.7|23779.7|23771.7|183
1638533700000|2021-12-03 12:15:00|23781.7|23773.7|23783.7|23775.7|23784.7|23776.7|23771.7|23763.7|160
1638534000000|2021-12-03 12:20:00|23784.2|23776.2|23772.7|23764.7|23786.2|23778.2|23771.2|23763.2|121
1638534300000|2021-12-03 12:25:00|23772.2|23764.2|23772.7|23764.7|23773.7|23765.7|23766.2|23758.2|141
1638534600000|2021-12-03 12:30:00|23772.2|23764.2|23771.7|23763.7|23779.7|23771.7|23762.2|23754.2|130
1638534900000|2021-12-03 12:35:00|23771.2|23763.2|23773.7|23765.7|23776.2|23768.2|23766.2|23758.2|40
1638535200000|2021-12-03 12:40:00|23774.2|23766.2|23789.2|23781.2|23790.2|23782.2|23773.2|23765.2|133
1638535500000|2021-12-03 12:45:00|23789.7|23781.7|23799.7|23791.7|23800.2|23792.2|23780.2|23772.2|161
1638535800000|2021-12-03 12:50:00|23800.2|23792.2|23783.7|23775.7|23801.2|23793.2|23783.2|23775.2|119
1638536100000|2021-12-03 12:55:00|23784.2|23776.2|23785.7|23777.7|23789.7|23781.7|23775.7|23767.7|76
1638536400000|2021-12-03 13:00:00|23786.2|23778.2|23795.2|23787.2|23799.2|23791.2|23778.7|23770.7|91
1638536700000|2021-12-03 13:05:00|23794.7|23786.7|23802.2|23794.2|23803.7|23795.7|23783.7|23775.7|102
1638537000000|2021-12-03 13:10:00|23802.7|23794.7|23793.7|23785.7|23806.2|23798.2|23787.7|23779.7|75
1638537300000|2021-12-03 13:15:00|23793.2|23785.2|23776.7|23768.7|23793.7|23785.7|23770.7|23762.7|105
1638537600000|2021-12-03 13:20:00|23776.2|23768.2|23758.7|23750.7|23779.2|23771.2|23758.7|23750.7|123
1638537900000|2021-12-03 13:25:00|23759.2|23751.2|23781.2|23773.2|23788.7|23780.7|23755.7|23747.7|227
1638538200000|2021-12-03 13:30:00|23781.7|23773.7|23784.2|23776.2|23855.7|23847.7|23781.2|23773.2|924
1638538500000|2021-12-03 13:35:00|23785.2|23777.2|23799.2|23791.2|23821.7|23813.7|23782.2|23774.2|371
1638538800000|2021-12-03 13:40:00|23799.7|23791.7|23783.7|23775.7|23801.7|23793.7|23772.7|23764.7|147
1638539100000|2021-12-03 13:45:00|23783.2|23775.2|23755.7|23747.7|23785.2|23777.2|23740.2|23732.2|338
1638539400000|2021-12-03 13:50:00|23755.2|23747.2|23759.7|23751.7|23763.7|23755.7|23740.2|23732.2|163
1638539700000|2021-12-03 13:55:00|23760.2|23752.2|23760.2|23752.2|23785.7|23777.7|23758.7|23750.7|220
1638540000000|2021-12-03 14:00:00|23761.7|23753.7|23773.7|23765.7|23775.2|23767.2|23751.2|23743.2|186
1638540300000|2021-12-03 14:05:00|23773.2|23765.2|23748.2|23740.2|23787.2|23779.2|23745.2|23737.2|267
1638540600000|2021-12-03 14:10:00|23749.2|23741.2|23769.2|23761.2|23775.2|23767.2|23743.7|23735.7|261
1638540900000|2021-12-03 14:15:00|23769.7|23761.7|23778.2|23770.2|23778.2|23770.2|23754.7|23746.7|352
1638541200000|2021-12-03 14:20:00|23779.7|23771.7|23764.7|23756.7|23780.7|23772.7|23756.2|23748.2|473
1638541500000|2021-12-03 14:25:00|23764.2|23756.2|23745.7|23737.7|23772.7|23764.7|23742.7|23734.7|499
1638541800000|2021-12-03 14:30:00|23744.2|23736.2|23661.2|23653.2|23770.7|23762.7|23652.7|23644.7|1882
1638542100000|2021-12-03 14:35:00|23659.2|23651.2|23585.2|23577.2|23670.7|23662.7|23584.7|23576.7|1306
1638542400000|2021-12-03 14:40:00|23584.7|23576.7|23539.2|23531.2|23595.7|23587.7|23518.2|23510.2|1632
1638542700000|2021-12-03 14:45:00|23540.2|23532.2|23503.2|23495.2|23568.2|23560.2|23502.7|23494.7|1276
1638543000000|2021-12-03 14:50:00|23504.7|23496.7|23401.7|23393.7|23521.7|23513.7|23399.2|23391.2|1531
1638543300000|2021-12-03 14:55:00|23402.2|23394.2|23448.2|23440.2|23485.7|23477.7|23401.7|23393.7|1621
1638543600000|2021-12-03 15:00:00|23446.2|23438.2|23396.2|23388.2|23461.7|23453.7|23393.2|23385.2|1231
1638543900000|2021-12-03 15:05:00|23396.7|23388.7|23342.7|23334.7|23406.7|23398.7|23342.7|23334.7|965
1638544200000|2021-12-03 15:10:00|23344.2|23336.2|23345.7|23337.7|23372.7|23364.7|23333.2|23325.2|1178
1638544500000|2021-12-03 15:15:00|23344.7|23336.7|23423.2|23415.2|23428.2|23420.2|23342.2|23334.2|1141
1638544800000|2021-12-03 15:20:00|23423.7|23415.7|23418.2|23410.2|23439.2|23431.2|23385.2|23377.2|1009
1638545100000|2021-12-03 15:25:00|23417.2|23409.2|23414.7|23406.7|23429.7|23421.7|23394.2|23386.2|527
1638545400000|2021-12-03 15:30:00|23415.2|23407.2|23377.7|23369.7|23415.2|23407.2|23374.7|23366.7|762
1638545700000|2021-12-03 15:35:00|23378.2|23370.2|23409.7|23401.7|23417.7|23409.7|23361.2|23353.2|588
1638546000000|2021-12-03 15:40:00|23410.2|23402.2|23356.2|23348.2|23421.2|23413.2|23351.2|23343.2|485
1638546300000|2021-12-03 15:45:00|23355.7|23347.7|23380.2|23372.2|23385.2|23377.2|23345.2|23337.2|634
1638546600000|2021-12-03 15:50:00|23379.2|23371.2|23405.2|23397.2|23421.7|23413.7|23356.2|23348.2|557
1638546900000|2021-12-03 15:55:00|23405.7|23397.7|23417.7|23409.7|23436.7|23428.7|23388.7|23380.7|634
1638547200000|2021-12-03 16:00:00|23417.2|23409.2|23452.7|23444.7|23455.2|23447.2|23406.7|23398.7|783
1638547500000|2021-12-03 16:05:00|23453.7|23445.7|23463.7|23455.7|23466.7|23458.7|23427.7|23419.7|833
1638547800000|2021-12-03 16:10:00|23465.7|23457.7|23438.2|23430.2|23476.2|23468.2|23438.2|23430.2|635
1638548100000|2021-12-03 16:15:00|23436.7|23428.7|23417.2|23409.2|23453.7|23445.7|23394.2|23386.2|618
1638548400000|2021-12-03 16:20:00|23416.7|23408.7|23446.2|23438.2|23467.7|23459.7|23407.7|23399.7|483
1638548700000|2021-12-03 16:25:00|23446.7|23438.7|23465.7|23457.7|23469.2|23461.2|23436.2|23428.2|738
1638549000000|2021-12-03 16:30:00|23464.7|23456.7|23465.7|23457.7|23473.7|23465.7|23446.7|23438.7|432
1638549300000|2021-12-03 16:35:00|23466.2|23458.2|23453.7|23445.7|23483.2|23475.2|23450.7|23442.7|754
1638549600000|2021-12-03 16:40:00|23453.2|23445.2|23398.2|23390.2|23464.7|23456.7|23398.2|23390.2|494
1638549900000|2021-12-03 16:45:00|23399.2|23391.2|23410.2|23402.2|23420.7|23412.7|23383.7|23375.7|325
1638550200000|2021-12-03 16:50:00|23409.7|23401.7|23395.7|23387.7|23410.2|23402.2|23381.7|23373.7|267
1638550500000|2021-12-03 16:55:00|23396.7|23388.7|23374.7|23366.7|23400.7|23392.7|23369.2|23361.2|235
1638550800000|2021-12-03 17:00:00|23375.2|23367.2|23368.2|23360.2|23380.2|23372.2|23361.7|23353.7|172
1638551100000|2021-12-03 17:05:00|23368.7|23360.7|23393.2|23385.2|23398.2|23390.2|23358.7|23350.7|272
1638551400000|2021-12-03 17:10:00|23392.7|23384.7|23406.2|23398.2|23426.7|23418.7|23391.7|23383.7|303
1638551700000|2021-12-03 17:15:00|23405.7|23397.7|23432.2|23424.2|23447.2|23439.2|23399.7|23391.7|251
1638552000000|2021-12-03 17:20:00|23432.7|23424.7|23438.2|23430.2|23451.7|23443.7|23415.2|23407.2|183
1638552300000|2021-12-03 17:25:00|23438.7|23430.7|23430.2|23422.2|23439.7|23431.7|23416.2|23408.2|196
1638552600000|2021-12-03 17:30:00|23429.7|23421.7|23423.7|23415.7|23430.7|23422.7|23395.2|23387.2|115
1638552900000|2021-12-03 17:35:00|23423.2|23415.2|23451.2|23443.2|23457.7|23449.7|23414.2|23406.2|214
1638553200000|2021-12-03 17:40:00|23451.7|23443.7|23434.2|23426.2|23464.2|23456.2|23429.7|23421.7|164
1638553500000|2021-12-03 17:45:00|23433.7|23425.7|23421.2|23413.2|23439.2|23431.2|23406.2|23398.2|104
1638553800000|2021-12-03 17:50:00|23420.7|23412.7|23409.2|23401.2|23437.2|23429.2|23399.2|23391.2|111
1638554100000|2021-12-03 17:55:00|23408.7|23400.7|23420.7|23412.7|23423.7|23415.7|23388.2|23380.2|154
1638554400000|2021-12-03 18:00:00|23419.2|23411.2|23410.7|23402.7|23421.2|23413.2|23398.7|23390.7|123
1638554700000|2021-12-03 18:05:00|23410.2|23402.2|23432.2|23424.2|23438.2|23430.2|23408.2|23400.2|111
1638555000000|2021-12-03 18:10:00|23432.7|23424.7|23424.2|23416.2|23434.7|23426.7|23409.7|23401.7|55
1638555300000|2021-12-03 18:15:00|23425.2|23417.2|23441.7|23433.7|23445.7|23437.7|23415.2|23407.2|110
1638555600000|2021-12-03 18:20:00|23441.2|23433.2|23452.7|23444.7|23456.2|23448.2|23434.7|23426.7|118
1638555900000|2021-12-03 18:25:00|23452.2|23444.2|23432.7|23424.7|23454.2|23446.2|23427.7|23419.7|78
1638556200000|2021-12-03 18:30:00|23431.2|23423.2|23413.7|23405.7|23435.7|23427.7|23413.7|23405.7|133
1638556500000|2021-12-03 18:35:00|23414.2|23406.2|23405.2|23397.2|23419.2|23411.2|23391.2|23383.2|195
1638556800000|2021-12-03 18:40:00|23404.7|23396.7|23412.2|23404.2|23421.2|23413.2|23400.7|23392.7|158
1638557100000|2021-12-03 18:45:00|23411.7|23403.7|23389.7|23381.7|23416.7|23408.7|23374.7|23366.7|211
1638557400000|2021-12-03 18:50:00|23390.2|23382.2|23401.2|23393.2|23413.2|23405.2|23389.2|23381.2|198
1638557700000|2021-12-03 18:55:00|23401.7|23393.7|23392.5|23362.5|23401.7|23393.7|23379.2|23362.5|200
1638558000000|2021-12-03 19:00:00|23392.2|23362.2|23419.1|23389.1|23420.8|23390.8|23381.9|23351.9|0
1638558300000|2021-12-03 19:05:00|23418.8|23388.8|23407.5|23377.5|23423|23393|23405.6|23375.6|0
1638558600000|2021-12-03 19:10:00|23406.7|23376.7|23409.7|23379.7|23421.1|23391.1|23392.9|23362.9|0
1638558900000|2021-12-03 19:15:00|23409.4|23379.4|23374.6|23344.6|23409.4|23379.4|23374.5|23344.5|0
1638559200000|2021-12-03 19:20:00|23374.8|23344.8|23407.9|23377.9|23409.8|23379.8|23346.7|23316.7|0
1638559500000|2021-12-03 19:25:00|23408.1|23378.1|23412.3|23382.3|23417.3|23387.3|23401.6|23371.6|0
1638559800000|2021-12-03 19:30:00|23412.6|23382.6|23399.2|23369.2|23421.9|23391.9|23395.2|23365.2|0
1638560100000|2021-12-03 19:35:00|23399.9|23369.9|23369.8|23339.8|23403.9|23373.9|23362.7|23332.7|0
1638560400000|2021-12-03 19:40:00|23369.5|23339.5|23375.1|23345.1|23390.1|23360.1|23366.5|23336.5|0
1638560700000|2021-12-03 19:45:00|23375.3|23345.3|23364.5|23334.5|23383.3|23353.3|23361.4|23331.4|0
1638561000000|2021-12-03 19:50:00|23364.7|23334.7|23351.8|23321.8|23377.4|23347.4|23351.8|23321.8|0
1638561300000|2021-12-03 19:55:00|23351.2|23321.2|23348.5|23318.5|23379.2|23349.2|23347.8|23317.8|0
1638561600000|2021-12-03 20:00:00|23348.4|23318.4|23372.2|23342.2|23373.1|23343.1|23332.9|23302.9|0
1638561900000|2021-12-03 20:05:00|23371.9|23341.9|23357.5|23327.5|23394|23364|23353.4|23323.4|0
1638562200000|2021-12-03 20:10:00|23357.7|23327.7|23384.8|23354.8|23386.2|23356.2|23357.3|23327.3|0
1638562500000|2021-12-03 20:15:00|23385|23355|23377|23347|23393.1|23363.1|23373.2|23343.2|0
1638562800000|2021-12-03 20:20:00|23377.3|23347.3|23406.9|23376.9|23420.9|23390.9|23377.3|23347.3|0
1638563100000|2021-12-03 20:25:00|23407.1|23377.1|23406.1|23376.1|23422.7|23392.7|23406|23376|0
1638563400000|2021-12-03 20:30:00|23406.3|23376.3|23453.3|23423.3|23455.9|23425.9|23406.1|23376.1|0
1638563700000|2021-12-03 20:35:00|23453.5|23423.5|23430.1|23400.1|23456.1|23426.1|23419|23389|0
1638564000000|2021-12-03 20:40:00|23430.3|23400.3|23413.1|23383.1|23434.8|23404.8|23408.4|23378.4|0
1638564300000|2021-12-03 20:45:00|23413.3|23383.3|23394|23364|23413.3|23383.3|23380.1|23350.1|0
1638564600000|2021-12-03 20:50:00|23394.8|23364.8|23444.1|23414.1|23447.5|23417.5|23388.8|23358.8|0
1638564900000|2021-12-03 20:55:00|23444.2|23414.2|23456.2|23426.2|23477.5|23447.5|23443.6|23413.6|0
1638565200000|2021-12-03 21:00:00|23453.1|23423.1|23471|23441|23477.2|23447.2|23440.7|23410.7|0
1638565500000|2021-12-03 21:05:00|23470.5|23440.5|23450.3|23420.3|23471|23441|23442.1|23412.1|0
1638565800000|2021-12-03 21:10:00|23449.3|23419.3|23425.7|23395.7|23457.3|23427.3|23413.3|23383.3|0
1638566100000|2021-12-03 21:15:00|23424.6|23394.6|23421|23391|23441.6|23411.6|23417.9|23387.9|0
1638566400000|2021-12-03 21:20:00|23420|23390|23425.1|23395.1|23429.3|23399.3|23416.3|23386.3|0
1638566700000|2021-12-03 21:25:00|23425.6|23395.6|23432.2|23402.2|23432.2|23402.2|23425.1|23395.1|0
1638567000000|2021-12-03 21:30:00|23430.2|23400.2|23433.2|23403.2|23434.2|23404.2|23424.9|23394.9|0
1638567300000|2021-12-03 21:35:00|23434.2|23404.2|23434.2|23404.2|23434.2|23404.2|23432.2|23402.2|0
1638567600000|2021-12-03 21:40:00|23433.2|23403.2|23438.2|23408.2|23439.3|23409.3|23433.2|23403.2|0
1638567900000|2021-12-03 21:45:00|23437.2|23407.2|23434.5|23404.5|23439.3|23409.3|23433.5|23403.5|0
1638568200000|2021-12-03 21:50:00|23434.3|23404.3|23433.4|23403.4|23435.4|23405.4|23433.4|23403.4|0
1638568500000|2021-12-03 21:55:00|23431.3|23401.3|23433.8|23403.8|23437.5|23407.5|23418.9|23388.9|0
1638745200000|2021-12-05 23:00:00|23470.5|23440.5|23496.7|23466.7|23512.6|23482.6|23469.1|23439.1|0
1638745500000|2021-12-05 23:05:00|23498.3|23468.3|23528.5|23498.5|23531.8|23501.8|23498.3|23468.3|0
1638745800000|2021-12-05 23:10:00|23529|23499|23514.7|23484.7|23536.6|23506.6|23514.7|23484.7|0
1638746100000|2021-12-05 23:15:00|23517.3|23487.3|23524.2|23494.2|23530.5|23500.5|23512|23482|0
1638746400000|2021-12-05 23:20:00|23524.7|23494.7|23504.1|23474.1|23525.1|23495.1|23501.7|23471.7|0
1638746700000|2021-12-05 23:25:00|23504.6|23474.6|23527|23497|23527|23497|23497.5|23467.5|0
1638747000000|2021-12-05 23:30:00|23527.5|23497.5|23532.8|23502.8|23535.9|23505.9|23522.9|23492.9|0
1638747300000|2021-12-05 23:35:00|23533.8|23503.8|23547.3|23517.3|23549|23519|23533.8|23503.8|0
1638747600000|2021-12-05 23:40:00|23547.8|23517.8|23545.4|23515.4|23550.6|23520.6|23542.6|23512.6|0
1638747900000|2021-12-05 23:45:00|23544.8|23514.8|23547.5|23517.5|23549.8|23519.8|23535.8|23505.8|0
1638748200000|2021-12-05 23:50:00|23547|23517|23555.2|23525.2|23557.8|23527.8|23541.3|23511.3|0
1638748500000|2021-12-05 23:55:00|23555.7|23525.7|23558.8|23528.8|23568|23538|23554.2|23524.2|0
1638748800000|2021-12-06 00:00:00|23559.8|23529.8|23550.6|23520.6|23565|23535|23548.2|23518.2|0
1638749100000|2021-12-06 00:05:00|23551.6|23521.6|23550.7|23520.7|23554.5|23524.5|23546.4|23516.4|0
1638749400000|2021-12-06 00:10:00|23551.8|23521.8|23510|23480|23551.8|23521.8|23507.9|23477.9|0
1638749700000|2021-12-06 00:15:00|23510.5|23480.5|23502.9|23472.9|23517|23487|23473.8|23443.8|0
1638750000000|2021-12-06 00:20:00|23501.4|23471.4|23512.9|23482.9|23515.5|23485.5|23498|23468|0
1638750300000|2021-12-06 00:25:00|23513.2|23483.2|23522|23492|23529.8|23499.8|23505.4|23475.4|0
1638750600000|2021-12-06 00:30:00|23522.2|23492.2|23498.7|23468.7|23530|23500|23498.5|23468.5|0
1638750900000|2021-12-06 00:35:00|23498.5|23468.5|23515.5|23485.5|23530.5|23500.5|23493.9|23463.9|0
1638751200000|2021-12-06 00:40:00|23515.8|23485.8|23527|23497|23528.7|23498.7|23510.9|23480.9|0
1638751500000|2021-12-06 00:45:00|23526.7|23496.7|23529.9|23499.9|23534.8|23504.8|23515.9|23485.9|0
1638751800000|2021-12-06 00:50:00|23529.4|23499.4|23530.6|23500.6|23530.9|23500.9|23513.5|23483.5|0
1638752100000|2021-12-06 00:55:00|23530.4|23500.4|23544.4|23514.4|23551.4|23521.4|23504.7|23474.7|0
1638752400000|2021-12-06 01:00:00|23542.3|23512.3|23539.1|23509.1|23553.5|23523.5|23525.9|23495.9|0
1638752700000|2021-12-06 01:05:00|23539.4|23509.4|23465.5|23435.5|23555|23525|23462.6|23432.6|0
1638753000000|2021-12-06 01:10:00|23465|23435|23451.2|23421.2|23483.5|23453.5|23448.1|23418.1|0
1638753300000|2021-12-06 01:15:00|23455.5|23425.5|23460.7|23455.7|23480.7|23475.7|23407.2|23402.2|3489
1638753600000|2021-12-06 01:20:00|23460.2|23455.2|23471.2|23466.2|23482.2|23477.2|23437.2|23432.2|1526
1638753900000|2021-12-06 01:25:00|23474.7|23469.7|23540.7|23535.7|23543.7|23538.7|23474.7|23469.7|1764
1638754200000|2021-12-06 01:30:00|23541.2|23536.2|23451.2|23446.2|23548.2|23543.2|23440.2|23435.2|5989
1638754500000|2021-12-06 01:35:00|23451.7|23446.7|23414.7|23409.7|23451.7|23446.7|23358.7|23353.7|5124
1638754800000|2021-12-06 01:40:00|23415.2|23410.2|23491.2|23486.2|23495.7|23490.7|23397.2|23392.2|3869
1638755100000|2021-12-06 01:45:00|23491.7|23486.7|23565.2|23560.2|23565.7|23560.7|23470.2|23465.2|4575
1638755400000|2021-12-06 01:50:00|23566.7|23561.7|23571.7|23566.7|23629.2|23624.2|23566.7|23561.7|4935
1638755700000|2021-12-06 01:55:00|23572.2|23567.2|23568.7|23563.7|23610.2|23605.2|23558.2|23553.2|2351
1638756000000|2021-12-06 02:00:00|23566.2|23561.2|23545.7|23540.7|23599.7|23594.7|23530.2|23525.2|2695
1638756300000|2021-12-06 02:05:00|23546.2|23541.2|23528.2|23523.2|23570.2|23565.2|23528.2|23523.2|1825
1638756600000|2021-12-06 02:10:00|23529.2|23524.2|23571.2|23566.2|23580.7|23575.7|23514.2|23509.2|1837
1638756900000|2021-12-06 02:15:00|23570.7|23565.7|23544.1|23539.1|23605.6|23600.6|23533.6|23528.6|1517
1638757200000|2021-12-06 02:20:00|23543.1|23538.1|23501.1|23496.1|23561.1|23556.1|23484.6|23479.6|1780
1638757500000|2021-12-06 02:25:00|23500.6|23495.6|23494.1|23489.1|23538.1|23533.1|23490.1|23485.1|1441
1638757800000|2021-12-06 02:30:00|23494.6|23489.6|23448.1|23443.1|23494.6|23489.6|23438.1|23433.1|2422
1638758100000|2021-12-06 02:35:00|23447.6|23442.6|23489.6|23484.6|23508.6|23503.6|23439.6|23434.6|1707
1638758400000|2021-12-06 02:40:00|23489.1|23484.1|23470.1|23465.1|23514.6|23509.6|23466.1|23461.1|1157
1638758700000|2021-12-06 02:45:00|23470.6|23465.6|23475.1|23470.1|23485.1|23480.1|23454.1|23449.1|929
1638759000000|2021-12-06 02:50:00|23474.6|23469.6|23480.6|23475.6|23490.1|23485.1|23445.6|23440.6|1320
1638759300000|2021-12-06 02:55:00|23481.1|23476.1|23487.6|23482.6|23497.1|23492.1|23465.6|23460.6|912
1638759600000|2021-12-06 03:00:00|23488.1|23483.1|23475.6|23470.6|23503.6|23498.6|23475.1|23470.1|905
1638759900000|2021-12-06 03:05:00|23475.1|23470.1|23513.6|23508.6|23514.1|23509.1|23473.1|23468.1|807
1638760200000|2021-12-06 03:10:00|23514.1|23509.1|23512.6|23507.6|23537.1|23532.1|23495.1|23490.1|1224
1638760500000|2021-12-06 03:15:00|23512.1|23507.1|23521.1|23516.1|23537.1|23532.1|23496.6|23491.6|860
1638760800000|2021-12-06 03:20:00|23521.6|23516.6|23514.1|23509.1|23530.1|23525.1|23497.1|23492.1|661
1638761100000|2021-12-06 03:25:00|23514.6|23509.6|23482.1|23477.1|23517.6|23512.6|23475.1|23470.1|758
1638761400000|2021-12-06 03:30:00|23481.1|23476.1|23470.6|23465.6|23508.6|23503.6|23463.1|23458.1|781
1638761700000|2021-12-06 03:35:00|23470.1|23465.1|23470.1|23465.1|23478.1|23473.1|23462.6|23457.6|577
1638762000000|2021-12-06 03:40:00|23469.6|23464.6|23454.6|23449.6|23482.6|23477.6|23449.6|23444.6|554
1638762300000|2021-12-06 03:45:00|23454.1|23449.1|23429.6|23424.6|23467.1|23462.1|23429.6|23424.6|776
1638762600000|2021-12-06 03:50:00|23428.1|23423.1|23449.1|23444.1|23460.6|23455.6|23425.1|23420.1|781
1638762900000|2021-12-06 03:55:00|23449.6|23444.6|23475.6|23470.6|23476.1|23471.1|23449.6|23444.6|568
1638763200000|2021-12-06 04:00:00|23480.1|23450.1|23485.9|23455.9|23498.4|23468.4|23479.6|23449.6|0
1638763500000|2021-12-06 04:05:00|23485.2|23455.2|23486.1|23456.1|23486.9|23456.9|23478.8|23448.8|0
1638763800000|2021-12-06 04:10:00|23485.8|23455.8|23485.3|23455.3|23488.4|23458.4|23481.4|23451.4|0
1638764100000|2021-12-06 04:15:00|23485.5|23455.5|23493.8|23463.8|23507.3|23477.3|23485.1|23455.1|0
1638764400000|2021-12-06 04:20:00|23493.1|23463.1|23500.9|23470.9|23504.6|23474.6|23493.1|23463.1|0
1638764700000|2021-12-06 04:25:00|23500.6|23470.6|23501.8|23471.8|23502.7|23472.7|23497.5|23467.5|0
1638765000000|2021-12-06 04:30:00|23502.5|23472.5|23500.1|23470.1|23512.8|23482.8|23499.8|23469.8|0
1638765300000|2021-12-06 04:35:00|23499.4|23469.4|23501.4|23471.4|23506.6|23476.6|23498.7|23468.7|0
1638765600000|2021-12-06 04:40:00|23501.1|23471.1|23505.6|23475.6|23507.2|23477.2|23498.7|23468.7|0
1638765900000|2021-12-06 04:45:00|23505.8|23475.8|23503|23473|23510.2|23480.2|23497.5|23467.5|0
1638766200000|2021-12-06 04:50:00|23502.5|23472.5|23495.8|23465.8|23502.5|23472.5|23492.3|23462.3|0
1638766500000|2021-12-06 04:55:00|23495.5|23465.5|23504.1|23474.1|23507.4|23477.4|23494.2|23464.2|0
1638766800000|2021-12-06 05:00:00|23498.4|23468.4|23462.1|23457.1|23501.1|23487.1|23461.1|23456.1|1066
1638767100000|2021-12-06 05:05:00|23461.6|23456.6|23460.6|23455.6|23467.1|23462.1|23442.1|23437.1|687
1638767400000|2021-12-06 05:10:00|23460.1|23455.1|23477.6|23472.6|23481.6|23476.6|23453.6|23448.6|454
1638767700000|2021-12-06 05:15:00|23478.1|23473.1|23459.6|23454.6|23485.6|23480.6|23447.6|23442.6|591
1638768000000|2021-12-06 05:20:00|23459.1|23454.1|23453.6|23448.6|23485.1|23480.1|23451.6|23446.6|571
1638768300000|2021-12-06 05:25:00|23453.1|23448.1|23469.1|23464.1|23469.6|23464.6|23444.6|23439.6|720
1638768600000|2021-12-06 05:30:00|23467.1|23462.1|23470.1|23465.1|23470.1|23465.1|23442.1|23437.1|578
1638768900000|2021-12-06 05:35:00|23469.1|23464.1|23453.1|23448.1|23472.1|23467.1|23444.6|23439.6|465
1638769200000|2021-12-06 05:40:00|23452.6|23447.6|23454.6|23449.6|23467.1|23462.1|23429.1|23424.1|838
1638769500000|2021-12-06 05:45:00|23454.1|23449.1|23486.1|23481.1|23491.6|23486.6|23448.6|23443.6|733
1638769800000|2021-12-06 05:50:00|23486.6|23481.6|23491.1|23486.1|23508.1|23503.1|23455.6|23450.6|930
1638770100000|2021-12-06 05:55:00|23490.6|23485.6|23476.1|23471.1|23493.1|23488.1|23467.6|23462.6|539
1638770400000|2021-12-06 06:00:00|23474.1|23469.1|23478.1|23473.1|23485.1|23480.1|23461.1|23456.1|565
1638770700000|2021-12-06 06:05:00|23477.6|23472.6|23467.1|23462.1|23499.1|23494.1|23467.1|23462.1|571
1638771000000|2021-12-06 06:10:00|23467.6|23462.6|23486.1|23481.1|23500.1|23495.1|23467.6|23462.6|601
1638771300000|2021-12-06 06:15:00|23485.6|23480.6|23459.1|23454.1|23488.6|23483.6|23451.6|23446.6|677
1638771600000|2021-12-06 06:20:00|23458.6|23453.6|23428.6|23423.6|23463.1|23458.1|23421.6|23416.6|1030
1638771900000|2021-12-06 06:25:00|23429.6|23424.6|23336.1|23331.1|23429.6|23424.6|23324.6|23319.6|3426
1638772200000|2021-12-06 06:30:00|23334.1|23329.1|23330.6|23325.6|23362.1|23357.1|23306.1|23301.1|2975
1638772500000|2021-12-06 06:35:00|23330.1|23325.1|23326.6|23321.6|23342.1|23337.1|23306.1|23301.1|1644
1638772800000|2021-12-06 06:40:00|23327.6|23322.6|23345.1|23340.1|23362.1|23357.1|23327.6|23322.6|1426
1638773100000|2021-12-06 06:45:00|23348.1|23343.1|23379.6|23374.6|23385.6|23380.6|23341.1|23336.1|1341
1638773400000|2021-12-06 06:50:00|23380.1|23375.1|23348.6|23343.6|23383.1|23378.1|23347.6|23342.6|893
1638773700000|2021-12-06 06:55:00|23349.1|23344.1|23333.6|23328.6|23358.6|23353.6|23329.6|23324.6|805
1638774000000|2021-12-06 07:00:00|23332.1|23327.1|23320.6|23315.6|23354.1|23349.1|23311.1|23306.1|1132
1638774300000|2021-12-06 07:05:00|23319.6|23314.6|23338.1|23333.1|23346.1|23341.1|23319.1|23314.1|898
1638774600000|2021-12-06 07:10:00|23336.6|23331.6|23374.6|23369.6|23376.6|23371.6|23331.1|23326.1|1127
1638774900000|2021-12-06 07:15:00|23373.1|23368.1|23371.1|23366.1|23389.6|23384.6|23359.6|23354.6|1090
1638775200000|2021-12-06 07:20:00|23372.1|23367.1|23360.1|23355.1|23380.6|23375.6|23356.6|23351.6|549
1638775500000|2021-12-06 07:25:00|23359.6|23354.6|23347.1|23342.1|23365.1|23360.1|23331.6|23326.6|712
1638775800000|2021-12-06 07:30:00|23346.6|23341.6|23351.1|23346.1|23368.6|23363.6|23339.6|23334.6|854
1638776100000|2021-12-06 07:35:00|23350.6|23345.6|23354.1|23349.1|23365.6|23360.6|23346.6|23341.6|462
1638776400000|2021-12-06 07:40:00|23353.1|23348.1|23351.1|23346.1|23376.6|23371.6|23349.6|23344.6|614
1638776700000|2021-12-06 07:45:00|23351.6|23346.6|23363.6|23358.6|23376.1|23371.1|23351.6|23346.6|756
1638777000000|2021-12-06 07:50:00|23364.1|23359.1|23352.6|23347.6|23367.6|23362.6|23340.1|23335.1|1063
1638777300000|2021-12-06 07:55:00|23353.1|23348.1|23344.1|23339.1|23364.6|23359.6|23338.6|23333.6|1204
1638777600000|2021-12-06 08:00:00|23342.6|23337.6|23355.1|23350.1|23386.6|23381.6|23342.6|23337.6|1772
1638777900000|2021-12-06 08:05:00|23355.6|23350.6|23343.6|23338.6|23373.6|23368.6|23329.6|23324.6|2111
1638778200000|2021-12-06 08:10:00|23343.1|23338.1|23351.6|23346.6|23363.1|23358.1|23340.1|23335.1|1125
1638778500000|2021-12-06 08:15:00|23353.1|23348.1|23325.6|23320.6|23358.6|23353.6|23323.6|23318.6|652
1638778800000|2021-12-06 08:20:00|23325.1|23320.1|23335.1|23330.1|23339.6|23334.6|23320.6|23315.6|460
1638779100000|2021-12-06 08:25:00|23336.1|23331.1|23335.6|23330.6|23340.6|23335.6|23324.1|23319.1|835
1638779400000|2021-12-06 08:30:00|23346.2|23316.2|23342.8|23312.8|23353.3|23323.3|23313.5|23283.5|2
1638779700000|2021-12-06 08:35:00|23343.5|23313.5|23367.8|23337.8|23383.2|23353.2|23343.5|23313.5|0
1638780000000|2021-12-06 08:40:00|23369.2|23339.2|23357.5|23327.5|23376.8|23346.8|23357.5|23327.5|0
1638780300000|2021-12-06 08:45:00|23358.9|23328.9|23347.5|23317.5|23368.4|23338.4|23343.1|23313.1|0
1638780600000|2021-12-06 08:50:00|23347.8|23317.8|23364.4|23334.4|23367.1|23337.1|23347.8|23317.8|0
1638780900000|2021-12-06 08:55:00|23363|23333|23364.4|23334.4|23368.3|23338.3|23356.1|23326.1|0
1638781200000|2021-12-06 09:00:00|23363.9|23333.9|23375.3|23345.3|23417.9|23387.9|23358.7|23328.7|0
1638781500000|2021-12-06 09:05:00|23376.3|23346.3|23362.5|23332.5|23379.1|23349.1|23353.6|23323.6|0
1638781800000|2021-12-06 09:10:00|23361.1|23331.1|23374.4|23344.4|23379|23349|23353.3|23323.3|0
1638782100000|2021-12-06 09:15:00|23373.9|23343.9|23373.1|23365.1|23426.1|23418.1|23367.6|23343.9|535
1638782400000|2021-12-06 09:20:00|23373.6|23365.6|23373.6|23365.6|23387.1|23379.1|23365.6|23357.6|516
1638782700000|2021-12-06 09:25:00|23373.1|23365.1|23381.1|23373.1|23383.6|23375.6|23371.6|23363.6|156
1638783000000|2021-12-06 09:30:00|23381.6|23373.6|23361.6|23353.6|23385.6|23377.6|23358.6|23350.6|299
1638783300000|2021-12-06 09:35:00|23361.1|23353.1|23358.6|23350.6|23377.6|23369.6|23351.6|23343.6|434
1638783600000|2021-12-06 09:40:00|23359.1|23351.1|23341.6|23333.6|23361.6|23353.6|23340.1|23332.1|215
1638783900000|2021-12-06 09:45:00|23342.1|23334.1|23329.6|23321.6|23342.1|23334.1|23315.1|23307.1|250
1638784200000|2021-12-06 09:50:00|23329.1|23321.1|23324.1|23316.1|23337.1|23329.1|23321.6|23313.6|120
1638784500000|2021-12-06 09:55:00|23324.6|23316.6|23308.1|23300.1|23325.6|23317.6|23305.1|23297.1|1124
1638784800000|2021-12-06 10:00:00|23308.6|23300.6|23320.6|23312.6|23325.1|23317.1|23305.1|23297.1|348
1638785100000|2021-12-06 10:05:00|23320.1|23312.1|23317.6|23309.6|23332.1|23324.1|23316.6|23308.6|185
1638785400000|2021-12-06 10:10:00|23318.1|23310.1|23335.1|23327.1|23338.6|23330.6|23314.6|23306.6|160
1638785700000|2021-12-06 10:15:00|23334.6|23326.6|23327.6|23319.6|23336.6|23328.6|23322.6|23314.6|137
1638786000000|2021-12-06 10:20:00|23328.1|23320.1|23311.6|23303.6|23330.1|23322.1|23311.6|23303.6|166
1638786300000|2021-12-06 10:25:00|23312.1|23304.1|23289.1|23281.1|23312.1|23304.1|23286.6|23278.6|560
1638786600000|2021-12-06 10:30:00|23289.6|23281.6|23289.6|23281.6|23294.6|23286.6|23279.6|23271.6|294
1638786900000|2021-12-06 10:35:00|23289.1|23281.1|23281.6|23273.6|23290.6|23282.6|23280.6|23272.6|234
1638787200000|2021-12-06 10:40:00|23281.1|23273.1|23264.1|23256.1|23282.1|23274.1|23247.1|23239.1|449
1638787500000|2021-12-06 10:45:00|23264.6|23256.6|23275.1|23267.1|23285.1|23277.1|23263.1|23255.1|176
1638787800000|2021-12-06 10:50:00|23275.6|23267.6|23268.6|23260.6|23281.1|23273.1|23264.1|23256.1|186
1638788100000|2021-12-06 10:55:00|23268.1|23260.1|23275.1|23267.1|23276.1|23268.1|23265.1|23257.1|119
1638788400000|2021-12-06 11:00:00|23273.1|23265.1|23298.6|23290.6|23298.6|23290.6|23270.6|23262.6|193
1638788700000|2021-12-06 11:05:00|23298.1|23290.1|23309.1|23301.1|23311.1|23303.1|23297.1|23289.1|257
1638789000000|2021-12-06 11:10:00|23308.6|23300.6|23300.6|23292.6|23308.6|23300.6|23298.1|23290.1|326
1638789300000|2021-12-06 11:15:00|23300.1|23292.1|23320.1|23312.1|23320.6|23312.6|23299.1|23291.1|163
1638789600000|2021-12-06 11:20:00|23319.6|23311.6|23327.1|23319.1|23327.1|23319.1|23310.6|23302.6|103
1638789900000|2021-12-06 11:25:00|23326.6|23318.6|23329.6|23321.6|23330.6|23322.6|23318.1|23310.1|106
1638790200000|2021-12-06 11:30:00|23330.1|23322.1|23324.1|23316.1|23340.1|23332.1|23322.6|23314.6|145
1638790500000|2021-12-06 11:35:00|23323.6|23315.6|23338.6|23330.6|23340.1|23332.1|23321.6|23313.6|87
1638790800000|2021-12-06 11:40:00|23338.1|23330.1|23345.1|23337.1|23347.6|23339.6|23331.6|23323.6|154
1638791100000|2021-12-06 11:45:00|23345.6|23337.6|23343.1|23335.1|23350.6|23342.6|23343.1|23335.1|152
1638791400000|2021-12-06 11:50:00|23344.1|23336.1|23340.1|23332.1|23349.6|23341.6|23335.1|23327.1|124
1638791700000|2021-12-06 11:55:00|23340.6|23332.6|23343.6|23335.6|23355.1|23347.1|23337.6|23329.6|153
1638792000000|2021-12-06 12:00:00|23344.1|23336.1|23335.6|23327.6|23353.1|23345.1|23332.6|23324.6|169
1638792300000|2021-12-06 12:05:00|23335.1|23327.1|23331.6|23323.6|23335.6|23327.6|23323.6|23315.6|98
1638792600000|2021-12-06 12:10:00|23331.1|23323.1|23333.6|23325.6|23337.6|23329.6|23325.1|23317.1|63
1638792900000|2021-12-06 12:15:00|23333.1|23325.1|23316.1|23308.1|23333.1|23325.1|23312.1|23304.1|124
1638793200000|2021-12-06 12:20:00|23315.6|23307.6|23320.6|23312.6|23324.1|23316.1|23313.1|23305.1|79
1638793500000|2021-12-06 12:25:00|23320.1|23312.1|23317.1|23309.1|23324.1|23316.1|23311.6|23303.6|80
1638793800000|2021-12-06 12:30:00|23316.6|23308.6|23308.6|23300.6|23316.6|23308.6|23307.6|23299.6|67
1638794100000|2021-12-06 12:35:00|23309.1|23301.1|23319.6|23311.6|23323.1|23315.1|23305.6|23297.6|95
1638794400000|2021-12-06 12:40:00|23320.1|23312.1|23319.1|23311.1|23323.1|23315.1|23317.6|23309.6|126
1638794700000|2021-12-06 12:45:00|23318.1|23310.1|23321.1|23313.1|23321.1|23313.1|23316.1|23308.1|73
1638795000000|2021-12-06 12:50:00|23322.1|23314.1|23318.6|23310.6|23328.6|23320.6|23315.1|23307.1|100
1638795300000|2021-12-06 12:55:00|23319.1|23311.1|23316.6|23308.6|23324.1|23316.1|23312.6|23304.6|42
1638795600000|2021-12-06 13:00:00|23317.1|23309.1|23311.6|23303.6|23328.1|23320.1|23311.1|23303.1|150
1638795900000|2021-12-06 13:05:00|23312.1|23304.1|23314.6|23306.6|23317.1|23309.1|23307.1|23299.1|124
1638796200000|2021-12-06 13:10:00|23315.1|23307.1|23322.6|23314.6|23323.6|23315.6|23301.6|23293.6|120
1638796500000|2021-12-06 13:15:00|23323.1|23315.1|23330.6|23322.6|23333.1|23325.1|23320.1|23312.1|176
1638796800000|2021-12-06 13:20:00|23330.1|23322.1|23323.6|23315.6|23337.6|23329.6|23316.6|23308.6|101
1638797100000|2021-12-06 13:25:00|23324.1|23316.1|23328.1|23320.1|23336.1|23328.1|23324.1|23316.1|47
1638797400000|2021-12-06 13:30:00|23327.1|23319.1|23316.6|23308.6|23333.6|23325.6|23316.1|23308.1|128
1638797700000|2021-12-06 13:35:00|23316.1|23308.1|23334.1|23326.1|23340.1|23332.1|23308.1|23300.1|160
1638798000000|2021-12-06 13:40:00|23333.6|23325.6|23337.6|23329.6|23348.1|23340.1|23333.1|23325.1|208
1638798300000|2021-12-06 13:45:00|23338.6|23330.6|23329.6|23321.6|23345.1|23337.1|23329.6|23321.6|171
1638798600000|2021-12-06 13:50:00|23329.1|23321.1|23334.6|23326.6|23342.1|23334.1|23327.1|23319.1|109
1638798900000|2021-12-06 13:55:00|23334.1|23326.1|23366.6|23358.6|23366.6|23358.6|23331.6|23323.6|224
1638799200000|2021-12-06 14:00:00|23366.1|23358.1|23366.1|23358.1|23375.6|23367.6|23351.6|23343.6|435
1638799500000|2021-12-06 14:05:00|23367.1|23359.1|23378.6|23370.6|23379.1|23371.1|23362.1|23354.1|171
1638799800000|2021-12-06 14:10:00|23379.1|23371.1|23381.6|23373.6|23384.6|23376.6|23375.1|23367.1|187
1638800100000|2021-12-06 14:15:00|23382.1|23374.1|23406.1|23398.1|23411.1|23403.1|23381.6|23373.6|404
1638800400000|2021-12-06 14:20:00|23405.6|23397.6|23395.6|23387.6|23407.1|23399.1|23391.6|23383.6|215
1638800700000|2021-12-06 14:25:00|23393.6|23385.6|23371.1|23363.1|23394.6|23386.6|23370.1|23362.1|245
1638801000000|2021-12-06 14:30:00|23373.1|23365.1|23322.1|23314.1|23381.6|23373.6|23322.1|23314.1|983
1638801300000|2021-12-06 14:35:00|23321.6|23313.6|23334.1|23326.1|23346.6|23338.6|23300.1|23292.1|816
1638801600000|2021-12-06 14:40:00|23331.6|23323.6|23388.6|23380.6|23396.6|23388.6|23318.1|23310.1|754
1638801900000|2021-12-06 14:45:00|23388.1|23380.1|23455.1|23447.1|23455.6|23447.6|23363.1|23355.1|1095
1638802200000|2021-12-06 14:50:00|23453.6|23445.6|23458.6|23450.6|23518.6|23510.6|23448.6|23440.6|1593
1638802500000|2021-12-06 14:55:00|23459.1|23451.1|23511.1|23503.1|23516.1|23508.1|23440.1|23432.1|760
1638802800000|2021-12-06 15:00:00|23510.1|23502.1|23547.1|23539.1|23547.1|23539.1|23490.6|23482.6|1099
1638803100000|2021-12-06 15:05:00|23547.6|23539.6|23561.6|23553.6|23571.1|23563.1|23518.6|23510.6|748
1638803400000|2021-12-06 15:10:00|23561.1|23553.1|23578.6|23570.6|23593.1|23585.1|23552.1|23544.1|658
1638803700000|2021-12-06 15:15:00|23579.6|23571.6|23623.6|23615.6|23630.1|23622.1|23579.6|23571.6|1077
1638804000000|2021-12-06 15:20:00|23623.1|23615.1|23632.1|23624.1|23636.6|23628.6|23616.6|23608.6|521
1638804300000|2021-12-06 15:25:00|23632.6|23624.6|23628.6|23620.6|23632.6|23624.6|23611.6|23603.6|405
1638804600000|2021-12-06 15:30:00|23629.1|23621.1|23605.6|23597.6|23631.6|23623.6|23589.1|23581.1|505
1638804900000|2021-12-06 15:35:00|23606.1|23598.1|23599.6|23591.6|23608.6|23600.6|23580.1|23572.1|334
1638805200000|2021-12-06 15:40:00|23600.1|23592.1|23602.6|23594.6|23624.1|23616.1|23590.6|23582.6|399
1638805500000|2021-12-06 15:45:00|23603.1|23595.1|23620.1|23612.1|23623.6|23615.6|23597.6|23589.6|262
1638805800000|2021-12-06 15:50:00|23620.6|23612.6|23602.6|23594.6|23623.6|23615.6|23587.6|23579.6|226
1638806100000|2021-12-06 15:55:00|23603.6|23595.6|23632.1|23624.1|23636.6|23628.6|23603.1|23595.1|308
1638806400000|2021-12-06 16:00:00|23630.1|23622.1|23611.6|23603.6|23640.1|23632.1|23610.1|23602.1|228
1638806700000|2021-12-06 16:05:00|23612.1|23604.1|23624.1|23616.1|23635.6|23627.6|23608.6|23600.6|256
1638807000000|2021-12-06 16:10:00|23624.6|23616.6|23607.6|23599.6|23637.6|23629.6|23595.6|23587.6|400
1638807300000|2021-12-06 16:15:00|23607.1|23599.1|23649.6|23641.6|23653.1|23645.1|23598.6|23590.6|443
1638807600000|2021-12-06 16:20:00|23649.1|23641.1|23648.1|23640.1|23661.1|23653.1|23636.1|23628.1|421
1638807900000|2021-12-06 16:25:00|23648.6|23640.6|23663.6|23655.6|23666.6|23658.6|23647.1|23639.1|194
1638808200000|2021-12-06 16:30:00|23664.1|23656.1|23662.1|23654.1|23672.6|23664.6|23641.6|23633.6|342
1638808500000|2021-12-06 16:35:00|23660.6|23652.6|23675.1|23667.1|23683.1|23675.1|23657.6|23649.6|273
1638808800000|2021-12-06 16:40:00|23674.6|23666.6|23679.6|23671.6|23681.6|23673.6|23664.6|23656.6|325
1638809100000|2021-12-06 16:45:00|23679.1|23671.1|23656.6|23648.6|23681.6|23673.6|23653.1|23645.1|258
1638809400000|2021-12-06 16:50:00|23655.6|23647.6|23652.6|23644.6|23660.1|23652.1|23643.1|23635.1|145
1638809700000|2021-12-06 16:55:00|23653.1|23645.1|23653.6|23645.6|23658.1|23650.1|23640.6|23632.6|87
1638810000000|2021-12-06 17:00:00|23654.6|23646.6|23657.1|23649.1|23666.1|23658.1|23649.6|23641.6|91
1638810300000|2021-12-06 17:05:00|23657.6|23649.6|23660.6|23652.6|23661.6|23653.6|23646.6|23638.6|38
1638810600000|2021-12-06 17:10:00|23659.6|23651.6|23667.6|23659.6|23679.1|23671.1|23657.6|23649.6|82
1638810900000|2021-12-06 17:15:00|23667.1|23659.1|23675.1|23667.1|23679.1|23671.1|23662.1|23654.1|52
1638811200000|2021-12-06 17:20:00|23674.6|23666.6|23672.1|23664.1|23683.1|23675.1|23665.6|23657.6|143
1638811500000|2021-12-06 17:25:00|23671.6|23663.6|23669.6|23661.6|23679.6|23671.6|23669.1|23661.1|73
1638811800000|2021-12-06 17:30:00|23670.1|23662.1|23683.1|23675.1|23684.1|23676.1|23669.1|23661.1|95
1638812100000|2021-12-06 17:35:00|23683.6|23675.6|23683.6|23675.6|23689.1|23681.1|23675.6|23667.6|135
1638812400000|2021-12-06 17:40:00|23683.1|23675.1|23687.1|23679.1|23693.1|23685.1|23677.6|23669.6|105
1638812700000|2021-12-06 17:45:00|23687.6|23679.6|23700.1|23692.1|23704.1|23696.1|23686.1|23678.1|235
1638813000000|2021-12-06 17:50:00|23699.6|23691.6|23702.1|23694.1|23702.1|23694.1|23691.1|23683.1|54
1638813300000|2021-12-06 17:55:00|23702.6|23694.6|23708.6|23700.6|23711.6|23703.6|23696.1|23688.1|119
1638813600000|2021-12-06 18:00:00|23709.1|23701.1|23709.6|23701.6|23712.1|23704.1|23696.6|23688.6|99
1638813900000|2021-12-06 18:05:00|23709.1|23701.1|23705.6|23697.6|23709.1|23701.1|23697.1|23689.1|104
1638814200000|2021-12-06 18:10:00|23705.1|23697.1|23697.6|23689.6|23709.6|23701.6|23694.6|23686.6|68
1638814500000|2021-12-06 18:15:00|23698.1|23690.1|23700.6|23692.6|23706.6|23698.6|23696.6|23688.6|50
1638814800000|2021-12-06 18:20:00|23700.1|23692.1|23696.6|23688.6|23700.6|23692.6|23667.6|23659.6|180
1638815100000|2021-12-06 18:25:00|23696.1|23688.1|23698.6|23690.6|23710.6|23702.6|23694.6|23686.6|73
1638815400000|2021-12-06 18:30:00|23698.1|23690.1|23704.1|23696.1|23704.1|23696.1|23689.1|23681.1|100
1638815700000|2021-12-06 18:35:00|23704.6|23696.6|23700.1|23692.1|23707.6|23699.6|23694.6|23686.6|61
1638816000000|2021-12-06 18:40:00|23699.6|23691.6|23703.1|23695.1|23708.6|23700.6|23698.1|23690.1|100
1638816300000|2021-12-06 18:45:00|23702.6|23694.6|23716.6|23708.6|23717.1|23709.1|23701.6|23693.6|155
1638816600000|2021-12-06 18:50:00|23716.1|23708.1|23707.1|23699.1|23719.1|23711.1|23707.1|23699.1|119
1638816900000|2021-12-06 18:55:00|23710.6|23702.6|23722.1|23692.1|23722.2|23712.6|23710.6|23692.1|103
1638817200000|2021-12-06 19:00:00|23722.3|23692.3|23736.4|23706.4|23739.5|23709.5|23721.9|23691.9|1
1638817500000|2021-12-06 19:05:00|23736.2|23706.2|23738|23708|23743.9|23713.9|23729.3|23699.3|0
1638817800000|2021-12-06 19:10:00|23738.1|23708.1|23748.8|23718.8|23753.9|23723.9|23738|23708|0
1638818100000|2021-12-06 19:15:00|23748.6|23718.6|23751.1|23721.1|23758.1|23728.1|23741|23711|0
1638818400000|2021-12-06 19:20:00|23750.9|23720.9|23761.2|23731.2|23763.3|23733.3|23744.4|23714.4|0
1638818700000|2021-12-06 19:25:00|23761.4|23731.4|23757.4|23727.4|23773|23743|23754.7|23724.7|0
1638819000000|2021-12-06 19:30:00|23757.9|23727.9|23754.1|23724.1|23772.7|23742.7|23753.7|23723.7|0
1638819300000|2021-12-06 19:35:00|23754|23724|23726.4|23696.4|23754.3|23724.3|23726.4|23696.4|0
1638819600000|2021-12-06 19:40:00|23726.6|23696.6|23695.2|23665.2|23729.7|23699.7|23694.6|23664.6|0
1638819900000|2021-12-06 19:45:00|23695.4|23665.4|23680.3|23650.3|23697.2|23667.2|23677.8|23647.8|0
1638820200000|2021-12-06 19:50:00|23679.9|23649.9|23682.9|23652.9|23685.5|23655.5|23676.7|23646.7|0
1638820500000|2021-12-06 19:55:00|23682.7|23652.7|23684.4|23654.4|23689.9|23659.9|23681.1|23651.1|0
1638820800000|2021-12-06 20:00:00|23684.2|23654.2|23693.8|23663.8|23705.3|23675.3|23684.2|23654.2|0
1638821100000|2021-12-06 20:05:00|23694.2|23664.2|23700.4|23670.4|23705.8|23675.8|23689.4|23659.4|0
1638821400000|2021-12-06 20:10:00|23700.2|23670.2|23704.3|23674.3|23707|23677|23696.4|23666.4|0
1638821700000|2021-12-06 20:15:00|23704.8|23674.8|23719.7|23689.7|23720.9|23690.9|23704.5|23674.5|0
1638822000000|2021-12-06 20:20:00|23719.5|23689.5|23710.8|23680.8|23723.7|23693.7|23710.5|23680.5|0
1638822300000|2021-12-06 20:25:00|23710.5|23680.5|23696.5|23666.5|23713.6|23683.6|23694.4|23664.4|0
1638822600000|2021-12-06 20:30:00|23696.3|23666.3|23676.3|23646.3|23702.9|23672.9|23674.4|23644.4|0
1638822900000|2021-12-06 20:35:00|23676.1|23646.1|23676.2|23646.2|23677.4|23647.4|23660.1|23630.1|0
1638823200000|2021-12-06 20:40:00|23676|23646|23693.9|23663.9|23696.2|23666.2|23666.2|23636.2|0
1638823500000|2021-12-06 20:45:00|23693.6|23663.6|23697.4|23667.4|23697.9|23667.9|23675.9|23645.9|0
1638823800000|2021-12-06 20:50:00|23697.7|23667.7|23719.5|23689.5|23721.4|23691.4|23691.9|23661.9|0
1638824100000|2021-12-06 20:55:00|23719|23689|23714|23684|23722|23692|23700.4|23670.4|0
1638824400000|2021-12-06 21:00:00|23717.1|23687.1|23706.3|23676.3|23717.1|23687.1|23700.1|23670.1|0
1638824700000|2021-12-06 21:05:00|23707.3|23677.3|23716.9|23686.9|23718.9|23688.9|23705.3|23675.3|0
1638825000000|2021-12-06 21:10:00|23717.9|23687.9|23713.3|23683.3|23724.9|23694.9|23712.2|23682.2|0
1638825300000|2021-12-06 21:15:00|23714.3|23684.3|23722.8|23692.8|23722.8|23692.8|23714.3|23684.3|0
1638825600000|2021-12-06 21:20:00|23722.3|23692.3|23717.6|23687.6|23728|23698|23717.6|23687.6|0
1638825900000|2021-12-06 21:25:00|23716.6|23686.6|23721.5|23691.5|23721.5|23691.5|23711.2|23681.2|0
1638826200000|2021-12-06 21:30:00|23720.5|23690.5|23721.5|23691.5|23725.7|23695.7|23719.5|23689.5|0
1638826500000|2021-12-06 21:35:00|23720.5|23690.5|23720.5|23690.5|23722.6|23692.6|23719.5|23689.5|0
1638826800000|2021-12-06 21:40:00|23719.5|23689.5|23721.5|23691.5|23726.7|23696.7|23719.5|23689.5|0
1638827100000|2021-12-06 21:45:00|23722.6|23692.6|23723.9|23693.9|23725.8|23695.8|23721.5|23691.5|0
1638827400000|2021-12-06 21:50:00|23722.9|23692.9|23724.6|23694.6|23725.6|23695.6|23722.9|23692.9|0
1638827700000|2021-12-06 21:55:00|23725.1|23695.1|23729.2|23699.2|23730|23700|23724.6|23694.6|0
1638828000000|2021-12-06 22:00:00|23728.2|23698.2|23727.4|23697.4|23728.2|23698.2|23726.7|23696.7|0
1638828300000|2021-12-06 22:05:00|23727.7|23697.7|23725.4|23695.4|23727.7|23697.7|23725.2|23695.2|0
1638828600000|2021-12-06 22:10:00|23725.2|23695.2|23725.9|23695.9|23726|23696|23725.2|23695.2|0
1638828900000|2021-12-06 22:15:00|23725.8|23695.8|23726.1|23696.1|23726.3|23696.3|23725.8|23695.8|0
1638829200000|2021-12-06 22:20:00|23726.3|23696.3|23722.3|23692.3|23726.3|23696.3|23722.3|23692.3|0
1638829500000|2021-12-06 22:25:00|23723.9|23693.9|23724.1|23694.1|23724.1|23694.1|23723.8|23693.8|0
1638829800000|2021-12-06 22:30:00|23722.3|23692.3|23724.5|23694.5|23724.5|23694.5|23722.3|23692.3|0
1638830100000|2021-12-06 22:35:00|23724|23694|23723.6|23693.6|23725.1|23695.1|23723.1|23693.1|0
1638830400000|2021-12-06 22:40:00|23723.8|23693.8|23717.9|23687.9|23723.8|23693.8|23717.1|23687.1|0
1638830700000|2021-12-06 22:45:00|23718.8|23688.8|23720|23690|23720.3|23690.3|23718.8|23688.8|0
1638831000000|2021-12-06 22:50:00|23720.1|23690.1|23719.4|23689.4|23720.1|23690.1|23718.4|23688.4|0
1638831300000|2021-12-06 22:55:00|23719.5|23689.5|23719.5|23689.5|23719.6|23689.6|23717.7|23687.7|0
1638831600000|2021-12-06 23:00:00|23718.6|23688.6|23725.6|23695.6|23729.3|23699.3|23717.9|23687.9|0
1638831900000|2021-12-06 23:05:00|23724.5|23694.5|23717.3|23687.3|23724.5|23694.5|23715.2|23685.2|0
1638832200000|2021-12-06 23:10:00|23719.4|23689.4|23705.2|23675.2|23720.4|23690.4|23704.1|23674.1|0
1638832500000|2021-12-06 23:15:00|23704.6|23674.6|23700.6|23670.6|23707.2|23677.2|23700.3|23670.3|0
1638832800000|2021-12-06 23:20:00|23699.6|23669.6|23703|23673|23703.3|23673.3|23699.6|23669.6|0
1638833100000|2021-12-06 23:25:00|23702|23672|23706.4|23676.4|23709.4|23679.4|23700.2|23670.2|0
1638833400000|2021-12-06 23:30:00|23707.5|23677.5|23702.8|23672.8|23709.5|23679.5|23697|23667|0
1638833700000|2021-12-06 23:35:00|23703.2|23673.2|23701.7|23671.7|23705.1|23675.1|23698.6|23668.6|0
1638834000000|2021-12-06 23:40:00|23701.2|23671.2|23710.2|23680.2|23710.2|23680.2|23700.7|23670.7|0
1638834300000|2021-12-06 23:45:00|23709.6|23679.6|23703|23673|23713.3|23683.3|23703|23673|0
1638834600000|2021-12-06 23:50:00|23703.5|23673.5|23706.5|23676.5|23710.5|23680.5|23703|23673|0
1638834900000|2021-12-06 23:55:00|23707.6|23677.6|23716.2|23686.2|23719.3|23689.3|23707|23677|0
1638835200000|2021-12-07 00:00:00|23718.3|23688.3|23705.5|23675.5|23721.1|23691.1|23704.5|23674.5|0
1638835500000|2021-12-07 00:05:00|23706|23676|23711.9|23681.9|23715.5|23685.5|23702.4|23672.4|0
1638835800000|2021-12-07 00:10:00|23712.4|23682.4|23709|23679|23717.1|23687.1|23706.7|23676.7|0
1638836100000|2021-12-07 00:15:00|23708.5|23678.5|23684.3|23654.3|23710.1|23680.1|23681.6|23651.6|0
1638836400000|2021-12-07 00:20:00|23685|23655|23686.2|23656.2|23695.4|23665.4|23684.5|23654.5|0
1638836700000|2021-12-07 00:25:00|23686.9|23656.9|23700|23670|23701.7|23671.7|23686.9|23656.9|0
1638837000000|2021-12-07 00:30:00|23699.5|23669.5|23704.4|23674.4|23705.1|23675.1|23691.2|23661.2|0
1638837300000|2021-12-07 00:35:00|23703.9|23673.9|23703.8|23673.8|23704.5|23674.5|23692.5|23662.5|0
1638837600000|2021-12-07 00:40:00|23703.5|23673.5|23709.2|23679.2|23714.4|23684.4|23698.9|23668.9|0
1638837900000|2021-12-07 00:45:00|23708.6|23678.6|23682.8|23652.8|23709.2|23679.2|23680.9|23650.9|0
1638838200000|2021-12-07 00:50:00|23683|23653|23692.8|23662.8|23695.2|23665.2|23681.6|23651.6|0
1638838500000|2021-12-07 00:55:00|23693.5|23663.5|23708.2|23678.2|23710.3|23680.3|23692.8|23662.8|0
1638838800000|2021-12-07 01:00:00|23708.7|23678.7|23762.5|23732.5|23768.7|23738.7|23705.5|23675.5|0
1638839100000|2021-12-07 01:05:00|23763.2|23733.2|23748.9|23718.9|23767.2|23737.2|23742.7|23712.7|0
1638839400000|2021-12-07 01:10:00|23749.6|23719.6|23754.5|23724.5|23768.7|23738.7|23745.5|23715.5|0
1638839700000|2021-12-07 01:15:00|23753.1|23723.1|23681.1|23676.1|23764.6|23759.6|23667.6|23662.6|3447
1638840000000|2021-12-07 01:20:00|23680.6|23675.6|23650.6|23645.6|23684.6|23679.6|23649.6|23644.6|1858
1638840300000|2021-12-07 01:25:00|23651.1|23646.1|23643.6|23638.6|23682.6|23677.6|23625.6|23620.6|1537
1638840600000|2021-12-07 01:30:00|23641.1|23636.1|23597.6|23592.6|23693.6|23688.6|23597.6|23592.6|5020
1638840900000|2021-12-07 01:35:00|23596.1|23591.1|23594.1|23589.1|23644.6|23639.6|23588.1|23583.1|3141
1638841200000|2021-12-07 01:40:00|23592.1|23587.1|23604.1|23599.1|23619.1|23614.1|23565.1|23560.1|2823
1638841500000|2021-12-07 01:45:00|23601.1|23596.1|23639.6|23634.6|23650.6|23645.6|23578.1|23573.1|2395
1638841800000|2021-12-07 01:50:00|23640.1|23635.1|23636.6|23631.6|23660.1|23655.1|23613.6|23608.6|2327
1638842100000|2021-12-07 01:55:00|23637.1|23632.1|23610.6|23605.6|23644.6|23639.6|23595.6|23590.6|2916
1638842400000|2021-12-07 02:00:00|23608.1|23603.1|23630.6|23625.6|23635.6|23630.6|23589.6|23584.6|1440
1638842700000|2021-12-07 02:05:00|23630.1|23625.1|23575.1|23570.1|23652.6|23647.6|23568.1|23563.1|2020
1638843000000|2021-12-07 02:10:00|23574.6|23569.6|23524.1|23519.1|23579.1|23574.1|23515.1|23510.1|3292
1638843300000|2021-12-07 02:15:00|23524.6|23519.6|23568.1|23563.1|23574.6|23569.6|23504.1|23499.1|2046
1638843600000|2021-12-07 02:20:00|23567.6|23562.6|23610.1|23605.1|23613.6|23608.6|23557.6|23552.6|1614
1638843900000|2021-12-07 02:25:00|23606.1|23601.1|23582.1|23577.1|23608.1|23603.1|23576.6|23571.6|1047
1638844200000|2021-12-07 02:30:00|23582.6|23577.6|23552.1|23547.1|23596.1|23591.1|23548.1|23543.1|1253
1638844500000|2021-12-07 02:35:00|23551.6|23546.6|23594.1|23589.1|23610.6|23605.6|23550.1|23545.1|1346
1638844800000|2021-12-07 02:40:00|23594.6|23589.6|23628.1|23623.1|23637.1|23632.1|23589.1|23584.1|1819
1638845100000|2021-12-07 02:45:00|23628.6|23623.6|23612.1|23607.1|23656.1|23651.1|23607.6|23602.6|1735
1638845400000|2021-12-07 02:50:00|23613.1|23608.1|23611.6|23606.6|23630.6|23625.6|23595.6|23590.6|1244
1638845700000|2021-12-07 02:55:00|23612.6|23607.6|23618.1|23613.1|23630.1|23625.1|23599.1|23594.1|1154
1638846000000|2021-12-07 03:00:00|23615.6|23610.6|23646.1|23641.1|23648.6|23643.6|23614.1|23609.1|947
1638846300000|2021-12-07 03:05:00|23646.6|23641.6|23654.1|23649.1|23661.1|23656.1|23636.1|23631.1|1068
1638846600000|2021-12-07 03:10:00|23656.1|23651.1|23660.6|23655.6|23672.1|23667.1|23643.1|23638.1|1313
1638846900000|2021-12-07 03:15:00|23660.1|23655.1|23633.1|23628.1|23663.6|23658.6|23628.6|23623.6|848
1638847200000|2021-12-07 03:20:00|23632.6|23627.6|23641.1|23636.1|23641.6|23636.6|23626.1|23621.1|530
1638847500000|2021-12-07 03:25:00|23640.6|23635.6|23650.1|23645.1|23667.6|23662.6|23639.6|23634.6|759
1638847800000|2021-12-07 03:30:00|23650.6|23645.6|23654.1|23649.1|23660.6|23655.6|23646.1|23641.1|411
1638848100000|2021-12-07 03:35:00|23653.6|23648.6|23668.1|23663.1|23672.1|23667.1|23653.6|23648.6|593
1638848400000|2021-12-07 03:40:00|23667.6|23662.6|23694.1|23689.1|23694.1|23689.1|23665.6|23660.6|1012
1638848700000|2021-12-07 03:45:00|23695.1|23690.1|23683.6|23678.6|23703.6|23698.6|23675.1|23670.1|1194
1638849000000|2021-12-07 03:50:00|23684.1|23679.1|23682.6|23677.6|23693.6|23688.6|23680.6|23675.6|513
1638849300000|2021-12-07 03:55:00|23681.1|23676.1|23680.1|23675.1|23690.6|23685.6|23676.1|23671.1|673
1638849600000|2021-12-07 04:00:00|23692.6|23662.6|23701.2|23671.2|23701.9|23671.9|23692.3|23662.3|0
1638849900000|2021-12-07 04:05:00|23701|23671|23708.6|23678.6|23710|23680|23701|23671|0
1638850200000|2021-12-07 04:10:00|23709.3|23679.3|23735.4|23705.4|23739.7|23709.7|23709.3|23679.3|0
1638850500000|2021-12-07 04:15:00|23734.9|23704.9|23725.9|23695.9|23734.9|23704.9|23723.5|23693.5|0
1638850800000|2021-12-07 04:20:00|23725.2|23695.2|23733.2|23703.2|23735.2|23705.2|23724.6|23694.6|0
1638851100000|2021-12-07 04:25:00|23734|23704|23734.5|23704.5|23737.7|23707.7|23729.5|23699.5|0
1638851400000|2021-12-07 04:30:00|23735|23705|23731.8|23701.8|23738.9|23708.9|23729.8|23699.8|0
1638851700000|2021-12-07 04:35:00|23732.3|23702.3|23722|23692|23732.3|23702.3|23722|23692|0
1638852000000|2021-12-07 04:40:00|23721.7|23691.7|23723.2|23693.2|23723.9|23693.9|23715.7|23685.7|0
1638852300000|2021-12-07 04:45:00|23722.5|23692.5|23715.6|23685.6|23726.8|23696.8|23715.6|23685.6|0
1638852600000|2021-12-07 04:50:00|23715.3|23685.3|23716.5|23686.5|23718.4|23688.4|23712.6|23682.6|0
1638852900000|2021-12-07 04:55:00|23717|23687|23720|23690|23722.4|23692.4|23716.5|23686.5|0
1638853200000|2021-12-07 05:00:00|23722.2|23692.2|23726.6|23721.6|23738.1|23733.1|23690.1|23685.1|1710
1638853500000|2021-12-07 05:05:00|23726.1|23721.1|23732.1|23727.1|23746.6|23741.6|23724.1|23719.1|873
1638853800000|2021-12-07 05:10:00|23732.6|23727.6|23812.6|23807.6|23822.6|23817.6|23730.1|23725.1|3183
1638854100000|2021-12-07 05:15:00|23812.1|23807.1|23810.1|23805.1|23828.1|23823.1|23801.6|23796.6|1335
1638854400000|2021-12-07 05:20:00|23810.6|23805.6|23773.6|23768.6|23810.6|23805.6|23773.6|23768.6|1406
1638854700000|2021-12-07 05:25:00|23774.1|23769.1|23757.6|23752.6|23785.6|23780.6|23753.1|23748.1|1097
1638855000000|2021-12-07 05:30:00|23758.1|23753.1|23770.1|23765.1|23799.6|23794.6|23755.1|23750.1|1184
1638855300000|2021-12-07 05:35:00|23769.6|23764.6|23777.6|23772.6|23797.1|23792.1|23760.6|23755.6|907
1638855600000|2021-12-07 05:40:00|23778.1|23773.1|23778.6|23773.6|23796.6|23791.6|23772.1|23767.1|732
1638855900000|2021-12-07 05:45:00|23779.1|23774.1|23761.6|23756.6|23787.6|23782.6|23735.6|23730.6|1215
1638856200000|2021-12-07 05:50:00|23762.1|23757.1|23764.1|23759.1|23774.1|23769.1|23740.6|23735.6|760
1638856500000|2021-12-07 05:55:00|23764.6|23759.6|23779.6|23774.6|23783.6|23778.6|23760.1|23755.1|711
1638856800000|2021-12-07 06:00:00|23780.1|23775.1|23778.6|23773.6|23789.1|23784.1|23767.1|23762.1|753
1638857100000|2021-12-07 06:05:00|23779.1|23774.1|23799.1|23794.1|23812.6|23807.6|23772.1|23767.1|1017
1638857400000|2021-12-07 06:10:00|23798.6|23793.6|23811.1|23806.1|23815.6|23810.6|23787.1|23782.1|772
1638857700000|2021-12-07 06:15:00|23811.6|23806.6|23807.6|23802.6|23813.1|23808.1|23792.6|23787.6|538
1638858000000|2021-12-07 06:20:00|23807.1|23802.1|23820.1|23815.1|23820.6|23815.6|23796.6|23791.6|540
1638858300000|2021-12-07 06:25:00|23821.6|23816.6|23818.6|23813.6|23856.1|23851.1|23816.6|23811.6|1877
1638858600000|2021-12-07 06:30:00|23820.1|23815.1|23843.1|23838.1|23848.6|23843.6|23816.6|23811.6|892
1638858900000|2021-12-07 06:35:00|23843.6|23838.6|23844.6|23839.6|23861.6|23856.6|23836.1|23831.1|923
1638859200000|2021-12-07 06:40:00|23845.1|23840.1|23872.1|23867.1|23881.1|23876.1|23839.1|23834.1|1099
1638859500000|2021-12-07 06:45:00|23872.6|23867.6|23915.1|23910.1|23915.6|23910.6|23865.6|23860.6|1350
1638859800000|2021-12-07 06:50:00|23915.6|23910.6|23983.6|23978.6|23987.6|23982.6|23912.1|23907.1|2414
1638860100000|2021-12-07 06:55:00|23985.1|23980.1|23928.1|23923.1|23986.6|23981.6|23920.6|23915.6|2150
1638860400000|2021-12-07 07:00:00|23928.6|23923.6|23943.1|23938.1|23958.1|23953.1|23915.1|23910.1|1312
1638860700000|2021-12-07 07:05:00|23943.6|23938.6|23970.1|23965.1|23974.1|23969.1|23938.1|23933.1|1202
1638861000000|2021-12-07 07:10:00|23969.1|23964.1|23948.6|23943.6|23982.1|23977.1|23945.6|23940.6|1105
1638861300000|2021-12-07 07:15:00|23949.1|23944.1|23932.6|23927.6|23949.1|23944.1|23931.1|23926.1|909
1638861600000|2021-12-07 07:20:00|23933.1|23928.1|23928.1|23923.1|23942.1|23937.1|23921.1|23916.1|1179
1638861900000|2021-12-07 07:25:00|23927.6|23922.6|23934.6|23929.6|23956.1|23951.1|23920.6|23915.6|925
1638862200000|2021-12-07 07:30:00|23934.1|23929.1|23925.1|23920.1|23937.1|23932.1|23920.6|23915.6|893
1638862500000|2021-12-07 07:35:00|23925.6|23920.6|23933.1|23928.1|23949.6|23944.6|23924.6|23919.6|978
1638862800000|2021-12-07 07:40:00|23934.1|23929.1|23941.1|23936.1|23946.1|23941.1|23914.6|23909.6|1047
1638863100000|2021-12-07 07:45:00|23943.6|23938.6|23952.1|23947.1|23962.6|23957.6|23938.6|23933.6|1127
1638863400000|2021-12-07 07:50:00|23951.1|23946.1|23971.1|23966.1|23980.6|23975.6|23945.6|23940.6|1599
1638863700000|2021-12-07 07:55:00|23970.6|23965.6|23991.1|23986.1|23994.6|23989.6|23955.1|23950.1|1672
1638864000000|2021-12-07 08:00:00|23992.1|23987.1|23999.6|23994.6|24006.1|24001.1|23976.1|23971.1|2244
1638864300000|2021-12-07 08:05:00|23998.1|23993.1|23998.1|23993.1|24004.6|23999.6|23964.1|23959.1|2125
1638864600000|2021-12-07 08:10:00|23998.6|23993.6|24012.1|24007.1|24015.6|24010.6|23986.1|23981.1|1465
1638864900000|2021-12-07 08:15:00|24012.6|24007.6|24014.6|24009.6|24017.6|24012.6|23994.6|23989.6|919
1638865200000|2021-12-07 08:20:00|24015.1|24010.1|24020.6|24015.6|24021.6|24016.6|24001.6|23996.6|1469
1638865500000|2021-12-07 08:25:00|24020.1|24015.1|24021.1|24016.1|24030.1|24025.1|24001.6|23996.6|1518
1638865800000|2021-12-07 08:30:00|24033.5|24003.5|24057.9|24027.9|24057.9|24027.9|24025.8|23995.8|0
1638866100000|2021-12-07 08:35:00|24057.4|24027.4|24053.2|24023.2|24058.8|24028.8|24030.9|24000.9|0
1638866400000|2021-12-07 08:40:00|24054.6|24024.6|24074.1|24044.1|24074.6|24044.6|24049.3|24019.3|0
1638866700000|2021-12-07 08:45:00|24073.8|24043.8|24074.7|24044.7|24092.9|24062.9|24073.2|24043.2|0
1638867000000|2021-12-07 08:50:00|24076.1|24046.1|24076.9|24046.9|24080.8|24050.8|24064.9|24034.9|0
1638867300000|2021-12-07 08:55:00|24075.4|24045.4|24080.5|24050.5|24093|24063|24074.8|24044.8|0
1638867600000|2021-12-07 09:00:00|24079.9|24049.9|24086.2|24056.2|24093.7|24063.7|24079.9|24049.9|0
1638867900000|2021-12-07 09:05:00|24087.6|24057.6|24102.3|24072.3|24111.7|24081.7|24086.2|24056.2|0
1638868200000|2021-12-07 09:10:00|24102.5|24072.5|24094.9|24064.9|24103.6|24073.6|24087|24057|0
1638868500000|2021-12-07 09:15:00|24028.1|24020.1|24021.6|24013.6|24038.6|24030.6|24015.6|24007.6|703
1638868800000|2021-12-07 09:20:00|24021.1|24013.1|24042.1|24034.1|24046.1|24038.1|24016.1|24008.1|182
1638869100000|2021-12-07 09:25:00|24041.6|24033.6|24048.6|24040.6|24050.6|24042.6|24037.6|24029.6|109
1638869400000|2021-12-07 09:30:00|24048.1|24040.1|24041.6|24033.6|24050.1|24042.1|24039.6|24031.6|179
1638869700000|2021-12-07 09:35:00|24042.1|24034.1|24034.6|24026.6|24047.1|24039.1|24033.6|24025.6|147
1638870000000|2021-12-07 09:40:00|24035.1|24027.1|24042.6|24034.6|24044.6|24036.6|24032.6|24024.6|129
1638870300000|2021-12-07 09:45:00|24043.6|24035.6|24055.6|24047.6|24055.6|24047.6|24042.6|24034.6|127
1638870600000|2021-12-07 09:50:00|24057.1|24049.1|24049.6|24041.6|24057.1|24049.1|24044.6|24036.6|132
1638870900000|2021-12-07 09:55:00|24050.1|24042.1|24050.6|24042.6|24057.6|24049.6|24047.1|24039.1|121
1638871200000|2021-12-07 10:00:00|24051.1|24043.1|24047.6|24039.6|24052.1|24044.1|24042.6|24034.6|98
1638871500000|2021-12-07 10:05:00|24048.1|24040.1|24041.6|24033.6|24048.6|24040.6|24038.1|24030.1|113
1638871800000|2021-12-07 10:10:00|24041.1|24033.1|24042.1|24034.1|24042.1|24034.1|24038.1|24030.1|41
1638872100000|2021-12-07 10:15:00|24042.6|24034.6|24047.1|24039.1|24047.1|24039.1|24038.1|24030.1|91
1638872400000|2021-12-07 10:20:00|24047.6|24039.6|24042.6|24034.6|24047.6|24039.6|24038.6|24030.6|125
1638872700000|2021-12-07 10:25:00|24042.1|24034.1|24039.1|24031.1|24043.1|24035.1|24034.1|24026.1|248
1638873000000|2021-12-07 10:30:00|24038.6|24030.6|24065.1|24057.1|24066.1|24058.1|24036.1|24028.1|510
1638873300000|2021-12-07 10:35:00|24062.6|24054.6|24082.6|24074.6|24085.1|24077.1|24062.6|24054.6|349
1638873600000|2021-12-07 10:40:00|24083.1|24075.1|24087.1|24079.1|24088.1|24080.1|24074.6|24066.6|110
1638873900000|2021-12-07 10:45:00|24086.6|24078.6|24091.1|24083.1|24094.6|24086.6|24084.6|24076.6|125
1638874200000|2021-12-07 10:50:00|24091.6|24083.6|24120.1|24112.1|24122.1|24114.1|24091.6|24083.6|493
1638874500000|2021-12-07 10:55:00|24120.6|24112.6|24125.1|24117.1|24126.6|24118.6|24118.6|24110.6|249
1638874800000|2021-12-07 11:00:00|24124.6|24116.6|24121.1|24113.1|24126.6|24118.6|24118.6|24110.6|267
1638875100000|2021-12-07 11:05:00|24121.6|24113.6|24123.1|24115.1|24125.1|24117.1|24118.6|24110.6|146
1638875400000|2021-12-07 11:10:00|24123.6|24115.6|24119.1|24111.1|24127.6|24119.6|24117.1|24109.1|199
1638875700000|2021-12-07 11:15:00|24119.6|24111.6|24128.6|24120.6|24128.6|24120.6|24118.6|24110.6|107
1638876000000|2021-12-07 11:20:00|24130.1|24122.1|24125.1|24117.1|24131.1|24123.1|24125.1|24117.1|138
1638876300000|2021-12-07 11:25:00|24119.1|24111.1|24114.6|24106.6|24120.6|24112.6|24110.1|24102.1|574
1638876600000|2021-12-07 11:30:00|24114.1|24106.1|24124.6|24116.6|24132.1|24124.1|24114.1|24106.1|155
1638876900000|2021-12-07 11:35:00|24124.1|24116.1|24124.6|24116.6|24126.6|24118.6|24119.1|24111.1|84
1638877200000|2021-12-07 11:40:00|24124.1|24116.1|24137.6|24129.6|24142.1|24134.1|24123.1|24115.1|153
1638877500000|2021-12-07 11:45:00|24137.1|24129.1|24131.6|24123.6|24137.1|24129.1|24130.1|24122.1|100
1638877800000|2021-12-07 11:50:00|24132.1|24124.1|24129.1|24121.1|24136.6|24128.6|24128.1|24120.1|88
1638878100000|2021-12-07 11:55:00|24130.6|24122.6|24131.6|24123.6|24134.1|24126.1|24125.6|24117.6|119
1638878400000|2021-12-07 12:00:00|24131.1|24123.1|24102.6|24094.6|24133.1|24125.1|24101.1|24093.1|212
1638878700000|2021-12-07 12:05:00|24103.6|24095.6|24107.1|24099.1|24109.6|24101.6|24100.1|24092.1|161
1638879000000|2021-12-07 12:10:00|24105.6|24097.6|24094.6|24086.6|24113.6|24105.6|24091.1|24083.1|258
1638879300000|2021-12-07 12:15:00|24095.1|24087.1|24094.6|24086.6|24099.1|24091.1|24093.6|24085.6|146
1638879600000|2021-12-07 12:20:00|24094.1|24086.1|24101.6|24093.6|24104.1|24096.1|24093.1|24085.1|75
1638879900000|2021-12-07 12:25:00|24101.1|24093.1|24094.6|24086.6|24102.1|24094.1|24092.1|24084.1|57
1638880200000|2021-12-07 12:30:00|24094.1|24086.1|24082.1|24074.1|24094.1|24086.1|24074.6|24066.6|151
1638880500000|2021-12-07 12:35:00|24082.6|24074.6|24081.1|24073.1|24088.1|24080.1|24075.1|24067.1|120
1638880800000|2021-12-07 12:40:00|24080.6|24072.6|24092.6|24084.6|24093.1|24085.1|24076.1|24068.1|124
1638881100000|2021-12-07 12:45:00|24092.1|24084.1|24083.6|24075.6|24092.6|24084.6|24082.1|24074.1|63
1638881400000|2021-12-07 12:50:00|24083.1|24075.1|24097.6|24089.6|24099.6|24091.6|24082.1|24074.1|94
1638881700000|2021-12-07 12:55:00|24098.1|24090.1|24093.1|24085.1|24100.1|24092.1|24092.1|24084.1|50
1638882000000|2021-12-07 13:00:00|24092.6|24084.6|24091.1|24083.1|24098.1|24090.1|24086.1|24078.1|116
1638882300000|2021-12-07 13:05:00|24091.6|24083.6|24092.6|24084.6|24097.6|24089.6|24083.6|24075.6|103
1638882600000|2021-12-07 13:10:00|24093.1|24085.1|24108.1|24100.1|24111.6|24103.6|24093.1|24085.1|187
1638882900000|2021-12-07 13:15:00|24108.6|24100.6|24102.6|24094.6|24109.6|24101.6|24097.6|24089.6|41
1638883200000|2021-12-07 13:20:00|24102.1|24094.1|24093.6|24085.6|24104.6|24096.6|24092.1|24084.1|67
1638883500000|2021-12-07 13:25:00|24093.1|24085.1|24094.6|24086.6|24108.6|24100.6|24092.6|24084.6|79
1638883800000|2021-12-07 13:30:00|24095.1|24087.1|24092.1|24084.1|24097.6|24089.6|24090.1|24082.1|149
1638884100000|2021-12-07 13:35:00|24091.1|24083.1|24085.1|24077.1|24098.1|24090.1|24084.1|24076.1|322
1638884400000|2021-12-07 13:40:00|24084.6|24076.6|24082.6|24074.6|24088.1|24080.1|24075.1|24067.1|177
1638884700000|2021-12-07 13:45:00|24083.1|24075.1|24086.1|24078.1|24089.6|24081.6|24078.6|24070.6|74
1638885000000|2021-12-07 13:50:00|24085.6|24077.6|24087.1|24079.1|24089.1|24081.1|24081.6|24073.6|114
1638885300000|2021-12-07 13:55:00|24086.6|24078.6|24077.6|24069.6|24090.1|24082.1|24077.1|24069.1|111
1638885600000|2021-12-07 14:00:00|24075.6|24067.6|24065.6|24057.6|24080.6|24072.6|24061.1|24053.1|190
1638885900000|2021-12-07 14:05:00|24066.6|24058.6|24080.6|24072.6|24083.1|24075.1|24065.6|24057.6|191
1638886200000|2021-12-07 14:10:00|24080.1|24072.1|24066.1|24058.1|24080.6|24072.6|24064.6|24056.6|82
1638886500000|2021-12-07 14:15:00|24066.6|24058.6|24065.1|24057.1|24075.1|24067.1|24064.1|24056.1|112
1638886800000|2021-12-07 14:20:00|24066.1|24058.1|24086.1|24078.1|24088.1|24080.1|24065.6|24057.6|98
1638887100000|2021-12-07 14:25:00|24086.6|24078.6|24094.6|24086.6|24102.6|24094.6|24084.1|24076.1|170
1638887400000|2021-12-07 14:30:00|24094.1|24086.1|24098.6|24090.6|24137.1|24129.1|24079.6|24071.6|922
1638887700000|2021-12-07 14:35:00|24099.6|24091.6|24040.6|24032.6|24115.1|24107.1|24040.6|24032.6|973
1638888000000|2021-12-07 14:40:00|24041.1|24033.1|24060.1|24052.1|24074.6|24066.6|24029.1|24021.1|781
1638888300000|2021-12-07 14:45:00|24061.6|24053.6|24054.6|24046.6|24088.1|24080.1|24049.1|24041.1|548
1638888600000|2021-12-07 14:50:00|24054.1|24046.1|24074.6|24066.6|24079.6|24071.6|24051.6|24043.6|312
1638888900000|2021-12-07 14:55:00|24075.1|24067.1|24105.6|24097.6|24105.6|24097.6|24059.1|24051.1|446
1638889200000|2021-12-07 15:00:00|24107.1|24099.1|24106.6|24098.6|24118.6|24110.6|24094.6|24086.6|310
1638889500000|2021-12-07 15:05:00|24106.1|24098.1|24115.1|24107.1|24121.6|24113.6|24092.6|24084.6|301
1638889800000|2021-12-07 15:10:00|24115.6|24107.6|24144.6|24136.6|24146.1|24138.1|24108.1|24100.1|346
1638890100000|2021-12-07 15:15:00|24145.6|24137.6|24129.1|24121.1|24154.6|24146.6|24124.6|24116.6|499
1638890400000|2021-12-07 15:20:00|24129.6|24121.6|24115.1|24107.1|24132.6|24124.6|24108.1|24100.1|542
1638890700000|2021-12-07 15:25:00|24115.6|24107.6|24105.1|24097.1|24119.1|24111.1|24098.6|24090.6|350
1638891000000|2021-12-07 15:30:00|24105.6|24097.6|24105.1|24097.1|24116.6|24108.6|24101.6|24093.6|270
1638891300000|2021-12-07 15:35:00|24104.6|24096.6|24084.6|24076.6|24106.1|24098.1|24083.6|24075.6|227
1638891600000|2021-12-07 15:40:00|24085.1|24077.1|24082.1|24074.1|24100.6|24092.6|24078.1|24070.1|288
1638891900000|2021-12-07 15:45:00|24081.1|24073.1|24067.6|24059.6|24085.6|24077.6|24060.1|24052.1|302
1638892200000|2021-12-07 15:50:00|24067.1|24059.1|24072.1|24064.1|24089.6|24081.6|24067.1|24059.1|342
1638892500000|2021-12-07 15:55:00|24071.6|24063.6|24057.1|24049.1|24074.6|24066.6|24054.6|24046.6|234
1638892800000|2021-12-07 16:00:00|24057.6|24049.6|24079.6|24071.6|24080.1|24072.1|24057.6|24049.6|199
1638893100000|2021-12-07 16:05:00|24080.1|24072.1|24071.6|24063.6|24081.6|24073.6|24066.6|24058.6|124
1638893400000|2021-12-07 16:10:00|24072.1|24064.1|24055.6|24047.6|24073.6|24065.6|24055.1|24047.1|204
1638893700000|2021-12-07 16:15:00|24055.1|24047.1|24059.1|24051.1|24065.1|24057.1|24049.1|24041.1|232
1638894000000|2021-12-07 16:20:00|24059.6|24051.6|24066.1|24058.1|24071.1|24063.1|24055.6|24047.6|171
1638894300000|2021-12-07 16:25:00|24066.6|24058.6|24059.6|24051.6|24088.6|24080.6|24059.6|24051.6|226
1638894600000|2021-12-07 16:30:00|24060.6|24052.6|24068.6|24060.6|24075.1|24067.1|24056.1|24048.1|150
1638894900000|2021-12-07 16:35:00|24069.1|24061.1|24079.1|24071.1|24085.6|24077.6|24062.6|24054.6|103
1638895200000|2021-12-07 16:40:00|24078.6|24070.6|24089.1|24081.1|24090.1|24082.1|24073.1|24065.1|104
1638895500000|2021-12-07 16:45:00|24089.6|24081.6|24083.6|24075.6|24089.6|24081.6|24074.6|24066.6|155
1638895800000|2021-12-07 16:50:00|24083.1|24075.1|24082.1|24074.1|24089.1|24081.1|24072.1|24064.1|77
1638896100000|2021-12-07 16:55:00|24082.6|24074.6|24099.6|24091.6|24101.6|24093.6|24081.1|24073.1|105
1638896400000|2021-12-07 17:00:00|24099.1|24091.1|24101.1|24093.1|24107.6|24099.6|24094.1|24086.1|98
1638896700000|2021-12-07 17:05:00|24100.6|24092.6|24102.1|24094.1|24111.1|24103.1|24098.1|24090.1|130
1638897000000|2021-12-07 17:10:00|24102.6|24094.6|24099.6|24091.6|24110.6|24102.6|24098.1|24090.1|51
1638897300000|2021-12-07 17:15:00|24100.1|24092.1|24099.6|24091.6|24108.1|24100.1|24091.6|24083.6|70
1638897600000|2021-12-07 17:20:00|24099.1|24091.1|24105.6|24097.6|24109.1|24101.1|24097.1|24089.1|49
1638897900000|2021-12-07 17:25:00|24105.1|24097.1|24098.6|24090.6|24106.6|24098.6|24096.1|24088.1|100
1638898200000|2021-12-07 17:30:00|24099.1|24091.1|24105.1|24097.1|24107.1|24099.1|24093.6|24085.6|74
1638898500000|2021-12-07 17:35:00|24104.6|24096.6|24105.6|24097.6|24110.6|24102.6|24101.6|24093.6|75
1638898800000|2021-12-07 17:40:00|24106.1|24098.1|24099.6|24091.6|24106.6|24098.6|24098.6|24090.6|62
1638899100000|2021-12-07 17:45:00|24100.1|24092.1|24104.6|24096.6|24107.1|24099.1|24097.1|24089.1|60
1638899400000|2021-12-07 17:50:00|24104.1|24096.1|24105.1|24097.1|24111.6|24103.6|24101.6|24093.6|41
1638899700000|2021-12-07 17:55:00|24104.6|24096.6|24116.6|24108.6|24121.6|24113.6|24104.6|24096.6|141
1638900000000|2021-12-07 18:00:00|24115.6|24107.6|24107.1|24099.1|24115.6|24107.6|24106.1|24098.1|62
1638900300000|2021-12-07 18:05:00|24106.6|24098.6|24080.6|24072.6|24107.6|24099.6|24079.6|24071.6|97
1638900600000|2021-12-07 18:10:00|24081.1|24073.1|24062.6|24054.6|24083.1|24075.1|24055.6|24047.6|88
1638900900000|2021-12-07 18:15:00|24063.1|24055.1|24075.6|24067.6|24079.6|24071.6|24062.6|24054.6|84
1638901200000|2021-12-07 18:20:00|24075.1|24067.1|24073.6|24065.6|24079.6|24071.6|24069.1|24061.1|58
1638901500000|2021-12-07 18:25:00|24074.1|24066.1|24075.6|24067.6|24082.6|24074.6|24070.6|24062.6|55
1638901800000|2021-12-07 18:30:00|24075.1|24067.1|24075.6|24067.6|24079.6|24071.6|24073.1|24065.1|33
1638902100000|2021-12-07 18:35:00|24076.1|24068.1|24077.6|24069.6|24082.1|24074.1|24071.1|24063.1|85
1638902400000|2021-12-07 18:40:00|24077.1|24069.1|24078.1|24070.1|24081.6|24073.6|24073.6|24065.6|32
1638902700000|2021-12-07 18:45:00|24077.6|24069.6|24077.6|24069.6|24080.1|24072.1|24073.6|24065.6|74
1638903000000|2021-12-07 18:50:00|24077.1|24069.1|24071.6|24063.6|24081.1|24073.1|24068.6|24060.6|92
1638903300000|2021-12-07 18:55:00|24071.1|24063.1|24085|24055|24085|24070.1|24071.1|24055|80
1638903600000|2021-12-07 19:00:00|24085.2|24055.2|24082.9|24052.9|24093.1|24063.1|24076.8|24046.8|0
1638903900000|2021-12-07 19:05:00|24083.1|24053.1|24074.9|24044.9|24083.1|24053.1|24071.2|24041.2|0
1638904200000|2021-12-07 19:10:00|24074.7|24044.7|24073.2|24043.2|24075.9|24045.9|24066.8|24036.8|0
1638904500000|2021-12-07 19:15:00|24073|24043|24073.1|24043.1|24074|24044|24070.2|24040.2|0
1638904800000|2021-12-07 19:20:00|24072.8|24042.8|24078.2|24048.2|24078.2|24048.2|24069.1|24039.1|0
1638905100000|2021-12-07 19:25:00|24078|24048|24079.6|24049.6|24090.9|24060.9|24076.8|24046.8|0
1638905400000|2021-12-07 19:30:00|24079.1|24049.1|24076|24046|24081.2|24051.2|24076|24046|0
1638905700000|2021-12-07 19:35:00|24076.4|24046.4|24051.7|24021.7|24077.2|24047.2|24051|24021|0
1638906000000|2021-12-07 19:40:00|24051.9|24021.9|24064|24034|24064|24034|24051.7|24021.7|0
1638906300000|2021-12-07 19:45:00|24064.6|24034.6|24068|24038|24068|24038|24056.4|24026.4|0
1638906600000|2021-12-07 19:50:00|24067.8|24037.8|24074.1|24044.1|24077.3|24047.3|24066.6|24036.6|0
1638906900000|2021-12-07 19:55:00|24073.9|24043.9|24066.5|24036.5|24085|24055|24062.7|24032.7|0
1638907200000|2021-12-07 20:00:00|24066|24036|24068.9|24038.9|24073.3|24043.3|24064.2|24034.2|0
1638907500000|2021-12-07 20:05:00|24069.1|24039.1|24073.1|24043.1|24083.3|24053.3|24068.9|24038.9|0
1638907800000|2021-12-07 20:10:00|24073.3|24043.3|24059.2|24029.2|24073.3|24043.3|24056.8|24026.8|0
1638908100000|2021-12-07 20:15:00|24059.4|24029.4|24068.1|24038.1|24075|24045|24057.8|24027.8|0
1638908400000|2021-12-07 20:20:00|24068.3|24038.3|24063.5|24033.5|24077.2|24047.2|24063.5|24033.5|0
1638908700000|2021-12-07 20:25:00|24063.7|24033.7|24051.1|24021.1|24068.1|24038.1|24051.1|24021.1|0
1638909000000|2021-12-07 20:30:00|24051.5|24021.5|24039.5|24009.5|24057|24027|24034.2|24004.2|0
1638909300000|2021-12-07 20:35:00|24039.9|24009.9|24039|24009|24046|24016|24036.3|24006.3|0
1638909600000|2021-12-07 20:40:00|24038.8|24008.8|24044.8|24014.8|24053.1|24023.1|24038.6|24008.6|0
1638909900000|2021-12-07 20:45:00|24044.2|24014.2|24046.3|24016.3|24047.9|24017.9|24036.4|24006.4|0
1638910200000|2021-12-07 20:50:00|24046.9|24016.9|24043.4|24013.4|24046.9|24016.9|24023.9|23993.9|0
1638910500000|2021-12-07 20:55:00|24043.1|24013.1|24082.3|24052.3|24085.7|24055.7|24039.4|24009.4|0
1638910800000|2021-12-07 21:00:00|24081.3|24051.3|24085.5|24055.5|24098.1|24068.1|24076.1|24046.1|0
1638911100000|2021-12-07 21:05:00|24086.5|24056.5|24100.4|24070.4|24106.8|24076.8|24085.5|24055.5|0
1638911400000|2021-12-07 21:10:00|24099.4|24069.4|24100.6|24070.6|24106.7|24076.7|24095.3|24065.3|0
1638911700000|2021-12-07 21:15:00|24100|24070|24119|24089|24123.2|24093.2|24097.5|24067.5|0
1638912000000|2021-12-07 21:20:00|24118|24088|24115.3|24085.3|24119.4|24089.4|24111.6|24081.6|0
1638912300000|2021-12-07 21:25:00|24116.3|24086.3|24124.9|24094.9|24126|24096|24115.3|24085.3|0
1638912600000|2021-12-07 21:30:00|24126|24096|24133.3|24103.3|24133.3|24103.3|24124.9|24094.9|0
1638912900000|2021-12-07 21:35:00|24134.3|24104.3|24127.5|24097.5|24134.3|24104.3|24127|24097|0
1638913200000|2021-12-07 21:40:00|24128.6|24098.6|24135.7|24105.7|24135.8|24105.8|24127.5|24097.5|0
1638913500000|2021-12-07 21:45:00|24134.7|24104.7|24129.9|24099.9|24135.7|24105.7|24128.8|24098.8|0
1638913800000|2021-12-07 21:50:00|24128.8|24098.8|24130.4|24100.4|24133.3|24103.3|24128.8|24098.8|0
1638914100000|2021-12-07 21:55:00|24129.3|24099.3|24128.7|24098.7|24131.4|24101.4|24127.8|24097.8|0
1638914400000|2021-12-07 22:00:00|24129.2|24099.2|24128.8|24098.8|24130|24100|24128.7|24098.7|0
1638914700000|2021-12-07 22:05:00|24129.2|24099.2|24129.3|24099.3|24130|24100|24129|24099|0
1638915000000|2021-12-07 22:10:00|24129.1|24099.1|24129.6|24099.6|24129.6|24099.6|24128.8|24098.8|0
1638915300000|2021-12-07 22:15:00|24129.4|24099.4|24129.1|24099.1|24129.4|24099.4|24128.7|24098.7|0
1638915600000|2021-12-07 22:20:00|24128.6|24098.6|24131.7|24101.7|24133.2|24103.2|24128.6|24098.6|0
1638915900000|2021-12-07 22:25:00|24133.7|24103.7|24132.3|24102.3|24133.7|24103.7|24130.7|24100.7|0
1638916200000|2021-12-07 22:30:00|24132.4|24102.4|24126.2|24096.2|24132.4|24102.4|24126|24096|0
1638916500000|2021-12-07 22:35:00|24126.1|24096.1|24124.8|24094.8|24126.6|24096.6|24124.5|24094.5|0
1638916800000|2021-12-07 22:40:00|24124.5|24094.5|24124|24094|24125.2|24095.2|24124|24094|0
1638917100000|2021-12-07 22:45:00|24124.2|24094.2|24124.3|24094.3|24126.5|24096.5|24124.2|24094.2|0
1638917400000|2021-12-07 22:50:00|24124|24094|24127.1|24097.1|24128.6|24098.6|24124|24094|0
1638917700000|2021-12-07 22:55:00|24127.2|24097.2|24125.1|24095.1|24128|24098|24124.6|24094.6|0
1638918000000|2021-12-07 23:00:00|24122.6|24092.6|24090.7|24060.7|24127.7|24097.7|24088.7|24058.7|0
1638918300000|2021-12-07 23:05:00|24091.2|24061.2|24085.2|24055.2|24091.7|24061.7|24085.2|24055.2|0
1638918600000|2021-12-07 23:10:00|24086.2|24056.2|24084.7|24054.7|24086.7|24056.7|24079|24049|0
1638918900000|2021-12-07 23:15:00|24083.6|24053.6|24087.9|24057.9|24088.9|24058.9|24082.6|24052.6|0
1638919200000|2021-12-07 23:20:00|24086.9|24056.9|24087.2|24057.2|24091.9|24061.9|24081.8|24051.8|0
1638919500000|2021-12-07 23:25:00|24086.2|24056.2|24083.1|24053.1|24087.2|24057.2|24081.1|24051.1|0
1638919800000|2021-12-07 23:30:00|24084.1|24054.1|24085.4|24055.4|24087.5|24057.5|24082|24052|0
1638920100000|2021-12-07 23:35:00|24084.9|24054.9|24091.6|24061.6|24094.7|24064.7|24084.4|24054.4|0
1638920400000|2021-12-07 23:40:00|24092.1|24062.1|24091.9|24061.9|24094.7|24064.7|24088.5|24058.5|0
1638920700000|2021-12-07 23:45:00|24089.8|24059.8|24095.5|24065.5|24101.6|24071.6|24088.8|24058.8|0
1638921000000|2021-12-07 23:50:00|24094.9|24064.9|24097.5|24067.5|24098.6|24068.6|24092.4|24062.4|0
1638921300000|2021-12-07 23:55:00|24097|24067|24095.2|24065.2|24099.6|24069.6|24090.5|24060.5|0
1638921600000|2021-12-08 00:00:00|24094.1|24064.1|24090.8|24060.8|24096.2|24066.2|24086.2|24056.2|0
1638921900000|2021-12-08 00:05:00|24090.3|24060.3|24086.7|24056.7|24091.4|24061.4|24082|24052|0
1638922200000|2021-12-08 00:10:00|24085.7|24055.7|24079.9|24049.9|24086.7|24056.7|24077.9|24047.9|0
1638922500000|2021-12-08 00:15:00|24078.9|24048.9|24076.3|24046.3|24085.3|24055.3|24072.2|24042.2|0
1638922800000|2021-12-08 00:20:00|24076.5|24046.5|24066.5|24036.5|24084.6|24054.6|24064|24034|0
1638923100000|2021-12-08 00:25:00|24066.7|24036.7|24090.9|24060.9|24090.9|24060.9|24066.7|24036.7|0
1638923400000|2021-12-08 00:30:00|24091.6|24061.6|24107.1|24077.1|24107.3|24077.3|24091.3|24061.3|0
1638923700000|2021-12-08 00:35:00|24106.8|24076.8|24104.7|24074.7|24109.5|24079.5|24102.4|24072.4|0
1638924000000|2021-12-08 00:40:00|24105.2|24075.2|24127.2|24097.2|24128.8|24098.8|24104.7|24074.7|0
1638924300000|2021-12-08 00:45:00|24126.5|24096.5|24101.8|24071.8|24128.4|24098.4|24097.4|24067.4|0
1638924600000|2021-12-08 00:50:00|24102.5|24072.5|24112.9|24082.9|24117.2|24087.2|24102|24072|0
1638924900000|2021-12-08 00:55:00|24112.4|24082.4|24151.4|24121.4|24153.5|24123.5|24111|24081|0
1638925200000|2021-12-08 01:00:00|24150|24120|24151.3|24121.3|24155.9|24125.9|24131.8|24101.8|0
1638925500000|2021-12-08 01:05:00|24151.9|24121.9|24109.5|24079.5|24162|24132|24108.3|24078.3|0
1638925800000|2021-12-08 01:10:00|24108.8|24078.8|24100.8|24070.8|24114|24084|24087.5|24057.5|0
1638926100000|2021-12-08 01:15:00|24096.6|24066.6|24112.1|24107.1|24133.6|24128.6|24048.1|24043.1|2624
1638926400000|2021-12-08 01:20:00|24110.6|24105.6|24083.1|24078.1|24127.6|24122.6|24078.6|24073.6|1480
1638926700000|2021-12-08 01:25:00|24079.6|24074.6|24057.6|24052.6|24086.1|24081.1|24057.1|24052.1|918
1638927000000|2021-12-08 01:30:00|24053.6|24048.6|23988.1|23983.1|24081.1|24076.1|23959.1|23954.1|5618
1638927300000|2021-12-08 01:35:00|23987.6|23982.6|23955.1|23950.1|24014.6|24009.6|23954.1|23949.1|3148
1638927600000|2021-12-08 01:40:00|23960.1|23955.1|23970.1|23965.1|24004.6|23999.6|23953.1|23948.1|2594
1638927900000|2021-12-08 01:45:00|23971.6|23966.6|23983.6|23978.6|23999.6|23994.6|23946.1|23941.1|2490
1638928200000|2021-12-08 01:50:00|23982.1|23977.1|23938.1|23933.1|24002.6|23997.6|23937.1|23932.1|2172
1638928500000|2021-12-08 01:55:00|23939.6|23934.6|23950.1|23945.1|23964.6|23959.6|23925.1|23920.1|2396
1638928800000|2021-12-08 02:00:00|23951.1|23946.1|23986.6|23981.6|23992.1|23987.1|23936.1|23931.1|1968
1638929100000|2021-12-08 02:05:00|23987.1|23982.1|23952.1|23947.1|24015.6|24010.6|23946.6|23941.6|2471
1638929400000|2021-12-08 02:10:00|23952.6|23947.6|23925.6|23920.6|23952.6|23947.6|23905.1|23900.1|2523
1638929700000|2021-12-08 02:15:00|23924.1|23919.1|23979.6|23974.6|23983.6|23978.6|23923.1|23918.1|1778
1638930000000|2021-12-08 02:20:00|23981.6|23976.6|23990.6|23985.6|24010.1|24005.1|23970.1|23965.1|1472
1638930300000|2021-12-08 02:25:00|23990.1|23985.1|23993.1|23988.1|24028.1|24023.1|23980.6|23975.6|1474
1638930600000|2021-12-08 02:30:00|23991.6|23986.6|24005.1|24000.1|24021.6|24016.6|23960.1|23955.1|1505
1638930900000|2021-12-08 02:35:00|24003.6|23998.6|24030.1|24025.1|24040.1|24035.1|24000.6|23995.6|1339
1638931200000|2021-12-08 02:40:00|24031.1|24026.1|24051.6|24046.6|24052.1|24047.1|24018.1|24013.1|1080
1638931500000|2021-12-08 02:45:00|24052.1|24047.1|24065.1|24060.1|24082.6|24077.6|24048.1|24043.1|1842
1638931800000|2021-12-08 02:50:00|24066.6|24061.6|24029.1|24024.1|24078.6|24073.6|24028.1|24023.1|1441
1638932100000|2021-12-08 02:55:00|24029.6|24024.6|24037.6|24032.6|24057.6|24052.6|24027.6|24022.6|793
1638932400000|2021-12-08 03:00:00|24039.1|24034.1|24042.1|24037.1|24046.6|24041.6|24012.1|24007.1|1039
1638932700000|2021-12-08 03:05:00|24041.6|24036.6|24040.1|24035.1|24042.1|24037.1|24011.1|24006.1|691
1638933000000|2021-12-08 03:10:00|24042.1|24037.1|24040.1|24035.1|24057.6|24052.6|24025.6|24020.6|739
1638933300000|2021-12-08 03:15:00|24036.6|24031.6|24011.1|24006.1|24048.6|24043.6|24009.1|24004.1|747
1638933600000|2021-12-08 03:20:00|24010.1|24005.1|24022.1|24017.1|24022.6|24017.6|23971.6|23966.6|1266
1638933900000|2021-12-08 03:25:00|24021.1|24016.1|24016.1|24011.1|24027.6|24022.6|24000.1|23995.1|623
1638934200000|2021-12-08 03:30:00|24014.1|24009.1|23997.1|23992.1|24015.6|24010.6|23993.6|23988.6|419
1638934500000|2021-12-08 03:35:00|23997.6|23992.6|24003.1|23998.1|24003.6|23998.6|23979.6|23974.6|611
1638934800000|2021-12-08 03:40:00|24002.6|23997.6|23988.6|23983.6|24010.6|24005.6|23987.6|23982.6|396
1638935100000|2021-12-08 03:45:00|23989.1|23984.1|23951.6|23946.6|23995.1|23990.1|23950.1|23945.1|895
1638935400000|2021-12-08 03:50:00|23951.1|23946.1|23970.1|23965.1|23972.6|23967.6|23948.6|23943.6|651
1638935700000|2021-12-08 03:55:00|23969.6|23964.6|23956.1|23951.1|23969.6|23964.6|23951.1|23946.1|610
1638936000000|2021-12-08 04:00:00|23964.5|23934.5|23969.5|23939.5|23972.1|23942.1|23963|23933|0
1638936300000|2021-12-08 04:05:00|23969.7|23939.7|23974.1|23944.1|23979.1|23949.1|23967.6|23937.6|0
1638936600000|2021-12-08 04:10:00|23974.8|23944.8|23983.2|23953.2|23985.1|23955.1|23971.5|23941.5|0
1638936900000|2021-12-08 04:15:00|23983.5|23953.5|23981|23951|23988.8|23958.8|23980.5|23950.5|0
1638937200000|2021-12-08 04:20:00|23981.3|23951.3|23980.5|23950.5|23987.9|23957.9|23977.8|23947.8|0
1638937500000|2021-12-08 04:25:00|23981|23951|23979.8|23949.8|23984.2|23954.2|23977.6|23947.6|0
1638937800000|2021-12-08 04:30:00|23980|23950|23981.2|23951.2|23983.3|23953.3|23976.5|23946.5|0
1638938100000|2021-12-08 04:35:00|23981.7|23951.7|23976.1|23946.1|23981.7|23951.7|23974.4|23944.4|0
1638938400000|2021-12-08 04:40:00|23975.6|23945.6|23974.2|23944.2|23976.1|23946.1|23969.4|23939.4|0
1638938700000|2021-12-08 04:45:00|23973.5|23943.5|23966.4|23936.4|23975.6|23945.6|23966.4|23936.4|0
1638939000000|2021-12-08 04:50:00|23966.9|23936.9|23950.7|23920.7|23968.3|23938.3|23950|23920|0
1638939300000|2021-12-08 04:55:00|23951|23921|23960.8|23930.8|23962.7|23932.7|23950.5|23920.5|0
1638939600000|2021-12-08 05:00:00|23961.3|23931.3|23963.1|23958.1|23979.1|23974.1|23947.6|23931.3|1042
1638939900000|2021-12-08 05:05:00|23962.6|23957.6|23950.1|23945.1|23970.1|23965.1|23930.1|23925.1|993
1638940200000|2021-12-08 05:10:00|23949.1|23944.1|23950.1|23945.1|23960.6|23955.6|23934.6|23929.6|655
1638940500000|2021-12-08 05:15:00|23950.6|23945.6|23941.6|23936.6|23957.6|23952.6|23934.6|23929.6|503
1638940800000|2021-12-08 05:20:00|23942.1|23937.1|23940.6|23935.6|23949.6|23944.6|23927.6|23922.6|686
1638941100000|2021-12-08 05:25:00|23940.1|23935.1|23990.1|23985.1|23991.6|23986.6|23937.1|23932.1|1056
1638941400000|2021-12-08 05:30:00|23989.1|23984.1|23977.1|23972.1|23991.1|23986.1|23959.1|23954.1|702
1638941700000|2021-12-08 05:35:00|23976.6|23971.6|23977.1|23972.1|23990.1|23985.1|23965.1|23960.1|590
1638942000000|2021-12-08 05:40:00|23978.6|23973.6|23962.1|23957.1|23996.6|23991.6|23962.1|23957.1|529
1638942300000|2021-12-08 05:45:00|23961.1|23956.1|23949.1|23944.1|23962.1|23957.1|23942.6|23937.6|669
1638942600000|2021-12-08 05:50:00|23948.6|23943.6|23966.6|23961.6|23976.6|23971.6|23948.6|23943.6|1046
1638942900000|2021-12-08 05:55:00|23966.1|23961.1|23997.6|23992.6|24002.1|23997.1|23965.1|23960.1|697
1638943200000|2021-12-08 06:00:00|23996.6|23991.6|23969.1|23964.1|24009.6|24004.6|23969.1|23964.1|932
1638943500000|2021-12-08 06:05:00|23968.6|23963.6|23971.1|23966.1|23982.6|23977.6|23958.6|23953.6|583
1638943800000|2021-12-08 06:10:00|23971.6|23966.6|23977.1|23972.1|23986.1|23981.1|23966.1|23961.1|405
1638944100000|2021-12-08 06:15:00|23977.6|23972.6|23992.1|23987.1|24002.6|23997.6|23973.6|23968.6|548
1638944400000|2021-12-08 06:20:00|23992.6|23987.6|23994.6|23989.6|24011.1|24006.1|23991.6|23986.6|646
1638944700000|2021-12-08 06:25:00|23994.1|23989.1|24005.1|24000.1|24011.6|24006.6|23989.1|23984.1|400
1638945000000|2021-12-08 06:30:00|24005.6|24000.6|24023.1|24018.1|24023.6|24018.6|24004.6|23999.6|623
1638945300000|2021-12-08 06:35:00|24023.6|24018.6|24024.1|24019.1|24030.6|24025.6|24007.6|24002.6|684
1638945600000|2021-12-08 06:40:00|24024.6|24019.6|24020.1|24015.1|24033.6|24028.6|24016.6|24011.6|601
1638945900000|2021-12-08 06:45:00|24019.6|24014.6|24035.1|24030.1|24041.6|24036.6|24019.1|24014.1|586
1638946200000|2021-12-08 06:50:00|24034.6|24029.6|24014.1|24009.1|24038.1|24033.1|24011.6|24006.6|661
1638946500000|2021-12-08 06:55:00|24013.6|24008.6|24008.6|24003.6|24023.1|24018.1|24006.6|24001.6|522
1638946800000|2021-12-08 07:00:00|24008.1|24003.1|23991.6|23986.6|24021.1|24016.1|23988.6|23983.6|748
1638947100000|2021-12-08 07:05:00|23992.1|23987.1|23993.1|23988.1|23997.6|23992.6|23976.6|23971.6|667
1638947400000|2021-12-08 07:10:00|23992.6|23987.6|23994.6|23989.6|23995.1|23990.1|23982.1|23977.1|347
1638947700000|2021-12-08 07:15:00|23995.1|23990.1|23985.1|23980.1|23998.1|23993.1|23970.1|23965.1|1218
1638948000000|2021-12-08 07:20:00|23984.6|23979.6|23983.6|23978.6|23986.6|23981.6|23970.1|23965.1|492
1638948300000|2021-12-08 07:25:00|23982.6|23977.6|23982.6|23977.6|23984.6|23979.6|23967.6|23962.6|417
1638948600000|2021-12-08 07:30:00|23980.6|23975.6|23973.1|23968.1|23985.6|23980.6|23964.6|23959.6|541
1638948900000|2021-12-08 07:35:00|23975.1|23970.1|23965.1|23960.1|23980.6|23975.6|23957.6|23952.6|877
1638949200000|2021-12-08 07:40:00|23964.6|23959.6|23959.6|23954.6|23965.6|23960.6|23941.6|23936.6|912
1638949500000|2021-12-08 07:45:00|23960.6|23955.6|23965.1|23960.1|23966.1|23961.1|23955.1|23950.1|747
1638949800000|2021-12-08 07:50:00|23965.6|23960.6|23981.6|23976.6|23984.1|23979.1|23961.6|23956.6|1529
1638950100000|2021-12-08 07:55:00|23980.6|23975.6|23974.1|23969.1|23985.6|23980.6|23959.6|23954.6|1421
1638950400000|2021-12-08 08:00:00|23975.1|23970.1|23982.1|23977.1|23984.6|23979.6|23971.1|23966.1|1193
1638950700000|2021-12-08 08:05:00|23982.6|23977.6|24010.1|24005.1|24019.6|24014.6|23982.1|23977.1|1885
1638951000000|2021-12-08 08:10:00|24011.1|24006.1|24029.1|24024.1|24035.6|24030.6|24004.6|23999.6|1114
1638951300000|2021-12-08 08:15:00|24029.6|24024.6|24002.6|23997.6|24031.1|24026.1|23999.6|23994.6|623
1638951600000|2021-12-08 08:20:00|24001.6|23996.6|24002.6|23997.6|24005.6|24000.6|23988.6|23983.6|471
1638951900000|2021-12-08 08:25:00|24003.1|23998.1|24008.1|24003.1|24026.1|24021.1|24001.1|23996.1|503
1638952200000|2021-12-08 08:30:00|24024|23994|24053.4|24023.4|24053.4|24023.4|24009|23979|0
1638952500000|2021-12-08 08:35:00|24054.5|24024.5|24040.2|24010.2|24054.5|24024.5|24032.5|24002.5|0
1638952800000|2021-12-08 08:40:00|24039.6|24009.6|24033.4|24003.4|24041.6|24011.6|24029.3|23999.3|0
1638953100000|2021-12-08 08:45:00|24032|24002|24011.4|23981.4|24032.5|24002.5|24010.9|23980.9|0
1638953400000|2021-12-08 08:50:00|24011.2|23981.2|24016|23986|24016.9|23986.9|24001.7|23971.7|0
1638953700000|2021-12-08 08:55:00|24016.7|23986.7|24036|24006|24037.4|24007.4|24013.7|23983.7|0
1638954000000|2021-12-08 09:00:00|24035.7|24005.7|24025.5|23995.5|24036|24006|24020.2|23990.2|0
1638954300000|2021-12-08 09:05:00|24023.4|23993.4|24025.1|23995.1|24033.5|24003.5|24018.4|23988.4|0
1638954600000|2021-12-08 09:10:00|24023.7|23993.7|24008.7|23978.7|24023.7|23993.7|24005.7|23975.7|0
1638954900000|2021-12-08 09:15:00|24003.1|23995.1|23998.6|23990.6|24021.1|24013.1|23997.6|23989.6|242
1638955200000|2021-12-08 09:20:00|23999.1|23991.1|24005.1|23997.1|24009.1|24001.1|23990.1|23982.1|207
1638955500000|2021-12-08 09:25:00|24004.6|23996.6|24002.1|23994.1|24010.1|24002.1|23999.6|23991.6|78
1638955800000|2021-12-08 09:30:00|24001.6|23993.6|24009.6|24001.6|24019.1|24011.1|24000.6|23992.6|197
1638956100000|2021-12-08 09:35:00|24009.1|24001.1|24033.6|24025.6|24034.6|24026.6|24008.6|24000.6|111
1638956400000|2021-12-08 09:40:00|24033.1|24025.1|24023.6|24015.6|24039.1|24031.1|24023.1|24015.1|78
1638956700000|2021-12-08 09:45:00|24024.1|24016.1|24011.6|24003.6|24027.6|24019.6|24005.1|23997.1|110
1638957000000|2021-12-08 09:50:00|24012.1|24004.1|24015.6|24007.6|24016.1|24008.1|24008.6|24000.6|62
1638957300000|2021-12-08 09:55:00|24016.1|24008.1|24023.6|24015.6|24028.6|24020.6|24015.6|24007.6|115
1638957600000|2021-12-08 10:00:00|24022.6|24014.6|24009.6|24001.6|24025.6|24017.6|24009.1|24001.1|81
1638957900000|2021-12-08 10:05:00|24009.1|24001.1|24020.6|24012.6|24021.1|24013.1|24007.1|23999.1|56
1638958200000|2021-12-08 10:10:00|24020.1|24012.1|24025.6|24017.6|24026.6|24018.6|24015.1|24007.1|43
1638958500000|2021-12-08 10:15:00|24026.1|24018.1|24034.6|24026.6|24035.1|24027.1|24022.6|24014.6|72
1638958800000|2021-12-08 10:20:00|24034.1|24026.1|24033.6|24025.6|24036.1|24028.1|24030.1|24022.1|89
1638959100000|2021-12-08 10:25:00|24032.6|24024.6|24019.1|24011.1|24034.1|24026.1|24016.6|24008.6|60
1638959400000|2021-12-08 10:30:00|24019.6|24011.6|24010.1|24002.1|24022.1|24014.1|24004.6|23996.6|209
1638959700000|2021-12-08 10:35:00|24009.6|24001.6|23983.6|23975.6|24011.1|24003.1|23980.6|23972.6|212
1638960000000|2021-12-08 10:40:00|23983.1|23975.1|23982.6|23974.6|23994.6|23986.6|23975.6|23967.6|124
1638960300000|2021-12-08 10:45:00|23980.6|23972.6|23983.1|23975.1|23985.1|23977.1|23973.6|23965.6|83
1638960600000|2021-12-08 10:50:00|23983.6|23975.6|23982.6|23974.6|23985.6|23977.6|23976.6|23968.6|42
1638960900000|2021-12-08 10:55:00|23983.1|23975.1|23973.6|23965.6|23985.6|23977.6|23972.1|23964.1|64
1638961200000|2021-12-08 11:00:00|23973.1|23965.1|23952.1|23944.1|23973.1|23965.1|23952.1|23944.1|155
1638961500000|2021-12-08 11:05:00|23952.6|23944.6|23955.6|23947.6|23958.6|23950.6|23944.6|23936.6|270
1638961800000|2021-12-08 11:10:00|23956.1|23948.1|23974.1|23966.1|23982.6|23974.6|23955.1|23947.1|157
1638962100000|2021-12-08 11:15:00|23974.6|23966.6|23975.6|23967.6|23979.1|23971.1|23963.1|23955.1|99
1638962400000|2021-12-08 11:20:00|23976.1|23968.1|23974.6|23966.6|23989.6|23981.6|23973.1|23965.1|136
1638962700000|2021-12-08 11:25:00|23974.1|23966.1|23973.1|23965.1|23980.1|23972.1|23970.1|23962.1|54
1638963000000|2021-12-08 11:30:00|23972.6|23964.6|23980.6|23972.6|23983.6|23975.6|23971.6|23963.6|43
1638963300000|2021-12-08 11:35:00|23981.1|23973.1|23979.6|23971.6|23982.6|23974.6|23973.6|23965.6|38
1638963600000|2021-12-08 11:40:00|23979.1|23971.1|23986.6|23978.6|23988.6|23980.6|23973.6|23965.6|47
1638963900000|2021-12-08 11:45:00|23986.1|23978.1|24044.6|24036.6|24070.1|24062.1|23970.1|23962.1|1185
1638964200000|2021-12-08 11:50:00|24045.1|24037.1|24066.1|24058.1|24071.6|24063.6|24041.1|24033.1|242
1638964500000|2021-12-08 11:55:00|24066.6|24058.6|24061.1|24053.1|24078.1|24070.1|24057.1|24049.1|330
1638964800000|2021-12-08 12:00:00|24060.1|24052.1|24062.6|24054.6|24069.1|24061.1|24057.6|24049.6|114
1638965100000|2021-12-08 12:05:00|24063.1|24055.1|24040.1|24032.1|24065.1|24057.1|24038.6|24030.6|188
1638965400000|2021-12-08 12:10:00|24040.6|24032.6|24031.6|24023.6|24041.6|24033.6|24015.1|24007.1|236
1638965700000|2021-12-08 12:15:00|24031.1|24023.1|24037.6|24029.6|24040.1|24032.1|24028.6|24020.6|111
1638966000000|2021-12-08 12:20:00|24038.1|24030.1|24024.6|24016.6|24042.6|24034.6|24021.1|24013.1|165
1638966300000|2021-12-08 12:25:00|24024.1|24016.1|24030.1|24022.1|24034.6|24026.6|24021.6|24013.6|102
1638966600000|2021-12-08 12:30:00|24030.6|24022.6|24036.6|24028.6|24041.6|24033.6|24025.6|24017.6|57
1638966900000|2021-12-08 12:35:00|24036.1|24028.1|24037.6|24029.6|24040.6|24032.6|24029.1|24021.1|48
1638967200000|2021-12-08 12:40:00|24037.1|24029.1|24018.6|24010.6|24041.1|24033.1|24017.1|24009.1|66
1638967500000|2021-12-08 12:45:00|24018.1|24010.1|24018.6|24010.6|24020.6|24012.6|24005.6|23997.6|129
1638967800000|2021-12-08 12:50:00|24019.1|24011.1|24018.6|24010.6|24030.1|24022.1|24017.1|24009.1|52
1638968100000|2021-12-08 12:55:00|24018.1|24010.1|24022.1|24014.1|24026.6|24018.6|24010.1|24002.1|31
1638968400000|2021-12-08 13:00:00|24022.6|24014.6|24011.1|24003.1|24024.1|24016.1|24009.6|24001.6|46
1638968700000|2021-12-08 13:05:00|24010.6|24002.6|24009.1|24001.1|24011.6|24003.6|24005.6|23997.6|107
1638969000000|2021-12-08 13:10:00|24010.6|24002.6|24013.6|24005.6|24016.6|24008.6|24008.6|24000.6|96
1638969300000|2021-12-08 13:15:00|24013.1|24005.1|24015.1|24007.1|24019.6|24011.6|24008.1|24000.1|46
1638969600000|2021-12-08 13:20:00|24015.6|24007.6|23992.6|23984.6|24015.6|24007.6|23992.1|23984.1|95
1638969900000|2021-12-08 13:25:00|23992.1|23984.1|23993.1|23985.1|24004.6|23996.6|23991.6|23983.6|73
1638970200000|2021-12-08 13:30:00|23992.6|23984.6|23995.6|23987.6|23996.6|23988.6|23987.6|23979.6|72
1638970500000|2021-12-08 13:35:00|23996.1|23988.1|23997.1|23989.1|24009.1|24001.1|23994.1|23986.1|70
1638970800000|2021-12-08 13:40:00|23996.6|23988.6|24008.6|24000.6|24011.1|24003.1|23993.1|23985.1|56
1638971100000|2021-12-08 13:45:00|24008.1|24000.1|24008.6|24000.6|24013.6|24005.6|24006.1|23998.1|38
1638971400000|2021-12-08 13:50:00|24011.6|24003.6|24015.6|24007.6|24016.6|24008.6|24010.1|24002.1|54
1638971700000|2021-12-08 13:55:00|24015.1|24007.1|24013.6|24005.6|24020.6|24012.6|24013.1|24005.1|59
1638972000000|2021-12-08 14:00:00|24012.1|24004.1|23991.6|23983.6|24013.6|24005.6|23991.1|23983.1|45
1638972300000|2021-12-08 14:05:00|23992.1|23984.1|23988.6|23980.6|23996.6|23988.6|23986.6|23978.6|78
1638972600000|2021-12-08 14:10:00|23989.1|23981.1|23997.6|23989.6|24001.1|23993.1|23987.1|23979.1|89
1638972900000|2021-12-08 14:15:00|23998.1|23990.1|24001.1|23993.1|24004.6|23996.6|23996.6|23988.6|32
1638973200000|2021-12-08 14:20:00|24001.6|23993.6|23994.6|23986.6|24001.6|23993.6|23993.6|23985.6|24
1638973500000|2021-12-08 14:25:00|23994.1|23986.1|24002.6|23994.6|24004.1|23996.1|23993.1|23985.1|62
1638973800000|2021-12-08 14:30:00|24002.1|23994.1|23983.1|23975.1|24012.6|24004.6|23959.1|23951.1|634
1638974100000|2021-12-08 14:35:00|23983.6|23975.6|23963.6|23955.6|24000.6|23992.6|23962.1|23954.1|456
1638974400000|2021-12-08 14:40:00|23962.6|23954.6|24015.1|24007.1|24015.1|24007.1|23960.6|23952.6|538
1638974700000|2021-12-08 14:45:00|24015.6|24007.6|24036.1|24028.1|24041.6|24033.6|24007.6|23999.6|408
1638975000000|2021-12-08 14:50:00|24036.6|24028.6|24032.6|24024.6|24056.6|24048.6|24025.1|24017.1|527
1638975300000|2021-12-08 14:55:00|24033.1|24025.1|24030.6|24022.6|24047.6|24039.6|24024.6|24016.6|308
1638975600000|2021-12-08 15:00:00|24030.1|24022.1|24024.6|24016.6|24045.1|24037.1|24018.6|24010.6|238
1638975900000|2021-12-08 15:05:00|24025.1|24017.1|24020.6|24012.6|24045.1|24037.1|24008.1|24000.1|239
1638976200000|2021-12-08 15:10:00|24021.1|24013.1|24027.1|24019.1|24044.1|24036.1|24019.1|24011.1|150
1638976500000|2021-12-08 15:15:00|24026.6|24018.6|24034.1|24026.1|24045.1|24037.1|24026.1|24018.1|132
1638976800000|2021-12-08 15:20:00|24034.6|24026.6|24042.6|24034.6|24050.1|24042.1|24033.6|24025.6|110
1638977100000|2021-12-08 15:25:00|24042.1|24034.1|24028.6|24020.6|24049.6|24041.6|24027.6|24019.6|154
1638977400000|2021-12-08 15:30:00|24029.1|24021.1|24058.6|24050.6|24064.1|24056.1|24024.1|24016.1|262
1638977700000|2021-12-08 15:35:00|24058.1|24050.1|24076.6|24068.6|24081.1|24073.1|24050.6|24042.6|391
1638978000000|2021-12-08 15:40:00|24077.1|24069.1|24071.1|24063.1|24082.6|24074.6|24068.1|24060.1|413
1638978300000|2021-12-08 15:45:00|24070.6|24062.6|24082.1|24074.1|24084.1|24076.1|24064.1|24056.1|276
1638978600000|2021-12-08 15:50:00|24082.6|24074.6|24107.1|24099.1|24108.6|24100.6|24079.1|24071.1|335
1638978900000|2021-12-08 15:55:00|24106.6|24098.6|24146.1|24138.1|24146.1|24138.1|24106.6|24098.6|688
1638979200000|2021-12-08 16:00:00|24145.1|24137.1|24116.6|24108.6|24145.6|24137.6|24106.6|24098.6|432
1638979500000|2021-12-08 16:05:00|24117.1|24109.1|24121.1|24113.1|24130.6|24122.6|24114.6|24106.6|134
1638979800000|2021-12-08 16:10:00|24121.6|24113.6|24144.1|24136.1|24148.1|24140.1|24115.1|24107.1|189
1638980100000|2021-12-08 16:15:00|24144.6|24136.6|24139.1|24131.1|24147.6|24139.6|24132.1|24124.1|175
1638980400000|2021-12-08 16:20:00|24139.6|24131.6|24170.6|24162.6|24172.6|24164.6|24132.6|24124.6|363
1638980700000|2021-12-08 16:25:00|24170.1|24162.1|24156.1|24148.1|24170.1|24162.1|24153.1|24145.1|292
1638981000000|2021-12-08 16:30:00|24156.6|24148.6|24154.6|24146.6|24175.6|24167.6|24141.6|24133.6|449
1638981300000|2021-12-08 16:35:00|24155.1|24147.1|24170.1|24162.1|24178.1|24170.1|24150.1|24142.1|277
1638981600000|2021-12-08 16:40:00|24170.6|24162.6|24173.6|24165.6|24178.6|24170.6|24164.1|24156.1|180
1638981900000|2021-12-08 16:45:00|24174.1|24166.1|24185.6|24177.6|24186.1|24178.1|24168.1|24160.1|194
1638982200000|2021-12-08 16:50:00|24186.1|24178.1|24173.6|24165.6|24193.1|24185.1|24162.1|24154.1|297
1638982500000|2021-12-08 16:55:00|24173.1|24165.1|24178.6|24170.6|24180.1|24172.1|24165.6|24157.6|142
1638982800000|2021-12-08 17:00:00|24176.6|24168.6|24173.6|24165.6|24182.1|24174.1|24169.6|24161.6|80
1638983100000|2021-12-08 17:05:00|24173.1|24165.1|24180.6|24172.6|24187.1|24179.1|24169.6|24161.6|79
1638983400000|2021-12-08 17:10:00|24181.1|24173.1|24184.1|24176.1|24187.6|24179.6|24179.1|24171.1|39
1638983700000|2021-12-08 17:15:00|24183.6|24175.6|24183.1|24175.1|24189.6|24181.6|24178.6|24170.6|72
1638984000000|2021-12-08 17:20:00|24183.6|24175.6|24177.6|24169.6|24184.6|24176.6|24163.1|24155.1|109
1638984300000|2021-12-08 17:25:00|24178.1|24170.1|24170.6|24162.6|24183.1|24175.1|24170.6|24162.6|32
1638984600000|2021-12-08 17:30:00|24171.1|24163.1|24166.6|24158.6|24177.1|24169.1|24162.6|24154.6|58
1638984900000|2021-12-08 17:35:00|24167.1|24159.1|24175.1|24167.1|24175.1|24167.1|24164.6|24156.6|34
1638985200000|2021-12-08 17:40:00|24174.6|24166.6|24181.6|24173.6|24184.1|24176.1|24173.1|24165.1|32
1638985500000|2021-12-08 17:45:00|24181.1|24173.1|24179.1|24171.1|24183.1|24175.1|24171.6|24163.6|48
1638985800000|2021-12-08 17:50:00|24178.6|24170.6|24174.6|24166.6|24180.1|24172.1|24171.6|24163.6|20
1638986100000|2021-12-08 17:55:00|24174.1|24166.1|24162.6|24154.6|24176.6|24168.6|24161.6|24153.6|46
1638986400000|2021-12-08 18:00:00|24164.6|24156.6|24158.1|24150.1|24165.6|24157.6|24157.1|24149.1|77
1638986700000|2021-12-08 18:05:00|24158.6|24150.6|24158.1|24150.1|24162.1|24154.1|24148.6|24140.6|69
1638987000000|2021-12-08 18:10:00|24157.6|24149.6|24152.6|24144.6|24161.1|24153.1|24148.6|24140.6|47
1638987300000|2021-12-08 18:15:00|24152.1|24144.1|24155.6|24147.6|24157.6|24149.6|24149.6|24141.6|40
1638987600000|2021-12-08 18:20:00|24156.1|24148.1|24153.6|24145.6|24156.6|24148.6|24150.6|24142.6|23
1638987900000|2021-12-08 18:25:00|24154.1|24146.1|24153.6|24145.6|24161.6|24153.6|24151.6|24143.6|164
1638988200000|2021-12-08 18:30:00|24152.6|24144.6|24154.1|24146.1|24156.6|24148.6|24148.1|24140.1|45
1638988500000|2021-12-08 18:35:00|24154.6|24146.6|24159.6|24151.6|24162.1|24154.1|24153.1|24145.1|27
1638988800000|2021-12-08 18:40:00|24159.1|24151.1|24158.6|24150.6|24161.1|24153.1|24155.6|24147.6|38
1638989100000|2021-12-08 18:45:00|24158.1|24150.1|24156.6|24148.6|24159.6|24151.6|24153.1|24145.1|61
1638989400000|2021-12-08 18:50:00|24157.1|24149.1|24161.1|24153.1|24165.1|24157.1|24155.6|24147.6|71
1638989700000|2021-12-08 18:55:00|24161.6|24153.6|24174.1|24144.1|24174.1|24154.6|24158.1|24144.1|59
1638990000000|2021-12-08 19:00:00|24174.7|24144.7|24169.6|24139.6|24185.8|24155.8|24165|24135|0
1638990300000|2021-12-08 19:05:00|24169.8|24139.8|24163.5|24133.5|24170.6|24140.6|24157.8|24127.8|0
1638990600000|2021-12-08 19:10:00|24163.3|24133.3|24157.1|24127.1|24166.9|24136.9|24156.9|24126.9|0
1638990900000|2021-12-08 19:15:00|24157|24127|24153.7|24123.7|24160|24130|24149.7|24119.7|0
1638991200000|2021-12-08 19:20:00|24153.8|24123.8|24160.4|24130.4|24165.9|24135.9|24152|24122|0
1638991500000|2021-12-08 19:25:00|24160.1|24130.1|24147.4|24117.4|24167.3|24137.3|24138.3|24108.3|0
1638991800000|2021-12-08 19:30:00|24147.7|24117.7|24152.1|24122.1|24155.1|24125.1|24144|24114|0
1638992100000|2021-12-08 19:35:00|24152.3|24122.3|24142|24112|24157|24127|24137.3|24107.3|0
1638992400000|2021-12-08 19:40:00|24142.2|24112.2|24137.6|24107.6|24148.4|24118.4|24134.2|24104.2|0
1638992700000|2021-12-08 19:45:00|24137.8|24107.8|24138.6|24108.6|24148|24118|24136.4|24106.4|0
1638993000000|2021-12-08 19:50:00|24138.5|24108.5|24141.2|24111.2|24141.2|24111.2|24134.1|24104.1|0
1638993300000|2021-12-08 19:55:00|24141.5|24111.5|24153.1|24123.1|24158.3|24128.3|24141.2|24111.2|0
1638993600000|2021-12-08 20:00:00|24152.9|24122.9|24140.5|24110.5|24152.9|24122.9|24136.5|24106.5|0
1638993900000|2021-12-08 20:05:00|24140.8|24110.8|24127.9|24097.9|24141.2|24111.2|24127.5|24097.5|0
1638994200000|2021-12-08 20:10:00|24128|24098|24136.3|24106.3|24136.7|24106.7|24125.3|24095.3|0
1638994500000|2021-12-08 20:15:00|24136.5|24106.5|24140|24110|24140.4|24110.4|24135.4|24105.4|0
1638994800000|2021-12-08 20:20:00|24140.2|24110.2|24143.5|24113.5|24147|24117|24139.8|24109.8|0
1638995100000|2021-12-08 20:25:00|24143.7|24113.7|24151.2|24121.2|24156.4|24126.4|24143.5|24113.5|0
1638995400000|2021-12-08 20:30:00|24151|24121|24157.4|24127.4|24158.8|24128.8|24148.9|24118.9|0
1638995700000|2021-12-08 20:35:00|24157.2|24127.2|24153.2|24123.2|24158.4|24128.4|24152.5|24122.5|0
1638996000000|2021-12-08 20:40:00|24153.4|24123.4|24135.9|24105.9|24162.4|24132.4|24135.7|24105.7|0
1638996300000|2021-12-08 20:45:00|24136.1|24106.1|24141.6|24111.6|24145|24115|24135.9|24105.9|0
1638996600000|2021-12-08 20:50:00|24143.5|24113.5|24154.3|24124.3|24163.2|24133.2|24143.5|24113.5|0
1638996900000|2021-12-08 20:55:00|24154.5|24124.5|24134.5|24104.5|24158|24128|24131.5|24101.5|0
1638997200000|2021-12-08 21:00:00|24133.5|24103.5|24132.1|24102.1|24140.2|24110.2|24129.4|24099.4|0
1638997500000|2021-12-08 21:05:00|24131|24101|24130.1|24100.1|24139.3|24109.3|24128|24098|0
1638997800000|2021-12-08 21:10:00|24131.1|24101.1|24132.6|24102.6|24137.1|24107.1|24129.1|24099.1|0
1638998100000|2021-12-08 21:15:00|24131.6|24101.6|24136|24106|24136|24106|24130.9|24100.9|0
1638998400000|2021-12-08 21:20:00|24137|24107|24142.6|24112.6|24143.2|24113.2|24136|24106|0
1638998700000|2021-12-08 21:25:00|24143.2|24113.2|24140.1|24110.1|24143.2|24113.2|24140.1|24110.1|0
1638999000000|2021-12-08 21:30:00|24141.1|24111.1|24138|24108|24141.1|24111.1|24137|24107|0
1638999300000|2021-12-08 21:35:00|24139.1|24109.1|24140.1|24110.1|24141.1|24111.1|24138|24108|0
1638999600000|2021-12-08 21:40:00|24139.1|24109.1|24138|24108|24140.1|24110.1|24138|24108|0
1638999900000|2021-12-08 21:45:00|24139.1|24109.1|24141.1|24111.1|24142.1|24112.1|24139.1|24109.1|0
1639000200000|2021-12-08 21:50:00|24142.1|24112.1|24138|24108|24143.2|24113.2|24138|24108|0
1639000500000|2021-12-08 21:55:00|24137|24107|24133.9|24103.9|24137|24107|24129.8|24099.8|0
1639000800000|2021-12-08 22:00:00|24132.8|24102.8|24133.4|24103.4|24133.4|24103.4|24132.5|24102.5|0
1639001100000|2021-12-08 22:05:00|24133.2|24103.2|24133.7|24103.7|24133.9|24103.9|24133.2|24103.2|0
1639001400000|2021-12-08 22:10:00|24133.4|24103.4|24137.2|24107.2|24137.2|24107.2|24133.4|24103.4|0
1639001700000|2021-12-08 22:15:00|24135.6|24105.6|24135.1|24105.1|24135.6|24105.6|24135.1|24105.1|0
1639002000000|2021-12-08 22:20:00|24135.2|24105.2|24136.8|24106.8|24137.5|24107.5|24135.2|24105.2|0
1639002300000|2021-12-08 22:25:00|24136.7|24106.7|24137.7|24107.7|24137.7|24107.7|24136.7|24106.7|0
1639002600000|2021-12-08 22:30:00|24137.5|24107.5|24138|24108|24138.4|24108.4|24136.6|24106.6|0
1639002900000|2021-12-08 22:35:00|24137.8|24107.8|24136.3|24106.3|24137.8|24107.8|24136.3|24106.3|0
1639003200000|2021-12-08 22:40:00|24136.5|24106.5|24136.6|24106.6|24136.6|24106.6|24135.7|24105.7|0
1639003500000|2021-12-08 22:45:00|24136.5|24106.5|24138.1|24108.1|24138.1|24108.1|24136.3|24106.3|0
1639003800000|2021-12-08 22:50:00|24138.3|24108.3|24138.4|24108.4|24139.6|24109.6|24137.7|24107.7|0
1639004100000|2021-12-08 22:55:00|24138.8|24108.8|24138.1|24108.1|24139.7|24109.7|24137.4|24107.4|0
1639004400000|2021-12-08 23:00:00|24137.6|24107.6|24134.7|24104.7|24143.3|24113.3|24134.7|24104.7|0
1639004700000|2021-12-08 23:05:00|24135.8|24105.8|24131.7|24101.7|24135.8|24105.8|24130.3|24100.3|0
1639005000000|2021-12-08 23:10:00|24131.2|24101.2|24133.2|24103.2|24133.3|24103.3|24128.1|24098.1|0
1639005300000|2021-12-08 23:15:00|24134.2|24104.2|24138.1|24108.1|24140.2|24110.2|24134.2|24104.2|0
1639005600000|2021-12-08 23:20:00|24139.1|24109.1|24142.2|24112.2|24144.2|24114.2|24138.1|24108.1|0
1639005900000|2021-12-08 23:25:00|24141.6|24111.6|24138.1|24108.1|24142.2|24112.2|24135|24105|0
1639006200000|2021-12-08 23:30:00|24138.2|24108.2|24127.6|24097.6|24139.2|24109.2|24123.4|24093.4|0
1639006500000|2021-12-08 23:35:00|24128.1|24098.1|24129.7|24099.7|24131.1|24101.1|24127.6|24097.6|0
1639006800000|2021-12-08 23:40:00|24130.2|24100.2|24132.5|24102.5|24132.5|24102.5|24129.4|24099.4|0
1639007100000|2021-12-08 23:45:00|24133|24103|24129.6|24099.6|24133.5|24103.5|24126.4|24096.4|0
1639007400000|2021-12-08 23:50:00|24121.4|24091.4|24119.6|24089.6|24123.5|24093.5|24115.8|24085.8|0
1639007700000|2021-12-08 23:55:00|24119.1|24089.1|24120|24090|24121.4|24091.4|24115.2|24085.2|0
1639008000000|2021-12-09 00:00:00|24119.5|24089.5|24123.3|24093.3|24123.5|24093.5|24116.3|24086.3|0
1639008300000|2021-12-09 00:05:00|24122.7|24092.7|24114.1|24084.1|24123.3|24093.3|24113|24083|0
1639008600000|2021-12-09 00:10:00|24114.6|24084.6|24115.3|24085.3|24117.4|24087.4|24112.1|24082.1|0
1639008900000|2021-12-09 00:15:00|24114.3|24084.3|24109.6|24079.6|24122.9|24092.9|24109.6|24079.6|0
1639009200000|2021-12-09 00:20:00|24110.1|24080.1|24115.3|24085.3|24117.9|24087.9|24107.9|24077.9|0
1639009500000|2021-12-09 00:25:00|24115|24085|24124.3|24094.3|24127.1|24097.1|24114|24084|0
1639009800000|2021-12-09 00:30:00|24123.7|24093.7|24127.2|24097.2|24131.1|24101.1|24123.7|24093.7|0
1639010100000|2021-12-09 00:35:00|24128.1|24098.1|24124.1|24094.1|24130.5|24100.5|24123.7|24093.7|0
1639010400000|2021-12-09 00:40:00|24124.9|24094.9|24120.9|24090.9|24124.9|24094.9|24119.4|24089.4|0
1639010700000|2021-12-09 00:45:00|24120.2|24090.2|24113.5|24083.5|24120.9|24090.9|24113.5|24083.5|0
1639011000000|2021-12-09 00:50:00|24114.2|24084.2|24121|24091|24121|24091|24111.5|24081.5|0
1639011300000|2021-12-09 00:55:00|24120.5|24090.5|24116.6|24086.6|24120.5|24090.5|24115.7|24085.7|0
1639011600000|2021-12-09 01:00:00|24115.9|24085.9|24143.9|24113.9|24144.4|24114.4|24111.5|24081.5|0
1639011900000|2021-12-09 01:05:00|24144.4|24114.4|24180.7|24150.7|24183.2|24153.2|24141.9|24111.9|0
1639012200000|2021-12-09 01:10:00|24180|24150|24161.4|24131.4|24183.9|24153.9|24155.7|24125.7|0
1639012500000|2021-12-09 01:15:00|24165.2|24135.2|24184.1|24179.1|24207.1|24202.1|24159.6|24135.2|2061
1639012800000|2021-12-09 01:20:00|24180.6|24175.6|24216.6|24211.6|24218.1|24213.1|24176.6|24171.6|1012
1639013100000|2021-12-09 01:25:00|24216.1|24211.1|24233.1|24228.1|24249.6|24244.6|24206.6|24201.6|1431
1639013400000|2021-12-09 01:30:00|24235.1|24230.1|24285.1|24280.1|24286.6|24281.6|24194.6|24189.6|5160
1639013700000|2021-12-09 01:35:00|24288.6|24283.6|24298.1|24293.1|24312.6|24307.6|24267.1|24262.1|4162
1639014000000|2021-12-09 01:40:00|24302.6|24297.6|24270.6|24265.6|24308.1|24303.1|24259.1|24254.1|2339
1639014300000|2021-12-09 01:45:00|24271.1|24266.1|24250.1|24245.1|24275.1|24270.1|24227.6|24222.6|2502
1639014600000|2021-12-09 01:50:00|24249.1|24244.1|24245.1|24240.1|24272.6|24267.6|24233.6|24228.6|2092
1639014900000|2021-12-09 01:55:00|24245.6|24240.6|24260.1|24255.1|24268.1|24263.1|24224.6|24219.6|1531
1639015200000|2021-12-09 02:00:00|24260.6|24255.6|24243.6|24238.6|24274.1|24269.1|24233.6|24228.6|1513
1639015500000|2021-12-09 02:05:00|24243.1|24238.1|24207.1|24202.1|24269.1|24264.1|24201.1|24196.1|2321
1639015800000|2021-12-09 02:10:00|24202.6|24197.6|24183.1|24178.1|24210.6|24205.6|24160.6|24155.6|2723
1639016100000|2021-12-09 02:15:00|24183.6|24178.6|24212.1|24207.1|24218.1|24213.1|24183.1|24178.1|1574
1639016400000|2021-12-09 02:20:00|24209.6|24204.6|24239.1|24234.1|24241.1|24236.1|24190.6|24185.6|1473
1639016700000|2021-12-09 02:25:00|24239.6|24234.6|24324.1|24319.1|24329.6|24324.6|24234.1|24229.1|3464
1639017000000|2021-12-09 02:30:00|24323.6|24318.6|24293.1|24288.1|24329.6|24324.6|24277.6|24272.6|2144
1639017300000|2021-12-09 02:35:00|24293.6|24288.6|24259.6|24254.6|24300.1|24295.1|24250.6|24245.6|1251
1639017600000|2021-12-09 02:40:00|24261.1|24256.1|24275.1|24270.1|24286.6|24281.6|24260.1|24255.1|905
1639017900000|2021-12-09 02:45:00|24274.6|24269.6|24279.6|24274.6|24301.6|24296.6|24263.6|24258.6|1310
1639018200000|2021-12-09 02:50:00|24281.1|24276.1|24259.6|24254.6|24284.6|24279.6|24240.6|24235.6|1379
1639018500000|2021-12-09 02:55:00|24259.1|24254.1|24293.6|24288.6|24293.6|24288.6|24244.6|24239.6|1235
1639018800000|2021-12-09 03:00:00|24295.1|24290.1|24269.6|24264.6|24301.6|24296.6|24267.6|24262.6|1044
1639019100000|2021-12-09 03:05:00|24268.1|24263.1|24283.1|24278.1|24288.1|24283.1|24265.6|24260.6|463
1639019400000|2021-12-09 03:10:00|24283.6|24278.6|24323.6|24318.6|24335.1|24330.1|24283.1|24278.1|1543
1639019700000|2021-12-09 03:15:00|24324.1|24319.1|24291.1|24286.1|24331.1|24326.1|24285.6|24280.6|964
1639020000000|2021-12-09 03:20:00|24291.6|24286.6|24255.6|24250.6|24292.1|24287.1|24246.1|24241.1|1186
1639020300000|2021-12-09 03:25:00|24256.1|24251.1|24259.6|24254.6|24265.6|24260.6|24244.1|24239.1|945
1639020600000|2021-12-09 03:30:00|24259.1|24254.1|24276.1|24271.1|24277.6|24272.6|24254.1|24249.1|490
1639020900000|2021-12-09 03:35:00|24276.6|24271.6|24256.6|24251.6|24276.6|24271.6|24251.6|24246.6|478
1639021200000|2021-12-09 03:40:00|24257.1|24252.1|24196.6|24191.6|24259.6|24254.6|24196.6|24191.6|1550
1639021500000|2021-12-09 03:45:00|24197.1|24192.1|24228.6|24223.6|24233.6|24228.6|24182.1|24177.1|1220
1639021800000|2021-12-09 03:50:00|24228.1|24223.1|24228.1|24223.1|24234.6|24229.6|24223.6|24218.6|372
1639022100000|2021-12-09 03:55:00|24227.6|24222.6|24209.1|24204.1|24231.6|24226.6|24201.6|24196.6|848
1639022400000|2021-12-09 04:00:00|24209|24179|24204.2|24174.2|24209.7|24179.7|24187.8|24157.8|0
1639022700000|2021-12-09 04:05:00|24203.5|24173.5|24216.7|24186.7|24221.5|24191.5|24202.1|24172.1|0
1639023000000|2021-12-09 04:10:00|24216.2|24186.2|24213|24183|24221.1|24191.1|24212.3|24182.3|0
1639023300000|2021-12-09 04:15:00|24212.3|24182.3|24223.1|24193.1|24225|24195|24209.8|24179.8|0
1639023600000|2021-12-09 04:20:00|24222.3|24192.3|24224.5|24194.5|24227.7|24197.7|24221.1|24191.1|0
1639023900000|2021-12-09 04:25:00|24223.1|24193.1|24218.9|24188.9|24223.3|24193.3|24216.4|24186.4|0
1639024200000|2021-12-09 04:30:00|24218.1|24188.1|24214.9|24184.9|24219.6|24189.6|24214.3|24184.3|0
1639024500000|2021-12-09 04:35:00|24214.6|24184.6|24217|24187|24223|24193|24213.8|24183.8|0
1639024800000|2021-12-09 04:40:00|24216.2|24186.2|24219.2|24189.2|24219.2|24189.2|24209.6|24179.6|0
1639025100000|2021-12-09 04:45:00|24218.5|24188.5|24212.6|24182.6|24219.8|24189.8|24212.6|24182.6|0
1639025400000|2021-12-09 04:50:00|24213.1|24183.1|24209.5|24179.5|24215.4|24185.4|24208.3|24178.3|0
1639025700000|2021-12-09 04:55:00|24208.8|24178.8|24201.3|24171.3|24208.8|24178.8|24200.8|24170.8|0
1639026000000|2021-12-09 05:00:00|24199.1|24169.1|24208.1|24203.1|24211.1|24206.1|24171.1|24166.1|1458
1639026300000|2021-12-09 05:05:00|24210.1|24205.1|24214.1|24209.1|24222.1|24217.1|24197.1|24192.1|1541
1639026600000|2021-12-09 05:10:00|24215.1|24210.1|24240.1|24235.1|24241.6|24236.6|24204.6|24199.6|1581
1639026900000|2021-12-09 05:15:00|24240.6|24235.6|24224.1|24219.1|24245.1|24240.1|24223.6|24218.6|2316
1639027200000|2021-12-09 05:20:00|24223.1|24218.1|24235.6|24230.6|24243.6|24238.6|24214.6|24209.6|1038
1639027500000|2021-12-09 05:25:00|24234.6|24229.6|24239.1|24234.1|24257.6|24252.6|24234.6|24229.6|1408
1639027800000|2021-12-09 05:30:00|24239.6|24234.6|24236.1|24231.1|24258.1|24253.1|24231.6|24226.6|1192
1639028100000|2021-12-09 05:35:00|24235.1|24230.1|24237.1|24232.1|24237.1|24232.1|24217.6|24212.6|1232
1639028400000|2021-12-09 05:40:00|24236.6|24231.6|24230.6|24225.6|24240.6|24235.6|24220.1|24215.1|962
1639028700000|2021-12-09 05:45:00|24231.1|24226.1|24240.6|24235.6|24240.6|24235.6|24211.6|24206.6|851
1639029000000|2021-12-09 05:50:00|24239.6|24234.6|24220.6|24215.6|24239.6|24234.6|24214.1|24209.1|904
1639029300000|2021-12-09 05:55:00|24220.1|24215.1|24197.6|24192.6|24220.1|24215.1|24196.6|24191.6|1405
1639029600000|2021-12-09 06:00:00|24197.1|24192.1|24210.1|24205.1|24210.6|24205.6|24192.1|24187.1|1079
1639029900000|2021-12-09 06:05:00|24210.6|24205.6|24226.6|24221.6|24227.6|24222.6|24205.6|24200.6|1397
1639030200000|2021-12-09 06:10:00|24227.1|24222.1|24222.6|24217.6|24235.6|24230.6|24219.6|24214.6|506
1639030500000|2021-12-09 06:15:00|24221.1|24216.1|24209.1|24204.1|24225.6|24220.6|24205.1|24200.1|348
1639030800000|2021-12-09 06:20:00|24208.6|24203.6|24230.1|24225.1|24233.1|24228.1|24204.6|24199.6|373
1639031100000|2021-12-09 06:25:00|24229.6|24224.6|24246.1|24241.1|24248.1|24243.1|24225.6|24220.6|624
1639031400000|2021-12-09 06:30:00|24244.1|24239.1|24249.1|24244.1|24252.1|24247.1|24235.1|24230.1|652
1639031700000|2021-12-09 06:35:00|24249.6|24244.6|24236.1|24231.1|24263.6|24258.6|24229.6|24224.6|822
1639032000000|2021-12-09 06:40:00|24235.6|24230.6|24237.6|24232.6|24250.6|24245.6|24225.6|24220.6|615
1639032300000|2021-12-09 06:45:00|24238.1|24233.1|24236.1|24231.1|24248.6|24243.6|24231.6|24226.6|469
1639032600000|2021-12-09 06:50:00|24236.6|24231.6|24232.6|24227.6|24245.6|24240.6|24230.1|24225.1|357
1639032900000|2021-12-09 06:55:00|24232.1|24227.1|24231.1|24226.1|24237.6|24232.6|24216.6|24211.6|666
1639033200000|2021-12-09 07:00:00|24230.6|24225.6|24259.1|24254.1|24264.6|24259.6|24230.6|24225.6|730
1639033500000|2021-12-09 07:05:00|24260.1|24255.1|24228.6|24223.6|24270.1|24265.1|24227.1|24222.1|677
1639033800000|2021-12-09 07:10:00|24229.1|24224.1|24247.6|24242.6|24251.1|24246.1|24228.1|24223.1|383
1639034100000|2021-12-09 07:15:00|24248.1|24243.1|24249.6|24244.6|24258.1|24253.1|24245.1|24240.1|448
1639034400000|2021-12-09 07:20:00|24250.1|24245.1|24260.1|24255.1|24262.6|24257.6|24246.1|24241.1|394
1639034700000|2021-12-09 07:25:00|24260.6|24255.6|24279.6|24274.6|24284.1|24279.1|24260.1|24255.1|895
1639035000000|2021-12-09 07:30:00|24278.1|24273.1|24265.6|24260.6|24278.1|24273.1|24261.6|24256.6|397
1639035300000|2021-12-09 07:35:00|24266.1|24261.1|24270.6|24265.6|24272.6|24267.6|24265.6|24260.6|384
1639035600000|2021-12-09 07:40:00|24272.1|24267.1|24268.6|24263.6|24276.6|24271.6|24264.6|24259.6|345
1639035900000|2021-12-09 07:45:00|24268.1|24263.1|24266.6|24261.6|24272.1|24267.1|24261.6|24256.6|362
1639036200000|2021-12-09 07:50:00|24268.1|24263.1|24266.6|24261.6|24275.1|24270.1|24261.6|24256.6|826
1639036500000|2021-12-09 07:55:00|24264.6|24259.6|24237.1|24232.1|24266.6|24261.6|24230.6|24225.6|1571
1639036800000|2021-12-09 08:00:00|24238.1|24233.1|24218.6|24213.6|24246.6|24241.6|24208.6|24203.6|1203
1639037100000|2021-12-09 08:05:00|24216.1|24211.1|24205.6|24200.6|24236.6|24231.6|24203.6|24198.6|1343
1639037400000|2021-12-09 08:10:00|24206.1|24201.1|24186.1|24181.1|24211.6|24206.6|24178.1|24173.1|1674
1639037700000|2021-12-09 08:15:00|24186.6|24181.6|24195.6|24190.6|24202.6|24197.6|24186.6|24181.6|413
1639038000000|2021-12-09 08:20:00|24197.1|24192.1|24186.6|24181.6|24200.1|24195.1|24182.1|24177.1|571
1639038300000|2021-12-09 08:25:00|24187.1|24182.1|24158.6|24153.6|24189.1|24184.1|24155.6|24150.6|1056
1639038600000|2021-12-09 08:30:00|24167.7|24137.7|24170.7|24140.7|24179.7|24149.7|24155.1|24125.1|0
1639038900000|2021-12-09 08:35:00|24172.1|24142.1|24150.7|24120.7|24173.2|24143.2|24148.5|24118.5|0
1639039200000|2021-12-09 08:40:00|24150.2|24120.2|24135.9|24105.9|24150.2|24120.2|24131.3|24101.3|0
1639039500000|2021-12-09 08:45:00|24136.2|24106.2|24148.6|24118.6|24151.8|24121.8|24131.8|24101.8|0
1639039800000|2021-12-09 08:50:00|24147.2|24117.2|24133.5|24103.5|24151.4|24121.4|24127.1|24097.1|0
1639040100000|2021-12-09 08:55:00|24132.7|24102.7|24137.7|24107.7|24143.3|24113.3|24127.1|24097.1|0
1639040400000|2021-12-09 09:00:00|24138.4|24108.4|24153.4|24123.4|24153.9|24123.9|24131.8|24101.8|0
1639040700000|2021-12-09 09:05:00|24152.9|24122.9|24148.3|24118.3|24161.9|24131.9|24146.9|24116.9|0
1639041000000|2021-12-09 09:10:00|24149.7|24119.7|24144.4|24114.4|24150.2|24120.2|24138.4|24108.4|0
1639041300000|2021-12-09 09:15:00|24123.6|24115.6|24141.1|24133.1|24147.1|24139.1|24032.6|24024.6|708
1639041600000|2021-12-09 09:20:00|24141.6|24133.6|24146.6|24138.6|24147.1|24139.1|24133.6|24125.6|110
1639041900000|2021-12-09 09:25:00|24146.1|24138.1|24143.6|24135.6|24147.1|24139.1|24140.1|24132.1|106
1639042200000|2021-12-09 09:30:00|24144.6|24136.6|24161.1|24153.1|24163.6|24155.6|24142.6|24134.6|148
1639042500000|2021-12-09 09:35:00|24161.6|24153.6|24160.1|24152.1|24170.1|24162.1|24159.6|24151.6|111
1639042800000|2021-12-09 09:40:00|24159.1|24151.1|24166.1|24158.1|24171.1|24163.1|24158.6|24150.6|114
1639043100000|2021-12-09 09:45:00|24165.6|24157.6|24170.1|24162.1|24172.1|24164.1|24161.6|24153.6|34
1639043400000|2021-12-09 09:50:00|24169.6|24161.6|24172.1|24164.1|24173.6|24165.6|24168.6|24160.6|62
1639043700000|2021-12-09 09:55:00|24171.6|24163.6|24152.6|24144.6|24172.1|24164.1|24150.1|24142.1|161
1639044000000|2021-12-09 10:00:00|24153.6|24145.6|24119.1|24111.1|24153.6|24145.6|24115.1|24107.1|324
1639044300000|2021-12-09 10:05:00|24119.6|24111.6|24106.1|24098.1|24121.1|24113.1|24099.6|24091.6|190
1639044600000|2021-12-09 10:10:00|24105.6|24097.6|24113.6|24105.6|24121.1|24113.1|24105.1|24097.1|199
1639044900000|2021-12-09 10:15:00|24114.1|24106.1|24105.1|24097.1|24127.1|24119.1|24103.6|24095.6|164
1639045200000|2021-12-09 10:20:00|24105.6|24097.6|24109.6|24101.6|24115.6|24107.6|24101.1|24093.1|265
1639045500000|2021-12-09 10:25:00|24109.1|24101.1|24120.1|24112.1|24120.1|24112.1|24107.6|24099.6|106
1639045800000|2021-12-09 10:30:00|24119.6|24111.6|24125.6|24117.6|24127.6|24119.6|24117.6|24109.6|63
1639046100000|2021-12-09 10:35:00|24124.6|24116.6|24126.6|24118.6|24132.6|24124.6|24123.6|24115.6|59
1639046400000|2021-12-09 10:40:00|24127.1|24119.1|24122.6|24114.6|24130.1|24122.1|24118.6|24110.6|135
1639046700000|2021-12-09 10:45:00|24124.1|24116.1|24123.6|24115.6|24127.1|24119.1|24118.6|24110.6|61
1639047000000|2021-12-09 10:50:00|24123.1|24115.1|24131.6|24123.6|24131.6|24123.6|24120.1|24112.1|40
1639047300000|2021-12-09 10:55:00|24132.1|24124.1|24129.6|24121.6|24135.6|24127.6|24129.1|24121.1|51
1639047600000|2021-12-09 11:00:00|24129.1|24121.1|24137.6|24129.6|24137.6|24129.6|24127.1|24119.1|21
1639047900000|2021-12-09 11:05:00|24138.1|24130.1|24137.1|24129.1|24145.1|24137.1|24135.6|24127.6|75
1639048200000|2021-12-09 11:10:00|24137.6|24129.6|24082.6|24074.6|24140.1|24132.1|24057.6|24049.6|716
1639048500000|2021-12-09 11:15:00|24083.1|24075.1|24080.6|24072.6|24083.1|24075.1|24066.1|24058.1|441
1639048800000|2021-12-09 11:20:00|24081.1|24073.1|24055.1|24047.1|24095.1|24087.1|24053.6|24045.6|419
1639049100000|2021-12-09 11:25:00|24059.1|24051.1|24049.1|24041.1|24068.1|24060.1|24047.1|24039.1|266
1639049400000|2021-12-09 11:30:00|24048.1|24040.1|24077.6|24069.6|24083.6|24075.6|24047.1|24039.1|279
1639049700000|2021-12-09 11:35:00|24078.1|24070.1|24068.6|24060.6|24078.1|24070.1|24059.6|24051.6|76
1639050000000|2021-12-09 11:40:00|24069.1|24061.1|24067.1|24059.1|24069.1|24061.1|24057.6|24049.6|52
1639050300000|2021-12-09 11:45:00|24066.6|24058.6|24052.6|24044.6|24067.6|24059.6|24048.1|24040.1|68
1639050600000|2021-12-09 11:50:00|24051.1|24043.1|24047.6|24039.6|24058.1|24050.1|24043.1|24035.1|118
1639050900000|2021-12-09 11:55:00|24048.1|24040.1|24073.1|24065.1|24074.1|24066.1|24047.1|24039.1|122
1639051200000|2021-12-09 12:00:00|24071.6|24063.6|24060.6|24052.6|24075.1|24067.1|24055.1|24047.1|152
1639051500000|2021-12-09 12:05:00|24058.1|24050.1|24065.1|24057.1|24070.1|24062.1|24057.6|24049.6|71
1639051800000|2021-12-09 12:10:00|24064.6|24056.6|24060.6|24052.6|24070.6|24062.6|24056.6|24048.6|49
1639052100000|2021-12-09 12:15:00|24061.1|24053.1|24064.6|24056.6|24066.6|24058.6|24055.6|24047.6|54
1639052400000|2021-12-09 12:20:00|24064.1|24056.1|24061.6|24053.6|24065.1|24057.1|24050.6|24042.6|106
1639052700000|2021-12-09 12:25:00|24061.1|24053.1|24057.6|24049.6|24062.6|24054.6|24053.6|24045.6|84
1639053000000|2021-12-09 12:30:00|24058.1|24050.1|24066.6|24058.6|24066.6|24058.6|24055.6|24047.6|63
1639053300000|2021-12-09 12:35:00|24066.1|24058.1|24070.6|24062.6|24074.1|24066.1|24064.6|24056.6|83
1639053600000|2021-12-09 12:40:00|24070.1|24062.1|24068.1|24060.1|24072.1|24064.1|24063.6|24055.6|42
1639053900000|2021-12-09 12:45:00|24069.1|24061.1|24060.6|24052.6|24069.6|24061.6|24058.1|24050.1|52
1639054200000|2021-12-09 12:50:00|24060.1|24052.1|24058.6|24050.6|24062.6|24054.6|24055.6|24047.6|47
1639054500000|2021-12-09 12:55:00|24059.1|24051.1|24061.6|24053.6|24064.1|24056.1|24057.1|24049.1|41
1639054800000|2021-12-09 13:00:00|24060.1|24052.1|24056.6|24048.6|24065.1|24057.1|24055.6|24047.6|100
1639055100000|2021-12-09 13:05:00|24056.1|24048.1|24052.1|24044.1|24065.6|24057.6|24052.1|24044.1|64
1639055400000|2021-12-09 13:10:00|24053.1|24045.1|24030.1|24022.1|24053.1|24045.1|24027.6|24019.6|218
1639055700000|2021-12-09 13:15:00|24029.6|24021.6|24041.1|24033.1|24041.6|24033.6|24029.6|24021.6|97
1639056000000|2021-12-09 13:20:00|24041.6|24033.6|24028.6|24020.6|24041.6|24033.6|24026.1|24018.1|74
1639056300000|2021-12-09 13:25:00|24029.1|24021.1|24035.1|24027.1|24035.1|24027.1|24026.6|24018.6|44
1639056600000|2021-12-09 13:30:00|24034.6|24026.6|24026.6|24018.6|24040.1|24032.1|24021.6|24013.6|123
1639056900000|2021-12-09 13:35:00|24027.1|24019.1|24027.6|24019.6|24037.6|24029.6|24026.1|24018.1|80
1639057200000|2021-12-09 13:40:00|24028.1|24020.1|24033.6|24025.6|24036.1|24028.1|24027.1|24019.1|52
1639057500000|2021-12-09 13:45:00|24033.1|24025.1|24036.1|24028.1|24046.1|24038.1|24030.1|24022.1|81
1639057800000|2021-12-09 13:50:00|24035.6|24027.6|24037.6|24029.6|24042.1|24034.1|24035.1|24027.1|89
1639058100000|2021-12-09 13:55:00|24037.1|24029.1|24040.6|24032.6|24042.1|24034.1|24033.6|24025.6|36
1639058400000|2021-12-09 14:00:00|24041.1|24033.1|24046.6|24038.6|24050.6|24042.6|24041.1|24033.1|74
1639058700000|2021-12-09 14:05:00|24046.1|24038.1|24045.6|24037.6|24049.6|24041.6|24041.6|24033.6|62
1639059000000|2021-12-09 14:10:00|24044.6|24036.6|24060.6|24052.6|24064.1|24056.1|24044.1|24036.1|151
1639059300000|2021-12-09 14:15:00|24061.1|24053.1|24070.6|24062.6|24073.1|24065.1|24060.6|24052.6|160
1639059600000|2021-12-09 14:20:00|24071.1|24063.1|24067.6|24059.6|24076.1|24068.1|24067.6|24059.6|102
1639059900000|2021-12-09 14:25:00|24068.1|24060.1|24072.1|24064.1|24073.1|24065.1|24066.1|24058.1|124
1639060200000|2021-12-09 14:30:00|24072.6|24064.6|24129.6|24121.6|24130.1|24122.1|24036.6|24028.6|904
1639060500000|2021-12-09 14:35:00|24130.1|24122.1|24161.1|24153.1|24163.1|24155.1|24106.6|24098.6|1003
1639060800000|2021-12-09 14:40:00|24161.6|24153.6|24155.1|24147.1|24178.6|24170.6|24145.6|24137.6|664
1639061100000|2021-12-09 14:45:00|24155.6|24147.6|24121.1|24113.1|24155.6|24147.6|24117.1|24109.1|523
1639061400000|2021-12-09 14:50:00|24122.1|24114.1|24118.6|24110.6|24130.1|24122.1|24110.1|24102.1|353
1639061700000|2021-12-09 14:55:00|24118.1|24110.1|24154.1|24146.1|24156.6|24148.6|24110.6|24102.6|358
1639062000000|2021-12-09 15:00:00|24154.6|24146.6|24150.6|24142.6|24169.6|24161.6|24139.1|24131.1|321
1639062300000|2021-12-09 15:05:00|24150.1|24142.1|24168.6|24160.6|24172.1|24164.1|24148.6|24140.6|463
1639062600000|2021-12-09 15:10:00|24169.1|24161.1|24154.6|24146.6|24172.1|24164.1|24143.1|24135.1|408
1639062900000|2021-12-09 15:15:00|24154.1|24146.1|24159.6|24151.6|24166.1|24158.1|24148.6|24140.6|244
1639063200000|2021-12-09 15:20:00|24159.1|24151.1|24139.1|24131.1|24167.1|24159.1|24137.1|24129.1|172
1639063500000|2021-12-09 15:25:00|24138.6|24130.6|24125.1|24117.1|24143.6|24135.6|24119.6|24111.6|174
1639063800000|2021-12-09 15:30:00|24124.6|24116.6|24114.1|24106.1|24140.1|24132.1|24111.1|24103.1|267
1639064100000|2021-12-09 15:35:00|24113.6|24105.6|24072.6|24064.6|24117.6|24109.6|24072.6|24064.6|422
1639064400000|2021-12-09 15:40:00|24072.1|24064.1|24083.6|24075.6|24093.6|24085.6|24068.1|24060.1|246
1639064700000|2021-12-09 15:45:00|24084.1|24076.1|24102.1|24094.1|24102.6|24094.6|24079.1|24071.1|232
1639065000000|2021-12-09 15:50:00|24101.6|24093.6|24108.6|24100.6|24113.6|24105.6|24097.1|24089.1|304
1639065300000|2021-12-09 15:55:00|24108.1|24100.1|24115.6|24107.6|24126.6|24118.6|24105.1|24097.1|244
1639065600000|2021-12-09 16:00:00|24117.6|24109.6|24106.6|24098.6|24121.1|24113.1|24105.6|24097.6|168
1639065900000|2021-12-09 16:05:00|24106.1|24098.1|24122.1|24114.1|24122.6|24114.6|24095.6|24087.6|186
1639066200000|2021-12-09 16:10:00|24123.1|24115.1|24101.6|24093.6|24125.6|24117.6|24099.1|24091.1|104
1639066500000|2021-12-09 16:15:00|24102.1|24094.1|24103.6|24095.6|24107.6|24099.6|24091.1|24083.1|133
1639066800000|2021-12-09 16:20:00|24103.1|24095.1|24118.6|24110.6|24119.6|24111.6|24097.1|24089.1|82
1639067100000|2021-12-09 16:25:00|24119.1|24111.1|24116.1|24108.1|24122.1|24114.1|24114.6|24106.6|112
1639067400000|2021-12-09 16:30:00|24115.6|24107.6|24116.1|24108.1|24121.1|24113.1|24111.1|24103.1|150
1639067700000|2021-12-09 16:35:00|24116.6|24108.6|24102.6|24094.6|24118.6|24110.6|24099.6|24091.6|126
1639068000000|2021-12-09 16:40:00|24103.1|24095.1|24096.6|24088.6|24105.1|24097.1|24092.6|24084.6|75
1639068300000|2021-12-09 16:45:00|24096.1|24088.1|24103.1|24095.1|24104.1|24096.1|24089.1|24081.1|115
1639068600000|2021-12-09 16:50:00|24104.1|24096.1|24113.1|24105.1|24116.6|24108.6|24104.1|24096.1|88
1639068900000|2021-12-09 16:55:00|24113.6|24105.6|24113.6|24105.6|24116.1|24108.1|24106.6|24098.6|110
1639069200000|2021-12-09 17:00:00|24113.1|24105.1|24098.6|24090.6|24122.1|24114.1|24097.6|24089.6|66
1639069500000|2021-12-09 17:05:00|24099.1|24091.1|24096.6|24088.6|24099.1|24091.1|24088.1|24080.1|138
1639069800000|2021-12-09 17:10:00|24096.1|24088.1|24110.6|24102.6|24111.6|24103.6|24091.6|24083.6|76
1639070100000|2021-12-09 17:15:00|24110.1|24102.1|24098.1|24090.1|24112.6|24104.6|24098.1|24090.1|70
1639070400000|2021-12-09 17:20:00|24099.6|24091.6|24106.1|24098.1|24106.6|24098.6|24097.6|24089.6|25
1639070700000|2021-12-09 17:25:00|24105.6|24097.6|24102.6|24094.6|24111.6|24103.6|24101.1|24093.1|53
1639071000000|2021-12-09 17:30:00|24103.1|24095.1|24103.6|24095.6|24107.1|24099.1|24098.1|24090.1|51
1639071300000|2021-12-09 17:35:00|24104.1|24096.1|24111.6|24103.6|24115.6|24107.6|24103.6|24095.6|124
1639071600000|2021-12-09 17:40:00|24112.1|24104.1|24118.6|24110.6|24121.6|24113.6|24107.1|24099.1|20
1639071900000|2021-12-09 17:45:00|24119.6|24111.6|24130.1|24122.1|24131.6|24123.6|24117.6|24109.6|53
1639072200000|2021-12-09 17:50:00|24129.6|24121.6|24120.6|24112.6|24130.6|24122.6|24118.6|24110.6|70
1639072500000|2021-12-09 17:55:00|24120.1|24112.1|24128.6|24120.6|24130.6|24122.6|24115.1|24107.1|41
1639072800000|2021-12-09 18:00:00|24128.1|24120.1|24117.6|24109.6|24129.6|24121.6|24109.6|24101.6|68
1639073100000|2021-12-09 18:05:00|24118.1|24110.1|24121.6|24113.6|24130.1|24122.1|24111.6|24103.6|73
1639073400000|2021-12-09 18:10:00|24122.1|24114.1|24124.1|24116.1|24127.6|24119.6|24118.6|24110.6|47
1639073700000|2021-12-09 18:15:00|24124.6|24116.6|24120.6|24112.6|24128.6|24120.6|24118.1|24110.1|18
1639074000000|2021-12-09 18:20:00|24120.1|24112.1|24111.6|24103.6|24121.1|24113.1|24110.1|24102.1|29
1639074300000|2021-12-09 18:25:00|24112.1|24104.1|24109.6|24101.6|24113.6|24105.6|24107.1|24099.1|42
1639074600000|2021-12-09 18:30:00|24109.1|24101.1|24119.6|24111.6|24119.6|24111.6|24108.1|24100.1|27
1639074900000|2021-12-09 18:35:00|24119.1|24111.1|24128.1|24120.1|24128.6|24120.6|24113.6|24105.6|56
1639075200000|2021-12-09 18:40:00|24127.6|24119.6|24105.6|24097.6|24128.1|24120.1|24105.1|24097.1|54
1639075500000|2021-12-09 18:45:00|24106.1|24098.1|24093.6|24085.6|24109.6|24101.6|24091.6|24083.6|66
1639075800000|2021-12-09 18:50:00|24094.1|24086.1|24102.6|24094.6|24102.6|24094.6|24085.6|24077.6|112
1639076100000|2021-12-09 18:55:00|24103.1|24095.1|24120.5|24090.5|24121.3|24113.1|24103.1|24090.5|60
1639076400000|2021-12-09 19:00:00|24120.3|24090.3|24120|24090|24126.1|24096.1|24119.4|24089.4|1
1639076700000|2021-12-09 19:05:00|24120.1|24090.1|24118.1|24088.1|24124.3|24094.3|24116.2|24086.2|0
1639077000000|2021-12-09 19:10:00|24118|24088|24105.4|24075.4|24124.5|24094.5|24103|24073|0
1639077300000|2021-12-09 19:15:00|24105.6|24075.6|24120.4|24090.4|24122.9|24092.9|24103.6|24073.6|0
1639077600000|2021-12-09 19:20:00|24119.9|24089.9|24123.5|24093.5|24126.8|24096.8|24112.1|24082.1|0
1639077900000|2021-12-09 19:25:00|24123.3|24093.3|24097.2|24067.2|24123.7|24093.7|24094.1|24064.1|0
1639078200000|2021-12-09 19:30:00|24097.1|24067.1|24096.1|24066.1|24101.1|24071.1|24089.9|24059.9|0
1639078500000|2021-12-09 19:35:00|24095.9|24065.9|24078.8|24048.8|24096.1|24066.1|24078.4|24048.4|0
1639078800000|2021-12-09 19:40:00|24078.6|24048.6|24078.1|24048.1|24081.7|24051.7|24068.4|24038.4|0
1639079100000|2021-12-09 19:45:00|24078.7|24048.7|24067.2|24037.2|24078.9|24048.9|24065.4|24035.4|0
1639079400000|2021-12-09 19:50:00|24067.4|24037.4|24055.5|24025.5|24068|24038|24052.5|24022.5|0
1639079700000|2021-12-09 19:55:00|24055.3|24025.3|24052.5|24022.5|24058.4|24028.4|24044.4|24014.4|0
1639080000000|2021-12-09 20:00:00|24052.7|24022.7|24063.6|24033.6|24074.8|24044.8|24045|24015|0
1639080300000|2021-12-09 20:05:00|24064|24034|24043.9|24013.9|24064.2|24034.2|24043.9|24013.9|0
1639080600000|2021-12-09 20:10:00|24044.1|24014.1|24040.5|24010.5|24053.8|24023.8|24034.8|24004.8|0
1639080900000|2021-12-09 20:15:00|24040.2|24010.2|24048.2|24018.2|24049.5|24019.5|24036.6|24006.6|0
1639081200000|2021-12-09 20:20:00|24048|24018|24021.7|23991.7|24049.2|24019.2|24021.7|23991.7|0
1639081500000|2021-12-09 20:25:00|24021.8|23991.8|24034.1|24004.1|24037.3|24007.3|24020.1|23990.1|0
1639081800000|2021-12-09 20:30:00|24034.4|24004.4|24050.9|24020.9|24057.9|24027.9|24033|24003|0
1639082100000|2021-12-09 20:35:00|24051.3|24021.3|24046.4|24016.4|24052|24022|24037|24007|0
1639082400000|2021-12-09 20:40:00|24046.8|24016.8|24061.9|24031.9|24068.2|24038.2|24044.2|24014.2|0
1639082700000|2021-12-09 20:45:00|24062.3|24032.3|24070.3|24040.3|24071.3|24041.3|24052.9|24022.9|0
1639083000000|2021-12-09 20:50:00|24070.9|24040.9|24063.1|24033.1|24078.7|24048.7|24060.4|24030.4|0
1639083300000|2021-12-09 20:55:00|24063.7|24033.7|24053.9|24023.9|24067.4|24037.4|24053.8|24023.8|0
1639083600000|2021-12-09 21:00:00|24054.9|24024.9|24047.7|24017.7|24063.2|24033.2|24046.7|24016.7|0
1639083900000|2021-12-09 21:05:00|24048.7|24018.7|24037.7|24007.7|24051.8|24021.8|24035.4|24005.4|0
1639084200000|2021-12-09 21:10:00|24039.8|24009.8|24046|24016|24047.5|24017.5|24037.8|24007.8|0
1639084500000|2021-12-09 21:15:00|24044|24014|24039.9|24009.9|24048.1|24018.1|24038.8|24008.8|0
1639084800000|2021-12-09 21:20:00|24040.9|24010.9|24043.9|24013.9|24044|24014|24039.9|24009.9|0
1639085100000|2021-12-09 21:25:00|24042.9|24012.9|24056|24026|24057.1|24027.1|24042.9|24012.9|0
1639085400000|2021-12-09 21:30:00|24054.5|24024.5|24051.8|24021.8|24057.1|24027.1|24050.7|24020.7|0
1639085700000|2021-12-09 21:35:00|24049.7|24019.7|24052.3|24022.3|24052.8|24022.8|24049.7|24019.7|0
1639086000000|2021-12-09 21:40:00|24054.4|24024.4|24050.8|24020.8|24055.4|24025.4|24050.3|24020.3|0
1639086300000|2021-12-09 21:45:00|24051.3|24021.3|24058.7|24028.7|24058.7|24028.7|24049.4|24019.4|0
1639086600000|2021-12-09 21:50:00|24057.7|24027.7|24058.3|24028.3|24059.3|24029.3|24055.6|24025.6|0
1639086900000|2021-12-09 21:55:00|24059.3|24029.3|24058.4|24028.4|24060.4|24030.4|24057.3|24027.3|0
1639087200000|2021-12-09 22:00:00|24058.3|24028.3|24057.8|24027.8|24059.5|24029.5|24056.3|24026.3|0
1639087500000|2021-12-09 22:05:00|24057.7|24027.7|24058|24028|24058.9|24028.9|24057.6|24027.6|0
1639087800000|2021-12-09 22:10:00|24058.1|24028.1|24062|24032|24063.8|24033.8|24058.1|24028.1|0
1639088100000|2021-12-09 22:15:00|24061.3|24031.3|24062|24032|24062.3|24032.3|24061.3|24031.3|0
1639088400000|2021-12-09 22:20:00|24062.3|24032.3|24064.6|24034.6|24066.7|24036.7|24061.9|24031.9|0
1639088700000|2021-12-09 22:25:00|24064.4|24034.4|24064.4|24034.4|24064.9|24034.9|24064.1|24034.1|0
1639089000000|2021-12-09 22:30:00|24065.3|24035.3|24064.9|24034.9|24065.3|24035.3|24064.4|24034.4|0
1639089300000|2021-12-09 22:35:00|24064.7|24034.7|24065.3|24035.3|24066.2|24036.2|24064.7|24034.7|0
1639089600000|2021-12-09 22:40:00|24065|24035|24069.4|24039.4|24069.6|24039.6|24064.9|24034.9|0
1639089900000|2021-12-09 22:45:00|24069.1|24039.1|24070.4|24040.4|24071.3|24041.3|24069.1|24039.1|0
1639090200000|2021-12-09 22:50:00|24070.5|24040.5|24068.7|24038.7|24070.5|24040.5|24068.1|24038.1|0
1639090500000|2021-12-09 22:55:00|24068.6|24038.6|24067.2|24037.2|24068.6|24038.6|24067.1|24037.1|0
1639090800000|2021-12-09 23:00:00|24064.9|24034.9|24078.1|24048.1|24078.1|24048.1|24063.3|24033.3|0
1639091100000|2021-12-09 23:05:00|24077.5|24047.5|24083.5|24053.5|24084|24054|24077.1|24047.1|0
1639091400000|2021-12-09 23:10:00|24084|24054|24083|24053|24084|24054|24081|24051|0
1639091700000|2021-12-09 23:15:00|24086|24056|24079.9|24049.9|24087.1|24057.1|24079.9|24049.9|0
1639092000000|2021-12-09 23:20:00|24080.4|24050.4|24078.9|24048.9|24082.5|24052.5|24077.7|24047.7|0
1639092300000|2021-12-09 23:25:00|24080|24050|24079.7|24049.7|24081.3|24051.3|24076.6|24046.6|0
1639092600000|2021-12-09 23:30:00|24080.2|24050.2|24088.1|24058.1|24090.2|24060.2|24080.2|24050.2|0
1639092900000|2021-12-09 23:35:00|24089.2|24059.2|24084.2|24054.2|24090.2|24060.2|24082.1|24052.1|0
1639093200000|2021-12-09 23:40:00|24084.5|24054.5|24090.1|24060.1|24091.2|24061.2|24083.5|24053.5|0
1639093500000|2021-12-09 23:45:00|24089.6|24059.6|24072.9|24042.9|24090.1|24060.1|24072.9|24042.9|0
1639093800000|2021-12-09 23:50:00|24072.4|24042.4|24071.9|24041.9|24076|24046|24070.9|24040.9|0
1639094100000|2021-12-09 23:55:00|24072.9|24042.9|24063.1|24033.1|24074|24044|24063.1|24033.1|0
1639094400000|2021-12-10 00:00:00|24064.1|24034.1|24056.5|24026.5|24070.3|24040.3|24054.4|24024.4|0
1639094700000|2021-12-10 00:05:00|24057.5|24027.5|24054.8|24024.8|24060.6|24030.6|24051.5|24021.5|0
1639095000000|2021-12-10 00:10:00|24054.3|24024.3|24073.3|24043.3|24073.3|24043.3|24054.3|24024.3|0
1639095300000|2021-12-10 00:15:00|24073.2|24043.2|24058.7|24028.7|24078.6|24048.6|24057.5|24027.5|0
1639095600000|2021-12-10 00:20:00|24057.3|24027.3|24058|24028|24059|24029|24051.4|24021.4|0
1639095900000|2021-12-10 00:25:00|24057.5|24027.5|24051.3|24021.3|24060.9|24030.9|24049.3|24019.3|0
1639096200000|2021-12-10 00:30:00|24050.8|24020.8|24043.9|24013.9|24050.8|24020.8|24039.7|24009.7|0
1639096500000|2021-12-10 00:35:00|24044.4|24014.4|24042.6|24012.6|24048.6|24018.6|24041.8|24011.8|0
1639096800000|2021-12-10 00:40:00|24042.3|24012.3|24047.7|24017.7|24052.4|24022.4|24038.7|24008.7|0
1639097100000|2021-12-10 00:45:00|24047.5|24017.5|24044.5|24014.5|24052.6|24022.6|24041.3|24011.3|0
1639097400000|2021-12-10 00:50:00|24043.8|24013.8|24039.1|24009.1|24046.2|24016.2|24038.4|24008.4|0
1639097700000|2021-12-10 00:55:00|24039.9|24009.9|24034.5|24004.5|24040.1|24010.1|24028.2|23998.2|0
1639098000000|2021-12-10 01:00:00|24035|24005|24020.8|23990.8|24044.5|24014.5|24019|23989|0
1639098300000|2021-12-10 01:05:00|24020.1|23990.1|24010.7|23980.7|24026.6|23996.6|24009.7|23979.7|0
1639098600000|2021-12-10 01:10:00|24010.9|23980.9|24008.7|23978.7|24017.6|23987.6|24007.4|23977.4|0
1639098900000|2021-12-10 01:15:00|24009.4|23979.4|24054.1|24049.1|24067.6|24062.6|23974.6|23969.6|2377
1639099200000|2021-12-10 01:20:00|24053.6|24048.6|24093.1|24088.1|24109.6|24104.6|24046.6|24041.6|2490
1639099500000|2021-12-10 01:25:00|24095.1|24090.1|24102.6|24097.6|24104.1|24099.1|24070.1|24065.1|1327
1639099800000|2021-12-10 01:30:00|24103.1|24098.1|24139.1|24134.1|24144.6|24139.6|24074.6|24069.6|5756
1639100100000|2021-12-10 01:35:00|24137.6|24132.6|24113.6|24108.6|24154.6|24149.6|24110.6|24105.6|3409
1639100400000|2021-12-10 01:40:00|24114.6|24109.6|24157.6|24152.6|24170.6|24165.6|24104.1|24099.1|2577
1639100700000|2021-12-10 01:45:00|24158.1|24153.1|24158.6|24153.6|24177.1|24172.1|24133.6|24128.6|3347
1639101000000|2021-12-10 01:50:00|24159.6|24154.6|24178.9|24173.9|24206.9|24201.9|24155.9|24150.9|2913
1639101300000|2021-12-10 01:55:00|24178.4|24173.4|24166.9|24161.9|24197.9|24192.9|24160.4|24155.4|1849
1639101600000|2021-12-10 02:00:00|24167.4|24162.4|24197.9|24192.9|24209.4|24204.4|24162.4|24157.4|2120
1639101900000|2021-12-10 02:05:00|24197.4|24192.4|24177.4|24172.4|24210.9|24205.9|24166.9|24161.9|2137
1639102200000|2021-12-10 02:10:00|24177.9|24172.9|24194.9|24189.9|24194.9|24189.9|24166.4|24161.4|2079
1639102500000|2021-12-10 02:15:00|24194.4|24189.4|24205.9|24200.9|24222.9|24217.9|24181.9|24176.9|2123
1639102800000|2021-12-10 02:20:00|24206.9|24201.9|24197.4|24192.4|24216.4|24211.4|24195.4|24190.4|2114
1639103100000|2021-12-10 02:25:00|24196.9|24191.9|24179.4|24174.4|24204.4|24199.4|24173.9|24168.9|1612
1639103400000|2021-12-10 02:30:00|24177.9|24172.9|24153.9|24148.9|24184.4|24179.4|24141.9|24136.9|1697
1639103700000|2021-12-10 02:35:00|24154.4|24149.4|24146.4|24141.4|24162.4|24157.4|24128.4|24123.4|1297
1639104000000|2021-12-10 02:40:00|24145.4|24140.4|24137.4|24132.4|24154.9|24149.9|24132.9|24127.9|848
1639104300000|2021-12-10 02:45:00|24137.9|24132.9|24163.4|24158.4|24174.4|24169.4|24137.9|24132.9|1053
1639104600000|2021-12-10 02:50:00|24162.9|24157.9|24138.4|24133.4|24168.9|24163.9|24137.4|24132.4|683
1639104900000|2021-12-10 02:55:00|24139.4|24134.4|24125.9|24120.9|24145.4|24140.4|24110.9|24105.9|1107
1639105200000|2021-12-10 03:00:00|24126.9|24121.9|24140.4|24135.4|24161.9|24156.9|24121.9|24116.9|917
1639105500000|2021-12-10 03:05:00|24139.4|24134.4|24126.4|24121.4|24139.9|24134.9|24117.9|24112.9|725
1639105800000|2021-12-10 03:10:00|24125.9|24120.9|24124.4|24119.4|24132.9|24127.9|24114.4|24109.4|654
1639106100000|2021-12-10 03:15:00|24123.4|24118.4|24139.9|24134.9|24146.4|24141.4|24114.4|24109.4|700
1639106400000|2021-12-10 03:20:00|24140.4|24135.4|24133.4|24128.4|24151.9|24146.9|24132.4|24127.4|777
1639106700000|2021-12-10 03:25:00|24132.4|24127.4|24146.9|24141.9|24151.9|24146.9|24126.9|24121.9|445
1639107000000|2021-12-10 03:30:00|24147.4|24142.4|24151.4|24146.4|24157.9|24152.9|24147.4|24142.4|425
1639107300000|2021-12-10 03:35:00|24151.9|24146.9|24138.4|24133.4|24161.9|24156.9|24138.4|24133.4|574
1639107600000|2021-12-10 03:40:00|24138.9|24133.9|24138.4|24133.4|24145.4|24140.4|24132.9|24127.9|327
1639107900000|2021-12-10 03:45:00|24139.4|24134.4|24136.9|24131.9|24139.4|24134.4|24128.4|24123.4|477
1639108200000|2021-12-10 03:50:00|24137.4|24132.4|24148.4|24143.4|24148.9|24143.9|24131.9|24126.9|439
1639108500000|2021-12-10 03:55:00|24147.9|24142.9|24145.4|24140.4|24150.9|24145.9|24140.9|24135.9|397
1639108800000|2021-12-10 04:00:00|24158.4|24128.4|24153.5|24123.5|24161.9|24131.9|24151.5|24121.5|0
1639109100000|2021-12-10 04:05:00|24154.2|24124.2|24156.7|24126.7|24157.2|24127.2|24151.9|24121.9|0
1639109400000|2021-12-10 04:10:00|24156|24126|24154.7|24124.7|24157.2|24127.2|24152.3|24122.3|0
1639109700000|2021-12-10 04:15:00|24154.2|24124.2|24154.9|24124.9|24155.7|24125.7|24150.3|24120.3|0
1639110000000|2021-12-10 04:20:00|24155.7|24125.7|24158.9|24128.9|24158.9|24128.9|24154.5|24124.5|0
1639110300000|2021-12-10 04:25:00|24159.5|24129.5|24165.3|24135.3|24166.7|24136.7|24159.5|24129.5|0
1639110600000|2021-12-10 04:30:00|24165|24135|24160.6|24130.6|24165.3|24135.3|24158.6|24128.6|0
1639110900000|2021-12-10 04:35:00|24160.8|24130.8|24153|24123|24161.6|24131.6|24152.8|24122.8|0
1639111200000|2021-12-10 04:40:00|24152.8|24122.8|24154.7|24124.7|24155.9|24125.9|24151.5|24121.5|0
1639111500000|2021-12-10 04:45:00|24154.5|24124.5|24160.8|24130.8|24161.1|24131.1|24154.2|24124.2|0
1639111800000|2021-12-10 04:50:00|24161.6|24131.6|24153.1|24123.1|24161.8|24131.8|24152.4|24122.4|0
1639112100000|2021-12-10 04:55:00|24152.4|24122.4|24148|24118|24153.1|24123.1|24148|24118|0
1639112400000|2021-12-10 05:00:00|24123.9|24118.9|24133.9|24128.9|24139.9|24134.9|24110.9|24105.9|996
1639112700000|2021-12-10 05:05:00|24134.4|24129.4|24111.9|24106.9|24134.9|24129.9|24101.4|24096.4|796
1639113000000|2021-12-10 05:10:00|24112.4|24107.4|24118.9|24113.9|24129.9|24124.9|24111.4|24106.4|507
1639113300000|2021-12-10 05:15:00|24119.4|24114.4|24097.9|24092.9|24121.9|24116.9|24082.9|24077.9|1113
1639113600000|2021-12-10 05:20:00|24098.4|24093.4|24086.9|24081.9|24102.4|24097.4|24078.4|24073.4|539
1639113900000|2021-12-10 05:25:00|24087.9|24082.9|24103.9|24098.9|24104.9|24099.9|24083.9|24078.9|584
1639114200000|2021-12-10 05:30:00|24103.4|24098.4|24093.4|24088.4|24109.9|24104.9|24076.4|24071.4|660
1639114500000|2021-12-10 05:35:00|24093.9|24088.9|24085.4|24080.4|24093.9|24088.9|24071.9|24066.9|452
1639114800000|2021-12-10 05:40:00|24084.9|24079.9|24059.4|24054.4|24088.4|24083.4|24052.9|24047.9|1070
1639115100000|2021-12-10 05:45:00|24058.9|24053.9|24065.9|24060.9|24068.9|24063.9|24049.4|24044.4|1328
1639115400000|2021-12-10 05:50:00|24067.4|24062.4|24091.9|24086.9|24093.9|24088.9|24067.4|24062.4|687
1639115700000|2021-12-10 05:55:00|24092.4|24087.4|24099.9|24094.9|24104.4|24099.4|24090.4|24085.4|710
1639116000000|2021-12-10 06:00:00|24098.9|24093.9|24090.4|24085.4|24108.9|24103.9|24087.9|24082.9|595
1639116300000|2021-12-10 06:05:00|24090.9|24085.9|24092.9|24087.9|24098.4|24093.4|24085.9|24080.9|370
1639116600000|2021-12-10 06:10:00|24092.4|24087.4|24067.9|24062.9|24094.4|24089.4|24067.4|24062.4|481
1639116900000|2021-12-10 06:15:00|24068.4|24063.4|24078.9|24073.9|24092.4|24087.4|24065.4|24060.4|469
1639117200000|2021-12-10 06:20:00|24078.4|24073.4|24075.9|24070.9|24084.9|24079.9|24068.4|24063.4|331
1639117500000|2021-12-10 06:25:00|24074.9|24069.9|24038.9|24033.9|24075.4|24070.4|24033.4|24028.4|961
1639117800000|2021-12-10 06:30:00|24038.4|24033.4|24052.9|24047.9|24056.9|24051.9|24033.4|24028.4|627
1639118100000|2021-12-10 06:35:00|24052.4|24047.4|24040.4|24035.4|24057.4|24052.4|24039.9|24034.9|468
1639118400000|2021-12-10 06:40:00|24039.9|24034.9|24034.4|24029.4|24045.9|24040.9|24027.4|24022.4|721
1639118700000|2021-12-10 06:45:00|24033.9|24028.9|24036.4|24031.4|24042.9|24037.9|24028.9|24023.9|468
1639119000000|2021-12-10 06:50:00|24036.9|24031.9|24017.9|24012.9|24039.4|24034.4|24015.4|24010.4|773
1639119300000|2021-12-10 06:55:00|24018.4|24013.4|24031.9|24026.9|24032.4|24027.4|24016.4|24011.4|375
1639119600000|2021-12-10 07:00:00|24032.9|24027.9|24041.9|24036.9|24057.9|24052.9|24031.4|24026.4|777
1639119900000|2021-12-10 07:05:00|24042.4|24037.4|24035.9|24030.9|24042.9|24037.9|24030.9|24025.9|339
1639120200000|2021-12-10 07:10:00|24036.4|24031.4|23999.9|23994.9|24040.4|24035.4|23992.9|23987.9|1121
1639120500000|2021-12-10 07:15:00|23997.9|23992.9|23964.9|23959.9|23997.9|23992.9|23947.9|23942.9|2102
1639120800000|2021-12-10 07:20:00|23965.4|23960.4|23982.4|23977.4|23984.4|23979.4|23953.4|23948.4|1101
1639121100000|2021-12-10 07:25:00|23981.9|23976.9|23964.9|23959.9|23988.9|23983.9|23955.9|23950.9|665
1639121400000|2021-12-10 07:30:00|23964.4|23959.4|23972.4|23967.4|23985.9|23980.9|23960.9|23955.9|570
1639121700000|2021-12-10 07:35:00|23971.4|23966.4|23956.4|23951.4|23980.4|23975.4|23951.9|23946.9|796
1639122000000|2021-12-10 07:40:00|23955.9|23950.9|23917.9|23912.9|23974.4|23969.4|23914.9|23909.9|1676
1639122300000|2021-12-10 07:45:00|23917.4|23912.4|23950.4|23945.4|23961.4|23956.4|23912.9|23907.9|1945
1639122600000|2021-12-10 07:50:00|23949.9|23944.9|23954.9|23949.9|23979.4|23974.4|23946.4|23941.4|1116
1639122900000|2021-12-10 07:55:00|23953.9|23948.9|23971.4|23966.4|23973.4|23968.4|23953.9|23948.9|1121
1639123200000|2021-12-10 08:00:00|23971|23966|23938.5|23933.5|23976.5|23971.5|23930|23925|1308
1639123500000|2021-12-10 08:05:00|23939|23934|24002|23997|24003.5|23998.5|23937|23932|1653
1639123800000|2021-12-10 08:10:00|24000|23995|23970.5|23965.5|24006|24001|23960|23955|920
1639124100000|2021-12-10 08:15:00|23970|23965|23972|23967|23974|23969|23955.5|23950.5|682
1639124400000|2021-12-10 08:20:00|23972.5|23967.5|23987.5|23982.5|24010.5|24005.5|23971|23966|985
1639124700000|2021-12-10 08:25:00|23988|23983|23978|23973|24001.5|23996.5|23976|23971|638
1639125000000|2021-12-10 08:30:00|23988.1|23958.1|23996.4|23966.4|23996.9|23966.9|23976|23946|1
1639125300000|2021-12-10 08:35:00|23995.8|23965.8|23986.5|23956.5|23995.8|23965.8|23984.3|23954.3|0
1639125600000|2021-12-10 08:40:00|23986.8|23956.8|23990.9|23960.9|23992.3|23962.3|23981.8|23951.8|0
1639125900000|2021-12-10 08:45:00|23990.4|23960.4|23995.5|23965.5|24000|23970|23987.5|23957.5|0
1639126200000|2021-12-10 08:50:00|23996|23966|24009.7|23979.7|24011.1|23981.1|23992.2|23962.2|0
1639126500000|2021-12-10 08:55:00|24010.4|23980.4|24002|23972|24013.8|23983.8|23999.5|23969.5|0
1639126800000|2021-12-10 09:00:00|24000.6|23970.6|23987.7|23957.7|24005.4|23975.4|23987.7|23957.7|0
1639127100000|2021-12-10 09:05:00|23988.2|23958.2|23983.2|23953.2|23989.7|23959.7|23981.3|23951.3|0
1639127400000|2021-12-10 09:10:00|23984.6|23954.6|23987.9|23957.9|23993.2|23963.2|23982.7|23952.7|0
1639127700000|2021-12-10 09:15:00|23988.1|23958.1|24011.5|24003.5|24018|24010|23981.5|23957.6|246
1639128000000|2021-12-10 09:20:00|24010|24002|24000.5|23992.5|24012|24004|24000|23992|46
1639128300000|2021-12-10 09:25:00|24001|23993|23998|23990|24003|23995|23992.5|23984.5|37
1639128600000|2021-12-10 09:30:00|23997.5|23989.5|24008.5|24000.5|24008.5|24000.5|23996.5|23988.5|36
1639128900000|2021-12-10 09:35:00|24010|24002|24013|24005|24020.5|24012.5|24001.5|23993.5|96
1639129200000|2021-12-10 09:40:00|24013.5|24005.5|24002.5|23994.5|24018.5|24010.5|23998.5|23990.5|63
1639129500000|2021-12-10 09:45:00|24002|23994|24007.5|23999.5|24009.5|24001.5|24000|23992|44
1639129800000|2021-12-10 09:50:00|24008|24000|24006|23998|24013|24005|24003.5|23995.5|37
1639130100000|2021-12-10 09:55:00|24005.5|23997.5|24022|24014|24022|24014|24005.5|23997.5|65
1639130400000|2021-12-10 10:00:00|24021.5|24013.5|24020|24012|24025.5|24017.5|24016|24008|98
1639130700000|2021-12-10 10:05:00|24016|24008|24022.5|24014.5|24022.5|24014.5|24015|24007|67
1639131000000|2021-12-10 10:10:00|24022|24014|24015|24007|24024|24016|24013|24005|28
1639131300000|2021-12-10 10:15:00|24014|24006|24013.5|24005.5|24018.5|24010.5|24011|24003|40
1639131600000|2021-12-10 10:20:00|24013|24005|24012|24004|24015.5|24007.5|24009|24001|31
1639131900000|2021-12-10 10:25:00|24011.5|24003.5|24003.5|23995.5|24011.5|24003.5|24002.5|23994.5|76
1639132200000|2021-12-10 10:30:00|24003|23995|24012|24004|24012|24004|23999.5|23991.5|50
1639132500000|2021-12-10 10:35:00|24011.5|24003.5|24015|24007|24020|24012|24009|24001|33
1639132800000|2021-12-10 10:40:00|24014|24006|24016|24008|24019|24011|24012.5|24004.5|31
1639133100000|2021-12-10 10:45:00|24016.5|24008.5|24020|24012|24022.5|24014.5|24016|24008|38
1639133400000|2021-12-10 10:50:00|24019.5|24011.5|24021.5|24013.5|24025.5|24017.5|24014.5|24006.5|57
1639133700000|2021-12-10 10:55:00|24022|24014|24021.5|24013.5|24023.5|24015.5|24015.5|24007.5|31
1639134000000|2021-12-10 11:00:00|24021|24013|24033|24025|24037|24029|24020|24012|147
1639134300000|2021-12-10 11:05:00|24032.5|24024.5|24065.5|24057.5|24072.5|24064.5|24031|24023|395
1639134600000|2021-12-10 11:10:00|24070|24062|24066|24058|24072.5|24064.5|24056|24048|149
1639134900000|2021-12-10 11:15:00|24065|24057|24083|24075|24083.5|24075.5|24065|24057|158
1639135200000|2021-12-10 11:20:00|24083.5|24075.5|24075.5|24067.5|24087.5|24079.5|24071.5|24063.5|118
1639135500000|2021-12-10 11:25:00|24076|24068|24073.5|24065.5|24079|24071|24072|24064|50
1639135800000|2021-12-10 11:30:00|24073|24065|24055.5|24047.5|24073.5|24065.5|24055|24047|135
1639136100000|2021-12-10 11:35:00|24057|24049|24059|24051|24065.5|24057.5|24055.5|24047.5|84
1639136400000|2021-12-10 11:40:00|24059.5|24051.5|24069|24061|24073|24065|24057|24049|66
1639136700000|2021-12-10 11:45:00|24068.5|24060.5|24076.5|24068.5|24077|24069|24065|24057|48
1639137000000|2021-12-10 11:50:00|24079|24071|24085.5|24077.5|24085.5|24077.5|24073|24065|125
1639137300000|2021-12-10 11:55:00|24087|24079|24079|24071|24089.5|24081.5|24079|24071|89
1639137600000|2021-12-10 12:00:00|24078.5|24070.5|24071|24063|24079.5|24071.5|24069|24061|75
1639137900000|2021-12-10 12:05:00|24071.5|24063.5|24063|24055|24072|24064|24059|24051|72
1639138200000|2021-12-10 12:10:00|24062.5|24054.5|24060|24052|24066.5|24058.5|24060|24052|30
1639138500000|2021-12-10 12:15:00|24060.5|24052.5|24049|24041|24062.5|24054.5|24041.5|24033.5|170
1639138800000|2021-12-10 12:20:00|24048.5|24040.5|24055|24047|24061|24053|24048.5|24040.5|68
1639139100000|2021-12-10 12:25:00|24055.5|24047.5|24052.5|24044.5|24058|24050|24049|24041|33
1639139400000|2021-12-10 12:30:00|24053|24045|24043|24035|24054|24046|24043|24035|49
1639139700000|2021-12-10 12:35:00|24042.5|24034.5|24046.5|24038.5|24049|24041|24042|24034|83
1639140000000|2021-12-10 12:40:00|24046|24038|24044|24036|24048|24040|24042.5|24034.5|96
1639140300000|2021-12-10 12:45:00|24043.5|24035.5|24037.5|24029.5|24044|24036|24035|24027|102
1639140600000|2021-12-10 12:50:00|24039|24031|24039|24031|24039.5|24031.5|24035|24027|30
1639140900000|2021-12-10 12:55:00|24038.5|24030.5|24037|24029|24038.5|24030.5|24035.5|24027.5|22
1639141200000|2021-12-10 13:00:00|24037.5|24029.5|24045.5|24037.5|24047.5|24039.5|24036|24028|68
1639141500000|2021-12-10 13:05:00|24046|24038|24040.5|24032.5|24046|24038|24037.5|24029.5|102
1639141800000|2021-12-10 13:10:00|24041|24033|24039|24031|24043|24035|24034.5|24026.5|62
1639142100000|2021-12-10 13:15:00|24039.5|24031.5|24050|24042|24054|24046|24039|24031|75
1639142400000|2021-12-10 13:20:00|24050.5|24042.5|24034|24026|24051|24043|24021.5|24013.5|107
1639142700000|2021-12-10 13:25:00|24033.5|24025.5|24020.5|24012.5|24036.5|24028.5|24020.5|24012.5|70
1639143000000|2021-12-10 13:30:00|24020|24012|24121.5|24113.5|24123|24115|24018|24010|663
1639143300000|2021-12-10 13:35:00|24122|24114|24121|24113|24132.5|24124.5|24115.5|24107.5|263
1639143600000|2021-12-10 13:40:00|24120.5|24112.5|24118|24110|24136|24128|24113.5|24105.5|237
1639143900000|2021-12-10 13:45:00|24117.5|24109.5|24100.5|24092.5|24119.5|24111.5|24086.5|24078.5|269
1639144200000|2021-12-10 13:50:00|24100|24092|24093|24085|24109|24101|24092.5|24084.5|76
1639144500000|2021-12-10 13:55:00|24093.5|24085.5|24097.5|24089.5|24103.5|24095.5|24087.5|24079.5|84
1639144800000|2021-12-10 14:00:00|24098|24090|24089|24081|24102.5|24094.5|24084.5|24076.5|85
1639145100000|2021-12-10 14:05:00|24089.5|24081.5|24075|24067|24089.5|24081.5|24074|24066|110
1639145400000|2021-12-10 14:10:00|24075.5|24067.5|24079.5|24071.5|24084|24076|24074|24066|93
1639145700000|2021-12-10 14:15:00|24080|24072|24080.5|24072.5|24082|24074|24072|24064|37
1639146000000|2021-12-10 14:20:00|24080|24072|24083.5|24075.5|24084|24076|24073|24065|110
1639146300000|2021-12-10 14:25:00|24084|24076|24064|24056|24084|24076|24064|24056|114
1639146600000|2021-12-10 14:30:00|24063|24055|24101.5|24093.5|24112|24104|24045|24037|640
1639146900000|2021-12-10 14:35:00|24100.5|24092.5|24131.5|24123.5|24138|24130|24087|24079|509
1639147200000|2021-12-10 14:40:00|24132|24124|24085|24077|24139|24131|24080.5|24072.5|377
1639147500000|2021-12-10 14:45:00|24084.5|24076.5|24032.5|24024.5|24089|24081|24026.5|24018.5|578
1639147800000|2021-12-10 14:50:00|24034.5|24026.5|24046|24038|24072.5|24064.5|24027.5|24019.5|398
1639148100000|2021-12-10 14:55:00|24045.5|24037.5|24054.5|24046.5|24066|24058|24030|24022|246
1639148400000|2021-12-10 15:00:00|24056|24048|24060.5|24052.5|24073.5|24065.5|24045.5|24037.5|219
1639148700000|2021-12-10 15:05:00|24061.5|24053.5|24070|24062|24079.5|24071.5|24052|24044|189
1639149000000|2021-12-10 15:10:00|24070.5|24062.5|24086.5|24078.5|24093|24085|24060|24052|235
1639149300000|2021-12-10 15:15:00|24087|24079|24108.5|24100.5|24122.5|24114.5|24080|24072|402
1639149600000|2021-12-10 15:20:00|24108|24100|24101.5|24093.5|24118.5|24110.5|24099.5|24091.5|239
1639149900000|2021-12-10 15:25:00|24102|24094|24104|24096|24105.5|24097.5|24089|24081|142
1639150200000|2021-12-10 15:30:00|24104.5|24096.5|24056|24048|24106|24098|24056|24048|332
1639150500000|2021-12-10 15:35:00|24055.5|24047.5|24061.5|24053.5|24068|24060|24042|24034|261
1639150800000|2021-12-10 15:40:00|24062|24054|24055.5|24047.5|24072|24064|24051.5|24043.5|153
1639151100000|2021-12-10 15:45:00|24055|24047|24033|24025|24061.5|24053.5|24032.5|24024.5|327
1639151400000|2021-12-10 15:50:00|24033.5|24025.5|24051|24043|24053.5|24045.5|24032.5|24024.5|212
1639151700000|2021-12-10 15:55:00|24050.5|24042.5|24053|24045|24065.5|24057.5|24050.5|24042.5|190
1639152000000|2021-12-10 16:00:00|24052.5|24044.5|24037.5|24029.5|24054.5|24046.5|24034|24026|148
1639152300000|2021-12-10 16:05:00|24038|24030|24023|24015|24046.5|24038.5|24017.5|24009.5|256
1639152600000|2021-12-10 16:10:00|24023.5|24015.5|24023|24015|24039|24031|24017.5|24009.5|263
1639152900000|2021-12-10 16:15:00|24022.5|24014.5|24045|24037|24052|24044|24020|24012|161
1639153200000|2021-12-10 16:20:00|24045.5|24037.5|24051|24043|24053|24045|24034.5|24026.5|123
1639153500000|2021-12-10 16:25:00|24050.5|24042.5|24069|24061|24072.5|24064.5|24047|24039|129
1639153800000|2021-12-10 16:30:00|24068.5|24060.5|24041.5|24033.5|24072.5|24064.5|24040.5|24032.5|130
1639154100000|2021-12-10 16:35:00|24042|24034|24045|24037|24056|24048|24037.5|24029.5|72
1639154400000|2021-12-10 16:40:00|24044.5|24036.5|24063.5|24055.5|24065|24057|24038|24030|90
1639154700000|2021-12-10 16:45:00|24063|24055|24073|24065|24077|24069|24061|24053|130
1639155000000|2021-12-10 16:50:00|24072|24064|24063|24055|24081|24073|24059.5|24051.5|65
1639155300000|2021-12-10 16:55:00|24064|24056|24059|24051|24065|24057|24049.5|24041.5|66
1639155600000|2021-12-10 17:00:00|24059.5|24051.5|24052|24044|24064.5|24056.5|24046.5|24038.5|37
1639155900000|2021-12-10 17:05:00|24052.5|24044.5|24054|24046|24062|24054|24051|24043|59
1639156200000|2021-12-10 17:10:00|24054.5|24046.5|24064|24056|24073|24065|24051|24043|164
1639156500000|2021-12-10 17:15:00|24064.5|24056.5|24059|24051|24069|24061|24055|24047|40
1639156800000|2021-12-10 17:20:00|24059.5|24051.5|24065|24057|24065.5|24057.5|24053.5|24045.5|31
1639157100000|2021-12-10 17:25:00|24064.5|24056.5|24064.5|24056.5|24070.5|24062.5|24063|24055|23
1639157400000|2021-12-10 17:30:00|24065|24057|24056|24048|24065.5|24057.5|24053|24045|59
1639157700000|2021-12-10 17:35:00|24057|24049|24060|24052|24062|24054|24050.5|24042.5|31
1639158000000|2021-12-10 17:40:00|24059.5|24051.5|24054.5|24046.5|24063.5|24055.5|24052.5|24044.5|15
1639158300000|2021-12-10 17:45:00|24054|24046|24067|24059|24067|24059|24051.5|24043.5|14
1639158600000|2021-12-10 17:50:00|24066.5|24058.5|24066|24058|24071.5|24063.5|24066|24058|23
1639158900000|2021-12-10 17:55:00|24066.5|24058.5|24070|24062|24072|24064|24065.5|24057.5|20
1639159200000|2021-12-10 18:00:00|24069|24061|24075.5|24067.5|24078.5|24070.5|24067|24059|36
1639159500000|2021-12-10 18:05:00|24075|24067|24081|24073|24083|24075|24072|24064|30
1639159800000|2021-12-10 18:10:00|24081.5|24073.5|24083.5|24075.5|24086|24078|24078.5|24070.5|42
1639160100000|2021-12-10 18:15:00|24083|24075|24085|24077|24087.5|24079.5|24080.5|24072.5|31
1639160400000|2021-12-10 18:20:00|24084.5|24076.5|24077.5|24069.5|24087.5|24079.5|24077|24069|10
1639160700000|2021-12-10 18:25:00|24078|24070|24083.5|24075.5|24084.5|24076.5|24076|24068|15
1639161000000|2021-12-10 18:30:00|24083|24075|24072|24064|24083.5|24075.5|24068.5|24060.5|31
1639161300000|2021-12-10 18:35:00|24071.5|24063.5|24065|24057|24072|24064|24060|24052|60
1639161600000|2021-12-10 18:40:00|24064.5|24056.5|24057.5|24049.5|24066.5|24058.5|24055.5|24047.5|54
1639161900000|2021-12-10 18:45:00|24058|24050|24051|24043|24069.5|24061.5|24051|24043|72
1639162200000|2021-12-10 18:50:00|24052|24044|24054|24046|24067|24059|24049.5|24041.5|66
1639162500000|2021-12-10 18:55:00|24053.5|24045.5|24078.2|24048.2|24078.4|24063.5|24053|24045|62
1639162800000|2021-12-10 19:00:00|24078.3|24048.3|24067.1|24037.1|24081.7|24051.7|24066.7|24036.7|0
1639163100000|2021-12-10 19:05:00|24067.5|24037.5|24058.2|24028.2|24070.9|24040.9|24058|24028|0
1639163400000|2021-12-10 19:10:00|24058.4|24028.4|24060|24030|24061.9|24031.9|24056.9|24026.9|0
1639163700000|2021-12-10 19:15:00|24059.7|24029.7|24059.9|24029.9|24062|24032|24058.2|24028.2|0
1639164000000|2021-12-10 19:20:00|24059.7|24029.7|24058.6|24028.6|24064.8|24034.8|24058.6|24028.6|0
1639164300000|2021-12-10 19:25:00|24058.9|24028.9|24063.5|24033.5|24063.7|24033.7|24046.7|24016.7|0
1639164600000|2021-12-10 19:30:00|24063.7|24033.7|24048.8|24018.8|24069.6|24039.6|24047.5|24017.5|0
1639164900000|2021-12-10 19:35:00|24048.9|24018.9|24063.4|24033.4|24065.4|24035.4|24048.9|24018.9|0
1639165200000|2021-12-10 19:40:00|24063.9|24033.9|24067|24037|24068.9|24038.9|24063|24033|0
1639165500000|2021-12-10 19:45:00|24066.8|24036.8|24066.2|24036.2|24075.4|24045.4|24064.8|24034.8|0
1639165800000|2021-12-10 19:50:00|24066|24036|24057.5|24027.5|24066.4|24036.4|24057.3|24027.3|0
1639166100000|2021-12-10 19:55:00|24057.8|24027.8|24052.3|24022.3|24062.3|24032.3|24050.8|24020.8|0
1639166400000|2021-12-10 20:00:00|24052.2|24022.2|24041.2|24011.2|24056.5|24026.5|24041|24011|0
1639166700000|2021-12-10 20:05:00|24041.5|24011.5|24058.9|24028.9|24061.1|24031.1|24040.1|24010.1|0
1639167000000|2021-12-10 20:10:00|24058.7|24028.7|24056.3|24026.3|24060.4|24030.4|24054.8|24024.8|0
1639167300000|2021-12-10 20:15:00|24056.6|24026.6|24061.5|24031.5|24064.5|24034.5|24055.1|24025.1|0
1639167600000|2021-12-10 20:20:00|24061.3|24031.3|24071.1|24041.1|24072.2|24042.2|24060.6|24030.6|0
1639167900000|2021-12-10 20:25:00|24070.8|24040.8|24064.7|24034.7|24070.8|24040.8|24063.8|24033.8|0
1639168200000|2021-12-10 20:30:00|24064.1|24034.1|24095.2|24065.2|24096|24066|24064.1|24034.1|0
1639168500000|2021-12-10 20:35:00|24095.4|24065.4|24093.9|24063.9|24095.5|24065.5|24087.5|24057.5|0
1639168800000|2021-12-10 20:40:00|24093.7|24063.7|24103.3|24073.3|24104.3|24074.3|24093.7|24063.7|0
1639169100000|2021-12-10 20:45:00|24103.5|24073.5|24098.3|24068.3|24106.3|24076.3|24098|24068|0
1639169400000|2021-12-10 20:50:00|24098.9|24068.9|24105.1|24075.1|24109.5|24079.5|24098.9|24068.9|0
1639169700000|2021-12-10 20:55:00|24104.9|24074.9|24123.8|24093.8|24140.7|24110.7|24103.9|24073.9|0
1639170000000|2021-12-10 21:00:00|24122.7|24092.7|24123.8|24093.8|24125.8|24095.8|24111.5|24081.5|0
1639170300000|2021-12-10 21:05:00|24124.8|24094.8|24124.1|24094.1|24126.2|24096.2|24120.7|24090.7|0
1639170600000|2021-12-10 21:10:00|24123.1|24093.1|24124.1|24094.1|24124.1|24094.1|24123.1|24093.1|0
1639170900000|2021-12-10 21:15:00|24123.7|24093.7|24124.2|24094.2|24129.4|24099.4|24123.2|24093.2|0
1639171200000|2021-12-10 21:20:00|24123.2|24093.2|24116.1|24086.1|24123.2|24093.2|24115|24085|0
1639171500000|2021-12-10 21:25:00|24115.7|24085.7|24122.3|24092.3|24122.3|24092.3|24114.7|24084.7|0
1639171800000|2021-12-10 21:30:00|24121.8|24091.8|24126.4|24096.4|24126.4|24096.4|24120.3|24090.3|0
1639172100000|2021-12-10 21:35:00|24126.8|24096.8|24127.4|24097.4|24127.4|24097.4|24126.4|24096.4|0
1639172400000|2021-12-10 21:40:00|24127.9|24097.9|24126.8|24096.8|24128.4|24098.4|24126.8|24096.8|0
1639172700000|2021-12-10 21:45:00|24126.6|24096.6|24122.9|24092.9|24126.6|24096.6|24121.9|24091.9|0
1639173000000|2021-12-10 21:50:00|24122.4|24092.4|24122.9|24092.9|24122.9|24092.9|24121.4|24091.4|0
1639173300000|2021-12-10 21:55:00|24124|24094|24125.9|24095.9|24126.4|24096.4|24124|24094|0
1639350000000|2021-12-12 23:00:00|24162.4|24132.4|24174.7|24144.7|24177.1|24147.1|24161.2|24131.2|0
1639350300000|2021-12-12 23:05:00|24174.1|24144.1|24184.8|24154.8|24190|24160|24173.1|24143.1|0
1639350600000|2021-12-12 23:10:00|24183.7|24153.7|24176.7|24146.7|24187.8|24157.8|24176.7|24146.7|0
1639350900000|2021-12-12 23:15:00|24177.7|24147.7|24173.1|24143.1|24177.7|24147.7|24168.7|24138.7|0
1639351200000|2021-12-12 23:20:00|24172.5|24142.5|24172.8|24142.8|24180.3|24150.3|24169.7|24139.7|0
1639351500000|2021-12-12 23:25:00|24173.3|24143.3|24172.1|24142.1|24175.2|24145.2|24170.8|24140.8|0
1639351800000|2021-12-12 23:30:00|24173.1|24143.1|24178.5|24148.5|24180.6|24150.6|24170|24140|0
1639352100000|2021-12-12 23:35:00|24177.9|24147.9|24174.2|24144.2|24181.4|24151.4|24174.2|24144.2|0
1639352400000|2021-12-12 23:40:00|24175.2|24145.2|24185.4|24155.4|24190.5|24160.5|24174.2|24144.2|0
1639352700000|2021-12-12 23:45:00|24184.9|24154.9|24176.8|24146.8|24188.5|24158.5|24175.8|24145.8|0
1639353000000|2021-12-12 23:50:00|24177.8|24147.8|24190.2|24160.2|24194.2|24164.2|24176.8|24146.8|0
1639353300000|2021-12-12 23:55:00|24191.2|24161.2|24187|24157|24191.4|24161.4|24182.7|24152.7|0
1639353600000|2021-12-13 00:00:00|24186.5|24156.5|24201.2|24171.2|24203.1|24173.1|24186|24156|0
1639353900000|2021-12-13 00:05:00|24201.7|24171.7|24190.6|24160.6|24202.7|24172.7|24190|24160|0
1639354200000|2021-12-13 00:10:00|24191.1|24161.1|24191.9|24161.9|24197.2|24167.2|24190.6|24160.6|0
1639354500000|2021-12-13 00:15:00|24190.9|24160.9|24184.1|24154.1|24193.5|24163.5|24180.9|24150.9|0
1639354800000|2021-12-13 00:20:00|24184.6|24154.6|24183.6|24153.6|24193.7|24163.7|24179|24149|0
1639355100000|2021-12-13 00:25:00|24182.9|24152.9|24190.2|24160.2|24190.2|24160.2|24179.8|24149.8|0
1639355400000|2021-12-13 00:30:00|24189.4|24159.4|24195|24165|24195.5|24165.5|24187.2|24157.2|0
1639355700000|2021-12-13 00:35:00|24195.5|24165.5|24197.2|24167.2|24197.9|24167.9|24192.2|24162.2|0
1639356000000|2021-12-13 00:40:00|24197.4|24167.4|24200.5|24170.5|24204.9|24174.9|24197.4|24167.4|0
1639356300000|2021-12-13 00:45:00|24201|24171|24214.6|24184.6|24227.2|24197.2|24201|24171|0
1639356600000|2021-12-13 00:50:00|24214.3|24184.3|24217.9|24187.9|24217.9|24187.9|24211.1|24181.1|0
1639356900000|2021-12-13 00:55:00|24217.4|24187.4|24218.5|24188.5|24219.9|24189.9|24212.3|24182.3|0
1639357200000|2021-12-13 01:00:00|24218.2|24188.2|24216.6|24186.6|24218.2|24188.2|24210.7|24180.7|0
1639357500000|2021-12-13 01:05:00|24215.9|24185.9|24215.7|24185.7|24225.7|24195.7|24215.4|24185.4|0
1639357800000|2021-12-13 01:10:00|24215.4|24185.4|24221.8|24191.8|24223.8|24193.8|24208.3|24178.3|0
1639358100000|2021-12-13 01:15:00|24221.5|24191.5|24224.5|24219.5|24249.5|24244.5|24192|24187|2435
1639358400000|2021-12-13 01:20:00|24225|24220|24214.5|24209.5|24247|24242|24198|24193|1296
1639358700000|2021-12-13 01:25:00|24215.5|24210.5|24189.5|24184.5|24216.5|24211.5|24187|24182|1107
1639359000000|2021-12-13 01:30:00|24191|24186|24184.5|24179.5|24219|24214|24174.5|24169.5|5200
1639359300000|2021-12-13 01:35:00|24185.5|24180.5|24293.5|24288.5|24301|24296|24149|24144|5214
1639359600000|2021-12-13 01:40:00|24292.5|24287.5|24332|24327|24348.5|24343.5|24278.5|24273.5|3965
1639359900000|2021-12-13 01:45:00|24333.5|24328.5|24298.5|24293.5|24355|24350|24293.5|24288.5|3009
1639360200000|2021-12-13 01:50:00|24299.5|24294.5|24372.5|24367.5|24372.5|24367.5|24291|24286|2969
1639360500000|2021-12-13 01:55:00|24373|24368|24382.5|24377.5|24386|24381|24351.5|24346.5|2616
1639360800000|2021-12-13 02:00:00|24384.5|24379.5|24367.5|24362.5|24392|24387|24355|24350|1994
1639361100000|2021-12-13 02:05:00|24369.5|24364.5|24343.5|24338.5|24373|24368|24330|24325|1680
1639361400000|2021-12-13 02:10:00|24344.5|24339.5|24349.5|24344.5|24359.5|24354.5|24324|24319|2730
1639361700000|2021-12-13 02:15:00|24350|24345|24318|24313|24354.5|24349.5|24313|24308|1692
1639362000000|2021-12-13 02:20:00|24318.5|24313.5|24249.5|24244.5|24325.5|24320.5|24243|24238|3002
1639362300000|2021-12-13 02:25:00|24249|24244|24252.5|24247.5|24287.5|24282.5|24245.5|24240.5|2424
1639362600000|2021-12-13 02:30:00|24254|24249|24262|24257|24273|24268|24247|24242|2178
1639362900000|2021-12-13 02:35:00|24262.5|24257.5|24267.5|24262.5|24283|24278|24256|24251|1341
1639363200000|2021-12-13 02:40:00|24267|24262|24254|24249|24283|24278|24251.5|24246.5|1043
1639363500000|2021-12-13 02:45:00|24253|24248|24273|24268|24276|24271|24240.5|24235.5|1024
1639363800000|2021-12-13 02:50:00|24273.5|24268.5|24251.5|24246.5|24276|24271|24249.5|24244.5|1321
1639364100000|2021-12-13 02:55:00|24251|24246|24217.5|24212.5|24253|24248|24217|24212|1610
1639364400000|2021-12-13 03:00:00|24217|24212|24181|24176|24222.5|24217.5|24181|24176|1789
1639364700000|2021-12-13 03:05:00|24180.5|24175.5|24214.5|24209.5|24216.5|24211.5|24178.5|24173.5|1150
1639365000000|2021-12-13 03:10:00|24215|24210|24219.5|24214.5|24231.5|24226.5|24207.5|24202.5|598
1639365300000|2021-12-13 03:15:00|24222.5|24217.5|24230|24225|24237.5|24232.5|24212.5|24207.5|509
1639365600000|2021-12-13 03:20:00|24230.5|24225.5|24228.5|24223.5|24235.5|24230.5|24220|24215|409
1639365900000|2021-12-13 03:25:00|24228|24223|24213.5|24208.5|24233|24228|24211|24206|499
1639366200000|2021-12-13 03:30:00|24214|24209|24241.5|24236.5|24243|24238|24214|24209|448
1639366500000|2021-12-13 03:35:00|24242|24237|24244.5|24239.5|24255|24250|24236.5|24231.5|431
1639366800000|2021-12-13 03:40:00|24244|24239|24231|24226|24244|24239|24226.5|24221.5|392
1639367100000|2021-12-13 03:45:00|24230.5|24225.5|24218.5|24213.5|24236.5|24231.5|24213|24208|314
1639367400000|2021-12-13 03:50:00|24218|24213|24235.5|24230.5|24240|24235|24218|24213|252
1639367700000|2021-12-13 03:55:00|24236|24231|24235|24230|24240|24235|24229|24224|399
1639368000000|2021-12-13 04:00:00|24247|24217|24249.8|24219.8|24251.2|24221.2|24245.6|24215.6|1
1639368300000|2021-12-13 04:05:00|24250.3|24220.3|24250.8|24220.8|24252.2|24222.2|24249.8|24219.8|0
1639368600000|2021-12-13 04:10:00|24250.3|24220.3|24245.8|24215.8|24252.5|24222.5|24245|24215|0
1639368900000|2021-12-13 04:15:00|24247.2|24217.2|24244.3|24214.3|24247.7|24217.7|24242.8|24212.8|0
1639369200000|2021-12-13 04:20:00|24244.5|24214.5|24244.8|24214.8|24244.8|24214.8|24242.8|24212.8|0
1639369500000|2021-12-13 04:25:00|24244.5|24214.5|24244.5|24214.5|24244.7|24214.7|24242.5|24212.5|0
1639369800000|2021-12-13 04:30:00|24244.2|24214.2|24244.7|24214.7|24244.7|24214.7|24242.7|24212.7|0
1639370100000|2021-12-13 04:35:00|24244|24214|24248.2|24218.2|24250.1|24220.1|24243.3|24213.3|0
1639370400000|2021-12-13 04:40:00|24247.7|24217.7|24239.6|24209.6|24247.7|24217.7|24239.1|24209.1|0
1639370700000|2021-12-13 04:45:00|24239.9|24209.9|24241.6|24211.6|24242.2|24212.2|24239.6|24209.6|0
1639371000000|2021-12-13 04:50:00|24241.9|24211.9|24239.2|24209.2|24242.9|24212.9|24238.9|24208.9|0
1639371300000|2021-12-13 04:55:00|24238.9|24208.9|24240.2|24210.2|24240.9|24210.9|24238.5|24208.5|0
1639371600000|2021-12-13 05:00:00|24241.6|24211.6|24233.5|24228.5|24253|24248|24227.5|24211.6|630
1639371900000|2021-12-13 05:05:00|24234|24229|24219|24214|24235.5|24230.5|24218|24213|487
1639372200000|2021-12-13 05:10:00|24218.5|24213.5|24204|24199|24227.5|24222.5|24200.5|24195.5|585
1639372500000|2021-12-13 05:15:00|24203.5|24198.5|24188.5|24183.5|24207.5|24202.5|24180.5|24175.5|895
1639372800000|2021-12-13 05:20:00|24189|24184|24161|24156|24199.5|24194.5|24159.5|24154.5|867
1639373100000|2021-12-13 05:25:00|24160|24155|24121.5|24116.5|24174|24169|24120|24115|1507
1639373400000|2021-12-13 05:30:00|24123.5|24118.5|24142.5|24137.5|24142.5|24137.5|24118|24113|1083
1639373700000|2021-12-13 05:35:00|24143|24138|24125.5|24120.5|24143.5|24138.5|24124.5|24119.5|680
1639374000000|2021-12-13 05:40:00|24126|24121|24112|24107|24133|24128|24088|24083|1354
1639374300000|2021-12-13 05:45:00|24111.5|24106.5|24132.5|24127.5|24135|24130|24107|24102|838
1639374600000|2021-12-13 05:50:00|24133|24128|24122.5|24117.5|24142.5|24137.5|24110.5|24105.5|667
1639374900000|2021-12-13 05:55:00|24122|24117|24092.5|24087.5|24125|24120|24092|24087|639
1639375200000|2021-12-13 06:00:00|24092|24087|24087.5|24082.5|24103.5|24098.5|24064.5|24059.5|1449
1639375500000|2021-12-13 06:05:00|24088|24083|24064.5|24059.5|24099|24094|24064|24059|836
1639375800000|2021-12-13 06:10:00|24065|24060|24047.5|24042.5|24070|24065|24034|24029|1117
1639376100000|2021-12-13 06:15:00|24047|24042|24086.5|24081.5|24092.5|24087.5|24043.5|24038.5|1040
1639376400000|2021-12-13 06:20:00|24085.5|24080.5|24066.5|24061.5|24085.5|24080.5|24063.5|24058.5|596
1639376700000|2021-12-13 06:25:00|24066|24061|24089|24084|24090.5|24085.5|24055|24050|598
1639377000000|2021-12-13 06:30:00|24088.5|24083.5|24092.5|24087.5|24108|24103|24080|24075|842
1639377300000|2021-12-13 06:35:00|24093|24088|24064|24059|24099|24094|24059.5|24054.5|652
1639377600000|2021-12-13 06:40:00|24063.5|24058.5|24055.5|24050.5|24072|24067|24042|24037|676
1639377900000|2021-12-13 06:45:00|24056|24051|24057.5|24052.5|24071|24066|24055.5|24050.5|389
1639378200000|2021-12-13 06:50:00|24057|24052|24036|24031|24057.5|24052.5|24034|24029|761
1639378500000|2021-12-13 06:55:00|24036.5|24031.5|23996|23991|24037|24032|23990.5|23985.5|1472
1639378800000|2021-12-13 07:00:00|23995.5|23990.5|24007|24002|24022|24017|23992.5|23987.5|892
1639379100000|2021-12-13 07:05:00|24005.5|24000.5|23959.5|23954.5|24016|24011|23945.5|23940.5|1650
1639379400000|2021-12-13 07:10:00|23959|23954|23958.5|23953.5|23968|23963|23932|23927|1757
1639379700000|2021-12-13 07:15:00|23959.5|23954.5|23969|23964|23985.5|23980.5|23951.5|23946.5|1671
1639380000000|2021-12-13 07:20:00|23968.5|23963.5|23955|23950|23980.5|23975.5|23943.5|23938.5|878
1639380300000|2021-12-13 07:25:00|23955.5|23950.5|23942.5|23937.5|23971|23966|23937|23932|1295
1639380600000|2021-12-13 07:30:00|23942|23937|23990.5|23985.5|23997.5|23992.5|23942|23937|1328
1639380900000|2021-12-13 07:35:00|23992.5|23987.5|23988.5|23983.5|23993|23988|23966.5|23961.5|1403
1639381200000|2021-12-13 07:40:00|23988|23983|23982|23977|23988.5|23983.5|23967.5|23962.5|783
1639381500000|2021-12-13 07:45:00|23982.5|23977.5|23994.5|23989.5|23995|23990|23971.5|23966.5|1351
1639381800000|2021-12-13 07:50:00|23995|23990|23994.5|23989.5|24010.5|24005.5|23991|23986|1141
1639382100000|2021-12-13 07:55:00|23994|23989|24010|24005|24012|24007|23982|23977|1632
1639382400000|2021-12-13 08:00:00|24013|24008|23979|23974|24018|24013|23975.5|23970.5|1165
1639382700000|2021-12-13 08:05:00|23979.5|23974.5|23941.5|23936.5|23990|23985|23936.5|23931.5|2006
1639383000000|2021-12-13 08:10:00|23938|23933|23987|23982|23995.5|23990.5|23937.5|23932.5|1520
1639383300000|2021-12-13 08:15:00|23986.5|23981.5|24006.5|24001.5|24009|24004|23975.5|23970.5|576
1639383600000|2021-12-13 08:20:00|24007|24002|24011|24006|24014.5|24009.5|23995.5|23990.5|537
1639383900000|2021-12-13 08:25:00|24011.5|24006.5|24019|24014|24023.5|24018.5|24007|24002|597
1639384200000|2021-12-13 08:30:00|24035.6|24005.6|24049.8|24019.8|24051.9|24021.9|24025.1|23995.1|0
1639384500000|2021-12-13 08:35:00|24050.3|24020.3|24057.3|24027.3|24059.4|24029.4|24048.9|24018.9|0
1639384800000|2021-12-13 08:40:00|24058.7|24028.7|24054.8|24024.8|24060.2|24030.2|24050.7|24020.7|0
1639385100000|2021-12-13 08:45:00|24055|24025|24062.3|24032.3|24065.4|24035.4|24053.4|24023.4|0
1639385400000|2021-12-13 08:50:00|24063.8|24033.8|24067.5|24037.5|24074.5|24044.5|24056.5|24026.5|0
1639385700000|2021-12-13 08:55:00|24067|24037|24055.6|24025.6|24067.7|24037.7|24054.7|24024.7|0
1639386000000|2021-12-13 09:00:00|24055.9|24025.9|24069.6|24039.6|24071.3|24041.3|24051.4|24021.4|0
1639386300000|2021-12-13 09:05:00|24069.3|24039.3|24057|24027|24071|24041|24054.8|24024.8|0
1639386600000|2021-12-13 09:10:00|24056.8|24026.8|24080.8|24050.8|24089|24059|24056.8|24026.8|0
1639386900000|2021-12-13 09:15:00|24081.1|24051.1|24018|24010|24082.5|24052.5|24015|24007|368
1639387200000|2021-12-13 09:20:00|24018.5|24010.5|24011.5|24003.5|24018.5|24010.5|23998|23990|190
1639387500000|2021-12-13 09:25:00|24011|24003|24004.5|23996.5|24013|24005|24001|23993|59
1639387800000|2021-12-13 09:30:00|24005|23997|24000.5|23992.5|24010.5|24002.5|23996|23988|159
1639388100000|2021-12-13 09:35:00|24000|23992|23996|23988|24006|23998|23995.5|23987.5|100
1639388400000|2021-12-13 09:40:00|23995.5|23987.5|23980.5|23972.5|23997|23989|23978.5|23970.5|185
1639388700000|2021-12-13 09:45:00|23980|23972|23995.5|23987.5|23998.5|23990.5|23978.5|23970.5|178
1639389000000|2021-12-13 09:50:00|23996|23988|23996|23988|24002|23994|23992|23984|87
1639389300000|2021-12-13 09:55:00|23996.5|23988.5|23997.5|23989.5|23998|23990|23984|23976|97
1639389600000|2021-12-13 10:00:00|23998|23990|23993.5|23985.5|24008|24000|23993|23985|114
1639389900000|2021-12-13 10:05:00|23994|23986|24000|23992|24002|23994|23988|23980|77
1639390200000|2021-12-13 10:10:00|23999.5|23991.5|23990.5|23982.5|23999.5|23991.5|23987.5|23979.5|72
1639390500000|2021-12-13 10:15:00|23990|23982|23981|23973|23991|23983|23977|23969|83
1639390800000|2021-12-13 10:20:00|23981.5|23973.5|23986.5|23978.5|23991|23983|23981.5|23973.5|44
1639391100000|2021-12-13 10:25:00|23982.5|23974.5|23992|23984|23992|23984|23979.5|23971.5|65
1639391400000|2021-12-13 10:30:00|23991.5|23983.5|23995|23987|24002.5|23994.5|23985|23977|190
1639391700000|2021-12-13 10:35:00|23994|23986|23999|23991|24004|23996|23991.5|23983.5|56
1639392000000|2021-12-13 10:40:00|23999.5|23991.5|24001|23993|24005|23997|23998|23990|75
1639392300000|2021-12-13 10:45:00|24000.5|23992.5|24001|23993|24008.5|24000.5|24000|23992|91
1639392600000|2021-12-13 10:50:00|24001.5|23993.5|23994.5|23986.5|24003|23995|23990.5|23982.5|58
1639392900000|2021-12-13 10:55:00|23995|23987|23991|23983|23996|23988|23985.5|23977.5|77
1639393200000|2021-12-13 11:00:00|23991.5|23983.5|23988|23980|23992|23984|23986|23978|84
1639393500000|2021-12-13 11:05:00|23988.5|23980.5|23988|23980|23991|23983|23987.5|23979.5|97
1639393800000|2021-12-13 11:10:00|23987.5|23979.5|24001|23993|24003.5|23995.5|23982.5|23974.5|150
1639394100000|2021-12-13 11:15:00|24001.5|23993.5|24002|23994|24009.5|24001.5|23995.5|23987.5|79
1639394400000|2021-12-13 11:20:00|24002.5|23994.5|23999|23991|24011.5|24003.5|23997.5|23989.5|153
1639394700000|2021-12-13 11:25:00|23999.5|23991.5|23993.5|23985.5|24000|23992|23987|23979|207
1639395000000|2021-12-13 11:30:00|23994|23986|23991|23983|23996.5|23988.5|23991|23983|41
1639395300000|2021-12-13 11:35:00|23991.5|23983.5|23991.5|23983.5|23998|23990|23974|23966|161
1639395600000|2021-12-13 11:40:00|23992|23984|23984.5|23976.5|23994|23986|23982.5|23974.5|71
1639395900000|2021-12-13 11:45:00|23984|23976|23979.5|23971.5|23986.5|23978.5|23975|23967|101
1639396200000|2021-12-13 11:50:00|23979|23971|23979|23971|23985|23977|23979|23971|48
1639396500000|2021-12-13 11:55:00|23979.5|23971.5|23987|23979|23987|23979|23978|23970|69
1639396800000|2021-12-13 12:00:00|23986.5|23978.5|23979.5|23971.5|23988|23980|23973.5|23965.5|91
1639397100000|2021-12-13 12:05:00|23980|23972|23979|23971|23982|23974|23975.5|23967.5|38
1639397400000|2021-12-13 12:10:00|23978|23970|23973|23965|23979|23971|23972|23964|70
1639397700000|2021-12-13 12:15:00|23972.5|23964.5|23972|23964|23974.5|23966.5|23970|23962|32
1639398000000|2021-12-13 12:20:00|23971.5|23963.5|23970.5|23962.5|23976|23968|23968|23960|116
1639398300000|2021-12-13 12:25:00|23971|23963|23965|23957|23974.5|23966.5|23965|23957|73
1639398600000|2021-12-13 12:30:00|23965.5|23957.5|23972|23964|23972.5|23964.5|23965|23957|46
1639398900000|2021-12-13 12:35:00|23972.5|23964.5|23971|23963|23979.5|23971.5|23970.5|23962.5|162
1639399200000|2021-12-13 12:40:00|23971.5|23963.5|23971|23963|23973|23965|23966.5|23958.5|67
1639399500000|2021-12-13 12:45:00|23971.5|23963.5|23977|23969|23977|23969|23966.5|23958.5|43
1639399800000|2021-12-13 12:50:00|23977.5|23969.5|23977|23969|23985.5|23977.5|23977|23969|59
1639400100000|2021-12-13 12:55:00|23977.5|23969.5|23981|23973|23981|23973|23973.5|23965.5|27
1639400400000|2021-12-13 13:00:00|23980|23972|23984.5|23976.5|23986|23978|23979.5|23971.5|73
1639400700000|2021-12-13 13:05:00|23985|23977|23986.5|23978.5|23989.5|23981.5|23979|23971|66
1639401000000|2021-12-13 13:10:00|23987|23979|23977|23969|23990.5|23982.5|23975.5|23967.5|124
1639401300000|2021-12-13 13:15:00|23976.5|23968.5|23971.5|23963.5|23980.5|23972.5|23970|23962|67
1639401600000|2021-12-13 13:20:00|23972|23964|23977|23969|23979|23971|23966|23958|65
1639401900000|2021-12-13 13:25:00|23977.5|23969.5|23976|23968|23983.5|23975.5|23975|23967|68
1639402200000|2021-12-13 13:30:00|23975.5|23967.5|23988|23980|23991.5|23983.5|23974.5|23966.5|52
1639402500000|2021-12-13 13:35:00|23988.5|23980.5|23988|23980|23994|23986|23986|23978|44
1639402800000|2021-12-13 13:40:00|23988.5|23980.5|23994|23986|24001.5|23993.5|23987.5|23979.5|102
1639403100000|2021-12-13 13:45:00|23993.5|23985.5|23992|23984|23998.5|23990.5|23986.5|23978.5|97
1639403400000|2021-12-13 13:50:00|23991.5|23983.5|23988|23980|23994|23986|23986|23978|63
1639403700000|2021-12-13 13:55:00|23987.5|23979.5|23977|23969|23988.5|23980.5|23976.5|23968.5|88
1639404000000|2021-12-13 14:00:00|23977.5|23969.5|23976.5|23968.5|23984.5|23976.5|23974|23966|106
1639404300000|2021-12-13 14:05:00|23977|23969|23973|23965|23980|23972|23971.5|23963.5|97
1639404600000|2021-12-13 14:10:00|23972.5|23964.5|23955.5|23947.5|23976.5|23968.5|23954.5|23946.5|162
1639404900000|2021-12-13 14:15:00|23956|23948|23950.5|23942.5|23957.5|23949.5|23947.5|23939.5|133
1639405200000|2021-12-13 14:20:00|23950|23942|23939|23931|23958.5|23950.5|23938.5|23930.5|112
1639405500000|2021-12-13 14:25:00|23939.5|23931.5|23919|23911|23940|23932|23912.5|23904.5|371
1639405800000|2021-12-13 14:30:00|23918.5|23910.5|23859|23851|23934|23926|23852.5|23844.5|1373
1639406100000|2021-12-13 14:35:00|23858.5|23850.5|23859|23851|23895.5|23887.5|23847|23839|851
1639406400000|2021-12-13 14:40:00|23859.5|23851.5|23855|23847|23878|23870|23854|23846|433
1639406700000|2021-12-13 14:45:00|23855.5|23847.5|23840|23832|23866|23858|23829.5|23821.5|538
1639407000000|2021-12-13 14:50:00|23839|23831|23815|23807|23842.5|23834.5|23813|23805|672
1639407300000|2021-12-13 14:55:00|23814|23806|23836|23828|23859.5|23851.5|23813.5|23805.5|425
1639407600000|2021-12-13 15:00:00|23835.5|23827.5|23826|23818|23838.5|23830.5|23817.5|23809.5|290
1639407900000|2021-12-13 15:05:00|23826.5|23818.5|23822|23814|23843.5|23835.5|23821.5|23813.5|202
1639408200000|2021-12-13 15:10:00|23821.5|23813.5|23813.5|23805.5|23829|23821|23811|23803|407
1639408500000|2021-12-13 15:15:00|23814|23806|23773|23765|23816.5|23808.5|23769.5|23761.5|874
1639408800000|2021-12-13 15:20:00|23773.5|23765.5|23772|23764|23784.5|23776.5|23766|23758|373
1639409100000|2021-12-13 15:25:00|23772.5|23764.5|23751.5|23743.5|23776.5|23768.5|23736|23728|505
1639409400000|2021-12-13 15:30:00|23752|23744|23726|23718|23753|23745|23725.5|23717.5|327
1639409700000|2021-12-13 15:35:00|23726.5|23718.5|23735|23727|23740.5|23732.5|23726|23718|298
1639410000000|2021-12-13 15:40:00|23735.5|23727.5|23752.5|23744.5|23756|23748|23734.5|23726.5|294
1639410300000|2021-12-13 15:45:00|23753|23745|23755|23747|23766|23758|23749|23741|201
1639410600000|2021-12-13 15:50:00|23755.5|23747.5|23753|23745|23762.5|23754.5|23744|23736|245
1639410900000|2021-12-13 15:55:00|23753.5|23745.5|23739.5|23731.5|23754|23746|23733|23725|191
1639411200000|2021-12-13 16:00:00|23737|23729|23730|23722|23749|23741|23728|23720|195
1639411500000|2021-12-13 16:05:00|23729.5|23721.5|23736|23728|23746|23738|23724|23716|164
1639411800000|2021-12-13 16:10:00|23736.5|23728.5|23722|23714|23746|23738|23714|23706|207
1639412100000|2021-12-13 16:15:00|23722.5|23714.5|23729.5|23721.5|23745|23737|23721.5|23713.5|299
1639412400000|2021-12-13 16:20:00|23729|23721|23723|23715|23735.5|23727.5|23722|23714|147
1639412700000|2021-12-13 16:25:00|23722.5|23714.5|23717.5|23709.5|23729.5|23721.5|23700.5|23692.5|332
1639413000000|2021-12-13 16:30:00|23717|23709|23722.5|23714.5|23733|23725|23709.5|23701.5|207
1639413300000|2021-12-13 16:35:00|23723|23715|23726.5|23718.5|23737.5|23729.5|23719|23711|139
1639413600000|2021-12-13 16:40:00|23727|23719|23728.5|23720.5|23736.5|23728.5|23727|23719|68
1639413900000|2021-12-13 16:45:00|23729|23721|23714|23706|23734|23726|23709.5|23701.5|117
1639414200000|2021-12-13 16:50:00|23714.5|23706.5|23709|23701|23720|23712|23708.5|23700.5|197
1639414500000|2021-12-13 16:55:00|23709.5|23701.5|23714.5|23706.5|23718|23710|23701.5|23693.5|250
1639414800000|2021-12-13 17:00:00|23714|23706|23700|23692|23714.5|23706.5|23688.5|23680.5|228
1639415100000|2021-12-13 17:05:00|23699|23691|23725|23717|23726.5|23718.5|23694|23686|153
1639415400000|2021-12-13 17:10:00|23724.5|23716.5|23730|23722|23736.5|23728.5|23717.5|23709.5|123
1639415700000|2021-12-13 17:15:00|23730.5|23722.5|23714|23706|23731|23723|23712.5|23704.5|64
1639416000000|2021-12-13 17:20:00|23713.5|23705.5|23732.5|23724.5|23734|23726|23713.5|23705.5|67
1639416300000|2021-12-13 17:25:00|23733|23725|23741|23733|23745|23737|23731.5|23723.5|119
1639416600000|2021-12-13 17:30:00|23740.5|23732.5|23743|23735|23752.5|23744.5|23736.5|23728.5|98
1639416900000|2021-12-13 17:35:00|23743.5|23735.5|23749|23741|23754|23746|23742.5|23734.5|93
1639417200000|2021-12-13 17:40:00|23748.5|23740.5|23752|23744|23755|23747|23743|23735|41
1639417500000|2021-12-13 17:45:00|23751.5|23743.5|23747|23739|23757.5|23749.5|23744|23736|70
1639417800000|2021-12-13 17:50:00|23747.5|23739.5|23740|23732|23752.5|23744.5|23737|23729|35
1639418100000|2021-12-13 17:55:00|23740.5|23732.5|23747.5|23739.5|23749|23741|23739|23731|35
1639418400000|2021-12-13 18:00:00|23748|23740|23762|23754|23766.5|23758.5|23745.5|23737.5|113
1639418700000|2021-12-13 18:05:00|23762.5|23754.5|23765|23757|23770.5|23762.5|23759.5|23751.5|64
1639419000000|2021-12-13 18:10:00|23765.5|23757.5|23770.5|23762.5|23772.5|23764.5|23765|23757|79
1639419300000|2021-12-13 18:15:00|23770|23762|23766|23758|23772|23764|23762.5|23754.5|53
1639419600000|2021-12-13 18:20:00|23766.5|23758.5|23771|23763|23771|23763|23762|23754|35
1639419900000|2021-12-13 18:25:00|23771.5|23763.5|23766|23758|23771.5|23763.5|23762.5|23754.5|44
1639420200000|2021-12-13 18:30:00|23766.5|23758.5|23761.5|23753.5|23771|23763|23756|23748|73
1639420500000|2021-12-13 18:35:00|23761|23753|23758|23750|23766.5|23758.5|23755.5|23747.5|120
1639420800000|2021-12-13 18:40:00|23758.5|23750.5|23766|23758|23768.5|23760.5|23755.5|23747.5|249
1639421100000|2021-12-13 18:45:00|23765.5|23757.5|23759|23751|23768.5|23760.5|23758|23750|154
1639421400000|2021-12-13 18:50:00|23760.5|23752.5|23756.5|23748.5|23766|23758|23756.5|23748.5|110
1639421700000|2021-12-13 18:55:00|23756|23748|23755.7|23725.7|23760|23752|23740|23725.7|173
1639422000000|2021-12-13 19:00:00|23755.5|23725.5|23744.2|23714.2|23755.7|23725.7|23737.6|23707.6|0
1639422300000|2021-12-13 19:05:00|23744.4|23714.4|23752.9|23722.9|23752.9|23722.9|23741.2|23711.2|0
1639422600000|2021-12-13 19:10:00|23752.7|23722.7|23754.8|23724.8|23760.8|23730.8|23751.9|23721.9|0
1639422900000|2021-12-13 19:15:00|23754.7|23724.7|23745.5|23715.5|23754.8|23724.8|23743.7|23713.7|0
1639423200000|2021-12-13 19:20:00|23745.7|23715.7|23757.2|23727.2|23765.3|23735.3|23745.5|23715.5|0
1639423500000|2021-12-13 19:25:00|23757|23727|23743.3|23713.3|23757|23727|23741.7|23711.7|0
1639423800000|2021-12-13 19:30:00|23743.1|23713.1|23745.4|23715.4|23748.8|23718.8|23738.4|23708.4|0
1639424100000|2021-12-13 19:35:00|23745.2|23715.2|23744.9|23714.9|23745.6|23715.6|23736.7|23706.7|0
1639424400000|2021-12-13 19:40:00|23744.8|23714.8|23747.2|23717.2|23751.3|23721.3|23742.8|23712.8|0
1639424700000|2021-12-13 19:45:00|23747.4|23717.4|23750.1|23720.1|23750.8|23720.8|23741.8|23711.8|0
1639425000000|2021-12-13 19:50:00|23750.3|23720.3|23757.4|23727.4|23757.4|23727.4|23750.1|23720.1|0
1639425300000|2021-12-13 19:55:00|23757.6|23727.6|23769.1|23739.1|23769.6|23739.6|23757.4|23727.4|0
1639425600000|2021-12-13 20:00:00|23768.8|23738.8|23778.8|23748.8|23779|23749|23766.6|23736.6|0
1639425900000|2021-12-13 20:05:00|23778.5|23748.5|23772.7|23742.7|23780.6|23750.6|23770|23740|0
1639426200000|2021-12-13 20:10:00|23772.4|23742.4|23773.2|23743.2|23776.3|23746.3|23766.4|23736.4|0
1639426500000|2021-12-13 20:15:00|23773|23743|23772.9|23742.9|23785.5|23755.5|23771.1|23741.1|0
1639426800000|2021-12-13 20:20:00|23773.1|23743.1|23785.3|23755.3|23785.6|23755.6|23772|23742|0
1639427100000|2021-12-13 20:25:00|23785.6|23755.6|23771.6|23741.6|23789.9|23759.9|23771.4|23741.4|0
1639427400000|2021-12-13 20:30:00|23771.3|23741.3|23774.6|23744.6|23790.4|23760.4|23770.1|23740.1|0
1639427700000|2021-12-13 20:35:00|23774.5|23744.5|23781.3|23751.3|23793.6|23763.6|23774.5|23744.5|0
1639428000000|2021-12-13 20:40:00|23781.6|23751.6|23778.3|23748.3|23789.3|23759.3|23772.8|23742.8|0
1639428300000|2021-12-13 20:45:00|23778.5|23748.5|23763.9|23733.9|23782.8|23752.8|23763.2|23733.2|0
1639428600000|2021-12-13 20:50:00|23763.6|23733.6|23724.5|23694.5|23763.8|23733.8|23724.3|23694.3|0
1639428900000|2021-12-13 20:55:00|23725.1|23695.1|23719.1|23689.1|23735.9|23705.9|23712|23682|0
1639429200000|2021-12-13 21:00:00|23715.5|23685.5|23709.1|23679.1|23720.1|23690.1|23692.5|23662.5|0
1639429500000|2021-12-13 21:05:00|23708.1|23678.1|23714.6|23684.6|23716.2|23686.2|23701.4|23671.4|0
1639429800000|2021-12-13 21:10:00|23713.6|23683.6|23718.8|23688.8|23723.6|23693.6|23709.5|23679.5|0
1639430100000|2021-12-13 21:15:00|23717.8|23687.8|23716.3|23686.3|23717.8|23687.8|23708.4|23678.4|0
1639430400000|2021-12-13 21:20:00|23714.3|23684.3|23708.6|23678.6|23717.3|23687.3|23708.6|23678.6|0
1639430700000|2021-12-13 21:25:00|23709.1|23679.1|23710.7|23680.7|23713.7|23683.7|23706.6|23676.6|0
1639431000000|2021-12-13 21:30:00|23711.7|23681.7|23710.7|23680.7|23715.8|23685.8|23710.7|23680.7|0
1639431300000|2021-12-13 21:35:00|23709.7|23679.7|23720.5|23690.5|23720.5|23690.5|23709.7|23679.7|0
1639431600000|2021-12-13 21:40:00|23720|23690|23721.2|23691.2|23723.2|23693.2|23719.5|23689.5|0
1639431900000|2021-12-13 21:45:00|23722.2|23692.2|23738.4|23708.4|23739.9|23709.9|23722.2|23692.2|0
1639432200000|2021-12-13 21:50:00|23737.9|23707.9|23742.5|23712.5|23742.7|23712.7|23736.6|23706.6|0
1639432500000|2021-12-13 21:55:00|23743.5|23713.5|23741.2|23711.2|23743.5|23713.5|23738.4|23708.4|0
1639432800000|2021-12-13 22:00:00|23741|23711|23742.4|23712.4|23742.7|23712.7|23741|23711|0
1639433100000|2021-12-13 22:05:00|23741.8|23711.8|23740.7|23710.7|23741.8|23711.8|23739.4|23709.4|0
1639433400000|2021-12-13 22:10:00|23740.8|23710.8|23741.2|23711.2|23741.7|23711.7|23740.1|23710.1|0
1639433700000|2021-12-13 22:15:00|23741.1|23711.1|23741|23711|23741.4|23711.4|23740.6|23710.6|0
1639434000000|2021-12-13 22:20:00|23740.1|23710.1|23740.8|23710.8|23740.8|23710.8|23739.9|23709.9|0
1639434300000|2021-12-13 22:25:00|23741|23711|23741.3|23711.3|23741.4|23711.4|23741|23711|0
1639434600000|2021-12-13 22:30:00|23740.7|23710.7|23740.5|23710.5|23741.3|23711.3|23739.6|23709.6|0
1639434900000|2021-12-13 22:35:00|23740.4|23710.4|23736.6|23706.6|23740.4|23710.4|23736|23706|0
1639435200000|2021-12-13 22:40:00|23736.3|23706.3|23736.8|23706.8|23737.6|23707.6|23735.1|23705.1|0
1639435500000|2021-12-13 22:45:00|23735.9|23705.9|23736|23706|23737.4|23707.4|23734.9|23704.9|0
1639435800000|2021-12-13 22:50:00|23735.8|23705.8|23736.9|23706.9|23737.1|23707.1|23734.6|23704.6|0
1639436100000|2021-12-13 22:55:00|23737.3|23707.3|23739.8|23709.8|23742.1|23712.1|23736.9|23706.9|0
1639436400000|2021-12-13 23:00:00|23742.9|23712.9|23753.3|23723.3|23753.3|23723.3|23742.9|23712.9|0
1639436700000|2021-12-13 23:05:00|23754.4|23724.4|23754.7|23724.7|23756.2|23726.2|23752.7|23722.7|0
1639437000000|2021-12-13 23:10:00|23755.7|23725.7|23748|23718|23755.7|23725.7|23745.8|23715.8|0
1639437300000|2021-12-13 23:15:00|23748.5|23718.5|23747.6|23717.6|23749.5|23719.5|23741.5|23711.5|0
1639437600000|2021-12-13 23:20:00|23748.6|23718.6|23747.6|23717.6|23749.9|23719.9|23743.5|23713.5|0
1639437900000|2021-12-13 23:25:00|23747|23717|23736.1|23706.1|23752.6|23722.6|23735.1|23705.1|0
1639438200000|2021-12-13 23:30:00|23739.1|23709.1|23747.3|23717.3|23748.4|23718.4|23738.6|23708.6|0
1639438500000|2021-12-13 23:35:00|23749.4|23719.4|23747.5|23717.5|23753.4|23723.4|23746.2|23716.2|0
1639438800000|2021-12-13 23:40:00|23746.5|23716.5|23751.1|23721.1|23752.6|23722.6|23746.5|23716.5|0
1639439100000|2021-12-13 23:45:00|23751.6|23721.6|23748.1|23718.1|23753.6|23723.6|23747|23717|0
1639439400000|2021-12-13 23:50:00|23748|23718|23747.5|23717.5|23749|23719|23744|23714|0
1639439700000|2021-12-13 23:55:00|23746.4|23716.4|23745.6|23715.6|23747.5|23717.5|23741.5|23711.5|0
1639440000000|2021-12-14 00:00:00|23744.5|23714.5|23766.8|23736.8|23766.9|23736.9|23744.5|23714.5|0
1639440300000|2021-12-14 00:05:00|23767.3|23737.3|23775.7|23745.7|23775.7|23745.7|23765.8|23735.8|0
1639440600000|2021-12-14 00:10:00|23776.7|23746.7|23775.3|23745.3|23782.5|23752.5|23774.1|23744.1|0
1639440900000|2021-12-14 00:15:00|23776.3|23746.3|23779.3|23749.3|23783.6|23753.6|23774.3|23744.3|0
1639441200000|2021-12-14 00:20:00|23778.8|23748.8|23786.7|23756.7|23788.7|23758.7|23774.7|23744.7|0
1639441500000|2021-12-14 00:25:00|23787.3|23757.3|23779.9|23749.9|23790.6|23760.6|23779.6|23749.6|0
1639441800000|2021-12-14 00:30:00|23780.1|23750.1|23782.1|23752.1|23785.6|23755.6|23776|23746|0
1639442100000|2021-12-14 00:35:00|23782.4|23752.4|23761.7|23731.7|23783.7|23753.7|23761.2|23731.2|0
1639442400000|2021-12-14 00:40:00|23761|23731|23771.1|23741.1|23771.6|23741.6|23760.5|23730.5|0
1639442700000|2021-12-14 00:45:00|23771.6|23741.6|23752.8|23722.8|23778.8|23748.8|23748.5|23718.5|0
1639443000000|2021-12-14 00:50:00|23753.1|23723.1|23751.9|23721.9|23753.1|23723.1|23745.6|23715.6|0
1639443300000|2021-12-14 00:55:00|23752.4|23722.4|23755|23725|23755.5|23725.5|23748.8|23718.8|0
1639443600000|2021-12-14 01:00:00|23755.7|23725.7|23746.9|23716.9|23757.5|23727.5|23745.9|23715.9|0
1639443900000|2021-12-14 01:05:00|23747.1|23717.1|23705.9|23675.9|23756.4|23726.4|23704|23674|0
1639444200000|2021-12-14 01:10:00|23706.2|23676.2|23710.9|23680.9|23713.4|23683.4|23692.4|23662.4|0
1639444500000|2021-12-14 01:15:00|23708.5|23678.5|23678.5|23673.5|23708.8|23689|23612.5|23607.5|3380
1639444800000|2021-12-14 01:20:00|23679|23674|23672|23667|23685.5|23680.5|23634.5|23629.5|1668
1639445100000|2021-12-14 01:25:00|23673.5|23668.5|23696.5|23691.5|23704.5|23699.5|23672|23667|1423
1639445400000|2021-12-14 01:30:00|23701.5|23696.5|23794|23789|23814|23809|23690|23685|6268
1639445700000|2021-12-14 01:35:00|23794.5|23789.5|23761.5|23756.5|23800.5|23795.5|23743.5|23738.5|3065
1639446000000|2021-12-14 01:40:00|23760.5|23755.5|23723.5|23718.5|23786.5|23781.5|23713.5|23708.5|2563
1639446300000|2021-12-14 01:45:00|23724.5|23719.5|23731.5|23726.5|23768.5|23763.5|23720.5|23715.5|2236
1639446600000|2021-12-14 01:50:00|23730|23725|23792.5|23787.5|23808|23803|23729.5|23724.5|2082
1639446900000|2021-12-14 01:55:00|23793.5|23788.5|23740.5|23735.5|23794.5|23789.5|23733.5|23728.5|1916
1639447200000|2021-12-14 02:00:00|23739|23734|23703.5|23698.5|23754.5|23749.5|23696|23691|2192
1639447500000|2021-12-14 02:05:00|23703|23698|23738.5|23733.5|23744.5|23739.5|23692.5|23687.5|1524
1639447800000|2021-12-14 02:10:00|23736.5|23731.5|23741|23736|23766.5|23761.5|23729.5|23724.5|1502
1639448100000|2021-12-14 02:15:00|23742.5|23737.5|23711|23706|23742.5|23737.5|23702.5|23697.5|1435
1639448400000|2021-12-14 02:20:00|23710.5|23705.5|23710|23705|23721.5|23716.5|23693.5|23688.5|1172
1639448700000|2021-12-14 02:25:00|23710.5|23705.5|23699.5|23694.5|23736.5|23731.5|23698.5|23693.5|1116
1639449000000|2021-12-14 02:30:00|23699|23694|23728.5|23723.5|23751.5|23746.5|23675.5|23670.5|2122
1639449300000|2021-12-14 02:35:00|23727.5|23722.5|23706.5|23701.5|23735|23730|23691.5|23686.5|876
1639449600000|2021-12-14 02:40:00|23707|23702|23689.5|23684.5|23715.5|23710.5|23676.5|23671.5|1063
1639449900000|2021-12-14 02:45:00|23689|23684|23661.5|23656.5|23689.5|23684.5|23652.5|23647.5|1612
1639450200000|2021-12-14 02:50:00|23662.5|23657.5|23661|23656|23665.5|23660.5|23630.5|23625.5|1634
1639450500000|2021-12-14 02:55:00|23662.5|23657.5|23651.5|23646.5|23676|23671|23646|23641|1035
1639450800000|2021-12-14 03:00:00|23649|23644|23668.5|23663.5|23675|23670|23644|23639|751
1639451100000|2021-12-14 03:05:00|23666.5|23661.5|23632|23627|23675.5|23670.5|23624|23619|1050
1639451400000|2021-12-14 03:10:00|23631.5|23626.5|23656.5|23651.5|23671.5|23666.5|23629|23624|918
1639451700000|2021-12-14 03:15:00|23656|23651|23680|23675|23694|23689|23656|23651|962
1639452000000|2021-12-14 03:20:00|23679|23674|23672|23667|23680.5|23675.5|23654.5|23649.5|764
1639452300000|2021-12-14 03:25:00|23671.5|23666.5|23680.5|23675.5|23682.5|23677.5|23659|23654|517
1639452600000|2021-12-14 03:30:00|23680|23675|23657.5|23652.5|23684.5|23679.5|23656.5|23651.5|459
1639452900000|2021-12-14 03:35:00|23657|23652|23643.5|23638.5|23659|23654|23639.5|23634.5|670
1639453200000|2021-12-14 03:40:00|23644|23639|23645.5|23640.5|23658|23653|23628|23623|673
1639453500000|2021-12-14 03:45:00|23646|23641|23663.5|23658.5|23665|23660|23642|23637|299
1639453800000|2021-12-14 03:50:00|23663|23658|23652|23647|23671.5|23666.5|23649.5|23644.5|449
1639454100000|2021-12-14 03:55:00|23651.5|23646.5|23659.5|23654.5|23665.5|23660.5|23650.5|23645.5|386
1639454400000|2021-12-14 04:00:00|23664.3|23634.3|23669.9|23639.9|23671.1|23641.1|23662.3|23632.3|0
1639454700000|2021-12-14 04:05:00|23670.4|23640.4|23668.7|23638.7|23670.6|23640.6|23666.7|23636.7|0
1639455000000|2021-12-14 04:10:00|23668|23638|23662.6|23632.6|23668.9|23638.9|23662.1|23632.1|0
1639455300000|2021-12-14 04:15:00|23662.1|23632.1|23665.5|23635.5|23667.4|23637.4|23661.4|23631.4|0
1639455600000|2021-12-14 04:20:00|23665.2|23635.2|23664.7|23634.7|23667.1|23637.1|23664.2|23634.2|0
1639455900000|2021-12-14 04:25:00|23666.2|23636.2|23666.4|23636.4|23668.1|23638.1|23665.1|23635.1|0
1639456200000|2021-12-14 04:30:00|23665.8|23635.8|23666.6|23636.6|23667.8|23637.8|23661.4|23631.4|0
1639456500000|2021-12-14 04:35:00|23667.3|23637.3|23667.3|23637.3|23669.2|23639.2|23666.1|23636.1|0
1639456800000|2021-12-14 04:40:00|23668|23638|23669|23639|23670.5|23640.5|23665.6|23635.6|0
1639457100000|2021-12-14 04:45:00|23668.8|23638.8|23668.3|23638.3|23669.8|23639.8|23666.1|23636.1|0
1639457400000|2021-12-14 04:50:00|23668.5|23638.5|23659.1|23629.1|23669|23639|23659.1|23629.1|0
1639457700000|2021-12-14 04:55:00|23657.7|23627.7|23662.2|23632.2|23662.5|23632.5|23657.7|23627.7|0
1639458000000|2021-12-14 05:00:00|23664.4|23634.4|23673.5|23668.5|23673.5|23668.5|23642.5|23633.7|1043
1639458300000|2021-12-14 05:05:00|23674|23669|23664|23659|23677.5|23672.5|23644|23639|556
1639458600000|2021-12-14 05:10:00|23664.5|23659.5|23662|23657|23674|23669|23659.5|23654.5|364
1639458900000|2021-12-14 05:15:00|23662.5|23657.5|23632.5|23627.5|23662.5|23657.5|23630.5|23625.5|774
1639459200000|2021-12-14 05:20:00|23631.5|23626.5|23657.5|23652.5|23658.5|23653.5|23622|23617|594
1639459500000|2021-12-14 05:25:00|23657|23652|23678.5|23673.5|23680|23675|23653.5|23648.5|543
1639459800000|2021-12-14 05:30:00|23678|23673|23667|23662|23685|23680|23659.5|23654.5|589
1639460100000|2021-12-14 05:35:00|23666|23661|23681.5|23676.5|23682.5|23677.5|23664.5|23659.5|432
1639460400000|2021-12-14 05:40:00|23681|23676|23652|23647|23686|23681|23645|23640|653
1639460700000|2021-12-14 05:45:00|23651.5|23646.5|23647.5|23642.5|23659.5|23654.5|23645|23640|393
1639461000000|2021-12-14 05:50:00|23648|23643|23585|23580|23656.5|23651.5|23578|23573|2278
1639461300000|2021-12-14 05:55:00|23586|23581|23625|23620|23635.5|23630.5|23584|23579|980
1639461600000|2021-12-14 06:00:00|23622.5|23617.5|23631|23626|23632|23627|23612|23607|657
1639461900000|2021-12-14 06:05:00|23631.5|23626.5|23610|23605|23632|23627|23603|23598|669
1639462200000|2021-12-14 06:10:00|23609.5|23604.5|23600.5|23595.5|23621|23616|23589.5|23584.5|730
1639462500000|2021-12-14 06:15:00|23601|23596|23606.5|23601.5|23610.5|23605.5|23580.5|23575.5|742
1639462800000|2021-12-14 06:20:00|23607|23602|23625.5|23620.5|23635|23630|23605.5|23600.5|701
1639463100000|2021-12-14 06:25:00|23625|23620|23634|23629|23643|23638|23623.5|23618.5|578
1639463400000|2021-12-14 06:30:00|23632.5|23627.5|23611|23606|23632.5|23627.5|23602|23597|860
1639463700000|2021-12-14 06:35:00|23610.5|23605.5|23601.5|23596.5|23618|23613|23599|23594|727
1639464000000|2021-12-14 06:40:00|23601|23596|23606|23601|23606|23601|23590|23585|504
1639464300000|2021-12-14 06:45:00|23607.5|23602.5|23625|23620|23628|23623|23605.5|23600.5|549
1639464600000|2021-12-14 06:50:00|23626.5|23621.5|23617|23612|23631.5|23626.5|23614|23609|424
1639464900000|2021-12-14 06:55:00|23618.5|23613.5|23601.5|23596.5|23621|23616|23599|23594|397
1639465200000|2021-12-14 07:00:00|23602.5|23597.5|23591|23586|23603|23598|23590|23585|501
1639465500000|2021-12-14 07:05:00|23591.5|23586.5|23564|23559|23603.5|23598.5|23556.5|23551.5|1582
1639465800000|2021-12-14 07:10:00|23563.5|23558.5|23593.5|23588.5|23595.5|23590.5|23558|23553|826
1639466100000|2021-12-14 07:15:00|23593|23588|23673|23668|23681|23676|23593|23588|1531
1639466400000|2021-12-14 07:20:00|23674|23669|23638.5|23633.5|23674.5|23669.5|23634.5|23629.5|1058
1639466700000|2021-12-14 07:25:00|23638|23633|23635.5|23630.5|23645|23640|23627|23622|488
1639467000000|2021-12-14 07:30:00|23635|23630|23619|23614|23636.5|23631.5|23615|23610|413
1639467300000|2021-12-14 07:35:00|23618.5|23613.5|23610|23605|23619|23614|23597.5|23592.5|680
1639467600000|2021-12-14 07:40:00|23609.5|23604.5|23613|23608|23619|23614|23603|23598|464
1639467900000|2021-12-14 07:45:00|23612|23607|23609|23604|23615|23610|23581|23576|1105
1639468200000|2021-12-14 07:50:00|23608.5|23603.5|23605.5|23600.5|23613|23608|23595.5|23590.5|984
1639468500000|2021-12-14 07:55:00|23606.5|23601.5|23590|23585|23611.5|23606.5|23579|23574|1330
1639468800000|2021-12-14 08:00:00|23591|23586|23608|23603|23625|23620|23588.5|23583.5|1300
1639469100000|2021-12-14 08:05:00|23610.5|23605.5|23649.5|23644.5|23650.5|23645.5|23610|23605|1594
1639469400000|2021-12-14 08:10:00|23648|23643|23623.5|23618.5|23649.5|23644.5|23618|23613|912
1639469700000|2021-12-14 08:15:00|23623|23618|23616.5|23611.5|23636.5|23631.5|23612|23607|637
1639470000000|2021-12-14 08:20:00|23617|23612|23612.5|23607.5|23620.5|23615.5|23608|23603|387
1639470300000|2021-12-14 08:25:00|23612|23607|23600.5|23595.5|23616|23611|23591|23586|825
1639470600000|2021-12-14 08:30:00|23614.6|23584.6|23611.8|23581.8|23624.4|23594.4|23607.4|23577.4|3
1639470900000|2021-12-14 08:35:00|23612|23582|23619.4|23589.4|23619.4|23589.4|23598.2|23568.2|0
1639471200000|2021-12-14 08:40:00|23618.7|23588.7|23631.2|23601.2|23633.1|23603.1|23613.2|23583.2|0
1639471500000|2021-12-14 08:45:00|23630.7|23600.7|23619.4|23589.4|23631.6|23601.6|23619.4|23589.4|0
1639471800000|2021-12-14 08:50:00|23619.6|23589.6|23612.6|23582.6|23625.6|23595.6|23607.2|23577.2|0
1639472100000|2021-12-14 08:55:00|23608.4|23578.4|23598.3|23568.3|23613.1|23583.1|23597.8|23567.8|0
1639472400000|2021-12-14 09:00:00|23598.8|23568.8|23595.2|23565.2|23602.2|23572.2|23593.2|23563.2|0
1639472700000|2021-12-14 09:05:00|23593.8|23563.8|23622.2|23592.2|23622.2|23592.2|23593.8|23563.8|0
1639473000000|2021-12-14 09:10:00|23622.7|23592.7|23601.8|23571.8|23625.5|23595.5|23595|23565|0
1639473300000|2021-12-14 09:15:00|23599.5|23591.5|23576|23568|23622.5|23614.5|23576|23568|378
1639473600000|2021-12-14 09:20:00|23576.5|23568.5|23586|23578|23590.5|23582.5|23575.5|23567.5|182
1639473900000|2021-12-14 09:25:00|23586.5|23578.5|23575.5|23567.5|23597|23589|23572.5|23564.5|178
1639474200000|2021-12-14 09:30:00|23576|23568|23586.5|23578.5|23588|23580|23575|23567|70
1639474500000|2021-12-14 09:35:00|23586|23578|23547.5|23539.5|23589|23581|23543.5|23535.5|294
1639474800000|2021-12-14 09:40:00|23547|23539|23540|23532|23549.5|23541.5|23531.5|23523.5|493
1639475100000|2021-12-14 09:45:00|23539.5|23531.5|23533|23525|23550|23542|23533|23525|102
1639475400000|2021-12-14 09:50:00|23532.5|23524.5|23498|23490|23536.5|23528.5|23494.5|23486.5|551
1639475700000|2021-12-14 09:55:00|23498.5|23490.5|23490.5|23482.5|23499.5|23491.5|23476|23468|441
1639476000000|2021-12-14 10:00:00|23491.5|23483.5|23476.5|23468.5|23497|23489|23459|23451|284
1639476300000|2021-12-14 10:05:00|23475.5|23467.5|23508.5|23500.5|23509|23501|23475.5|23467.5|233
1639476600000|2021-12-14 10:10:00|23509|23501|23504.5|23496.5|23509|23501|23485.5|23477.5|202
1639476900000|2021-12-14 10:15:00|23504|23496|23494.5|23486.5|23512|23504|23487|23479|200
1639477200000|2021-12-14 10:20:00|23495|23487|23500|23492|23504.5|23496.5|23492|23484|150
1639477500000|2021-12-14 10:25:00|23500.5|23492.5|23508|23500|23514|23506|23495|23487|133
1639477800000|2021-12-14 10:30:00|23508.5|23500.5|23517|23509|23527.5|23519.5|23508.5|23500.5|216
1639478100000|2021-12-14 10:35:00|23517.5|23509.5|23518|23510|23522|23514|23514|23506|78
1639478400000|2021-12-14 10:40:00|23517.5|23509.5|23526|23518|23528|23520|23517.5|23509.5|99
1639478700000|2021-12-14 10:45:00|23526.5|23518.5|23513|23505|23531|23523|23507|23499|84
1639479000000|2021-12-14 10:50:00|23513.5|23505.5|23502|23494|23516|23508|23500|23492|80
1639479300000|2021-12-14 10:55:00|23501.5|23493.5|23518|23510|23523|23515|23500.5|23492.5|105
1639479600000|2021-12-14 11:00:00|23517.5|23509.5|23528.5|23520.5|23531|23523|23515.5|23507.5|102
1639479900000|2021-12-14 11:05:00|23529|23521|23534|23526|23534.5|23526.5|23526.5|23518.5|75
1639480200000|2021-12-14 11:10:00|23534.5|23526.5|23536.5|23528.5|23545.5|23537.5|23530|23522|132
1639480500000|2021-12-14 11:15:00|23535.5|23527.5|23537|23529|23540.5|23532.5|23534|23526|80
1639480800000|2021-12-14 11:20:00|23536.5|23528.5|23539.5|23531.5|23541|23533|23535|23527|31
1639481100000|2021-12-14 11:25:00|23540|23532|23531|23523|23540.5|23532.5|23524|23516|51
1639481400000|2021-12-14 11:30:00|23530.5|23522.5|23522|23514|23535|23527|23521.5|23513.5|57
1639481700000|2021-12-14 11:35:00|23522.5|23514.5|23530|23522|23531|23523|23522.5|23514.5|30
1639482000000|2021-12-14 11:40:00|23529.5|23521.5|23532|23524|23532|23524|23520|23512|41
1639482300000|2021-12-14 11:45:00|23532.5|23524.5|23533.5|23525.5|23546|23538|23528|23520|160
1639482600000|2021-12-14 11:50:00|23533|23525|23536|23528|23540|23532|23529|23521|24
1639482900000|2021-12-14 11:55:00|23535.5|23527.5|23538|23530|23543|23535|23535|23527|73
1639483200000|2021-12-14 12:00:00|23538.5|23530.5|23552.5|23544.5|23555|23547|23536|23528|151
1639483500000|2021-12-14 12:05:00|23553|23545|23548.5|23540.5|23553.5|23545.5|23546.5|23538.5|61
1639483800000|2021-12-14 12:10:00|23549|23541|23553|23545|23555.5|23547.5|23546|23538|77
1639484100000|2021-12-14 12:15:00|23552.5|23544.5|23556.5|23548.5|23564|23556|23552|23544|120
1639484400000|2021-12-14 12:20:00|23557|23549|23568|23560|23568.5|23560.5|23555|23547|79
1639484700000|2021-12-14 12:25:00|23568.5|23560.5|23558|23550|23570.5|23562.5|23552|23544|69
1639485000000|2021-12-14 12:30:00|23558.5|23550.5|23555|23547|23561|23553|23552|23544|40
1639485300000|2021-12-14 12:35:00|23554.5|23546.5|23545|23537|23558.5|23550.5|23543.5|23535.5|87
1639485600000|2021-12-14 12:40:00|23544.5|23536.5|23540|23532|23547|23539|23536.5|23528.5|79
1639485900000|2021-12-14 12:45:00|23539.5|23531.5|23538.5|23530.5|23545.5|23537.5|23536|23528|67
1639486200000|2021-12-14 12:50:00|23539|23531|23544|23536|23546.5|23538.5|23537|23529|69
1639486500000|2021-12-14 12:55:00|23544.5|23536.5|23540|23532|23550|23542|23538|23530|52
1639486800000|2021-12-14 13:00:00|23540.5|23532.5|23547|23539|23551.5|23543.5|23540|23532|69
1639487100000|2021-12-14 13:05:00|23547.5|23539.5|23554|23546|23559.5|23551.5|23541.5|23533.5|73
1639487400000|2021-12-14 13:10:00|23554.5|23546.5|23554.5|23546.5|23561|23553|23554.5|23546.5|55
1639487700000|2021-12-14 13:15:00|23556|23548|23556.5|23548.5|23561|23553|23551|23543|62
1639488000000|2021-12-14 13:20:00|23557|23549|23548.5|23540.5|23557.5|23549.5|23537.5|23529.5|87
1639488300000|2021-12-14 13:25:00|23549.5|23541.5|23540|23532|23550|23542|23536|23528|45
1639488600000|2021-12-14 13:30:00|23540.5|23532.5|23495|23487|23541|23533|23486.5|23478.5|511
1639488900000|2021-12-14 13:35:00|23494.5|23486.5|23503.5|23495.5|23516.5|23508.5|23490.5|23482.5|195
1639489200000|2021-12-14 13:40:00|23502|23494|23493|23485|23509.5|23501.5|23489.5|23481.5|217
1639489500000|2021-12-14 13:45:00|23493.5|23485.5|23466|23458|23493.5|23485.5|23466|23458|251
1639489800000|2021-12-14 13:50:00|23465|23457|23472.5|23464.5|23476.5|23468.5|23460|23452|195
1639490100000|2021-12-14 13:55:00|23472|23464|23482|23474|23491.5|23483.5|23464|23456|237
1639490400000|2021-12-14 14:00:00|23481.5|23473.5|23485.5|23477.5|23488|23480|23469|23461|144
1639490700000|2021-12-14 14:05:00|23486|23478|23462.5|23454.5|23486.5|23478.5|23459.5|23451.5|195
1639491000000|2021-12-14 14:10:00|23460.5|23452.5|23467|23459|23471.5|23463.5|23448.5|23440.5|218
1639491300000|2021-12-14 14:15:00|23467.5|23459.5|23461.5|23453.5|23476|23468|23451.5|23443.5|216
1639491600000|2021-12-14 14:20:00|23462|23454|23454|23446|23464|23456|23451.5|23443.5|111
1639491900000|2021-12-14 14:25:00|23456|23448|23469|23461|23470.5|23462.5|23451|23443|121
1639492200000|2021-12-14 14:30:00|23468.5|23460.5|23537.5|23529.5|23550.5|23542.5|23460|23452|1093
1639492500000|2021-12-14 14:35:00|23537|23529|23553.5|23545.5|23570.5|23562.5|23525.5|23517.5|512
1639492800000|2021-12-14 14:40:00|23555.5|23547.5|23565.5|23557.5|23571|23563|23549|23541|649
1639493100000|2021-12-14 14:45:00|23567.5|23559.5|23575.5|23567.5|23582|23574|23546|23538|471
1639493400000|2021-12-14 14:50:00|23578|23570|23600|23592|23604.5|23596.5|23573.5|23565.5|499
1639493700000|2021-12-14 14:55:00|23599.5|23591.5|23628|23620|23657.5|23649.5|23598|23590|1199
1639494000000|2021-12-14 15:00:00|23626|23618|23601|23593|23634|23626|23600|23592|1108
1639494300000|2021-12-14 15:05:00|23600.5|23592.5|23637|23629|23637|23629|23591.5|23583.5|593
1639494600000|2021-12-14 15:10:00|23636.5|23628.5|23609|23601|23638.5|23630.5|23605|23597|434
1639494900000|2021-12-14 15:15:00|23608.5|23600.5|23614.5|23606.5|23628.5|23620.5|23596.5|23588.5|627
1639495200000|2021-12-14 15:20:00|23614|23606|23659.5|23651.5|23662.5|23654.5|23603.5|23595.5|321
1639495500000|2021-12-14 15:25:00|23662|23654|23687.5|23679.5|23704.5|23696.5|23652|23644|973
1639495800000|2021-12-14 15:30:00|23687|23679|23671.5|23663.5|23688.5|23680.5|23662|23654|393
1639496100000|2021-12-14 15:35:00|23670.5|23662.5|23659|23651|23680|23672|23655|23647|280
1639496400000|2021-12-14 15:40:00|23661.5|23653.5|23651|23643|23666|23658|23638.5|23630.5|289
1639496700000|2021-12-14 15:45:00|23652.5|23644.5|23620.5|23612.5|23652.5|23644.5|23612|23604|305
1639497000000|2021-12-14 15:50:00|23621|23613|23613|23605|23629|23621|23610|23602|262
1639497300000|2021-12-14 15:55:00|23613.5|23605.5|23598|23590|23618|23610|23588.5|23580.5|423
1639497600000|2021-12-14 16:00:00|23597|23589|23593|23585|23598.5|23590.5|23570|23562|325
1639497900000|2021-12-14 16:05:00|23592.5|23584.5|23580.5|23572.5|23602.5|23594.5|23580.5|23572.5|244
1639498200000|2021-12-14 16:10:00|23581.5|23573.5|23558.5|23550.5|23588.5|23580.5|23558.5|23550.5|165
1639498500000|2021-12-14 16:15:00|23559|23551|23589.5|23581.5|23591.5|23583.5|23557.5|23549.5|197
1639498800000|2021-12-14 16:20:00|23588.5|23580.5|23590|23582|23607.5|23599.5|23584.5|23576.5|334
1639499100000|2021-12-14 16:25:00|23590.5|23582.5|23603.5|23595.5|23607|23599|23584.5|23576.5|192
1639499400000|2021-12-14 16:30:00|23604|23596|23587.5|23579.5|23608|23600|23573.5|23565.5|166
1639499700000|2021-12-14 16:35:00|23588|23580|23576|23568|23594.5|23586.5|23575|23567|216
1639500000000|2021-12-14 16:40:00|23575.5|23567.5|23582.5|23574.5|23592|23584|23574.5|23566.5|90
1639500300000|2021-12-14 16:45:00|23583|23575|23595|23587|23600|23592|23578.5|23570.5|104
1639500600000|2021-12-14 16:50:00|23594.5|23586.5|23594|23586|23600.5|23592.5|23583.5|23575.5|85
1639500900000|2021-12-14 16:55:00|23593.5|23585.5|23595|23587|23606|23598|23589|23581|132
1639501200000|2021-12-14 17:00:00|23595.5|23587.5|23583|23575|23595.5|23587.5|23581.5|23573.5|112
1639501500000|2021-12-14 17:05:00|23583.5|23575.5|23586.5|23578.5|23596|23588|23577.5|23569.5|147
1639501800000|2021-12-14 17:10:00|23587.5|23579.5|23596.5|23588.5|23604|23596|23586.5|23578.5|194
1639502100000|2021-12-14 17:15:00|23596|23588|23590|23582|23600|23592|23585.5|23577.5|77
1639502400000|2021-12-14 17:20:00|23590.5|23582.5|23592|23584|23602|23594|23585|23577|41
1639502700000|2021-12-14 17:25:00|23592.5|23584.5|23609|23601|23610.5|23602.5|23586.5|23578.5|54
1639503000000|2021-12-14 17:30:00|23608.5|23600.5|23614|23606|23614.5|23606.5|23597.5|23589.5|68
1639503300000|2021-12-14 17:35:00|23613.5|23605.5|23603|23595|23617|23609|23601.5|23593.5|46
1639503600000|2021-12-14 17:40:00|23605|23597|23604|23596|23610.5|23602.5|23599.5|23591.5|61
1639503900000|2021-12-14 17:45:00|23604.5|23596.5|23597|23589|23609|23601|23594|23586|34
1639504200000|2021-12-14 17:50:00|23596.5|23588.5|23602|23594|23604.5|23596.5|23586|23578|94
1639504500000|2021-12-14 17:55:00|23602.5|23594.5|23602|23594|23607.5|23599.5|23595|23587|75
1639504800000|2021-12-14 18:00:00|23601|23593|23622.5|23614.5|23622.5|23614.5|23593.5|23585.5|82
1639505100000|2021-12-14 18:05:00|23621.5|23613.5|23632.5|23624.5|23635.5|23627.5|23620|23612|97
1639505400000|2021-12-14 18:10:00|23632|23624|23626.5|23618.5|23637|23629|23623|23615|66
1639505700000|2021-12-14 18:15:00|23627|23619|23627|23619|23632|23624|23624|23616|42
1639506000000|2021-12-14 18:20:00|23626.5|23618.5|23626|23618|23629.5|23621.5|23619.5|23611.5|47
1639506300000|2021-12-14 18:25:00|23625.5|23617.5|23631.5|23623.5|23640|23632|23621.5|23613.5|74
1639506600000|2021-12-14 18:30:00|23630|23622|23628|23620|23633.5|23625.5|23622|23614|55
1639506900000|2021-12-14 18:35:00|23627.5|23619.5|23629|23621|23635|23627|23617|23609|56
1639507200000|2021-12-14 18:40:00|23629.5|23621.5|23620|23612|23630|23622|23618|23610|30
1639507500000|2021-12-14 18:45:00|23620.5|23612.5|23642|23634|23642.5|23634.5|23620.5|23612.5|62
1639507800000|2021-12-14 18:50:00|23642.5|23634.5|23636.5|23628.5|23642.5|23634.5|23631.5|23623.5|58
1639508100000|2021-12-14 18:55:00|23636|23628|23650.1|23620.1|23650.3|23631.5|23630.5|23620.1|85
1639508400000|2021-12-14 19:00:00|23650.3|23620.3|23668.5|23638.5|23672.8|23642.8|23649.3|23619.3|0
1639508700000|2021-12-14 19:05:00|23668.3|23638.3|23692.5|23662.5|23692.9|23662.9|23666.1|23636.1|0
1639509000000|2021-12-14 19:10:00|23692.3|23662.3|23704.5|23674.5|23713|23683|23692.3|23662.3|0
1639509300000|2021-12-14 19:15:00|23704.7|23674.7|23709.2|23679.2|23712.7|23682.7|23704.5|23674.5|0
1639509600000|2021-12-14 19:20:00|23709.4|23679.4|23719.5|23689.5|23719.7|23689.7|23705|23675|0
1639509900000|2021-12-14 19:25:00|23719.2|23689.2|23710.9|23680.9|23725.2|23695.2|23710.5|23680.5|0
1639510200000|2021-12-14 19:30:00|23711.5|23681.5|23720.2|23690.2|23720.4|23690.4|23705.4|23675.4|0
1639510500000|2021-12-14 19:35:00|23720|23690|23716.8|23686.8|23720|23690|23711.7|23681.7|0
1639510800000|2021-12-14 19:40:00|23717|23687|23721.6|23691.6|23725.3|23695.3|23711.4|23681.4|0
1639511100000|2021-12-14 19:45:00|23722|23692|23712.7|23682.7|23730.5|23700.5|23712.6|23682.6|0
1639511400000|2021-12-14 19:50:00|23712.8|23682.8|23700.2|23670.2|23713|23683|23696.9|23666.9|0
1639511700000|2021-12-14 19:55:00|23700|23670|23704.6|23674.6|23704.6|23674.6|23697.8|23667.8|0
1639512000000|2021-12-14 20:00:00|23704.2|23674.2|23732.8|23702.8|23733|23703|23702.7|23672.7|0
1639512300000|2021-12-14 20:05:00|23733|23703|23732.3|23702.3|23734|23704|23723.1|23693.1|0
1639512600000|2021-12-14 20:10:00|23731.7|23701.7|23729.1|23699.1|23743.9|23713.9|23726.1|23696.1|0
1639512900000|2021-12-14 20:15:00|23729.3|23699.3|23734.4|23704.4|23737.7|23707.7|23720|23690|0
1639513200000|2021-12-14 20:20:00|23734.6|23704.6|23741.5|23711.5|23741.8|23711.8|23725.3|23695.3|0
1639513500000|2021-12-14 20:25:00|23741.3|23711.3|23753.5|23723.5|23754.2|23724.2|23740.4|23710.4|0
1639513800000|2021-12-14 20:30:00|23753.3|23723.3|23752.3|23722.3|23757.8|23727.8|23745.1|23715.1|0
1639514100000|2021-12-14 20:35:00|23752.1|23722.1|23745.7|23715.7|23758.8|23728.8|23742.7|23712.7|0
1639514400000|2021-12-14 20:40:00|23745.9|23715.9|23724.8|23694.8|23750.6|23720.6|23724.6|23694.6|0
1639514700000|2021-12-14 20:45:00|23724.6|23694.6|23720.8|23690.8|23730.6|23700.6|23713.8|23683.8|0
1639515000000|2021-12-14 20:50:00|23720.7|23690.7|23711.9|23681.9|23732.3|23702.3|23710.2|23680.2|0
1639515300000|2021-12-14 20:55:00|23712.1|23682.1|23763.7|23733.7|23763.7|23733.7|23711.5|23681.5|0
1639515600000|2021-12-14 21:00:00|23762.7|23732.7|23746.7|23716.7|23764.7|23734.7|23739.2|23709.2|0
1639515900000|2021-12-14 21:05:00|23744.2|23714.2|23754.5|23724.5|23755.5|23725.5|23744.2|23714.2|0
1639516200000|2021-12-14 21:10:00|23752.9|23722.9|23739.7|23709.7|23755.4|23725.4|23736.6|23706.6|0
1639516500000|2021-12-14 21:15:00|23740.7|23710.7|23743.8|23713.8|23743.8|23713.8|23737.6|23707.6|0
1639516800000|2021-12-14 21:20:00|23742.8|23712.8|23746.7|23716.7|23746.7|23716.7|23740.7|23710.7|0
1639517100000|2021-12-14 21:25:00|23746.1|23716.1|23744|23714|23747.2|23717.2|23743|23713|0
1639517400000|2021-12-14 21:30:00|23745|23715|23746.5|23716.5|23752.2|23722.2|23745|23715|0
1639517700000|2021-12-14 21:35:00|23748.6|23718.6|23749.8|23719.8|23750.6|23720.6|23748.3|23718.3|0
1639518000000|2021-12-14 21:40:00|23750.3|23720.3|23751.7|23721.7|23753.4|23723.4|23749.7|23719.7|0
1639518300000|2021-12-14 21:45:00|23752.7|23722.7|23753.7|23723.7|23753.7|23723.7|23746.6|23716.6|0
1639518600000|2021-12-14 21:50:00|23754.7|23724.7|23754.7|23724.7|23755.7|23725.7|23754.7|23724.7|0
1639518900000|2021-12-14 21:55:00|23755.7|23725.7|23751.8|23721.8|23755.7|23725.7|23751.8|23721.8|0
1639519200000|2021-12-14 22:00:00|23752.2|23722.2|23751.8|23721.8|23753|23723|23750.1|23720.1|0
1639519500000|2021-12-14 22:05:00|23751.9|23721.9|23743.9|23713.9|23751.9|23721.9|23743.4|23713.4|0
1639519800000|2021-12-14 22:10:00|23744|23714|23745.6|23715.6|23745.6|23715.6|23744|23714|0
1639520100000|2021-12-14 22:15:00|23746|23716|23745.4|23715.4|23746.3|23716.3|23744.7|23714.7|0
1639520400000|2021-12-14 22:20:00|23745|23715|23745|23715|23745.6|23715.6|23745|23715|0
1639520700000|2021-12-14 22:25:00|23745.1|23715.1|23744.5|23714.5|23745.1|23715.1|23744.1|23714.1|0
1639521000000|2021-12-14 22:30:00|23744.8|23714.8|23745|23715|23745|23715|23744.4|23714.4|0
1639521300000|2021-12-14 22:35:00|23745.1|23715.1|23743.3|23713.3|23746|23716|23743|23713|0
1639521600000|2021-12-14 22:40:00|23743.5|23713.5|23742.9|23712.9|23743.5|23713.5|23742.8|23712.8|0
1639521900000|2021-12-14 22:45:00|23742.3|23712.3|23742.8|23712.8|23743.5|23713.5|23742.3|23712.3|0
1639522200000|2021-12-14 22:50:00|23739.1|23709.1|23739.9|23709.9|23740.2|23710.2|23739|23709|0
1639522500000|2021-12-14 22:55:00|23740|23710|23738.7|23708.7|23740.6|23710.6|23738.7|23708.7|0
1639522800000|2021-12-14 23:00:00|23739.4|23709.4|23743|23713|23744.1|23714.1|23736.4|23706.4|0
1639523100000|2021-12-14 23:05:00|23744.1|23714.1|23739.6|23709.6|23744.1|23714.1|23739.6|23709.6|0
1639523400000|2021-12-14 23:10:00|23740.1|23710.1|23749|23719|23749|23719|23739.6|23709.6|0
1639523700000|2021-12-14 23:15:00|23748|23718|23749.3|23719.3|23751.3|23721.3|23742.8|23712.8|0
1639524000000|2021-12-14 23:20:00|23750.3|23720.3|23733.4|23703.4|23754.4|23724.4|23733.4|23703.4|0
1639524300000|2021-12-14 23:25:00|23734.5|23704.5|23724.5|23694.5|23737.5|23707.5|23724.5|23694.5|0
1639524600000|2021-12-14 23:30:00|23726.5|23696.5|23730.6|23700.6|23730.6|23700.6|23720.4|23690.4|0
1639524900000|2021-12-14 23:35:00|23728.5|23698.5|23725|23695|23731.6|23701.6|23723.1|23693.1|0
1639525200000|2021-12-14 23:40:00|23726|23696|23729|23699|23730.1|23700.1|23720|23690|0
1639525500000|2021-12-14 23:45:00|23728|23698|23729.9|23699.9|23730|23700|23726|23696|0
1639525800000|2021-12-14 23:50:00|23728.9|23698.9|23735.5|23705.5|23736|23706|23727.3|23697.3|0
1639526100000|2021-12-14 23:55:00|23735|23705|23733.3|23703.3|23739.4|23709.4|23733.1|23703.1|0
1639526400000|2021-12-15 00:00:00|23735.3|23705.3|23743.2|23713.2|23743.3|23713.3|23730.9|23700.9|0
1639526700000|2021-12-15 00:05:00|23744.2|23714.2|23750.6|23720.6|23753.7|23723.7|23742.2|23712.2|0
1639527000000|2021-12-15 00:10:00|23751.1|23721.1|23749.1|23719.1|23754.4|23724.4|23748|23718|0
1639527300000|2021-12-15 00:15:00|23748|23718|23748.6|23718.6|23754.8|23724.8|23745.9|23715.9|0
1639527600000|2021-12-15 00:20:00|23747.9|23717.9|23746.6|23716.6|23747.9|23717.9|23736.8|23706.8|0
1639527900000|2021-12-15 00:25:00|23748|23718|23753.1|23723.1|23753.8|23723.8|23746.1|23716.1|0
1639528200000|2021-12-15 00:30:00|23752.6|23722.6|23748.3|23718.3|23755.8|23725.8|23746.6|23716.6|0
1639528500000|2021-12-15 00:35:00|23749.7|23719.7|23746.8|23716.8|23750.2|23720.2|23744.8|23714.8|0
1639528800000|2021-12-15 00:40:00|23746.1|23716.1|23735.1|23705.1|23748.2|23718.2|23734.6|23704.6|0
1639529100000|2021-12-15 00:45:00|23735.4|23705.4|23730.9|23700.9|23737.8|23707.8|23730.9|23700.9|0
1639529400000|2021-12-15 00:50:00|23730.3|23700.3|23732.8|23702.8|23738.6|23708.6|23728.4|23698.4|0
1639529700000|2021-12-15 00:55:00|23734.2|23704.2|23726.2|23696.2|23738.4|23708.4|23719.4|23689.4|0
1639530000000|2021-12-15 01:00:00|23725.6|23695.6|23715.6|23685.6|23729.5|23699.5|23707.8|23677.8|0
1639530300000|2021-12-15 01:05:00|23715|23685|23757.5|23727.5|23758.3|23728.3|23703.1|23673.1|0
1639530600000|2021-12-15 01:10:00|23757.8|23727.8|23735.6|23705.6|23759.7|23729.7|23733.8|23703.8|0
1639530900000|2021-12-15 01:15:00|23731.9|23701.9|23656.5|23651.5|23733.1|23703.1|23622|23617|1907
1639531200000|2021-12-15 01:20:00|23657|23652|23623|23618|23661|23656|23622.5|23617.5|1098
1639531500000|2021-12-15 01:25:00|23622.5|23617.5|23605.5|23600.5|23632|23627|23594|23589|1467
1639531800000|2021-12-15 01:30:00|23606|23601|23571.5|23566.5|23623|23618|23570.5|23565.5|4325
1639532100000|2021-12-15 01:35:00|23570.5|23565.5|23673.5|23668.5|23673.5|23668.5|23554.5|23549.5|3422
1639532400000|2021-12-15 01:40:00|23670.5|23665.5|23685|23680|23716.5|23711.5|23667|23662|3428
1639532700000|2021-12-15 01:45:00|23685.5|23680.5|23704.5|23699.5|23738.5|23733.5|23674.5|23669.5|2980
1639533000000|2021-12-15 01:50:00|23705|23700|23719|23714|23743.5|23738.5|23691.5|23686.5|2223
1639533300000|2021-12-15 01:55:00|23719.5|23714.5|23713|23708|23746|23741|23707|23702|1827
1639533600000|2021-12-15 02:00:00|23711|23706|23699.5|23694.5|23730.5|23725.5|23679.5|23674.5|2295
1639533900000|2021-12-15 02:05:00|23701.5|23696.5|23673|23668|23703|23698|23654.5|23649.5|1691
1639534200000|2021-12-15 02:10:00|23672|23667|23680.5|23675.5|23684.5|23679.5|23650.5|23645.5|1295
1639534500000|2021-12-15 02:15:00|23680|23675|23654|23649|23706.5|23701.5|23646.5|23641.5|1689
1639534800000|2021-12-15 02:20:00|23654.5|23649.5|23709.5|23704.5|23711|23706|23639|23634|1491
1639535100000|2021-12-15 02:25:00|23710|23705|23698.5|23693.5|23716.5|23711.5|23692.5|23687.5|1038
1639535400000|2021-12-15 02:30:00|23699|23694|23697.5|23692.5|23711|23706|23668|23663|1072
1639535700000|2021-12-15 02:35:00|23697|23692|23687.5|23682.5|23702.5|23697.5|23671|23666|750
1639536000000|2021-12-15 02:40:00|23688|23683|23661.5|23656.5|23711.5|23706.5|23658|23653|1323
1639536300000|2021-12-15 02:45:00|23661|23656|23667.5|23662.5|23682.5|23677.5|23650.5|23645.5|1009
1639536600000|2021-12-15 02:50:00|23668.5|23663.5|23665.5|23660.5|23697|23692|23657|23652|898
1639536900000|2021-12-15 02:55:00|23664.5|23659.5|23682.5|23677.5|23688|23683|23662|23657|1032
1639537200000|2021-12-15 03:00:00|23683.5|23678.5|23679|23674|23700|23695|23669|23664|598
1639537500000|2021-12-15 03:05:00|23678.5|23673.5|23707.5|23702.5|23711|23706|23678.5|23673.5|745
1639537800000|2021-12-15 03:10:00|23708|23703|23692.5|23687.5|23723.5|23718.5|23692|23687|772
1639538100000|2021-12-15 03:15:00|23694.5|23689.5|23689|23684|23695.5|23690.5|23670.5|23665.5|742
1639538400000|2021-12-15 03:20:00|23690.5|23685.5|23677|23672|23699|23694|23677|23672|513
1639538700000|2021-12-15 03:25:00|23678|23673|23684.5|23679.5|23687|23682|23667.5|23662.5|404
1639539000000|2021-12-15 03:30:00|23684|23679|23678|23673|23690|23685|23675|23670|379
1639539300000|2021-12-15 03:35:00|23678.5|23673.5|23683.5|23678.5|23693|23688|23674|23669|384
1639539600000|2021-12-15 03:40:00|23684|23679|23689.5|23684.5|23693.5|23688.5|23677|23672|274
1639539900000|2021-12-15 03:45:00|23692.5|23687.5|23686|23681|23695.5|23690.5|23678.5|23673.5|279
1639540200000|2021-12-15 03:50:00|23686.5|23681.5|23687|23682|23693|23688|23681|23676|481
1639540500000|2021-12-15 03:55:00|23686.5|23681.5|23687.5|23682.5|23692|23687|23681.5|23676.5|402
1639540800000|2021-12-15 04:00:00|23698.5|23668.5|23703|23673|23703.6|23673.6|23697.7|23667.7|0
1639541100000|2021-12-15 04:05:00|23701.6|23671.6|23701.7|23671.7|23703.6|23673.6|23699.7|23669.7|0
1639541400000|2021-12-15 04:10:00|23701.2|23671.2|23692.6|23662.6|23701.4|23671.4|23692.6|23662.6|0
1639541700000|2021-12-15 04:15:00|23691.8|23661.8|23694.2|23664.2|23695.5|23665.5|23690.4|23660.4|0
1639542000000|2021-12-15 04:20:00|23693.5|23663.5|23689.2|23659.2|23693.5|23663.5|23687.9|23657.9|0
1639542300000|2021-12-15 04:25:00|23688.9|23658.9|23687.1|23657.1|23689.7|23659.7|23687.1|23657.1|0
1639542600000|2021-12-15 04:30:00|23687.8|23657.8|23691.8|23661.8|23691.8|23661.8|23687.8|23657.8|0
1639542900000|2021-12-15 04:35:00|23692.3|23662.3|23692.5|23662.5|23694.2|23664.2|23689.9|23659.9|0
1639543200000|2021-12-15 04:40:00|23692.2|23662.2|23690.5|23660.5|23694.3|23664.3|23690.5|23660.5|0
1639543500000|2021-12-15 04:45:00|23689.9|23659.9|23691|23661|23691|23661|23688.5|23658.5|0
1639543800000|2021-12-15 04:50:00|23690.3|23660.3|23688|23658|23690.3|23660.3|23686.6|23656.6|0
1639544100000|2021-12-15 04:55:00|23688.5|23658.5|23686.1|23656.1|23689|23659|23686.1|23656.1|0
1639544400000|2021-12-15 05:00:00|23688.3|23658.3|23658.5|23653.5|23688.3|23678|23640.5|23635.5|1402
1639544700000|2021-12-15 05:05:00|23658|23653|23619.5|23614.5|23666|23661|23619.5|23614.5|970
1639545000000|2021-12-15 05:10:00|23620|23615|23629.5|23624.5|23632|23627|23609.5|23604.5|858
1639545300000|2021-12-15 05:15:00|23630|23625|23618.5|23613.5|23640|23635|23616|23611|600
1639545600000|2021-12-15 05:20:00|23618|23613|23613.5|23608.5|23629.5|23624.5|23603.5|23598.5|712
1639545900000|2021-12-15 05:25:00|23612.5|23607.5|23616.5|23611.5|23619|23614|23601|23596|571
1639546200000|2021-12-15 05:30:00|23616|23611|23638|23633|23650|23645|23615.5|23610.5|885
1639546500000|2021-12-15 05:35:00|23639.5|23634.5|23643.5|23638.5|23650.5|23645.5|23633|23628|503
1639546800000|2021-12-15 05:40:00|23643|23638|23638|23633|23661|23656|23633|23628|751
1639547100000|2021-12-15 05:45:00|23638.5|23633.5|23623.5|23618.5|23646|23641|23623.5|23618.5|396
1639547400000|2021-12-15 05:50:00|23622.5|23617.5|23637|23632|23651|23646|23622|23617|430
1639547700000|2021-12-15 05:55:00|23637.5|23632.5|23642.5|23637.5|23646.5|23641.5|23619.5|23614.5|403
1639548000000|2021-12-15 06:00:00|23644.5|23639.5|23640.5|23635.5|23647.5|23642.5|23629.5|23624.5|483
1639548300000|2021-12-15 06:05:00|23641|23636|23602.5|23597.5|23650.5|23645.5|23599|23594|903
1639548600000|2021-12-15 06:10:00|23602|23597|23597.5|23592.5|23606|23601|23575|23570|1136
1639548900000|2021-12-15 06:15:00|23596|23591|23570.5|23565.5|23613|23608|23569.5|23564.5|875
1639549200000|2021-12-15 06:20:00|23571|23566|23526.5|23521.5|23594|23589|23524|23519|1775
1639549500000|2021-12-15 06:25:00|23528|23523|23513.5|23508.5|23552.5|23547.5|23509.5|23504.5|1604
1639549800000|2021-12-15 06:30:00|23514|23509|23445.5|23440.5|23528|23523|23445|23440|2590
1639550100000|2021-12-15 06:35:00|23441|23436|23426|23421|23462|23457|23394|23389|3347
1639550400000|2021-12-15 06:40:00|23427|23422|23408.5|23403.5|23450|23445|23403|23398|1840
1639550700000|2021-12-15 06:45:00|23409.5|23404.5|23409|23404|23436|23431|23402|23397|1601
1639551000000|2021-12-15 06:50:00|23409.5|23404.5|23370.5|23365.5|23410.5|23405.5|23367|23362|2103
1639551300000|2021-12-15 06:55:00|23370|23365|23382.5|23377.5|23402.5|23397.5|23369|23364|1197
1639551600000|2021-12-15 07:00:00|23380|23375|23334.5|23329.5|23393|23388|23328|23323|2099
1639551900000|2021-12-15 07:05:00|23335|23330|23371.5|23366.5|23375.5|23370.5|23333.5|23328.5|1333
1639552200000|2021-12-15 07:10:00|23371|23366|23359.5|23354.5|23373.5|23368.5|23342|23337|1000
1639552500000|2021-12-15 07:15:00|23359|23354|23361|23356|23375|23370|23356.5|23351.5|651
1639552800000|2021-12-15 07:20:00|23360.5|23355.5|23377.5|23372.5|23387|23382|23360.5|23355.5|959
1639553100000|2021-12-15 07:25:00|23379.5|23374.5|23403.5|23398.5|23405.5|23400.5|23379|23374|892
1639553400000|2021-12-15 07:30:00|23404|23399|23395.5|23390.5|23405|23400|23388.5|23383.5|714
1639553700000|2021-12-15 07:35:00|23396|23391|23422.5|23417.5|23442.5|23437.5|23395.5|23390.5|1333
1639554000000|2021-12-15 07:40:00|23423|23418|23425|23420|23438.5|23433.5|23419|23414|646
1639554300000|2021-12-15 07:45:00|23424|23419|23398.5|23393.5|23427|23422|23395.5|23390.5|925
1639554600000|2021-12-15 07:50:00|23399|23394|23412|23407|23422|23417|23387|23382|833
1639554900000|2021-12-15 07:55:00|23411.5|23406.5|23401|23396|23411.5|23406.5|23386.5|23381.5|868
1639555200000|2021-12-15 08:00:00|23398.9|23393.9|23407.9|23402.9|23415.9|23410.9|23388.4|23383.4|1056
1639555500000|2021-12-15 08:05:00|23409.4|23404.4|23395.4|23390.4|23421.9|23416.9|23393.4|23388.4|1106
1639555800000|2021-12-15 08:10:00|23393.4|23388.4|23363.4|23358.4|23394.9|23389.9|23351.4|23346.4|1164
1639556100000|2021-12-15 08:15:00|23363.9|23358.9|23402.9|23397.9|23404.9|23399.9|23363.9|23358.9|694
1639556400000|2021-12-15 08:20:00|23403.4|23398.4|23395.9|23390.9|23406.9|23401.9|23389.4|23384.4|489
1639556700000|2021-12-15 08:25:00|23396.4|23391.4|23396.9|23391.9|23403.9|23398.9|23389.9|23384.9|737
1639557000000|2021-12-15 08:30:00|23403.2|23373.2|23400|23370|23412.4|23382.4|23398.1|23368.1|0
1639557300000|2021-12-15 08:35:00|23400.5|23370.5|23397.6|23367.6|23403.8|23373.8|23388.5|23358.5|0
1639557600000|2021-12-15 08:40:00|23397|23367|23403|23373|23405|23375|23390.9|23360.9|0
1639557900000|2021-12-15 08:45:00|23403.5|23373.5|23398.9|23368.9|23407.1|23377.1|23395.6|23365.6|0
1639558200000|2021-12-15 08:50:00|23399.4|23369.4|23424.6|23394.6|23425.7|23395.7|23398.7|23368.7|0
1639558500000|2021-12-15 08:55:00|23425.1|23395.1|23406.3|23376.3|23428.5|23398.5|23402.3|23372.3|0
1639558800000|2021-12-15 09:00:00|23407|23377|23415.1|23385.1|23415.1|23385.1|23404.4|23374.4|0
1639559100000|2021-12-15 09:05:00|23415.3|23385.3|23401|23371|23416.9|23386.9|23396.9|23366.9|0
1639559400000|2021-12-15 09:10:00|23399.6|23369.6|23378.9|23348.9|23405.3|23375.3|23377.5|23347.5|0
1639559700000|2021-12-15 09:15:00|23384.9|23376.9|23381.9|23373.9|23396.4|23388.4|23369.4|23361.4|226
1639560000000|2021-12-15 09:20:00|23382.4|23374.4|23381.4|23373.4|23386.9|23378.9|23373.9|23365.9|87
1639560300000|2021-12-15 09:25:00|23381.9|23373.9|23364.4|23356.4|23382.4|23374.4|23352.9|23344.9|290
1639560600000|2021-12-15 09:30:00|23364.9|23356.9|23379.4|23371.4|23382.4|23374.4|23361.9|23353.9|118
1639560900000|2021-12-15 09:35:00|23380.4|23372.4|23383.4|23375.4|23392.4|23384.4|23378.9|23370.9|125
1639561200000|2021-12-15 09:40:00|23383.9|23375.9|23377.9|23369.9|23387.4|23379.4|23372.4|23364.4|51
1639561500000|2021-12-15 09:45:00|23377.4|23369.4|23378.9|23370.9|23381.4|23373.4|23373.9|23365.9|46
1639561800000|2021-12-15 09:50:00|23379.4|23371.4|23358.4|23350.4|23381.4|23373.4|23354.4|23346.4|122
1639562100000|2021-12-15 09:55:00|23358.9|23350.9|23366.4|23358.4|23367.4|23359.4|23358.9|23350.9|69
1639562400000|2021-12-15 10:00:00|23365.9|23357.9|23368.9|23360.9|23370.4|23362.4|23351.9|23343.9|92
1639562700000|2021-12-15 10:05:00|23369.4|23361.4|23367.9|23359.9|23372.4|23364.4|23363.9|23355.9|56
1639563000000|2021-12-15 10:10:00|23368.4|23360.4|23357.9|23349.9|23371.9|23363.9|23357.4|23349.4|89
1639563300000|2021-12-15 10:15:00|23358.4|23350.4|23363.9|23355.9|23369.9|23361.9|23355.4|23347.4|85
1639563600000|2021-12-15 10:20:00|23364.9|23356.9|23359.4|23351.4|23366.4|23358.4|23356.9|23348.9|79
1639563900000|2021-12-15 10:25:00|23358.9|23350.9|23359.4|23351.4|23360.4|23352.4|23356.9|23348.9|84
1639564200000|2021-12-15 10:30:00|23359.9|23351.9|23356.9|23348.9|23361.9|23353.9|23354.9|23346.9|118
1639564500000|2021-12-15 10:35:00|23356.4|23348.4|23358.4|23350.4|23362.4|23354.4|23354.4|23346.4|116
1639564800000|2021-12-15 10:40:00|23357.9|23349.9|23359.4|23351.4|23362.9|23354.9|23356.4|23348.4|130
1639565100000|2021-12-15 10:45:00|23358.9|23350.9|23360.9|23352.9|23361.9|23353.9|23355.4|23347.4|89
1639565400000|2021-12-15 10:50:00|23360.4|23352.4|23366.9|23358.9|23367.9|23359.9|23357.9|23349.9|98
1639565700000|2021-12-15 10:55:00|23367.4|23359.4|23378.9|23370.9|23379.9|23371.9|23362.9|23354.9|155
1639566000000|2021-12-15 11:00:00|23379.4|23371.4|23373.9|23365.9|23382.4|23374.4|23372.4|23364.4|81
1639566300000|2021-12-15 11:05:00|23374.4|23366.4|23375.9|23367.9|23381.4|23373.4|23373.9|23365.9|81
1639566600000|2021-12-15 11:10:00|23376.9|23368.9|23379.9|23371.9|23383.9|23375.9|23376.4|23368.4|136
1639566900000|2021-12-15 11:15:00|23380.4|23372.4|23377.9|23369.9|23384.4|23376.4|23377.4|23369.4|56
1639567200000|2021-12-15 11:20:00|23377.4|23369.4|23372.9|23364.9|23377.4|23369.4|23368.4|23360.4|108
1639567500000|2021-12-15 11:25:00|23372.4|23364.4|23384.9|23376.9|23386.9|23378.9|23371.4|23363.4|97
1639567800000|2021-12-15 11:30:00|23384.4|23376.4|23373.9|23365.9|23384.9|23376.9|23370.9|23362.9|110
1639568100000|2021-12-15 11:35:00|23373.4|23365.4|23377.9|23369.9|23380.4|23372.4|23370.9|23362.9|26
1639568400000|2021-12-15 11:40:00|23377.4|23369.4|23379.9|23371.9|23382.9|23374.9|23376.9|23368.9|19
1639568700000|2021-12-15 11:45:00|23379.4|23371.4|23380.9|23372.9|23382.9|23374.9|23373.4|23365.4|72
1639569000000|2021-12-15 11:50:00|23381.4|23373.4|23385.4|23377.4|23385.9|23377.9|23379.4|23371.4|30
1639569300000|2021-12-15 11:55:00|23385.9|23377.9|23396.4|23388.4|23398.4|23390.4|23384.9|23376.9|181
1639569600000|2021-12-15 12:00:00|23396.9|23388.9|23400.9|23392.9|23408.9|23400.9|23396.4|23388.4|139
1639569900000|2021-12-15 12:05:00|23401.9|23393.9|23406.9|23398.9|23408.4|23400.4|23398.9|23390.9|44
1639570200000|2021-12-15 12:10:00|23407.4|23399.4|23402.4|23394.4|23407.9|23399.9|23395.9|23387.9|71
1639570500000|2021-12-15 12:15:00|23401.9|23393.9|23397.4|23389.4|23404.9|23396.9|23397.4|23389.4|53
1639570800000|2021-12-15 12:20:00|23396.9|23388.9|23381.4|23373.4|23396.9|23388.9|23381.4|23373.4|103
1639571100000|2021-12-15 12:25:00|23381.9|23373.9|23389.9|23381.9|23389.9|23381.9|23376.9|23368.9|104
1639571400000|2021-12-15 12:30:00|23389.4|23381.4|23389.9|23381.9|23394.9|23386.9|23385.9|23377.9|72
1639571700000|2021-12-15 12:35:00|23390.4|23382.4|23386.9|23378.9|23390.4|23382.4|23384.4|23376.4|35
1639572000000|2021-12-15 12:40:00|23387.4|23379.4|23385.9|23377.9|23390.4|23382.4|23383.9|23375.9|58
1639572300000|2021-12-15 12:45:00|23385.4|23377.4|23378.9|23370.9|23390.4|23382.4|23378.9|23370.9|90
1639572600000|2021-12-15 12:50:00|23380.4|23372.4|23372.9|23364.9|23381.9|23373.9|23372.9|23364.9|116
1639572900000|2021-12-15 12:55:00|23373.4|23365.4|23369.9|23361.9|23376.4|23368.4|23366.4|23358.4|82
1639573200000|2021-12-15 13:00:00|23369.4|23361.4|23367.9|23359.9|23381.4|23373.4|23366.4|23358.4|106
1639573500000|2021-12-15 13:05:00|23368.4|23360.4|23363.9|23355.9|23370.4|23362.4|23356.9|23348.9|133
1639573800000|2021-12-15 13:10:00|23364.9|23356.9|23368.9|23360.9|23373.9|23365.9|23364.9|23356.9|55
1639574100000|2021-12-15 13:15:00|23368.4|23360.4|23375.4|23367.4|23378.4|23370.4|23367.4|23359.4|78
1639574400000|2021-12-15 13:20:00|23375.9|23367.9|23379.9|23371.9|23385.4|23377.4|23373.9|23365.9|116
1639574700000|2021-12-15 13:25:00|23380.4|23372.4|23385.4|23377.4|23386.4|23378.4|23378.4|23370.4|64
1639575000000|2021-12-15 13:30:00|23385.9|23377.9|23395.4|23387.4|23402.9|23394.9|23380.9|23372.9|379
1639575300000|2021-12-15 13:35:00|23394.9|23386.9|23391.4|23383.4|23396.4|23388.4|23385.9|23377.9|73
1639575600000|2021-12-15 13:40:00|23390.9|23382.9|23382.9|23374.9|23391.4|23383.4|23381.4|23373.4|44
1639575900000|2021-12-15 13:45:00|23383.4|23375.4|23383.9|23375.9|23391.9|23383.9|23380.4|23372.4|59
1639576200000|2021-12-15 13:50:00|23385.4|23377.4|23383.4|23375.4|23389.9|23381.9|23380.9|23372.9|25
1639576500000|2021-12-15 13:55:00|23382.9|23374.9|23389.4|23381.4|23390.9|23382.9|23381.4|23373.4|56
1639576800000|2021-12-15 14:00:00|23388.9|23380.9|23391.9|23383.9|23395.4|23387.4|23383.9|23375.9|118
1639577100000|2021-12-15 14:05:00|23391.4|23383.4|23386.9|23378.9|23392.4|23384.4|23385.4|23377.4|26
1639577400000|2021-12-15 14:10:00|23386.4|23378.4|23378.9|23370.9|23386.4|23378.4|23374.4|23366.4|83
1639577700000|2021-12-15 14:15:00|23379.4|23371.4|23379.9|23371.9|23380.4|23372.4|23374.4|23366.4|49
1639578000000|2021-12-15 14:20:00|23380.4|23372.4|23369.9|23361.9|23382.4|23374.4|23369.4|23361.4|67
1639578300000|2021-12-15 14:25:00|23370.4|23362.4|23351.9|23343.9|23371.9|23363.9|23349.4|23341.4|279
1639578600000|2021-12-15 14:30:00|23351.4|23343.4|23228.9|23220.9|23354.9|23346.9|23222.9|23214.9|1791
1639578900000|2021-12-15 14:35:00|23229.4|23221.4|23246.9|23238.9|23279.4|23271.4|23228.9|23220.9|901
1639579200000|2021-12-15 14:40:00|23247.4|23239.4|23224.9|23216.9|23247.4|23239.4|23213.9|23205.9|1643
1639579500000|2021-12-15 14:45:00|23225.4|23217.4|23194.4|23186.4|23225.4|23217.4|23179.4|23171.4|1324
1639579800000|2021-12-15 14:50:00|23192.9|23184.9|23194.9|23186.9|23205.9|23197.9|23171.4|23163.4|703
1639580100000|2021-12-15 14:55:00|23194.4|23186.4|23218.9|23210.9|23224.9|23216.9|23193.9|23185.9|600
1639580400000|2021-12-15 15:00:00|23217.9|23209.9|23189.9|23181.9|23219.4|23211.4|23187.4|23179.4|734
1639580700000|2021-12-15 15:05:00|23190.4|23182.4|23174.4|23166.4|23199.4|23191.4|23168.9|23160.9|590
1639581000000|2021-12-15 15:10:00|23174.9|23166.9|23182.9|23174.9|23196.9|23188.9|23171.4|23163.4|549
1639581300000|2021-12-15 15:15:00|23183.4|23175.4|23160.4|23152.4|23192.9|23184.9|23159.9|23151.9|719
1639581600000|2021-12-15 15:20:00|23160.9|23152.9|23179.9|23171.9|23188.4|23180.4|23160.9|23152.9|348
1639581900000|2021-12-15 15:25:00|23180.4|23172.4|23184.9|23176.9|23190.9|23182.9|23168.4|23160.4|403
1639582200000|2021-12-15 15:30:00|23185.4|23177.4|23197.9|23189.9|23197.9|23189.9|23169.4|23161.4|286
1639582500000|2021-12-15 15:35:00|23197.4|23189.4|23205.9|23197.9|23213.4|23205.4|23194.9|23186.9|344
1639582800000|2021-12-15 15:40:00|23204.9|23196.9|23206.4|23198.4|23220.9|23212.9|23202.9|23194.9|224
1639583100000|2021-12-15 15:45:00|23206.9|23198.9|23182.4|23174.4|23208.9|23200.9|23182.4|23174.4|271
1639583400000|2021-12-15 15:50:00|23182.9|23174.9|23164.9|23156.9|23196.9|23188.9|23163.9|23155.9|446
1639583700000|2021-12-15 15:55:00|23165.9|23157.9|23158.4|23150.4|23167.9|23159.9|23153.9|23145.9|374
1639584000000|2021-12-15 16:00:00|23157.9|23149.9|23169.4|23161.4|23180.9|23172.9|23153.4|23145.4|380
1639584300000|2021-12-15 16:05:00|23169.9|23161.9|23158.9|23150.9|23174.9|23166.9|23158.4|23150.4|238
1639584600000|2021-12-15 16:10:00|23158.4|23150.4|23150.4|23142.4|23159.9|23151.9|23142.9|23134.9|217
1639584900000|2021-12-15 16:15:00|23150.9|23142.9|23128.9|23120.9|23156.9|23148.9|23123.4|23115.4|265
1639585200000|2021-12-15 16:20:00|23128.4|23120.4|23130.4|23122.4|23144.9|23136.9|23119.4|23111.4|323
1639585500000|2021-12-15 16:25:00|23130.9|23122.9|23117.4|23109.4|23138.4|23130.4|23114.4|23106.4|253
1639585800000|2021-12-15 16:30:00|23117.9|23109.9|23102.9|23094.9|23119.9|23111.9|23101.4|23093.4|557
1639586100000|2021-12-15 16:35:00|23101.9|23093.9|23097.9|23089.9|23104.9|23096.9|23088.9|23080.9|562
1639586400000|2021-12-15 16:40:00|23098.4|23090.4|23090.9|23082.9|23098.9|23090.9|23081.9|23073.9|227
1639586700000|2021-12-15 16:45:00|23090.4|23082.4|23092.9|23084.9|23094.4|23086.4|23069.9|23061.9|281
1639587000000|2021-12-15 16:50:00|23092.4|23084.4|23108.4|23100.4|23115.4|23107.4|23084.9|23076.9|291
1639587300000|2021-12-15 16:55:00|23108.9|23100.9|23099.9|23091.9|23114.9|23106.9|23093.9|23085.9|276
1639587600000|2021-12-15 17:00:00|23099.4|23091.4|23115.4|23107.4|23117.9|23109.9|23099.4|23091.4|114
1639587900000|2021-12-15 17:05:00|23115.9|23107.9|23110.9|23102.9|23117.9|23109.9|23104.4|23096.4|147
1639588200000|2021-12-15 17:10:00|23110.4|23102.4|23096.9|23088.9|23110.9|23102.9|23094.9|23086.9|125
1639588500000|2021-12-15 17:15:00|23097.4|23089.4|23101.4|23093.4|23106.9|23098.9|23091.4|23083.4|96
1639588800000|2021-12-15 17:20:00|23101.9|23093.9|23093.9|23085.9|23102.9|23094.9|23091.4|23083.4|80
1639589100000|2021-12-15 17:25:00|23094.4|23086.4|23130.4|23122.4|23133.9|23125.9|23092.4|23084.4|127
1639589400000|2021-12-15 17:30:00|23130.9|23122.9|23137.9|23129.9|23138.4|23130.4|23122.4|23114.4|157
1639589700000|2021-12-15 17:35:00|23137.4|23129.4|23117.4|23109.4|23141.9|23133.9|23116.4|23108.4|188
1639590000000|2021-12-15 17:40:00|23116.9|23108.9|23120.9|23112.9|23121.9|23113.9|23109.4|23101.4|67
1639590300000|2021-12-15 17:45:00|23121.4|23113.4|23113.9|23105.9|23121.9|23113.9|23109.4|23101.4|63
1639590600000|2021-12-15 17:50:00|23113.4|23105.4|23129.4|23121.4|23130.4|23122.4|23113.4|23105.4|40
1639590900000|2021-12-15 17:55:00|23128.9|23120.9|23134.9|23126.9|23138.4|23130.4|23125.9|23117.9|74
1639591200000|2021-12-15 18:00:00|23134.4|23126.4|23126.4|23118.4|23135.9|23127.9|23125.4|23117.4|60
1639591500000|2021-12-15 18:05:00|23126.9|23118.9|23133.4|23125.4|23139.9|23131.9|23124.9|23116.9|72
1639591800000|2021-12-15 18:10:00|23132.9|23124.9|23129.9|23121.9|23136.4|23128.4|23125.9|23117.9|64
1639592100000|2021-12-15 18:15:00|23129.4|23121.4|23131.4|23123.4|23134.4|23126.4|23125.9|23117.9|35
1639592400000|2021-12-15 18:20:00|23131.9|23123.9|23115.9|23107.9|23132.4|23124.4|23114.4|23106.4|91
1639592700000|2021-12-15 18:25:00|23115.4|23107.4|23124.9|23116.9|23128.4|23120.4|23114.9|23106.9|57
1639593000000|2021-12-15 18:30:00|23125.4|23117.4|23133.9|23125.9|23134.4|23126.4|23119.9|23111.9|53
1639593300000|2021-12-15 18:35:00|23134.4|23126.4|23131.9|23123.9|23137.4|23129.4|23127.4|23119.4|39
1639593600000|2021-12-15 18:40:00|23131.4|23123.4|23144.9|23136.9|23145.4|23137.4|23124.9|23116.9|169
1639593900000|2021-12-15 18:45:00|23145.4|23137.4|23129.9|23121.9|23145.4|23137.4|23128.4|23120.4|144
1639594200000|2021-12-15 18:50:00|23130.4|23122.4|23124.4|23116.4|23133.9|23125.9|23121.4|23113.4|106
1639594500000|2021-12-15 18:55:00|23123.9|23115.9|23129.1|23099.1|23130.4|23122.4|23119.9|23098.9|111
1639594800000|2021-12-15 19:00:00|23128.8|23098.8|23168.4|23138.4|23168.4|23138.4|23032.6|23002.6|0
1639595100000|2021-12-15 19:05:00|23168.6|23138.6|23197.1|23167.1|23198.3|23168.3|23153.2|23123.2|0
1639595400000|2021-12-15 19:10:00|23197.4|23167.4|23217.5|23187.5|23222.7|23192.7|23173.2|23143.2|0
1639595700000|2021-12-15 19:15:00|23217.7|23187.7|23198.3|23168.3|23221.5|23191.5|23189.3|23159.3|0
1639596000000|2021-12-15 19:20:00|23198.1|23168.1|23162.4|23132.4|23198.3|23168.3|23158.6|23128.6|0
1639596300000|2021-12-15 19:25:00|23162.5|23132.5|23135.7|23105.7|23163.9|23133.9|23122.3|23092.3|0
1639596600000|2021-12-15 19:30:00|23135.9|23105.9|23125.4|23095.4|23149.7|23119.7|23119.6|23089.6|0
1639596900000|2021-12-15 19:35:00|23125.5|23095.5|23190|23160|23191.3|23161.3|23119.7|23089.7|0
1639597200000|2021-12-15 19:40:00|23189.8|23159.8|23172.7|23142.7|23214.5|23184.5|23167|23137|0
1639597500000|2021-12-15 19:45:00|23173.2|23143.2|23179|23149|23202.1|23172.1|23167.9|23137.9|0
1639597800000|2021-12-15 19:50:00|23179.1|23149.1|23222.3|23192.3|23223.9|23193.9|23156|23126|0
1639598100000|2021-12-15 19:55:00|23221.7|23191.7|23207.5|23177.5|23227.6|23197.6|23200.5|23170.5|0
1639598400000|2021-12-15 20:00:00|23207.2|23177.2|23235.3|23205.3|23238.8|23208.8|23206.8|23176.8|0
1639598700000|2021-12-15 20:05:00|23235.6|23205.6|23301.8|23271.8|23302.7|23272.7|23232.3|23202.3|0
1639599000000|2021-12-15 20:10:00|23302|23272|23329.2|23299.2|23331.7|23301.7|23292|23262|0
1639599300000|2021-12-15 20:15:00|23328.8|23298.8|23353.6|23323.6|23363|23333|23326.9|23296.9|0
1639599600000|2021-12-15 20:20:00|23353.2|23323.2|23371|23341|23376.3|23346.3|23332.6|23302.6|0
1639599900000|2021-12-15 20:25:00|23371.3|23341.3|23367.8|23337.8|23371.3|23341.3|23343.5|23313.5|0
1639600200000|2021-12-15 20:30:00|23369.7|23339.7|23380.9|23350.9|23386.1|23356.1|23359|23329|0
1639600500000|2021-12-15 20:35:00|23381.1|23351.1|23398.2|23368.2|23406.2|23376.2|23379.1|23349.1|0
1639600800000|2021-12-15 20:40:00|23398.5|23368.5|23314.9|23284.9|23399.4|23369.4|23312.4|23282.4|0
1639601100000|2021-12-15 20:45:00|23314.7|23284.7|23281.6|23251.6|23320.6|23290.6|23279.4|23249.4|0
1639601400000|2021-12-15 20:50:00|23285.4|23255.4|23348.4|23318.4|23348.8|23318.8|23285.4|23255.4|0
1639601700000|2021-12-15 20:55:00|23348.2|23318.2|23346.9|23316.9|23356.2|23326.2|23331.7|23301.7|0
1639602000000|2021-12-15 21:00:00|23343.9|23313.9|23363.1|23333.1|23366.1|23336.1|23333.9|23303.9|0
1639602300000|2021-12-15 21:05:00|23364.1|23334.1|23355.7|23325.7|23370.7|23340.7|23350.7|23320.7|0
1639602600000|2021-12-15 21:10:00|23356.7|23326.7|23350.1|23320.1|23356.7|23326.7|23348.4|23318.4|0
1639602900000|2021-12-15 21:15:00|23351.1|23321.1|23346.6|23316.6|23353.1|23323.1|23345.5|23315.5|0
1639603200000|2021-12-15 21:20:00|23347.1|23317.1|23358.9|23328.9|23360.2|23330.2|23345.1|23315.1|0
1639603500000|2021-12-15 21:25:00|23358.8|23328.8|23366|23336|23366|23336|23356.8|23326.8|0
1639603800000|2021-12-15 21:30:00|23365|23335|23360.4|23330.4|23366|23336|23357.8|23327.8|0
1639604100000|2021-12-15 21:35:00|23361.4|23331.4|23361.4|23331.4|23363.7|23333.7|23357.5|23327.5|0
1639604400000|2021-12-15 21:40:00|23360.4|23330.4|23367|23337|23369|23339|23360.4|23330.4|0
1639604700000|2021-12-15 21:45:00|23368|23338|23365.2|23335.2|23373.3|23343.3|23365.2|23335.2|0
1639605000000|2021-12-15 21:50:00|23366.2|23336.2|23365.2|23335.2|23367.2|23337.2|23363.8|23333.8|0
1639605300000|2021-12-15 21:55:00|23365.7|23335.7|23365.6|23335.6|23370|23340|23364.5|23334.5|0
1639605600000|2021-12-15 22:00:00|23365.4|23335.4|23367.2|23337.2|23367.4|23337.4|23364.1|23334.1|0
1639605900000|2021-12-15 22:05:00|23367.8|23337.8|23355|23325|23367.8|23337.8|23353.8|23323.8|0
1639606200000|2021-12-15 22:10:00|23355.5|23325.5|23355|23325|23357|23327|23354.5|23324.5|0
1639606500000|2021-12-15 22:15:00|23354.5|23324.5|23352.1|23322.1|23356.2|23326.2|23349.8|23319.8|0
1639606800000|2021-12-15 22:20:00|23352.2|23322.2|23354.7|23324.7|23354.7|23324.7|23352.2|23322.2|0
1639607100000|2021-12-15 22:25:00|23353.1|23323.1|23352.6|23322.6|23354|23324|23351.4|23321.4|0
1639607400000|2021-12-15 22:30:00|23352.9|23322.9|23353.6|23323.6|23353.6|23323.6|23352.2|23322.2|0
1639607700000|2021-12-15 22:35:00|23353.8|23323.8|23355.6|23325.6|23355.6|23325.6|23353.7|23323.7|0
1639608000000|2021-12-15 22:40:00|23355.7|23325.7|23356.6|23326.6|23356.6|23326.6|23355.7|23325.7|0
1639608300000|2021-12-15 22:45:00|23355.9|23325.9|23355.3|23325.3|23355.9|23325.9|23354.7|23324.7|0
1639608600000|2021-12-15 22:50:00|23355.1|23325.1|23354.2|23324.2|23356.2|23326.2|23354.2|23324.2|0
1639608900000|2021-12-15 22:55:00|23353.8|23323.8|23351.8|23321.8|23353.8|23323.8|23351.8|23321.8|0
1639609200000|2021-12-15 23:00:00|23350.9|23320.9|23374.4|23344.4|23378.1|23348.1|23346.9|23316.9|0
1639609500000|2021-12-15 23:05:00|23374.9|23344.9|23367.3|23337.3|23381.8|23351.8|23366.3|23336.3|0
1639609800000|2021-12-15 23:10:00|23368.3|23338.3|23380.9|23350.9|23381.9|23351.9|23362.7|23332.7|0
1639610100000|2021-12-15 23:15:00|23379.9|23349.9|23392.4|23362.4|23392.4|23362.4|23376.4|23346.4|0
1639610400000|2021-12-15 23:20:00|23391.4|23361.4|23390.3|23360.3|23397.2|23367.2|23388.4|23358.4|0
1639610700000|2021-12-15 23:25:00|23391.2|23361.2|23386.9|23356.9|23392.2|23362.2|23384.6|23354.6|0
1639611000000|2021-12-15 23:30:00|23387.9|23357.9|23390.6|23360.6|23393.2|23363.2|23386.5|23356.5|0
1639611300000|2021-12-15 23:35:00|23373.7|23343.7|23372.6|23342.6|23377.4|23347.4|23372.1|23342.1|0
1639611600000|2021-12-15 23:40:00|23373.2|23343.2|23375.7|23345.7|23377.7|23347.7|23368.3|23338.3|0
1639611900000|2021-12-15 23:45:00|23373.7|23343.7|23382.5|23352.5|23383.2|23353.2|23373.7|23343.7|0
1639612200000|2021-12-15 23:50:00|23382|23352|23376.2|23346.2|23384.5|23354.5|23372.4|23342.4|0
1639612500000|2021-12-15 23:55:00|23375.7|23345.7|23377.2|23347.2|23377.7|23347.7|23372.5|23342.5|0
1639612800000|2021-12-16 00:00:00|23376.2|23346.2|23357.4|23327.4|23376.7|23346.7|23355.4|23325.4|0
1639613100000|2021-12-16 00:05:00|23357.9|23327.9|23354.9|23324.9|23362.9|23332.9|23351.8|23321.8|0
1639613400000|2021-12-16 00:10:00|23353.9|23323.9|23353.3|23323.3|23361.9|23331.9|23351.3|23321.3|0
1639613700000|2021-12-16 00:15:00|23352.8|23322.8|23351.7|23321.7|23362|23332|23343.7|23313.7|0
1639614000000|2021-12-16 00:20:00|23351.4|23321.4|23354.3|23324.3|23355|23325|23344.6|23314.6|0
1639614300000|2021-12-16 00:25:00|23354.8|23324.8|23350.6|23320.6|23355.5|23325.5|23346.1|23316.1|0
1639614600000|2021-12-16 00:30:00|23351.3|23321.3|23359.3|23329.3|23362.3|23332.3|23351.3|23321.3|0
1639614900000|2021-12-16 00:35:00|23360|23330|23365.3|23335.3|23366|23336|23359.3|23329.3|0
1639615200000|2021-12-16 00:40:00|23364.8|23334.8|23376.8|23346.8|23379.1|23349.1|23363.4|23333.4|0
1639615500000|2021-12-16 00:45:00|23376.1|23346.1|23378.7|23348.7|23380.4|23350.4|23375.8|23345.8|0
1639615800000|2021-12-16 00:50:00|23378|23348|23372.2|23342.2|23381|23351|23370.4|23340.4|0
1639616100000|2021-12-16 00:55:00|23371.5|23341.5|23359.2|23329.2|23374.8|23344.8|23359.2|23329.2|0
1639616400000|2021-12-16 01:00:00|23359.9|23329.9|23365.2|23335.2|23367.3|23337.3|23354.3|23324.3|0
1639616700000|2021-12-16 01:05:00|23365|23335|23332.9|23302.9|23365|23335|23329.7|23299.7|0
1639617000000|2021-12-16 01:10:00|23333.2|23303.2|23354.6|23324.6|23354.6|23324.6|23316.7|23286.7|0
1639617300000|2021-12-16 01:15:00|23354.9|23324.9|23248.9|23243.9|23354.9|23324.9|23241.4|23236.4|3182
1639617600000|2021-12-16 01:20:00|23248.4|23243.4|23293.4|23288.4|23311.4|23306.4|23248.4|23243.4|1446
1639617900000|2021-12-16 01:25:00|23293.9|23288.9|23277.4|23272.4|23305.4|23300.4|23260.4|23255.4|1084
1639618200000|2021-12-16 01:30:00|23281.9|23276.9|23321.4|23316.4|23321.4|23316.4|23263.9|23258.9|5569
1639618500000|2021-12-16 01:35:00|23320.9|23315.9|23240.4|23235.4|23351.9|23346.9|23228.4|23223.4|4454
1639618800000|2021-12-16 01:40:00|23238.4|23233.4|23222.4|23217.4|23261.4|23256.4|23199.4|23194.4|3833
1639619100000|2021-12-16 01:45:00|23221.4|23216.4|23174.9|23169.9|23245.4|23240.4|23166.4|23161.4|3603
1639619400000|2021-12-16 01:50:00|23175.4|23170.4|23160.4|23155.4|23210.4|23205.4|23143.4|23138.4|3113
1639619700000|2021-12-16 01:55:00|23157.9|23152.9|23172.4|23167.4|23197.4|23192.4|23139.4|23134.4|2317
1639620000000|2021-12-16 02:00:00|23173.9|23168.9|23310.4|23305.4|23313.9|23308.9|23172.4|23167.4|4180
1639620300000|2021-12-16 02:05:00|23310.9|23305.9|23288.9|23283.9|23337.4|23332.4|23265.4|23260.4|2612
1639620600000|2021-12-16 02:10:00|23286.4|23281.4|23267.4|23262.4|23314.9|23309.9|23242.4|23237.4|2082
1639620900000|2021-12-16 02:15:00|23265.9|23260.9|23323.9|23318.9|23331.4|23326.4|23264.9|23259.9|1680
1639621200000|2021-12-16 02:20:00|23322.4|23317.4|23353.4|23348.4|23373.4|23368.4|23315.4|23310.4|2849
1639621500000|2021-12-16 02:25:00|23353.9|23348.9|23331.4|23326.4|23358.9|23353.9|23313.4|23308.4|1793
1639621800000|2021-12-16 02:30:00|23331.9|23326.9|23296.9|23291.9|23347.9|23342.9|23295.4|23290.4|1558
1639622100000|2021-12-16 02:35:00|23296.4|23291.4|23284.4|23279.4|23315.4|23310.4|23274.9|23269.9|1083
1639622400000|2021-12-16 02:40:00|23283.9|23278.9|23284.9|23279.9|23291.4|23286.4|23263.9|23258.9|928
1639622700000|2021-12-16 02:45:00|23284.4|23279.4|23240.9|23235.9|23290.4|23285.4|23239.4|23234.4|1303
1639623000000|2021-12-16 02:50:00|23238.4|23233.4|23252.9|23247.9|23272.4|23267.4|23224.4|23219.4|1375
1639623300000|2021-12-16 02:55:00|23252.4|23247.4|23243.4|23238.4|23268.4|23263.4|23239.9|23234.9|709
1639623600000|2021-12-16 03:00:00|23242.4|23237.4|23241.9|23236.9|23252.4|23247.4|23225.4|23220.4|801
1639623900000|2021-12-16 03:05:00|23241.4|23236.4|23286.4|23281.4|23286.9|23281.9|23235.9|23230.9|673
1639624200000|2021-12-16 03:10:00|23284.4|23279.4|23238.9|23233.9|23294.4|23289.4|23238.9|23233.9|821
1639624500000|2021-12-16 03:15:00|23239.4|23234.4|23276.9|23271.9|23279.4|23274.4|23239.4|23234.4|563
1639624800000|2021-12-16 03:20:00|23274.4|23269.4|23264|23259|23286.4|23281.4|23262|23257|409
1639625100000|2021-12-16 03:25:00|23264.5|23259.5|23259|23254|23276|23271|23246|23241|501
1639625400000|2021-12-16 03:30:00|23258.5|23253.5|23255.5|23250.5|23277.5|23272.5|23251.5|23246.5|317
1639625700000|2021-12-16 03:35:00|23255|23250|23237.5|23232.5|23257.5|23252.5|23237.5|23232.5|359
1639626000000|2021-12-16 03:40:00|23238|23233|23224|23219|23245|23240|23222.5|23217.5|518
1639626300000|2021-12-16 03:45:00|23225.5|23220.5|23239.5|23234.5|23250|23245|23222|23217|438
1639626600000|2021-12-16 03:50:00|23242|23237|23241.5|23236.5|23252|23247|23237.5|23232.5|336
1639626900000|2021-12-16 03:55:00|23241|23236|23243|23238|23246|23241|23233|23228|417
1639627200000|2021-12-16 04:00:00|23252.8|23222.8|23252.8|23222.8|23258.6|23228.6|23249.8|23219.8|1
1639627500000|2021-12-16 04:05:00|23252.3|23222.3|23256|23226|23260.4|23230.4|23251.6|23221.6|0
1639627800000|2021-12-16 04:10:00|23256.7|23226.7|23256.9|23226.9|23259.3|23229.3|23254.5|23224.5|0
1639628100000|2021-12-16 04:15:00|23256.6|23226.6|23255.4|23225.4|23259.5|23229.5|23253.2|23223.2|0
1639628400000|2021-12-16 04:20:00|23254|23224|23255|23225|23255|23225|23249.3|23219.3|0
1639628700000|2021-12-16 04:25:00|23254.5|23224.5|23260.3|23230.3|23264.5|23234.5|23254|23224|0
1639629000000|2021-12-16 04:30:00|23261|23231|23255.3|23225.3|23261.7|23231.7|23251.9|23221.9|0
1639629300000|2021-12-16 04:35:00|23255.8|23225.8|23256.4|23226.4|23256.9|23226.9|23253.2|23223.2|0
1639629600000|2021-12-16 04:40:00|23255.9|23225.9|23264.3|23234.3|23266.6|23236.6|23255.9|23225.9|0
1639629900000|2021-12-16 04:45:00|23263.8|23233.8|23266.3|23236.3|23267.4|23237.4|23262|23232|0
1639630200000|2021-12-16 04:50:00|23265.6|23235.6|23268.3|23238.3|23270.2|23240.2|23265.6|23235.6|0
1639630500000|2021-12-16 04:55:00|23267.8|23237.8|23277.6|23247.6|23277.6|23247.6|23266.6|23236.6|0
1639630800000|2021-12-16 05:00:00|23281.3|23251.3|23284|23279|23302|23297|23256|23251|1385
1639631100000|2021-12-16 05:05:00|23283.5|23278.5|23291.5|23286.5|23326.5|23321.5|23272.5|23267.5|1133
1639631400000|2021-12-16 05:10:00|23290.5|23285.5|23268|23263|23298.5|23293.5|23268|23263|925
1639631700000|2021-12-16 05:15:00|23269.5|23264.5|23281.5|23276.5|23287|23282|23263|23258|1276
1639632000000|2021-12-16 05:20:00|23281|23276|23287.5|23282.5|23301.5|23296.5|23276.5|23271.5|675
1639632300000|2021-12-16 05:25:00|23288.5|23283.5|23284.5|23279.5|23302.5|23297.5|23277.5|23272.5|429
1639632600000|2021-12-16 05:30:00|23285|23280|23327|23322|23333.5|23328.5|23284.5|23279.5|957
1639632900000|2021-12-16 05:35:00|23326.5|23321.5|23342.5|23337.5|23361|23356|23326|23321|1314
1639633200000|2021-12-16 05:40:00|23343|23338|23314.5|23309.5|23346|23341|23312.5|23307.5|521
1639633500000|2021-12-16 05:45:00|23315|23310|23344|23339|23361.5|23356.5|23313.5|23308.5|724
1639633800000|2021-12-16 05:50:00|23344.5|23339.5|23352.5|23347.5|23354|23349|23331.5|23326.5|461
1639634100000|2021-12-16 05:55:00|23352|23347|23317.5|23312.5|23352|23347|23310.5|23305.5|525
1639634400000|2021-12-16 06:00:00|23317|23312|23289|23284|23326|23321|23289|23284|700
1639634700000|2021-12-16 06:05:00|23288.5|23283.5|23299.5|23294.5|23330|23325|23281.5|23276.5|922
1639635000000|2021-12-16 06:10:00|23299|23294|23326.5|23321.5|23334.5|23329.5|23297.5|23292.5|465
1639635300000|2021-12-16 06:15:00|23327|23322|23344.5|23339.5|23348|23343|23327|23322|456
1639635600000|2021-12-16 06:20:00|23345|23340|23342.5|23337.5|23363|23358|23337.5|23332.5|745
1639635900000|2021-12-16 06:25:00|23343|23338|23362|23357|23394.5|23389.5|23336|23331|1520
1639636200000|2021-12-16 06:30:00|23362.5|23357.5|23339|23334|23364|23359|23336|23331|601
1639636500000|2021-12-16 06:35:00|23339.5|23334.5|23350.5|23345.5|23358|23353|23335.5|23330.5|504
1639636800000|2021-12-16 06:40:00|23351|23346|23350.5|23345.5|23368|23363|23344|23339|422
1639637100000|2021-12-16 06:45:00|23350|23345|23331.5|23326.5|23355|23350|23330.5|23325.5|399
1639637400000|2021-12-16 06:50:00|23331|23326|23371.5|23366.5|23383|23378|23331|23326|802
1639637700000|2021-12-16 06:55:00|23372|23367|23366.5|23361.5|23380|23375|23361|23356|580
1639638000000|2021-12-16 07:00:00|23368.5|23363.5|23394|23389|23394|23389|23368|23363|684
1639638300000|2021-12-16 07:05:00|23393.5|23388.5|23439.5|23434.5|23443.5|23438.5|23388|23383|1652
1639638600000|2021-12-16 07:10:00|23439|23434|23488|23483|23488.5|23483.5|23429.5|23424.5|2459
1639638900000|2021-12-16 07:15:00|23487.5|23482.5|23456|23451|23500|23495|23452|23447|2115
1639639200000|2021-12-16 07:20:00|23455|23450|23468|23463|23481|23476|23445.5|23440.5|1197
1639639500000|2021-12-16 07:25:00|23467.5|23462.5|23479|23474|23480|23475|23459|23454|1422
1639639800000|2021-12-16 07:30:00|23479.5|23474.5|23468.5|23463.5|23506.5|23501.5|23467.5|23462.5|2321
1639640100000|2021-12-16 07:35:00|23465.5|23460.5|23468|23463|23477.5|23472.5|23457.5|23452.5|648
1639640400000|2021-12-16 07:40:00|23467.5|23462.5|23488|23483|23488|23483|23467.5|23462.5|442
1639640700000|2021-12-16 07:45:00|23489|23484|23506.5|23501.5|23519|23514|23483|23478|1051
1639641000000|2021-12-16 07:50:00|23506|23501|23518|23513|23523|23518|23499|23494|983
1639641300000|2021-12-16 07:55:00|23517|23512|23504|23499|23519.5|23514.5|23493|23488|1217
1639641600000|2021-12-16 08:00:00|23505.5|23500.5|23498.5|23493.5|23532.5|23527.5|23497.5|23492.5|1405
1639641900000|2021-12-16 08:05:00|23498|23493|23479.5|23474.5|23498.5|23493.5|23463|23458|1844
1639642200000|2021-12-16 08:10:00|23480.5|23475.5|23499|23494|23502.5|23497.5|23476|23471|1119
1639642500000|2021-12-16 08:15:00|23499.5|23494.5|23476.5|23471.5|23504|23499|23471.5|23466.5|568
1639642800000|2021-12-16 08:20:00|23476|23471|23495.5|23490.5|23499|23494|23476|23471|733
1639643100000|2021-12-16 08:25:00|23496|23491|23480|23475|23499.5|23494.5|23479.5|23474.5|644
1639643400000|2021-12-16 08:30:00|23502.4|23472.4|23508.8|23478.8|23509.3|23479.3|23494.1|23464.1|0
1639643700000|2021-12-16 08:35:00|23509|23479|23547.1|23517.1|23554.8|23524.8|23507|23477|0
1639644000000|2021-12-16 08:40:00|23544.3|23514.3|23530.1|23500.1|23546.5|23516.5|23530|23500|0
1639644300000|2021-12-16 08:45:00|23530.6|23500.6|23528.3|23498.3|23534.9|23504.9|23516.1|23486.1|0
1639644600000|2021-12-16 08:50:00|23527|23497|23536.9|23506.9|23548.7|23518.7|23527|23497|0
1639644900000|2021-12-16 08:55:00|23535.5|23505.5|23527.3|23497.3|23543.5|23513.5|23523.4|23493.4|0
1639645200000|2021-12-16 09:00:00|23526.8|23496.8|23515.2|23485.2|23528.7|23498.7|23513.1|23483.1|0
1639645500000|2021-12-16 09:05:00|23515|23485|23493.9|23463.9|23519.3|23489.3|23492|23462|0
1639645800000|2021-12-16 09:10:00|23492.5|23462.5|23501.5|23471.5|23508.3|23478.3|23488|23458|0
1639646100000|2021-12-16 09:15:00|23500.8|23470.8|23486|23478|23503.5|23495.5|23476|23468|248
1639646400000|2021-12-16 09:20:00|23485|23477|23479.5|23471.5|23491.5|23483.5|23479|23471|79
1639646700000|2021-12-16 09:25:00|23480.5|23472.5|23475.5|23467.5|23482|23474|23470|23462|104
1639647000000|2021-12-16 09:30:00|23476|23468|23490|23482|23493.5|23485.5|23475|23467|78
1639647300000|2021-12-16 09:35:00|23489.5|23481.5|23477|23469|23490.5|23482.5|23474.5|23466.5|81
1639647600000|2021-12-16 09:40:00|23477.5|23469.5|23494.5|23486.5|23498|23490|23476.5|23468.5|77
1639647900000|2021-12-16 09:45:00|23494|23486|23503|23495|23511|23503|23494|23486|181
1639648200000|2021-12-16 09:50:00|23503.5|23495.5|23513|23505|23518.5|23510.5|23500.5|23492.5|159
1639648500000|2021-12-16 09:55:00|23512.5|23504.5|23516|23508|23517.5|23509.5|23509.5|23501.5|110
1639648800000|2021-12-16 10:00:00|23515|23507|23508|23500|23515|23507|23502|23494|91
1639649100000|2021-12-16 10:05:00|23507.5|23499.5|23501|23493|23507.5|23499.5|23498|23490|40
1639649400000|2021-12-16 10:10:00|23500.5|23492.5|23502|23494|23504|23496|23496.5|23488.5|67
1639649700000|2021-12-16 10:15:00|23501.5|23493.5|23512.5|23504.5|23512.5|23504.5|23497.5|23489.5|101
1639650000000|2021-12-16 10:20:00|23512|23504|23511.5|23503.5|23517|23509|23507.5|23499.5|80
1639650300000|2021-12-16 10:25:00|23512|23504|23514|23506|23517|23509|23508.5|23500.5|170
1639650600000|2021-12-16 10:30:00|23513.5|23505.5|23505|23497|23516|23508|23504.5|23496.5|112
1639650900000|2021-12-16 10:35:00|23504.5|23496.5|23506|23498|23508.5|23500.5|23504|23496|48
1639651200000|2021-12-16 10:40:00|23506.5|23498.5|23506.5|23498.5|23509|23501|23501|23493|79
1639651500000|2021-12-16 10:45:00|23507.5|23499.5|23499|23491|23507.5|23499.5|23497.5|23489.5|77
1639651800000|2021-12-16 10:50:00|23498.5|23490.5|23487.5|23479.5|23499.5|23491.5|23485|23477|158
1639652100000|2021-12-16 10:55:00|23488|23480|23509.5|23501.5|23511|23503|23488|23480|81
1639652400000|2021-12-16 11:00:00|23509|23501|23494.5|23486.5|23511.5|23503.5|23494.5|23486.5|71
1639652700000|2021-12-16 11:05:00|23493.5|23485.5|23506|23498|23506|23498|23493.5|23485.5|94
1639653000000|2021-12-16 11:10:00|23505.5|23497.5|23524|23516|23527|23519|23505|23497|154
1639653300000|2021-12-16 11:15:00|23524.5|23516.5|23524.5|23516.5|23529.5|23521.5|23519.5|23511.5|162
1639653600000|2021-12-16 11:20:00|23526|23518|23531|23523|23532.5|23524.5|23524.5|23516.5|87
1639653900000|2021-12-16 11:25:00|23531.5|23523.5|23540|23532|23543|23535|23531.5|23523.5|148
1639654200000|2021-12-16 11:30:00|23540.5|23532.5|23548.5|23540.5|23548.5|23540.5|23539.5|23531.5|193
1639654500000|2021-12-16 11:35:00|23548|23540|23550|23542|23550|23542|23545.5|23537.5|171
1639654800000|2021-12-16 11:40:00|23549.5|23541.5|23552|23544|23552.5|23544.5|23547.5|23539.5|67
1639655100000|2021-12-16 11:45:00|23552.5|23544.5|23559.5|23551.5|23569.5|23561.5|23551.5|23543.5|288
1639655400000|2021-12-16 11:50:00|23559|23551|23558|23550|23560|23552|23551|23543|104
1639655700000|2021-12-16 11:55:00|23558.5|23550.5|23557|23549|23558.5|23550.5|23551|23543|69
1639656000000|2021-12-16 12:00:00|23552.5|23544.5|23578|23570|23579|23571|23548|23540|847
1639656300000|2021-12-16 12:05:00|23577.5|23569.5|23571|23563|23580.5|23572.5|23568|23560|243
1639656600000|2021-12-16 12:10:00|23570.5|23562.5|23579.5|23571.5|23581|23573|23567.5|23559.5|159
1639656900000|2021-12-16 12:15:00|23579|23571|23569|23561|23585|23577|23565.5|23557.5|173
1639657200000|2021-12-16 12:20:00|23569.5|23561.5|23577.5|23569.5|23578|23570|23568|23560|135
1639657500000|2021-12-16 12:25:00|23577|23569|23565|23557|23580.5|23572.5|23564.5|23556.5|115
1639657800000|2021-12-16 12:30:00|23565.5|23557.5|23570|23562|23574|23566|23559.5|23551.5|91
1639658100000|2021-12-16 12:35:00|23569.5|23561.5|23575.5|23567.5|23580.5|23572.5|23569|23561|83
1639658400000|2021-12-16 12:40:00|23576|23568|23579.5|23571.5|23595|23587|23571|23563|170
1639658700000|2021-12-16 12:45:00|23578.5|23570.5|23591|23583|23592|23584|23576|23568|129
1639659000000|2021-12-16 12:50:00|23590|23582|23588|23580|23594|23586|23582.5|23574.5|124
1639659300000|2021-12-16 12:55:00|23587.5|23579.5|23589|23581|23592|23584|23580|23572|58
1639659600000|2021-12-16 13:00:00|23588|23580|23582|23574|23589|23581|23576|23568|120
1639659900000|2021-12-16 13:05:00|23581.5|23573.5|23579|23571|23585|23577|23576.5|23568.5|92
1639660200000|2021-12-16 13:10:00|23579.5|23571.5|23574.5|23566.5|23585|23577|23574|23566|203
1639660500000|2021-12-16 13:15:00|23575|23567|23580|23572|23584|23576|23574|23566|142
1639660800000|2021-12-16 13:20:00|23580.5|23572.5|23597|23589|23597.5|23589.5|23580.5|23572.5|73
1639661100000|2021-12-16 13:25:00|23597.5|23589.5|23600|23592|23605.5|23597.5|23596.5|23588.5|214
1639661400000|2021-12-16 13:30:00|23600.5|23592.5|23581.5|23573.5|23606.5|23598.5|23579.5|23571.5|227
1639661700000|2021-12-16 13:35:00|23582|23574|23581|23573|23586.5|23578.5|23578|23570|97
1639662000000|2021-12-16 13:40:00|23582.5|23574.5|23582.5|23574.5|23587|23579|23574|23566|295
1639662300000|2021-12-16 13:45:00|23582|23574|23640.5|23632.5|23666|23658|23567|23559|1429
1639662600000|2021-12-16 13:50:00|23640|23632|23629.5|23621.5|23641.5|23633.5|23621.5|23613.5|323
1639662900000|2021-12-16 13:55:00|23629|23621|23625|23617|23638.5|23630.5|23623|23615|152
1639663200000|2021-12-16 14:00:00|23627|23619|23596|23588|23628|23620|23582.5|23574.5|911
1639663500000|2021-12-16 14:05:00|23595.5|23587.5|23608|23600|23619.5|23611.5|23590.5|23582.5|228
1639663800000|2021-12-16 14:10:00|23608.5|23600.5|23607.5|23599.5|23614.5|23606.5|23600|23592|175
1639664100000|2021-12-16 14:15:00|23607|23599|23595.5|23587.5|23609|23601|23589|23581|271
1639664400000|2021-12-16 14:20:00|23595|23587|23601|23593|23610.5|23602.5|23592|23584|182
1639664700000|2021-12-16 14:25:00|23600.5|23592.5|23581|23573|23601.5|23593.5|23575.5|23567.5|237
1639665000000|2021-12-16 14:30:00|23583.5|23575.5|23634.5|23626.5|23654.5|23646.5|23583.5|23575.5|1297
1639665300000|2021-12-16 14:35:00|23635.5|23627.5|23652.5|23644.5|23668|23660|23629.5|23621.5|740
1639665600000|2021-12-16 14:40:00|23653|23645|23638.5|23630.5|23672|23664|23631|23623|904
1639665900000|2021-12-16 14:45:00|23640|23632|23695|23687|23696.5|23688.5|23633.5|23625.5|736
1639666200000|2021-12-16 14:50:00|23694.5|23686.5|23649|23641|23697|23689|23634.5|23626.5|718
1639666500000|2021-12-16 14:55:00|23648.5|23640.5|23605.5|23597.5|23660|23652|23600|23592|615
1639666800000|2021-12-16 15:00:00|23605|23597|23607.5|23599.5|23620|23612|23594|23586|633
1639667100000|2021-12-16 15:05:00|23606|23598|23555|23547|23614|23606|23555|23547|568
1639667400000|2021-12-16 15:10:00|23554.5|23546.5|23571.5|23563.5|23574|23566|23550|23542|442
1639667700000|2021-12-16 15:15:00|23572.5|23564.5|23579|23571|23585|23577|23547.5|23539.5|576
1639668000000|2021-12-16 15:20:00|23580|23572|23574.5|23566.5|23588|23580|23556|23548|297
1639668300000|2021-12-16 15:25:00|23575|23567|23561|23553|23583|23575|23559|23551|337
1639668600000|2021-12-16 15:30:00|23561.5|23553.5|23519|23511|23569|23561|23517.5|23509.5|746
1639668900000|2021-12-16 15:35:00|23522|23514|23511|23503|23526.5|23518.5|23506.5|23498.5|454
1639669200000|2021-12-16 15:40:00|23510.5|23502.5|23500.5|23492.5|23519.5|23511.5|23497.5|23489.5|354
1639669500000|2021-12-16 15:45:00|23500|23492|23529|23521|23537.5|23529.5|23491|23483|389
1639669800000|2021-12-16 15:50:00|23529.5|23521.5|23538|23530|23549|23541|23527|23519|267
1639670100000|2021-12-16 15:55:00|23538.5|23530.5|23545|23537|23554.5|23546.5|23527|23519|271
1639670400000|2021-12-16 16:00:00|23544.5|23536.5|23483|23475|23547.5|23539.5|23481.5|23473.5|454
1639670700000|2021-12-16 16:05:00|23482.5|23474.5|23500.5|23492.5|23504|23496|23477.5|23469.5|287
1639671000000|2021-12-16 16:10:00|23501|23493|23499.5|23491.5|23509|23501|23489.5|23481.5|183
1639671300000|2021-12-16 16:15:00|23500|23492|23512.5|23504.5|23524.5|23516.5|23496|23488|192
1639671600000|2021-12-16 16:20:00|23513|23505|23523.5|23515.5|23530|23522|23509.5|23501.5|170
1639671900000|2021-12-16 16:25:00|23523|23515|23538|23530|23541|23533|23513.5|23505.5|228
1639672200000|2021-12-16 16:30:00|23537.5|23529.5|23507.5|23499.5|23540|23532|23505|23497|193
1639672500000|2021-12-16 16:35:00|23508|23500|23500.5|23492.5|23520.5|23512.5|23497|23489|181
1639672800000|2021-12-16 16:40:00|23500|23492|23493|23485|23509|23501|23493|23485|144
1639673100000|2021-12-16 16:45:00|23493.5|23485.5|23504|23496|23512|23504|23485|23477|257
1639673400000|2021-12-16 16:50:00|23504.5|23496.5|23505|23497|23509|23501|23490|23482|118
1639673700000|2021-12-16 16:55:00|23505.5|23497.5|23485.5|23477.5|23515.5|23507.5|23482.5|23474.5|204
1639674000000|2021-12-16 17:00:00|23486|23478|23482|23474|23499.5|23491.5|23480.5|23472.5|134
1639674300000|2021-12-16 17:05:00|23481|23473|23468.5|23460.5|23484|23476|23468.5|23460.5|154
1639674600000|2021-12-16 17:10:00|23469|23461|23473|23465|23478.5|23470.5|23461.5|23453.5|154
1639674900000|2021-12-16 17:15:00|23471.5|23463.5|23470|23462|23476.5|23468.5|23456|23448|127
1639675200000|2021-12-16 17:20:00|23469.5|23461.5|23465|23457|23487|23479|23464.5|23456.5|124
1639675500000|2021-12-16 17:25:00|23465.5|23457.5|23454.5|23446.5|23467|23459|23450|23442|98
1639675800000|2021-12-16 17:30:00|23455|23447|23459|23451|23459.5|23451.5|23445|23437|117
1639676100000|2021-12-16 17:35:00|23459.5|23451.5|23458|23450|23465|23457|23452.5|23444.5|83
1639676400000|2021-12-16 17:40:00|23458.5|23450.5|23457|23449|23463|23455|23451.5|23443.5|93
1639676700000|2021-12-16 17:45:00|23458.5|23450.5|23449|23441|23464|23456|23445|23437|162
1639677000000|2021-12-16 17:50:00|23449.5|23441.5|23447|23439|23465|23457|23441|23433|273
1639677300000|2021-12-16 17:55:00|23447.5|23439.5|23433.5|23425.5|23450|23442|23433.5|23425.5|112
1639677600000|2021-12-16 18:00:00|23434|23426|23444|23436|23451.5|23443.5|23433|23425|162
1639677900000|2021-12-16 18:05:00|23444.5|23436.5|23459.5|23451.5|23460|23452|23437|23429|92
1639678200000|2021-12-16 18:10:00|23461|23453|23478|23470|23478|23470|23457|23449|71
1639678500000|2021-12-16 18:15:00|23477.5|23469.5|23481.5|23473.5|23481.5|23473.5|23471|23463|60
1639678800000|2021-12-16 18:20:00|23482|23474|23475|23467|23484|23476|23472|23464|24
1639679100000|2021-12-16 18:25:00|23475.5|23467.5|23473|23465|23478.5|23470.5|23468.5|23460.5|49
1639679400000|2021-12-16 18:30:00|23472.5|23464.5|23458.5|23450.5|23476.5|23468.5|23458|23450|64
1639679700000|2021-12-16 18:35:00|23460|23452|23471.5|23463.5|23473|23465|23455|23447|51
1639680000000|2021-12-16 18:40:00|23470.5|23462.5|23473|23465|23474.5|23466.5|23465.5|23457.5|53
1639680300000|2021-12-16 18:45:00|23473.5|23465.5|23491|23483|23493|23485|23468|23460|106
1639680600000|2021-12-16 18:50:00|23489|23481|23467.5|23459.5|23491.5|23483.5|23467|23459|110
1639680900000|2021-12-16 18:55:00|23468.5|23460.5|23485|23455|23485|23468.5|23462|23454|72
1639681200000|2021-12-16 19:00:00|23484.8|23454.8|23483.8|23453.8|23497.9|23467.9|23475.6|23445.6|0
1639681500000|2021-12-16 19:05:00|23483.6|23453.6|23476.7|23446.7|23494.3|23464.3|23476.5|23446.5|0
1639681800000|2021-12-16 19:10:00|23477|23447|23461.2|23431.2|23477.7|23447.7|23459.8|23429.8|0
1639682100000|2021-12-16 19:15:00|23461.3|23431.3|23438.3|23408.3|23462.5|23432.5|23436.4|23406.4|0
1639682400000|2021-12-16 19:20:00|23438.5|23408.5|23420.7|23390.7|23439.1|23409.1|23420.3|23390.3|0
1639682700000|2021-12-16 19:25:00|23420.9|23390.9|23437.4|23407.4|23446.3|23416.3|23420.5|23390.5|0
1639683000000|2021-12-16 19:30:00|23437.5|23407.5|23428.6|23398.6|23441.1|23411.1|23426.5|23396.5|0
1639683300000|2021-12-16 19:35:00|23428.8|23398.8|23451|23421|23457.4|23427.4|23427.7|23397.7|0
1639683600000|2021-12-16 19:40:00|23450.9|23420.9|23451.6|23421.6|23467.9|23437.9|23449.3|23419.3|0
1639683900000|2021-12-16 19:45:00|23451.3|23421.3|23403.5|23373.5|23451.6|23421.6|23400|23370|0
1639684200000|2021-12-16 19:50:00|23404|23374|23391|23361|23412.4|23382.4|23390.7|23360.7|0
1639684500000|2021-12-16 19:55:00|23391.4|23361.4|23414|23384|23415.5|23385.5|23391.4|23361.4|0
1639684800000|2021-12-16 20:00:00|23413.8|23383.8|23419.7|23389.7|23419.9|23389.9|23396|23366|0
1639685100000|2021-12-16 20:05:00|23419.6|23389.6|23408.2|23378.2|23435.1|23405.1|23408.2|23378.2|0
1639685400000|2021-12-16 20:10:00|23408.8|23378.8|23416.1|23386.1|23416.1|23386.1|23404.9|23374.9|0
1639685700000|2021-12-16 20:15:00|23416|23386|23425.6|23395.6|23425.7|23395.7|23402.3|23372.3|0
1639686000000|2021-12-16 20:20:00|23425.9|23395.9|23428.3|23398.3|23438.8|23408.8|23422.7|23392.7|0
1639686300000|2021-12-16 20:25:00|23428.5|23398.5|23458.4|23428.4|23460.4|23430.4|23426.2|23396.2|0
1639686600000|2021-12-16 20:30:00|23458.6|23428.6|23470.9|23440.9|23477.2|23447.2|23444.6|23414.6|0
1639686900000|2021-12-16 20:35:00|23470.7|23440.7|23479.2|23449.2|23479.7|23449.7|23461.6|23431.6|0
1639687200000|2021-12-16 20:40:00|23479|23449|23453.3|23423.3|23485.5|23455.5|23452.3|23422.3|0
1639687500000|2021-12-16 20:45:00|23453.8|23423.8|23429.3|23399.3|23457.5|23427.5|23428.1|23398.1|0
1639687800000|2021-12-16 20:50:00|23429.5|23399.5|23445.3|23415.3|23469.3|23439.3|23426.3|23396.3|0
1639688100000|2021-12-16 20:55:00|23445.5|23415.5|23433.1|23403.1|23462.1|23432.1|23429.4|23399.4|0
1639688400000|2021-12-16 21:00:00|23439.1|23409.1|23449.9|23419.9|23449.9|23419.9|23424|23394|0
1639688700000|2021-12-16 21:05:00|23448.9|23418.9|23470.1|23440.1|23470.1|23440.1|23448.9|23418.9|0
1639689000000|2021-12-16 21:10:00|23471.1|23441.1|23461.5|23431.5|23473.1|23443.1|23455|23425|0
1639689300000|2021-12-16 21:15:00|23462|23432|23452.1|23422.1|23462|23432|23450.1|23420.1|0
1639689600000|2021-12-16 21:20:00|23453.1|23423.1|23440.1|23410.1|23453.6|23423.6|23438.1|23408.1|0
1639689900000|2021-12-16 21:25:00|23439.6|23409.6|23441.2|23411.2|23451.2|23421.2|23439.2|23409.2|0
1639690200000|2021-12-16 21:30:00|23442.2|23412.2|23447.2|23417.2|23447.2|23417.2|23442.2|23412.2|0
1639690500000|2021-12-16 21:35:00|23449.2|23419.2|23452.2|23422.2|23453.7|23423.7|23447.1|23417.1|0
1639690800000|2021-12-16 21:40:00|23453.2|23423.2|23448.6|23418.6|23454.7|23424.7|23446.1|23416.1|0
1639691100000|2021-12-16 21:45:00|23451.2|23421.2|23458.2|23428.2|23458.2|23428.2|23448.2|23418.2|0
1639691400000|2021-12-16 21:50:00|23457.2|23427.2|23455.2|23425.2|23458.2|23428.2|23447.1|23417.1|0
1639691700000|2021-12-16 21:55:00|23456.2|23426.2|23458.1|23428.1|23461.2|23431.2|23455.7|23425.7|0
1639692000000|2021-12-16 22:00:00|23458.3|23428.3|23454.8|23424.8|23458.3|23428.3|23454.8|23424.8|0
1639692300000|2021-12-16 22:05:00|23456.4|23426.4|23452.4|23422.4|23457.7|23427.7|23452.1|23422.1|0
1639692600000|2021-12-16 22:10:00|23452.6|23422.6|23455.8|23425.8|23455.8|23425.8|23451.9|23421.9|0
1639692900000|2021-12-16 22:15:00|23454.7|23424.7|23450|23420|23456.1|23426.1|23449.8|23419.8|0
1639693200000|2021-12-16 22:20:00|23450.5|23420.5|23451.5|23421.5|23453.7|23423.7|23450|23420|0
1639693500000|2021-12-16 22:25:00|23451.7|23421.7|23453.6|23423.6|23453.6|23423.6|23451.1|23421.1|0
1639693800000|2021-12-16 22:30:00|23453.8|23423.8|23453.5|23423.5|23455|23425|23452.2|23422.2|0
1639694100000|2021-12-16 22:35:00|23453.8|23423.8|23451.3|23421.3|23455.3|23425.3|23451|23421|0
1639694400000|2021-12-16 22:40:00|23451.4|23421.4|23453|23423|23453.3|23423.3|23451.3|23421.3|0
1639694700000|2021-12-16 22:45:00|23453.2|23423.2|23452.9|23422.9|23454|23424|23452.3|23422.3|0
1639695000000|2021-12-16 22:50:00|23452.7|23422.7|23454.5|23424.5|23454.7|23424.7|23452.4|23422.4|0
1639695300000|2021-12-16 22:55:00|23454.3|23424.3|23455.7|23425.7|23455.7|23425.7|23453.6|23423.6|0
1639695600000|2021-12-16 23:00:00|23458.5|23428.5|23447.1|23417.1|23461.5|23431.5|23447.1|23417.1|0
1639695900000|2021-12-16 23:05:00|23447.6|23417.6|23452.5|23422.5|23452.5|23422.5|23446.5|23416.5|0
1639696200000|2021-12-16 23:10:00|23453.5|23423.5|23447.9|23417.9|23456.7|23426.7|23447.9|23417.9|0
1639696500000|2021-12-16 23:15:00|23446.9|23416.9|23436.9|23406.9|23446.9|23416.9|23433.6|23403.6|0
1639696800000|2021-12-16 23:20:00|23435.9|23405.9|23425.8|23395.8|23439|23409|23425.8|23395.8|0
1639697100000|2021-12-16 23:25:00|23426.8|23396.8|23414.5|23384.5|23427.8|23397.8|23411.7|23381.7|0
1639697400000|2021-12-16 23:30:00|23414.4|23384.4|23430|23400|23431.7|23401.7|23414.4|23384.4|0
1639697700000|2021-12-16 23:35:00|23431|23401|23434.6|23404.6|23437.6|23407.6|23421|23391|0
1639698000000|2021-12-16 23:40:00|23435.6|23405.6|23428|23398|23435.6|23405.6|23426|23396|0
1639698300000|2021-12-16 23:45:00|23429|23399|23427.2|23397.2|23440.1|23410.1|23427.2|23397.2|0
1639698600000|2021-12-16 23:50:00|23428.2|23398.2|23427.2|23397.2|23435.2|23405.2|23426.2|23396.2|0
1639698900000|2021-12-16 23:55:00|23428.2|23398.2|23428.2|23398.2|23431.2|23401.2|23422.2|23392.2|0
1639699200000|2021-12-17 00:00:00|23430.2|23400.2|23434.9|23404.9|23446.3|23416.3|23429.2|23399.2|0
1639699500000|2021-12-17 00:05:00|23435.4|23405.4|23440.4|23410.4|23442.4|23412.4|23427.3|23397.3|0
1639699800000|2021-12-17 00:10:00|23440.9|23410.9|23442.1|23412.1|23447.6|23417.6|23438.9|23408.9|0
1639700100000|2021-12-17 00:15:00|23443.1|23413.1|23399.2|23369.2|23445.1|23415.1|23399.2|23369.2|0
1639700400000|2021-12-17 00:20:00|23398.5|23368.5|23408.4|23378.4|23411.2|23381.2|23398.5|23368.5|0
1639700700000|2021-12-17 00:25:00|23408.6|23378.6|23413.6|23383.6|23418.4|23388.4|23405.6|23375.6|0
1639701000000|2021-12-17 00:30:00|23414.3|23384.3|23424.7|23394.7|23424.7|23394.7|23411.7|23381.7|0
1639701300000|2021-12-17 00:35:00|23425|23395|23428.9|23398.9|23432.3|23402.3|23421.6|23391.6|0
1639701600000|2021-12-17 00:40:00|23429.1|23399.1|23429.1|23399.1|23429.9|23399.9|23423.1|23393.1|0
1639701900000|2021-12-17 00:45:00|23428.4|23398.4|23433.1|23403.1|23434.8|23404.8|23428.4|23398.4|0
1639702200000|2021-12-17 00:50:00|23432.9|23402.9|23430.5|23400.5|23437.4|23407.4|23430.5|23400.5|0
1639702500000|2021-12-17 00:55:00|23431.2|23401.2|23425.7|23395.7|23435.5|23405.5|23424|23394|0
1639702800000|2021-12-17 01:00:00|23424.7|23394.7|23420.2|23390.2|23436.5|23406.5|23419.7|23389.7|0
1639703100000|2021-12-17 01:05:00|23420.9|23390.9|23454.4|23424.4|23474.5|23444.5|23420.9|23390.9|0
1639703400000|2021-12-17 01:10:00|23453.9|23423.9|23446.8|23416.8|23468.3|23438.3|23446.1|23416.1|0
1639703700000|2021-12-17 01:15:00|23446.6|23416.6|23489|23484|23553.5|23548.5|23446.4|23416.4|2937
1639704000000|2021-12-17 01:20:00|23485.5|23480.5|23488.5|23483.5|23517.5|23512.5|23480.5|23475.5|1445
1639704300000|2021-12-17 01:25:00|23488|23483|23472.5|23467.5|23488|23483|23462|23457|812
1639704600000|2021-12-17 01:30:00|23472|23467|23429.5|23424.5|23472|23467|23389.5|23384.5|5953
1639704900000|2021-12-17 01:35:00|23435.5|23430.5|23367|23362|23456.5|23451.5|23364|23359|3457
1639705200000|2021-12-17 01:40:00|23366.5|23361.5|23397.5|23392.5|23402.5|23397.5|23348|23343|2649
1639705500000|2021-12-17 01:45:00|23398.5|23393.5|23366|23361|23398.5|23393.5|23342|23337|2176
1639705800000|2021-12-17 01:50:00|23368.5|23363.5|23333.5|23328.5|23389.5|23384.5|23326.5|23321.5|1940
1639706100000|2021-12-17 01:55:00|23333|23328|23342.5|23337.5|23372.5|23367.5|23328|23323|1674
1639706400000|2021-12-17 02:00:00|23343.5|23338.5|23335.5|23330.5|23374.5|23369.5|23309.5|23304.5|2130
1639706700000|2021-12-17 02:05:00|23338|23333|23379|23374|23382.5|23377.5|23336.5|23331.5|1469
1639707000000|2021-12-17 02:10:00|23381.5|23376.5|23347.5|23342.5|23391.5|23386.5|23336|23331|1309
1639707300000|2021-12-17 02:15:00|23347|23342|23337.5|23332.5|23369.5|23364.5|23327.5|23322.5|978
1639707600000|2021-12-17 02:20:00|23336.5|23331.5|23328.5|23323.5|23347.5|23342.5|23317|23312|910
1639707900000|2021-12-17 02:25:00|23329|23324|23293.5|23288.5|23335|23330|23285|23280|1569
1639708200000|2021-12-17 02:30:00|23292|23287|23247|23242|23310.5|23305.5|23244|23239|2305
1639708500000|2021-12-17 02:35:00|23246.5|23241.5|23269.5|23264.5|23302.5|23297.5|23243.5|23238.5|1804
1639708800000|2021-12-17 02:40:00|23270.5|23265.5|23287.5|23282.5|23311.5|23306.5|23268|23263|1088
1639709100000|2021-12-17 02:45:00|23287|23282|23297|23292|23315|23310|23279|23274|878
1639709400000|2021-12-17 02:50:00|23297.5|23292.5|23314.5|23309.5|23315|23310|23277|23272|865
1639709700000|2021-12-17 02:55:00|23314|23309|23323|23318|23333|23328|23302|23297|967
1639710000000|2021-12-17 03:00:00|23322|23317|23279.5|23274.5|23325|23320|23273.5|23268.5|981
1639710300000|2021-12-17 03:05:00|23280|23275|23249.5|23244.5|23282|23277|23235.5|23230.5|1515
1639710600000|2021-12-17 03:10:00|23249|23244|23228.5|23223.5|23261.5|23256.5|23214|23209|1445
1639710900000|2021-12-17 03:15:00|23228|23223|23269.5|23264.5|23270.5|23265.5|23223.5|23218.5|1266
1639711200000|2021-12-17 03:20:00|23268.5|23263.5|23251|23246|23275.5|23270.5|23245|23240|925
1639711500000|2021-12-17 03:25:00|23251.5|23246.5|23257|23252|23262.5|23257.5|23238|23233|528
1639711800000|2021-12-17 03:30:00|23257.5|23252.5|23228.5|23223.5|23263|23258|23214|23209|915
1639712100000|2021-12-17 03:35:00|23229|23224|23199.5|23194.5|23230|23225|23194.5|23189.5|1334
1639712400000|2021-12-17 03:40:00|23200|23195|23221.5|23216.5|23221.5|23216.5|23194|23189|796
1639712700000|2021-12-17 03:45:00|23222|23217|23192.5|23187.5|23227|23222|23191.5|23186.5|763
1639713000000|2021-12-17 03:50:00|23192|23187|23188|23183|23201|23196|23183|23178|965
1639713300000|2021-12-17 03:55:00|23187.5|23182.5|23170|23165|23188.5|23183.5|23152.5|23147.5|1559
1639713600000|2021-12-17 04:00:00|23168.5|23163.5|23180.6|23150.6|23199.1|23169.1|23168.5|23150.5|0
1639713900000|2021-12-17 04:05:00|23180.9|23150.9|23193.9|23163.9|23196.1|23166.1|23180.6|23150.6|0
1639714200000|2021-12-17 04:10:00|23193.2|23163.2|23180.8|23150.8|23196.8|23166.8|23180.1|23150.1|0
1639714500000|2021-12-17 04:15:00|23180.6|23150.6|23179.5|23149.5|23185.4|23155.4|23178.7|23148.7|0
1639714800000|2021-12-17 04:20:00|23179.7|23149.7|23184.1|23154.1|23190.8|23160.8|23178.7|23148.7|0
1639715100000|2021-12-17 04:25:00|23184.4|23154.4|23186.3|23156.3|23191.5|23161.5|23184.4|23154.4|0
1639715400000|2021-12-17 04:30:00|23186.8|23156.8|23197.4|23167.4|23201.4|23171.4|23185.5|23155.5|0
1639715700000|2021-12-17 04:35:00|23196.9|23166.9|23205.2|23175.2|23207.4|23177.4|23195.5|23165.5|0
1639716000000|2021-12-17 04:40:00|23205.8|23175.8|23222.7|23192.7|23224|23194|23204.7|23174.7|0
1639716300000|2021-12-17 04:45:00|23222.6|23192.6|23220.3|23190.3|23223.6|23193.6|23215.3|23185.3|0
1639716600000|2021-12-17 04:50:00|23220.5|23190.5|23222.7|23192.7|23227.7|23197.7|23220.5|23190.5|0
1639716900000|2021-12-17 04:55:00|23222.4|23192.4|23233.1|23203.1|23233.1|23203.1|23220.3|23190.3|0
1639717200000|2021-12-17 05:00:00|23232.6|23202.6|23194.5|23189.5|23240|23235|23185|23180|1649
1639717500000|2021-12-17 05:05:00|23194|23189|23203.5|23198.5|23207|23202|23166.5|23161.5|921
1639717800000|2021-12-17 05:10:00|23204.5|23199.5|23196.5|23191.5|23234.5|23229.5|23195.5|23190.5|912
1639718100000|2021-12-17 05:15:00|23197|23192|23181.5|23176.5|23201.5|23196.5|23173|23168|606
1639718400000|2021-12-17 05:20:00|23181|23176|23181.5|23176.5|23206|23201|23179.5|23174.5|732
1639718700000|2021-12-17 05:25:00|23179.5|23174.5|23212.5|23207.5|23214|23209|23177|23172|740
1639719000000|2021-12-17 05:30:00|23211.5|23206.5|23231.5|23226.5|23239|23234|23208.5|23203.5|1075
1639719300000|2021-12-17 05:35:00|23231|23226|23255.5|23250.5|23300.5|23295.5|23231|23226|2442
1639719600000|2021-12-17 05:40:00|23260|23255|23271.5|23266.5|23283.5|23278.5|23249|23244|644
1639719900000|2021-12-17 05:45:00|23271|23266|23237|23232|23288|23283|23231|23226|817
1639720200000|2021-12-17 05:50:00|23238.5|23233.5|23234.5|23229.5|23247.5|23242.5|23232|23227|449
1639720500000|2021-12-17 05:55:00|23234|23229|23240.5|23235.5|23257.5|23252.5|23227.5|23222.5|603
1639720800000|2021-12-17 06:00:00|23240|23235|23217.5|23212.5|23246.5|23241.5|23207|23202|866
1639721100000|2021-12-17 06:05:00|23217|23212|23214|23209|23226|23221|23205|23200|540
1639721400000|2021-12-17 06:10:00|23214.5|23209.5|23187|23182|23221.5|23216.5|23174|23169|1196
1639721700000|2021-12-17 06:15:00|23186.5|23181.5|23217.5|23212.5|23220|23215|23186|23181|514
1639722000000|2021-12-17 06:20:00|23218|23213|23219.5|23214.5|23245.5|23240.5|23216|23211|558
1639722300000|2021-12-17 06:25:00|23219|23214|23214.5|23209.5|23230.5|23225.5|23203|23198|457
1639722600000|2021-12-17 06:30:00|23215|23210|23205|23200|23220|23215|23196|23191|662
1639722900000|2021-12-17 06:35:00|23204.5|23199.5|23228|23223|23228.5|23223.5|23201.5|23196.5|496
1639723200000|2021-12-17 06:40:00|23227.5|23222.5|23227.5|23222.5|23235|23230|23210.5|23205.5|388
1639723500000|2021-12-17 06:45:00|23229.5|23224.5|23228.5|23223.5|23244.5|23239.5|23212.5|23207.5|696
1639723800000|2021-12-17 06:50:00|23229.5|23224.5|23200.5|23195.5|23230.5|23225.5|23183.5|23178.5|942
1639724100000|2021-12-17 06:55:00|23200|23195|23206.5|23201.5|23222|23217|23194|23189|539
1639724400000|2021-12-17 07:00:00|23207.5|23202.5|23193|23188|23218|23213|23174.5|23169.5|898
1639724700000|2021-12-17 07:05:00|23193.5|23188.5|23199|23194|23217.5|23212.5|23192|23187|611
1639725000000|2021-12-17 07:10:00|23198.5|23193.5|23189|23184|23208|23203|23183.5|23178.5|546
1639725300000|2021-12-17 07:15:00|23188.5|23183.5|23226.5|23221.5|23226.5|23221.5|23146.5|23141.5|1831
1639725600000|2021-12-17 07:20:00|23227|23222|23214.5|23209.5|23235.5|23230.5|23200|23195|1047
1639725900000|2021-12-17 07:25:00|23214|23209|23220.5|23215.5|23224.5|23219.5|23199.5|23194.5|497
1639726200000|2021-12-17 07:30:00|23221|23216|23248.5|23243.5|23268.5|23263.5|23214.5|23209.5|1209
1639726500000|2021-12-17 07:35:00|23248|23243|23245.5|23240.5|23274|23269|23241.5|23236.5|962
1639726800000|2021-12-17 07:40:00|23245|23240|23225|23220|23267.5|23262.5|23221.5|23216.5|844
1639727100000|2021-12-17 07:45:00|23225.5|23220.5|23232|23227|23237.5|23232.5|23218.5|23213.5|611
1639727400000|2021-12-17 07:50:00|23232.5|23227.5|23226.5|23221.5|23242|23237|23219.5|23214.5|811
1639727700000|2021-12-17 07:55:00|23226|23221|23211|23206|23230|23225|23203|23198|1092
1639728000000|2021-12-17 08:00:00|23210.5|23205.5|23187|23182|23227|23222|23186.5|23181.5|1391
1639728300000|2021-12-17 08:05:00|23186.5|23181.5|23165.5|23160.5|23209|23204|23165|23160|1842
1639728600000|2021-12-17 08:10:00|23163.5|23158.5|23152|23147|23172.5|23167.5|23124|23119|2080
1639728900000|2021-12-17 08:15:00|23151|23146|23159|23154|23171|23166|23144.5|23139.5|814
1639729200000|2021-12-17 08:20:00|23159.5|23154.5|23152.5|23147.5|23166.5|23161.5|23146|23141|1229
1639729500000|2021-12-17 08:25:00|23152|23147|23143|23138|23157|23152|23141.5|23136.5|898
1639729800000|2021-12-17 08:30:00|23160|23130|23140.9|23110.9|23160.9|23130.9|23137.1|23107.1|0
1639730100000|2021-12-17 08:35:00|23141.4|23111.4|23129.8|23099.8|23144.3|23114.3|23122.6|23092.6|0
1639730400000|2021-12-17 08:40:00|23129.3|23099.3|23108.9|23078.9|23133.1|23103.1|23101.1|23071.1|0
1639730700000|2021-12-17 08:45:00|23109.6|23079.6|23116.3|23086.3|23119.5|23089.5|23096.8|23066.8|0
1639731000000|2021-12-17 08:50:00|23117.8|23087.8|23137.6|23107.6|23140.7|23110.7|23113.5|23083.5|0
1639731300000|2021-12-17 08:55:00|23137.8|23107.8|23132.9|23102.9|23145.2|23115.2|23124|23094|0
1639731600000|2021-12-17 09:00:00|23133.2|23103.2|23115.6|23085.6|23137.2|23107.2|23102.9|23072.9|0
1639731900000|2021-12-17 09:05:00|23115.1|23085.1|23093.2|23063.2|23115.1|23085.1|23080.9|23050.9|0
1639732200000|2021-12-17 09:10:00|23092.5|23062.5|23074.8|23044.8|23095|23065|23060.1|23030.1|0
1639732500000|2021-12-17 09:15:00|23075.3|23045.3|23096.5|23088.5|23142.5|23134.5|23075.3|23045.3|1586
1639732800000|2021-12-17 09:20:00|23096|23088|23109|23101|23120|23112|23090|23082|297
1639733100000|2021-12-17 09:25:00|23109.5|23101.5|23119.5|23111.5|23128.5|23120.5|23108|23100|236
1639733400000|2021-12-17 09:30:00|23119|23111|23145.5|23137.5|23146|23138|23119|23111|409
1639733700000|2021-12-17 09:35:00|23145|23137|23122|23114|23152|23144|23116|23108|336
1639734000000|2021-12-17 09:40:00|23121.5|23113.5|23105|23097|23126.5|23118.5|23104.5|23096.5|137
1639734300000|2021-12-17 09:45:00|23105.5|23097.5|23113.5|23105.5|23120.5|23112.5|23091|23083|180
1639734600000|2021-12-17 09:50:00|23114|23106|23127|23119|23130|23122|23111|23103|194
1639734900000|2021-12-17 09:55:00|23126.5|23118.5|23114|23106|23139|23131|23114|23106|214
1639735200000|2021-12-17 10:00:00|23115|23107|23101|23093|23133.5|23125.5|23098|23090|218
1639735500000|2021-12-17 10:05:00|23101.5|23093.5|23102.5|23094.5|23117|23109|23099|23091|102
1639735800000|2021-12-17 10:10:00|23101.5|23093.5|23094|23086|23111.5|23103.5|23090|23082|132
1639736100000|2021-12-17 10:15:00|23093|23085|23068|23060|23094|23086|23067|23059|343
1639736400000|2021-12-17 10:20:00|23068.5|23060.5|23070|23062|23081|23073|23067|23059|195
1639736700000|2021-12-17 10:25:00|23070.5|23062.5|23045.5|23037.5|23072|23064|23045|23037|235
1639737000000|2021-12-17 10:30:00|23046|23038|23068|23060|23070|23062|23041|23033|271
1639737300000|2021-12-17 10:35:00|23068.5|23060.5|23070.5|23062.5|23075|23067|23063|23055|176
1639737600000|2021-12-17 10:40:00|23071.5|23063.5|23062|23054|23071.5|23063.5|23049|23041|274
1639737900000|2021-12-17 10:45:00|23062.5|23054.5|23066|23058|23069.5|23061.5|23059|23051|92
1639738200000|2021-12-17 10:50:00|23065.5|23057.5|23007.5|22999.5|23076|23068|22993|22985|1276
1639738500000|2021-12-17 10:55:00|23007|22999|23045.5|23037.5|23047|23039|23007|22999|314
1639738800000|2021-12-17 11:00:00|23046.5|23038.5|23030|23022|23057.5|23049.5|23025.5|23017.5|228
1639739100000|2021-12-17 11:05:00|23030.5|23022.5|23041|23033|23051.5|23043.5|23030.5|23022.5|217
1639739400000|2021-12-17 11:10:00|23040.5|23032.5|23023|23015|23049|23041|23021|23013|159
1639739700000|2021-12-17 11:15:00|23023.5|23015.5|23022.5|23014.5|23026.5|23018.5|23016.5|23008.5|170
1639740000000|2021-12-17 11:20:00|23022|23014|23058|23050|23059|23051|23021|23013|145
1639740300000|2021-12-17 11:25:00|23058.5|23050.5|23064.5|23056.5|23072.5|23064.5|23055|23047|219
1639740600000|2021-12-17 11:30:00|23065|23057|23068|23060|23075|23067|23063.5|23055.5|106
1639740900000|2021-12-17 11:35:00|23069|23061|23072.5|23064.5|23076.5|23068.5|23066|23058|169
1639741200000|2021-12-17 11:40:00|23072|23064|23073|23065|23076.5|23068.5|23065.5|23057.5|307
1639741500000|2021-12-17 11:45:00|23073.5|23065.5|23086.5|23078.5|23087|23079|23061|23053|264
1639741800000|2021-12-17 11:50:00|23085.5|23077.5|23086|23078|23086.5|23078.5|23077.5|23069.5|65
1639742100000|2021-12-17 11:55:00|23086.5|23078.5|23091.5|23083.5|23091.5|23083.5|23081.5|23073.5|103
1639742400000|2021-12-17 12:00:00|23090|23082|23095|23087|23100|23092|23090|23082|123
1639742700000|2021-12-17 12:05:00|23095.5|23087.5|23098|23090|23101|23093|23092|23084|63
1639743000000|2021-12-17 12:10:00|23098.5|23090.5|23094|23086|23101|23093|23087.5|23079.5|132
1639743300000|2021-12-17 12:15:00|23094.5|23086.5|23088.5|23080.5|23096|23088|23084|23076|52
1639743600000|2021-12-17 12:20:00|23089|23081|23083.5|23075.5|23098|23090|23083|23075|64
1639743900000|2021-12-17 12:25:00|23083|23075|23070|23062|23088.5|23080.5|23067.5|23059.5|118
1639744200000|2021-12-17 12:30:00|23071|23063|23073.5|23065.5|23083|23075|23070|23062|66
1639744500000|2021-12-17 12:35:00|23073|23065|23077|23069|23091|23083|23072|23064|112
1639744800000|2021-12-17 12:40:00|23076.5|23068.5|23074|23066|23082|23074|23073|23065|50
1639745100000|2021-12-17 12:45:00|23073.5|23065.5|23058|23050|23082.5|23074.5|23054.5|23046.5|140
1639745400000|2021-12-17 12:50:00|23057.5|23049.5|23055|23047|23059|23051|23039|23031|190
1639745700000|2021-12-17 12:55:00|23054.5|23046.5|23059|23051|23067|23059|23054|23046|201
1639746000000|2021-12-17 13:00:00|23059.5|23051.5|23064.5|23056.5|23070.5|23062.5|23059|23051|79
1639746300000|2021-12-17 13:05:00|23063|23055|23049.5|23041.5|23069|23061|23044.5|23036.5|117
1639746600000|2021-12-17 13:10:00|23049|23041|23076|23068|23077.5|23069.5|23048|23040|106
1639746900000|2021-12-17 13:15:00|23075.5|23067.5|23066|23058|23075.5|23067.5|23060|23052|47
1639747200000|2021-12-17 13:20:00|23066.5|23058.5|23069|23061|23072|23064|23059|23051|54
1639747500000|2021-12-17 13:25:00|23068.5|23060.5|23075|23067|23081|23073|23067|23059|97
1639747800000|2021-12-17 13:30:00|23074.5|23066.5|23078.5|23070.5|23082.5|23074.5|23068|23060|70
1639748100000|2021-12-17 13:35:00|23078|23070|23074.5|23066.5|23090|23082|23073|23065|81
1639748400000|2021-12-17 13:40:00|23074|23066|23087|23079|23087.5|23079.5|23056|23048|136
1639748700000|2021-12-17 13:45:00|23087.5|23079.5|23077|23069|23092.5|23084.5|23073|23065|76
1639749000000|2021-12-17 13:50:00|23077.5|23069.5|23076|23068|23087|23079|23076|23068|69
1639749300000|2021-12-17 13:55:00|23075.5|23067.5|23079|23071|23084.5|23076.5|23071|23063|50
1639749600000|2021-12-17 14:00:00|23078.5|23070.5|23081.5|23073.5|23088.5|23080.5|23077|23069|90
1639749900000|2021-12-17 14:05:00|23081|23073|23065|23057|23082|23074|23062.5|23054.5|144
1639750200000|2021-12-17 14:10:00|23066|23058|23075|23067|23079|23071|23065.5|23057.5|154
1639750500000|2021-12-17 14:15:00|23075.5|23067.5|23094.5|23086.5|23096|23088|23074|23066|169
1639750800000|2021-12-17 14:20:00|23094|23086|23079.5|23071.5|23094|23086|23076.5|23068.5|61
1639751100000|2021-12-17 14:25:00|23081|23073|23085|23077|23087.5|23079.5|23060|23052|135
1639751400000|2021-12-17 14:30:00|23085.5|23077.5|23121|23113|23130|23122|23083|23075|984
1639751700000|2021-12-17 14:35:00|23120.5|23112.5|23044.5|23036.5|23126|23118|23038.5|23030.5|894
1639752000000|2021-12-17 14:40:00|23043.5|23035.5|23036.5|23028.5|23059.5|23051.5|23026|23018|574
1639752300000|2021-12-17 14:45:00|23036|23028|23056|23048|23056|23048|23015.5|23007.5|489
1639752600000|2021-12-17 14:50:00|23056.5|23048.5|23033|23025|23077.5|23069.5|23033|23025|478
1639752900000|2021-12-17 14:55:00|23031.5|23023.5|23068.5|23060.5|23069|23061|23029.5|23021.5|231
1639753200000|2021-12-17 15:00:00|23068|23060|23115.5|23107.5|23120.5|23112.5|23059.5|23051.5|673
1639753500000|2021-12-17 15:05:00|23116|23108|23119|23111|23126|23118|23089|23081|421
1639753800000|2021-12-17 15:10:00|23119.5|23111.5|23093.5|23085.5|23144.5|23136.5|23089|23081|698
1639754100000|2021-12-17 15:15:00|23094|23086|23044|23036|23102.5|23094.5|23037.5|23029.5|977
1639754400000|2021-12-17 15:20:00|23044.5|23036.5|23041|23033|23061|23053|23027|23019|819
1639754700000|2021-12-17 15:25:00|23041.5|23033.5|23106|23098|23106|23098|23041.5|23033.5|519
1639755000000|2021-12-17 15:30:00|23104.5|23096.5|23134|23126|23136|23128|23089|23081|445
1639755300000|2021-12-17 15:35:00|23133.5|23125.5|23165|23157|23165|23157|23129.5|23121.5|619
1639755600000|2021-12-17 15:40:00|23164.5|23156.5|23152.5|23144.5|23165.5|23157.5|23146|23138|335
1639755900000|2021-12-17 15:45:00|23152|23144|23177.5|23169.5|23177.5|23169.5|23146|23138|336
1639756200000|2021-12-17 15:50:00|23178|23170|23196|23188|23198|23190|23162.5|23154.5|445
1639756500000|2021-12-17 15:55:00|23195.5|23187.5|23189.5|23181.5|23197.5|23189.5|23171.5|23163.5|502
1639756800000|2021-12-17 16:00:00|23191|23183|23162.5|23154.5|23194.5|23186.5|23162.5|23154.5|232
1639757100000|2021-12-17 16:05:00|23164|23156|23164.5|23156.5|23169.5|23161.5|23157.5|23149.5|189
1639757400000|2021-12-17 16:10:00|23165|23157|23191|23183|23197.5|23189.5|23164.5|23156.5|254
1639757700000|2021-12-17 16:15:00|23190|23182|23185.5|23177.5|23191.5|23183.5|23175|23167|141
1639758000000|2021-12-17 16:20:00|23185|23177|23188.5|23180.5|23200|23192|23179|23171|194
1639758300000|2021-12-17 16:25:00|23188|23180|23221|23213|23223|23215|23183|23175|373
1639758600000|2021-12-17 16:30:00|23220.5|23212.5|23205.5|23197.5|23258.5|23250.5|23204|23196|828
1639758900000|2021-12-17 16:35:00|23206|23198|23195|23187|23209|23201|23181|23173|381
1639759200000|2021-12-17 16:40:00|23194.5|23186.5|23150|23142|23198|23190|23141|23133|448
1639759500000|2021-12-17 16:45:00|23150.5|23142.5|23133|23125|23160|23152|23130.5|23122.5|315
1639759800000|2021-12-17 16:50:00|23132.5|23124.5|23153|23145|23161|23153|23131|23123|151
1639760100000|2021-12-17 16:55:00|23150|23142|23163.5|23155.5|23165.5|23157.5|23139.5|23131.5|181
1639760400000|2021-12-17 17:00:00|23162.5|23154.5|23146|23138|23163|23155|23136.5|23128.5|101
1639760700000|2021-12-17 17:05:00|23145.5|23137.5|23135|23127|23147.5|23139.5|23117.5|23109.5|274
1639761000000|2021-12-17 17:10:00|23135.5|23127.5|23177.5|23169.5|23177.5|23169.5|23134|23126|227
1639761300000|2021-12-17 17:15:00|23177|23169|23171.5|23163.5|23189.5|23181.5|23162.5|23154.5|244
1639761600000|2021-12-17 17:20:00|23172|23164|23174|23166|23181|23173|23167.5|23159.5|39
1639761900000|2021-12-17 17:25:00|23174.5|23166.5|23175.5|23167.5|23178.5|23170.5|23157.5|23149.5|65
1639762200000|2021-12-17 17:30:00|23177.5|23169.5|23189.5|23181.5|23201|23193|23172.5|23164.5|137
1639762500000|2021-12-17 17:35:00|23189|23181|23177.5|23169.5|23194|23186|23169|23161|86
1639762800000|2021-12-17 17:40:00|23178|23170|23176.5|23168.5|23185|23177|23173.5|23165.5|69
1639763100000|2021-12-17 17:45:00|23177|23169|23199|23191|23200.5|23192.5|23174.5|23166.5|192
1639763400000|2021-12-17 17:50:00|23199.5|23191.5|23193.5|23185.5|23205.5|23197.5|23176.5|23168.5|250
1639763700000|2021-12-17 17:55:00|23194|23186|23205.5|23197.5|23210|23202|23191.5|23183.5|104
1639764000000|2021-12-17 18:00:00|23206|23198|23201.5|23193.5|23207|23199|23196.5|23188.5|56
1639764300000|2021-12-17 18:05:00|23201|23193|23195.5|23187.5|23206|23198|23190|23182|45
1639764600000|2021-12-17 18:10:00|23195|23187|23194|23186|23199.5|23191.5|23190.5|23182.5|35
1639764900000|2021-12-17 18:15:00|23194.5|23186.5|23198|23190|23200|23192|23186.5|23178.5|51
1639765200000|2021-12-17 18:20:00|23197.5|23189.5|23204.5|23196.5|23206|23198|23197.5|23189.5|34
1639765500000|2021-12-17 18:25:00|23204|23196|23217|23209|23219|23211|23201.5|23193.5|90
1639765800000|2021-12-17 18:30:00|23215.5|23207.5|23213|23205|23219|23211|23202|23194|138
1639766100000|2021-12-17 18:35:00|23212.5|23204.5|23209.5|23201.5|23218.5|23210.5|23204|23196|50
1639766400000|2021-12-17 18:40:00|23210|23202|23203.5|23195.5|23210|23202|23195|23187|87
1639766700000|2021-12-17 18:45:00|23204|23196|23217|23209|23217|23209|23204|23196|119
1639767000000|2021-12-17 18:50:00|23216.5|23208.5|23213.5|23205.5|23219|23211|23211|23203|50
1639767300000|2021-12-17 18:55:00|23214|23206|23234.6|23204.6|23236.5|23228.5|23213.5|23204.6|111
1639767600000|2021-12-17 19:00:00|23234.8|23204.8|23213.9|23183.9|23239.8|23209.8|23212.9|23182.9|4
1639767900000|2021-12-17 19:05:00|23214.1|23184.1|23210.4|23180.4|23214.9|23184.9|23202.5|23172.5|0
1639768200000|2021-12-17 19:10:00|23210.2|23180.2|23207.9|23177.9|23216.6|23186.6|23207.9|23177.9|0
1639768500000|2021-12-17 19:15:00|23208.1|23178.1|23212.9|23182.9|23217.2|23187.2|23208.1|23178.1|0
1639768800000|2021-12-17 19:20:00|23212.7|23182.7|23218.1|23188.1|23219.1|23189.1|23207.4|23177.4|0
1639769100000|2021-12-17 19:25:00|23217.9|23187.9|23195.7|23165.7|23218.1|23188.1|23188.2|23158.2|0
1639769400000|2021-12-17 19:30:00|23195.8|23165.8|23210.8|23180.8|23213.8|23183.8|23195.5|23165.5|0
1639769700000|2021-12-17 19:35:00|23210.6|23180.6|23211.1|23181.1|23225.4|23195.4|23205|23175|0
1639770000000|2021-12-17 19:40:00|23211.4|23181.4|23219.5|23189.5|23224|23194|23209.5|23179.5|0
1639770300000|2021-12-17 19:45:00|23219.3|23189.3|23217.6|23187.6|23230.7|23200.7|23217.4|23187.4|0
1639770600000|2021-12-17 19:50:00|23217.7|23187.7|23192.9|23162.9|23218.1|23188.1|23192.7|23162.7|0
1639770900000|2021-12-17 19:55:00|23193.1|23163.1|23193.5|23163.5|23197.5|23167.5|23186.3|23156.3|0
1639771200000|2021-12-17 20:00:00|23193.3|23163.3|23198.4|23168.4|23215.3|23185.3|23193.3|23163.3|0
1639771500000|2021-12-17 20:05:00|23198.6|23168.6|23194|23164|23203.9|23173.9|23188.2|23158.2|0
1639771800000|2021-12-17 20:10:00|23194.2|23164.2|23165.3|23135.3|23194.6|23164.6|23164.2|23134.2|0
1639772100000|2021-12-17 20:15:00|23165.6|23135.6|23152.9|23122.9|23170.1|23140.1|23134.2|23104.2|0
1639772400000|2021-12-17 20:20:00|23153.1|23123.1|23171.1|23141.1|23173.8|23143.8|23151.7|23121.7|0
1639772700000|2021-12-17 20:25:00|23170.8|23140.8|23160.7|23130.7|23171.5|23141.5|23151.3|23121.3|0
1639773000000|2021-12-17 20:30:00|23160.1|23130.1|23132.4|23102.4|23164.2|23134.2|23128.1|23098.1|0
1639773300000|2021-12-17 20:35:00|23132.2|23102.2|23140.7|23110.7|23141.5|23111.5|23123.1|23093.1|0
1639773600000|2021-12-17 20:40:00|23140.9|23110.9|23140.1|23110.1|23149.1|23119.1|23130.6|23100.6|0
1639773900000|2021-12-17 20:45:00|23139.5|23109.5|23103|23073|23143.7|23113.7|23103|23073|0
1639774200000|2021-12-17 20:50:00|23103.2|23073.2|23111|23081|23118.9|23088.9|23095.4|23065.4|0
1639774500000|2021-12-17 20:55:00|23111.2|23081.2|23077.4|23047.4|23119|23089|23077.4|23047.4|0
1639774800000|2021-12-17 21:00:00|23079|23049|23110.6|23080.6|23111.6|23081.6|23072.8|23042.8|0
1639775100000|2021-12-17 21:05:00|23111.6|23081.6|23115.6|23085.6|23124.6|23094.6|23103.6|23073.6|0
1639775400000|2021-12-17 21:10:00|23115.1|23085.1|23116.7|23086.7|23121.7|23091.7|23110.7|23080.7|0
1639775700000|2021-12-17 21:15:00|23117.7|23087.7|23126.3|23096.3|23131.7|23101.7|23116.7|23086.7|0
1639776000000|2021-12-17 21:20:00|23126.8|23096.8|23129.3|23099.3|23130.3|23100.3|23123.3|23093.3|0
1639776300000|2021-12-17 21:25:00|23130.3|23100.3|23129.4|23099.4|23133.3|23103.3|23129.3|23099.3|0
1639776600000|2021-12-17 21:30:00|23127.4|23097.4|23128.6|23098.6|23129.6|23099.6|23127.4|23097.4|0
1639776900000|2021-12-17 21:35:00|23128.1|23098.1|23130.5|23100.5|23131.5|23101.5|23126.5|23096.5|0
1639777200000|2021-12-17 21:40:00|23131.5|23101.5|23130.5|23100.5|23131.5|23101.5|23130.5|23100.5|0
1639777500000|2021-12-17 21:45:00|23131.1|23101.1|23129.3|23099.3|23131.1|23101.1|23129.3|23099.3|0
1639778100000|2021-12-17 21:55:00|23130.3|23100.3|23129|23099|23130.3|23100.3|23127.8|23097.8|0
1639954800000|2021-12-19 23:00:00|23126.3|23096.3|23108.1|23078.1|23132.1|23102.1|23106.3|23076.3|0
1639955100000|2021-12-19 23:05:00|23108.6|23078.6|23090.8|23060.8|23111.6|23081.6|23077.6|23047.6|0
1639955400000|2021-12-19 23:10:00|23093.8|23063.8|23073.7|23043.7|23103.1|23073.1|23072.1|23042.1|0
1639955700000|2021-12-19 23:15:00|23074.2|23044.2|23072.9|23042.9|23082.4|23052.4|23051.1|23021.1|0
1639956000000|2021-12-19 23:20:00|23073.9|23043.9|23046.9|23016.9|23079.2|23049.2|23043.8|23013.8|0
1639956300000|2021-12-19 23:25:00|23048.9|23018.9|23095|23065|23095|23065|23048.2|23018.2|0
1639956600000|2021-12-19 23:30:00|23096|23066|23094.7|23064.7|23100.4|23070.4|23084.3|23054.3|0
1639956900000|2021-12-19 23:35:00|23094.2|23064.2|23103.3|23073.3|23103.3|23073.3|23089.2|23059.2|0
1639957200000|2021-12-19 23:40:00|23102.7|23072.7|23099|23069|23102.7|23072.7|23096.4|23066.4|0
1639957500000|2021-12-19 23:45:00|23100|23070|23072.4|23042.4|23100.9|23070.9|23069.3|23039.3|0
1639957800000|2021-12-19 23:50:00|23073.4|23043.4|23056.1|23026.1|23081.4|23051.4|23046.5|23016.5|0
1639958100000|2021-12-19 23:55:00|23056.6|23026.6|23038.3|23008.3|23058.6|23028.6|23029.1|22999.1|0
1639958400000|2021-12-20 00:00:00|23039.8|23009.8|22992.2|22962.2|23052.5|23022.5|22981.9|22951.9|0
1639958700000|2021-12-20 00:05:00|22991.2|22961.2|23020.9|22990.9|23022.9|22992.9|22988.3|22958.3|0
1639959000000|2021-12-20 00:10:00|23019.9|22989.9|23030.2|23000.2|23035.1|23005.1|23007.3|22977.3|0
1639959300000|2021-12-20 00:15:00|23029.7|22999.7|22990.9|22960.9|23029.7|22999.7|22986.6|22956.6|0
1639959600000|2021-12-20 00:20:00|22988.1|22958.1|23012.5|22982.5|23036|23006|22987.4|22957.4|0
1639959900000|2021-12-20 00:25:00|23014|22984|23040.4|23010.4|23040.9|23010.9|23014|22984|0
1639960200000|2021-12-20 00:30:00|23041.6|23011.6|23052|23022|23053.8|23023.8|23036.5|23006.5|0
1639960500000|2021-12-20 00:35:00|23052.2|23022.2|23032.5|23002.5|23057.7|23027.7|23031.9|23001.9|0
1639960800000|2021-12-20 00:40:00|23033.2|23003.2|23078.1|23048.1|23079.9|23049.9|23031.5|23001.5|0
1639961100000|2021-12-20 00:45:00|23078.4|23048.4|23081|23051|23099.3|23069.3|23078.4|23048.4|0
1639961400000|2021-12-20 00:50:00|23080.8|23050.8|23116|23086|23117.7|23087.7|23077|23047|0
1639961700000|2021-12-20 00:55:00|23116.7|23086.7|23141.4|23111.4|23166.9|23136.9|23116.7|23086.7|0
1639962000000|2021-12-20 01:00:00|23141.6|23111.6|23111|23081|23146|23116|23087|23057|0
1639962300000|2021-12-20 01:05:00|23110.8|23080.8|23122|23092|23129.3|23099.3|23053.6|23023.6|0
1639962600000|2021-12-20 01:10:00|23122.3|23092.3|23102.4|23072.4|23126.2|23096.2|23095.7|23065.7|0
1639962900000|2021-12-20 01:15:00|23110.1|23080.1|23071|23066|23175|23170|23057|23052|3558
1639963200000|2021-12-20 01:20:00|23072.5|23067.5|23079|23074|23118|23113|23070|23065|1874
1639963500000|2021-12-20 01:25:00|23080|23075|23077.5|23072.5|23090|23085|23059.5|23054.5|1450
1639963800000|2021-12-20 01:30:00|23077|23072|23038.5|23033.5|23101|23096|23015.5|23010.5|6780
1639964100000|2021-12-20 01:35:00|23041|23036|23118.5|23113.5|23123|23118|23027|23022|4728
1639964400000|2021-12-20 01:40:00|23121|23116|23094|23089|23144.5|23139.5|23085|23080|3262
1639964700000|2021-12-20 01:45:00|23095|23090|23124.5|23119.5|23146|23141|23052.5|23047.5|3189
1639965000000|2021-12-20 01:50:00|23124|23119|23116|23111|23153|23148|23096|23091|2351
1639965300000|2021-12-20 01:55:00|23113.5|23108.5|23040|23035|23128.5|23123.5|23038.5|23033.5|2272
1639965600000|2021-12-20 02:00:00|23041.5|23036.5|23007.5|23002.5|23061.5|23056.5|23004.5|22999.5|2662
1639965900000|2021-12-20 02:05:00|23008|23003|23041|23036|23046|23041|23002.5|22997.5|2639
1639966200000|2021-12-20 02:10:00|23042|23037|23049.5|23044.5|23059|23054|23010|23005|1971
1639966500000|2021-12-20 02:15:00|23051.5|23046.5|23023.5|23018.5|23078|23073|23015.5|23010.5|1723
1639966800000|2021-12-20 02:20:00|23024.5|23019.5|23012|23007|23057|23052|23009|23004|1375
1639967100000|2021-12-20 02:25:00|23012.5|23007.5|23014|23009|23038|23033|23009.5|23004.5|1526
1639967400000|2021-12-20 02:30:00|23013|23008|23037.5|23032.5|23055.5|23050.5|23001.5|22996.5|1952
1639967700000|2021-12-20 02:35:00|23038|23033|23029.5|23024.5|23040.5|23035.5|23001.5|22996.5|1267
1639968000000|2021-12-20 02:40:00|23028.5|23023.5|22980.5|22975.5|23030|23025|22972|22967|2271
1639968300000|2021-12-20 02:45:00|22981|22976|22964|22959|22985.5|22980.5|22931.5|22926.5|2223
1639968600000|2021-12-20 02:50:00|22964.5|22959.5|22927|22922|22971.5|22966.5|22922|22917|1454
1639968900000|2021-12-20 02:55:00|22925|22920|22920|22915|22939|22934|22906|22901|1597
1639969200000|2021-12-20 03:00:00|22920.5|22915.5|22885.5|22880.5|22935|22930|22885.5|22880.5|1756
1639969500000|2021-12-20 03:05:00|22886|22881|22905.5|22900.5|22907|22902|22872|22867|1541
1639969800000|2021-12-20 03:10:00|22906|22901|22914.5|22909.5|22932|22927|22898|22893|1538
1639970100000|2021-12-20 03:15:00|22914|22909|22907|22902|22925.5|22920.5|22894.5|22889.5|864
1639970400000|2021-12-20 03:20:00|22906.5|22901.5|22896.5|22891.5|22909.5|22904.5|22876|22871|969
1639970700000|2021-12-20 03:25:00|22896|22891|22914|22909|22924.5|22919.5|22891.5|22886.5|719
1639971000000|2021-12-20 03:30:00|22915|22910|22936|22931|22946.5|22941.5|22909.5|22904.5|1086
1639971300000|2021-12-20 03:35:00|22936.5|22931.5|22909|22904|22937.5|22932.5|22907.5|22902.5|652
1639971600000|2021-12-20 03:40:00|22908.5|22903.5|22904|22899|22912.5|22907.5|22888.5|22883.5|661
1639971900000|2021-12-20 03:45:00|22904.5|22899.5|22888|22883|22923|22918|22886.5|22881.5|584
1639972200000|2021-12-20 03:50:00|22887.5|22882.5|22867|22862|22888|22883|22859.5|22854.5|1313
1639972500000|2021-12-20 03:55:00|22867.5|22862.5|22873|22868|22878.5|22873.5|22857|22852|762
1639972800000|2021-12-20 04:00:00|22877.6|22847.6|22887.9|22857.9|22887.9|22857.9|22871.8|22841.8|0
1639973100000|2021-12-20 04:05:00|22887.4|22857.4|22885.9|22855.9|22890.7|22860.7|22878.5|22848.5|0
1639973400000|2021-12-20 04:10:00|22886.4|22856.4|22889.7|22859.7|22895.5|22865.5|22885.4|22855.4|0
1639973700000|2021-12-20 04:15:00|22889|22859|22887.7|22857.7|22893.8|22863.8|22886.7|22856.7|0
1639974000000|2021-12-20 04:20:00|22888.4|22858.4|22917.9|22887.9|22917.9|22887.9|22885.5|22855.5|0
1639974300000|2021-12-20 04:25:00|22918|22888|22913|22883|22932.7|22902.7|22912.5|22882.5|0
1639974600000|2021-12-20 04:30:00|22913.7|22883.7|22908.4|22878.4|22919|22889|22908.2|22878.2|0
1639974900000|2021-12-20 04:35:00|22909.1|22879.1|22906.2|22876.2|22912.7|22882.7|22905.5|22875.5|0
1639975200000|2021-12-20 04:40:00|22907.2|22877.2|22908.3|22878.3|22914.1|22884.1|22903.8|22873.8|0
1639975500000|2021-12-20 04:45:00|22908|22878|22907.3|22877.3|22908.5|22878.5|22899.9|22869.9|0
1639975800000|2021-12-20 04:50:00|22907.5|22877.5|22891.9|22861.9|22908.2|22878.2|22890.4|22860.4|0
1639976100000|2021-12-20 04:55:00|22891.2|22861.2|22903.1|22873.1|22907.4|22877.4|22890.4|22860.4|0
1639976400000|2021-12-20 05:00:00|22901.4|22871.4|22879|22874|22901.9|22892|22838|22833|1558
1639976700000|2021-12-20 05:05:00|22878|22873|22918|22913|22925|22920|22860.5|22855.5|1033
1639977000000|2021-12-20 05:10:00|22920|22915|22935.5|22930.5|22950|22945|22919|22914|1457
1639977300000|2021-12-20 05:15:00|22935|22930|22925.5|22920.5|22971.5|22966.5|22913.5|22908.5|1693
1639977600000|2021-12-20 05:20:00|22926|22921|22889.5|22884.5|22929|22924|22884|22879|761
1639977900000|2021-12-20 05:25:00|22890|22885|22887.5|22882.5|22910|22905|22884.5|22879.5|611
1639978200000|2021-12-20 05:30:00|22887|22882|22877|22872|22902.5|22897.5|22874|22869|717
1639978500000|2021-12-20 05:35:00|22876.5|22871.5|22853|22848|22889|22884|22842.5|22837.5|989
1639978800000|2021-12-20 05:40:00|22853.5|22848.5|22834|22829|22875|22870|22822|22817|1547
1639979100000|2021-12-20 05:45:00|22833.5|22828.5|22852|22847|22857.5|22852.5|22821.5|22816.5|936
1639979400000|2021-12-20 05:50:00|22851.5|22846.5|22827|22822|22853|22848|22823.5|22818.5|803
1639979700000|2021-12-20 05:55:00|22827.5|22822.5|22790|22785|22838|22833|22782.5|22777.5|1705
1639980000000|2021-12-20 06:00:00|22788|22783|22803|22798|22809.5|22804.5|22778.5|22773.5|1356
1639980300000|2021-12-20 06:05:00|22803.5|22798.5|22779.5|22774.5|22803.5|22798.5|22758|22753|1469
1639980600000|2021-12-20 06:10:00|22779|22774|22763|22758|22780|22775|22737|22732|2365
1639980900000|2021-12-20 06:15:00|22765|22760|22749.5|22744.5|22773|22768|22738.5|22733.5|880
1639981200000|2021-12-20 06:20:00|22750|22745|22751.5|22746.5|22780|22775|22747|22742|988
1639981500000|2021-12-20 06:25:00|22752|22747|22697|22692|22761.5|22756.5|22697|22692|2040
1639981800000|2021-12-20 06:30:00|22696|22691|22747|22742|22750|22745|22696|22691|1532
1639982100000|2021-12-20 06:35:00|22746|22741|22744.5|22739.5|22747|22742|22724.5|22719.5|1000
1639982400000|2021-12-20 06:40:00|22744|22739|22741|22736|22758.5|22753.5|22734|22729|886
1639982700000|2021-12-20 06:45:00|22740|22735|22721|22716|22755.5|22750.5|22713|22708|746
1639983000000|2021-12-20 06:50:00|22723.5|22718.5|22738|22733|22755.5|22750.5|22715|22710|710
1639983300000|2021-12-20 06:55:00|22738.5|22733.5|22785|22780|22786|22781|22738.5|22733.5|1345
1639983600000|2021-12-20 07:00:00|22787|22782|22751|22746|22813.5|22808.5|22749|22744|1793
1639983900000|2021-12-20 07:05:00|22752|22747|22729|22724|22757|22752|22725.5|22720.5|795
1639984200000|2021-12-20 07:10:00|22729.5|22724.5|22750|22745|22760|22755|22723|22718|717
1639984500000|2021-12-20 07:15:00|22749.5|22744.5|22744|22739|22769|22764|22734.5|22729.5|649
1639984800000|2021-12-20 07:20:00|22743.5|22738.5|22708.5|22703.5|22743.5|22738.5|22701.5|22696.5|1051
1639985100000|2021-12-20 07:25:00|22707|22702|22692|22687|22709.5|22704.5|22666|22661|1581
1639985400000|2021-12-20 07:30:00|22691.5|22686.5|22720|22715|22730.5|22725.5|22690.5|22685.5|1050
1639985700000|2021-12-20 07:35:00|22719.5|22714.5|22724|22719|22740.5|22735.5|22716|22711|771
1639986000000|2021-12-20 07:40:00|22723|22718|22727|22722|22747|22742|22719|22714|775
1639986300000|2021-12-20 07:45:00|22726.5|22721.5|22760|22755|22767|22762|22726.5|22721.5|1423
1639986600000|2021-12-20 07:50:00|22760.5|22755.5|22781|22776|22791.5|22786.5|22760|22755|1384
1639986900000|2021-12-20 07:55:00|22780.5|22775.5|22770|22765|22800.5|22795.5|22758|22753|1975
1639987200000|2021-12-20 08:00:00|22766|22761|22745.5|22740.5|22792.5|22787.5|22738.5|22733.5|1967
1639987500000|2021-12-20 08:05:00|22746|22741|22732|22727|22772.5|22767.5|22720|22715|1373
1639987800000|2021-12-20 08:10:00|22729|22724|22742|22737|22743|22738|22723.5|22718.5|1504
1639988100000|2021-12-20 08:15:00|22741.5|22736.5|22774|22769|22774.5|22769.5|22738|22733|1481
1639988400000|2021-12-20 08:20:00|22772.5|22767.5|22765.5|22760.5|22782.5|22777.5|22741.5|22736.5|792
1639988700000|2021-12-20 08:25:00|22766|22761|22785.5|22780.5|22795|22790|22766|22761|1249
1639989000000|2021-12-20 08:30:00|22796.1|22766.1|22795.1|22765.1|22802.8|22772.8|22773.4|22743.4|0
1639989300000|2021-12-20 08:35:00|22794.4|22764.4|22738.1|22708.1|22807.8|22777.8|22736.7|22706.7|0
1639989600000|2021-12-20 08:40:00|22738.6|22708.6|22756.4|22726.4|22762.6|22732.6|22713.4|22683.4|0
1639989900000|2021-12-20 08:45:00|22755.7|22725.7|22737.9|22707.9|22762.8|22732.8|22734.6|22704.6|0
1639990200000|2021-12-20 08:50:00|22737.2|22707.2|22729.5|22699.5|22737.8|22707.8|22711.5|22681.5|0
1639990500000|2021-12-20 08:55:00|22729.7|22699.7|22749.8|22719.8|22756.5|22726.5|22725.9|22695.9|0
1639990800000|2021-12-20 09:00:00|22748.4|22718.4|22711.8|22681.8|22748.8|22718.8|22702.2|22672.2|0
1639991100000|2021-12-20 09:05:00|22710.4|22680.4|22708.9|22678.9|22723.5|22693.5|22696.7|22666.7|0
1639991400000|2021-12-20 09:10:00|22708.6|22678.6|22713.5|22683.5|22732.3|22702.3|22708.4|22678.4|0
1639991700000|2021-12-20 09:15:00|22714.7|22684.7|22730.5|22722.5|22732.5|22724.5|22705|22684.7|659
1639992000000|2021-12-20 09:20:00|22729.5|22721.5|22731|22723|22743.5|22735.5|22716.5|22708.5|197
1639992300000|2021-12-20 09:25:00|22732|22724|22734.5|22726.5|22738|22730|22720.5|22712.5|156
1639992600000|2021-12-20 09:30:00|22734|22726|22756.5|22748.5|22768.5|22760.5|22734|22726|214
1639992900000|2021-12-20 09:35:00|22757|22749|22758.5|22750.5|22775.5|22767.5|22748|22740|133
1639993200000|2021-12-20 09:40:00|22759|22751|22780.5|22772.5|22781.5|22773.5|22755.5|22747.5|138
1639993500000|2021-12-20 09:45:00|22780|22772|22781|22773|22784.5|22776.5|22772|22764|100
1639993800000|2021-12-20 09:50:00|22780.5|22772.5|22782.5|22774.5|22786|22778|22770|22762|136
1639994100000|2021-12-20 09:55:00|22783|22775|22798.5|22790.5|22799|22791|22775.5|22767.5|328
1639994400000|2021-12-20 10:00:00|22799.5|22791.5|22830|22822|22838|22830|22798|22790|467
1639994700000|2021-12-20 10:05:00|22830.5|22822.5|22834.5|22826.5|22847.5|22839.5|22829.5|22821.5|280
1639995000000|2021-12-20 10:10:00|22835|22827|22843.5|22835.5|22849|22841|22834.5|22826.5|107
1639995300000|2021-12-20 10:15:00|22844.5|22836.5|22848|22840|22848.5|22840.5|22838|22830|91
1639995600000|2021-12-20 10:20:00|22848.5|22840.5|22861|22853|22866|22858|22846|22838|284
1639995900000|2021-12-20 10:25:00|22860.5|22852.5|22856.5|22848.5|22864.5|22856.5|22852|22844|125
1639996200000|2021-12-20 10:30:00|22856|22848|22829.5|22821.5|22860|22852|22824|22816|285
1639996500000|2021-12-20 10:35:00|22829|22821|22840.5|22832.5|22844|22836|22829|22821|91
1639996800000|2021-12-20 10:40:00|22841|22833|22845|22837|22852|22844|22833.5|22825.5|109
1639997100000|2021-12-20 10:45:00|22843.5|22835.5|22861.5|22853.5|22862|22854|22843.5|22835.5|115
1639997400000|2021-12-20 10:50:00|22862|22854|22858|22850|22865.5|22857.5|22848.5|22840.5|139
1639997700000|2021-12-20 10:55:00|22858.5|22850.5|22855|22847|22861|22853|22851|22843|89
1639998000000|2021-12-20 11:00:00|22855.5|22847.5|22827.5|22819.5|22857.5|22849.5|22827.5|22819.5|113
1639998300000|2021-12-20 11:05:00|22826.5|22818.5|22848.5|22840.5|22849|22841|22823.5|22815.5|118
1639998600000|2021-12-20 11:10:00|22847.5|22839.5|22850.5|22842.5|22853.5|22845.5|22835.5|22827.5|58
1639998900000|2021-12-20 11:15:00|22851|22843|22839.5|22831.5|22852.5|22844.5|22836.5|22828.5|37
1639999200000|2021-12-20 11:20:00|22839|22831|22853|22845|22854.5|22846.5|22838|22830|32
1639999500000|2021-12-20 11:25:00|22853.5|22845.5|22863.5|22855.5|22865|22857|22849.5|22841.5|78
1639999800000|2021-12-20 11:30:00|22863|22855|22865.5|22857.5|22875.5|22867.5|22858.5|22850.5|103
1640000100000|2021-12-20 11:35:00|22866|22858|22858|22850|22872|22864|22854|22846|54
1640000400000|2021-12-20 11:40:00|22857.5|22849.5|22861|22853|22866.5|22858.5|22856.5|22848.5|42
1640000700000|2021-12-20 11:45:00|22860|22852|22859.5|22851.5|22874.5|22866.5|22859|22851|73
1640001000000|2021-12-20 11:50:00|22859|22851|22866|22858|22871.5|22863.5|22853.5|22845.5|68
1640001300000|2021-12-20 11:55:00|22866.5|22858.5|22885.5|22877.5|22885.5|22877.5|22866.5|22858.5|163
1640001600000|2021-12-20 12:00:00|22884.5|22876.5|22883.5|22875.5|22886|22878|22877|22869|128
1640001900000|2021-12-20 12:05:00|22883|22875|22879.5|22871.5|22886.5|22878.5|22877|22869|82
1640002200000|2021-12-20 12:10:00|22880|22872|22875.5|22867.5|22880.5|22872.5|22869|22861|124
1640002500000|2021-12-20 12:15:00|22875|22867|22861|22853|22875.5|22867.5|22854.5|22846.5|151
1640002800000|2021-12-20 12:20:00|22861.5|22853.5|22873|22865|22873|22865|22858.5|22850.5|96
1640003100000|2021-12-20 12:25:00|22872.5|22864.5|22854|22846|22876|22868|22853.5|22845.5|68
1640003400000|2021-12-20 12:30:00|22853.5|22845.5|22862|22854|22864.5|22856.5|22851|22843|129
1640003700000|2021-12-20 12:35:00|22862.5|22854.5|22864|22856|22867|22859|22856|22848|53
1640004000000|2021-12-20 12:40:00|22863.5|22855.5|22845|22837|22864.5|22856.5|22845|22837|78
1640004300000|2021-12-20 12:45:00|22845.5|22837.5|22843|22835|22848.5|22840.5|22832|22824|165
1640004600000|2021-12-20 12:50:00|22842.5|22834.5|22841.5|22833.5|22852|22844|22837|22829|74
1640004900000|2021-12-20 12:55:00|22842|22834|22844.5|22836.5|22850|22842|22841.5|22833.5|51
1640005200000|2021-12-20 13:00:00|22845|22837|22845.5|22837.5|22857.5|22849.5|22839.5|22831.5|56
1640005500000|2021-12-20 13:05:00|22846.5|22838.5|22837|22829|22853|22845|22836.5|22828.5|87
1640005800000|2021-12-20 13:10:00|22838|22830|22841.5|22833.5|22846|22838|22835.5|22827.5|72
1640006100000|2021-12-20 13:15:00|22842|22834|22852|22844|22854.5|22846.5|22841.5|22833.5|77
1640006400000|2021-12-20 13:20:00|22852.5|22844.5|22865.5|22857.5|22866.5|22858.5|22852.5|22844.5|82
1640006700000|2021-12-20 13:25:00|22866|22858|22855.5|22847.5|22867|22859|22855|22847|68
1640007000000|2021-12-20 13:30:00|22856|22848|22860.5|22852.5|22860.5|22852.5|22842|22834|68
1640007300000|2021-12-20 13:35:00|22860|22852|22859|22851|22864|22856|22853.5|22845.5|57
1640007600000|2021-12-20 13:40:00|22858.5|22850.5|22858|22850|22867|22859|22855.5|22847.5|72
1640007900000|2021-12-20 13:45:00|22858.5|22850.5|22850|22842|22863|22855|22849.5|22841.5|46
1640008200000|2021-12-20 13:50:00|22849.5|22841.5|22848.5|22840.5|22851.5|22843.5|22842|22834|73
1640008500000|2021-12-20 13:55:00|22848|22840|22854.5|22846.5|22861.5|22853.5|22847.5|22839.5|97
1640008800000|2021-12-20 14:00:00|22854|22846|22863.5|22855.5|22864.5|22856.5|22854|22846|62
1640009100000|2021-12-20 14:05:00|22863|22855|22871.5|22863.5|22872|22864|22861.5|22853.5|78
1640009400000|2021-12-20 14:10:00|22872|22864|22876.5|22868.5|22877|22869|22866|22858|109
1640009700000|2021-12-20 14:15:00|22875.5|22867.5|22874.5|22866.5|22882|22874|22870|22862|134
1640010000000|2021-12-20 14:20:00|22875|22867|22884.5|22876.5|22885|22877|22871|22863|198
1640010300000|2021-12-20 14:25:00|22884|22876|22893|22885|22899.5|22891.5|22874.5|22866.5|273
1640010600000|2021-12-20 14:30:00|22892.5|22884.5|22852.5|22844.5|22898.5|22890.5|22830|22822|1152
1640010900000|2021-12-20 14:35:00|22852|22844|22854.5|22846.5|22880.5|22872.5|22839.5|22831.5|512
1640011200000|2021-12-20 14:40:00|22855|22847|22807|22799|22856.5|22848.5|22794|22786|746
1640011500000|2021-12-20 14:45:00|22806.5|22798.5|22779|22771|22809.5|22801.5|22775|22767|623
1640011800000|2021-12-20 14:50:00|22778|22770|22799|22791|22799|22791|22773.5|22765.5|421
1640012100000|2021-12-20 14:55:00|22799.5|22791.5|22844.5|22836.5|22850.5|22842.5|22792|22784|560
1640012400000|2021-12-20 15:00:00|22840|22832|22847|22839|22853|22845|22815|22807|311
1640012700000|2021-12-20 15:05:00|22849|22841|22836.5|22828.5|22866|22858|22830|22822|291
1640013000000|2021-12-20 15:10:00|22836|22828|22829|22821|22846|22838|22814.5|22806.5|180
1640013300000|2021-12-20 15:15:00|22828.5|22820.5|22855|22847|22867.5|22859.5|22816.5|22808.5|297
1640013600000|2021-12-20 15:20:00|22854.5|22846.5|22843.5|22835.5|22866.5|22858.5|22841.5|22833.5|180
1640013900000|2021-12-20 15:25:00|22844|22836|22819|22811|22847.5|22839.5|22818.5|22810.5|192
1640014200000|2021-12-20 15:30:00|22819.5|22811.5|22819.5|22811.5|22826.5|22818.5|22808.5|22800.5|187
1640014500000|2021-12-20 15:35:00|22820|22812|22831.5|22823.5|22836.5|22828.5|22818|22810|125
1640014800000|2021-12-20 15:40:00|22832|22824|22828.5|22820.5|22834.5|22826.5|22813.5|22805.5|178
1640015100000|2021-12-20 15:45:00|22829|22821|22799|22791|22833.5|22825.5|22798.5|22790.5|206
1640015400000|2021-12-20 15:50:00|22798.5|22790.5|22757|22749|22801|22793|22754.5|22746.5|525
1640015700000|2021-12-20 15:55:00|22757.5|22749.5|22765|22757|22769|22761|22748|22740|216
1640016000000|2021-12-20 16:00:00|22764.5|22756.5|22745|22737|22768.5|22760.5|22740|22732|199
1640016300000|2021-12-20 16:05:00|22745.5|22737.5|22773.5|22765.5|22776|22768|22740|22732|148
1640016600000|2021-12-20 16:10:00|22773|22765|22760.5|22752.5|22780.5|22772.5|22755|22747|159
1640016900000|2021-12-20 16:15:00|22760|22752|22764|22756|22770|22762|22748|22740|175
1640017200000|2021-12-20 16:20:00|22763.5|22755.5|22769|22761|22771|22763|22748|22740|253
1640017500000|2021-12-20 16:25:00|22769.5|22761.5|22765.5|22757.5|22773.5|22765.5|22757|22749|95
1640017800000|2021-12-20 16:30:00|22765|22757|22755.5|22747.5|22779|22771|22751.5|22743.5|146
1640018100000|2021-12-20 16:35:00|22756.5|22748.5|22745|22737|22759|22751|22730|22722|285
1640018400000|2021-12-20 16:40:00|22744.5|22736.5|22757|22749|22758|22750|22736|22728|114
1640018700000|2021-12-20 16:45:00|22756.5|22748.5|22756|22748|22760.5|22752.5|22740|22732|57
1640019000000|2021-12-20 16:50:00|22755.5|22747.5|22780|22772|22784|22776|22755.5|22747.5|139
1640019300000|2021-12-20 16:55:00|22779.5|22771.5|22784.5|22776.5|22787.5|22779.5|22766.5|22758.5|78
1640019600000|2021-12-20 17:00:00|22784|22776|22780.5|22772.5|22786|22778|22773|22765|69
1640019900000|2021-12-20 17:05:00|22780|22772|22772|22764|22780|22772|22769.5|22761.5|55
1640020200000|2021-12-20 17:10:00|22773|22765|22764.5|22756.5|22781.5|22773.5|22761.5|22753.5|64
1640020500000|2021-12-20 17:15:00|22764|22756|22789|22781|22798.5|22790.5|22763|22755|110
1640020800000|2021-12-20 17:20:00|22788.5|22780.5|22773.5|22765.5|22788.5|22780.5|22768|22760|78
1640021100000|2021-12-20 17:25:00|22773|22765|22781|22773|22782.5|22774.5|22770.5|22762.5|36
1640021400000|2021-12-20 17:30:00|22780.5|22772.5|22765.5|22757.5|22781|22773|22764.5|22756.5|45
1640021700000|2021-12-20 17:35:00|22766.5|22758.5|22771.5|22763.5|22780.5|22772.5|22764.5|22756.5|143
1640022000000|2021-12-20 17:40:00|22771|22763|22791|22783|22794|22786|22768.5|22760.5|89
1640022300000|2021-12-20 17:45:00|22790|22782|22780.5|22772.5|22793|22785|22780|22772|88
1640022600000|2021-12-20 17:50:00|22779.5|22771.5|22780|22772|22794|22786|22774.5|22766.5|74
1640022900000|2021-12-20 17:55:00|22780.5|22772.5|22765.5|22757.5|22780.5|22772.5|22762|22754|56
1640023200000|2021-12-20 18:00:00|22765|22757|22755.5|22747.5|22769.5|22761.5|22752|22744|80
1640023500000|2021-12-20 18:05:00|22756|22748|22764|22756|22770.5|22762.5|22755.5|22747.5|36
1640023800000|2021-12-20 18:10:00|22763.5|22755.5|22769|22761|22771|22763|22755|22747|41
1640024100000|2021-12-20 18:15:00|22768.5|22760.5|22767.5|22759.5|22778.5|22770.5|22762.5|22754.5|24
1640024400000|2021-12-20 18:20:00|22767|22759|22766.5|22758.5|22776.5|22768.5|22764.5|22756.5|25
1640024700000|2021-12-20 18:25:00|22767|22759|22768.5|22760.5|22770.5|22762.5|22761.5|22753.5|36
1640025000000|2021-12-20 18:30:00|22769|22761|22762.5|22754.5|22775.5|22767.5|22760|22752|32
1640025300000|2021-12-20 18:35:00|22763.5|22755.5|22790.5|22782.5|22790.5|22782.5|22762.5|22754.5|66
1640025600000|2021-12-20 18:40:00|22791|22783|22794.5|22786.5|22809.5|22801.5|22788.5|22780.5|165
1640025900000|2021-12-20 18:45:00|22792.5|22784.5|22796.5|22788.5|22797.5|22789.5|22786.5|22778.5|118
1640026200000|2021-12-20 18:50:00|22796|22788|22786.5|22778.5|22801|22793|22780.5|22772.5|125
1640026500000|2021-12-20 18:55:00|22786|22778|22790.5|22760.5|22797.5|22789.5|22778.5|22759.8|146
1640026800000|2021-12-20 19:00:00|22789.9|22759.9|22792.7|22762.7|22801|22771|22783.4|22753.4|0
1640027100000|2021-12-20 19:05:00|22793.3|22763.3|22817.7|22787.7|22820.7|22790.7|22792.7|22762.7|0
1640027400000|2021-12-20 19:10:00|22817.5|22787.5|22818.6|22788.6|22822.4|22792.4|22813.7|22783.7|0
1640027700000|2021-12-20 19:15:00|22818.7|22788.7|22832.7|22802.7|22833.7|22803.7|22815.8|22785.8|0
1640028000000|2021-12-20 19:20:00|22833|22803|22826.4|22796.4|22836.1|22806.1|22821.4|22791.4|0
1640028300000|2021-12-20 19:25:00|22826.7|22796.7|22804.8|22774.8|22826.7|22796.7|22801.7|22771.7|0
1640028600000|2021-12-20 19:30:00|22804.6|22774.6|22797|22767|22806|22776|22794.8|22764.8|0
1640028900000|2021-12-20 19:35:00|22797.3|22767.3|22812.4|22782.4|22816.4|22786.4|22796.5|22766.5|0
1640029200000|2021-12-20 19:40:00|22812.6|22782.6|22825.8|22795.8|22825.8|22795.8|22812.6|22782.6|0
1640029500000|2021-12-20 19:45:00|22826|22796|22826.5|22796.5|22832.9|22802.9|22824.2|22794.2|0
1640029800000|2021-12-20 19:50:00|22826.8|22796.8|22839.7|22809.7|22840.5|22810.5|22821.5|22791.5|0
1640030100000|2021-12-20 19:55:00|22839.5|22809.5|22846.9|22816.9|22854.2|22824.2|22838.7|22808.7|0
1640030400000|2021-12-20 20:00:00|22847.1|22817.1|22872.2|22842.2|22878.9|22848.9|22847.1|22817.1|0
1640030700000|2021-12-20 20:05:00|22872.5|22842.5|22875|22845|22877|22847|22866.8|22836.8|0
1640031000000|2021-12-20 20:10:00|22875.1|22845.1|22875.1|22845.1|22885.6|22855.6|22872.6|22842.6|0
1640031300000|2021-12-20 20:15:00|22875.3|22845.3|22891|22861|22901.2|22871.2|22870.3|22840.3|0
1640031600000|2021-12-20 20:20:00|22890.8|22860.8|22877.6|22847.6|22904.7|22874.7|22876.4|22846.4|0
1640031900000|2021-12-20 20:25:00|22877.8|22847.8|22885.3|22855.3|22887.4|22857.4|22877|22847|0
1640032200000|2021-12-20 20:30:00|22885|22855|22854|22824|22885.3|22855.3|22847.1|22817.1|0
1640032500000|2021-12-20 20:35:00|22854.1|22824.1|22863.3|22833.3|22863.8|22833.8|22851.7|22821.7|0
1640032800000|2021-12-20 20:40:00|22863.5|22833.5|22852.1|22822.1|22872|22842|22846.5|22816.5|0
1640033100000|2021-12-20 20:45:00|22851.8|22821.8|22852.8|22822.8|22865.2|22835.2|22845.3|22815.3|0
1640033400000|2021-12-20 20:50:00|22854.2|22824.2|22857.2|22827.2|22882.5|22852.5|22854.2|22824.2|0
1640033700000|2021-12-20 20:55:00|22857.8|22827.8|22859|22829|22872.5|22842.5|22850|22820|0
1640034000000|2021-12-20 21:00:00|22857|22827|22854.8|22824.8|22858.8|22828.8|22839|22809|0
1640034300000|2021-12-20 21:05:00|22853.8|22823.8|22876.8|22846.8|22876.9|22846.9|22851.8|22821.8|0
1640034600000|2021-12-20 21:10:00|22878.8|22848.8|22902.2|22872.2|22902.2|22872.2|22878.8|22848.8|0
1640034900000|2021-12-20 21:15:00|22903.2|22873.2|22906.6|22876.6|22908.6|22878.6|22892.5|22862.5|0
1640035200000|2021-12-20 21:20:00|22907.1|22877.1|22901.9|22871.9|22907.6|22877.6|22896.2|22866.2|0
1640035500000|2021-12-20 21:25:00|22901.3|22871.3|22903.9|22873.9|22906.9|22876.9|22899.3|22869.3|0
1640035800000|2021-12-20 21:30:00|22904.9|22874.9|22901.9|22871.9|22907.9|22877.9|22900.9|22870.9|0
1640036100000|2021-12-20 21:35:00|22902.9|22872.9|22904.9|22874.9|22905.6|22875.6|22900.9|22870.9|0
1640036400000|2021-12-20 21:40:00|22905.4|22875.4|22901.9|22871.9|22909.4|22879.4|22901.4|22871.4|0
1640036700000|2021-12-20 21:45:00|22903.9|22873.9|22901.8|22871.8|22904.9|22874.9|22900.8|22870.8|0
1640037000000|2021-12-20 21:50:00|22900.8|22870.8|22899.3|22869.3|22902.3|22872.3|22896.8|22866.8|0
1640037300000|2021-12-20 21:55:00|22900.3|22870.3|22902.5|22872.5|22903.7|22873.7|22898.3|22868.3|0
1640037600000|2021-12-20 22:00:00|22904.1|22874.1|22902.1|22872.1|22904.1|22874.1|22901.7|22871.7|0
1640037900000|2021-12-20 22:05:00|22902.3|22872.3|22902.7|22872.7|22902.7|22872.7|22901.9|22871.9|0
1640038200000|2021-12-20 22:10:00|22902.5|22872.5|22901.8|22871.8|22903.3|22873.3|22901.8|22871.8|0
1640038500000|2021-12-20 22:15:00|22902.1|22872.1|22902.6|22872.6|22902.9|22872.9|22902|22872|0
1640038800000|2021-12-20 22:20:00|22903.3|22873.3|22903.1|22873.1|22903.3|22873.3|22902|22872|0
1640039100000|2021-12-20 22:25:00|22902|22872|22903.3|22873.3|22904.7|22874.7|22902|22872|0
1640039400000|2021-12-20 22:30:00|22903.1|22873.1|22902.5|22872.5|22903.1|22873.1|22902.3|22872.3|0
1640039700000|2021-12-20 22:35:00|22902.4|22872.4|22902.5|22872.5|22902.7|22872.7|22902.4|22872.4|0
1640040000000|2021-12-20 22:40:00|22902.4|22872.4|22903.2|22873.2|22903.2|22873.2|22902.4|22872.4|0
1640040300000|2021-12-20 22:45:00|22903.8|22873.8|22900.8|22870.8|22903.8|22873.8|22900.7|22870.7|0
1640040600000|2021-12-20 22:50:00|22901|22871|22902.3|22872.3|22902.4|22872.4|22900.8|22870.8|0
1640040900000|2021-12-20 22:55:00|22900.8|22870.8|22902.6|22872.6|22902.6|22872.6|22900.7|22870.7|0
1640041200000|2021-12-20 23:00:00|22898.5|22868.5|22904.3|22874.3|22916.7|22886.7|22896.5|22866.5|0
1640041500000|2021-12-20 23:05:00|22906.8|22876.8|22913.2|22883.2|22913.2|22883.2|22904.3|22874.3|0
1640041800000|2021-12-20 23:10:00|22912.2|22882.2|22910|22880|22915.7|22885.7|22907.9|22877.9|0
1640042100000|2021-12-20 23:15:00|22911|22881|22922|22892|22923.9|22893.9|22903|22873|0
1640042400000|2021-12-20 23:20:00|22922.6|22892.6|22930.7|22900.7|22930.7|22900.7|22920.6|22890.6|0
1640042700000|2021-12-20 23:25:00|22930.1|22900.1|22932.9|22902.9|22934.7|22904.7|22929.6|22899.6|0
1640043000000|2021-12-20 23:30:00|22933.9|22903.9|22941.3|22911.3|22942.8|22912.8|22933.8|22903.8|0
1640043300000|2021-12-20 23:35:00|22942.3|22912.3|22949.1|22919.1|22952.6|22922.6|22941.3|22911.3|0
1640043600000|2021-12-20 23:40:00|22950.1|22920.1|22961.6|22931.6|22961.6|22931.6|22946.9|22916.9|0
1640043900000|2021-12-20 23:45:00|22962|22932|22958.3|22928.3|22964.9|22934.9|22951.1|22921.1|0
1640044200000|2021-12-20 23:50:00|22957.8|22927.8|22953.5|22923.5|22958.5|22928.5|22951.1|22921.1|0
1640044500000|2021-12-20 23:55:00|22953|22923|22956.1|22926.1|22960.7|22930.7|22951.5|22921.5|0
1640044800000|2021-12-21 00:00:00|22957.1|22927.1|22942.8|22912.8|22959.9|22929.9|22942.8|22912.8|0
1640045100000|2021-12-21 00:05:00|22943.8|22913.8|22945|22915|22949.4|22919.4|22942.4|22912.4|0
1640045400000|2021-12-21 00:10:00|22944.5|22914.5|22950.1|22920.1|22953.5|22923.5|22942|22912|0
1640045700000|2021-12-21 00:15:00|22951.1|22921.1|22939.7|22909.7|22952.8|22922.8|22935.2|22905.2|0
1640046000000|2021-12-21 00:20:00|22940.2|22910.2|22923.2|22893.2|22940.2|22910.2|22922.9|22892.9|0
1640046300000|2021-12-21 00:25:00|22923.9|22893.9|22912.7|22882.7|22929.2|22899.2|22912.2|22882.2|0
1640046600000|2021-12-21 00:30:00|22914.1|22884.1|22910.5|22880.5|22917.6|22887.6|22889.5|22859.5|0
1640046900000|2021-12-21 00:35:00|22911.2|22881.2|22930.6|22900.6|22936.6|22906.6|22910.5|22880.5|0
1640047200000|2021-12-21 00:40:00|22932|22902|22933.7|22903.7|22940.2|22910.2|22930.8|22900.8|0
1640047500000|2021-12-21 00:45:00|22934.2|22904.2|22903.5|22873.5|22939.3|22909.3|22901.9|22871.9|0
1640047800000|2021-12-21 00:50:00|22903.3|22873.3|22906|22876|22909.9|22879.9|22900.7|22870.7|0
1640048100000|2021-12-21 00:55:00|22906.7|22876.7|22900.5|22870.5|22906.7|22876.7|22895.6|22865.6|0
1640048400000|2021-12-21 01:00:00|22901.2|22871.2|22874.3|22844.3|22906.7|22876.7|22864.2|22834.2|0
1640048700000|2021-12-21 01:05:00|22874|22844|22884.1|22854.1|22890.1|22860.1|22874|22844|0
1640049000000|2021-12-21 01:10:00|22884.6|22854.6|22869.5|22839.5|22890.3|22860.3|22863.9|22833.9|0
1640049300000|2021-12-21 01:15:00|22874.3|22844.3|22809|22804|22876|22871|22805|22800|2121
1640049600000|2021-12-21 01:20:00|22810.5|22805.5|22790|22785|22838.5|22833.5|22786.5|22781.5|1189
1640049900000|2021-12-21 01:25:00|22789.5|22784.5|22820|22815|22830|22825|22787.5|22782.5|671
1640050200000|2021-12-21 01:30:00|22819.5|22814.5|22909|22904|22915|22910|22804|22799|5209
1640050500000|2021-12-21 01:35:00|22910|22905|22880|22875|22927|22922|22872|22867|3119
1640050800000|2021-12-21 01:40:00|22879|22874|22887.5|22882.5|22924|22919|22870|22865|2569
1640051100000|2021-12-21 01:45:00|22888|22883|22842|22837|22915.5|22910.5|22833|22828|2799
1640051400000|2021-12-21 01:50:00|22844|22839|22915|22910|22916|22911|22837.5|22832.5|2127
1640051700000|2021-12-21 01:55:00|22913.5|22908.5|22891.5|22886.5|22925.5|22920.5|22877|22872|2217
1640052000000|2021-12-21 02:00:00|22894|22889|22873.5|22868.5|22908.5|22903.5|22854.5|22849.5|1703
1640052300000|2021-12-21 02:05:00|22874|22869|22879|22874|22897|22892|22855.5|22850.5|1366
1640052600000|2021-12-21 02:10:00|22879.5|22874.5|22878|22873|22922.5|22917.5|22865|22860|1574
1640052900000|2021-12-21 02:15:00|22877.5|22872.5|22861|22856|22883.5|22878.5|22842|22837|1250
1640053200000|2021-12-21 02:20:00|22860.5|22855.5|22840|22835|22862.5|22857.5|22830|22825|1192
1640053500000|2021-12-21 02:25:00|22839|22834|22827.5|22822.5|22862|22857|22823|22818|1343
1640053800000|2021-12-21 02:30:00|22827|22822|22807.5|22802.5|22829.5|22824.5|22792.5|22787.5|1734
1640054100000|2021-12-21 02:35:00|22807|22802|22780|22775|22818|22813|22765|22760|1803
1640054400000|2021-12-21 02:40:00|22779|22774|22750.5|22745.5|22788|22783|22746.5|22741.5|1289
1640054700000|2021-12-21 02:45:00|22750|22745|22776|22771|22785|22780|22749.5|22744.5|1204
1640055000000|2021-12-21 02:50:00|22775.5|22770.5|22790|22785|22812.5|22807.5|22772.5|22767.5|1392
1640055300000|2021-12-21 02:55:00|22790.5|22785.5|22774.5|22769.5|22805|22800|22771|22766|721
1640055600000|2021-12-21 03:00:00|22776|22771|22836|22831|22837|22832|22773.5|22768.5|1413
1640055900000|2021-12-21 03:05:00|22836.5|22831.5|22817.5|22812.5|22837.5|22832.5|22808|22803|622
1640056200000|2021-12-21 03:10:00|22818|22813|22836|22831|22855.5|22850.5|22818|22813|993
1640056500000|2021-12-21 03:15:00|22838|22833|22861|22856|22879.5|22874.5|22836.5|22831.5|1103
1640056800000|2021-12-21 03:20:00|22860.5|22855.5|22844|22839|22867.5|22862.5|22843|22838|654
1640057100000|2021-12-21 03:25:00|22843|22838|22852|22847|22872|22867|22841.5|22836.5|608
1640057400000|2021-12-21 03:30:00|22853|22848|22833|22828|22868.5|22863.5|22832|22827|556
1640057700000|2021-12-21 03:35:00|22834|22829|22861|22856|22862|22857|22829.5|22824.5|440
1640058000000|2021-12-21 03:40:00|22860.5|22855.5|22870.5|22865.5|22873.5|22868.5|22849.5|22844.5|425
1640058300000|2021-12-21 03:45:00|22870|22865|22852|22847|22874.5|22869.5|22850.5|22845.5|441
1640058600000|2021-12-21 03:50:00|22851.5|22846.5|22880|22875|22881.5|22876.5|22851.5|22846.5|594
1640058900000|2021-12-21 03:55:00|22879.5|22874.5|22886|22881|22892|22887|22878|22873|664
1640059200000|2021-12-21 04:00:00|22894.2|22864.2|22884.7|22854.7|22894.9|22864.9|22883.1|22853.1|0
1640059500000|2021-12-21 04:05:00|22884|22854|22882.1|22852.1|22889.5|22859.5|22881.1|22851.1|0
1640059800000|2021-12-21 04:10:00|22882.7|22852.7|22890.3|22860.3|22890.8|22860.8|22878.5|22848.5|0
1640060100000|2021-12-21 04:15:00|22891|22861|22880.1|22850.1|22891|22861|22880|22850|0
1640060400000|2021-12-21 04:20:00|22878.7|22848.7|22878.5|22848.5|22880.6|22850.6|22865.9|22835.9|0
1640060700000|2021-12-21 04:25:00|22879.2|22849.2|22882.2|22852.2|22882.9|22852.9|22875.1|22845.1|0
1640061000000|2021-12-21 04:30:00|22882.5|22852.5|22881.5|22851.5|22883.2|22853.2|22879.5|22849.5|0
1640061300000|2021-12-21 04:35:00|22880.8|22850.8|22880.1|22850.1|22882|22852|22877.7|22847.7|0
1640061600000|2021-12-21 04:40:00|22879.4|22849.4|22884.4|22854.4|22886.1|22856.1|22878|22848|0
1640061900000|2021-12-21 04:45:00|22884.7|22854.7|22888.6|22858.6|22890|22860|22881.5|22851.5|0
1640062200000|2021-12-21 04:50:00|22888.3|22858.3|22891.4|22861.4|22891.4|22861.4|22885.7|22855.7|0
1640062500000|2021-12-21 04:55:00|22890|22860|22885.9|22855.9|22891.1|22861.1|22885.2|22855.2|0
1640062800000|2021-12-21 05:00:00|22887.3|22857.3|22898|22893|22904.5|22899.5|22872|22857.3|1657
1640063100000|2021-12-21 05:05:00|22897|22892|22908|22903|22914.5|22909.5|22877.5|22872.5|1040
1640063400000|2021-12-21 05:10:00|22907.5|22902.5|22909.5|22904.5|22922.5|22917.5|22897.5|22892.5|1247
1640063700000|2021-12-21 05:15:00|22909|22904|22900|22895|22920.5|22915.5|22887|22882|1093
1640064000000|2021-12-21 05:20:00|22899.5|22894.5|22914|22909|22916|22911|22887|22882|854
1640064300000|2021-12-21 05:25:00|22914.5|22909.5|22883.5|22878.5|22915|22910|22879.5|22874.5|1460
1640064600000|2021-12-21 05:30:00|22884.5|22879.5|22890|22885|22892.5|22887.5|22875|22870|498
1640064900000|2021-12-21 05:35:00|22890.5|22885.5|22870.5|22865.5|22891.5|22886.5|22856.5|22851.5|770
1640065200000|2021-12-21 05:40:00|22869.5|22864.5|22895|22890|22896|22891|22869.5|22864.5|588
1640065500000|2021-12-21 05:45:00|22893|22888|22919.5|22914.5|22924|22919|22892|22887|996
1640065800000|2021-12-21 05:50:00|22919|22914|22955.5|22950.5|22955.5|22950.5|22915.5|22910.5|1347
1640066100000|2021-12-21 05:55:00|22955|22950|22932.5|22927.5|22960|22955|22932.5|22927.5|794
1640066400000|2021-12-21 06:00:00|22933|22928|22966|22961|22975|22970|22922.5|22917.5|1277
1640066700000|2021-12-21 06:05:00|22966.5|22961.5|22984|22979|22990|22985|22952.5|22947.5|1740
1640067000000|2021-12-21 06:10:00|22984.5|22979.5|22961|22956|22986.5|22981.5|22959|22954|742
1640067300000|2021-12-21 06:15:00|22960.5|22955.5|22966.5|22961.5|22974|22969|22949.5|22944.5|715
1640067600000|2021-12-21 06:20:00|22966|22961|22965|22960|22970.5|22965.5|22951.5|22946.5|396
1640067900000|2021-12-21 06:25:00|22964.5|22959.5|22929|22924|22969.5|22964.5|22926.5|22921.5|610
1640068200000|2021-12-21 06:30:00|22928.5|22923.5|22937|22932|22942|22937|22924.5|22919.5|598
1640068500000|2021-12-21 06:35:00|22937.5|22932.5|22937|22932|22940|22935|22927|22922|386
1640068800000|2021-12-21 06:40:00|22937.5|22932.5|22985|22980|22985|22980|22936|22931|1439
1640069100000|2021-12-21 06:45:00|22983|22978|22990|22985|22996|22991|22973|22968|815
1640069400000|2021-12-21 06:50:00|22989.5|22984.5|23028|23023|23035.5|23030.5|22989.5|22984.5|1805
1640069700000|2021-12-21 06:55:00|23027.5|23022.5|23036.5|23031.5|23052|23047|23023.5|23018.5|1231
1640070000000|2021-12-21 07:00:00|23036|23031|23006|23001|23043|23038|23005.5|23000.5|1345
1640070300000|2021-12-21 07:05:00|23006.5|23001.5|23025.5|23020.5|23028|23023|22994.5|22989.5|1307
1640070600000|2021-12-21 07:10:00|23026|23021|23058|23053|23058.5|23053.5|23024|23019|1274
1640070900000|2021-12-21 07:15:00|23058.5|23053.5|23065.5|23060.5|23083|23078|23048|23043|1531
1640071200000|2021-12-21 07:20:00|23065|23060|23082|23077|23087.5|23082.5|23054.5|23049.5|990
1640071500000|2021-12-21 07:25:00|23081|23076|23064.5|23059.5|23084|23079|23057.5|23052.5|688
1640071800000|2021-12-21 07:30:00|23065|23060|23063|23058|23082.5|23077.5|23058.5|23053.5|827
1640072100000|2021-12-21 07:35:00|23062.5|23057.5|23059|23054|23065|23060|23046|23041|756
1640072400000|2021-12-21 07:40:00|23059.5|23054.5|23027|23022|23059.5|23054.5|23025|23020|903
1640072700000|2021-12-21 07:45:00|23026|23021|23012|23007|23032.5|23027.5|23005.5|23000.5|966
1640073000000|2021-12-21 07:50:00|23011.5|23006.5|22995.5|22990.5|23019.5|23014.5|22990.5|22985.5|1627
1640073300000|2021-12-21 07:55:00|22996|22991|22989|22984|23000.5|22995.5|22980.5|22975.5|2173
1640073600000|2021-12-21 08:00:00|22989.5|22984.5|22963.5|22958.5|22989.5|22984.5|22941.5|22936.5|1932
1640073900000|2021-12-21 08:05:00|22963|22958|22911|22906|22968.5|22963.5|22906.5|22901.5|2475
1640074200000|2021-12-21 08:10:00|22910|22905|22908.5|22903.5|22916.5|22911.5|22892.5|22887.5|1483
1640074500000|2021-12-21 08:15:00|22909.5|22904.5|22913|22908|22928|22923|22909|22904|1145
1640074800000|2021-12-21 08:20:00|22914|22909|22922|22917|22931.5|22926.5|22911|22906|1138
1640075100000|2021-12-21 08:25:00|22921|22916|22907.5|22902.5|22923.5|22918.5|22900|22895|627
1640075400000|2021-12-21 08:30:00|22923.5|22893.5|22913.1|22883.1|22923.5|22893.5|22899.5|22869.5|1
1640075700000|2021-12-21 08:35:00|22913.4|22883.4|22934.5|22904.5|22935.9|22905.9|22909.1|22879.1|0
1640076000000|2021-12-21 08:40:00|22935.9|22905.9|22954.1|22924.1|22958.6|22928.6|22932.4|22902.4|0
1640076300000|2021-12-21 08:45:00|22953.9|22923.9|22947.1|22917.1|22963.3|22933.3|22945.9|22915.9|0
1640076600000|2021-12-21 08:50:00|22947.8|22917.8|22954.3|22924.3|22964.6|22934.6|22944.7|22914.7|0
1640076900000|2021-12-21 08:55:00|22953.6|22923.6|22959|22929|22963.1|22933.1|22946.9|22916.9|0
1640077200000|2021-12-21 09:00:00|22957.6|22927.6|22948|22918|22958.7|22928.7|22939|22909|0
1640077500000|2021-12-21 09:05:00|22949|22919|22956.1|22926.1|22966.2|22936.2|22945.2|22915.2|0
1640077800000|2021-12-21 09:10:00|22955.8|22925.8|22962.5|22932.5|22969.3|22939.3|22954|22924|0
1640078100000|2021-12-21 09:15:00|22931.5|22923.5|22933.5|22925.5|22941|22933|22924|22916|445
1640078400000|2021-12-21 09:20:00|22934|22926|22939|22931|22939|22931|22923|22915|120
1640078700000|2021-12-21 09:25:00|22939.5|22931.5|22937|22929|22946|22938|22932.5|22924.5|139
1640079000000|2021-12-21 09:30:00|22937.5|22929.5|22935.5|22927.5|22939|22931|22930.5|22922.5|91
1640079300000|2021-12-21 09:35:00|22935|22927|22948.5|22940.5|22950|22942|22933.5|22925.5|95
1640079600000|2021-12-21 09:40:00|22949|22941|22941|22933|22949|22941|22939|22931|131
1640079900000|2021-12-21 09:45:00|22941.5|22933.5|22913.5|22905.5|22941.5|22933.5|22912.5|22904.5|185
1640080200000|2021-12-21 09:50:00|22914|22906|22918|22910|22920.5|22912.5|22910|22902|103
1640080500000|2021-12-21 09:55:00|22917.5|22909.5|22912.5|22904.5|22923.5|22915.5|22908|22900|89
1640080800000|2021-12-21 10:00:00|22913.5|22905.5|22920.5|22912.5|22922.5|22914.5|22908|22900|89
1640081100000|2021-12-21 10:05:00|22921|22913|22923.5|22915.5|22929.5|22921.5|22915.5|22907.5|57
1640081400000|2021-12-21 10:10:00|22924|22916|22939.5|22931.5|22939.5|22931.5|22923|22915|92
1640081700000|2021-12-21 10:15:00|22940|22932|22951.5|22943.5|22955.5|22947.5|22939.5|22931.5|128
1640082000000|2021-12-21 10:20:00|22952|22944|22941|22933|22952|22944|22939.5|22931.5|76
1640082300000|2021-12-21 10:25:00|22941.5|22933.5|22938.5|22930.5|22946|22938|22937|22929|63
1640082600000|2021-12-21 10:30:00|22938|22930|22951.5|22943.5|22951.5|22943.5|22937.5|22929.5|76
1640082900000|2021-12-21 10:35:00|22951|22943|22948.5|22940.5|22956|22948|22944.5|22936.5|66
1640083200000|2021-12-21 10:40:00|22949|22941|22945|22937|22951|22943|22941.5|22933.5|25
1640083500000|2021-12-21 10:45:00|22944.5|22936.5|22949.5|22941.5|22955.5|22947.5|22943.5|22935.5|22
1640083800000|2021-12-21 10:50:00|22950|22942|22954.5|22946.5|22954.5|22946.5|22945.5|22937.5|40
1640084100000|2021-12-21 10:55:00|22954|22946|22953.5|22945.5|22957.5|22949.5|22949.5|22941.5|35
1640084400000|2021-12-21 11:00:00|22954|22946|22945.5|22937.5|22954|22946|22944.5|22936.5|38
1640084700000|2021-12-21 11:05:00|22945|22937|22953.5|22945.5|22956|22948|22943|22935|30
1640085000000|2021-12-21 11:10:00|22954|22946|22956|22948|22956.5|22948.5|22948.5|22940.5|39
1640085300000|2021-12-21 11:15:00|22956.5|22948.5|22957.5|22949.5|22964|22956|22955|22947|95
1640085600000|2021-12-21 11:20:00|22958|22950|22962.5|22954.5|22967|22959|22952.5|22944.5|67
1640085900000|2021-12-21 11:25:00|22963|22955|22977|22969|22977|22969|22958.5|22950.5|78
1640086200000|2021-12-21 11:30:00|22976.5|22968.5|22975.5|22967.5|22979|22971|22972.5|22964.5|54
1640086500000|2021-12-21 11:35:00|22976|22968|22977.5|22969.5|22981.5|22973.5|22976|22968|45
1640086800000|2021-12-21 11:40:00|22978|22970|22963.5|22955.5|22978.5|22970.5|22962.5|22954.5|40
1640087100000|2021-12-21 11:45:00|22963|22955|22968|22960|22968.5|22960.5|22960|22952|41
1640087400000|2021-12-21 11:50:00|22967.5|22959.5|22979.5|22971.5|22985|22977|22963|22955|273
1640087700000|2021-12-21 11:55:00|22978.5|22970.5|22977|22969|22981.5|22973.5|22969.5|22961.5|59
1640088000000|2021-12-21 12:00:00|22977.5|22969.5|22981|22973|22984.5|22976.5|22972|22964|94
1640088300000|2021-12-21 12:05:00|22980.5|22972.5|22979.5|22971.5|22983.5|22975.5|22974.5|22966.5|57
1640088600000|2021-12-21 12:10:00|22979|22971|22977.5|22969.5|22982.5|22974.5|22975.5|22967.5|57
1640088900000|2021-12-21 12:15:00|22978|22970|22973.5|22965.5|22978|22970|22970.5|22962.5|76
1640089200000|2021-12-21 12:20:00|22973|22965|22975|22967|22979.5|22971.5|22971|22963|41
1640089500000|2021-12-21 12:25:00|22974.5|22966.5|22979|22971|22980.5|22972.5|22974.5|22966.5|29
1640089800000|2021-12-21 12:30:00|22979.5|22971.5|22971.5|22963.5|22980|22972|22971.5|22963.5|39
1640090100000|2021-12-21 12:35:00|22972|22964|22973|22965|22976.5|22968.5|22968|22960|38
1640090400000|2021-12-21 12:40:00|22973.5|22965.5|22977.5|22969.5|22978|22970|22971.5|22963.5|42
1640090700000|2021-12-21 12:45:00|22978|22970|22981|22973|22984.5|22976.5|22975|22967|59
1640091000000|2021-12-21 12:50:00|22981.5|22973.5|22984.5|22976.5|22984.5|22976.5|22979.5|22971.5|42
1640091300000|2021-12-21 12:55:00|22985|22977|22984.5|22976.5|22986.5|22978.5|22983|22975|47
1640091600000|2021-12-21 13:00:00|22985.5|22977.5|22980.5|22972.5|22986.5|22978.5|22979.5|22971.5|61
1640091900000|2021-12-21 13:05:00|22980|22972|22977.5|22969.5|22982.5|22974.5|22975|22967|93
1640092200000|2021-12-21 13:10:00|22976.5|22968.5|22979.5|22971.5|22983|22975|22975|22967|120
1640092500000|2021-12-21 13:15:00|22980|22972|22987|22979|22987.5|22979.5|22979|22971|43
1640092800000|2021-12-21 13:20:00|22986.5|22978.5|22986.5|22978.5|22989|22981|22983.5|22975.5|36
1640093100000|2021-12-21 13:25:00|22987|22979|22995|22987|22996|22988|22986.5|22978.5|63
1640093400000|2021-12-21 13:30:00|22994|22986|22997.5|22989.5|22999|22991|22993|22985|69
1640093700000|2021-12-21 13:35:00|22997|22989|22989.5|22981.5|22999|22991|22989.5|22981.5|61
1640094000000|2021-12-21 13:40:00|22989|22981|22989.5|22981.5|22994.5|22986.5|22989|22981|41
1640094300000|2021-12-21 13:45:00|22990|22982|22980.5|22972.5|22994.5|22986.5|22978|22970|94
1640094600000|2021-12-21 13:50:00|22980|22972|22987.5|22979.5|22989|22981|22980|22972|44
1640094900000|2021-12-21 13:55:00|22988|22980|22975.5|22967.5|22988|22980|22975|22967|64
1640095200000|2021-12-21 14:00:00|22975|22967|22968.5|22960.5|22981.5|22973.5|22968|22960|114
1640095500000|2021-12-21 14:05:00|22969|22961|22968|22960|22974.5|22966.5|22967|22959|62
1640095800000|2021-12-21 14:10:00|22969|22961|22969.5|22961.5|22973|22965|22966.5|22958.5|85
1640096100000|2021-12-21 14:15:00|22969|22961|22968.5|22960.5|22973.5|22965.5|22964.5|22956.5|53
1640096400000|2021-12-21 14:20:00|22969|22961|22948.5|22940.5|22970.5|22962.5|22948.5|22940.5|133
1640096700000|2021-12-21 14:25:00|22949|22941|22946|22938|22952|22944|22944|22936|139
1640097000000|2021-12-21 14:30:00|22948.5|22940.5|23026.5|23018.5|23035|23027|22938.5|22930.5|974
1640097300000|2021-12-21 14:35:00|23027|23019|23081.5|23073.5|23088|23080|23024.5|23016.5|981
1640097600000|2021-12-21 14:40:00|23080.5|23072.5|23047|23039|23086.5|23078.5|23030|23022|641
1640097900000|2021-12-21 14:45:00|23045.5|23037.5|23037.5|23029.5|23048|23040|23015|23007|506
1640098200000|2021-12-21 14:50:00|23037|23029|23018|23010|23046|23038|23012|23004|390
1640098500000|2021-12-21 14:55:00|23018.5|23010.5|23019.5|23011.5|23033.5|23025.5|23013.5|23005.5|131
1640098800000|2021-12-21 15:00:00|23019|23011|23052.5|23044.5|23060.5|23052.5|23019|23011|440
1640099100000|2021-12-21 15:05:00|23053|23045|23057.5|23049.5|23071|23063|23046.5|23038.5|300
1640099400000|2021-12-21 15:10:00|23056.5|23048.5|23095.5|23087.5|23099.5|23091.5|23053.5|23045.5|454
1640099700000|2021-12-21 15:15:00|23096|23088|23093.5|23085.5|23106.5|23098.5|23090.5|23082.5|364
1640100000000|2021-12-21 15:20:00|23094|23086|23072|23064|23099.5|23091.5|23068|23060|230
1640100300000|2021-12-21 15:25:00|23071.5|23063.5|23051|23043|23073|23065|23041|23033|402
1640100600000|2021-12-21 15:30:00|23050.5|23042.5|23038.5|23030.5|23064|23056|23038|23030|219
1640100900000|2021-12-21 15:35:00|23039|23031|23061|23053|23061|23053|23037.5|23029.5|421
1640101200000|2021-12-21 15:40:00|23060.5|23052.5|23080|23072|23081|23073|23053.5|23045.5|292
1640101500000|2021-12-21 15:45:00|23079.5|23071.5|23091.5|23083.5|23095.5|23087.5|23064|23056|309
1640101800000|2021-12-21 15:50:00|23091|23083|23099.5|23091.5|23101.5|23093.5|23084|23076|193
1640102100000|2021-12-21 15:55:00|23099|23091|23102|23094|23105.5|23097.5|23097.5|23089.5|192
1640102400000|2021-12-21 16:00:00|23101.5|23093.5|23103|23095|23106|23098|23086.5|23078.5|188
1640102700000|2021-12-21 16:05:00|23103.5|23095.5|23130.5|23122.5|23133|23125|23103|23095|482
1640103000000|2021-12-21 16:10:00|23131|23123|23126.5|23118.5|23131|23123|23120.5|23112.5|210
1640103300000|2021-12-21 16:15:00|23127.5|23119.5|23129|23121|23136.5|23128.5|23117.5|23109.5|324
1640103600000|2021-12-21 16:20:00|23130.5|23122.5|23121.5|23113.5|23132|23124|23120.5|23112.5|225
1640103900000|2021-12-21 16:25:00|23121|23113|23119.5|23111.5|23126|23118|23114.5|23106.5|190
1640104200000|2021-12-21 16:30:00|23120|23112|23121.5|23113.5|23126|23118|23114|23106|323
1640104500000|2021-12-21 16:35:00|23121|23113|23144.5|23136.5|23148|23140|23119|23111|236
1640104800000|2021-12-21 16:40:00|23146|23138|23154.5|23146.5|23156|23148|23140.5|23132.5|187
1640105100000|2021-12-21 16:45:00|23155|23147|23150.5|23142.5|23158.5|23150.5|23148.5|23140.5|185
1640105400000|2021-12-21 16:50:00|23150|23142|23158.5|23150.5|23159|23151|23148.5|23140.5|147
1640105700000|2021-12-21 16:55:00|23158|23150|23154|23146|23158.5|23150.5|23139|23131|119
1640106000000|2021-12-21 17:00:00|23153.5|23145.5|23150.5|23142.5|23159|23151|23148.5|23140.5|69
1640106300000|2021-12-21 17:05:00|23150|23142|23151.5|23143.5|23157.5|23149.5|23144|23136|68
1640106600000|2021-12-21 17:10:00|23151|23143|23160|23152|23164|23156|23149.5|23141.5|146
1640106900000|2021-12-21 17:15:00|23160.5|23152.5|23148|23140|23161|23153|23143|23135|100
1640107200000|2021-12-21 17:20:00|23147.5|23139.5|23139.5|23131.5|23149|23141|23133|23125|129
1640107500000|2021-12-21 17:25:00|23139|23131|23144.5|23136.5|23155|23147|23135.5|23127.5|59
1640107800000|2021-12-21 17:30:00|23145|23137|23148|23140|23154.5|23146.5|23143|23135|53
1640108100000|2021-12-21 17:35:00|23148.5|23140.5|23162.5|23154.5|23164|23156|23143|23135|53
1640108400000|2021-12-21 17:40:00|23162|23154|23159|23151|23165|23157|23157.5|23149.5|47
1640108700000|2021-12-21 17:45:00|23158.5|23150.5|23164|23156|23169.5|23161.5|23157.5|23149.5|77
1640109000000|2021-12-21 17:50:00|23164.5|23156.5|23174|23166|23177|23169|23162.5|23154.5|84
1640109300000|2021-12-21 17:55:00|23173.5|23165.5|23176.5|23168.5|23181|23173|23171|23163|56
1640109600000|2021-12-21 18:00:00|23177|23169|23176|23168|23180.5|23172.5|23172|23164|47
1640109900000|2021-12-21 18:05:00|23175.5|23167.5|23177.5|23169.5|23179.5|23171.5|23168.5|23160.5|57
1640110200000|2021-12-21 18:10:00|23178|23170|23169.5|23161.5|23178.5|23170.5|23166|23158|49
1640110500000|2021-12-21 18:15:00|23169|23161|23170|23162|23170|23162|23160.5|23152.5|39
1640110800000|2021-12-21 18:20:00|23170.5|23162.5|23182|23174|23182|23174|23170|23162|107
1640111100000|2021-12-21 18:25:00|23181.5|23173.5|23183.5|23175.5|23185.5|23177.5|23179.5|23171.5|76
1640111400000|2021-12-21 18:30:00|23184|23176|23190|23182|23191|23183|23181|23173|115
1640111700000|2021-12-21 18:35:00|23189.5|23181.5|23199|23191|23200.5|23192.5|23188.5|23180.5|147
1640112000000|2021-12-21 18:40:00|23199.5|23191.5|23201.5|23193.5|23203|23195|23198.5|23190.5|123
1640112300000|2021-12-21 18:45:00|23202|23194|23197.5|23189.5|23202.5|23194.5|23194|23186|67
1640112600000|2021-12-21 18:50:00|23198.5|23190.5|23194.5|23186.5|23199.5|23191.5|23189.5|23181.5|116
1640112900000|2021-12-21 18:55:00|23195|23187|23207.4|23177.4|23207.4|23192.5|23193|23177.1|104
1640113200000|2021-12-21 19:00:00|23207.6|23177.6|23230.8|23200.8|23235.6|23205.6|23205.5|23175.5|0
1640113500000|2021-12-21 19:05:00|23231|23201|23229.5|23199.5|23233.8|23203.8|23224.8|23194.8|0
1640113800000|2021-12-21 19:10:00|23229.7|23199.7|23230.6|23200.6|23235.2|23205.2|23228.9|23198.9|0
1640114100000|2021-12-21 19:15:00|23230.8|23200.8|23231.9|23201.9|23237.3|23207.3|23228.7|23198.7|0
1640114400000|2021-12-21 19:20:00|23232.1|23202.1|23222.5|23192.5|23232.1|23202.1|23222.2|23192.2|0
1640114700000|2021-12-21 19:25:00|23222.7|23192.7|23235.5|23205.5|23236.3|23206.3|23222.5|23192.5|0
1640115000000|2021-12-21 19:30:00|23235.8|23205.8|23242.2|23212.2|23244.6|23214.6|23233.3|23203.3|0
1640115300000|2021-12-21 19:35:00|23242.4|23212.4|23221.5|23191.5|23242.4|23212.4|23221.4|23191.4|0
1640115600000|2021-12-21 19:40:00|23221.6|23191.6|23219.9|23189.9|23228.6|23198.6|23217.4|23187.4|0
1640115900000|2021-12-21 19:45:00|23220.1|23190.1|23233.1|23203.1|23236.8|23206.8|23215|23185|0
1640116200000|2021-12-21 19:50:00|23233.3|23203.3|23237.5|23207.5|23238.8|23208.8|23232.5|23202.5|0
1640116500000|2021-12-21 19:55:00|23237.3|23207.3|23243.9|23213.9|23243.9|23213.9|23236.7|23206.7|0
1640116800000|2021-12-21 20:00:00|23243.7|23213.7|23244.1|23214.1|23246.5|23216.5|23232.7|23202.7|0
1640117100000|2021-12-21 20:05:00|23243.8|23213.8|23244.6|23214.6|23245.5|23215.5|23236.8|23206.8|0
1640117400000|2021-12-21 20:10:00|23242.7|23212.7|23242.8|23212.8|23252.9|23222.9|23239.8|23209.8|0
1640117700000|2021-12-21 20:15:00|23243.2|23213.2|23241.2|23211.2|23244.4|23214.4|23236.5|23206.5|0
1640118000000|2021-12-21 20:20:00|23241|23211|23228.5|23198.5|23241.4|23211.4|23224.8|23194.8|0
1640118300000|2021-12-21 20:25:00|23228.7|23198.7|23235.3|23205.3|23240.5|23210.5|23226|23196|0
1640118600000|2021-12-21 20:30:00|23234.8|23204.8|23238.8|23208.8|23243|23213|23233.5|23203.5|0
1640118900000|2021-12-21 20:35:00|23238.6|23208.6|23231.4|23201.4|23243|23213|23227.7|23197.7|0
1640119200000|2021-12-21 20:40:00|23231.2|23201.2|23212.2|23182.2|23231.4|23201.4|23212.2|23182.2|0
1640119500000|2021-12-21 20:45:00|23212|23182|23197.8|23167.8|23212.2|23182.2|23197.4|23167.4|0
1640119800000|2021-12-21 20:50:00|23198.4|23168.4|23257.9|23227.9|23258.4|23228.4|23198.4|23168.4|0
1640120100000|2021-12-21 20:55:00|23258|23228|23239.3|23209.3|23258|23228|23231.1|23201.1|0
1640120400000|2021-12-21 21:00:00|23240.3|23210.3|23234.3|23204.3|23240.3|23210.3|23221.3|23191.3|0
1640120700000|2021-12-21 21:05:00|23235.3|23205.3|23241.6|23211.6|23243.6|23213.6|23235.3|23205.3|0
1640121000000|2021-12-21 21:10:00|23240.6|23210.6|23241.8|23211.8|23246.3|23216.3|23238.6|23208.6|0
1640121300000|2021-12-21 21:15:00|23240.8|23210.8|23246.8|23216.8|23247.8|23217.8|23240.8|23210.8|0
1640121600000|2021-12-21 21:20:00|23246.9|23216.9|23254.3|23224.3|23254.3|23224.3|23244.7|23214.7|0
1640121900000|2021-12-21 21:25:00|23253.8|23223.8|23255|23225|23257|23227|23252.3|23222.3|0
1640122200000|2021-12-21 21:30:00|23256|23226|23256.2|23226.2|23257.3|23227.3|23254|23224|0
1640122500000|2021-12-21 21:35:00|23255.2|23225.2|23256.2|23226.2|23256.2|23226.2|23255.2|23225.2|0
1640122800000|2021-12-21 21:40:00|23257.2|23227.2|23256.7|23226.7|23257.2|23227.2|23255.9|23225.9|0
1640123100000|2021-12-21 21:45:00|23255.7|23225.7|23254.8|23224.8|23257.7|23227.7|23253.8|23223.8|0
1640123400000|2021-12-21 21:50:00|23253.8|23223.8|23256.2|23226.2|23257.2|23227.2|23253.8|23223.8|0
1640123700000|2021-12-21 21:55:00|23255.2|23225.2|23253.8|23223.8|23257.2|23227.2|23252.5|23222.5|0
1640124000000|2021-12-21 22:00:00|23254.7|23224.7|23256|23226|23256.7|23226.7|23254.1|23224.1|0
1640124300000|2021-12-21 22:05:00|23256.2|23226.2|23255.7|23225.7|23256.2|23226.2|23254.1|23224.1|0
1640124600000|2021-12-21 22:10:00|23254.8|23224.8|23253|23223|23254.8|23224.8|23252.9|23222.9|0
1640124900000|2021-12-21 22:15:00|23253.3|23223.3|23252.4|23222.4|23253.3|23223.3|23252.3|23222.3|0
1640125200000|2021-12-21 22:20:00|23252.3|23222.3|23249.4|23219.4|23252.4|23222.4|23248.9|23218.9|0
1640125500000|2021-12-21 22:25:00|23250.3|23220.3|23251.1|23221.1|23251.5|23221.5|23250.3|23220.3|0
1640125800000|2021-12-21 22:30:00|23251.4|23221.4|23251.9|23221.9|23252.2|23222.2|23251.1|23221.1|0
1640126100000|2021-12-21 22:35:00|23252.2|23222.2|23248.6|23218.6|23252.2|23222.2|23248.6|23218.6|0
1640126400000|2021-12-21 22:40:00|23248.9|23218.9|23245.1|23215.1|23250.1|23220.1|23245.1|23215.1|0
1640126700000|2021-12-21 22:45:00|23245.3|23215.3|23241.2|23211.2|23245.3|23215.3|23241.2|23211.2|0
1640127000000|2021-12-21 22:50:00|23240.9|23210.9|23241.7|23211.7|23241.7|23211.7|23240.9|23210.9|0
1640127300000|2021-12-21 22:55:00|23242|23212|23272.2|23242.2|23272.3|23242.3|23235.6|23205.6|0
1640127600000|2021-12-21 23:00:00|23272.4|23242.4|23268.5|23238.5|23288.4|23258.4|23265|23235|0
1640127900000|2021-12-21 23:05:00|23267.5|23237.5|23263.1|23233.1|23272.2|23242.2|23261|23231|0
1640128200000|2021-12-21 23:10:00|23265.1|23235.1|23259|23229|23265.1|23235.1|23258|23228|0
1640128500000|2021-12-21 23:15:00|23258|23228|23246.8|23216.8|23259|23229|23246.8|23216.8|0
1640128800000|2021-12-21 23:20:00|23248.8|23218.8|23249.5|23219.5|23253.5|23223.5|23245.4|23215.4|0
1640129100000|2021-12-21 23:25:00|23249|23219|23239.6|23209.6|23249|23219|23238.2|23208.2|0
1640129400000|2021-12-21 23:30:00|23241|23211|23245.9|23215.9|23245.9|23215.9|23234.3|23204.3|0
1640129700000|2021-12-21 23:35:00|23245.3|23215.3|23241.8|23211.8|23245.9|23215.9|23240.8|23210.8|0
1640130000000|2021-12-21 23:40:00|23240.8|23210.8|23235.9|23205.9|23241.8|23211.8|23234.9|23204.9|0
1640130300000|2021-12-21 23:45:00|23234.9|23204.9|23233.8|23203.8|23240|23210|23231.8|23201.8|0
1640130600000|2021-12-21 23:50:00|23232.8|23202.8|23257.2|23227.2|23257.2|23227.2|23232.7|23202.7|0
1640130900000|2021-12-21 23:55:00|23256.7|23226.7|23259.1|23229.1|23260.9|23230.9|23255.2|23225.2|0
1640131200000|2021-12-22 00:00:00|23260.1|23230.1|23266.8|23236.8|23269.4|23239.4|23254|23224|0
1640131500000|2021-12-22 00:05:00|23265.8|23235.8|23256.9|23226.9|23268.7|23238.7|23255.2|23225.2|0
1640131800000|2021-12-22 00:10:00|23257.9|23227.9|23257.3|23227.3|23261.3|23231.3|23256.1|23226.1|0
1640132100000|2021-12-22 00:15:00|23256.3|23226.3|23254.9|23224.9|23264.6|23234.6|23251.3|23221.3|0
1640132400000|2021-12-22 00:20:00|23253.8|23223.8|23255.2|23225.2|23259.1|23229.1|23241.3|23211.3|0
1640132700000|2021-12-22 00:25:00|23255.5|23225.5|23263.4|23233.4|23263.9|23233.9|23255|23225|0
1640133000000|2021-12-22 00:30:00|23263.9|23233.9|23261.2|23231.2|23265|23235|23256.4|23226.4|0
1640133300000|2021-12-22 00:35:00|23261|23231|23257.4|23227.4|23262.2|23232.2|23254.6|23224.6|0
1640133600000|2021-12-22 00:40:00|23256.7|23226.7|23259.4|23229.4|23262.2|23232.2|23256|23226|0
1640133900000|2021-12-22 00:45:00|23259.1|23229.1|23237.3|23207.3|23260.8|23230.8|23236.1|23206.1|0
1640134200000|2021-12-22 00:50:00|23237.5|23207.5|23202.9|23172.9|23242.9|23212.9|23202.9|23172.9|0
1640134500000|2021-12-22 00:55:00|23203.2|23173.2|23215.8|23185.8|23220.5|23190.5|23188.9|23158.9|0
1640134800000|2021-12-22 01:00:00|23215.1|23185.1|23229.5|23199.5|23229.5|23199.5|23214.6|23184.6|0
1640135100000|2021-12-22 01:05:00|23229.3|23199.3|23224.4|23194.4|23239.5|23209.5|23222.8|23192.8|0
1640135400000|2021-12-22 01:10:00|23224.6|23194.6|23224.4|23194.4|23228.4|23198.4|23223.4|23193.4|0
1640135700000|2021-12-22 01:15:00|23222.5|23192.5|23189|23184|23224.5|23219.5|23183|23178|2070
1640136000000|2021-12-22 01:20:00|23183.5|23178.5|23172|23167|23208.5|23203.5|23168|23163|1245
1640136300000|2021-12-22 01:25:00|23172.5|23167.5|23160.5|23155.5|23182.5|23177.5|23160.5|23155.5|666
1640136600000|2021-12-22 01:30:00|23160|23155|23200|23195|23211|23206|23160|23155|4546
1640136900000|2021-12-22 01:35:00|23200.5|23195.5|23227|23222|23248|23243|23144|23139|5137
1640137200000|2021-12-22 01:40:00|23226|23221|23167.5|23162.5|23243|23238|23150.5|23145.5|3084
1640137500000|2021-12-22 01:45:00|23163|23158|23121.5|23116.5|23165.5|23160.5|23109|23104|2784
1640137800000|2021-12-22 01:50:00|23121|23116|23125|23120|23132.5|23127.5|23104|23099|2030
1640138100000|2021-12-22 01:55:00|23126|23121|23118|23113|23147.5|23142.5|23110|23105|2460
1640138400000|2021-12-22 02:00:00|23117|23112|23159.5|23154.5|23160.5|23155.5|23115|23110|1824
1640138700000|2021-12-22 02:05:00|23162.5|23157.5|23126|23121|23162.5|23157.5|23103.5|23098.5|1708
1640139000000|2021-12-22 02:10:00|23125|23120|23129|23124|23157.5|23152.5|23124|23119|1923
1640139300000|2021-12-22 02:15:00|23130|23125|23123|23118|23153|23148|23122|23117|1423
1640139600000|2021-12-22 02:20:00|23122.5|23117.5|23129|23124|23162|23157|23121.5|23116.5|1120
1640139900000|2021-12-22 02:25:00|23128.5|23123.5|23154.5|23149.5|23155.5|23150.5|23118.5|23113.5|719
1640140200000|2021-12-22 02:30:00|23155.5|23150.5|23180|23175|23189.5|23184.5|23154.5|23149.5|1733
1640140500000|2021-12-22 02:35:00|23179|23174|23173.5|23168.5|23195|23190|23160|23155|1037
1640140800000|2021-12-22 02:40:00|23171.5|23166.5|23123|23118|23172.5|23167.5|23122.5|23117.5|1412
1640141100000|2021-12-22 02:45:00|23124.5|23119.5|23101.5|23096.5|23125.5|23120.5|23101.5|23096.5|2181
1640141400000|2021-12-22 02:50:00|23093|23088|23048.5|23043.5|23093|23088|23046.5|23041.5|3137
1640141700000|2021-12-22 02:55:00|23049|23044|23063|23058|23066.5|23061.5|23036.5|23031.5|1297
1640142000000|2021-12-22 03:00:00|23060.5|23055.5|23028.5|23023.5|23060.5|23055.5|23024.5|23019.5|1199
1640142300000|2021-12-22 03:05:00|23029|23024|23045|23040|23058.5|23053.5|23024|23019|1088
1640142600000|2021-12-22 03:10:00|23046|23041|23074.5|23069.5|23077.5|23072.5|23035.5|23030.5|918
1640142900000|2021-12-22 03:15:00|23075.5|23070.5|23073.5|23068.5|23091|23086|23066.5|23061.5|912
1640143200000|2021-12-22 03:20:00|23073|23068|23074|23069|23088.5|23083.5|23059|23054|585
1640143500000|2021-12-22 03:25:00|23073.5|23068.5|23078.5|23073.5|23090|23085|23073.5|23068.5|692
1640143800000|2021-12-22 03:30:00|23079|23074|23095.5|23090.5|23106.5|23101.5|23079|23074|732
1640144100000|2021-12-22 03:35:00|23096|23091|23094|23089|23110.5|23105.5|23090|23085|461
1640144400000|2021-12-22 03:40:00|23093.5|23088.5|23092|23087|23098.5|23093.5|23087|23082|278
1640144700000|2021-12-22 03:45:00|23092.5|23087.5|23085|23080|23097|23092|23072|23067|458
1640145000000|2021-12-22 03:50:00|23084.5|23079.5|23068|23063|23088|23083|23064.5|23059.5|353
1640145300000|2021-12-22 03:55:00|23067.5|23062.5|23051.5|23046.5|23073.5|23068.5|23045|23040|600
1640145600000|2021-12-22 04:00:00|23063.7|23033.7|23075.4|23045.4|23076.1|23046.1|23061.4|23031.4|0
1640145900000|2021-12-22 04:05:00|23076.1|23046.1|23071.3|23041.3|23078.5|23048.5|23071.3|23041.3|0
1640146200000|2021-12-22 04:10:00|23072|23042|23066.8|23036.8|23072.5|23042.5|23065.9|23035.9|0
1640146500000|2021-12-22 04:15:00|23067.5|23037.5|23068.3|23038.3|23068.3|23038.3|23066.1|23036.1|0
1640146800000|2021-12-22 04:20:00|23068.1|23038.1|23067.7|23037.7|23068.1|23038.1|23065.5|23035.5|0
1640147100000|2021-12-22 04:25:00|23067.4|23037.4|23064.1|23034.1|23068.9|23038.9|23064.1|23034.1|0
1640147400000|2021-12-22 04:30:00|23063.9|23033.9|23066.5|23036.5|23066.5|23036.5|23062.4|23032.4|0
1640147700000|2021-12-22 04:35:00|23066.2|23036.2|23068.2|23038.2|23069.5|23039.5|23066.2|23036.2|0
1640148000000|2021-12-22 04:40:00|23067.9|23037.9|23066.4|23036.4|23068.2|23038.2|23065|23035|0
1640148300000|2021-12-22 04:45:00|23067.1|23037.1|23070|23040|23070|23040|23067.1|23037.1|0
1640148600000|2021-12-22 04:50:00|23070.2|23040.2|23069.2|23039.2|23070.5|23040.5|23067.3|23037.3|0
1640148900000|2021-12-22 04:55:00|23069|23039|23066.6|23036.6|23070.2|23040.2|23066.1|23036.1|0
1640149200000|2021-12-22 05:00:00|23067.8|23037.8|23041.5|23036.5|23067.8|23047|23022|23017|1033
1640149500000|2021-12-22 05:05:00|23039.5|23034.5|22996|22991|23039.5|23034.5|22981.5|22976.5|1636
1640149800000|2021-12-22 05:10:00|22995.5|22990.5|23023|23018|23031|23026|22993|22988|1043
1640150100000|2021-12-22 05:15:00|23022.5|23017.5|23021|23016|23033|23028|23015|23010|669
1640150400000|2021-12-22 05:20:00|23020|23015|23024|23019|23030.5|23025.5|23002.5|22997.5|612
1640150700000|2021-12-22 05:25:00|23024.5|23019.5|23036.5|23031.5|23038.5|23033.5|23014.5|23009.5|540
1640151000000|2021-12-22 05:30:00|23037|23032|23065|23060|23069|23064|23036|23031|1158
1640151300000|2021-12-22 05:35:00|23064.5|23059.5|23050|23045|23065.5|23060.5|23044|23039|627
1640151600000|2021-12-22 05:40:00|23050.5|23045.5|23041|23036|23055.5|23050.5|23037|23032|493
1640151900000|2021-12-22 05:45:00|23040.5|23035.5|23050|23045|23051|23046|23037|23032|339
1640152200000|2021-12-22 05:50:00|23052|23047|23050|23045|23075|23070|23049.5|23044.5|636
1640152500000|2021-12-22 05:55:00|23049.5|23044.5|23040|23035|23054.5|23049.5|23034.5|23029.5|607
1640152800000|2021-12-22 06:00:00|23039.5|23034.5|23016.5|23011.5|23047|23042|23011.5|23006.5|884
1640153100000|2021-12-22 06:05:00|23017|23012|22996|22991|23019.5|23014.5|22995.5|22990.5|764
1640153400000|2021-12-22 06:10:00|22996.5|22991.5|22994|22989|23011.5|23006.5|22992|22987|571
1640153700000|2021-12-22 06:15:00|22993.5|22988.5|23020.5|23015.5|23021|23016|22986.5|22981.5|1029
1640154000000|2021-12-22 06:20:00|23020|23015|23029.5|23024.5|23039.5|23034.5|23013.5|23008.5|634
1640154300000|2021-12-22 06:25:00|23030|23025|23040.5|23035.5|23041.5|23036.5|23019|23014|595
1640154600000|2021-12-22 06:30:00|23040|23035|23022.5|23017.5|23047.5|23042.5|23022|23017|415
1640154900000|2021-12-22 06:35:00|23025|23020|23003.5|22998.5|23026.5|23021.5|22998|22993|587
1640155200000|2021-12-22 06:40:00|23003|22998|23012|23007|23018.5|23013.5|23002.5|22997.5|452
1640155500000|2021-12-22 06:45:00|23014.5|23009.5|23002|22997|23022.5|23017.5|22994.5|22989.5|500
1640155800000|2021-12-22 06:50:00|23002.5|22997.5|23012|23007|23022.5|23017.5|22998|22993|480
1640156100000|2021-12-22 06:55:00|23011.5|23006.5|22995|22990|23015.5|23010.5|22982|22977|593
1640156400000|2021-12-22 07:00:00|22995.5|22990.5|23026|23021|23028.5|23023.5|22991.5|22986.5|798
1640156700000|2021-12-22 07:05:00|23026.5|23021.5|23020|23015|23039|23034|23011.5|23006.5|591
1640157000000|2021-12-22 07:10:00|23019|23014|23033|23028|23043.5|23038.5|23019|23014|441
1640157300000|2021-12-22 07:15:00|23032|23027|23033|23028|23043.5|23038.5|23025|23020|570
1640157600000|2021-12-22 07:20:00|23030|23025|23036.5|23031.5|23052.5|23047.5|23021.5|23016.5|623
1640157900000|2021-12-22 07:25:00|23037|23032|23026.5|23021.5|23039.5|23034.5|23020.5|23015.5|359
1640158200000|2021-12-22 07:30:00|23027|23022|23030|23025|23038.5|23033.5|23022|23017|505
1640158500000|2021-12-22 07:35:00|23030.5|23025.5|23018|23013|23034.5|23029.5|23012.5|23007.5|442
1640158800000|2021-12-22 07:40:00|23020.5|23015.5|23035|23030|23037|23032|23015.5|23010.5|503
1640159100000|2021-12-22 07:45:00|23035.5|23030.5|23055.5|23050.5|23055.5|23050.5|23027.5|23022.5|729
1640159400000|2021-12-22 07:50:00|23056.5|23051.5|23075.5|23070.5|23082|23077|23055|23050|1401
1640159700000|2021-12-22 07:55:00|23074|23069|23068.5|23063.5|23083|23078|23065.5|23060.5|1088
1640160000000|2021-12-22 08:00:00|23068|23063|23089.5|23084.5|23095.5|23090.5|23065.5|23060.5|1121
1640160300000|2021-12-22 08:05:00|23090|23085|23085|23080|23106|23101|23078.5|23073.5|1659
1640160600000|2021-12-22 08:10:00|23084|23079|23113|23108|23126.5|23121.5|23084|23079|1154
1640160900000|2021-12-22 08:15:00|23113.5|23108.5|23093.5|23088.5|23115|23110|23085.5|23080.5|523
1640161200000|2021-12-22 08:20:00|23094|23089|23082|23077|23095.5|23090.5|23074.5|23069.5|340
1640161500000|2021-12-22 08:25:00|23081|23076|23098|23093|23101.5|23096.5|23071.5|23066.5|631
1640161800000|2021-12-22 08:30:00|23107.5|23077.5|23094.7|23064.7|23110.8|23080.8|23078.9|23048.9|0
1640162100000|2021-12-22 08:35:00|23094|23064|23082|23052|23095.7|23065.7|23080.2|23050.2|0
1640162400000|2021-12-22 08:40:00|23081.4|23051.4|23090|23060|23102.9|23072.9|23074.9|23044.9|0
1640162700000|2021-12-22 08:45:00|23089.7|23059.7|23119.9|23089.9|23121.8|23091.8|23086.9|23056.9|0
1640163000000|2021-12-22 08:50:00|23120.4|23090.4|23112.3|23082.3|23125.3|23095.3|23106.2|23076.2|0
1640163300000|2021-12-22 08:55:00|23110.9|23080.9|23114.1|23084.1|23119.5|23089.5|23110.5|23080.5|0
1640163600000|2021-12-22 09:00:00|23114.6|23084.6|23111.9|23081.9|23117.5|23087.5|23102.7|23072.7|0
1640163900000|2021-12-22 09:05:00|23111.2|23081.2|23101.3|23071.3|23111.2|23081.2|23098.4|23068.4|0
1640164200000|2021-12-22 09:10:00|23102.7|23072.7|23116.1|23086.1|23117.7|23087.7|23092.8|23062.8|0
1640164500000|2021-12-22 09:15:00|23116.3|23086.3|23126|23118|23135|23127|23088|23080|361
1640164800000|2021-12-22 09:20:00|23126.5|23118.5|23121|23113|23127|23119|23110|23102|78
1640165100000|2021-12-22 09:25:00|23122.5|23114.5|23116.5|23108.5|23127.5|23119.5|23114|23106|58
1640165400000|2021-12-22 09:30:00|23114.5|23106.5|23122.5|23114.5|23126|23118|23114|23106|102
1640165700000|2021-12-22 09:35:00|23123|23115|23111|23103|23124.5|23116.5|23110.5|23102.5|119
1640166000000|2021-12-22 09:40:00|23111.5|23103.5|23106|23098|23114|23106|23101.5|23093.5|131
1640166300000|2021-12-22 09:45:00|23107.5|23099.5|23109.5|23101.5|23110|23102|23101.5|23093.5|88
1640166600000|2021-12-22 09:50:00|23110|23102|23119.5|23111.5|23121.5|23113.5|23109.5|23101.5|48
1640166900000|2021-12-22 09:55:00|23120|23112|23116|23108|23120|23112|23111|23103|42
1640167200000|2021-12-22 10:00:00|23115.5|23107.5|23110|23102|23116.5|23108.5|23109.5|23101.5|31
1640167500000|2021-12-22 10:05:00|23109.5|23101.5|23113.5|23105.5|23115.5|23107.5|23107|23099|35
1640167800000|2021-12-22 10:10:00|23114|23106|23112.5|23104.5|23116.5|23108.5|23109|23101|29
1640168100000|2021-12-22 10:15:00|23112|23104|23118.5|23110.5|23119.5|23111.5|23110.5|23102.5|73
1640168400000|2021-12-22 10:20:00|23118|23110|23123.5|23115.5|23125.5|23117.5|23116.5|23108.5|72
1640168700000|2021-12-22 10:25:00|23122.5|23114.5|23120.5|23112.5|23123.5|23115.5|23119|23111|30
1640169000000|2021-12-22 10:30:00|23121|23113|23119.5|23111.5|23125.5|23117.5|23119|23111|26
1640169300000|2021-12-22 10:35:00|23120|23112|23134.5|23126.5|23135.5|23127.5|23119.5|23111.5|47
1640169600000|2021-12-22 10:40:00|23135|23127|23142|23134|23148.5|23140.5|23134|23126|142
1640169900000|2021-12-22 10:45:00|23142.5|23134.5|23159.5|23151.5|23161|23153|23139.5|23131.5|94
1640170200000|2021-12-22 10:50:00|23160|23152|23154.5|23146.5|23163|23155|23154.5|23146.5|106
1640170500000|2021-12-22 10:55:00|23153.5|23145.5|23154|23146|23158|23150|23151.5|23143.5|35
1640170800000|2021-12-22 11:00:00|23154.5|23146.5|23152.5|23144.5|23155.5|23147.5|23149.5|23141.5|29
1640171100000|2021-12-22 11:05:00|23152|23144|23158|23150|23158|23150|23151.5|23143.5|31
1640171400000|2021-12-22 11:10:00|23159|23151|23158.5|23150.5|23162|23154|23157.5|23149.5|67
1640171700000|2021-12-22 11:15:00|23159|23151|23158.5|23150.5|23167.5|23159.5|23157|23149|56
1640172000000|2021-12-22 11:20:00|23159|23151|23161.5|23153.5|23161.5|23153.5|23157|23149|61
1640172300000|2021-12-22 11:25:00|23161|23153|23156.5|23148.5|23164|23156|23155.5|23147.5|45
1640172600000|2021-12-22 11:30:00|23157|23149|23144.5|23136.5|23159|23151|23143|23135|88
1640172900000|2021-12-22 11:35:00|23144|23136|23147.5|23139.5|23148.5|23140.5|23141.5|23133.5|35
1640173200000|2021-12-22 11:40:00|23147|23139|23144.5|23136.5|23149|23141|23143.5|23135.5|40
1640173500000|2021-12-22 11:45:00|23145|23137|23152.5|23144.5|23157|23149|23145|23137|34
1640173800000|2021-12-22 11:50:00|23152|23144|23135.5|23127.5|23153|23145|23135.5|23127.5|91
1640174100000|2021-12-22 11:55:00|23135|23127|23143.5|23135.5|23149.5|23141.5|23135|23127|81
1640174400000|2021-12-22 12:00:00|23143|23135|23136|23128|23147|23139|23134|23126|88
1640174700000|2021-12-22 12:05:00|23135.5|23127.5|23145|23137|23147.5|23139.5|23135|23127|42
1640175000000|2021-12-22 12:10:00|23144.5|23136.5|23149|23141|23149|23141|23144|23136|20
1640175300000|2021-12-22 12:15:00|23148.5|23140.5|23142.5|23134.5|23149.5|23141.5|23142|23134|29
1640175600000|2021-12-22 12:20:00|23143|23135|23147|23139|23147.5|23139.5|23142|23134|18
1640175900000|2021-12-22 12:25:00|23146.5|23138.5|23140|23132|23147|23139|23138.5|23130.5|24
1640176200000|2021-12-22 12:30:00|23139.5|23131.5|23141.5|23133.5|23144.5|23136.5|23138.5|23130.5|24
1640176500000|2021-12-22 12:35:00|23142|23134|23145.5|23137.5|23148|23140|23138.5|23130.5|19
1640176800000|2021-12-22 12:40:00|23146|23138|23141.5|23133.5|23146|23138|23138.5|23130.5|20
1640177100000|2021-12-22 12:45:00|23142|23134|23141.5|23133.5|23145|23137|23139.5|23131.5|34
1640177400000|2021-12-22 12:50:00|23142.5|23134.5|23135.5|23127.5|23144|23136|23135.5|23127.5|24
1640177700000|2021-12-22 12:55:00|23136|23128|23130.5|23122.5|23137.5|23129.5|23126.5|23118.5|53
1640178000000|2021-12-22 13:00:00|23131|23123|23129.5|23121.5|23136|23128|23127|23119|45
1640178300000|2021-12-22 13:05:00|23130|23122|23129.5|23121.5|23131.5|23123.5|23127|23119|26
1640178600000|2021-12-22 13:10:00|23129|23121|23139.5|23131.5|23141|23133|23127|23119|74
1640178900000|2021-12-22 13:15:00|23140|23132|23132|23124|23140|23132|23130.5|23122.5|83
1640179200000|2021-12-22 13:20:00|23133.5|23125.5|23119.5|23111.5|23135.5|23127.5|23118|23110|140
1640179500000|2021-12-22 13:25:00|23119|23111|23114.5|23106.5|23122|23114|23111.5|23103.5|181
1640179800000|2021-12-22 13:30:00|23115.5|23107.5|23112|23104|23121.5|23113.5|23108.5|23100.5|144
1640180100000|2021-12-22 13:35:00|23112.5|23104.5|23103.5|23095.5|23115|23107|23100|23092|86
1640180400000|2021-12-22 13:40:00|23104|23096|23095.5|23087.5|23114|23106|23094|23086|113
1640180700000|2021-12-22 13:45:00|23096|23088|23116.5|23108.5|23117.5|23109.5|23096|23088|61
1640181000000|2021-12-22 13:50:00|23116|23108|23111.5|23103.5|23118|23110|23111|23103|54
1640181300000|2021-12-22 13:55:00|23112|23104|23121.5|23113.5|23122|23114|23112|23104|55
1640181600000|2021-12-22 14:00:00|23121|23113|23122.5|23114.5|23122.5|23114.5|23114.5|23106.5|222
1640181900000|2021-12-22 14:05:00|23123|23115|23127|23119|23128.5|23120.5|23121.5|23113.5|105
1640182200000|2021-12-22 14:10:00|23126.5|23118.5|23121.5|23113.5|23129.5|23121.5|23118.5|23110.5|57
1640182500000|2021-12-22 14:15:00|23121|23113|23134|23126|23134|23126|23120.5|23112.5|41
1640182800000|2021-12-22 14:20:00|23133.5|23125.5|23123|23115|23135|23127|23121|23113|63
1640183100000|2021-12-22 14:25:00|23123.5|23115.5|23107.5|23099.5|23124.5|23116.5|23105|23097|248
1640183400000|2021-12-22 14:30:00|23107|23099|23067.5|23059.5|23108.5|23100.5|23035.5|23027.5|1321
1640183700000|2021-12-22 14:35:00|23068|23060|23091|23083|23106|23098|23049|23041|537
1640184000000|2021-12-22 14:40:00|23090.5|23082.5|23140|23132|23145|23137|23065.5|23057.5|752
1640184300000|2021-12-22 14:45:00|23140.5|23132.5|23124.5|23116.5|23149.5|23141.5|23117|23109|457
1640184600000|2021-12-22 14:50:00|23125|23117|23143|23135|23144.5|23136.5|23107.5|23099.5|260
1640184900000|2021-12-22 14:55:00|23143.5|23135.5|23142|23134|23158.5|23150.5|23127.5|23119.5|378
1640185200000|2021-12-22 15:00:00|23142.5|23134.5|23151|23143|23164|23156|23141|23133|319
1640185500000|2021-12-22 15:05:00|23150.5|23142.5|23150|23142|23159|23151|23128.5|23120.5|294
1640185800000|2021-12-22 15:10:00|23150.5|23142.5|23167.5|23159.5|23178.5|23170.5|23147|23139|341
1640186100000|2021-12-22 15:15:00|23168|23160|23185.5|23177.5|23193|23185|23163|23155|323
1640186400000|2021-12-22 15:20:00|23186|23178|23181|23173|23190.5|23182.5|23177|23169|172
1640186700000|2021-12-22 15:25:00|23180.5|23172.5|23160.5|23152.5|23181.5|23173.5|23158.5|23150.5|209
1640187000000|2021-12-22 15:30:00|23160|23152|23167|23159|23173.5|23165.5|23159.5|23151.5|144
1640187300000|2021-12-22 15:35:00|23167.5|23159.5|23185.5|23177.5|23191.5|23183.5|23161.5|23153.5|209
1640187600000|2021-12-22 15:40:00|23186|23178|23170|23162|23189|23181|23165.5|23157.5|137
1640187900000|2021-12-22 15:45:00|23169.5|23161.5|23179.5|23171.5|23180.5|23172.5|23167.5|23159.5|80
1640188200000|2021-12-22 15:50:00|23180|23172|23185.5|23177.5|23191|23183|23177|23169|154
1640188500000|2021-12-22 15:55:00|23185|23177|23191.5|23183.5|23193.5|23185.5|23179|23171|81
1640188800000|2021-12-22 16:00:00|23191|23183|23207.5|23199.5|23207.5|23199.5|23188|23180|284
1640189100000|2021-12-22 16:05:00|23208|23200|23207.5|23199.5|23212|23204|23201|23193|248
1640189400000|2021-12-22 16:10:00|23207|23199|23218.5|23210.5|23220|23212|23201.5|23193.5|303
1640189700000|2021-12-22 16:15:00|23218|23210|23211.5|23203.5|23221.5|23213.5|23209|23201|162
1640190000000|2021-12-22 16:20:00|23212|23204|23211|23203|23215|23207|23206.5|23198.5|114
1640190300000|2021-12-22 16:25:00|23210.5|23202.5|23208.5|23200.5|23211.5|23203.5|23200.5|23192.5|183
1640190600000|2021-12-22 16:30:00|23209|23201|23221.5|23213.5|23222|23214|23205.5|23197.5|104
1640190900000|2021-12-22 16:35:00|23221|23213|23219.5|23211.5|23222|23214|23215.5|23207.5|133
1640191200000|2021-12-22 16:40:00|23220|23212|23209|23201|23220.5|23212.5|23205.5|23197.5|159
1640191500000|2021-12-22 16:45:00|23208.5|23200.5|23208.5|23200.5|23209.5|23201.5|23200.5|23192.5|109
1640191800000|2021-12-22 16:50:00|23208|23200|23205.5|23197.5|23209|23201|23202|23194|43
1640192100000|2021-12-22 16:55:00|23206|23198|23208.5|23200.5|23209|23201|23202.5|23194.5|27
1640192400000|2021-12-22 17:00:00|23209|23201|23208.5|23200.5|23211.5|23203.5|23201|23193|53
1640192700000|2021-12-22 17:05:00|23209|23201|23199.5|23191.5|23210|23202|23196.5|23188.5|42
1640193000000|2021-12-22 17:10:00|23200|23192|23187.5|23179.5|23200|23192|23184.5|23176.5|103
1640193300000|2021-12-22 17:15:00|23188|23180|23188|23180|23190.5|23182.5|23183.5|23175.5|34
1640193600000|2021-12-22 17:20:00|23187.5|23179.5|23187|23179|23194.5|23186.5|23184.5|23176.5|49
1640193900000|2021-12-22 17:25:00|23187.5|23179.5|23198.5|23190.5|23203.5|23195.5|23183.5|23175.5|118
1640194200000|2021-12-22 17:30:00|23198|23190|23211.5|23203.5|23213.5|23205.5|23197|23189|20
1640194500000|2021-12-22 17:35:00|23211|23203|23204.5|23196.5|23212.5|23204.5|23201|23193|43
1640194800000|2021-12-22 17:40:00|23205|23197|23210.5|23202.5|23211|23203|23202.5|23194.5|38
1640195100000|2021-12-22 17:45:00|23211|23203|23215.5|23207.5|23218|23210|23209.5|23201.5|16
1640195400000|2021-12-22 17:50:00|23216|23208|23223|23215|23225|23217|23215.5|23207.5|115
1640195700000|2021-12-22 17:55:00|23223.5|23215.5|23225|23217|23228|23220|23222|23214|54
1640196000000|2021-12-22 18:00:00|23225.5|23217.5|23222.5|23214.5|23225.5|23217.5|23219|23211|29
1640196300000|2021-12-22 18:05:00|23222|23214|23218|23210|23223.5|23215.5|23214.5|23206.5|23
1640196600000|2021-12-22 18:10:00|23217.5|23209.5|23208.5|23200.5|23218.5|23210.5|23206|23198|17
1640196900000|2021-12-22 18:15:00|23208|23200|23208.5|23200.5|23212.5|23204.5|23206|23198|10
1640197200000|2021-12-22 18:20:00|23209|23201|23209|23201|23213.5|23205.5|23204.5|23196.5|12
1640197500000|2021-12-22 18:25:00|23209.5|23201.5|23207.5|23199.5|23212.5|23204.5|23205|23197|65
1640197800000|2021-12-22 18:30:00|23208|23200|23217.5|23209.5|23220|23212|23206|23198|84
1640198100000|2021-12-22 18:35:00|23217|23209|23201.5|23193.5|23219|23211|23199|23191|85
1640198400000|2021-12-22 18:40:00|23201|23193|23209.5|23201.5|23213|23205|23196.5|23188.5|60
1640198700000|2021-12-22 18:45:00|23209|23201|23204|23196|23215.5|23207.5|23202.5|23194.5|39
1640199000000|2021-12-22 18:50:00|23203.5|23195.5|23207.5|23199.5|23213|23205|23203.5|23195.5|46
1640199300000|2021-12-22 18:55:00|23207|23199|23208|23178|23208|23200|23186|23178|123
1640199600000|2021-12-22 19:00:00|23208.2|23178.2|23194.9|23164.9|23208.2|23178.2|23188.1|23158.1|0
1640199900000|2021-12-22 19:05:00|23195.2|23165.2|23183.9|23153.9|23199.8|23169.8|23178.8|23148.8|0
1640200200000|2021-12-22 19:10:00|23184.1|23154.1|23193.7|23163.7|23193.9|23163.9|23182|23152|0
1640200500000|2021-12-22 19:15:00|23193.6|23163.6|23194.9|23164.9|23198.2|23168.2|23193.1|23163.1|0
1640200800000|2021-12-22 19:20:00|23194.7|23164.7|23198.8|23168.8|23200.3|23170.3|23193.9|23163.9|0
1640201100000|2021-12-22 19:25:00|23199|23169|23178.7|23148.7|23199.4|23169.4|23172.5|23142.5|0
1640201400000|2021-12-22 19:30:00|23178.9|23148.9|23198.3|23168.3|23206.1|23176.1|23178.9|23148.9|0
1640201700000|2021-12-22 19:35:00|23198.5|23168.5|23205|23175|23206.2|23176.2|23197.6|23167.6|0
1640202000000|2021-12-22 19:40:00|23204.8|23174.8|23210.7|23180.7|23215.7|23185.7|23204.2|23174.2|0
1640202300000|2021-12-22 19:45:00|23210.8|23180.8|23213.8|23183.8|23214.5|23184.5|23210.5|23180.5|0
1640202600000|2021-12-22 19:50:00|23213.6|23183.6|23215.4|23185.4|23219.4|23189.4|23213.1|23183.1|0
1640202900000|2021-12-22 19:55:00|23215.7|23185.7|23224.2|23194.2|23224.4|23194.4|23210.1|23180.1|0
1640203200000|2021-12-22 20:00:00|23224.4|23194.4|23215.3|23185.3|23225.3|23195.3|23213.1|23183.1|0
1640203500000|2021-12-22 20:05:00|23215.1|23185.1|23226.9|23196.9|23228|23198|23215.1|23185.1|0
1640203800000|2021-12-22 20:10:00|23226.6|23196.6|23227.7|23197.7|23229.4|23199.4|23222.1|23192.1|0
1640204100000|2021-12-22 20:15:00|23227.5|23197.5|23219|23189|23228.3|23198.3|23214.1|23184.1|0
1640204400000|2021-12-22 20:20:00|23218.7|23188.7|23218.9|23188.9|23220|23190|23208|23178|0
1640204700000|2021-12-22 20:25:00|23218.7|23188.7|23217.7|23187.7|23225.2|23195.2|23217.4|23187.4|0
1640205000000|2021-12-22 20:30:00|23217.4|23187.4|23208.8|23178.8|23227.1|23197.1|23208.6|23178.6|0
1640205300000|2021-12-22 20:35:00|23208.6|23178.6|23226.3|23196.3|23229.6|23199.6|23208.6|23178.6|0
1640205600000|2021-12-22 20:40:00|23226.1|23196.1|23218.3|23188.3|23226.1|23196.1|23217.9|23187.9|0
1640205900000|2021-12-22 20:45:00|23218.1|23188.1|23221.3|23191.3|23229.8|23199.8|23211.9|23181.9|0
1640206200000|2021-12-22 20:50:00|23222.5|23192.5|23252.1|23222.1|23253.2|23223.2|23222.5|23192.5|0
1640206500000|2021-12-22 20:55:00|23252.3|23222.3|23240.4|23210.4|23256.2|23226.2|23237.4|23207.4|0
1640206800000|2021-12-22 21:00:00|23241.4|23211.4|23242.4|23212.4|23243.4|23213.4|23237.5|23207.5|0
1640207100000|2021-12-22 21:05:00|23243.4|23213.4|23249.4|23219.4|23251.4|23221.4|23242.4|23212.4|0
1640207400000|2021-12-22 21:10:00|23250.4|23220.4|23254.3|23224.3|23256.3|23226.3|23250.4|23220.4|0
1640207700000|2021-12-22 21:15:00|23253.3|23223.3|23254.8|23224.8|23255.8|23225.8|23253.3|23223.3|0
1640208000000|2021-12-22 21:20:00|23253.8|23223.8|23256.4|23226.4|23257.4|23227.4|23253.8|23223.8|0
1640208300000|2021-12-22 21:25:00|23257.4|23227.4|23255.4|23225.4|23257.4|23227.4|23255.4|23225.4|0
1640208600000|2021-12-22 21:30:00|23254.9|23224.9|23256.4|23226.4|23256.4|23226.4|23254.4|23224.4|0
1640208900000|2021-12-22 21:35:00|23255.4|23225.4|23257.4|23227.4|23257.4|23227.4|23255.4|23225.4|0
1640209200000|2021-12-22 21:40:00|23256.4|23226.4|23256.1|23226.1|23256.4|23226.4|23255.1|23225.1|0
1640209500000|2021-12-22 21:45:00|23256.6|23226.6|23258.2|23228.2|23260.1|23230.1|23255.2|23225.2|0
1640209800000|2021-12-22 21:50:00|23257.7|23227.7|23257.2|23227.2|23260.2|23230.2|23256.2|23226.2|0
1640210100000|2021-12-22 21:55:00|23258.2|23228.2|23256.7|23226.7|23260.3|23230.3|23255.8|23225.8|0
1640210400000|2021-12-22 22:00:00|23256.9|23226.9|23255.7|23225.7|23257.2|23227.2|23255.4|23225.4|0
1640210700000|2021-12-22 22:05:00|23255.8|23225.8|23253.4|23223.4|23256.3|23226.3|23253.4|23223.4|0
1640211000000|2021-12-22 22:10:00|23253.6|23223.6|23253.8|23223.8|23254|23224|23253.6|23223.6|0
1640211300000|2021-12-22 22:15:00|23253.7|23223.7|23253.7|23223.7|23253.7|23223.7|23253.7|23223.7|0
1640211600000|2021-12-22 22:20:00|23253.8|23223.8|23253.8|23223.8|23254.4|23224.4|23253.7|23223.7|0
1640211900000|2021-12-22 22:25:00|23253.4|23223.4|23254.1|23224.1|23254.1|23224.1|23252.8|23222.8|0
1640212200000|2021-12-22 22:30:00|23254|23224|23261.2|23231.2|23261.2|23231.2|23249.5|23219.5|0
1640212500000|2021-12-22 22:35:00|23261|23231|23261.2|23231.2|23261.2|23231.2|23260.2|23230.2|0
1640212800000|2021-12-22 22:40:00|23260.8|23230.8|23260.4|23230.4|23261.1|23231.1|23260|23230|0
1640213100000|2021-12-22 22:45:00|23260.5|23230.5|23262.1|23232.1|23262.1|23232.1|23260.5|23230.5|0
1640213400000|2021-12-22 22:50:00|23261.7|23231.7|23261.8|23231.8|23261.8|23231.8|23260.6|23230.6|0
1640213700000|2021-12-22 22:55:00|23262.5|23232.5|23260.9|23230.9|23263.8|23233.8|23260.9|23230.9|0
1640214000000|2021-12-22 23:00:00|23261.6|23231.6|23272.2|23242.2|23275.2|23245.2|23261.6|23231.6|0
1640214300000|2021-12-22 23:05:00|23271.3|23241.3|23285.9|23255.9|23289.2|23259.2|23270.7|23240.7|0
1640214600000|2021-12-22 23:10:00|23286.9|23256.9|23306.8|23276.8|23307.3|23277.3|23273.6|23243.6|0
1640214900000|2021-12-22 23:15:00|23307.8|23277.8|23312.3|23282.3|23316.5|23286.5|23307.8|23277.8|0
1640215200000|2021-12-22 23:20:00|23313.3|23283.3|23312.1|23282.1|23316.6|23286.6|23310.4|23280.4|0
1640215500000|2021-12-22 23:25:00|23313.1|23283.1|23297.4|23267.4|23313.8|23283.8|23295.4|23265.4|0
1640215800000|2021-12-22 23:30:00|23296.4|23266.4|23303.3|23273.3|23303.3|23273.3|23295.3|23265.3|0
1640216100000|2021-12-22 23:35:00|23302.7|23272.7|23302.9|23272.9|23303.9|23273.9|23299.3|23269.3|0
1640216400000|2021-12-22 23:40:00|23301.9|23271.9|23301|23271|23304.9|23274.9|23295.9|23265.9|0
1640216700000|2021-12-22 23:45:00|23303|23273|23292.8|23262.8|23305|23275|23291.8|23261.8|0
1640217000000|2021-12-22 23:50:00|23293.8|23263.8|23301.8|23271.8|23302.8|23272.8|23292.2|23262.2|0
1640217300000|2021-12-22 23:55:00|23302.8|23272.8|23303.2|23273.2|23305.2|23275.2|23299.5|23269.5|0
1640217600000|2021-12-23 00:00:00|23301.2|23271.2|23279.4|23249.4|23302.2|23272.2|23278.5|23248.5|0
1640217900000|2021-12-23 00:05:00|23280.4|23250.4|23267.5|23237.5|23280.9|23250.9|23267.5|23237.5|0
1640218200000|2021-12-23 00:10:00|23268|23238|23261.4|23231.4|23271|23241|23261|23231|0
1640218500000|2021-12-23 00:15:00|23262.4|23232.4|23262.8|23232.8|23264.7|23234.7|23258.5|23228.5|0
1640218800000|2021-12-23 00:20:00|23261.4|23231.4|23262.1|23232.1|23266.8|23236.8|23259.6|23229.6|0
1640219100000|2021-12-23 00:25:00|23262.8|23232.8|23274.2|23244.2|23274.8|23244.8|23260.9|23230.9|0
1640219400000|2021-12-23 00:30:00|23273.9|23243.9|23276.5|23246.5|23279.4|23249.4|23273.5|23243.5|0
1640219700000|2021-12-23 00:35:00|23277|23247|23280.2|23250.2|23280.7|23250.7|23277|23247|0
1640220000000|2021-12-23 00:40:00|23279.7|23249.7|23268.8|23238.8|23279.9|23249.9|23267.8|23237.8|0
1640220300000|2021-12-23 00:45:00|23268.3|23238.3|23255.4|23225.4|23276.6|23246.6|23255.4|23225.4|0
1640220600000|2021-12-23 00:50:00|23254.9|23224.9|23254.2|23224.2|23256.8|23226.8|23252.6|23222.6|0
1640220900000|2021-12-23 00:55:00|23254|23224|23251.1|23221.1|23255.1|23225.1|23248.7|23218.7|0
1640221200000|2021-12-23 01:00:00|23251.8|23221.8|23246.7|23216.7|23253.7|23223.7|23241.3|23211.3|0
1640221500000|2021-12-23 01:05:00|23247.4|23217.4|23229.8|23199.8|23250.8|23220.8|23229.6|23199.6|0
1640221800000|2021-12-23 01:10:00|23230.1|23200.1|23212.5|23182.5|23230.1|23200.1|23210.8|23180.8|0
1640222100000|2021-12-23 01:15:00|23211.3|23181.3|23147.5|23142.5|23211.3|23181.3|23128|23123|11046
1640222400000|2021-12-23 01:20:00|23146.5|23141.5|23157|23152|23163|23158|23135|23130|1254
1640222700000|2021-12-23 01:25:00|23153|23148|23158|23153|23177|23172|23150|23145|1286
1640223000000|2021-12-23 01:30:00|23153|23148|23042.5|23037.5|23159|23154|23029.5|23024.5|6106
1640223300000|2021-12-23 01:35:00|23043|23038|23068.5|23063.5|23098|23093|23031.5|23026.5|3237
1640223600000|2021-12-23 01:40:00|23069|23064|23100|23095|23112.5|23107.5|23062|23057|2443
1640223900000|2021-12-23 01:45:00|23099|23094|23117|23112|23122.5|23117.5|23071.5|23066.5|2087
1640224200000|2021-12-23 01:50:00|23120|23115|23160|23155|23160|23155|23107|23102|2769
1640224500000|2021-12-23 01:55:00|23163|23158|23191|23186|23212.5|23207.5|23155|23150|3913
1640224800000|2021-12-23 02:00:00|23190.5|23185.5|23180|23175|23220.5|23215.5|23174.5|23169.5|2811
1640225100000|2021-12-23 02:05:00|23178.5|23173.5|23234|23229|23244.5|23239.5|23160|23155|3478
1640225400000|2021-12-23 02:10:00|23233.5|23228.5|23235|23230|23262.5|23257.5|23219|23214|2663
1640225700000|2021-12-23 02:15:00|23234.5|23229.5|23202|23197|23234.5|23229.5|23195|23190|1950
1640226000000|2021-12-23 02:20:00|23199.5|23194.5|23182|23177|23208|23203|23172|23167|2314
1640226300000|2021-12-23 02:25:00|23182.5|23177.5|23189|23184|23195|23190|23164|23159|1163
1640226600000|2021-12-23 02:30:00|23186|23181|23178|23173|23188.5|23183.5|23166.5|23161.5|1208
1640226900000|2021-12-23 02:35:00|23179|23174|23224|23219|23227.5|23222.5|23178|23173|2078
1640227200000|2021-12-23 02:40:00|23223.5|23218.5|23204|23199|23232|23227|23199.5|23194.5|1562
1640227500000|2021-12-23 02:45:00|23203.5|23198.5|23211|23206|23230.5|23225.5|23197.5|23192.5|1045
1640227800000|2021-12-23 02:50:00|23212|23207|23195|23190|23219|23214|23184|23179|1004
1640228100000|2021-12-23 02:55:00|23196|23191|23207|23202|23214|23209|23185.5|23180.5|729
1640228400000|2021-12-23 03:00:00|23208|23203|23186.5|23181.5|23218|23213|23185.5|23180.5|809
1640228700000|2021-12-23 03:05:00|23186|23181|23165.5|23160.5|23189|23184|23165.5|23160.5|1166
1640229000000|2021-12-23 03:10:00|23162.5|23157.5|23168.5|23163.5|23185|23180|23159.5|23154.5|1878
1640229300000|2021-12-23 03:15:00|23169|23164|23159|23154|23179|23174|23148.5|23143.5|978
1640229600000|2021-12-23 03:20:00|23158.5|23153.5|23139.5|23134.5|23167|23162|23131|23126|1681
1640229900000|2021-12-23 03:25:00|23139|23134|23132.5|23127.5|23150|23145|23132|23127|928
1640230200000|2021-12-23 03:30:00|23133|23128|23121|23116|23145|23140|23119|23114|1574
1640230500000|2021-12-23 03:35:00|23122|23117|23134|23129|23148.5|23143.5|23117.5|23112.5|1179
1640230800000|2021-12-23 03:40:00|23133|23128|23140|23135|23143|23138|23130.5|23125.5|1035
1640231100000|2021-12-23 03:45:00|23139.5|23134.5|23138|23133|23149.5|23144.5|23135.5|23130.5|507
1640231400000|2021-12-23 03:50:00|23137.5|23132.5|23151|23146|23154|23149|23132.5|23127.5|683
1640231700000|2021-12-23 03:55:00|23151.5|23146.5|23148|23143|23157.5|23152.5|23145.5|23140.5|989
1640232000000|2021-12-23 04:00:00|23162.9|23132.9|23168.8|23138.8|23168.8|23138.8|23161.3|23131.3|0
1640232300000|2021-12-23 04:05:00|23168.3|23138.3|23166.4|23136.4|23168.8|23138.8|23166.4|23136.4|0
1640232600000|2021-12-23 04:10:00|23166.8|23136.8|23167.3|23137.3|23169.2|23139.2|23166.8|23136.8|0
1640232900000|2021-12-23 04:15:00|23166.7|23136.7|23165.5|23135.5|23166.7|23136.7|23165|23135|0
1640233200000|2021-12-23 04:20:00|23166|23136|23166.4|23136.4|23167.8|23137.8|23166|23136|0
1640233500000|2021-12-23 04:25:00|23165.7|23135.7|23167.3|23137.3|23167.6|23137.6|23165.7|23135.7|0
1640233800000|2021-12-23 04:30:00|23167.4|23137.4|23168.2|23138.2|23168.2|23138.2|23166.5|23136.5|0
1640234100000|2021-12-23 04:35:00|23169.5|23139.5|23167.2|23137.2|23169.5|23139.5|23167.2|23137.2|0
1640234400000|2021-12-23 04:40:00|23167.7|23137.7|23166.3|23136.3|23167.7|23137.7|23165.8|23135.8|0
1640234700000|2021-12-23 04:45:00|23165.8|23135.8|23165.3|23135.3|23165.8|23135.8|23164.8|23134.8|0
1640235000000|2021-12-23 04:50:00|23165.1|23135.1|23164.8|23134.8|23166.7|23136.7|23164.8|23134.8|0
1640235300000|2021-12-23 04:55:00|23164.6|23134.6|23164.8|23134.8|23164.8|23134.8|23162.5|23132.5|0
1640235600000|2021-12-23 05:00:00|23166.2|23136.2|23148|23143|23166.2|23155|23125|23120|2530
1640235900000|2021-12-23 05:05:00|23147.5|23142.5|23158.5|23153.5|23158.5|23153.5|23136.5|23131.5|406
1640236200000|2021-12-23 05:10:00|23159|23154|23134|23129|23167|23162|23134|23129|1046
1640236500000|2021-12-23 05:15:00|23133|23128|23140|23135|23144.5|23139.5|23123.5|23118.5|1433
1640236800000|2021-12-23 05:20:00|23139.5|23134.5|23175|23170|23177|23172|23137|23132|743
1640237100000|2021-12-23 05:25:00|23175.5|23170.5|23170|23165|23182.5|23177.5|23163.5|23158.5|923
1640237400000|2021-12-23 05:30:00|23169.5|23164.5|23163.5|23158.5|23191|23186|23163|23158|912
1640237700000|2021-12-23 05:35:00|23164|23159|23170.5|23165.5|23174.5|23169.5|23162|23157|613
1640238000000|2021-12-23 05:40:00|23170|23165|23185|23180|23187|23182|23163.5|23158.5|595
1640238300000|2021-12-23 05:45:00|23185.5|23180.5|23202.5|23197.5|23204|23199|23181|23176|960
1640238600000|2021-12-23 05:50:00|23203|23198|23199.5|23194.5|23212.5|23207.5|23191.5|23186.5|663
1640238900000|2021-12-23 05:55:00|23201.5|23196.5|23198|23193|23201.5|23196.5|23190.5|23185.5|525
1640239200000|2021-12-23 06:00:00|23197|23192|23224|23219|23225.5|23220.5|23196|23191|884
1640239500000|2021-12-23 06:05:00|23224.5|23219.5|23205|23200|23233|23228|23200|23195|1259
1640239800000|2021-12-23 06:10:00|23205.5|23200.5|23212|23207|23216|23211|23198|23193|613
1640240100000|2021-12-23 06:15:00|23211.5|23206.5|23182.5|23177.5|23212|23207|23182.5|23177.5|587
1640240400000|2021-12-23 06:20:00|23181.5|23176.5|23186|23181|23192|23187|23177|23172|648
1640240700000|2021-12-23 06:25:00|23185|23180|23212|23207|23212.5|23207.5|23183.5|23178.5|431
1640241000000|2021-12-23 06:30:00|23211.5|23206.5|23207|23202|23214.5|23209.5|23201.5|23196.5|358
1640241300000|2021-12-23 06:35:00|23206|23201|23192.5|23187.5|23221.5|23216.5|23189|23184|656
1640241600000|2021-12-23 06:40:00|23193|23188|23194|23189|23200|23195|23184.5|23179.5|453
1640241900000|2021-12-23 06:45:00|23194.5|23189.5|23206|23201|23209.5|23204.5|23191|23186|768
1640242200000|2021-12-23 06:50:00|23203.5|23198.5|23196|23191|23212.5|23207.5|23195.5|23190.5|454
1640242500000|2021-12-23 06:55:00|23196.5|23191.5|23208|23203|23210.5|23205.5|23193.5|23188.5|258
1640242800000|2021-12-23 07:00:00|23208.5|23203.5|23196.5|23191.5|23212.5|23207.5|23194.5|23189.5|314
1640243100000|2021-12-23 07:05:00|23196|23191|23192|23187|23199|23194|23185.5|23180.5|364
1640243400000|2021-12-23 07:10:00|23191.5|23186.5|23185.5|23180.5|23195.5|23190.5|23177.5|23172.5|423
1640243700000|2021-12-23 07:15:00|23185|23180|23194|23189|23203|23198|23183|23178|397
1640244000000|2021-12-23 07:20:00|23193.5|23188.5|23187|23182|23198|23193|23183|23178|364
1640244300000|2021-12-23 07:25:00|23186.5|23181.5|23157.5|23152.5|23193|23188|23152.5|23147.5|1400
1640244600000|2021-12-23 07:30:00|23156|23151|23158.5|23153.5|23166.5|23161.5|23151.5|23146.5|1270
1640244900000|2021-12-23 07:35:00|23158|23153|23173|23168|23179|23174|23154.5|23149.5|532
1640245200000|2021-12-23 07:40:00|23173.5|23168.5|23172|23167|23179.5|23174.5|23169.5|23164.5|359
1640245500000|2021-12-23 07:45:00|23171|23166|23180|23175|23183.5|23178.5|23171|23166|686
1640245800000|2021-12-23 07:50:00|23179.5|23174.5|23186.5|23181.5|23188|23183|23173.5|23168.5|798
1640246100000|2021-12-23 07:55:00|23185.5|23180.5|23180.5|23175.5|23186.5|23181.5|23171.5|23166.5|1039
1640246400000|2021-12-23 08:00:00|23183.5|23178.5|23192|23187|23196.5|23191.5|23170|23165|1263
1640246700000|2021-12-23 08:05:00|23191.5|23186.5|23208|23203|23217|23212|23189|23184|1854
1640247000000|2021-12-23 08:10:00|23208.5|23203.5|23210.5|23205.5|23214|23209|23194|23189|2775
1640247300000|2021-12-23 08:15:00|23211|23206|23198|23193|23214.5|23209.5|23197.5|23192.5|5767
1640247600000|2021-12-23 08:20:00|23199|23194|23220.5|23215.5|23220.5|23215.5|23194.5|23189.5|999
1640247900000|2021-12-23 08:25:00|23220|23215|23209.5|23204.5|23235|23230|23209.5|23204.5|1476
1640248200000|2021-12-23 08:30:00|23228|23198|23230.4|23200.4|23230.4|23200.4|23220.5|23190.5|1
1640248500000|2021-12-23 08:35:00|23229|23199|23205.7|23175.7|23230.4|23200.4|23194.6|23164.6|0
1640248800000|2021-12-23 08:40:00|23205.4|23175.4|23214.4|23184.4|23218.6|23188.6|23204.7|23174.7|0
1640249100000|2021-12-23 08:45:00|23214.1|23184.1|23229|23199|23232.9|23202.9|23209.3|23179.3|0
1640249400000|2021-12-23 08:50:00|23228.5|23198.5|23252.9|23222.9|23259.6|23229.6|23223.3|23193.3|0
1640249700000|2021-12-23 08:55:00|23254.3|23224.3|23258.3|23228.3|23265|23235|23252.9|23222.9|0
1640250000000|2021-12-23 09:00:00|23258|23228|23257.5|23227.5|23261.9|23231.9|23250.7|23220.7|0
1640250300000|2021-12-23 09:05:00|23258|23228|23262.4|23232.4|23271|23241|23258|23228|0
1640250600000|2021-12-23 09:10:00|23262.1|23232.1|23252.1|23222.1|23266.6|23236.6|23252.1|23222.1|0
1640250900000|2021-12-23 09:15:00|23220.5|23212.5|23216|23208|23224|23216|23203|23195|256
1640251200000|2021-12-23 09:20:00|23215.5|23207.5|23209|23201|23217|23209|23205|23197|93
1640251500000|2021-12-23 09:25:00|23209.5|23201.5|23205|23197|23213|23205|23205|23197|41
1640251800000|2021-12-23 09:30:00|23203.5|23195.5|23201|23193|23213|23205|23200.5|23192.5|432
1640252100000|2021-12-23 09:35:00|23200.5|23192.5|23207|23199|23207|23199|23197.5|23189.5|57
1640252400000|2021-12-23 09:40:00|23207.5|23199.5|23211.5|23203.5|23212|23204|23207|23199|18
1640252700000|2021-12-23 09:45:00|23213.5|23205.5|23192.5|23184.5|23213.5|23205.5|23191.5|23183.5|123
1640253000000|2021-12-23 09:50:00|23193|23185|23195.5|23187.5|23195.5|23187.5|23190.5|23182.5|59
1640253300000|2021-12-23 09:55:00|23196.5|23188.5|23205.5|23197.5|23205.5|23197.5|23194.5|23186.5|322
1640253600000|2021-12-23 10:00:00|23206|23198|23198.5|23190.5|23207.5|23199.5|23194.5|23186.5|53
1640253900000|2021-12-23 10:05:00|23199|23191|23196.5|23188.5|23203|23195|23194|23186|159
1640254200000|2021-12-23 10:10:00|23197|23189|23201.5|23193.5|23201.5|23193.5|23196.5|23188.5|15
1640254500000|2021-12-23 10:15:00|23201|23193|23199|23191|23202.5|23194.5|23196.5|23188.5|35
1640254800000|2021-12-23 10:20:00|23198.5|23190.5|23204.5|23196.5|23208.5|23200.5|23198.5|23190.5|53
1640255100000|2021-12-23 10:25:00|23204|23196|23206.5|23198.5|23207.5|23199.5|23202.5|23194.5|34
1640255400000|2021-12-23 10:30:00|23207|23199|23201.5|23193.5|23210|23202|23201|23193|352
1640255700000|2021-12-23 10:35:00|23202|23194|23203.5|23195.5|23206|23198|23201|23193|12
1640256000000|2021-12-23 10:40:00|23205|23197|23212.5|23204.5|23212.5|23204.5|23205|23197|17
1640256300000|2021-12-23 10:45:00|23213|23205|23209|23201|23213|23205|23205.5|23197.5|24
1640256600000|2021-12-23 10:50:00|23209.5|23201.5|23220.5|23212.5|23222|23214|23209|23201|35
1640256900000|2021-12-23 10:55:00|23221|23213|23212.5|23204.5|23221.5|23213.5|23212.5|23204.5|36
1640257200000|2021-12-23 11:00:00|23212|23204|23207.5|23199.5|23214.5|23206.5|23205.5|23197.5|110
1640257500000|2021-12-23 11:05:00|23207|23199|23207.5|23199.5|23211.5|23203.5|23204|23196|87
1640257800000|2021-12-23 11:10:00|23208|23200|23211.5|23203.5|23214.5|23206.5|23207|23199|35
1640258100000|2021-12-23 11:15:00|23212|23204|23206.5|23198.5|23212|23204|23203.5|23195.5|78
1640258400000|2021-12-23 11:20:00|23207|23199|23209.5|23201.5|23211|23203|23204.5|23196.5|77
1640258700000|2021-12-23 11:25:00|23209|23201|23216.5|23208.5|23217|23209|23206|23198|33
1640259000000|2021-12-23 11:30:00|23216|23208|23216|23208|23218.5|23210.5|23212|23204|31
1640259300000|2021-12-23 11:35:00|23216.5|23208.5|23218.5|23210.5|23219|23211|23212|23204|24
1640259600000|2021-12-23 11:40:00|23219|23211|23216.5|23208.5|23223.5|23215.5|23216.5|23208.5|19
1640259900000|2021-12-23 11:45:00|23216|23208|23213.5|23205.5|23217.5|23209.5|23212.5|23204.5|15
1640260200000|2021-12-23 11:50:00|23214|23206|23215.5|23207.5|23217|23209|23212.5|23204.5|11
1640260500000|2021-12-23 11:55:00|23215|23207|23205.5|23197.5|23215.5|23207.5|23204|23196|64
1640260800000|2021-12-23 12:00:00|23207|23199|23215|23207|23216|23208|23205|23197|32
1640261100000|2021-12-23 12:05:00|23214.5|23206.5|23210|23202|23215.5|23207.5|23209|23201|24
1640261400000|2021-12-23 12:10:00|23212|23204|23213.5|23205.5|23214.5|23206.5|23211.5|23203.5|37
1640261700000|2021-12-23 12:15:00|23213|23205|23208.5|23200.5|23215|23207|23206.5|23198.5|33
1640262000000|2021-12-23 12:20:00|23208|23200|23207.5|23199.5|23210|23202|23203.5|23195.5|44
1640262300000|2021-12-23 12:25:00|23208|23200|23205.5|23197.5|23208.5|23200.5|23203|23195|10
1640262600000|2021-12-23 12:30:00|23205|23197|23198|23190|23207.5|23199.5|23196.5|23188.5|33
1640262900000|2021-12-23 12:35:00|23198.5|23190.5|23211|23203|23214|23206|23197|23189|146
1640263200000|2021-12-23 12:40:00|23211.5|23203.5|23215.5|23207.5|23216.5|23208.5|23210|23202|58
1640263500000|2021-12-23 12:45:00|23216.5|23208.5|23210|23202|23216.5|23208.5|23208.5|23200.5|29
1640263800000|2021-12-23 12:50:00|23210.5|23202.5|23208.5|23200.5|23211|23203|23204|23196|30
1640264100000|2021-12-23 12:55:00|23208|23200|23205|23197|23208|23200|23200.5|23192.5|34
1640264400000|2021-12-23 13:00:00|23205.5|23197.5|23198|23190|23206|23198|23197.5|23189.5|49
1640264700000|2021-12-23 13:05:00|23198.5|23190.5|23206.5|23198.5|23207|23199|23196.5|23188.5|67
1640265000000|2021-12-23 13:10:00|23207.5|23199.5|23209.5|23201.5|23210.5|23202.5|23206.5|23198.5|51
1640265300000|2021-12-23 13:15:00|23209|23201|23212.5|23204.5|23212.5|23204.5|23206.5|23198.5|76
1640265600000|2021-12-23 13:20:00|23212|23204|23210.5|23202.5|23213.5|23205.5|23208|23200|73
1640265900000|2021-12-23 13:25:00|23211|23203|23210|23202|23211.5|23203.5|23207|23199|43
1640266200000|2021-12-23 13:30:00|23209.5|23201.5|23204.5|23196.5|23210.5|23202.5|23201.5|23193.5|129
1640266500000|2021-12-23 13:35:00|23205|23197|23200|23192|23212.5|23204.5|23196.5|23188.5|67
1640266800000|2021-12-23 13:40:00|23200.5|23192.5|23189.5|23181.5|23201|23193|23185|23177|179
1640267100000|2021-12-23 13:45:00|23189|23181|23200.5|23192.5|23202.5|23194.5|23188.5|23180.5|180
1640267400000|2021-12-23 13:50:00|23201|23193|23197|23189|23205|23197|23195.5|23187.5|118
1640267700000|2021-12-23 13:55:00|23196.5|23188.5|23202.5|23194.5|23203.5|23195.5|23195.5|23187.5|40
1640268000000|2021-12-23 14:00:00|23202|23194|23211|23203|23214|23206|23202|23194|74
1640268300000|2021-12-23 14:05:00|23210.5|23202.5|23214.5|23206.5|23217.5|23209.5|23209|23201|75
1640268600000|2021-12-23 14:10:00|23215|23207|23214|23206|23217|23209|23209.5|23201.5|34
1640268900000|2021-12-23 14:15:00|23213.5|23205.5|23223.5|23215.5|23225|23217|23212|23204|102
1640269200000|2021-12-23 14:20:00|23224|23216|23217.5|23209.5|23225.5|23217.5|23215.5|23207.5|75
1640269500000|2021-12-23 14:25:00|23217|23209|23215|23207|23222.5|23214.5|23210.5|23202.5|114
1640269800000|2021-12-23 14:30:00|23215.5|23207.5|23223|23215|23236|23228|23192.5|23184.5|678
1640270100000|2021-12-23 14:35:00|23223.5|23215.5|23197|23189|23232.5|23224.5|23196.5|23188.5|351
1640270400000|2021-12-23 14:40:00|23195.5|23187.5|23197|23189|23200|23192|23183.5|23175.5|195
1640270700000|2021-12-23 14:45:00|23194|23186|23192.5|23184.5|23206|23198|23188|23180|208
1640271000000|2021-12-23 14:50:00|23193|23185|23186|23178|23196|23188|23184|23176|233
1640271300000|2021-12-23 14:55:00|23186.5|23178.5|23189.5|23181.5|23191.5|23183.5|23171.5|23163.5|314
1640271600000|2021-12-23 15:00:00|23189|23181|23177.5|23169.5|23191.5|23183.5|23167.5|23159.5|168
1640271900000|2021-12-23 15:05:00|23178|23170|23211.5|23203.5|23212.5|23204.5|23178|23170|216
1640272200000|2021-12-23 15:10:00|23212|23204|23223|23215|23227|23219|23204.5|23196.5|211
1640272500000|2021-12-23 15:15:00|23222.5|23214.5|23243|23235|23253.5|23245.5|23221.5|23213.5|484
1640272800000|2021-12-23 15:20:00|23242.5|23234.5|23249|23241|23257|23249|23237|23229|262
1640273100000|2021-12-23 15:25:00|23249.5|23241.5|23246.5|23238.5|23251|23243|23242.5|23234.5|87
1640273400000|2021-12-23 15:30:00|23246|23238|23256|23248|23258|23250|23245.5|23237.5|156
1640273700000|2021-12-23 15:35:00|23256.5|23248.5|23270|23262|23271|23263|23253|23245|339
1640274000000|2021-12-23 15:40:00|23269.5|23261.5|23288.5|23280.5|23289|23281|23269|23261|358
1640274300000|2021-12-23 15:45:00|23289|23281|23296.5|23288.5|23301|23293|23286.5|23278.5|315
1640274600000|2021-12-23 15:50:00|23296|23288|23294.5|23286.5|23297|23289|23289.5|23281.5|95
1640274900000|2021-12-23 15:55:00|23295|23287|23301.5|23293.5|23301.5|23293.5|23289.5|23281.5|72
1640275200000|2021-12-23 16:00:00|23300.5|23292.5|23307.5|23299.5|23308|23300|23298.5|23290.5|289
1640275500000|2021-12-23 16:05:00|23307|23299|23299.5|23291.5|23308.5|23300.5|23296.5|23288.5|186
1640275800000|2021-12-23 16:10:00|23300|23292|23297.5|23289.5|23301.5|23293.5|23293|23285|139
1640276100000|2021-12-23 16:15:00|23298|23290|23303.5|23295.5|23305|23297|23297.5|23289.5|149
1640276400000|2021-12-23 16:20:00|23304|23296|23304.5|23296.5|23308.5|23300.5|23301|23293|161
1640276700000|2021-12-23 16:25:00|23305|23297|23307|23299|23312.5|23304.5|23303|23295|160
1640277000000|2021-12-23 16:30:00|23306.5|23298.5|23308.5|23300.5|23313.5|23305.5|23305|23297|182
1640277300000|2021-12-23 16:35:00|23309|23301|23309|23301|23312|23304|23305.5|23297.5|243
1640277600000|2021-12-23 16:40:00|23309.5|23301.5|23313|23305|23318.5|23310.5|23304.5|23296.5|143
1640277900000|2021-12-23 16:45:00|23312.5|23304.5|23314.5|23306.5|23317.5|23309.5|23310|23302|74
1640278200000|2021-12-23 16:50:00|23314|23306|23309.5|23301.5|23316.5|23308.5|23309.5|23301.5|39
1640278500000|2021-12-23 16:55:00|23310|23302|23319|23311|23320|23312|23307.5|23299.5|75
1640278800000|2021-12-23 17:00:00|23318.5|23310.5|23319.5|23311.5|23322|23314|23316|23308|58
1640279100000|2021-12-23 17:05:00|23320|23312|23317.5|23309.5|23322|23314|23316|23308|47
1640279400000|2021-12-23 17:10:00|23317|23309|23308|23300|23317.5|23309.5|23303.5|23295.5|61
1640279700000|2021-12-23 17:15:00|23308.5|23300.5|23310.5|23302.5|23313|23305|23307|23299|56
1640280000000|2021-12-23 17:20:00|23311|23303|23313|23305|23314|23306|23307.5|23299.5|30
1640280300000|2021-12-23 17:25:00|23313.5|23305.5|23313|23305|23319|23311|23312|23304|30
1640280600000|2021-12-23 17:30:00|23312.5|23304.5|23321|23313|23325|23317|23311|23303|141
1640280900000|2021-12-23 17:35:00|23321.5|23313.5|23328|23320|23328.5|23320.5|23319|23311|81
1640281200000|2021-12-23 17:40:00|23328.5|23320.5|23330|23322|23332.5|23324.5|23325|23317|63
1640281500000|2021-12-23 17:45:00|23329.5|23321.5|23326|23318|23334|23326|23325|23317|41
1640281800000|2021-12-23 17:50:00|23326.5|23318.5|23325|23317|23330|23322|23324|23316|43
1640282100000|2021-12-23 17:55:00|23325.5|23317.5|23344|23336|23344.5|23336.5|23325.5|23317.5|79
1640282400000|2021-12-23 18:00:00|23344.5|23336.5|23350.5|23342.5|23351.5|23343.5|23343|23335|76
1640282700000|2021-12-23 18:05:00|23350|23342|23353.5|23345.5|23354|23346|23346.5|23338.5|51
1640283000000|2021-12-23 18:10:00|23353|23345|23359|23351|23362|23354|23352|23344|162
1640283300000|2021-12-23 18:15:00|23359.5|23351.5|23359|23351|23362|23354|23357|23349|28
1640283600000|2021-12-23 18:20:00|23358.5|23350.5|23356.5|23348.5|23360.5|23352.5|23356.5|23348.5|40
1640283900000|2021-12-23 18:25:00|23356|23348|23357|23349|23363.5|23355.5|23354|23346|106
1640284200000|2021-12-23 18:30:00|23356.5|23348.5|23354.5|23346.5|23364.5|23356.5|23354.5|23346.5|87
1640284500000|2021-12-23 18:35:00|23355|23347|23366.5|23358.5|23366.5|23358.5|23352|23344|199
1640284800000|2021-12-23 18:40:00|23365.5|23357.5|23377|23369|23377|23369|23365.5|23357.5|83
1640285100000|2021-12-23 18:45:00|23376.5|23368.5|23373.5|23365.5|23380|23372|23371.5|23363.5|89
1640285400000|2021-12-23 18:50:00|23373|23365|23381.5|23373.5|23381.5|23373.5|23372.5|23364.5|73
1640285700000|2021-12-23 18:55:00|23382|23374|23365|23335|23384|23376|23353|23335|156
1640286000000|2021-12-23 19:00:00|23365.2|23335.2|23354|23324|23371.5|23341.5|23352.2|23322.2|0
1640286300000|2021-12-23 19:05:00|23354.2|23324.2|23360.8|23330.8|23365.1|23335.1|23354.2|23324.2|0
1640286600000|2021-12-23 19:10:00|23361.4|23331.4|23368.6|23338.6|23368.6|23338.6|23360.2|23330.2|0
1640286900000|2021-12-23 19:15:00|23368.4|23338.4|23366.5|23336.5|23368.6|23338.6|23363.8|23333.8|0
1640287200000|2021-12-23 19:20:00|23366.2|23336.2|23371|23341|23371|23341|23365.7|23335.7|0
1640287500000|2021-12-23 19:25:00|23370.9|23340.9|23369.8|23339.8|23371.4|23341.4|23368.4|23338.4|0
1640287800000|2021-12-23 19:30:00|23370|23340|23364.1|23334.1|23370.9|23340.9|23360.1|23330.1|0
1640288100000|2021-12-23 19:35:00|23363.9|23333.9|23361|23331|23363.9|23333.9|23360.6|23330.6|0
1640288400000|2021-12-23 19:40:00|23360.9|23330.9|23366.9|23336.9|23368.1|23338.1|23359.1|23329.1|0
1640288700000|2021-12-23 19:45:00|23366.7|23336.7|23369.1|23339.1|23369.1|23339.1|23366|23336|0
1640289000000|2021-12-23 19:50:00|23368.9|23338.9|23371.4|23341.4|23374.2|23344.2|23368.3|23338.3|0
1640289300000|2021-12-23 19:55:00|23370.8|23340.8|23365.8|23335.8|23371.6|23341.6|23364.7|23334.7|0
1640289600000|2021-12-23 20:00:00|23365.7|23335.7|23334|23304|23365.8|23335.8|23332.1|23302.1|0
1640289900000|2021-12-23 20:05:00|23334.3|23304.3|23349|23319|23349.2|23319.2|23334|23304|0
1640290200000|2021-12-23 20:10:00|23349.2|23319.2|23358|23328|23358|23328|23348.8|23318.8|0
1640290500000|2021-12-23 20:15:00|23358.2|23328.2|23344.7|23314.7|23359.9|23329.9|23344.5|23314.5|0
1640290800000|2021-12-23 20:20:00|23344.9|23314.9|23343|23313|23345.3|23315.3|23342.6|23312.6|0
1640291100000|2021-12-23 20:25:00|23343.2|23313.2|23344.7|23314.7|23349.3|23319.3|23339.6|23309.6|0
1640291400000|2021-12-23 20:30:00|23344.9|23314.9|23328.7|23298.7|23345.7|23315.7|23327.9|23297.9|0
1640291700000|2021-12-23 20:35:00|23328.5|23298.5|23339.3|23309.3|23339.9|23309.9|23328.5|23298.5|0
1640292000000|2021-12-23 20:40:00|23339.6|23309.6|23343.9|23313.9|23344.7|23314.7|23335.2|23305.2|0
1640292300000|2021-12-23 20:45:00|23343.7|23313.7|23360.2|23330.2|23360.6|23330.6|23343.7|23313.7|0
1640292600000|2021-12-23 20:50:00|23360.6|23330.6|23360.4|23330.4|23376.2|23346.2|23360.4|23330.4|0
1640292900000|2021-12-23 20:55:00|23360.2|23330.2|23318.5|23288.5|23360.4|23330.4|23313.5|23283.5|0
1640293200000|2021-12-23 21:00:00|23317.5|23287.5|23321.1|23291.1|23328.4|23298.4|23310.5|23280.5|0
1640293500000|2021-12-23 21:05:00|23322.1|23292.1|23316.6|23286.6|23329|23299|23316.6|23286.6|0
1640293800000|2021-12-23 21:10:00|23317.6|23287.6|23316.2|23286.2|23317.8|23287.8|23312.2|23282.2|0
1640294100000|2021-12-23 21:15:00|23316.6|23286.6|23318.6|23288.6|23318.6|23288.6|23314|23284|0
1640294400000|2021-12-23 21:20:00|23319.6|23289.6|23318.6|23288.6|23320.6|23290.6|23316.6|23286.6|0
1640294700000|2021-12-23 21:25:00|23319|23289|23320.6|23290.6|23322.5|23292.5|23316.6|23286.6|0
1640295000000|2021-12-23 21:30:00|23321.5|23291.5|23321.5|23291.5|23323.5|23293.5|23321.5|23291.5|0
1640295300000|2021-12-23 21:35:00|23322.5|23292.5|23322|23292|23323|23293|23322|23292|0
1640295600000|2021-12-23 21:40:00|23324|23294|23323|23293|23324|23294|23322|23292|0
1640295900000|2021-12-23 21:45:00|23322|23292|23323.8|23293.8|23324|23294|23321.8|23291.8|0
1640296200000|2021-12-23 21:50:00|23324.8|23294.8|23325.8|23295.8|23325.8|23295.8|23323.8|23293.8|0
1640296500000|2021-12-23 21:55:00|23325.3|23295.3|23321.3|23291.3|23325.8|23295.8|23321.3|23291.3|0
1640308500000|2021-12-24 01:15:00|23391.5|23386.5|23390|23385|23409|23404|23378.5|23373.5|896
1640308800000|2021-12-24 01:20:00|23388.5|23383.5|23373.5|23368.5|23389.5|23384.5|23357|23352|901
1640309100000|2021-12-24 01:25:00|23372.5|23367.5|23372|23367|23384.5|23379.5|23364|23359|640
1640309400000|2021-12-24 01:30:00|23367.5|23362.5|23316|23311|23375.5|23370.5|23312.5|23307.5|3519
1640309700000|2021-12-24 01:35:00|23315|23310|23285|23280|23325|23320|23283|23278|2363
1640310000000|2021-12-24 01:40:00|23284.5|23279.5|23307.5|23302.5|23321|23316|23280|23275|2077
1640310300000|2021-12-24 01:45:00|23308|23303|23270|23265|23322|23317|23267|23262|2145
1640310600000|2021-12-24 01:50:00|23268|23263|23273|23268|23279|23274|23250|23245|1905
1640310900000|2021-12-24 01:55:00|23273.5|23268.5|23255|23250|23283.5|23278.5|23246.5|23241.5|1637
1640311200000|2021-12-24 02:00:00|23254.5|23249.5|23227|23222|23259.5|23254.5|23218.5|23213.5|2068
1640311500000|2021-12-24 02:05:00|23228|23223|23225.5|23220.5|23229|23224|23201.5|23196.5|2411
1640311800000|2021-12-24 02:10:00|23226|23221|23210.5|23205.5|23241|23236|23207|23202|1532
1640312100000|2021-12-24 02:15:00|23210|23205|23210|23205|23225|23220|23194|23189|1193
1640312400000|2021-12-24 02:20:00|23210.5|23205.5|23229.5|23224.5|23234.5|23229.5|23201|23196|1094
1640312700000|2021-12-24 02:25:00|23229|23224|23230.5|23225.5|23234.5|23229.5|23195|23190|1383
1640313000000|2021-12-24 02:30:00|23231|23226|23233|23228|23249.5|23244.5|23220|23215|1771
1640313300000|2021-12-24 02:35:00|23232.5|23227.5|23221|23216|23249|23244|23215|23210|902
1640313600000|2021-12-24 02:40:00|23221.5|23216.5|23213|23208|23234.5|23229.5|23202.5|23197.5|930
1640313900000|2021-12-24 02:45:00|23213.5|23208.5|23216|23211|23235.5|23230.5|23210.5|23205.5|657
1640314200000|2021-12-24 02:50:00|23217|23212|23209|23204|23223|23218|23200|23195|926
1640314500000|2021-12-24 02:55:00|23208.5|23203.5|23236.5|23231.5|23242.5|23237.5|23208|23203|1069
1640314800000|2021-12-24 03:00:00|23237|23232|23235.5|23230.5|23244|23239|23223.5|23218.5|941
1640315100000|2021-12-24 03:05:00|23236.5|23231.5|23253.5|23248.5|23255.5|23250.5|23229.5|23224.5|946
1640315400000|2021-12-24 03:10:00|23254.5|23249.5|23249.5|23244.5|23268.5|23263.5|23243.5|23238.5|1046
1640315700000|2021-12-24 03:15:00|23250|23245|23250|23245|23258.5|23253.5|23234|23229|1068
1640316000000|2021-12-24 03:20:00|23250.5|23245.5|23261.5|23256.5|23265|23260|23245.5|23240.5|991
1640316300000|2021-12-24 03:25:00|23262|23257|23253.5|23248.5|23265|23260|23248.5|23243.5|866
1640316600000|2021-12-24 03:30:00|23254.5|23249.5|23239.5|23234.5|23256.5|23251.5|23239.5|23234.5|995
1640316900000|2021-12-24 03:35:00|23238.5|23233.5|23244|23239|23249.5|23244.5|23227.5|23222.5|847
1640317200000|2021-12-24 03:40:00|23243.5|23238.5|23242|23237|23244.5|23239.5|23231.5|23226.5|1064
1640317500000|2021-12-24 03:45:00|23241.5|23236.5|23235|23230|23243.5|23238.5|23233.5|23228.5|685
1640317800000|2021-12-24 03:50:00|23234.5|23229.5|23235|23230|23237|23232|23230|23225|786
1640318100000|2021-12-24 03:55:00|23235.5|23230.5|23242.5|23237.5|23243.5|23238.5|23232|23227|672
1640559600000|2021-12-26 23:00:00|23261.4|23231.4|23261.7|23231.7|23268.5|23238.5|23254.5|23224.5|0
1640559900000|2021-12-26 23:05:00|23262.2|23232.2|23278.1|23248.1|23279.1|23249.1|23260.7|23230.7|0
1640560200000|2021-12-26 23:10:00|23279.1|23249.1|23278.1|23248.1|23284.1|23254.1|23275.2|23245.2|0
1640560500000|2021-12-26 23:15:00|23279.1|23249.1|23281|23251|23289.7|23259.7|23277.9|23247.9|0
1640560800000|2021-12-26 23:20:00|23281.5|23251.5|23278.6|23248.6|23285.4|23255.4|23277.1|23247.1|0
1640561100000|2021-12-26 23:25:00|23278.1|23248.1|23278.6|23248.6|23280.9|23250.9|23274.1|23244.1|0
1640561400000|2021-12-26 23:30:00|23277.7|23247.7|23258.7|23228.7|23281.7|23251.7|23254.2|23224.2|0
1640561700000|2021-12-26 23:35:00|23259.2|23229.2|23258.9|23228.9|23265.4|23235.4|23258.5|23228.5|0
1640562000000|2021-12-26 23:40:00|23259.4|23229.4|23237.7|23207.7|23259.4|23229.4|23233.2|23203.2|0
1640562300000|2021-12-26 23:45:00|23238.7|23208.7|23236.2|23206.2|23239.7|23209.7|23234.3|23204.3|0
1640562600000|2021-12-26 23:50:00|23236.7|23206.7|23237.1|23207.1|23238.6|23208.6|23232.7|23202.7|0
1640562900000|2021-12-26 23:55:00|23236.6|23206.6|23241.4|23211.4|23241.9|23211.9|23235.6|23205.6|0
1640563200000|2021-12-27 00:00:00|23241.9|23211.9|23248|23218|23249.9|23219.9|23237.1|23207.1|0
1640563500000|2021-12-27 00:05:00|23249.9|23219.9|23254.7|23224.7|23256.7|23226.7|23243|23213|0
1640563800000|2021-12-27 00:10:00|23254.2|23224.2|23240.3|23210.3|23254.7|23224.7|23238.5|23208.5|0
1640564100000|2021-12-27 00:15:00|23240.8|23210.8|23237.5|23207.5|23242.4|23212.4|23233.6|23203.6|0
1640564400000|2021-12-27 00:20:00|23236.1|23206.1|23252.9|23222.9|23252.9|23222.9|23235.6|23205.6|0
1640564700000|2021-12-27 00:25:00|23253.4|23223.4|23257.5|23227.5|23259.4|23229.4|23249.1|23219.1|0
1640565000000|2021-12-27 00:30:00|23258|23228|23252.6|23222.6|23259.5|23229.5|23250.8|23220.8|0
1640565300000|2021-12-27 00:35:00|23252.9|23222.9|23251.2|23221.2|23253.6|23223.6|23244.2|23214.2|0
1640565600000|2021-12-27 00:40:00|23251.4|23221.4|23241.9|23211.9|23251.4|23221.4|23239.3|23209.3|0
1640565900000|2021-12-27 00:45:00|23240.5|23210.5|23241|23211|23243.3|23213.3|23240|23210|0
1640566200000|2021-12-27 00:50:00|23242.4|23212.4|23228.8|23198.8|23243.1|23213.1|23226.9|23196.9|0
1640566500000|2021-12-27 00:55:00|23229|23199|23232.6|23202.6|23234|23204|23227.2|23197.2|0
1640566800000|2021-12-27 01:00:00|23233.1|23203.1|23221.6|23191.6|23236.8|23206.8|23219.5|23189.5|0
1640567100000|2021-12-27 01:05:00|23220.9|23190.9|23227.5|23197.5|23229.4|23199.4|23216.4|23186.4|0
1640567400000|2021-12-27 01:10:00|23228|23198|23221.6|23191.6|23231.2|23201.2|23221.6|23191.6|0
1640567700000|2021-12-27 01:15:00|23219.7|23189.7|23215.8|23185.8|23219.7|23189.7|23211.1|23181.1|0
1640568000000|2021-12-27 01:20:00|23215.6|23185.6|23215.1|23185.1|23218.5|23188.5|23209.7|23179.7|0
1640568300000|2021-12-27 01:25:00|23214.9|23184.9|23223.1|23193.1|23224.4|23194.4|23213.2|23183.2|0
1640568600000|2021-12-27 01:30:00|23222.4|23192.4|23228.9|23198.9|23235.3|23205.3|23219.1|23189.1|0
1640568900000|2021-12-27 01:35:00|23229.4|23199.4|23226.4|23196.4|23230.2|23200.2|23224.1|23194.1|0
1640569200000|2021-12-27 01:40:00|23227.2|23197.2|23232.6|23202.6|23232.6|23202.6|23226.4|23196.4|0
1640569500000|2021-12-27 01:45:00|23232.1|23202.1|23229.3|23199.3|23234.5|23204.5|23228.9|23198.9|0
1640569800000|2021-12-27 01:50:00|23229.8|23199.8|23230|23200|23231.9|23201.9|23226.8|23196.8|0
1640570100000|2021-12-27 01:55:00|23229.5|23199.5|23221.9|23191.9|23230|23200|23220.1|23190.1|0
1640570400000|2021-12-27 02:00:00|23221.7|23191.7|23212.9|23182.9|23227.6|23197.6|23212.9|23182.9|0
1640570700000|2021-12-27 02:05:00|23214.3|23184.3|23217.1|23187.1|23217.4|23187.4|23213.6|23183.6|0
1640571000000|2021-12-27 02:10:00|23217.6|23187.6|23221.1|23191.1|23221.8|23191.8|23217.1|23187.1|0
1640571300000|2021-12-27 02:15:00|23220.4|23190.4|23214.8|23184.8|23221.8|23191.8|23214.3|23184.3|0
1640571600000|2021-12-27 02:20:00|23216.2|23186.2|23219.2|23189.2|23219.4|23189.4|23214.3|23184.3|0
1640571900000|2021-12-27 02:25:00|23219.4|23189.4|23219.9|23189.9|23220.4|23190.4|23219.2|23189.2|0
1640572200000|2021-12-27 02:30:00|23220.2|23190.2|23227.5|23197.5|23230.3|23200.3|23219.9|23189.9|0
1640572500000|2021-12-27 02:35:00|23228|23198|23230.7|23200.7|23230.8|23200.8|23226.1|23196.1|0
1640572800000|2021-12-27 02:40:00|23230.2|23200.2|23226.5|23196.5|23230.2|23200.2|23226.5|23196.5|0
1640573100000|2021-12-27 02:45:00|23226.7|23196.7|23226.6|23196.6|23230.7|23200.7|23224.3|23194.3|0
1640573400000|2021-12-27 02:50:00|23226.4|23196.4|23222.9|23192.9|23226.6|23196.6|23222.4|23192.4|0
1640573700000|2021-12-27 02:55:00|23222.6|23192.6|23224.7|23194.7|23225.2|23195.2|23222.4|23192.4|0
1640574000000|2021-12-27 03:00:00|23224.5|23194.5|23224.7|23194.7|23225.9|23195.9|23222.9|23192.9|0
1640574300000|2021-12-27 03:05:00|23224.5|23194.5|23228.2|23198.2|23228.2|23198.2|23224.3|23194.3|0
1640574600000|2021-12-27 03:10:00|23226.7|23196.7|23220.7|23190.7|23226.8|23196.8|23220.7|23190.7|0
1640574900000|2021-12-27 03:15:00|23220.2|23190.2|23220.2|23190.2|23221|23191|23219.8|23189.8|0
1640575200000|2021-12-27 03:20:00|23220.4|23190.4|23216.9|23186.9|23220.7|23190.7|23216|23186|0
1640575500000|2021-12-27 03:25:00|23217.4|23187.4|23217.4|23187.4|23219.2|23189.2|23215.8|23185.8|0
1640575800000|2021-12-27 03:30:00|23217.1|23187.1|23220.2|23190.2|23220.9|23190.9|23216.9|23186.9|0
1640576100000|2021-12-27 03:35:00|23219.7|23189.7|23220.9|23190.9|23220.9|23190.9|23218.6|23188.6|0
1640576400000|2021-12-27 03:40:00|23220.7|23190.7|23224.1|23194.1|23226.5|23196.5|23220.3|23190.3|0
1640576700000|2021-12-27 03:45:00|23223.4|23193.4|23223.6|23193.6|23223.6|23193.6|23221.8|23191.8|0
1640577000000|2021-12-27 03:50:00|23223.1|23193.1|23223.4|23193.4|23224.1|23194.1|23221.8|23191.8|0
1640577300000|2021-12-27 03:55:00|23222.9|23192.9|23224.1|23194.1|23224.1|23194.1|23222.3|23192.3|0
1640577600000|2021-12-27 04:00:00|23224.2|23194.2|23225.6|23195.6|23227.5|23197.5|23223.2|23193.2|0
1640577900000|2021-12-27 04:05:00|23226.1|23196.1|23220.9|23190.9|23226.1|23196.1|23220.9|23190.9|0
1640578200000|2021-12-27 04:10:00|23221.4|23191.4|23220.9|23190.9|23221.4|23191.4|23220.4|23190.4|0
1640578500000|2021-12-27 04:15:00|23220.4|23190.4|23221.5|23191.5|23222.4|23192.4|23220.4|23190.4|0
1640578800000|2021-12-27 04:20:00|23222.2|23192.2|23219.6|23189.6|23222.8|23192.8|23219.1|23189.1|0
1640579100000|2021-12-27 04:25:00|23219.1|23189.1|23216.6|23186.6|23219.1|23189.1|23215.4|23185.4|0
1640579400000|2021-12-27 04:30:00|23217.3|23187.3|23214.5|23184.5|23217.8|23187.8|23213.8|23183.8|0
1640579700000|2021-12-27 04:35:00|23215.2|23185.2|23213.3|23183.3|23215.2|23185.2|23212.4|23182.4|0
1640580000000|2021-12-27 04:40:00|23212.6|23182.6|23213.1|23183.1|23215.2|23185.2|23211.9|23181.9|0
1640580300000|2021-12-27 04:45:00|23212.9|23182.9|23213.4|23183.4|23214.1|23184.1|23211|23181|0
1640580600000|2021-12-27 04:50:00|23212.9|23182.9|23212.7|23182.7|23214.7|23184.7|23211.7|23181.7|0
1640580900000|2021-12-27 04:55:00|23213.4|23183.4|23212.7|23182.7|23213.9|23183.9|23211.7|23181.7|0
1640581200000|2021-12-27 05:00:00|23213.4|23183.4|23211.1|23181.1|23213.4|23183.4|23210.8|23180.8|0
1640581500000|2021-12-27 05:05:00|23209.9|23179.9|23208.6|23178.6|23210.3|23180.3|23207.4|23177.4|0
1640581800000|2021-12-27 05:10:00|23209.2|23179.2|23212|23182|23212.6|23182.6|23208.3|23178.3|0
1640582100000|2021-12-27 05:15:00|23211.3|23181.3|23213.6|23183.6|23214.4|23184.4|23210.2|23180.2|0
1640582400000|2021-12-27 05:20:00|23213.3|23183.3|23212.7|23182.7|23214|23184|23210.8|23180.8|0
1640582700000|2021-12-27 05:25:00|23212.3|23182.3|23210.2|23180.2|23212.8|23182.8|23209.5|23179.5|0
1640583000000|2021-12-27 05:30:00|23209.5|23179.5|23209|23179|23211.4|23181.4|23209|23179|0
1640583300000|2021-12-27 05:35:00|23208.8|23178.8|23209|23179|23210.9|23180.9|23208|23178|0
1640583600000|2021-12-27 05:40:00|23208.5|23178.5|23212.2|23182.2|23212.4|23182.4|23207.4|23177.4|0
1640583900000|2021-12-27 05:45:00|23211.9|23181.9|23211.8|23181.8|23211.9|23181.9|23208.9|23178.9|0
1640584200000|2021-12-27 05:50:00|23211.3|23181.3|23208.4|23178.4|23211.8|23181.8|23207.9|23177.9|0
1640584500000|2021-12-27 05:55:00|23207.9|23177.9|23211.2|23181.2|23213.1|23183.1|23205.9|23175.9|0
1640584800000|2021-12-27 06:00:00|23210.7|23180.7|23212.2|23182.2|23212.7|23182.7|23208.7|23178.7|0
1640585100000|2021-12-27 06:05:00|23211.9|23181.9|23209.8|23179.8|23212.2|23182.2|23209.3|23179.3|0
1640585400000|2021-12-27 06:10:00|23210.1|23180.1|23202.2|23172.2|23210.1|23180.1|23201.7|23171.7|0
1640585700000|2021-12-27 06:15:00|23201.7|23171.7|23200.8|23170.8|23201.7|23171.7|23193.6|23163.6|0
1640586000000|2021-12-27 06:20:00|23201.3|23171.3|23206.5|23176.5|23207|23177|23198.5|23168.5|0
1640586300000|2021-12-27 06:25:00|23205.9|23175.9|23197.2|23167.2|23206.5|23176.5|23196.7|23166.7|0
1640586600000|2021-12-27 06:30:00|23197|23167|23200.6|23170.6|23202.8|23172.8|23197|23167|0
1640586900000|2021-12-27 06:35:00|23200.3|23170.3|23196.7|23166.7|23201.8|23171.8|23196.7|23166.7|0
1640587200000|2021-12-27 06:40:00|23197.2|23167.2|23201.7|23171.7|23201.7|23171.7|23197.2|23167.2|0
1640587500000|2021-12-27 06:45:00|23201.4|23171.4|23199.3|23169.3|23203|23173|23199.3|23169.3|0
1640587800000|2021-12-27 06:50:00|23199.5|23169.5|23203.4|23173.4|23203.9|23173.9|23198.8|23168.8|0
1640588100000|2021-12-27 06:55:00|23203.6|23173.6|23209.1|23179.1|23210|23180|23203.1|23173.1|0
1640588400000|2021-12-27 07:00:00|23207.7|23177.7|23217.8|23187.8|23223.5|23193.5|23207.2|23177.2|0
1640588700000|2021-12-27 07:05:00|23217.1|23187.1|23211.4|23181.4|23220.7|23190.7|23209.5|23179.5|0
1640589000000|2021-12-27 07:10:00|23210.9|23180.9|23210.7|23180.7|23213.9|23183.9|23207.7|23177.7|0
1640589300000|2021-12-27 07:15:00|23211.4|23181.4|23212|23182|23217.8|23187.8|23210.9|23180.9|0
1640589600000|2021-12-27 07:20:00|23211.4|23181.4|23197.6|23167.6|23214.1|23184.1|23192.8|23162.8|0
1640589900000|2021-12-27 07:25:00|23197|23167|23190.5|23160.5|23200.2|23170.2|23188.6|23158.6|0
1640590200000|2021-12-27 07:30:00|23190.7|23160.7|23170.6|23140.6|23192.6|23162.6|23170.4|23140.4|0
1640590500000|2021-12-27 07:35:00|23170.9|23140.9|23170.8|23140.8|23177.2|23147.2|23167.7|23137.7|0
1640590800000|2021-12-27 07:40:00|23168.6|23138.6|23159.5|23129.5|23170.1|23140.1|23157.6|23127.6|0
1640591100000|2021-12-27 07:45:00|23159.3|23129.3|23153|23123|23160.8|23130.8|23144.2|23114.2|0
1640591400000|2021-12-27 07:50:00|23153.2|23123.2|23167.6|23137.6|23168.3|23138.3|23153.2|23123.2|0
1640591700000|2021-12-27 07:55:00|23168.3|23138.3|23168.8|23138.8|23178.1|23148.1|23168.1|23138.1|0
1640592000000|2021-12-27 08:00:00|23169.3|23139.3|23153.8|23123.8|23174.6|23144.6|23152.2|23122.2|0
1640592300000|2021-12-27 08:05:00|23154|23124|23168.2|23138.2|23179.8|23149.8|23154|23124|0
1640592600000|2021-12-27 08:10:00|23169.5|23139.5|23185.1|23155.1|23195.8|23165.8|23169.5|23139.5|0
1640592900000|2021-12-27 08:15:00|23184.6|23154.6|23186.9|23156.9|23199.7|23169.7|23179.7|23149.7|0
1640593200000|2021-12-27 08:20:00|23188.3|23158.3|23173.2|23143.2|23197.1|23167.1|23170.3|23140.3|0
1640593500000|2021-12-27 08:25:00|23173.4|23143.4|23161.2|23131.2|23175.5|23145.5|23159.6|23129.6|0
1640593800000|2021-12-27 08:30:00|23161.5|23131.5|23178.1|23148.1|23178.9|23148.9|23156.4|23126.4|0
1640594100000|2021-12-27 08:35:00|23177.9|23147.9|23187.2|23157.2|23190.3|23160.3|23177.9|23147.9|0
1640594400000|2021-12-27 08:40:00|23187.9|23157.9|23181.9|23151.9|23189.8|23159.8|23177.4|23147.4|0
1640594700000|2021-12-27 08:45:00|23182.5|23152.5|23178.4|23148.4|23183|23153|23170.2|23140.2|0
1640595000000|2021-12-27 08:50:00|23178.1|23148.1|23182.4|23152.4|23187.7|23157.7|23174.8|23144.8|0
1640595300000|2021-12-27 08:55:00|23183.1|23153.1|23196.5|23166.5|23202.2|23172.2|23180.5|23150.5|0
1640595600000|2021-12-27 09:00:00|23195.1|23165.1|23179.6|23149.6|23197|23167|23174.5|23144.5|0
1640595900000|2021-12-27 09:05:00|23179.3|23149.3|23205|23175|23205|23175|23179.1|23149.1|0
1640596200000|2021-12-27 09:10:00|23204.4|23174.4|23204.9|23174.9|23207.1|23177.1|23200.2|23170.2|0
1640596500000|2021-12-27 09:15:00|23203.6|23173.6|23193.3|23163.3|23205.4|23175.4|23191.4|23161.4|0
1640596800000|2021-12-27 09:20:00|23193.5|23163.5|23186.8|23156.8|23193.7|23163.7|23183.6|23153.6|0
1640597100000|2021-12-27 09:25:00|23185.4|23155.4|23191.6|23161.6|23193.2|23163.2|23183.6|23153.6|0
1640597400000|2021-12-27 09:30:00|23191.4|23161.4|23185.1|23155.1|23192.8|23162.8|23176.3|23146.3|0
1640597700000|2021-12-27 09:35:00|23186.5|23156.5|23197.5|23167.5|23199.4|23169.4|23186.5|23156.5|0
1640598000000|2021-12-27 09:40:00|23196.1|23166.1|23211.4|23181.4|23214.1|23184.1|23196.1|23166.1|0
1640598300000|2021-12-27 09:45:00|23211.2|23181.2|23217.3|23187.3|23219|23189|23209.6|23179.6|0
1640598600000|2021-12-27 09:50:00|23217|23187|23228.1|23198.1|23229.4|23199.4|23215.6|23185.6|0
1640598900000|2021-12-27 09:55:00|23227.8|23197.8|23237.9|23207.9|23245.6|23215.6|23226.2|23196.2|0
1640599200000|2021-12-27 10:00:00|23238.2|23208.2|23234.1|23204.1|23243.4|23213.4|23230.4|23200.4|0
1640599500000|2021-12-27 10:05:00|23233.7|23203.7|23233.1|23203.1|23234.8|23204.8|23228.5|23198.5|0
1640599800000|2021-12-27 10:10:00|23231.7|23201.7|23236.8|23206.8|23237.9|23207.9|23231.2|23201.2|0
1640600100000|2021-12-27 10:15:00|23238.2|23208.2|23249.5|23219.5|23249.7|23219.7|23237.5|23207.5|0
1640600400000|2021-12-27 10:20:00|23248.8|23218.8|23252.9|23222.9|23257.3|23227.3|23241.1|23211.1|0
1640600700000|2021-12-27 10:25:00|23252.6|23222.6|23254.7|23224.7|23254.7|23224.7|23248|23218|0
1640601000000|2021-12-27 10:30:00|23254.5|23224.5|23259|23229|23259.7|23229.7|23253.2|23223.2|0
1640601300000|2021-12-27 10:35:00|23258.5|23228.5|23252|23222|23260.6|23230.6|23250.6|23220.6|0
1640601600000|2021-12-27 10:40:00|23252.2|23222.2|23256.6|23226.6|23257.9|23227.9|23250.3|23220.3|0
1640601900000|2021-12-27 10:45:00|23256.8|23226.8|23277.1|23247.1|23287.4|23257.4|23256.8|23226.8|0
1640602200000|2021-12-27 10:50:00|23276.4|23246.4|23272.3|23242.3|23278.6|23248.6|23270.3|23240.3|0
1640602500000|2021-12-27 10:55:00|23272.1|23242.1|23262.4|23232.4|23272.1|23242.1|23258.7|23228.7|0
1640602800000|2021-12-27 11:00:00|23262.2|23232.2|23259.5|23229.5|23264.3|23234.3|23258.5|23228.5|0
1640603100000|2021-12-27 11:05:00|23258.1|23228.1|23265|23235|23265.7|23235.7|23258.1|23228.1|0
1640603400000|2021-12-27 11:10:00|23265.2|23235.2|23261.7|23231.7|23265.2|23235.2|23259.8|23229.8|0
1640603700000|2021-12-27 11:15:00|23261.9|23231.9|23257.9|23227.9|23263.6|23233.6|23256.8|23226.8|0
1640604000000|2021-12-27 11:20:00|23258.6|23228.6|23248.3|23218.3|23260|23230|23244.8|23214.8|0
1640604300000|2021-12-27 11:25:00|23248|23218|23246.2|23216.2|23251.2|23221.2|23244.4|23214.4|0
1640604600000|2021-12-27 11:30:00|23246|23216|23244.4|23214.4|23250.2|23220.2|23241.8|23211.8|0
1640604900000|2021-12-27 11:35:00|23244.6|23214.6|23250.2|23220.2|23252.9|23222.9|23244.6|23214.6|0
1640605200000|2021-12-27 11:40:00|23251.6|23221.6|23250.3|23220.3|23254.7|23224.7|23248.9|23218.9|0
1640605500000|2021-12-27 11:45:00|23248.9|23218.9|23246.1|23216.1|23250.3|23220.3|23243.3|23213.3|0
1640605800000|2021-12-27 11:50:00|23245.9|23215.9|23253.6|23223.6|23256.4|23226.4|23244|23214|0
1640606100000|2021-12-27 11:55:00|23253.9|23223.9|23254.5|23224.5|23254.5|23224.5|23249.9|23219.9|0
1640606400000|2021-12-27 12:00:00|23253.1|23223.1|23253.9|23223.9|23257.6|23227.6|23252|23222|0
1640606700000|2021-12-27 12:05:00|23254.1|23224.1|23259.5|23229.5|23261.3|23231.3|23252.9|23222.9|0
1640607000000|2021-12-27 12:10:00|23260.2|23230.2|23260.4|23230.4|23263.2|23233.2|23256.2|23226.2|0
1640607300000|2021-12-27 12:15:00|23260.9|23230.9|23266.3|23236.3|23266.3|23236.3|23260.4|23230.4|0
1640607600000|2021-12-27 12:20:00|23266.8|23236.8|23274.7|23244.7|23278.6|23248.6|23265.9|23235.9|0
1640607900000|2021-12-27 12:25:00|23276.1|23246.1|23277.6|23247.6|23278.8|23248.8|23269.3|23239.3|0
1640608200000|2021-12-27 12:30:00|23276.2|23246.2|23288.5|23258.5|23290.7|23260.7|23273.9|23243.9|0
1640608500000|2021-12-27 12:35:00|23288.2|23258.2|23290|23260|23293|23263|23285.8|23255.8|0
1640608800000|2021-12-27 12:40:00|23288.6|23258.6|23289.8|23259.8|23298.8|23268.8|23287.9|23257.9|0
1640609100000|2021-12-27 12:45:00|23290.3|23260.3|23284.8|23254.8|23290.3|23260.3|23283.1|23253.1|0
1640609400000|2021-12-27 12:50:00|23285.8|23255.8|23285.7|23255.7|23287.1|23257.1|23281.1|23251.1|0
1640609700000|2021-12-27 12:55:00|23285|23255|23283.4|23253.4|23285.2|23255.2|23282|23252|0
1640610000000|2021-12-27 13:00:00|23283.9|23253.9|23282.6|23252.6|23285.7|23255.7|23280.8|23250.8|0
1640610300000|2021-12-27 13:05:00|23281.3|23251.3|23280.1|23250.1|23284.1|23254.1|23278|23248|0
1640610600000|2021-12-27 13:10:00|23280.6|23250.6|23279.3|23249.3|23280.6|23250.6|23273.2|23243.2|0
1640610900000|2021-12-27 13:15:00|23279.8|23249.8|23290.2|23260.2|23290.2|23260.2|23279.8|23249.8|0
1640611200000|2021-12-27 13:20:00|23290.7|23260.7|23291|23261|23293.9|23263.9|23287.9|23257.9|0
1640611500000|2021-12-27 13:25:00|23292.4|23262.4|23284.9|23254.9|23294.3|23264.3|23280.7|23250.7|0
1640611800000|2021-12-27 13:30:00|23285.9|23255.9|23290.7|23260.7|23293.6|23263.6|23285.8|23255.8|0
1640612100000|2021-12-27 13:35:00|23291|23261|23294.3|23264.3|23294.7|23264.7|23287.7|23257.7|0
1640612400000|2021-12-27 13:40:00|23295.6|23265.6|23300.1|23270.1|23300.8|23270.8|23293.1|23263.1|0
1640612700000|2021-12-27 13:45:00|23299.6|23269.6|23296.1|23266.1|23306.4|23276.4|23293.3|23263.3|0
1640613000000|2021-12-27 13:50:00|23295.6|23265.6|23298|23268|23300.8|23270.8|23293.3|23263.3|0
1640613300000|2021-12-27 13:55:00|23297.5|23267.5|23292.7|23262.7|23298.6|23268.6|23292.7|23262.7|0
1640613600000|2021-12-27 14:00:00|23292.4|23262.4|23295.2|23265.2|23295.5|23265.5|23290.8|23260.8|0
1640613900000|2021-12-27 14:05:00|23293.9|23263.9|23292.5|23262.5|23297.3|23267.3|23289.6|23259.6|0
1640614200000|2021-12-27 14:10:00|23293|23263|23295.8|23265.8|23298.5|23268.5|23292.5|23262.5|0
1640614500000|2021-12-27 14:15:00|23297.2|23267.2|23285.8|23255.8|23297.2|23267.2|23284|23254|0
1640614800000|2021-12-27 14:20:00|23286.3|23256.3|23286.5|23256.5|23288.9|23258.9|23283.2|23253.2|0
1640615100000|2021-12-27 14:25:00|23286|23256|23285.5|23255.5|23289.5|23259.5|23282.4|23252.4|0
1640615400000|2021-12-27 14:30:00|23284.9|23254.9|23366|23336|23375.4|23345.4|23282.3|23252.3|0
1640615700000|2021-12-27 14:35:00|23366.2|23336.2|23353.8|23323.8|23373|23343|23324.4|23294.4|0
1640616000000|2021-12-27 14:40:00|23353.9|23323.9|23364.7|23334.7|23386.9|23356.9|23351.6|23321.6|0
1640616300000|2021-12-27 14:45:00|23365|23335|23385.6|23355.6|23388.6|23358.6|23353.9|23323.9|0
1640616600000|2021-12-27 14:50:00|23385.5|23355.5|23351.4|23321.4|23398.3|23368.3|23351.2|23321.2|0
1640616900000|2021-12-27 14:55:00|23351.5|23321.5|23316.5|23286.5|23356.3|23326.3|23311.7|23281.7|0
1640617200000|2021-12-27 15:00:00|23316.6|23286.6|23303.5|23273.5|23317.6|23287.6|23283|23253|0
1640617500000|2021-12-27 15:05:00|23304.1|23274.1|23337.7|23307.7|23342.1|23312.1|23297.8|23267.8|0
1640617800000|2021-12-27 15:10:00|23337.9|23307.9|23359.2|23329.2|23359.2|23329.2|23323.7|23293.7|0
1640618100000|2021-12-27 15:15:00|23359|23329|23329.5|23299.5|23359.2|23329.2|23309.7|23279.7|0
1640618400000|2021-12-27 15:20:00|23329.7|23299.7|23352.8|23322.8|23356.2|23326.2|23324.2|23294.2|0
1640618700000|2021-12-27 15:25:00|23352.6|23322.6|23373.6|23343.6|23379.6|23349.6|23349.7|23319.7|0
1640619000000|2021-12-27 15:30:00|23374.2|23344.2|23389.7|23359.7|23390.3|23360.3|23359.9|23329.9|0
1640619300000|2021-12-27 15:35:00|23389.5|23359.5|23370.4|23340.4|23390.2|23360.2|23370|23340|0
1640619600000|2021-12-27 15:40:00|23371|23341|23347|23317|23371.5|23341.5|23346.3|23316.3|0
1640619900000|2021-12-27 15:45:00|23347.2|23317.2|23337.7|23307.7|23352.2|23322.2|23336.2|23306.2|0
1640620200000|2021-12-27 15:50:00|23341.5|23311.5|23342.5|23312.5|23346.9|23316.9|23334.4|23304.4|0
1640620500000|2021-12-27 15:55:00|23342.3|23312.3|23357.8|23327.8|23361.8|23331.8|23342.3|23312.3|0
1640620800000|2021-12-27 16:00:00|23358|23328|23352.8|23322.8|23371.2|23341.2|23349.6|23319.6|0
1640621100000|2021-12-27 16:05:00|23352.6|23322.6|23347.7|23317.7|23352.8|23322.8|23343.7|23313.7|0
1640621400000|2021-12-27 16:10:00|23351.5|23321.5|23362.9|23332.9|23366.5|23336.5|23347.7|23317.7|0
1640621700000|2021-12-27 16:15:00|23363.1|23333.1|23327.5|23297.5|23364.6|23334.6|23327.3|23297.3|0
1640622000000|2021-12-27 16:20:00|23328|23298|23330|23300|23335.3|23305.3|23321.2|23291.2|0
1640622300000|2021-12-27 16:25:00|23329.8|23299.8|23347.6|23317.6|23355.8|23325.8|23327.9|23297.9|0
1640622600000|2021-12-27 16:30:00|23346.5|23316.5|23319.4|23289.4|23346.5|23316.5|23319.4|23289.4|0
1640622900000|2021-12-27 16:35:00|23319.1|23289.1|23335.8|23305.8|23336|23306|23313.8|23283.8|0
1640623200000|2021-12-27 16:40:00|23335.3|23305.3|23325.3|23295.3|23337.7|23307.7|23325.1|23295.1|0
1640623500000|2021-12-27 16:45:00|23325.1|23295.1|23321.4|23291.4|23325.5|23295.5|23315.8|23285.8|0
1640623800000|2021-12-27 16:50:00|23321.5|23291.5|23318.2|23288.2|23323.6|23293.6|23317.6|23287.6|0
1640624100000|2021-12-27 16:55:00|23318.4|23288.4|23315.6|23285.6|23322.1|23292.1|23311.1|23281.1|0
1640624400000|2021-12-27 17:00:00|23315.8|23285.8|23305.4|23275.4|23316.5|23286.5|23303.7|23273.7|0
1640624700000|2021-12-27 17:05:00|23304.8|23274.8|23296.6|23266.6|23305.4|23275.4|23289|23259|0
1640625000000|2021-12-27 17:10:00|23296.9|23266.9|23309.9|23279.9|23310.1|23280.1|23291.3|23261.3|0
1640625300000|2021-12-27 17:15:00|23310.1|23280.1|23306.7|23276.7|23310.1|23280.1|23301.3|23271.3|0
1640625600000|2021-12-27 17:20:00|23306.9|23276.9|23309.3|23279.3|23309.8|23279.8|23295.2|23265.2|0
1640625900000|2021-12-27 17:25:00|23309.2|23279.2|23321.1|23291.1|23321.7|23291.7|23305.8|23275.8|0
1640626200000|2021-12-27 17:30:00|23321.3|23291.3|23316.5|23286.5|23321.7|23291.7|23313.2|23283.2|0
1640626500000|2021-12-27 17:35:00|23316.3|23286.3|23319.2|23289.2|23319.2|23289.2|23315|23285|0
1640626800000|2021-12-27 17:40:00|23318.9|23288.9|23317.9|23287.9|23319.2|23289.2|23309.6|23279.6|0
1640627100000|2021-12-27 17:45:00|23317.7|23287.7|23317|23287|23318.5|23288.5|23314.9|23284.9|0
1640627400000|2021-12-27 17:50:00|23316.8|23286.8|23327.1|23297.1|23327.7|23297.7|23315.2|23285.2|0
1640627700000|2021-12-27 17:55:00|23326.9|23296.9|23323.6|23293.6|23327.9|23297.9|23322.2|23292.2|0
1640628000000|2021-12-27 18:00:00|23323.4|23293.4|23316.7|23286.7|23323.6|23293.6|23316.5|23286.5|0
1640628300000|2021-12-27 18:05:00|23316.9|23286.9|23322.9|23292.9|23323.1|23293.1|23316.9|23286.9|0
1640628600000|2021-12-27 18:10:00|23323.1|23293.1|23323.1|23293.1|23323.1|23293.1|23319.7|23289.7|0
1640628900000|2021-12-27 18:15:00|23323.3|23293.3|23322.9|23292.9|23324.8|23294.8|23320.5|23290.5|0
1640629200000|2021-12-27 18:20:00|23322.7|23292.7|23325.7|23295.7|23325.7|23295.7|23321|23291|0
1640629500000|2021-12-27 18:25:00|23325.5|23295.5|23322.6|23292.6|23328.7|23298.7|23322.4|23292.4|0
1640629800000|2021-12-27 18:30:00|23322.8|23292.8|23312|23282|23323.3|23293.3|23308|23278|0
1640630100000|2021-12-27 18:35:00|23312.2|23282.2|23308.5|23278.5|23314.3|23284.3|23308.1|23278.1|0
1640630400000|2021-12-27 18:40:00|23308.3|23278.3|23316.4|23286.4|23316.6|23286.6|23307.4|23277.4|0
1640630700000|2021-12-27 18:45:00|23316.2|23286.2|23317|23287|23318.1|23288.1|23313.1|23283.1|0
1640631000000|2021-12-27 18:50:00|23317.2|23287.2|23322.1|23292.1|23322.3|23292.3|23316.5|23286.5|0
1640631300000|2021-12-27 18:55:00|23327.9|23297.9|23314.1|23284.1|23328.1|23298.1|23311.1|23281.1|0
1640631600000|2021-12-27 19:00:00|23313.9|23283.9|23311.4|23281.4|23313.9|23283.9|23309.4|23279.4|0
1640631900000|2021-12-27 19:05:00|23311.2|23281.2|23307.5|23277.5|23311.4|23281.4|23305.8|23275.8|0
1640632200000|2021-12-27 19:10:00|23307.4|23277.4|23308.1|23278.1|23308.8|23278.8|23303.5|23273.5|0
1640632500000|2021-12-27 19:15:00|23308|23278|23306|23276|23311.6|23281.6|23306|23276|0
1640632800000|2021-12-27 19:20:00|23306.1|23276.1|23309.9|23279.9|23311.9|23281.9|23305.9|23275.9|0
1640633100000|2021-12-27 19:25:00|23310.3|23280.3|23321.1|23291.1|23321.1|23291.1|23308.3|23278.3|0
1640633400000|2021-12-27 19:30:00|23320.9|23290.9|23321.9|23291.9|23323.8|23293.8|23319.6|23289.6|0
1640633700000|2021-12-27 19:35:00|23322.1|23292.1|23325|23295|23327.6|23297.6|23322|23292|0
1640634000000|2021-12-27 19:40:00|23325.2|23295.2|23320.3|23290.3|23329.1|23299.1|23320.3|23290.3|0
1640634300000|2021-12-27 19:45:00|23319.8|23289.8|23324.1|23294.1|23329.7|23299.7|23317.1|23287.1|0
1640634600000|2021-12-27 19:50:00|23324.3|23294.3|23312|23282|23324.8|23294.8|23311.8|23281.8|0
1640634900000|2021-12-27 19:55:00|23311.8|23281.8|23309.9|23279.9|23312.6|23282.6|23303.2|23273.2|0
1640635200000|2021-12-27 20:00:00|23309.7|23279.7|23308.1|23278.1|23311.7|23281.7|23304|23274|0
1640635500000|2021-12-27 20:05:00|23308|23278|23302.3|23272.3|23309|23279|23295.3|23265.3|0
1640635800000|2021-12-27 20:10:00|23302|23272|23299.2|23269.2|23302|23272|23298.7|23268.7|0
1640636100000|2021-12-27 20:15:00|23299|23269|23305.9|23275.9|23306.3|23276.3|23297.1|23267.1|0
1640636400000|2021-12-27 20:20:00|23305.8|23275.8|23302.8|23272.8|23308.4|23278.4|23302|23272|0
1640636700000|2021-12-27 20:25:00|23302.6|23272.6|23302.2|23272.2|23309.9|23279.9|23301.3|23271.3|0
1640637000000|2021-12-27 20:30:00|23302.1|23272.1|23291.7|23261.7|23304.1|23274.1|23291.7|23261.7|0
1640637300000|2021-12-27 20:35:00|23291.5|23261.5|23284|23254|23291.5|23261.5|23283.5|23253.5|0
1640637600000|2021-12-27 20:40:00|23284.6|23254.6|23301.7|23271.7|23305.6|23275.6|23283.8|23253.8|0
1640637900000|2021-12-27 20:45:00|23301.6|23271.6|23313.1|23283.1|23313.1|23283.1|23298.9|23268.9|0
1640638200000|2021-12-27 20:50:00|23312.5|23282.5|23329.2|23299.2|23330.3|23300.3|23312.5|23282.5|0
1640638500000|2021-12-27 20:55:00|23329.4|23299.4|23329.9|23299.9|23332.7|23302.7|23316.3|23286.3|0
1640638800000|2021-12-27 21:00:00|23327|23297|23329|23299|23332.9|23302.9|23325|23295|0
1640639100000|2021-12-27 21:05:00|23328|23298|23325.5|23295.5|23329.9|23299.9|23324.5|23294.5|0
1640639400000|2021-12-27 21:10:00|23324.5|23294.5|23321.6|23291.6|23326.5|23296.5|23321.6|23291.6|0
1640639700000|2021-12-27 21:15:00|23322.6|23292.6|23327.4|23297.4|23328.4|23298.4|23322.6|23292.6|0
1640640000000|2021-12-27 21:20:00|23326.5|23296.5|23325.6|23295.6|23327.6|23297.6|23325.5|23295.5|0
1640640300000|2021-12-27 21:25:00|23326.6|23296.6|23327.6|23297.6|23327.6|23297.6|23326.6|23296.6|0
1640640600000|2021-12-27 21:30:00|23328.1|23298.1|23328.6|23298.6|23329.5|23299.5|23326.6|23296.6|0
1640640900000|2021-12-27 21:35:00|23327.6|23297.6|23331.5|23301.5|23332.5|23302.5|23327.6|23297.6|0
1640641200000|2021-12-27 21:40:00|23330.5|23300.5|23328.9|23298.9|23331.5|23301.5|23327.6|23297.6|0
1640641500000|2021-12-27 21:45:00|23327.9|23297.9|23325|23295|23329.9|23299.9|23325|23295|0
1640641800000|2021-12-27 21:50:00|23326|23296|23329.9|23299.9|23330.9|23300.9|23326|23296|0
1640642100000|2021-12-27 21:55:00|23330.9|23300.9|23326.3|23296.3|23330.9|23300.9|23325.5|23295.5|0
1640642400000|2021-12-27 22:00:00|23325.1|23295.1|23323.3|23293.3|23326.5|23296.5|23320.7|23290.7|0
1640642700000|2021-12-27 22:05:00|23323.4|23293.4|23326|23296|23326|23296|23323.4|23293.4|0
1640643000000|2021-12-27 22:10:00|23325.8|23295.8|23324.7|23294.7|23325.8|23295.8|23324.5|23294.5|0
1640643300000|2021-12-27 22:15:00|23324.5|23294.5|23325.4|23295.4|23325.4|23295.4|23324.5|23294.5|0
1640643600000|2021-12-27 22:20:00|23325.3|23295.3|23324.8|23294.8|23325.4|23295.4|23323.7|23293.7|0
1640643900000|2021-12-27 22:25:00|23324.6|23294.6|23324.6|23294.6|23327.3|23297.3|23323.9|23293.9|0
1640644200000|2021-12-27 22:30:00|23324.8|23294.8|23324.8|23294.8|23325.9|23295.9|23324.3|23294.3|0
1640644500000|2021-12-27 22:35:00|23324.9|23294.9|23326.2|23296.2|23326.2|23296.2|23324.2|23294.2|0
1640644800000|2021-12-27 22:40:00|23325.9|23295.9|23324.6|23294.6|23326.5|23296.5|23324.6|23294.6|0
1640645100000|2021-12-27 22:45:00|23324.9|23294.9|23324.6|23294.6|23324.9|23294.9|23324.6|23294.6|0
1640645400000|2021-12-27 22:50:00|23325|23295|23324|23294|23325|23295|23324|23294|0
1640645700000|2021-12-27 22:55:00|23323.7|23293.7|23323.5|23293.5|23324.3|23294.3|23323.5|23293.5|0
1640646000000|2021-12-27 23:00:00|23320.5|23290.5|23326.4|23296.4|23328.8|23298.8|23318.5|23288.5|0
1640646300000|2021-12-27 23:05:00|23326.9|23296.9|23322.2|23292.2|23329.1|23299.1|23321.2|23291.2|0
1640646600000|2021-12-27 23:10:00|23323.2|23293.2|23322.2|23292.2|23325.1|23295.1|23321.2|23291.2|0
1640646900000|2021-12-27 23:15:00|23321.2|23291.2|23322.2|23292.2|23325.1|23295.1|23321.2|23291.2|0
1640647200000|2021-12-27 23:20:00|23321.7|23291.7|23317.7|23287.7|23323.2|23293.2|23317.3|23287.3|0
1640647500000|2021-12-27 23:25:00|23316.7|23286.7|23315.2|23285.2|23318.7|23288.7|23311.8|23281.8|0
1640647800000|2021-12-27 23:30:00|23314.8|23284.8|23318.6|23288.6|23318.6|23288.6|23314.7|23284.7|0
1640648100000|2021-12-27 23:35:00|23318.1|23288.1|23315.7|23285.7|23318.6|23288.6|23315.7|23285.7|0
1640648400000|2021-12-27 23:40:00|23315.2|23285.2|23325.5|23295.5|23325.9|23295.9|23312.7|23282.7|0
1640648700000|2021-12-27 23:45:00|23325|23295|23339.4|23309.4|23341.3|23311.3|23323.5|23293.5|0
1640649000000|2021-12-27 23:50:00|23338.9|23308.9|23339|23309|23339.5|23309.5|23337.4|23307.4|0
1640649300000|2021-12-27 23:55:00|23338.5|23308.5|23337.6|23307.6|23340.5|23310.5|23337.6|23307.6|0
1640649600000|2021-12-28 00:00:00|23338.5|23308.5|23330.4|23300.4|23338.5|23308.5|23329.4|23299.4|0
1640649900000|2021-12-28 00:05:00|23330.8|23300.8|23327.5|23297.5|23333.3|23303.3|23325|23295|0
1640650200000|2021-12-28 00:10:00|23326.5|23296.5|23324.6|23294.6|23330.5|23300.5|23324.6|23294.6|0
1640650500000|2021-12-28 00:15:00|23325|23295|23326.1|23296.1|23328.5|23298.5|23323.3|23293.3|0
1640650800000|2021-12-28 00:20:00|23326.6|23296.6|23340|23310|23341.9|23311.9|23324.8|23294.8|0
1640651100000|2021-12-28 00:25:00|23341.4|23311.4|23344.1|23314.1|23345|23315|23337.7|23307.7|0
1640651400000|2021-12-28 00:30:00|23344.8|23314.8|23345.3|23315.3|23348.2|23318.2|23340.8|23310.8|0
1640651700000|2021-12-28 00:35:00|23346.1|23316.1|23343.8|23313.8|23346.4|23316.4|23340.1|23310.1|0
1640652000000|2021-12-28 00:40:00|23343.1|23313.1|23360.9|23330.9|23360.9|23330.9|23343.1|23313.1|0
1640652300000|2021-12-28 00:45:00|23360.4|23330.4|23354.9|23324.9|23363.8|23333.8|23354.9|23324.9|0
1640652600000|2021-12-28 00:50:00|23354.4|23324.4|23314.9|23284.9|23354.4|23324.4|23309.3|23279.3|0
1640652900000|2021-12-28 00:55:00|23313.5|23283.5|23318.9|23288.9|23320.6|23290.6|23313.5|23283.5|0
1640653200000|2021-12-28 01:00:00|23319.6|23289.6|23279|23249|23321.2|23291.2|23276.7|23246.7|0
1640653500000|2021-12-28 01:05:00|23278.8|23248.8|23297.8|23267.8|23297.8|23267.8|23267.9|23237.9|0
1640653800000|2021-12-28 01:10:00|23297.1|23267.1|23298.4|23268.4|23301.3|23271.3|23295.4|23265.4|0
1640654100000|2021-12-28 01:15:00|23297.1|23267.1|23270.8|23265.8|23343.3|23338.3|23265.3|23260.3|3822
1640654400000|2021-12-28 01:20:00|23271.3|23266.3|23275.8|23270.8|23275.8|23270.8|23254.3|23249.3|1501
1640654700000|2021-12-28 01:25:00|23274.8|23269.8|23266.8|23261.8|23283.3|23278.3|23265.8|23260.8|1797
1640655000000|2021-12-28 01:30:00|23267.8|23262.8|23252.8|23247.8|23318.8|23313.8|23235.3|23230.3|6262
1640655300000|2021-12-28 01:35:00|23251.3|23246.3|23271.8|23266.8|23303.3|23298.3|23245.8|23240.8|3865
1640655600000|2021-12-28 01:40:00|23268.3|23263.3|23225.3|23220.3|23280.8|23275.8|23218.8|23213.8|3569
1640655900000|2021-12-28 01:45:00|23223.8|23218.8|23168.3|23163.3|23234.3|23229.3|23164.3|23159.3|4221
1640656200000|2021-12-28 01:50:00|23165.8|23160.8|23166.8|23161.8|23187.8|23182.8|23130.8|23125.8|2875
1640656500000|2021-12-28 01:55:00|23168.3|23163.3|23153.8|23148.8|23176.8|23171.8|23137.8|23132.8|2392
1640656800000|2021-12-28 02:00:00|23153.3|23148.3|23132.8|23127.8|23170.3|23165.3|23123.8|23118.8|2714
1640657100000|2021-12-28 02:05:00|23133.8|23128.8|23202.3|23197.3|23205.3|23200.3|23133.8|23128.8|2949
1640657400000|2021-12-28 02:10:00|23205.3|23200.3|23171.3|23166.3|23210.3|23205.3|23166.8|23161.8|2161
1640657700000|2021-12-28 02:15:00|23170.8|23165.8|23138.3|23133.3|23178.3|23173.3|23131.3|23126.3|1893
1640658000000|2021-12-28 02:20:00|23141.3|23136.3|23115.3|23110.3|23161.3|23156.3|23106.8|23101.8|3613
1640658300000|2021-12-28 02:25:00|23114.8|23109.8|23145.3|23140.3|23146.8|23141.8|23114.3|23109.3|1506
1640658600000|2021-12-28 02:30:00|23143.8|23138.8|23147.3|23142.3|23165.8|23160.8|23140.3|23135.3|1818
1640658900000|2021-12-28 02:35:00|23149.3|23144.3|23241.3|23236.3|23253.3|23248.3|23147.8|23142.8|3886
1640659200000|2021-12-28 02:40:00|23241.8|23236.8|23286.8|23281.8|23292.8|23287.8|23241.8|23236.8|2612
1640659500000|2021-12-28 02:45:00|23284.8|23279.8|23264.8|23259.8|23298.3|23293.3|23260.8|23255.8|2527
1640659800000|2021-12-28 02:50:00|23264.3|23259.3|23240.8|23235.8|23277.8|23272.8|23239.8|23234.8|1492
1640660100000|2021-12-28 02:55:00|23240.3|23235.3|23226.3|23221.3|23253.8|23248.8|23220.3|23215.3|1930
1640660400000|2021-12-28 03:00:00|23226.8|23221.8|23242.3|23237.3|23252.8|23247.8|23218.8|23213.8|1243
1640660700000|2021-12-28 03:05:00|23243.3|23238.3|23253.3|23248.3|23260.8|23255.8|23226.3|23221.3|1128
1640661000000|2021-12-28 03:10:00|23252.8|23247.8|23225.8|23220.8|23256.3|23251.3|23214.3|23209.3|1491
1640661300000|2021-12-28 03:15:00|23225.3|23220.3|23215.8|23210.8|23234.3|23229.3|23214.3|23209.3|918
1640661600000|2021-12-28 03:20:00|23215.3|23210.3|23237.8|23232.8|23239.3|23234.3|23214.8|23209.8|1268
1640661900000|2021-12-28 03:25:00|23236.8|23231.8|23250.8|23245.8|23252.3|23247.3|23233.3|23228.3|3124
1640662200000|2021-12-28 03:30:00|23250.3|23245.3|23199.8|23194.8|23250.8|23245.8|23198.8|23193.8|1216
1640662500000|2021-12-28 03:35:00|23199.3|23194.3|23217.8|23212.8|23220.3|23215.3|23198.3|23193.3|641
1640662800000|2021-12-28 03:40:00|23218.3|23213.3|23212.3|23207.3|23223.3|23218.3|23207.8|23202.8|1113
1640663100000|2021-12-28 03:45:00|23212.8|23207.8|23231.3|23226.3|23244.8|23239.8|23210.3|23205.3|1133
1640663400000|2021-12-28 03:50:00|23230.8|23225.8|23223.3|23218.3|23231.3|23226.3|23216.8|23211.8|2047
1640663700000|2021-12-28 03:55:00|23222.8|23217.8|23236.3|23231.3|23237.3|23232.3|23221.3|23216.3|2046
1640664000000|2021-12-28 04:00:00|23235.8|23230.8|23239|23209|23240.1|23230.8|23235.8|23208.1|0
1640664300000|2021-12-28 04:05:00|23238.5|23208.5|23240.8|23210.8|23240.8|23210.8|23236.7|23206.7|0
1640664600000|2021-12-28 04:10:00|23241.4|23211.4|23242|23212|23242.6|23212.6|23240.3|23210.3|0
1640664900000|2021-12-28 04:15:00|23241.3|23211.3|23244.3|23214.3|23244.5|23214.5|23240.8|23210.8|0
1640665200000|2021-12-28 04:20:00|23244|23214|23246|23216|23246|23216|23242.5|23212.5|0
1640665500000|2021-12-28 04:25:00|23245.8|23215.8|23248.9|23218.9|23249.4|23219.4|23245.8|23215.8|0
1640665800000|2021-12-28 04:30:00|23248.2|23218.2|23246.6|23216.6|23252.4|23222.4|23246.6|23216.6|0
1640666100000|2021-12-28 04:35:00|23247.1|23217.1|23243.2|23213.2|23247.1|23217.1|23242.7|23212.7|0
1640666400000|2021-12-28 04:40:00|23244.6|23214.6|23243.2|23213.2|23244.6|23214.6|23242.7|23212.7|0
1640666700000|2021-12-28 04:45:00|23243|23213|23238.7|23208.7|23243.2|23213.2|23238.7|23208.7|0
1640667000000|2021-12-28 04:50:00|23240|23210|23241.4|23211.4|23241.4|23211.4|23238.2|23208.2|0
1640667300000|2021-12-28 04:55:00|23240.7|23210.7|23239.5|23209.5|23241.9|23211.9|23239.5|23209.5|0
1640667600000|2021-12-28 05:00:00|23230.3|23225.3|23221.3|23216.3|23233.8|23228.8|23202.3|23197.3|4758
1640667900000|2021-12-28 05:05:00|23219.8|23214.8|23243.8|23238.8|23248.8|23243.8|23217.3|23212.3|964
1640668200000|2021-12-28 05:10:00|23244.3|23239.3|23263.3|23258.3|23269.3|23264.3|23243.8|23238.8|1869
1640668500000|2021-12-28 05:15:00|23262.3|23257.3|23271.8|23266.8|23279.3|23274.3|23254.8|23249.8|2217
1640668800000|2021-12-28 05:20:00|23272.3|23267.3|23254.3|23249.3|23279.8|23274.8|23252.3|23247.3|2662
1640669100000|2021-12-28 05:25:00|23253.8|23248.8|23251.8|23246.8|23258.8|23253.8|23239.3|23234.3|1742
1640669400000|2021-12-28 05:30:00|23249.8|23244.8|23238.8|23233.8|23255.3|23250.3|23236.3|23231.3|1302
1640669700000|2021-12-28 05:35:00|23238.3|23233.3|23248.3|23243.3|23250.8|23245.8|23236.3|23231.3|1104
1640670000000|2021-12-28 05:40:00|23247.8|23242.8|23244.3|23239.3|23262.3|23257.3|23244.3|23239.3|940
1640670300000|2021-12-28 05:45:00|23244.8|23239.8|23249.3|23244.3|23252.3|23247.3|23237.3|23232.3|563
1640670600000|2021-12-28 05:50:00|23249.8|23244.8|23271.8|23266.8|23271.8|23266.8|23247.3|23242.3|1092
1640670900000|2021-12-28 05:55:00|23272.3|23267.3|23276.3|23271.3|23276.8|23271.8|23264.8|23259.8|711
1640671200000|2021-12-28 06:00:00|23276.8|23271.8|23292.3|23287.3|23298.3|23293.3|23271.3|23266.3|1129
1640671500000|2021-12-28 06:05:00|23290.8|23285.8|23266.3|23261.3|23291.8|23286.8|23264.3|23259.3|960
1640671800000|2021-12-28 06:10:00|23266.8|23261.8|23261.3|23256.3|23268.8|23263.8|23259.3|23254.3|662
1640672100000|2021-12-28 06:15:00|23259.8|23254.8|23285.3|23280.3|23287.3|23282.3|23256.3|23251.3|1161
1640672400000|2021-12-28 06:20:00|23286.3|23281.3|23308.3|23303.3|23323.3|23318.3|23284.3|23279.3|1843
1640672700000|2021-12-28 06:25:00|23307.8|23302.8|23323.8|23318.8|23332.8|23327.8|23306.3|23301.3|1056
1640673000000|2021-12-28 06:30:00|23323.3|23318.3|23306.8|23301.8|23329.3|23324.3|23295.3|23290.3|1148
1640673300000|2021-12-28 06:35:00|23307.3|23302.3|23304.8|23299.8|23331.3|23326.3|23303.3|23298.3|1204
1640673600000|2021-12-28 06:40:00|23305.3|23300.3|23312.8|23307.8|23322.8|23317.8|23304.8|23299.8|1416
1640673900000|2021-12-28 06:45:00|23313.3|23308.3|23301.8|23296.8|23313.8|23308.8|23293.3|23288.3|728
1640674200000|2021-12-28 06:50:00|23302.3|23297.3|23302.8|23297.8|23310.8|23305.8|23298.8|23293.8|661
1640674500000|2021-12-28 06:55:00|23302.3|23297.3|23290.8|23285.8|23309.3|23304.3|23285.3|23280.3|760
1640674800000|2021-12-28 07:00:00|23291.3|23286.3|23268.3|23263.3|23299.3|23294.3|23267.3|23262.3|1305
1640675100000|2021-12-28 07:05:00|23270.3|23265.3|23265.3|23260.3|23281.3|23276.3|23265.3|23260.3|699
1640675400000|2021-12-28 07:10:00|23263.3|23258.3|23256.3|23251.3|23270.3|23265.3|23255.3|23250.3|930
1640675700000|2021-12-28 07:15:00|23257.3|23252.3|23268.8|23263.8|23269.3|23264.3|23246.8|23241.8|1280
1640676000000|2021-12-28 07:20:00|23269.3|23264.3|23268.8|23263.8|23270.8|23265.8|23254.3|23249.3|644
1640676300000|2021-12-28 07:25:00|23269.3|23264.3|23264.3|23259.3|23277.3|23272.3|23264.3|23259.3|735
1640676600000|2021-12-28 07:30:00|23264.8|23259.8|23262.8|23257.8|23272.8|23267.8|23261.3|23256.3|627
1640676900000|2021-12-28 07:35:00|23262.3|23257.3|23259.8|23254.8|23270.3|23265.3|23258.8|23253.8|468
1640677200000|2021-12-28 07:40:00|23260.3|23255.3|23247.8|23242.8|23267.3|23262.3|23246.3|23241.3|1097
1640677500000|2021-12-28 07:45:00|23247.3|23242.3|23272.3|23267.3|23272.3|23267.3|23247.3|23242.3|2061
1640677800000|2021-12-28 07:50:00|23273.3|23268.3|23292.3|23287.3|23298.3|23293.3|23272.3|23267.3|1067
1640678100000|2021-12-28 07:55:00|23293.3|23288.3|23286.3|23281.3|23295.3|23290.3|23285.8|23280.8|1646
1640678400000|2021-12-28 08:00:00|23289.3|23284.3|23307.8|23302.8|23308.3|23303.3|23287.3|23282.3|2496
1640678700000|2021-12-28 08:05:00|23308.3|23303.3|23337.8|23332.8|23340.8|23335.8|23304.8|23299.8|3127
1640679000000|2021-12-28 08:10:00|23336.8|23331.8|23336.3|23331.3|23336.8|23331.8|23319.3|23314.3|7723
1640679300000|2021-12-28 08:15:00|23335.3|23330.3|23338.3|23333.3|23342.3|23337.3|23328.3|23323.3|11702
1640679600000|2021-12-28 08:20:00|23337.8|23332.8|23341.3|23336.3|23348.8|23343.8|23337.8|23332.8|1960
1640679900000|2021-12-28 08:25:00|23340.8|23335.8|23362.8|23357.8|23377.8|23372.8|23339.3|23334.3|897
1640680200000|2021-12-28 08:30:00|23377.1|23347.1|23372|23342|23378.3|23348.3|23360.3|23330.3|0
1640680500000|2021-12-28 08:35:00|23371.5|23341.5|23368.1|23338.1|23371.5|23341.5|23359.1|23329.1|0
1640680800000|2021-12-28 08:40:00|23367.4|23337.4|23371.1|23341.1|23376.2|23346.2|23362.8|23332.8|0
1640681100000|2021-12-28 08:45:00|23372.5|23342.5|23389.3|23359.3|23395.2|23365.2|23372.5|23342.5|0
1640681400000|2021-12-28 08:50:00|23389.1|23359.1|23403.1|23373.1|23403.2|23373.2|23388.6|23358.6|0
1640681700000|2021-12-28 08:55:00|23403.3|23373.3|23414.8|23384.8|23415|23385|23398.6|23368.6|0
1640682000000|2021-12-28 09:00:00|23414.5|23384.5|23400.8|23370.8|23415.5|23385.5|23399.1|23369.1|0
1640682300000|2021-12-28 09:05:00|23400.3|23370.3|23409.1|23379.1|23411.9|23381.9|23397.6|23367.6|0
1640682600000|2021-12-28 09:10:00|23408.6|23378.6|23406.2|23376.2|23410.7|23380.7|23403.5|23373.5|0
1640682900000|2021-12-28 09:15:00|23375.8|23367.8|23366.3|23358.3|23386.8|23378.8|23359.8|23351.8|424
1640683200000|2021-12-28 09:20:00|23366.8|23358.8|23374.8|23366.8|23375.8|23367.8|23364.8|23356.8|333
1640683500000|2021-12-28 09:25:00|23373.8|23365.8|23383.3|23375.3|23384.3|23376.3|23373.8|23365.8|275
1640683800000|2021-12-28 09:30:00|23382.8|23374.8|23373.3|23365.3|23382.8|23374.8|23369.3|23361.3|671
1640684100000|2021-12-28 09:35:00|23373.8|23365.8|23372.3|23364.3|23375.3|23367.3|23363.8|23355.8|215
1640684400000|2021-12-28 09:40:00|23371.8|23363.8|23364.3|23356.3|23371.8|23363.8|23361.8|23353.8|194
1640684700000|2021-12-28 09:45:00|23363.8|23355.8|23363.8|23355.8|23366.3|23358.3|23360.8|23352.8|85
1640685000000|2021-12-28 09:50:00|23363.3|23355.3|23358.8|23350.8|23363.8|23355.8|23358.8|23350.8|18
1640685300000|2021-12-28 09:55:00|23365.8|23357.8|23371.3|23363.3|23371.3|23363.3|23364.8|23356.8|29
1640685600000|2021-12-28 10:00:00|23371.8|23363.8|23371.3|23363.3|23373.8|23365.8|23366.3|23358.3|106
1640685900000|2021-12-28 10:05:00|23370.8|23362.8|23371.3|23363.3|23379.8|23371.8|23368.8|23360.8|61
1640686200000|2021-12-28 10:10:00|23370.8|23362.8|23372.3|23364.3|23372.8|23364.8|23368.8|23360.8|22
1640686500000|2021-12-28 10:15:00|23371.8|23363.8|23374.3|23366.3|23375.8|23367.8|23371.8|23363.8|35
1640686800000|2021-12-28 10:20:00|23373.8|23365.8|23371.3|23363.3|23374.8|23366.8|23365.3|23357.3|72
1640687100000|2021-12-28 10:25:00|23370.8|23362.8|23365.3|23357.3|23370.8|23362.8|23363.3|23355.3|39
1640687400000|2021-12-28 10:30:00|23364.3|23356.3|23367.3|23359.3|23367.8|23359.8|23361.3|23353.3|48
1640687700000|2021-12-28 10:35:00|23366.8|23358.8|23354.8|23346.8|23367.3|23359.3|23352.8|23344.8|50
1640688000000|2021-12-28 10:40:00|23353.8|23345.8|23355.3|23347.3|23357.3|23349.3|23352.8|23344.8|24
1640688300000|2021-12-28 10:45:00|23355.8|23347.8|23350.8|23342.8|23357.3|23349.3|23349.8|23341.8|59
1640688600000|2021-12-28 10:50:00|23351.3|23343.3|23349.3|23341.3|23354.3|23346.3|23348.8|23340.8|68
1640688900000|2021-12-28 10:55:00|23348.8|23340.8|23354.3|23346.3|23354.8|23346.8|23347.3|23339.3|35
1640689200000|2021-12-28 11:00:00|23354.8|23346.8|23348.3|23340.3|23355.8|23347.8|23345.8|23337.8|61
1640689500000|2021-12-28 11:05:00|23347.8|23339.8|23348.8|23340.8|23351.8|23343.8|23346.8|23338.8|34
1640689800000|2021-12-28 11:10:00|23349.8|23341.8|23351.3|23343.3|23351.3|23343.3|23347.3|23339.3|15
1640690100000|2021-12-28 11:15:00|23350.3|23342.3|23347.8|23339.8|23352.8|23344.8|23345.8|23337.8|42
1640690400000|2021-12-28 11:20:00|23348.3|23340.3|23349.8|23341.8|23351.3|23343.3|23346.8|23338.8|54
1640690700000|2021-12-28 11:25:00|23351.3|23343.3|23348.3|23340.3|23352.3|23344.3|23347.8|23339.8|13
1640691000000|2021-12-28 11:30:00|23348.8|23340.8|23348.8|23340.8|23351.8|23343.8|23346.8|23338.8|16
1640691300000|2021-12-28 11:35:00|23349.3|23341.3|23348.3|23340.3|23351.3|23343.3|23347.8|23339.8|16
1640691600000|2021-12-28 11:40:00|23347.8|23339.8|23346.8|23338.8|23348.8|23340.8|23344.3|23336.3|50
1640691900000|2021-12-28 11:45:00|23347.3|23339.3|23350.3|23342.3|23350.8|23342.8|23345.3|23337.3|27
1640692200000|2021-12-28 11:50:00|23349.8|23341.8|23357.3|23349.3|23357.3|23349.3|23346.8|23338.8|50
1640692500000|2021-12-28 11:55:00|23357.8|23349.8|23360.8|23352.8|23363.3|23355.3|23356.3|23348.3|68
1640692800000|2021-12-28 12:00:00|23360.3|23352.3|23357.8|23349.8|23362.8|23354.8|23356.3|23348.3|57
1640693100000|2021-12-28 12:05:00|23358.3|23350.3|23360.8|23352.8|23363.8|23355.8|23357.3|23349.3|34
1640693400000|2021-12-28 12:10:00|23360.3|23352.3|23363.3|23355.3|23363.8|23355.8|23359.3|23351.3|90
1640693700000|2021-12-28 12:15:00|23363.8|23355.8|23364.3|23356.3|23365.8|23357.8|23361.8|23353.8|28
1640694000000|2021-12-28 12:20:00|23363.8|23355.8|23368.3|23360.3|23369.3|23361.3|23363.3|23355.3|95
1640694300000|2021-12-28 12:25:00|23368.8|23360.8|23365.8|23357.8|23371.3|23363.3|23364.3|23356.3|70
1640694600000|2021-12-28 12:30:00|23365.3|23357.3|23371.3|23363.3|23373.3|23365.3|23364.8|23356.8|39
1640694900000|2021-12-28 12:35:00|23370.8|23362.8|23370.3|23362.3|23371.8|23363.8|23368.8|23360.8|29
1640695200000|2021-12-28 12:40:00|23370.8|23362.8|23378.8|23370.8|23379.3|23371.3|23370.3|23362.3|50
1640695500000|2021-12-28 12:45:00|23379.3|23371.3|23378.3|23370.3|23380.3|23372.3|23373.8|23365.8|146
1640695800000|2021-12-28 12:50:00|23378.8|23370.8|23373.8|23365.8|23379.3|23371.3|23373.8|23365.8|230
1640696100000|2021-12-28 12:55:00|23373.3|23365.3|23368.3|23360.3|23374.8|23366.8|23368.3|23360.3|56
1640696400000|2021-12-28 13:00:00|23368.8|23360.8|23368.8|23360.8|23370.8|23362.8|23366.3|23358.3|65
1640696700000|2021-12-28 13:05:00|23368.3|23360.3|23369.3|23361.3|23371.3|23363.3|23366.3|23358.3|47
1640697000000|2021-12-28 13:10:00|23368.3|23360.3|23369.8|23361.8|23371.8|23363.8|23365.8|23357.8|78
1640697300000|2021-12-28 13:15:00|23369.3|23361.3|23366.8|23358.8|23369.3|23361.3|23365.3|23357.3|69
1640697600000|2021-12-28 13:20:00|23367.3|23359.3|23370.8|23362.8|23371.3|23363.3|23366.3|23358.3|89
1640697900000|2021-12-28 13:25:00|23370.3|23362.3|23368.8|23360.8|23372.3|23364.3|23367.8|23359.8|183
1640698200000|2021-12-28 13:30:00|23369.3|23361.3|23369.3|23361.3|23371.8|23363.8|23368.3|23360.3|56
1640698500000|2021-12-28 13:35:00|23368.8|23360.8|23374.8|23366.8|23376.8|23368.8|23368.8|23360.8|41
1640698800000|2021-12-28 13:40:00|23374.3|23366.3|23375.8|23367.8|23376.8|23368.8|23371.8|23363.8|58
1640699100000|2021-12-28 13:45:00|23375.3|23367.3|23367.8|23359.8|23375.8|23367.8|23367.3|23359.3|64
1640699400000|2021-12-28 13:50:00|23367.3|23359.3|23361.3|23353.3|23372.8|23364.8|23359.8|23351.8|108
1640699700000|2021-12-28 13:55:00|23360.8|23352.8|23350.3|23342.3|23361.8|23353.8|23348.8|23340.8|123
1640700000000|2021-12-28 14:00:00|23349.8|23341.8|23349.3|23341.3|23351.8|23343.8|23346.3|23338.3|109
1640700300000|2021-12-28 14:05:00|23349.8|23341.8|23340.3|23332.3|23352.8|23344.8|23339.8|23331.8|77
1640700600000|2021-12-28 14:10:00|23340.8|23332.8|23340.3|23332.3|23345.8|23337.8|23338.8|23330.8|143
1640700900000|2021-12-28 14:15:00|23339.8|23331.8|23352.3|23344.3|23352.8|23344.8|23338.8|23330.8|114
1640701200000|2021-12-28 14:20:00|23351.8|23343.8|23334.3|23326.3|23351.8|23343.8|23333.3|23325.3|109
1640701500000|2021-12-28 14:25:00|23334.8|23326.8|23327.8|23319.8|23336.3|23328.3|23321.3|23313.3|98
1640701800000|2021-12-28 14:30:00|23328.3|23320.3|23333.8|23325.8|23334.8|23326.8|23305.3|23297.3|370
1640702100000|2021-12-28 14:35:00|23333.3|23325.3|23316.8|23308.8|23341.3|23333.3|23301.8|23293.8|389
1640702400000|2021-12-28 14:40:00|23317.3|23309.3|23337.3|23329.3|23352.8|23344.8|23317.3|23309.3|396
1640702700000|2021-12-28 14:45:00|23336.3|23328.3|23303.3|23295.3|23338.3|23330.3|23302.8|23294.8|417
1640703000000|2021-12-28 14:50:00|23303.8|23295.8|23305.3|23297.3|23313.3|23305.3|23291.3|23283.3|355
1640703300000|2021-12-28 14:55:00|23304.8|23296.8|23319.3|23311.3|23336.8|23328.8|23302.3|23294.3|181
1640703600000|2021-12-28 15:00:00|23318.8|23310.8|23321.3|23313.3|23336.3|23328.3|23311.8|23303.8|209
1640703900000|2021-12-28 15:05:00|23321.8|23313.8|23295.3|23287.3|23329.3|23321.3|23294.3|23286.3|170
1640704200000|2021-12-28 15:10:00|23295.8|23287.8|23292.3|23284.3|23311.3|23303.3|23286.8|23278.8|163
1640704500000|2021-12-28 15:15:00|23291.8|23283.8|23292.3|23284.3|23304.8|23296.8|23286.8|23278.8|154
1640704800000|2021-12-28 15:20:00|23293.3|23285.3|23302.8|23294.8|23314.8|23306.8|23293.3|23285.3|146
1640705100000|2021-12-28 15:25:00|23302.3|23294.3|23309.3|23301.3|23312.8|23304.8|23296.8|23288.8|106
1640705400000|2021-12-28 15:30:00|23310.3|23302.3|23313.3|23305.3|23319.3|23311.3|23305.3|23297.3|118
1640705700000|2021-12-28 15:35:00|23313.8|23305.8|23284.8|23276.8|23316.3|23308.3|23280.3|23272.3|210
1640706000000|2021-12-28 15:40:00|23285.3|23277.3|23296.3|23288.3|23298.3|23290.3|23282.8|23274.8|161
1640706300000|2021-12-28 15:45:00|23295.8|23287.8|23289.3|23281.3|23296.3|23288.3|23284.8|23276.8|75
1640706600000|2021-12-28 15:50:00|23288.8|23280.8|23280.3|23272.3|23290.3|23282.3|23276.8|23268.8|109
1640706900000|2021-12-28 15:55:00|23279.8|23271.8|23278.3|23270.3|23289.3|23281.3|23275.3|23267.3|75
1640707200000|2021-12-28 16:00:00|23277.8|23269.8|23276.3|23268.3|23286.8|23278.8|23268.8|23260.8|173
1640707500000|2021-12-28 16:05:00|23275.8|23267.8|23266.3|23258.3|23276.8|23268.8|23265.8|23257.8|90
1640707800000|2021-12-28 16:10:00|23265.8|23257.8|23274.3|23266.3|23278.3|23270.3|23265.8|23257.8|87
1640708100000|2021-12-28 16:15:00|23273.8|23265.8|23262.3|23254.3|23275.3|23267.3|23261.8|23253.8|137
1640708400000|2021-12-28 16:20:00|23262.8|23254.8|23257.8|23249.8|23272.3|23264.3|23257.3|23249.3|226
1640708700000|2021-12-28 16:25:00|23257.3|23249.3|23256.8|23248.8|23260.3|23252.3|23246.3|23238.3|240
1640709000000|2021-12-28 16:30:00|23256.3|23248.3|23254.3|23246.3|23260.3|23252.3|23245.8|23237.8|104
1640709300000|2021-12-28 16:35:00|23254.8|23246.8|23255.3|23247.3|23255.3|23247.3|23246.8|23238.8|43
1640709600000|2021-12-28 16:40:00|23254.8|23246.8|23247.3|23239.3|23260.3|23252.3|23243.3|23235.3|76
1640709900000|2021-12-28 16:45:00|23246.8|23238.8|23251.3|23243.3|23253.3|23245.3|23244.3|23236.3|41
1640710200000|2021-12-28 16:50:00|23250.8|23242.8|23268.3|23260.3|23268.3|23260.3|23250.3|23242.3|65
1640710500000|2021-12-28 16:55:00|23267.8|23259.8|23262.8|23254.8|23269.8|23261.8|23261.3|23253.3|38
1640710800000|2021-12-28 17:00:00|23263.3|23255.3|23257.8|23249.8|23263.3|23255.3|23251.3|23243.3|26
1640711100000|2021-12-28 17:05:00|23258.3|23250.3|23266.3|23258.3|23267.3|23259.3|23257.8|23249.8|30
1640711400000|2021-12-28 17:10:00|23265.8|23257.8|23278.8|23270.8|23282.3|23274.3|23263.3|23255.3|55
1640711700000|2021-12-28 17:15:00|23278.3|23270.3|23275.3|23267.3|23279.3|23271.3|23270.8|23262.8|27
1640712000000|2021-12-28 17:20:00|23274.8|23266.8|23283.3|23275.3|23283.8|23275.8|23271.8|23263.8|21
1640712300000|2021-12-28 17:25:00|23283.8|23275.8|23272.3|23264.3|23289.8|23281.8|23271.3|23263.3|79
1640712600000|2021-12-28 17:30:00|23272.8|23264.8|23255.3|23247.3|23275.8|23267.8|23253.3|23245.3|53
1640712900000|2021-12-28 17:35:00|23255.8|23247.8|23258.3|23250.3|23264.3|23256.3|23255.3|23247.3|39
1640713200000|2021-12-28 17:40:00|23258.8|23250.8|23266.3|23258.3|23266.8|23258.8|23258.3|23250.3|82
1640713500000|2021-12-28 17:45:00|23266.8|23258.8|23251.8|23243.8|23266.8|23258.8|23249.8|23241.8|43
1640713800000|2021-12-28 17:50:00|23251.3|23243.3|23252.3|23244.3|23259.8|23251.8|23249.3|23241.3|70
1640714100000|2021-12-28 17:55:00|23252.8|23244.8|23257.3|23249.3|23257.8|23249.8|23250.3|23242.3|63
1640714400000|2021-12-28 18:00:00|23256.3|23248.3|23266.3|23258.3|23268.8|23260.8|23249.3|23241.3|62
1640714700000|2021-12-28 18:05:00|23265.8|23257.8|23268.3|23260.3|23270.3|23262.3|23258.3|23250.3|35
1640715000000|2021-12-28 18:10:00|23267.8|23259.8|23275.3|23267.3|23278.3|23270.3|23260.3|23252.3|32
1640715300000|2021-12-28 18:15:00|23275.8|23267.8|23276.3|23268.3|23282.3|23274.3|23273.8|23265.8|25
1640715600000|2021-12-28 18:20:00|23276.8|23268.8|23267.8|23259.8|23279.8|23271.8|23263.3|23255.3|43
1640715900000|2021-12-28 18:25:00|23267.3|23259.3|23277.3|23269.3|23278.3|23270.3|23263.8|23255.8|23
1640716200000|2021-12-28 18:30:00|23276.8|23268.8|23269.3|23261.3|23277.3|23269.3|23268.3|23260.3|13
1640716500000|2021-12-28 18:35:00|23269.8|23261.8|23270.3|23262.3|23273.3|23265.3|23267.8|23259.8|29
1640716800000|2021-12-28 18:40:00|23269.3|23261.3|23268.3|23260.3|23270.8|23262.8|23263.3|23255.3|41
1640717100000|2021-12-28 18:45:00|23268.8|23260.8|23274.3|23266.3|23275.3|23267.3|23263.8|23255.8|49
1640717400000|2021-12-28 18:50:00|23273.8|23265.8|23276.3|23268.3|23276.8|23268.8|23270.8|23262.8|51
1640717700000|2021-12-28 18:55:00|23275.8|23267.8|23315.1|23285.1|23315.1|23293.8|23271.3|23263.3|137
1640718000000|2021-12-28 19:00:00|23315|23285|23297.6|23267.6|23315|23285|23297.3|23267.3|0
1640718300000|2021-12-28 19:05:00|23297.8|23267.8|23298.1|23268.1|23301.2|23271.2|23297.6|23267.6|0
1640718600000|2021-12-28 19:10:00|23298.3|23268.3|23307.3|23277.3|23308|23278|23297.6|23267.6|0
1640718900000|2021-12-28 19:15:00|23307.8|23277.8|23318.4|23288.4|23321|23291|23307.8|23277.8|0
1640719200000|2021-12-28 19:20:00|23318.3|23288.3|23310.1|23280.1|23325.1|23295.1|23309.5|23279.5|0
1640719500000|2021-12-28 19:25:00|23310.3|23280.3|23310.4|23280.4|23315.3|23285.3|23302.5|23272.5|0
1640719800000|2021-12-28 19:30:00|23310.2|23280.2|23306.6|23276.6|23314.1|23284.1|23306.4|23276.4|0
1640720100000|2021-12-28 19:35:00|23306.5|23276.5|23306.6|23276.6|23306.6|23276.6|23299.7|23269.7|0
1640720400000|2021-12-28 19:40:00|23306.3|23276.3|23310.5|23280.5|23311.5|23281.5|23305.5|23275.5|0
1640720700000|2021-12-28 19:45:00|23310.7|23280.7|23308.5|23278.5|23311.3|23281.3|23299.5|23269.5|0
1640721000000|2021-12-28 19:50:00|23308.3|23278.3|23315.7|23285.7|23317.4|23287.4|23302.9|23272.9|0
1640721300000|2021-12-28 19:55:00|23315.4|23285.4|23326.8|23296.8|23326.8|23296.8|23309.6|23279.6|0
1640721600000|2021-12-28 20:00:00|23326.7|23296.7|23306.5|23276.5|23326.7|23296.7|23305.5|23275.5|0
1640721900000|2021-12-28 20:05:00|23306.4|23276.4|23310.8|23280.8|23311|23281|23304.7|23274.7|0
1640722200000|2021-12-28 20:10:00|23311|23281|23320.9|23290.9|23324.2|23294.2|23309.5|23279.5|0
1640722500000|2021-12-28 20:15:00|23320.7|23290.7|23316.7|23286.7|23320.7|23290.7|23312.6|23282.6|0
1640722800000|2021-12-28 20:20:00|23316.5|23286.5|23319.4|23289.4|23320.3|23290.3|23312.5|23282.5|0
1640723100000|2021-12-28 20:25:00|23319.6|23289.6|23319|23289|23322.9|23292.9|23319|23289|0
1640723400000|2021-12-28 20:30:00|23319.2|23289.2|23315.8|23285.8|23324.9|23294.9|23310.9|23280.9|0
1640723700000|2021-12-28 20:35:00|23315.9|23285.9|23329.5|23299.5|23331.1|23301.1|23315.8|23285.8|0
1640724000000|2021-12-28 20:40:00|23329.8|23299.8|23335.8|23305.8|23343.2|23313.2|23327.3|23297.3|0
1640724300000|2021-12-28 20:45:00|23335.6|23305.6|23321.6|23291.6|23341.4|23311.4|23319.6|23289.6|0
1640724600000|2021-12-28 20:50:00|23321.9|23291.9|23296.5|23266.5|23321.9|23291.9|23281.9|23251.9|0
1640724900000|2021-12-28 20:55:00|23296.1|23266.1|23314.1|23284.1|23314.1|23284.1|23281.5|23251.5|0
1640725200000|2021-12-28 21:00:00|23313.1|23283.1|23326.4|23296.4|23327.3|23297.3|23310.2|23280.2|0
1640725500000|2021-12-28 21:05:00|23325.4|23295.4|23328.3|23298.3|23331.2|23301.2|23325.4|23295.4|0
1640725800000|2021-12-28 21:10:00|23326.4|23296.4|23327.3|23297.3|23328.3|23298.3|23323.4|23293.4|0
1640726100000|2021-12-28 21:15:00|23325.4|23295.4|23327.3|23297.3|23329.3|23299.3|23325.4|23295.4|0
1640726400000|2021-12-28 21:20:00|23328.3|23298.3|23338.6|23308.6|23338.6|23308.6|23328.3|23298.3|0
1640726700000|2021-12-28 21:25:00|23339.5|23309.5|23338.7|23308.7|23339.6|23309.6|23338.7|23308.7|0
1640727000000|2021-12-28 21:30:00|23339.3|23309.3|23335.9|23305.9|23339.3|23309.3|23335|23305|0
1640727300000|2021-12-28 21:35:00|23335|23305|23333.9|23303.9|23335|23305|23333|23303|0
1640727600000|2021-12-28 21:40:00|23332.9|23302.9|23330|23300|23332.9|23302.9|23329|23299|0
1640727900000|2021-12-28 21:45:00|23330.5|23300.5|23329|23299|23332|23302|23326.1|23296.1|0
1640728200000|2021-12-28 21:50:00|23330|23300|23328.5|23298.5|23330|23300|23326.1|23296.1|0
1640728500000|2021-12-28 21:55:00|23327.5|23297.5|23327.3|23297.3|23329|23299|23325.6|23295.6|0
1640728800000|2021-12-28 22:00:00|23329.5|23299.5|23327.7|23297.7|23329.5|23299.5|23327.7|23297.7|0
1640729100000|2021-12-28 22:05:00|23328|23298|23326.2|23296.2|23328|23298|23326.2|23296.2|0
1640729400000|2021-12-28 22:10:00|23326.9|23296.9|23325.8|23295.8|23326.9|23296.9|23325.7|23295.7|0
1640729700000|2021-12-28 22:15:00|23325.7|23295.7|23324.6|23294.6|23326.7|23296.7|23322.7|23292.7|0
1640730000000|2021-12-28 22:20:00|23325.1|23295.1|23324.4|23294.4|23326.3|23296.3|23324.3|23294.3|0
1640730300000|2021-12-28 22:25:00|23324.7|23294.7|23324|23294|23324.7|23294.7|23323.7|23293.7|0
1640730600000|2021-12-28 22:30:00|23324.6|23294.6|23324.7|23294.7|23325.3|23295.3|23324|23294|0
1640730900000|2021-12-28 22:35:00|23324.4|23294.4|23324.6|23294.6|23324.6|23294.6|23324.4|23294.4|0
1640731200000|2021-12-28 22:40:00|23324.4|23294.4|23324.3|23294.3|23324.4|23294.4|23323.7|23293.7|0
1640731500000|2021-12-28 22:45:00|23324.6|23294.6|23324.9|23294.9|23324.9|23294.9|23324.4|23294.4|0
1640731800000|2021-12-28 22:50:00|23325|23295|23325.4|23295.4|23325.7|23295.7|23325|23295|0
1640732100000|2021-12-28 22:55:00|23325.1|23295.1|23327.1|23297.1|23327.1|23297.1|23324.8|23294.8|0
1640732400000|2021-12-28 23:00:00|23331.7|23301.7|23330.3|23300.3|23337.6|23307.6|23330.1|23300.1|0
1640732700000|2021-12-28 23:05:00|23330.8|23300.8|23335.1|23305.1|23339.9|23309.9|23330.8|23300.8|0
1640733000000|2021-12-28 23:10:00|23336|23306|23331.8|23301.8|23337.2|23307.2|23331.8|23301.8|0
1640733300000|2021-12-28 23:15:00|23332.8|23302.8|23338.4|23308.4|23343.6|23313.6|23331.1|23301.1|0
1640733600000|2021-12-28 23:20:00|23339.3|23309.3|23343.9|23313.9|23343.9|23313.9|23337.4|23307.4|0
1640733900000|2021-12-28 23:25:00|23341.9|23311.9|23337.8|23307.8|23342.4|23312.4|23336.7|23306.7|0
1640734200000|2021-12-28 23:30:00|23338.8|23308.8|23340.7|23310.7|23341.7|23311.7|23337.8|23307.8|0
1640734500000|2021-12-28 23:35:00|23339.8|23309.8|23340.4|23310.4|23341.7|23311.7|23337.8|23307.8|0
1640734800000|2021-12-28 23:40:00|23341.4|23311.4|23341.4|23311.4|23342.4|23312.4|23338.5|23308.5|0
1640735100000|2021-12-28 23:45:00|23342.4|23312.4|23347.9|23317.9|23348.9|23318.9|23341.4|23311.4|0
1640735400000|2021-12-28 23:50:00|23346.9|23316.9|23347.9|23317.9|23350.6|23320.6|23345.7|23315.7|0
1640735700000|2021-12-28 23:55:00|23346.9|23316.9|23343.7|23313.7|23346.9|23316.9|23342.7|23312.7|0
1640736000000|2021-12-29 00:00:00|23342.7|23312.7|23340.8|23310.8|23349.2|23319.2|23336.7|23306.7|0
1640736300000|2021-12-29 00:05:00|23340.3|23310.3|23345.7|23315.7|23349.6|23319.6|23339.9|23309.9|0
1640736600000|2021-12-29 00:10:00|23346.7|23316.7|23343.3|23313.3|23347.7|23317.7|23342.3|23312.3|0
1640736900000|2021-12-29 00:15:00|23343.8|23313.8|23336.8|23306.8|23346.8|23316.8|23333.6|23303.6|0
1640737200000|2021-12-29 00:20:00|23336.1|23306.1|23334.2|23304.2|23346.4|23316.4|23333.7|23303.7|0
1640737500000|2021-12-29 00:25:00|23332.8|23302.8|23323.7|23293.7|23334.2|23304.2|23316.6|23286.6|0
1640737800000|2021-12-29 00:30:00|23324.4|23294.4|23314.6|23284.6|23324.4|23294.4|23312.4|23282.4|0
1640738100000|2021-12-29 00:35:00|23315.2|23285.2|23312.9|23282.9|23316.6|23286.6|23311.7|23281.7|0
1640738400000|2021-12-29 00:40:00|23313.5|23283.5|23319.6|23289.6|23319.7|23289.7|23313.5|23283.5|0
1640738700000|2021-12-29 00:45:00|23320.1|23290.1|23325.3|23295.3|23326.7|23296.7|23319.6|23289.6|0
1640739000000|2021-12-29 00:50:00|23325.8|23295.8|23325.8|23295.8|23327.2|23297.2|23322.3|23292.3|0
1640739300000|2021-12-29 00:55:00|23325.1|23295.1|23336.4|23306.4|23336.4|23306.4|23324.8|23294.8|0
1640739600000|2021-12-29 01:00:00|23335|23305|23340.4|23310.4|23343.3|23313.3|23334.1|23304.1|0
1640739900000|2021-12-29 01:05:00|23340.9|23310.9|23320.7|23290.7|23349.2|23319.2|23320|23290|0
1640740200000|2021-12-29 01:10:00|23321.4|23291.4|23315.9|23285.9|23321.4|23291.4|23315.3|23285.3|0
1640740500000|2021-12-29 01:15:00|23311.6|23281.6|23282.8|23277.8|23315.3|23310.3|23255.3|23250.3|2265
1640740800000|2021-12-29 01:20:00|23283.3|23278.3|23283.8|23278.8|23287.8|23282.8|23273.8|23268.8|809
1640741100000|2021-12-29 01:25:00|23284.3|23279.3|23285.8|23280.8|23300.3|23295.3|23284.3|23279.3|669
1640741400000|2021-12-29 01:30:00|23280.8|23275.8|23165.8|23160.8|23280.8|23275.8|23155.8|23150.8|5355
1640741700000|2021-12-29 01:35:00|23167.8|23162.8|23170.3|23165.3|23199.8|23194.8|23154.3|23149.3|2462
1640742000000|2021-12-29 01:40:00|23169.8|23164.8|23140.8|23135.8|23179.8|23174.8|23127.3|23122.3|3657
1640742300000|2021-12-29 01:45:00|23141.8|23136.8|23116.8|23111.8|23143.8|23138.8|23114.3|23109.3|2863
1640742600000|2021-12-29 01:50:00|23116.3|23111.3|23154.3|23149.3|23171.8|23166.8|23113.8|23108.8|4055
1640742900000|2021-12-29 01:55:00|23153.8|23148.8|23112.3|23107.3|23153.8|23148.8|23108.3|23103.3|3542
1640743200000|2021-12-29 02:00:00|23114.3|23109.3|23132.3|23127.3|23145.3|23140.3|23095.3|23090.3|2683
1640743500000|2021-12-29 02:05:00|23132.8|23127.8|23128.3|23123.3|23144.8|23139.8|23109.3|23104.3|1244
1640743800000|2021-12-29 02:10:00|23127.8|23122.8|23117.8|23112.8|23140.3|23135.3|23108.3|23103.3|1003
1640744100000|2021-12-29 02:15:00|23118.3|23113.3|23110.3|23105.3|23152.8|23147.8|23097.3|23092.3|1568
1640744400000|2021-12-29 02:20:00|23110.8|23105.8|23126.8|23121.8|23127.3|23122.3|23104.8|23099.8|1097
1640744700000|2021-12-29 02:25:00|23125.8|23120.8|23129.8|23124.8|23138.3|23133.3|23109.8|23104.8|832
1640745000000|2021-12-29 02:30:00|23129.3|23124.3|23149.8|23144.8|23163.8|23158.8|23118.3|23113.3|1697
1640745300000|2021-12-29 02:35:00|23150.3|23145.3|23153.8|23148.8|23162.3|23157.3|23141.3|23136.3|1448
1640745600000|2021-12-29 02:40:00|23155.8|23150.8|23152.3|23147.3|23167.8|23162.8|23137.8|23132.8|885
1640745900000|2021-12-29 02:45:00|23153.3|23148.3|23130.8|23125.8|23153.3|23148.3|23127.8|23122.8|561
1640746200000|2021-12-29 02:50:00|23131.3|23126.3|23119.8|23114.8|23132.8|23127.8|23112.3|23107.3|537
1640746500000|2021-12-29 02:55:00|23120.3|23115.3|23135.3|23130.3|23135.3|23130.3|23115.3|23110.3|721
1640746800000|2021-12-29 03:00:00|23134.8|23129.8|23117.3|23112.3|23144.3|23139.3|23115.3|23110.3|832
1640747100000|2021-12-29 03:05:00|23116.8|23111.8|23125.8|23120.8|23133.3|23128.3|23110.3|23105.3|578
1640747400000|2021-12-29 03:10:00|23126.3|23121.3|23121.8|23116.8|23145.8|23140.8|23119.8|23114.8|699
1640747700000|2021-12-29 03:15:00|23122.3|23117.3|23128.8|23123.8|23130.8|23125.8|23111.8|23106.8|1328
1640748000000|2021-12-29 03:20:00|23128.3|23123.3|23112.8|23107.8|23128.8|23123.8|23108.3|23103.3|775
1640748300000|2021-12-29 03:25:00|23112.3|23107.3|23104.3|23099.3|23113.3|23108.3|23092.8|23087.8|647
1640748600000|2021-12-29 03:30:00|23103.8|23098.8|23102.8|23097.8|23115.8|23110.8|23100.3|23095.3|540
1640748900000|2021-12-29 03:35:00|23102.3|23097.3|23098.8|23093.8|23103.3|23098.3|23080.3|23075.3|1109
1640749200000|2021-12-29 03:40:00|23098.3|23093.3|23082.8|23077.8|23098.3|23093.3|23075.8|23070.8|1201
1640749500000|2021-12-29 03:45:00|23083.3|23078.3|23093.8|23088.8|23099.8|23094.8|23075.8|23070.8|652
1640749800000|2021-12-29 03:50:00|23094.8|23089.8|23099.2|23094.2|23104.3|23099.3|23088.3|23083.3|452
1640750100000|2021-12-29 03:55:00|23098.7|23093.7|23095.7|23090.7|23101.2|23096.2|23092.7|23087.7|392
1640750400000|2021-12-29 04:00:00|23108.3|23078.3|23104.2|23074.2|23108.3|23078.3|23104.2|23074.2|0
1640750700000|2021-12-29 04:05:00|23103.7|23073.7|23107.1|23077.1|23109.6|23079.6|23102.4|23072.4|0
1640751000000|2021-12-29 04:10:00|23106.9|23076.9|23101.7|23071.7|23108.7|23078.7|23100.4|23070.4|0
1640751300000|2021-12-29 04:15:00|23102|23072|23099.6|23069.6|23102|23072|23096.7|23066.7|0
1640751600000|2021-12-29 04:20:00|23099|23069|23100.8|23070.8|23102.6|23072.6|23098.5|23068.5|0
1640751900000|2021-12-29 04:25:00|23102.1|23072.1|23105.8|23075.8|23105.8|23075.8|23098.5|23068.5|0
1640752200000|2021-12-29 04:30:00|23105.1|23075.1|23112|23082|23112|23082|23105.1|23075.1|0
1640752500000|2021-12-29 04:35:00|23112.2|23082.2|23112.7|23082.7|23114.4|23084.4|23111.5|23081.5|0
1640752800000|2021-12-29 04:40:00|23113.1|23083.1|23113.7|23083.7|23116|23086|23112.7|23082.7|0
1640753100000|2021-12-29 04:45:00|23114.2|23084.2|23112.4|23082.4|23114.8|23084.8|23112.4|23082.4|0
1640753400000|2021-12-29 04:50:00|23112.9|23082.9|23115.7|23085.7|23116.4|23086.4|23112.9|23082.9|0
1640753700000|2021-12-29 04:55:00|23116.4|23086.4|23114.8|23084.8|23117.1|23087.1|23114.8|23084.8|0
1640754000000|2021-12-29 05:00:00|23115.2|23085.2|23094.2|23089.2|23115.2|23098.2|23088.2|23083.2|599
1640754300000|2021-12-29 05:05:00|23094.7|23089.7|23080.2|23075.2|23099.7|23094.7|23078.7|23073.7|964
1640754600000|2021-12-29 05:10:00|23080.7|23075.7|23076.2|23071.2|23089.7|23084.7|23071.7|23066.7|787
1640754900000|2021-12-29 05:15:00|23075.7|23070.7|23084.2|23079.2|23088.7|23083.7|23071.7|23066.7|617
1640755200000|2021-12-29 05:20:00|23084.7|23079.7|23080.7|23075.7|23095.7|23090.7|23079.2|23074.2|1061
1640755500000|2021-12-29 05:25:00|23080.2|23075.2|23055.2|23050.2|23081.7|23076.7|23052.2|23047.2|1529
1640755800000|2021-12-29 05:30:00|23053.2|23048.2|23077.2|23072.2|23082.7|23077.7|23048.7|23043.7|737
1640756100000|2021-12-29 05:35:00|23077.7|23072.7|23095.7|23090.7|23101.7|23096.7|23074.2|23069.2|981
1640756400000|2021-12-29 05:40:00|23093.7|23088.7|23090.3|23085.3|23098.7|23093.7|23086.3|23081.3|422
1640756700000|2021-12-29 05:45:00|23090.8|23085.8|23109.8|23104.8|23120.8|23115.8|23088.8|23083.8|640
1640757000000|2021-12-29 05:50:00|23108.8|23103.8|23095.3|23090.3|23114.3|23109.3|23090.3|23085.3|742
1640757300000|2021-12-29 05:55:00|23095.8|23090.8|23089.8|23084.8|23095.8|23090.8|23075.3|23070.3|357
1640757600000|2021-12-29 06:00:00|23090.3|23085.3|23066.8|23061.8|23093.3|23088.3|23059.3|23054.3|661
1640757900000|2021-12-29 06:05:00|23067.8|23062.8|23051.3|23046.3|23067.8|23062.8|23046.8|23041.8|634
1640758200000|2021-12-29 06:10:00|23050.8|23045.8|23055.3|23050.3|23060.8|23055.8|23046.8|23041.8|310
1640758500000|2021-12-29 06:15:00|23053.8|23048.8|23046.8|23041.8|23056.8|23051.8|23041.3|23036.3|541
1640758800000|2021-12-29 06:20:00|23047.3|23042.3|23053.8|23048.8|23057.8|23052.8|23042.8|23037.8|370
1640759100000|2021-12-29 06:25:00|23053.3|23048.3|23035.8|23030.8|23055.3|23050.3|23034.8|23029.8|832
1640759400000|2021-12-29 06:30:00|23036.3|23031.3|23041.8|23036.8|23045.3|23040.3|23018.8|23013.8|889
1640759700000|2021-12-29 06:35:00|23042.3|23037.3|23041.8|23036.8|23045.3|23040.3|23023.8|23018.8|675
1640760000000|2021-12-29 06:40:00|23042.3|23037.3|23025.3|23020.3|23049.3|23044.3|23020.3|23015.3|597
1640760300000|2021-12-29 06:45:00|23026.8|23021.8|23020.8|23015.8|23029.8|23024.8|23016.8|23011.8|524
1640760600000|2021-12-29 06:50:00|23021.3|23016.3|23028.8|23023.8|23031.8|23026.8|23013.3|23008.3|410
1640760900000|2021-12-29 06:55:00|23029.3|23024.3|23030.8|23025.8|23035.8|23030.8|23025.3|23020.3|919
1640761200000|2021-12-29 07:00:00|23031.3|23026.3|23029.3|23024.3|23031.3|23026.3|23009.3|23004.3|516
1640761500000|2021-12-29 07:05:00|23029.8|23024.8|23035.3|23030.3|23043.3|23038.3|23028.8|23023.8|529
1640761800000|2021-12-29 07:10:00|23035.8|23030.8|23046.8|23041.8|23048.8|23043.8|23032.3|23027.3|351
1640762100000|2021-12-29 07:15:00|23047.3|23042.3|23051.8|23046.8|23053.8|23048.8|23046.3|23041.3|435
1640762400000|2021-12-29 07:20:00|23051.3|23046.3|23039.3|23034.3|23055.3|23050.3|23038.8|23033.8|435
1640762700000|2021-12-29 07:25:00|23038.8|23033.8|23047.3|23042.3|23049.8|23044.8|23038.8|23033.8|469
1640763000000|2021-12-29 07:30:00|23045.3|23040.3|23035.8|23030.8|23047.3|23042.3|23028.3|23023.3|709
1640763300000|2021-12-29 07:35:00|23036.3|23031.3|23033.8|23028.8|23040.3|23035.3|23031.3|23026.3|672
1640763600000|2021-12-29 07:40:00|23034.3|23029.3|23060.8|23055.8|23061.3|23056.3|23031.8|23026.8|426
1640763900000|2021-12-29 07:45:00|23060.3|23055.3|23068.3|23063.3|23070.3|23065.3|23055.8|23050.8|642
1640764200000|2021-12-29 07:50:00|23068.8|23063.8|23077.8|23072.8|23086.3|23081.3|23067.3|23062.3|909
1640764500000|2021-12-29 07:55:00|23077.3|23072.3|23063.8|23058.8|23083.3|23078.3|23061.8|23056.8|1130
1640764800000|2021-12-29 08:00:00|23063.3|23058.3|23061.8|23056.8|23068.3|23063.3|23055.3|23050.3|716
1640765100000|2021-12-29 08:05:00|23061.3|23056.3|23085.3|23080.3|23090.8|23085.8|23061.3|23056.3|1533
1640765400000|2021-12-29 08:10:00|23085.8|23080.8|23079.3|23074.3|23094.3|23089.3|23069.8|23064.8|3464
1640765700000|2021-12-29 08:15:00|23079.8|23074.8|23069.3|23064.3|23090.3|23085.3|23067.8|23062.8|1938
1640766000000|2021-12-29 08:20:00|23068.8|23063.8|23062.3|23057.3|23073.8|23068.8|23062.3|23057.3|620
1640766300000|2021-12-29 08:25:00|23060.3|23055.3|23068.8|23063.8|23073.3|23068.3|23057.8|23052.8|539
1640766600000|2021-12-29 08:30:00|23071.3|23041.3|23070.3|23040.3|23075.1|23045.1|23059.5|23029.5|0
1640766900000|2021-12-29 08:35:00|23071|23041|23076.6|23046.6|23076.6|23046.6|23065.8|23035.8|0
1640767200000|2021-12-29 08:40:00|23076.4|23046.4|23079|23049|23081.2|23051.2|23074.8|23044.8|0
1640767500000|2021-12-29 08:45:00|23077.7|23047.7|23083|23053|23086.7|23056.7|23076.2|23046.2|0
1640767800000|2021-12-29 08:50:00|23082.6|23052.6|23069.6|23039.6|23086.3|23056.3|23066.5|23036.5|0
1640768100000|2021-12-29 08:55:00|23068.3|23038.3|23065.1|23035.1|23082.5|23052.5|23063.4|23033.4|0
1640768400000|2021-12-29 09:00:00|23063.8|23033.8|23072|23042|23076.5|23046.5|23063.3|23033.3|0
1640768700000|2021-12-29 09:05:00|23073.4|23043.4|23055|23025|23075.2|23045.2|23050.3|23020.3|0
1640769000000|2021-12-29 09:10:00|23054.7|23024.7|23059|23029|23063.6|23033.6|23052.5|23022.5|0
1640769300000|2021-12-29 09:15:00|23076.8|23068.8|23078.3|23070.3|23083.8|23075.8|23067.8|23059.8|291
1640769600000|2021-12-29 09:20:00|23077.8|23069.8|23083.8|23075.8|23083.8|23075.8|23074.8|23066.8|83
1640769900000|2021-12-29 09:25:00|23083.3|23075.3|23087.3|23079.3|23091.3|23083.3|23082.3|23074.3|81
1640770200000|2021-12-29 09:30:00|23087.8|23079.8|23080.8|23072.8|23090.8|23082.8|23078.3|23070.3|202
1640770500000|2021-12-29 09:35:00|23081.3|23073.3|23078.3|23070.3|23082.3|23074.3|23078.3|23070.3|37
1640770800000|2021-12-29 09:40:00|23078.8|23070.8|23088.8|23080.8|23092.8|23084.8|23078.8|23070.8|171
1640771100000|2021-12-29 09:45:00|23087.8|23079.8|23083.8|23075.8|23091.3|23083.3|23083.3|23075.3|31
1640771400000|2021-12-29 09:50:00|23083.3|23075.3|23083.8|23075.8|23087.8|23079.8|23077.3|23069.3|59
1640771700000|2021-12-29 09:55:00|23084.3|23076.3|23083.3|23075.3|23088.3|23080.3|23080.3|23072.3|39
1640772000000|2021-12-29 10:00:00|23082.8|23074.8|23079.3|23071.3|23083.3|23075.3|23077.8|23069.8|36
1640772300000|2021-12-29 10:05:00|23078.8|23070.8|23078.3|23070.3|23083.3|23075.3|23077.3|23069.3|42
1640772600000|2021-12-29 10:10:00|23079.3|23071.3|23077.3|23069.3|23081.3|23073.3|23076.3|23068.3|36
1640772900000|2021-12-29 10:15:00|23076.8|23068.8|23078.8|23070.8|23079.8|23071.8|23074.8|23066.8|55
1640773200000|2021-12-29 10:20:00|23078.3|23070.3|23078.8|23070.8|23079.3|23071.3|23075.3|23067.3|22
1640773500000|2021-12-29 10:25:00|23079.3|23071.3|23083.3|23075.3|23084.3|23076.3|23078.8|23070.8|14
1640773800000|2021-12-29 10:30:00|23082.8|23074.8|23085.8|23077.8|23086.8|23078.8|23080.8|23072.8|18
1640774100000|2021-12-29 10:35:00|23085.3|23077.3|23092.3|23084.3|23092.8|23084.8|23084.3|23076.3|50
1640774400000|2021-12-29 10:40:00|23091.8|23083.8|23102.3|23094.3|23103.8|23095.8|23091.8|23083.8|86
1640774700000|2021-12-29 10:45:00|23102.8|23094.8|23102.3|23094.3|23106.8|23098.8|23100.8|23092.8|36
1640775000000|2021-12-29 10:50:00|23102.8|23094.8|23096.8|23088.8|23104.8|23096.8|23095.8|23087.8|72
1640775300000|2021-12-29 10:55:00|23099.8|23091.8|23096.3|23088.3|23099.8|23091.8|23093.3|23085.3|46
1640775600000|2021-12-29 11:00:00|23095.8|23087.8|23081.3|23073.3|23096.3|23088.3|23081.3|23073.3|66
1640775900000|2021-12-29 11:05:00|23080.8|23072.8|23084.3|23076.3|23086.3|23078.3|23077.3|23069.3|75
1640776200000|2021-12-29 11:10:00|23083.8|23075.8|23088.8|23080.8|23089.8|23081.8|23083.8|23075.8|22
1640776500000|2021-12-29 11:15:00|23087.8|23079.8|23084.3|23076.3|23088.8|23080.8|23083.8|23075.8|21
1640776800000|2021-12-29 11:20:00|23083.8|23075.8|23098.3|23090.3|23098.3|23090.3|23082.8|23074.8|66
1640777100000|2021-12-29 11:25:00|23098.8|23090.8|23092.3|23084.3|23100.3|23092.3|23092.3|23084.3|75
1640777400000|2021-12-29 11:30:00|23092.8|23084.8|23092.8|23084.8|23093.8|23085.8|23086.3|23078.3|72
1640777700000|2021-12-29 11:35:00|23093.3|23085.3|23101.8|23093.8|23102.3|23094.3|23092.8|23084.8|103
1640778000000|2021-12-29 11:40:00|23102.3|23094.3|23100.3|23092.3|23103.3|23095.3|23097.3|23089.3|7
1640778300000|2021-12-29 11:45:00|23100.8|23092.8|23103.3|23095.3|23108.3|23100.3|23098.8|23090.8|121
1640778600000|2021-12-29 11:50:00|23103.8|23095.8|23097.3|23089.3|23103.8|23095.8|23096.8|23088.8|24
1640778900000|2021-12-29 11:55:00|23096.8|23088.8|23103.8|23095.8|23103.8|23095.8|23096.3|23088.3|34
1640779200000|2021-12-29 12:00:00|23104.3|23096.3|23094.3|23086.3|23104.3|23096.3|23091.8|23083.8|18
1640779500000|2021-12-29 12:05:00|23093.8|23085.8|23096.8|23088.8|23098.8|23090.8|23089.8|23081.8|82
1640779800000|2021-12-29 12:10:00|23096.3|23088.3|23103.3|23095.3|23106.3|23098.3|23096.3|23088.3|32
1640780100000|2021-12-29 12:15:00|23102.8|23094.8|23103.3|23095.3|23105.8|23097.8|23101.8|23093.8|31
1640780400000|2021-12-29 12:20:00|23102.8|23094.8|23104.8|23096.8|23107.3|23099.3|23100.8|23092.8|22
1640780700000|2021-12-29 12:25:00|23106.3|23098.3|23104.8|23096.8|23107.3|23099.3|23104.8|23096.8|13
1640781000000|2021-12-29 12:30:00|23104.3|23096.3|23100.3|23092.3|23104.8|23096.8|23098.8|23090.8|16
1640781300000|2021-12-29 12:35:00|23099.8|23091.8|23099.8|23091.8|23103.3|23095.3|23099.3|23091.3|21
1640781600000|2021-12-29 12:40:00|23099.3|23091.3|23096.8|23088.8|23099.8|23091.8|23095.3|23087.3|36
1640781900000|2021-12-29 12:45:00|23096.3|23088.3|23092.8|23084.8|23097.8|23089.8|23089.3|23081.3|53
1640782200000|2021-12-29 12:50:00|23092.3|23084.3|23095.3|23087.3|23096.8|23088.8|23092.3|23084.3|72
1640782500000|2021-12-29 12:55:00|23095.8|23087.8|23095.8|23087.8|23099.8|23091.8|23093.3|23085.3|31
1640782800000|2021-12-29 13:00:00|23096.3|23088.3|23091.8|23083.8|23098.3|23090.3|23088.3|23080.3|34
1640783100000|2021-12-29 13:05:00|23092.3|23084.3|23095.3|23087.3|23096.3|23088.3|23091.8|23083.8|36
1640783400000|2021-12-29 13:10:00|23095.8|23087.8|23093.3|23085.3|23097.3|23089.3|23093.3|23085.3|20
1640783700000|2021-12-29 13:15:00|23093.8|23085.8|23098.3|23090.3|23098.8|23090.8|23093.3|23085.3|25
1640784000000|2021-12-29 13:20:00|23097.8|23089.8|23100.3|23092.3|23102.3|23094.3|23095.3|23087.3|35
1640784300000|2021-12-29 13:25:00|23099.8|23091.8|23091.3|23083.3|23112.3|23104.3|23089.3|23081.3|93
1640784600000|2021-12-29 13:30:00|23092.8|23084.8|23092.8|23084.8|23096.3|23088.3|23090.8|23082.8|24
1640784900000|2021-12-29 13:35:00|23093.3|23085.3|23084.3|23076.3|23094.3|23086.3|23084.3|23076.3|50
1640785200000|2021-12-29 13:40:00|23084.8|23076.8|23084.8|23076.8|23089.8|23081.8|23082.8|23074.8|70
1640785500000|2021-12-29 13:45:00|23085.3|23077.3|23091.3|23083.3|23092.8|23084.8|23082.3|23074.3|28
1640785800000|2021-12-29 13:50:00|23090.8|23082.8|23102.3|23094.3|23102.8|23094.8|23087.8|23079.8|54
1640786100000|2021-12-29 13:55:00|23102.8|23094.8|23098.3|23090.3|23102.8|23094.8|23096.8|23088.8|48
1640786400000|2021-12-29 14:00:00|23097.8|23089.8|23101.3|23093.3|23101.3|23093.3|23096.3|23088.3|36
1640786700000|2021-12-29 14:05:00|23100.8|23092.8|23108.3|23100.3|23109.8|23101.8|23097.8|23089.8|64
1640787000000|2021-12-29 14:10:00|23108.8|23100.8|23111.3|23103.3|23111.8|23103.8|23104.3|23096.3|105
1640787300000|2021-12-29 14:15:00|23111.8|23103.8|23113.8|23105.8|23117.8|23109.8|23107.8|23099.8|84
1640787600000|2021-12-29 14:20:00|23114.3|23106.3|23115.3|23107.3|23116.3|23108.3|23112.3|23104.3|33
1640787900000|2021-12-29 14:25:00|23114.8|23106.8|23121.3|23113.3|23121.3|23113.3|23112.8|23104.8|39
1640788200000|2021-12-29 14:30:00|23122.3|23114.3|23116.8|23108.8|23129.8|23121.8|23094.8|23086.8|354
1640788500000|2021-12-29 14:35:00|23116.3|23108.3|23096.3|23088.3|23133.8|23125.8|23091.8|23083.8|255
1640788800000|2021-12-29 14:40:00|23097.3|23089.3|23086.8|23078.8|23118.3|23110.3|23079.3|23071.3|148
1640789100000|2021-12-29 14:45:00|23086.3|23078.3|23087.8|23079.8|23094.8|23086.8|23072.3|23064.3|104
1640789400000|2021-12-29 14:50:00|23088.3|23080.3|23092.3|23084.3|23101.3|23093.3|23078.8|23070.8|120
1640789700000|2021-12-29 14:55:00|23091.8|23083.8|23054.3|23046.3|23091.8|23083.8|23046.3|23038.3|195
1640790000000|2021-12-29 15:00:00|23055.3|23047.3|23004.8|22996.8|23063.3|23055.3|23003.3|22995.3|288
1640790300000|2021-12-29 15:05:00|23005.3|22997.3|23011.3|23003.3|23017.3|23009.3|22998.3|22990.3|326
1640790600000|2021-12-29 15:10:00|23010.8|23002.8|22973.3|22965.3|23020.3|23012.3|22970.8|22962.8|347
1640790900000|2021-12-29 15:15:00|22971.8|22963.8|22967.8|22959.8|22974.8|22966.8|22942.8|22934.8|353
1640791200000|2021-12-29 15:20:00|22967.3|22959.3|22983.8|22975.8|22990.8|22982.8|22967.3|22959.3|130
1640791500000|2021-12-29 15:25:00|22984.3|22976.3|22985.8|22977.8|22994.3|22986.3|22979.8|22971.8|75
1640791800000|2021-12-29 15:30:00|22986.3|22978.3|22997.8|22989.8|23006.3|22998.3|22972.3|22964.3|103
1640792100000|2021-12-29 15:35:00|22996.3|22988.3|22988.8|22980.8|23000.8|22992.8|22986.3|22978.3|155
1640792400000|2021-12-29 15:40:00|22988.3|22980.3|23035.3|23027.3|23039.8|23031.8|22986.8|22978.8|198
1640792700000|2021-12-29 15:45:00|23034.3|23026.3|23031.3|23023.3|23048.3|23040.3|23031.3|23023.3|228
1640793000000|2021-12-29 15:50:00|23032.3|23024.3|23028.3|23020.3|23032.3|23024.3|23007.3|22999.3|250
1640793300000|2021-12-29 15:55:00|23028.8|23020.8|23030.8|23022.8|23037.3|23029.3|23020.3|23012.3|72
1640793600000|2021-12-29 16:00:00|23030.3|23022.3|23055.3|23047.3|23056.3|23048.3|23025.8|23017.8|82
1640793900000|2021-12-29 16:05:00|23054.8|23046.8|23053.3|23045.3|23057.3|23049.3|23046.8|23038.8|116
1640794200000|2021-12-29 16:10:00|23052.8|23044.8|23063.8|23055.8|23064.8|23056.8|23048.8|23040.8|101
1640794500000|2021-12-29 16:15:00|23064.3|23056.3|23069.3|23061.3|23070.8|23062.8|23059.3|23051.3|100
1640794800000|2021-12-29 16:20:00|23068.8|23060.8|23068.3|23060.3|23074.8|23066.8|23066.8|23058.8|137
1640795100000|2021-12-29 16:25:00|23067.8|23059.8|23056.8|23048.8|23070.3|23062.3|23054.8|23046.8|190
1640795400000|2021-12-29 16:30:00|23057.3|23049.3|23040.8|23032.8|23057.8|23049.8|23037.3|23029.3|169
1640795700000|2021-12-29 16:35:00|23041.3|23033.3|23034.3|23026.3|23042.3|23034.3|23027.8|23019.8|87
1640796000000|2021-12-29 16:40:00|23034.8|23026.8|23040.3|23032.3|23040.8|23032.8|23026.8|23018.8|52
1640796300000|2021-12-29 16:45:00|23039.8|23031.8|23034.8|23026.8|23042.3|23034.3|23029.3|23021.3|58
1640796600000|2021-12-29 16:50:00|23035.3|23027.3|23029.8|23021.8|23038.3|23030.3|23027.3|23019.3|32
1640796900000|2021-12-29 16:55:00|23029.3|23021.3|23024.3|23016.3|23033.8|23025.8|23020.3|23012.3|43
1640797200000|2021-12-29 17:00:00|23024.8|23016.8|23034.3|23026.3|23036.3|23028.3|23020.8|23012.8|37
1640797500000|2021-12-29 17:05:00|23034.8|23026.8|23023.8|23015.8|23038.8|23030.8|23023.8|23015.8|15
1640797800000|2021-12-29 17:10:00|23024.3|23016.3|23023.8|23015.8|23030.8|23022.8|23019.8|23011.8|9
1640798100000|2021-12-29 17:15:00|23024.3|23016.3|23024.3|23016.3|23025.8|23017.8|23017.8|23009.8|44
1640798400000|2021-12-29 17:20:00|23024.8|23016.8|23023.8|23015.8|23034.3|23026.3|23021.8|23013.8|31
1640798700000|2021-12-29 17:25:00|23024.3|23016.3|23023.8|23015.8|23031.8|23023.8|23023.3|23015.3|18
1640799000000|2021-12-29 17:30:00|23024.3|23016.3|23018.3|23010.3|23027.8|23019.8|23017.3|23009.3|25
1640799300000|2021-12-29 17:35:00|23017.8|23009.8|23034.8|23026.8|23036.8|23028.8|23017.8|23009.8|17
1640799600000|2021-12-29 17:40:00|23034.3|23026.3|23035.3|23027.3|23035.8|23027.8|23031.3|23023.3|7
1640799900000|2021-12-29 17:45:00|23035.8|23027.8|23030.3|23022.3|23035.8|23027.8|23026.3|23018.3|15
1640800200000|2021-12-29 17:50:00|23030.8|23022.8|23028.8|23020.8|23032.8|23024.8|23026.8|23018.8|27
1640800500000|2021-12-29 17:55:00|23028.3|23020.3|23035.8|23027.8|23036.8|23028.8|23027.8|23019.8|69
1640800800000|2021-12-29 18:00:00|23035.3|23027.3|23035.8|23027.8|23039.3|23031.3|23031.3|23023.3|17
1640801100000|2021-12-29 18:05:00|23037.8|23029.8|23039.8|23031.8|23041.8|23033.8|23034.3|23026.3|11
1640801400000|2021-12-29 18:10:00|23040.3|23032.3|23040.3|23032.3|23041.3|23033.3|23035.8|23027.8|20
1640801700000|2021-12-29 18:15:00|23040.8|23032.8|23040.8|23032.8|23043.8|23035.8|23037.3|23029.3|13
1640802000000|2021-12-29 18:20:00|23040.3|23032.3|23046.3|23038.3|23047.8|23039.8|23038.8|23030.8|22
1640802300000|2021-12-29 18:25:00|23046.8|23038.8|23050.3|23042.3|23050.3|23042.3|23041.3|23033.3|14
1640802600000|2021-12-29 18:30:00|23049.8|23041.8|23050.8|23042.8|23054.8|23046.8|23048.3|23040.3|26
1640802900000|2021-12-29 18:35:00|23050.3|23042.3|23043.8|23035.8|23050.3|23042.3|23043.3|23035.3|4
1640803200000|2021-12-29 18:40:00|23043.3|23035.3|23049.8|23041.8|23049.8|23041.8|23042.8|23034.8|13
1640803500000|2021-12-29 18:45:00|23050.3|23042.3|23053.8|23045.8|23054.8|23046.8|23049.8|23041.8|15
1640803800000|2021-12-29 18:50:00|23051.8|23043.8|23056.8|23048.8|23056.8|23048.8|23049.8|23041.8|45
1640804100000|2021-12-29 18:55:00|23057.3|23049.3|23078.8|23048.8|23078.8|23060.3|23057.3|23048.8|61
1640804400000|2021-12-29 19:00:00|23078.6|23048.6|23081.5|23051.5|23084.6|23054.6|23077.7|23047.7|0
1640804700000|2021-12-29 19:05:00|23081.3|23051.3|23086.5|23056.5|23086.6|23056.6|23075.9|23045.9|0
1640805000000|2021-12-29 19:10:00|23086.7|23056.7|23090.4|23060.4|23091.2|23061.2|23082.5|23052.5|0
1640805300000|2021-12-29 19:15:00|23090.2|23060.2|23088.5|23058.5|23090.2|23060.2|23083.4|23053.4|0
1640805600000|2021-12-29 19:20:00|23088.3|23058.3|23089|23059|23091.9|23061.9|23088.3|23058.3|0
1640805900000|2021-12-29 19:25:00|23088.9|23058.9|23097.7|23067.7|23098.1|23068.1|23087.3|23057.3|0
1640806200000|2021-12-29 19:30:00|23097.9|23067.9|23102.2|23072.2|23105.1|23075.1|23097.7|23067.7|0
1640806500000|2021-12-29 19:35:00|23100.2|23070.2|23096.5|23066.5|23101.2|23071.2|23096.5|23066.5|0
1640806800000|2021-12-29 19:40:00|23096.7|23066.7|23091.9|23061.9|23096.7|23066.7|23087.9|23057.9|0
1640807100000|2021-12-29 19:45:00|23092.1|23062.1|23093|23063|23097.8|23067.8|23091.3|23061.3|0
1640807400000|2021-12-29 19:50:00|23092.9|23062.9|23094.6|23064.6|23096.1|23066.1|23092.9|23062.9|0
1640807700000|2021-12-29 19:55:00|23095|23065|23096|23066|23096.6|23066.6|23092.7|23062.7|0
1640808000000|2021-12-29 20:00:00|23095.9|23065.9|23091.6|23061.6|23095.9|23065.9|23087.4|23057.4|0
1640808300000|2021-12-29 20:05:00|23091.4|23061.4|23095.6|23065.6|23096.1|23066.1|23089.6|23059.6|0
1640808600000|2021-12-29 20:10:00|23095.4|23065.4|23090.3|23060.3|23095.6|23065.6|23089.9|23059.9|0
1640808900000|2021-12-29 20:15:00|23090.2|23060.2|23087.4|23057.4|23090.2|23060.2|23084.5|23054.5|0
1640809200000|2021-12-29 20:20:00|23087.2|23057.2|23080|23050|23087.4|23057.4|23080|23050|0
1640809500000|2021-12-29 20:25:00|23080.2|23050.2|23081.1|23051.1|23083|23053|23075.7|23045.7|0
1640809800000|2021-12-29 20:30:00|23081.3|23051.3|23092.8|23062.8|23093.1|23063.1|23081.3|23051.3|0
1640810100000|2021-12-29 20:35:00|23093|23063|23085.8|23055.8|23093.7|23063.7|23082.7|23052.7|0
1640810400000|2021-12-29 20:40:00|23085.6|23055.6|23090.7|23060.7|23091.3|23061.3|23084.8|23054.8|0
1640810700000|2021-12-29 20:45:00|23090.9|23060.9|23124.7|23094.7|23124.7|23094.7|23090.7|23060.7|0
1640811000000|2021-12-29 20:50:00|23125|23095|23129.7|23099.7|23134.9|23104.9|23117.7|23087.7|0
1640811300000|2021-12-29 20:55:00|23129.5|23099.5|23107.2|23077.2|23129.5|23099.5|23101.5|23071.5|0
1640811600000|2021-12-29 21:00:00|23108.2|23078.2|23110.1|23080.1|23113|23083|23102.4|23072.4|0
1640811900000|2021-12-29 21:05:00|23111.1|23081.1|23108|23078|23114.9|23084.9|23107|23077|0
1640812200000|2021-12-29 21:10:00|23107.4|23077.4|23094.9|23064.9|23107.4|23077.4|23094.9|23064.9|0
1640812500000|2021-12-29 21:15:00|23095.8|23065.8|23099.7|23069.7|23099.7|23069.7|23094.9|23064.9|0
1640812800000|2021-12-29 21:20:00|23098.7|23068.7|23099.7|23069.7|23101.6|23071.6|23098.7|23068.7|0
1640813100000|2021-12-29 21:25:00|23100.6|23070.6|23097.8|23067.8|23101.6|23071.6|23097.8|23067.8|0
1640813400000|2021-12-29 21:30:00|23098.7|23068.7|23098.7|23068.7|23099.7|23069.7|23097.8|23067.8|0
1640813700000|2021-12-29 21:35:00|23097.8|23067.8|23098.6|23068.6|23100.6|23070.6|23097.8|23067.8|0
1640814000000|2021-12-29 21:40:00|23097.7|23067.7|23097.7|23067.7|23098.6|23068.6|23095.7|23065.7|0
1640814300000|2021-12-29 21:45:00|23098.1|23068.1|23097.1|23067.1|23098.6|23068.6|23096.1|23066.1|0
1640814600000|2021-12-29 21:50:00|23098.1|23068.1|23093.9|23063.9|23098.1|23068.1|23093.9|23063.9|0
1640814900000|2021-12-29 21:55:00|23093.4|23063.4|23096.3|23066.3|23097.6|23067.6|23092.9|23062.9|0
1640815200000|2021-12-29 22:00:00|23097.6|23067.6|23097.5|23067.5|23098.4|23068.4|23096.8|23066.8|0
1640815500000|2021-12-29 22:05:00|23096.9|23066.9|23098.3|23068.3|23098.5|23068.5|23096.9|23066.9|0
1640815800000|2021-12-29 22:10:00|23098.2|23068.2|23098.1|23068.1|23098.2|23068.2|23098.1|23068.1|0
1640816100000|2021-12-29 22:15:00|23097.8|23067.8|23098.4|23068.4|23098.4|23068.4|23097.8|23067.8|0
1640816400000|2021-12-29 22:20:00|23099|23069|23099|23069|23099.4|23069.4|23099|23069|0
1640816700000|2021-12-29 22:25:00|23099.1|23069.1|23096.8|23066.8|23099.2|23069.2|23096.8|23066.8|0
1640817000000|2021-12-29 22:30:00|23097|23067|23097|23067|23097|23067|23097|23067|0
1640817300000|2021-12-29 22:35:00|23096.8|23066.8|23093.7|23063.7|23097.1|23067.1|23093.6|23063.6|0
1640817600000|2021-12-29 22:40:00|23093.6|23063.6|23094.1|23064.1|23094.2|23064.2|23093.6|23063.6|0
1640817900000|2021-12-29 22:45:00|23094.2|23064.2|23090.7|23060.7|23094.2|23064.2|23090|23060|0
1640818200000|2021-12-29 22:50:00|23091.1|23061.1|23090.7|23060.7|23091.8|23061.8|23090.7|23060.7|0
1640818500000|2021-12-29 22:55:00|23091.3|23061.3|23090.7|23060.7|23091.3|23061.3|23090.7|23060.7|0
1640818800000|2021-12-29 23:00:00|23093.4|23063.4|23071.8|23041.8|23099.7|23069.7|23071.8|23041.8|0
1640819100000|2021-12-29 23:05:00|23065.9|23035.9|23069.9|23039.9|23071.6|23041.6|23063.7|23033.7|0
1640819400000|2021-12-29 23:10:00|23070.4|23040.4|23069.9|23039.9|23072.8|23042.8|23069|23039|0
1640819700000|2021-12-29 23:15:00|23070.4|23040.4|23066.1|23036.1|23071.9|23041.9|23065.1|23035.1|0
1640820000000|2021-12-29 23:20:00|23069|23039|23066.6|23036.6|23069.9|23039.9|23063.7|23033.7|0
1640820300000|2021-12-29 23:25:00|23067.6|23037.6|23064.9|23034.9|23068.5|23038.5|23062.1|23032.1|0
1640820600000|2021-12-29 23:30:00|23064.4|23034.4|23067|23037|23068.9|23038.9|23064|23034|0
1640820900000|2021-12-29 23:35:00|23066|23036|23070.8|23040.8|23071.8|23041.8|23064.1|23034.1|0
1640821200000|2021-12-29 23:40:00|23067.9|23037.9|23069.9|23039.9|23069.9|23039.9|23066|23036|0
1640821500000|2021-12-29 23:45:00|23069.4|23039.4|23068.8|23038.8|23073.9|23043.9|23067.8|23037.8|0
1640821800000|2021-12-29 23:50:00|23067.8|23037.8|23060.1|23030.1|23068.3|23038.3|23059.7|23029.7|0
1640822100000|2021-12-29 23:55:00|23060.6|23030.6|23060.3|23030.3|23065.9|23035.9|23059.3|23029.3|0
1640822400000|2021-12-30 00:00:00|23060.2|23030.2|23053.1|23023.1|23060.2|23030.2|23052.1|23022.1|0
1640822700000|2021-12-30 00:05:00|23052.1|23022.1|23053.2|23023.2|23054.6|23024.6|23050.7|23020.7|0
1640823000000|2021-12-30 00:10:00|23054.1|23024.1|23043.7|23013.7|23054.1|23024.1|23041.3|23011.3|0
1640823300000|2021-12-30 00:15:00|23042.7|23012.7|23040.8|23010.8|23043.7|23013.7|23029.8|22999.8|0
1640823600000|2021-12-30 00:20:00|23041.5|23011.5|23047.2|23017.2|23047.9|23017.9|23039|23009|0
1640823900000|2021-12-30 00:25:00|23047|23017|23047.9|23017.9|23052.2|23022.2|23043.1|23013.1|0
1640824200000|2021-12-30 00:30:00|23047.7|23017.7|23057|23027|23058.6|23028.6|23045.8|23015.8|0
1640824500000|2021-12-30 00:35:00|23057.2|23027.2|23064.8|23034.8|23064.8|23034.8|23055.9|23025.9|0
1640824800000|2021-12-30 00:40:00|23063.5|23033.5|23059.8|23029.8|23063.5|23033.5|23058.5|23028.5|0
1640825100000|2021-12-30 00:45:00|23062.5|23032.5|23066.2|23036.2|23067.5|23037.5|23058.4|23028.4|0
1640825400000|2021-12-30 00:50:00|23064.2|23034.2|23069.4|23039.4|23069.4|23039.4|23059.3|23029.3|0
1640825700000|2021-12-30 00:55:00|23068|23038|23079|23049|23080.8|23050.8|23063|23033|0
1640826000000|2021-12-30 01:00:00|23079.2|23049.2|23086.5|23056.5|23090|23060|23076.5|23046.5|0
1640826300000|2021-12-30 01:05:00|23086.8|23056.8|23086.4|23056.4|23091.2|23061.2|23085.2|23055.2|0
1640826600000|2021-12-30 01:10:00|23086.2|23056.2|23107.3|23077.3|23108.6|23078.6|23086.2|23056.2|0
1640826900000|2021-12-30 01:15:00|23108.1|23078.1|23128.8|23123.8|23130.3|23125.3|23086.3|23078.1|2659
1640827200000|2021-12-30 01:20:00|23127.8|23122.8|23111.3|23106.3|23141.8|23136.8|23104.8|23099.8|1109
1640827500000|2021-12-30 01:25:00|23111.8|23106.8|23119.8|23114.8|23124.3|23119.3|23109.8|23104.8|633
1640827800000|2021-12-30 01:30:00|23120.8|23115.8|23072.8|23067.8|23128.8|23123.8|23064.8|23059.8|3410
1640828100000|2021-12-30 01:35:00|23072.3|23067.3|23149.8|23144.8|23176.8|23171.8|23052.3|23047.3|4908
1640828400000|2021-12-30 01:40:00|23146.8|23141.8|23194.3|23189.3|23218.3|23213.3|23141.3|23136.3|3654
1640828700000|2021-12-30 01:45:00|23191.8|23186.8|23209.3|23204.3|23215.3|23210.3|23180.3|23175.3|2468
1640829000000|2021-12-30 01:50:00|23206.8|23201.8|23215.8|23210.8|23223.3|23218.3|23185.8|23180.8|2307
1640829300000|2021-12-30 01:55:00|23213.3|23208.3|23213.8|23208.8|23221.8|23216.8|23199.3|23194.3|2035
1640829600000|2021-12-30 02:00:00|23210.8|23205.8|23209.8|23204.8|23218.3|23213.3|23191.8|23186.8|1539
1640829900000|2021-12-30 02:05:00|23209.3|23204.3|23207.3|23202.3|23220.3|23215.3|23196.3|23191.3|1217
1640830200000|2021-12-30 02:10:00|23206.3|23201.3|23172.3|23167.3|23206.3|23201.3|23167.8|23162.8|1289
1640830500000|2021-12-30 02:15:00|23169.3|23164.3|23198.8|23193.8|23199.3|23194.3|23168.3|23163.3|1048
1640830800000|2021-12-30 02:20:00|23195.8|23190.8|23217.8|23212.8|23217.8|23212.8|23176.8|23171.8|1024
1640831100000|2021-12-30 02:25:00|23216.8|23211.8|23228.3|23223.3|23228.3|23223.3|23213.3|23208.3|1374
1640831400000|2021-12-30 02:30:00|23225.8|23220.8|23239.8|23234.8|23246.3|23241.3|23218.8|23213.8|1536
1640831700000|2021-12-30 02:35:00|23237.8|23232.8|23246.3|23241.3|23254.8|23249.8|23228.3|23223.3|994
1640832000000|2021-12-30 02:40:00|23246.8|23241.8|23218.8|23213.8|23247.8|23242.8|23214.3|23209.3|1120
1640832300000|2021-12-30 02:45:00|23217.3|23212.3|23204.3|23199.3|23221.3|23216.3|23201.3|23196.3|739
1640832600000|2021-12-30 02:50:00|23200.8|23195.8|23192.3|23187.3|23201.8|23196.8|23186.3|23181.3|797
1640832900000|2021-12-30 02:55:00|23189.8|23184.8|23191.3|23186.3|23196.3|23191.3|23175.8|23170.8|913
1640833200000|2021-12-30 03:00:00|23191.8|23186.8|23206.3|23201.3|23207.8|23202.8|23177.8|23172.8|933
1640833500000|2021-12-30 03:05:00|23204.8|23199.8|23203.3|23198.3|23207.3|23202.3|23187.3|23182.3|1220
1640833800000|2021-12-30 03:10:00|23199.8|23194.8|23172.3|23167.3|23201.3|23196.3|23157.3|23152.3|1426
1640834100000|2021-12-30 03:15:00|23170.8|23165.8|23173.8|23168.8|23174.3|23169.3|23158.3|23153.3|804
1640834400000|2021-12-30 03:20:00|23171.3|23166.3|23164.8|23159.8|23171.8|23166.8|23157.8|23152.8|649
1640834700000|2021-12-30 03:25:00|23161.8|23156.8|23131.8|23126.8|23163.3|23158.3|23131.3|23126.3|1235
1640835000000|2021-12-30 03:30:00|23130.8|23125.8|23137.3|23132.3|23145.8|23140.8|23129.8|23124.8|733
1640835300000|2021-12-30 03:35:00|23137.8|23132.8|23145.3|23140.3|23145.3|23140.3|23131.3|23126.3|584
1640835600000|2021-12-30 03:40:00|23142.3|23137.3|23136.8|23131.8|23144.3|23139.3|23134.8|23129.8|375
1640835900000|2021-12-30 03:45:00|23135.8|23130.8|23133.3|23128.3|23143.3|23138.3|23133.3|23128.3|393
1640836200000|2021-12-30 03:50:00|23132.8|23127.8|23145.8|23140.8|23150.3|23145.3|23124.3|23119.3|755
1640836500000|2021-12-30 03:55:00|23142.8|23137.8|23150.8|23145.8|23150.8|23145.8|23134.3|23129.3|580
1640836800000|2021-12-30 04:00:00|23150.3|23145.3|23157.4|23127.4|23158.5|23145.3|23150.3|23125.5|0
1640837100000|2021-12-30 04:05:00|23157.1|23127.1|23160.5|23130.5|23161.1|23131.1|23156|23126|0
1640837400000|2021-12-30 04:10:00|23159.8|23129.8|23160.4|23130.4|23162.3|23132.3|23159.8|23129.8|0
1640837700000|2021-12-30 04:15:00|23160.7|23130.7|23170.1|23140.1|23171.9|23141.9|23160.4|23130.4|0
1640838000000|2021-12-30 04:20:00|23170.8|23140.8|23170.1|23140.1|23174|23144|23170.1|23140.1|0
1640838300000|2021-12-30 04:25:00|23168.8|23138.8|23170.5|23140.5|23172.6|23142.6|23168.8|23138.8|0
1640838600000|2021-12-30 04:30:00|23170.3|23140.3|23168.6|23138.6|23171.4|23141.4|23167.5|23137.5|0
1640838900000|2021-12-30 04:35:00|23169.1|23139.1|23166.8|23136.8|23169.1|23139.1|23166.5|23136.5|0
1640839200000|2021-12-30 04:40:00|23167.3|23137.3|23168.3|23138.3|23170.2|23140.2|23166.8|23136.8|0
1640839500000|2021-12-30 04:45:00|23168.1|23138.1|23171.7|23141.7|23171.7|23141.7|23166.3|23136.3|0
1640839800000|2021-12-30 04:50:00|23171.1|23141.1|23171.3|23141.3|23173.3|23143.3|23168.4|23138.4|0
1640840100000|2021-12-30 04:55:00|23170.6|23140.6|23172.2|23142.2|23172.9|23142.9|23169.4|23139.4|0
1640840400000|2021-12-30 05:00:00|23172.9|23142.9|23147.3|23142.3|23172.9|23152.3|23136.8|23131.8|732
1640840700000|2021-12-30 05:05:00|23145.8|23140.8|23134.3|23129.3|23147.8|23142.8|23129.3|23124.3|576
1640841000000|2021-12-30 05:10:00|23131.8|23126.8|23111.3|23106.3|23132.8|23127.8|23111.3|23106.3|927
1640841300000|2021-12-30 05:15:00|23110.3|23105.3|23105.3|23100.3|23114.8|23109.8|23101.3|23096.3|912
1640841600000|2021-12-30 05:20:00|23104.3|23099.3|23089.3|23084.3|23104.3|23099.3|23082.8|23077.8|814
1640841900000|2021-12-30 05:25:00|23087.8|23082.8|23065.3|23060.3|23089.3|23084.3|23054.3|23049.3|1083
1640842200000|2021-12-30 05:30:00|23064.3|23059.3|23020.3|23015.3|23064.3|23059.3|23020.3|23015.3|1353
1640842500000|2021-12-30 05:35:00|23019.8|23014.8|23027.3|23022.3|23027.8|23022.8|22988.3|22983.3|1836
1640842800000|2021-12-30 05:40:00|23027.8|23022.8|23011.8|23006.8|23027.8|23022.8|22983.3|22978.3|1233
1640843100000|2021-12-30 05:45:00|23010.8|23005.8|23006.3|23001.3|23013.3|23008.3|22986.3|22981.3|837
1640843400000|2021-12-30 05:50:00|23004.3|22999.3|23024.3|23019.3|23027.3|23022.3|22988.3|22983.3|879
1640843700000|2021-12-30 05:55:00|23023.8|23018.8|23024.8|23019.8|23040.3|23035.3|23013.3|23008.3|964
1640844000000|2021-12-30 06:00:00|23022.3|23017.3|23005.3|23000.3|23030.3|23025.3|23004.3|22999.3|965
1640844300000|2021-12-30 06:05:00|23003.8|22998.8|23027.3|23022.3|23036.8|23031.8|22998.3|22993.3|679
1640844600000|2021-12-30 06:10:00|23026.8|23021.8|23032.3|23027.3|23034.8|23029.8|23014.3|23009.3|623
1640844900000|2021-12-30 06:15:00|23030.8|23025.8|23030.3|23025.3|23036.3|23031.3|23024.8|23019.8|341
1640845200000|2021-12-30 06:20:00|23028.3|23023.3|23026.9|23021.9|23034.3|23029.3|23009.4|23004.4|676
1640845500000|2021-12-30 06:25:00|23026.4|23021.4|23033.9|23028.9|23036.9|23031.9|23021.4|23016.4|441
1640845800000|2021-12-30 06:30:00|23032.4|23027.4|23052.9|23047.9|23053.9|23048.9|23015.4|23010.4|691
1640846100000|2021-12-30 06:35:00|23050.9|23045.9|23082.4|23077.4|23088.9|23083.9|23047.9|23042.9|1607
1640846400000|2021-12-30 06:40:00|23080.4|23075.4|23083.9|23078.9|23091.9|23086.9|23073.9|23068.9|791
1640846700000|2021-12-30 06:45:00|23084.4|23079.4|23111.4|23106.4|23114.4|23109.4|23074.9|23069.9|1024
1640847000000|2021-12-30 06:50:00|23108.9|23103.9|23175.9|23170.9|23184.9|23179.9|23103.4|23098.4|2087
1640847300000|2021-12-30 06:55:00|23174.9|23169.9|23161.4|23156.4|23174.9|23169.9|23140.9|23135.9|837
1640847600000|2021-12-30 07:00:00|23160.9|23155.9|23147.9|23142.9|23164.9|23159.9|23133.9|23128.9|644
1640847900000|2021-12-30 07:05:00|23144.9|23139.9|23131.4|23126.4|23155.4|23150.4|23130.9|23125.9|699
1640848200000|2021-12-30 07:10:00|23132.4|23127.4|23109.9|23104.9|23137.9|23132.9|23109.9|23104.9|654
1640848500000|2021-12-30 07:15:00|23108.9|23103.9|23098.9|23093.9|23111.9|23106.9|23091.9|23086.9|668
1640848800000|2021-12-30 07:20:00|23096.9|23091.9|23106.9|23101.9|23113.9|23108.9|23096.9|23091.9|508
1640849100000|2021-12-30 07:25:00|23104.9|23099.9|23102.4|23097.4|23114.4|23109.4|23096.9|23091.9|489
1640849400000|2021-12-30 07:30:00|23101.9|23096.9|23127.9|23122.9|23128.9|23123.9|23101.9|23096.9|615
1640849700000|2021-12-30 07:35:00|23126.4|23121.4|23106.9|23101.9|23131.4|23126.4|23102.9|23097.9|495
1640850000000|2021-12-30 07:40:00|23103.9|23098.9|23110.4|23105.4|23111.9|23106.9|23097.4|23092.4|423
1640850300000|2021-12-30 07:45:00|23109.9|23104.9|23115.4|23110.4|23119.9|23114.9|23102.9|23097.9|467
1640850600000|2021-12-30 07:50:00|23113.9|23108.9|23114.4|23109.4|23116.9|23111.9|23102.9|23097.9|655
1640850900000|2021-12-30 07:55:00|23113.9|23108.9|23129.4|23124.4|23130.9|23125.9|23107.4|23102.4|1045
1640851200000|2021-12-30 08:00:00|23128.4|23123.4|23132.4|23127.4|23145.9|23140.9|23125.4|23120.4|1126
1640851500000|2021-12-30 08:05:00|23132.9|23127.9|23131.9|23126.9|23145.9|23140.9|23110.9|23105.9|1102
1640851800000|2021-12-30 08:10:00|23132.4|23127.4|23130.4|23125.4|23132.4|23127.4|23117.4|23112.4|463
1640852100000|2021-12-30 08:15:00|23130.9|23125.9|23130.4|23125.4|23135.4|23130.4|23126.4|23121.4|235
1640852400000|2021-12-30 08:20:00|23131.9|23126.9|23144.9|23139.9|23144.9|23139.9|23129.9|23124.9|303
1640852700000|2021-12-30 08:25:00|23145.9|23140.9|23152.9|23147.9|23157.4|23152.4|23140.9|23135.9|419
1640853000000|2021-12-30 08:30:00|23160.4|23130.4|23155.6|23125.6|23166.6|23136.6|23153.8|23123.8|0
1640853300000|2021-12-30 08:35:00|23154.2|23124.2|23142.4|23112.4|23154.2|23124.2|23141.9|23111.9|0
1640853600000|2021-12-30 08:40:00|23142.2|23112.2|23158.8|23128.8|23159.3|23129.3|23142.2|23112.2|0
1640853900000|2021-12-30 08:45:00|23159.3|23129.3|23170.2|23140.2|23173.4|23143.4|23154.5|23124.5|0
1640854200000|2021-12-30 08:50:00|23169.5|23139.5|23173.5|23143.5|23173.5|23143.5|23163|23133|0
1640854500000|2021-12-30 08:55:00|23173.9|23143.9|23176.2|23146.2|23176.7|23146.7|23168.8|23138.8|0
1640854800000|2021-12-30 09:00:00|23174.8|23144.8|23185.7|23155.7|23185.7|23155.7|23167|23137|0
1640855100000|2021-12-30 09:05:00|23186.1|23156.1|23187.2|23157.2|23188|23158|23179.1|23149.1|0
1640855400000|2021-12-30 09:10:00|23184.5|23154.5|23169.8|23139.8|23187.2|23157.2|23169.8|23139.8|0
1640855700000|2021-12-30 09:15:00|23144.9|23136.9|23114.4|23106.4|23145.4|23137.4|23113.9|23105.9|200
1640856000000|2021-12-30 09:20:00|23114.9|23106.9|23116.9|23108.9|23121.4|23113.4|23110.4|23102.4|103
1640856300000|2021-12-30 09:25:00|23116.4|23108.4|23133.9|23125.9|23133.9|23125.9|23115.4|23107.4|77
1640856600000|2021-12-30 09:30:00|23134.4|23126.4|23142.4|23134.4|23150.9|23142.9|23131.9|23123.9|141
1640856900000|2021-12-30 09:35:00|23142.9|23134.9|23140.9|23132.9|23142.9|23134.9|23132.4|23124.4|50
1640857200000|2021-12-30 09:40:00|23140.4|23132.4|23134.9|23126.9|23142.9|23134.9|23134.9|23126.9|32
1640857500000|2021-12-30 09:45:00|23135.4|23127.4|23130.9|23122.9|23136.4|23128.4|23125.4|23117.4|51
1640857800000|2021-12-30 09:50:00|23131.4|23123.4|23125.9|23117.9|23132.9|23124.9|23123.4|23115.4|33
1640858100000|2021-12-30 09:55:00|23125.4|23117.4|23125.9|23117.9|23127.4|23119.4|23121.9|23113.9|39
1640858400000|2021-12-30 10:00:00|23125.4|23117.4|23129.9|23121.9|23131.4|23123.4|23116.4|23108.4|104
1640858700000|2021-12-30 10:05:00|23129.4|23121.4|23118.9|23110.9|23130.4|23122.4|23118.9|23110.9|35
1640859000000|2021-12-30 10:10:00|23119.4|23111.4|23119.9|23111.9|23124.9|23116.9|23118.4|23110.4|28
1640859300000|2021-12-30 10:15:00|23119.4|23111.4|23120.4|23112.4|23121.9|23113.9|23118.9|23110.9|32
1640859600000|2021-12-30 10:20:00|23121.4|23113.4|23124.9|23116.9|23124.9|23116.9|23114.9|23106.9|50
1640859900000|2021-12-30 10:25:00|23125.4|23117.4|23126.9|23118.9|23128.9|23120.9|23120.9|23112.9|46
1640860200000|2021-12-30 10:30:00|23127.9|23119.9|23120.9|23112.9|23127.9|23119.9|23120.4|23112.4|29
1640860500000|2021-12-30 10:35:00|23120.4|23112.4|23123.9|23115.9|23124.9|23116.9|23118.4|23110.4|17
1640860800000|2021-12-30 10:40:00|23123.4|23115.4|23125.9|23117.9|23129.4|23121.4|23120.9|23112.9|25
1640861100000|2021-12-30 10:45:00|23126.4|23118.4|23127.9|23119.9|23129.9|23121.9|23125.9|23117.9|18
1640861400000|2021-12-30 10:50:00|23127.4|23119.4|23120.9|23112.9|23128.4|23120.4|23120.4|23112.4|28
1640861700000|2021-12-30 10:55:00|23121.4|23113.4|23131.9|23123.9|23131.9|23123.9|23119.9|23111.9|29
1640862000000|2021-12-30 11:00:00|23131.4|23123.4|23129.9|23121.9|23133.4|23125.4|23125.9|23117.9|21
1640862300000|2021-12-30 11:05:00|23130.4|23122.4|23136.4|23128.4|23137.9|23129.9|23130.4|23122.4|35
1640862600000|2021-12-30 11:10:00|23136.9|23128.9|23140.9|23132.9|23141.9|23133.9|23136.4|23128.4|54
1640862900000|2021-12-30 11:15:00|23141.4|23133.4|23140.9|23132.9|23141.4|23133.4|23136.4|23128.4|37
1640863200000|2021-12-30 11:20:00|23140.4|23132.4|23146.4|23138.4|23149.4|23141.4|23139.9|23131.9|59
1640863500000|2021-12-30 11:25:00|23145.9|23137.9|23138.4|23130.4|23146.4|23138.4|23136.4|23128.4|46
1640863800000|2021-12-30 11:30:00|23139.9|23131.9|23138.4|23130.4|23141.4|23133.4|23135.9|23127.9|35
1640864100000|2021-12-30 11:35:00|23137.9|23129.9|23144.9|23136.9|23147.4|23139.4|23137.9|23129.9|67
1640864400000|2021-12-30 11:40:00|23144.4|23136.4|23146.4|23138.4|23146.9|23138.9|23141.4|23133.4|21
1640864700000|2021-12-30 11:45:00|23145.9|23137.9|23150.9|23142.9|23151.9|23143.9|23145.4|23137.4|31
1640865000000|2021-12-30 11:50:00|23151.4|23143.4|23149.9|23141.9|23153.9|23145.9|23147.9|23139.9|52
1640865300000|2021-12-30 11:55:00|23149.4|23141.4|23159.9|23151.9|23160.4|23152.4|23148.9|23140.9|95
1640865600000|2021-12-30 12:00:00|23160.4|23152.4|23153.4|23145.4|23161.9|23153.9|23152.4|23144.4|71
1640865900000|2021-12-30 12:05:00|23154.4|23146.4|23161.9|23153.9|23161.9|23153.9|23151.9|23143.9|46
1640866200000|2021-12-30 12:10:00|23161.4|23153.4|23164.9|23156.9|23165.9|23157.9|23161.4|23153.4|57
1640866500000|2021-12-30 12:15:00|23164.4|23156.4|23160.4|23152.4|23166.4|23158.4|23158.9|23150.9|37
1640866800000|2021-12-30 12:20:00|23160.9|23152.9|23162.4|23154.4|23164.4|23156.4|23155.9|23147.9|54
1640867100000|2021-12-30 12:25:00|23162.9|23154.9|23155.4|23147.4|23167.4|23159.4|23151.9|23143.9|168
1640867400000|2021-12-30 12:30:00|23154.9|23146.9|23157.9|23149.9|23162.4|23154.4|23153.9|23145.9|19
1640867700000|2021-12-30 12:35:00|23157.4|23149.4|23160.4|23152.4|23164.9|23156.9|23157.4|23149.4|35
1640868000000|2021-12-30 12:40:00|23160.9|23152.9|23157.9|23149.9|23161.4|23153.4|23155.9|23147.9|35
1640868300000|2021-12-30 12:45:00|23157.4|23149.4|23149.4|23141.4|23157.4|23149.4|23148.4|23140.4|63
1640868600000|2021-12-30 12:50:00|23149.9|23141.9|23147.9|23139.9|23150.9|23142.9|23143.9|23135.9|44
1640868900000|2021-12-30 12:55:00|23147.4|23139.4|23149.9|23141.9|23151.4|23143.4|23146.4|23138.4|120
1640869200000|2021-12-30 13:00:00|23150.9|23142.9|23151.4|23143.4|23151.4|23143.4|23144.9|23136.9|47
1640869500000|2021-12-30 13:05:00|23150.9|23142.9|23141.4|23133.4|23151.9|23143.9|23140.4|23132.4|80
1640869800000|2021-12-30 13:10:00|23141.9|23133.9|23140.9|23132.9|23143.9|23135.9|23138.9|23130.9|53
1640870100000|2021-12-30 13:15:00|23141.4|23133.4|23138.4|23130.4|23144.4|23136.4|23138.4|23130.4|31
1640870400000|2021-12-30 13:20:00|23137.9|23129.9|23143.9|23135.9|23143.9|23135.9|23134.4|23126.4|70
1640870700000|2021-12-30 13:25:00|23144.4|23136.4|23140.4|23132.4|23144.4|23136.4|23137.9|23129.9|71
1640871000000|2021-12-30 13:30:00|23140.9|23132.9|23142.9|23134.9|23144.4|23136.4|23139.4|23131.4|37
1640871300000|2021-12-30 13:35:00|23143.4|23135.4|23146.4|23138.4|23148.4|23140.4|23139.9|23131.9|114
1640871600000|2021-12-30 13:40:00|23145.9|23137.9|23138.9|23130.9|23148.9|23140.9|23138.4|23130.4|57
1640871900000|2021-12-30 13:45:00|23139.9|23131.9|23146.9|23138.9|23149.9|23141.9|23139.9|23131.9|48
1640872200000|2021-12-30 13:50:00|23146.4|23138.4|23139.9|23131.9|23147.9|23139.9|23138.4|23130.4|37
1640872500000|2021-12-30 13:55:00|23139.4|23131.4|23134.4|23126.4|23143.9|23135.9|23131.9|23123.9|48
1640872800000|2021-12-30 14:00:00|23133.9|23125.9|23127.9|23119.9|23136.4|23128.4|23125.4|23117.4|97
1640873100000|2021-12-30 14:05:00|23128.4|23120.4|23126.9|23118.9|23129.4|23121.4|23121.9|23113.9|49
1640873400000|2021-12-30 14:10:00|23126.4|23118.4|23132.9|23124.9|23132.9|23124.9|23124.9|23116.9|39
1640873700000|2021-12-30 14:15:00|23132.4|23124.4|23133.9|23125.9|23134.4|23126.4|23128.4|23120.4|32
1640874000000|2021-12-30 14:20:00|23133.4|23125.4|23133.4|23125.4|23134.9|23126.9|23128.9|23120.9|49
1640874300000|2021-12-30 14:25:00|23132.4|23124.4|23122.4|23114.4|23132.4|23124.4|23119.9|23111.9|86
1640874600000|2021-12-30 14:30:00|23121.9|23113.9|23211.9|23203.9|23212.4|23204.4|23121.9|23113.9|1296
1640874900000|2021-12-30 14:35:00|23212.4|23204.4|23273.9|23265.9|23275.4|23267.4|23211.9|23203.9|1533
1640875200000|2021-12-30 14:40:00|23274.4|23266.4|23304.9|23296.9|23319.4|23311.4|23257.4|23249.4|1304
1640875500000|2021-12-30 14:45:00|23302.4|23294.4|23310.4|23302.4|23320.9|23312.9|23275.9|23267.9|750
1640875800000|2021-12-30 14:50:00|23309.9|23301.9|23341.4|23333.4|23350.4|23342.4|23307.9|23299.9|685
1640876100000|2021-12-30 14:55:00|23341.9|23333.9|23373.4|23365.4|23379.4|23371.4|23330.9|23322.9|699
1640876400000|2021-12-30 15:00:00|23375.9|23367.9|23419.4|23411.4|23447.9|23439.9|23374.9|23366.9|1185
1640876700000|2021-12-30 15:05:00|23418.9|23410.9|23413.9|23405.9|23423.4|23415.4|23396.4|23388.4|722
1640877000000|2021-12-30 15:10:00|23413.4|23405.4|23414.9|23406.9|23424.4|23416.4|23403.9|23395.9|300
1640877300000|2021-12-30 15:15:00|23414.4|23406.4|23405.9|23397.9|23414.4|23406.4|23374.4|23366.4|893
1640877600000|2021-12-30 15:20:00|23405.4|23397.4|23404.9|23396.9|23408.9|23400.9|23389.9|23381.9|414
1640877900000|2021-12-30 15:25:00|23405.4|23397.4|23399.9|23391.9|23407.4|23399.4|23386.9|23378.9|951
1640878200000|2021-12-30 15:30:00|23400.9|23392.9|23443.9|23435.9|23444.4|23436.4|23400.4|23392.4|379
1640878500000|2021-12-30 15:35:00|23443.4|23435.4|23429.9|23421.9|23447.4|23439.4|23427.9|23419.9|243
1640878800000|2021-12-30 15:40:00|23428.9|23420.9|23407.9|23399.9|23432.4|23424.4|23407.9|23399.9|283
1640879100000|2021-12-30 15:45:00|23408.4|23400.4|23416.9|23408.9|23423.9|23415.9|23406.9|23398.9|201
1640879400000|2021-12-30 15:50:00|23416.4|23408.4|23433.4|23425.4|23434.4|23426.4|23413.9|23405.9|125
1640879700000|2021-12-30 15:55:00|23432.9|23424.9|23431.9|23423.9|23443.9|23435.9|23430.4|23422.4|149
1640880000000|2021-12-30 16:00:00|23431.4|23423.4|23433.9|23425.9|23436.4|23428.4|23421.9|23413.9|144
1640880300000|2021-12-30 16:05:00|23433.4|23425.4|23427.9|23419.9|23446.4|23438.4|23427.4|23419.4|186
1640880600000|2021-12-30 16:10:00|23428.4|23420.4|23432.9|23424.9|23435.9|23427.9|23423.4|23415.4|91
1640880900000|2021-12-30 16:15:00|23431.9|23423.9|23440.9|23432.9|23442.9|23434.9|23427.4|23419.4|132
1640881200000|2021-12-30 16:20:00|23441.4|23433.4|23432.9|23424.9|23446.4|23438.4|23432.9|23424.9|158
1640881500000|2021-12-30 16:25:00|23433.4|23425.4|23439.9|23431.9|23443.9|23435.9|23429.4|23421.4|106
1640881800000|2021-12-30 16:30:00|23440.4|23432.4|23437.9|23429.9|23446.4|23438.4|23429.4|23421.4|170
1640882100000|2021-12-30 16:35:00|23438.4|23430.4|23458.4|23450.4|23460.9|23452.9|23435.4|23427.4|279
1640882400000|2021-12-30 16:40:00|23458.9|23450.9|23478.4|23470.4|23481.4|23473.4|23455.9|23447.9|394
1640882700000|2021-12-30 16:45:00|23479.4|23471.4|23474.9|23466.9|23484.4|23476.4|23465.9|23457.9|500
1640883000000|2021-12-30 16:50:00|23474.4|23466.4|23479.9|23471.9|23480.4|23472.4|23469.9|23461.9|473
1640883300000|2021-12-30 16:55:00|23480.4|23472.4|23480.4|23472.4|23480.4|23472.4|23471.4|23463.4|211
1640883600000|2021-12-30 17:00:00|23479.9|23471.9|23488.4|23480.4|23489.4|23481.4|23475.9|23467.9|399
1640883900000|2021-12-30 17:05:00|23487.9|23479.9|23482.9|23474.9|23490.9|23482.9|23477.9|23469.9|215
1640884200000|2021-12-30 17:10:00|23483.4|23475.4|23486.9|23478.9|23491.4|23483.4|23481.9|23473.9|100
1640884500000|2021-12-30 17:15:00|23486.4|23478.4|23489.9|23481.9|23503.4|23495.4|23485.9|23477.9|214
1640884800000|2021-12-30 17:20:00|23490.4|23482.4|23479.9|23471.9|23494.4|23486.4|23479.9|23471.9|165
1640885100000|2021-12-30 17:25:00|23480.4|23472.4|23487.9|23479.9|23492.4|23484.4|23478.4|23470.4|111
1640885400000|2021-12-30 17:30:00|23488.4|23480.4|23494.9|23486.9|23496.9|23488.9|23486.9|23478.9|79
1640885700000|2021-12-30 17:35:00|23495.4|23487.4|23504.4|23496.4|23504.9|23496.9|23491.9|23483.9|129
1640886000000|2021-12-30 17:40:00|23504.9|23496.9|23498.4|23490.4|23505.9|23497.9|23491.4|23483.4|135
1640886300000|2021-12-30 17:45:00|23497.9|23489.9|23500.9|23492.9|23501.9|23493.9|23491.4|23483.4|111
1640886600000|2021-12-30 17:50:00|23501.9|23493.9|23500.4|23492.4|23504.9|23496.9|23496.9|23488.9|181
1640886900000|2021-12-30 17:55:00|23501.4|23493.4|23493.4|23485.4|23502.4|23494.4|23492.4|23484.4|96
1640887200000|2021-12-30 18:00:00|23492.9|23484.9|23487.9|23479.9|23493.4|23485.4|23480.4|23472.4|142
1640887500000|2021-12-30 18:05:00|23488.4|23480.4|23495.4|23487.4|23496.9|23488.9|23485.9|23477.9|66
1640887800000|2021-12-30 18:10:00|23493.9|23485.9|23500.4|23492.4|23502.9|23494.9|23488.9|23480.9|152
1640888100000|2021-12-30 18:15:00|23499.9|23491.9|23496.9|23488.9|23503.9|23495.9|23496.9|23488.9|121
1640888400000|2021-12-30 18:20:00|23497.4|23489.4|23497.9|23489.9|23502.4|23494.4|23494.9|23486.9|67
1640888700000|2021-12-30 18:25:00|23498.4|23490.4|23500.9|23492.9|23502.9|23494.9|23495.9|23487.9|127
1640889000000|2021-12-30 18:30:00|23501.9|23493.9|23500.9|23492.9|23509.4|23501.4|23498.9|23490.9|271
1640889300000|2021-12-30 18:35:00|23501.4|23493.4|23506.9|23498.9|23506.9|23498.9|23495.4|23487.4|286
1640889600000|2021-12-30 18:40:00|23505.9|23497.9|23511.4|23503.4|23517.4|23509.4|23499.9|23491.9|225
1640889900000|2021-12-30 18:45:00|23512.4|23504.4|23500.9|23492.9|23513.9|23505.9|23490.9|23482.9|207
1640890200000|2021-12-30 18:50:00|23501.4|23493.4|23535.4|23527.4|23535.4|23527.4|23497.4|23489.4|235
1640890500000|2021-12-30 18:55:00|23536.4|23528.4|23551.4|23521.4|23551.4|23536.4|23520.9|23512.9|203
1640890800000|2021-12-30 19:00:00|23556|23526|23554.7|23524.7|23556.6|23526.6|23541.6|23511.6|0
1640891100000|2021-12-30 19:05:00|23554.5|23524.5|23564.9|23534.9|23564.9|23534.9|23548.2|23518.2|0
1640891400000|2021-12-30 19:10:00|23565.5|23535.5|23588.1|23558.1|23590.9|23560.9|23561.3|23531.3|0
1640891700000|2021-12-30 19:15:00|23588.3|23558.3|23600.7|23570.7|23602.6|23572.6|23586.5|23556.5|0
1640892000000|2021-12-30 19:20:00|23601|23571|23598|23568|23603.2|23573.2|23593.7|23563.7|0
1640892300000|2021-12-30 19:25:00|23597.9|23567.9|23604.2|23574.2|23610.2|23580.2|23597.5|23567.5|0
1640892600000|2021-12-30 19:30:00|23604.5|23574.5|23601.1|23571.1|23612.1|23582.1|23599.5|23569.5|0
1640892900000|2021-12-30 19:35:00|23600.9|23570.9|23596.1|23566.1|23601.3|23571.3|23589.9|23559.9|0
1640893200000|2021-12-30 19:40:00|23595.8|23565.8|23603.1|23573.1|23603.3|23573.3|23594.1|23564.1|0
1640893500000|2021-12-30 19:45:00|23602.9|23572.9|23593.8|23563.8|23606.9|23576.9|23593.8|23563.8|0
1640893800000|2021-12-30 19:50:00|23594|23564|23595.1|23565.1|23599.5|23569.5|23590.7|23560.7|0
1640894100000|2021-12-30 19:55:00|23594.9|23564.9|23575.5|23545.5|23594.9|23564.9|23575|23545|0
1640894400000|2021-12-30 20:00:00|23579.3|23549.3|23534.2|23504.2|23580.1|23550.1|23527.1|23497.1|0
1640894700000|2021-12-30 20:05:00|23534|23504|23506.4|23476.4|23534.4|23504.4|23506.2|23476.2|0
1640895000000|2021-12-30 20:10:00|23506.7|23476.7|23500.8|23470.8|23506.9|23476.9|23489.3|23459.3|0
1640895300000|2021-12-30 20:15:00|23500.6|23470.6|23506.2|23476.2|23514.1|23484.1|23496|23466|0
1640895600000|2021-12-30 20:20:00|23506|23476|23510.1|23480.1|23514.5|23484.5|23503.5|23473.5|0
1640895900000|2021-12-30 20:25:00|23509.8|23479.8|23499.3|23469.3|23514.1|23484.1|23499|23469|0
1640896200000|2021-12-30 20:30:00|23499.5|23469.5|23500.1|23470.1|23513.9|23483.9|23499.5|23469.5|0
1640896500000|2021-12-30 20:35:00|23499.8|23469.8|23499.2|23469.2|23502.6|23472.6|23493.3|23463.3|0
1640896800000|2021-12-30 20:40:00|23499|23469|23489.9|23459.9|23501.6|23471.6|23489.9|23459.9|0
1640897100000|2021-12-30 20:45:00|23489.3|23459.3|23471.8|23441.8|23494.1|23464.1|23470.2|23440.2|0
1640897400000|2021-12-30 20:50:00|23470.7|23440.7|23459.6|23429.6|23475.5|23445.5|23452.1|23422.1|0
1640897700000|2021-12-30 20:55:00|23459.8|23429.8|23479|23449|23480|23450|23443.1|23413.1|0
1640898000000|2021-12-30 21:00:00|23478.1|23448.1|23469.5|23439.5|23485.9|23455.9|23467.5|23437.5|0
1640898300000|2021-12-30 21:05:00|23468.5|23438.5|23480.6|23450.6|23481.6|23451.6|23467.5|23437.5|0
1640898600000|2021-12-30 21:10:00|23481.6|23451.6|23485.6|23455.6|23488.2|23458.2|23480.3|23450.3|0
1640898900000|2021-12-30 21:15:00|23484.6|23454.6|23483.3|23453.3|23486.2|23456.2|23478.3|23448.3|0
1640899200000|2021-12-30 21:20:00|23482.3|23452.3|23485.1|23455.1|23488.9|23458.9|23482.3|23452.3|0
1640899500000|2021-12-30 21:25:00|23485.5|23455.5|23483.1|23453.1|23486.1|23456.1|23483.1|23453.1|0
1640899800000|2021-12-30 21:30:00|23484.1|23454.1|23481.6|23451.6|23484.1|23454.1|23480.6|23450.6|0
1640900100000|2021-12-30 21:35:00|23482.5|23452.5|23482.5|23452.5|23486.5|23456.5|23482.5|23452.5|0
1640900400000|2021-12-30 21:40:00|23481.6|23451.6|23480.5|23450.5|23483.5|23453.5|23477.6|23447.6|0
1640900700000|2021-12-30 21:45:00|23481.5|23451.5|23477.8|23447.8|23484.5|23454.5|23476.8|23446.8|0
1640901000000|2021-12-30 21:50:00|23478.8|23448.8|23480.9|23450.9|23483.7|23453.7|23477.8|23447.8|0
1640901300000|2021-12-30 21:55:00|23480.3|23450.3|23484.8|23454.8|23487.2|23457.2|23479.9|23449.9|0
1640901600000|2021-12-30 22:00:00|23484.5|23454.5|23484.6|23454.6|23485|23455|23484.5|23454.5|0
1640901900000|2021-12-30 22:05:00|23485|23455|23486|23456|23487.5|23457.5|23484.7|23454.7|0
1640902200000|2021-12-30 22:10:00|23486.2|23456.2|23484.9|23454.9|23486.5|23456.5|23483.8|23453.8|0
1640902500000|2021-12-30 22:15:00|23485.5|23455.5|23481.6|23451.6|23486.6|23456.6|23480.2|23450.2|0
1640902800000|2021-12-30 22:20:00|23481.9|23451.9|23481.2|23451.2|23482.2|23452.2|23479.2|23449.2|0
1640903100000|2021-12-30 22:25:00|23480.5|23450.5|23482.5|23452.5|23483.3|23453.3|23480.5|23450.5|0
1640903400000|2021-12-30 22:30:00|23482.3|23452.3|23481.3|23451.3|23484.6|23454.6|23481.3|23451.3|0
1640903700000|2021-12-30 22:35:00|23480.8|23450.8|23479.7|23449.7|23480.8|23450.8|23479.7|23449.7|0
1640904000000|2021-12-30 22:40:00|23479.9|23449.9|23479.9|23449.9|23479.9|23449.9|23479.9|23449.9|0
1640904300000|2021-12-30 22:45:00|23479.7|23449.7|23480.2|23450.2|23480.2|23450.2|23478.6|23448.6|0
1640904600000|2021-12-30 22:50:00|23480.4|23450.4|23480.1|23450.1|23480.4|23450.4|23479.9|23449.9|0
1640904900000|2021-12-30 22:55:00|23480.5|23450.5|23480.2|23450.2|23480.7|23450.7|23479.2|23449.2|0
1640905200000|2021-12-30 23:00:00|23488.4|23458.4|23489.2|23459.2|23493.8|23463.8|23486.2|23456.2|0
1640905500000|2021-12-30 23:05:00|23488.6|23458.6|23488|23458|23494|23464|23487.2|23457.2|0
1640905800000|2021-12-30 23:10:00|23488.5|23458.5|23487.5|23457.5|23490|23460|23487.5|23457.5|0
1640906100000|2021-12-30 23:15:00|23488|23458|23488.5|23458.5|23492.5|23462.5|23485.6|23455.6|0
1640906400000|2021-12-30 23:20:00|23489|23459|23486.7|23456.7|23489|23459|23484.3|23454.3|0
1640906700000|2021-12-30 23:25:00|23485.7|23455.7|23485.7|23455.7|23485.7|23455.7|23482.7|23452.7|0
1640907000000|2021-12-30 23:30:00|23484.7|23454.7|23475|23445|23486.2|23456.2|23470.5|23440.5|0
1640907300000|2021-12-30 23:35:00|23474|23444|23476.2|23446.2|23476.6|23446.6|23470.6|23440.6|0
1640907600000|2021-12-30 23:40:00|23477.1|23447.1|23476.6|23446.6|23477.1|23447.1|23475.6|23445.6|0
1640907900000|2021-12-30 23:45:00|23476.2|23446.2|23473.4|23443.4|23476.2|23446.2|23473|23443|0
1640908200000|2021-12-30 23:50:00|23472.4|23442.4|23471.4|23441.4|23473.4|23443.4|23468.5|23438.5|0
1640908500000|2021-12-30 23:55:00|23471.5|23441.5|23478.2|23448.2|23479.2|23449.2|23471.5|23441.5|0
1640908800000|2021-12-31 00:00:00|23478.7|23448.7|23480.3|23450.3|23482.3|23452.3|23476.7|23446.7|0
1640909100000|2021-12-31 00:05:00|23479.3|23449.3|23473.7|23443.7|23480.3|23450.3|23473.2|23443.2|0
1640909400000|2021-12-31 00:10:00|23473.2|23443.2|23474.7|23444.7|23477.1|23447.1|23473.2|23443.2|0
1640909700000|2021-12-31 00:15:00|23474.2|23444.2|23455.5|23425.5|23476.2|23446.2|23453.5|23423.5|0
1640910000000|2021-12-31 00:20:00|23456.4|23426.4|23438|23408|23456.4|23426.4|23435.1|23405.1|0
1640910300000|2021-12-31 00:25:00|23438.4|23408.4|23406.4|23376.4|23440.1|23410.1|23394.7|23364.7|0
1640910600000|2021-12-31 00:30:00|23407.4|23377.4|23409.6|23379.6|23418.1|23388.1|23405.4|23375.4|0
1640910900000|2021-12-31 00:35:00|23409.1|23379.1|23424.5|23394.5|23424.7|23394.7|23408.6|23378.6|0
1640911200000|2021-12-31 00:40:00|23424|23394|23419.7|23389.7|23424|23394|23418.1|23388.1|0
1640911500000|2021-12-31 00:45:00|23420.7|23390.7|23436.7|23406.7|23439.6|23409.6|23420.2|23390.2|0
1640911800000|2021-12-31 00:50:00|23437.1|23407.1|23442.6|23412.6|23443.6|23413.6|23436.7|23406.7|0
1640912100000|2021-12-31 00:55:00|23443|23413|23438.1|23408.1|23454.6|23424.6|23434.7|23404.7|0
1640912400000|2021-12-31 01:00:00|23438.6|23408.6|23450.4|23420.4|23450.9|23420.9|23438.6|23408.6|0
1640912700000|2021-12-31 01:05:00|23450.9|23420.9|23491.5|23461.5|23491.5|23461.5|23445.5|23415.5|0
1640913000000|2021-12-31 01:10:00|23501.5|23471.5|23478.6|23448.6|23503.5|23473.5|23477.6|23447.6|0
1640913300000|2021-12-31 01:15:00|23480.5|23450.5|23513.9|23508.9|23543.4|23538.4|23479|23449|2386
1640913600000|2021-12-31 01:20:00|23514.9|23509.9|23529.4|23524.4|23550.9|23545.9|23489.4|23484.4|1728
1640913900000|2021-12-31 01:25:00|23528.9|23523.9|23532.4|23527.4|23555.4|23550.4|23520.9|23515.9|1149
1640914200000|2021-12-31 01:30:00|23533.4|23528.4|23503.9|23498.9|23549.4|23544.4|23496.9|23491.9|4355
1640914500000|2021-12-31 01:35:00|23505.4|23500.4|23599.9|23594.9|23604.9|23599.9|23501.9|23496.9|4262
1640914800000|2021-12-31 01:40:00|23598.4|23593.4|23580.4|23575.4|23616.9|23611.9|23573.4|23568.4|3349
1640915100000|2021-12-31 01:45:00|23580.9|23575.9|23536.9|23531.9|23592.9|23587.9|23533.4|23528.4|2428
1640915400000|2021-12-31 01:50:00|23538.4|23533.4|23559.4|23554.4|23578.9|23573.9|23530.9|23525.9|1898
1640915700000|2021-12-31 01:55:00|23557.9|23552.9|23595.4|23590.4|23597.9|23592.9|23549.9|23544.9|1560
1640916000000|2021-12-31 02:00:00|23594.9|23589.9|23572.4|23567.4|23595.4|23590.4|23560.9|23555.9|1195
1640916300000|2021-12-31 02:05:00|23572.9|23567.9|23589.9|23584.9|23605.4|23600.4|23565.9|23560.9|1262
1640916600000|2021-12-31 02:10:00|23589.4|23584.4|23536.9|23531.9|23599.4|23594.4|23536.9|23531.9|2284
1640916900000|2021-12-31 02:15:00|23535.9|23530.9|23543.4|23538.4|23545.4|23540.4|23509.4|23504.4|2035
1640917200000|2021-12-31 02:20:00|23544.4|23539.4|23541.9|23536.9|23560.4|23555.4|23535.4|23530.4|1315
1640917500000|2021-12-31 02:25:00|23542.4|23537.4|23528.4|23523.4|23549.9|23544.9|23523.9|23518.9|917
1640917800000|2021-12-31 02:30:00|23528.9|23523.9|23524.4|23519.4|23534.4|23529.4|23512.9|23507.9|893
1640918100000|2021-12-31 02:35:00|23523.4|23518.4|23512.4|23507.4|23526.4|23521.4|23489.9|23484.9|1539
1640918400000|2021-12-31 02:40:00|23511.9|23506.9|23500.4|23495.4|23514.4|23509.4|23489.9|23484.9|706
1640918700000|2021-12-31 02:45:00|23501.9|23496.9|23513.4|23508.4|23517.9|23512.9|23495.9|23490.9|795
1640919000000|2021-12-31 02:50:00|23513.9|23508.9|23534.4|23529.4|23536.9|23531.9|23507.4|23502.4|941
1640919300000|2021-12-31 02:55:00|23534.9|23529.9|23524.4|23519.4|23538.9|23533.9|23514.9|23509.9|691
1640919600000|2021-12-31 03:00:00|23525.4|23520.4|23536.4|23531.4|23540.9|23535.9|23522.9|23517.9|693
1640919900000|2021-12-31 03:05:00|23535.4|23530.4|23532.9|23527.9|23537.9|23532.9|23523.4|23518.4|414
1640920200000|2021-12-31 03:10:00|23532.4|23527.4|23513.9|23508.9|23535.4|23530.4|23507.4|23502.4|797
1640920500000|2021-12-31 03:15:00|23512.4|23507.4|23479.4|23474.4|23512.9|23507.9|23451.9|23446.9|2280
1640920800000|2021-12-31 03:20:00|23479.9|23474.9|23425.9|23420.9|23484.4|23479.4|23422.9|23417.9|1588
1640921100000|2021-12-31 03:25:00|23426.4|23421.4|23435.4|23430.4|23454.4|23449.4|23424.9|23419.9|1447
1640921400000|2021-12-31 03:30:00|23435.9|23430.9|23426.9|23421.9|23440.9|23435.9|23405.9|23400.9|1378
1640921700000|2021-12-31 03:35:00|23427.4|23422.4|23423.9|23418.9|23443.4|23438.4|23414.9|23409.9|1103
1640922000000|2021-12-31 03:40:00|23423.4|23418.4|23392.4|23387.4|23430.4|23425.4|23386.4|23381.4|1391
1640922300000|2021-12-31 03:45:00|23391.4|23386.4|23417.9|23412.9|23419.4|23414.4|23390.9|23385.9|957
1640922600000|2021-12-31 03:50:00|23417.4|23412.4|23416.4|23411.4|23428.9|23423.9|23400.9|23395.9|1075
1640922900000|2021-12-31 03:55:00|23414.9|23409.9|23431.4|23426.4|23432.4|23427.4|23405.9|23400.9|1194
1640923200000|2021-12-31 04:00:00|23431.9|23426.9|23421.9|23416.9|23436.9|23431.9|23415.4|23410.4|569
1640923500000|2021-12-31 04:05:00|23421.4|23416.4|23412.9|23407.9|23425.9|23420.9|23412.9|23407.9|443
1640923800000|2021-12-31 04:10:00|23413.4|23408.4|23431.9|23426.9|23433.4|23428.4|23412.9|23407.9|383
1640924100000|2021-12-31 04:15:00|23431.4|23426.4|23442.9|23437.9|23442.9|23437.9|23430.9|23425.9|253
1640924400000|2021-12-31 04:20:00|23442.4|23437.4|23465.4|23460.4|23469.9|23464.9|23437.4|23432.4|358
1640924700000|2021-12-31 04:25:00|23464.9|23459.9|23476.4|23446.4|23495.4|23490.4|23462.4|23446.4|395
1640925000000|2021-12-31 04:30:00|23475.9|23445.9|23484|23454|23484.6|23454.6|23475.4|23445.4|0
1640925300000|2021-12-31 04:35:00|23484.5|23454.5|23484.8|23454.8|23484.8|23454.8|23482.5|23452.5|0
1640925600000|2021-12-31 04:40:00|23485.8|23455.8|23482.5|23452.5|23486.2|23456.2|23480.6|23450.6|0
1640925900000|2021-12-31 04:45:00|23483.5|23453.5|23485.4|23455.4|23487.5|23457.5|23483.5|23453.5|0
1640926200000|2021-12-31 04:50:00|23486.4|23456.4|23485.6|23455.6|23487.6|23457.6|23484.6|23454.6|0
1640926500000|2021-12-31 04:55:00|23486.1|23456.1|23488.2|23458.2|23488.2|23458.2|23485.6|23455.6|0
1640926800000|2021-12-31 05:00:00|23487.7|23457.7|23485.2|23455.2|23488.2|23458.2|23483.4|23453.4|0
1640927100000|2021-12-31 05:05:00|23484.7|23454.7|23480.3|23450.3|23485.2|23455.2|23478.8|23448.8|0
1640927400000|2021-12-31 05:10:00|23481.3|23451.3|23486|23456|23486.1|23456.1|23481.3|23451.3|0
1640927700000|2021-12-31 05:15:00|23486.2|23456.2|23485.9|23455.9|23489.2|23459.2|23485.7|23455.7|0
1640928000000|2021-12-31 05:20:00|23485.4|23455.4|23481|23451|23486.2|23456.2|23480.3|23450.3|0
1640928300000|2021-12-31 05:25:00|23480|23450|23480.3|23450.3|23481.3|23451.3|23478.3|23448.3|0
1640928600000|2021-12-31 05:30:00|23481.3|23451.3|23498.6|23468.6|23500.9|23470.9|23481.3|23451.3|0
1640928900000|2021-12-31 05:35:00|23498|23468|23477.3|23447.3|23498|23468|23477.3|23447.3|0
1640929200000|2021-12-31 05:40:00|23476.3|23446.3|23470|23440|23476.3|23446.3|23469|23439|0
1640929500000|2021-12-31 05:45:00|23469|23439|23471.3|23441.3|23471.8|23441.8|23467.6|23437.6|0
1640929800000|2021-12-31 05:50:00|23470.8|23440.8|23468.8|23438.8|23472.9|23442.9|23467.2|23437.2|0
1640930100000|2021-12-31 05:55:00|23469.3|23439.3|23469.7|23439.7|23470.8|23440.8|23468.8|23438.8|0
1640930400000|2021-12-31 06:00:00|23470.7|23440.7|23468.5|23438.5|23473.5|23443.5|23465.6|23435.6|0
1640930700000|2021-12-31 06:05:00|23469.5|23439.5|23471.4|23441.4|23475.4|23445.4|23469.5|23439.5|0
1640931000000|2021-12-31 06:10:00|23471.9|23441.9|23469|23439|23471.9|23441.9|23468|23438|0
1640931300000|2021-12-31 06:15:00|23468.5|23438.5|23471|23441|23471|23441|23468|23438|0
1640931600000|2021-12-31 06:20:00|23471.9|23441.9|23464.9|23434.9|23472.4|23442.4|23461.4|23431.4|0
1640931900000|2021-12-31 06:25:00|23464.4|23434.4|23463.9|23433.9|23465.9|23435.9|23463.4|23433.4|0
1640932200000|2021-12-31 06:30:00|23464.9|23434.9|23461.6|23431.6|23464.9|23434.9|23460.6|23430.6|0
1640932500000|2021-12-31 06:35:00|23461|23431|23461.7|23431.7|23461.7|23431.7|23458.1|23428.1|0
1640932800000|2021-12-31 06:40:00|23460.4|23430.4|23455.2|23425.2|23462.4|23432.4|23454.7|23424.7|0
1640933100000|2021-12-31 06:45:00|23454.7|23424.7|23451.1|23421.1|23455.2|23425.2|23450.6|23420.6|0
1640933400000|2021-12-31 06:50:00|23451.6|23421.6|23450.3|23420.3|23451.6|23421.6|23449.1|23419.1|0
1640933700000|2021-12-31 06:55:00|23449.9|23419.9|23453.9|23423.9|23456.3|23426.3|23448.9|23418.9|0
1640934000000|2021-12-31 07:00:00|23454.4|23424.4|23460.3|23430.3|23461.3|23431.3|23453.9|23423.9|0
1640934300000|2021-12-31 07:05:00|23461.3|23431.3|23463.3|23433.3|23463.3|23433.3|23461.3|23431.3|0
1640934600000|2021-12-31 07:10:00|23464.3|23434.3|23469.8|23439.8|23469.8|23439.8|23463|23433|0
1640934900000|2021-12-31 07:15:00|23470.8|23440.8|23471.9|23441.9|23471.9|23441.9|23468.5|23438.5|0
1640935200000|2021-12-31 07:20:00|23471.5|23441.5|23470.4|23440.4|23473.4|23443.4|23470.4|23440.4|0
1640935500000|2021-12-31 07:25:00|23469.9|23439.9|23470.1|23440.1|23470.4|23440.4|23468.9|23438.9|0
1640935800000|2021-12-31 07:30:00|23469.6|23439.6|23470.5|23440.5|23471.5|23441.5|23468.2|23438.2|0
1640936100000|2021-12-31 07:35:00|23469.5|23439.5|23472.4|23442.4|23473.4|23443.4|23468.5|23438.5|0
1640936400000|2021-12-31 07:40:00|23471.9|23441.9|23473.5|23443.5|23473.5|23443.5|23471.5|23441.5|0
1640936700000|2021-12-31 07:45:00|23472.5|23442.5|23469.4|23439.4|23474.5|23444.5|23468.4|23438.4|0
1640937000000|2021-12-31 07:50:00|23470.4|23440.4|23465.5|23435.5|23472.4|23442.4|23464.5|23434.5|0
1640937300000|2021-12-31 07:55:00|23466.5|23436.5|23471|23441|23471|23441|23464.5|23434.5|0
1640937600000|2021-12-31 08:00:00|23470.4|23440.4|23464|23434|23476.2|23446.2|23463|23433|0
1640937900000|2021-12-31 08:05:00|23464.9|23434.9|23466|23436|23466|23436|23459|23429|0
1640938200000|2021-12-31 08:10:00|23468|23438|23474.1|23444.1|23475.6|23445.6|23468|23438|0
1640938500000|2021-12-31 08:15:00|23475.1|23445.1|23467.5|23437.5|23478.3|23448.3|23466.5|23436.5|0
1640938800000|2021-12-31 08:20:00|23468.5|23438.5|23465.5|23435.5|23470.5|23440.5|23464.6|23434.6|0
1640939100000|2021-12-31 08:25:00|23466.5|23436.5|23468.1|23438.1|23470.1|23440.1|23466.1|23436.1|0
1640939400000|2021-12-31 08:30:00|23467.6|23437.6|23475|23445|23475|23445|23467.6|23437.6|0
1640939700000|2021-12-31 08:35:00|23474|23444|23470.1|23440.1|23474|23444|23469.1|23439.1|0
1640940000000|2021-12-31 08:40:00|23469.1|23439.1|23474|23444|23474|23444|23467.1|23437.1|0
1640940300000|2021-12-31 08:45:00|23476.8|23446.8|23472.9|23442.9|23479.8|23449.8|23472.9|23442.9|0
1640940600000|2021-12-31 08:50:00|23473.9|23443.9|23472|23442|23473.9|23443.9|23472|23442|0
1640940900000|2021-12-31 08:55:00|23471.4|23441.4|23470|23440|23472|23442|23467|23437|0
1640941200000|2021-12-31 09:00:00|23469|23439|23468.7|23438.7|23470|23440|23466.7|23436.7|0
1640941500000|2021-12-31 09:05:00|23469.1|23439.1|23481|23451|23481|23451|23467.7|23437.7|0
1640941800000|2021-12-31 09:10:00|23480|23450|23479|23449|23481|23451|23479|23449|0
1640942100000|2021-12-31 09:15:00|23479.5|23449.5|23467.5|23437.5|23483.8|23453.8|23467.5|23437.5|0
1640942400000|2021-12-31 09:20:00|23468|23438|23466.2|23436.2|23470.1|23440.1|23463.2|23433.2|0
1640942700000|2021-12-31 09:25:00|23465.2|23435.2|23469.1|23439.1|23470.1|23440.1|23465.2|23435.2|0
1640943000000|2021-12-31 09:30:00|23468.2|23438.2|23469.6|23439.6|23471|23441|23468.1|23438.1|0
1640943300000|2021-12-31 09:35:00|23470.1|23440.1|23473.9|23443.9|23473.9|23443.9|23470.1|23440.1|0
1640943600000|2021-12-31 09:40:00|23474.4|23444.4|23475.4|23445.4|23476.9|23446.9|23474|23444|0
1640943900000|2021-12-31 09:45:00|23476|23446|23474.1|23444.1|23477|23447|23474.1|23444.1|0
1640944200000|2021-12-31 09:50:00|23475.1|23445.1|23476|23446|23478|23448|23475.1|23445.1|0
1640944500000|2021-12-31 09:55:00|23477|23447|23478|23448|23478|23448|23476|23446|0
1640944800000|2021-12-31 10:00:00|23479|23449|23474.1|23444.1|23479|23449|23474.1|23444.1|0
1640945100000|2021-12-31 10:05:00|23473.1|23443.1|23473.4|23443.4|23476.3|23446.3|23472.4|23442.4|0
1640945400000|2021-12-31 10:10:00|23472.9|23442.9|23473.9|23443.9|23474.4|23444.4|23472.4|23442.4|0
1640945700000|2021-12-31 10:15:00|23474.4|23444.4|23474.4|23444.4|23475.4|23445.4|23473.4|23443.4|0
1640946000000|2021-12-31 10:20:00|23473.9|23443.9|23472.9|23442.9|23474.4|23444.4|23471.4|23441.4|0
1640946300000|2021-12-31 10:25:00|23473.4|23443.4|23476.3|23446.3|23476.3|23446.3|23472.4|23442.4|0
1640946600000|2021-12-31 10:30:00|23477.3|23447.3|23477.3|23447.3|23479.3|23449.3|23476.3|23446.3|0
1640946900000|2021-12-31 10:35:00|23476.3|23446.3|23473.4|23443.4|23477.3|23447.3|23473.4|23443.4|0
1640947200000|2021-12-31 10:40:00|23472.4|23442.4|23467.5|23437.5|23472.4|23442.4|23463.5|23433.5|0
1640947500000|2021-12-31 10:45:00|23468.5|23438.5|23464.4|23434.4|23469.4|23439.4|23463.5|23433.5|0
1640947800000|2021-12-31 10:50:00|23465.4|23435.4|23461|23431|23465.4|23435.4|23458|23428|0
1640948100000|2021-12-31 10:55:00|23462|23432|23460.3|23430.3|23463.9|23433.9|23460.3|23430.3|0
1640948400000|2021-12-31 11:00:00|23460.8|23430.8|23457.9|23427.9|23463.3|23433.3|23457.9|23427.9|0
1640948700000|2021-12-31 11:05:00|23456.9|23426.9|23446.5|23416.5|23456.9|23426.9|23445.5|23415.5|0
1640949000000|2021-12-31 11:10:00|23446|23416|23442.5|23412.5|23446.5|23416.5|23437.3|23407.3|0
1640949300000|2021-12-31 11:15:00|23442.9|23412.9|23444.4|23414.4|23446.4|23416.4|23442.5|23412.5|0
1640949600000|2021-12-31 11:20:00|23445.4|23415.4|23445.8|23415.8|23448.7|23418.7|23444.1|23414.1|0
1640949900000|2021-12-31 11:25:00|23445.3|23415.3|23448.8|23418.8|23450.8|23420.8|23443.9|23413.9|0
1640950200000|2021-12-31 11:30:00|23447.8|23417.8|23443.9|23413.9|23447.8|23417.8|23443.4|23413.4|0
1640950500000|2021-12-31 11:35:00|23442.7|23412.7|23441|23411|23442.7|23412.7|23440|23410|0
1640950800000|2021-12-31 11:40:00|23441.9|23411.9|23440.4|23410.4|23444.8|23414.8|23439.9|23409.9|0
1640951100000|2021-12-31 11:45:00|23441.4|23411.4|23440.4|23410.4|23441.4|23411.4|23440.4|23410.4|0
1640951400000|2021-12-31 11:50:00|23440.4|23410.4|23440|23410|23442|23412|23430.2|23400.2|0
1640951700000|2021-12-31 11:55:00|23441|23411|23435|23405|23442|23412|23430.2|23400.2|0
1640952000000|2021-12-31 12:00:00|23435.9|23405.9|23426.8|23396.8|23436.1|23406.1|23426|23396|0
1640952300000|2021-12-31 12:05:00|23425.8|23395.8|23420.4|23390.4|23428.1|23398.1|23416.8|23386.8|0
1640952600000|2021-12-31 12:10:00|23421.4|23391.4|23430.6|23400.6|23433.5|23403.5|23421.4|23391.4|0
1640952900000|2021-12-31 12:15:00|23432.5|23402.5|23437.5|23407.5|23438.5|23408.5|23431.6|23401.6|0
1640953200000|2021-12-31 12:20:00|23436.5|23406.5|23444.4|23414.4|23444.4|23414.4|23435.5|23405.5|0
1640953500000|2021-12-31 12:25:00|23443.4|23413.4|23458.1|23428.1|23458.5|23428.5|23442.4|23412.4|0
1640953800000|2021-12-31 12:30:00|23459.1|23429.1|23461.6|23431.6|23464.6|23434.6|23458.5|23428.5|0
1640954100000|2021-12-31 12:35:00|23460.6|23430.6|23460.6|23430.6|23462.6|23432.6|23459.6|23429.6|0
1640954400000|2021-12-31 12:40:00|23460.1|23430.1|23473|23443|23474|23444|23460.1|23430.1|0
1640954700000|2021-12-31 12:45:00|23472|23442|23472.1|23442.1|23474.9|23444.9|23471.1|23441.1|0
1640955000000|2021-12-31 12:50:00|23471.1|23441.1|23475.1|23445.1|23475.1|23445.1|23471.1|23441.1|0
1640955300000|2021-12-31 12:55:00|23474.1|23444.1|23472.1|23442.1|23477|23447|23471.1|23441.1|0
1640955600000|2021-12-31 13:00:00|23473.1|23443.1|23468.2|23438.2|23473.1|23443.1|23466.2|23436.2|0
1640955900000|2021-12-31 13:05:00|23469.1|23439.1|23468.5|23438.5|23471.1|23441.1|23465.2|23435.2|0
1640956200000|2021-12-31 13:10:00|23469.4|23439.4|23467.5|23437.5|23473.4|23443.4|23467.5|23437.5|0
1640956500000|2021-12-31 13:15:00|23467.9|23437.9|23470.7|23440.7|23472.4|23442.4|23466.5|23436.5|0
1640956800000|2021-12-31 13:20:00|23471.7|23441.7|23470.8|23440.8|23471.8|23441.8|23467.8|23437.8|0
1640957100000|2021-12-31 13:25:00|23471.3|23441.3|23472.1|23442.1|23473|23443|23470.8|23440.8|0
1640957400000|2021-12-31 13:30:00|23471.5|23441.5|23471.2|23441.2|23473.2|23443.2|23470.3|23440.3|0
1640957700000|2021-12-31 13:35:00|23470.3|23440.3|23478.1|23448.1|23483.1|23453.1|23468.3|23438.3|0
1640958000000|2021-12-31 13:40:00|23478.6|23448.6|23480.1|23450.1|23481.1|23451.1|23475.2|23445.2|0
1640958300000|2021-12-31 13:45:00|23479.1|23449.1|23475.2|23445.2|23480.1|23450.1|23473.2|23443.2|0
1640958600000|2021-12-31 13:50:00|23473.2|23443.2|23478.1|23448.1|23480.1|23450.1|23468.3|23438.3|0
1640958900000|2021-12-31 13:55:00|23479.1|23449.1|23472.3|23442.3|23480.1|23450.1|23471.1|23441.1|0
1640959200000|2021-12-31 14:00:00|23473.3|23443.3|23476.2|23446.2|23479.2|23449.2|23471.3|23441.3|0
1640959500000|2021-12-31 14:05:00|23476.7|23446.7|23479.2|23449.2|23481.2|23451.2|23476.7|23446.7|0
1640959800000|2021-12-31 14:10:00|23480.2|23450.2|23475.1|23445.1|23480.2|23450.2|23474.1|23444.1|0
1640960100000|2021-12-31 14:15:00|23476.1|23446.1|23470.1|23440.1|23478|23448|23466.9|23436.9|0
1640960400000|2021-12-31 14:20:00|23470.2|23440.2|23471.2|23441.2|23475.1|23445.1|23469.2|23439.2|0
1640960700000|2021-12-31 14:25:00|23469.7|23439.7|23469.2|23439.2|23472.1|23442.1|23468.2|23438.2|0
1640961000000|2021-12-31 14:30:00|23468.7|23438.7|23616.1|23586.1|23638.5|23608.5|23465.2|23435.2|0
1640961300000|2021-12-31 14:35:00|23616.4|23586.4|23518.1|23488.1|23619.5|23589.5|23441.3|23411.3|0
1640961600000|2021-12-31 14:40:00|23517.9|23487.9|23399.8|23369.8|23518|23488|23397.2|23367.2|0
1640961900000|2021-12-31 14:45:00|23400|23370|23454.2|23424.2|23522.8|23492.8|23400|23370|0
1640962200000|2021-12-31 14:50:00|23453.9|23423.9|23533.9|23503.9|23554.5|23524.5|23438.6|23408.6|0
1640962500000|2021-12-31 14:55:00|23533.7|23503.7|23521|23491|23563.4|23533.4|23485|23455|0
1640962800000|2021-12-31 15:00:00|23521.3|23491.3|23502.2|23472.2|23521.3|23491.3|23449.7|23419.7|0
1640963100000|2021-12-31 15:05:00|23502.5|23472.5|23531.7|23501.7|23557.8|23527.8|23499.3|23469.3|0
1640963400000|2021-12-31 15:10:00|23531.9|23501.9|23498|23468|23537.7|23507.7|23489.5|23459.5|0
1640963700000|2021-12-31 15:15:00|23497.8|23467.8|23478.3|23448.3|23500.5|23470.5|23477.8|23447.8|0
1640964000000|2021-12-31 15:20:00|23478.1|23448.1|23453.3|23423.3|23478.1|23448.1|23440.3|23410.3|0
1640964300000|2021-12-31 15:25:00|23455.7|23425.7|23469.9|23439.9|23470.6|23440.6|23445.8|23415.8|0
1640964600000|2021-12-31 15:30:00|23469.6|23439.6|23487|23457|23506.5|23476.5|23469.6|23439.6|0
1640964900000|2021-12-31 15:35:00|23482.2|23452.2|23467.9|23437.9|23483.2|23453.2|23438.9|23408.9|0
1640965200000|2021-12-31 15:40:00|23468|23438|23448.4|23418.4|23468.3|23438.3|23443.8|23413.8|0
1640965500000|2021-12-31 15:45:00|23448.1|23418.1|23452.1|23422.1|23461.5|23431.5|23444.5|23414.5|0
1640965800000|2021-12-31 15:50:00|23452.4|23422.4|23472.2|23442.2|23472.9|23442.9|23445.3|23415.3|0
1640966100000|2021-12-31 15:55:00|23471.9|23441.9|23494.2|23464.2|23498.6|23468.6|23466.9|23436.9|0
1640966400000|2021-12-31 16:00:00|23494.3|23464.3|23468.3|23438.3|23495.9|23465.9|23466.6|23436.6|0
1640966700000|2021-12-31 16:05:00|23468|23438|23477.8|23447.8|23478.3|23448.3|23452.2|23422.2|0
1640967000000|2021-12-31 16:10:00|23477.6|23447.6|23464.4|23434.4|23480|23450|23464.2|23434.2|0
1640967300000|2021-12-31 16:15:00|23464.2|23434.2|23475.7|23445.7|23476.7|23446.7|23454.3|23424.3|0
1640967600000|2021-12-31 16:20:00|23475.5|23445.5|23498|23468|23501.1|23471.1|23470.7|23440.7|0
1640967900000|2021-12-31 16:25:00|23497.7|23467.7|23504.1|23474.1|23516.8|23486.8|23497.7|23467.7|0
1640968200000|2021-12-31 16:30:00|23503.8|23473.8|23478.4|23448.4|23511.5|23481.5|23477.9|23447.9|0
1640968500000|2021-12-31 16:35:00|23478.1|23448.1|23468.1|23438.1|23478.1|23448.1|23464.5|23434.5|0
1640968800000|2021-12-31 16:40:00|23468.4|23438.4|23464.6|23434.6|23483.8|23453.8|23461.5|23431.5|0
1640969100000|2021-12-31 16:45:00|23464.8|23434.8|23452.9|23422.9|23464.8|23434.8|23445.5|23415.5|0
1640969400000|2021-12-31 16:50:00|23452.7|23422.7|23441.3|23411.3|23456.7|23426.7|23439.6|23409.6|0
1640969700000|2021-12-31 16:55:00|23441.1|23411.1|23450.7|23420.7|23454.1|23424.1|23436.3|23406.3|0
1640970000000|2021-12-31 17:00:00|23450.8|23420.8|23460.6|23430.6|23466.1|23436.1|23444.7|23414.7|0
1640970300000|2021-12-31 17:05:00|23460.3|23430.3|23455|23425|23461.5|23431.5|23452.9|23422.9|0
1640970600000|2021-12-31 17:10:00|23454.8|23424.8|23460.1|23430.1|23468.6|23438.6|23454.8|23424.8|0
1640970900000|2021-12-31 17:15:00|23460.3|23430.3|23457.2|23427.2|23462.2|23432.2|23453.5|23423.5|0
1640971200000|2021-12-31 17:20:00|23456.9|23426.9|23449.5|23419.5|23457.9|23427.9|23444.9|23414.9|0
1640971500000|2021-12-31 17:25:00|23449.3|23419.3|23460.3|23430.3|23462|23432|23449.3|23419.3|0
1640971800000|2021-12-31 17:30:00|23460|23430|23450.3|23420.3|23460.7|23430.7|23449.6|23419.6|0
1640972100000|2021-12-31 17:35:00|23450.1|23420.1|23455|23425|23455.3|23425.3|23444.4|23414.4|0
1640972400000|2021-12-31 17:40:00|23455.3|23425.3|23459.6|23429.6|23465.3|23435.3|23455.3|23425.3|0
1640972700000|2021-12-31 17:45:00|23459.9|23429.9|23467.5|23437.5|23470.4|23440.4|23459.6|23429.6|0
1640973000000|2021-12-31 17:50:00|23467.7|23437.7|23478.1|23448.1|23478.8|23448.8|23467.7|23437.7|0
1640973300000|2021-12-31 17:55:00|23477.9|23447.9|23487.4|23457.4|23487.9|23457.9|23477.9|23447.9|0
1640973600000|2021-12-31 18:00:00|23487.1|23457.1|23493.1|23463.1|23493.6|23463.6|23486.4|23456.4|0
1640973900000|2021-12-31 18:05:00|23493.3|23463.3|23498|23468|23508.3|23478.3|23493.1|23463.1|0
1640974200000|2021-12-31 18:10:00|23497.7|23467.7|23488.2|23458.2|23498.5|23468.5|23487.9|23457.9|0
1640974500000|2021-12-31 18:15:00|23488|23458|23477.8|23447.8|23490.3|23460.3|23477.3|23447.3|0
1640974800000|2021-12-31 18:20:00|23477.6|23447.6|23480.9|23450.9|23481.2|23451.2|23476.7|23446.7|0
1640975100000|2021-12-31 18:25:00|23480.8|23450.8|23482.1|23452.1|23486.5|23456.5|23478.1|23448.1|0
1640975400000|2021-12-31 18:30:00|23481.8|23451.8|23490.8|23460.8|23491.6|23461.6|23476.4|23446.4|0
1640975700000|2021-12-31 18:35:00|23490.6|23460.6|23483.8|23453.8|23496.1|23466.1|23479|23449|0
1640976000000|2021-12-31 18:40:00|23484.1|23454.1|23479|23449|23484.1|23454.1|23474.9|23444.9|0
1640976300000|2021-12-31 18:45:00|23479.2|23449.2|23491.4|23461.4|23491.9|23461.9|23479.2|23449.2|0
1640976600000|2021-12-31 18:50:00|23491.2|23461.2|23492.1|23462.1|23492.1|23462.1|23490.7|23460.7|0
1640976900000|2021-12-31 18:55:00|23491.9|23461.9|23501.7|23471.7|23501.7|23471.7|23491.9|23461.9|0
1640977200000|2021-12-31 19:00:00|23501.4|23471.4|23505.1|23475.1|23506.7|23476.7|23500.7|23470.7|0
1640977500000|2021-12-31 19:05:00|23505.4|23475.4|23492.7|23462.7|23505.4|23475.4|23492.7|23462.7|0
1640977800000|2021-12-31 19:10:00|23492.9|23462.9|23484.5|23454.5|23493.2|23463.2|23484.5|23454.5|0
1640978100000|2021-12-31 19:15:00|23484.3|23454.3|23479.1|23449.1|23484.5|23454.5|23474.6|23444.6|0
1640978400000|2021-12-31 19:20:00|23479|23449|23490.4|23460.4|23495.4|23465.4|23478.4|23448.4|0
1640978700000|2021-12-31 19:25:00|23490.6|23460.6|23503.6|23473.6|23504|23474|23490.1|23460.1|0
1640979000000|2021-12-31 19:30:00|23498.8|23468.8|23498.6|23468.6|23502.3|23472.3|23492.3|23462.3|0
1640979300000|2021-12-31 19:35:00|23498.9|23468.9|23485|23455|23498.9|23468.9|23482.6|23452.6|0
1640979600000|2021-12-31 19:40:00|23484.7|23454.7|23486.9|23456.9|23495|23465|23484|23454|0
1640979900000|2021-12-31 19:45:00|23486.7|23456.7|23478.4|23448.4|23486.9|23456.9|23475.3|23445.3|0
1640980200000|2021-12-31 19:50:00|23478.7|23448.7|23470|23440|23481.6|23451.6|23470|23440|0
1640980500000|2021-12-31 19:55:00|23470.3|23440.3|23467.4|23437.4|23470.3|23440.3|23458.5|23428.5|0
1640980800000|2021-12-31 20:00:00|23467.3|23437.3|23482.3|23452.3|23482.8|23452.8|23467.1|23437.1|0
1640981100000|2021-12-31 20:05:00|23482.1|23452.1|23460.8|23430.8|23482.1|23452.1|23458.1|23428.1|0
1640981400000|2021-12-31 20:10:00|23461|23431|23456.4|23426.4|23462|23432|23451.4|23421.4|0
1640981700000|2021-12-31 20:15:00|23456.3|23426.3|23439.7|23409.7|23456.3|23426.3|23437.2|23407.2|0
1640982000000|2021-12-31 20:20:00|23439.5|23409.5|23434.4|23404.4|23440.9|23410.9|23432.7|23402.7|0
1640982300000|2021-12-31 20:25:00|23434.2|23404.2|23430.4|23400.4|23450.1|23420.1|23430.2|23400.2|0
1640982600000|2021-12-31 20:30:00|23430.7|23400.7|23442.9|23412.9|23449.9|23419.9|23428.9|23398.9|0
1640982900000|2021-12-31 20:35:00|23443.2|23413.2|23449|23419|23452|23422|23442.2|23412.2|0
1640983200000|2021-12-31 20:40:00|23448.7|23418.7|23458.4|23428.4|23458.9|23428.9|23448.5|23418.5|0
1640983500000|2021-12-31 20:45:00|23458.6|23428.6|23446.8|23416.8|23468.3|23438.3|23444.3|23414.3|0
1640983800000|2021-12-31 20:50:00|23446.1|23416.1|23378.4|23348.4|23446.1|23416.1|23377.1|23347.1|0
1640984100000|2021-12-31 20:55:00|23378.2|23348.2|23379.9|23349.9|23383.8|23353.8|23367.9|23337.9|0
1640984400000|2021-12-31 21:00:00|23381.9|23351.9|23393.7|23363.7|23405.5|23375.5|23381.9|23351.9|0
1640984700000|2021-12-31 21:05:00|23392.7|23362.7|23391.9|23361.9|23395.6|23365.6|23389|23359|0
1640985000000|2021-12-31 21:10:00|23392|23362|23399.2|23369.2|23400.2|23370.2|23389|23359|0
1640985300000|2021-12-31 21:15:00|23398.2|23368.2|23398.8|23368.8|23400.7|23370.7|23395.2|23365.2|0
1640985600000|2021-12-31 21:20:00|23397.8|23367.8|23392.3|23362.3|23398.2|23368.2|23392.3|23362.3|0
1640985900000|2021-12-31 21:25:00|23393.2|23363.2|23393.7|23363.7|23394.2|23364.2|23389.7|23359.7|0
1640986200000|2021-12-31 21:30:00|23394.1|23364.1|23393.5|23363.5|23394.6|23364.6|23391.2|23361.2|0
1640986500000|2021-12-31 21:35:00|23393.7|23363.7|23394.9|23364.9|23395.9|23365.9|23392.8|23362.8|0
1640986800000|2021-12-31 21:40:00|23393.9|23363.9|23389.9|23359.9|23394.9|23364.9|23388.9|23358.9|0
1640987100000|2021-12-31 21:45:00|23389.4|23359.4|23383.6|23353.6|23391.3|23361.3|23383.6|23353.6|0
1640987400000|2021-12-31 21:50:00|23382.7|23352.7|23387.9|23357.9|23387.9|23357.9|23382.7|23352.7|0
1640987700000|2021-12-31 21:55:00|23387.4|23357.4|23390|23360|23391.1|23361.1|23386.9|23356.9|0
1641164400000|2022-01-02 23:00:00|23464.2|23434.2|23454.2|23424.2|23465.4|23435.4|23447.3|23417.3|0
1641164700000|2022-01-02 23:05:00|23453.2|23423.2|23458.6|23428.6|23465.5|23435.5|23452.7|23422.7|0
1641165000000|2022-01-02 23:10:00|23459.1|23429.1|23457.2|23427.2|23464.1|23434.1|23456.6|23426.6|0
1641165300000|2022-01-02 23:15:00|23456.9|23426.9|23466.9|23436.9|23468.7|23438.7|23456.9|23426.9|0
1641165600000|2022-01-02 23:20:00|23467.9|23437.9|23466.6|23436.6|23473.8|23443.8|23464.4|23434.4|0
1641165900000|2022-01-02 23:25:00|23467.6|23437.6|23467.7|23437.7|23468.7|23438.7|23461|23431|0
1641166200000|2022-01-02 23:30:00|23468.7|23438.7|23460.2|23430.2|23468.7|23438.7|23457.2|23427.2|0
1641166500000|2022-01-02 23:35:00|23459.7|23429.7|23460.2|23430.2|23462.2|23432.2|23457.2|23427.2|0
1641166800000|2022-01-02 23:40:00|23458.2|23428.2|23460.2|23430.2|23460.2|23430.2|23455.3|23425.3|0
1641167100000|2022-01-02 23:45:00|23459.6|23429.6|23464.8|23434.8|23465.8|23435.8|23458.5|23428.5|0
1641167400000|2022-01-02 23:50:00|23463.8|23433.8|23465.8|23435.8|23466.8|23436.8|23462.8|23432.8|0
1641167700000|2022-01-02 23:55:00|23465.3|23435.3|23467.1|23437.1|23470|23440|23463.1|23433.1|0
1641168000000|2022-01-03 00:00:00|23467.5|23437.5|23472.6|23442.6|23476.2|23446.2|23467.1|23437.1|0
1641168300000|2022-01-03 00:05:00|23473.1|23443.1|23473.6|23443.6|23474.6|23444.6|23470.6|23440.6|0
1641168600000|2022-01-03 00:10:00|23474|23444|23468.9|23438.9|23476.5|23446.5|23468.8|23438.8|0
1641168900000|2022-01-03 00:15:00|23469.9|23439.9|23474.9|23444.9|23479.7|23449.7|23466.9|23436.9|0
1641169200000|2022-01-03 00:20:00|23475.5|23445.5|23495.1|23465.1|23495.4|23465.4|23475.5|23445.5|0
1641169500000|2022-01-03 00:25:00|23495.6|23465.6|23541.4|23511.4|23541.6|23511.6|23495.6|23465.6|0
1641169800000|2022-01-03 00:30:00|23538.7|23508.7|23511.3|23481.3|23540|23510|23509.7|23479.7|0
1641170100000|2022-01-03 00:35:00|23511|23481|23505.4|23475.4|23521.5|23491.5|23504.7|23474.7|0
1641170400000|2022-01-03 00:40:00|23507.4|23477.4|23518.1|23488.1|23530.5|23500.5|23507.4|23477.4|0
1641170700000|2022-01-03 00:45:00|23518.3|23488.3|23520.8|23490.8|23529.3|23499.3|23518.3|23488.3|0
1641171000000|2022-01-03 00:50:00|23521.5|23491.5|23522.5|23492.5|23526|23496|23520.8|23490.8|0
1641171300000|2022-01-03 00:55:00|23523.2|23493.2|23513.3|23483.3|23524.6|23494.6|23509.6|23479.6|0
1641171600000|2022-01-03 01:00:00|23513.8|23483.8|23504.2|23474.2|23518.9|23488.9|23503|23473|0
1641171900000|2022-01-03 01:05:00|23504.9|23474.9|23507.7|23477.7|23509.6|23479.6|23503.7|23473.7|0
1641172200000|2022-01-03 01:10:00|23507.5|23477.5|23515.1|23485.1|23515.6|23485.6|23507.2|23477.2|0
1641172500000|2022-01-03 01:15:00|23526.2|23496.2|23557.7|23552.7|23591.7|23586.7|23476.2|23471.2|2532
1641172800000|2022-01-03 01:20:00|23561.7|23556.7|23567.7|23562.7|23574.7|23569.7|23538.2|23533.2|1000
1641173100000|2022-01-03 01:25:00|23567.2|23562.2|23581.2|23576.2|23600.2|23595.2|23566.7|23561.7|1081
1641173400000|2022-01-03 01:30:00|23580.7|23575.7|23551.2|23546.2|23625.2|23620.2|23535.7|23530.7|5597
1641173700000|2022-01-03 01:35:00|23551.7|23546.7|23511.7|23506.7|23554.2|23549.2|23494.2|23489.2|3231
1641174000000|2022-01-03 01:40:00|23510.7|23505.7|23391.2|23386.2|23510.7|23505.7|23377.7|23372.7|5366
1641174300000|2022-01-03 01:45:00|23391.7|23386.7|23387.7|23382.7|23424.7|23419.7|23355.2|23350.2|3718
1641174600000|2022-01-03 01:50:00|23383.7|23378.7|23414.7|23409.7|23429.7|23424.7|23376.7|23371.7|2160
1641174900000|2022-01-03 01:55:00|23415.2|23410.2|23372.7|23367.7|23424.7|23419.7|23367.2|23362.2|1598
1641175200000|2022-01-03 02:00:00|23371.2|23366.2|23338.2|23333.2|23376.2|23371.2|23338.2|23333.2|2153
1641175500000|2022-01-03 02:05:00|23337.7|23332.7|23333.7|23328.7|23353.7|23348.7|23324.7|23319.7|1621
1641175800000|2022-01-03 02:10:00|23334.2|23329.2|23359.7|23354.7|23361.2|23356.2|23326.2|23321.2|1428
1641176100000|2022-01-03 02:15:00|23359.2|23354.2|23343.7|23338.7|23370.2|23365.2|23339.2|23334.2|1233
1641176400000|2022-01-03 02:20:00|23343.2|23338.2|23330.2|23325.2|23348.7|23343.7|23316.2|23311.2|1124
1641176700000|2022-01-03 02:25:00|23330.7|23325.7|23328.2|23323.2|23345.7|23340.7|23304.7|23299.7|949
1641177000000|2022-01-03 02:30:00|23328.7|23323.7|23356.2|23351.2|23356.2|23351.2|23325.2|23320.2|853
1641177300000|2022-01-03 02:35:00|23357.2|23352.2|23334.7|23329.7|23365.7|23360.7|23332.2|23327.2|901
1641177600000|2022-01-03 02:40:00|23335.2|23330.2|23356.2|23351.2|23358.7|23353.7|23328.2|23323.2|573
1641177900000|2022-01-03 02:45:00|23356.7|23351.7|23363.2|23358.2|23385.7|23380.7|23356.2|23351.2|1212
1641178200000|2022-01-03 02:50:00|23363.7|23358.7|23309.8|23304.8|23369.7|23364.7|23309.8|23304.8|1103
1641178500000|2022-01-03 02:55:00|23309.3|23304.3|23338.3|23333.3|23338.8|23333.8|23308.8|23303.8|713
1641178800000|2022-01-03 03:00:00|23334.8|23329.8|23292.3|23287.3|23337.8|23332.8|23292.3|23287.3|1057
1641179100000|2022-01-03 03:05:00|23293.8|23288.8|23306.8|23301.8|23311.8|23306.8|23280.3|23275.3|1324
1641179400000|2022-01-03 03:10:00|23307.3|23302.3|23269.3|23264.3|23307.3|23302.3|23256.8|23251.8|1660
1641179700000|2022-01-03 03:15:00|23271.3|23266.3|23268.3|23263.3|23272.8|23267.8|23253.8|23248.8|801
1641180000000|2022-01-03 03:20:00|23268.8|23263.8|23251.3|23246.3|23277.8|23272.8|23237.8|23232.8|1477
1641180300000|2022-01-03 03:25:00|23250.8|23245.8|23241.8|23236.8|23259.8|23254.8|23240.3|23235.3|901
1641180600000|2022-01-03 03:30:00|23242.3|23237.3|23235.3|23230.3|23245.8|23240.8|23224.3|23219.3|972
1641180900000|2022-01-03 03:35:00|23234.8|23229.8|23226.3|23221.3|23242.3|23237.3|23223.3|23218.3|486
1641181200000|2022-01-03 03:40:00|23225.8|23220.8|23232.3|23227.3|23237.3|23232.3|23215.3|23210.3|728
1641181500000|2022-01-03 03:45:00|23232.8|23227.8|23259.3|23254.3|23264.3|23259.3|23225.3|23220.3|775
1641181800000|2022-01-03 03:50:00|23258.8|23253.8|23248.3|23243.3|23261.8|23256.8|23241.8|23236.8|534
1641182100000|2022-01-03 03:55:00|23248.8|23243.8|23238.8|23233.8|23253.3|23248.3|23238.8|23233.8|830
1641182400000|2022-01-03 04:00:00|23253.3|23223.3|23250.4|23220.4|23255.8|23225.8|23247|23217|1
1641182700000|2022-01-03 04:05:00|23251.3|23221.3|23250.7|23220.7|23255|23225|23249.1|23219.1|0
1641183000000|2022-01-03 04:10:00|23250.9|23220.9|23274.4|23244.4|23274.9|23244.9|23250.4|23220.4|0
1641183300000|2022-01-03 04:15:00|23273.7|23243.7|23274.4|23244.4|23280.4|23250.4|23273.5|23243.5|0
1641183600000|2022-01-03 04:20:00|23273.9|23243.9|23274.6|23244.6|23279.6|23249.6|23271.9|23241.9|0
1641183900000|2022-01-03 04:25:00|23275.9|23245.9|23275.4|23245.4|23279.5|23249.5|23274.9|23244.9|0
1641184200000|2022-01-03 04:30:00|23275.9|23245.9|23276.6|23246.6|23277.9|23247.9|23274.7|23244.7|0
1641184500000|2022-01-03 04:35:00|23277.9|23247.9|23275.5|23245.5|23279.4|23249.4|23275.4|23245.4|0
1641184800000|2022-01-03 04:40:00|23274.8|23244.8|23276.8|23246.8|23276.8|23246.8|23270.7|23240.7|0
1641185100000|2022-01-03 04:45:00|23276.6|23246.6|23271.9|23241.9|23276.8|23246.8|23270.4|23240.4|0
1641185400000|2022-01-03 04:50:00|23272.2|23242.2|23271.9|23241.9|23272.4|23242.4|23270.1|23240.1|0
1641185700000|2022-01-03 04:55:00|23269.2|23239.2|23274.5|23244.5|23274.5|23244.5|23268.7|23238.7|0
1641186000000|2022-01-03 05:00:00|23279.3|23249.3|23236.3|23231.3|23279.3|23249.3|23221.8|23216.8|1030
1641186300000|2022-01-03 05:05:00|23236.8|23231.8|23233.3|23228.3|23238.8|23233.8|23219.3|23214.3|533
1641186600000|2022-01-03 05:10:00|23233.8|23228.8|23251.8|23246.8|23255.8|23250.8|23224.8|23219.8|767
1641186900000|2022-01-03 05:15:00|23252.3|23247.3|23266.8|23261.8|23271.8|23266.8|23241.8|23236.8|574
1641187200000|2022-01-03 05:20:00|23266.3|23261.3|23267.8|23262.8|23268.3|23263.3|23253.3|23248.3|514
1641187500000|2022-01-03 05:25:00|23268.3|23263.3|23261.8|23256.8|23272.8|23267.8|23252.8|23247.8|552
1641187800000|2022-01-03 05:30:00|23260.8|23255.8|23270.8|23265.8|23271.8|23266.8|23245.8|23240.8|613
1641188100000|2022-01-03 05:35:00|23270.3|23265.3|23264.3|23259.3|23277.8|23272.8|23261.8|23256.8|440
1641188400000|2022-01-03 05:40:00|23263.8|23258.8|23269.8|23264.8|23281.3|23276.3|23256.3|23251.3|367
1641188700000|2022-01-03 05:45:00|23269.3|23264.3|23246.8|23241.8|23269.3|23264.3|23237.3|23232.3|588
1641189000000|2022-01-03 05:50:00|23246.3|23241.3|23230.3|23225.3|23248.8|23243.8|23225.8|23220.8|603
1641189300000|2022-01-03 05:55:00|23230.8|23225.8|23230.3|23225.3|23240.3|23235.3|23220.3|23215.3|388
1641189600000|2022-01-03 06:00:00|23225.8|23220.8|23227.8|23222.8|23229.8|23224.8|23211.8|23206.8|778
1641189900000|2022-01-03 06:05:00|23226.3|23221.3|23185.8|23180.8|23230.3|23225.3|23177.8|23172.8|1243
1641190200000|2022-01-03 06:10:00|23186.8|23181.8|23194.3|23189.3|23196.8|23191.8|23172.8|23167.8|980
1641190500000|2022-01-03 06:15:00|23194.8|23189.8|23232.8|23227.8|23232.8|23227.8|23191.8|23186.8|860
1641190800000|2022-01-03 06:20:00|23232.3|23227.3|23217.8|23212.8|23232.8|23227.8|23214.8|23209.8|572
1641191100000|2022-01-03 06:25:00|23217.3|23212.3|23225.3|23220.3|23231.8|23226.8|23214.3|23209.3|372
1641191400000|2022-01-03 06:30:00|23224.8|23219.8|23237.8|23232.8|23240.3|23235.3|23219.8|23214.8|648
1641191700000|2022-01-03 06:35:00|23238.3|23233.3|23248.8|23243.8|23250.8|23245.8|23217.8|23212.8|654
1641192000000|2022-01-03 06:40:00|23247.3|23242.3|23241.8|23236.8|23250.3|23245.3|23236.8|23231.8|407
1641192300000|2022-01-03 06:45:00|23239.3|23234.3|23237.8|23232.8|23244.8|23239.8|23228.8|23223.8|320
1641192600000|2022-01-03 06:50:00|23238.3|23233.3|23241.3|23236.3|23244.3|23239.3|23232.8|23227.8|312
1641192900000|2022-01-03 06:55:00|23241.8|23236.8|23253.3|23248.3|23257.8|23252.8|23231.8|23226.8|558
1641193200000|2022-01-03 07:00:00|23252.3|23247.3|23221.3|23216.3|23252.8|23247.8|23214.8|23209.8|732
1641193500000|2022-01-03 07:05:00|23221.8|23216.8|23205.3|23200.3|23225.3|23220.3|23200.3|23195.3|624
1641193800000|2022-01-03 07:10:00|23204.3|23199.3|23224.3|23219.3|23224.3|23219.3|23198.3|23193.3|545
1641194100000|2022-01-03 07:15:00|23224.8|23219.8|23217.8|23212.8|23225.3|23220.3|23205.3|23200.3|534
1641194400000|2022-01-03 07:20:00|23219.3|23214.3|23210.8|23205.8|23224.8|23219.8|23210.3|23205.3|397
1641194700000|2022-01-03 07:25:00|23209.3|23204.3|23205.3|23200.3|23212.3|23207.3|23201.8|23196.8|421
1641195000000|2022-01-03 07:30:00|23204.8|23199.8|23223.3|23218.3|23224.3|23219.3|23199.8|23194.8|509
1641195300000|2022-01-03 07:35:00|23222.8|23217.8|23228.8|23223.8|23233.8|23228.8|23220.8|23215.8|471
1641195600000|2022-01-03 07:40:00|23228.3|23223.3|23233.8|23228.8|23236.8|23231.8|23225.8|23220.8|484
1641195900000|2022-01-03 07:45:00|23233.3|23228.3|23232.8|23227.8|23243.3|23238.3|23229.8|23224.8|517
1641196200000|2022-01-03 07:50:00|23232.3|23227.3|23233.8|23228.8|23236.8|23231.8|23222.3|23217.3|689
1641196500000|2022-01-03 07:55:00|23234.3|23229.3|23248.8|23243.8|23251.8|23246.8|23233.3|23228.3|1170
1641196800000|2022-01-03 08:00:00|23246.8|23241.8|23231.8|23226.8|23251.8|23246.8|23230.3|23225.3|1022
1641197100000|2022-01-03 08:05:00|23232.3|23227.3|23241.3|23236.3|23255.8|23250.8|23229.8|23224.8|1036
1641197400000|2022-01-03 08:10:00|23240.8|23235.8|23238.3|23233.3|23248.3|23243.3|23226.3|23221.3|817
1641197700000|2022-01-03 08:15:00|23237.8|23232.8|23238.3|23233.3|23241.8|23236.8|23230.8|23225.8|415
1641198000000|2022-01-03 08:20:00|23237.8|23232.8|23246.3|23241.3|23252.3|23247.3|23230.3|23225.3|594
1641198300000|2022-01-03 08:25:00|23247.3|23242.3|23264.3|23259.3|23265.3|23260.3|23239.3|23234.3|978
1641198600000|2022-01-03 08:30:00|23274.8|23244.8|23264.8|23234.8|23277.2|23247.2|23261.6|23231.6|0
1641198900000|2022-01-03 08:35:00|23263.4|23233.4|23279|23249|23284.6|23254.6|23263.4|23233.4|0
1641199200000|2022-01-03 08:40:00|23277.7|23247.7|23288.1|23258.1|23295.2|23265.2|23271.4|23241.4|0
1641199500000|2022-01-03 08:45:00|23287.9|23257.9|23274.7|23244.7|23291.8|23261.8|23274.7|23244.7|0
1641199800000|2022-01-03 08:50:00|23276|23246|23262.8|23232.8|23277.8|23247.8|23258.6|23228.6|0
1641200100000|2022-01-03 08:55:00|23262.5|23232.5|23256.8|23226.8|23264.4|23234.4|23249.9|23219.9|0
1641200400000|2022-01-03 09:00:00|23255.4|23225.4|23251.9|23221.9|23265.9|23235.9|23247.4|23217.4|0
1641200700000|2022-01-03 09:05:00|23250.5|23220.5|23258|23228|23258|23228|23242.6|23212.6|0
1641201000000|2022-01-03 09:10:00|23257.5|23227.5|23279.3|23249.3|23284.3|23254.3|23254.5|23224.5|0
1641201300000|2022-01-03 09:15:00|23252.3|23244.3|23260.8|23252.8|23269.8|23261.8|23250.3|23242.3|204
1641201600000|2022-01-03 09:20:00|23261.3|23253.3|23265.3|23257.3|23266.8|23258.8|23260.8|23252.8|77
1641201900000|2022-01-03 09:25:00|23264.8|23256.8|23275.3|23267.3|23280.8|23272.8|23264.8|23256.8|104
1641202200000|2022-01-03 09:30:00|23274.8|23266.8|23268.3|23260.3|23275.8|23267.8|23263.8|23255.8|65
1641202500000|2022-01-03 09:35:00|23267.8|23259.8|23270.3|23262.3|23272.3|23264.3|23266.8|23258.8|54
1641202800000|2022-01-03 09:40:00|23269.8|23261.8|23274.3|23266.3|23274.8|23266.8|23268.8|23260.8|54
1641203100000|2022-01-03 09:45:00|23274.8|23266.8|23276.8|23268.8|23278.3|23270.3|23269.8|23261.8|56
1641203400000|2022-01-03 09:50:00|23277.3|23269.3|23278.3|23270.3|23283.3|23275.3|23276.3|23268.3|43
1641203700000|2022-01-03 09:55:00|23278.8|23270.8|23279.8|23271.8|23280.3|23272.3|23274.3|23266.3|216
1641204000000|2022-01-03 10:00:00|23279.3|23271.3|23272.8|23264.8|23281.8|23273.8|23271.8|23263.8|36
1641204300000|2022-01-03 10:05:00|23272.3|23264.3|23270.8|23262.8|23272.8|23264.8|23264.8|23256.8|39
1641204600000|2022-01-03 10:10:00|23270.3|23262.3|23275.8|23267.8|23277.8|23269.8|23270.3|23262.3|79
1641204900000|2022-01-03 10:15:00|23276.3|23268.3|23276.3|23268.3|23280.3|23272.3|23275.8|23267.8|30
1641205200000|2022-01-03 10:20:00|23275.8|23267.8|23283.8|23275.8|23286.3|23278.3|23275.3|23267.3|64
1641205500000|2022-01-03 10:25:00|23284.3|23276.3|23286.3|23278.3|23288.8|23280.8|23283.8|23275.8|50
1641205800000|2022-01-03 10:30:00|23286.8|23278.8|23279.3|23271.3|23287.3|23279.3|23278.3|23270.3|42
1641206100000|2022-01-03 10:35:00|23278.8|23270.8|23277.3|23269.3|23279.8|23271.8|23274.3|23266.3|65
1641206400000|2022-01-03 10:40:00|23276.8|23268.8|23277.8|23269.8|23279.3|23271.3|23275.8|23267.8|33
1641206700000|2022-01-03 10:45:00|23277.3|23269.3|23275.8|23267.8|23279.8|23271.8|23275.3|23267.3|21
1641207000000|2022-01-03 10:50:00|23275.3|23267.3|23279.3|23271.3|23280.3|23272.3|23274.3|23266.3|19
1641207300000|2022-01-03 10:55:00|23279.8|23271.8|23273.8|23265.8|23286.8|23278.8|23273.3|23265.3|61
1641207600000|2022-01-03 11:00:00|23273.3|23265.3|23280.8|23272.8|23282.3|23274.3|23273.3|23265.3|15
1641207900000|2022-01-03 11:05:00|23281.3|23273.3|23284.8|23276.8|23287.8|23279.8|23281.3|23273.3|32
1641208200000|2022-01-03 11:10:00|23285.3|23277.3|23292.8|23284.8|23296.3|23288.3|23285.3|23277.3|103
1641208500000|2022-01-03 11:15:00|23293.3|23285.3|23292.3|23284.3|23297.3|23289.3|23291.8|23283.8|27
1641208800000|2022-01-03 11:20:00|23293.8|23285.8|23291.8|23283.8|23295.3|23287.3|23291.8|23283.8|41
1641209100000|2022-01-03 11:25:00|23292.3|23284.3|23288.8|23280.8|23292.8|23284.8|23286.3|23278.3|41
1641209400000|2022-01-03 11:30:00|23289.3|23281.3|23290.8|23282.8|23290.8|23282.8|23287.8|23279.8|18
1641209700000|2022-01-03 11:35:00|23291.3|23283.3|23290.3|23282.3|23291.8|23283.8|23285.8|23277.8|21
1641210000000|2022-01-03 11:40:00|23290.8|23282.8|23290.3|23282.3|23293.3|23285.3|23287.3|23279.3|23
1641210300000|2022-01-03 11:45:00|23288.8|23280.8|23291.3|23283.3|23291.3|23283.3|23287.8|23279.8|22
1641210600000|2022-01-03 11:50:00|23290.8|23282.8|23291.8|23283.8|23295.3|23287.3|23289.3|23281.3|46
1641210900000|2022-01-03 11:55:00|23291.3|23283.3|23295.3|23287.3|23295.3|23287.3|23290.8|23282.8|17
1641211200000|2022-01-03 12:00:00|23294.3|23286.3|23295.8|23287.8|23296.8|23288.8|23293.3|23285.3|52
1641211500000|2022-01-03 12:05:00|23295.3|23287.3|23294.8|23286.8|23298.8|23290.8|23293.3|23285.3|30
1641211800000|2022-01-03 12:10:00|23295.3|23287.3|23296.8|23288.8|23299.8|23291.8|23294.8|23286.8|22
1641212100000|2022-01-03 12:15:00|23297.3|23289.3|23298.8|23290.8|23300.3|23292.3|23295.8|23287.8|23
1641212400000|2022-01-03 12:20:00|23298.3|23290.3|23296.3|23288.3|23299.3|23291.3|23295.8|23287.8|21
1641212700000|2022-01-03 12:25:00|23296.8|23288.8|23298.3|23290.3|23298.3|23290.3|23295.8|23287.8|12
1641213000000|2022-01-03 12:30:00|23299.3|23291.3|23295.8|23287.8|23299.8|23291.8|23291.8|23283.8|71
1641213300000|2022-01-03 12:35:00|23296.3|23288.3|23297.8|23289.8|23297.8|23289.8|23294.3|23286.3|29
1641213600000|2022-01-03 12:40:00|23297.3|23289.3|23302.3|23294.3|23304.3|23296.3|23297.3|23289.3|92
1641213900000|2022-01-03 12:45:00|23302.8|23294.8|23302.3|23294.3|23304.3|23296.3|23299.3|23291.3|52
1641214200000|2022-01-03 12:50:00|23301.8|23293.8|23299.3|23291.3|23302.3|23294.3|23298.3|23290.3|20
1641214500000|2022-01-03 12:55:00|23298.8|23290.8|23295.3|23287.3|23299.3|23291.3|23295.3|23287.3|22
1641214800000|2022-01-03 13:00:00|23294.3|23286.3|23289.8|23281.8|23295.3|23287.3|23288.3|23280.3|42
1641215100000|2022-01-03 13:05:00|23289.3|23281.3|23277.8|23269.8|23291.8|23283.8|23272.8|23264.8|140
1641215400000|2022-01-03 13:10:00|23277.3|23269.3|23281.8|23273.8|23284.3|23276.3|23274.8|23266.8|68
1641215700000|2022-01-03 13:15:00|23282.3|23274.3|23276.3|23268.3|23283.8|23275.8|23273.3|23265.3|52
1641216000000|2022-01-03 13:20:00|23276.8|23268.8|23277.8|23269.8|23279.8|23271.8|23273.8|23265.8|31
1641216300000|2022-01-03 13:25:00|23278.3|23270.3|23279.8|23271.8|23282.3|23274.3|23268.8|23260.8|49
1641216600000|2022-01-03 13:30:00|23279.3|23271.3|23263.3|23255.3|23281.3|23273.3|23261.8|23253.8|180
1641216900000|2022-01-03 13:35:00|23262.8|23254.8|23263.8|23255.8|23265.3|23257.3|23254.8|23246.8|156
1641217200000|2022-01-03 13:40:00|23263.3|23255.3|23263.3|23255.3|23266.3|23258.3|23259.3|23251.3|50
1641217500000|2022-01-03 13:45:00|23262.8|23254.8|23266.8|23258.8|23267.8|23259.8|23257.3|23249.3|45
1641217800000|2022-01-03 13:50:00|23266.3|23258.3|23262.3|23254.3|23270.3|23262.3|23260.8|23252.8|60
1641218100000|2022-01-03 13:55:00|23262.8|23254.8|23251.8|23243.8|23264.8|23256.8|23250.3|23242.3|155
1641218400000|2022-01-03 14:00:00|23251.3|23243.3|23251.3|23243.3|23258.8|23250.8|23248.8|23240.8|189
1641218700000|2022-01-03 14:05:00|23251.8|23243.8|23245.3|23237.3|23251.8|23243.8|23236.8|23228.8|139
1641219000000|2022-01-03 14:10:00|23244.3|23236.3|23254.8|23246.8|23255.3|23247.3|23243.8|23235.8|89
1641219300000|2022-01-03 14:15:00|23255.3|23247.3|23255.8|23247.8|23262.3|23254.3|23249.3|23241.3|77
1641219600000|2022-01-03 14:20:00|23255.3|23247.3|23245.8|23237.8|23255.3|23247.3|23238.3|23230.3|97
1641219900000|2022-01-03 14:25:00|23245.3|23237.3|23243.3|23235.3|23246.8|23238.8|23223.3|23215.3|436
1641220200000|2022-01-03 14:30:00|23242.8|23234.8|23198.3|23190.3|23260.8|23252.8|23163.8|23155.8|1334
1641220500000|2022-01-03 14:35:00|23197.3|23189.3|23178.3|23170.3|23204.8|23196.8|23149.3|23141.3|1057
1641220800000|2022-01-03 14:40:00|23178.8|23170.8|23150.3|23142.3|23183.3|23175.3|23137.8|23129.8|612
1641221100000|2022-01-03 14:45:00|23151.3|23143.3|23153.3|23145.3|23195.8|23187.8|23143.3|23135.3|815
1641221400000|2022-01-03 14:50:00|23154.8|23146.8|23181.3|23173.3|23204.8|23196.8|23133.8|23125.8|930
1641221700000|2022-01-03 14:55:00|23180.8|23172.8|23215.3|23207.3|23218.8|23210.8|23172.3|23164.3|587
1641222000000|2022-01-03 15:00:00|23216.3|23208.3|23308.3|23300.3|23314.3|23306.3|23207.8|23199.8|1253
1641222300000|2022-01-03 15:05:00|23308.8|23300.8|23289.8|23281.8|23311.3|23303.3|23265.3|23257.3|661
1641222600000|2022-01-03 15:10:00|23290.3|23282.3|23284.3|23276.3|23295.3|23287.3|23258.3|23250.3|409
1641222900000|2022-01-03 15:15:00|23284.8|23276.8|23257.3|23249.3|23296.3|23288.3|23255.8|23247.8|383
1641223200000|2022-01-03 15:20:00|23256.8|23248.8|23289.3|23281.3|23299.3|23291.3|23251.3|23243.3|374
1641223500000|2022-01-03 15:25:00|23289.8|23281.8|23272.8|23264.8|23304.3|23296.3|23259.8|23251.8|322
1641223800000|2022-01-03 15:30:00|23273.8|23265.8|23275.3|23267.3|23295.3|23287.3|23259.8|23251.8|246
1641224100000|2022-01-03 15:35:00|23274.8|23266.8|23272.3|23264.3|23286.3|23278.3|23266.8|23258.8|122
1641224400000|2022-01-03 15:40:00|23272.8|23264.8|23273.8|23265.8|23278.8|23270.8|23269.3|23261.3|124
1641224700000|2022-01-03 15:45:00|23274.3|23266.3|23271.3|23263.3|23290.3|23282.3|23265.3|23257.3|182
1641225000000|2022-01-03 15:50:00|23271.8|23263.8|23291.3|23283.3|23293.8|23285.8|23264.3|23256.3|101
1641225300000|2022-01-03 15:55:00|23291.8|23283.8|23293.3|23285.3|23305.8|23297.8|23290.8|23282.8|235
1641225600000|2022-01-03 16:00:00|23294.8|23286.8|23331.8|23323.8|23331.8|23323.8|23294.3|23286.3|270
1641225900000|2022-01-03 16:05:00|23331.3|23323.3|23333.8|23325.8|23342.8|23334.8|23325.8|23317.8|367
1641226200000|2022-01-03 16:10:00|23333.3|23325.3|23309.3|23301.3|23333.3|23325.3|23299.8|23291.8|172
1641226500000|2022-01-03 16:15:00|23308.8|23300.8|23300.8|23292.8|23316.3|23308.3|23300.3|23292.3|158
1641226800000|2022-01-03 16:20:00|23301.3|23293.3|23309.3|23301.3|23314.8|23306.8|23289.8|23281.8|161
1641227100000|2022-01-03 16:25:00|23308.3|23300.3|23310.8|23302.8|23314.3|23306.3|23298.3|23290.3|45
1641227400000|2022-01-03 16:30:00|23310.3|23302.3|23318.3|23310.3|23319.3|23311.3|23305.8|23297.8|75
1641227700000|2022-01-03 16:35:00|23317.8|23309.8|23293.3|23285.3|23319.3|23311.3|23293.3|23285.3|194
1641228000000|2022-01-03 16:40:00|23293.8|23285.8|23309.8|23301.8|23312.8|23304.8|23292.3|23284.3|68
1641228300000|2022-01-03 16:45:00|23309.3|23301.3|23321.8|23313.8|23326.8|23318.8|23307.3|23299.3|104
1641228600000|2022-01-03 16:50:00|23321.3|23313.3|23323.8|23315.8|23324.3|23316.3|23309.3|23301.3|111
1641228900000|2022-01-03 16:55:00|23324.3|23316.3|23317.8|23309.8|23324.8|23316.8|23314.3|23306.3|65
1641229200000|2022-01-03 17:00:00|23318.3|23310.3|23327.3|23319.3|23329.3|23321.3|23314.8|23306.8|93
1641229500000|2022-01-03 17:05:00|23327.8|23319.8|23336.3|23328.3|23337.3|23329.3|23322.3|23314.3|105
1641229800000|2022-01-03 17:10:00|23336.8|23328.8|23325.3|23317.3|23337.8|23329.8|23324.3|23316.3|75
1641230100000|2022-01-03 17:15:00|23324.8|23316.8|23315.3|23307.3|23329.3|23321.3|23312.8|23304.8|75
1641230400000|2022-01-03 17:20:00|23315.8|23307.8|23318.3|23310.3|23325.3|23317.3|23311.3|23303.3|81
1641230700000|2022-01-03 17:25:00|23318.8|23310.8|23319.8|23311.8|23321.8|23313.8|23313.8|23305.8|41
1641231000000|2022-01-03 17:30:00|23319.3|23311.3|23311.8|23303.8|23319.8|23311.8|23311.3|23303.3|27
1641231300000|2022-01-03 17:35:00|23312.3|23304.3|23308.8|23300.8|23313.8|23305.8|23304.3|23296.3|59
1641231600000|2022-01-03 17:40:00|23309.3|23301.3|23313.8|23305.8|23316.3|23308.3|23305.3|23297.3|60
1641231900000|2022-01-03 17:45:00|23314.3|23306.3|23326.3|23318.3|23327.8|23319.8|23314.3|23306.3|70
1641232200000|2022-01-03 17:50:00|23326.8|23318.8|23325.8|23317.8|23329.3|23321.3|23324.8|23316.8|28
1641232500000|2022-01-03 17:55:00|23326.3|23318.3|23317.8|23309.8|23326.8|23318.8|23317.3|23309.3|19
1641232800000|2022-01-03 18:00:00|23318.3|23310.3|23318.3|23310.3|23318.8|23310.8|23312.3|23304.3|16
1641233100000|2022-01-03 18:05:00|23317.8|23309.8|23310.8|23302.8|23317.8|23309.8|23310.3|23302.3|13
1641233400000|2022-01-03 18:10:00|23311.3|23303.3|23317.8|23309.8|23319.3|23311.3|23308.8|23300.8|55
1641233700000|2022-01-03 18:15:00|23317.3|23309.3|23331.3|23323.3|23332.3|23324.3|23317.3|23309.3|57
1641234000000|2022-01-03 18:20:00|23331.8|23323.8|23331.8|23323.8|23335.3|23327.3|23326.8|23318.8|61
1641234300000|2022-01-03 18:25:00|23332.3|23324.3|23333.8|23325.8|23334.3|23326.3|23328.3|23320.3|17
1641234600000|2022-01-03 18:30:00|23333.3|23325.3|23337.8|23329.8|23338.8|23330.8|23331.8|23323.8|20
1641234900000|2022-01-03 18:35:00|23338.3|23330.3|23340.8|23332.8|23344.3|23336.3|23337.3|23329.3|33
1641235200000|2022-01-03 18:40:00|23340.3|23332.3|23349.3|23341.3|23349.8|23341.8|23339.8|23331.8|33
1641235500000|2022-01-03 18:45:00|23348.8|23340.8|23351.3|23343.3|23353.3|23345.3|23345.8|23337.8|66
1641235800000|2022-01-03 18:50:00|23350.8|23342.8|23351.3|23343.3|23352.3|23344.3|23341.8|23333.8|37
1641236100000|2022-01-03 18:55:00|23352.3|23344.3|23359.1|23329.1|23359.1|23349.3|23345.8|23329.1|101
1641236400000|2022-01-03 19:00:00|23358.9|23328.9|23347.7|23317.7|23360.6|23330.6|23346.6|23316.6|0
1641236700000|2022-01-03 19:05:00|23347.5|23317.5|23349.9|23319.9|23353.2|23323.2|23340.9|23310.9|0
1641237000000|2022-01-03 19:10:00|23349.6|23319.6|23355.3|23325.3|23355.6|23325.6|23347.3|23317.3|0
1641237300000|2022-01-03 19:15:00|23355|23325|23355.2|23325.2|23362|23332|23353.5|23323.5|0
1641237600000|2022-01-03 19:20:00|23354.7|23324.7|23363.8|23333.8|23365.6|23335.6|23354.2|23324.2|0
1641237900000|2022-01-03 19:25:00|23364|23334|23365.8|23335.8|23366|23336|23357.5|23327.5|0
1641238200000|2022-01-03 19:30:00|23366|23336|23355.8|23325.8|23367.2|23337.2|23355.8|23325.8|0
1641238500000|2022-01-03 19:35:00|23356|23326|23358.9|23328.9|23361.6|23331.6|23348.5|23318.5|0
1641238800000|2022-01-03 19:40:00|23358.7|23328.7|23357.8|23327.8|23362.2|23332.2|23354.9|23324.9|0
1641239100000|2022-01-03 19:45:00|23357.6|23327.6|23363.2|23333.2|23368.9|23338.9|23355.1|23325.1|0
1641239400000|2022-01-03 19:50:00|23363.4|23333.4|23364|23334|23365.3|23335.3|23356.8|23326.8|0
1641239700000|2022-01-03 19:55:00|23363.8|23333.8|23372.1|23342.1|23378|23348|23362.8|23332.8|0
1641240000000|2022-01-03 20:00:00|23372.4|23342.4|23367.6|23337.6|23376|23346|23364.8|23334.8|0
1641240300000|2022-01-03 20:05:00|23367.9|23337.9|23381.6|23351.6|23381.8|23351.8|23364.1|23334.1|0
1641240600000|2022-01-03 20:10:00|23383.5|23353.5|23383.5|23353.5|23384.2|23354.2|23380.8|23350.8|0
1641240900000|2022-01-03 20:15:00|23383.3|23353.3|23377.3|23347.3|23384.6|23354.6|23374.9|23344.9|0
1641241200000|2022-01-03 20:20:00|23377.6|23347.6|23367.5|23337.5|23377.6|23347.6|23364.9|23334.9|0
1641241500000|2022-01-03 20:25:00|23367.7|23337.7|23370.5|23340.5|23379.3|23349.3|23367.7|23337.7|0
1641241800000|2022-01-03 20:30:00|23370.7|23340.7|23394.7|23364.7|23394.7|23364.7|23370.6|23340.6|0
1641242100000|2022-01-03 20:35:00|23394.5|23364.5|23387.7|23357.7|23395.3|23365.3|23386.8|23356.8|0
1641242400000|2022-01-03 20:40:00|23387.4|23357.4|23361.5|23331.5|23388.5|23358.5|23357.8|23327.8|0
1641242700000|2022-01-03 20:45:00|23361.4|23331.4|23374.3|23344.3|23374.7|23344.7|23359|23329|0
1641243000000|2022-01-03 20:50:00|23378.5|23348.5|23367.4|23337.4|23379.3|23349.3|23362.8|23332.8|0
1641243300000|2022-01-03 20:55:00|23367.6|23337.6|23380.8|23350.8|23381.8|23351.8|23358.7|23328.7|0
1641243600000|2022-01-03 21:00:00|23381.8|23351.8|23374.3|23344.3|23381.8|23351.8|23368.4|23338.4|0
1641243900000|2022-01-03 21:05:00|23373.3|23343.3|23372.3|23342.3|23377.2|23347.2|23369.4|23339.4|0
1641244200000|2022-01-03 21:10:00|23371.4|23341.4|23362.6|23332.6|23373.3|23343.3|23359.6|23329.6|0
1641244500000|2022-01-03 21:15:00|23361.6|23331.6|23369.4|23339.4|23369.4|23339.4|23361.6|23331.6|0
1641244800000|2022-01-03 21:20:00|23370.4|23340.4|23370.4|23340.4|23373.3|23343.3|23369.4|23339.4|0
1641245100000|2022-01-03 21:25:00|23369.4|23339.4|23367.5|23337.5|23372.4|23342.4|23366.5|23336.5|0
1641245400000|2022-01-03 21:30:00|23368.5|23338.5|23368.5|23338.5|23369.4|23339.4|23366.5|23336.5|0
1641245700000|2022-01-03 21:35:00|23367.5|23337.5|23372.4|23342.4|23373.3|23343.3|23367.5|23337.5|0
1641246000000|2022-01-03 21:40:00|23371.4|23341.4|23367.9|23337.9|23371.9|23341.9|23365.9|23335.9|0
1641246300000|2022-01-03 21:45:00|23366.9|23336.9|23359.1|23329.1|23367.9|23337.9|23359.1|23329.1|0
1641246600000|2022-01-03 21:50:00|23360.1|23330.1|23361.1|23331.1|23361.1|23331.1|23359.1|23329.1|0
1641246900000|2022-01-03 21:55:00|23361.5|23331.5|23360|23330|23362|23332|23359.1|23329.1|0
1641247200000|2022-01-03 22:00:00|23360.5|23330.5|23361.6|23331.6|23361.6|23331.6|23360.3|23330.3|0
1641247500000|2022-01-03 22:05:00|23361.8|23331.8|23362.3|23332.3|23362.3|23332.3|23361.6|23331.6|0
1641247800000|2022-01-03 22:10:00|23362.2|23332.2|23362|23332|23362.2|23332.2|23361.9|23331.9|0
1641248100000|2022-01-03 22:15:00|23362.2|23332.2|23362.8|23332.8|23362.8|23332.8|23361.7|23331.7|0
1641248400000|2022-01-03 22:20:00|23361.8|23331.8|23363.4|23333.4|23363.4|23333.4|23361.8|23331.8|0
1641248700000|2022-01-03 22:25:00|23362.7|23332.7|23363.4|23333.4|23363.5|23333.5|23362.7|23332.7|0
1641249000000|2022-01-03 22:30:00|23363.1|23333.1|23363.8|23333.8|23363.8|23333.8|23363|23333|0
1641249300000|2022-01-03 22:35:00|23363.7|23333.7|23363.1|23333.1|23364|23334|23363.1|23333.1|0
1641249600000|2022-01-03 22:40:00|23363|23333|23362|23332|23363.1|23333.1|23362|23332|0
1641249900000|2022-01-03 22:45:00|23361.1|23331.1|23362.5|23332.5|23362.5|23332.5|23360.8|23330.8|0
1641250200000|2022-01-03 22:50:00|23362.7|23332.7|23365|23335|23365|23335|23362.3|23332.3|0
1641250500000|2022-01-03 22:55:00|23365.1|23335.1|23365|23335|23365.6|23335.6|23364.3|23334.3|0
1641250800000|2022-01-03 23:00:00|23364.2|23334.2|23364.7|23334.7|23371.1|23341.1|23362.8|23332.8|0
1641251100000|2022-01-03 23:05:00|23365.7|23335.7|23368.8|23338.8|23368.8|23338.8|23364.3|23334.3|0
1641251400000|2022-01-03 23:10:00|23369.3|23339.3|23369.1|23339.1|23371.1|23341.1|23365.2|23335.2|0
1641251700000|2022-01-03 23:15:00|23369.6|23339.6|23367.2|23337.2|23370.1|23340.1|23365.7|23335.7|0
1641252000000|2022-01-03 23:20:00|23367.6|23337.6|23365.2|23335.2|23370.1|23340.1|23364.2|23334.2|0
1641252300000|2022-01-03 23:25:00|23365.7|23335.7|23366.8|23336.8|23367.3|23337.3|23362.8|23332.8|0
1641252600000|2022-01-03 23:30:00|23367.3|23337.3|23366.6|23336.6|23367.6|23337.6|23360.8|23330.8|0
1641252900000|2022-01-03 23:35:00|23365.6|23335.6|23357.5|23327.5|23366.6|23336.6|23357.5|23327.5|0
1641253200000|2022-01-03 23:40:00|23358|23328|23362|23332|23362|23332|23355.2|23325.2|0
1641253500000|2022-01-03 23:45:00|23363|23333|23359.1|23329.1|23363|23333|23356.5|23326.5|0
1641253800000|2022-01-03 23:50:00|23358.1|23328.1|23355.8|23325.8|23359.1|23329.1|23354.1|23324.1|0
1641254100000|2022-01-03 23:55:00|23356.3|23326.3|23353.2|23323.2|23357.3|23327.3|23350.2|23320.2|0
1641254400000|2022-01-04 00:00:00|23354.2|23324.2|23352.2|23322.2|23355.1|23325.1|23346|23316|0
1641254700000|2022-01-04 00:05:00|23351.7|23321.7|23346.4|23316.4|23351.7|23321.7|23345.4|23315.4|0
1641255000000|2022-01-04 00:10:00|23347.3|23317.3|23349.9|23319.9|23351.3|23321.3|23346.8|23316.8|0
1641255300000|2022-01-04 00:15:00|23349.4|23319.4|23344.5|23314.5|23350.4|23320.4|23341.6|23311.6|0
1641255600000|2022-01-04 00:20:00|23344.8|23314.8|23343.6|23313.6|23350.6|23320.6|23340.6|23310.6|0
1641255900000|2022-01-04 00:25:00|23344.9|23314.9|23343.6|23313.6|23349.6|23319.6|23343.6|23313.6|0
1641256200000|2022-01-04 00:30:00|23342.2|23312.2|23339.2|23309.2|23344.5|23314.5|23339.2|23309.2|0
1641256500000|2022-01-04 00:35:00|23339.4|23309.4|23335.1|23305.1|23339.8|23309.8|23332.9|23302.9|0
1641256800000|2022-01-04 00:40:00|23334.7|23304.7|23333.4|23303.4|23336.5|23306.5|23327.9|23297.9|0
1641257100000|2022-01-04 00:45:00|23334.7|23304.7|23352.3|23322.3|23353|23323|23334.7|23304.7|0
1641257400000|2022-01-04 00:50:00|23353|23323|23362.5|23332.5|23363|23333|23351.1|23321.1|0
1641257700000|2022-01-04 00:55:00|23362|23332|23360.2|23330.2|23370.3|23340.3|23359|23329|0
1641258000000|2022-01-04 01:00:00|23359.7|23329.7|23336.4|23306.4|23359.7|23329.7|23331.3|23301.3|0
1641258300000|2022-01-04 01:05:00|23336.8|23306.8|23369.7|23339.7|23369.7|23339.7|23336.8|23306.8|0
1641258600000|2022-01-04 01:10:00|23369.5|23339.5|23365.5|23335.5|23372|23342|23349.3|23319.3|0
1641258900000|2022-01-04 01:15:00|23368.5|23338.5|23369.8|23364.8|23425.8|23420.8|23358.8|23338|2902
1641259200000|2022-01-04 01:20:00|23368.3|23363.3|23407.3|23402.3|23417.8|23412.8|23368.3|23363.3|1294
1641259500000|2022-01-04 01:25:00|23408.8|23403.8|23418.3|23413.3|23433.8|23428.8|23405.8|23400.8|1197
1641259800000|2022-01-04 01:30:00|23417.3|23412.3|23362.3|23357.3|23425.8|23420.8|23346.3|23341.3|4898
1641260100000|2022-01-04 01:35:00|23361.3|23356.3|23337.3|23332.3|23395.3|23390.3|23330.3|23325.3|3484
1641260400000|2022-01-04 01:40:00|23335.8|23330.8|23353.3|23348.3|23373.8|23368.8|23330.8|23325.8|2482
1641260700000|2022-01-04 01:45:00|23352.8|23347.8|23316.3|23311.3|23367.8|23362.8|23312.8|23307.8|2468
1641261000000|2022-01-04 01:50:00|23315.8|23310.8|23327.8|23322.8|23336.3|23331.3|23303.8|23298.8|1918
1641261300000|2022-01-04 01:55:00|23327.3|23322.3|23307.3|23302.3|23344.8|23339.8|23305.3|23300.3|1406
1641261600000|2022-01-04 02:00:00|23306.8|23301.8|23282.8|23277.8|23313.3|23308.3|23282.8|23277.8|1744
1641261900000|2022-01-04 02:05:00|23283.3|23278.3|23254.3|23249.3|23286.3|23281.3|23251.3|23246.3|2227
1641262200000|2022-01-04 02:10:00|23253.3|23248.3|23239.8|23234.8|23268.3|23263.3|23230.8|23225.8|1713
1641262500000|2022-01-04 02:15:00|23237.8|23232.8|23234.3|23229.3|23250.3|23245.3|23218.8|23213.8|1764
1641262800000|2022-01-04 02:20:00|23234.8|23229.8|23223.3|23218.3|23234.8|23229.8|23200.3|23195.3|1928
1641263100000|2022-01-04 02:25:00|23222.8|23217.8|23220.3|23215.3|23230.3|23225.3|23199.3|23194.3|1275
1641263400000|2022-01-04 02:30:00|23219.8|23214.8|23181.3|23176.3|23229.3|23224.3|23161.8|23156.8|2093
1641263700000|2022-01-04 02:35:00|23180.8|23175.8|23178.3|23173.3|23197.3|23192.3|23163.8|23158.8|1272
1641264000000|2022-01-04 02:40:00|23178.8|23173.8|23200.8|23195.8|23214.3|23209.3|23167.8|23162.8|1212
1641264300000|2022-01-04 02:45:00|23201.3|23196.3|23176.3|23171.3|23203.3|23198.3|23169.8|23164.8|864
1641264600000|2022-01-04 02:50:00|23176.8|23171.8|23215.3|23210.3|23219.8|23214.8|23176.3|23171.3|963
1641264900000|2022-01-04 02:55:00|23215.8|23210.8|23214.8|23209.8|23220.3|23215.3|23192.8|23187.8|982
1641265200000|2022-01-04 03:00:00|23212.3|23207.3|23189.3|23184.3|23216.3|23211.3|23174.3|23169.3|1101
1641265500000|2022-01-04 03:05:00|23189.8|23184.8|23174.8|23169.8|23198.3|23193.3|23165.8|23160.8|915
1641265800000|2022-01-04 03:10:00|23175.3|23170.3|23150.8|23145.8|23184.3|23179.3|23139.8|23134.8|1765
1641266100000|2022-01-04 03:15:00|23150.3|23145.3|23160.3|23155.3|23173.3|23168.3|23145.3|23140.3|863
1641266400000|2022-01-04 03:20:00|23159.8|23154.8|23194.8|23189.8|23195.3|23190.3|23155.3|23150.3|846
1641266700000|2022-01-04 03:25:00|23194.3|23189.3|23198.3|23193.3|23212.8|23207.8|23184.3|23179.3|1107
1641267000000|2022-01-04 03:30:00|23197.8|23192.8|23200.8|23195.8|23204.8|23199.8|23192.8|23187.8|600
1641267300000|2022-01-04 03:35:00|23201.3|23196.3|23182.3|23177.3|23202.8|23197.8|23179.3|23174.3|395
1641267600000|2022-01-04 03:40:00|23182.8|23177.8|23182.8|23177.8|23197.8|23192.8|23181.3|23176.3|374
1641267900000|2022-01-04 03:45:00|23182.3|23177.3|23187.3|23182.3|23196.8|23191.8|23181.8|23176.8|292
1641268200000|2022-01-04 03:50:00|23186.8|23181.8|23190.3|23185.3|23200.8|23195.8|23182.8|23177.8|538
1641268500000|2022-01-04 03:55:00|23189.8|23184.8|23209.3|23204.3|23211.3|23206.3|23188.3|23183.3|590
1641268800000|2022-01-04 04:00:00|23209.8|23204.8|23220.2|23190.2|23223.1|23204.8|23209.8|23190.2|1
1641269100000|2022-01-04 04:05:00|23220.9|23190.9|23227.8|23197.8|23227.8|23197.8|23217.7|23187.7|0
1641269400000|2022-01-04 04:10:00|23227.3|23197.3|23238.2|23208.2|23238.8|23208.8|23227.3|23197.3|0
1641269700000|2022-01-04 04:15:00|23237.5|23207.5|23239.3|23209.3|23240.6|23210.6|23236.3|23206.3|0
1641270000000|2022-01-04 04:20:00|23238.6|23208.6|23245.9|23215.9|23245.9|23215.9|23238.6|23208.6|0
1641270300000|2022-01-04 04:25:00|23246.6|23216.6|23237.9|23207.9|23247.3|23217.3|23235.8|23205.8|0
1641270600000|2022-01-04 04:30:00|23237.7|23207.7|23245.8|23215.8|23250.4|23220.4|23237.7|23207.7|0
1641270900000|2022-01-04 04:35:00|23246.1|23216.1|23250.2|23220.2|23254|23224|23244.5|23214.5|0
1641271200000|2022-01-04 04:40:00|23249.7|23219.7|23253.1|23223.1|23256.9|23226.9|23249.7|23219.7|0
1641271500000|2022-01-04 04:45:00|23253.6|23223.6|23252.5|23222.5|23257.3|23227.3|23251.8|23221.8|0
1641271800000|2022-01-04 04:50:00|23253.1|23223.1|23256.9|23226.9|23257.6|23227.6|23252.5|23222.5|0
1641272100000|2022-01-04 04:55:00|23257.6|23227.6|23255.8|23225.8|23257.6|23227.6|23255.8|23225.8|0
1641272400000|2022-01-04 05:00:00|23255.9|23225.9|23253.3|23248.3|23259.8|23254.8|23219.8|23214.8|2061
1641272700000|2022-01-04 05:05:00|23251.8|23246.8|23298.3|23293.3|23301.3|23296.3|23247.3|23242.3|1765
1641273000000|2022-01-04 05:10:00|23299.3|23294.3|23349.8|23344.8|23367.8|23362.8|23299.3|23294.3|2678
1641273300000|2022-01-04 05:15:00|23352.3|23347.3|23323.8|23318.8|23357.8|23352.8|23320.8|23315.8|1296
1641273600000|2022-01-04 05:20:00|23323.3|23318.3|23329.3|23324.3|23353.3|23348.3|23319.8|23314.8|941
1641273900000|2022-01-04 05:25:00|23328.8|23323.8|23322.3|23317.3|23355.3|23350.3|23316.3|23311.3|1205
1641274200000|2022-01-04 05:30:00|23321.8|23316.8|23289.3|23284.3|23325.3|23320.3|23288.3|23283.3|1171
1641274500000|2022-01-04 05:35:00|23289.8|23284.8|23288.3|23283.3|23297.8|23292.8|23277.3|23272.3|995
1641274800000|2022-01-04 05:40:00|23286.8|23281.8|23298.8|23293.8|23308.8|23303.8|23280.3|23275.3|817
1641275100000|2022-01-04 05:45:00|23298.3|23293.3|23304.8|23299.8|23314.8|23309.8|23290.3|23285.3|665
1641275400000|2022-01-04 05:50:00|23305.3|23300.3|23306.8|23301.8|23311.3|23306.3|23293.8|23288.8|487
1641275700000|2022-01-04 05:55:00|23306.3|23301.3|23290.8|23285.8|23313.8|23308.8|23290.8|23285.8|410
1641276000000|2022-01-04 06:00:00|23291.8|23286.8|23278.3|23273.3|23301.8|23296.8|23277.8|23272.8|543
1641276300000|2022-01-04 06:05:00|23277.3|23272.3|23270.3|23265.3|23278.8|23273.8|23260.8|23255.8|747
1641276600000|2022-01-04 06:10:00|23269.8|23264.8|23270.8|23265.8|23276.8|23271.8|23259.8|23254.8|393
1641276900000|2022-01-04 06:15:00|23271.3|23266.3|23267.3|23262.3|23275.3|23270.3|23262.3|23257.3|381
1641277200000|2022-01-04 06:20:00|23268.3|23263.3|23270.8|23265.8|23271.8|23266.8|23250.3|23245.3|658
1641277500000|2022-01-04 06:25:00|23270.3|23265.3|23263.8|23258.8|23270.8|23265.8|23255.3|23250.3|332
1641277800000|2022-01-04 06:30:00|23261.3|23256.3|23277.3|23272.3|23279.8|23274.8|23249.8|23244.8|727
1641278100000|2022-01-04 06:35:00|23276.8|23271.8|23247.8|23242.8|23276.8|23271.8|23243.8|23238.8|702
1641278400000|2022-01-04 06:40:00|23248.3|23243.3|23246.3|23241.3|23264.3|23259.3|23243.3|23238.3|424
1641278700000|2022-01-04 06:45:00|23245.8|23240.8|23252.3|23247.3|23256.8|23251.8|23234.8|23229.8|660
1641279000000|2022-01-04 06:50:00|23253.3|23248.3|23239.8|23234.8|23266.8|23261.8|23238.8|23233.8|469
1641279300000|2022-01-04 06:55:00|23240.3|23235.3|23223.8|23218.8|23243.8|23238.8|23221.8|23216.8|642
1641279600000|2022-01-04 07:00:00|23223.3|23218.3|23218.3|23213.3|23227.8|23222.8|23209.8|23204.8|683
1641279900000|2022-01-04 07:05:00|23217.8|23212.8|23179.3|23174.3|23224.3|23219.3|23179.3|23174.3|849
1641280200000|2022-01-04 07:10:00|23178.8|23173.8|23199.8|23194.8|23199.8|23194.8|23175.3|23170.3|660
1641280500000|2022-01-04 07:15:00|23200.3|23195.3|23210.8|23205.8|23211.8|23206.8|23190.3|23185.3|732
1641280800000|2022-01-04 07:20:00|23211.3|23206.3|23225.3|23220.3|23232.8|23227.8|23208.3|23203.3|704
1641281100000|2022-01-04 07:25:00|23225.8|23220.8|23233.8|23228.8|23238.8|23233.8|23225.3|23220.3|581
1641281400000|2022-01-04 07:30:00|23234.8|23229.8|23237.3|23232.3|23241.8|23236.8|23229.3|23224.3|482
1641281700000|2022-01-04 07:35:00|23234.8|23229.8|23236.8|23231.8|23243.3|23238.3|23229.3|23224.3|410
1641282000000|2022-01-04 07:40:00|23237.3|23232.3|23247.8|23242.8|23249.8|23244.8|23236.3|23231.3|439
1641282300000|2022-01-04 07:45:00|23247.3|23242.3|23245.8|23240.8|23253.8|23248.8|23244.3|23239.3|420
1641282600000|2022-01-04 07:50:00|23246.3|23241.3|23253.3|23248.3|23260.8|23255.8|23239.3|23234.3|626
1641282900000|2022-01-04 07:55:00|23252.8|23247.8|23260.3|23255.3|23267.8|23262.8|23252.8|23247.8|844
1641283200000|2022-01-04 08:00:00|23259.8|23254.8|23266.8|23261.8|23268.8|23263.8|23245.8|23240.8|982
1641283500000|2022-01-04 08:05:00|23266.3|23261.3|23293.3|23288.3|23304.8|23299.8|23265.3|23260.3|1967
1641283800000|2022-01-04 08:10:00|23296.3|23291.3|23281.3|23276.3|23296.3|23291.3|23271.3|23266.3|690
1641284100000|2022-01-04 08:15:00|23281.8|23276.8|23295.3|23290.3|23295.8|23290.8|23279.8|23274.8|425
1641284400000|2022-01-04 08:20:00|23294.8|23289.8|23304.3|23299.3|23307.3|23302.3|23293.8|23288.8|353
1641284700000|2022-01-04 08:25:00|23303.3|23298.3|23296.3|23291.3|23306.3|23301.3|23294.8|23289.8|497
1641285000000|2022-01-04 08:30:00|23312.1|23282.1|23315|23285|23322.9|23292.9|23307.4|23277.4|0
1641285300000|2022-01-04 08:35:00|23314.7|23284.7|23323.4|23293.4|23328.6|23298.6|23312.1|23282.1|0
1641285600000|2022-01-04 08:40:00|23323.2|23293.2|23303.9|23273.9|23331.8|23301.8|23303.9|23273.9|0
1641285900000|2022-01-04 08:45:00|23304.3|23274.3|23315.7|23285.7|23317.7|23287.7|23304.1|23274.1|0
1641286200000|2022-01-04 08:50:00|23315.4|23285.4|23311.2|23281.2|23320.5|23290.5|23306.9|23276.9|0
1641286500000|2022-01-04 08:55:00|23311|23281|23313.1|23283.1|23319.4|23289.4|23305.9|23275.9|0
1641286800000|2022-01-04 09:00:00|23312.4|23282.4|23321.9|23291.9|23326.4|23296.4|23311.9|23281.9|0
1641287100000|2022-01-04 09:05:00|23321.7|23291.7|23320.4|23290.4|23327.1|23297.1|23314.9|23284.9|0
1641287400000|2022-01-04 09:10:00|23319.9|23289.9|23333.1|23303.1|23335.4|23305.4|23319.9|23289.9|0
1641287700000|2022-01-04 09:15:00|23304.3|23296.3|23321.8|23313.8|23323.3|23315.3|23303.3|23295.3|233
1641288000000|2022-01-04 09:20:00|23319.8|23311.8|23315.8|23307.8|23323.3|23315.3|23313.8|23305.8|103
1641288300000|2022-01-04 09:25:00|23316.3|23308.3|23312.8|23304.8|23318.8|23310.8|23311.8|23303.8|49
1641288600000|2022-01-04 09:30:00|23313.3|23305.3|23320.8|23312.8|23322.8|23314.8|23313.3|23305.3|70
1641288900000|2022-01-04 09:35:00|23319.8|23311.8|23317.3|23309.3|23323.3|23315.3|23315.8|23307.8|42
1641289200000|2022-01-04 09:40:00|23317.8|23309.8|23321.8|23313.8|23324.3|23316.3|23317.3|23309.3|38
1641289500000|2022-01-04 09:45:00|23322.3|23314.3|23329.3|23321.3|23329.3|23321.3|23320.8|23312.8|84
1641289800000|2022-01-04 09:50:00|23328.8|23320.8|23335.8|23327.8|23338.3|23330.3|23328.8|23320.8|124
1641290100000|2022-01-04 09:55:00|23335.3|23327.3|23340.3|23332.3|23343.3|23335.3|23333.3|23325.3|142
1641290400000|2022-01-04 10:00:00|23340.8|23332.8|23328.3|23320.3|23342.8|23334.8|23328.3|23320.3|126
1641290700000|2022-01-04 10:05:00|23329.3|23321.3|23332.3|23324.3|23334.8|23326.8|23324.8|23316.8|122
1641291000000|2022-01-04 10:10:00|23331.8|23323.8|23333.8|23325.8|23338.3|23330.3|23329.3|23321.3|74
1641291300000|2022-01-04 10:15:00|23334.3|23326.3|23333.8|23325.8|23336.8|23328.8|23330.3|23322.3|89
1641291600000|2022-01-04 10:20:00|23334.3|23326.3|23335.3|23327.3|23336.3|23328.3|23329.3|23321.3|143
1641291900000|2022-01-04 10:25:00|23336.3|23328.3|23343.3|23335.3|23343.3|23335.3|23331.8|23323.8|136
1641292200000|2022-01-04 10:30:00|23342.8|23334.8|23345.3|23337.3|23348.3|23340.3|23340.3|23332.3|100
1641292500000|2022-01-04 10:35:00|23344.8|23336.8|23351.3|23343.3|23351.8|23343.8|23341.3|23333.3|88
1641292800000|2022-01-04 10:40:00|23350.8|23342.8|23356.8|23348.8|23357.8|23349.8|23346.3|23338.3|126
1641293100000|2022-01-04 10:45:00|23357.3|23349.3|23344.8|23336.8|23361.8|23353.8|23344.8|23336.8|110
1641293400000|2022-01-04 10:50:00|23345.3|23337.3|23339.8|23331.8|23346.3|23338.3|23336.3|23328.3|79
1641293700000|2022-01-04 10:55:00|23339.3|23331.3|23340.3|23332.3|23343.8|23335.8|23335.8|23327.8|55
1641294000000|2022-01-04 11:00:00|23338.8|23330.8|23340.3|23332.3|23349.3|23341.3|23336.3|23328.3|125
1641294300000|2022-01-04 11:05:00|23340.8|23332.8|23336.8|23328.8|23342.3|23334.3|23335.3|23327.3|156
1641294600000|2022-01-04 11:10:00|23337.3|23329.3|23338.3|23330.3|23340.8|23332.8|23333.8|23325.8|75
1641294900000|2022-01-04 11:15:00|23337.8|23329.8|23337.3|23329.3|23339.3|23331.3|23333.8|23325.8|114
1641295200000|2022-01-04 11:20:00|23337.8|23329.8|23335.8|23327.8|23340.8|23332.8|23334.8|23326.8|66
1641295500000|2022-01-04 11:25:00|23335.3|23327.3|23317.8|23309.8|23336.8|23328.8|23317.8|23309.8|147
1641295800000|2022-01-04 11:30:00|23318.3|23310.3|23319.3|23311.3|23327.8|23319.8|23315.8|23307.8|85
1641296100000|2022-01-04 11:35:00|23318.3|23310.3|23325.8|23317.8|23327.3|23319.3|23317.3|23309.3|68
1641296400000|2022-01-04 11:40:00|23326.3|23318.3|23326.8|23318.8|23331.3|23323.3|23322.3|23314.3|55
1641296700000|2022-01-04 11:45:00|23326.3|23318.3|23345.8|23337.8|23345.8|23337.8|23324.3|23316.3|250
1641297000000|2022-01-04 11:50:00|23345.3|23337.3|23356.3|23348.3|23368.3|23360.3|23340.8|23332.8|483
1641297300000|2022-01-04 11:55:00|23355.8|23347.8|23341.8|23333.8|23355.8|23347.8|23340.3|23332.3|151
1641297600000|2022-01-04 12:00:00|23342.8|23334.8|23343.3|23335.3|23349.8|23341.8|23341.3|23333.3|137
1641297900000|2022-01-04 12:05:00|23341.8|23333.8|23341.8|23333.8|23348.3|23340.3|23335.8|23327.8|103
1641298200000|2022-01-04 12:10:00|23342.3|23334.3|23341.8|23333.8|23346.8|23338.8|23338.3|23330.3|113
1641298500000|2022-01-04 12:15:00|23342.3|23334.3|23338.8|23330.8|23344.8|23336.8|23338.8|23330.8|32
1641298800000|2022-01-04 12:20:00|23337.8|23329.8|23331.8|23323.8|23341.8|23333.8|23329.8|23321.8|194
1641299100000|2022-01-04 12:25:00|23331.3|23323.3|23326.3|23318.3|23332.3|23324.3|23320.3|23312.3|156
1641299400000|2022-01-04 12:30:00|23324.8|23316.8|23332.3|23324.3|23333.3|23325.3|23320.8|23312.8|90
1641299700000|2022-01-04 12:35:00|23332.8|23324.8|23332.3|23324.3|23335.8|23327.8|23329.3|23321.3|137
1641300000000|2022-01-04 12:40:00|23331.8|23323.8|23330.3|23322.3|23333.8|23325.8|23326.8|23318.8|53
1641300300000|2022-01-04 12:45:00|23330.8|23322.8|23337.3|23329.3|23338.3|23330.3|23330.3|23322.3|72
1641300600000|2022-01-04 12:50:00|23337.8|23329.8|23339.3|23331.3|23343.3|23335.3|23336.3|23328.3|58
1641300900000|2022-01-04 12:55:00|23338.8|23330.8|23342.3|23334.3|23345.8|23337.8|23335.8|23327.8|62
1641301200000|2022-01-04 13:00:00|23343.8|23335.8|23343.8|23335.8|23346.8|23338.8|23338.8|23330.8|53
1641301500000|2022-01-04 13:05:00|23344.3|23336.3|23336.8|23328.8|23346.3|23338.3|23334.8|23326.8|106
1641301800000|2022-01-04 13:10:00|23336.3|23328.3|23349.8|23341.8|23351.3|23343.3|23335.8|23327.8|113
1641302100000|2022-01-04 13:15:00|23350.3|23342.3|23350.8|23342.8|23352.8|23344.8|23341.8|23333.8|114
1641302400000|2022-01-04 13:20:00|23350.3|23342.3|23354.8|23346.8|23358.3|23350.3|23348.3|23340.3|101
1641302700000|2022-01-04 13:25:00|23354.3|23346.3|23357.3|23349.3|23358.8|23350.8|23354.3|23346.3|57
1641303000000|2022-01-04 13:30:00|23357.8|23349.8|23347.3|23339.3|23358.3|23350.3|23343.3|23335.3|100
1641303300000|2022-01-04 13:35:00|23348.3|23340.3|23349.3|23341.3|23351.3|23343.3|23341.8|23333.8|48
1641303600000|2022-01-04 13:40:00|23349.8|23341.8|23354.8|23346.8|23356.8|23348.8|23349.3|23341.3|56
1641303900000|2022-01-04 13:45:00|23355.3|23347.3|23359.8|23351.8|23360.3|23352.3|23350.8|23342.8|62
1641304200000|2022-01-04 13:50:00|23359.3|23351.3|23357.3|23349.3|23362.3|23354.3|23357.3|23349.3|94
1641304500000|2022-01-04 13:55:00|23357.8|23349.8|23365.3|23357.3|23365.3|23357.3|23351.8|23343.8|106
1641304800000|2022-01-04 14:00:00|23366.8|23358.8|23355.8|23347.8|23371.8|23363.8|23355.3|23347.3|167
1641305100000|2022-01-04 14:05:00|23356.3|23348.3|23365.8|23357.8|23369.3|23361.3|23356.3|23348.3|81
1641305400000|2022-01-04 14:10:00|23365.3|23357.3|23369.8|23361.8|23377.8|23369.8|23364.3|23356.3|121
1641305700000|2022-01-04 14:15:00|23369.3|23361.3|23367.8|23359.8|23372.8|23364.8|23365.8|23357.8|51
1641306000000|2022-01-04 14:20:00|23367.3|23359.3|23375.3|23367.3|23377.3|23369.3|23362.8|23354.8|117
1641306300000|2022-01-04 14:25:00|23374.8|23366.8|23379.3|23371.3|23379.3|23371.3|23368.3|23360.3|128
1641306600000|2022-01-04 14:30:00|23378.8|23370.8|23339.8|23331.8|23378.8|23370.8|23308.8|23300.8|1079
1641306900000|2022-01-04 14:35:00|23338.8|23330.8|23362.8|23354.8|23373.3|23365.3|23325.8|23317.8|606
1641307200000|2022-01-04 14:40:00|23362.3|23354.3|23353.3|23345.3|23389.8|23381.8|23350.8|23342.8|467
1641307500000|2022-01-04 14:45:00|23353.8|23345.8|23386.8|23378.8|23393.8|23385.8|23347.3|23339.3|488
1641307800000|2022-01-04 14:50:00|23386.3|23378.3|23352.8|23344.8|23387.8|23379.8|23346.8|23338.8|417
1641308100000|2022-01-04 14:55:00|23353.3|23345.3|23348.8|23340.8|23370.3|23362.3|23346.8|23338.8|202
1641308400000|2022-01-04 15:00:00|23351.8|23343.8|23307.8|23299.8|23355.3|23347.3|23304.3|23296.3|735
1641308700000|2022-01-04 15:05:00|23307.3|23299.3|23328.3|23320.3|23330.8|23322.8|23299.8|23291.8|433
1641309000000|2022-01-04 15:10:00|23326.8|23318.8|23327.8|23319.8|23333.8|23325.8|23320.3|23312.3|262
1641309300000|2022-01-04 15:15:00|23327.3|23319.3|23295.8|23287.8|23330.3|23322.3|23292.8|23284.8|397
1641309600000|2022-01-04 15:20:00|23296.3|23288.3|23337.8|23329.8|23337.8|23329.8|23292.8|23284.8|337
1641309900000|2022-01-04 15:25:00|23338.3|23330.3|23334.3|23326.3|23347.3|23339.3|23320.3|23312.3|356
1641310200000|2022-01-04 15:30:00|23333.3|23325.3|23301.8|23293.8|23337.3|23329.3|23296.8|23288.8|248
1641310500000|2022-01-04 15:35:00|23301.3|23293.3|23286.8|23278.8|23303.8|23295.8|23283.3|23275.3|254
1641310800000|2022-01-04 15:40:00|23287.3|23279.3|23274.3|23266.3|23292.8|23284.8|23273.8|23265.8|249
1641311100000|2022-01-04 15:45:00|23273.8|23265.8|23321.3|23313.3|23322.8|23314.8|23271.3|23263.3|381
1641311400000|2022-01-04 15:50:00|23321.8|23313.8|23299.3|23291.3|23327.3|23319.3|23290.8|23282.8|273
1641311700000|2022-01-04 15:55:00|23299.8|23291.8|23289.3|23281.3|23300.3|23292.3|23283.8|23275.8|163
1641312000000|2022-01-04 16:00:00|23289.8|23281.8|23252.8|23244.8|23290.8|23282.8|23241.3|23233.3|505
1641312300000|2022-01-04 16:05:00|23252.3|23244.3|23270.8|23262.8|23274.3|23266.3|23248.8|23240.8|241
1641312600000|2022-01-04 16:10:00|23269.8|23261.8|23266.8|23258.8|23278.3|23270.3|23264.3|23256.3|174
1641312900000|2022-01-04 16:15:00|23266.3|23258.3|23291.3|23283.3|23292.8|23284.8|23255.3|23247.3|191
1641313200000|2022-01-04 16:20:00|23290.3|23282.3|23257.3|23249.3|23298.3|23290.3|23254.3|23246.3|218
1641313500000|2022-01-04 16:25:00|23256.8|23248.8|23270.3|23262.3|23273.8|23265.8|23243.8|23235.8|412
1641313800000|2022-01-04 16:30:00|23270.8|23262.8|23278.3|23270.3|23279.8|23271.8|23263.3|23255.3|228
1641314100000|2022-01-04 16:35:00|23278.8|23270.8|23287.8|23279.8|23291.3|23283.3|23273.8|23265.8|92
1641314400000|2022-01-04 16:40:00|23286.8|23278.8|23299.8|23291.8|23299.8|23291.8|23286.8|23278.8|106
1641314700000|2022-01-04 16:45:00|23299.3|23291.3|23295.8|23287.8|23305.3|23297.3|23292.8|23284.8|92
1641315000000|2022-01-04 16:50:00|23295.3|23287.3|23302.8|23294.8|23309.8|23301.8|23295.3|23287.3|62
1641315300000|2022-01-04 16:55:00|23302.3|23294.3|23286.8|23278.8|23302.8|23294.8|23284.8|23276.8|74
1641315600000|2022-01-04 17:00:00|23287.3|23279.3|23277.3|23269.3|23290.3|23282.3|23272.8|23264.8|86
1641315900000|2022-01-04 17:05:00|23277.8|23269.8|23283.8|23275.8|23286.3|23278.3|23272.3|23264.3|56
1641316200000|2022-01-04 17:10:00|23284.3|23276.3|23294.8|23286.8|23296.3|23288.3|23275.8|23267.8|121
1641316500000|2022-01-04 17:15:00|23294.3|23286.3|23284.8|23276.8|23296.8|23288.8|23284.8|23276.8|38
1641316800000|2022-01-04 17:20:00|23284.3|23276.3|23281.8|23273.8|23289.8|23281.8|23279.8|23271.8|57
1641317100000|2022-01-04 17:25:00|23282.3|23274.3|23289.8|23281.8|23289.8|23281.8|23278.8|23270.8|52
1641317400000|2022-01-04 17:30:00|23289.3|23281.3|23282.8|23274.8|23291.3|23283.3|23279.3|23271.3|78
1641317700000|2022-01-04 17:35:00|23283.3|23275.3|23289.8|23281.8|23290.3|23282.3|23281.3|23273.3|36
1641318000000|2022-01-04 17:40:00|23290.3|23282.3|23285.3|23277.3|23295.3|23287.3|23285.3|23277.3|29
1641318300000|2022-01-04 17:45:00|23285.8|23277.8|23288.3|23280.3|23294.8|23286.8|23284.3|23276.3|27
1641318600000|2022-01-04 17:50:00|23287.8|23279.8|23283.8|23275.8|23288.3|23280.3|23280.3|23272.3|17
1641318900000|2022-01-04 17:55:00|23284.3|23276.3|23274.3|23266.3|23286.3|23278.3|23272.3|23264.3|53
1641319200000|2022-01-04 18:00:00|23273.8|23265.8|23268.8|23260.8|23273.8|23265.8|23266.3|23258.3|58
1641319500000|2022-01-04 18:05:00|23268.3|23260.3|23275.8|23267.8|23280.3|23272.3|23263.8|23255.8|61
1641319800000|2022-01-04 18:10:00|23275.3|23267.3|23279.8|23271.8|23279.8|23271.8|23270.8|23262.8|39
1641320100000|2022-01-04 18:15:00|23279.3|23271.3|23265.3|23257.3|23284.3|23276.3|23264.8|23256.8|113
1641320400000|2022-01-04 18:20:00|23265.8|23257.8|23257.8|23249.8|23266.3|23258.3|23252.8|23244.8|88
1641320700000|2022-01-04 18:25:00|23257.3|23249.3|23261.3|23253.3|23270.8|23262.8|23255.3|23247.3|151
1641321000000|2022-01-04 18:30:00|23261.8|23253.8|23248.8|23240.8|23262.3|23254.3|23243.8|23235.8|109
1641321300000|2022-01-04 18:35:00|23248.3|23240.3|23261.8|23253.8|23263.8|23255.8|23245.3|23237.3|169
1641321600000|2022-01-04 18:40:00|23260.8|23252.8|23260.3|23252.3|23267.3|23259.3|23257.8|23249.8|95
1641321900000|2022-01-04 18:45:00|23260.8|23252.8|23264.8|23256.8|23270.8|23262.8|23257.3|23249.3|89
1641322200000|2022-01-04 18:50:00|23264.3|23256.3|23260.3|23252.3|23267.3|23259.3|23255.8|23247.8|32
1641322500000|2022-01-04 18:55:00|23262.3|23254.3|23277.4|23247.4|23277.5|23262.8|23245.3|23237.3|163
1641322800000|2022-01-04 19:00:00|23277.5|23247.5|23277.9|23247.9|23278.6|23248.6|23273.3|23243.3|0
1641323100000|2022-01-04 19:05:00|23277.3|23247.3|23274.3|23244.3|23285.5|23255.5|23271.8|23241.8|0
1641323400000|2022-01-04 19:10:00|23274.1|23244.1|23279|23249|23279|23249|23266.8|23236.8|0
1641323700000|2022-01-04 19:15:00|23279.2|23249.2|23292.4|23262.4|23292.8|23262.8|23277.2|23247.2|0
1641324000000|2022-01-04 19:20:00|23292.2|23262.2|23290.4|23260.4|23296.7|23266.7|23290.2|23260.2|0
1641324300000|2022-01-04 19:25:00|23290.2|23260.2|23289.4|23259.4|23291.3|23261.3|23286.5|23256.5|0
1641324600000|2022-01-04 19:30:00|23289.1|23259.1|23297.1|23267.1|23305.3|23275.3|23288.7|23258.7|0
1641324900000|2022-01-04 19:35:00|23296.9|23266.9|23293.8|23263.8|23298.8|23268.8|23289.5|23259.5|0
1641325200000|2022-01-04 19:40:00|23294|23264|23298.2|23268.2|23306.3|23276.3|23293.8|23263.8|0
1641325500000|2022-01-04 19:45:00|23299.8|23269.8|23301.9|23271.9|23307.7|23277.7|23297.3|23267.3|0
1641325800000|2022-01-04 19:50:00|23302.1|23272.1|23303.8|23273.8|23309.9|23279.9|23302.1|23272.1|0
1641326100000|2022-01-04 19:55:00|23303.6|23273.6|23346.7|23316.7|23346.7|23316.7|23302.8|23272.8|0
1641326400000|2022-01-04 20:00:00|23346.5|23316.5|23363.2|23333.2|23368|23338|23332.9|23302.9|0
1641326700000|2022-01-04 20:05:00|23363|23333|23335.9|23305.9|23363|23333|23329.8|23299.8|0
1641327000000|2022-01-04 20:10:00|23336.1|23306.1|23345.8|23315.8|23346.7|23316.7|23336.1|23306.1|0
1641327300000|2022-01-04 20:15:00|23346|23316|23352.1|23322.1|23356.9|23326.9|23344.1|23314.1|0
1641327600000|2022-01-04 20:20:00|23351.8|23321.8|23362.6|23332.6|23367.4|23337.4|23350|23320|0
1641327900000|2022-01-04 20:25:00|23362.4|23332.4|23362.5|23332.5|23374|23344|23360.5|23330.5|0
1641328200000|2022-01-04 20:30:00|23362.7|23332.7|23355.2|23325.2|23370.3|23340.3|23348.4|23318.4|0
1641328500000|2022-01-04 20:35:00|23355|23325|23351.2|23321.2|23355.9|23325.9|23343.5|23313.5|0
1641328800000|2022-01-04 20:40:00|23351|23321|23361.3|23331.3|23363.9|23333.9|23350.8|23320.8|0
1641329100000|2022-01-04 20:45:00|23360.8|23330.8|23358.5|23328.5|23367.6|23337.6|23351.7|23321.7|0
1641329400000|2022-01-04 20:50:00|23358.3|23328.3|23353.4|23323.4|23368|23338|23346|23316|0
1641329700000|2022-01-04 20:55:00|23353.2|23323.2|23318.7|23288.7|23353.4|23323.4|23318.7|23288.7|0
1641330000000|2022-01-04 21:00:00|23316.8|23286.8|23313.8|23283.8|23323.6|23293.6|23309.9|23279.9|0
1641330300000|2022-01-04 21:05:00|23314.8|23284.8|23319.2|23289.2|23320.7|23290.7|23310.9|23280.9|0
1641330600000|2022-01-04 21:10:00|23318.2|23288.2|23314|23284|23319.2|23289.2|23311.4|23281.4|0
1641330900000|2022-01-04 21:15:00|23315.9|23285.9|23320.8|23290.8|23320.8|23290.8|23311|23281|0
1641331200000|2022-01-04 21:20:00|23322.7|23292.7|23322.7|23292.7|23323.7|23293.7|23320.8|23290.8|0
1641331500000|2022-01-04 21:25:00|23322.2|23292.2|23317.8|23287.8|23323.2|23293.2|23315.9|23285.9|0
1641331800000|2022-01-04 21:30:00|23316.9|23286.9|23313.9|23283.9|23318.8|23288.8|23312|23282|0
1641332100000|2022-01-04 21:35:00|23315.9|23285.9|23316.9|23286.9|23317.8|23287.8|23314.9|23284.9|0
1641332400000|2022-01-04 21:40:00|23317.8|23287.8|23319.8|23289.8|23320.8|23290.8|23317.8|23287.8|0
1641332700000|2022-01-04 21:45:00|23319.3|23289.3|23317.5|23287.5|23319.8|23289.8|23314.9|23284.9|0
1641333000000|2022-01-04 21:50:00|23316.5|23286.5|23316.5|23286.5|23317.5|23287.5|23315.6|23285.6|0
1641333300000|2022-01-04 21:55:00|23317.5|23287.5|23320.5|23290.5|23321.9|23291.9|23315.6|23285.6|0
1641333600000|2022-01-04 22:00:00|23320|23290|23317.6|23287.6|23320|23290|23317.6|23287.6|0
1641333900000|2022-01-04 22:05:00|23318.9|23288.9|23318.3|23288.3|23319.1|23289.1|23318.3|23288.3|0
1641334200000|2022-01-04 22:10:00|23318|23288|23317.9|23287.9|23318.3|23288.3|23317.6|23287.6|0
1641334500000|2022-01-04 22:15:00|23318.2|23288.2|23318.9|23288.9|23318.9|23288.9|23317.4|23287.4|0
1641334800000|2022-01-04 22:20:00|23318.3|23288.3|23319.8|23289.8|23320.2|23290.2|23318.3|23288.3|0
1641335100000|2022-01-04 22:25:00|23318.9|23288.9|23319|23289|23319.9|23289.9|23318.9|23288.9|0
1641335400000|2022-01-04 22:30:00|23319.2|23289.2|23317.9|23287.9|23319.8|23289.8|23317.9|23287.9|0
1641335700000|2022-01-04 22:35:00|23318.3|23288.3|23316.2|23286.2|23318.3|23288.3|23316.2|23286.2|0
1641336000000|2022-01-04 22:40:00|23316.6|23286.6|23316.5|23286.5|23316.6|23286.6|23316|23286|0
1641336300000|2022-01-04 22:45:00|23316.6|23286.6|23316.8|23286.8|23317.1|23287.1|23316.2|23286.2|0
1641336600000|2022-01-04 22:50:00|23316.6|23286.6|23316.8|23286.8|23316.8|23286.8|23316.6|23286.6|0
1641336900000|2022-01-04 22:55:00|23317.5|23287.5|23317.1|23287.1|23317.5|23287.5|23316.4|23286.4|0
1641337200000|2022-01-04 23:00:00|23318.4|23288.4|23317.5|23287.5|23322.4|23292.4|23316.1|23286.1|0
1641337500000|2022-01-04 23:05:00|23318.4|23288.4|23316.5|23286.5|23324.8|23294.8|23316.5|23286.5|0
1641337800000|2022-01-04 23:10:00|23318.4|23288.4|23318.9|23288.9|23321.4|23291.4|23317.5|23287.5|0
1641338100000|2022-01-04 23:15:00|23319.4|23289.4|23309.6|23279.6|23319.4|23289.4|23309.6|23279.6|0
1641338400000|2022-01-04 23:20:00|23310.5|23280.5|23309.6|23279.6|23312.6|23282.6|23306.6|23276.6|0
1641338700000|2022-01-04 23:25:00|23309|23279|23311.9|23281.9|23316.7|23286.7|23307.3|23277.3|0
1641339000000|2022-01-04 23:30:00|23311|23281|23309.3|23279.3|23311.4|23281.4|23305.4|23275.4|0
1641339300000|2022-01-04 23:35:00|23308.8|23278.8|23309.4|23279.4|23311.9|23281.9|23307.4|23277.4|0
1641339600000|2022-01-04 23:40:00|23308.9|23278.9|23307.5|23277.5|23311.4|23281.4|23305.5|23275.5|0
1641339900000|2022-01-04 23:45:00|23308|23278|23302.6|23272.6|23308.5|23278.5|23301.6|23271.6|0
1641340200000|2022-01-04 23:50:00|23303.1|23273.1|23305.3|23275.3|23307.3|23277.3|23302.4|23272.4|0
1641340500000|2022-01-04 23:55:00|23306.3|23276.3|23305.6|23275.6|23308.1|23278.1|23303.2|23273.2|0
1641340800000|2022-01-05 00:00:00|23306.1|23276.1|23300|23270|23309.7|23279.7|23296.1|23266.1|0
1641341100000|2022-01-05 00:05:00|23302|23272|23301.2|23271.2|23302.2|23272.2|23293.1|23263.1|0
1641341400000|2022-01-05 00:10:00|23301.7|23271.7|23303.2|23273.2|23305.1|23275.1|23298.3|23268.3|0
1641341700000|2022-01-05 00:15:00|23304.1|23274.1|23299.1|23269.1|23309.7|23279.7|23298.4|23268.4|0
1641342000000|2022-01-05 00:20:00|23299.8|23269.8|23306.5|23276.5|23308.4|23278.4|23295.5|23265.5|0
1641342300000|2022-01-05 00:25:00|23305.9|23275.9|23298.3|23268.3|23306.1|23276.1|23298|23268|0
1641342600000|2022-01-05 00:30:00|23298.1|23268.1|23278|23248|23298.1|23268.1|23274.6|23244.6|0
1641342900000|2022-01-05 00:35:00|23279|23249|23278.8|23248.8|23284.3|23254.3|23269.6|23239.6|0
1641343200000|2022-01-05 00:40:00|23279.1|23249.1|23284|23254|23284|23254|23277.9|23247.9|0
1641343500000|2022-01-05 00:45:00|23283.4|23253.4|23285.2|23255.2|23288.4|23258.4|23282.4|23252.4|0
1641343800000|2022-01-05 00:50:00|23284.5|23254.5|23292.4|23262.4|23293.8|23263.8|23283.4|23253.4|0
1641344100000|2022-01-05 00:55:00|23291.8|23261.8|23295.2|23265.2|23297|23267|23290.2|23260.2|0
1641344400000|2022-01-05 01:00:00|23295.4|23265.4|23293|23263|23299.3|23269.3|23289.3|23259.3|0
1641344700000|2022-01-05 01:05:00|23292.5|23262.5|23286.8|23256.8|23299.3|23269.3|23286.2|23256.2|0
1641345000000|2022-01-05 01:10:00|23286.2|23256.2|23296.3|23266.3|23296.8|23266.8|23283.4|23253.4|0
1641345300000|2022-01-05 01:15:00|23296.8|23266.8|23312.8|23307.8|23327.3|23322.3|23254.3|23249.3|2308
1641345600000|2022-01-05 01:20:00|23313.3|23308.3|23313.3|23308.3|23325.3|23320.3|23299.8|23294.8|858
1641345900000|2022-01-05 01:25:00|23313.8|23308.8|23313.6|23308.6|23323.8|23318.8|23299.3|23294.3|713
1641346200000|2022-01-05 01:30:00|23314.1|23309.1|23255.1|23250.1|23314.1|23309.1|23238.6|23233.6|4551
1641346500000|2022-01-05 01:35:00|23252.1|23247.1|23192.1|23187.1|23254.1|23249.1|23178.6|23173.6|3702
1641346800000|2022-01-05 01:40:00|23193.1|23188.1|23169.6|23164.6|23203.6|23198.6|23150.1|23145.1|3267
1641347100000|2022-01-05 01:45:00|23168.6|23163.6|23127.6|23122.6|23186.1|23181.1|23117.6|23112.6|3256
1641347400000|2022-01-05 01:50:00|23126.6|23121.6|23111.6|23106.6|23155.1|23150.1|23108.1|23103.1|2418
1641347700000|2022-01-05 01:55:00|23111.1|23106.1|23101.1|23096.1|23124.6|23119.6|23101.1|23096.1|1704
1641348000000|2022-01-05 02:00:00|23102.1|23097.1|23059.6|23054.6|23118.1|23113.1|23054.1|23049.1|3573
1641348300000|2022-01-05 02:05:00|23060.6|23055.6|23033.1|23028.1|23069.1|23064.1|23009.6|23004.6|3127
1641348600000|2022-01-05 02:10:00|23033.6|23028.6|23048.1|23043.1|23064.6|23059.6|23024.6|23019.6|2012
1641348900000|2022-01-05 02:15:00|23047.6|23042.6|23060.6|23055.6|23063.6|23058.6|23036.6|23031.6|1548
1641349200000|2022-01-05 02:20:00|23061.1|23056.1|23033.6|23028.6|23067.6|23062.6|23014.6|23009.6|1714
1641349500000|2022-01-05 02:25:00|23033.1|23028.1|23011.1|23006.1|23046.1|23041.1|23003.1|22998.1|1373
1641349800000|2022-01-05 02:30:00|23011.6|23006.6|23038.6|23033.6|23050.1|23045.1|23001.6|22996.6|1527
1641350100000|2022-01-05 02:35:00|23038.1|23033.1|23046.6|23041.6|23056.6|23051.6|23033.1|23028.1|908
1641350400000|2022-01-05 02:40:00|23046.1|23041.1|23054.6|23049.6|23058.6|23053.6|23028.1|23023.1|1068
1641350700000|2022-01-05 02:45:00|23055.1|23050.1|23080.6|23075.6|23082.6|23077.6|23047.6|23042.6|1587
1641351000000|2022-01-05 02:50:00|23079.6|23074.6|23129.1|23124.1|23153.6|23148.6|23074.1|23069.1|3854
1641351300000|2022-01-05 02:55:00|23129.6|23124.6|23195.6|23190.6|23217.6|23212.6|23126.1|23121.1|4127
1641351600000|2022-01-05 03:00:00|23196.1|23191.1|23155.6|23150.6|23210.6|23205.6|23148.6|23143.6|2347
1641351900000|2022-01-05 03:05:00|23156.1|23151.1|23125.1|23120.1|23166.6|23161.6|23114.1|23109.1|1632
1641352200000|2022-01-05 03:10:00|23126.6|23121.6|23096.6|23091.6|23127.6|23122.6|23094.1|23089.1|1363
1641352500000|2022-01-05 03:15:00|23096.1|23091.1|23099.1|23094.1|23104.1|23099.1|23083.1|23078.1|1081
1641352800000|2022-01-05 03:20:00|23098.6|23093.6|23108.6|23103.6|23122.1|23117.1|23085.1|23080.1|989
1641353100000|2022-01-05 03:25:00|23109.1|23104.1|23108.1|23103.1|23113.6|23108.6|23092.6|23087.6|512
1641353400000|2022-01-05 03:30:00|23108.6|23103.6|23105.1|23100.1|23122.1|23117.1|23099.1|23094.1|421
1641353700000|2022-01-05 03:35:00|23105.6|23100.6|23108.6|23103.6|23131.6|23126.6|23100.6|23095.6|584
1641354000000|2022-01-05 03:40:00|23109.1|23104.1|23097.6|23092.6|23119.1|23114.1|23094.6|23089.6|371
1641354300000|2022-01-05 03:45:00|23098.1|23093.1|23094.6|23089.6|23105.1|23100.1|23091.1|23086.1|287
1641354600000|2022-01-05 03:50:00|23095.1|23090.1|23101.6|23096.6|23106.6|23101.6|23092.1|23087.1|363
1641354900000|2022-01-05 03:55:00|23102.1|23097.1|23103.6|23098.6|23106.6|23101.6|23094.1|23089.1|394
1641355200000|2022-01-05 04:00:00|23116.4|23086.4|23119|23089|23122.7|23092.7|23116.4|23086.4|0
1641355500000|2022-01-05 04:05:00|23119.7|23089.7|23116.4|23086.4|23119.7|23089.7|23113.6|23083.6|0
1641355800000|2022-01-05 04:10:00|23116.9|23086.9|23117.1|23087.1|23118.2|23088.2|23116.4|23086.4|0
1641356100000|2022-01-05 04:15:00|23117.7|23087.7|23118.6|23088.6|23118.6|23088.6|23115.4|23085.4|0
1641356400000|2022-01-05 04:20:00|23118.4|23088.4|23116.6|23086.6|23118.8|23088.8|23116.1|23086.1|0
1641356700000|2022-01-05 04:25:00|23115.3|23085.3|23115.6|23085.6|23116.1|23086.1|23113|23083|0
1641357000000|2022-01-05 04:30:00|23114.3|23084.3|23112.7|23082.7|23116.1|23086.1|23109.5|23079.5|0
1641357300000|2022-01-05 04:35:00|23113.2|23083.2|23110.8|23080.8|23113.2|23083.2|23108.1|23078.1|0
1641357600000|2022-01-05 04:40:00|23111.4|23081.4|23118.8|23088.8|23119.9|23089.9|23111.4|23081.4|0
1641357900000|2022-01-05 04:45:00|23119|23089|23120.9|23090.9|23122.5|23092.5|23119|23089|0
1641358200000|2022-01-05 04:50:00|23121.1|23091.1|23117.3|23087.3|23122.7|23092.7|23116.8|23086.8|0
1641358500000|2022-01-05 04:55:00|23116.8|23086.8|23119.9|23089.9|23120.6|23090.6|23116.8|23086.8|0
1641358800000|2022-01-05 05:00:00|23120.4|23090.4|23045.6|23040.6|23120.4|23090.4|23039.1|23034.1|1911
1641359100000|2022-01-05 05:05:00|23045.1|23040.1|23021.1|23016.1|23047.1|23042.1|23020.1|23015.1|1248
1641359400000|2022-01-05 05:10:00|23020.6|23015.6|23040.1|23035.1|23041.1|23036.1|23006.6|23001.6|1306
1641359700000|2022-01-05 05:15:00|23039.6|23034.6|23047.6|23042.6|23056.1|23051.1|23035.1|23030.1|843
1641360000000|2022-01-05 05:20:00|23047.1|23042.1|23023.6|23018.6|23059.1|23054.1|23018.6|23013.6|754
1641360300000|2022-01-05 05:25:00|23024.1|23019.1|23001.1|22996.1|23041.1|23036.1|22990.6|22985.6|1606
1641360600000|2022-01-05 05:30:00|23003.1|22998.1|22994.1|22989.1|23026.1|23021.1|22994.1|22989.1|1110
1641360900000|2022-01-05 05:35:00|22994.6|22989.6|22973.6|22968.6|22996.6|22991.6|22961.1|22956.1|1945
1641361200000|2022-01-05 05:40:00|22975.6|22970.6|22989.1|22984.1|23003.6|22998.6|22967.6|22962.6|801
1641361500000|2022-01-05 05:45:00|22988.6|22983.6|22992.6|22987.6|22996.6|22991.6|22966.1|22961.1|967
1641361800000|2022-01-05 05:50:00|22992.1|22987.1|22998.6|22993.6|23009.1|23004.1|22984.1|22979.1|693
1641362100000|2022-01-05 05:55:00|22997.6|22992.6|22996.6|22991.6|23017.6|23012.6|22995.1|22990.1|709
1641362400000|2022-01-05 06:00:00|22995.6|22990.6|23019.1|23014.1|23023.6|23018.6|22992.6|22987.6|769
1641362700000|2022-01-05 06:05:00|23019.6|23014.6|23024.1|23019.1|23042.6|23037.6|23016.6|23011.6|1070
1641363000000|2022-01-05 06:10:00|23023.6|23018.6|23019.6|23014.6|23025.6|23020.6|23012.6|23007.6|636
1641363300000|2022-01-05 06:15:00|23019.1|23014.1|23009.1|23004.1|23032.6|23027.6|23009.1|23004.1|599
1641363600000|2022-01-05 06:20:00|23009.6|23004.6|23027.6|23022.6|23032.6|23027.6|23008.1|23003.1|545
1641363900000|2022-01-05 06:25:00|23028.6|23023.6|22992.6|22987.6|23037.1|23032.1|22992.6|22987.6|1060
1641364200000|2022-01-05 06:30:00|22993.1|22988.1|22981.6|22976.6|22996.6|22991.6|22977.1|22972.1|986
1641364500000|2022-01-05 06:35:00|22981.1|22976.1|22975.1|22970.1|22989.6|22984.6|22975.1|22970.1|775
1641364800000|2022-01-05 06:40:00|22976.1|22971.1|22995.6|22990.6|23003.6|22998.6|22970.1|22965.1|1852
1641365100000|2022-01-05 06:45:00|22995.1|22990.1|23019.6|23014.6|23025.1|23020.1|22995.1|22990.1|739
1641365400000|2022-01-05 06:50:00|23019.1|23014.1|23016.6|23011.6|23019.6|23014.6|23007.6|23002.6|541
1641365700000|2022-01-05 06:55:00|23017.1|23012.1|23006.6|23001.6|23040.1|23035.1|23006.1|23001.1|1014
1641366000000|2022-01-05 07:00:00|23007.1|23002.1|22986.6|22981.6|23007.1|23002.1|22984.1|22979.1|833
1641366300000|2022-01-05 07:05:00|22986.1|22981.1|23018.1|23013.1|23033.6|23028.6|22981.1|22976.1|777
1641366600000|2022-01-05 07:10:00|23018.6|23013.6|23011.1|23006.1|23019.6|23014.6|22999.1|22994.1|494
1641366900000|2022-01-05 07:15:00|23010.6|23005.6|23010.6|23005.6|23013.1|23008.1|23000.6|22995.6|690
1641367200000|2022-01-05 07:20:00|23010.1|23005.1|22989.1|22984.1|23011.6|23006.6|22988.1|22983.1|530
1641367500000|2022-01-05 07:25:00|22988.6|22983.6|22944.6|22939.6|22988.6|22983.6|22940.6|22935.6|1907
1641367800000|2022-01-05 07:30:00|22942.6|22937.6|22943.6|22938.6|22961.1|22956.1|22937.6|22932.6|1247
1641368100000|2022-01-05 07:35:00|22944.1|22939.1|22903.1|22898.1|22952.1|22947.1|22902.6|22897.6|1468
1641368400000|2022-01-05 07:40:00|22902.6|22897.6|22892.6|22887.6|22905.6|22900.6|22886.6|22881.6|1812
1641368700000|2022-01-05 07:45:00|22893.1|22888.1|22903.6|22898.6|22922.1|22917.1|22892.1|22887.1|1570
1641369000000|2022-01-05 07:50:00|22902.6|22897.6|22871.6|22866.6|22904.6|22899.6|22868.1|22863.1|2029
1641369300000|2022-01-05 07:55:00|22872.1|22867.1|22871.1|22866.1|22894.6|22889.6|22864.6|22859.6|1834
1641369600000|2022-01-05 08:00:00|22870.7|22865.7|22879.7|22874.7|22911.2|22906.2|22863.2|22858.2|1652
1641369900000|2022-01-05 08:05:00|22880.2|22875.2|22926.2|22921.2|22928.2|22923.2|22870.2|22865.2|1766
1641370200000|2022-01-05 08:10:00|22925.7|22920.7|22932.2|22927.2|22937.7|22932.7|22915.2|22910.2|1355
1641370500000|2022-01-05 08:15:00|22931.7|22926.7|22909.7|22904.7|22937.2|22932.2|22909.7|22904.7|547
1641370800000|2022-01-05 08:20:00|22910.2|22905.2|22908.2|22903.2|22910.7|22905.7|22887.2|22882.2|891
1641371100000|2022-01-05 08:25:00|22908.7|22903.7|22904.2|22899.2|22916.7|22911.7|22886.7|22881.7|1632
1641371400000|2022-01-05 08:30:00|22916.1|22886.1|22901.7|22871.7|22924.5|22894.5|22900.6|22870.6|1
1641371700000|2022-01-05 08:35:00|22902.1|22872.1|22906.6|22876.6|22907.7|22877.7|22892.3|22862.3|0
1641372000000|2022-01-05 08:40:00|22906.8|22876.8|22905.2|22875.2|22913.9|22883.9|22903.3|22873.3|0
1641372300000|2022-01-05 08:45:00|22905.7|22875.7|22899.4|22869.4|22912|22882|22898.8|22868.8|0
1641372600000|2022-01-05 08:50:00|22898.9|22868.9|22908.3|22878.3|22913.5|22883.5|22898.9|22868.9|0
1641372900000|2022-01-05 08:55:00|22907.6|22877.6|22915.9|22885.9|22918.1|22888.1|22902.3|22872.3|0
1641373200000|2022-01-05 09:00:00|22916.3|22886.3|22924.8|22894.8|22927.7|22897.7|22911.8|22881.8|0
1641373500000|2022-01-05 09:05:00|22924.2|22894.2|22936.2|22906.2|22944.6|22914.6|22923.7|22893.7|0
1641373800000|2022-01-05 09:10:00|22937.5|22907.5|22952.9|22922.9|22956.5|22926.5|22932.3|22902.3|0
1641374100000|2022-01-05 09:15:00|22953.5|22923.5|22925.2|22917.2|22953.5|22942.2|22907.7|22899.7|499
1641374400000|2022-01-05 09:20:00|22925.7|22917.7|22917.7|22909.7|22927.2|22919.2|22917.7|22909.7|161
1641374700000|2022-01-05 09:25:00|22917.2|22909.2|22926.2|22918.2|22927.2|22919.2|22916.7|22908.7|268
1641375000000|2022-01-05 09:30:00|22925.7|22917.7|22918.7|22910.7|22927.2|22919.2|22917.7|22909.7|115
1641375300000|2022-01-05 09:35:00|22918.2|22910.2|22907.2|22899.2|22924.2|22916.2|22906.2|22898.2|143
1641375600000|2022-01-05 09:40:00|22907.7|22899.7|22918.2|22910.2|22919.2|22911.2|22907.2|22899.2|105
1641375900000|2022-01-05 09:45:00|22917.7|22909.7|22921.7|22913.7|22924.7|22916.7|22914.2|22906.2|43
1641376200000|2022-01-05 09:50:00|22921.2|22913.2|22929.2|22921.2|22930.2|22922.2|22920.2|22912.2|107
1641376500000|2022-01-05 09:55:00|22928.7|22920.7|22925.7|22917.7|22934.2|22926.2|22918.7|22910.7|59
1641376800000|2022-01-05 10:00:00|22926.2|22918.2|22930.7|22922.7|22933.7|22925.7|22923.7|22915.7|66
1641377100000|2022-01-05 10:05:00|22930.2|22922.2|22939.2|22931.2|22940.7|22932.7|22927.2|22919.2|71
1641377400000|2022-01-05 10:10:00|22939.7|22931.7|22931.7|22923.7|22948.2|22940.2|22929.7|22921.7|144
1641377700000|2022-01-05 10:15:00|22931.2|22923.2|22933.7|22925.7|22935.2|22927.2|22931.2|22923.2|31
1641378000000|2022-01-05 10:20:00|22934.2|22926.2|22935.7|22927.7|22939.7|22931.7|22930.2|22922.2|100
1641378300000|2022-01-05 10:25:00|22935.2|22927.2|22946.2|22938.2|22948.7|22940.7|22935.2|22927.2|60
1641378600000|2022-01-05 10:30:00|22946.7|22938.7|22946.7|22938.7|22951.7|22943.7|22936.7|22928.7|167
1641378900000|2022-01-05 10:35:00|22947.2|22939.2|22946.7|22938.7|22951.2|22943.2|22944.2|22936.2|92
1641379200000|2022-01-05 10:40:00|22947.2|22939.2|22941.7|22933.7|22952.2|22944.2|22941.7|22933.7|93
1641379500000|2022-01-05 10:45:00|22942.2|22934.2|22949.2|22941.2|22954.2|22946.2|22941.7|22933.7|94
1641379800000|2022-01-05 10:50:00|22947.7|22939.7|22939.7|22931.7|22953.2|22945.2|22939.7|22931.7|111
1641380100000|2022-01-05 10:55:00|22940.2|22932.2|22945.2|22937.2|22948.7|22940.7|22939.7|22931.7|59
1641380400000|2022-01-05 11:00:00|22945.7|22937.7|22932.7|22924.7|22947.2|22939.2|22927.2|22919.2|92
1641380700000|2022-01-05 11:05:00|22933.2|22925.2|22931.2|22923.2|22937.2|22929.2|22925.2|22917.2|90
1641381000000|2022-01-05 11:10:00|22930.7|22922.7|22936.2|22928.2|22942.7|22934.7|22928.2|22920.2|75
1641381300000|2022-01-05 11:15:00|22937.7|22929.7|22939.7|22931.7|22942.2|22934.2|22930.2|22922.2|47
1641381600000|2022-01-05 11:20:00|22939.2|22931.2|22935.2|22927.2|22944.2|22936.2|22935.2|22927.2|42
1641381900000|2022-01-05 11:25:00|22935.7|22927.7|22936.2|22928.2|22937.7|22929.7|22931.7|22923.7|68
1641382200000|2022-01-05 11:30:00|22936.7|22928.7|22939.2|22931.2|22943.2|22935.2|22936.7|22928.7|62
1641382500000|2022-01-05 11:35:00|22938.7|22930.7|22940.7|22932.7|22943.2|22935.2|22938.2|22930.2|51
1641382800000|2022-01-05 11:40:00|22941.2|22933.2|22949.2|22941.2|22950.2|22942.2|22937.7|22929.7|62
1641383100000|2022-01-05 11:45:00|22948.7|22940.7|22958.7|22950.7|22959.7|22951.7|22948.7|22940.7|116
1641383400000|2022-01-05 11:50:00|22958.2|22950.2|22953.2|22945.2|22960.2|22952.2|22949.7|22941.7|61
1641383700000|2022-01-05 11:55:00|22952.7|22944.7|22948.7|22940.7|22955.2|22947.2|22947.7|22939.7|60
1641384000000|2022-01-05 12:00:00|22948.2|22940.2|22957.2|22949.2|22959.2|22951.2|22947.2|22939.2|110
1641384300000|2022-01-05 12:05:00|22956.7|22948.7|22965.7|22957.7|22967.2|22959.2|22954.2|22946.2|123
1641384600000|2022-01-05 12:10:00|22965.2|22957.2|22961.2|22953.2|22967.2|22959.2|22959.7|22951.7|79
1641384900000|2022-01-05 12:15:00|22961.7|22953.7|22964.7|22956.7|22968.2|22960.2|22961.7|22953.7|66
1641385200000|2022-01-05 12:20:00|22964.2|22956.2|22957.2|22949.2|22964.7|22956.7|22955.2|22947.2|42
1641385500000|2022-01-05 12:25:00|22957.7|22949.7|22961.7|22953.7|22962.7|22954.7|22957.2|22949.2|31
1641385800000|2022-01-05 12:30:00|22962.2|22954.2|22958.7|22950.7|22964.2|22956.2|22958.7|22950.7|20
1641386100000|2022-01-05 12:35:00|22959.2|22951.2|22947.7|22939.7|22960.2|22952.2|22947.7|22939.7|61
1641386400000|2022-01-05 12:40:00|22948.2|22940.2|22946.2|22938.2|22949.2|22941.2|22945.2|22937.2|74
1641386700000|2022-01-05 12:45:00|22946.7|22938.7|22932.7|22924.7|22947.2|22939.2|22932.2|22924.2|84
1641387000000|2022-01-05 12:50:00|22933.2|22925.2|22930.7|22922.7|22937.2|22929.2|22928.2|22920.2|57
1641387300000|2022-01-05 12:55:00|22930.2|22922.2|22939.7|22931.7|22939.7|22931.7|22928.2|22920.2|56
1641387600000|2022-01-05 13:00:00|22939.2|22931.2|22945.7|22937.7|22948.2|22940.2|22938.2|22930.2|127
1641387900000|2022-01-05 13:05:00|22945.2|22937.2|22944.2|22936.2|22948.7|22940.7|22941.2|22933.2|68
1641388200000|2022-01-05 13:10:00|22943.7|22935.7|22934.7|22926.7|22944.7|22936.7|22934.7|22926.7|59
1641388500000|2022-01-05 13:15:00|22926.2|22918.2|22946.7|22938.7|22948.2|22940.2|22915.7|22907.7|177
1641388800000|2022-01-05 13:20:00|22947.7|22939.7|22938.2|22930.2|22948.2|22940.2|22936.2|22928.2|68
1641389100000|2022-01-05 13:25:00|22938.7|22930.7|22948.2|22940.2|22949.7|22941.7|22937.2|22929.2|93
1641389400000|2022-01-05 13:30:00|22947.7|22939.7|22953.7|22945.7|22959.7|22951.7|22947.7|22939.7|99
1641389700000|2022-01-05 13:35:00|22953.2|22945.2|22952.7|22944.7|22958.7|22950.7|22948.7|22940.7|45
1641390000000|2022-01-05 13:40:00|22952.2|22944.2|22959.2|22951.2|22963.7|22955.7|22950.2|22942.2|64
1641390300000|2022-01-05 13:45:00|22959.7|22951.7|22963.2|22955.2|22964.2|22956.2|22953.2|22945.2|84
1641390600000|2022-01-05 13:50:00|22962.7|22954.7|22958.7|22950.7|22964.7|22956.7|22952.2|22944.2|59
1641390900000|2022-01-05 13:55:00|22958.2|22950.2|22963.7|22955.7|22963.7|22955.7|22954.7|22946.7|53
1641391200000|2022-01-05 14:00:00|22963.2|22955.2|22961.7|22953.7|22967.7|22959.7|22960.7|22952.7|80
1641391500000|2022-01-05 14:05:00|22962.2|22954.2|22958.7|22950.7|22964.2|22956.2|22956.7|22948.7|56
1641391800000|2022-01-05 14:10:00|22959.2|22951.2|22953.2|22945.2|22961.2|22953.2|22950.2|22942.2|40
1641392100000|2022-01-05 14:15:00|22952.7|22944.7|22964.2|22956.2|22966.7|22958.7|22952.7|22944.7|80
1641392400000|2022-01-05 14:20:00|22964.7|22956.7|22963.7|22955.7|22965.7|22957.7|22960.2|22952.2|53
1641392700000|2022-01-05 14:25:00|22964.2|22956.2|22959.2|22951.2|22968.7|22960.7|22958.2|22950.2|112
1641393000000|2022-01-05 14:30:00|22958.7|22950.7|22971.2|22963.2|22996.7|22988.7|22955.2|22947.2|1280
1641393300000|2022-01-05 14:35:00|22971.7|22963.7|23052.2|23044.2|23072.7|23064.7|22959.2|22951.2|2000
1641393600000|2022-01-05 14:40:00|23052.7|23044.7|23109.7|23101.7|23119.2|23111.2|23037.7|23029.7|1192
1641393900000|2022-01-05 14:45:00|23109.2|23101.2|23139.2|23131.2|23146.2|23138.2|23104.2|23096.2|1759
1641394200000|2022-01-05 14:50:00|23138.7|23130.7|23132.7|23124.7|23145.7|23137.7|23117.7|23109.7|1296
1641394500000|2022-01-05 14:55:00|23130.7|23122.7|23158.7|23150.7|23159.7|23151.7|23121.7|23113.7|990
1641394800000|2022-01-05 15:00:00|23159.7|23151.7|23175.7|23167.7|23191.2|23183.2|23159.7|23151.7|1549
1641395100000|2022-01-05 15:05:00|23175.2|23167.2|23165.7|23157.7|23175.7|23167.7|23152.7|23144.7|969
1641395400000|2022-01-05 15:10:00|23164.7|23156.7|23145.2|23137.2|23179.2|23171.2|23144.2|23136.2|718
1641395700000|2022-01-05 15:15:00|23145.7|23137.7|23127.2|23119.2|23151.2|23143.2|23124.7|23116.7|642
1641396000000|2022-01-05 15:20:00|23126.7|23118.7|23148.7|23140.7|23153.7|23145.7|23120.7|23112.7|471
1641396300000|2022-01-05 15:25:00|23149.2|23141.2|23145.7|23137.7|23167.7|23159.7|23143.7|23135.7|323
1641396600000|2022-01-05 15:30:00|23145.2|23137.2|23120.2|23112.2|23145.7|23137.7|23114.2|23106.2|372
1641396900000|2022-01-05 15:35:00|23120.7|23112.7|23110.7|23102.7|23134.7|23126.7|23109.7|23101.7|232
1641397200000|2022-01-05 15:40:00|23110.2|23102.2|23137.2|23129.2|23139.7|23131.7|23110.2|23102.2|208
1641397500000|2022-01-05 15:45:00|23138.7|23130.7|23130.2|23122.2|23149.7|23141.7|23129.2|23121.2|959
1641397800000|2022-01-05 15:50:00|23130.7|23122.7|23149.7|23141.7|23154.2|23146.2|23127.7|23119.7|169
1641398100000|2022-01-05 15:55:00|23150.2|23142.2|23138.7|23130.7|23158.7|23150.7|23135.7|23127.7|242
1641398400000|2022-01-05 16:00:00|23137.7|23129.7|23151.7|23143.7|23153.7|23145.7|23137.2|23129.2|170
1641398700000|2022-01-05 16:05:00|23151.2|23143.2|23157.7|23149.7|23166.7|23158.7|23150.2|23142.2|183
1641399000000|2022-01-05 16:10:00|23158.2|23150.2|23143.7|23135.7|23158.7|23150.7|23142.7|23134.7|130
1641399300000|2022-01-05 16:15:00|23142.7|23134.7|23124.7|23116.7|23143.7|23135.7|23121.2|23113.2|200
1641399600000|2022-01-05 16:20:00|23125.2|23117.2|23119.7|23111.7|23133.7|23125.7|23112.7|23104.7|190
1641399900000|2022-01-05 16:25:00|23120.2|23112.2|23103.2|23095.2|23126.2|23118.2|23096.7|23088.7|294
1641400200000|2022-01-05 16:30:00|23102.7|23094.7|23108.2|23100.2|23112.2|23104.2|23099.2|23091.2|178
1641400500000|2022-01-05 16:35:00|23107.7|23099.7|23102.7|23094.7|23113.2|23105.2|23099.2|23091.2|164
1641400800000|2022-01-05 16:40:00|23102.2|23094.2|23104.2|23096.2|23127.2|23119.2|23101.7|23093.7|155
1641401100000|2022-01-05 16:45:00|23103.7|23095.7|23102.7|23094.7|23104.7|23096.7|23089.7|23081.7|157
1641401400000|2022-01-05 16:50:00|23102.2|23094.2|23100.7|23092.7|23105.7|23097.7|23092.7|23084.7|124
1641401700000|2022-01-05 16:55:00|23101.2|23093.2|23108.2|23100.2|23125.2|23117.2|23101.2|23093.2|120
1641402000000|2022-01-05 17:00:00|23107.7|23099.7|23117.7|23109.7|23122.2|23114.2|23101.2|23093.2|367
1641402300000|2022-01-05 17:05:00|23118.2|23110.2|23128.7|23120.7|23135.2|23127.2|23117.7|23109.7|368
1641402600000|2022-01-05 17:10:00|23129.2|23121.2|23129.2|23121.2|23132.7|23124.7|23124.7|23116.7|52
1641402900000|2022-01-05 17:15:00|23129.7|23121.7|23135.7|23127.7|23137.2|23129.2|23124.2|23116.2|61
1641403200000|2022-01-05 17:20:00|23136.7|23128.7|23142.7|23134.7|23145.2|23137.2|23130.7|23122.7|60
1641403500000|2022-01-05 17:25:00|23143.7|23135.7|23145.2|23137.2|23148.7|23140.7|23138.7|23130.7|87
1641403800000|2022-01-05 17:30:00|23144.7|23136.7|23124.7|23116.7|23146.2|23138.2|23118.7|23110.7|79
1641404100000|2022-01-05 17:35:00|23125.2|23117.2|23105.7|23097.7|23127.2|23119.2|23103.7|23095.7|105
1641404400000|2022-01-05 17:40:00|23106.2|23098.2|23091.7|23083.7|23108.7|23100.7|23091.7|23083.7|93
1641404700000|2022-01-05 17:45:00|23091.2|23083.2|23087.7|23079.7|23098.2|23090.2|23086.7|23078.7|96
1641405000000|2022-01-05 17:50:00|23088.2|23080.2|23088.7|23080.7|23093.2|23085.2|23078.7|23070.7|180
1641405300000|2022-01-05 17:55:00|23089.2|23081.2|23082.7|23074.7|23094.2|23086.2|23082.2|23074.2|53
1641405600000|2022-01-05 18:00:00|23081.7|23073.7|23079.7|23071.7|23086.7|23078.7|23074.2|23066.2|329
1641405900000|2022-01-05 18:05:00|23080.2|23072.2|23065.7|23057.7|23083.7|23075.7|23063.7|23055.7|99
1641406200000|2022-01-05 18:10:00|23066.2|23058.2|23073.7|23065.7|23074.7|23066.7|23057.2|23049.2|95
1641406500000|2022-01-05 18:15:00|23073.2|23065.2|23074.7|23066.7|23090.7|23082.7|23069.7|23061.7|95
1641406800000|2022-01-05 18:20:00|23075.2|23067.2|23075.7|23067.7|23090.2|23082.2|23074.7|23066.7|54
1641407100000|2022-01-05 18:25:00|23076.2|23068.2|23067.2|23059.2|23082.2|23074.2|23066.2|23058.2|52
1641407400000|2022-01-05 18:30:00|23066.7|23058.7|23058.2|23050.2|23066.7|23058.7|23049.2|23041.2|232
1641407700000|2022-01-05 18:35:00|23057.7|23049.7|23060.2|23052.2|23064.2|23056.2|23055.7|23047.7|46
1641408000000|2022-01-05 18:40:00|23060.7|23052.7|23053.7|23045.7|23065.2|23057.2|23047.7|23039.7|58
1641408300000|2022-01-05 18:45:00|23053.2|23045.2|23061.2|23053.2|23066.2|23058.2|23051.2|23043.2|75
1641408600000|2022-01-05 18:50:00|23062.2|23054.2|23071.2|23063.2|23071.2|23063.2|23058.7|23050.7|45
1641408900000|2022-01-05 18:55:00|23070.7|23062.7|23085.2|23055.2|23087.7|23079.7|23065.2|23055.2|131
1641409200000|2022-01-05 19:00:00|23085.1|23055.1|23071.6|23041.6|23118.7|23088.7|23065.1|23035.1|0
1641409500000|2022-01-05 19:05:00|23071.7|23041.7|23045.6|23015.6|23077.6|23047.6|23040.3|23010.3|0
1641409800000|2022-01-05 19:10:00|23046.3|23016.3|22991.2|22961.2|23048.3|23018.3|22982.4|22952.4|0
1641410100000|2022-01-05 19:15:00|22991.4|22961.4|23000.9|22970.9|23009.6|22979.6|22990.6|22960.6|0
1641410400000|2022-01-05 19:20:00|23000.8|22970.8|22979.4|22949.4|23001.8|22971.8|22970.9|22940.9|0
1641410700000|2022-01-05 19:25:00|22979.2|22949.2|23012.5|22982.5|23019.5|22989.5|22969.7|22939.7|0
1641411000000|2022-01-05 19:30:00|23012.7|22982.7|22981|22951|23027.7|22997.7|22980.5|22950.5|0
1641411300000|2022-01-05 19:35:00|22980.9|22950.9|22972.7|22942.7|22992.4|22962.4|22965.3|22935.3|0
1641411600000|2022-01-05 19:40:00|22972.5|22942.5|22939.6|22909.6|22972.7|22942.7|22938.7|22908.7|0
1641411900000|2022-01-05 19:45:00|22939.8|22909.8|22960.8|22930.8|22961.3|22931.3|22921.9|22891.9|0
1641412200000|2022-01-05 19:50:00|22960.6|22930.6|22967.8|22937.8|22984.4|22954.4|22954.1|22924.1|0
1641412500000|2022-01-05 19:55:00|22967.2|22937.2|22955.5|22925.5|22968.4|22938.4|22950.3|22920.3|0
1641412800000|2022-01-05 20:00:00|22955.3|22925.3|22921.9|22891.9|22955.3|22925.3|22921.5|22891.5|0
1641413100000|2022-01-05 20:05:00|22922.2|22892.2|22902.4|22872.4|22924.5|22894.5|22892.5|22862.5|0
1641413400000|2022-01-05 20:10:00|22902.3|22872.3|22950|22920|22952.3|22922.3|22896.4|22866.4|0
1641413700000|2022-01-05 20:15:00|22949.7|22919.7|22928.7|22898.7|22949.7|22919.7|22925.2|22895.2|0
1641414000000|2022-01-05 20:20:00|22928.5|22898.5|22924.5|22894.5|22939.3|22909.3|22910.6|22880.6|0
1641414300000|2022-01-05 20:25:00|22924.9|22894.9|22915.8|22885.8|22941.6|22911.6|22914.7|22884.7|0
1641414600000|2022-01-05 20:30:00|22916|22886|22909.8|22879.8|22927.7|22897.7|22902.1|22872.1|0
1641414900000|2022-01-05 20:35:00|22910.2|22880.2|22920.4|22890.4|22938.8|22908.8|22903|22873|0
1641415200000|2022-01-05 20:40:00|22920.3|22890.3|22903|22873|22930.3|22900.3|22902.8|22872.8|0
1641415500000|2022-01-05 20:45:00|22902.8|22872.8|22891.7|22861.7|22903.9|22873.9|22887.9|22857.9|0
1641415800000|2022-01-05 20:50:00|22891.2|22861.2|22887|22857|22902.3|22872.3|22879.2|22849.2|0
1641416100000|2022-01-05 20:55:00|22886.6|22856.6|22853|22823|22891.7|22861.7|22849.3|22819.3|0
1641416400000|2022-01-05 21:00:00|22852|22822|22848.2|22818.2|22856.6|22826.6|22839.3|22809.3|0
1641416700000|2022-01-05 21:05:00|22846.2|22816.2|22870.8|22840.8|22875.7|22845.7|22842.4|22812.4|0
1641417000000|2022-01-05 21:10:00|22872.7|22842.7|22888|22858|22889.7|22859.7|22867.9|22837.9|0
1641417300000|2022-01-05 21:15:00|22889|22859|22884.9|22854.9|22890.9|22860.9|22883.6|22853.6|0
1641417600000|2022-01-05 21:20:00|22886.8|22856.8|22881.3|22851.3|22887.3|22857.3|22879.4|22849.4|0
1641417900000|2022-01-05 21:25:00|22880.3|22850.3|22877|22847|22882|22852|22877|22847|0
1641418200000|2022-01-05 21:30:00|22878|22848|22877|22847|22879|22849|22877|22847|0
1641418500000|2022-01-05 21:35:00|22878|22848|22877|22847|22878|22848|22877|22847|0
1641418800000|2022-01-05 21:40:00|22878|22848|22875.5|22845.5|22878|22848|22871.1|22841.1|0
1641419100000|2022-01-05 21:45:00|22877.5|22847.5|22874.8|22844.8|22882.3|22852.3|22872.6|22842.6|0
1641419400000|2022-01-05 21:50:00|22874.7|22844.7|22872.9|22842.9|22880.6|22850.6|22872|22842|0
1641419700000|2022-01-05 21:55:00|22872|22842|22867.5|22837.5|22872|22842|22862.4|22832.4|0
1641420000000|2022-01-05 22:00:00|22867.4|22837.4|22865.5|22835.5|22867.7|22837.7|22865.5|22835.5|0
1641420300000|2022-01-05 22:05:00|22868.1|22838.1|22865.7|22835.7|22868.7|22838.7|22865.3|22835.3|0
1641420600000|2022-01-05 22:10:00|22866|22836|22865.2|22835.2|22869|22839|22865.2|22835.2|0
1641420900000|2022-01-05 22:15:00|22865.1|22835.1|22867.8|22837.8|22867.9|22837.9|22865.1|22835.1|0
1641421200000|2022-01-05 22:20:00|22868.4|22838.4|22856.5|22826.5|22868.8|22838.8|22855.9|22825.9|0
1641421500000|2022-01-05 22:25:00|22856.6|22826.6|22857.9|22827.9|22859|22829|22856.5|22826.5|0
1641421800000|2022-01-05 22:30:00|22858.2|22828.2|22856.5|22826.5|22858.2|22828.2|22856.5|22826.5|0
1641422100000|2022-01-05 22:35:00|22856.8|22826.8|22856.6|22826.6|22856.9|22826.9|22855.8|22825.8|0
1641422400000|2022-01-05 22:40:00|22856.4|22826.4|22858.3|22828.3|22860.8|22830.8|22856.4|22826.4|0
1641422700000|2022-01-05 22:45:00|22858.2|22828.2|22859.7|22829.7|22859.9|22829.9|22858.2|22828.2|0
1641423000000|2022-01-05 22:50:00|22860.5|22830.5|22859.6|22829.6|22861.7|22831.7|22859.6|22829.6|0
1641423300000|2022-01-05 22:55:00|22859.9|22829.9|22860.1|22830.1|22864.2|22834.2|22859.9|22829.9|0
1641423600000|2022-01-05 23:00:00|22862.5|22832.5|22845.7|22815.7|22869.2|22839.2|22845.2|22815.2|0
1641423900000|2022-01-05 23:05:00|22846.7|22816.7|22819.3|22789.3|22848.1|22818.1|22806.9|22776.9|0
1641424200000|2022-01-05 23:10:00|22820.3|22790.3|22825.8|22795.8|22829.8|22799.8|22817.8|22787.8|0
1641424500000|2022-01-05 23:15:00|22827.7|22797.7|22837.3|22807.3|22840.2|22810.2|22827.7|22797.7|0
1641424800000|2022-01-05 23:20:00|22838.3|22808.3|22858.3|22828.3|22860.5|22830.5|22836.4|22806.4|0
1641425100000|2022-01-05 23:25:00|22859.3|22829.3|22869.7|22839.7|22869.7|22839.7|22857.5|22827.5|0
1641425400000|2022-01-05 23:30:00|22870.6|22840.6|22875|22845|22878|22848|22867.7|22837.7|0
1641425700000|2022-01-05 23:35:00|22876|22846|22869.2|22839.2|22876|22846|22860.5|22830.5|0
1641426000000|2022-01-05 23:40:00|22869.7|22839.7|22873.5|22843.5|22874.5|22844.5|22863.2|22833.2|0
1641426300000|2022-01-05 23:45:00|22874.5|22844.5|22872.5|22842.5|22876.4|22846.4|22867.8|22837.8|0
1641426600000|2022-01-05 23:50:00|22873|22843|22882.9|22852.9|22884.8|22854.8|22873|22843|0
1641426900000|2022-01-05 23:55:00|22883.9|22853.9|22885.5|22855.5|22888.9|22858.9|22878|22848|0
1641427200000|2022-01-06 00:00:00|22886.4|22856.4|22893.4|22863.4|22894.3|22864.3|22885.5|22855.5|0
1641427500000|2022-01-06 00:05:00|22893.8|22863.8|22894.1|22864.1|22900|22870|22884.9|22854.9|0
1641427800000|2022-01-06 00:10:00|22895.1|22865.1|22930.9|22900.9|22931|22901|22895.1|22865.1|0
1641428100000|2022-01-06 00:15:00|22931.8|22901.8|22944.7|22914.7|22957.6|22927.6|22929.9|22899.9|0
1641428400000|2022-01-06 00:20:00|22943.4|22913.4|22917.9|22887.9|22949.2|22919.2|22916|22886|0
1641428700000|2022-01-06 00:25:00|22918.6|22888.6|22946.8|22916.8|22947.7|22917.7|22918.6|22888.6|0
1641429000000|2022-01-06 00:30:00|22947|22917|22938.3|22908.3|22948.8|22918.8|22937.4|22907.4|0
1641429300000|2022-01-06 00:35:00|22938.9|22908.9|22910|22880|22939.4|22909.4|22909.5|22879.5|0
1641429600000|2022-01-06 00:40:00|22909.5|22879.5|22888.2|22858.2|22909.5|22879.5|22888|22858|0
1641429900000|2022-01-06 00:45:00|22887.6|22857.6|22903.2|22873.2|22904.3|22874.3|22880.6|22850.6|0
1641430200000|2022-01-06 00:50:00|22902.9|22872.9|22915.5|22885.5|22919.1|22889.1|22902|22872|0
1641430500000|2022-01-06 00:55:00|22915.2|22885.2|22920.5|22890.5|22923.5|22893.5|22913.5|22883.5|0
1641430800000|2022-01-06 01:00:00|22921|22891|22939.3|22909.3|22940.4|22910.4|22906.8|22876.8|0
1641431100000|2022-01-06 01:05:00|22939.9|22909.9|22890.7|22860.7|22945.6|22915.6|22890.5|22860.5|0
1641431400000|2022-01-06 01:10:00|22890.5|22860.5|22909.8|22879.8|22912.1|22882.1|22876.5|22846.5|0
1641431700000|2022-01-06 01:15:00|22905.2|22875.2|22840.2|22835.2|22907|22888.2|22810.2|22805.2|3662
1641432000000|2022-01-06 01:20:00|22839.7|22834.7|22842.2|22837.2|22863.2|22858.2|22828.2|22823.2|1161
1641432300000|2022-01-06 01:25:00|22841.7|22836.7|22881.7|22876.7|22884.2|22879.2|22841.7|22836.7|1107
1641432600000|2022-01-06 01:30:00|22881.2|22876.2|22965.2|22960.2|22968.2|22963.2|22831.2|22826.2|6913
1641432900000|2022-01-06 01:35:00|22964.2|22959.2|22971.2|22966.2|23002.7|22997.7|22931.2|22926.2|4445
1641433200000|2022-01-06 01:40:00|22972.7|22967.7|23004.2|22999.2|23023.2|23018.2|22956.2|22951.2|4240
1641433500000|2022-01-06 01:45:00|23004.7|22999.7|22969.7|22964.7|23039.7|23034.7|22934.7|22929.7|4964
1641433800000|2022-01-06 01:50:00|22968.2|22963.2|22983.2|22978.2|22988.7|22983.7|22939.2|22934.2|2517
1641434100000|2022-01-06 01:55:00|22982.7|22977.7|22989.2|22984.2|23006.7|23001.7|22972.2|22967.2|2314
1641434400000|2022-01-06 02:00:00|22989.7|22984.7|22924.2|22919.2|22995.2|22990.2|22909.2|22904.2|3216
1641434700000|2022-01-06 02:05:00|22923.2|22918.2|22853.7|22848.7|22933.2|22928.2|22846.2|22841.2|4523
1641435000000|2022-01-06 02:10:00|22854.7|22849.7|22831.2|22826.2|22858.7|22853.7|22820.7|22815.7|2317
1641435300000|2022-01-06 02:15:00|22832.2|22827.2|22817.2|22812.2|22832.2|22827.2|22786.7|22781.7|3024
1641435600000|2022-01-06 02:20:00|22817.7|22812.7|22792.7|22787.7|22817.7|22812.7|22779.7|22774.7|1499
1641435900000|2022-01-06 02:25:00|22789.2|22784.2|22721.2|22716.2|22791.2|22786.2|22720.7|22715.7|3348
1641436200000|2022-01-06 02:30:00|22722.7|22717.7|22775|22770|22779.7|22774.7|22719.7|22714.7|2072
1641436500000|2022-01-06 02:35:00|22775.5|22770.5|22786|22781|22790|22785|22756.5|22751.5|1592
1641436800000|2022-01-06 02:40:00|22784.5|22779.5|22736.5|22731.5|22784.5|22779.5|22728.5|22723.5|1326
1641437100000|2022-01-06 02:45:00|22737|22732|22743|22738|22745|22740|22710|22705|1180
1641437400000|2022-01-06 02:50:00|22742.5|22737.5|22746.5|22741.5|22755|22750|22727|22722|1117
1641437700000|2022-01-06 02:55:00|22746|22741|22778.5|22773.5|22781.5|22776.5|22746|22741|1016
1641438000000|2022-01-06 03:00:00|22775.5|22770.5|22826.5|22821.5|22843|22838|22774.5|22769.5|2500
1641438300000|2022-01-06 03:05:00|22827|22822|22840|22835|22850.5|22845.5|22820|22815|1288
1641438600000|2022-01-06 03:10:00|22839|22834|22810.5|22805.5|22844.5|22839.5|22800|22795|1342
1641438900000|2022-01-06 03:15:00|22810|22805|22807.5|22802.5|22825.5|22820.5|22792.5|22787.5|832
1641439200000|2022-01-06 03:20:00|22807|22802|22833.5|22828.5|22833.5|22828.5|22792.5|22787.5|790
1641439500000|2022-01-06 03:25:00|22833|22828|22859.5|22854.5|22866.5|22861.5|22825|22820|1146
1641439800000|2022-01-06 03:30:00|22860.5|22855.5|22859.5|22854.5|22870.5|22865.5|22842|22837|952
1641440100000|2022-01-06 03:35:00|22859|22854|22892|22887|22898|22893|22851|22846|1172
1641440400000|2022-01-06 03:40:00|22891.5|22886.5|22835.5|22830.5|22891.5|22886.5|22829.5|22824.5|1206
1641440700000|2022-01-06 03:45:00|22835|22830|22820.5|22815.5|22840|22835|22813.5|22808.5|825
1641441000000|2022-01-06 03:50:00|22821|22816|22815.5|22810.5|22825.5|22820.5|22807.5|22802.5|577
1641441300000|2022-01-06 03:55:00|22816|22811|22821.5|22816.5|22830|22825|22816|22811|452
1641441600000|2022-01-06 04:00:00|22832.3|22802.3|22824|22794|22842.4|22812.4|22823.5|22793.5|2
1641441900000|2022-01-06 04:05:00|22824.7|22794.7|22823.3|22793.3|22830.2|22800.2|22817.7|22787.7|0
1641442200000|2022-01-06 04:10:00|22823.1|22793.1|22810.6|22780.6|22823.3|22793.3|22808.3|22778.3|0
1641442500000|2022-01-06 04:15:00|22810.1|22780.1|22800.1|22770.1|22813.2|22783.2|22798.3|22768.3|0
1641442800000|2022-01-06 04:20:00|22800.8|22770.8|22801.1|22771.1|22807.9|22777.9|22798.8|22768.8|0
1641443100000|2022-01-06 04:25:00|22801.7|22771.7|22801.5|22771.5|22806.8|22776.8|22798.4|22768.4|0
1641443400000|2022-01-06 04:30:00|22802.1|22772.1|22813.6|22783.6|22813.6|22783.6|22800.3|22770.3|0
1641443700000|2022-01-06 04:35:00|22812.9|22782.9|22814.1|22784.1|22815.2|22785.2|22810.8|22780.8|0
1641444000000|2022-01-06 04:40:00|22814.5|22784.5|22807.3|22777.3|22814.5|22784.5|22795.9|22765.9|0
1641444300000|2022-01-06 04:45:00|22807.5|22777.5|22800.7|22770.7|22811.9|22781.9|22799.7|22769.7|0
1641444600000|2022-01-06 04:50:00|22801.1|22771.1|22804.8|22774.8|22807.7|22777.7|22801.1|22771.1|0
1641444900000|2022-01-06 04:55:00|22805|22775|22804.8|22774.8|22807.4|22777.4|22801.5|22771.5|0
1641445200000|2022-01-06 05:00:00|22807.8|22777.8|22757.5|22752.5|22807.8|22798.5|22754.5|22749.5|1674
1641445500000|2022-01-06 05:05:00|22757|22752|22781.5|22776.5|22787|22782|22746.5|22741.5|1136
1641445800000|2022-01-06 05:10:00|22782|22777|22756.5|22751.5|22783.5|22778.5|22745|22740|1023
1641446100000|2022-01-06 05:15:00|22757|22752|22831.5|22826.5|22833.5|22828.5|22755.5|22750.5|1297
1641446400000|2022-01-06 05:20:00|22831|22826|22846.5|22841.5|22847|22842|22811|22806|781
1641446700000|2022-01-06 05:25:00|22848|22843|22852|22847|22861.5|22856.5|22837|22832|950
1641447000000|2022-01-06 05:30:00|22851.5|22846.5|22861.5|22856.5|22863.5|22858.5|22824|22819|907
1641447300000|2022-01-06 05:35:00|22862|22857|22840.5|22835.5|22871.5|22866.5|22837.5|22832.5|709
1641447600000|2022-01-06 05:40:00|22841|22836|22824.5|22819.5|22843.5|22838.5|22816|22811|637
1641447900000|2022-01-06 05:45:00|22825|22820|22836.5|22831.5|22854|22849|22823.5|22818.5|544
1641448200000|2022-01-06 05:50:00|22837|22832|22807.5|22802.5|22849|22844|22804.5|22799.5|907
1641448500000|2022-01-06 05:55:00|22808|22803|22828.5|22823.5|22838|22833|22808|22803|518
1641448800000|2022-01-06 06:00:00|22828|22823|22816.5|22811.5|22829.5|22824.5|22805|22800|506
1641449100000|2022-01-06 06:05:00|22814.5|22809.5|22800|22795|22832|22827|22798|22793|551
1641449400000|2022-01-06 06:10:00|22800.5|22795.5|22800.5|22795.5|22820|22815|22799.5|22794.5|520
1641449700000|2022-01-06 06:15:00|22801.5|22796.5|22794.5|22789.5|22808|22803|22790|22785|551
1641450000000|2022-01-06 06:20:00|22796.5|22791.5|22813.5|22808.5|22814|22809|22785.5|22780.5|531
1641450300000|2022-01-06 06:25:00|22814|22809|22803.5|22798.5|22837|22832|22803.5|22798.5|891
1641450600000|2022-01-06 06:30:00|22805|22800|22786|22781|22817.5|22812.5|22784|22779|699
1641450900000|2022-01-06 06:35:00|22785.5|22780.5|22811|22806|22811|22806|22783.5|22778.5|522
1641451200000|2022-01-06 06:40:00|22811.5|22806.5|22822|22817|22827|22822|22810|22805|544
1641451500000|2022-01-06 06:45:00|22822.5|22817.5|22823|22818|22828|22823|22816|22811|336
1641451800000|2022-01-06 06:50:00|22823.5|22818.5|22820|22815|22836.5|22831.5|22815|22810|365
1641452100000|2022-01-06 06:55:00|22819.5|22814.5|22835.5|22830.5|22837.5|22832.5|22817|22812|651
1641452400000|2022-01-06 07:00:00|22834.5|22829.5|22859.5|22854.5|22861.5|22856.5|22828|22823|1030
1641452700000|2022-01-06 07:05:00|22859|22854|22869.5|22864.5|22910.5|22905.5|22858.5|22853.5|1921
1641453000000|2022-01-06 07:10:00|22869|22864|22942.5|22937.5|22944|22939|22866|22861|1295
1641453300000|2022-01-06 07:15:00|22944.5|22939.5|22929.5|22924.5|22946.5|22941.5|22912|22907|1252
1641453600000|2022-01-06 07:20:00|22929|22924|22975.5|22970.5|22976.5|22971.5|22929|22924|1321
1641453900000|2022-01-06 07:25:00|22976|22971|23005.5|23000.5|23005.5|23000.5|22976|22971|1595
1641454200000|2022-01-06 07:30:00|23007|23002|22971|22966|23012.5|23007.5|22970|22965|1443
1641454500000|2022-01-06 07:35:00|22972.5|22967.5|23057.5|23052.5|23069.5|23064.5|22971|22966|2100
1641454800000|2022-01-06 07:40:00|23057|23052|23077|23072|23081.5|23076.5|23050|23045|1624
1641455100000|2022-01-06 07:45:00|23073.5|23068.5|23072|23067|23079|23074|23054.5|23049.5|1681
1641455400000|2022-01-06 07:50:00|23073|23068|23057.5|23052.5|23077.5|23072.5|23050.5|23045.5|1669
1641455700000|2022-01-06 07:55:00|23057|23052|23052|23047|23071|23066|23046.5|23041.5|1568
1641456000000|2022-01-06 08:00:00|23052.5|23047.5|23072.5|23067.5|23077|23072|23037.5|23032.5|1389
1641456300000|2022-01-06 08:05:00|23072|23067|23082.5|23077.5|23088.5|23083.5|23064.5|23059.5|1589
1641456600000|2022-01-06 08:10:00|23083|23078|23023.5|23018.5|23083|23078|23017.5|23012.5|1451
1641456900000|2022-01-06 08:15:00|23023|23018|23046.5|23041.5|23047|23042|23012|23007|841
1641457200000|2022-01-06 08:20:00|23045.5|23040.5|23018|23013|23053.5|23048.5|23012|23007|590
1641457500000|2022-01-06 08:25:00|23017.5|23012.5|22991|22986|23022.5|23017.5|22988|22983|907
1641457800000|2022-01-06 08:30:00|23008.3|22978.3|23015.4|22985.4|23027.4|22997.4|22999.1|22969.1|2
1641458100000|2022-01-06 08:35:00|23014|22984|23002.5|22972.5|23020.8|22990.8|22970.4|22940.4|0
1641458400000|2022-01-06 08:40:00|23003|22973|23000.8|22970.8|23023.3|22993.3|22995.5|22965.5|0
1641458700000|2022-01-06 08:45:00|23000.6|22970.6|23033.3|23003.3|23033.3|23003.3|22994.9|22964.9|0
1641459000000|2022-01-06 08:50:00|23033|23003|23042.9|23012.9|23042.9|23012.9|23008.2|22978.2|0
1641459300000|2022-01-06 08:55:00|23043.1|23013.1|23062.7|23032.7|23076.4|23046.4|23034.1|23004.1|0
1641459600000|2022-01-06 09:00:00|23063.2|23033.2|23017.1|22987.1|23072.4|23042.4|23008.2|22978.2|0
1641459900000|2022-01-06 09:05:00|23018.1|22988.1|23018.4|22988.4|23031.2|23001.2|23002.3|22972.3|0
1641460200000|2022-01-06 09:10:00|23018.9|22988.9|23030.3|23000.3|23033.7|23003.7|23018|22988|0
1641460500000|2022-01-06 09:15:00|23030.8|23000.8|23017|23009|23030.8|23022|23013.5|23000.8|311
1641460800000|2022-01-06 09:20:00|23016.5|23008.5|23020|23012|23024.5|23016.5|23011|23003|104
1641461100000|2022-01-06 09:25:00|23020.5|23012.5|23006.5|22998.5|23024.5|23016.5|23005.5|22997.5|113
1641461400000|2022-01-06 09:30:00|23006|22998|22998|22990|23017.5|23009.5|22996|22988|128
1641461700000|2022-01-06 09:35:00|22998.5|22990.5|22996|22988|23004.5|22996.5|22991|22983|104
1641462000000|2022-01-06 09:40:00|22996.5|22988.5|22999|22991|23002|22994|22992.5|22984.5|47
1641462300000|2022-01-06 09:45:00|22998.5|22990.5|22998|22990|23000.5|22992.5|22991.5|22983.5|52
1641462600000|2022-01-06 09:50:00|22997.5|22989.5|23014.5|23006.5|23016|23008|22996.5|22988.5|115
1641462900000|2022-01-06 09:55:00|23014|23006|23020|23012|23020.5|23012.5|23002.5|22994.5|56
1641463200000|2022-01-06 10:00:00|23019.5|23011.5|23024|23016|23025.5|23017.5|23016|23008|74
1641463500000|2022-01-06 10:05:00|23023.5|23015.5|23036.5|23028.5|23040.5|23032.5|23023|23015|168
1641463800000|2022-01-06 10:10:00|23036|23028|23046.5|23038.5|23053.5|23045.5|23036|23028|152
1641464100000|2022-01-06 10:15:00|23047|23039|23044|23036|23053|23045|23040|23032|118
1641464400000|2022-01-06 10:20:00|23044.5|23036.5|23074|23066|23074|23066|23043.5|23035.5|156
1641464700000|2022-01-06 10:25:00|23074.5|23066.5|23077|23069|23086|23078|23073|23065|232
1641465000000|2022-01-06 10:30:00|23076.5|23068.5|23071.5|23063.5|23085.5|23077.5|23070|23062|98
1641465300000|2022-01-06 10:35:00|23072|23064|23070.5|23062.5|23079|23071|23065.5|23057.5|83
1641465600000|2022-01-06 10:40:00|23069.5|23061.5|23060|23052|23075|23067|23053.5|23045.5|124
1641465900000|2022-01-06 10:45:00|23060.5|23052.5|23065.5|23057.5|23067.5|23059.5|23057|23049|69
1641466200000|2022-01-06 10:50:00|23066|23058|23055.5|23047.5|23072.5|23064.5|23054.5|23046.5|108
1641466500000|2022-01-06 10:55:00|23056.5|23048.5|23052|23044|23062|23054|23049|23041|100
1641466800000|2022-01-06 11:00:00|23051.5|23043.5|23052.5|23044.5|23059|23051|23047.5|23039.5|101
1641467100000|2022-01-06 11:05:00|23054|23046|23043|23035|23058|23050|23043|23035|98
1641467400000|2022-01-06 11:10:00|23042.5|23034.5|23035|23027|23047.5|23039.5|23033.5|23025.5|136
1641467700000|2022-01-06 11:15:00|23036|23028|23041|23033|23046|23038|23033|23025|48
1641468000000|2022-01-06 11:20:00|23041.5|23033.5|23034|23026|23045.5|23037.5|23033.5|23025.5|31
1641468300000|2022-01-06 11:25:00|23033.5|23025.5|23036|23028|23041|23033|23032|23024|45
1641468600000|2022-01-06 11:30:00|23035.5|23027.5|23045|23037|23046|23038|23029.5|23021.5|84
1641468900000|2022-01-06 11:35:00|23044.5|23036.5|23049|23041|23051.5|23043.5|23041|23033|52
1641469200000|2022-01-06 11:40:00|23048.5|23040.5|23045|23037|23056.5|23048.5|23044|23036|64
1641469500000|2022-01-06 11:45:00|23044.5|23036.5|23034.5|23026.5|23049.5|23041.5|23033.5|23025.5|54
1641469800000|2022-01-06 11:50:00|23035|23027|23054.5|23046.5|23055|23047|23034|23026|62
1641470100000|2022-01-06 11:55:00|23055|23047|23047.5|23039.5|23055.5|23047.5|23047|23039|14
1641470400000|2022-01-06 12:00:00|23047|23039|23052.5|23044.5|23064.5|23056.5|23047|23039|84
1641470700000|2022-01-06 12:05:00|23052|23044|23060|23052|23061.5|23053.5|23049|23041|42
1641471000000|2022-01-06 12:10:00|23061.5|23053.5|23072.5|23064.5|23076.5|23068.5|23059|23051|115
1641471300000|2022-01-06 12:15:00|23073|23065|23061|23053|23076|23068|23059.5|23051.5|29
1641471600000|2022-01-06 12:20:00|23061.5|23053.5|23054.5|23046.5|23063|23055|23050|23042|73
1641471900000|2022-01-06 12:25:00|23055|23047|23049|23041|23057.5|23049.5|23046|23038|42
1641472200000|2022-01-06 12:30:00|23048.5|23040.5|23048|23040|23060|23052|23047|23039|37
1641472500000|2022-01-06 12:35:00|23047.5|23039.5|23053|23045|23056.5|23048.5|23046|23038|40
1641472800000|2022-01-06 12:40:00|23052.5|23044.5|23051|23043|23061|23053|23049.5|23041.5|49
1641473100000|2022-01-06 12:45:00|23051.5|23043.5|23054|23046|23055.5|23047.5|23049.5|23041.5|15
1641473400000|2022-01-06 12:50:00|23054.5|23046.5|23062.5|23054.5|23065.5|23057.5|23054.5|23046.5|61
1641473700000|2022-01-06 12:55:00|23063|23055|23064.5|23056.5|23066.5|23058.5|23059|23051|26
1641474000000|2022-01-06 13:00:00|23064|23056|23060|23052|23070|23062|23059.5|23051.5|79
1641474300000|2022-01-06 13:05:00|23058.5|23050.5|23069.5|23061.5|23069.5|23061.5|23051.5|23043.5|87
1641474600000|2022-01-06 13:10:00|23070|23062|23067.5|23059.5|23073|23065|23063|23055|54
1641474900000|2022-01-06 13:15:00|23069|23061|23077|23069|23077.5|23069.5|23068|23060|100
1641475200000|2022-01-06 13:20:00|23076.5|23068.5|23078|23070|23080|23072|23073|23065|101
1641475500000|2022-01-06 13:25:00|23078.5|23070.5|23075|23067|23078.5|23070.5|23072.5|23064.5|41
1641475800000|2022-01-06 13:30:00|23074.5|23066.5|23074|23066|23083.5|23075.5|23069|23061|147
1641476100000|2022-01-06 13:35:00|23074.5|23066.5|23091.5|23083.5|23091.5|23083.5|23070|23062|166
1641476400000|2022-01-06 13:40:00|23091|23083|23103|23095|23105|23097|23085|23077|257
1641476700000|2022-01-06 13:45:00|23103.5|23095.5|23080|23072|23104|23096|23079|23071|179
1641477000000|2022-01-06 13:50:00|23079.5|23071.5|23084|23076|23085.5|23077.5|23069.5|23061.5|85
1641477300000|2022-01-06 13:55:00|23083.5|23075.5|23076.5|23068.5|23084|23076|23074|23066|50
1641477600000|2022-01-06 14:00:00|23076|23068|23076.5|23068.5|23081|23073|23072|23064|53
1641477900000|2022-01-06 14:05:00|23077|23069|23069|23061|23082.5|23074.5|23068|23060|63
1641478200000|2022-01-06 14:10:00|23070|23062|23075|23067|23076.5|23068.5|23062.5|23054.5|105
1641478500000|2022-01-06 14:15:00|23074.5|23066.5|23074|23066|23078|23070|23071|23063|50
1641478800000|2022-01-06 14:20:00|23073|23065|23078.5|23070.5|23078.5|23070.5|23069|23061|85
1641479100000|2022-01-06 14:25:00|23078|23070|23052|23044|23083|23075|23052|23044|290
1641479400000|2022-01-06 14:30:00|23052.5|23044.5|23228|23220|23230.5|23222.5|23052|23044|2657
1641479700000|2022-01-06 14:35:00|23225.5|23217.5|23205.5|23197.5|23243|23235|23175.5|23167.5|1445
1641480000000|2022-01-06 14:40:00|23206|23198|23201.5|23193.5|23229.5|23221.5|23177.5|23169.5|980
1641480300000|2022-01-06 14:45:00|23200.5|23192.5|23162|23154|23206|23198|23146.5|23138.5|847
1641480600000|2022-01-06 14:50:00|23160|23152|23125|23117|23169|23161|23125|23117|446
1641480900000|2022-01-06 14:55:00|23126|23118|23118|23110|23152.5|23144.5|23104|23096|724
1641481200000|2022-01-06 15:00:00|23120|23112|23093|23085|23149.5|23141.5|23091.5|23083.5|669
1641481500000|2022-01-06 15:05:00|23092.5|23084.5|23059|23051|23093.5|23085.5|23042.5|23034.5|784
1641481800000|2022-01-06 15:10:00|23058.5|23050.5|23053|23045|23066|23058|23029.5|23021.5|572
1641482100000|2022-01-06 15:15:00|23053.5|23045.5|23061.5|23053.5|23092|23084|23053|23045|419
1641482400000|2022-01-06 15:20:00|23061|23053|23107|23099|23110.5|23102.5|23057|23049|531
1641482700000|2022-01-06 15:25:00|23106.5|23098.5|23113|23105|23142.5|23134.5|23103.5|23095.5|399
1641483000000|2022-01-06 15:30:00|23112|23104|23142|23134|23149|23141|23112|23104|345
1641483300000|2022-01-06 15:35:00|23142.5|23134.5|23134|23126|23144|23136|23126.5|23118.5|273
1641483600000|2022-01-06 15:40:00|23134.5|23126.5|23129|23121|23137.5|23129.5|23104|23096|312
1641483900000|2022-01-06 15:45:00|23128.5|23120.5|23173|23165|23174.5|23166.5|23127.5|23119.5|391
1641484200000|2022-01-06 15:50:00|23172.5|23164.5|23159.5|23151.5|23176.5|23168.5|23149|23141|288
1641484500000|2022-01-06 15:55:00|23160|23152|23163.5|23155.5|23183.5|23175.5|23152|23144|326
1641484800000|2022-01-06 16:00:00|23163|23155|23152|23144|23173|23165|23150.5|23142.5|272
1641485100000|2022-01-06 16:05:00|23152.5|23144.5|23185.5|23177.5|23189|23181|23152.5|23144.5|258
1641485400000|2022-01-06 16:10:00|23185|23177|23195|23187|23205|23197|23181.5|23173.5|273
1641485700000|2022-01-06 16:15:00|23194.5|23186.5|23219|23211|23225.5|23217.5|23194.5|23186.5|608
1641486000000|2022-01-06 16:20:00|23218.5|23210.5|23201.5|23193.5|23223|23215|23199|23191|255
1641486300000|2022-01-06 16:25:00|23201|23193|23175|23167|23201.5|23193.5|23155.5|23147.5|309
1641486600000|2022-01-06 16:30:00|23175.5|23167.5|23153|23145|23180|23172|23145|23137|244
1641486900000|2022-01-06 16:35:00|23155|23147|23177.5|23169.5|23187|23179|23146|23138|342
1641487200000|2022-01-06 16:40:00|23177|23169|23186|23178|23188.5|23180.5|23156|23148|138
1641487500000|2022-01-06 16:45:00|23185|23177|23198|23190|23200|23192|23175|23167|115
1641487800000|2022-01-06 16:50:00|23197|23189|23200|23192|23204|23196|23186|23178|83
1641488100000|2022-01-06 16:55:00|23199.5|23191.5|23193|23185|23204|23196|23185|23177|50
1641488400000|2022-01-06 17:00:00|23192.5|23184.5|23183|23175|23196|23188|23183|23175|47
1641488700000|2022-01-06 17:05:00|23182.5|23174.5|23209.5|23201.5|23212|23204|23177.5|23169.5|108
1641489000000|2022-01-06 17:10:00|23209|23201|23191.5|23183.5|23210|23202|23190.5|23182.5|68
1641489300000|2022-01-06 17:15:00|23191|23183|23197|23189|23204.5|23196.5|23183|23175|81
1641489600000|2022-01-06 17:20:00|23197.5|23189.5|23197|23189|23210|23202|23193|23185|70
1641489900000|2022-01-06 17:25:00|23196.5|23188.5|23216.5|23208.5|23217|23209|23193.5|23185.5|68
1641490200000|2022-01-06 17:30:00|23217|23209|23220|23212|23220.5|23212.5|23206|23198|95
1641490500000|2022-01-06 17:35:00|23219.5|23211.5|23232|23224|23234|23226|23214|23206|174
1641490800000|2022-01-06 17:40:00|23231.5|23223.5|23248.5|23240.5|23252.5|23244.5|23230.5|23222.5|211
1641491100000|2022-01-06 17:45:00|23249|23241|23242|23234|23251.5|23243.5|23232.5|23224.5|109
1641491400000|2022-01-06 17:50:00|23241.5|23233.5|23243|23235|23247.5|23239.5|23230|23222|55
1641491700000|2022-01-06 17:55:00|23243.5|23235.5|23227|23219|23245.5|23237.5|23227|23219|47
1641492000000|2022-01-06 18:00:00|23226|23218|23233.5|23225.5|23234.5|23226.5|23212|23204|70
1641492300000|2022-01-06 18:05:00|23234|23226|23218|23210|23237|23229|23207.5|23199.5|48
1641492600000|2022-01-06 18:10:00|23217.5|23209.5|23215|23207|23224.5|23216.5|23212.5|23204.5|54
1641492900000|2022-01-06 18:15:00|23215.5|23207.5|23216|23208|23218.5|23210.5|23201|23193|73
1641493200000|2022-01-06 18:20:00|23216.5|23208.5|23207.5|23199.5|23219.5|23211.5|23207|23199|22
1641493500000|2022-01-06 18:25:00|23208|23200|23199|23191|23209|23201|23194|23186|54
1641493800000|2022-01-06 18:30:00|23199.5|23191.5|23187.5|23179.5|23202|23194|23185.5|23177.5|63
1641494100000|2022-01-06 18:35:00|23187|23179|23191|23183|23207|23199|23184.5|23176.5|95
1641494400000|2022-01-06 18:40:00|23190.5|23182.5|23198|23190|23201|23193|23185.5|23177.5|59
1641494700000|2022-01-06 18:45:00|23197.5|23189.5|23206|23198|23217|23209|23193|23185|66
1641495000000|2022-01-06 18:50:00|23206.5|23198.5|23206.5|23198.5|23213|23205|23200.5|23192.5|44
1641495300000|2022-01-06 18:55:00|23207|23199|23218.7|23188.7|23218.7|23204|23197|23188.7|84
1641495600000|2022-01-06 19:00:00|23218.3|23188.3|23183.2|23153.2|23220.3|23190.3|23183|23153|0
1641495900000|2022-01-06 19:05:00|23183|23153|23200.4|23170.4|23206.4|23176.4|23178.1|23148.1|0
1641496200000|2022-01-06 19:10:00|23200.6|23170.6|23175.1|23145.1|23219.8|23189.8|23174.4|23144.4|0
1641496500000|2022-01-06 19:15:00|23174.6|23144.6|23184.4|23154.4|23194.2|23164.2|23174.2|23144.2|0
1641496800000|2022-01-06 19:20:00|23184.7|23154.7|23177.1|23147.1|23191|23161|23173.3|23143.3|0
1641497100000|2022-01-06 19:25:00|23176.9|23146.9|23188.7|23158.7|23193.5|23163.5|23176|23146|0
1641497400000|2022-01-06 19:30:00|23188.5|23158.5|23182.9|23152.9|23198|23168|23180.2|23150.2|0
1641497700000|2022-01-06 19:35:00|23182.7|23152.7|23189.9|23159.9|23193.7|23163.7|23175.9|23145.9|0
1641498000000|2022-01-06 19:40:00|23190|23160|23193.7|23163.7|23202.2|23172.2|23184.5|23154.5|0
1641498300000|2022-01-06 19:45:00|23193.9|23163.9|23212.4|23182.4|23218.5|23188.5|23193.7|23163.7|0
1641498600000|2022-01-06 19:50:00|23212.7|23182.7|23216|23186|23218.9|23188.9|23211.3|23181.3|0
1641498900000|2022-01-06 19:55:00|23216.2|23186.2|23207|23177|23217.3|23187.3|23206.4|23176.4|0
1641499200000|2022-01-06 20:00:00|23206.9|23176.9|23232.4|23202.4|23232.6|23202.6|23205.8|23175.8|0
1641499500000|2022-01-06 20:05:00|23231.8|23201.8|23212.8|23182.8|23233.6|23203.6|23211.7|23181.7|0
1641499800000|2022-01-06 20:10:00|23212.6|23182.6|23193.4|23163.4|23212.9|23182.9|23193.2|23163.2|0
1641500100000|2022-01-06 20:15:00|23193.6|23163.6|23189.7|23159.7|23203|23173|23183.6|23153.6|0
1641500400000|2022-01-06 20:20:00|23189.4|23159.4|23181.6|23151.6|23201.5|23171.5|23176.1|23146.1|0
1641500700000|2022-01-06 20:25:00|23181.4|23151.4|23199.7|23169.7|23200.1|23170.1|23179.4|23149.4|0
1641501000000|2022-01-06 20:30:00|23199.5|23169.5|23185.1|23155.1|23219.2|23189.2|23182.7|23152.7|0
1641501300000|2022-01-06 20:35:00|23184.9|23154.9|23181.1|23151.1|23191.8|23161.8|23169.7|23139.7|0
1641501600000|2022-01-06 20:40:00|23181.3|23151.3|23184.6|23154.6|23185.7|23155.7|23164.4|23134.4|0
1641501900000|2022-01-06 20:45:00|23184.5|23154.5|23180.7|23150.7|23190.2|23160.2|23179.1|23149.1|0
1641502200000|2022-01-06 20:50:00|23180.9|23150.9|23180.6|23150.6|23188.1|23158.1|23173.7|23143.7|0
1641502500000|2022-01-06 20:55:00|23180.8|23150.8|23180.8|23150.8|23204.3|23174.3|23163.8|23133.8|0
1641502800000|2022-01-06 21:00:00|23178.8|23148.8|23188.9|23158.9|23188.9|23158.9|23174.8|23144.8|0
1641503100000|2022-01-06 21:05:00|23187.9|23157.9|23194.2|23164.2|23201|23171|23186.3|23156.3|0
1641503400000|2022-01-06 21:10:00|23193.2|23163.2|23195.2|23165.2|23204.1|23174.1|23187.3|23157.3|0
1641503700000|2022-01-06 21:15:00|23196.2|23166.2|23197.6|23167.6|23200.9|23170.9|23193.7|23163.7|0
1641504000000|2022-01-06 21:20:00|23196.6|23166.6|23205.3|23175.3|23205.3|23175.3|23196.6|23166.6|0
1641504300000|2022-01-06 21:25:00|23206.2|23176.2|23203.3|23173.3|23206.2|23176.2|23203.3|23173.3|0
1641504600000|2022-01-06 21:30:00|23204.3|23174.3|23199.5|23169.5|23205.3|23175.3|23198.6|23168.6|0
1641504900000|2022-01-06 21:35:00|23200.5|23170.5|23195|23165|23203.5|23173.5|23193.5|23163.5|0
1641505200000|2022-01-06 21:40:00|23195.5|23165.5|23205.4|23175.4|23208.3|23178.3|23195.5|23165.5|0
1641505500000|2022-01-06 21:45:00|23206.3|23176.3|23205.6|23175.6|23210.3|23180.3|23205.6|23175.6|0
1641505800000|2022-01-06 21:50:00|23206.6|23176.6|23209.9|23179.9|23211.9|23181.9|23206.6|23176.6|0
1641506100000|2022-01-06 21:55:00|23209|23179|23208.4|23178.4|23210.9|23180.9|23205|23175|0
1641506400000|2022-01-06 22:00:00|23208.9|23178.9|23209.4|23179.4|23209.4|23179.4|23206.6|23176.6|0
1641506700000|2022-01-06 22:05:00|23209.5|23179.5|23207.5|23177.5|23209.5|23179.5|23207.5|23177.5|0
1641507000000|2022-01-06 22:10:00|23207.3|23177.3|23209.1|23179.1|23209.2|23179.2|23207.3|23177.3|0
1641507300000|2022-01-06 22:15:00|23209|23179|23208.9|23178.9|23209.2|23179.2|23208.9|23178.9|0
1641507600000|2022-01-06 22:20:00|23209.2|23179.2|23209.2|23179.2|23209.2|23179.2|23209.2|23179.2|0
1641507900000|2022-01-06 22:25:00|23209.1|23179.1|23201.4|23171.4|23209.1|23179.1|23199.7|23169.7|0
1641508200000|2022-01-06 22:30:00|23201.7|23171.7|23201.7|23171.7|23201.7|23171.7|23201.7|23171.7|0
1641508500000|2022-01-06 22:35:00|23201.4|23171.4|23201.9|23171.9|23202.3|23172.3|23201.4|23171.4|0
1641508800000|2022-01-06 22:40:00|23201.5|23171.5|23201.9|23171.9|23202.1|23172.1|23201.5|23171.5|0
1641509100000|2022-01-06 22:45:00|23201.7|23171.7|23201.6|23171.6|23201.7|23171.7|23201.5|23171.5|0
1641509400000|2022-01-06 22:50:00|23202.2|23172.2|23202.7|23172.7|23203.1|23173.1|23202.2|23172.2|0
1641509700000|2022-01-06 22:55:00|23202.9|23172.9|23199|23169|23203|23173|23196.9|23166.9|0
1641510000000|2022-01-06 23:00:00|23210.4|23180.4|23205.9|23175.9|23216.3|23186.3|23204.9|23174.9|0
1641510300000|2022-01-06 23:05:00|23204.9|23174.9|23218.8|23188.8|23219.8|23189.8|23204.9|23174.9|0
1641510600000|2022-01-06 23:10:00|23219.8|23189.8|23216.3|23186.3|23221.8|23191.8|23216.3|23186.3|0
1641510900000|2022-01-06 23:15:00|23213.4|23183.4|23221.1|23191.1|23221.7|23191.7|23211.4|23181.4|0
1641511200000|2022-01-06 23:20:00|23222.1|23192.1|23216.9|23186.9|23224.1|23194.1|23215.9|23185.9|0
1641511500000|2022-01-06 23:25:00|23216.4|23186.4|23226.3|23196.3|23226.3|23196.3|23215.9|23185.9|0
1641511800000|2022-01-06 23:30:00|23227.3|23197.3|23225.5|23195.5|23231.2|23201.2|23222.4|23192.4|0
1641512100000|2022-01-06 23:35:00|23226|23196|23228.7|23198.7|23230.9|23200.9|23225|23195|0
1641512400000|2022-01-06 23:40:00|23229.7|23199.7|23224.1|23194.1|23229.7|23199.7|23223.1|23193.1|0
1641512700000|2022-01-06 23:45:00|23225.1|23195.1|23222.8|23192.8|23228.1|23198.1|23219.8|23189.8|0
1641513000000|2022-01-06 23:50:00|23223.8|23193.8|23230.5|23200.5|23230.5|23200.5|23222.6|23192.6|0
1641513300000|2022-01-06 23:55:00|23229.5|23199.5|23227.1|23197.1|23230.5|23200.5|23227.1|23197.1|0
1641513600000|2022-01-07 00:00:00|23227.6|23197.6|23237.1|23207.1|23250.3|23220.3|23223.2|23193.2|0
1641513900000|2022-01-07 00:05:00|23236.1|23206.1|23277|23247|23278|23248|23236.1|23206.1|0
1641514200000|2022-01-07 00:10:00|23277.5|23247.5|23286.6|23256.6|23289.1|23259.1|23270.8|23240.8|0
1641514500000|2022-01-07 00:15:00|23287.6|23257.6|23283.9|23253.9|23292.9|23262.9|23281.4|23251.4|0
1641514800000|2022-01-07 00:20:00|23283.3|23253.3|23280.8|23250.8|23285.6|23255.6|23272.5|23242.5|0
1641515100000|2022-01-07 00:25:00|23280.1|23250.1|23278.3|23248.3|23282.3|23252.3|23272.1|23242.1|0
1641515400000|2022-01-07 00:30:00|23277.6|23247.6|23279.9|23249.9|23282.5|23252.5|23273.7|23243.7|0
1641515700000|2022-01-07 00:35:00|23278.5|23248.5|23285.4|23255.4|23287.3|23257.3|23277.2|23247.2|0
1641516000000|2022-01-07 00:40:00|23284.1|23254.1|23283.7|23253.7|23288|23258|23282.3|23252.3|0
1641516300000|2022-01-07 00:45:00|23283.9|23253.9|23284.7|23254.7|23286.8|23256.8|23283.2|23253.2|0
1641516600000|2022-01-07 00:50:00|23285|23255|23283.3|23253.3|23285|23255|23277|23247|0
1641516900000|2022-01-07 00:55:00|23282.7|23252.7|23285|23255|23285.5|23255.5|23278.5|23248.5|0
1641517200000|2022-01-07 01:00:00|23284.5|23254.5|23290.8|23260.8|23292|23262|23276.8|23246.8|0
1641517500000|2022-01-07 01:05:00|23291.5|23261.5|23297.5|23267.5|23297.5|23267.5|23282|23252|0
1641517800000|2022-01-07 01:10:00|23298.8|23268.8|23300.4|23270.4|23301.8|23271.8|23294.8|23264.8|0
1641518100000|2022-01-07 01:15:00|23300.1|23270.1|23225.5|23220.5|23327.5|23322.5|23204.5|23199.5|3837
1641518400000|2022-01-07 01:20:00|23225|23220|23184.5|23179.5|23246|23241|23166.5|23161.5|2957
1641518700000|2022-01-07 01:25:00|23181.5|23176.5|23202.5|23197.5|23214.5|23209.5|23177|23172|1081
1641519000000|2022-01-07 01:30:00|23205|23200|23259.5|23254.5|23260|23255|23200.5|23195.5|5754
1641519300000|2022-01-07 01:35:00|23260.5|23255.5|23234.5|23229.5|23294.5|23289.5|23232|23227|3831
1641519600000|2022-01-07 01:40:00|23235.5|23230.5|23168.5|23163.5|23236|23231|23151.5|23146.5|4373
1641519900000|2022-01-07 01:45:00|23169.5|23164.5|23181.5|23176.5|23234|23229|23150.5|23145.5|3572
1641520200000|2022-01-07 01:50:00|23179.5|23174.5|23208|23203|23223.5|23218.5|23175|23170|2067
1641520500000|2022-01-07 01:55:00|23207.5|23202.5|23265.5|23260.5|23269|23264|23207|23202|2832
1641520800000|2022-01-07 02:00:00|23261.5|23256.5|23211|23206|23261.5|23256.5|23210|23205|2655
1641521100000|2022-01-07 02:05:00|23210.5|23205.5|23187.5|23182.5|23210.5|23205.5|23156.5|23151.5|3041
1641521400000|2022-01-07 02:10:00|23186.5|23181.5|23185|23180|23209|23204|23171.5|23166.5|1574
1641521700000|2022-01-07 02:15:00|23185.5|23180.5|23154.5|23149.5|23204.5|23199.5|23141|23136|2309
1641522000000|2022-01-07 02:20:00|23151.5|23146.5|23210.5|23205.5|23221|23216|23143|23138|2002
1641522300000|2022-01-07 02:25:00|23210|23205|23190.5|23185.5|23210.5|23205.5|23177|23172|1246
1641522600000|2022-01-07 02:30:00|23191|23186|23181.6|23176.6|23201|23196|23164.6|23159.6|1068
1641522900000|2022-01-07 02:35:00|23182.1|23177.1|23179.1|23174.1|23193.1|23188.1|23160.6|23155.6|1199
1641523200000|2022-01-07 02:40:00|23179.6|23174.6|23178.6|23173.6|23213.6|23208.6|23177.6|23172.6|1076
1641523500000|2022-01-07 02:45:00|23180.1|23175.1|23177.6|23172.6|23183.1|23178.1|23157.1|23152.1|831
1641523800000|2022-01-07 02:50:00|23177.1|23172.1|23217.6|23212.6|23222.1|23217.1|23175.1|23170.1|1165
1641524100000|2022-01-07 02:55:00|23218.1|23213.1|23249.6|23244.6|23260.1|23255.1|23217.1|23212.1|2236
1641524400000|2022-01-07 03:00:00|23248.6|23243.6|23237.6|23232.6|23255.6|23250.6|23221.1|23216.1|1142
1641524700000|2022-01-07 03:05:00|23238.1|23233.1|23239.6|23234.6|23264.1|23259.1|23237.6|23232.6|1075
1641525000000|2022-01-07 03:10:00|23240.6|23235.6|23251.6|23246.6|23257.6|23252.6|23226.1|23221.1|890
1641525300000|2022-01-07 03:15:00|23251.1|23246.1|23284.1|23279.1|23285.1|23280.1|23244.1|23239.1|1844
1641525600000|2022-01-07 03:20:00|23284.6|23279.6|23360.6|23355.6|23363.1|23358.1|23269.1|23264.1|3711
1641525900000|2022-01-07 03:25:00|23361.1|23356.1|23387.6|23382.6|23398.1|23393.1|23357.6|23352.6|2876
1641526200000|2022-01-07 03:30:00|23386.6|23381.6|23359.1|23354.1|23395.1|23390.1|23353.6|23348.6|1748
1641526500000|2022-01-07 03:35:00|23358.6|23353.6|23347.6|23342.6|23363.6|23358.6|23332.1|23327.1|1133
1641526800000|2022-01-07 03:40:00|23346.6|23341.6|23309.1|23304.1|23346.6|23341.6|23309.1|23304.1|1054
1641527100000|2022-01-07 03:45:00|23308.1|23303.1|23299.6|23294.6|23318.1|23313.1|23293.6|23288.6|1039
1641527400000|2022-01-07 03:50:00|23299.1|23294.1|23326.6|23321.6|23327.6|23322.6|23295.6|23290.6|820
1641527700000|2022-01-07 03:55:00|23327.1|23322.1|23332.1|23327.1|23334.6|23329.6|23312.1|23307.1|829
1641528000000|2022-01-07 04:00:00|23340.4|23310.4|23339.3|23309.3|23342.6|23312.6|23335.7|23305.7|0
1641528300000|2022-01-07 04:05:00|23339.1|23309.1|23343.9|23313.9|23344.4|23314.4|23337.9|23307.9|0
1641528600000|2022-01-07 04:10:00|23342.5|23312.5|23344.3|23314.3|23344.3|23314.3|23338.6|23308.6|0
1641528900000|2022-01-07 04:15:00|23345|23315|23336.1|23306.1|23348.5|23318.5|23335.1|23305.1|0
1641529200000|2022-01-07 04:20:00|23335.4|23305.4|23338.7|23308.7|23341.1|23311.1|23332|23302|0
1641529500000|2022-01-07 04:25:00|23339.2|23309.2|23340.8|23310.8|23344.2|23314.2|23338.7|23308.7|0
1641529800000|2022-01-07 04:30:00|23339.9|23309.9|23338.8|23308.8|23341.3|23311.3|23336.1|23306.1|0
1641530100000|2022-01-07 04:35:00|23339|23309|23332.8|23302.8|23340.6|23310.6|23332.3|23302.3|0
1641530400000|2022-01-07 04:40:00|23333.4|23303.4|23335.4|23305.4|23335.4|23305.4|23329.1|23299.1|0
1641530700000|2022-01-07 04:45:00|23336.1|23306.1|23334.9|23304.9|23344.1|23314.1|23334.2|23304.2|0
1641531000000|2022-01-07 04:50:00|23334.2|23304.2|23339.8|23309.8|23341.3|23311.3|23333.1|23303.1|0
1641531300000|2022-01-07 04:55:00|23340.1|23310.1|23340.5|23310.5|23340.5|23310.5|23334.9|23304.9|0
1641531600000|2022-01-07 05:00:00|23343.3|23313.3|23348.6|23343.6|23353.1|23348.1|23324.1|23313.3|1076
1641531900000|2022-01-07 05:05:00|23348.1|23343.1|23349.6|23344.6|23377.1|23372.1|23341.1|23336.1|936
1641532200000|2022-01-07 05:10:00|23350.1|23345.1|23366.6|23361.6|23367.1|23362.1|23327.1|23322.1|1071
1641532500000|2022-01-07 05:15:00|23366.1|23361.1|23406.6|23401.6|23409.1|23404.1|23363.1|23358.1|1478
1641532800000|2022-01-07 05:20:00|23407.1|23402.1|23384.6|23379.6|23408.6|23403.6|23365.6|23360.6|1065
1641533100000|2022-01-07 05:25:00|23385.6|23380.6|23364.1|23359.1|23396.6|23391.6|23361.6|23356.6|932
1641533400000|2022-01-07 05:30:00|23363.6|23358.6|23393.1|23388.1|23393.1|23388.1|23362.6|23357.6|853
1641533700000|2022-01-07 05:35:00|23393.6|23388.6|23399.1|23394.1|23402.6|23397.6|23382.6|23377.6|981
1641534000000|2022-01-07 05:40:00|23398.6|23393.6|23385.6|23380.6|23399.1|23394.1|23358.1|23353.1|1486
1641534300000|2022-01-07 05:45:00|23386.1|23381.1|23390.6|23385.6|23414.1|23409.1|23373.6|23368.6|1218
1641534600000|2022-01-07 05:50:00|23391.6|23386.6|23427.6|23422.6|23429.1|23424.1|23391.1|23386.1|1287
1641534900000|2022-01-07 05:55:00|23428.1|23423.1|23483.1|23478.1|23485.6|23480.6|23427.1|23422.1|3350
1641535200000|2022-01-07 06:00:00|23481.6|23476.6|23488.6|23483.6|23512.1|23507.1|23476.6|23471.6|2701
1641535500000|2022-01-07 06:05:00|23488.1|23483.1|23476.6|23471.6|23494.1|23489.1|23464.6|23459.6|1655
1641535800000|2022-01-07 06:10:00|23477.1|23472.1|23478.6|23473.6|23484.6|23479.6|23454.1|23449.1|1254
1641536100000|2022-01-07 06:15:00|23477.6|23472.6|23469.6|23464.6|23480.1|23475.1|23455.1|23450.1|955
1641536400000|2022-01-07 06:20:00|23470.1|23465.1|23472.6|23467.6|23475.1|23470.1|23450.6|23445.6|702
1641536700000|2022-01-07 06:25:00|23473.1|23468.1|23443.1|23438.1|23481.6|23476.6|23442.1|23437.1|1120
1641537000000|2022-01-07 06:30:00|23442.6|23437.6|23483.6|23478.6|23483.6|23478.6|23442.6|23437.6|1223
1641537300000|2022-01-07 06:35:00|23484.1|23479.1|23449.1|23444.1|23491.6|23486.6|23449.1|23444.1|821
1641537600000|2022-01-07 06:40:00|23449.6|23444.6|23447.1|23442.1|23457.1|23452.1|23434.1|23429.1|828
1641537900000|2022-01-07 06:45:00|23446.6|23441.6|23427.6|23422.6|23453.6|23448.6|23417.1|23412.1|1283
1641538200000|2022-01-07 06:50:00|23428.6|23423.6|23416.1|23411.1|23431.6|23426.6|23409.1|23404.1|898
1641538500000|2022-01-07 06:55:00|23415.6|23410.6|23457.1|23452.1|23458.1|23453.1|23415.6|23410.6|1171
1641538800000|2022-01-07 07:00:00|23456.6|23451.6|23446.1|23441.1|23478.6|23473.6|23445.6|23440.6|1177
1641539100000|2022-01-07 07:05:00|23447.6|23442.6|23434.1|23429.1|23451.6|23446.6|23427.6|23422.6|742
1641539400000|2022-01-07 07:10:00|23434.6|23429.6|23427.6|23422.6|23434.6|23429.6|23416.1|23411.1|591
1641539700000|2022-01-07 07:15:00|23430.1|23425.1|23433.1|23428.1|23436.1|23431.1|23421.6|23416.6|660
1641540000000|2022-01-07 07:20:00|23433.6|23428.6|23440.6|23435.6|23449.6|23444.6|23427.6|23422.6|689
1641540300000|2022-01-07 07:25:00|23441.1|23436.1|23441.1|23436.1|23451.1|23446.1|23432.6|23427.6|447
1641540600000|2022-01-07 07:30:00|23440.6|23435.6|23454.6|23449.6|23473.1|23468.1|23438.6|23433.6|782
1641540900000|2022-01-07 07:35:00|23454.1|23449.1|23456.6|23451.6|23466.1|23461.1|23450.1|23445.1|566
1641541200000|2022-01-07 07:40:00|23457.1|23452.1|23461.1|23456.1|23467.1|23462.1|23451.1|23446.1|769
1641541500000|2022-01-07 07:45:00|23460.6|23455.6|23447.1|23442.1|23467.1|23462.1|23442.6|23437.6|1168
1641541800000|2022-01-07 07:50:00|23446.1|23441.1|23455.1|23450.1|23456.6|23451.6|23423.1|23418.1|1531
1641542100000|2022-01-07 07:55:00|23455.6|23450.6|23485.1|23480.1|23491.1|23486.1|23449.1|23444.1|2098
1641542400000|2022-01-07 08:00:00|23487.6|23482.6|23466.6|23461.6|23502.1|23497.1|23464.1|23459.1|2182
1641542700000|2022-01-07 08:05:00|23467.1|23462.1|23452.1|23447.1|23477.6|23472.6|23452.1|23447.1|1788
1641543000000|2022-01-07 08:10:00|23453.1|23448.1|23474.1|23469.1|23481.1|23476.1|23449.1|23444.1|1070
1641543300000|2022-01-07 08:15:00|23475.6|23470.6|23480.6|23475.6|23482.1|23477.1|23468.6|23463.6|574
1641543600000|2022-01-07 08:20:00|23480.1|23475.1|23480.6|23475.6|23495.1|23490.1|23477.1|23472.1|691
1641543900000|2022-01-07 08:25:00|23480.1|23475.1|23464.6|23459.6|23489.1|23484.1|23460.1|23455.1|1104
1641544200000|2022-01-07 08:30:00|23474.6|23444.6|23426.1|23396.1|23474.6|23444.6|23406.4|23376.4|0
1641544500000|2022-01-07 08:35:00|23425.4|23395.4|23457|23427|23458.7|23428.7|23409.7|23379.7|0
1641544800000|2022-01-07 08:40:00|23456.5|23426.5|23441.9|23411.9|23458.4|23428.4|23431|23401|0
1641545100000|2022-01-07 08:45:00|23442.4|23412.4|23445.3|23415.3|23455.8|23425.8|23440.4|23410.4|0
1641545400000|2022-01-07 08:50:00|23445|23415|23455.2|23425.2|23465.1|23435.1|23443.3|23413.3|0
1641545700000|2022-01-07 08:55:00|23453.9|23423.9|23456.4|23426.4|23477.3|23447.3|23452.4|23422.4|0
1641546000000|2022-01-07 09:00:00|23455|23425|23455.3|23425.3|23459.6|23429.6|23443.6|23413.6|0
1641546300000|2022-01-07 09:05:00|23454.8|23424.8|23487|23457|23488.9|23458.9|23453.3|23423.3|0
1641546600000|2022-01-07 09:10:00|23487.5|23457.5|23508|23478|23514.3|23484.3|23487|23457|0
1641546900000|2022-01-07 09:15:00|23507.3|23477.3|23474.1|23466.1|23507.3|23477.3|23467.1|23459.1|192
1641547200000|2022-01-07 09:20:00|23474.6|23466.6|23477.6|23469.6|23490.6|23482.6|23474.6|23466.6|131
1641547500000|2022-01-07 09:25:00|23477.1|23469.1|23480.6|23472.6|23488.6|23480.6|23477.1|23469.1|320
1641547800000|2022-01-07 09:30:00|23481.1|23473.1|23498.6|23490.6|23498.6|23490.6|23479.1|23471.1|123
1641548100000|2022-01-07 09:35:00|23498.1|23490.1|23509.1|23501.1|23510.1|23502.1|23493.6|23485.6|161
1641548400000|2022-01-07 09:40:00|23509.6|23501.6|23524.1|23516.1|23530.1|23522.1|23509.1|23501.1|248
1641548700000|2022-01-07 09:45:00|23523.1|23515.1|23509.1|23501.1|23524.1|23516.1|23507.6|23499.6|184
1641549000000|2022-01-07 09:50:00|23508.6|23500.6|23503.6|23495.6|23511.6|23503.6|23503.6|23495.6|76
1641549300000|2022-01-07 09:55:00|23503.1|23495.1|23495.6|23487.6|23503.6|23495.6|23492.6|23484.6|85
1641549600000|2022-01-07 10:00:00|23495.1|23487.1|23498.1|23490.1|23499.6|23491.6|23486.6|23478.6|78
1641549900000|2022-01-07 10:05:00|23497.6|23489.6|23519.6|23511.6|23519.6|23511.6|23495.1|23487.1|92
1641550200000|2022-01-07 10:10:00|23519.1|23511.1|23527.1|23519.1|23528.1|23520.1|23516.6|23508.6|124
1641550500000|2022-01-07 10:15:00|23526.6|23518.6|23522.1|23514.1|23528.6|23520.6|23518.6|23510.6|180
1641550800000|2022-01-07 10:20:00|23522.6|23514.6|23528.6|23520.6|23529.6|23521.6|23521.6|23513.6|84
1641551100000|2022-01-07 10:25:00|23528.1|23520.1|23538.1|23530.1|23539.1|23531.1|23526.1|23518.1|144
1641551400000|2022-01-07 10:30:00|23537.6|23529.6|23538.1|23530.1|23542.6|23534.6|23535.1|23527.1|82
1641551700000|2022-01-07 10:35:00|23538.6|23530.6|23522.1|23514.1|23539.6|23531.6|23520.6|23512.6|126
1641552000000|2022-01-07 10:40:00|23521.6|23513.6|23527.6|23519.6|23531.1|23523.1|23521.1|23513.1|75
1641552300000|2022-01-07 10:45:00|23528.6|23520.6|23519.1|23511.1|23531.1|23523.1|23515.6|23507.6|80
1641552600000|2022-01-07 10:50:00|23518.6|23510.6|23515.1|23507.1|23523.6|23515.6|23513.1|23505.1|62
1641552900000|2022-01-07 10:55:00|23515.6|23507.6|23508.1|23500.1|23515.6|23507.6|23505.6|23497.6|57
1641553200000|2022-01-07 11:00:00|23507.6|23499.6|23495.6|23487.6|23508.6|23500.6|23493.1|23485.1|150
1641553500000|2022-01-07 11:05:00|23496.1|23488.1|23501.1|23493.1|23502.6|23494.6|23491.1|23483.1|87
1641553800000|2022-01-07 11:10:00|23501.6|23493.6|23497.1|23489.1|23506.1|23498.1|23492.1|23484.1|66
1641554100000|2022-01-07 11:15:00|23496.6|23488.6|23501.6|23493.6|23507.1|23499.1|23495.6|23487.6|57
1641554400000|2022-01-07 11:20:00|23502.1|23494.1|23498.1|23490.1|23507.6|23499.6|23498.1|23490.1|27
1641554700000|2022-01-07 11:25:00|23497.6|23489.6|23493.6|23485.6|23500.6|23492.6|23492.6|23484.6|27
1641555000000|2022-01-07 11:30:00|23494.1|23486.1|23491.1|23483.1|23496.1|23488.1|23484.6|23476.6|107
1641555300000|2022-01-07 11:35:00|23490.6|23482.6|23491.6|23483.6|23495.1|23487.1|23487.6|23479.6|71
1641555600000|2022-01-07 11:40:00|23490.6|23482.6|23496.6|23488.6|23499.6|23491.6|23489.6|23481.6|36
1641555900000|2022-01-07 11:45:00|23497.1|23489.1|23493.1|23485.1|23500.6|23492.6|23492.1|23484.1|22
1641556200000|2022-01-07 11:50:00|23492.6|23484.6|23509.1|23501.1|23513.6|23505.6|23492.6|23484.6|102
1641556500000|2022-01-07 11:55:00|23508.6|23500.6|23503.1|23495.1|23518.1|23510.1|23501.6|23493.6|123
1641556800000|2022-01-07 12:00:00|23503.6|23495.6|23512.1|23504.1|23518.1|23510.1|23503.6|23495.6|108
1641557100000|2022-01-07 12:05:00|23512.6|23504.6|23506.1|23498.1|23517.6|23509.6|23503.6|23495.6|93
1641557400000|2022-01-07 12:10:00|23505.6|23497.6|23511.1|23503.1|23513.1|23505.1|23504.1|23496.1|76
1641557700000|2022-01-07 12:15:00|23510.6|23502.6|23512.1|23504.1|23513.1|23505.1|23507.1|23499.1|71
1641558000000|2022-01-07 12:20:00|23511.6|23503.6|23508.1|23500.1|23511.6|23503.6|23503.1|23495.1|71
1641558300000|2022-01-07 12:25:00|23507.6|23499.6|23493.1|23485.1|23507.6|23499.6|23489.1|23481.1|145
1641558600000|2022-01-07 12:30:00|23492.6|23484.6|23505.1|23497.1|23506.1|23498.1|23490.6|23482.6|112
1641558900000|2022-01-07 12:35:00|23504.6|23496.6|23509.1|23501.1|23510.1|23502.1|23501.1|23493.1|75
1641559200000|2022-01-07 12:40:00|23508.6|23500.6|23494.1|23486.1|23508.6|23500.6|23492.1|23484.1|58
1641559500000|2022-01-07 12:45:00|23493.6|23485.6|23498.1|23490.1|23499.1|23491.1|23492.1|23484.1|45
1641559800000|2022-01-07 12:50:00|23497.6|23489.6|23495.6|23487.6|23499.1|23491.1|23494.6|23486.6|20
1641560100000|2022-01-07 12:55:00|23494.6|23486.6|23489.6|23481.6|23496.6|23488.6|23486.6|23478.6|55
1641560400000|2022-01-07 13:00:00|23489.1|23481.1|23490.1|23482.1|23499.1|23491.1|23489.1|23481.1|46
1641560700000|2022-01-07 13:05:00|23489.6|23481.6|23483.1|23475.1|23490.6|23482.6|23479.6|23471.6|68
1641561000000|2022-01-07 13:10:00|23482.6|23474.6|23478.1|23470.1|23488.1|23480.1|23476.1|23468.1|91
1641561300000|2022-01-07 13:15:00|23477.6|23469.6|23494.1|23486.1|23499.1|23491.1|23477.6|23469.6|120
1641561600000|2022-01-07 13:20:00|23493.6|23485.6|23497.1|23489.1|23498.6|23490.6|23488.6|23480.6|49
1641561900000|2022-01-07 13:25:00|23497.6|23489.6|23503.1|23495.1|23505.6|23497.6|23496.1|23488.1|117
1641562200000|2022-01-07 13:30:00|23503.6|23495.6|23510.6|23502.6|23584.6|23576.6|23492.6|23484.6|1143
1641562500000|2022-01-07 13:35:00|23510.1|23502.1|23454.6|23446.6|23519.6|23511.6|23446.1|23438.1|858
1641562800000|2022-01-07 13:40:00|23455.6|23447.6|23483.1|23475.1|23489.6|23481.6|23455.1|23447.1|432
1641563100000|2022-01-07 13:45:00|23484.6|23476.6|23513.1|23505.1|23517.1|23509.1|23483.6|23475.6|256
1641563400000|2022-01-07 13:50:00|23512.6|23504.6|23479.1|23471.1|23513.1|23505.1|23476.6|23468.6|150
1641563700000|2022-01-07 13:55:00|23478.6|23470.6|23489.1|23481.1|23495.1|23487.1|23475.1|23467.1|136
1641564000000|2022-01-07 14:00:00|23488.6|23480.6|23493.1|23485.1|23500.1|23492.1|23483.6|23475.6|116
1641564300000|2022-01-07 14:05:00|23493.6|23485.6|23509.1|23501.1|23511.1|23503.1|23493.1|23485.1|139
1641564600000|2022-01-07 14:10:00|23510.1|23502.1|23517.6|23509.6|23520.1|23512.1|23499.1|23491.1|193
1641564900000|2022-01-07 14:15:00|23518.1|23510.1|23525.1|23517.1|23525.1|23517.1|23507.6|23499.6|97
1641565200000|2022-01-07 14:20:00|23524.6|23516.6|23519.1|23511.1|23530.1|23522.1|23516.1|23508.1|119
1641565500000|2022-01-07 14:25:00|23518.6|23510.6|23506.1|23498.1|23530.6|23522.6|23504.6|23496.6|152
1641565800000|2022-01-07 14:30:00|23506.6|23498.6|23457.6|23449.6|23535.6|23527.6|23456.6|23448.6|1027
1641566100000|2022-01-07 14:35:00|23456.1|23448.1|23571.6|23563.6|23572.1|23564.1|23456.1|23448.1|985
1641566400000|2022-01-07 14:40:00|23571.1|23563.1|23598.1|23590.1|23600.6|23592.6|23550.6|23542.6|1105
1641566700000|2022-01-07 14:45:00|23599.1|23591.1|23607.1|23599.1|23622.6|23614.6|23566.1|23558.1|1282
1641567000000|2022-01-07 14:50:00|23608.1|23600.1|23620.6|23612.6|23630.6|23622.6|23601.1|23593.1|674
1641567300000|2022-01-07 14:55:00|23620.1|23612.1|23624.1|23616.1|23645.6|23637.6|23618.6|23610.6|467
1641567600000|2022-01-07 15:00:00|23625.1|23617.1|23590.1|23582.1|23626.1|23618.1|23589.1|23581.1|447
1641567900000|2022-01-07 15:05:00|23590.6|23582.6|23593.6|23585.6|23614.1|23606.1|23587.6|23579.6|349
1641568200000|2022-01-07 15:10:00|23593.1|23585.1|23598.1|23590.1|23612.6|23604.6|23587.1|23579.1|358
1641568500000|2022-01-07 15:15:00|23598.6|23590.6|23577.6|23569.6|23602.1|23594.1|23577.1|23569.1|312
1641568800000|2022-01-07 15:20:00|23578.1|23570.1|23573.1|23565.1|23580.1|23572.1|23555.6|23547.6|396
1641569100000|2022-01-07 15:25:00|23573.6|23565.6|23575.6|23567.6|23596.6|23588.6|23566.6|23558.6|409
1641569400000|2022-01-07 15:30:00|23576.1|23568.1|23569.6|23561.6|23588.1|23580.1|23561.6|23553.6|224
1641569700000|2022-01-07 15:35:00|23569.1|23561.1|23526.1|23518.1|23572.1|23564.1|23525.1|23517.1|405
1641570000000|2022-01-07 15:40:00|23525.6|23517.6|23530.1|23522.1|23547.1|23539.1|23523.1|23515.1|341
1641570300000|2022-01-07 15:45:00|23531.1|23523.1|23490.6|23482.6|23531.6|23523.6|23490.1|23482.1|411
1641570600000|2022-01-07 15:50:00|23491.1|23483.1|23489.1|23481.1|23504.1|23496.1|23470.6|23462.6|611
1641570900000|2022-01-07 15:55:00|23489.6|23481.6|23499.1|23491.1|23510.1|23502.1|23487.6|23479.6|396
1641571200000|2022-01-07 16:00:00|23498.6|23490.6|23499.1|23491.1|23520.6|23512.6|23487.1|23479.1|261
1641571500000|2022-01-07 16:05:00|23498.6|23490.6|23498.6|23490.6|23512.1|23504.1|23482.1|23474.1|332
1641571800000|2022-01-07 16:10:00|23497.1|23489.1|23509.1|23501.1|23512.1|23504.1|23479.1|23471.1|144
1641572100000|2022-01-07 16:15:00|23511.1|23503.1|23496.1|23488.1|23522.1|23514.1|23491.6|23483.6|157
1641572400000|2022-01-07 16:20:00|23496.6|23488.6|23546.6|23538.6|23547.6|23539.6|23496.6|23488.6|299
1641572700000|2022-01-07 16:25:00|23547.1|23539.1|23576.1|23568.1|23582.6|23574.6|23538.1|23530.1|399
1641573000000|2022-01-07 16:30:00|23576.6|23568.6|23587.1|23579.1|23592.1|23584.1|23565.6|23557.6|298
1641573300000|2022-01-07 16:35:00|23588.1|23580.1|23583.1|23575.1|23593.1|23585.1|23575.1|23567.1|226
1641573600000|2022-01-07 16:40:00|23583.6|23575.6|23591.6|23583.6|23599.1|23591.1|23579.1|23571.1|225
1641573900000|2022-01-07 16:45:00|23592.1|23584.1|23605.6|23597.6|23606.1|23598.1|23588.1|23580.1|207
1641574200000|2022-01-07 16:50:00|23606.1|23598.1|23609.6|23601.6|23609.6|23601.6|23582.6|23574.6|195
1641574500000|2022-01-07 16:55:00|23610.1|23602.1|23597.6|23589.6|23610.6|23602.6|23593.1|23585.1|103
1641574800000|2022-01-07 17:00:00|23598.1|23590.1|23571.1|23563.1|23607.1|23599.1|23570.1|23562.1|155
1641575100000|2022-01-07 17:05:00|23570.6|23562.6|23578.6|23570.6|23596.1|23588.1|23568.1|23560.1|120
1641575400000|2022-01-07 17:10:00|23579.1|23571.1|23587.6|23579.6|23593.1|23585.1|23577.6|23569.6|91
1641575700000|2022-01-07 17:15:00|23587.1|23579.1|23578.6|23570.6|23596.1|23588.1|23577.6|23569.6|92
1641576000000|2022-01-07 17:20:00|23578.1|23570.1|23563.1|23555.1|23579.1|23571.1|23557.1|23549.1|190
1641576300000|2022-01-07 17:25:00|23562.6|23554.6|23577.1|23569.1|23583.1|23575.1|23559.1|23551.1|243
1641576600000|2022-01-07 17:30:00|23576.6|23568.6|23570.1|23562.1|23577.6|23569.6|23559.1|23551.1|154
1641576900000|2022-01-07 17:35:00|23569.6|23561.6|23560.1|23552.1|23570.6|23562.6|23555.6|23547.6|32
1641577200000|2022-01-07 17:40:00|23559.6|23551.6|23559.1|23551.1|23573.6|23565.6|23556.1|23548.1|83
1641577500000|2022-01-07 17:45:00|23559.6|23551.6|23553.6|23545.6|23579.1|23571.1|23553.6|23545.6|75
1641577800000|2022-01-07 17:50:00|23552.1|23544.1|23560.1|23552.1|23565.1|23557.1|23552.1|23544.1|71
1641578100000|2022-01-07 17:55:00|23559.6|23551.6|23561.6|23553.6|23568.1|23560.1|23556.1|23548.1|51
1641578400000|2022-01-07 18:00:00|23562.1|23554.1|23557.6|23549.6|23563.1|23555.1|23549.6|23541.6|82
1641578700000|2022-01-07 18:05:00|23555.6|23547.6|23566.6|23558.6|23569.6|23561.6|23555.1|23547.1|23
1641579000000|2022-01-07 18:10:00|23566.1|23558.1|23569.1|23561.1|23572.1|23564.1|23561.6|23553.6|33
1641579300000|2022-01-07 18:15:00|23568.1|23560.1|23558.1|23550.1|23570.6|23562.6|23550.1|23542.1|58
1641579600000|2022-01-07 18:20:00|23558.6|23550.6|23547.1|23539.1|23566.1|23558.1|23546.1|23538.1|43
1641579900000|2022-01-07 18:25:00|23547.6|23539.6|23537.6|23529.6|23549.1|23541.1|23533.6|23525.6|59
1641580200000|2022-01-07 18:30:00|23537.1|23529.1|23558.1|23550.1|23560.1|23552.1|23537.1|23529.1|75
1641580500000|2022-01-07 18:35:00|23557.6|23549.6|23552.6|23544.6|23566.1|23558.1|23548.6|23540.6|70
1641580800000|2022-01-07 18:40:00|23553.1|23545.1|23560.1|23552.1|23568.1|23560.1|23551.6|23543.6|48
1641581100000|2022-01-07 18:45:00|23558.1|23550.1|23552.6|23544.6|23562.1|23554.1|23549.1|23541.1|48
1641581400000|2022-01-07 18:50:00|23552.1|23544.1|23549.6|23541.6|23553.1|23545.1|23541.1|23533.1|75
1641581700000|2022-01-07 18:55:00|23550.6|23542.6|23576.4|23546.4|23576.4|23556.6|23549.1|23541.1|76
1641582000000|2022-01-07 19:00:00|23576.6|23546.6|23566.2|23536.2|23585.2|23555.2|23564.4|23534.4|0
1641582300000|2022-01-07 19:05:00|23566|23536|23554.4|23524.4|23566|23536|23549.4|23519.4|0
1641582600000|2022-01-07 19:10:00|23554.2|23524.2|23547.9|23517.9|23561|23531|23545.9|23515.9|0
1641582900000|2022-01-07 19:15:00|23548.1|23518.1|23524.3|23494.3|23550|23520|23524.3|23494.3|0
1641583200000|2022-01-07 19:20:00|23524.1|23494.1|23532.2|23502.2|23534.8|23504.8|23516.3|23486.3|0
1641583500000|2022-01-07 19:25:00|23532.8|23502.8|23553.8|23523.8|23554.3|23524.3|23527.2|23497.2|0
1641583800000|2022-01-07 19:30:00|23553.3|23523.3|23564.7|23534.7|23567.8|23537.8|23551.6|23521.6|0
1641584100000|2022-01-07 19:35:00|23564.5|23534.5|23574.6|23544.6|23574.8|23544.8|23561.1|23531.1|0
1641584400000|2022-01-07 19:40:00|23574.4|23544.4|23579.6|23549.6|23583.8|23553.8|23568|23538|0
1641584700000|2022-01-07 19:45:00|23579.4|23549.4|23580.2|23550.2|23595|23565|23579|23549|0
1641585000000|2022-01-07 19:50:00|23580.4|23550.4|23595|23565|23597.4|23567.4|23578.6|23548.6|0
1641585300000|2022-01-07 19:55:00|23594.8|23564.8|23588.4|23558.4|23595.9|23565.9|23587.4|23557.4|0
1641585600000|2022-01-07 20:00:00|23588.6|23558.6|23591.1|23561.1|23594|23564|23583|23553|0
1641585900000|2022-01-07 20:05:00|23590.9|23560.9|23604|23574|23612.2|23582.2|23590.9|23560.9|0
1641586200000|2022-01-07 20:10:00|23603.8|23573.8|23580.3|23550.3|23603.8|23573.8|23579.9|23549.9|0
1641586500000|2022-01-07 20:15:00|23580.6|23550.6|23594|23564|23594|23564|23579.7|23549.7|0
1641586800000|2022-01-07 20:20:00|23594.2|23564.2|23583|23553|23599.3|23569.3|23580.5|23550.5|0
1641587100000|2022-01-07 20:25:00|23583.2|23553.2|23583.2|23553.2|23583.4|23553.4|23569.7|23539.7|0
1641587400000|2022-01-07 20:30:00|23583.4|23553.4|23589.8|23559.8|23607.5|23577.5|23581.4|23551.4|0
1641587700000|2022-01-07 20:35:00|23589.5|23559.5|23583.9|23553.9|23590.5|23560.5|23579.9|23549.9|0
1641588000000|2022-01-07 20:40:00|23583.7|23553.7|23580.3|23550.3|23588.1|23558.1|23577.2|23547.2|0
1641588300000|2022-01-07 20:45:00|23580.1|23550.1|23583.3|23553.3|23590.9|23560.9|23573.8|23543.8|0
1641588600000|2022-01-07 20:50:00|23583.5|23553.5|23577.2|23547.2|23593.4|23563.4|23576|23546|0
1641588900000|2022-01-07 20:55:00|23576.6|23546.6|23578.4|23548.4|23595.3|23565.3|23572.8|23542.8|0
1641589200000|2022-01-07 21:00:00|23580.5|23550.5|23593.8|23563.8|23593.9|23563.9|23571.4|23541.4|0
1641589500000|2022-01-07 21:05:00|23593.7|23563.7|23593.4|23563.4|23602.8|23572.8|23592.3|23562.3|0
1641589800000|2022-01-07 21:10:00|23594.4|23564.4|23577.4|23547.4|23594.4|23564.4|23576.4|23546.4|0
1641590100000|2022-01-07 21:15:00|23576.4|23546.4|23579.2|23549.2|23581.2|23551.2|23576.4|23546.4|0
1641590400000|2022-01-07 21:20:00|23578.2|23548.2|23585.2|23555.2|23585.2|23555.2|23577.2|23547.2|0
1641590700000|2022-01-07 21:25:00|23583.2|23553.2|23580.2|23550.2|23584.2|23554.2|23578.2|23548.2|0
1641591000000|2022-01-07 21:30:00|23579.2|23549.2|23577.1|23547.1|23579.2|23549.2|23576.1|23546.1|0
1641591300000|2022-01-07 21:35:00|23577.6|23547.6|23576.1|23546.1|23579.1|23549.1|23576.1|23546.1|0
1641591600000|2022-01-07 21:40:00|23577.1|23547.1|23576.6|23546.6|23577.1|23547.1|23576.1|23546.1|0
1641591900000|2022-01-07 21:45:00|23576.7|23546.7|23573.7|23543.7|23576.7|23546.7|23573.7|23543.7|0
1641592200000|2022-01-07 21:50:00|23574.7|23544.7|23573.7|23543.7|23575.7|23545.7|23573.7|23543.7|0
1641592500000|2022-01-07 21:55:00|23572.7|23542.7|23575.5|23545.5|23576.3|23546.3|23572.2|23542.2|0
1641769200000|2022-01-09 23:00:00|23579.5|23549.5|23552.9|23522.9|23590.1|23560.1|23552.9|23522.9|0
1641769500000|2022-01-09 23:05:00|23553.4|23523.4|23542.2|23512.2|23557.3|23527.3|23524.3|23494.3|0
1641769800000|2022-01-09 23:10:00|23543.2|23513.2|23546.1|23516.1|23557.9|23527.9|23538|23508|0
1641770100000|2022-01-09 23:15:00|23545.1|23515.1|23529.6|23499.6|23546.1|23516.1|23525.2|23495.2|0
1641770400000|2022-01-09 23:20:00|23529.1|23499.1|23534.1|23504.1|23534.7|23504.7|23511|23481|0
1641770700000|2022-01-09 23:25:00|23533.1|23503.1|23512.8|23482.8|23534.1|23504.1|23512.8|23482.8|0
1641771000000|2022-01-09 23:30:00|23513.3|23483.3|23525.9|23495.9|23528.9|23498.9|23508.2|23478.2|0
1641771300000|2022-01-09 23:35:00|23526.4|23496.4|23530.9|23500.9|23533.9|23503.9|23523.5|23493.5|0
1641771600000|2022-01-09 23:40:00|23529.9|23499.9|23537.2|23507.2|23537.2|23507.2|23527.9|23497.9|0
1641771900000|2022-01-09 23:45:00|23538.2|23508.2|23538.2|23508.2|23542.9|23512.9|23537.2|23507.2|0
1641772200000|2022-01-09 23:50:00|23538.7|23508.7|23547.6|23517.6|23549.9|23519.9|23538.7|23508.7|0
1641772500000|2022-01-09 23:55:00|23548.1|23518.1|23542.2|23512.2|23549.6|23519.6|23541.2|23511.2|0
1641772800000|2022-01-10 00:00:00|23543.2|23513.2|23541|23511|23550.2|23520.2|23539.5|23509.5|0
1641773100000|2022-01-10 00:05:00|23542|23512|23535|23505|23546|23516|23531|23501|0
1641773400000|2022-01-10 00:10:00|23536|23506|23537.7|23507.7|23543.2|23513.2|23534.1|23504.1|0
1641773700000|2022-01-10 00:15:00|23537.2|23507.2|23537.5|23507.5|23537.9|23507.9|23522|23492|0
1641774000000|2022-01-10 00:20:00|23540.2|23510.2|23564.9|23534.9|23567.6|23537.6|23538.9|23508.9|0
1641774300000|2022-01-10 00:25:00|23564.1|23534.1|23558.8|23528.8|23565.7|23535.7|23556.6|23526.6|0
1641774600000|2022-01-10 00:30:00|23558.5|23528.5|23577.2|23547.2|23585.3|23555.3|23558.3|23528.3|0
1641774900000|2022-01-10 00:35:00|23576.7|23546.7|23578|23548|23581.6|23551.6|23573|23543|0
1641775200000|2022-01-10 00:40:00|23578.2|23548.2|23577.5|23547.5|23586.3|23556.3|23571.8|23541.8|0
1641775500000|2022-01-10 00:45:00|23578|23548|23579.7|23549.7|23581.4|23551.4|23571.9|23541.9|0
1641775800000|2022-01-10 00:50:00|23579|23549|23564.6|23534.6|23579.5|23549.5|23564.6|23534.6|0
1641776100000|2022-01-10 00:55:00|23564.8|23534.8|23565|23535|23567.8|23537.8|23562.6|23532.6|0
1641776400000|2022-01-10 01:00:00|23564.3|23534.3|23551|23521|23566.8|23536.8|23546.8|23516.8|0
1641776700000|2022-01-10 01:05:00|23550|23520|23555.1|23525.1|23559.7|23529.7|23547.8|23517.8|0
1641777000000|2022-01-10 01:10:00|23555.4|23525.4|23546.6|23516.6|23559.9|23529.9|23546.1|23516.1|0
1641777300000|2022-01-10 01:15:00|23547.5|23517.5|23497.5|23492.5|23547.5|23517.5|23467.5|23462.5|2748
1641777600000|2022-01-10 01:20:00|23496.5|23491.5|23487|23482|23515.5|23510.5|23485.5|23480.5|809
1641777900000|2022-01-10 01:25:00|23485|23480|23455.5|23450.5|23490|23485|23454.5|23449.5|1203
1641778200000|2022-01-10 01:30:00|23456|23451|23452|23447|23463|23458|23401.5|23396.5|4980
1641778500000|2022-01-10 01:35:00|23450.5|23445.5|23430|23425|23453|23448|23405|23400|3121
1641778800000|2022-01-10 01:40:00|23431|23426|23489|23484|23489|23484|23421.5|23416.5|3444
1641779100000|2022-01-10 01:45:00|23488.5|23483.5|23553.5|23548.5|23560.5|23555.5|23467|23462|3803
1641779400000|2022-01-10 01:50:00|23555|23550|23632|23627|23651|23646|23551|23546|6257
1641779700000|2022-01-10 01:55:00|23635|23630|23665|23660|23707.5|23702.5|23631.5|23626.5|4354
1641780000000|2022-01-10 02:00:00|23663.5|23658.5|23661|23656|23696.5|23691.5|23650.5|23645.5|2998
1641780300000|2022-01-10 02:05:00|23662|23657|23672|23667|23673.5|23668.5|23635.5|23630.5|2682
1641780600000|2022-01-10 02:10:00|23672.5|23667.5|23642|23637|23686.5|23681.5|23604.5|23599.5|2581
1641780900000|2022-01-10 02:15:00|23641.5|23636.5|23627|23622|23654|23649|23611.5|23606.5|1657
1641781200000|2022-01-10 02:20:00|23629|23624|23650|23645|23651|23646|23607|23602|1399
1641781500000|2022-01-10 02:25:00|23650.5|23645.5|23689|23684|23694.5|23689.5|23647|23642|2136
1641781800000|2022-01-10 02:30:00|23688.5|23683.5|23660|23655|23690.5|23685.5|23653.5|23648.5|1468
1641782100000|2022-01-10 02:35:00|23659.5|23654.5|23662|23657|23682|23677|23651|23646|988
1641782400000|2022-01-10 02:40:00|23662.5|23657.5|23693.5|23688.5|23699|23694|23655|23650|1577
1641782700000|2022-01-10 02:45:00|23692.5|23687.5|23698|23693|23705.5|23700.5|23682|23677|1205
1641783000000|2022-01-10 02:50:00|23697|23692|23667.5|23662.5|23712.5|23707.5|23660|23655|1892
1641783300000|2022-01-10 02:55:00|23667|23662|23682.5|23677.5|23690|23685|23662|23657|946
1641783600000|2022-01-10 03:00:00|23683|23678|23718|23713|23722|23717|23671|23666|1601
1641783900000|2022-01-10 03:05:00|23717.5|23712.5|23720|23715|23740|23735|23711|23706|1854
1641784200000|2022-01-10 03:10:00|23719|23714|23714|23709|23725.5|23720.5|23701|23696|946
1641784500000|2022-01-10 03:15:00|23713.5|23708.5|23716.5|23711.5|23725.5|23720.5|23706.5|23701.5|588
1641784800000|2022-01-10 03:20:00|23716|23711|23688.5|23683.5|23716|23711|23687.5|23682.5|961
1641785100000|2022-01-10 03:25:00|23688|23683|23663|23658|23688|23683|23657.5|23652.5|1192
1641785400000|2022-01-10 03:30:00|23663.5|23658.5|23663.5|23658.5|23672|23667|23650.5|23645.5|1136
1641785700000|2022-01-10 03:35:00|23665|23660|23682.5|23677.5|23683|23678|23657.5|23652.5|588
1641786000000|2022-01-10 03:40:00|23683|23678|23666|23661|23683.5|23678.5|23656.5|23651.5|653
1641786300000|2022-01-10 03:45:00|23665.5|23660.5|23663.5|23658.5|23673|23668|23655.5|23650.5|507
1641786600000|2022-01-10 03:50:00|23664|23659|23685|23680|23687.5|23682.5|23663.5|23658.5|469
1641786900000|2022-01-10 03:55:00|23685.5|23680.5|23681|23676|23691|23686|23675|23670|508
1641787200000|2022-01-10 04:00:00|23697.3|23667.3|23701.8|23671.8|23703.5|23673.5|23696.2|23666.2|0
1641787500000|2022-01-10 04:05:00|23702.5|23672.5|23701.8|23671.8|23708.2|23678.2|23700.6|23670.6|0
1641787800000|2022-01-10 04:10:00|23701.3|23671.3|23705.8|23675.8|23705.8|23675.8|23700.6|23670.6|0
1641788100000|2022-01-10 04:15:00|23705.3|23675.3|23721.4|23691.4|23726.6|23696.6|23703.9|23673.9|0
1641788400000|2022-01-10 04:20:00|23721.9|23691.9|23712.4|23682.4|23731.7|23701.7|23711.6|23681.6|0
1641788700000|2022-01-10 04:25:00|23710.4|23680.4|23712.4|23682.4|23715.9|23685.9|23707.5|23677.5|0
1641789000000|2022-01-10 04:30:00|23712.9|23682.9|23709|23679|23713.4|23683.4|23705.5|23675.5|0
1641789300000|2022-01-10 04:35:00|23709.6|23679.6|23708.8|23678.8|23712|23682|23707.6|23677.6|0
1641789600000|2022-01-10 04:40:00|23708.5|23678.5|23702.8|23672.8|23709.5|23679.5|23702.8|23672.8|0
1641789900000|2022-01-10 04:45:00|23703.1|23673.1|23707|23677|23709.4|23679.4|23702.8|23672.8|0
1641790200000|2022-01-10 04:50:00|23706.5|23676.5|23708.5|23678.5|23711.1|23681.1|23705.1|23675.1|0
1641790500000|2022-01-10 04:55:00|23708.3|23678.3|23717.6|23687.6|23718.3|23688.3|23708.3|23678.3|0
1641790800000|2022-01-10 05:00:00|23720.4|23690.4|23653|23648|23720.4|23701|23651.5|23646.5|1447
1641791100000|2022-01-10 05:05:00|23652.5|23647.5|23644.5|23639.5|23655.5|23650.5|23627|23622|1382
1641791400000|2022-01-10 05:10:00|23642.5|23637.5|23645|23640|23652|23647|23631|23626|713
1641791700000|2022-01-10 05:15:00|23645.5|23640.5|23671.5|23666.5|23672.5|23667.5|23636.5|23631.5|560
1641792000000|2022-01-10 05:20:00|23672|23667|23677|23672|23686.5|23681.5|23662|23657|644
1641792300000|2022-01-10 05:25:00|23676.5|23671.5|23693.5|23688.5|23693.5|23688.5|23669|23664|659
1641792600000|2022-01-10 05:30:00|23694.5|23689.5|23715|23710|23726.5|23721.5|23686|23681|1322
1641792900000|2022-01-10 05:35:00|23714.5|23709.5|23712.5|23707.5|23732.5|23727.5|23711.5|23706.5|876
1641793200000|2022-01-10 05:40:00|23713|23708|23690|23685|23720|23715|23686|23681|880
1641793500000|2022-01-10 05:45:00|23691|23686|23683|23678|23693.5|23688.5|23674.5|23669.5|653
1641793800000|2022-01-10 05:50:00|23682.5|23677.5|23666|23661|23688.5|23683.5|23659.5|23654.5|854
1641794100000|2022-01-10 05:55:00|23665.5|23660.5|23670|23665|23673|23668|23648|23643|811
1641794400000|2022-01-10 06:00:00|23671|23666|23677|23672|23677|23672|23654|23649|641
1641794700000|2022-01-10 06:05:00|23677.5|23672.5|23669|23664|23687|23682|23664.5|23659.5|925
1641795000000|2022-01-10 06:10:00|23669.5|23664.5|23671|23666|23686|23681|23667|23662|889
1641795300000|2022-01-10 06:15:00|23670.5|23665.5|23659|23654|23676|23671|23654.5|23649.5|566
1641795600000|2022-01-10 06:20:00|23658.5|23653.5|23666.5|23661.5|23666.5|23661.5|23646.5|23641.5|580
1641795900000|2022-01-10 06:25:00|23667|23662|23665|23660|23669.5|23664.5|23652.5|23647.5|324
1641796200000|2022-01-10 06:30:00|23665.5|23660.5|23673|23668|23679.5|23674.5|23665|23660|525
1641796500000|2022-01-10 06:35:00|23672.5|23667.5|23663|23658|23676.5|23671.5|23648|23643|456
1641796800000|2022-01-10 06:40:00|23664|23659|23668|23663|23671.5|23666.5|23654|23649|343
1641797100000|2022-01-10 06:45:00|23668.5|23663.5|23684.5|23679.5|23684.5|23679.5|23663|23658|466
1641797400000|2022-01-10 06:50:00|23686.5|23681.5|23683.5|23678.5|23692|23687|23678|23673|402
1641797700000|2022-01-10 06:55:00|23684|23679|23691.5|23686.5|23693|23688|23683.5|23678.5|502
1641798000000|2022-01-10 07:00:00|23692.5|23687.5|23695.5|23690.5|23721.5|23716.5|23692.5|23687.5|1263
1641798300000|2022-01-10 07:05:00|23696|23691|23727.5|23722.5|23733.5|23728.5|23696|23691|901
1641798600000|2022-01-10 07:10:00|23728|23723|23716|23711|23734.5|23729.5|23714.5|23709.5|849
1641798900000|2022-01-10 07:15:00|23715.5|23710.5|23730.5|23725.5|23732.5|23727.5|23703.5|23698.5|775
1641799200000|2022-01-10 07:20:00|23731|23726|23783|23778|23790|23785|23731|23726|2706
1641799500000|2022-01-10 07:25:00|23783.5|23778.5|23766.5|23761.5|23790.5|23785.5|23766.5|23761.5|1117
1641799800000|2022-01-10 07:30:00|23766|23761|23749.5|23744.5|23776|23771|23749.5|23744.5|1073
1641800100000|2022-01-10 07:35:00|23749|23744|23761|23756|23765.5|23760.5|23747.5|23742.5|729
1641800400000|2022-01-10 07:40:00|23760.5|23755.5|23769.5|23764.5|23776.5|23771.5|23748.5|23743.5|914
1641800700000|2022-01-10 07:45:00|23768|23763|23761|23756|23771|23766|23758.5|23753.5|837
1641801000000|2022-01-10 07:50:00|23759|23754|23748|23743|23761|23756|23743|23738|1386
1641801300000|2022-01-10 07:55:00|23747.5|23742.5|23740.5|23735.5|23751|23746|23730|23725|1416
1641801600000|2022-01-10 08:00:00|23740|23735|23718.5|23713.5|23740|23735|23716.5|23711.5|1303
1641801900000|2022-01-10 08:05:00|23718|23713|23665|23660|23718.5|23713.5|23663|23658|2270
1641802200000|2022-01-10 08:10:00|23667|23662|23657.5|23652.5|23674|23669|23651.5|23646.5|1927
1641802500000|2022-01-10 08:15:00|23658|23653|23661.5|23656.5|23665|23660|23652|23647|938
1641802800000|2022-01-10 08:20:00|23661|23656|23663|23658|23666|23661|23643|23638|697
1641803100000|2022-01-10 08:25:00|23662.5|23657.5|23671.5|23666.5|23687|23682|23658.5|23653.5|1136
1641803400000|2022-01-10 08:30:00|23688.5|23658.5|23636.1|23606.1|23688.5|23658.5|23633.4|23603.4|0
1641803700000|2022-01-10 08:35:00|23637.5|23607.5|23622.6|23592.6|23643.7|23613.7|23600.4|23570.4|0
1641804000000|2022-01-10 08:40:00|23623.1|23593.1|23645.8|23615.8|23647.1|23617.1|23615.3|23585.3|0
1641804300000|2022-01-10 08:45:00|23645.3|23615.3|23652.8|23622.8|23656.9|23626.9|23627.5|23597.5|0
1641804600000|2022-01-10 08:50:00|23652.6|23622.6|23643.4|23613.4|23658.8|23628.8|23631.6|23601.6|0
1641804900000|2022-01-10 08:55:00|23643.7|23613.7|23669.9|23639.9|23681.5|23651.5|23639.1|23609.1|0
1641805200000|2022-01-10 09:00:00|23670.4|23640.4|23663|23633|23684.3|23654.3|23662.3|23632.3|0
1641805500000|2022-01-10 09:05:00|23664.4|23634.4|23696.9|23666.9|23706.2|23676.2|23664.4|23634.4|0
1641805800000|2022-01-10 09:10:00|23696.2|23666.2|23694.2|23664.2|23714.8|23684.8|23689.9|23659.9|0
1641806100000|2022-01-10 09:15:00|23694.7|23664.7|23707|23699|23707|23699|23677.5|23664.7|276
1641806400000|2022-01-10 09:20:00|23708|23700|23712|23704|23716.5|23708.5|23700.5|23692.5|171
1641806700000|2022-01-10 09:25:00|23711|23703|23722.5|23714.5|23724|23716|23709.5|23701.5|125
1641807000000|2022-01-10 09:30:00|23722|23714|23702|23694|23723|23715|23702|23694|68
1641807300000|2022-01-10 09:35:00|23701.5|23693.5|23692.5|23684.5|23711.5|23703.5|23690.5|23682.5|181
1641807600000|2022-01-10 09:40:00|23693|23685|23702.5|23694.5|23705.5|23697.5|23691|23683|68
1641807900000|2022-01-10 09:45:00|23702|23694|23690.5|23682.5|23703|23695|23690.5|23682.5|57
1641808200000|2022-01-10 09:50:00|23690|23682|23690|23682|23692.5|23684.5|23683|23675|41
1641808500000|2022-01-10 09:55:00|23691|23683|23686|23678|23691|23683|23682|23674|42
1641808800000|2022-01-10 10:00:00|23686.5|23678.5|23676.5|23668.5|23686.5|23678.5|23676|23668|74
1641809100000|2022-01-10 10:05:00|23677|23669|23679.5|23671.5|23681|23673|23670.5|23662.5|55
1641809400000|2022-01-10 10:10:00|23679|23671|23699.5|23691.5|23702.5|23694.5|23679|23671|145
1641809700000|2022-01-10 10:15:00|23700|23692|23705|23697|23705.5|23697.5|23698.5|23690.5|114
1641810000000|2022-01-10 10:20:00|23705.5|23697.5|23696.5|23688.5|23708.5|23700.5|23695.5|23687.5|77
1641810300000|2022-01-10 10:25:00|23698|23690|23704.5|23696.5|23707|23699|23696|23688|76
1641810600000|2022-01-10 10:30:00|23705|23697|23699.5|23691.5|23706|23698|23697|23689|110
1641810900000|2022-01-10 10:35:00|23699|23691|23697.5|23689.5|23701.5|23693.5|23695.5|23687.5|32
1641811200000|2022-01-10 10:40:00|23697|23689|23684|23676|23697|23689|23682|23674|110
1641811500000|2022-01-10 10:45:00|23684.5|23676.5|23683.5|23675.5|23687|23679|23678|23670|63
1641811800000|2022-01-10 10:50:00|23684|23676|23676.5|23668.5|23691|23683|23676.5|23668.5|40
1641812100000|2022-01-10 10:55:00|23676|23668|23679.5|23671.5|23682.5|23674.5|23675|23667|45
1641812400000|2022-01-10 11:00:00|23679|23671|23668|23660|23683|23675|23664|23656|70
1641812700000|2022-01-10 11:05:00|23668.5|23660.5|23659|23651|23672|23664|23657.5|23649.5|98
1641813000000|2022-01-10 11:10:00|23661|23653|23669.5|23661.5|23672.5|23664.5|23659.5|23651.5|90
1641813300000|2022-01-10 11:15:00|23669|23661|23674.5|23666.5|23681|23673|23667|23659|31
1641813600000|2022-01-10 11:20:00|23674|23666|23664.5|23656.5|23676|23668|23659.5|23651.5|85
1641813900000|2022-01-10 11:25:00|23665|23657|23664.5|23656.5|23666.5|23658.5|23658.5|23650.5|38
1641814200000|2022-01-10 11:30:00|23664|23656|23665.5|23657.5|23674|23666|23663|23655|58
1641814500000|2022-01-10 11:35:00|23666|23658|23658|23650|23671.5|23663.5|23655.5|23647.5|38
1641814800000|2022-01-10 11:40:00|23658.5|23650.5|23666.5|23658.5|23668.5|23660.5|23652.5|23644.5|89
1641815100000|2022-01-10 11:45:00|23667.5|23659.5|23676|23668|23677.5|23669.5|23664.5|23656.5|121
1641815400000|2022-01-10 11:50:00|23677.5|23669.5|23677.5|23669.5|23684|23676|23672.5|23664.5|94
1641815700000|2022-01-10 11:55:00|23677|23669|23673|23665|23683|23675|23672|23664|36
1641816000000|2022-01-10 12:00:00|23674.5|23666.5|23669.5|23661.5|23680.5|23672.5|23666.5|23658.5|40
1641816300000|2022-01-10 12:05:00|23669|23661|23668.5|23660.5|23680.5|23672.5|23666|23658|88
1641816600000|2022-01-10 12:10:00|23668|23660|23658.5|23650.5|23673.5|23665.5|23655|23647|74
1641816900000|2022-01-10 12:15:00|23658|23650|23644.5|23636.5|23658|23650|23638|23630|199
1641817200000|2022-01-10 12:20:00|23644|23636|23652.5|23644.5|23652.5|23644.5|23643.5|23635.5|66
1641817500000|2022-01-10 12:25:00|23652|23644|23645|23637|23655.5|23647.5|23645|23637|64
1641817800000|2022-01-10 12:30:00|23645.5|23637.5|23626.5|23618.5|23647.5|23639.5|23624.5|23616.5|217
1641818100000|2022-01-10 12:35:00|23627|23619|23622.5|23614.5|23631|23623|23620|23612|182
1641818400000|2022-01-10 12:40:00|23622|23614|23629|23621|23632.5|23624.5|23621.5|23613.5|123
1641818700000|2022-01-10 12:45:00|23629.5|23621.5|23622.5|23614.5|23632|23624|23620.5|23612.5|142
1641819000000|2022-01-10 12:50:00|23623|23615|23610.5|23602.5|23623.5|23615.5|23608.5|23600.5|155
1641819300000|2022-01-10 12:55:00|23611|23603|23600.5|23592.5|23617.5|23609.5|23600|23592|220
1641819600000|2022-01-10 13:00:00|23600|23592|23600|23592|23604|23596|23591|23583|277
1641819900000|2022-01-10 13:05:00|23599.5|23591.5|23595|23587|23608.5|23600.5|23594|23586|163
1641820200000|2022-01-10 13:10:00|23596|23588|23593.5|23585.5|23598|23590|23586.5|23578.5|221
1641820500000|2022-01-10 13:15:00|23593|23585|23605|23597|23608.5|23600.5|23592|23584|135
1641820800000|2022-01-10 13:20:00|23604.5|23596.5|23608.5|23600.5|23618.5|23610.5|23602.5|23594.5|170
1641821100000|2022-01-10 13:25:00|23608|23600|23622.5|23614.5|23623|23615|23606.5|23598.5|140
1641821400000|2022-01-10 13:30:00|23623|23615|23616.5|23608.5|23627.5|23619.5|23605.5|23597.5|144
1641821700000|2022-01-10 13:35:00|23617|23609|23632|23624|23632|23624|23613.5|23605.5|103
1641822000000|2022-01-10 13:40:00|23631.5|23623.5|23631.5|23623.5|23637|23629|23629|23621|125
1641822300000|2022-01-10 13:45:00|23632|23624|23630|23622|23639|23631|23619|23611|142
1641822600000|2022-01-10 13:50:00|23629.5|23621.5|23615.5|23607.5|23638.5|23630.5|23612.5|23604.5|155
1641822900000|2022-01-10 13:55:00|23616|23608|23628.5|23620.5|23628.5|23620.5|23609|23601|171
1641823200000|2022-01-10 14:00:00|23629|23621|23629.5|23621.5|23633|23625|23620|23612|236
1641823500000|2022-01-10 14:05:00|23629|23621|23635.5|23627.5|23636|23628|23619.5|23611.5|168
1641823800000|2022-01-10 14:10:00|23635|23627|23625|23617|23637.5|23629.5|23619|23611|155
1641824100000|2022-01-10 14:15:00|23625.5|23617.5|23617|23609|23629|23621|23603.5|23595.5|207
1641824400000|2022-01-10 14:20:00|23619.5|23611.5|23627|23619|23630|23622|23616|23608|491
1641824700000|2022-01-10 14:25:00|23626.5|23618.5|23625.5|23617.5|23631|23623|23617|23609|167
1641825000000|2022-01-10 14:30:00|23625|23617|23591.5|23583.5|23704.5|23696.5|23587|23579|2140
1641825300000|2022-01-10 14:35:00|23592.5|23584.5|23611|23603|23624.5|23616.5|23570|23562|1297
1641825600000|2022-01-10 14:40:00|23610.5|23602.5|23612|23604|23634|23626|23580|23572|871
1641825900000|2022-01-10 14:45:00|23612.5|23604.5|23569.5|23561.5|23615|23607|23552|23544|705
1641826200000|2022-01-10 14:50:00|23570|23562|23529|23521|23580.5|23572.5|23526.5|23518.5|756
1641826500000|2022-01-10 14:55:00|23529.5|23521.5|23530|23522|23554|23546|23517.5|23509.5|497
1641826800000|2022-01-10 15:00:00|23531|23523|23526|23518|23544|23536|23507.5|23499.5|552
1641827100000|2022-01-10 15:05:00|23525.5|23517.5|23559|23551|23567.5|23559.5|23525.5|23517.5|648
1641827400000|2022-01-10 15:10:00|23559.5|23551.5|23538.5|23530.5|23559.5|23551.5|23536.5|23528.5|391
1641827700000|2022-01-10 15:15:00|23538|23530|23546|23538|23564.5|23556.5|23537.5|23529.5|388
1641828000000|2022-01-10 15:20:00|23546.5|23538.5|23539|23531|23567.5|23559.5|23538.5|23530.5|338
1641828300000|2022-01-10 15:25:00|23538.5|23530.5|23523|23515|23550.5|23542.5|23515.5|23507.5|400
1641828600000|2022-01-10 15:30:00|23522.5|23514.5|23505.5|23497.5|23522.5|23514.5|23492|23484|594
1641828900000|2022-01-10 15:35:00|23506|23498|23483.5|23475.5|23514|23506|23469|23461|341
1641829200000|2022-01-10 15:40:00|23485|23477|23482|23474|23498|23490|23467|23459|316
1641829500000|2022-01-10 15:45:00|23482.5|23474.5|23467.5|23459.5|23495.5|23487.5|23455.5|23447.5|268
1641829800000|2022-01-10 15:50:00|23466.5|23458.5|23483.5|23475.5|23488|23480|23459.5|23451.5|377
1641830100000|2022-01-10 15:55:00|23483|23475|23489|23481|23495.5|23487.5|23468.5|23460.5|210
1641830400000|2022-01-10 16:00:00|23489.5|23481.5|23489.5|23481.5|23498.5|23490.5|23470|23462|341
1641830700000|2022-01-10 16:05:00|23489|23481|23509.5|23501.5|23509.5|23501.5|23483|23475|275
1641831000000|2022-01-10 16:10:00|23509|23501|23513.5|23505.5|23526|23518|23502|23494|292
1641831300000|2022-01-10 16:15:00|23513|23505|23532|23524|23536|23528|23509|23501|289
1641831600000|2022-01-10 16:20:00|23532.5|23524.5|23544.5|23536.5|23547|23539|23520|23512|331
1641831900000|2022-01-10 16:25:00|23545|23537|23562.5|23554.5|23565|23557|23534.5|23526.5|290
1641832200000|2022-01-10 16:30:00|23563|23555|23556.5|23548.5|23570.5|23562.5|23545.5|23537.5|364
1641832500000|2022-01-10 16:35:00|23557|23549|23543|23535|23563.5|23555.5|23538|23530|195
1641832800000|2022-01-10 16:40:00|23543.5|23535.5|23541|23533|23546|23538|23522.5|23514.5|203
1641833100000|2022-01-10 16:45:00|23541.5|23533.5|23535.5|23527.5|23560.5|23552.5|23529.5|23521.5|186
1641833400000|2022-01-10 16:50:00|23535|23527|23544.5|23536.5|23554.5|23546.5|23527.5|23519.5|118
1641833700000|2022-01-10 16:55:00|23545|23537|23561|23553|23564|23556|23539|23531|78
1641834000000|2022-01-10 17:00:00|23560.5|23552.5|23541.5|23533.5|23564.5|23556.5|23538|23530|52
1641834300000|2022-01-10 17:05:00|23542|23534|23531.5|23523.5|23548|23540|23530|23522|100
1641834600000|2022-01-10 17:10:00|23531|23523|23545.5|23537.5|23555.5|23547.5|23529|23521|56
1641834900000|2022-01-10 17:15:00|23545|23537|23536.5|23528.5|23547|23539|23536|23528|107
1641835200000|2022-01-10 17:20:00|23536|23528|23528|23520|23544|23536|23527.5|23519.5|90
1641835500000|2022-01-10 17:25:00|23527.5|23519.5|23521|23513|23532|23524|23521|23513|82
1641835800000|2022-01-10 17:30:00|23520.5|23512.5|23519.5|23511.5|23526|23518|23512.5|23504.5|103
1641836100000|2022-01-10 17:35:00|23520|23512|23506|23498|23525|23517|23505.5|23497.5|80
1641836400000|2022-01-10 17:40:00|23506.5|23498.5|23507.5|23499.5|23522.5|23514.5|23500|23492|130
1641836700000|2022-01-10 17:45:00|23507|23499|23509|23501|23527.5|23519.5|23507|23499|108
1641837000000|2022-01-10 17:50:00|23509.5|23501.5|23536.5|23528.5|23548.5|23540.5|23505.5|23497.5|224
1641837300000|2022-01-10 17:55:00|23536|23528|23528|23520|23536|23528|23524.5|23516.5|74
1641837600000|2022-01-10 18:00:00|23528.5|23520.5|23530|23522|23538.5|23530.5|23518.5|23510.5|186
1641837900000|2022-01-10 18:05:00|23530.5|23522.5|23530|23522|23544.5|23536.5|23525.5|23517.5|68
1641838200000|2022-01-10 18:10:00|23530.5|23522.5|23542.5|23534.5|23548|23540|23530|23522|79
1641838500000|2022-01-10 18:15:00|23543|23535|23548.5|23540.5|23549|23541|23535.5|23527.5|109
1641838800000|2022-01-10 18:20:00|23550|23542|23554.5|23546.5|23556.5|23548.5|23539|23531|89
1641839100000|2022-01-10 18:25:00|23555|23547|23552.5|23544.5|23559|23551|23545.5|23537.5|91
1641839400000|2022-01-10 18:30:00|23552|23544|23549|23541|23559|23551|23545.5|23537.5|88
1641839700000|2022-01-10 18:35:00|23551|23543|23551|23543|23556|23548|23544.5|23536.5|66
1641840000000|2022-01-10 18:40:00|23550.5|23542.5|23571|23563|23575|23567|23548|23540|91
1641840300000|2022-01-10 18:45:00|23570.5|23562.5|23574|23566|23578|23570|23559.5|23551.5|127
1641840600000|2022-01-10 18:50:00|23573.5|23565.5|23583|23575|23590|23582|23573|23565|186
1641840900000|2022-01-10 18:55:00|23583.5|23575.5|23584|23554|23587|23579|23562|23554|188
1641841200000|2022-01-10 19:00:00|23584.4|23554.4|23616.4|23586.4|23617.1|23587.1|23581.7|23551.7|2
1641841500000|2022-01-10 19:05:00|23616.1|23586.1|23623.2|23593.2|23624.5|23594.5|23606.3|23576.3|0
1641841800000|2022-01-10 19:10:00|23622.9|23592.9|23618.7|23588.7|23623.9|23593.9|23608.5|23578.5|0
1641842100000|2022-01-10 19:15:00|23618.9|23588.9|23622.8|23592.8|23635.7|23605.7|23613.9|23583.9|0
1641842400000|2022-01-10 19:20:00|23622.5|23592.5|23626.8|23596.8|23634.2|23604.2|23620.4|23590.4|0
1641842700000|2022-01-10 19:25:00|23626.5|23596.5|23624.6|23594.6|23635.9|23605.9|23619.8|23589.8|0
1641843000000|2022-01-10 19:30:00|23624.7|23594.7|23627.6|23597.6|23634.1|23604.1|23618.4|23588.4|0
1641843300000|2022-01-10 19:35:00|23627.4|23597.4|23620.3|23590.3|23634.9|23604.9|23619.6|23589.6|0
1641843600000|2022-01-10 19:40:00|23620.5|23590.5|23616.4|23586.4|23637.3|23607.3|23615.4|23585.4|0
1641843900000|2022-01-10 19:45:00|23616.6|23586.6|23626.8|23596.8|23628|23598|23615.6|23585.6|0
1641844200000|2022-01-10 19:50:00|23626.6|23596.6|23592.8|23562.8|23627.5|23597.5|23591.8|23561.8|0
1641844500000|2022-01-10 19:55:00|23592.6|23562.6|23604.7|23574.7|23606.6|23576.6|23592.5|23562.5|0
1641844800000|2022-01-10 20:00:00|23604.5|23574.5|23594.4|23564.4|23621.2|23591.2|23592.8|23562.8|0
1641845100000|2022-01-10 20:05:00|23594.6|23564.6|23568|23538|23595.9|23565.9|23559.2|23529.2|0
1641845400000|2022-01-10 20:10:00|23567.8|23537.8|23557.1|23527.1|23580.2|23550.2|23556.2|23526.2|0
1641845700000|2022-01-10 20:15:00|23557.4|23527.4|23585.6|23555.6|23595.2|23565.2|23549.1|23519.1|0
1641846000000|2022-01-10 20:20:00|23585.3|23555.3|23589.1|23559.1|23589.6|23559.6|23572.9|23542.9|0
1641846300000|2022-01-10 20:25:00|23588.8|23558.8|23588.3|23558.3|23596.6|23566.6|23584.8|23554.8|0
1641846600000|2022-01-10 20:30:00|23587.9|23557.9|23605.9|23575.9|23606.1|23576.1|23574.7|23544.7|0
1641846900000|2022-01-10 20:35:00|23606.1|23576.1|23609.7|23579.7|23614.1|23584.1|23597.6|23567.6|0
1641847200000|2022-01-10 20:40:00|23609.4|23579.4|23620.2|23590.2|23629.1|23599.1|23607.2|23577.2|0
1641847500000|2022-01-10 20:45:00|23619.6|23589.6|23635.4|23605.4|23641.1|23611.1|23618.1|23588.1|0
1641847800000|2022-01-10 20:50:00|23635.2|23605.2|23655.8|23625.8|23662.1|23632.1|23631.5|23601.5|0
1641848100000|2022-01-10 20:55:00|23655.6|23625.6|23676.6|23646.6|23676.6|23646.6|23653.6|23623.6|0
1641848400000|2022-01-10 21:00:00|23680.7|23650.7|23671.1|23641.1|23684.8|23654.8|23669.5|23639.5|0
1641848700000|2022-01-10 21:05:00|23672.1|23642.1|23674.8|23644.8|23679|23649|23669.6|23639.6|0
1641849000000|2022-01-10 21:10:00|23673.8|23643.8|23672.1|23642.1|23677.5|23647.5|23670.1|23640.1|0
1641849300000|2022-01-10 21:15:00|23674.2|23644.2|23679.3|23649.3|23681.6|23651.6|23671.1|23641.1|0
1641849600000|2022-01-10 21:20:00|23678.3|23648.3|23682.8|23652.8|23686.6|23656.6|23678.3|23648.3|0
1641849900000|2022-01-10 21:25:00|23683.8|23653.8|23681|23651|23684.8|23654.8|23678.2|23648.2|0
1641850200000|2022-01-10 21:30:00|23682|23652|23677.9|23647.9|23683|23653|23675.9|23645.9|0
1641850500000|2022-01-10 21:35:00|23678.9|23648.9|23687.1|23657.1|23687.1|23657.1|23678.8|23648.8|0
1641850800000|2022-01-10 21:40:00|23686|23656|23683|23653|23687.1|23657.1|23683|23653|0
1641851100000|2022-01-10 21:45:00|23685|23655|23669.8|23639.8|23686|23656|23669.8|23639.8|0
1641851400000|2022-01-10 21:50:00|23667.8|23637.8|23665.6|23635.6|23673.7|23643.7|23665.6|23635.6|0
1641851700000|2022-01-10 21:55:00|23666.1|23636.1|23670.4|23640.4|23671.6|23641.6|23661.5|23631.5|0
1641852000000|2022-01-10 22:00:00|23668.1|23638.1|23672.4|23642.4|23672.6|23642.6|23668.1|23638.1|0
1641852300000|2022-01-10 22:05:00|23672.5|23642.5|23669.7|23639.7|23672.5|23642.5|23669.6|23639.6|0
1641852600000|2022-01-10 22:10:00|23669.4|23639.4|23667.8|23637.8|23669.4|23639.4|23667.2|23637.2|0
1641852900000|2022-01-10 22:15:00|23668.1|23638.1|23670.8|23640.8|23670.8|23640.8|23667.7|23637.7|0
1641853200000|2022-01-10 22:20:00|23671|23641|23671.4|23641.4|23671.4|23641.4|23670.8|23640.8|0
1641853500000|2022-01-10 22:25:00|23670.8|23640.8|23673.2|23643.2|23674.7|23644.7|23670.7|23640.7|0
1641853800000|2022-01-10 22:30:00|23673.3|23643.3|23672.2|23642.2|23673.3|23643.3|23671.9|23641.9|0
1641854100000|2022-01-10 22:35:00|23671.9|23641.9|23672.8|23642.8|23672.8|23642.8|23671.9|23641.9|0
1641854400000|2022-01-10 22:40:00|23673.2|23643.2|23673.8|23643.8|23673.8|23643.8|23673.2|23643.2|0
1641854700000|2022-01-10 22:45:00|23674.1|23644.1|23674.7|23644.7|23676.1|23646.1|23673.8|23643.8|0
1641855000000|2022-01-10 22:50:00|23675.2|23645.2|23676.1|23646.1|23677.6|23647.6|23674.7|23644.7|0
1641855300000|2022-01-10 22:55:00|23675.2|23645.2|23675.9|23645.9|23676|23646|23672.5|23642.5|0
1641855600000|2022-01-10 23:00:00|23672.8|23642.8|23670.9|23640.9|23676.9|23646.9|23665|23635|0
1641855900000|2022-01-10 23:05:00|23671.9|23641.9|23664|23634|23675.6|23645.6|23658.9|23628.9|0
1641856200000|2022-01-10 23:10:00|23665|23635|23674.8|23644.8|23676.8|23646.8|23665|23635|0
1641856500000|2022-01-10 23:15:00|23675.3|23645.3|23678.7|23648.7|23679.2|23649.2|23672.3|23642.3|0
1641856800000|2022-01-10 23:20:00|23678.2|23648.2|23690.5|23660.5|23691.2|23661.2|23678.2|23648.2|0
1641857100000|2022-01-10 23:25:00|23688.5|23658.5|23689.3|23659.3|23692.6|23662.6|23682.2|23652.2|0
1641857400000|2022-01-10 23:30:00|23688.3|23658.3|23678.5|23648.5|23690.3|23660.3|23678.5|23648.5|0
1641857700000|2022-01-10 23:35:00|23679.5|23649.5|23675.6|23645.6|23682.7|23652.7|23674.6|23644.6|0
1641858000000|2022-01-10 23:40:00|23674.6|23644.6|23684.8|23654.8|23686.8|23656.8|23673.6|23643.6|0
1641858300000|2022-01-10 23:45:00|23685.8|23655.8|23679.7|23649.7|23686.8|23656.8|23677.7|23647.7|0
1641858600000|2022-01-10 23:50:00|23680.2|23650.2|23674.6|23644.6|23680.7|23650.7|23674.6|23644.6|0
1641858900000|2022-01-10 23:55:00|23675.1|23645.1|23674.6|23644.6|23679.7|23649.7|23674.6|23644.6|0
1641859200000|2022-01-11 00:00:00|23675.6|23645.6|23683.8|23653.8|23684.8|23654.8|23674.6|23644.6|0
1641859500000|2022-01-11 00:05:00|23684.3|23654.3|23681.8|23651.8|23688.8|23658.8|23676.7|23646.7|0
1641859800000|2022-01-11 00:10:00|23681.2|23651.2|23689.2|23659.2|23691.3|23661.3|23680.8|23650.8|0
1641860100000|2022-01-11 00:15:00|23688.7|23658.7|23671.5|23641.5|23688.7|23658.7|23669.9|23639.9|0
1641860400000|2022-01-11 00:20:00|23672|23642|23664.6|23634.6|23683.8|23653.8|23661.4|23631.4|0
1641860700000|2022-01-11 00:25:00|23664.4|23634.4|23667.5|23637.5|23680.9|23650.9|23664.4|23634.4|0
1641861000000|2022-01-11 00:30:00|23667.8|23637.8|23674.8|23644.8|23675.3|23645.3|23661.8|23631.8|0
1641861300000|2022-01-11 00:35:00|23675|23645|23687.8|23657.8|23687.8|23657.8|23669.1|23639.1|0
1641861600000|2022-01-11 00:40:00|23688.3|23658.3|23704.4|23674.4|23706.3|23676.3|23681.9|23651.9|0
1641861900000|2022-01-11 00:45:00|23703|23673|23693.6|23663.6|23708.3|23678.3|23692.2|23662.2|0
1641862200000|2022-01-11 00:50:00|23692.2|23662.2|23688.6|23658.6|23705.3|23675.3|23687.1|23657.1|0
1641862500000|2022-01-11 00:55:00|23689.3|23659.3|23681.3|23651.3|23693.4|23663.4|23679.8|23649.8|0
1641862800000|2022-01-11 01:00:00|23681.5|23651.5|23667.3|23637.3|23685.3|23655.3|23665.3|23635.3|0
1641863100000|2022-01-11 01:05:00|23667.6|23637.6|23646.9|23616.9|23684.2|23654.2|23646.9|23616.9|0
1641863400000|2022-01-11 01:10:00|23647.2|23617.2|23641.5|23611.5|23653.5|23623.5|23621.1|23591.1|0
1641863700000|2022-01-11 01:15:00|23646.9|23616.9|23615.3|23610.3|23646.9|23626.8|23524.3|23519.3|3487
1641864000000|2022-01-11 01:20:00|23615.8|23610.8|23601.3|23596.3|23628.8|23623.8|23595.3|23590.3|1187
1641864300000|2022-01-11 01:25:00|23601.8|23596.8|23616.3|23611.3|23638.3|23633.3|23601.3|23596.3|1097
1641864600000|2022-01-11 01:30:00|23614.3|23609.3|23645.8|23640.8|23682.8|23677.8|23583.3|23578.3|7252
1641864900000|2022-01-11 01:35:00|23647.8|23642.8|23658.3|23653.3|23683.3|23678.3|23623.3|23618.3|3699
1641865200000|2022-01-11 01:40:00|23657.3|23652.3|23617.3|23612.3|23659.8|23654.8|23610.3|23605.3|2850
1641865500000|2022-01-11 01:45:00|23617.8|23612.8|23598.8|23593.8|23667.8|23662.8|23598.8|23593.8|2670
1641865800000|2022-01-11 01:50:00|23595.3|23590.3|23578.3|23573.3|23618.8|23613.8|23576.3|23571.3|2864
1641866100000|2022-01-11 01:55:00|23579.3|23574.3|23644.3|23639.3|23644.8|23639.8|23578.3|23573.3|2237
1641866400000|2022-01-11 02:00:00|23645.3|23640.3|23619.8|23614.8|23664.8|23659.8|23611.3|23606.3|2273
1641866700000|2022-01-11 02:05:00|23620.3|23615.3|23656.8|23651.8|23686.3|23681.3|23619.8|23614.8|2277
1641867000000|2022-01-11 02:10:00|23657.3|23652.3|23721.3|23716.3|23725.3|23720.3|23656.3|23651.3|2712
1641867300000|2022-01-11 02:15:00|23721.8|23716.8|23731.8|23726.8|23733.8|23728.8|23703.8|23698.8|1927
1641867600000|2022-01-11 02:20:00|23730.3|23725.3|23784.8|23779.8|23796.8|23791.8|23727.8|23722.8|3792
1641867900000|2022-01-11 02:25:00|23782.8|23777.8|23749.3|23744.3|23806.3|23801.3|23741.8|23736.8|2961
1641868200000|2022-01-11 02:30:00|23745.3|23740.3|23727.3|23722.3|23759.8|23754.8|23715.3|23710.3|1762
1641868500000|2022-01-11 02:35:00|23726.8|23721.8|23706.3|23701.3|23731.3|23726.3|23696.8|23691.8|1703
1641868800000|2022-01-11 02:40:00|23706.8|23701.8|23716.3|23711.3|23721.8|23716.8|23692.3|23687.3|1234
1641869100000|2022-01-11 02:45:00|23716.8|23711.8|23732.8|23727.8|23750.8|23745.8|23714.8|23709.8|1263
1641869400000|2022-01-11 02:50:00|23733.3|23728.3|23763.8|23758.8|23767.8|23762.8|23719.3|23714.3|1108
1641869700000|2022-01-11 02:55:00|23764.3|23759.3|23773.8|23768.8|23779.8|23774.8|23750.3|23745.3|1204
1641870000000|2022-01-11 03:00:00|23775.3|23770.3|23763.3|23758.3|23788.8|23783.8|23756.8|23751.8|1206
1641870300000|2022-01-11 03:05:00|23762.8|23757.8|23743.3|23738.3|23779.8|23774.8|23742.3|23737.3|895
1641870600000|2022-01-11 03:10:00|23742.8|23737.8|23786.8|23781.8|23788.8|23783.8|23742.8|23737.8|1171
1641870900000|2022-01-11 03:15:00|23787.8|23782.8|23833.3|23828.3|23840.3|23835.3|23778.3|23773.3|2761
1641871200000|2022-01-11 03:20:00|23832.8|23827.8|23829.3|23824.3|23839.8|23834.8|23813.3|23808.3|1183
1641871500000|2022-01-11 03:25:00|23829.8|23824.8|23815.3|23810.3|23837.8|23832.8|23812.8|23807.8|848
1641871800000|2022-01-11 03:30:00|23816.3|23811.3|23843.8|23838.8|23848.8|23843.8|23814.3|23809.3|1083
1641872100000|2022-01-11 03:35:00|23843.3|23838.3|23816.3|23811.3|23847.8|23842.8|23812.3|23807.3|839
1641872400000|2022-01-11 03:40:00|23815.8|23810.8|23815.3|23810.3|23820.3|23815.3|23809.3|23804.3|471
1641872700000|2022-01-11 03:45:00|23814.8|23809.8|23829.3|23824.3|23834.8|23829.8|23808.3|23803.3|579
1641873000000|2022-01-11 03:50:00|23828.8|23823.8|23815.8|23810.8|23851.3|23846.3|23814.3|23809.3|822
1641873300000|2022-01-11 03:55:00|23816.3|23811.3|23821.3|23816.3|23829.8|23824.8|23811.3|23806.3|613
1641873600000|2022-01-11 04:00:00|23827|23797|23823|23793|23827.4|23797.4|23821.9|23791.9|0
1641873900000|2022-01-11 04:05:00|23823.2|23793.2|23820.4|23790.4|23825.4|23795.4|23819.9|23789.9|0
1641874200000|2022-01-11 04:10:00|23819.9|23789.9|23804.7|23774.7|23819.9|23789.9|23804.7|23774.7|0
1641874500000|2022-01-11 04:15:00|23805.2|23775.2|23816.1|23786.1|23821.3|23791.3|23805.2|23775.2|0
1641874800000|2022-01-11 04:20:00|23816.8|23786.8|23806.4|23776.4|23817.3|23787.3|23806.4|23776.4|0
1641875100000|2022-01-11 04:25:00|23806.7|23776.7|23811.4|23781.4|23814.5|23784.5|23805.2|23775.2|0
1641875400000|2022-01-11 04:30:00|23812.1|23782.1|23805.5|23775.5|23813.3|23783.3|23805.5|23775.5|0
1641875700000|2022-01-11 04:35:00|23806|23776|23821.8|23791.8|23821.8|23791.8|23798.8|23768.8|0
1641876000000|2022-01-11 04:40:00|23822.5|23792.5|23826.4|23796.4|23829.6|23799.6|23822.5|23792.5|0
1641876300000|2022-01-11 04:45:00|23825.9|23795.9|23826.9|23796.9|23827.6|23797.6|23824|23794|0
1641876600000|2022-01-11 04:50:00|23826.6|23796.6|23827.6|23797.6|23831.9|23801.9|23825.7|23795.7|0
1641876900000|2022-01-11 04:55:00|23827.3|23797.3|23821.2|23791.2|23828.3|23798.3|23821|23791|0
1641877200000|2022-01-11 05:00:00|23821.4|23791.4|23815.3|23810.3|23825.8|23820.8|23788.8|23783.8|1304
1641877500000|2022-01-11 05:05:00|23814.8|23809.8|23819.8|23814.8|23834.8|23829.8|23803.8|23798.8|858
1641877800000|2022-01-11 05:10:00|23820.3|23815.3|23784.8|23779.8|23820.3|23815.3|23781.8|23776.8|905
1641878100000|2022-01-11 05:15:00|23783.3|23778.3|23765.8|23760.8|23786.8|23781.8|23764.8|23759.8|1064
1641878400000|2022-01-11 05:20:00|23765.3|23760.3|23745.3|23740.3|23772.8|23767.8|23742.8|23737.8|1249
1641878700000|2022-01-11 05:25:00|23744.8|23739.8|23757.8|23752.8|23766.3|23761.3|23730.3|23725.3|1309
1641879000000|2022-01-11 05:30:00|23758.3|23753.3|23781.3|23776.3|23781.3|23776.3|23754.3|23749.3|1217
1641879300000|2022-01-11 05:35:00|23781.8|23776.8|23771.8|23766.8|23789.8|23784.8|23769.8|23764.8|600
1641879600000|2022-01-11 05:40:00|23772.3|23767.3|23744.8|23739.8|23774.8|23769.8|23743.3|23738.3|620
1641879900000|2022-01-11 05:45:00|23744.3|23739.3|23753.3|23748.3|23758.8|23753.8|23730.8|23725.8|731
1641880200000|2022-01-11 05:50:00|23753.8|23748.8|23751.3|23746.3|23771.8|23766.8|23748.3|23743.3|500
1641880500000|2022-01-11 05:55:00|23750.8|23745.8|23749.3|23744.3|23757.8|23752.8|23735.8|23730.8|690
1641880800000|2022-01-11 06:00:00|23750.8|23745.8|23752.3|23747.3|23780.8|23775.8|23745.8|23740.8|983
1641881100000|2022-01-11 06:05:00|23752.8|23747.8|23760.3|23755.3|23768.8|23763.8|23742.8|23737.8|600
1641881400000|2022-01-11 06:10:00|23761.3|23756.3|23771.3|23766.3|23771.3|23766.3|23746.8|23741.8|460
1641881700000|2022-01-11 06:15:00|23770.3|23765.3|23749.3|23744.3|23777.8|23772.8|23747.3|23742.3|543
1641882000000|2022-01-11 06:20:00|23749.8|23744.8|23751.8|23746.8|23759.3|23754.3|23746.8|23741.8|292
1641882300000|2022-01-11 06:25:00|23751.3|23746.3|23732.3|23727.3|23753.8|23748.8|23728.8|23723.8|644
1641882600000|2022-01-11 06:30:00|23730.8|23725.8|23751.8|23746.8|23755.8|23750.8|23729.3|23724.3|690
1641882900000|2022-01-11 06:35:00|23752.3|23747.3|23712.8|23707.8|23752.3|23747.3|23707.8|23702.8|1108
1641883200000|2022-01-11 06:40:00|23713.3|23708.3|23653.8|23648.8|23719.8|23714.8|23651.8|23646.8|1980
1641883500000|2022-01-11 06:45:00|23653.3|23648.3|23611.8|23606.8|23664.8|23659.8|23595.3|23590.3|3089
1641883800000|2022-01-11 06:50:00|23611.3|23606.3|23575.8|23570.8|23611.8|23606.8|23574.3|23569.3|2211
1641884100000|2022-01-11 06:55:00|23574.8|23569.8|23618.3|23613.3|23619.3|23614.3|23561.8|23556.8|1642
1641884400000|2022-01-11 07:00:00|23619.8|23614.8|23617.3|23612.3|23632.3|23627.3|23599.3|23594.3|1571
1641884700000|2022-01-11 07:05:00|23616.8|23611.8|23637.8|23632.8|23642.3|23637.3|23608.3|23603.3|1216
1641885000000|2022-01-11 07:10:00|23637.3|23632.3|23647.3|23642.3|23653.3|23648.3|23633.3|23628.3|1205
1641885300000|2022-01-11 07:15:00|23646.8|23641.8|23667.3|23662.3|23668.8|23663.8|23643.3|23638.3|1377
1641885600000|2022-01-11 07:20:00|23667.8|23662.8|23659.8|23654.8|23674.8|23669.8|23658.8|23653.8|1191
1641885900000|2022-01-11 07:25:00|23660.3|23655.3|23685.3|23680.3|23689.8|23684.8|23659.3|23654.3|652
1641886200000|2022-01-11 07:30:00|23684.8|23679.8|23685.8|23680.8|23692.8|23687.8|23669.3|23664.3|667
1641886500000|2022-01-11 07:35:00|23687.3|23682.3|23695.3|23690.3|23697.8|23692.8|23671.8|23666.8|622
1641886800000|2022-01-11 07:40:00|23694.8|23689.8|23707.3|23702.3|23708.8|23703.8|23689.3|23684.3|607
1641887100000|2022-01-11 07:45:00|23706.8|23701.8|23697.3|23692.3|23711.3|23706.3|23685.8|23680.8|737
1641887400000|2022-01-11 07:50:00|23697.8|23692.8|23688.8|23683.8|23702.3|23697.3|23678.8|23673.8|740
1641887700000|2022-01-11 07:55:00|23689.3|23684.3|23691.8|23686.8|23696.3|23691.3|23681.3|23676.3|691
1641888000000|2022-01-11 08:00:00|23691.2|23686.2|23707.7|23702.7|23723.2|23718.2|23687.2|23682.2|1220
1641888300000|2022-01-11 08:05:00|23707.2|23702.2|23707.2|23702.2|23731.2|23726.2|23697.7|23692.7|1468
1641888600000|2022-01-11 08:10:00|23705.7|23700.7|23683.7|23678.7|23710.7|23705.7|23682.7|23677.7|1135
1641888900000|2022-01-11 08:15:00|23685.2|23680.2|23697.2|23692.2|23710.2|23705.2|23683.7|23678.7|328
1641889200000|2022-01-11 08:20:00|23697.7|23692.7|23713.7|23708.7|23721.2|23716.2|23697.7|23692.7|359
1641889500000|2022-01-11 08:25:00|23714.2|23709.2|23703.2|23698.2|23714.2|23709.2|23692.2|23687.2|487
1641889800000|2022-01-11 08:30:00|23713.1|23683.1|23679.2|23649.2|23714.1|23684.1|23677.5|23647.5|0
1641890100000|2022-01-11 08:35:00|23679.9|23649.9|23698.8|23668.8|23708.6|23678.6|23679.9|23649.9|0
1641890400000|2022-01-11 08:40:00|23700.2|23670.2|23730.8|23700.8|23731.4|23701.4|23695.5|23665.5|0
1641890700000|2022-01-11 08:45:00|23729.4|23699.4|23741.9|23711.9|23748.6|23718.6|23718.7|23688.7|0
1641891000000|2022-01-11 08:50:00|23742.4|23712.4|23727.6|23697.6|23750.5|23720.5|23720.1|23690.1|0
1641891300000|2022-01-11 08:55:00|23726.2|23696.2|23740.9|23710.9|23741.4|23711.4|23714.3|23684.3|0
1641891600000|2022-01-11 09:00:00|23741.4|23711.4|23749.9|23719.9|23767.8|23737.8|23739|23709|0
1641891900000|2022-01-11 09:05:00|23749.6|23719.6|23750.5|23720.5|23759.9|23729.9|23737.2|23707.2|0
1641892200000|2022-01-11 09:10:00|23750|23720|23756.2|23726.2|23762.3|23732.3|23738.9|23708.9|0
1641892500000|2022-01-11 09:15:00|23729.2|23721.2|23753.7|23745.7|23754.2|23746.2|23720.7|23712.7|338
1641892800000|2022-01-11 09:20:00|23754.2|23746.2|23769.2|23761.2|23772.7|23764.7|23745.2|23737.2|277
1641893100000|2022-01-11 09:25:00|23768.7|23760.7|23777.2|23769.2|23781.2|23773.2|23758.2|23750.2|274
1641893400000|2022-01-11 09:30:00|23777.7|23769.7|23778.7|23770.7|23788.2|23780.2|23769.7|23761.7|186
1641893700000|2022-01-11 09:35:00|23778.2|23770.2|23791.2|23783.2|23791.7|23783.7|23777.2|23769.2|124
1641894000000|2022-01-11 09:40:00|23790.7|23782.7|23777.7|23769.7|23794.2|23786.2|23776.2|23768.2|204
1641894300000|2022-01-11 09:45:00|23777.2|23769.2|23794.7|23786.7|23794.7|23786.7|23770.2|23762.2|154
1641894600000|2022-01-11 09:50:00|23794.2|23786.2|23789.2|23781.2|23795.7|23787.7|23787.2|23779.2|115
1641894900000|2022-01-11 09:55:00|23789.7|23781.7|23786.2|23778.2|23790.7|23782.7|23779.2|23771.2|65
1641895200000|2022-01-11 10:00:00|23786.7|23778.7|23787.2|23779.2|23790.2|23782.2|23779.2|23771.2|87
1641895500000|2022-01-11 10:05:00|23786.7|23778.7|23775.7|23767.7|23794.2|23786.2|23775.7|23767.7|74
1641895800000|2022-01-11 10:10:00|23774.2|23766.2|23769.2|23761.2|23781.2|23773.2|23762.2|23754.2|108
1641896100000|2022-01-11 10:15:00|23768.2|23760.2|23774.2|23766.2|23779.7|23771.7|23766.2|23758.2|105
1641896400000|2022-01-11 10:20:00|23773.7|23765.7|23757.2|23749.2|23774.7|23766.7|23750.2|23742.2|192
1641896700000|2022-01-11 10:25:00|23756.7|23748.7|23754.2|23746.2|23765.2|23757.2|23753.2|23745.2|60
1641897000000|2022-01-11 10:30:00|23753.7|23745.7|23757.2|23749.2|23759.7|23751.7|23751.2|23743.2|66
1641897300000|2022-01-11 10:35:00|23756.7|23748.7|23759.2|23751.2|23762.7|23754.7|23755.2|23747.2|41
1641897600000|2022-01-11 10:40:00|23758.7|23750.7|23773.2|23765.2|23775.2|23767.2|23758.2|23750.2|111
1641897900000|2022-01-11 10:45:00|23773.7|23765.7|23776.7|23768.7|23777.7|23769.7|23769.2|23761.2|37
1641898200000|2022-01-11 10:50:00|23776.2|23768.2|23771.2|23763.2|23776.7|23768.7|23770.7|23762.7|51
1641898500000|2022-01-11 10:55:00|23770.7|23762.7|23765.2|23757.2|23771.7|23763.7|23763.2|23755.2|52
1641898800000|2022-01-11 11:00:00|23766.2|23758.2|23757.7|23749.7|23766.2|23758.2|23751.7|23743.7|182
1641899100000|2022-01-11 11:05:00|23758.2|23750.2|23753.2|23745.2|23759.2|23751.2|23742.2|23734.2|99
1641899400000|2022-01-11 11:10:00|23753.7|23745.7|23752.2|23744.2|23758.7|23750.7|23750.2|23742.2|56
1641899700000|2022-01-11 11:15:00|23752.7|23744.7|23759.2|23751.2|23759.2|23751.2|23751.7|23743.7|59
1641900000000|2022-01-11 11:20:00|23759.7|23751.7|23762.7|23754.7|23764.7|23756.7|23758.2|23750.2|37
1641900300000|2022-01-11 11:25:00|23762.2|23754.2|23758.2|23750.2|23762.7|23754.7|23757.7|23749.7|23
1641900600000|2022-01-11 11:30:00|23757.7|23749.7|23756.2|23748.2|23762.7|23754.7|23756.2|23748.2|35
1641900900000|2022-01-11 11:35:00|23756.7|23748.7|23757.7|23749.7|23760.7|23752.7|23754.7|23746.7|48
1641901200000|2022-01-11 11:40:00|23758.7|23750.7|23753.7|23745.7|23760.2|23752.2|23750.7|23742.7|39
1641901500000|2022-01-11 11:45:00|23753.2|23745.2|23754.2|23746.2|23757.2|23749.2|23750.2|23742.2|43
1641901800000|2022-01-11 11:50:00|23753.7|23745.7|23760.2|23752.2|23762.7|23754.7|23749.7|23741.7|45
1641902100000|2022-01-11 11:55:00|23759.7|23751.7|23747.7|23739.7|23764.2|23756.2|23747.7|23739.7|54
1641902400000|2022-01-11 12:00:00|23745.7|23737.7|23745.7|23737.7|23753.2|23745.2|23744.7|23736.7|55
1641902700000|2022-01-11 12:05:00|23746.2|23738.2|23746.7|23738.7|23757.2|23749.2|23745.2|23737.2|36
1641903000000|2022-01-11 12:10:00|23746.2|23738.2|23736.2|23728.2|23746.2|23738.2|23735.7|23727.7|87
1641903300000|2022-01-11 12:15:00|23735.7|23727.7|23733.2|23725.2|23738.7|23730.7|23730.2|23722.2|109
1641903600000|2022-01-11 12:20:00|23733.7|23725.7|23741.2|23733.2|23742.2|23734.2|23733.7|23725.7|60
1641903900000|2022-01-11 12:25:00|23741.7|23733.7|23743.2|23735.2|23744.2|23736.2|23735.7|23727.7|39
1641904200000|2022-01-11 12:30:00|23742.7|23734.7|23734.2|23726.2|23742.7|23734.7|23734.2|23726.2|34
1641904500000|2022-01-11 12:35:00|23734.7|23726.7|23730.2|23722.2|23738.7|23730.7|23727.7|23719.7|35
1641904800000|2022-01-11 12:40:00|23729.7|23721.7|23733.2|23725.2|23733.7|23725.7|23729.2|23721.2|35
1641905100000|2022-01-11 12:45:00|23733.7|23725.7|23736.2|23728.2|23740.7|23732.7|23728.2|23720.2|134
1641905400000|2022-01-11 12:50:00|23735.7|23727.7|23730.2|23722.2|23739.7|23731.7|23724.7|23716.7|100
1641905700000|2022-01-11 12:55:00|23729.7|23721.7|23722.2|23714.2|23733.2|23725.2|23721.7|23713.7|52
1641906000000|2022-01-11 13:00:00|23721.7|23713.7|23727.7|23719.7|23731.7|23723.7|23716.2|23708.2|85
1641906300000|2022-01-11 13:05:00|23728.2|23720.2|23727.2|23719.2|23731.2|23723.2|23721.7|23713.7|64
1641906600000|2022-01-11 13:10:00|23726.7|23718.7|23725.2|23717.2|23731.2|23723.2|23719.7|23711.7|86
1641906900000|2022-01-11 13:15:00|23724.7|23716.7|23727.2|23719.2|23728.7|23720.7|23724.7|23716.7|50
1641907200000|2022-01-11 13:20:00|23726.7|23718.7|23724.2|23716.2|23728.2|23720.2|23718.7|23710.7|65
1641907500000|2022-01-11 13:25:00|23724.7|23716.7|23725.2|23717.2|23733.7|23725.7|23720.2|23712.2|40
1641907800000|2022-01-11 13:30:00|23725.7|23717.7|23732.2|23724.2|23736.2|23728.2|23725.2|23717.2|43
1641908100000|2022-01-11 13:35:00|23732.7|23724.7|23718.7|23710.7|23734.2|23726.2|23715.2|23707.2|77
1641908400000|2022-01-11 13:40:00|23719.2|23711.2|23699.2|23691.2|23720.2|23712.2|23697.2|23689.2|192
1641908700000|2022-01-11 13:45:00|23699.7|23691.7|23712.2|23704.2|23718.7|23710.7|23699.7|23691.7|92
1641909000000|2022-01-11 13:50:00|23711.7|23703.7|23710.2|23702.2|23713.2|23705.2|23702.2|23694.2|59
1641909300000|2022-01-11 13:55:00|23709.7|23701.7|23706.7|23698.7|23710.7|23702.7|23703.2|23695.2|80
1641909600000|2022-01-11 14:00:00|23706.2|23698.2|23716.2|23708.2|23720.7|23712.7|23704.7|23696.7|169
1641909900000|2022-01-11 14:05:00|23715.7|23707.7|23704.7|23696.7|23717.2|23709.2|23704.2|23696.2|84
1641910200000|2022-01-11 14:10:00|23704.2|23696.2|23715.7|23707.7|23720.2|23712.2|23698.2|23690.2|103
1641910500000|2022-01-11 14:15:00|23716.2|23708.2|23702.2|23694.2|23718.7|23710.7|23702.2|23694.2|81
1641910800000|2022-01-11 14:20:00|23703.7|23695.7|23722.7|23714.7|23723.2|23715.2|23702.2|23694.2|94
1641911100000|2022-01-11 14:25:00|23723.2|23715.2|23729.7|23721.7|23733.2|23725.2|23723.2|23715.2|152
1641911400000|2022-01-11 14:30:00|23731.2|23723.2|23785.2|23777.2|23789.2|23781.2|23663.2|23655.2|1905
1641911700000|2022-01-11 14:35:00|23784.7|23776.7|23811.7|23803.7|23813.2|23805.2|23771.7|23763.7|1198
1641912000000|2022-01-11 14:40:00|23813.2|23805.2|23816.2|23808.2|23840.2|23832.2|23771.7|23763.7|1839
1641912300000|2022-01-11 14:45:00|23810.7|23802.7|23801.7|23793.7|23822.2|23814.2|23767.2|23759.2|899
1641912600000|2022-01-11 14:50:00|23802.2|23794.2|23817.2|23809.2|23835.2|23827.2|23782.7|23774.7|758
1641912900000|2022-01-11 14:55:00|23816.7|23808.7|23852.7|23844.7|23856.7|23848.7|23807.7|23799.7|624
1641913200000|2022-01-11 15:00:00|23852.2|23844.2|23894.7|23886.7|23897.2|23889.2|23847.7|23839.7|941
1641913500000|2022-01-11 15:05:00|23895.2|23887.2|23886.2|23878.2|23913.7|23905.7|23883.2|23875.2|792
1641913800000|2022-01-11 15:10:00|23885.7|23877.7|23894.2|23886.2|23907.2|23899.2|23884.2|23876.2|406
1641914100000|2022-01-11 15:15:00|23897.2|23889.2|23888.2|23880.2|23902.2|23894.2|23858.7|23850.7|479
1641914400000|2022-01-11 15:20:00|23887.7|23879.7|23900.2|23892.2|23918.7|23910.7|23877.2|23869.2|534
1641914700000|2022-01-11 15:25:00|23899.7|23891.7|23928.7|23920.7|23934.2|23926.2|23898.2|23890.2|497
1641915000000|2022-01-11 15:30:00|23928.2|23920.2|23909.2|23901.2|23951.2|23943.2|23906.7|23898.7|679
1641915300000|2022-01-11 15:35:00|23909.7|23901.7|23934.2|23926.2|23939.7|23931.7|23907.2|23899.2|507
1641915600000|2022-01-11 15:40:00|23934.7|23926.7|23904.2|23896.2|23937.2|23929.2|23898.2|23890.2|491
1641915900000|2022-01-11 15:45:00|23903.7|23895.7|23889.2|23881.2|23919.7|23911.7|23885.2|23877.2|569
1641916200000|2022-01-11 15:50:00|23889.7|23881.7|23906.7|23898.7|23908.2|23900.2|23880.2|23872.2|389
1641916500000|2022-01-11 15:55:00|23906.2|23898.2|23922.2|23914.2|23923.2|23915.2|23887.2|23879.2|429
1641916800000|2022-01-11 16:00:00|23923.2|23915.2|23954.2|23946.2|23964.7|23956.7|23921.2|23913.2|750
1641917100000|2022-01-11 16:05:00|23953.7|23945.7|23945.7|23937.7|23958.2|23950.2|23942.2|23934.2|333
1641917400000|2022-01-11 16:10:00|23946.2|23938.2|23967.2|23959.2|23967.7|23959.7|23945.7|23937.7|454
1641917700000|2022-01-11 16:15:00|23966.7|23958.7|23975.7|23967.7|23975.7|23967.7|23954.2|23946.2|426
1641918000000|2022-01-11 16:20:00|23976.2|23968.2|23964.2|23956.2|23976.7|23968.7|23957.2|23949.2|309
1641918300000|2022-01-11 16:25:00|23963.7|23955.7|23969.2|23961.2|23972.2|23964.2|23959.7|23951.7|199
1641918600000|2022-01-11 16:30:00|23969.7|23961.7|23973.2|23965.2|23974.7|23966.7|23955.2|23947.2|201
1641918900000|2022-01-11 16:35:00|23974.2|23966.2|23975.7|23967.7|23977.2|23969.2|23968.7|23960.7|147
1641919200000|2022-01-11 16:40:00|23976.2|23968.2|23976.2|23968.2|23985.7|23977.7|23973.7|23965.7|235
1641919500000|2022-01-11 16:45:00|23976.7|23968.7|23963.2|23955.2|23978.2|23970.2|23952.7|23944.7|173
1641919800000|2022-01-11 16:50:00|23963.7|23955.7|23974.2|23966.2|23976.2|23968.2|23959.7|23951.7|92
1641920100000|2022-01-11 16:55:00|23974.7|23966.7|23976.2|23968.2|23977.2|23969.2|23965.2|23957.2|94
1641920400000|2022-01-11 17:00:00|23976.7|23968.7|23965.2|23957.2|23980.7|23972.7|23962.2|23954.2|151
1641920700000|2022-01-11 17:05:00|23965.7|23957.7|23974.2|23966.2|23977.2|23969.2|23959.2|23951.2|65
1641921000000|2022-01-11 17:10:00|23974.7|23966.7|23980.2|23972.2|23985.2|23977.2|23974.2|23966.2|107
1641921300000|2022-01-11 17:15:00|23980.7|23972.7|23976.2|23968.2|23982.2|23974.2|23968.7|23960.7|29
1641921600000|2022-01-11 17:20:00|23976.7|23968.7|23973.7|23965.7|23982.2|23974.2|23970.2|23962.2|69
1641921900000|2022-01-11 17:25:00|23974.2|23966.2|23960.2|23952.2|23975.2|23967.2|23953.7|23945.7|115
1641922200000|2022-01-11 17:30:00|23960.7|23952.7|23965.2|23957.2|23971.2|23963.2|23956.2|23948.2|95
1641922500000|2022-01-11 17:35:00|23964.7|23956.7|23960.2|23952.2|23967.2|23959.2|23955.7|23947.7|71
1641922800000|2022-01-11 17:40:00|23960.7|23952.7|23972.2|23964.2|23972.7|23964.7|23956.7|23948.7|82
1641923100000|2022-01-11 17:45:00|23971.7|23963.7|23961.7|23953.7|23975.7|23967.7|23960.2|23952.2|104
1641923400000|2022-01-11 17:50:00|23962.2|23954.2|23973.2|23965.2|23973.7|23965.7|23960.7|23952.7|51
1641923700000|2022-01-11 17:55:00|23973.7|23965.7|23966.2|23958.2|23973.7|23965.7|23962.7|23954.7|41
1641924000000|2022-01-11 18:00:00|23966.7|23958.7|23959.2|23951.2|23966.7|23958.7|23954.2|23946.2|118
1641924300000|2022-01-11 18:05:00|23959.7|23951.7|23954.2|23946.2|23960.7|23952.7|23944.2|23936.2|105
1641924600000|2022-01-11 18:10:00|23955.7|23947.7|23963.2|23955.2|23966.7|23958.7|23952.7|23944.7|58
1641924900000|2022-01-11 18:15:00|23962.7|23954.7|23967.2|23959.2|23967.2|23959.2|23959.2|23951.2|42
1641925200000|2022-01-11 18:20:00|23966.7|23958.7|23968.2|23960.2|23972.7|23964.7|23961.7|23953.7|69
1641925500000|2022-01-11 18:25:00|23967.7|23959.7|23966.2|23958.2|23975.7|23967.7|23964.7|23956.7|46
1641925800000|2022-01-11 18:30:00|23966.7|23958.7|23980.7|23972.7|23981.2|23973.2|23966.2|23958.2|144
1641926100000|2022-01-11 18:35:00|23980.2|23972.2|23988.7|23980.7|23989.2|23981.2|23978.2|23970.2|102
1641926400000|2022-01-11 18:40:00|23988.2|23980.2|23990.2|23982.2|23992.7|23984.7|23985.2|23977.2|83
1641926700000|2022-01-11 18:45:00|23990.7|23982.7|23986.7|23978.7|23994.7|23986.7|23983.2|23975.2|162
1641927000000|2022-01-11 18:50:00|23987.2|23979.2|23988.7|23980.7|23992.2|23984.2|23985.7|23977.7|187
1641927300000|2022-01-11 18:55:00|23989.2|23981.2|24004.8|23974.8|24005|23987.2|23981.7|23973.7|196
1641927600000|2022-01-11 19:00:00|24006.2|23976.2|24010.2|23980.2|24011.5|23981.5|23994.7|23964.7|0
1641927900000|2022-01-11 19:05:00|24010.4|23980.4|24000.8|23970.8|24013.9|23983.9|23994|23964|0
1641928200000|2022-01-11 19:10:00|24001|23971|24017.8|23987.8|24022.9|23992.9|23996.3|23966.3|0
1641928500000|2022-01-11 19:15:00|24017.9|23987.9|24019|23989|24019|23989|24010.8|23980.8|0
1641928800000|2022-01-11 19:20:00|24018.8|23988.8|24018.2|23988.2|24018.8|23988.8|24003.9|23973.9|0
1641929100000|2022-01-11 19:25:00|24018.4|23988.4|24020.2|23990.2|24020.6|23990.6|24012.4|23982.4|0
1641929400000|2022-01-11 19:30:00|24020.1|23990.1|24005.7|23975.7|24021.4|23991.4|23999.9|23969.9|0
1641929700000|2022-01-11 19:35:00|24005.6|23975.6|24023.9|23993.9|24025.3|23995.3|24000.1|23970.1|0
1641930000000|2022-01-11 19:40:00|24024.1|23994.1|24018.8|23988.8|24032.5|24002.5|24014.4|23984.4|0
1641930300000|2022-01-11 19:45:00|24019|23989|24029.1|23999.1|24031.8|24001.8|24017.8|23987.8|0
1641930600000|2022-01-11 19:50:00|24028.8|23998.8|24036|24006|24038.9|24008.9|24024.7|23994.7|0
1641930900000|2022-01-11 19:55:00|24035.8|24005.8|24038.3|24008.3|24049.4|24019.4|24031.7|24001.7|0
1641931200000|2022-01-11 20:00:00|24038.5|24008.5|24038.5|24008.5|24044.3|24014.3|24032.2|24002.2|0
1641931500000|2022-01-11 20:05:00|24038.7|24008.7|24038.9|24008.9|24042.2|24012.2|24037.6|24007.6|0
1641931800000|2022-01-11 20:10:00|24039.1|24009.1|24037.6|24007.6|24039.1|24009.1|24025.5|23995.5|0
1641932100000|2022-01-11 20:15:00|24037.8|24007.8|24033.1|24003.1|24042.9|24012.9|24024.5|23994.5|0
1641932400000|2022-01-11 20:20:00|24033.3|24003.3|24028.7|23998.7|24041.3|24011.3|24028.7|23998.7|0
1641932700000|2022-01-11 20:25:00|24028.3|23998.3|24031.8|24001.8|24037.8|24007.8|24026.6|23996.6|0
1641933000000|2022-01-11 20:30:00|24032|24002|24044.2|24014.2|24047.1|24017.1|24031.6|24001.6|0
1641933300000|2022-01-11 20:35:00|24044|24014|24051.4|24021.4|24060.1|24030.1|24044|24014|0
1641933600000|2022-01-11 20:40:00|24051.1|24021.1|24052.4|24022.4|24054.6|24024.6|24046.2|24016.2|0
1641933900000|2022-01-11 20:45:00|24052.2|24022.2|24048.5|24018.5|24058.6|24028.6|24043.5|24013.5|0
1641934200000|2022-01-11 20:50:00|24048.7|24018.7|24048|24018|24054.5|24024.5|24038.1|24008.1|0
1641934500000|2022-01-11 20:55:00|24047.8|24017.8|24074.9|24044.9|24075.1|24045.1|24041.6|24011.6|0
1641934800000|2022-01-11 21:00:00|24073.8|24043.8|24074.6|24044.6|24080.9|24050.9|24070.8|24040.8|0
1641935100000|2022-01-11 21:05:00|24072.6|24042.6|24068.6|24038.6|24075.6|24045.6|24067.6|24037.6|0
1641935400000|2022-01-11 21:10:00|24067.6|24037.6|24059.8|24029.8|24068.6|24038.6|24057.4|24027.4|0
1641935700000|2022-01-11 21:15:00|24060.8|24030.8|24054.9|24024.9|24061.8|24031.8|24053.9|24023.9|0
1641936000000|2022-01-11 21:20:00|24054.3|24024.3|24054|24024|24058.1|24028.1|24054|24024|0
1641936300000|2022-01-11 21:25:00|24053.4|24023.4|24055|24025|24055|24025|24053|24023|0
1641936600000|2022-01-11 21:30:00|24056|24026|24056.1|24026.1|24056.1|24026.1|24054.9|24024.9|0
1641936900000|2022-01-11 21:35:00|24056.2|24026.2|24056.5|24026.5|24056.9|24026.9|24054.1|24024.1|0
1641937200000|2022-01-11 21:40:00|24055.5|24025.5|24059.7|24029.7|24059.7|24029.7|24055.5|24025.5|0
1641937500000|2022-01-11 21:45:00|24058.7|24028.7|24055.5|24025.5|24060.6|24030.6|24055.5|24025.5|0
1641937800000|2022-01-11 21:50:00|24056.5|24026.5|24055.5|24025.5|24057.5|24027.5|24055.5|24025.5|0
1641938100000|2022-01-11 21:55:00|24056.4|24026.4|24063.6|24033.6|24064.4|24034.4|24056.4|24026.4|0
1641938400000|2022-01-11 22:00:00|24064.8|24034.8|24062.8|24032.8|24064.8|24034.8|24062.8|24032.8|0
1641938700000|2022-01-11 22:05:00|24062.3|24032.3|24071.2|24041.2|24071.2|24041.2|24060.8|24030.8|0
1641939000000|2022-01-11 22:10:00|24070.2|24040.2|24064.9|24034.9|24070.3|24040.3|24064.5|24034.5|0
1641939300000|2022-01-11 22:15:00|24063.3|24033.3|24064.5|24034.5|24066.1|24036.1|24062|24032|0
1641939600000|2022-01-11 22:20:00|24064.2|24034.2|24064.5|24034.5|24064.5|24034.5|24064.2|24034.2|0
1641939900000|2022-01-11 22:25:00|24064.3|24034.3|24065.5|24035.5|24065.6|24035.6|24064|24034|0
1641940200000|2022-01-11 22:30:00|24064.6|24034.6|24063.8|24033.8|24066.7|24036.7|24063.8|24033.8|0
1641940500000|2022-01-11 22:35:00|24063.9|24033.9|24062.4|24032.4|24063.9|24033.9|24062.4|24032.4|0
1641940800000|2022-01-11 22:40:00|24062.2|24032.2|24061.6|24031.6|24062.2|24032.2|24061.4|24031.4|0
1641941100000|2022-01-11 22:45:00|24060.8|24030.8|24061.1|24031.1|24061.6|24031.6|24060.8|24030.8|0
1641941400000|2022-01-11 22:50:00|24060.5|24030.5|24060.5|24030.5|24060.6|24030.6|24060.5|24030.5|0
1641941700000|2022-01-11 22:55:00|24060.1|24030.1|24059.2|24029.2|24060.2|24030.2|24059.1|24029.1|0
1641942000000|2022-01-11 23:00:00|24060.5|24030.5|24065.4|24035.4|24066.8|24036.8|24054.3|24024.3|0
1641942300000|2022-01-11 23:05:00|24064.9|24034.9|24065|24035|24072|24042|24063.5|24033.5|0
1641942600000|2022-01-11 23:10:00|24065.6|24035.6|24059.6|24029.6|24066.6|24036.6|24058.6|24028.6|0
1641942900000|2022-01-11 23:15:00|24060.1|24030.1|24054.2|24024.2|24061.2|24031.2|24052.7|24022.7|0
1641943200000|2022-01-11 23:20:00|24054.7|24024.7|24047|24017|24056.4|24026.4|24045.2|24015.2|0
1641943500000|2022-01-11 23:25:00|24045.9|24015.9|24046.6|24016.6|24048|24018|24045.9|24015.9|0
1641943800000|2022-01-11 23:30:00|24047.7|24017.7|24051|24021|24051|24021|24046.6|24016.6|0
1641944100000|2022-01-11 23:35:00|24050.5|24020.5|24045.5|24015.5|24051|24021|24043.4|24013.4|0
1641944400000|2022-01-11 23:40:00|24046.5|24016.5|24046.6|24016.6|24048.7|24018.7|24042.1|24012.1|0
1641944700000|2022-01-11 23:45:00|24047.1|24017.1|24036.4|24006.4|24048.7|24018.7|24035.7|24005.7|0
1641945000000|2022-01-11 23:50:00|24035.9|24005.9|24033.2|24003.2|24037.4|24007.4|24031.4|24001.4|0
1641945300000|2022-01-11 23:55:00|24032.6|24002.6|24035.3|24005.3|24037.3|24007.3|24031.1|24001.1|0
1641945600000|2022-01-12 00:00:00|24034.3|24004.3|24030.8|24000.8|24036.3|24006.3|24030|24000|0
1641945900000|2022-01-12 00:05:00|24031.3|24001.3|24041.3|24011.3|24042.9|24012.9|24030.8|24000.8|0
1641946200000|2022-01-12 00:10:00|24040.3|24010.3|24039.2|24009.2|24040.3|24010.3|24036.2|24006.2|0
1641946500000|2022-01-12 00:15:00|24040.2|24010.2|24049.3|24019.3|24053.1|24023.1|24040.2|24010.2|0
1641946800000|2022-01-12 00:20:00|24049.6|24019.6|24052|24022|24052.9|24022.9|24046.2|24016.2|0
1641947100000|2022-01-12 00:25:00|24051.3|24021.3|24054.7|24024.7|24057.5|24027.5|24050.6|24020.6|0
1641947400000|2022-01-12 00:30:00|24055.7|24025.7|24058.6|24028.6|24063.8|24033.8|24053.3|24023.3|0
1641947700000|2022-01-12 00:35:00|24060|24030|24060.5|24030.5|24062.4|24032.4|24058.1|24028.1|0
1641948000000|2022-01-12 00:40:00|24061|24031|24060.4|24030.4|24065.9|24035.9|24060|24030|0
1641948300000|2022-01-12 00:45:00|24061.1|24031.1|24061.8|24031.8|24063|24033|24059.4|24029.4|0
1641948600000|2022-01-12 00:50:00|24061.1|24031.1|24058.6|24028.6|24061.1|24031.1|24057.7|24027.7|0
1641948900000|2022-01-12 00:55:00|24058.4|24028.4|24050.6|24020.6|24058.9|24028.9|24050.6|24020.6|0
1641949200000|2022-01-12 01:00:00|24050|24020|24045.3|24015.3|24052.5|24022.5|24043.8|24013.8|0
1641949500000|2022-01-12 01:05:00|24044.6|24014.6|24025.8|23995.8|24048.3|24018.3|24022.9|23992.9|0
1641949800000|2022-01-12 01:10:00|24026.1|23996.1|24011|23981|24026.4|23996.4|24010.5|23980.5|0
1641950100000|2022-01-12 01:15:00|24012.2|23982.2|23979.3|23974.3|24012.2|23997.3|23953.3|23948.3|2924
1641950400000|2022-01-12 01:20:00|23978.8|23973.8|24027.8|24022.8|24039.8|24034.8|23977.3|23972.3|2399
1641950700000|2022-01-12 01:25:00|24028.8|24023.8|24001.8|23996.8|24033.3|24028.3|24001.8|23996.8|1144
1641951000000|2022-01-12 01:30:00|24005.3|24000.3|24072.8|24067.8|24105.8|24100.8|24005.3|24000.3|7053
1641951300000|2022-01-12 01:35:00|24073.8|24068.8|24102.3|24097.3|24102.3|24097.3|24054.3|24049.3|3284
1641951600000|2022-01-12 01:40:00|24102.8|24097.8|24109.8|24104.8|24165.8|24160.8|24099.3|24094.3|5522
1641951900000|2022-01-12 01:45:00|24111.3|24106.3|24112.8|24107.8|24147.3|24142.3|24093.8|24088.8|3377
1641952200000|2022-01-12 01:50:00|24110.3|24105.3|24116.3|24111.3|24124.3|24119.3|24092.8|24087.8|2160
1641952500000|2022-01-12 01:55:00|24113.8|24108.8|24126.3|24121.3|24130.3|24125.3|24098.8|24093.8|1836
1641952800000|2022-01-12 02:00:00|24127.8|24122.8|24154.3|24149.3|24155.8|24150.8|24103.8|24098.8|2985
1641953100000|2022-01-12 02:05:00|24154.8|24149.8|24141.8|24136.8|24176.3|24171.3|24135.3|24130.3|3327
1641953400000|2022-01-12 02:10:00|24142.8|24137.8|24107.8|24102.8|24147.3|24142.3|24107.8|24102.8|2173
1641953700000|2022-01-12 02:15:00|24107.3|24102.3|24112.8|24107.8|24128.3|24123.3|24097.8|24092.8|1622
1641954000000|2022-01-12 02:20:00|24113.8|24108.8|24136.8|24131.8|24142.3|24137.3|24105.3|24100.3|1368
1641954300000|2022-01-12 02:25:00|24138.8|24133.8|24162.8|24157.8|24162.8|24157.8|24129.8|24124.8|1673
1641954600000|2022-01-12 02:30:00|24164.8|24159.8|24148.8|24143.8|24167.8|24162.8|24125.8|24120.8|1367
1641954900000|2022-01-12 02:35:00|24148.3|24143.3|24142.8|24137.8|24161.8|24156.8|24134.8|24129.8|1105
1641955200000|2022-01-12 02:40:00|24143.3|24138.3|24166.8|24161.8|24172.3|24167.3|24136.8|24131.8|1386
1641955500000|2022-01-12 02:45:00|24167.3|24162.3|24167.8|24162.8|24185.3|24180.3|24141.8|24136.8|1849
1641955800000|2022-01-12 02:50:00|24168.3|24163.3|24147.8|24142.8|24179.3|24174.3|24143.8|24138.8|1151
1641956100000|2022-01-12 02:55:00|24147.3|24142.3|24173.8|24168.8|24176.3|24171.3|24133.8|24128.8|1253
1641956400000|2022-01-12 03:00:00|24174.3|24169.3|24175.8|24170.8|24181.3|24176.3|24158.8|24153.8|1074
1641956700000|2022-01-12 03:05:00|24175.3|24170.3|24187.3|24182.3|24198.3|24193.3|24174.3|24169.3|1796
1641957000000|2022-01-12 03:10:00|24188.3|24183.3|24165.8|24160.8|24190.3|24185.3|24165.8|24160.8|1123
1641957300000|2022-01-12 03:15:00|24165.3|24160.3|24181.8|24176.8|24183.3|24178.3|24156.8|24151.8|1209
1641957600000|2022-01-12 03:20:00|24181.3|24176.3|24179.3|24174.3|24206.8|24201.8|24174.8|24169.8|1810
1641957900000|2022-01-12 03:25:00|24179.8|24174.8|24209.3|24204.3|24210.8|24205.8|24178.8|24173.8|1151
1641958200000|2022-01-12 03:30:00|24208.8|24203.8|24219.8|24214.8|24228.8|24223.8|24205.3|24200.3|1404
1641958500000|2022-01-12 03:35:00|24220.3|24215.3|24216.8|24211.8|24235.3|24230.3|24216.3|24211.3|1005
1641958800000|2022-01-12 03:40:00|24216.3|24211.3|24225.3|24220.3|24239.3|24234.3|24215.3|24210.3|799
1641959100000|2022-01-12 03:45:00|24227.3|24222.3|24202.8|24197.8|24232.8|24227.8|24201.3|24196.3|1115
1641959400000|2022-01-12 03:50:00|24202.3|24197.3|24206.8|24201.8|24208.3|24203.3|24183.8|24178.8|891
1641959700000|2022-01-12 03:55:00|24207.3|24202.3|24216.8|24211.8|24218.3|24213.3|24205.3|24200.3|537
1641960000000|2022-01-12 04:00:00|24223.8|24193.8|24230.2|24200.2|24230.2|24200.2|24223.8|24193.8|0
1641960300000|2022-01-12 04:05:00|24229.9|24199.9|24226.6|24196.6|24230.2|24200.2|24224.2|24194.2|0
1641960600000|2022-01-12 04:10:00|24225.9|24195.9|24223.1|24193.1|24227.4|24197.4|24222.5|24192.5|0
1641960900000|2022-01-12 04:15:00|24222.8|24192.8|24220.8|24190.8|24223.5|24193.5|24219.6|24189.6|0
1641961200000|2022-01-12 04:20:00|24220.5|24190.5|24217.4|24187.4|24221.6|24191.6|24217.4|24187.4|0
1641961500000|2022-01-12 04:25:00|24217.6|24187.6|24215|24185|24217.6|24187.6|24213.3|24183.3|0
1641961800000|2022-01-12 04:30:00|24214.3|24184.3|24206.7|24176.7|24215.6|24185.6|24206.7|24176.7|0
1641962100000|2022-01-12 04:35:00|24206|24176|24211.3|24181.3|24211.8|24181.8|24206|24176|0
1641962400000|2022-01-12 04:40:00|24211.8|24181.8|24214.6|24184.6|24217.8|24187.8|24211.3|24181.3|0
1641962700000|2022-01-12 04:45:00|24215.3|24185.3|24213|24183|24215.3|24185.3|24213|24183|0
1641963000000|2022-01-12 04:50:00|24212.3|24182.3|24210.3|24180.3|24212.6|24182.6|24208.9|24178.9|0
1641963300000|2022-01-12 04:55:00|24210.6|24180.6|24211|24181|24212.3|24182.3|24208.9|24178.9|0
1641963600000|2022-01-12 05:00:00|24212.3|24182.3|24230.3|24225.3|24240.8|24235.8|24210.8|24182.3|1719
1641963900000|2022-01-12 05:05:00|24230.8|24225.8|24249.3|24244.3|24252.3|24247.3|24230.8|24225.8|1066
1641964200000|2022-01-12 05:10:00|24249.8|24244.8|24254.8|24249.8|24269.8|24264.8|24249.3|24244.3|1369
1641964500000|2022-01-12 05:15:00|24255.3|24250.3|24255.8|24250.8|24262.8|24257.8|24244.8|24239.8|803
1641964800000|2022-01-12 05:20:00|24256.8|24251.8|24270.8|24265.8|24278.8|24273.8|24256.3|24251.3|1045
1641965100000|2022-01-12 05:25:00|24271.3|24266.3|24247.3|24242.3|24276.3|24271.3|24242.3|24237.3|958
1641965400000|2022-01-12 05:30:00|24246.3|24241.3|24273.8|24268.8|24275.3|24270.3|24246.3|24241.3|1094
1641965700000|2022-01-12 05:35:00|24274.3|24269.3|24304.8|24299.8|24315.8|24310.8|24273.3|24268.3|2180
1641966000000|2022-01-12 05:40:00|24305.3|24300.3|24316.8|24311.8|24316.8|24311.8|24296.3|24291.3|822
1641966300000|2022-01-12 05:45:00|24315.3|24310.3|24343.3|24338.3|24355.8|24350.8|24306.8|24301.8|2470
1641966600000|2022-01-12 05:50:00|24343.8|24338.8|24328.8|24323.8|24353.3|24348.3|24328.3|24323.3|1255
1641966900000|2022-01-12 05:55:00|24326.8|24321.8|24345.3|24340.3|24351.3|24346.3|24322.3|24317.3|1229
1641967200000|2022-01-12 06:00:00|24344.8|24339.8|24351.3|24346.3|24355.3|24350.3|24338.3|24333.3|1088
1641967500000|2022-01-12 06:05:00|24351.8|24346.8|24374.3|24369.3|24379.8|24374.8|24350.3|24345.3|1707
1641967800000|2022-01-12 06:10:00|24374.8|24369.8|24360.3|24355.3|24378.8|24373.8|24356.3|24351.3|1038
1641968100000|2022-01-12 06:15:00|24359.8|24354.8|24337.8|24332.8|24362.3|24357.3|24331.8|24326.8|1163
1641968400000|2022-01-12 06:20:00|24338.3|24333.3|24334.3|24329.3|24355.8|24350.8|24332.8|24327.8|1060
1641968700000|2022-01-12 06:25:00|24334.8|24329.8|24321.3|24316.3|24344.3|24339.3|24307.3|24302.3|1430
1641969000000|2022-01-12 06:30:00|24320.8|24315.8|24349.3|24344.3|24355.8|24350.8|24318.3|24313.3|1053
1641969300000|2022-01-12 06:35:00|24349.8|24344.8|24332.8|24327.8|24349.8|24344.8|24323.8|24318.8|773
1641969600000|2022-01-12 06:40:00|24332.3|24327.3|24337.8|24332.8|24344.8|24339.8|24326.3|24321.3|515
1641969900000|2022-01-12 06:45:00|24337.3|24332.3|24331.8|24326.8|24351.3|24346.3|24320.8|24315.8|764
1641970200000|2022-01-12 06:50:00|24331.3|24326.3|24325.3|24320.3|24333.3|24328.3|24314.3|24309.3|744
1641970500000|2022-01-12 06:55:00|24325.8|24320.8|24321.3|24316.3|24328.3|24323.3|24312.8|24307.8|700
1641970800000|2022-01-12 07:00:00|24321.8|24316.8|24304.3|24299.3|24328.8|24323.8|24294.3|24289.3|1356
1641971100000|2022-01-12 07:05:00|24303.8|24298.8|24320.3|24315.3|24323.8|24318.8|24297.8|24292.8|738
1641971400000|2022-01-12 07:10:00|24319.8|24314.8|24318.3|24313.3|24328.3|24323.3|24315.3|24310.3|670
1641971700000|2022-01-12 07:15:00|24318.8|24313.8|24329.8|24324.8|24337.3|24332.3|24315.3|24310.3|789
1641972000000|2022-01-12 07:20:00|24329.3|24324.3|24330.8|24325.8|24341.8|24336.8|24327.3|24322.3|658
1641972300000|2022-01-12 07:25:00|24331.3|24326.3|24328.8|24323.8|24335.3|24330.3|24316.3|24311.3|808
1641972600000|2022-01-12 07:30:00|24328.3|24323.3|24336.8|24331.8|24339.3|24334.3|24322.3|24317.3|669
1641972900000|2022-01-12 07:35:00|24337.3|24332.3|24363.8|24358.8|24363.8|24358.8|24333.3|24328.3|1244
1641973200000|2022-01-12 07:40:00|24363.3|24358.3|24354.3|24349.3|24368.8|24363.8|24348.3|24343.3|1154
1641973500000|2022-01-12 07:45:00|24354.8|24349.8|24341.3|24336.3|24356.3|24351.3|24336.3|24331.3|1297
1641973800000|2022-01-12 07:50:00|24340.8|24335.8|24340.3|24335.3|24347.3|24342.3|24334.8|24329.8|1443
1641974100000|2022-01-12 07:55:00|24340.8|24335.8|24337.8|24332.8|24342.3|24337.3|24329.3|24324.3|2112
1641974400000|2022-01-12 08:00:00|24335.3|24330.3|24324.3|24319.3|24359.3|24354.3|24309.8|24304.8|2045
1641974700000|2022-01-12 08:05:00|24323.8|24318.8|24353.8|24348.8|24362.3|24357.3|24318.3|24313.3|1876
1641975000000|2022-01-12 08:10:00|24354.8|24349.8|24345.8|24340.8|24397.3|24392.3|24345.3|24340.3|2159
1641975300000|2022-01-12 08:15:00|24346.3|24341.3|24358.8|24353.8|24363.3|24358.3|24344.8|24339.8|594
1641975600000|2022-01-12 08:20:00|24358.3|24353.3|24351.8|24346.8|24368.3|24363.3|24349.3|24344.3|768
1641975900000|2022-01-12 08:25:00|24352.3|24347.3|24321.8|24316.8|24352.8|24347.8|24315.3|24310.3|1523
1641976200000|2022-01-12 08:30:00|24329.9|24299.9|24318.6|24288.6|24330.7|24300.7|24312.4|24282.4|0
1641976500000|2022-01-12 08:35:00|24317.9|24287.9|24314.2|24284.2|24324.1|24294.1|24294.1|24264.1|0
1641976800000|2022-01-12 08:40:00|24312.8|24282.8|24304.9|24274.9|24320.6|24290.6|24300.7|24270.7|0
1641977100000|2022-01-12 08:45:00|24303.5|24273.5|24305.3|24275.3|24313.2|24283.2|24300.4|24270.4|0
1641977400000|2022-01-12 08:50:00|24305.9|24275.9|24330.9|24300.9|24334.2|24304.2|24299|24269|0
1641977700000|2022-01-12 08:55:00|24331.1|24301.1|24320|24290|24333.3|24303.3|24315.7|24285.7|0
1641978000000|2022-01-12 09:00:00|24320.5|24290.5|24357.4|24327.4|24358.8|24328.8|24315.6|24285.6|0
1641978300000|2022-01-12 09:05:00|24356.9|24326.9|24364.5|24334.5|24371.9|24341.9|24354|24324|0
1641978600000|2022-01-12 09:10:00|24363|24333|24358.3|24328.3|24368.3|24338.3|24346.9|24316.9|0
1641978900000|2022-01-12 09:15:00|24338.3|24330.3|24336.3|24328.3|24344.8|24336.8|24325.3|24317.3|258
1641979200000|2022-01-12 09:20:00|24336.8|24328.8|24353.8|24345.8|24353.8|24345.8|24334.8|24326.8|113
1641979500000|2022-01-12 09:25:00|24355.3|24347.3|24353.3|24345.3|24359.8|24351.8|24349.3|24341.3|82
1641979800000|2022-01-12 09:30:00|24353.8|24345.8|24352.8|24344.8|24358.3|24350.3|24343.8|24335.8|82
1641980100000|2022-01-12 09:35:00|24352.3|24344.3|24350.3|24342.3|24355.3|24347.3|24348.8|24340.8|87
1641980400000|2022-01-12 09:40:00|24349.8|24341.8|24363.3|24355.3|24367.3|24359.3|24349.8|24341.8|166
1641980700000|2022-01-12 09:45:00|24362.8|24354.8|24366.8|24358.8|24368.3|24360.3|24362.3|24354.3|402
1641981000000|2022-01-12 09:50:00|24367.3|24359.3|24372.8|24364.8|24374.3|24366.3|24365.8|24357.8|155
1641981300000|2022-01-12 09:55:00|24371.8|24363.8|24384.8|24376.8|24385.8|24377.8|24371.8|24363.8|169
1641981600000|2022-01-12 10:00:00|24384.3|24376.3|24387.8|24379.8|24396.8|24388.8|24383.3|24375.3|332
1641981900000|2022-01-12 10:05:00|24385.8|24377.8|24374.8|24366.8|24388.3|24380.3|24374.3|24366.3|166
1641982200000|2022-01-12 10:10:00|24374.3|24366.3|24371.3|24363.3|24376.3|24368.3|24366.8|24358.8|91
1641982500000|2022-01-12 10:15:00|24371.8|24363.8|24368.8|24360.8|24376.8|24368.8|24367.8|24359.8|96
1641982800000|2022-01-12 10:20:00|24367.8|24359.8|24388.8|24380.8|24390.3|24382.3|24365.8|24357.8|103
1641983100000|2022-01-12 10:25:00|24387.3|24379.3|24379.3|24371.3|24388.8|24380.8|24378.3|24370.3|194
1641983400000|2022-01-12 10:30:00|24378.8|24370.8|24368.3|24360.3|24380.8|24372.8|24366.8|24358.8|69
1641983700000|2022-01-12 10:35:00|24367.8|24359.8|24369.3|24361.3|24372.3|24364.3|24365.8|24357.8|50
1641984000000|2022-01-12 10:40:00|24368.8|24360.8|24373.3|24365.3|24375.8|24367.8|24367.3|24359.3|36
1641984300000|2022-01-12 10:45:00|24372.8|24364.8|24382.3|24374.3|24385.3|24377.3|24372.8|24364.8|87
1641984600000|2022-01-12 10:50:00|24381.8|24373.8|24382.8|24374.8|24385.3|24377.3|24379.3|24371.3|56
1641984900000|2022-01-12 10:55:00|24382.3|24374.3|24390.3|24382.3|24397.3|24389.3|24381.3|24373.3|124
1641985200000|2022-01-12 11:00:00|24391.3|24383.3|24410.8|24402.8|24414.8|24406.8|24391.3|24383.3|304
1641985500000|2022-01-12 11:05:00|24410.3|24402.3|24412.8|24404.8|24419.8|24411.8|24408.8|24400.8|169
1641985800000|2022-01-12 11:10:00|24412.3|24404.3|24411.8|24403.8|24414.8|24406.8|24405.8|24397.8|105
1641986100000|2022-01-12 11:15:00|24411.3|24403.3|24411.3|24403.3|24416.8|24408.8|24409.3|24401.3|71
1641986400000|2022-01-12 11:20:00|24410.8|24402.8|24420.8|24412.8|24421.8|24413.8|24410.3|24402.3|114
1641986700000|2022-01-12 11:25:00|24419.3|24411.3|24405.3|24397.3|24426.8|24418.8|24403.3|24395.3|193
1641987000000|2022-01-12 11:30:00|24405.8|24397.8|24408.3|24400.3|24410.8|24402.8|24399.3|24391.3|119
1641987300000|2022-01-12 11:35:00|24408.8|24400.8|24418.8|24410.8|24420.8|24412.8|24407.3|24399.3|69
1641987600000|2022-01-12 11:40:00|24418.3|24410.3|24414.8|24406.8|24420.8|24412.8|24407.3|24399.3|99
1641987900000|2022-01-12 11:45:00|24415.3|24407.3|24431.8|24423.8|24438.8|24430.8|24415.3|24407.3|244
1641988200000|2022-01-12 11:50:00|24430.8|24422.8|24435.3|24427.3|24437.3|24429.3|24429.3|24421.3|147
1641988500000|2022-01-12 11:55:00|24436.8|24428.8|24434.3|24426.3|24444.8|24436.8|24432.8|24424.8|178
1641988800000|2022-01-12 12:00:00|24435.3|24427.3|24437.8|24429.8|24440.8|24432.8|24428.8|24420.8|242
1641989100000|2022-01-12 12:05:00|24438.3|24430.3|24422.3|24414.3|24438.8|24430.8|24422.3|24414.3|122
1641989400000|2022-01-12 12:10:00|24422.8|24414.8|24430.3|24422.3|24431.3|24423.3|24422.8|24414.8|79
1641989700000|2022-01-12 12:15:00|24429.8|24421.8|24428.8|24420.8|24437.8|24429.8|24427.8|24419.8|110
1641990000000|2022-01-12 12:20:00|24428.3|24420.3|24419.8|24411.8|24428.8|24420.8|24417.8|24409.8|154
1641990300000|2022-01-12 12:25:00|24420.3|24412.3|24419.3|24411.3|24422.3|24414.3|24417.8|24409.8|105
1641990600000|2022-01-12 12:30:00|24419.8|24411.8|24424.8|24416.8|24426.3|24418.3|24419.8|24411.8|78
1641990900000|2022-01-12 12:35:00|24424.3|24416.3|24424.8|24416.8|24433.3|24425.3|24421.3|24413.3|177
1641991200000|2022-01-12 12:40:00|24425.3|24417.3|24424.3|24416.3|24429.8|24421.8|24423.3|24415.3|72
1641991500000|2022-01-12 12:45:00|24423.8|24415.8|24420.3|24412.3|24424.3|24416.3|24417.8|24409.8|50
1641991800000|2022-01-12 12:50:00|24420.8|24412.8|24425.3|24417.3|24425.3|24417.3|24418.8|24410.8|67
1641992100000|2022-01-12 12:55:00|24425.8|24417.8|24423.3|24415.3|24429.8|24421.8|24423.3|24415.3|41
1641992400000|2022-01-12 13:00:00|24423.8|24415.8|24436.3|24428.3|24437.3|24429.3|24421.8|24413.8|155
1641992700000|2022-01-12 13:05:00|24435.8|24427.8|24422.3|24414.3|24440.8|24432.8|24419.3|24411.3|185
1641993000000|2022-01-12 13:10:00|24422.8|24414.8|24425.8|24417.8|24432.3|24424.3|24419.3|24411.3|148
1641993300000|2022-01-12 13:15:00|24426.3|24418.3|24439.3|24431.3|24440.8|24432.8|24425.8|24417.8|133
1641993600000|2022-01-12 13:20:00|24438.8|24430.8|24447.3|24439.3|24455.8|24447.8|24435.3|24427.3|251
1641993900000|2022-01-12 13:25:00|24446.8|24438.8|24444.3|24436.3|24454.3|24446.3|24444.3|24436.3|187
1641994200000|2022-01-12 13:30:00|24444.8|24436.8|24476.8|24468.8|24484.3|24476.3|24436.8|24428.8|640
1641994500000|2022-01-12 13:35:00|24477.3|24469.3|24527.8|24519.8|24532.3|24524.3|24473.8|24465.8|1081
1641994800000|2022-01-12 13:40:00|24528.3|24520.3|24512.8|24504.8|24530.8|24522.8|24510.3|24502.3|445
1641995100000|2022-01-12 13:45:00|24512.3|24504.3|24500.8|24492.8|24516.3|24508.3|24487.8|24479.8|375
1641995400000|2022-01-12 13:50:00|24501.3|24493.3|24509.3|24501.3|24509.8|24501.8|24486.3|24478.3|188
1641995700000|2022-01-12 13:55:00|24509.8|24501.8|24519.8|24511.8|24524.3|24516.3|24500.3|24492.3|220
1641996000000|2022-01-12 14:00:00|24519.3|24511.3|24517.3|24509.3|24520.3|24512.3|24505.8|24497.8|231
1641996300000|2022-01-12 14:05:00|24516.8|24508.8|24515.8|24507.8|24519.3|24511.3|24504.3|24496.3|151
1641996600000|2022-01-12 14:10:00|24515.3|24507.3|24486.3|24478.3|24517.3|24509.3|24485.3|24477.3|208
1641996900000|2022-01-12 14:15:00|24484.8|24476.8|24475.3|24467.3|24486.3|24478.3|24470.3|24462.3|228
1641997200000|2022-01-12 14:20:00|24474.8|24466.8|24489.3|24481.3|24491.8|24483.8|24474.3|24466.3|205
1641997500000|2022-01-12 14:25:00|24488.8|24480.8|24492.8|24484.8|24505.8|24497.8|24487.8|24479.8|172
1641997800000|2022-01-12 14:30:00|24493.3|24485.3|24536.3|24528.3|24568.8|24560.8|24493.3|24485.3|1153
1641998100000|2022-01-12 14:35:00|24535.8|24527.8|24528.3|24520.3|24539.8|24531.8|24500.8|24492.8|572
1641998400000|2022-01-12 14:40:00|24529.8|24521.8|24477.8|24469.8|24530.8|24522.8|24462.3|24454.3|585
1641998700000|2022-01-12 14:45:00|24480.3|24472.3|24493.3|24485.3|24493.3|24485.3|24452.3|24444.3|646
1641999000000|2022-01-12 14:50:00|24494.3|24486.3|24510.8|24502.8|24519.3|24511.3|24468.8|24460.8|346
1641999300000|2022-01-12 14:55:00|24511.3|24503.3|24511.3|24503.3|24516.8|24508.8|24499.3|24491.3|240
1641999600000|2022-01-12 15:00:00|24512.8|24504.8|24453.8|24445.8|24515.3|24507.3|24445.8|24437.8|599
1641999900000|2022-01-12 15:05:00|24454.3|24446.3|24469.3|24461.3|24469.3|24461.3|24428.8|24420.8|814
1642000200000|2022-01-12 15:10:00|24469.8|24461.8|24470.3|24462.3|24484.8|24476.8|24464.3|24456.3|650
1642000500000|2022-01-12 15:15:00|24470.8|24462.8|24469.3|24461.3|24490.8|24482.8|24460.3|24452.3|651
1642000800000|2022-01-12 15:20:00|24470.3|24462.3|24478.8|24470.8|24480.3|24472.3|24459.3|24451.3|262
1642001100000|2022-01-12 15:25:00|24478.3|24470.3|24478.3|24470.3|24499.3|24491.3|24466.8|24458.8|492
1642001400000|2022-01-12 15:30:00|24478.8|24470.8|24455.3|24447.3|24479.8|24471.8|24441.3|24433.3|312
1642001700000|2022-01-12 15:35:00|24455.8|24447.8|24443.8|24435.8|24465.3|24457.3|24443.3|24435.3|208
1642002000000|2022-01-12 15:40:00|24444.3|24436.3|24427.8|24419.8|24455.3|24447.3|24414.8|24406.8|738
1642002300000|2022-01-12 15:45:00|24428.3|24420.3|24421.3|24413.3|24442.3|24434.3|24420.8|24412.8|349
1642002600000|2022-01-12 15:50:00|24421.8|24413.8|24392.3|24384.3|24429.3|24421.3|24383.8|24375.8|568
1642002900000|2022-01-12 15:55:00|24391.8|24383.8|24425.8|24417.8|24427.3|24419.3|24383.8|24375.8|488
1642003200000|2022-01-12 16:00:00|24425.3|24417.3|24425.8|24417.8|24451.3|24443.3|24421.3|24413.3|330
1642003500000|2022-01-12 16:05:00|24425.3|24417.3|24392.3|24384.3|24430.8|24422.8|24377.8|24369.8|574
1642003800000|2022-01-12 16:10:00|24393.3|24385.3|24379.3|24371.3|24409.8|24401.8|24379.3|24371.3|322
1642004100000|2022-01-12 16:15:00|24380.3|24372.3|24388.3|24380.3|24397.3|24389.3|24362.8|24354.8|451
1642004400000|2022-01-12 16:20:00|24387.8|24379.8|24415.3|24407.3|24417.8|24409.8|24380.3|24372.3|423
1642004700000|2022-01-12 16:25:00|24415.8|24407.8|24431.3|24423.3|24435.8|24427.8|24410.3|24402.3|261
1642005000000|2022-01-12 16:30:00|24431.8|24423.8|24447.3|24439.3|24456.8|24448.8|24428.3|24420.3|423
1642005300000|2022-01-12 16:35:00|24447.8|24439.8|24451.3|24443.3|24464.3|24456.3|24446.8|24438.8|216
1642005600000|2022-01-12 16:40:00|24450.8|24442.8|24458.8|24450.8|24475.8|24467.8|24450.8|24442.8|171
1642005900000|2022-01-12 16:45:00|24458.3|24450.3|24460.3|24452.3|24468.3|24460.3|24450.3|24442.3|214
1642006200000|2022-01-12 16:50:00|24459.8|24451.8|24481.8|24473.8|24487.8|24479.8|24459.3|24451.3|290
1642006500000|2022-01-12 16:55:00|24482.3|24474.3|24470.3|24462.3|24482.3|24474.3|24460.8|24452.8|155
1642006800000|2022-01-12 17:00:00|24471.8|24463.8|24469.3|24461.3|24477.8|24469.8|24461.3|24453.3|95
1642007100000|2022-01-12 17:05:00|24469.8|24461.8|24472.3|24464.3|24473.8|24465.8|24456.8|24448.8|123
1642007400000|2022-01-12 17:10:00|24471.8|24463.8|24487.3|24479.3|24490.3|24482.3|24466.3|24458.3|173
1642007700000|2022-01-12 17:15:00|24486.8|24478.8|24513.8|24505.8|24516.3|24508.3|24486.3|24478.3|186
1642008000000|2022-01-12 17:20:00|24513.3|24505.3|24518.3|24510.3|24518.8|24510.8|24501.3|24493.3|161
1642008300000|2022-01-12 17:25:00|24517.8|24509.8|24517.3|24509.3|24524.3|24516.3|24508.8|24500.8|97
1642008600000|2022-01-12 17:30:00|24517.8|24509.8|24517.3|24509.3|24524.3|24516.3|24512.3|24504.3|136
1642008900000|2022-01-12 17:35:00|24517.8|24509.8|24511.3|24503.3|24522.8|24514.8|24508.8|24500.8|125
1642009200000|2022-01-12 17:40:00|24510.8|24502.8|24510.3|24502.3|24519.3|24511.3|24501.3|24493.3|158
1642009500000|2022-01-12 17:45:00|24509.8|24501.8|24506.3|24498.3|24516.8|24508.8|24503.3|24495.3|109
1642009800000|2022-01-12 17:50:00|24506.8|24498.8|24505.3|24497.3|24508.8|24500.8|24498.8|24490.8|159
1642010100000|2022-01-12 17:55:00|24504.8|24496.8|24509.3|24501.3|24518.3|24510.3|24504.3|24496.3|162
1642010400000|2022-01-12 18:00:00|24510.3|24502.3|24507.3|24499.3|24510.8|24502.8|24497.8|24489.8|114
1642010700000|2022-01-12 18:05:00|24506.8|24498.8|24502.3|24494.3|24509.8|24501.8|24494.8|24486.8|84
1642011000000|2022-01-12 18:10:00|24502.8|24494.8|24497.3|24489.3|24507.3|24499.3|24483.3|24475.3|147
1642011300000|2022-01-12 18:15:00|24497.8|24489.8|24491.3|24483.3|24498.8|24490.8|24486.8|24478.8|88
1642011600000|2022-01-12 18:20:00|24491.8|24483.8|24491.3|24483.3|24494.8|24486.8|24488.3|24480.3|74
1642011900000|2022-01-12 18:25:00|24491.8|24483.8|24492.3|24484.3|24499.3|24491.3|24487.3|24479.3|96
1642012200000|2022-01-12 18:30:00|24492.8|24484.8|24499.3|24491.3|24504.3|24496.3|24485.8|24477.8|77
1642012500000|2022-01-12 18:35:00|24498.8|24490.8|24494.3|24486.3|24499.3|24491.3|24485.3|24477.3|53
1642012800000|2022-01-12 18:40:00|24493.3|24485.3|24492.3|24484.3|24499.3|24491.3|24488.8|24480.8|70
1642013100000|2022-01-12 18:45:00|24492.8|24484.8|24505.3|24497.3|24507.3|24499.3|24489.3|24481.3|285
1642013400000|2022-01-12 18:50:00|24505.8|24497.8|24491.8|24483.8|24505.8|24497.8|24490.3|24482.3|115
1642013700000|2022-01-12 18:55:00|24492.3|24484.3|24502.4|24472.4|24502.5|24492.8|24485.3|24472.4|127
1642014000000|2022-01-12 19:00:00|24501.8|24471.8|24488.8|24458.8|24506.4|24476.4|24483.9|24453.9|0
1642014300000|2022-01-12 19:05:00|24488.3|24458.3|24493.4|24463.4|24495.5|24465.5|24484.7|24454.7|0
1642014600000|2022-01-12 19:10:00|24493.6|24463.6|24501.8|24471.8|24506.8|24476.8|24492|24462|0
1642014900000|2022-01-12 19:15:00|24502|24472|24498.4|24468.4|24503.2|24473.2|24493.4|24463.4|0
1642015200000|2022-01-12 19:20:00|24498.5|24468.5|24522.9|24492.9|24522.9|24492.9|24498.2|24468.2|0
1642015500000|2022-01-12 19:25:00|24522.7|24492.7|24532.5|24502.5|24533.5|24503.5|24522|24492|0
1642015800000|2022-01-12 19:30:00|24532.3|24502.3|24529.8|24499.8|24538.3|24508.3|24517.8|24487.8|0
1642016100000|2022-01-12 19:35:00|24529.6|24499.6|24533|24503|24534|24504|24522.7|24492.7|0
1642016400000|2022-01-12 19:40:00|24532.8|24502.8|24518.9|24488.9|24537.4|24507.4|24511.7|24481.7|0
1642016700000|2022-01-12 19:45:00|24518.7|24488.7|24534|24504|24535.5|24505.5|24518.7|24488.7|0
1642017000000|2022-01-12 19:50:00|24533.8|24503.8|24534.6|24504.6|24547.4|24517.4|24532.9|24502.9|0
1642017300000|2022-01-12 19:55:00|24534.3|24504.3|24535.8|24505.8|24541.2|24511.2|24533.5|24503.5|0
1642017600000|2022-01-12 20:00:00|24535.9|24505.9|24517.7|24487.7|24542.8|24512.8|24514.4|24484.4|0
1642017900000|2022-01-12 20:05:00|24521.5|24491.5|24512.3|24482.3|24522.2|24492.2|24509.4|24479.4|0
1642018200000|2022-01-12 20:10:00|24512.5|24482.5|24523.5|24493.5|24523.5|24493.5|24511.5|24481.5|0
1642018500000|2022-01-12 20:15:00|24523.3|24493.3|24527.1|24497.1|24533.6|24503.6|24523|24493|0
1642018800000|2022-01-12 20:20:00|24527.3|24497.3|24523|24493|24533.9|24503.9|24522.8|24492.8|0
1642019100000|2022-01-12 20:25:00|24522.8|24492.8|24521.3|24491.3|24524.3|24494.3|24516|24486|0
1642019400000|2022-01-12 20:30:00|24521.1|24491.1|24527.3|24497.3|24531.9|24501.9|24517.6|24487.6|0
1642019700000|2022-01-12 20:35:00|24527.5|24497.5|24526.7|24496.7|24532.7|24502.7|24523.2|24493.2|0
1642020000000|2022-01-12 20:40:00|24526.9|24496.9|24541.4|24511.4|24542.1|24512.1|24521.7|24491.7|0
1642020300000|2022-01-12 20:45:00|24541.6|24511.6|24554.7|24524.7|24562.2|24532.2|24540.4|24510.4|0
1642020600000|2022-01-12 20:50:00|24554.9|24524.9|24592.2|24562.2|24602.3|24572.3|24553|24523|0
1642020900000|2022-01-12 20:55:00|24592.1|24562.1|24562.8|24532.8|24598.5|24568.5|24552|24522|0
1642021200000|2022-01-12 21:00:00|24564.9|24534.9|24570.7|24540.7|24578.4|24548.4|24562.8|24532.8|0
1642021500000|2022-01-12 21:05:00|24572.8|24542.8|24580.7|24550.7|24581.1|24551.1|24570.7|24540.7|0
1642021800000|2022-01-12 21:10:00|24580.2|24550.2|24576.6|24546.6|24582.9|24552.9|24576.6|24546.6|0
1642022100000|2022-01-12 21:15:00|24577.1|24547.1|24584.9|24554.9|24584.9|24554.9|24577.1|24547.1|0
1642022400000|2022-01-12 21:20:00|24583.9|24553.9|24582.8|24552.8|24584.9|24554.9|24577.6|24547.6|0
1642022700000|2022-01-12 21:25:00|24583.8|24553.8|24582.2|24552.2|24584.9|24554.9|24581.2|24551.2|0
1642023000000|2022-01-12 21:30:00|24581.2|24551.2|24575.4|24545.4|24581.2|24551.2|24572.7|24542.7|0
1642023300000|2022-01-12 21:35:00|24574.3|24544.3|24571.1|24541.1|24574.3|24544.3|24569.8|24539.8|0
1642023600000|2022-01-12 21:40:00|24571.6|24541.6|24570.1|24540.1|24572.2|24542.2|24570.1|24540.1|0
1642023900000|2022-01-12 21:45:00|24571.1|24541.1|24568.3|24538.3|24571.1|24541.1|24567.3|24537.3|0
1642024200000|2022-01-12 21:50:00|24569.4|24539.4|24567.2|24537.2|24570.4|24540.4|24567.2|24537.2|0
1642024500000|2022-01-12 21:55:00|24566.2|24536.2|24557.9|24527.9|24566.2|24536.2|24554.2|24524.2|0
1642024800000|2022-01-12 22:00:00|24557.6|24527.6|24557.2|24527.2|24560.7|24530.7|24556.7|24526.7|0
1642025100000|2022-01-12 22:05:00|24556.7|24526.7|24556.4|24526.4|24557.3|24527.3|24556.1|24526.1|0
1642025400000|2022-01-12 22:10:00|24557.2|24527.2|24556.7|24526.7|24557.6|24527.6|24556.2|24526.2|0
1642025700000|2022-01-12 22:15:00|24557|24527|24558.1|24528.1|24558.3|24528.3|24556.9|24526.9|0
1642026000000|2022-01-12 22:20:00|24557.5|24527.5|24556|24526|24557.5|24527.5|24555.6|24525.6|0
1642026300000|2022-01-12 22:25:00|24555.9|24525.9|24555.4|24525.4|24556|24526|24554.7|24524.7|0
1642026600000|2022-01-12 22:30:00|24555.3|24525.3|24555.2|24525.2|24555.9|24525.9|24555.1|24525.1|0
1642026900000|2022-01-12 22:35:00|24554.9|24524.9|24554|24524|24554.9|24524.9|24554|24524|0
1642027200000|2022-01-12 22:40:00|24554.3|24524.3|24554.6|24524.6|24554.9|24524.9|24554.1|24524.1|0
1642027500000|2022-01-12 22:45:00|24554.5|24524.5|24554.6|24524.6|24554.8|24524.8|24554.5|24524.5|0
1642027800000|2022-01-12 22:50:00|24554.4|24524.4|24554.4|24524.4|24554.7|24524.7|24554.4|24524.4|0
1642028100000|2022-01-12 22:55:00|24554.6|24524.6|24554.2|24524.2|24554.9|24524.9|24554.2|24524.2|0
1642028400000|2022-01-12 23:00:00|24556.9|24526.9|24558|24528|24560.6|24530.6|24551.2|24521.2|0
1642028700000|2022-01-12 23:05:00|24558.5|24528.5|24549.1|24519.1|24558.5|24528.5|24547.9|24517.9|0
1642029000000|2022-01-12 23:10:00|24550.1|24520.1|24548.3|24518.3|24550.6|24520.6|24546.3|24516.3|0
1642029300000|2022-01-12 23:15:00|24548.8|24518.8|24549.4|24519.4|24550.4|24520.4|24546.3|24516.3|0
1642029600000|2022-01-12 23:20:00|24549.9|24519.9|24555.1|24525.1|24555.1|24525.1|24549.9|24519.9|0
1642029900000|2022-01-12 23:25:00|24554.6|24524.6|24549.5|24519.5|24556|24526|24548|24518|0
1642030200000|2022-01-12 23:30:00|24549|24519|24554.5|24524.5|24559.8|24529.8|24549|24519|0
1642030500000|2022-01-12 23:35:00|24555.6|24525.6|24557.6|24527.6|24562.9|24532.9|24553.5|24523.5|0
1642030800000|2022-01-12 23:40:00|24558.1|24528.1|24551|24521|24559.7|24529.7|24549|24519|0
1642031100000|2022-01-12 23:45:00|24552.1|24522.1|24548.3|24518.3|24557|24527|24548.3|24518.3|0
1642031400000|2022-01-12 23:50:00|24547.3|24517.3|24543.9|24513.9|24549.3|24519.3|24541.7|24511.7|0
1642031700000|2022-01-12 23:55:00|24545|24515|24549.7|24519.7|24551.2|24521.2|24543.9|24513.9|0
1642032000000|2022-01-13 00:00:00|24550.8|24520.8|24543.9|24513.9|24550.8|24520.8|24542.1|24512.1|0
1642032300000|2022-01-13 00:05:00|24542.8|24512.8|24536.8|24506.8|24548.8|24518.8|24536.8|24506.8|0
1642032600000|2022-01-13 00:10:00|24537.8|24507.8|24529.5|24499.5|24537.8|24507.8|24527.2|24497.2|0
1642032900000|2022-01-13 00:15:00|24530.1|24500.1|24521.1|24491.1|24533.2|24503.2|24514.3|24484.3|0
1642033200000|2022-01-13 00:20:00|24522.6|24492.6|24525.3|24495.3|24530.4|24500.4|24516|24486|0
1642033500000|2022-01-13 00:25:00|24524.5|24494.5|24523.2|24493.2|24529|24499|24522.2|24492.2|0
1642033800000|2022-01-13 00:30:00|24522.7|24492.7|24537.1|24507.1|24538.4|24508.4|24522.7|24492.7|0
1642034100000|2022-01-13 00:35:00|24537.8|24507.8|24533.9|24503.9|24538.3|24508.3|24532.8|24502.8|0
1642034400000|2022-01-13 00:40:00|24533.2|24503.2|24528.8|24498.8|24536.2|24506.2|24528.8|24498.8|0
1642034700000|2022-01-13 00:45:00|24529.5|24499.5|24532.1|24502.1|24534.9|24504.9|24529.3|24499.3|0
1642035000000|2022-01-13 00:50:00|24531.4|24501.4|24530.4|24500.4|24531.4|24501.4|24525.8|24495.8|0
1642035300000|2022-01-13 00:55:00|24530.6|24500.6|24525.4|24495.4|24531.6|24501.6|24525.4|24495.4|0
1642035600000|2022-01-13 01:00:00|24524.7|24494.7|24531.4|24501.4|24534.5|24504.5|24524.7|24494.7|0
1642035900000|2022-01-13 01:05:00|24532.1|24502.1|24539.5|24509.5|24542.5|24512.5|24532.1|24502.1|0
1642036200000|2022-01-13 01:10:00|24539.3|24509.3|24537.2|24507.2|24540.8|24510.8|24535.1|24505.1|0
1642036500000|2022-01-13 01:15:00|24537.8|24507.8|24480.9|24475.9|24537.8|24519.4|24452.9|24447.9|2910
1642036800000|2022-01-13 01:20:00|24479.9|24474.9|24503.4|24498.4|24506.4|24501.4|24467.9|24462.9|1385
1642037100000|2022-01-13 01:25:00|24502.9|24497.9|24490.9|24485.9|24516.9|24511.9|24489.9|24484.9|1142
1642037400000|2022-01-13 01:30:00|24492.9|24487.9|24451.9|24446.9|24521.9|24516.9|24438.4|24433.4|6814
1642037700000|2022-01-13 01:35:00|24452.9|24447.9|24427.9|24422.9|24458.9|24453.9|24421.4|24416.4|3631
1642038000000|2022-01-13 01:40:00|24426.9|24421.9|24465.9|24460.9|24483.9|24478.9|24417.9|24412.9|3161
1642038300000|2022-01-13 01:45:00|24466.4|24461.4|24403.4|24398.4|24467.9|24462.9|24398.9|24393.9|2857
1642038600000|2022-01-13 01:50:00|24401.9|24396.9|24401.4|24396.4|24428.4|24423.4|24373.4|24368.4|3200
1642038900000|2022-01-13 01:55:00|24400.9|24395.9|24446.9|24441.9|24448.4|24443.4|24379.9|24374.9|3278
1642039200000|2022-01-13 02:00:00|24446.4|24441.4|24473.4|24468.4|24479.9|24474.9|24432.4|24427.4|3002
1642039500000|2022-01-13 02:05:00|24473.9|24468.9|24486.9|24481.9|24488.9|24483.9|24450.4|24445.4|2265
1642039800000|2022-01-13 02:10:00|24487.9|24482.9|24495.4|24490.4|24498.9|24493.9|24467.9|24462.9|1700
1642040100000|2022-01-13 02:15:00|24495.9|24490.9|24455.9|24450.9|24504.9|24499.9|24450.9|24445.9|2545
1642040400000|2022-01-13 02:20:00|24456.4|24451.4|24487.9|24482.9|24501.9|24496.9|24450.9|24445.9|1349
1642040700000|2022-01-13 02:25:00|24488.4|24483.4|24498.9|24493.9|24511.4|24506.4|24473.9|24468.9|1239
1642041000000|2022-01-13 02:30:00|24499.9|24494.9|24477.9|24472.9|24509.9|24504.9|24464.4|24459.4|1219
1642041300000|2022-01-13 02:35:00|24478.4|24473.4|24505.9|24500.9|24513.4|24508.4|24476.9|24471.9|979
1642041600000|2022-01-13 02:40:00|24506.4|24501.4|24478.4|24473.4|24513.9|24508.9|24472.9|24467.9|1179
1642041900000|2022-01-13 02:45:00|24477.9|24472.9|24470.9|24465.9|24496.9|24491.9|24466.9|24461.9|883
1642042200000|2022-01-13 02:50:00|24471.4|24466.4|24478.4|24473.4|24485.4|24480.4|24464.9|24459.9|649
1642042500000|2022-01-13 02:55:00|24476.9|24471.9|24452.4|24447.4|24486.4|24481.4|24444.9|24439.9|1077
1642042800000|2022-01-13 03:00:00|24451.4|24446.4|24437.9|24432.9|24463.9|24458.9|24425.9|24420.9|1101
1642043100000|2022-01-13 03:05:00|24437.4|24432.4|24425.9|24420.9|24443.4|24438.4|24409.9|24404.9|1283
1642043400000|2022-01-13 03:10:00|24425.4|24420.4|24382.4|24377.4|24425.9|24420.9|24378.4|24373.4|1372
1642043700000|2022-01-13 03:15:00|24381.9|24376.9|24416.9|24411.9|24421.9|24416.9|24372.4|24367.4|1349
1642044000000|2022-01-13 03:20:00|24416.4|24411.4|24417.4|24412.4|24431.4|24426.4|24412.4|24407.4|905
1642044300000|2022-01-13 03:25:00|24417.9|24412.9|24390.4|24385.4|24431.4|24426.4|24387.4|24382.4|1248
1642044600000|2022-01-13 03:30:00|24390.9|24385.9|24416.9|24411.9|24416.9|24411.9|24388.9|24383.9|663
1642044900000|2022-01-13 03:35:00|24416.4|24411.4|24408.4|24403.4|24418.4|24413.4|24395.4|24390.4|531
1642045200000|2022-01-13 03:40:00|24407.4|24402.4|24439.9|24434.9|24440.9|24435.9|24406.4|24401.4|571
1642045500000|2022-01-13 03:45:00|24440.4|24435.4|24426.9|24421.9|24443.9|24438.9|24422.9|24417.9|554
1642045800000|2022-01-13 03:50:00|24427.4|24422.4|24432.4|24427.4|24436.4|24431.4|24421.4|24416.4|416
1642046100000|2022-01-13 03:55:00|24432.9|24427.9|24425.9|24420.9|24434.4|24429.4|24415.4|24410.4|588
1642046400000|2022-01-13 04:00:00|24432.7|24402.7|24435.2|24405.2|24436.3|24406.3|24431.6|24401.6|0
1642046700000|2022-01-13 04:05:00|24436.3|24406.3|24441.5|24411.5|24444.9|24414.9|24436.3|24406.3|0
1642047000000|2022-01-13 04:10:00|24441|24411|24440.5|24410.5|24441.7|24411.7|24439.2|24409.2|0
1642047300000|2022-01-13 04:15:00|24441|24411|24443.6|24413.6|24447.1|24417.1|24441|24411|0
1642047600000|2022-01-13 04:20:00|24444.1|24414.1|24444.5|24414.5|24445.5|24415.5|24442.8|24412.8|0
1642047900000|2022-01-13 04:25:00|24444.4|24414.4|24446.9|24416.9|24446.9|24416.9|24443.2|24413.2|0
1642048200000|2022-01-13 04:30:00|24446.6|24416.6|24439.4|24409.4|24447.1|24417.1|24438.4|24408.4|0
1642048500000|2022-01-13 04:35:00|24438.7|24408.7|24443|24413|24444.9|24414.9|24438.7|24408.7|0
1642048800000|2022-01-13 04:40:00|24443.2|24413.2|24443.3|24413.3|24444.9|24414.9|24442.1|24412.1|0
1642049100000|2022-01-13 04:45:00|24442.6|24412.6|24443.8|24413.8|24444.3|24414.3|24440.8|24410.8|0
1642049400000|2022-01-13 04:50:00|24444.3|24414.3|24451.9|24421.9|24452.9|24422.9|24444|24414|0
1642049700000|2022-01-13 04:55:00|24452.4|24422.4|24450|24420|24454.9|24424.9|24450|24420|0
1642050000000|2022-01-13 05:00:00|24450.9|24420.9|24427.4|24422.4|24457.9|24452.9|24424.9|24419.9|1343
1642050300000|2022-01-13 05:05:00|24427.9|24422.9|24374.4|24369.4|24430.9|24425.9|24374.4|24369.4|1058
1642050600000|2022-01-13 05:10:00|24373.9|24368.9|24335.9|24330.9|24384.4|24379.4|24335.4|24330.4|1610
1642050900000|2022-01-13 05:15:00|24336.4|24331.4|24341.4|24336.4|24360.9|24355.9|24333.9|24328.9|1421
1642051200000|2022-01-13 05:20:00|24340.9|24335.9|24366.4|24361.4|24368.4|24363.4|24338.4|24333.4|1128
1642051500000|2022-01-13 05:25:00|24365.9|24360.9|24369.9|24364.9|24384.4|24379.4|24353.4|24348.4|914
1642051800000|2022-01-13 05:30:00|24369.4|24364.4|24356.9|24351.9|24376.9|24371.9|24332.9|24327.9|1063
1642052100000|2022-01-13 05:35:00|24356.4|24351.4|24356.9|24351.9|24369.9|24364.9|24352.9|24347.9|749
1642052400000|2022-01-13 05:40:00|24357.4|24352.4|24335.9|24330.9|24368.9|24363.9|24324.9|24319.9|891
1642052700000|2022-01-13 05:45:00|24335.4|24330.4|24315.9|24310.9|24344.9|24339.9|24307.4|24302.4|1468
1642053000000|2022-01-13 05:50:00|24315.4|24310.4|24318.9|24313.9|24348.4|24343.4|24315.4|24310.4|911
1642053300000|2022-01-13 05:55:00|24318.4|24313.4|24308.4|24303.4|24329.9|24324.9|24305.4|24300.4|827
1642053600000|2022-01-13 06:00:00|24310.4|24305.4|24317.4|24312.4|24330.4|24325.4|24296.4|24291.4|1469
1642053900000|2022-01-13 06:05:00|24316.9|24311.9|24357.9|24352.9|24364.9|24359.9|24316.4|24311.4|1119
1642054200000|2022-01-13 06:10:00|24357.4|24352.4|24372.4|24367.4|24401.4|24396.4|24354.9|24349.9|1901
1642054500000|2022-01-13 06:15:00|24372.9|24367.9|24374.9|24369.9|24380.9|24375.9|24351.9|24346.9|697
1642054800000|2022-01-13 06:20:00|24374.4|24369.4|24367.9|24362.9|24391.4|24386.4|24360.4|24355.4|625
1642055100000|2022-01-13 06:25:00|24367.4|24362.4|24338.4|24333.4|24367.9|24362.9|24334.4|24329.4|952
1642055400000|2022-01-13 06:30:00|24337.9|24332.9|24371.4|24366.4|24381.9|24376.9|24330.4|24325.4|1178
1642055700000|2022-01-13 06:35:00|24372.4|24367.4|24385.9|24380.9|24389.4|24384.4|24366.9|24361.9|664
1642056000000|2022-01-13 06:40:00|24385.4|24380.4|24358.9|24353.9|24386.4|24381.4|24355.9|24350.9|630
1642056300000|2022-01-13 06:45:00|24358.4|24353.4|24369.4|24364.4|24374.4|24369.4|24351.9|24346.9|557
1642056600000|2022-01-13 06:50:00|24368.9|24363.9|24349.4|24344.4|24369.4|24364.4|24339.9|24334.9|694
1642056900000|2022-01-13 06:55:00|24350.4|24345.4|24333.9|24328.9|24356.4|24351.4|24325.9|24320.9|692
1642057200000|2022-01-13 07:00:00|24336.4|24331.4|24326.4|24321.4|24343.4|24338.4|24325.4|24320.4|632
1642057500000|2022-01-13 07:05:00|24325.9|24320.9|24344.4|24339.4|24348.4|24343.4|24321.4|24316.4|545
1642057800000|2022-01-13 07:10:00|24343.4|24338.4|24354.9|24349.9|24355.4|24350.4|24340.4|24335.4|433
1642058100000|2022-01-13 07:15:00|24354.4|24349.4|24359.4|24354.4|24368.4|24363.4|24351.4|24346.4|473
1642058400000|2022-01-13 07:20:00|24359.9|24354.9|24349.9|24344.9|24363.4|24358.4|24346.9|24341.9|653
1642058700000|2022-01-13 07:25:00|24349.4|24344.4|24369.4|24364.4|24379.4|24374.4|24347.4|24342.4|782
1642059000000|2022-01-13 07:30:00|24368.9|24363.9|24367.9|24362.9|24382.4|24377.4|24365.4|24360.4|542
1642059300000|2022-01-13 07:35:00|24368.4|24363.4|24355.9|24350.9|24368.4|24363.4|24351.4|24346.4|558
1642059600000|2022-01-13 07:40:00|24356.4|24351.4|24355.9|24350.9|24366.4|24361.4|24351.4|24346.4|516
1642059900000|2022-01-13 07:45:00|24355.4|24350.4|24375.9|24370.9|24375.9|24370.9|24347.9|24342.9|731
1642060200000|2022-01-13 07:50:00|24375.4|24370.4|24378.9|24373.9|24391.4|24386.4|24368.4|24363.4|1085
1642060500000|2022-01-13 07:55:00|24379.4|24374.4|24399.9|24394.9|24400.4|24395.4|24379.4|24374.4|1114
1642060800000|2022-01-13 08:00:00|24400.4|24395.4|24409.4|24404.4|24426.4|24421.4|24391.9|24386.9|1259
1642061100000|2022-01-13 08:05:00|24407.9|24402.9|24413.4|24408.4|24425.9|24420.9|24403.9|24398.9|1373
1642061400000|2022-01-13 08:10:00|24415.9|24410.9|24467.9|24462.9|24472.9|24467.9|24415.9|24410.9|1511
1642061700000|2022-01-13 08:15:00|24468.4|24463.4|24466.9|24461.9|24473.9|24468.9|24451.4|24446.4|780
1642062000000|2022-01-13 08:20:00|24466.4|24461.4|24466.4|24461.4|24484.4|24479.4|24461.4|24456.4|1294
1642062300000|2022-01-13 08:25:00|24465.9|24460.9|24458.9|24453.9|24467.9|24462.9|24455.4|24450.4|848
1642062600000|2022-01-13 08:30:00|24477.4|24447.4|24470.6|24440.6|24496|24466|24469.9|24439.9|0
1642062900000|2022-01-13 08:35:00|24470.3|24440.3|24452.1|24422.1|24472.6|24442.6|24449.6|24419.6|0
1642063200000|2022-01-13 08:40:00|24453.5|24423.5|24466.1|24436.1|24468|24438|24451.6|24421.6|0
1642063500000|2022-01-13 08:45:00|24465.8|24435.8|24460.1|24430.1|24472.9|24442.9|24456.8|24426.8|0
1642063800000|2022-01-13 08:50:00|24460.4|24430.4|24439.1|24409.1|24460.8|24430.8|24438.9|24408.9|0
1642064100000|2022-01-13 08:55:00|24437.6|24407.6|24444.1|24414.1|24450.3|24420.3|24435.6|24405.6|0
1642064400000|2022-01-13 09:00:00|24445.5|24415.5|24435.1|24405.1|24449.9|24419.9|24430.7|24400.7|0
1642064700000|2022-01-13 09:05:00|24436.2|24406.2|24451.9|24421.9|24454.2|24424.2|24432.2|24402.2|0
1642065000000|2022-01-13 09:10:00|24451.7|24421.7|24440|24410|24455|24425|24436.2|24406.2|0
1642065300000|2022-01-13 09:15:00|24438.6|24408.6|24433.4|24425.4|24438.9|24430.9|24424.9|24408.6|331
1642065600000|2022-01-13 09:20:00|24432.4|24424.4|24446.4|24438.4|24451.4|24443.4|24432.4|24424.4|193
1642065900000|2022-01-13 09:25:00|24444.9|24436.9|24454.4|24446.4|24456.9|24448.9|24442.4|24434.4|298
1642066200000|2022-01-13 09:30:00|24453.9|24445.9|24448.9|24440.9|24456.9|24448.9|24441.4|24433.4|373
1642066500000|2022-01-13 09:35:00|24446.9|24438.9|24450.4|24442.4|24460.9|24452.9|24446.4|24438.4|125
1642066800000|2022-01-13 09:40:00|24449.9|24441.9|24448.4|24440.4|24450.9|24442.9|24441.4|24433.4|99
1642067100000|2022-01-13 09:45:00|24446.9|24438.9|24446.9|24438.9|24449.4|24441.4|24443.4|24435.4|68
1642067400000|2022-01-13 09:50:00|24446.4|24438.4|24455.9|24447.9|24457.9|24449.9|24443.4|24435.4|69
1642067700000|2022-01-13 09:55:00|24455.4|24447.4|24456.9|24448.9|24457.4|24449.4|24448.4|24440.4|143
1642068000000|2022-01-13 10:00:00|24457.4|24449.4|24450.4|24442.4|24459.9|24451.9|24449.9|24441.9|59
1642068300000|2022-01-13 10:05:00|24449.9|24441.9|24448.4|24440.4|24456.4|24448.4|24443.4|24435.4|77
1642068600000|2022-01-13 10:10:00|24447.9|24439.9|24448.4|24440.4|24455.4|24447.4|24444.4|24436.4|43
1642068900000|2022-01-13 10:15:00|24448.9|24440.9|24449.9|24441.9|24452.4|24444.4|24445.4|24437.4|29
1642069200000|2022-01-13 10:20:00|24449.4|24441.4|24450.4|24442.4|24454.4|24446.4|24446.4|24438.4|67
1642069500000|2022-01-13 10:25:00|24451.9|24443.9|24453.4|24445.4|24459.4|24451.4|24445.9|24437.9|164
1642069800000|2022-01-13 10:30:00|24452.9|24444.9|24450.4|24442.4|24457.4|24449.4|24448.9|24440.9|100
1642070100000|2022-01-13 10:35:00|24449.9|24441.9|24453.4|24445.4|24454.9|24446.9|24448.4|24440.4|45
1642070400000|2022-01-13 10:40:00|24452.9|24444.9|24455.4|24447.4|24471.4|24463.4|24451.4|24443.4|400
1642070700000|2022-01-13 10:45:00|24455.9|24447.9|24463.4|24455.4|24466.9|24458.9|24453.9|24445.9|92
1642071000000|2022-01-13 10:50:00|24463.9|24455.9|24454.4|24446.4|24466.4|24458.4|24453.4|24445.4|100
1642071300000|2022-01-13 10:55:00|24453.9|24445.9|24454.9|24446.9|24455.4|24447.4|24446.4|24438.4|61
1642071600000|2022-01-13 11:00:00|24455.4|24447.4|24459.9|24451.9|24463.9|24455.9|24455.4|24447.4|41
1642071900000|2022-01-13 11:05:00|24459.4|24451.4|24464.4|24456.4|24467.4|24459.4|24458.4|24450.4|19
1642072200000|2022-01-13 11:10:00|24464.9|24456.9|24464.4|24456.4|24468.4|24460.4|24461.4|24453.4|56
1642072500000|2022-01-13 11:15:00|24463.9|24455.9|24460.4|24452.4|24467.4|24459.4|24458.4|24450.4|44
1642072800000|2022-01-13 11:20:00|24460.9|24452.9|24453.9|24445.9|24462.4|24454.4|24452.9|24444.9|56
1642073100000|2022-01-13 11:25:00|24452.9|24444.9|24450.4|24442.4|24454.9|24446.9|24447.9|24439.9|76
1642073400000|2022-01-13 11:30:00|24449.9|24441.9|24441.4|24433.4|24449.9|24441.9|24438.4|24430.4|120
1642073700000|2022-01-13 11:35:00|24440.9|24432.9|24436.9|24428.9|24441.4|24433.4|24434.4|24426.4|70
1642074000000|2022-01-13 11:40:00|24436.4|24428.4|24438.4|24430.4|24440.4|24432.4|24434.9|24426.9|66
1642074300000|2022-01-13 11:45:00|24437.9|24429.9|24436.9|24428.9|24438.9|24430.9|24433.4|24425.4|77
1642074600000|2022-01-13 11:50:00|24436.4|24428.4|24426.9|24418.9|24436.9|24428.9|24426.9|24418.9|107
1642074900000|2022-01-13 11:55:00|24427.4|24419.4|24426.4|24418.4|24430.4|24422.4|24423.4|24415.4|96
1642075200000|2022-01-13 12:00:00|24425.4|24417.4|24412.4|24404.4|24428.9|24420.9|24408.9|24400.9|298
1642075500000|2022-01-13 12:05:00|24412.9|24404.9|24410.4|24402.4|24412.9|24404.9|24405.4|24397.4|141
1642075800000|2022-01-13 12:10:00|24409.9|24401.9|24412.9|24404.9|24415.9|24407.9|24408.4|24400.4|67
1642076100000|2022-01-13 12:15:00|24412.4|24404.4|24413.9|24405.9|24415.4|24407.4|24410.9|24402.9|50
1642076400000|2022-01-13 12:20:00|24413.4|24405.4|24420.9|24412.9|24421.4|24413.4|24408.9|24400.9|76
1642076700000|2022-01-13 12:25:00|24419.9|24411.9|24426.4|24418.4|24426.4|24418.4|24419.4|24411.4|53
1642077000000|2022-01-13 12:30:00|24426.9|24418.9|24430.4|24422.4|24430.9|24422.9|24420.4|24412.4|83
1642077300000|2022-01-13 12:35:00|24430.9|24422.9|24428.9|24420.9|24432.9|24424.9|24425.9|24417.9|51
1642077600000|2022-01-13 12:40:00|24428.4|24420.4|24434.9|24426.9|24435.4|24427.4|24427.9|24419.9|35
1642077900000|2022-01-13 12:45:00|24435.4|24427.4|24431.9|24423.9|24436.4|24428.4|24427.9|24419.9|41
1642078200000|2022-01-13 12:50:00|24431.4|24423.4|24425.9|24417.9|24432.4|24424.4|24425.9|24417.9|20
1642078500000|2022-01-13 12:55:00|24425.4|24417.4|24418.4|24410.4|24425.9|24417.9|24417.9|24409.9|61
1642078800000|2022-01-13 13:00:00|24417.9|24409.9|24419.4|24411.4|24424.9|24416.9|24415.4|24407.4|27
1642079100000|2022-01-13 13:05:00|24419.9|24411.9|24423.4|24415.4|24423.4|24415.4|24415.9|24407.9|37
1642079400000|2022-01-13 13:10:00|24422.9|24414.9|24426.4|24418.4|24427.4|24419.4|24421.9|24413.9|50
1642079700000|2022-01-13 13:15:00|24426.9|24418.9|24439.4|24431.4|24439.4|24431.4|24423.4|24415.4|75
1642080000000|2022-01-13 13:20:00|24439.9|24431.9|24435.4|24427.4|24442.4|24434.4|24430.4|24422.4|59
1642080300000|2022-01-13 13:25:00|24435.9|24427.9|24437.9|24429.9|24442.9|24434.9|24435.4|24427.4|32
1642080600000|2022-01-13 13:30:00|24434.4|24426.4|24456.4|24448.4|24459.9|24451.9|24432.4|24424.4|225
1642080900000|2022-01-13 13:35:00|24455.9|24447.9|24449.4|24441.4|24467.9|24459.9|24447.4|24439.4|78
1642081200000|2022-01-13 13:40:00|24449.9|24441.9|24441.4|24433.4|24450.4|24442.4|24438.4|24430.4|72
1642081500000|2022-01-13 13:45:00|24441.9|24433.9|24460.4|24452.4|24460.9|24452.9|24439.4|24431.4|62
1642081800000|2022-01-13 13:50:00|24460.9|24452.9|24464.4|24456.4|24464.4|24456.4|24455.4|24447.4|47
1642082100000|2022-01-13 13:55:00|24463.9|24455.9|24468.9|24460.9|24470.9|24462.9|24460.9|24452.9|192
1642082400000|2022-01-13 14:00:00|24469.4|24461.4|24473.4|24465.4|24473.4|24465.4|24464.9|24456.9|111
1642082700000|2022-01-13 14:05:00|24472.9|24464.9|24475.4|24467.4|24476.9|24468.9|24461.9|24453.9|93
1642083000000|2022-01-13 14:10:00|24475.9|24467.9|24471.9|24463.9|24486.4|24478.4|24466.9|24458.9|205
1642083300000|2022-01-13 14:15:00|24471.4|24463.4|24466.9|24458.9|24473.9|24465.9|24462.9|24454.9|112
1642083600000|2022-01-13 14:20:00|24466.4|24458.4|24464.9|24456.9|24472.9|24464.9|24463.4|24455.4|103
1642083900000|2022-01-13 14:25:00|24465.4|24457.4|24447.9|24439.9|24472.9|24464.9|24447.9|24439.9|343
1642084200000|2022-01-13 14:30:00|24448.4|24440.4|24399.4|24391.4|24450.9|24442.9|24381.9|24373.9|1516
1642084500000|2022-01-13 14:35:00|24396.4|24388.4|24421.4|24413.4|24434.9|24426.9|24394.9|24386.9|861
1642084800000|2022-01-13 14:40:00|24420.4|24412.4|24403.9|24395.9|24425.4|24417.4|24389.4|24381.4|564
1642085100000|2022-01-13 14:45:00|24404.9|24396.9|24404.4|24396.4|24407.9|24399.9|24368.4|24360.4|605
1642085400000|2022-01-13 14:50:00|24400.9|24392.9|24420.9|24412.9|24440.4|24432.4|24400.9|24392.9|582
1642085700000|2022-01-13 14:55:00|24421.9|24413.9|24431.4|24423.4|24445.9|24437.9|24418.9|24410.9|387
1642086000000|2022-01-13 15:00:00|24431.9|24423.9|24415.9|24407.9|24437.4|24429.4|24402.4|24394.4|400
1642086300000|2022-01-13 15:05:00|24415.4|24407.4|24407.4|24399.4|24422.4|24414.4|24402.4|24394.4|353
1642086600000|2022-01-13 15:10:00|24406.9|24398.9|24405.4|24397.4|24423.9|24415.9|24399.4|24391.4|392
1642086900000|2022-01-13 15:15:00|24404.9|24396.9|24366.4|24358.4|24412.4|24404.4|24355.9|24347.9|656
1642087200000|2022-01-13 15:20:00|24367.4|24359.4|24366.4|24358.4|24379.4|24371.4|24358.4|24350.4|313
1642087500000|2022-01-13 15:25:00|24366.9|24358.9|24364.4|24356.4|24370.4|24362.4|24354.9|24346.9|220
1642087800000|2022-01-13 15:30:00|24363.9|24355.9|24335.4|24327.4|24366.4|24358.4|24320.4|24312.4|755
1642088100000|2022-01-13 15:35:00|24334.9|24326.9|24341.4|24333.4|24349.4|24341.4|24325.4|24317.4|491
1642088400000|2022-01-13 15:40:00|24340.9|24332.9|24338.9|24330.9|24352.4|24344.4|24330.9|24322.9|302
1642088700000|2022-01-13 15:45:00|24337.4|24329.4|24334.4|24326.4|24354.4|24346.4|24333.9|24325.9|288
1642089000000|2022-01-13 15:50:00|24333.9|24325.9|24315.9|24307.9|24335.4|24327.4|24303.4|24295.4|540
1642089300000|2022-01-13 15:55:00|24315.4|24307.4|24338.4|24330.4|24345.4|24337.4|24314.4|24306.4|438
1642089600000|2022-01-13 16:00:00|24337.9|24329.9|24325.4|24317.4|24349.9|24341.9|24319.9|24311.9|290
1642089900000|2022-01-13 16:05:00|24324.9|24316.9|24338.4|24330.4|24355.4|24347.4|24321.4|24313.4|287
1642090200000|2022-01-13 16:10:00|24338.9|24330.9|24348.9|24340.9|24351.4|24343.4|24322.9|24314.9|270
1642090500000|2022-01-13 16:15:00|24349.4|24341.4|24346.4|24338.4|24363.4|24355.4|24340.9|24332.9|238
1642090800000|2022-01-13 16:20:00|24346.9|24338.9|24360.4|24352.4|24362.9|24354.9|24343.9|24335.9|191
1642091100000|2022-01-13 16:25:00|24359.9|24351.9|24390.4|24382.4|24390.9|24382.9|24357.4|24349.4|317
1642091400000|2022-01-13 16:30:00|24389.9|24381.9|24388.4|24380.4|24395.4|24387.4|24377.4|24369.4|192
1642091700000|2022-01-13 16:35:00|24387.9|24379.9|24398.4|24390.4|24399.4|24391.4|24386.4|24378.4|118
1642092000000|2022-01-13 16:40:00|24397.9|24389.9|24400.9|24392.9|24410.9|24402.9|24391.4|24383.4|173
1642092300000|2022-01-13 16:45:00|24400.4|24392.4|24411.4|24403.4|24414.4|24406.4|24393.4|24385.4|141
1642092600000|2022-01-13 16:50:00|24410.9|24402.9|24414.4|24406.4|24417.9|24409.9|24396.4|24388.4|374
1642092900000|2022-01-13 16:55:00|24413.9|24405.9|24401.9|24393.9|24414.4|24406.4|24394.4|24386.4|224
1642093200000|2022-01-13 17:00:00|24401.4|24393.4|24382.4|24374.4|24401.9|24393.9|24379.9|24371.9|175
1642093500000|2022-01-13 17:05:00|24381.9|24373.9|24395.4|24387.4|24401.9|24393.9|24378.4|24370.4|78
1642093800000|2022-01-13 17:10:00|24395.9|24387.9|24380.4|24372.4|24396.4|24388.4|24379.4|24371.4|102
1642094100000|2022-01-13 17:15:00|24381.4|24373.4|24338.4|24330.4|24381.4|24373.4|24332.9|24324.9|444
1642094400000|2022-01-13 17:20:00|24338.9|24330.9|24317.9|24309.9|24338.9|24330.9|24305.4|24297.4|468
1642094700000|2022-01-13 17:25:00|24317.4|24309.4|24314.9|24306.9|24323.9|24315.9|24309.9|24301.9|125
1642095000000|2022-01-13 17:30:00|24314.4|24306.4|24328.4|24320.4|24329.9|24321.9|24297.4|24289.4|355
1642095300000|2022-01-13 17:35:00|24327.9|24319.9|24327.9|24319.9|24333.9|24325.9|24318.4|24310.4|187
1642095600000|2022-01-13 17:40:00|24327.4|24319.4|24316.4|24308.4|24330.4|24322.4|24315.4|24307.4|66
1642095900000|2022-01-13 17:45:00|24315.9|24307.9|24302.4|24294.4|24322.9|24314.9|24297.4|24289.4|130
1642096200000|2022-01-13 17:50:00|24301.9|24293.9|24317.9|24309.9|24320.4|24312.4|24300.4|24292.4|67
1642096500000|2022-01-13 17:55:00|24317.4|24309.4|24327.9|24319.9|24328.9|24320.9|24314.4|24306.4|59
1642096800000|2022-01-13 18:00:00|24327.4|24319.4|24328.4|24320.4|24330.9|24322.9|24311.4|24303.4|127
1642097100000|2022-01-13 18:05:00|24329.4|24321.4|24346.9|24338.9|24350.9|24342.9|24324.9|24316.9|188
1642097400000|2022-01-13 18:10:00|24346.4|24338.4|24333.4|24325.4|24353.9|24345.9|24327.4|24319.4|120
1642097700000|2022-01-13 18:15:00|24333.9|24325.9|24335.4|24327.4|24345.4|24337.4|24329.4|24321.4|98
1642098000000|2022-01-13 18:20:00|24335.9|24327.9|24339.4|24331.4|24345.9|24337.9|24328.4|24320.4|95
1642098300000|2022-01-13 18:25:00|24339.9|24331.9|24343.4|24335.4|24346.9|24338.9|24332.4|24324.4|70
1642098600000|2022-01-13 18:30:00|24343.9|24335.9|24341.4|24333.4|24346.9|24338.9|24339.4|24331.4|38
1642098900000|2022-01-13 18:35:00|24341.9|24333.9|24343.4|24335.4|24352.4|24344.4|24332.4|24324.4|98
1642099200000|2022-01-13 18:40:00|24342.9|24334.9|24347.4|24339.4|24353.4|24345.4|24340.4|24332.4|60
1642099500000|2022-01-13 18:45:00|24347.9|24339.9|24356.9|24348.9|24358.4|24350.4|24342.4|24334.4|83
1642099800000|2022-01-13 18:50:00|24357.4|24349.4|24353.4|24345.4|24357.4|24349.4|24350.4|24342.4|102
1642100100000|2022-01-13 18:55:00|24353.9|24345.9|24368.9|24338.9|24371.3|24354.9|24350.9|24338.9|124
1642100400000|2022-01-13 19:00:00|24369.2|24339.2|24378.9|24348.9|24385.2|24355.2|24361|24331|0
1642100700000|2022-01-13 19:05:00|24379.1|24349.1|24382.3|24352.3|24382.7|24352.7|24374.6|24344.6|0
1642101000000|2022-01-13 19:10:00|24382.5|24352.5|24372.7|24342.7|24382.5|24352.5|24372.2|24342.2|0
1642101300000|2022-01-13 19:15:00|24373.3|24343.3|24355.7|24325.7|24377|24347|24343.4|24313.4|0
1642101600000|2022-01-13 19:20:00|24355.4|24325.4|24364.8|24334.8|24366.4|24336.4|24350|24320|0
1642101900000|2022-01-13 19:25:00|24364.6|24334.6|24352.5|24322.5|24365.2|24335.2|24351.3|24321.3|0
1642102200000|2022-01-13 19:30:00|24352.3|24322.3|24344.3|24314.3|24352.5|24322.5|24333|24303|0
1642102500000|2022-01-13 19:35:00|24344.5|24314.5|24323.2|24293.2|24345.6|24315.6|24323.2|24293.2|0
1642102800000|2022-01-13 19:40:00|24323.8|24293.8|24329.7|24299.7|24331.3|24301.3|24317.8|24287.8|0
1642103100000|2022-01-13 19:45:00|24329.9|24299.9|24317.4|24287.4|24329.9|24299.9|24315.7|24285.7|0
1642103400000|2022-01-13 19:50:00|24317.2|24287.2|24334|24304|24340.1|24310.1|24315.3|24285.3|0
1642103700000|2022-01-13 19:55:00|24333.8|24303.8|24341.2|24311.2|24344.4|24314.4|24333.7|24303.7|0
1642104000000|2022-01-13 20:00:00|24341.6|24311.6|24298.9|24268.9|24341.6|24311.6|24289.3|24259.3|0
1642104300000|2022-01-13 20:05:00|24298.7|24268.7|24290.6|24260.6|24311.9|24281.9|24290.6|24260.6|0
1642104600000|2022-01-13 20:10:00|24290.4|24260.4|24269.4|24239.4|24290.6|24260.6|24261.3|24231.3|0
1642104900000|2022-01-13 20:15:00|24269.2|24239.2|24281.9|24251.9|24285.6|24255.6|24263.6|24233.6|0
1642105200000|2022-01-13 20:20:00|24282.1|24252.1|24269.3|24239.3|24286|24256|24264.4|24234.4|0
1642105500000|2022-01-13 20:25:00|24269.4|24239.4|24293.6|24263.6|24293.6|24263.6|24267.1|24237.1|0
1642105800000|2022-01-13 20:30:00|24293.4|24263.4|24297|24267|24304.2|24274.2|24291.9|24261.9|0
1642106100000|2022-01-13 20:35:00|24297.2|24267.2|24253.5|24223.5|24297.9|24267.9|24252.7|24222.7|0
1642106400000|2022-01-13 20:40:00|24253.3|24223.3|24246.5|24216.5|24257.6|24227.6|24217|24187|0
1642106700000|2022-01-13 20:45:00|24246.3|24216.3|24228|24198|24246.3|24216.3|24224.8|24194.8|0
1642107000000|2022-01-13 20:50:00|24227.1|24197.1|24214.6|24184.6|24230.2|24200.2|24194.7|24164.7|0
1642107300000|2022-01-13 20:55:00|24214.9|24184.9|24229.7|24199.7|24241.1|24211.1|24188.1|24158.1|0
1642107600000|2022-01-13 21:00:00|24233.9|24203.9|24224.2|24194.2|24248.4|24218.4|24213.6|24183.6|0
1642107900000|2022-01-13 21:05:00|24223.2|24193.2|24223.3|24193.3|24232.6|24202.6|24216|24186|0
1642108200000|2022-01-13 21:10:00|24224.4|24194.4|24231.7|24201.7|24240|24210|24216.2|24186.2|0
1642108500000|2022-01-13 21:15:00|24232.2|24202.2|24224.2|24194.2|24233.8|24203.8|24221.1|24191.1|0
1642108800000|2022-01-13 21:20:00|24226.3|24196.3|24222|24192|24226.3|24196.3|24218.9|24188.9|0
1642109100000|2022-01-13 21:25:00|24223|24193|24227.1|24197.1|24229.8|24199.8|24220.1|24190.1|0
1642109400000|2022-01-13 21:30:00|24229.2|24199.2|24238.2|24208.2|24238.3|24208.3|24222.9|24192.9|0
1642109700000|2022-01-13 21:35:00|24237.7|24207.7|24240.1|24210.1|24244.5|24214.5|24236.2|24206.2|0
1642110000000|2022-01-13 21:40:00|24241.1|24211.1|24241.5|24211.5|24246.3|24216.3|24239.3|24209.3|0
1642110300000|2022-01-13 21:45:00|24242.5|24212.5|24236.8|24206.8|24245.7|24215.7|24233.2|24203.2|0
1642110600000|2022-01-13 21:50:00|24237.3|24207.3|24243.8|24213.8|24243.8|24213.8|24235.2|24205.2|0
1642110900000|2022-01-13 21:55:00|24242.7|24212.7|24255.7|24225.7|24257.6|24227.6|24242.7|24212.7|0
1642111200000|2022-01-13 22:00:00|24254.3|24224.3|24255|24225|24255.8|24225.8|24254|24224|0
1642111500000|2022-01-13 22:05:00|24254.8|24224.8|24255.9|24225.9|24257.4|24227.4|24254.8|24224.8|0
1642111800000|2022-01-13 22:10:00|24256.5|24226.5|24256.6|24226.6|24256.6|24226.6|24256.3|24226.3|0
1642112100000|2022-01-13 22:15:00|24255.4|24225.4|24254.4|24224.4|24255.9|24225.9|24253.8|24223.8|0
1642112400000|2022-01-13 22:20:00|24254.2|24224.2|24254.1|24224.1|24255|24225|24253.4|24223.4|0
1642112700000|2022-01-13 22:25:00|24254.3|24224.3|24256.9|24226.9|24256.9|24226.9|24254.3|24224.3|0
1642113000000|2022-01-13 22:30:00|24256.8|24226.8|24256.7|24226.7|24258.3|24228.3|24256|24226|0
1642113300000|2022-01-13 22:35:00|24256.8|24226.8|24256.8|24226.8|24256.8|24226.8|24256.4|24226.4|0
1642113600000|2022-01-13 22:40:00|24252.6|24222.6|24253.3|24223.3|24253.9|24223.9|24252.6|24222.6|0
1642113900000|2022-01-13 22:45:00|24253.5|24223.5|24254.2|24224.2|24254.2|24224.2|24253.5|24223.5|0
1642114200000|2022-01-13 22:50:00|24254.7|24224.7|24256.6|24226.6|24256.7|24226.7|24254.7|24224.7|0
1642114500000|2022-01-13 22:55:00|24256.4|24226.4|24257|24227|24259|24229|24256.3|24226.3|0
1642114800000|2022-01-13 23:00:00|24265.8|24235.8|24270.5|24240.5|24278|24248|24261.6|24231.6|0
1642115100000|2022-01-13 23:05:00|24269.4|24239.4|24268.4|24238.4|24271.5|24241.5|24261.1|24231.1|0
1642115400000|2022-01-13 23:10:00|24269.9|24239.9|24269.2|24239.2|24273.5|24243.5|24263.6|24233.6|0
1642115700000|2022-01-13 23:15:00|24268.1|24238.1|24256|24226|24268.1|24238.1|24255|24225|0
1642116000000|2022-01-13 23:20:00|24257.6|24227.6|24262.3|24232.3|24266.4|24236.4|24257.1|24227.1|0
1642116300000|2022-01-13 23:25:00|24262.8|24232.8|24254.2|24224.2|24262.8|24232.8|24253.2|24223.2|0
1642116600000|2022-01-13 23:30:00|24256.3|24226.3|24258.7|24228.7|24262.6|24232.6|24253.2|24223.2|0
1642116900000|2022-01-13 23:35:00|24259.7|24229.7|24259|24229|24260.8|24230.8|24252.4|24222.4|0
1642117200000|2022-01-13 23:40:00|24259.5|24229.5|24261.6|24231.6|24264.7|24234.7|24256.3|24226.3|0
1642117500000|2022-01-13 23:45:00|24261.1|24231.1|24264.2|24234.2|24267.3|24237.3|24259.5|24229.5|0
1642117800000|2022-01-13 23:50:00|24263.7|24233.7|24261.5|24231.5|24264.7|24234.7|24257.3|24227.3|0
1642118100000|2022-01-13 23:55:00|24264.4|24234.4|24265.7|24235.7|24265.7|24235.7|24257.4|24227.4|0
1642118400000|2022-01-14 00:00:00|24264.6|24234.6|24226.1|24196.1|24268.3|24238.3|24219.3|24189.3|0
1642118700000|2022-01-14 00:05:00|24226.7|24196.7|24243.5|24213.5|24244.9|24214.9|24222.5|24192.5|0
1642119000000|2022-01-14 00:10:00|24244.5|24214.5|24249.9|24219.9|24252.1|24222.1|24240.8|24210.8|0
1642119300000|2022-01-14 00:15:00|24248.9|24218.9|24276.3|24246.3|24292.7|24262.7|24241.4|24211.4|0
1642119600000|2022-01-14 00:20:00|24277.7|24247.7|24268.7|24238.7|24279.9|24249.9|24262.4|24232.4|0
1642119900000|2022-01-14 00:25:00|24269.2|24239.2|24264.1|24234.1|24270.9|24240.9|24255.5|24225.5|0
1642120200000|2022-01-14 00:30:00|24264.4|24234.4|24251.7|24221.7|24265.2|24235.2|24249.8|24219.8|0
1642120500000|2022-01-14 00:35:00|24252.2|24222.2|24260.8|24230.8|24278.4|24248.4|24251|24221|0
1642120800000|2022-01-14 00:40:00|24260.1|24230.1|24271.1|24241.1|24275.7|24245.7|24251.7|24221.7|0
1642121100000|2022-01-14 00:45:00|24271.3|24241.3|24244.1|24214.1|24273.5|24243.5|24242.1|24212.1|0
1642121400000|2022-01-14 00:50:00|24243.4|24213.4|24269.1|24239.1|24270.3|24240.3|24240.4|24210.4|0
1642121700000|2022-01-14 00:55:00|24268.8|24238.8|24271.6|24241.6|24274|24244|24267|24237|0
1642122000000|2022-01-14 01:00:00|24271.8|24241.8|24293.6|24263.6|24300.2|24270.2|24259.6|24229.6|0
1642122300000|2022-01-14 01:05:00|24293.8|24263.8|24282.8|24252.8|24295.5|24265.5|24275.8|24245.8|0
1642122600000|2022-01-14 01:10:00|24283.6|24253.6|24255.6|24225.6|24287.2|24257.2|24255.4|24225.4|0
1642122900000|2022-01-14 01:15:00|24255.9|24225.9|24176.9|24171.9|24257.8|24227.8|24162.9|24157.9|3393
1642123200000|2022-01-14 01:20:00|24177.4|24172.4|24193.4|24188.4|24206.4|24201.4|24162.4|24157.4|2168
1642123500000|2022-01-14 01:25:00|24191.9|24186.9|24195.9|24190.9|24224.4|24219.4|24189.4|24184.4|1264
1642123800000|2022-01-14 01:30:00|24194.9|24189.9|24232.9|24227.9|24232.9|24227.9|24146.9|24141.9|6085
1642124100000|2022-01-14 01:35:00|24235.9|24230.9|24250.9|24245.9|24304.9|24299.9|24219.4|24214.4|6737
1642124400000|2022-01-14 01:40:00|24252.4|24247.4|24207.9|24202.9|24261.4|24256.4|24207.9|24202.9|3163
1642124700000|2022-01-14 01:45:00|24209.9|24204.9|24265.4|24260.4|24267.4|24262.4|24183.9|24178.9|3281
1642125000000|2022-01-14 01:50:00|24264.9|24259.9|24227.9|24222.9|24264.9|24259.9|24220.4|24215.4|2169
1642125300000|2022-01-14 01:55:00|24228.9|24223.9|24279.1|24274.1|24281.6|24276.6|24223.9|24218.9|1985
1642125600000|2022-01-14 02:00:00|24279.6|24274.6|24281.1|24276.1|24301.6|24296.6|24268.1|24263.1|2347
1642125900000|2022-01-14 02:05:00|24282.1|24277.1|24297.1|24292.1|24308.1|24303.1|24257.6|24252.6|1862
1642126200000|2022-01-14 02:10:00|24299.1|24294.1|24276.1|24271.1|24302.1|24297.1|24264.1|24259.1|1593
1642126500000|2022-01-14 02:15:00|24274.1|24269.1|24223.6|24218.6|24276.1|24271.1|24223.6|24218.6|1772
1642126800000|2022-01-14 02:20:00|24223.1|24218.1|24254.1|24249.1|24265.1|24260.1|24219.6|24214.6|1472
1642127100000|2022-01-14 02:25:00|24254.6|24249.6|24272.1|24267.1|24279.1|24274.1|24247.1|24242.1|1062
1642127400000|2022-01-14 02:30:00|24273.1|24268.1|24280.1|24275.1|24296.6|24291.6|24270.6|24265.6|1089
1642127700000|2022-01-14 02:35:00|24279.6|24274.6|24254.1|24249.1|24284.6|24279.6|24247.1|24242.1|793
1642128000000|2022-01-14 02:40:00|24255.6|24250.6|24246.6|24241.6|24265.6|24260.6|24244.1|24239.1|586
1642128300000|2022-01-14 02:45:00|24247.1|24242.1|24232.1|24227.1|24268.6|24263.6|24221.6|24216.6|952
1642128600000|2022-01-14 02:50:00|24233.1|24228.1|24231.6|24226.6|24242.1|24237.1|24223.6|24218.6|740
1642128900000|2022-01-14 02:55:00|24234.1|24229.1|24231.6|24226.6|24251.6|24246.6|24227.1|24222.1|742
1642129200000|2022-01-14 03:00:00|24231.1|24226.1|24195.6|24190.6|24234.6|24229.6|24192.6|24187.6|1740
1642129500000|2022-01-14 03:05:00|24195.1|24190.1|24203.1|24198.1|24210.6|24205.6|24187.6|24182.6|1170
1642129800000|2022-01-14 03:10:00|24202.1|24197.1|24230.1|24225.1|24230.1|24225.1|24195.6|24190.6|1296
1642130100000|2022-01-14 03:15:00|24229.6|24224.6|24231.6|24226.6|24239.6|24234.6|24216.1|24211.1|839
1642130400000|2022-01-14 03:20:00|24232.1|24227.1|24216.6|24211.6|24242.1|24237.1|24213.6|24208.6|612
1642130700000|2022-01-14 03:25:00|24217.1|24212.1|24203.1|24198.1|24223.6|24218.6|24202.1|24197.1|753
1642131000000|2022-01-14 03:30:00|24202.6|24197.6|24193.6|24188.6|24209.6|24204.6|24187.1|24182.1|735
1642131300000|2022-01-14 03:35:00|24194.1|24189.1|24181.1|24176.1|24194.6|24189.6|24167.1|24162.1|1151
1642131600000|2022-01-14 03:40:00|24180.6|24175.6|24171.6|24166.6|24181.6|24176.6|24164.1|24159.1|665
1642131900000|2022-01-14 03:45:00|24171.1|24166.1|24212.1|24207.1|24212.1|24207.1|24168.6|24163.6|892
1642132200000|2022-01-14 03:50:00|24211.6|24206.6|24191.1|24186.1|24213.1|24208.1|24190.6|24185.6|645
1642132500000|2022-01-14 03:55:00|24191.6|24186.6|24193.1|24188.1|24209.1|24204.1|24188.6|24183.6|507
1642132800000|2022-01-14 04:00:00|24204.6|24174.6|24222.8|24192.8|24227.7|24197.7|24203.9|24173.9|0
1642133100000|2022-01-14 04:05:00|24223.5|24193.5|24241.5|24211.5|24244.6|24214.6|24223.5|24193.5|0
1642133400000|2022-01-14 04:10:00|24242.2|24212.2|24225.9|24195.9|24245.6|24215.6|24223.9|24193.9|0
1642133700000|2022-01-14 04:15:00|24225.6|24195.6|24221.6|24191.6|24227.8|24197.8|24220.5|24190.5|0
1642134000000|2022-01-14 04:20:00|24221.1|24191.1|24252.2|24222.2|24253.5|24223.5|24221.1|24191.1|0
1642134300000|2022-01-14 04:25:00|24252.5|24222.5|24249.8|24219.8|24257.6|24227.6|24248.5|24218.5|0
1642134600000|2022-01-14 04:30:00|24249.1|24219.1|24244|24214|24255.1|24225.1|24238.9|24208.9|0
1642134900000|2022-01-14 04:35:00|24243.7|24213.7|24232.2|24202.2|24244.5|24214.5|24231.7|24201.7|0
1642135200000|2022-01-14 04:40:00|24231.7|24201.7|24228.9|24198.9|24232.8|24202.8|24227.7|24197.7|0
1642135500000|2022-01-14 04:45:00|24229.5|24199.5|24229.4|24199.4|24234.1|24204.1|24225.3|24195.3|0
1642135800000|2022-01-14 04:50:00|24229.2|24199.2|24227.8|24197.8|24234.5|24204.5|24225.5|24195.5|0
1642136100000|2022-01-14 04:55:00|24227|24197|24226.3|24196.3|24227.5|24197.5|24220.5|24190.5|0
1642136400000|2022-01-14 05:00:00|24209.6|24204.6|24227.1|24222.1|24232.1|24227.1|24207.6|24202.6|1361
1642136700000|2022-01-14 05:05:00|24227.6|24222.6|24210.1|24205.1|24232.6|24227.6|24202.1|24197.1|749
1642137000000|2022-01-14 05:10:00|24210.6|24205.6|24195.6|24190.6|24216.6|24211.6|24195.6|24190.6|628
1642137300000|2022-01-14 05:15:00|24195.1|24190.1|24218.1|24213.1|24218.6|24213.6|24190.1|24185.1|695
1642137600000|2022-01-14 05:20:00|24217.6|24212.6|24204.6|24199.6|24225.6|24220.6|24202.1|24197.1|559
1642137900000|2022-01-14 05:25:00|24204.1|24199.1|24220.6|24215.6|24240.1|24235.1|24200.1|24195.1|810
1642138200000|2022-01-14 05:30:00|24220.1|24215.1|24195.6|24190.6|24244.6|24239.6|24195.1|24190.1|1214
1642138500000|2022-01-14 05:35:00|24196.1|24191.1|24187.6|24182.6|24204.1|24199.1|24187.1|24182.1|817
1642138800000|2022-01-14 05:40:00|24188.1|24183.1|24192.6|24187.6|24197.6|24192.6|24179.6|24174.6|789
1642139100000|2022-01-14 05:45:00|24193.1|24188.1|24209.6|24204.6|24211.1|24206.1|24183.6|24178.6|671
1642139400000|2022-01-14 05:50:00|24209.1|24204.1|24286.1|24281.1|24306.1|24301.1|24208.6|24203.6|3421
1642139700000|2022-01-14 05:55:00|24286.6|24281.6|24306.1|24301.1|24316.1|24311.1|24272.1|24267.1|1842
1642140000000|2022-01-14 06:00:00|24305.6|24300.6|24268.6|24263.6|24315.1|24310.1|24263.6|24258.6|1578
1642140300000|2022-01-14 06:05:00|24268.1|24263.1|24256.1|24251.1|24273.6|24268.6|24248.6|24243.6|862
1642140600000|2022-01-14 06:10:00|24257.1|24252.1|24276.1|24271.1|24276.6|24271.6|24247.6|24242.6|874
1642140900000|2022-01-14 06:15:00|24276.6|24271.6|24270.6|24265.6|24286.6|24281.6|24266.1|24261.1|685
1642141200000|2022-01-14 06:20:00|24270.1|24265.1|24279.6|24274.6|24302.1|24297.1|24269.1|24264.1|677
1642141500000|2022-01-14 06:25:00|24279.1|24274.1|24268.1|24263.1|24282.1|24277.1|24262.1|24257.1|485
1642141800000|2022-01-14 06:30:00|24268.6|24263.6|24309.1|24304.1|24312.6|24307.6|24267.1|24262.1|797
1642142100000|2022-01-14 06:35:00|24308.6|24303.6|24287.6|24282.6|24311.6|24306.6|24280.1|24275.1|628
1642142400000|2022-01-14 06:40:00|24288.6|24283.6|24324.6|24319.6|24337.6|24332.6|24282.1|24277.1|1040
1642142700000|2022-01-14 06:45:00|24324.1|24319.1|24310.6|24305.6|24326.6|24321.6|24294.6|24289.6|708
1642143000000|2022-01-14 06:50:00|24311.1|24306.1|24296.1|24291.1|24311.1|24306.1|24292.1|24287.1|571
1642143300000|2022-01-14 06:55:00|24296.6|24291.6|24323.6|24318.6|24324.6|24319.6|24296.1|24291.1|499
1642143600000|2022-01-14 07:00:00|24325.6|24320.6|24334.6|24329.6|24348.1|24343.1|24313.1|24308.1|958
1642143900000|2022-01-14 07:05:00|24334.1|24329.1|24364.1|24359.1|24386.1|24381.1|24334.1|24329.1|1954
1642144200000|2022-01-14 07:10:00|24364.6|24359.6|24331.1|24326.1|24365.1|24360.1|24330.6|24325.6|764
1642144500000|2022-01-14 07:15:00|24330.6|24325.6|24349.6|24344.6|24358.1|24353.1|24326.1|24321.1|815
1642144800000|2022-01-14 07:20:00|24350.1|24345.1|24356.1|24351.1|24369.1|24364.1|24345.1|24340.1|480
1642145100000|2022-01-14 07:25:00|24355.6|24350.6|24343.6|24338.6|24364.1|24359.1|24331.6|24326.6|580
1642145400000|2022-01-14 07:30:00|24343.1|24338.1|24332.6|24327.6|24350.6|24345.6|24327.1|24322.1|606
1642145700000|2022-01-14 07:35:00|24333.1|24328.1|24337.6|24332.6|24345.1|24340.1|24326.1|24321.1|649
1642146000000|2022-01-14 07:40:00|24339.1|24334.1|24377.6|24372.6|24377.6|24372.6|24335.6|24330.6|772
1642146300000|2022-01-14 07:45:00|24378.1|24373.1|24360.1|24355.1|24378.1|24373.1|24356.1|24351.1|726
1642146600000|2022-01-14 07:50:00|24359.6|24354.6|24342.6|24337.6|24364.1|24359.1|24339.6|24334.6|1086
1642146900000|2022-01-14 07:55:00|24341.6|24336.6|24344.6|24339.6|24353.6|24348.6|24336.6|24331.6|1184
1642147200000|2022-01-14 08:00:00|24345.1|24340.1|24334.1|24329.1|24365.6|24360.6|24320.1|24315.1|2407
1642147500000|2022-01-14 08:05:00|24332.1|24327.1|24368.1|24363.1|24368.1|24363.1|24321.6|24316.6|1485
1642147800000|2022-01-14 08:10:00|24366.6|24361.6|24337.1|24332.1|24373.6|24368.6|24331.1|24326.1|1091
1642148100000|2022-01-14 08:15:00|24336.1|24331.1|24373.1|24368.1|24384.6|24379.6|24336.1|24331.1|858
1642148400000|2022-01-14 08:20:00|24371.6|24366.6|24380.6|24375.6|24384.1|24379.1|24363.6|24358.6|340
1642148700000|2022-01-14 08:25:00|24380.1|24375.1|24387.1|24382.1|24387.1|24382.1|24365.1|24360.1|1030
1642149000000|2022-01-14 08:30:00|24390.8|24360.8|24401.7|24371.7|24417.9|24387.9|24389.8|24359.8|0
1642149300000|2022-01-14 08:35:00|24403.1|24373.1|24396.9|24366.9|24416.5|24386.5|24394.1|24364.1|0
1642149600000|2022-01-14 08:40:00|24397.4|24367.4|24384.1|24354.1|24399.3|24369.3|24373.8|24343.8|0
1642149900000|2022-01-14 08:45:00|24384.2|24354.2|24371.8|24341.8|24390|24360|24367.5|24337.5|0
1642150200000|2022-01-14 08:50:00|24370.4|24340.4|24356.6|24326.6|24381.7|24351.7|24337|24307|0
1642150500000|2022-01-14 08:55:00|24356.1|24326.1|24359.9|24329.9|24377.1|24347.1|24348|24318|0
1642150800000|2022-01-14 09:00:00|24359.2|24329.2|24382.5|24352.5|24385.9|24355.9|24354.5|24324.5|0
1642151100000|2022-01-14 09:05:00|24382.2|24352.2|24371.6|24341.6|24387.9|24357.9|24365.3|24335.3|0
1642151400000|2022-01-14 09:10:00|24371.4|24341.4|24383.3|24353.3|24383.9|24353.9|24355.9|24325.9|0
1642151700000|2022-01-14 09:15:00|24382.6|24352.6|24403.1|24395.1|24407.1|24399.1|24363.6|24352.6|451
1642152000000|2022-01-14 09:20:00|24402.6|24394.6|24397.1|24389.1|24409.6|24401.6|24387.6|24379.6|369
1642152300000|2022-01-14 09:25:00|24397.6|24389.6|24400.6|24392.6|24403.6|24395.6|24383.6|24375.6|191
1642152600000|2022-01-14 09:30:00|24401.1|24393.1|24432.1|24424.1|24433.6|24425.6|24400.1|24392.1|240
1642152900000|2022-01-14 09:35:00|24432.6|24424.6|24437.6|24429.6|24438.1|24430.1|24422.1|24414.1|211
1642153200000|2022-01-14 09:40:00|24436.6|24428.6|24439.1|24431.1|24450.1|24442.1|24429.1|24421.1|223
1642153500000|2022-01-14 09:45:00|24438.6|24430.6|24433.6|24425.6|24443.1|24435.1|24432.1|24424.1|142
1642153800000|2022-01-14 09:50:00|24434.6|24426.6|24423.6|24415.6|24442.6|24434.6|24420.1|24412.1|187
1642154100000|2022-01-14 09:55:00|24423.1|24415.1|24425.1|24417.1|24430.6|24422.6|24420.6|24412.6|64
1642154400000|2022-01-14 10:00:00|24425.6|24417.6|24402.6|24394.6|24426.6|24418.6|24402.1|24394.1|101
1642154700000|2022-01-14 10:05:00|24402.1|24394.1|24409.1|24401.1|24416.6|24408.6|24399.1|24391.1|82
1642155000000|2022-01-14 10:10:00|24409.6|24401.6|24412.1|24404.1|24418.6|24410.6|24408.1|24400.1|61
1642155300000|2022-01-14 10:15:00|24412.6|24404.6|24399.1|24391.1|24415.6|24407.6|24396.1|24388.1|111
1642155600000|2022-01-14 10:20:00|24399.6|24391.6|24397.6|24389.6|24408.6|24400.6|24396.6|24388.6|113
1642155900000|2022-01-14 10:25:00|24398.1|24390.1|24394.6|24386.6|24400.1|24392.1|24390.1|24382.1|57
1642156200000|2022-01-14 10:30:00|24395.1|24387.1|24389.1|24381.1|24396.6|24388.6|24385.1|24377.1|67
1642156500000|2022-01-14 10:35:00|24388.6|24380.6|24399.1|24391.1|24401.6|24393.6|24386.1|24378.1|30
1642156800000|2022-01-14 10:40:00|24398.6|24390.6|24396.1|24388.1|24400.6|24392.6|24390.6|24382.6|22
1642157100000|2022-01-14 10:45:00|24395.6|24387.6|24408.6|24400.6|24412.1|24404.1|24395.6|24387.6|88
1642157400000|2022-01-14 10:50:00|24409.1|24401.1|24400.6|24392.6|24410.6|24402.6|24398.1|24390.1|37
1642157700000|2022-01-14 10:55:00|24401.1|24393.1|24400.1|24392.1|24405.6|24397.6|24399.6|24391.6|23
1642158000000|2022-01-14 11:00:00|24400.6|24392.6|24413.6|24405.6|24413.6|24405.6|24400.1|24392.1|46
1642158300000|2022-01-14 11:05:00|24414.1|24406.1|24408.6|24400.6|24416.6|24408.6|24406.1|24398.1|25
1642158600000|2022-01-14 11:10:00|24409.1|24401.1|24413.6|24405.6|24418.6|24410.6|24406.6|24398.6|38
1642158900000|2022-01-14 11:15:00|24414.1|24406.1|24416.6|24408.6|24417.6|24409.6|24409.1|24401.1|74
1642159200000|2022-01-14 11:20:00|24417.1|24409.1|24417.6|24409.6|24423.6|24415.6|24414.6|24406.6|97
1642159500000|2022-01-14 11:25:00|24417.1|24409.1|24408.6|24400.6|24417.6|24409.6|24407.1|24399.1|31
1642159800000|2022-01-14 11:30:00|24409.1|24401.1|24409.6|24401.6|24411.1|24403.1|24403.6|24395.6|74
1642160100000|2022-01-14 11:35:00|24409.1|24401.1|24408.1|24400.1|24416.1|24408.1|24405.1|24397.1|77
1642160400000|2022-01-14 11:40:00|24406.6|24398.6|24406.1|24398.1|24407.6|24399.6|24396.1|24388.1|67
1642160700000|2022-01-14 11:45:00|24405.6|24397.6|24401.1|24393.1|24405.6|24397.6|24397.1|24389.1|46
1642161000000|2022-01-14 11:50:00|24400.6|24392.6|24395.6|24387.6|24402.1|24394.1|24388.6|24380.6|66
1642161300000|2022-01-14 11:55:00|24395.1|24387.1|24388.1|24380.1|24398.6|24390.6|24386.1|24378.1|78
1642161600000|2022-01-14 12:00:00|24387.6|24379.6|24376.6|24368.6|24391.1|24383.1|24374.6|24366.6|156
1642161900000|2022-01-14 12:05:00|24377.1|24369.1|24367.1|24359.1|24380.6|24372.6|24362.1|24354.1|119
1642162200000|2022-01-14 12:10:00|24366.6|24358.6|24369.6|24361.6|24373.1|24365.1|24364.1|24356.1|72
1642162500000|2022-01-14 12:15:00|24369.1|24361.1|24374.6|24366.6|24381.1|24373.1|24368.1|24360.1|64
1642162800000|2022-01-14 12:20:00|24375.1|24367.1|24376.6|24368.6|24382.6|24374.6|24367.6|24359.6|79
1642163100000|2022-01-14 12:25:00|24377.1|24369.1|24355.6|24347.6|24380.1|24372.1|24355.6|24347.6|93
1642163400000|2022-01-14 12:30:00|24355.1|24347.1|24365.6|24357.6|24369.6|24361.6|24354.1|24346.1|105
1642163700000|2022-01-14 12:35:00|24365.1|24357.1|24350.6|24342.6|24368.1|24360.1|24348.6|24340.6|103
1642164000000|2022-01-14 12:40:00|24350.1|24342.1|24343.6|24335.6|24350.1|24342.1|24340.1|24332.1|208
1642164300000|2022-01-14 12:45:00|24344.1|24336.1|24346.6|24338.6|24350.1|24342.1|24340.1|24332.1|160
1642164600000|2022-01-14 12:50:00|24346.1|24338.1|24319.6|24311.6|24349.6|24341.6|24319.6|24311.6|332
1642164900000|2022-01-14 12:55:00|24320.1|24312.1|24312.6|24304.6|24331.6|24323.6|24307.6|24299.6|335
1642165200000|2022-01-14 13:00:00|24314.1|24306.1|24322.6|24314.6|24323.6|24315.6|24292.6|24284.6|555
1642165500000|2022-01-14 13:05:00|24322.1|24314.1|24323.6|24315.6|24331.1|24323.1|24314.1|24306.1|153
1642165800000|2022-01-14 13:10:00|24324.1|24316.1|24318.6|24310.6|24330.6|24322.6|24315.6|24307.6|97
1642166100000|2022-01-14 13:15:00|24318.1|24310.1|24325.6|24317.6|24335.6|24327.6|24317.1|24309.1|134
1642166400000|2022-01-14 13:20:00|24326.1|24318.1|24317.6|24309.6|24329.1|24321.1|24310.6|24302.6|213
1642166700000|2022-01-14 13:25:00|24318.1|24310.1|24315.1|24307.1|24318.1|24310.1|24297.1|24289.1|195
1642167000000|2022-01-14 13:30:00|24316.1|24308.1|24328.1|24320.1|24339.1|24331.1|24311.6|24303.6|337
1642167300000|2022-01-14 13:35:00|24328.6|24320.6|24331.6|24323.6|24333.6|24325.6|24323.6|24315.6|108
1642167600000|2022-01-14 13:40:00|24332.1|24324.1|24330.6|24322.6|24351.1|24343.1|24328.1|24320.1|219
1642167900000|2022-01-14 13:45:00|24331.1|24323.1|24313.1|24305.1|24339.1|24331.1|24310.6|24302.6|169
1642168200000|2022-01-14 13:50:00|24312.6|24304.6|24319.6|24311.6|24323.6|24315.6|24302.6|24294.6|186
1642168500000|2022-01-14 13:55:00|24320.1|24312.1|24340.1|24332.1|24340.6|24332.6|24318.1|24310.1|145
1642168800000|2022-01-14 14:00:00|24339.6|24331.6|24347.6|24339.6|24351.1|24343.1|24333.1|24325.1|244
1642169100000|2022-01-14 14:05:00|24348.1|24340.1|24349.6|24341.6|24367.1|24359.1|24346.6|24338.6|319
1642169400000|2022-01-14 14:10:00|24350.1|24342.1|24359.1|24351.1|24361.1|24353.1|24343.6|24335.6|200
1642169700000|2022-01-14 14:15:00|24359.6|24351.6|24357.6|24349.6|24370.1|24362.1|24348.6|24340.6|319
1642170000000|2022-01-14 14:20:00|24357.1|24349.1|24359.6|24351.6|24367.6|24359.6|24350.6|24342.6|93
1642170300000|2022-01-14 14:25:00|24359.1|24351.1|24385.1|24377.1|24385.1|24377.1|24359.1|24351.1|264
1642170600000|2022-01-14 14:30:00|24384.6|24376.6|24393.1|24385.1|24422.6|24414.6|24377.6|24369.6|1037
1642170900000|2022-01-14 14:35:00|24392.6|24384.6|24433.1|24425.1|24463.1|24455.1|24380.1|24372.1|987
1642171200000|2022-01-14 14:40:00|24434.1|24426.1|24438.1|24430.1|24453.1|24445.1|24416.1|24408.1|521
1642171500000|2022-01-14 14:45:00|24437.6|24429.6|24425.6|24417.6|24469.1|24461.1|24425.6|24417.6|596
1642171800000|2022-01-14 14:50:00|24426.1|24418.1|24422.6|24414.6|24440.6|24432.6|24413.6|24405.6|331
1642172100000|2022-01-14 14:55:00|24422.1|24414.1|24453.1|24445.1|24462.1|24454.1|24419.6|24411.6|387
1642172400000|2022-01-14 15:00:00|24453.6|24445.6|24403.1|24395.1|24458.6|24450.6|24390.6|24382.6|556
1642172700000|2022-01-14 15:05:00|24402.1|24394.1|24409.6|24401.6|24436.6|24428.6|24399.6|24391.6|423
1642173000000|2022-01-14 15:10:00|24411.1|24403.1|24409.1|24401.1|24442.1|24434.1|24404.1|24396.1|220
1642173300000|2022-01-14 15:15:00|24408.6|24400.6|24447.1|24439.1|24451.6|24443.6|24408.6|24400.6|292
1642173600000|2022-01-14 15:20:00|24446.6|24438.6|24434.6|24426.6|24447.1|24439.1|24418.6|24410.6|372
1642173900000|2022-01-14 15:25:00|24435.1|24427.1|24451.1|24443.1|24456.1|24448.1|24432.1|24424.1|328
1642174200000|2022-01-14 15:30:00|24450.6|24442.6|24426.1|24418.1|24451.1|24443.1|24412.6|24404.6|331
1642174500000|2022-01-14 15:35:00|24425.6|24417.6|24405.1|24397.1|24426.1|24418.1|24393.1|24385.1|489
1642174800000|2022-01-14 15:40:00|24406.1|24398.1|24397.6|24389.6|24412.6|24404.6|24394.1|24386.1|226
1642175100000|2022-01-14 15:45:00|24397.1|24389.1|24414.6|24406.6|24421.1|24413.1|24384.6|24376.6|341
1642175400000|2022-01-14 15:50:00|24416.6|24408.6|24400.1|24392.1|24416.6|24408.6|24386.6|24378.6|224
1642175700000|2022-01-14 15:55:00|24399.6|24391.6|24402.6|24394.6|24415.1|24407.1|24391.1|24383.1|173
1642176000000|2022-01-14 16:00:00|24402.1|24394.1|24406.6|24398.6|24424.1|24416.1|24386.6|24378.6|224
1642176300000|2022-01-14 16:05:00|24405.6|24397.6|24386.6|24378.6|24408.1|24400.1|24382.6|24374.6|159
1642176600000|2022-01-14 16:10:00|24387.1|24379.1|24384.1|24376.1|24395.6|24387.6|24379.6|24371.6|172
1642176900000|2022-01-14 16:15:00|24383.6|24375.6|24380.1|24372.1|24391.6|24383.6|24365.6|24357.6|194
1642177200000|2022-01-14 16:20:00|24379.6|24371.6|24400.6|24392.6|24400.6|24392.6|24374.1|24366.1|183
1642177500000|2022-01-14 16:25:00|24400.1|24392.1|24382.6|24374.6|24406.1|24398.1|24376.6|24368.6|129
1642177800000|2022-01-14 16:30:00|24382.1|24374.1|24370.6|24362.6|24390.1|24382.1|24365.6|24357.6|237
1642178100000|2022-01-14 16:35:00|24369.6|24361.6|24367.6|24359.6|24380.6|24372.6|24365.6|24357.6|290
1642178400000|2022-01-14 16:40:00|24368.1|24360.1|24368.1|24360.1|24378.6|24370.6|24357.1|24349.1|230
1642178700000|2022-01-14 16:45:00|24367.6|24359.6|24368.6|24360.6|24384.6|24376.6|24362.1|24354.1|163
1642179000000|2022-01-14 16:50:00|24369.1|24361.1|24372.1|24364.1|24373.1|24365.1|24360.6|24352.6|96
1642179300000|2022-01-14 16:55:00|24372.6|24364.6|24366.1|24358.1|24376.1|24368.1|24362.6|24354.6|85
1642179600000|2022-01-14 17:00:00|24365.6|24357.6|24353.6|24345.6|24366.6|24358.6|24350.6|24342.6|196
1642179900000|2022-01-14 17:05:00|24354.1|24346.1|24357.6|24349.6|24359.6|24351.6|24345.1|24337.1|88
1642180200000|2022-01-14 17:10:00|24357.1|24349.1|24350.6|24342.6|24360.6|24352.6|24348.1|24340.1|99
1642180500000|2022-01-14 17:15:00|24351.1|24343.1|24357.6|24349.6|24364.1|24356.1|24351.1|24343.1|58
1642180800000|2022-01-14 17:20:00|24357.1|24349.1|24341.1|24333.1|24357.6|24349.6|24340.1|24332.1|57
1642181100000|2022-01-14 17:25:00|24341.6|24333.6|24354.1|24346.1|24356.1|24348.1|24339.1|24331.1|88
1642181400000|2022-01-14 17:30:00|24353.6|24345.6|24354.6|24346.6|24359.6|24351.6|24344.6|24336.6|74
1642181700000|2022-01-14 17:35:00|24354.1|24346.1|24340.6|24332.6|24359.6|24351.6|24335.1|24327.1|145
1642182000000|2022-01-14 17:40:00|24340.1|24332.1|24350.6|24342.6|24351.1|24343.1|24335.6|24327.6|37
1642182300000|2022-01-14 17:45:00|24351.1|24343.1|24324.6|24316.6|24351.1|24343.1|24319.1|24311.1|130
1642182600000|2022-01-14 17:50:00|24324.1|24316.1|24328.6|24320.6|24332.6|24324.6|24323.6|24315.6|63
1642182900000|2022-01-14 17:55:00|24329.1|24321.1|24324.1|24316.1|24330.1|24322.1|24316.1|24308.1|104
1642183200000|2022-01-14 18:00:00|24324.6|24316.6|24329.6|24321.6|24336.6|24328.6|24320.1|24312.1|95
1642183500000|2022-01-14 18:05:00|24328.6|24320.6|24314.1|24306.1|24331.6|24323.6|24312.1|24304.1|81
1642183800000|2022-01-14 18:10:00|24314.6|24306.6|24318.1|24310.1|24322.6|24314.6|24304.6|24296.6|142
1642184100000|2022-01-14 18:15:00|24318.6|24310.6|24324.6|24316.6|24326.6|24318.6|24313.6|24305.6|82
1642184400000|2022-01-14 18:20:00|24324.1|24316.1|24316.1|24308.1|24324.6|24316.6|24310.6|24302.6|41
1642184700000|2022-01-14 18:25:00|24316.6|24308.6|24317.1|24309.1|24323.6|24315.6|24316.1|24308.1|101
1642185000000|2022-01-14 18:30:00|24317.6|24309.6|24318.1|24310.1|24334.6|24326.6|24314.6|24306.6|73
1642185300000|2022-01-14 18:35:00|24317.6|24309.6|24328.1|24320.1|24330.1|24322.1|24315.6|24307.6|41
1642185600000|2022-01-14 18:40:00|24327.6|24319.6|24347.6|24339.6|24351.6|24343.6|24327.1|24319.1|102
1642185900000|2022-01-14 18:45:00|24346.6|24338.6|24348.1|24340.1|24348.1|24340.1|24339.1|24331.1|72
1642186200000|2022-01-14 18:50:00|24347.6|24339.6|24360.1|24352.1|24361.1|24353.1|24346.6|24338.6|133
1642186500000|2022-01-14 18:55:00|24360.6|24352.6|24381.5|24351.5|24381.5|24372.6|24358.6|24350.6|153
1642186800000|2022-01-14 19:00:00|24381.3|24351.3|24375.9|24345.9|24389.6|24359.6|24373.6|24343.6|0
1642187100000|2022-01-14 19:05:00|24376.1|24346.1|24376.8|24346.8|24379.7|24349.7|24366.4|24336.4|0
1642187400000|2022-01-14 19:10:00|24376.6|24346.6|24373.2|24343.2|24376.6|24346.6|24359.5|24329.5|0
1642187700000|2022-01-14 19:15:00|24373.6|24343.6|24383.4|24353.4|24390.4|24360.4|24370.8|24340.8|0
1642188000000|2022-01-14 19:20:00|24383.6|24353.6|24384.2|24354.2|24388.4|24358.4|24377.8|24347.8|0
1642188300000|2022-01-14 19:25:00|24384.5|24354.5|24362.8|24332.8|24386.9|24356.9|24361|24331|0
1642188600000|2022-01-14 19:30:00|24363|24333|24398.6|24368.6|24399.6|24369.6|24362.2|24332.2|0
1642188900000|2022-01-14 19:35:00|24398.3|24368.3|24405.7|24375.7|24418.4|24388.4|24396.9|24366.9|0
1642189200000|2022-01-14 19:40:00|24405.5|24375.5|24389.4|24359.4|24405.5|24375.5|24386.2|24356.2|0
1642189500000|2022-01-14 19:45:00|24389.5|24359.5|24402.9|24372.9|24409.9|24379.9|24389.2|24359.2|0
1642189800000|2022-01-14 19:50:00|24403.1|24373.1|24411.4|24381.4|24413.3|24383.3|24400.3|24370.3|0
1642190100000|2022-01-14 19:55:00|24411.6|24381.6|24408.2|24378.2|24420.8|24390.8|24408.2|24378.2|0
1642190400000|2022-01-14 20:00:00|24408.5|24378.5|24426.7|24396.7|24436.2|24406.2|24408.5|24378.5|0
1642190700000|2022-01-14 20:05:00|24427.2|24397.2|24408.9|24378.9|24429.6|24399.6|24408|24378|0
1642191000000|2022-01-14 20:10:00|24408.7|24378.7|24425.1|24395.1|24432|24402|24407.2|24377.2|0
1642191300000|2022-01-14 20:15:00|24425.4|24395.4|24446.1|24416.1|24450.8|24420.8|24418.5|24388.5|0
1642191600000|2022-01-14 20:20:00|24445.9|24415.9|24473|24443|24474.2|24444.2|24441.3|24411.3|0
1642191900000|2022-01-14 20:25:00|24472.6|24442.6|24443.5|24413.5|24472.8|24442.8|24442.5|24412.5|0
1642192200000|2022-01-14 20:30:00|24443.7|24413.7|24467.6|24437.6|24468.4|24438.4|24443.7|24413.7|0
1642192500000|2022-01-14 20:35:00|24467.8|24437.8|24473.2|24443.2|24480.1|24450.1|24463.3|24433.3|0
1642192800000|2022-01-14 20:40:00|24473.4|24443.4|24488.6|24458.6|24488.8|24458.8|24462.8|24432.8|0
1642193100000|2022-01-14 20:45:00|24488.8|24458.8|24477.5|24447.5|24497.2|24467.2|24466.1|24436.1|0
1642193400000|2022-01-14 20:50:00|24478|24448|24491.7|24461.7|24495|24465|24478|24448|0
1642193700000|2022-01-14 20:55:00|24491.5|24461.5|24504.2|24474.2|24512.1|24482.1|24470.8|24440.8|0
1642194000000|2022-01-14 21:00:00|24502.1|24472.1|24518|24488|24522.2|24492.2|24498.9|24468.9|0
1642194300000|2022-01-14 21:05:00|24514.8|24484.8|24515.9|24485.9|24519.2|24489.2|24509.5|24479.5|0
1642194600000|2022-01-14 21:10:00|24517|24487|24513.4|24483.4|24523.3|24493.3|24512.8|24482.8|0
1642194900000|2022-01-14 21:15:00|24514.5|24484.5|24510.3|24480.3|24514.5|24484.5|24505.6|24475.6|0
1642195200000|2022-01-14 21:20:00|24511.4|24481.4|24512.2|24482.2|24512.2|24482.2|24506.4|24476.4|0
1642195500000|2022-01-14 21:25:00|24511.1|24481.1|24513.7|24483.7|24515.3|24485.3|24511.1|24481.1|0
1642195800000|2022-01-14 21:30:00|24514.2|24484.2|24513.7|24483.7|24515.8|24485.8|24513.7|24483.7|0
1642196100000|2022-01-14 21:35:00|24514.8|24484.8|24512.7|24482.7|24515|24485|24512.7|24482.7|0
1642196400000|2022-01-14 21:40:00|24513.8|24483.8|24519|24489|24520.1|24490.1|24513.8|24483.8|0
1642196700000|2022-01-14 21:45:00|24519.5|24489.5|24521.9|24491.9|24522.9|24492.9|24516.9|24486.9|0
1642197000000|2022-01-14 21:50:00|24520.8|24490.8|24512.9|24482.9|24520.8|24490.8|24509.8|24479.8|0
1642197300000|2022-01-14 21:55:00|24512.4|24482.4|24518.4|24488.4|24520.6|24490.6|24510.8|24480.8|0
1642374000000|2022-01-16 23:00:00|24534.8|24504.8|24517.3|24487.3|24534.8|24504.8|24509.4|24479.4|0
1642374300000|2022-01-16 23:05:00|24517.8|24487.8|24486.7|24456.7|24517.8|24487.8|24474.6|24444.6|0
1642374600000|2022-01-16 23:10:00|24489.3|24459.3|24509.9|24479.9|24522.6|24492.6|24489.3|24459.3|0
1642374900000|2022-01-16 23:15:00|24511|24481|24499|24469|24514.6|24484.6|24494.8|24464.8|0
1642375200000|2022-01-16 23:20:00|24497.9|24467.9|24490.9|24460.9|24501.3|24471.3|24485.8|24455.8|0
1642375500000|2022-01-16 23:25:00|24492|24462|24497.2|24467.2|24506.2|24476.2|24491.4|24461.4|0
1642375800000|2022-01-16 23:30:00|24499.3|24469.3|24495.2|24465.2|24506.6|24476.6|24494.4|24464.4|0
1642376100000|2022-01-16 23:35:00|24494.7|24464.7|24502.1|24472.1|24508.4|24478.4|24490.5|24460.5|0
1642376400000|2022-01-16 23:40:00|24502.6|24472.6|24498.6|24468.6|24506.3|24476.3|24497.8|24467.8|0
1642376700000|2022-01-16 23:45:00|24497.5|24467.5|24480.8|24450.8|24507.5|24477.5|24477.2|24447.2|0
1642377000000|2022-01-16 23:50:00|24481.3|24451.3|24488.4|24458.4|24491.5|24461.5|24480.8|24450.8|0
1642377300000|2022-01-16 23:55:00|24488.9|24458.9|24469|24439|24494.7|24464.7|24468.5|24438.5|0
1642377600000|2022-01-17 00:00:00|24469.5|24439.5|24455.3|24425.3|24474.8|24444.8|24447.2|24417.2|0
1642377900000|2022-01-17 00:05:00|24454.3|24424.3|24472.1|24442.1|24475.3|24445.3|24453.7|24423.7|0
1642378200000|2022-01-17 00:10:00|24472.7|24442.7|24466.2|24436.2|24476.9|24446.9|24461.1|24431.1|0
1642378500000|2022-01-17 00:15:00|24465.6|24435.6|24453.2|24423.2|24466.2|24436.2|24437.1|24407.1|0
1642378800000|2022-01-17 00:20:00|24452.7|24422.7|24432.3|24402.3|24452.7|24422.7|24424.9|24394.9|0
1642379100000|2022-01-17 00:25:00|24432.1|24402.1|24438.9|24408.9|24442.5|24412.5|24423.7|24393.7|0
1642379400000|2022-01-17 00:30:00|24438.3|24408.3|24445.8|24415.8|24456.2|24426.2|24435.6|24405.6|0
1642379700000|2022-01-17 00:35:00|24446.5|24416.5|24438.7|24408.7|24457|24427|24438.7|24408.7|0
1642380000000|2022-01-17 00:40:00|24439.4|24409.4|24459.1|24429.1|24460.8|24430.8|24438.7|24408.7|0
1642380300000|2022-01-17 00:45:00|24458.9|24428.9|24451.7|24421.7|24458.9|24428.9|24447.5|24417.5|0
1642380600000|2022-01-17 00:50:00|24451.4|24421.4|24455.3|24425.3|24458.3|24428.3|24451.4|24421.4|0
1642380900000|2022-01-17 00:55:00|24455.6|24425.6|24456.8|24426.8|24470.6|24440.6|24455.3|24425.3|0
1642381200000|2022-01-17 01:00:00|24456.1|24426.1|24442.8|24412.8|24458.5|24428.5|24436|24406|0
1642381500000|2022-01-17 01:05:00|24442.2|24412.2|24441.9|24411.9|24450|24420|24437.9|24407.9|0
1642381800000|2022-01-17 01:10:00|24442.1|24412.1|24448.7|24418.7|24457.9|24427.9|24437.4|24407.4|0
1642382100000|2022-01-17 01:15:00|24450.4|24420.4|24343.6|24338.6|24451.7|24421.7|24306.1|24301.1|2509
1642382400000|2022-01-17 01:20:00|24343.1|24338.1|24319.6|24314.6|24343.6|24338.6|24314.6|24309.6|1037
1642382700000|2022-01-17 01:25:00|24320.6|24315.6|24348.6|24343.6|24353.6|24348.6|24317.1|24312.1|851
1642383000000|2022-01-17 01:30:00|24349.1|24344.1|24340.6|24335.6|24393.1|24388.1|24301.6|24296.6|5559
1642383300000|2022-01-17 01:35:00|24341.1|24336.1|24280.1|24275.1|24348.6|24343.6|24261.1|24256.1|3862
1642383600000|2022-01-17 01:40:00|24279.1|24274.1|24298.1|24293.1|24327.1|24322.1|24261.1|24256.1|3014
1642383900000|2022-01-17 01:45:00|24297.1|24292.1|24236.4|24231.4|24297.1|24292.1|24223.4|24218.4|3318
1642384200000|2022-01-17 01:50:00|24234.4|24229.4|24244.4|24239.4|24264.4|24259.4|24219.9|24214.9|2147
1642384500000|2022-01-17 01:55:00|24243.9|24238.9|24253.4|24248.4|24253.9|24248.9|24222.4|24217.4|1644
1642384800000|2022-01-17 02:00:00|24254.4|24249.4|24281.4|24276.4|24304.9|24299.9|24249.9|24244.9|2278
1642385100000|2022-01-17 02:05:00|24279.4|24274.4|24238.9|24233.9|24287.4|24282.4|24233.9|24228.9|1639
1642385400000|2022-01-17 02:10:00|24238.4|24233.4|24230.9|24225.9|24244.4|24239.4|24210.9|24205.9|2498
1642385700000|2022-01-17 02:15:00|24231.4|24226.4|24219.9|24214.9|24255.4|24250.4|24214.4|24209.4|1491
1642386000000|2022-01-17 02:20:00|24221.4|24216.4|24219.9|24214.9|24237.9|24232.9|24197.4|24192.4|1778
1642386300000|2022-01-17 02:25:00|24219.4|24214.4|24196.4|24191.4|24222.9|24217.9|24190.4|24185.4|1399
1642386600000|2022-01-17 02:30:00|24198.4|24193.4|24180.4|24175.4|24205.9|24200.9|24175.4|24170.4|1677
1642386900000|2022-01-17 02:35:00|24179.4|24174.4|24208.4|24203.4|24209.9|24204.9|24174.4|24169.4|1484
1642387200000|2022-01-17 02:40:00|24207.4|24202.4|24193.4|24188.4|24211.4|24206.4|24180.9|24175.9|727
1642387500000|2022-01-17 02:45:00|24193.9|24188.9|24232.4|24227.4|24232.4|24227.4|24189.4|24184.4|1207
1642387800000|2022-01-17 02:50:00|24232.9|24227.9|24241.9|24236.9|24241.9|24236.9|24211.9|24206.9|1315
1642388100000|2022-01-17 02:55:00|24243.4|24238.4|24229.9|24224.9|24252.9|24247.9|24221.9|24216.9|1022
1642388400000|2022-01-17 03:00:00|24229.4|24224.4|24233.4|24228.4|24238.4|24233.4|24217.9|24212.9|787
1642388700000|2022-01-17 03:05:00|24232.9|24227.9|24205.4|24200.4|24236.4|24231.4|24200.9|24195.9|715
1642389000000|2022-01-17 03:10:00|24204.9|24199.9|24221.4|24216.4|24224.9|24219.9|24196.9|24191.9|764
1642389300000|2022-01-17 03:15:00|24220.9|24215.9|24197.9|24192.9|24224.4|24219.4|24189.4|24184.4|673
1642389600000|2022-01-17 03:20:00|24197.4|24192.4|24203.4|24198.4|24217.4|24212.4|24194.4|24189.4|416
1642389900000|2022-01-17 03:25:00|24202.9|24197.9|24232.9|24227.9|24235.9|24230.9|24199.9|24194.9|675
1642390200000|2022-01-17 03:30:00|24234.4|24229.4|24254.4|24249.4|24254.4|24249.4|24224.4|24219.4|794
1642390500000|2022-01-17 03:35:00|24253.9|24248.9|24251.9|24246.9|24253.9|24248.9|24236.4|24231.4|553
1642390800000|2022-01-17 03:40:00|24253.4|24248.4|24239.9|24234.9|24260.9|24255.9|24237.9|24232.9|549
1642391100000|2022-01-17 03:45:00|24240.4|24235.4|24240.4|24235.4|24244.4|24239.4|24235.9|24230.9|385
1642391400000|2022-01-17 03:50:00|24240.9|24235.9|24228.9|24223.9|24244.4|24239.4|24226.9|24221.9|397
1642391700000|2022-01-17 03:55:00|24228.4|24223.4|24233.9|24228.9|24235.4|24230.4|24226.9|24221.9|522
1642392000000|2022-01-17 04:00:00|24243.9|24213.9|24237.4|24207.4|24247.3|24217.3|24236.5|24206.5|0
1642392300000|2022-01-17 04:05:00|24237.7|24207.7|24237.9|24207.9|24239.6|24209.6|24234.2|24204.2|0
1642392600000|2022-01-17 04:10:00|24237.6|24207.6|24239.3|24209.3|24240|24210|24234.9|24204.9|0
1642392900000|2022-01-17 04:15:00|24239.1|24209.1|24249.8|24219.8|24251.9|24221.9|24238.8|24208.8|0
1642393200000|2022-01-17 04:20:00|24250.5|24220.5|24248.1|24218.1|24252.2|24222.2|24247.8|24217.8|0
1642393500000|2022-01-17 04:25:00|24248.4|24218.4|24238.2|24208.2|24249.6|24219.6|24237.1|24207.1|0
1642393800000|2022-01-17 04:30:00|24237.9|24207.9|24236.7|24206.7|24238.2|24208.2|24231.7|24201.7|0
1642394100000|2022-01-17 04:35:00|24236.9|24206.9|24220.9|24190.9|24239.9|24209.9|24219.3|24189.3|0
1642394400000|2022-01-17 04:40:00|24220.2|24190.2|24230.5|24200.5|24231.2|24201.2|24219.7|24189.7|0
1642394700000|2022-01-17 04:45:00|24231|24201|24234|24204|24235.4|24205.4|24229.5|24199.5|0
1642395000000|2022-01-17 04:50:00|24233.7|24203.7|24230|24200|24235.1|24205.1|24230|24200|0
1642395300000|2022-01-17 04:55:00|24229.7|24199.7|24227.5|24197.5|24236.3|24206.3|24227.5|24197.5|0
1642395600000|2022-01-17 05:00:00|24229.2|24199.2|24208.4|24203.4|24229.2|24215.9|24189.4|24184.4|1453
1642395900000|2022-01-17 05:05:00|24207.4|24202.4|24202.4|24197.4|24228.4|24223.4|24201.9|24196.9|749
1642396200000|2022-01-17 05:10:00|24204.4|24199.4|24185.4|24180.4|24204.4|24199.4|24162.9|24157.9|2083
1642396500000|2022-01-17 05:15:00|24184.9|24179.9|24169.4|24164.4|24189.9|24184.9|24162.4|24157.4|791
1642396800000|2022-01-17 05:20:00|24168.9|24163.9|24171.9|24166.9|24191.9|24186.9|24165.4|24160.4|570
1642397100000|2022-01-17 05:25:00|24171.4|24166.4|24175.9|24170.9|24193.9|24188.9|24169.4|24164.4|601
1642397400000|2022-01-17 05:30:00|24176.4|24171.4|24139.4|24134.4|24180.4|24175.4|24134.4|24129.4|1378
1642397700000|2022-01-17 05:35:00|24138.4|24133.4|24120.9|24115.9|24144.9|24139.9|24106.4|24101.4|1551
1642398000000|2022-01-17 05:40:00|24121.4|24116.4|24092.9|24087.9|24125.9|24120.9|24088.4|24083.4|1386
1642398300000|2022-01-17 05:45:00|24092.4|24087.4|24111.9|24106.9|24124.4|24119.4|24090.4|24085.4|1116
1642398600000|2022-01-17 05:50:00|24112.4|24107.4|24137.4|24132.4|24139.9|24134.9|24107.9|24102.9|759
1642398900000|2022-01-17 05:55:00|24137.9|24132.9|24132.9|24127.9|24141.9|24136.9|24117.4|24112.4|614
1642399200000|2022-01-17 06:00:00|24133.4|24128.4|24114.9|24109.9|24135.4|24130.4|24106.9|24101.9|705
1642399500000|2022-01-17 06:05:00|24113.9|24108.9|24130.4|24125.4|24135.4|24130.4|24111.4|24106.4|642
1642399800000|2022-01-17 06:10:00|24130.9|24125.9|24139.9|24134.9|24147.4|24142.4|24123.4|24118.4|718
1642400100000|2022-01-17 06:15:00|24140.4|24135.4|24149.4|24144.4|24152.4|24147.4|24137.4|24132.4|595
1642400400000|2022-01-17 06:20:00|24149.9|24144.9|24148.4|24143.4|24154.9|24149.9|24141.4|24136.4|416
1642400700000|2022-01-17 06:25:00|24147.9|24142.9|24179.4|24174.4|24214.9|24209.9|24144.4|24139.4|2027
1642401000000|2022-01-17 06:30:00|24182.4|24177.4|24196.4|24191.4|24224.4|24219.4|24181.4|24176.4|1256
1642401300000|2022-01-17 06:35:00|24202.9|24197.9|24223.4|24218.4|24239.4|24234.4|24202.9|24197.9|1215
1642401600000|2022-01-17 06:40:00|24223.9|24218.9|24216.9|24211.9|24234.9|24229.9|24214.9|24209.9|689
1642401900000|2022-01-17 06:45:00|24217.9|24212.9|24207.4|24202.4|24223.4|24218.4|24203.4|24198.4|525
1642402200000|2022-01-17 06:50:00|24208.4|24203.4|24201.9|24196.9|24210.9|24205.9|24195.4|24190.4|617
1642402500000|2022-01-17 06:55:00|24201.4|24196.4|24170.4|24165.4|24211.4|24206.4|24169.4|24164.4|896
1642402800000|2022-01-17 07:00:00|24169.4|24164.4|24157.4|24152.4|24173.9|24168.9|24152.4|24147.4|900
1642403100000|2022-01-17 07:05:00|24157.9|24152.9|24183.4|24178.4|24185.4|24180.4|24154.9|24149.9|573
1642403400000|2022-01-17 07:10:00|24183.9|24178.9|24173.4|24168.4|24187.4|24182.4|24170.9|24165.9|441
1642403700000|2022-01-17 07:15:00|24174.4|24169.4|24176.9|24171.9|24187.9|24182.9|24170.9|24165.9|394
1642404000000|2022-01-17 07:20:00|24177.4|24172.4|24197.4|24192.4|24201.9|24196.9|24177.4|24172.4|555
1642404300000|2022-01-17 07:25:00|24197.9|24192.9|24206.4|24201.4|24211.9|24206.9|24197.4|24192.4|427
1642404600000|2022-01-17 07:30:00|24206.9|24201.9|24206.4|24201.4|24212.4|24207.4|24203.4|24198.4|406
1642404900000|2022-01-17 07:35:00|24205.9|24200.9|24213.4|24208.4|24214.9|24209.9|24197.9|24192.9|553
1642405200000|2022-01-17 07:40:00|24212.9|24207.9|24205.9|24200.9|24213.9|24208.9|24200.4|24195.4|484
1642405500000|2022-01-17 07:45:00|24205.4|24200.4|24184.9|24179.9|24206.9|24201.9|24184.9|24179.9|633
1642405800000|2022-01-17 07:50:00|24185.4|24180.4|24198.9|24193.9|24198.9|24193.9|24183.9|24178.9|603
1642406100000|2022-01-17 07:55:00|24198.4|24193.4|24197.4|24192.4|24216.4|24211.4|24191.4|24186.4|1101
1642406400000|2022-01-17 08:00:00|24199.4|24194.4|24194.9|24189.9|24205.4|24200.4|24185.9|24180.9|981
1642406700000|2022-01-17 08:05:00|24193.4|24188.4|24196.9|24191.9|24197.4|24192.4|24167.4|24162.4|1239
1642407000000|2022-01-17 08:10:00|24196.4|24191.4|24189.9|24184.9|24196.4|24191.4|24181.4|24176.4|802
1642407300000|2022-01-17 08:15:00|24189.4|24184.4|24174.9|24169.9|24192.9|24187.9|24173.4|24168.4|466
1642407600000|2022-01-17 08:20:00|24175.4|24170.4|24175.9|24170.9|24180.4|24175.4|24171.9|24166.9|410
1642407900000|2022-01-17 08:25:00|24176.4|24171.4|24187.9|24182.9|24189.9|24184.9|24173.9|24168.9|748
1642408200000|2022-01-17 08:30:00|24192.8|24162.8|24187.1|24157.1|24199.2|24169.2|24185.4|24155.4|0
1642408500000|2022-01-17 08:35:00|24188.2|24158.2|24201.6|24171.6|24204.9|24174.9|24183.3|24153.3|0
1642408800000|2022-01-17 08:40:00|24202.3|24172.3|24210.5|24180.5|24213.8|24183.8|24196.4|24166.4|0
1642409100000|2022-01-17 08:45:00|24210.7|24180.7|24213.2|24183.2|24214.7|24184.7|24201.5|24171.5|0
1642409400000|2022-01-17 08:50:00|24213.7|24183.7|24213.4|24183.4|24224.6|24194.6|24207.9|24177.9|0
1642409700000|2022-01-17 08:55:00|24213.7|24183.7|24209.1|24179.1|24219.2|24189.2|24203.7|24173.7|0
1642410000000|2022-01-17 09:00:00|24207.7|24177.7|24205.1|24175.1|24218.3|24188.3|24204.6|24174.6|0
1642410300000|2022-01-17 09:05:00|24204.9|24174.9|24192.6|24162.6|24205.1|24175.1|24188.8|24158.8|0
1642410600000|2022-01-17 09:10:00|24192.9|24162.9|24204|24174|24204|24174|24190.3|24160.3|0
1642410900000|2022-01-17 09:15:00|24203.7|24173.7|24197.9|24189.9|24203.7|24191.9|24185.4|24173.7|171
1642411200000|2022-01-17 09:20:00|24197.4|24189.4|24206.9|24198.9|24209.9|24201.9|24190.4|24182.4|131
1642411500000|2022-01-17 09:25:00|24207.4|24199.4|24221.9|24213.9|24222.9|24214.9|24201.9|24193.9|139
1642411800000|2022-01-17 09:30:00|24222.4|24214.4|24221.4|24213.4|24226.4|24218.4|24215.9|24207.9|131
1642412100000|2022-01-17 09:35:00|24220.9|24212.9|24239.9|24231.9|24244.9|24236.9|24212.9|24204.9|287
1642412400000|2022-01-17 09:40:00|24239.4|24231.4|24232.4|24224.4|24240.4|24232.4|24228.9|24220.9|80
1642412700000|2022-01-17 09:45:00|24232.9|24224.9|24248.9|24240.9|24250.4|24242.4|24229.9|24221.9|165
1642413000000|2022-01-17 09:50:00|24249.4|24241.4|24238.4|24230.4|24250.4|24242.4|24235.4|24227.4|132
1642413300000|2022-01-17 09:55:00|24237.9|24229.9|24233.4|24225.4|24241.4|24233.4|24230.9|24222.9|59
1642413600000|2022-01-17 10:00:00|24233.9|24225.9|24238.9|24230.9|24244.4|24236.4|24233.9|24225.9|106
1642413900000|2022-01-17 10:05:00|24239.9|24231.9|24248.4|24240.4|24248.4|24240.4|24234.9|24226.9|90
1642414200000|2022-01-17 10:10:00|24248.9|24240.9|24244.9|24236.9|24253.4|24245.4|24243.9|24235.9|117
1642414500000|2022-01-17 10:15:00|24244.4|24236.4|24246.9|24238.9|24250.9|24242.9|24240.9|24232.9|50
1642414800000|2022-01-17 10:20:00|24246.4|24238.4|24250.9|24242.9|24251.4|24243.4|24244.9|24236.9|46
1642415100000|2022-01-17 10:25:00|24250.4|24242.4|24254.9|24246.9|24254.9|24246.9|24246.9|24238.9|79
1642415400000|2022-01-17 10:30:00|24254.4|24246.4|24244.4|24236.4|24254.9|24246.9|24242.9|24234.9|59
1642415700000|2022-01-17 10:35:00|24243.9|24235.9|24238.9|24230.9|24249.9|24241.9|24238.4|24230.4|44
1642416000000|2022-01-17 10:40:00|24239.4|24231.4|24238.4|24230.4|24241.9|24233.9|24232.9|24224.9|53
1642416300000|2022-01-17 10:45:00|24236.9|24228.9|24236.9|24228.9|24240.4|24232.4|24234.9|24226.9|23
1642416600000|2022-01-17 10:50:00|24237.4|24229.4|24238.9|24230.9|24242.9|24234.9|24232.4|24224.4|56
1642416900000|2022-01-17 10:55:00|24238.4|24230.4|24245.9|24237.9|24246.4|24238.4|24238.4|24230.4|66
1642417200000|2022-01-17 11:00:00|24245.4|24237.4|24246.9|24238.9|24247.4|24239.4|24239.9|24231.9|60
1642417500000|2022-01-17 11:05:00|24247.4|24239.4|24247.9|24239.9|24253.9|24245.9|24245.9|24237.9|49
1642417800000|2022-01-17 11:10:00|24247.4|24239.4|24250.4|24242.4|24254.4|24246.4|24246.9|24238.9|44
1642418100000|2022-01-17 11:15:00|24250.9|24242.9|24248.9|24240.9|24254.4|24246.4|24248.4|24240.4|21
1642418400000|2022-01-17 11:20:00|24248.4|24240.4|24251.4|24243.4|24251.9|24243.9|24247.4|24239.4|24
1642418700000|2022-01-17 11:25:00|24250.9|24242.9|24246.9|24238.9|24251.4|24243.4|24243.9|24235.9|45
1642419000000|2022-01-17 11:30:00|24246.4|24238.4|24243.9|24235.9|24247.4|24239.4|24242.4|24234.4|49
1642419300000|2022-01-17 11:35:00|24243.4|24235.4|24237.4|24229.4|24243.9|24235.9|24236.4|24228.4|53
1642419600000|2022-01-17 11:40:00|24237.9|24229.9|24237.9|24229.9|24238.4|24230.4|24233.4|24225.4|45
1642419900000|2022-01-17 11:45:00|24237.4|24229.4|24234.4|24226.4|24238.9|24230.9|24233.9|24225.9|66
1642420200000|2022-01-17 11:50:00|24233.9|24225.9|24235.4|24227.4|24239.4|24231.4|24231.4|24223.4|61
1642420500000|2022-01-17 11:55:00|24235.9|24227.9|24234.9|24226.9|24237.9|24229.9|24230.9|24222.9|19
1642420800000|2022-01-17 12:00:00|24233.9|24225.9|24248.9|24240.9|24250.4|24242.4|24233.9|24225.9|74
1642421100000|2022-01-17 12:05:00|24248.4|24240.4|24241.9|24233.9|24252.4|24244.4|24241.9|24233.9|69
1642421400000|2022-01-17 12:10:00|24241.4|24233.4|24233.9|24225.9|24243.9|24235.9|24233.4|24225.4|58
1642421700000|2022-01-17 12:15:00|24233.4|24225.4|24234.9|24226.9|24238.9|24230.9|24230.9|24222.9|40
1642422000000|2022-01-17 12:20:00|24234.4|24226.4|24230.9|24222.9|24235.4|24227.4|24225.9|24217.9|47
1642422300000|2022-01-17 12:25:00|24231.4|24223.4|24238.4|24230.4|24238.4|24230.4|24230.4|24222.4|30
1642422600000|2022-01-17 12:30:00|24237.9|24229.9|24226.4|24218.4|24239.4|24231.4|24225.4|24217.4|65
1642422900000|2022-01-17 12:35:00|24226.9|24218.9|24224.9|24216.9|24227.9|24219.9|24217.4|24209.4|191
1642423200000|2022-01-17 12:40:00|24224.4|24216.4|24220.9|24212.9|24226.9|24218.9|24220.4|24212.4|65
1642423500000|2022-01-17 12:45:00|24220.4|24212.4|24215.9|24207.9|24220.9|24212.9|24213.9|24205.9|84
1642423800000|2022-01-17 12:50:00|24216.4|24208.4|24224.4|24216.4|24225.4|24217.4|24215.4|24207.4|34
1642424100000|2022-01-17 12:55:00|24223.9|24215.9|24218.9|24210.9|24228.4|24220.4|24218.9|24210.9|36
1642424400000|2022-01-17 13:00:00|24218.4|24210.4|24221.4|24213.4|24223.4|24215.4|24214.9|24206.9|36
1642424700000|2022-01-17 13:05:00|24221.9|24213.9|24211.9|24203.9|24224.9|24216.9|24208.4|24200.4|103
1642425000000|2022-01-17 13:10:00|24212.4|24204.4|24222.4|24214.4|24223.4|24215.4|24212.4|24204.4|38
1642425300000|2022-01-17 13:15:00|24222.9|24214.9|24221.4|24213.4|24223.9|24215.9|24218.4|24210.4|37
1642425600000|2022-01-17 13:20:00|24221.9|24213.9|24221.4|24213.4|24221.9|24213.9|24214.4|24206.4|32
1642425900000|2022-01-17 13:25:00|24220.9|24212.9|24227.9|24219.9|24228.9|24220.9|24218.9|24210.9|46
1642426200000|2022-01-17 13:30:00|24228.4|24220.4|24220.4|24212.4|24228.9|24220.9|24220.4|24212.4|32
1642426500000|2022-01-17 13:35:00|24220.9|24212.9|24225.9|24217.9|24227.4|24219.4|24220.9|24212.9|27
1642426800000|2022-01-17 13:40:00|24226.9|24218.9|24237.9|24229.9|24240.9|24232.9|24226.4|24218.4|87
1642427100000|2022-01-17 13:45:00|24237.4|24229.4|24234.9|24226.9|24237.4|24229.4|24229.9|24221.9|52
1642427400000|2022-01-17 13:50:00|24235.4|24227.4|24230.9|24222.9|24236.9|24228.9|24228.9|24220.9|29
1642427700000|2022-01-17 13:55:00|24230.4|24222.4|24237.9|24229.9|24240.9|24232.9|24229.9|24221.9|35
1642428000000|2022-01-17 14:00:00|24238.4|24230.4|24238.9|24230.9|24240.9|24232.9|24233.9|24225.9|39
1642428300000|2022-01-17 14:05:00|24239.4|24231.4|24236.9|24228.9|24242.9|24234.9|24231.4|24223.4|69
1642428600000|2022-01-17 14:10:00|24236.4|24228.4|24238.4|24230.4|24239.9|24231.9|24231.9|24223.9|46
1642428900000|2022-01-17 14:15:00|24238.9|24230.9|24239.9|24231.9|24243.4|24235.4|24236.4|24228.4|43
1642429200000|2022-01-17 14:20:00|24239.4|24231.4|24239.9|24231.9|24240.9|24232.9|24236.4|24228.4|45
1642429500000|2022-01-17 14:25:00|24239.4|24231.4|24245.9|24237.9|24246.9|24238.9|24239.4|24231.4|89
1642429800000|2022-01-17 14:30:00|24245.4|24237.4|24248.4|24240.4|24250.9|24242.9|24239.4|24231.4|150
1642430100000|2022-01-17 14:35:00|24248.9|24240.9|24252.9|24244.9|24261.4|24253.4|24247.4|24239.4|147
1642430400000|2022-01-17 14:40:00|24251.9|24243.9|24249.9|24241.9|24256.4|24248.4|24249.4|24241.4|89
1642430700000|2022-01-17 14:45:00|24249.4|24241.4|24223.4|24215.4|24253.4|24245.4|24223.4|24215.4|166
1642431000000|2022-01-17 14:50:00|24222.9|24214.9|24227.9|24219.9|24239.4|24231.4|24220.9|24212.9|163
1642431300000|2022-01-17 14:55:00|24227.4|24219.4|24232.4|24224.4|24232.9|24224.9|24222.4|24214.4|98
1642431600000|2022-01-17 15:00:00|24233.9|24225.9|24226.9|24218.9|24239.4|24231.4|24225.9|24217.9|120
1642431900000|2022-01-17 15:05:00|24226.4|24218.4|24219.9|24211.9|24228.9|24220.9|24216.9|24208.9|125
1642432200000|2022-01-17 15:10:00|24220.4|24212.4|24235.4|24227.4|24241.4|24233.4|24219.9|24211.9|90
1642432500000|2022-01-17 15:15:00|24235.9|24227.9|24240.9|24232.9|24240.9|24232.9|24231.4|24223.4|53
1642432800000|2022-01-17 15:20:00|24240.4|24232.4|24239.9|24231.9|24242.4|24234.4|24235.9|24227.9|73
1642433100000|2022-01-17 15:25:00|24240.4|24232.4|24242.9|24234.9|24243.4|24235.4|24236.4|24228.4|34
1642433400000|2022-01-17 15:30:00|24243.4|24235.4|24234.9|24226.9|24249.4|24241.4|24233.9|24225.9|64
1642433700000|2022-01-17 15:35:00|24235.9|24227.9|24243.9|24235.9|24244.4|24236.4|24227.9|24219.9|108
1642434000000|2022-01-17 15:40:00|24243.4|24235.4|24236.9|24228.9|24244.4|24236.4|24232.4|24224.4|46
1642434300000|2022-01-17 15:45:00|24237.4|24229.4|24230.4|24222.4|24237.4|24229.4|24228.9|24220.9|43
1642434600000|2022-01-17 15:50:00|24229.9|24221.9|24230.9|24222.9|24234.9|24226.9|24227.9|24219.9|26
1642434900000|2022-01-17 15:55:00|24231.4|24223.4|24232.4|24224.4|24233.4|24225.4|24227.9|24219.9|28
1642435200000|2022-01-17 16:00:00|24231.9|24223.9|24230.4|24222.4|24235.4|24227.4|24227.4|24219.4|25
1642435500000|2022-01-17 16:05:00|24230.9|24222.9|24227.4|24219.4|24231.9|24223.9|24226.4|24218.4|21
1642435800000|2022-01-17 16:10:00|24226.9|24218.9|24226.4|24218.4|24229.4|24221.4|24224.9|24216.9|22
1642436100000|2022-01-17 16:15:00|24225.9|24217.9|24227.4|24219.4|24227.9|24219.9|24223.9|24215.9|22
1642436400000|2022-01-17 16:20:00|24227.9|24219.9|24238.9|24230.9|24239.4|24231.4|24227.4|24219.4|38
1642436700000|2022-01-17 16:25:00|24239.4|24231.4|24236.9|24228.9|24241.4|24233.4|24236.4|24228.4|44
1642437000000|2022-01-17 16:30:00|24237.4|24229.4|24233.9|24225.9|24238.9|24230.9|24232.9|24224.9|30
1642437300000|2022-01-17 16:35:00|24233.4|24225.4|24238.4|24230.4|24240.9|24232.9|24233.4|24225.4|11
1642437600000|2022-01-17 16:40:00|24237.9|24229.9|24237.9|24229.9|24239.4|24231.4|24233.4|24225.4|10
1642437900000|2022-01-17 16:45:00|24236.9|24228.9|24230.9|24222.9|24237.4|24229.4|24227.4|24219.4|25
1642438200000|2022-01-17 16:50:00|24230.4|24222.4|24235.9|24227.9|24236.4|24228.4|24228.9|24220.9|21
1642438500000|2022-01-17 16:55:00|24235.4|24227.4|24237.4|24229.4|24241.4|24233.4|24233.9|24225.9|37
1642438800000|2022-01-17 17:00:00|24237.9|24229.9|24235.4|24227.4|24239.9|24231.9|24234.4|24226.4|18
1642439100000|2022-01-17 17:05:00|24236.4|24228.4|24238.9|24230.9|24238.9|24230.9|24234.9|24226.9|17
1642439400000|2022-01-17 17:10:00|24240.9|24232.9|24238.4|24230.4|24242.9|24234.9|24238.4|24230.4|10
1642439700000|2022-01-17 17:15:00|24238.9|24230.9|24250.9|24242.9|24251.4|24243.4|24238.4|24230.4|34
1642440000000|2022-01-17 17:20:00|24250.4|24242.4|24257.4|24249.4|24258.4|24250.4|24249.9|24241.9|59
1642440300000|2022-01-17 17:25:00|24256.9|24248.9|24244.4|24236.4|24258.9|24250.9|24242.9|24234.9|32
1642440600000|2022-01-17 17:30:00|24244.9|24236.9|24242.4|24234.4|24246.4|24238.4|24240.9|24232.9|39
1642440900000|2022-01-17 17:35:00|24242.9|24234.9|24247.4|24239.4|24248.4|24240.4|24240.9|24232.9|20
1642441200000|2022-01-17 17:40:00|24247.9|24239.9|24247.4|24239.4|24251.4|24243.4|24245.4|24237.4|21
1642441500000|2022-01-17 17:45:00|24247.9|24239.9|24243.4|24235.4|24251.4|24243.4|24239.4|24231.4|22
1642441800000|2022-01-17 17:50:00|24246.4|24238.4|24247.4|24239.4|24251.4|24243.4|24243.9|24235.9|16
1642442100000|2022-01-17 17:55:00|24246.9|24238.9|24246.4|24238.4|24249.4|24241.4|24241.4|24233.4|26
1642442400000|2022-01-17 18:00:00|24245.9|24237.9|24245.9|24237.9|24245.9|24237.9|24243.4|24235.4|1
1642442700000|2022-01-17 18:05:00|24246.4|24238.4|24246.9|24238.9|24246.9|24238.9|24245.4|24237.4|0
1642443000000|2022-01-17 18:10:00|24247.4|24239.4|24246.4|24238.4|24247.4|24239.4|24244.9|24236.9|1
1642443300000|2022-01-17 18:15:00|24245.9|24237.9|24246.9|24238.9|24248.4|24240.4|24244.4|24236.4|43
1642443600000|2022-01-17 18:20:00|24247.4|24239.4|24245.9|24237.9|24247.9|24239.9|24244.9|24236.9|24
1642443900000|2022-01-17 18:25:00|24246.4|24238.4|24235.4|24227.4|24247.9|24239.9|24232.9|24224.9|41
1642444200000|2022-01-17 18:30:00|24235.9|24227.9|24236.9|24228.9|24236.9|24228.9|24234.9|24226.9|1
1642444500000|2022-01-17 18:35:00|24236.4|24228.4|24237.4|24229.4|24237.4|24229.4|24235.9|24227.9|2
1642444800000|2022-01-17 18:40:00|24236.9|24228.9|24236.9|24228.9|24237.4|24229.4|24236.9|24228.9|2
1642445100000|2022-01-17 18:45:00|24234.4|24226.4|24245.9|24237.9|24246.9|24238.9|24234.4|24226.4|17
1642445400000|2022-01-17 18:50:00|24246.4|24238.4|24250.4|24242.4|24250.9|24242.9|24245.9|24237.9|26
1642445700000|2022-01-17 18:55:00|24249.9|24241.9|24251.4|24221.4|24251.4|24243.4|24237.4|24221.4|51
1642446000000|2022-01-17 19:00:00|24251.2|24221.2|24250.4|24220.4|24251.2|24221.2|24250|24220|0
1642446300000|2022-01-17 19:05:00|24250|24220|24249.5|24219.5|24250|24220|24249.5|24219.5|0
1642446900000|2022-01-17 19:15:00|24250.1|24220.1|24250.3|24220.3|24250.3|24220.3|24250.1|24220.1|0
1642447200000|2022-01-17 19:20:00|24250|24220|24250.6|24220.6|24250.6|24220.6|24249.9|24219.9|0
1642447500000|2022-01-17 19:25:00|24250.9|24220.9|24251|24221|24251|24221|24250.6|24220.6|0
1642447800000|2022-01-17 19:30:00|24251.3|24221.3|24251|24221|24251.4|24221.4|24251|24221|0
1642448100000|2022-01-17 19:35:00|24250.7|24220.7|24250.3|24220.3|24250.7|24220.7|24250.3|24220.3|0
1642448400000|2022-01-17 19:40:00|24249.4|24219.4|24248.7|24218.7|24249.4|24219.4|24248.7|24218.7|0
1642448700000|2022-01-17 19:45:00|24248.9|24218.9|24249.8|24219.8|24250.2|24220.2|24248.6|24218.6|0
1642449000000|2022-01-17 19:50:00|24250.1|24220.1|24250.7|24220.7|24250.7|24220.7|24249.5|24219.5|0
1642449300000|2022-01-17 19:55:00|24250.4|24220.4|24250.3|24220.3|24251.1|24221.1|24249.5|24219.5|0
1642449600000|2022-01-17 20:00:00|24250|24220|24249.9|24219.9|24250.3|24220.3|24247.9|24217.9|0
1642449900000|2022-01-17 20:05:00|24250.2|24220.2|24250.3|24220.3|24250.3|24220.3|24249.9|24219.9|0
1642450200000|2022-01-17 20:10:00|24250.6|24220.6|24249.1|24219.1|24250.7|24220.7|24249.1|24219.1|0
1642450500000|2022-01-17 20:15:00|24249.4|24219.4|24247.9|24217.9|24249.5|24219.5|24246|24216|0
1642450800000|2022-01-17 20:20:00|24248.2|24218.2|24247.9|24217.9|24250.3|24220.3|24247.2|24217.2|0
1642451100000|2022-01-17 20:25:00|24247.7|24217.7|24247.2|24217.2|24247.9|24217.9|24247.2|24217.2|0
1642451700000|2022-01-17 20:35:00|24247.7|24217.7|24248.3|24218.3|24248.7|24218.7|24247.7|24217.7|0
1642452000000|2022-01-17 20:40:00|24248.1|24218.1|24248.7|24218.7|24248.7|24218.7|24248|24218|0
1642452300000|2022-01-17 20:45:00|24248.2|24218.2|24247.6|24217.6|24248.2|24218.2|24246.8|24216.8|0
1642452600000|2022-01-17 20:50:00|24247.8|24217.8|24247.2|24217.2|24248.7|24218.7|24247.2|24217.2|0
1642452900000|2022-01-17 20:55:00|24247.4|24217.4|24245.4|24215.4|24247.9|24217.9|24244|24214|0
1642455600000|2022-01-17 21:40:00|24245.1|24215.1|24244.7|24214.7|24245.1|24215.1|24244.7|24214.7|0
1642456500000|2022-01-17 21:55:00|24245|24215|24245|24215|24245|24215|24245|24215|0
1642457100000|2022-01-17 22:05:00|24244.6|24214.6|24244.6|24214.6|24244.6|24214.6|24244.6|24214.6|0
1642458900000|2022-01-17 22:35:00|24244.8|24214.8|24244.8|24214.8|24244.8|24214.8|24244.8|24214.8|0
1642459800000|2022-01-17 22:50:00|24245.4|24215.4|24245.4|24215.4|24245.4|24215.4|24245.4|24215.4|0
1642460100000|2022-01-17 22:55:00|24246.2|24216.2|24254.1|24224.1|24254.1|24224.1|24246.2|24216.2|0
1642460400000|2022-01-17 23:00:00|24258.5|24228.5|24242.8|24212.8|24271.6|24241.6|24242.3|24212.3|0
1642460700000|2022-01-17 23:05:00|24241.8|24211.8|24244.9|24214.9|24248|24218|24241.8|24211.8|0
1642461000000|2022-01-17 23:10:00|24243.8|24213.8|24242.9|24212.9|24251.1|24221.1|24242.8|24212.8|0
1642461300000|2022-01-17 23:15:00|24241.9|24211.9|24241|24211|24244.5|24214.5|24226.3|24196.3|0
1642461600000|2022-01-17 23:20:00|24239.9|24209.9|24241|24211|24243.1|24213.1|24238.9|24208.9|0
1642461900000|2022-01-17 23:25:00|24239.9|24209.9|24239.6|24209.6|24239.9|24209.9|24231.6|24201.6|0
1642462200000|2022-01-17 23:30:00|24240.1|24210.1|24249.1|24219.1|24249.1|24219.1|24239.6|24209.6|0
1642462500000|2022-01-17 23:35:00|24248|24218|24253.2|24223.2|24253.2|24223.2|24247|24217|0
1642462800000|2022-01-17 23:40:00|24253.7|24223.7|24246.9|24216.9|24255.3|24225.3|24242.3|24212.3|0
1642463100000|2022-01-17 23:45:00|24246.4|24216.4|24256.6|24226.6|24258.7|24228.7|24242.3|24212.3|0
1642463400000|2022-01-17 23:50:00|24257.6|24227.6|24262.2|24232.2|24265.3|24235.3|24257.5|24227.5|0
1642463700000|2022-01-17 23:55:00|24261.2|24231.2|24264|24234|24265.6|24235.6|24261.2|24231.2|0
1642464000000|2022-01-18 00:00:00|24264.5|24234.5|24261.4|24231.4|24269.8|24239.8|24259.8|24229.8|0
1642464300000|2022-01-18 00:05:00|24260.9|24230.9|24264|24234|24267.1|24237.1|24260.9|24230.9|0
1642464600000|2022-01-18 00:10:00|24263|24233|24257.4|24227.4|24268.9|24238.9|24257.4|24227.4|0
1642464900000|2022-01-18 00:15:00|24258.5|24228.5|24261.2|24231.2|24265.1|24235.1|24253.7|24223.7|0
1642465200000|2022-01-18 00:20:00|24261.7|24231.7|24264.8|24234.8|24271.7|24241.7|24259.5|24229.5|0
1642465500000|2022-01-18 00:25:00|24264.6|24234.6|24266.5|24236.5|24270.6|24240.6|24259|24229|0
1642465800000|2022-01-18 00:30:00|24267.1|24237.1|24270.5|24240.5|24273.9|24243.9|24265.7|24235.7|0
1642466100000|2022-01-18 00:35:00|24271.2|24241.2|24268.8|24238.8|24272.3|24242.3|24263.1|24233.1|0
1642466400000|2022-01-18 00:40:00|24268.3|24238.3|24266.7|24236.7|24270.2|24240.2|24261.8|24231.8|0
1642466700000|2022-01-18 00:45:00|24267.2|24237.2|24267.9|24237.9|24271.4|24241.4|24264.3|24234.3|0
1642467000000|2022-01-18 00:50:00|24268.6|24238.6|24278.7|24248.7|24280.9|24250.9|24268.5|24238.5|0
1642467300000|2022-01-18 00:55:00|24279|24249|24274.1|24244.1|24283.7|24253.7|24271.8|24241.8|0
1642467600000|2022-01-18 01:00:00|24274.8|24244.8|24269.9|24239.9|24279.2|24249.2|24265.5|24235.5|0
1642467900000|2022-01-18 01:05:00|24270.1|24240.1|24286.6|24256.6|24286.6|24256.6|24259.2|24229.2|0
1642468200000|2022-01-18 01:10:00|24285.2|24255.2|24283.8|24253.8|24286.6|24256.6|24280|24250|0
1642468500000|2022-01-18 01:15:00|24288.7|24258.7|24220.4|24215.4|24288.7|24266.9|24219.4|24214.4|1826
1642468800000|2022-01-18 01:20:00|24218.4|24213.4|24234.9|24229.9|24235.4|24230.4|24203.9|24198.9|725
1642469100000|2022-01-18 01:25:00|24234.4|24229.4|24239.4|24234.4|24256.9|24251.9|24232.4|24227.4|628
1642469400000|2022-01-18 01:30:00|24238.9|24233.9|24227.4|24222.4|24255.4|24250.4|24187.9|24182.9|4290
1642469700000|2022-01-18 01:35:00|24228.9|24223.9|24352.4|24347.4|24355.4|24350.4|24219.4|24214.4|5706
1642470000000|2022-01-18 01:40:00|24352.9|24347.9|24349.4|24344.4|24376.9|24371.9|24330.9|24325.9|3590
1642470300000|2022-01-18 01:45:00|24350.4|24345.4|24344.4|24339.4|24382.9|24377.9|24339.4|24334.4|2666
1642470600000|2022-01-18 01:50:00|24343.9|24338.9|24316.9|24311.9|24365.4|24360.4|24315.9|24310.9|2345
1642470900000|2022-01-18 01:55:00|24316.4|24311.4|24344.4|24339.4|24352.4|24347.4|24308.4|24303.4|1612
1642471200000|2022-01-18 02:00:00|24345.9|24340.9|24321.4|24316.4|24354.9|24349.9|24316.9|24311.9|1402
1642471500000|2022-01-18 02:05:00|24323.4|24318.4|24283.4|24278.4|24329.4|24324.4|24257.4|24252.4|3220
1642471800000|2022-01-18 02:10:00|24284.4|24279.4|24265.9|24260.9|24292.4|24287.4|24257.9|24252.9|1845
1642472100000|2022-01-18 02:15:00|24264.4|24259.4|24280.4|24275.4|24309.9|24304.9|24263.4|24258.4|1472
1642472400000|2022-01-18 02:20:00|24279.9|24274.9|24327.4|24322.4|24332.4|24327.4|24276.9|24271.9|1474
1642472700000|2022-01-18 02:25:00|24326.9|24321.9|24306.4|24301.4|24338.4|24333.4|24306.4|24301.4|1090
1642473000000|2022-01-18 02:30:00|24305.9|24300.9|24313.9|24308.9|24329.9|24324.9|24284.4|24279.4|1488
1642473300000|2022-01-18 02:35:00|24313.4|24308.4|24337.9|24332.9|24339.4|24334.4|24297.9|24292.9|923
1642473600000|2022-01-18 02:40:00|24337.4|24332.4|24330.9|24325.9|24340.9|24335.9|24320.4|24315.4|852
1642473900000|2022-01-18 02:45:00|24331.4|24326.4|24330.4|24325.4|24339.9|24334.9|24302.4|24297.4|934
1642474200000|2022-01-18 02:50:00|24330.9|24325.9|24319.4|24314.4|24342.9|24337.9|24314.4|24309.4|1063
1642474500000|2022-01-18 02:55:00|24319.9|24314.9|24366.4|24361.4|24371.4|24366.4|24319.9|24314.9|1819
1642474800000|2022-01-18 03:00:00|24365.9|24360.9|24355.9|24350.9|24372.9|24367.9|24352.4|24347.4|936
1642475100000|2022-01-18 03:05:00|24355.4|24350.4|24338.9|24333.9|24356.9|24351.9|24332.9|24327.9|906
1642475400000|2022-01-18 03:10:00|24338.4|24333.4|24337.4|24332.4|24345.9|24340.9|24326.9|24321.9|775
1642475700000|2022-01-18 03:15:00|24336.9|24331.9|24323.9|24318.9|24346.9|24341.9|24314.9|24309.9|885
1642476000000|2022-01-18 03:20:00|24323.4|24318.4|24320.4|24315.4|24333.9|24328.9|24308.4|24303.4|741
1642476300000|2022-01-18 03:25:00|24319.9|24314.9|24282.9|24277.9|24319.9|24314.9|24273.4|24268.4|1259
1642476600000|2022-01-18 03:30:00|24282.4|24277.4|24283.9|24278.9|24292.4|24287.4|24276.4|24271.4|632
1642476900000|2022-01-18 03:35:00|24283.4|24278.4|24244.4|24239.4|24283.4|24278.4|24235.9|24230.9|1889
1642477200000|2022-01-18 03:40:00|24243.9|24238.9|24178.9|24173.9|24244.4|24239.4|24159.4|24154.4|3074
1642477500000|2022-01-18 03:45:00|24179.4|24174.4|24154.9|24149.9|24182.4|24177.4|24142.9|24137.9|1706
1642477800000|2022-01-18 03:50:00|24154.4|24149.4|24167.9|24162.9|24176.9|24171.9|24137.4|24132.4|1197
1642478100000|2022-01-18 03:55:00|24167.4|24162.4|24183.4|24178.4|24186.4|24181.4|24160.9|24155.9|869
1642478400000|2022-01-18 04:00:00|24200.3|24170.3|24207.6|24177.6|24211.3|24181.3|24198|24168|1
1642478700000|2022-01-18 04:05:00|24208.1|24178.1|24204.9|24174.9|24210.2|24180.2|24202|24172|0
1642479000000|2022-01-18 04:10:00|24204.2|24174.2|24202.9|24172.9|24205|24175|24191.7|24161.7|0
1642479300000|2022-01-18 04:15:00|24202.6|24172.6|24168.7|24138.7|24205.3|24175.3|24167.5|24137.5|0
1642479600000|2022-01-18 04:20:00|24168|24138|24135.2|24105.2|24173|24143|24133.3|24103.3|0
1642479900000|2022-01-18 04:25:00|24134.5|24104.5|24160.9|24130.9|24163.1|24133.1|24114.2|24084.2|0
1642480200000|2022-01-18 04:30:00|24161.2|24131.2|24155.3|24125.3|24166.8|24136.8|24153.8|24123.8|0
1642480500000|2022-01-18 04:35:00|24155.6|24125.6|24160.7|24130.7|24168.7|24138.7|24154.4|24124.4|0
1642480800000|2022-01-18 04:40:00|24161.2|24131.2|24152.3|24122.3|24163.1|24133.1|24150.1|24120.1|0
1642481100000|2022-01-18 04:45:00|24152|24122|24140.9|24110.9|24159.5|24129.5|24139.9|24109.9|0
1642481400000|2022-01-18 04:50:00|24139.5|24109.5|24161.5|24131.5|24166.3|24136.3|24139.5|24109.5|0
1642481700000|2022-01-18 04:55:00|24162.2|24132.2|24162.1|24132.1|24174|24144|24157.6|24127.6|0
1642482000000|2022-01-18 05:00:00|24162.4|24132.4|24099.1|24094.1|24162.4|24147.6|24094.1|24089.1|2797
1642482300000|2022-01-18 05:05:00|24098.1|24093.1|24103.1|24098.1|24115.6|24110.6|24071.1|24066.1|1892
1642482600000|2022-01-18 05:10:00|24104.6|24099.6|24097.6|24092.6|24126.6|24121.6|24094.1|24089.1|918
1642482900000|2022-01-18 05:15:00|24097.1|24092.1|24098.1|24093.1|24108.6|24103.6|24081.6|24076.6|882
1642483200000|2022-01-18 05:20:00|24097.6|24092.6|24120.1|24115.1|24122.6|24117.6|24097.1|24092.1|688
1642483500000|2022-01-18 05:25:00|24119.1|24114.1|24135.1|24130.1|24137.1|24132.1|24109.1|24104.1|858
1642483800000|2022-01-18 05:30:00|24135.6|24130.6|24121.6|24116.6|24139.6|24134.6|24104.6|24099.6|843
1642484100000|2022-01-18 05:35:00|24121.1|24116.1|24111.1|24106.1|24144.6|24139.6|24111.1|24106.1|643
1642484400000|2022-01-18 05:40:00|24111.6|24106.6|24103.6|24098.6|24116.6|24111.6|24093.1|24088.1|594
1642484700000|2022-01-18 05:45:00|24103.1|24098.1|24083.6|24078.6|24103.6|24098.6|24075.6|24070.6|811
1642485000000|2022-01-18 05:50:00|24083.1|24078.1|24097.6|24092.6|24105.6|24100.6|24080.1|24075.1|626
1642485300000|2022-01-18 05:55:00|24098.6|24093.6|24099.1|24094.1|24105.1|24100.1|24084.6|24079.6|575
1642485600000|2022-01-18 06:00:00|24099.6|24094.6|24086.1|24081.1|24115.6|24110.6|24068.1|24063.1|1201
1642485900000|2022-01-18 06:05:00|24086.6|24081.6|24093.6|24088.6|24106.1|24101.1|24082.6|24077.6|639
1642486200000|2022-01-18 06:10:00|24093.1|24088.1|24080.6|24075.6|24099.6|24094.6|24073.6|24068.6|610
1642486500000|2022-01-18 06:15:00|24081.1|24076.1|24092.6|24087.6|24092.6|24087.6|24070.1|24065.1|709
1642486800000|2022-01-18 06:20:00|24093.1|24088.1|24099.6|24094.6|24105.1|24100.1|24077.1|24072.1|778
1642487100000|2022-01-18 06:25:00|24099.1|24094.1|24141.6|24136.6|24152.6|24147.6|24097.6|24092.6|1502
1642487400000|2022-01-18 06:30:00|24141.1|24136.1|24141.6|24136.6|24155.6|24150.6|24130.6|24125.6|789
1642487700000|2022-01-18 06:35:00|24142.6|24137.6|24134.1|24129.1|24156.1|24151.1|24128.6|24123.6|626
1642488000000|2022-01-18 06:40:00|24134.6|24129.6|24141.1|24136.1|24144.1|24139.1|24127.1|24122.1|574
1642488300000|2022-01-18 06:45:00|24141.6|24136.6|24129.6|24124.6|24149.1|24144.1|24122.6|24117.6|545
1642488600000|2022-01-18 06:50:00|24129.1|24124.1|24117.1|24112.1|24132.1|24127.1|24116.1|24111.1|668
1642488900000|2022-01-18 06:55:00|24116.6|24111.6|24104.1|24099.1|24123.1|24118.1|24104.1|24099.1|460
1642489200000|2022-01-18 07:00:00|24105.6|24100.6|24063.1|24058.1|24109.1|24104.1|24059.6|24054.6|1058
1642489500000|2022-01-18 07:05:00|24060.6|24055.6|24052.6|24047.6|24080.1|24075.1|24043.6|24038.6|1214
1642489800000|2022-01-18 07:10:00|24053.1|24048.1|24040.6|24035.6|24065.1|24060.1|24039.1|24034.1|614
1642490100000|2022-01-18 07:15:00|24040.1|24035.1|24034.6|24029.6|24053.6|24048.6|24030.1|24025.1|709
1642490400000|2022-01-18 07:20:00|24035.1|24030.1|24016.1|24011.1|24045.1|24040.1|24012.1|24007.1|1254
1642490700000|2022-01-18 07:25:00|24015.6|24010.6|24028.1|24023.1|24038.6|24033.6|24014.1|24009.1|794
1642491000000|2022-01-18 07:30:00|24027.1|24022.1|24033.6|24028.6|24040.1|24035.1|24020.1|24015.1|611
1642491300000|2022-01-18 07:35:00|24034.6|24029.6|24048.6|24043.6|24052.1|24047.1|24034.6|24029.6|597
1642491600000|2022-01-18 07:40:00|24049.1|24044.1|24051.6|24046.6|24063.1|24058.1|24047.1|24042.1|719
1642491900000|2022-01-18 07:45:00|24051.1|24046.1|24068.1|24063.1|24068.1|24063.1|24049.6|24044.6|1015
1642492200000|2022-01-18 07:50:00|24069.1|24064.1|24093.6|24088.6|24095.1|24090.1|24069.1|24064.1|1398
1642492500000|2022-01-18 07:55:00|24094.1|24089.1|24094.6|24089.6|24098.1|24093.1|24084.1|24079.1|1388
1642492800000|2022-01-18 08:00:00|24095.6|24090.6|24096.6|24091.6|24105.1|24100.1|24073.6|24068.6|1178
1642493100000|2022-01-18 08:05:00|24097.1|24092.1|24092.1|24087.1|24116.1|24111.1|24089.6|24084.6|1449
1642493400000|2022-01-18 08:10:00|24091.6|24086.6|24045.1|24040.1|24094.1|24089.1|24044.1|24039.1|1282
1642493700000|2022-01-18 08:15:00|24045.6|24040.6|24033.6|24028.6|24060.6|24055.6|24024.1|24019.1|697
1642494000000|2022-01-18 08:20:00|24034.6|24029.6|24034.6|24029.6|24043.1|24038.1|24017.1|24012.1|475
1642494300000|2022-01-18 08:25:00|24035.1|24030.1|24037.6|24032.6|24047.6|24042.6|24030.1|24025.1|770
1642494600000|2022-01-18 08:30:00|24048.7|24018.7|24061.3|24031.3|24062.2|24032.2|24034.1|24004.1|0
1642494900000|2022-01-18 08:35:00|24061|24031|24076.6|24046.6|24085|24055|24057.5|24027.5|0
1642495200000|2022-01-18 08:40:00|24075.2|24045.2|24074.8|24044.8|24084|24054|24055.8|24025.8|0
1642495500000|2022-01-18 08:45:00|24073.4|24043.4|24069.7|24039.7|24077.9|24047.9|24057.9|24027.9|0
1642495800000|2022-01-18 08:50:00|24069.9|24039.9|24082.4|24052.4|24083.8|24053.8|24064.1|24034.1|0
1642496100000|2022-01-18 08:55:00|24081.9|24051.9|24073.7|24043.7|24084|24054|24071.8|24041.8|0
1642496400000|2022-01-18 09:00:00|24075.2|24045.2|24061.3|24031.3|24080.7|24050.7|24052.8|24022.8|0
1642496700000|2022-01-18 09:05:00|24061.8|24031.8|24033|24003|24061.8|24031.8|24018.5|23988.5|0
1642497000000|2022-01-18 09:10:00|24032.5|24002.5|24032.7|24002.7|24041.7|24011.7|24027.2|23997.2|0
1642497300000|2022-01-18 09:15:00|24034|24004|23953.1|23945.1|24034|24005.1|23950.6|23942.6|983
1642497600000|2022-01-18 09:20:00|23953.6|23945.6|23959.1|23951.1|23969.1|23961.1|23945.1|23937.1|275
1642497900000|2022-01-18 09:25:00|23959.6|23951.6|23971.1|23963.1|23971.6|23963.6|23944.6|23936.6|185
1642498200000|2022-01-18 09:30:00|23970.6|23962.6|23961.1|23953.1|23977.6|23969.6|23961.1|23953.1|145
1642498500000|2022-01-18 09:35:00|23960.1|23952.1|23949.1|23941.1|23964.6|23956.6|23940.1|23932.1|241
1642498800000|2022-01-18 09:40:00|23949.6|23941.6|23954.6|23946.6|23956.1|23948.1|23930.1|23922.1|242
1642499100000|2022-01-18 09:45:00|23952.1|23944.1|23970.1|23962.1|23971.6|23963.6|23946.6|23938.6|187
1642499400000|2022-01-18 09:50:00|23970.6|23962.6|23969.1|23961.1|23974.6|23966.6|23966.1|23958.1|98
1642499700000|2022-01-18 09:55:00|23969.6|23961.6|23958.6|23950.6|23971.1|23963.1|23956.1|23948.1|117
1642500000000|2022-01-18 10:00:00|23959.1|23951.1|23973.1|23965.1|23978.6|23970.6|23955.1|23947.1|97
1642500300000|2022-01-18 10:05:00|23973.6|23965.6|23982.1|23974.1|23984.1|23976.1|23972.1|23964.1|79
1642500600000|2022-01-18 10:10:00|23982.6|23974.6|24001.1|23993.1|24001.1|23993.1|23982.1|23974.1|161
1642500900000|2022-01-18 10:15:00|24000.6|23992.6|23998.6|23990.6|24002.6|23994.6|23989.1|23981.1|147
1642501200000|2022-01-18 10:20:00|23999.6|23991.6|24015.1|24007.1|24015.1|24007.1|23999.1|23991.1|181
1642501500000|2022-01-18 10:25:00|24014.6|24006.6|24024.6|24016.6|24029.6|24021.6|24014.6|24006.6|217
1642501800000|2022-01-18 10:30:00|24025.1|24017.1|24013.6|24005.6|24027.6|24019.6|24010.1|24002.1|121
1642502100000|2022-01-18 10:35:00|24013.1|24005.1|23996.1|23988.1|24016.1|24008.1|23992.6|23984.6|198
1642502400000|2022-01-18 10:40:00|23996.6|23988.6|23982.6|23974.6|23999.1|23991.1|23980.6|23972.6|181
1642502700000|2022-01-18 10:45:00|23982.1|23974.1|23983.1|23975.1|23985.6|23977.6|23971.6|23963.6|254
1642503000000|2022-01-18 10:50:00|23982.1|23974.1|23981.1|23973.1|23988.6|23980.6|23977.6|23969.6|171
1642503300000|2022-01-18 10:55:00|23981.6|23973.6|23993.1|23985.1|23995.1|23987.1|23977.1|23969.1|144
1642503600000|2022-01-18 11:00:00|23993.6|23985.6|23962.6|23954.6|23996.1|23988.1|23954.6|23946.6|452
1642503900000|2022-01-18 11:05:00|23963.1|23955.1|23957.6|23949.6|23972.6|23964.6|23955.1|23947.1|249
1642504200000|2022-01-18 11:10:00|23957.1|23949.1|23942.6|23934.6|23957.6|23949.6|23935.1|23927.1|250
1642504500000|2022-01-18 11:15:00|23942.1|23934.1|23967.1|23959.1|23971.6|23963.6|23941.1|23933.1|205
1642504800000|2022-01-18 11:20:00|23967.6|23959.6|23974.6|23966.6|23976.6|23968.6|23961.1|23953.1|135
1642505100000|2022-01-18 11:25:00|23975.1|23967.1|23983.1|23975.1|23984.6|23976.6|23965.1|23957.1|147
1642505400000|2022-01-18 11:30:00|23982.6|23974.6|23975.1|23967.1|23987.1|23979.1|23973.1|23965.1|132
1642505700000|2022-01-18 11:35:00|23975.6|23967.6|23984.6|23976.6|23987.6|23979.6|23974.6|23966.6|93
1642506000000|2022-01-18 11:40:00|23985.1|23977.1|23985.1|23977.1|23991.6|23983.6|23979.1|23971.1|53
1642506300000|2022-01-18 11:45:00|23984.6|23976.6|23990.1|23982.1|23994.6|23986.6|23984.1|23976.1|57
1642506600000|2022-01-18 11:50:00|23989.6|23981.6|23974.1|23966.1|23992.1|23984.1|23969.6|23961.6|119
1642506900000|2022-01-18 11:55:00|23974.6|23966.6|23979.1|23971.1|23981.1|23973.1|23972.6|23964.6|84
1642507200000|2022-01-18 12:00:00|23979.6|23971.6|23984.1|23976.1|23986.6|23978.6|23979.1|23971.1|69
1642507500000|2022-01-18 12:05:00|23983.6|23975.6|23989.1|23981.1|23991.1|23983.1|23980.6|23972.6|80
1642507800000|2022-01-18 12:10:00|23988.6|23980.6|23985.1|23977.1|23990.6|23982.6|23983.6|23975.6|61
1642508100000|2022-01-18 12:15:00|23984.6|23976.6|23985.6|23977.6|23986.6|23978.6|23981.1|23973.1|40
1642508400000|2022-01-18 12:20:00|23985.1|23977.1|23989.1|23981.1|23993.6|23985.6|23983.1|23975.1|67
1642508700000|2022-01-18 12:25:00|23988.6|23980.6|24000.6|23992.6|24001.6|23993.6|23988.1|23980.1|100
1642509000000|2022-01-18 12:30:00|24001.1|23993.1|23997.1|23989.1|24004.1|23996.1|23991.1|23983.1|114
1642509300000|2022-01-18 12:35:00|23996.6|23988.6|23997.1|23989.1|23998.1|23990.1|23991.1|23983.1|54
1642509600000|2022-01-18 12:40:00|23996.6|23988.6|23994.6|23986.6|23997.6|23989.6|23989.6|23981.6|45
1642509900000|2022-01-18 12:45:00|23995.1|23987.1|24003.6|23995.6|24007.6|23999.6|23993.6|23985.6|116
1642510200000|2022-01-18 12:50:00|24004.6|23996.6|23998.1|23990.1|24006.1|23998.1|23996.6|23988.6|94
1642510500000|2022-01-18 12:55:00|23998.6|23990.6|23989.1|23981.1|24000.1|23992.1|23988.6|23980.6|97
1642510800000|2022-01-18 13:00:00|23989.6|23981.6|23988.1|23980.1|23990.6|23982.6|23982.6|23974.6|91
1642511100000|2022-01-18 13:05:00|23987.6|23979.6|23982.6|23974.6|23991.1|23983.1|23979.6|23971.6|72
1642511400000|2022-01-18 13:10:00|23983.1|23975.1|23975.1|23967.1|23986.6|23978.6|23975.1|23967.1|75
1642511700000|2022-01-18 13:15:00|23975.6|23967.6|23959.1|23951.1|23975.6|23967.6|23954.6|23946.6|178
1642512000000|2022-01-18 13:20:00|23959.6|23951.6|23957.1|23949.1|23968.6|23960.6|23953.6|23945.6|94
1642512300000|2022-01-18 13:25:00|23956.6|23948.6|23965.1|23957.1|23965.6|23957.6|23956.1|23948.1|47
1642512600000|2022-01-18 13:30:00|23965.6|23957.6|23984.6|23976.6|23993.1|23985.1|23965.1|23957.1|141
1642512900000|2022-01-18 13:35:00|23984.1|23976.1|23980.6|23972.6|23994.1|23986.1|23978.6|23970.6|210
1642513200000|2022-01-18 13:40:00|23980.1|23972.1|23976.6|23968.6|23981.6|23973.6|23966.6|23958.6|152
1642513500000|2022-01-18 13:45:00|23977.1|23969.1|23975.1|23967.1|23984.1|23976.1|23972.1|23964.1|60
1642513800000|2022-01-18 13:50:00|23975.6|23967.6|23980.1|23972.1|23983.6|23975.6|23974.1|23966.1|62
1642514100000|2022-01-18 13:55:00|23979.6|23971.6|23982.6|23974.6|23984.1|23976.1|23975.6|23967.6|57
1642514400000|2022-01-18 14:00:00|23981.6|23973.6|23986.1|23978.1|23990.6|23982.6|23978.1|23970.1|99
1642514700000|2022-01-18 14:05:00|23985.6|23977.6|23971.6|23963.6|23988.1|23980.1|23968.1|23960.1|86
1642515000000|2022-01-18 14:10:00|23971.1|23963.1|23969.1|23961.1|23977.1|23969.1|23959.1|23951.1|78
1642515300000|2022-01-18 14:15:00|23968.1|23960.1|23956.1|23948.1|23968.1|23960.1|23952.6|23944.6|141
1642515600000|2022-01-18 14:20:00|23955.6|23947.6|23964.6|23956.6|23965.6|23957.6|23954.1|23946.1|56
1642515900000|2022-01-18 14:25:00|23964.1|23956.1|23951.1|23943.1|23971.1|23963.1|23941.1|23933.1|214
1642516200000|2022-01-18 14:30:00|23951.6|23943.6|23946.6|23938.6|23980.6|23972.6|23940.1|23932.1|507
1642516500000|2022-01-18 14:35:00|23947.6|23939.6|23965.6|23957.6|23965.6|23957.6|23939.1|23931.1|607
1642516800000|2022-01-18 14:40:00|23966.1|23958.1|24013.1|24005.1|24015.6|24007.6|23931.6|23923.6|1050
1642517100000|2022-01-18 14:45:00|24013.6|24005.6|24003.6|23995.6|24025.1|24017.1|23997.1|23989.1|688
1642517400000|2022-01-18 14:50:00|24006.1|23998.1|24011.1|24003.1|24023.1|24015.1|23983.1|23975.1|413
1642517700000|2022-01-18 14:55:00|24011.6|24003.6|24018.1|24010.1|24022.1|24014.1|24000.1|23992.1|337
1642518000000|2022-01-18 15:00:00|24015.1|24007.1|24038.6|24030.6|24039.1|24031.1|24000.6|23992.6|578
1642518300000|2022-01-18 15:05:00|24040.1|24032.1|24079.6|24071.6|24080.1|24072.1|24023.6|24015.6|667
1642518600000|2022-01-18 15:10:00|24079.1|24071.1|24077.6|24069.6|24098.1|24090.1|24077.1|24069.1|581
1642518900000|2022-01-18 15:15:00|24078.1|24070.1|24106.1|24098.1|24114.1|24106.1|24076.6|24068.6|604
1642519200000|2022-01-18 15:20:00|24105.6|24097.6|24112.1|24104.1|24117.1|24109.1|24085.1|24077.1|478
1642519500000|2022-01-18 15:25:00|24112.6|24104.6|24119.1|24111.1|24119.1|24111.1|24099.1|24091.1|304
1642519800000|2022-01-18 15:30:00|24117.1|24109.1|24096.6|24088.6|24117.6|24109.6|24087.1|24079.1|408
1642520100000|2022-01-18 15:35:00|24097.1|24089.1|24094.1|24086.1|24098.6|24090.6|24078.1|24070.1|344
1642520400000|2022-01-18 15:40:00|24093.6|24085.6|24130.1|24122.1|24132.6|24124.6|24086.1|24078.1|409
1642520700000|2022-01-18 15:45:00|24129.6|24121.6|24129.1|24121.1|24140.1|24132.1|24120.1|24112.1|436
1642521000000|2022-01-18 15:50:00|24128.6|24120.6|24122.1|24114.1|24135.1|24127.1|24111.1|24103.1|147
1642521300000|2022-01-18 15:55:00|24121.1|24113.1|24132.6|24124.6|24144.6|24136.6|24117.1|24109.1|240
1642521600000|2022-01-18 16:00:00|24132.1|24124.1|24141.1|24133.1|24146.1|24138.1|24121.6|24113.6|290
1642521900000|2022-01-18 16:05:00|24141.6|24133.6|24130.6|24122.6|24144.6|24136.6|24123.1|24115.1|174
1642522200000|2022-01-18 16:10:00|24130.1|24122.1|24137.1|24129.1|24141.1|24133.1|24121.1|24113.1|208
1642522500000|2022-01-18 16:15:00|24135.1|24127.1|24127.1|24119.1|24148.1|24140.1|24127.1|24119.1|226
1642522800000|2022-01-18 16:20:00|24127.6|24119.6|24121.1|24113.1|24134.1|24126.1|24118.6|24110.6|253
1642523100000|2022-01-18 16:25:00|24121.6|24113.6|24125.1|24117.1|24130.1|24122.1|24115.1|24107.1|267
1642523400000|2022-01-18 16:30:00|24124.6|24116.6|24102.1|24094.1|24124.6|24116.6|24096.6|24088.6|373
1642523700000|2022-01-18 16:35:00|24102.6|24094.6|24140.6|24132.6|24141.1|24133.1|24102.6|24094.6|226
1642524000000|2022-01-18 16:40:00|24140.1|24132.1|24123.1|24115.1|24142.1|24134.1|24120.6|24112.6|142
1642524300000|2022-01-18 16:45:00|24122.6|24114.6|24137.1|24129.1|24141.6|24133.6|24120.6|24112.6|93
1642524600000|2022-01-18 16:50:00|24136.6|24128.6|24148.1|24140.1|24150.6|24142.6|24134.6|24126.6|321
1642524900000|2022-01-18 16:55:00|24148.6|24140.6|24143.1|24135.1|24150.1|24142.1|24141.1|24133.1|89
1642525200000|2022-01-18 17:00:00|24142.6|24134.6|24127.6|24119.6|24148.1|24140.1|24125.6|24117.6|205
1642525500000|2022-01-18 17:05:00|24127.1|24119.1|24126.6|24118.6|24132.1|24124.1|24120.6|24112.6|368
1642525800000|2022-01-18 17:10:00|24126.1|24118.1|24125.1|24117.1|24127.6|24119.6|24114.1|24106.1|75
1642526100000|2022-01-18 17:15:00|24124.6|24116.6|24129.1|24121.1|24138.6|24130.6|24115.6|24107.6|116
1642526400000|2022-01-18 17:20:00|24129.6|24121.6|24102.1|24094.1|24130.1|24122.1|24099.1|24091.1|119
1642526700000|2022-01-18 17:25:00|24102.6|24094.6|24100.1|24092.1|24104.1|24096.1|24089.1|24081.1|100
1642527000000|2022-01-18 17:30:00|24099.6|24091.6|24099.1|24091.1|24099.6|24091.6|24083.6|24075.6|239
1642527300000|2022-01-18 17:35:00|24098.1|24090.1|24093.1|24085.1|24100.1|24092.1|24086.1|24078.1|41
1642527600000|2022-01-18 17:40:00|24092.6|24084.6|24084.6|24076.6|24101.1|24093.1|24083.6|24075.6|65
1642527900000|2022-01-18 17:45:00|24084.1|24076.1|24075.6|24067.6|24086.1|24078.1|24072.6|24064.6|175
1642528200000|2022-01-18 17:50:00|24075.1|24067.1|24086.6|24078.6|24094.6|24086.6|24075.1|24067.1|82
1642528500000|2022-01-18 17:55:00|24086.1|24078.1|24101.1|24093.1|24108.1|24100.1|24085.1|24077.1|98
1642528800000|2022-01-18 18:00:00|24100.6|24092.6|24087.1|24079.1|24101.1|24093.1|24077.6|24069.6|88
1642529100000|2022-01-18 18:05:00|24086.6|24078.6|24075.1|24067.1|24086.6|24078.6|24068.1|24060.1|73
1642529400000|2022-01-18 18:10:00|24074.6|24066.6|24088.1|24080.1|24089.6|24081.6|24070.1|24062.1|79
1642529700000|2022-01-18 18:15:00|24088.6|24080.6|24082.1|24074.1|24091.6|24083.6|24079.6|24071.6|111
1642530000000|2022-01-18 18:20:00|24081.6|24073.6|24062.6|24054.6|24084.1|24076.1|24061.6|24053.6|111
1642530300000|2022-01-18 18:25:00|24063.1|24055.1|24071.1|24063.1|24073.1|24065.1|24058.1|24050.1|115
1642530600000|2022-01-18 18:30:00|24071.6|24063.6|24069.1|24061.1|24076.1|24068.1|24061.1|24053.1|50
1642530900000|2022-01-18 18:35:00|24069.6|24061.6|24072.1|24064.1|24076.6|24068.6|24063.6|24055.6|46
1642531200000|2022-01-18 18:40:00|24073.1|24065.1|24084.6|24076.6|24087.6|24079.6|24069.6|24061.6|56
1642531500000|2022-01-18 18:45:00|24085.1|24077.1|24084.1|24076.1|24093.1|24085.1|24073.6|24065.6|126
1642531800000|2022-01-18 18:50:00|24084.6|24076.6|24086.6|24078.6|24087.6|24079.6|24080.1|24072.1|51
1642532100000|2022-01-18 18:55:00|24088.6|24080.6|24111.9|24081.9|24112.1|24098.1|24084.1|24076.1|105
1642532400000|2022-01-18 19:00:00|24111.6|24081.6|24123.7|24093.7|24129.2|24099.2|24110.9|24080.9|0
1642532700000|2022-01-18 19:05:00|24124|24094|24125|24095|24134|24104|24124|24094|0
1642533000000|2022-01-18 19:10:00|24125.3|24095.3|24117.9|24087.9|24127.2|24097.2|24110.7|24080.7|0
1642533300000|2022-01-18 19:15:00|24117.8|24087.8|24132.2|24102.2|24133|24103|24109.2|24079.2|0
1642533600000|2022-01-18 19:20:00|24132.8|24102.8|24116.2|24086.2|24132.8|24102.8|24113.4|24083.4|0
1642533900000|2022-01-18 19:25:00|24116.3|24086.3|24126|24096|24127.1|24097.1|24103.9|24073.9|0
1642534200000|2022-01-18 19:30:00|24125.9|24095.9|24144.4|24114.4|24150.7|24120.7|24125.1|24095.1|0
1642534500000|2022-01-18 19:35:00|24143.8|24113.8|24155.4|24125.4|24158.5|24128.5|24143.5|24113.5|0
1642534800000|2022-01-18 19:40:00|24155.6|24125.6|24141.5|24111.5|24166.8|24136.8|24141|24111|0
1642535100000|2022-01-18 19:45:00|24141.3|24111.3|24160.5|24130.5|24166.6|24136.6|24137.4|24107.4|0
1642535400000|2022-01-18 19:50:00|24160.8|24130.8|24177|24147|24178.2|24148.2|24160.3|24130.3|0
1642535700000|2022-01-18 19:55:00|24177.2|24147.2|24169.2|24139.2|24184.9|24154.9|24169.2|24139.2|0
1642536000000|2022-01-18 20:00:00|24169.4|24139.4|24149.9|24119.9|24175.2|24145.2|24148.3|24118.3|0
1642536300000|2022-01-18 20:05:00|24150.4|24120.4|24149.7|24119.7|24158|24128|24142.5|24112.5|0
1642536600000|2022-01-18 20:10:00|24149.5|24119.5|24125.9|24095.9|24150.3|24120.3|24125.9|24095.9|0
1642536900000|2022-01-18 20:15:00|24125.6|24095.6|24100.7|24070.7|24125.6|24095.6|24084.3|24054.3|0
1642537200000|2022-01-18 20:20:00|24100.5|24070.5|24120.9|24090.9|24123.1|24093.1|24098.5|24068.5|0
1642537500000|2022-01-18 20:25:00|24120.8|24090.8|24087.6|24057.6|24121.1|24091.1|24086.6|24056.6|0
1642537800000|2022-01-18 20:30:00|24087.4|24057.4|24097.6|24067.6|24105.2|24075.2|24081.5|24051.5|0
1642538100000|2022-01-18 20:35:00|24098|24068|24095.6|24065.6|24099|24069|24087.1|24057.1|0
1642538400000|2022-01-18 20:40:00|24095.5|24065.5|24064.9|24034.9|24096.7|24066.7|24062.2|24032.2|0
1642538700000|2022-01-18 20:45:00|24065.1|24035.1|24098.1|24068.1|24099.8|24069.8|24064.7|24034.7|0
1642539000000|2022-01-18 20:50:00|24098.3|24068.3|24074|24044|24116.8|24086.8|24072.8|24042.8|0
1642539300000|2022-01-18 20:55:00|24074.2|24044.2|24124.3|24094.3|24130.7|24100.7|24068.7|24038.7|0
1642539600000|2022-01-18 21:00:00|24123.3|24093.3|24116.4|24086.4|24127.5|24097.5|24103.7|24073.7|0
1642539900000|2022-01-18 21:05:00|24114.3|24084.3|24113.9|24083.9|24117.6|24087.6|24107.6|24077.6|0
1642540200000|2022-01-18 21:10:00|24112.8|24082.8|24123.3|24093.3|24125.4|24095.4|24111.8|24081.8|0
1642540500000|2022-01-18 21:15:00|24122.3|24092.3|24126|24096|24130.7|24100.7|24121.2|24091.2|0
1642540800000|2022-01-18 21:20:00|24126.5|24096.5|24136.1|24106.1|24138.2|24108.2|24126.5|24096.5|0
1642541100000|2022-01-18 21:25:00|24135.5|24105.5|24122.4|24092.4|24138.2|24108.2|24122.4|24092.4|0
1642541400000|2022-01-18 21:30:00|24123.5|24093.5|24123.1|24093.1|24124.5|24094.5|24120.9|24090.9|0
1642541700000|2022-01-18 21:35:00|24123.6|24093.6|24124.2|24094.2|24125.2|24095.2|24121|24091|0
1642542000000|2022-01-18 21:40:00|24123.6|24093.6|24133.7|24103.7|24134.2|24104.2|24123.1|24093.1|0
1642542300000|2022-01-18 21:45:00|24134.7|24104.7|24138.9|24108.9|24141.1|24111.1|24134.7|24104.7|0
1642542600000|2022-01-18 21:50:00|24136.8|24106.8|24136.8|24106.8|24139.4|24109.4|24132.6|24102.6|0
1642542900000|2022-01-18 21:55:00|24137.9|24107.9|24136.5|24106.5|24140.5|24110.5|24134.9|24104.9|0
1642543200000|2022-01-18 22:00:00|24137|24107|24137.2|24107.2|24137.6|24107.6|24135.7|24105.7|0
1642543500000|2022-01-18 22:05:00|24137.3|24107.3|24136.4|24106.4|24137.3|24107.3|24136.4|24106.4|0
1642543800000|2022-01-18 22:10:00|24136.9|24106.9|24133.7|24103.7|24136.9|24106.9|24133.6|24103.6|0
1642544100000|2022-01-18 22:15:00|24134.2|24104.2|24133.1|24103.1|24134.5|24104.5|24133.1|24103.1|0
1642544400000|2022-01-18 22:20:00|24133.5|24103.5|24134.8|24104.8|24135|24105|24133.5|24103.5|0
1642544700000|2022-01-18 22:25:00|24134.6|24104.6|24134.7|24104.7|24134.9|24104.9|24134.6|24104.6|0
1642545300000|2022-01-18 22:35:00|24134.9|24104.9|24134.7|24104.7|24134.9|24104.9|24134.7|24104.7|0
1642545600000|2022-01-18 22:40:00|24134.4|24104.4|24133.5|24103.5|24134.4|24104.4|24133.5|24103.5|0
1642545900000|2022-01-18 22:45:00|24133.4|24103.4|24133.7|24103.7|24133.9|24103.9|24133.4|24103.4|0
1642546200000|2022-01-18 22:50:00|24133.6|24103.6|24133.3|24103.3|24133.6|24103.6|24133.3|24103.3|0
1642546500000|2022-01-18 22:55:00|24133.4|24103.4|24133.6|24103.6|24133.7|24103.7|24133.4|24103.4|0
1642546800000|2022-01-18 23:00:00|24144|24114|24139.7|24109.7|24147.1|24117.1|24130.7|24100.7|0
1642547100000|2022-01-18 23:05:00|24140.2|24110.2|24136.2|24106.2|24141.2|24111.2|24133.3|24103.3|0
1642547400000|2022-01-18 23:10:00|24137.3|24107.3|24143.4|24113.4|24147.6|24117.6|24135.2|24105.2|0
1642547700000|2022-01-18 23:15:00|24142.3|24112.3|24124.4|24094.4|24142.3|24112.3|24124.4|24094.4|0
1642548000000|2022-01-18 23:20:00|24126.5|24096.5|24127.4|24097.4|24134.9|24104.9|24120.6|24090.6|0
1642548300000|2022-01-18 23:25:00|24128.5|24098.5|24124|24094|24132.7|24102.7|24124|24094|0
1642548600000|2022-01-18 23:30:00|24125|24095|24114.4|24084.4|24127.1|24097.1|24108.1|24078.1|0
1642548900000|2022-01-18 23:35:00|24115.5|24085.5|24108.8|24078.8|24115.5|24085.5|24105.6|24075.6|0
1642549200000|2022-01-18 23:40:00|24108.2|24078.2|24105.7|24075.7|24114.6|24084.6|24105.2|24075.2|0
1642549500000|2022-01-18 23:45:00|24105.2|24075.2|24106.5|24076.5|24111.7|24081.7|24105.2|24075.2|0
1642549800000|2022-01-18 23:50:00|24107.6|24077.6|24104.5|24074.5|24107.6|24077.6|24097|24067|0
1642550100000|2022-01-18 23:55:00|24105|24075|24093.9|24063.9|24105|24075|24093|24063|0
1642550400000|2022-01-19 00:00:00|24094.4|24064.4|24108.7|24078.7|24111.4|24081.4|24092.3|24062.3|0
1642550700000|2022-01-19 00:05:00|24109.7|24079.7|24106.1|24076.1|24113.9|24083.9|24099.2|24069.2|0
1642551000000|2022-01-19 00:10:00|24104|24074|24089.3|24059.3|24104.5|24074.5|24087.2|24057.2|0
1642551300000|2022-01-19 00:15:00|24088.8|24058.8|24097.5|24067.5|24104.3|24074.3|24087.2|24057.2|0
1642551600000|2022-01-19 00:20:00|24098|24068|24108.3|24078.3|24111.9|24081.9|24094.1|24064.1|0
1642551900000|2022-01-19 00:25:00|24109|24079|24107|24077|24118.3|24088.3|24104.4|24074.4|0
1642552200000|2022-01-19 00:30:00|24106.8|24076.8|24109.8|24079.8|24118.9|24088.9|24104.8|24074.8|0
1642552500000|2022-01-19 00:35:00|24110.6|24080.6|24104.4|24074.4|24111.1|24081.1|24099.2|24069.2|0
1642552800000|2022-01-19 00:40:00|24105.1|24075.1|24097.6|24067.6|24107.8|24077.8|24095.7|24065.7|0
1642553100000|2022-01-19 00:45:00|24098.1|24068.1|24080.2|24050.2|24101.3|24071.3|24078.3|24048.3|0
1642553400000|2022-01-19 00:50:00|24080.9|24050.9|24075.9|24045.9|24085.9|24055.9|24062.3|24032.3|0
1642553700000|2022-01-19 00:55:00|24075.2|24045.2|24081.6|24051.6|24082.6|24052.6|24072.4|24042.4|0
1642554000000|2022-01-19 01:00:00|24083|24053|24101.5|24071.5|24104.5|24074.5|24083|24053|0
1642554300000|2022-01-19 01:05:00|24101.7|24071.7|24155.4|24125.4|24163.2|24133.2|24096|24066|0
1642554600000|2022-01-19 01:10:00|24156.5|24126.5|24169.2|24139.2|24172.9|24142.9|24156.5|24126.5|0
1642554900000|2022-01-19 01:15:00|24167.3|24137.3|24155.1|24150.1|24174.1|24169.1|24119.1|24114.1|2830
1642555200000|2022-01-19 01:20:00|24154.6|24149.6|24154.6|24149.6|24173.6|24168.6|24149.6|24144.6|759
1642555500000|2022-01-19 01:25:00|24155.1|24150.1|24160.1|24155.1|24178.6|24173.6|24147.1|24142.1|861
1642555800000|2022-01-19 01:30:00|24162.1|24157.1|24149.6|24144.6|24181.1|24176.1|24123.1|24118.1|5415
1642556100000|2022-01-19 01:35:00|24150.6|24145.6|24167.6|24162.6|24218.6|24213.6|24150.6|24145.6|4129
1642556400000|2022-01-19 01:40:00|24168.1|24163.1|24176.6|24171.6|24225.6|24220.6|24167.6|24162.6|2921
1642556700000|2022-01-19 01:45:00|24178.6|24173.6|24156.6|24151.6|24216.1|24211.1|24124.1|24119.1|2986
1642557000000|2022-01-19 01:50:00|24153.1|24148.1|24137.1|24132.1|24156.6|24151.6|24112.1|24107.1|2484
1642557300000|2022-01-19 01:55:00|24137.6|24132.6|24122.1|24117.1|24145.6|24140.6|24088.1|24083.1|2551
1642557600000|2022-01-19 02:00:00|24121.6|24116.6|24151.6|24146.6|24154.6|24149.6|24108.1|24103.1|1729
1642557900000|2022-01-19 02:05:00|24153.1|24148.1|24175.6|24170.6|24204.6|24199.6|24150.6|24145.6|2694
1642558200000|2022-01-19 02:10:00|24176.1|24171.1|24222.6|24217.6|24222.6|24217.6|24160.6|24155.6|2191
1642558500000|2022-01-19 02:15:00|24222.1|24217.1|24240.1|24235.1|24253.1|24248.1|24222.1|24217.1|2892
1642558800000|2022-01-19 02:20:00|24239.6|24234.6|24251.6|24246.6|24261.1|24256.1|24213.6|24208.6|1815
1642559100000|2022-01-19 02:25:00|24251.1|24246.1|24263.1|24258.1|24273.6|24268.6|24246.6|24241.6|1412
1642559400000|2022-01-19 02:30:00|24264.1|24259.1|24221.1|24216.1|24267.1|24262.1|24221.1|24216.1|1440
1642559700000|2022-01-19 02:35:00|24221.6|24216.6|24211.6|24206.6|24226.6|24221.6|24201.1|24196.1|1398
1642560000000|2022-01-19 02:40:00|24212.1|24207.1|24186.6|24181.6|24233.6|24228.6|24176.1|24171.1|1465
1642560300000|2022-01-19 02:45:00|24186.1|24181.1|24172.6|24167.6|24199.6|24194.6|24167.6|24162.6|959
1642560600000|2022-01-19 02:50:00|24172.1|24167.1|24154.6|24149.6|24188.6|24183.6|24149.6|24144.6|1198
1642560900000|2022-01-19 02:55:00|24156.1|24151.1|24187.1|24182.1|24189.6|24184.6|24151.1|24146.1|1165
1642561200000|2022-01-19 03:00:00|24186.6|24181.6|24138.1|24133.1|24187.1|24182.1|24137.1|24132.1|1102
1642561500000|2022-01-19 03:05:00|24138.6|24133.6|24123.1|24118.1|24155.6|24150.6|24122.1|24117.1|1178
1642561800000|2022-01-19 03:10:00|24124.1|24119.1|24138.6|24133.6|24146.1|24141.1|24118.1|24113.1|1063
1642562100000|2022-01-19 03:15:00|24138.1|24133.1|24162.6|24157.6|24171.1|24166.1|24131.1|24126.1|1029
1642562400000|2022-01-19 03:20:00|24162.1|24157.1|24150.1|24145.1|24168.1|24163.1|24148.1|24143.1|649
1642562700000|2022-01-19 03:25:00|24149.6|24144.6|24143.1|24138.1|24151.6|24146.6|24126.6|24121.6|678
1642563000000|2022-01-19 03:30:00|24144.1|24139.1|24130.6|24125.6|24163.6|24158.6|24125.1|24120.1|732
1642563300000|2022-01-19 03:35:00|24130.1|24125.1|24106.6|24101.6|24131.1|24126.1|24100.1|24095.1|987
1642563600000|2022-01-19 03:40:00|24106.1|24101.1|24094.1|24089.1|24111.6|24106.6|24076.6|24071.6|1590
1642563900000|2022-01-19 03:45:00|24093.6|24088.6|24091.7|24086.7|24110.6|24105.6|24084.2|24079.2|674
1642564200000|2022-01-19 03:50:00|24092.2|24087.2|24104.7|24099.7|24108.7|24103.7|24086.2|24081.2|437
1642564500000|2022-01-19 03:55:00|24104.2|24099.2|24112.7|24107.7|24115.2|24110.2|24102.2|24097.2|522
1642564800000|2022-01-19 04:00:00|24123|24093|24141.6|24111.6|24143|24113|24119.1|24089.1|0
1642565100000|2022-01-19 04:05:00|24141.3|24111.3|24137|24107|24141.9|24111.9|24135.5|24105.5|0
1642565400000|2022-01-19 04:10:00|24135.5|24105.5|24130.3|24100.3|24140|24110|24129|24099|0
1642565700000|2022-01-19 04:15:00|24129.6|24099.6|24116.3|24086.3|24132|24102|24115.1|24085.1|0
1642566000000|2022-01-19 04:20:00|24117.1|24087.1|24121.1|24091.1|24123.7|24093.7|24116.3|24086.3|0
1642566300000|2022-01-19 04:25:00|24121.8|24091.8|24135|24105|24137.5|24107.5|24121.8|24091.8|0
1642566600000|2022-01-19 04:30:00|24135.6|24105.6|24138.1|24108.1|24145.7|24115.7|24135.6|24105.6|0
1642566900000|2022-01-19 04:35:00|24136.7|24106.7|24133.7|24103.7|24138.8|24108.8|24130.3|24100.3|0
1642567200000|2022-01-19 04:40:00|24134.4|24104.4|24119.5|24089.5|24134.9|24104.9|24117.2|24087.2|0
1642567500000|2022-01-19 04:45:00|24120.3|24090.3|24113.9|24083.9|24127.2|24097.2|24113.5|24083.5|0
1642567800000|2022-01-19 04:50:00|24113.3|24083.3|24100.4|24070.4|24113.6|24083.6|24098.4|24068.4|0
1642568100000|2022-01-19 04:55:00|24100.7|24070.7|24093.5|24063.5|24105.9|24075.9|24093.5|24063.5|0
1642568400000|2022-01-19 05:00:00|24080.9|24050.9|24066.7|24061.7|24088.7|24083.7|24057.7|24050.9|1787
1642568700000|2022-01-19 05:05:00|24069.2|24064.2|24038.7|24033.7|24076.7|24071.7|24038.7|24033.7|1466
1642569000000|2022-01-19 05:10:00|24037.2|24032.2|24025.7|24020.7|24041.7|24036.7|24006.7|24001.7|2091
1642569300000|2022-01-19 05:15:00|24026.2|24021.2|23991.2|23986.2|24027.7|24022.7|23990.7|23985.7|1244
1642569600000|2022-01-19 05:20:00|23990.7|23985.7|24004.2|23999.2|24016.7|24011.7|23980.2|23975.2|1340
1642569900000|2022-01-19 05:25:00|24003.7|23998.7|24013.7|24008.7|24020.7|24015.7|23992.2|23987.2|714
1642570200000|2022-01-19 05:30:00|24014.2|24009.2|24005.7|24000.7|24043.2|24038.2|24004.7|23999.7|1069
1642570500000|2022-01-19 05:35:00|24002.7|23997.7|24021.7|24016.7|24033.7|24028.7|23994.7|23989.7|967
1642570800000|2022-01-19 05:40:00|24021.2|24016.2|23966.7|23961.7|24023.2|24018.2|23965.2|23960.2|1245
1642571100000|2022-01-19 05:45:00|23964.7|23959.7|23962.7|23957.7|23986.2|23981.2|23962.2|23957.2|846
1642571400000|2022-01-19 05:50:00|23961.7|23956.7|23966.7|23961.7|23998.7|23993.7|23959.7|23954.7|1156
1642571700000|2022-01-19 05:55:00|23966.2|23961.2|23966.7|23961.7|23972.7|23967.7|23951.7|23946.7|935
1642572000000|2022-01-19 06:00:00|23967.7|23962.7|23965.2|23960.2|23978.7|23973.7|23942.2|23937.2|1141
1642572300000|2022-01-19 06:05:00|23964.7|23959.7|24009.7|24004.7|24018.7|24013.7|23961.2|23956.2|1985
1642572600000|2022-01-19 06:10:00|24010.7|24005.7|24026.7|24021.7|24044.7|24039.7|24008.2|24003.2|1693
1642572900000|2022-01-19 06:15:00|24027.2|24022.2|24012.2|24007.2|24044.2|24039.2|24008.2|24003.2|1001
1642573200000|2022-01-19 06:20:00|24011.2|24006.2|24027.7|24022.7|24028.7|24023.7|24001.2|23996.2|797
1642573500000|2022-01-19 06:25:00|24027.2|24022.2|24022.7|24017.7|24031.7|24026.7|24008.7|24003.7|787
1642573800000|2022-01-19 06:30:00|24023.2|24018.2|24003.2|23998.2|24032.7|24027.7|23993.7|23988.7|945
1642574100000|2022-01-19 06:35:00|24001.7|23996.7|24016.2|24011.2|24016.7|24011.7|23994.2|23989.2|448
1642574400000|2022-01-19 06:40:00|24015.7|24010.7|24070.7|24065.7|24070.7|24065.7|24015.2|24010.2|1598
1642574700000|2022-01-19 06:45:00|24071.2|24066.2|24071.2|24066.2|24089.7|24084.7|24065.2|24060.2|1520
1642575000000|2022-01-19 06:50:00|24073.7|24068.7|24067.7|24062.7|24088.7|24083.7|24066.2|24061.2|824
1642575300000|2022-01-19 06:55:00|24068.7|24063.7|24051.2|24046.2|24070.2|24065.2|24043.2|24038.2|730
1642575600000|2022-01-19 07:00:00|24051.7|24046.7|24039.7|24034.7|24055.2|24050.2|24019.2|24014.2|1270
1642575900000|2022-01-19 07:05:00|24040.2|24035.2|24043.2|24038.2|24056.7|24051.7|24033.2|24028.2|650
1642576200000|2022-01-19 07:10:00|24043.7|24038.7|24041.7|24036.7|24046.2|24041.2|24032.2|24027.2|383
1642576500000|2022-01-19 07:15:00|24042.2|24037.2|24071.7|24066.7|24076.2|24071.2|24039.7|24034.7|758
1642576800000|2022-01-19 07:20:00|24072.7|24067.7|24064.7|24059.7|24076.2|24071.2|24063.2|24058.2|481
1642577100000|2022-01-19 07:25:00|24065.2|24060.2|24061.7|24056.7|24068.2|24063.2|24055.2|24050.2|372
1642577400000|2022-01-19 07:30:00|24062.2|24057.2|24043.7|24038.7|24066.7|24061.7|24042.2|24037.2|838
1642577700000|2022-01-19 07:35:00|24042.2|24037.2|24038.2|24033.2|24045.7|24040.7|24027.2|24022.2|592
1642578000000|2022-01-19 07:40:00|24037.7|24032.7|24037.2|24032.2|24047.2|24042.2|24034.2|24029.2|379
1642578300000|2022-01-19 07:45:00|24036.2|24031.2|24051.7|24046.7|24052.2|24047.2|24025.7|24020.7|666
1642578600000|2022-01-19 07:50:00|24051.2|24046.2|24050.2|24045.2|24057.7|24052.7|24047.2|24042.2|821
1642578900000|2022-01-19 07:55:00|24049.2|24044.2|24058.2|24053.2|24058.2|24053.2|24033.7|24028.7|1319
1642579200000|2022-01-19 08:00:00|24056.2|24051.2|24037.7|24032.7|24062.7|24057.7|24032.2|24027.2|1659
1642579500000|2022-01-19 08:05:00|24036.2|24031.2|24094.7|24089.7|24095.7|24090.7|24027.2|24022.2|2416
1642579800000|2022-01-19 08:10:00|24094.2|24089.2|24058.2|24053.2|24096.7|24091.7|24057.2|24052.2|1274
1642580100000|2022-01-19 08:15:00|24057.7|24052.7|24069.2|24064.2|24072.2|24067.2|24056.7|24051.7|484
1642580400000|2022-01-19 08:20:00|24068.7|24063.7|24069.7|24064.7|24077.2|24072.2|24063.2|24058.2|515
1642580700000|2022-01-19 08:25:00|24068.7|24063.7|24073.7|24068.7|24084.2|24079.2|24051.2|24046.2|719
1642581000000|2022-01-19 08:30:00|24099.5|24069.5|24123.7|24093.7|24136.3|24106.3|24093.4|24063.4|0
1642581300000|2022-01-19 08:35:00|24123|24093|24131|24101|24157.3|24127.3|24120.5|24090.5|0
1642581600000|2022-01-19 08:40:00|24130.5|24100.5|24116.9|24086.9|24132.2|24102.2|24107|24077|0
1642581900000|2022-01-19 08:45:00|24115.4|24085.4|24127.1|24097.1|24137.7|24107.7|24109.1|24079.1|0
1642582200000|2022-01-19 08:50:00|24126.4|24096.4|24154.4|24124.4|24157.9|24127.9|24116.1|24086.1|0
1642582500000|2022-01-19 08:55:00|24154.9|24124.9|24149.5|24119.5|24154.9|24124.9|24136.7|24106.7|0
1642582800000|2022-01-19 09:00:00|24148.1|24118.1|24157.9|24127.9|24162.8|24132.8|24130.9|24100.9|0
1642583100000|2022-01-19 09:05:00|24158.5|24128.5|24152.7|24122.7|24170.7|24140.7|24150.2|24120.2|0
1642583400000|2022-01-19 09:10:00|24154.8|24124.8|24142.9|24112.9|24161.9|24131.9|24142.3|24112.3|0
1642583700000|2022-01-19 09:15:00|24141.4|24111.4|24177.2|24169.2|24190.2|24182.2|24126.2|24111.4|1076
1642584000000|2022-01-19 09:20:00|24177.7|24169.7|24181.2|24173.2|24181.7|24173.7|24167.2|24159.2|211
1642584300000|2022-01-19 09:25:00|24180.7|24172.7|24178.7|24170.7|24190.7|24182.7|24176.7|24168.7|315
1642584600000|2022-01-19 09:30:00|24179.2|24171.2|24219.7|24211.7|24220.7|24212.7|24178.7|24170.7|439
1642584900000|2022-01-19 09:35:00|24220.2|24212.2|24250.2|24242.2|24250.7|24242.7|24209.7|24201.7|514
1642585200000|2022-01-19 09:40:00|24250.7|24242.7|24294.2|24286.2|24294.2|24286.2|24250.7|24242.7|488
1642585500000|2022-01-19 09:45:00|24293.7|24285.7|24291.2|24283.2|24298.7|24290.7|24281.2|24273.2|369
1642585800000|2022-01-19 09:50:00|24290.7|24282.7|24284.7|24276.7|24293.2|24285.2|24278.7|24270.7|429
1642586100000|2022-01-19 09:55:00|24285.2|24277.2|24305.2|24297.2|24305.7|24297.7|24277.2|24269.2|333
1642586400000|2022-01-19 10:00:00|24304.2|24296.2|24288.2|24280.2|24304.2|24296.2|24287.2|24279.2|292
1642586700000|2022-01-19 10:05:00|24287.7|24279.7|24282.7|24274.7|24299.2|24291.2|24281.7|24273.7|251
1642587000000|2022-01-19 10:10:00|24282.2|24274.2|24285.2|24277.2|24287.7|24279.7|24281.2|24273.2|174
1642587300000|2022-01-19 10:15:00|24284.7|24276.7|24285.7|24277.7|24287.7|24279.7|24282.7|24274.7|113
1642587600000|2022-01-19 10:20:00|24285.2|24277.2|24282.2|24274.2|24285.7|24277.7|24276.7|24268.7|142
1642587900000|2022-01-19 10:25:00|24281.7|24273.7|24273.2|24265.2|24282.2|24274.2|24265.2|24257.2|263
1642588200000|2022-01-19 10:30:00|24272.7|24264.7|24277.2|24269.2|24278.2|24270.2|24269.7|24261.7|145
1642588500000|2022-01-19 10:35:00|24276.7|24268.7|24267.7|24259.7|24277.2|24269.2|24266.7|24258.7|136
1642588800000|2022-01-19 10:40:00|24268.7|24260.7|24260.2|24252.2|24271.2|24263.2|24260.2|24252.2|194
1642589100000|2022-01-19 10:45:00|24259.7|24251.7|24261.7|24253.7|24269.2|24261.2|24257.7|24249.7|69
1642589400000|2022-01-19 10:50:00|24262.2|24254.2|24256.7|24248.7|24263.2|24255.2|24251.7|24243.7|185
1642589700000|2022-01-19 10:55:00|24256.2|24248.2|24284.2|24276.2|24287.2|24279.2|24254.7|24246.7|269
1642590000000|2022-01-19 11:00:00|24283.2|24275.2|24291.2|24283.2|24297.2|24289.2|24283.2|24275.2|178
1642590300000|2022-01-19 11:05:00|24290.7|24282.7|24285.7|24277.7|24290.7|24282.7|24280.7|24272.7|167
1642590600000|2022-01-19 11:10:00|24285.2|24277.2|24287.2|24279.2|24294.2|24286.2|24283.2|24275.2|108
1642590900000|2022-01-19 11:15:00|24286.7|24278.7|24274.7|24266.7|24287.7|24279.7|24274.2|24266.2|90
1642591200000|2022-01-19 11:20:00|24274.2|24266.2|24271.2|24263.2|24275.2|24267.2|24264.7|24256.7|172
1642591500000|2022-01-19 11:25:00|24270.7|24262.7|24269.7|24261.7|24273.2|24265.2|24266.2|24258.2|71
1642591800000|2022-01-19 11:30:00|24269.2|24261.2|24278.2|24270.2|24281.2|24273.2|24265.7|24257.7|61
1642592100000|2022-01-19 11:35:00|24277.7|24269.7|24281.2|24273.2|24284.2|24276.2|24273.2|24265.2|76
1642592400000|2022-01-19 11:40:00|24280.7|24272.7|24273.2|24265.2|24283.2|24275.2|24273.2|24265.2|41
1642592700000|2022-01-19 11:45:00|24272.7|24264.7|24279.2|24271.2|24284.2|24276.2|24271.7|24263.7|28
1642593000000|2022-01-19 11:50:00|24278.7|24270.7|24283.2|24275.2|24289.7|24281.7|24278.7|24270.7|43
1642593300000|2022-01-19 11:55:00|24282.7|24274.7|24282.2|24274.2|24284.2|24276.2|24275.2|24267.2|45
1642593600000|2022-01-19 12:00:00|24280.2|24272.2|24277.7|24269.7|24283.2|24275.2|24276.7|24268.7|23
1642593900000|2022-01-19 12:05:00|24277.2|24269.2|24281.2|24273.2|24281.2|24273.2|24273.2|24265.2|49
1642594200000|2022-01-19 12:10:00|24281.7|24273.7|24287.2|24279.2|24289.7|24281.7|24280.2|24272.2|73
1642594500000|2022-01-19 12:15:00|24287.7|24279.7|24293.2|24285.2|24295.7|24287.7|24287.7|24279.7|70
1642594800000|2022-01-19 12:20:00|24292.2|24284.2|24286.2|24278.2|24294.7|24286.7|24284.2|24276.2|72
1642595100000|2022-01-19 12:25:00|24285.7|24277.7|24284.2|24276.2|24286.7|24278.7|24281.2|24273.2|56
1642595400000|2022-01-19 12:30:00|24283.7|24275.7|24292.2|24284.2|24292.7|24284.7|24283.7|24275.7|94
1642595700000|2022-01-19 12:35:00|24291.7|24283.7|24276.7|24268.7|24295.7|24287.7|24275.7|24267.7|140
1642596000000|2022-01-19 12:40:00|24277.2|24269.2|24278.2|24270.2|24282.2|24274.2|24273.7|24265.7|85
1642596300000|2022-01-19 12:45:00|24278.7|24270.7|24293.7|24285.7|24294.7|24286.7|24277.7|24269.7|102
1642596600000|2022-01-19 12:50:00|24294.2|24286.2|24297.2|24289.2|24301.7|24293.7|24294.2|24286.2|138
1642596900000|2022-01-19 12:55:00|24297.7|24289.7|24305.7|24297.7|24305.7|24297.7|24297.2|24289.2|150
1642597200000|2022-01-19 13:00:00|24304.7|24296.7|24330.7|24322.7|24331.2|24323.2|24304.7|24296.7|239
1642597500000|2022-01-19 13:05:00|24331.2|24323.2|24346.7|24338.7|24349.7|24341.7|24327.2|24319.2|362
1642597800000|2022-01-19 13:10:00|24346.2|24338.2|24351.2|24343.2|24356.7|24348.7|24345.2|24337.2|225
1642598100000|2022-01-19 13:15:00|24350.7|24342.7|24349.7|24341.7|24356.2|24348.2|24346.7|24338.7|201
1642598400000|2022-01-19 13:20:00|24350.2|24342.2|24371.2|24363.2|24376.7|24368.7|24349.2|24341.2|308
1642598700000|2022-01-19 13:25:00|24370.7|24362.7|24396.7|24388.7|24397.7|24389.7|24366.7|24358.7|424
1642599000000|2022-01-19 13:30:00|24397.7|24389.7|24378.7|24370.7|24404.2|24396.2|24375.2|24367.2|433
1642599300000|2022-01-19 13:35:00|24379.2|24371.2|24384.7|24376.7|24391.2|24383.2|24376.7|24368.7|140
1642599600000|2022-01-19 13:40:00|24383.7|24375.7|24364.7|24356.7|24386.2|24378.2|24363.2|24355.2|221
1642599900000|2022-01-19 13:45:00|24365.2|24357.2|24366.2|24358.2|24368.2|24360.2|24358.7|24350.7|136
1642600200000|2022-01-19 13:50:00|24365.7|24357.7|24361.2|24353.2|24372.2|24364.2|24361.2|24353.2|98
1642600500000|2022-01-19 13:55:00|24361.7|24353.7|24373.2|24365.2|24383.7|24375.7|24358.7|24350.7|139
1642600800000|2022-01-19 14:00:00|24373.7|24365.7|24353.7|24345.7|24376.2|24368.2|24352.7|24344.7|191
1642601100000|2022-01-19 14:05:00|24353.2|24345.2|24348.2|24340.2|24359.2|24351.2|24348.2|24340.2|99
1642601400000|2022-01-19 14:10:00|24348.7|24340.7|24337.7|24329.7|24348.7|24340.7|24337.7|24329.7|139
1642601700000|2022-01-19 14:15:00|24338.2|24330.2|24330.2|24322.2|24341.7|24333.7|24328.2|24320.2|117
1642602000000|2022-01-19 14:20:00|24330.7|24322.7|24328.2|24320.2|24339.2|24331.2|24324.7|24316.7|154
1642602300000|2022-01-19 14:25:00|24327.7|24319.7|24320.2|24312.2|24335.2|24327.2|24319.7|24311.7|263
1642602600000|2022-01-19 14:30:00|24319.2|24311.2|24311.2|24303.2|24330.2|24322.2|24261.2|24253.2|1733
1642602900000|2022-01-19 14:35:00|24309.7|24301.7|24311.7|24303.7|24337.7|24329.7|24298.7|24290.7|869
1642603200000|2022-01-19 14:40:00|24312.2|24304.2|24296.2|24288.2|24320.2|24312.2|24291.7|24283.7|642
1642603500000|2022-01-19 14:45:00|24295.7|24287.7|24274.7|24266.7|24336.7|24328.7|24272.7|24264.7|810
1642603800000|2022-01-19 14:50:00|24273.7|24265.7|24288.2|24280.2|24297.2|24289.2|24249.2|24241.2|861
1642604100000|2022-01-19 14:55:00|24289.2|24281.2|24299.2|24291.2|24315.7|24307.7|24285.7|24277.7|413
1642604400000|2022-01-19 15:00:00|24297.7|24289.7|24321.2|24313.2|24322.7|24314.7|24274.7|24266.7|578
1642604700000|2022-01-19 15:05:00|24321.7|24313.7|24318.7|24310.7|24340.7|24332.7|24308.2|24300.2|763
1642605000000|2022-01-19 15:10:00|24318.2|24310.2|24321.7|24313.7|24335.7|24327.7|24310.2|24302.2|244
1642605300000|2022-01-19 15:15:00|24322.2|24314.2|24304.2|24296.2|24330.7|24322.7|24282.2|24274.2|316
1642605600000|2022-01-19 15:20:00|24304.7|24296.7|24284.2|24276.2|24308.7|24300.7|24279.2|24271.2|200
1642605900000|2022-01-19 15:25:00|24285.7|24277.7|24285.2|24277.2|24291.2|24283.2|24274.2|24266.2|287
1642606200000|2022-01-19 15:30:00|24284.7|24276.7|24269.7|24261.7|24294.2|24286.2|24265.7|24257.7|198
1642606500000|2022-01-19 15:35:00|24270.2|24262.2|24247.2|24239.2|24275.2|24267.2|24244.7|24236.7|489
1642606800000|2022-01-19 15:40:00|24248.2|24240.2|24246.7|24238.7|24251.2|24243.2|24229.7|24221.7|512
1642607100000|2022-01-19 15:45:00|24246.2|24238.2|24237.2|24229.2|24246.2|24238.2|24221.7|24213.7|274
1642607400000|2022-01-19 15:50:00|24237.7|24229.7|24263.2|24255.2|24280.7|24272.7|24237.2|24229.2|436
1642607700000|2022-01-19 15:55:00|24262.7|24254.7|24294.2|24286.2|24298.2|24290.2|24260.2|24252.2|406
1642608000000|2022-01-19 16:00:00|24295.2|24287.2|24312.2|24304.2|24320.7|24312.7|24286.7|24278.7|347
1642608300000|2022-01-19 16:05:00|24311.2|24303.2|24322.2|24314.2|24325.2|24317.2|24296.2|24288.2|310
1642608600000|2022-01-19 16:10:00|24324.2|24316.2|24294.2|24286.2|24324.2|24316.2|24293.2|24285.2|296
1642608900000|2022-01-19 16:15:00|24294.7|24286.7|24302.2|24294.2|24316.2|24308.2|24294.7|24286.7|412
1642609200000|2022-01-19 16:20:00|24302.7|24294.7|24290.2|24282.2|24308.7|24300.7|24282.2|24274.2|215
1642609500000|2022-01-19 16:25:00|24290.7|24282.7|24312.2|24304.2|24312.7|24304.7|24282.2|24274.2|220
1642609800000|2022-01-19 16:30:00|24312.7|24304.7|24301.7|24293.7|24325.2|24317.2|24296.2|24288.2|174
1642610100000|2022-01-19 16:35:00|24303.2|24295.2|24317.2|24309.2|24318.2|24310.2|24293.2|24285.2|142
1642610400000|2022-01-19 16:40:00|24316.2|24308.2|24326.2|24318.2|24333.2|24325.2|24303.7|24295.7|218
1642610700000|2022-01-19 16:45:00|24325.7|24317.7|24339.2|24331.2|24343.2|24335.2|24322.2|24314.2|190
1642611000000|2022-01-19 16:50:00|24338.7|24330.7|24338.7|24330.7|24347.7|24339.7|24329.2|24321.2|210
1642611300000|2022-01-19 16:55:00|24338.2|24330.2|24334.7|24326.7|24338.2|24330.2|24322.7|24314.7|102
1642611600000|2022-01-19 17:00:00|24334.2|24326.2|24336.2|24328.2|24343.7|24335.7|24328.7|24320.7|108
1642611900000|2022-01-19 17:05:00|24336.7|24328.7|24344.7|24336.7|24354.7|24346.7|24332.7|24324.7|214
1642612200000|2022-01-19 17:10:00|24345.2|24337.2|24364.2|24356.2|24364.2|24356.2|24340.7|24332.7|164
1642612500000|2022-01-19 17:15:00|24363.7|24355.7|24344.2|24336.2|24364.2|24356.2|24339.7|24331.7|165
1642612800000|2022-01-19 17:20:00|24343.7|24335.7|24349.2|24341.2|24358.2|24350.2|24341.7|24333.7|79
1642613100000|2022-01-19 17:25:00|24348.7|24340.7|24354.2|24346.2|24357.7|24349.7|24344.7|24336.7|42
1642613400000|2022-01-19 17:30:00|24354.7|24346.7|24347.2|24339.2|24359.2|24351.2|24345.7|24337.7|60
1642613700000|2022-01-19 17:35:00|24346.7|24338.7|24338.7|24330.7|24351.7|24343.7|24331.7|24323.7|75
1642614000000|2022-01-19 17:40:00|24338.2|24330.2|24338.2|24330.2|24345.2|24337.2|24327.7|24319.7|103
1642614300000|2022-01-19 17:45:00|24338.7|24330.7|24347.2|24339.2|24358.2|24350.2|24335.2|24327.2|55
1642614600000|2022-01-19 17:50:00|24347.7|24339.7|24340.2|24332.2|24350.2|24342.2|24338.2|24330.2|31
1642614900000|2022-01-19 17:55:00|24339.7|24331.7|24356.2|24348.2|24361.2|24353.2|24339.7|24331.7|46
1642615200000|2022-01-19 18:00:00|24356.7|24348.7|24354.2|24346.2|24358.2|24350.2|24337.2|24329.2|86
1642615500000|2022-01-19 18:05:00|24353.7|24345.7|24354.7|24346.7|24359.7|24351.7|24340.7|24332.7|101
1642615800000|2022-01-19 18:10:00|24355.2|24347.2|24366.2|24358.2|24369.2|24361.2|24354.7|24346.7|113
1642616100000|2022-01-19 18:15:00|24365.7|24357.7|24355.2|24347.2|24368.7|24360.7|24354.2|24346.2|49
1642616400000|2022-01-19 18:20:00|24354.7|24346.7|24365.2|24357.2|24367.7|24359.7|24343.2|24335.2|97
1642616700000|2022-01-19 18:25:00|24365.7|24357.7|24350.2|24342.2|24369.7|24361.7|24348.7|24340.7|67
1642617000000|2022-01-19 18:30:00|24350.7|24342.7|24355.2|24347.2|24362.2|24354.2|24345.2|24337.2|59
1642617300000|2022-01-19 18:35:00|24354.7|24346.7|24346.2|24338.2|24355.2|24347.2|24342.2|24334.2|94
1642617600000|2022-01-19 18:40:00|24347.2|24339.2|24351.7|24343.7|24354.2|24346.2|24343.7|24335.7|59
1642617900000|2022-01-19 18:45:00|24352.2|24344.2|24341.2|24333.2|24353.7|24345.7|24341.2|24333.2|60
1642618200000|2022-01-19 18:50:00|24341.7|24333.7|24346.7|24338.7|24352.7|24344.7|24333.7|24325.7|108
1642618500000|2022-01-19 18:55:00|24346.2|24338.2|24343.1|24313.1|24359.2|24351.2|24330.2|24313.1|140
1642618800000|2022-01-19 19:00:00|24342.7|24312.7|24337.2|24307.2|24349.9|24319.9|24332.9|24302.9|20
1642619100000|2022-01-19 19:05:00|24337.4|24307.4|24308.4|24278.4|24340.8|24310.8|24304|24274|0
1642619400000|2022-01-19 19:10:00|24308.7|24278.7|24299.4|24269.4|24315.7|24285.7|24296.7|24266.7|0
1642619700000|2022-01-19 19:15:00|24299.6|24269.6|24307.5|24277.5|24310.6|24280.6|24297.4|24267.4|0
1642620000000|2022-01-19 19:20:00|24307.2|24277.2|24304.3|24274.3|24309.3|24279.3|24289.1|24259.1|0
1642620300000|2022-01-19 19:25:00|24304|24274|24287.7|24257.7|24304.3|24274.3|24287.3|24257.3|0
1642620600000|2022-01-19 19:30:00|24287.9|24257.9|24291.6|24261.6|24293.7|24263.7|24281.8|24251.8|0
1642620900000|2022-01-19 19:35:00|24291.5|24261.5|24296.8|24266.8|24309.1|24279.1|24290.5|24260.5|0
1642621200000|2022-01-19 19:40:00|24296.9|24266.9|24319.8|24289.8|24320.1|24290.1|24296|24266|0
1642621500000|2022-01-19 19:45:00|24319.6|24289.6|24295.8|24265.8|24319.8|24289.8|24288.2|24258.2|0
1642621800000|2022-01-19 19:50:00|24296.4|24266.4|24301.3|24271.3|24301.8|24271.8|24294.1|24264.1|0
1642622100000|2022-01-19 19:55:00|24301.5|24271.5|24284.7|24254.7|24321.2|24291.2|24279.5|24249.5|0
1642622400000|2022-01-19 20:00:00|24284.5|24254.5|24275.1|24245.1|24292|24262|24267.5|24237.5|0
1642622700000|2022-01-19 20:05:00|24275.2|24245.2|24278.4|24248.4|24287|24257|24274.4|24244.4|0
1642623000000|2022-01-19 20:10:00|24278.3|24248.3|24310.1|24280.1|24314.5|24284.5|24276.8|24246.8|0
1642623300000|2022-01-19 20:15:00|24310.3|24280.3|24300.9|24270.9|24314.6|24284.6|24296.5|24266.5|0
1642623600000|2022-01-19 20:20:00|24300.7|24270.7|24286.7|24256.7|24302.3|24272.3|24286|24256|0
1642623900000|2022-01-19 20:25:00|24286.5|24256.5|24268.5|24238.5|24289.6|24259.6|24266.6|24236.6|0
1642624200000|2022-01-19 20:30:00|24268.3|24238.3|24247.7|24217.7|24278.8|24248.8|24245.6|24215.6|0
1642624500000|2022-01-19 20:35:00|24247.5|24217.5|24242|24212|24253.1|24223.1|24236.8|24206.8|0
1642624800000|2022-01-19 20:40:00|24241.6|24211.6|24265.3|24235.3|24271.3|24241.3|24238.9|24208.9|0
1642625100000|2022-01-19 20:45:00|24264.9|24234.9|24261.1|24231.1|24273.5|24243.5|24260.5|24230.5|0
1642625400000|2022-01-19 20:50:00|24259.8|24229.8|24238|24208|24262.2|24232.2|24236|24206|0
1642625700000|2022-01-19 20:55:00|24237.6|24207.6|24217.8|24187.8|24237.6|24207.6|24208.5|24178.5|0
1642626000000|2022-01-19 21:00:00|24218.9|24188.9|24214.5|24184.5|24234.5|24204.5|24196.3|24166.3|0
1642626300000|2022-01-19 21:05:00|24215.6|24185.6|24212.2|24182.2|24229|24199|24211.1|24181.1|0
1642626600000|2022-01-19 21:10:00|24213.3|24183.3|24211.1|24181.1|24224|24194|24211.1|24181.1|0
1642626900000|2022-01-19 21:15:00|24210|24180|24210.1|24180.1|24220.7|24190.7|24209|24179|0
1642627200000|2022-01-19 21:20:00|24211.2|24181.2|24195.6|24165.6|24212.2|24182.2|24195.6|24165.6|0
1642627500000|2022-01-19 21:25:00|24194.5|24164.5|24191.6|24161.6|24197.6|24167.6|24180.8|24150.8|0
1642627800000|2022-01-19 21:30:00|24192.7|24162.7|24194.2|24164.2|24199.1|24169.1|24190.5|24160.5|0
1642628100000|2022-01-19 21:35:00|24195.3|24165.3|24188.9|24158.9|24195.3|24165.3|24185.3|24155.3|0
1642628400000|2022-01-19 21:40:00|24190|24160|24191.7|24161.7|24195|24165|24185.1|24155.1|0
1642628700000|2022-01-19 21:45:00|24193.3|24163.3|24209.9|24179.9|24211|24181|24191.7|24161.7|0
1642629000000|2022-01-19 21:50:00|24211|24181|24213.7|24183.7|24214.3|24184.3|24209.3|24179.3|0
1642629300000|2022-01-19 21:55:00|24214.3|24184.3|24208.4|24178.4|24217.5|24187.5|24206.2|24176.2|0
1642629600000|2022-01-19 22:00:00|24211|24181|24208.9|24178.9|24211|24181|24206.7|24176.7|0
1642629900000|2022-01-19 22:05:00|24207.7|24177.7|24207.9|24177.9|24208.9|24178.9|24206.8|24176.8|0
1642630200000|2022-01-19 22:10:00|24208.2|24178.2|24187.4|24157.4|24208.8|24178.8|24187.4|24157.4|0
1642630500000|2022-01-19 22:15:00|24187.9|24157.9|24188.1|24158.1|24190.2|24160.2|24186.4|24156.4|0
1642630800000|2022-01-19 22:20:00|24188|24158|24189.2|24159.2|24189.4|24159.4|24187.2|24157.2|0
1642631100000|2022-01-19 22:25:00|24189.4|24159.4|24188|24158|24189.4|24159.4|24187.8|24157.8|0
1642631400000|2022-01-19 22:30:00|24190.8|24160.8|24193.5|24163.5|24193.5|24163.5|24190.8|24160.8|0
1642631700000|2022-01-19 22:35:00|24193.7|24163.7|24193|24163|24196.2|24166.2|24192.6|24162.6|0
1642632000000|2022-01-19 22:40:00|24192.5|24162.5|24193|24163|24194.4|24164.4|24192.2|24162.2|0
1642632300000|2022-01-19 22:45:00|24193.2|24163.2|24195.2|24165.2|24195.5|24165.5|24193.2|24163.2|0
1642632600000|2022-01-19 22:50:00|24195.5|24165.5|24195.9|24165.9|24197.3|24167.3|24195.5|24165.5|0
1642632900000|2022-01-19 22:55:00|24196.1|24166.1|24206.9|24176.9|24206.9|24176.9|24195.1|24165.1|0
1642633200000|2022-01-19 23:00:00|24205.7|24175.7|24226.7|24196.7|24234.8|24204.8|24204.6|24174.6|0
1642633500000|2022-01-19 23:05:00|24227.8|24197.8|24235.1|24205.1|24239|24209|24227.3|24197.3|0
1642633800000|2022-01-19 23:10:00|24236.2|24206.2|24223.4|24193.4|24236.2|24206.2|24220.2|24190.2|0
1642634100000|2022-01-19 23:15:00|24227.7|24197.7|24219.1|24189.1|24228.8|24198.8|24213.8|24183.8|0
1642634400000|2022-01-19 23:20:00|24217|24187|24205.8|24175.8|24222.4|24192.4|24205.8|24175.8|0
1642634700000|2022-01-19 23:25:00|24206.8|24176.8|24205|24175|24215.3|24185.3|24199.6|24169.6|0
1642635000000|2022-01-19 23:30:00|24203.9|24173.9|24208|24178|24214.6|24184.6|24203.9|24173.9|0
1642635300000|2022-01-19 23:35:00|24205.9|24175.9|24209.6|24179.6|24209.6|24179.6|24195.7|24165.7|0
1642635600000|2022-01-19 23:40:00|24210.6|24180.6|24214.1|24184.1|24216.2|24186.2|24204.2|24174.2|0
1642635900000|2022-01-19 23:45:00|24215.1|24185.1|24206.8|24176.8|24216.3|24186.3|24204.6|24174.6|0
1642636200000|2022-01-19 23:50:00|24205.7|24175.7|24189.6|24159.6|24205.7|24175.7|24173.9|24143.9|0
1642636500000|2022-01-19 23:55:00|24189|24159|24189.1|24159.1|24194.1|24164.1|24185.3|24155.3|0
1642636800000|2022-01-20 00:00:00|24190.1|24160.1|24216.9|24186.9|24220.8|24190.8|24190.1|24160.1|0
1642637100000|2022-01-20 00:05:00|24218|24188|24240.3|24210.3|24242.8|24212.8|24216.9|24186.9|0
1642637400000|2022-01-20 00:10:00|24239.8|24209.8|24249|24219|24250.8|24220.8|24237.1|24207.1|0
1642637700000|2022-01-20 00:15:00|24247.9|24217.9|24238.4|24208.4|24252.2|24222.2|24237.1|24207.1|0
1642638000000|2022-01-20 00:20:00|24237.8|24207.8|24252|24222|24252|24222|24237.1|24207.1|0
1642638300000|2022-01-20 00:25:00|24252.7|24222.7|24261.2|24231.2|24262.4|24232.4|24244.9|24214.9|0
1642638600000|2022-01-20 00:30:00|24260.5|24230.5|24265.3|24235.3|24266|24236|24245.2|24215.2|0
1642638900000|2022-01-20 00:35:00|24264.5|24234.5|24242.6|24212.6|24264.7|24234.7|24235.1|24205.1|0
1642639200000|2022-01-20 00:40:00|24242.4|24212.4|24241.8|24211.8|24247.9|24217.9|24235.6|24205.6|0
1642639500000|2022-01-20 00:45:00|24241.1|24211.1|24227.6|24197.6|24243.3|24213.3|24226|24196|0
1642639800000|2022-01-20 00:50:00|24227.3|24197.3|24227.4|24197.4|24227.6|24197.6|24213.7|24183.7|0
1642640100000|2022-01-20 00:55:00|24226.7|24196.7|24236.8|24206.8|24239.3|24209.3|24225.4|24195.4|0
1642640400000|2022-01-20 01:00:00|24237.1|24207.1|24240.1|24210.1|24259.1|24229.1|24236.8|24206.8|0
1642640700000|2022-01-20 01:05:00|24240.3|24210.3|24242.9|24212.9|24246.1|24216.1|24227|24197|0
1642641000000|2022-01-20 01:10:00|24243.4|24213.4|24251.5|24221.5|24265.4|24235.4|24239.4|24209.4|0
1642641300000|2022-01-20 01:15:00|24246|24216|24245.2|24240.2|24255.7|24250.7|24219.7|24214.7|2042
1642641600000|2022-01-20 01:20:00|24245.7|24240.7|24265.2|24260.2|24269.7|24264.7|24233.7|24228.7|982
1642641900000|2022-01-20 01:25:00|24266.7|24261.7|24266.7|24261.7|24280.7|24275.7|24245.7|24240.7|1341
1642642200000|2022-01-20 01:30:00|24266.2|24261.2|24288.7|24283.7|24302.2|24297.2|24219.2|24214.2|5350
1642642500000|2022-01-20 01:35:00|24286.7|24281.7|24379.2|24374.2|24385.7|24380.7|24273.2|24268.2|4932
1642642800000|2022-01-20 01:40:00|24379.7|24374.7|24444.7|24439.7|24449.2|24444.2|24377.7|24372.7|4941
1642643100000|2022-01-20 01:45:00|24445.2|24440.2|24465.7|24460.7|24493.7|24488.7|24445.2|24440.2|4492
1642643400000|2022-01-20 01:50:00|24464.7|24459.7|24462.7|24457.7|24480.2|24475.2|24441.7|24436.7|3335
1642643700000|2022-01-20 01:55:00|24463.7|24458.7|24457.2|24452.2|24473.7|24468.7|24449.2|24444.2|2164
1642644000000|2022-01-20 02:00:00|24458.2|24453.2|24467.2|24462.2|24497.7|24492.7|24445.2|24440.2|3218
1642644300000|2022-01-20 02:05:00|24467.7|24462.7|24516.7|24511.7|24519.2|24514.2|24461.7|24456.7|2830
1642644600000|2022-01-20 02:10:00|24518.2|24513.2|24518.7|24513.7|24552.7|24547.7|24511.7|24506.7|3329
1642644900000|2022-01-20 02:15:00|24519.2|24514.2|24545.2|24540.2|24558.7|24553.7|24514.7|24509.7|2086
1642645200000|2022-01-20 02:20:00|24543.7|24538.7|24555.2|24550.2|24561.7|24556.7|24528.2|24523.2|1636
1642645500000|2022-01-20 02:25:00|24554.7|24549.7|24559.2|24554.2|24585.2|24580.2|24553.7|24548.7|2183
1642645800000|2022-01-20 02:30:00|24558.2|24553.2|24555.2|24550.2|24566.7|24561.7|24538.2|24533.2|1850
1642646100000|2022-01-20 02:35:00|24554.7|24549.7|24561.2|24556.2|24579.2|24574.2|24533.2|24528.2|1936
1642646400000|2022-01-20 02:40:00|24561.7|24556.7|24519.7|24514.7|24564.2|24559.2|24514.2|24509.2|1622
1642646700000|2022-01-20 02:45:00|24520.2|24515.2|24525.7|24520.7|24551.2|24546.2|24513.2|24508.2|1186
1642647000000|2022-01-20 02:50:00|24526.7|24521.7|24566.2|24561.2|24586.2|24581.2|24526.7|24521.7|1390
1642647300000|2022-01-20 02:55:00|24565.2|24560.2|24585.2|24580.2|24600.2|24595.2|24562.7|24557.7|1516
1642647600000|2022-01-20 03:00:00|24585.7|24580.7|24578.2|24573.2|24587.7|24582.7|24569.2|24564.2|1123
1642647900000|2022-01-20 03:05:00|24578.7|24573.7|24575.7|24570.7|24594.7|24589.7|24561.7|24556.7|1313
1642648200000|2022-01-20 03:10:00|24575.2|24570.2|24575.7|24570.7|24588.7|24583.7|24562.2|24557.2|1081
1642648500000|2022-01-20 03:15:00|24576.2|24571.2|24637.7|24632.7|24637.7|24632.7|24566.7|24561.7|2136
1642648800000|2022-01-20 03:20:00|24636.7|24631.7|24635.2|24630.2|24661.2|24656.2|24634.2|24629.2|2057
1642649100000|2022-01-20 03:25:00|24635.7|24630.7|24643.7|24638.7|24659.7|24654.7|24632.2|24627.2|1286
1642649400000|2022-01-20 03:30:00|24642.7|24637.7|24661.2|24656.2|24666.2|24661.2|24642.2|24637.2|898
1642649700000|2022-01-20 03:35:00|24659.7|24654.7|24682.2|24677.2|24686.2|24681.2|24649.2|24644.2|1249
1642650000000|2022-01-20 03:40:00|24681.7|24676.7|24677.7|24672.7|24696.2|24691.2|24675.2|24670.2|1251
1642650300000|2022-01-20 03:45:00|24677.2|24672.2|24684.7|24679.7|24702.2|24697.2|24677.2|24672.2|1221
1642650600000|2022-01-20 03:50:00|24684.2|24679.2|24698.7|24693.7|24701.7|24696.7|24682.2|24677.2|959
1642650900000|2022-01-20 03:55:00|24698.2|24693.2|24700.2|24695.2|24703.7|24698.7|24692.7|24687.7|1226
1642651200000|2022-01-20 04:00:00|24710|24680|24724|24694|24728.3|24698.3|24710|24680|10
1642651500000|2022-01-20 04:05:00|24724.7|24694.7|24720.4|24690.4|24725|24695|24716.5|24686.5|0
1642651800000|2022-01-20 04:10:00|24719.7|24689.7|24719.4|24689.4|24724.3|24694.3|24713.4|24683.4|0
1642652100000|2022-01-20 04:15:00|24718.7|24688.7|24706.1|24676.1|24720.1|24690.1|24703.8|24673.8|0
1642652400000|2022-01-20 04:20:00|24705.8|24675.8|24705.4|24675.4|24709.6|24679.6|24702.3|24672.3|0
1642652700000|2022-01-20 04:25:00|24705.7|24675.7|24702|24672|24709.3|24679.3|24698.9|24668.9|0
1642653000000|2022-01-20 04:30:00|24701.3|24671.3|24707.2|24677.2|24709.2|24679.2|24697.2|24667.2|0
1642653300000|2022-01-20 04:35:00|24707.1|24677.1|24706.9|24676.9|24708.4|24678.4|24697|24667|0
1642653600000|2022-01-20 04:40:00|24707.6|24677.6|24700.3|24670.3|24708.7|24678.7|24699.8|24669.8|0
1642653900000|2022-01-20 04:45:00|24701.1|24671.1|24705.7|24675.7|24706.7|24676.7|24695.6|24665.6|0
1642654200000|2022-01-20 04:50:00|24706.2|24676.2|24705.7|24675.7|24710.9|24680.9|24705.7|24675.7|0
1642654500000|2022-01-20 04:55:00|24705.9|24675.9|24705.7|24675.7|24708.2|24678.2|24702.1|24672.1|0
1642654800000|2022-01-20 05:00:00|24702.6|24672.6|24719.2|24714.2|24744.7|24739.7|24698.7|24672.6|3309
1642655100000|2022-01-20 05:05:00|24719.7|24714.7|24717.2|24712.2|24737.7|24732.7|24705.7|24700.7|1584
1642655400000|2022-01-20 05:10:00|24717.7|24712.7|24755.2|24750.2|24755.2|24750.2|24717.7|24712.7|1546
1642655700000|2022-01-20 05:15:00|24755.7|24750.7|24764.7|24759.7|24783.7|24778.7|24753.7|24748.7|2120
1642656000000|2022-01-20 05:20:00|24765.2|24760.2|24751.7|24746.7|24771.7|24766.7|24749.2|24744.2|1451
1642656300000|2022-01-20 05:25:00|24751.2|24746.2|24744.2|24739.2|24752.2|24747.2|24731.2|24726.2|1345
1642656600000|2022-01-20 05:30:00|24743.7|24738.7|24733.7|24728.7|24762.2|24757.2|24727.2|24722.2|1018
1642656900000|2022-01-20 05:35:00|24733.2|24728.2|24744.7|24739.7|24767.2|24762.2|24731.7|24726.7|873
1642657200000|2022-01-20 05:40:00|24744.2|24739.2|24728.7|24723.7|24760.2|24755.2|24726.2|24721.2|977
1642657500000|2022-01-20 05:45:00|24728.2|24723.2|24723.2|24718.2|24739.7|24734.7|24718.7|24713.7|985
1642657800000|2022-01-20 05:50:00|24722.2|24717.2|24719.2|24714.2|24741.2|24736.2|24715.2|24710.2|934
1642658100000|2022-01-20 05:55:00|24718.7|24713.7|24727.2|24722.2|24734.2|24729.2|24712.2|24707.2|825
1642658400000|2022-01-20 06:00:00|24725.7|24720.7|24764.2|24759.2|24765.2|24760.2|24722.2|24717.2|1026
1642658700000|2022-01-20 06:05:00|24763.2|24758.2|24765.2|24760.2|24765.2|24760.2|24749.7|24744.7|763
1642659000000|2022-01-20 06:10:00|24764.7|24759.7|24785.7|24780.7|24785.7|24780.7|24757.7|24752.7|849
1642659300000|2022-01-20 06:15:00|24785.2|24780.2|24800.2|24795.2|24819.2|24814.2|24784.2|24779.2|2534
1642659600000|2022-01-20 06:20:00|24800.7|24795.7|24809.7|24804.7|24817.2|24812.2|24798.2|24793.2|1249
1642659900000|2022-01-20 06:25:00|24809.2|24804.2|24827.2|24822.2|24834.2|24829.2|24805.7|24800.7|1330
1642660200000|2022-01-20 06:30:00|24826.7|24821.7|24821.2|24816.2|24830.7|24825.7|24804.7|24799.7|995
1642660500000|2022-01-20 06:35:00|24821.7|24816.7|24851.2|24846.2|24853.2|24848.2|24821.7|24816.7|1703
1642660800000|2022-01-20 06:40:00|24851.7|24846.7|24855.7|24850.7|24857.7|24852.7|24836.2|24831.2|1218
1642661100000|2022-01-20 06:45:00|24856.2|24851.2|24876.7|24871.7|24889.2|24884.2|24852.2|24847.2|1875
1642661400000|2022-01-20 06:50:00|24876.2|24871.2|24867.7|24862.7|24881.7|24876.7|24859.2|24854.2|1019
1642661700000|2022-01-20 06:55:00|24868.2|24863.2|24886.7|24881.7|24894.7|24889.7|24868.2|24863.2|1443
1642662000000|2022-01-20 07:00:00|24884.7|24879.7|24876.7|24871.7|24903.7|24898.7|24875.2|24870.2|1935
1642662300000|2022-01-20 07:05:00|24876.2|24871.2|24921.2|24916.2|24921.2|24916.2|24876.2|24871.2|1158
1642662600000|2022-01-20 07:10:00|24920.7|24915.7|24917.2|24912.2|24927.2|24922.2|24912.2|24907.2|1596
1642662900000|2022-01-20 07:15:00|24917.7|24912.7|24926.2|24921.2|24929.7|24924.7|24908.7|24903.7|1116
1642663200000|2022-01-20 07:20:00|24926.7|24921.7|24917.7|24912.7|24933.2|24928.2|24907.2|24902.2|1202
1642663500000|2022-01-20 07:25:00|24917.2|24912.2|24902.7|24897.7|24927.2|24922.2|24894.2|24889.2|934
1642663800000|2022-01-20 07:30:00|24903.2|24898.2|24904.2|24899.2|24906.2|24901.2|24883.7|24878.7|1416
1642664100000|2022-01-20 07:35:00|24904.7|24899.7|24937.2|24932.2|24944.7|24939.7|24900.2|24895.2|1327
1642664400000|2022-01-20 07:40:00|24936.7|24931.7|24924.7|24919.7|24947.2|24942.2|24923.2|24918.2|987
1642664700000|2022-01-20 07:45:00|24925.2|24920.2|24910.7|24905.7|24925.2|24920.2|24907.7|24902.7|1351
1642665000000|2022-01-20 07:50:00|24911.2|24906.2|24918.2|24913.2|24927.7|24922.7|24906.7|24901.7|1517
1642665300000|2022-01-20 07:55:00|24918.7|24913.7|24918.2|24913.2|24920.2|24915.2|24902.2|24897.2|1769
1642665600000|2022-01-20 08:00:00|24918.7|24913.7|24938.2|24933.2|24944.7|24939.7|24916.7|24911.7|1913
1642665900000|2022-01-20 08:05:00|24937.7|24932.7|24982.7|24977.7|24983.2|24978.2|24928.2|24923.2|2771
1642666200000|2022-01-20 08:10:00|24981.7|24976.7|24936.7|24931.7|24981.7|24976.7|24932.7|24927.7|1658
1642666500000|2022-01-20 08:15:00|24937.2|24932.2|24959.7|24954.7|24966.7|24961.7|24934.7|24929.7|967
1642666800000|2022-01-20 08:20:00|24960.2|24955.2|24973.7|24968.7|24976.2|24971.2|24948.7|24943.7|969
1642667100000|2022-01-20 08:25:00|24971.2|24966.2|24987.7|24982.7|24987.7|24982.7|24964.7|24959.7|1817
1642667400000|2022-01-20 08:30:00|24993.7|24963.7|25029.4|24999.4|25032|25002|24969.9|24939.9|0
1642667700000|2022-01-20 08:35:00|25028|24998|25014.1|24984.1|25028|24998|25014.1|24984.1|0
1642668000000|2022-01-20 08:40:00|25013.8|24983.8|25001.3|24971.3|25023.6|24993.6|24993.1|24963.1|0
1642668300000|2022-01-20 08:45:00|25000.8|24970.8|24974.5|24944.5|25000.8|24970.8|24962.2|24932.2|0
1642668600000|2022-01-20 08:50:00|24975|24945|24988.7|24958.7|24993.2|24963.2|24969.6|24939.6|0
1642668900000|2022-01-20 08:55:00|24988|24958|24995.3|24965.3|24997.6|24967.6|24979.4|24949.4|0
1642669200000|2022-01-20 09:00:00|24995.8|24965.8|24979.1|24949.1|25004.5|24974.5|24972.5|24942.5|0
1642669500000|2022-01-20 09:05:00|24979.8|24949.8|24955.5|24925.5|24979.8|24949.8|24952.8|24922.8|0
1642669800000|2022-01-20 09:10:00|24955.2|24925.2|24973.2|24943.2|24974.5|24944.5|24941.8|24911.8|0
1642670100000|2022-01-20 09:15:00|24972.5|24942.5|24950.2|24942.2|24974.7|24966.7|24937.7|24929.7|1199
1642670400000|2022-01-20 09:20:00|24950.7|24942.7|24971.2|24963.2|24976.7|24968.7|24949.2|24941.2|387
1642670700000|2022-01-20 09:25:00|24971.7|24963.7|25013.7|25005.7|25020.7|25012.7|24969.7|24961.7|651
1642671000000|2022-01-20 09:30:00|25015.2|25007.2|25037.7|25029.7|25041.2|25033.2|25011.7|25003.7|496
1642671300000|2022-01-20 09:35:00|25038.2|25030.2|25084.7|25076.7|25086.2|25078.2|25037.2|25029.2|860
1642671600000|2022-01-20 09:40:00|25085.2|25077.2|25103.2|25095.2|25120.7|25112.7|25085.2|25077.2|825
1642671900000|2022-01-20 09:45:00|25102.7|25094.7|25071.2|25063.2|25106.2|25098.2|25071.2|25063.2|413
1642672200000|2022-01-20 09:50:00|25071.7|25063.7|25078.2|25070.2|25087.2|25079.2|25061.7|25053.7|497
1642672500000|2022-01-20 09:55:00|25077.7|25069.7|25069.2|25061.2|25079.2|25071.2|25065.7|25057.7|802
1642672800000|2022-01-20 10:00:00|25069.7|25061.7|25062.2|25054.2|25069.7|25061.7|25056.2|25048.2|266
1642673100000|2022-01-20 10:05:00|25061.2|25053.2|25055.2|25047.2|25064.2|25056.2|25038.2|25030.2|265
1642673400000|2022-01-20 10:10:00|25055.7|25047.7|25045.2|25037.2|25059.7|25051.7|25045.2|25037.2|94
1642673700000|2022-01-20 10:15:00|25044.7|25036.7|25054.2|25046.2|25055.2|25047.2|25044.7|25036.7|170
1642674000000|2022-01-20 10:20:00|25053.7|25045.7|25050.7|25042.7|25055.7|25047.7|25044.7|25036.7|200
1642674300000|2022-01-20 10:25:00|25050.2|25042.2|25045.2|25037.2|25050.2|25042.2|25040.2|25032.2|111
1642674600000|2022-01-20 10:30:00|25044.7|25036.7|25020.2|25012.2|25055.2|25047.2|25010.2|25002.2|600
1642674900000|2022-01-20 10:35:00|25019.2|25011.2|25033.7|25025.7|25037.7|25029.7|25008.7|25000.7|502
1642675200000|2022-01-20 10:40:00|25034.2|25026.2|25056.2|25048.2|25060.2|25052.2|25032.7|25024.7|280
1642675500000|2022-01-20 10:45:00|25056.7|25048.7|25048.2|25040.2|25058.7|25050.7|25048.2|25040.2|131
1642675800000|2022-01-20 10:50:00|25048.7|25040.7|25060.2|25052.2|25064.7|25056.7|25047.2|25039.2|138
1642676100000|2022-01-20 10:55:00|25060.7|25052.7|25047.2|25039.2|25064.7|25056.7|25038.2|25030.2|143
1642676400000|2022-01-20 11:00:00|25046.7|25038.7|25072.2|25064.2|25078.7|25070.7|25046.2|25038.2|279
1642676700000|2022-01-20 11:05:00|25071.7|25063.7|25077.2|25069.2|25083.7|25075.7|25062.7|25054.7|167
1642677000000|2022-01-20 11:10:00|25076.7|25068.7|25069.7|25061.7|25084.2|25076.2|25067.2|25059.2|146
1642677300000|2022-01-20 11:15:00|25070.2|25062.2|25062.7|25054.7|25078.2|25070.2|25060.2|25052.2|140
1642677600000|2022-01-20 11:20:00|25062.2|25054.2|25069.2|25061.2|25072.2|25064.2|25059.2|25051.2|94
1642677900000|2022-01-20 11:25:00|25068.7|25060.7|25069.2|25061.2|25073.2|25065.2|25063.2|25055.2|80
1642678200000|2022-01-20 11:30:00|25069.7|25061.7|25064.2|25056.2|25074.2|25066.2|25059.7|25051.7|59
1642678500000|2022-01-20 11:35:00|25063.7|25055.7|25065.7|25057.7|25068.7|25060.7|25059.7|25051.7|36
1642678800000|2022-01-20 11:40:00|25064.7|25056.7|25063.2|25055.2|25065.7|25057.7|25058.2|25050.2|61
1642679100000|2022-01-20 11:45:00|25063.7|25055.7|25050.2|25042.2|25065.2|25057.2|25047.7|25039.7|142
1642679400000|2022-01-20 11:50:00|25050.7|25042.7|25060.2|25052.2|25068.2|25060.2|25050.7|25042.7|84
1642679700000|2022-01-20 11:55:00|25059.7|25051.7|25066.7|25058.7|25071.2|25063.2|25057.2|25049.2|68
1642680000000|2022-01-20 12:00:00|25067.2|25059.2|25063.2|25055.2|25068.2|25060.2|25050.7|25042.7|94
1642680300000|2022-01-20 12:05:00|25063.7|25055.7|25057.2|25049.2|25064.7|25056.7|25052.7|25044.7|51
1642680600000|2022-01-20 12:10:00|25056.7|25048.7|25044.7|25036.7|25057.2|25049.2|25044.2|25036.2|131
1642680900000|2022-01-20 12:15:00|25045.2|25037.2|25044.2|25036.2|25046.2|25038.2|25037.2|25029.2|97
1642681200000|2022-01-20 12:20:00|25043.7|25035.7|25061.2|25053.2|25076.7|25068.7|25041.2|25033.2|272
1642681500000|2022-01-20 12:25:00|25061.7|25053.7|25072.2|25064.2|25076.7|25068.7|25054.7|25046.7|89
1642681800000|2022-01-20 12:30:00|25071.7|25063.7|25059.7|25051.7|25076.2|25068.2|25059.7|25051.7|84
1642682100000|2022-01-20 12:35:00|25057.7|25049.7|25065.7|25057.7|25065.7|25057.7|25052.7|25044.7|129
1642682400000|2022-01-20 12:40:00|25064.2|25056.2|25072.2|25064.2|25075.7|25067.7|25056.7|25048.7|506
1642682700000|2022-01-20 12:45:00|25072.7|25064.7|25078.2|25070.2|25081.7|25073.7|25069.7|25061.7|97
1642683000000|2022-01-20 12:50:00|25077.7|25069.7|25076.2|25068.2|25078.7|25070.7|25068.7|25060.7|68
1642683300000|2022-01-20 12:55:00|25076.7|25068.7|25073.2|25065.2|25081.7|25073.7|25072.7|25064.7|79
1642683600000|2022-01-20 13:00:00|25072.7|25064.7|25074.2|25066.2|25078.7|25070.7|25058.7|25050.7|104
1642683900000|2022-01-20 13:05:00|25073.7|25065.7|25078.7|25070.7|25079.2|25071.2|25067.7|25059.7|67
1642684200000|2022-01-20 13:10:00|25078.2|25070.2|25080.2|25072.2|25081.2|25073.2|25073.7|25065.7|84
1642684500000|2022-01-20 13:15:00|25080.7|25072.7|25077.2|25069.2|25080.7|25072.7|25072.7|25064.7|65
1642684800000|2022-01-20 13:20:00|25076.7|25068.7|25077.2|25069.2|25078.2|25070.2|25072.7|25064.7|108
1642685100000|2022-01-20 13:25:00|25076.7|25068.7|25063.7|25055.7|25077.2|25069.2|25062.2|25054.2|104
1642685400000|2022-01-20 13:30:00|25064.2|25056.2|25077.7|25069.7|25089.2|25081.2|25064.2|25056.2|427
1642685700000|2022-01-20 13:35:00|25077.2|25069.2|25096.7|25088.7|25098.2|25090.2|25076.7|25068.7|214
1642686000000|2022-01-20 13:40:00|25097.2|25089.2|25110.7|25102.7|25113.2|25105.2|25092.7|25084.7|278
1642686300000|2022-01-20 13:45:00|25109.7|25101.7|25097.2|25089.2|25110.7|25102.7|25096.2|25088.2|192
1642686600000|2022-01-20 13:50:00|25096.7|25088.7|25101.2|25093.2|25107.2|25099.2|25091.7|25083.7|118
1642686900000|2022-01-20 13:55:00|25100.7|25092.7|25086.2|25078.2|25103.7|25095.7|25084.2|25076.2|116
1642687200000|2022-01-20 14:00:00|25087.2|25079.2|25101.2|25093.2|25101.7|25093.7|25085.7|25077.7|137
1642687500000|2022-01-20 14:05:00|25100.7|25092.7|25115.2|25107.2|25115.7|25107.7|25100.2|25092.2|148
1642687800000|2022-01-20 14:10:00|25115.7|25107.7|25117.2|25109.2|25127.2|25119.2|25113.2|25105.2|235
1642688100000|2022-01-20 14:15:00|25117.7|25109.7|25106.2|25098.2|25121.2|25113.2|25105.7|25097.7|125
1642688400000|2022-01-20 14:20:00|25106.7|25098.7|25106.7|25098.7|25111.7|25103.7|25100.7|25092.7|141
1642688700000|2022-01-20 14:25:00|25107.2|25099.2|25094.7|25086.7|25111.7|25103.7|25092.7|25084.7|222
1642689000000|2022-01-20 14:30:00|25095.2|25087.2|25089.2|25081.2|25139.2|25131.2|25068.7|25060.7|1481
1642689300000|2022-01-20 14:35:00|25088.7|25080.7|25024.7|25016.7|25098.2|25090.2|25017.7|25009.7|1231
1642689600000|2022-01-20 14:40:00|25026.2|25018.2|25027.2|25019.2|25053.7|25045.7|25022.2|25014.2|946
1642689900000|2022-01-20 14:45:00|25027.7|25019.7|25044.7|25036.7|25047.2|25039.2|25014.7|25006.7|750
1642690200000|2022-01-20 14:50:00|25044.2|25036.2|25062.2|25054.2|25079.2|25071.2|25033.7|25025.7|961
1642690500000|2022-01-20 14:55:00|25062.7|25054.7|25103.2|25095.2|25106.2|25098.2|25057.2|25049.2|658
1642690800000|2022-01-20 15:00:00|25101.7|25093.7|25110.2|25102.2|25122.2|25114.2|25087.2|25079.2|813
1642691100000|2022-01-20 15:05:00|25108.2|25100.2|25113.7|25105.7|25131.7|25123.7|25102.7|25094.7|570
1642691400000|2022-01-20 15:10:00|25114.2|25106.2|25111.2|25103.2|25123.2|25115.2|25104.7|25096.7|239
1642691700000|2022-01-20 15:15:00|25111.7|25103.7|25103.2|25095.2|25129.7|25121.7|25101.2|25093.2|474
1642692000000|2022-01-20 15:20:00|25102.7|25094.7|25122.2|25114.2|25126.2|25118.2|25100.7|25092.7|319
1642692300000|2022-01-20 15:25:00|25122.7|25114.7|25126.7|25118.7|25137.7|25129.7|25114.7|25106.7|241
1642692600000|2022-01-20 15:30:00|25126.2|25118.2|25145.2|25137.2|25153.7|25145.7|25124.7|25116.7|534
1642692900000|2022-01-20 15:35:00|25145.7|25137.7|25170.7|25162.7|25172.7|25164.7|25138.7|25130.7|474
1642693200000|2022-01-20 15:40:00|25169.7|25161.7|25178.7|25170.7|25184.2|25176.2|25166.7|25158.7|543
1642693500000|2022-01-20 15:45:00|25179.2|25171.2|25181.2|25173.2|25184.2|25176.2|25168.7|25160.7|624
1642693800000|2022-01-20 15:50:00|25181.7|25173.7|25217.7|25209.7|25218.7|25210.7|25173.7|25165.7|734
1642694100000|2022-01-20 15:55:00|25216.7|25208.7|25209.7|25201.7|25216.7|25208.7|25195.2|25187.2|473
1642694400000|2022-01-20 16:00:00|25209.2|25201.2|25232.2|25224.2|25233.2|25225.2|25203.2|25195.2|425
1642694700000|2022-01-20 16:05:00|25233.2|25225.2|25237.2|25229.2|25245.2|25237.2|25222.7|25214.7|438
1642695000000|2022-01-20 16:10:00|25237.7|25229.7|25206.7|25198.7|25243.7|25235.7|25200.7|25192.7|464
1642695300000|2022-01-20 16:15:00|25207.7|25199.7|25189.2|25181.2|25212.2|25204.2|25187.7|25179.7|297
1642695600000|2022-01-20 16:20:00|25188.7|25180.7|25182.2|25174.2|25189.7|25181.7|25168.2|25160.2|452
1642695900000|2022-01-20 16:25:00|25181.2|25173.2|25191.2|25183.2|25193.2|25185.2|25170.7|25162.7|327
1642696200000|2022-01-20 16:30:00|25190.2|25182.2|25181.7|25173.7|25198.2|25190.2|25173.2|25165.2|264
1642696500000|2022-01-20 16:35:00|25182.2|25174.2|25191.2|25183.2|25198.2|25190.2|25176.7|25168.7|251
1642696800000|2022-01-20 16:40:00|25191.7|25183.7|25169.2|25161.2|25198.7|25190.7|25168.7|25160.7|210
1642697100000|2022-01-20 16:45:00|25168.7|25160.7|25180.2|25172.2|25188.7|25180.7|25168.2|25160.2|154
1642697400000|2022-01-20 16:50:00|25180.7|25172.7|25178.7|25170.7|25187.7|25179.7|25177.2|25169.2|75
1642697700000|2022-01-20 16:55:00|25178.2|25170.2|25188.7|25180.7|25198.7|25190.7|25174.7|25166.7|186
1642698000000|2022-01-20 17:00:00|25189.2|25181.2|25227.2|25219.2|25228.7|25220.7|25189.2|25181.2|279
1642698300000|2022-01-20 17:05:00|25227.7|25219.7|25227.7|25219.7|25239.2|25231.2|25218.2|25210.2|214
1642698600000|2022-01-20 17:10:00|25227.2|25219.2|25219.7|25211.7|25239.7|25231.7|25218.7|25210.7|217
1642698900000|2022-01-20 17:15:00|25220.2|25212.2|25207.7|25199.7|25222.2|25214.2|25203.2|25195.2|167
1642699200000|2022-01-20 17:20:00|25208.2|25200.2|25224.7|25216.7|25225.7|25217.7|25202.7|25194.7|64
1642699500000|2022-01-20 17:25:00|25223.2|25215.2|25220.2|25212.2|25224.7|25216.7|25207.2|25199.2|100
1642699800000|2022-01-20 17:30:00|25219.7|25211.7|25211.2|25203.2|25226.2|25218.2|25207.2|25199.2|75
1642700100000|2022-01-20 17:35:00|25211.7|25203.7|25203.2|25195.2|25217.2|25209.2|25199.2|25191.2|84
1642700400000|2022-01-20 17:40:00|25204.2|25196.2|25192.2|25184.2|25206.7|25198.7|25189.7|25181.7|98
1642700700000|2022-01-20 17:45:00|25191.7|25183.7|25179.2|25171.2|25193.2|25185.2|25177.2|25169.2|69
1642701000000|2022-01-20 17:50:00|25178.7|25170.7|25164.2|25156.2|25179.7|25171.7|25162.2|25154.2|116
1642701300000|2022-01-20 17:55:00|25164.7|25156.7|25166.2|25158.2|25167.2|25159.2|25148.2|25140.2|163
1642701600000|2022-01-20 18:00:00|25165.7|25157.7|25149.7|25141.7|25167.2|25159.2|25142.2|25134.2|145
1642701900000|2022-01-20 18:05:00|25149.2|25141.2|25128.2|25120.2|25149.2|25141.2|25126.2|25118.2|153
1642702200000|2022-01-20 18:10:00|25129.2|25121.2|25141.2|25133.2|25143.7|25135.7|25125.2|25117.2|52
1642702500000|2022-01-20 18:15:00|25140.7|25132.7|25131.7|25123.7|25143.2|25135.2|25124.7|25116.7|85
1642702800000|2022-01-20 18:20:00|25132.2|25124.2|25128.2|25120.2|25140.2|25132.2|25125.7|25117.7|107
1642703100000|2022-01-20 18:25:00|25127.7|25119.7|25110.7|25102.7|25127.7|25119.7|25110.7|25102.7|211
1642703400000|2022-01-20 18:30:00|25112.2|25104.2|25102.2|25094.2|25113.7|25105.7|25095.2|25087.2|165
1642703700000|2022-01-20 18:35:00|25102.7|25094.7|25114.7|25106.7|25116.7|25108.7|25097.2|25089.2|80
1642704000000|2022-01-20 18:40:00|25116.2|25108.2|25102.2|25094.2|25122.7|25114.7|25101.2|25093.2|118
1642704300000|2022-01-20 18:45:00|25100.2|25092.2|25081.7|25073.7|25101.7|25093.7|25081.2|25073.2|229
1642704600000|2022-01-20 18:50:00|25082.2|25074.2|25089.7|25081.7|25091.7|25083.7|25080.7|25072.7|93
1642704900000|2022-01-20 18:55:00|25090.2|25082.2|25096.4|25066.4|25096.4|25082.2|25074.7|25066|205
1642705200000|2022-01-20 19:00:00|25096.2|25066.2|25140.4|25110.4|25140.8|25110.8|25096|25066|1
1642705500000|2022-01-20 19:05:00|25140.7|25110.7|25123.4|25093.4|25140.7|25110.7|25120.8|25090.8|0
1642705800000|2022-01-20 19:10:00|25123.6|25093.6|25072.5|25042.5|25125.7|25095.7|25068.4|25038.4|0
1642706100000|2022-01-20 19:15:00|25072.7|25042.7|25063.9|25033.9|25072.7|25042.7|25045.1|25015.1|0
1642706400000|2022-01-20 19:20:00|25063.6|25033.6|25063|25033|25073.6|25043.6|25049.4|25019.4|0
1642706700000|2022-01-20 19:25:00|25063.2|25033.2|25052.2|25022.2|25072.5|25042.5|25048|25018|0
1642707000000|2022-01-20 19:30:00|25052.4|25022.4|25034.4|25004.4|25052.4|25022.4|25020.8|24990.8|0
1642707300000|2022-01-20 19:35:00|25034.5|25004.5|25031.8|25001.8|25038.2|25008.2|25018.2|24988.2|0
1642707600000|2022-01-20 19:40:00|25032|25002|25022.7|24992.7|25032.9|25002.9|25017|24987|0
1642707900000|2022-01-20 19:45:00|25022.9|24992.9|25025.3|24995.3|25034.4|25004.4|25006.7|24976.7|0
1642708200000|2022-01-20 19:50:00|25025.1|24995.1|25030.9|25000.9|25038.8|25008.8|25023.3|24993.3|0
1642708500000|2022-01-20 19:55:00|25031.2|25001.2|25023.8|24993.8|25039.6|25009.6|25018|24988|0
1642708800000|2022-01-20 20:00:00|25023.6|24993.6|25012.9|24982.9|25042.8|25012.8|25008|24978|0
1642709100000|2022-01-20 20:05:00|25013.2|24983.2|24976.2|24946.2|25019.5|24989.5|24965.8|24935.8|0
1642709400000|2022-01-20 20:10:00|24976.6|24946.6|24981.6|24951.6|25005.9|24975.9|24976.1|24946.1|0
1642709700000|2022-01-20 20:15:00|24981.8|24951.8|25014.7|24984.7|25015.2|24985.2|24971.6|24941.6|0
1642710000000|2022-01-20 20:20:00|25014.9|24984.9|24992.5|24962.5|25018.6|24988.6|24992.3|24962.3|0
1642710300000|2022-01-20 20:25:00|24992.7|24962.7|24989.8|24959.8|25017.4|24987.4|24974.1|24944.1|0
1642710600000|2022-01-20 20:30:00|24990|24960|24964.4|24934.4|24990|24960|24960.5|24930.5|0
1642710900000|2022-01-20 20:35:00|24964.2|24934.2|24950.3|24920.3|24965.1|24935.1|24931.6|24901.6|0
1642711200000|2022-01-20 20:40:00|24950|24920|24938.6|24908.6|24968.2|24938.2|24936.4|24906.4|0
1642711500000|2022-01-20 20:45:00|24938.8|24908.8|24948.3|24918.3|24958.8|24928.8|24934.9|24904.9|0
1642711800000|2022-01-20 20:50:00|24945.1|24915.1|24917.7|24887.7|24965.5|24935.5|24912|24882|0
1642712100000|2022-01-20 20:55:00|24917.5|24887.5|24924.6|24894.6|24944.3|24914.3|24891.6|24861.6|0
1642712400000|2022-01-20 21:00:00|24932.4|24902.4|24897.9|24867.9|24943.5|24913.5|24889.8|24859.8|0
1642712700000|2022-01-20 21:05:00|24899|24869|24903.8|24873.8|24930.3|24900.3|24897.9|24867.9|0
1642713000000|2022-01-20 21:10:00|24906|24876|24888.3|24858.3|24917.2|24887.2|24878.6|24848.6|0
1642713300000|2022-01-20 21:15:00|24888.8|24858.8|24897.2|24867.2|24904.1|24874.1|24879.4|24849.4|0
1642713600000|2022-01-20 21:20:00|24896.1|24866.1|24875.3|24845.3|24899.9|24869.9|24871|24841|0
1642713900000|2022-01-20 21:25:00|24874.7|24844.7|24847.2|24817.2|24890.7|24860.7|24846.1|24816.1|0
1642714200000|2022-01-20 21:30:00|24846.7|24816.7|24869|24839|24869|24839|24829.4|24799.4|0
1642714500000|2022-01-20 21:35:00|24867.9|24837.9|24840.9|24810.9|24867.9|24837.9|24840.2|24810.2|0
1642714800000|2022-01-20 21:40:00|24840.3|24810.3|24799.8|24769.8|24847.5|24817.5|24778.5|24748.5|0
1642715100000|2022-01-20 21:45:00|24797.5|24767.5|24787|24757|24809.5|24779.5|24786.7|24756.7|0
1642715400000|2022-01-20 21:50:00|24785.9|24755.9|24855.3|24825.3|24857|24827|24780.3|24750.3|0
1642715700000|2022-01-20 21:55:00|24855.9|24825.9|24855.1|24825.1|24874.1|24844.1|24849.6|24819.6|0
1642716000000|2022-01-20 22:00:00|24854.8|24824.8|24851.1|24821.1|24855.7|24825.7|24846|24816|0
1642716300000|2022-01-20 22:05:00|24851.5|24821.5|24857.6|24827.6|24857.6|24827.6|24849.3|24819.3|0
1642716600000|2022-01-20 22:10:00|24858.1|24828.1|24867.9|24837.9|24868.3|24838.3|24858.1|24828.1|0
1642716900000|2022-01-20 22:15:00|24869.3|24839.3|24874.1|24844.1|24876.8|24846.8|24869.3|24839.3|0
1642717200000|2022-01-20 22:20:00|24874.4|24844.4|24876.6|24846.6|24878.6|24848.6|24874.4|24844.4|0
1642717500000|2022-01-20 22:25:00|24876.9|24846.9|24869.3|24839.3|24877.7|24847.7|24869.3|24839.3|0
1642717800000|2022-01-20 22:30:00|24870|24840|24877.1|24847.1|24877.1|24847.1|24869.2|24839.2|0
1642718100000|2022-01-20 22:35:00|24876.6|24846.6|24873.2|24843.2|24876.6|24846.6|24872.8|24842.8|0
1642718400000|2022-01-20 22:40:00|24873.8|24843.8|24868.4|24838.4|24874.5|24844.5|24868.2|24838.2|0
1642718700000|2022-01-20 22:45:00|24869.1|24839.1|24872.8|24842.8|24873.6|24843.6|24868.6|24838.6|0
1642719000000|2022-01-20 22:50:00|24873|24843|24871.1|24841.1|24873|24843|24869|24839|0
1642719300000|2022-01-20 22:55:00|24870.9|24840.9|24868.4|24838.4|24871.9|24841.9|24866.4|24836.4|0
1642719600000|2022-01-20 23:00:00|24855.7|24825.7|24894|24864|24894|24864|24850.8|24820.8|0
1642719900000|2022-01-20 23:05:00|24895.6|24865.6|24866.9|24836.9|24903.3|24873.3|24865.8|24835.8|0
1642720200000|2022-01-20 23:10:00|24866.4|24836.4|24864.3|24834.3|24883.7|24853.7|24853.9|24823.9|0
1642720500000|2022-01-20 23:15:00|24863.7|24833.7|24883.5|24853.5|24890.4|24860.4|24837.2|24807.2|0
1642720800000|2022-01-20 23:20:00|24882.4|24852.4|24902.4|24872.4|24902.9|24872.9|24867.1|24837.1|0
1642721100000|2022-01-20 23:25:00|24901.8|24871.8|24901.3|24871.3|24919|24889|24890.3|24860.3|0
1642721400000|2022-01-20 23:30:00|24902.4|24872.4|24915.6|24885.6|24923.1|24893.1|24902.4|24872.4|0
1642721700000|2022-01-20 23:35:00|24916.7|24886.7|24946.5|24916.5|24951.3|24921.3|24911.2|24881.2|0
1642722000000|2022-01-20 23:40:00|24947.7|24917.7|24951.4|24921.4|24954.5|24924.5|24943.4|24913.4|0
1642722300000|2022-01-20 23:45:00|24951.9|24921.9|24960.4|24930.4|24970.1|24940.1|24951.4|24921.4|0
1642722600000|2022-01-20 23:50:00|24959.2|24929.2|24955|24925|24963.7|24933.7|24944|24914|0
1642722900000|2022-01-20 23:55:00|24955.5|24925.5|24966.1|24936.1|24974.6|24944.6|24948.3|24918.3|0
1642723200000|2022-01-21 00:00:00|24966.6|24936.6|24941.3|24911.3|24981.8|24951.8|24934.1|24904.1|0
1642723500000|2022-01-21 00:05:00|24941.9|24911.9|24939.7|24909.7|24956.3|24926.3|24920.1|24890.1|0
1642723800000|2022-01-21 00:10:00|24939.2|24909.2|24944|24914|24957|24927|24929.8|24899.8|0
1642724100000|2022-01-21 00:15:00|24941.8|24911.8|24936.1|24906.1|24957|24927|24935.8|24905.8|0
1642724400000|2022-01-21 00:20:00|24936.8|24906.8|24922.9|24892.9|24936.8|24906.8|24906.4|24876.4|0
1642724700000|2022-01-21 00:25:00|24922.6|24892.6|24928.9|24898.9|24936.1|24906.1|24913.1|24883.1|0
1642725000000|2022-01-21 00:30:00|24928.2|24898.2|24921.5|24891.5|24929|24899|24914.6|24884.6|0
1642725300000|2022-01-21 00:35:00|24921.3|24891.3|24915.1|24885.1|24923.8|24893.8|24910.1|24880.1|0
1642725600000|2022-01-21 00:40:00|24914.4|24884.4|24910.9|24880.9|24914.7|24884.7|24897.4|24867.4|0
1642725900000|2022-01-21 00:45:00|24910.6|24880.6|24918.3|24888.3|24920.1|24890.1|24906.9|24876.9|0
1642726200000|2022-01-21 00:50:00|24918|24888|24916|24886|24931.8|24901.8|24906.6|24876.6|0
1642726500000|2022-01-21 00:55:00|24915.3|24885.3|24893.6|24863.6|24924.3|24894.3|24892.3|24862.3|0
1642726800000|2022-01-21 01:00:00|24892.9|24862.9|24905.2|24875.2|24912.6|24882.6|24892.9|24862.9|0
1642727100000|2022-01-21 01:05:00|24905.5|24875.5|24888.2|24858.2|24921.4|24891.4|24883.9|24853.9|0
1642727400000|2022-01-21 01:10:00|24887.9|24857.9|24869.5|24839.5|24894.7|24864.7|24863.6|24833.6|0
1642727700000|2022-01-21 01:15:00|24885.5|24855.5|24865.7|24860.7|24920.2|24915.2|24841.7|24836.7|4757
1642728000000|2022-01-21 01:20:00|24868.7|24863.7|24901.7|24896.7|24901.7|24896.7|24861.7|24856.7|1520
1642728300000|2022-01-21 01:25:00|24903.2|24898.2|24932.7|24927.7|24947.2|24942.2|24892.7|24887.7|1478
1642728600000|2022-01-21 01:30:00|24930.7|24925.7|24909.7|24904.7|24936.2|24931.2|24841.2|24836.2|6132
1642728900000|2022-01-21 01:35:00|24907.7|24902.7|24878.7|24873.7|24914.7|24909.7|24857.7|24852.7|3662
1642729200000|2022-01-21 01:40:00|24879.7|24874.7|24910.2|24905.2|24932.2|24927.2|24868.2|24863.2|2956
1642729500000|2022-01-21 01:45:00|24906.7|24901.7|24824.7|24819.7|24913.2|24908.2|24823.7|24818.7|3687
1642729800000|2022-01-21 01:50:00|24823.7|24818.7|24871.7|24866.7|24872.7|24867.7|24809.7|24804.7|2814
1642730100000|2022-01-21 01:55:00|24869.7|24864.7|24828.2|24823.2|24872.2|24867.2|24819.7|24814.7|2260
1642730400000|2022-01-21 02:00:00|24828.7|24823.7|24881.7|24876.7|24908.7|24903.7|24822.7|24817.7|2558
1642730700000|2022-01-21 02:05:00|24882.7|24877.7|24925.7|24920.7|24937.2|24932.2|24872.2|24867.2|2958
1642731000000|2022-01-21 02:10:00|24924.2|24919.2|24912.7|24907.7|24924.7|24919.7|24889.7|24884.7|1508
1642731300000|2022-01-21 02:15:00|24913.2|24908.2|24903.2|24898.2|24923.2|24918.2|24891.7|24886.7|1134
1642731600000|2022-01-21 02:20:00|24905.2|24900.2|24948.7|24943.7|24948.7|24943.7|24900.7|24895.7|1423
1642731900000|2022-01-21 02:25:00|24947.7|24942.7|24972.2|24967.2|24980.2|24975.2|24945.2|24940.2|2277
1642732200000|2022-01-21 02:30:00|24972.7|24967.7|24930.2|24925.2|24976.2|24971.2|24927.7|24922.7|1637
1642732500000|2022-01-21 02:35:00|24931.2|24926.2|24948.2|24943.2|24948.2|24943.2|24906.7|24901.7|1396
1642732800000|2022-01-21 02:40:00|24947.7|24942.7|24932.7|24927.7|24975.7|24970.7|24931.7|24926.7|1305
1642733100000|2022-01-21 02:45:00|24931.7|24926.7|24871.2|24866.2|24941.2|24936.2|24871.2|24866.2|2023
1642733400000|2022-01-21 02:50:00|24869.7|24864.7|24857.2|24852.2|24877.7|24872.7|24847.2|24842.2|1946
1642733700000|2022-01-21 02:55:00|24856.7|24851.7|24883.7|24878.7|24883.7|24878.7|24856.7|24851.7|954
1642734000000|2022-01-21 03:00:00|24884.7|24879.7|24843.7|24838.7|24887.7|24882.7|24833.2|24828.2|1419
1642734300000|2022-01-21 03:05:00|24844.2|24839.2|24797.7|24792.7|24854.2|24849.2|24796.2|24791.2|1697
1642734600000|2022-01-21 03:10:00|24798.2|24793.2|24784.7|24779.7|24812.2|24807.2|24764.2|24759.2|2546
1642734900000|2022-01-21 03:15:00|24785.7|24780.7|24802.2|24797.2|24805.7|24800.7|24778.7|24773.7|1228
1642735200000|2022-01-21 03:20:00|24801.7|24796.7|24804.7|24799.7|24831.7|24826.7|24801.2|24796.2|1324
1642735500000|2022-01-21 03:25:00|24804.2|24799.2|24795.2|24790.2|24827.2|24822.2|24795.2|24790.2|746
1642735800000|2022-01-21 03:30:00|24794.7|24789.7|24808.7|24803.7|24814.2|24809.2|24778.7|24773.7|835
1642736100000|2022-01-21 03:35:00|24808.2|24803.2|24759.2|24754.2|24808.7|24803.7|24752.7|24747.7|1217
1642736400000|2022-01-21 03:40:00|24757.7|24752.7|24783.2|24778.2|24784.2|24779.2|24755.7|24750.7|915
1642736700000|2022-01-21 03:45:00|24783.7|24778.7|24756.7|24751.7|24783.7|24778.7|24756.2|24751.2|824
1642737000000|2022-01-21 03:50:00|24757.2|24752.2|24764.7|24759.7|24775.7|24770.7|24746.2|24741.2|1062
1642737300000|2022-01-21 03:55:00|24764.2|24759.2|24772.7|24767.7|24778.2|24773.2|24757.2|24752.2|727
1642737600000|2022-01-21 04:00:00|24790.5|24760.5|24807.7|24777.7|24813.1|24783.1|24789.6|24759.6|0
1642737900000|2022-01-21 04:05:00|24808|24778|24836.4|24806.4|24836.9|24806.9|24808|24778|0
1642738200000|2022-01-21 04:10:00|24834.9|24804.9|24820.8|24790.8|24836.2|24806.2|24820.1|24790.1|0
1642738500000|2022-01-21 04:15:00|24820.5|24790.5|24807|24777|24821|24791|24798.7|24768.7|0
1642738800000|2022-01-21 04:20:00|24808.1|24778.1|24806.8|24776.8|24818.8|24788.8|24798.1|24768.1|0
1642739100000|2022-01-21 04:25:00|24807|24777|24813.9|24783.9|24817.8|24787.8|24793.8|24763.8|0
1642739400000|2022-01-21 04:30:00|24814.2|24784.2|24809.6|24779.6|24829.2|24799.2|24807.5|24777.5|0
1642739700000|2022-01-21 04:35:00|24809.3|24779.3|24818.6|24788.6|24823.6|24793.6|24807.5|24777.5|0
1642740000000|2022-01-21 04:40:00|24818.3|24788.3|24806.3|24776.3|24820.7|24790.7|24801.7|24771.7|0
1642740300000|2022-01-21 04:45:00|24806.5|24776.5|24796.1|24766.1|24811.4|24781.4|24787.9|24757.9|0
1642740600000|2022-01-21 04:50:00|24795.8|24765.8|24799.5|24769.5|24803.4|24773.4|24789.7|24759.7|0
1642740900000|2022-01-21 04:55:00|24798.8|24768.8|24802.1|24772.1|24812.2|24782.2|24793.5|24763.5|0
1642741200000|2022-01-21 05:00:00|24800.5|24770.5|24786.9|24781.9|24800.5|24792.9|24745.4|24740.4|1631
1642741500000|2022-01-21 05:05:00|24785.9|24780.9|24806.9|24801.9|24815.4|24810.4|24768.4|24763.4|977
1642741800000|2022-01-21 05:10:00|24805.9|24800.9|24774.4|24769.4|24817.4|24812.4|24773.9|24768.9|1011
1642742100000|2022-01-21 05:15:00|24774.9|24769.9|24746.9|24741.9|24781.9|24776.9|24735.4|24730.4|1297
1642742400000|2022-01-21 05:20:00|24745.4|24740.4|24751.9|24746.9|24771.9|24766.9|24739.4|24734.4|1053
1642742700000|2022-01-21 05:25:00|24752.4|24747.4|24775.9|24770.9|24789.4|24784.4|24743.9|24738.9|1091
1642743000000|2022-01-21 05:30:00|24776.9|24771.9|24824.4|24819.4|24827.9|24822.9|24767.4|24762.4|1397
1642743300000|2022-01-21 05:35:00|24823.9|24818.9|24827.9|24822.9|24845.9|24840.9|24808.4|24803.4|1571
1642743600000|2022-01-21 05:40:00|24827.4|24822.4|24853.9|24848.9|24853.9|24848.9|24820.4|24815.4|1131
1642743900000|2022-01-21 05:45:00|24852.9|24847.9|24842.4|24837.4|24865.9|24860.9|24825.9|24820.9|1182
1642744200000|2022-01-21 05:50:00|24842.9|24837.9|24804.4|24799.4|24846.4|24841.4|24803.9|24798.9|802
1642744500000|2022-01-21 05:55:00|24803.4|24798.4|24799.4|24794.4|24808.4|24803.4|24795.4|24790.4|866
1642744800000|2022-01-21 06:00:00|24798.9|24793.9|24779.9|24774.9|24804.9|24799.9|24775.9|24770.9|1109
1642745100000|2022-01-21 06:05:00|24780.4|24775.4|24787.4|24782.4|24793.9|24788.9|24769.9|24764.9|711
1642745400000|2022-01-21 06:10:00|24786.4|24781.4|24785.4|24780.4|24799.9|24794.9|24775.4|24770.4|761
1642745700000|2022-01-21 06:15:00|24785.9|24780.9|24788.9|24783.9|24806.9|24801.9|24779.4|24774.4|567
1642746000000|2022-01-21 06:20:00|24788.4|24783.4|24812.9|24807.9|24821.9|24816.9|24787.4|24782.4|799
1642746300000|2022-01-21 06:25:00|24811.9|24806.9|24814.9|24809.9|24823.4|24818.4|24801.9|24796.9|627
1642746600000|2022-01-21 06:30:00|24814.4|24809.4|24835.9|24830.9|24842.4|24837.4|24813.9|24808.9|867
1642746900000|2022-01-21 06:35:00|24836.4|24831.4|24844.9|24839.9|24850.4|24845.4|24829.4|24824.4|754
1642747200000|2022-01-21 06:40:00|24844.4|24839.4|24875.4|24870.4|24889.9|24884.9|24841.9|24836.9|1329
1642747500000|2022-01-21 06:45:00|24875.9|24870.9|24879.9|24874.9|24886.4|24881.4|24863.4|24858.4|998
1642747800000|2022-01-21 06:50:00|24879.4|24874.4|24855.4|24850.4|24879.9|24874.9|24846.9|24841.9|1012
1642748100000|2022-01-21 06:55:00|24855.9|24850.9|24880.4|24875.4|24887.9|24882.9|24853.4|24848.4|649
1642748400000|2022-01-21 07:00:00|24879.4|24874.4|24868.4|24863.4|24888.9|24883.9|24834.9|24829.9|1209
1642748700000|2022-01-21 07:05:00|24865.9|24860.9|24897.9|24892.9|24906.9|24901.9|24848.9|24843.9|1061
1642749000000|2022-01-21 07:10:00|24897.4|24892.4|24900.4|24895.4|24907.9|24902.9|24886.9|24881.9|595
1642749300000|2022-01-21 07:15:00|24901.9|24896.9|24890.9|24885.9|24905.9|24900.9|24874.9|24869.9|699
1642749600000|2022-01-21 07:20:00|24891.4|24886.4|24893.9|24888.9|24921.4|24916.4|24890.9|24885.9|969
1642749900000|2022-01-21 07:25:00|24894.4|24889.4|24944.4|24939.4|24947.4|24942.4|24894.4|24889.4|1471
1642750200000|2022-01-21 07:30:00|24941.4|24936.4|24931.4|24926.4|24946.9|24941.9|24923.9|24918.9|848
1642750500000|2022-01-21 07:35:00|24930.9|24925.9|24913.9|24908.9|24937.4|24932.4|24908.9|24903.9|791
1642750800000|2022-01-21 07:40:00|24913.4|24908.4|24924.4|24919.4|24932.9|24927.9|24907.9|24902.9|604
1642751100000|2022-01-21 07:45:00|24923.9|24918.9|24896.4|24891.4|24924.4|24919.4|24890.9|24885.9|843
1642751400000|2022-01-21 07:50:00|24896.9|24891.9|24890.4|24885.4|24905.4|24900.4|24890.4|24885.4|728
1642751700000|2022-01-21 07:55:00|24889.9|24884.9|24906.4|24901.4|24906.4|24901.4|24883.4|24878.4|1672
1642752000000|2022-01-21 08:00:00|24905.4|24900.4|24907.4|24902.4|24919.9|24914.9|24888.9|24883.9|1197
1642752300000|2022-01-21 08:05:00|24908.4|24903.4|24948.9|24943.9|24958.4|24953.4|24907.4|24902.4|1742
1642752600000|2022-01-21 08:10:00|24950.4|24945.4|24929.9|24924.9|24953.9|24948.9|24927.4|24922.4|1364
1642752900000|2022-01-21 08:15:00|24929.4|24924.4|24912.9|24907.9|24933.9|24928.9|24909.4|24904.4|982
1642753200000|2022-01-21 08:20:00|24912.4|24907.4|24916.9|24911.9|24920.4|24915.4|24899.4|24894.4|1177
1642753500000|2022-01-21 08:25:00|24916.4|24911.4|24914.9|24909.9|24924.9|24919.9|24909.4|24904.4|965
1642753800000|2022-01-21 08:30:00|24928|24898|24945.2|24915.2|24950.1|24920.1|24904.1|24874.1|0
1642754100000|2022-01-21 08:35:00|24944.4|24914.4|24924.9|24894.9|24961.9|24931.9|24916.2|24886.2|0
1642754400000|2022-01-21 08:40:00|24925.2|24895.2|24914.5|24884.5|24938.6|24908.6|24908.6|24878.6|0
1642754700000|2022-01-21 08:45:00|24915.1|24885.1|24915|24885|24921.1|24891.1|24891.1|24861.1|0
1642755000000|2022-01-21 08:50:00|24915.3|24885.3|24949.5|24919.5|24950.4|24920.4|24902.8|24872.8|0
1642755300000|2022-01-21 08:55:00|24949.8|24919.8|24967.3|24937.3|24971.9|24941.9|24942|24912|0
1642755600000|2022-01-21 09:00:00|24967.8|24937.8|24955.3|24925.3|24969|24939|24940.1|24910.1|0
1642755900000|2022-01-21 09:05:00|24955.8|24925.8|24923.6|24893.6|24963.4|24933.4|24915.5|24885.5|0
1642756200000|2022-01-21 09:10:00|24924.2|24894.2|24919.2|24889.2|24930.4|24900.4|24908.7|24878.7|0
1642756500000|2022-01-21 09:15:00|24906.4|24898.4|24937.4|24929.4|24940.4|24932.4|24906.4|24898.4|282
1642756800000|2022-01-21 09:20:00|24938.4|24930.4|24971.9|24963.9|24983.4|24975.4|24938.4|24930.4|469
1642757100000|2022-01-21 09:25:00|24972.9|24964.9|24988.9|24980.9|24991.4|24983.4|24969.9|24961.9|206
1642757400000|2022-01-21 09:30:00|24988.4|24980.4|24992.4|24984.4|25000.4|24992.4|24985.9|24977.9|381
1642757700000|2022-01-21 09:35:00|24991.9|24983.9|24988.9|24980.9|24999.4|24991.4|24984.4|24976.4|162
1642758000000|2022-01-21 09:40:00|24989.4|24981.4|25005.4|24997.4|25008.4|25000.4|24985.4|24977.4|248
1642758300000|2022-01-21 09:45:00|25005.9|24997.9|25021.9|25013.9|25022.9|25014.9|25005.4|24997.4|268
1642758600000|2022-01-21 09:50:00|25021.4|25013.4|25032.9|25024.9|25034.4|25026.4|25013.9|25005.9|281
1642758900000|2022-01-21 09:55:00|25033.4|25025.4|25024.9|25016.9|25034.4|25026.4|25022.9|25014.9|161
1642759200000|2022-01-21 10:00:00|25025.4|25017.4|25007.4|24999.4|25025.4|25017.4|25004.4|24996.4|155
1642759500000|2022-01-21 10:05:00|25007.9|24999.9|24999.4|24991.4|25014.9|25006.9|24998.9|24990.9|115
1642759800000|2022-01-21 10:10:00|24998.9|24990.9|24999.4|24991.4|25003.4|24995.4|24997.4|24989.4|90
1642760100000|2022-01-21 10:15:00|24999.9|24991.9|25013.4|25005.4|25016.4|25008.4|24997.9|24989.9|194
1642760400000|2022-01-21 10:20:00|25012.9|25004.9|25017.9|25009.9|25019.4|25011.4|25008.4|25000.4|125
1642760700000|2022-01-21 10:25:00|25018.4|25010.4|25019.4|25011.4|25026.9|25018.9|25016.9|25008.9|97
1642761000000|2022-01-21 10:30:00|25019.9|25011.9|25010.9|25002.9|25019.9|25011.9|25008.4|25000.4|69
1642761300000|2022-01-21 10:35:00|25011.9|25003.9|25015.4|25007.4|25021.4|25013.4|25010.4|25002.4|54
1642761600000|2022-01-21 10:40:00|25014.9|25006.9|25021.4|25013.4|25021.4|25013.4|25012.9|25004.9|40
1642761900000|2022-01-21 10:45:00|25021.9|25013.9|25017.9|25009.9|25024.4|25016.4|25012.9|25004.9|76
1642762200000|2022-01-21 10:50:00|25019.9|25011.9|25009.9|25001.9|25021.9|25013.9|25009.9|25001.9|30
1642762500000|2022-01-21 10:55:00|25010.4|25002.4|25031.4|25023.4|25032.9|25024.9|25005.4|24997.4|165
1642762800000|2022-01-21 11:00:00|25030.9|25022.9|25026.4|25018.4|25030.9|25022.9|25018.4|25010.4|42
1642763100000|2022-01-21 11:05:00|25026.9|25018.9|25002.9|24994.9|25027.4|25019.4|24998.9|24990.9|173
1642763400000|2022-01-21 11:10:00|25002.4|24994.4|24996.4|24988.4|25004.9|24996.9|24993.4|24985.4|80
1642763700000|2022-01-21 11:15:00|24996.9|24988.9|24986.4|24978.4|24996.9|24988.9|24975.4|24967.4|226
1642764000000|2022-01-21 11:20:00|24986.9|24978.9|24975.4|24967.4|24990.9|24982.9|24974.9|24966.9|107
1642764300000|2022-01-21 11:25:00|24975.9|24967.9|25003.4|24995.4|25004.9|24996.9|24971.4|24963.4|283
1642764600000|2022-01-21 11:30:00|25003.9|24995.9|25005.4|24997.4|25006.4|24998.4|24992.9|24984.9|159
1642764900000|2022-01-21 11:35:00|25004.9|24996.9|25017.4|25009.4|25021.4|25013.4|25003.4|24995.4|174
1642765200000|2022-01-21 11:40:00|25017.9|25009.9|25005.9|24997.9|25018.4|25010.4|25000.9|24992.9|52
1642765500000|2022-01-21 11:45:00|25005.4|24997.4|25003.4|24995.4|25006.4|24998.4|24992.9|24984.9|140
1642765800000|2022-01-21 11:50:00|25002.9|24994.9|25008.4|25000.4|25009.9|25001.9|25000.4|24992.4|34
1642766100000|2022-01-21 11:55:00|25008.9|25000.9|25019.9|25011.9|25024.4|25016.4|25007.9|24999.9|87
1642766400000|2022-01-21 12:00:00|25019.4|25011.4|25006.4|24998.4|25022.4|25014.4|25000.9|24992.9|86
1642766700000|2022-01-21 12:05:00|25006.9|24998.9|24994.4|24986.4|25009.9|25001.9|24986.4|24978.4|127
1642767000000|2022-01-21 12:10:00|24994.9|24986.9|24995.9|24987.9|24999.4|24991.4|24983.4|24975.4|107
1642767300000|2022-01-21 12:15:00|24996.4|24988.4|24996.4|24988.4|25002.4|24994.4|24988.9|24980.9|72
1642767600000|2022-01-21 12:20:00|24996.9|24988.9|24997.9|24989.9|25003.4|24995.4|24995.9|24987.9|92
1642767900000|2022-01-21 12:25:00|24997.4|24989.4|24998.4|24990.4|25001.9|24993.9|24989.4|24981.4|61
1642768200000|2022-01-21 12:30:00|24997.9|24989.9|24979.4|24971.4|25003.4|24995.4|24971.4|24963.4|210
1642768500000|2022-01-21 12:35:00|24978.9|24970.9|24988.4|24980.4|24991.4|24983.4|24976.9|24968.9|102
1642768800000|2022-01-21 12:40:00|24987.9|24979.9|24970.4|24962.4|24987.9|24979.9|24968.9|24960.9|141
1642769100000|2022-01-21 12:45:00|24970.9|24962.9|24958.9|24950.9|24975.9|24967.9|24957.4|24949.4|256
1642769400000|2022-01-21 12:50:00|24959.4|24951.4|24949.4|24941.4|24962.4|24954.4|24947.9|24939.9|140
1642769700000|2022-01-21 12:55:00|24949.9|24941.9|24948.9|24940.9|24951.9|24943.9|24932.4|24924.4|210
1642770000000|2022-01-21 13:00:00|24948.4|24940.4|24935.9|24927.9|24951.9|24943.9|24930.9|24922.9|164
1642770300000|2022-01-21 13:05:00|24936.4|24928.4|24942.4|24934.4|24943.9|24935.9|24930.9|24922.9|95
1642770600000|2022-01-21 13:10:00|24942.9|24934.9|24937.9|24929.9|24945.4|24937.4|24928.4|24920.4|124
1642770900000|2022-01-21 13:15:00|24938.4|24930.4|24961.9|24953.9|24962.9|24954.9|24928.4|24920.4|158
1642771200000|2022-01-21 13:20:00|24962.4|24954.4|24962.4|24954.4|24966.9|24958.9|24954.4|24946.4|124
1642771500000|2022-01-21 13:25:00|24962.9|24954.9|24960.9|24952.9|24967.4|24959.4|24958.9|24950.9|80
1642771800000|2022-01-21 13:30:00|24961.4|24953.4|24953.9|24945.9|24965.4|24957.4|24951.9|24943.9|41
1642772100000|2022-01-21 13:35:00|24954.9|24946.9|24974.4|24966.4|24974.4|24966.4|24951.9|24943.9|143
1642772400000|2022-01-21 13:40:00|24973.9|24965.9|24968.4|24960.4|24977.4|24969.4|24963.4|24955.4|86
1642772700000|2022-01-21 13:45:00|24967.9|24959.9|24953.9|24945.9|24973.4|24965.4|24953.4|24945.4|90
1642773000000|2022-01-21 13:50:00|24954.9|24946.9|24938.4|24930.4|24957.9|24949.9|24935.9|24927.9|101
1642773300000|2022-01-21 13:55:00|24938.9|24930.9|24940.4|24932.4|24945.4|24937.4|24932.9|24924.9|77
1642773600000|2022-01-21 14:00:00|24940.9|24932.9|24929.4|24921.4|24944.4|24936.4|24928.9|24920.9|80
1642773900000|2022-01-21 14:05:00|24928.4|24920.4|24910.9|24902.9|24929.4|24921.4|24908.4|24900.4|452
1642774200000|2022-01-21 14:10:00|24909.9|24901.9|24905.4|24897.4|24916.4|24908.4|24900.9|24892.9|283
1642774500000|2022-01-21 14:15:00|24905.9|24897.9|24913.4|24905.4|24913.9|24905.9|24901.4|24893.4|162
1642774800000|2022-01-21 14:20:00|24913.9|24905.9|24923.9|24915.9|24927.9|24919.9|24910.4|24902.4|205
1642775100000|2022-01-21 14:25:00|24924.4|24916.4|24920.4|24912.4|24936.4|24928.4|24914.9|24906.9|278
1642775400000|2022-01-21 14:30:00|24922.4|24914.4|24919.4|24911.4|24936.9|24928.9|24877.9|24869.9|1043
1642775700000|2022-01-21 14:35:00|24917.9|24909.9|24907.9|24899.9|24936.4|24928.4|24897.9|24889.9|624
1642776000000|2022-01-21 14:40:00|24906.9|24898.9|24867.9|24859.9|24911.4|24903.4|24864.9|24856.9|539
1642776300000|2022-01-21 14:45:00|24868.4|24860.4|24879.9|24871.9|24902.9|24894.9|24858.4|24850.4|738
1642776600000|2022-01-21 14:50:00|24876.9|24868.9|24842.4|24834.4|24893.9|24885.9|24842.4|24834.4|489
1642776900000|2022-01-21 14:55:00|24840.4|24832.4|24825.4|24817.4|24854.9|24846.9|24821.4|24813.4|568
1642777200000|2022-01-21 15:00:00|24824.9|24816.9|24807.4|24799.4|24846.4|24838.4|24796.4|24788.4|849
1642777500000|2022-01-21 15:05:00|24806.4|24798.4|24786.4|24778.4|24834.4|24826.4|24780.4|24772.4|616
1642777800000|2022-01-21 15:10:00|24785.9|24777.9|24744.9|24736.9|24785.9|24777.9|24734.9|24726.9|853
1642778100000|2022-01-21 15:15:00|24744.4|24736.4|24718.4|24710.4|24757.4|24749.4|24717.4|24709.4|988
1642778400000|2022-01-21 15:20:00|24718.9|24710.9|24722.4|24714.4|24734.4|24726.4|24693.9|24685.9|998
1642778700000|2022-01-21 15:25:00|24722.9|24714.9|24768.4|24760.4|24782.9|24774.9|24718.9|24710.9|828
1642779000000|2022-01-21 15:30:00|24767.9|24759.9|24807.4|24799.4|24810.4|24802.4|24757.4|24749.4|793
1642779300000|2022-01-21 15:35:00|24807.9|24799.9|24792.4|24784.4|24826.4|24818.4|24792.4|24784.4|725
1642779600000|2022-01-21 15:40:00|24791.9|24783.9|24796.9|24788.9|24808.4|24800.4|24778.4|24770.4|593
1642779900000|2022-01-21 15:45:00|24798.4|24790.4|24823.4|24815.4|24826.4|24818.4|24781.4|24773.4|446
1642780200000|2022-01-21 15:50:00|24822.9|24814.9|24838.4|24830.4|24847.4|24839.4|24819.9|24811.9|616
1642780500000|2022-01-21 15:55:00|24834.9|24826.9|24821.9|24813.9|24856.9|24848.9|24816.4|24808.4|457
1642780800000|2022-01-21 16:00:00|24822.4|24814.4|24793.4|24785.4|24828.4|24820.4|24776.9|24768.9|405
1642781100000|2022-01-21 16:05:00|24792.9|24784.9|24798.4|24790.4|24813.9|24805.9|24790.4|24782.4|266
1642781400000|2022-01-21 16:10:00|24798.9|24790.9|24780.4|24772.4|24809.4|24801.4|24776.9|24768.9|197
1642781700000|2022-01-21 16:15:00|24779.9|24771.9|24793.4|24785.4|24804.9|24796.9|24779.9|24771.9|205
1642782000000|2022-01-21 16:20:00|24793.9|24785.9|24825.4|24817.4|24828.9|24820.9|24788.4|24780.4|296
1642782300000|2022-01-21 16:25:00|24824.9|24816.9|24802.4|24794.4|24828.4|24820.4|24802.4|24794.4|192
1642782600000|2022-01-21 16:30:00|24801.4|24793.4|24796.9|24788.9|24813.9|24805.9|24780.4|24772.4|245
1642782900000|2022-01-21 16:35:00|24797.4|24789.4|24745.4|24737.4|24805.4|24797.4|24738.9|24730.9|460
1642783200000|2022-01-21 16:40:00|24744.4|24736.4|24745.9|24737.9|24755.4|24747.4|24738.9|24730.9|259
1642783500000|2022-01-21 16:45:00|24745.4|24737.4|24741.9|24733.9|24747.4|24739.4|24718.9|24710.9|229
1642783800000|2022-01-21 16:50:00|24742.4|24734.4|24726.9|24718.9|24754.9|24746.9|24724.4|24716.4|184
1642784100000|2022-01-21 16:55:00|24726.4|24718.4|24740.9|24732.9|24747.9|24739.9|24725.9|24717.9|271
1642784400000|2022-01-21 17:00:00|24738.9|24730.9|24748.4|24740.4|24765.9|24757.9|24729.9|24721.9|211
1642784700000|2022-01-21 17:05:00|24747.9|24739.9|24763.4|24755.4|24772.9|24764.9|24745.4|24737.4|116
1642785000000|2022-01-21 17:10:00|24764.4|24756.4|24762.4|24754.4|24773.9|24765.9|24746.4|24738.4|145
1642785300000|2022-01-21 17:15:00|24761.9|24753.9|24743.4|24735.4|24766.9|24758.9|24742.9|24734.9|93
1642785600000|2022-01-21 17:20:00|24742.9|24734.9|24764.4|24756.4|24764.9|24756.9|24725.9|24717.9|151
1642785900000|2022-01-21 17:25:00|24763.9|24755.9|24757.4|24749.4|24771.9|24763.9|24753.4|24745.4|214
1642786200000|2022-01-21 17:30:00|24756.9|24748.9|24757.4|24749.4|24762.4|24754.4|24743.4|24735.4|58
1642786500000|2022-01-21 17:35:00|24755.9|24747.9|24765.9|24757.9|24774.4|24766.4|24742.4|24734.4|133
1642786800000|2022-01-21 17:40:00|24765.4|24757.4|24754.4|24746.4|24778.4|24770.4|24752.4|24744.4|113
1642787100000|2022-01-21 17:45:00|24753.4|24745.4|24729.9|24721.9|24766.9|24758.9|24728.9|24720.9|140
1642787400000|2022-01-21 17:50:00|24729.4|24721.4|24737.4|24729.4|24745.9|24737.9|24725.9|24717.9|139
1642787700000|2022-01-21 17:55:00|24738.4|24730.4|24740.4|24732.4|24750.9|24742.9|24729.9|24721.9|69
1642788000000|2022-01-21 18:00:00|24739.9|24731.9|24726.4|24718.4|24752.4|24744.4|24724.4|24716.4|99
1642788300000|2022-01-21 18:05:00|24726.9|24718.9|24730.4|24722.4|24740.4|24732.4|24721.4|24713.4|150
1642788600000|2022-01-21 18:10:00|24730.9|24722.9|24745.4|24737.4|24752.4|24744.4|24728.9|24720.9|89
1642788900000|2022-01-21 18:15:00|24745.9|24737.9|24723.4|24715.4|24746.4|24738.4|24717.4|24709.4|108
1642789200000|2022-01-21 18:20:00|24722.9|24714.9|24696.9|24688.9|24723.9|24715.9|24694.9|24686.9|248
1642789500000|2022-01-21 18:25:00|24696.4|24688.4|24689.9|24681.9|24701.4|24693.4|24686.9|24678.9|141
1642789800000|2022-01-21 18:30:00|24690.4|24682.4|24689.9|24681.9|24703.9|24695.9|24685.4|24677.4|167
1642790100000|2022-01-21 18:35:00|24690.4|24682.4|24699.4|24691.4|24710.9|24702.9|24685.4|24677.4|127
1642790400000|2022-01-21 18:40:00|24700.4|24692.4|24707.4|24699.4|24719.4|24711.4|24694.4|24686.4|78
1642790700000|2022-01-21 18:45:00|24706.4|24698.4|24699.9|24691.9|24710.9|24702.9|24689.4|24681.4|88
1642791000000|2022-01-21 18:50:00|24699.4|24691.4|24696.9|24688.9|24718.4|24710.4|24694.9|24686.9|138
1642791300000|2022-01-21 18:55:00|24697.4|24689.4|24702|24672|24705.9|24697.9|24686.9|24671.9|175
1642791600000|2022-01-21 19:00:00|24701.7|24671.7|24706.7|24676.7|24716.2|24686.2|24698.4|24668.4|0
1642791900000|2022-01-21 19:05:00|24706.4|24676.4|24700.4|24670.4|24734.4|24704.4|24699.3|24669.3|0
1642792200000|2022-01-21 19:10:00|24700.6|24670.6|24701|24671|24717.5|24687.5|24699|24669|0
1642792500000|2022-01-21 19:15:00|24700.5|24670.5|24702.3|24672.3|24717.2|24687.2|24696.7|24666.7|0
1642792800000|2022-01-21 19:20:00|24702.5|24672.5|24706.7|24676.7|24708.5|24678.5|24687.1|24657.1|0
1642793100000|2022-01-21 19:25:00|24706.5|24676.5|24665.4|24635.4|24706.5|24676.5|24663.4|24633.4|0
1642793400000|2022-01-21 19:30:00|24665.2|24635.2|24651.5|24621.5|24665.2|24635.2|24646.2|24616.2|0
1642793700000|2022-01-21 19:35:00|24651.2|24621.2|24678.7|24648.7|24683.4|24653.4|24633.5|24603.5|0
1642794000000|2022-01-21 19:40:00|24678.9|24648.9|24671.9|24641.9|24694.8|24664.8|24668.9|24638.9|0
1642794300000|2022-01-21 19:45:00|24671.7|24641.7|24685.4|24655.4|24686.2|24656.2|24671.7|24641.7|0
1642794600000|2022-01-21 19:50:00|24685.2|24655.2|24672.2|24642.2|24685.4|24655.4|24659.8|24629.8|0
1642794900000|2022-01-21 19:55:00|24672.5|24642.5|24629.9|24599.9|24681.2|24651.2|24628.4|24598.4|0
1642795200000|2022-01-21 20:00:00|24627.9|24597.9|24606.2|24576.2|24630.3|24600.3|24604.9|24574.9|0
1642795500000|2022-01-21 20:05:00|24606.4|24576.4|24578.7|24548.7|24607.7|24577.7|24562.5|24532.5|0
1642795800000|2022-01-21 20:10:00|24578.5|24548.5|24581.7|24551.7|24584.6|24554.6|24556.6|24526.6|0
1642796100000|2022-01-21 20:15:00|24581.2|24551.2|24598.1|24568.1|24613.6|24583.6|24562.8|24532.8|0
1642796400000|2022-01-21 20:20:00|24597.9|24567.9|24592|24562|24607.8|24577.8|24577.9|24547.9|0
1642796700000|2022-01-21 20:25:00|24592.2|24562.2|24560.2|24530.2|24594|24564|24544.1|24514.1|0
1642797000000|2022-01-21 20:30:00|24560.4|24530.4|24604.1|24574.1|24620|24590|24558.4|24528.4|0
1642797300000|2022-01-21 20:35:00|24603.9|24573.9|24608.8|24578.8|24616.7|24586.7|24587|24557|0
1642797600000|2022-01-21 20:40:00|24608.6|24578.6|24629|24599|24652.9|24622.9|24608.6|24578.6|0
1642797900000|2022-01-21 20:45:00|24629.4|24599.4|24625.9|24595.9|24631.8|24601.8|24605.1|24575.1|0
1642798200000|2022-01-21 20:50:00|24625.6|24595.6|24579.7|24549.7|24625.6|24595.6|24577.1|24547.1|0
1642798500000|2022-01-21 20:55:00|24579.5|24549.5|24511.8|24481.8|24587.8|24557.8|24510.7|24480.7|0
1642798800000|2022-01-21 21:00:00|24509.6|24479.6|24546.4|24516.4|24546.4|24516.4|24504.3|24474.3|0
1642799100000|2022-01-21 21:05:00|24545.3|24515.3|24526.8|24496.8|24556|24526|24523.5|24493.5|0
1642799400000|2022-01-21 21:10:00|24527.9|24497.9|24532.5|24502.5|24542.6|24512.6|24519.9|24489.9|0
1642799700000|2022-01-21 21:15:00|24534.2|24504.2|24540.8|24510.8|24542.6|24512.6|24525.3|24495.3|0
1642800000000|2022-01-21 21:20:00|24539.7|24509.7|24531.7|24501.7|24540.8|24510.8|24528.8|24498.8|0
1642800300000|2022-01-21 21:25:00|24530.6|24500.6|24520|24490|24531.7|24501.7|24520|24490|0
1642800600000|2022-01-21 21:30:00|24521.1|24491.1|24525.6|24495.6|24528.7|24498.7|24520|24490|0
1642800900000|2022-01-21 21:35:00|24524.5|24494.5|24528.6|24498.6|24532|24502|24522.9|24492.9|0
1642801200000|2022-01-21 21:40:00|24527.5|24497.5|24532.1|24502.1|24532.1|24502.1|24523.1|24493.1|0
1642801500000|2022-01-21 21:45:00|24532.4|24502.4|24531.2|24501.2|24532.4|24502.4|24530.1|24500.1|0
1642801800000|2022-01-21 21:50:00|24530.6|24500.6|24530.1|24500.1|24531.2|24501.2|24527.9|24497.9|0
1642802100000|2022-01-21 21:55:00|24530.6|24500.6|24516|24486|24531.2|24501.2|24515.5|24485.5|0
1642978800000|2022-01-23 23:00:00|24581.1|24551.1|24590.2|24560.2|24611|24581|24581.1|24551.1|0
1642979100000|2022-01-23 23:05:00|24586.9|24556.9|24617.3|24587.3|24630.2|24600.2|24575.9|24545.9|0
1642979400000|2022-01-23 23:10:00|24618.4|24588.4|24625.9|24595.9|24629.3|24599.3|24599.4|24569.4|0
1642979700000|2022-01-23 23:15:00|24625.3|24595.3|24679.9|24649.9|24680.5|24650.5|24625.3|24595.3|0
1642980000000|2022-01-23 23:20:00|24679.3|24649.3|24679|24649|24691.4|24661.4|24670.9|24640.9|0
1642980300000|2022-01-23 23:25:00|24678.4|24648.4|24655.3|24625.3|24685.1|24655.1|24654.7|24624.7|0
1642980600000|2022-01-23 23:30:00|24657|24627|24666.6|24636.6|24677.8|24647.8|24650.5|24620.5|0
1642980900000|2022-01-23 23:35:00|24669.9|24639.9|24675.7|24645.7|24680.4|24650.4|24668.7|24638.7|0
1642981200000|2022-01-23 23:40:00|24674.5|24644.5|24683.4|24653.4|24684.3|24654.3|24669|24639|0
1642981500000|2022-01-23 23:45:00|24682.8|24652.8|24681.4|24651.4|24685.9|24655.9|24678|24648|0
1642981800000|2022-01-23 23:50:00|24680.2|24650.2|24697.3|24667.3|24708.7|24678.7|24677.4|24647.4|0
1642982100000|2022-01-23 23:55:00|24696.2|24666.2|24692.6|24662.6|24702.8|24672.8|24675.3|24645.3|0
1642982400000|2022-01-24 00:00:00|24691.5|24661.5|24687.4|24657.4|24694.1|24664.1|24674.7|24644.7|0
1642982700000|2022-01-24 00:05:00|24686.8|24656.8|24666.8|24636.8|24688.5|24658.5|24666.8|24636.8|0
1642983000000|2022-01-24 00:10:00|24667.3|24637.3|24675.1|24645.1|24678.5|24648.5|24665.7|24635.7|0
1642983300000|2022-01-24 00:15:00|24674.5|24644.5|24673.9|24643.9|24699.4|24669.4|24667.7|24637.7|0
1642983600000|2022-01-24 00:20:00|24673.2|24643.2|24679.5|24649.5|24685|24655|24668.2|24638.2|0
1642983900000|2022-01-24 00:25:00|24679.7|24649.7|24703.6|24673.6|24707.7|24677.7|24678.9|24648.9|0
1642984200000|2022-01-24 00:30:00|24702.9|24672.9|24680.5|24650.5|24704.1|24674.1|24678.5|24648.5|0
1642984500000|2022-01-24 00:35:00|24680.8|24650.8|24640.8|24610.8|24685.9|24655.9|24637.5|24607.5|0
1642984800000|2022-01-24 00:40:00|24641.1|24611.1|24646.8|24616.8|24657.9|24627.9|24634.5|24604.5|0
1642985100000|2022-01-24 00:45:00|24647.6|24617.6|24666.4|24636.4|24666.4|24636.4|24640.4|24610.4|0
1642985400000|2022-01-24 00:50:00|24665.5|24635.5|24655.5|24625.5|24673.6|24643.6|24652.4|24622.4|0
1642985700000|2022-01-24 00:55:00|24655.2|24625.2|24649.5|24619.5|24665.4|24635.4|24642.9|24612.9|0
1642986000000|2022-01-24 01:00:00|24650.3|24620.3|24675.5|24645.5|24683.2|24653.2|24635.6|24605.6|0
1642986300000|2022-01-24 01:05:00|24675.2|24645.2|24684.7|24654.7|24691.2|24661.2|24666.2|24636.2|0
1642986600000|2022-01-24 01:10:00|24683.2|24653.2|24674.4|24644.4|24690.1|24660.1|24668.8|24638.8|0
1642986900000|2022-01-24 01:15:00|24669.4|24639.4|24697.5|24692.5|24717.9|24712.9|24642.4|24637.4|2824
1642987200000|2022-01-24 01:20:00|24699|24694|24657|24652|24700.5|24695.5|24653|24648|1319
1642987500000|2022-01-24 01:25:00|24655.5|24650.5|24636.5|24631.5|24656.5|24651.5|24610|24605|1447
1642987800000|2022-01-24 01:30:00|24630|24625|24688.5|24683.5|24709.5|24704.5|24582.5|24577.5|6879
1642988100000|2022-01-24 01:35:00|24688|24683|24712.5|24707.5|24716.5|24711.5|24642|24637|3319
1642988400000|2022-01-24 01:40:00|24710|24705|24695|24690|24740|24735|24689.5|24684.5|3118
1642988700000|2022-01-24 01:45:00|24696|24691|24707.5|24702.5|24715|24710|24657.5|24652.5|2334
1642989000000|2022-01-24 01:50:00|24710|24705|24745|24740|24749|24744|24669.5|24664.5|2487
1642989300000|2022-01-24 01:55:00|24745.5|24740.5|24703|24698|24745.5|24740.5|24700.5|24695.5|1855
1642989600000|2022-01-24 02:00:00|24706.5|24701.5|24666.5|24661.5|24746.5|24741.5|24666|24661|2105
1642989900000|2022-01-24 02:05:00|24667|24662|24675.5|24670.5|24679|24674|24652.5|24647.5|1662
1642990200000|2022-01-24 02:10:00|24676|24671|24672.5|24667.5|24691.5|24686.5|24656|24651|1356
1642990500000|2022-01-24 02:15:00|24673|24668|24661.5|24656.5|24708|24703|24653.5|24648.5|1656
1642990800000|2022-01-24 02:20:00|24661|24656|24663|24658|24694.5|24689.5|24658|24653|1184
1642991100000|2022-01-24 02:25:00|24663.5|24658.5|24661|24656|24685.5|24680.5|24653.5|24648.5|1080
1642991400000|2022-01-24 02:30:00|24661.5|24656.5|24681.5|24676.5|24704.5|24699.5|24659.5|24654.5|1177
1642991700000|2022-01-24 02:35:00|24681|24676|24713.5|24708.5|24713.5|24708.5|24669|24664|944
1642992000000|2022-01-24 02:40:00|24712.5|24707.5|24750.5|24745.5|24753.5|24748.5|24700|24695|1649
1642992300000|2022-01-24 02:45:00|24751.5|24746.5|24706.5|24701.5|24761|24756|24697.5|24692.5|1370
1642992600000|2022-01-24 02:50:00|24704|24699|24658.5|24653.5|24704|24699|24658.5|24653.5|1429
1642992900000|2022-01-24 02:55:00|24658|24653|24652.5|24647.5|24678.5|24673.5|24645|24640|1346
1642993200000|2022-01-24 03:00:00|24653.5|24648.5|24651.5|24646.5|24673.5|24668.5|24638|24633|1124
1642993500000|2022-01-24 03:05:00|24651|24646|24687.5|24682.5|24688|24683|24647|24642|905
1642993800000|2022-01-24 03:10:00|24688|24683|24690|24685|24712.5|24707.5|24684|24679|1204
1642994100000|2022-01-24 03:15:00|24690.5|24685.5|24687.5|24682.5|24721.5|24716.5|24673.5|24668.5|1634
1642994400000|2022-01-24 03:20:00|24688|24683|24707.5|24702.5|24708|24703|24681.5|24676.5|467
1642994700000|2022-01-24 03:25:00|24706.5|24701.5|24709.5|24704.5|24728|24723|24694.5|24689.5|760
1642995000000|2022-01-24 03:30:00|24710.5|24705.5|24698|24693|24718.5|24713.5|24691.5|24686.5|386
1642995300000|2022-01-24 03:35:00|24699.5|24694.5|24709.5|24704.5|24712.5|24707.5|24692|24687|341
1642995600000|2022-01-24 03:40:00|24708.5|24703.5|24696|24691|24713|24708|24687.5|24682.5|529
1642995900000|2022-01-24 03:45:00|24695.5|24690.5|24710|24705|24712|24707|24690.5|24685.5|491
1642996200000|2022-01-24 03:50:00|24710.5|24705.5|24712.5|24707.5|24715.5|24710.5|24706.5|24701.5|432
1642996500000|2022-01-24 03:55:00|24713|24708|24710.5|24705.5|24728|24723|24709.5|24704.5|643
1642996800000|2022-01-24 04:00:00|24721.4|24691.4|24731|24701|24736.2|24706.2|24720.1|24690.1|2
1642997100000|2022-01-24 04:05:00|24731.7|24701.7|24724.8|24694.8|24737.7|24707.7|24724.2|24694.2|0
1642997400000|2022-01-24 04:10:00|24725.5|24695.5|24724.6|24694.6|24734.7|24704.7|24722.3|24692.3|0
1642997700000|2022-01-24 04:15:00|24724.1|24694.1|24720.7|24690.7|24729.4|24699.4|24718.9|24688.9|0
1642998000000|2022-01-24 04:20:00|24720.4|24690.4|24710.6|24680.6|24727.6|24697.6|24710|24680|0
1642998300000|2022-01-24 04:25:00|24711.3|24681.3|24716.5|24686.5|24718.5|24688.5|24704.9|24674.9|0
1642998600000|2022-01-24 04:30:00|24715.9|24685.9|24721|24691|24726.8|24696.8|24715.9|24685.9|0
1642998900000|2022-01-24 04:35:00|24720.3|24690.3|24721.9|24691.9|24724.5|24694.5|24717|24687|0
1642999200000|2022-01-24 04:40:00|24722.2|24692.2|24719.3|24689.3|24723.2|24693.2|24717|24687|0
1642999500000|2022-01-24 04:45:00|24719.9|24689.9|24713.3|24683.3|24724.5|24694.5|24713.3|24683.3|0
1642999800000|2022-01-24 04:50:00|24712.7|24682.7|24710.7|24680.7|24715.3|24685.3|24710.7|24680.7|0
1643000100000|2022-01-24 04:55:00|24710.9|24680.9|24710.5|24680.5|24712.3|24682.3|24708.6|24678.6|0
1643000400000|2022-01-24 05:00:00|24711.6|24681.6|24692|24687|24733.5|24728.5|24683|24678|1763
1643000700000|2022-01-24 05:05:00|24693|24688|24722.5|24717.5|24724.5|24719.5|24684|24679|908
1643001000000|2022-01-24 05:10:00|24723|24718|24718.5|24713.5|24725|24720|24701|24696|590
1643001300000|2022-01-24 05:15:00|24719|24714|24725|24720|24737.5|24732.5|24710.5|24705.5|606
1643001600000|2022-01-24 05:20:00|24726.5|24721.5|24737|24732|24740.5|24735.5|24709|24704|1022
1643001900000|2022-01-24 05:25:00|24737.5|24732.5|24780.5|24775.5|24790|24785|24736|24731|1959
1643002200000|2022-01-24 05:30:00|24782|24777|24758.5|24753.5|24792.5|24787.5|24750.5|24745.5|1073
1643002500000|2022-01-24 05:35:00|24759|24754|24750.5|24745.5|24769|24764|24743|24738|629
1643002800000|2022-01-24 05:40:00|24751|24746|24737.5|24732.5|24758|24753|24731.5|24726.5|634
1643003100000|2022-01-24 05:45:00|24738|24733|24706.5|24701.5|24738|24733|24704.5|24699.5|762
1643003400000|2022-01-24 05:50:00|24708.5|24703.5|24737.5|24732.5|24742.5|24737.5|24706|24701|635
1643003700000|2022-01-24 05:55:00|24737|24732|24727.5|24722.5|24743|24738|24716|24711|614
1643004000000|2022-01-24 06:00:00|24726.5|24721.5|24712.5|24707.5|24741.5|24736.5|24705|24700|558
1643004300000|2022-01-24 06:05:00|24711.5|24706.5|24711|24706|24720.5|24715.5|24705|24700|388
1643004600000|2022-01-24 06:10:00|24710.5|24705.5|24688|24683|24716|24711|24685|24680|798
1643004900000|2022-01-24 06:15:00|24688.5|24683.5|24693|24688|24702|24697|24686.5|24681.5|379
1643005200000|2022-01-24 06:20:00|24692.5|24687.5|24711|24706|24717|24712|24692.5|24687.5|471
1643005500000|2022-01-24 06:25:00|24710.5|24705.5|24722|24717|24723|24718|24710.5|24705.5|368
1643005800000|2022-01-24 06:30:00|24721.5|24716.5|24700.5|24695.5|24724.5|24719.5|24696|24691|405
1643006100000|2022-01-24 06:35:00|24701|24696|24687.5|24682.5|24701.5|24696.5|24684|24679|565
1643006400000|2022-01-24 06:40:00|24687|24682|24675|24670|24691.5|24686.5|24666|24661|766
1643006700000|2022-01-24 06:45:00|24675.5|24670.5|24666.5|24661.5|24675.5|24670.5|24652|24647|937
1643007000000|2022-01-24 06:50:00|24665.5|24660.5|24654|24649|24668|24663|24649|24644|662
1643007300000|2022-01-24 06:55:00|24652.5|24647.5|24681|24676|24683.5|24678.5|24652|24647|614
1643007600000|2022-01-24 07:00:00|24680.5|24675.5|24616.5|24611.5|24680.5|24675.5|24616|24611|1275
1643007900000|2022-01-24 07:05:00|24619|24614|24641.5|24636.5|24644.5|24639.5|24616.5|24611.5|807
1643008200000|2022-01-24 07:10:00|24641|24636|24660.5|24655.5|24668|24663|24638|24633|552
1643008500000|2022-01-24 07:15:00|24661|24656|24629|24624|24667|24662|24629|24624|724
1643008800000|2022-01-24 07:20:00|24629.5|24624.5|24654.5|24649.5|24655.5|24650.5|24621|24616|665
1643009100000|2022-01-24 07:25:00|24655|24650|24646.5|24641.5|24665|24660|24643|24638|809
1643009400000|2022-01-24 07:30:00|24646|24641|24639.5|24634.5|24646|24641|24635|24630|462
1643009700000|2022-01-24 07:35:00|24640|24635|24627.5|24622.5|24651|24646|24627|24622|735
1643010000000|2022-01-24 07:40:00|24627|24622|24626.5|24621.5|24635|24630|24619|24614|634
1643010300000|2022-01-24 07:45:00|24627|24622|24630.5|24625.5|24644|24639|24625.5|24620.5|680
1643010600000|2022-01-24 07:50:00|24631|24626|24639|24634|24643.5|24638.5|24631|24626|595
1643010900000|2022-01-24 07:55:00|24638.5|24633.5|24625|24620|24641|24636|24622|24617|977
1643011200000|2022-01-24 08:00:00|24625.5|24620.5|24631|24626|24637|24632|24592|24587|1792
1643011500000|2022-01-24 08:05:00|24629|24624|24661.5|24656.5|24662.5|24657.5|24626.5|24621.5|1659
1643011800000|2022-01-24 08:10:00|24662|24657|24641|24636|24662|24657|24629|24624|1050
1643012100000|2022-01-24 08:15:00|24641.5|24636.5|24654|24649|24675|24670|24637.5|24632.5|834
1643012400000|2022-01-24 08:20:00|24653.5|24648.5|24665.5|24660.5|24668|24663|24653.5|24648.5|642
1643012700000|2022-01-24 08:25:00|24666|24661|24662|24657|24668|24663|24646|24641|1093
1643013000000|2022-01-24 08:30:00|24668.6|24638.6|24646|24616|24684.2|24654.2|24642|24612|0
1643013300000|2022-01-24 08:35:00|24645.7|24615.7|24640.2|24610.2|24649.1|24619.1|24626.2|24596.2|0
1643013600000|2022-01-24 08:40:00|24639.6|24609.6|24619.6|24589.6|24649.2|24619.2|24617.5|24587.5|0
1643013900000|2022-01-24 08:45:00|24620.4|24590.4|24629.3|24599.3|24656.1|24626.1|24612.9|24582.9|0
1643014200000|2022-01-24 08:50:00|24630|24600|24584|24554|24630|24600|24584|24554|0
1643014500000|2022-01-24 08:55:00|24584.2|24554.2|24550|24520|24585.4|24555.4|24543|24513|0
1643014800000|2022-01-24 09:00:00|24551.5|24521.5|24569.4|24539.4|24572.6|24542.6|24548.9|24518.9|0
1643015100000|2022-01-24 09:05:00|24570|24540|24571|24541|24591.8|24561.8|24545.9|24515.9|0
1643015400000|2022-01-24 09:10:00|24571.5|24541.5|24570.8|24540.8|24581.9|24551.9|24554.9|24524.9|0
1643015700000|2022-01-24 09:15:00|24569.3|24539.3|24561.5|24553.5|24610|24602|24547.5|24538.8|742
1643016000000|2022-01-24 09:20:00|24562.5|24554.5|24547.5|24539.5|24565|24557|24526.5|24518.5|370
1643016300000|2022-01-24 09:25:00|24547|24539|24577|24569|24585|24577|24547|24539|329
1643016600000|2022-01-24 09:30:00|24575|24567|24569|24561|24588.5|24580.5|24566|24558|148
1643016900000|2022-01-24 09:35:00|24568.5|24560.5|24584|24576|24599.5|24591.5|24561.5|24553.5|284
1643017200000|2022-01-24 09:40:00|24583.5|24575.5|24597|24589|24608|24600|24575|24567|175
1643017500000|2022-01-24 09:45:00|24596.5|24588.5|24594|24586|24598.5|24590.5|24571|24563|145
1643017800000|2022-01-24 09:50:00|24594.5|24586.5|24592|24584|24606.5|24598.5|24587|24579|189
1643018100000|2022-01-24 09:55:00|24592.5|24584.5|24605.5|24597.5|24607.5|24599.5|24585.5|24577.5|172
1643018400000|2022-01-24 10:00:00|24604.5|24596.5|24560.5|24552.5|24605.5|24597.5|24560|24552|194
1643018700000|2022-01-24 10:05:00|24560|24552|24531.5|24523.5|24570|24562|24525.5|24517.5|313
1643019000000|2022-01-24 10:10:00|24532|24524|24515|24507|24533.5|24525.5|24512.5|24504.5|345
1643019300000|2022-01-24 10:15:00|24514.5|24506.5|24481.5|24473.5|24520|24512|24478.5|24470.5|564
1643019600000|2022-01-24 10:20:00|24483.5|24475.5|24460|24452|24502|24494|24458.5|24450.5|569
1643019900000|2022-01-24 10:25:00|24460.5|24452.5|24454|24446|24476.5|24468.5|24450.5|24442.5|398
1643020200000|2022-01-24 10:30:00|24453.5|24445.5|24462|24454|24478.5|24470.5|24449.5|24441.5|547
1643020500000|2022-01-24 10:35:00|24463|24455|24441|24433|24465.5|24457.5|24440.5|24432.5|269
1643020800000|2022-01-24 10:40:00|24440.5|24432.5|24420|24412|24449|24441|24414.5|24406.5|468
1643021100000|2022-01-24 10:45:00|24419.5|24411.5|24428|24420|24443|24435|24419|24411|376
1643021400000|2022-01-24 10:50:00|24428.5|24420.5|24436|24428|24438|24430|24415|24407|342
1643021700000|2022-01-24 10:55:00|24435.5|24427.5|24452|24444|24452.5|24444.5|24433|24425|212
1643022000000|2022-01-24 11:00:00|24451.5|24443.5|24441.5|24433.5|24462|24454|24441|24433|331
1643022300000|2022-01-24 11:05:00|24442|24434|24478|24470|24481|24473|24439|24431|249
1643022600000|2022-01-24 11:10:00|24476|24468|24487.5|24479.5|24489|24481|24476|24468|214
1643022900000|2022-01-24 11:15:00|24487|24479|24448|24440|24493.5|24485.5|24448|24440|312
1643023200000|2022-01-24 11:20:00|24447.5|24439.5|24463.5|24455.5|24474|24466|24439.5|24431.5|238
1643023500000|2022-01-24 11:25:00|24463|24455|24451|24443|24473|24465|24448|24440|127
1643023800000|2022-01-24 11:30:00|24451.5|24443.5|24442.5|24434.5|24458.5|24450.5|24440|24432|163
1643024100000|2022-01-24 11:35:00|24442|24434|24453|24445|24455.5|24447.5|24432.5|24424.5|193
1643024400000|2022-01-24 11:40:00|24452.5|24444.5|24454.5|24446.5|24468|24460|24452|24444|85
1643024700000|2022-01-24 11:45:00|24455|24447|24460.5|24452.5|24468|24460|24448|24440|107
1643025000000|2022-01-24 11:50:00|24461|24453|24467.5|24459.5|24474.5|24466.5|24459.5|24451.5|100
1643025300000|2022-01-24 11:55:00|24468|24460|24474.5|24466.5|24474.5|24466.5|24458|24450|53
1643025600000|2022-01-24 12:00:00|24474|24466|24456.5|24448.5|24480|24472|24443.5|24435.5|95
1643025900000|2022-01-24 12:05:00|24457|24449|24458.5|24450.5|24474|24466|24454.5|24446.5|126
1643026200000|2022-01-24 12:10:00|24458|24450|24467|24459|24472.5|24464.5|24455.5|24447.5|100
1643026500000|2022-01-24 12:15:00|24467.5|24459.5|24474|24466|24479|24471|24462.5|24454.5|165
1643026800000|2022-01-24 12:20:00|24473.5|24465.5|24464|24456|24474|24466|24449.5|24441.5|82
1643027100000|2022-01-24 12:25:00|24463.5|24455.5|24470.5|24462.5|24477.5|24469.5|24462.5|24454.5|120
1643027400000|2022-01-24 12:30:00|24471|24463|24457|24449|24484|24476|24454.5|24446.5|203
1643027700000|2022-01-24 12:35:00|24456.5|24448.5|24457.5|24449.5|24462.5|24454.5|24451|24443|111
1643028000000|2022-01-24 12:40:00|24457|24449|24449.5|24441.5|24461|24453|24449|24441|62
1643028300000|2022-01-24 12:45:00|24450|24442|24448.5|24440.5|24456|24448|24447|24439|85
1643028600000|2022-01-24 12:50:00|24449|24441|24434.5|24426.5|24449.5|24441.5|24431.5|24423.5|148
1643028900000|2022-01-24 12:55:00|24436|24428|24426.5|24418.5|24444.5|24436.5|24423.5|24415.5|222
1643029200000|2022-01-24 13:00:00|24427|24419|24407|24399|24427|24419|24400|24392|378
1643029500000|2022-01-24 13:05:00|24406.5|24398.5|24422|24414|24426|24418|24406|24398|146
1643029800000|2022-01-24 13:10:00|24421.5|24413.5|24409|24401|24423.5|24415.5|24397.5|24389.5|272
1643030100000|2022-01-24 13:15:00|24408.5|24400.5|24404.5|24396.5|24420.5|24412.5|24395.5|24387.5|133
1643030400000|2022-01-24 13:20:00|24404|24396|24374|24366|24405.5|24397.5|24372.5|24364.5|315
1643030700000|2022-01-24 13:25:00|24373|24365|24372|24364|24381|24373|24362.5|24354.5|315
1643031000000|2022-01-24 13:30:00|24372.5|24364.5|24349.5|24341.5|24375|24367|24345|24337|386
1643031300000|2022-01-24 13:35:00|24349|24341|24343.5|24335.5|24350.5|24342.5|24323|24315|426
1643031600000|2022-01-24 13:40:00|24344.5|24336.5|24360|24352|24365|24357|24329.5|24321.5|285
1643031900000|2022-01-24 13:45:00|24358.5|24350.5|24370.5|24362.5|24384.5|24376.5|24351|24343|218
1643032200000|2022-01-24 13:50:00|24370|24362|24369|24361|24385|24377|24361.5|24353.5|129
1643032500000|2022-01-24 13:55:00|24370.5|24362.5|24343|24335|24377.5|24369.5|24342|24334|244
1643032800000|2022-01-24 14:00:00|24342|24334|24339|24331|24347|24339|24330|24322|249
1643033100000|2022-01-24 14:05:00|24339.5|24331.5|24323|24315|24354.5|24346.5|24319.5|24311.5|478
1643033400000|2022-01-24 14:10:00|24323.5|24315.5|24335.5|24327.5|24341|24333|24311|24303|451
1643033700000|2022-01-24 14:15:00|24334|24326|24349.5|24341.5|24354.5|24346.5|24333.5|24325.5|302
1643034000000|2022-01-24 14:20:00|24350|24342|24353.5|24345.5|24355.5|24347.5|24334.5|24326.5|161
1643034300000|2022-01-24 14:25:00|24354.5|24346.5|24389|24381|24390.5|24382.5|24350|24342|299
1643034600000|2022-01-24 14:30:00|24388.5|24380.5|24338.5|24330.5|24389.5|24381.5|24318.5|24310.5|1501
1643034900000|2022-01-24 14:35:00|24337.5|24329.5|24396.5|24388.5|24405.5|24397.5|24332|24324|1163
1643035200000|2022-01-24 14:40:00|24395.5|24387.5|24333|24325|24396.5|24388.5|24328.5|24320.5|737
1643035500000|2022-01-24 14:45:00|24332|24324|24275.5|24267.5|24337|24329|24270|24262|1038
1643035800000|2022-01-24 14:50:00|24275|24267|24257.5|24249.5|24281.5|24273.5|24241.5|24233.5|1168
1643036100000|2022-01-24 14:55:00|24258|24250|24209.5|24201.5|24276.5|24268.5|24209|24201|983
1643036400000|2022-01-24 15:00:00|24210|24202|24189|24181|24243|24235|24188.5|24180.5|688
1643036700000|2022-01-24 15:05:00|24189.5|24181.5|24147|24139|24199|24191|24140|24132|1032
1643037000000|2022-01-24 15:10:00|24146.5|24138.5|24148.5|24140.5|24158.5|24150.5|24118|24110|783
1643037300000|2022-01-24 15:15:00|24126|24118|24108|24100|24133|24125|24106.5|24098.5|1124
1643037600000|2022-01-24 15:20:00|24108.5|24100.5|24186|24178|24186.5|24178.5|24108|24100|1074
1643037900000|2022-01-24 15:25:00|24184.5|24176.5|24203|24195|24225|24217|24180|24172|995
1643038200000|2022-01-24 15:30:00|24201|24193|24233|24225|24256.5|24248.5|24200|24192|706
1643038500000|2022-01-24 15:35:00|24234.5|24226.5|24244|24236|24255|24247|24209.5|24201.5|733
1643038800000|2022-01-24 15:40:00|24243.5|24235.5|24256.5|24248.5|24257|24249|24216|24208|440
1643039100000|2022-01-24 15:45:00|24252|24244|24189.5|24181.5|24252.5|24244.5|24188|24180|830
1643039400000|2022-01-24 15:50:00|24190|24182|24226|24218|24226.5|24218.5|24169|24161|579
1643039700000|2022-01-24 15:55:00|24225.5|24217.5|24178|24170|24229|24221|24168.5|24160.5|331
1643040000000|2022-01-24 16:00:00|24177|24169|24162.5|24154.5|24181.5|24173.5|24146.5|24138.5|408
1643040300000|2022-01-24 16:05:00|24162|24154|24152|24144|24172|24164|24144.5|24136.5|369
1643040600000|2022-01-24 16:10:00|24152.5|24144.5|24143.5|24135.5|24164|24156|24135|24127|425
1643040900000|2022-01-24 16:15:00|24144|24136|24140.5|24132.5|24164.5|24156.5|24129.5|24121.5|334
1643041200000|2022-01-24 16:20:00|24140|24132|24117.5|24109.5|24157|24149|24114|24106|472
1643041500000|2022-01-24 16:25:00|24117|24109|24143.5|24135.5|24154.5|24146.5|24106.5|24098.5|746
1643041800000|2022-01-24 16:30:00|24143|24135|24112.5|24104.5|24152|24144|24111|24103|518
1643042100000|2022-01-24 16:35:00|24114|24106|24105.5|24097.5|24122.5|24114.5|24103.5|24095.5|994
1643042400000|2022-01-24 16:40:00|24105|24097|24081|24073|24112.5|24104.5|24071.5|24063.5|986
1643042700000|2022-01-24 16:45:00|24080.5|24072.5|24043|24035|24096|24088|24043|24035|907
1643043000000|2022-01-24 16:50:00|24042|24034|24108|24100|24108|24100|24042|24034|616
1643043300000|2022-01-24 16:55:00|24107|24099|24122|24114|24124.5|24116.5|24095|24087|279
1643043600000|2022-01-24 17:00:00|24121.5|24113.5|24071|24063|24121.5|24113.5|24067|24059|449
1643043900000|2022-01-24 17:05:00|24072.5|24064.5|24046|24038|24084|24076|24037.5|24029.5|351
1643044200000|2022-01-24 17:10:00|24046.5|24038.5|24027.5|24019.5|24053|24045|24012.5|24004.5|516
1643044500000|2022-01-24 17:15:00|24027|24019|24024|24016|24032.5|24024.5|23999.5|23991.5|561
1643044800000|2022-01-24 17:20:00|24023.5|24015.5|24026|24018|24059|24051|24013.5|24005.5|468
1643045100000|2022-01-24 17:25:00|24025.5|24017.5|24060.5|24052.5|24078.5|24070.5|24009|24001|517
1643045400000|2022-01-24 17:30:00|24061|24053|24063|24055|24071|24063|24045.5|24037.5|300
1643045700000|2022-01-24 17:35:00|24063.5|24055.5|24046.5|24038.5|24063.5|24055.5|24021|24013|265
1643046000000|2022-01-24 17:40:00|24044.5|24036.5|24086.5|24078.5|24089|24081|24028.5|24020.5|305
1643046300000|2022-01-24 17:45:00|24087|24079|24062|24054|24093|24085|24056|24048|239
1643046600000|2022-01-24 17:50:00|24061.5|24053.5|24113.5|24105.5|24116.5|24108.5|24047.5|24039.5|258
1643046900000|2022-01-24 17:55:00|24113|24105|24110|24102|24130|24122|24105|24097|221
1643047200000|2022-01-24 18:00:00|24109.5|24101.5|24125|24117|24125.5|24117.5|24093|24085|202
1643047500000|2022-01-24 18:05:00|24124|24116|24142.5|24134.5|24159|24151|24110.5|24102.5|254
1643047800000|2022-01-24 18:10:00|24143|24135|24163|24155|24165|24157|24135|24127|252
1643048100000|2022-01-24 18:15:00|24163.5|24155.5|24177|24169|24192|24184|24153.5|24145.5|316
1643048400000|2022-01-24 18:20:00|24176|24168|24127|24119|24185|24177|24125|24117|255
1643048700000|2022-01-24 18:25:00|24128|24120|24102.5|24094.5|24150|24142|24101.5|24093.5|166
1643049000000|2022-01-24 18:30:00|24102|24094|24144|24136|24148|24140|24088|24080|141
1643049300000|2022-01-24 18:35:00|24144.5|24136.5|24144.5|24136.5|24146.5|24138.5|24098|24090|152
1643049600000|2022-01-24 18:40:00|24144|24136|24116.5|24108.5|24144.5|24136.5|24097|24089|145
1643049900000|2022-01-24 18:45:00|24117|24109|24144.5|24136.5|24144.5|24136.5|24114.5|24106.5|140
1643050200000|2022-01-24 18:50:00|24143.5|24135.5|24165|24157|24168.5|24160.5|24136.5|24128.5|211
1643050500000|2022-01-24 18:55:00|24164.5|24156.5|24210.3|24180.3|24210.6|24191.5|24155|24147|267
1643050800000|2022-01-24 19:00:00|24210.1|24180.1|24210.7|24180.7|24251.4|24221.4|24204.1|24174.1|0
1643051100000|2022-01-24 19:05:00|24210.6|24180.6|24257|24227|24269.2|24239.2|24209.1|24179.1|0
1643051400000|2022-01-24 19:10:00|24257.1|24227.1|24218.7|24188.7|24283.1|24253.1|24199.7|24169.7|0
1643051700000|2022-01-24 19:15:00|24219|24189|24198.2|24168.2|24235.9|24205.9|24196|24166|0
1643052000000|2022-01-24 19:20:00|24198.5|24168.5|24145|24115|24239.4|24209.4|24143.4|24113.4|0
1643052300000|2022-01-24 19:25:00|24140.6|24110.6|24159.1|24129.1|24177.5|24147.5|24132.4|24102.4|0
1643052600000|2022-01-24 19:30:00|24158.7|24128.7|24146.6|24116.6|24200.2|24170.2|24145|24115|0
1643052900000|2022-01-24 19:35:00|24146.3|24116.3|24104.9|24074.9|24150.2|24120.2|24078.6|24048.6|0
1643053200000|2022-01-24 19:40:00|24104.7|24074.7|24112.6|24082.6|24119.7|24089.7|24093.6|24063.6|0
1643053500000|2022-01-24 19:45:00|24112.5|24082.5|24152.4|24122.4|24163.4|24133.4|24079.3|24049.3|0
1643053800000|2022-01-24 19:50:00|24152.6|24122.6|24199.8|24169.8|24201|24171|24139.3|24109.3|0
1643054100000|2022-01-24 19:55:00|24199.5|24169.5|24232.4|24202.4|24235.6|24205.6|24168.8|24138.8|0
1643054400000|2022-01-24 20:00:00|24232|24202|24243.5|24213.5|24285.1|24255.1|24226.6|24196.6|0
1643054700000|2022-01-24 20:05:00|24243.3|24213.3|24263.3|24233.3|24266.8|24236.8|24226|24196|0
1643055000000|2022-01-24 20:10:00|24263.9|24233.9|24309.1|24279.1|24311.7|24281.7|24263.3|24233.3|0
1643055300000|2022-01-24 20:15:00|24309|24279|24283.6|24253.6|24350|24320|24274.3|24244.3|0
1643055600000|2022-01-24 20:20:00|24283.8|24253.8|24324.3|24294.3|24339.8|24309.8|24283.8|24253.8|0
1643055900000|2022-01-24 20:25:00|24324.4|24294.4|24330.5|24300.5|24353.6|24323.6|24297.6|24267.6|0
1643056200000|2022-01-24 20:30:00|24330.4|24300.4|24416.4|24386.4|24418.9|24388.9|24298.9|24268.9|0
1643056500000|2022-01-24 20:35:00|24416.5|24386.5|24410.3|24380.3|24416.5|24386.5|24376.8|24346.8|0
1643056800000|2022-01-24 20:40:00|24409.8|24379.8|24355.7|24325.7|24415.2|24385.2|24339.9|24309.9|0
1643057100000|2022-01-24 20:45:00|24355.4|24325.4|24411.7|24381.7|24416.9|24386.9|24353.7|24323.7|0
1643057400000|2022-01-24 20:50:00|24411.4|24381.4|24445.2|24415.2|24480.3|24450.3|24411.4|24381.4|0
1643057700000|2022-01-24 20:55:00|24446.1|24416.1|24471.6|24441.6|24471.6|24441.6|24415.8|24385.8|0
1643058000000|2022-01-24 21:00:00|24469.4|24439.4|24425.4|24395.4|24469.4|24439.4|24418.3|24388.3|0
1643058300000|2022-01-24 21:05:00|24426.5|24396.5|24389.9|24359.9|24426.5|24396.5|24388.3|24358.3|0
1643058600000|2022-01-24 21:10:00|24386.6|24356.6|24438.6|24408.6|24450.9|24420.9|24380|24350|0
1643058900000|2022-01-24 21:15:00|24439.7|24409.7|24446|24416|24464.9|24434.9|24437.8|24407.8|0
1643059200000|2022-01-24 21:20:00|24448.7|24418.7|24440.7|24410.7|24460|24430|24438.1|24408.1|0
1643059500000|2022-01-24 21:25:00|24440.1|24410.1|24425.6|24395.6|24441.8|24411.8|24423|24393|0
1643059800000|2022-01-24 21:30:00|24425.1|24395.1|24427.3|24397.3|24437.2|24407.2|24418.4|24388.4|0
1643060100000|2022-01-24 21:35:00|24425.6|24395.6|24423.8|24393.8|24428.4|24398.4|24418.8|24388.8|0
1643060400000|2022-01-24 21:40:00|24422.7|24392.7|24416.2|24386.2|24431.8|24401.8|24412.9|24382.9|0
1643060700000|2022-01-24 21:45:00|24416.7|24386.7|24438.8|24408.8|24439.9|24409.9|24416.7|24386.7|0
1643061000000|2022-01-24 21:50:00|24443.3|24413.3|24474.3|24444.3|24474.3|24444.3|24442.1|24412.1|0
1643061300000|2022-01-24 21:55:00|24474.8|24444.8|24462.5|24432.5|24474.8|24444.8|24457.8|24427.8|0
1643061600000|2022-01-24 22:00:00|24462.6|24432.6|24456.4|24426.4|24463.4|24433.4|24452.7|24422.7|0
1643061900000|2022-01-24 22:05:00|24455.7|24425.7|24452.2|24422.2|24456.4|24426.4|24450|24420|0
1643062200000|2022-01-24 22:10:00|24451.7|24421.7|24455.5|24425.5|24457.7|24427.7|24451.2|24421.2|0
1643062500000|2022-01-24 22:15:00|24455.9|24425.9|24452.2|24422.2|24457.7|24427.7|24451.2|24421.2|0
1643062800000|2022-01-24 22:20:00|24451.7|24421.7|24449|24419|24454.2|24424.2|24449|24419|0
1643063100000|2022-01-24 22:25:00|24448.5|24418.5|24446.6|24416.6|24451.2|24421.2|24446.1|24416.1|0
1643063400000|2022-01-24 22:30:00|24444.8|24414.8|24440.7|24410.7|24446.9|24416.9|24440.6|24410.6|0
1643063700000|2022-01-24 22:35:00|24440.6|24410.6|24439.7|24409.7|24441.5|24411.5|24439.7|24409.7|0
1643064000000|2022-01-24 22:40:00|24440|24410|24430.2|24400.2|24440.3|24410.3|24430.1|24400.1|0
1643064300000|2022-01-24 22:45:00|24430.7|24400.7|24431|24401|24433|24403|24427.9|24397.9|0
1643064600000|2022-01-24 22:50:00|24430.6|24400.6|24437.6|24407.6|24439.1|24409.1|24429.3|24399.3|0
1643064900000|2022-01-24 22:55:00|24437.5|24407.5|24438.5|24408.5|24445|24415|24437.5|24407.5|0
1643065200000|2022-01-24 23:00:00|24429.3|24399.3|24403.2|24373.2|24441.2|24411.2|24403.2|24373.2|0
1643065500000|2022-01-24 23:05:00|24402.6|24372.6|24413.6|24383.6|24434.2|24404.2|24402.1|24372.1|0
1643065800000|2022-01-24 23:10:00|24417.5|24387.5|24433.8|24403.8|24438.3|24408.3|24412|24382|0
1643066100000|2022-01-24 23:15:00|24433.3|24403.3|24415.4|24385.4|24438.3|24408.3|24408.8|24378.8|0
1643066400000|2022-01-24 23:20:00|24414.8|24384.8|24392|24362|24415.4|24385.4|24388.7|24358.7|0
1643066700000|2022-01-24 23:25:00|24393.7|24363.7|24362.1|24332.1|24395.4|24365.4|24362.1|24332.1|0
1643067000000|2022-01-24 23:30:00|24362.7|24332.7|24345.9|24315.9|24364.4|24334.4|24328.4|24298.4|0
1643067300000|2022-01-24 23:35:00|24344.8|24314.8|24367.9|24337.9|24371.4|24341.4|24344.8|24314.8|0
1643067600000|2022-01-24 23:40:00|24367.4|24337.4|24383.7|24353.7|24388.2|24358.2|24366.8|24336.8|0
1643067900000|2022-01-24 23:45:00|24384.2|24354.2|24386.1|24356.1|24394.1|24364.1|24380.3|24350.3|0
1643068200000|2022-01-24 23:50:00|24385|24355|24398|24368|24406.4|24376.4|24373.4|24343.4|0
1643068500000|2022-01-24 23:55:00|24398.6|24368.6|24410.2|24380.2|24413.6|24383.6|24387.5|24357.5|0
1643068800000|2022-01-25 00:00:00|24411.9|24381.9|24372.4|24342.4|24425.7|24395.7|24372.3|24342.3|0
1643069100000|2022-01-25 00:05:00|24371.8|24341.8|24336.2|24306.2|24371.8|24341.8|24336.2|24306.2|0
1643069400000|2022-01-25 00:10:00|24337.3|24307.3|24358.8|24328.8|24362.8|24332.8|24335.1|24305.1|0
1643069700000|2022-01-25 00:15:00|24359.4|24329.4|24359|24329|24379.4|24349.4|24354.3|24324.3|0
1643070000000|2022-01-25 00:20:00|24359.7|24329.7|24342.9|24312.9|24364.1|24334.1|24341.7|24311.7|0
1643070300000|2022-01-25 00:25:00|24342.6|24312.6|24343|24313|24351.4|24321.4|24327.8|24297.8|0
1643070600000|2022-01-25 00:30:00|24341.8|24311.8|24362.1|24332.1|24379.3|24349.3|24338.4|24308.4|0
1643070900000|2022-01-25 00:35:00|24362.4|24332.4|24339.9|24309.9|24364.2|24334.2|24328.3|24298.3|0
1643071200000|2022-01-25 00:40:00|24339.2|24309.2|24323.7|24293.7|24357.6|24327.6|24315.5|24285.5|0
1643071500000|2022-01-25 00:45:00|24324.4|24294.4|24321.1|24291.1|24336.1|24306.1|24318.5|24288.5|0
1643071800000|2022-01-25 00:50:00|24321.8|24291.8|24290.8|24260.8|24323.1|24293.1|24285.3|24255.3|0
1643072100000|2022-01-25 00:55:00|24291.3|24261.3|24245|24215|24292.9|24262.9|24238.8|24208.8|0
1643072400000|2022-01-25 01:00:00|24245.3|24215.3|24227|24197|24273|24243|24223.5|24193.5|0
1643072700000|2022-01-25 01:05:00|24227.2|24197.2|24188.9|24158.9|24251.6|24221.6|24187.9|24157.9|0
1643073000000|2022-01-25 01:10:00|24188.1|24158.1|24196.2|24166.2|24211.2|24181.2|24169.4|24139.4|0
1643073300000|2022-01-25 01:15:00|24185.9|24155.9|24185.5|24180.5|24203.5|24198.5|24151.5|24146.5|6434
1643073600000|2022-01-25 01:20:00|24188.5|24183.5|24258|24253|24262.5|24257.5|24179.5|24174.5|3113
1643073900000|2022-01-25 01:25:00|24258.5|24253.5|24303|24298|24314.5|24309.5|24257.5|24252.5|2335
1643074200000|2022-01-25 01:30:00|24304.5|24299.5|24302.5|24297.5|24344.5|24339.5|24258.5|24253.5|7829
1643074500000|2022-01-25 01:35:00|24301.5|24296.5|24163|24158|24301.5|24296.5|24163|24158|5391
1643074800000|2022-01-25 01:40:00|24164.5|24159.5|24132.5|24127.5|24164.5|24159.5|24090.5|24085.5|7083
1643075100000|2022-01-25 01:45:00|24134|24129|24288.5|24283.5|24298|24293|24127.5|24122.5|4319
1643075400000|2022-01-25 01:50:00|24285.5|24280.5|24282|24277|24296.5|24291.5|24240|24235|3655
1643075700000|2022-01-25 01:55:00|24283.5|24278.5|24285.5|24280.5|24315|24310|24238|24233|4117
1643076000000|2022-01-25 02:00:00|24283|24278|24288|24283|24311|24306|24264.5|24259.5|3177
1643076300000|2022-01-25 02:05:00|24287.5|24282.5|24280.5|24275.5|24295|24290|24243.5|24238.5|2354
1643076600000|2022-01-25 02:10:00|24281|24276|24285|24280|24329.5|24324.5|24263.5|24258.5|2641
1643076900000|2022-01-25 02:15:00|24282|24277|24230|24225|24304.5|24299.5|24227.5|24222.5|2403
1643077200000|2022-01-25 02:20:00|24232|24227|24229|24224|24247|24242|24207.5|24202.5|2197
1643077500000|2022-01-25 02:25:00|24229.5|24224.5|24217.5|24212.5|24268|24263|24216.5|24211.5|1910
1643077800000|2022-01-25 02:30:00|24218.5|24213.5|24248.5|24243.5|24255|24250|24202|24197|3310
1643078100000|2022-01-25 02:35:00|24248|24243|24250.5|24245.5|24257.5|24252.5|24225|24220|1806
1643078400000|2022-01-25 02:40:00|24251|24246|24249|24244|24273.5|24268.5|24242.5|24237.5|1485
1643078700000|2022-01-25 02:45:00|24249.5|24244.5|24264|24259|24284.5|24279.5|24240.5|24235.5|1177
1643079000000|2022-01-25 02:50:00|24264.5|24259.5|24275.5|24270.5|24283|24278|24260.5|24255.5|1124
1643079300000|2022-01-25 02:55:00|24276|24271|24331.5|24326.5|24349.5|24344.5|24260|24255|2346
1643079600000|2022-01-25 03:00:00|24330.5|24325.5|24298.5|24293.5|24334.5|24329.5|24297|24292|1194
1643079900000|2022-01-25 03:05:00|24297.5|24292.5|24296.5|24291.5|24321|24316|24295.5|24290.5|838
1643080200000|2022-01-25 03:10:00|24295|24290|24305.5|24300.5|24307.5|24302.5|24264.5|24259.5|1217
1643080500000|2022-01-25 03:15:00|24306|24301|24328.5|24323.5|24359|24354|24304.5|24299.5|1666
1643080800000|2022-01-25 03:20:00|24326.5|24321.5|24325|24320|24333.5|24328.5|24308|24303|778
1643081100000|2022-01-25 03:25:00|24325.5|24320.5|24315.5|24310.5|24336.5|24331.5|24305|24300|672
1643081400000|2022-01-25 03:30:00|24317.5|24312.5|24294.5|24289.5|24320|24315|24286|24281|650
1643081700000|2022-01-25 03:35:00|24295|24290|24301|24296|24310|24305|24290|24285|2088
1643082000000|2022-01-25 03:40:00|24300.5|24295.5|24331.5|24326.5|24353|24348|24300|24295|965
1643082300000|2022-01-25 03:45:00|24332.5|24327.5|24310.5|24305.5|24332.5|24327.5|24305|24300|1962
1643082600000|2022-01-25 03:50:00|24311|24306|24316|24311|24326|24321|24307|24302|499
1643082900000|2022-01-25 03:55:00|24315.5|24310.5|24325.5|24320.5|24333.5|24328.5|24315|24310|1961
1643083200000|2022-01-25 04:00:00|24341.5|24311.5|24325.4|24295.4|24343.5|24313.5|24324.7|24294.7|0
1643083500000|2022-01-25 04:05:00|24323.9|24293.9|24350.6|24320.6|24354.2|24324.2|24318.6|24288.6|0
1643083800000|2022-01-25 04:10:00|24350.3|24320.3|24335.6|24305.6|24355.2|24325.2|24331.9|24301.9|0
1643084100000|2022-01-25 04:15:00|24335|24305|24345.2|24315.2|24359|24329|24333.7|24303.7|0
1643084400000|2022-01-25 04:20:00|24345|24315|24339.5|24309.5|24351.4|24321.4|24336.9|24306.9|0
1643084700000|2022-01-25 04:25:00|24338.9|24308.9|24342.8|24312.8|24349.3|24319.3|24337.5|24307.5|0
1643085000000|2022-01-25 04:30:00|24342|24312|24309.9|24279.9|24350.8|24320.8|24309.9|24279.9|0
1643085300000|2022-01-25 04:35:00|24310.7|24280.7|24308.7|24278.7|24318.5|24288.5|24300|24270|0
1643085600000|2022-01-25 04:40:00|24309.4|24279.4|24303.1|24273.1|24310.7|24280.7|24290.4|24260.4|0
1643085900000|2022-01-25 04:45:00|24301.6|24271.6|24310|24280|24315.5|24285.5|24295.6|24265.6|0
1643086200000|2022-01-25 04:50:00|24309.7|24279.7|24302.8|24272.8|24314.9|24284.9|24297.5|24267.5|0
1643086500000|2022-01-25 04:55:00|24304.3|24274.3|24313.5|24283.5|24322|24292|24304|24274|0
1643086800000|2022-01-25 05:00:00|24315.6|24285.6|24241|24236|24315.6|24300|24233.5|24228.5|2255
1643087100000|2022-01-25 05:05:00|24241.5|24236.5|24247|24242|24265.5|24260.5|24229.5|24224.5|1239
1643087400000|2022-01-25 05:10:00|24247.5|24242.5|24257.5|24252.5|24273.5|24268.5|24240.5|24235.5|2337
1643087700000|2022-01-25 05:15:00|24257|24252|24234.5|24229.5|24258|24253|24219|24214|1267
1643088000000|2022-01-25 05:20:00|24235|24230|24272|24267|24276.5|24271.5|24235|24230|1674
1643088300000|2022-01-25 05:25:00|24273.5|24268.5|24284|24279|24290|24285|24262|24257|1275
1643088600000|2022-01-25 05:30:00|24283.5|24278.5|24271.5|24266.5|24309.5|24304.5|24267.5|24262.5|1389
1643088900000|2022-01-25 05:35:00|24270|24265|24254|24249|24278.5|24273.5|24250|24245|775
1643089200000|2022-01-25 05:40:00|24254.5|24249.5|24284.5|24279.5|24308.5|24303.5|24249|24244|1169
1643089500000|2022-01-25 05:45:00|24287|24282|24248|24243|24289|24284|24245.5|24240.5|698
1643089800000|2022-01-25 05:50:00|24249.5|24244.5|24255.5|24250.5|24268|24263|24231|24226|857
1643090100000|2022-01-25 05:55:00|24256|24251|24272.5|24267.5|24279|24274|24248|24243|615
1643090400000|2022-01-25 06:00:00|24273.5|24268.5|24245|24240|24302|24297|24242|24237|1068
1643090700000|2022-01-25 06:05:00|24244|24239|24260.5|24255.5|24272|24267|24240|24235|538
1643091000000|2022-01-25 06:10:00|24261|24256|24246|24241|24268|24263|24243.5|24238.5|385
1643091300000|2022-01-25 06:15:00|24246.5|24241.5|24252.5|24247.5|24257.5|24252.5|24227.5|24222.5|1068
1643091600000|2022-01-25 06:20:00|24251.5|24246.5|24242.5|24237.5|24267|24262|24238|24233|585
1643091900000|2022-01-25 06:25:00|24244|24239|24231|24226|24263.5|24258.5|24228|24223|1571
1643092200000|2022-01-25 06:30:00|24233.5|24228.5|24192.5|24187.5|24233.5|24228.5|24180|24175|1877
1643092500000|2022-01-25 06:35:00|24192|24187|24195.5|24190.5|24210.5|24205.5|24189|24184|721
1643092800000|2022-01-25 06:40:00|24195|24190|24179|24174|24202.5|24197.5|24169.5|24164.5|916
1643093100000|2022-01-25 06:45:00|24181.5|24176.5|24200.5|24195.5|24209|24204|24175.5|24170.5|901
1643093400000|2022-01-25 06:50:00|24201|24196|24195|24190|24209.5|24204.5|24193.5|24188.5|866
1643093700000|2022-01-25 06:55:00|24197.5|24192.5|24162|24157|24201.5|24196.5|24159|24154|1070
1643094000000|2022-01-25 07:00:00|24163.5|24158.5|24112.5|24107.5|24183.5|24178.5|24111|24106|2027
1643094300000|2022-01-25 07:05:00|24114|24109|24067|24062|24114|24109|24062.5|24057.5|2122
1643094600000|2022-01-25 07:10:00|24067.5|24062.5|24010.5|24005.5|24073.5|24068.5|24010|24005|2731
1643094900000|2022-01-25 07:15:00|24010|24005|24032|24027|24044.5|24039.5|24008.5|24003.5|1722
1643095200000|2022-01-25 07:20:00|24032.5|24027.5|24012|24007|24033.5|24028.5|23997.5|23992.5|2249
1643095500000|2022-01-25 07:25:00|24011|24006|24080.5|24075.5|24083|24078|24007|24002|1811
1643095800000|2022-01-25 07:30:00|24081|24076|24077|24072|24110.5|24105.5|24077|24072|1934
1643096100000|2022-01-25 07:35:00|24077.5|24072.5|24140.5|24135.5|24141.5|24136.5|24077.5|24072.5|2109
1643096400000|2022-01-25 07:40:00|24140|24135|24158.5|24153.5|24178.5|24173.5|24140|24135|1851
1643096700000|2022-01-25 07:45:00|24159|24154|24186|24181|24191.5|24186.5|24149.5|24144.5|1864
1643097000000|2022-01-25 07:50:00|24185.5|24180.5|24204.5|24199.5|24226|24221|24180.5|24175.5|1993
1643097300000|2022-01-25 07:55:00|24205|24200|24229.5|24224.5|24234.5|24229.5|24202.5|24197.5|1886
1643097600000|2022-01-25 08:00:00|24228.5|24223.5|24231|24226|24272|24267|24212|24207|3043
1643097900000|2022-01-25 08:05:00|24230|24225|24291.5|24286.5|24291.5|24286.5|24213.5|24208.5|3837
1643098200000|2022-01-25 08:10:00|24288.5|24283.5|24339|24334|24348|24343|24275.5|24270.5|10968
1643098500000|2022-01-25 08:15:00|24338.5|24333.5|24316.5|24311.5|24347|24342|24301.5|24296.5|9370
1643098800000|2022-01-25 08:20:00|24315|24310|24295|24290|24327|24322|24290.5|24285.5|3737
1643099100000|2022-01-25 08:25:00|24296|24291|24236.5|24231.5|24303|24298|24222.5|24217.5|1929
1643099400000|2022-01-25 08:30:00|24251.2|24221.2|24327.3|24297.3|24337.2|24307.2|24247.6|24217.6|0
1643099700000|2022-01-25 08:35:00|24325.8|24295.8|24363.8|24333.8|24383.2|24353.2|24314.6|24284.6|0
1643100000000|2022-01-25 08:40:00|24366.8|24336.8|24392.6|24362.6|24411.7|24381.7|24361.5|24331.5|0
1643100300000|2022-01-25 08:45:00|24391.2|24361.2|24383.8|24353.8|24391.9|24361.9|24354|24324|0
1643100600000|2022-01-25 08:50:00|24382.4|24352.4|24318.5|24288.5|24403.9|24373.9|24316.2|24286.2|0
1643100900000|2022-01-25 08:55:00|24319|24289|24332.7|24302.7|24392.7|24362.7|24311.7|24281.7|0
1643101200000|2022-01-25 09:00:00|24334.9|24304.9|24324.7|24294.7|24349.5|24319.5|24304.4|24274.4|0
1643101500000|2022-01-25 09:05:00|24323.3|24293.3|24353.7|24323.7|24356.4|24326.4|24309.8|24279.8|0
1643101800000|2022-01-25 09:10:00|24352.2|24322.2|24317.3|24287.3|24366.5|24336.5|24312|24282|0
1643102100000|2022-01-25 09:15:00|24315.1|24285.1|24296|24288|24315.1|24293.5|24254.5|24246.5|646
1643102400000|2022-01-25 09:20:00|24296.5|24288.5|24335|24327|24338|24330|24295.5|24287.5|417
1643102700000|2022-01-25 09:25:00|24334|24326|24351|24343|24356|24348|24325.5|24317.5|400
1643103000000|2022-01-25 09:30:00|24351.5|24343.5|24322|24314|24359.5|24351.5|24316.5|24308.5|949
1643103300000|2022-01-25 09:35:00|24322.5|24314.5|24322|24314|24332|24324|24308.5|24300.5|356
1643103600000|2022-01-25 09:40:00|24321.5|24313.5|24337|24329|24337|24329|24299.5|24291.5|293
1643103900000|2022-01-25 09:45:00|24336.5|24328.5|24331.5|24323.5|24357|24349|24331.5|24323.5|342
1643104200000|2022-01-25 09:50:00|24331|24323|24338|24330|24346|24338|24320|24312|265
1643104500000|2022-01-25 09:55:00|24337.5|24329.5|24325|24317|24349.5|24341.5|24322|24314|188
1643104800000|2022-01-25 10:00:00|24327|24319|24317.5|24309.5|24336.5|24328.5|24314|24306|181
1643105100000|2022-01-25 10:05:00|24318|24310|24338.5|24330.5|24348.5|24340.5|24310|24302|193
1643105400000|2022-01-25 10:10:00|24338|24330|24338|24330|24341.5|24333.5|24326|24318|153
1643105700000|2022-01-25 10:15:00|24337|24329|24333.5|24325.5|24341.5|24333.5|24314|24306|280
1643106000000|2022-01-25 10:20:00|24332|24324|24328|24320|24336|24328|24321.5|24313.5|109
1643106300000|2022-01-25 10:25:00|24327.5|24319.5|24334|24326|24334.5|24326.5|24320|24312|138
1643106600000|2022-01-25 10:30:00|24334.5|24326.5|24317|24309|24337|24329|24314.5|24306.5|81
1643106900000|2022-01-25 10:35:00|24318|24310|24296|24288|24320|24312|24287|24279|297
1643107200000|2022-01-25 10:40:00|24295.5|24287.5|24301.5|24293.5|24313|24305|24295|24287|126
1643107500000|2022-01-25 10:45:00|24302|24294|24273|24265|24307.5|24299.5|24273|24265|185
1643107800000|2022-01-25 10:50:00|24272.5|24264.5|24280.5|24272.5|24293.5|24285.5|24272.5|24264.5|172
1643108100000|2022-01-25 10:55:00|24280|24272|24286|24278|24292|24284|24272|24264|188
1643108400000|2022-01-25 11:00:00|24286.5|24278.5|24304|24296|24306|24298|24277|24269|217
1643108700000|2022-01-25 11:05:00|24304.5|24296.5|24309.5|24301.5|24311|24303|24290.5|24282.5|69
1643109000000|2022-01-25 11:10:00|24309|24301|24316|24308|24316|24308|24300|24292|88
1643109300000|2022-01-25 11:15:00|24315.5|24307.5|24302|24294|24325|24317|24301|24293|276
1643109600000|2022-01-25 11:20:00|24302.5|24294.5|24296.5|24288.5|24305|24297|24290.5|24282.5|108
1643109900000|2022-01-25 11:25:00|24297|24289|24292|24284|24302|24294|24288.5|24280.5|88
1643110200000|2022-01-25 11:30:00|24292.5|24284.5|24272.5|24264.5|24294.5|24286.5|24271|24263|173
1643110500000|2022-01-25 11:35:00|24272|24264|24264|24256|24291|24283|24264|24256|122
1643110800000|2022-01-25 11:40:00|24264.5|24256.5|24257|24249|24267|24259|24246.5|24238.5|201
1643111100000|2022-01-25 11:45:00|24257.5|24249.5|24258|24250|24266.5|24258.5|24251.5|24243.5|124
1643111400000|2022-01-25 11:50:00|24258.5|24250.5|24256|24248|24266|24258|24252|24244|111
1643111700000|2022-01-25 11:55:00|24255.5|24247.5|24265.5|24257.5|24278|24270|24247|24239|92
1643112000000|2022-01-25 12:00:00|24266.5|24258.5|24243.5|24235.5|24270.5|24262.5|24242.5|24234.5|90
1643112300000|2022-01-25 12:05:00|24244|24236|24258|24250|24260|24252|24237.5|24229.5|152
1643112600000|2022-01-25 12:10:00|24257.5|24249.5|24251|24243|24264|24256|24249.5|24241.5|103
1643112900000|2022-01-25 12:15:00|24250|24242|24254|24246|24255|24247|24240.5|24232.5|67
1643113200000|2022-01-25 12:20:00|24253.5|24245.5|24224|24216|24260|24252|24221.5|24213.5|158
1643113500000|2022-01-25 12:25:00|24224.5|24216.5|24240|24232|24241|24233|24223.5|24215.5|252
1643113800000|2022-01-25 12:30:00|24239.5|24231.5|24231|24223|24239.5|24231.5|24220|24212|558
1643114100000|2022-01-25 12:35:00|24228|24220|24239.5|24231.5|24247.5|24239.5|24226.5|24218.5|147
1643114400000|2022-01-25 12:40:00|24239|24231|24246|24238|24246.5|24238.5|24223|24215|112
1643114700000|2022-01-25 12:45:00|24246.5|24238.5|24252|24244|24255|24247|24238|24230|194
1643115000000|2022-01-25 12:50:00|24251.5|24243.5|24254|24246|24257|24249|24251|24243|56
1643115300000|2022-01-25 12:55:00|24254.5|24246.5|24236|24228|24255|24247|24231.5|24223.5|107
1643115600000|2022-01-25 13:00:00|24237|24229|24223|24215|24247|24239|24222|24214|148
1643115900000|2022-01-25 13:05:00|24223.5|24215.5|24198.5|24190.5|24236|24228|24197.5|24189.5|372
1643116200000|2022-01-25 13:10:00|24200|24192|24225.5|24217.5|24227|24219|24195|24187|283
1643116500000|2022-01-25 13:15:00|24225|24217|24247.5|24239.5|24248|24240|24222|24214|194
1643116800000|2022-01-25 13:20:00|24248|24240|24232|24224|24253.5|24245.5|24227.5|24219.5|128
1643117100000|2022-01-25 13:25:00|24232.5|24224.5|24201.5|24193.5|24239.5|24231.5|24198|24190|249
1643117400000|2022-01-25 13:30:00|24201|24193|24206|24198|24214|24206|24192|24184|178
1643117700000|2022-01-25 13:35:00|24205|24197|24218.5|24210.5|24229.5|24221.5|24205|24197|183
1643118000000|2022-01-25 13:40:00|24218|24210|24215|24207|24232|24224|24206|24198|163
1643118300000|2022-01-25 13:45:00|24214.5|24206.5|24206.5|24198.5|24225|24217|24202|24194|155
1643118600000|2022-01-25 13:50:00|24206|24198|24214.5|24206.5|24219|24211|24194|24186|154
1643118900000|2022-01-25 13:55:00|24214|24206|24229.5|24221.5|24236|24228|24207.5|24199.5|167
1643119200000|2022-01-25 14:00:00|24228.5|24220.5|24248|24240|24248.5|24240.5|24217.5|24209.5|240
1643119500000|2022-01-25 14:05:00|24247|24239|24255|24247|24256|24248|24240|24232|213
1643119800000|2022-01-25 14:10:00|24255.5|24247.5|24251.5|24243.5|24264|24256|24244|24236|231
1643120100000|2022-01-25 14:15:00|24252|24244|24267|24259|24270.5|24262.5|24240.5|24232.5|161
1643120400000|2022-01-25 14:20:00|24268|24260|24270.5|24262.5|24274|24266|24261.5|24253.5|240
1643120700000|2022-01-25 14:25:00|24270|24262|24282|24274|24286|24278|24261.5|24253.5|269
1643121000000|2022-01-25 14:30:00|24281.5|24273.5|24339|24331|24352|24344|24251.5|24243.5|1554
1643121300000|2022-01-25 14:35:00|24338.5|24330.5|24373.5|24365.5|24404.5|24396.5|24326.5|24318.5|1443
1643121600000|2022-01-25 14:40:00|24374.5|24366.5|24314|24306|24400|24392|24307.5|24299.5|1185
1643121900000|2022-01-25 14:45:00|24313.5|24305.5|24263|24255|24313.5|24305.5|24249|24241|891
1643122200000|2022-01-25 14:50:00|24262|24254|24220.5|24212.5|24280|24272|24215.5|24207.5|907
1643122500000|2022-01-25 14:55:00|24221|24213|24231.5|24223.5|24243|24235|24209|24201|696
1643122800000|2022-01-25 15:00:00|24229|24221|24196.5|24188.5|24255|24247|24177|24169|980
1643123100000|2022-01-25 15:05:00|24195.5|24187.5|24209.5|24201.5|24215.5|24207.5|24186.5|24178.5|492
1643123400000|2022-01-25 15:10:00|24209|24201|24268|24260|24268|24260|24180.5|24172.5|674
1643123700000|2022-01-25 15:15:00|24270|24262|24284.5|24276.5|24304.5|24296.5|24257.5|24249.5|972
1643124000000|2022-01-25 15:20:00|24285|24277|24269|24261|24290|24282|24254.5|24246.5|458
1643124300000|2022-01-25 15:25:00|24267.5|24259.5|24334.5|24326.5|24337|24329|24259|24251|552
1643124600000|2022-01-25 15:30:00|24334|24326|24324|24316|24334|24326|24308|24300|374
1643124900000|2022-01-25 15:35:00|24324.5|24316.5|24296.5|24288.5|24345.5|24337.5|24273.5|24265.5|560
1643125200000|2022-01-25 15:40:00|24296|24288|24336|24328|24337|24329|24292|24284|659
1643125500000|2022-01-25 15:45:00|24336.5|24328.5|24352|24344|24359|24351|24325|24317|533
1643125800000|2022-01-25 15:50:00|24353|24345|24321|24313|24357.5|24349.5|24316.5|24308.5|403
1643126100000|2022-01-25 15:55:00|24325|24317|24296|24288|24335|24327|24292.5|24284.5|412
1643126400000|2022-01-25 16:00:00|24294.5|24286.5|24312|24304|24314|24306|24285.5|24277.5|244
1643126700000|2022-01-25 16:05:00|24311.5|24303.5|24295|24287|24327|24319|24285|24277|360
1643127000000|2022-01-25 16:10:00|24296|24288|24277|24269|24311|24303|24267.5|24259.5|502
1643127300000|2022-01-25 16:15:00|24276.5|24268.5|24292|24284|24294|24286|24252.5|24244.5|1139
1643127600000|2022-01-25 16:20:00|24291.5|24283.5|24310|24302|24314.5|24306.5|24284.5|24276.5|419
1643127900000|2022-01-25 16:25:00|24311|24303|24304|24296|24322.5|24314.5|24290|24282|248
1643128200000|2022-01-25 16:30:00|24303.5|24295.5|24274.5|24266.5|24308.5|24300.5|24272|24264|185
1643128500000|2022-01-25 16:35:00|24274|24266|24236.5|24228.5|24275|24267|24226|24218|406
1643128800000|2022-01-25 16:40:00|24237|24229|24254|24246|24256.5|24248.5|24231|24223|227
1643129100000|2022-01-25 16:45:00|24255|24247|24271|24263|24278|24270|24251.5|24243.5|181
1643129400000|2022-01-25 16:50:00|24270.5|24262.5|24292|24284|24295|24287|24263|24255|224
1643129700000|2022-01-25 16:55:00|24291.5|24283.5|24256.5|24248.5|24292|24284|24253.5|24245.5|305
1643130000000|2022-01-25 17:00:00|24256|24248|24281.5|24273.5|24282|24274|24247.5|24239.5|271
1643130300000|2022-01-25 17:05:00|24282.5|24274.5|24293|24285|24313|24305|24282|24274|158
1643130600000|2022-01-25 17:10:00|24292.5|24284.5|24281.5|24273.5|24294|24286|24270.5|24262.5|145
1643130900000|2022-01-25 17:15:00|24283|24275|24262|24254|24295.5|24287.5|24249|24241|229
1643131200000|2022-01-25 17:20:00|24262.5|24254.5|24274.5|24266.5|24281|24273|24255|24247|81
1643131500000|2022-01-25 17:25:00|24275|24267|24274|24266|24283|24275|24264.5|24256.5|110
1643131800000|2022-01-25 17:30:00|24273.5|24265.5|24260|24252|24273.5|24265.5|24247.5|24239.5|102
1643132100000|2022-01-25 17:35:00|24261|24253|24262.5|24254.5|24271|24263|24256|24248|83
1643132400000|2022-01-25 17:40:00|24262|24254|24267|24259|24268.5|24260.5|24238.5|24230.5|114
1643132700000|2022-01-25 17:45:00|24266.5|24258.5|24244|24236|24275.5|24267.5|24236.5|24228.5|106
1643133000000|2022-01-25 17:50:00|24243|24235|24246|24238|24255|24247|24236.5|24228.5|49
1643133300000|2022-01-25 17:55:00|24246.5|24238.5|24259.5|24251.5|24261.5|24253.5|24230|24222|102
1643133600000|2022-01-25 18:00:00|24261|24253|24241.5|24233.5|24261|24253|24236|24228|109
1643133900000|2022-01-25 18:05:00|24241|24233|24264.5|24256.5|24269|24261|24235.5|24227.5|74
1643134200000|2022-01-25 18:10:00|24265|24257|24292.5|24284.5|24297|24289|24261|24253|199
1643134500000|2022-01-25 18:15:00|24293.5|24285.5|24309.5|24301.5|24314|24306|24282.5|24274.5|115
1643134800000|2022-01-25 18:20:00|24309|24301|24303|24295|24311|24303|24296.5|24288.5|57
1643135100000|2022-01-25 18:25:00|24303.5|24295.5|24332|24324|24333.5|24325.5|24295.5|24287.5|78
1643135400000|2022-01-25 18:30:00|24332.5|24324.5|24342|24334|24347.5|24339.5|24324|24316|173
1643135700000|2022-01-25 18:35:00|24342.5|24334.5|24354|24346|24354|24346|24323.5|24315.5|138
1643136000000|2022-01-25 18:40:00|24354.5|24346.5|24356|24348|24358|24350|24339|24331|83
1643136300000|2022-01-25 18:45:00|24355|24347|24370|24362|24375.5|24367.5|24347|24339|126
1643136600000|2022-01-25 18:50:00|24370.5|24362.5|24371|24363|24376.5|24368.5|24364|24356|62
1643136900000|2022-01-25 18:55:00|24370|24362|24393.7|24363.7|24393.9|24374.5|24360|24352|126
1643137200000|2022-01-25 19:00:00|24393.8|24363.8|24374.5|24344.5|24401.7|24371.7|24372.4|24342.4|0
1643137500000|2022-01-25 19:05:00|24374.4|24344.4|24363.4|24333.4|24379.6|24349.6|24352.8|24322.8|0
1643137800000|2022-01-25 19:10:00|24363|24333|24405.3|24375.3|24410.7|24380.7|24362.8|24332.8|0
1643138100000|2022-01-25 19:15:00|24405.6|24375.6|24409.2|24379.2|24413.9|24383.9|24395.2|24365.2|0
1643138400000|2022-01-25 19:20:00|24408.7|24378.7|24433.7|24403.7|24449.4|24419.4|24408.7|24378.7|0
1643138700000|2022-01-25 19:25:00|24433.3|24403.3|24446.7|24416.7|24453.8|24423.8|24422.7|24392.7|0
1643139000000|2022-01-25 19:30:00|24446.8|24416.8|24409|24379|24449.8|24419.8|24406.8|24376.8|0
1643139300000|2022-01-25 19:35:00|24409.3|24379.3|24441|24411|24441.1|24411.1|24409.3|24379.3|0
1643139600000|2022-01-25 19:40:00|24441.5|24411.5|24482.7|24452.7|24487.3|24457.3|24441.5|24411.5|0
1643139900000|2022-01-25 19:45:00|24482.8|24452.8|24465.9|24435.9|24483.6|24453.6|24462.6|24432.6|0
1643140200000|2022-01-25 19:50:00|24465.8|24435.8|24500.3|24470.3|24503.1|24473.1|24462.3|24432.3|0
1643140500000|2022-01-25 19:55:00|24500|24470|24514.4|24484.4|24516.2|24486.2|24488|24458|0
1643140800000|2022-01-25 20:00:00|24514.7|24484.7|24481|24451|24518.3|24488.3|24477.1|24447.1|0
1643141100000|2022-01-25 20:05:00|24481.2|24451.2|24438.5|24408.5|24481.2|24451.2|24433.8|24403.8|0
1643141400000|2022-01-25 20:10:00|24438.6|24408.6|24426.5|24396.5|24446.4|24416.4|24418.8|24388.8|0
1643141700000|2022-01-25 20:15:00|24426.7|24396.7|24462.2|24432.2|24463.6|24433.6|24426.5|24396.5|0
1643142000000|2022-01-25 20:20:00|24462.4|24432.4|24416.4|24386.4|24462.6|24432.6|24414.6|24384.6|0
1643142300000|2022-01-25 20:25:00|24416.3|24386.3|24358.1|24328.1|24416.3|24386.3|24353.7|24323.7|0
1643142600000|2022-01-25 20:30:00|24358.3|24328.3|24343.4|24313.4|24362.4|24332.4|24329.2|24299.2|0
1643142900000|2022-01-25 20:35:00|24343.1|24313.1|24370.8|24340.8|24376.2|24346.2|24322.9|24292.9|0
1643143200000|2022-01-25 20:40:00|24369.9|24339.9|24368.9|24338.9|24400.4|24370.4|24366.7|24336.7|0
1643143500000|2022-01-25 20:45:00|24369.1|24339.1|24343.6|24313.6|24388.7|24358.7|24336.2|24306.2|0
1643143800000|2022-01-25 20:50:00|24343.8|24313.8|24290.4|24260.4|24343.8|24313.8|24286.7|24256.7|0
1643144100000|2022-01-25 20:55:00|24290.5|24260.5|24318.7|24288.7|24325.9|24295.9|24290.4|24260.4|0
1643144400000|2022-01-25 21:00:00|24317.6|24287.6|24288|24258|24345.3|24315.3|24258.9|24228.9|0
1643144700000|2022-01-25 21:05:00|24289.2|24259.2|24249.7|24219.7|24290.3|24260.3|24236.7|24206.7|0
1643145000000|2022-01-25 21:10:00|24248|24218|24259.7|24229.7|24279.3|24249.3|24245.2|24215.2|0
1643145300000|2022-01-25 21:15:00|24262.5|24232.5|24235.6|24205.6|24267.5|24237.5|24231.7|24201.7|0
1643145600000|2022-01-25 21:20:00|24235.1|24205.1|24228.4|24198.4|24235.4|24205.4|24211.8|24181.8|0
1643145900000|2022-01-25 21:25:00|24228.9|24198.9|24223.4|24193.4|24232.9|24202.9|24211.1|24181.1|0
1643146200000|2022-01-25 21:30:00|24221.7|24191.7|24184.9|24154.9|24227.3|24197.3|24177|24147|0
1643146500000|2022-01-25 21:35:00|24185.4|24155.4|24198.9|24168.9|24205|24175|24183.7|24153.7|0
1643146800000|2022-01-25 21:40:00|24200|24170|24188.8|24158.8|24202.5|24172.5|24185.7|24155.7|0
1643147100000|2022-01-25 21:45:00|24190|24160|24153.8|24123.8|24198.9|24168.9|24146.3|24116.3|0
1643147400000|2022-01-25 21:50:00|24154.3|24124.3|24140.8|24110.8|24157.1|24127.1|24103.3|24073.3|0
1643147700000|2022-01-25 21:55:00|24139.7|24109.7|24145.3|24115.3|24159.7|24129.7|24117.3|24087.3|0
1643148000000|2022-01-25 22:00:00|24145.2|24115.2|24141.5|24111.5|24145.5|24115.5|24140.5|24110.5|0
1643148300000|2022-01-25 22:05:00|24141.7|24111.7|24145.8|24115.8|24146.1|24116.1|24141.7|24111.7|0
1643148600000|2022-01-25 22:10:00|24145.2|24115.2|24155.5|24125.5|24158.2|24128.2|24145.1|24115.1|0
1643148900000|2022-01-25 22:15:00|24155.7|24125.7|24151.8|24121.8|24158.7|24128.7|24151.8|24121.8|0
1643149200000|2022-01-25 22:20:00|24153|24123|24158.9|24128.9|24159.1|24129.1|24151|24121|0
1643149500000|2022-01-25 22:25:00|24158.8|24128.8|24159.1|24129.1|24160.7|24130.7|24158.8|24128.8|0
1643149800000|2022-01-25 22:30:00|24158.4|24128.4|24172.4|24142.4|24172.4|24142.4|24158.2|24128.2|0
1643150100000|2022-01-25 22:35:00|24172.9|24142.9|24181.4|24151.4|24181.4|24151.4|24172.9|24142.9|0
1643150400000|2022-01-25 22:40:00|24181|24151|24190.7|24160.7|24193.6|24163.6|24181|24151|0
1643150700000|2022-01-25 22:45:00|24191.1|24161.1|24191.3|24161.3|24193.7|24163.7|24188.7|24158.7|0
1643151000000|2022-01-25 22:50:00|24191.9|24161.9|24191.4|24161.4|24191.9|24161.9|24190.9|24160.9|0
1643151300000|2022-01-25 22:55:00|24191.3|24161.3|24199.7|24169.7|24199.7|24169.7|24191.3|24161.3|0
1643151600000|2022-01-25 23:00:00|24197.9|24167.9|24254.5|24224.5|24256.8|24226.8|24195.6|24165.6|0
1643151900000|2022-01-25 23:05:00|24255|24225|24305.5|24275.5|24315.1|24285.1|24243.3|24213.3|0
1643152200000|2022-01-25 23:10:00|24306.7|24276.7|24349.1|24319.1|24362.3|24332.3|24302|24272|0
1643152500000|2022-01-25 23:15:00|24349.6|24319.6|24365.5|24335.5|24368.3|24338.3|24327.5|24297.5|0
1643152800000|2022-01-25 23:20:00|24365|24335|24364.1|24334.1|24368|24338|24350.6|24320.6|0
1643153100000|2022-01-25 23:25:00|24363.5|24333.5|24381.4|24351.4|24386.2|24356.2|24337.7|24307.7|0
1643153400000|2022-01-25 23:30:00|24382.5|24352.5|24376.1|24346.1|24410.4|24380.4|24367.4|24337.4|0
1643153700000|2022-01-25 23:35:00|24378.3|24348.3|24374.7|24344.7|24384.7|24354.7|24366.9|24336.9|0
1643154000000|2022-01-25 23:40:00|24374.1|24344.1|24421.7|24391.7|24432.7|24402.7|24372.5|24342.5|0
1643154300000|2022-01-25 23:45:00|24422.8|24392.8|24450.7|24420.7|24470.1|24440.1|24422.2|24392.2|0
1643154600000|2022-01-25 23:50:00|24447.9|24417.9|24423.8|24393.8|24455.2|24425.2|24422.4|24392.4|0
1643154900000|2022-01-25 23:55:00|24422.7|24392.7|24399.7|24369.7|24426|24396|24393.4|24363.4|0
1643155200000|2022-01-26 00:00:00|24400.8|24370.8|24363.5|24333.5|24405.4|24375.4|24358.5|24328.5|0
1643155500000|2022-01-26 00:05:00|24362.4|24332.4|24371.4|24341.4|24379.3|24349.3|24356.5|24326.5|0
1643155800000|2022-01-26 00:10:00|24373.7|24343.7|24389.6|24359.6|24405.2|24375.2|24368.1|24338.1|0
1643156100000|2022-01-26 00:15:00|24388.5|24358.5|24338.3|24308.3|24397.5|24367.5|24336.2|24306.2|0
1643156400000|2022-01-26 00:20:00|24338.6|24308.6|24339.7|24309.7|24349.6|24319.6|24323.5|24293.5|0
1643156700000|2022-01-26 00:25:00|24340.5|24310.5|24335.2|24305.2|24365|24335|24330.2|24300.2|0
1643157000000|2022-01-26 00:30:00|24334.9|24304.9|24373.5|24343.5|24376.8|24346.8|24307.3|24277.3|0
1643157300000|2022-01-26 00:35:00|24373.8|24343.8|24378|24348|24391.9|24361.9|24354.2|24324.2|0
1643157600000|2022-01-26 00:40:00|24378.3|24348.3|24345.6|24315.6|24378.8|24348.8|24339|24309|0
1643157900000|2022-01-26 00:45:00|24345.9|24315.9|24355.2|24325.2|24362.2|24332.2|24339.8|24309.8|0
1643158200000|2022-01-26 00:50:00|24354.9|24324.9|24336.1|24306.1|24358.8|24328.8|24335.7|24305.7|0
1643158500000|2022-01-26 00:55:00|24335.3|24305.3|24338.7|24308.7|24356|24326|24322|24292|0
1643158800000|2022-01-26 01:00:00|24339.4|24309.4|24352.3|24322.3|24352.3|24322.3|24330.2|24300.2|0
1643159100000|2022-01-26 01:05:00|24351.7|24321.7|24401|24371|24402.6|24372.6|24351.7|24321.7|0
1643159400000|2022-01-26 01:10:00|24401.3|24371.3|24414.4|24384.4|24414.7|24384.7|24376.7|24346.7|0
1643159700000|2022-01-26 01:15:00|24409.7|24379.7|24338|24333|24409.7|24395.5|24326|24321|4150
1643160000000|2022-01-26 01:20:00|24336.5|24331.5|24324|24319|24344|24339|24311|24306|2045
1643160300000|2022-01-26 01:25:00|24323.5|24318.5|24345.5|24340.5|24351|24346|24317.5|24312.5|2610
1643160600000|2022-01-26 01:30:00|24347.5|24342.5|24349.5|24344.5|24367.5|24362.5|24260.5|24255.5|6242
1643160900000|2022-01-26 01:35:00|24350|24345|24379|24374|24391|24386|24295.5|24290.5|3483
1643161200000|2022-01-26 01:40:00|24380|24375|24346.5|24341.5|24403.5|24398.5|24346.5|24341.5|4240
1643161500000|2022-01-26 01:45:00|24347|24342|24385.5|24380.5|24404|24399|24342|24337|3195
1643161800000|2022-01-26 01:50:00|24386.5|24381.5|24401.5|24396.5|24432|24427|24377|24372|2931
1643162100000|2022-01-26 01:55:00|24402|24397|24427.5|24422.5|24431.5|24426.5|24388|24383|2440
1643162400000|2022-01-26 02:00:00|24429|24424|24432|24427|24448.5|24443.5|24411|24406|3301
1643162700000|2022-01-26 02:05:00|24432.5|24427.5|24453|24448|24454.5|24449.5|24412.5|24407.5|1770
1643163000000|2022-01-26 02:10:00|24453.5|24448.5|24469.5|24464.5|24474.5|24469.5|24447|24442|3326
1643163300000|2022-01-26 02:15:00|24466.5|24461.5|24459.5|24454.5|24477.5|24472.5|24442.5|24437.5|1676
1643163600000|2022-01-26 02:20:00|24461.5|24456.5|24446|24441|24471.5|24466.5|24428|24423|2611
1643163900000|2022-01-26 02:25:00|24445.5|24440.5|24420|24415|24448.5|24443.5|24418.5|24413.5|2237
1643164200000|2022-01-26 02:30:00|24420.5|24415.5|24396.5|24391.5|24426|24421|24377|24372|2483
1643164500000|2022-01-26 02:35:00|24395.5|24390.5|24375.5|24370.5|24401|24396|24373|24368|2084
1643164800000|2022-01-26 02:40:00|24374.5|24369.5|24356|24351|24375.5|24370.5|24343.5|24338.5|1620
1643165100000|2022-01-26 02:45:00|24355.5|24350.5|24375.5|24370.5|24377.5|24372.5|24354.5|24349.5|1191
1643165400000|2022-01-26 02:50:00|24376.5|24371.5|24395|24390|24406.5|24401.5|24372.5|24367.5|1349
1643165700000|2022-01-26 02:55:00|24395.5|24390.5|24329.5|24324.5|24399.5|24394.5|24329.5|24324.5|2195
1643166000000|2022-01-26 03:00:00|24330|24325|24344.5|24339.5|24349|24344|24323|24318|1185
1643166300000|2022-01-26 03:05:00|24345.5|24340.5|24356.5|24351.5|24376|24371|24338.5|24333.5|1086
1643166600000|2022-01-26 03:10:00|24354|24349|24313|24308|24358|24353|24312.5|24307.5|964
1643166900000|2022-01-26 03:15:00|24312.5|24307.5|24287|24282|24316.5|24311.5|24287|24282|2587
1643167200000|2022-01-26 03:20:00|24289|24284|24309|24304|24314.5|24309.5|24285|24280|1299
1643167500000|2022-01-26 03:25:00|24308.5|24303.5|24277.5|24272.5|24324.5|24319.5|24264|24259|1703
1643167800000|2022-01-26 03:30:00|24279.5|24274.5|24288.5|24283.5|24298.5|24293.5|24269.5|24264.5|998
1643168100000|2022-01-26 03:35:00|24289|24284|24248|24243|24298.5|24293.5|24246.5|24241.5|1308
1643168400000|2022-01-26 03:40:00|24247|24242|24263|24258|24263|24258|24237|24232|1232
1643168700000|2022-01-26 03:45:00|24262.5|24257.5|24255.5|24250.5|24280.5|24275.5|24255.5|24250.5|844
1643169000000|2022-01-26 03:50:00|24255|24250|24271.5|24266.5|24278.5|24273.5|24251.5|24246.5|2341
1643169300000|2022-01-26 03:55:00|24271|24266|24285|24280|24290|24285|24271|24266|1200
1643169600000|2022-01-26 04:00:00|24297.4|24267.4|24282|24252|24307.3|24277.3|24280.7|24250.7|1
1643169900000|2022-01-26 04:05:00|24282.6|24252.6|24287.5|24257.5|24292.3|24262.3|24276.3|24246.3|0
1643170200000|2022-01-26 04:10:00|24286.7|24256.7|24298.6|24268.6|24298.6|24268.6|24285.4|24255.4|0
1643170500000|2022-01-26 04:15:00|24299.4|24269.4|24300.9|24270.9|24303.3|24273.3|24289.9|24259.9|0
1643170800000|2022-01-26 04:20:00|24300.2|24270.2|24297.2|24267.2|24304|24274|24293.5|24263.5|0
1643171100000|2022-01-26 04:25:00|24297.4|24267.4|24304.6|24274.6|24306.9|24276.9|24287.5|24257.5|0
1643171400000|2022-01-26 04:30:00|24305.3|24275.3|24305.5|24275.5|24308|24278|24298.8|24268.8|0
1643171700000|2022-01-26 04:35:00|24304.8|24274.8|24297.2|24267.2|24305.3|24275.3|24292|24262|0
1643172000000|2022-01-26 04:40:00|24297.9|24267.9|24292.5|24262.5|24301.6|24271.6|24289.2|24259.2|0
1643172300000|2022-01-26 04:45:00|24292.2|24262.2|24299.4|24269.4|24303|24273|24289|24259|0
1643172600000|2022-01-26 04:50:00|24299.2|24269.2|24297.4|24267.4|24300.7|24270.7|24294.8|24264.8|0
1643172900000|2022-01-26 04:55:00|24297.1|24267.1|24297.1|24267.1|24299.7|24269.7|24293.4|24263.4|0
1643173200000|2022-01-26 05:00:00|24307.9|24277.9|24251|24246|24307.9|24286.5|24245|24240|2676
1643173500000|2022-01-26 05:05:00|24251.5|24246.5|24221|24216|24263|24258|24212|24207|2019
1643173800000|2022-01-26 05:10:00|24221.5|24216.5|24182.5|24177.5|24223|24218|24178.5|24173.5|1909
1643174100000|2022-01-26 05:15:00|24183|24178|24151|24146|24200|24195|24145|24140|2005
1643174400000|2022-01-26 05:20:00|24151.5|24146.5|24138.5|24133.5|24166|24161|24123.5|24118.5|1591
1643174700000|2022-01-26 05:25:00|24138|24133|24204.5|24199.5|24204.5|24199.5|24134|24129|1454
1643175000000|2022-01-26 05:30:00|24205.5|24200.5|24201.5|24196.5|24221|24216|24193|24188|1298
1643175300000|2022-01-26 05:35:00|24202|24197|24212.5|24207.5|24237|24232|24201|24196|2767
1643175600000|2022-01-26 05:40:00|24212|24207|24209.5|24204.5|24231.5|24226.5|24202|24197|1325
1643175900000|2022-01-26 05:45:00|24210|24205|24204.5|24199.5|24220|24215|24186.5|24181.5|987
1643176200000|2022-01-26 05:50:00|24207.5|24202.5|24226|24221|24238|24233|24197.5|24192.5|1187
1643176500000|2022-01-26 05:55:00|24227.5|24222.5|24249|24244|24253|24248|24223.5|24218.5|1216
1643176800000|2022-01-26 06:00:00|24247.5|24242.5|24260|24255|24265|24260|24239.5|24234.5|1124
1643177100000|2022-01-26 06:05:00|24259.5|24254.5|24222.5|24217.5|24264.5|24259.5|24215.5|24210.5|929
1643177400000|2022-01-26 06:10:00|24223|24218|24192.5|24187.5|24224.5|24219.5|24183|24178|886
1643177700000|2022-01-26 06:15:00|24193.5|24188.5|24230.5|24225.5|24232|24227|24193.5|24188.5|908
1643178000000|2022-01-26 06:20:00|24231|24226|24246.5|24241.5|24250.5|24245.5|24217.5|24212.5|1533
1643178300000|2022-01-26 06:25:00|24247|24242|24241|24236|24250|24245|24225.5|24220.5|762
1643178600000|2022-01-26 06:30:00|24240.5|24235.5|24238|24233|24247.5|24242.5|24222|24217|698
1643178900000|2022-01-26 06:35:00|24240|24235|24268.5|24263.5|24281|24276|24238|24233|1443
1643179200000|2022-01-26 06:40:00|24269|24264|24278|24273|24295|24290|24264.5|24259.5|1004
1643179500000|2022-01-26 06:45:00|24276.5|24271.5|24266|24261|24276.5|24271.5|24258.5|24253.5|916
1643179800000|2022-01-26 06:50:00|24265.5|24260.5|24237|24232|24270|24265|24234|24229|864
1643180100000|2022-01-26 06:55:00|24237.5|24232.5|24235|24230|24249|24244|24234.5|24229.5|788
1643180400000|2022-01-26 07:00:00|24236|24231|24225|24220|24251.5|24246.5|24214.5|24209.5|834
1643180700000|2022-01-26 07:05:00|24224.5|24219.5|24221|24216|24226.5|24221.5|24208|24203|783
1643181000000|2022-01-26 07:10:00|24220|24215|24209|24204|24221|24216|24190.5|24185.5|1408
1643181300000|2022-01-26 07:15:00|24207|24202|24227|24222|24231.5|24226.5|24201|24196|691
1643181600000|2022-01-26 07:20:00|24226.5|24221.5|24231|24226|24244|24239|24224.5|24219.5|1028
1643181900000|2022-01-26 07:25:00|24233.5|24228.5|24248.5|24243.5|24253.5|24248.5|24233.5|24228.5|1076
1643182200000|2022-01-26 07:30:00|24248|24243|24216|24211|24255|24250|24206.5|24201.5|765
1643182500000|2022-01-26 07:35:00|24215.5|24210.5|24244|24239|24244|24239|24214.5|24209.5|497
1643182800000|2022-01-26 07:40:00|24244.5|24239.5|24248.5|24243.5|24250.5|24245.5|24239.5|24234.5|751
1643183100000|2022-01-26 07:45:00|24248|24243|24237.5|24232.5|24254|24249|24233|24228|1119
1643183400000|2022-01-26 07:50:00|24237|24232|24242|24237|24256|24251|24236.5|24231.5|1329
1643183700000|2022-01-26 07:55:00|24240.5|24235.5|24233.5|24228.5|24243.5|24238.5|24224|24219|2367
1643184000000|2022-01-26 08:00:00|24234|24229|24265|24260|24267.5|24262.5|24222|24217|1440
1643184300000|2022-01-26 08:05:00|24263.5|24258.5|24263|24258|24292|24287|24252|24247|2096
1643184600000|2022-01-26 08:10:00|24262.5|24257.5|24270.5|24265.5|24291|24286|24259.5|24254.5|9751
1643184900000|2022-01-26 08:15:00|24271|24266|24290.5|24285.5|24294|24289|24270.5|24265.5|4794
1643185200000|2022-01-26 08:20:00|24291|24286|24289|24284|24306.5|24301.5|24285.5|24280.5|2997
1643185500000|2022-01-26 08:25:00|24287|24282|24317|24312|24317.5|24312.5|24278.5|24273.5|916
1643185800000|2022-01-26 08:30:00|24321.9|24291.9|24342.6|24312.6|24350|24320|24321.6|24291.6|0
1643186100000|2022-01-26 08:35:00|24342.4|24312.4|24366.2|24336.2|24390.3|24360.3|24337.4|24307.4|0
1643186400000|2022-01-26 08:40:00|24366.8|24336.8|24354.2|24324.2|24373.5|24343.5|24346.5|24316.5|0
1643186700000|2022-01-26 08:45:00|24353.7|24323.7|24328.6|24298.6|24355.4|24325.4|24303.9|24273.9|0
1643187000000|2022-01-26 08:50:00|24329.2|24299.2|24319.3|24289.3|24336.1|24306.1|24313.3|24283.3|0
1643187300000|2022-01-26 08:55:00|24319.8|24289.8|24304|24274|24321.8|24291.8|24295.5|24265.5|0
1643187600000|2022-01-26 09:00:00|24303.5|24273.5|24324.3|24294.3|24352.1|24322.1|24294.6|24264.6|0
1643187900000|2022-01-26 09:05:00|24324|24294|24364|24334|24366.3|24336.3|24317.4|24287.4|0
1643188200000|2022-01-26 09:10:00|24363.7|24333.7|24373.1|24343.1|24376.9|24346.9|24359.1|24329.1|0
1643188500000|2022-01-26 09:15:00|24363|24355|24404.5|24396.5|24416|24408|24363|24355|824
1643188800000|2022-01-26 09:20:00|24405|24397|24423.5|24415.5|24424.5|24416.5|24385|24377|459
1643189100000|2022-01-26 09:25:00|24423|24415|24425.5|24417.5|24437|24429|24417|24409|433
1643189400000|2022-01-26 09:30:00|24427|24419|24431|24423|24438|24430|24420|24412|234
1643189700000|2022-01-26 09:35:00|24431.5|24423.5|24457.5|24449.5|24458|24450|24428.5|24420.5|369
1643190000000|2022-01-26 09:40:00|24457|24449|24458|24450|24458.5|24450.5|24445.5|24437.5|397
1643190300000|2022-01-26 09:45:00|24457.5|24449.5|24429.5|24421.5|24462|24454|24426.5|24418.5|241
1643190600000|2022-01-26 09:50:00|24430|24422|24413|24405|24430|24422|24413|24405|136
1643190900000|2022-01-26 09:55:00|24413.5|24405.5|24421|24413|24421|24413|24406.5|24398.5|246
1643191200000|2022-01-26 10:00:00|24420.5|24412.5|24410|24402|24423|24415|24396|24388|284
1643191500000|2022-01-26 10:05:00|24409.5|24401.5|24401|24393|24412|24404|24399.5|24391.5|84
1643191800000|2022-01-26 10:10:00|24400.5|24392.5|24417|24409|24420.5|24412.5|24400.5|24392.5|108
1643192100000|2022-01-26 10:15:00|24416.5|24408.5|24422|24414|24424|24416|24413|24405|70
1643192400000|2022-01-26 10:20:00|24421.5|24413.5|24431|24423|24436|24428|24415|24407|131
1643192700000|2022-01-26 10:25:00|24431.5|24423.5|24437.5|24429.5|24437.5|24429.5|24429.5|24421.5|96
1643193000000|2022-01-26 10:30:00|24438|24430|24428.5|24420.5|24441.5|24433.5|24426|24418|99
1643193300000|2022-01-26 10:35:00|24429|24421|24439|24431|24449.5|24441.5|24429|24421|137
1643193600000|2022-01-26 10:40:00|24439.5|24431.5|24433|24425|24441|24433|24432|24424|48
1643193900000|2022-01-26 10:45:00|24433.5|24425.5|24429|24421|24434|24426|24424|24416|74
1643194200000|2022-01-26 10:50:00|24428.5|24420.5|24438|24430|24439.5|24431.5|24425.5|24417.5|66
1643194500000|2022-01-26 10:55:00|24437.5|24429.5|24434|24426|24442.5|24434.5|24430.5|24422.5|90
1643194800000|2022-01-26 11:00:00|24433.5|24425.5|24450|24442|24450.5|24442.5|24433.5|24425.5|117
1643195100000|2022-01-26 11:05:00|24449.5|24441.5|24441|24433|24449.5|24441.5|24438|24430|72
1643195400000|2022-01-26 11:10:00|24441.5|24433.5|24435|24427|24441.5|24433.5|24432.5|24424.5|49
1643195700000|2022-01-26 11:15:00|24435.5|24427.5|24437.5|24429.5|24440.5|24432.5|24431.5|24423.5|38
1643196000000|2022-01-26 11:20:00|24436|24428|24429|24421|24437.5|24429.5|24428.5|24420.5|39
1643196300000|2022-01-26 11:25:00|24428.5|24420.5|24413|24405|24431|24423|24407|24399|369
1643196600000|2022-01-26 11:30:00|24413.5|24405.5|24422|24414|24424|24416|24412|24404|108
1643196900000|2022-01-26 11:35:00|24422.5|24414.5|24435|24427|24437|24429|24422|24414|120
1643197200000|2022-01-26 11:40:00|24434.5|24426.5|24440|24432|24442|24434|24432.5|24424.5|61
1643197500000|2022-01-26 11:45:00|24440.5|24432.5|24446|24438|24449|24441|24438.5|24430.5|78
1643197800000|2022-01-26 11:50:00|24446.5|24438.5|24452|24444|24456|24448|24445|24437|106
1643198100000|2022-01-26 11:55:00|24451.5|24443.5|24470|24462|24471.5|24463.5|24451.5|24443.5|211
1643198400000|2022-01-26 12:00:00|24469.5|24461.5|24448|24440|24474.5|24466.5|24442.5|24434.5|163
1643198700000|2022-01-26 12:05:00|24447.5|24439.5|24458|24450|24460.5|24452.5|24444.5|24436.5|94
1643199000000|2022-01-26 12:10:00|24457.5|24449.5|24434|24426|24457.5|24449.5|24431.5|24423.5|121
1643199300000|2022-01-26 12:15:00|24433.5|24425.5|24434.5|24426.5|24444|24436|24427.5|24419.5|103
1643199600000|2022-01-26 12:20:00|24435|24427|24441.5|24433.5|24446|24438|24434.5|24426.5|165
1643199900000|2022-01-26 12:25:00|24442|24434|24457.5|24449.5|24457.5|24449.5|24442|24434|217
1643200200000|2022-01-26 12:30:00|24457|24449|24447.5|24439.5|24460|24452|24445.5|24437.5|65
1643200500000|2022-01-26 12:35:00|24447|24439|24446|24438|24447|24439|24438.5|24430.5|38
1643200800000|2022-01-26 12:40:00|24446.5|24438.5|24434.5|24426.5|24446.5|24438.5|24430|24422|55
1643201100000|2022-01-26 12:45:00|24434|24426|24439.5|24431.5|24443|24435|24434|24426|44
1643201400000|2022-01-26 12:50:00|24441|24433|24457|24449|24459|24451|24440|24432|154
1643201700000|2022-01-26 12:55:00|24457.5|24449.5|24455|24447|24460.5|24452.5|24451|24443|49
1643202000000|2022-01-26 13:00:00|24457.5|24449.5|24479.5|24471.5|24481|24473|24451.5|24443.5|124
1643202300000|2022-01-26 13:05:00|24480|24472|24478.5|24470.5|24481.5|24473.5|24475|24467|110
1643202600000|2022-01-26 13:10:00|24479|24471|24481|24473|24488|24480|24478|24470|138
1643202900000|2022-01-26 13:15:00|24482|24474|24481.5|24473.5|24488.5|24480.5|24480.5|24472.5|94
1643203200000|2022-01-26 13:20:00|24482|24474|24503|24495|24504|24496|24481.5|24473.5|136
1643203500000|2022-01-26 13:25:00|24502.5|24494.5|24498|24490|24510.5|24502.5|24496|24488|174
1643203800000|2022-01-26 13:30:00|24497.5|24489.5|24481|24473|24501|24493|24480.5|24472.5|128
1643204100000|2022-01-26 13:35:00|24480.5|24472.5|24469|24461|24485|24477|24467.5|24459.5|137
1643204400000|2022-01-26 13:40:00|24469.5|24461.5|24472.5|24464.5|24477|24469|24468.5|24460.5|74
1643204700000|2022-01-26 13:45:00|24472|24464|24477.5|24469.5|24486|24478|24469.5|24461.5|85
1643205000000|2022-01-26 13:50:00|24477|24469|24460|24452|24478|24470|24458.5|24450.5|110
1643205300000|2022-01-26 13:55:00|24459.5|24451.5|24464|24456|24465|24457|24458|24450|139
1643205600000|2022-01-26 14:00:00|24463.5|24455.5|24441|24433|24468.5|24460.5|24438|24430|196
1643205900000|2022-01-26 14:05:00|24440.5|24432.5|24427|24419|24447.5|24439.5|24426.5|24418.5|252
1643206200000|2022-01-26 14:10:00|24426.5|24418.5|24419|24411|24428|24420|24415.5|24407.5|295
1643206500000|2022-01-26 14:15:00|24419.5|24411.5|24401|24393|24425|24417|24400|24392|196
1643206800000|2022-01-26 14:20:00|24401.5|24393.5|24411.5|24403.5|24419|24411|24398.5|24390.5|281
1643207100000|2022-01-26 14:25:00|24412|24404|24421|24413|24425.5|24417.5|24406|24398|329
1643207400000|2022-01-26 14:30:00|24422.5|24414.5|24349.5|24341.5|24427|24419|24349.5|24341.5|993
1643207700000|2022-01-26 14:35:00|24350|24342|24316|24308|24361.5|24353.5|24315|24307|892
1643208000000|2022-01-26 14:40:00|24316.5|24308.5|24316.5|24308.5|24346.5|24338.5|24309.5|24301.5|638
1643208300000|2022-01-26 14:45:00|24317|24309|24353.5|24345.5|24369.5|24361.5|24317|24309|383
1643208600000|2022-01-26 14:50:00|24354|24346|24351|24343|24373.5|24365.5|24339.5|24331.5|397
1643208900000|2022-01-26 14:55:00|24352|24344|24344|24336|24356.5|24348.5|24332|24324|414
1643209200000|2022-01-26 15:00:00|24345|24337|24378|24370|24385|24377|24332|24324|410
1643209500000|2022-01-26 15:05:00|24378.5|24370.5|24350|24342|24381|24373|24342.5|24334.5|335
1643209800000|2022-01-26 15:10:00|24351|24343|24287|24279|24351.5|24343.5|24285.5|24277.5|589
1643210100000|2022-01-26 15:15:00|24287.5|24279.5|24298.5|24290.5|24301|24293|24268.5|24260.5|304
1643210400000|2022-01-26 15:20:00|24299|24291|24266.5|24258.5|24305|24297|24264.5|24256.5|236
1643210700000|2022-01-26 15:25:00|24267|24259|24253.5|24245.5|24280|24272|24241.5|24233.5|449
1643211000000|2022-01-26 15:30:00|24254|24246|24243|24235|24262|24254|24237|24229|480
1643211300000|2022-01-26 15:35:00|24242.5|24234.5|24238|24230|24256|24248|24233.5|24225.5|338
1643211600000|2022-01-26 15:40:00|24237.5|24229.5|24249|24241|24262|24254|24237.5|24229.5|656
1643211900000|2022-01-26 15:45:00|24248.5|24240.5|24246.5|24238.5|24256|24248|24234.5|24226.5|307
1643212200000|2022-01-26 15:50:00|24246|24238|24243.5|24235.5|24263|24255|24240.5|24232.5|525
1643212500000|2022-01-26 15:55:00|24243|24235|24266|24258|24270.5|24262.5|24233|24225|335
1643212800000|2022-01-26 16:00:00|24265.5|24257.5|24261|24253|24267|24259|24245|24237|181
1643213100000|2022-01-26 16:05:00|24261.5|24253.5|24262|24254|24279|24271|24255|24247|346
1643213400000|2022-01-26 16:10:00|24261.5|24253.5|24305|24297|24307.5|24299.5|24261.5|24253.5|370
1643213700000|2022-01-26 16:15:00|24305.5|24297.5|24296|24288|24314|24306|24289|24281|243
1643214000000|2022-01-26 16:20:00|24297.5|24289.5|24307.5|24299.5|24312.5|24304.5|24290|24282|193
1643214300000|2022-01-26 16:25:00|24307|24299|24314.5|24306.5|24329.5|24321.5|24299.5|24291.5|245
1643214600000|2022-01-26 16:30:00|24316|24308|24303|24295|24328|24320|24300.5|24292.5|172
1643214900000|2022-01-26 16:35:00|24302|24294|24274.5|24266.5|24308|24300|24270|24262|315
1643215200000|2022-01-26 16:40:00|24275|24267|24284.5|24276.5|24290|24282|24273|24265|73
1643215500000|2022-01-26 16:45:00|24285|24277|24275|24267|24289.5|24281.5|24269.5|24261.5|103
1643215800000|2022-01-26 16:50:00|24274.5|24266.5|24287|24279|24294|24286|24267|24259|112
1643216100000|2022-01-26 16:55:00|24287.5|24279.5|24289.5|24281.5|24295.5|24287.5|24281.5|24273.5|66
1643216400000|2022-01-26 17:00:00|24290|24282|24288|24280|24300|24292|24282|24274|107
1643216700000|2022-01-26 17:05:00|24288.5|24280.5|24301|24293|24301.5|24293.5|24288|24280|50
1643217000000|2022-01-26 17:10:00|24301.5|24293.5|24302.5|24294.5|24310|24302|24295|24287|113
1643217300000|2022-01-26 17:15:00|24302|24294|24297.5|24289.5|24312.5|24304.5|24296.5|24288.5|52
1643217600000|2022-01-26 17:20:00|24298|24290|24304|24296|24310.5|24302.5|24297.5|24289.5|88
1643217900000|2022-01-26 17:25:00|24304.5|24296.5|24313|24305|24315|24307|24300|24292|64
1643218200000|2022-01-26 17:30:00|24313.5|24305.5|24308.5|24300.5|24315.5|24307.5|24305.5|24297.5|81
1643218500000|2022-01-26 17:35:00|24309|24301|24313.5|24305.5|24320|24312|24308|24300|31
1643218800000|2022-01-26 17:40:00|24314.5|24306.5|24327|24319|24327.5|24319.5|24314.5|24306.5|52
1643219100000|2022-01-26 17:45:00|24326.5|24318.5|24317|24309|24327|24319|24307.5|24299.5|55
1643219400000|2022-01-26 17:50:00|24317.5|24309.5|24310|24302|24317.5|24309.5|24306|24298|45
1643219700000|2022-01-26 17:55:00|24310.5|24302.5|24317|24309|24320|24312|24310|24302|72
1643220000000|2022-01-26 18:00:00|24317.5|24309.5|24280|24272|24317.5|24309.5|24271.5|24263.5|224
1643220300000|2022-01-26 18:05:00|24279.5|24271.5|24287.5|24279.5|24290.5|24282.5|24271|24263|57
1643220600000|2022-01-26 18:10:00|24287|24279|24313|24305|24314|24306|24281|24273|40
1643220900000|2022-01-26 18:15:00|24313.5|24305.5|24310|24302|24317|24309|24301.5|24293.5|24
1643221200000|2022-01-26 18:20:00|24309.5|24301.5|24294.5|24286.5|24311|24303|24284.5|24276.5|22
1643221500000|2022-01-26 18:25:00|24295.5|24287.5|24288.5|24280.5|24304.5|24296.5|24288|24280|58
1643221800000|2022-01-26 18:30:00|24287.5|24279.5|24288|24280|24292.5|24284.5|24280|24272|36
1643222100000|2022-01-26 18:35:00|24287.5|24279.5|24285|24277|24293|24285|24278.5|24270.5|43
1643222400000|2022-01-26 18:40:00|24284.5|24276.5|24292.5|24284.5|24299|24291|24280.5|24272.5|51
1643222700000|2022-01-26 18:45:00|24293|24285|24298.5|24290.5|24298.5|24290.5|24282.5|24274.5|22
1643223000000|2022-01-26 18:50:00|24298|24290|24302.5|24294.5|24305.5|24297.5|24292.5|24284.5|46
1643223300000|2022-01-26 18:55:00|24301.5|24293.5|24339.8|24309.8|24340.1|24323.5|24301.5|24293.5|138
1643223600000|2022-01-26 19:00:00|24339.6|24309.6|24405|24375|24481|24451|24339.4|24309.4|0
1643223900000|2022-01-26 19:05:00|24404.7|24374.7|24399.1|24369.1|24457|24427|24398|24368|0
1643224200000|2022-01-26 19:10:00|24399.6|24369.6|24298.4|24268.4|24422.9|24392.9|24283|24253|0
1643224500000|2022-01-26 19:15:00|24298.6|24268.6|24317.6|24287.6|24335.2|24305.2|24281.2|24251.2|0
1643224800000|2022-01-26 19:20:00|24317.9|24287.9|24337.9|24307.9|24338.7|24308.7|24295.5|24265.5|0
1643225100000|2022-01-26 19:25:00|24337.6|24307.6|24375.3|24345.3|24398.5|24368.5|24336.2|24306.2|0
1643225400000|2022-01-26 19:30:00|24375.4|24345.4|24294.5|24264.5|24381.8|24351.8|24280|24250|0
1643225700000|2022-01-26 19:35:00|24295.4|24265.4|24334.2|24304.2|24361.3|24331.3|24255.7|24225.7|0
1643226000000|2022-01-26 19:40:00|24336.1|24306.1|24218.9|24188.9|24344.1|24314.1|24215|24185|0
1643226300000|2022-01-26 19:45:00|24218|24188|24127|24097|24226.7|24196.7|24112.1|24082.1|0
1643226600000|2022-01-26 19:50:00|24126.6|24096.6|24177.5|24147.5|24205|24175|24118.3|24088.3|0
1643226900000|2022-01-26 19:55:00|24177.1|24147.1|24185.7|24155.7|24187.5|24157.5|24150.5|24120.5|0
1643227200000|2022-01-26 20:00:00|24184.3|24154.3|24058.7|24028.7|24184.3|24154.3|24039.9|24009.9|0
1643227500000|2022-01-26 20:05:00|24058.4|24028.4|23982.4|23952.4|24063.6|24033.6|23982|23952|0
1643227800000|2022-01-26 20:10:00|23981.8|23951.8|24046|24016|24080.4|24050.4|23981.8|23951.8|0
1643228100000|2022-01-26 20:15:00|24047.1|24017.1|24034.3|24004.3|24077.3|24047.3|24025.8|23995.8|0
1643228400000|2022-01-26 20:20:00|24034.2|24004.2|24000.8|23970.8|24043.9|24013.9|23991.2|23961.2|0
1643228700000|2022-01-26 20:25:00|24000.6|23970.6|24114.6|24084.6|24118.1|24088.1|23991.9|23961.9|0
1643229000000|2022-01-26 20:30:00|24114.4|24084.4|24066|24036|24133.8|24103.8|24062.7|24032.7|0
1643229300000|2022-01-26 20:35:00|24065.4|24035.4|24067.2|24037.2|24086.5|24056.5|24029.2|23999.2|0
1643229600000|2022-01-26 20:40:00|24068.1|24038.1|24098.7|24068.7|24121.6|24091.6|24048.8|24018.8|0
1643229900000|2022-01-26 20:45:00|24098.9|24068.9|24092.7|24062.7|24136.1|24106.1|24072.1|24042.1|0
1643230200000|2022-01-26 20:50:00|24092.9|24062.9|24129.7|24099.7|24129.7|24099.7|24060.1|24030.1|0
1643230500000|2022-01-26 20:55:00|24128.8|24098.8|24101.3|24071.3|24135.8|24105.8|24085.1|24055.1|0
1643230800000|2022-01-26 21:00:00|24107.4|24077.4|24113.1|24083.1|24115.7|24085.7|24081.3|24051.3|0
1643231100000|2022-01-26 21:05:00|24114.3|24084.3|24084.3|24054.3|24137.5|24107.5|24070.7|24040.7|0
1643231400000|2022-01-26 21:10:00|24082.6|24052.6|24069.2|24039.2|24084.3|24054.3|24055.3|24025.3|0
1643231700000|2022-01-26 21:15:00|24071.4|24041.4|24090.7|24060.7|24097.3|24067.3|24065.1|24035.1|0
1643232000000|2022-01-26 21:20:00|24089.5|24059.5|24089.9|24059.9|24098.3|24068.3|24076|24046|0
1643232300000|2022-01-26 21:25:00|24088.8|24058.8|24098|24068|24101.5|24071.5|24080.5|24050.5|0
1643232600000|2022-01-26 21:30:00|24096.9|24066.9|24087.3|24057.3|24100|24070|24086.2|24056.2|0
1643232900000|2022-01-26 21:35:00|24087.8|24057.8|24076.2|24046.2|24088.4|24058.4|24064.5|24034.5|0
1643233200000|2022-01-26 21:40:00|24076.7|24046.7|24105.8|24075.8|24105.8|24075.8|24070.3|24040.3|0
1643233500000|2022-01-26 21:45:00|24104.7|24074.7|24114.9|24084.9|24128.2|24098.2|24097.5|24067.5|0
1643233800000|2022-01-26 21:50:00|24113.3|24083.3|24122.5|24092.5|24122.5|24092.5|24098.7|24068.7|0
1643234100000|2022-01-26 21:55:00|24121.9|24091.9|24114.5|24084.5|24127.7|24097.7|24112.4|24082.4|0
1643234400000|2022-01-26 22:00:00|24114.6|24084.6|24113.9|24083.9|24119.2|24089.2|24112.8|24082.8|0
1643234700000|2022-01-26 22:05:00|24113.8|24083.8|24118.8|24088.8|24118.8|24088.8|24113.8|24083.8|0
1643235000000|2022-01-26 22:10:00|24118.6|24088.6|24123.2|24093.2|24123.7|24093.7|24118.4|24088.4|0
1643235300000|2022-01-26 22:15:00|24123.6|24093.6|24133.2|24103.2|24134|24104|24123.4|24093.4|0
1643235600000|2022-01-26 22:20:00|24133|24103|24143.4|24113.4|24145.4|24115.4|24132.2|24102.2|0
1643235900000|2022-01-26 22:25:00|24144.3|24114.3|24141|24111|24148|24118|24140.5|24110.5|0
1643236200000|2022-01-26 22:30:00|24140.9|24110.9|24143.4|24113.4|24144|24114|24140.9|24110.9|0
1643236500000|2022-01-26 22:35:00|24141.9|24111.9|24162|24132|24162|24132|24141.9|24111.9|0
1643236800000|2022-01-26 22:40:00|24161.7|24131.7|24173.7|24143.7|24182.4|24152.4|24161.7|24131.7|0
1643237100000|2022-01-26 22:45:00|24173.1|24143.1|24164.1|24134.1|24174.5|24144.5|24163.9|24133.9|0
1643237400000|2022-01-26 22:50:00|24164.6|24134.6|24158|24128|24166|24136|24156.1|24126.1|0
1643237700000|2022-01-26 22:55:00|24158.2|24128.2|24163|24133|24163|24133|24151.9|24121.9|0
1643238000000|2022-01-26 23:00:00|24161.7|24131.7|24202.5|24172.5|24229.2|24199.2|24161.7|24131.7|0
1643238300000|2022-01-26 23:05:00|24200.8|24170.8|24249.3|24219.3|24249.3|24219.3|24194.2|24164.2|0
1643238600000|2022-01-26 23:10:00|24250.9|24220.9|24244.3|24214.3|24251.2|24221.2|24228.6|24198.6|0
1643238900000|2022-01-26 23:15:00|24243.2|24213.2|24223.9|24193.9|24250.7|24220.7|24212.9|24182.9|0
1643239200000|2022-01-26 23:20:00|24225|24195|24232.8|24202.8|24243.3|24213.3|24222.7|24192.7|0
1643239500000|2022-01-26 23:25:00|24232.2|24202.2|24239.4|24209.4|24248.3|24218.3|24222.8|24192.8|0
1643239800000|2022-01-26 23:30:00|24241|24211|24269.5|24239.5|24273.3|24243.3|24241|24211|0
1643240100000|2022-01-26 23:35:00|24268.4|24238.4|24254.2|24224.2|24272.9|24242.9|24253.1|24223.1|0
1643240400000|2022-01-26 23:40:00|24255.3|24225.3|24251.4|24221.4|24260.6|24230.6|24246.4|24216.4|0
1643240700000|2022-01-26 23:45:00|24253.6|24223.6|24254.6|24224.6|24263.3|24233.3|24251.1|24221.1|0
1643241000000|2022-01-26 23:50:00|24255.2|24225.2|24245.3|24215.3|24256.1|24226.1|24242.6|24212.6|0
1643241300000|2022-01-26 23:55:00|24244.2|24214.2|24262.6|24232.6|24264.3|24234.3|24244.2|24214.2|0
1643241600000|2022-01-27 00:00:00|24261|24231|24249.1|24219.1|24267.8|24237.8|24239|24209|0
1643241900000|2022-01-27 00:05:00|24249.6|24219.6|24224.6|24194.6|24252.4|24222.4|24219.9|24189.9|0
1643242200000|2022-01-27 00:10:00|24224.1|24194.1|24203.7|24173.7|24226.3|24196.3|24199|24169|0
1643242500000|2022-01-27 00:15:00|24202.6|24172.6|24168.8|24138.8|24203.7|24173.7|24162.6|24132.6|0
1643242800000|2022-01-27 00:20:00|24168.1|24138.1|24190.7|24160.7|24193.1|24163.1|24150.4|24120.4|0
1643243100000|2022-01-27 00:25:00|24190|24160|24154.3|24124.3|24193.6|24163.6|24147.2|24117.2|0
1643243400000|2022-01-27 00:30:00|24154.8|24124.8|24145.7|24115.7|24156.6|24126.6|24120.3|24090.3|0
1643243700000|2022-01-27 00:35:00|24146|24116|24135.5|24105.5|24147.3|24117.3|24123.4|24093.4|0
1643244000000|2022-01-27 00:40:00|24136.2|24106.2|24118.1|24088.1|24139.9|24109.9|24113.6|24083.6|0
1643244300000|2022-01-27 00:45:00|24117.8|24087.8|24117.5|24087.5|24133.8|24103.8|24109.8|24079.8|0
1643244600000|2022-01-27 00:50:00|24118.3|24088.3|24093.6|24063.6|24138|24108|24093.6|24063.6|0
1643244900000|2022-01-27 00:55:00|24092.9|24062.9|24063.2|24033.2|24103.3|24073.3|24058.3|24028.3|0
1643245200000|2022-01-27 01:00:00|24062.5|24032.5|24085.2|24055.2|24118.9|24088.9|24052.6|24022.6|0
1643245500000|2022-01-27 01:05:00|24084.1|24054.1|24070.4|24040.4|24121.4|24091.4|24056.6|24026.6|0
1643245800000|2022-01-27 01:10:00|24071.1|24041.1|24080.6|24050.6|24107.2|24077.2|24066.4|24036.4|0
1643246100000|2022-01-27 01:15:00|24073.4|24043.4|23936.5|23931.5|24088|24083|23928|23923|4056
1643246400000|2022-01-27 01:20:00|23938|23933|23879.5|23874.5|23944|23939|23831|23826|3199
1643246700000|2022-01-27 01:25:00|23879|23874|23871.5|23866.5|23911.5|23906.5|23868|23863|1776
1643247000000|2022-01-27 01:30:00|23874.5|23869.5|23847.5|23842.5|23887.5|23882.5|23814.5|23809.5|4941
1643247300000|2022-01-27 01:35:00|23850|23845|23793.5|23788.5|23862|23857|23789.5|23784.5|4211
1643247600000|2022-01-27 01:40:00|23793|23788|23808|23803|23842|23837|23784|23779|4427
1643247900000|2022-01-27 01:45:00|23808.5|23803.5|23870.5|23865.5|23872.5|23867.5|23778.5|23773.5|3480
1643248200000|2022-01-27 01:50:00|23870|23865|23872.5|23867.5|23946.5|23941.5|23858.5|23853.5|3756
1643248500000|2022-01-27 01:55:00|23874|23869|23894.5|23889.5|23897|23892|23841.5|23836.5|2457
1643248800000|2022-01-27 02:00:00|23891.5|23886.5|23871.5|23866.5|23900.5|23895.5|23839.5|23834.5|3834
1643249100000|2022-01-27 02:05:00|23872|23867|23797|23792|23878.5|23873.5|23795|23790|2328
1643249400000|2022-01-27 02:10:00|23796.5|23791.5|23811.5|23806.5|23831|23826|23794.5|23789.5|1880
1643249700000|2022-01-27 02:15:00|23809.5|23804.5|23799.5|23794.5|23821|23816|23796|23791|2013
1643250000000|2022-01-27 02:20:00|23799|23794|23765|23760|23818.5|23813.5|23762|23757|1884
1643250300000|2022-01-27 02:25:00|23764.5|23759.5|23747|23742|23775.5|23770.5|23737|23732|1919
1643250600000|2022-01-27 02:30:00|23744.5|23739.5|23744|23739|23764|23759|23737|23732|2149
1643250900000|2022-01-27 02:35:00|23744.5|23739.5|23786|23781|23802.5|23797.5|23741|23736|1837
1643251200000|2022-01-27 02:40:00|23784.5|23779.5|23806.5|23801.5|23835|23830|23781.5|23776.5|1687
1643251500000|2022-01-27 02:45:00|23807.5|23802.5|23814|23809|23853|23848|23798.5|23793.5|2069
1643251800000|2022-01-27 02:50:00|23814.5|23809.5|23798.5|23793.5|23821.5|23816.5|23777.5|23772.5|1606
1643252100000|2022-01-27 02:55:00|23798|23793|23787.5|23782.5|23802.5|23797.5|23778.5|23773.5|1138
1643252400000|2022-01-27 03:00:00|23786.5|23781.5|23745.5|23740.5|23809.5|23804.5|23743.5|23738.5|1129
1643252700000|2022-01-27 03:05:00|23746.5|23741.5|23760.5|23755.5|23764.5|23759.5|23728.5|23723.5|1765
1643253000000|2022-01-27 03:10:00|23761|23756|23739.5|23734.5|23765.5|23760.5|23739.5|23734.5|767
1643253300000|2022-01-27 03:15:00|23740|23735|23742.5|23737.5|23754|23749|23718.5|23713.5|747
1643253600000|2022-01-27 03:20:00|23743|23738|23753|23748|23766.5|23761.5|23733|23728|746
1643253900000|2022-01-27 03:25:00|23753.5|23748.5|23725|23720|23754.5|23749.5|23722.5|23717.5|638
1643254200000|2022-01-27 03:30:00|23724.5|23719.5|23730.5|23725.5|23736|23731|23718.5|23713.5|680
1643254500000|2022-01-27 03:35:00|23730|23725|23699|23694|23731|23726|23695|23690|912
1643254800000|2022-01-27 03:40:00|23698.5|23693.5|23671.5|23666.5|23701|23696|23659|23654|1300
1643255100000|2022-01-27 03:45:00|23672|23667|23669.5|23664.5|23681|23676|23658|23653|909
1643255400000|2022-01-27 03:50:00|23670|23665|23690|23685|23694|23689|23667.5|23662.5|892
1643255700000|2022-01-27 03:55:00|23689.5|23684.5|23676|23671|23690|23685|23666|23661|909
1643256000000|2022-01-27 04:00:00|23708.5|23678.5|23698.7|23668.7|23713.7|23683.7|23694|23664|0
1643256300000|2022-01-27 04:05:00|23697.9|23667.9|23702.5|23672.5|23706.8|23676.8|23691.5|23661.5|0
1643256600000|2022-01-27 04:10:00|23702.3|23672.3|23716|23686|23716.5|23686.5|23692.9|23662.9|0
1643256900000|2022-01-27 04:15:00|23716.3|23686.3|23734.2|23704.2|23737.9|23707.9|23712.9|23682.9|0
1643257200000|2022-01-27 04:20:00|23735.1|23705.1|23734.2|23704.2|23741.6|23711.6|23730.5|23700.5|0
1643257500000|2022-01-27 04:25:00|23733.4|23703.4|23743.1|23713.1|23747.8|23717.8|23730.2|23700.2|0
1643257800000|2022-01-27 04:30:00|23743.3|23713.3|23754.3|23724.3|23765.1|23735.1|23740.7|23710.7|0
1643258100000|2022-01-27 04:35:00|23754.6|23724.6|23752|23722|23760.4|23730.4|23745.5|23715.5|0
1643258400000|2022-01-27 04:40:00|23751.4|23721.4|23733.2|23703.2|23753.7|23723.7|23728.9|23698.9|0
1643258700000|2022-01-27 04:45:00|23733|23703|23734.5|23704.5|23742.6|23712.6|23729.4|23699.4|0
1643259000000|2022-01-27 04:50:00|23735.2|23705.2|23728.8|23698.8|23740.1|23710.1|23721.1|23691.1|0
1643259300000|2022-01-27 04:55:00|23729.6|23699.6|23736.6|23706.6|23742.4|23712.4|23727.1|23697.1|0
1643259600000|2022-01-27 05:00:00|23735.1|23705.1|23749|23744|23749.5|23744.5|23662|23657|2480
1643259900000|2022-01-27 05:05:00|23748.5|23743.5|23718.5|23713.5|23765|23760|23698.5|23693.5|1097
1643260200000|2022-01-27 05:10:00|23720.5|23715.5|23672.5|23667.5|23725|23720|23671|23666|437
1643260500000|2022-01-27 05:15:00|23672|23667|23672.5|23667.5|23679.5|23674.5|23644.5|23639.5|1028
1643260800000|2022-01-27 05:20:00|23673|23668|23669.5|23664.5|23683.5|23678.5|23654|23649|650
1643261100000|2022-01-27 05:25:00|23669|23664|23678|23673|23684.5|23679.5|23658|23653|549
1643261400000|2022-01-27 05:30:00|23678.5|23673.5|23702.5|23697.5|23722|23717|23674|23669|629
1643261700000|2022-01-27 05:35:00|23702|23697|23700|23695|23722.5|23717.5|23676|23671|440
1643262000000|2022-01-27 05:40:00|23700.5|23695.5|23703.5|23698.5|23709|23704|23664.5|23659.5|460
1643262300000|2022-01-27 05:45:00|23704|23699|23715|23710|23715.5|23710.5|23690.5|23685.5|494
1643262600000|2022-01-27 05:50:00|23714|23709|23694|23689|23727.5|23722.5|23686.5|23681.5|539
1643262900000|2022-01-27 05:55:00|23693.5|23688.5|23690|23685|23694|23689|23675.5|23670.5|555
1643263200000|2022-01-27 06:00:00|23689|23684|23674.5|23669.5|23707|23702|23672.5|23667.5|525
1643263500000|2022-01-27 06:05:00|23675|23670|23679|23674|23684|23679|23649.5|23644.5|543
1643263800000|2022-01-27 06:10:00|23679.5|23674.5|23697.5|23692.5|23710|23705|23675.5|23670.5|383
1643264100000|2022-01-27 06:15:00|23697|23692|23658|23653|23708|23703|23657.5|23652.5|660
1643264400000|2022-01-27 06:20:00|23660|23655|23648.5|23643.5|23664.5|23659.5|23647|23642|565
1643264700000|2022-01-27 06:25:00|23648|23643|23657.5|23652.5|23661.5|23656.5|23631.5|23626.5|744
1643265000000|2022-01-27 06:30:00|23658|23653|23620.5|23615.5|23662|23657|23620.5|23615.5|887
1643265300000|2022-01-27 06:35:00|23620|23615|23612|23607|23639|23634|23610.5|23605.5|811
1643265600000|2022-01-27 06:40:00|23611.5|23606.5|23606.5|23601.5|23632.5|23627.5|23604|23599|631
1643265900000|2022-01-27 06:45:00|23607|23602|23571|23566|23607.5|23602.5|23571|23566|1606
1643266200000|2022-01-27 06:50:00|23572|23567|23597|23592|23597.5|23592.5|23571|23566|744
1643266500000|2022-01-27 06:55:00|23598|23593|23647|23642|23653|23648|23595|23590|786
1643266800000|2022-01-27 07:00:00|23648|23643|23693|23688|23716|23711|23634|23629|1251
1643267100000|2022-01-27 07:05:00|23695.5|23690.5|23680|23675|23735.5|23730.5|23671.5|23666.5|1293
1643267400000|2022-01-27 07:10:00|23680.5|23675.5|23685.5|23680.5|23712.5|23707.5|23678|23673|1319
1643267700000|2022-01-27 07:15:00|23685|23680|23699.5|23694.5|23705.5|23700.5|23685|23680|468
1643268000000|2022-01-27 07:20:00|23699|23694|23688.5|23683.5|23707|23702|23677.5|23672.5|844
1643268300000|2022-01-27 07:25:00|23689|23684|23714|23709|23722.5|23717.5|23685|23680|571
1643268600000|2022-01-27 07:30:00|23714.5|23709.5|23748.5|23743.5|23770|23765|23709.5|23704.5|1166
1643268900000|2022-01-27 07:35:00|23749.5|23744.5|23756.5|23751.5|23776.5|23771.5|23737|23732|1342
1643269200000|2022-01-27 07:40:00|23756|23751|23794|23789|23804|23799|23755.5|23750.5|887
1643269500000|2022-01-27 07:45:00|23793|23788|23781.5|23776.5|23810.5|23805.5|23778.5|23773.5|739
1643269800000|2022-01-27 07:50:00|23781|23776|23782|23777|23788.5|23783.5|23761.5|23756.5|1083
1643270100000|2022-01-27 07:55:00|23781|23776|23744|23739|23791.5|23786.5|23741.5|23736.5|1023
1643270400000|2022-01-27 08:00:00|23744.5|23739.5|23780|23775|23782|23777|23739.5|23734.5|1166
1643270700000|2022-01-27 08:05:00|23781.5|23776.5|23816|23811|23817|23812|23758|23753|1803
1643271000000|2022-01-27 08:10:00|23816.5|23811.5|23854.5|23849.5|23855|23850|23807|23802|1364
1643271300000|2022-01-27 08:15:00|23854|23849|23861.5|23856.5|23868.5|23863.5|23835|23830|2026
1643271600000|2022-01-27 08:20:00|23863|23858|23823|23818|23872|23867|23822|23817|645
1643271900000|2022-01-27 08:25:00|23822.5|23817.5|23835.5|23830.5|23836.5|23831.5|23813.5|23808.5|1050
1643272200000|2022-01-27 08:30:00|23848.6|23818.6|23840|23810|23858.6|23828.6|23824.4|23794.4|0
1643272500000|2022-01-27 08:35:00|23839.5|23809.5|23847.4|23817.4|23869.8|23839.8|23838.7|23808.7|0
1643272800000|2022-01-27 08:40:00|23847.7|23817.7|23878.8|23848.8|23881.2|23851.2|23847.4|23817.4|0
1643273100000|2022-01-27 08:45:00|23879.5|23849.5|23875.8|23845.8|23912|23882|23868.7|23838.7|0
1643273400000|2022-01-27 08:50:00|23876.3|23846.3|23904.4|23874.4|23911.8|23881.8|23872.6|23842.6|0
1643273700000|2022-01-27 08:55:00|23905.8|23875.8|23936.1|23906.1|23940.7|23910.7|23902.8|23872.8|0
1643274000000|2022-01-27 09:00:00|23937.7|23907.7|23913.9|23883.9|23958.3|23928.3|23905.9|23875.9|0
1643274300000|2022-01-27 09:05:00|23914.1|23884.1|23899.2|23869.2|23924.4|23894.4|23892.1|23862.1|0
1643274600000|2022-01-27 09:10:00|23899|23869|23924.4|23894.4|23931.9|23901.9|23880.3|23850.3|0
1643274900000|2022-01-27 09:15:00|23925|23895|23942.5|23934.5|23954.5|23946.5|23903|23895|666
1643275200000|2022-01-27 09:20:00|23942|23934|23953.5|23945.5|23957|23949|23921|23913|340
1643275500000|2022-01-27 09:25:00|23954|23946|23966.5|23958.5|23973|23965|23945|23937|421
1643275800000|2022-01-27 09:30:00|23966|23958|23949.5|23941.5|23971|23963|23941|23933|201
1643276100000|2022-01-27 09:35:00|23950|23942|23947|23939|23961|23953|23939.5|23931.5|125
1643276400000|2022-01-27 09:40:00|23946|23938|23979.5|23971.5|23980.5|23972.5|23944|23936|177
1643276700000|2022-01-27 09:45:00|23980|23972|24001|23993|24005.5|23997.5|23974.5|23966.5|301
1643277000000|2022-01-27 09:50:00|24000.5|23992.5|24015|24007|24027|24019|23999.5|23991.5|300
1643277300000|2022-01-27 09:55:00|24014.5|24006.5|24017|24009|24025.5|24017.5|24014|24006|137
1643277600000|2022-01-27 10:00:00|24016.5|24008.5|24046.5|24038.5|24056|24048|24015|24007|515
1643277900000|2022-01-27 10:05:00|24045.5|24037.5|24030.5|24022.5|24052.5|24044.5|24029.5|24021.5|357
1643278200000|2022-01-27 10:10:00|24032.5|24024.5|24008.5|24000.5|24034.5|24026.5|24005|23997|306
1643278500000|2022-01-27 10:15:00|24011|24003|23993|23985|24016|24008|23989.5|23981.5|140
1643278800000|2022-01-27 10:20:00|23993.5|23985.5|24006|23998|24008|24000|23985|23977|119
1643279100000|2022-01-27 10:25:00|24005.5|23997.5|24007.5|23999.5|24010.5|24002.5|23990.5|23982.5|183
1643279400000|2022-01-27 10:30:00|24009|24001|23986|23978|24014|24006|23980|23972|137
1643279700000|2022-01-27 10:35:00|23985.5|23977.5|23993.5|23985.5|23993.5|23985.5|23979.5|23971.5|80
1643280000000|2022-01-27 10:40:00|23990|23982|23976.5|23968.5|23993.5|23985.5|23970.5|23962.5|91
1643280300000|2022-01-27 10:45:00|23976|23968|23954|23946|23996.5|23988.5|23953|23945|216
1643280600000|2022-01-27 10:50:00|23954.5|23946.5|23928.5|23920.5|23955.5|23947.5|23923|23915|210
1643280900000|2022-01-27 10:55:00|23928|23920|23918|23910|23932.5|23924.5|23902.5|23894.5|188
1643281200000|2022-01-27 11:00:00|23917.5|23909.5|23939.5|23931.5|23945|23937|23915.5|23907.5|106
1643281500000|2022-01-27 11:05:00|23940.5|23932.5|23942|23934|23952.5|23944.5|23935.5|23927.5|61
1643281800000|2022-01-27 11:10:00|23942.5|23934.5|23960|23952|23961.5|23953.5|23940.5|23932.5|45
1643282100000|2022-01-27 11:15:00|23959.5|23951.5|23937|23929|23969|23961|23936|23928|52
1643282400000|2022-01-27 11:20:00|23936.5|23928.5|23937.5|23929.5|23937.5|23929.5|23920.5|23912.5|69
1643282700000|2022-01-27 11:25:00|23938|23930|23970|23962|23977|23969|23937.5|23929.5|66
1643283000000|2022-01-27 11:30:00|23968.5|23960.5|23966|23958|23975.5|23967.5|23958|23950|35
1643283300000|2022-01-27 11:35:00|23966.5|23958.5|23933.5|23925.5|23975.5|23967.5|23927|23919|54
1643283600000|2022-01-27 11:40:00|23934.5|23926.5|23941|23933|23946.5|23938.5|23927.5|23919.5|86
1643283900000|2022-01-27 11:45:00|23940.5|23932.5|23945|23937|23952|23944|23932.5|23924.5|135
1643284200000|2022-01-27 11:50:00|23944.5|23936.5|23950|23942|23955.5|23947.5|23933|23925|146
1643284500000|2022-01-27 11:55:00|23949.5|23941.5|23963|23955|23966.5|23958.5|23940.5|23932.5|98
1643284800000|2022-01-27 12:00:00|23963.5|23955.5|23952.5|23944.5|23968.5|23960.5|23946|23938|135
1643285100000|2022-01-27 12:05:00|23953|23945|23948.5|23940.5|23953.5|23945.5|23939.5|23931.5|97
1643285400000|2022-01-27 12:10:00|23949|23941|23960.5|23952.5|23966.5|23958.5|23947.5|23939.5|77
1643285700000|2022-01-27 12:15:00|23962|23954|23943.5|23935.5|23968.5|23960.5|23943|23935|135
1643286000000|2022-01-27 12:20:00|23944|23936|23936|23928|23956|23948|23934.5|23926.5|89
1643286300000|2022-01-27 12:25:00|23936.5|23928.5|23946|23938|23951.5|23943.5|23936.5|23928.5|60
1643286600000|2022-01-27 12:30:00|23945.5|23937.5|23923|23915|23956.5|23948.5|23921.5|23913.5|129
1643286900000|2022-01-27 12:35:00|23922.5|23914.5|23934|23926|23947.5|23939.5|23922|23914|84
1643287200000|2022-01-27 12:40:00|23934.5|23926.5|23938.5|23930.5|23952|23944|23933.5|23925.5|101
1643287500000|2022-01-27 12:45:00|23939|23931|23949|23941|23954|23946|23931|23923|585
1643287800000|2022-01-27 12:50:00|23949.5|23941.5|23964.5|23956.5|23968.5|23960.5|23948|23940|126
1643288100000|2022-01-27 12:55:00|23962|23954|23965.5|23957.5|23967|23959|23958.5|23950.5|57
1643288400000|2022-01-27 13:00:00|23965|23957|23961|23953|23978.5|23970.5|23952.5|23944.5|164
1643288700000|2022-01-27 13:05:00|23961.5|23953.5|23984.5|23976.5|23986.5|23978.5|23961.5|23953.5|47
1643289000000|2022-01-27 13:10:00|23985|23977|23975.5|23967.5|23987.5|23979.5|23972.5|23964.5|53
1643289300000|2022-01-27 13:15:00|23976|23968|23981|23973|23987|23979|23969|23961|40
1643289600000|2022-01-27 13:20:00|23980.5|23972.5|23983|23975|23984.5|23976.5|23967.5|23959.5|28
1643289900000|2022-01-27 13:25:00|23982.5|23974.5|23970|23962|23990|23982|23970|23962|77
1643290200000|2022-01-27 13:30:00|23970.5|23962.5|23967.5|23959.5|23980|23972|23953.5|23945.5|119
1643290500000|2022-01-27 13:35:00|23966|23958|23967.5|23959.5|23972|23964|23960|23952|64
1643290800000|2022-01-27 13:40:00|23967|23959|23981|23973|23988|23980|23963.5|23955.5|54
1643291100000|2022-01-27 13:45:00|23981.5|23973.5|23999.5|23991.5|24001|23993|23979.5|23971.5|83
1643291400000|2022-01-27 13:50:00|23999|23991|24020|24012|24022.5|24014.5|23995.5|23987.5|157
1643291700000|2022-01-27 13:55:00|24020.5|24012.5|24029.5|24021.5|24033.5|24025.5|24017.5|24009.5|203
1643292000000|2022-01-27 14:00:00|24028|24020|24028|24020|24034|24026|24025.5|24017.5|122
1643292300000|2022-01-27 14:05:00|24027.5|24019.5|24011.5|24003.5|24033.5|24025.5|24006|23998|122
1643292600000|2022-01-27 14:10:00|24013|24005|24032.5|24024.5|24032.5|24024.5|24011.5|24003.5|129
1643292900000|2022-01-27 14:15:00|24033|24025|24011|24003|24033.5|24025.5|24009|24001|140
1643293200000|2022-01-27 14:20:00|24011.5|24003.5|23996.5|23988.5|24015.5|24007.5|23993|23985|163
1643293500000|2022-01-27 14:25:00|23998|23990|24007|23999|24008|24000|23992.5|23984.5|110
1643293800000|2022-01-27 14:30:00|24007.5|23999.5|23936|23928|24008.5|24000.5|23931|23923|834
1643294100000|2022-01-27 14:35:00|23935|23927|23956|23948|23958.5|23950.5|23924.5|23916.5|528
1643294400000|2022-01-27 14:40:00|23955.5|23947.5|24002.5|23994.5|24016.5|24008.5|23955.5|23947.5|335
1643294700000|2022-01-27 14:45:00|24003.5|23995.5|24026.5|24018.5|24040.5|24032.5|24001.5|23993.5|275
1643295000000|2022-01-27 14:50:00|24025.5|24017.5|24022|24014|24035.5|24027.5|23997.5|23989.5|202
1643295300000|2022-01-27 14:55:00|24022.5|24014.5|24012|24004|24039|24031|23993|23985|247
1643295600000|2022-01-27 15:00:00|24013|24005|24002.5|23994.5|24015.5|24007.5|23974.5|23966.5|237
1643295900000|2022-01-27 15:05:00|24002|23994|24013|24005|24022.5|24014.5|23982|23974|109
1643296200000|2022-01-27 15:10:00|24014|24006|24030|24022|24039.5|24031.5|24003.5|23995.5|218
1643296500000|2022-01-27 15:15:00|24030.5|24022.5|24004|23996|24035|24027|23996|23988|174
1643296800000|2022-01-27 15:20:00|24005|23997|23983|23975|24013.5|24005.5|23981.5|23973.5|131
1643297100000|2022-01-27 15:25:00|23983.5|23975.5|23944.5|23936.5|23997.5|23989.5|23944|23936|292
1643297400000|2022-01-27 15:30:00|23944|23936|23923|23915|23949|23941|23915|23907|419
1643297700000|2022-01-27 15:35:00|23923.5|23915.5|23893|23885|23926|23918|23892|23884|406
1643298000000|2022-01-27 15:40:00|23895|23887|23941.5|23933.5|23941.5|23933.5|23889.5|23881.5|297
1643298300000|2022-01-27 15:45:00|23942|23934|23942.5|23934.5|23962.5|23954.5|23938|23930|143
1643298600000|2022-01-27 15:50:00|23942|23934|23951|23943|23960.5|23952.5|23935.5|23927.5|278
1643298900000|2022-01-27 15:55:00|23950.5|23942.5|23988.5|23980.5|23997.5|23989.5|23950.5|23942.5|152
1643299200000|2022-01-27 16:00:00|23988|23980|24014|24006|24019|24011|23987|23979|146
1643299500000|2022-01-27 16:05:00|24014.5|24006.5|23995|23987|24024.5|24016.5|23990|23982|263
1643299800000|2022-01-27 16:10:00|23995.5|23987.5|24015.5|24007.5|24018|24010|23988.5|23980.5|276
1643300100000|2022-01-27 16:15:00|24015|24007|24004|23996|24015.5|24007.5|23987.5|23979.5|203
1643300400000|2022-01-27 16:20:00|24004.5|23996.5|23997.5|23989.5|24013|24005|23996.5|23988.5|169
1643300700000|2022-01-27 16:25:00|23999|23991|23990|23982|24001.5|23993.5|23970.5|23962.5|83
1643301000000|2022-01-27 16:30:00|23990.5|23982.5|24017|24009|24018.5|24010.5|23981|23973|347
1643301300000|2022-01-27 16:35:00|24017.5|24009.5|24011.5|24003.5|24031.5|24023.5|24007.5|23999.5|190
1643301600000|2022-01-27 16:40:00|24012|24004|24014|24006|24028.5|24020.5|24001.5|23993.5|224
1643301900000|2022-01-27 16:45:00|24014.5|24006.5|24013|24005|24023|24015|24006|23998|81
1643302200000|2022-01-27 16:50:00|24016|24008|24012|24004|24021.5|24013.5|24002|23994|132
1643302500000|2022-01-27 16:55:00|24012.5|24004.5|24003.5|23995.5|24016.5|24008.5|23994|23986|39
1643302800000|2022-01-27 17:00:00|24004|23996|23995|23987|24005.5|23997.5|23983.5|23975.5|83
1643303100000|2022-01-27 17:05:00|23994.5|23986.5|23966.5|23958.5|23994.5|23986.5|23961|23953|39
1643303400000|2022-01-27 17:10:00|23967|23959|23953|23945|23972.5|23964.5|23944.5|23936.5|130
1643303700000|2022-01-27 17:15:00|23952.5|23944.5|23924|23916|23956|23948|23917|23909|155
1643304000000|2022-01-27 17:20:00|23924.5|23916.5|23921.5|23913.5|23933|23925|23907.5|23899.5|90
1643304300000|2022-01-27 17:25:00|23922|23914|23911.5|23903.5|23933.5|23925.5|23905|23897|89
1643304600000|2022-01-27 17:30:00|23911|23903|23900|23892|23918.5|23910.5|23899.5|23891.5|113
1643304900000|2022-01-27 17:35:00|23899.5|23891.5|23893|23885|23904|23896|23880|23872|155
1643305200000|2022-01-27 17:40:00|23893.5|23885.5|23891.5|23883.5|23906.5|23898.5|23888.5|23880.5|81
1643305500000|2022-01-27 17:45:00|23892|23884|23863.5|23855.5|23892|23884|23857|23849|149
1643305800000|2022-01-27 17:50:00|23864|23856|23894|23886|23898|23890|23864|23856|53
1643306100000|2022-01-27 17:55:00|23894.5|23886.5|23891.5|23883.5|23915.5|23907.5|23888|23880|69
1643306400000|2022-01-27 18:00:00|23890.5|23882.5|23866|23858|23905.5|23897.5|23863.5|23855.5|80
1643306700000|2022-01-27 18:05:00|23865.5|23857.5|23862|23854|23868|23860|23843.5|23835.5|89
1643307000000|2022-01-27 18:10:00|23862.5|23854.5|23876.5|23868.5|23879|23871|23848|23840|47
1643307300000|2022-01-27 18:15:00|23876|23868|23861.5|23853.5|23893.5|23885.5|23855.5|23847.5|82
1643307600000|2022-01-27 18:20:00|23862|23854|23840.5|23832.5|23866|23858|23839|23831|97
1643307900000|2022-01-27 18:25:00|23840|23832|23830|23822|23850|23842|23827.5|23819.5|56
1643308200000|2022-01-27 18:30:00|23830.5|23822.5|23856|23848|23856|23848|23827|23819|42
1643308500000|2022-01-27 18:35:00|23855.5|23847.5|23843.5|23835.5|23878|23870|23842.5|23834.5|112
1643308800000|2022-01-27 18:40:00|23844|23836|23860.5|23852.5|23866|23858|23834.5|23826.5|28
1643309100000|2022-01-27 18:45:00|23860|23852|23884|23876|23886.5|23878.5|23852|23844|71
1643309400000|2022-01-27 18:50:00|23884.5|23876.5|23870.5|23862.5|23888|23880|23862|23854|65
1643309700000|2022-01-27 18:55:00|23871|23863|23878.8|23848.8|23890.5|23882.5|23864.5|23848.5|55
1643310000000|2022-01-27 19:00:00|23878.7|23848.7|23928.9|23898.9|23937.7|23907.7|23876.3|23846.3|0
1643310300000|2022-01-27 19:05:00|23928.8|23898.8|23932.3|23902.3|23954.6|23924.6|23914.7|23884.7|0
1643310600000|2022-01-27 19:10:00|23931.3|23901.3|23936.3|23906.3|23947.4|23917.4|23926.7|23896.7|0
1643310900000|2022-01-27 19:15:00|23936.2|23906.2|23906.5|23876.5|23939.3|23909.3|23890.2|23860.2|0
1643311200000|2022-01-27 19:20:00|23906.7|23876.7|23854.6|23824.6|23907.2|23877.2|23854.4|23824.4|0
1643311500000|2022-01-27 19:25:00|23854.4|23824.4|23850.2|23820.2|23864.2|23834.2|23843.1|23813.1|0
1643311800000|2022-01-27 19:30:00|23850.4|23820.4|23824.4|23794.4|23875.6|23845.6|23819.1|23789.1|0
1643312100000|2022-01-27 19:35:00|23824.5|23794.5|23854.9|23824.9|23864|23834|23822.7|23792.7|0
1643312400000|2022-01-27 19:40:00|23854.8|23824.8|23888|23858|23895|23865|23852.4|23822.4|0
1643312700000|2022-01-27 19:45:00|23889|23859|23885.6|23855.6|23915.7|23885.7|23875.1|23845.1|0
1643313000000|2022-01-27 19:50:00|23885.4|23855.4|23854|23824|23885.5|23855.5|23849.7|23819.7|0
1643313300000|2022-01-27 19:55:00|23854.3|23824.3|23861.6|23831.6|23875.8|23845.8|23833.9|23803.9|0
1643313600000|2022-01-27 20:00:00|23861.3|23831.3|23877.4|23847.4|23896.6|23866.6|23860.2|23830.2|0
1643313900000|2022-01-27 20:05:00|23877.2|23847.2|23867.1|23837.1|23906.3|23876.3|23865|23835|0
1643314200000|2022-01-27 20:10:00|23867.4|23837.4|23844.5|23814.5|23871.3|23841.3|23837.4|23807.4|0
1643314500000|2022-01-27 20:15:00|23844.7|23814.7|23853.9|23823.9|23857.3|23827.3|23822.8|23792.8|0
1643314800000|2022-01-27 20:20:00|23854.8|23824.8|23851.9|23821.9|23868.2|23838.2|23826.5|23796.5|0
1643315100000|2022-01-27 20:25:00|23851.7|23821.7|23885.7|23855.7|23892|23862|23849.6|23819.6|0
1643315400000|2022-01-27 20:30:00|23885.2|23855.2|23872.6|23842.6|23901.7|23871.7|23867.5|23837.5|0
1643315700000|2022-01-27 20:35:00|23873.1|23843.1|23863.8|23833.8|23882.4|23852.4|23854.4|23824.4|0
1643316000000|2022-01-27 20:40:00|23864.1|23834.1|23907.5|23877.5|23919.9|23889.9|23854.3|23824.3|0
1643316300000|2022-01-27 20:45:00|23906.4|23876.4|23892.3|23862.3|23938.5|23908.5|23879.1|23849.1|0
1643316600000|2022-01-27 20:50:00|23891.8|23861.8|23878.1|23848.1|23893.5|23863.5|23868|23838|0
1643316900000|2022-01-27 20:55:00|23877.5|23847.5|23867.9|23837.9|23884.2|23854.2|23844.1|23814.1|0
1643317200000|2022-01-27 21:00:00|23870.1|23840.1|23867.2|23837.2|23878.9|23848.9|23845.2|23815.2|0
1643317500000|2022-01-27 21:05:00|23868.3|23838.3|23894|23864|23902.6|23872.6|23861.1|23831.1|0
1643317800000|2022-01-27 21:10:00|23891.8|23861.8|23890.7|23860.7|23912.8|23882.8|23863.2|23833.2|0
1643318100000|2022-01-27 21:15:00|23889|23859|23917.4|23887.4|23917.4|23887.4|23889|23859|0
1643318400000|2022-01-27 21:20:00|23919.6|23889.6|23884.4|23854.4|23920.7|23890.7|23883.3|23853.3|0
1643318700000|2022-01-27 21:25:00|23887.1|23857.1|23893.7|23863.7|23902.6|23872.6|23881.6|23851.6|0
1643319000000|2022-01-27 21:30:00|23894.3|23864.3|23938.6|23908.6|23971.1|23941.1|23863.5|23833.5|0
1643319300000|2022-01-27 21:35:00|23939.1|23909.1|23949.1|23919.1|23950.2|23920.2|23923.1|23893.1|0
1643319600000|2022-01-27 21:40:00|23950.2|23920.2|23968.4|23938.4|23977.8|23947.8|23939.2|23909.2|0
1643319900000|2022-01-27 21:45:00|23965.6|23935.6|23966.1|23936.1|23986.1|23956.1|23962.1|23932.1|0
1643320200000|2022-01-27 21:50:00|23965.6|23935.6|23966.1|23936.1|23977.7|23947.7|23954|23924|0
1643320500000|2022-01-27 21:55:00|23967.8|23937.8|23982.8|23952.8|23984.9|23954.9|23965.6|23935.6|0
1643320800000|2022-01-27 22:00:00|23981.5|23951.5|24018.6|23988.6|24022.5|23992.5|23980.9|23950.9|0
1643321100000|2022-01-27 22:05:00|24019.3|23989.3|24021.2|23991.2|24037.5|24007.5|24012.4|23982.4|0
1643321400000|2022-01-27 22:10:00|24020.4|23990.4|24003.3|23973.3|24020.4|23990.4|24001.7|23971.7|0
1643321700000|2022-01-27 22:15:00|24001.2|23971.2|24007.2|23977.2|24011.2|23981.2|23991.8|23961.8|0
1643322000000|2022-01-27 22:20:00|24009.7|23979.7|23992.3|23962.3|24012.2|23982.2|23988.4|23958.4|0
1643322300000|2022-01-27 22:25:00|23991.8|23961.8|23971.9|23941.9|23991.8|23961.8|23971.9|23941.9|0
1643322600000|2022-01-27 22:30:00|23966|23936|23966.2|23936.2|23973.8|23943.8|23961.5|23931.5|0
1643322900000|2022-01-27 22:35:00|23964|23934|23963.8|23933.8|23973.1|23943.1|23960.1|23930.1|0
1643323200000|2022-01-27 22:40:00|23964|23934|23970|23940|23973.4|23943.4|23960.9|23930.9|0
1643323500000|2022-01-27 22:45:00|23974.2|23944.2|23986.1|23956.1|23987.1|23957.1|23974.2|23944.2|0
1643323800000|2022-01-27 22:50:00|23986.5|23956.5|23993.3|23963.3|23996.2|23966.2|23981.3|23951.3|0
1643324100000|2022-01-27 22:55:00|23993.2|23963.2|23999.9|23969.9|24000.5|23970.5|23990.1|23960.1|0
1643324400000|2022-01-27 23:00:00|24002.5|23972.5|23989.5|23959.5|24013|23983|23981.2|23951.2|0
1643324700000|2022-01-27 23:05:00|23990.1|23960.1|24003|23973|24014|23984|23989|23959|0
1643325000000|2022-01-27 23:10:00|24005.2|23975.2|24016.3|23986.3|24022.4|23992.4|24003.3|23973.3|0
1643325300000|2022-01-27 23:15:00|24015.8|23985.8|23969.9|23939.9|24015.8|23985.8|23968.8|23938.8|0
1643325600000|2022-01-27 23:20:00|23972.1|23942.1|24000.4|23970.4|24004.3|23974.3|23971|23941|0
1643325900000|2022-01-27 23:25:00|23999.8|23969.8|23998|23968|24016.2|23986.2|23996.9|23966.9|0
1643326200000|2022-01-27 23:30:00|23998.5|23968.5|23979.6|23949.6|24004.6|23974.6|23979.6|23949.6|0
1643326500000|2022-01-27 23:35:00|23980.7|23950.7|23992.5|23962.5|23996.9|23966.9|23980.2|23950.2|0
1643326800000|2022-01-27 23:40:00|23993.6|23963.6|23974.9|23944.9|23995.8|23965.8|23969.4|23939.4|0
1643327100000|2022-01-27 23:45:00|23976.5|23946.5|23970.8|23940.8|23988.9|23958.9|23969.8|23939.8|0
1643327400000|2022-01-27 23:50:00|23969.7|23939.7|23971.8|23941.8|23974|23944|23957.5|23927.5|0
1643327700000|2022-01-27 23:55:00|23972.9|23942.9|23938.8|23908.8|23974|23944|23937.6|23907.6|0
1643328000000|2022-01-28 00:00:00|23937.1|23907.1|23934|23904|23943.3|23913.3|23916|23886|0
1643328300000|2022-01-28 00:05:00|23934.5|23904.5|23909.8|23879.8|23938.3|23908.3|23908.1|23878.1|0
1643328600000|2022-01-28 00:10:00|23909.2|23879.2|23954.2|23924.2|23954.2|23924.2|23908.1|23878.1|0
1643328900000|2022-01-28 00:15:00|23952.5|23922.5|23923.4|23893.4|23959.7|23929.7|23914.8|23884.8|0
1643329200000|2022-01-28 00:20:00|23924.5|23894.5|23913.8|23883.8|23928.5|23898.5|23902.1|23872.1|0
1643329500000|2022-01-28 00:25:00|23913.2|23883.2|23900|23870|23930.1|23900.1|23898.8|23868.8|0
1643329800000|2022-01-28 00:30:00|23900.2|23870.2|23864.4|23834.4|23904.7|23874.7|23852.6|23822.6|0
1643330100000|2022-01-28 00:35:00|23863.9|23833.9|23881.6|23851.6|23886.7|23856.7|23863.6|23833.6|0
1643330400000|2022-01-28 00:40:00|23881.1|23851.1|23859.4|23829.4|23881.1|23851.1|23845.9|23815.9|0
1643330700000|2022-01-28 00:45:00|23859.1|23829.1|23891.4|23861.4|23896.8|23866.8|23847|23817|0
1643331000000|2022-01-28 00:50:00|23891.6|23861.6|23902|23872|23936|23906|23889|23859|0
1643331300000|2022-01-28 00:55:00|23901.4|23871.4|23930.6|23900.6|23945.1|23915.1|23900.2|23870.2|0
1643331600000|2022-01-28 01:00:00|23929.9|23899.9|23906.9|23876.9|23942.5|23912.5|23892.2|23862.2|0
1643331900000|2022-01-28 01:05:00|23907.2|23877.2|23889.2|23859.2|23927.8|23897.8|23887.9|23857.9|0
1643332200000|2022-01-28 01:10:00|23889.9|23859.9|23925.8|23895.8|23940.2|23910.2|23883.2|23853.2|0
1643332500000|2022-01-28 01:15:00|23913.7|23883.7|23876.6|23871.6|23916.1|23896.5|23810.5|23805.5|3152
1643332800000|2022-01-28 01:20:00|23873.6|23868.6|23847.9|23842.9|23895.1|23890.1|23847.4|23842.4|1134
1643333100000|2022-01-28 01:25:00|23848.9|23843.9|23867.3|23862.3|23877.8|23872.8|23842.2|23837.2|1240
1643333400000|2022-01-28 01:30:00|23865.8|23860.8|23703.8|23698.8|23873.3|23868.3|23695.8|23690.8|6399
1643333700000|2022-01-28 01:35:00|23704.8|23699.8|23714.3|23709.3|23747.8|23742.8|23692.8|23687.8|3469
1643334000000|2022-01-28 01:40:00|23711.8|23706.8|23757.3|23752.3|23769.8|23764.8|23702.8|23697.8|2795
1643334300000|2022-01-28 01:45:00|23757.8|23752.8|23677.3|23672.3|23764.8|23759.8|23662.8|23657.8|2858
1643334600000|2022-01-28 01:50:00|23676.8|23671.8|23644.3|23639.3|23700.8|23695.8|23635.3|23630.3|2854
1643334900000|2022-01-28 01:55:00|23645.8|23640.8|23652.8|23647.8|23679.8|23674.8|23638.3|23633.3|2459
1643335200000|2022-01-28 02:00:00|23652.3|23647.3|23645.8|23640.8|23683.3|23678.3|23618.3|23613.3|2195
1643335500000|2022-01-28 02:05:00|23644.8|23639.8|23619.8|23614.8|23645.8|23640.8|23611.8|23606.8|1900
1643335800000|2022-01-28 02:10:00|23620.3|23615.3|23580.3|23575.3|23628.8|23623.8|23575.8|23570.8|2558
1643336100000|2022-01-28 02:15:00|23579.8|23574.8|23545.8|23540.8|23598.8|23593.8|23542.3|23537.3|2729
1643336400000|2022-01-28 02:20:00|23544.8|23539.8|23563.3|23558.3|23571.8|23566.8|23535.8|23530.8|1864
1643336700000|2022-01-28 02:25:00|23563.8|23558.8|23593.8|23588.8|23604.8|23599.8|23551.3|23546.3|1738
1643337000000|2022-01-28 02:30:00|23596.8|23591.8|23549.3|23544.3|23598.8|23593.8|23536.8|23531.8|1257
1643337300000|2022-01-28 02:35:00|23549.8|23544.8|23520.8|23515.8|23551.8|23546.8|23512.8|23507.8|1752
1643337600000|2022-01-28 02:40:00|23522.3|23517.3|23551.8|23546.8|23553.8|23548.8|23512.3|23507.3|1344
1643337900000|2022-01-28 02:45:00|23553.8|23548.8|23646.8|23641.8|23651.3|23646.3|23548.3|23543.3|2218
1643338200000|2022-01-28 02:50:00|23651.3|23646.3|23673.8|23668.8|23684.3|23679.3|23622.8|23617.8|2434
1643338500000|2022-01-28 02:55:00|23674.3|23669.3|23682.3|23677.3|23709.8|23704.8|23659.8|23654.8|1941
1643338800000|2022-01-28 03:00:00|23683.3|23678.3|23656.8|23651.8|23692.3|23687.3|23643.3|23638.3|1808
1643339100000|2022-01-28 03:05:00|23657.3|23652.3|23661.3|23656.3|23664.3|23659.3|23627.3|23622.3|1219
1643339400000|2022-01-28 03:10:00|23665.8|23660.8|23643.8|23638.8|23676.3|23671.3|23634.8|23629.8|1109
1643339700000|2022-01-28 03:15:00|23640.8|23635.8|23633.3|23628.3|23650.3|23645.3|23609.3|23604.3|1271
1643340000000|2022-01-28 03:20:00|23634.8|23629.8|23603.8|23598.8|23644.3|23639.3|23591.8|23586.8|1367
1643340300000|2022-01-28 03:25:00|23607.3|23602.3|23582.8|23577.8|23607.8|23602.8|23582.3|23577.3|792
1643340600000|2022-01-28 03:30:00|23586.8|23581.8|23573.8|23568.8|23597.3|23592.3|23572.3|23567.3|763
1643340900000|2022-01-28 03:35:00|23576.8|23571.8|23561.3|23556.3|23581.8|23576.8|23550.8|23545.8|978
1643341200000|2022-01-28 03:40:00|23562.8|23557.8|23537.8|23532.8|23563.8|23558.8|23525.3|23520.3|1088
1643341500000|2022-01-28 03:45:00|23538.3|23533.3|23549.8|23544.8|23560.3|23555.3|23535.3|23530.3|680
1643341800000|2022-01-28 03:50:00|23550.3|23545.3|23570.8|23565.8|23581.3|23576.3|23548.8|23543.8|919
1643342100000|2022-01-28 03:55:00|23570.3|23565.3|23580.3|23575.3|23583.3|23578.3|23563.3|23558.3|639
1643342400000|2022-01-28 04:00:00|23585.1|23555.1|23594.1|23564.1|23603.4|23573.4|23585.1|23555.1|5
1643342700000|2022-01-28 04:05:00|23594.4|23564.4|23590.8|23560.8|23599|23569|23588.6|23558.6|0
1643343000000|2022-01-28 04:10:00|23590.1|23560.1|23596.4|23566.4|23598.3|23568.3|23585.6|23555.6|0
1643343300000|2022-01-28 04:15:00|23597.1|23567.1|23566.2|23536.2|23597.1|23567.1|23560.7|23530.7|0
1643343600000|2022-01-28 04:20:00|23565.5|23535.5|23566.2|23536.2|23571.7|23541.7|23559.2|23529.2|0
1643343900000|2022-01-28 04:25:00|23566.4|23536.4|23576.6|23546.6|23580|23550|23561.5|23531.5|0
1643344200000|2022-01-28 04:30:00|23577.3|23547.3|23586.5|23556.5|23587.5|23557.5|23568.1|23538.1|0
1643344500000|2022-01-28 04:35:00|23586.8|23556.8|23581.7|23551.7|23589.9|23559.9|23579.9|23549.9|0
1643344800000|2022-01-28 04:40:00|23582.4|23552.4|23581.3|23551.3|23590.7|23560.7|23580|23550|0
1643345100000|2022-01-28 04:45:00|23580.6|23550.6|23560.7|23530.7|23585.6|23555.6|23560.7|23530.7|0
1643345400000|2022-01-28 04:50:00|23560|23530|23544.4|23514.4|23563.3|23533.3|23543.9|23513.9|0
1643345700000|2022-01-28 04:55:00|23545.9|23515.9|23540.6|23510.6|23546.4|23516.4|23533.2|23503.2|0
1643346000000|2022-01-28 05:00:00|23547.2|23517.2|23579.3|23574.3|23580.8|23575.8|23530.8|23516.7|1252
1643346300000|2022-01-28 05:05:00|23579.8|23574.8|23567.8|23562.8|23590.8|23585.8|23548.3|23543.3|831
1643346600000|2022-01-28 05:10:00|23566.8|23561.8|23549.3|23544.3|23579.8|23574.8|23546.8|23541.8|656
1643346900000|2022-01-28 05:15:00|23547.3|23542.3|23558.8|23553.8|23572.8|23567.8|23536.8|23531.8|954
1643347200000|2022-01-28 05:20:00|23559.3|23554.3|23606.3|23601.3|23619.8|23614.8|23556.8|23551.8|1483
1643347500000|2022-01-28 05:25:00|23608.8|23603.8|23628.3|23623.3|23636.3|23631.3|23599.8|23594.8|1006
1643347800000|2022-01-28 05:30:00|23625.8|23620.8|23617.8|23612.8|23651.8|23646.8|23616.8|23611.8|1123
1643348100000|2022-01-28 05:35:00|23616.8|23611.8|23600.8|23595.8|23636.8|23631.8|23590.8|23585.8|1049
1643348400000|2022-01-28 05:40:00|23600.3|23595.3|23588.3|23583.3|23609.3|23604.3|23573.8|23568.8|783
1643348700000|2022-01-28 05:45:00|23589.8|23584.8|23553.8|23548.8|23590.8|23585.8|23551.3|23546.3|898
1643349000000|2022-01-28 05:50:00|23553.3|23548.3|23566.8|23561.8|23570.3|23565.3|23550.3|23545.3|1809
1643349300000|2022-01-28 05:55:00|23568.3|23563.3|23563.8|23558.8|23577.3|23572.3|23540.8|23535.8|754
1643349600000|2022-01-28 06:00:00|23562.3|23557.3|23591.8|23586.8|23600.8|23595.8|23552.3|23547.3|887
1643349900000|2022-01-28 06:05:00|23592.3|23587.3|23558.3|23553.3|23595.3|23590.3|23556.3|23551.3|791
1643350200000|2022-01-28 06:10:00|23557.8|23552.8|23523.8|23518.8|23560.8|23555.8|23514.8|23509.8|1370
1643350500000|2022-01-28 06:15:00|23523.3|23518.3|23533.8|23528.8|23548.8|23543.8|23518.8|23513.8|892
1643350800000|2022-01-28 06:20:00|23534.8|23529.8|23583.8|23578.8|23587.8|23582.8|23533.8|23528.8|799
1643351100000|2022-01-28 06:25:00|23584.3|23579.3|23610.8|23605.8|23612.8|23607.8|23577.3|23572.3|1048
1643351400000|2022-01-28 06:30:00|23611.3|23606.3|23592.8|23587.8|23612.8|23607.8|23575.3|23570.3|859
1643351700000|2022-01-28 06:35:00|23593.8|23588.8|23599.3|23594.3|23611.3|23606.3|23585.3|23580.3|821
1643352000000|2022-01-28 06:40:00|23598.3|23593.3|23547.8|23542.8|23598.8|23593.8|23547.8|23542.8|1110
1643352300000|2022-01-28 06:45:00|23546.3|23541.3|23564.8|23559.8|23567.3|23562.3|23540.8|23535.8|801
1643352600000|2022-01-28 06:50:00|23565.8|23560.8|23564.3|23559.3|23577.3|23572.3|23561.8|23556.8|896
1643352900000|2022-01-28 06:55:00|23565.3|23560.3|23547.8|23542.8|23580.8|23575.8|23547.8|23542.8|885
1643353200000|2022-01-28 07:00:00|23547.3|23542.3|23493.3|23488.3|23552.3|23547.3|23483.8|23478.8|2528
1643353500000|2022-01-28 07:05:00|23491.8|23486.8|23538.3|23533.3|23538.3|23533.3|23488.3|23483.3|1079
1643353800000|2022-01-28 07:10:00|23536.8|23531.8|23540.8|23535.8|23555.8|23550.8|23518.3|23513.3|1046
1643354100000|2022-01-28 07:15:00|23539.8|23534.8|23554.3|23549.3|23564.3|23559.3|23537.3|23532.3|899
1643354400000|2022-01-28 07:20:00|23553.8|23548.8|23511.3|23506.3|23557.3|23552.3|23497.8|23492.8|1058
1643354700000|2022-01-28 07:25:00|23510.8|23505.8|23526.8|23521.8|23536.3|23531.3|23509.8|23504.8|765
1643355000000|2022-01-28 07:30:00|23527.3|23522.3|23538.8|23533.8|23544.3|23539.3|23501.3|23496.3|888
1643355300000|2022-01-28 07:35:00|23537.8|23532.8|23541.8|23536.8|23548.8|23543.8|23531.3|23526.3|818
1643355600000|2022-01-28 07:40:00|23542.8|23537.8|23532.8|23527.8|23545.3|23540.3|23529.3|23524.3|750
1643355900000|2022-01-28 07:45:00|23534.3|23529.3|23545.8|23540.8|23547.8|23542.8|23518.3|23513.3|1149
1643356200000|2022-01-28 07:50:00|23544.8|23539.8|23546.8|23541.8|23560.3|23555.3|23531.3|23526.3|1599
1643356500000|2022-01-28 07:55:00|23547.8|23542.8|23534.8|23529.8|23552.3|23547.3|23506.3|23501.3|1693
1643356800000|2022-01-28 08:00:00|23534.3|23529.3|23518.8|23513.8|23542.8|23537.8|23515.3|23510.3|1192
1643357100000|2022-01-28 08:05:00|23518.3|23513.3|23501.3|23496.3|23521.8|23516.8|23472.8|23467.8|2369
1643357400000|2022-01-28 08:10:00|23497.8|23492.8|23448.8|23443.8|23498.8|23493.8|23443.3|23438.3|2011
1643357700000|2022-01-28 08:15:00|23447.8|23442.8|23420.8|23415.8|23460.3|23455.3|23420.8|23415.8|919
1643358000000|2022-01-28 08:20:00|23421.3|23416.3|23422.8|23417.8|23425.8|23420.8|23397.8|23392.8|1450
1643358300000|2022-01-28 08:25:00|23422.3|23417.3|23422.8|23417.8|23434.3|23429.3|23405.8|23400.8|1012
1643358600000|2022-01-28 08:30:00|23437.8|23407.8|23394.9|23364.9|23461.1|23431.1|23368.7|23338.7|0
1643358900000|2022-01-28 08:35:00|23394.2|23364.2|23428.3|23398.3|23428.6|23398.6|23387.3|23357.3|0
1643359200000|2022-01-28 08:40:00|23428|23398|23407.7|23377.7|23433.3|23403.3|23404.7|23374.7|0
1643359500000|2022-01-28 08:45:00|23408.4|23378.4|23427.4|23397.4|23453.2|23423.2|23400.2|23370.2|0
1643359800000|2022-01-28 08:50:00|23424.5|23394.5|23429.9|23399.9|23443.1|23413.1|23413.1|23383.1|0
1643360100000|2022-01-28 08:55:00|23430.2|23400.2|23447.7|23417.7|23463.2|23433.2|23404.3|23374.3|0
1643360400000|2022-01-28 09:00:00|23448|23418|23405|23375|23456.6|23426.6|23400.5|23370.5|0
1643360700000|2022-01-28 09:05:00|23404.4|23374.4|23391|23361|23415.8|23385.8|23381.1|23351.1|0
1643361000000|2022-01-28 09:10:00|23391.3|23361.3|23455.3|23425.3|23459.6|23429.6|23386.6|23356.6|0
1643361300000|2022-01-28 09:15:00|23471.3|23463.3|23442.8|23434.8|23471.3|23463.3|23436.8|23428.8|381
1643361600000|2022-01-28 09:20:00|23443.3|23435.3|23453.3|23445.3|23459.3|23451.3|23428.8|23420.8|131
1643361900000|2022-01-28 09:25:00|23453.8|23445.8|23439.8|23431.8|23466.8|23458.8|23439.8|23431.8|285
1643362200000|2022-01-28 09:30:00|23440.3|23432.3|23447.8|23439.8|23478.3|23470.3|23440.3|23432.3|501
1643362500000|2022-01-28 09:35:00|23447.3|23439.3|23464.3|23456.3|23466.3|23458.3|23443.8|23435.8|166
1643362800000|2022-01-28 09:40:00|23464.8|23456.8|23463.8|23455.8|23471.3|23463.3|23442.8|23434.8|263
1643363100000|2022-01-28 09:45:00|23463.3|23455.3|23445.3|23437.3|23469.3|23461.3|23434.3|23426.3|254
1643363400000|2022-01-28 09:50:00|23445.8|23437.8|23453.3|23445.3|23458.8|23450.8|23441.3|23433.3|153
1643363700000|2022-01-28 09:55:00|23454.8|23446.8|23453.3|23445.3|23461.8|23453.8|23446.3|23438.3|128
1643364000000|2022-01-28 10:00:00|23453.8|23445.8|23453.3|23445.3|23457.3|23449.3|23438.3|23430.3|58
1643364300000|2022-01-28 10:05:00|23452.8|23444.8|23430.3|23422.3|23453.8|23445.8|23428.3|23420.3|131
1643364600000|2022-01-28 10:10:00|23429.8|23421.8|23438.8|23430.8|23444.3|23436.3|23426.3|23418.3|79
1643364900000|2022-01-28 10:15:00|23436.3|23428.3|23406.3|23398.3|23436.3|23428.3|23405.3|23397.3|150
1643365200000|2022-01-28 10:20:00|23405.8|23397.8|23414.8|23406.8|23415.8|23407.8|23394.3|23386.3|168
1643365500000|2022-01-28 10:25:00|23415.3|23407.3|23422.3|23414.3|23431.8|23423.8|23413.8|23405.8|175
1643365800000|2022-01-28 10:30:00|23422.8|23414.8|23398.8|23390.8|23427.3|23419.3|23396.3|23388.3|119
1643366100000|2022-01-28 10:35:00|23398.3|23390.3|23379.3|23371.3|23401.8|23393.8|23377.8|23369.8|237
1643366400000|2022-01-28 10:40:00|23378.8|23370.8|23405.3|23397.3|23406.8|23398.8|23378.3|23370.3|151
1643366700000|2022-01-28 10:45:00|23404.8|23396.8|23413.8|23405.8|23416.3|23408.3|23399.3|23391.3|179
1643367000000|2022-01-28 10:50:00|23414.3|23406.3|23411.8|23403.8|23418.8|23410.8|23403.8|23395.8|82
1643367300000|2022-01-28 10:55:00|23411.3|23403.3|23433.3|23425.3|23434.3|23426.3|23402.8|23394.8|80
1643367600000|2022-01-28 11:00:00|23432.8|23424.8|23417.8|23409.8|23437.8|23429.8|23409.3|23401.3|120
1643367900000|2022-01-28 11:05:00|23417.3|23409.3|23407.8|23399.8|23421.8|23413.8|23403.8|23395.8|80
1643368200000|2022-01-28 11:10:00|23408.3|23400.3|23397.8|23389.8|23423.8|23415.8|23397.3|23389.3|143
1643368500000|2022-01-28 11:15:00|23398.3|23390.3|23377.8|23369.8|23407.8|23399.8|23372.8|23364.8|207
1643368800000|2022-01-28 11:20:00|23378.3|23370.3|23381.8|23373.8|23385.8|23377.8|23367.3|23359.3|164
1643369100000|2022-01-28 11:25:00|23382.3|23374.3|23398.8|23390.8|23401.8|23393.8|23378.3|23370.3|76
1643369400000|2022-01-28 11:30:00|23398.3|23390.3|23410.8|23402.8|23411.3|23403.3|23393.8|23385.8|118
1643369700000|2022-01-28 11:35:00|23411.3|23403.3|23401.8|23393.8|23418.8|23410.8|23398.3|23390.3|49
1643370000000|2022-01-28 11:40:00|23402.3|23394.3|23388.8|23380.8|23402.3|23394.3|23388.3|23380.3|72
1643370300000|2022-01-28 11:45:00|23389.3|23381.3|23408.3|23400.3|23412.3|23404.3|23382.3|23374.3|90
1643370600000|2022-01-28 11:50:00|23406.8|23398.8|23398.8|23390.8|23411.8|23403.8|23391.8|23383.8|60
1643370900000|2022-01-28 11:55:00|23399.3|23391.3|23417.8|23409.8|23418.8|23410.8|23390.8|23382.8|59
1643371200000|2022-01-28 12:00:00|23418.3|23410.3|23421.8|23413.8|23426.3|23418.3|23400.8|23392.8|141
1643371500000|2022-01-28 12:05:00|23422.3|23414.3|23408.8|23400.8|23422.8|23414.8|23403.8|23395.8|56
1643371800000|2022-01-28 12:10:00|23408.3|23400.3|23417.3|23409.3|23426.8|23418.8|23396.8|23388.8|110
1643372100000|2022-01-28 12:15:00|23416.8|23408.8|23407.3|23399.3|23420.8|23412.8|23402.3|23394.3|78
1643372400000|2022-01-28 12:20:00|23407.8|23399.8|23353.3|23345.3|23412.3|23404.3|23352.3|23344.3|247
1643372700000|2022-01-28 12:25:00|23353.8|23345.8|23347.3|23339.3|23362.3|23354.3|23340.8|23332.8|224
1643373000000|2022-01-28 12:30:00|23346.8|23338.8|23347.3|23339.3|23359.8|23351.8|23344.8|23336.8|179
1643373300000|2022-01-28 12:35:00|23347.8|23339.8|23310.8|23302.8|23353.8|23345.8|23309.3|23301.3|281
1643373600000|2022-01-28 12:40:00|23310.3|23302.3|23296.3|23288.3|23324.8|23316.8|23291.3|23283.3|281
1643373900000|2022-01-28 12:45:00|23296.8|23288.8|23294.8|23286.8|23303.8|23295.8|23282.3|23274.3|239
1643374200000|2022-01-28 12:50:00|23295.3|23287.3|23302.3|23294.3|23307.8|23299.8|23288.3|23280.3|232
1643374500000|2022-01-28 12:55:00|23301.8|23293.8|23323.3|23315.3|23325.3|23317.3|23286.3|23278.3|309
1643374800000|2022-01-28 13:00:00|23325.8|23317.8|23340.8|23332.8|23345.3|23337.3|23312.3|23304.3|250
1643375100000|2022-01-28 13:05:00|23340.3|23332.3|23312.8|23304.8|23343.8|23335.8|23307.8|23299.8|212
1643375400000|2022-01-28 13:10:00|23309.8|23301.8|23313.8|23305.8|23321.8|23313.8|23303.3|23295.3|194
1643375700000|2022-01-28 13:15:00|23315.3|23307.3|23338.3|23330.3|23344.3|23336.3|23313.3|23305.3|175
1643376000000|2022-01-28 13:20:00|23337.8|23329.8|23341.3|23333.3|23344.8|23336.8|23321.3|23313.3|133
1643376300000|2022-01-28 13:25:00|23339.8|23331.8|23342.3|23334.3|23349.3|23341.3|23329.3|23321.3|166
1643376600000|2022-01-28 13:30:00|23343.3|23335.3|23450.8|23442.8|23456.8|23448.8|23343.3|23335.3|942
1643376900000|2022-01-28 13:35:00|23450.3|23442.3|23469.3|23461.3|23470.3|23462.3|23434.3|23426.3|687
1643377200000|2022-01-28 13:40:00|23468.8|23460.8|23456.3|23448.3|23482.3|23474.3|23454.3|23446.3|409
1643377500000|2022-01-28 13:45:00|23459.3|23451.3|23430.8|23422.8|23459.3|23451.3|23428.8|23420.8|174
1643377800000|2022-01-28 13:50:00|23431.3|23423.3|23445.3|23437.3|23448.3|23440.3|23420.8|23412.8|188
1643378100000|2022-01-28 13:55:00|23444.8|23436.8|23474.3|23466.3|23478.3|23470.3|23437.8|23429.8|244
1643378400000|2022-01-28 14:00:00|23473.8|23465.8|23472.8|23464.8|23482.3|23474.3|23451.8|23443.8|285
1643378700000|2022-01-28 14:05:00|23473.3|23465.3|23483.3|23475.3|23487.3|23479.3|23465.3|23457.3|232
1643379000000|2022-01-28 14:10:00|23483.8|23475.8|23482.3|23474.3|23488.3|23480.3|23475.8|23467.8|108
1643379300000|2022-01-28 14:15:00|23481.8|23473.8|23497.3|23489.3|23499.8|23491.8|23475.3|23467.3|194
1643379600000|2022-01-28 14:20:00|23497.8|23489.8|23485.3|23477.3|23511.3|23503.3|23485.3|23477.3|188
1643379900000|2022-01-28 14:25:00|23485.8|23477.8|23498.8|23490.8|23499.3|23491.3|23478.8|23470.8|150
1643380200000|2022-01-28 14:30:00|23499.3|23491.3|23442.3|23434.3|23499.3|23491.3|23436.8|23428.8|648
1643380500000|2022-01-28 14:35:00|23441.8|23433.8|23413.3|23405.3|23454.3|23446.3|23408.3|23400.3|618
1643380800000|2022-01-28 14:40:00|23412.3|23404.3|23383.3|23375.3|23416.3|23408.3|23382.8|23374.8|569
1643381100000|2022-01-28 14:45:00|23383.8|23375.8|23373.3|23365.3|23393.3|23385.3|23345.8|23337.8|714
1643381400000|2022-01-28 14:50:00|23372.8|23364.8|23382.3|23374.3|23411.8|23403.8|23363.3|23355.3|507
1643381700000|2022-01-28 14:55:00|23381.8|23373.8|23365.8|23357.8|23387.3|23379.3|23357.3|23349.3|337
1643382000000|2022-01-28 15:00:00|23366.3|23358.3|23338.8|23330.8|23372.3|23364.3|23324.8|23316.8|463
1643382300000|2022-01-28 15:05:00|23339.3|23331.3|23357.8|23349.8|23363.3|23355.3|23332.8|23324.8|301
1643382600000|2022-01-28 15:10:00|23357.3|23349.3|23354.3|23346.3|23392.8|23384.8|23350.8|23342.8|416
1643382900000|2022-01-28 15:15:00|23353.8|23345.8|23412.8|23404.8|23413.8|23405.8|23348.8|23340.8|425
1643383200000|2022-01-28 15:20:00|23413.3|23405.3|23378.3|23370.3|23418.8|23410.8|23376.8|23368.8|296
1643383500000|2022-01-28 15:25:00|23378.8|23370.8|23356.8|23348.8|23379.3|23371.3|23340.8|23332.8|297
1643383800000|2022-01-28 15:30:00|23357.3|23349.3|23336.8|23328.8|23363.3|23355.3|23329.3|23321.3|299
1643384100000|2022-01-28 15:35:00|23336.3|23328.3|23365.8|23357.8|23380.3|23372.3|23331.3|23323.3|302
1643384400000|2022-01-28 15:40:00|23366.3|23358.3|23353.3|23345.3|23380.8|23372.8|23348.3|23340.3|236
1643384700000|2022-01-28 15:45:00|23352.8|23344.8|23401.8|23393.8|23403.3|23395.3|23345.8|23337.8|319
1643385000000|2022-01-28 15:50:00|23401.3|23393.3|23418.3|23410.3|23419.8|23411.8|23387.3|23379.3|245
1643385300000|2022-01-28 15:55:00|23417.8|23409.8|23432.8|23424.8|23436.3|23428.3|23402.3|23394.3|242
1643385600000|2022-01-28 16:00:00|23434.3|23426.3|23400.3|23392.3|23439.3|23431.3|23394.8|23386.8|172
1643385900000|2022-01-28 16:05:00|23400.8|23392.8|23430.8|23422.8|23434.8|23426.8|23397.8|23389.8|174
1643386200000|2022-01-28 16:10:00|23431.3|23423.3|23464.8|23456.8|23468.3|23460.3|23428.8|23420.8|307
1643386500000|2022-01-28 16:15:00|23465.3|23457.3|23494.8|23486.8|23499.3|23491.3|23465.3|23457.3|302
1643386800000|2022-01-28 16:20:00|23495.8|23487.8|23492.8|23484.8|23504.8|23496.8|23479.8|23471.8|203
1643387100000|2022-01-28 16:25:00|23493.3|23485.3|23502.8|23494.8|23525.8|23517.8|23490.3|23482.3|292
1643387400000|2022-01-28 16:30:00|23501.8|23493.8|23502.3|23494.3|23508.3|23500.3|23474.8|23466.8|260
1643387700000|2022-01-28 16:35:00|23501.3|23493.3|23523.8|23515.8|23542.8|23534.8|23495.3|23487.3|388
1643388000000|2022-01-28 16:40:00|23523.3|23515.3|23513.3|23505.3|23535.8|23527.8|23512.3|23504.3|193
1643388300000|2022-01-28 16:45:00|23514.3|23506.3|23505.3|23497.3|23530.8|23522.8|23500.8|23492.8|177
1643388600000|2022-01-28 16:50:00|23504.8|23496.8|23529.8|23521.8|23530.8|23522.8|23499.3|23491.3|157
1643388900000|2022-01-28 16:55:00|23530.3|23522.3|23554.8|23546.8|23562.8|23554.8|23529.8|23521.8|304
1643389200000|2022-01-28 17:00:00|23555.3|23547.3|23566.8|23558.8|23569.8|23561.8|23549.8|23541.8|172
1643389500000|2022-01-28 17:05:00|23567.3|23559.3|23573.8|23565.8|23574.3|23566.3|23559.3|23551.3|114
1643389800000|2022-01-28 17:10:00|23574.3|23566.3|23548.3|23540.3|23574.3|23566.3|23536.8|23528.8|159
1643390100000|2022-01-28 17:15:00|23547.8|23539.8|23564.3|23556.3|23568.3|23560.3|23537.3|23529.3|85
1643390400000|2022-01-28 17:20:00|23563.8|23555.8|23518.8|23510.8|23563.8|23555.8|23512.3|23504.3|139
1643390700000|2022-01-28 17:25:00|23518.3|23510.3|23511.8|23503.8|23524.3|23516.3|23504.3|23496.3|110
1643391000000|2022-01-28 17:30:00|23512.3|23504.3|23508.3|23500.3|23519.8|23511.8|23499.8|23491.8|61
1643391300000|2022-01-28 17:35:00|23506.3|23498.3|23493.8|23485.8|23518.3|23510.3|23492.3|23484.3|97
1643391600000|2022-01-28 17:40:00|23494.3|23486.3|23508.3|23500.3|23509.3|23501.3|23491.8|23483.8|93
1643391900000|2022-01-28 17:45:00|23507.8|23499.8|23501.8|23493.8|23518.3|23510.3|23492.3|23484.3|125
1643392200000|2022-01-28 17:50:00|23502.3|23494.3|23470.8|23462.8|23502.8|23494.8|23466.8|23458.8|190
1643392500000|2022-01-28 17:55:00|23471.3|23463.3|23473.3|23465.3|23490.3|23482.3|23468.8|23460.8|88
1643392800000|2022-01-28 18:00:00|23473.8|23465.8|23479.3|23471.3|23495.3|23487.3|23470.3|23462.3|93
1643393100000|2022-01-28 18:05:00|23479.8|23471.8|23503.8|23495.8|23508.3|23500.3|23474.8|23466.8|78
1643393400000|2022-01-28 18:10:00|23503.3|23495.3|23502.3|23494.3|23512.3|23504.3|23499.8|23491.8|55
1643393700000|2022-01-28 18:15:00|23503.3|23495.3|23498.8|23490.8|23512.3|23504.3|23498.3|23490.3|44
1643394000000|2022-01-28 18:20:00|23499.3|23491.3|23486.3|23478.3|23501.3|23493.3|23470.8|23462.8|48
1643394300000|2022-01-28 18:25:00|23486.8|23478.8|23487.8|23479.8|23495.3|23487.3|23468.8|23460.8|146
1643394600000|2022-01-28 18:30:00|23488.3|23480.3|23505.3|23497.3|23513.3|23505.3|23488.3|23480.3|90
1643394900000|2022-01-28 18:35:00|23504.8|23496.8|23508.8|23500.8|23517.3|23509.3|23495.8|23487.8|108
1643395200000|2022-01-28 18:40:00|23508.3|23500.3|23499.3|23491.3|23510.8|23502.8|23493.3|23485.3|100
1643395500000|2022-01-28 18:45:00|23499.8|23491.8|23494.8|23486.8|23509.3|23501.3|23485.8|23477.8|94
1643395800000|2022-01-28 18:50:00|23494.3|23486.3|23508.8|23500.8|23517.8|23509.8|23492.3|23484.3|74
1643396100000|2022-01-28 18:55:00|23508.3|23500.3|23499.2|23469.2|23516.8|23508.8|23493.8|23469.2|86
1643396400000|2022-01-28 19:00:00|23499|23469|23484.5|23454.5|23527.1|23497.1|23484.4|23454.4|0
1643396700000|2022-01-28 19:05:00|23484.2|23454.2|23439.4|23409.4|23485|23455|23437.2|23407.2|0
1643397000000|2022-01-28 19:10:00|23439.5|23409.5|23386.6|23356.6|23441.7|23411.7|23385.6|23355.6|0
1643397300000|2022-01-28 19:15:00|23386.4|23356.4|23362.2|23332.2|23386.6|23356.6|23358.9|23328.9|0
1643397600000|2022-01-28 19:20:00|23362.5|23332.5|23305.8|23275.8|23363.9|23333.9|23305.8|23275.8|0
1643397900000|2022-01-28 19:25:00|23305.9|23275.9|23293.9|23263.9|23308.9|23278.9|23288.3|23258.3|0
1643398200000|2022-01-28 19:30:00|23294.3|23264.3|23297.1|23267.1|23312.9|23282.9|23278.1|23248.1|0
1643398500000|2022-01-28 19:35:00|23297.5|23267.5|23313.4|23283.4|23322.9|23292.9|23296.3|23266.3|0
1643398800000|2022-01-28 19:40:00|23314|23284|23382.5|23352.5|23384.6|23354.6|23313.8|23283.8|0
1643399100000|2022-01-28 19:45:00|23382.4|23352.4|23409.1|23379.1|23410.4|23380.4|23371.7|23341.7|0
1643399400000|2022-01-28 19:50:00|23409.2|23379.2|23396.3|23366.3|23409.2|23379.2|23384|23354|0
1643399700000|2022-01-28 19:55:00|23396.2|23366.2|23439.8|23409.8|23443.5|23413.5|23394.5|23364.5|0
1643400000000|2022-01-28 20:00:00|23439.6|23409.6|23451.7|23421.7|23460.8|23430.8|23436.3|23406.3|0
1643400300000|2022-01-28 20:05:00|23451.6|23421.6|23466.9|23436.9|23468.6|23438.6|23446.1|23416.1|0
1643400600000|2022-01-28 20:10:00|23467.1|23437.1|23437.9|23407.9|23467.1|23437.1|23423.5|23393.5|0
1643400900000|2022-01-28 20:15:00|23438.2|23408.2|23450.3|23420.3|23460.2|23430.2|23431.6|23401.6|0
1643401200000|2022-01-28 20:20:00|23450.4|23420.4|23482.9|23452.9|23487.1|23457.1|23441.1|23411.1|0
1643401500000|2022-01-28 20:25:00|23483.2|23453.2|23458.4|23428.4|23490.3|23460.3|23457.8|23427.8|0
1643401800000|2022-01-28 20:30:00|23458.5|23428.5|23464.3|23434.3|23474.1|23444.1|23394.4|23364.4|0
1643402100000|2022-01-28 20:35:00|23463.7|23433.7|23476|23446|23478.9|23448.9|23459.3|23429.3|0
1643402400000|2022-01-28 20:40:00|23475.8|23445.8|23500.4|23470.4|23504.6|23474.6|23473.7|23443.7|0
1643402700000|2022-01-28 20:45:00|23500.2|23470.2|23533.6|23503.6|23534.5|23504.5|23495.7|23465.7|0
1643403000000|2022-01-28 20:50:00|23533.9|23503.9|23565.5|23535.5|23567|23537|23533.9|23503.9|0
1643403300000|2022-01-28 20:55:00|23565.8|23535.8|23595.2|23565.2|23601.4|23571.4|23546.1|23516.1|0
1643403600000|2022-01-28 21:00:00|23593.1|23563.1|23582.9|23552.9|23600.6|23570.6|23564.5|23534.5|0
1643403900000|2022-01-28 21:05:00|23584|23554|23568.4|23538.4|23594.4|23564.4|23565.2|23535.2|0
1643404200000|2022-01-28 21:10:00|23569.4|23539.4|23531.3|23501.3|23569.4|23539.4|23529.1|23499.1|0
1643404500000|2022-01-28 21:15:00|23532.4|23502.4|23547.3|23517.3|23566|23536|23530.2|23500.2|0
1643404800000|2022-01-28 21:20:00|23547.8|23517.8|23553.7|23523.7|23561.3|23531.3|23543.5|23513.5|0
1643405100000|2022-01-28 21:25:00|23554.2|23524.2|23561.7|23531.7|23564.4|23534.4|23549.4|23519.4|0
1643405400000|2022-01-28 21:30:00|23560.2|23530.2|23559.1|23529.1|23560.2|23530.2|23552.7|23522.7|0
1643405700000|2022-01-28 21:35:00|23560.2|23530.2|23565.3|23535.3|23565.3|23535.3|23558|23528|0
1643406000000|2022-01-28 21:40:00|23564.3|23534.3|23564.8|23534.8|23568.9|23538.9|23562.7|23532.7|0
1643406300000|2022-01-28 21:45:00|23563.7|23533.7|23557.8|23527.8|23564.8|23534.8|23557.8|23527.8|0
1643406600000|2022-01-28 21:50:00|23556.8|23526.8|23562.1|23532.1|23563.2|23533.2|23553.6|23523.6|0
1643406900000|2022-01-28 21:55:00|23561.6|23531.6|23547|23517|23562.1|23532.1|23544.4|23514.4|0
1643583600000|2022-01-30 23:00:00|23545.3|23515.3|23530.2|23500.2|23553.3|23523.3|23519.6|23489.6|0
1643583900000|2022-01-30 23:05:00|23531.3|23501.3|23544.9|23514.9|23556.5|23526.5|23528|23498|0
1643584200000|2022-01-30 23:10:00|23545.9|23515.9|23523.5|23493.5|23548.1|23518.1|23518.7|23488.7|0
1643584500000|2022-01-30 23:15:00|23523|23493|23504.2|23474.2|23528.6|23498.6|23495|23465|0
1643584800000|2022-01-30 23:20:00|23503.6|23473.6|23505.3|23475.3|23510.8|23480.8|23493.5|23463.5|0
1643585100000|2022-01-30 23:25:00|23507.5|23477.5|23523.7|23493.7|23523.7|23493.7|23499.4|23469.4|0
1643585400000|2022-01-30 23:30:00|23524.2|23494.2|23512.8|23482.8|23525.8|23495.8|23507.4|23477.4|0
1643585700000|2022-01-30 23:35:00|23512.2|23482.2|23490.8|23460.8|23512.8|23482.8|23489.8|23459.8|0
1643586000000|2022-01-30 23:40:00|23489.8|23459.8|23488.5|23458.5|23509|23479|23488.5|23458.5|0
1643586300000|2022-01-30 23:45:00|23489|23459|23484.8|23454.8|23489|23459|23472.3|23442.3|0
1643586600000|2022-01-30 23:50:00|23485.8|23455.8|23503.3|23473.3|23504.2|23474.2|23483.1|23453.1|0
1643586900000|2022-01-30 23:55:00|23502.8|23472.8|23516.6|23486.6|23516.6|23486.6|23496.4|23466.4|0
1643587200000|2022-01-31 00:00:00|23517.1|23487.1|23504.6|23474.6|23518.7|23488.7|23490.9|23460.9|0
1643587500000|2022-01-31 00:05:00|23504|23474|23487.5|23457.5|23504.2|23474.2|23481.1|23451.1|0
1643587800000|2022-01-31 00:10:00|23486.4|23456.4|23513.5|23483.5|23515.6|23485.6|23486.4|23456.4|0
1643588100000|2022-01-31 00:15:00|23512.4|23482.4|23520|23490|23543.5|23513.5|23510.2|23480.2|0
1643588400000|2022-01-31 00:20:00|23520.2|23490.2|23499.1|23469.1|23536.3|23506.3|23498.6|23468.6|0
1643588700000|2022-01-31 00:25:00|23499.8|23469.8|23530.6|23500.6|23531.1|23501.1|23499.8|23469.8|0
1643589000000|2022-01-31 00:30:00|23530.8|23500.8|23540.4|23510.4|23541.4|23511.4|23524.4|23494.4|0
1643589300000|2022-01-31 00:35:00|23541.8|23511.8|23534.6|23504.6|23559.2|23529.2|23533.8|23503.8|0
1643589600000|2022-01-31 00:40:00|23534.3|23504.3|23522|23492|23535.5|23505.5|23516.5|23486.5|0
1643589900000|2022-01-31 00:45:00|23521.3|23491.3|23524.7|23494.7|23533.5|23503.5|23519.3|23489.3|0
1643590200000|2022-01-31 00:50:00|23524|23494|23541.7|23511.7|23551.2|23521.2|23514.9|23484.9|0
1643590500000|2022-01-31 00:55:00|23541.5|23511.5|23563|23533|23581|23551|23540.5|23510.5|0
1643590800000|2022-01-31 01:00:00|23563.7|23533.7|23578.1|23548.1|23592.6|23562.6|23561.2|23531.2|0
1643591100000|2022-01-31 01:05:00|23577.4|23547.4|23615.8|23585.8|23649.4|23619.4|23576.8|23546.8|0
1643591400000|2022-01-31 01:10:00|23614.4|23584.4|23602.1|23572.1|23620.3|23590.3|23595.6|23565.6|0
1643591700000|2022-01-31 01:15:00|23601.8|23571.8|23606.3|23601.3|23622.3|23617.3|23561.8|23556.8|2491
1643592000000|2022-01-31 01:20:00|23605.8|23600.8|23577.3|23572.3|23622.8|23617.8|23577.3|23572.3|1189
1643592300000|2022-01-31 01:25:00|23576.8|23571.8|23619.8|23614.8|23619.8|23614.8|23576.3|23571.3|641
1643592600000|2022-01-31 01:30:00|23619.3|23614.3|23463.8|23458.8|23638.3|23633.3|23463.8|23458.8|4509
1643592900000|2022-01-31 01:35:00|23462.8|23457.8|23440.3|23435.3|23496.8|23491.8|23437.8|23432.8|3319
1643593200000|2022-01-31 01:40:00|23440.8|23435.8|23561.3|23556.3|23562.8|23557.8|23436.3|23431.3|2668
1643593500000|2022-01-31 01:45:00|23566.3|23561.3|23588.8|23583.8|23594.3|23589.3|23514.8|23509.8|1882
1643593800000|2022-01-31 01:50:00|23589.8|23584.8|23606.3|23601.3|23650.8|23645.8|23587.8|23582.8|2840
1643594100000|2022-01-31 01:55:00|23606.8|23601.8|23610.8|23605.8|23664.8|23659.8|23575.8|23570.8|2099
1643594400000|2022-01-31 02:00:00|23613.8|23608.8|23652.3|23647.3|23657.8|23652.8|23574.3|23569.3|1839
1643594700000|2022-01-31 02:05:00|23651.8|23646.8|23618.3|23613.3|23654.8|23649.8|23604.3|23599.3|1286
1643595000000|2022-01-31 02:10:00|23618.8|23613.8|23650.8|23645.8|23660.3|23655.3|23618.8|23613.8|1335
1643595300000|2022-01-31 02:15:00|23651.3|23646.3|23652.8|23647.8|23675.3|23670.3|23641.3|23636.3|1388
1643595600000|2022-01-31 02:20:00|23653.3|23648.3|23672.3|23667.3|23690.3|23685.3|23653.3|23648.3|1380
1643595900000|2022-01-31 02:25:00|23672.8|23667.8|23671.8|23666.8|23695.3|23690.3|23658.3|23653.3|1432
1643596200000|2022-01-31 02:30:00|23672.3|23667.3|23680.8|23675.8|23697.3|23692.3|23669.8|23664.8|981
1643596500000|2022-01-31 02:35:00|23679.8|23674.8|23716.8|23711.8|23719.3|23714.3|23678.8|23673.8|1441
1643596800000|2022-01-31 02:40:00|23717.3|23712.3|23726.3|23721.3|23728.3|23723.3|23712.3|23707.3|884
1643597100000|2022-01-31 02:45:00|23725.3|23720.3|23702.3|23697.3|23747.3|23742.3|23702.3|23697.3|1374
1643597400000|2022-01-31 02:50:00|23702.8|23697.8|23760.8|23755.8|23776.8|23771.8|23696.3|23691.3|1720
1643597700000|2022-01-31 02:55:00|23761.3|23756.3|23785.8|23780.8|23798.3|23793.3|23761.3|23756.3|1050
1643598000000|2022-01-31 03:00:00|23784.8|23779.8|23791.8|23786.8|23797.8|23792.8|23772.3|23767.3|766
1643598300000|2022-01-31 03:05:00|23791.3|23786.3|23778.9|23773.9|23802.8|23797.8|23772.4|23767.4|867
1643598600000|2022-01-31 03:10:00|23779.4|23774.4|23775.9|23770.9|23798.9|23793.9|23766.4|23761.4|1670
1643598900000|2022-01-31 03:15:00|23776.4|23771.4|23840.9|23835.9|23847.4|23842.4|23776.4|23771.4|1960
1643599200000|2022-01-31 03:20:00|23840.4|23835.4|23854.4|23849.4|23863.4|23858.4|23829.4|23824.4|1347
1643599500000|2022-01-31 03:25:00|23855.9|23850.9|23862.4|23857.4|23873.9|23868.9|23849.9|23844.9|1223
1643599800000|2022-01-31 03:30:00|23862.9|23857.9|23886.9|23881.9|23903.4|23898.4|23862.4|23857.4|1560
1643600100000|2022-01-31 03:35:00|23886.4|23881.4|23925.4|23920.4|23926.4|23921.4|23884.4|23879.4|1754
1643600400000|2022-01-31 03:40:00|23924.9|23919.9|23938.4|23933.4|23953.9|23948.9|23919.9|23914.9|1845
1643600700000|2022-01-31 03:45:00|23937.9|23932.9|23878.9|23873.9|23939.9|23934.9|23878.9|23873.9|1428
1643601000000|2022-01-31 03:50:00|23879.9|23874.9|23841.9|23836.9|23882.4|23877.4|23835.4|23830.4|1745
1643601300000|2022-01-31 03:55:00|23841.4|23836.4|23811.4|23806.4|23849.9|23844.9|23808.9|23803.9|2297
1643601600000|2022-01-31 04:00:00|23814.9|23809.9|23785.9|23780.9|23814.9|23809.9|23775.4|23770.4|743
1643601900000|2022-01-31 04:05:00|23786.4|23781.4|23774.9|23769.9|23793.9|23788.9|23758.4|23753.4|551
1643602200000|2022-01-31 04:10:00|23771.9|23766.9|23766.9|23761.9|23781.4|23776.4|23755.4|23750.4|459
1643602500000|2022-01-31 04:15:00|23767.4|23762.4|23818.9|23813.9|23820.4|23815.4|23767.4|23762.4|310
1643602800000|2022-01-31 04:20:00|23818.4|23813.4|23843.4|23838.4|23846.4|23841.4|23810.4|23805.4|427
1643603100000|2022-01-31 04:25:00|23844.4|23839.4|23867.9|23837.9|23867.9|23854.4|23843.4|23837.9|578
1643603400000|2022-01-31 04:30:00|23866.5|23836.5|23859.8|23829.8|23871.9|23841.9|23851.1|23821.1|0
1643603700000|2022-01-31 04:35:00|23859.6|23829.6|23860|23830|23863|23833|23855.5|23825.5|0
1643604000000|2022-01-31 04:40:00|23861.4|23831.4|23855.5|23825.5|23862.8|23832.8|23854.7|23824.7|0
1643604300000|2022-01-31 04:45:00|23856.2|23826.2|23849.1|23819.1|23858|23828|23848.4|23818.4|0
1643604600000|2022-01-31 04:50:00|23848.6|23818.6|23846.5|23816.5|23851.1|23821.1|23845.5|23815.5|0
1643604900000|2022-01-31 04:55:00|23846.8|23816.8|23845.8|23815.8|23848.9|23818.9|23843.3|23813.3|0
1643605200000|2022-01-31 05:00:00|23846.1|23816.1|23841.8|23811.8|23851.5|23821.5|23841.1|23811.1|0
1643605500000|2022-01-31 05:05:00|23840.4|23810.4|23824.6|23794.6|23842.2|23812.2|23821.8|23791.8|0
1643605800000|2022-01-31 05:10:00|23824.3|23794.3|23829.1|23799.1|23837|23807|23823.5|23793.5|0
1643606100000|2022-01-31 05:15:00|23829.4|23799.4|23822.8|23792.8|23833.4|23803.4|23820.9|23790.9|0
1643606400000|2022-01-31 05:20:00|23822.1|23792.1|23833.6|23803.6|23837.4|23807.4|23821.6|23791.6|0
1643606700000|2022-01-31 05:25:00|23833.3|23803.3|23836.3|23806.3|23840.6|23810.6|23830.8|23800.8|0
1643607000000|2022-01-31 05:30:00|23836.1|23806.1|23851.8|23821.8|23852.4|23822.4|23836.1|23806.1|0
1643607300000|2022-01-31 05:35:00|23852.1|23822.1|23864.6|23834.6|23866.9|23836.9|23849.9|23819.9|0
1643607600000|2022-01-31 05:40:00|23863.9|23833.9|23861.1|23831.1|23865.4|23835.4|23854.4|23824.4|0
1643607900000|2022-01-31 05:45:00|23860.4|23830.4|23863.9|23833.9|23867.4|23837.4|23854.4|23824.4|0
1643608200000|2022-01-31 05:50:00|23864.6|23834.6|23873.3|23843.3|23876.1|23846.1|23864.1|23834.1|0
1643608500000|2022-01-31 05:55:00|23874.7|23844.7|23868.1|23838.1|23877.6|23847.6|23868.1|23838.1|0
1643608800000|2022-01-31 06:00:00|23868.9|23838.9|23872.8|23842.8|23873.4|23843.4|23859.9|23829.9|0
1643609100000|2022-01-31 06:05:00|23872.1|23842.1|23880.4|23850.4|23883.5|23853.5|23869.4|23839.4|0
1643609400000|2022-01-31 06:10:00|23880.9|23850.9|23879.8|23849.8|23882.3|23852.3|23869.3|23839.3|0
1643609700000|2022-01-31 06:15:00|23879.6|23849.6|23872.8|23842.8|23879.8|23849.8|23869.4|23839.4|0
1643610000000|2022-01-31 06:20:00|23872.5|23842.5|23894.4|23864.4|23896.4|23866.4|23869.1|23839.1|0
1643610300000|2022-01-31 06:25:00|23894.7|23864.7|23877.8|23847.8|23899.2|23869.2|23877.1|23847.1|0
1643610600000|2022-01-31 06:30:00|23878.4|23848.4|23870.2|23840.2|23879.1|23849.1|23867.5|23837.5|0
1643610900000|2022-01-31 06:35:00|23870.5|23840.5|23860.1|23830.1|23870.5|23840.5|23855.3|23825.3|0
1643611200000|2022-01-31 06:40:00|23860.6|23830.6|23868.4|23838.4|23870.7|23840.7|23853.4|23823.4|0
1643611500000|2022-01-31 06:45:00|23870.6|23840.6|23865.7|23835.7|23871.3|23841.3|23860.8|23830.8|0
1643611800000|2022-01-31 06:50:00|23865|23835|23848|23818|23868.9|23838.9|23847.8|23817.8|0
1643612100000|2022-01-31 06:55:00|23847.3|23817.3|23850.9|23820.9|23856.2|23826.2|23847.3|23817.3|0
1643612400000|2022-01-31 07:00:00|23851.6|23821.6|23836.4|23806.4|23851.6|23821.6|23812|23782|0
1643612700000|2022-01-31 07:05:00|23836.7|23806.7|23801.1|23771.1|23845.7|23815.7|23800.5|23770.5|0
1643613000000|2022-01-31 07:10:00|23801.7|23771.7|23829.1|23799.1|23830.8|23800.8|23800.1|23770.1|0
1643613300000|2022-01-31 07:15:00|23829.4|23799.4|23853.4|23823.4|23857.6|23827.6|23827.7|23797.7|0
1643613600000|2022-01-31 07:20:00|23852.8|23822.8|23832.1|23802.1|23860.5|23830.5|23827.8|23797.8|0
1643613900000|2022-01-31 07:25:00|23832.8|23802.8|23850.1|23820.1|23852|23822|23827.2|23797.2|0
1643614200000|2022-01-31 07:30:00|23849.8|23819.8|23836.6|23806.6|23857.8|23827.8|23831.5|23801.5|0
1643614500000|2022-01-31 07:35:00|23835.2|23805.2|23829.3|23799.3|23835.2|23805.2|23822.3|23792.3|0
1643614800000|2022-01-31 07:40:00|23830|23800|23836.7|23806.7|23840.7|23810.7|23821.4|23791.4|0
1643615100000|2022-01-31 07:45:00|23837|23807|23823.1|23793.1|23838.5|23808.5|23816.7|23786.7|0
1643615400000|2022-01-31 07:50:00|23821.7|23791.7|23830.5|23800.5|23837.7|23807.7|23821.4|23791.4|0
1643615700000|2022-01-31 07:55:00|23831.1|23801.1|23849.4|23819.4|23853|23823|23830.5|23800.5|0
1643616000000|2022-01-31 08:00:00|23848|23818|23788|23758|23848|23818|23787.5|23757.5|0
1643616300000|2022-01-31 08:05:00|23787.4|23757.4|23791.7|23761.7|23798.6|23768.6|23771.6|23741.6|0
1643616600000|2022-01-31 08:10:00|23791.4|23761.4|23793.5|23763.5|23811.6|23781.6|23785.7|23755.7|0
1643616900000|2022-01-31 08:15:00|23793.3|23763.3|23780.8|23750.8|23830.9|23800.9|23776.4|23746.4|0
1643617200000|2022-01-31 08:20:00|23780.1|23750.1|23805.8|23775.8|23832.1|23802.1|23766.7|23736.7|0
1643617500000|2022-01-31 08:25:00|23802.9|23772.9|23802.7|23772.7|23829.2|23799.2|23791.7|23761.7|0
1643617800000|2022-01-31 08:30:00|23800.6|23770.6|23817.8|23787.8|23818.1|23788.1|23788|23758|0
1643618100000|2022-01-31 08:35:00|23818.1|23788.1|23832.7|23802.7|23835.6|23805.6|23811.6|23781.6|0
1643618400000|2022-01-31 08:40:00|23833|23803|23850.4|23820.4|23850.5|23820.5|23816.7|23786.7|0
1643618700000|2022-01-31 08:45:00|23851.1|23821.1|23858.9|23828.9|23860|23830|23844.9|23814.9|0
1643619000000|2022-01-31 08:50:00|23860.3|23830.3|23879.3|23849.3|23885.2|23855.2|23849|23819|0
1643619300000|2022-01-31 08:55:00|23880.7|23850.7|23873|23843|23886.3|23856.3|23861.9|23831.9|0
1643619600000|2022-01-31 09:00:00|23874.4|23844.4|23880.4|23850.4|23897.9|23867.9|23865.5|23835.5|0
1643619900000|2022-01-31 09:05:00|23881|23851|23875.2|23845.2|23886.6|23856.6|23851.9|23821.9|0
1643620200000|2022-01-31 09:10:00|23874.9|23844.9|23878.4|23848.4|23879.2|23849.2|23861.2|23831.2|0
1643620500000|2022-01-31 09:15:00|23878.1|23848.1|23868|23838|23878.6|23848.6|23856.9|23826.9|0
1643620800000|2022-01-31 09:20:00|23868.7|23838.7|23857.1|23827.1|23875.6|23845.6|23849.2|23819.2|0
1643621100000|2022-01-31 09:25:00|23855.6|23825.6|23853.7|23823.7|23859.3|23829.3|23841.7|23811.7|0
1643621400000|2022-01-31 09:30:00|23853.2|23823.2|23847|23817|23858.7|23828.7|23833.6|23803.6|0
1643621700000|2022-01-31 09:35:00|23846.3|23816.3|23860.2|23830.2|23864.4|23834.4|23845.1|23815.1|0
1643622000000|2022-01-31 09:40:00|23859.7|23829.7|23832.5|23802.5|23860.2|23830.2|23831.2|23801.2|0
1643622300000|2022-01-31 09:45:00|23833.2|23803.2|23848.6|23818.6|23854|23824|23829.8|23799.8|0
1643622600000|2022-01-31 09:50:00|23848.3|23818.3|23809.6|23779.6|23851.6|23821.6|23807.5|23777.5|0
1643622900000|2022-01-31 09:55:00|23810.3|23780.3|23832.6|23802.6|23832.6|23802.6|23799|23769|0
1643623200000|2022-01-31 10:00:00|23834|23804|23831.1|23801.1|23835.6|23805.6|23808.1|23778.1|0
1643623500000|2022-01-31 10:05:00|23831.8|23801.8|23808.9|23778.9|23833|23803|23805.7|23775.7|0
1643623800000|2022-01-31 10:10:00|23808.4|23778.4|23803.1|23773.1|23808.9|23778.9|23781|23751|0
1643624100000|2022-01-31 10:15:00|23802.6|23772.6|23811|23781|23822.9|23792.9|23801.8|23771.8|0
1643624400000|2022-01-31 10:20:00|23809.5|23779.5|23791.5|23761.5|23811.5|23781.5|23774|23744|0
1643624700000|2022-01-31 10:25:00|23791.8|23761.8|23785|23755|23810.2|23780.2|23782.1|23752.1|0
1643625000000|2022-01-31 10:30:00|23785.2|23755.2|23769.5|23739.5|23787.8|23757.8|23743.3|23713.3|0
1643625300000|2022-01-31 10:35:00|23769.3|23739.3|23730.5|23700.5|23769.3|23739.3|23727.9|23697.9|0
1643625600000|2022-01-31 10:40:00|23730.3|23700.3|23764.5|23734.5|23774|23744|23720.2|23690.2|0
1643625900000|2022-01-31 10:45:00|23764.8|23734.8|23760.2|23730.2|23779|23749|23757.4|23727.4|0
1643626200000|2022-01-31 10:50:00|23761.6|23731.6|23752.1|23722.1|23767.9|23737.9|23742.2|23712.2|0
1643626500000|2022-01-31 10:55:00|23751.6|23721.6|23747.5|23717.5|23758|23728|23740.3|23710.3|0
1643626800000|2022-01-31 11:00:00|23747.2|23717.2|23739.8|23709.8|23758.6|23728.6|23721.8|23691.8|0
1643627100000|2022-01-31 11:05:00|23740|23710|23751|23721|23758|23728|23731.4|23701.4|0
1643627400000|2022-01-31 11:10:00|23750.2|23720.2|23731.1|23701.1|23764.6|23734.6|23726.4|23696.4|0
1643627700000|2022-01-31 11:15:00|23730.4|23700.4|23738.9|23708.9|23751.2|23721.2|23730.2|23700.2|0
1643628000000|2022-01-31 11:20:00|23737.5|23707.5|23732.5|23702.5|23755.1|23725.1|23731|23701|0
1643628300000|2022-01-31 11:25:00|23732.7|23702.7|23709.5|23679.5|23733.9|23703.9|23688.3|23658.3|0
1643628600000|2022-01-31 11:30:00|23709.8|23679.8|23743.9|23713.9|23743.9|23713.9|23709.5|23679.5|0
1643628900000|2022-01-31 11:35:00|23744.2|23714.2|23730.8|23700.8|23747.8|23717.8|23727.1|23697.1|0
1643629200000|2022-01-31 11:40:00|23731.5|23701.5|23727.3|23697.3|23745.6|23715.6|23723.4|23693.4|0
1643629500000|2022-01-31 11:45:00|23727|23697|23727.9|23697.9|23744.4|23714.4|23721.5|23691.5|0
1643629800000|2022-01-31 11:50:00|23727.6|23697.6|23726.9|23696.9|23751.1|23721.1|23726.6|23696.6|0
1643630100000|2022-01-31 11:55:00|23727.2|23697.2|23742.6|23712.6|23750.5|23720.5|23727.2|23697.2|0
1643630400000|2022-01-31 12:00:00|23741.5|23711.5|23709.8|23679.8|23752.1|23722.1|23709.1|23679.1|0
1643630700000|2022-01-31 12:05:00|23709.1|23679.1|23703.2|23673.2|23722.8|23692.8|23689.6|23659.6|0
1643631000000|2022-01-31 12:10:00|23701.7|23671.7|23721.7|23691.7|23733|23703|23700.7|23670.7|0
1643631300000|2022-01-31 12:15:00|23721.4|23691.4|23742.7|23712.7|23742.7|23712.7|23717.7|23687.7|0
1643631600000|2022-01-31 12:20:00|23742.5|23712.5|23716.6|23686.6|23743.7|23713.7|23706.4|23676.4|0
1643631900000|2022-01-31 12:25:00|23716.9|23686.9|23748.8|23718.8|23752.8|23722.8|23715.2|23685.2|0
1643632200000|2022-01-31 12:30:00|23748.5|23718.5|23762.1|23732.1|23764.6|23734.6|23738.2|23708.2|0
1643632500000|2022-01-31 12:35:00|23762.3|23732.3|23762.2|23732.2|23779.7|23749.7|23760.9|23730.9|0
1643632800000|2022-01-31 12:40:00|23762.5|23732.5|23767.5|23737.5|23768.5|23738.5|23745.6|23715.6|0
1643633100000|2022-01-31 12:45:00|23767.8|23737.8|23790.5|23760.5|23795.3|23765.3|23763.2|23733.2|0
1643633400000|2022-01-31 12:50:00|23791.2|23761.2|23781.9|23751.9|23796.4|23766.4|23777.5|23747.5|0
1643633700000|2022-01-31 12:55:00|23783.4|23753.4|23805.9|23775.9|23805.9|23775.9|23778.3|23748.3|0
1643634000000|2022-01-31 13:00:00|23805.3|23775.3|23778.1|23748.1|23810.5|23780.5|23778.1|23748.1|0
1643634300000|2022-01-31 13:05:00|23778.4|23748.4|23765.4|23735.4|23778.7|23748.7|23751|23721|0
1643634600000|2022-01-31 13:10:00|23764.7|23734.7|23802.3|23772.3|23802.3|23772.3|23764.7|23734.7|0
1643634900000|2022-01-31 13:15:00|23801.7|23771.7|23780.8|23750.8|23807.8|23777.8|23780.8|23750.8|0
1643635200000|2022-01-31 13:20:00|23781|23751|23781.6|23751.6|23794.5|23764.5|23776.5|23746.5|0
1643635500000|2022-01-31 13:25:00|23781.3|23751.3|23791.7|23761.7|23791.7|23761.7|23769.3|23739.3|0
1643635800000|2022-01-31 13:30:00|23791.5|23761.5|23818.7|23788.7|23827.4|23797.4|23777.6|23747.6|0
1643636100000|2022-01-31 13:35:00|23817.3|23787.3|23812.9|23782.9|23824.5|23794.5|23806.8|23776.8|0
1643636400000|2022-01-31 13:40:00|23813.6|23783.6|23794.3|23764.3|23818.2|23788.2|23791.4|23761.4|0
1643636700000|2022-01-31 13:45:00|23794.8|23764.8|23791.6|23761.6|23804.3|23774.3|23773.9|23743.9|0
1643637000000|2022-01-31 13:50:00|23792.1|23762.1|23781|23751|23800.9|23770.9|23778.4|23748.4|0
1643637300000|2022-01-31 13:55:00|23781.5|23751.5|23774.4|23744.4|23796.6|23766.6|23773.8|23743.8|0
1643637600000|2022-01-31 14:00:00|23774.1|23744.1|23778.2|23748.2|23781.6|23751.6|23759.3|23729.3|0
1643637900000|2022-01-31 14:05:00|23778.7|23748.7|23789.3|23759.3|23792|23762|23776.2|23746.2|0
1643638200000|2022-01-31 14:10:00|23788.8|23758.8|23780.9|23750.9|23796.1|23766.1|23776|23746|0
1643638500000|2022-01-31 14:15:00|23782|23752|23789|23759|23798.5|23768.5|23781.3|23751.3|0
1643638800000|2022-01-31 14:20:00|23788.5|23758.5|23778.4|23748.4|23792.6|23762.6|23774.1|23744.1|0
1643639100000|2022-01-31 14:25:00|23778.2|23748.2|23798.3|23768.3|23801.5|23771.5|23777.9|23747.9|0
1643639400000|2022-01-31 14:30:00|23796.9|23766.9|23841|23811|23841.3|23811.3|23747.4|23717.4|0
1643639700000|2022-01-31 14:35:00|23841.2|23811.2|23903.1|23873.1|23904.8|23874.8|23794.7|23764.7|0
1643640000000|2022-01-31 14:40:00|23903.4|23873.4|23896.9|23866.9|23943.7|23913.7|23876.1|23846.1|0
1643640300000|2022-01-31 14:45:00|23896.8|23866.8|23870.5|23840.5|23932.2|23902.2|23860.5|23830.5|0
1643640600000|2022-01-31 14:50:00|23870.7|23840.7|23916.6|23886.6|23928|23898|23854.2|23824.2|0
1643640900000|2022-01-31 14:55:00|23916.4|23886.4|23973.2|23943.2|23980.1|23950.1|23906.2|23876.2|0
1643641200000|2022-01-31 15:00:00|23973.5|23943.5|23969.9|23939.9|24007.9|23977.9|23960.3|23930.3|0
1643641500000|2022-01-31 15:05:00|23970|23940|24013.9|23983.9|24013.9|23983.9|23952.6|23922.6|0
1643641800000|2022-01-31 15:10:00|24014.1|23984.1|23985.2|23955.2|24020.9|23990.9|23981.4|23951.4|0
1643642100000|2022-01-31 15:15:00|23985.4|23955.4|23972.6|23942.6|24005.9|23975.9|23970.1|23940.1|0
1643642400000|2022-01-31 15:20:00|23972.7|23942.7|23974.1|23944.1|24003.9|23973.9|23957.7|23927.7|0
1643642700000|2022-01-31 15:25:00|23973.6|23943.6|23928.5|23898.5|23982.8|23952.8|23927.9|23897.9|0
1643643000000|2022-01-31 15:30:00|23926.6|23896.6|23958.6|23928.6|23961.9|23931.9|23909.9|23879.9|0
1643643300000|2022-01-31 15:35:00|23958.5|23928.5|23974.3|23944.3|23982.1|23952.1|23957.9|23927.9|0
1643643600000|2022-01-31 15:40:00|23974.5|23944.5|23970.7|23940.7|23974.9|23944.9|23932.4|23902.4|0
1643643900000|2022-01-31 15:45:00|23970.1|23940.1|23980|23950|23980.9|23950.9|23943.4|23913.4|0
1643644200000|2022-01-31 15:50:00|23979.9|23949.9|24032.2|24002.2|24039.9|24009.9|23977|23947|0
1643644500000|2022-01-31 15:55:00|24032.1|24002.1|24023.8|23993.8|24034.9|24004.9|23997.6|23967.6|0
1643644800000|2022-01-31 16:00:00|24023.2|23993.2|24032.8|24002.8|24042.8|24012.8|24018.5|23988.5|0
1643645100000|2022-01-31 16:05:00|24033.1|24003.1|23991.3|23961.3|24033.8|24003.8|23991|23961|0
1643645400000|2022-01-31 16:10:00|23991.8|23961.8|23991.4|23961.4|23995.4|23965.4|23957.7|23927.7|0
1643645700000|2022-01-31 16:15:00|23989.5|23959.5|23967.8|23937.8|23991.5|23961.5|23960.3|23930.3|0
1643646000000|2022-01-31 16:20:00|23967.7|23937.7|23949.2|23919.2|23984.4|23954.4|23947.3|23917.3|0
1643646300000|2022-01-31 16:25:00|23948.6|23918.6|23932.3|23902.3|23965.3|23935.3|23928.5|23898.5|0
1643646600000|2022-01-31 16:30:00|23932.8|23902.8|23999|23969|24002.7|23972.7|23913.3|23883.3|0
1643646900000|2022-01-31 16:35:00|23999.2|23969.2|23997.8|23967.8|24009.8|23979.8|23989.8|23959.8|0
1643647200000|2022-01-31 16:40:00|23998|23968|24010.5|23980.5|24014.3|23984.3|23988.3|23958.3|0
1643647500000|2022-01-31 16:45:00|24009.9|23979.9|24028.8|23998.8|24037.5|24007.5|24008.1|23978.1|0
1643647800000|2022-01-31 16:50:00|24029|23999|24058.7|24028.7|24059.7|24029.7|24022.2|23992.2|0
1643648100000|2022-01-31 16:55:00|24058.8|24028.8|24042|24012|24069.1|24039.1|24039.3|24009.3|0
1643648400000|2022-01-31 17:00:00|24042.2|24012.2|24023.4|23993.4|24043.8|24013.8|24015.4|23985.4|0
1643648700000|2022-01-31 17:05:00|24023.6|23993.6|24024.1|23994.1|24055.2|24025.2|24023.4|23993.4|0
1643649000000|2022-01-31 17:10:00|24024.3|23994.3|24016.7|23986.7|24034.1|24004.1|24011.4|23981.4|0
1643649300000|2022-01-31 17:15:00|24017.1|23987.1|24038.7|24008.7|24040.2|24010.2|24008|23978|0
1643649600000|2022-01-31 17:20:00|24038.8|24008.8|23999.4|23969.4|24043.6|24013.6|23985.3|23955.3|0
1643649900000|2022-01-31 17:25:00|23999.5|23969.5|24004.5|23974.5|24005.7|23975.7|23992.3|23962.3|0
1643650200000|2022-01-31 17:30:00|24004.8|23974.8|23990.9|23960.9|24019.1|23989.1|23989|23959|0
1643650500000|2022-01-31 17:35:00|23991.2|23961.2|24000|23970|24006.9|23976.9|23990.6|23960.6|0
1643650800000|2022-01-31 17:40:00|23998.1|23968.1|24000.2|23970.2|24008.5|23978.5|23991.3|23961.3|0
1643651100000|2022-01-31 17:45:00|24000.5|23970.5|24026.5|23996.5|24026.8|23996.8|24000.5|23970.5|0
1643651400000|2022-01-31 17:50:00|24026.4|23996.4|24042.2|24012.2|24042.8|24012.8|24015|23985|0
1643651700000|2022-01-31 17:55:00|24038.4|24008.4|24043.7|24013.7|24048.1|24018.1|24038.2|24008.2|0
1643652000000|2022-01-31 18:00:00|24043.9|24013.9|24035.9|24005.9|24047.3|24017.3|24034.7|24004.7|0
1643652300000|2022-01-31 18:05:00|24036.1|24006.1|24052.3|24022.3|24056.7|24026.7|24035|24005|0
1643652600000|2022-01-31 18:10:00|24052.1|24022.1|24047.5|24017.5|24052.1|24022.1|24037.1|24007.1|0
1643652900000|2022-01-31 18:15:00|24047.7|24017.7|24076.7|24046.7|24076.7|24046.7|24041.7|24011.7|0
1643653200000|2022-01-31 18:20:00|24076.3|24046.3|24085.4|24055.4|24087.9|24057.9|24074.3|24044.3|0
1643653500000|2022-01-31 18:25:00|24085.6|24055.6|24054.6|24024.6|24085.6|24055.6|24053.6|24023.6|0
1643653800000|2022-01-31 18:30:00|24054.7|24024.7|24055.7|24025.7|24068.3|24038.3|24042.7|24012.7|0
1643654100000|2022-01-31 18:35:00|24056.3|24026.3|24081.7|24051.7|24093.8|24063.8|24053|24023|0
1643654400000|2022-01-31 18:40:00|24081.4|24051.4|24094|24064|24118.4|24088.4|24080.7|24050.7|0
1643654700000|2022-01-31 18:45:00|24093.7|24063.7|24106.1|24076.1|24106.9|24076.9|24092.4|24062.4|0
1643655000000|2022-01-31 18:50:00|24105.8|24075.8|24103.3|24073.3|24116.7|24086.7|24102.3|24072.3|0
1643655300000|2022-01-31 18:55:00|24103.5|24073.5|24103.9|24073.9|24109.2|24079.2|24096.3|24066.3|0
1643655600000|2022-01-31 19:00:00|24104.1|24074.1|24090.8|24060.8|24110.4|24080.4|24084.9|24054.9|0
1643655900000|2022-01-31 19:05:00|24090.6|24060.6|24103.2|24073.2|24121.8|24091.8|24088.2|24058.2|0
1643656200000|2022-01-31 19:10:00|24103|24073|24103|24073|24111.4|24081.4|24099.1|24069.1|0
1643656500000|2022-01-31 19:15:00|24103.2|24073.2|24113.5|24083.5|24114.1|24084.1|24099.8|24069.8|0
1643656800000|2022-01-31 19:20:00|24113.3|24083.3|24117.6|24087.6|24119|24089|24099.3|24069.3|0
1643657100000|2022-01-31 19:25:00|24117.4|24087.4|24122.7|24092.7|24123|24093|24104.1|24074.1|0
1643657400000|2022-01-31 19:30:00|24123|24093|24123.9|24093.9|24128.6|24098.6|24114.9|24084.9|0
1643657700000|2022-01-31 19:35:00|24124.1|24094.1|24123.7|24093.7|24132.7|24102.7|24119|24089|0
1643658000000|2022-01-31 19:40:00|24124.1|24094.1|24137.1|24107.1|24143.7|24113.7|24124.1|24094.1|0
1643658300000|2022-01-31 19:45:00|24136.9|24106.9|24118.9|24088.9|24149.7|24119.7|24116.6|24086.6|0
1643658600000|2022-01-31 19:50:00|24119.1|24089.1|24125.1|24095.1|24133.1|24103.1|24119|24089|0
1643658900000|2022-01-31 19:55:00|24125.2|24095.2|24132.4|24102.4|24145.2|24115.2|24123.3|24093.3|0
1643659200000|2022-01-31 20:00:00|24132.2|24102.2|24125|24095|24133.9|24103.9|24118.1|24088.1|0
1643659500000|2022-01-31 20:05:00|24124.9|24094.9|24093|24063|24129.1|24099.1|24092.4|24062.4|0
1643659800000|2022-01-31 20:10:00|24093.3|24063.3|24039.4|24009.4|24095.8|24065.8|24036.9|24006.9|0
1643660100000|2022-01-31 20:15:00|24039.6|24009.6|24016.4|23986.4|24052.6|24022.6|24015.4|23985.4|0
1643660400000|2022-01-31 20:20:00|24016.2|23986.2|24078.4|24048.4|24085.8|24055.8|24015.4|23985.4|0
1643660700000|2022-01-31 20:25:00|24078.6|24048.6|24055.7|24025.7|24092.4|24062.4|24053|24023|0
1643661000000|2022-01-31 20:30:00|24055.4|24025.4|24100.3|24070.3|24101.1|24071.1|24040.9|24010.9|0
1643661300000|2022-01-31 20:35:00|24100.1|24070.1|24077.6|24047.6|24108|24078|24072.4|24042.4|0
1643661600000|2022-01-31 20:40:00|24077.2|24047.2|24080.3|24050.3|24090.6|24060.6|24071.6|24041.6|0
1643661900000|2022-01-31 20:45:00|24080.1|24050.1|24113.8|24083.8|24113.8|24083.8|24077.7|24047.7|0
1643662200000|2022-01-31 20:50:00|24113.3|24083.3|24163.7|24133.7|24167.2|24137.2|24113.3|24083.3|0
1643662500000|2022-01-31 20:55:00|24163.9|24133.9|24143.5|24113.5|24179.8|24149.8|24142.3|24112.3|0
1643662800000|2022-01-31 21:00:00|24141.3|24111.3|24107.3|24077.3|24143.5|24113.5|24099.7|24069.7|0
1643663100000|2022-01-31 21:05:00|24108.3|24078.3|24126.5|24096.5|24129.7|24099.7|24104|24074|0
1643663400000|2022-01-31 21:10:00|24125.9|24095.9|24097.7|24067.7|24129.7|24099.7|24093.4|24063.4|0
1643663700000|2022-01-31 21:15:00|24098.7|24068.7|24100.2|24070.2|24107.3|24077.3|24096.2|24066.2|0
1643664000000|2022-01-31 21:20:00|24100.7|24070.7|24102.8|24072.8|24104.9|24074.9|24096.4|24066.4|0
1643664300000|2022-01-31 21:25:00|24102.2|24072.2|24103.5|24073.5|24107.1|24077.1|24099.2|24069.2|0
1643664600000|2022-01-31 21:30:00|24102.9|24072.9|24100.9|24070.9|24104.6|24074.6|24099.4|24069.4|0
1643664900000|2022-01-31 21:35:00|24100.4|24070.4|24097.7|24067.7|24110.6|24080.6|24096.6|24066.6|0
1643665200000|2022-01-31 21:40:00|24096.6|24066.6|24097.3|24067.3|24102.2|24072.2|24095.3|24065.3|0
1643665500000|2022-01-31 21:45:00|24098.4|24068.4|24094.6|24064.6|24100.6|24070.6|24091.3|24061.3|0
1643665800000|2022-01-31 21:50:00|24094.1|24064.1|24087.5|24057.5|24094.6|24064.6|24086.9|24056.9|0
1643666100000|2022-01-31 21:55:00|24085.9|24055.9|24088.3|24058.3|24089.7|24059.7|24081.7|24051.7|0
1643666400000|2022-01-31 22:00:00|24085.6|24055.6|24089.4|24059.4|24095.1|24065.1|24085.6|24055.6|0
1643666700000|2022-01-31 22:05:00|24088.8|24058.8|24088.5|24058.5|24089.6|24059.6|24087.4|24057.4|0
1643667000000|2022-01-31 22:10:00|24088.1|24058.1|24090|24060|24091|24061|24087.4|24057.4|0
1643667300000|2022-01-31 22:15:00|24090.2|24060.2|24091.1|24061.1|24091.1|24061.1|24090.2|24060.2|0
1643667600000|2022-01-31 22:20:00|24091.5|24061.5|24091.3|24061.3|24093.6|24063.6|24090.9|24060.9|0
1643667900000|2022-01-31 22:25:00|24090.4|24060.4|24092.8|24062.8|24092.8|24062.8|24090.2|24060.2|0
1643668200000|2022-01-31 22:30:00|24093.3|24063.3|24110|24080|24111.6|24081.6|24091.5|24061.5|0
1643668500000|2022-01-31 22:35:00|24111.7|24081.7|24118.4|24088.4|24118.4|24088.4|24110.7|24080.7|0
1643668800000|2022-01-31 22:40:00|24116.8|24086.8|24123.7|24093.7|24125.5|24095.5|24115.4|24085.4|0
1643669100000|2022-01-31 22:45:00|24123.2|24093.2|24122.9|24092.9|24125.5|24095.5|24122.8|24092.8|0
1643669400000|2022-01-31 22:50:00|24123.1|24093.1|24120.7|24090.7|24124.1|24094.1|24120.7|24090.7|0
1643669700000|2022-01-31 22:55:00|24120.5|24090.5|24118.4|24088.4|24120.5|24090.5|24117.7|24087.7|0
1643670000000|2022-01-31 23:00:00|24120.3|24090.3|24120.1|24090.1|24135.1|24105.1|24116.9|24086.9|0
1643670300000|2022-01-31 23:05:00|24120.6|24090.6|24134.1|24104.1|24136.3|24106.3|24113.7|24083.7|0
1643670600000|2022-01-31 23:10:00|24135.2|24105.2|24114.7|24084.7|24137.3|24107.3|24113.7|24083.7|0
1643670900000|2022-01-31 23:15:00|24115.7|24085.7|24117.7|24087.7|24124.3|24094.3|24115.7|24085.7|0
1643671200000|2022-01-31 23:20:00|24118.2|24088.2|24125.2|24095.2|24129.5|24099.5|24118.2|24088.2|0
1643671500000|2022-01-31 23:25:00|24124.1|24094.1|24116.6|24086.6|24131.6|24101.6|24112.3|24082.3|0
1643671800000|2022-01-31 23:30:00|24118.2|24088.2|24111.3|24081.3|24122|24092|24103.7|24073.7|0
1643672100000|2022-01-31 23:35:00|24108|24078|24115.5|24085.5|24121|24091|24108|24078|0
1643672400000|2022-01-31 23:40:00|24115|24085|24118.4|24088.4|24118.4|24088.4|24108.7|24078.7|0
1643672700000|2022-01-31 23:45:00|24117.3|24087.3|24117.3|24087.3|24118.4|24088.4|24114.6|24084.6|0
1643673000000|2022-01-31 23:50:00|24116.8|24086.8|24116.5|24086.5|24121.7|24091.7|24114.1|24084.1|0
1643673300000|2022-01-31 23:55:00|24117|24087|24117.3|24087.3|24119.7|24089.7|24113.3|24083.3|0
1643673600000|2022-02-01 00:00:00|24117.5|24087.5|24116.4|24086.4|24120.7|24090.7|24114.3|24084.3|0
1643673900000|2022-02-01 00:05:00|24117.5|24087.5|24112.1|24082.1|24120.7|24090.7|24110.5|24080.5|0
1643674200000|2022-02-01 00:10:00|24113.2|24083.2|24114.3|24084.3|24117.5|24087.5|24108.9|24078.9|0
1643674500000|2022-02-01 00:15:00|24112.6|24082.6|24114.1|24084.1|24130.3|24100.3|24111.1|24081.1|0
1643674800000|2022-02-01 00:20:00|24114.4|24084.4|24121.6|24091.6|24121.6|24091.6|24110.6|24080.6|0
1643675100000|2022-02-01 00:25:00|24121|24091|24117.9|24087.9|24123.3|24093.3|24114.4|24084.4|0
1643675400000|2022-02-01 00:30:00|24118.2|24088.2|24115.8|24085.8|24121.6|24091.6|24111.7|24081.7|0
1643675700000|2022-02-01 00:35:00|24116.5|24086.5|24114.8|24084.8|24119.1|24089.1|24112|24082|0
1643676000000|2022-02-01 00:40:00|24114.3|24084.3|24112.1|24082.1|24115.4|24085.4|24108.7|24078.7|0
1643676300000|2022-02-01 00:45:00|24112.7|24082.7|24128.8|24098.8|24130.9|24100.9|24112.7|24082.7|0
1643676600000|2022-02-01 00:50:00|24129.1|24099.1|24126.2|24096.2|24134.8|24104.8|24125.1|24095.1|0
1643676900000|2022-02-01 00:55:00|24125.7|24095.7|24132.5|24102.5|24133.7|24103.7|24125.7|24095.7|0
1643677200000|2022-02-01 01:00:00|24132.2|24102.2|24128.4|24098.4|24135.5|24105.5|24118.6|24088.6|0
1643677500000|2022-02-01 01:05:00|24128.7|24098.7|24117.4|24087.4|24130.4|24100.4|24116.7|24086.7|0
1643677800000|2022-02-01 01:10:00|24118|24088|24129.1|24099.1|24129.3|24099.3|24118|24088|0
1643678100000|2022-02-01 01:15:00|24130.3|24100.3|24135.9|24105.9|24136.2|24106.2|24127.9|24097.9|0
1643678400000|2022-02-01 01:20:00|24136.2|24106.2|24124.8|24094.8|24136.9|24106.9|24116.8|24086.8|0
1643678700000|2022-02-01 01:25:00|24124.3|24094.3|24117.7|24087.7|24125.5|24095.5|24109.1|24079.1|0
1643679000000|2022-02-01 01:30:00|24118.3|24088.3|24107.7|24077.7|24119.5|24089.5|24100.9|24070.9|0
1643679300000|2022-02-01 01:35:00|24107.9|24077.9|24109.7|24079.7|24116.4|24086.4|24104.3|24074.3|0
1643679600000|2022-02-01 01:40:00|24109.4|24079.4|24097.2|24067.2|24113.1|24083.1|24096.2|24066.2|0
1643679900000|2022-02-01 01:45:00|24098.7|24068.7|24072.2|24042.2|24102.6|24072.6|24070|24040|0
1643680200000|2022-02-01 01:50:00|24072.7|24042.7|24046.2|24016.2|24072.7|24042.7|24044.7|24014.7|0
1643680500000|2022-02-01 01:55:00|24045.4|24015.4|24057.2|24027.2|24059.9|24029.9|24044.2|24014.2|0
1643680800000|2022-02-01 02:00:00|24056.7|24026.7|24055.4|24025.4|24066.5|24036.5|24052.7|24022.7|0
1643681100000|2022-02-01 02:05:00|24056.1|24026.1|24052.8|24022.8|24058.6|24028.6|24042.9|24012.9|0
1643681400000|2022-02-01 02:10:00|24052.5|24022.5|24064.7|24034.7|24070.6|24040.6|24052.3|24022.3|0
1643681700000|2022-02-01 02:15:00|24064.4|24034.4|24072.9|24042.9|24076.5|24046.5|24064.4|24034.4|0
1643682000000|2022-02-01 02:20:00|24072.4|24042.4|24081.2|24051.2|24081.2|24051.2|24066.1|24036.1|0
1643682300000|2022-02-01 02:25:00|24080.5|24050.5|24081.7|24051.7|24084.1|24054.1|24078.3|24048.3|0
1643682600000|2022-02-01 02:30:00|24081.4|24051.4|24068.9|24038.9|24082.2|24052.2|24063|24033|0
1643682900000|2022-02-01 02:35:00|24068.4|24038.4|24082.4|24052.4|24085.1|24055.1|24057.8|24027.8|0
1643683200000|2022-02-01 02:40:00|24081.9|24051.9|24076|24046|24082.4|24052.4|24069.1|24039.1|0
1643683500000|2022-02-01 02:45:00|24075.3|24045.3|24084.2|24054.2|24085|24055|24073.6|24043.6|0
1643683800000|2022-02-01 02:50:00|24083.7|24053.7|24072.2|24042.2|24084.4|24054.4|24071.6|24041.6|0
1643684100000|2022-02-01 02:55:00|24071.6|24041.6|24077.2|24047.2|24079.6|24049.6|24069.7|24039.7|0
1643684400000|2022-02-01 03:00:00|24077.8|24047.8|24075.6|24045.6|24079.7|24049.7|24071.6|24041.6|0
1643684700000|2022-02-01 03:05:00|24075.9|24045.9|24074.4|24044.4|24081.7|24051.7|24072.2|24042.2|0
1643685000000|2022-02-01 03:10:00|24074.9|24044.9|24079.6|24049.6|24081.4|24051.4|24073.3|24043.3|0
1643685300000|2022-02-01 03:15:00|24079.8|24049.8|24086.2|24056.2|24087.6|24057.6|24075|24045|0
1643685600000|2022-02-01 03:20:00|24085.5|24055.5|24108.2|24078.2|24111.1|24081.1|24085.5|24055.5|0
1643685900000|2022-02-01 03:25:00|24107.5|24077.5|24099.6|24069.6|24117.3|24087.3|24093.5|24063.5|0
1643686200000|2022-02-01 03:30:00|24099.8|24069.8|24092.5|24062.5|24107|24077|24090.3|24060.3|0
1643686500000|2022-02-01 03:35:00|24092.8|24062.8|24093.1|24063.1|24094.8|24064.8|24080.9|24050.9|0
1643686800000|2022-02-01 03:40:00|24092.5|24062.5|24092.5|24062.5|24094.5|24064.5|24087.5|24057.5|0
1643687100000|2022-02-01 03:45:00|24093.3|24063.3|24097.5|24067.5|24099.5|24069.5|24091.5|24061.5|0
1643687400000|2022-02-01 03:50:00|24097.2|24067.2|24109.8|24079.8|24112.3|24082.3|24097.2|24067.2|0
1643687700000|2022-02-01 03:55:00|24110.5|24080.5|24112.2|24082.2|24114.5|24084.5|24105.7|24075.7|0
1643688000000|2022-02-01 04:00:00|24111.5|24081.5|24103.2|24073.2|24116.6|24086.6|24103.2|24073.2|0
1643688300000|2022-02-01 04:05:00|24101.8|24071.8|24090.6|24060.6|24104.8|24074.8|24090|24060|0
1643688600000|2022-02-01 04:10:00|24090.3|24060.3|24092.9|24062.9|24096.7|24066.7|24083.9|24053.9|0
1643688900000|2022-02-01 04:15:00|24093.2|24063.2|24106.4|24076.4|24108.7|24078.7|24092.9|24062.9|0
1643689200000|2022-02-01 04:20:00|24106.2|24076.2|24116.7|24086.7|24117.9|24087.9|24106.2|24076.2|0
1643689500000|2022-02-01 04:25:00|24117.3|24087.3|24113.9|24083.9|24117.3|24087.3|24108.6|24078.6|0
1643689800000|2022-02-01 04:30:00|24114.7|24084.7|24107.6|24077.6|24117.1|24087.1|24107.1|24077.1|0
1643690100000|2022-02-01 04:35:00|24108.3|24078.3|24109.6|24079.6|24113.4|24083.4|24104.4|24074.4|0
1643690400000|2022-02-01 04:40:00|24109|24079|24108.8|24078.8|24109.6|24079.6|24102.6|24072.6|0
1643690700000|2022-02-01 04:45:00|24108.5|24078.5|24100.9|24070.9|24109.2|24079.2|24100.9|24070.9|0
1643691000000|2022-02-01 04:50:00|24101.7|24071.7|24109.3|24079.3|24111.5|24081.5|24100.4|24070.4|0
1643691300000|2022-02-01 04:55:00|24109.5|24079.5|24111.4|24081.4|24113.1|24083.1|24102.2|24072.2|0
1643691600000|2022-02-01 05:00:00|24117.4|24087.4|24120.4|24090.4|24126|24096|24115.4|24085.4|0
1643691900000|2022-02-01 05:05:00|24121.8|24091.8|24101.2|24071.2|24121.8|24091.8|24101.2|24071.2|0
1643692200000|2022-02-01 05:10:00|24101.8|24071.8|24114.2|24084.2|24114.4|24084.4|24101.8|24071.8|0
1643692500000|2022-02-01 05:15:00|24113.5|24083.5|24111.7|24081.7|24115.6|24085.6|24110.9|24080.9|0
1643692800000|2022-02-01 05:20:00|24111|24081|24111.9|24081.9|24119.5|24089.5|24110.6|24080.6|0
1643693100000|2022-02-01 05:25:00|24112.6|24082.6|24112.3|24082.3|24114.1|24084.1|24107.4|24077.4|0
1643693400000|2022-02-01 05:30:00|24112|24082|24115.1|24085.1|24117.1|24087.1|24108.3|24078.3|0
1643693700000|2022-02-01 05:35:00|24115.7|24085.7|24113|24083|24118.6|24088.6|24111.4|24081.4|0
1643694000000|2022-02-01 05:40:00|24112.4|24082.4|24108.8|24078.8|24113|24083|24106.6|24076.6|0
1643694300000|2022-02-01 05:45:00|24108.3|24078.3|24111|24081|24113.3|24083.3|24106.9|24076.9|0
1643694600000|2022-02-01 05:50:00|24111.7|24081.7|24115.9|24085.9|24119.8|24089.8|24111.7|24081.7|0
1643694900000|2022-02-01 05:55:00|24115.3|24085.3|24124.4|24094.4|24127.4|24097.4|24115.3|24085.3|0
1643695200000|2022-02-01 06:00:00|24121.5|24091.5|24119.8|24089.8|24134.5|24104.5|24118.6|24088.6|0
1643695500000|2022-02-01 06:05:00|24120.5|24090.5|24119.7|24089.7|24122|24092|24117.8|24087.8|0
1643695800000|2022-02-01 06:10:00|24119|24089|24108.2|24078.2|24119.7|24089.7|24103.8|24073.8|0
1643696100000|2022-02-01 06:15:00|24108.7|24078.7|24103.5|24073.5|24111.4|24081.4|24099.1|24069.1|0
1643696400000|2022-02-01 06:20:00|24103.8|24073.8|24099.9|24069.9|24105.6|24075.6|24096.8|24066.8|0
1643696700000|2022-02-01 06:25:00|24100.1|24070.1|24102.2|24072.2|24106.3|24076.3|24100.1|24070.1|0
1643697000000|2022-02-01 06:30:00|24102.9|24072.9|24100.2|24070.2|24105.9|24075.9|24097.7|24067.7|0
1643697300000|2022-02-01 06:35:00|24101|24071|24112.7|24082.7|24112.7|24082.7|24100|24070|0
1643697600000|2022-02-01 06:40:00|24113|24083|24109.9|24079.9|24114|24084|24103.9|24073.9|0
1643697900000|2022-02-01 06:45:00|24109.6|24079.6|24107.3|24077.3|24111.3|24081.3|24100.8|24070.8|0
1643698200000|2022-02-01 06:50:00|24106.6|24076.6|24114|24084|24115.5|24085.5|24105.9|24075.9|0
1643698500000|2022-02-01 06:55:00|24113.7|24083.7|24119.1|24089.1|24119.1|24089.1|24108.7|24078.7|0
1643698800000|2022-02-01 07:00:00|24120.5|24090.5|24127.5|24097.5|24134.8|24104.8|24100.6|24070.6|0
1643699100000|2022-02-01 07:05:00|24127.8|24097.8|24144.7|24114.7|24146.2|24116.2|24126.8|24096.8|0
1643699400000|2022-02-01 07:10:00|24146.2|24116.2|24164.9|24134.9|24174.8|24144.8|24145.4|24115.4|0
1643699700000|2022-02-01 07:15:00|24164.3|24134.3|24169.4|24139.4|24171.7|24141.7|24161.7|24131.7|0
1643700000000|2022-02-01 07:20:00|24169.1|24139.1|24178.4|24148.4|24178.4|24148.4|24163.1|24133.1|0
1643700300000|2022-02-01 07:25:00|24178.1|24148.1|24169.1|24139.1|24186.4|24156.4|24168.1|24138.1|0
1643700600000|2022-02-01 07:30:00|24168.8|24138.8|24157.5|24127.5|24173.3|24143.3|24157|24127|0
1643700900000|2022-02-01 07:35:00|24156.8|24126.8|24154.6|24124.6|24158.2|24128.2|24147.9|24117.9|0
1643701200000|2022-02-01 07:40:00|24154.9|24124.9|24155.8|24125.8|24158.6|24128.6|24147.5|24117.5|0
1643701500000|2022-02-01 07:45:00|24157.2|24127.2|24156.2|24126.2|24161.8|24131.8|24143.7|24113.7|0
1643701800000|2022-02-01 07:50:00|24156.5|24126.5|24113.3|24083.3|24158.2|24128.2|24108.2|24078.2|0
1643702100000|2022-02-01 07:55:00|24113.5|24083.5|24126.1|24096.1|24127.5|24097.5|24108.2|24078.2|0
1643702400000|2022-02-01 08:00:00|24125.5|24095.5|24170|24140|24176.3|24146.3|24115|24085|0
1643702700000|2022-02-01 08:05:00|24170.5|24140.5|24217.1|24187.1|24219.1|24189.1|24163.2|24133.2|0
1643703000000|2022-02-01 08:10:00|24217.4|24187.4|24222.1|24192.1|24230.7|24200.7|24216.8|24186.8|0
1643703300000|2022-02-01 08:15:00|24223.5|24193.5|24175.1|24145.1|24228.3|24198.3|24168.8|24138.8|0
1643703600000|2022-02-01 08:20:00|24176.5|24146.5|24180.1|24150.1|24200.6|24170.6|24175.2|24145.2|0
1643703900000|2022-02-01 08:25:00|24178.6|24148.6|24172.1|24142.1|24193.7|24163.7|24170.3|24140.3|0
1643704200000|2022-02-01 08:30:00|24172.6|24142.6|24173.6|24143.6|24194.9|24164.9|24168.6|24138.6|0
1643704500000|2022-02-01 08:35:00|24172.8|24142.8|24178.1|24148.1|24184.1|24154.1|24167.3|24137.3|0
1643704800000|2022-02-01 08:40:00|24177.5|24147.5|24196|24166|24202.4|24172.4|24170.8|24140.8|0
1643705100000|2022-02-01 08:45:00|24196.3|24166.3|24198.8|24168.8|24205.4|24175.4|24191.3|24161.3|0
1643705400000|2022-02-01 08:50:00|24198|24168|24180.1|24150.1|24198|24168|24171.2|24141.2|0
1643705700000|2022-02-01 08:55:00|24180.3|24150.3|24183.8|24153.8|24191.4|24161.4|24165.7|24135.7|0
1643706000000|2022-02-01 09:00:00|24182.3|24152.3|24157.3|24127.3|24198.6|24168.6|24155.1|24125.1|0
1643706300000|2022-02-01 09:05:00|24157.6|24127.6|24124.2|24094.2|24161.8|24131.8|24119.6|24089.6|0
1643706600000|2022-02-01 09:10:00|24125.6|24095.6|24127.2|24097.2|24143.5|24113.5|24117.3|24087.3|0
1643706900000|2022-02-01 09:15:00|24124.3|24094.3|24131.9|24101.9|24148|24118|24123.8|24093.8|0
1643707200000|2022-02-01 09:20:00|24132.4|24102.4|24090.3|24060.3|24138.4|24108.4|24084.9|24054.9|0
1643707500000|2022-02-01 09:25:00|24090.5|24060.5|24047.4|24017.4|24108.6|24078.6|24045.4|24015.4|0
1643707800000|2022-02-01 09:30:00|24046.7|24016.7|24050.7|24020.7|24061|24031|24037.9|24007.9|0
1643708100000|2022-02-01 09:35:00|24050.9|24020.9|24066.6|24036.6|24083|24053|24048.3|24018.3|0
1643708400000|2022-02-01 09:40:00|24065.9|24035.9|24022.8|23992.8|24065.9|24035.9|24016.1|23986.1|0
1643708700000|2022-02-01 09:45:00|24023.4|23993.4|24037.8|24007.8|24042.2|24012.2|24018.7|23988.7|0
1643709000000|2022-02-01 09:50:00|24036.4|24006.4|24051.4|24021.4|24058.2|24028.2|24022.7|23992.7|0
1643709300000|2022-02-01 09:55:00|24052.1|24022.1|24075.1|24045.1|24078.9|24048.9|24049.6|24019.6|0
1643709600000|2022-02-01 10:00:00|24074.3|24044.3|24109.4|24079.4|24109.4|24079.4|24069|24039|0
1643709900000|2022-02-01 10:05:00|24109.7|24079.7|24115.1|24085.1|24124.8|24094.8|24105.3|24075.3|0
1643710200000|2022-02-01 10:10:00|24113.7|24083.7|24101.6|24071.6|24120.9|24090.9|24091.5|24061.5|0
1643710500000|2022-02-01 10:15:00|24101.8|24071.8|24095.9|24065.9|24116|24086|24090|24060|0
1643710800000|2022-02-01 10:20:00|24096.4|24066.4|24080.9|24050.9|24105.3|24075.3|24072.3|24042.3|0
1643711100000|2022-02-01 10:25:00|24081.6|24051.6|24093.5|24063.5|24102.6|24072.6|24081.6|24051.6|0
1643711400000|2022-02-01 10:30:00|24092|24062|24103.7|24073.7|24108|24078|24074.9|24044.9|0
1643711700000|2022-02-01 10:35:00|24104.4|24074.4|24120.2|24090.2|24124.7|24094.7|24097.9|24067.9|0
1643712000000|2022-02-01 10:40:00|24119.7|24089.7|24108.4|24078.4|24126.2|24096.2|24108.4|24078.4|0
1643712300000|2022-02-01 10:45:00|24108.7|24078.7|24107.5|24077.5|24115.2|24085.2|24104.1|24074.1|0
1643712600000|2022-02-01 10:50:00|24108|24078|24089.7|24059.7|24113.6|24083.6|24084.6|24054.6|0
1643712900000|2022-02-01 10:55:00|24088.6|24058.6|24089.5|24059.5|24099.1|24069.1|24082|24052|0
1643713200000|2022-02-01 11:00:00|24089|24059|24113.9|24083.9|24125.5|24095.5|24087.2|24057.2|0
1643713500000|2022-02-01 11:05:00|24115.4|24085.4|24129.1|24099.1|24136.7|24106.7|24114.2|24084.2|0
1643713800000|2022-02-01 11:10:00|24129.8|24099.8|24118.8|24088.8|24137.3|24107.3|24108.9|24078.9|0
1643714100000|2022-02-01 11:15:00|24119.6|24089.6|24100.9|24070.9|24125.8|24095.8|24097.2|24067.2|0
1643714400000|2022-02-01 11:20:00|24101.2|24071.2|24115.1|24085.1|24117.4|24087.4|24101.2|24071.2|0
1643714700000|2022-02-01 11:25:00|24114.6|24084.6|24104.8|24074.8|24115.1|24085.1|24096.8|24066.8|0
1643715000000|2022-02-01 11:30:00|24105.1|24075.1|24119.9|24089.9|24121.8|24091.8|24104.5|24074.5|0
1643715300000|2022-02-01 11:35:00|24120.1|24090.1|24113.8|24083.8|24126.6|24096.6|24113.3|24083.3|0
1643715600000|2022-02-01 11:40:00|24114.6|24084.6|24101.2|24071.2|24123.2|24093.2|24100.9|24070.9|0
1643715900000|2022-02-01 11:45:00|24102.6|24072.6|24112.2|24082.2|24116.2|24086.2|24095.3|24065.3|0
1643716200000|2022-02-01 11:50:00|24113.7|24083.7|24109.2|24079.2|24121.5|24091.5|24108.6|24078.6|0
1643716500000|2022-02-01 11:55:00|24109.7|24079.7|24109.4|24079.4|24125.5|24095.5|24105|24075|0
1643716800000|2022-02-01 12:00:00|24110.8|24080.8|24104.7|24074.7|24116.2|24086.2|24101.6|24071.6|0
1643717100000|2022-02-01 12:05:00|24105.2|24075.2|24113.2|24083.2|24122.7|24092.7|24099.7|24069.7|0
1643717400000|2022-02-01 12:10:00|24113.7|24083.7|24115.7|24085.7|24122.9|24092.9|24111.5|24081.5|0
1643717700000|2022-02-01 12:15:00|24115.5|24085.5|24111|24081|24124.4|24094.4|24105.7|24075.7|0
1643718000000|2022-02-01 12:20:00|24109.9|24079.9|24123.5|24093.5|24129.1|24099.1|24109.9|24079.9|0
1643718300000|2022-02-01 12:25:00|24122.5|24092.5|24139.6|24109.6|24139.6|24109.6|24119|24089|0
1643718600000|2022-02-01 12:30:00|24140.1|24110.1|24143.1|24113.1|24144.4|24114.4|24130.6|24100.6|0
1643718900000|2022-02-01 12:35:00|24142.6|24112.6|24142.8|24112.8|24150.4|24120.4|24138.9|24108.9|0
1643719200000|2022-02-01 12:40:00|24143.9|24113.9|24140.7|24110.7|24147.2|24117.2|24134.1|24104.1|0
1643719500000|2022-02-01 12:45:00|24140.2|24110.2|24146.1|24116.1|24148.6|24118.6|24131|24101|0
1643719800000|2022-02-01 12:50:00|24145.4|24115.4|24149.1|24119.1|24151.5|24121.5|24142.5|24112.5|0
1643720100000|2022-02-01 12:55:00|24149.7|24119.7|24148.4|24118.4|24158.3|24128.3|24144.8|24114.8|0
1643720400000|2022-02-01 13:00:00|24149|24119|24154.2|24124.2|24155.6|24125.6|24142|24112|0
1643720700000|2022-02-01 13:05:00|24154.7|24124.7|24153.8|24123.8|24156.9|24126.9|24144.1|24114.1|0
1643721000000|2022-02-01 13:10:00|24154.4|24124.4|24163.7|24133.7|24168.1|24138.1|24152|24122|0
1643721300000|2022-02-01 13:15:00|24164.3|24134.3|24171.1|24141.1|24172.7|24142.7|24164.3|24134.3|0
1643721600000|2022-02-01 13:20:00|24169.6|24139.6|24178.3|24148.3|24184.8|24154.8|24167.7|24137.7|0
1643721900000|2022-02-01 13:25:00|24177.8|24147.8|24163.4|24133.4|24180.1|24150.1|24159.2|24129.2|0
1643722200000|2022-02-01 13:30:00|24162.8|24132.8|24140.3|24110.3|24167|24137|24139.2|24109.2|0
1643722500000|2022-02-01 13:35:00|24141.7|24111.7|24155.8|24125.8|24157.7|24127.7|24132.8|24102.8|0
1643722800000|2022-02-01 13:40:00|24155.5|24125.5|24165.7|24135.7|24169.7|24139.7|24155.2|24125.2|0
1643723100000|2022-02-01 13:45:00|24166|24136|24164.3|24134.3|24167.9|24137.9|24154.2|24124.2|0
1643723400000|2022-02-01 13:50:00|24164.6|24134.6|24169.9|24139.9|24172.6|24142.6|24162|24132|0
1643723700000|2022-02-01 13:55:00|24169.6|24139.6|24181.3|24151.3|24181.9|24151.9|24167.2|24137.2|0
1643724000000|2022-02-01 14:00:00|24181.6|24151.6|24175.9|24145.9|24190.6|24160.6|24175.1|24145.1|0
1643724300000|2022-02-01 14:05:00|24175.6|24145.6|24172.6|24142.6|24178.5|24148.5|24169.7|24139.7|0
1643724600000|2022-02-01 14:10:00|24173.1|24143.1|24177.5|24147.5|24182.2|24152.2|24173.1|24143.1|0
1643724900000|2022-02-01 14:15:00|24176.9|24146.9|24167.9|24137.9|24178.9|24148.9|24165.4|24135.4|0
1643725200000|2022-02-01 14:20:00|24168.2|24138.2|24172.9|24142.9|24175.7|24145.7|24162.8|24132.8|0
1643725500000|2022-02-01 14:25:00|24173.9|24143.9|24185|24155|24189.8|24159.8|24173.4|24143.4|0
1643725800000|2022-02-01 14:30:00|24185.2|24155.2|24175.6|24145.6|24189.4|24159.4|24113.1|24083.1|0
1643726100000|2022-02-01 14:35:00|24175.4|24145.4|24132.4|24102.4|24201|24171|24131.7|24101.7|0
1643726400000|2022-02-01 14:40:00|24132.2|24102.2|24092.3|24062.3|24168.9|24138.9|24083.4|24053.4|0
1643726700000|2022-02-01 14:45:00|24092.2|24062.2|24176.6|24146.6|24179.8|24149.8|24078.7|24048.7|0
1643727000000|2022-02-01 14:50:00|24176.3|24146.3|24151.3|24121.3|24202.2|24172.2|24151.3|24121.3|0
1643727300000|2022-02-01 14:55:00|24153.1|24123.1|24187.5|24157.5|24198|24168|24141.7|24111.7|0
1643727600000|2022-02-01 15:00:00|24187.7|24157.7|24091.4|24061.4|24189.2|24159.2|24086.2|24056.2|0
1643727900000|2022-02-01 15:05:00|24091.7|24061.7|24113.7|24083.7|24129.6|24099.6|24071.5|24041.5|0
1643728200000|2022-02-01 15:10:00|24113.9|24083.9|24188.1|24158.1|24189.2|24159.2|24105.4|24075.4|0
1643728500000|2022-02-01 15:15:00|24188.3|24158.3|24164.7|24134.7|24198.3|24168.3|24160.8|24130.8|0
1643728800000|2022-02-01 15:20:00|24164.5|24134.5|24221.2|24191.2|24239.8|24209.8|24163.9|24133.9|0
1643729100000|2022-02-01 15:25:00|24221|24191|24180.1|24150.1|24236.6|24206.6|24179.3|24149.3|0
1643729400000|2022-02-01 15:30:00|24180.5|24150.5|24201.4|24171.4|24236|24206|24180.4|24150.4|0
1643729700000|2022-02-01 15:35:00|24201.6|24171.6|24193.6|24163.6|24217.6|24187.6|24182.7|24152.7|0
1643730000000|2022-02-01 15:40:00|24193.7|24163.7|24158.1|24128.1|24221.2|24191.2|24150.6|24120.6|0
1643730300000|2022-02-01 15:45:00|24158.2|24128.2|24151.8|24121.8|24166.5|24136.5|24144.8|24114.8|0
1643730600000|2022-02-01 15:50:00|24151.9|24121.9|24166.3|24136.3|24182.1|24152.1|24149.4|24119.4|0
1643730900000|2022-02-01 15:55:00|24166.1|24136.1|24205.7|24175.7|24211.6|24181.6|24166.1|24136.1|0
1643731200000|2022-02-01 16:00:00|24205.1|24175.1|24216.3|24186.3|24231|24201|24204.4|24174.4|0
1643731500000|2022-02-01 16:05:00|24216.6|24186.6|24241.8|24211.8|24247.6|24217.6|24212.3|24182.3|0
1643731800000|2022-02-01 16:10:00|24242.1|24212.1|24256.5|24226.5|24263.7|24233.7|24236.1|24206.1|0
1643732100000|2022-02-01 16:15:00|24256.7|24226.7|24260.7|24230.7|24272.5|24242.5|24249.1|24219.1|0
1643732400000|2022-02-01 16:20:00|24260.9|24230.9|24240.4|24210.4|24268.5|24238.5|24219.6|24189.6|0
1643732700000|2022-02-01 16:25:00|24240.5|24210.5|24240.8|24210.8|24274.8|24244.8|24238.4|24208.4|0
1643733000000|2022-02-01 16:30:00|24242|24212|24266.9|24236.9|24267|24237|24211|24181|0
1643733300000|2022-02-01 16:35:00|24266.6|24236.6|24254|24224|24281.4|24251.4|24242.5|24212.5|0
1643733600000|2022-02-01 16:40:00|24254.5|24224.5|24239.8|24209.8|24262.8|24232.8|24222.2|24192.2|0
1643733900000|2022-02-01 16:45:00|24239.9|24209.9|24226.1|24196.1|24248.1|24218.1|24225.6|24195.6|0
1643734200000|2022-02-01 16:50:00|24226.2|24196.2|24237.1|24207.1|24238.6|24208.6|24214.9|24184.9|0
1643734500000|2022-02-01 16:55:00|24237.8|24207.8|24235.5|24205.5|24244.4|24214.4|24229.3|24199.3|0
1643734800000|2022-02-01 17:00:00|24235.3|24205.3|24209.9|24179.9|24236.9|24206.9|24208.4|24178.4|0
1643735100000|2022-02-01 17:05:00|24209.6|24179.6|24195.9|24165.9|24213.9|24183.9|24194.9|24164.9|0
1643735400000|2022-02-01 17:10:00|24195.8|24165.8|24178.7|24148.7|24196.3|24166.3|24154|24124|0
1643735700000|2022-02-01 17:15:00|24179|24149|24189.9|24159.9|24190.8|24160.8|24176.1|24146.1|0
1643736000000|2022-02-01 17:20:00|24190|24160|24192.3|24162.3|24204.9|24174.9|24182.4|24152.4|0
1643736300000|2022-02-01 17:25:00|24192|24162|24177.7|24147.7|24192.3|24162.3|24159|24129|0
1643736600000|2022-02-01 17:30:00|24177.6|24147.6|24092.1|24062.1|24182.9|24152.9|24089.2|24059.2|0
1643736900000|2022-02-01 17:35:00|24092.4|24062.4|24120.9|24090.9|24127.3|24097.3|24090|24060|0
1643737200000|2022-02-01 17:40:00|24120.7|24090.7|24116.8|24086.8|24135.8|24105.8|24102.4|24072.4|0
1643737500000|2022-02-01 17:45:00|24117|24087|24124.6|24094.6|24129.2|24099.2|24116|24086|0
1643737800000|2022-02-01 17:50:00|24124.5|24094.5|24145|24115|24145.8|24115.8|24123.3|24093.3|0
1643738100000|2022-02-01 17:55:00|24145.1|24115.1|24159.6|24129.6|24165|24135|24145.1|24115.1|0
1643738400000|2022-02-01 18:00:00|24159.4|24129.4|24139.2|24109.2|24159.7|24129.7|24138.2|24108.2|0
1643738700000|2022-02-01 18:05:00|24139.6|24109.6|24129.4|24099.4|24144.5|24114.5|24124.2|24094.2|0
1643739000000|2022-02-01 18:10:00|24129.7|24099.7|24135.5|24105.5|24142.4|24112.4|24129.4|24099.4|0
1643739300000|2022-02-01 18:15:00|24135.2|24105.2|24140.4|24110.4|24147|24117|24133|24103|0
1643739600000|2022-02-01 18:20:00|24140.6|24110.6|24148.6|24118.6|24149.5|24119.5|24140.6|24110.6|0
1643739900000|2022-02-01 18:25:00|24148.7|24118.7|24167.7|24137.7|24168.7|24138.7|24147.4|24117.4|0
1643740200000|2022-02-01 18:30:00|24167.9|24137.9|24148.7|24118.7|24167.9|24137.9|24147|24117|0
1643740500000|2022-02-01 18:35:00|24148.8|24118.8|24163.3|24133.3|24164.9|24134.9|24135|24105|0
1643740800000|2022-02-01 18:40:00|24163.1|24133.1|24159.1|24129.1|24166.2|24136.2|24156.7|24126.7|0
1643741100000|2022-02-01 18:45:00|24159.3|24129.3|24159.6|24129.6|24165.2|24135.2|24156.6|24126.6|0
1643741400000|2022-02-01 18:50:00|24159.9|24129.9|24161.3|24131.3|24162|24132|24150.9|24120.9|0
1643741700000|2022-02-01 18:55:00|24161.1|24131.1|24160.3|24130.3|24161.1|24131.1|24137.6|24107.6|0
1643742000000|2022-02-01 19:00:00|24160.5|24130.5|24173.4|24143.4|24184.2|24154.2|24157.4|24127.4|0
1643742300000|2022-02-01 19:05:00|24173.1|24143.1|24165.9|24135.9|24175.2|24145.2|24163.5|24133.5|0
1643742600000|2022-02-01 19:10:00|24166.1|24136.1|24158|24128|24182.7|24152.7|24149.1|24119.1|0
1643742900000|2022-02-01 19:15:00|24157.7|24127.7|24166.7|24136.7|24169.4|24139.4|24157.5|24127.5|0
1643743200000|2022-02-01 19:20:00|24167|24137|24155.9|24125.9|24167|24137|24137.1|24107.1|0
1643743500000|2022-02-01 19:25:00|24155.8|24125.8|24154.3|24124.3|24157.3|24127.3|24144|24114|0
1643743800000|2022-02-01 19:30:00|24154.2|24124.2|24165.5|24135.5|24166.5|24136.5|24154.1|24124.1|0
1643744100000|2022-02-01 19:35:00|24165.6|24135.6|24158.5|24128.5|24166.9|24136.9|24147.2|24117.2|0
1643744400000|2022-02-01 19:40:00|24158.6|24128.6|24161.3|24131.3|24161.6|24131.6|24150.7|24120.7|0
1643744700000|2022-02-01 19:45:00|24161.2|24131.2|24160.4|24130.4|24168.9|24138.9|24157.8|24127.8|0
1643745000000|2022-02-01 19:50:00|24160.2|24130.2|24163.3|24133.3|24163.9|24133.9|24148.6|24118.6|0
1643745300000|2022-02-01 19:55:00|24163.5|24133.5|24166.5|24136.5|24167.7|24137.7|24153.3|24123.3|0
1643745600000|2022-02-01 20:00:00|24166.3|24136.3|24203.4|24173.4|24204.8|24174.8|24163.6|24133.6|0
1643745900000|2022-02-01 20:05:00|24202.5|24172.5|24211.1|24181.1|24212.6|24182.6|24194.4|24164.4|0
1643746200000|2022-02-01 20:10:00|24210.9|24180.9|24196.1|24166.1|24211.6|24181.6|24193.2|24163.2|0
1643746500000|2022-02-01 20:15:00|24196.3|24166.3|24192.5|24162.5|24197.6|24167.6|24184.3|24154.3|0
1643746800000|2022-02-01 20:20:00|24192.4|24162.4|24199.7|24169.7|24205.4|24175.4|24191.8|24161.8|0
1643747100000|2022-02-01 20:25:00|24199.5|24169.5|24203.9|24173.9|24205.3|24175.3|24190.8|24160.8|0
1643747400000|2022-02-01 20:30:00|24203.8|24173.8|24211.9|24181.9|24218.7|24188.7|24203.8|24173.8|0
1643747700000|2022-02-01 20:35:00|24212.1|24182.1|24198.1|24168.1|24221.8|24191.8|24197.5|24167.5|0
1643748000000|2022-02-01 20:40:00|24198.7|24168.7|24225.4|24195.4|24227|24197|24197.7|24167.7|0
1643748300000|2022-02-01 20:45:00|24225.8|24195.8|24243.5|24213.5|24244.5|24214.5|24224.3|24194.3|0
1643748600000|2022-02-01 20:50:00|24244.9|24214.9|24248.6|24218.6|24251.4|24221.4|24241.4|24211.4|0
1643748900000|2022-02-01 20:55:00|24249.1|24219.1|24228.6|24198.6|24271.6|24241.6|24225.4|24195.4|0
1643749200000|2022-02-01 21:00:00|24229.1|24199.1|24241.2|24211.2|24248.7|24218.7|24228.6|24198.6|0
1643749500000|2022-02-01 21:05:00|24241.7|24211.7|24247|24217|24257|24227|24235.5|24205.5|0
1643749800000|2022-02-01 21:10:00|24245.9|24215.9|24259.7|24229.7|24262.7|24232.7|24245.9|24215.9|0
1643750100000|2022-02-01 21:15:00|24258.6|24228.6|24271.8|24241.8|24276.1|24246.1|24257.6|24227.6|0
1643750400000|2022-02-01 21:20:00|24272.8|24242.8|24281.5|24251.5|24283.6|24253.6|24269.7|24239.7|0
1643750700000|2022-02-01 21:25:00|24282.5|24252.5|24294.6|24264.6|24294.6|24264.6|24279.3|24249.3|0
1643751000000|2022-02-01 21:30:00|24293.5|24263.5|24311|24281|24312.1|24282.1|24292.4|24262.4|0
1643751300000|2022-02-01 21:35:00|24312.1|24282.1|24317|24287|24320.3|24290.3|24311|24281|0
1643751600000|2022-02-01 21:40:00|24318.1|24288.1|24309.8|24279.8|24319.7|24289.7|24305.8|24275.8|0
1643751900000|2022-02-01 21:45:00|24310.8|24280.8|24310.5|24280.5|24312.6|24282.6|24308.3|24278.3|0
1643752200000|2022-02-01 21:50:00|24311.6|24281.6|24324.8|24294.8|24328.5|24298.5|24311.6|24281.6|0
1643752500000|2022-02-01 21:55:00|24325.8|24295.8|24306|24276|24326.9|24296.9|24304.4|24274.4|0
1643752800000|2022-02-01 22:00:00|24304|24274|24293.6|24263.6|24304|24274|24293.6|24263.6|0
1643753100000|2022-02-01 22:05:00|24293.1|24263.1|24298.7|24268.7|24299.1|24269.1|24292.7|24262.7|0
1643753400000|2022-02-01 22:10:00|24298.9|24268.9|24296.4|24266.4|24300.8|24270.8|24294.8|24264.8|0
1643753700000|2022-02-01 22:15:00|24295.5|24265.5|24291.9|24261.9|24295.5|24265.5|24291.7|24261.7|0
1643754000000|2022-02-01 22:20:00|24291.7|24261.7|24289.1|24259.1|24291.7|24261.7|24288.8|24258.8|0
1643754300000|2022-02-01 22:25:00|24288.8|24258.8|24290.9|24260.9|24291.5|24261.5|24288.8|24258.8|0
1643754600000|2022-02-01 22:30:00|24291.2|24261.2|24288.9|24258.9|24291.2|24261.2|24288.3|24258.3|0
1643754900000|2022-02-01 22:35:00|24288.4|24258.4|24287.9|24257.9|24290.8|24260.8|24287.1|24257.1|0
1643755200000|2022-02-01 22:40:00|24288.4|24258.4|24289.8|24259.8|24292.1|24262.1|24287.9|24257.9|0
1643755500000|2022-02-01 22:45:00|24289.6|24259.6|24293.8|24263.8|24293.8|24263.8|24289.6|24259.6|0
1643755800000|2022-02-01 22:50:00|24292.3|24262.3|24297.1|24267.1|24297.5|24267.5|24291|24261|0
1643756100000|2022-02-01 22:55:00|24297.5|24267.5|24294.7|24264.7|24307.1|24277.1|24293.3|24263.3|0
1643756400000|2022-02-01 23:00:00|24301|24271|24287.6|24257.6|24301|24271|24280|24250|0
1643756700000|2022-02-01 23:05:00|24288.6|24258.6|24287.6|24257.6|24298.3|24268.3|24281.1|24251.1|0
1643757000000|2022-02-01 23:10:00|24288.6|24258.6|24278|24248|24294|24264|24274.8|24244.8|0
1643757300000|2022-02-01 23:15:00|24279.1|24249.1|24282.3|24252.3|24285.6|24255.6|24278|24248|0
1643757600000|2022-02-01 23:20:00|24282.8|24252.8|24285.6|24255.6|24289.9|24259.9|24282.3|24252.3|0
1643757900000|2022-02-01 23:25:00|24285|24255|24290.9|24260.9|24293.1|24263.1|24284.5|24254.5|0
1643758200000|2022-02-01 23:30:00|24288.8|24258.8|24283.5|24253.5|24290.9|24260.9|24278|24248|0
1643758500000|2022-02-01 23:35:00|24282.9|24252.9|24288.9|24258.9|24290|24260|24279.2|24249.2|0
1643758800000|2022-02-01 23:40:00|24289.4|24259.4|24297.2|24267.2|24297.2|24267.2|24287.8|24257.8|0
1643759100000|2022-02-01 23:45:00|24296.1|24266.1|24290.7|24260.7|24296.1|24266.1|24289.6|24259.6|0
1643759400000|2022-02-01 23:50:00|24291.2|24261.2|24288.8|24258.8|24292|24262|24287.1|24257.1|0
1643759700000|2022-02-01 23:55:00|24288.2|24258.2|24293|24263|24294.1|24264.1|24287.7|24257.7|0
1643760000000|2022-02-02 00:00:00|24292.5|24262.5|24305.9|24275.9|24307|24277|24290.9|24260.9|0
1643760300000|2022-02-02 00:05:00|24304.9|24274.9|24307|24277|24307|24277|24300.6|24270.6|0
1643760600000|2022-02-02 00:10:00|24308.1|24278.1|24302.7|24272.7|24308.1|24278.1|24299.5|24269.5|0
1643760900000|2022-02-02 00:15:00|24301.6|24271.6|24310.3|24280.3|24313.2|24283.2|24294.3|24264.3|0
1643761200000|2022-02-02 00:20:00|24309.6|24279.6|24311.9|24281.9|24317.1|24287.1|24307.1|24277.1|0
1643761500000|2022-02-02 00:25:00|24313.4|24283.4|24318.1|24288.1|24319|24289|24310.9|24280.9|0
1643761800000|2022-02-02 00:30:00|24318.8|24288.8|24315.3|24285.3|24318.8|24288.8|24312.5|24282.5|0
1643762100000|2022-02-02 00:35:00|24315|24285|24312.2|24282.2|24315.5|24285.5|24311.8|24281.8|0
1643762400000|2022-02-02 00:40:00|24312.7|24282.7|24308.1|24278.1|24312.7|24282.7|24308.1|24278.1|0
1643762700000|2022-02-02 00:45:00|24308.7|24278.7|24313.1|24283.1|24315.7|24285.7|24308.7|24278.7|0
1643763000000|2022-02-02 00:50:00|24312.6|24282.6|24314.2|24284.2|24316.2|24286.2|24311.7|24281.7|0
1643763300000|2022-02-02 00:55:00|24315.6|24285.6|24315.5|24285.5|24316.7|24286.7|24312.2|24282.2|0
1643763600000|2022-02-02 01:00:00|24315.2|24285.2|24308.2|24278.2|24316.3|24286.3|24302.8|24272.8|0
1643763900000|2022-02-02 01:05:00|24310.3|24280.3|24314.2|24284.2|24320.4|24290.4|24310.3|24280.3|0
1643764200000|2022-02-02 01:10:00|24313.9|24283.9|24312.7|24282.7|24314.7|24284.7|24311.3|24281.3|0
1643764500000|2022-02-02 01:15:00|24314.4|24284.4|24307.2|24277.2|24314.4|24284.4|24304.2|24274.2|0
1643764800000|2022-02-02 01:20:00|24307.5|24277.5|24307.1|24277.1|24313.8|24283.8|24305.9|24275.9|0
1643765100000|2022-02-02 01:25:00|24307.4|24277.4|24305.8|24275.8|24307.7|24277.7|24304.1|24274.1|0
1643765400000|2022-02-02 01:30:00|24306.3|24276.3|24312.4|24282.4|24312.8|24282.8|24304.7|24274.7|0
1643765700000|2022-02-02 01:35:00|24313.2|24283.2|24303.6|24273.6|24314.4|24284.4|24302|24272|0
1643766000000|2022-02-02 01:40:00|24303.1|24273.1|24306.5|24276.5|24306.8|24276.8|24300|24270|0
1643766300000|2022-02-02 01:45:00|24306.8|24276.8|24305.1|24275.1|24308.3|24278.3|24302.4|24272.4|0
1643766600000|2022-02-02 01:50:00|24305.8|24275.8|24299.7|24269.7|24306.9|24276.9|24299.7|24269.7|0
1643766900000|2022-02-02 01:55:00|24300.2|24270.2|24301.9|24271.9|24302.4|24272.4|24297.4|24267.4|0
1643767200000|2022-02-02 02:00:00|24301.3|24271.3|24304.1|24274.1|24305.8|24275.8|24299.9|24269.9|0
1643767500000|2022-02-02 02:05:00|24304.9|24274.9|24293.7|24263.7|24306.1|24276.1|24292.9|24262.9|0
1643767800000|2022-02-02 02:10:00|24294.4|24264.4|24293.2|24263.2|24297.1|24267.1|24293.2|24263.2|0
1643768100000|2022-02-02 02:15:00|24293.9|24263.9|24291.5|24261.5|24296.8|24266.8|24290.2|24260.2|0
1643768400000|2022-02-02 02:20:00|24290.9|24260.9|24275.7|24245.7|24291.5|24261.5|24275.7|24245.7|0
1643768700000|2022-02-02 02:25:00|24276.5|24246.5|24284.6|24254.6|24285.7|24255.7|24275.7|24245.7|0
1643769000000|2022-02-02 02:30:00|24284.9|24254.9|24279.9|24249.9|24286.6|24256.6|24279.3|24249.3|0
1643769300000|2022-02-02 02:35:00|24279.6|24249.6|24283.3|24253.3|24284.2|24254.2|24278.8|24248.8|0
1643769600000|2022-02-02 02:40:00|24284.9|24254.9|24282.2|24252.2|24288.9|24258.9|24280.4|24250.4|0
1643769900000|2022-02-02 02:45:00|24281.7|24251.7|24280.1|24250.1|24284.8|24254.8|24278.1|24248.1|0
1643770200000|2022-02-02 02:50:00|24280.6|24250.6|24283.1|24253.1|24283.1|24253.1|24280.3|24250.3|0
1643770500000|2022-02-02 02:55:00|24282.6|24252.6|24284.3|24254.3|24286|24256|24280.6|24250.6|0
1643770800000|2022-02-02 03:00:00|24284|24254|24284|24254|24284.3|24254.3|24280.1|24250.1|0
1643771100000|2022-02-02 03:05:00|24285.5|24255.5|24285.5|24255.5|24286.6|24256.6|24283.5|24253.5|0
1643771400000|2022-02-02 03:10:00|24285.2|24255.2|24284.6|24254.6|24288.6|24258.6|24284.6|24254.6|0
1643771700000|2022-02-02 03:15:00|24285.3|24255.3|24283.5|24253.5|24287.1|24257.1|24282.3|24252.3|0
1643772000000|2022-02-02 03:20:00|24283.2|24253.2|24287.3|24257.3|24287.3|24257.3|24282.6|24252.6|0
1643772300000|2022-02-02 03:25:00|24286.8|24256.8|24285.3|24255.3|24288.4|24258.4|24285.3|24255.3|0
1643772600000|2022-02-02 03:30:00|24286|24256|24293.9|24263.9|24294.6|24264.6|24284.7|24254.7|0
1643772900000|2022-02-02 03:35:00|24293.2|24263.2|24292.8|24262.8|24296.6|24266.6|24292|24262|0
1643773200000|2022-02-02 03:40:00|24293.5|24263.5|24295.9|24265.9|24298.2|24268.2|24292.8|24262.8|0
1643773500000|2022-02-02 03:45:00|24295.2|24265.2|24288.8|24258.8|24296.4|24266.4|24286.8|24256.8|0
1643773800000|2022-02-02 03:50:00|24289|24259|24289.8|24259.8|24290.8|24260.8|24287.3|24257.3|0
1643774100000|2022-02-02 03:55:00|24289|24259|24291.1|24261.1|24292.1|24262.1|24288.3|24258.3|0
1643774400000|2022-02-02 04:00:00|24290.4|24260.4|24291.5|24261.5|24291.5|24261.5|24287.9|24257.9|0
1643774700000|2022-02-02 04:05:00|24290.7|24260.7|24292.2|24262.2|24293.5|24263.5|24290.2|24260.2|0
1643775000000|2022-02-02 04:10:00|24292.9|24262.9|24297.6|24267.6|24298.1|24268.1|24292.2|24262.2|0
1643775300000|2022-02-02 04:15:00|24296.9|24266.9|24297|24267|24299.9|24269.9|24296.2|24266.2|0
1643775600000|2022-02-02 04:20:00|24296.7|24266.7|24294.5|24264.5|24297|24267|24293.2|24263.2|0
1643775900000|2022-02-02 04:25:00|24294.8|24264.8|24290.3|24260.3|24295|24265|24290.3|24260.3|0
1643776200000|2022-02-02 04:30:00|24290.8|24260.8|24290.4|24260.4|24292.8|24262.8|24288.9|24258.9|0
1643776500000|2022-02-02 04:35:00|24291.1|24261.1|24291.1|24261.1|24296.2|24266.2|24291|24261|0
1643776800000|2022-02-02 04:40:00|24290.4|24260.4|24289.9|24259.9|24291.4|24261.4|24289.2|24259.2|0
1643777100000|2022-02-02 04:45:00|24290.6|24260.6|24290.6|24260.6|24291.1|24261.1|24286.1|24256.1|0
1643777400000|2022-02-02 04:50:00|24291.1|24261.1|24296|24266|24296.7|24266.7|24290.6|24260.6|0
1643777700000|2022-02-02 04:55:00|24296.5|24266.5|24295.4|24265.4|24298.5|24268.5|24295.4|24265.4|0
1643778000000|2022-02-02 05:00:00|24297.4|24267.4|24301.2|24271.2|24301.2|24271.2|24294|24264|0
1643778300000|2022-02-02 05:05:00|24300.6|24270.6|24299.6|24269.6|24301.7|24271.7|24296.1|24266.1|0
1643778600000|2022-02-02 05:10:00|24299.4|24269.4|24300|24270|24301.2|24271.2|24298.6|24268.6|0
1643778900000|2022-02-02 05:15:00|24299.3|24269.3|24298.3|24268.3|24300|24270|24293.8|24263.8|0
1643779200000|2022-02-02 05:20:00|24297.6|24267.6|24298.8|24268.8|24300.3|24270.3|24295.6|24265.6|0
1643779500000|2022-02-02 05:25:00|24299.6|24269.6|24300.6|24270.6|24301.9|24271.9|24299.1|24269.1|0
1643779800000|2022-02-02 05:30:00|24301.4|24271.4|24299.9|24269.9|24301.9|24271.9|24297.9|24267.9|0
1643780100000|2022-02-02 05:35:00|24299.2|24269.2|24301.9|24271.9|24301.9|24271.9|24297.9|24267.9|0
1643780400000|2022-02-02 05:40:00|24301.6|24271.6|24301.5|24271.5|24321.5|24291.5|24299.9|24269.9|0
1643780700000|2022-02-02 05:45:00|24301.8|24271.8|24303.7|24273.7|24305.1|24275.1|24299.7|24269.7|0
1643781000000|2022-02-02 05:50:00|24302.2|24272.2|24303.1|24273.1|24303.7|24273.7|24297.2|24267.2|0
1643781300000|2022-02-02 05:55:00|24302.4|24272.4|24306.2|24276.2|24307.1|24277.1|24301.4|24271.4|0
1643781600000|2022-02-02 06:00:00|24306.5|24276.5|24308.7|24278.7|24310.8|24280.8|24304.2|24274.2|0
1643781900000|2022-02-02 06:05:00|24309.3|24279.3|24311.9|24281.9|24316.3|24286.3|24309.3|24279.3|0
1643782200000|2022-02-02 06:10:00|24311.6|24281.6|24316.3|24286.3|24316.3|24286.3|24311.6|24281.6|0
1643782500000|2022-02-02 06:15:00|24315.6|24285.6|24317.5|24287.5|24319|24289|24313.8|24283.8|0
1643782800000|2022-02-02 06:20:00|24318.3|24288.3|24317.6|24287.6|24319.5|24289.5|24313.5|24283.5|0
1643783100000|2022-02-02 06:25:00|24318.3|24288.3|24319.9|24289.9|24319.9|24289.9|24315.5|24285.5|0
1643783400000|2022-02-02 06:30:00|24319.1|24289.1|24320.4|24290.4|24333.7|24303.7|24319.1|24289.1|0
1643783700000|2022-02-02 06:35:00|24320|24290|24315.8|24285.8|24321.9|24291.9|24313.8|24283.8|0
1643784000000|2022-02-02 06:40:00|24316|24286|24299.9|24269.9|24317.8|24287.8|24299.4|24269.4|0
1643784300000|2022-02-02 06:45:00|24299.4|24269.4|24291.2|24261.2|24299.9|24269.9|24288.9|24258.9|0
1643784600000|2022-02-02 06:50:00|24290.7|24260.7|24290.6|24260.6|24295.7|24265.7|24289.2|24259.2|0
1643784900000|2022-02-02 06:55:00|24289.9|24259.9|24288.7|24258.7|24290.4|24260.4|24279.3|24249.3|0
1643785200000|2022-02-02 07:00:00|24288|24258|24261.2|24231.2|24288|24258|24251.3|24221.3|0
1643785500000|2022-02-02 07:05:00|24256.9|24226.9|24259.9|24229.9|24270.1|24240.1|24254.8|24224.8|0
1643785800000|2022-02-02 07:10:00|24257|24227|24264|24234|24271.8|24241.8|24255.4|24225.4|0
1643786100000|2022-02-02 07:15:00|24265.4|24235.4|24270.9|24240.9|24270.9|24240.9|24262|24232|0
1643786400000|2022-02-02 07:20:00|24271.6|24241.6|24279|24249|24281|24251|24269.3|24239.3|0
1643786700000|2022-02-02 07:25:00|24279.3|24249.3|24281.4|24251.4|24286.2|24256.2|24274.7|24244.7|0
1643787000000|2022-02-02 07:30:00|24280.6|24250.6|24290|24260|24298.6|24268.6|24277.4|24247.4|0
1643787300000|2022-02-02 07:35:00|24290.3|24260.3|24268.6|24238.6|24290.5|24260.5|24263.2|24233.2|0
1643787600000|2022-02-02 07:40:00|24269.1|24239.1|24278.4|24248.4|24280.4|24250.4|24265.2|24235.2|0
1643787900000|2022-02-02 07:45:00|24277.9|24247.9|24261.9|24231.9|24277.9|24247.9|24258.4|24228.4|0
1643788200000|2022-02-02 07:50:00|24263|24233|24262.5|24232.5|24264.5|24234.5|24256|24226|0
1643788500000|2022-02-02 07:55:00|24261.7|24231.7|24270.2|24240.2|24270.2|24240.2|24255.9|24225.9|0
1643788800000|2022-02-02 08:00:00|24271.7|24241.7|24250|24220|24271.9|24241.9|24243.4|24213.4|0
1643789100000|2022-02-02 08:05:00|24249.7|24219.7|24257.2|24227.2|24264.5|24234.5|24241.8|24211.8|0
1643789400000|2022-02-02 08:10:00|24258.6|24228.6|24269.6|24239.6|24269.9|24239.9|24252.8|24222.8|0
1643789700000|2022-02-02 08:15:00|24269.3|24239.3|24251|24221|24271.1|24241.1|24246.5|24216.5|0
1643790000000|2022-02-02 08:20:00|24249.6|24219.6|24268.4|24238.4|24284.8|24254.8|24249|24219|0
1643790300000|2022-02-02 08:25:00|24268.6|24238.6|24266|24236|24289.7|24259.7|24264|24234|0
1643790600000|2022-02-02 08:30:00|24265.5|24235.5|24254.8|24224.8|24275.2|24245.2|24252.8|24222.8|0
1643790900000|2022-02-02 08:35:00|24254.3|24224.3|24243.3|24213.3|24272.1|24242.1|24243.3|24213.3|0
1643791200000|2022-02-02 08:40:00|24243.8|24213.8|24247.7|24217.7|24253.3|24223.3|24242.2|24212.2|0
1643791500000|2022-02-02 08:45:00|24247.4|24217.4|24230.7|24200.7|24251|24221|24230.4|24200.4|0
1643791800000|2022-02-02 08:50:00|24229.6|24199.6|24237.4|24207.4|24251.6|24221.6|24221.2|24191.2|0
1643792100000|2022-02-02 08:55:00|24234.2|24204.2|24234.3|24204.3|24241.2|24211.2|24229.8|24199.8|0
1643792400000|2022-02-02 09:00:00|24235.7|24205.7|24254|24224|24259.8|24229.8|24230.3|24200.3|0
1643792700000|2022-02-02 09:05:00|24253.7|24223.7|24268.6|24238.6|24282.5|24252.5|24253.5|24223.5|0
1643793000000|2022-02-02 09:10:00|24267.2|24237.2|24289|24259|24291.6|24261.6|24266.1|24236.1|0
1643793300000|2022-02-02 09:15:00|24289.3|24259.3|24276.3|24246.3|24290.9|24260.9|24274.1|24244.1|0
1643793600000|2022-02-02 09:20:00|24276.6|24246.6|24284.2|24254.2|24284.7|24254.7|24271.2|24241.2|0
1643793900000|2022-02-02 09:25:00|24282.7|24252.7|24271|24241|24288.7|24258.7|24269.1|24239.1|0
1643794200000|2022-02-02 09:30:00|24271.8|24241.8|24273.6|24243.6|24281.2|24251.2|24270.6|24240.6|0
1643794500000|2022-02-02 09:35:00|24274.4|24244.4|24289.5|24259.5|24291.5|24261.5|24268.1|24238.1|0
1643794800000|2022-02-02 09:40:00|24289|24259|24307.8|24277.8|24307.8|24277.8|24286.9|24256.9|0
1643795100000|2022-02-02 09:45:00|24307.2|24277.2|24330.2|24300.2|24330.4|24300.4|24304|24274|0
1643795400000|2022-02-02 09:50:00|24329.6|24299.6|24348.9|24318.9|24355.1|24325.1|24329|24299|0
1643795700000|2022-02-02 09:55:00|24349.2|24319.2|24352|24322|24361|24331|24348.1|24318.1|0
1643796000000|2022-02-02 10:00:00|24352.2|24322.2|24343.4|24313.4|24352.5|24322.5|24337.5|24307.5|0
1643796300000|2022-02-02 10:05:00|24343.9|24313.9|24322.1|24292.1|24348|24318|24320.1|24290.1|0
1643796600000|2022-02-02 10:10:00|24322.4|24292.4|24327.5|24297.5|24335.6|24305.6|24320.1|24290.1|0
1643796900000|2022-02-02 10:15:00|24328.2|24298.2|24322.7|24292.7|24333.2|24303.2|24317.6|24287.6|0
1643797200000|2022-02-02 10:20:00|24322.2|24292.2|24320.6|24290.6|24324.7|24294.7|24312.6|24282.6|0
1643797500000|2022-02-02 10:25:00|24321.3|24291.3|24314.3|24284.3|24322.2|24292.2|24307.5|24277.5|0
1643797800000|2022-02-02 10:30:00|24314|24284|24316.7|24286.7|24318.7|24288.7|24310.3|24280.3|0
1643798100000|2022-02-02 10:35:00|24318.2|24288.2|24313.2|24283.2|24324.3|24294.3|24301.2|24271.2|0
1643798400000|2022-02-02 10:40:00|24311.8|24281.8|24315.8|24285.8|24316.3|24286.3|24306.6|24276.6|0
1643798700000|2022-02-02 10:45:00|24315|24285|24301.1|24271.1|24315|24285|24299.6|24269.6|0
1643799000000|2022-02-02 10:50:00|24301.6|24271.6|24301.3|24271.3|24306|24276|24297.4|24267.4|0
1643799300000|2022-02-02 10:55:00|24299.9|24269.9|24296.9|24266.9|24301.3|24271.3|24289.6|24259.6|0
1643799600000|2022-02-02 11:00:00|24297.5|24267.5|24289.4|24259.4|24302|24272|24285.9|24255.9|0
1643799900000|2022-02-02 11:05:00|24287.9|24257.9|24281.8|24251.8|24287.9|24257.9|24273.4|24243.4|0
1643800200000|2022-02-02 11:10:00|24283.3|24253.3|24269.4|24239.4|24283.3|24253.3|24268.8|24238.8|0
1643800500000|2022-02-02 11:15:00|24268.7|24238.7|24266.2|24236.2|24275.3|24245.3|24262.8|24232.8|0
1643800800000|2022-02-02 11:20:00|24265.6|24235.6|24282|24252|24283.5|24253.5|24265.6|24235.6|0
1643801100000|2022-02-02 11:25:00|24281.8|24251.8|24281.8|24251.8|24286.9|24256.9|24277|24247|0
1643801400000|2022-02-02 11:30:00|24280.4|24250.4|24291|24261|24292.4|24262.4|24277.2|24247.2|0
1643801700000|2022-02-02 11:35:00|24290.5|24260.5|24290.5|24260.5|24295.5|24265.5|24287|24257|0
1643802000000|2022-02-02 11:40:00|24290.7|24260.7|24287|24257|24293.2|24263.2|24283.1|24253.1|0
1643802300000|2022-02-02 11:45:00|24286.7|24256.7|24296|24266|24298|24268|24286.7|24256.7|0
1643802600000|2022-02-02 11:50:00|24295.8|24265.8|24298.7|24268.7|24300.6|24270.6|24290.6|24260.6|0
1643802900000|2022-02-02 11:55:00|24298.1|24268.1|24299|24269|24303|24273|24294.1|24264.1|0
1643803200000|2022-02-02 12:00:00|24301.9|24271.9|24298.2|24268.2|24301.9|24271.9|24290.4|24260.4|0
1643803500000|2022-02-02 12:05:00|24298.5|24268.5|24303.4|24273.4|24305.3|24275.3|24294.9|24264.9|0
1643803800000|2022-02-02 12:10:00|24303.9|24273.9|24311.6|24281.6|24321.3|24291.3|24303.4|24273.4|0
1643804100000|2022-02-02 12:15:00|24311.8|24281.8|24324.1|24294.1|24328.9|24298.9|24311.6|24281.6|0
1643804400000|2022-02-02 12:20:00|24324.4|24294.4|24322.5|24292.5|24324.6|24294.6|24317.5|24287.5|0
1643804700000|2022-02-02 12:25:00|24322|24292|24322.8|24292.8|24331.9|24301.9|24319.8|24289.8|0
1643805000000|2022-02-02 12:30:00|24322.2|24292.2|24314.9|24284.9|24323.1|24293.1|24314.9|24284.9|0
1643805300000|2022-02-02 12:35:00|24316.4|24286.4|24313|24283|24324.3|24294.3|24313|24283|0
1643805600000|2022-02-02 12:40:00|24312.5|24282.5|24317|24287|24317|24287|24305.6|24275.6|0
1643805900000|2022-02-02 12:45:00|24316.5|24286.5|24315.9|24285.9|24321.3|24291.3|24312.9|24282.9|0
1643806200000|2022-02-02 12:50:00|24315.7|24285.7|24321|24291|24322.4|24292.4|24313.9|24283.9|0
1643806500000|2022-02-02 12:55:00|24319.6|24289.6|24322.6|24292.6|24326.6|24296.6|24314.9|24284.9|0
1643806800000|2022-02-02 13:00:00|24321|24291|24319.3|24289.3|24322|24292|24309.7|24279.7|0
1643807100000|2022-02-02 13:05:00|24319.8|24289.8|24323.9|24293.9|24325|24295|24317.3|24287.3|0
1643807400000|2022-02-02 13:10:00|24323.4|24293.4|24321.4|24291.4|24325.3|24295.3|24317.3|24287.3|0
1643807700000|2022-02-02 13:15:00|24321.7|24291.7|24314|24284|24326.4|24296.4|24312.2|24282.2|0
1643808000000|2022-02-02 13:20:00|24314.8|24284.8|24294|24264|24317.1|24287.1|24294|24264|0
1643808300000|2022-02-02 13:25:00|24295.5|24265.5|24299.1|24269.1|24300.5|24270.5|24291|24261|0
1643808600000|2022-02-02 13:30:00|24299.9|24269.9|24300.6|24270.6|24302.6|24272.6|24292.4|24262.4|0
1643808900000|2022-02-02 13:35:00|24300.4|24270.4|24295.7|24265.7|24311.3|24281.3|24294.6|24264.6|0
1643809200000|2022-02-02 13:40:00|24295.9|24265.9|24292|24262|24303.6|24273.6|24291.7|24261.7|0
1643809500000|2022-02-02 13:45:00|24292.3|24262.3|24297.2|24267.2|24302|24272|24290|24260|0
1643809800000|2022-02-02 13:50:00|24296.9|24266.9|24275.9|24245.9|24297.5|24267.5|24273.9|24243.9|0
1643810100000|2022-02-02 13:55:00|24275.4|24245.4|24268.4|24238.4|24277.9|24247.9|24266.2|24236.2|0
1643810400000|2022-02-02 14:00:00|24266.9|24236.9|24268.6|24238.6|24273.8|24243.8|24262.6|24232.6|0
1643810700000|2022-02-02 14:05:00|24270.1|24240.1|24273|24243|24276.1|24246.1|24264.9|24234.9|0
1643811000000|2022-02-02 14:10:00|24272.3|24242.3|24266.6|24236.6|24276.4|24246.4|24266.6|24236.6|0
1643811300000|2022-02-02 14:15:00|24267.1|24237.1|24263.6|24233.6|24277.8|24247.8|24256.9|24226.9|0
1643811600000|2022-02-02 14:20:00|24264.1|24234.1|24262.6|24232.6|24267.4|24237.4|24254.3|24224.3|0
1643811900000|2022-02-02 14:25:00|24263.1|24233.1|24264.5|24234.5|24270.9|24240.9|24255.2|24225.2|0
1643812200000|2022-02-02 14:30:00|24263.1|24233.1|24153.6|24123.6|24269.3|24239.3|24140.3|24110.3|0
1643812500000|2022-02-02 14:35:00|24153.9|24123.9|24163|24133|24196.1|24166.1|24142.2|24112.2|0
1643812800000|2022-02-02 14:40:00|24161|24131|24092|24062|24161|24131|24069.7|24039.7|0
1643813100000|2022-02-02 14:45:00|24091.8|24061.8|24053.8|24023.8|24116.2|24086.2|24052.8|24022.8|0
1643813400000|2022-02-02 14:50:00|24053.3|24023.3|24140.5|24110.5|24140.5|24110.5|24052.6|24022.6|0
1643813700000|2022-02-02 14:55:00|24140.3|24110.3|24116|24086|24160.4|24130.4|24101.7|24071.7|0
1643814000000|2022-02-02 15:00:00|24117.1|24087.1|24088.7|24058.7|24144.7|24114.7|24081|24051|0
1643814300000|2022-02-02 15:05:00|24086.7|24056.7|24155.4|24125.4|24165.8|24135.8|24084.2|24054.2|0
1643814600000|2022-02-02 15:10:00|24155.2|24125.2|24131.4|24101.4|24160.8|24130.8|24119.6|24089.6|0
1643814900000|2022-02-02 15:15:00|24131.6|24101.6|24144.7|24114.7|24146.8|24116.8|24112.5|24082.5|0
1643815200000|2022-02-02 15:20:00|24144.8|24114.8|24130.8|24100.8|24164.5|24134.5|24122.5|24092.5|0
1643815500000|2022-02-02 15:25:00|24131|24101|24092.4|24062.4|24143.6|24113.6|24080|24050|0
1643815800000|2022-02-02 15:30:00|24092.6|24062.6|24085.3|24055.3|24105.2|24075.2|24084.3|24054.3|0
1643816100000|2022-02-02 15:35:00|24085.2|24055.2|24092.3|24062.3|24112|24082|24062.3|24032.3|0
1643816400000|2022-02-02 15:40:00|24092.1|24062.1|24127.6|24097.6|24133.1|24103.1|24075.3|24045.3|0
1643816700000|2022-02-02 15:45:00|24127.4|24097.4|24168.3|24138.3|24169.3|24139.3|24126.4|24096.4|0
1643817000000|2022-02-02 15:50:00|24164.5|24134.5|24140.8|24110.8|24178|24148|24122.9|24092.9|0
1643817300000|2022-02-02 15:55:00|24140.9|24110.9|24147.9|24117.9|24151.2|24121.2|24136.5|24106.5|0
1643817600000|2022-02-02 16:00:00|24147.8|24117.8|24116.8|24086.8|24154.3|24124.3|24108|24078|0
1643817900000|2022-02-02 16:05:00|24116.6|24086.6|24080.7|24050.7|24117.3|24087.3|24077.8|24047.8|0
1643818200000|2022-02-02 16:10:00|24080.6|24050.6|24031.3|24001.3|24087.3|24057.3|24030.1|24000.1|0
1643818500000|2022-02-02 16:15:00|24031.2|24001.2|24058.7|24028.7|24069.4|24039.4|24025.4|23995.4|0
1643818800000|2022-02-02 16:20:00|24058.4|24028.4|24064.6|24034.6|24080.9|24050.9|24047.9|24017.9|0
1643819100000|2022-02-02 16:25:00|24064.8|24034.8|24061|24031|24080.2|24050.2|24051.6|24021.6|0
1643819400000|2022-02-02 16:30:00|24061.1|24031.1|24036.2|24006.2|24061.1|24031.1|24034.8|24004.8|0
1643819700000|2022-02-02 16:35:00|24034.3|24004.3|24005.4|23975.4|24035.1|24005.1|23993.2|23963.2|0
1643820000000|2022-02-02 16:40:00|24005.5|23975.5|24035.5|24005.5|24038.9|24008.9|24005.5|23975.5|0
1643820300000|2022-02-02 16:45:00|24035.7|24005.7|24056.7|24026.7|24071|24041|24032.4|24002.4|0
1643820600000|2022-02-02 16:50:00|24056.9|24026.9|24066.4|24036.4|24081.1|24051.1|24052.2|24022.2|0
1643820900000|2022-02-02 16:55:00|24066.5|24036.5|24088.3|24058.3|24089.3|24059.3|24055.1|24025.1|0
1643821200000|2022-02-02 17:00:00|24088.1|24058.1|24066.6|24036.6|24088.3|24058.3|24066.4|24036.4|0
1643821500000|2022-02-02 17:05:00|24066.8|24036.8|24114.5|24084.5|24115.7|24085.7|24066.8|24036.8|0
1643821800000|2022-02-02 17:10:00|24114.2|24084.2|24124.2|24094.2|24124.2|24094.2|24106.7|24076.7|0
1643822100000|2022-02-02 17:15:00|24124.1|24094.1|24103.9|24073.9|24132|24102|24096.9|24066.9|0
1643822400000|2022-02-02 17:20:00|24104.1|24074.1|24103.5|24073.5|24114.5|24084.5|24102.5|24072.5|0
1643822700000|2022-02-02 17:25:00|24103.7|24073.7|24098.4|24068.4|24106.9|24076.9|24096.6|24066.6|0
1643823000000|2022-02-02 17:30:00|24098.6|24068.6|24108.2|24078.2|24108.2|24078.2|24089.3|24059.3|0
1643823300000|2022-02-02 17:35:00|24108|24078|24116.6|24086.6|24117.5|24087.5|24101.1|24071.1|0
1643823600000|2022-02-02 17:40:00|24116.3|24086.3|24130.8|24100.8|24131|24101|24111.6|24081.6|0
1643823900000|2022-02-02 17:45:00|24130.9|24100.9|24137|24107|24150.3|24120.3|24130.9|24100.9|0
1643824200000|2022-02-02 17:50:00|24137.1|24107.1|24166.7|24136.7|24166.9|24136.9|24131.2|24101.2|0
1643824500000|2022-02-02 17:55:00|24166.9|24136.9|24186.7|24156.7|24186.9|24156.9|24160.4|24130.4|0
1643824800000|2022-02-02 18:00:00|24186.5|24156.5|24154|24124|24196.4|24166.4|24153.8|24123.8|0
1643825100000|2022-02-02 18:05:00|24154.2|24124.2|24151.1|24121.1|24165.8|24135.8|24151.1|24121.1|0
1643825400000|2022-02-02 18:10:00|24151.3|24121.3|24149.8|24119.8|24151.7|24121.7|24138.6|24108.6|0
1643825700000|2022-02-02 18:15:00|24150.1|24120.1|24146|24116|24158.3|24128.3|24144.2|24114.2|0
1643826000000|2022-02-02 18:20:00|24146.3|24116.3|24134.5|24104.5|24152|24122|24131.3|24101.3|0
1643826300000|2022-02-02 18:25:00|24134.8|24104.8|24125.2|24095.2|24137.7|24107.7|24116.7|24086.7|0
1643826600000|2022-02-02 18:30:00|24125.4|24095.4|24142.1|24112.1|24144|24114|24124|24094|0
1643826900000|2022-02-02 18:35:00|24142.3|24112.3|24151.9|24121.9|24154.1|24124.1|24141.8|24111.8|0
1643827200000|2022-02-02 18:40:00|24151.7|24121.7|24156.1|24126.1|24163.8|24133.8|24148.4|24118.4|0
1643827500000|2022-02-02 18:45:00|24156|24126|24145.6|24115.6|24160.8|24130.8|24145.6|24115.6|0
1643827800000|2022-02-02 18:50:00|24145.8|24115.8|24157.5|24127.5|24159.3|24129.3|24144.2|24114.2|0
1643828100000|2022-02-02 18:55:00|24157.6|24127.6|24164.4|24134.4|24167.4|24137.4|24151.1|24121.1|0
1643828400000|2022-02-02 19:00:00|24164.1|24134.1|24170.2|24140.2|24175.3|24145.3|24163.1|24133.1|0
1643828700000|2022-02-02 19:05:00|24170.4|24140.4|24158.3|24128.3|24175.3|24145.3|24154.5|24124.5|0
1643829000000|2022-02-02 19:10:00|24158.2|24128.2|24140.1|24110.1|24162.5|24132.5|24137.9|24107.9|0
1643829300000|2022-02-02 19:15:00|24140.3|24110.3|24149.4|24119.4|24151.7|24121.7|24120.8|24090.8|0
1643829600000|2022-02-02 19:20:00|24149.3|24119.3|24139.5|24109.5|24150.8|24120.8|24135.1|24105.1|0
1643829900000|2022-02-02 19:25:00|24139.3|24109.3|24142.3|24112.3|24144.2|24114.2|24126.1|24096.1|0
1643830200000|2022-02-02 19:30:00|24142.5|24112.5|24165.6|24135.6|24167.1|24137.1|24140.4|24110.4|0
1643830500000|2022-02-02 19:35:00|24165.9|24135.9|24152.3|24122.3|24168.4|24138.4|24148.2|24118.2|0
1643830800000|2022-02-02 19:40:00|24152.6|24122.6|24166.4|24136.4|24177.5|24147.5|24152.6|24122.6|0
1643831100000|2022-02-02 19:45:00|24166.1|24136.1|24170.2|24140.2|24173.4|24143.4|24155.2|24125.2|0
1643831400000|2022-02-02 19:50:00|24170.4|24140.4|24176.7|24146.7|24177.8|24147.8|24167.1|24137.1|0
1643831700000|2022-02-02 19:55:00|24176.9|24146.9|24175.4|24145.4|24180.3|24150.3|24169.9|24139.9|0
1643832000000|2022-02-02 20:00:00|24175.7|24145.7|24186.1|24156.1|24189|24159|24158.7|24128.7|0
1643832300000|2022-02-02 20:05:00|24185.9|24155.9|24180.9|24150.9|24189|24159|24179.8|24149.8|0
1643832600000|2022-02-02 20:10:00|24181.2|24151.2|24177.4|24147.4|24182.5|24152.5|24169.2|24139.2|0
1643832900000|2022-02-02 20:15:00|24177.6|24147.6|24207.7|24177.7|24211.1|24181.1|24177.6|24147.6|0
1643833200000|2022-02-02 20:20:00|24207.9|24177.9|24200|24170|24231.8|24201.8|24197.5|24167.5|0
1643833500000|2022-02-02 20:25:00|24199.8|24169.8|24187.1|24157.1|24204.7|24174.7|24179.1|24149.1|0
1643833800000|2022-02-02 20:30:00|24187.2|24157.2|24187.3|24157.3|24193|24163|24174.9|24144.9|0
1643834100000|2022-02-02 20:35:00|24187.1|24157.1|24177.2|24147.2|24192.7|24162.7|24172.3|24142.3|0
1643834400000|2022-02-02 20:40:00|24177|24147|24177.6|24147.6|24180.9|24150.9|24167.4|24137.4|0
1643834700000|2022-02-02 20:45:00|24177.8|24147.8|24175.7|24145.7|24182.4|24152.4|24172.4|24142.4|0
1643835000000|2022-02-02 20:50:00|24175.5|24145.5|24161.8|24131.8|24178.6|24148.6|24147.7|24117.7|0
1643835300000|2022-02-02 20:55:00|24161.6|24131.6|24143.2|24113.2|24172.8|24142.8|24140|24110|0
1643835600000|2022-02-02 21:00:00|24144.2|24114.2|24127.9|24097.9|24155.9|24125.9|24124.7|24094.7|0
1643835900000|2022-02-02 21:05:00|24130|24100|24027.6|23997.6|24133.2|24103.2|24027.6|23997.6|0
1643836200000|2022-02-02 21:10:00|24026.5|23996.5|24016.6|23986.6|24030.6|24000.6|23997.4|23967.4|0
1643836500000|2022-02-02 21:15:00|24017.1|23987.1|24022.6|23992.6|24034.7|24004.7|24009.2|23979.2|0
1643836800000|2022-02-02 21:20:00|24022.1|23992.1|24018.9|23988.9|24025.3|23995.3|24005.2|23975.2|0
1643837100000|2022-02-02 21:25:00|24020|23990|24018.3|23988.3|24030.1|24000.1|24014.4|23984.4|0
1643837400000|2022-02-02 21:30:00|24016.2|23986.2|24022.7|23992.7|24031.1|24001.1|24010.9|23980.9|0
1643837700000|2022-02-02 21:35:00|24021.6|23991.6|24024|23994|24035.1|24005.1|24020.3|23990.3|0
1643838000000|2022-02-02 21:40:00|24023.5|23993.5|24029.3|23999.3|24030.6|24000.6|24019.2|23989.2|0
1643838300000|2022-02-02 21:45:00|24028.3|23998.3|24020.3|23990.3|24029.9|23999.9|24017.1|23987.1|0
1643838600000|2022-02-02 21:50:00|24019.8|23989.8|24029|23999|24036.5|24006.5|24017.1|23987.1|0
1643838900000|2022-02-02 21:55:00|24029.5|23999.5|24033.1|24003.1|24036|24006|24024.4|23994.4|0
1643839200000|2022-02-02 22:00:00|24032.9|24002.9|24029.6|23999.6|24036.4|24006.4|24029.3|23999.3|0
1643839500000|2022-02-02 22:05:00|24029.4|23999.4|24033.1|24003.1|24033.9|24003.9|24029.4|23999.4|0
1643839800000|2022-02-02 22:10:00|24032.7|24002.7|24030.6|24000.6|24034.9|24004.9|24030.6|24000.6|0
1643840100000|2022-02-02 22:15:00|24030.4|24000.4|24025.5|23995.5|24030.6|24000.6|24025.2|23995.2|0
1643840400000|2022-02-02 22:20:00|24025.7|23995.7|24026.6|23996.6|24027.4|23997.4|24025.2|23995.2|0
1643840700000|2022-02-02 22:25:00|24026.9|23996.9|24068.2|24038.2|24068.6|24038.6|24026.9|23996.9|0
1643841000000|2022-02-02 22:30:00|24067|24037|24069.3|24039.3|24069.3|24039.3|24067|24037|0
1643841300000|2022-02-02 22:35:00|24069.1|24039.1|24065.2|24035.2|24070.5|24040.5|24065.1|24035.1|0
1643841600000|2022-02-02 22:40:00|24065.1|24035.1|24065.1|24035.1|24065.2|24035.2|24065.1|24035.1|0
1643841900000|2022-02-02 22:45:00|24065.2|24035.2|24062.5|24032.5|24066|24036|24062.5|24032.5|0
1643842200000|2022-02-02 22:50:00|24063.6|24033.6|24059.5|24029.5|24063.6|24033.6|24058.6|24028.6|0
1643842500000|2022-02-02 22:55:00|24058.9|24028.9|24060|24030|24062|24032|24055.5|24025.5|0
1643842800000|2022-02-02 23:00:00|24066.6|24036.6|24058.8|24028.8|24074.1|24044.1|24057.7|24027.7|0
1643843100000|2022-02-02 23:05:00|24059.9|24029.9|24049.2|24019.2|24064.1|24034.1|24049.2|24019.2|0
1643843400000|2022-02-02 23:10:00|24050.3|24020.3|24044.5|24014.5|24051.4|24021.4|24043.9|24013.9|0
1643843700000|2022-02-02 23:15:00|24045.5|24015.5|24041.3|24011.3|24053|24023|24041.3|24011.3|0
1643844000000|2022-02-02 23:20:00|24042.3|24012.3|24044.8|24014.8|24046.9|24016.9|24039.1|24009.1|0
1643844300000|2022-02-02 23:25:00|24043.7|24013.7|24040.5|24010.5|24043.7|24013.7|24039.5|24009.5|0
1643844600000|2022-02-02 23:30:00|24039.5|24009.5|24030.4|24000.4|24041.6|24011.6|24027.2|23997.2|0
1643844900000|2022-02-02 23:35:00|24030.9|24000.9|24015|23985|24033.6|24003.6|24015|23985|0
1643845200000|2022-02-02 23:40:00|24016.1|23986.1|24003|23973|24016.1|23986.1|24003|23973|0
1643845500000|2022-02-02 23:45:00|24003.5|23973.5|23998.8|23968.8|24007.8|23977.8|23998.8|23968.8|0
1643845800000|2022-02-02 23:50:00|23997.7|23967.7|24005.1|23975.1|24006.1|23976.1|23994.8|23964.8|0
1643846100000|2022-02-02 23:55:00|24004|23974|24001.4|23971.4|24007.7|23977.7|23997.4|23967.4|0
1643846400000|2022-02-03 00:00:00|24000.9|23970.9|24015.8|23985.8|24018.7|23988.7|24000.1|23970.1|0
1643846700000|2022-02-03 00:05:00|24016.3|23986.3|24002|23972|24018|23988|23998.8|23968.8|0
1643847000000|2022-02-03 00:10:00|24003.1|23973.1|24014.8|23984.8|24017|23987|24001|23971|0
1643847300000|2022-02-03 00:15:00|24016.4|23986.4|24020.6|23990.6|24032.2|24002.2|24014.3|23984.3|0
1643847600000|2022-02-03 00:20:00|24020.9|23990.9|24032.2|24002.2|24032.9|24002.9|24019.6|23989.6|0
1643847900000|2022-02-03 00:25:00|24032|24002|24022.1|23992.1|24032|24002|24016.1|23986.1|0
1643848200000|2022-02-03 00:30:00|24022.4|23992.4|24015.4|23985.4|24034.2|24004.2|24015.1|23985.1|0
1643848500000|2022-02-03 00:35:00|24016.1|23986.1|24009.5|23979.5|24029.4|23999.4|24009|23979|0
1643848800000|2022-02-03 00:40:00|24010|23980|24021.3|23991.3|24024.1|23994.1|24009.8|23979.8|0
1643849100000|2022-02-03 00:45:00|24021|23991|24019.5|23989.5|24030.3|24000.3|24015.8|23985.8|0
1643849400000|2022-02-03 00:50:00|24019.3|23989.3|24024.9|23994.9|24027.9|23997.9|24017.8|23987.8|0
1643849700000|2022-02-03 00:55:00|24024.1|23994.1|24014.2|23984.2|24026.6|23996.6|24011.4|23981.4|0
1643850000000|2022-02-03 01:00:00|24015.6|23985.6|24018.7|23988.7|24026.1|23996.1|24011.8|23981.8|0
1643850300000|2022-02-03 01:05:00|24019.4|23989.4|24000.4|23970.4|24024.7|23994.7|23999.7|23969.7|0
1643850600000|2022-02-03 01:10:00|24000.9|23970.9|24011.1|23981.1|24013.3|23983.3|24000.9|23970.9|0
1643850900000|2022-02-03 01:15:00|24008.1|23978.1|23991.3|23961.3|24011.7|23981.7|23988.3|23958.3|0
1643851200000|2022-02-03 01:20:00|23991.8|23961.8|24003.2|23973.2|24005.2|23975.2|23990.6|23960.6|0
1643851500000|2022-02-03 01:25:00|24003.8|23973.8|23989.2|23959.2|24009.5|23979.5|23988.4|23958.4|0
1643851800000|2022-02-03 01:30:00|23989|23959|23989.8|23959.8|23992.2|23962.2|23987.6|23957.6|0
1643852100000|2022-02-03 01:35:00|23990|23960|24004|23974|24005.3|23975.3|23987.8|23957.8|0
1643852400000|2022-02-03 01:40:00|24003.3|23973.3|24003.5|23973.5|24005|23975|23998.6|23968.6|0
1643852700000|2022-02-03 01:45:00|24002.8|23972.8|23991.9|23961.9|24003|23973|23987.7|23957.7|0
1643853000000|2022-02-03 01:50:00|23991.7|23961.7|23991.5|23961.5|23997.7|23967.7|23990.9|23960.9|0
1643853300000|2022-02-03 01:55:00|23991.8|23961.8|23988.6|23958.6|23995.8|23965.8|23984.4|23954.4|0
1643853600000|2022-02-03 02:00:00|23988.1|23958.1|23986.2|23956.2|23990.3|23960.3|23984.4|23954.4|0
1643853900000|2022-02-03 02:05:00|23986.7|23956.7|23984.1|23954.1|23987.4|23957.4|23973.4|23943.4|0
1643854200000|2022-02-03 02:10:00|23984.8|23954.8|23982.8|23952.8|23990.2|23960.2|23980.6|23950.6|0
1643854500000|2022-02-03 02:15:00|23983.1|23953.1|23985.6|23955.6|23989|23959|23982.8|23952.8|0
1643854800000|2022-02-03 02:20:00|23985.9|23955.9|23989.9|23959.9|23990.5|23960.5|23982.6|23952.6|0
1643855100000|2022-02-03 02:25:00|23989.2|23959.2|23998|23968|24001|23971|23988.7|23958.7|0
1643855400000|2022-02-03 02:30:00|23998.3|23968.3|23991.4|23961.4|24000.7|23970.7|23991.4|23961.4|0
1643855700000|2022-02-03 02:35:00|23992.1|23962.1|23997.1|23967.1|23997.1|23967.1|23988.7|23958.7|0
1643856000000|2022-02-03 02:40:00|23997.6|23967.6|23998.1|23968.1|23999.7|23969.7|23994.5|23964.5|0
1643856300000|2022-02-03 02:45:00|23997.4|23967.4|24003.5|23973.5|24005.2|23975.2|23997.4|23967.4|0
1643856600000|2022-02-03 02:50:00|24002.8|23972.8|24004.6|23974.6|24008|23978|24002.3|23972.3|0
1643856900000|2022-02-03 02:55:00|24006.1|23976.1|24007.2|23977.2|24010.8|23980.8|24005.3|23975.3|0
1643857200000|2022-02-03 03:00:00|24007.9|23977.9|24013.3|23983.3|24014.5|23984.5|24007.2|23977.2|0
1643857500000|2022-02-03 03:05:00|24012.6|23982.6|24031.4|24001.4|24033.2|24003.2|24012.6|23982.6|0
1643857800000|2022-02-03 03:10:00|24032|24002|24021.6|23991.6|24032|24002|24021.6|23991.6|0
1643858100000|2022-02-03 03:15:00|24022.3|23992.3|24025.9|23995.9|24026.5|23996.5|24021.5|23991.5|0
1643858400000|2022-02-03 03:20:00|24026.2|23996.2|24025.2|23995.2|24027.7|23997.7|24021|23991|0
1643858700000|2022-02-03 03:25:00|24024.5|23994.5|24025|23995|24028.9|23998.9|24023.2|23993.2|0
1643859000000|2022-02-03 03:30:00|24024.3|23994.3|24018.7|23988.7|24027.6|23997.6|24017.4|23987.4|0
1643859300000|2022-02-03 03:35:00|24018|23988|24015.3|23985.3|24018.5|23988.5|24012.4|23982.4|0
1643859600000|2022-02-03 03:40:00|24015.8|23985.8|24009.5|23979.5|24016.1|23986.1|24009.5|23979.5|0
1643859900000|2022-02-03 03:45:00|24011|23981|24011.9|23981.9|24014.3|23984.3|24008.9|23978.9|0
1643860200000|2022-02-03 03:50:00|24012.2|23982.2|24017.8|23987.8|24018.5|23988.5|24009.4|23979.4|0
1643860500000|2022-02-03 03:55:00|24018.3|23988.3|24026.3|23996.3|24030.1|24000.1|24012.8|23982.8|0
1643860800000|2022-02-03 04:00:00|24025.8|23995.8|24021.8|23991.8|24029.3|23999.3|24020.4|23990.4|0
1643861100000|2022-02-03 04:05:00|24022.3|23992.3|24021.5|23991.5|24023.1|23993.1|24020.1|23990.1|0
1643861400000|2022-02-03 04:10:00|24022.2|23992.2|24026.4|23996.4|24027.4|23997.4|24021.5|23991.5|0
1643861700000|2022-02-03 04:15:00|24026.7|23996.7|24028.3|23998.3|24030.8|24000.8|24023.5|23993.5|0
1643862000000|2022-02-03 04:20:00|24029|23999|24027.2|23997.2|24029.7|23999.7|24025.1|23995.1|0
1643862300000|2022-02-03 04:25:00|24027.5|23997.5|24024.3|23994.3|24029.7|23999.7|24024.3|23994.3|0
1643862600000|2022-02-03 04:30:00|24025.3|23995.3|24025.5|23995.5|24026.8|23996.8|24022.8|23992.8|0
1643862900000|2022-02-03 04:35:00|24024.8|23994.8|24026.8|23996.8|24028.7|23998.7|24024.3|23994.3|0
1643863200000|2022-02-03 04:40:00|24026.1|23996.1|24024.4|23994.4|24031.8|24001.8|24024.4|23994.4|0
1643863500000|2022-02-03 04:45:00|24025.8|23995.8|24021.3|23991.3|24026.3|23996.3|24021.3|23991.3|0
1643863800000|2022-02-03 04:50:00|24022.8|23992.8|24023.4|23993.4|24026.8|23996.8|24022|23992|0
1643864100000|2022-02-03 04:55:00|24023.1|23993.1|24018.7|23988.7|24023.1|23993.1|24018|23988|0
1643864400000|2022-02-03 05:00:00|24019.5|23989.5|24018.2|23988.2|24020.2|23990.2|24018.2|23988.2|0
1643864700000|2022-02-03 05:05:00|24018.9|23988.9|24021.6|23991.6|24023.6|23993.6|24017.5|23987.5|0
1643865000000|2022-02-03 05:10:00|24021.9|23991.9|24021.6|23991.6|24025.7|23995.7|24019|23989|0
1643865300000|2022-02-03 05:15:00|24020.9|23990.9|24020.7|23990.7|24024.1|23994.1|24019.7|23989.7|0
1643865600000|2022-02-03 05:20:00|24019.3|23989.3|24025.5|23995.5|24025.7|23995.7|24019.3|23989.3|0
1643865900000|2022-02-03 05:25:00|24025.7|23995.7|24021.9|23991.9|24025.7|23995.7|24020.4|23990.4|0
1643866200000|2022-02-03 05:30:00|24020.5|23990.5|24019|23989|24021.5|23991.5|24019|23989|0
1643866500000|2022-02-03 05:35:00|24019.7|23989.7|24021.7|23991.7|24024.2|23994.2|24019|23989|0
1643866800000|2022-02-03 05:40:00|24021.1|23991.1|24020|23990|24021.8|23991.8|24019.3|23989.3|0
1643867100000|2022-02-03 05:45:00|24019.3|23989.3|24019.9|23989.9|24022|23992|24019.3|23989.3|0
1643867400000|2022-02-03 05:50:00|24019.1|23989.1|24019.3|23989.3|24020|23990|24016.1|23986.1|0
1643867700000|2022-02-03 05:55:00|24020|23990|24015.8|23985.8|24020|23990|24010.8|23980.8|0
1643868000000|2022-02-03 06:00:00|24017.2|23987.2|24007|23977|24018.3|23988.3|24005.4|23975.4|0
1643868300000|2022-02-03 06:05:00|24007.5|23977.5|24005.6|23975.6|24009|23979|24000.1|23970.1|0
1643868600000|2022-02-03 06:10:00|24006.1|23976.1|24003.8|23973.8|24008.1|23978.1|24001.3|23971.3|0
1643868900000|2022-02-03 06:15:00|24004.1|23974.1|23998.8|23968.8|24005.8|23975.8|23998.8|23968.8|0
1643869200000|2022-02-03 06:20:00|23999.1|23969.1|24001.1|23971.1|24001.1|23971.1|23995.1|23965.1|0
1643869500000|2022-02-03 06:25:00|24000.3|23970.3|23995|23965|24001.1|23971.1|23990.7|23960.7|0
1643869800000|2022-02-03 06:30:00|23995.5|23965.5|23992.8|23962.8|24000.1|23970.1|23989.6|23959.6|0
1643870100000|2022-02-03 06:35:00|23992.1|23962.1|23990.1|23960.1|23992.1|23962.1|23975.6|23945.6|0
1643870400000|2022-02-03 06:40:00|23991.6|23961.6|23993.8|23963.8|23998|23968|23991.6|23961.6|0
1643870700000|2022-02-03 06:45:00|23992.4|23962.4|23990.2|23960.2|23994.6|23964.6|23981.2|23951.2|0
1643871000000|2022-02-03 06:50:00|23990|23960|23994.3|23964.3|23996|23966|23988.6|23958.6|0
1643871300000|2022-02-03 06:55:00|23992.9|23962.9|23984|23954|23995.9|23965.9|23982.5|23952.5|0
1643871600000|2022-02-03 07:00:00|23985.4|23955.4|24000.9|23970.9|24001.4|23971.4|23975.5|23945.5|0
1643871900000|2022-02-03 07:05:00|24001.1|23971.1|23993.7|23963.7|24003.4|23973.4|23993.5|23963.5|0
1643872200000|2022-02-03 07:10:00|23993.5|23963.5|23999|23969|24008.5|23978.5|23990.1|23960.1|0
1643872500000|2022-02-03 07:15:00|23999.7|23969.7|23998.2|23968.2|24004.9|23974.9|23995.3|23965.3|0
1643872800000|2022-02-03 07:20:00|23997.6|23967.6|23990.5|23960.5|24000.9|23970.9|23990.5|23960.5|0
1643873100000|2022-02-03 07:25:00|23990.7|23960.7|23987.2|23957.2|24000.9|23970.9|23986.5|23956.5|0
1643873400000|2022-02-03 07:30:00|23987.9|23957.9|23988.8|23958.8|23992.3|23962.3|23982.2|23952.2|0
1643873700000|2022-02-03 07:35:00|23989.5|23959.5|23996.8|23966.8|24002.7|23972.7|23989.5|23959.5|0
1643874000000|2022-02-03 07:40:00|23995.4|23965.4|24003.8|23973.8|24004.3|23974.3|23985.5|23955.5|0
1643874300000|2022-02-03 07:45:00|24004.3|23974.3|24014.9|23984.9|24015.7|23985.7|24003.7|23973.7|0
1643874600000|2022-02-03 07:50:00|24015.4|23985.4|24024.9|23994.9|24026.3|23996.3|24008.4|23978.4|0
1643874900000|2022-02-03 07:55:00|24026.3|23996.3|24038.1|24008.1|24038.1|24008.1|24022.7|23992.7|0
1643875200000|2022-02-03 08:00:00|24030.9|24000.9|24025.5|23995.5|24033.2|24003.2|24002.1|23972.1|0
1643875500000|2022-02-03 08:05:00|24022.6|23992.6|23994.3|23964.3|24032.5|24002.5|23994.3|23964.3|0
1643875800000|2022-02-03 08:10:00|23994.6|23964.6|23997.7|23967.7|24011.7|23981.7|23988.8|23958.8|0
1643876100000|2022-02-03 08:15:00|23998.3|23968.3|23995.5|23965.5|24026.1|23996.1|23990.9|23960.9|0
1643876400000|2022-02-03 08:20:00|23996.1|23966.1|23983.9|23953.9|23998.4|23968.4|23966.5|23936.5|0
1643876700000|2022-02-03 08:25:00|23983.2|23953.2|23987|23957|24006.7|23976.7|23980.2|23950.2|0
1643877000000|2022-02-03 08:30:00|23987.5|23957.5|24005.7|23975.7|24014.3|23984.3|23987|23957|0
1643877300000|2022-02-03 08:35:00|24005.9|23975.9|24003.8|23973.8|24008.5|23978.5|23992.2|23962.2|0
1643877600000|2022-02-03 08:40:00|24003.1|23973.1|24005.8|23975.8|24018.1|23988.1|23995.6|23965.6|0
1643877900000|2022-02-03 08:45:00|24006.1|23976.1|23997.9|23967.9|24016.7|23986.7|23997.9|23967.9|0
1643878200000|2022-02-03 08:50:00|23999.3|23969.3|23999.5|23969.5|24006|23976|23996.5|23966.5|0
1643878500000|2022-02-03 08:55:00|23999.8|23969.8|24005.3|23975.3|24015.5|23985.5|23996.4|23966.4|0
1643878800000|2022-02-03 09:00:00|24004.8|23974.8|23989.4|23959.4|24017.8|23987.8|23986.4|23956.4|0
1643879100000|2022-02-03 09:05:00|23989.1|23959.1|23980.8|23950.8|23989.7|23959.7|23971.9|23941.9|0
1643879400000|2022-02-03 09:10:00|23980.2|23950.2|23978.2|23948.2|23985.2|23955.2|23963.6|23933.6|0
1643879700000|2022-02-03 09:15:00|23977.5|23947.5|23987.4|23957.4|23991.4|23961.4|23969.3|23939.3|0
1643880000000|2022-02-03 09:20:00|23988|23958|23985.8|23955.8|23993.9|23963.9|23978.9|23948.9|0
1643880300000|2022-02-03 09:25:00|23987.3|23957.3|23974.6|23944.6|23993.8|23963.8|23969.2|23939.2|0
1643880600000|2022-02-03 09:30:00|23973.2|23943.2|23969|23939|23981.1|23951.1|23968.1|23938.1|0
1643880900000|2022-02-03 09:35:00|23967.6|23937.6|23951.4|23921.4|23967.6|23937.6|23946.5|23916.5|0
1643881200000|2022-02-03 09:40:00|23952.2|23922.2|23935.4|23905.4|23954.6|23924.6|23924.2|23894.2|0
1643881500000|2022-02-03 09:45:00|23936.8|23906.8|23949.2|23919.2|23957.8|23927.8|23934.9|23904.9|0
1643881800000|2022-02-03 09:50:00|23949.9|23919.9|23927.8|23897.8|23956.8|23926.8|23926.4|23896.4|0
1643882100000|2022-02-03 09:55:00|23926.4|23896.4|23929.6|23899.6|23935.7|23905.7|23914.5|23884.5|0
1643882400000|2022-02-03 10:00:00|23928.9|23898.9|23934|23904|23935.5|23905.5|23920.5|23890.5|0
1643882700000|2022-02-03 10:05:00|23933.5|23903.5|23946.1|23916.1|23949.2|23919.2|23931|23901|0
1643883000000|2022-02-03 10:10:00|23947.5|23917.5|23947.1|23917.1|23960.8|23930.8|23940.4|23910.4|0
1643883300000|2022-02-03 10:15:00|23947.8|23917.8|23960.7|23930.7|23962.2|23932.2|23946.6|23916.6|0
1643883600000|2022-02-03 10:20:00|23961.2|23931.2|23947|23917|23962.6|23932.6|23944.1|23914.1|0
1643883900000|2022-02-03 10:25:00|23946.4|23916.4|23946.6|23916.6|23961.4|23931.4|23943.9|23913.9|0
1643884200000|2022-02-03 10:30:00|23946.3|23916.3|23951.6|23921.6|23959.4|23929.4|23944.1|23914.1|0
1643884500000|2022-02-03 10:35:00|23950.9|23920.9|23947.7|23917.7|23954.8|23924.8|23942.2|23912.2|0
1643884800000|2022-02-03 10:40:00|23946.3|23916.3|23949.7|23919.7|23953.6|23923.6|23939.3|23909.3|0
1643885100000|2022-02-03 10:45:00|23951.1|23921.1|23947.6|23917.6|23954.1|23924.1|23942.8|23912.8|0
1643885400000|2022-02-03 10:50:00|23947.3|23917.3|23935.3|23905.3|23948.1|23918.1|23932.4|23902.4|0
1643885700000|2022-02-03 10:55:00|23934.7|23904.7|23937.3|23907.3|23939.3|23909.3|23924.7|23894.7|0
1643886000000|2022-02-03 11:00:00|23935.9|23905.9|23936.7|23906.7|23944.4|23914.4|23925.3|23895.3|0
1643886300000|2022-02-03 11:05:00|23936.9|23906.9|23955.4|23925.4|23962|23932|23936.7|23906.7|0
1643886600000|2022-02-03 11:10:00|23956.8|23926.8|23950.8|23920.8|23958.1|23928.1|23949.4|23919.4|0
1643886900000|2022-02-03 11:15:00|23951.4|23921.4|23936.8|23906.8|23952.8|23922.8|23932.3|23902.3|0
1643887200000|2022-02-03 11:20:00|23935.3|23905.3|23930.6|23900.6|23936.6|23906.6|23925.2|23895.2|0
1643887500000|2022-02-03 11:25:00|23930.8|23900.8|23946.4|23916.4|23946.7|23916.7|23927|23897|0
1643887800000|2022-02-03 11:30:00|23946.2|23916.2|23938.2|23908.2|23948.7|23918.7|23935.2|23905.2|0
1643888100000|2022-02-03 11:35:00|23936.7|23906.7|23948.7|23918.7|23951.7|23921.7|23934.8|23904.8|0
1643888400000|2022-02-03 11:40:00|23948.9|23918.9|23954.4|23924.4|23956.3|23926.3|23942.9|23912.9|0
1643888700000|2022-02-03 11:45:00|23953.7|23923.7|23958.8|23928.8|23960.8|23930.8|23948.5|23918.5|0
1643889000000|2022-02-03 11:50:00|23958.5|23928.5|23967|23937|23970.7|23940.7|23957.5|23927.5|0
1643889300000|2022-02-03 11:55:00|23967.3|23937.3|23971.1|23941.1|23974|23944|23965.4|23935.4|0
1643889600000|2022-02-03 12:00:00|23970.4|23940.4|23943.7|23913.7|23978.3|23948.3|23943.7|23913.7|0
1643889900000|2022-02-03 12:05:00|23945.2|23915.2|23947|23917|23951.7|23921.7|23935.7|23905.7|0
1643890200000|2022-02-03 12:10:00|23945.6|23915.6|23958.6|23928.6|23960.9|23930.9|23943.9|23913.9|0
1643890500000|2022-02-03 12:15:00|23958|23928|23970.6|23940.6|23972.2|23942.2|23950.9|23920.9|0
1643890800000|2022-02-03 12:20:00|23969.9|23939.9|23966.5|23936.5|23971.7|23941.7|23962.3|23932.3|0
1643891100000|2022-02-03 12:25:00|23966.7|23936.7|23964|23934|23966.7|23936.7|23953.3|23923.3|0
1643891400000|2022-02-03 12:30:00|23963.8|23933.8|23958.7|23928.7|23963.8|23933.8|23947.6|23917.6|0
1643891700000|2022-02-03 12:35:00|23958.4|23928.4|23987.2|23957.2|23990.2|23960.2|23953.3|23923.3|0
1643892000000|2022-02-03 12:40:00|23987.7|23957.7|23974|23944|23991.3|23961.3|23972.6|23942.6|0
1643892300000|2022-02-03 12:45:00|23973.7|23943.7|23981.8|23951.8|23990.5|23960.5|23973.7|23943.7|0
1643892600000|2022-02-03 12:50:00|23982.3|23952.3|24001.6|23971.6|24007.3|23977.3|23981|23951|0
1643892900000|2022-02-03 12:55:00|24001.9|23971.9|24000.4|23970.4|24007.1|23977.1|23984.8|23954.8|0
1643893200000|2022-02-03 13:00:00|23999.8|23969.8|23990.3|23960.3|24001.3|23971.3|23973.8|23943.8|0
1643893500000|2022-02-03 13:05:00|23989.6|23959.6|23981.2|23951.2|23992.2|23962.2|23978.7|23948.7|0
1643893800000|2022-02-03 13:10:00|23981.9|23951.9|23973.9|23943.9|23986.6|23956.6|23967.9|23937.9|0
1643894100000|2022-02-03 13:15:00|23974.5|23944.5|23987.1|23957.1|23991.6|23961.6|23974.5|23944.5|0
1643894400000|2022-02-03 13:20:00|23986.6|23956.6|23989.4|23959.4|23996|23966|23979|23949|0
1643894700000|2022-02-03 13:25:00|23989.1|23959.1|23983|23953|23995.4|23965.4|23978.6|23948.6|0
1643895000000|2022-02-03 13:30:00|23983.5|23953.5|23978.8|23948.8|23996.4|23966.4|23973.9|23943.9|0
1643895300000|2022-02-03 13:35:00|23978.1|23948.1|23962.4|23932.4|23984.6|23954.6|23956.9|23926.9|0
1643895600000|2022-02-03 13:40:00|23962.2|23932.2|23924.7|23894.7|23977.1|23947.1|23921.7|23891.7|0
1643895900000|2022-02-03 13:45:00|23925.2|23895.2|23890|23860|23939.5|23909.5|23885.1|23855.1|0
1643896200000|2022-02-03 13:50:00|23890.2|23860.2|23853.9|23823.9|23897|23867|23848.4|23818.4|0
1643896500000|2022-02-03 13:55:00|23854.6|23824.6|23849.4|23819.4|23874.7|23844.7|23848.7|23818.7|0
1643896800000|2022-02-03 14:00:00|23848.7|23818.7|23831.4|23801.4|23853.1|23823.1|23815.5|23785.5|0
1643897100000|2022-02-03 14:05:00|23831.9|23801.9|23873.4|23843.4|23880|23850|23823.2|23793.2|0
1643897400000|2022-02-03 14:10:00|23873.1|23843.1|23865.5|23835.5|23886.6|23856.6|23863|23833|0
1643897700000|2022-02-03 14:15:00|23864.8|23834.8|23867.2|23837.2|23874.1|23844.1|23853.4|23823.4|0
1643898000000|2022-02-03 14:20:00|23866.9|23836.9|23855.8|23825.8|23880.5|23850.5|23845.3|23815.3|0
1643898300000|2022-02-03 14:25:00|23856.4|23826.4|23870.2|23840.2|23880.2|23850.2|23843.8|23813.8|0
1643898600000|2022-02-03 14:30:00|23867.4|23837.4|23887.6|23857.6|23973.6|23943.6|23857.2|23827.2|0
1643898900000|2022-02-03 14:35:00|23887.4|23857.4|23984.1|23954.1|23984.9|23954.9|23887.4|23857.4|0
1643899200000|2022-02-03 14:40:00|23982.3|23952.3|24011.1|23981.1|24038|24008|23970.1|23940.1|0
1643899500000|2022-02-03 14:45:00|24011|23981|23919.9|23889.9|24011|23981|23917.6|23887.6|0
1643899800000|2022-02-03 14:50:00|23920.1|23890.1|23908.7|23878.7|23966.9|23936.9|23898.5|23868.5|0
1643900100000|2022-02-03 14:55:00|23908.6|23878.6|23892.5|23862.5|23934.6|23904.6|23883.7|23853.7|0
1643900400000|2022-02-03 15:00:00|23892.8|23862.8|23890.5|23860.5|23923.1|23893.1|23854.4|23824.4|0
1643900700000|2022-02-03 15:05:00|23890.6|23860.6|23965.9|23935.9|23969.6|23939.6|23880.4|23850.4|0
1643901000000|2022-02-03 15:10:00|23966.1|23936.1|23965.3|23935.3|23969.3|23939.3|23913.7|23883.7|0
1643901300000|2022-02-03 15:15:00|23965.5|23935.5|24045.5|24015.5|24045.5|24015.5|23961.9|23931.9|0
1643901600000|2022-02-03 15:20:00|24045.2|24015.2|24014.2|23984.2|24070.5|24040.5|24000.8|23970.8|0
1643901900000|2022-02-03 15:25:00|24014.4|23984.4|24030.8|24000.8|24032|24002|23999.1|23969.1|0
1643902200000|2022-02-03 15:30:00|24030.6|24000.6|24008.6|23978.6|24062.1|24032.1|24005.9|23975.9|0
1643902500000|2022-02-03 15:35:00|24008.5|23978.5|24007|23977|24016|23986|23986.5|23956.5|0
1643902800000|2022-02-03 15:40:00|24007.4|23977.4|24018.1|23988.1|24025.8|23995.8|23991.6|23961.6|0
1643903100000|2022-02-03 15:45:00|24018.4|23988.4|23980.9|23950.9|24029.9|23999.9|23979.9|23949.9|0
1643903400000|2022-02-03 15:50:00|23981.2|23951.2|23998.5|23968.5|24003|23973|23976.7|23946.7|0
1643903700000|2022-02-03 15:55:00|23999.1|23969.1|24020.3|23990.3|24041.3|24011.3|23996.4|23966.4|0
1643904000000|2022-02-03 16:00:00|24020.4|23990.4|23984.5|23954.5|24020.7|23990.7|23974.8|23944.8|0
1643904300000|2022-02-03 16:05:00|23984.6|23954.6|24010.1|23980.1|24033.1|24003.1|23977.5|23947.5|0
1643904600000|2022-02-03 16:10:00|24009.9|23979.9|24033.1|24003.1|24051.1|24021.1|24001.2|23971.2|0
1643904900000|2022-02-03 16:15:00|24033.7|24003.7|24022.4|23992.4|24034.3|24004.3|24014.3|23984.3|0
1643905200000|2022-02-03 16:20:00|24023|23993|23989.4|23959.4|24023.2|23993.2|23980.2|23950.2|0
1643905500000|2022-02-03 16:25:00|23989.5|23959.5|23969.9|23939.9|23999.4|23969.4|23961.7|23931.7|0
1643905800000|2022-02-03 16:30:00|23969.8|23939.8|23974|23944|23985.6|23955.6|23967|23937|0
1643906100000|2022-02-03 16:35:00|23974.6|23944.6|23978.4|23948.4|23989.5|23959.5|23972.6|23942.6|0
1643906400000|2022-02-03 16:40:00|23978.6|23948.6|23971|23941|23979.6|23949.6|23960.8|23930.8|0
1643906700000|2022-02-03 16:45:00|23970.9|23940.9|23962.9|23932.9|23971.2|23941.2|23953|23923|0
1643907000000|2022-02-03 16:50:00|23962.7|23932.7|23954.7|23924.7|23976.1|23946.1|23952.2|23922.2|0
1643907300000|2022-02-03 16:55:00|23954.8|23924.8|23929.6|23899.6|23960.2|23930.2|23929.5|23899.5|0
1643907600000|2022-02-03 17:00:00|23929.9|23899.9|23901.9|23871.9|23943.2|23913.2|23901.6|23871.6|0
1643907900000|2022-02-03 17:05:00|23901.7|23871.7|23920.7|23890.7|23922|23892|23900.3|23870.3|0
1643908200000|2022-02-03 17:10:00|23920.5|23890.5|23948.1|23918.1|23948.4|23918.4|23909.4|23879.4|0
1643908500000|2022-02-03 17:15:00|23948.4|23918.4|23913.8|23883.8|23950.7|23920.7|23913.8|23883.8|0
1643908800000|2022-02-03 17:20:00|23912.9|23882.9|23946.7|23916.7|23948.7|23918.7|23912.9|23882.9|0
1643909100000|2022-02-03 17:25:00|23946.6|23916.6|23946.6|23916.6|23955.2|23925.2|23938.9|23908.9|0
1643909400000|2022-02-03 17:30:00|23946.5|23916.5|23945.1|23915.1|23953.2|23923.2|23934|23904|0
1643909700000|2022-02-03 17:35:00|23945.3|23915.3|23972.7|23942.7|23977.5|23947.5|23944.9|23914.9|0
1643910000000|2022-02-03 17:40:00|23972.9|23942.9|23959.3|23929.3|23979.4|23949.4|23959.1|23929.1|0
1643910300000|2022-02-03 17:45:00|23958.9|23928.9|23949|23919|23965.9|23935.9|23941.1|23911.1|0
1643910600000|2022-02-03 17:50:00|23949.2|23919.2|23959.3|23929.3|23965.1|23935.1|23949.2|23919.2|0
1643910900000|2022-02-03 17:55:00|23959.1|23929.1|23994.9|23964.9|23997.3|23967.3|23957.7|23927.7|0
1643911200000|2022-02-03 18:00:00|23995.1|23965.1|23974.3|23944.3|23995.1|23965.1|23973.6|23943.6|0
1643911500000|2022-02-03 18:05:00|23974.6|23944.6|23984.7|23954.7|23996.7|23966.7|23974.6|23944.6|0
1643911800000|2022-02-03 18:10:00|23984.5|23954.5|23980.1|23950.1|23987|23957|23969|23939|0
1643912100000|2022-02-03 18:15:00|23979.9|23949.9|23991|23961|23999|23969|23979.9|23949.9|0
1643912400000|2022-02-03 18:20:00|23990.9|23960.9|24003.8|23973.8|24015|23985|23989.4|23959.4|0
1643912700000|2022-02-03 18:25:00|24004|23974|23997.9|23967.9|24005.8|23975.8|23990.8|23960.8|0
1643913000000|2022-02-03 18:30:00|24007.9|23977.9|24026.4|23996.4|24033.9|24003.9|24007.5|23977.5|0
1643913300000|2022-02-03 18:35:00|24026.5|23996.5|24025.7|23995.7|24027.2|23997.2|24015.8|23985.8|0
1643913600000|2022-02-03 18:40:00|24025.9|23995.9|24021.1|23991.1|24037|24007|24019.9|23989.9|0
1643913900000|2022-02-03 18:45:00|24021.2|23991.2|24043.9|24013.9|24048.7|24018.7|24021.2|23991.2|0
1643914200000|2022-02-03 18:50:00|24043.7|24013.7|24035.6|24005.6|24050.9|24020.9|24032.2|24002.2|0
1643914500000|2022-02-03 18:55:00|24035.7|24005.7|24039.9|24009.9|24049.7|24019.7|24030|24000|0
1643914800000|2022-02-03 19:00:00|24039.6|24009.6|24045.7|24015.7|24059.7|24029.7|24033.4|24003.4|0
1643915100000|2022-02-03 19:05:00|24045.5|24015.5|24039.2|24009.2|24053.9|24023.9|24038.9|24008.9|0
1643915400000|2022-02-03 19:10:00|24039.4|24009.4|24023.7|23993.7|24041.6|24011.6|24020.8|23990.8|0
1643915700000|2022-02-03 19:15:00|24023.4|23993.4|24027.4|23997.4|24035.2|24005.2|24023.3|23993.3|0
1643916000000|2022-02-03 19:20:00|24027.7|23997.7|24022|23992|24027.7|23997.7|24012.8|23982.8|0
1643916300000|2022-02-03 19:25:00|24021.8|23991.8|24016.5|23986.5|24032|24002|24008.5|23978.5|0
1643916600000|2022-02-03 19:30:00|24016.4|23986.4|24019.4|23989.4|24019.9|23989.9|23998.7|23968.7|0
1643916900000|2022-02-03 19:35:00|24019.7|23989.7|23992.3|23962.3|24024|23994|23991.4|23961.4|0
1643917200000|2022-02-03 19:40:00|23992.2|23962.2|23964.8|23934.8|23992.2|23962.2|23964.8|23934.8|0
1643917500000|2022-02-03 19:45:00|23964.9|23934.9|23959.5|23929.5|23967.4|23937.4|23956.4|23926.4|0
1643917800000|2022-02-03 19:50:00|23959.3|23929.3|23958.8|23928.8|23961.7|23931.7|23944.8|23914.8|0
1643918100000|2022-02-03 19:55:00|23958.5|23928.5|23968.5|23938.5|23980.1|23950.1|23957.5|23927.5|0
1643918400000|2022-02-03 20:00:00|23968.8|23938.8|23953.5|23923.5|23983.5|23953.5|23949.4|23919.4|0
1643918700000|2022-02-03 20:05:00|23953.7|23923.7|23969.9|23939.9|23979.4|23949.4|23953.7|23923.7|0
1643919000000|2022-02-03 20:10:00|23970|23940|23990|23960|23990.5|23960.5|23969.7|23939.7|0
1643919300000|2022-02-03 20:15:00|23989.8|23959.8|24006.5|23976.5|24007.5|23977.5|23986.9|23956.9|0
1643919600000|2022-02-03 20:20:00|24005.9|23975.9|24010.3|23980.3|24024.9|23994.9|24005.3|23975.3|0
1643919900000|2022-02-03 20:25:00|24010.1|23980.1|24005.7|23975.7|24010.3|23980.3|23996.4|23966.4|0
1643920200000|2022-02-03 20:30:00|24005.6|23975.6|23959.1|23929.1|24005.8|23975.8|23959.1|23929.1|0
1643920500000|2022-02-03 20:35:00|23957|23927|23964.8|23934.8|23967|23937|23943.1|23913.1|0
1643920800000|2022-02-03 20:40:00|23964.6|23934.6|23966.6|23936.6|23975.9|23945.9|23956.2|23926.2|0
1643921100000|2022-02-03 20:45:00|23966.2|23936.2|23964.2|23934.2|23971.1|23941.1|23940.2|23910.2|0
1643921400000|2022-02-03 20:50:00|23964.4|23934.4|23923.4|23893.4|23964.4|23934.4|23916.3|23886.3|0
1643921700000|2022-02-03 20:55:00|23923.5|23893.5|23942.6|23912.6|23966.6|23936.6|23922.9|23892.9|0
1643922000000|2022-02-03 21:00:00|23941.5|23911.5|24054.3|24024.3|24082.6|24052.6|23936.9|23906.9|0
1643922300000|2022-02-03 21:05:00|24053.2|24023.2|24022.2|23992.2|24061.8|24031.8|24004.6|23974.6|0
1643922600000|2022-02-03 21:10:00|24022.7|23992.7|24034.7|24004.7|24037.9|24007.9|24006.8|23976.8|0
1643922900000|2022-02-03 21:15:00|24034.1|24004.1|24103.5|24073.5|24107.2|24077.2|24021.8|23991.8|0
1643923200000|2022-02-03 21:20:00|24103|24073|24090.2|24060.2|24111.3|24081.3|24089.7|24059.7|0
1643923500000|2022-02-03 21:25:00|24090.8|24060.8|24096.1|24066.1|24100.4|24070.4|24081.1|24051.1|0
1643923800000|2022-02-03 21:30:00|24096.6|24066.6|24096.1|24066.1|24108.7|24078.7|24092.9|24062.9|0
1643924100000|2022-02-03 21:35:00|24095.6|24065.6|24108.4|24078.4|24109|24079|24092.9|24062.9|0
1643924400000|2022-02-03 21:40:00|24109|24079|24110.6|24080.6|24114.9|24084.9|24098.6|24068.6|0
1643924700000|2022-02-03 21:45:00|24111.7|24081.7|24103.5|24073.5|24112.7|24082.7|24103|24073|0
1643925000000|2022-02-03 21:50:00|24104.1|24074.1|24125.4|24095.4|24126.5|24096.5|24096.6|24066.6|0
1643925300000|2022-02-03 21:55:00|24126.5|24096.5|24118.6|24088.6|24128.2|24098.2|24112.8|24082.8|0
1643925600000|2022-02-03 22:00:00|24118.5|24088.5|24112.6|24082.6|24119.4|24089.4|24109.3|24079.3|0
1643925900000|2022-02-03 22:05:00|24112.7|24082.7|24033.3|24003.3|24112.7|24082.7|24026.7|23996.7|0
1643926200000|2022-02-03 22:10:00|24033.7|24003.7|24029.4|23999.4|24033.7|24003.7|24025.8|23995.8|0
1643926500000|2022-02-03 22:15:00|24029.5|23999.5|24021.5|23991.5|24030.8|24000.8|24021.5|23991.5|0
1643926800000|2022-02-03 22:20:00|24022.3|23992.3|24018.3|23988.3|24023.1|23993.1|24017.8|23987.8|0
1643927100000|2022-02-03 22:25:00|24018.7|23988.7|24007.2|23977.2|24018.7|23988.7|24006.5|23976.5|0
1643927400000|2022-02-03 22:30:00|24007|23977|24021.7|23991.7|24022.4|23992.4|24007|23977|0
1643927700000|2022-02-03 22:35:00|24021.4|23991.4|24016.8|23986.8|24034.9|24004.9|24014.5|23984.5|0
1643928000000|2022-02-03 22:40:00|24026.8|23996.8|24082.5|24052.5|24082.5|24052.5|24026.8|23996.8|0
1643928300000|2022-02-03 22:45:00|24082.4|24052.4|24070.4|24040.4|24084.2|24054.2|24069.3|24039.3|0
1643928600000|2022-02-03 22:50:00|24070.3|24040.3|24083.6|24053.6|24084.2|24054.2|24069.8|24039.8|0
1643928900000|2022-02-03 22:55:00|24083.4|24053.4|24085|24055|24087.3|24057.3|24081.6|24051.6|0
1643929200000|2022-02-03 23:00:00|24082.5|24052.5|24081.4|24051.4|24089|24059|24060.8|24030.8|0
1643929500000|2022-02-03 23:05:00|24080.8|24050.8|24087.4|24057.4|24094.7|24064.7|24080.8|24050.8|0
1643929800000|2022-02-03 23:10:00|24088.5|24058.5|24087.8|24057.8|24102.4|24072.4|24085.2|24055.2|0
1643930100000|2022-02-03 23:15:00|24087.2|24057.2|24110.6|24080.6|24113.8|24083.8|24087.2|24057.2|0
1643930400000|2022-02-03 23:20:00|24111.1|24081.1|24105.8|24075.8|24114.4|24084.4|24102.7|24072.7|0
1643930700000|2022-02-03 23:25:00|24107.9|24077.9|24095.9|24065.9|24107.9|24077.9|24093.8|24063.8|0
1643931000000|2022-02-03 23:30:00|24095.3|24065.3|24109|24079|24110.6|24080.6|24095.3|24065.3|0
1643931300000|2022-02-03 23:35:00|24108.5|24078.5|24139.8|24109.8|24140.3|24110.3|24108.5|24078.5|0
1643931600000|2022-02-03 23:40:00|24140.8|24110.8|24135.5|24105.5|24143|24113|24127.5|24097.5|0
1643931900000|2022-02-03 23:45:00|24135|24105|24132.8|24102.8|24141.5|24111.5|24131.9|24101.9|0
1643932200000|2022-02-03 23:50:00|24133.3|24103.3|24148.8|24118.8|24150.4|24120.4|24123.6|24093.6|0
1643932500000|2022-02-03 23:55:00|24150.4|24120.4|24171.4|24141.4|24171.4|24141.4|24142.4|24112.4|0
1643932800000|2022-02-04 00:00:00|24171.9|24141.9|24177.1|24147.1|24180|24150|24161|24131|0
1643933100000|2022-02-04 00:05:00|24177.6|24147.6|24178.6|24148.6|24180.8|24150.8|24163|24133|0
1643933400000|2022-02-04 00:10:00|24179.7|24149.7|24174.4|24144.4|24181.9|24151.9|24173.3|24143.3|0
1643933700000|2022-02-04 00:15:00|24175.4|24145.4|24172.1|24142.1|24178.6|24148.6|24164.3|24134.3|0
1643934000000|2022-02-04 00:20:00|24171.3|24141.3|24170.7|24140.7|24175.4|24145.4|24166.1|24136.1|0
1643934300000|2022-02-04 00:25:00|24171.3|24141.3|24162.5|24132.5|24173.9|24143.9|24160.9|24130.9|0
1643934600000|2022-02-04 00:30:00|24162.2|24132.2|24131.1|24101.1|24164.1|24134.1|24130.6|24100.6|0
1643934900000|2022-02-04 00:35:00|24131.4|24101.4|24115.2|24085.2|24140.4|24110.4|24115.2|24085.2|0
1643935200000|2022-02-04 00:40:00|24115.8|24085.8|24120.3|24090.3|24127.9|24097.9|24113.2|24083.2|0
1643935500000|2022-02-04 00:45:00|24120.5|24090.5|24157.4|24127.4|24161.1|24131.1|24120.3|24090.3|0
1643935800000|2022-02-04 00:50:00|24157.1|24127.1|24179.2|24149.2|24182.9|24152.9|24155.1|24125.1|0
1643936100000|2022-02-04 00:55:00|24178.7|24148.7|24184.2|24154.2|24192.2|24162.2|24177.2|24147.2|0
1643936400000|2022-02-04 01:00:00|24184.8|24154.8|24153|24123|24184.8|24154.8|24126.7|24096.7|0
1643936700000|2022-02-04 01:05:00|24152.7|24122.7|24232.1|24202.1|24234.4|24204.4|24129.4|24099.4|0
1643937000000|2022-02-04 01:10:00|24232.4|24202.4|24226|24196|24251.8|24221.8|24200.9|24170.9|0
1643937300000|2022-02-04 01:15:00|24226.7|24196.7|24309.5|24304.5|24341|24336|24220.5|24196.7|4288
1643937600000|2022-02-04 01:20:00|24309|24304|24286.5|24281.5|24324.5|24319.5|24285|24280|1895
1643937900000|2022-02-04 01:25:00|24286|24281|24260|24255|24288.5|24283.5|24240|24235|1566
1643938200000|2022-02-04 01:30:00|24261.5|24256.5|24242.5|24237.5|24298.5|24293.5|24214.5|24209.5|6592
1643938500000|2022-02-04 01:35:00|24243.5|24238.5|24165|24160|24259|24254|24164.5|24159.5|4374
1643938800000|2022-02-04 01:40:00|24164.5|24159.5|24184.5|24179.5|24185.5|24180.5|24140.5|24135.5|2391
1643939100000|2022-02-04 01:45:00|24184|24179|24112.5|24107.5|24194|24189|24110.5|24105.5|2145
1643939400000|2022-02-04 01:50:00|24111|24106|24111.2|24106.2|24147.2|24142.2|24102.7|24097.7|2175
1643939700000|2022-02-04 01:55:00|24111.7|24106.7|24153.7|24148.7|24159.7|24154.7|24110.2|24105.2|1429
1643940000000|2022-02-04 02:00:00|24155.7|24150.7|24209.2|24204.2|24212.7|24207.7|24155.7|24150.7|2513
1643940300000|2022-02-04 02:05:00|24210.7|24205.7|24275.2|24270.2|24278.2|24273.2|24210.2|24205.2|2862
1643940600000|2022-02-04 02:10:00|24274.7|24269.7|24307.2|24302.2|24321.7|24316.7|24270.7|24265.7|2924
1643940900000|2022-02-04 02:15:00|24308.7|24303.7|24366.7|24361.7|24378.7|24373.7|24288.2|24283.2|3223
1643941200000|2022-02-04 02:20:00|24367.7|24362.7|24352.2|24347.2|24390.7|24385.7|24349.7|24344.7|2077
1643941500000|2022-02-04 02:25:00|24352.7|24347.7|24383.7|24378.7|24383.7|24378.7|24352.2|24347.2|1205
1643941800000|2022-02-04 02:30:00|24387.2|24382.2|24390.7|24385.7|24411.2|24406.2|24380.7|24375.7|2631
1643942100000|2022-02-04 02:35:00|24390.2|24385.2|24400.7|24395.7|24403.7|24398.7|24372.7|24367.7|1543
1643942400000|2022-02-04 02:40:00|24401.2|24396.2|24391.2|24386.2|24416.2|24411.2|24380.7|24375.7|1319
1643942700000|2022-02-04 02:45:00|24391.7|24386.7|24361.7|24356.7|24395.2|24390.2|24345.7|24340.7|1307
1643943000000|2022-02-04 02:50:00|24360.7|24355.7|24364.7|24359.7|24382.2|24377.2|24343.7|24338.7|1007
1643943300000|2022-02-04 02:55:00|24366.2|24361.2|24376.2|24371.2|24376.2|24371.2|24349.2|24344.2|764
1643943600000|2022-02-04 03:00:00|24378.2|24373.2|24385.2|24380.2|24389.2|24384.2|24363.7|24358.7|1186
1643943900000|2022-02-04 03:05:00|24386.2|24381.2|24368.7|24363.7|24387.7|24382.7|24368.2|24363.2|812
1643944200000|2022-02-04 03:10:00|24369.2|24364.2|24409.2|24404.2|24411.2|24406.2|24363.7|24358.7|871
1643944500000|2022-02-04 03:15:00|24409.7|24404.7|24378.7|24373.7|24414.7|24409.7|24368.2|24363.2|1613
1643944800000|2022-02-04 03:20:00|24378.2|24373.2|24398.2|24393.2|24410.7|24405.7|24378.2|24373.2|847
1643945100000|2022-02-04 03:25:00|24397.2|24392.2|24386.2|24381.2|24399.2|24394.2|24371.2|24366.2|597
1643945400000|2022-02-04 03:30:00|24385.7|24380.7|24388.7|24383.7|24393.2|24388.2|24373.2|24368.2|598
1643945700000|2022-02-04 03:35:00|24389.2|24384.2|24403.7|24398.7|24405.7|24400.7|24386.7|24381.7|384
1643946000000|2022-02-04 03:40:00|24404.2|24399.2|24425.7|24420.7|24433.7|24428.7|24399.2|24394.2|1188
1643946300000|2022-02-04 03:45:00|24426.2|24421.2|24456.7|24451.7|24461.2|24456.2|24426.2|24421.2|1317
1643946600000|2022-02-04 03:50:00|24457.2|24452.2|24433.7|24428.7|24463.2|24458.2|24433.7|24428.7|855
1643946900000|2022-02-04 03:55:00|24434.2|24429.2|24430.7|24425.7|24441.7|24436.7|24423.7|24418.7|673
1643947200000|2022-02-04 04:00:00|24439.2|24409.2|24440.4|24410.4|24447.8|24417.8|24437.4|24407.4|0
1643947500000|2022-02-04 04:05:00|24440.6|24410.6|24440.2|24410.2|24443.5|24413.5|24437.3|24407.3|0
1643947800000|2022-02-04 04:10:00|24439.5|24409.5|24443.8|24413.8|24447.6|24417.6|24438.9|24408.9|0
1643948100000|2022-02-04 04:15:00|24444|24414|24452.4|24422.4|24452.4|24422.4|24443.8|24413.8|0
1643948400000|2022-02-04 04:20:00|24451.7|24421.7|24454.1|24424.1|24463|24433|24449.9|24419.9|0
1643948700000|2022-02-04 04:25:00|24453.4|24423.4|24452.4|24422.4|24460|24430|24452.1|24422.1|0
1643949000000|2022-02-04 04:30:00|24453|24423|24461.7|24431.7|24462.5|24432.5|24453|24423|0
1643949300000|2022-02-04 04:35:00|24461|24431|24458.4|24428.4|24468.1|24438.1|24457.4|24427.4|0
1643949600000|2022-02-04 04:40:00|24458.7|24428.7|24460.5|24430.5|24464.9|24434.9|24458.4|24428.4|0
1643949900000|2022-02-04 04:45:00|24459.9|24429.9|24460.2|24430.2|24462.1|24432.1|24456.9|24426.9|0
1643950200000|2022-02-04 04:50:00|24459.4|24429.4|24456.9|24426.9|24459.4|24429.4|24453|24423|0
1643950500000|2022-02-04 04:55:00|24456.1|24426.1|24443.5|24413.5|24456.9|24426.9|24438.8|24408.8|0
1643950800000|2022-02-04 05:00:00|24446.8|24416.8|24490.2|24485.2|24491.7|24486.7|24424.7|24416|1885
1643951100000|2022-02-04 05:05:00|24490.7|24485.7|24522.7|24517.7|24542.2|24537.2|24490.7|24485.7|2229
1643951400000|2022-02-04 05:10:00|24522.2|24517.2|24503.7|24498.7|24532.2|24527.2|24503.2|24498.2|1210
1643951700000|2022-02-04 05:15:00|24501.7|24496.7|24499.2|24494.2|24510.7|24505.7|24489.2|24484.2|865
1643952000000|2022-02-04 05:20:00|24497.7|24492.7|24520.2|24515.2|24522.2|24517.2|24496.7|24491.7|900
1643952300000|2022-02-04 05:25:00|24521.7|24516.7|24530.2|24525.2|24545.7|24540.7|24520.7|24515.7|935
1643952600000|2022-02-04 05:30:00|24531.2|24526.2|24536.7|24531.7|24552.7|24547.7|24524.2|24519.2|907
1643952900000|2022-02-04 05:35:00|24537.7|24532.7|24533.2|24528.2|24549.7|24544.7|24529.7|24524.7|465
1643953200000|2022-02-04 05:40:00|24533.7|24528.7|24517.2|24512.2|24536.2|24531.2|24508.7|24503.7|689
1643953500000|2022-02-04 05:45:00|24517.7|24512.7|24532.7|24527.7|24540.7|24535.7|24501.7|24496.7|883
1643953800000|2022-02-04 05:50:00|24533.7|24528.7|24545.2|24540.2|24545.2|24540.2|24522.2|24517.2|727
1643954100000|2022-02-04 05:55:00|24544.2|24539.2|24518.2|24513.2|24546.2|24541.2|24515.7|24510.7|486
1643954400000|2022-02-04 06:00:00|24517.2|24512.2|24552.7|24547.7|24552.7|24547.7|24514.2|24509.2|1038
1643954700000|2022-02-04 06:05:00|24553.2|24548.2|24568.2|24563.2|24575.2|24570.2|24552.2|24547.2|1061
1643955000000|2022-02-04 06:10:00|24566.7|24561.7|24570.2|24565.2|24570.7|24565.7|24561.2|24556.2|488
1643955300000|2022-02-04 06:15:00|24569.7|24564.7|24570.7|24565.7|24579.2|24574.2|24567.2|24562.2|474
1643955600000|2022-02-04 06:20:00|24570.2|24565.2|24550.2|24545.2|24581.2|24576.2|24548.7|24543.7|657
1643955900000|2022-02-04 06:25:00|24552.2|24547.2|24543.7|24538.7|24556.7|24551.7|24532.2|24527.2|594
1643956200000|2022-02-04 06:30:00|24543.2|24538.2|24510.7|24505.7|24555.2|24550.2|24508.7|24503.7|963
1643956500000|2022-02-04 06:35:00|24511.2|24506.2|24523.2|24518.2|24540.7|24535.7|24507.2|24502.2|1281
1643956800000|2022-02-04 06:40:00|24523.7|24518.7|24569.7|24564.7|24570.2|24565.2|24518.2|24513.2|1084
1643957100000|2022-02-04 06:45:00|24570.2|24565.2|24561.7|24556.7|24596.7|24591.7|24560.7|24555.7|1410
1643957400000|2022-02-04 06:50:00|24562.2|24557.2|24575.2|24570.2|24577.7|24572.7|24562.2|24557.2|581
1643957700000|2022-02-04 06:55:00|24574.7|24569.7|24580.7|24575.7|24600.7|24595.7|24572.7|24567.7|852
1643958000000|2022-02-04 07:00:00|24581.7|24576.7|24575.2|24570.2|24590.7|24585.7|24570.7|24565.7|698
1643958300000|2022-02-04 07:05:00|24575.7|24570.7|24578.7|24573.7|24599.7|24594.7|24567.2|24562.2|680
1643958600000|2022-02-04 07:10:00|24579.2|24574.2|24547.2|24542.2|24579.2|24574.2|24538.7|24533.7|901
1643958900000|2022-02-04 07:15:00|24547.7|24542.7|24549.7|24544.7|24559.2|24554.2|24535.2|24530.2|862
1643959200000|2022-02-04 07:20:00|24549.2|24544.2|24554.2|24549.2|24561.7|24556.7|24537.7|24532.7|545
1643959500000|2022-02-04 07:25:00|24555.7|24550.7|24543.2|24538.2|24565.7|24560.7|24541.7|24536.7|767
1643959800000|2022-02-04 07:30:00|24542.7|24537.7|24561.7|24556.7|24565.2|24560.2|24542.2|24537.2|597
1643960100000|2022-02-04 07:35:00|24562.2|24557.2|24547.7|24542.7|24572.2|24567.2|24545.7|24540.7|620
1643960400000|2022-02-04 07:40:00|24548.2|24543.2|24528.2|24523.2|24558.2|24553.2|24520.2|24515.2|1078
1643960700000|2022-02-04 07:45:00|24527.2|24522.2|24538.2|24533.2|24543.2|24538.2|24521.7|24516.7|865
1643961000000|2022-02-04 07:50:00|24541.2|24536.2|24548.7|24543.7|24554.2|24549.2|24534.7|24529.7|1459
1643961300000|2022-02-04 07:55:00|24549.2|24544.2|24548.7|24543.7|24557.7|24552.7|24541.2|24536.2|1483
1643961600000|2022-02-04 08:00:00|24546.2|24541.2|24533.7|24528.7|24578.2|24573.2|24532.2|24527.2|1602
1643961900000|2022-02-04 08:05:00|24533.2|24528.2|24492.7|24487.7|24534.2|24529.2|24485.2|24480.2|2256
1643962200000|2022-02-04 08:10:00|24493.2|24488.2|24500.2|24495.2|24517.2|24512.2|24490.7|24485.7|1042
1643962500000|2022-02-04 08:15:00|24499.7|24494.7|24542.2|24537.2|24545.2|24540.2|24497.7|24492.7|869
1643962800000|2022-02-04 08:20:00|24543.7|24538.7|24552.2|24547.2|24559.2|24554.2|24542.7|24537.7|1290
1643963100000|2022-02-04 08:25:00|24551.7|24546.7|24539.7|24534.7|24571.2|24566.2|24530.2|24525.2|1488
1643963400000|2022-02-04 08:30:00|24542.7|24512.7|24546.8|24516.8|24568.7|24538.7|24533.7|24503.7|0
1643963700000|2022-02-04 08:35:00|24546.5|24516.5|24534.7|24504.7|24553.9|24523.9|24522.7|24492.7|0
1643964000000|2022-02-04 08:40:00|24534.4|24504.4|24541|24511|24548.2|24518.2|24511.8|24481.8|0
1643964300000|2022-02-04 08:45:00|24541.3|24511.3|24494.8|24464.8|24544.1|24514.1|24490.5|24460.5|0
1643964600000|2022-02-04 08:50:00|24494.2|24464.2|24503.4|24473.4|24503.4|24473.4|24478.8|24448.8|0
1643964900000|2022-02-04 08:55:00|24503.1|24473.1|24526.7|24496.7|24538.6|24508.6|24503.1|24473.1|0
1643965200000|2022-02-04 09:00:00|24526.9|24496.9|24522.3|24492.3|24553.9|24523.9|24514.9|24484.9|0
1643965500000|2022-02-04 09:05:00|24522.9|24492.9|24516.7|24486.7|24540.9|24510.9|24514.7|24484.7|0
1643965800000|2022-02-04 09:10:00|24515.2|24485.2|24539.6|24509.6|24543.1|24513.1|24514.7|24484.7|0
1643966100000|2022-02-04 09:15:00|24521.2|24513.2|24523.7|24515.7|24533.7|24525.7|24512.7|24504.7|197
1643966400000|2022-02-04 09:20:00|24524.2|24516.2|24509.7|24501.7|24525.2|24517.2|24501.7|24493.7|322
1643966700000|2022-02-04 09:25:00|24509.2|24501.2|24517.7|24509.7|24530.7|24522.7|24502.7|24494.7|517
1643967000000|2022-02-04 09:30:00|24517.2|24509.2|24545.2|24537.2|24545.7|24537.7|24517.2|24509.2|188
1643967300000|2022-02-04 09:35:00|24545.7|24537.7|24555.2|24547.2|24563.2|24555.2|24535.2|24527.2|245
1643967600000|2022-02-04 09:40:00|24554.7|24546.7|24547.2|24539.2|24556.7|24548.7|24537.2|24529.2|140
1643967900000|2022-02-04 09:45:00|24546.7|24538.7|24544.2|24536.2|24556.7|24548.7|24543.2|24535.2|86
1643968200000|2022-02-04 09:50:00|24544.7|24536.7|24542.2|24534.2|24547.2|24539.2|24526.2|24518.2|131
1643968500000|2022-02-04 09:55:00|24541.7|24533.7|24522.7|24514.7|24542.2|24534.2|24519.2|24511.2|93
1643968800000|2022-02-04 10:00:00|24523.2|24515.2|24523.2|24515.2|24535.7|24527.7|24516.7|24508.7|138
1643969100000|2022-02-04 10:05:00|24523.7|24515.7|24508.7|24500.7|24524.2|24516.2|24501.7|24493.7|231
1643969400000|2022-02-04 10:10:00|24509.2|24501.2|24517.2|24509.2|24519.2|24511.2|24505.2|24497.2|106
1643969700000|2022-02-04 10:15:00|24516.7|24508.7|24499.2|24491.2|24524.7|24516.7|24492.7|24484.7|266
1643970000000|2022-02-04 10:20:00|24498.7|24490.7|24492.7|24484.7|24504.7|24496.7|24487.7|24479.7|279
1643970300000|2022-02-04 10:25:00|24492.2|24484.2|24508.7|24500.7|24518.2|24510.2|24492.2|24484.2|229
1643970600000|2022-02-04 10:30:00|24508.2|24500.2|24517.7|24509.7|24520.2|24512.2|24492.7|24484.7|274
1643970900000|2022-02-04 10:35:00|24518.2|24510.2|24518.2|24510.2|24528.7|24520.7|24512.7|24504.7|169
1643971200000|2022-02-04 10:40:00|24517.7|24509.7|24511.2|24503.2|24526.7|24518.7|24506.7|24498.7|89
1643971500000|2022-02-04 10:45:00|24510.7|24502.7|24508.7|24500.7|24523.7|24515.7|24505.2|24497.2|103
1643971800000|2022-02-04 10:50:00|24509.2|24501.2|24521.7|24513.7|24532.2|24524.2|24509.2|24501.2|157
1643972100000|2022-02-04 10:55:00|24522.2|24514.2|24521.7|24513.7|24530.7|24522.7|24511.2|24503.2|100
1643972400000|2022-02-04 11:00:00|24521.2|24513.2|24514.7|24506.7|24521.2|24513.2|24508.2|24500.2|78
1643972700000|2022-02-04 11:05:00|24514.2|24506.2|24499.7|24491.7|24526.2|24518.2|24498.2|24490.2|127
1643973000000|2022-02-04 11:10:00|24498.7|24490.7|24491.7|24483.7|24503.2|24495.2|24487.7|24479.7|177
1643973300000|2022-02-04 11:15:00|24490.7|24482.7|24485.2|24477.2|24495.7|24487.7|24480.7|24472.7|234
1643973600000|2022-02-04 11:20:00|24485.7|24477.7|24486.2|24478.2|24490.2|24482.2|24470.7|24462.7|216
1643973900000|2022-02-04 11:25:00|24486.7|24478.7|24498.2|24490.2|24506.2|24498.2|24486.2|24478.2|221
1643974200000|2022-02-04 11:30:00|24498.7|24490.7|24495.2|24487.2|24505.2|24497.2|24492.2|24484.2|84
1643974500000|2022-02-04 11:35:00|24494.7|24486.7|24503.2|24495.2|24508.7|24500.7|24485.2|24477.2|128
1643974800000|2022-02-04 11:40:00|24503.7|24495.7|24493.2|24485.2|24504.7|24496.7|24489.7|24481.7|60
1643975100000|2022-02-04 11:45:00|24493.7|24485.7|24475.2|24467.2|24493.7|24485.7|24475.2|24467.2|170
1643975400000|2022-02-04 11:50:00|24475.7|24467.7|24462.7|24454.7|24476.2|24468.2|24459.7|24451.7|169
1643975700000|2022-02-04 11:55:00|24462.2|24454.2|24454.7|24446.7|24467.2|24459.2|24454.2|24446.2|182
1643976000000|2022-02-04 12:00:00|24457.2|24449.2|24476.2|24468.2|24477.2|24469.2|24456.7|24448.7|137
1643976300000|2022-02-04 12:05:00|24475.7|24467.7|24481.7|24473.7|24485.7|24477.7|24472.7|24464.7|142
1643976600000|2022-02-04 12:10:00|24481.2|24473.2|24473.7|24465.7|24482.7|24474.7|24470.7|24462.7|33
1643976900000|2022-02-04 12:15:00|24472.7|24464.7|24472.2|24464.2|24477.2|24469.2|24468.2|24460.2|41
1643977200000|2022-02-04 12:20:00|24472.7|24464.7|24480.2|24472.2|24482.7|24474.7|24469.2|24461.2|80
1643977500000|2022-02-04 12:25:00|24481.2|24473.2|24498.2|24490.2|24503.2|24495.2|24480.2|24472.2|192
1643977800000|2022-02-04 12:30:00|24497.7|24489.7|24498.2|24490.2|24500.2|24492.2|24488.2|24480.2|71
1643978100000|2022-02-04 12:35:00|24498.7|24490.7|24503.2|24495.2|24508.7|24500.7|24494.7|24486.7|74
1643978400000|2022-02-04 12:40:00|24502.7|24494.7|24501.7|24493.7|24508.7|24500.7|24500.2|24492.2|83
1643978700000|2022-02-04 12:45:00|24501.2|24493.2|24508.2|24500.2|24511.2|24503.2|24499.2|24491.2|118
1643979000000|2022-02-04 12:50:00|24508.7|24500.7|24509.2|24501.2|24512.2|24504.2|24503.2|24495.2|80
1643979300000|2022-02-04 12:55:00|24508.7|24500.7|24496.2|24488.2|24512.2|24504.2|24492.7|24484.7|103
1643979600000|2022-02-04 13:00:00|24496.7|24488.7|24493.7|24485.7|24502.7|24494.7|24492.2|24484.2|50
1643979900000|2022-02-04 13:05:00|24494.2|24486.2|24500.2|24492.2|24504.7|24496.7|24492.2|24484.2|27
1643980200000|2022-02-04 13:10:00|24499.7|24491.7|24497.2|24489.2|24503.7|24495.7|24493.2|24485.2|65
1643980500000|2022-02-04 13:15:00|24496.7|24488.7|24475.7|24467.7|24496.7|24488.7|24473.7|24465.7|166
1643980800000|2022-02-04 13:20:00|24475.2|24467.2|24481.2|24473.2|24484.7|24476.7|24470.7|24462.7|95
1643981100000|2022-02-04 13:25:00|24480.7|24472.7|24517.2|24509.2|24527.7|24519.7|24479.2|24471.2|182
1643981400000|2022-02-04 13:30:00|24517.7|24509.7|24421.2|24413.2|24518.7|24510.7|24420.2|24412.2|974
1643981700000|2022-02-04 13:35:00|24420.7|24412.7|24462.2|24454.2|24468.2|24460.2|24419.2|24411.2|549
1643982000000|2022-02-04 13:40:00|24461.7|24453.7|24440.7|24432.7|24467.2|24459.2|24431.7|24423.7|247
1643982300000|2022-02-04 13:45:00|24440.2|24432.2|24439.7|24431.7|24467.2|24459.2|24439.2|24431.2|213
1643982600000|2022-02-04 13:50:00|24441.2|24433.2|24433.7|24425.7|24445.7|24437.7|24421.2|24413.2|319
1643982900000|2022-02-04 13:55:00|24433.2|24425.2|24416.2|24408.2|24442.7|24434.7|24413.7|24405.7|231
1643983200000|2022-02-04 14:00:00|24416.7|24408.7|24399.2|24391.2|24418.7|24410.7|24386.7|24378.7|394
1643983500000|2022-02-04 14:05:00|24398.7|24390.7|24426.7|24418.7|24427.7|24419.7|24398.2|24390.2|253
1643983800000|2022-02-04 14:10:00|24426.2|24418.2|24436.2|24428.2|24441.2|24433.2|24425.2|24417.2|261
1643984100000|2022-02-04 14:15:00|24435.7|24427.7|24446.2|24438.2|24456.2|24448.2|24430.7|24422.7|394
1643984400000|2022-02-04 14:20:00|24446.7|24438.7|24438.7|24430.7|24448.7|24440.7|24431.7|24423.7|248
1643984700000|2022-02-04 14:25:00|24439.2|24431.2|24432.2|24424.2|24458.2|24450.2|24431.2|24423.2|369
1643985000000|2022-02-04 14:30:00|24435.2|24427.2|24420.2|24412.2|24476.2|24468.2|24418.7|24410.7|889
1643985300000|2022-02-04 14:35:00|24419.7|24411.7|24471.7|24463.7|24473.2|24465.2|24407.7|24399.7|789
1643985600000|2022-02-04 14:40:00|24471.2|24463.2|24501.7|24493.7|24526.7|24518.7|24471.2|24463.2|753
1643985900000|2022-02-04 14:45:00|24500.7|24492.7|24490.2|24482.2|24535.2|24527.2|24489.2|24481.2|492
1643986200000|2022-02-04 14:50:00|24490.7|24482.7|24454.2|24446.2|24500.7|24492.7|24453.7|24445.7|426
1643986500000|2022-02-04 14:55:00|24456.7|24448.7|24506.2|24498.2|24508.2|24500.2|24455.2|24447.2|302
1643986800000|2022-02-04 15:00:00|24508.2|24500.2|24541.7|24533.7|24547.7|24539.7|24501.7|24493.7|528
1643987100000|2022-02-04 15:05:00|24542.7|24534.7|24526.2|24518.2|24555.7|24547.7|24525.2|24517.2|457
1643987400000|2022-02-04 15:10:00|24526.7|24518.7|24537.7|24529.7|24551.7|24543.7|24506.2|24498.2|317
1643987700000|2022-02-04 15:15:00|24537.2|24529.2|24580.7|24572.7|24585.7|24577.7|24535.7|24527.7|375
1643988000000|2022-02-04 15:20:00|24580.2|24572.2|24572.2|24564.2|24603.2|24595.2|24571.2|24563.2|485
1643988300000|2022-02-04 15:25:00|24571.7|24563.7|24530.7|24522.7|24586.7|24578.7|24529.2|24521.2|344
1643988600000|2022-02-04 15:30:00|24529.7|24521.7|24566.2|24558.2|24570.2|24562.2|24529.2|24521.2|242
1643988900000|2022-02-04 15:35:00|24565.7|24557.7|24540.2|24532.2|24570.2|24562.2|24519.7|24511.7|443
1643989200000|2022-02-04 15:40:00|24538.7|24530.7|24482.2|24474.2|24549.2|24541.2|24480.7|24472.7|670
1643989500000|2022-02-04 15:45:00|24481.2|24473.2|24481.7|24473.7|24491.7|24483.7|24464.2|24456.2|339
1643989800000|2022-02-04 15:50:00|24481.2|24473.2|24475.2|24467.2|24487.7|24479.7|24455.2|24447.2|372
1643990100000|2022-02-04 15:55:00|24474.7|24466.7|24476.7|24468.7|24497.2|24489.2|24468.7|24460.7|257
1643990400000|2022-02-04 16:00:00|24476.2|24468.2|24490.2|24482.2|24497.2|24489.2|24463.7|24455.7|261
1643990700000|2022-02-04 16:05:00|24489.7|24481.7|24481.7|24473.7|24496.7|24488.7|24475.7|24467.7|85
1643991000000|2022-02-04 16:10:00|24481.2|24473.2|24464.7|24456.7|24482.7|24474.7|24453.2|24445.2|142
1643991300000|2022-02-04 16:15:00|24465.2|24457.2|24497.2|24489.2|24501.2|24493.2|24455.2|24447.2|142
1643991600000|2022-02-04 16:20:00|24496.7|24488.7|24483.7|24475.7|24505.2|24497.2|24475.2|24467.2|120
1643991900000|2022-02-04 16:25:00|24483.2|24475.2|24503.2|24495.2|24530.7|24522.7|24482.7|24474.7|272
1643992200000|2022-02-04 16:30:00|24506.2|24498.2|24513.2|24505.2|24523.7|24515.7|24500.2|24492.2|159
1643992500000|2022-02-04 16:35:00|24513.7|24505.7|24528.2|24520.2|24533.7|24525.7|24513.7|24505.7|174
1643992800000|2022-02-04 16:40:00|24528.7|24520.7|24545.7|24537.7|24545.7|24537.7|24528.7|24520.7|189
1643993100000|2022-02-04 16:45:00|24546.2|24538.2|24545.2|24537.2|24562.2|24554.2|24540.7|24532.7|179
1643993400000|2022-02-04 16:50:00|24545.7|24537.7|24550.2|24542.2|24550.2|24542.2|24537.7|24529.7|71
1643993700000|2022-02-04 16:55:00|24550.7|24542.7|24531.2|24523.2|24564.7|24556.7|24529.7|24521.7|98
1643994000000|2022-02-04 17:00:00|24531.7|24523.7|24541.2|24533.2|24545.7|24537.7|24523.7|24515.7|108
1643994300000|2022-02-04 17:05:00|24540.7|24532.7|24536.7|24528.7|24546.7|24538.7|24525.7|24517.7|63
1643994600000|2022-02-04 17:10:00|24536.2|24528.2|24544.7|24536.7|24549.7|24541.7|24525.7|24517.7|96
1643994900000|2022-02-04 17:15:00|24545.2|24537.2|24535.2|24527.2|24551.7|24543.7|24529.2|24521.2|72
1643995200000|2022-02-04 17:20:00|24533.7|24525.7|24520.2|24512.2|24539.7|24531.7|24513.7|24505.7|91
1643995500000|2022-02-04 17:25:00|24519.7|24511.7|24516.7|24508.7|24526.2|24518.2|24506.2|24498.2|123
1643995800000|2022-02-04 17:30:00|24517.2|24509.2|24508.2|24500.2|24526.7|24518.7|24501.2|24493.2|102
1643996100000|2022-02-04 17:35:00|24508.7|24500.7|24522.2|24514.2|24522.7|24514.7|24503.2|24495.2|133
1643996400000|2022-02-04 17:40:00|24522.7|24514.7|24523.2|24515.2|24539.7|24531.7|24512.7|24504.7|145
1643996700000|2022-02-04 17:45:00|24522.7|24514.7|24538.2|24530.2|24539.7|24531.7|24519.7|24511.7|81
1643997000000|2022-02-04 17:50:00|24538.7|24530.7|24528.2|24520.2|24543.2|24535.2|24526.2|24518.2|97
1643997300000|2022-02-04 17:55:00|24528.7|24520.7|24532.2|24524.2|24540.7|24532.7|24523.7|24515.7|65
1643997600000|2022-02-04 18:00:00|24533.2|24525.2|24570.2|24562.2|24572.2|24564.2|24533.2|24525.2|149
1643997900000|2022-02-04 18:05:00|24569.2|24561.2|24577.2|24569.2|24578.7|24570.7|24563.7|24555.7|70
1643998200000|2022-02-04 18:10:00|24576.7|24568.7|24578.2|24570.2|24585.7|24577.7|24567.7|24559.7|80
1643998500000|2022-02-04 18:15:00|24577.7|24569.7|24570.7|24562.7|24580.2|24572.2|24563.2|24555.2|64
1643998800000|2022-02-04 18:20:00|24570.2|24562.2|24586.2|24578.2|24588.2|24580.2|24568.7|24560.7|56
1643999100000|2022-02-04 18:25:00|24585.7|24577.7|24580.2|24572.2|24585.7|24577.7|24564.2|24556.2|62
1643999400000|2022-02-04 18:30:00|24579.7|24571.7|24581.2|24573.2|24583.2|24575.2|24569.7|24561.7|29
1643999700000|2022-02-04 18:35:00|24580.7|24572.7|24564.2|24556.2|24582.2|24574.2|24559.7|24551.7|59
1644000000000|2022-02-04 18:40:00|24564.7|24556.7|24577.2|24569.2|24584.2|24576.2|24562.7|24554.7|87
1644000300000|2022-02-04 18:45:00|24577.7|24569.7|24567.2|24559.2|24579.2|24571.2|24561.2|24553.2|78
1644000600000|2022-02-04 18:50:00|24568.7|24560.7|24575.2|24567.2|24578.2|24570.2|24567.7|24559.7|78
1644000900000|2022-02-04 18:55:00|24575.7|24567.7|24591|24561|24591|24573.2|24566.2|24558.2|45
1644001200000|2022-02-04 19:00:00|24591.4|24561.4|24589.6|24559.6|24594.4|24564.4|24584.1|24554.1|0
1644001500000|2022-02-04 19:05:00|24589.3|24559.3|24595.6|24565.6|24596.7|24566.7|24586.5|24556.5|0
1644001800000|2022-02-04 19:10:00|24595.9|24565.9|24579.6|24549.6|24601.5|24571.5|24565.2|24535.2|0
1644002100000|2022-02-04 19:15:00|24579.4|24549.4|24568.1|24538.1|24585.5|24555.5|24568.1|24538.1|0
1644002400000|2022-02-04 19:20:00|24568.3|24538.3|24570.1|24540.1|24586.5|24556.5|24567.6|24537.6|0
1644002700000|2022-02-04 19:25:00|24570.3|24540.3|24579.7|24549.7|24592.7|24562.7|24570.3|24540.3|0
1644003000000|2022-02-04 19:30:00|24579.9|24549.9|24592.9|24562.9|24601|24571|24578|24548|0
1644003300000|2022-02-04 19:35:00|24592.7|24562.7|24607.2|24577.2|24612|24582|24592.7|24562.7|0
1644003600000|2022-02-04 19:40:00|24607.5|24577.5|24592.6|24562.6|24611.6|24581.6|24590.1|24560.1|0
1644003900000|2022-02-04 19:45:00|24592.4|24562.4|24588.5|24558.5|24597.5|24567.5|24584.9|24554.9|0
1644004200000|2022-02-04 19:50:00|24588.7|24558.7|24606.2|24576.2|24607.3|24577.3|24586.4|24556.4|0
1644004500000|2022-02-04 19:55:00|24606.5|24576.5|24605.7|24575.7|24613|24583|24599.1|24569.1|0
1644004800000|2022-02-04 20:00:00|24605.8|24575.8|24630|24600|24630.4|24600.4|24605.7|24575.7|0
1644005100000|2022-02-04 20:05:00|24629.5|24599.5|24641.7|24611.7|24642.3|24612.3|24625.6|24595.6|0
1644005400000|2022-02-04 20:10:00|24641.9|24611.9|24662|24632|24663.6|24633.6|24640.5|24610.5|0
1644005700000|2022-02-04 20:15:00|24662.3|24632.3|24631.9|24601.9|24663.6|24633.6|24630.9|24600.9|0
1644006000000|2022-02-04 20:20:00|24632.1|24602.1|24641.7|24611.7|24641.7|24611.7|24629.1|24599.1|0
1644006300000|2022-02-04 20:25:00|24641.5|24611.5|24637.9|24607.9|24646.8|24616.8|24628.5|24598.5|0
1644006600000|2022-02-04 20:30:00|24638.5|24608.5|24672.1|24642.1|24674.2|24644.2|24638.5|24608.5|0
1644006900000|2022-02-04 20:35:00|24672.3|24642.3|24641.8|24611.8|24672.3|24642.3|24641.4|24611.4|0
1644007200000|2022-02-04 20:40:00|24641.7|24611.7|24604.3|24574.3|24642.7|24612.7|24602.2|24572.2|0
1644007500000|2022-02-04 20:45:00|24604.1|24574.1|24582.5|24552.5|24610.7|24580.7|24572.2|24542.2|0
1644007800000|2022-02-04 20:50:00|24582.2|24552.2|24574.4|24544.4|24597.9|24567.9|24560.9|24530.9|0
1644008100000|2022-02-04 20:55:00|24574.2|24544.2|24530.9|24500.9|24579|24549|24521|24491|0
1644008400000|2022-02-04 21:00:00|24527.6|24497.6|24499.5|24469.5|24542.2|24512.2|24492.9|24462.9|0
1644008700000|2022-02-04 21:05:00|24500|24470|24495.8|24465.8|24506.6|24476.6|24485.9|24455.9|0
1644009000000|2022-02-04 21:10:00|24496.9|24466.9|24506.9|24476.9|24508|24478|24483.8|24453.8|0
1644009300000|2022-02-04 21:15:00|24507.5|24477.5|24497.6|24467.6|24508|24478|24492.1|24462.1|0
1644009600000|2022-02-04 21:20:00|24498.7|24468.7|24502.5|24472.5|24505.2|24475.2|24494.3|24464.3|0
1644009900000|2022-02-04 21:25:00|24503|24473|24499.8|24469.8|24510.7|24480.7|24498.7|24468.7|0
1644010200000|2022-02-04 21:30:00|24498.7|24468.7|24500.1|24470.1|24500.2|24470.2|24492.6|24462.6|0
1644010500000|2022-02-04 21:35:00|24499.5|24469.5|24503.7|24473.7|24505.9|24475.9|24499|24469|0
1644010800000|2022-02-04 21:40:00|24502.6|24472.6|24501.8|24471.8|24507.2|24477.2|24498.7|24468.7|0
1644011100000|2022-02-04 21:45:00|24502.9|24472.9|24499.9|24469.9|24506.2|24476.2|24497.5|24467.5|0
1644011400000|2022-02-04 21:50:00|24499.4|24469.4|24499.5|24469.5|24505.4|24475.4|24497.7|24467.7|0
1644011700000|2022-02-04 21:55:00|24500.1|24470.1|24501.5|24471.5|24505.1|24475.1|24496.9|24466.9|0
1644188400000|2022-02-06 23:00:00|24565|24535|24537.8|24507.8|24566.7|24536.7|24531.2|24501.2|0
1644188700000|2022-02-06 23:05:00|24537.3|24507.3|24547|24517|24549.6|24519.6|24530.7|24500.7|0
1644189000000|2022-02-06 23:10:00|24546.5|24516.5|24561.6|24531.6|24564.9|24534.9|24545.9|24515.9|0
1644189300000|2022-02-06 23:15:00|24560.5|24530.5|24538.2|24508.2|24564.9|24534.9|24536.6|24506.6|0
1644189600000|2022-02-06 23:20:00|24538.8|24508.8|24550|24520|24557.4|24527.4|24538.8|24508.8|0
1644189900000|2022-02-06 23:25:00|24550.5|24520.5|24560.6|24530.6|24563.4|24533.4|24548.9|24518.9|0
1644190200000|2022-02-06 23:30:00|24560.1|24530.1|24573.8|24543.8|24580.3|24550.3|24560.1|24530.1|0
1644190500000|2022-02-06 23:35:00|24574.3|24544.3|24566.1|24536.1|24578.2|24548.2|24563.7|24533.7|0
1644190800000|2022-02-06 23:40:00|24566.7|24536.7|24569.1|24539.1|24572.9|24542.9|24564.1|24534.1|0
1644191100000|2022-02-06 23:45:00|24566.9|24536.9|24575.2|24545.2|24576.8|24546.8|24566.9|24536.9|0
1644191400000|2022-02-06 23:50:00|24575.7|24545.7|24571.1|24541.1|24577.7|24547.7|24568.9|24538.9|0
1644191700000|2022-02-06 23:55:00|24570|24540|24575.5|24545.5|24579.9|24549.9|24565.7|24535.7|0
1644192000000|2022-02-07 00:00:00|24576|24546|24544.9|24514.9|24577.7|24547.7|24544.3|24514.3|0
1644192300000|2022-02-07 00:05:00|24544.3|24514.3|24510.9|24480.9|24544.3|24514.3|24510.3|24480.3|0
1644192600000|2022-02-07 00:10:00|24510.3|24480.3|24522.9|24492.9|24526.8|24496.8|24491.6|24461.6|0
1644192900000|2022-02-07 00:15:00|24523.4|24493.4|24522|24492|24532.7|24502.7|24505.4|24475.4|0
1644193200000|2022-02-07 00:20:00|24521.7|24491.7|24523|24493|24527.5|24497.5|24510.3|24480.3|0
1644193500000|2022-02-07 00:25:00|24522.3|24492.3|24545.5|24515.5|24546.9|24516.9|24522|24492|0
1644193800000|2022-02-07 00:30:00|24544.8|24514.8|24558|24528|24561.1|24531.1|24541.6|24511.6|0
1644194100000|2022-02-07 00:35:00|24557.7|24527.7|24553|24523|24561.5|24531.5|24540.4|24510.4|0
1644194400000|2022-02-07 00:40:00|24553.3|24523.3|24544.2|24514.2|24554.1|24524.1|24535.4|24505.4|0
1644194700000|2022-02-07 00:45:00|24543.4|24513.4|24524.1|24494.1|24545.5|24515.5|24517.6|24487.6|0
1644195000000|2022-02-07 00:50:00|24524.7|24494.7|24538.3|24508.3|24540.6|24510.6|24522.3|24492.3|0
1644195300000|2022-02-07 00:55:00|24538|24508|24521.8|24491.8|24571.2|24541.2|24521.8|24491.8|0
1644195600000|2022-02-07 01:00:00|24522.3|24492.3|24498.2|24468.2|24524.5|24494.5|24497.4|24467.4|0
1644195900000|2022-02-07 01:05:00|24498|24468|24489.3|24459.3|24501.1|24471.1|24468.4|24438.4|0
1644196200000|2022-02-07 01:10:00|24488.2|24458.2|24526.8|24496.8|24527.7|24497.7|24488.2|24458.2|0
1644196500000|2022-02-07 01:15:00|24525.9|24495.9|24536.2|24531.2|24569.2|24564.2|24481.7|24476.7|2146
1644196800000|2022-02-07 01:20:00|24534.2|24529.2|24548.7|24543.7|24557.2|24552.2|24511.7|24506.7|1053
1644197100000|2022-02-07 01:25:00|24549.2|24544.2|24546.7|24541.7|24574.2|24569.2|24541.7|24536.7|916
1644197400000|2022-02-07 01:30:00|24546.2|24541.2|24430.2|24425.2|24580.2|24575.2|24428.7|24423.7|5122
1644197700000|2022-02-07 01:35:00|24431.2|24426.2|24551.2|24546.2|24552.2|24547.2|24431.2|24426.2|3786
1644198000000|2022-02-07 01:40:00|24552.2|24547.2|24445.2|24440.2|24575.7|24570.7|24431.7|24426.7|4304
1644198300000|2022-02-07 01:45:00|24444.2|24439.2|24446.7|24441.7|24460.2|24455.2|24416.7|24411.7|2203
1644198600000|2022-02-07 01:50:00|24447.2|24442.2|24438.2|24433.2|24468.2|24463.2|24427.7|24422.7|1889
1644198900000|2022-02-07 01:55:00|24439.2|24434.2|24431.2|24426.2|24447.7|24442.7|24393.7|24388.7|2212
1644199200000|2022-02-07 02:00:00|24429.7|24424.7|24396.7|24391.7|24445.7|24440.7|24387.7|24382.7|1917
1644199500000|2022-02-07 02:05:00|24396.2|24391.2|24414.7|24409.7|24419.2|24414.2|24385.7|24380.7|1683
1644199800000|2022-02-07 02:10:00|24414.2|24409.2|24427.7|24422.7|24432.2|24427.2|24379.2|24374.2|1962
1644200100000|2022-02-07 02:15:00|24426.2|24421.2|24386.7|24381.7|24445.2|24440.2|24372.2|24367.2|1726
1644200400000|2022-02-07 02:20:00|24385.7|24380.7|24410.7|24405.7|24420.2|24415.2|24385.2|24380.2|1024
1644200700000|2022-02-07 02:25:00|24412.2|24407.2|24397.2|24392.2|24430.7|24425.7|24394.2|24389.2|1070
1644201000000|2022-02-07 02:30:00|24395.2|24390.2|24391.7|24386.7|24405.7|24400.7|24365.2|24360.2|1414
1644201300000|2022-02-07 02:35:00|24393.7|24388.7|24364.7|24359.7|24395.2|24390.2|24358.7|24353.7|1328
1644201600000|2022-02-07 02:40:00|24366.7|24361.7|24342.7|24337.7|24372.2|24367.2|24341.7|24336.7|1535
1644201900000|2022-02-07 02:45:00|24342.2|24337.2|24361.7|24356.7|24365.7|24360.7|24335.7|24330.7|1080
1644202200000|2022-02-07 02:50:00|24360.7|24355.7|24359.2|24354.2|24365.2|24360.2|24340.7|24335.7|827
1644202500000|2022-02-07 02:55:00|24358.7|24353.7|24383.2|24378.2|24393.7|24388.7|24358.7|24353.7|1070
1644202800000|2022-02-07 03:00:00|24382.2|24377.2|24392.2|24387.2|24400.7|24395.7|24375.7|24370.7|866
1644203100000|2022-02-07 03:05:00|24391.7|24386.7|24354.2|24349.2|24398.7|24393.7|24351.7|24346.7|985
1644203400000|2022-02-07 03:10:00|24352.2|24347.2|24358.7|24353.7|24360.2|24355.2|24333.7|24328.7|1061
1644203700000|2022-02-07 03:15:00|24359.7|24354.7|24388.7|24383.7|24393.7|24388.7|24356.2|24351.2|1044
1644204000000|2022-02-07 03:20:00|24389.2|24384.2|24414.7|24409.7|24419.2|24414.2|24379.2|24374.2|1111
1644204300000|2022-02-07 03:25:00|24414.2|24409.2|24430.7|24425.7|24438.7|24433.7|24406.7|24401.7|1145
1644204600000|2022-02-07 03:30:00|24430.2|24425.2|24405.2|24400.2|24432.2|24427.2|24403.2|24398.2|694
1644204900000|2022-02-07 03:35:00|24404.2|24399.2|24442.2|24437.2|24443.7|24438.7|24396.7|24391.7|823
1644205200000|2022-02-07 03:40:00|24442.7|24437.7|24466.2|24461.2|24472.2|24467.2|24440.7|24435.7|867
1644205500000|2022-02-07 03:45:00|24465.2|24460.2|24475.7|24470.7|24475.7|24470.7|24446.7|24441.7|735
1644205800000|2022-02-07 03:50:00|24477.7|24472.7|24481.7|24476.7|24492.7|24487.7|24473.7|24468.7|733
1644206100000|2022-02-07 03:55:00|24482.2|24477.2|24463.2|24458.2|24484.2|24479.2|24460.7|24455.7|604
1644206400000|2022-02-07 04:00:00|24476.2|24446.2|24495.1|24465.1|24495.1|24465.1|24475.2|24445.2|0
1644206700000|2022-02-07 04:05:00|24495.4|24465.4|24498.9|24468.9|24513.8|24483.8|24495.4|24465.4|0
1644207000000|2022-02-07 04:10:00|24499.6|24469.6|24504|24474|24506.1|24476.1|24498.1|24468.1|0
1644207300000|2022-02-07 04:15:00|24503.2|24473.2|24517.4|24487.4|24519.4|24489.4|24502.7|24472.7|0
1644207600000|2022-02-07 04:20:00|24517.1|24487.1|24520.4|24490.4|24530.6|24500.6|24515.7|24485.7|0
1644207900000|2022-02-07 04:25:00|24521.1|24491.1|24520.6|24490.6|24523|24493|24511.6|24481.6|0
1644208200000|2022-02-07 04:30:00|24522.1|24492.1|24528.5|24498.5|24534.1|24504.1|24520.8|24490.8|0
1644208500000|2022-02-07 04:35:00|24527|24497|24528.8|24498.8|24535|24505|24525.7|24495.7|0
1644208800000|2022-02-07 04:40:00|24528.1|24498.1|24527|24497|24537.1|24507.1|24525.7|24495.7|0
1644209100000|2022-02-07 04:45:00|24527.8|24497.8|24529.3|24499.3|24531.4|24501.4|24525.4|24495.4|0
1644209400000|2022-02-07 04:50:00|24529.6|24499.6|24522.2|24492.2|24532.2|24502.2|24521.5|24491.5|0
1644209700000|2022-02-07 04:55:00|24522.5|24492.5|24504.8|24474.8|24526.5|24496.5|24498.7|24468.7|0
1644210000000|2022-02-07 05:00:00|24506.8|24476.8|24511.7|24506.7|24530.2|24525.2|24493.2|24476.8|1573
1644210300000|2022-02-07 05:05:00|24512.2|24507.2|24486.7|24481.7|24514.7|24509.7|24475.2|24470.2|1130
1644210600000|2022-02-07 05:10:00|24486.2|24481.2|24494.2|24489.2|24500.7|24495.7|24480.2|24475.2|757
1644210900000|2022-02-07 05:15:00|24494.7|24489.7|24472.7|24467.7|24510.2|24505.2|24466.2|24461.2|810
1644211200000|2022-02-07 05:20:00|24473.2|24468.2|24462.2|24457.2|24489.2|24484.2|24462.2|24457.2|655
1644211500000|2022-02-07 05:25:00|24461.7|24456.7|24436.2|24431.2|24468.2|24463.2|24434.2|24429.2|628
1644211800000|2022-02-07 05:30:00|24435.7|24430.7|24465.2|24460.2|24467.7|24462.7|24429.2|24424.2|735
1644212100000|2022-02-07 05:35:00|24464.7|24459.7|24482.2|24477.2|24483.7|24478.7|24461.2|24456.2|548
1644212400000|2022-02-07 05:40:00|24480.7|24475.7|24463.2|24458.2|24480.7|24475.7|24443.7|24438.7|621
1644212700000|2022-02-07 05:45:00|24463.7|24458.7|24454.7|24449.7|24464.2|24459.2|24440.2|24435.2|568
1644213000000|2022-02-07 05:50:00|24454.2|24449.2|24453.2|24448.2|24461.7|24456.7|24443.7|24438.7|438
1644213300000|2022-02-07 05:55:00|24453.7|24448.7|24478.7|24473.7|24479.7|24474.7|24450.2|24445.2|628
1644213600000|2022-02-07 06:00:00|24477.2|24472.2|24450.2|24445.2|24478.2|24473.2|24447.2|24442.2|612
1644213900000|2022-02-07 06:05:00|24449.7|24444.7|24450.2|24445.2|24469.2|24464.2|24442.2|24437.2|526
1644214200000|2022-02-07 06:10:00|24450.7|24445.7|24434.7|24429.7|24456.2|24451.2|24422.7|24417.7|624
1644214500000|2022-02-07 06:15:00|24434.2|24429.2|24442.2|24437.2|24445.7|24440.7|24427.2|24422.2|437
1644214800000|2022-02-07 06:20:00|24442.7|24437.7|24454.7|24449.7|24459.7|24454.7|24435.7|24430.7|457
1644215100000|2022-02-07 06:25:00|24455.2|24450.2|24449.7|24444.7|24457.7|24452.7|24443.2|24438.2|249
1644215400000|2022-02-07 06:30:00|24449.2|24444.2|24431.7|24426.7|24460.7|24455.7|24426.7|24421.7|755
1644215700000|2022-02-07 06:35:00|24434.2|24429.2|24400.2|24395.2|24437.7|24432.7|24393.2|24388.2|1073
1644216000000|2022-02-07 06:40:00|24400.7|24395.7|24434.2|24429.2|24434.7|24429.7|24381.2|24376.2|917
1644216300000|2022-02-07 06:45:00|24434.7|24429.7|24443.7|24438.7|24453.7|24448.7|24426.7|24421.7|623
1644216600000|2022-02-07 06:50:00|24443.2|24438.2|24449.2|24444.2|24458.7|24453.7|24442.7|24437.7|436
1644216900000|2022-02-07 06:55:00|24449.7|24444.7|24467.2|24462.2|24470.2|24465.2|24447.7|24442.7|426
1644217200000|2022-02-07 07:00:00|24467.7|24462.7|24476.2|24471.2|24494.7|24489.7|24465.2|24460.2|1038
1644217500000|2022-02-07 07:05:00|24475.7|24470.7|24494.7|24489.7|24496.2|24491.2|24465.2|24460.2|633
1644217800000|2022-02-07 07:10:00|24495.2|24490.2|24519.7|24514.7|24529.2|24524.2|24492.7|24487.7|947
1644218100000|2022-02-07 07:15:00|24519.2|24514.2|24484.7|24479.7|24524.2|24519.2|24481.7|24476.7|812
1644218400000|2022-02-07 07:20:00|24484.2|24479.2|24473.7|24468.7|24491.2|24486.2|24469.7|24464.7|638
1644218700000|2022-02-07 07:25:00|24474.7|24469.7|24473.2|24468.2|24476.7|24471.7|24457.7|24452.7|561
1644219000000|2022-02-07 07:30:00|24472.7|24467.7|24484.2|24479.2|24486.7|24481.7|24463.7|24458.7|481
1644219300000|2022-02-07 07:35:00|24484.7|24479.7|24484.7|24479.7|24490.2|24485.2|24475.7|24470.7|541
1644219600000|2022-02-07 07:40:00|24485.7|24480.7|24478.7|24473.7|24491.2|24486.2|24477.7|24472.7|328
1644219900000|2022-02-07 07:45:00|24478.2|24473.2|24491.2|24486.2|24498.2|24493.2|24478.2|24473.2|547
1644220200000|2022-02-07 07:50:00|24490.7|24485.7|24499.7|24494.7|24501.7|24496.7|24483.7|24478.7|631
1644220500000|2022-02-07 07:55:00|24499.2|24494.2|24503.7|24498.7|24505.7|24500.7|24493.7|24488.7|716
1644220800000|2022-02-07 08:00:00|24504.2|24499.2|24497.7|24492.7|24527.7|24522.7|24496.2|24491.2|1359
1644221100000|2022-02-07 08:05:00|24497.2|24492.2|24494.2|24489.2|24516.2|24511.2|24479.2|24474.2|1772
1644221400000|2022-02-07 08:10:00|24493.7|24488.7|24519.2|24514.2|24543.7|24538.7|24491.7|24486.7|1327
1644221700000|2022-02-07 08:15:00|24519.7|24514.7|24471.2|24466.2|24522.2|24517.2|24466.7|24461.7|1414
1644222000000|2022-02-07 08:20:00|24470.7|24465.7|24453.7|24448.7|24475.7|24470.7|24453.7|24448.7|401
1644222300000|2022-02-07 08:25:00|24454.7|24449.7|24451.7|24446.7|24465.7|24460.7|24445.7|24440.7|833
1644222600000|2022-02-07 08:30:00|24469.7|24439.7|24466.4|24436.4|24485.2|24455.2|24450.6|24420.6|0
1644222900000|2022-02-07 08:35:00|24466.1|24436.1|24499.4|24469.4|24509.3|24479.3|24457.7|24427.7|0
1644223200000|2022-02-07 08:40:00|24500.9|24470.9|24498.6|24468.6|24516.1|24486.1|24492.5|24462.5|0
1644223500000|2022-02-07 08:45:00|24498.3|24468.3|24521.1|24491.1|24528.3|24498.3|24494.3|24464.3|0
1644223800000|2022-02-07 08:50:00|24520.9|24490.9|24545.7|24515.7|24548.2|24518.2|24517.3|24487.3|0
1644224100000|2022-02-07 08:55:00|24544.2|24514.2|24528.6|24498.6|24549.2|24519.2|24524.6|24494.6|0
1644224400000|2022-02-07 09:00:00|24527.8|24497.8|24531.9|24501.9|24553.7|24523.7|24515|24485|0
1644224700000|2022-02-07 09:05:00|24527.4|24497.4|24514.6|24484.6|24542.6|24512.6|24512.3|24482.3|0
1644225000000|2022-02-07 09:10:00|24515.2|24485.2|24515.5|24485.5|24527.5|24497.5|24486.9|24456.9|0
1644225300000|2022-02-07 09:15:00|24515.7|24485.7|24465.7|24457.7|24517.2|24487.2|24463.7|24455.7|213
1644225600000|2022-02-07 09:20:00|24465.2|24457.2|24458.2|24450.2|24476.2|24468.2|24457.7|24449.7|101
1644225900000|2022-02-07 09:25:00|24457.7|24449.7|24463.7|24455.7|24467.2|24459.2|24446.7|24438.7|85
1644226200000|2022-02-07 09:30:00|24463.2|24455.2|24456.2|24448.2|24470.7|24462.7|24452.2|24444.2|96
1644226500000|2022-02-07 09:35:00|24457.2|24449.2|24460.7|24452.7|24466.2|24458.2|24445.2|24437.2|76
1644226800000|2022-02-07 09:40:00|24460.2|24452.2|24447.7|24439.7|24461.2|24453.2|24445.7|24437.7|92
1644227100000|2022-02-07 09:45:00|24447.2|24439.2|24436.7|24428.7|24454.2|24446.2|24436.2|24428.2|59
1644227400000|2022-02-07 09:50:00|24437.2|24429.2|24437.7|24429.7|24445.2|24437.2|24426.7|24418.7|103
1644227700000|2022-02-07 09:55:00|24437.2|24429.2|24449.2|24441.2|24455.2|24447.2|24437.2|24429.2|64
1644228000000|2022-02-07 10:00:00|24447.7|24439.7|24468.2|24460.2|24468.7|24460.7|24447.7|24439.7|86
1644228300000|2022-02-07 10:05:00|24467.7|24459.7|24470.2|24462.2|24471.2|24463.2|24455.7|24447.7|113
1644228600000|2022-02-07 10:10:00|24470.7|24462.7|24487.7|24479.7|24489.2|24481.2|24466.2|24458.2|188
1644228900000|2022-02-07 10:15:00|24488.2|24480.2|24488.2|24480.2|24493.2|24485.2|24480.2|24472.2|233
1644229200000|2022-02-07 10:20:00|24488.7|24480.7|24473.7|24465.7|24492.7|24484.7|24473.2|24465.2|231
1644229500000|2022-02-07 10:25:00|24474.2|24466.2|24470.7|24462.7|24480.7|24472.7|24467.2|24459.2|97
1644229800000|2022-02-07 10:30:00|24470.2|24462.2|24464.2|24456.2|24478.2|24470.2|24464.2|24456.2|65
1644230100000|2022-02-07 10:35:00|24463.7|24455.7|24461.7|24453.7|24474.2|24466.2|24460.2|24452.2|80
1644230400000|2022-02-07 10:40:00|24462.2|24454.2|24480.2|24472.2|24480.2|24472.2|24457.7|24449.7|61
1644230700000|2022-02-07 10:45:00|24479.7|24471.7|24479.7|24471.7|24484.7|24476.7|24472.7|24464.7|71
1644231000000|2022-02-07 10:50:00|24479.2|24471.2|24478.7|24470.7|24481.7|24473.7|24470.2|24462.2|54
1644231300000|2022-02-07 10:55:00|24479.2|24471.2|24466.7|24458.7|24479.2|24471.2|24464.7|24456.7|62
1644231600000|2022-02-07 11:00:00|24466.2|24458.2|24459.7|24451.7|24472.2|24464.2|24456.7|24448.7|70
1644231900000|2022-02-07 11:05:00|24458.2|24450.2|24461.7|24453.7|24463.7|24455.7|24451.2|24443.2|90
1644232200000|2022-02-07 11:10:00|24461.2|24453.2|24481.7|24473.7|24484.7|24476.7|24455.7|24447.7|64
1644232500000|2022-02-07 11:15:00|24481.2|24473.2|24491.7|24483.7|24494.2|24486.2|24477.7|24469.7|81
1644232800000|2022-02-07 11:20:00|24492.2|24484.2|24496.7|24488.7|24500.7|24492.7|24490.7|24482.7|87
1644233100000|2022-02-07 11:25:00|24496.2|24488.2|24503.7|24495.7|24509.7|24501.7|24496.2|24488.2|68
1644233400000|2022-02-07 11:30:00|24504.2|24496.2|24499.7|24491.7|24509.7|24501.7|24498.7|24490.7|90
1644233700000|2022-02-07 11:35:00|24500.2|24492.2|24502.7|24494.7|24507.2|24499.2|24498.7|24490.7|70
1644234000000|2022-02-07 11:40:00|24502.2|24494.2|24498.7|24490.7|24502.7|24494.7|24492.7|24484.7|68
1644234300000|2022-02-07 11:45:00|24499.2|24491.2|24505.2|24497.2|24506.2|24498.2|24494.7|24486.7|56
1644234600000|2022-02-07 11:50:00|24504.7|24496.7|24510.7|24502.7|24512.2|24504.2|24503.7|24495.7|44
1644234900000|2022-02-07 11:55:00|24510.2|24502.2|24516.7|24508.7|24524.7|24516.7|24506.2|24498.2|148
1644235200000|2022-02-07 12:00:00|24517.2|24509.2|24526.7|24518.7|24531.7|24523.7|24517.2|24509.2|113
1644235500000|2022-02-07 12:05:00|24526.2|24518.2|24523.7|24515.7|24533.7|24525.7|24522.7|24514.7|43
1644235800000|2022-02-07 12:10:00|24523.2|24515.2|24530.2|24522.2|24531.7|24523.7|24523.2|24515.2|54
1644236100000|2022-02-07 12:15:00|24530.7|24522.7|24524.7|24516.7|24540.2|24532.2|24523.7|24515.7|66
1644236400000|2022-02-07 12:20:00|24524.2|24516.2|24520.7|24512.7|24526.7|24518.7|24519.7|24511.7|39
1644236700000|2022-02-07 12:25:00|24521.2|24513.2|24519.7|24511.7|24522.2|24514.2|24516.7|24508.7|46
1644237000000|2022-02-07 12:30:00|24519.2|24511.2|24532.7|24524.7|24535.7|24527.7|24518.7|24510.7|65
1644237300000|2022-02-07 12:35:00|24533.2|24525.2|24532.7|24524.7|24537.2|24529.2|24528.7|24520.7|44
1644237600000|2022-02-07 12:40:00|24532.2|24524.2|24530.7|24522.7|24533.2|24525.2|24525.7|24517.7|39
1644237900000|2022-02-07 12:45:00|24530.2|24522.2|24539.7|24531.7|24541.2|24533.2|24527.7|24519.7|50
1644238200000|2022-02-07 12:50:00|24540.2|24532.2|24529.2|24521.2|24543.2|24535.2|24528.2|24520.2|104
1644238500000|2022-02-07 12:55:00|24529.7|24521.7|24524.7|24516.7|24532.7|24524.7|24521.7|24513.7|31
1644238800000|2022-02-07 13:00:00|24524.2|24516.2|24542.2|24534.2|24543.2|24535.2|24518.7|24510.7|68
1644239100000|2022-02-07 13:05:00|24542.7|24534.7|24542.7|24534.7|24550.7|24542.7|24538.7|24530.7|98
1644239400000|2022-02-07 13:10:00|24543.2|24535.2|24541.2|24533.2|24550.7|24542.7|24539.2|24531.2|53
1644239700000|2022-02-07 13:15:00|24540.7|24532.7|24533.2|24525.2|24542.7|24534.7|24532.2|24524.2|36
1644240000000|2022-02-07 13:20:00|24532.7|24524.7|24535.7|24527.7|24549.7|24541.7|24532.2|24524.2|59
1644240300000|2022-02-07 13:25:00|24536.2|24528.2|24528.2|24520.2|24537.2|24529.2|24523.7|24515.7|67
1644240600000|2022-02-07 13:30:00|24528.7|24520.7|24512.7|24504.7|24528.7|24520.7|24511.2|24503.2|99
1644240900000|2022-02-07 13:35:00|24513.2|24505.2|24517.7|24509.7|24518.2|24510.2|24503.7|24495.7|89
1644241200000|2022-02-07 13:40:00|24518.2|24510.2|24511.7|24503.7|24518.7|24510.7|24506.2|24498.2|44
1644241500000|2022-02-07 13:45:00|24512.2|24504.2|24510.7|24502.7|24518.7|24510.7|24506.7|24498.7|40
1644241800000|2022-02-07 13:50:00|24510.2|24502.2|24508.2|24500.2|24513.2|24505.2|24505.7|24497.7|29
1644242100000|2022-02-07 13:55:00|24508.7|24500.7|24512.7|24504.7|24515.2|24507.2|24503.7|24495.7|31
1644242400000|2022-02-07 14:00:00|24513.2|24505.2|24511.7|24503.7|24516.7|24508.7|24506.7|24498.7|31
1644242700000|2022-02-07 14:05:00|24512.2|24504.2|24512.7|24504.7|24515.2|24507.2|24505.2|24497.2|83
1644243000000|2022-02-07 14:10:00|24513.2|24505.2|24494.2|24486.2|24516.2|24508.2|24492.2|24484.2|110
1644243300000|2022-02-07 14:15:00|24495.2|24487.2|24495.7|24487.7|24500.7|24492.7|24486.2|24478.2|125
1644243600000|2022-02-07 14:20:00|24495.2|24487.2|24501.7|24493.7|24504.2|24496.2|24492.7|24484.7|57
1644243900000|2022-02-07 14:25:00|24502.2|24494.2|24495.7|24487.7|24507.2|24499.2|24492.7|24484.7|58
1644244200000|2022-02-07 14:30:00|24495.2|24487.2|24460.7|24452.7|24526.7|24518.7|24460.7|24452.7|1060
1644244500000|2022-02-07 14:35:00|24461.2|24453.2|24516.7|24508.7|24521.7|24513.7|24460.7|24452.7|494
1644244800000|2022-02-07 14:40:00|24512.2|24504.2|24513.7|24505.7|24530.7|24522.7|24501.7|24493.7|310
1644245100000|2022-02-07 14:45:00|24515.7|24507.7|24487.2|24479.2|24521.2|24513.2|24478.7|24470.7|306
1644245400000|2022-02-07 14:50:00|24486.2|24478.2|24530.7|24522.7|24536.7|24528.7|24486.2|24478.2|346
1644245700000|2022-02-07 14:55:00|24530.2|24522.2|24526.2|24518.2|24541.7|24533.7|24502.2|24494.2|401
1644246000000|2022-02-07 15:00:00|24527.2|24519.2|24494.2|24486.2|24532.2|24524.2|24479.2|24471.2|329
1644246300000|2022-02-07 15:05:00|24495.2|24487.2|24517.7|24509.7|24527.2|24519.2|24493.2|24485.2|297
1644246600000|2022-02-07 15:10:00|24517.2|24509.2|24488.7|24480.7|24531.2|24523.2|24486.2|24478.2|253
1644246900000|2022-02-07 15:15:00|24488.2|24480.2|24487.7|24479.7|24503.2|24495.2|24479.7|24471.7|194
1644247200000|2022-02-07 15:20:00|24489.7|24481.7|24520.2|24512.2|24523.7|24515.7|24484.7|24476.7|259
1644247500000|2022-02-07 15:25:00|24520.7|24512.7|24536.2|24528.2|24548.7|24540.7|24512.7|24504.7|281
1644247800000|2022-02-07 15:30:00|24536.7|24528.7|24552.7|24544.7|24555.7|24547.7|24520.2|24512.2|243
1644248100000|2022-02-07 15:35:00|24552.2|24544.2|24545.7|24537.7|24555.7|24547.7|24541.7|24533.7|132
1644248400000|2022-02-07 15:40:00|24544.7|24536.7|24530.2|24522.2|24546.2|24538.2|24517.2|24509.2|239
1644248700000|2022-02-07 15:45:00|24529.7|24521.7|24530.7|24522.7|24549.7|24541.7|24526.7|24518.7|143
1644249000000|2022-02-07 15:50:00|24530.2|24522.2|24538.2|24530.2|24553.7|24545.7|24526.2|24518.2|86
1644249300000|2022-02-07 15:55:00|24538.7|24530.7|24548.7|24540.7|24553.2|24545.2|24536.2|24528.2|85
1644249600000|2022-02-07 16:00:00|24549.2|24541.2|24540.7|24532.7|24561.2|24553.2|24530.7|24522.7|189
1644249900000|2022-02-07 16:05:00|24540.2|24532.2|24543.7|24535.7|24558.2|24550.2|24535.7|24527.7|144
1644250200000|2022-02-07 16:10:00|24543.2|24535.2|24557.7|24549.7|24558.7|24550.7|24540.2|24532.2|126
1644250500000|2022-02-07 16:15:00|24557.2|24549.2|24557.2|24549.2|24562.2|24554.2|24537.2|24529.2|217
1644250800000|2022-02-07 16:20:00|24556.7|24548.7|24539.7|24531.7|24559.2|24551.2|24538.2|24530.2|97
1644251100000|2022-02-07 16:25:00|24539.2|24531.2|24540.7|24532.7|24559.2|24551.2|24539.2|24531.2|164
1644251400000|2022-02-07 16:30:00|24541.2|24533.2|24531.7|24523.7|24545.2|24537.2|24525.7|24517.7|145
1644251700000|2022-02-07 16:35:00|24532.2|24524.2|24487.7|24479.7|24536.7|24528.7|24481.2|24473.2|346
1644252000000|2022-02-07 16:40:00|24488.2|24480.2|24467.2|24459.2|24498.2|24490.2|24464.2|24456.2|297
1644252300000|2022-02-07 16:45:00|24467.7|24459.7|24474.7|24466.7|24478.2|24470.2|24458.7|24450.7|145
1644252600000|2022-02-07 16:50:00|24474.2|24466.2|24481.2|24473.2|24485.7|24477.7|24470.2|24462.2|168
1644252900000|2022-02-07 16:55:00|24480.7|24472.7|24505.2|24497.2|24508.7|24500.7|24475.7|24467.7|110
1644253200000|2022-02-07 17:00:00|24505.7|24497.7|24510.7|24502.7|24515.2|24507.2|24489.7|24481.7|94
1644253500000|2022-02-07 17:05:00|24510.2|24502.2|24493.2|24485.2|24510.7|24502.7|24491.7|24483.7|194
1644253800000|2022-02-07 17:10:00|24493.7|24485.7|24498.2|24490.2|24508.7|24500.7|24491.7|24483.7|72
1644254100000|2022-02-07 17:15:00|24497.7|24489.7|24507.7|24499.7|24518.7|24510.7|24493.2|24485.2|75
1644254400000|2022-02-07 17:20:00|24507.2|24499.2|24514.7|24506.7|24519.7|24511.7|24504.2|24496.2|46
1644254700000|2022-02-07 17:25:00|24514.2|24506.2|24494.2|24486.2|24519.2|24511.2|24492.7|24484.7|52
1644255000000|2022-02-07 17:30:00|24493.7|24485.7|24501.7|24493.7|24503.7|24495.7|24482.7|24474.7|50
1644255300000|2022-02-07 17:35:00|24501.2|24493.2|24495.2|24487.2|24506.2|24498.2|24480.7|24472.7|40
1644255600000|2022-02-07 17:40:00|24494.7|24486.7|24509.2|24501.2|24513.7|24505.7|24493.7|24485.7|61
1644255900000|2022-02-07 17:45:00|24508.7|24500.7|24513.7|24505.7|24525.7|24517.7|24506.2|24498.2|59
1644256200000|2022-02-07 17:50:00|24514.2|24506.2|24508.7|24500.7|24520.7|24512.7|24505.2|24497.2|61
1644256500000|2022-02-07 17:55:00|24509.2|24501.2|24508.7|24500.7|24516.7|24508.7|24504.2|24496.2|75
1644256800000|2022-02-07 18:00:00|24509.2|24501.2|24523.7|24515.7|24532.7|24524.7|24504.2|24496.2|84
1644257100000|2022-02-07 18:05:00|24523.2|24515.2|24529.2|24521.2|24535.2|24527.2|24518.7|24510.7|47
1644257400000|2022-02-07 18:10:00|24528.7|24520.7|24540.7|24532.7|24551.2|24543.2|24525.2|24517.2|68
1644257700000|2022-02-07 18:15:00|24540.2|24532.2|24541.2|24533.2|24548.7|24540.7|24535.7|24527.7|59
1644258000000|2022-02-07 18:20:00|24540.7|24532.7|24542.7|24534.7|24549.7|24541.7|24540.2|24532.2|43
1644258300000|2022-02-07 18:25:00|24543.2|24535.2|24548.7|24540.7|24552.7|24544.7|24536.2|24528.2|39
1644258600000|2022-02-07 18:30:00|24549.7|24541.7|24545.7|24537.7|24559.7|24551.7|24540.2|24532.2|65
1644258900000|2022-02-07 18:35:00|24545.2|24537.2|24551.7|24543.7|24555.2|24547.2|24540.7|24532.7|31
1644259200000|2022-02-07 18:40:00|24551.2|24543.2|24554.2|24546.2|24555.2|24547.2|24546.7|24538.7|45
1644259500000|2022-02-07 18:45:00|24553.7|24545.7|24554.7|24546.7|24561.7|24553.7|24550.2|24542.2|59
1644259800000|2022-02-07 18:50:00|24554.2|24546.2|24559.7|24551.7|24564.7|24556.7|24550.7|24542.7|90
1644260100000|2022-02-07 18:55:00|24559.2|24551.2|24582.7|24552.7|24582.7|24566.2|24558.7|24550.7|122
1644260400000|2022-02-07 19:00:00|24582.9|24552.9|24583|24553|24587.2|24557.2|24576.3|24546.3|0
1644260700000|2022-02-07 19:05:00|24582.7|24552.7|24556.6|24526.6|24582.7|24552.7|24556.4|24526.4|0
1644261000000|2022-02-07 19:10:00|24556.9|24526.9|24559.3|24529.3|24562.5|24532.5|24556.6|24526.6|0
1644261300000|2022-02-07 19:15:00|24559.4|24529.4|24567.4|24537.4|24575.4|24545.4|24550.3|24520.3|0
1644261600000|2022-02-07 19:20:00|24567.2|24537.2|24563.3|24533.3|24572.1|24542.1|24561.4|24531.4|0
1644261900000|2022-02-07 19:25:00|24563.1|24533.1|24593.7|24563.7|24594.4|24564.4|24562.1|24532.1|0
1644262200000|2022-02-07 19:30:00|24594|24564|24602.3|24572.3|24603.9|24573.9|24590.5|24560.5|0
1644262500000|2022-02-07 19:35:00|24602|24572|24592|24562|24609.7|24579.7|24590.2|24560.2|0
1644262800000|2022-02-07 19:40:00|24592.2|24562.2|24614.8|24584.8|24620.2|24590.2|24588.1|24558.1|0
1644263100000|2022-02-07 19:45:00|24614.5|24584.5|24610.3|24580.3|24622.4|24592.4|24609.8|24579.8|0
1644263400000|2022-02-07 19:50:00|24609.7|24579.7|24615.1|24585.1|24616.6|24586.6|24606.1|24576.1|0
1644263700000|2022-02-07 19:55:00|24615.2|24585.2|24612.4|24582.4|24625.5|24595.5|24612|24582|0
1644264000000|2022-02-07 20:00:00|24612.9|24582.9|24618.1|24588.1|24623.6|24593.6|24597.1|24567.1|0
1644264300000|2022-02-07 20:05:00|24617.9|24587.9|24618.2|24588.2|24628.7|24598.7|24608.4|24578.4|0
1644264600000|2022-02-07 20:10:00|24620.1|24590.1|24634|24604|24636.1|24606.1|24612.2|24582.2|0
1644264900000|2022-02-07 20:15:00|24633.8|24603.8|24635.4|24605.4|24645.9|24615.9|24630.6|24600.6|0
1644265200000|2022-02-07 20:20:00|24635.2|24605.2|24616.9|24586.9|24635.2|24605.2|24614.8|24584.8|0
1644265500000|2022-02-07 20:25:00|24616.7|24586.7|24570.6|24540.6|24621.1|24591.1|24569.8|24539.8|0
1644265800000|2022-02-07 20:30:00|24571.2|24541.2|24572.8|24542.8|24583.3|24553.3|24566.5|24536.5|0
1644266100000|2022-02-07 20:35:00|24573|24543|24540|24510|24587.4|24557.4|24539.5|24509.5|0
1644266400000|2022-02-07 20:40:00|24539.7|24509.7|24523.9|24493.9|24540.5|24510.5|24521.4|24491.4|0
1644266700000|2022-02-07 20:45:00|24523.7|24493.7|24509.3|24479.3|24526.9|24496.9|24508.1|24478.1|0
1644267000000|2022-02-07 20:50:00|24515.2|24485.2|24493.9|24463.9|24539.9|24509.9|24488.4|24458.4|0
1644267300000|2022-02-07 20:55:00|24493.7|24463.7|24526.1|24496.1|24526.1|24496.1|24488.1|24458.1|0
1644267600000|2022-02-07 21:00:00|24525|24495|24546.9|24516.9|24549.1|24519.1|24523.9|24493.9|0
1644267900000|2022-02-07 21:05:00|24545.8|24515.8|24544.8|24514.8|24554.6|24524.6|24543.7|24513.7|0
1644268200000|2022-02-07 21:10:00|24546.4|24516.4|24553.5|24523.5|24559|24529|24545.9|24515.9|0
1644268500000|2022-02-07 21:15:00|24554.1|24524.1|24551.4|24521.4|24557.4|24527.4|24548.1|24518.1|0
1644268800000|2022-02-07 21:20:00|24552.5|24522.5|24549.3|24519.3|24553.5|24523.5|24547.1|24517.1|0
1644269100000|2022-02-07 21:25:00|24550.4|24520.4|24552.7|24522.7|24553.8|24523.8|24545.2|24515.2|0
1644269400000|2022-02-07 21:30:00|24551.6|24521.6|24552.4|24522.4|24552.4|24522.4|24548.3|24518.3|0
1644269700000|2022-02-07 21:35:00|24551.3|24521.3|24551.3|24521.3|24555.7|24525.7|24551.3|24521.3|0
1644270000000|2022-02-07 21:40:00|24552.4|24522.4|24548|24518|24552.4|24522.4|24546.9|24516.9|0
1644270300000|2022-02-07 21:45:00|24546.9|24516.9|24548|24518|24548|24518|24543.7|24513.7|0
1644270600000|2022-02-07 21:50:00|24548.6|24518.6|24555.7|24525.7|24555.7|24525.7|24546.9|24516.9|0
1644270900000|2022-02-07 21:55:00|24554.6|24524.6|24550.1|24520.1|24555.1|24525.1|24548.9|24518.9|0
1644271200000|2022-02-07 22:00:00|24549.1|24519.1|24551.8|24521.8|24553.4|24523.4|24549.1|24519.1|0
1644271500000|2022-02-07 22:05:00|24553.4|24523.4|24551.7|24521.7|24553.4|24523.4|24550.9|24520.9|0
1644271800000|2022-02-07 22:10:00|24551.1|24521.1|24552.1|24522.1|24552.3|24522.3|24551.1|24521.1|0
1644272100000|2022-02-07 22:15:00|24551.4|24521.4|24549.8|24519.8|24551.4|24521.4|24549.8|24519.8|0
1644272400000|2022-02-07 22:20:00|24551.1|24521.1|24552.2|24522.2|24553.9|24523.9|24551.1|24521.1|0
1644272700000|2022-02-07 22:25:00|24551.7|24521.7|24550.4|24520.4|24552.8|24522.8|24550.4|24520.4|0
1644273000000|2022-02-07 22:30:00|24549.9|24519.9|24552.4|24522.4|24552.4|24522.4|24549.9|24519.9|0
1644273300000|2022-02-07 22:35:00|24551.8|24521.8|24553.1|24523.1|24553.4|24523.4|24551.8|24521.8|0
1644273600000|2022-02-07 22:40:00|24552.8|24522.8|24554.5|24524.5|24554.5|24524.5|24552.8|24522.8|0
1644273900000|2022-02-07 22:45:00|24554.6|24524.6|24555.4|24525.4|24556.4|24526.4|24554.5|24524.5|0
1644274200000|2022-02-07 22:50:00|24555.1|24525.1|24555.3|24525.3|24555.5|24525.5|24554.9|24524.9|0
1644274500000|2022-02-07 22:55:00|24555.1|24525.1|24554.8|24524.8|24555.1|24525.1|24554.7|24524.7|0
1644274800000|2022-02-07 23:00:00|24550.3|24520.3|24548.7|24518.7|24555.8|24525.8|24543.2|24513.2|0
1644275100000|2022-02-07 23:05:00|24549.2|24519.2|24540.4|24510.4|24549.8|24519.8|24536.7|24506.7|0
1644275400000|2022-02-07 23:10:00|24542.6|24512.6|24545.8|24515.8|24546.9|24516.9|24540.3|24510.3|0
1644275700000|2022-02-07 23:15:00|24544.7|24514.7|24550.2|24520.2|24551.3|24521.3|24544.7|24514.7|0
1644276000000|2022-02-07 23:20:00|24551.3|24521.3|24558.3|24528.3|24562.2|24532.2|24546.9|24516.9|0
1644276300000|2022-02-07 23:25:00|24558.8|24528.8|24556.8|24526.8|24559.4|24529.4|24553.9|24523.9|0
1644276600000|2022-02-07 23:30:00|24557.9|24527.9|24549.8|24519.8|24561.3|24531.3|24549.8|24519.8|0
1644276900000|2022-02-07 23:35:00|24549.2|24519.2|24550.3|24520.3|24554.1|24524.1|24547.6|24517.6|0
1644277200000|2022-02-07 23:40:00|24550.9|24520.9|24553|24523|24555.2|24525.2|24548.7|24518.7|0
1644277500000|2022-02-07 23:45:00|24552.5|24522.5|24557.5|24527.5|24559.6|24529.6|24551.4|24521.4|0
1644277800000|2022-02-07 23:50:00|24558|24528|24553.7|24523.7|24559.1|24529.1|24552.6|24522.6|0
1644278100000|2022-02-07 23:55:00|24552.6|24522.6|24559.8|24529.8|24562|24532|24550.9|24520.9|0
1644278400000|2022-02-08 00:00:00|24560.3|24530.3|24556.6|24526.6|24569.1|24539.1|24556.6|24526.6|0
1644278700000|2022-02-08 00:05:00|24557.7|24527.7|24550.9|24520.9|24557.7|24527.7|24549.8|24519.8|0
1644279000000|2022-02-08 00:10:00|24551.4|24521.4|24548.7|24518.7|24553|24523|24545.9|24515.9|0
1644279300000|2022-02-08 00:15:00|24547.6|24517.6|24554.5|24524.5|24555.2|24525.2|24543.6|24513.6|0
1644279600000|2022-02-08 00:20:00|24553.9|24523.9|24524.4|24494.4|24555|24525|24521.5|24491.5|0
1644279900000|2022-02-08 00:25:00|24522.9|24492.9|24529.5|24499.5|24535.9|24505.9|24522.4|24492.4|0
1644280200000|2022-02-08 00:30:00|24531.7|24501.7|24543.8|24513.8|24547.8|24517.8|24531.7|24501.7|0
1644280500000|2022-02-08 00:35:00|24544.5|24514.5|24542.3|24512.3|24546.1|24516.1|24533.3|24503.3|0
1644280800000|2022-02-08 00:40:00|24540.8|24510.8|24541.9|24511.9|24542.1|24512.1|24535.2|24505.2|0
1644281100000|2022-02-08 00:45:00|24542.6|24512.6|24553.2|24523.2|24554.5|24524.5|24536.2|24506.2|0
1644281400000|2022-02-08 00:50:00|24553.9|24523.9|24531.1|24501.1|24556.7|24526.7|24531.1|24501.1|0
1644281700000|2022-02-08 00:55:00|24530.9|24500.9|24538|24508|24538.8|24508.8|24530.9|24500.9|0
1644282000000|2022-02-08 01:00:00|24538.8|24508.8|24531.1|24501.1|24538.8|24508.8|24525.7|24495.7|0
1644282300000|2022-02-08 01:05:00|24530.8|24500.8|24523.1|24493.1|24533.4|24503.4|24523.1|24493.1|0
1644282600000|2022-02-08 01:10:00|24522.3|24492.3|24515.8|24485.8|24525.7|24495.7|24510.5|24480.5|0
1644282900000|2022-02-08 01:15:00|24515.3|24485.3|24531.2|24526.2|24535.7|24530.7|24438.2|24433.2|2113
1644283200000|2022-02-08 01:20:00|24528.2|24523.2|24555.7|24550.7|24561.2|24556.2|24519.2|24514.2|1170
1644283500000|2022-02-08 01:25:00|24555.2|24550.2|24538.7|24533.7|24566.2|24561.2|24535.7|24530.7|928
1644283800000|2022-02-08 01:30:00|24538.2|24533.2|24445.2|24440.2|24539.2|24534.2|24413.7|24408.7|5178
1644284100000|2022-02-08 01:35:00|24443.7|24438.7|24489.7|24484.7|24489.7|24484.7|24423.2|24418.2|2403
1644284400000|2022-02-08 01:40:00|24489.2|24484.2|24446.2|24441.2|24505.2|24500.2|24441.2|24436.2|2575
1644284700000|2022-02-08 01:45:00|24446.7|24441.7|24427.2|24422.2|24457.2|24452.2|24416.2|24411.2|1997
1644285000000|2022-02-08 01:50:00|24428.2|24423.2|24425.2|24420.2|24440.7|24435.7|24383.7|24378.7|2338
1644285300000|2022-02-08 01:55:00|24426.7|24421.7|24407.2|24402.2|24433.7|24428.7|24394.2|24389.2|1468
1644285600000|2022-02-08 02:00:00|24407.7|24402.7|24373.5|24368.5|24425.5|24420.5|24369|24364|1709
1644285900000|2022-02-08 02:05:00|24373|24368|24352|24347|24374|24369|24341|24336|1833
1644286200000|2022-02-08 02:10:00|24352.5|24347.5|24336|24331|24356.5|24351.5|24319.5|24314.5|1702
1644286500000|2022-02-08 02:15:00|24334.5|24329.5|24314|24309|24334.5|24329.5|24301|24296|1664
1644286800000|2022-02-08 02:20:00|24314.5|24309.5|24308.5|24303.5|24327|24322|24303|24298|1325
1644287100000|2022-02-08 02:25:00|24307.5|24302.5|24325.5|24320.5|24334|24329|24292.5|24287.5|2256
1644287400000|2022-02-08 02:30:00|24325|24320|24279|24274|24325|24320|24271|24266|1866
1644287700000|2022-02-08 02:35:00|24279.5|24274.5|24299|24294|24299.5|24294.5|24265|24260|1376
1644288000000|2022-02-08 02:40:00|24299.5|24294.5|24291|24286|24311|24306|24289.5|24284.5|1045
1644288300000|2022-02-08 02:45:00|24290.5|24285.5|24269.5|24264.5|24295.5|24290.5|24265.5|24260.5|1120
1644288600000|2022-02-08 02:50:00|24269|24264|24280.5|24275.5|24286.5|24281.5|24255|24250|1358
1644288900000|2022-02-08 02:55:00|24281|24276|24278|24273|24285.5|24280.5|24252|24247|1096
1644289200000|2022-02-08 03:00:00|24276|24271|24242|24237|24277.5|24272.5|24235|24230|1388
1644289500000|2022-02-08 03:05:00|24243.5|24238.5|24229.5|24224.5|24254|24249|24226.5|24221.5|1237
1644289800000|2022-02-08 03:10:00|24230|24225|24209.5|24204.5|24234|24229|24207|24202|1257
1644290100000|2022-02-08 03:15:00|24209|24204|24187.5|24182.5|24222.5|24217.5|24187|24182|1444
1644290400000|2022-02-08 03:20:00|24186.5|24181.5|24200|24195|24200|24195|24184|24179|1336
1644290700000|2022-02-08 03:25:00|24200.5|24195.5|24230.5|24225.5|24236|24231|24188.5|24183.5|1249
1644291000000|2022-02-08 03:30:00|24232.5|24227.5|24237.5|24232.5|24239.5|24234.5|24217|24212|714
1644291300000|2022-02-08 03:35:00|24238|24233|24246|24241|24259|24254|24237.5|24232.5|1123
1644291600000|2022-02-08 03:40:00|24246.5|24241.5|24218|24213|24248|24243|24215|24210|708
1644291900000|2022-02-08 03:45:00|24217.5|24212.5|24205.5|24200.5|24220|24215|24192.5|24187.5|759
1644292200000|2022-02-08 03:50:00|24205|24200|24200.5|24195.5|24210|24205|24192|24187|554
1644292500000|2022-02-08 03:55:00|24200|24195|24184|24179|24200.5|24195.5|24171.5|24166.5|867
1644292800000|2022-02-08 04:00:00|24201|24171|24203.2|24173.2|24205.3|24175.3|24198.2|24168.2|1
1644293100000|2022-02-08 04:05:00|24203.5|24173.5|24204.6|24174.6|24207.7|24177.7|24201|24171|0
1644293400000|2022-02-08 04:10:00|24204.9|24174.9|24205.9|24175.9|24206.3|24176.3|24201.9|24171.9|0
1644293700000|2022-02-08 04:15:00|24206.6|24176.6|24206.4|24176.4|24208.4|24178.4|24203.6|24173.6|0
1644294000000|2022-02-08 04:20:00|24206.1|24176.1|24205.8|24175.8|24208.4|24178.4|24202.5|24172.5|0
1644294300000|2022-02-08 04:25:00|24206.6|24176.6|24206.2|24176.2|24212.4|24182.4|24205.3|24175.3|0
1644294600000|2022-02-08 04:30:00|24205.6|24175.6|24209.4|24179.4|24212.4|24182.4|24204.1|24174.1|0
1644294900000|2022-02-08 04:35:00|24208.7|24178.7|24206.1|24176.1|24211.7|24181.7|24205.5|24175.5|0
1644295200000|2022-02-08 04:40:00|24206.8|24176.8|24210.1|24180.1|24215.9|24185.9|24205.4|24175.4|0
1644295500000|2022-02-08 04:45:00|24210.9|24180.9|24221|24191|24222.6|24192.6|24209.7|24179.7|0
1644295800000|2022-02-08 04:50:00|24221.2|24191.2|24216.1|24186.1|24222.3|24192.3|24214.3|24184.3|0
1644296100000|2022-02-08 04:55:00|24216.8|24186.8|24217.6|24187.6|24217.9|24187.9|24213.7|24183.7|0
1644296400000|2022-02-08 05:00:00|24221.9|24191.9|24141.5|24136.5|24221.9|24191.9|24132.5|24127.5|1911
1644296700000|2022-02-08 05:05:00|24142|24137|24165|24160|24168|24163|24132.5|24127.5|880
1644297000000|2022-02-08 05:10:00|24165.5|24160.5|24203|24198|24204.5|24199.5|24147.5|24142.5|1347
1644297300000|2022-02-08 05:15:00|24202|24197|24181|24176|24203.5|24198.5|24171|24166|854
1644297600000|2022-02-08 05:20:00|24181.5|24176.5|24172|24167|24198.5|24193.5|24165.5|24160.5|642
1644297900000|2022-02-08 05:25:00|24172.5|24167.5|24186.5|24181.5|24194|24189|24155.5|24150.5|866
1644298200000|2022-02-08 05:30:00|24186|24181|24158|24153|24186|24181|24155|24150|809
1644298500000|2022-02-08 05:35:00|24158.5|24153.5|24186|24181|24186|24181|24150|24145|703
1644298800000|2022-02-08 05:40:00|24184.5|24179.5|24204.5|24199.5|24213|24208|24180.5|24175.5|972
1644299100000|2022-02-08 05:45:00|24204|24199|24227.5|24222.5|24229.5|24224.5|24196|24191|908
1644299400000|2022-02-08 05:50:00|24228|24223|24254.5|24249.5|24259.5|24254.5|24222|24217|1184
1644299700000|2022-02-08 05:55:00|24257|24252|24233.5|24228.5|24260.5|24255.5|24229.5|24224.5|983
1644300000000|2022-02-08 06:00:00|24233|24228|24242|24237|24242.5|24237.5|24211.5|24206.5|825
1644300300000|2022-02-08 06:05:00|24242.5|24237.5|24257|24252|24267|24262|24235|24230|866
1644300600000|2022-02-08 06:10:00|24258.5|24253.5|24279|24274|24309|24304|24255|24250|2175
1644300900000|2022-02-08 06:15:00|24279.5|24274.5|24301.5|24296.5|24313|24308|24275|24270|808
1644301200000|2022-02-08 06:20:00|24301|24296|24292.5|24287.5|24307.5|24302.5|24282.5|24277.5|630
1644301500000|2022-02-08 06:25:00|24292|24287|24316.5|24311.5|24326.5|24321.5|24289|24284|951
1644301800000|2022-02-08 06:30:00|24316|24311|24297.5|24292.5|24320.5|24315.5|24281|24276|791
1644302100000|2022-02-08 06:35:00|24298|24293|24320|24315|24322|24317|24294|24289|635
1644302400000|2022-02-08 06:40:00|24319.5|24314.5|24333.5|24328.5|24340|24335|24309|24304|962
1644302700000|2022-02-08 06:45:00|24334|24329|24331.5|24326.5|24342.5|24337.5|24322|24317|757
1644303000000|2022-02-08 06:50:00|24331|24326|24327|24322|24331.5|24326.5|24311|24306|672
1644303300000|2022-02-08 06:55:00|24327.5|24322.5|24316.5|24311.5|24337|24332|24316|24311|506
1644303600000|2022-02-08 07:00:00|24316|24311|24331|24326|24353.5|24348.5|24307|24302|1151
1644303900000|2022-02-08 07:05:00|24329.5|24324.5|24360|24355|24371|24366|24329.5|24324.5|1166
1644304200000|2022-02-08 07:10:00|24360.5|24355.5|24379|24374|24398.5|24393.5|24360.5|24355.5|1701
1644304500000|2022-02-08 07:15:00|24378.5|24373.5|24354|24349|24381.5|24376.5|24340.5|24335.5|808
1644304800000|2022-02-08 07:20:00|24353.5|24348.5|24326|24321|24366.5|24361.5|24323|24318|829
1644305100000|2022-02-08 07:25:00|24326.5|24321.5|24307.5|24302.5|24340|24335|24305|24300|820
1644305400000|2022-02-08 07:30:00|24308|24303|24315|24310|24324|24319|24303|24298|747
1644305700000|2022-02-08 07:35:00|24315.5|24310.5|24317.5|24312.5|24331.5|24326.5|24311|24306|566
1644306000000|2022-02-08 07:40:00|24318|24313|24320.5|24315.5|24322.5|24317.5|24312.5|24307.5|406
1644306300000|2022-02-08 07:45:00|24321|24316|24316|24311|24325|24320|24302|24297|649
1644306600000|2022-02-08 07:50:00|24315.5|24310.5|24330.5|24325.5|24336|24331|24315.5|24310.5|761
1644306900000|2022-02-08 07:55:00|24331|24326|24323.5|24318.5|24336|24331|24320.5|24315.5|887
1644307200000|2022-02-08 08:00:00|24324.5|24319.5|24330.5|24325.5|24334|24329|24303|24298|1089
1644307500000|2022-02-08 08:05:00|24330|24325|24298|24293|24336|24331|24291|24286|1593
1644307800000|2022-02-08 08:10:00|24297.5|24292.5|24308.5|24303.5|24318|24313|24294|24289|815
1644308100000|2022-02-08 08:15:00|24308|24303|24299.5|24294.5|24313|24308|24297|24292|358
1644308400000|2022-02-08 08:20:00|24300|24295|24322.5|24317.5|24324|24319|24293.5|24288.5|483
1644308700000|2022-02-08 08:25:00|24323|24318|24325.5|24320.5|24328|24323|24310|24305|754
1644309000000|2022-02-08 08:30:00|24341.5|24311.5|24334|24304|24353.9|24323.9|24331.2|24301.2|1
1644309300000|2022-02-08 08:35:00|24333.5|24303.5|24334|24304|24352.4|24322.4|24326.4|24296.4|0
1644309600000|2022-02-08 08:40:00|24332.5|24302.5|24314|24284|24345.8|24315.8|24311.1|24281.1|0
1644309900000|2022-02-08 08:45:00|24313.4|24283.4|24350.4|24320.4|24352.5|24322.5|24313.4|24283.4|0
1644310200000|2022-02-08 08:50:00|24350.1|24320.1|24336.1|24306.1|24351.2|24321.2|24323.6|24293.6|0
1644310500000|2022-02-08 08:55:00|24336.3|24306.3|24326.1|24296.1|24341.6|24311.6|24320.4|24290.4|0
1644310800000|2022-02-08 09:00:00|24325.8|24295.8|24347.2|24317.2|24348.7|24318.7|24323.7|24293.7|0
1644311100000|2022-02-08 09:05:00|24347|24317|24357.6|24327.6|24361.3|24331.3|24330.6|24300.6|0
1644311400000|2022-02-08 09:10:00|24357.3|24327.3|24357.3|24327.3|24362|24332|24348.5|24318.5|0
1644311700000|2022-02-08 09:15:00|24332.5|24324.5|24369.5|24361.5|24369.5|24361.5|24332.5|24324.5|311
1644312000000|2022-02-08 09:20:00|24369|24361|24365|24357|24372|24364|24359|24351|198
1644312300000|2022-02-08 09:25:00|24365.5|24357.5|24356.5|24348.5|24375|24367|24354.5|24346.5|147
1644312600000|2022-02-08 09:30:00|24356|24348|24355|24347|24361.5|24353.5|24348.5|24340.5|125
1644312900000|2022-02-08 09:35:00|24354|24346|24355.5|24347.5|24356.5|24348.5|24351|24343|47
1644313200000|2022-02-08 09:40:00|24355|24347|24350|24342|24362.5|24354.5|24344.5|24336.5|116
1644313500000|2022-02-08 09:45:00|24350.5|24342.5|24365|24357|24366|24358|24349|24341|118
1644313800000|2022-02-08 09:50:00|24364.5|24356.5|24467|24459|24481|24473|24363|24355|1925
1644314100000|2022-02-08 09:55:00|24461.5|24453.5|24429|24421|24468.5|24460.5|24425|24417|603
1644314400000|2022-02-08 10:00:00|24426.5|24418.5|24402|24394|24427|24419|24397.5|24389.5|302
1644314700000|2022-02-08 10:05:00|24401|24393|24405|24397|24406|24398|24390|24382|225
1644315000000|2022-02-08 10:10:00|24405.5|24397.5|24412|24404|24414|24406|24398.5|24390.5|154
1644315300000|2022-02-08 10:15:00|24412.5|24404.5|24423.5|24415.5|24423.5|24415.5|24393|24385|304
1644315600000|2022-02-08 10:20:00|24423|24415|24428.5|24420.5|24446.5|24438.5|24421.5|24413.5|367
1644315900000|2022-02-08 10:25:00|24429|24421|24457|24449|24459|24451|24428.5|24420.5|187
1644316200000|2022-02-08 10:30:00|24459|24451|24449.5|24441.5|24459|24451|24449|24441|145
1644316500000|2022-02-08 10:35:00|24450|24442|24454.5|24446.5|24454.5|24446.5|24440.5|24432.5|116
1644316800000|2022-02-08 10:40:00|24454|24446|24462.5|24454.5|24464.5|24456.5|24451|24443|109
1644317100000|2022-02-08 10:45:00|24463|24455|24460.5|24452.5|24468|24460|24458|24450|195
1644317400000|2022-02-08 10:50:00|24461|24453|24438.5|24430.5|24464.5|24456.5|24435.5|24427.5|108
1644317700000|2022-02-08 10:55:00|24440|24432|24433.5|24425.5|24442|24434|24433.5|24425.5|58
1644318000000|2022-02-08 11:00:00|24434|24426|24419|24411|24440|24432|24410|24402|214
1644318300000|2022-02-08 11:05:00|24418.5|24410.5|24417|24409|24429.5|24421.5|24416.5|24408.5|36
1644318600000|2022-02-08 11:10:00|24417.5|24409.5|24418|24410|24423.5|24415.5|24409.5|24401.5|139
1644318900000|2022-02-08 11:15:00|24418.5|24410.5|24409.5|24401.5|24423|24415|24401.5|24393.5|85
1644319200000|2022-02-08 11:20:00|24413.5|24405.5|24410|24402|24427|24419|24409|24401|176
1644319500000|2022-02-08 11:25:00|24409.5|24401.5|24404|24396|24410.5|24402.5|24397|24389|103
1644319800000|2022-02-08 11:30:00|24403.5|24395.5|24412|24404|24416.5|24408.5|24402.5|24394.5|64
1644320100000|2022-02-08 11:35:00|24412.5|24404.5|24399.5|24391.5|24417|24409|24392|24384|94
1644320400000|2022-02-08 11:40:00|24397|24389|24421.5|24413.5|24427.5|24419.5|24397|24389|109
1644320700000|2022-02-08 11:45:00|24422|24414|24424|24416|24426|24418|24414|24406|76
1644321000000|2022-02-08 11:50:00|24425.5|24417.5|24437.5|24429.5|24440|24432|24419.5|24411.5|142
1644321300000|2022-02-08 11:55:00|24437|24429|24442|24434|24443|24435|24427.5|24419.5|81
1644321600000|2022-02-08 12:00:00|24439|24431|24421.5|24413.5|24442.5|24434.5|24421.5|24413.5|79
1644321900000|2022-02-08 12:05:00|24422|24414|24436.5|24428.5|24440.5|24432.5|24420.5|24412.5|105
1644322200000|2022-02-08 12:10:00|24437|24429|24428.5|24420.5|24438|24430|24424|24416|34
1644322500000|2022-02-08 12:15:00|24429|24421|24416.5|24408.5|24430|24422|24404.5|24396.5|129
1644322800000|2022-02-08 12:20:00|24416|24408|24407|24399|24417|24409|24401|24393|54
1644323100000|2022-02-08 12:25:00|24407.5|24399.5|24412|24404|24415.5|24407.5|24402|24394|64
1644323400000|2022-02-08 12:30:00|24411.5|24403.5|24406|24398|24418|24410|24403|24395|66
1644323700000|2022-02-08 12:35:00|24406.5|24398.5|24413|24405|24414.5|24406.5|24403.5|24395.5|55
1644324000000|2022-02-08 12:40:00|24413.5|24405.5|24403.5|24395.5|24414|24406|24403.5|24395.5|76
1644324300000|2022-02-08 12:45:00|24404|24396|24407|24399|24410.5|24402.5|24399|24391|77
1644324600000|2022-02-08 12:50:00|24407.5|24399.5|24406|24398|24412|24404|24402.5|24394.5|62
1644324900000|2022-02-08 12:55:00|24406.5|24398.5|24408|24400|24414.5|24406.5|24404.5|24396.5|155
1644325200000|2022-02-08 13:00:00|24407.5|24399.5|24410.5|24402.5|24414.5|24406.5|24406.5|24398.5|71
1644325500000|2022-02-08 13:05:00|24410|24402|24416|24408|24419|24411|24407.5|24399.5|99
1644325800000|2022-02-08 13:10:00|24415.5|24407.5|24421.5|24413.5|24423.5|24415.5|24415|24407|84
1644326100000|2022-02-08 13:15:00|24422|24414|24422|24414|24423.5|24415.5|24409|24401|67
1644326400000|2022-02-08 13:20:00|24422.5|24414.5|24413|24405|24427|24419|24412|24404|94
1644326700000|2022-02-08 13:25:00|24412.5|24404.5|24406.5|24398.5|24417|24409|24406|24398|72
1644327000000|2022-02-08 13:30:00|24406|24398|24415.5|24407.5|24415.5|24407.5|24401|24393|75
1644327300000|2022-02-08 13:35:00|24416|24408|24422.5|24414.5|24427.5|24419.5|24414|24406|108
1644327600000|2022-02-08 13:40:00|24423|24415|24419.5|24411.5|24424|24416|24412|24404|102
1644327900000|2022-02-08 13:45:00|24420.5|24412.5|24426.5|24418.5|24430.5|24422.5|24415.5|24407.5|147
1644328200000|2022-02-08 13:50:00|24425|24417|24430|24422|24436|24428|24420.5|24412.5|159
1644328500000|2022-02-08 13:55:00|24429.5|24421.5|24427.5|24419.5|24440.5|24432.5|24425|24417|83
1644328800000|2022-02-08 14:00:00|24426|24418|24442.5|24434.5|24443.5|24435.5|24426|24418|93
1644329100000|2022-02-08 14:05:00|24442|24434|24441|24433|24448.5|24440.5|24438|24430|92
1644329400000|2022-02-08 14:10:00|24441.5|24433.5|24434|24426|24444.5|24436.5|24433|24425|78
1644329700000|2022-02-08 14:15:00|24435|24427|24435.5|24427.5|24439|24431|24426.5|24418.5|83
1644330000000|2022-02-08 14:20:00|24436|24428|24445.5|24437.5|24446.5|24438.5|24431|24423|102
1644330300000|2022-02-08 14:25:00|24445|24437|24465|24457|24466|24458|24439|24431|319
1644330600000|2022-02-08 14:30:00|24465.5|24457.5|24519.5|24511.5|24530|24522|24447.5|24439.5|1550
1644330900000|2022-02-08 14:35:00|24521|24513|24619.5|24611.5|24626|24618|24521|24513|1682
1644331200000|2022-02-08 14:40:00|24619|24611|24667.5|24659.5|24674|24666|24607.5|24599.5|1063
1644331500000|2022-02-08 14:45:00|24669.5|24661.5|24699|24691|24726.5|24718.5|24668.5|24660.5|1257
1644331800000|2022-02-08 14:50:00|24698.5|24690.5|24667.5|24659.5|24704.5|24696.5|24659.5|24651.5|826
1644332100000|2022-02-08 14:55:00|24667|24659|24658.5|24650.5|24678|24670|24646.5|24638.5|550
1644332400000|2022-02-08 15:00:00|24656.5|24648.5|24618.5|24610.5|24658|24650|24606.5|24598.5|727
1644332700000|2022-02-08 15:05:00|24619.5|24611.5|24622|24614|24651|24643|24607.5|24599.5|550
1644333000000|2022-02-08 15:10:00|24621.5|24613.5|24630|24622|24639|24631|24606|24598|331
1644333300000|2022-02-08 15:15:00|24630.5|24622.5|24651.5|24643.5|24669.5|24661.5|24618.5|24610.5|592
1644333600000|2022-02-08 15:20:00|24652|24644|24668.5|24660.5|24676.5|24668.5|24647.5|24639.5|357
1644333900000|2022-02-08 15:25:00|24667.5|24659.5|24652|24644|24676|24668|24642|24634|245
1644334200000|2022-02-08 15:30:00|24653|24645|24662.5|24654.5|24679|24671|24650|24642|335
1644334500000|2022-02-08 15:35:00|24662|24654|24687|24679|24689|24681|24643.5|24635.5|354
1644334800000|2022-02-08 15:40:00|24687.5|24679.5|24702|24694|24703|24695|24687|24679|330
1644335100000|2022-02-08 15:45:00|24703|24695|24702|24694|24712.5|24704.5|24700.5|24692.5|328
1644335400000|2022-02-08 15:50:00|24701.5|24693.5|24697|24689|24704.5|24696.5|24689|24681|227
1644335700000|2022-02-08 15:55:00|24696|24688|24691|24683|24702|24694|24690|24682|216
1644336000000|2022-02-08 16:00:00|24693|24685|24705|24697|24714|24706|24691.5|24683.5|231
1644336300000|2022-02-08 16:05:00|24705.5|24697.5|24699.5|24691.5|24707.5|24699.5|24689.5|24681.5|199
1644336600000|2022-02-08 16:10:00|24699|24691|24709.5|24701.5|24712.5|24704.5|24690.5|24682.5|234
1644336900000|2022-02-08 16:15:00|24710|24702|24716.5|24708.5|24717.5|24709.5|24707|24699|330
1644337200000|2022-02-08 16:20:00|24717|24709|24699|24691|24717.5|24709.5|24695.5|24687.5|167
1644337500000|2022-02-08 16:25:00|24699.5|24691.5|24699|24691|24705.5|24697.5|24690|24682|128
1644337800000|2022-02-08 16:30:00|24698.5|24690.5|24692|24684|24708.5|24700.5|24691|24683|171
1644338100000|2022-02-08 16:35:00|24691.5|24683.5|24706.5|24698.5|24707.5|24699.5|24690.5|24682.5|143
1644338400000|2022-02-08 16:40:00|24705.5|24697.5|24701.5|24693.5|24710.5|24702.5|24695.5|24687.5|103
1644338700000|2022-02-08 16:45:00|24702|24694|24708|24700|24717.5|24709.5|24702|24694|151
1644339000000|2022-02-08 16:50:00|24708.5|24700.5|24717|24709|24718|24710|24701.5|24693.5|163
1644339300000|2022-02-08 16:55:00|24717.5|24709.5|24719.5|24711.5|24724.5|24716.5|24713|24705|273
1644339600000|2022-02-08 17:00:00|24720|24712|24733.5|24725.5|24739.5|24731.5|24720|24712|228
1644339900000|2022-02-08 17:05:00|24733|24725|24733.5|24725.5|24740|24732|24718|24710|249
1644340200000|2022-02-08 17:10:00|24734|24726|24720|24712|24734|24726|24715|24707|82
1644340500000|2022-02-08 17:15:00|24720.5|24712.5|24728|24720|24735|24727|24713|24705|59
1644340800000|2022-02-08 17:20:00|24728.5|24720.5|24733|24725|24734|24726|24717.5|24709.5|63
1644341100000|2022-02-08 17:25:00|24733.5|24725.5|24743|24735|24744|24736|24726|24718|87
1644341400000|2022-02-08 17:30:00|24743.5|24735.5|24755.5|24747.5|24757.5|24749.5|24741|24733|186
1644341700000|2022-02-08 17:35:00|24755|24747|24755|24747|24759.5|24751.5|24750.5|24742.5|56
1644342000000|2022-02-08 17:40:00|24754.5|24746.5|24747|24739|24762.5|24754.5|24746|24738|127
1644342300000|2022-02-08 17:45:00|24748|24740|24736|24728|24758.5|24750.5|24735|24727|73
1644342600000|2022-02-08 17:50:00|24735.5|24727.5|24728|24720|24736|24728|24721.5|24713.5|80
1644342900000|2022-02-08 17:55:00|24727.5|24719.5|24715|24707|24729|24721|24714|24706|60
1644343200000|2022-02-08 18:00:00|24714.5|24706.5|24713|24705|24720|24712|24706|24698|83
1644343500000|2022-02-08 18:05:00|24712.5|24704.5|24716|24708|24718|24710|24707|24699|55
1644343800000|2022-02-08 18:10:00|24714.5|24706.5|24720|24712|24726|24718|24706.5|24698.5|85
1644344100000|2022-02-08 18:15:00|24719.5|24711.5|24701|24693|24720|24712|24693.5|24685.5|96
1644344400000|2022-02-08 18:20:00|24701.5|24693.5|24691|24683|24708|24700|24691|24683|76
1644344700000|2022-02-08 18:25:00|24690.5|24682.5|24683|24675|24691|24683|24676|24668|80
1644345000000|2022-02-08 18:30:00|24683.5|24675.5|24699|24691|24699|24691|24682.5|24674.5|46
1644345300000|2022-02-08 18:35:00|24699.5|24691.5|24680|24672|24705.5|24697.5|24677|24669|77
1644345600000|2022-02-08 18:40:00|24679.5|24671.5|24683|24675|24688.5|24680.5|24677|24669|48
1644345900000|2022-02-08 18:45:00|24683.5|24675.5|24686.5|24678.5|24700|24692|24681|24673|117
1644346200000|2022-02-08 18:50:00|24686|24678|24688.5|24680.5|24689|24681|24675.5|24667.5|120
1644346500000|2022-02-08 18:55:00|24690|24682|24717.2|24687.2|24717.5|24697.5|24687.5|24679.5|78
1644346800000|2022-02-08 19:00:00|24717.3|24687.3|24733.1|24703.1|24733.1|24703.1|24713|24683|0
1644347100000|2022-02-08 19:05:00|24733.3|24703.3|24736.1|24706.1|24745.1|24715.1|24732.9|24702.9|0
1644347400000|2022-02-08 19:10:00|24735.8|24705.8|24734|24704|24736.6|24706.6|24728.4|24698.4|0
1644347700000|2022-02-08 19:15:00|24733.7|24703.7|24705.8|24675.8|24735.2|24705.2|24702.6|24672.6|0
1644348000000|2022-02-08 19:20:00|24706.1|24676.1|24680.4|24650.4|24706.1|24676.1|24670.9|24640.9|0
1644348300000|2022-02-08 19:25:00|24680.1|24650.1|24658.9|24628.9|24681.5|24651.5|24658.2|24628.2|0
1644348600000|2022-02-08 19:30:00|24658.6|24628.6|24680.8|24650.8|24681.9|24651.9|24656.5|24626.5|0
1644348900000|2022-02-08 19:35:00|24680.6|24650.6|24648.6|24618.6|24691.5|24661.5|24646.1|24616.1|0
1644349200000|2022-02-08 19:40:00|24648.9|24618.9|24664.6|24634.6|24665.9|24635.9|24648.9|24618.9|0
1644349500000|2022-02-08 19:45:00|24664.2|24634.2|24665.5|24635.5|24674.3|24644.3|24649|24619|0
1644349800000|2022-02-08 19:50:00|24665.3|24635.3|24676.2|24646.2|24681.1|24651.1|24663.3|24633.3|0
1644350100000|2022-02-08 19:55:00|24676|24646|24666.1|24636.1|24677.8|24647.8|24660.3|24630.3|0
1644350400000|2022-02-08 20:00:00|24666.3|24636.3|24673.5|24643.5|24675.7|24645.7|24646.2|24616.2|0
1644350700000|2022-02-08 20:05:00|24673.3|24643.3|24687.9|24657.9|24688.9|24658.9|24664.4|24634.4|0
1644351000000|2022-02-08 20:10:00|24688.3|24658.3|24720.2|24690.2|24722.6|24692.6|24687.4|24657.4|0
1644351300000|2022-02-08 20:15:00|24720.5|24690.5|24720.8|24690.8|24731.1|24701.1|24712.8|24682.8|0
1644351600000|2022-02-08 20:20:00|24720.2|24690.2|24715.3|24685.3|24721.9|24691.9|24705.7|24675.7|0
1644351900000|2022-02-08 20:25:00|24715.6|24685.6|24715|24685|24718.7|24688.7|24701.8|24671.8|0
1644352200000|2022-02-08 20:30:00|24715.3|24685.3|24749.3|24719.3|24757.5|24727.5|24713.4|24683.4|0
1644352500000|2022-02-08 20:35:00|24749.1|24719.1|24739.5|24709.5|24752.2|24722.2|24736.1|24706.1|0
1644352800000|2022-02-08 20:40:00|24739.7|24709.7|24749|24719|24764.8|24734.8|24739.5|24709.5|0
1644353100000|2022-02-08 20:45:00|24748.8|24718.8|24747.6|24717.6|24760.1|24730.1|24733.3|24703.3|0
1644353400000|2022-02-08 20:50:00|24748.9|24718.9|24773.9|24743.9|24775.3|24745.3|24735|24705|0
1644353700000|2022-02-08 20:55:00|24773.6|24743.6|24769.8|24739.8|24785.1|24755.1|24763.7|24733.7|0
1644354000000|2022-02-08 21:00:00|24767.6|24737.6|24790.6|24760.6|24793.3|24763.3|24762.1|24732.1|0
1644354300000|2022-02-08 21:05:00|24790|24760|24802.9|24772.9|24810.8|24780.8|24790|24760|0
1644354600000|2022-02-08 21:10:00|24801.3|24771.3|24785.3|24755.3|24806.2|24776.2|24783.1|24753.1|0
1644354900000|2022-02-08 21:15:00|24786.4|24756.4|24794.9|24764.9|24798.7|24768.7|24783.1|24753.1|0
1644355200000|2022-02-08 21:20:00|24795.4|24765.4|24792.7|24762.7|24797.6|24767.6|24791.6|24761.6|0
1644355500000|2022-02-08 21:25:00|24793.7|24763.7|24793.7|24763.7|24794.8|24764.8|24791.6|24761.6|0
1644355800000|2022-02-08 21:30:00|24792.7|24762.7|24795.9|24765.9|24798.2|24768.2|24792.6|24762.6|0
1644356100000|2022-02-08 21:35:00|24794.8|24764.8|24795.6|24765.6|24796.7|24766.7|24793.4|24763.4|0
1644356400000|2022-02-08 21:40:00|24796.1|24766.1|24793.1|24763.1|24796.6|24766.6|24793.1|24763.1|0
1644356700000|2022-02-08 21:45:00|24793.7|24763.7|24792.5|24762.5|24796.4|24766.4|24792.5|24762.5|0
1644357000000|2022-02-08 21:50:00|24793.6|24763.6|24791.5|24761.5|24793.6|24763.6|24791.5|24761.5|0
1644357300000|2022-02-08 21:55:00|24791.4|24761.4|24793.6|24763.6|24793.8|24763.8|24791.1|24761.1|0
1644357600000|2022-02-08 22:00:00|24793.3|24763.3|24793.4|24763.4|24794.8|24764.8|24793.3|24763.3|0
1644357900000|2022-02-08 22:05:00|24793.3|24763.3|24791.8|24761.8|24793.4|24763.4|24791.8|24761.8|0
1644358200000|2022-02-08 22:10:00|24792.8|24762.8|24792.8|24762.8|24793.3|24763.3|24791.6|24761.6|0
1644358500000|2022-02-08 22:15:00|24792.5|24762.5|24790.7|24760.7|24792.5|24762.5|24790.1|24760.1|0
1644358800000|2022-02-08 22:20:00|24789.9|24759.9|24789.7|24759.7|24789.9|24759.9|24789.7|24759.7|0
1644359100000|2022-02-08 22:25:00|24788.9|24758.9|24788.9|24758.9|24789.9|24759.9|24788.3|24758.3|0
1644359400000|2022-02-08 22:30:00|24789.9|24759.9|24789.1|24759.1|24790|24760|24788.9|24758.9|0
1644359700000|2022-02-08 22:35:00|24788.8|24758.8|24789.7|24759.7|24790.2|24760.2|24788|24758|0
1644360000000|2022-02-08 22:40:00|24790.1|24760.1|24788.6|24758.6|24790.6|24760.6|24788.6|24758.6|0
1644360300000|2022-02-08 22:45:00|24789.2|24759.2|24788.6|24758.6|24789.7|24759.7|24788.6|24758.6|0
1644360600000|2022-02-08 22:50:00|24788.7|24758.7|24787.6|24757.6|24789.1|24759.1|24787|24757|0
1644360900000|2022-02-08 22:55:00|24788|24758|24786.7|24756.7|24788.1|24758.1|24786.7|24756.7|0
1644361200000|2022-02-08 23:00:00|24792|24762|24797.9|24767.9|24798.4|24768.4|24788|24758|0
1644361500000|2022-02-08 23:05:00|24799|24769|24802.9|24772.9|24807.3|24777.3|24798.9|24768.9|0
1644361800000|2022-02-08 23:10:00|24804|24774|24803.2|24773.2|24807.8|24777.8|24801.7|24771.7|0
1644362100000|2022-02-08 23:15:00|24802.7|24772.7|24801.6|24771.6|24807.1|24777.1|24797.7|24767.7|0
1644362400000|2022-02-08 23:20:00|24802.7|24772.7|24814.9|24784.9|24815.5|24785.5|24802.7|24772.7|0
1644362700000|2022-02-08 23:25:00|24815.5|24785.5|24817.2|24787.2|24824.2|24794.2|24809.9|24779.9|0
1644363000000|2022-02-08 23:30:00|24817.7|24787.7|24810.6|24780.6|24818.3|24788.3|24809.5|24779.5|0
1644363300000|2022-02-08 23:35:00|24811.7|24781.7|24803.6|24773.6|24811.7|24781.7|24803.6|24773.6|0
1644363600000|2022-02-08 23:40:00|24804.2|24774.2|24811.8|24781.8|24813.5|24783.5|24803.6|24773.6|0
1644363900000|2022-02-08 23:45:00|24811.3|24781.3|24807.3|24777.3|24813.5|24783.5|24805.9|24775.9|0
1644364200000|2022-02-08 23:50:00|24807.9|24777.9|24817.1|24787.1|24819.8|24789.8|24806.2|24776.2|0
1644364500000|2022-02-08 23:55:00|24816.5|24786.5|24812.1|24782.1|24816.5|24786.5|24810.4|24780.4|0
1644364800000|2022-02-09 00:00:00|24812.6|24782.6|24804.2|24774.2|24815.1|24785.1|24796.5|24766.5|0
1644365100000|2022-02-09 00:05:00|24805.3|24775.3|24801.6|24771.6|24813|24783|24801.6|24771.6|0
1644365400000|2022-02-09 00:10:00|24802.7|24772.7|24792.6|24762.6|24802.7|24772.7|24790.7|24760.7|0
1644365700000|2022-02-09 00:15:00|24791.5|24761.5|24781.7|24751.7|24792.6|24762.6|24779.3|24749.3|0
1644366000000|2022-02-09 00:20:00|24781.4|24751.4|24771|24741|24788.2|24758.2|24767.6|24737.6|0
1644366300000|2022-02-09 00:25:00|24771.2|24741.2|24769.7|24739.7|24776.5|24746.5|24769.2|24739.2|0
1644366600000|2022-02-09 00:30:00|24769|24739|24765.6|24735.6|24769|24739|24754.1|24724.1|0
1644366900000|2022-02-09 00:35:00|24765.3|24735.3|24758.2|24728.2|24772.2|24742.2|24756.4|24726.4|0
1644367200000|2022-02-09 00:40:00|24758|24728|24751.5|24721.5|24758|24728|24748.9|24718.9|0
1644367500000|2022-02-09 00:45:00|24750.7|24720.7|24759.2|24729.2|24759.5|24729.5|24750.2|24720.2|0
1644367800000|2022-02-09 00:50:00|24758.5|24728.5|24760.2|24730.2|24760.7|24730.7|24752.5|24722.5|0
1644368100000|2022-02-09 00:55:00|24759.4|24729.4|24753.7|24723.7|24760.9|24730.9|24751.1|24721.1|0
1644368400000|2022-02-09 01:00:00|24753.2|24723.2|24747.8|24717.8|24753.2|24723.2|24742|24712|0
1644368700000|2022-02-09 01:05:00|24748.5|24718.5|24741.6|24711.6|24755.3|24725.3|24740.3|24710.3|0
1644369000000|2022-02-09 01:10:00|24742.4|24712.4|24744.7|24714.7|24747|24717|24741.9|24711.9|0
1644369300000|2022-02-09 01:15:00|24742.4|24712.4|24713.7|24708.7|24777|24772|24678|24673|2395
1644369600000|2022-02-09 01:20:00|24714.2|24709.2|24711.7|24706.7|24720.7|24715.7|24689.7|24684.7|1342
1644369900000|2022-02-09 01:25:00|24712.2|24707.2|24721.7|24716.7|24723.2|24718.2|24708.7|24703.7|839
1644370200000|2022-02-09 01:30:00|24721.2|24716.2|24729.7|24724.7|24746.7|24741.7|24675.7|24670.7|6190
1644370500000|2022-02-09 01:35:00|24730.7|24725.7|24830.7|24825.7|24835.2|24830.2|24708.2|24703.2|5806
1644370800000|2022-02-09 01:40:00|24831.7|24826.7|24794.7|24789.7|24843.7|24838.7|24787.2|24782.2|3305
1644371100000|2022-02-09 01:45:00|24795.2|24790.2|24782.7|24777.7|24823.7|24818.7|24773.7|24768.7|3046
1644371400000|2022-02-09 01:50:00|24782.2|24777.2|24771.7|24766.7|24804.7|24799.7|24750.7|24745.7|2883
1644371700000|2022-02-09 01:55:00|24772.7|24767.7|24780.7|24775.7|24809.2|24804.2|24772.2|24767.2|1902
1644372000000|2022-02-09 02:00:00|24782.7|24777.7|24809.7|24804.7|24815.7|24810.7|24768.2|24763.2|1773
1644372300000|2022-02-09 02:05:00|24810.2|24805.2|24764.2|24759.2|24814.2|24809.2|24761.7|24756.7|1866
1644372600000|2022-02-09 02:10:00|24763.2|24758.2|24730.7|24725.7|24771.7|24766.7|24722.2|24717.2|1955
1644372900000|2022-02-09 02:15:00|24731.2|24726.2|24732.2|24727.2|24748.7|24743.7|24705.7|24700.7|1661
1644373200000|2022-02-09 02:20:00|24732.7|24727.7|24773.7|24768.7|24775.2|24770.2|24729.7|24724.7|1507
1644373500000|2022-02-09 02:25:00|24774.2|24769.2|24759.2|24754.2|24787.2|24782.2|24752.7|24747.7|1507
1644373800000|2022-02-09 02:30:00|24758.2|24753.2|24759.7|24754.7|24774.7|24769.7|24737.7|24732.7|1268
1644374100000|2022-02-09 02:35:00|24759.2|24754.2|24739.7|24734.7|24764.7|24759.7|24733.7|24728.7|871
1644374400000|2022-02-09 02:40:00|24740.2|24735.2|24741.2|24736.2|24756.7|24751.7|24730.7|24725.7|723
1644374700000|2022-02-09 02:45:00|24740.7|24735.7|24739.2|24734.2|24753.7|24748.7|24732.2|24727.2|494
1644375000000|2022-02-09 02:50:00|24739.7|24734.7|24740.7|24735.7|24747.7|24742.7|24716.7|24711.7|741
1644375300000|2022-02-09 02:55:00|24742.7|24737.7|24728.2|24723.2|24754.2|24749.2|24719.2|24714.2|688
1644375600000|2022-02-09 03:00:00|24725.2|24720.2|24768.7|24763.7|24774.7|24769.7|24720.2|24715.2|1135
1644375900000|2022-02-09 03:05:00|24769.2|24764.2|24784.7|24779.7|24792.7|24787.7|24758.7|24753.7|1004
1644376200000|2022-02-09 03:10:00|24785.2|24780.2|24787.2|24782.2|24791.2|24786.2|24775.7|24770.7|651
1644376500000|2022-02-09 03:15:00|24787.7|24782.7|24790.7|24785.7|24792.2|24787.2|24770.7|24765.7|698
1644376800000|2022-02-09 03:20:00|24790.2|24785.2|24783.2|24778.2|24801.7|24796.7|24782.7|24777.7|885
1644377100000|2022-02-09 03:25:00|24782.2|24777.2|24809.7|24804.7|24819.7|24814.7|24781.7|24776.7|1191
1644377400000|2022-02-09 03:30:00|24810.2|24805.2|24815.7|24810.7|24818.7|24813.7|24802.2|24797.2|976
1644377700000|2022-02-09 03:35:00|24815.2|24810.2|24824.2|24819.2|24827.7|24822.7|24813.7|24808.7|916
1644378000000|2022-02-09 03:40:00|24824.7|24819.7|24826.2|24821.2|24833.2|24828.2|24818.2|24813.2|575
1644378300000|2022-02-09 03:45:00|24826.7|24821.7|24812.7|24807.7|24827.7|24822.7|24811.2|24806.2|595
1644378600000|2022-02-09 03:50:00|24811.7|24806.7|24819.2|24814.2|24830.7|24825.7|24809.2|24804.2|627
1644378900000|2022-02-09 03:55:00|24819.7|24814.7|24808.7|24803.7|24819.7|24814.7|24801.7|24796.7|623
1644379200000|2022-02-09 04:00:00|24816.2|24786.2|24810|24780|24816.2|24786.2|24808.3|24778.3|0
1644379500000|2022-02-09 04:05:00|24810.2|24780.2|24822.3|24792.3|24822.9|24792.9|24810|24780|0
1644379800000|2022-02-09 04:10:00|24821.8|24791.8|24815.4|24785.4|24821.8|24791.8|24813.8|24783.8|0
1644380100000|2022-02-09 04:15:00|24815.7|24785.7|24817.1|24787.1|24822.3|24792.3|24815.4|24785.4|0
1644380400000|2022-02-09 04:20:00|24817.6|24787.6|24821.3|24791.3|24821.3|24791.3|24816.5|24786.5|0
1644380700000|2022-02-09 04:25:00|24822.8|24792.8|24815.4|24785.4|24822.8|24792.8|24815.4|24785.4|0
1644381000000|2022-02-09 04:30:00|24815.1|24785.1|24812.4|24782.4|24815.8|24785.8|24812.4|24782.4|0
1644381300000|2022-02-09 04:35:00|24811.9|24781.9|24813.5|24783.5|24813.5|24783.5|24808.7|24778.7|0
1644381600000|2022-02-09 04:40:00|24812.7|24782.7|24816.7|24786.7|24817.3|24787.3|24811.9|24781.9|0
1644381900000|2022-02-09 04:45:00|24816.5|24786.5|24820.9|24790.9|24822.2|24792.2|24816.2|24786.2|0
1644382200000|2022-02-09 04:50:00|24821.2|24791.2|24826.6|24796.6|24826.6|24796.6|24820.9|24790.9|0
1644382500000|2022-02-09 04:55:00|24828.1|24798.1|24829.2|24799.2|24830.7|24800.7|24826.1|24796.1|0
1644382800000|2022-02-09 05:00:00|24832.4|24802.4|24856.2|24851.2|24862.7|24857.7|24828.2|24802.4|1904
1644383100000|2022-02-09 05:05:00|24856.7|24851.7|24876.7|24871.7|24878.2|24873.2|24854.2|24849.2|1330
1644383400000|2022-02-09 05:10:00|24877.2|24872.2|24864.2|24859.2|24889.2|24884.2|24860.2|24855.2|1187
1644383700000|2022-02-09 05:15:00|24864.7|24859.7|24852.2|24847.2|24871.2|24866.2|24849.2|24844.2|538
1644384000000|2022-02-09 05:20:00|24853.2|24848.2|24880.7|24875.7|24899.7|24894.7|24849.7|24844.7|1525
1644384300000|2022-02-09 05:25:00|24881.2|24876.2|24866.2|24861.2|24881.2|24876.2|24861.7|24856.7|654
1644384600000|2022-02-09 05:30:00|24865.7|24860.7|24829.2|24824.2|24868.7|24863.7|24827.2|24822.2|1030
1644384900000|2022-02-09 05:35:00|24828.7|24823.7|24820.2|24815.2|24837.2|24832.2|24817.7|24812.7|874
1644385200000|2022-02-09 05:40:00|24820.7|24815.7|24860.7|24855.7|24861.7|24856.7|24820.7|24815.7|698
1644385500000|2022-02-09 05:45:00|24861.2|24856.2|24844.2|24839.2|24865.2|24860.2|24841.2|24836.2|536
1644385800000|2022-02-09 05:50:00|24844.7|24839.7|24833.2|24828.2|24860.2|24855.2|24827.7|24822.7|735
1644386100000|2022-02-09 05:55:00|24833.7|24828.7|24798.7|24793.7|24833.7|24828.7|24798.2|24793.2|1024
1644386400000|2022-02-09 06:00:00|24798.2|24793.2|24798.7|24793.7|24825.7|24820.7|24787.7|24782.7|1191
1644386700000|2022-02-09 06:05:00|24799.7|24794.7|24800.7|24795.7|24817.7|24812.7|24797.2|24792.2|675
1644387000000|2022-02-09 06:10:00|24800.2|24795.2|24796.7|24791.7|24802.7|24797.7|24757.7|24752.7|1543
1644387300000|2022-02-09 06:15:00|24796.2|24791.2|24784.2|24779.2|24805.2|24800.2|24781.2|24776.2|616
1644387600000|2022-02-09 06:20:00|24784.7|24779.7|24806.2|24801.2|24807.7|24802.7|24781.7|24776.7|621
1644387900000|2022-02-09 06:25:00|24806.7|24801.7|24788.7|24783.7|24814.2|24809.2|24774.2|24769.2|694
1644388200000|2022-02-09 06:30:00|24788.2|24783.2|24810.2|24805.2|24826.7|24821.7|24785.7|24780.7|971
1644388500000|2022-02-09 06:35:00|24810.7|24805.7|24807.7|24802.7|24828.2|24823.2|24805.2|24800.2|610
1644388800000|2022-02-09 06:40:00|24805.7|24800.7|24802.2|24797.2|24807.7|24802.7|24785.7|24780.7|856
1644389100000|2022-02-09 06:45:00|24801.7|24796.7|24787.7|24782.7|24810.2|24805.2|24782.7|24777.7|663
1644389400000|2022-02-09 06:50:00|24787.2|24782.2|24791.7|24786.7|24798.2|24793.2|24774.2|24769.2|578
1644389700000|2022-02-09 06:55:00|24791.2|24786.2|24761.7|24756.7|24794.7|24789.7|24760.7|24755.7|512
1644390000000|2022-02-09 07:00:00|24762.2|24757.2|24776.2|24771.2|24786.2|24781.2|24759.7|24754.7|623
1644390300000|2022-02-09 07:05:00|24774.7|24769.7|24771.7|24766.7|24774.7|24769.7|24747.7|24742.7|697
1644390600000|2022-02-09 07:10:00|24772.2|24767.2|24787.7|24782.7|24790.2|24785.2|24771.2|24766.2|570
1644390900000|2022-02-09 07:15:00|24788.2|24783.2|24774.2|24769.2|24795.7|24790.7|24773.2|24768.2|487
1644391200000|2022-02-09 07:20:00|24774.7|24769.7|24776.7|24771.7|24784.2|24779.2|24766.7|24761.7|483
1644391500000|2022-02-09 07:25:00|24777.2|24772.2|24759.7|24754.7|24777.2|24772.2|24753.2|24748.2|687
1644391800000|2022-02-09 07:30:00|24759.2|24754.2|24766.2|24761.2|24776.2|24771.2|24756.2|24751.2|540
1644392100000|2022-02-09 07:35:00|24766.7|24761.7|24770.2|24765.2|24775.7|24770.7|24762.2|24757.2|835
1644392400000|2022-02-09 07:40:00|24769.7|24764.7|24757.2|24752.2|24772.7|24767.7|24748.2|24743.2|668
1644392700000|2022-02-09 07:45:00|24755.2|24750.2|24759.7|24754.7|24765.2|24760.2|24744.2|24739.2|859
1644393000000|2022-02-09 07:50:00|24760.2|24755.2|24771.2|24766.2|24779.7|24774.7|24758.2|24753.2|1228
1644393300000|2022-02-09 07:55:00|24771.7|24766.7|24791.2|24786.2|24799.2|24794.2|24771.7|24766.7|1382
1644393600000|2022-02-09 08:00:00|24791.7|24786.7|24809.2|24804.2|24818.2|24813.2|24784.2|24779.2|1394
1644393900000|2022-02-09 08:05:00|24808.7|24803.7|24806.7|24801.7|24823.7|24818.7|24795.2|24790.2|1902
1644394200000|2022-02-09 08:10:00|24807.7|24802.7|24791.7|24786.7|24811.7|24806.7|24779.7|24774.7|1281
1644394500000|2022-02-09 08:15:00|24792.2|24787.2|24809.2|24804.2|24812.2|24807.2|24791.7|24786.7|791
1644394800000|2022-02-09 08:20:00|24809.7|24804.7|24816.2|24811.2|24820.7|24815.7|24806.7|24801.7|631
1644395100000|2022-02-09 08:25:00|24815.7|24810.7|24827.7|24822.7|24841.7|24836.7|24810.7|24805.7|1288
1644395400000|2022-02-09 08:30:00|24837.9|24807.9|24856.8|24826.8|24858.3|24828.3|24818|24788|0
1644395700000|2022-02-09 08:35:00|24856.5|24826.5|24874.9|24844.9|24876.4|24846.4|24854.2|24824.2|0
1644396000000|2022-02-09 08:40:00|24874.6|24844.6|24883.7|24853.7|24886.6|24856.6|24869.7|24839.7|0
1644396300000|2022-02-09 08:45:00|24882.2|24852.2|24909.8|24879.8|24916.5|24886.5|24881.9|24851.9|0
1644396600000|2022-02-09 08:50:00|24910.3|24880.3|24920.5|24890.5|24928.4|24898.4|24904.6|24874.6|0
1644396900000|2022-02-09 08:55:00|24920.8|24890.8|24904.6|24874.6|24925.9|24895.9|24904.6|24874.6|0
1644397200000|2022-02-09 09:00:00|24905.3|24875.3|24909|24879|24918.1|24888.1|24899.2|24869.2|0
1644397500000|2022-02-09 09:05:00|24909.2|24879.2|24892.3|24862.3|24933.7|24903.7|24888.8|24858.8|0
1644397800000|2022-02-09 09:10:00|24892.5|24862.5|24903|24873|24905.5|24875.5|24873.9|24843.9|0
1644398100000|2022-02-09 09:15:00|24904.5|24874.5|24886.2|24878.2|24904.5|24887.7|24867.7|24859.7|495
1644398400000|2022-02-09 09:20:00|24886.7|24878.7|24881.7|24873.7|24897.7|24889.7|24881.2|24873.2|204
1644398700000|2022-02-09 09:25:00|24883.2|24875.2|24879.2|24871.2|24887.7|24879.7|24876.7|24868.7|373
1644399000000|2022-02-09 09:30:00|24878.7|24870.7|24865.2|24857.2|24881.2|24873.2|24859.7|24851.7|108
1644399300000|2022-02-09 09:35:00|24864.7|24856.7|24863.7|24855.7|24869.2|24861.2|24861.7|24853.7|73
1644399600000|2022-02-09 09:40:00|24864.2|24856.2|24869.2|24861.2|24871.7|24863.7|24863.2|24855.2|101
1644399900000|2022-02-09 09:45:00|24869.7|24861.7|24863.2|24855.2|24872.7|24864.7|24863.2|24855.2|56
1644400200000|2022-02-09 09:50:00|24863.7|24855.7|24867.2|24859.2|24868.2|24860.2|24859.2|24851.2|56
1644400500000|2022-02-09 09:55:00|24866.7|24858.7|24865.7|24857.7|24873.7|24865.7|24864.7|24856.7|72
1644400800000|2022-02-09 10:00:00|24864.7|24856.7|24861.2|24853.2|24865.7|24857.7|24853.7|24845.7|62
1644401100000|2022-02-09 10:05:00|24861.7|24853.7|24874.7|24866.7|24877.7|24869.7|24861.2|24853.2|61
1644401400000|2022-02-09 10:10:00|24873.7|24865.7|24866.2|24858.2|24875.2|24867.2|24857.2|24849.2|188
1644401700000|2022-02-09 10:15:00|24865.7|24857.7|24872.2|24864.2|24872.7|24864.7|24861.2|24853.2|104
1644402000000|2022-02-09 10:20:00|24871.7|24863.7|24873.2|24865.2|24876.2|24868.2|24870.2|24862.2|39
1644402300000|2022-02-09 10:25:00|24873.7|24865.7|24872.2|24864.2|24877.7|24869.7|24866.7|24858.7|33
1644402600000|2022-02-09 10:30:00|24872.7|24864.7|24867.7|24859.7|24875.2|24867.2|24864.2|24856.2|64
1644402900000|2022-02-09 10:35:00|24868.2|24860.2|24857.2|24849.2|24868.7|24860.7|24854.7|24846.7|65
1644403200000|2022-02-09 10:40:00|24857.7|24849.7|24874.7|24866.7|24874.7|24866.7|24857.7|24849.7|70
1644403500000|2022-02-09 10:45:00|24873.7|24865.7|24871.7|24863.7|24874.2|24866.2|24866.7|24858.7|34
1644403800000|2022-02-09 10:50:00|24870.7|24862.7|24883.2|24875.2|24886.2|24878.2|24870.7|24862.7|75
1644404100000|2022-02-09 10:55:00|24882.7|24874.7|24888.7|24880.7|24895.2|24887.2|24881.2|24873.2|72
1644404400000|2022-02-09 11:00:00|24889.2|24881.2|24883.2|24875.2|24892.7|24884.7|24876.2|24868.2|100
1644404700000|2022-02-09 11:05:00|24883.7|24875.7|24875.7|24867.7|24884.2|24876.2|24874.7|24866.7|34
1644405000000|2022-02-09 11:10:00|24875.2|24867.2|24870.2|24862.2|24878.7|24870.7|24866.7|24858.7|61
1644405300000|2022-02-09 11:15:00|24869.7|24861.7|24867.2|24859.2|24875.2|24867.2|24864.2|24856.2|69
1644405600000|2022-02-09 11:20:00|24867.7|24859.7|24861.2|24853.2|24871.2|24863.2|24861.2|24853.2|51
1644405900000|2022-02-09 11:25:00|24860.7|24852.7|24861.7|24853.7|24868.7|24860.7|24859.7|24851.7|64
1644406200000|2022-02-09 11:30:00|24862.2|24854.2|24869.2|24861.2|24871.7|24863.7|24854.2|24846.2|94
1644406500000|2022-02-09 11:35:00|24868.7|24860.7|24864.7|24856.7|24870.2|24862.2|24857.2|24849.2|46
1644406800000|2022-02-09 11:40:00|24865.2|24857.2|24869.2|24861.2|24869.2|24861.2|24856.2|24848.2|26
1644407100000|2022-02-09 11:45:00|24868.7|24860.7|24871.7|24863.7|24871.7|24863.7|24866.7|24858.7|27
1644407400000|2022-02-09 11:50:00|24871.2|24863.2|24880.7|24872.7|24880.7|24872.7|24871.2|24863.2|41
1644407700000|2022-02-09 11:55:00|24880.2|24872.2|24877.2|24869.2|24883.7|24875.7|24876.7|24868.7|42
1644408000000|2022-02-09 12:00:00|24878.2|24870.2|24886.7|24878.7|24890.2|24882.2|24878.2|24870.2|79
1644408300000|2022-02-09 12:05:00|24887.2|24879.2|24889.2|24881.2|24892.2|24884.2|24884.7|24876.7|61
1644408600000|2022-02-09 12:10:00|24889.7|24881.7|24889.2|24881.2|24897.2|24889.2|24888.2|24880.2|52
1644408900000|2022-02-09 12:15:00|24888.7|24880.7|24883.2|24875.2|24889.2|24881.2|24883.2|24875.2|41
1644409200000|2022-02-09 12:20:00|24882.7|24874.7|24880.7|24872.7|24883.2|24875.2|24877.2|24869.2|70
1644409500000|2022-02-09 12:25:00|24880.2|24872.2|24878.2|24870.2|24880.7|24872.7|24873.2|24865.2|36
1644409800000|2022-02-09 12:30:00|24877.7|24869.7|24875.2|24867.2|24879.7|24871.7|24873.2|24865.2|36
1644410100000|2022-02-09 12:35:00|24874.7|24866.7|24864.7|24856.7|24875.2|24867.2|24861.7|24853.7|77
1644410400000|2022-02-09 12:40:00|24864.2|24856.2|24867.2|24859.2|24870.7|24862.7|24863.7|24855.7|41
1644410700000|2022-02-09 12:45:00|24866.7|24858.7|24863.2|24855.2|24868.2|24860.2|24862.2|24854.2|31
1644411000000|2022-02-09 12:50:00|24862.7|24854.7|24867.2|24859.2|24871.7|24863.7|24861.2|24853.2|71
1644411300000|2022-02-09 12:55:00|24867.7|24859.7|24872.2|24864.2|24875.7|24867.7|24866.2|24858.2|80
1644411600000|2022-02-09 13:00:00|24872.7|24864.7|24876.7|24868.7|24879.7|24871.7|24870.7|24862.7|71
1644411900000|2022-02-09 13:05:00|24877.2|24869.2|24878.2|24870.2|24880.2|24872.2|24874.7|24866.7|29
1644412200000|2022-02-09 13:10:00|24877.7|24869.7|24889.2|24881.2|24891.2|24883.2|24877.2|24869.2|72
1644412500000|2022-02-09 13:15:00|24887.2|24879.2|24889.2|24881.2|24893.7|24885.7|24881.2|24873.2|101
1644412800000|2022-02-09 13:20:00|24888.7|24880.7|24880.7|24872.7|24892.2|24884.2|24875.7|24867.7|123
1644413100000|2022-02-09 13:25:00|24881.2|24873.2|24882.2|24874.2|24887.2|24879.2|24876.7|24868.7|86
1644413400000|2022-02-09 13:30:00|24883.2|24875.2|24876.7|24868.7|24884.2|24876.2|24869.7|24861.7|75
1644413700000|2022-02-09 13:35:00|24876.2|24868.2|24882.2|24874.2|24884.2|24876.2|24876.2|24868.2|39
1644414000000|2022-02-09 13:40:00|24881.7|24873.7|24885.2|24877.2|24888.2|24880.2|24879.2|24871.2|69
1644414300000|2022-02-09 13:45:00|24884.7|24876.7|24889.2|24881.2|24891.7|24883.7|24883.7|24875.7|42
1644414600000|2022-02-09 13:50:00|24888.7|24880.7|24886.7|24878.7|24889.2|24881.2|24885.7|24877.7|23
1644414900000|2022-02-09 13:55:00|24886.2|24878.2|24879.2|24871.2|24888.2|24880.2|24875.2|24867.2|36
1644415200000|2022-02-09 14:00:00|24878.2|24870.2|24875.7|24867.7|24881.7|24873.7|24872.2|24864.2|69
1644415500000|2022-02-09 14:05:00|24875.2|24867.2|24883.2|24875.2|24883.2|24875.2|24872.7|24864.7|52
1644415800000|2022-02-09 14:10:00|24882.7|24874.7|24879.7|24871.7|24887.2|24879.2|24874.2|24866.2|113
1644416100000|2022-02-09 14:15:00|24880.2|24872.2|24882.7|24874.7|24884.2|24876.2|24877.7|24869.7|153
1644416400000|2022-02-09 14:20:00|24881.7|24873.7|24899.2|24891.2|24900.2|24892.2|24881.7|24873.7|206
1644416700000|2022-02-09 14:25:00|24899.7|24891.7|24910.2|24902.2|24917.7|24909.7|24895.2|24887.2|246
1644417000000|2022-02-09 14:30:00|24910.7|24902.7|24917.2|24909.2|24938.2|24930.2|24866.7|24858.7|869
1644417300000|2022-02-09 14:35:00|24916.7|24908.7|24936.7|24928.7|24945.7|24937.7|24892.2|24884.2|588
1644417600000|2022-02-09 14:40:00|24937.2|24929.2|24950.2|24942.2|24950.2|24942.2|24924.7|24916.7|434
1644417900000|2022-02-09 14:45:00|24950.7|24942.7|24973.7|24965.7|24978.2|24970.2|24950.7|24942.7|639
1644418200000|2022-02-09 14:50:00|24974.2|24966.2|24961.7|24953.7|24979.7|24971.7|24929.7|24921.7|465
1644418500000|2022-02-09 14:55:00|24961.2|24953.2|24961.2|24953.2|24968.2|24960.2|24928.2|24920.2|466
1644418800000|2022-02-09 15:00:00|24961.7|24953.7|24985.2|24977.2|24993.2|24985.2|24961.7|24953.7|693
1644419100000|2022-02-09 15:05:00|24984.7|24976.7|24988.7|24980.7|24999.2|24991.2|24973.2|24965.2|531
1644419400000|2022-02-09 15:10:00|24989.2|24981.2|24988.2|24980.2|24993.7|24985.7|24977.2|24969.2|407
1644419700000|2022-02-09 15:15:00|24988.7|24980.7|24990.2|24982.2|24999.7|24991.7|24988.7|24980.7|544
1644420000000|2022-02-09 15:20:00|24990.7|24982.7|25007.7|24999.7|25014.7|25006.7|24985.7|24977.7|790
1644420300000|2022-02-09 15:25:00|25022.7|25014.7|25033.2|25025.2|25041.7|25033.7|25020.7|25012.7|804
1644420600000|2022-02-09 15:30:00|25033.7|25025.7|25055.2|25047.2|25061.2|25053.2|25031.2|25023.2|443
1644420900000|2022-02-09 15:35:00|25055.7|25047.7|25051.2|25043.2|25064.2|25056.2|25047.2|25039.2|236
1644421200000|2022-02-09 15:40:00|25050.7|25042.7|25051.2|25043.2|25062.2|25054.2|25044.2|25036.2|381
1644421500000|2022-02-09 15:45:00|25050.7|25042.7|25057.2|25049.2|25065.7|25057.7|25046.2|25038.2|283
1644421800000|2022-02-09 15:50:00|25056.7|25048.7|25063.2|25055.2|25069.7|25061.7|25056.2|25048.2|178
1644422100000|2022-02-09 15:55:00|25062.7|25054.7|25083.2|25075.2|25083.2|25075.2|25061.2|25053.2|337
1644422400000|2022-02-09 16:00:00|25083.7|25075.7|25090.2|25082.2|25090.2|25082.2|25077.2|25069.2|261
1644422700000|2022-02-09 16:05:00|25089.7|25081.7|25064.2|25056.2|25089.7|25081.7|25060.7|25052.7|322
1644423000000|2022-02-09 16:10:00|25063.7|25055.7|25050.2|25042.2|25075.7|25067.7|25049.7|25041.7|262
1644423300000|2022-02-09 16:15:00|25050.7|25042.7|25069.7|25061.7|25072.7|25064.7|25047.2|25039.2|153
1644423600000|2022-02-09 16:20:00|25068.2|25060.2|25073.2|25065.2|25074.2|25066.2|25059.2|25051.2|95
1644423900000|2022-02-09 16:25:00|25073.7|25065.7|25061.2|25053.2|25081.7|25073.7|25060.2|25052.2|128
1644424200000|2022-02-09 16:30:00|25061.7|25053.7|25062.2|25054.2|25065.7|25057.7|25051.7|25043.7|148
1644424500000|2022-02-09 16:35:00|25061.7|25053.7|25066.2|25058.2|25074.2|25066.2|25054.2|25046.2|156
1644424800000|2022-02-09 16:40:00|25066.7|25058.7|25052.7|25044.7|25068.7|25060.7|25049.2|25041.2|138
1644425100000|2022-02-09 16:45:00|25053.2|25045.2|25063.2|25055.2|25066.2|25058.2|25051.2|25043.2|76
1644425400000|2022-02-09 16:50:00|25063.7|25055.7|25032.2|25024.2|25067.2|25059.2|25030.7|25022.7|161
1644425700000|2022-02-09 16:55:00|25031.2|25023.2|25031.2|25023.2|25038.7|25030.7|25024.7|25016.7|128
1644426000000|2022-02-09 17:00:00|25029.7|25021.7|25030.2|25022.2|25039.2|25031.2|25023.2|25015.2|95
1644426300000|2022-02-09 17:05:00|25029.7|25021.7|25012.2|25004.2|25029.7|25021.7|25008.2|25000.2|129
1644426600000|2022-02-09 17:10:00|25013.2|25005.2|25023.2|25015.2|25023.7|25015.7|25007.7|24999.7|101
1644426900000|2022-02-09 17:15:00|25022.2|25014.2|25026.2|25018.2|25029.2|25021.2|25015.7|25007.7|38
1644427200000|2022-02-09 17:20:00|25025.7|25017.7|25023.2|25015.2|25026.7|25018.7|25018.2|25010.2|25
1644427500000|2022-02-09 17:25:00|25022.7|25014.7|25023.7|25015.7|25028.7|25020.7|25019.7|25011.7|66
1644427800000|2022-02-09 17:30:00|25024.2|25016.2|25027.2|25019.2|25030.7|25022.7|25012.2|25004.2|107
1644428100000|2022-02-09 17:35:00|25026.7|25018.7|25043.2|25035.2|25051.7|25043.7|25023.2|25015.2|114
1644428400000|2022-02-09 17:40:00|25043.7|25035.7|25051.2|25043.2|25054.7|25046.7|25041.2|25033.2|37
1644428700000|2022-02-09 17:45:00|25051.7|25043.7|25051.2|25043.2|25053.7|25045.7|25045.7|25037.7|50
1644429000000|2022-02-09 17:50:00|25050.7|25042.7|25050.2|25042.2|25051.2|25043.2|25042.2|25034.2|34
1644429300000|2022-02-09 17:55:00|25050.7|25042.7|25042.2|25034.2|25053.2|25045.2|25040.7|25032.7|36
1644429600000|2022-02-09 18:00:00|25042.7|25034.7|25034.2|25026.2|25047.2|25039.2|25031.2|25023.2|66
1644429900000|2022-02-09 18:05:00|25034.7|25026.7|25032.2|25024.2|25036.7|25028.7|25026.2|25018.2|65
1644430200000|2022-02-09 18:10:00|25032.7|25024.7|25016.7|25008.7|25036.7|25028.7|25016.7|25008.7|55
1644430500000|2022-02-09 18:15:00|25017.2|25009.2|25014.2|25006.2|25019.7|25011.7|25010.7|25002.7|82
1644430800000|2022-02-09 18:20:00|25013.7|25005.7|25021.2|25013.2|25027.2|25019.2|25013.2|25005.2|70
1644431100000|2022-02-09 18:25:00|25021.7|25013.7|25016.7|25008.7|25023.2|25015.2|25012.7|25004.7|63
1644431400000|2022-02-09 18:30:00|25017.2|25009.2|25023.2|25015.2|25025.7|25017.7|25015.2|25007.2|32
1644431700000|2022-02-09 18:35:00|25021.2|25013.2|25008.2|25000.2|25021.2|25013.2|25006.2|24998.2|47
1644432000000|2022-02-09 18:40:00|25009.2|25001.2|25020.2|25012.2|25020.2|25012.2|25008.2|25000.2|38
1644432300000|2022-02-09 18:45:00|25021.7|25013.7|25024.2|25016.2|25027.7|25019.7|25018.2|25010.2|63
1644432600000|2022-02-09 18:50:00|25024.7|25016.7|25031.7|25023.7|25033.7|25025.7|25022.2|25014.2|96
1644432900000|2022-02-09 18:55:00|25033.7|25025.7|25044.2|25014.2|25044.2|25028.2|25026.7|25013.7|78
1644433200000|2022-02-09 19:00:00|25044.4|25014.4|25052.8|25022.8|25056.8|25026.8|25044.2|25014.2|0
1644433500000|2022-02-09 19:05:00|25050.9|25020.9|25060.4|25030.4|25060.6|25030.6|25047|25017|0
1644433800000|2022-02-09 19:10:00|25060.5|25030.5|25058.4|25028.4|25060.6|25030.6|25051.3|25021.3|0
1644434100000|2022-02-09 19:15:00|25058.5|25028.5|25060.9|25030.9|25065.5|25035.5|25053|25023|0
1644434400000|2022-02-09 19:20:00|25060.6|25030.6|25058.9|25028.9|25061.1|25031.1|25055.1|25025.1|0
1644434700000|2022-02-09 19:25:00|25059.1|25029.1|25066.7|25036.7|25067.7|25037.7|25058.9|25028.9|0
1644435000000|2022-02-09 19:30:00|25067.3|25037.3|25060.9|25030.9|25067.3|25037.3|25055.3|25025.3|0
1644435300000|2022-02-09 19:35:00|25060.7|25030.7|25071.7|25041.7|25072.5|25042.5|25059.7|25029.7|0
1644435600000|2022-02-09 19:40:00|25071.6|25041.6|25077.3|25047.3|25080.5|25050.5|25067.4|25037.4|0
1644435900000|2022-02-09 19:45:00|25077.9|25047.9|25076.5|25046.5|25080.4|25050.4|25074.1|25044.1|0
1644436200000|2022-02-09 19:50:00|25076.7|25046.7|25069.2|25039.2|25078|25048|25069|25039|0
1644436500000|2022-02-09 19:55:00|25069|25039|25045.4|25015.4|25069|25039|25045.2|25015.2|0
1644436800000|2022-02-09 20:00:00|25045.2|25015.2|25042.2|25012.2|25049.7|25019.7|25035.4|25005.4|0
1644437100000|2022-02-09 20:05:00|25042.1|25012.1|25016.7|24986.7|25042.1|25012.1|25012.9|24982.9|0
1644437400000|2022-02-09 20:10:00|25017.3|24987.3|25021|24991|25030.8|25000.8|25017.3|24987.3|0
1644437700000|2022-02-09 20:15:00|25021.2|24991.2|25024.3|24994.3|25024.3|24994.3|25004.5|24974.5|0
1644438000000|2022-02-09 20:20:00|25024.1|24994.1|25030.5|25000.5|25031.6|25001.6|25023.1|24993.1|0
1644438300000|2022-02-09 20:25:00|25030.4|25000.4|25046.1|25016.1|25046.9|25016.9|25019|24989|0
1644438600000|2022-02-09 20:30:00|25046.3|25016.3|25070.9|25040.9|25071.1|25041.1|25044.8|25014.8|0
1644438900000|2022-02-09 20:35:00|25071.1|25041.1|25066.7|25036.7|25079.9|25049.9|25065.9|25035.9|0
1644439200000|2022-02-09 20:40:00|25066.5|25036.5|25057.4|25027.4|25067|25037|25041.7|25011.7|0
1644439500000|2022-02-09 20:45:00|25056.6|25026.6|25075|25045|25076.3|25046.3|25052|25022|0
1644439800000|2022-02-09 20:50:00|25076.3|25046.3|25073.1|25043.1|25091.9|25061.9|25070.8|25040.8|0
1644440100000|2022-02-09 20:55:00|25072.6|25042.6|25104.3|25074.3|25104.3|25074.3|25060.5|25030.5|0
1644440400000|2022-02-09 21:00:00|25105.4|25075.4|25085.6|25055.6|25105.4|25075.4|25081.3|25051.3|0
1644440700000|2022-02-09 21:05:00|25086.7|25056.7|25096.6|25066.6|25099.2|25069.2|25084.5|25054.5|0
1644441000000|2022-02-09 21:10:00|25095.5|25065.5|25101.6|25071.6|25103.8|25073.8|25094.4|25064.4|0
1644441300000|2022-02-09 21:15:00|25101.1|25071.1|25104|25074|25104|25074|25099.6|25069.6|0
1644441600000|2022-02-09 21:20:00|25102.9|25072.9|25123.3|25093.3|25123.3|25093.3|25102.9|25072.9|0
1644441900000|2022-02-09 21:25:00|25123.4|25093.4|25121.7|25091.7|25128.8|25098.8|25121.5|25091.5|0
1644442200000|2022-02-09 21:30:00|25121.2|25091.2|25115.5|25085.5|25121.7|25091.7|25114.4|25084.4|0
1644442500000|2022-02-09 21:35:00|25116.6|25086.6|25110.5|25080.5|25116.6|25086.6|25109.4|25079.4|0
1644442800000|2022-02-09 21:40:00|25109.4|25079.4|25109.4|25079.4|25112.6|25082.6|25109.4|25079.4|0
1644443100000|2022-02-09 21:45:00|25107.2|25077.2|25101.1|25071.1|25107.2|25077.2|25099.7|25069.7|0
1644443400000|2022-02-09 21:50:00|25100|25070|25100.9|25070.9|25106.4|25076.4|25098.9|25068.9|0
1644443700000|2022-02-09 21:55:00|25101.5|25071.5|25103.8|25073.8|25104.8|25074.8|25099.8|25069.8|0
1644444000000|2022-02-09 22:00:00|25103.9|25073.9|25103.6|25073.6|25104.4|25074.4|25102.8|25072.8|0
1644444300000|2022-02-09 22:05:00|25103.9|25073.9|25102.3|25072.3|25103.9|25073.9|25102.3|25072.3|0
1644444600000|2022-02-09 22:10:00|25103.6|25073.6|25104|25074|25104|25074|25102.8|25072.8|0
1644444900000|2022-02-09 22:15:00|25104.1|25074.1|25102.4|25072.4|25104.3|25074.3|25102.4|25072.4|0
1644445200000|2022-02-09 22:20:00|25102.3|25072.3|25102.1|25072.1|25102.3|25072.3|25101.5|25071.5|0
1644445500000|2022-02-09 22:25:00|25102.2|25072.2|25101.3|25071.3|25102.4|25072.4|25100.7|25070.7|0
1644445800000|2022-02-09 22:30:00|25101.5|25071.5|25102|25072|25102|25072|25101.5|25071.5|0
1644446100000|2022-02-09 22:35:00|25102.1|25072.1|25102.2|25072.2|25102.6|25072.6|25102.1|25072.1|0
1644446400000|2022-02-09 22:40:00|25102.4|25072.4|25101.2|25071.2|25103.2|25073.2|25101.2|25071.2|0
1644446700000|2022-02-09 22:45:00|25100.9|25070.9|25100.2|25070.2|25100.9|25070.9|25100.1|25070.1|0
1644447000000|2022-02-09 22:50:00|25100.1|25070.1|25099.3|25069.3|25101.1|25071.1|25099.3|25069.3|0
1644447300000|2022-02-09 22:55:00|25099.5|25069.5|25099.1|25069.1|25099.5|25069.5|25097.2|25067.2|0
1644447600000|2022-02-09 23:00:00|25104.9|25074.9|25098.1|25068.1|25107.1|25077.1|25092.8|25062.8|0
1644447900000|2022-02-09 23:05:00|25097.6|25067.6|25093.2|25063.2|25099.2|25069.2|25092.1|25062.1|0
1644448200000|2022-02-09 23:10:00|25094.8|25064.8|25092.4|25062.4|25097|25067|25091.3|25061.3|0
1644448500000|2022-02-09 23:15:00|25091.8|25061.8|25085.9|25055.9|25095.3|25065.3|25081.5|25051.5|0
1644448800000|2022-02-09 23:20:00|25084.8|25054.8|25086.3|25056.3|25086.3|25056.3|25080.5|25050.5|0
1644449100000|2022-02-09 23:25:00|25087.4|25057.4|25084|25054|25092.7|25062.7|25078.6|25048.6|0
1644449400000|2022-02-09 23:30:00|25085.1|25055.1|25077.4|25047.4|25085.1|25055.1|25075.2|25045.2|0
1644449700000|2022-02-09 23:35:00|25076.8|25046.8|25083|25053|25085.1|25055.1|25075.7|25045.7|0
1644450000000|2022-02-09 23:40:00|25085.2|25055.2|25071.6|25041.6|25085.2|25055.2|25071|25041|0
1644450300000|2022-02-09 23:45:00|25071|25041|25076.8|25046.8|25076.8|25046.8|25070.5|25040.5|0
1644450600000|2022-02-09 23:50:00|25076.3|25046.3|25073.5|25043.5|25076.3|25046.3|25068.6|25038.6|0
1644450900000|2022-02-09 23:55:00|25072.4|25042.4|25083.3|25053.3|25084.4|25054.4|25071.3|25041.3|0
1644451200000|2022-02-10 00:00:00|25083.8|25053.8|25081.9|25051.9|25085.2|25055.2|25074.5|25044.5|0
1644451500000|2022-02-10 00:05:00|25081.3|25051.3|25074.3|25044.3|25086.4|25056.4|25070|25040|0
1644451800000|2022-02-10 00:10:00|25074.9|25044.9|25067.4|25037.4|25077.6|25047.6|25066.3|25036.3|0
1644452100000|2022-02-10 00:15:00|25066.3|25036.3|25063.2|25033.2|25074.7|25044.7|25063.2|25033.2|0
1644452400000|2022-02-10 00:20:00|25063.5|25033.5|25078.5|25048.5|25078.8|25048.8|25063.2|25033.2|0
1644452700000|2022-02-10 00:25:00|25077|25047|25074.5|25044.5|25077.6|25047.6|25068.5|25038.5|0
1644453000000|2022-02-10 00:30:00|25073.8|25043.8|25069.5|25039.5|25080.8|25050.8|25069|25039|0
1644453300000|2022-02-10 00:35:00|25069.3|25039.3|25072.6|25042.6|25083.9|25053.9|25066.7|25036.7|0
1644453600000|2022-02-10 00:40:00|25073.3|25043.3|25070.5|25040.5|25077.9|25047.9|25067.7|25037.7|0
1644453900000|2022-02-10 00:45:00|25069.9|25039.9|25060.5|25030.5|25071.8|25041.8|25053.6|25023.6|0
1644454200000|2022-02-10 00:50:00|25059.7|25029.7|25049.2|25019.2|25060.5|25030.5|25048.4|25018.4|0
1644454500000|2022-02-10 00:55:00|25048.4|25018.4|25045.1|25015.1|25055.7|25025.7|25044.4|25014.4|0
1644454800000|2022-02-10 01:00:00|25047.3|25017.3|25046.2|25016.2|25049.9|25019.9|25039.6|25009.6|0
1644455100000|2022-02-10 01:05:00|25045.7|25015.7|25046.8|25016.8|25050.9|25020.9|25042.2|25012.2|0
1644455400000|2022-02-10 01:10:00|25046.5|25016.5|25032.9|25002.9|25047.3|25017.3|25032.1|25002.1|0
1644455700000|2022-02-10 01:15:00|25039.7|25009.7|25018.7|25013.7|25055.7|25050.7|24997.2|24992.2|2169
1644456000000|2022-02-10 01:20:00|25020.2|25015.2|25005.2|25000.2|25022.7|25017.7|25000.2|24995.2|1313
1644456300000|2022-02-10 01:25:00|25004.7|24999.7|24968.7|24963.7|25023.7|25018.7|24960.7|24955.7|1647
1644456600000|2022-02-10 01:30:00|24969.7|24964.7|24920.7|24915.7|24986.2|24981.2|24908.2|24903.2|4616
1644456900000|2022-02-10 01:35:00|24921.7|24916.7|24849.7|24844.7|24936.7|24931.7|24832.2|24827.2|3769
1644457200000|2022-02-10 01:40:00|24849.2|24844.2|24807.7|24802.7|24871.7|24866.7|24802.7|24797.7|3283
1644457500000|2022-02-10 01:45:00|24809.7|24804.7|24828.7|24823.7|24848.2|24843.2|24804.2|24799.2|2034
1644457800000|2022-02-10 01:50:00|24829.7|24824.7|24766.7|24761.7|24843.2|24838.2|24759.2|24754.2|2752
1644458100000|2022-02-10 01:55:00|24767.2|24762.2|24759.7|24754.7|24775.7|24770.7|24738.7|24733.7|2856
1644458400000|2022-02-10 02:00:00|24760.7|24755.7|24774.2|24769.2|24784.7|24779.7|24746.2|24741.2|1847
1644458700000|2022-02-10 02:05:00|24774.7|24769.7|24770.2|24765.2|24805.2|24800.2|24770.2|24765.2|1503
1644459000000|2022-02-10 02:10:00|24769.7|24764.7|24797.2|24792.2|24803.7|24798.7|24769.7|24764.7|1153
1644459300000|2022-02-10 02:15:00|24797.7|24792.7|24757.7|24752.7|24800.7|24795.7|24742.7|24737.7|1574
1644459600000|2022-02-10 02:20:00|24758.7|24753.7|24754.7|24749.7|24761.7|24756.7|24734.2|24729.2|1343
1644459900000|2022-02-10 02:25:00|24754.2|24749.2|24735.2|24730.2|24761.2|24756.2|24723.2|24718.2|1120
1644460200000|2022-02-10 02:30:00|24737.2|24732.2|24749.7|24744.7|24757.2|24752.2|24722.2|24717.2|907
1644460500000|2022-02-10 02:35:00|24747.7|24742.7|24787.7|24782.7|24792.7|24787.7|24741.7|24736.7|1329
1644460800000|2022-02-10 02:40:00|24786.7|24781.7|24767.2|24762.2|24794.2|24789.2|24757.2|24752.2|1144
1644461100000|2022-02-10 02:45:00|24767.7|24762.7|24777.7|24772.7|24792.7|24787.7|24762.2|24757.2|972
1644461400000|2022-02-10 02:50:00|24777.2|24772.2|24756.7|24751.7|24785.7|24780.7|24749.7|24744.7|632
1644461700000|2022-02-10 02:55:00|24756.2|24751.2|24742.7|24737.7|24759.2|24754.2|24742.2|24737.2|739
1644462000000|2022-02-10 03:00:00|24741.2|24736.2|24705.7|24700.7|24746.2|24741.2|24704.2|24699.2|1268
1644462300000|2022-02-10 03:05:00|24704.7|24699.7|24707.2|24702.2|24720.2|24715.2|24697.7|24692.7|1027
1644462600000|2022-02-10 03:10:00|24707.7|24702.7|24691.2|24686.2|24718.2|24713.2|24688.7|24683.7|799
1644462900000|2022-02-10 03:15:00|24689.7|24684.7|24694.2|24689.2|24712.7|24707.7|24686.7|24681.7|973
1644463200000|2022-02-10 03:20:00|24693.7|24688.7|24662.7|24657.7|24707.7|24702.7|24662.2|24657.2|1316
1644463500000|2022-02-10 03:25:00|24662.2|24657.2|24679.7|24674.7|24686.7|24681.7|24648.2|24643.2|1255
1644463800000|2022-02-10 03:30:00|24678.7|24673.7|24717.7|24712.7|24721.2|24716.2|24669.7|24664.7|1040
1644464100000|2022-02-10 03:35:00|24718.7|24713.7|24732.2|24727.2|24740.2|24735.2|24716.7|24711.7|826
1644464400000|2022-02-10 03:40:00|24732.7|24727.7|24720.2|24715.2|24739.7|24734.7|24719.7|24714.7|642
1644464700000|2022-02-10 03:45:00|24719.7|24714.7|24713.2|24708.2|24720.7|24715.7|24708.2|24703.2|459
1644465000000|2022-02-10 03:50:00|24713.7|24708.7|24710.2|24705.2|24715.7|24710.7|24700.7|24695.7|559
1644465300000|2022-02-10 03:55:00|24709.7|24704.7|24705.7|24700.7|24713.7|24708.7|24701.2|24696.2|353
1644465600000|2022-02-10 04:00:00|24716.9|24686.9|24716.6|24686.6|24719.1|24689.1|24715.1|24685.1|1
1644465900000|2022-02-10 04:05:00|24715.1|24685.1|24718.5|24688.5|24718.5|24688.5|24714|24684|0
1644466200000|2022-02-10 04:10:00|24718.2|24688.2|24717.6|24687.6|24723.1|24693.1|24717.6|24687.6|0
1644466500000|2022-02-10 04:15:00|24717.8|24687.8|24725.8|24695.8|24726.1|24696.1|24716.8|24686.8|0
1644466800000|2022-02-10 04:20:00|24726.4|24696.4|24726.5|24696.5|24728.5|24698.5|24723.3|24693.3|0
1644467100000|2022-02-10 04:25:00|24726.7|24696.7|24731.5|24701.5|24731.5|24701.5|24726.5|24696.5|0
1644467400000|2022-02-10 04:30:00|24730.8|24700.8|24732|24702|24732|24702|24729.4|24699.4|0
1644467700000|2022-02-10 04:35:00|24731.7|24701.7|24730.2|24700.2|24732|24702|24727.4|24697.4|0
1644468000000|2022-02-10 04:40:00|24730.5|24700.5|24732.8|24702.8|24732.8|24702.8|24730.2|24700.2|0
1644468300000|2022-02-10 04:45:00|24731.3|24701.3|24725.7|24695.7|24732|24702|24725.7|24695.7|0
1644468600000|2022-02-10 04:50:00|24726.2|24696.2|24728.8|24698.8|24729.5|24699.5|24726.2|24696.2|0
1644468900000|2022-02-10 04:55:00|24730.2|24700.2|24732.2|24702.2|24734.5|24704.5|24730.2|24700.2|0
1644469200000|2022-02-10 05:00:00|24730.2|24700.2|24760.2|24755.2|24767.2|24762.2|24712.7|24700.2|1570
1644469500000|2022-02-10 05:05:00|24762.2|24757.2|24747.7|24742.7|24764.2|24759.2|24739.7|24734.7|673
1644469800000|2022-02-10 05:10:00|24748.2|24743.2|24747.8|24742.8|24750.7|24745.7|24731.3|24726.3|554
1644470100000|2022-02-10 05:15:00|24746.8|24741.8|24752.8|24747.8|24760.8|24755.8|24736.3|24731.3|634
1644470400000|2022-02-10 05:20:00|24752.3|24747.3|24741.3|24736.3|24758.3|24753.3|24737.8|24732.8|648
1644470700000|2022-02-10 05:25:00|24740.8|24735.8|24755.3|24750.3|24761.3|24756.3|24731.8|24726.8|522
1644471000000|2022-02-10 05:30:00|24756.3|24751.3|24726.3|24721.3|24764.3|24759.3|24721.8|24716.8|783
1644471300000|2022-02-10 05:35:00|24727.8|24722.8|24721.3|24716.3|24736.8|24731.8|24714.3|24709.3|887
1644471600000|2022-02-10 05:40:00|24720.8|24715.8|24719.8|24714.8|24726.8|24721.8|24707.8|24702.8|567
1644471900000|2022-02-10 05:45:00|24717.8|24712.8|24731.8|24726.8|24738.8|24733.8|24716.8|24711.8|415
1644472200000|2022-02-10 05:50:00|24732.3|24727.3|24729.8|24724.8|24746.8|24741.8|24727.8|24722.8|482
1644472500000|2022-02-10 05:55:00|24729.3|24724.3|24788.3|24783.3|24788.3|24783.3|24726.8|24721.8|1380
1644472800000|2022-02-10 06:00:00|24794.8|24789.8|24792.8|24787.8|24803.3|24798.3|24779.8|24774.8|1447
1644473100000|2022-02-10 06:05:00|24792.3|24787.3|24777.8|24772.8|24797.8|24792.8|24772.3|24767.3|624
1644473400000|2022-02-10 06:10:00|24778.8|24773.8|24785.3|24780.3|24787.3|24782.3|24766.8|24761.8|479
1644473700000|2022-02-10 06:15:00|24785.8|24780.8|24785.3|24780.3|24792.8|24787.8|24771.3|24766.3|523
1644474000000|2022-02-10 06:20:00|24785.8|24780.8|24802.3|24797.3|24809.3|24804.3|24784.3|24779.3|838
1644474300000|2022-02-10 06:25:00|24801.3|24796.3|24817.3|24812.3|24822.3|24817.3|24794.3|24789.3|812
1644474600000|2022-02-10 06:30:00|24815.8|24810.8|24819.3|24814.3|24826.3|24821.3|24811.8|24806.8|705
1644474900000|2022-02-10 06:35:00|24818.8|24813.8|24851.8|24846.8|24853.3|24848.3|24818.8|24813.8|1738
1644475200000|2022-02-10 06:40:00|24852.3|24847.3|24859.8|24854.8|24862.3|24857.3|24846.3|24841.3|985
1644475500000|2022-02-10 06:45:00|24859.3|24854.3|24842.8|24837.8|24866.3|24861.3|24841.3|24836.3|768
1644475800000|2022-02-10 06:50:00|24842.3|24837.3|24829.3|24824.3|24844.8|24839.8|24826.8|24821.8|640
1644476100000|2022-02-10 06:55:00|24828.8|24823.8|24834.3|24829.3|24836.3|24831.3|24820.3|24815.3|640
1644476400000|2022-02-10 07:00:00|24832.8|24827.8|24821.8|24816.8|24838.8|24833.8|24814.8|24809.8|835
1644476700000|2022-02-10 07:05:00|24822.3|24817.3|24805.8|24800.8|24824.8|24819.8|24797.8|24792.8|779
1644477000000|2022-02-10 07:10:00|24806.3|24801.3|24824.8|24819.8|24829.3|24824.3|24805.8|24800.8|554
1644477300000|2022-02-10 07:15:00|24825.3|24820.3|24830.8|24825.8|24841.3|24836.3|24825.3|24820.3|457
1644477600000|2022-02-10 07:20:00|24831.3|24826.3|24834.8|24829.8|24847.8|24842.8|24830.8|24825.8|509
1644477900000|2022-02-10 07:25:00|24833.8|24828.8|24839.3|24834.3|24854.3|24849.3|24833.3|24828.3|616
1644478200000|2022-02-10 07:30:00|24839.8|24834.8|24839.3|24834.3|24844.8|24839.8|24836.3|24831.3|532
1644478500000|2022-02-10 07:35:00|24838.8|24833.8|24852.8|24847.8|24853.3|24848.3|24836.3|24831.3|478
1644478800000|2022-02-10 07:40:00|24852.3|24847.3|24851.3|24846.3|24856.3|24851.3|24844.3|24839.3|733
1644479100000|2022-02-10 07:45:00|24851.8|24846.8|24868.3|24863.3|24870.3|24865.3|24849.3|24844.3|854
1644479400000|2022-02-10 07:50:00|24867.3|24862.3|24858.3|24853.3|24867.3|24862.3|24838.8|24833.8|1069
1644479700000|2022-02-10 07:55:00|24857.8|24852.8|24866.8|24861.8|24880.8|24875.8|24857.8|24852.8|1086
1644480000000|2022-02-10 08:00:00|24869.3|24864.3|24885.3|24880.3|24911.8|24906.8|24866.8|24861.8|1923
1644480300000|2022-02-10 08:05:00|24885.8|24880.8|24937.8|24932.8|24938.3|24933.3|24877.8|24872.8|2100
1644480600000|2022-02-10 08:10:00|24940.8|24935.8|25005.8|25000.8|25009.3|25004.3|24933.3|24928.3|3351
1644480900000|2022-02-10 08:15:00|25005.3|25000.3|24987.8|24982.8|25009.8|25004.8|24978.8|24973.8|1186
1644481200000|2022-02-10 08:20:00|24987.3|24982.3|24986.8|24981.8|24992.3|24987.3|24972.8|24967.8|725
1644481500000|2022-02-10 08:25:00|24986.3|24981.3|24988.3|24983.3|24991.8|24986.8|24976.3|24971.3|1084
1644481800000|2022-02-10 08:30:00|24997.4|24967.4|24994.6|24964.6|25018.2|24988.2|24991.4|24961.4|3
1644482100000|2022-02-10 08:35:00|24994.3|24964.3|24991.7|24961.7|25010.4|24980.4|24983.1|24953.1|0
1644482400000|2022-02-10 08:40:00|24990.2|24960.2|24952.9|24922.9|24999.8|24969.8|24947.4|24917.4|0
1644482700000|2022-02-10 08:45:00|24952.6|24922.6|24962.9|24932.9|24975.8|24945.8|24944.6|24914.6|0
1644483000000|2022-02-10 08:50:00|24963.2|24933.2|24961|24931|24970.5|24940.5|24953.3|24923.3|0
1644483300000|2022-02-10 08:55:00|24960.8|24930.8|24960.8|24930.8|24968.8|24938.8|24954.7|24924.7|0
1644483600000|2022-02-10 09:00:00|24959.3|24929.3|24963.3|24933.3|24974.1|24944.1|24951.4|24921.4|0
1644483900000|2022-02-10 09:05:00|24963.9|24933.9|24968.6|24938.6|24985.6|24955.6|24963.3|24933.3|0
1644484200000|2022-02-10 09:10:00|24967.8|24937.8|24966.9|24936.9|24974.3|24944.3|24959|24929|0
1644484500000|2022-02-10 09:15:00|24980.3|24972.3|24946.3|24938.3|24981.8|24973.8|24944.8|24936.8|331
1644484800000|2022-02-10 09:20:00|24944.3|24936.3|24944.3|24936.3|24955.3|24947.3|24942.3|24934.3|160
1644485100000|2022-02-10 09:25:00|24944.8|24936.8|24967.8|24959.8|24967.8|24959.8|24944.8|24936.8|172
1644485400000|2022-02-10 09:30:00|24967.3|24959.3|24951.3|24943.3|24967.8|24959.8|24951.3|24943.3|181
1644485700000|2022-02-10 09:35:00|24950.8|24942.8|24935.3|24927.3|24954.3|24946.3|24935.3|24927.3|217
1644486000000|2022-02-10 09:40:00|24936.3|24928.3|24937.3|24929.3|24939.8|24931.8|24928.8|24920.8|219
1644486300000|2022-02-10 09:45:00|24937.8|24929.8|24917.8|24909.8|24938.8|24930.8|24917.8|24909.8|203
1644486600000|2022-02-10 09:50:00|24918.8|24910.8|24929.3|24921.3|24938.3|24930.3|24916.3|24908.3|398
1644486900000|2022-02-10 09:55:00|24928.8|24920.8|24940.3|24932.3|24947.8|24939.8|24928.8|24920.8|150
1644487200000|2022-02-10 10:00:00|24941.3|24933.3|24927.3|24919.3|24947.3|24939.3|24917.3|24909.3|208
1644487500000|2022-02-10 10:05:00|24926.8|24918.8|24934.8|24926.8|24935.3|24927.3|24920.8|24912.8|88
1644487800000|2022-02-10 10:10:00|24934.3|24926.3|24924.3|24916.3|24935.3|24927.3|24917.8|24909.8|103
1644488100000|2022-02-10 10:15:00|24924.8|24916.8|24924.3|24916.3|24927.3|24919.3|24913.8|24905.8|161
1644488400000|2022-02-10 10:20:00|24923.8|24915.8|24929.3|24921.3|24929.3|24921.3|24921.3|24913.3|63
1644488700000|2022-02-10 10:25:00|24931.3|24923.3|24938.3|24930.3|24938.8|24930.8|24927.3|24919.3|123
1644489000000|2022-02-10 10:30:00|24937.8|24929.8|24931.8|24923.8|24938.8|24930.8|24931.8|24923.8|66
1644489300000|2022-02-10 10:35:00|24932.3|24924.3|24948.8|24940.8|24949.3|24941.3|24931.8|24923.8|79
1644489600000|2022-02-10 10:40:00|24949.3|24941.3|24937.8|24929.8|24949.8|24941.8|24936.8|24928.8|60
1644489900000|2022-02-10 10:45:00|24938.8|24930.8|24938.3|24930.3|24941.3|24933.3|24932.8|24924.8|30
1644490200000|2022-02-10 10:50:00|24938.8|24930.8|24945.8|24937.8|24947.8|24939.8|24937.3|24929.3|110
1644490500000|2022-02-10 10:55:00|24946.3|24938.3|24949.3|24941.3|24949.8|24941.8|24943.3|24935.3|71
1644490800000|2022-02-10 11:00:00|24948.8|24940.8|24962.8|24954.8|24963.8|24955.8|24948.8|24940.8|111
1644491100000|2022-02-10 11:05:00|24962.3|24954.3|24961.3|24953.3|24962.3|24954.3|24952.8|24944.8|86
1644491400000|2022-02-10 11:10:00|24959.3|24951.3|24974.8|24966.8|24974.8|24966.8|24959.3|24951.3|94
1644491700000|2022-02-10 11:15:00|24976.3|24968.3|24981.3|24973.3|24983.3|24975.3|24973.8|24965.8|70
1644492000000|2022-02-10 11:20:00|24980.8|24972.8|24973.8|24965.8|24984.8|24976.8|24973.3|24965.3|60
1644492300000|2022-02-10 11:25:00|24973.3|24965.3|24976.8|24968.8|24979.3|24971.3|24971.8|24963.8|78
1644492600000|2022-02-10 11:30:00|24977.3|24969.3|24969.3|24961.3|24977.8|24969.8|24965.3|24957.3|56
1644492900000|2022-02-10 11:35:00|24969.8|24961.8|24975.3|24967.3|24982.8|24974.8|24967.3|24959.3|121
1644493200000|2022-02-10 11:40:00|24975.8|24967.8|24965.3|24957.3|24976.3|24968.3|24965.3|24957.3|93
1644493500000|2022-02-10 11:45:00|24964.8|24956.8|24965.8|24957.8|24968.8|24960.8|24961.3|24953.3|58
1644493800000|2022-02-10 11:50:00|24964.3|24956.3|24957.3|24949.3|24964.3|24956.3|24951.8|24943.8|48
1644494100000|2022-02-10 11:55:00|24957.8|24949.8|24948.3|24940.3|24958.3|24950.3|24946.8|24938.8|55
1644494400000|2022-02-10 12:00:00|24947.8|24939.8|24963.3|24955.3|24965.3|24957.3|24946.3|24938.3|48
1644494700000|2022-02-10 12:05:00|24963.8|24955.8|24971.3|24963.3|24972.8|24964.8|24961.3|24953.3|38
1644495000000|2022-02-10 12:10:00|24971.8|24963.8|24974.3|24966.3|24974.8|24966.8|24970.8|24962.8|58
1644495300000|2022-02-10 12:15:00|24973.8|24965.8|24976.3|24968.3|24979.3|24971.3|24971.3|24963.3|59
1644495600000|2022-02-10 12:20:00|24976.8|24968.8|24981.3|24973.3|24982.3|24974.3|24973.8|24965.8|107
1644495900000|2022-02-10 12:25:00|24981.8|24973.8|24994.8|24986.8|24994.8|24986.8|24979.8|24971.8|454
1644496200000|2022-02-10 12:30:00|24995.3|24987.3|24995.8|24987.8|24997.3|24989.3|24994.8|24986.8|249
1644496500000|2022-02-10 12:35:00|24996.3|24988.3|25012.8|25004.8|25012.8|25004.8|24995.8|24987.8|186
1644496800000|2022-02-10 12:40:00|25012.3|25004.3|25013.3|25005.3|25013.8|25005.8|25009.3|25001.3|196
1644497100000|2022-02-10 12:45:00|25012.8|25004.8|25013.3|25005.3|25016.3|25008.3|25010.8|25002.8|130
1644497400000|2022-02-10 12:50:00|25012.8|25004.8|25020.8|25012.8|25024.8|25016.8|25012.8|25004.8|265
1644497700000|2022-02-10 12:55:00|25021.3|25013.3|25017.8|25009.8|25022.8|25014.8|25015.8|25007.8|252
1644498000000|2022-02-10 13:00:00|25018.3|25010.3|25013.8|25005.8|25022.8|25014.8|25011.3|25003.3|101
1644498300000|2022-02-10 13:05:00|25013.3|25005.3|25026.3|25018.3|25027.8|25019.8|25009.8|25001.8|219
1644498600000|2022-02-10 13:10:00|25025.8|25017.8|25015.3|25007.3|25028.8|25020.8|25012.8|25004.8|436
1644498900000|2022-02-10 13:15:00|25014.8|25006.8|24992.8|24984.8|25015.3|25007.3|24992.8|24984.8|163
1644499200000|2022-02-10 13:20:00|24993.3|24985.3|24985.3|24977.3|24993.8|24985.8|24978.8|24970.8|192
1644499500000|2022-02-10 13:25:00|24985.8|24977.8|24972.8|24964.8|24988.8|24980.8|24972.8|24964.8|110
1644499800000|2022-02-10 13:30:00|24973.3|24965.3|24827.8|24819.8|24973.8|24965.8|24799.3|24791.3|1535
1644500100000|2022-02-10 13:35:00|24824.3|24816.3|24896.3|24888.3|24896.8|24888.8|24798.3|24790.3|751
1644500400000|2022-02-10 13:40:00|24896.8|24888.8|24839.3|24831.3|24896.8|24888.8|24833.8|24825.8|433
1644500700000|2022-02-10 13:45:00|24838.8|24830.8|24826.8|24818.8|24846.8|24838.8|24804.3|24796.3|374
1644501000000|2022-02-10 13:50:00|24827.8|24819.8|24847.3|24839.3|24851.8|24843.8|24821.3|24813.3|247
1644501300000|2022-02-10 13:55:00|24846.8|24838.8|24866.8|24858.8|24890.8|24882.8|24846.8|24838.8|389
1644501600000|2022-02-10 14:00:00|24864.8|24856.8|24808.8|24800.8|24866.3|24858.3|24807.8|24799.8|322
1644501900000|2022-02-10 14:05:00|24809.3|24801.3|24781.3|24773.3|24824.3|24816.3|24780.8|24772.8|470
1644502200000|2022-02-10 14:10:00|24780.8|24772.8|24764.3|24756.3|24783.3|24775.3|24757.8|24749.8|551
1644502500000|2022-02-10 14:15:00|24762.8|24754.8|24794.8|24786.8|24796.8|24788.8|24762.8|24754.8|329
1644502800000|2022-02-10 14:20:00|24796.3|24788.3|24791.8|24783.8|24803.8|24795.8|24774.3|24766.3|215
1644503100000|2022-02-10 14:25:00|24792.3|24784.3|24795.8|24787.8|24805.8|24797.8|24781.3|24773.3|208
1644503400000|2022-02-10 14:30:00|24796.3|24788.3|24918.8|24910.8|24923.8|24915.8|24795.8|24787.8|1283
1644503700000|2022-02-10 14:35:00|24919.3|24911.3|24956.8|24948.8|24963.8|24955.8|24903.8|24895.8|1052
1644504000000|2022-02-10 14:40:00|24958.3|24950.3|24950.3|24942.3|24982.3|24974.3|24946.3|24938.3|662
1644504300000|2022-02-10 14:45:00|24950.8|24942.8|24945.3|24937.3|24965.8|24957.8|24913.8|24905.8|484
1644504600000|2022-02-10 14:50:00|24948.3|24940.3|24966.8|24958.8|24987.8|24979.8|24943.3|24935.3|602
1644504900000|2022-02-10 14:55:00|24962.3|24954.3|24991.8|24983.8|24992.8|24984.8|24950.3|24942.3|392
1644505200000|2022-02-10 15:00:00|24991.3|24983.3|25024.3|25016.3|25031.8|25023.8|24972.3|24964.3|652
1644505500000|2022-02-10 15:05:00|25023.8|25015.8|25080.3|25072.3|25081.8|25073.8|25016.3|25008.3|721
1644505800000|2022-02-10 15:10:00|25081.3|25073.3|25050.3|25042.3|25084.8|25076.8|25046.3|25038.3|589
1644506100000|2022-02-10 15:15:00|25049.8|25041.8|25047.3|25039.3|25054.3|25046.3|25021.8|25013.8|586
1644506400000|2022-02-10 15:20:00|25046.3|25038.3|25058.8|25050.8|25068.3|25060.3|25039.3|25031.3|337
1644506700000|2022-02-10 15:25:00|25059.3|25051.3|25072.3|25064.3|25074.3|25066.3|25043.8|25035.8|304
1644507000000|2022-02-10 15:30:00|25071.8|25063.8|25086.3|25078.3|25114.8|25106.8|25069.8|25061.8|735
1644507300000|2022-02-10 15:35:00|25086.8|25078.8|25142.3|25134.3|25143.8|25135.8|25086.3|25078.3|493
1644507600000|2022-02-10 15:40:00|25142.8|25134.8|25151.3|25143.3|25152.8|25144.8|25132.8|25124.8|516
1644507900000|2022-02-10 15:45:00|25150.8|25142.8|25140.3|25132.3|25150.8|25142.8|25128.3|25120.3|411
1644508200000|2022-02-10 15:50:00|25140.8|25132.8|25098.8|25090.8|25141.3|25133.3|25090.3|25082.3|381
1644508500000|2022-02-10 15:55:00|25097.3|25089.3|25101.8|25093.8|25108.3|25100.3|25086.8|25078.8|451
1644508800000|2022-02-10 16:00:00|25102.3|25094.3|25087.8|25079.8|25103.3|25095.3|25077.8|25069.8|309
1644509100000|2022-02-10 16:05:00|25088.3|25080.3|25107.3|25099.3|25121.3|25113.3|25083.3|25075.3|214
1644509400000|2022-02-10 16:10:00|25107.8|25099.8|25085.8|25077.8|25115.3|25107.3|25083.8|25075.8|211
1644509700000|2022-02-10 16:15:00|25086.3|25078.3|25101.3|25093.3|25109.8|25101.8|25071.3|25063.3|181
1644510000000|2022-02-10 16:20:00|25103.3|25095.3|25098.8|25090.8|25112.8|25104.8|25082.8|25074.8|163
1644510300000|2022-02-10 16:25:00|25099.3|25091.3|25106.8|25098.8|25113.8|25105.8|25092.8|25084.8|259
1644510600000|2022-02-10 16:30:00|25107.3|25099.3|25062.8|25054.8|25107.8|25099.8|25062.8|25054.8|369
1644510900000|2022-02-10 16:35:00|25063.3|25055.3|25089.3|25081.3|25092.8|25084.8|25055.8|25047.8|381
1644511200000|2022-02-10 16:40:00|25088.8|25080.8|25106.8|25098.8|25107.3|25099.3|25080.3|25072.3|142
1644511500000|2022-02-10 16:45:00|25106.3|25098.3|25116.3|25108.3|25121.8|25113.8|25101.8|25093.8|176
1644511800000|2022-02-10 16:50:00|25116.8|25108.8|25088.8|25080.8|25118.3|25110.3|25086.3|25078.3|138
1644512100000|2022-02-10 16:55:00|25089.8|25081.8|25103.8|25095.8|25108.3|25100.3|25089.8|25081.8|76
1644512400000|2022-02-10 17:00:00|25103.3|25095.3|25073.3|25065.3|25104.8|25096.8|25072.8|25064.8|127
1644512700000|2022-02-10 17:05:00|25072.8|25064.8|25075.3|25067.3|25083.3|25075.3|25062.8|25054.8|130
1644513000000|2022-02-10 17:10:00|25074.8|25066.8|25077.3|25069.3|25085.8|25077.8|25069.3|25061.3|113
1644513300000|2022-02-10 17:15:00|25077.8|25069.8|25077.8|25069.8|25086.8|25078.8|25068.8|25060.8|56
1644513600000|2022-02-10 17:20:00|25075.3|25067.3|25075.3|25067.3|25084.3|25076.3|25073.3|25065.3|58
1644513900000|2022-02-10 17:25:00|25074.8|25066.8|25061.3|25053.3|25076.3|25068.3|25061.3|25053.3|51
1644514200000|2022-02-10 17:30:00|25061.8|25053.8|25041.8|25033.8|25073.3|25065.3|25032.8|25024.8|245
1644514500000|2022-02-10 17:35:00|25042.3|25034.3|25072.8|25064.8|25076.8|25068.8|25040.3|25032.3|121
1644514800000|2022-02-10 17:40:00|25073.3|25065.3|25079.8|25071.8|25089.3|25081.3|25069.3|25061.3|53
1644515100000|2022-02-10 17:45:00|25080.3|25072.3|24986.3|24978.3|25083.8|25075.8|24954.8|24946.8|821
1644515400000|2022-02-10 17:50:00|24985.8|24977.8|24974.8|24966.8|24990.3|24982.3|24948.3|24940.3|260
1644515700000|2022-02-10 17:55:00|24974.3|24966.3|25006.3|24998.3|25023.8|25015.8|24968.8|24960.8|197
1644516000000|2022-02-10 18:00:00|25005.8|24997.8|25025.8|25017.8|25028.3|25020.3|24995.3|24987.3|140
1644516300000|2022-02-10 18:05:00|25024.8|25016.8|25015.3|25007.3|25036.8|25028.8|25002.3|24994.3|120
1644516600000|2022-02-10 18:10:00|25017.3|25009.3|25014.8|25006.8|25030.3|25022.3|25007.3|24999.3|62
1644516900000|2022-02-10 18:15:00|25015.3|25007.3|24954.3|24946.3|25015.8|25007.8|24950.8|24942.8|231
1644517200000|2022-02-10 18:20:00|24954.8|24946.8|24975.3|24967.3|24976.3|24968.3|24953.3|24945.3|114
1644517500000|2022-02-10 18:25:00|24975.8|24967.8|24948.3|24940.3|24977.3|24969.3|24947.3|24939.3|103
1644517800000|2022-02-10 18:30:00|24947.8|24939.8|24944.3|24936.3|24964.3|24956.3|24944.3|24936.3|97
1644518100000|2022-02-10 18:35:00|24944.8|24936.8|24929.8|24921.8|24946.8|24938.8|24910.8|24902.8|321
1644518400000|2022-02-10 18:40:00|24930.3|24922.3|24945.3|24937.3|24950.3|24942.3|24926.8|24918.8|72
1644518700000|2022-02-10 18:45:00|24945.8|24937.8|24945.3|24937.3|24957.8|24949.8|24938.8|24930.8|81
1644519000000|2022-02-10 18:50:00|24945.8|24937.8|24945.8|24937.8|24954.8|24946.8|24942.3|24934.3|78
1644519300000|2022-02-10 18:55:00|24946.3|24938.3|24966|24936|24966|24948.8|24936.3|24928.3|78
1644519600000|2022-02-10 19:00:00|24965.8|24935.8|24933.3|24903.3|24970.3|24940.3|24932.8|24902.8|2
1644519900000|2022-02-10 19:05:00|24933.5|24903.5|24943.5|24913.5|24949.3|24919.3|24919.4|24889.4|0
1644520200000|2022-02-10 19:10:00|24943.7|24913.7|24923.3|24893.3|24948.6|24918.6|24914.9|24884.9|0
1644520500000|2022-02-10 19:15:00|24922.6|24892.6|24886.8|24856.8|24923.4|24893.4|24882.7|24852.7|0
1644520800000|2022-02-10 19:20:00|24886.9|24856.9|24925.7|24895.7|24926.5|24896.5|24882.7|24852.7|0
1644521100000|2022-02-10 19:25:00|24925.3|24895.3|24940.8|24910.8|24948.1|24918.1|24919.5|24889.5|0
1644521400000|2022-02-10 19:30:00|24941.1|24911.1|24954.2|24924.2|24958.5|24928.5|24940.6|24910.6|0
1644521700000|2022-02-10 19:35:00|24954.8|24924.8|24970|24940|24982.1|24952.1|24949.7|24919.7|0
1644522000000|2022-02-10 19:40:00|24970.1|24940.1|24962.2|24932.2|24989.1|24959.1|24960.5|24930.5|0
1644522300000|2022-02-10 19:45:00|24962.4|24932.4|24944.9|24914.9|24984.9|24954.9|24943.3|24913.3|0
1644522600000|2022-02-10 19:50:00|24942.9|24912.9|24907.5|24877.5|24946.6|24916.6|24900.3|24870.3|0
1644522900000|2022-02-10 19:55:00|24907.7|24877.7|24902.8|24872.8|24917.5|24887.5|24891.4|24861.4|0
1644523200000|2022-02-10 20:00:00|24902.6|24872.6|24905|24875|24910|24880|24873.9|24843.9|0
1644523500000|2022-02-10 20:05:00|24905.3|24875.3|24923.9|24893.9|24924.1|24894.1|24902.3|24872.3|0
1644523800000|2022-02-10 20:10:00|24924.1|24894.1|24936.4|24906.4|24949.9|24919.9|24915|24885|0
1644524100000|2022-02-10 20:15:00|24936.7|24906.7|24914|24884|24950.7|24920.7|24907.3|24877.3|0
1644524400000|2022-02-10 20:20:00|24913.8|24883.8|24911.5|24881.5|24923|24893|24892.5|24862.5|0
1644524700000|2022-02-10 20:25:00|24911.8|24881.8|24895.2|24865.2|24919.7|24889.7|24893.2|24863.2|0
1644525000000|2022-02-10 20:30:00|24895.7|24865.7|24838.9|24808.9|24895.7|24865.7|24838.9|24808.9|0
1644525300000|2022-02-10 20:35:00|24839.2|24809.2|24846.7|24816.7|24857|24827|24823.2|24793.2|0
1644525600000|2022-02-10 20:40:00|24844.8|24814.8|24819.7|24789.7|24854.3|24824.3|24816.7|24786.7|0
1644525900000|2022-02-10 20:45:00|24819.4|24789.4|24795|24765|24819.4|24789.4|24776.6|24746.6|0
1644526200000|2022-02-10 20:50:00|24794.4|24764.4|24818.8|24788.8|24827.7|24797.7|24782.2|24752.2|0
1644526500000|2022-02-10 20:55:00|24818.5|24788.5|24852|24822|24871|24841|24818.1|24788.1|0
1644526800000|2022-02-10 21:00:00|24854.2|24824.2|24832.7|24802.7|24855.3|24825.3|24822.8|24792.8|0
1644527100000|2022-02-10 21:05:00|24833.8|24803.8|24839.8|24809.8|24850.4|24820.4|24833.1|24803.1|0
1644527400000|2022-02-10 21:10:00|24838.7|24808.7|24824.7|24794.7|24840.9|24810.9|24814.2|24784.2|0
1644527700000|2022-02-10 21:15:00|24825.2|24795.2|24804.7|24774.7|24826.3|24796.3|24802.5|24772.5|0
1644528000000|2022-02-10 21:20:00|24805.8|24775.8|24791.3|24761.3|24805.8|24775.8|24786.3|24756.3|0
1644528300000|2022-02-10 21:25:00|24789.1|24759.1|24808.1|24778.1|24809.8|24779.8|24788|24758|0
1644528600000|2022-02-10 21:30:00|24808.7|24778.7|24810.6|24780.6|24820|24790|24805.1|24775.1|0
1644528900000|2022-02-10 21:35:00|24811.7|24781.7|24817.3|24787.3|24821.7|24791.7|24808.4|24778.4|0
1644529200000|2022-02-10 21:40:00|24816.7|24786.7|24803.8|24773.8|24819.5|24789.5|24803.8|24773.8|0
1644529500000|2022-02-10 21:45:00|24807.1|24777.1|24818|24788|24818.5|24788.5|24799.9|24769.9|0
1644529800000|2022-02-10 21:50:00|24818.5|24788.5|24825.2|24795.2|24826.3|24796.3|24813|24783|0
1644530100000|2022-02-10 21:55:00|24826.3|24796.3|24830.3|24800.3|24832.2|24802.2|24824|24794|0
1644530400000|2022-02-10 22:00:00|24824.2|24794.2|24837.2|24807.2|24839.2|24809.2|24824.2|24794.2|0
1644530700000|2022-02-10 22:05:00|24837.5|24807.5|24837.6|24807.6|24838.2|24808.2|24837|24807|0
1644531000000|2022-02-10 22:10:00|24837.4|24807.4|24837.5|24807.5|24837.5|24807.5|24836.3|24806.3|0
1644531300000|2022-02-10 22:15:00|24837.7|24807.7|24835.3|24805.3|24838.7|24808.7|24835.1|24805.1|0
1644531600000|2022-02-10 22:20:00|24835.4|24805.4|24834.1|24804.1|24836.3|24806.3|24833.8|24803.8|0
1644531900000|2022-02-10 22:25:00|24834.5|24804.5|24834.1|24804.1|24834.5|24804.5|24833.4|24803.4|0
1644532200000|2022-02-10 22:30:00|24834|24804|24834.4|24804.4|24834.6|24804.6|24831.1|24801.1|0
1644532500000|2022-02-10 22:35:00|24834.6|24804.6|24837.1|24807.1|24838.1|24808.1|24834.6|24804.6|0
1644532800000|2022-02-10 22:40:00|24837.8|24807.8|24836.5|24806.5|24837.8|24807.8|24835.9|24805.9|0
1644533100000|2022-02-10 22:45:00|24836.4|24806.4|24836.7|24806.7|24836.7|24806.7|24835|24805|0
1644533400000|2022-02-10 22:50:00|24836.9|24806.9|24836.9|24806.9|24838|24808|24836.9|24806.9|0
1644533700000|2022-02-10 22:55:00|24837.1|24807.1|24834.4|24804.4|24839|24809|24834.4|24804.4|0
1644534000000|2022-02-10 23:00:00|24837.9|24807.9|24831.1|24801.1|24845.7|24815.7|24818.7|24788.7|0
1644534300000|2022-02-10 23:05:00|24832.2|24802.2|24828.8|24798.8|24845.8|24815.8|24825.8|24795.8|0
1644534600000|2022-02-10 23:10:00|24832.1|24802.1|24847.6|24817.6|24849.1|24819.1|24831|24801|0
1644534900000|2022-02-10 23:15:00|24848.7|24818.7|24860.5|24830.5|24862.7|24832.7|24846|24816|0
1644535200000|2022-02-10 23:20:00|24861.6|24831.6|24849.1|24819.1|24862.7|24832.7|24849.1|24819.1|0
1644535500000|2022-02-10 23:25:00|24848|24818|24835|24805|24852.9|24822.9|24829|24799|0
1644535800000|2022-02-10 23:30:00|24835.6|24805.6|24820.6|24790.6|24837.2|24807.2|24815.8|24785.8|0
1644536100000|2022-02-10 23:35:00|24821.1|24791.1|24821.4|24791.4|24825|24795|24809.8|24779.8|0
1644536400000|2022-02-10 23:40:00|24820.9|24790.9|24809.1|24779.1|24821.4|24791.4|24799.9|24769.9|0
1644536700000|2022-02-10 23:45:00|24807.9|24777.9|24816.3|24786.3|24817.7|24787.7|24807.6|24777.6|0
1644537000000|2022-02-10 23:50:00|24815.8|24785.8|24809.1|24779.1|24820.4|24790.4|24808.6|24778.6|0
1644537300000|2022-02-10 23:55:00|24808.6|24778.6|24802.4|24772.4|24809.7|24779.7|24795|24765|0
1644537600000|2022-02-11 00:00:00|24799.1|24769.1|24783.4|24753.4|24804|24774|24782.9|24752.9|0
1644537900000|2022-02-11 00:05:00|24782.3|24752.3|24801.5|24771.5|24801.5|24771.5|24779.6|24749.6|0
1644538200000|2022-02-11 00:10:00|24801|24771|24791.4|24761.4|24801.5|24771.5|24789.2|24759.2|0
1644538500000|2022-02-11 00:15:00|24790.3|24760.3|24765|24735|24791.4|24761.4|24757.6|24727.6|0
1644538800000|2022-02-11 00:20:00|24764.7|24734.7|24762.4|24732.4|24781|24751|24752.1|24722.1|0
1644539100000|2022-02-11 00:25:00|24762.9|24732.9|24753.8|24723.8|24769.2|24739.2|24751.9|24721.9|0
1644539400000|2022-02-11 00:30:00|24753|24723|24765.1|24735.1|24765.7|24735.7|24750.4|24720.4|0
1644539700000|2022-02-11 00:35:00|24765.7|24735.7|24775|24745|24778.9|24748.9|24765.6|24735.6|0
1644540000000|2022-02-11 00:40:00|24774.5|24744.5|24771|24741|24785.1|24755.1|24770.7|24740.7|0
1644540300000|2022-02-11 00:45:00|24771.2|24741.2|24800.3|24770.3|24800.3|24770.3|24771.2|24741.2|0
1644540600000|2022-02-11 00:50:00|24801.1|24771.1|24783.3|24753.3|24802.6|24772.6|24783.3|24753.3|0
1644540900000|2022-02-11 00:55:00|24783.5|24753.5|24798.5|24768.5|24804.4|24774.4|24782.7|24752.7|0
1644541200000|2022-02-11 01:00:00|24799.2|24769.2|24793.5|24763.5|24803.1|24773.1|24779.9|24749.9|0
1644541500000|2022-02-11 01:05:00|24793.8|24763.8|24782.7|24752.7|24794.6|24764.6|24774.6|24744.6|0
1644541800000|2022-02-11 01:10:00|24782.5|24752.5|24782.1|24752.1|24788.1|24758.1|24774|24744|0
1644542100000|2022-02-11 01:15:00|24788.1|24758.1|24829.8|24824.8|24862.8|24857.8|24786.8|24758.1|2588
1644542400000|2022-02-11 01:20:00|24828.3|24823.3|24756.8|24751.8|24832.3|24827.3|24755.3|24750.3|2180
1644542700000|2022-02-11 01:25:00|24757.3|24752.3|24772.8|24767.8|24773.3|24768.3|24753.8|24748.8|997
1644543000000|2022-02-11 01:30:00|24773.3|24768.3|24844.8|24839.8|24861.8|24856.8|24731.3|24726.3|5396
1644543300000|2022-02-11 01:35:00|24840.8|24835.8|24912.3|24907.3|24927.8|24922.8|24827.3|24822.3|4368
1644543600000|2022-02-11 01:40:00|24911.3|24906.3|24875.8|24870.8|24918.8|24913.8|24875.8|24870.8|2648
1644543900000|2022-02-11 01:45:00|24876.8|24871.8|24869.3|24864.3|24888.3|24883.3|24850.3|24845.3|2296
1644544200000|2022-02-11 01:50:00|24866.3|24861.3|24901.3|24896.3|24908.8|24903.8|24850.3|24845.3|2092
1644544500000|2022-02-11 01:55:00|24903.8|24898.8|24830.8|24825.8|24907.3|24902.3|24806.3|24801.3|2456
1644544800000|2022-02-11 02:00:00|24830.3|24825.3|24810.8|24805.8|24843.8|24838.8|24794.8|24789.8|1834
1644545100000|2022-02-11 02:05:00|24809.8|24804.8|24802.8|24797.8|24829.8|24824.8|24787.3|24782.3|1295
1644545400000|2022-02-11 02:10:00|24800.8|24795.8|24785.8|24780.8|24807.8|24802.8|24768.8|24763.8|1449
1644545700000|2022-02-11 02:15:00|24784.3|24779.3|24823.3|24818.3|24825.8|24820.8|24779.8|24774.8|1301
1644546000000|2022-02-11 02:20:00|24823.8|24818.8|24775.8|24770.8|24825.8|24820.8|24774.8|24769.8|991
1644546300000|2022-02-11 02:25:00|24774.8|24769.8|24802.8|24797.8|24816.8|24811.8|24765.3|24760.3|920
1644546600000|2022-02-11 02:30:00|24800.8|24795.8|24834.3|24829.3|24846.3|24841.3|24797.3|24792.3|1050
1644546900000|2022-02-11 02:35:00|24833.8|24828.8|24857.3|24852.3|24862.3|24857.3|24826.3|24821.3|1211
1644547200000|2022-02-11 02:40:00|24857.8|24852.8|24843.3|24838.3|24861.3|24856.3|24842.3|24837.3|553
1644547500000|2022-02-11 02:45:00|24842.3|24837.3|24860.8|24855.8|24860.8|24855.8|24829.3|24824.3|851
1644547800000|2022-02-11 02:50:00|24861.3|24856.3|24867.8|24862.8|24874.8|24869.8|24852.8|24847.8|761
1644548100000|2022-02-11 02:55:00|24868.3|24863.3|24896.8|24891.8|24899.8|24894.8|24858.8|24853.8|947
1644548400000|2022-02-11 03:00:00|24896.3|24891.3|24879.8|24874.8|24909.8|24904.8|24876.8|24871.8|1042
1644548700000|2022-02-11 03:05:00|24880.3|24875.3|24868.8|24863.8|24881.8|24876.8|24857.8|24852.8|736
1644549000000|2022-02-11 03:10:00|24867.8|24862.8|24855.8|24850.8|24869.8|24864.8|24846.8|24841.8|559
1644549300000|2022-02-11 03:15:00|24856.3|24851.3|24894.8|24889.8|24899.8|24894.8|24856.3|24851.3|759
1644549600000|2022-02-11 03:20:00|24895.3|24890.3|24886.8|24881.8|24903.8|24898.8|24882.3|24877.3|624
1644549900000|2022-02-11 03:25:00|24887.3|24882.3|24934.8|24929.8|24935.8|24930.8|24876.3|24871.3|1322
1644550200000|2022-02-11 03:30:00|24935.3|24930.3|24909.3|24904.3|24935.8|24930.8|24907.8|24902.8|1076
1644550500000|2022-02-11 03:35:00|24909.8|24904.8|24889.8|24884.8|24911.8|24906.8|24887.8|24882.8|619
1644550800000|2022-02-11 03:40:00|24889.3|24884.3|24900.8|24895.8|24902.3|24897.3|24889.3|24884.3|527
1644551100000|2022-02-11 03:45:00|24901.3|24896.3|24925.8|24920.8|24927.8|24922.8|24899.8|24894.8|627
1644551400000|2022-02-11 03:50:00|24926.8|24921.8|24920.8|24915.8|24935.8|24930.8|24919.8|24914.8|559
1644551700000|2022-02-11 03:55:00|24921.3|24916.3|24919.8|24914.8|24927.8|24922.8|24913.3|24908.3|440
1644552000000|2022-02-11 04:00:00|24934.8|24904.8|24926.3|24896.3|24936.5|24906.5|24924.2|24894.2|1
1644552300000|2022-02-11 04:05:00|24925.5|24895.5|24916.1|24886.1|24925.5|24895.5|24912.8|24882.8|0
1644552600000|2022-02-11 04:10:00|24915.5|24885.5|24919|24889|24921.4|24891.4|24913.8|24883.8|0
1644552900000|2022-02-11 04:15:00|24918.4|24888.4|24913.3|24883.3|24918.4|24888.4|24910.6|24880.6|0
1644553200000|2022-02-11 04:20:00|24914|24884|24910.3|24880.3|24915.4|24885.4|24909.4|24879.4|0
1644553500000|2022-02-11 04:25:00|24910|24880|24907.6|24877.6|24913.3|24883.3|24907.6|24877.6|0
1644553800000|2022-02-11 04:30:00|24907|24877|24901.3|24871.3|24918.9|24888.9|24889|24859|0
1644554100000|2022-02-11 04:35:00|24901|24871|24884.1|24854.1|24902.6|24872.6|24884.1|24854.1|0
1644554400000|2022-02-11 04:40:00|24883.8|24853.8|24880.1|24850.1|24887.5|24857.5|24870|24840|0
1644554700000|2022-02-11 04:45:00|24880.3|24850.3|24871.6|24841.6|24884.3|24854.3|24867.2|24837.2|0
1644555000000|2022-02-11 04:50:00|24871.3|24841.3|24874.7|24844.7|24879.3|24849.3|24865.7|24835.7|0
1644555300000|2022-02-11 04:55:00|24875.4|24845.4|24879.3|24849.3|24884.6|24854.6|24872.8|24842.8|0
1644555600000|2022-02-11 05:00:00|24877.3|24847.3|24825.8|24820.8|24877.8|24872.8|24813.8|24808.8|2433
1644555900000|2022-02-11 05:05:00|24824.3|24819.3|24789.3|24784.3|24826.8|24821.8|24775.8|24770.8|2245
1644556200000|2022-02-11 05:10:00|24788.3|24783.3|24816.8|24811.8|24817.8|24812.8|24782.3|24777.3|944
1644556500000|2022-02-11 05:15:00|24817.3|24812.3|24827.8|24822.8|24832.3|24827.3|24812.3|24807.3|1465
1644556800000|2022-02-11 05:20:00|24827.3|24822.3|24801.8|24796.8|24849.8|24844.8|24797.3|24792.3|891
1644557100000|2022-02-11 05:25:00|24801.3|24796.3|24786.8|24781.8|24801.3|24796.3|24786.3|24781.3|620
1644557400000|2022-02-11 05:30:00|24787.3|24782.3|24747.8|24742.8|24795.3|24790.3|24747.8|24742.8|1472
1644557700000|2022-02-11 05:35:00|24746.3|24741.3|24768.3|24763.3|24772.3|24767.3|24743.3|24738.3|1718
1644558000000|2022-02-11 05:40:00|24767.8|24762.8|24769.3|24764.3|24772.8|24767.8|24744.3|24739.3|839
1644558300000|2022-02-11 05:45:00|24768.8|24763.8|24775.8|24770.8|24786.8|24781.8|24761.8|24756.8|804
1644558600000|2022-02-11 05:50:00|24773.8|24768.8|24754.3|24749.3|24784.8|24779.8|24746.8|24741.8|744
1644558900000|2022-02-11 05:55:00|24753.8|24748.8|24758.8|24753.8|24760.8|24755.8|24741.3|24736.3|608
1644559200000|2022-02-11 06:00:00|24757.8|24752.8|24746.3|24741.3|24762.8|24757.8|24736.8|24731.8|981
1644559500000|2022-02-11 06:05:00|24747.3|24742.3|24770.3|24765.3|24770.8|24765.8|24735.3|24730.3|867
1644559800000|2022-02-11 06:10:00|24769.3|24764.3|24767.8|24762.8|24780.8|24775.8|24764.3|24759.3|1730
1644560100000|2022-02-11 06:15:00|24768.3|24763.3|24774.3|24769.3|24774.3|24769.3|24760.3|24755.3|560
1644560400000|2022-02-11 06:20:00|24773.8|24768.8|24779.8|24774.8|24800.3|24795.3|24771.8|24766.8|917
1644560700000|2022-02-11 06:25:00|24780.3|24775.3|24783.8|24778.8|24784.8|24779.8|24765.3|24760.3|423
1644561000000|2022-02-11 06:30:00|24783.3|24778.3|24788.3|24783.3|24803.3|24798.3|24781.8|24776.8|833
1644561300000|2022-02-11 06:35:00|24788.8|24783.8|24774.3|24769.3|24795.3|24790.3|24764.8|24759.8|546
1644561600000|2022-02-11 06:40:00|24773.8|24768.8|24769.8|24764.8|24775.3|24770.3|24752.8|24747.8|657
1644561900000|2022-02-11 06:45:00|24770.3|24765.3|24760.3|24755.3|24770.8|24765.8|24752.3|24747.3|425
1644562200000|2022-02-11 06:50:00|24760.8|24755.8|24791.8|24786.8|24795.3|24790.3|24759.3|24754.3|616
1644562500000|2022-02-11 06:55:00|24792.3|24787.3|24796.8|24791.8|24798.3|24793.3|24788.3|24783.3|522
1644562800000|2022-02-11 07:00:00|24798.3|24793.3|24784.3|24779.3|24802.3|24797.3|24783.8|24778.8|745
1644563100000|2022-02-11 07:05:00|24784.8|24779.8|24830.3|24825.3|24833.3|24828.3|24781.3|24776.3|1261
1644563400000|2022-02-11 07:10:00|24830.8|24825.8|24861.8|24856.8|24875.3|24870.3|24830.8|24825.8|1224
1644563700000|2022-02-11 07:15:00|24862.3|24857.3|24827.3|24822.3|24869.3|24864.3|24821.8|24816.8|979
1644564000000|2022-02-11 07:20:00|24828.3|24823.3|24846.3|24841.3|24846.8|24841.8|24819.3|24814.3|556
1644564300000|2022-02-11 07:25:00|24846.8|24841.8|24834.8|24829.8|24851.3|24846.3|24833.3|24828.3|593
1644564600000|2022-02-11 07:30:00|24834.3|24829.3|24838.8|24833.8|24843.3|24838.3|24822.3|24817.3|691
1644564900000|2022-02-11 07:35:00|24839.3|24834.3|24859.3|24854.3|24860.3|24855.3|24830.8|24825.8|476
1644565200000|2022-02-11 07:40:00|24858.3|24853.3|24846.3|24841.3|24874.8|24869.8|24843.8|24838.8|768
1644565500000|2022-02-11 07:45:00|24846.8|24841.8|24831.8|24826.8|24849.8|24844.8|24826.3|24821.3|662
1644565800000|2022-02-11 07:50:00|24832.3|24827.3|24834.3|24829.3|24839.3|24834.3|24822.8|24817.8|666
1644566100000|2022-02-11 07:55:00|24834.8|24829.8|24835.3|24830.3|24848.3|24843.3|24830.3|24825.3|788
1644566400000|2022-02-11 08:00:00|24835.8|24830.8|24850.8|24845.8|24858.8|24853.8|24809.3|24804.3|1426
1644566700000|2022-02-11 08:05:00|24850.3|24845.3|24894.8|24889.8|24898.8|24893.8|24848.3|24843.3|2123
1644567000000|2022-02-11 08:10:00|24893.8|24888.8|24890.8|24885.8|24902.8|24897.8|24877.8|24872.8|1345
1644567300000|2022-02-11 08:15:00|24891.3|24886.3|24877.8|24872.8|24900.3|24895.3|24877.3|24872.3|676
1644567600000|2022-02-11 08:20:00|24877.3|24872.3|24864.8|24859.8|24890.8|24885.8|24864.3|24859.3|453
1644567900000|2022-02-11 08:25:00|24865.3|24860.3|24860.3|24855.3|24868.8|24863.8|24845.3|24840.3|889
1644568200000|2022-02-11 08:30:00|24879.3|24849.3|24862.3|24832.3|24902.8|24872.8|24861.5|24831.5|0
1644568500000|2022-02-11 08:35:00|24863.8|24833.8|24803.6|24773.6|24870.3|24840.3|24800.9|24770.9|0
1644568800000|2022-02-11 08:40:00|24804.1|24774.1|24817.9|24787.9|24834.3|24804.3|24796|24766|0
1644569100000|2022-02-11 08:45:00|24816.4|24786.4|24836.5|24806.5|24841.7|24811.7|24814.2|24784.2|0
1644569400000|2022-02-11 08:50:00|24835|24805|24832.6|24802.6|24848.7|24818.7|24822.8|24792.8|0
1644569700000|2022-02-11 08:55:00|24833.2|24803.2|24818|24788|24846.4|24816.4|24815.3|24785.3|0
1644570000000|2022-02-11 09:00:00|24817.3|24787.3|24832.6|24802.6|24838|24808|24813|24783|0
1644570300000|2022-02-11 09:05:00|24831.1|24801.1|24845.6|24815.6|24847.1|24817.1|24820.2|24790.2|0
1644570600000|2022-02-11 09:10:00|24846.2|24816.2|24843.2|24813.2|24847.7|24817.7|24824.4|24794.4|0
1644570900000|2022-02-11 09:15:00|24839.3|24831.3|24843.3|24835.3|24855.3|24847.3|24834.8|24826.8|181
1644571200000|2022-02-11 09:20:00|24842.3|24834.3|24841.8|24833.8|24848.8|24840.8|24833.8|24825.8|84
1644571500000|2022-02-11 09:25:00|24842.3|24834.3|24843.8|24835.8|24847.3|24839.3|24839.3|24831.3|42
1644571800000|2022-02-11 09:30:00|24842.3|24834.3|24813.3|24805.3|24842.3|24834.3|24812.3|24804.3|147
1644572100000|2022-02-11 09:35:00|24812.8|24804.8|24819.3|24811.3|24820.3|24812.3|24804.3|24796.3|130
1644572400000|2022-02-11 09:40:00|24819.8|24811.8|24816.3|24808.3|24819.8|24811.8|24798.8|24790.8|252
1644572700000|2022-02-11 09:45:00|24816.8|24808.8|24814.3|24806.3|24826.3|24818.3|24810.3|24802.3|82
1644573000000|2022-02-11 09:50:00|24813.8|24805.8|24831.8|24823.8|24831.8|24823.8|24803.3|24795.3|157
1644573300000|2022-02-11 09:55:00|24832.3|24824.3|24833.3|24825.3|24834.3|24826.3|24821.3|24813.3|52
1644573600000|2022-02-11 10:00:00|24833.8|24825.8|24843.3|24835.3|24846.3|24838.3|24831.3|24823.3|73
1644573900000|2022-02-11 10:05:00|24841.8|24833.8|24837.3|24829.3|24846.3|24838.3|24833.3|24825.3|76
1644574200000|2022-02-11 10:10:00|24837.8|24829.8|24835.3|24827.3|24843.3|24835.3|24834.3|24826.3|46
1644574500000|2022-02-11 10:15:00|24835.8|24827.8|24836.8|24828.8|24849.3|24841.3|24835.8|24827.8|44
1644574800000|2022-02-11 10:20:00|24837.3|24829.3|24841.8|24833.8|24844.3|24836.3|24834.3|24826.3|43
1644575100000|2022-02-11 10:25:00|24842.3|24834.3|24841.3|24833.3|24847.3|24839.3|24835.8|24827.8|18
1644575400000|2022-02-11 10:30:00|24842.3|24834.3|24846.3|24838.3|24850.8|24842.8|24833.3|24825.3|37
1644575700000|2022-02-11 10:35:00|24846.8|24838.8|24851.3|24843.3|24851.3|24843.3|24843.8|24835.8|36
1644576000000|2022-02-11 10:40:00|24850.8|24842.8|24859.3|24851.3|24868.3|24860.3|24850.8|24842.8|89
1644576300000|2022-02-11 10:45:00|24859.8|24851.8|24860.8|24852.8|24867.8|24859.8|24855.3|24847.3|33
1644576600000|2022-02-11 10:50:00|24861.3|24853.3|24871.3|24863.3|24879.3|24871.3|24860.8|24852.8|131
1644576900000|2022-02-11 10:55:00|24871.8|24863.8|24879.8|24871.8|24883.3|24875.3|24867.3|24859.3|190
1644577200000|2022-02-11 11:00:00|24879.3|24871.3|24867.8|24859.8|24881.3|24873.3|24867.8|24859.8|44
1644577500000|2022-02-11 11:05:00|24868.3|24860.3|24859.8|24851.8|24872.8|24864.8|24857.3|24849.3|54
1644577800000|2022-02-11 11:10:00|24860.3|24852.3|24865.8|24857.8|24870.3|24862.3|24858.3|24850.3|47
1644578100000|2022-02-11 11:15:00|24866.3|24858.3|24871.8|24863.8|24875.8|24867.8|24866.3|24858.3|72
1644578400000|2022-02-11 11:20:00|24872.3|24864.3|24875.3|24867.3|24882.3|24874.3|24868.8|24860.8|76
1644578700000|2022-02-11 11:25:00|24874.8|24866.8|24873.3|24865.3|24876.3|24868.3|24857.3|24849.3|64
1644579000000|2022-02-11 11:30:00|24872.8|24864.8|24858.3|24850.3|24872.8|24864.8|24857.8|24849.8|31
1644579300000|2022-02-11 11:35:00|24857.8|24849.8|24889.8|24881.8|24897.8|24889.8|24852.3|24844.3|313
1644579600000|2022-02-11 11:40:00|24889.3|24881.3|24885.3|24877.3|24898.8|24890.8|24885.3|24877.3|109
1644579900000|2022-02-11 11:45:00|24884.8|24876.8|24874.8|24866.8|24886.8|24878.8|24874.3|24866.3|54
1644580200000|2022-02-11 11:50:00|24874.3|24866.3|24871.3|24863.3|24881.3|24873.3|24865.3|24857.3|69
1644580500000|2022-02-11 11:55:00|24871.8|24863.8|24873.8|24865.8|24878.3|24870.3|24869.3|24861.3|40
1644580800000|2022-02-11 12:00:00|24874.3|24866.3|24870.8|24862.8|24880.8|24872.8|24861.8|24853.8|100
1644581100000|2022-02-11 12:05:00|24870.3|24862.3|24890.3|24882.3|24894.3|24886.3|24869.3|24861.3|133
1644581400000|2022-02-11 12:10:00|24889.8|24881.8|24911.8|24903.8|24913.3|24905.3|24889.8|24881.8|230
1644581700000|2022-02-11 12:15:00|24913.3|24905.3|24920.3|24912.3|24920.8|24912.8|24910.3|24902.3|141
1644582000000|2022-02-11 12:20:00|24920.8|24912.8|24931.3|24923.3|24940.3|24932.3|24919.8|24911.8|275
1644582300000|2022-02-11 12:25:00|24931.8|24923.8|24949.3|24941.3|24951.8|24943.8|24931.3|24923.3|173
1644582600000|2022-02-11 12:30:00|24948.8|24940.8|24937.8|24929.8|24956.3|24948.3|24937.8|24929.8|166
1644582900000|2022-02-11 12:35:00|24938.3|24930.3|24940.8|24932.8|24947.3|24939.3|24936.3|24928.3|105
1644583200000|2022-02-11 12:40:00|24941.3|24933.3|24924.3|24916.3|24942.3|24934.3|24921.3|24913.3|80
1644583500000|2022-02-11 12:45:00|24925.3|24917.3|24920.3|24912.3|24926.8|24918.8|24915.8|24907.8|66
1644583800000|2022-02-11 12:50:00|24920.8|24912.8|24915.8|24907.8|24921.8|24913.8|24913.8|24905.8|31
1644584100000|2022-02-11 12:55:00|24916.3|24908.3|24915.3|24907.3|24917.8|24909.8|24914.3|24906.3|53
1644584400000|2022-02-11 13:00:00|24914.8|24906.8|24911.8|24903.8|24915.8|24907.8|24905.3|24897.3|103
1644584700000|2022-02-11 13:05:00|24912.3|24904.3|24911.8|24903.8|24919.3|24911.3|24908.3|24900.3|139
1644585000000|2022-02-11 13:10:00|24911.3|24903.3|24928.8|24920.8|24930.3|24922.3|24907.8|24899.8|194
1644585300000|2022-02-11 13:15:00|24929.3|24921.3|24943.3|24935.3|24948.3|24940.3|24923.8|24915.8|260
1644585600000|2022-02-11 13:20:00|24943.8|24935.8|24944.8|24936.8|24953.3|24945.3|24940.8|24932.8|102
1644585900000|2022-02-11 13:25:00|24945.3|24937.3|24941.3|24933.3|24946.3|24938.3|24935.3|24927.3|95
1644586200000|2022-02-11 13:30:00|24941.8|24933.8|24934.3|24926.3|24947.8|24939.8|24931.3|24923.3|70
1644586500000|2022-02-11 13:35:00|24934.8|24926.8|24928.8|24920.8|24938.3|24930.3|24924.8|24916.8|108
1644586800000|2022-02-11 13:40:00|24929.3|24921.3|24931.8|24923.8|24958.3|24950.3|24928.3|24920.3|200
1644587100000|2022-02-11 13:45:00|24932.3|24924.3|24941.3|24933.3|24941.8|24933.8|24910.8|24902.8|195
1644587400000|2022-02-11 13:50:00|24940.8|24932.8|24936.3|24928.3|24943.8|24935.8|24927.8|24919.8|90
1644587700000|2022-02-11 13:55:00|24936.8|24928.8|24922.3|24914.3|24939.3|24931.3|24920.3|24912.3|123
1644588000000|2022-02-11 14:00:00|24921.8|24913.8|24926.3|24918.3|24931.8|24923.8|24911.8|24903.8|202
1644588300000|2022-02-11 14:05:00|24925.8|24917.8|24904.3|24896.3|24925.8|24917.8|24902.8|24894.8|169
1644588600000|2022-02-11 14:10:00|24904.8|24896.8|24893.3|24885.3|24911.8|24903.8|24890.8|24882.8|183
1644588900000|2022-02-11 14:15:00|24893.8|24885.8|24897.8|24889.8|24903.3|24895.3|24891.3|24883.3|67
1644589200000|2022-02-11 14:20:00|24898.3|24890.3|24889.3|24881.3|24900.3|24892.3|24887.8|24879.8|107
1644589500000|2022-02-11 14:25:00|24888.8|24880.8|24901.3|24893.3|24901.3|24893.3|24888.3|24880.3|113
1644589800000|2022-02-11 14:30:00|24900.8|24892.8|24924.3|24916.3|24961.3|24953.3|24883.3|24875.3|1011
1644590100000|2022-02-11 14:35:00|24923.8|24915.8|24903.3|24895.3|24934.3|24926.3|24890.3|24882.3|453
1644590400000|2022-02-11 14:40:00|24902.8|24894.8|24913.3|24905.3|24916.8|24908.8|24878.3|24870.3|328
1644590700000|2022-02-11 14:45:00|24913.8|24905.8|24973.3|24965.3|24994.3|24986.3|24913.8|24905.8|745
1644591000000|2022-02-11 14:50:00|24972.8|24964.8|24956.8|24948.8|24980.8|24972.8|24950.3|24942.3|306
1644591300000|2022-02-11 14:55:00|24957.3|24949.3|24899.8|24891.8|24964.8|24956.8|24885.3|24877.3|500
1644591600000|2022-02-11 15:00:00|24905.8|24897.8|24939.3|24931.3|24946.3|24938.3|24902.3|24894.3|292
1644591900000|2022-02-11 15:05:00|24939.8|24931.8|24942.3|24934.3|24965.8|24957.8|24930.3|24922.3|264
1644592200000|2022-02-11 15:10:00|24942.8|24934.8|24926.3|24918.3|24961.8|24953.8|24901.8|24893.8|373
1644592500000|2022-02-11 15:15:00|24925.3|24917.3|24943.8|24935.8|24948.3|24940.3|24913.8|24905.8|271
1644592800000|2022-02-11 15:20:00|24944.3|24936.3|24967.8|24959.8|24973.3|24965.3|24934.3|24926.3|284
1644593100000|2022-02-11 15:25:00|24967.3|24959.3|24973.3|24965.3|24988.3|24980.3|24964.3|24956.3|226
1644593400000|2022-02-11 15:30:00|24972.8|24964.8|24969.3|24961.3|24994.8|24986.8|24961.3|24953.3|472
1644593700000|2022-02-11 15:35:00|24968.8|24960.8|24992.3|24984.3|24994.3|24986.3|24960.8|24952.8|232
1644594000000|2022-02-11 15:40:00|24992.8|24984.8|25002.8|24994.8|25010.8|25002.8|24979.3|24971.3|503
1644594300000|2022-02-11 15:45:00|25003.3|24995.3|24993.8|24985.8|25007.8|24999.8|24981.8|24973.8|232
1644594600000|2022-02-11 15:50:00|24994.3|24986.3|24988.3|24980.3|24997.3|24989.3|24966.3|24958.3|216
1644594900000|2022-02-11 15:55:00|24987.8|24979.8|24981.3|24973.3|24993.8|24985.8|24974.8|24966.8|132
1644595200000|2022-02-11 16:00:00|24981.8|24973.8|25004.8|24996.8|25007.8|24999.8|24977.3|24969.3|214
1644595500000|2022-02-11 16:05:00|25003.8|24995.8|24958.3|24950.3|25004.3|24996.3|24954.8|24946.8|240
1644595800000|2022-02-11 16:10:00|24958.8|24950.8|24946.3|24938.3|24969.8|24961.8|24936.3|24928.3|348
1644596100000|2022-02-11 16:15:00|24946.8|24938.8|24955.3|24947.3|24955.3|24947.3|24922.8|24914.8|430
1644596400000|2022-02-11 16:20:00|24955.8|24947.8|24957.8|24949.8|24978.3|24970.3|24954.3|24946.3|313
1644596700000|2022-02-11 16:25:00|24958.3|24950.3|24941.3|24933.3|24959.3|24951.3|24938.3|24930.3|263
1644597000000|2022-02-11 16:30:00|24941.8|24933.8|24938.8|24930.8|24965.8|24957.8|24934.3|24926.3|160
1644597300000|2022-02-11 16:35:00|24940.3|24932.3|24922.8|24914.8|24945.8|24937.8|24917.8|24909.8|199
1644597600000|2022-02-11 16:40:00|24923.3|24915.3|24910.8|24902.8|24928.3|24920.3|24896.8|24888.8|241
1644597900000|2022-02-11 16:45:00|24911.3|24903.3|24931.3|24923.3|24937.8|24929.8|24907.3|24899.3|133
1644598200000|2022-02-11 16:50:00|24930.3|24922.3|24923.3|24915.3|24935.8|24927.8|24906.3|24898.3|102
1644598500000|2022-02-11 16:55:00|24923.8|24915.8|24947.8|24939.8|24952.3|24944.3|24920.3|24912.3|119
1644598800000|2022-02-11 17:00:00|24947.3|24939.3|24959.3|24951.3|24965.3|24957.3|24936.3|24928.3|94
1644599100000|2022-02-11 17:05:00|24958.8|24950.8|24960.8|24952.8|24965.3|24957.3|24944.3|24936.3|61
1644599400000|2022-02-11 17:10:00|24960.3|24952.3|24967.3|24959.3|24971.3|24963.3|24956.8|24948.8|107
1644599700000|2022-02-11 17:15:00|24967.8|24959.8|24952.3|24944.3|24972.8|24964.8|24944.8|24936.8|85
1644600000000|2022-02-11 17:20:00|24952.8|24944.8|24951.3|24943.3|24954.8|24946.8|24937.3|24929.3|60
1644600300000|2022-02-11 17:25:00|24950.8|24942.8|24956.8|24948.8|24967.3|24959.3|24948.3|24940.3|69
1644600600000|2022-02-11 17:30:00|24956.3|24948.3|24957.8|24949.8|24965.8|24957.8|24949.8|24941.8|75
1644600900000|2022-02-11 17:35:00|24958.3|24950.3|24955.3|24947.3|24963.3|24955.3|24946.3|24938.3|41
1644601200000|2022-02-11 17:40:00|24955.8|24947.8|24946.3|24938.3|24958.3|24950.3|24943.3|24935.3|34
1644601500000|2022-02-11 17:45:00|24946.8|24938.8|24942.3|24934.3|24948.3|24940.3|24929.8|24921.8|67
1644601800000|2022-02-11 17:50:00|24941.8|24933.8|24909.8|24901.8|24941.8|24933.8|24909.8|24901.8|64
1644602100000|2022-02-11 17:55:00|24910.3|24902.3|24919.3|24911.3|24921.3|24913.3|24907.3|24899.3|83
1644602400000|2022-02-11 18:00:00|24918.8|24910.8|24918.8|24910.8|24928.3|24920.3|24911.3|24903.3|70
1644602700000|2022-02-11 18:05:00|24918.3|24910.3|24943.8|24935.8|24945.3|24937.3|24913.3|24905.3|62
1644603000000|2022-02-11 18:10:00|24944.3|24936.3|24927.3|24919.3|24944.3|24936.3|24923.8|24915.8|35
1644603300000|2022-02-11 18:15:00|24927.8|24919.8|24931.8|24923.8|24933.3|24925.3|24912.8|24904.8|62
1644603600000|2022-02-11 18:20:00|24931.3|24923.3|24923.3|24915.3|24935.3|24927.3|24920.3|24912.3|28
1644603900000|2022-02-11 18:25:00|24923.8|24915.8|24900.3|24892.3|24924.8|24916.8|24894.8|24886.8|282
1644604200000|2022-02-11 18:30:00|24900.8|24892.8|24869.3|24861.3|24903.3|24895.3|24868.8|24860.8|172
1644604500000|2022-02-11 18:35:00|24868.8|24860.8|24807.8|24799.8|24868.8|24860.8|24806.8|24798.8|605
1644604800000|2022-02-11 18:40:00|24806.3|24798.3|24779.3|24771.3|24829.3|24821.3|24779.3|24771.3|608
1644605100000|2022-02-11 18:45:00|24779.3|24771.3|24744.8|24736.8|24780.3|24772.3|24728.3|24720.3|652
1644605400000|2022-02-11 18:50:00|24746.3|24738.3|24787.8|24779.8|24788.3|24780.3|24727.3|24719.3|476
1644605700000|2022-02-11 18:55:00|24786.8|24778.8|24769.5|24739.5|24794.8|24786.8|24763.8|24739.5|298
1644606000000|2022-02-11 19:00:00|24769.9|24739.9|24750.4|24720.4|24800.3|24770.3|24709.6|24679.6|0
1644606300000|2022-02-11 19:05:00|24750.1|24720.1|24744.2|24714.2|24777.8|24747.8|24709.1|24679.1|0
1644606600000|2022-02-11 19:10:00|24745.1|24715.1|24756.9|24726.9|24771.2|24741.2|24723.5|24693.5|0
1644606900000|2022-02-11 19:15:00|24757.4|24727.4|24813.8|24783.8|24831|24801|24754.6|24724.6|0
1644607200000|2022-02-11 19:20:00|24813.2|24783.2|24780.5|24750.5|24823.6|24793.6|24779.8|24749.8|0
1644607500000|2022-02-11 19:25:00|24779|24749|24723.3|24693.3|24785.1|24755.1|24715.6|24685.6|0
1644607800000|2022-02-11 19:30:00|24724|24694|24772|24742|24773.5|24743.5|24693.5|24663.5|0
1644608100000|2022-02-11 19:35:00|24771.7|24741.7|24747.2|24717.2|24773.9|24743.9|24737.7|24707.7|0
1644608400000|2022-02-11 19:40:00|24747.1|24717.1|24714.3|24684.3|24752.2|24722.2|24712.1|24682.1|0
1644608700000|2022-02-11 19:45:00|24714.6|24684.6|24683.2|24653.2|24721.3|24691.3|24676|24646|0
1644609000000|2022-02-11 19:50:00|24683.5|24653.5|24638.6|24608.6|24684.3|24654.3|24619.8|24589.8|0
1644609300000|2022-02-11 19:55:00|24638.4|24608.4|24687.2|24657.2|24687.7|24657.7|24638.1|24608.1|0
1644609600000|2022-02-11 20:00:00|24687.5|24657.5|24741.9|24711.9|24756.4|24726.4|24684.5|24654.5|0
1644609900000|2022-02-11 20:05:00|24741.7|24711.7|24693.2|24663.2|24752.9|24722.9|24690.6|24660.6|0
1644610200000|2022-02-11 20:10:00|24693.6|24663.6|24692.5|24662.5|24708.5|24678.5|24677.2|24647.2|0
1644610500000|2022-02-11 20:15:00|24692.4|24662.4|24661.4|24631.4|24724.4|24694.4|24660.2|24630.2|0
1644610800000|2022-02-11 20:20:00|24661.7|24631.7|24647|24617|24663.6|24633.6|24628.6|24598.6|0
1644611100000|2022-02-11 20:25:00|24646.8|24616.8|24689.5|24659.5|24692.5|24662.5|24646.8|24616.8|0
1644611400000|2022-02-11 20:30:00|24688.8|24658.8|24684|24654|24688.8|24658.8|24644.8|24614.8|0
1644611700000|2022-02-11 20:35:00|24683.7|24653.7|24628|24598|24684.4|24654.4|24623|24593|0
1644612000000|2022-02-11 20:40:00|24628.3|24598.3|24637.4|24607.4|24647.9|24617.9|24597.6|24567.6|0
1644612300000|2022-02-11 20:45:00|24637.5|24607.5|24710.6|24680.6|24710.6|24680.6|24636.2|24606.2|0
1644612600000|2022-02-11 20:50:00|24711.2|24681.2|24680.2|24650.2|24716.6|24686.6|24673.7|24643.7|0
1644612900000|2022-02-11 20:55:00|24680.4|24650.4|24633.4|24603.4|24722|24692|24632.3|24602.3|0
1644613200000|2022-02-11 21:00:00|24634.5|24604.5|24649.2|24619.2|24653.9|24623.9|24611.2|24581.2|0
1644613500000|2022-02-11 21:05:00|24650.4|24620.4|24646.6|24616.6|24657|24627|24633.6|24603.6|0
1644613800000|2022-02-11 21:10:00|24647.7|24617.7|24661.6|24631.6|24664.4|24634.4|24644.9|24614.9|0
1644614100000|2022-02-11 21:15:00|24662.2|24632.2|24661.6|24631.6|24665|24635|24656.2|24626.2|0
1644614400000|2022-02-11 21:20:00|24662.7|24632.7|24670.8|24640.8|24679.7|24649.7|24660.5|24630.5|0
1644614700000|2022-02-11 21:25:00|24669.7|24639.7|24695.6|24665.6|24695.6|24665.6|24668.6|24638.6|0
1644615000000|2022-02-11 21:30:00|24696.7|24666.7|24698.9|24668.9|24713.4|24683.4|24692.2|24662.2|0
1644615300000|2022-02-11 21:35:00|24697.8|24667.8|24691.3|24661.3|24697.8|24667.8|24685.7|24655.7|0
1644615600000|2022-02-11 21:40:00|24691.9|24661.9|24695.5|24665.5|24697.7|24667.7|24689.1|24659.1|0
1644615900000|2022-02-11 21:45:00|24693.2|24663.2|24691.8|24661.8|24697.1|24667.1|24688.8|24658.8|0
1644616200000|2022-02-11 21:50:00|24692.9|24662.9|24687|24657|24694|24664|24684|24654|0
1644616500000|2022-02-11 21:55:00|24687.6|24657.6|24688|24658|24693.1|24663.1|24682.5|24652.5|0
1644793200000|2022-02-13 23:00:00|24650.4|24620.4|24623.9|24593.9|24658.1|24628.1|24622.1|24592.1|0
1644793500000|2022-02-13 23:05:00|24623.3|24593.3|24632.8|24602.8|24635|24605|24599.4|24569.4|0
1644793800000|2022-02-13 23:10:00|24633.3|24603.3|24621.8|24591.8|24640.1|24610.1|24619.7|24589.7|0
1644794100000|2022-02-13 23:15:00|24622.3|24592.3|24651.9|24621.9|24666|24636|24622.3|24592.3|0
1644794400000|2022-02-13 23:20:00|24652.5|24622.5|24639.5|24609.5|24663.6|24633.6|24638.4|24608.4|0
1644794700000|2022-02-13 23:25:00|24645.2|24615.2|24657.2|24627.2|24665.4|24635.4|24645.2|24615.2|0
1644795000000|2022-02-13 23:30:00|24656.6|24626.6|24670.7|24640.7|24676.4|24646.4|24656|24626|0
1644795300000|2022-02-13 23:35:00|24671.8|24641.8|24674.1|24644.1|24676|24646|24664.5|24634.5|0
1644795600000|2022-02-13 23:40:00|24675.8|24645.8|24680.9|24650.9|24680.9|24650.9|24668.1|24638.1|0
1644795900000|2022-02-13 23:45:00|24683.2|24653.2|24713.2|24683.2|24716|24686|24683.2|24653.2|0
1644796200000|2022-02-13 23:50:00|24713.7|24683.7|24718.3|24688.3|24726.2|24696.2|24708.7|24678.7|0
1644796500000|2022-02-13 23:55:00|24719.4|24689.4|24712|24682|24726.8|24696.8|24710.9|24680.9|0
1644796800000|2022-02-14 00:00:00|24713.2|24683.2|24728.1|24698.1|24729.8|24699.8|24713.2|24683.2|0
1644797100000|2022-02-14 00:05:00|24728.6|24698.6|24730.8|24700.8|24739.3|24709.3|24710.3|24680.3|0
1644797400000|2022-02-14 00:10:00|24729.6|24699.6|24733.6|24703.6|24739.2|24709.2|24723.5|24693.5|0
1644797700000|2022-02-14 00:15:00|24733|24703|24724.6|24694.6|24738.1|24708.1|24712.3|24682.3|0
1644798000000|2022-02-14 00:20:00|24724|24694|24697.7|24667.7|24724.6|24694.6|24690|24660|0
1644798300000|2022-02-14 00:25:00|24697.4|24667.4|24683.3|24653.3|24698.8|24668.8|24678.4|24648.4|0
1644798600000|2022-02-14 00:30:00|24683|24653|24625.5|24595.5|24683|24653|24624.2|24594.2|0
1644798900000|2022-02-14 00:35:00|24624.8|24594.8|24650.3|24620.3|24650.3|24620.3|24622.2|24592.2|0
1644799200000|2022-02-14 00:40:00|24651.1|24621.1|24696.3|24666.3|24698.2|24668.2|24651.1|24621.1|0
1644799500000|2022-02-14 00:45:00|24696.6|24666.6|24697.1|24667.1|24705.9|24675.9|24682.6|24652.6|0
1644799800000|2022-02-14 00:50:00|24696.8|24666.8|24683.6|24653.6|24711|24681|24683|24653|0
1644800100000|2022-02-14 00:55:00|24684.4|24654.4|24687.3|24657.3|24695.6|24665.6|24683.6|24653.6|0
1644800400000|2022-02-14 01:00:00|24692.6|24662.6|24689.9|24659.9|24699.3|24669.3|24659.4|24629.4|0
1644800700000|2022-02-14 01:05:00|24689.2|24659.2|24685.9|24655.9|24705.7|24675.7|24681.7|24651.7|0
1644801000000|2022-02-14 01:10:00|24686.2|24656.2|24679.7|24649.7|24692.6|24662.6|24675.9|24645.9|0
1644801300000|2022-02-14 01:15:00|24664.6|24634.6|24661.3|24656.3|24722.3|24717.3|24650.8|24633.3|3223
1644801600000|2022-02-14 01:20:00|24662.8|24657.8|24644.3|24639.3|24676.3|24671.3|24618.3|24613.3|1945
1644801900000|2022-02-14 01:25:00|24645.3|24640.3|24637.3|24632.3|24651.3|24646.3|24625.3|24620.3|985
1644802200000|2022-02-14 01:30:00|24636.8|24631.8|24698.8|24693.8|24728.3|24723.3|24621.8|24616.8|5550
1644802500000|2022-02-14 01:35:00|24697.3|24692.3|24648.3|24643.3|24736.8|24731.8|24646.3|24641.3|3768
1644802800000|2022-02-14 01:40:00|24647.8|24642.8|24551.3|24546.3|24651.8|24646.8|24544.8|24539.8|5011
1644803100000|2022-02-14 01:45:00|24551.8|24546.8|24509.3|24504.3|24552.3|24547.3|24475.3|24470.3|4836
1644803400000|2022-02-14 01:50:00|24509.8|24504.8|24517.3|24512.3|24541.8|24536.8|24496.3|24491.3|2626
1644803700000|2022-02-14 01:55:00|24515.8|24510.8|24579.8|24574.8|24582.3|24577.3|24504.3|24499.3|2514
1644804000000|2022-02-14 02:00:00|24579.3|24574.3|24536.8|24531.8|24579.8|24574.8|24529.3|24524.3|1747
1644804300000|2022-02-14 02:05:00|24536.3|24531.3|24541.8|24536.8|24568.8|24563.8|24515.8|24510.8|1673
1644804600000|2022-02-14 02:10:00|24542.3|24537.3|24525.8|24520.8|24557.3|24552.3|24525.3|24520.3|877
1644804900000|2022-02-14 02:15:00|24526.3|24521.3|24535.3|24530.3|24541.8|24536.8|24506.3|24501.3|1049
1644805200000|2022-02-14 02:20:00|24534.8|24529.8|24526.8|24521.8|24535.8|24530.8|24496.3|24491.3|1108
1644805500000|2022-02-14 02:25:00|24526.3|24521.3|24527.8|24522.8|24530.8|24525.8|24494.3|24489.3|982
1644805800000|2022-02-14 02:30:00|24529.3|24524.3|24567.1|24562.1|24576.6|24571.6|24529.3|24524.3|1769
1644806100000|2022-02-14 02:35:00|24566.1|24561.1|24563.1|24558.1|24578.1|24573.1|24546.6|24541.6|1045
1644806400000|2022-02-14 02:40:00|24562.6|24557.6|24621.1|24616.1|24621.1|24616.1|24555.1|24550.1|1893
1644806700000|2022-02-14 02:45:00|24621.6|24616.6|24626.6|24621.6|24635.1|24630.1|24608.6|24603.6|1649
1644807000000|2022-02-14 02:50:00|24625.6|24620.6|24639.6|24634.6|24658.1|24653.1|24616.1|24611.1|1452
1644807300000|2022-02-14 02:55:00|24640.6|24635.6|24632.1|24627.1|24670.6|24665.6|24630.6|24625.6|1238
1644807600000|2022-02-14 03:00:00|24631.6|24626.6|24635.6|24630.6|24650.6|24645.6|24619.6|24614.6|1077
1644807900000|2022-02-14 03:05:00|24636.1|24631.1|24597.1|24592.1|24643.1|24638.1|24596.6|24591.6|893
1644808200000|2022-02-14 03:10:00|24597.6|24592.6|24589.1|24584.1|24620.1|24615.1|24586.6|24581.6|900
1644808500000|2022-02-14 03:15:00|24589.6|24584.6|24636.6|24631.6|24642.1|24637.1|24586.1|24581.1|820
1644808800000|2022-02-14 03:20:00|24637.6|24632.6|24622.1|24617.1|24653.6|24648.6|24620.6|24615.6|814
1644809100000|2022-02-14 03:25:00|24622.6|24617.6|24609.6|24604.6|24623.1|24618.1|24603.6|24598.6|545
1644809400000|2022-02-14 03:30:00|24610.1|24605.1|24617.6|24612.6|24633.6|24628.6|24605.6|24600.6|637
1644809700000|2022-02-14 03:35:00|24617.1|24612.1|24599.6|24594.6|24624.1|24619.1|24594.1|24589.1|494
1644810000000|2022-02-14 03:40:00|24599.1|24594.1|24585.6|24580.6|24601.1|24596.1|24584.6|24579.6|396
1644810300000|2022-02-14 03:45:00|24585.1|24580.1|24566.1|24561.1|24589.1|24584.1|24563.6|24558.6|716
1644810600000|2022-02-14 03:50:00|24566.6|24561.6|24596.6|24591.6|24598.6|24593.6|24565.1|24560.1|788
1644810900000|2022-02-14 03:55:00|24596.1|24591.1|24598.1|24593.1|24602.6|24597.6|24583.1|24578.1|418
1644811200000|2022-02-14 04:00:00|24606.6|24576.6|24592.5|24562.5|24606.6|24576.6|24589.4|24559.4|0
1644811500000|2022-02-14 04:05:00|24592.2|24562.2|24588.2|24558.2|24599.2|24569.2|24587.9|24557.9|0
1644811800000|2022-02-14 04:10:00|24587.9|24557.9|24588.8|24558.8|24589.3|24559.3|24579.4|24549.4|0
1644812100000|2022-02-14 04:15:00|24588.5|24558.5|24590.5|24560.5|24603.9|24573.9|24588.2|24558.2|0
1644812400000|2022-02-14 04:20:00|24589.8|24559.8|24605.8|24575.8|24605.8|24575.8|24589|24559|0
1644812700000|2022-02-14 04:25:00|24605|24575|24607.1|24577.1|24608.9|24578.9|24601|24571|0
1644813000000|2022-02-14 04:30:00|24606.3|24576.3|24610.6|24580.6|24615.3|24585.3|24605.9|24575.9|0
1644813300000|2022-02-14 04:35:00|24610.1|24580.1|24599.8|24569.8|24610.1|24580.1|24591.6|24561.6|0
1644813600000|2022-02-14 04:40:00|24599.1|24569.1|24602.9|24572.9|24603.2|24573.2|24590.1|24560.1|0
1644813900000|2022-02-14 04:45:00|24603.2|24573.2|24603|24573|24604.8|24574.8|24598.6|24568.6|0
1644814200000|2022-02-14 04:50:00|24602.4|24572.4|24604.8|24574.8|24605.4|24575.4|24600.9|24570.9|0
1644814500000|2022-02-14 04:55:00|24605.1|24575.1|24608.4|24578.4|24608.6|24578.6|24603.5|24573.5|0
1644814800000|2022-02-14 05:00:00|24606|24576|24608.6|24603.6|24643.6|24638.6|24602.1|24576|1276
1644815100000|2022-02-14 05:05:00|24609.1|24604.1|24577.6|24572.6|24609.6|24604.6|24577.6|24572.6|774
1644815400000|2022-02-14 05:10:00|24578.1|24573.1|24572.1|24567.1|24590.1|24585.1|24562.1|24557.1|849
1644815700000|2022-02-14 05:15:00|24572.6|24567.6|24565.1|24560.1|24576.6|24571.6|24550.6|24545.6|667
1644816000000|2022-02-14 05:20:00|24564.6|24559.6|24570.1|24565.1|24577.1|24572.1|24561.1|24556.1|501
1644816300000|2022-02-14 05:25:00|24570.6|24565.6|24580.1|24575.1|24593.6|24588.6|24570.6|24565.6|964
1644816600000|2022-02-14 05:30:00|24580.6|24575.6|24555.6|24550.6|24585.1|24580.1|24546.1|24541.1|840
1644816900000|2022-02-14 05:35:00|24555.1|24550.1|24554.6|24549.6|24568.6|24563.6|24537.1|24532.1|908
1644817200000|2022-02-14 05:40:00|24554.1|24549.1|24539.6|24534.6|24561.1|24556.1|24533.1|24528.1|466
1644817500000|2022-02-14 05:45:00|24539.1|24534.1|24528.1|24523.1|24549.6|24544.6|24523.6|24518.6|682
1644817800000|2022-02-14 05:50:00|24528.6|24523.6|24528.1|24523.1|24533.1|24528.1|24515.1|24510.1|691
1644818100000|2022-02-14 05:55:00|24528.6|24523.6|24522.1|24517.1|24539.6|24534.6|24510.6|24505.6|665
1644818400000|2022-02-14 06:00:00|24523.6|24518.6|24549.1|24544.1|24550.6|24545.6|24522.6|24517.6|788
1644818700000|2022-02-14 06:05:00|24549.6|24544.6|24520.6|24515.6|24552.6|24547.6|24520.1|24515.1|519
1644819000000|2022-02-14 06:10:00|24521.6|24516.6|24531.6|24526.6|24536.6|24531.6|24513.6|24508.6|519
1644819300000|2022-02-14 06:15:00|24531.1|24526.1|24542.6|24537.6|24545.1|24540.1|24530.1|24525.1|408
1644819600000|2022-02-14 06:20:00|24543.1|24538.1|24548.6|24543.6|24555.1|24550.1|24535.6|24530.6|473
1644819900000|2022-02-14 06:25:00|24548.1|24543.1|24562.1|24557.1|24570.6|24565.6|24548.1|24543.1|506
1644820200000|2022-02-14 06:30:00|24562.6|24557.6|24543.1|24538.1|24563.6|24558.6|24538.1|24533.1|621
1644820500000|2022-02-14 06:35:00|24542.1|24537.1|24526.6|24521.6|24542.1|24537.1|24525.6|24520.6|416
1644820800000|2022-02-14 06:40:00|24526.1|24521.1|24528.1|24523.1|24538.1|24533.1|24521.1|24516.1|478
1644821100000|2022-02-14 06:45:00|24527.6|24522.6|24544.1|24539.1|24544.1|24539.1|24524.1|24519.1|402
1644821400000|2022-02-14 06:50:00|24543.6|24538.6|24567.6|24562.6|24569.1|24564.1|24543.1|24538.1|645
1644821700000|2022-02-14 06:55:00|24568.1|24563.1|24588.1|24583.1|24598.1|24593.1|24567.1|24562.1|1003
1644822000000|2022-02-14 07:00:00|24588.6|24583.6|24555.6|24550.6|24594.1|24589.1|24547.6|24542.6|886
1644822300000|2022-02-14 07:05:00|24556.1|24551.1|24559.6|24554.6|24570.1|24565.1|24542.6|24537.6|573
1644822600000|2022-02-14 07:10:00|24560.1|24555.1|24571.1|24566.1|24582.1|24577.1|24553.6|24548.6|442
1644822900000|2022-02-14 07:15:00|24570.6|24565.6|24555.6|24550.6|24586.1|24581.1|24553.6|24548.6|685
1644823200000|2022-02-14 07:20:00|24556.1|24551.1|24531.1|24526.1|24558.6|24553.6|24528.1|24523.1|775
1644823500000|2022-02-14 07:25:00|24533.6|24528.6|24526.1|24521.1|24540.6|24535.6|24524.6|24519.6|1063
1644823800000|2022-02-14 07:30:00|24525.6|24520.6|24504.1|24499.1|24532.1|24527.1|24502.6|24497.6|1262
1644824100000|2022-02-14 07:35:00|24503.6|24498.6|24523.6|24518.6|24528.1|24523.1|24501.1|24496.1|1372
1644824400000|2022-02-14 07:40:00|24523.1|24518.1|24540.1|24535.1|24541.1|24536.1|24518.1|24513.1|564
1644824700000|2022-02-14 07:45:00|24539.6|24534.6|24539.1|24534.1|24546.6|24541.6|24529.6|24524.6|707
1644825000000|2022-02-14 07:50:00|24538.6|24533.6|24565.1|24560.1|24567.6|24562.6|24530.1|24525.1|1721
1644825300000|2022-02-14 07:55:00|24566.1|24561.1|24552.6|24547.6|24573.6|24568.6|24551.1|24546.1|1242
1644825600000|2022-02-14 08:00:00|24553.6|24548.6|24510.6|24505.6|24556.6|24551.6|24506.1|24501.1|1699
1644825900000|2022-02-14 08:05:00|24511.1|24506.1|24536.6|24531.6|24543.1|24538.1|24500.6|24495.6|1925
1644826200000|2022-02-14 08:10:00|24535.6|24530.6|24465.6|24460.6|24541.1|24536.1|24453.1|24448.1|2272
1644826500000|2022-02-14 08:15:00|24466.6|24461.6|24467.1|24462.1|24487.1|24482.1|24460.1|24455.1|1257
1644826800000|2022-02-14 08:20:00|24467.6|24462.6|24446.1|24441.1|24469.6|24464.6|24446.1|24441.1|826
1644827100000|2022-02-14 08:25:00|24445.6|24440.6|24433.6|24428.6|24461.1|24456.1|24433.6|24428.6|1419
1644827400000|2022-02-14 08:30:00|24433.2|24403.2|24441.7|24411.7|24494.7|24464.7|24433.2|24403.2|0
1644827700000|2022-02-14 08:35:00|24442.9|24412.9|24411|24381|24475.5|24445.5|24407.7|24377.7|0
1644828000000|2022-02-14 08:40:00|24412.6|24382.6|24491.5|24461.5|24495.4|24465.4|24412.1|24382.1|0
1644828300000|2022-02-14 08:45:00|24490|24460|24444.3|24414.3|24502.2|24472.2|24440.1|24410.1|0
1644828600000|2022-02-14 08:50:00|24443.5|24413.5|24410.2|24380.2|24477.8|24447.8|24408.2|24378.2|0
1644828900000|2022-02-14 08:55:00|24410.8|24380.8|24392.4|24362.4|24441.6|24411.6|24386|24356|0
1644829200000|2022-02-14 09:00:00|24389.4|24359.4|24382.5|24352.5|24409.9|24379.9|24348.4|24318.4|0
1644829500000|2022-02-14 09:05:00|24381|24351|24407.1|24377.1|24417.8|24387.8|24362.5|24332.5|0
1644829800000|2022-02-14 09:10:00|24405.6|24375.6|24389.3|24359.3|24408.8|24378.8|24360.2|24330.2|0
1644830100000|2022-02-14 09:15:00|24388.7|24358.7|24386.6|24378.6|24399.6|24391.6|24355.1|24347.1|824
1644830400000|2022-02-14 09:20:00|24387.1|24379.1|24401.1|24393.1|24409.1|24401.1|24384.1|24376.1|228
1644830700000|2022-02-14 09:25:00|24403.1|24395.1|24399.1|24391.1|24412.1|24404.1|24395.6|24387.6|325
1644831000000|2022-02-14 09:30:00|24399.6|24391.6|24389.1|24381.1|24406.6|24398.6|24380.1|24372.1|162
1644831300000|2022-02-14 09:35:00|24387.1|24379.1|24378.1|24370.1|24399.6|24391.6|24368.6|24360.6|201
1644831600000|2022-02-14 09:40:00|24378.6|24370.6|24364.1|24356.1|24382.6|24374.6|24364.1|24356.1|136
1644831900000|2022-02-14 09:45:00|24364.6|24356.6|24387.6|24379.6|24395.6|24387.6|24364.1|24356.1|170
1644832200000|2022-02-14 09:50:00|24388.1|24380.1|24371.1|24363.1|24393.1|24385.1|24370.1|24362.1|105
1644832500000|2022-02-14 09:55:00|24370.6|24362.6|24354.1|24346.1|24373.1|24365.1|24348.6|24340.6|169
1644832800000|2022-02-14 10:00:00|24354.6|24346.6|24356.1|24348.1|24358.6|24350.6|24331.6|24323.6|228
1644833100000|2022-02-14 10:05:00|24356.6|24348.6|24381.6|24373.6|24382.1|24374.1|24354.6|24346.6|198
1644833400000|2022-02-14 10:10:00|24382.1|24374.1|24387.1|24379.1|24388.1|24380.1|24373.1|24365.1|150
1644833700000|2022-02-14 10:15:00|24386.1|24378.1|24370.1|24362.1|24392.1|24384.1|24363.6|24355.6|126
1644834000000|2022-02-14 10:20:00|24369.6|24361.6|24389.6|24381.6|24394.6|24386.6|24358.1|24350.1|159
1644834300000|2022-02-14 10:25:00|24390.1|24382.1|24388.1|24380.1|24396.1|24388.1|24368.6|24360.6|83
1644834600000|2022-02-14 10:30:00|24388.6|24380.6|24372.6|24364.6|24390.6|24382.6|24367.1|24359.1|82
1644834900000|2022-02-14 10:35:00|24372.1|24364.1|24402.1|24394.1|24402.1|24394.1|24369.6|24361.6|108
1644835200000|2022-02-14 10:40:00|24402.6|24394.6|24396.1|24388.1|24412.1|24404.1|24391.1|24383.1|131
1644835500000|2022-02-14 10:45:00|24396.6|24388.6|24432.6|24424.6|24437.1|24429.1|24396.6|24388.6|214
1644835800000|2022-02-14 10:50:00|24433.1|24425.1|24422.1|24414.1|24445.1|24437.1|24420.1|24412.1|183
1644836100000|2022-02-14 10:55:00|24422.6|24414.6|24425.6|24417.6|24433.1|24425.1|24412.6|24404.6|102
1644836400000|2022-02-14 11:00:00|24426.6|24418.6|24415.1|24407.1|24429.1|24421.1|24407.1|24399.1|232
1644836700000|2022-02-14 11:05:00|24414.6|24406.6|24418.1|24410.1|24423.1|24415.1|24408.1|24400.1|89
1644837000000|2022-02-14 11:10:00|24419.6|24411.6|24414.6|24406.6|24426.6|24418.6|24408.6|24400.6|243
1644837300000|2022-02-14 11:15:00|24415.1|24407.1|24414.6|24406.6|24426.1|24418.1|24408.6|24400.6|68
1644837600000|2022-02-14 11:20:00|24415.1|24407.1|24421.1|24413.1|24430.6|24422.6|24411.1|24403.1|44
1644837900000|2022-02-14 11:25:00|24421.6|24413.6|24436.1|24428.1|24442.6|24434.6|24414.6|24406.6|96
1644838200000|2022-02-14 11:30:00|24435.6|24427.6|24422.1|24414.1|24437.6|24429.6|24415.1|24407.1|229
1644838500000|2022-02-14 11:35:00|24422.6|24414.6|24439.1|24431.1|24444.6|24436.6|24418.1|24410.1|162
1644838800000|2022-02-14 11:40:00|24438.6|24430.6|24439.6|24431.6|24444.6|24436.6|24433.6|24425.6|58
1644839100000|2022-02-14 11:45:00|24440.1|24432.1|24447.1|24439.1|24447.6|24439.6|24432.6|24424.6|84
1644839400000|2022-02-14 11:50:00|24446.6|24438.6|24460.1|24452.1|24462.1|24454.1|24445.1|24437.1|147
1644839700000|2022-02-14 11:55:00|24460.6|24452.6|24452.6|24444.6|24462.6|24454.6|24448.1|24440.1|139
1644840000000|2022-02-14 12:00:00|24456.1|24448.1|24442.1|24434.1|24462.1|24454.1|24436.1|24428.1|94
1644840300000|2022-02-14 12:05:00|24442.6|24434.6|24428.1|24420.1|24447.1|24439.1|24426.6|24418.6|79
1644840600000|2022-02-14 12:10:00|24426.6|24418.6|24427.1|24419.1|24432.6|24424.6|24419.6|24411.6|101
1644840900000|2022-02-14 12:15:00|24426.6|24418.6|24433.1|24425.1|24437.6|24429.6|24425.6|24417.6|56
1644841200000|2022-02-14 12:20:00|24432.1|24424.1|24436.6|24428.6|24438.6|24430.6|24425.6|24417.6|72
1644841500000|2022-02-14 12:25:00|24437.6|24429.6|24444.1|24436.1|24452.1|24444.1|24434.1|24426.1|88
1644841800000|2022-02-14 12:30:00|24443.6|24435.6|24447.1|24439.1|24470.6|24462.6|24443.1|24435.1|129
1644842100000|2022-02-14 12:35:00|24446.6|24438.6|24553.1|24545.1|24554.1|24546.1|24444.1|24436.1|610
1644842400000|2022-02-14 12:40:00|24553.6|24545.6|24570.6|24562.6|24583.6|24575.6|24542.6|24534.6|666
1644842700000|2022-02-14 12:45:00|24572.1|24564.1|24580.1|24572.1|24635.6|24627.6|24571.1|24563.1|967
1644843000000|2022-02-14 12:50:00|24581.1|24573.1|24566.1|24558.1|24599.1|24591.1|24561.6|24553.6|361
1644843300000|2022-02-14 12:55:00|24567.6|24559.6|24570.6|24562.6|24585.1|24577.1|24565.6|24557.6|371
1644843600000|2022-02-14 13:00:00|24571.1|24563.1|24581.6|24573.6|24621.1|24613.1|24570.6|24562.6|347
1644843900000|2022-02-14 13:05:00|24581.1|24573.1|24591.6|24583.6|24602.1|24594.1|24576.1|24568.1|144
1644844200000|2022-02-14 13:10:00|24591.1|24583.1|24546.1|24538.1|24591.1|24583.1|24543.6|24535.6|242
1644844500000|2022-02-14 13:15:00|24546.6|24538.6|24541.6|24533.6|24559.6|24551.6|24538.1|24530.1|177
1644844800000|2022-02-14 13:20:00|24540.6|24532.6|24566.6|24558.6|24578.6|24570.6|24535.6|24527.6|184
1644845100000|2022-02-14 13:25:00|24567.1|24559.1|24565.1|24557.1|24579.6|24571.6|24551.6|24543.6|121
1644845400000|2022-02-14 13:30:00|24566.6|24558.6|24534.6|24526.6|24570.6|24562.6|24534.1|24526.1|175
1644845700000|2022-02-14 13:35:00|24535.1|24527.1|24549.6|24541.6|24551.6|24543.6|24529.1|24521.1|145
1644846000000|2022-02-14 13:40:00|24550.1|24542.1|24504.1|24496.1|24550.1|24542.1|24501.6|24493.6|193
1644846300000|2022-02-14 13:45:00|24504.6|24496.6|24503.1|24495.1|24516.1|24508.1|24497.1|24489.1|123
1644846600000|2022-02-14 13:50:00|24504.1|24496.1|24527.6|24519.6|24528.6|24520.6|24504.1|24496.1|123
1644846900000|2022-02-14 13:55:00|24528.1|24520.1|24507.6|24499.6|24543.1|24535.1|24506.6|24498.6|119
1644847200000|2022-02-14 14:00:00|24508.1|24500.1|24528.1|24520.1|24530.6|24522.6|24501.6|24493.6|241
1644847500000|2022-02-14 14:05:00|24527.6|24519.6|24526.6|24518.6|24545.6|24537.6|24523.6|24515.6|125
1644847800000|2022-02-14 14:10:00|24527.1|24519.1|24535.1|24527.1|24548.1|24540.1|24527.1|24519.1|126
1644848100000|2022-02-14 14:15:00|24535.6|24527.6|24528.1|24520.1|24543.1|24535.1|24515.6|24507.6|101
1644848400000|2022-02-14 14:20:00|24527.6|24519.6|24537.1|24529.1|24538.1|24530.1|24524.1|24516.1|61
1644848700000|2022-02-14 14:25:00|24537.6|24529.6|24513.1|24505.1|24537.6|24529.6|24511.1|24503.1|163
1644849000000|2022-02-14 14:30:00|24513.6|24505.6|24462.1|24454.1|24516.6|24508.6|24419.1|24411.1|1161
1644849300000|2022-02-14 14:35:00|24462.6|24454.6|24417.6|24409.6|24489.1|24481.1|24416.1|24408.1|822
1644849600000|2022-02-14 14:40:00|24417.1|24409.1|24465.6|24457.6|24497.1|24489.1|24410.6|24402.6|826
1644849900000|2022-02-14 14:45:00|24464.1|24456.1|24490.6|24482.6|24495.1|24487.1|24438.1|24430.1|606
1644850200000|2022-02-14 14:50:00|24490.1|24482.1|24518.6|24510.6|24525.1|24517.1|24480.1|24472.1|514
1644850500000|2022-02-14 14:55:00|24518.1|24510.1|24456.1|24448.1|24518.6|24510.6|24449.6|24441.6|562
1644850800000|2022-02-14 15:00:00|24457.6|24449.6|24405.1|24397.1|24457.6|24449.6|24386.1|24378.1|720
1644851100000|2022-02-14 15:05:00|24405.6|24397.6|24435.1|24427.1|24436.6|24428.6|24401.6|24393.6|403
1644851400000|2022-02-14 15:10:00|24434.6|24426.6|24446.1|24438.1|24482.1|24474.1|24433.1|24425.1|479
1644851700000|2022-02-14 15:15:00|24446.6|24438.6|24416.1|24408.1|24455.1|24447.1|24382.6|24374.6|642
1644852000000|2022-02-14 15:20:00|24415.6|24407.6|24423.1|24415.1|24438.1|24430.1|24394.6|24386.6|456
1644852300000|2022-02-14 15:25:00|24424.6|24416.6|24408.1|24400.1|24427.1|24419.1|24393.1|24385.1|280
1644852600000|2022-02-14 15:30:00|24407.1|24399.1|24375.6|24367.6|24417.1|24409.1|24365.1|24357.1|522
1644852900000|2022-02-14 15:35:00|24374.6|24366.6|24383.1|24375.1|24395.1|24387.1|24369.1|24361.1|330
1644853200000|2022-02-14 15:40:00|24383.6|24375.6|24397.1|24389.1|24414.1|24406.1|24374.1|24366.1|256
1644853500000|2022-02-14 15:45:00|24398.1|24390.1|24424.6|24416.6|24430.1|24422.1|24393.1|24385.1|244
1644853800000|2022-02-14 15:50:00|24425.1|24417.1|24408.6|24400.6|24430.6|24422.6|24391.6|24383.6|199
1644854100000|2022-02-14 15:55:00|24408.1|24400.1|24386.1|24378.1|24427.1|24419.1|24379.1|24371.1|274
1644854400000|2022-02-14 16:00:00|24385.6|24377.6|24396.1|24388.1|24398.1|24390.1|24372.1|24364.1|247
1644854700000|2022-02-14 16:05:00|24396.6|24388.6|24394.1|24386.1|24404.6|24396.6|24374.6|24366.6|160
1644855000000|2022-02-14 16:10:00|24393.6|24385.6|24383.6|24375.6|24402.1|24394.1|24377.1|24369.1|200
1644855300000|2022-02-14 16:15:00|24383.1|24375.1|24422.1|24414.1|24428.1|24420.1|24382.1|24374.1|305
1644855600000|2022-02-14 16:20:00|24422.6|24414.6|24435.6|24427.6|24442.1|24434.1|24411.1|24403.1|270
1644855900000|2022-02-14 16:25:00|24435.1|24427.1|24442.1|24434.1|24454.1|24446.1|24430.1|24422.1|204
1644856200000|2022-02-14 16:30:00|24441.6|24433.6|24445.6|24437.6|24460.1|24452.1|24424.1|24416.1|535
1644856500000|2022-02-14 16:35:00|24446.1|24438.1|24425.1|24417.1|24463.1|24455.1|24412.1|24404.1|191
1644856800000|2022-02-14 16:40:00|24424.6|24416.6|24434.1|24426.1|24443.1|24435.1|24418.6|24410.6|100
1644857100000|2022-02-14 16:45:00|24432.6|24424.6|24455.1|24447.1|24456.6|24448.6|24425.1|24417.1|111
1644857400000|2022-02-14 16:50:00|24455.6|24447.6|24424.6|24416.6|24459.1|24451.1|24423.1|24415.1|79
1644857700000|2022-02-14 16:55:00|24425.1|24417.1|24431.6|24423.6|24438.1|24430.1|24419.6|24411.6|58
1644858000000|2022-02-14 17:00:00|24430.6|24422.6|24448.6|24440.6|24456.6|24448.6|24425.1|24417.1|122
1644858300000|2022-02-14 17:05:00|24449.1|24441.1|24440.1|24432.1|24458.1|24450.1|24439.1|24431.1|81
1644858600000|2022-02-14 17:10:00|24440.6|24432.6|24460.1|24452.1|24461.1|24453.1|24438.6|24430.6|81
1644858900000|2022-02-14 17:15:00|24460.6|24452.6|24460.1|24452.1|24474.6|24466.6|24458.1|24450.1|138
1644859200000|2022-02-14 17:20:00|24459.6|24451.6|24462.1|24454.1|24469.6|24461.6|24455.1|24447.1|68
1644859500000|2022-02-14 17:25:00|24462.6|24454.6|24477.1|24469.1|24477.1|24469.1|24457.6|24449.6|66
1644859800000|2022-02-14 17:30:00|24476.6|24468.6|24480.1|24472.1|24488.1|24480.1|24471.6|24463.6|145
1644860100000|2022-02-14 17:35:00|24480.6|24472.6|24473.1|24465.1|24483.6|24475.6|24464.1|24456.1|38
1644860400000|2022-02-14 17:40:00|24472.1|24464.1|24481.6|24473.6|24487.6|24479.6|24469.6|24461.6|44
1644860700000|2022-02-14 17:45:00|24481.1|24473.1|24478.1|24470.1|24482.1|24474.1|24470.1|24462.1|59
1644861000000|2022-02-14 17:50:00|24478.6|24470.6|24480.1|24472.1|24482.1|24474.1|24468.1|24460.1|98
1644861300000|2022-02-14 17:55:00|24479.6|24471.6|24464.1|24456.1|24480.1|24472.1|24460.1|24452.1|61
1644861600000|2022-02-14 18:00:00|24463.6|24455.6|24470.1|24462.1|24470.1|24462.1|24445.1|24437.1|74
1644861900000|2022-02-14 18:05:00|24470.6|24462.6|24474.1|24466.1|24487.6|24479.6|24470.6|24462.6|88
1644862200000|2022-02-14 18:10:00|24474.6|24466.6|24457.1|24449.1|24480.6|24472.6|24453.6|24445.6|63
1644862500000|2022-02-14 18:15:00|24457.6|24449.6|24466.6|24458.6|24470.6|24462.6|24454.1|24446.1|66
1644862800000|2022-02-14 18:20:00|24467.1|24459.1|24436.6|24428.6|24470.1|24462.1|24430.6|24422.6|102
1644863100000|2022-02-14 18:25:00|24436.1|24428.1|24440.1|24432.1|24444.1|24436.1|24431.6|24423.6|55
1644863400000|2022-02-14 18:30:00|24439.6|24431.6|24423.6|24415.6|24440.6|24432.6|24407.6|24399.6|73
1644863700000|2022-02-14 18:35:00|24424.1|24416.1|24425.1|24417.1|24437.1|24429.1|24415.1|24407.1|51
1644864000000|2022-02-14 18:40:00|24424.6|24416.6|24428.6|24420.6|24436.6|24428.6|24417.1|24409.1|69
1644864300000|2022-02-14 18:45:00|24428.1|24420.1|24408.6|24400.6|24439.6|24431.6|24405.6|24397.6|63
1644864600000|2022-02-14 18:50:00|24409.1|24401.1|24353.6|24345.6|24410.1|24402.1|24351.1|24343.1|506
1644864900000|2022-02-14 18:55:00|24353.1|24345.1|24354.4|24324.4|24365.1|24357.1|24339.1|24324.4|250
1644865200000|2022-02-14 19:00:00|24354.1|24324.1|24332.6|24302.6|24365.6|24335.6|24325.9|24295.9|0
1644865500000|2022-02-14 19:05:00|24332.8|24302.8|24344|24314|24357.5|24327.5|24304.1|24274.1|0
1644865800000|2022-02-14 19:10:00|24343.7|24313.7|24364.1|24334.1|24376.6|24346.6|24334.9|24304.9|0
1644866100000|2022-02-14 19:15:00|24363.8|24333.8|24365.4|24335.4|24367.5|24337.5|24336.3|24306.3|0
1644866400000|2022-02-14 19:20:00|24365.6|24335.6|24377.3|24347.3|24389.7|24359.7|24365.6|24335.6|0
1644866700000|2022-02-14 19:25:00|24377.1|24347.1|24407.4|24377.4|24428.1|24398.1|24357.1|24327.1|0
1644867000000|2022-02-14 19:30:00|24407.6|24377.6|24456.6|24426.6|24458.2|24428.2|24398.9|24368.9|0
1644867300000|2022-02-14 19:35:00|24456.3|24426.3|24439.2|24409.2|24460.8|24430.8|24427.5|24397.5|0
1644867600000|2022-02-14 19:40:00|24438.9|24408.9|24442.8|24412.8|24466.2|24436.2|24434.5|24404.5|0
1644867900000|2022-02-14 19:45:00|24443.1|24413.1|24430.2|24400.2|24458.5|24428.5|24421.7|24391.7|0
1644868200000|2022-02-14 19:50:00|24430.5|24400.5|24462.3|24432.3|24487.7|24457.7|24429.2|24399.2|0
1644868500000|2022-02-14 19:55:00|24462.5|24432.5|24471.5|24441.5|24481.8|24451.8|24452.8|24422.8|0
1644868800000|2022-02-14 20:00:00|24471.7|24441.7|24466.4|24436.4|24480.2|24450.2|24459.3|24429.3|0
1644869100000|2022-02-14 20:05:00|24466.5|24436.5|24470.4|24440.4|24471.9|24441.9|24422.5|24392.5|0
1644869400000|2022-02-14 20:10:00|24470.2|24440.2|24495.2|24465.2|24496.3|24466.3|24447.1|24417.1|0
1644869700000|2022-02-14 20:15:00|24495.4|24465.4|24463.5|24433.5|24496.2|24466.2|24452.7|24422.7|0
1644870000000|2022-02-14 20:20:00|24463.8|24433.8|24506.9|24476.9|24523.2|24493.2|24448.8|24418.8|0
1644870300000|2022-02-14 20:25:00|24506.6|24476.6|24491.4|24461.4|24513|24483|24489.7|24459.7|0
1644870600000|2022-02-14 20:30:00|24491.6|24461.6|24526|24496|24527.5|24497.5|24481.2|24451.2|0
1644870900000|2022-02-14 20:35:00|24526.1|24496.1|24502.1|24472.1|24526.3|24496.3|24498.2|24468.2|0
1644871200000|2022-02-14 20:40:00|24502.3|24472.3|24511.6|24481.6|24513.1|24483.1|24485.1|24455.1|0
1644871500000|2022-02-14 20:45:00|24511.8|24481.8|24504.7|24474.7|24523.4|24493.4|24465.6|24435.6|0
1644871800000|2022-02-14 20:50:00|24504.9|24474.9|24481.6|24451.6|24504.9|24474.9|24466.3|24436.3|0
1644872100000|2022-02-14 20:55:00|24481.3|24451.3|24469.5|24439.5|24502.5|24472.5|24461.7|24431.7|0
1644872400000|2022-02-14 21:00:00|24467.2|24437.2|24482.6|24452.6|24485.9|24455.9|24462.7|24432.7|0
1644872700000|2022-02-14 21:05:00|24483.7|24453.7|24473.6|24443.6|24491.5|24461.5|24472.5|24442.5|0
1644873000000|2022-02-14 21:10:00|24474.7|24444.7|24479.8|24449.8|24480.9|24450.9|24467.6|24437.6|0
1644873300000|2022-02-14 21:15:00|24478.7|24448.7|24479.8|24449.8|24488.7|24458.7|24478.7|24448.7|0
1644873600000|2022-02-14 21:20:00|24480.9|24450.9|24481.5|24451.5|24483.2|24453.2|24477.6|24447.6|0
1644873900000|2022-02-14 21:25:00|24482.1|24452.1|24485.6|24455.6|24486.7|24456.7|24480.9|24450.9|0
1644874200000|2022-02-14 21:30:00|24486.1|24456.1|24489.7|24459.7|24491.4|24461.4|24482.3|24452.3|0
1644874500000|2022-02-14 21:35:00|24489.2|24459.2|24484.8|24454.8|24490.4|24460.4|24483.7|24453.7|0
1644874800000|2022-02-14 21:40:00|24484.2|24454.2|24473.7|24443.7|24485.9|24455.9|24471.4|24441.4|0
1644875100000|2022-02-14 21:45:00|24475.3|24445.3|24468|24438|24479.2|24449.2|24468|24438|0
1644875400000|2022-02-14 21:50:00|24467.4|24437.4|24470|24440|24472.5|24442.5|24466.9|24436.9|0
1644875700000|2022-02-14 21:55:00|24468.8|24438.8|24471.7|24441.7|24472.2|24442.2|24466|24436|0
1644876000000|2022-02-14 22:00:00|24471.9|24441.9|24476.4|24446.4|24477|24447|24471.9|24441.9|0
1644876300000|2022-02-14 22:05:00|24476.7|24446.7|24474.1|24444.1|24478.2|24448.2|24472.5|24442.5|0
1644876600000|2022-02-14 22:10:00|24472.2|24442.2|24473.2|24443.2|24475.1|24445.1|24472.2|24442.2|0
1644876900000|2022-02-14 22:15:00|24473|24443|24475.7|24445.7|24476.7|24446.7|24473|24443|0
1644877200000|2022-02-14 22:20:00|24475.1|24445.1|24475.7|24445.7|24476.2|24446.2|24474.9|24444.9|0
1644877500000|2022-02-14 22:25:00|24475.6|24445.6|24475.9|24445.9|24475.9|24445.9|24473.5|24443.5|0
1644877800000|2022-02-14 22:30:00|24476|24446|24478.4|24448.4|24478.9|24448.9|24476|24446|0
1644878100000|2022-02-14 22:35:00|24478.3|24448.3|24478.3|24448.3|24478.3|24448.3|24478.3|24448.3|0
1644878400000|2022-02-14 22:40:00|24478.1|24448.1|24478.4|24448.4|24478.6|24448.6|24477.4|24447.4|0
1644878700000|2022-02-14 22:45:00|24478.3|24448.3|24478.1|24448.1|24478.3|24448.3|24477.9|24447.9|0
1644879000000|2022-02-14 22:50:00|24477.5|24447.5|24477.7|24447.7|24477.7|24447.7|24477.5|24447.5|0
1644879300000|2022-02-14 22:55:00|24478|24448|24477.7|24447.7|24478.5|24448.5|24477|24447|0
1644879600000|2022-02-14 23:00:00|24468.5|24438.5|24484|24454|24486.9|24456.9|24468.5|24438.5|0
1644879900000|2022-02-14 23:05:00|24484.5|24454.5|24499|24469|24500.1|24470.1|24484.5|24454.5|0
1644880200000|2022-02-14 23:10:00|24500.1|24470.1|24501.2|24471.2|24503.4|24473.4|24497.8|24467.8|0
1644880500000|2022-02-14 23:15:00|24502.3|24472.3|24499.5|24469.5|24502.8|24472.8|24496.2|24466.2|0
1644880800000|2022-02-14 23:20:00|24500.6|24470.6|24504.8|24474.8|24506.2|24476.2|24498.4|24468.4|0
1644881100000|2022-02-14 23:25:00|24505.4|24475.4|24503.7|24473.7|24505.4|24475.4|24498.7|24468.7|0
1644881400000|2022-02-14 23:30:00|24503.1|24473.1|24504.2|24474.2|24510.9|24480.9|24502.6|24472.6|0
1644881700000|2022-02-14 23:35:00|24503.1|24473.1|24502.1|24472.1|24508.1|24478.1|24500.9|24470.9|0
1644882000000|2022-02-14 23:40:00|24502.6|24472.6|24494.8|24464.8|24503.8|24473.8|24493.2|24463.2|0
1644882300000|2022-02-14 23:45:00|24494.3|24464.3|24491.8|24461.8|24494.8|24464.8|24491.8|24461.8|0
1644882600000|2022-02-14 23:50:00|24492.3|24462.3|24495.7|24465.7|24498.5|24468.5|24491.8|24461.8|0
1644882900000|2022-02-14 23:55:00|24496.2|24466.2|24498.8|24468.8|24498.8|24468.8|24493.5|24463.5|0
1644883200000|2022-02-15 00:00:00|24501|24471|24491.3|24461.3|24506.6|24476.6|24489|24459|0
1644883500000|2022-02-15 00:05:00|24491.8|24461.8|24499.5|24469.5|24499.9|24469.9|24489.6|24459.6|0
1644883800000|2022-02-15 00:10:00|24498.4|24468.4|24481.8|24451.8|24500.1|24470.1|24481.3|24451.3|0
1644884100000|2022-02-15 00:15:00|24482.4|24452.4|24456.9|24426.9|24484.6|24454.6|24449.4|24419.4|0
1644884400000|2022-02-15 00:20:00|24456.6|24426.6|24445.9|24415.9|24457.4|24427.4|24434.8|24404.8|0
1644884700000|2022-02-15 00:25:00|24445.3|24415.3|24451.6|24421.6|24456.3|24426.3|24444.2|24414.2|0
1644885000000|2022-02-15 00:30:00|24451.4|24421.4|24421.7|24391.7|24451.6|24421.6|24415.5|24385.5|0
1644885300000|2022-02-15 00:35:00|24421.1|24391.1|24414.2|24384.2|24423.5|24393.5|24413.6|24383.6|0
1644885600000|2022-02-15 00:40:00|24414|24384|24418.8|24388.8|24421|24391|24409.9|24379.9|0
1644885900000|2022-02-15 00:45:00|24418.5|24388.5|24445.6|24415.6|24446.6|24416.6|24418.5|24388.5|0
1644886200000|2022-02-15 00:50:00|24445.3|24415.3|24437.5|24407.5|24446.2|24416.2|24432.7|24402.7|0
1644886500000|2022-02-15 00:55:00|24438.3|24408.3|24432.7|24402.7|24449.9|24419.9|24428.6|24398.6|0
1644886800000|2022-02-15 01:00:00|24433.2|24403.2|24421.3|24391.3|24439.4|24409.4|24420.3|24390.3|0
1644887100000|2022-02-15 01:05:00|24421|24391|24407.2|24377.2|24422.3|24392.3|24387|24357|0
1644887400000|2022-02-15 01:10:00|24406.9|24376.9|24453.9|24423.9|24455|24425|24405.6|24375.6|0
1644887700000|2022-02-15 01:15:00|24458.6|24428.6|24420.1|24415.1|24497.6|24492.6|24408.1|24403.1|2546
1644888000000|2022-02-15 01:20:00|24420.6|24415.6|24440.1|24435.1|24448.1|24443.1|24401.6|24396.6|1189
1644888300000|2022-02-15 01:25:00|24440.6|24435.6|24470.6|24465.6|24477.1|24472.1|24421.1|24416.1|1259
1644888600000|2022-02-15 01:30:00|24472.1|24467.1|24441.1|24436.1|24510.1|24505.1|24419.1|24414.1|4520
1644888900000|2022-02-15 01:35:00|24440.6|24435.6|24480.6|24475.6|24519.6|24514.6|24405.6|24400.6|4303
1644889200000|2022-02-15 01:40:00|24478.6|24473.6|24493.1|24488.1|24493.1|24488.1|24428.6|24423.6|2864
1644889500000|2022-02-15 01:45:00|24494.1|24489.1|24518.6|24513.6|24537.6|24532.6|24462.1|24457.1|2601
1644889800000|2022-02-15 01:50:00|24518.1|24513.1|24534.6|24529.6|24540.1|24535.1|24492.1|24487.1|2042
1644890100000|2022-02-15 01:55:00|24531.6|24526.6|24556.6|24551.6|24559.6|24554.6|24500.6|24495.6|1790
1644890400000|2022-02-15 02:00:00|24554.6|24549.6|24544.6|24539.6|24559.6|24554.6|24525.1|24520.1|1532
1644890700000|2022-02-15 02:05:00|24545.1|24540.1|24545.6|24540.6|24563.1|24558.1|24537.6|24532.6|1290
1644891000000|2022-02-15 02:10:00|24546.1|24541.1|24536.1|24531.1|24558.1|24553.1|24524.1|24519.1|923
1644891300000|2022-02-15 02:15:00|24536.6|24531.6|24543.1|24538.1|24544.6|24539.6|24508.6|24503.6|1113
1644891600000|2022-02-15 02:20:00|24544.1|24539.1|24514.6|24509.6|24547.6|24542.6|24490.1|24485.1|1267
1644891900000|2022-02-15 02:25:00|24514.1|24509.1|24500.1|24495.1|24535.1|24530.1|24492.6|24487.6|1043
1644892200000|2022-02-15 02:30:00|24498.6|24493.6|24510.6|24505.6|24533.1|24528.1|24497.1|24492.1|812
1644892500000|2022-02-15 02:35:00|24511.1|24506.1|24479.1|24474.1|24516.6|24511.6|24476.1|24471.1|961
1644892800000|2022-02-15 02:40:00|24478.6|24473.6|24475.1|24470.1|24482.6|24477.6|24457.6|24452.6|1097
1644893100000|2022-02-15 02:45:00|24475.6|24470.6|24475.6|24470.6|24487.1|24482.1|24464.1|24459.1|705
1644893400000|2022-02-15 02:50:00|24476.1|24471.1|24445.6|24440.6|24486.6|24481.6|24443.6|24438.6|857
1644893700000|2022-02-15 02:55:00|24445.1|24440.1|24431.6|24426.6|24448.6|24443.6|24406.6|24401.6|1572
1644894000000|2022-02-15 03:00:00|24430.6|24425.6|24444.1|24439.1|24453.6|24448.6|24424.6|24419.6|918
1644894300000|2022-02-15 03:05:00|24444.6|24439.6|24444.6|24439.6|24453.6|24448.6|24431.6|24426.6|640
1644894600000|2022-02-15 03:10:00|24444.1|24439.1|24438.6|24433.6|24450.6|24445.6|24414.1|24409.1|838
1644894900000|2022-02-15 03:15:00|24438.1|24433.1|24424.6|24419.6|24452.6|24447.6|24420.1|24415.1|707
1644895200000|2022-02-15 03:20:00|24424.1|24419.1|24437.1|24432.1|24452.1|24447.1|24420.6|24415.6|1453
1644895500000|2022-02-15 03:25:00|24437.6|24432.6|24392.1|24387.1|24442.1|24437.1|24392.1|24387.1|1204
1644895800000|2022-02-15 03:30:00|24391.1|24386.1|24378.1|24373.1|24397.6|24392.6|24367.1|24362.1|1379
1644896100000|2022-02-15 03:35:00|24377.6|24372.6|24394.6|24389.6|24396.6|24391.6|24375.6|24370.6|642
1644896400000|2022-02-15 03:40:00|24395.1|24390.1|24401.6|24396.6|24408.1|24403.1|24390.1|24385.1|544
1644896700000|2022-02-15 03:45:00|24402.1|24397.1|24397.6|24392.6|24406.6|24401.6|24390.1|24385.1|486
1644897000000|2022-02-15 03:50:00|24398.1|24393.1|24391.6|24386.6|24408.6|24403.6|24387.1|24382.1|472
1644897300000|2022-02-15 03:55:00|24392.1|24387.1|24393.6|24388.6|24396.1|24391.1|24380.1|24375.1|434
1644897600000|2022-02-15 04:00:00|24405.6|24375.6|24399.8|24369.8|24412.4|24382.4|24395.7|24365.7|0
1644897900000|2022-02-15 04:05:00|24399.5|24369.5|24391.1|24361.1|24401.1|24371.1|24385.9|24355.9|0
1644898200000|2022-02-15 04:10:00|24390.6|24360.6|24390.5|24360.5|24396.5|24366.5|24387.8|24357.8|0
1644898500000|2022-02-15 04:15:00|24389.7|24359.7|24396.2|24366.2|24398.2|24368.2|24389.7|24359.7|0
1644898800000|2022-02-15 04:20:00|24395.9|24365.9|24395.2|24365.2|24397.4|24367.4|24393|24363|0
1644899100000|2022-02-15 04:25:00|24395.9|24365.9|24377.1|24347.1|24395.9|24365.9|24369.5|24339.5|0
1644899400000|2022-02-15 04:30:00|24376.8|24346.8|24381.6|24351.6|24389.1|24359.1|24370.5|24340.5|0
1644899700000|2022-02-15 04:35:00|24381.3|24351.3|24379.1|24349.1|24383.5|24353.5|24369.5|24339.5|0
1644900000000|2022-02-15 04:40:00|24378.5|24348.5|24379.4|24349.4|24382.4|24352.4|24376.8|24346.8|0
1644900300000|2022-02-15 04:45:00|24380.1|24350.1|24376.6|24346.6|24381|24351|24374.5|24344.5|0
1644900600000|2022-02-15 04:50:00|24375.9|24345.9|24374.7|24344.7|24380.9|24350.9|24368.2|24338.2|0
1644900900000|2022-02-15 04:55:00|24375|24345|24380.3|24350.3|24385.2|24355.2|24373.4|24343.4|0
1644901200000|2022-02-15 05:00:00|24379.2|24349.2|24293.6|24288.6|24387.6|24382.6|24293.1|24288.1|2575
1644901500000|2022-02-15 05:05:00|24294.6|24289.6|24233.1|24228.1|24294.6|24289.6|24215.1|24210.1|3701
1644901800000|2022-02-15 05:10:00|24233.6|24228.6|24254.6|24249.6|24277.1|24272.1|24229.6|24224.6|1841
1644902100000|2022-02-15 05:15:00|24254.1|24249.1|24250.1|24245.1|24265.6|24260.6|24243.6|24238.6|1255
1644902400000|2022-02-15 05:20:00|24247.6|24242.6|24258.1|24253.1|24276.6|24271.6|24239.1|24234.1|1333
1644902700000|2022-02-15 05:25:00|24258.6|24253.6|24286.6|24281.6|24287.6|24282.6|24256.1|24251.1|964
1644903000000|2022-02-15 05:30:00|24286.1|24281.1|24307.1|24302.1|24309.1|24304.1|24283.6|24278.6|1380
1644903300000|2022-02-15 05:35:00|24306.6|24301.6|24301.6|24296.6|24317.1|24312.1|24283.6|24278.6|1635
1644903600000|2022-02-15 05:40:00|24301.1|24296.1|24270.1|24265.1|24304.1|24299.1|24263.6|24258.6|897
1644903900000|2022-02-15 05:45:00|24270.6|24265.6|24260.6|24255.6|24286.6|24281.6|24253.1|24248.1|782
1644904200000|2022-02-15 05:50:00|24261.1|24256.1|24259.6|24254.6|24283.1|24278.1|24255.6|24250.6|462
1644904500000|2022-02-15 05:55:00|24260.1|24255.1|24262.6|24257.6|24267.1|24262.1|24243.1|24238.1|683
1644904800000|2022-02-15 06:00:00|24263.6|24258.6|24264.6|24259.6|24276.6|24271.6|24248.1|24243.1|515
1644905100000|2022-02-15 06:05:00|24265.1|24260.1|24236.1|24231.1|24269.1|24264.1|24228.1|24223.1|920
1644905400000|2022-02-15 06:10:00|24236.6|24231.6|24227.6|24222.6|24241.6|24236.6|24222.6|24217.6|697
1644905700000|2022-02-15 06:15:00|24228.1|24223.1|24253.1|24248.1|24253.1|24248.1|24226.6|24221.6|855
1644906000000|2022-02-15 06:20:00|24253.6|24248.6|24246.6|24241.6|24259.6|24254.6|24246.1|24241.1|501
1644906300000|2022-02-15 06:25:00|24248.6|24243.6|24287.6|24282.6|24290.1|24285.1|24245.6|24240.6|948
1644906600000|2022-02-15 06:30:00|24288.1|24283.1|24267.6|24262.6|24298.1|24293.1|24266.1|24261.1|751
1644906900000|2022-02-15 06:35:00|24267.1|24262.1|24282.6|24277.6|24286.6|24281.6|24262.6|24257.6|628
1644907200000|2022-02-15 06:40:00|24282.1|24277.1|24302.1|24297.1|24305.6|24300.6|24276.1|24271.1|788
1644907500000|2022-02-15 06:45:00|24301.6|24296.6|24308.6|24303.6|24314.6|24309.6|24288.1|24283.1|773
1644907800000|2022-02-15 06:50:00|24308.1|24303.1|24309.1|24304.1|24312.1|24307.1|24295.1|24290.1|831
1644908100000|2022-02-15 06:55:00|24310.1|24305.1|24281.6|24276.6|24312.6|24307.6|24275.1|24270.1|645
1644908400000|2022-02-15 07:00:00|24284.1|24279.1|24291.6|24286.6|24308.1|24303.1|24277.6|24272.6|746
1644908700000|2022-02-15 07:05:00|24291.1|24286.1|24326.6|24321.6|24354.1|24349.1|24287.6|24282.6|2206
1644909000000|2022-02-15 07:10:00|24326.1|24321.1|24323.6|24318.6|24336.6|24331.6|24316.1|24311.1|475
1644909300000|2022-02-15 07:15:00|24322.6|24317.6|24327.6|24322.6|24339.1|24334.1|24320.6|24315.6|437
1644909600000|2022-02-15 07:20:00|24328.1|24323.1|24317.1|24312.1|24330.1|24325.1|24310.1|24305.1|487
1644909900000|2022-02-15 07:25:00|24317.6|24312.6|24304.6|24299.6|24322.1|24317.1|24297.6|24292.6|499
1644910200000|2022-02-15 07:30:00|24305.1|24300.1|24283.1|24278.1|24316.6|24311.6|24278.6|24273.6|621
1644910500000|2022-02-15 07:35:00|24282.6|24277.6|24266.6|24261.6|24289.1|24284.1|24266.1|24261.1|662
1644910800000|2022-02-15 07:40:00|24266.1|24261.1|24272.1|24267.1|24274.6|24269.6|24252.1|24247.1|863
1644911100000|2022-02-15 07:45:00|24273.6|24268.6|24289.6|24284.6|24297.6|24292.6|24273.1|24268.1|760
1644911400000|2022-02-15 07:50:00|24288.6|24283.6|24283.6|24278.6|24290.6|24285.6|24276.1|24271.1|766
1644911700000|2022-02-15 07:55:00|24284.1|24279.1|24282.6|24277.6|24291.1|24286.1|24271.6|24266.6|1329
1644912000000|2022-02-15 08:00:00|24282.1|24277.1|24311.1|24306.1|24321.6|24316.6|24269.1|24264.1|1519
1644912300000|2022-02-15 08:05:00|24310.6|24305.6|24395.6|24390.6|24399.1|24394.1|24307.1|24302.1|2796
1644912600000|2022-02-15 08:10:00|24394.1|24389.1|24381.6|24376.6|24397.1|24392.1|24364.1|24359.1|1733
1644912900000|2022-02-15 08:15:00|24381.1|24376.1|24438.1|24433.1|24443.6|24438.6|24375.6|24370.6|1539
1644913200000|2022-02-15 08:20:00|24438.6|24433.6|24490.6|24485.6|24498.1|24493.1|24437.6|24432.6|2301
1644913500000|2022-02-15 08:25:00|24490.1|24485.1|24499.1|24494.1|24522.6|24517.6|24477.1|24472.1|1349
1644913800000|2022-02-15 08:30:00|24511.8|24481.8|24575.1|24545.1|24577.1|24547.1|24506.6|24476.6|0
1644914100000|2022-02-15 08:35:00|24574.5|24544.5|24535.3|24505.3|24576.3|24546.3|24526.1|24496.1|0
1644914400000|2022-02-15 08:40:00|24533|24503|24530.8|24500.8|24551.3|24521.3|24523.7|24493.7|0
1644914700000|2022-02-15 08:45:00|24531.4|24501.4|24535.8|24505.8|24540.6|24510.6|24502.8|24472.8|0
1644915000000|2022-02-15 08:50:00|24535.3|24505.3|24474.8|24444.8|24552.9|24522.9|24472.9|24442.9|0
1644915300000|2022-02-15 08:55:00|24475.3|24445.3|24511.5|24481.5|24511.5|24481.5|24468.5|24438.5|0
1644915600000|2022-02-15 09:00:00|24510|24480|24489.1|24459.1|24523.8|24493.8|24483.7|24453.7|0
1644915900000|2022-02-15 09:05:00|24489.7|24459.7|24540|24510|24545.3|24515.3|24489.4|24459.4|0
1644916200000|2022-02-15 09:10:00|24538.5|24508.5|24517.1|24487.1|24538.5|24508.5|24483.5|24453.5|0
1644916500000|2022-02-15 09:15:00|24514.6|24484.6|24545.1|24537.1|24565.1|24557.1|24514.3|24484.3|655
1644916800000|2022-02-15 09:20:00|24544.6|24536.6|24546.6|24538.6|24556.1|24548.1|24533.1|24525.1|240
1644917100000|2022-02-15 09:25:00|24547.1|24539.1|24537.1|24529.1|24550.1|24542.1|24530.1|24522.1|199
1644917400000|2022-02-15 09:30:00|24537.6|24529.6|24521.6|24513.6|24551.6|24543.6|24519.6|24511.6|241
1644917700000|2022-02-15 09:35:00|24520.1|24512.1|24514.1|24506.1|24530.6|24522.6|24511.6|24503.6|131
1644918000000|2022-02-15 09:40:00|24514.6|24506.6|24512.1|24504.1|24529.1|24521.1|24507.6|24499.6|107
1644918300000|2022-02-15 09:45:00|24511.6|24503.6|24526.6|24518.6|24530.1|24522.1|24503.1|24495.1|114
1644918600000|2022-02-15 09:50:00|24527.1|24519.1|24509.1|24501.1|24528.1|24520.1|24507.6|24499.6|58
1644918900000|2022-02-15 09:55:00|24508.6|24500.6|24514.1|24506.1|24518.1|24510.1|24499.6|24491.6|125
1644919200000|2022-02-15 10:00:00|24512.6|24504.6|24506.1|24498.1|24535.6|24527.6|24505.6|24497.6|168
1644919500000|2022-02-15 10:05:00|24505.6|24497.6|24504.6|24496.6|24513.1|24505.1|24500.1|24492.1|93
1644919800000|2022-02-15 10:10:00|24505.1|24497.1|24498.1|24490.1|24505.1|24497.1|24491.6|24483.6|148
1644920100000|2022-02-15 10:15:00|24498.6|24490.6|24504.1|24496.1|24516.6|24508.6|24498.1|24490.1|161
1644920400000|2022-02-15 10:20:00|24503.6|24495.6|24468.6|24460.6|24506.1|24498.1|24463.1|24455.1|328
1644920700000|2022-02-15 10:25:00|24467.1|24459.1|24487.6|24479.6|24492.6|24484.6|24463.6|24455.6|155
1644921000000|2022-02-15 10:30:00|24487.1|24479.1|24496.1|24488.1|24499.1|24491.1|24482.1|24474.1|66
1644921300000|2022-02-15 10:35:00|24495.6|24487.6|24512.6|24504.6|24515.1|24507.1|24494.6|24486.6|178
1644921600000|2022-02-15 10:40:00|24512.1|24504.1|24519.1|24511.1|24532.1|24524.1|24509.1|24501.1|179
1644921900000|2022-02-15 10:45:00|24519.6|24511.6|24517.1|24509.1|24520.6|24512.6|24507.1|24499.1|51
1644922200000|2022-02-15 10:50:00|24517.6|24509.6|24506.6|24498.6|24518.1|24510.1|24502.6|24494.6|26
1644922500000|2022-02-15 10:55:00|24508.1|24500.1|24517.6|24509.6|24523.6|24515.6|24508.1|24500.1|60
1644922800000|2022-02-15 11:00:00|24518.1|24510.1|24524.6|24516.6|24529.1|24521.1|24509.6|24501.6|90
1644923100000|2022-02-15 11:05:00|24525.1|24517.1|24512.1|24504.1|24527.1|24519.1|24511.6|24503.6|39
1644923400000|2022-02-15 11:10:00|24512.6|24504.6|24533.1|24525.1|24536.1|24528.1|24512.1|24504.1|151
1644923700000|2022-02-15 11:15:00|24533.6|24525.6|24524.1|24516.1|24537.1|24529.1|24520.6|24512.6|89
1644924000000|2022-02-15 11:20:00|24524.6|24516.6|24529.6|24521.6|24533.6|24525.6|24523.1|24515.1|31
1644924300000|2022-02-15 11:25:00|24529.1|24521.1|24529.6|24521.6|24533.1|24525.1|24523.6|24515.6|72
1644924600000|2022-02-15 11:30:00|24530.1|24522.1|24532.1|24524.1|24537.6|24529.6|24528.1|24520.1|74
1644924900000|2022-02-15 11:35:00|24531.6|24523.6|24545.1|24537.1|24546.6|24538.6|24530.1|24522.1|92
1644925200000|2022-02-15 11:40:00|24545.6|24537.6|24548.6|24540.6|24549.6|24541.6|24540.1|24532.1|132
1644925500000|2022-02-15 11:45:00|24548.1|24540.1|24556.6|24548.6|24564.1|24556.1|24544.1|24536.1|230
1644925800000|2022-02-15 11:50:00|24556.1|24548.1|24547.1|24539.1|24558.1|24550.1|24541.1|24533.1|120
1644926100000|2022-02-15 11:55:00|24547.6|24539.6|24547.1|24539.1|24560.6|24552.6|24544.6|24536.6|70
1644926400000|2022-02-15 12:00:00|24547.6|24539.6|24540.1|24532.1|24552.6|24544.6|24522.1|24514.1|184
1644926700000|2022-02-15 12:05:00|24539.6|24531.6|24553.1|24545.1|24555.6|24547.6|24537.1|24529.1|58
1644927000000|2022-02-15 12:10:00|24553.6|24545.6|24557.1|24549.1|24564.6|24556.6|24550.1|24542.1|122
1644927300000|2022-02-15 12:15:00|24557.6|24549.6|24552.1|24544.1|24561.1|24553.1|24549.1|24541.1|67
1644927600000|2022-02-15 12:20:00|24552.6|24544.6|24543.1|24535.1|24558.1|24550.1|24540.6|24532.6|78
1644927900000|2022-02-15 12:25:00|24542.6|24534.6|24540.6|24532.6|24544.1|24536.1|24533.1|24525.1|84
1644928200000|2022-02-15 12:30:00|24540.1|24532.1|24542.1|24534.1|24543.1|24535.1|24533.6|24525.6|56
1644928500000|2022-02-15 12:35:00|24542.6|24534.6|24532.6|24524.6|24544.1|24536.1|24526.6|24518.6|116
1644928800000|2022-02-15 12:40:00|24533.1|24525.1|24543.1|24535.1|24546.6|24538.6|24524.6|24516.6|69
1644929100000|2022-02-15 12:45:00|24544.1|24536.1|24545.1|24537.1|24552.1|24544.1|24541.6|24533.6|88
1644929400000|2022-02-15 12:50:00|24544.6|24536.6|24551.6|24543.6|24560.1|24552.1|24544.6|24536.6|70
1644929700000|2022-02-15 12:55:00|24553.6|24545.6|24545.1|24537.1|24553.6|24545.6|24538.1|24530.1|82
1644930000000|2022-02-15 13:00:00|24544.6|24536.6|24542.1|24534.1|24552.1|24544.1|24538.6|24530.6|57
1644930300000|2022-02-15 13:05:00|24541.6|24533.6|24537.1|24529.1|24544.1|24536.1|24534.6|24526.6|38
1644930600000|2022-02-15 13:10:00|24537.6|24529.6|24545.6|24537.6|24546.1|24538.1|24535.1|24527.1|46
1644930900000|2022-02-15 13:15:00|24545.1|24537.1|24533.6|24525.6|24545.6|24537.6|24531.6|24523.6|106
1644931200000|2022-02-15 13:20:00|24534.1|24526.1|24540.1|24532.1|24542.1|24534.1|24526.6|24518.6|102
1644931500000|2022-02-15 13:25:00|24539.6|24531.6|24526.6|24518.6|24541.1|24533.1|24521.6|24513.6|72
1644931800000|2022-02-15 13:30:00|24527.6|24519.6|24511.1|24503.1|24528.1|24520.1|24494.1|24486.1|309
1644932100000|2022-02-15 13:35:00|24511.6|24503.6|24512.1|24504.1|24523.6|24515.6|24504.6|24496.6|105
1644932400000|2022-02-15 13:40:00|24512.6|24504.6|24525.1|24517.1|24526.6|24518.6|24504.6|24496.6|94
1644932700000|2022-02-15 13:45:00|24524.6|24516.6|24532.1|24524.1|24533.6|24525.6|24518.1|24510.1|157
1644933000000|2022-02-15 13:50:00|24531.6|24523.6|24526.1|24518.1|24535.1|24527.1|24522.1|24514.1|52
1644933300000|2022-02-15 13:55:00|24525.6|24517.6|24515.1|24507.1|24534.1|24526.1|24513.1|24505.1|85
1644933600000|2022-02-15 14:00:00|24515.6|24507.6|24515.1|24507.1|24522.1|24514.1|24508.1|24500.1|105
1644933900000|2022-02-15 14:05:00|24514.1|24506.1|24522.1|24514.1|24529.6|24521.6|24513.1|24505.1|68
1644934200000|2022-02-15 14:10:00|24521.6|24513.6|24507.1|24499.1|24525.1|24517.1|24504.6|24496.6|113
1644934500000|2022-02-15 14:15:00|24507.6|24499.6|24514.1|24506.1|24516.1|24508.1|24494.1|24486.1|182
1644934800000|2022-02-15 14:20:00|24513.6|24505.6|24514.6|24506.6|24521.6|24513.6|24512.1|24504.1|79
1644935100000|2022-02-15 14:25:00|24515.1|24507.1|24502.1|24494.1|24518.6|24510.6|24500.1|24492.1|143
1644935400000|2022-02-15 14:30:00|24502.6|24494.6|24591.6|24583.6|24599.1|24591.1|24501.6|24493.6|1297
1644935700000|2022-02-15 14:35:00|24591.1|24583.1|24602.1|24594.1|24627.1|24619.1|24566.6|24558.6|904
1644936000000|2022-02-15 14:40:00|24601.6|24593.6|24574.6|24566.6|24605.1|24597.1|24569.6|24561.6|533
1644936300000|2022-02-15 14:45:00|24574.1|24566.1|24529.6|24521.6|24591.1|24583.1|24526.1|24518.1|620
1644936600000|2022-02-15 14:50:00|24526.1|24518.1|24543.6|24535.6|24547.6|24539.6|24508.1|24500.1|587
1644936900000|2022-02-15 14:55:00|24545.1|24537.1|24571.1|24563.1|24578.6|24570.6|24540.1|24532.1|584
1644937200000|2022-02-15 15:00:00|24573.1|24565.1|24576.1|24568.1|24597.1|24589.1|24567.1|24559.1|387
1644937500000|2022-02-15 15:05:00|24576.6|24568.6|24572.1|24564.1|24583.1|24575.1|24563.1|24555.1|281
1644937800000|2022-02-15 15:10:00|24571.6|24563.6|24575.6|24567.6|24581.6|24573.6|24549.1|24541.1|358
1644938100000|2022-02-15 15:15:00|24573.6|24565.6|24564.6|24556.6|24586.1|24578.1|24562.1|24554.1|280
1644938400000|2022-02-15 15:20:00|24565.1|24557.1|24580.6|24572.6|24584.1|24576.1|24554.6|24546.6|168
1644938700000|2022-02-15 15:25:00|24581.1|24573.1|24608.6|24600.6|24610.6|24602.6|24573.6|24565.6|252
1644939000000|2022-02-15 15:30:00|24611.1|24603.1|24621.6|24613.6|24626.1|24618.1|24606.6|24598.6|361
1644939300000|2022-02-15 15:35:00|24621.1|24613.1|24625.1|24617.1|24632.1|24624.1|24603.1|24595.1|244
1644939600000|2022-02-15 15:40:00|24624.6|24616.6|24640.1|24632.1|24645.1|24637.1|24616.6|24608.6|378
1644939900000|2022-02-15 15:45:00|24639.6|24631.6|24627.1|24619.1|24640.6|24632.6|24618.1|24610.1|281
1644940200000|2022-02-15 15:50:00|24626.6|24618.6|24616.6|24608.6|24626.6|24618.6|24604.6|24596.6|146
1644940500000|2022-02-15 15:55:00|24616.1|24608.1|24628.6|24620.6|24628.6|24620.6|24608.6|24600.6|178
1644940800000|2022-02-15 16:00:00|24629.1|24621.1|24630.1|24622.1|24636.6|24628.6|24621.6|24613.6|240
1644941100000|2022-02-15 16:05:00|24630.6|24622.6|24626.1|24618.1|24633.6|24625.6|24617.1|24609.1|123
1644941400000|2022-02-15 16:10:00|24625.1|24617.1|24607.1|24599.1|24625.1|24617.1|24606.1|24598.1|167
1644941700000|2022-02-15 16:15:00|24606.6|24598.6|24603.1|24595.1|24612.6|24604.6|24596.1|24588.1|198
1644942000000|2022-02-15 16:20:00|24603.6|24595.6|24609.6|24601.6|24620.1|24612.1|24601.6|24593.6|254
1644942300000|2022-02-15 16:25:00|24610.1|24602.1|24596.1|24588.1|24610.1|24602.1|24588.1|24580.1|179
1644942600000|2022-02-15 16:30:00|24596.6|24588.6|24629.1|24621.1|24636.1|24628.1|24595.6|24587.6|308
1644942900000|2022-02-15 16:35:00|24628.6|24620.6|24649.1|24641.1|24658.6|24650.6|24628.1|24620.1|324
1644943200000|2022-02-15 16:40:00|24648.6|24640.6|24647.1|24639.1|24657.1|24649.1|24640.1|24632.1|141
1644943500000|2022-02-15 16:45:00|24646.6|24638.6|24642.6|24634.6|24649.6|24641.6|24639.6|24631.6|63
1644943800000|2022-02-15 16:50:00|24643.1|24635.1|24643.1|24635.1|24646.6|24638.6|24629.6|24621.6|77
1644944100000|2022-02-15 16:55:00|24642.6|24634.6|24652.1|24644.1|24655.6|24647.6|24641.6|24633.6|99
1644944400000|2022-02-15 17:00:00|24652.6|24644.6|24638.1|24630.1|24658.1|24650.1|24626.6|24618.6|157
1644944700000|2022-02-15 17:05:00|24638.6|24630.6|24632.6|24624.6|24643.1|24635.1|24624.1|24616.1|221
1644945000000|2022-02-15 17:10:00|24632.1|24624.1|24631.1|24623.1|24647.1|24639.1|24630.1|24622.1|63
1644945300000|2022-02-15 17:15:00|24631.6|24623.6|24618.1|24610.1|24632.6|24624.6|24611.6|24603.6|63
1644945600000|2022-02-15 17:20:00|24619.6|24611.6|24614.6|24606.6|24622.6|24614.6|24611.1|24603.1|54
1644945900000|2022-02-15 17:25:00|24615.1|24607.1|24612.1|24604.1|24619.1|24611.1|24601.6|24593.6|128
1644946200000|2022-02-15 17:30:00|24612.6|24604.6|24615.6|24607.6|24627.1|24619.1|24605.6|24597.6|74
1644946500000|2022-02-15 17:35:00|24616.1|24608.1|24620.6|24612.6|24628.1|24620.1|24615.6|24607.6|40
1644946800000|2022-02-15 17:40:00|24620.1|24612.1|24614.6|24606.6|24625.1|24617.1|24608.6|24600.6|46
1644947100000|2022-02-15 17:45:00|24614.1|24606.1|24594.6|24586.6|24620.6|24612.6|24591.6|24583.6|100
1644947400000|2022-02-15 17:50:00|24594.1|24586.1|24603.1|24595.1|24603.6|24595.6|24591.6|24583.6|55
1644947700000|2022-02-15 17:55:00|24602.6|24594.6|24610.1|24602.1|24615.1|24607.1|24601.6|24593.6|48
1644948000000|2022-02-15 18:00:00|24610.6|24602.6|24620.1|24612.1|24622.1|24614.1|24603.6|24595.6|43
1644948300000|2022-02-15 18:05:00|24619.6|24611.6|24631.1|24623.1|24635.1|24627.1|24618.1|24610.1|65
1644948600000|2022-02-15 18:10:00|24630.6|24622.6|24637.6|24629.6|24637.6|24629.6|24629.1|24621.1|23
1644948900000|2022-02-15 18:15:00|24638.1|24630.1|24624.1|24616.1|24639.6|24631.6|24624.1|24616.1|24
1644949200000|2022-02-15 18:20:00|24624.6|24616.6|24646.1|24638.1|24648.6|24640.6|24624.6|24616.6|48
1644949500000|2022-02-15 18:25:00|24646.6|24638.6|24645.1|24637.1|24650.1|24642.1|24641.6|24633.6|32
1644949800000|2022-02-15 18:30:00|24645.6|24637.6|24650.6|24642.6|24654.6|24646.6|24644.6|24636.6|35
1644950100000|2022-02-15 18:35:00|24650.1|24642.1|24649.1|24641.1|24653.6|24645.6|24638.6|24630.6|32
1644950400000|2022-02-15 18:40:00|24649.6|24641.6|24646.6|24638.6|24655.1|24647.1|24640.1|24632.1|37
1644950700000|2022-02-15 18:45:00|24647.1|24639.1|24664.1|24656.1|24664.6|24656.6|24646.6|24638.6|80
1644951000000|2022-02-15 18:50:00|24663.6|24655.6|24654.1|24646.1|24663.6|24655.6|24653.1|24645.1|50
1644951300000|2022-02-15 18:55:00|24653.6|24645.6|24661.1|24631.1|24661.1|24650.6|24640.1|24631.1|116
1644951600000|2022-02-15 19:00:00|24661.3|24631.3|24661.5|24631.5|24674.8|24644.8|24657.2|24627.2|0
1644951900000|2022-02-15 19:05:00|24661.3|24631.3|24642.5|24612.5|24661.7|24631.7|24631.6|24601.6|0
1644952200000|2022-02-15 19:10:00|24642.3|24612.3|24647.8|24617.8|24652.3|24622.3|24639.3|24609.3|0
1644952500000|2022-02-15 19:15:00|24648|24618|24661.8|24631.8|24664.8|24634.8|24643.8|24613.8|0
1644952800000|2022-02-15 19:20:00|24661.7|24631.7|24657|24627|24670.2|24640.2|24655.7|24625.7|0
1644953100000|2022-02-15 19:25:00|24656.9|24626.9|24660.6|24630.6|24661.9|24631.9|24655.7|24625.7|0
1644953400000|2022-02-15 19:30:00|24660.7|24630.7|24639.8|24609.8|24661|24631|24639.6|24609.6|0
1644953700000|2022-02-15 19:35:00|24639.6|24609.6|24658|24628|24658.4|24628.4|24639.6|24609.6|0
1644954000000|2022-02-15 19:40:00|24657.9|24627.9|24681.5|24651.5|24681.5|24651.5|24639.7|24609.7|0
1644954300000|2022-02-15 19:45:00|24681.1|24651.1|24674.7|24644.7|24688|24658|24671.3|24641.3|0
1644954600000|2022-02-15 19:50:00|24674.4|24644.4|24671.6|24641.6|24677.4|24647.4|24662.2|24632.2|0
1644954900000|2022-02-15 19:55:00|24671.9|24641.9|24673.4|24643.4|24675.1|24645.1|24665.8|24635.8|0
1644955200000|2022-02-15 20:00:00|24673.1|24643.1|24688.9|24658.9|24688.9|24658.9|24668.9|24638.9|0
1644955500000|2022-02-15 20:05:00|24689|24659|24689.4|24659.4|24695.1|24665.1|24682.5|24652.5|0
1644955800000|2022-02-15 20:10:00|24689.1|24659.1|24682.5|24652.5|24690.5|24660.5|24675.2|24645.2|0
1644956100000|2022-02-15 20:15:00|24682.4|24652.4|24680.4|24650.4|24683.8|24653.8|24671.4|24641.4|0
1644956400000|2022-02-15 20:20:00|24684.4|24654.4|24669.5|24639.5|24688.4|24658.4|24664.5|24634.5|0
1644956700000|2022-02-15 20:25:00|24669.6|24639.6|24672.4|24642.4|24672.4|24642.4|24664.7|24634.7|0
1644957000000|2022-02-15 20:30:00|24672.1|24642.1|24641.8|24611.8|24674.4|24644.4|24637.5|24607.5|0
1644957300000|2022-02-15 20:35:00|24641.6|24611.6|24617.7|24587.7|24651.2|24621.2|24615.3|24585.3|0
1644957600000|2022-02-15 20:40:00|24617.9|24587.9|24637.5|24607.5|24644.1|24614.1|24608.1|24578.1|0
1644957900000|2022-02-15 20:45:00|24637.2|24607.2|24647.4|24617.4|24652.1|24622.1|24621.7|24591.7|0
1644958200000|2022-02-15 20:50:00|24651.1|24621.1|24678.7|24648.7|24702.5|24672.5|24651.1|24621.1|0
1644958500000|2022-02-15 20:55:00|24678.6|24648.6|24696.2|24666.2|24696.2|24666.2|24660.4|24630.4|0
1644958800000|2022-02-15 21:00:00|24695.1|24665.1|24661.7|24631.7|24695.1|24665.1|24658.3|24628.3|0
1644959100000|2022-02-15 21:05:00|24662.8|24632.8|24651.8|24621.8|24665|24635|24646.2|24616.2|0
1644959400000|2022-02-15 21:10:00|24652.3|24622.3|24651.1|24621.1|24657.2|24627.2|24644.1|24614.1|0
1644959700000|2022-02-15 21:15:00|24650.6|24620.6|24661.4|24631.4|24662.5|24632.5|24648.3|24618.3|0
1644960000000|2022-02-15 21:20:00|24660.3|24630.3|24668|24638|24670.3|24640.3|24659.2|24629.2|0
1644960300000|2022-02-15 21:25:00|24669.2|24639.2|24673.4|24643.4|24674.5|24644.5|24668|24638|0
1644960600000|2022-02-15 21:30:00|24672.2|24642.2|24674.4|24644.4|24676.7|24646.7|24671.1|24641.1|0
1644960900000|2022-02-15 21:35:00|24675.5|24645.5|24670.7|24640.7|24676.6|24646.6|24669.6|24639.6|0
1644961200000|2022-02-15 21:40:00|24671.2|24641.2|24659.6|24629.6|24672.9|24642.9|24658.5|24628.5|0
1644961500000|2022-02-15 21:45:00|24658.5|24628.5|24645.7|24615.7|24662.3|24632.3|24645.2|24615.2|0
1644961800000|2022-02-15 21:50:00|24647.4|24617.4|24656.7|24626.7|24660.7|24630.7|24645.2|24615.2|0
1644962100000|2022-02-15 21:55:00|24655.6|24625.6|24660.7|24630.7|24666.3|24636.3|24650.1|24620.1|0
1644962400000|2022-02-15 22:00:00|24661|24631|24661.2|24631.2|24662.3|24632.3|24659.4|24629.4|0
1644962700000|2022-02-15 22:05:00|24661.7|24631.7|24661.2|24631.2|24661.7|24631.7|24657.6|24627.6|0
1644963000000|2022-02-15 22:10:00|24660.2|24630.2|24656.5|24626.5|24660.2|24630.2|24656|24626|0
1644963300000|2022-02-15 22:15:00|24656|24626|24657.3|24627.3|24659.3|24629.3|24654.9|24624.9|0
1644963600000|2022-02-15 22:20:00|24657.1|24627.1|24655.7|24625.7|24658.6|24628.6|24655.1|24625.1|0
1644963900000|2022-02-15 22:25:00|24657.6|24627.6|24656.2|24626.2|24657.6|24627.6|24654.4|24624.4|0
1644964200000|2022-02-15 22:30:00|24656|24626|24655.7|24625.7|24657.6|24627.6|24655.7|24625.7|0
1644964500000|2022-02-15 22:35:00|24655.5|24625.5|24655.9|24625.9|24656.3|24626.3|24655.2|24625.2|0
1644964800000|2022-02-15 22:40:00|24656.3|24626.3|24656|24626|24657.6|24627.6|24655.2|24625.2|0
1644965100000|2022-02-15 22:45:00|24655.8|24625.8|24656.9|24626.9|24656.9|24626.9|24655.2|24625.2|0
1644965400000|2022-02-15 22:50:00|24657.8|24627.8|24656.8|24626.8|24658|24628|24656.1|24626.1|0
1644965700000|2022-02-15 22:55:00|24657|24627|24659.4|24629.4|24663.3|24633.3|24657|24627|0
1644966000000|2022-02-15 23:00:00|24659.3|24629.3|24671.2|24641.2|24673.9|24643.9|24657.2|24627.2|0
1644966300000|2022-02-15 23:05:00|24670.1|24640.1|24663.7|24633.7|24676.1|24646.1|24663.7|24633.7|0
1644966600000|2022-02-15 23:10:00|24664.8|24634.8|24656.2|24626.2|24665.9|24635.9|24655|24625|0
1644966900000|2022-02-15 23:15:00|24655.1|24625.1|24656.9|24626.9|24661.7|24631.7|24654|24624|0
1644967200000|2022-02-15 23:20:00|24656.3|24626.3|24648.2|24618.2|24657.5|24627.5|24646.6|24616.6|0
1644967500000|2022-02-15 23:25:00|24648.8|24618.8|24648.3|24618.3|24654.3|24624.3|24645|24615|0
1644967800000|2022-02-15 23:30:00|24649.4|24619.4|24652.7|24622.7|24658.3|24628.3|24647.7|24617.7|0
1644968100000|2022-02-15 23:35:00|24652.1|24622.1|24658.2|24628.2|24658.8|24628.8|24652.1|24622.1|0
1644968400000|2022-02-15 23:40:00|24657.7|24627.7|24652.2|24622.2|24660.4|24630.4|24652.2|24622.2|0
1644968700000|2022-02-15 23:45:00|24651.1|24621.1|24636|24606|24654.4|24624.4|24634.4|24604.4|0
1644969000000|2022-02-15 23:50:00|24634.9|24604.9|24637.1|24607.1|24641.6|24611.6|24631.6|24601.6|0
1644969300000|2022-02-15 23:55:00|24634.9|24604.9|24639.1|24609.1|24641.6|24611.6|24634.9|24604.9|0
1644969600000|2022-02-16 00:00:00|24638|24608|24641.3|24611.3|24644.7|24614.7|24633.6|24603.6|0
1644969900000|2022-02-16 00:05:00|24640.8|24610.8|24641.3|24611.3|24642.4|24612.4|24627.5|24597.5|0
1644970200000|2022-02-16 00:10:00|24642.4|24612.4|24631.3|24601.3|24643.5|24613.5|24629.1|24599.1|0
1644970500000|2022-02-16 00:15:00|24632.5|24602.5|24635|24605|24637.5|24607.5|24629.1|24599.1|0
1644970800000|2022-02-16 00:20:00|24634.3|24604.3|24623.9|24593.9|24634.3|24604.3|24622.6|24592.6|0
1644971100000|2022-02-16 00:25:00|24622.5|24592.5|24622.7|24592.7|24629.9|24599.9|24622.5|24592.5|0
1644971400000|2022-02-16 00:30:00|24622.5|24592.5|24624.5|24594.5|24626.4|24596.4|24613.5|24583.5|0
1644971700000|2022-02-16 00:35:00|24623.9|24593.9|24627|24597|24631.8|24601.8|24623.9|24593.9|0
1644972000000|2022-02-16 00:40:00|24626.7|24596.7|24622.9|24592.9|24628.5|24598.5|24621.6|24591.6|0
1644972300000|2022-02-16 00:45:00|24622.6|24592.6|24615.6|24585.6|24624.2|24594.2|24615.1|24585.1|0
1644972600000|2022-02-16 00:50:00|24617.1|24587.1|24622.2|24592.2|24623.5|24593.5|24611.6|24581.6|0
1644972900000|2022-02-16 00:55:00|24621.6|24591.6|24624.6|24594.6|24626.6|24596.6|24618.8|24588.8|0
1644973200000|2022-02-16 01:00:00|24625.1|24595.1|24625.7|24595.7|24628.3|24598.3|24618|24588|0
1644973500000|2022-02-16 01:05:00|24626.2|24596.2|24637.6|24607.6|24638.9|24608.9|24625.9|24595.9|0
1644973800000|2022-02-16 01:10:00|24638.1|24608.1|24635.7|24605.7|24645|24615|24632.9|24602.9|0
1644974100000|2022-02-16 01:15:00|24635.9|24605.9|24609.1|24604.1|24681.6|24676.6|24598.1|24593.1|2321
1644974400000|2022-02-16 01:20:00|24608.6|24603.6|24586.6|24581.6|24615.6|24610.6|24572.6|24567.6|1440
1644974700000|2022-02-16 01:25:00|24586.1|24581.1|24590.1|24585.1|24611.6|24606.6|24581.1|24576.1|906
1644975000000|2022-02-16 01:30:00|24591.6|24586.6|24546.6|24541.6|24608.6|24603.6|24545.1|24540.1|4610
1644975300000|2022-02-16 01:35:00|24546.1|24541.1|24582.6|24577.6|24586.6|24581.6|24533.6|24528.6|2909
1644975600000|2022-02-16 01:40:00|24584.6|24579.6|24543.1|24538.1|24592.1|24587.1|24528.1|24523.1|2504
1644975900000|2022-02-16 01:45:00|24541.6|24536.6|24556.1|24551.1|24569.6|24564.6|24528.1|24523.1|1697
1644976200000|2022-02-16 01:50:00|24556.6|24551.6|24604.6|24599.6|24606.1|24601.1|24554.6|24549.6|2444
1644976500000|2022-02-16 01:55:00|24605.1|24600.1|24600.6|24595.6|24613.1|24608.1|24580.1|24575.1|1639
1644976800000|2022-02-16 02:00:00|24600.1|24595.1|24632.1|24627.1|24635.1|24630.1|24592.1|24587.1|1797
1644977100000|2022-02-16 02:05:00|24633.1|24628.1|24728.1|24723.1|24728.1|24723.1|24618.1|24613.1|4381
1644977400000|2022-02-16 02:10:00|24730.1|24725.1|24694.6|24689.6|24733.1|24728.1|24685.6|24680.6|1949
1644977700000|2022-02-16 02:15:00|24694.1|24689.1|24685.6|24680.6|24713.1|24708.1|24682.1|24677.1|1410
1644978000000|2022-02-16 02:20:00|24686.6|24681.6|24725.1|24720.1|24725.6|24720.6|24686.1|24681.1|1670
1644978300000|2022-02-16 02:25:00|24725.6|24720.6|24713.1|24708.1|24730.6|24725.6|24708.1|24703.1|996
1644978600000|2022-02-16 02:30:00|24713.6|24708.6|24670.1|24665.1|24716.6|24711.6|24647.1|24642.1|2076
1644978900000|2022-02-16 02:35:00|24673.6|24668.6|24647.1|24642.1|24678.1|24673.1|24647.1|24642.1|905
1644979200000|2022-02-16 02:40:00|24647.6|24642.6|24658.6|24653.6|24664.1|24659.1|24630.6|24625.6|1147
1644979500000|2022-02-16 02:45:00|24658.1|24653.1|24651.6|24646.6|24682.1|24677.1|24647.1|24642.1|1054
1644979800000|2022-02-16 02:50:00|24652.1|24647.1|24668.6|24663.6|24670.6|24665.6|24638.1|24633.1|788
1644980100000|2022-02-16 02:55:00|24668.1|24663.1|24679.6|24674.6|24679.6|24674.6|24647.6|24642.6|755
1644980400000|2022-02-16 03:00:00|24679.1|24674.1|24682.6|24677.6|24698.1|24693.1|24671.1|24666.1|910
1644980700000|2022-02-16 03:05:00|24682.1|24677.1|24680.8|24675.8|24699.1|24694.1|24666.8|24661.8|1045
1644981000000|2022-02-16 03:10:00|24680.3|24675.3|24691.8|24686.8|24699.8|24694.8|24677.3|24672.3|530
1644981300000|2022-02-16 03:15:00|24691.3|24686.3|24658.8|24653.8|24692.8|24687.8|24647.8|24642.8|749
1644981600000|2022-02-16 03:20:00|24658.3|24653.3|24653.3|24648.3|24661.8|24656.8|24644.3|24639.3|464
1644981900000|2022-02-16 03:25:00|24652.8|24647.8|24679.3|24674.3|24679.3|24674.3|24647.8|24642.8|536
1644982200000|2022-02-16 03:30:00|24678.8|24673.8|24663.8|24658.8|24687.3|24682.3|24662.8|24657.8|531
1644982500000|2022-02-16 03:35:00|24663.3|24658.3|24656.8|24651.8|24667.3|24662.3|24654.8|24649.8|375
1644982800000|2022-02-16 03:40:00|24656.3|24651.3|24661.3|24656.3|24663.3|24658.3|24652.3|24647.3|324
1644983100000|2022-02-16 03:45:00|24660.8|24655.8|24672.8|24667.8|24674.3|24669.3|24660.3|24655.3|317
1644983400000|2022-02-16 03:50:00|24673.3|24668.3|24662.3|24657.3|24679.3|24674.3|24660.3|24655.3|359
1644983700000|2022-02-16 03:55:00|24662.8|24657.8|24675.8|24670.8|24676.8|24671.8|24659.3|24654.3|291
1644984000000|2022-02-16 04:00:00|24676.3|24671.3|24691.3|24661.3|24693.2|24671.3|24676.3|24658.3|0
1644984300000|2022-02-16 04:05:00|24692.1|24662.1|24689.8|24659.8|24692.6|24662.6|24687.2|24657.2|0
1644984600000|2022-02-16 04:10:00|24689.1|24659.1|24693.4|24663.4|24693.4|24663.4|24688.8|24658.8|0
1644984900000|2022-02-16 04:15:00|24694.9|24664.9|24696.5|24666.5|24698.1|24668.1|24694.9|24664.9|0
1644985200000|2022-02-16 04:20:00|24698|24668|24699.7|24669.7|24701.7|24671.7|24697.1|24667.1|0
1644985500000|2022-02-16 04:25:00|24700|24670|24693|24663|24700|24670|24691|24661|0
1644985800000|2022-02-16 04:30:00|24692.8|24662.8|24694.5|24664.5|24695.8|24665.8|24692.5|24662.5|0
1644986100000|2022-02-16 04:35:00|24694.2|24664.2|24695|24665|24695.8|24665.8|24688.6|24658.6|0
1644986400000|2022-02-16 04:40:00|24695.6|24665.6|24694.8|24664.8|24696.1|24666.1|24690.7|24660.7|0
1644986700000|2022-02-16 04:45:00|24696.3|24666.3|24693.4|24663.4|24698.4|24668.4|24692.1|24662.1|0
1644987000000|2022-02-16 04:50:00|24694.2|24664.2|24700.6|24670.6|24701.6|24671.6|24693.1|24663.1|0
1644987300000|2022-02-16 04:55:00|24700.8|24670.8|24706|24676|24707.5|24677.5|24700.8|24670.8|0
1644987600000|2022-02-16 05:00:00|24707|24677|24684.3|24679.3|24722.3|24717.3|24674.3|24669.3|1660
1644987900000|2022-02-16 05:05:00|24683.3|24678.3|24657.3|24652.3|24685.8|24680.8|24649.3|24644.3|805
1644988200000|2022-02-16 05:10:00|24656.8|24651.8|24646.8|24641.8|24666.3|24661.3|24646.8|24641.8|899
1644988500000|2022-02-16 05:15:00|24647.3|24642.3|24636.3|24631.3|24654.8|24649.8|24632.3|24627.3|886
1644988800000|2022-02-16 05:20:00|24636.8|24631.8|24653.3|24648.3|24658.3|24653.3|24633.3|24628.3|579
1644989100000|2022-02-16 05:25:00|24652.3|24647.3|24643.3|24638.3|24662.3|24657.3|24637.8|24632.8|465
1644989400000|2022-02-16 05:30:00|24644.8|24639.8|24623.8|24618.8|24651.3|24646.3|24622.3|24617.3|483
1644989700000|2022-02-16 05:35:00|24623.3|24618.3|24626.8|24621.8|24628.8|24623.8|24598.3|24593.3|1719
1644990000000|2022-02-16 05:40:00|24627.3|24622.3|24642.3|24637.3|24654.8|24649.8|24626.8|24621.8|690
1644990300000|2022-02-16 05:45:00|24642.8|24637.8|24650.8|24645.8|24672.8|24667.8|24641.3|24636.3|759
1644990600000|2022-02-16 05:50:00|24650.3|24645.3|24637.3|24632.3|24664.8|24659.8|24632.3|24627.3|647
1644990900000|2022-02-16 05:55:00|24637.8|24632.8|24637.8|24632.8|24646.3|24641.3|24623.3|24618.3|726
1644991200000|2022-02-16 06:00:00|24638.8|24633.8|24650.3|24645.3|24665.3|24660.3|24635.8|24630.8|577
1644991500000|2022-02-16 06:05:00|24650.8|24645.8|24628.3|24623.3|24654.3|24649.3|24615.8|24610.8|630
1644991800000|2022-02-16 06:10:00|24629.3|24624.3|24619.3|24614.3|24640.3|24635.3|24608.3|24603.3|653
1644992100000|2022-02-16 06:15:00|24618.8|24613.8|24632.8|24627.8|24634.8|24629.8|24613.8|24608.8|390
1644992400000|2022-02-16 06:20:00|24633.3|24628.3|24629.8|24624.8|24645.8|24640.8|24624.3|24619.3|506
1644992700000|2022-02-16 06:25:00|24630.3|24625.3|24626.3|24621.3|24635.3|24630.3|24619.8|24614.8|263
1644993000000|2022-02-16 06:30:00|24626.8|24621.8|24656.3|24651.3|24657.8|24652.8|24626.3|24621.3|740
1644993300000|2022-02-16 06:35:00|24655.8|24650.8|24652.8|24647.8|24663.8|24658.8|24649.3|24644.3|442
1644993600000|2022-02-16 06:40:00|24652.3|24647.3|24649.3|24644.3|24657.8|24652.8|24646.3|24641.3|246
1644993900000|2022-02-16 06:45:00|24648.8|24643.8|24665.3|24660.3|24667.3|24662.3|24645.3|24640.3|493
1644994200000|2022-02-16 06:50:00|24663.8|24658.8|24658.8|24653.8|24665.8|24660.8|24649.8|24644.8|341
1644994500000|2022-02-16 06:55:00|24659.3|24654.3|24657.3|24652.3|24663.8|24658.8|24650.3|24645.3|381
1644994800000|2022-02-16 07:00:00|24656.3|24651.3|24682.8|24677.8|24694.8|24689.8|24651.8|24646.8|1434
1644995100000|2022-02-16 07:05:00|24682.3|24677.3|24676.3|24671.3|24682.8|24677.8|24667.3|24662.3|463
1644995400000|2022-02-16 07:10:00|24676.8|24671.8|24668.3|24663.3|24682.8|24677.8|24663.8|24658.8|414
1644995700000|2022-02-16 07:15:00|24668.8|24663.8|24661.8|24656.8|24681.3|24676.3|24656.8|24651.8|595
1644996000000|2022-02-16 07:20:00|24661.3|24656.3|24662.3|24657.3|24672.8|24667.8|24651.8|24646.8|477
1644996300000|2022-02-16 07:25:00|24662.8|24657.8|24666.3|24661.3|24667.8|24662.8|24656.3|24651.3|335
1644996600000|2022-02-16 07:30:00|24666.8|24661.8|24662.8|24657.8|24669.3|24664.3|24656.8|24651.8|247
1644996900000|2022-02-16 07:35:00|24662.3|24657.3|24670.3|24665.3|24677.8|24672.8|24659.8|24654.8|390
1644997200000|2022-02-16 07:40:00|24669.8|24664.8|24653.3|24648.3|24674.3|24669.3|24652.8|24647.8|413
1644997500000|2022-02-16 07:45:00|24654.3|24649.3|24670.8|24665.8|24675.8|24670.8|24653.3|24648.3|733
1644997800000|2022-02-16 07:50:00|24670.3|24665.3|24677.3|24672.3|24688.8|24683.8|24668.3|24663.3|776
1644998100000|2022-02-16 07:55:00|24678.3|24673.3|24689.8|24684.8|24693.3|24688.3|24675.3|24670.3|1481
1644998400000|2022-02-16 08:00:00|24691.8|24686.8|24685.3|24680.3|24739.3|24734.3|24668.3|24663.3|2130
1644998700000|2022-02-16 08:05:00|24684.8|24679.8|24676.3|24671.3|24690.8|24685.8|24669.8|24664.8|1782
1644999000000|2022-02-16 08:10:00|24676.8|24671.8|24714.3|24709.3|24714.3|24709.3|24674.3|24669.3|1165
1644999300000|2022-02-16 08:15:00|24714.8|24709.8|24726.3|24721.3|24741.8|24736.8|24713.8|24708.8|1146
1644999600000|2022-02-16 08:20:00|24725.8|24720.8|24722.8|24717.8|24746.3|24741.3|24721.3|24716.3|750
1644999900000|2022-02-16 08:25:00|24723.3|24718.3|24717.8|24712.8|24723.3|24718.3|24704.3|24699.3|816
1645000200000|2022-02-16 08:30:00|24716.7|24686.7|24711.2|24681.2|24718.8|24688.8|24702|24672|1
1645000500000|2022-02-16 08:35:00|24711.7|24681.7|24726.9|24696.9|24741.6|24711.6|24711.7|24681.7|0
1645000800000|2022-02-16 08:40:00|24727.2|24697.2|24682|24652|24728.5|24698.5|24678.7|24648.7|0
1645001100000|2022-02-16 08:45:00|24682.8|24652.8|24699.3|24669.3|24700.8|24670.8|24671.8|24641.8|0
1645001400000|2022-02-16 08:50:00|24699|24669|24688.4|24658.4|24706.9|24676.9|24681.2|24651.2|0
1645001700000|2022-02-16 08:55:00|24686.9|24656.9|24707.5|24677.5|24714.9|24684.9|24682.9|24652.9|0
1645002000000|2022-02-16 09:00:00|24708.2|24678.2|24729.8|24699.8|24748.7|24718.7|24703.6|24673.6|0
1645002300000|2022-02-16 09:05:00|24728.4|24698.4|24665.1|24635.1|24728.4|24698.4|24650.6|24620.6|0
1645002600000|2022-02-16 09:10:00|24664.4|24634.4|24689.6|24659.6|24717.1|24687.1|24634.6|24604.6|0
1645002900000|2022-02-16 09:15:00|24673.8|24665.8|24695.3|24687.3|24703.8|24695.8|24673.8|24665.8|217
1645003200000|2022-02-16 09:20:00|24694.8|24686.8|24701.3|24693.3|24703.3|24695.3|24684.3|24676.3|135
1645003500000|2022-02-16 09:25:00|24701.8|24693.8|24716.3|24708.3|24717.8|24709.8|24700.8|24692.8|120
1645003800000|2022-02-16 09:30:00|24715.8|24707.8|24712.3|24704.3|24727.8|24719.8|24710.3|24702.3|122
1645004100000|2022-02-16 09:35:00|24711.8|24703.8|24698.3|24690.3|24711.8|24703.8|24692.3|24684.3|98
1645004400000|2022-02-16 09:40:00|24698.8|24690.8|24693.8|24685.8|24709.3|24701.3|24691.8|24683.8|56
1645004700000|2022-02-16 09:45:00|24694.3|24686.3|24684.3|24676.3|24694.3|24686.3|24681.8|24673.8|130
1645005000000|2022-02-16 09:50:00|24684.8|24676.8|24670.3|24662.3|24692.8|24684.8|24668.3|24660.3|202
1645005300000|2022-02-16 09:55:00|24668.8|24660.8|24662.3|24654.3|24671.3|24663.3|24654.3|24646.3|389
1645005600000|2022-02-16 10:00:00|24661.3|24653.3|24656.8|24648.8|24663.3|24655.3|24646.8|24638.8|223
1645005900000|2022-02-16 10:05:00|24657.3|24649.3|24661.8|24653.8|24663.3|24655.3|24647.3|24639.3|77
1645006200000|2022-02-16 10:10:00|24662.8|24654.8|24673.3|24665.3|24675.8|24667.8|24661.3|24653.3|77
1645006500000|2022-02-16 10:15:00|24672.8|24664.8|24654.8|24646.8|24673.8|24665.8|24654.8|24646.8|128
1645006800000|2022-02-16 10:20:00|24654.3|24646.3|24634.3|24626.3|24657.3|24649.3|24628.3|24620.3|429
1645007100000|2022-02-16 10:25:00|24633.8|24625.8|24653.3|24645.3|24656.8|24648.8|24629.8|24621.8|88
1645007400000|2022-02-16 10:30:00|24652.8|24644.8|24662.3|24654.3|24662.8|24654.8|24647.8|24639.8|79
1645007700000|2022-02-16 10:35:00|24661.8|24653.8|24653.3|24645.3|24665.8|24657.8|24653.3|24645.3|73
1645008000000|2022-02-16 10:40:00|24653.8|24645.8|24670.8|24662.8|24671.3|24663.3|24653.8|24645.8|82
1645008300000|2022-02-16 10:45:00|24670.3|24662.3|24671.3|24663.3|24673.3|24665.3|24665.3|24657.3|59
1645008600000|2022-02-16 10:50:00|24671.8|24663.8|24682.3|24674.3|24685.3|24677.3|24671.8|24663.8|86
1645008900000|2022-02-16 10:55:00|24681.8|24673.8|24686.3|24678.3|24690.3|24682.3|24680.8|24672.8|86
1645009200000|2022-02-16 11:00:00|24685.8|24677.8|24684.3|24676.3|24693.3|24685.3|24677.8|24669.8|95
1645009500000|2022-02-16 11:05:00|24684.8|24676.8|24680.8|24672.8|24691.8|24683.8|24679.3|24671.3|44
1645009800000|2022-02-16 11:10:00|24680.3|24672.3|24659.3|24651.3|24680.3|24672.3|24658.8|24650.8|161
1645010100000|2022-02-16 11:15:00|24659.8|24651.8|24656.3|24648.3|24665.8|24657.8|24656.3|24648.3|52
1645010400000|2022-02-16 11:20:00|24656.8|24648.8|24662.3|24654.3|24662.3|24654.3|24652.3|24644.3|71
1645010700000|2022-02-16 11:25:00|24661.8|24653.8|24662.3|24654.3|24664.3|24656.3|24650.3|24642.3|43
1645011000000|2022-02-16 11:30:00|24661.8|24653.8|24671.3|24663.3|24674.3|24666.3|24657.3|24649.3|57
1645011300000|2022-02-16 11:35:00|24670.8|24662.8|24673.3|24665.3|24674.8|24666.8|24668.8|24660.8|30
1645011600000|2022-02-16 11:40:00|24673.8|24665.8|24679.3|24671.3|24679.3|24671.3|24668.3|24660.3|62
1645011900000|2022-02-16 11:45:00|24678.3|24670.3|24681.3|24673.3|24685.3|24677.3|24677.8|24669.8|34
1645012200000|2022-02-16 11:50:00|24680.8|24672.8|24673.3|24665.3|24682.8|24674.8|24672.8|24664.8|13
1645012500000|2022-02-16 11:55:00|24673.8|24665.8|24676.8|24668.8|24685.8|24677.8|24673.3|24665.3|50
1645012800000|2022-02-16 12:00:00|24676.3|24668.3|24690.3|24682.3|24690.3|24682.3|24673.8|24665.8|37
1645013100000|2022-02-16 12:05:00|24689.8|24681.8|24678.3|24670.3|24689.8|24681.8|24678.3|24670.3|40
1645013400000|2022-02-16 12:10:00|24678.8|24670.8|24677.8|24669.8|24679.8|24671.8|24668.3|24660.3|68
1645013700000|2022-02-16 12:15:00|24677.3|24669.3|24672.3|24664.3|24678.3|24670.3|24668.3|24660.3|25
1645014000000|2022-02-16 12:20:00|24671.8|24663.8|24664.3|24656.3|24675.8|24667.8|24661.8|24653.8|41
1645014300000|2022-02-16 12:25:00|24665.3|24657.3|24663.8|24655.8|24672.3|24664.3|24659.8|24651.8|48
1645014600000|2022-02-16 12:30:00|24664.3|24656.3|24655.3|24647.3|24665.3|24657.3|24653.3|24645.3|72
1645014900000|2022-02-16 12:35:00|24655.8|24647.8|24641.3|24633.3|24657.3|24649.3|24636.3|24628.3|315
1645015200000|2022-02-16 12:40:00|24640.8|24632.8|24644.8|24636.8|24649.8|24641.8|24635.3|24627.3|156
1645015500000|2022-02-16 12:45:00|24645.3|24637.3|24646.3|24638.3|24649.8|24641.8|24643.8|24635.8|94
1645015800000|2022-02-16 12:50:00|24645.8|24637.8|24639.8|24631.8|24648.8|24640.8|24639.8|24631.8|66
1645016100000|2022-02-16 12:55:00|24640.3|24632.3|24646.8|24638.8|24648.3|24640.3|24628.8|24620.8|68
1645016400000|2022-02-16 13:00:00|24647.3|24639.3|24642.3|24634.3|24649.8|24641.8|24635.3|24627.3|86
1645016700000|2022-02-16 13:05:00|24642.8|24634.8|24632.8|24624.8|24646.8|24638.8|24632.3|24624.3|82
1645017000000|2022-02-16 13:10:00|24632.3|24624.3|24641.3|24633.3|24641.8|24633.8|24631.3|24623.3|91
1645017300000|2022-02-16 13:15:00|24641.8|24633.8|24645.3|24637.3|24645.8|24637.8|24637.8|24629.8|125
1645017600000|2022-02-16 13:20:00|24644.8|24636.8|24642.3|24634.3|24648.8|24640.8|24640.8|24632.8|58
1645017900000|2022-02-16 13:25:00|24641.8|24633.8|24638.8|24630.8|24644.3|24636.3|24636.8|24628.8|48
1645018200000|2022-02-16 13:30:00|24639.3|24631.3|24648.3|24640.3|24657.8|24649.8|24621.8|24613.8|223
1645018500000|2022-02-16 13:35:00|24647.8|24639.8|24646.3|24638.3|24658.3|24650.3|24643.3|24635.3|99
1645018800000|2022-02-16 13:40:00|24645.8|24637.8|24641.8|24633.8|24648.8|24640.8|24640.3|24632.3|47
1645019100000|2022-02-16 13:45:00|24641.3|24633.3|24611.3|24603.3|24649.3|24641.3|24610.8|24602.8|178
1645019400000|2022-02-16 13:50:00|24611.8|24603.8|24622.3|24614.3|24630.8|24622.8|24598.3|24590.3|541
1645019700000|2022-02-16 13:55:00|24621.8|24613.8|24620.3|24612.3|24628.8|24620.8|24613.3|24605.3|177
1645020000000|2022-02-16 14:00:00|24619.8|24611.8|24609.3|24601.3|24622.8|24614.8|24603.3|24595.3|195
1645020300000|2022-02-16 14:05:00|24608.8|24600.8|24602.3|24594.3|24613.8|24605.8|24600.3|24592.3|229
1645020600000|2022-02-16 14:10:00|24601.8|24593.8|24594.3|24586.3|24601.8|24593.8|24583.8|24575.8|257
1645020900000|2022-02-16 14:15:00|24594.8|24586.8|24611.8|24603.8|24612.3|24604.3|24592.3|24584.3|145
1645021200000|2022-02-16 14:20:00|24612.8|24604.8|24608.3|24600.3|24616.3|24608.3|24598.8|24590.8|119
1645021500000|2022-02-16 14:25:00|24608.8|24600.8|24623.8|24615.8|24625.8|24617.8|24606.3|24598.3|81
1645021800000|2022-02-16 14:30:00|24623.3|24615.3|24635.8|24627.8|24646.3|24638.3|24604.8|24596.8|665
1645022100000|2022-02-16 14:35:00|24635.3|24627.3|24612.3|24604.3|24648.3|24640.3|24612.3|24604.3|450
1645022400000|2022-02-16 14:40:00|24611.8|24603.8|24620.8|24612.8|24637.3|24629.3|24601.8|24593.8|305
1645022700000|2022-02-16 14:45:00|24620.3|24612.3|24671.8|24663.8|24681.3|24673.3|24620.3|24612.3|733
1645023000000|2022-02-16 14:50:00|24670.3|24662.3|24634.8|24626.8|24672.3|24664.3|24620.8|24612.8|412
1645023300000|2022-02-16 14:55:00|24634.3|24626.3|24663.3|24655.3|24667.3|24659.3|24625.3|24617.3|463
1645023600000|2022-02-16 15:00:00|24662.8|24654.8|24675.3|24667.3|24700.8|24692.8|24652.8|24644.8|479
1645023900000|2022-02-16 15:05:00|24674.3|24666.3|24681.8|24673.8|24709.3|24701.3|24668.3|24660.3|385
1645024200000|2022-02-16 15:10:00|24681.3|24673.3|24704.8|24696.8|24714.8|24706.8|24676.8|24668.8|410
1645024500000|2022-02-16 15:15:00|24705.3|24697.3|24679.8|24671.8|24710.3|24702.3|24665.3|24657.3|391
1645024800000|2022-02-16 15:20:00|24678.3|24670.3|24692.3|24684.3|24692.3|24684.3|24676.8|24668.8|229
1645025100000|2022-02-16 15:25:00|24691.8|24683.8|24691.3|24683.3|24701.3|24693.3|24684.8|24676.8|239
1645025400000|2022-02-16 15:30:00|24690.8|24682.8|24691.3|24683.3|24694.8|24686.8|24680.3|24672.3|199
1645025700000|2022-02-16 15:35:00|24692.3|24684.3|24691.3|24683.3|24700.8|24692.8|24685.3|24677.3|148
1645026000000|2022-02-16 15:40:00|24691.8|24683.8|24714.8|24706.8|24717.3|24709.3|24691.8|24683.8|397
1645026300000|2022-02-16 15:45:00|24714.3|24706.3|24698.3|24690.3|24714.8|24706.8|24688.8|24680.8|248
1645026600000|2022-02-16 15:50:00|24698.8|24690.8|24709.3|24701.3|24721.3|24713.3|24698.3|24690.3|163
1645026900000|2022-02-16 15:55:00|24708.8|24700.8|24706.3|24698.3|24711.3|24703.3|24696.3|24688.3|75
1645027200000|2022-02-16 16:00:00|24707.3|24699.3|24707.3|24699.3|24712.3|24704.3|24695.3|24687.3|149
1645027500000|2022-02-16 16:05:00|24706.8|24698.8|24714.3|24706.3|24720.8|24712.8|24692.8|24684.8|132
1645027800000|2022-02-16 16:10:00|24713.8|24705.8|24706.8|24698.8|24714.3|24706.3|24702.3|24694.3|74
1645028100000|2022-02-16 16:15:00|24707.3|24699.3|24704.8|24696.8|24718.8|24710.8|24700.8|24692.8|136
1645028400000|2022-02-16 16:20:00|24704.3|24696.3|24712.3|24704.3|24717.8|24709.8|24704.3|24696.3|110
1645028700000|2022-02-16 16:25:00|24711.8|24703.8|24724.8|24716.8|24731.8|24723.8|24710.8|24702.8|189
1645029000000|2022-02-16 16:30:00|24725.3|24717.3|24732.3|24724.3|24733.8|24725.8|24718.8|24710.8|188
1645029300000|2022-02-16 16:35:00|24731.8|24723.8|24720.8|24712.8|24732.3|24724.3|24715.8|24707.8|115
1645029600000|2022-02-16 16:40:00|24721.3|24713.3|24710.3|24702.3|24725.8|24717.8|24705.3|24697.3|178
1645029900000|2022-02-16 16:45:00|24709.8|24701.8|24707.3|24699.3|24714.3|24706.3|24697.8|24689.8|171
1645030200000|2022-02-16 16:50:00|24707.8|24699.8|24705.3|24697.3|24715.3|24707.3|24699.8|24691.8|74
1645030500000|2022-02-16 16:55:00|24704.8|24696.8|24724.3|24716.3|24724.8|24716.8|24701.3|24693.3|92
1645030800000|2022-02-16 17:00:00|24725.3|24717.3|24719.3|24711.3|24732.8|24724.8|24716.8|24708.8|120
1645031100000|2022-02-16 17:05:00|24719.8|24711.8|24727.3|24719.3|24730.8|24722.8|24718.8|24710.8|95
1645031400000|2022-02-16 17:10:00|24726.8|24718.8|24724.8|24716.8|24730.8|24722.8|24719.8|24711.8|74
1645031700000|2022-02-16 17:15:00|24724.3|24716.3|24724.3|24716.3|24731.8|24723.8|24719.3|24711.3|78
1645032000000|2022-02-16 17:20:00|24724.8|24716.8|24721.8|24713.8|24728.8|24720.8|24718.8|24710.8|80
1645032300000|2022-02-16 17:25:00|24721.3|24713.3|24724.3|24716.3|24728.3|24720.3|24716.8|24708.8|39
1645032600000|2022-02-16 17:30:00|24723.8|24715.8|24688.3|24680.3|24724.3|24716.3|24682.3|24674.3|182
1645032900000|2022-02-16 17:35:00|24687.8|24679.8|24687.8|24679.8|24695.8|24687.8|24680.8|24672.8|165
1645033200000|2022-02-16 17:40:00|24686.8|24678.8|24695.3|24687.3|24700.3|24692.3|24685.3|24677.3|73
1645033500000|2022-02-16 17:45:00|24695.8|24687.8|24704.8|24696.8|24708.8|24700.8|24687.8|24679.8|69
1645033800000|2022-02-16 17:50:00|24703.8|24695.8|24699.8|24691.8|24710.8|24702.8|24698.8|24690.8|60
1645034100000|2022-02-16 17:55:00|24700.3|24692.3|24701.3|24693.3|24704.8|24696.8|24696.3|24688.3|48
1645034400000|2022-02-16 18:00:00|24700.8|24692.8|24699.3|24691.3|24710.8|24702.8|24695.3|24687.3|62
1645034700000|2022-02-16 18:05:00|24698.8|24690.8|24714.3|24706.3|24714.3|24706.3|24695.8|24687.8|80
1645035000000|2022-02-16 18:10:00|24713.8|24705.8|24714.8|24706.8|24717.3|24709.3|24706.3|24698.3|50
1645035300000|2022-02-16 18:15:00|24715.3|24707.3|24712.3|24704.3|24719.3|24711.3|24709.3|24701.3|65
1645035600000|2022-02-16 18:20:00|24711.8|24703.8|24725.8|24717.8|24728.8|24720.8|24710.8|24702.8|68
1645035900000|2022-02-16 18:25:00|24725.3|24717.3|24728.3|24720.3|24729.8|24721.8|24718.3|24710.3|79
1645036200000|2022-02-16 18:30:00|24728.8|24720.8|24724.8|24716.8|24730.8|24722.8|24718.3|24710.3|52
1645036500000|2022-02-16 18:35:00|24724.3|24716.3|24728.3|24720.3|24731.3|24723.3|24723.3|24715.3|41
1645036800000|2022-02-16 18:40:00|24727.8|24719.8|24720.8|24712.8|24727.8|24719.8|24716.3|24708.3|43
1645037100000|2022-02-16 18:45:00|24720.3|24712.3|24737.3|24729.3|24737.8|24729.8|24720.3|24712.3|68
1645037400000|2022-02-16 18:50:00|24737.8|24729.8|24737.3|24729.3|24741.8|24733.8|24735.8|24727.8|84
1645037700000|2022-02-16 18:55:00|24736.8|24728.8|24726.2|24696.2|24738.3|24730.3|24714.8|24696.2|99
1645038000000|2022-02-16 19:00:00|24725.9|24695.9|24747.9|24717.9|24783.9|24753.9|24686.6|24656.6|0
1645038300000|2022-02-16 19:05:00|24745.6|24715.6|24778.7|24748.7|24820.4|24790.4|24735.7|24705.7|0
1645038600000|2022-02-16 19:10:00|24778.5|24748.5|24760|24730|24781.2|24751.2|24741.6|24711.6|0
1645038900000|2022-02-16 19:15:00|24760.3|24730.3|24790.2|24760.2|24793|24763|24760.3|24730.3|0
1645039200000|2022-02-16 19:20:00|24790.1|24760.1|24834.5|24804.5|24835.3|24805.3|24783.8|24753.8|0
1645039500000|2022-02-16 19:25:00|24834.8|24804.8|24867.6|24837.6|24868|24838|24825.9|24795.9|0
1645039800000|2022-02-16 19:30:00|24867.3|24837.3|24879.2|24849.2|24900|24870|24867|24837|0
1645040100000|2022-02-16 19:35:00|24879.8|24849.8|24853.7|24823.7|24880.5|24850.5|24839.2|24809.2|0
1645040400000|2022-02-16 19:40:00|24853.9|24823.9|24829.4|24799.4|24854.4|24824.4|24815.8|24785.8|0
1645040700000|2022-02-16 19:45:00|24829.5|24799.5|24807.8|24777.8|24845.2|24815.2|24800.1|24770.1|0
1645041000000|2022-02-16 19:50:00|24808|24778|24823.2|24793.2|24836.5|24806.5|24797.6|24767.6|0
1645041300000|2022-02-16 19:55:00|24823.4|24793.4|24844.9|24814.9|24845.2|24815.2|24820.4|24790.4|0
1645041600000|2022-02-16 20:00:00|24845.2|24815.2|24868.8|24838.8|24871.9|24841.9|24841.3|24811.3|0
1645041900000|2022-02-16 20:05:00|24868.6|24838.6|24863.1|24833.1|24869.9|24839.9|24856.1|24826.1|0
1645042200000|2022-02-16 20:10:00|24862.8|24832.8|24845.1|24815.1|24865.3|24835.3|24842.3|24812.3|0
1645042500000|2022-02-16 20:15:00|24845.4|24815.4|24858.2|24828.2|24858.4|24828.4|24837.7|24807.7|0
1645042800000|2022-02-16 20:20:00|24857.7|24827.7|24834.9|24804.9|24858.8|24828.8|24825.7|24795.7|0
1645043100000|2022-02-16 20:25:00|24835.1|24805.1|24846.2|24816.2|24846.9|24816.9|24829.4|24799.4|0
1645043400000|2022-02-16 20:30:00|24845.9|24815.9|24826.3|24796.3|24847.3|24817.3|24812.6|24782.6|0
1645043700000|2022-02-16 20:35:00|24826.6|24796.6|24847.2|24817.2|24847.4|24817.4|24821.5|24791.5|0
1645044000000|2022-02-16 20:40:00|24846.9|24816.9|24829.4|24799.4|24848.5|24818.5|24825.6|24795.6|0
1645044300000|2022-02-16 20:45:00|24827.5|24797.5|24839.6|24809.6|24845.3|24815.3|24821.4|24791.4|0
1645044600000|2022-02-16 20:50:00|24840.4|24810.4|24826.2|24796.2|24846.2|24816.2|24823.9|24793.9|0
1645044900000|2022-02-16 20:55:00|24826|24796|24821.8|24791.8|24826.5|24796.5|24806.7|24776.7|0
1645045200000|2022-02-16 21:00:00|24820.7|24790.7|24805.6|24775.6|24821.8|24791.8|24799|24769|0
1645045500000|2022-02-16 21:05:00|24804.5|24774.5|24800.4|24770.4|24808.9|24778.9|24798.2|24768.2|0
1645045800000|2022-02-16 21:10:00|24799.3|24769.3|24802.2|24772.2|24813.8|24783.8|24798.2|24768.2|0
1645046100000|2022-02-16 21:15:00|24803.3|24773.3|24808.8|24778.8|24813.3|24783.3|24803.3|24773.3|0
1645046400000|2022-02-16 21:20:00|24809.4|24779.4|24814.2|24784.2|24829.9|24799.9|24794.4|24764.4|0
1645046700000|2022-02-16 21:25:00|24813.1|24783.1|24815.8|24785.8|24821.9|24791.9|24808.6|24778.6|0
1645047000000|2022-02-16 21:30:00|24815.3|24785.3|24816.9|24786.9|24825.2|24795.2|24813|24783|0
1645047300000|2022-02-16 21:35:00|24815.8|24785.8|24813.6|24783.6|24819.1|24789.1|24813.6|24783.6|0
1645047600000|2022-02-16 21:40:00|24815.8|24785.8|24809.2|24779.2|24817|24787|24809.2|24779.2|0
1645047900000|2022-02-16 21:45:00|24810.3|24780.3|24803.7|24773.7|24810.3|24780.3|24803.7|24773.7|0
1645048200000|2022-02-16 21:50:00|24804.8|24774.8|24802.6|24772.6|24808.1|24778.1|24800.4|24770.4|0
1645048500000|2022-02-16 21:55:00|24803.7|24773.7|24806.1|24776.1|24808.1|24778.1|24802|24772|0
1645048800000|2022-02-16 22:00:00|24804.3|24774.3|24806.7|24776.7|24808.1|24778.1|24804.3|24774.3|0
1645049100000|2022-02-16 22:05:00|24806.2|24776.2|24807|24777|24807.2|24777.2|24805.9|24775.9|0
1645049400000|2022-02-16 22:10:00|24805.9|24775.9|24805.4|24775.4|24808.2|24778.2|24805.1|24775.1|0
1645049700000|2022-02-16 22:15:00|24805.9|24775.9|24808.3|24778.3|24808.3|24778.3|24805.9|24775.9|0
1645050000000|2022-02-16 22:20:00|24809|24779|24813.5|24783.5|24813.5|24783.5|24809|24779|0
1645050300000|2022-02-16 22:25:00|24813.8|24783.8|24816.1|24786.1|24818.2|24788.2|24813.5|24783.5|0
1645050600000|2022-02-16 22:30:00|24816.2|24786.2|24815.5|24785.5|24817.5|24787.5|24813.1|24783.1|0
1645050900000|2022-02-16 22:35:00|24815.7|24785.7|24814.2|24784.2|24816.7|24786.7|24813.9|24783.9|0
1645051200000|2022-02-16 22:40:00|24814.3|24784.3|24809.7|24779.7|24814.3|24784.3|24808.6|24778.6|0
1645051500000|2022-02-16 22:45:00|24809.9|24779.9|24804.5|24774.5|24809.9|24779.9|24804.4|24774.4|0
1645051800000|2022-02-16 22:50:00|24804.2|24774.2|24811|24781|24811|24781|24802.9|24772.9|0
1645052100000|2022-02-16 22:55:00|24809.8|24779.8|24804|24774|24809.8|24779.8|24801.9|24771.9|0
1645052400000|2022-02-16 23:00:00|24804.2|24774.2|24822.5|24792.5|24824.7|24794.7|24804.2|24774.2|0
1645052700000|2022-02-16 23:05:00|24823.1|24793.1|24826.9|24796.9|24829.7|24799.7|24821|24791|0
1645053000000|2022-02-16 23:10:00|24828.6|24798.6|24829.5|24799.5|24831.4|24801.4|24824.7|24794.7|0
1645053300000|2022-02-16 23:15:00|24830.6|24800.6|24828.4|24798.4|24831.7|24801.7|24818.4|24788.4|0
1645053600000|2022-02-16 23:20:00|24829.5|24799.5|24830.7|24800.7|24832.9|24802.9|24826|24796|0
1645053900000|2022-02-16 23:25:00|24831.8|24801.8|24837.1|24807.1|24837.9|24807.9|24830.1|24800.1|0
1645054200000|2022-02-16 23:30:00|24837.6|24807.6|24837.2|24807.2|24840.5|24810.5|24835.2|24805.2|0
1645054500000|2022-02-16 23:35:00|24837.7|24807.7|24842.2|24812.2|24844.2|24814.2|24833.9|24803.9|0
1645054800000|2022-02-16 23:40:00|24841.6|24811.6|24801.4|24771.4|24842.7|24812.7|24800.3|24770.3|0
1645055100000|2022-02-16 23:45:00|24802.5|24772.5|24790.2|24760.2|24805.8|24775.8|24790.2|24760.2|0
1645055400000|2022-02-16 23:50:00|24791.3|24761.3|24790.2|24760.2|24794.8|24764.8|24782.4|24752.4|0
1645055700000|2022-02-16 23:55:00|24791.3|24761.3|24788.5|24758.5|24792.6|24762.6|24782.4|24752.4|0
1645056000000|2022-02-17 00:00:00|24788|24758|24781.5|24751.5|24794.1|24764.1|24781|24751|0
1645056300000|2022-02-17 00:05:00|24782.1|24752.1|24778|24748|24785|24755|24776.6|24746.6|0
1645056600000|2022-02-17 00:10:00|24776.9|24746.9|24781.1|24751.1|24784.6|24754.6|24776.4|24746.4|0
1645056900000|2022-02-17 00:15:00|24780|24750|24770.3|24740.3|24782.2|24752.2|24764.5|24734.5|0
1645057200000|2022-02-17 00:20:00|24772.6|24742.6|24778.4|24748.4|24778.4|24748.4|24760.1|24730.1|0
1645057500000|2022-02-17 00:25:00|24777.7|24747.7|24773|24743|24782.5|24752.5|24771.5|24741.5|0
1645057800000|2022-02-17 00:30:00|24773.3|24743.3|24783.9|24753.9|24790.3|24760.3|24772.8|24742.8|0
1645058100000|2022-02-17 00:35:00|24784.5|24754.5|24777.3|24747.3|24786.9|24756.9|24769.7|24739.7|0
1645058400000|2022-02-17 00:40:00|24778.8|24748.8|24765.5|24735.5|24782.7|24752.7|24765|24735|0
1645058700000|2022-02-17 00:45:00|24765|24735|24780.3|24750.3|24787.9|24757.9|24754.3|24724.3|0
1645059000000|2022-02-17 00:50:00|24780.8|24750.8|24770.4|24740.4|24785.3|24755.3|24770.4|24740.4|0
1645059300000|2022-02-17 00:55:00|24770.7|24740.7|24781.2|24751.2|24785.5|24755.5|24770.7|24740.7|0
1645059600000|2022-02-17 01:00:00|24782|24752|24792.4|24762.4|24795.4|24765.4|24781.2|24751.2|0
1645059900000|2022-02-17 01:05:00|24791.7|24761.7|24774.5|24744.5|24793.7|24763.7|24773|24743|0
1645060200000|2022-02-17 01:10:00|24776|24746|24784.7|24754.7|24784.7|24754.7|24769.5|24739.5|0
1645060500000|2022-02-17 01:15:00|24788.6|24758.6|24742.8|24737.8|24789.9|24767.3|24712.3|24707.3|1905
1645060800000|2022-02-17 01:20:00|24740.8|24735.8|24757.3|24752.3|24771.3|24766.3|24738.8|24733.8|1374
1645061100000|2022-02-17 01:25:00|24756.8|24751.8|24739.8|24734.8|24778.8|24773.8|24727.3|24722.3|1733
1645061400000|2022-02-17 01:30:00|24738.8|24733.8|24688.8|24683.8|24738.8|24733.8|24686.8|24681.8|3316
1645061700000|2022-02-17 01:35:00|24687.8|24682.8|24755.8|24750.8|24757.8|24752.8|24680.3|24675.3|2175
1645062000000|2022-02-17 01:40:00|24753.8|24748.8|24723.8|24718.8|24755.8|24750.8|24717.8|24712.8|1671
1645062300000|2022-02-17 01:45:00|24724.3|24719.3|24702.3|24697.3|24740.8|24735.8|24688.8|24683.8|2210
1645062600000|2022-02-17 01:50:00|24701.3|24696.3|24758.8|24753.8|24760.8|24755.8|24688.3|24683.3|1859
1645062900000|2022-02-17 01:55:00|24758.3|24753.3|24799.5|24794.5|24812.5|24807.5|24748.3|24743.3|2785
1645063200000|2022-02-17 02:00:00|24801.5|24796.5|24863|24858|24871|24866|24800.5|24795.5|3307
1645063500000|2022-02-17 02:05:00|24863.5|24858.5|24834.5|24829.5|24869|24864|24826.5|24821.5|1971
1645063800000|2022-02-17 02:10:00|24834|24829|24839.5|24834.5|24849|24844|24825|24820|1113
1645064100000|2022-02-17 02:15:00|24840|24835|24839.5|24834.5|24854.5|24849.5|24832|24827|1000
1645064400000|2022-02-17 02:20:00|24840|24835|24782.5|24777.5|24845|24840|24769|24764|2221
1645064700000|2022-02-17 02:25:00|24783|24778|24772|24767|24794|24789|24764|24759|1084
1645065000000|2022-02-17 02:30:00|24772.5|24767.5|24778|24773|24782.5|24777.5|24749.5|24744.5|1091
1645065300000|2022-02-17 02:35:00|24775.5|24770.5|24776.5|24771.5|24794|24789|24764|24759|844
1645065600000|2022-02-17 02:40:00|24777|24772|24762|24757|24784|24779|24756|24751|701
1645065900000|2022-02-17 02:45:00|24763.5|24758.5|24752|24747|24770|24765|24744|24739|771
1645066200000|2022-02-17 02:50:00|24752.5|24747.5|24760.5|24755.5|24764|24759|24748.5|24743.5|375
1645066500000|2022-02-17 02:55:00|24761|24756|24794|24789|24798.5|24793.5|24759|24754|985
1645066800000|2022-02-17 03:00:00|24795|24790|24788.5|24783.5|24799|24794|24787|24782|654
1645067100000|2022-02-17 03:05:00|24789|24784|24783|24778|24792|24787|24768.5|24763.5|452
1645067400000|2022-02-17 03:10:00|24783.5|24778.5|24811|24806|24814|24809|24783.5|24778.5|704
1645067700000|2022-02-17 03:15:00|24811.5|24806.5|24795.5|24790.5|24815.5|24810.5|24793.5|24788.5|461
1645068000000|2022-02-17 03:20:00|24796|24791|24808|24803|24809|24804|24788.5|24783.5|483
1645068300000|2022-02-17 03:25:00|24807.5|24802.5|24806|24801|24824.5|24819.5|24800.5|24795.5|666
1645068600000|2022-02-17 03:30:00|24806.5|24801.5|24795|24790|24811.5|24806.5|24794.5|24789.5|488
1645068900000|2022-02-17 03:35:00|24795.5|24790.5|24786|24781|24796|24791|24782.5|24777.5|415
1645069200000|2022-02-17 03:40:00|24785.5|24780.5|24786.5|24781.5|24795.5|24790.5|24783.5|24778.5|260
1645069500000|2022-02-17 03:45:00|24788|24783|24770|24765|24791|24786|24767.5|24762.5|591
1645069800000|2022-02-17 03:50:00|24770.5|24765.5|24726|24721|24779.5|24774.5|24725|24720|983
1645070100000|2022-02-17 03:55:00|24725|24720|24555|24550|24726|24721|24553.5|24548.5|5279
1645070400000|2022-02-17 04:00:00|24599.8|24569.8|24538.3|24508.3|24603.3|24573.3|24538.3|24508.3|12
1645070700000|2022-02-17 04:05:00|24536.8|24506.8|24559.1|24529.1|24561.2|24531.2|24528.2|24498.2|0
1645071000000|2022-02-17 04:10:00|24558.3|24528.3|24586.5|24556.5|24631|24601|24542.3|24512.3|0
1645071300000|2022-02-17 04:15:00|24586.2|24556.2|24577|24547|24594.4|24564.4|24557.7|24527.7|0
1645071600000|2022-02-17 04:20:00|24575.5|24545.5|24575.4|24545.4|24584|24554|24557.3|24527.3|0
1645071900000|2022-02-17 04:25:00|24574.9|24544.9|24571.5|24541.5|24579.1|24549.1|24563.1|24533.1|0
1645072200000|2022-02-17 04:30:00|24571.2|24541.2|24588.4|24558.4|24601.5|24571.5|24563.6|24533.6|0
1645072500000|2022-02-17 04:35:00|24588.6|24558.6|24569.6|24539.6|24591.1|24561.1|24561.6|24531.6|0
1645072800000|2022-02-17 04:40:00|24571.1|24541.1|24564.1|24534.1|24578.5|24548.5|24562.9|24532.9|0
1645073100000|2022-02-17 04:45:00|24564.4|24534.4|24554.9|24524.9|24572.7|24542.7|24554.9|24524.9|0
1645073400000|2022-02-17 04:50:00|24554.3|24524.3|24530.7|24500.7|24564.1|24534.1|24526.5|24496.5|0
1645073700000|2022-02-17 04:55:00|24531.5|24501.5|24556.4|24526.4|24556.8|24526.8|24528|24498|0
1645074000000|2022-02-17 05:00:00|24551.4|24521.4|24574|24569|24612|24607|24516|24511|5369
1645074300000|2022-02-17 05:05:00|24573.5|24568.5|24611|24606|24612|24607|24554|24549|1927
1645074600000|2022-02-17 05:10:00|24610.5|24605.5|24603.5|24598.5|24626|24621|24594|24589|1379
1645074900000|2022-02-17 05:15:00|24603|24598|24622|24617|24665|24660|24594.5|24589.5|1951
1645075200000|2022-02-17 05:20:00|24621.5|24616.5|24638|24633|24652|24647|24612.5|24607.5|887
1645075500000|2022-02-17 05:25:00|24638.5|24633.5|24654|24649|24655|24650|24629.5|24624.5|631
1645075800000|2022-02-17 05:30:00|24653.5|24648.5|24707|24702|24710.5|24705.5|24646|24641|1698
1645076100000|2022-02-17 05:35:00|24707.5|24702.5|24694|24689|24712.5|24707.5|24684.5|24679.5|1045
1645076400000|2022-02-17 05:40:00|24694.5|24689.5|24676.5|24671.5|24714.5|24709.5|24672.5|24667.5|1012
1645076700000|2022-02-17 05:45:00|24677|24672|24658.5|24653.5|24683.5|24678.5|24652.5|24647.5|589
1645077000000|2022-02-17 05:50:00|24659|24654|24647|24642|24665.5|24660.5|24643|24638|530
1645077300000|2022-02-17 05:55:00|24647.5|24642.5|24660|24655|24668.5|24663.5|24644|24639|509
1645077600000|2022-02-17 06:00:00|24659|24654|24661|24656|24685.5|24680.5|24642|24637|888
1645077900000|2022-02-17 06:05:00|24660.5|24655.5|24634.5|24629.5|24661|24656|24625.5|24620.5|866
1645078200000|2022-02-17 06:10:00|24634|24629|24619|24614|24634.5|24629.5|24603|24598|845
1645078500000|2022-02-17 06:15:00|24620|24615|24644.5|24639.5|24644.5|24639.5|24617|24612|669
1645078800000|2022-02-17 06:20:00|24645|24640|24634.5|24629.5|24648.5|24643.5|24634.5|24629.5|364
1645079100000|2022-02-17 06:25:00|24634|24629|24685|24680|24686.5|24681.5|24628.5|24623.5|913
1645079400000|2022-02-17 06:30:00|24685.5|24680.5|24661.5|24656.5|24693.5|24688.5|24648|24643|1227
1645079700000|2022-02-17 06:35:00|24662|24657|24665.5|24660.5|24672.5|24667.5|24646|24641|657
1645080000000|2022-02-17 06:40:00|24665|24660|24664|24659|24680.5|24675.5|24661.5|24656.5|748
1645080300000|2022-02-17 06:45:00|24663.5|24658.5|24673.5|24668.5|24674|24669|24655|24650|398
1645080600000|2022-02-17 06:50:00|24674|24669|24683|24678|24686|24681|24673.5|24668.5|471
1645080900000|2022-02-17 06:55:00|24682.5|24677.5|24689|24684|24701.5|24696.5|24677.5|24672.5|676
1645081200000|2022-02-17 07:00:00|24688.5|24683.5|24736|24731|24746.5|24741.5|24677|24672|1541
1645081500000|2022-02-17 07:05:00|24736.5|24731.5|24732.5|24727.5|24753.5|24748.5|24725.5|24720.5|889
1645081800000|2022-02-17 07:10:00|24732|24727|24727.5|24722.5|24750.5|24745.5|24723|24718|580
1645082100000|2022-02-17 07:15:00|24727|24722|24714|24709|24729.5|24724.5|24713.5|24708.5|452
1645082400000|2022-02-17 07:20:00|24713.5|24708.5|24711|24706|24718|24713|24704|24699|400
1645082700000|2022-02-17 07:25:00|24711.5|24706.5|24699|24694|24716.5|24711.5|24699|24694|541
1645083000000|2022-02-17 07:30:00|24698.5|24693.5|24717|24712|24718|24713|24692|24687|578
1645083300000|2022-02-17 07:35:00|24719|24714|24719|24714|24729|24724|24716|24711|443
1645083600000|2022-02-17 07:40:00|24718.5|24713.5|24725|24720|24728|24723|24711.5|24706.5|343
1645083900000|2022-02-17 07:45:00|24725.5|24720.5|24729.5|24724.5|24736|24731|24720|24715|551
1645084200000|2022-02-17 07:50:00|24728|24723|24723.5|24718.5|24732|24727|24718|24713|666
1645084500000|2022-02-17 07:55:00|24724|24719|24736|24731|24737.5|24732.5|24718.5|24713.5|838
1645084800000|2022-02-17 08:00:00|24739|24734|24779.5|24774.5|24790|24785|24739|24734|1675
1645085100000|2022-02-17 08:05:00|24780|24775|24809|24804|24809|24804|24761.5|24756.5|1714
1645085400000|2022-02-17 08:10:00|24807|24802|24786|24781|24811|24806|24775.5|24770.5|1010
1645085700000|2022-02-17 08:15:00|24785.5|24780.5|24765|24760|24787|24782|24765|24760|646
1645086000000|2022-02-17 08:20:00|24765.5|24760.5|24759|24754|24779|24774|24759|24754|354
1645086300000|2022-02-17 08:25:00|24760|24755|24711|24706|24762.5|24757.5|24697.5|24692.5|1671
1645086600000|2022-02-17 08:30:00|24720.2|24690.2|24724.4|24694.4|24764.1|24734.1|24718.9|24688.9|1
1645086900000|2022-02-17 08:35:00|24724.1|24694.1|24729.5|24699.5|24746|24716|24691.8|24661.8|0
1645087200000|2022-02-17 08:40:00|24730|24700|24734|24704|24750.1|24720.1|24721.5|24691.5|0
1645087500000|2022-02-17 08:45:00|24734.7|24704.7|24722.7|24692.7|24747.5|24717.5|24679|24649|0
1645087800000|2022-02-17 08:50:00|24719.7|24689.7|24746.8|24716.8|24747.4|24717.4|24711.9|24681.9|0
1645088100000|2022-02-17 08:55:00|24746.1|24716.1|24742|24712|24751.7|24721.7|24727.7|24697.7|0
1645088400000|2022-02-17 09:00:00|24743.5|24713.5|24729.1|24699.1|24769.1|24739.1|24728|24698|0
1645088700000|2022-02-17 09:05:00|24728.8|24698.8|24737|24707|24756.5|24726.5|24728.5|24698.5|0
1645089000000|2022-02-17 09:10:00|24735.5|24705.5|24727.1|24697.1|24747.7|24717.7|24724|24694|0
1645089300000|2022-02-17 09:15:00|24727.4|24697.4|24685.5|24677.5|24727.4|24717|24680|24672|392
1645089600000|2022-02-17 09:20:00|24685|24677|24705.5|24697.5|24706.5|24698.5|24684.5|24676.5|191
1645089900000|2022-02-17 09:25:00|24703.5|24695.5|24724.5|24716.5|24726|24718|24702.5|24694.5|118
1645090200000|2022-02-17 09:30:00|24725|24717|24723.5|24715.5|24727.5|24719.5|24716|24708|97
1645090500000|2022-02-17 09:35:00|24724|24716|24716.5|24708.5|24731.5|24723.5|24711|24703|181
1645090800000|2022-02-17 09:40:00|24716|24708|24703|24695|24719.5|24711.5|24699|24691|89
1645091100000|2022-02-17 09:45:00|24704|24696|24681.5|24673.5|24707|24699|24678.5|24670.5|168
1645091400000|2022-02-17 09:50:00|24681|24673|24694|24686|24697|24689|24678|24670|68
1645091700000|2022-02-17 09:55:00|24693.5|24685.5|24706.5|24698.5|24711.5|24703.5|24690|24682|61
1645092000000|2022-02-17 10:00:00|24707|24699|24710.5|24702.5|24713|24705|24702|24694|81
1645092300000|2022-02-17 10:05:00|24710|24702|24705.5|24697.5|24713|24705|24699|24691|119
1645092600000|2022-02-17 10:10:00|24706|24698|24721.5|24713.5|24722.5|24714.5|24704.5|24696.5|104
1645092900000|2022-02-17 10:15:00|24722|24714|24717.5|24709.5|24727|24719|24712.5|24704.5|84
1645093200000|2022-02-17 10:20:00|24717|24709|24716|24708|24724.5|24716.5|24714|24706|45
1645093500000|2022-02-17 10:25:00|24716.5|24708.5|24719|24711|24730.5|24722.5|24715.5|24707.5|76
1645093800000|2022-02-17 10:30:00|24719.5|24711.5|24723.5|24715.5|24727|24719|24717|24709|42
1645094100000|2022-02-17 10:35:00|24724|24716|24723|24715|24726|24718|24715.5|24707.5|33
1645094400000|2022-02-17 10:40:00|24724.5|24716.5|24731.5|24723.5|24733|24725|24721|24713|53
1645094700000|2022-02-17 10:45:00|24731|24723|24729.5|24721.5|24733.5|24725.5|24722.5|24714.5|64
1645095000000|2022-02-17 10:50:00|24730|24722|24741.5|24733.5|24745.5|24737.5|24729.5|24721.5|82
1645095300000|2022-02-17 10:55:00|24741|24733|24733.5|24725.5|24741|24733|24729.5|24721.5|46
1645095600000|2022-02-17 11:00:00|24734|24726|24727.5|24719.5|24735.5|24727.5|24719.5|24711.5|72
1645095900000|2022-02-17 11:05:00|24727|24719|24720.5|24712.5|24727|24719|24715.5|24707.5|45
1645096200000|2022-02-17 11:10:00|24720|24712|24740.5|24732.5|24741|24733|24717.5|24709.5|87
1645096500000|2022-02-17 11:15:00|24739.5|24731.5|24736.5|24728.5|24743|24735|24730|24722|62
1645096800000|2022-02-17 11:20:00|24737|24729|24727.5|24719.5|24743.5|24735.5|24727.5|24719.5|71
1645097100000|2022-02-17 11:25:00|24727|24719|24723.5|24715.5|24731.5|24723.5|24721.5|24713.5|94
1645097400000|2022-02-17 11:30:00|24724|24716|24721.5|24713.5|24728|24720|24717|24709|76
1645097700000|2022-02-17 11:35:00|24721|24713|24726.5|24718.5|24726.5|24718.5|24715|24707|40
1645098000000|2022-02-17 11:40:00|24727|24719|24721.5|24713.5|24729|24721|24720.5|24712.5|44
1645098300000|2022-02-17 11:45:00|24721|24713|24716|24708|24723.5|24715.5|24715.5|24707.5|43
1645098600000|2022-02-17 11:50:00|24715.5|24707.5|24708|24700|24719|24711|24706.5|24698.5|99
1645098900000|2022-02-17 11:55:00|24708.5|24700.5|24731.5|24723.5|24737|24729|24705.5|24697.5|226
1645099200000|2022-02-17 12:00:00|24732.5|24724.5|24747|24739|24756.5|24748.5|24732|24724|190
1645099500000|2022-02-17 12:05:00|24747.5|24739.5|24748|24740|24753|24745|24741.5|24733.5|130
1645099800000|2022-02-17 12:10:00|24747.5|24739.5|24748|24740|24749.5|24741.5|24743.5|24735.5|94
1645100100000|2022-02-17 12:15:00|24748.5|24740.5|24746.5|24738.5|24751|24743|24743.5|24735.5|91
1645100400000|2022-02-17 12:20:00|24746|24738|24743.5|24735.5|24749.5|24741.5|24741.5|24733.5|86
1645100700000|2022-02-17 12:25:00|24743|24735|24752.5|24744.5|24753.5|24745.5|24739.5|24731.5|79
1645101000000|2022-02-17 12:30:00|24753|24745|24753.5|24745.5|24755|24747|24746|24738|88
1645101300000|2022-02-17 12:35:00|24754|24746|24753.5|24745.5|24756|24748|24748|24740|54
1645101600000|2022-02-17 12:40:00|24754|24746|24758.5|24750.5|24765.5|24757.5|24753|24745|194
1645101900000|2022-02-17 12:45:00|24759|24751|24754.5|24746.5|24761.5|24753.5|24753|24745|66
1645102200000|2022-02-17 12:50:00|24754|24746|24754.5|24746.5|24758.5|24750.5|24752.5|24744.5|26
1645102500000|2022-02-17 12:55:00|24754|24746|24760|24752|24761|24753|24753|24745|33
1645102800000|2022-02-17 13:00:00|24760.5|24752.5|24759.5|24751.5|24778|24770|24753|24745|239
1645103100000|2022-02-17 13:05:00|24758.5|24750.5|24739.5|24731.5|24759|24751|24721|24713|340
1645103400000|2022-02-17 13:10:00|24740|24732|24733|24725|24743.5|24735.5|24727|24719|122
1645103700000|2022-02-17 13:15:00|24735|24727|24725|24717|24735|24727|24718.5|24710.5|131
1645104000000|2022-02-17 13:20:00|24725.5|24717.5|24730|24722|24734|24726|24719|24711|66
1645104300000|2022-02-17 13:25:00|24730.5|24722.5|24733|24725|24735|24727|24721.5|24713.5|43
1645104600000|2022-02-17 13:30:00|24736|24728|24736.5|24728.5|24744.5|24736.5|24727|24719|68
1645104900000|2022-02-17 13:35:00|24736|24728|24729.5|24721.5|24742.5|24734.5|24729.5|24721.5|46
1645105200000|2022-02-17 13:40:00|24730|24722|24691.5|24683.5|24731|24723|24688.5|24680.5|220
1645105500000|2022-02-17 13:45:00|24691|24683|24684.5|24676.5|24691|24683|24666.5|24658.5|373
1645105800000|2022-02-17 13:50:00|24684|24676|24686.5|24678.5|24693.5|24685.5|24681.5|24673.5|192
1645106100000|2022-02-17 13:55:00|24686|24678|24671|24663|24691.5|24683.5|24662|24654|225
1645106400000|2022-02-17 14:00:00|24671.5|24663.5|24693|24685|24700|24692|24670|24662|238
1645106700000|2022-02-17 14:05:00|24693.5|24685.5|24698.5|24690.5|24703.5|24695.5|24684|24676|185
1645107000000|2022-02-17 14:10:00|24698|24690|24702.5|24694.5|24731.5|24723.5|24697.5|24689.5|517
1645107300000|2022-02-17 14:15:00|24703|24695|24689.5|24681.5|24709|24701|24689.5|24681.5|91
1645107600000|2022-02-17 14:20:00|24689|24681|24699.5|24691.5|24701|24693|24684|24676|103
1645107900000|2022-02-17 14:25:00|24699|24691|24692.5|24684.5|24706|24698|24687|24679|103
1645108200000|2022-02-17 14:30:00|24693|24685|24743.5|24735.5|24743.5|24735.5|24682|24674|775
1645108500000|2022-02-17 14:35:00|24744|24736|24749|24741|24750|24742|24711|24703|605
1645108800000|2022-02-17 14:40:00|24748.5|24740.5|24802.5|24794.5|24802.5|24794.5|24740.5|24732.5|1006
1645109100000|2022-02-17 14:45:00|24801.5|24793.5|24758|24750|24809.5|24801.5|24741.5|24733.5|914
1645109400000|2022-02-17 14:50:00|24759|24751|24715|24707|24764.5|24756.5|24709.5|24701.5|657
1645109700000|2022-02-17 14:55:00|24715.5|24707.5|24720.5|24712.5|24728.5|24720.5|24698|24690|389
1645110000000|2022-02-17 15:00:00|24717.5|24709.5|24754|24746|24758.5|24750.5|24699.5|24691.5|399
1645110300000|2022-02-17 15:05:00|24754.5|24746.5|24774.5|24766.5|24789.5|24781.5|24738.5|24730.5|470
1645110600000|2022-02-17 15:10:00|24754|24746|24767.5|24759.5|24768.5|24760.5|24748.5|24740.5|364
1645110900000|2022-02-17 15:15:00|24767|24759|24752|24744|24780|24772|24751.5|24743.5|246
1645111200000|2022-02-17 15:20:00|24752.5|24744.5|24741|24733|24752.5|24744.5|24732.5|24724.5|398
1645111500000|2022-02-17 15:25:00|24739.5|24731.5|24728|24720|24739.5|24731.5|24712.5|24704.5|391
1645111800000|2022-02-17 15:30:00|24728.5|24720.5|24723|24715|24762.5|24754.5|24719|24711|748
1645112100000|2022-02-17 15:35:00|24722.5|24714.5|24715|24707|24724|24716|24701|24693|364
1645112400000|2022-02-17 15:40:00|24714.5|24706.5|24716.5|24708.5|24720.5|24712.5|24705.5|24697.5|176
1645112700000|2022-02-17 15:45:00|24717|24709|24691.5|24683.5|24718|24710|24682.5|24674.5|633
1645113000000|2022-02-17 15:50:00|24691|24683|24715|24707|24720|24712|24688|24680|184
1645113300000|2022-02-17 15:55:00|24715.5|24707.5|24738.5|24730.5|24740|24732|24713|24705|246
1645113600000|2022-02-17 16:00:00|24736.5|24728.5|24724|24716|24738.5|24730.5|24657.5|24649.5|977
1645113900000|2022-02-17 16:05:00|24724.5|24716.5|24746|24738|24753|24745|24724|24716|369
1645114200000|2022-02-17 16:10:00|24746.5|24738.5|24757.5|24749.5|24761|24753|24739|24731|269
1645114500000|2022-02-17 16:15:00|24757|24749|24764.5|24756.5|24768.5|24760.5|24752.5|24744.5|177
1645114800000|2022-02-17 16:20:00|24764|24756|24758.5|24750.5|24769.5|24761.5|24756.5|24748.5|86
1645115100000|2022-02-17 16:25:00|24759|24751|24778.5|24770.5|24778.5|24770.5|24757.5|24749.5|123
1645115400000|2022-02-17 16:30:00|24777.5|24769.5|24768|24760|24780.5|24772.5|24765.5|24757.5|138
1645115700000|2022-02-17 16:35:00|24768.5|24760.5|24750.5|24742.5|24772|24764|24747|24739|129
1645116000000|2022-02-17 16:40:00|24750|24742|24741.5|24733.5|24754|24746|24735|24727|141
1645116300000|2022-02-17 16:45:00|24742.5|24734.5|24742.5|24734.5|24749|24741|24733.5|24725.5|118
1645116600000|2022-02-17 16:50:00|24741.5|24733.5|24722.5|24714.5|24744.5|24736.5|24721|24713|107
1645116900000|2022-02-17 16:55:00|24723|24715|24707.5|24699.5|24734.5|24726.5|24706|24698|139
1645117200000|2022-02-17 17:00:00|24707|24699|24708.5|24700.5|24717|24709|24689|24681|198
1645117500000|2022-02-17 17:05:00|24709|24701|24698|24690|24719|24711|24692|24684|240
1645117800000|2022-02-17 17:10:00|24698.5|24690.5|24708.5|24700.5|24711.5|24703.5|24691.5|24683.5|115
1645118100000|2022-02-17 17:15:00|24709|24701|24710.5|24702.5|24711|24703|24697.5|24689.5|56
1645118400000|2022-02-17 17:20:00|24708.5|24700.5|24722.5|24714.5|24725.5|24717.5|24707.5|24699.5|72
1645118700000|2022-02-17 17:25:00|24722|24714|24716|24708|24732.5|24724.5|24715|24707|54
1645119000000|2022-02-17 17:30:00|24714|24706|24722.5|24714.5|24730.5|24722.5|24713|24705|70
1645119300000|2022-02-17 17:35:00|24723|24715|24722|24714|24728.5|24720.5|24713.5|24705.5|24
1645119600000|2022-02-17 17:40:00|24721.5|24713.5|24726.5|24718.5|24727|24719|24716|24708|58
1645119900000|2022-02-17 17:45:00|24726|24718|24711|24703|24731|24723|24706.5|24698.5|59
1645120200000|2022-02-17 17:50:00|24710.5|24702.5|24720|24712|24725.5|24717.5|24707.5|24699.5|43
1645120500000|2022-02-17 17:55:00|24719.5|24711.5|24725|24717|24730|24722|24714|24706|36
1645120800000|2022-02-17 18:00:00|24724.5|24716.5|24716|24708|24729.5|24721.5|24715.5|24707.5|43
1645121100000|2022-02-17 18:05:00|24716.5|24708.5|24729|24721|24731|24723|24713|24705|58
1645121400000|2022-02-17 18:10:00|24728.5|24720.5|24702.5|24694.5|24728.5|24720.5|24700.5|24692.5|73
1645121700000|2022-02-17 18:15:00|24703|24695|24706|24698|24714.5|24706.5|24698|24690|39
1645122000000|2022-02-17 18:20:00|24705.5|24697.5|24696.5|24688.5|24707.5|24699.5|24692.5|24684.5|64
1645122300000|2022-02-17 18:25:00|24696|24688|24696.5|24688.5|24698.5|24690.5|24690|24682|47
1645122600000|2022-02-17 18:30:00|24696|24688|24705.5|24697.5|24712|24704|24691.5|24683.5|50
1645122900000|2022-02-17 18:35:00|24705|24697|24691.5|24683.5|24711.5|24703.5|24691.5|24683.5|35
1645123200000|2022-02-17 18:40:00|24692|24684|24690.5|24682.5|24694.5|24686.5|24684|24676|59
1645123500000|2022-02-17 18:45:00|24690|24682|24687|24679|24691|24683|24680.5|24672.5|93
1645123800000|2022-02-17 18:50:00|24687.5|24679.5|24700.5|24692.5|24701|24693|24684.5|24676.5|52
1645124100000|2022-02-17 18:55:00|24700|24692|24716.2|24686.2|24716.2|24698.5|24693|24685|99
1645124400000|2022-02-17 19:00:00|24716|24686|24704.4|24674.4|24716|24686|24702|24672|0
1645124700000|2022-02-17 19:05:00|24704.6|24674.6|24696.1|24666.1|24705.2|24675.2|24694.3|24664.3|0
1645125000000|2022-02-17 19:10:00|24695.8|24665.8|24699.9|24669.9|24700.5|24670.5|24685.7|24655.7|0
1645125300000|2022-02-17 19:15:00|24699.3|24669.3|24701.7|24671.7|24710.5|24680.5|24693.4|24663.4|0
1645125600000|2022-02-17 19:20:00|24701.4|24671.4|24660|24630|24701.7|24671.7|24657.9|24627.9|0
1645125900000|2022-02-17 19:25:00|24659.8|24629.8|24667.1|24637.1|24668.7|24638.7|24655|24625|0
1645126200000|2022-02-17 19:30:00|24666.9|24636.9|24650.9|24620.9|24669.7|24639.7|24644.4|24614.4|0
1645126500000|2022-02-17 19:35:00|24651.1|24621.1|24641.5|24611.5|24653.4|24623.4|24638.2|24608.2|0
1645126800000|2022-02-17 19:40:00|24641.3|24611.3|24635.3|24605.3|24646.5|24616.5|24634.5|24604.5|0
1645127100000|2022-02-17 19:45:00|24635.6|24605.6|24639.9|24609.9|24643.6|24613.6|24620.2|24590.2|0
1645127400000|2022-02-17 19:50:00|24639.7|24609.7|24617.7|24587.7|24639.9|24609.9|24616.4|24586.4|0
1645127700000|2022-02-17 19:55:00|24617.5|24587.5|24603.4|24573.4|24623.8|24593.8|24600|24570|0
1645128000000|2022-02-17 20:00:00|24603.7|24573.7|24555.4|24525.4|24605.2|24575.2|24552.6|24522.6|0
1645128300000|2022-02-17 20:05:00|24555.7|24525.7|24554.6|24524.6|24571.8|24541.8|24551.8|24521.8|0
1645128600000|2022-02-17 20:10:00|24554.9|24524.9|24551.6|24521.6|24571.7|24541.7|24545.9|24515.9|0
1645128900000|2022-02-17 20:15:00|24551.3|24521.3|24553.5|24523.5|24555.8|24525.8|24533.2|24503.2|0
1645129200000|2022-02-17 20:20:00|24553.2|24523.2|24576.6|24546.6|24588.8|24558.8|24553.2|24523.2|0
1645129500000|2022-02-17 20:25:00|24576.8|24546.8|24575.3|24545.3|24584.8|24554.8|24565.5|24535.5|0
1645129800000|2022-02-17 20:30:00|24575|24545|24571.5|24541.5|24596.6|24566.6|24562.5|24532.5|0
1645130100000|2022-02-17 20:35:00|24571.7|24541.7|24610.1|24580.1|24615|24585|24571.7|24541.7|0
1645130400000|2022-02-17 20:40:00|24609.8|24579.8|24616.2|24586.2|24618.7|24588.7|24599.5|24569.5|0
1645130700000|2022-02-17 20:45:00|24616|24586|24609.7|24579.7|24627.6|24597.6|24608|24578|0
1645131000000|2022-02-17 20:50:00|24610.6|24580.6|24574.9|24544.9|24611.2|24581.2|24554.6|24524.6|0
1645131300000|2022-02-17 20:55:00|24574.4|24544.4|24578.5|24548.5|24590.8|24560.8|24563.5|24533.5|0
1645131600000|2022-02-17 21:00:00|24580.7|24550.7|24598.9|24568.9|24598.9|24568.9|24562.8|24532.8|0
1645131900000|2022-02-17 21:05:00|24598.3|24568.3|24560.7|24530.7|24599.4|24569.4|24551.7|24521.7|0
1645132200000|2022-02-17 21:10:00|24561.8|24531.8|24578.5|24548.5|24580.8|24550.8|24544.7|24514.7|0
1645132500000|2022-02-17 21:15:00|24579.6|24549.6|24560.5|24530.5|24581.8|24551.8|24556.6|24526.6|0
1645132800000|2022-02-17 21:20:00|24561.1|24531.1|24574.1|24544.1|24577.1|24547.1|24558.9|24528.9|0
1645133100000|2022-02-17 21:25:00|24573.6|24543.6|24572.8|24542.8|24576.7|24546.7|24569.1|24539.1|0
1645133400000|2022-02-17 21:30:00|24573.3|24543.3|24585.1|24555.1|24587.4|24557.4|24571.7|24541.7|0
1645133700000|2022-02-17 21:35:00|24586.3|24556.3|24585|24555|24589.5|24559.5|24583.8|24553.8|0
1645134000000|2022-02-17 21:40:00|24586.1|24556.1|24581.7|24551.7|24591|24561|24577.5|24547.5|0
1645134300000|2022-02-17 21:45:00|24585.1|24555.1|24587.3|24557.3|24592.9|24562.9|24583.9|24553.9|0
1645134600000|2022-02-17 21:50:00|24588.4|24558.4|24586.1|24556.1|24589.5|24559.5|24585|24555|0
1645134900000|2022-02-17 21:55:00|24586.7|24556.7|24582.8|24552.8|24588.4|24558.4|24581.6|24551.6|0
1645135200000|2022-02-17 22:00:00|24585.2|24555.2|24578.3|24548.3|24585.2|24555.2|24578.3|24548.3|0
1645135500000|2022-02-17 22:05:00|24580.6|24550.6|24581.6|24551.6|24582.4|24552.4|24578|24548|0
1645135800000|2022-02-17 22:10:00|24581.4|24551.4|24580.1|24550.1|24581.4|24551.4|24578.3|24548.3|0
1645136100000|2022-02-17 22:15:00|24580.2|24550.2|24579|24549|24582.4|24552.4|24579|24549|0
1645136400000|2022-02-17 22:20:00|24578.8|24548.8|24578.7|24548.7|24579.1|24549.1|24578.7|24548.7|0
1645136700000|2022-02-17 22:25:00|24578.5|24548.5|24578.4|24548.4|24579.3|24549.3|24577.6|24547.6|0
1645137000000|2022-02-17 22:30:00|24577.8|24547.8|24576.1|24546.1|24578.4|24548.4|24575.6|24545.6|0
1645137300000|2022-02-17 22:35:00|24576|24546|24576.1|24546.1|24576.1|24546.1|24575.3|24545.3|0
1645137600000|2022-02-17 22:40:00|24576.5|24546.5|24577.3|24547.3|24577.3|24547.3|24575.2|24545.2|0
1645137900000|2022-02-17 22:45:00|24576.7|24546.7|24578.2|24548.2|24578.3|24548.3|24575.7|24545.7|0
1645138200000|2022-02-17 22:50:00|24578.3|24548.3|24578.6|24548.6|24578.6|24548.6|24578.1|24548.1|0
1645138500000|2022-02-17 22:55:00|24578.5|24548.5|24579.6|24549.6|24579.7|24549.7|24576.8|24546.8|0
1645138800000|2022-02-17 23:00:00|24580.5|24550.5|24559.1|24529.1|24581.3|24551.3|24559.1|24529.1|0
1645139100000|2022-02-17 23:05:00|24560.3|24530.3|24565|24535|24566.1|24536.1|24555.1|24525.1|0
1645139400000|2022-02-17 23:10:00|24567.2|24537.2|24572.3|24542.3|24574|24544|24563.9|24533.9|0
1645139700000|2022-02-17 23:15:00|24570.1|24540.1|24588|24558|24589.7|24559.7|24565.6|24535.6|0
1645140000000|2022-02-17 23:20:00|24588.6|24558.6|24596|24566|24599.3|24569.3|24585.5|24555.5|0
1645140300000|2022-02-17 23:25:00|24594.9|24564.9|24601.5|24571.5|24602.4|24572.4|24593.8|24563.8|0
1645140600000|2022-02-17 23:30:00|24600.4|24570.4|24616.9|24586.9|24616.9|24586.9|24600.4|24570.4|0
1645140900000|2022-02-17 23:35:00|24615.8|24585.8|24606.5|24576.5|24615.8|24585.8|24605.4|24575.4|0
1645141200000|2022-02-17 23:40:00|24605.4|24575.4|24618.4|24588.4|24622|24592|24602|24572|0
1645141500000|2022-02-17 23:45:00|24617.3|24587.3|24625.3|24595.3|24627.5|24597.5|24615.9|24585.9|0
1645141800000|2022-02-17 23:50:00|24624.7|24594.7|24617.4|24587.4|24627.5|24597.5|24617.4|24587.4|0
1645142100000|2022-02-17 23:55:00|24617.9|24587.9|24617.5|24587.5|24626.4|24596.4|24616.8|24586.8|0
1645142400000|2022-02-18 00:00:00|24616.4|24586.4|24625.1|24595.1|24628.5|24598.5|24613.6|24583.6|0
1645142700000|2022-02-18 00:05:00|24624|24594|24617.2|24587.2|24625.1|24595.1|24613.8|24583.8|0
1645143000000|2022-02-18 00:10:00|24616.1|24586.1|24615.2|24585.2|24623.1|24593.1|24609.6|24579.6|0
1645143300000|2022-02-18 00:15:00|24617.5|24587.5|24613.2|24583.2|24617.5|24587.5|24594.1|24564.1|0
1645143600000|2022-02-18 00:20:00|24612.5|24582.5|24593.4|24563.4|24612.5|24582.5|24589.7|24559.7|0
1645143900000|2022-02-18 00:25:00|24592.7|24562.7|24606.5|24576.5|24609.7|24579.7|24591|24561|0
1645144200000|2022-02-18 00:30:00|24605|24575|24594.4|24564.4|24610.2|24580.2|24587.4|24557.4|0
1645144500000|2022-02-18 00:35:00|24593.8|24563.8|24595.5|24565.5|24597|24567|24578.5|24548.5|0
1645144800000|2022-02-18 00:40:00|24595.2|24565.2|24588.8|24558.8|24599.2|24569.2|24587.3|24557.3|0
1645145100000|2022-02-18 00:45:00|24588|24558|24578.1|24548.1|24595.6|24565.6|24576|24546|0
1645145400000|2022-02-18 00:50:00|24577.6|24547.6|24599.1|24569.1|24599.1|24569.1|24568.8|24538.8|0
1645145700000|2022-02-18 00:55:00|24599.9|24569.9|24608|24578|24612.7|24582.7|24595.8|24565.8|0
1645146000000|2022-02-18 01:00:00|24609.1|24579.1|24629.6|24599.6|24629.6|24599.6|24605|24575|0
1645146300000|2022-02-18 01:05:00|24629.3|24599.3|24610.8|24580.8|24631.6|24601.6|24610.8|24580.8|0
1645146600000|2022-02-18 01:10:00|24611.1|24581.1|24602.3|24572.3|24611.3|24581.3|24597.3|24567.3|0
1645146900000|2022-02-18 01:15:00|24610.3|24580.3|24597|24592|24628|24623|24571.5|24566.5|2563
1645147200000|2022-02-18 01:20:00|24596.5|24591.5|24586|24581|24601.5|24596.5|24582.5|24577.5|1053
1645147500000|2022-02-18 01:25:00|24585.5|24580.5|24581|24576|24590.5|24585.5|24560.5|24555.5|1117
1645147800000|2022-02-18 01:30:00|24582|24577|24671.5|24666.5|24678.5|24673.5|24552|24547|5319
1645148100000|2022-02-18 01:35:00|24668.5|24663.5|24650|24645|24678|24673|24624.5|24619.5|3378
1645148400000|2022-02-18 01:40:00|24647.5|24642.5|24707|24702|24719|24714|24642.5|24637.5|3198
1645148700000|2022-02-18 01:45:00|24708|24703|24696|24691|24713|24708|24669|24664|1773
1645149000000|2022-02-18 01:50:00|24694.5|24689.5|24729.5|24724.5|24755|24750|24685|24680|2541
1645149300000|2022-02-18 01:55:00|24730|24725|24716|24711|24745.5|24740.5|24712|24707|1628
1645149600000|2022-02-18 02:00:00|24716.5|24711.5|24754|24749|24766|24761|24701.5|24696.5|1881
1645149900000|2022-02-18 02:05:00|24755|24750|24707|24702|24756|24751|24706.5|24701.5|1002
1645150200000|2022-02-18 02:10:00|24707.5|24702.5|24710|24705|24736|24731|24705|24700|1081
1645150500000|2022-02-18 02:15:00|24710.5|24705.5|24709.5|24704.5|24716.5|24711.5|24693|24688|1146
1645150800000|2022-02-18 02:20:00|24708.5|24703.5|24715|24710|24726.5|24721.5|24693.5|24688.5|786
1645151100000|2022-02-18 02:25:00|24716|24711|24683.5|24678.5|24734.5|24729.5|24674|24669|1338
1645151400000|2022-02-18 02:30:00|24682.5|24677.5|24700|24695|24704|24699|24677.5|24672.5|625
1645151700000|2022-02-18 02:35:00|24700.5|24695.5|24688|24683|24700.5|24695.5|24674|24669|639
1645152000000|2022-02-18 02:40:00|24688.5|24683.5|24675|24670|24693.5|24688.5|24660.5|24655.5|1231
1645152300000|2022-02-18 02:45:00|24675.5|24670.5|24666.5|24661.5|24680|24675|24663|24658|796
1645152600000|2022-02-18 02:50:00|24665.5|24660.5|24707|24702|24711|24706|24664|24659|1075
1645152900000|2022-02-18 02:55:00|24706.5|24701.5|24708|24703|24716.5|24711.5|24701|24696|686
1645153200000|2022-02-18 03:00:00|24709|24704|24676|24671|24709.5|24704.5|24673.5|24668.5|1006
1645153500000|2022-02-18 03:05:00|24674|24669|24662|24657|24676|24671|24647.5|24642.5|1042
1645153800000|2022-02-18 03:10:00|24662.5|24657.5|24661.5|24656.5|24686.5|24681.5|24653.5|24648.5|929
1645154100000|2022-02-18 03:15:00|24663|24658|24669.5|24664.5|24680|24675|24655.5|24650.5|494
1645154400000|2022-02-18 03:20:00|24670|24665|24658.7|24653.7|24683.7|24678.7|24655.2|24650.2|527
1645154700000|2022-02-18 03:25:00|24659.2|24654.2|24684.2|24679.2|24693.7|24688.7|24658.7|24653.7|643
1645155000000|2022-02-18 03:30:00|24683.7|24678.7|24678.7|24673.7|24699.7|24694.7|24675.7|24670.7|602
1645155300000|2022-02-18 03:35:00|24678.2|24673.2|24682.7|24677.7|24690.7|24685.7|24674.2|24669.2|697
1645155600000|2022-02-18 03:40:00|24682.2|24677.2|24686.2|24681.2|24694.2|24689.2|24673.2|24668.2|427
1645155900000|2022-02-18 03:45:00|24686.7|24681.7|24704.7|24699.7|24709.7|24704.7|24681.2|24676.2|547
1645156200000|2022-02-18 03:50:00|24705.2|24700.2|24688.2|24683.2|24711.7|24706.7|24687.7|24682.7|446
1645156500000|2022-02-18 03:55:00|24688.7|24683.7|24693.2|24688.2|24698.7|24693.7|24682.7|24677.7|329
1645156800000|2022-02-18 04:00:00|24703|24673|24720.7|24690.7|24734.3|24704.3|24703|24673|0
1645157100000|2022-02-18 04:05:00|24719.9|24689.9|24728|24698|24728.4|24698.4|24715.8|24685.8|0
1645157400000|2022-02-18 04:10:00|24727.3|24697.3|24721.3|24691.3|24730.6|24700.6|24716.4|24686.4|0
1645157700000|2022-02-18 04:15:00|24720.5|24690.5|24716.7|24686.7|24720.5|24690.5|24710.6|24680.6|0
1645158000000|2022-02-18 04:20:00|24716.4|24686.4|24724.9|24694.9|24724.9|24694.9|24712|24682|0
1645158300000|2022-02-18 04:25:00|24725.4|24695.4|24736.2|24706.2|24745.1|24715.1|24725.4|24695.4|0
1645158600000|2022-02-18 04:30:00|24735.4|24705.4|24727.2|24697.2|24738|24708|24723.1|24693.1|0
1645158900000|2022-02-18 04:35:00|24728|24698|24715.2|24685.2|24732.1|24702.1|24715.2|24685.2|0
1645159200000|2022-02-18 04:40:00|24715.9|24685.9|24714.2|24684.2|24718.8|24688.8|24709.6|24679.6|0
1645159500000|2022-02-18 04:45:00|24715|24685|24710.2|24680.2|24716.2|24686.2|24706.8|24676.8|0
1645159800000|2022-02-18 04:50:00|24709.4|24679.4|24709.4|24679.4|24712.8|24682.8|24708.1|24678.1|0
1645160100000|2022-02-18 04:55:00|24708.7|24678.7|24701.8|24671.8|24710.9|24680.9|24701.2|24671.2|0
1645160400000|2022-02-18 05:00:00|24702.3|24672.3|24722.7|24717.7|24727.2|24722.2|24686.2|24672.3|1125
1645160700000|2022-02-18 05:05:00|24723.2|24718.2|24732.2|24727.2|24736.7|24731.7|24716.7|24711.7|864
1645161000000|2022-02-18 05:10:00|24732.7|24727.7|24706.2|24701.2|24734.7|24729.7|24704.2|24699.2|619
1645161300000|2022-02-18 05:15:00|24707.2|24702.2|24701.2|24696.2|24708.2|24703.2|24694.7|24689.7|468
1645161600000|2022-02-18 05:20:00|24701.7|24696.7|24680.7|24675.7|24706.7|24701.7|24675.2|24670.2|828
1645161900000|2022-02-18 05:25:00|24680.2|24675.2|24684.7|24679.7|24701.7|24696.7|24677.7|24672.7|581
1645162200000|2022-02-18 05:30:00|24683.7|24678.7|24689.2|24684.2|24707.2|24702.2|24682.7|24677.7|470
1645162500000|2022-02-18 05:35:00|24688.7|24683.7|24713.7|24708.7|24727.7|24722.7|24688.7|24683.7|762
1645162800000|2022-02-18 05:40:00|24714.2|24709.2|24713.2|24708.2|24717.7|24712.7|24699.2|24694.2|513
1645163100000|2022-02-18 05:45:00|24713.7|24708.7|24717.7|24712.7|24732.7|24727.7|24712.7|24707.7|561
1645163400000|2022-02-18 05:50:00|24718.2|24713.2|24710.7|24705.7|24720.7|24715.7|24709.2|24704.2|358
1645163700000|2022-02-18 05:55:00|24711.2|24706.2|24694.7|24689.7|24711.2|24706.2|24693.2|24688.2|619
1645164000000|2022-02-18 06:00:00|24695.2|24690.2|24681.2|24676.2|24695.2|24690.2|24667.7|24662.7|1370
1645164300000|2022-02-18 06:05:00|24681.7|24676.7|24683.2|24678.2|24694.2|24689.2|24677.7|24672.7|583
1645164600000|2022-02-18 06:10:00|24682.7|24677.7|24659.2|24654.2|24686.2|24681.2|24656.7|24651.7|783
1645164900000|2022-02-18 06:15:00|24658.7|24653.7|24684.2|24679.2|24691.7|24686.7|24649.7|24644.7|1013
1645165200000|2022-02-18 06:20:00|24683.7|24678.7|24693.7|24688.7|24694.7|24689.7|24682.2|24677.2|588
1645165500000|2022-02-18 06:25:00|24693.2|24688.2|24672.2|24667.2|24694.2|24689.2|24671.7|24666.7|363
1645165800000|2022-02-18 06:30:00|24671.7|24666.7|24665.2|24660.2|24683.7|24678.7|24664.7|24659.7|486
1645166100000|2022-02-18 06:35:00|24664.7|24659.7|24672.7|24667.7|24675.7|24670.7|24647.7|24642.7|734
1645166400000|2022-02-18 06:40:00|24673.2|24668.2|24661.2|24656.2|24681.2|24676.2|24654.2|24649.2|733
1645166700000|2022-02-18 06:45:00|24661.7|24656.7|24614.2|24609.2|24663.2|24658.2|24612.7|24607.7|2045
1645167000000|2022-02-18 06:50:00|24614.7|24609.7|24619.2|24614.2|24631.7|24626.7|24608.7|24603.7|980
1645167300000|2022-02-18 06:55:00|24617.2|24612.2|24549.2|24544.2|24618.7|24613.7|24528.2|24523.2|3697
1645167600000|2022-02-18 07:00:00|24548.7|24543.7|24520.7|24515.7|24575.2|24570.2|24518.7|24513.7|2541
1645167900000|2022-02-18 07:05:00|24520.2|24515.2|24553.7|24548.7|24570.2|24565.2|24503.7|24498.7|1962
1645168200000|2022-02-18 07:10:00|24552.2|24547.2|24486.2|24481.2|24553.7|24548.7|24471.2|24466.2|2548
1645168500000|2022-02-18 07:15:00|24485.7|24480.7|24480.7|24475.7|24508.2|24503.2|24466.7|24461.7|2288
1645168800000|2022-02-18 07:20:00|24481.2|24476.2|24453.2|24448.2|24498.2|24493.2|24450.7|24445.7|2024
1645169100000|2022-02-18 07:25:00|24452.7|24447.7|24383.2|24378.2|24458.2|24453.2|24383.2|24378.2|2933
1645169400000|2022-02-18 07:30:00|24384.2|24379.2|24345.7|24340.7|24413.2|24408.2|24336.2|24331.2|3062
1645169700000|2022-02-18 07:35:00|24348.2|24343.2|24364.7|24359.7|24412.2|24407.2|24347.7|24342.7|2816
1645170000000|2022-02-18 07:40:00|24364.2|24359.2|24364.2|24359.2|24385.7|24380.7|24353.2|24348.2|1673
1645170300000|2022-02-18 07:45:00|24365.2|24360.2|24357.2|24352.2|24387.7|24382.7|24357.2|24352.2|1539
1645170600000|2022-02-18 07:50:00|24356.7|24351.7|24311.7|24306.7|24365.7|24360.7|24310.7|24305.7|2534
1645170900000|2022-02-18 07:55:00|24313.2|24308.2|24291.7|24286.7|24318.7|24313.7|24286.7|24281.7|3460
1645171200000|2022-02-18 08:00:00|24292.7|24287.7|24314.7|24309.7|24337.2|24332.2|24275.2|24270.2|2684
1645171500000|2022-02-18 08:05:00|24313.7|24308.7|24335.2|24330.2|24341.2|24336.2|24309.2|24304.2|1897
1645171800000|2022-02-18 08:10:00|24336.2|24331.2|24291.2|24286.2|24338.2|24333.2|24282.7|24277.7|1392
1645172100000|2022-02-18 08:15:00|24291.7|24286.7|24327.2|24322.2|24329.7|24324.7|24288.2|24283.2|871
1645172400000|2022-02-18 08:20:00|24326.7|24321.7|24317.7|24312.7|24337.7|24332.7|24314.7|24309.7|653
1645172700000|2022-02-18 08:25:00|24317.2|24312.2|24320.7|24315.7|24323.2|24318.2|24301.7|24296.7|1224
1645173000000|2022-02-18 08:30:00|24332.2|24302.2|24331.8|24301.8|24342.5|24312.5|24310|24280|1
1645173300000|2022-02-18 08:35:00|24332.4|24302.4|24360.9|24330.9|24364.7|24334.7|24321.4|24291.4|0
1645173600000|2022-02-18 08:40:00|24360.2|24330.2|24362.8|24332.8|24373.3|24343.3|24356.7|24326.7|0
1645173900000|2022-02-18 08:45:00|24363.1|24333.1|24347.6|24317.6|24372.4|24342.4|24345|24315|0
1645174200000|2022-02-18 08:50:00|24347|24317|24344.9|24314.9|24351.5|24321.5|24334.1|24304.1|0
1645174500000|2022-02-18 08:55:00|24344.6|24314.6|24343.8|24313.8|24350.4|24320.4|24323.7|24293.7|0
1645174800000|2022-02-18 09:00:00|24344.1|24314.1|24346.2|24316.2|24349.1|24319.1|24325.5|24295.5|0
1645175100000|2022-02-18 09:05:00|24344.7|24314.7|24334.7|24304.7|24355.2|24325.2|24333.6|24303.6|0
1645175400000|2022-02-18 09:10:00|24335|24305|24288.9|24258.9|24335|24305|24277.1|24247.1|0
1645175700000|2022-02-18 09:15:00|24290.4|24260.4|24322.7|24314.7|24327.7|24319.7|24285.2|24260.4|434
1645176000000|2022-02-18 09:20:00|24322.2|24314.2|24318.7|24310.7|24322.2|24314.2|24314.2|24306.2|172
1645176300000|2022-02-18 09:25:00|24319.2|24311.2|24324.2|24316.2|24327.2|24319.2|24315.2|24307.2|336
1645176600000|2022-02-18 09:30:00|24324.7|24316.7|24318.7|24310.7|24331.2|24323.2|24313.2|24305.2|153
1645176900000|2022-02-18 09:35:00|24319.2|24311.2|24312.7|24304.7|24321.7|24313.7|24309.2|24301.2|88
1645177200000|2022-02-18 09:40:00|24312.2|24304.2|24295.7|24287.7|24313.7|24305.7|24293.2|24285.2|267
1645177500000|2022-02-18 09:45:00|24296.2|24288.2|24289.7|24281.7|24297.2|24289.2|24264.2|24256.2|310
1645177800000|2022-02-18 09:50:00|24290.2|24282.2|24311.2|24303.2|24311.7|24303.7|24289.7|24281.7|131
1645178100000|2022-02-18 09:55:00|24310.7|24302.7|24323.2|24315.2|24331.2|24323.2|24310.7|24302.7|137
1645178400000|2022-02-18 10:00:00|24322.7|24314.7|24332.7|24324.7|24342.2|24334.2|24322.2|24314.2|216
1645178700000|2022-02-18 10:05:00|24333.2|24325.2|24334.2|24326.2|24337.7|24329.7|24319.7|24311.7|110
1645179000000|2022-02-18 10:10:00|24333.7|24325.7|24319.7|24311.7|24334.2|24326.2|24314.7|24306.7|93
1645179300000|2022-02-18 10:15:00|24319.2|24311.2|24327.7|24319.7|24335.7|24327.7|24317.2|24309.2|59
1645179600000|2022-02-18 10:20:00|24328.2|24320.2|24325.7|24317.7|24331.7|24323.7|24324.7|24316.7|72
1645179900000|2022-02-18 10:25:00|24325.2|24317.2|24322.7|24314.7|24330.7|24322.7|24321.2|24313.2|92
1645180200000|2022-02-18 10:30:00|24322.2|24314.2|24324.2|24316.2|24326.7|24318.7|24318.2|24310.2|48
1645180500000|2022-02-18 10:35:00|24323.7|24315.7|24327.7|24319.7|24327.7|24319.7|24310.2|24302.2|88
1645180800000|2022-02-18 10:40:00|24327.2|24319.2|24336.7|24328.7|24337.2|24329.2|24324.2|24316.2|58
1645181100000|2022-02-18 10:45:00|24337.2|24329.2|24339.7|24331.7|24347.2|24339.2|24335.7|24327.7|115
1645181400000|2022-02-18 10:50:00|24339.2|24331.2|24340.2|24332.2|24341.7|24333.7|24322.2|24314.2|189
1645181700000|2022-02-18 10:55:00|24340.7|24332.7|24326.7|24318.7|24343.2|24335.2|24325.7|24317.7|50
1645182000000|2022-02-18 11:00:00|24327.2|24319.2|24324.7|24316.7|24328.7|24320.7|24318.7|24310.7|57
1645182300000|2022-02-18 11:05:00|24325.2|24317.2|24334.7|24326.7|24334.7|24326.7|24321.7|24313.7|79
1645182600000|2022-02-18 11:10:00|24335.2|24327.2|24333.7|24325.7|24345.2|24337.2|24327.7|24319.7|105
1645182900000|2022-02-18 11:15:00|24333.2|24325.2|24338.7|24330.7|24344.7|24336.7|24331.7|24323.7|91
1645183200000|2022-02-18 11:20:00|24339.2|24331.2|24341.7|24333.7|24344.7|24336.7|24336.2|24328.2|113
1645183500000|2022-02-18 11:25:00|24341.2|24333.2|24340.7|24332.7|24348.2|24340.2|24339.2|24331.2|99
1645183800000|2022-02-18 11:30:00|24341.2|24333.2|24352.2|24344.2|24364.7|24356.7|24340.2|24332.2|183
1645184100000|2022-02-18 11:35:00|24352.7|24344.7|24353.2|24345.2|24364.7|24356.7|24347.7|24339.7|99
1645184400000|2022-02-18 11:40:00|24352.7|24344.7|24348.2|24340.2|24359.7|24351.7|24346.7|24338.7|59
1645184700000|2022-02-18 11:45:00|24347.2|24339.2|24341.2|24333.2|24351.2|24343.2|24341.2|24333.2|123
1645185000000|2022-02-18 11:50:00|24340.7|24332.7|24345.7|24337.7|24350.7|24342.7|24336.2|24328.2|68
1645185300000|2022-02-18 11:55:00|24345.2|24337.2|24358.2|24350.2|24358.2|24350.2|24339.7|24331.7|72
1645185600000|2022-02-18 12:00:00|24358.7|24350.7|24364.7|24356.7|24366.2|24358.2|24353.7|24345.7|85
1645185900000|2022-02-18 12:05:00|24365.2|24357.2|24368.7|24360.7|24372.7|24364.7|24361.2|24353.2|146
1645186200000|2022-02-18 12:10:00|24369.2|24361.2|24370.7|24362.7|24373.2|24365.2|24366.7|24358.7|62
1645186500000|2022-02-18 12:15:00|24371.2|24363.2|24365.2|24357.2|24372.2|24364.2|24362.7|24354.7|55
1645186800000|2022-02-18 12:20:00|24366.2|24358.2|24375.7|24367.7|24376.7|24368.7|24363.2|24355.2|42
1645187100000|2022-02-18 12:25:00|24376.7|24368.7|24375.7|24367.7|24378.2|24370.2|24372.7|24364.7|68
1645187400000|2022-02-18 12:30:00|24376.2|24368.2|24388.2|24380.2|24388.2|24380.2|24375.7|24367.7|99
1645187700000|2022-02-18 12:35:00|24388.7|24380.7|24372.7|24364.7|24389.2|24381.2|24370.7|24362.7|102
1645188000000|2022-02-18 12:40:00|24372.2|24364.2|24381.7|24373.7|24382.7|24374.7|24370.7|24362.7|43
1645188300000|2022-02-18 12:45:00|24382.2|24374.2|24390.7|24382.7|24391.2|24383.2|24381.7|24373.7|77
1645188600000|2022-02-18 12:50:00|24391.2|24383.2|24375.2|24367.2|24391.7|24383.7|24375.2|24367.2|87
1645188900000|2022-02-18 12:55:00|24374.7|24366.7|24380.7|24372.7|24381.7|24373.7|24374.7|24366.7|37
1645189200000|2022-02-18 13:00:00|24379.7|24371.7|24368.2|24360.2|24385.2|24377.2|24355.2|24347.2|165
1645189500000|2022-02-18 13:05:00|24368.7|24360.7|24346.7|24338.7|24376.2|24368.2|24346.2|24338.2|102
1645189800000|2022-02-18 13:10:00|24347.2|24339.2|24324.7|24316.7|24351.2|24343.2|24319.2|24311.2|326
1645190100000|2022-02-18 13:15:00|24324.2|24316.2|24335.7|24327.7|24336.7|24328.7|24318.2|24310.2|166
1645190400000|2022-02-18 13:20:00|24335.2|24327.2|24308.2|24300.2|24335.2|24327.2|24304.7|24296.7|251
1645190700000|2022-02-18 13:25:00|24308.7|24300.7|24289.2|24281.2|24313.2|24305.2|24280.7|24272.7|433
1645191000000|2022-02-18 13:30:00|24290.2|24282.2|24303.7|24295.7|24303.7|24295.7|24269.7|24261.7|522
1645191300000|2022-02-18 13:35:00|24303.2|24295.2|24323.7|24315.7|24326.7|24318.7|24297.7|24289.7|214
1645191600000|2022-02-18 13:40:00|24322.2|24314.2|24320.2|24312.2|24335.7|24327.7|24319.2|24311.2|215
1645191900000|2022-02-18 13:45:00|24320.7|24312.7|24320.7|24312.7|24326.7|24318.7|24303.7|24295.7|172
1645192200000|2022-02-18 13:50:00|24318.7|24310.7|24318.7|24310.7|24333.7|24325.7|24310.2|24302.2|155
1645192500000|2022-02-18 13:55:00|24317.2|24309.2|24321.2|24313.2|24327.2|24319.2|24308.2|24300.2|109
1645192800000|2022-02-18 14:00:00|24321.7|24313.7|24329.2|24321.2|24331.7|24323.7|24310.2|24302.2|118
1645193100000|2022-02-18 14:05:00|24328.7|24320.7|24316.7|24308.7|24330.7|24322.7|24314.7|24306.7|102
1645193400000|2022-02-18 14:10:00|24316.2|24308.2|24306.7|24298.7|24325.7|24317.7|24306.7|24298.7|135
1645193700000|2022-02-18 14:15:00|24306.2|24298.2|24308.7|24300.7|24319.2|24311.2|24303.7|24295.7|157
1645194000000|2022-02-18 14:20:00|24308.2|24300.2|24316.7|24308.7|24320.2|24312.2|24300.2|24292.2|112
1645194300000|2022-02-18 14:25:00|24317.2|24309.2|24312.7|24304.7|24324.7|24316.7|24293.7|24285.7|254
1645194600000|2022-02-18 14:30:00|24311.7|24303.7|24195.2|24187.2|24316.7|24308.7|24195.2|24187.2|1793
1645194900000|2022-02-18 14:35:00|24194.7|24186.7|24203.2|24195.2|24224.2|24216.2|24143.7|24135.7|1472
1645195200000|2022-02-18 14:40:00|24204.2|24196.2|24164.7|24156.7|24212.2|24204.2|24148.2|24140.2|767
1645195500000|2022-02-18 14:45:00|24162.2|24154.2|24247.7|24239.7|24247.7|24239.7|24162.2|24154.2|725
1645195800000|2022-02-18 14:50:00|24248.2|24240.2|24271.2|24263.2|24282.7|24274.7|24243.2|24235.2|717
1645196100000|2022-02-18 14:55:00|24272.2|24264.2|24236.7|24228.7|24276.7|24268.7|24219.2|24211.2|518
1645196400000|2022-02-18 15:00:00|24237.2|24229.2|24228.7|24220.7|24241.7|24233.7|24204.7|24196.7|515
1645196700000|2022-02-18 15:05:00|24231.7|24223.7|24214.2|24206.2|24234.7|24226.7|24198.2|24190.2|257
1645197000000|2022-02-18 15:10:00|24214.7|24206.7|24244.7|24236.7|24247.2|24239.2|24210.2|24202.2|235
1645197300000|2022-02-18 15:15:00|24245.7|24237.7|24221.7|24213.7|24260.7|24252.7|24205.2|24197.2|365
1645197600000|2022-02-18 15:20:00|24222.2|24214.2|24201.2|24193.2|24234.2|24226.2|24193.2|24185.2|301
1645197900000|2022-02-18 15:25:00|24201.7|24193.7|24201.2|24193.2|24210.2|24202.2|24191.7|24183.7|246
1645198200000|2022-02-18 15:30:00|24202.7|24194.7|24204.2|24196.2|24206.2|24198.2|24165.7|24157.7|389
1645198500000|2022-02-18 15:35:00|24204.7|24196.7|24199.7|24191.7|24215.7|24207.7|24190.2|24182.2|286
1645198800000|2022-02-18 15:40:00|24200.2|24192.2|24205.2|24197.2|24212.2|24204.2|24184.7|24176.7|352
1645199100000|2022-02-18 15:45:00|24204.7|24196.7|24168.7|24160.7|24208.7|24200.7|24156.7|24148.7|325
1645199400000|2022-02-18 15:50:00|24169.2|24161.2|24169.7|24161.7|24184.2|24176.2|24162.7|24154.7|236
1645199700000|2022-02-18 15:55:00|24169.2|24161.2|24161.2|24153.2|24177.2|24169.2|24158.7|24150.7|246
1645200000000|2022-02-18 16:00:00|24160.2|24152.2|24109.7|24101.7|24162.7|24154.7|24103.2|24095.2|798
1645200300000|2022-02-18 16:05:00|24110.2|24102.2|24106.7|24098.7|24125.7|24117.7|24106.2|24098.2|482
1645200600000|2022-02-18 16:10:00|24107.2|24099.2|24125.2|24117.2|24127.7|24119.7|24103.7|24095.7|315
1645200900000|2022-02-18 16:15:00|24125.7|24117.7|24163.2|24155.2|24165.2|24157.2|24118.7|24110.7|439
1645201200000|2022-02-18 16:20:00|24162.7|24154.7|24155.7|24147.7|24168.7|24160.7|24151.7|24143.7|166
1645201500000|2022-02-18 16:25:00|24156.2|24148.2|24147.2|24139.2|24169.2|24161.2|24144.2|24136.2|191
1645201800000|2022-02-18 16:30:00|24146.2|24138.2|24140.2|24132.2|24153.7|24145.7|24126.7|24118.7|214
1645202100000|2022-02-18 16:35:00|24140.7|24132.7|24164.7|24156.7|24169.7|24161.7|24132.7|24124.7|153
1645202400000|2022-02-18 16:40:00|24164.2|24156.2|24151.7|24143.7|24183.7|24175.7|24146.7|24138.7|226
1645202700000|2022-02-18 16:45:00|24150.7|24142.7|24144.2|24136.2|24166.7|24158.7|24140.2|24132.2|120
1645203000000|2022-02-18 16:50:00|24144.7|24136.7|24128.7|24120.7|24150.7|24142.7|24124.7|24116.7|125
1645203300000|2022-02-18 16:55:00|24129.2|24121.2|24115.7|24107.7|24136.2|24128.2|24108.2|24100.2|172
1645203600000|2022-02-18 17:00:00|24114.2|24106.2|24122.2|24114.2|24131.7|24123.7|24108.7|24100.7|192
1645203900000|2022-02-18 17:05:00|24123.2|24115.2|24148.7|24140.7|24149.7|24141.7|24122.7|24114.7|153
1645204200000|2022-02-18 17:10:00|24148.2|24140.2|24142.7|24134.7|24160.7|24152.7|24137.2|24129.2|150
1645204500000|2022-02-18 17:15:00|24143.2|24135.2|24150.2|24142.2|24170.2|24162.2|24127.2|24119.2|181
1645204800000|2022-02-18 17:20:00|24150.7|24142.7|24138.7|24130.7|24160.2|24152.2|24137.2|24129.2|72
1645205100000|2022-02-18 17:25:00|24139.2|24131.2|24147.2|24139.2|24162.2|24154.2|24138.7|24130.7|60
1645205400000|2022-02-18 17:30:00|24146.7|24138.7|24141.7|24133.7|24160.7|24152.7|24113.7|24105.7|195
1645205700000|2022-02-18 17:35:00|24142.2|24134.2|24119.2|24111.2|24153.2|24145.2|24118.7|24110.7|117
1645206000000|2022-02-18 17:40:00|24118.7|24110.7|24118.2|24110.2|24143.2|24135.2|24117.7|24109.7|119
1645206300000|2022-02-18 17:45:00|24118.7|24110.7|24113.2|24105.2|24123.2|24115.2|24109.7|24101.7|100
1645206600000|2022-02-18 17:50:00|24112.7|24104.7|24112.2|24104.2|24120.2|24112.2|24108.7|24100.7|185
1645206900000|2022-02-18 17:55:00|24112.7|24104.7|24102.7|24094.7|24117.7|24109.7|24102.2|24094.2|179
1645207200000|2022-02-18 18:00:00|24104.7|24096.7|24121.2|24113.2|24127.7|24119.7|24102.2|24094.2|247
1645207500000|2022-02-18 18:05:00|24121.7|24113.7|24114.2|24106.2|24125.2|24117.2|24104.2|24096.2|112
1645207800000|2022-02-18 18:10:00|24114.7|24106.7|24109.2|24101.2|24121.2|24113.2|24108.7|24100.7|87
1645208100000|2022-02-18 18:15:00|24108.7|24100.7|24091.7|24083.7|24112.7|24104.7|24078.7|24070.7|592
1645208400000|2022-02-18 18:20:00|24092.2|24084.2|24126.2|24118.2|24129.2|24121.2|24087.2|24079.2|117
1645208700000|2022-02-18 18:25:00|24126.7|24118.7|24113.2|24105.2|24127.2|24119.2|24105.7|24097.7|49
1645209000000|2022-02-18 18:30:00|24114.2|24106.2|24133.7|24125.7|24138.7|24130.7|24112.7|24104.7|156
1645209300000|2022-02-18 18:35:00|24134.2|24126.2|24151.7|24143.7|24154.2|24146.2|24128.2|24120.2|105
1645209600000|2022-02-18 18:40:00|24152.2|24144.2|24145.2|24137.2|24154.7|24146.7|24138.2|24130.2|63
1645209900000|2022-02-18 18:45:00|24144.7|24136.7|24161.7|24153.7|24173.2|24165.2|24142.7|24134.7|141
1645210200000|2022-02-18 18:50:00|24161.2|24153.2|24163.7|24155.7|24171.2|24163.2|24157.2|24149.2|112
1645210500000|2022-02-18 18:55:00|24163.2|24155.2|24153.2|24123.2|24164.7|24156.7|24134.2|24122.7|156
1645210800000|2022-02-18 19:00:00|24152.9|24122.9|24166.2|24136.2|24174.1|24144.1|24152.9|24122.9|0
1645211100000|2022-02-18 19:05:00|24166|24136|24155.3|24125.3|24178.1|24148.1|24144.3|24114.3|0
1645211400000|2022-02-18 19:10:00|24155.2|24125.2|24154.4|24124.4|24157.4|24127.4|24150.4|24120.4|0
1645211700000|2022-02-18 19:15:00|24154.2|24124.2|24189.1|24159.1|24189.6|24159.6|24150.4|24120.4|0
1645212000000|2022-02-18 19:20:00|24189.4|24159.4|24229|24199|24229.2|24199.2|24187.6|24157.6|0
1645212300000|2022-02-18 19:25:00|24230.9|24200.9|24233.5|24203.5|24240.1|24210.1|24210.5|24180.5|0
1645212600000|2022-02-18 19:30:00|24233.7|24203.7|24256.1|24226.1|24281.7|24251.7|24231.7|24201.7|0
1645212900000|2022-02-18 19:35:00|24255.9|24225.9|24204.9|24174.9|24256.9|24226.9|24204.4|24174.4|0
1645213200000|2022-02-18 19:40:00|24204.6|24174.6|24158.8|24128.8|24205.2|24175.2|24158.5|24128.5|0
1645213500000|2022-02-18 19:45:00|24159.1|24129.1|24147.7|24117.7|24177.4|24147.4|24146.8|24116.8|0
1645213800000|2022-02-18 19:50:00|24147.9|24117.9|24207|24177|24207|24177|24134|24104|0
1645214100000|2022-02-18 19:55:00|24206.8|24176.8|24214.4|24184.4|24218.5|24188.5|24195.9|24165.9|0
1645214400000|2022-02-18 20:00:00|24214.2|24184.2|24205.9|24175.9|24237.5|24207.5|24199.5|24169.5|0
1645214700000|2022-02-18 20:05:00|24205.6|24175.6|24185.7|24155.7|24217.2|24187.2|24164.8|24134.8|0
1645215000000|2022-02-18 20:10:00|24186.3|24156.3|24181.6|24151.6|24211.8|24181.8|24176.2|24146.2|0
1645215300000|2022-02-18 20:15:00|24181.4|24151.4|24153.4|24123.4|24190.4|24160.4|24150.7|24120.7|0
1645215600000|2022-02-18 20:20:00|24153.2|24123.2|24144.2|24114.2|24163.1|24133.1|24135|24105|0
1645215900000|2022-02-18 20:25:00|24144|24114|24121.9|24091.9|24149.6|24119.6|24121.7|24091.7|0
1645216200000|2022-02-18 20:30:00|24121.7|24091.7|24102.7|24072.7|24121.7|24091.7|24089.9|24059.9|0
1645216500000|2022-02-18 20:35:00|24102.4|24072.4|24127.7|24097.7|24132.1|24102.1|24100.9|24070.9|0
1645216800000|2022-02-18 20:40:00|24127.4|24097.4|24181.9|24151.9|24182.7|24152.7|24126.8|24096.8|0
1645217100000|2022-02-18 20:45:00|24182.2|24152.2|24162.8|24132.8|24195.9|24165.9|24146.9|24116.9|0
1645217400000|2022-02-18 20:50:00|24157.1|24127.1|24121.6|24091.6|24157.1|24127.1|24107.3|24077.3|0
1645217700000|2022-02-18 20:55:00|24121.4|24091.4|24107.9|24077.9|24137.3|24107.3|24091.5|24061.5|0
1645218000000|2022-02-18 21:00:00|24106.8|24076.8|24145.5|24115.5|24163.2|24133.2|24106.8|24076.8|0
1645218300000|2022-02-18 21:05:00|24148.8|24118.8|24122.8|24092.8|24148.8|24118.8|24121.7|24091.7|0
1645218600000|2022-02-18 21:10:00|24123.9|24093.9|24132.3|24102.3|24133.4|24103.4|24115.7|24085.7|0
1645218900000|2022-02-18 21:15:00|24133.4|24103.4|24143.4|24113.4|24149|24119|24132.3|24102.3|0
1645219200000|2022-02-18 21:20:00|24142.3|24112.3|24142.3|24112.3|24153.4|24123.4|24137.9|24107.9|0
1645219500000|2022-02-18 21:25:00|24143.4|24113.4|24146.8|24116.8|24149.5|24119.5|24141.2|24111.2|0
1645219800000|2022-02-18 21:30:00|24147.9|24117.9|24130.1|24100.1|24153.4|24123.4|24130.1|24100.1|0
1645220100000|2022-02-18 21:35:00|24131.2|24101.2|24125.1|24095.1|24132.9|24102.9|24116.2|24086.2|0
1645220400000|2022-02-18 21:40:00|24125.7|24095.7|24125.6|24095.6|24127.9|24097.9|24120.1|24090.1|0
1645220700000|2022-02-18 21:45:00|24123.4|24093.4|24116.2|24086.2|24126.2|24096.2|24109.5|24079.5|0
1645221000000|2022-02-18 21:50:00|24117.8|24087.8|24118.1|24088.1|24125.1|24095.1|24106.5|24076.5|0
1645221300000|2022-02-18 21:55:00|24117.6|24087.6|24108|24078|24119.8|24089.8|24104.3|24074.3|0
1645398000000|2022-02-20 23:00:00|23974.2|23944.2|24001.2|23971.2|24012.9|23982.9|23970.6|23940.6|0
1645398300000|2022-02-20 23:05:00|24001.7|23971.7|24022.7|23992.7|24024.9|23994.9|23990.1|23960.1|0
1645398600000|2022-02-20 23:10:00|24022.1|23992.1|24035.8|24005.8|24037.4|24007.4|24000.6|23970.6|0
1645398900000|2022-02-20 23:15:00|24036.3|24006.3|24044|24014|24044|24014|24021.8|23991.8|0
1645399200000|2022-02-20 23:20:00|24048.4|24018.4|24032.5|24002.5|24052.3|24022.3|24024.7|23994.7|0
1645399500000|2022-02-20 23:25:00|24031.9|24001.9|24028.1|23998.1|24044.8|24014.8|24025.3|23995.3|0
1645399800000|2022-02-20 23:30:00|24029.8|23999.8|24038.5|24008.5|24041.8|24011.8|24018.5|23988.5|0
1645400100000|2022-02-20 23:35:00|24037.9|24007.9|24040.7|24010.7|24046.1|24016.1|24034.1|24004.1|0
1645400400000|2022-02-20 23:40:00|24041.2|24011.2|24032.4|24002.4|24043.4|24013.4|24024.3|23994.3|0
1645400700000|2022-02-20 23:45:00|24032.9|24002.9|24020.5|23990.5|24036.3|24006.3|24015.8|23985.8|0
1645401000000|2022-02-20 23:50:00|24019.4|23989.4|24014.2|23984.2|24027.5|23997.5|24013.1|23983.1|0
1645401300000|2022-02-20 23:55:00|24013.7|23983.7|24016.4|23986.4|24022.5|23992.5|24012.5|23982.5|0
1645401600000|2022-02-21 00:00:00|24015.8|23985.8|23978|23948|24019.2|23989.2|23975.1|23945.1|0
1645401900000|2022-02-21 00:05:00|23978.6|23948.6|23978.3|23948.3|23988.4|23958.4|23972|23942|0
1645402200000|2022-02-21 00:10:00|23977.2|23947.2|24010.1|23980.1|24012.3|23982.3|23974.9|23944.9|0
1645402500000|2022-02-21 00:15:00|24009|23979|24011.8|23981.8|24013.8|23983.8|23992.8|23962.8|0
1645402800000|2022-02-21 00:20:00|24012.5|23982.5|23981.4|23951.4|24012.5|23982.5|23980.3|23950.3|0
1645403100000|2022-02-21 00:25:00|23981.1|23951.1|23987.2|23957.2|23988.4|23958.4|23969.2|23939.2|0
1645403400000|2022-02-21 00:30:00|23986.9|23956.9|24010.1|23980.1|24013.9|23983.9|23978|23948|0
1645403700000|2022-02-21 00:35:00|24009.4|23979.4|24001.6|23971.6|24010.6|23980.6|23992.3|23962.3|0
1645404000000|2022-02-21 00:40:00|24002.3|23972.3|24007.2|23977.2|24012.4|23982.4|23994.8|23964.8|0
1645404300000|2022-02-21 00:45:00|24007.5|23977.5|24001.7|23971.7|24016.9|23986.9|23993.9|23963.9|0
1645404600000|2022-02-21 00:50:00|24001.9|23971.9|24125.3|24095.3|24126|24096|24001.7|23971.7|0
1645404900000|2022-02-21 00:55:00|24126.1|24096.1|24151.6|24121.6|24166.2|24136.2|24110.7|24080.7|0
1645405200000|2022-02-21 01:00:00|24149.9|24119.9|24094.5|24064.5|24159|24129|24080.2|24050.2|0
1645405500000|2022-02-21 01:05:00|24097.4|24067.4|24159.5|24129.5|24162.1|24132.1|24097.4|24067.4|0
1645405800000|2022-02-21 01:10:00|24159.2|24129.2|24160.2|24130.2|24188.9|24158.9|24139.8|24109.8|0
1645406100000|2022-02-21 01:15:00|24139.9|24109.9|24084.2|24079.2|24139.9|24130.7|24058.7|24053.7|2846
1645406400000|2022-02-21 01:20:00|24078.2|24073.2|24097.7|24092.7|24105.7|24100.7|24034.2|24029.2|1734
1645406700000|2022-02-21 01:25:00|24100.2|24095.2|24061.7|24056.7|24104.7|24099.7|24060.7|24055.7|1310
1645407000000|2022-02-21 01:30:00|24065.2|24060.2|24142.2|24137.2|24155.7|24150.7|24062.7|24057.7|5502
1645407300000|2022-02-21 01:35:00|24140.2|24135.2|24170.2|24165.2|24202.2|24197.2|24129.2|24124.2|3970
1645407600000|2022-02-21 01:40:00|24171.2|24166.2|24147.7|24142.7|24197.7|24192.7|24147.7|24142.7|2713
1645407900000|2022-02-21 01:45:00|24149.2|24144.2|24192.2|24187.2|24206.2|24201.2|24147.2|24142.2|2429
1645408200000|2022-02-21 01:50:00|24193.7|24188.7|24162.2|24157.2|24218.7|24213.7|24157.2|24152.2|2221
1645408500000|2022-02-21 01:55:00|24160.2|24155.2|24153.7|24148.7|24214.7|24209.7|24150.7|24145.7|2046
1645408800000|2022-02-21 02:00:00|24153.2|24148.2|24159.1|24154.1|24177.1|24172.1|24135.7|24130.7|1812
1645409100000|2022-02-21 02:05:00|24158.6|24153.6|24183.1|24178.1|24186.6|24181.6|24141.6|24136.6|1272
1645409400000|2022-02-21 02:10:00|24183.6|24178.6|24176.6|24171.6|24212.6|24207.6|24176.6|24171.6|1431
1645409700000|2022-02-21 02:15:00|24177.1|24172.1|24168.6|24163.6|24188.1|24183.1|24165.1|24160.1|1256
1645410000000|2022-02-21 02:20:00|24169.1|24164.1|24191.6|24186.6|24215.6|24210.6|24168.6|24163.6|1358
1645410300000|2022-02-21 02:25:00|24191.1|24186.1|24156.6|24151.6|24193.1|24188.1|24155.6|24150.6|879
1645410600000|2022-02-21 02:30:00|24157.1|24152.1|24228.6|24223.6|24231.1|24226.1|24144.1|24139.1|1951
1645410900000|2022-02-21 02:35:00|24227.6|24222.6|24198.1|24193.1|24230.6|24225.6|24193.1|24188.1|1336
1645411200000|2022-02-21 02:40:00|24198.6|24193.6|24170.1|24165.1|24200.1|24195.1|24162.1|24157.1|1200
1645411500000|2022-02-21 02:45:00|24171.1|24166.1|24170.1|24165.1|24174.1|24169.1|24161.6|24156.6|652
1645411800000|2022-02-21 02:50:00|24170.6|24165.6|24151.1|24146.1|24184.1|24179.1|24139.1|24134.1|1081
1645412100000|2022-02-21 02:55:00|24151.6|24146.6|24167.1|24162.1|24182.6|24177.6|24151.1|24146.1|959
1645412400000|2022-02-21 03:00:00|24166.6|24161.6|24190.1|24185.1|24192.6|24187.6|24149.6|24144.6|882
1645412700000|2022-02-21 03:05:00|24192.1|24187.1|24175.1|24170.1|24192.1|24187.1|24171.6|24166.6|784
1645413000000|2022-02-21 03:10:00|24174.6|24169.6|24147.1|24142.1|24175.6|24170.6|24138.6|24133.6|1173
1645413300000|2022-02-21 03:15:00|24146.6|24141.6|24173.1|24168.1|24186.6|24181.6|24145.6|24140.6|636
1645413600000|2022-02-21 03:20:00|24172.6|24167.6|24197.1|24192.1|24197.1|24192.1|24168.6|24163.6|678
1645413900000|2022-02-21 03:25:00|24196.6|24191.6|24188.1|24183.1|24206.6|24201.6|24186.6|24181.6|826
1645414200000|2022-02-21 03:30:00|24187.6|24182.6|24160.6|24155.6|24192.6|24187.6|24147.6|24142.6|845
1645414500000|2022-02-21 03:35:00|24160.1|24155.1|24170.6|24165.6|24184.6|24179.6|24158.6|24153.6|519
1645414800000|2022-02-21 03:40:00|24170.1|24165.1|24182.1|24177.1|24187.6|24182.6|24161.1|24156.1|444
1645415100000|2022-02-21 03:45:00|24181.6|24176.6|24168.1|24163.1|24182.1|24177.1|24165.1|24160.1|252
1645415400000|2022-02-21 03:50:00|24167.6|24162.6|24159.6|24154.6|24168.1|24163.1|24154.1|24149.1|397
1645415700000|2022-02-21 03:55:00|24160.1|24155.1|24164.1|24159.1|24165.6|24160.6|24157.1|24152.1|439
1645416000000|2022-02-21 04:00:00|24172.6|24142.6|24175.3|24145.3|24177.3|24147.3|24161.6|24131.6|0
1645416300000|2022-02-21 04:05:00|24175|24145|24175|24145|24179.7|24149.7|24174.7|24144.7|0
1645416600000|2022-02-21 04:10:00|24174.7|24144.7|24177.8|24147.8|24183.6|24153.6|24168.1|24138.1|0
1645416900000|2022-02-21 04:15:00|24177.3|24147.3|24185.1|24155.1|24191.7|24161.7|24177.3|24147.3|0
1645417200000|2022-02-21 04:20:00|24184.4|24154.4|24183|24153|24184.4|24154.4|24175.8|24145.8|0
1645417500000|2022-02-21 04:25:00|24183.7|24153.7|24194.9|24164.9|24196.6|24166.6|24180.7|24150.7|0
1645417800000|2022-02-21 04:30:00|24195.7|24165.7|24200.3|24170.3|24204.9|24174.9|24194|24164|0
1645418100000|2022-02-21 04:35:00|24200.6|24170.6|24199.5|24169.5|24201.8|24171.8|24191|24161|0
1645418400000|2022-02-21 04:40:00|24198.7|24168.7|24201.6|24171.6|24207.7|24177.7|24196.5|24166.5|0
1645418700000|2022-02-21 04:45:00|24201.4|24171.4|24201.5|24171.5|24206.1|24176.1|24199.6|24169.6|0
1645419000000|2022-02-21 04:50:00|24202|24172|24211.8|24181.8|24214.4|24184.4|24201.7|24171.7|0
1645419300000|2022-02-21 04:55:00|24212.6|24182.6|24209.2|24179.2|24216.3|24186.3|24207.9|24177.9|0
1645419600000|2022-02-21 05:00:00|24211.8|24181.8|24181.1|24176.1|24211.8|24181.8|24149.1|24144.1|1092
1645419900000|2022-02-21 05:05:00|24181.6|24176.6|24156.1|24151.1|24181.6|24176.6|24125.6|24120.6|1117
1645420200000|2022-02-21 05:10:00|24156.6|24151.6|24161.1|24156.1|24177.1|24172.1|24149.1|24144.1|609
1645420500000|2022-02-21 05:15:00|24161.6|24156.6|24188.6|24183.6|24193.6|24188.6|24157.1|24152.1|885
1645420800000|2022-02-21 05:20:00|24189.6|24184.6|24177.6|24172.6|24193.6|24188.6|24174.6|24169.6|486
1645421100000|2022-02-21 05:25:00|24178.6|24173.6|24192.1|24187.1|24202.1|24197.1|24175.1|24170.1|1227
1645421400000|2022-02-21 05:30:00|24191.1|24186.1|24168.1|24163.1|24193.1|24188.1|24161.6|24156.6|685
1645421700000|2022-02-21 05:35:00|24167.6|24162.6|24157.6|24152.6|24180.6|24175.6|24152.1|24147.1|880
1645422000000|2022-02-21 05:40:00|24156.1|24151.1|24102.1|24097.1|24165.1|24160.1|24094.6|24089.6|2048
1645422300000|2022-02-21 05:45:00|24100.1|24095.1|24012.1|24007.1|24105.6|24100.6|23998.6|23993.6|3306
1645422600000|2022-02-21 05:50:00|24015.1|24010.1|24098.6|24093.6|24101.1|24096.1|24011.1|24006.1|2345
1645422900000|2022-02-21 05:55:00|24098.1|24093.1|24074.1|24069.1|24108.6|24103.6|24073.6|24068.6|1248
1645423200000|2022-02-21 06:00:00|24075.1|24070.1|24064.1|24059.1|24081.1|24076.1|24049.6|24044.6|1066
1645423500000|2022-02-21 06:05:00|24064.6|24059.6|24061.6|24056.6|24090.1|24085.1|24057.6|24052.6|1270
1645423800000|2022-02-21 06:10:00|24061.1|24056.1|24094.6|24089.6|24105.1|24100.1|24055.1|24050.1|1272
1645424100000|2022-02-21 06:15:00|24096.6|24091.6|24097.6|24092.6|24120.1|24115.1|24091.1|24086.1|1030
1645424400000|2022-02-21 06:20:00|24098.1|24093.1|24115.6|24110.6|24130.6|24125.6|24095.6|24090.6|837
1645424700000|2022-02-21 06:25:00|24115.1|24110.1|24126.1|24121.1|24142.6|24137.6|24113.6|24108.6|934
1645425000000|2022-02-21 06:30:00|24125.6|24120.6|24120.6|24115.6|24137.1|24132.1|24116.6|24111.6|784
1645425300000|2022-02-21 06:35:00|24120.1|24115.1|24186.6|24181.6|24187.6|24182.6|24120.1|24115.1|1737
1645425600000|2022-02-21 06:40:00|24188.1|24183.1|24168.1|24163.1|24200.1|24195.1|24163.6|24158.6|1112
1645425900000|2022-02-21 06:45:00|24167.6|24162.6|24169.6|24164.6|24176.1|24171.1|24157.6|24152.6|921
1645426200000|2022-02-21 06:50:00|24170.6|24165.6|24182.6|24177.6|24184.1|24179.1|24162.1|24157.1|762
1645426500000|2022-02-21 06:55:00|24183.1|24178.1|24166.6|24161.6|24198.6|24193.6|24166.6|24161.6|1001
1645426800000|2022-02-21 07:00:00|24165.6|24160.6|24159.6|24154.6|24193.1|24188.1|24152.6|24147.6|892
1645427100000|2022-02-21 07:05:00|24160.1|24155.1|24166.6|24161.6|24182.6|24177.6|24156.1|24151.1|594
1645427400000|2022-02-21 07:10:00|24166.1|24161.1|24157.1|24152.1|24171.6|24166.6|24145.6|24140.6|667
1645427700000|2022-02-21 07:15:00|24156.6|24151.6|24153.6|24148.6|24158.1|24153.1|24137.6|24132.6|701
1645428000000|2022-02-21 07:20:00|24153.1|24148.1|24137.6|24132.6|24165.1|24160.1|24116.6|24111.6|933
1645428300000|2022-02-21 07:25:00|24138.1|24133.1|24152.6|24147.6|24158.1|24153.1|24127.6|24122.6|629
1645428600000|2022-02-21 07:30:00|24153.1|24148.1|24145.6|24140.6|24195.1|24190.1|24144.1|24139.1|1181
1645428900000|2022-02-21 07:35:00|24146.1|24141.1|24138.6|24133.6|24154.1|24149.1|24129.6|24124.6|797
1645429200000|2022-02-21 07:40:00|24138.1|24133.1|24131.1|24126.1|24151.6|24146.6|24127.6|24122.6|677
1645429500000|2022-02-21 07:45:00|24131.6|24126.6|24150.1|24145.1|24166.1|24161.1|24131.6|24126.6|962
1645429800000|2022-02-21 07:50:00|24149.6|24144.6|24160.1|24155.1|24174.6|24169.6|24146.6|24141.6|1120
1645430100000|2022-02-21 07:55:00|24159.6|24154.6|24169.6|24164.6|24182.6|24177.6|24157.1|24152.1|1087
1645430400000|2022-02-21 08:00:00|24170.1|24165.1|24170.1|24165.1|24189.6|24184.6|24155.1|24150.1|1075
1645430700000|2022-02-21 08:05:00|24170.6|24165.6|24181.1|24176.1|24200.1|24195.1|24164.1|24159.1|1014
1645431000000|2022-02-21 08:10:00|24180.6|24175.6|24171.6|24166.6|24188.1|24183.1|24169.6|24164.6|5194
1645431300000|2022-02-21 08:15:00|24172.1|24167.1|24183.1|24178.1|24198.6|24193.6|24172.1|24167.1|1485
1645431600000|2022-02-21 08:20:00|24183.6|24178.6|24182.1|24177.1|24201.6|24196.6|24181.6|24176.6|648
1645431900000|2022-02-21 08:25:00|24182.6|24177.6|24170.1|24165.1|24186.6|24181.6|24168.1|24163.1|1126
1645432200000|2022-02-21 08:30:00|24177.5|24147.5|24208.3|24178.3|24224.7|24194.7|24177.5|24147.5|0
1645432500000|2022-02-21 08:35:00|24208|24178|24157.9|24127.9|24208|24178|24093.9|24063.9|0
1645432800000|2022-02-21 08:40:00|24159.3|24129.3|24136|24106|24161.6|24131.6|24135.2|24105.2|0
1645433100000|2022-02-21 08:45:00|24135.7|24105.7|24151.4|24121.4|24159.1|24129.1|24132|24102|0
1645433400000|2022-02-21 08:50:00|24152.9|24122.9|24124|24094|24171.4|24141.4|24121.4|24091.4|0
1645433700000|2022-02-21 08:55:00|24123.7|24093.7|24129.8|24099.8|24135.8|24105.8|24117|24087|0
1645434000000|2022-02-21 09:00:00|24131.3|24101.3|24071.3|24041.3|24133.2|24103.2|24068|24038|0
1645434300000|2022-02-21 09:05:00|24070.4|24040.4|24048.9|24018.9|24132.6|24102.6|24048|24018|0
1645434600000|2022-02-21 09:10:00|24050.3|24020.3|24086.3|24056.3|24101.8|24071.8|24034.2|24004.2|0
1645434900000|2022-02-21 09:15:00|24074.1|24066.1|24111.1|24103.1|24123.6|24115.6|24074.1|24066.1|647
1645435200000|2022-02-21 09:20:00|24111.6|24103.6|24130.6|24122.6|24131.1|24123.1|24107.6|24099.6|182
1645435500000|2022-02-21 09:25:00|24130.1|24122.1|24138.6|24130.6|24151.1|24143.1|24127.1|24119.1|194
1645435800000|2022-02-21 09:30:00|24139.1|24131.1|24142.1|24134.1|24148.6|24140.6|24134.6|24126.6|67
1645436100000|2022-02-21 09:35:00|24141.6|24133.6|24123.6|24115.6|24143.6|24135.6|24123.6|24115.6|209
1645436400000|2022-02-21 09:40:00|24123.1|24115.1|24127.1|24119.1|24133.6|24125.6|24120.6|24112.6|68
1645436700000|2022-02-21 09:45:00|24127.6|24119.6|24127.6|24119.6|24132.6|24124.6|24122.6|24114.6|39
1645437000000|2022-02-21 09:50:00|24127.1|24119.1|24108.1|24100.1|24131.1|24123.1|24106.6|24098.6|72
1645437300000|2022-02-21 09:55:00|24107.6|24099.6|24102.1|24094.1|24110.6|24102.6|24089.6|24081.6|208
1645437600000|2022-02-21 10:00:00|24101.6|24093.6|24104.1|24096.1|24105.1|24097.1|24091.6|24083.6|81
1645437900000|2022-02-21 10:05:00|24104.6|24096.6|24118.6|24110.6|24128.1|24120.1|24103.1|24095.1|106
1645438200000|2022-02-21 10:10:00|24118.1|24110.1|24109.6|24101.6|24121.6|24113.6|24106.6|24098.6|49
1645438500000|2022-02-21 10:15:00|24110.1|24102.1|24100.6|24092.6|24110.1|24102.1|24098.1|24090.1|69
1645438800000|2022-02-21 10:20:00|24099.1|24091.1|24101.6|24093.6|24112.1|24104.1|24098.1|24090.1|121
1645439100000|2022-02-21 10:25:00|24101.1|24093.1|24091.1|24083.1|24101.6|24093.6|24091.1|24083.1|223
1645439400000|2022-02-21 10:30:00|24090.6|24082.6|24090.6|24082.6|24098.1|24090.1|24087.6|24079.6|160
1645439700000|2022-02-21 10:35:00|24090.1|24082.1|24105.6|24097.6|24106.1|24098.1|24086.6|24078.6|79
1645440000000|2022-02-21 10:40:00|24106.6|24098.6|24106.6|24098.6|24122.1|24114.1|24104.1|24096.1|133
1645440300000|2022-02-21 10:45:00|24106.1|24098.1|24107.6|24099.6|24109.6|24101.6|24097.1|24089.1|120
1645440600000|2022-02-21 10:50:00|24108.1|24100.1|24105.6|24097.6|24110.6|24102.6|24086.6|24078.6|121
1645440900000|2022-02-21 10:55:00|24105.1|24097.1|24101.6|24093.6|24109.6|24101.6|24097.1|24089.1|101
1645441200000|2022-02-21 11:00:00|24102.1|24094.1|24105.6|24097.6|24108.6|24100.6|24096.6|24088.6|71
1645441500000|2022-02-21 11:05:00|24106.1|24098.1|24080.6|24072.6|24106.6|24098.6|24079.6|24071.6|182
1645441800000|2022-02-21 11:10:00|24079.6|24071.6|24093.1|24085.1|24100.1|24092.1|24078.6|24070.6|68
1645442100000|2022-02-21 11:15:00|24092.6|24084.6|24081.1|24073.1|24098.6|24090.6|24066.6|24058.6|159
1645442400000|2022-02-21 11:20:00|24081.6|24073.6|24065.6|24057.6|24086.1|24078.1|24060.1|24052.1|81
1645442700000|2022-02-21 11:25:00|24064.6|24056.6|24052.1|24044.1|24069.6|24061.6|24039.1|24031.1|225
1645443000000|2022-02-21 11:30:00|24053.1|24045.1|24054.6|24046.6|24062.1|24054.1|24046.1|24038.1|104
1645443300000|2022-02-21 11:35:00|24055.1|24047.1|24047.6|24039.6|24062.1|24054.1|24046.6|24038.6|99
1645443600000|2022-02-21 11:40:00|24048.1|24040.1|24012.6|24004.6|24048.1|24040.1|24007.6|23999.6|478
1645443900000|2022-02-21 11:45:00|24012.1|24004.1|24020.1|24012.1|24022.6|24014.6|24012.1|24004.1|138
1645444200000|2022-02-21 11:50:00|24020.6|24012.6|24032.1|24024.1|24035.6|24027.6|24018.6|24010.6|947
1645444500000|2022-02-21 11:55:00|24033.6|24025.6|24045.1|24037.1|24048.6|24040.6|24029.1|24021.1|119
1645444800000|2022-02-21 12:00:00|24044.6|24036.6|24040.6|24032.6|24055.6|24047.6|24034.6|24026.6|174
1645445100000|2022-02-21 12:05:00|24040.1|24032.1|24019.6|24011.6|24041.1|24033.1|24019.6|24011.6|133
1645445400000|2022-02-21 12:10:00|24019.1|24011.1|24024.1|24016.1|24037.6|24029.6|24017.6|24009.6|88
1645445700000|2022-02-21 12:15:00|24024.6|24016.6|24014.6|24006.6|24027.6|24019.6|24013.6|24005.6|105
1645446000000|2022-02-21 12:20:00|24014.1|24006.1|24020.6|24012.6|24023.1|24015.1|24011.6|24003.6|151
1645446300000|2022-02-21 12:25:00|24021.1|24013.1|24029.1|24021.1|24031.6|24023.6|24016.1|24008.1|137
1645446600000|2022-02-21 12:30:00|24028.6|24020.6|24025.6|24017.6|24033.6|24025.6|24017.1|24009.1|144
1645446900000|2022-02-21 12:35:00|24024.6|24016.6|24023.1|24015.1|24027.6|24019.6|24018.1|24010.1|89
1645447200000|2022-02-21 12:40:00|24024.1|24016.1|24012.1|24004.1|24025.1|24017.1|24003.1|23995.1|396
1645447500000|2022-02-21 12:45:00|24011.6|24003.6|24006.6|23998.6|24022.1|24014.1|24004.1|23996.1|320
1645447800000|2022-02-21 12:50:00|24006.1|23998.1|24032.6|24024.6|24035.6|24027.6|23995.6|23987.6|906
1645448100000|2022-02-21 12:55:00|24032.1|24024.1|24038.1|24030.1|24043.6|24035.6|24026.6|24018.6|165
1645448400000|2022-02-21 13:00:00|24037.1|24029.1|24033.6|24025.6|24044.6|24036.6|24029.6|24021.6|176
1645448700000|2022-02-21 13:05:00|24033.1|24025.1|24031.6|24023.6|24037.1|24029.1|24022.1|24014.1|165
1645449000000|2022-02-21 13:10:00|24032.1|24024.1|24036.1|24028.1|24042.1|24034.1|24027.6|24019.6|117
1645449300000|2022-02-21 13:15:00|24035.6|24027.6|23990.6|23982.6|24037.6|24029.6|23990.6|23982.6|361
1645449600000|2022-02-21 13:20:00|23991.6|23983.6|23992.6|23984.6|23993.6|23985.6|23969.6|23961.6|615
1645449900000|2022-02-21 13:25:00|23993.1|23985.1|23985.6|23977.6|24003.6|23995.6|23980.6|23972.6|391
1645450200000|2022-02-21 13:30:00|23985.1|23977.1|23968.6|23960.6|23987.6|23979.6|23960.1|23952.1|411
1645450500000|2022-02-21 13:35:00|23969.1|23961.1|23983.6|23975.6|23989.1|23981.1|23969.1|23961.1|275
1645450800000|2022-02-21 13:40:00|23984.1|23976.1|23992.6|23984.6|24000.6|23992.6|23980.6|23972.6|201
1645451100000|2022-02-21 13:45:00|23993.1|23985.1|23985.1|23977.1|24004.6|23996.6|23980.6|23972.6|135
1645451400000|2022-02-21 13:50:00|23987.6|23979.6|23982.6|23974.6|24006.1|23998.1|23981.1|23973.1|168
1645451700000|2022-02-21 13:55:00|23983.6|23975.6|24036.6|24028.6|24046.6|24038.6|23980.1|23972.1|804
1645452000000|2022-02-21 14:00:00|24035.1|24027.1|24033.1|24025.1|24042.1|24034.1|24009.1|24001.1|325
1645452300000|2022-02-21 14:05:00|24032.6|24024.6|24043.1|24035.1|24046.6|24038.6|24014.6|24006.6|206
1645452600000|2022-02-21 14:10:00|24043.6|24035.6|24065.6|24057.6|24066.6|24058.6|24037.6|24029.6|373
1645452900000|2022-02-21 14:15:00|24065.1|24057.1|24070.1|24062.1|24074.6|24066.6|24056.6|24048.6|249
1645453200000|2022-02-21 14:20:00|24070.6|24062.6|24081.6|24073.6|24087.1|24079.1|24070.6|24062.6|247
1645453500000|2022-02-21 14:25:00|24081.1|24073.1|24075.6|24067.6|24089.1|24081.1|24071.1|24063.1|215
1645453800000|2022-02-21 14:30:00|24076.1|24068.1|24070.6|24062.6|24088.6|24080.6|24066.6|24058.6|252
1645454100000|2022-02-21 14:35:00|24070.1|24062.1|24045.6|24037.6|24074.1|24066.1|24045.1|24037.1|317
1645454400000|2022-02-21 14:40:00|24046.1|24038.1|24031.6|24023.6|24054.6|24046.6|24028.1|24020.1|245
1645454700000|2022-02-21 14:45:00|24032.1|24024.1|24030.1|24022.1|24038.6|24030.6|24012.1|24004.1|203
1645455000000|2022-02-21 14:50:00|24030.6|24022.6|24055.1|24047.1|24058.6|24050.6|24020.1|24012.1|272
1645455300000|2022-02-21 14:55:00|24054.6|24046.6|24056.6|24048.6|24060.6|24052.6|24043.6|24035.6|188
1645455600000|2022-02-21 15:00:00|24055.6|24047.6|24065.1|24057.1|24069.6|24061.6|24040.1|24032.1|238
1645455900000|2022-02-21 15:05:00|24064.6|24056.6|24080.6|24072.6|24081.6|24073.6|24061.6|24053.6|213
1645456200000|2022-02-21 15:10:00|24083.1|24075.1|24083.6|24075.6|24086.6|24078.6|24069.6|24061.6|220
1645456500000|2022-02-21 15:15:00|24084.1|24076.1|24084.1|24076.1|24098.6|24090.6|24074.6|24066.6|320
1645456800000|2022-02-21 15:20:00|24083.6|24075.6|24076.6|24068.6|24087.6|24079.6|24071.1|24063.1|170
1645457100000|2022-02-21 15:25:00|24077.1|24069.1|24081.6|24073.6|24091.1|24083.1|24060.6|24052.6|275
1645457400000|2022-02-21 15:30:00|24082.1|24074.1|24066.6|24058.6|24088.1|24080.1|24065.1|24057.1|184
1645457700000|2022-02-21 15:35:00|24066.1|24058.1|24075.1|24067.1|24080.6|24072.6|24060.6|24052.6|118
1645458000000|2022-02-21 15:40:00|24075.6|24067.6|24085.6|24077.6|24088.6|24080.6|24075.6|24067.6|101
1645458300000|2022-02-21 15:45:00|24086.1|24078.1|24045.1|24037.1|24091.6|24083.6|24038.6|24030.6|215
1645458600000|2022-02-21 15:50:00|24045.6|24037.6|24057.6|24049.6|24065.1|24057.1|24039.1|24031.1|150
1645458900000|2022-02-21 15:55:00|24058.1|24050.1|24043.1|24035.1|24062.1|24054.1|24042.6|24034.6|109
1645459200000|2022-02-21 16:00:00|24041.6|24033.6|24033.1|24025.1|24041.6|24033.6|24021.6|24013.6|147
1645459500000|2022-02-21 16:05:00|24032.6|24024.6|24041.6|24033.6|24049.6|24041.6|24030.1|24022.1|121
1645459800000|2022-02-21 16:10:00|24042.1|24034.1|24039.6|24031.6|24053.6|24045.6|24032.6|24024.6|98
1645460100000|2022-02-21 16:15:00|24039.1|24031.1|24036.1|24028.1|24050.6|24042.6|24029.1|24021.1|147
1645460400000|2022-02-21 16:20:00|24035.6|24027.6|24031.6|24023.6|24040.1|24032.1|24023.1|24015.1|141
1645460700000|2022-02-21 16:25:00|24031.1|24023.1|24018.6|24010.6|24036.1|24028.1|24008.6|24000.6|207
1645461000000|2022-02-21 16:30:00|24019.6|24011.6|24018.1|24010.1|24029.1|24021.1|24004.6|23996.6|169
1645461300000|2022-02-21 16:35:00|24020.1|24012.1|24024.1|24016.1|24031.6|24023.6|24019.1|24011.1|126
1645461600000|2022-02-21 16:40:00|24023.6|24015.6|24032.1|24024.1|24034.1|24026.1|24018.1|24010.1|67
1645461900000|2022-02-21 16:45:00|24032.6|24024.6|24037.6|24029.6|24039.6|24031.6|24030.1|24022.1|103
1645462200000|2022-02-21 16:50:00|24035.6|24027.6|24027.1|24019.1|24036.6|24028.6|24018.6|24010.6|54
1645462500000|2022-02-21 16:55:00|24027.6|24019.6|24009.6|24001.6|24028.6|24020.6|24000.6|23992.6|119
1645462800000|2022-02-21 17:00:00|24009.1|24001.1|24018.1|24010.1|24020.1|24012.1|24005.6|23997.6|144
1645463100000|2022-02-21 17:05:00|24017.6|24009.6|24010.6|24002.6|24020.6|24012.6|24006.1|23998.1|58
1645463400000|2022-02-21 17:10:00|24010.1|24002.1|24015.1|24007.1|24023.6|24015.6|24008.1|24000.1|94
1645463700000|2022-02-21 17:15:00|24015.6|24007.6|24035.1|24027.1|24035.1|24027.1|24005.6|23997.6|78
1645464000000|2022-02-21 17:20:00|24034.6|24026.6|24029.1|24021.1|24039.6|24031.6|24006.1|23998.1|131
1645464300000|2022-02-21 17:25:00|24028.6|24020.6|24023.1|24015.1|24031.6|24023.6|24023.1|24015.1|22
1645464600000|2022-02-21 17:30:00|24022.6|24014.6|24035.1|24027.1|24039.6|24031.6|24017.1|24009.1|46
1645464900000|2022-02-21 17:35:00|24034.6|24026.6|24026.6|24018.6|24035.1|24027.1|24021.1|24013.1|73
1645465200000|2022-02-21 17:40:00|24027.1|24019.1|24021.6|24013.6|24027.1|24019.1|24017.1|24009.1|45
1645465500000|2022-02-21 17:45:00|24018.1|24010.1|24021.6|24013.6|24030.6|24022.6|24016.6|24008.6|64
1645465800000|2022-02-21 17:50:00|24021.1|24013.1|24030.6|24022.6|24032.1|24024.1|24018.6|24010.6|46
1645466100000|2022-02-21 17:55:00|24028.6|24020.6|24010.6|24002.6|24029.1|24021.1|24008.6|24000.6|33
1645466400000|2022-02-21 18:00:00|24011.1|24003.1|23999.6|23991.6|24029.1|24021.1|23994.6|23986.6|135
1645466700000|2022-02-21 18:05:00|24000.1|23992.1|24000.6|23992.6|24006.1|23998.1|23990.6|23982.6|72
1645467000000|2022-02-21 18:10:00|24000.1|23992.1|23997.1|23989.1|24003.1|23995.1|23993.1|23985.1|37
1645467300000|2022-02-21 18:15:00|23998.6|23990.6|23996.6|23988.6|24001.1|23993.1|23992.1|23984.1|30
1645467600000|2022-02-21 18:20:00|23996.1|23988.1|23989.1|23981.1|23997.1|23989.1|23989.1|23981.1|24
1645467900000|2022-02-21 18:25:00|23988.6|23980.6|23980.6|23972.6|23988.6|23980.6|23978.6|23970.6|43
1645468200000|2022-02-21 18:30:00|23981.1|23973.1|23986.6|23978.6|23987.6|23979.6|23980.6|23972.6|18
1645468500000|2022-02-21 18:35:00|23987.6|23979.6|24015.1|24007.1|24015.1|24007.1|23987.6|23979.6|19
1645468800000|2022-02-21 18:40:00|24014.6|24006.6|23987.1|23979.1|24016.1|24008.1|23987.1|23979.1|25
1645469100000|2022-02-21 18:45:00|23986.6|23978.6|23986.1|23978.1|23986.6|23978.6|23976.6|23968.6|35
1645469400000|2022-02-21 18:50:00|23985.6|23977.6|23973.1|23965.1|23985.6|23977.6|23973.1|23965.1|15
1645469700000|2022-02-21 18:55:00|23973.6|23965.6|23986.1|23956.1|23986.1|23973.6|23964.6|23956.1|43
1645470000000|2022-02-21 19:00:00|23983.6|23953.6|23995.3|23965.3|24000.9|23970.9|23982.5|23952.5|0
1645470300000|2022-02-21 19:05:00|23994.7|23964.7|23982.5|23952.5|23994.7|23964.7|23975.4|23945.4|0
1645470600000|2022-02-21 19:10:00|23982.8|23952.8|23974.6|23944.6|23988.5|23958.5|23974.2|23944.2|0
1645470900000|2022-02-21 19:15:00|23973.9|23943.9|23961|23931|23976.9|23946.9|23951.4|23921.4|0
1645471200000|2022-02-21 19:20:00|23961.3|23931.3|23964.2|23934.2|23974.9|23944.9|23959.4|23929.4|0
1645471500000|2022-02-21 19:25:00|23964.8|23934.8|23969.3|23939.3|23969.3|23939.3|23953.7|23923.7|0
1645471800000|2022-02-21 19:30:00|23970.2|23940.2|23952.6|23922.6|23977.3|23947.3|23951.8|23921.8|0
1645472100000|2022-02-21 19:35:00|23952.9|23922.9|23970.5|23940.5|23976.2|23946.2|23948.7|23918.7|0
1645472400000|2022-02-21 19:40:00|23970.8|23940.8|23977.2|23947.2|23983.7|23953.7|23966.9|23936.9|0
1645472700000|2022-02-21 19:45:00|23976.6|23946.6|23984.4|23954.4|23990.4|23960.4|23976|23946|0
1645473000000|2022-02-21 19:50:00|23984.1|23954.1|23971.5|23941.5|23985.2|23955.2|23960.9|23930.9|0
1645473300000|2022-02-21 19:55:00|23971.8|23941.8|23981|23951|23981|23951|23970.7|23940.7|0
1645473600000|2022-02-21 20:00:00|23980.1|23950.1|23970.7|23940.7|23980.2|23950.2|23967.5|23937.5|0
1645473900000|2022-02-21 20:05:00|23970.4|23940.4|23962.9|23932.9|23971.2|23941.2|23962.5|23932.5|0
1645474200000|2022-02-21 20:10:00|23963.2|23933.2|23959.6|23929.6|23964.9|23934.9|23958.5|23928.5|0
1645474500000|2022-02-21 20:15:00|23959.9|23929.9|23958.6|23928.6|23960|23930|23949.1|23919.1|0
1645474800000|2022-02-21 20:20:00|23958|23928|23946.7|23916.7|23959.8|23929.8|23946.7|23916.7|0
1645475100000|2022-02-21 20:25:00|23947.3|23917.3|23951.7|23921.7|23955.7|23925.7|23944.3|23914.3|0
1645475400000|2022-02-21 20:30:00|23951.4|23921.4|23943.4|23913.4|23954.1|23924.1|23942.6|23912.6|0
1645475700000|2022-02-21 20:35:00|23944.6|23914.6|23942.8|23912.8|23954.5|23924.5|23942.8|23912.8|0
1645476000000|2022-02-21 20:40:00|23943.1|23913.1|23940.3|23910.3|23946|23916|23939.1|23909.1|0
1645476300000|2022-02-21 20:45:00|23940.6|23910.6|23930.6|23900.6|23943|23913|23923.8|23893.8|0
1645476600000|2022-02-21 20:50:00|23930.9|23900.9|23936.6|23906.6|23941.1|23911.1|23930.1|23900.1|0
1645476900000|2022-02-21 20:55:00|23936.9|23906.9|23942.4|23912.4|23949.4|23919.4|23936.9|23906.9|0
1645484400000|2022-02-21 23:00:00|23916.8|23886.8|23890|23860|23938.1|23908.1|23871.9|23841.9|0
1645484700000|2022-02-21 23:05:00|23886|23856|23930.5|23900.5|23940.6|23910.6|23883.8|23853.8|0
1645485000000|2022-02-21 23:10:00|23929.4|23899.4|23894.6|23864.6|23929.9|23899.9|23885.7|23855.7|0
1645485300000|2022-02-21 23:15:00|23893.5|23863.5|23901.6|23871.6|23927.1|23897.1|23890.2|23860.2|0
1645485600000|2022-02-21 23:20:00|23901|23871|23858|23828|23909.4|23879.4|23843.6|23813.6|0
1645485900000|2022-02-21 23:25:00|23859.7|23829.7|23856.4|23826.4|23877|23847|23841.9|23811.9|0
1645486200000|2022-02-21 23:30:00|23853.6|23823.6|23900.3|23870.3|23916.8|23886.8|23840.7|23810.7|0
1645486500000|2022-02-21 23:35:00|23900.8|23870.8|23912.8|23882.8|23918.6|23888.6|23893.5|23863.5|0
1645486800000|2022-02-21 23:40:00|23912.2|23882.2|23897.5|23867.5|23919.6|23889.6|23892.5|23862.5|0
1645487100000|2022-02-21 23:45:00|23898.1|23868.1|23948.5|23918.5|23954.3|23924.3|23894.1|23864.1|0
1645487400000|2022-02-21 23:50:00|23948.4|23918.4|23945|23915|23957.3|23927.3|23921.9|23891.9|0
1645487700000|2022-02-21 23:55:00|23944.4|23914.4|23961.9|23931.9|23983.7|23953.7|23939.5|23909.5|0
1645488000000|2022-02-22 00:00:00|23963|23933|23951.9|23921.9|23972.7|23942.7|23942.1|23912.1|0
1645488300000|2022-02-22 00:05:00|23952.5|23922.5|23942|23912|23969.8|23939.8|23928.5|23898.5|0
1645488600000|2022-02-22 00:10:00|23941.4|23911.4|23933|23903|23957.6|23927.6|23929.5|23899.5|0
1645488900000|2022-02-22 00:15:00|23930.7|23900.7|23986.9|23956.9|24001.3|23971.3|23916.1|23886.1|0
1645489200000|2022-02-22 00:20:00|23986.6|23956.6|24003.5|23973.5|24017.1|23987.1|23978.2|23948.2|0
1645489500000|2022-02-22 00:25:00|24002.7|23972.7|24020.6|23990.6|24034.5|24004.5|23989.5|23959.5|0
1645489800000|2022-02-22 00:30:00|24020.9|23990.9|24000.4|23970.4|24049.2|24019.2|23998.1|23968.1|0
1645490100000|2022-02-22 00:35:00|24000.1|23970.1|24033.1|24003.1|24042.2|24012.2|23994.4|23964.4|0
1645490400000|2022-02-22 00:40:00|24032.5|24002.5|24023.7|23993.7|24035.1|24005.1|24011.6|23981.6|0
1645490700000|2022-02-22 00:45:00|24023.4|23993.4|24063.5|24033.5|24066|24036|24016.1|23986.1|0
1645491000000|2022-02-22 00:50:00|24064.3|24034.3|24030|24000|24065.6|24035.6|24029.3|23999.3|0
1645491300000|2022-02-22 00:55:00|24030.6|24000.6|24027.9|23997.9|24040.7|24010.7|24021.9|23991.9|0
1645491600000|2022-02-22 01:00:00|24026.7|23996.7|23992.9|23962.9|24032|24002|23992.6|23962.6|0
1645491900000|2022-02-22 01:05:00|23993.5|23963.5|23970.9|23940.9|23999|23969|23954|23924|0
1645492200000|2022-02-22 01:10:00|23970.3|23940.3|23884.1|23854.1|23970.3|23940.3|23878.9|23848.9|0
1645492500000|2022-02-22 01:15:00|23868.8|23838.8|23673.6|23668.6|23870.5|23845.1|23656.6|23651.6|5531
1645492800000|2022-02-22 01:20:00|23676.6|23671.6|23702.1|23697.1|23709.1|23704.1|23664.6|23659.6|3204
1645493100000|2022-02-22 01:25:00|23699.6|23694.6|23691.1|23686.1|23722.6|23717.6|23687.6|23682.6|2008
1645493400000|2022-02-22 01:30:00|23695.6|23690.6|23711.6|23706.6|23720.6|23715.6|23606.1|23601.1|8427
1645493700000|2022-02-22 01:35:00|23713.6|23708.6|23806.6|23801.6|23815.6|23810.6|23657.6|23652.6|7044
1645494000000|2022-02-22 01:40:00|23810.6|23805.6|23727.1|23722.1|23810.6|23805.6|23718.6|23713.6|4182
1645494300000|2022-02-22 01:45:00|23726.6|23721.6|23684.6|23679.6|23732.6|23727.6|23675.6|23670.6|3685
1645494600000|2022-02-22 01:50:00|23686.1|23681.1|23612.1|23607.1|23698.6|23693.6|23612.1|23607.1|3577
1645494900000|2022-02-22 01:55:00|23612.6|23607.6|23627.6|23622.6|23660.1|23655.1|23609.1|23604.1|3491
1645495200000|2022-02-22 02:00:00|23628.1|23623.1|23604.6|23599.6|23638.6|23633.6|23575.1|23570.1|3338
1645495500000|2022-02-22 02:05:00|23604.1|23599.1|23613.4|23608.4|23621.4|23616.4|23591.6|23586.6|1998
1645495800000|2022-02-22 02:10:00|23612.9|23607.9|23618.9|23613.9|23633.9|23628.9|23600.9|23595.9|1805
1645496100000|2022-02-22 02:15:00|23618.4|23613.4|23614.4|23609.4|23631.9|23626.9|23595.9|23590.9|1756
1645496400000|2022-02-22 02:20:00|23614.9|23609.9|23605.9|23600.9|23635.9|23630.9|23605.4|23600.4|1613
1645496700000|2022-02-22 02:25:00|23605.4|23600.4|23573.4|23568.4|23627.9|23622.9|23569.4|23564.4|2063
1645497000000|2022-02-22 02:30:00|23572.9|23567.9|23561.4|23556.4|23580.9|23575.9|23551.4|23546.4|1996
1645497300000|2022-02-22 02:35:00|23561.9|23556.9|23524.4|23519.4|23570.9|23565.9|23507.4|23502.4|2324
1645497600000|2022-02-22 02:40:00|23524.9|23519.9|23470.4|23465.4|23524.9|23519.9|23470.4|23465.4|2110
1645497900000|2022-02-22 02:45:00|23469.4|23464.4|23507.9|23502.9|23514.9|23509.9|23463.4|23458.4|2595
1645498200000|2022-02-22 02:50:00|23507.4|23502.4|23464.9|23459.9|23507.4|23502.4|23459.9|23454.9|1859
1645498500000|2022-02-22 02:55:00|23465.4|23460.4|23438.9|23433.9|23482.9|23477.9|23411.4|23406.4|2626
1645498800000|2022-02-22 03:00:00|23439.9|23434.9|23400.9|23395.9|23442.4|23437.4|23386.9|23381.9|1968
1645499100000|2022-02-22 03:05:00|23401.4|23396.4|23368.4|23363.4|23417.4|23412.4|23364.4|23359.4|2045
1645499400000|2022-02-22 03:10:00|23367.4|23362.4|23352.9|23347.9|23386.9|23381.9|23348.9|23343.9|1454
1645499700000|2022-02-22 03:15:00|23352.4|23347.4|23405.4|23400.4|23418.4|23413.4|23348.4|23343.4|2153
1645500000000|2022-02-22 03:20:00|23402.9|23397.9|23445.9|23440.9|23464.4|23459.4|23395.9|23390.9|2950
1645500300000|2022-02-22 03:25:00|23448.9|23443.9|23408.4|23403.4|23458.9|23453.9|23399.9|23394.9|1965
1645500600000|2022-02-22 03:30:00|23408.9|23403.9|23418.4|23413.4|23420.9|23415.9|23387.4|23382.4|826
1645500900000|2022-02-22 03:35:00|23419.9|23414.9|23431.4|23426.4|23431.9|23426.9|23393.4|23388.4|1087
1645501200000|2022-02-22 03:40:00|23432.4|23427.4|23494.9|23489.9|23501.9|23496.9|23429.4|23424.4|3286
1645501500000|2022-02-22 03:45:00|23495.4|23490.4|23441.4|23436.4|23495.4|23490.4|23439.4|23434.4|1039
1645501800000|2022-02-22 03:50:00|23440.4|23435.4|23452.4|23447.4|23455.4|23450.4|23431.9|23426.9|631
1645502100000|2022-02-22 03:55:00|23451.4|23446.4|23442.9|23437.9|23460.9|23455.9|23438.4|23433.4|920
1645502400000|2022-02-22 04:00:00|23457.4|23427.4|23470.5|23440.5|23492.2|23462.2|23457.4|23427.4|0
1645502700000|2022-02-22 04:05:00|23469.7|23439.7|23490.9|23460.9|23495.5|23465.5|23464.5|23434.5|0
1645503000000|2022-02-22 04:10:00|23490.7|23460.7|23477|23447|23493.8|23463.8|23468.1|23438.1|0
1645503300000|2022-02-22 04:15:00|23476.5|23446.5|23476.1|23446.1|23484.3|23454.3|23467.7|23437.7|0
1645503600000|2022-02-22 04:20:00|23476.8|23446.8|23484|23454|23489.2|23459.2|23475.3|23445.3|0
1645503900000|2022-02-22 04:25:00|23484.7|23454.7|23487|23457|23494.3|23464.3|23480.8|23450.8|0
1645504200000|2022-02-22 04:30:00|23487.3|23457.3|23483.9|23453.9|23488|23458|23477.9|23447.9|0
1645504500000|2022-02-22 04:35:00|23482.4|23452.4|23472.7|23442.7|23489.6|23459.6|23471.6|23441.6|0
1645504800000|2022-02-22 04:40:00|23471.9|23441.9|23468.9|23438.9|23476.2|23446.2|23455.6|23425.6|0
1645505100000|2022-02-22 04:45:00|23469.2|23439.2|23474.1|23444.1|23476.9|23446.9|23464.6|23434.6|0
1645505400000|2022-02-22 04:50:00|23473.8|23443.8|23478.5|23448.5|23483.2|23453.2|23473.4|23443.4|0
1645505700000|2022-02-22 04:55:00|23478.8|23448.8|23482.5|23452.5|23485.8|23455.8|23477.2|23447.2|0
1645506000000|2022-02-22 05:00:00|23482.6|23452.6|23445.4|23440.4|23482.6|23469.9|23435.9|23430.9|5693
1645506300000|2022-02-22 05:05:00|23447.4|23442.4|23414.9|23409.9|23461.4|23456.4|23409.9|23404.9|3007
1645506600000|2022-02-22 05:10:00|23414.4|23409.4|23380.4|23375.4|23432.9|23427.9|23374.9|23369.9|1323
1645506900000|2022-02-22 05:15:00|23382.9|23377.9|23395.4|23390.4|23400.9|23395.9|23368.9|23363.9|968
1645507200000|2022-02-22 05:20:00|23394.9|23389.9|23387.9|23382.9|23402.9|23397.9|23376.9|23371.9|851
1645507500000|2022-02-22 05:25:00|23390.4|23385.4|23435.4|23430.4|23462.4|23457.4|23387.4|23382.4|2722
1645507800000|2022-02-22 05:30:00|23436.4|23431.4|23427.4|23422.4|23445.4|23440.4|23421.9|23416.9|1103
1645508100000|2022-02-22 05:35:00|23427.9|23422.9|23424.4|23419.4|23433.9|23428.9|23406.9|23401.9|1862
1645508400000|2022-02-22 05:40:00|23422.4|23417.4|23397.4|23392.4|23423.9|23418.9|23381.9|23376.9|1113
1645508700000|2022-02-22 05:45:00|23397.9|23392.9|23368.9|23363.9|23406.4|23401.4|23365.9|23360.9|997
1645509000000|2022-02-22 05:50:00|23368.4|23363.4|23404.4|23399.4|23405.4|23400.4|23368.4|23363.4|936
1645509300000|2022-02-22 05:55:00|23403.9|23398.9|23430.4|23425.4|23432.4|23427.4|23401.4|23396.4|1109
1645509600000|2022-02-22 06:00:00|23429.4|23424.4|23400.9|23395.9|23429.4|23424.4|23389.9|23384.9|1479
1645509900000|2022-02-22 06:05:00|23401.9|23396.9|23391.4|23386.4|23420.4|23415.4|23385.9|23380.9|891
1645510200000|2022-02-22 06:10:00|23391.9|23386.9|23420.4|23415.4|23422.4|23417.4|23390.9|23385.9|691
1645510500000|2022-02-22 06:15:00|23420.9|23415.9|23433.4|23428.4|23447.9|23442.9|23420.4|23415.4|1006
1645510800000|2022-02-22 06:20:00|23433.9|23428.9|23444.4|23439.4|23473.4|23468.4|23429.9|23424.9|1250
1645511100000|2022-02-22 06:25:00|23444.9|23439.9|23449.4|23444.4|23458.9|23453.9|23434.9|23429.9|809
1645511400000|2022-02-22 06:30:00|23448.9|23443.9|23490.9|23485.9|23496.9|23491.9|23448.9|23443.9|1370
1645511700000|2022-02-22 06:35:00|23489.9|23484.9|23510.9|23505.9|23521.9|23516.9|23474.9|23469.9|1714
1645512000000|2022-02-22 06:40:00|23508.9|23503.9|23489.4|23484.4|23520.9|23515.9|23486.9|23481.9|1332
1645512300000|2022-02-22 06:45:00|23488.9|23483.9|23472.4|23467.4|23492.4|23487.4|23467.9|23462.9|1226
1645512600000|2022-02-22 06:50:00|23473.9|23468.9|23469.9|23464.9|23475.4|23470.4|23454.9|23449.9|926
1645512900000|2022-02-22 06:55:00|23467.4|23462.4|23463.4|23458.4|23484.9|23479.9|23453.4|23448.4|937
1645513200000|2022-02-22 07:00:00|23464.9|23459.9|23476.9|23471.9|23498.4|23493.4|23456.9|23451.9|1263
1645513500000|2022-02-22 07:05:00|23477.4|23472.4|23479.4|23474.4|23486.4|23481.4|23465.4|23460.4|1177
1645513800000|2022-02-22 07:10:00|23478.9|23473.9|23474.4|23469.4|23494.4|23489.4|23463.4|23458.4|688
1645514100000|2022-02-22 07:15:00|23473.4|23468.4|23414.4|23409.4|23482.4|23477.4|23414.4|23409.4|1953
1645514400000|2022-02-22 07:20:00|23413.9|23408.9|23438.4|23433.4|23452.4|23447.4|23413.9|23408.9|2765
1645514700000|2022-02-22 07:25:00|23438.9|23433.9|23451.9|23446.9|23472.4|23467.4|23430.4|23425.4|1266
1645515000000|2022-02-22 07:30:00|23451.4|23446.4|23438.9|23433.9|23464.4|23459.4|23436.4|23431.4|1240
1645515300000|2022-02-22 07:35:00|23438.4|23433.4|23459.4|23454.4|23463.4|23458.4|23426.9|23421.9|841
1645515600000|2022-02-22 07:40:00|23458.9|23453.9|23460.4|23455.4|23473.4|23468.4|23452.9|23447.9|976
1645515900000|2022-02-22 07:45:00|23460.9|23455.9|23498.9|23493.9|23500.9|23495.9|23460.4|23455.4|1506
1645516200000|2022-02-22 07:50:00|23499.4|23494.4|23514.4|23509.4|23531.9|23526.9|23489.4|23484.4|2303
1645516500000|2022-02-22 07:55:00|23513.9|23508.9|23474.9|23469.9|23520.4|23515.4|23471.9|23466.9|1846
1645516800000|2022-02-22 08:00:00|23471.9|23466.9|23503.4|23498.4|23518.4|23513.4|23457.4|23452.4|2373
1645517100000|2022-02-22 08:05:00|23502.4|23497.4|23536.4|23531.4|23536.4|23531.4|23497.4|23492.4|2797
1645517400000|2022-02-22 08:10:00|23535.4|23530.4|23601.9|23596.9|23608.9|23603.9|23531.4|23526.4|8658
1645517700000|2022-02-22 08:15:00|23601.4|23596.4|23581.4|23576.4|23608.4|23603.4|23565.9|23560.9|6884
1645518000000|2022-02-22 08:20:00|23581.9|23576.9|23578.9|23573.9|23599.4|23594.4|23566.4|23561.4|4749
1645518300000|2022-02-22 08:25:00|23579.9|23574.9|23578.9|23573.9|23587.9|23582.9|23562.9|23557.9|1193
1645518600000|2022-02-22 08:30:00|23569|23539|23571.1|23541.1|23585.2|23555.2|23515.7|23485.7|0
1645518900000|2022-02-22 08:35:00|23571.6|23541.6|23595.6|23565.6|23599.7|23569.7|23559.2|23529.2|0
1645519200000|2022-02-22 08:40:00|23594.1|23564.1|23628.3|23598.3|23640.7|23610.7|23588.9|23558.9|0
1645519500000|2022-02-22 08:45:00|23626.8|23596.8|23624.7|23594.7|23639.3|23609.3|23585.6|23555.6|0
1645519800000|2022-02-22 08:50:00|23625|23595|23601.5|23571.5|23652.3|23622.3|23601.5|23571.5|0
1645520100000|2022-02-22 08:55:00|23601.6|23571.6|23666.2|23636.2|23672.6|23642.6|23598.4|23568.4|0
1645520400000|2022-02-22 09:00:00|23670.7|23640.7|23619.3|23589.3|23675|23645|23614.9|23584.9|0
1645520700000|2022-02-22 09:05:00|23620.8|23590.8|23635|23605|23636.5|23606.5|23576.2|23546.2|0
1645521000000|2022-02-22 09:10:00|23634.7|23604.7|23625.2|23595.2|23639.6|23609.6|23598.4|23568.4|0
1645521300000|2022-02-22 09:15:00|23625.7|23595.7|23618.4|23610.4|23626.5|23610.9|23570.9|23562.9|696
1645521600000|2022-02-22 09:20:00|23617.9|23609.9|23590.4|23582.4|23624.4|23616.4|23588.9|23580.9|585
1645521900000|2022-02-22 09:25:00|23590.9|23582.9|23599.9|23591.9|23616.9|23608.9|23587.4|23579.4|231
1645522200000|2022-02-22 09:30:00|23600.4|23592.4|23601.4|23593.4|23622.9|23614.9|23595.4|23587.4|318
1645522500000|2022-02-22 09:35:00|23600.9|23592.9|23622.4|23614.4|23630.9|23622.9|23596.9|23588.9|226
1645522800000|2022-02-22 09:40:00|23621.9|23613.9|23609.9|23601.9|23623.9|23615.9|23604.9|23596.9|231
1645523100000|2022-02-22 09:45:00|23611.9|23603.9|23593.9|23585.9|23616.4|23608.4|23593.9|23585.9|188
1645523400000|2022-02-22 09:50:00|23593.4|23585.4|23614.9|23606.9|23623.9|23615.9|23593.4|23585.4|119
1645523700000|2022-02-22 09:55:00|23614.4|23606.4|23577.9|23569.9|23617.4|23609.4|23574.4|23566.4|257
1645524000000|2022-02-22 10:00:00|23578.9|23570.9|23596.9|23588.9|23602.9|23594.9|23570.9|23562.9|439
1645524300000|2022-02-22 10:05:00|23596.4|23588.4|23603.9|23595.9|23608.4|23600.4|23591.4|23583.4|180
1645524600000|2022-02-22 10:10:00|23604.4|23596.4|23623.4|23615.4|23625.4|23617.4|23591.9|23583.9|190
1645524900000|2022-02-22 10:15:00|23623.9|23615.9|23635.9|23627.9|23639.4|23631.4|23614.9|23606.9|349
1645525200000|2022-02-22 10:20:00|23636.4|23628.4|23638.9|23630.9|23657.9|23649.9|23628.4|23620.4|356
1645525500000|2022-02-22 10:25:00|23638.4|23630.4|23648.9|23640.9|23653.9|23645.9|23634.4|23626.4|238
1645525800000|2022-02-22 10:30:00|23649.4|23641.4|23637.4|23629.4|23651.9|23643.9|23634.9|23626.9|166
1645526100000|2022-02-22 10:35:00|23636.9|23628.9|23691.4|23683.4|23691.4|23683.4|23633.9|23625.9|276
1645526400000|2022-02-22 10:40:00|23690.9|23682.9|23706.9|23698.9|23716.9|23708.9|23689.9|23681.9|504
1645526700000|2022-02-22 10:45:00|23706.4|23698.4|23697.4|23689.4|23720.4|23712.4|23694.9|23686.9|364
1645527000000|2022-02-22 10:50:00|23696.9|23688.9|23722.9|23714.9|23738.4|23730.4|23694.9|23686.9|277
1645527300000|2022-02-22 10:55:00|23723.4|23715.4|23690.9|23682.9|23725.4|23717.4|23689.4|23681.4|182
1645527600000|2022-02-22 11:00:00|23691.4|23683.4|23702.4|23694.4|23705.9|23697.9|23686.4|23678.4|141
1645527900000|2022-02-22 11:05:00|23702.9|23694.9|23682.4|23674.4|23702.9|23694.9|23677.9|23669.9|240
1645528200000|2022-02-22 11:10:00|23682.9|23674.9|23670.9|23662.9|23685.9|23677.9|23665.4|23657.4|166
1645528500000|2022-02-22 11:15:00|23671.4|23663.4|23693.9|23685.9|23695.9|23687.9|23660.4|23652.4|297
1645528800000|2022-02-22 11:20:00|23694.9|23686.9|23683.4|23675.4|23706.4|23698.4|23677.4|23669.4|147
1645529100000|2022-02-22 11:25:00|23682.9|23674.9|23677.9|23669.9|23688.9|23680.9|23674.9|23666.9|86
1645529400000|2022-02-22 11:30:00|23678.4|23670.4|23677.9|23669.9|23681.9|23673.9|23666.4|23658.4|180
1645529700000|2022-02-22 11:35:00|23679.9|23671.9|23656.9|23648.9|23684.9|23676.9|23656.9|23648.9|141
1645530000000|2022-02-22 11:40:00|23657.4|23649.4|23662.4|23654.4|23672.4|23664.4|23654.4|23646.4|103
1645530300000|2022-02-22 11:45:00|23661.9|23653.9|23681.9|23673.9|23682.4|23674.4|23659.4|23651.4|99
1645530600000|2022-02-22 11:50:00|23681.4|23673.4|23682.9|23674.9|23692.9|23684.9|23674.4|23666.4|169
1645530900000|2022-02-22 11:55:00|23683.4|23675.4|23675.4|23667.4|23688.9|23680.9|23674.9|23666.9|57
1645531200000|2022-02-22 12:00:00|23674.4|23666.4|23660.9|23652.9|23687.4|23679.4|23660.9|23652.9|309
1645531500000|2022-02-22 12:05:00|23661.4|23653.4|23661.9|23653.9|23674.4|23666.4|23657.4|23649.4|176
1645531800000|2022-02-22 12:10:00|23662.4|23654.4|23681.9|23673.9|23689.9|23681.9|23658.4|23650.4|153
1645532100000|2022-02-22 12:15:00|23682.4|23674.4|23709.9|23701.9|23711.4|23703.4|23680.4|23672.4|220
1645532400000|2022-02-22 12:20:00|23709.4|23701.4|23697.9|23689.9|23714.4|23706.4|23695.9|23687.9|121
1645532700000|2022-02-22 12:25:00|23697.4|23689.4|23691.9|23683.9|23700.9|23692.9|23689.4|23681.4|80
1645533000000|2022-02-22 12:30:00|23692.4|23684.4|23690.4|23682.4|23695.4|23687.4|23680.9|23672.9|109
1645533300000|2022-02-22 12:35:00|23689.9|23681.9|23658.4|23650.4|23690.4|23682.4|23654.9|23646.9|273
1645533600000|2022-02-22 12:40:00|23658.9|23650.9|23663.4|23655.4|23665.4|23657.4|23647.4|23639.4|125
1645533900000|2022-02-22 12:45:00|23663.9|23655.9|23665.9|23657.9|23678.9|23670.9|23663.4|23655.4|176
1645534200000|2022-02-22 12:50:00|23665.4|23657.4|23663.9|23655.9|23673.4|23665.4|23662.9|23654.9|71
1645534500000|2022-02-22 12:55:00|23663.4|23655.4|23650.9|23642.9|23665.4|23657.4|23647.9|23639.9|104
1645534800000|2022-02-22 13:00:00|23651.4|23643.4|23634.9|23626.9|23655.4|23647.4|23630.4|23622.4|198
1645535100000|2022-02-22 13:05:00|23635.4|23627.4|23640.9|23632.9|23653.4|23645.4|23631.4|23623.4|95
1645535400000|2022-02-22 13:10:00|23640.4|23632.4|23616.9|23608.9|23640.4|23632.4|23615.9|23607.9|172
1645535700000|2022-02-22 13:15:00|23617.4|23609.4|23629.9|23621.9|23632.4|23624.4|23611.9|23603.9|172
1645536000000|2022-02-22 13:20:00|23630.4|23622.4|23636.4|23628.4|23640.9|23632.9|23620.4|23612.4|81
1645536300000|2022-02-22 13:25:00|23636.9|23628.9|23634.9|23626.9|23645.9|23637.9|23628.4|23620.4|109
1645536600000|2022-02-22 13:30:00|23634.4|23626.4|23647.9|23639.9|23650.9|23642.9|23634.4|23626.4|175
1645536900000|2022-02-22 13:35:00|23648.4|23640.4|23647.9|23639.9|23652.4|23644.4|23634.9|23626.9|187
1645537200000|2022-02-22 13:40:00|23648.4|23640.4|23664.4|23656.4|23669.9|23661.9|23647.4|23639.4|146
1645537500000|2022-02-22 13:45:00|23664.9|23656.9|23647.4|23639.4|23666.4|23658.4|23643.9|23635.9|109
1645537800000|2022-02-22 13:50:00|23646.9|23638.9|23657.9|23649.9|23659.9|23651.9|23646.9|23638.9|148
1645538100000|2022-02-22 13:55:00|23657.4|23649.4|23671.9|23663.9|23675.4|23667.4|23654.9|23646.9|175
1645538400000|2022-02-22 14:00:00|23668.9|23660.9|23672.9|23664.9|23680.4|23672.4|23655.4|23647.4|211
1645538700000|2022-02-22 14:05:00|23672.4|23664.4|23675.9|23667.9|23689.4|23681.4|23670.4|23662.4|169
1645539000000|2022-02-22 14:10:00|23675.4|23667.4|23662.4|23654.4|23682.4|23674.4|23660.4|23652.4|167
1645539300000|2022-02-22 14:15:00|23662.9|23654.9|23661.4|23653.4|23669.9|23661.9|23656.4|23648.4|47
1645539600000|2022-02-22 14:20:00|23660.9|23652.9|23646.9|23638.9|23661.9|23653.9|23641.9|23633.9|106
1645539900000|2022-02-22 14:25:00|23646.4|23638.4|23633.9|23625.9|23646.4|23638.4|23631.4|23623.4|107
1645540200000|2022-02-22 14:30:00|23635.4|23627.4|23663.4|23655.4|23707.9|23699.9|23634.9|23626.9|960
1645540500000|2022-02-22 14:35:00|23667.9|23659.9|23631.4|23623.4|23674.9|23666.9|23624.9|23616.9|582
1645540800000|2022-02-22 14:40:00|23632.9|23624.9|23678.4|23670.4|23685.4|23677.4|23624.4|23616.4|338
1645541100000|2022-02-22 14:45:00|23679.4|23671.4|23697.9|23689.9|23705.9|23697.9|23674.4|23666.4|457
1645541400000|2022-02-22 14:50:00|23697.4|23689.4|23724.9|23716.9|23725.4|23717.4|23681.9|23673.9|520
1645541700000|2022-02-22 14:55:00|23725.4|23717.4|23696.9|23688.9|23725.4|23717.4|23694.4|23686.4|342
1645542000000|2022-02-22 15:00:00|23693.9|23685.9|23681.4|23673.4|23697.9|23689.9|23656.4|23648.4|521
1645542300000|2022-02-22 15:05:00|23680.9|23672.9|23684.9|23676.9|23692.4|23684.4|23649.9|23641.9|378
1645542600000|2022-02-22 15:10:00|23685.4|23677.4|23688.4|23680.4|23706.4|23698.4|23661.9|23653.9|321
1645542900000|2022-02-22 15:15:00|23687.9|23679.9|23700.9|23692.9|23709.9|23701.9|23684.4|23676.4|316
1645543200000|2022-02-22 15:20:00|23700.4|23692.4|23689.9|23681.9|23712.9|23704.9|23688.9|23680.9|354
1645543500000|2022-02-22 15:25:00|23689.4|23681.4|23710.9|23702.9|23719.4|23711.4|23689.4|23681.4|555
1645543800000|2022-02-22 15:30:00|23710.4|23702.4|23694.9|23686.9|23712.9|23704.9|23682.9|23674.9|287
1645544100000|2022-02-22 15:35:00|23694.4|23686.4|23675.4|23667.4|23699.9|23691.9|23673.9|23665.9|188
1645544400000|2022-02-22 15:40:00|23675.9|23667.9|23677.9|23669.9|23688.9|23680.9|23664.9|23656.9|318
1645544700000|2022-02-22 15:45:00|23677.4|23669.4|23677.9|23669.9|23684.9|23676.9|23660.9|23652.9|309
1645545000000|2022-02-22 15:50:00|23675.4|23667.4|23654.9|23646.9|23676.4|23668.4|23649.9|23641.9|362
1645545300000|2022-02-22 15:55:00|23654.4|23646.4|23630.9|23622.9|23661.9|23653.9|23626.4|23618.4|565
1645545600000|2022-02-22 16:00:00|23630.4|23622.4|23638.4|23630.4|23640.4|23632.4|23620.9|23612.9|530
1645545900000|2022-02-22 16:05:00|23637.9|23629.9|23607.9|23599.9|23642.9|23634.9|23606.4|23598.4|452
1645546200000|2022-02-22 16:10:00|23606.4|23598.4|23604.9|23596.9|23623.9|23615.9|23601.4|23593.4|310
1645546500000|2022-02-22 16:15:00|23606.4|23598.4|23590.9|23582.9|23609.9|23601.9|23577.4|23569.4|472
1645546800000|2022-02-22 16:20:00|23591.4|23583.4|23618.4|23610.4|23618.4|23610.4|23584.4|23576.4|536
1645547100000|2022-02-22 16:25:00|23617.9|23609.9|23606.4|23598.4|23623.9|23615.9|23595.9|23587.9|400
1645547400000|2022-02-22 16:30:00|23606.9|23598.9|23622.4|23614.4|23630.9|23622.9|23598.4|23590.4|325
1645547700000|2022-02-22 16:35:00|23621.9|23613.9|23619.9|23611.9|23631.9|23623.9|23606.4|23598.4|255
1645548000000|2022-02-22 16:40:00|23620.9|23612.9|23621.9|23613.9|23633.4|23625.4|23615.9|23607.9|201
1645548300000|2022-02-22 16:45:00|23622.4|23614.4|23625.9|23617.9|23632.9|23624.9|23618.9|23610.9|133
1645548600000|2022-02-22 16:50:00|23625.4|23617.4|23595.4|23587.4|23640.9|23632.9|23594.9|23586.9|196
1645548900000|2022-02-22 16:55:00|23594.9|23586.9|23598.4|23590.4|23598.9|23590.9|23580.9|23572.9|211
1645549200000|2022-02-22 17:00:00|23597.9|23589.9|23598.4|23590.4|23616.9|23608.9|23596.4|23588.4|123
1645549500000|2022-02-22 17:05:00|23598.9|23590.9|23607.9|23599.9|23610.9|23602.9|23595.9|23587.9|109
1645549800000|2022-02-22 17:10:00|23608.4|23600.4|23584.4|23576.4|23608.4|23600.4|23581.9|23573.9|127
1645550100000|2022-02-22 17:15:00|23584.9|23576.9|23569.9|23561.9|23586.4|23578.4|23569.9|23561.9|100
1645550400000|2022-02-22 17:20:00|23570.4|23562.4|23568.9|23560.9|23590.4|23582.4|23565.4|23557.4|71
1645550700000|2022-02-22 17:25:00|23569.4|23561.4|23563.4|23555.4|23574.9|23566.9|23561.9|23553.9|132
1645551000000|2022-02-22 17:30:00|23562.9|23554.9|23549.9|23541.9|23569.9|23561.9|23543.4|23535.4|198
1645551300000|2022-02-22 17:35:00|23550.4|23542.4|23571.9|23563.9|23573.9|23565.9|23549.9|23541.9|82
1645551600000|2022-02-22 17:40:00|23571.4|23563.4|23567.9|23559.9|23578.9|23570.9|23564.9|23556.9|56
1645551900000|2022-02-22 17:45:00|23567.4|23559.4|23544.4|23536.4|23572.4|23564.4|23542.4|23534.4|106
1645552200000|2022-02-22 17:50:00|23543.9|23535.9|23551.9|23543.9|23563.9|23555.9|23543.4|23535.4|57
1645552500000|2022-02-22 17:55:00|23552.4|23544.4|23546.9|23538.9|23561.4|23553.4|23539.4|23531.4|71
1645552800000|2022-02-22 18:00:00|23547.4|23539.4|23540.9|23532.9|23553.9|23545.9|23529.9|23521.9|77
1645553100000|2022-02-22 18:05:00|23540.4|23532.4|23550.9|23542.9|23556.9|23548.9|23536.9|23528.9|97
1645553400000|2022-02-22 18:10:00|23550.4|23542.4|23562.4|23554.4|23574.4|23566.4|23550.4|23542.4|69
1645553700000|2022-02-22 18:15:00|23562.9|23554.9|23513.9|23505.9|23563.9|23555.9|23511.9|23503.9|187
1645554000000|2022-02-22 18:20:00|23514.4|23506.4|23532.9|23524.9|23539.4|23531.4|23512.9|23504.9|95
1645554300000|2022-02-22 18:25:00|23533.4|23525.4|23531.4|23523.4|23537.4|23529.4|23518.9|23510.9|42
1645554600000|2022-02-22 18:30:00|23530.9|23522.9|23537.9|23529.9|23543.4|23535.4|23522.4|23514.4|68
1645554900000|2022-02-22 18:35:00|23538.4|23530.4|23531.9|23523.9|23539.9|23531.9|23523.9|23515.9|79
1645555200000|2022-02-22 18:40:00|23532.4|23524.4|23515.9|23507.9|23542.9|23534.9|23513.9|23505.9|222
1645555500000|2022-02-22 18:45:00|23515.4|23507.4|23507.9|23499.9|23516.9|23508.9|23505.4|23497.4|141
1645555800000|2022-02-22 18:50:00|23508.4|23500.4|23496.9|23488.9|23509.9|23501.9|23496.9|23488.9|126
1645556100000|2022-02-22 18:55:00|23496.4|23488.4|23511.1|23481.1|23511.1|23498.4|23496.4|23480.5|126
1645556400000|2022-02-22 19:00:00|23510.8|23480.8|23493.8|23463.8|23510.8|23480.8|23488.5|23458.5|0
1645556700000|2022-02-22 19:05:00|23493.5|23463.5|23468.9|23438.9|23495.7|23465.7|23466.7|23436.7|0
1645557000000|2022-02-22 19:10:00|23469.1|23439.1|23496.7|23466.7|23499|23469|23463|23433|0
1645557300000|2022-02-22 19:15:00|23496.5|23466.5|23517.7|23487.7|23525|23495|23492|23462|0
1645557600000|2022-02-22 19:20:00|23517.6|23487.6|23500|23470|23543.3|23513.3|23474.5|23444.5|0
1645557900000|2022-02-22 19:25:00|23499.7|23469.7|23553.1|23523.1|23575.5|23545.5|23499.7|23469.7|0
1645558200000|2022-02-22 19:30:00|23552.8|23522.8|23572.5|23542.5|23612.1|23582.1|23530.8|23500.8|0
1645558500000|2022-02-22 19:35:00|23572.4|23542.4|23573|23543|23599.8|23569.8|23565.5|23535.5|0
1645558800000|2022-02-22 19:40:00|23572.8|23542.8|23538.5|23508.5|23593|23563|23536.3|23506.3|0
1645559100000|2022-02-22 19:45:00|23538.3|23508.3|23618.1|23588.1|23621.1|23591.1|23524.1|23494.1|0
1645559400000|2022-02-22 19:50:00|23618.4|23588.4|23650.7|23620.7|23676.3|23646.3|23617.4|23587.4|0
1645559700000|2022-02-22 19:55:00|23650.6|23620.6|23653.2|23623.2|23693|23663|23649.9|23619.9|0
1645560000000|2022-02-22 20:00:00|23653.5|23623.5|23709.4|23679.4|23716.1|23686.1|23653.5|23623.5|0
1645560300000|2022-02-22 20:05:00|23709.1|23679.1|23666.5|23636.5|23712.4|23682.4|23664.8|23634.8|0
1645560600000|2022-02-22 20:10:00|23666.2|23636.2|23679.4|23649.4|23700.6|23670.6|23666.2|23636.2|0
1645560900000|2022-02-22 20:15:00|23679.1|23649.1|23665.7|23635.7|23701.8|23671.8|23659.9|23629.9|0
1645561200000|2022-02-22 20:20:00|23665.5|23635.5|23640.4|23610.4|23681|23651|23632.1|23602.1|0
1645561500000|2022-02-22 20:25:00|23640.3|23610.3|23652.4|23622.4|23680.3|23650.3|23633.7|23603.7|0
1645561800000|2022-02-22 20:30:00|23652.1|23622.1|23642.2|23612.2|23652.9|23622.9|23622.5|23592.5|0
1645562100000|2022-02-22 20:35:00|23642.4|23612.4|23643.5|23613.5|23649.4|23619.4|23620.7|23590.7|0
1645562400000|2022-02-22 20:40:00|23643.3|23613.3|23615|23585|23650.2|23620.2|23603.9|23573.9|0
1645562700000|2022-02-22 20:45:00|23615.3|23585.3|23595.4|23565.4|23615.3|23585.3|23586.8|23556.8|0
1645563000000|2022-02-22 20:50:00|23592.1|23562.1|23548.2|23518.2|23592.1|23562.1|23536.7|23506.7|0
1645563300000|2022-02-22 20:55:00|23547.9|23517.9|23568|23538|23594.9|23564.9|23543.8|23513.8|0
1645563600000|2022-02-22 21:00:00|23566.9|23536.9|23644.6|23614.6|23646.2|23616.2|23566.9|23536.9|0
1645563900000|2022-02-22 21:05:00|23643.5|23613.5|23640|23610|23644.6|23614.6|23620.3|23590.3|0
1645564200000|2022-02-22 21:10:00|23638.9|23608.9|23636.1|23606.1|23640.2|23610.2|23630.2|23600.2|0
1645564500000|2022-02-22 21:15:00|23637.2|23607.2|23638.3|23608.3|23644.9|23614.9|23635|23605|0
1645564800000|2022-02-22 21:20:00|23637.2|23607.2|23626.2|23596.2|23638.3|23608.3|23626.2|23596.2|0
1645565100000|2022-02-22 21:25:00|23627.3|23597.3|23626.1|23596.1|23628.4|23598.4|23621.8|23591.8|0
1645565400000|2022-02-22 21:30:00|23625.6|23595.6|23625.6|23595.6|23628.9|23598.9|23619.5|23589.5|0
1645565700000|2022-02-22 21:35:00|23626.1|23596.1|23634.3|23604.3|23635.4|23605.4|23624.5|23594.5|0
1645566000000|2022-02-22 21:40:00|23636|23606|23649.7|23619.7|23650.8|23620.8|23634.3|23604.3|0
1645566300000|2022-02-22 21:45:00|23649.9|23619.9|23648.8|23618.8|23649.9|23619.9|23647.7|23617.7|0
1645566600000|2022-02-22 21:50:00|23649.9|23619.9|23621|23591|23649.9|23619.9|23611.5|23581.5|0
1645566900000|2022-02-22 21:55:00|23621.6|23591.6|23618.7|23588.7|23623.2|23593.2|23612.3|23582.3|0
1645567200000|2022-02-22 22:00:00|23619.8|23589.8|23621.4|23591.4|23623|23593|23619.4|23589.4|0
1645567500000|2022-02-22 22:05:00|23620.9|23590.9|23613.4|23583.4|23620.9|23590.9|23612.8|23582.8|0
1645567800000|2022-02-22 22:10:00|23613.6|23583.6|23611.3|23581.3|23613.9|23583.9|23611.3|23581.3|0
1645568100000|2022-02-22 22:15:00|23612.7|23582.7|23612.1|23582.1|23613.7|23583.7|23611|23581|0
1645568400000|2022-02-22 22:20:00|23612.3|23582.3|23613.7|23583.7|23613.7|23583.7|23612.1|23582.1|0
1645568700000|2022-02-22 22:25:00|23614|23584|23616.6|23586.6|23616.6|23586.6|23609.7|23579.7|0
1645569000000|2022-02-22 22:30:00|23616.3|23586.3|23620.6|23590.6|23623.7|23593.7|23612.8|23582.8|0
1645569300000|2022-02-22 22:35:00|23621.5|23591.5|23621.6|23591.6|23624.1|23594.1|23620.5|23590.5|0
1645569600000|2022-02-22 22:40:00|23621.5|23591.5|23621.5|23591.5|23621.8|23591.8|23621.3|23591.3|0
1645569900000|2022-02-22 22:45:00|23622.3|23592.3|23623|23593|23623.3|23593.3|23621|23591|0
1645570200000|2022-02-22 22:50:00|23622.8|23592.8|23623.6|23593.6|23624.1|23594.1|23622.3|23592.3|0
1645570500000|2022-02-22 22:55:00|23623.3|23593.3|23620.6|23590.6|23623.4|23593.4|23619.7|23589.7|0
1645570800000|2022-02-22 23:00:00|23616.8|23586.8|23645.8|23615.8|23650.2|23620.2|23616.8|23586.8|0
1645571100000|2022-02-22 23:05:00|23646.9|23616.9|23638.4|23608.4|23651.6|23621.6|23638.4|23608.4|0
1645571400000|2022-02-22 23:10:00|23640|23610|23634.7|23604.7|23647.1|23617.1|23633.6|23603.6|0
1645571700000|2022-02-22 23:15:00|23635.8|23605.8|23636.9|23606.9|23639.1|23609.1|23628.2|23598.2|0
1645572000000|2022-02-22 23:20:00|23637.5|23607.5|23639.9|23609.9|23639.9|23609.9|23631.5|23601.5|0
1645572300000|2022-02-22 23:25:00|23639.3|23609.3|23662.6|23632.6|23671.3|23641.3|23637.7|23607.7|0
1645572600000|2022-02-22 23:30:00|23663.7|23633.7|23654.6|23624.6|23667|23637|23651.3|23621.3|0
1645572900000|2022-02-22 23:35:00|23653.5|23623.5|23649.2|23619.2|23656.8|23626.8|23648.1|23618.1|0
1645573200000|2022-02-22 23:40:00|23650.3|23620.3|23666.7|23636.7|23667.2|23637.2|23649.2|23619.2|0
1645573500000|2022-02-22 23:45:00|23667.2|23637.2|23673.2|23643.2|23678.8|23648.8|23663.8|23633.8|0
1645573800000|2022-02-22 23:50:00|23673.7|23643.7|23670.9|23640.9|23679.2|23649.2|23667.3|23637.3|0
1645574100000|2022-02-22 23:55:00|23672|23642|23667|23637|23675.1|23645.1|23661.7|23631.7|0
1645574400000|2022-02-23 00:00:00|23669.2|23639.2|23669.1|23639.1|23672.2|23642.2|23662.4|23632.4|0
1645574700000|2022-02-23 00:05:00|23669.6|23639.6|23664.4|23634.4|23672.1|23642.1|23663.9|23633.9|0
1645575000000|2022-02-23 00:10:00|23663.9|23633.9|23663.4|23633.4|23665.5|23635.5|23658.4|23628.4|0
1645575300000|2022-02-23 00:15:00|23662.9|23632.9|23661.1|23631.1|23672|23642|23654.4|23624.4|0
1645575600000|2022-02-23 00:20:00|23660.3|23630.3|23653.2|23623.2|23668.5|23638.5|23650.6|23620.6|0
1645575900000|2022-02-23 00:25:00|23651.7|23621.7|23655.1|23625.1|23662.5|23632.5|23650.6|23620.6|0
1645576200000|2022-02-23 00:30:00|23655.4|23625.4|23657.6|23627.6|23659.7|23629.7|23644.2|23614.2|0
1645576500000|2022-02-23 00:35:00|23657.4|23627.4|23646|23616|23657.6|23627.6|23642.9|23612.9|0
1645576800000|2022-02-23 00:40:00|23646.7|23616.7|23640.7|23610.7|23647.7|23617.7|23636.8|23606.8|0
1645577100000|2022-02-23 00:45:00|23641|23611|23650.1|23620.1|23652.2|23622.2|23641|23611|0
1645577400000|2022-02-23 00:50:00|23649.8|23619.8|23648.1|23618.1|23650.9|23620.9|23645.3|23615.3|0
1645577700000|2022-02-23 00:55:00|23648.8|23618.8|23628.1|23598.1|23661.6|23631.6|23627.5|23597.5|0
1645578000000|2022-02-23 01:00:00|23628.8|23598.8|23629.7|23599.7|23630.1|23600.1|23617.2|23587.2|0
1645578300000|2022-02-23 01:05:00|23629|23599|23631.3|23601.3|23634.5|23604.5|23626.2|23596.2|0
1645578600000|2022-02-23 01:10:00|23631|23601|23613|23583|23631|23601|23611.6|23581.6|0
1645578900000|2022-02-23 01:15:00|23612.8|23582.8|23616.9|23611.9|23651.9|23646.9|23559.9|23554.9|3108
1645579200000|2022-02-23 01:20:00|23619.4|23614.4|23646.9|23641.9|23668.4|23663.4|23611.9|23606.9|1665
1645579500000|2022-02-23 01:25:00|23647.9|23642.9|23610.4|23605.4|23657.9|23652.9|23608.9|23603.9|1191
1645579800000|2022-02-23 01:30:00|23607.4|23602.4|23593.7|23588.7|23642.7|23637.7|23544.4|23539.4|7785
1645580100000|2022-02-23 01:35:00|23594.7|23589.7|23651.7|23646.7|23653.2|23648.2|23583.7|23578.7|3438
1645580400000|2022-02-23 01:40:00|23650.7|23645.7|23615.7|23610.7|23660.7|23655.7|23570.7|23565.7|3176
1645580700000|2022-02-23 01:45:00|23614.7|23609.7|23549.7|23544.7|23617.2|23612.2|23535.2|23530.2|3437
1645581000000|2022-02-23 01:50:00|23547.7|23542.7|23545.7|23540.7|23574.7|23569.7|23523.2|23518.2|4155
1645581300000|2022-02-23 01:55:00|23546.7|23541.7|23601.2|23596.2|23618.2|23613.2|23546.7|23541.7|3613
1645581600000|2022-02-23 02:00:00|23601.7|23596.7|23646.7|23641.7|23662.7|23657.7|23587.2|23582.2|3018
1645581900000|2022-02-23 02:05:00|23647.2|23642.2|23674.7|23669.7|23674.7|23669.7|23624.2|23619.2|2703
1645582200000|2022-02-23 02:10:00|23675.2|23670.2|23698.2|23693.2|23704.2|23699.2|23659.2|23654.2|3507
1645582500000|2022-02-23 02:15:00|23698.7|23693.7|23674.2|23669.2|23702.2|23697.2|23637.7|23632.7|2033
1645582800000|2022-02-23 02:20:00|23674.7|23669.7|23669.7|23664.7|23686.2|23681.2|23646.2|23641.2|1850
1645583100000|2022-02-23 02:25:00|23668.7|23663.7|23639.2|23634.2|23675.2|23670.2|23625.2|23620.2|2737
1645583400000|2022-02-23 02:30:00|23638.7|23633.7|23656.7|23651.7|23660.7|23655.7|23635.7|23630.7|1265
1645583700000|2022-02-23 02:35:00|23656.2|23651.2|23649.7|23644.7|23679.7|23674.7|23646.2|23641.2|1284
1645584000000|2022-02-23 02:40:00|23652.2|23647.2|23675.7|23670.7|23690.7|23685.7|23642.7|23637.7|1051
1645584300000|2022-02-23 02:45:00|23676.2|23671.2|23659.2|23654.2|23680.2|23675.2|23642.2|23637.2|2501
1645584600000|2022-02-23 02:50:00|23659.7|23654.7|23673.2|23668.2|23690.7|23685.7|23658.7|23653.7|1976
1645584900000|2022-02-23 02:55:00|23673.7|23668.7|23659.2|23654.2|23681.7|23676.7|23649.2|23644.2|4122
1645585200000|2022-02-23 03:00:00|23659.7|23654.7|23675.2|23670.2|23676.2|23671.2|23637.2|23632.2|1210
1645585500000|2022-02-23 03:05:00|23674.7|23669.7|23671.7|23666.7|23679.7|23674.7|23658.7|23653.7|1062
1645585800000|2022-02-23 03:10:00|23672.2|23667.2|23632.7|23627.7|23672.7|23667.7|23625.2|23620.2|1343
1645586100000|2022-02-23 03:15:00|23633.2|23628.2|23624.7|23619.7|23657.2|23652.2|23615.7|23610.7|1659
1645586400000|2022-02-23 03:20:00|23625.2|23620.2|23644.7|23639.7|23655.2|23650.2|23623.7|23618.7|919
1645586700000|2022-02-23 03:25:00|23644.2|23639.2|23664.7|23659.7|23669.7|23664.7|23643.2|23638.2|989
1645587000000|2022-02-23 03:30:00|23664.2|23659.2|23675.7|23670.7|23694.7|23689.7|23664.2|23659.2|1188
1645587300000|2022-02-23 03:35:00|23675.2|23670.2|23675.7|23670.7|23683.2|23678.2|23670.2|23665.2|618
1645587600000|2022-02-23 03:40:00|23676.2|23671.2|23673.7|23668.7|23681.2|23676.2|23666.2|23661.2|811
1645587900000|2022-02-23 03:45:00|23674.2|23669.2|23688.2|23683.2|23699.2|23694.2|23673.7|23668.7|933
1645588200000|2022-02-23 03:50:00|23689.7|23684.7|23685.2|23680.2|23694.2|23689.2|23672.2|23667.2|823
1645588500000|2022-02-23 03:55:00|23684.2|23679.2|23686.2|23681.2|23698.2|23693.2|23682.2|23677.2|919
1645588800000|2022-02-23 04:00:00|23702.4|23672.4|23711|23681|23716|23686|23702.4|23672.4|0
1645589100000|2022-02-23 04:05:00|23710.5|23680.5|23708.4|23678.4|23711.7|23681.7|23706.8|23676.8|0
1645589400000|2022-02-23 04:10:00|23709.1|23679.1|23714.2|23684.2|23716.3|23686.3|23708.4|23678.4|0
1645589700000|2022-02-23 04:15:00|23714.8|23684.8|23723.2|23693.2|23723.2|23693.2|23712.7|23682.7|0
1645590000000|2022-02-23 04:20:00|23723.7|23693.7|23725|23695|23726.2|23696.2|23714.6|23684.6|0
1645590300000|2022-02-23 04:25:00|23725.8|23695.8|23710.6|23680.6|23726.3|23696.3|23708.8|23678.8|0
1645590600000|2022-02-23 04:30:00|23711.4|23681.4|23726.2|23696.2|23726.5|23696.5|23711.4|23681.4|0
1645590900000|2022-02-23 04:35:00|23726.5|23696.5|23725.3|23695.3|23726.5|23696.5|23720.7|23690.7|0
1645591200000|2022-02-23 04:40:00|23725.6|23695.6|23725.3|23695.3|23727.3|23697.3|23721|23691|0
1645591500000|2022-02-23 04:45:00|23725.9|23695.9|23728.1|23698.1|23730.7|23700.7|23721.9|23691.9|0
1645591800000|2022-02-23 04:50:00|23728.4|23698.4|23733.7|23703.7|23737.2|23707.2|23727.6|23697.6|0
1645592100000|2022-02-23 04:55:00|23734.4|23704.4|23737.2|23707.2|23737.2|23707.2|23734.4|23704.4|0
1645592400000|2022-02-23 05:00:00|23740.3|23710.3|23736.7|23731.7|23745.2|23740.2|23695.7|23690.7|3278
1645592700000|2022-02-23 05:05:00|23736.2|23731.2|23724.2|23719.2|23745.2|23740.2|23716.2|23711.2|1194
1645593000000|2022-02-23 05:10:00|23724.7|23719.7|23725.7|23720.7|23736.7|23731.7|23716.7|23711.7|1306
1645593300000|2022-02-23 05:15:00|23726.2|23721.2|23714.2|23709.2|23731.2|23726.2|23714.2|23709.2|775
1645593600000|2022-02-23 05:20:00|23713.7|23708.7|23697.2|23692.2|23714.2|23709.2|23687.2|23682.2|1471
1645593900000|2022-02-23 05:25:00|23696.7|23691.7|23692.2|23687.2|23703.7|23698.7|23680.2|23675.2|822
1645594200000|2022-02-23 05:30:00|23691.7|23686.7|23653.7|23648.7|23703.2|23698.2|23652.7|23647.7|2360
1645594500000|2022-02-23 05:35:00|23653.2|23648.2|23663.2|23658.2|23667.2|23662.2|23648.2|23643.2|1164
1645594800000|2022-02-23 05:40:00|23662.7|23657.7|23649.7|23644.7|23672.7|23667.7|23646.2|23641.2|1450
1645595100000|2022-02-23 05:45:00|23649.2|23644.2|23661.2|23656.2|23662.2|23657.2|23633.7|23628.7|1208
1645595400000|2022-02-23 05:50:00|23660.2|23655.2|23653.2|23648.2|23668.2|23663.2|23647.7|23642.7|867
1645595700000|2022-02-23 05:55:00|23652.7|23647.7|23678.2|23673.2|23679.7|23674.7|23645.7|23640.7|872
1645596000000|2022-02-23 06:00:00|23676.2|23671.2|23683.2|23678.2|23690.2|23685.2|23672.7|23667.7|976
1645596300000|2022-02-23 06:05:00|23682.7|23677.7|23692.2|23687.2|23701.2|23696.2|23675.2|23670.2|1064
1645596600000|2022-02-23 06:10:00|23692.7|23687.7|23687.7|23682.7|23702.2|23697.2|23674.7|23669.7|863
1645596900000|2022-02-23 06:15:00|23688.7|23683.7|23687.2|23682.2|23694.2|23689.2|23679.2|23674.2|672
1645597200000|2022-02-23 06:20:00|23687.7|23682.7|23672.7|23667.7|23690.7|23685.7|23663.2|23658.2|1360
1645597500000|2022-02-23 06:25:00|23673.2|23668.2|23679.2|23674.2|23683.2|23678.2|23665.7|23660.7|607
1645597800000|2022-02-23 06:30:00|23680.2|23675.2|23670.2|23665.2|23683.2|23678.2|23662.2|23657.2|679
1645598100000|2022-02-23 06:35:00|23669.7|23664.7|23694.7|23689.7|23699.2|23694.2|23669.2|23664.2|1213
1645598400000|2022-02-23 06:40:00|23695.2|23690.2|23678.2|23673.2|23700.2|23695.2|23673.2|23668.2|1541
1645598700000|2022-02-23 06:45:00|23677.7|23672.7|23709.2|23704.2|23709.2|23704.2|23673.2|23668.2|830
1645599000000|2022-02-23 06:50:00|23710.2|23705.2|23699.7|23694.7|23718.7|23713.7|23692.2|23687.2|1015
1645599300000|2022-02-23 06:55:00|23699.2|23694.2|23681.2|23676.2|23701.2|23696.2|23680.2|23675.2|689
1645599600000|2022-02-23 07:00:00|23680.7|23675.7|23671.7|23666.7|23694.2|23689.2|23668.2|23663.2|866
1645599900000|2022-02-23 07:05:00|23672.2|23667.2|23657.7|23652.7|23675.7|23670.7|23650.2|23645.2|1056
1645600200000|2022-02-23 07:10:00|23657.2|23652.2|23655.2|23650.2|23667.7|23662.7|23648.2|23643.2|1047
1645600500000|2022-02-23 07:15:00|23654.7|23649.7|23655.2|23650.2|23669.7|23664.7|23643.7|23638.7|900
1645600800000|2022-02-23 07:20:00|23654.7|23649.7|23634.2|23629.2|23655.7|23650.7|23630.2|23625.2|1071
1645601100000|2022-02-23 07:25:00|23634.7|23629.7|23649.2|23644.2|23650.7|23645.7|23631.7|23626.7|1643
1645601400000|2022-02-23 07:30:00|23650.2|23645.2|23671.2|23666.2|23678.7|23673.7|23650.2|23645.2|1033
1645601700000|2022-02-23 07:35:00|23672.7|23667.7|23679.7|23674.7|23682.7|23677.7|23665.2|23660.2|908
1645602000000|2022-02-23 07:40:00|23679.2|23674.2|23682.2|23677.2|23691.2|23686.2|23676.7|23671.7|958
1645602300000|2022-02-23 07:45:00|23682.7|23677.7|23658.7|23653.7|23682.7|23677.7|23654.2|23649.2|1217
1645602600000|2022-02-23 07:50:00|23659.2|23654.2|23665.7|23660.7|23666.7|23661.7|23650.7|23645.7|1012
1645602900000|2022-02-23 07:55:00|23665.2|23660.2|23671.2|23666.2|23673.7|23668.7|23658.7|23653.7|1593
1645603200000|2022-02-23 08:00:00|23670.7|23665.7|23670.7|23665.7|23675.7|23670.7|23636.2|23631.2|1686
1645603500000|2022-02-23 08:05:00|23671.2|23666.2|23661.7|23656.7|23679.2|23674.2|23655.7|23650.7|2790
1645603800000|2022-02-23 08:10:00|23663.2|23658.2|23669.7|23664.7|23680.7|23675.7|23660.7|23655.7|1966
1645604100000|2022-02-23 08:15:00|23670.2|23665.2|23654.7|23649.7|23670.7|23665.7|23652.7|23647.7|5028
1645604400000|2022-02-23 08:20:00|23654.2|23649.2|23668.2|23663.2|23669.2|23664.2|23651.7|23646.7|1418
1645604700000|2022-02-23 08:25:00|23667.7|23662.7|23675.2|23670.2|23680.2|23675.2|23654.2|23649.2|1971
1645605000000|2022-02-23 08:30:00|23685|23655|23699.7|23669.7|23701.7|23671.7|23656.3|23626.3|1
1645605300000|2022-02-23 08:35:00|23698.9|23668.9|23705.2|23675.2|23711.2|23681.2|23694.7|23664.7|0
1645605600000|2022-02-23 08:40:00|23704.9|23674.9|23713.3|23683.3|23714.1|23684.1|23696.2|23666.2|0
1645605900000|2022-02-23 08:45:00|23713|23683|23718.9|23688.9|23727.1|23697.1|23710.8|23680.8|0
1645606200000|2022-02-23 08:50:00|23718.6|23688.6|23718.1|23688.1|23733.7|23703.7|23709.6|23679.6|0
1645606500000|2022-02-23 08:55:00|23718.4|23688.4|23728.8|23698.8|23730.8|23700.8|23697.9|23667.9|0
1645606800000|2022-02-23 09:00:00|23730.2|23700.2|23736|23706|23741.4|23711.4|23721.7|23691.7|0
1645607100000|2022-02-23 09:05:00|23735.8|23705.8|23736.9|23706.9|23741.5|23711.5|23727.4|23697.4|0
1645607400000|2022-02-23 09:10:00|23737.4|23707.4|23724.8|23694.8|23764.1|23734.1|23688.7|23658.7|0
1645607700000|2022-02-23 09:15:00|23725.3|23695.3|23717.2|23709.2|23725.3|23715.7|23706.2|23695.3|293
1645608000000|2022-02-23 09:20:00|23716.7|23708.7|23706.7|23698.7|23721.7|23713.7|23703.7|23695.7|2329
1645608300000|2022-02-23 09:25:00|23708.2|23700.2|23695.7|23687.7|23713.2|23705.2|23688.7|23680.7|93
1645608600000|2022-02-23 09:30:00|23696.2|23688.2|23702.2|23694.2|23709.2|23701.2|23690.7|23682.7|142
1645608900000|2022-02-23 09:35:00|23701.7|23693.7|23703.2|23695.2|23705.7|23697.7|23690.2|23682.2|289
1645609200000|2022-02-23 09:40:00|23703.7|23695.7|23707.7|23699.7|23722.7|23714.7|23696.7|23688.7|285
1645609500000|2022-02-23 09:45:00|23708.2|23700.2|23705.2|23697.2|23715.2|23707.2|23702.7|23694.7|112
1645609800000|2022-02-23 09:50:00|23704.7|23696.7|23692.2|23684.2|23709.2|23701.2|23690.7|23682.7|543
1645610100000|2022-02-23 09:55:00|23692.7|23684.7|23679.7|23671.7|23698.2|23690.2|23675.7|23667.7|154
1645610400000|2022-02-23 10:00:00|23679.2|23671.2|23677.7|23669.7|23680.2|23672.2|23671.2|23663.2|163
1645610700000|2022-02-23 10:05:00|23677.2|23669.2|23660.2|23652.2|23678.2|23670.2|23658.7|23650.7|165
1645611000000|2022-02-23 10:10:00|23660.7|23652.7|23654.2|23646.2|23661.2|23653.2|23645.7|23637.7|428
1645611300000|2022-02-23 10:15:00|23650.7|23642.7|23661.7|23653.7|23662.7|23654.7|23646.7|23638.7|128
1645611600000|2022-02-23 10:20:00|23661.2|23653.2|23662.2|23654.2|23665.2|23657.2|23657.2|23649.2|64
1645611900000|2022-02-23 10:25:00|23661.7|23653.7|23654.2|23646.2|23665.2|23657.2|23653.7|23645.7|66
1645612200000|2022-02-23 10:30:00|23653.7|23645.7|23665.2|23657.2|23665.7|23657.7|23653.7|23645.7|102
1645612500000|2022-02-23 10:35:00|23664.2|23656.2|23656.2|23648.2|23668.7|23660.7|23655.2|23647.2|61
1645612800000|2022-02-23 10:40:00|23655.7|23647.7|23665.2|23657.2|23668.7|23660.7|23655.2|23647.2|41
1645613100000|2022-02-23 10:45:00|23664.7|23656.7|23637.7|23629.7|23667.7|23659.7|23634.7|23626.7|169
1645613400000|2022-02-23 10:50:00|23637.2|23629.2|23649.2|23641.2|23650.2|23642.2|23637.2|23629.2|91
1645613700000|2022-02-23 10:55:00|23648.7|23640.7|23650.2|23642.2|23653.2|23645.2|23646.2|23638.2|37
1645614000000|2022-02-23 11:00:00|23649.7|23641.7|23660.2|23652.2|23661.2|23653.2|23643.7|23635.7|62
1645614300000|2022-02-23 11:05:00|23660.7|23652.7|23659.2|23651.2|23664.7|23656.7|23647.2|23639.2|41
1645614600000|2022-02-23 11:10:00|23659.7|23651.7|23642.2|23634.2|23665.7|23657.7|23638.2|23630.2|66
1645614900000|2022-02-23 11:15:00|23642.7|23634.7|23632.2|23624.2|23644.7|23636.7|23629.7|23621.7|79
1645615200000|2022-02-23 11:20:00|23631.7|23623.7|23624.2|23616.2|23636.2|23628.2|23624.2|23616.2|118
1645615500000|2022-02-23 11:25:00|23624.7|23616.7|23625.2|23617.2|23631.2|23623.2|23622.7|23614.7|90
1645615800000|2022-02-23 11:30:00|23625.7|23617.7|23632.7|23624.7|23634.2|23626.2|23623.2|23615.2|55
1645616100000|2022-02-23 11:35:00|23632.2|23624.2|23628.2|23620.2|23633.7|23625.7|23622.2|23614.2|111
1645616400000|2022-02-23 11:40:00|23627.2|23619.2|23622.2|23614.2|23632.7|23624.7|23619.7|23611.7|59
1645616700000|2022-02-23 11:45:00|23621.7|23613.7|23610.7|23602.7|23621.7|23613.7|23608.7|23600.7|145
1645617000000|2022-02-23 11:50:00|23611.2|23603.2|23614.2|23606.2|23617.2|23609.2|23608.7|23600.7|108
1645617300000|2022-02-23 11:55:00|23614.7|23606.7|23595.7|23587.7|23618.2|23610.2|23594.7|23586.7|361
1645617600000|2022-02-23 12:00:00|23598.7|23590.7|23620.2|23612.2|23621.2|23613.2|23594.2|23586.2|139
1645617900000|2022-02-23 12:05:00|23620.7|23612.7|23626.2|23618.2|23636.2|23628.2|23619.2|23611.2|113
1645618200000|2022-02-23 12:10:00|23626.7|23618.7|23639.2|23631.2|23642.7|23634.7|23624.2|23616.2|59
1645618500000|2022-02-23 12:15:00|23640.2|23632.2|23645.2|23637.2|23645.7|23637.7|23638.2|23630.2|91
1645618800000|2022-02-23 12:20:00|23644.7|23636.7|23641.2|23633.2|23647.7|23639.7|23639.7|23631.7|46
1645619100000|2022-02-23 12:25:00|23640.7|23632.7|23638.7|23630.7|23645.2|23637.2|23636.2|23628.2|47
1645619400000|2022-02-23 12:30:00|23638.2|23630.2|23645.2|23637.2|23647.7|23639.7|23636.7|23628.7|78
1645619700000|2022-02-23 12:35:00|23644.7|23636.7|23650.2|23642.2|23654.7|23646.7|23643.2|23635.2|69
1645620000000|2022-02-23 12:40:00|23649.7|23641.7|23649.2|23641.2|23654.7|23646.7|23648.2|23640.2|26
1645620300000|2022-02-23 12:45:00|23649.7|23641.7|23649.7|23641.7|23652.7|23644.7|23647.7|23639.7|29
1645620600000|2022-02-23 12:50:00|23650.2|23642.2|23660.2|23652.2|23660.7|23652.7|23649.7|23641.7|55
1645620900000|2022-02-23 12:55:00|23659.7|23651.7|23656.2|23648.2|23662.7|23654.7|23652.7|23644.7|44
1645621200000|2022-02-23 13:00:00|23656.7|23648.7|23665.2|23657.2|23666.2|23658.2|23652.2|23644.2|75
1645621500000|2022-02-23 13:05:00|23664.7|23656.7|23677.7|23669.7|23677.7|23669.7|23664.2|23656.2|131
1645621800000|2022-02-23 13:10:00|23677.2|23669.2|23668.2|23660.2|23677.7|23669.7|23666.2|23658.2|79
1645622100000|2022-02-23 13:15:00|23667.7|23659.7|23672.7|23664.7|23677.2|23669.2|23666.7|23658.7|68
1645622400000|2022-02-23 13:20:00|23673.2|23665.2|23660.2|23652.2|23676.2|23668.2|23657.7|23649.7|84
1645622700000|2022-02-23 13:25:00|23660.7|23652.7|23657.2|23649.2|23663.2|23655.2|23651.2|23643.2|83
1645623000000|2022-02-23 13:30:00|23657.7|23649.7|23651.7|23643.7|23661.7|23653.7|23650.7|23642.7|95
1645623300000|2022-02-23 13:35:00|23652.2|23644.2|23665.2|23657.2|23668.2|23660.2|23651.2|23643.2|76
1645623600000|2022-02-23 13:40:00|23664.7|23656.7|23669.2|23661.2|23671.2|23663.2|23661.7|23653.7|76
1645623900000|2022-02-23 13:45:00|23669.7|23661.7|23675.7|23667.7|23676.7|23668.7|23668.2|23660.2|39
1645624200000|2022-02-23 13:50:00|23675.2|23667.2|23689.2|23681.2|23690.2|23682.2|23673.7|23665.7|90
1645624500000|2022-02-23 13:55:00|23690.2|23682.2|23701.2|23693.2|23703.7|23695.7|23690.2|23682.2|164
1645624800000|2022-02-23 14:00:00|23700.7|23692.7|23701.2|23693.2|23702.7|23694.7|23687.7|23679.7|151
1645625100000|2022-02-23 14:05:00|23701.7|23693.7|23698.2|23690.2|23702.7|23694.7|23693.2|23685.2|151
1645625400000|2022-02-23 14:10:00|23697.7|23689.7|23688.2|23680.2|23700.2|23692.2|23683.2|23675.2|66
1645625700000|2022-02-23 14:15:00|23687.7|23679.7|23681.7|23673.7|23695.2|23687.2|23680.7|23672.7|79
1645626000000|2022-02-23 14:20:00|23682.2|23674.2|23686.7|23678.7|23686.7|23678.7|23679.2|23671.2|101
1645626300000|2022-02-23 14:25:00|23686.2|23678.2|23677.7|23669.7|23687.2|23679.2|23672.7|23664.7|121
1645626600000|2022-02-23 14:30:00|23677.2|23669.2|23655.2|23647.2|23680.2|23672.2|23642.7|23634.7|866
1645626900000|2022-02-23 14:35:00|23651.2|23643.2|23656.2|23648.2|23676.2|23668.2|23630.2|23622.2|670
1645627200000|2022-02-23 14:40:00|23656.7|23648.7|23631.7|23623.7|23660.2|23652.2|23625.2|23617.2|428
1645627500000|2022-02-23 14:45:00|23632.2|23624.2|23609.7|23601.7|23650.2|23642.2|23609.2|23601.2|349
1645627800000|2022-02-23 14:50:00|23609.2|23601.2|23590.2|23582.2|23614.2|23606.2|23589.7|23581.7|483
1645628100000|2022-02-23 14:55:00|23589.7|23581.7|23577.7|23569.7|23604.7|23596.7|23574.7|23566.7|545
1645628400000|2022-02-23 15:00:00|23577.2|23569.2|23556.2|23548.2|23577.2|23569.2|23538.7|23530.7|569
1645628700000|2022-02-23 15:05:00|23556.7|23548.7|23532.2|23524.2|23558.7|23550.7|23522.2|23514.2|422
1645629000000|2022-02-23 15:10:00|23532.7|23524.7|23538.2|23530.2|23545.7|23537.7|23516.2|23508.2|311
1645629300000|2022-02-23 15:15:00|23538.7|23530.7|23502.7|23494.7|23539.7|23531.7|23487.2|23479.2|626
1645629600000|2022-02-23 15:20:00|23502.2|23494.2|23489.7|23481.7|23526.2|23518.2|23489.2|23481.2|286
1645629900000|2022-02-23 15:25:00|23489.2|23481.2|23471.7|23463.7|23493.2|23485.2|23456.2|23448.2|578
1645630200000|2022-02-23 15:30:00|23469.2|23461.2|23488.7|23480.7|23491.7|23483.7|23450.2|23442.2|360
1645630500000|2022-02-23 15:35:00|23487.7|23479.7|23489.2|23481.2|23508.7|23500.7|23486.7|23478.7|307
1645630800000|2022-02-23 15:40:00|23489.7|23481.7|23468.7|23460.7|23494.2|23486.2|23462.2|23454.2|373
1645631100000|2022-02-23 15:45:00|23467.7|23459.7|23446.2|23438.2|23475.7|23467.7|23445.7|23437.7|230
1645631400000|2022-02-23 15:50:00|23446.7|23438.7|23442.2|23434.2|23454.7|23446.7|23439.2|23431.2|210
1645631700000|2022-02-23 15:55:00|23441.7|23433.7|23444.7|23436.7|23459.7|23451.7|23428.2|23420.2|271
1645632000000|2022-02-23 16:00:00|23444.2|23436.2|23421.2|23413.2|23444.2|23436.2|23409.7|23401.7|346
1645632300000|2022-02-23 16:05:00|23421.7|23413.7|23406.2|23398.2|23426.2|23418.2|23398.2|23390.2|326
1645632600000|2022-02-23 16:10:00|23406.7|23398.7|23414.2|23406.2|23419.2|23411.2|23403.2|23395.2|227
1645632900000|2022-02-23 16:15:00|23413.7|23405.7|23398.7|23390.7|23413.7|23405.7|23388.2|23380.2|281
1645633200000|2022-02-23 16:20:00|23399.2|23391.2|23411.2|23403.2|23414.2|23406.2|23389.7|23381.7|172
1645633500000|2022-02-23 16:25:00|23410.7|23402.7|23416.2|23408.2|23426.7|23418.7|23407.7|23399.7|147
1645633800000|2022-02-23 16:30:00|23418.2|23410.2|23441.2|23433.2|23455.2|23447.2|23404.2|23396.2|229
1645634100000|2022-02-23 16:35:00|23442.2|23434.2|23447.2|23439.2|23460.2|23452.2|23429.7|23421.7|154
1645634400000|2022-02-23 16:40:00|23446.7|23438.7|23434.7|23426.7|23465.2|23457.2|23432.2|23424.2|143
1645634700000|2022-02-23 16:45:00|23434.2|23426.2|23451.2|23443.2|23453.7|23445.7|23423.7|23415.7|143
1645635000000|2022-02-23 16:50:00|23450.7|23442.7|23459.2|23451.2|23466.7|23458.7|23446.2|23438.2|103
1645635300000|2022-02-23 16:55:00|23459.7|23451.7|23448.2|23440.2|23469.2|23461.2|23445.2|23437.2|143
1645635600000|2022-02-23 17:00:00|23447.7|23439.7|23435.7|23427.7|23454.2|23446.2|23429.2|23421.2|122
1645635900000|2022-02-23 17:05:00|23435.2|23427.2|23453.2|23445.2|23453.7|23445.7|23429.2|23421.2|91
1645636200000|2022-02-23 17:10:00|23452.7|23444.7|23453.2|23445.2|23463.2|23455.2|23444.2|23436.2|65
1645636500000|2022-02-23 17:15:00|23453.7|23445.7|23476.7|23468.7|23477.7|23469.7|23447.7|23439.7|136
1645636800000|2022-02-23 17:20:00|23476.2|23468.2|23474.2|23466.2|23478.7|23470.7|23467.2|23459.2|116
1645637100000|2022-02-23 17:25:00|23473.7|23465.7|23487.2|23479.2|23490.2|23482.2|23468.2|23460.2|125
1645637400000|2022-02-23 17:30:00|23487.7|23479.7|23464.2|23456.2|23490.7|23482.7|23463.7|23455.7|81
1645637700000|2022-02-23 17:35:00|23464.7|23456.7|23461.2|23453.2|23470.2|23462.2|23457.2|23449.2|49
1645638000000|2022-02-23 17:40:00|23461.7|23453.7|23466.7|23458.7|23469.7|23461.7|23458.7|23450.7|30
1645638300000|2022-02-23 17:45:00|23467.2|23459.2|23457.7|23449.7|23473.7|23465.7|23456.7|23448.7|43
1645638600000|2022-02-23 17:50:00|23458.2|23450.2|23431.2|23423.2|23458.7|23450.7|23426.7|23418.7|75
1645638900000|2022-02-23 17:55:00|23432.2|23424.2|23440.7|23432.7|23442.7|23434.7|23429.2|23421.2|61
1645639200000|2022-02-23 18:00:00|23440.2|23432.2|23432.2|23424.2|23440.7|23432.7|23427.2|23419.2|61
1645639500000|2022-02-23 18:05:00|23432.7|23424.7|23424.2|23416.2|23435.7|23427.7|23416.2|23408.2|78
1645639800000|2022-02-23 18:10:00|23424.7|23416.7|23396.2|23388.2|23426.7|23418.7|23392.7|23384.7|95
1645640100000|2022-02-23 18:15:00|23393.7|23385.7|23410.7|23402.7|23415.2|23407.2|23389.7|23381.7|75
1645640400000|2022-02-23 18:20:00|23410.2|23402.2|23411.2|23403.2|23420.7|23412.7|23402.2|23394.2|144
1645640700000|2022-02-23 18:25:00|23411.7|23403.7|23396.2|23388.2|23414.7|23406.7|23393.2|23385.2|69
1645641000000|2022-02-23 18:30:00|23396.7|23388.7|23385.2|23377.2|23401.2|23393.2|23384.2|23376.2|89
1645641300000|2022-02-23 18:35:00|23385.7|23377.7|23414.7|23406.7|23415.2|23407.2|23384.2|23376.2|58
1645641600000|2022-02-23 18:40:00|23414.2|23406.2|23416.7|23408.7|23419.2|23411.2|23402.7|23394.7|38
1645641900000|2022-02-23 18:45:00|23420.2|23412.2|23431.7|23423.7|23435.2|23427.2|23413.2|23405.2|40
1645642200000|2022-02-23 18:50:00|23432.2|23424.2|23411.2|23403.2|23435.2|23427.2|23405.2|23397.2|100
1645642500000|2022-02-23 18:55:00|23411.7|23403.7|23424.7|23394.7|23425.5|23413.2|23400.2|23392.2|145
1645642800000|2022-02-23 19:00:00|23424.5|23394.5|23400.1|23370.1|23438.5|23408.5|23397.4|23367.4|0
1645643100000|2022-02-23 19:05:00|23400.3|23370.3|23413.9|23383.9|23428.2|23398.2|23397.3|23367.3|0
1645643400000|2022-02-23 19:10:00|23413.6|23383.6|23405.7|23375.7|23433.2|23403.2|23403.3|23373.3|0
1645643700000|2022-02-23 19:15:00|23405.3|23375.3|23412.5|23382.5|23425|23395|23394|23364|0
1645644000000|2022-02-23 19:20:00|23411.9|23381.9|23354.6|23324.6|23415.8|23385.8|23352.1|23322.1|0
1645644300000|2022-02-23 19:25:00|23354.9|23324.9|23345.9|23315.9|23357.6|23327.6|23341.9|23311.9|0
1645644600000|2022-02-23 19:30:00|23346.1|23316.1|23342.8|23312.8|23358.1|23328.1|23338.4|23308.4|0
1645644900000|2022-02-23 19:35:00|23343.1|23313.1|23346.5|23316.5|23355.8|23325.8|23342.8|23312.8|0
1645645200000|2022-02-23 19:40:00|23346.7|23316.7|23305.7|23275.7|23346.9|23316.9|23301.9|23271.9|0
1645645500000|2022-02-23 19:45:00|23305.9|23275.9|23336.8|23306.8|23352.9|23322.9|23304.4|23274.4|0
1645645800000|2022-02-23 19:50:00|23336.1|23306.1|23330.5|23300.5|23354.7|23324.7|23328.9|23298.9|0
1645646100000|2022-02-23 19:55:00|23330.2|23300.2|23337.4|23307.4|23347.4|23317.4|23328.3|23298.3|0
1645646400000|2022-02-23 20:00:00|23337.5|23307.5|23310.2|23280.2|23342.2|23312.2|23308.1|23278.1|0
1645646700000|2022-02-23 20:05:00|23310.4|23280.4|23325.1|23295.1|23333|23303|23310.4|23280.4|0
1645647000000|2022-02-23 20:10:00|23325.4|23295.4|23338.7|23308.7|23338.7|23308.7|23314.3|23284.3|0
1645647300000|2022-02-23 20:15:00|23338.4|23308.4|23339.5|23309.5|23366.8|23336.8|23333.9|23303.9|0
1645647600000|2022-02-23 20:20:00|23339.8|23309.8|23341.6|23311.6|23352.2|23322.2|23334.4|23304.4|0
1645647900000|2022-02-23 20:25:00|23341.9|23311.9|23376.5|23346.5|23380.4|23350.4|23338.2|23308.2|0
1645648200000|2022-02-23 20:30:00|23376.3|23346.3|23370.4|23340.4|23384.7|23354.7|23356.7|23326.7|0
1645648500000|2022-02-23 20:35:00|23370.1|23340.1|23336.1|23306.1|23377.7|23347.7|23336.1|23306.1|0
1645648800000|2022-02-23 20:40:00|23336.2|23306.2|23321.8|23291.8|23348.6|23318.6|23320.4|23290.4|0
1645649100000|2022-02-23 20:45:00|23321.7|23291.7|23302.4|23272.4|23331.8|23301.8|23300.3|23270.3|0
1645649400000|2022-02-23 20:50:00|23302.1|23272.1|23299.8|23269.8|23318.4|23288.4|23291.3|23261.3|0
1645649700000|2022-02-23 20:55:00|23300.1|23270.1|23316.2|23286.2|23330.1|23300.1|23293.4|23263.4|0
1645650000000|2022-02-23 21:00:00|23317.3|23287.3|23327.3|23297.3|23335.6|23305.6|23314.1|23284.1|0
1645650300000|2022-02-23 21:05:00|23329.6|23299.6|23326.3|23296.3|23337.3|23307.3|23326.3|23296.3|0
1645650600000|2022-02-23 21:10:00|23327.4|23297.4|23323.6|23293.6|23335.7|23305.7|23314.8|23284.8|0
1645650900000|2022-02-23 21:15:00|23324.1|23294.1|23321.4|23291.4|23329.4|23299.4|23320.2|23290.2|0
1645651200000|2022-02-23 21:20:00|23321.9|23291.9|23317.6|23287.6|23322.5|23292.5|23312.1|23282.1|0
1645651500000|2022-02-23 21:25:00|23318.2|23288.2|23310.9|23280.9|23320.4|23290.4|23307.4|23277.4|0
1645651800000|2022-02-23 21:30:00|23311.5|23281.5|23300.9|23270.9|23311.5|23281.5|23300.9|23270.9|0
1645652100000|2022-02-23 21:35:00|23299.8|23269.8|23305.8|23275.8|23314.3|23284.3|23288.8|23258.8|0
1645652400000|2022-02-23 21:40:00|23306.4|23276.4|23282.8|23252.8|23306.9|23276.9|23264.1|23234.1|0
1645652700000|2022-02-23 21:45:00|23281.1|23251.1|23287.6|23257.6|23297.7|23267.7|23281.1|23251.1|0
1645653000000|2022-02-23 21:50:00|23288.7|23258.7|23281|23251|23289.8|23259.8|23273.2|23243.2|0
1645653300000|2022-02-23 21:55:00|23280.4|23250.4|23273.3|23243.3|23281|23251|23266.9|23236.9|0
1645653600000|2022-02-23 22:00:00|23273.9|23243.9|23277|23247|23277.9|23247.9|23271.3|23241.3|0
1645653900000|2022-02-23 22:05:00|23276.9|23246.9|23275|23245|23278.2|23248.2|23274.7|23244.7|0
1645654200000|2022-02-23 22:10:00|23274.8|23244.8|23274.1|23244.1|23278.2|23248.2|23273.5|23243.5|0
1645654500000|2022-02-23 22:15:00|23273.8|23243.8|23279|23249|23279.3|23249.3|23271.4|23241.4|0
1645654800000|2022-02-23 22:20:00|23278.9|23248.9|23276.4|23246.4|23278.9|23248.9|23276.1|23246.1|0
1645655100000|2022-02-23 22:25:00|23276.3|23246.3|23273|23243|23277.7|23247.7|23273|23243|0
1645655400000|2022-02-23 22:30:00|23272.8|23242.8|23269.7|23239.7|23273.4|23243.4|23269.5|23239.5|0
1645655700000|2022-02-23 22:35:00|23269.5|23239.5|23268.7|23238.7|23273.4|23243.4|23268.5|23238.5|0
1645656000000|2022-02-23 22:40:00|23269.5|23239.5|23269.8|23239.8|23270.3|23240.3|23267.8|23237.8|0
1645656300000|2022-02-23 22:45:00|23269.5|23239.5|23279.2|23249.2|23279.2|23249.2|23268.6|23238.6|0
1645656600000|2022-02-23 22:50:00|23279.3|23249.3|23279.3|23249.3|23280.4|23250.4|23276.8|23246.8|0
1645656900000|2022-02-23 22:55:00|23279.1|23249.1|23285.3|23255.3|23286|23256|23278.8|23248.8|0
1645657200000|2022-02-23 23:00:00|23285.6|23255.6|23289.1|23259.1|23318.6|23288.6|23282.2|23252.2|0
1645657500000|2022-02-23 23:05:00|23293.5|23263.5|23276.6|23246.6|23294.1|23264.1|23268.6|23238.6|0
1645657800000|2022-02-23 23:10:00|23276|23246|23278.4|23248.4|23289.6|23259.6|23265.6|23235.6|0
1645658100000|2022-02-23 23:15:00|23277.9|23247.9|23268.3|23238.3|23282.3|23252.3|23264.6|23234.6|0
1645658400000|2022-02-23 23:20:00|23269.4|23239.4|23266.9|23236.9|23275.9|23245.9|23265|23235|0
1645658700000|2022-02-23 23:25:00|23268|23238|23298.6|23268.6|23310.9|23280.9|23267.4|23237.4|0
1645659000000|2022-02-23 23:30:00|23297.5|23267.5|23313.5|23283.5|23313.5|23283.5|23297.5|23267.5|0
1645659300000|2022-02-23 23:35:00|23312.9|23282.9|23312|23282|23313.5|23283.5|23304.8|23274.8|0
1645659600000|2022-02-23 23:40:00|23312.6|23282.6|23335.7|23305.7|23344|23314|23309.3|23279.3|0
1645659900000|2022-02-23 23:45:00|23335.2|23305.2|23322.5|23292.5|23336.9|23306.9|23320.3|23290.3|0
1645660200000|2022-02-23 23:50:00|23323|23293|23329.4|23299.4|23330.5|23300.5|23317.1|23287.1|0
1645660500000|2022-02-23 23:55:00|23329.9|23299.9|23318.2|23288.2|23335.5|23305.5|23312.7|23282.7|0
1645660800000|2022-02-24 00:00:00|23317.1|23287.1|23306.9|23276.9|23338.1|23308.1|23299.5|23269.5|0
1645661100000|2022-02-24 00:05:00|23307.4|23277.4|23298.4|23268.4|23313.5|23283.5|23286.3|23256.3|0
1645661400000|2022-02-24 00:10:00|23299|23269|23316.6|23286.6|23329|23299|23295.7|23265.7|0
1645661700000|2022-02-24 00:15:00|23314.9|23284.9|23299.3|23269.3|23315.5|23285.5|23281.4|23251.4|0
1645662000000|2022-02-24 00:20:00|23299.6|23269.6|23300.5|23270.5|23305.5|23275.5|23287.5|23257.5|0
1645662300000|2022-02-24 00:25:00|23299.8|23269.8|23264.1|23234.1|23305.5|23275.5|23224.6|23194.6|0
1645662600000|2022-02-24 00:30:00|23263.5|23233.5|23220.2|23190.2|23263.5|23233.5|23207.7|23177.7|0
1645662900000|2022-02-24 00:35:00|23219.6|23189.6|23213.7|23183.7|23250.3|23220.3|23204.4|23174.4|0
1645663200000|2022-02-24 00:40:00|23214.4|23184.4|23258.4|23228.4|23267.5|23237.5|23211.5|23181.5|0
1645663500000|2022-02-24 00:45:00|23259.9|23229.9|23257.8|23227.8|23263|23233|23248.1|23218.1|0
1645663800000|2022-02-24 00:50:00|23257.5|23227.5|23241.6|23211.6|23262.2|23232.2|23241.6|23211.6|0
1645664100000|2022-02-24 00:55:00|23240.9|23210.9|23222|23192|23265.8|23235.8|23221|23191|0
1645664400000|2022-02-24 01:00:00|23221.7|23191.7|23241.8|23211.8|23259.4|23229.4|23221.7|23191.7|0
1645664700000|2022-02-24 01:05:00|23241.5|23211.5|23265.7|23235.7|23269|23239|23233.7|23203.7|0
1645665000000|2022-02-24 01:10:00|23265|23235|23271.8|23241.8|23299.3|23269.3|23263.3|23233.3|0
1645665300000|2022-02-24 01:15:00|23261.5|23231.5|23271.2|23266.2|23306.2|23301.2|23192.7|23187.7|4925
1645665600000|2022-02-24 01:20:00|23270.7|23265.7|23296.2|23291.2|23296.7|23291.7|23250.2|23245.2|6147
1645665900000|2022-02-24 01:25:00|23294.7|23289.7|23247.2|23242.2|23309.2|23304.2|23233.2|23228.2|1571
1645666200000|2022-02-24 01:30:00|23247.7|23242.7|23294.2|23289.2|23303.7|23298.7|23225.2|23220.2|5683
1645666500000|2022-02-24 01:35:00|23293.7|23288.7|23289.2|23284.2|23295.7|23290.7|23230.7|23225.7|3618
1645666800000|2022-02-24 01:40:00|23290.2|23285.2|23294.2|23289.2|23338.7|23333.7|23274.7|23269.7|3502
1645667100000|2022-02-24 01:45:00|23294.7|23289.7|23326.2|23321.2|23326.2|23321.2|23266.2|23261.2|2740
1645667400000|2022-02-24 01:50:00|23325.7|23320.7|23344.7|23339.7|23407.2|23402.2|23322.7|23317.7|5185
1645667700000|2022-02-24 01:55:00|23345.2|23340.2|23319.7|23314.7|23357.7|23352.7|23317.7|23312.7|1722
1645668000000|2022-02-24 02:00:00|23320.7|23315.7|23313.7|23308.7|23355.7|23350.7|23300.7|23295.7|2232
1645668300000|2022-02-24 02:05:00|23312.2|23307.2|23301.2|23296.2|23313.2|23308.2|23260.7|23255.7|1884
1645668600000|2022-02-24 02:10:00|23302.7|23297.7|23339.7|23334.7|23353.2|23348.2|23300.7|23295.7|1380
1645668900000|2022-02-24 02:15:00|23337.7|23332.7|23350.7|23345.7|23368.7|23363.7|23334.7|23329.7|2462
1645669200000|2022-02-24 02:20:00|23350.2|23345.2|23322.7|23317.7|23355.2|23350.2|23310.2|23305.2|2729
1645669500000|2022-02-24 02:25:00|23324.2|23319.2|23267.2|23262.2|23333.7|23328.7|23263.7|23258.7|1755
1645669800000|2022-02-24 02:30:00|23268.7|23263.7|23289.7|23284.7|23294.7|23289.7|23253.7|23248.7|1634
1645670100000|2022-02-24 02:35:00|23289.2|23284.2|23306.7|23301.7|23307.7|23302.7|23277.7|23272.7|1442
1645670400000|2022-02-24 02:40:00|23308.2|23303.2|23275.2|23270.2|23319.2|23314.2|23271.2|23266.2|1640
1645670700000|2022-02-24 02:45:00|23274.7|23269.7|23264.2|23259.2|23293.7|23288.7|23259.2|23254.2|1079
1645671000000|2022-02-24 02:50:00|23264.7|23259.7|23202.2|23197.2|23264.7|23259.7|23202.2|23197.2|2645
1645671300000|2022-02-24 02:55:00|23203.7|23198.7|23172.7|23167.7|23203.7|23198.7|23132.2|23127.2|3458
1645671600000|2022-02-24 03:00:00|23170.7|23165.7|23132.7|23127.7|23179.2|23174.2|23118.7|23113.7|1642
1645671900000|2022-02-24 03:05:00|23132.2|23127.2|23051.7|23046.7|23133.7|23128.7|23044.7|23039.7|2440
1645672200000|2022-02-24 03:10:00|23049.2|23044.2|23059.2|23054.2|23092.7|23087.7|23038.7|23033.7|2406
1645672500000|2022-02-24 03:15:00|23060.2|23055.2|23059.7|23054.7|23096.7|23091.7|23043.2|23038.2|1635
1645672800000|2022-02-24 03:20:00|23060.2|23055.2|23011.7|23006.7|23066.7|23061.7|23009.7|23004.7|1744
1645673100000|2022-02-24 03:25:00|23012.7|23007.7|22995.2|22990.2|23028.2|23023.2|22993.2|22988.2|2808
1645673400000|2022-02-24 03:30:00|22994.7|22989.7|22951.7|22946.7|23007.7|23002.7|22949.7|22944.7|2879
1645673700000|2022-02-24 03:35:00|22951.2|22946.2|22874.2|22869.2|22959.7|22954.7|22873.2|22868.2|2596
1645674000000|2022-02-24 03:40:00|22873.2|22868.2|22985.7|22980.7|22994.7|22989.7|22865.7|22860.7|2808
1645674300000|2022-02-24 03:45:00|22984.2|22979.2|23031.2|23026.2|23047.2|23042.2|22981.2|22976.2|2371
1645674600000|2022-02-24 03:50:00|23031.7|23026.7|23029.2|23024.2|23085.7|23080.7|23009.7|23004.7|1914
1645674900000|2022-02-24 03:55:00|23028.7|23023.7|22946.2|22941.2|23029.7|23024.7|22928.7|22923.7|1184
1645675200000|2022-02-24 04:00:00|22952.7|22922.7|22996|22966|23001|22971|22942.3|22912.3|0
1645675500000|2022-02-24 04:05:00|22995.4|22965.4|22993.6|22963.6|23026.6|22996.6|22969|22939|0
1645675800000|2022-02-24 04:10:00|22993.1|22963.1|22916.5|22886.5|22993.1|22963.1|22899.4|22869.4|0
1645676100000|2022-02-24 04:15:00|22915.4|22885.4|22884.1|22854.1|22921.1|22891.1|22874.2|22844.2|0
1645676400000|2022-02-24 04:20:00|22883.9|22853.9|22928.8|22898.8|22945|22915|22881.6|22851.6|0
1645676700000|2022-02-24 04:25:00|22929.7|22899.7|22926.6|22896.6|22944.5|22914.5|22915.1|22885.1|0
1645677000000|2022-02-24 04:30:00|22926.9|22896.9|22959.1|22929.1|22991.6|22961.6|22916.3|22886.3|0
1645677300000|2022-02-24 04:35:00|22959.7|22929.7|22935.8|22905.8|22979.4|22949.4|22935.5|22905.5|0
1645677600000|2022-02-24 04:40:00|22935.5|22905.5|22940.2|22910.2|22952.3|22922.3|22909.3|22879.3|0
1645677900000|2022-02-24 04:45:00|22940.5|22910.5|22989.2|22959.2|22993.5|22963.5|22939.9|22909.9|0
1645678200000|2022-02-24 04:50:00|22988.7|22958.7|23013.6|22983.6|23037.4|23007.4|22988.7|22958.7|0
1645678500000|2022-02-24 04:55:00|23014.3|22984.3|23001.9|22971.9|23020.2|22990.2|23001.4|22971.4|0
1645678800000|2022-02-24 05:00:00|23009.8|22979.8|22891.7|22886.7|23009.8|22993.2|22882.2|22877.2|3218
1645679100000|2022-02-24 05:05:00|22891.2|22886.2|22871.2|22866.2|22898.7|22893.7|22815.7|22810.7|2831
1645679400000|2022-02-24 05:10:00|22871.7|22866.7|22966.7|22961.7|22976.2|22971.2|22854.2|22849.2|2170
1645679700000|2022-02-24 05:15:00|22966.2|22961.2|22989.7|22984.7|22992.7|22987.7|22926.2|22921.2|1533
1645680000000|2022-02-24 05:20:00|22991.7|22986.7|22987.7|22982.7|23016.7|23011.7|22978.7|22973.7|1232
1645680300000|2022-02-24 05:25:00|22988.7|22983.7|22974.7|22969.7|23017.2|23012.2|22970.7|22965.7|1290
1645680600000|2022-02-24 05:30:00|22974.2|22969.2|22931.7|22926.7|22978.7|22973.7|22915.7|22910.7|1215
1645680900000|2022-02-24 05:35:00|22932.2|22927.2|22899.2|22894.2|22956.7|22951.7|22896.7|22891.7|1068
1645681200000|2022-02-24 05:40:00|22898.7|22893.7|22916.2|22911.2|22933.7|22928.7|22895.2|22890.2|805
1645681500000|2022-02-24 05:45:00|22917.2|22912.2|22909.7|22904.7|22946.2|22941.2|22901.2|22896.2|851
1645681800000|2022-02-24 05:50:00|22910.2|22905.2|22930.7|22925.7|22937.7|22932.7|22906.7|22901.7|925
1645682100000|2022-02-24 05:55:00|22931.2|22926.2|22923.7|22918.7|22957.2|22952.2|22919.7|22914.7|928
1645682400000|2022-02-24 06:00:00|22923.2|22918.2|22915.7|22910.7|22946.7|22941.7|22884.2|22879.2|1188
1645682700000|2022-02-24 06:05:00|22913.7|22908.7|22919.2|22914.2|22925.7|22920.7|22881.7|22876.7|800
1645683000000|2022-02-24 06:10:00|22918.2|22913.2|22906.2|22901.2|22930.7|22925.7|22890.7|22885.7|462
1645683300000|2022-02-24 06:15:00|22906.7|22901.7|22933.2|22928.2|22948.7|22943.7|22895.7|22890.7|796
1645683600000|2022-02-24 06:20:00|22932.7|22927.7|22883.2|22878.2|22942.2|22937.2|22880.7|22875.7|1044
1645683900000|2022-02-24 06:25:00|22882.7|22877.7|22901.2|22896.2|22912.7|22907.7|22882.7|22877.7|1367
1645684200000|2022-02-24 06:30:00|22899.7|22894.7|22927.2|22922.2|22953.2|22948.2|22895.7|22890.7|526
1645684500000|2022-02-24 06:35:00|22926.7|22921.7|22962.7|22957.7|22969.2|22964.2|22924.7|22919.7|640
1645684800000|2022-02-24 06:40:00|22961.7|22956.7|22976.2|22971.2|22988.2|22983.2|22938.2|22933.2|647
1645685100000|2022-02-24 06:45:00|22976.7|22971.7|22975.2|22970.2|22991.2|22986.2|22962.2|22957.2|572
1645685400000|2022-02-24 06:50:00|22973.7|22968.7|22955.2|22950.2|22979.7|22974.7|22934.7|22929.7|931
1645685700000|2022-02-24 06:55:00|22956.2|22951.2|22966.2|22961.2|22987.2|22982.2|22954.7|22949.7|639
1645686000000|2022-02-24 07:00:00|22967.7|22962.7|22910.2|22905.2|22993.7|22988.7|22907.7|22902.7|611
1645686300000|2022-02-24 07:05:00|22909.7|22904.7|22939.2|22934.2|22958.7|22953.7|22880.2|22875.2|1083
1645686600000|2022-02-24 07:10:00|22938.7|22933.7|22881.7|22876.7|22938.7|22933.7|22855.7|22850.7|858
1645686900000|2022-02-24 07:15:00|22880.7|22875.7|22823.2|22818.2|22887.2|22882.2|22808.2|22803.2|1075
1645687200000|2022-02-24 07:20:00|22822.7|22817.7|22829.2|22824.2|22859.2|22854.2|22812.2|22807.2|761
1645687500000|2022-02-24 07:25:00|22833.2|22828.2|22825.7|22820.7|22845.7|22840.7|22812.7|22807.7|622
1645687800000|2022-02-24 07:30:00|22826.7|22821.7|22841.7|22836.7|22864.7|22859.7|22821.2|22816.2|756
1645688100000|2022-02-24 07:35:00|22842.2|22837.2|22849.7|22844.7|22860.2|22855.2|22821.7|22816.7|722
1645688400000|2022-02-24 07:40:00|22849.2|22844.2|22866.7|22861.7|22874.2|22869.2|22836.7|22831.7|770
1645688700000|2022-02-24 07:45:00|22867.2|22862.2|22923.7|22918.7|22927.2|22922.2|22867.2|22862.2|1277
1645689000000|2022-02-24 07:50:00|22924.2|22919.2|22938.7|22933.7|22973.7|22968.7|22911.2|22906.2|1556
1645689300000|2022-02-24 07:55:00|22939.7|22934.7|22924.7|22919.7|22963.7|22958.7|22917.7|22912.7|2172
1645689600000|2022-02-24 08:00:00|22924.2|22919.2|22924.2|22919.2|22949.2|22944.2|22910.7|22905.7|1210
1645689900000|2022-02-24 08:05:00|22924.7|22919.7|22974.7|22969.7|22974.7|22969.7|22917.7|22912.7|1721
1645690200000|2022-02-24 08:10:00|22974.2|22969.2|22889.7|22884.7|22974.2|22969.2|22889.2|22884.2|1911
1645690500000|2022-02-24 08:15:00|22889.2|22884.2|22906.7|22901.7|22907.2|22902.2|22853.2|22848.2|2125
1645690800000|2022-02-24 08:20:00|22907.2|22902.2|22889.2|22884.2|22928.2|22923.2|22867.7|22862.7|1159
1645691100000|2022-02-24 08:25:00|22888.7|22883.7|22904.7|22899.7|22905.2|22900.2|22854.7|22849.7|1711
1645691400000|2022-02-24 08:30:00|22940.2|22910.2|22953.8|22923.8|22963.2|22933.2|22885.4|22855.4|0
1645691700000|2022-02-24 08:35:00|22954.1|22924.1|22944.2|22914.2|22959.5|22929.5|22888.4|22858.4|0
1645692000000|2022-02-24 08:40:00|22943.1|22913.1|22927.7|22897.7|22953.5|22923.5|22879.2|22849.2|0
1645692300000|2022-02-24 08:45:00|22927.1|22897.1|22926.6|22896.6|22965.8|22935.8|22910.5|22880.5|0
1645692600000|2022-02-24 08:50:00|22928.1|22898.1|22902.3|22872.3|22953.3|22923.3|22898|22868|0
1645692900000|2022-02-24 08:55:00|22902.6|22872.6|22943.4|22913.4|22969.9|22939.9|22901.5|22871.5|0
1645693200000|2022-02-24 09:00:00|22943.6|22913.6|22983.1|22953.1|22998.5|22968.5|22915.7|22885.7|0
1645693500000|2022-02-24 09:05:00|22983.3|22953.3|23025|22995|23056.5|23026.5|22938|22908|0
1645693800000|2022-02-24 09:10:00|23024.5|22994.5|22986|22956|23041|23011|22933.5|22903.5|0
1645694100000|2022-02-24 09:15:00|22985.7|22955.7|22933.7|22925.7|22985.7|22955.7|22912.2|22904.2|519
1645694400000|2022-02-24 09:20:00|22934.2|22926.2|22932.2|22924.2|22959.7|22951.7|22927.7|22919.7|558
1645694700000|2022-02-24 09:25:00|22932.7|22924.7|22895.7|22887.7|22937.2|22929.2|22893.7|22885.7|100
1645695000000|2022-02-24 09:30:00|22896.2|22888.2|22895.2|22887.2|22906.7|22898.7|22886.2|22878.2|66
1645695300000|2022-02-24 09:35:00|22894.7|22886.7|22871.7|22863.7|22896.2|22888.2|22859.7|22851.7|222
1645695600000|2022-02-24 09:40:00|22871.2|22863.2|22856.7|22848.7|22887.2|22879.2|22847.2|22839.2|140
1645695900000|2022-02-24 09:45:00|22856.2|22848.2|22869.2|22861.2|22877.7|22869.7|22848.2|22840.2|106
1645696200000|2022-02-24 09:50:00|22869.7|22861.7|22840.7|22832.7|22883.2|22875.2|22835.7|22827.7|114
1645696500000|2022-02-24 09:55:00|22840.2|22832.2|22818.2|22810.2|22861.2|22853.2|22817.2|22809.2|139
1645696800000|2022-02-24 10:00:00|22817.7|22809.7|22811.7|22803.7|22828.2|22820.2|22808.7|22800.7|289
1645697100000|2022-02-24 10:05:00|22811.2|22803.2|22838.7|22830.7|22840.7|22832.7|22811.2|22803.2|179
1645697400000|2022-02-24 10:10:00|22839.2|22831.2|22815.2|22807.2|22839.7|22831.7|22812.7|22804.7|153
1645697700000|2022-02-24 10:15:00|22815.7|22807.7|22811.7|22803.7|22820.7|22812.7|22808.7|22800.7|265
1645698000000|2022-02-24 10:20:00|22811.2|22803.2|22781.7|22773.7|22814.2|22806.2|22778.7|22770.7|425
1645698300000|2022-02-24 10:25:00|22781.2|22773.2|22782.2|22774.2|22793.7|22785.7|22778.7|22770.7|187
1645698600000|2022-02-24 10:30:00|22781.7|22773.7|22765.7|22757.7|22783.7|22775.7|22764.2|22756.2|209
1645698900000|2022-02-24 10:35:00|22765.2|22757.2|22755.2|22747.2|22765.7|22757.7|22733.2|22725.2|262
1645699200000|2022-02-24 10:40:00|22755.7|22747.7|22767.2|22759.2|22781.7|22773.7|22752.7|22744.7|383
1645699500000|2022-02-24 10:45:00|22769.2|22761.2|22780.7|22772.7|22787.2|22779.2|22756.7|22748.7|116
1645699800000|2022-02-24 10:50:00|22780.2|22772.2|22725.2|22717.2|22781.2|22773.2|22725.2|22717.2|283
1645700100000|2022-02-24 10:55:00|22725.7|22717.7|22723.7|22715.7|22736.2|22728.2|22719.2|22711.2|137
1645700400000|2022-02-24 11:00:00|22724.2|22716.2|22666.2|22658.2|22736.2|22728.2|22665.2|22657.2|331
1645700700000|2022-02-24 11:05:00|22665.7|22657.7|22622.2|22614.2|22667.2|22659.2|22621.7|22613.7|445
1645701000000|2022-02-24 11:10:00|22621.7|22613.7|22641.2|22633.2|22645.7|22637.7|22615.7|22607.7|329
1645701300000|2022-02-24 11:15:00|22640.7|22632.7|22612.2|22604.2|22641.2|22633.2|22609.7|22601.7|258
1645701600000|2022-02-24 11:20:00|22612.7|22604.7|22659.2|22651.2|22662.2|22654.2|22612.7|22604.7|235
1645701900000|2022-02-24 11:25:00|22658.7|22650.7|22625.7|22617.7|22663.7|22655.7|22621.7|22613.7|147
1645702200000|2022-02-24 11:30:00|22626.7|22618.7|22621.7|22613.7|22638.7|22630.7|22620.7|22612.7|114
1645702500000|2022-02-24 11:35:00|22622.2|22614.2|22619.2|22611.2|22622.2|22614.2|22591.2|22583.2|253
1645702800000|2022-02-24 11:40:00|22618.7|22610.7|22643.2|22635.2|22646.2|22638.2|22608.7|22600.7|154
1645703100000|2022-02-24 11:45:00|22643.7|22635.7|22656.7|22648.7|22675.2|22667.2|22629.2|22621.2|173
1645703400000|2022-02-24 11:50:00|22657.2|22649.2|22638.7|22630.7|22667.2|22659.2|22637.2|22629.2|118
1645703700000|2022-02-24 11:55:00|22638.2|22630.2|22666.7|22658.7|22671.2|22663.2|22635.2|22627.2|110
1645704000000|2022-02-24 12:00:00|22668.2|22660.2|22628.7|22620.7|22671.2|22663.2|22628.7|22620.7|128
1645704300000|2022-02-24 12:05:00|22628.2|22620.2|22606.7|22598.7|22628.2|22620.2|22606.2|22598.2|172
1645704600000|2022-02-24 12:10:00|22606.2|22598.2|22671.7|22663.7|22671.7|22663.7|22605.7|22597.7|183
1645704900000|2022-02-24 12:15:00|22671.2|22663.2|22701.2|22693.2|22702.7|22694.7|22656.7|22648.7|298
1645705200000|2022-02-24 12:20:00|22700.7|22692.7|22697.2|22689.2|22719.2|22711.2|22688.7|22680.7|451
1645705500000|2022-02-24 12:25:00|22696.7|22688.7|22679.7|22671.7|22698.2|22690.2|22677.7|22669.7|287
1645705800000|2022-02-24 12:30:00|22679.2|22671.2|22647.7|22639.7|22681.7|22673.7|22644.7|22636.7|131
1645706100000|2022-02-24 12:35:00|22647.2|22639.2|22635.7|22627.7|22647.2|22639.2|22628.7|22620.7|137
1645706400000|2022-02-24 12:40:00|22635.2|22627.2|22628.7|22620.7|22635.7|22627.7|22614.2|22606.2|161
1645706700000|2022-02-24 12:45:00|22629.2|22621.2|22631.7|22623.7|22634.2|22626.2|22621.2|22613.2|97
1645707000000|2022-02-24 12:50:00|22630.7|22622.7|22612.2|22604.2|22641.2|22633.2|22609.2|22601.2|108
1645707300000|2022-02-24 12:55:00|22612.7|22604.7|22639.7|22631.7|22639.7|22631.7|22606.7|22598.7|101
1645707600000|2022-02-24 13:00:00|22639.2|22631.2|22638.7|22630.7|22653.2|22645.2|22621.2|22613.2|95
1645707900000|2022-02-24 13:05:00|22639.2|22631.2|22584.2|22576.2|22648.7|22640.7|22579.7|22571.7|256
1645708200000|2022-02-24 13:10:00|22583.7|22575.7|22565.7|22557.7|22594.7|22586.7|22561.2|22553.2|214
1645708500000|2022-02-24 13:15:00|22565.2|22557.2|22566.7|22558.7|22582.7|22574.7|22533.7|22525.7|327
1645708800000|2022-02-24 13:20:00|22566.2|22558.2|22527.2|22519.2|22568.2|22560.2|22522.7|22514.7|269
1645709100000|2022-02-24 13:25:00|22527.7|22519.7|22535.2|22527.2|22537.7|22529.7|22499.2|22491.2|391
1645709400000|2022-02-24 13:30:00|22535.7|22527.7|22579.7|22571.7|22579.7|22571.7|22530.7|22522.7|187
1645709700000|2022-02-24 13:35:00|22578.7|22570.7|22568.7|22560.7|22591.2|22583.2|22566.7|22558.7|133
1645710000000|2022-02-24 13:40:00|22567.7|22559.7|22605.2|22597.2|22606.7|22598.7|22552.2|22544.2|183
1645710300000|2022-02-24 13:45:00|22604.7|22596.7|22600.2|22592.2|22607.7|22599.7|22557.7|22549.7|146
1645710600000|2022-02-24 13:50:00|22600.7|22592.7|22571.2|22563.2|22609.7|22601.7|22571.2|22563.2|164
1645710900000|2022-02-24 13:55:00|22571.7|22563.7|22516.7|22508.7|22572.2|22564.2|22516.7|22508.7|195
1645711200000|2022-02-24 14:00:00|22517.2|22509.2|22543.7|22535.7|22550.2|22542.2|22516.7|22508.7|76
1645711500000|2022-02-24 14:05:00|22543.2|22535.2|22563.7|22555.7|22592.7|22584.7|22540.7|22532.7|170
1645711800000|2022-02-24 14:10:00|22564.2|22556.2|22535.2|22527.2|22566.2|22558.2|22533.7|22525.7|90
1645712100000|2022-02-24 14:15:00|22535.7|22527.7|22565.2|22557.2|22566.7|22558.7|22530.7|22522.7|117
1645712400000|2022-02-24 14:20:00|22565.7|22557.7|22542.7|22534.7|22570.2|22562.2|22536.7|22528.7|123
1645712700000|2022-02-24 14:25:00|22542.2|22534.2|22518.2|22510.2|22545.7|22537.7|22500.7|22492.7|326
1645713000000|2022-02-24 14:30:00|22517.2|22509.2|22576.7|22568.7|22616.2|22608.2|22511.2|22503.2|732
1645713300000|2022-02-24 14:35:00|22579.2|22571.2|22661.2|22653.2|22661.2|22653.2|22531.2|22523.2|630
1645713600000|2022-02-24 14:40:00|22659.7|22651.7|22601.2|22593.2|22659.7|22651.7|22570.2|22562.2|433
1645713900000|2022-02-24 14:45:00|22598.2|22590.2|22648.7|22640.7|22648.7|22640.7|22567.2|22559.2|340
1645714200000|2022-02-24 14:50:00|22648.2|22640.2|22677.7|22669.7|22709.2|22701.2|22640.7|22632.7|640
1645714500000|2022-02-24 14:55:00|22678.2|22670.2|22711.7|22703.7|22715.2|22707.2|22664.2|22656.2|413
1645714800000|2022-02-24 15:00:00|22711.2|22703.2|22655.7|22647.7|22712.2|22704.2|22649.7|22641.7|375
1645715100000|2022-02-24 15:05:00|22656.2|22648.2|22669.2|22661.2|22679.7|22671.7|22632.2|22624.2|271
1645715400000|2022-02-24 15:10:00|22670.2|22662.2|22694.2|22686.2|22697.7|22689.7|22660.2|22652.2|330
1645715700000|2022-02-24 15:15:00|22693.7|22685.7|22721.7|22713.7|22721.7|22713.7|22685.2|22677.2|391
1645716000000|2022-02-24 15:20:00|22722.2|22714.2|22683.2|22675.2|22737.7|22729.7|22673.7|22665.7|313
1645716300000|2022-02-24 15:25:00|22682.7|22674.7|22631.2|22623.2|22690.2|22682.2|22621.7|22613.7|263
1645716600000|2022-02-24 15:30:00|22630.7|22622.7|22617.7|22609.7|22636.2|22628.2|22600.2|22592.2|316
1645716900000|2022-02-24 15:35:00|22617.2|22609.2|22562.7|22554.7|22624.7|22616.7|22561.7|22553.7|295
1645717200000|2022-02-24 15:40:00|22563.7|22555.7|22570.2|22562.2|22589.7|22581.7|22533.2|22525.2|382
1645717500000|2022-02-24 15:45:00|22569.7|22561.7|22611.7|22603.7|22620.2|22612.2|22566.2|22558.2|213
1645717800000|2022-02-24 15:50:00|22611.2|22603.2|22612.2|22604.2|22620.7|22612.7|22583.7|22575.7|282
1645718100000|2022-02-24 15:55:00|22611.7|22603.7|22598.2|22590.2|22629.2|22621.2|22584.7|22576.7|211
1645718400000|2022-02-24 16:00:00|22598.7|22590.7|22586.2|22578.2|22621.2|22613.2|22576.7|22568.7|189
1645718700000|2022-02-24 16:05:00|22585.2|22577.2|22663.2|22655.2|22664.7|22656.7|22578.2|22570.2|319
1645719000000|2022-02-24 16:10:00|22663.7|22655.7|22676.2|22668.2|22685.7|22677.7|22654.2|22646.2|341
1645719300000|2022-02-24 16:15:00|22675.7|22667.7|22701.7|22693.7|22702.2|22694.2|22659.2|22651.2|256
1645719600000|2022-02-24 16:20:00|22702.7|22694.7|22648.2|22640.2|22704.7|22696.7|22647.2|22639.2|345
1645719900000|2022-02-24 16:25:00|22646.7|22638.7|22669.2|22661.2|22670.2|22662.2|22643.7|22635.7|266
1645720200000|2022-02-24 16:30:00|22669.7|22661.7|22673.2|22665.2|22690.2|22682.2|22649.2|22641.2|232
1645720500000|2022-02-24 16:35:00|22675.2|22667.2|22692.7|22684.7|22693.7|22685.7|22659.7|22651.7|278
1645720800000|2022-02-24 16:40:00|22693.2|22685.2|22656.7|22648.7|22693.2|22685.2|22642.7|22634.7|203
1645721100000|2022-02-24 16:45:00|22656.2|22648.2|22659.7|22651.7|22666.2|22658.2|22638.7|22630.7|137
1645721400000|2022-02-24 16:50:00|22659.2|22651.2|22677.7|22669.7|22678.2|22670.2|22653.2|22645.2|103
1645721700000|2022-02-24 16:55:00|22678.2|22670.2|22686.7|22678.7|22689.7|22681.7|22670.7|22662.7|124
1645722000000|2022-02-24 17:00:00|22686.2|22678.2|22699.2|22691.2|22700.2|22692.2|22682.7|22674.7|153
1645722300000|2022-02-24 17:05:00|22699.7|22691.7|22662.2|22654.2|22702.7|22694.7|22659.2|22651.2|126
1645722600000|2022-02-24 17:10:00|22661.7|22653.7|22621.2|22613.2|22670.7|22662.7|22618.7|22610.7|183
1645722900000|2022-02-24 17:15:00|22619.7|22611.7|22616.2|22608.2|22621.7|22613.7|22609.2|22601.2|176
1645723200000|2022-02-24 17:20:00|22616.7|22608.7|22593.2|22585.2|22621.7|22613.7|22588.7|22580.7|103
1645723500000|2022-02-24 17:25:00|22593.7|22585.7|22613.2|22605.2|22615.7|22607.7|22590.7|22582.7|82
1645723800000|2022-02-24 17:30:00|22611.7|22603.7|22615.2|22607.2|22629.2|22621.2|22594.7|22586.7|76
1645724100000|2022-02-24 17:35:00|22614.7|22606.7|22654.2|22646.2|22655.2|22647.2|22614.2|22606.2|124
1645724400000|2022-02-24 17:40:00|22653.7|22645.7|22633.7|22625.7|22671.2|22663.2|22631.7|22623.7|64
1645724700000|2022-02-24 17:45:00|22633.2|22625.2|22633.7|22625.7|22643.7|22635.7|22627.2|22619.2|88
1645725000000|2022-02-24 17:50:00|22633.2|22625.2|22642.2|22634.2|22662.7|22654.7|22630.7|22622.7|274
1645725300000|2022-02-24 17:55:00|22641.7|22633.7|22635.7|22627.7|22658.2|22650.2|22632.7|22624.7|79
1645725600000|2022-02-24 18:00:00|22636.2|22628.2|22622.2|22614.2|22638.2|22630.2|22619.2|22611.2|93
1645725900000|2022-02-24 18:05:00|22621.7|22613.7|22655.2|22647.2|22658.2|22650.2|22621.7|22613.7|72
1645726200000|2022-02-24 18:10:00|22654.7|22646.7|22650.2|22642.2|22665.2|22657.2|22639.2|22631.2|78
1645726500000|2022-02-24 18:15:00|22650.7|22642.7|22655.2|22647.2|22664.2|22656.2|22648.2|22640.2|25
1645726800000|2022-02-24 18:20:00|22654.7|22646.7|22640.7|22632.7|22659.2|22651.2|22639.2|22631.2|44
1645727100000|2022-02-24 18:25:00|22640.2|22632.2|22629.2|22621.2|22646.7|22638.7|22628.2|22620.2|34
1645727400000|2022-02-24 18:30:00|22629.7|22621.7|22662.7|22654.7|22666.7|22658.7|22629.7|22621.7|50
1645727700000|2022-02-24 18:35:00|22661.7|22653.7|22695.2|22687.2|22695.2|22687.2|22656.2|22648.2|73
1645728000000|2022-02-24 18:40:00|22696.2|22688.2|22693.7|22685.7|22712.7|22704.7|22693.7|22685.7|79
1645728300000|2022-02-24 18:45:00|22693.2|22685.2|22766.7|22758.7|22767.2|22759.2|22675.2|22667.2|220
1645728600000|2022-02-24 18:50:00|22767.2|22759.2|22779.2|22771.2|22800.2|22792.2|22757.2|22749.2|230
1645728900000|2022-02-24 18:55:00|22780.2|22772.2|22776|22746|22785.7|22777.7|22760.2|22745.7|162
1645729200000|2022-02-24 19:00:00|22775.7|22745.7|22770.6|22740.6|22786|22756|22747.5|22717.5|0
1645729500000|2022-02-24 19:05:00|22771.2|22741.2|22761.3|22731.3|22810.4|22780.4|22752.9|22722.9|0
1645729800000|2022-02-24 19:10:00|22761.4|22731.4|22832.8|22802.8|22842.1|22812.1|22761.4|22731.4|0
1645730100000|2022-02-24 19:15:00|22832.5|22802.5|22855.2|22825.2|22864.1|22834.1|22823.4|22793.4|0
1645730400000|2022-02-24 19:20:00|22855.4|22825.4|22822.5|22792.5|22863.4|22833.4|22820.3|22790.3|0
1645730700000|2022-02-24 19:25:00|22822.7|22792.7|22822.3|22792.3|22837.1|22807.1|22802.9|22772.9|0
1645731000000|2022-02-24 19:30:00|22822.4|22792.4|22882.7|22852.7|22884.8|22854.8|22811.7|22781.7|0
1645731300000|2022-02-24 19:35:00|22882.5|22852.5|22974.3|22944.3|22974.4|22944.4|22882.5|22852.5|0
1645731600000|2022-02-24 19:40:00|22974.4|22944.4|22989.4|22959.4|22997.8|22967.8|22947.3|22917.3|0
1645731900000|2022-02-24 19:45:00|22989.2|22959.2|23084.9|23054.9|23085.7|23055.7|22987.2|22957.2|0
1645732200000|2022-02-24 19:50:00|23084.6|23054.6|23114.6|23084.6|23117.2|23087.2|23064.5|23034.5|0
1645732500000|2022-02-24 19:55:00|23114.7|23084.7|23075.2|23045.2|23115|23085|23059.3|23029.3|0
1645732800000|2022-02-24 20:00:00|23074.6|23044.6|23121.5|23091.5|23123.3|23093.3|23053.1|23023.1|0
1645733100000|2022-02-24 20:05:00|23121.3|23091.3|23110.5|23080.5|23137.5|23107.5|23107.4|23077.4|0
1645733400000|2022-02-24 20:10:00|23110.2|23080.2|23124.4|23094.4|23126.2|23096.2|23102.2|23072.2|0
1645733700000|2022-02-24 20:15:00|23124.6|23094.6|23118.6|23088.6|23131.3|23101.3|23103.7|23073.7|0
1645734000000|2022-02-24 20:20:00|23118.5|23088.5|23102|23072|23118.8|23088.8|23091.7|23061.7|0
1645734300000|2022-02-24 20:25:00|23101.9|23071.9|23058.8|23028.8|23113.4|23083.4|23051.7|23021.7|0
1645734600000|2022-02-24 20:30:00|23058.3|23028.3|23155.5|23125.5|23155.5|23125.5|23057.5|23027.5|0
1645734900000|2022-02-24 20:35:00|23155.6|23125.6|23167.8|23137.8|23185.1|23155.1|23147.1|23117.1|0
1645735200000|2022-02-24 20:40:00|23168.4|23138.4|23121.8|23091.8|23182|23152|23120.3|23090.3|0
1645735500000|2022-02-24 20:45:00|23121.4|23091.4|23122.2|23092.2|23146.2|23116.2|23113.8|23083.8|0
1645735800000|2022-02-24 20:50:00|23123.1|23093.1|23187|23157|23196|23166|23123.1|23093.1|0
1645736100000|2022-02-24 20:55:00|23186.5|23156.5|23185.1|23155.1|23192.9|23162.9|23151|23121|0
1645736400000|2022-02-24 21:00:00|23186.7|23156.7|23135.8|23105.8|23189.9|23159.9|23121.4|23091.4|0
1645736700000|2022-02-24 21:05:00|23136.9|23106.9|23098.6|23068.6|23144.4|23114.4|23093.7|23063.7|0
1645737000000|2022-02-24 21:10:00|23098|23068|23051|23021|23102.9|23072.9|23046.2|23016.2|0
1645737300000|2022-02-24 21:15:00|23051.6|23021.6|23059.3|23029.3|23065.1|23035.1|23051.6|23021.6|0
1645737600000|2022-02-24 21:20:00|23058.7|23028.7|23046|23016|23061.5|23031.5|23032|23002|0
1645737900000|2022-02-24 21:25:00|23045.5|23015.5|23046.8|23016.8|23051.7|23021.7|23041.7|23011.7|0
1645738200000|2022-02-24 21:30:00|23046.3|23016.3|23042.6|23012.6|23048.4|23018.4|23037.2|23007.2|0
1645738500000|2022-02-24 21:35:00|23042.1|23012.1|23033.9|23003.9|23043.6|23013.6|23033.9|23003.9|0
1645738800000|2022-02-24 21:40:00|23035.2|23005.2|23045.6|23015.6|23050.1|23020.1|23033.1|23003.1|0
1645739100000|2022-02-24 21:45:00|23048.3|23018.3|23077.2|23047.2|23079.4|23049.4|23047.8|23017.8|0
1645739400000|2022-02-24 21:50:00|23077.8|23047.8|23104.2|23074.2|23106.9|23076.9|23074|23044|0
1645739700000|2022-02-24 21:55:00|23104.8|23074.8|23059.7|23029.7|23108.3|23078.3|23059.1|23029.1|0
1645740000000|2022-02-24 22:00:00|23063.7|23033.7|23070|23040|23070.3|23040.3|23063.7|23033.7|0
1645740300000|2022-02-24 22:05:00|23070.1|23040.1|23069.8|23039.8|23070.7|23040.7|23069|23039|0
1645740600000|2022-02-24 22:10:00|23070|23040|23073.9|23043.9|23075.8|23045.8|23069.5|23039.5|0
1645740900000|2022-02-24 22:15:00|23074.4|23044.4|23074.6|23044.6|23074.6|23044.6|23072.4|23042.4|0
1645741200000|2022-02-24 22:20:00|23075|23045|23074.7|23044.7|23076.6|23046.6|23073.9|23043.9|0
1645741500000|2022-02-24 22:25:00|23074.1|23044.1|23074.1|23044.1|23074.4|23044.4|23073.9|23043.9|0
1645741800000|2022-02-24 22:30:00|23073.4|23043.4|23074.9|23044.9|23074.9|23044.9|23072.7|23042.7|0
1645742100000|2022-02-24 22:35:00|23074.4|23044.4|23076.3|23046.3|23077.5|23047.5|23070.3|23040.3|0
1645742400000|2022-02-24 22:40:00|23075.4|23045.4|23075.8|23045.8|23079|23049|23075.4|23045.4|0
1645742700000|2022-02-24 22:45:00|23076.5|23046.5|23073.4|23043.4|23076.7|23046.7|23073.4|23043.4|0
1645743000000|2022-02-24 22:50:00|23073.9|23043.9|23068.5|23038.5|23073.9|23043.9|23068.5|23038.5|0
1645743300000|2022-02-24 22:55:00|23067.7|23037.7|23070.6|23040.6|23072.8|23042.8|23066.4|23036.4|0
1645743600000|2022-02-24 23:00:00|23054.5|23024.5|23045.6|23015.6|23067.4|23037.4|23029.5|22999.5|0
1645743900000|2022-02-24 23:05:00|23045|23015|23043|23013|23062.1|23032.1|23043|23013|0
1645744200000|2022-02-24 23:10:00|23043.5|23013.5|23050.7|23020.7|23051.6|23021.6|23035.2|23005.2|0
1645744500000|2022-02-24 23:15:00|23050.2|23020.2|23036|23006|23051.3|23021.3|23029.2|22999.2|0
1645744800000|2022-02-24 23:20:00|23035.5|23005.5|23042.1|23012.1|23044|23014|23019.8|22989.8|0
1645745100000|2022-02-24 23:25:00|23040|23010|23024|22994|23040|23010|23011.4|22981.4|0
1645745400000|2022-02-24 23:30:00|23024.5|22994.5|23000.7|22970.7|23025|22995|22998.6|22968.6|0
1645745700000|2022-02-24 23:35:00|23001.8|22971.8|23019.7|22989.7|23020.8|22990.8|23000.7|22970.7|0
1645746000000|2022-02-24 23:40:00|23019.2|22989.2|23017.4|22987.4|23021.3|22991.3|23009.7|22979.7|0
1645746300000|2022-02-24 23:45:00|23018.5|22988.5|23025.8|22995.8|23028|22998|23009|22979|0
1645746600000|2022-02-24 23:50:00|23024.7|22994.7|23028.2|22998.2|23037.1|23007.1|23022|22992|0
1645746900000|2022-02-24 23:55:00|23028.7|22998.7|23023.5|22993.5|23030.3|23000.3|23019.8|22989.8|0
1645747200000|2022-02-25 00:00:00|23025.2|22995.2|23057.4|23027.4|23057.5|23027.5|23023.5|22993.5|0
1645747500000|2022-02-25 00:05:00|23056.8|23026.8|23054.8|23024.8|23063.5|23033.5|23045.6|23015.6|0
1645747800000|2022-02-25 00:10:00|23053.8|23023.8|23045.9|23015.9|23055.9|23025.9|23032.1|23002.1|0
1645748100000|2022-02-25 00:15:00|23045.3|23015.3|23063.4|23033.4|23070.7|23040.7|23042.6|23012.6|0
1645748400000|2022-02-25 00:20:00|23064.1|23034.1|23098|23068|23098.5|23068.5|23064.1|23034.1|0
1645748700000|2022-02-25 00:25:00|23098.5|23068.5|23087.5|23057.5|23118.4|23088.4|23086.8|23056.8|0
1645749000000|2022-02-25 00:30:00|23087.8|23057.8|23092.3|23062.3|23102.2|23072.2|23084.9|23054.9|0
1645749300000|2022-02-25 00:35:00|23092.6|23062.6|23085.5|23055.5|23094.1|23064.1|23078.5|23048.5|0
1645749600000|2022-02-25 00:40:00|23085.8|23055.8|23092.7|23062.7|23104.8|23074.8|23082.9|23052.9|0
1645749900000|2022-02-25 00:45:00|23092.5|23062.5|23085.4|23055.4|23094|23064|23083.6|23053.6|0
1645750200000|2022-02-25 00:50:00|23084.7|23054.7|23007.9|22977.9|23086.9|23056.9|22995.3|22965.3|0
1645750500000|2022-02-25 00:55:00|23008.6|22978.6|23015.3|22985.3|23036.9|23006.9|22999.2|22969.2|0
1645750800000|2022-02-25 01:00:00|23019|22989|22981.6|22951.6|23025|22995|22978.5|22948.5|0
1645751100000|2022-02-25 01:05:00|22981.3|22951.3|23032.8|23002.8|23035.7|23005.7|22980.8|22950.8|0
1645751400000|2022-02-25 01:10:00|23033.3|23003.3|23012.9|22982.9|23034.5|23004.5|23006.8|22976.8|0
1645751700000|2022-02-25 01:15:00|23018.6|22988.6|22935.7|22930.7|23040.7|23035.7|22904.7|22899.7|3640
1645752000000|2022-02-25 01:20:00|22938.2|22933.2|22972.7|22967.7|22993.7|22988.7|22938.2|22933.2|2112
1645752300000|2022-02-25 01:25:00|22970.7|22965.7|22999.2|22994.2|23030.2|23025.2|22970.2|22965.2|1704
1645752600000|2022-02-25 01:30:00|22997.7|22992.7|23038.2|23033.2|23065.7|23060.7|22997.7|22992.7|6223
1645752900000|2022-02-25 01:35:00|23036.7|23031.7|22973.7|22968.7|23037.7|23032.7|22965.2|22960.2|3366
1645753200000|2022-02-25 01:40:00|22974.2|22969.2|22949.7|22944.7|22990.7|22985.7|22928.7|22923.7|3271
1645753500000|2022-02-25 01:45:00|22947.2|22942.2|22939.2|22934.2|22971.7|22966.7|22923.7|22918.7|2240
1645753800000|2022-02-25 01:50:00|22937.7|22932.7|22980|22975|22981|22976|22925|22920|2120
1645754100000|2022-02-25 01:55:00|22978.5|22973.5|23023|23018|23025|23020|22916|22911|3194
1645754400000|2022-02-25 02:00:00|23021.5|23016.5|22997.5|22992.5|23053.5|23048.5|22993|22988|2474
1645754700000|2022-02-25 02:05:00|22996|22991|23019|23014|23036|23031|22987.5|22982.5|1402
1645755000000|2022-02-25 02:10:00|23018.5|23013.5|23023|23018|23038|23033|22990|22985|1288
1645755300000|2022-02-25 02:15:00|23024|23019|23009.5|23004.5|23035.5|23030.5|22997.5|22992.5|1236
1645755600000|2022-02-25 02:20:00|23009|23004|22964|22959|23013.5|23008.5|22948.5|22943.5|1990
1645755900000|2022-02-25 02:25:00|22963.5|22958.5|22957|22952|22966|22961|22940.5|22935.5|1016
1645756200000|2022-02-25 02:30:00|22954.5|22949.5|22938|22933|22963.5|22958.5|22923.5|22918.5|1233
1645756500000|2022-02-25 02:35:00|22937.5|22932.5|22886|22881|22947.5|22942.5|22871.5|22866.5|2066
1645756800000|2022-02-25 02:40:00|22885.5|22880.5|22826.5|22821.5|22888|22883|22824.5|22819.5|1874
1645757100000|2022-02-25 02:45:00|22824|22819|22846|22841|22852.5|22847.5|22805|22800|1837
1645757400000|2022-02-25 02:50:00|22846.5|22841.5|22856|22851|22878.5|22873.5|22837.5|22832.5|1402
1645757700000|2022-02-25 02:55:00|22852.5|22847.5|22857.5|22852.5|22859.5|22854.5|22820.5|22815.5|1455
1645758000000|2022-02-25 03:00:00|22853|22848|22877|22872|22896|22891|22834|22829|1632
1645758300000|2022-02-25 03:05:00|22876.5|22871.5|22839|22834|22885|22880|22834.5|22829.5|1109
1645758600000|2022-02-25 03:10:00|22839.5|22834.5|22825|22820|22845.5|22840.5|22808.5|22803.5|1428
1645758900000|2022-02-25 03:15:00|22822|22817|22819|22814|22853|22848|22815.5|22810.5|899
1645759200000|2022-02-25 03:20:00|22818.5|22813.5|22817.5|22812.5|22827.5|22822.5|22798.5|22793.5|1308
1645759500000|2022-02-25 03:25:00|22814.5|22809.5|22790|22785|22832.5|22827.5|22784|22779|1267
1645759800000|2022-02-25 03:30:00|22787.5|22782.5|22776.5|22771.5|22792.5|22787.5|22752|22747|1558
1645760100000|2022-02-25 03:35:00|22774.5|22769.5|22838|22833|22856|22851|22768|22763|1734
1645760400000|2022-02-25 03:40:00|22835|22830|22850.5|22845.5|22862|22857|22833|22828|872
1645760700000|2022-02-25 03:45:00|22849|22844|22893|22888|22896|22891|22845|22840|1142
1645761000000|2022-02-25 03:50:00|22892.5|22887.5|22892|22887|22893|22888|22854|22849|852
1645761300000|2022-02-25 03:55:00|22890|22885|22907.5|22902.5|22928|22923|22884|22879|1193
1645761600000|2022-02-25 04:00:00|22907|22902|22930.7|22900.7|22930.7|22902|22907|22880.6|4
1645761900000|2022-02-25 04:05:00|22930.4|22900.4|22951.5|22921.5|22957.7|22927.7|22926.3|22896.3|0
1645762200000|2022-02-25 04:10:00|22951.8|22921.8|22953.4|22923.4|22956.1|22926.1|22943.1|22913.1|0
1645762500000|2022-02-25 04:15:00|22952.6|22922.6|22928.5|22898.5|22954.6|22924.6|22928|22898|0
1645762800000|2022-02-25 04:20:00|22928|22898|22931.1|22901.1|22940.6|22910.6|22926.5|22896.5|0
1645763100000|2022-02-25 04:25:00|22930.9|22900.9|22948.5|22918.5|22953.8|22923.8|22928.2|22898.2|0
1645763400000|2022-02-25 04:30:00|22949|22919|22935.8|22905.8|22951.5|22921.5|22932|22902|0
1645763700000|2022-02-25 04:35:00|22933.6|22903.6|22923.4|22893.4|22935.6|22905.6|22920.3|22890.3|0
1645764000000|2022-02-25 04:40:00|22923.7|22893.7|22916.7|22886.7|22923.9|22893.9|22904.5|22874.5|0
1645764300000|2022-02-25 04:45:00|22917|22887|22911.8|22881.8|22917|22887|22901.2|22871.2|0
1645764600000|2022-02-25 04:50:00|22911.5|22881.5|22910.2|22880.2|22912|22882|22898.4|22868.4|0
1645764900000|2022-02-25 04:55:00|22910.5|22880.5|22912|22882|22923.5|22893.5|22907|22877|0
1645765200000|2022-02-25 05:00:00|22914.3|22884.3|22919.5|22914.5|22932|22927|22880.5|22875.5|1464
1645765500000|2022-02-25 05:05:00|22918|22913|22888.5|22883.5|22920.5|22915.5|22877|22872|1020
1645765800000|2022-02-25 05:10:00|22888|22883|22868|22863|22896.5|22891.5|22863|22858|603
1645766100000|2022-02-25 05:15:00|22867.5|22862.5|22844.5|22839.5|22873.5|22868.5|22843|22838|685
1645766400000|2022-02-25 05:20:00|22842.5|22837.5|22848|22843|22863|22858|22822.5|22817.5|860
1645766700000|2022-02-25 05:25:00|22845.5|22840.5|22819.5|22814.5|22850.5|22845.5|22813.5|22808.5|907
1645767000000|2022-02-25 05:30:00|22820|22815|22851|22846|22863.5|22858.5|22811|22806|750
1645767300000|2022-02-25 05:35:00|22848.5|22843.5|22869|22864|22875.5|22870.5|22833.5|22828.5|626
1645767600000|2022-02-25 05:40:00|22868.5|22863.5|22874|22869|22881|22876|22860.5|22855.5|725
1645767900000|2022-02-25 05:45:00|22873.5|22868.5|22885.5|22880.5|22897|22892|22869|22864|715
1645768200000|2022-02-25 05:50:00|22887|22882|22853|22848|22887|22882|22850.5|22845.5|884
1645768500000|2022-02-25 05:55:00|22851|22846|22835|22830|22859|22854|22831|22826|769
1645768800000|2022-02-25 06:00:00|22834.5|22829.5|22828.5|22823.5|22841|22836|22820|22815|1039
1645769100000|2022-02-25 06:05:00|22826|22821|22824|22819|22826.5|22821.5|22804|22799|686
1645769400000|2022-02-25 06:10:00|22822|22817|22817.5|22812.5|22837.5|22832.5|22809|22804|522
1645769700000|2022-02-25 06:15:00|22817|22812|22829.5|22824.5|22832.5|22827.5|22795|22790|861
1645770000000|2022-02-25 06:20:00|22831.5|22826.5|22801|22796|22834.5|22829.5|22791|22786|664
1645770300000|2022-02-25 06:25:00|22800.5|22795.5|22798|22793|22811.5|22806.5|22790|22785|504
1645770600000|2022-02-25 06:30:00|22795|22790|22789|22784|22799|22794|22757.5|22752.5|1076
1645770900000|2022-02-25 06:35:00|22788.5|22783.5|22805|22800|22808|22803|22777|22772|767
1645771200000|2022-02-25 06:40:00|22804.5|22799.5|22795|22790|22811|22806|22783|22778|659
1645771500000|2022-02-25 06:45:00|22794.5|22789.5|22794|22789|22799.5|22794.5|22773|22768|479
1645771800000|2022-02-25 06:50:00|22792|22787|22805|22800|22816|22811|22783.5|22778.5|636
1645772100000|2022-02-25 06:55:00|22802|22797|22792|22787|22820|22815|22783.5|22778.5|616
1645772400000|2022-02-25 07:00:00|22791.5|22786.5|22752.5|22747.5|22810.5|22805.5|22750|22745|1206
1645772700000|2022-02-25 07:05:00|22753|22748|22755|22750|22767.5|22762.5|22744.5|22739.5|927
1645773000000|2022-02-25 07:10:00|22754.5|22749.5|22793|22788|22797.5|22792.5|22752|22747|860
1645773300000|2022-02-25 07:15:00|22792.5|22787.5|22785|22780|22801.5|22796.5|22777.5|22772.5|678
1645773600000|2022-02-25 07:20:00|22784.5|22779.5|22787.5|22782.5|22791.5|22786.5|22752|22747|689
1645773900000|2022-02-25 07:25:00|22786|22781|22794|22789|22795|22790|22762.5|22757.5|716
1645774200000|2022-02-25 07:30:00|22793.5|22788.5|22814|22809|22818|22813|22775|22770|834
1645774500000|2022-02-25 07:35:00|22813|22808|22789.5|22784.5|22822|22817|22787|22782|754
1645774800000|2022-02-25 07:40:00|22788.5|22783.5|22807|22802|22812|22807|22784.5|22779.5|556
1645775100000|2022-02-25 07:45:00|22806.5|22801.5|22817|22812|22833|22828|22801|22796|1080
1645775400000|2022-02-25 07:50:00|22816.5|22811.5|22798|22793|22817|22812|22790|22785|1108
1645775700000|2022-02-25 07:55:00|22798.5|22793.5|22815|22810|22815|22810|22788|22783|1672
1645776000000|2022-02-25 08:00:00|22817|22812|22828.5|22823.5|22834.5|22829.5|22791.5|22786.5|1688
1645776300000|2022-02-25 08:05:00|22829|22824|22762.5|22757.5|22836|22831|22749|22744|2219
1645776600000|2022-02-25 08:10:00|22761.5|22756.5|22767.5|22762.5|22773.5|22768.5|22723.5|22718.5|1641
1645776900000|2022-02-25 08:15:00|22767|22762|22742.5|22737.5|22775|22770|22730.5|22725.5|732
1645777200000|2022-02-25 08:20:00|22743|22738|22746.5|22741.5|22751|22746|22724|22719|1556
1645777500000|2022-02-25 08:25:00|22746|22741|22738|22733|22765|22760|22727|22722|1067
1645777800000|2022-02-25 08:30:00|22736|22731|22815.8|22785.8|22833.6|22803.6|22736|22729.7|0
1645778100000|2022-02-25 08:35:00|22816.1|22786.1|22743.1|22713.1|22818.8|22788.8|22719.9|22689.9|0
1645778400000|2022-02-25 08:40:00|22742.8|22712.8|22747.4|22717.4|22763.4|22733.4|22712.7|22682.7|0
1645778700000|2022-02-25 08:45:00|22746|22716|22748.6|22718.6|22763.8|22733.8|22732.3|22702.3|0
1645779000000|2022-02-25 08:50:00|22750.1|22720.1|22759.4|22729.4|22801.2|22771.2|22735.7|22705.7|0
1645779300000|2022-02-25 08:55:00|22759.1|22729.1|22730.7|22700.7|22774.4|22744.4|22712.6|22682.6|0
1645779600000|2022-02-25 09:00:00|22732.2|22702.2|22790.7|22760.7|22798|22768|22716.7|22686.7|0
1645779900000|2022-02-25 09:05:00|22790.1|22760.1|22720.5|22690.5|22805.8|22775.8|22675.7|22645.7|0
1645780200000|2022-02-25 09:10:00|22721|22691|22734.4|22704.4|22747.7|22717.7|22717.3|22687.3|0
1645780500000|2022-02-25 09:15:00|22734.1|22704.1|22729|22721|22750.5|22742.5|22719.5|22704.1|423
1645780800000|2022-02-25 09:20:00|22729.5|22721.5|22704|22696|22733.5|22725.5|22695|22687|239
1645781100000|2022-02-25 09:25:00|22703.5|22695.5|22692.5|22684.5|22705|22697|22684.5|22676.5|253
1645781400000|2022-02-25 09:30:00|22693|22685|22717|22709|22738.5|22730.5|22679|22671|339
1645781700000|2022-02-25 09:35:00|22716.5|22708.5|22735.5|22727.5|22736|22728|22712.5|22704.5|148
1645782000000|2022-02-25 09:40:00|22735|22727|22755|22747|22755.5|22747.5|22724|22716|233
1645782300000|2022-02-25 09:45:00|22754.5|22746.5|22747.5|22739.5|22774|22766|22747.5|22739.5|276
1645782600000|2022-02-25 09:50:00|22746.5|22738.5|22741|22733|22758.5|22750.5|22736.5|22728.5|195
1645782900000|2022-02-25 09:55:00|22740.5|22732.5|22746.5|22738.5|22774|22766|22740.5|22732.5|222
1645783200000|2022-02-25 10:00:00|22746|22738|22758|22750|22760|22752|22736|22728|158
1645783500000|2022-02-25 10:05:00|22757|22749|22750.5|22742.5|22768|22760|22750|22742|127
1645783800000|2022-02-25 10:10:00|22749.5|22741.5|22757.5|22749.5|22760|22752|22731|22723|172
1645784100000|2022-02-25 10:15:00|22758|22750|22774.5|22766.5|22774.5|22766.5|22752.5|22744.5|175
1645784400000|2022-02-25 10:20:00|22774|22766|22768.5|22760.5|22796|22788|22762.5|22754.5|199
1645784700000|2022-02-25 10:25:00|22768|22760|22779.5|22771.5|22789|22781|22764.5|22756.5|131
1645785000000|2022-02-25 10:30:00|22780|22772|22775.5|22767.5|22788.5|22780.5|22773|22765|102
1645785300000|2022-02-25 10:35:00|22776|22768|22786.5|22778.5|22796.5|22788.5|22774|22766|134
1645785600000|2022-02-25 10:40:00|22787|22779|22774.5|22766.5|22792|22784|22766|22758|104
1645785900000|2022-02-25 10:45:00|22774|22766|22773.5|22765.5|22778|22770|22764|22756|72
1645786200000|2022-02-25 10:50:00|22773|22765|22779.5|22771.5|22784.5|22776.5|22768|22760|64
1645786500000|2022-02-25 10:55:00|22779|22771|22779.5|22771.5|22785.5|22777.5|22770|22762|75
1645786800000|2022-02-25 11:00:00|22780|22772|22758.5|22750.5|22782.5|22774.5|22756|22748|122
1645787100000|2022-02-25 11:05:00|22758|22750|22736.5|22728.5|22759|22751|22723|22715|292
1645787400000|2022-02-25 11:10:00|22736|22728|22740.5|22732.5|22745|22737|22728|22720|93
1645787700000|2022-02-25 11:15:00|22740|22732|22728|22720|22740|22732|22720|22712|132
1645788000000|2022-02-25 11:20:00|22727.5|22719.5|22732|22724|22751|22743|22725|22717|112
1645788300000|2022-02-25 11:25:00|22733|22725|22749|22741|22761.5|22753.5|22728|22720|258
1645788600000|2022-02-25 11:30:00|22748.5|22740.5|22748.5|22740.5|22753.5|22745.5|22730|22722|156
1645788900000|2022-02-25 11:35:00|22748|22740|22768.5|22760.5|22780|22772|22744|22736|169
1645789200000|2022-02-25 11:40:00|22768|22760|22743.5|22735.5|22784|22776|22742.5|22734.5|244
1645789500000|2022-02-25 11:45:00|22744|22736|22744.5|22736.5|22773.5|22765.5|22731|22723|300
1645789800000|2022-02-25 11:50:00|22745|22737|22727.5|22719.5|22751|22743|22712.5|22704.5|276
1645790100000|2022-02-25 11:55:00|22728|22720|22741.5|22733.5|22752|22744|22723.5|22715.5|153
1645790400000|2022-02-25 12:00:00|22742|22734|22754|22746|22758.5|22750.5|22734.5|22726.5|160
1645790700000|2022-02-25 12:05:00|22753.5|22745.5|22773.5|22765.5|22776|22768|22751|22743|192
1645791000000|2022-02-25 12:10:00|22774|22766|22783|22775|22784|22776|22765|22757|172
1645791300000|2022-02-25 12:15:00|22780.5|22772.5|22791.5|22783.5|22802.5|22794.5|22779.5|22771.5|237
1645791600000|2022-02-25 12:20:00|22792|22784|22795|22787|22810|22802|22792|22784|165
1645791900000|2022-02-25 12:25:00|22795.5|22787.5|22792|22784|22809.5|22801.5|22791.5|22783.5|89
1645792200000|2022-02-25 12:30:00|22791|22783|22796|22788|22804.5|22796.5|22786|22778|106
1645792500000|2022-02-25 12:35:00|22796.5|22788.5|22808|22800|22808|22800|22788|22780|72
1645792800000|2022-02-25 12:40:00|22807.5|22799.5|22805.5|22797.5|22809|22801|22797|22789|39
1645793100000|2022-02-25 12:45:00|22806|22798|22809|22801|22809|22801|22794.5|22786.5|69
1645793400000|2022-02-25 12:50:00|22808.5|22800.5|22914|22906|22925|22917|22806.5|22798.5|758
1645793700000|2022-02-25 12:55:00|22914.5|22906.5|22939.5|22931.5|22951|22943|22907.5|22899.5|509
1645794000000|2022-02-25 13:00:00|22937.5|22929.5|22912.5|22904.5|22937.5|22929.5|22897|22889|398
1645794300000|2022-02-25 13:05:00|22912|22904|22917|22909|22935.5|22927.5|22901|22893|230
1645794600000|2022-02-25 13:10:00|22916|22908|22923|22915|22925.5|22917.5|22908|22900|147
1645794900000|2022-02-25 13:15:00|22925|22917|22949.5|22941.5|22950|22942|22909.5|22901.5|212
1645795200000|2022-02-25 13:20:00|22950|22942|22988|22980|23002.5|22994.5|22948|22940|515
1645795500000|2022-02-25 13:25:00|22988.5|22980.5|22982.5|22974.5|22991|22983|22961.5|22953.5|154
1645795800000|2022-02-25 13:30:00|22983|22975|23001|22993|23001.5|22993.5|22967|22959|246
1645796100000|2022-02-25 13:35:00|23000.5|22992.5|22992.5|22984.5|23010.5|23002.5|22985|22977|272
1645796400000|2022-02-25 13:40:00|22992|22984|22981.5|22973.5|23003.5|22995.5|22969|22961|271
1645796700000|2022-02-25 13:45:00|22981|22973|22981|22973|22991.5|22983.5|22970|22962|217
1645797000000|2022-02-25 13:50:00|22981.5|22973.5|22994.5|22986.5|22998.5|22990.5|22976.5|22968.5|169
1645797300000|2022-02-25 13:55:00|22994|22986|23013.5|23005.5|23025|23017|22992|22984|353
1645797600000|2022-02-25 14:00:00|23013|23005|23006.5|22998.5|23019.5|23011.5|22990.5|22982.5|257
1645797900000|2022-02-25 14:05:00|23007|22999|22970.5|22962.5|23011.5|23003.5|22969.5|22961.5|156
1645798200000|2022-02-25 14:10:00|22970|22962|22945|22937|22975.5|22967.5|22941.5|22933.5|357
1645798500000|2022-02-25 14:15:00|22944.5|22936.5|22947.5|22939.5|22952.5|22944.5|22931.5|22923.5|246
1645798800000|2022-02-25 14:20:00|22949|22941|22955.5|22947.5|22960|22952|22944|22936|119
1645799100000|2022-02-25 14:25:00|22955|22947|22937.5|22929.5|22956|22948|22927.5|22919.5|182
1645799400000|2022-02-25 14:30:00|22938.5|22930.5|22978|22970|22998|22990|22927.5|22919.5|668
1645799700000|2022-02-25 14:35:00|22977.5|22969.5|22929.5|22921.5|22978.5|22970.5|22924.5|22916.5|559
1645800000000|2022-02-25 14:40:00|22928|22920|22888|22880|22952.5|22944.5|22881.5|22873.5|579
1645800300000|2022-02-25 14:45:00|22887.5|22879.5|22943.5|22935.5|22947.5|22939.5|22887.5|22879.5|372
1645800600000|2022-02-25 14:50:00|22942|22934|22898.5|22890.5|22954|22946|22895|22887|422
1645800900000|2022-02-25 14:55:00|22899|22891|22848|22840|22906|22898|22846|22838|478
1645801200000|2022-02-25 15:00:00|22848.5|22840.5|22800.5|22792.5|22854|22846|22800.5|22792.5|721
1645801500000|2022-02-25 15:05:00|22801|22793|22856.5|22848.5|22860|22852|22799.5|22791.5|353
1645801800000|2022-02-25 15:10:00|22856|22848|22858.5|22850.5|22879.5|22871.5|22839.5|22831.5|369
1645802100000|2022-02-25 15:15:00|22858|22850|22872|22864|22875|22867|22824.5|22816.5|307
1645802400000|2022-02-25 15:20:00|22871.5|22863.5|22902|22894|22904|22896|22858|22850|794
1645802700000|2022-02-25 15:25:00|22902.5|22894.5|22908.5|22900.5|22915.5|22907.5|22878|22870|403
1645803000000|2022-02-25 15:30:00|22908|22900|22900|22892|22922.5|22914.5|22894|22886|270
1645803300000|2022-02-25 15:35:00|22900.5|22892.5|22898.5|22890.5|22902|22894|22879|22871|282
1645803600000|2022-02-25 15:40:00|22900|22892|22947.5|22939.5|22948|22940|22899|22891|341
1645803900000|2022-02-25 15:45:00|22948|22940|22962|22954|22970.5|22962.5|22942|22934|361
1645804200000|2022-02-25 15:50:00|22961.5|22953.5|22966|22958|22973|22965|22942|22934|169
1645804500000|2022-02-25 15:55:00|22966.5|22958.5|22961|22953|22990|22982|22954|22946|332
1645804800000|2022-02-25 16:00:00|22958|22950|22959.5|22951.5|22969.5|22961.5|22930|22922|329
1645805100000|2022-02-25 16:05:00|22959|22951|22962|22954|22963|22955|22934|22926|187
1645805400000|2022-02-25 16:10:00|22961.5|22953.5|22994|22986|23001|22993|22956|22948|283
1645805700000|2022-02-25 16:15:00|22993.5|22985.5|23003.5|22995.5|23006.5|22998.5|22980.5|22972.5|307
1645806000000|2022-02-25 16:20:00|23004|22996|22997|22989|23005.5|22997.5|22989.5|22981.5|136
1645806300000|2022-02-25 16:25:00|22997.5|22989.5|22974|22966|22997.5|22989.5|22965|22957|200
1645806600000|2022-02-25 16:30:00|22974.5|22966.5|22974|22966|22981.5|22973.5|22955|22947|189
1645806900000|2022-02-25 16:35:00|22974.5|22966.5|22984.5|22976.5|22988.5|22980.5|22960.5|22952.5|268
1645807200000|2022-02-25 16:40:00|22987.5|22979.5|22984|22976|22988|22980|22967|22959|115
1645807500000|2022-02-25 16:45:00|22984.5|22976.5|22998|22990|23001|22993|22984|22976|127
1645807800000|2022-02-25 16:50:00|22998.5|22990.5|23012|23004|23014|23006|22991.5|22983.5|132
1645808100000|2022-02-25 16:55:00|23012.5|23004.5|23027|23019|23027|23019|23011|23003|162
1645808400000|2022-02-25 17:00:00|23027.5|23019.5|23015.5|23007.5|23033|23025|23015.5|23007.5|284
1645808700000|2022-02-25 17:05:00|23016|23008|23017.5|23009.5|23029.5|23021.5|23006.5|22998.5|135
1645809000000|2022-02-25 17:10:00|23017|23009|23011|23003|23034|23026|23010|23002|155
1645809300000|2022-02-25 17:15:00|23011.5|23003.5|23025.5|23017.5|23031.5|23023.5|23004.5|22996.5|113
1645809600000|2022-02-25 17:20:00|23025|23017|23026.5|23018.5|23027|23019|23012.5|23004.5|51
1645809900000|2022-02-25 17:25:00|23026|23018|23030.5|23022.5|23034.5|23026.5|23021|23013|65
1645810200000|2022-02-25 17:30:00|23031|23023|23027.5|23019.5|23037.5|23029.5|23025.5|23017.5|125
1645810500000|2022-02-25 17:35:00|23027|23019|23021|23013|23032|23024|23014.5|23006.5|80
1645810800000|2022-02-25 17:40:00|23022|23014|23033.5|23025.5|23040.5|23032.5|23021|23013|76
1645811100000|2022-02-25 17:45:00|23032|23024|23019.5|23011.5|23041.5|23033.5|23017|23009|132
1645811400000|2022-02-25 17:50:00|23019|23011|22996|22988|23020|23012|22995|22987|129
1645811700000|2022-02-25 17:55:00|22994.5|22986.5|22999|22991|23006|22998|22985.5|22977.5|100
1645812000000|2022-02-25 18:00:00|23002.5|22994.5|23002|22994|23019|23011|22994|22986|86
1645812300000|2022-02-25 18:05:00|23001.5|22993.5|22999|22991|23006|22998|22993|22985|28
1645812600000|2022-02-25 18:10:00|22999.5|22991.5|22986|22978|23002.5|22994.5|22980|22972|90
1645812900000|2022-02-25 18:15:00|22986.5|22978.5|23013|23005|23014|23006|22977.5|22969.5|98
1645813200000|2022-02-25 18:20:00|23013.5|23005.5|23014|23006|23016|23008|22998|22990|62
1645813500000|2022-02-25 18:25:00|23013.5|23005.5|23034.5|23026.5|23035|23027|23008.5|23000.5|87
1645813800000|2022-02-25 18:30:00|23035|23027|23047|23039|23055.5|23047.5|23035|23027|111
1645814100000|2022-02-25 18:35:00|23046.5|23038.5|23047|23039|23052.5|23044.5|23028|23020|80
1645814400000|2022-02-25 18:40:00|23047.5|23039.5|23054|23046|23055|23047|23046.5|23038.5|89
1645814700000|2022-02-25 18:45:00|23053.5|23045.5|23062.5|23054.5|23062.5|23054.5|23053.5|23045.5|145
1645815000000|2022-02-25 18:50:00|23062|23054|23056|23048|23063|23055|23049.5|23041.5|221
1645815300000|2022-02-25 18:55:00|23055.5|23047.5|23072.2|23042.2|23072.2|23056.5|23025.5|23017.5|223
1645815600000|2022-02-25 19:00:00|23073.2|23043.2|23084.2|23054.2|23089.5|23059.5|23043.8|23013.8|0
1645815900000|2022-02-25 19:05:00|23082|23052|23068.5|23038.5|23084.5|23054.5|23063.1|23033.1|0
1645816200000|2022-02-25 19:10:00|23068.6|23038.6|23059.7|23029.7|23076.3|23046.3|23053.4|23023.4|0
1645816500000|2022-02-25 19:15:00|23059.9|23029.9|23063.5|23033.5|23074.8|23044.8|23059.9|23029.9|0
1645816800000|2022-02-25 19:20:00|23063.2|23033.2|23088.4|23058.4|23089.4|23059.4|23061.1|23031.1|0
1645817100000|2022-02-25 19:25:00|23088.5|23058.5|23088.4|23058.4|23093.2|23063.2|23084.6|23054.6|0
1645817400000|2022-02-25 19:30:00|23088.5|23058.5|23070.7|23040.7|23107.7|23077.7|23068.6|23038.6|0
1645817700000|2022-02-25 19:35:00|23070.9|23040.9|23082.8|23052.8|23089.8|23059.8|23070.9|23040.9|0
1645818000000|2022-02-25 19:40:00|23083|23053|23079.9|23049.9|23096|23066|23067|23037|0
1645818300000|2022-02-25 19:45:00|23080.2|23050.2|23108.8|23078.8|23111.9|23081.9|23076.7|23046.7|0
1645818600000|2022-02-25 19:50:00|23108.6|23078.6|23092.3|23062.3|23108.6|23078.6|23077.5|23047.5|0
1645818900000|2022-02-25 19:55:00|23092.5|23062.5|23101.4|23071.4|23117.9|23087.9|23085.4|23055.4|0
1645819200000|2022-02-25 20:00:00|23101.6|23071.6|23079.8|23049.8|23101.6|23071.6|23074.2|23044.2|0
1645819500000|2022-02-25 20:05:00|23080.1|23050.1|23090.9|23060.9|23093|23063|23079.5|23049.5|0
1645819800000|2022-02-25 20:10:00|23090.7|23060.7|23089.1|23059.1|23093.6|23063.6|23077.4|23047.4|0
1645820100000|2022-02-25 20:15:00|23088.9|23058.9|23116.3|23086.3|23116.3|23086.3|23087.6|23057.6|0
1645820400000|2022-02-25 20:20:00|23116.1|23086.1|23119.3|23089.3|23131.8|23101.8|23110.1|23080.1|0
1645820700000|2022-02-25 20:25:00|23119.1|23089.1|23085.9|23055.9|23119.7|23089.7|23085.1|23055.1|0
1645821000000|2022-02-25 20:30:00|23086.2|23056.2|23092.2|23062.2|23109.1|23079.1|23086.2|23056.2|0
1645821300000|2022-02-25 20:35:00|23091.7|23061.7|23113.7|23083.7|23113.9|23083.9|23082|23052|0
1645821600000|2022-02-25 20:40:00|23113.4|23083.4|23122.6|23092.6|23135.4|23105.4|23101.3|23071.3|0
1645821900000|2022-02-25 20:45:00|23123.2|23093.2|23140.7|23110.7|23151.7|23121.7|23121.6|23091.6|0
1645822200000|2022-02-25 20:50:00|23141|23111|23170.8|23140.8|23178.5|23148.5|23141|23111|0
1645822500000|2022-02-25 20:55:00|23166.9|23136.9|23173.3|23143.3|23190.2|23160.2|23156.7|23126.7|0
1645822800000|2022-02-25 21:00:00|23170.1|23140.1|23172.1|23142.1|23192.7|23162.7|23167|23137|0
1645823100000|2022-02-25 21:05:00|23171.1|23141.1|23181.6|23151.6|23185.7|23155.7|23169.9|23139.9|0
1645823400000|2022-02-25 21:10:00|23180.6|23150.6|23173.8|23143.8|23188.6|23158.6|23173.8|23143.8|0
1645823700000|2022-02-25 21:15:00|23172.7|23142.7|23173.7|23143.7|23176.3|23146.3|23168.5|23138.5|0
1645824000000|2022-02-25 21:20:00|23174.8|23144.8|23178.5|23148.5|23178.9|23148.9|23171.6|23141.6|0
1645824300000|2022-02-25 21:25:00|23177.9|23147.9|23185.9|23155.9|23187.5|23157.5|23177|23147|0
1645824600000|2022-02-25 21:30:00|23186.4|23156.4|23180.8|23150.8|23191.2|23161.2|23179.7|23149.7|0
1645824900000|2022-02-25 21:35:00|23180.2|23150.2|23174.9|23144.9|23181.8|23151.8|23174.4|23144.4|0
1645825200000|2022-02-25 21:40:00|23173.9|23143.9|23171.8|23141.8|23176|23146|23170.7|23140.7|0
1645825500000|2022-02-25 21:45:00|23172.8|23142.8|23165.6|23135.6|23175.1|23145.1|23165.6|23135.6|0
1645825800000|2022-02-25 21:50:00|23166.6|23136.6|23173.2|23143.2|23175.3|23145.3|23164.3|23134.3|0
1645826100000|2022-02-25 21:55:00|23172.6|23142.6|23162.7|23132.7|23174.2|23144.2|23159.9|23129.9|0
1646002800000|2022-02-27 23:00:00|22639.8|22604.8|22697.8|22662.8|22710.9|22675.9|22577.1|22542.1|0
1646003100000|2022-02-27 23:05:00|22698.3|22663.3|22635.9|22600.9|22698.5|22663.5|22627|22592|0
1646003400000|2022-02-27 23:10:00|22633.3|22598.3|22682.9|22647.9|22687.5|22652.5|22630.1|22595.1|0
1646003700000|2022-02-27 23:15:00|22682.4|22647.4|22676.3|22641.3|22704.8|22669.8|22637.9|22602.9|0
1646004000000|2022-02-27 23:20:00|22675.2|22640.2|22686|22651|22704.2|22669.2|22657.1|22622.1|0
1646004300000|2022-02-27 23:25:00|22684.9|22649.9|22703|22668|22708.5|22673.5|22673|22638|0
1646004600000|2022-02-27 23:30:00|22704.1|22669.1|22776.9|22746.9|22794.4|22764.4|22695.6|22660.6|0
1646004900000|2022-02-27 23:35:00|22778|22748|22726.4|22696.4|22780.3|22750.3|22726.4|22696.4|0
1646005200000|2022-02-27 23:40:00|22727.4|22697.4|22713|22683|22742.7|22712.7|22702.7|22672.7|0
1646005500000|2022-02-27 23:45:00|22710.9|22680.9|22725.3|22695.3|22733.8|22703.8|22699.3|22669.3|0
1646005800000|2022-02-27 23:50:00|22725.9|22695.9|22718|22688|22745.1|22715.1|22714.9|22684.9|0
1646006100000|2022-02-27 23:55:00|22719.6|22689.6|22706.2|22676.2|22722.2|22692.2|22700.5|22670.5|0
1646006400000|2022-02-28 00:00:00|22706.7|22676.7|22672.2|22642.2|22717.2|22687.2|22664.8|22634.8|0
1646006700000|2022-02-28 00:05:00|22672.7|22642.7|22681.1|22651.1|22687.6|22657.6|22661.2|22631.2|0
1646007000000|2022-02-28 00:10:00|22681.6|22651.6|22681.2|22651.2|22685.1|22655.1|22662.3|22632.3|0
1646007300000|2022-02-28 00:15:00|22680.1|22650.1|22271.4|22241.4|22683.4|22653.4|22220.6|22190.6|0
1646007600000|2022-02-28 00:20:00|22272.1|22242.1|22663.1|22633.1|22668.3|22638.3|22250.2|22220.2|0
1646007900000|2022-02-28 00:25:00|22662.8|22632.8|22642.2|22612.2|22662.8|22632.8|22616.2|22586.2|0
1646008200000|2022-02-28 00:30:00|22641.4|22611.4|22642.4|22612.4|22670.4|22640.4|22637.3|22607.3|0
1646008500000|2022-02-28 00:35:00|22643.1|22613.1|22624.6|22594.6|22649.9|22619.9|22624.6|22594.6|0
1646008800000|2022-02-28 00:40:00|22626.1|22596.1|22635.8|22605.8|22638|22608|22599.7|22569.7|0
1646009100000|2022-02-28 00:45:00|22635.5|22605.5|22718.4|22688.4|22741|22711|22630.8|22600.8|0
1646009400000|2022-02-28 00:50:00|22718.2|22688.2|22707.8|22677.8|22724.4|22694.4|22696.6|22666.6|0
1646009700000|2022-02-28 00:55:00|22708.5|22678.5|22692.7|22662.7|22708.5|22678.5|22680.5|22650.5|0
1646010000000|2022-02-28 01:00:00|22692|22662|22705.4|22675.4|22716.4|22686.4|22688.5|22658.5|0
1646010300000|2022-02-28 01:05:00|22706.1|22676.1|22754.3|22724.3|22756.1|22726.1|22706.1|22676.1|0
1646010600000|2022-02-28 01:10:00|22754.5|22724.5|22760.9|22730.9|22797.2|22767.2|22741.9|22711.9|0
1646010900000|2022-02-28 01:15:00|22762.7|22732.7|22830.5|22825.5|22844|22839|22750|22732.7|3775
1646011200000|2022-02-28 01:20:00|22830|22825|22762.5|22757.5|22846|22841|22751|22746|1835
1646011500000|2022-02-28 01:25:00|22763|22758|22780.5|22775.5|22785|22780|22737.5|22732.5|1597
1646011800000|2022-02-28 01:30:00|22779.5|22774.5|22701|22696|22806|22801|22691|22686|6226
1646012100000|2022-02-28 01:35:00|22702.5|22697.5|22575|22570|22753|22748|22575|22570|4867
1646012400000|2022-02-28 01:40:00|22574.5|22569.5|22541.5|22536.5|22593.5|22588.5|22521|22516|5500
1646012700000|2022-02-28 01:45:00|22541|22536|22609.5|22604.5|22627.5|22622.5|22527.5|22522.5|2722
1646013000000|2022-02-28 01:50:00|22608|22603|22576|22571|22651|22646|22574|22569|2376
1646013300000|2022-02-28 01:55:00|22575.5|22570.5|22589|22584|22619.5|22614.5|22574.5|22569.5|1685
1646013600000|2022-02-28 02:00:00|22584.5|22579.5|22597|22592|22611|22606|22577|22572|1466
1646013900000|2022-02-28 02:05:00|22594.5|22589.5|22631|22626|22644.5|22639.5|22592|22587|1568
1646014200000|2022-02-28 02:10:00|22635|22630|22645.5|22640.5|22651|22646|22597.5|22592.5|1378
1646014500000|2022-02-28 02:15:00|22646|22641|22663|22658|22685|22680|22627|22622|1934
1646014800000|2022-02-28 02:20:00|22661|22656|22653|22648|22677.5|22672.5|22641.5|22636.5|959
1646015100000|2022-02-28 02:25:00|22651.5|22646.5|22590.5|22585.5|22652.5|22647.5|22583|22578|1768
1646015400000|2022-02-28 02:30:00|22591|22586|22557|22552|22591|22586|22556|22551|1230
1646015700000|2022-02-28 02:35:00|22556.5|22551.5|22547.5|22542.5|22572|22567|22544.5|22539.5|1290
1646016000000|2022-02-28 02:40:00|22548.5|22543.5|22486|22481|22550|22545|22481.5|22476.5|2096
1646016300000|2022-02-28 02:45:00|22484|22479|22454|22449|22484|22479|22441.5|22436.5|1795
1646016600000|2022-02-28 02:50:00|22453.5|22448.5|22466|22461|22490.5|22485.5|22446|22441|1382
1646016900000|2022-02-28 02:55:00|22465.5|22460.5|22466|22461|22481.5|22476.5|22437.5|22432.5|1478
1646017200000|2022-02-28 03:00:00|22467|22462|22497|22492|22501.5|22496.5|22458|22453|985
1646017500000|2022-02-28 03:05:00|22497.5|22492.5|22465|22460|22503|22498|22455|22450|793
1646017800000|2022-02-28 03:10:00|22465.5|22460.5|22463|22458|22479.5|22474.5|22441.5|22436.5|822
1646018100000|2022-02-28 03:15:00|22462.5|22457.5|22504|22499|22510.5|22505.5|22458|22453|990
1646018400000|2022-02-28 03:20:00|22503.5|22498.5|22495|22490|22512|22507|22472|22467|865
1646018700000|2022-02-28 03:25:00|22494|22489|22459|22454|22502.5|22497.5|22453.5|22448.5|654
1646019000000|2022-02-28 03:30:00|22458.5|22453.5|22459|22454|22475|22470|22442|22437|814
1646019300000|2022-02-28 03:35:00|22459.5|22454.5|22475|22470|22485|22480|22459.5|22454.5|440
1646019600000|2022-02-28 03:40:00|22474.5|22469.5|22492|22487|22510.5|22505.5|22474.5|22469.5|615
1646019900000|2022-02-28 03:45:00|22492.5|22487.5|22485|22480|22500.5|22495.5|22474|22469|363
1646020200000|2022-02-28 03:50:00|22484.5|22479.5|22488|22483|22502.5|22497.5|22482.5|22477.5|426
1646020500000|2022-02-28 03:55:00|22490.5|22485.5|22479.5|22474.5|22506|22501|22475|22470|548
1646020800000|2022-02-28 04:00:00|22493|22463|22525.8|22495.8|22525.8|22495.8|22492.7|22462.7|0
1646021100000|2022-02-28 04:05:00|22525.5|22495.5|22589.6|22559.6|22598|22568|22521.9|22491.9|0
1646021400000|2022-02-28 04:10:00|22589.9|22559.9|22601.7|22571.7|22608.5|22578.5|22583.2|22553.2|0
1646021700000|2022-02-28 04:15:00|22602|22572|22570.2|22540.2|22628.1|22598.1|22564.9|22534.9|0
1646022000000|2022-02-28 04:20:00|22569.9|22539.9|22567.7|22537.7|22577|22547|22557.1|22527.1|0
1646022300000|2022-02-28 04:25:00|22567.9|22537.9|22571.5|22541.5|22579.7|22549.7|22554.2|22524.2|0
1646022600000|2022-02-28 04:30:00|22571.8|22541.8|22581.1|22551.1|22581.1|22551.1|22554.4|22524.4|0
1646022900000|2022-02-28 04:35:00|22578.3|22548.3|22574.9|22544.9|22586.1|22556.1|22573.2|22543.2|0
1646023200000|2022-02-28 04:40:00|22574.7|22544.7|22555.8|22525.8|22577.1|22547.1|22554.3|22524.3|0
1646023500000|2022-02-28 04:45:00|22556.6|22526.6|22547.7|22517.7|22556.6|22526.6|22531.2|22501.2|0
1646023800000|2022-02-28 04:50:00|22547|22517|22509.7|22479.7|22547.9|22517.9|22508.7|22478.7|0
1646024100000|2022-02-28 04:55:00|22509.4|22479.4|22512.2|22482.2|22517.2|22487.2|22493|22463|0
1646024400000|2022-02-28 05:00:00|22485|22455|22477.5|22472.5|22498|22493|22461.5|22454.2|1475
1646024700000|2022-02-28 05:05:00|22478|22473|22477|22472|22502|22497|22451|22446|972
1646025000000|2022-02-28 05:10:00|22475.5|22470.5|22516|22511|22525|22520|22470.5|22465.5|1165
1646025300000|2022-02-28 05:15:00|22516.5|22511.5|22511.5|22506.5|22543.5|22538.5|22505|22500|1345
1646025600000|2022-02-28 05:20:00|22512|22507|22530.5|22525.5|22534|22529|22501|22496|888
1646025900000|2022-02-28 05:25:00|22529.5|22524.5|22583|22578|22590|22585|22521.5|22516.5|1355
1646026200000|2022-02-28 05:30:00|22583.5|22578.5|22611|22606|22654.5|22649.5|22582|22577|2537
1646026500000|2022-02-28 05:35:00|22612|22607|22593|22588|22629|22624|22586|22581|919
1646026800000|2022-02-28 05:40:00|22592.5|22587.5|22591|22586|22600.5|22595.5|22576.5|22571.5|642
1646027100000|2022-02-28 05:45:00|22591.5|22586.5|22607.5|22602.5|22619.5|22614.5|22587.5|22582.5|677
1646027400000|2022-02-28 05:50:00|22606.5|22601.5|22604.5|22599.5|22608.5|22603.5|22576|22571|752
1646027700000|2022-02-28 05:55:00|22605|22600|22582.5|22577.5|22624|22619|22578|22573|669
1646028000000|2022-02-28 06:00:00|22584.5|22579.5|22601|22596|22624.5|22619.5|22570|22565|866
1646028300000|2022-02-28 06:05:00|22601.5|22596.5|22629.5|22624.5|22631|22626|22596.5|22591.5|616
1646028600000|2022-02-28 06:10:00|22629|22624|22623|22618|22640|22635|22614|22609|572
1646028900000|2022-02-28 06:15:00|22622.5|22617.5|22601.5|22596.5|22629|22624|22599|22594|601
1646029200000|2022-02-28 06:20:00|22602|22597|22595.5|22590.5|22613|22608|22578.5|22573.5|700
1646029500000|2022-02-28 06:25:00|22595|22590|22591.5|22586.5|22616|22611|22584.5|22579.5|549
1646029800000|2022-02-28 06:30:00|22592|22587|22579.5|22574.5|22601|22596|22576.5|22571.5|621
1646030100000|2022-02-28 06:35:00|22580|22575|22607.5|22602.5|22611.5|22606.5|22573|22568|505
1646030400000|2022-02-28 06:40:00|22608|22603|22631.5|22626.5|22635.5|22630.5|22591.5|22586.5|790
1646030700000|2022-02-28 06:45:00|22632|22627|22625.5|22620.5|22653|22648|22621.5|22616.5|795
1646031000000|2022-02-28 06:50:00|22624|22619|22617.5|22612.5|22630|22625|22604.5|22599.5|377
1646031300000|2022-02-28 06:55:00|22614.5|22609.5|22609|22604|22640.5|22635.5|22607|22602|532
1646031600000|2022-02-28 07:00:00|22608.5|22603.5|22706|22701|22706.5|22701.5|22606.5|22601.5|1798
1646031900000|2022-02-28 07:05:00|22707|22702|22650|22645|22711.5|22706.5|22642.5|22637.5|1572
1646032200000|2022-02-28 07:10:00|22649.5|22644.5|22649.5|22644.5|22657|22652|22624.5|22619.5|945
1646032500000|2022-02-28 07:15:00|22649|22644|22627|22622|22676|22671|22620.5|22615.5|919
1646032800000|2022-02-28 07:20:00|22628.5|22623.5|22637.5|22632.5|22656|22651|22621.5|22616.5|666
1646033100000|2022-02-28 07:25:00|22638|22633|22638|22633|22664.5|22659.5|22636.5|22631.5|706
1646033400000|2022-02-28 07:30:00|22640|22635|22680.5|22675.5|22687.5|22682.5|22638.5|22633.5|1006
1646033700000|2022-02-28 07:35:00|22678.5|22673.5|22659.5|22654.5|22702.5|22697.5|22653|22648|923
1646034000000|2022-02-28 07:40:00|22660|22655|22672.5|22667.5|22683.5|22678.5|22653|22648|880
1646034300000|2022-02-28 07:45:00|22673|22668|22686.5|22681.5|22708|22703|22666|22661|1286
1646034600000|2022-02-28 07:50:00|22687|22682|22747.5|22742.5|22748|22743|22687|22682|1793
1646034900000|2022-02-28 07:55:00|22747|22742|22719|22714|22759|22754|22712|22707|2003
1646035200000|2022-02-28 08:00:00|22719.5|22714.5|22732.5|22727.5|22752|22747|22708.5|22703.5|1831
1646035500000|2022-02-28 08:05:00|22733|22728|22751.5|22746.5|22795.5|22790.5|22712.5|22707.5|2702
1646035800000|2022-02-28 08:10:00|22749.5|22744.5|22783|22778|22798.5|22793.5|22743.5|22738.5|1989
1646036100000|2022-02-28 08:15:00|22783.5|22778.5|22749.5|22744.5|22791|22786|22748|22743|680
1646036400000|2022-02-28 08:20:00|22750|22745|22747|22742|22764.5|22759.5|22741.5|22736.5|1323
1646036700000|2022-02-28 08:25:00|22746.5|22741.5|22761|22756|22775|22770|22744.5|22739.5|725
1646037000000|2022-02-28 08:30:00|22778.8|22748.8|22697.4|22667.4|22780.5|22750.5|22697.4|22667.4|0
1646037300000|2022-02-28 08:35:00|22698.8|22668.8|22709.3|22679.3|22743.6|22713.6|22661.6|22631.6|0
1646037600000|2022-02-28 08:40:00|22710.7|22680.7|22722.6|22692.6|22730.8|22700.8|22696.5|22666.5|0
1646037900000|2022-02-28 08:45:00|22724.1|22694.1|22663.2|22633.2|22741.2|22711.2|22654.4|22624.4|0
1646038200000|2022-02-28 08:50:00|22656.6|22626.6|22680.3|22650.3|22685.8|22655.8|22651|22621|0
1646038500000|2022-02-28 08:55:00|22678.8|22648.8|22698.6|22668.6|22702|22672|22667.9|22637.9|0
1646038800000|2022-02-28 09:00:00|22698.8|22668.8|22721.4|22691.4|22726.1|22696.1|22691.2|22661.2|0
1646039100000|2022-02-28 09:05:00|22721.1|22691.1|22769.1|22739.1|22778|22748|22721.1|22691.1|0
1646039400000|2022-02-28 09:10:00|22768.4|22738.4|22735.1|22705.1|22775.1|22745.1|22730.6|22700.6|0
1646039700000|2022-02-28 09:15:00|22735.9|22705.9|22685.5|22677.5|22784|22776|22685|22677|661
1646040000000|2022-02-28 09:20:00|22685|22677|22646|22638|22704.5|22696.5|22636|22628|552
1646040300000|2022-02-28 09:25:00|22646.5|22638.5|22660|22652|22669|22661|22631.5|22623.5|434
1646040600000|2022-02-28 09:30:00|22662|22654|22668|22660|22671.5|22663.5|22643|22635|252
1646040900000|2022-02-28 09:35:00|22668.5|22660.5|22671.5|22663.5|22676.5|22668.5|22647.5|22639.5|219
1646041200000|2022-02-28 09:40:00|22671|22663|22656.5|22648.5|22683|22675|22655|22647|215
1646041500000|2022-02-28 09:45:00|22656|22648|22627|22619|22664.5|22656.5|22623.5|22615.5|249
1646041800000|2022-02-28 09:50:00|22628|22620|22624|22616|22649.5|22641.5|22619.5|22611.5|271
1646042100000|2022-02-28 09:55:00|22624.5|22616.5|22618|22610|22641.5|22633.5|22609|22601|331
1646042400000|2022-02-28 10:00:00|22616|22608|22612.5|22604.5|22629.5|22621.5|22609.5|22601.5|182
1646042700000|2022-02-28 10:05:00|22613|22605|22600|22592|22616|22608|22596.5|22588.5|244
1646043000000|2022-02-28 10:10:00|22599.5|22591.5|22605|22597|22613|22605|22583.5|22575.5|301
1646043300000|2022-02-28 10:15:00|22604.5|22596.5|22591|22583|22613|22605|22587.5|22579.5|223
1646043600000|2022-02-28 10:20:00|22591.5|22583.5|22610|22602|22613|22605|22588|22580|238
1646043900000|2022-02-28 10:25:00|22609.5|22601.5|22586|22578|22616|22608|22586|22578|186
1646044200000|2022-02-28 10:30:00|22585.5|22577.5|22601|22593|22604|22596|22556|22548|371
1646044500000|2022-02-28 10:35:00|22599|22591|22605.5|22597.5|22606.5|22598.5|22583|22575|132
1646044800000|2022-02-28 10:40:00|22605|22597|22625|22617|22627.5|22619.5|22593.5|22585.5|167
1646045100000|2022-02-28 10:45:00|22624.5|22616.5|22639|22631|22646|22638|22619|22611|136
1646045400000|2022-02-28 10:50:00|22639.5|22631.5|22658.5|22650.5|22660.5|22652.5|22631.5|22623.5|208
1646045700000|2022-02-28 10:55:00|22659|22651|22679|22671|22681.5|22673.5|22648|22640|276
1646046000000|2022-02-28 11:00:00|22679.5|22671.5|22677|22669|22695|22687|22667|22659|242
1646046300000|2022-02-28 11:05:00|22677.5|22669.5|22666|22658|22685|22677|22665.5|22657.5|87
1646046600000|2022-02-28 11:10:00|22665.5|22657.5|22669.5|22661.5|22687.5|22679.5|22659|22651|185
1646046900000|2022-02-28 11:15:00|22670|22662|22655|22647|22670.5|22662.5|22652.5|22644.5|114
1646047200000|2022-02-28 11:20:00|22655.5|22647.5|22676.5|22668.5|22682|22674|22655.5|22647.5|87
1646047500000|2022-02-28 11:25:00|22677.5|22669.5|22654|22646|22680.5|22672.5|22648.5|22640.5|131
1646047800000|2022-02-28 11:30:00|22654.5|22646.5|22659.5|22651.5|22674|22666|22650|22642|75
1646048100000|2022-02-28 11:35:00|22659|22651|22673.5|22665.5|22675.5|22667.5|22652.5|22644.5|76
1646048400000|2022-02-28 11:40:00|22673|22665|22657|22649|22674|22666|22647.5|22639.5|54
1646048700000|2022-02-28 11:45:00|22657.5|22649.5|22646.5|22638.5|22664.5|22656.5|22646|22638|47
1646049000000|2022-02-28 11:50:00|22647.5|22639.5|22632.5|22624.5|22655|22647|22627.5|22619.5|102
1646049300000|2022-02-28 11:55:00|22633|22625|22622|22614|22658|22650|22621|22613|149
1646049600000|2022-02-28 12:00:00|22622.5|22614.5|22658.5|22650.5|22660|22652|22622.5|22614.5|102
1646049900000|2022-02-28 12:05:00|22658|22650|22673|22665|22678|22670|22657.5|22649.5|135
1646050200000|2022-02-28 12:10:00|22672.5|22664.5|22689.5|22681.5|22694|22686|22671|22663|106
1646050500000|2022-02-28 12:15:00|22689|22681|22695.5|22687.5|22696|22688|22680|22672|139
1646050800000|2022-02-28 12:20:00|22696|22688|22721.5|22713.5|22725|22717|22692.5|22684.5|247
1646051100000|2022-02-28 12:25:00|22722|22714|22707.5|22699.5|22724.5|22716.5|22703|22695|170
1646051400000|2022-02-28 12:30:00|22706|22698|22702.5|22694.5|22713|22705|22696.5|22688.5|84
1646051700000|2022-02-28 12:35:00|22702|22694|22703|22695|22707|22699|22697|22689|73
1646052000000|2022-02-28 12:40:00|22703.5|22695.5|22706.5|22698.5|22713|22705|22688|22680|157
1646052300000|2022-02-28 12:45:00|22707.5|22699.5|22727.5|22719.5|22733|22725|22700|22692|164
1646052600000|2022-02-28 12:50:00|22727|22719|22732.5|22724.5|22743|22735|22717.5|22709.5|160
1646052900000|2022-02-28 12:55:00|22732|22724|22695|22687|22732|22724|22691|22683|201
1646053200000|2022-02-28 13:00:00|22696.5|22688.5|22700|22692|22706.5|22698.5|22673|22665|168
1646053500000|2022-02-28 13:05:00|22700.5|22692.5|22700.5|22692.5|22705.5|22697.5|22690.5|22682.5|130
1646053800000|2022-02-28 13:10:00|22701|22693|22694.5|22686.5|22714|22706|22693.5|22685.5|132
1646054100000|2022-02-28 13:15:00|22695|22687|22705|22697|22713.5|22705.5|22693.5|22685.5|64
1646054400000|2022-02-28 13:20:00|22705.5|22697.5|22685.5|22677.5|22709.5|22701.5|22684.5|22676.5|187
1646054700000|2022-02-28 13:25:00|22686|22678|22692.5|22684.5|22699|22691|22680.5|22672.5|138
1646055000000|2022-02-28 13:30:00|22693|22685|22673|22665|22703.5|22695.5|22667.5|22659.5|143
1646055300000|2022-02-28 13:35:00|22672.5|22664.5|22664|22656|22679.5|22671.5|22663.5|22655.5|148
1646055600000|2022-02-28 13:40:00|22663.5|22655.5|22665.5|22657.5|22674.5|22666.5|22651|22643|191
1646055900000|2022-02-28 13:45:00|22666|22658|22685|22677|22686|22678|22660.5|22652.5|103
1646056200000|2022-02-28 13:50:00|22684.5|22676.5|22686.5|22678.5|22701|22693|22680.5|22672.5|125
1646056500000|2022-02-28 13:55:00|22686|22678|22679|22671|22693|22685|22674.5|22666.5|63
1646056800000|2022-02-28 14:00:00|22680.5|22672.5|22692|22684|22693.5|22685.5|22665.5|22657.5|85
1646057100000|2022-02-28 14:05:00|22692.5|22684.5|22683|22675|22697|22689|22676|22668|106
1646057400000|2022-02-28 14:10:00|22683.5|22675.5|22683|22675|22694|22686|22676|22668|155
1646057700000|2022-02-28 14:15:00|22683.5|22675.5|22690.5|22682.5|22696|22688|22679.5|22671.5|119
1646058000000|2022-02-28 14:20:00|22690|22682|22677|22669|22692.5|22684.5|22677|22669|73
1646058300000|2022-02-28 14:25:00|22676.5|22668.5|22695.5|22687.5|22696.5|22688.5|22675|22667|76
1646058600000|2022-02-28 14:30:00|22695|22687|22661|22653|22714.5|22706.5|22654.5|22646.5|962
1646058900000|2022-02-28 14:35:00|22662.5|22654.5|22682.5|22674.5|22691.5|22683.5|22631.5|22623.5|712
1646059200000|2022-02-28 14:40:00|22682|22674|22664.5|22656.5|22698|22690|22653.5|22645.5|430
1646059500000|2022-02-28 14:45:00|22669|22661|22671.5|22663.5|22689.5|22681.5|22653|22645|267
1646059800000|2022-02-28 14:50:00|22672|22664|22675.5|22667.5|22690|22682|22643.5|22635.5|392
1646060100000|2022-02-28 14:55:00|22676.5|22668.5|22708.5|22700.5|22710|22702|22670.5|22662.5|402
1646060400000|2022-02-28 15:00:00|22707.5|22699.5|22673.5|22665.5|22718|22710|22670|22662|247
1646060700000|2022-02-28 15:05:00|22673|22665|22658.5|22650.5|22687|22679|22650|22642|172
1646061000000|2022-02-28 15:10:00|22658|22650|22645.5|22637.5|22662.5|22654.5|22630|22622|325
1646061300000|2022-02-28 15:15:00|22645|22637|22661.5|22653.5|22663.5|22655.5|22640.5|22632.5|281
1646061600000|2022-02-28 15:20:00|22662.5|22654.5|22680.5|22672.5|22697|22689|22661|22653|329
1646061900000|2022-02-28 15:25:00|22680|22672|22676|22668|22689|22681|22660.5|22652.5|174
1646062200000|2022-02-28 15:30:00|22673.5|22665.5|22696|22688|22712|22704|22671.5|22663.5|311
1646062500000|2022-02-28 15:35:00|22695.5|22687.5|22767|22759|22772.5|22764.5|22695.5|22687.5|550
1646062800000|2022-02-28 15:40:00|22764|22756|22779|22771|22791|22783|22754.5|22746.5|462
1646063100000|2022-02-28 15:45:00|22780|22772|22771.5|22763.5|22794.5|22786.5|22771.5|22763.5|282
1646063400000|2022-02-28 15:50:00|22772.5|22764.5|22790|22782|22793|22785|22758.5|22750.5|261
1646063700000|2022-02-28 15:55:00|22791|22783|22820|22812|22821.5|22813.5|22791|22783|443
1646064000000|2022-02-28 16:00:00|22820.5|22812.5|22820|22812|22830|22822|22805|22797|320
1646064300000|2022-02-28 16:05:00|22820.5|22812.5|22797|22789|22821.5|22813.5|22793|22785|166
1646064600000|2022-02-28 16:10:00|22797.5|22789.5|22785|22777|22802|22794|22777|22769|186
1646064900000|2022-02-28 16:15:00|22785.5|22777.5|22812.5|22804.5|22829|22821|22785|22777|254
1646065200000|2022-02-28 16:20:00|22811.5|22803.5|22817.5|22809.5|22825|22817|22810|22802|173
1646065500000|2022-02-28 16:25:00|22818|22810|22812.5|22804.5|22828|22820|22792.5|22784.5|364
1646065800000|2022-02-28 16:30:00|22812|22804|22813|22805|22839|22831|22808|22800|393
1646066100000|2022-02-28 16:35:00|22812|22804|22807|22799|22823|22815|22798.5|22790.5|377
1646066400000|2022-02-28 16:40:00|22806.5|22798.5|22801.5|22793.5|22810.5|22802.5|22794.5|22786.5|91
1646066700000|2022-02-28 16:45:00|22802|22794|22791.5|22783.5|22811|22803|22782|22774|150
1646067000000|2022-02-28 16:50:00|22792|22784|22810|22802|22816.5|22808.5|22789.5|22781.5|148
1646067300000|2022-02-28 16:55:00|22813|22805|22828|22820|22833|22825|22809.5|22801.5|138
1646067600000|2022-02-28 17:00:00|22827.5|22819.5|22838|22830|22844.5|22836.5|22818|22810|102
1646067900000|2022-02-28 17:05:00|22837.5|22829.5|22786.5|22778.5|22841.5|22833.5|22784|22776|168
1646068200000|2022-02-28 17:10:00|22786|22778|22762.5|22754.5|22787|22779|22759|22751|140
1646068500000|2022-02-28 17:15:00|22763|22755|22764.5|22756.5|22770|22762|22755|22747|253
1646068800000|2022-02-28 17:20:00|22765|22757|22738.5|22730.5|22769|22761|22735|22727|201
1646069100000|2022-02-28 17:25:00|22739|22731|22756|22748|22759|22751|22738.5|22730.5|96
1646069400000|2022-02-28 17:30:00|22755.5|22747.5|22742|22734|22757.5|22749.5|22736.5|22728.5|66
1646069700000|2022-02-28 17:35:00|22742.5|22734.5|22701.5|22693.5|22743.5|22735.5|22696.5|22688.5|266
1646070000000|2022-02-28 17:40:00|22702|22694|22682.5|22674.5|22709.5|22701.5|22681|22673|174
1646070300000|2022-02-28 17:45:00|22681|22673|22699|22691|22700|22692|22671|22663|135
1646070600000|2022-02-28 17:50:00|22698.5|22690.5|22678.5|22670.5|22704|22696|22674|22666|88
1646070900000|2022-02-28 17:55:00|22677.5|22669.5|22702|22694|22702.5|22694.5|22673|22665|71
1646071200000|2022-02-28 18:00:00|22701.5|22693.5|22712|22704|22721|22713|22698|22690|72
1646071500000|2022-02-28 18:05:00|22711.5|22703.5|22725.5|22717.5|22728|22720|22706.5|22698.5|95
1646071800000|2022-02-28 18:10:00|22725|22717|22717.5|22709.5|22727.5|22719.5|22713.5|22705.5|55
1646072100000|2022-02-28 18:15:00|22718|22710|22695|22687|22721.5|22713.5|22690.5|22682.5|76
1646072400000|2022-02-28 18:20:00|22695.5|22687.5|22702|22694|22703.5|22695.5|22684|22676|136
1646072700000|2022-02-28 18:25:00|22701.5|22693.5|22717.5|22709.5|22727.5|22719.5|22700.5|22692.5|173
1646073000000|2022-02-28 18:30:00|22718|22710|22725.5|22717.5|22730|22722|22703|22695|58
1646073300000|2022-02-28 18:35:00|22725|22717|22731|22723|22739|22731|22712.5|22704.5|71
1646073600000|2022-02-28 18:40:00|22730.5|22722.5|22728|22720|22743|22735|22721.5|22713.5|34
1646073900000|2022-02-28 18:45:00|22727.5|22719.5|22733|22725|22738|22730|22713|22705|131
1646074200000|2022-02-28 18:50:00|22732.5|22724.5|22745|22737|22752.5|22744.5|22732.5|22724.5|92
1646074500000|2022-02-28 18:55:00|22744.5|22736.5|22760.5|22730.5|22760.7|22742|22729|22721|115
1646074800000|2022-02-28 19:00:00|22760.2|22730.2|22683.5|22653.5|22760.2|22730.2|22681.8|22651.8|0
1646075100000|2022-02-28 19:05:00|22683.8|22653.8|22651.3|22621.3|22695.8|22665.8|22649.2|22619.2|0
1646075400000|2022-02-28 19:10:00|22651.2|22621.2|22663.8|22633.8|22665.6|22635.6|22641.2|22611.2|0
1646075700000|2022-02-28 19:15:00|22663.6|22633.6|22676.5|22646.5|22678.7|22648.7|22648.5|22618.5|0
1646076000000|2022-02-28 19:20:00|22676.2|22646.2|22639.5|22609.5|22677.7|22647.7|22637.1|22607.1|0
1646076300000|2022-02-28 19:25:00|22639.7|22609.7|22653.8|22623.8|22663.3|22633.3|22639.3|22609.3|0
1646076600000|2022-02-28 19:30:00|22654|22624|22646.5|22616.5|22671.7|22641.7|22642.8|22612.8|0
1646076900000|2022-02-28 19:35:00|22646.4|22616.4|22659.6|22629.6|22677.6|22647.6|22646|22616|0
1646077200000|2022-02-28 19:40:00|22659.8|22629.8|22707.9|22677.9|22711.9|22681.9|22656.5|22626.5|0
1646077500000|2022-02-28 19:45:00|22708.1|22678.1|22702.9|22672.9|22709.5|22679.5|22690.3|22660.3|0
1646077800000|2022-02-28 19:50:00|22702.8|22672.8|22707.4|22677.4|22709.1|22679.1|22696|22666|0
1646078100000|2022-02-28 19:55:00|22707.1|22677.1|22728.3|22698.3|22741.7|22711.7|22705.6|22675.6|0
1646078400000|2022-02-28 20:00:00|22728.1|22698.1|22730.6|22700.6|22735|22705|22721.6|22691.6|0
1646078700000|2022-02-28 20:05:00|22730.8|22700.8|22737.5|22707.5|22740.9|22710.9|22701|22671|0
1646079000000|2022-02-28 20:10:00|22737.2|22707.2|22719.5|22689.5|22744.1|22714.1|22710.1|22680.1|0
1646079300000|2022-02-28 20:15:00|22719.4|22689.4|22741.7|22711.7|22746.9|22716.9|22716|22686|0
1646079600000|2022-02-28 20:20:00|22742|22712|22778.3|22748.3|22786.3|22756.3|22741|22711|0
1646079900000|2022-02-28 20:25:00|22778.4|22748.4|22768.8|22738.8|22808.2|22778.2|22765.5|22735.5|0
1646080200000|2022-02-28 20:30:00|22768.3|22738.3|22745.6|22715.6|22773.6|22743.6|22743.3|22713.3|0
1646080500000|2022-02-28 20:35:00|22745.8|22715.8|22697.6|22667.6|22745.8|22715.8|22690.8|22660.8|0
1646080800000|2022-02-28 20:40:00|22697.8|22667.8|22749.8|22719.8|22754.4|22724.4|22697.8|22667.8|0
1646081100000|2022-02-28 20:45:00|22749.5|22719.5|22778.2|22748.2|22793.7|22763.7|22749|22719|0
1646081400000|2022-02-28 20:50:00|22776.7|22746.7|22793.5|22763.5|22812.4|22782.4|22774.4|22744.4|0
1646081700000|2022-02-28 20:55:00|22793.4|22763.4|22800.1|22770.1|22828.6|22798.6|22779.4|22749.4|0
1646082000000|2022-02-28 21:00:00|22805.3|22775.3|22813.3|22783.3|22820.9|22790.9|22793|22763|0
1646082300000|2022-02-28 21:05:00|22815.9|22785.9|22799.3|22769.3|22821.9|22791.9|22792|22762|0
1646082600000|2022-02-28 21:10:00|22800.3|22770.3|22811.7|22781.7|22820.5|22790.5|22798.2|22768.2|0
1646082900000|2022-02-28 21:15:00|22812.8|22782.8|22820.3|22790.3|22823.2|22793.2|22808.6|22778.6|0
1646083200000|2022-02-28 21:20:00|22820.8|22790.8|22814.5|22784.5|22821.3|22791.3|22813.5|22783.5|0
1646083500000|2022-02-28 21:25:00|22815.6|22785.6|22813.7|22783.7|22816.8|22786.8|22809.8|22779.8|0
1646083800000|2022-02-28 21:30:00|22814.2|22784.2|22815.7|22785.7|22820.9|22790.9|22813.7|22783.7|0
1646084100000|2022-02-28 21:35:00|22814.7|22784.7|22820.9|22790.9|22820.9|22790.9|22814.7|22784.7|0
1646084400000|2022-02-28 21:40:00|22819.9|22789.9|22818.8|22788.8|22820.9|22790.9|22817.8|22787.8|0
1646084700000|2022-02-28 21:45:00|22818.9|22788.9|22817.9|22787.9|22820|22790|22817.9|22787.9|0
1646085000000|2022-02-28 21:50:00|22818.9|22788.9|22820.2|22790.2|22823.1|22793.1|22817.9|22787.9|0
1646085300000|2022-02-28 21:55:00|22819.2|22789.2|22801.3|22771.3|22819.2|22789.2|22801|22771|0
1646085600000|2022-02-28 22:00:00|22800.6|22770.6|22799.7|22769.7|22801.1|22771.1|22797.4|22767.4|0
1646085900000|2022-02-28 22:05:00|22797.4|22767.4|22797.8|22767.8|22799.9|22769.9|22796.8|22766.8|0
1646086200000|2022-02-28 22:10:00|22796.2|22766.2|22796.1|22766.1|22796.9|22766.9|22794.8|22764.8|0
1646086500000|2022-02-28 22:15:00|22796.4|22766.4|22797.7|22767.7|22797.9|22767.9|22796.4|22766.4|0
1646086800000|2022-02-28 22:20:00|22797.3|22767.3|22797.6|22767.6|22799.1|22769.1|22796.6|22766.6|0
1646087100000|2022-02-28 22:25:00|22797.3|22767.3|22797.7|22767.7|22798|22768|22795.9|22765.9|0
1646087400000|2022-02-28 22:30:00|22796|22766|22795.3|22765.3|22796.8|22766.8|22794.5|22764.5|0
1646087700000|2022-02-28 22:35:00|22795.7|22765.7|22796|22766|22796.5|22766.5|22794.1|22764.1|0
1646088000000|2022-02-28 22:40:00|22796.1|22766.1|22793|22763|22796.3|22766.3|22792.8|22762.8|0
1646088300000|2022-02-28 22:45:00|22793.9|22763.9|22795.8|22765.8|22795.8|22765.8|22793.4|22763.4|0
1646088600000|2022-02-28 22:50:00|22795.4|22765.4|22792.5|22762.5|22797.8|22767.8|22791.4|22761.4|0
1646088900000|2022-02-28 22:55:00|22792.8|22762.8|22793.8|22763.8|22793.8|22763.8|22792.5|22762.5|0
1646089200000|2022-02-28 23:00:00|22796.4|22766.4|22808.1|22778.1|22808.1|22778.1|22789.4|22759.4|0
1646089500000|2022-02-28 23:05:00|22808.6|22778.6|22806|22776|22813.3|22783.3|22805.4|22775.4|0
1646089800000|2022-02-28 23:10:00|22807.6|22777.6|22798|22768|22808.1|22778.1|22791.3|22761.3|0
1646090100000|2022-02-28 23:15:00|22798.6|22768.6|22804|22774|22813.1|22783.1|22797.1|22767.1|0
1646090400000|2022-02-28 23:20:00|22802.5|22772.5|22819.2|22789.2|22822|22792|22800.4|22770.4|0
1646090700000|2022-02-28 23:25:00|22819.7|22789.7|22814|22784|22822.3|22792.3|22809.8|22779.8|0
1646091000000|2022-02-28 23:30:00|22815|22785|22831.7|22801.7|22834.7|22804.7|22811.9|22781.9|0
1646091300000|2022-02-28 23:35:00|22832.2|22802.2|22830.4|22800.4|22843|22813|22826.4|22796.4|0
1646091600000|2022-02-28 23:40:00|22830.5|22800.5|22823|22793|22831|22801|22821.5|22791.5|0
1646091900000|2022-02-28 23:45:00|22822.5|22792.5|22823.4|22793.4|22827.3|22797.3|22816.6|22786.6|0
1646092200000|2022-02-28 23:50:00|22824.9|22794.9|22846.5|22816.5|22849.7|22819.7|22824.9|22794.9|0
1646092500000|2022-02-28 23:55:00|22847|22817|22835.6|22805.6|22851.6|22821.6|22834.5|22804.5|0
1646092800000|2022-03-01 00:00:00|22836.6|22806.6|22837.5|22807.5|22848.8|22818.8|22836.1|22806.1|0
1646093100000|2022-03-01 00:05:00|22836.9|22806.9|22816.3|22786.3|22836.9|22806.9|22814.7|22784.7|0
1646093400000|2022-03-01 00:10:00|22815.8|22785.8|22831.6|22801.6|22833.7|22803.7|22815.8|22785.8|0
1646093700000|2022-03-01 00:15:00|22832.7|22802.7|22850.2|22820.2|22858.3|22828.3|22831.6|22801.6|0
1646094000000|2022-03-01 00:20:00|22849.4|22819.4|22832.5|22802.5|22853.9|22823.9|22829.1|22799.1|0
1646094300000|2022-03-01 00:25:00|22832.3|22802.3|22851.9|22821.9|22852.7|22822.7|22829.3|22799.3|0
1646094600000|2022-03-01 00:30:00|22852.6|22822.6|22832.3|22802.3|22857.2|22827.2|22829.3|22799.3|0
1646094900000|2022-03-01 00:35:00|22832.6|22802.6|22840.2|22810.2|22846|22816|22828.9|22798.9|0
1646095200000|2022-03-01 00:40:00|22840|22810|22835|22805|22855.9|22825.9|22830.9|22800.9|0
1646095500000|2022-03-01 00:45:00|22834.4|22804.4|22792.9|22762.9|22838.7|22808.7|22790.1|22760.1|0
1646095800000|2022-03-01 00:50:00|22792.4|22762.4|22826.1|22796.1|22829.1|22799.1|22790.4|22760.4|0
1646096100000|2022-03-01 00:55:00|22825.4|22795.4|22801.4|22771.4|22834.2|22804.2|22799.7|22769.7|0
1646096400000|2022-03-01 01:00:00|22802.2|22772.2|22822.9|22792.9|22823.7|22793.7|22785.9|22755.9|0
1646096700000|2022-03-01 01:05:00|22822.7|22792.7|22847|22817|22862.3|22832.3|22818.5|22788.5|0
1646097000000|2022-03-01 01:10:00|22847.3|22817.3|22863.4|22833.4|22863.4|22833.4|22840.6|22810.6|0
1646097300000|2022-03-01 01:15:00|22869.4|22839.4|22765.5|22760.5|22869.4|22849|22734.5|22729.5|2486
1646097600000|2022-03-01 01:20:00|22766|22761|22746.3|22741.3|22773.5|22768.5|22732.8|22727.8|877
1646097900000|2022-03-01 01:25:00|22746.8|22741.8|22726.8|22721.8|22751.3|22746.3|22696.3|22691.3|1136
1646098200000|2022-03-01 01:30:00|22728.8|22723.8|22801.3|22796.3|22831.8|22826.8|22723.8|22718.8|4755
1646098500000|2022-03-01 01:35:00|22799.8|22794.8|22780.8|22775.8|22804.3|22799.3|22754.8|22749.8|2400
1646098800000|2022-03-01 01:40:00|22779.8|22774.8|22737.8|22732.8|22789.8|22784.8|22733.8|22728.8|2009
1646099100000|2022-03-01 01:45:00|22736.8|22731.8|22669.8|22664.8|22737.8|22732.8|22650.3|22645.3|3217
1646099400000|2022-03-01 01:50:00|22671.8|22666.8|22668.8|22663.8|22695.3|22690.3|22645.8|22640.8|1936
1646099700000|2022-03-01 01:55:00|22668.3|22663.3|22663.3|22658.3|22679.8|22674.8|22631.3|22626.3|1607
1646100000000|2022-03-01 02:00:00|22662.8|22657.8|22705.8|22700.8|22711.8|22706.8|22655.8|22650.8|1566
1646100300000|2022-03-01 02:05:00|22706.3|22701.3|22687.3|22682.3|22717.8|22712.8|22677.3|22672.3|1145
1646100600000|2022-03-01 02:10:00|22686.8|22681.8|22664.8|22659.8|22690.8|22685.8|22652.3|22647.3|1429
1646100900000|2022-03-01 02:15:00|22664.3|22659.3|22698.3|22693.3|22698.3|22693.3|22656.3|22651.3|1035
1646101200000|2022-03-01 02:20:00|22697.8|22692.8|22758.8|22753.8|22760.3|22755.3|22694.8|22689.8|2028
1646101500000|2022-03-01 02:25:00|22759.3|22754.3|22724.8|22719.8|22760.8|22755.8|22715.8|22710.8|1032
1646101800000|2022-03-01 02:30:00|22726.8|22721.8|22689.8|22684.8|22745.3|22740.3|22686.8|22681.8|1035
1646102100000|2022-03-01 02:35:00|22688.8|22683.8|22694.3|22689.3|22719.3|22714.3|22678.8|22673.8|853
1646102400000|2022-03-01 02:40:00|22693.8|22688.8|22695.8|22690.8|22709.3|22704.3|22686.8|22681.8|464
1646102700000|2022-03-01 02:45:00|22696.3|22691.3|22691.3|22686.3|22703.3|22698.3|22665.3|22660.3|923
1646103000000|2022-03-01 02:50:00|22689.8|22684.8|22706.3|22701.3|22713.8|22708.8|22673.8|22668.8|646
1646103300000|2022-03-01 02:55:00|22705.8|22700.8|22732.8|22727.8|22732.8|22727.8|22705.8|22700.8|671
1646103600000|2022-03-01 03:00:00|22731.8|22726.8|22710.8|22705.8|22731.8|22726.8|22704.3|22699.3|642
1646103900000|2022-03-01 03:05:00|22711.3|22706.3|22708.8|22703.8|22733.3|22728.3|22699.8|22694.8|572
1646104200000|2022-03-01 03:10:00|22707.8|22702.8|22705.8|22700.8|22722.3|22717.3|22697.3|22692.3|511
1646104500000|2022-03-01 03:15:00|22706.3|22701.3|22737.8|22732.8|22742.3|22737.3|22706.3|22701.3|598
1646104800000|2022-03-01 03:20:00|22738.3|22733.3|22721.8|22716.8|22742.3|22737.3|22707.8|22702.8|519
1646105100000|2022-03-01 03:25:00|22722.3|22717.3|22699.8|22694.8|22723.3|22718.3|22685.3|22680.3|923
1646105400000|2022-03-01 03:30:00|22700.8|22695.8|22709.8|22704.8|22712.8|22707.8|22694.3|22689.3|310
1646105700000|2022-03-01 03:35:00|22709.3|22704.3|22721.8|22716.8|22726.3|22721.3|22705.3|22700.3|559
1646106000000|2022-03-01 03:40:00|22721.3|22716.3|22723.3|22718.3|22724.3|22719.3|22710.8|22705.8|431
1646106300000|2022-03-01 03:45:00|22723.8|22718.8|22722.3|22717.3|22729.3|22724.3|22714.8|22709.8|354
1646106600000|2022-03-01 03:50:00|22722.8|22717.8|22708.8|22703.8|22727.3|22722.3|22706.3|22701.3|317
1646106900000|2022-03-01 03:55:00|22709.3|22704.3|22707.8|22702.8|22713.3|22708.3|22703.8|22698.8|347
1646107200000|2022-03-01 04:00:00|22716.9|22686.9|22721.3|22691.3|22724.1|22694.1|22715.7|22685.7|0
1646107500000|2022-03-01 04:05:00|22721.6|22691.6|22731.7|22701.7|22736.1|22706.1|22716.1|22686.1|0
1646107800000|2022-03-01 04:10:00|22733.1|22703.1|22727.9|22697.9|22737.6|22707.6|22724.7|22694.7|0
1646108100000|2022-03-01 04:15:00|22727.7|22697.7|22717.8|22687.8|22727.7|22697.7|22712.8|22682.8|0
1646108400000|2022-03-01 04:20:00|22717.6|22687.6|22738.3|22708.3|22741|22711|22716.6|22686.6|0
1646108700000|2022-03-01 04:25:00|22738|22708|22738.2|22708.2|22744.6|22714.6|22733.5|22703.5|0
1646109000000|2022-03-01 04:30:00|22737.9|22707.9|22741.7|22711.7|22744.1|22714.1|22735.4|22705.4|0
1646109300000|2022-03-01 04:35:00|22741|22711|22737.8|22707.8|22742.2|22712.2|22734.1|22704.1|0
1646109600000|2022-03-01 04:40:00|22737.2|22707.2|22741.2|22711.2|22741.9|22711.9|22730.1|22700.1|0
1646109900000|2022-03-01 04:45:00|22741.5|22711.5|22750.1|22720.1|22755.6|22725.6|22741.5|22711.5|0
1646110200000|2022-03-01 04:50:00|22750.9|22720.9|22744.5|22714.5|22754.1|22724.1|22742.3|22712.3|0
1646110500000|2022-03-01 04:55:00|22744.2|22714.2|22744.7|22714.7|22746.7|22716.7|22740.3|22710.3|0
1646110800000|2022-03-01 05:00:00|22749.5|22719.5|22715.8|22710.8|22749.5|22734.3|22697.3|22692.3|1329
1646111100000|2022-03-01 05:05:00|22716.3|22711.3|22681.3|22676.3|22733.8|22728.8|22680.3|22675.3|666
1646111400000|2022-03-01 05:10:00|22681.8|22676.8|22641.8|22636.8|22683.8|22678.8|22633.3|22628.3|1381
1646111700000|2022-03-01 05:15:00|22642.3|22637.3|22630.8|22625.8|22642.3|22637.3|22606.3|22601.3|1457
1646112000000|2022-03-01 05:20:00|22631.3|22626.3|22632.3|22627.3|22641.8|22636.8|22618.3|22613.3|773
1646112300000|2022-03-01 05:25:00|22630.8|22625.8|22619.8|22614.8|22637.3|22632.3|22591.8|22586.8|1155
1646112600000|2022-03-01 05:30:00|22620.3|22615.3|22623.8|22618.8|22641.8|22636.8|22616.3|22611.3|777
1646112900000|2022-03-01 05:35:00|22624.3|22619.3|22651.8|22646.8|22658.3|22653.3|22623.8|22618.8|756
1646113200000|2022-03-01 05:40:00|22652.3|22647.3|22678.3|22673.3|22680.8|22675.8|22644.8|22639.8|590
1646113500000|2022-03-01 05:45:00|22676.8|22671.8|22661.8|22656.8|22681.3|22676.3|22656.3|22651.3|485
1646113800000|2022-03-01 05:50:00|22662.8|22657.8|22647.8|22642.8|22667.3|22662.3|22642.8|22637.8|496
1646114100000|2022-03-01 05:55:00|22647.3|22642.3|22648.8|22643.8|22666.3|22661.3|22645.8|22640.8|375
1646114400000|2022-03-01 06:00:00|22650.8|22645.8|22655.3|22650.3|22663.8|22658.8|22641.3|22636.3|437
1646114700000|2022-03-01 06:05:00|22654.8|22649.8|22664.8|22659.8|22678.3|22673.3|22648.8|22643.8|454
1646115000000|2022-03-01 06:10:00|22664.3|22659.3|22696.8|22691.8|22709.8|22704.8|22655.3|22650.3|845
1646115300000|2022-03-01 06:15:00|22696.3|22691.3|22695.8|22690.8|22713.3|22708.3|22684.8|22679.8|678
1646115600000|2022-03-01 06:20:00|22695.3|22690.3|22782.8|22777.8|22786.8|22781.8|22693.8|22688.8|1621
1646115900000|2022-03-01 06:25:00|22783.3|22778.3|22864.8|22859.8|22864.8|22859.8|22783.3|22778.3|2776
1646116200000|2022-03-01 06:30:00|22863.8|22858.8|22931.3|22926.3|22934.3|22929.3|22863.8|22858.8|2968
1646116500000|2022-03-01 06:35:00|22930.8|22925.8|22891.8|22886.8|22938.3|22933.3|22873.8|22868.8|1628
1646116800000|2022-03-01 06:40:00|22891.3|22886.3|22894.8|22889.8|22907.3|22902.3|22879.3|22874.3|905
1646117100000|2022-03-01 06:45:00|22895.3|22890.3|22906.3|22901.3|22929.8|22924.8|22891.8|22886.8|1210
1646117400000|2022-03-01 06:50:00|22906.8|22901.8|22920.3|22915.3|22930.3|22925.3|22897.8|22892.8|1044
1646117700000|2022-03-01 06:55:00|22919.8|22914.8|22912.8|22907.8|22942.8|22937.8|22908.8|22903.8|1236
1646118000000|2022-03-01 07:00:00|22911.3|22906.3|22870.3|22865.3|22920.8|22915.8|22863.3|22858.3|1698
1646118300000|2022-03-01 07:05:00|22870.8|22865.8|22907.3|22902.3|22915.8|22910.8|22864.8|22859.8|1556
1646118600000|2022-03-01 07:10:00|22908.3|22903.3|22875.8|22870.8|22909.8|22904.8|22870.3|22865.3|1094
1646118900000|2022-03-01 07:15:00|22876.8|22871.8|22841.8|22836.8|22885.3|22880.3|22840.8|22835.8|1077
1646119200000|2022-03-01 07:20:00|22840.3|22835.3|22807.8|22802.8|22849.3|22844.3|22795.3|22790.3|2079
1646119500000|2022-03-01 07:25:00|22807.3|22802.3|22799.3|22794.3|22828.8|22823.8|22792.8|22787.8|1144
1646119800000|2022-03-01 07:30:00|22799.8|22794.8|22806.8|22801.8|22820.3|22815.3|22784.8|22779.8|1240
1646120100000|2022-03-01 07:35:00|22807.8|22802.8|22800.8|22795.8|22818.3|22813.3|22796.3|22791.3|910
1646120400000|2022-03-01 07:40:00|22800.3|22795.3|22810.8|22805.8|22816.3|22811.3|22795.3|22790.3|812
1646120700000|2022-03-01 07:45:00|22811.3|22806.3|22819.3|22814.3|22825.3|22820.3|22790.8|22785.8|1066
1646121000000|2022-03-01 07:50:00|22819.8|22814.8|22808.3|22803.3|22837.3|22832.3|22808.3|22803.3|1125
1646121300000|2022-03-01 07:55:00|22808.8|22803.8|22762.3|22757.3|22808.8|22803.8|22738.3|22733.3|2460
1646121600000|2022-03-01 08:00:00|22760.8|22755.8|22751.8|22746.8|22764.8|22759.8|22727.8|22722.8|1710
1646121900000|2022-03-01 08:05:00|22752.3|22747.3|22722.8|22717.8|22760.3|22755.3|22705.8|22700.8|2040
1646122200000|2022-03-01 08:10:00|22721.8|22716.8|22697.3|22692.3|22731.8|22726.8|22686.8|22681.8|1402
1646122500000|2022-03-01 08:15:00|22696.3|22691.3|22682.8|22677.8|22698.3|22693.3|22668.8|22663.8|1180
1646122800000|2022-03-01 08:20:00|22683.3|22678.3|22651.3|22646.3|22684.3|22679.3|22627.3|22622.3|1521
1646123100000|2022-03-01 08:25:00|22651.8|22646.8|22633.8|22628.8|22652.8|22647.8|22630.8|22625.8|1137
1646123400000|2022-03-01 08:30:00|22658.9|22628.9|22686.8|22656.8|22687.5|22657.5|22643.6|22613.6|0
1646123700000|2022-03-01 08:35:00|22686.6|22656.6|22669.3|22639.3|22696.5|22666.5|22658.4|22628.4|0
1646124000000|2022-03-01 08:40:00|22667.9|22637.9|22646.7|22616.7|22688.5|22658.5|22646.3|22616.3|0
1646124300000|2022-03-01 08:45:00|22645.6|22615.6|22628.8|22598.8|22671.9|22641.9|22622.1|22592.1|0
1646124600000|2022-03-01 08:50:00|22629|22599|22590.2|22560.2|22631.3|22601.3|22568.1|22538.1|0
1646124900000|2022-03-01 08:55:00|22589.5|22559.5|22602.5|22572.5|22612.1|22582.1|22578.7|22548.7|0
1646125200000|2022-03-01 09:00:00|22603.2|22573.2|22634.2|22604.2|22636.8|22606.8|22597.3|22567.3|0
1646125500000|2022-03-01 09:05:00|22635|22605|22629.1|22599.1|22638|22608|22554.5|22524.5|0
1646125800000|2022-03-01 09:10:00|22627.7|22597.7|22604.5|22574.5|22630.2|22600.2|22591.3|22561.3|0
1646126100000|2022-03-01 09:15:00|22556.8|22548.8|22630.3|22622.3|22641.8|22633.8|22552.3|22544.3|634
1646126400000|2022-03-01 09:20:00|22631.3|22623.3|22604.3|22596.3|22650.3|22642.3|22590.8|22582.8|507
1646126700000|2022-03-01 09:25:00|22603.8|22595.8|22593.3|22585.3|22619.8|22611.8|22570.8|22562.8|347
1646127000000|2022-03-01 09:30:00|22590.3|22582.3|22588.3|22580.3|22599.3|22591.3|22565.8|22557.8|302
1646127300000|2022-03-01 09:35:00|22588.8|22580.8|22570.3|22562.3|22602.8|22594.8|22557.8|22549.8|226
1646127600000|2022-03-01 09:40:00|22570.8|22562.8|22550.8|22542.8|22578.8|22570.8|22547.8|22539.8|278
1646127900000|2022-03-01 09:45:00|22551.3|22543.3|22567.3|22559.3|22573.3|22565.3|22547.8|22539.8|203
1646128200000|2022-03-01 09:50:00|22566.8|22558.8|22536.3|22528.3|22570.8|22562.8|22531.3|22523.3|250
1646128500000|2022-03-01 09:55:00|22535.8|22527.8|22555.8|22547.8|22559.3|22551.3|22532.3|22524.3|249
1646128800000|2022-03-01 10:00:00|22555.3|22547.3|22534.3|22526.3|22559.3|22551.3|22530.3|22522.3|166
1646129100000|2022-03-01 10:05:00|22532.3|22524.3|22520.3|22512.3|22542.8|22534.8|22501.3|22493.3|278
1646129400000|2022-03-01 10:10:00|22520.8|22512.8|22514.8|22506.8|22528.8|22520.8|22504.8|22496.8|185
1646129700000|2022-03-01 10:15:00|22515.8|22507.8|22551.3|22543.3|22551.8|22543.8|22512.8|22504.8|309
1646130000000|2022-03-01 10:20:00|22550.8|22542.8|22553.8|22545.8|22560.3|22552.3|22541.3|22533.3|205
1646130300000|2022-03-01 10:25:00|22555.3|22547.3|22548.3|22540.3|22568.3|22560.3|22543.3|22535.3|274
1646130600000|2022-03-01 10:30:00|22547.8|22539.8|22531.3|22523.3|22548.8|22540.8|22519.8|22511.8|180
1646130900000|2022-03-01 10:35:00|22530.8|22522.8|22521.3|22513.3|22535.8|22527.8|22510.8|22502.8|122
1646131200000|2022-03-01 10:40:00|22521.8|22513.8|22559.3|22551.3|22561.3|22553.3|22517.8|22509.8|205
1646131500000|2022-03-01 10:45:00|22559.8|22551.8|22568.8|22560.8|22573.3|22565.3|22540.3|22532.3|150
1646131800000|2022-03-01 10:50:00|22569.3|22561.3|22569.3|22561.3|22579.8|22571.8|22564.8|22556.8|155
1646132100000|2022-03-01 10:55:00|22569.8|22561.8|22579.3|22571.3|22585.8|22577.8|22556.8|22548.8|282
1646132400000|2022-03-01 11:00:00|22578.8|22570.8|22553.3|22545.3|22578.8|22570.8|22550.8|22542.8|117
1646132700000|2022-03-01 11:05:00|22552.8|22544.8|22539.3|22531.3|22562.3|22554.3|22537.3|22529.3|148
1646133000000|2022-03-01 11:10:00|22538.8|22530.8|22545.3|22537.3|22546.8|22538.8|22533.3|22525.3|126
1646133300000|2022-03-01 11:15:00|22545.8|22537.8|22557.3|22549.3|22560.8|22552.8|22542.8|22534.8|81
1646133600000|2022-03-01 11:20:00|22557.8|22549.8|22565.3|22557.3|22575.8|22567.8|22555.3|22547.3|130
1646133900000|2022-03-01 11:25:00|22565.8|22557.8|22557.8|22549.8|22580.3|22572.3|22555.3|22547.3|86
1646134200000|2022-03-01 11:30:00|22558.8|22550.8|22573.3|22565.3|22577.3|22569.3|22555.3|22547.3|66
1646134500000|2022-03-01 11:35:00|22572.8|22564.8|22573.8|22565.8|22582.3|22574.3|22567.3|22559.3|87
1646134800000|2022-03-01 11:40:00|22574.3|22566.3|22560.3|22552.3|22578.3|22570.3|22553.3|22545.3|113
1646135100000|2022-03-01 11:45:00|22559.3|22551.3|22538.3|22530.3|22565.3|22557.3|22538.3|22530.3|151
1646135400000|2022-03-01 11:50:00|22537.8|22529.8|22521.3|22513.3|22539.8|22531.8|22512.8|22504.8|227
1646135700000|2022-03-01 11:55:00|22520.8|22512.8|22523.8|22515.8|22527.8|22519.8|22507.3|22499.3|113
1646136000000|2022-03-01 12:00:00|22524.8|22516.8|22544.8|22536.8|22547.3|22539.3|22521.8|22513.8|159
1646136300000|2022-03-01 12:05:00|22545.3|22537.3|22539.3|22531.3|22547.8|22539.8|22527.3|22519.3|84
1646136600000|2022-03-01 12:10:00|22539.8|22531.8|22533.8|22525.8|22547.3|22539.3|22530.3|22522.3|87
1646136900000|2022-03-01 12:15:00|22533.3|22525.3|22512.8|22504.8|22533.8|22525.8|22511.3|22503.3|96
1646137200000|2022-03-01 12:20:00|22513.3|22505.3|22522.3|22514.3|22529.8|22521.8|22512.3|22504.3|78
1646137500000|2022-03-01 12:25:00|22521.8|22513.8|22539.3|22531.3|22543.3|22535.3|22513.3|22505.3|106
1646137800000|2022-03-01 12:30:00|22539.8|22531.8|22540.3|22532.3|22541.8|22533.8|22527.8|22519.8|65
1646138100000|2022-03-01 12:35:00|22539.8|22531.8|22527.3|22519.3|22539.8|22531.8|22524.3|22516.3|36
1646138400000|2022-03-01 12:40:00|22526.8|22518.8|22518.8|22510.8|22528.3|22520.3|22509.8|22501.8|115
1646138700000|2022-03-01 12:45:00|22518.3|22510.3|22498.3|22490.3|22518.8|22510.8|22484.8|22476.8|359
1646139000000|2022-03-01 12:50:00|22498.8|22490.8|22481.3|22473.3|22498.8|22490.8|22475.3|22467.3|298
1646139300000|2022-03-01 12:55:00|22481.8|22473.8|22501.8|22493.8|22503.3|22495.3|22478.3|22470.3|186
1646139600000|2022-03-01 13:00:00|22501.3|22493.3|22485.3|22477.3|22501.3|22493.3|22477.8|22469.8|253
1646139900000|2022-03-01 13:05:00|22485.8|22477.8|22501.3|22493.3|22502.3|22494.3|22476.3|22468.3|263
1646140200000|2022-03-01 13:10:00|22501.8|22493.8|22512.3|22504.3|22520.8|22512.8|22494.3|22486.3|191
1646140500000|2022-03-01 13:15:00|22512.8|22504.8|22502.3|22494.3|22514.8|22506.8|22501.8|22493.8|72
1646140800000|2022-03-01 13:20:00|22502.8|22494.8|22487.3|22479.3|22503.3|22495.3|22480.8|22472.8|146
1646141100000|2022-03-01 13:25:00|22487.8|22479.8|22538.3|22530.3|22538.3|22530.3|22487.3|22479.3|268
1646141400000|2022-03-01 13:30:00|22539.3|22531.3|22556.3|22548.3|22566.8|22558.8|22526.3|22518.3|298
1646141700000|2022-03-01 13:35:00|22555.8|22547.8|22546.8|22538.8|22556.3|22548.3|22538.8|22530.8|116
1646142000000|2022-03-01 13:40:00|22546.3|22538.3|22554.8|22546.8|22557.3|22549.3|22544.3|22536.3|91
1646142300000|2022-03-01 13:45:00|22554.3|22546.3|22560.8|22552.8|22564.3|22556.3|22545.8|22537.8|125
1646142600000|2022-03-01 13:50:00|22560.3|22552.3|22585.8|22577.8|22587.3|22579.3|22552.8|22544.8|164
1646142900000|2022-03-01 13:55:00|22585.3|22577.3|22558.8|22550.8|22587.8|22579.8|22555.3|22547.3|149
1646143200000|2022-03-01 14:00:00|22558.3|22550.3|22548.3|22540.3|22571.3|22563.3|22545.8|22537.8|138
1646143500000|2022-03-01 14:05:00|22547.8|22539.8|22547.3|22539.3|22556.8|22548.8|22539.8|22531.8|131
1646143800000|2022-03-01 14:10:00|22547.8|22539.8|22533.8|22525.8|22551.8|22543.8|22531.3|22523.3|94
1646144100000|2022-03-01 14:15:00|22533.3|22525.3|22529.3|22521.3|22538.3|22530.3|22526.8|22518.8|122
1646144400000|2022-03-01 14:20:00|22529.8|22521.8|22541.8|22533.8|22545.3|22537.3|22528.3|22520.3|114
1646144700000|2022-03-01 14:25:00|22542.3|22534.3|22555.3|22547.3|22562.3|22554.3|22542.3|22534.3|135
1646145000000|2022-03-01 14:30:00|22578.5|22570.5|22652.5|22644.5|22663|22655|22578.5|22570.5|1204
1646145300000|2022-03-01 14:35:00|22651.5|22643.5|22659.5|22651.5|22679|22671|22644|22636|875
1646145600000|2022-03-01 14:40:00|22659|22651|22665.5|22657.5|22679.5|22671.5|22648|22640|534
1646145900000|2022-03-01 14:45:00|22665|22657|22647|22639|22676|22668|22627.5|22619.5|421
1646146200000|2022-03-01 14:50:00|22646.5|22638.5|22658.5|22650.5|22661.5|22653.5|22621.5|22613.5|525
1646146500000|2022-03-01 14:55:00|22658|22650|22677.5|22669.5|22687.5|22679.5|22644.5|22636.5|535
1646146800000|2022-03-01 15:00:00|22678.5|22670.5|22635.5|22627.5|22702|22694|22635|22627|594
1646147100000|2022-03-01 15:05:00|22635|22627|22631.5|22623.5|22682.5|22674.5|22630.5|22622.5|429
1646147400000|2022-03-01 15:10:00|22631|22623|22611|22603|22634.5|22626.5|22600.5|22592.5|695
1646147700000|2022-03-01 15:15:00|22610.5|22602.5|22642|22634|22659.5|22651.5|22607.5|22599.5|311
1646148000000|2022-03-01 15:20:00|22644|22636|22646|22638|22665.5|22657.5|22627|22619|451
1646148300000|2022-03-01 15:25:00|22645.5|22637.5|22641.5|22633.5|22657|22649|22621|22613|152
1646148600000|2022-03-01 15:30:00|22643.5|22635.5|22660|22652|22692|22684|22638.5|22630.5|504
1646148900000|2022-03-01 15:35:00|22659|22651|22659|22651|22674.5|22666.5|22646|22638|190
1646149200000|2022-03-01 15:40:00|22659.5|22651.5|22631.5|22623.5|22665|22657|22631|22623|255
1646149500000|2022-03-01 15:45:00|22631|22623|22638|22630|22643.5|22635.5|22608.5|22600.5|377
1646149800000|2022-03-01 15:50:00|22637.5|22629.5|22663|22655|22674.5|22666.5|22618|22610|462
1646150100000|2022-03-01 15:55:00|22661.5|22653.5|22638.5|22630.5|22662.5|22654.5|22634.5|22626.5|355
1646150400000|2022-03-01 16:00:00|22638|22630|22653|22645|22663|22655|22630.5|22622.5|232
1646150700000|2022-03-01 16:05:00|22652.5|22644.5|22627|22619|22659.5|22651.5|22624.5|22616.5|214
1646151000000|2022-03-01 16:10:00|22628.5|22620.5|22638|22630|22641.5|22633.5|22622|22614|273
1646151300000|2022-03-01 16:15:00|22636.5|22628.5|22605.5|22597.5|22640|22632|22605.5|22597.5|246
1646151600000|2022-03-01 16:20:00|22606|22598|22635.5|22627.5|22638|22630|22599.5|22591.5|270
1646151900000|2022-03-01 16:25:00|22635|22627|22609.5|22601.5|22642|22634|22603|22595|222
1646152200000|2022-03-01 16:30:00|22610|22602|22556.5|22548.5|22613.5|22605.5|22554|22546|379
1646152500000|2022-03-01 16:35:00|22558|22550|22548.5|22540.5|22562.5|22554.5|22542|22534|264
1646152800000|2022-03-01 16:40:00|22549|22541|22574.5|22566.5|22577|22569|22542.5|22534.5|306
1646153100000|2022-03-01 16:45:00|22575|22567|22529.5|22521.5|22575|22567|22520.5|22512.5|372
1646153400000|2022-03-01 16:50:00|22530|22522|22511.5|22503.5|22537|22529|22510.5|22502.5|303
1646153700000|2022-03-01 16:55:00|22512|22504|22485|22477|22515.5|22507.5|22475|22467|477
1646154000000|2022-03-01 17:00:00|22484.5|22476.5|22470|22462|22497.5|22489.5|22465|22457|189
1646154300000|2022-03-01 17:05:00|22469.5|22461.5|22437.5|22429.5|22484|22476|22437.5|22429.5|381
1646154600000|2022-03-01 17:10:00|22436.5|22428.5|22467|22459|22467.5|22459.5|22434|22426|209
1646154900000|2022-03-01 17:15:00|22442.3|22434.3|22486.3|22478.3|22486.3|22478.3|22434.3|22426.3|321
1646155200000|2022-03-01 17:20:00|22486.8|22478.8|22464.8|22456.8|22492.3|22484.3|22460.8|22452.8|126
1646155500000|2022-03-01 17:25:00|22464.3|22456.3|22465.3|22457.3|22479.3|22471.3|22446.8|22438.8|143
1646155800000|2022-03-01 17:30:00|22490|22482|22495|22487|22502.5|22494.5|22471.5|22463.5|104
1646156100000|2022-03-01 17:35:00|22495.5|22487.5|22488.5|22480.5|22500|22492|22481|22473|113
1646156400000|2022-03-01 17:40:00|22489|22481|22510|22502|22511.5|22503.5|22488.5|22480.5|117
1646156700000|2022-03-01 17:45:00|22485.3|22477.3|22501.3|22493.3|22505.3|22497.3|22472.8|22464.8|153
1646157000000|2022-03-01 17:50:00|22501.8|22493.8|22485.8|22477.8|22506.8|22498.8|22476.3|22468.3|108
1646157300000|2022-03-01 17:55:00|22486.3|22478.3|22471.3|22463.3|22490.3|22482.3|22456.3|22448.3|138
1646157600000|2022-03-01 18:00:00|22495|22487|22502|22494|22506.5|22498.5|22484.5|22476.5|100
1646157900000|2022-03-01 18:05:00|22501.5|22493.5|22483|22475|22508|22500|22472.5|22464.5|91
1646158200000|2022-03-01 18:10:00|22482.5|22474.5|22478|22470|22494.5|22486.5|22468.5|22460.5|74
1646158500000|2022-03-01 18:15:00|22477.5|22469.5|22474.5|22466.5|22481.5|22473.5|22465|22457|44
1646158800000|2022-03-01 18:20:00|22475|22467|22462|22454|22494|22486|22461.5|22453.5|100
1646159100000|2022-03-01 18:25:00|22462.5|22454.5|22440.5|22432.5|22464.5|22456.5|22436|22428|184
1646159400000|2022-03-01 18:30:00|22441|22433|22449|22441|22463|22455|22439.5|22431.5|88
1646159700000|2022-03-01 18:35:00|22448.5|22440.5|22476.5|22468.5|22479.5|22471.5|22444|22436|45
1646160000000|2022-03-01 18:40:00|22477|22469|22450.5|22442.5|22479.5|22471.5|22443.5|22435.5|46
1646160300000|2022-03-01 18:45:00|22450|22442|22466|22458|22468|22460|22447.5|22439.5|160
1646160600000|2022-03-01 18:50:00|22465|22457|22490|22482|22490.5|22482.5|22465|22457|371
1646160900000|2022-03-01 18:55:00|22489.5|22481.5|22516.2|22486.2|22539.5|22531.5|22489|22481|363
1646161200000|2022-03-01 19:00:00|22492|22462|22479.1|22449.1|22494.8|22464.8|22462.5|22432.5|0
1646161500000|2022-03-01 19:05:00|22479|22449|22468.4|22438.4|22488.3|22458.3|22466.8|22436.8|0
1646161800000|2022-03-01 19:10:00|22468.6|22438.6|22457.3|22427.3|22471.3|22441.3|22447.3|22417.3|0
1646162100000|2022-03-01 19:15:00|22457.6|22427.6|22500.1|22470.1|22500.8|22470.8|22442|22412|0
1646162400000|2022-03-01 19:20:00|22500.4|22470.4|22522.5|22492.5|22531.9|22501.9|22491.3|22461.3|0
1646162700000|2022-03-01 19:25:00|22523.1|22493.1|22520.2|22490.2|22526.7|22496.7|22509.8|22479.8|0
1646163000000|2022-03-01 19:30:00|22520.3|22490.3|22515.5|22485.5|22529.3|22499.3|22512|22482|0
1646163300000|2022-03-01 19:35:00|22515.7|22485.7|22550.7|22520.7|22555.2|22525.2|22515.7|22485.7|0
1646163600000|2022-03-01 19:40:00|22550.4|22520.4|22553|22523|22562.5|22532.5|22544|22514|0
1646163900000|2022-03-01 19:45:00|22553.4|22523.4|22521.4|22491.4|22554.3|22524.3|22518.7|22488.7|0
1646164200000|2022-03-01 19:50:00|22521.7|22491.7|22501.6|22471.6|22521.9|22491.9|22500|22470|0
1646164500000|2022-03-01 19:55:00|22502.1|22472.1|22504.2|22474.2|22511.3|22481.3|22493.5|22463.5|0
1646164800000|2022-03-01 20:00:00|22504.4|22474.4|22557.6|22527.6|22557.6|22527.6|22501.5|22471.5|0
1646165100000|2022-03-01 20:05:00|22558.2|22528.2|22586|22556|22594.4|22564.4|22558.2|22528.2|0
1646165400000|2022-03-01 20:10:00|22586.3|22556.3|22559.3|22529.3|22588.5|22558.5|22548.8|22518.8|0
1646165700000|2022-03-01 20:15:00|22559.6|22529.6|22536.9|22506.9|22563.3|22533.3|22532.8|22502.8|0
1646166000000|2022-03-01 20:20:00|22536.8|22506.8|22514|22484|22539.1|22509.1|22506.8|22476.8|0
1646166300000|2022-03-01 20:25:00|22514.6|22484.6|22500.7|22470.7|22514.6|22484.6|22497.9|22467.9|0
1646166600000|2022-03-01 20:30:00|22500.5|22470.5|22520.8|22490.8|22522.8|22492.8|22479.6|22449.6|0
1646166900000|2022-03-01 20:35:00|22521.1|22491.1|22512.9|22482.9|22522.4|22492.4|22495.5|22465.5|0
1646167200000|2022-03-01 20:40:00|22512.5|22482.5|22481.8|22451.8|22525.4|22495.4|22479|22449|0
1646167500000|2022-03-01 20:45:00|22481.6|22451.6|22458.3|22428.3|22487.4|22457.4|22455.4|22425.4|0
1646167800000|2022-03-01 20:50:00|22458.9|22428.9|22489.4|22459.4|22493.9|22463.9|22445|22415|0
1646168100000|2022-03-01 20:55:00|22489|22459|22520.8|22490.8|22539.9|22509.9|22478.4|22448.4|0
1646168400000|2022-03-01 21:00:00|22523.9|22493.9|22553.3|22523.3|22557.1|22527.1|22523.9|22493.9|0
1646168700000|2022-03-01 21:05:00|22552.3|22522.3|22546.8|22516.8|22562.7|22532.7|22542.7|22512.7|0
1646169000000|2022-03-01 21:10:00|22548.9|22518.9|22556.5|22526.5|22562.8|22532.8|22543.7|22513.7|0
1646169300000|2022-03-01 21:15:00|22554.9|22524.9|22550.3|22520.3|22557.5|22527.5|22542.5|22512.5|0
1646169600000|2022-03-01 21:20:00|22549.8|22519.8|22543.3|22513.3|22555.9|22525.9|22539.7|22509.7|0
1646169900000|2022-03-01 21:25:00|22544.4|22514.4|22547.2|22517.2|22557.4|22527.4|22544.4|22514.4|0
1646170200000|2022-03-01 21:30:00|22547.7|22517.7|22540.6|22510.6|22554.1|22524.1|22539.5|22509.5|0
1646170500000|2022-03-01 21:35:00|22541.1|22511.1|22539.8|22509.8|22552.6|22522.6|22535.6|22505.6|0
1646170800000|2022-03-01 21:40:00|22538.8|22508.8|22534.6|22504.6|22538.8|22508.8|22528.5|22498.5|0
1646171100000|2022-03-01 21:45:00|22535.1|22505.1|22535.8|22505.8|22538.9|22508.9|22530|22500|0
1646171400000|2022-03-01 21:50:00|22535.3|22505.3|22540.5|22510.5|22545.8|22515.8|22535.3|22505.3|0
1646171700000|2022-03-01 21:55:00|22541|22511|22541|22511|22547.8|22517.8|22535.3|22505.3|0
1646172000000|2022-03-01 22:00:00|22541.7|22511.7|22538.5|22508.5|22547.9|22517.9|22538.5|22508.5|0
1646172300000|2022-03-01 22:05:00|22537.3|22507.3|22532|22502|22538.5|22508.5|22528.2|22498.2|0
1646172600000|2022-03-01 22:10:00|22533.8|22503.8|22529.5|22499.5|22533.8|22503.8|22527.1|22497.1|0
1646172900000|2022-03-01 22:15:00|22530.9|22500.9|22530.9|22500.9|22531.1|22501.1|22530.3|22500.3|0
1646173200000|2022-03-01 22:20:00|22530.6|22500.6|22527.2|22497.2|22531.4|22501.4|22526.9|22496.9|0
1646173500000|2022-03-01 22:25:00|22527.3|22497.3|22526.9|22496.9|22527.3|22497.3|22526.9|22496.9|0
1646173800000|2022-03-01 22:30:00|22525.3|22495.3|22525.1|22495.1|22525.9|22495.9|22525.1|22495.1|0
1646174100000|2022-03-01 22:35:00|22524.7|22494.7|22525.8|22495.8|22526.6|22496.6|22524.2|22494.2|0
1646174400000|2022-03-01 22:40:00|22526|22496|22529.7|22499.7|22530.4|22500.4|22525.7|22495.7|0
1646174700000|2022-03-01 22:45:00|22530.4|22500.4|22532.3|22502.3|22536.4|22506.4|22529.3|22499.3|0
1646175000000|2022-03-01 22:50:00|22534.6|22504.6|22535.4|22505.4|22537.2|22507.2|22534.6|22504.6|0
1646175300000|2022-03-01 22:55:00|22535.8|22505.8|22531.2|22501.2|22535.8|22505.8|22528.5|22498.5|0
1646175600000|2022-03-01 23:00:00|22535|22505|22527|22497|22542.7|22512.7|22522.3|22492.3|0
1646175900000|2022-03-01 23:05:00|22528.1|22498.1|22528.8|22498.8|22542.3|22512.3|22524.1|22494.1|0
1646176200000|2022-03-01 23:10:00|22528.3|22498.3|22534|22504|22534.5|22504.5|22518.9|22488.9|0
1646176500000|2022-03-01 23:15:00|22535.7|22505.7|22533.7|22503.7|22539.3|22509.3|22528.1|22498.1|0
1646176800000|2022-03-01 23:20:00|22536.9|22506.9|22534.4|22504.4|22547.4|22517.4|22532.3|22502.3|0
1646177100000|2022-03-01 23:25:00|22535.4|22505.4|22533.3|22503.3|22541.2|22511.2|22527.6|22497.6|0
1646177400000|2022-03-01 23:30:00|22534.4|22504.4|22564.4|22534.4|22564.4|22534.4|22533.9|22503.9|0
1646177700000|2022-03-01 23:35:00|22564.9|22534.9|22566.9|22536.9|22575.3|22545.3|22559.2|22529.2|0
1646178000000|2022-03-01 23:40:00|22566.4|22536.4|22555.6|22525.6|22568.1|22538.1|22548.8|22518.8|0
1646178300000|2022-03-01 23:45:00|22556.1|22526.1|22550|22520|22561.6|22531.6|22549.3|22519.3|0
1646178600000|2022-03-01 23:50:00|22549.5|22519.5|22554.3|22524.3|22555.8|22525.8|22546.4|22516.4|0
1646178900000|2022-03-01 23:55:00|22556.4|22526.4|22572.6|22542.6|22573.6|22543.6|22555.3|22525.3|0
1646179200000|2022-03-02 00:00:00|22574.1|22544.1|22572.3|22542.3|22580.7|22550.7|22562.6|22532.6|0
1646179500000|2022-03-02 00:05:00|22571.8|22541.8|22580.2|22550.2|22588.3|22558.3|22571.8|22541.8|0
1646179800000|2022-03-02 00:10:00|22579.2|22549.2|22579.7|22549.7|22581.2|22551.2|22572.9|22542.9|0
1646180100000|2022-03-02 00:15:00|22579.1|22549.1|22608.1|22578.1|22619.8|22589.8|22575.8|22545.8|0
1646180400000|2022-03-02 00:20:00|22605.8|22575.8|22608.7|22578.7|22612.6|22582.6|22598.1|22568.1|0
1646180700000|2022-03-02 00:25:00|22608.9|22578.9|22615.8|22585.8|22627.8|22597.8|22608.9|22578.9|0
1646181000000|2022-03-02 00:30:00|22615|22585|22549.9|22519.9|22615.4|22585.4|22545.5|22515.5|0
1646181300000|2022-03-02 00:35:00|22549.7|22519.7|22567.6|22537.6|22575.8|22545.8|22536.7|22506.7|0
1646181600000|2022-03-02 00:40:00|22566.8|22536.8|22582|22552|22591.9|22561.9|22562.5|22532.5|0
1646181900000|2022-03-02 00:45:00|22582.2|22552.2|22579.5|22549.5|22611|22581|22579.5|22549.5|0
1646182200000|2022-03-02 00:50:00|22579|22549|22590.4|22560.4|22595.2|22565.2|22576.7|22546.7|0
1646182500000|2022-03-02 00:55:00|22590.6|22560.6|22596.6|22566.6|22597.9|22567.9|22585.6|22555.6|0
1646182800000|2022-03-02 01:00:00|22593.7|22563.7|22591|22561|22624.4|22594.4|22583.1|22553.1|0
1646183100000|2022-03-02 01:05:00|22591.2|22561.2|22560.8|22530.8|22597.8|22567.8|22547|22517|0
1646183400000|2022-03-02 01:10:00|22561.1|22531.1|22577.5|22547.5|22577.7|22547.7|22553.5|22523.5|0
1646183700000|2022-03-02 01:15:00|22567.5|22537.5|22566.3|22561.3|22588.8|22583.8|22500.8|22495.8|2347
1646184000000|2022-03-02 01:20:00|22568.3|22563.3|22535.3|22530.3|22573.3|22568.3|22525.8|22520.8|1023
1646184300000|2022-03-02 01:25:00|22533.3|22528.3|22555.8|22550.8|22563.3|22558.3|22520.3|22515.3|955
1646184600000|2022-03-02 01:30:00|22580|22575|22668|22663|22675|22670|22537|22532|5570
1646184900000|2022-03-02 01:35:00|22674|22669|22681.5|22676.5|22721|22716|22646|22641|4161
1646185200000|2022-03-02 01:40:00|22683|22678|22623|22618|22685|22680|22615|22610|2819
1646185500000|2022-03-02 01:45:00|22622.5|22617.5|22646.5|22641.5|22673|22668|22609.5|22604.5|2069
1646185800000|2022-03-02 01:50:00|22646|22641|22661|22656|22673.5|22668.5|22637.5|22632.5|1390
1646186100000|2022-03-02 01:55:00|22660.5|22655.5|22609.5|22604.5|22661|22656|22595|22590|1876
1646186400000|2022-03-02 02:00:00|22609|22604|22576|22571|22615.5|22610.5|22560|22555|2118
1646186700000|2022-03-02 02:05:00|22575|22570|22593|22588|22619|22614|22563.5|22558.5|1499
1646187000000|2022-03-02 02:10:00|22595|22590|22570.5|22565.5|22609.5|22604.5|22562.5|22557.5|1115
1646187300000|2022-03-02 02:15:00|22568.5|22563.5|22555|22550|22575|22570|22508|22503|2837
1646187600000|2022-03-02 02:20:00|22554|22549|22567.5|22562.5|22610.5|22605.5|22537|22532|1767
1646187900000|2022-03-02 02:25:00|22568|22563|22575|22570|22577|22572|22552|22547|697
1646188200000|2022-03-02 02:30:00|22574.5|22569.5|22588.5|22583.5|22599|22594|22556|22551|875
1646188500000|2022-03-02 02:35:00|22589|22584|22562|22557|22598.5|22593.5|22560|22555|661
1646188800000|2022-03-02 02:40:00|22561.5|22556.5|22540.5|22535.5|22573|22568|22529.5|22524.5|1111
1646189100000|2022-03-02 02:45:00|22541|22536|22548.5|22543.5|22569|22564|22535.5|22530.5|650
1646189400000|2022-03-02 02:50:00|22549.5|22544.5|22565.5|22560.5|22592|22587|22549.5|22544.5|918
1646189700000|2022-03-02 02:55:00|22566|22561|22587.5|22582.5|22591.5|22586.5|22558|22553|491
1646190000000|2022-03-02 03:00:00|22587|22582|22584.5|22579.5|22609.5|22604.5|22584|22579|808
1646190300000|2022-03-02 03:05:00|22585|22580|22569.5|22564.5|22598|22593|22569.5|22564.5|480
1646190600000|2022-03-02 03:10:00|22571|22566|22577|22572|22581|22576|22540.5|22535.5|711
1646190900000|2022-03-02 03:15:00|22552.3|22547.3|22536.8|22531.8|22553.8|22548.8|22531.8|22526.8|304
1646191200000|2022-03-02 03:20:00|22536.3|22531.3|22525.3|22520.3|22538.8|22533.8|22508.8|22503.8|548
1646191500000|2022-03-02 03:25:00|22525.8|22520.8|22514.8|22509.8|22540.3|22535.3|22514.3|22509.3|408
1646191800000|2022-03-02 03:30:00|22515.3|22510.3|22532.8|22527.8|22545.3|22540.3|22511.3|22506.3|410
1646192100000|2022-03-02 03:35:00|22532.3|22527.3|22510.3|22505.3|22532.3|22527.3|22497.3|22492.3|725
1646192400000|2022-03-02 03:40:00|22510.8|22505.8|22475.8|22470.8|22511.8|22506.8|22466.8|22461.8|1079
1646192700000|2022-03-02 03:45:00|22476.3|22471.3|22503.8|22498.8|22508.8|22503.8|22473.3|22468.3|789
1646193000000|2022-03-02 03:50:00|22502.3|22497.3|22517.3|22512.3|22518.8|22513.8|22498.3|22493.3|266
1646193300000|2022-03-02 03:55:00|22516.8|22511.8|22525.8|22520.8|22527.3|22522.3|22512.8|22507.8|316
1646193600000|2022-03-02 04:00:00|22530.8|22500.8|22525.3|22495.3|22537.8|22507.8|22518.5|22488.5|0
1646193900000|2022-03-02 04:05:00|22526.1|22496.1|22496.4|22466.4|22526.1|22496.1|22489|22459|0
1646194200000|2022-03-02 04:10:00|22496.6|22466.6|22507.5|22477.5|22515.3|22485.3|22496|22466|0
1646194500000|2022-03-02 04:15:00|22507.7|22477.7|22524.6|22494.6|22528.6|22498.6|22507.7|22477.7|0
1646194800000|2022-03-02 04:20:00|22524.1|22494.1|22505.5|22475.5|22524.4|22494.4|22504.7|22474.7|0
1646195100000|2022-03-02 04:25:00|22504.7|22474.7|22514.7|22484.7|22516.2|22486.2|22499.7|22469.7|0
1646195400000|2022-03-02 04:30:00|22515.4|22485.4|22513.4|22483.4|22521.1|22491.1|22511.9|22481.9|0
1646195700000|2022-03-02 04:35:00|22512.6|22482.6|22531.7|22501.7|22533.7|22503.7|22506.8|22476.8|0
1646196000000|2022-03-02 04:40:00|22532.5|22502.5|22524.4|22494.4|22533|22503|22522.9|22492.9|0
1646196300000|2022-03-02 04:45:00|22524.2|22494.2|22526.5|22496.5|22529|22499|22518.9|22488.9|0
1646196600000|2022-03-02 04:50:00|22526.7|22496.7|22542.1|22512.1|22551.2|22521.2|22526|22496|0
1646196900000|2022-03-02 04:55:00|22541.8|22511.8|22549.5|22519.5|22549.5|22519.5|22536.2|22506.2|0
1646197200000|2022-03-02 05:00:00|22546.7|22516.7|22540.8|22535.8|22567.8|22562.8|22532.3|22516.7|1282
1646197500000|2022-03-02 05:05:00|22540.3|22535.3|22544.8|22539.8|22570.3|22565.3|22539.8|22534.8|589
1646197800000|2022-03-02 05:10:00|22545.3|22540.3|22516.8|22511.8|22547.8|22542.8|22516.8|22511.8|499
1646198100000|2022-03-02 05:15:00|22516.3|22511.3|22530.8|22525.8|22551.8|22546.8|22511.8|22506.8|752
1646198400000|2022-03-02 05:20:00|22530.3|22525.3|22506.3|22501.3|22530.3|22525.3|22506.3|22501.3|503
1646198700000|2022-03-02 05:25:00|22505.8|22500.8|22539.8|22534.8|22544.8|22539.8|22505.8|22500.8|624
1646199000000|2022-03-02 05:30:00|22540.3|22535.3|22529.8|22524.8|22552.8|22547.8|22525.3|22520.3|423
1646199300000|2022-03-02 05:35:00|22529.3|22524.3|22517.3|22512.3|22535.8|22530.8|22516.3|22511.3|479
1646199600000|2022-03-02 05:40:00|22516.8|22511.8|22502.3|22497.3|22517.8|22512.8|22475.3|22470.3|1076
1646199900000|2022-03-02 05:45:00|22501.8|22496.8|22494.8|22489.8|22517.3|22512.3|22477.8|22472.8|655
1646200200000|2022-03-02 05:50:00|22495.3|22490.3|22501.8|22496.8|22516.8|22511.8|22494.8|22489.8|482
1646200500000|2022-03-02 05:55:00|22500.8|22495.8|22488.3|22483.3|22502.3|22497.3|22477.3|22472.3|535
1646200800000|2022-03-02 06:00:00|22508|22503|22461.5|22456.5|22514.5|22509.5|22461.5|22456.5|1525
1646201100000|2022-03-02 06:05:00|22462|22457|22470.5|22465.5|22476.5|22471.5|22451|22446|1279
1646201400000|2022-03-02 06:10:00|22471|22466|22478|22473|22503.5|22498.5|22461.5|22456.5|975
1646201700000|2022-03-02 06:15:00|22454.3|22449.3|22490.8|22485.8|22500.8|22495.8|22448.3|22443.3|728
1646202000000|2022-03-02 06:20:00|22492.3|22487.3|22463.8|22458.8|22494.8|22489.8|22461.3|22456.3|532
1646202300000|2022-03-02 06:25:00|22464.8|22459.8|22482.3|22477.3|22483.8|22478.8|22460.8|22455.8|417
1646202600000|2022-03-02 06:30:00|22481.8|22476.8|22471.8|22466.8|22493.8|22488.8|22466.3|22461.3|454
1646202900000|2022-03-02 06:35:00|22469.8|22464.8|22473.3|22468.3|22486.8|22481.8|22458.8|22453.8|462
1646203200000|2022-03-02 06:40:00|22472.8|22467.8|22432.3|22427.3|22476.8|22471.8|22429.3|22424.3|891
1646203500000|2022-03-02 06:45:00|22457|22452|22443.5|22438.5|22470|22465|22438|22433|1086
1646203800000|2022-03-02 06:50:00|22444|22439|22395|22390|22453|22448|22394|22389|1973
1646204100000|2022-03-02 06:55:00|22394|22389|22401|22396|22412|22407|22379.5|22374.5|1520
1646204400000|2022-03-02 07:00:00|22401.5|22396.5|22339.5|22334.5|22422.5|22417.5|22327.5|22322.5|1971
1646204700000|2022-03-02 07:05:00|22338.5|22333.5|22368.5|22363.5|22368.5|22363.5|22322.5|22317.5|1547
1646205000000|2022-03-02 07:10:00|22368|22363|22364.5|22359.5|22391|22386|22361.5|22356.5|918
1646205300000|2022-03-02 07:15:00|22365|22360|22377|22372|22387.5|22382.5|22364|22359|860
1646205600000|2022-03-02 07:20:00|22378|22373|22362.5|22357.5|22385.5|22380.5|22356|22351|904
1646205900000|2022-03-02 07:25:00|22363|22358|22358|22353|22377|22372|22350.5|22345.5|712
1646206200000|2022-03-02 07:30:00|22357.5|22352.5|22393.5|22388.5|22401|22396|22356|22351|1007
1646206500000|2022-03-02 07:35:00|22393|22388|22379|22374|22394|22389|22366|22361|547
1646206800000|2022-03-02 07:40:00|22378.5|22373.5|22400.5|22395.5|22401|22396|22375|22370|655
1646207100000|2022-03-02 07:45:00|22398.5|22393.5|22379|22374|22405.5|22400.5|22371.5|22366.5|806
1646207400000|2022-03-02 07:50:00|22378|22373|22376|22371|22404|22399|22353.5|22348.5|1402
1646207700000|2022-03-02 07:55:00|22375.5|22370.5|22369|22364|22376.5|22371.5|22349|22344|1380
1646208000000|2022-03-02 08:00:00|22368.5|22363.5|22370.5|22365.5|22415|22410|22349|22344|2081
1646208300000|2022-03-02 08:05:00|22373|22368|22370|22365|22386.5|22381.5|22345.5|22340.5|2175
1646208600000|2022-03-02 08:10:00|22371|22366|22379|22374|22406|22401|22361|22356|1603
1646208900000|2022-03-02 08:15:00|22379.5|22374.5|22428|22423|22431|22426|22376.5|22371.5|1150
1646209200000|2022-03-02 08:20:00|22427|22422|22444|22439|22458|22453|22421|22416|824
1646209500000|2022-03-02 08:25:00|22442|22437|22419|22414|22449|22444|22416|22411|1013
1646209800000|2022-03-02 08:30:00|22399.3|22369.3|22425.8|22395.8|22435.3|22405.3|22390.7|22360.7|0
1646210100000|2022-03-02 08:35:00|22426.1|22396.1|22412.8|22382.8|22438.8|22408.8|22380.7|22350.7|0
1646210400000|2022-03-02 08:40:00|22412.9|22382.9|22362.5|22332.5|22426.4|22396.4|22355.3|22325.3|0
1646210700000|2022-03-02 08:45:00|22361|22331|22349.5|22319.5|22378.6|22348.6|22331.5|22301.5|0
1646211000000|2022-03-02 08:50:00|22348.9|22318.9|22358.9|22328.9|22387.6|22357.6|22303.4|22273.4|0
1646211300000|2022-03-02 08:55:00|22358.6|22328.6|22374.2|22344.2|22388.6|22358.6|22347.7|22317.7|0
1646211600000|2022-03-02 09:00:00|22374|22344|22348.6|22318.6|22378.8|22348.8|22334.3|22304.3|0
1646211900000|2022-03-02 09:05:00|22347.1|22317.1|22363.4|22333.4|22379.9|22349.9|22300.6|22270.6|0
1646212200000|2022-03-02 09:10:00|22361.9|22331.9|22397.9|22367.9|22411.5|22381.5|22357.4|22327.4|0
1646212500000|2022-03-02 09:15:00|22398.4|22368.4|22357.3|22349.3|22404.3|22396.3|22340.8|22332.8|415
1646212800000|2022-03-02 09:20:00|22356.8|22348.8|22337.8|22329.8|22360.8|22352.8|22331.3|22323.3|255
1646213100000|2022-03-02 09:25:00|22338.3|22330.3|22354.3|22346.3|22357.3|22349.3|22331.3|22323.3|241
1646213400000|2022-03-02 09:30:00|22378|22370|22407.5|22399.5|22471.5|22463.5|22370|22362|787
1646213700000|2022-03-02 09:35:00|22407|22399|22414|22406|22427.5|22419.5|22388|22380|148
1646214000000|2022-03-02 09:40:00|22413.5|22405.5|22412.5|22404.5|22415.5|22407.5|22400|22392|266
1646214300000|2022-03-02 09:45:00|22388.3|22380.3|22432.8|22424.8|22435.3|22427.3|22381.8|22373.8|275
1646214600000|2022-03-02 09:50:00|22433.3|22425.3|22445.8|22437.8|22457.8|22449.8|22432.3|22424.3|327
1646214900000|2022-03-02 09:55:00|22446.3|22438.3|22438.3|22430.3|22452.3|22444.3|22436.3|22428.3|133
1646215200000|2022-03-02 10:00:00|22437.8|22429.8|22422.3|22414.3|22445.3|22437.3|22421.8|22413.8|171
1646215500000|2022-03-02 10:05:00|22421.3|22413.3|22434.8|22426.8|22436.8|22428.8|22413.8|22405.8|177
1646215800000|2022-03-02 10:10:00|22435.3|22427.3|22435.3|22427.3|22447.8|22439.8|22426.3|22418.3|167
1646216100000|2022-03-02 10:15:00|22435.8|22427.8|22438.8|22430.8|22453.3|22445.3|22431.3|22423.3|138
1646216400000|2022-03-02 10:20:00|22438.3|22430.3|22438.8|22430.8|22445.3|22437.3|22432.8|22424.8|66
1646216700000|2022-03-02 10:25:00|22439.3|22431.3|22442.3|22434.3|22445.3|22437.3|22429.8|22421.8|145
1646217000000|2022-03-02 10:30:00|22442.8|22434.8|22420.3|22412.3|22443.3|22435.3|22416.3|22408.3|175
1646217300000|2022-03-02 10:35:00|22420.8|22412.8|22446.3|22438.3|22446.8|22438.8|22420.3|22412.3|171
1646217600000|2022-03-02 10:40:00|22445.8|22437.8|22449.8|22441.8|22455.8|22447.8|22434.3|22426.3|157
1646217900000|2022-03-02 10:45:00|22449.3|22441.3|22436.8|22428.8|22452.3|22444.3|22430.3|22422.3|86
1646218200000|2022-03-02 10:50:00|22437.3|22429.3|22420.3|22412.3|22438.8|22430.8|22415.8|22407.8|214
1646218500000|2022-03-02 10:55:00|22420.8|22412.8|22421.3|22413.3|22437.3|22429.3|22413.3|22405.3|88
1646218800000|2022-03-02 11:00:00|22420.8|22412.8|22427.3|22419.3|22437.8|22429.8|22417.3|22409.3|135
1646219100000|2022-03-02 11:05:00|22426.8|22418.8|22419.3|22411.3|22431.8|22423.8|22402.3|22394.3|214
1646219400000|2022-03-02 11:10:00|22418.8|22410.8|22423.3|22415.3|22427.3|22419.3|22410.3|22402.3|102
1646219700000|2022-03-02 11:15:00|22423.8|22415.8|22402.3|22394.3|22423.8|22415.8|22394.8|22386.8|145
1646220000000|2022-03-02 11:20:00|22401.8|22393.8|22404.8|22396.8|22411.3|22403.3|22398.3|22390.3|100
1646220300000|2022-03-02 11:25:00|22405.3|22397.3|22431.3|22423.3|22435.3|22427.3|22403.8|22395.8|202
1646220600000|2022-03-02 11:30:00|22432.8|22424.8|22442.3|22434.3|22458.3|22450.3|22431.3|22423.3|248
1646220900000|2022-03-02 11:35:00|22442.8|22434.8|22439.8|22431.8|22448.3|22440.3|22433.3|22425.3|99
1646221200000|2022-03-02 11:40:00|22438.3|22430.3|22433.3|22425.3|22444.8|22436.8|22417.3|22409.3|90
1646221500000|2022-03-02 11:45:00|22433.8|22425.8|22428.3|22420.3|22442.3|22434.3|22426.8|22418.8|54
1646221800000|2022-03-02 11:50:00|22429.8|22421.8|22440.3|22432.3|22447.3|22439.3|22429.3|22421.3|131
1646222100000|2022-03-02 11:55:00|22440.8|22432.8|22453.3|22445.3|22453.3|22445.3|22435.3|22427.3|119
1646222400000|2022-03-02 12:00:00|22452.8|22444.8|22461.3|22453.3|22463.8|22455.8|22451.8|22443.8|187
1646222700000|2022-03-02 12:05:00|22461.8|22453.8|22461.8|22453.8|22478.3|22470.3|22459.8|22451.8|159
1646223000000|2022-03-02 12:10:00|22463.8|22455.8|22468.3|22460.3|22474.3|22466.3|22462.3|22454.3|121
1646223300000|2022-03-02 12:15:00|22467.8|22459.8|22451.8|22443.8|22471.8|22463.8|22448.3|22440.3|87
1646223600000|2022-03-02 12:20:00|22451.3|22443.3|22458.3|22450.3|22458.8|22450.8|22439.3|22431.3|135
1646223900000|2022-03-02 12:25:00|22457.8|22449.8|22435.8|22427.8|22458.3|22450.3|22431.3|22423.3|88
1646224200000|2022-03-02 12:30:00|22436.3|22428.3|22422.8|22414.8|22439.8|22431.8|22410.8|22402.8|257
1646224500000|2022-03-02 12:35:00|22423.3|22415.3|22433.3|22425.3|22437.3|22429.3|22417.3|22409.3|84
1646224800000|2022-03-02 12:40:00|22432.8|22424.8|22420.8|22412.8|22438.3|22430.3|22420.3|22412.3|80
1646225100000|2022-03-02 12:45:00|22419.3|22411.3|22420.3|22412.3|22426.3|22418.3|22412.3|22404.3|106
1646225400000|2022-03-02 12:50:00|22420.8|22412.8|22425.8|22417.8|22442.8|22434.8|22418.3|22410.3|120
1646225700000|2022-03-02 12:55:00|22426.3|22418.3|22420.3|22412.3|22428.8|22420.8|22416.3|22408.3|135
1646226000000|2022-03-02 13:00:00|22420.8|22412.8|22417.8|22409.8|22425.8|22417.8|22403.3|22395.3|161
1646226300000|2022-03-02 13:05:00|22418.3|22410.3|22409.8|22401.8|22421.3|22413.3|22399.3|22391.3|80
1646226600000|2022-03-02 13:10:00|22409.3|22401.3|22389.3|22381.3|22412.8|22404.8|22387.8|22379.8|125
1646226900000|2022-03-02 13:15:00|22389.8|22381.8|22390.8|22382.8|22400.3|22392.3|22380.8|22372.8|103
1646227200000|2022-03-02 13:20:00|22391.3|22383.3|22382.8|22374.8|22407.8|22399.8|22377.3|22369.3|115
1646227500000|2022-03-02 13:25:00|22384.3|22376.3|22387.3|22379.3|22395.8|22387.8|22380.3|22372.3|67
1646227800000|2022-03-02 13:30:00|22386.3|22378.3|22380.8|22372.8|22405.3|22397.3|22376.3|22368.3|238
1646228100000|2022-03-02 13:35:00|22380.3|22372.3|22386.3|22378.3|22391.8|22383.8|22365.8|22357.8|178
1646228400000|2022-03-02 13:40:00|22385.8|22377.8|22376.8|22368.8|22385.8|22377.8|22369.8|22361.8|105
1646228700000|2022-03-02 13:45:00|22376.3|22368.3|22382.8|22374.8|22385.3|22377.3|22362.8|22354.8|192
1646229000000|2022-03-02 13:50:00|22383.3|22375.3|22392.8|22384.8|22398.8|22390.8|22383.3|22375.3|160
1646229300000|2022-03-02 13:55:00|22393.3|22385.3|22396.3|22388.3|22398.3|22390.3|22386.3|22378.3|134
1646229600000|2022-03-02 14:00:00|22395.8|22387.8|22403.8|22395.8|22405.3|22397.3|22390.3|22382.3|174
1646229900000|2022-03-02 14:05:00|22404.3|22396.3|22397.3|22389.3|22408.3|22400.3|22394.8|22386.8|109
1646230200000|2022-03-02 14:10:00|22398.3|22390.3|22378.8|22370.8|22398.3|22390.3|22377.8|22369.8|174
1646230500000|2022-03-02 14:15:00|22379.3|22371.3|22463.3|22455.3|22516.3|22508.3|22365.3|22357.3|2068
1646230800000|2022-03-02 14:20:00|22462.8|22454.8|22459.8|22451.8|22479.8|22471.8|22446.8|22438.8|558
1646231100000|2022-03-02 14:25:00|22457.3|22449.3|22467.3|22459.3|22488.3|22480.3|22443.3|22435.3|361
1646231400000|2022-03-02 14:30:00|22491.5|22483.5|22474.5|22466.5|22521.5|22513.5|22469.5|22461.5|1050
1646231700000|2022-03-02 14:35:00|22471|22463|22451|22443|22472.5|22464.5|22419|22411|844
1646232000000|2022-03-02 14:40:00|22450.5|22442.5|22443|22435|22475|22467|22441|22433|544
1646232300000|2022-03-02 14:45:00|22418.8|22410.8|22426.3|22418.3|22432.8|22424.8|22396.8|22388.8|497
1646232600000|2022-03-02 14:50:00|22424.8|22416.8|22394.8|22386.8|22438.3|22430.3|22387.3|22379.3|528
1646232900000|2022-03-02 14:55:00|22395.3|22387.3|22390.3|22382.3|22412.3|22404.3|22373.3|22365.3|452
1646233200000|2022-03-02 15:00:00|22390.8|22382.8|22390.8|22382.8|22411.3|22403.3|22383.8|22375.8|367
1646233500000|2022-03-02 15:05:00|22390.3|22382.3|22348.8|22340.8|22396.8|22388.8|22345.8|22337.8|561
1646233800000|2022-03-02 15:10:00|22350.8|22342.8|22338.3|22330.3|22365.8|22357.8|22330.8|22322.8|425
1646234100000|2022-03-02 15:15:00|22337.8|22329.8|22355.8|22347.8|22363.8|22355.8|22335.8|22327.8|265
1646234400000|2022-03-02 15:20:00|22355.3|22347.3|22342.3|22334.3|22371.3|22363.3|22339.8|22331.8|295
1646234700000|2022-03-02 15:25:00|22343.3|22335.3|22382.8|22374.8|22402.3|22394.3|22322.3|22314.3|567
1646235000000|2022-03-02 15:30:00|22407|22399|22363|22355|22423|22415|22348.5|22340.5|560
1646235300000|2022-03-02 15:35:00|22363.5|22355.5|22372.5|22364.5|22384|22376|22350|22342|478
1646235600000|2022-03-02 15:40:00|22372|22364|22376|22368|22394.5|22386.5|22365.5|22357.5|348
1646235900000|2022-03-02 15:45:00|22352.8|22344.8|22345.8|22337.8|22358.3|22350.3|22326.8|22318.8|342
1646236200000|2022-03-02 15:50:00|22344.8|22336.8|22322.8|22314.8|22357.3|22349.3|22321.3|22313.3|184
1646236500000|2022-03-02 15:55:00|22323.3|22315.3|22330.8|22322.8|22352.8|22344.8|22321.8|22313.8|196
1646236800000|2022-03-02 16:00:00|22355.5|22347.5|22409|22401|22412|22404|22330.5|22322.5|567
1646237100000|2022-03-02 16:05:00|22408.5|22400.5|22444|22436|22456.5|22448.5|22392.5|22384.5|512
1646237400000|2022-03-02 16:10:00|22443.5|22435.5|22438|22430|22452.5|22444.5|22421.5|22413.5|374
1646237700000|2022-03-02 16:15:00|22414.3|22406.3|22418.8|22410.8|22428.3|22420.3|22414.3|22406.3|241
1646238000000|2022-03-02 16:20:00|22419.3|22411.3|22434.8|22426.8|22436.8|22428.8|22410.3|22402.3|285
1646238300000|2022-03-02 16:25:00|22435.3|22427.3|22463.3|22455.3|22485.3|22477.3|22427.8|22419.8|474
1646238600000|2022-03-02 16:30:00|22488|22480|22524|22516|22544.5|22536.5|22487|22479|628
1646238900000|2022-03-02 16:35:00|22522|22514|22491.5|22483.5|22526|22518|22491|22483|273
1646239200000|2022-03-02 16:40:00|22492|22484|22456|22448|22498.5|22490.5|22454.5|22446.5|196
1646239500000|2022-03-02 16:45:00|22430.8|22422.8|22439.3|22431.3|22459.8|22451.8|22430.8|22422.8|130
1646239800000|2022-03-02 16:50:00|22439.8|22431.8|22453.3|22445.3|22460.8|22452.8|22432.3|22424.3|119
1646240100000|2022-03-02 16:55:00|22456.3|22448.3|22476.3|22468.3|22480.8|22472.8|22455.3|22447.3|141
1646240400000|2022-03-02 17:00:00|22473.8|22465.8|22465.3|22457.3|22482.3|22474.3|22463.3|22455.3|97
1646240700000|2022-03-02 17:05:00|22463.3|22455.3|22467.3|22459.3|22474.3|22466.3|22453.8|22445.8|129
1646241000000|2022-03-02 17:10:00|22467.8|22459.8|22478.3|22470.3|22490.3|22482.3|22467.3|22459.3|105
1646241300000|2022-03-02 17:15:00|22478.8|22470.8|22455.3|22447.3|22483.3|22475.3|22455.3|22447.3|42
1646241600000|2022-03-02 17:20:00|22455.8|22447.8|22442.3|22434.3|22461.3|22453.3|22440.8|22432.8|75
1646241900000|2022-03-02 17:25:00|22441.3|22433.3|22450.3|22442.3|22457.3|22449.3|22437.8|22429.8|54
1646242200000|2022-03-02 17:30:00|22450.8|22442.8|22460.3|22452.3|22462.8|22454.8|22447.8|22439.8|24
1646242500000|2022-03-02 17:35:00|22459.8|22451.8|22468.3|22460.3|22472.8|22464.8|22456.3|22448.3|41
1646242800000|2022-03-02 17:40:00|22468.8|22460.8|22472.8|22464.8|22477.8|22469.8|22464.8|22456.8|65
1646243100000|2022-03-02 17:45:00|22473.3|22465.3|22473.3|22465.3|22478.3|22470.3|22463.3|22455.3|41
1646243400000|2022-03-02 17:50:00|22473.8|22465.8|22482.3|22474.3|22482.8|22474.8|22457.3|22449.3|41
1646243700000|2022-03-02 17:55:00|22481.8|22473.8|22506.8|22498.8|22508.8|22500.8|22476.8|22468.8|141
1646244000000|2022-03-02 18:00:00|22506.3|22498.3|22531.3|22523.3|22531.3|22523.3|22506.3|22498.3|147
1646244300000|2022-03-02 18:05:00|22530.8|22522.8|22544.8|22536.8|22549.8|22541.8|22527.8|22519.8|180
1646244600000|2022-03-02 18:10:00|22544.3|22536.3|22553.3|22545.3|22557.8|22549.8|22541.8|22533.8|83
1646244900000|2022-03-02 18:15:00|22553.8|22545.8|22533.8|22525.8|22554.3|22546.3|22531.3|22523.3|63
1646245200000|2022-03-02 18:20:00|22534.8|22526.8|22535.3|22527.3|22553.8|22545.8|22532.3|22524.3|75
1646245500000|2022-03-02 18:25:00|22535.8|22527.8|22515.8|22507.8|22537.3|22529.3|22513.8|22505.8|91
1646245800000|2022-03-02 18:30:00|22517.3|22509.3|22509.3|22501.3|22521.3|22513.3|22498.3|22490.3|112
1646246100000|2022-03-02 18:35:00|22509.8|22501.8|22509.8|22501.8|22512.8|22504.8|22498.8|22490.8|73
1646246400000|2022-03-02 18:40:00|22511.8|22503.8|22507.8|22499.8|22512.3|22504.3|22495.3|22487.3|78
1646246700000|2022-03-02 18:45:00|22508.3|22500.3|22494.3|22486.3|22512.3|22504.3|22490.8|22482.8|73
1646247000000|2022-03-02 18:50:00|22496.3|22488.3|22503.3|22495.3|22505.3|22497.3|22492.3|22484.3|45
1646247300000|2022-03-02 18:55:00|22502.8|22494.8|22510.4|22480.4|22510.6|22502.3|22493.3|22480.4|112
1646247600000|2022-03-02 19:00:00|22511.1|22481.1|22535.9|22505.9|22538.2|22508.2|22510.4|22480.4|0
1646247900000|2022-03-02 19:05:00|22535.8|22505.8|22535.6|22505.6|22549|22519|22529|22499|0
1646248200000|2022-03-02 19:10:00|22535.4|22505.4|22528.3|22498.3|22543.2|22513.2|22527.7|22497.7|0
1646248500000|2022-03-02 19:15:00|22528.4|22498.4|22526.4|22496.4|22531.2|22501.2|22519.5|22489.5|0
1646248800000|2022-03-02 19:20:00|22526.6|22496.6|22500.1|22470.1|22536.4|22506.4|22497.5|22467.5|0
1646249100000|2022-03-02 19:25:00|22499.9|22469.9|22497.8|22467.8|22501.3|22471.3|22479|22449|0
1646249400000|2022-03-02 19:30:00|22497.7|22467.7|22487.4|22457.4|22498.6|22468.6|22481.4|22451.4|0
1646249700000|2022-03-02 19:35:00|22487.6|22457.6|22511.4|22481.4|22512|22482|22487.6|22457.6|0
1646250000000|2022-03-02 19:40:00|22511.6|22481.6|22522.6|22492.6|22523.4|22493.4|22511.6|22481.6|0
1646250300000|2022-03-02 19:45:00|22522.8|22492.8|22505.5|22475.5|22522.8|22492.8|22494.1|22464.1|0
1646250600000|2022-03-02 19:50:00|22505.3|22475.3|22485.8|22455.8|22518.1|22488.1|22482.8|22452.8|0
1646250900000|2022-03-02 19:55:00|22486|22456|22479|22449|22495.7|22465.7|22475.1|22445.1|0
1646251200000|2022-03-02 20:00:00|22478.4|22448.4|22505.8|22475.8|22509.4|22479.4|22476.8|22446.8|0
1646251500000|2022-03-02 20:05:00|22506|22476|22503.1|22473.1|22507.8|22477.8|22491.5|22461.5|0
1646251800000|2022-03-02 20:10:00|22502.5|22472.5|22471.9|22441.9|22502.5|22472.5|22469.5|22439.5|0
1646252100000|2022-03-02 20:15:00|22472.2|22442.2|22486|22456|22492.7|22462.7|22463.3|22433.3|0
1646252400000|2022-03-02 20:20:00|22485.2|22455.2|22481.3|22451.3|22488|22458|22471|22441|0
1646252700000|2022-03-02 20:25:00|22486|22456|22499.1|22469.1|22500.6|22470.6|22481.4|22451.4|0
1646253000000|2022-03-02 20:30:00|22499.3|22469.3|22513.5|22483.5|22518.9|22488.9|22498|22468|0
1646253300000|2022-03-02 20:35:00|22513.7|22483.7|22503|22473|22514.9|22484.9|22502.7|22472.7|0
1646253600000|2022-03-02 20:40:00|22503.2|22473.2|22523.7|22493.7|22524.2|22494.2|22493.5|22463.5|0
1646253900000|2022-03-02 20:45:00|22524.3|22494.3|22528.4|22498.4|22535.2|22505.2|22517.6|22487.6|0
1646254200000|2022-03-02 20:50:00|22530.5|22500.5|22536.9|22506.9|22549.5|22519.5|22518.1|22488.1|0
1646254500000|2022-03-02 20:55:00|22536.3|22506.3|22500.1|22470.1|22536.3|22506.3|22484.2|22454.2|0
1646254800000|2022-03-02 21:00:00|22498.1|22468.1|22499.1|22469.1|22508.3|22478.3|22489.9|22459.9|0
1646255100000|2022-03-02 21:05:00|22500.1|22470.1|22493.2|22463.2|22500.3|22470.3|22490.3|22460.3|0
1646255400000|2022-03-02 21:10:00|22494.2|22464.2|22488.2|22458.2|22498.3|22468.3|22484|22454|0
1646255700000|2022-03-02 21:15:00|22489.2|22459.2|22492|22462|22495.4|22465.4|22485.1|22455.1|0
1646256000000|2022-03-02 21:20:00|22491|22461|22480.7|22450.7|22494.5|22464.5|22477.6|22447.6|0
1646256300000|2022-03-02 21:25:00|22480.1|22450.1|22477.6|22447.6|22484.8|22454.8|22475.6|22445.6|0
1646256600000|2022-03-02 21:30:00|22478.1|22448.1|22472.9|22442.9|22478.6|22448.6|22468.3|22438.3|0
1646256900000|2022-03-02 21:35:00|22472.4|22442.4|22469.4|22439.4|22475.5|22445.5|22464.3|22434.3|0
1646257200000|2022-03-02 21:40:00|22468.9|22438.9|22464.3|22434.3|22470.4|22440.4|22464.3|22434.3|0
1646257500000|2022-03-02 21:45:00|22464.8|22434.8|22447.8|22417.8|22465.3|22435.3|22447.8|22417.8|0
1646257800000|2022-03-02 21:50:00|22448.8|22418.8|22461.1|22431.1|22464.2|22434.2|22448.3|22418.3|0
1646258100000|2022-03-02 21:55:00|22461.6|22431.6|22462.3|22432.3|22465.2|22435.2|22460.1|22430.1|0
1646258400000|2022-03-02 22:00:00|22462.2|22432.2|22465.9|22435.9|22467.9|22437.9|22461.6|22431.6|0
1646258700000|2022-03-02 22:05:00|22465.4|22435.4|22464.6|22434.6|22465.4|22435.4|22464.6|22434.6|0
1646259000000|2022-03-02 22:10:00|22465.6|22435.6|22465.2|22435.2|22465.8|22435.8|22463.8|22433.8|0
1646259300000|2022-03-02 22:15:00|22465.3|22435.3|22466.1|22436.1|22466.6|22436.6|22464.5|22434.5|0
1646259600000|2022-03-02 22:20:00|22465.6|22435.6|22466.6|22436.6|22466.6|22436.6|22465.3|22435.3|0
1646259900000|2022-03-02 22:25:00|22467|22437|22468.3|22438.3|22468.7|22438.7|22466.1|22436.1|0
1646260200000|2022-03-02 22:30:00|22467.4|22437.4|22470.9|22440.9|22470.9|22440.9|22466.8|22436.8|0
1646260500000|2022-03-02 22:35:00|22471.7|22441.7|22473|22443|22473.8|22443.8|22470.2|22440.2|0
1646260800000|2022-03-02 22:40:00|22473.2|22443.2|22468.4|22438.4|22473.2|22443.2|22468.4|22438.4|0
1646261100000|2022-03-02 22:45:00|22468.3|22438.3|22468.1|22438.1|22468.3|22438.3|22454.7|22424.7|0
1646261400000|2022-03-02 22:50:00|22467.4|22437.4|22467.3|22437.3|22469.2|22439.2|22466.4|22436.4|0
1646261700000|2022-03-02 22:55:00|22467.1|22437.1|22470.8|22440.8|22471.7|22441.7|22467.1|22437.1|0
1646262000000|2022-03-02 23:00:00|22475.8|22445.8|22474.6|22444.6|22485.4|22455.4|22463.1|22433.1|0
1646262300000|2022-03-02 23:05:00|22475.7|22445.7|22482.4|22452.4|22486|22456|22474.6|22444.6|0
1646262600000|2022-03-02 23:10:00|22479.9|22449.9|22486.6|22456.6|22486.8|22456.8|22477.4|22447.4|0
1646262900000|2022-03-02 23:15:00|22485.1|22455.1|22484|22454|22487.7|22457.7|22482.4|22452.4|0
1646263200000|2022-03-02 23:20:00|22484.5|22454.5|22474.6|22444.6|22484.5|22454.5|22472.8|22442.8|0
1646263500000|2022-03-02 23:25:00|22475.1|22445.1|22473|22443|22476.1|22446.1|22469.5|22439.5|0
1646263800000|2022-03-02 23:30:00|22473.6|22443.6|22477.6|22447.6|22481.1|22451.1|22468.3|22438.3|0
1646264100000|2022-03-02 23:35:00|22478.2|22448.2|22469|22439|22478.2|22448.2|22468.6|22438.6|0
1646264400000|2022-03-02 23:40:00|22468|22438|22464.4|22434.4|22470.5|22440.5|22463.3|22433.3|0
1646264700000|2022-03-02 23:45:00|22465.4|22435.4|22474.1|22444.1|22475.6|22445.6|22464.4|22434.4|0
1646265000000|2022-03-02 23:50:00|22474.6|22444.6|22479.8|22449.8|22480.8|22450.8|22474.1|22444.1|0
1646265300000|2022-03-02 23:55:00|22480.3|22450.3|22478.3|22448.3|22481.9|22451.9|22476.7|22446.7|0
1646265600000|2022-03-03 00:00:00|22480.8|22450.8|22479.3|22449.3|22488|22458|22477.8|22447.8|0
1646265900000|2022-03-03 00:05:00|22479.8|22449.8|22474.5|22444.5|22483.9|22453.9|22470.4|22440.4|0
1646266200000|2022-03-03 00:10:00|22475.6|22445.6|22479|22449|22483.5|22453.5|22474.2|22444.2|0
1646266500000|2022-03-03 00:15:00|22478.4|22448.4|22483|22453|22491.7|22461.7|22468.7|22438.7|0
1646266800000|2022-03-03 00:20:00|22483.3|22453.3|22499.3|22469.3|22504.8|22474.8|22483.3|22453.3|0
1646267100000|2022-03-03 00:25:00|22498.8|22468.8|22495.8|22465.8|22507.2|22477.2|22487.7|22457.7|0
1646267400000|2022-03-03 00:30:00|22495.3|22465.3|22488.4|22458.4|22505.8|22475.8|22488.4|22458.4|0
1646267700000|2022-03-03 00:35:00|22488.7|22458.7|22488.1|22458.1|22495.3|22465.3|22487.1|22457.1|0
1646268000000|2022-03-03 00:40:00|22487.9|22457.9|22466.4|22436.4|22488.7|22458.7|22464.2|22434.2|0
1646268300000|2022-03-03 00:45:00|22465.9|22435.9|22479.7|22449.7|22480.3|22450.3|22464.4|22434.4|0
1646268600000|2022-03-03 00:50:00|22481.2|22451.2|22482.5|22452.5|22490.9|22460.9|22470.9|22440.9|0
1646268900000|2022-03-03 00:55:00|22483.3|22453.3|22483.3|22453.3|22490.6|22460.6|22479.8|22449.8|0
1646269200000|2022-03-03 01:00:00|22482.5|22452.5|22473|22443|22499.2|22469.2|22470.7|22440.7|0
1646269500000|2022-03-03 01:05:00|22473.5|22443.5|22417.7|22387.7|22477.5|22447.5|22417.7|22387.7|0
1646269800000|2022-03-03 01:10:00|22417.9|22387.9|22436.3|22406.3|22438.5|22408.5|22406.3|22376.3|0
1646270100000|2022-03-03 01:15:00|22434.1|22404.1|22435.3|22430.3|22447.8|22442.8|22393.8|22388.8|1986
1646270400000|2022-03-03 01:20:00|22434.8|22429.8|22424.8|22419.8|22438.3|22433.3|22415.8|22410.8|778
1646270700000|2022-03-03 01:25:00|22424.3|22419.3|22431.8|22426.8|22441.3|22436.3|22415.3|22410.3|710
1646271000000|2022-03-03 01:30:00|22457.5|22452.5|22491|22486|22522.5|22517.5|22452|22447|5779
1646271300000|2022-03-03 01:35:00|22491.5|22486.5|22493.5|22488.5|22526|22521|22470|22465|3407
1646271600000|2022-03-03 01:40:00|22492.5|22487.5|22448|22443|22499|22494|22444.5|22439.5|2361
1646271900000|2022-03-03 01:45:00|22446.5|22441.5|22439|22434|22460|22455|22409|22404|2241
1646272200000|2022-03-03 01:50:00|22439.5|22434.5|22410|22405|22440.5|22435.5|22388.5|22383.5|2022
1646272500000|2022-03-03 01:55:00|22409|22404|22408.5|22403.5|22419.5|22414.5|22389.5|22384.5|1341
1646272800000|2022-03-03 02:00:00|22408|22403|22442|22437|22467.5|22462.5|22400.5|22395.5|1899
1646273100000|2022-03-03 02:05:00|22443|22438|22459.5|22454.5|22472|22467|22432.5|22427.5|1315
1646273400000|2022-03-03 02:10:00|22459|22454|22441.5|22436.5|22466.5|22461.5|22432.5|22427.5|1088
1646273700000|2022-03-03 02:15:00|22442|22437|22475|22470|22475|22470|22424.5|22419.5|1129
1646274000000|2022-03-03 02:20:00|22476|22471|22496|22491|22513|22508|22474|22469|2026
1646274300000|2022-03-03 02:25:00|22495.5|22490.5|22524.5|22519.5|22526|22521|22476|22471|1633
1646274600000|2022-03-03 02:30:00|22525|22520|22515|22510|22546|22541|22496|22491|1531
1646274900000|2022-03-03 02:35:00|22515.5|22510.5|22514.5|22509.5|22539.5|22534.5|22513.5|22508.5|1133
1646275200000|2022-03-03 02:40:00|22515|22510|22526|22521|22529.5|22524.5|22507|22502|805
1646275500000|2022-03-03 02:45:00|22501.3|22496.3|22495.8|22490.8|22506.8|22501.8|22487.8|22482.8|462
1646275800000|2022-03-03 02:50:00|22496.3|22491.3|22463.8|22458.8|22508.8|22503.8|22453.8|22448.8|1381
1646276100000|2022-03-03 02:55:00|22463.3|22458.3|22462.8|22457.8|22482.3|22477.3|22453.3|22448.3|735
1646276400000|2022-03-03 03:00:00|22463.3|22458.3|22488.8|22483.8|22491.3|22486.3|22458.3|22453.3|628
1646276700000|2022-03-03 03:05:00|22487.8|22482.8|22477.3|22472.3|22496.3|22491.3|22469.8|22464.8|702
1646277000000|2022-03-03 03:10:00|22477.8|22472.8|22441.3|22436.3|22479.8|22474.8|22436.8|22431.8|966
1646277300000|2022-03-03 03:15:00|22440.8|22435.8|22439.8|22434.8|22450.3|22445.3|22427.8|22422.8|733
1646277600000|2022-03-03 03:20:00|22438.8|22433.8|22446.3|22441.3|22460.3|22455.3|22434.8|22429.8|543
1646277900000|2022-03-03 03:25:00|22447.3|22442.3|22448.8|22443.8|22459.3|22454.3|22442.8|22437.8|446
1646278200000|2022-03-03 03:30:00|22449.8|22444.8|22423.8|22418.8|22455.8|22450.8|22422.8|22417.8|646
1646278500000|2022-03-03 03:35:00|22423.3|22418.3|22408.8|22403.8|22423.8|22418.8|22393.8|22388.8|1231
1646278800000|2022-03-03 03:40:00|22409.3|22404.3|22417.3|22412.3|22424.8|22419.8|22402.8|22397.8|625
1646279100000|2022-03-03 03:45:00|22417.8|22412.8|22423.8|22418.8|22434.3|22429.3|22416.3|22411.3|374
1646279400000|2022-03-03 03:50:00|22424.3|22419.3|22427.3|22422.3|22439.3|22434.3|22423.8|22418.8|349
1646279700000|2022-03-03 03:55:00|22428.3|22423.3|22440.3|22435.3|22442.3|22437.3|22428.3|22423.3|463
1646280000000|2022-03-03 04:00:00|22448.1|22418.1|22449.6|22419.6|22453.2|22423.2|22444.8|22414.8|0
1646280300000|2022-03-03 04:05:00|22449.4|22419.4|22444.4|22414.4|22451.2|22421.2|22435.2|22405.2|0
1646280600000|2022-03-03 04:10:00|22443.6|22413.6|22443.1|22413.1|22447.7|22417.7|22441.4|22411.4|0
1646280900000|2022-03-03 04:15:00|22442.9|22412.9|22438.5|22408.5|22444.6|22414.6|22438.5|22408.5|0
1646281200000|2022-03-03 04:20:00|22439.2|22409.2|22443.1|22413.1|22444.9|22414.9|22438.9|22408.9|0
1646281500000|2022-03-03 04:25:00|22443.4|22413.4|22447.3|22417.3|22448|22418|22442.6|22412.6|0
1646281800000|2022-03-03 04:30:00|22446.8|22416.8|22437.2|22407.2|22447.1|22417.1|22437.2|22407.2|0
1646282100000|2022-03-03 04:35:00|22436.5|22406.5|22443.4|22413.4|22444.9|22414.9|22434.7|22404.7|0
1646282400000|2022-03-03 04:40:00|22442.7|22412.7|22442|22412|22448.2|22418.2|22442|22412|0
1646282700000|2022-03-03 04:45:00|22442.5|22412.5|22431.8|22401.8|22444.7|22414.7|22429.3|22399.3|0
1646283000000|2022-03-03 04:50:00|22431.1|22401.1|22440.3|22410.3|22440.3|22410.3|22430.5|22400.5|0
1646283300000|2022-03-03 04:55:00|22439.6|22409.6|22436.8|22406.8|22441.8|22411.8|22434.1|22404.1|0
1646283600000|2022-03-03 05:00:00|22437.6|22407.6|22463.9|22458.9|22463.9|22458.9|22432.3|22405.8|1061
1646283900000|2022-03-03 05:05:00|22466.4|22461.4|22466.4|22461.4|22485.9|22480.9|22460.4|22455.4|919
1646284200000|2022-03-03 05:10:00|22464.9|22459.9|22453.4|22448.4|22489.4|22484.4|22447.9|22442.9|669
1646284500000|2022-03-03 05:15:00|22452.9|22447.9|22444.4|22439.4|22468.9|22463.9|22440.4|22435.4|436
1646284800000|2022-03-03 05:20:00|22443.4|22438.4|22441.9|22436.9|22448.4|22443.4|22435.9|22430.9|446
1646285100000|2022-03-03 05:25:00|22442.4|22437.4|22432.9|22427.9|22448.9|22443.9|22429.4|22424.4|534
1646285400000|2022-03-03 05:30:00|22433.9|22428.9|22434.4|22429.4|22452.9|22447.9|22429.9|22424.9|490
1646285700000|2022-03-03 05:35:00|22433.9|22428.9|22463.9|22458.9|22467.4|22462.4|22424.9|22419.9|685
1646286000000|2022-03-03 05:40:00|22462.9|22457.9|22460.9|22455.9|22471.4|22466.4|22457.9|22452.9|411
1646286300000|2022-03-03 05:45:00|22459.9|22454.9|22440.9|22435.9|22460.9|22455.9|22439.9|22434.9|439
1646286600000|2022-03-03 05:50:00|22440.4|22435.4|22434.9|22429.9|22442.4|22437.4|22415.4|22410.4|656
1646286900000|2022-03-03 05:55:00|22434.4|22429.4|22443.9|22438.9|22447.9|22442.9|22432.9|22427.9|458
1646287200000|2022-03-03 06:00:00|22441.9|22436.9|22450.9|22445.9|22463.4|22458.4|22440.4|22435.4|548
1646287500000|2022-03-03 06:05:00|22451.4|22446.4|22430.9|22425.9|22453.4|22448.4|22428.4|22423.4|340
1646287800000|2022-03-03 06:10:00|22431.4|22426.4|22454.4|22449.4|22455.9|22450.9|22431.4|22426.4|370
1646288100000|2022-03-03 06:15:00|22454.9|22449.9|22443.9|22438.9|22464.4|22459.4|22434.9|22429.9|532
1646288400000|2022-03-03 06:20:00|22444.9|22439.9|22456.4|22451.4|22461.9|22456.9|22441.9|22436.9|352
1646288700000|2022-03-03 06:25:00|22457.4|22452.4|22436.9|22431.9|22458.9|22453.9|22433.4|22428.4|602
1646289000000|2022-03-03 06:30:00|22437.4|22432.4|22444.9|22439.9|22449.4|22444.4|22427.9|22422.9|475
1646289300000|2022-03-03 06:35:00|22444.4|22439.4|22457.9|22452.9|22461.4|22456.4|22444.4|22439.4|427
1646289600000|2022-03-03 06:40:00|22457.4|22452.4|22449.9|22444.9|22458.4|22453.4|22443.9|22438.9|255
1646289900000|2022-03-03 06:45:00|22450.4|22445.4|22434.4|22429.4|22454.4|22449.4|22431.9|22426.9|355
1646290200000|2022-03-03 06:50:00|22434.9|22429.9|22446.4|22441.4|22456.4|22451.4|22434.9|22429.9|494
1646290500000|2022-03-03 06:55:00|22447.4|22442.4|22496.9|22491.9|22499.4|22494.4|22444.9|22439.9|1023
1646290800000|2022-03-03 07:00:00|22496.4|22491.4|22465.4|22460.4|22501.4|22496.4|22460.4|22455.4|1197
1646291100000|2022-03-03 07:05:00|22464.9|22459.9|22452.9|22447.9|22465.9|22460.9|22443.9|22438.9|687
1646291400000|2022-03-03 07:10:00|22453.4|22448.4|22447.4|22442.4|22457.4|22452.4|22445.9|22440.9|655
1646291700000|2022-03-03 07:15:00|22448.4|22443.4|22408.9|22403.9|22448.4|22443.4|22408.9|22403.9|1555
1646292000000|2022-03-03 07:20:00|22408.4|22403.4|22406.4|22401.4|22422.4|22417.4|22403.4|22398.4|634
1646292300000|2022-03-03 07:25:00|22406.9|22401.9|22394.4|22389.4|22413.4|22408.4|22389.9|22384.9|865
1646292600000|2022-03-03 07:30:00|22393.9|22388.9|22382.9|22377.9|22397.9|22392.9|22372.4|22367.4|1195
1646292900000|2022-03-03 07:35:00|22382.4|22377.4|22399.4|22394.4|22403.9|22398.9|22382.4|22377.4|699
1646293200000|2022-03-03 07:40:00|22398.9|22393.9|22395.4|22390.4|22403.9|22398.9|22382.4|22377.4|966
1646293500000|2022-03-03 07:45:00|22395.9|22390.9|22419.4|22414.4|22419.4|22414.4|22392.9|22387.9|1207
1646293800000|2022-03-03 07:50:00|22418.4|22413.4|22422.9|22417.9|22429.4|22424.4|22405.4|22400.4|1284
1646294100000|2022-03-03 07:55:00|22422.4|22417.4|22433.4|22428.4|22437.4|22432.4|22409.9|22404.9|1502
1646294400000|2022-03-03 08:00:00|22438.4|22433.4|22452.4|22447.4|22453.9|22448.9|22417.9|22412.9|1429
1646294700000|2022-03-03 08:05:00|22452.9|22447.9|22453.9|22448.9|22475.9|22470.9|22447.9|22442.9|1883
1646295000000|2022-03-03 08:10:00|22452.9|22447.9|22474.9|22469.9|22475.4|22470.4|22451.4|22446.4|1424
1646295300000|2022-03-03 08:15:00|22475.4|22470.4|22457.4|22452.4|22487.4|22482.4|22453.9|22448.9|891
1646295600000|2022-03-03 08:20:00|22456.9|22451.9|22467.9|22462.9|22467.9|22462.9|22452.9|22447.9|435
1646295900000|2022-03-03 08:25:00|22468.4|22463.4|22441.9|22436.9|22468.4|22463.4|22440.9|22435.9|462
1646296200000|2022-03-03 08:30:00|22454.4|22424.4|22412.9|22382.9|22458.8|22428.8|22408.4|22378.4|1
1646296500000|2022-03-03 08:35:00|22414.3|22384.3|22395.2|22365.2|22415.8|22385.8|22364.7|22334.7|0
1646296800000|2022-03-03 08:40:00|22395.9|22365.9|22391.1|22361.1|22408|22378|22361|22331|0
1646297100000|2022-03-03 08:45:00|22390.4|22360.4|22399|22369|22403.2|22373.2|22379.3|22349.3|0
1646297400000|2022-03-03 08:50:00|22399.3|22369.3|22434.6|22404.6|22434.6|22404.6|22395|22365|0
1646297700000|2022-03-03 08:55:00|22433.8|22403.8|22454.2|22424.2|22456.7|22426.7|22420.5|22390.5|0
1646298000000|2022-03-03 09:00:00|22455.7|22425.7|22414.4|22384.4|22469.5|22439.5|22403|22373|0
1646298300000|2022-03-03 09:05:00|22415.8|22385.8|22380.3|22350.3|22427.9|22397.9|22378.6|22348.6|0
1646298600000|2022-03-03 09:10:00|22381.7|22351.7|22399.7|22369.7|22422.4|22392.4|22374.9|22344.9|0
1646298900000|2022-03-03 09:15:00|22400.2|22370.2|22387.4|22379.4|22421.9|22413.9|22382.4|22370.2|698
1646299200000|2022-03-03 09:20:00|22386.9|22378.9|22386.4|22378.4|22392.4|22384.4|22363.9|22355.9|415
1646299500000|2022-03-03 09:25:00|22385.9|22377.9|22384.9|22376.9|22400.9|22392.9|22383.9|22375.9|157
1646299800000|2022-03-03 09:30:00|22386.9|22378.9|22389.9|22381.9|22394.9|22386.9|22368.9|22360.9|194
1646300100000|2022-03-03 09:35:00|22390.4|22382.4|22389.9|22381.9|22400.9|22392.9|22379.9|22371.9|97
1646300400000|2022-03-03 09:40:00|22391.9|22383.9|22402.9|22394.9|22412.4|22404.4|22389.9|22381.9|121
1646300700000|2022-03-03 09:45:00|22403.4|22395.4|22405.9|22397.9|22415.4|22407.4|22403.4|22395.4|87
1646301000000|2022-03-03 09:50:00|22406.4|22398.4|22397.4|22389.4|22418.9|22410.9|22393.9|22385.9|120
1646301300000|2022-03-03 09:55:00|22396.9|22388.9|22389.9|22381.9|22402.9|22394.9|22379.4|22371.4|162
1646301600000|2022-03-03 10:00:00|22388.9|22380.9|22384.9|22376.9|22399.4|22391.4|22382.9|22374.9|77
1646301900000|2022-03-03 10:05:00|22385.4|22377.4|22381.9|22373.9|22397.4|22389.4|22377.4|22369.4|88
1646302200000|2022-03-03 10:10:00|22383.9|22375.9|22386.9|22378.9|22392.9|22384.9|22382.4|22374.4|44
1646302500000|2022-03-03 10:15:00|22387.9|22379.9|22357.4|22349.4|22387.9|22379.9|22355.4|22347.4|355
1646302800000|2022-03-03 10:20:00|22357.9|22349.9|22357.9|22349.9|22367.4|22359.4|22345.9|22337.9|237
1646303100000|2022-03-03 10:25:00|22357.4|22349.4|22355.4|22347.4|22364.9|22356.9|22349.4|22341.4|82
1646303400000|2022-03-03 10:30:00|22355.9|22347.9|22341.4|22333.4|22359.4|22351.4|22341.4|22333.4|122
1646303700000|2022-03-03 10:35:00|22340.9|22332.9|22356.4|22348.4|22356.9|22348.9|22340.4|22332.4|97
1646304000000|2022-03-03 10:40:00|22356.9|22348.9|22350.4|22342.4|22359.9|22351.9|22344.9|22336.9|67
1646304300000|2022-03-03 10:45:00|22350.9|22342.9|22358.4|22350.4|22358.4|22350.4|22347.4|22339.4|84
1646304600000|2022-03-03 10:50:00|22357.9|22349.9|22356.4|22348.4|22358.4|22350.4|22347.4|22339.4|72
1646304900000|2022-03-03 10:55:00|22356.9|22348.9|22364.9|22356.9|22364.9|22356.9|22353.9|22345.9|122
1646305200000|2022-03-03 11:00:00|22364.4|22356.4|22353.4|22345.4|22364.4|22356.4|22347.4|22339.4|64
1646305500000|2022-03-03 11:05:00|22353.9|22345.9|22357.4|22349.4|22357.9|22349.9|22337.4|22329.4|172
1646305800000|2022-03-03 11:10:00|22356.9|22348.9|22361.4|22353.4|22366.4|22358.4|22350.4|22342.4|113
1646306100000|2022-03-03 11:15:00|22361.9|22353.9|22366.4|22358.4|22380.9|22372.9|22361.9|22353.9|211
1646306400000|2022-03-03 11:20:00|22365.9|22357.9|22378.4|22370.4|22382.4|22374.4|22365.9|22357.9|50
1646306700000|2022-03-03 11:25:00|22378.9|22370.9|22386.4|22378.4|22386.9|22378.9|22375.9|22367.9|62
1646307000000|2022-03-03 11:30:00|22385.9|22377.9|22376.4|22368.4|22388.9|22380.9|22374.4|22366.4|95
1646307300000|2022-03-03 11:35:00|22375.9|22367.9|22364.9|22356.9|22375.9|22367.9|22360.4|22352.4|74
1646307600000|2022-03-03 11:40:00|22364.4|22356.4|22360.9|22352.9|22364.4|22356.4|22353.4|22345.4|50
1646307900000|2022-03-03 11:45:00|22361.4|22353.4|22341.4|22333.4|22363.4|22355.4|22325.4|22317.4|413
1646308200000|2022-03-03 11:50:00|22340.9|22332.9|22342.9|22334.9|22343.9|22335.9|22330.4|22322.4|88
1646308500000|2022-03-03 11:55:00|22342.4|22334.4|22340.9|22332.9|22348.4|22340.4|22339.9|22331.9|51
1646308800000|2022-03-03 12:00:00|22342.4|22334.4|22348.9|22340.9|22356.4|22348.4|22339.4|22331.4|87
1646309100000|2022-03-03 12:05:00|22348.4|22340.4|22359.4|22351.4|22361.4|22353.4|22343.9|22335.9|85
1646309400000|2022-03-03 12:10:00|22359.9|22351.9|22359.9|22351.9|22361.9|22353.9|22352.4|22344.4|78
1646309700000|2022-03-03 12:15:00|22360.4|22352.4|22377.4|22369.4|22379.4|22371.4|22359.9|22351.9|143
1646310000000|2022-03-03 12:20:00|22377.9|22369.9|22378.4|22370.4|22385.9|22377.9|22373.9|22365.9|76
1646310300000|2022-03-03 12:25:00|22376.9|22368.9|22372.4|22364.4|22382.9|22374.9|22372.4|22364.4|86
1646310600000|2022-03-03 12:30:00|22372.9|22364.9|22385.4|22377.4|22392.9|22384.9|22368.9|22360.9|121
1646310900000|2022-03-03 12:35:00|22384.9|22376.9|22381.9|22373.9|22394.4|22386.4|22380.9|22372.9|105
1646311200000|2022-03-03 12:40:00|22381.4|22373.4|22377.4|22369.4|22390.4|22382.4|22376.9|22368.9|68
1646311500000|2022-03-03 12:45:00|22377.9|22369.9|22380.9|22372.9|22381.4|22373.4|22372.4|22364.4|80
1646311800000|2022-03-03 12:50:00|22380.4|22372.4|22372.4|22364.4|22387.9|22379.9|22372.4|22364.4|55
1646312100000|2022-03-03 12:55:00|22372.9|22364.9|22371.4|22363.4|22380.9|22372.9|22365.4|22357.4|93
1646312400000|2022-03-03 13:00:00|22372.4|22364.4|22376.4|22368.4|22379.9|22371.9|22369.4|22361.4|154
1646312700000|2022-03-03 13:05:00|22375.9|22367.9|22385.4|22377.4|22387.9|22379.9|22372.4|22364.4|217
1646313000000|2022-03-03 13:10:00|22385.9|22377.9|22381.4|22373.4|22386.9|22378.9|22377.4|22369.4|105
1646313300000|2022-03-03 13:15:00|22380.9|22372.9|22382.4|22374.4|22391.9|22383.9|22379.9|22371.9|111
1646313600000|2022-03-03 13:20:00|22380.4|22372.4|22391.4|22383.4|22392.9|22384.9|22373.9|22365.9|104
1646313900000|2022-03-03 13:25:00|22390.9|22382.9|22392.9|22384.9|22405.9|22397.9|22388.9|22380.9|140
1646314200000|2022-03-03 13:30:00|22393.9|22385.9|22386.4|22378.4|22395.9|22387.9|22379.4|22371.4|50
1646314500000|2022-03-03 13:35:00|22386.9|22378.9|22379.9|22371.9|22389.9|22381.9|22378.9|22370.9|86
1646314800000|2022-03-03 13:40:00|22380.4|22372.4|22382.9|22374.9|22383.9|22375.9|22373.9|22365.9|134
1646315100000|2022-03-03 13:45:00|22383.4|22375.4|22379.4|22371.4|22383.4|22375.4|22371.4|22363.4|125
1646315400000|2022-03-03 13:50:00|22378.9|22370.9|22375.9|22367.9|22384.9|22376.9|22366.4|22358.4|98
1646315700000|2022-03-03 13:55:00|22374.4|22366.4|22421.4|22413.4|22422.9|22414.9|22373.4|22365.4|339
1646316000000|2022-03-03 14:00:00|22418.4|22410.4|22432.4|22424.4|22450.9|22442.9|22416.4|22408.4|487
1646316300000|2022-03-03 14:05:00|22431.9|22423.9|22422.4|22414.4|22431.9|22423.9|22407.9|22399.9|227
1646316600000|2022-03-03 14:10:00|22421.9|22413.9|22399.4|22391.4|22429.9|22421.9|22396.9|22388.9|227
1646316900000|2022-03-03 14:15:00|22399.9|22391.9|22400.4|22392.4|22414.9|22406.9|22396.9|22388.9|155
1646317200000|2022-03-03 14:20:00|22400.9|22392.9|22387.9|22379.9|22410.9|22402.9|22386.4|22378.4|116
1646317500000|2022-03-03 14:25:00|22388.4|22380.4|22372.4|22364.4|22392.4|22384.4|22371.9|22363.9|216
1646317800000|2022-03-03 14:30:00|22403|22395|22392.5|22384.5|22435.5|22427.5|22386|22378|814
1646318100000|2022-03-03 14:35:00|22392|22384|22369|22361|22393|22385|22352|22344|757
1646318400000|2022-03-03 14:40:00|22368|22360|22356.5|22348.5|22374.5|22366.5|22353|22345|466
1646318700000|2022-03-03 14:45:00|22355.5|22347.5|22308.5|22300.5|22375.5|22367.5|22308.5|22300.5|811
1646319000000|2022-03-03 14:50:00|22309|22301|22302.5|22294.5|22328|22320|22295.5|22287.5|657
1646319300000|2022-03-03 14:55:00|22302|22294|22323|22315|22330.5|22322.5|22294|22286|599
1646319600000|2022-03-03 15:00:00|22294.4|22286.4|22262.4|22254.4|22308.4|22300.4|22262.4|22254.4|724
1646319900000|2022-03-03 15:05:00|22263.4|22255.4|22266.4|22258.4|22278.4|22270.4|22239.4|22231.4|713
1646320200000|2022-03-03 15:10:00|22266.9|22258.9|22270.4|22262.4|22278.4|22270.4|22248.9|22240.9|386
1646320500000|2022-03-03 15:15:00|22300.5|22292.5|22280|22272|22302|22294|22269.5|22261.5|462
1646320800000|2022-03-03 15:20:00|22279.5|22271.5|22250.5|22242.5|22279.5|22271.5|22250.5|22242.5|786
1646321100000|2022-03-03 15:25:00|22251|22243|22246.5|22238.5|22262.5|22254.5|22237.5|22229.5|533
1646321400000|2022-03-03 15:30:00|22246|22238|22242.5|22234.5|22259.5|22251.5|22229|22221|507
1646321700000|2022-03-03 15:35:00|22243|22235|22204.5|22196.5|22249.5|22241.5|22204|22196|720
1646322000000|2022-03-03 15:40:00|22205|22197|22189|22181|22213|22205|22187.5|22179.5|491
1646322300000|2022-03-03 15:45:00|22160.4|22152.4|22175.4|22167.4|22177.9|22169.9|22144.4|22136.4|441
1646322600000|2022-03-03 15:50:00|22174.4|22166.4|22138.4|22130.4|22174.9|22166.9|22137.9|22129.9|292
1646322900000|2022-03-03 15:55:00|22137.9|22129.9|22106.4|22098.4|22139.9|22131.9|22105.9|22097.9|566
1646323200000|2022-03-03 16:00:00|22137|22129|22147.5|22139.5|22161|22153|22135|22127|414
1646323500000|2022-03-03 16:05:00|22148|22140|22153.5|22145.5|22157|22149|22130|22122|390
1646323800000|2022-03-03 16:10:00|22151.5|22143.5|22116|22108|22153|22145|22116|22108|315
1646324100000|2022-03-03 16:15:00|22085.9|22077.9|22105.9|22097.9|22105.9|22097.9|22083.9|22075.9|289
1646324400000|2022-03-03 16:20:00|22105.4|22097.4|22146.9|22138.9|22148.9|22140.9|22102.9|22094.9|429
1646324700000|2022-03-03 16:25:00|22145.9|22137.9|22149.9|22141.9|22184.9|22176.9|22137.4|22129.4|629
1646325000000|2022-03-03 16:30:00|22148.4|22140.4|22134.9|22126.9|22158.9|22150.9|22121.4|22113.4|288
1646325300000|2022-03-03 16:35:00|22136.4|22128.4|22121.9|22113.9|22138.9|22130.9|22111.4|22103.4|184
1646325600000|2022-03-03 16:40:00|22122.4|22114.4|22138.9|22130.9|22149.9|22141.9|22118.4|22110.4|240
1646325900000|2022-03-03 16:45:00|22138.4|22130.4|22130.9|22122.9|22142.9|22134.9|22125.4|22117.4|105
1646326200000|2022-03-03 16:50:00|22131.4|22123.4|22136.9|22128.9|22149.4|22141.4|22121.4|22113.4|121
1646326500000|2022-03-03 16:55:00|22137.4|22129.4|22138.4|22130.4|22154.4|22146.4|22105.9|22097.9|260
1646326800000|2022-03-03 17:00:00|22169|22161|22165|22157|22179|22171|22155.5|22147.5|134
1646327100000|2022-03-03 17:05:00|22165.5|22157.5|22179|22171|22179|22171|22151|22143|83
1646327400000|2022-03-03 17:10:00|22178.5|22170.5|22184.5|22176.5|22197|22189|22173.5|22165.5|139
1646327700000|2022-03-03 17:15:00|22154.9|22146.9|22150.9|22142.9|22159.4|22151.4|22144.4|22136.4|120
1646328000000|2022-03-03 17:20:00|22150.4|22142.4|22136.4|22128.4|22152.9|22144.9|22133.4|22125.4|91
1646328300000|2022-03-03 17:25:00|22135.9|22127.9|22118.9|22110.9|22139.9|22131.9|22111.9|22103.9|98
1646328600000|2022-03-03 17:30:00|22149.5|22141.5|22240.5|22232.5|22242|22234|22147|22139|489
1646328900000|2022-03-03 17:35:00|22240|22232|22196|22188|22256.5|22248.5|22192.5|22184.5|307
1646329200000|2022-03-03 17:40:00|22195|22187|22191|22183|22196|22188|22177.5|22169.5|98
1646329500000|2022-03-03 17:45:00|22188.5|22180.5|22188.5|22180.5|22201.5|22193.5|22171|22163|79
1646329800000|2022-03-03 17:50:00|22188|22180|22189.5|22181.5|22197|22189|22180|22172|42
1646330100000|2022-03-03 17:55:00|22189|22181|22214.5|22206.5|22224|22216|22189|22181|98
1646330400000|2022-03-03 18:00:00|22183.9|22175.9|22210.4|22202.4|22214.4|22206.4|22177.4|22169.4|229
1646330700000|2022-03-03 18:05:00|22211.4|22203.4|22205.9|22197.9|22232.9|22224.9|22201.9|22193.9|253
1646331000000|2022-03-03 18:10:00|22204.9|22196.9|22202.4|22194.4|22212.9|22204.9|22198.9|22190.9|58
1646331300000|2022-03-03 18:15:00|22201.4|22193.4|22218.4|22210.4|22227.9|22219.9|22201.4|22193.4|174
1646331600000|2022-03-03 18:20:00|22217.9|22209.9|22210.9|22202.9|22229.4|22221.4|22203.9|22195.9|83
1646331900000|2022-03-03 18:25:00|22211.4|22203.4|22200.4|22192.4|22215.9|22207.9|22197.4|22189.4|93
1646332200000|2022-03-03 18:30:00|22200.9|22192.9|22171.9|22163.9|22201.4|22193.4|22164.4|22156.4|111
1646332500000|2022-03-03 18:35:00|22170.9|22162.9|22160.4|22152.4|22177.9|22169.9|22156.9|22148.9|102
1646332800000|2022-03-03 18:40:00|22160.9|22152.9|22144.9|22136.9|22161.9|22153.9|22141.4|22133.4|89
1646333100000|2022-03-03 18:45:00|22145.4|22137.4|22148.4|22140.4|22153.4|22145.4|22137.4|22129.4|59
1646333400000|2022-03-03 18:50:00|22148.9|22140.9|22150.9|22142.9|22159.9|22151.9|22136.9|22128.9|117
1646333700000|2022-03-03 18:55:00|22151.4|22143.4|22184.9|22154.9|22184.9|22173.9|22150.4|22142.4|167
1646334000000|2022-03-03 19:00:00|22184.5|22154.5|22184.9|22154.9|22204.5|22174.5|22181.3|22151.3|0
1646334300000|2022-03-03 19:05:00|22185|22155|22173.4|22143.4|22189.6|22159.6|22171.3|22141.3|0
1646334600000|2022-03-03 19:10:00|22173.6|22143.6|22216.9|22186.9|22221.9|22191.9|22164.7|22134.7|0
1646334900000|2022-03-03 19:15:00|22216.7|22186.7|22206.3|22176.3|22222.5|22192.5|22204.2|22174.2|0
1646335200000|2022-03-03 19:20:00|22206.1|22176.1|22176.4|22146.4|22206.1|22176.1|22172.4|22142.4|0
1646335500000|2022-03-03 19:25:00|22176.3|22146.3|22183|22153|22185.6|22155.6|22174.7|22144.7|0
1646335800000|2022-03-03 19:30:00|22182.4|22152.4|22153.6|22123.6|22182.4|22152.4|22152|22122|0
1646336100000|2022-03-03 19:35:00|22154.2|22124.2|22151.7|22121.7|22162.4|22132.4|22144.5|22114.5|0
1646336400000|2022-03-03 19:40:00|22151.9|22121.9|22132.4|22102.4|22157.6|22127.6|22121.2|22091.2|0
1646336700000|2022-03-03 19:45:00|22132.5|22102.5|22120.4|22090.4|22134.9|22104.9|22119.4|22089.4|0
1646337000000|2022-03-03 19:50:00|22120.6|22090.6|22110.7|22080.7|22121.7|22091.7|22101.9|22071.9|0
1646337300000|2022-03-03 19:55:00|22111|22081|22112.7|22082.7|22116|22086|22104.6|22074.6|0
1646337600000|2022-03-03 20:00:00|22111.9|22081.9|22083.2|22053.2|22112.1|22082.1|22081.3|22051.3|0
1646337900000|2022-03-03 20:05:00|22083.1|22053.1|22077.4|22047.4|22098.9|22068.9|22070.2|22040.2|0
1646338200000|2022-03-03 20:10:00|22077.5|22047.5|22092.2|22062.2|22095.2|22065.2|22074.9|22044.9|0
1646338500000|2022-03-03 20:15:00|22091.7|22061.7|22116.2|22086.2|22121.9|22091.9|22091.2|22061.2|0
1646338800000|2022-03-03 20:20:00|22115.3|22085.3|22098.9|22068.9|22116.4|22086.4|22089.5|22059.5|0
1646339100000|2022-03-03 20:25:00|22099.2|22069.2|22132|22102|22132.2|22102.2|22099.2|22069.2|0
1646339400000|2022-03-03 20:30:00|22131.6|22101.6|22095.8|22065.8|22133.9|22103.9|22092.6|22062.6|0
1646339700000|2022-03-03 20:35:00|22095.6|22065.6|22109.6|22079.6|22113.3|22083.3|22084.2|22054.2|0
1646340000000|2022-03-03 20:40:00|22109.4|22079.4|22092.7|22062.7|22114.8|22084.8|22091.6|22061.6|0
1646340300000|2022-03-03 20:45:00|22093|22063|22088.5|22058.5|22093|22063|22065.8|22035.8|0
1646340600000|2022-03-03 20:50:00|22088.4|22058.4|22103.8|22073.8|22112.5|22082.5|22075.1|22045.1|0
1646340900000|2022-03-03 20:55:00|22104.1|22074.1|22130.4|22100.4|22130.4|22100.4|22092.3|22062.3|0
1646341200000|2022-03-03 21:00:00|22130.9|22100.9|22140.5|22110.5|22149.7|22119.7|22121.3|22091.3|0
1646341500000|2022-03-03 21:05:00|22141.5|22111.5|22148.5|22118.5|22150|22120|22135|22105|0
1646341800000|2022-03-03 21:10:00|22147.5|22117.5|22151.2|22121.2|22158.3|22128.3|22147.5|22117.5|0
1646342100000|2022-03-03 21:15:00|22150.7|22120.7|22152.3|22122.3|22153.3|22123.3|22144.2|22114.2|0
1646342400000|2022-03-03 21:20:00|22151.8|22121.8|22147.4|22117.4|22151.8|22121.8|22142.3|22112.3|0
1646342700000|2022-03-03 21:25:00|22146.8|22116.8|22150.7|22120.7|22150.7|22120.7|22140.3|22110.3|0
1646343000000|2022-03-03 21:30:00|22149.7|22119.7|22144.7|22114.7|22151.2|22121.2|22141.6|22111.6|0
1646343300000|2022-03-03 21:35:00|22145.7|22115.7|22135.3|22105.3|22149.7|22119.7|22134.8|22104.8|0
1646343600000|2022-03-03 21:40:00|22136.4|22106.4|22138.5|22108.5|22140.5|22110.5|22134.5|22104.5|0
1646343900000|2022-03-03 21:45:00|22139.5|22109.5|22145.6|22115.6|22145.6|22115.6|22134.5|22104.5|0
1646344200000|2022-03-03 21:50:00|22145.1|22115.1|22155.1|22125.1|22156.7|22126.7|22144.1|22114.1|0
1646344500000|2022-03-03 21:55:00|22154.6|22124.6|22155.8|22125.8|22157.6|22127.6|22153.1|22123.1|0
1646344800000|2022-03-03 22:00:00|22155.9|22125.9|22154.3|22124.3|22156.1|22126.1|22154.3|22124.3|0
1646345100000|2022-03-03 22:05:00|22154.2|22124.2|22155.2|22125.2|22155.8|22125.8|22154.2|22124.2|0
1646345400000|2022-03-03 22:10:00|22155.1|22125.1|22156|22126|22156.5|22126.5|22153.3|22123.3|0
1646345700000|2022-03-03 22:15:00|22156.4|22126.4|22156|22126|22156.4|22126.4|22155.8|22125.8|0
1646346000000|2022-03-03 22:20:00|22156.2|22126.2|22160.6|22130.6|22160.9|22130.9|22156|22126|0
1646346300000|2022-03-03 22:25:00|22161.3|22131.3|22154.7|22124.7|22161.3|22131.3|22154.7|22124.7|0
1646346600000|2022-03-03 22:30:00|22154.8|22124.8|22154.1|22124.1|22155.8|22125.8|22154.1|22124.1|0
1646346900000|2022-03-03 22:35:00|22154|22124|22152.1|22122.1|22154.1|22124.1|22152|22122|0
1646347200000|2022-03-03 22:40:00|22152.7|22122.7|22152.5|22122.5|22153|22123|22152.4|22122.4|0
1646347500000|2022-03-03 22:45:00|22152.7|22122.7|22152.3|22122.3|22152.9|22122.9|22152.1|22122.1|0
1646347800000|2022-03-03 22:50:00|22152.1|22122.1|22151.2|22121.2|22152.4|22122.4|22151.2|22121.2|0
1646348100000|2022-03-03 22:55:00|22150.7|22120.7|22154.1|22124.1|22154.1|22124.1|22150.7|22120.7|0
1646348400000|2022-03-03 23:00:00|22158.4|22128.4|22151|22121|22159.4|22129.4|22146.8|22116.8|0
1646348700000|2022-03-03 23:05:00|22151.5|22121.5|22149.9|22119.9|22153|22123|22141.9|22111.9|0
1646349000000|2022-03-03 23:10:00|22151|22121|22158.4|22128.4|22160.6|22130.6|22146.4|22116.4|0
1646349300000|2022-03-03 23:15:00|22158.9|22128.9|22168.9|22138.9|22171.9|22141.9|22157.4|22127.4|0
1646349600000|2022-03-03 23:20:00|22170.4|22140.4|22160.1|22130.1|22171.4|22141.4|22160.1|22130.1|0
1646349900000|2022-03-03 23:25:00|22158.9|22128.9|22160.9|22130.9|22164|22134|22156.4|22126.4|0
1646350200000|2022-03-03 23:30:00|22161.3|22131.3|22175.2|22145.2|22177.2|22147.2|22161.3|22131.3|0
1646350500000|2022-03-03 23:35:00|22176.7|22146.7|22183.4|22153.4|22185.7|22155.7|22176.2|22146.2|0
1646350800000|2022-03-03 23:40:00|22183.9|22153.9|22180|22150|22184.2|22154.2|22178|22148|0
1646351100000|2022-03-03 23:45:00|22180.5|22150.5|22178.4|22148.4|22185|22155|22176.9|22146.9|0
1646351400000|2022-03-03 23:50:00|22178|22148|22177.7|22147.7|22183.5|22153.5|22175.3|22145.3|0
1646351700000|2022-03-03 23:55:00|22178.1|22148.1|22177.8|22147.8|22184.7|22154.7|22176.6|22146.6|0
1646352000000|2022-03-04 00:00:00|22179.3|22149.3|22182.6|22152.6|22184|22154|22170.4|22140.4|0
1646352300000|2022-03-04 00:05:00|22179.5|22149.5|22115|22085|22179.5|22149.5|22114.5|22084.5|0
1646352600000|2022-03-04 00:10:00|22113|22083|22098.6|22068.6|22127.4|22097.4|22067.8|22037.8|0
1646352900000|2022-03-04 00:15:00|22098.1|22068.1|22050.3|22020.3|22099.7|22069.7|22049.7|22019.7|0
1646353200000|2022-03-04 00:20:00|22051|22021|21982|21952|22060|22030|21954.8|21924.8|0
1646353500000|2022-03-04 00:25:00|21981.3|21951.3|21999.6|21969.6|22049|22019|21969.6|21939.6|0
1646353800000|2022-03-04 00:30:00|21998.9|21968.9|21952.9|21922.9|22013|21983|21934.7|21904.7|0
1646354100000|2022-03-04 00:35:00|21952.2|21922.2|21861.2|21831.2|21996.4|21966.4|21852.2|21822.2|0
1646354400000|2022-03-04 00:40:00|21860.4|21830.4|21838.5|21808.5|21867|21837|21803|21773|0
1646354700000|2022-03-04 00:45:00|21839|21809|21844|21814|21877.6|21847.6|21785.7|21755.7|0
1646355000000|2022-03-04 00:50:00|21844.8|21814.8|21841.6|21811.6|21886.2|21856.2|21834.4|21804.4|0
1646355300000|2022-03-04 00:55:00|21840.8|21810.8|21759.7|21729.7|21844.1|21814.1|21712|21682|0
1646355600000|2022-03-04 01:00:00|21760|21730|21855|21825|21860.7|21830.7|21722.5|21692.5|0
1646355900000|2022-03-04 01:05:00|21855.2|21825.2|21730.4|21700.4|21864.2|21834.2|21711.4|21681.4|0
1646356200000|2022-03-04 01:10:00|21734.1|21704.1|21821.6|21791.6|21825.4|21795.4|21730.1|21700.1|0
1646356500000|2022-03-04 01:15:00|21841.4|21811.4|21907|21902|21907.5|21902.5|21825|21811.4|3928
1646356800000|2022-03-04 01:20:00|21906.5|21901.5|21941.5|21936.5|21946.5|21941.5|21880.5|21875.5|2379
1646357100000|2022-03-04 01:25:00|21943.5|21938.5|21937.5|21932.5|21948.5|21943.5|21917|21912|1517
1646357400000|2022-03-04 01:30:00|21939|21934|22002|21997|22003.5|21998.5|21906.5|21901.5|5443
1646357700000|2022-03-04 01:35:00|22002.5|21997.5|21933|21928|22014|22009|21927|21922|3911
1646358000000|2022-03-04 01:40:00|21934.5|21929.5|21905|21900|21953|21948|21871|21866|3764
1646358300000|2022-03-04 01:45:00|21900.5|21895.5|21911|21906|21936.5|21931.5|21884|21879|2297
1646358600000|2022-03-04 01:50:00|21911.5|21906.5|21909.5|21904.5|21978|21973|21904|21899|2521
1646358900000|2022-03-04 01:55:00|21908|21903|21896|21891|21929|21924|21877|21872|2876
1646359200000|2022-03-04 02:00:00|21894.5|21889.5|21908|21903|21911|21906|21869|21864|1846
1646359500000|2022-03-04 02:05:00|21907.5|21902.5|21935.5|21930.5|21942|21937|21905.5|21900.5|1795
1646359800000|2022-03-04 02:10:00|21935|21930|22002.5|21997.5|22004.5|21999.5|21923|21918|1819
1646360100000|2022-03-04 02:15:00|22002|21997|21980|21975|22031|22026|21960.5|21955.5|2448
1646360400000|2022-03-04 02:20:00|21979.5|21974.5|21987|21982|22010.5|22005.5|21967.5|21962.5|1404
1646360700000|2022-03-04 02:25:00|21987.5|21982.5|21972|21967|21999|21994|21952|21947|1387
1646361000000|2022-03-04 02:30:00|21973.5|21968.5|22003.5|21998.5|22010|22005|21971.5|21966.5|1122
1646361300000|2022-03-04 02:35:00|22003|21998|22023.5|22018.5|22051|22046|21999.5|21994.5|1673
1646361600000|2022-03-04 02:40:00|22025|22020|21993|21988|22029.5|22024.5|21988.5|21983.5|946
1646361900000|2022-03-04 02:45:00|21994.5|21989.5|21971.5|21966.5|21997|21992|21970.5|21965.5|1082
1646362200000|2022-03-04 02:50:00|21970.5|21965.5|21971|21966|21981.5|21976.5|21945.5|21940.5|1435
1646362500000|2022-03-04 02:55:00|21970.5|21965.5|21960|21955|21991|21986|21959|21954|823
1646362800000|2022-03-04 03:00:00|21962|21957|21988|21983|21996|21991|21958.5|21953.5|810
1646363100000|2022-03-04 03:05:00|21988.5|21983.5|21983|21978|21989|21984|21964.5|21959.5|540
1646363400000|2022-03-04 03:10:00|21983.5|21978.5|21931.5|21926.5|21989.5|21984.5|21913|21908|1632
1646363700000|2022-03-04 03:15:00|21903.6|21898.6|21885.1|21880.1|21912.6|21907.6|21879.6|21874.6|779
1646364000000|2022-03-04 03:20:00|21883.1|21878.1|21885.1|21880.1|21897.6|21892.6|21878.6|21873.6|704
1646364300000|2022-03-04 03:25:00|21883.6|21878.6|21890.6|21885.6|21897.1|21892.1|21869.1|21864.1|997
1646364600000|2022-03-04 03:30:00|21890.1|21885.1|21890.1|21885.1|21910.6|21905.6|21882.6|21877.6|725
1646364900000|2022-03-04 03:35:00|21889.6|21884.6|21869.1|21864.1|21899.6|21894.6|21866.1|21861.1|881
1646365200000|2022-03-04 03:40:00|21869.6|21864.6|21874.1|21869.1|21881.1|21876.1|21857.1|21852.1|793
1646365500000|2022-03-04 03:45:00|21875.1|21870.1|21850.1|21845.1|21885.1|21880.1|21845.6|21840.6|859
1646365800000|2022-03-04 03:50:00|21849.1|21844.1|21843.1|21838.1|21854.1|21849.1|21829.6|21824.6|1065
1646366100000|2022-03-04 03:55:00|21843.6|21838.6|21858.6|21853.6|21867.6|21862.6|21829.1|21824.1|816
1646366400000|2022-03-04 04:00:00|21862.1|21832.1|21851|21821|21871.5|21841.5|21851|21821|0
1646366700000|2022-03-04 04:05:00|21851.7|21821.7|21894.4|21864.4|21904.6|21874.6|21843.8|21813.8|0
1646367000000|2022-03-04 04:10:00|21894.7|21864.7|21873.2|21843.2|21898.2|21868.2|21857.6|21827.6|0
1646367300000|2022-03-04 04:15:00|21874|21844|21889.4|21859.4|21889.5|21859.5|21864.7|21834.7|0
1646367600000|2022-03-04 04:20:00|21889.1|21859.1|21857.3|21827.3|21889.1|21859.1|21854.3|21824.3|0
1646367900000|2022-03-04 04:25:00|21858.1|21828.1|21874.5|21844.5|21882.9|21852.9|21855.5|21825.5|0
1646368200000|2022-03-04 04:30:00|21874.7|21844.7|21886.9|21856.9|21888.6|21858.6|21859.3|21829.3|0
1646368500000|2022-03-04 04:35:00|21886.6|21856.6|21916.7|21886.7|21920.6|21890.6|21878.8|21848.8|0
1646368800000|2022-03-04 04:40:00|21916.4|21886.4|21915.5|21885.5|21926.8|21896.8|21913.7|21883.7|0
1646369100000|2022-03-04 04:45:00|21915.3|21885.3|21899.4|21869.4|21915.3|21885.3|21886.7|21856.7|0
1646369400000|2022-03-04 04:50:00|21903.9|21873.9|21921.2|21891.2|21921.7|21891.7|21903.9|21873.9|0
1646369700000|2022-03-04 04:55:00|21921.5|21891.5|21904.3|21874.3|21946.8|21916.8|21902.8|21872.8|0
1646370000000|2022-03-04 05:00:00|21968.4|21938.4|21876.5|21871.5|21968.4|21938.4|21867.5|21862.5|1343
1646370300000|2022-03-04 05:05:00|21876|21871|21883|21878|21899|21894|21869.5|21864.5|832
1646370600000|2022-03-04 05:10:00|21882.5|21877.5|21898.5|21893.5|21909|21904|21875|21870|619
1646370900000|2022-03-04 05:15:00|21868.1|21863.1|21857.6|21852.6|21871.6|21866.6|21844.1|21839.1|596
1646371200000|2022-03-04 05:20:00|21858.1|21853.1|21865.6|21860.6|21870.1|21865.1|21852.6|21847.6|461
1646371500000|2022-03-04 05:25:00|21868.1|21863.1|21865.1|21860.1|21874.1|21869.1|21844.1|21839.1|1599
1646371800000|2022-03-04 05:30:00|21865.6|21860.6|21862.6|21857.6|21879.1|21874.1|21850.6|21845.6|650
1646372100000|2022-03-04 05:35:00|21863.1|21858.1|21872.1|21867.1|21880.1|21875.1|21851.1|21846.1|375
1646372400000|2022-03-04 05:40:00|21872.6|21867.6|21866.1|21861.1|21888.6|21883.6|21857.6|21852.6|741
1646372700000|2022-03-04 05:45:00|21865.1|21860.1|21882.1|21877.1|21885.6|21880.6|21863.1|21858.1|353
1646373000000|2022-03-04 05:50:00|21882.6|21877.6|21896.6|21891.6|21905.1|21900.1|21873.1|21868.1|1200
1646373300000|2022-03-04 05:55:00|21897.1|21892.1|21937.1|21932.1|21945.1|21940.1|21890.1|21885.1|1199
1646373600000|2022-03-04 06:00:00|21938.1|21933.1|21931.1|21926.1|21947.1|21942.1|21914.1|21909.1|1024
1646373900000|2022-03-04 06:05:00|21935.1|21930.1|21905.1|21900.1|21943.6|21938.6|21902.6|21897.6|1031
1646374200000|2022-03-04 06:10:00|21907.1|21902.1|21907.1|21902.1|21919.6|21914.6|21903.1|21898.1|592
1646374500000|2022-03-04 06:15:00|21907.6|21902.6|21885.6|21880.6|21909.6|21904.6|21883.6|21878.6|492
1646374800000|2022-03-04 06:20:00|21886.6|21881.6|21889.6|21884.6|21892.1|21887.1|21874.6|21869.6|490
1646375100000|2022-03-04 06:25:00|21889.1|21884.1|21872.6|21867.6|21889.6|21884.6|21870.1|21865.1|485
1646375400000|2022-03-04 06:30:00|21873.1|21868.1|21871.1|21866.1|21877.6|21872.6|21858.1|21853.1|774
1646375700000|2022-03-04 06:35:00|21870.1|21865.1|21867.1|21862.1|21882.6|21877.6|21853.1|21848.1|800
1646376000000|2022-03-04 06:40:00|21866.6|21861.6|21854.6|21849.6|21867.1|21862.1|21841.6|21836.6|1114
1646376300000|2022-03-04 06:45:00|21855.6|21850.6|21861.6|21856.6|21863.6|21858.6|21836.1|21831.1|686
1646376600000|2022-03-04 06:50:00|21862.6|21857.6|21880.6|21875.6|21893.1|21888.1|21860.6|21855.6|780
1646376900000|2022-03-04 06:55:00|21878.6|21873.6|21886.1|21881.1|21891.1|21886.1|21876.1|21871.1|584
1646377200000|2022-03-04 07:00:00|21915|21910|21906.5|21901.5|21926.5|21921.5|21896.5|21891.5|886
1646377500000|2022-03-04 07:05:00|21906|21901|21914|21909|21939|21934|21906|21901|1055
1646377800000|2022-03-04 07:10:00|21915|21910|21900|21895|21921.5|21916.5|21880|21875|854
1646378100000|2022-03-04 07:15:00|21869.6|21864.6|21867.1|21862.1|21887.1|21882.1|21854.1|21849.1|856
1646378400000|2022-03-04 07:20:00|21867.6|21862.6|21866.1|21861.1|21879.6|21874.6|21862.1|21857.1|699
1646378700000|2022-03-04 07:25:00|21865.6|21860.6|21865.1|21860.1|21879.1|21874.1|21860.6|21855.6|525
1646379000000|2022-03-04 07:30:00|21863.6|21858.6|21861.1|21856.1|21881.6|21876.6|21859.1|21854.1|1032
1646379300000|2022-03-04 07:35:00|21861.6|21856.6|21886.6|21881.6|21892.1|21887.1|21858.1|21853.1|759
1646379600000|2022-03-04 07:40:00|21887.6|21882.6|21896.1|21891.1|21896.1|21891.1|21881.1|21876.1|675
1646379900000|2022-03-04 07:45:00|21927|21922|21944.5|21939.5|21958|21953|21924|21919|1526
1646380200000|2022-03-04 07:50:00|21945|21940|21947.5|21942.5|21961|21956|21932|21927|1473
1646380500000|2022-03-04 07:55:00|21948|21943|21926.5|21921.5|21949.5|21944.5|21910.5|21905.5|1564
1646380800000|2022-03-04 08:00:00|21926|21921|21909.5|21904.5|21951.5|21946.5|21906|21901|1888
1646381100000|2022-03-04 08:05:00|21910|21905|21974|21969|21992.5|21987.5|21893.5|21888.5|3580
1646381400000|2022-03-04 08:10:00|21976|21971|22033|22028|22040|22035|21976|21971|2520
1646381700000|2022-03-04 08:15:00|22000.1|21995.1|21930.1|21925.1|22000.1|21995.1|21928.1|21923.1|1325
1646382000000|2022-03-04 08:20:00|21929.6|21924.6|21940.6|21935.6|21958.1|21953.1|21926.1|21921.1|671
1646382300000|2022-03-04 08:25:00|21938.1|21933.1|21909.1|21904.1|21944.6|21939.6|21902.1|21897.1|1485
1646382600000|2022-03-04 08:30:00|21921.6|21891.6|21868.5|21838.5|21921.6|21891.6|21862.2|21832.2|0
1646382900000|2022-03-04 08:35:00|21871.5|21841.5|21826.1|21796.1|21880.4|21850.4|21815.6|21785.6|0
1646383200000|2022-03-04 08:40:00|21826.4|21796.4|21855|21825|21855.2|21825.2|21823.9|21793.9|0
1646383500000|2022-03-04 08:45:00|21855.2|21825.2|21854.1|21824.1|21874.6|21844.6|21831.1|21801.1|0
1646383800000|2022-03-04 08:50:00|21851.9|21821.9|21846.2|21816.2|21860.6|21830.6|21821.9|21791.9|0
1646384100000|2022-03-04 08:55:00|21846.5|21816.5|21823.6|21793.6|21857.1|21827.1|21814.8|21784.8|0
1646384400000|2022-03-04 09:00:00|21822.8|21792.8|21819.6|21789.6|21833.6|21803.6|21802.2|21772.2|0
1646384700000|2022-03-04 09:05:00|21819.4|21789.4|21792.3|21762.3|21830.4|21800.4|21786.9|21756.9|0
1646385000000|2022-03-04 09:10:00|21792.6|21762.6|21792.1|21762.1|21808.2|21778.2|21783.4|21753.4|0
1646385300000|2022-03-04 09:15:00|21791.4|21761.4|21770.6|21762.6|21833.1|21825.1|21753.1|21745.1|1356
1646385600000|2022-03-04 09:20:00|21770.1|21762.1|21739.1|21731.1|21771.1|21763.1|21713.1|21705.1|1019
1646385900000|2022-03-04 09:25:00|21738.6|21730.6|21768.6|21760.6|21770.1|21762.1|21723.1|21715.1|266
1646386200000|2022-03-04 09:30:00|21769.1|21761.1|21797.6|21789.6|21811.6|21803.6|21762.6|21754.6|339
1646386500000|2022-03-04 09:35:00|21798.1|21790.1|21777.6|21769.6|21812.6|21804.6|21773.1|21765.1|482
1646386800000|2022-03-04 09:40:00|21778.1|21770.1|21769.1|21761.1|21781.6|21773.6|21752.1|21744.1|393
1646387100000|2022-03-04 09:45:00|21769.6|21761.6|21774.1|21766.1|21788.1|21780.1|21767.6|21759.6|159
1646387400000|2022-03-04 09:50:00|21773.6|21765.6|21737.6|21729.6|21786.1|21778.1|21736.1|21728.1|238
1646387700000|2022-03-04 09:55:00|21738.1|21730.1|21756.1|21748.1|21757.1|21749.1|21721.6|21713.6|279
1646388000000|2022-03-04 10:00:00|21755.6|21747.6|21777.1|21769.1|21780.6|21772.6|21743.6|21735.6|178
1646388300000|2022-03-04 10:05:00|21776.6|21768.6|21766.6|21758.6|21790.1|21782.1|21763.1|21755.1|175
1646388600000|2022-03-04 10:10:00|21766.1|21758.1|21768.6|21760.6|21777.6|21769.6|21755.1|21747.1|119
1646388900000|2022-03-04 10:15:00|21769.1|21761.1|21787.1|21779.1|21800.1|21792.1|21768.6|21760.6|303
1646389200000|2022-03-04 10:20:00|21786.6|21778.6|21808.6|21800.6|21814.1|21806.1|21777.6|21769.6|213
1646389500000|2022-03-04 10:25:00|21809.6|21801.6|21818.1|21810.1|21818.1|21810.1|21798.1|21790.1|183
1646389800000|2022-03-04 10:30:00|21817.6|21809.6|21815.1|21807.1|21828.6|21820.6|21799.1|21791.1|255
1646390100000|2022-03-04 10:35:00|21814.6|21806.6|21794.1|21786.1|21819.6|21811.6|21793.6|21785.6|257
1646390400000|2022-03-04 10:40:00|21794.6|21786.6|21785.1|21777.1|21801.6|21793.6|21784.6|21776.6|110
1646390700000|2022-03-04 10:45:00|21785.6|21777.6|21800.1|21792.1|21804.1|21796.1|21781.1|21773.1|186
1646391000000|2022-03-04 10:50:00|21799.6|21791.6|21780.6|21772.6|21802.1|21794.1|21778.6|21770.6|119
1646391300000|2022-03-04 10:55:00|21780.1|21772.1|21779.1|21771.1|21797.1|21789.1|21772.6|21764.6|116
1646391600000|2022-03-04 11:00:00|21779.6|21771.6|21771.1|21763.1|21787.1|21779.1|21761.6|21753.6|139
1646391900000|2022-03-04 11:05:00|21770.6|21762.6|21787.1|21779.1|21795.1|21787.1|21767.1|21759.1|95
1646392200000|2022-03-04 11:10:00|21785.6|21777.6|21760.6|21752.6|21790.6|21782.6|21758.6|21750.6|114
1646392500000|2022-03-04 11:15:00|21760.1|21752.1|21756.6|21748.6|21763.6|21755.6|21748.6|21740.6|180
1646392800000|2022-03-04 11:20:00|21757.1|21749.1|21781.6|21773.6|21781.6|21773.6|21752.1|21744.1|137
1646393100000|2022-03-04 11:25:00|21781.1|21773.1|21785.6|21777.6|21788.6|21780.6|21774.1|21766.1|122
1646393400000|2022-03-04 11:30:00|21786.1|21778.1|21784.1|21776.1|21790.1|21782.1|21771.6|21763.6|87
1646393700000|2022-03-04 11:35:00|21783.6|21775.6|21764.1|21756.1|21785.1|21777.1|21761.1|21753.1|79
1646394000000|2022-03-04 11:40:00|21765.1|21757.1|21766.1|21758.1|21782.1|21774.1|21759.6|21751.6|103
1646394300000|2022-03-04 11:45:00|21766.6|21758.6|21771.1|21763.1|21780.1|21772.1|21758.1|21750.1|104
1646394600000|2022-03-04 11:50:00|21771.6|21763.6|21764.1|21756.1|21775.1|21767.1|21760.1|21752.1|70
1646394900000|2022-03-04 11:55:00|21764.6|21756.6|21760.6|21752.6|21776.1|21768.1|21756.6|21748.6|94
1646395200000|2022-03-04 12:00:00|21762.6|21754.6|21771.1|21763.1|21776.6|21768.6|21758.1|21750.1|82
1646395500000|2022-03-04 12:05:00|21770.6|21762.6|21751.1|21743.1|21774.6|21766.6|21747.6|21739.6|106
1646395800000|2022-03-04 12:10:00|21751.6|21743.6|21731.6|21723.6|21752.1|21744.1|21729.1|21721.1|178
1646396100000|2022-03-04 12:15:00|21731.1|21723.1|21742.6|21734.6|21749.6|21741.6|21730.1|21722.1|91
1646396400000|2022-03-04 12:20:00|21743.1|21735.1|21742.1|21734.1|21748.6|21740.6|21730.1|21722.1|120
1646396700000|2022-03-04 12:25:00|21741.6|21733.6|21733.6|21725.6|21741.6|21733.6|21701.1|21693.1|415
1646397000000|2022-03-04 12:30:00|21734.1|21726.1|21742.6|21734.6|21755.6|21747.6|21734.1|21726.1|156
1646397300000|2022-03-04 12:35:00|21742.1|21734.1|21756.6|21748.6|21760.6|21752.6|21739.6|21731.6|84
1646397600000|2022-03-04 12:40:00|21756.1|21748.1|21759.1|21751.1|21760.6|21752.6|21753.6|21745.6|83
1646397900000|2022-03-04 12:45:00|21760.6|21752.6|21782.6|21774.6|21806.6|21798.6|21759.6|21751.6|496
1646398200000|2022-03-04 12:50:00|21782.1|21774.1|21765.1|21757.1|21784.6|21776.6|21758.6|21750.6|148
1646398500000|2022-03-04 12:55:00|21764.6|21756.6|21766.6|21758.6|21769.6|21761.6|21752.1|21744.1|112
1646398800000|2022-03-04 13:00:00|21766.1|21758.1|21753.1|21745.1|21769.1|21761.1|21752.6|21744.6|187
1646399100000|2022-03-04 13:05:00|21754.1|21746.1|21739.1|21731.1|21759.6|21751.6|21736.6|21728.6|122
1646399400000|2022-03-04 13:10:00|21738.6|21730.6|21746.6|21738.6|21748.6|21740.6|21733.1|21725.1|83
1646399700000|2022-03-04 13:15:00|21746.1|21738.1|21735.1|21727.1|21748.6|21740.6|21730.1|21722.1|100
1646400000000|2022-03-04 13:20:00|21735.6|21727.6|21736.6|21728.6|21751.1|21743.1|21733.1|21725.1|94
1646400300000|2022-03-04 13:25:00|21736.1|21728.1|21760.1|21752.1|21764.6|21756.6|21733.1|21725.1|178
1646400600000|2022-03-04 13:30:00|21759.6|21751.6|21770.6|21762.6|21787.6|21779.6|21752.6|21744.6|592
1646400900000|2022-03-04 13:35:00|21771.1|21763.1|21748.6|21740.6|21777.6|21769.6|21733.6|21725.6|221
1646401200000|2022-03-04 13:40:00|21749.1|21741.1|21732.6|21724.6|21758.6|21750.6|21724.6|21716.6|220
1646401500000|2022-03-04 13:45:00|21733.1|21725.1|21699.1|21691.1|21748.1|21740.1|21699.1|21691.1|294
1646401800000|2022-03-04 13:50:00|21698.6|21690.6|21698.6|21690.6|21705.6|21697.6|21689.6|21681.6|301
1646402100000|2022-03-04 13:55:00|21699.1|21691.1|21725.1|21717.1|21725.6|21717.6|21694.1|21686.1|162
1646402400000|2022-03-04 14:00:00|21724.6|21716.6|21716.1|21708.1|21734.1|21726.1|21715.6|21707.6|220
1646402700000|2022-03-04 14:05:00|21716.6|21708.6|21706.1|21698.1|21720.6|21712.6|21692.6|21684.6|140
1646403000000|2022-03-04 14:10:00|21706.6|21698.6|21718.1|21710.1|21730.1|21722.1|21700.6|21692.6|240
1646403300000|2022-03-04 14:15:00|21718.6|21710.6|21712.1|21704.1|21728.6|21720.6|21711.1|21703.1|171
1646403600000|2022-03-04 14:20:00|21712.6|21704.6|21712.6|21704.6|21733.6|21725.6|21712.1|21704.1|239
1646403900000|2022-03-04 14:25:00|21713.1|21705.1|21704.1|21696.1|21714.6|21706.6|21692.1|21684.1|237
1646404200000|2022-03-04 14:30:00|21704.6|21696.6|21793.1|21785.1|21801.6|21793.6|21704.6|21696.6|1207
1646404500000|2022-03-04 14:35:00|21792.1|21784.1|21814.1|21806.1|21829.1|21821.1|21783.1|21775.1|851
1646404800000|2022-03-04 14:40:00|21818.1|21810.1|21756.1|21748.1|21818.1|21810.1|21755.6|21747.6|594
1646405100000|2022-03-04 14:45:00|21756.6|21748.6|21691.1|21683.1|21769.6|21761.6|21685.1|21677.1|780
1646405400000|2022-03-04 14:50:00|21690.1|21682.1|21681.6|21673.6|21719.1|21711.1|21679.1|21671.1|479
1646405700000|2022-03-04 14:55:00|21682.1|21674.1|21701.1|21693.1|21705.6|21697.6|21650.1|21642.1|599
1646406000000|2022-03-04 15:00:00|21699.6|21691.6|21701.6|21693.6|21727.1|21719.1|21689.1|21681.1|472
1646406300000|2022-03-04 15:05:00|21701.1|21693.1|21638.6|21630.6|21706.6|21698.6|21635.6|21627.6|597
1646406600000|2022-03-04 15:10:00|21639.1|21631.1|21607.6|21599.6|21646.1|21638.1|21595.6|21587.6|666
1646406900000|2022-03-04 15:15:00|21607.1|21599.1|21591.1|21583.1|21611.6|21603.6|21583.1|21575.1|620
1646407200000|2022-03-04 15:20:00|21590.6|21582.6|21596.1|21588.1|21622.1|21614.1|21588.1|21580.1|429
1646407500000|2022-03-04 15:25:00|21595.6|21587.6|21624.1|21616.1|21629.1|21621.1|21593.6|21585.6|294
1646407800000|2022-03-04 15:30:00|21624.6|21616.6|21596.1|21588.1|21625.6|21617.6|21588.6|21580.6|275
1646408100000|2022-03-04 15:35:00|21595.6|21587.6|21609.6|21601.6|21641.1|21633.1|21592.1|21584.1|347
1646408400000|2022-03-04 15:40:00|21611.6|21603.6|21603.6|21595.6|21623.1|21615.1|21595.6|21587.6|278
1646408700000|2022-03-04 15:45:00|21604.1|21596.1|21600.6|21592.6|21619.6|21611.6|21592.1|21584.1|288
1646409000000|2022-03-04 15:50:00|21601.6|21593.6|21601.1|21593.1|21622.6|21614.6|21595.1|21587.1|349
1646409300000|2022-03-04 15:55:00|21601.6|21593.6|21599.6|21591.6|21602.1|21594.1|21582.1|21574.1|307
1646409600000|2022-03-04 16:00:00|21600.1|21592.1|21587.1|21579.1|21610.6|21602.6|21584.6|21576.6|299
1646409900000|2022-03-04 16:05:00|21587.6|21579.6|21577.1|21569.1|21599.1|21591.1|21573.1|21565.1|303
1646410200000|2022-03-04 16:10:00|21576.6|21568.6|21564.1|21556.1|21579.1|21571.1|21553.1|21545.1|391
1646410500000|2022-03-04 16:15:00|21564.6|21556.6|21596.6|21588.6|21607.1|21599.1|21561.6|21553.6|363
1646410800000|2022-03-04 16:20:00|21596.1|21588.1|21580.6|21572.6|21596.1|21588.1|21566.1|21558.1|228
1646411100000|2022-03-04 16:25:00|21580.1|21572.1|21562.1|21554.1|21581.6|21573.6|21561.1|21553.1|263
1646411400000|2022-03-04 16:30:00|21563.6|21555.6|21536.6|21528.6|21571.6|21563.6|21527.6|21519.6|291
1646411700000|2022-03-04 16:35:00|21537.1|21529.1|21574.6|21566.6|21574.6|21566.6|21523.6|21515.6|360
1646412000000|2022-03-04 16:40:00|21574.1|21566.1|21570.1|21562.1|21587.1|21579.1|21563.6|21555.6|190
1646412300000|2022-03-04 16:45:00|21570.6|21562.6|21582.6|21574.6|21584.1|21576.1|21560.1|21552.1|175
1646412600000|2022-03-04 16:50:00|21582.1|21574.1|21576.6|21568.6|21585.1|21577.1|21564.1|21556.1|111
1646412900000|2022-03-04 16:55:00|21577.6|21569.6|21577.6|21569.6|21590.1|21582.1|21570.6|21562.6|138
1646413200000|2022-03-04 17:00:00|21578.1|21570.1|21592.6|21584.6|21594.1|21586.1|21570.1|21562.1|151
1646413500000|2022-03-04 17:05:00|21593.1|21585.1|21600.6|21592.6|21607.6|21599.6|21582.1|21574.1|154
1646413800000|2022-03-04 17:10:00|21600.1|21592.1|21639.1|21631.1|21639.1|21631.1|21597.6|21589.6|254
1646414100000|2022-03-04 17:15:00|21638.6|21630.6|21639.6|21631.6|21666.1|21658.1|21637.1|21629.1|244
1646414400000|2022-03-04 17:20:00|21640.1|21632.1|21620.6|21612.6|21642.6|21634.6|21615.1|21607.1|230
1646414700000|2022-03-04 17:25:00|21620.1|21612.1|21644.6|21636.6|21646.6|21638.6|21614.1|21606.1|163
1646415000000|2022-03-04 17:30:00|21644.1|21636.1|21651.6|21643.6|21654.6|21646.6|21638.6|21630.6|193
1646415300000|2022-03-04 17:35:00|21651.1|21643.1|21650.6|21642.6|21662.6|21654.6|21638.1|21630.1|151
1646415600000|2022-03-04 17:40:00|21651.1|21643.1|21635.1|21627.1|21655.6|21647.6|21630.6|21622.6|104
1646415900000|2022-03-04 17:45:00|21634.6|21626.6|21640.6|21632.6|21640.6|21632.6|21625.1|21617.1|89
1646416200000|2022-03-04 17:50:00|21640.1|21632.1|21649.6|21641.6|21658.6|21650.6|21640.1|21632.1|111
1646416500000|2022-03-04 17:55:00|21650.1|21642.1|21659.1|21651.1|21668.1|21660.1|21649.6|21641.6|118
1646416800000|2022-03-04 18:00:00|21659.6|21651.6|21686.1|21678.1|21686.1|21678.1|21659.6|21651.6|223
1646417100000|2022-03-04 18:05:00|21686.6|21678.6|21685.1|21677.1|21688.1|21680.1|21671.6|21663.6|94
1646417400000|2022-03-04 18:10:00|21687.6|21679.6|21669.6|21661.6|21688.1|21680.1|21667.6|21659.6|131
1646417700000|2022-03-04 18:15:00|21670.1|21662.1|21655.1|21647.1|21680.1|21672.1|21650.1|21642.1|126
1646418000000|2022-03-04 18:20:00|21656.1|21648.1|21659.1|21651.1|21672.6|21664.6|21655.6|21647.6|141
1646418300000|2022-03-04 18:25:00|21659.6|21651.6|21660.1|21652.1|21674.6|21666.6|21656.6|21648.6|83
1646418600000|2022-03-04 18:30:00|21659.6|21651.6|21661.1|21653.1|21676.1|21668.1|21655.1|21647.1|116
1646418900000|2022-03-04 18:35:00|21661.6|21653.6|21672.6|21664.6|21677.1|21669.1|21656.1|21648.1|136
1646419200000|2022-03-04 18:40:00|21672.1|21664.1|21632.6|21624.6|21672.1|21664.1|21630.6|21622.6|177
1646419500000|2022-03-04 18:45:00|21632.1|21624.1|21616.6|21608.6|21633.1|21625.1|21612.1|21604.1|160
1646419800000|2022-03-04 18:50:00|21617.1|21609.1|21615.6|21607.6|21625.6|21617.6|21611.6|21603.6|105
1646420100000|2022-03-04 18:55:00|21616.1|21608.1|21608.9|21578.9|21621.6|21613.6|21593.6|21578.4|147
1646420400000|2022-03-04 19:00:00|21608.7|21578.7|21590.9|21560.9|21617.2|21587.2|21577.7|21547.7|0
1646420700000|2022-03-04 19:05:00|21591.1|21561.1|21593.9|21563.9|21601.8|21571.8|21581.9|21551.9|0
1646421000000|2022-03-04 19:10:00|21593.8|21563.8|21578.4|21548.4|21594.8|21564.8|21571.9|21541.9|0
1646421300000|2022-03-04 19:15:00|21579.3|21549.3|21582.8|21552.8|21584.9|21554.9|21567|21537|0
1646421600000|2022-03-04 19:20:00|21583.2|21553.2|21620|21590|21626.4|21596.4|21581.5|21551.5|0
1646421900000|2022-03-04 19:25:00|21619.8|21589.8|21614.9|21584.9|21633.9|21603.9|21605.5|21575.5|0
1646422200000|2022-03-04 19:30:00|21614.8|21584.8|21634.5|21604.5|21638|21608|21609.5|21579.5|0
1646422500000|2022-03-04 19:35:00|21634.3|21604.3|21631.5|21601.5|21643.8|21613.8|21620.1|21590.1|0
1646422800000|2022-03-04 19:40:00|21631.2|21601.2|21596.1|21566.1|21631.7|21601.7|21594.2|21564.2|0
1646423100000|2022-03-04 19:45:00|21596|21566|21585.1|21555.1|21596.3|21566.3|21580.7|21550.7|0
1646423400000|2022-03-04 19:50:00|21584.9|21554.9|21584.1|21554.1|21603.4|21573.4|21573.6|21543.6|0
1646423700000|2022-03-04 19:55:00|21584.7|21554.7|21536.9|21506.9|21587.4|21557.4|21536.9|21506.9|0
1646424000000|2022-03-04 20:00:00|21537.1|21507.1|21571.7|21541.7|21580.8|21550.8|21536.3|21506.3|0
1646424300000|2022-03-04 20:05:00|21572.3|21542.3|21571.8|21541.8|21600.9|21570.9|21569.3|21539.3|0
1646424600000|2022-03-04 20:10:00|21571.5|21541.5|21551.8|21521.8|21579.9|21549.9|21550.8|21520.8|0
1646424900000|2022-03-04 20:15:00|21552.4|21522.4|21559.8|21529.8|21575.8|21545.8|21551|21521|0
1646425200000|2022-03-04 20:20:00|21559.9|21529.9|21573.9|21543.9|21576.1|21546.1|21548.8|21518.8|0
1646425500000|2022-03-04 20:25:00|21574.1|21544.1|21610.8|21580.8|21626.3|21596.3|21569.2|21539.2|0
1646425800000|2022-03-04 20:30:00|21610.5|21580.5|21594.7|21564.7|21613.2|21583.2|21588.6|21558.6|0
1646426100000|2022-03-04 20:35:00|21594.1|21564.1|21577.7|21547.7|21603.8|21573.8|21570|21540|0
1646426400000|2022-03-04 20:40:00|21577.9|21547.9|21605.4|21575.4|21612.5|21582.5|21577.9|21547.9|0
1646426700000|2022-03-04 20:45:00|21604.2|21574.2|21590.6|21560.6|21624.6|21594.6|21588.9|21558.9|0
1646427000000|2022-03-04 20:50:00|21590.5|21560.5|21656.7|21626.7|21657.7|21627.7|21589.2|21559.2|0
1646427300000|2022-03-04 20:55:00|21656.5|21626.5|21655.5|21625.5|21676.4|21646.4|21651.4|21621.4|0
1646427600000|2022-03-04 21:00:00|21656.5|21626.5|21648.2|21618.2|21658.5|21628.5|21638.7|21608.7|0
1646427900000|2022-03-04 21:05:00|21647.7|21617.7|21647.5|21617.5|21650.4|21620.4|21625.2|21595.2|0
1646428200000|2022-03-04 21:10:00|21646.5|21616.5|21633.9|21603.9|21648.6|21618.6|21630.9|21600.9|0
1646428500000|2022-03-04 21:15:00|21634.9|21604.9|21633.3|21603.3|21643.4|21613.4|21632.2|21602.2|0
1646428800000|2022-03-04 21:20:00|21634.3|21604.3|21638.1|21608.1|21645|21615|21631.3|21601.3|0
1646429100000|2022-03-04 21:25:00|21635.1|21605.1|21628.8|21598.8|21636.1|21606.1|21626.2|21596.2|0
1646429400000|2022-03-04 21:30:00|21628.3|21598.3|21618.8|21588.8|21630.3|21600.3|21616.7|21586.7|0
1646429700000|2022-03-04 21:35:00|21617.8|21587.8|21613.4|21583.4|21628.7|21598.7|21611.4|21581.4|0
1646430000000|2022-03-04 21:40:00|21613.9|21583.9|21613.5|21583.5|21617.2|21587.2|21611.7|21581.7|0
1646430300000|2022-03-04 21:45:00|21613|21583|21608.1|21578.1|21617.5|21587.5|21607.1|21577.1|0
1646430600000|2022-03-04 21:50:00|21607.1|21577.1|21602.9|21572.9|21610.1|21580.1|21602.9|21572.9|0
1646430900000|2022-03-04 21:55:00|21603.9|21573.9|21601.3|21571.3|21608.9|21578.9|21598.9|21568.9|0
1646607600000|2022-03-06 23:00:00|21498.2|21468.2|21356.9|21326.9|21499.4|21469.4|21334.2|21304.2|0
1646607900000|2022-03-06 23:05:00|21360.4|21330.4|21388|21358|21396|21366|21355.9|21325.9|0
1646608200000|2022-03-06 23:10:00|21387.5|21357.5|21370.9|21340.9|21398.6|21368.6|21352.2|21322.2|0
1646608500000|2022-03-06 23:15:00|21367.4|21337.4|21323.6|21293.6|21380.6|21350.6|21321.3|21291.3|0
1646608800000|2022-03-06 23:20:00|21322.6|21292.6|21274.8|21244.8|21324.6|21294.6|21253.5|21223.5|0
1646609100000|2022-03-06 23:25:00|21275.3|21245.3|21297.6|21267.6|21324.9|21294.9|21265.7|21235.7|0
1646609400000|2022-03-06 23:30:00|21298.1|21268.1|21323.1|21293.1|21332.6|21302.6|21289.6|21259.6|0
1646609700000|2022-03-06 23:35:00|21322.6|21292.6|21355.1|21325.1|21355.1|21325.1|21300.3|21270.3|0
1646610000000|2022-03-06 23:40:00|21355.6|21325.6|21320.6|21290.6|21357.3|21327.3|21320.1|21290.1|0
1646610300000|2022-03-06 23:45:00|21319.1|21289.1|21319.6|21289.6|21333.8|21303.8|21312.8|21282.8|0
1646610600000|2022-03-06 23:50:00|21320.1|21290.1|21343.1|21313.1|21345.1|21315.1|21291.6|21261.6|0
1646610900000|2022-03-06 23:55:00|21343.7|21313.7|21358|21328|21362.7|21332.7|21337.1|21307.1|0
1646611200000|2022-03-07 00:00:00|21357|21327|21361.5|21331.5|21365.5|21335.5|21341.8|21311.8|0
1646611500000|2022-03-07 00:05:00|21362|21332|21365.5|21335.5|21380.3|21350.3|21357.3|21327.3|0
1646611800000|2022-03-07 00:10:00|21364.9|21334.9|21376.5|21346.5|21377.5|21347.5|21358|21328|0
1646612100000|2022-03-07 00:15:00|21375.5|21345.5|21367.9|21337.9|21379.1|21349.1|21355.4|21325.4|0
1646612400000|2022-03-07 00:20:00|21368.2|21338.2|21394|21364|21470.5|21440.5|21354.9|21324.9|0
1646612700000|2022-03-07 00:25:00|21393.5|21363.5|21375.9|21345.9|21410.2|21380.2|21347.6|21317.6|0
1646613000000|2022-03-07 00:30:00|21376.2|21346.2|21354.4|21324.4|21381.8|21351.8|21324.2|21294.2|0
1646613300000|2022-03-07 00:35:00|21354.1|21324.1|21303.1|21273.1|21354.6|21324.6|21290.9|21260.9|0
1646613600000|2022-03-07 00:40:00|21303.9|21273.9|21285.9|21255.9|21324.5|21294.5|21275|21245|0
1646613900000|2022-03-07 00:45:00|21286.1|21256.1|21300.1|21270.1|21339.4|21309.4|21259.9|21229.9|0
1646614200000|2022-03-07 00:50:00|21300.9|21270.9|21317.3|21287.3|21336.2|21306.2|21278.7|21248.7|0
1646614500000|2022-03-07 00:55:00|21317|21287|21291.1|21261.1|21321.9|21291.9|21288.6|21258.6|0
1646614800000|2022-03-07 01:00:00|21292.7|21262.7|21330.4|21300.4|21341.9|21311.9|21289.6|21259.6|0
1646615100000|2022-03-07 01:05:00|21330.2|21300.2|21450.7|21420.7|21460.6|21430.6|21322.9|21292.9|0
1646615400000|2022-03-07 01:10:00|21451|21421|21419.7|21389.7|21460.9|21430.9|21405.7|21375.7|0
1646615700000|2022-03-07 01:15:00|21411.1|21381.1|21253.1|21248.1|21452.6|21447.6|21221.6|21216.6|5092
1646616000000|2022-03-07 01:20:00|21252.6|21247.6|21271.1|21266.1|21297.6|21292.6|21248.6|21243.6|1879
1646616300000|2022-03-07 01:25:00|21270.1|21265.1|21108.6|21103.6|21272.1|21267.1|20923.1|20918.1|6488
1646616600000|2022-03-07 01:30:00|21109.6|21104.6|21120.1|21115.1|21193.1|21188.1|21069.6|21064.6|7599
1646616900000|2022-03-07 01:35:00|21118.1|21113.1|21097.6|21092.6|21135.1|21130.1|21053.1|21048.1|4750
1646617200000|2022-03-07 01:40:00|21097.1|21092.1|21016.6|21011.6|21118.6|21113.6|21014.1|21009.1|3534
1646617500000|2022-03-07 01:45:00|21017.6|21012.6|20990.1|20985.1|21035.1|21030.1|20986.1|20981.1|2529
1646617800000|2022-03-07 01:50:00|20992.6|20987.6|20953.1|20948.1|20997.6|20992.6|20931.1|20926.1|3079
1646618100000|2022-03-07 01:55:00|20953.6|20948.6|20881.1|20876.1|20953.6|20948.6|20801.1|20796.1|5178
1646618400000|2022-03-07 02:00:00|20879.1|20874.1|20998.1|20993.1|20998.6|20993.6|20870.6|20865.6|2905
1646618700000|2022-03-07 02:05:00|20995.1|20990.1|21028.6|21023.6|21043.6|21038.6|20988.6|20983.6|2399
1646619000000|2022-03-07 02:10:00|21029.6|21024.6|20971.6|20966.6|21032.1|21027.1|20963.1|20958.1|2093
1646619300000|2022-03-07 02:15:00|20976.6|20971.6|21128.1|21123.1|21132.1|21127.1|20973.6|20968.6|3076
1646619600000|2022-03-07 02:20:00|21127.6|21122.6|21133.1|21128.1|21154.6|21149.6|21116.6|21111.6|2338
1646619900000|2022-03-07 02:25:00|21133.6|21128.6|21146.1|21141.1|21180.1|21175.1|21121.6|21116.6|1798
1646620200000|2022-03-07 02:30:00|21146.6|21141.6|21177.6|21172.6|21179.1|21174.1|21104.6|21099.6|1885
1646620500000|2022-03-07 02:35:00|21178.1|21173.1|21155.1|21150.1|21193.1|21188.1|21141.1|21136.1|1629
1646620800000|2022-03-07 02:40:00|21155.6|21150.6|21151.1|21146.1|21164.6|21159.6|21127.1|21122.1|1286
1646621100000|2022-03-07 02:45:00|21150.6|21145.6|21158.1|21153.1|21159.1|21154.1|21121.1|21116.1|908
1646621400000|2022-03-07 02:50:00|21157.6|21152.6|21142.1|21137.1|21191.1|21186.1|21141.6|21136.6|1366
1646621700000|2022-03-07 02:55:00|21141.6|21136.6|21157.1|21152.1|21175.6|21170.6|21141.6|21136.6|700
1646622000000|2022-03-07 03:00:00|21156.1|21151.1|21115.6|21110.6|21167.6|21162.6|21103.1|21098.1|1039
1646622300000|2022-03-07 03:05:00|21115.1|21110.1|21128.1|21123.1|21141.6|21136.6|21103.6|21098.6|730
1646622600000|2022-03-07 03:10:00|21129.1|21124.1|21112.6|21107.6|21148.1|21143.1|21107.1|21102.1|608
1646622900000|2022-03-07 03:15:00|21113.1|21108.1|21156.6|21151.6|21164.1|21159.1|21112.6|21107.6|894
1646623200000|2022-03-07 03:20:00|21156.1|21151.1|21193.6|21188.6|21193.6|21188.6|21127.6|21122.6|1489
1646623500000|2022-03-07 03:25:00|21193.1|21188.1|21195.1|21190.1|21226.1|21221.1|21167.1|21162.1|1824
1646623800000|2022-03-07 03:30:00|21194.6|21189.6|21201.1|21196.1|21210.6|21205.6|21174.6|21169.6|918
1646624100000|2022-03-07 03:35:00|21201.6|21196.6|21173.6|21168.6|21203.1|21198.1|21156.1|21151.1|602
1646624400000|2022-03-07 03:40:00|21173.1|21168.1|21180.6|21175.6|21201.6|21196.6|21172.6|21167.6|805
1646624700000|2022-03-07 03:45:00|21180.1|21175.1|21186.1|21181.1|21207.6|21202.6|21173.6|21168.6|605
1646625000000|2022-03-07 03:50:00|21186.6|21181.6|21176.1|21171.1|21189.1|21184.1|21168.1|21163.1|501
1646625300000|2022-03-07 03:55:00|21175.6|21170.6|21167.6|21162.6|21186.6|21181.6|21163.6|21158.6|672
1646625600000|2022-03-07 04:00:00|21186.3|21156.3|21180.4|21150.4|21215.7|21185.7|21179.4|21149.4|2
1646625900000|2022-03-07 04:05:00|21181.1|21151.1|21178.6|21148.6|21184|21154|21164.5|21134.5|0
1646626200000|2022-03-07 04:10:00|21178.4|21148.4|21149.2|21119.2|21179.1|21149.1|21144.8|21114.8|0
1646626500000|2022-03-07 04:15:00|21148.9|21118.9|21160.9|21130.9|21173.8|21143.8|21148.9|21118.9|0
1646626800000|2022-03-07 04:20:00|21160.1|21130.1|21174.1|21144.1|21188.4|21158.4|21154.6|21124.6|0
1646627100000|2022-03-07 04:25:00|21174.9|21144.9|21183.9|21153.9|21195.1|21165.1|21174.3|21144.3|0
1646627400000|2022-03-07 04:30:00|21183.2|21153.2|21171.4|21141.4|21191.6|21161.6|21169.3|21139.3|0
1646627700000|2022-03-07 04:35:00|21171.6|21141.6|21167.5|21137.5|21180.7|21150.7|21160.4|21130.4|0
1646628000000|2022-03-07 04:40:00|21167.8|21137.8|21197.9|21167.9|21205.5|21175.5|21165|21135|0
1646628300000|2022-03-07 04:45:00|21198.1|21168.1|21199.7|21169.7|21206.3|21176.3|21190.3|21160.3|0
1646628600000|2022-03-07 04:50:00|21199.4|21169.4|21195.9|21165.9|21202.2|21172.2|21186.5|21156.5|0
1646628900000|2022-03-07 04:55:00|21196.6|21166.6|21218.6|21188.6|21222.3|21192.3|21192|21162|0
1646629200000|2022-03-07 05:00:00|21214.7|21184.7|21094.6|21089.6|21214.7|21184.7|21091.6|21086.6|2413
1646629500000|2022-03-07 05:05:00|21094.1|21089.1|21132.6|21127.6|21134.6|21129.6|21089.6|21084.6|1121
1646629800000|2022-03-07 05:10:00|21132.1|21127.1|21163.6|21158.6|21189.6|21184.6|21112.1|21107.1|1577
1646630100000|2022-03-07 05:15:00|21166.6|21161.6|21270.6|21265.6|21271.6|21266.6|21166.6|21161.6|2116
1646630400000|2022-03-07 05:20:00|21270.1|21265.1|21304.6|21299.6|21336.6|21331.6|21254.1|21249.1|2517
1646630700000|2022-03-07 05:25:00|21303.6|21298.6|21288.6|21283.6|21306.1|21301.1|21275.6|21270.6|1223
1646631000000|2022-03-07 05:30:00|21288.1|21283.1|21216.6|21211.6|21288.1|21283.1|21214.1|21209.1|1512
1646631300000|2022-03-07 05:35:00|21217.1|21212.1|21183.6|21178.6|21219.1|21214.1|21164.6|21159.6|1391
1646631600000|2022-03-07 05:40:00|21183.1|21178.1|21196.1|21191.1|21207.6|21202.6|21177.1|21172.1|992
1646631900000|2022-03-07 05:45:00|21195.6|21190.6|21178.1|21173.1|21218.1|21213.1|21171.1|21166.1|949
1646632200000|2022-03-07 05:50:00|21178.6|21173.6|21178.6|21173.6|21199.6|21194.6|21174.1|21169.1|598
1646632500000|2022-03-07 05:55:00|21179.6|21174.6|21179.6|21174.6|21192.6|21187.6|21163.6|21158.6|712
1646632800000|2022-03-07 06:00:00|21178.6|21173.6|21128.6|21123.6|21201.6|21196.6|21110.6|21105.6|2120
1646633100000|2022-03-07 06:05:00|21128.1|21123.1|21162.6|21157.6|21162.6|21157.6|21123.6|21118.6|1044
1646633400000|2022-03-07 06:10:00|21162.1|21157.1|21164.1|21159.1|21187.1|21182.1|21158.1|21153.1|905
1646633700000|2022-03-07 06:15:00|21166.6|21161.6|21130.6|21125.6|21170.1|21165.1|21127.1|21122.1|699
1646634000000|2022-03-07 06:20:00|21132.1|21127.1|21126.1|21121.1|21151.6|21146.6|21119.6|21114.6|860
1646634300000|2022-03-07 06:25:00|21126.6|21121.6|21137.6|21132.6|21142.6|21137.6|21117.1|21112.1|643
1646634600000|2022-03-07 06:30:00|21138.1|21133.1|21154.6|21149.6|21167.6|21162.6|21132.1|21127.1|901
1646634900000|2022-03-07 06:35:00|21153.1|21148.1|21125.6|21120.6|21164.6|21159.6|21123.1|21118.1|623
1646635200000|2022-03-07 06:40:00|21126.6|21121.6|21087.6|21082.6|21131.6|21126.6|21085.1|21080.1|865
1646635500000|2022-03-07 06:45:00|21087.1|21082.1|21132.6|21127.6|21132.6|21127.6|21082.6|21077.6|927
1646635800000|2022-03-07 06:50:00|21133.1|21128.1|21168.6|21163.6|21174.6|21169.6|21133.1|21128.1|1163
1646636100000|2022-03-07 06:55:00|21167.6|21162.6|21183.1|21178.1|21194.6|21189.6|21162.1|21157.1|1044
1646636400000|2022-03-07 07:00:00|21183.6|21178.6|21151.1|21146.1|21208.1|21203.1|21143.6|21138.6|1347
1646636700000|2022-03-07 07:05:00|21150.6|21145.6|21182.1|21177.1|21189.6|21184.6|21137.6|21132.6|813
1646637000000|2022-03-07 07:10:00|21181.6|21176.6|21193.1|21188.1|21209.6|21204.6|21165.1|21160.1|868
1646637300000|2022-03-07 07:15:00|21194.6|21189.6|21216.1|21211.1|21237.1|21232.1|21192.1|21187.1|1106
1646637600000|2022-03-07 07:20:00|21215.1|21210.1|21184.1|21179.1|21223.1|21218.1|21179.1|21174.1|833
1646637900000|2022-03-07 07:25:00|21185.1|21180.1|21200.6|21195.6|21210.6|21205.6|21183.6|21178.6|1236
1646638200000|2022-03-07 07:30:00|21199.6|21194.6|21192.6|21187.6|21214.6|21209.6|21179.1|21174.1|1148
1646638500000|2022-03-07 07:35:00|21193.6|21188.6|21148.6|21143.6|21195.1|21190.1|21148.1|21143.1|1029
1646638800000|2022-03-07 07:40:00|21149.1|21144.1|21100.6|21095.6|21149.6|21144.6|21099.1|21094.1|1275
1646639100000|2022-03-07 07:45:00|21101.6|21096.6|21111.1|21106.1|21141.6|21136.6|21100.6|21095.6|1420
1646639400000|2022-03-07 07:50:00|21110.6|21105.6|21072.6|21067.6|21120.1|21115.1|21064.6|21059.6|1482
1646639700000|2022-03-07 07:55:00|21073.1|21068.1|21049.1|21044.1|21074.1|21069.1|21027.6|21022.6|1914
1646640000000|2022-03-07 08:00:00|21051.6|21046.6|21070.1|21065.1|21122.6|21117.6|21048.1|21043.1|2389
1646640300000|2022-03-07 08:05:00|21068.6|21063.6|21114.6|21109.6|21120.6|21115.6|21061.6|21056.6|2041
1646640600000|2022-03-07 08:10:00|21117.1|21112.1|21036.1|21031.1|21119.6|21114.6|20995.1|20990.1|2437
1646640900000|2022-03-07 08:15:00|21034.1|21029.1|20995.1|20990.1|21060.6|21055.6|20976.6|20971.6|2513
1646641200000|2022-03-07 08:20:00|20995.6|20990.6|20978.1|20973.1|21004.6|20999.6|20967.6|20962.6|1135
1646641500000|2022-03-07 08:25:00|20971.6|20966.6|20971.6|20966.6|20993.1|20988.1|20951.1|20946.1|1763
1646641800000|2022-03-07 08:30:00|20967|20937|20927.3|20897.3|20967|20937|20856.8|20826.8|0
1646642100000|2022-03-07 08:35:00|20924.2|20894.2|20970.8|20940.8|21033.9|21003.9|20914.4|20884.4|0
1646642400000|2022-03-07 08:40:00|20971.3|20941.3|20942|20912|20987.5|20957.5|20928|20898|0
1646642700000|2022-03-07 08:45:00|20941.8|20911.8|20933.6|20903.6|20978.7|20948.7|20929|20899|0
1646643000000|2022-03-07 08:50:00|20934.1|20904.1|20984.5|20954.5|20990.5|20960.5|20923.9|20893.9|0
1646643300000|2022-03-07 08:55:00|20984.8|20954.8|21046.5|21016.5|21062|21032|20984.8|20954.8|0
1646643600000|2022-03-07 09:00:00|21048|21018|21023.1|20993.1|21080|21050|21017|20987|0
1646643900000|2022-03-07 09:05:00|21023.3|20993.3|21115.6|21085.6|21127.8|21097.8|21023.3|20993.3|0
1646644200000|2022-03-07 09:10:00|21116.3|21086.3|21124.8|21094.8|21142.6|21112.6|21093|21063|0
1646644500000|2022-03-07 09:15:00|21126.6|21096.6|21014.1|21006.1|21126.6|21096.6|20996.6|20988.6|749
1646644800000|2022-03-07 09:20:00|21014.6|21006.6|21016.6|21008.6|21043.1|21035.1|21008.1|21000.1|366
1646645100000|2022-03-07 09:25:00|21017.1|21009.1|21021.6|21013.6|21050.6|21042.6|21016.6|21008.6|358
1646645400000|2022-03-07 09:30:00|21021.1|21013.1|20992.1|20984.1|21032.6|21024.6|20988.6|20980.6|294
1646645700000|2022-03-07 09:35:00|20991.6|20983.6|20992.6|20984.6|21014.6|21006.6|20988.1|20980.1|243
1646646000000|2022-03-07 09:40:00|20993.1|20985.1|20992.6|20984.6|21010.1|21002.1|20978.6|20970.6|701
1646646300000|2022-03-07 09:45:00|20993.1|20985.1|20982.6|20974.6|20993.1|20985.1|20965.1|20957.1|195
1646646600000|2022-03-07 09:50:00|20981.1|20973.1|21003.6|20995.6|21006.1|20998.1|20973.1|20965.1|135
1646646900000|2022-03-07 09:55:00|21003.1|20995.1|21015.1|21007.1|21020.6|21012.6|20992.6|20984.6|212
1646647200000|2022-03-07 10:00:00|21015.6|21007.6|21005.6|20997.6|21028.1|21020.1|20992.1|20984.1|251
1646647500000|2022-03-07 10:05:00|21004.6|20996.6|21001.1|20993.1|21019.1|21011.1|20986.1|20978.1|194
1646647800000|2022-03-07 10:10:00|21002.6|20994.6|21021.6|21013.6|21029.6|21021.6|20990.6|20982.6|159
1646648100000|2022-03-07 10:15:00|21021.1|21013.1|21021.6|21013.6|21026.1|21018.1|21007.1|20999.1|303
1646648400000|2022-03-07 10:20:00|21022.1|21014.1|21016.1|21008.1|21029.1|21021.1|21010.1|21002.1|185
1646648700000|2022-03-07 10:25:00|21014.6|21006.6|20987.1|20979.1|21027.1|21019.1|20980.6|20972.6|248
1646649000000|2022-03-07 10:30:00|20987.6|20979.6|20978.1|20970.1|20993.6|20985.6|20967.6|20959.6|288
1646649300000|2022-03-07 10:35:00|20977.6|20969.6|20968.1|20960.1|20996.1|20988.1|20968.1|20960.1|152
1646649600000|2022-03-07 10:40:00|20967.6|20959.6|20960.6|20952.6|20984.6|20976.6|20948.1|20940.1|238
1646649900000|2022-03-07 10:45:00|20961.1|20953.1|20970.6|20962.6|20979.6|20971.6|20950.1|20942.1|137
1646650200000|2022-03-07 10:50:00|20974.6|20966.6|20978.6|20970.6|20992.6|20984.6|20974.6|20966.6|149
1646650500000|2022-03-07 10:55:00|20979.1|20971.1|20964.6|20956.6|21002.1|20994.1|20964.1|20956.1|157
1646650800000|2022-03-07 11:00:00|20965.1|20957.1|20957.6|20949.6|20974.6|20966.6|20951.1|20943.1|184
1646651100000|2022-03-07 11:05:00|20957.1|20949.1|20985.6|20977.6|20990.1|20982.1|20954.6|20946.6|89
1646651400000|2022-03-07 11:10:00|20985.1|20977.1|20993.6|20985.6|21000.6|20992.6|20984.6|20976.6|141
1646651700000|2022-03-07 11:15:00|20994.1|20986.1|20979.6|20971.6|20997.1|20989.1|20945.1|20937.1|271
1646652000000|2022-03-07 11:20:00|20980.1|20972.1|20995.6|20987.6|21005.6|20997.6|20973.1|20965.1|174
1646652300000|2022-03-07 11:25:00|20995.1|20987.1|20985.1|20977.1|21006.1|20998.1|20985.1|20977.1|81
1646652600000|2022-03-07 11:30:00|20985.6|20977.6|20981.1|20973.1|20991.1|20983.1|20979.6|20971.6|78
1646652900000|2022-03-07 11:35:00|20980.6|20972.6|20970.6|20962.6|20989.1|20981.1|20967.6|20959.6|106
1646653200000|2022-03-07 11:40:00|20971.1|20963.1|20976.6|20968.6|20995.1|20987.1|20968.6|20960.6|101
1646653500000|2022-03-07 11:45:00|20977.1|20969.1|20986.6|20978.6|20989.1|20981.1|20976.1|20968.1|90
1646653800000|2022-03-07 11:50:00|20987.1|20979.1|21009.1|21001.1|21016.1|21008.1|20987.1|20979.1|149
1646654100000|2022-03-07 11:55:00|21010.6|21002.6|21040.6|21032.6|21051.6|21043.6|21009.1|21001.1|412
1646654400000|2022-03-07 12:00:00|21039.6|21031.6|21087.1|21079.1|21098.6|21090.6|21036.6|21028.6|499
1646654700000|2022-03-07 12:05:00|21087.6|21079.6|21107.6|21099.6|21111.1|21103.1|21068.1|21060.1|439
1646655000000|2022-03-07 12:10:00|21108.1|21100.1|21121.1|21113.1|21124.1|21116.1|21095.1|21087.1|293
1646655300000|2022-03-07 12:15:00|21121.6|21113.6|21176.6|21168.6|21179.1|21171.1|21121.6|21113.6|508
1646655600000|2022-03-07 12:20:00|21176.1|21168.1|21215.1|21207.1|21221.1|21213.1|21172.6|21164.6|672
1646655900000|2022-03-07 12:25:00|21215.6|21207.6|21206.6|21198.6|21223.1|21215.1|21173.1|21165.1|349
1646656200000|2022-03-07 12:30:00|21206.1|21198.1|21190.6|21182.6|21210.6|21202.6|21183.1|21175.1|265
1646656500000|2022-03-07 12:35:00|21193.6|21185.6|21212.1|21204.1|21217.1|21209.1|21193.1|21185.1|197
1646656800000|2022-03-07 12:40:00|21211.6|21203.6|21201.6|21193.6|21220.1|21212.1|21187.1|21179.1|158
1646657100000|2022-03-07 12:45:00|21202.1|21194.1|21165.6|21157.6|21214.1|21206.1|21164.6|21156.6|344
1646657400000|2022-03-07 12:50:00|21165.1|21157.1|21167.1|21159.1|21180.6|21172.6|21147.1|21139.1|291
1646657700000|2022-03-07 12:55:00|21167.6|21159.6|21156.6|21148.6|21181.1|21173.1|21145.1|21137.1|197
1646658000000|2022-03-07 13:00:00|21157.1|21149.1|21132.6|21124.6|21162.6|21154.6|21124.1|21116.1|287
1646658300000|2022-03-07 13:05:00|21133.1|21125.1|21157.1|21149.1|21157.1|21149.1|21133.1|21125.1|156
1646658600000|2022-03-07 13:10:00|21156.6|21148.6|21146.1|21138.1|21170.6|21162.6|21139.1|21131.1|188
1646658900000|2022-03-07 13:15:00|21145.6|21137.6|21180.1|21172.1|21184.1|21176.1|21142.6|21134.6|217
1646659200000|2022-03-07 13:20:00|21179.6|21171.6|21185.1|21177.1|21205.1|21197.1|21168.6|21160.6|216
1646659500000|2022-03-07 13:25:00|21185.6|21177.6|21175.6|21167.6|21196.6|21188.6|21170.6|21162.6|135
1646659800000|2022-03-07 13:30:00|21176.1|21168.1|21196.1|21188.1|21198.6|21190.6|21167.6|21159.6|184
1646660100000|2022-03-07 13:35:00|21196.6|21188.6|21197.6|21189.6|21208.6|21200.6|21178.6|21170.6|150
1646660400000|2022-03-07 13:40:00|21198.1|21190.1|21192.1|21184.1|21208.6|21200.6|21183.6|21175.6|215
1646660700000|2022-03-07 13:45:00|21192.6|21184.6|21203.6|21195.6|21206.1|21198.1|21175.6|21167.6|164
1646661000000|2022-03-07 13:50:00|21203.1|21195.1|21194.1|21186.1|21208.1|21200.1|21177.1|21169.1|139
1646661300000|2022-03-07 13:55:00|21194.6|21186.6|21172.6|21164.6|21205.6|21197.6|21172.6|21164.6|184
1646661600000|2022-03-07 14:00:00|21174.1|21166.1|21200.6|21192.6|21209.1|21201.1|21172.1|21164.1|182
1646661900000|2022-03-07 14:05:00|21200.1|21192.1|21233.1|21225.1|21258.6|21250.6|21200.1|21192.1|523
1646662200000|2022-03-07 14:10:00|21233.6|21225.6|21212.1|21204.1|21235.1|21227.1|21202.6|21194.6|254
1646662500000|2022-03-07 14:15:00|21212.6|21204.6|21193.1|21185.1|21217.1|21209.1|21184.6|21176.6|263
1646662800000|2022-03-07 14:20:00|21193.6|21185.6|21233.1|21225.1|21237.1|21229.1|21193.6|21185.6|316
1646663100000|2022-03-07 14:25:00|21232.6|21224.6|21243.1|21235.1|21253.1|21245.1|21223.1|21215.1|386
1646663400000|2022-03-07 14:30:00|21245.1|21237.1|21280.6|21272.6|21314.1|21306.1|21217.1|21209.1|1499
1646663700000|2022-03-07 14:35:00|21280.1|21272.1|21313.1|21305.1|21319.1|21311.1|21250.6|21242.6|848
1646664000000|2022-03-07 14:40:00|21313.6|21305.6|21251.6|21243.6|21326.6|21318.6|21249.6|21241.6|762
1646664300000|2022-03-07 14:45:00|21250.6|21242.6|21249.1|21241.1|21275.6|21267.6|21226.1|21218.1|462
1646664600000|2022-03-07 14:50:00|21248.6|21240.6|21262.1|21254.1|21281.6|21273.6|21244.1|21236.1|450
1646664900000|2022-03-07 14:55:00|21262.6|21254.6|21229.1|21221.1|21290.1|21282.1|21223.1|21215.1|381
1646665200000|2022-03-07 15:00:00|21226.6|21218.6|21238.6|21230.6|21244.1|21236.1|21197.6|21189.6|545
1646665500000|2022-03-07 15:05:00|21238.1|21230.1|21218.6|21210.6|21250.1|21242.1|21216.1|21208.1|233
1646665800000|2022-03-07 15:10:00|21218.1|21210.1|21177.1|21169.1|21232.1|21224.1|21174.1|21166.1|428
1646666100000|2022-03-07 15:15:00|21177.6|21169.6|21159.1|21151.1|21189.6|21181.6|21158.1|21150.1|548
1646666400000|2022-03-07 15:20:00|21159.6|21151.6|21120.6|21112.6|21175.6|21167.6|21120.1|21112.1|482
1646666700000|2022-03-07 15:25:00|21122.6|21114.6|21135.6|21127.6|21142.1|21134.1|21109.6|21101.6|469
1646667000000|2022-03-07 15:30:00|21136.1|21128.1|21129.6|21121.6|21158.1|21150.1|21119.1|21111.1|291
1646667300000|2022-03-07 15:35:00|21129.1|21121.1|21135.6|21127.6|21154.6|21146.6|21116.6|21108.6|363
1646667600000|2022-03-07 15:40:00|21134.1|21126.1|21124.1|21116.1|21151.6|21143.6|21114.1|21106.1|221
1646667900000|2022-03-07 15:45:00|21123.6|21115.6|21116.6|21108.6|21145.6|21137.6|21105.6|21097.6|295
1646668200000|2022-03-07 15:50:00|21114.6|21106.6|21096.6|21088.6|21131.6|21123.6|21096.1|21088.1|308
1646668500000|2022-03-07 15:55:00|21096.1|21088.1|21110.1|21102.1|21125.6|21117.6|21092.6|21084.6|254
1646668800000|2022-03-07 16:00:00|21107.6|21099.6|21121.6|21113.6|21129.6|21121.6|21086.1|21078.1|301
1646669100000|2022-03-07 16:05:00|21122.1|21114.1|21118.6|21110.6|21154.1|21146.1|21113.6|21105.6|492
1646669400000|2022-03-07 16:10:00|21118.1|21110.1|21099.6|21091.6|21139.1|21131.1|21096.6|21088.6|275
1646669700000|2022-03-07 16:15:00|21099.1|21091.1|21134.1|21126.1|21147.6|21139.6|21095.1|21087.1|194
1646670000000|2022-03-07 16:20:00|21133.6|21125.6|21120.6|21112.6|21142.1|21134.1|21108.1|21100.1|161
1646670300000|2022-03-07 16:25:00|21120.1|21112.1|21110.6|21102.6|21134.1|21126.1|21110.1|21102.1|217
1646670600000|2022-03-07 16:30:00|21111.6|21103.6|21080.6|21072.6|21120.1|21112.1|21075.6|21067.6|313
1646670900000|2022-03-07 16:35:00|21080.1|21072.1|21057.1|21049.1|21084.6|21076.6|21056.1|21048.1|238
1646671200000|2022-03-07 16:40:00|21057.6|21049.6|21056.6|21048.6|21064.6|21056.6|21035.6|21027.6|414
1646671500000|2022-03-07 16:45:00|21055.1|21047.1|21086.6|21078.6|21106.6|21098.6|21053.1|21045.1|263
1646671800000|2022-03-07 16:50:00|21086.1|21078.1|21082.6|21074.6|21097.6|21089.6|21068.6|21060.6|129
1646672100000|2022-03-07 16:55:00|21083.1|21075.1|21050.6|21042.6|21083.6|21075.6|21040.6|21032.6|134
1646672400000|2022-03-07 17:00:00|21050.1|21042.1|21042.1|21034.1|21052.6|21044.6|21025.6|21017.6|229
1646672700000|2022-03-07 17:05:00|21042.6|21034.6|21049.6|21041.6|21053.1|21045.1|21033.1|21025.1|149
1646673000000|2022-03-07 17:10:00|21049.1|21041.1|21064.6|21056.6|21065.6|21057.6|21046.6|21038.6|112
1646673300000|2022-03-07 17:15:00|21064.1|21056.1|21054.6|21046.6|21082.1|21074.1|21040.1|21032.1|147
1646673600000|2022-03-07 17:20:00|21054.1|21046.1|21037.6|21029.6|21062.1|21054.1|21028.6|21020.6|145
1646673900000|2022-03-07 17:25:00|21037.1|21029.1|21036.1|21028.1|21043.1|21035.1|21018.1|21010.1|166
1646674200000|2022-03-07 17:30:00|21035.6|21027.6|21035.1|21027.1|21042.1|21034.1|21021.1|21013.1|85
1646674500000|2022-03-07 17:35:00|21035.6|21027.6|21056.6|21048.6|21065.1|21057.1|21032.6|21024.6|168
1646674800000|2022-03-07 17:40:00|21056.1|21048.1|21080.1|21072.1|21088.6|21080.6|21055.6|21047.6|171
1646675100000|2022-03-07 17:45:00|21079.6|21071.6|21068.1|21060.1|21081.1|21073.1|21055.6|21047.6|238
1646675400000|2022-03-07 17:50:00|21068.6|21060.6|21076.1|21068.1|21103.6|21095.6|21060.1|21052.1|242
1646675700000|2022-03-07 17:55:00|21077.6|21069.6|21060.1|21052.1|21081.1|21073.1|21050.6|21042.6|179
1646676000000|2022-03-07 18:00:00|21059.6|21051.6|21081.6|21073.6|21096.6|21088.6|21053.6|21045.6|154
1646676300000|2022-03-07 18:05:00|21081.1|21073.1|21073.6|21065.6|21101.1|21093.1|21071.6|21063.6|166
1646676600000|2022-03-07 18:10:00|21074.1|21066.1|21033.6|21025.6|21076.1|21068.1|21028.6|21020.6|261
1646676900000|2022-03-07 18:15:00|21034.1|21026.1|21021.1|21013.1|21037.1|21029.1|21009.1|21001.1|183
1646677200000|2022-03-07 18:20:00|21020.6|21012.6|21012.6|21004.6|21026.1|21018.1|21003.1|20995.1|179
1646677500000|2022-03-07 18:25:00|21013.1|21005.1|21033.1|21025.1|21039.6|21031.6|21011.1|21003.1|164
1646677800000|2022-03-07 18:30:00|21031.6|21023.6|21025.6|21017.6|21054.1|21046.1|21022.6|21014.6|89
1646678100000|2022-03-07 18:35:00|21026.1|21018.1|21039.1|21031.1|21046.6|21038.6|21017.1|21009.1|123
1646678400000|2022-03-07 18:40:00|21037.6|21029.6|21043.1|21035.1|21060.6|21052.6|21030.6|21022.6|123
1646678700000|2022-03-07 18:45:00|21042.6|21034.6|21042.6|21034.6|21058.6|21050.6|21035.6|21027.6|93
1646679000000|2022-03-07 18:50:00|21043.1|21035.1|21044.1|21036.1|21059.6|21051.6|21035.1|21027.1|52
1646679300000|2022-03-07 18:55:00|21043.6|21035.6|21025|20995|21048.6|21040.6|21000.6|20992.6|100
1646679600000|2022-03-07 19:00:00|21025.3|20995.3|21006.7|20976.7|21036.5|21006.5|21004.2|20974.2|0
1646679900000|2022-03-07 19:05:00|21007.6|20977.6|21014|20984|21023|20993|20997.7|20967.7|0
1646680200000|2022-03-07 19:10:00|21013.9|20983.9|21046.2|21016.2|21054|21024|21013|20983|0
1646680500000|2022-03-07 19:15:00|21046.5|21016.5|21064.9|21034.9|21065.1|21035.1|21033.6|21003.6|0
1646680800000|2022-03-07 19:20:00|21063.5|21033.5|21018.4|20988.4|21065.3|21035.3|21015.3|20985.3|0
1646681100000|2022-03-07 19:25:00|21018.6|20988.6|21024.9|20994.9|21037.6|21007.6|21017.1|20987.1|0
1646681400000|2022-03-07 19:30:00|21025.1|20995.1|20999.8|20969.8|21025.2|20995.2|20997.5|20967.5|0
1646681700000|2022-03-07 19:35:00|20999.6|20969.6|21013.4|20983.4|21013.4|20983.4|20996.5|20966.5|0
1646682000000|2022-03-07 19:40:00|21014|20984|20989.1|20959.1|21021.6|20991.6|20983.9|20953.9|0
1646682300000|2022-03-07 19:45:00|20988.8|20958.8|21008.8|20978.8|21011.1|20981.1|20983.4|20953.4|0
1646682600000|2022-03-07 19:50:00|21009.4|20979.4|20983.5|20953.5|21014.1|20984.1|20982|20952|0
1646682900000|2022-03-07 19:55:00|20983.8|20953.8|20977.3|20947.3|21012.8|20982.8|20966.3|20936.3|0
1646683200000|2022-03-07 20:00:00|20978.5|20948.5|20975.9|20945.9|20990.8|20960.8|20965.3|20935.3|0
1646683500000|2022-03-07 20:05:00|20976.2|20946.2|20961.1|20931.1|20979.7|20949.7|20947.3|20917.3|0
1646683800000|2022-03-07 20:10:00|20961|20931|20941.5|20911.5|20972.1|20942.1|20936.6|20906.6|0
1646684100000|2022-03-07 20:15:00|20941.4|20911.4|20941.9|20911.9|20950.5|20920.5|20926.2|20896.2|0
1646684400000|2022-03-07 20:20:00|20942.1|20912.1|20961.5|20931.5|20968.7|20938.7|20940.1|20910.1|0
1646684700000|2022-03-07 20:25:00|20961.2|20931.2|20978.2|20948.2|20991.7|20961.7|20961.2|20931.2|0
1646685000000|2022-03-07 20:30:00|20977.3|20947.3|20944.2|20914.2|20977.3|20947.3|20940.4|20910.4|0
1646685300000|2022-03-07 20:35:00|20944.6|20914.6|20925.5|20895.5|20946.1|20916.1|20924.9|20894.9|0
1646685600000|2022-03-07 20:40:00|20925.2|20895.2|21000.4|20970.4|21004.4|20974.4|20925|20895|0
1646685900000|2022-03-07 20:45:00|21000|20970|20982|20952|21000|20970|20960.3|20930.3|0
1646686200000|2022-03-07 20:50:00|20981.7|20951.7|20974.4|20944.4|21000.2|20970.2|20973|20943|0
1646686500000|2022-03-07 20:55:00|20973.8|20943.8|20958.8|20928.8|20999.9|20969.9|20929.1|20899.1|0
1646686800000|2022-03-07 21:00:00|20959.8|20929.8|20928.8|20898.8|20970.8|20940.8|20927.3|20897.3|0
1646687100000|2022-03-07 21:05:00|20929.3|20899.3|20912.6|20882.6|20930.3|20900.3|20891.9|20861.9|0
1646687400000|2022-03-07 21:10:00|20912.1|20882.1|20917|20887|20921.5|20891.5|20902.1|20872.1|0
1646687700000|2022-03-07 21:15:00|20916.5|20886.5|20908|20878|20924.8|20894.8|20908|20878|0
1646688000000|2022-03-07 21:20:00|20907|20877|20896.8|20866.8|20908|20878|20893.8|20863.8|0
1646688300000|2022-03-07 21:25:00|20897.3|20867.3|20889.8|20859.8|20903|20873|20889.8|20859.8|0
1646688600000|2022-03-07 21:30:00|20890.8|20860.8|20912.2|20882.2|20912.2|20882.2|20887.5|20857.5|0
1646688900000|2022-03-07 21:35:00|20913.2|20883.2|20896.1|20866.1|20914.6|20884.6|20893.2|20863.2|0
1646689200000|2022-03-07 21:40:00|20897.1|20867.1|20909|20879|20914|20884|20897.1|20867.1|0
1646689500000|2022-03-07 21:45:00|20908.5|20878.5|20910.9|20880.9|20919.4|20889.4|20903.5|20873.5|0
1646689800000|2022-03-07 21:50:00|20911.4|20881.4|20904|20874|20911.4|20881.4|20895.6|20865.6|0
1646690100000|2022-03-07 21:55:00|20906|20876|20901.2|20871.2|20909.1|20879.1|20900.6|20870.6|0
1646690400000|2022-03-07 22:00:00|20902.5|20872.5|20897.4|20867.4|20902.5|20872.5|20895.7|20865.7|0
1646690700000|2022-03-07 22:05:00|20898.1|20868.1|20890.1|20860.1|20898.1|20868.1|20888.9|20858.9|0
1646691000000|2022-03-07 22:10:00|20889.9|20859.9|20893.6|20863.6|20894.1|20864.1|20889.9|20859.9|0
1646691300000|2022-03-07 22:15:00|20893.4|20863.4|20892.5|20862.5|20893.6|20863.6|20890.8|20860.8|0
1646691600000|2022-03-07 22:20:00|20892.3|20862.3|20894.2|20864.2|20894.2|20864.2|20891.8|20861.8|0
1646691900000|2022-03-07 22:25:00|20893.9|20863.9|20892.2|20862.2|20893.9|20863.9|20892.1|20862.1|0
1646692200000|2022-03-07 22:30:00|20892.3|20862.3|20892.3|20862.3|20893.6|20863.6|20891.9|20861.9|0
1646692500000|2022-03-07 22:35:00|20892.1|20862.1|20892.8|20862.8|20894.2|20864.2|20891.9|20861.9|0
1646692800000|2022-03-07 22:40:00|20892.4|20862.4|20892.6|20862.6|20894.1|20864.1|20892.4|20862.4|0
1646693100000|2022-03-07 22:45:00|20892.4|20862.4|20890.7|20860.7|20893.3|20863.3|20890.7|20860.7|0
1646693400000|2022-03-07 22:50:00|20890.9|20860.9|20886.7|20856.7|20890.9|20860.9|20884.6|20854.6|0
1646693700000|2022-03-07 22:55:00|20886.8|20856.8|20887.9|20857.9|20889.8|20859.8|20885|20855|0
1646694000000|2022-03-07 23:00:00|20893.9|20863.9|20891.2|20861.2|20920.1|20890.1|20874|20844|0
1646694300000|2022-03-07 23:05:00|20891.7|20861.7|20859.1|20829.1|20894|20864|20851.5|20821.5|0
1646694600000|2022-03-07 23:10:00|20859.6|20829.6|20854.3|20824.3|20861.8|20831.8|20841.7|20811.7|0
1646694900000|2022-03-07 23:15:00|20854.7|20824.7|20851.3|20821.3|20857.2|20827.2|20845.5|20815.5|0
1646695200000|2022-03-07 23:20:00|20853.3|20823.3|20905.8|20875.8|20909.2|20879.2|20852.8|20822.8|0
1646695500000|2022-03-07 23:25:00|20906.2|20876.2|20900.2|20870.2|20912.5|20882.5|20898.8|20868.8|0
1646695800000|2022-03-07 23:30:00|20899.2|20869.2|20882.3|20852.3|20900.7|20870.7|20875.5|20845.5|0
1646696100000|2022-03-07 23:35:00|20882.8|20852.8|20889.6|20859.6|20893.6|20863.6|20882.8|20852.8|0
1646696400000|2022-03-07 23:40:00|20889.1|20859.1|20896.3|20866.3|20896.8|20866.8|20887.3|20857.3|0
1646696700000|2022-03-07 23:45:00|20895.8|20865.8|20886.9|20856.9|20901.7|20871.7|20884.5|20854.5|0
1646697000000|2022-03-07 23:50:00|20889.4|20859.4|20899.5|20869.5|20901.2|20871.2|20887.5|20857.5|0
1646697300000|2022-03-07 23:55:00|20900|20870|20896.3|20866.3|20904.9|20874.9|20896.3|20866.3|0
1646697600000|2022-03-08 00:00:00|20897.3|20867.3|20903.3|20873.3|20912.3|20882.3|20895.8|20865.8|0
1646697900000|2022-03-08 00:05:00|20902.8|20872.8|20912.4|20882.4|20913.4|20883.4|20899.3|20869.3|0
1646698200000|2022-03-08 00:10:00|20910.9|20880.9|20908.4|20878.4|20917.2|20887.2|20902.2|20872.2|0
1646698500000|2022-03-08 00:15:00|20910.4|20880.4|20955.9|20925.9|20974.6|20944.6|20906.9|20876.9|0
1646698800000|2022-03-08 00:20:00|20955.2|20925.2|20942.6|20912.6|20956|20926|20921.5|20891.5|0
1646699100000|2022-03-08 00:25:00|20943.3|20913.3|20941.5|20911.5|20962.7|20932.7|20932.2|20902.2|0
1646699400000|2022-03-08 00:30:00|20941|20911|20908.9|20878.9|20942|20912|20905.1|20875.1|0
1646699700000|2022-03-08 00:35:00|20908.6|20878.6|20954.3|20924.3|20956.7|20926.7|20903.4|20873.4|0
1646700000000|2022-03-08 00:40:00|20954.5|20924.5|20939.6|20909.6|20954.8|20924.8|20912.2|20882.2|0
1646700300000|2022-03-08 00:45:00|20939.9|20909.9|20936.1|20906.1|20957.6|20927.6|20921.9|20891.9|0
1646700600000|2022-03-08 00:50:00|20935.6|20905.6|20938.8|20908.8|20941.1|20911.1|20921.8|20891.8|0
1646700900000|2022-03-08 00:55:00|20938.6|20908.6|20943.1|20913.1|20950.3|20920.3|20931.3|20901.3|0
1646701200000|2022-03-08 01:00:00|20943.3|20913.3|20970.9|20940.9|20993.8|20963.8|20943.3|20913.3|0
1646701500000|2022-03-08 01:05:00|20970.6|20940.6|21014.3|20984.3|21016.1|20986.1|20943.8|20913.8|0
1646701800000|2022-03-08 01:10:00|21013.8|20983.8|21012.1|20982.1|21046.1|21016.1|20997.5|20967.5|0
1646702100000|2022-03-08 01:15:00|21008|20978|21113.1|21108.1|21128.6|21123.6|20983.1|20978|2834
1646702400000|2022-03-08 01:20:00|21112.6|21107.6|21159.7|21154.7|21160.7|21155.7|21098.1|21093.1|1459
1646702700000|2022-03-08 01:25:00|21160.7|21155.7|21124.2|21119.2|21171.2|21166.2|21121.7|21116.7|1084
1646703000000|2022-03-08 01:30:00|21123.7|21118.7|21171.2|21166.2|21209.2|21204.2|21110.7|21105.7|4383
1646703300000|2022-03-08 01:35:00|21169.7|21164.7|21084.2|21079.2|21189.2|21184.2|21082.2|21077.2|3632
1646703600000|2022-03-08 01:40:00|21083.7|21078.7|21266.7|21261.7|21268.2|21263.2|21081.7|21076.7|3797
1646703900000|2022-03-08 01:45:00|21267.2|21262.2|21287.7|21282.7|21300.2|21295.2|21232.2|21227.2|3225
1646704200000|2022-03-08 01:50:00|21288.2|21283.2|21254.2|21249.2|21309.2|21304.2|21250.2|21245.2|2722
1646704500000|2022-03-08 01:55:00|21254.7|21249.7|21245.7|21240.7|21273.2|21268.2|21222.7|21217.7|2500
1646704800000|2022-03-08 02:00:00|21248.2|21243.2|21227.7|21222.7|21264.7|21259.7|21197.2|21192.2|1879
1646705100000|2022-03-08 02:05:00|21228.2|21223.2|21162.2|21157.2|21247.2|21242.2|21148.2|21143.2|2321
1646705400000|2022-03-08 02:10:00|21163.2|21158.2|21170.2|21165.2|21205.7|21200.7|21160.2|21155.2|1760
1646705700000|2022-03-08 02:15:00|21172.7|21167.7|21148.7|21143.7|21185.7|21180.7|21143.2|21138.2|1417
1646706000000|2022-03-08 02:20:00|21149.2|21144.2|21156.7|21151.7|21160.2|21155.2|21109.2|21104.2|1643
1646706300000|2022-03-08 02:25:00|21157.7|21152.7|21108.7|21103.7|21159.2|21154.2|21096.7|21091.7|1364
1646706600000|2022-03-08 02:30:00|21107.7|21102.7|21121.7|21116.7|21134.2|21129.2|21094.7|21089.7|1324
1646706900000|2022-03-08 02:35:00|21121.2|21116.2|21126.7|21121.7|21150.2|21145.2|21119.7|21114.7|1152
1646707200000|2022-03-08 02:40:00|21126.2|21121.2|21078.2|21073.2|21127.7|21122.7|21075.2|21070.2|1187
1646707500000|2022-03-08 02:45:00|21077.7|21072.7|21006.2|21001.2|21086.2|21081.2|21005.2|21000.2|1825
1646707800000|2022-03-08 02:50:00|21004.2|20999.2|20985.2|20980.2|21009.7|21004.7|20966.2|20961.2|1831
1646708100000|2022-03-08 02:55:00|20986.2|20981.2|20966.2|20961.2|21006.2|21001.2|20949.2|20944.2|2241
1646708400000|2022-03-08 03:00:00|20965.2|20960.2|20917.7|20912.7|20978.2|20973.2|20902.2|20897.2|2338
1646708700000|2022-03-08 03:05:00|20916.7|20911.7|20979.7|20974.7|20987.7|20982.7|20912.7|20907.7|1752
1646709000000|2022-03-08 03:10:00|20980.2|20975.2|20943.2|20938.2|20990.7|20985.7|20941.2|20936.2|1266
1646709300000|2022-03-08 03:15:00|20942.2|20937.2|20919.7|20914.7|20963.2|20958.2|20907.7|20902.7|1419
1646709600000|2022-03-08 03:20:00|20918.7|20913.7|20941.2|20936.2|20953.2|20948.2|20894.2|20889.2|1536
1646709900000|2022-03-08 03:25:00|20944.2|20939.2|20974.2|20969.2|20988.7|20983.7|20942.7|20937.7|1316
1646710200000|2022-03-08 03:30:00|20973.7|20968.7|20988.7|20983.7|21027.7|21022.7|20970.7|20965.7|1506
1646710500000|2022-03-08 03:35:00|20989.2|20984.2|21007.2|21002.2|21022.7|21017.7|20979.2|20974.2|731
1646710800000|2022-03-08 03:40:00|21006.7|21001.7|20974.2|20969.2|21006.7|21001.7|20970.2|20965.2|847
1646711100000|2022-03-08 03:45:00|20975.2|20970.2|20983.7|20978.7|21006.7|21001.7|20970.7|20965.7|579
1646711400000|2022-03-08 03:50:00|20985.7|20980.7|20998.7|20993.7|21009.2|21004.2|20974.2|20969.2|507
1646711700000|2022-03-08 03:55:00|20998.2|20993.2|20975.7|20970.7|21002.2|20997.2|20972.2|20967.2|521
1646712000000|2022-03-08 04:00:00|21000|20970|20999.4|20969.4|21002.9|20972.9|20987.9|20957.9|0
1646712300000|2022-03-08 04:05:00|20997.4|20967.4|21000.4|20970.4|21004.4|20974.4|20993.6|20963.6|0
1646712600000|2022-03-08 04:10:00|21000.1|20970.1|20988.5|20958.5|21000.1|20970.1|20980.6|20950.6|0
1646712900000|2022-03-08 04:15:00|20988.3|20958.3|20982.1|20952.1|20989.6|20959.6|20972.1|20942.1|0
1646713200000|2022-03-08 04:20:00|20982.3|20952.3|20968.4|20938.4|20988.4|20958.4|20962.2|20932.2|0
1646713500000|2022-03-08 04:25:00|20967.7|20937.7|20974.8|20944.8|20978.3|20948.3|20965.7|20935.7|0
1646713800000|2022-03-08 04:30:00|20974.3|20944.3|20972|20942|20985.6|20955.6|20968.2|20938.2|0
1646714100000|2022-03-08 04:35:00|20971.8|20941.8|20971.6|20941.6|20980|20950|20958.6|20928.6|0
1646714400000|2022-03-08 04:40:00|20971.4|20941.4|20978.5|20948.5|20991.5|20961.5|20962.5|20932.5|0
1646714700000|2022-03-08 04:45:00|20977.8|20947.8|20967.1|20937.1|20977.8|20947.8|20959.2|20929.2|0
1646715000000|2022-03-08 04:50:00|20966.9|20936.9|20973.1|20943.1|20973.4|20943.4|20961.1|20931.1|0
1646715300000|2022-03-08 04:55:00|20972.4|20942.4|20977.6|20947.6|20982.9|20952.9|20967.4|20937.4|0
1646715600000|2022-03-08 05:00:00|20968.9|20938.9|21027.7|21022.7|21045.7|21040.7|20911.2|20906.2|2878
1646715900000|2022-03-08 05:05:00|21027.2|21022.2|20987.2|20982.2|21094.7|21089.7|20974.2|20969.2|2464
1646716200000|2022-03-08 05:10:00|20987.7|20982.7|21060.2|21055.2|21065.2|21060.2|20975.2|20970.2|1538
1646716500000|2022-03-08 05:15:00|21061.7|21056.7|21072.7|21067.7|21079.7|21074.7|21037.7|21032.7|1217
1646716800000|2022-03-08 05:20:00|21073.7|21068.7|21049.2|21044.2|21084.2|21079.2|21033.7|21028.7|984
1646717100000|2022-03-08 05:25:00|21049.7|21044.7|21000.2|20995.2|21053.7|21048.7|20996.2|20991.2|1065
1646717400000|2022-03-08 05:30:00|21002.2|20997.2|21018.2|21013.2|21049.2|21044.2|21002.2|20997.2|913
1646717700000|2022-03-08 05:35:00|21020.2|21015.2|21030.7|21025.7|21051.7|21046.7|21011.7|21006.7|1108
1646718000000|2022-03-08 05:40:00|21032.2|21027.2|21018.7|21013.7|21046.2|21041.2|21015.7|21010.7|812
1646718300000|2022-03-08 05:45:00|21018.2|21013.2|21036.7|21031.7|21045.2|21040.2|21007.7|21002.7|654
1646718600000|2022-03-08 05:50:00|21036.2|21031.2|20990.2|20985.2|21036.2|21031.2|20967.7|20962.7|1218
1646718900000|2022-03-08 05:55:00|20990.7|20985.7|20958.2|20953.2|20998.7|20993.7|20956.7|20951.7|606
1646719200000|2022-03-08 06:00:00|20961.2|20956.2|20971.2|20966.2|20975.2|20970.2|20939.2|20934.2|1232
1646719500000|2022-03-08 06:05:00|20971.7|20966.7|20960.2|20955.2|20986.2|20981.2|20937.2|20932.2|1022
1646719800000|2022-03-08 06:10:00|20957.2|20952.2|20848.2|20843.2|20960.2|20955.2|20848.2|20843.2|2033
1646720100000|2022-03-08 06:15:00|20847.7|20842.7|20795.2|20790.2|20874.2|20869.2|20783.7|20778.7|2602
1646720400000|2022-03-08 06:20:00|20794.7|20789.7|20724.2|20719.2|20814.7|20809.7|20723.7|20718.7|3441
1646720700000|2022-03-08 06:25:00|20722.2|20717.2|20707.2|20702.2|20753.7|20748.7|20691.2|20686.2|2249
1646721000000|2022-03-08 06:30:00|20705.7|20700.7|20745.2|20740.2|20770.2|20765.2|20704.2|20699.2|2125
1646721300000|2022-03-08 06:35:00|20744.7|20739.7|20706.7|20701.7|20759.2|20754.2|20693.7|20688.7|1409
1646721600000|2022-03-08 06:40:00|20707.2|20702.2|20678.2|20673.2|20735.7|20730.7|20662.2|20657.2|2670
1646721900000|2022-03-08 06:45:00|20680.2|20675.2|20652.7|20647.7|20703.2|20698.2|20631.2|20626.2|1983
1646722200000|2022-03-08 06:50:00|20651.7|20646.7|20715.7|20710.7|20717.2|20712.2|20643.2|20638.2|1644
1646722500000|2022-03-08 06:55:00|20715.2|20710.2|20752.2|20747.2|20792.7|20787.7|20715.2|20710.2|2454
1646722800000|2022-03-08 07:00:00|20751.7|20746.7|20720.7|20715.7|20763.7|20758.7|20717.2|20712.2|1512
1646723100000|2022-03-08 07:05:00|20721.2|20716.2|20731.2|20726.2|20751.2|20746.2|20717.2|20712.2|889
1646723400000|2022-03-08 07:10:00|20733.7|20728.7|20699.7|20694.7|20735.7|20730.7|20688.2|20683.2|1123
1646723700000|2022-03-08 07:15:00|20699.2|20694.2|20726.7|20721.7|20734.2|20729.2|20679.2|20674.2|1222
1646724000000|2022-03-08 07:20:00|20726.2|20721.2|20729.7|20724.7|20761.2|20756.2|20725.7|20720.7|1137
1646724300000|2022-03-08 07:25:00|20729.2|20724.2|20775.7|20770.7|20789.7|20784.7|20723.7|20718.7|1191
1646724600000|2022-03-08 07:30:00|20776.2|20771.2|20772.2|20767.2|20814.7|20809.7|20760.2|20755.2|1653
1646724900000|2022-03-08 07:35:00|20772.7|20767.7|20771.2|20766.2|20780.2|20775.2|20750.2|20745.2|1128
1646725200000|2022-03-08 07:40:00|20771.7|20766.7|20791.2|20786.2|20796.2|20791.2|20742.7|20737.7|2763
1646725500000|2022-03-08 07:45:00|20790.7|20785.7|20789.7|20784.7|20809.2|20804.2|20771.2|20766.2|1337
1646725800000|2022-03-08 07:50:00|20790.2|20785.2|20755.2|20750.2|20803.2|20798.2|20746.2|20741.2|1362
1646726100000|2022-03-08 07:55:00|20754.7|20749.7|20735.2|20730.2|20754.7|20749.7|20717.7|20712.7|1526
1646726400000|2022-03-08 08:00:00|20734.7|20729.7|20725.8|20720.8|20746.8|20741.8|20708.8|20703.8|1591
1646726700000|2022-03-08 08:05:00|20726.8|20721.8|20739.8|20734.8|20743.3|20738.3|20718.3|20713.3|2553
1646727000000|2022-03-08 08:10:00|20740.8|20735.8|20827.3|20822.3|20827.3|20822.3|20740.8|20735.8|2747
1646727300000|2022-03-08 08:15:00|20826.3|20821.3|20825.3|20820.3|20830.8|20825.8|20786.8|20781.8|815
1646727600000|2022-03-08 08:20:00|20825.8|20820.8|20863.8|20858.8|20875.3|20870.3|20809.3|20804.3|1490
1646727900000|2022-03-08 08:25:00|20861.8|20856.8|20911.8|20906.8|20927.3|20922.3|20852.3|20847.3|1402
1646728200000|2022-03-08 08:30:00|20921.6|20891.6|20808.5|20778.5|20923.5|20893.5|20808.5|20778.5|1
1646728500000|2022-03-08 08:35:00|20804.9|20774.9|20854.6|20824.6|20883.8|20853.8|20802.1|20772.1|0
1646728800000|2022-03-08 08:40:00|20853.1|20823.1|20881.8|20851.8|20913.9|20883.9|20802|20772|0
1646729100000|2022-03-08 08:45:00|20880.4|20850.4|20814.4|20784.4|20896.8|20866.8|20797.4|20767.4|0
1646729400000|2022-03-08 08:50:00|20813.7|20783.7|20773.7|20743.7|20883.9|20853.9|20764.3|20734.3|0
1646729700000|2022-03-08 08:55:00|20775.1|20745.1|20819.2|20789.2|20829.1|20799.1|20765.8|20735.8|0
1646730000000|2022-03-08 09:00:00|20816.3|20786.3|20875.1|20845.1|20895.9|20865.9|20805|20775|0
1646730300000|2022-03-08 09:05:00|20874.8|20844.8|20842.8|20812.8|20893.9|20863.9|20806.3|20776.3|0
1646730600000|2022-03-08 09:10:00|20842.3|20812.3|20867.1|20837.1|20884.4|20854.4|20842.3|20812.3|0
1646730900000|2022-03-08 09:15:00|20868.6|20838.6|20941.3|20933.3|20971.3|20963.3|20868.6|20838.6|1020
1646731200000|2022-03-08 09:20:00|20940.8|20932.8|20965.3|20957.3|20967.8|20959.8|20903.8|20895.8|456
1646731500000|2022-03-08 09:25:00|20965.8|20957.8|20936.8|20928.8|20968.3|20960.3|20933.8|20925.8|417
1646731800000|2022-03-08 09:30:00|20937.3|20929.3|20962.3|20954.3|20967.8|20959.8|20915.8|20907.8|274
1646732100000|2022-03-08 09:35:00|20961.8|20953.8|20945.8|20937.8|20962.8|20954.8|20937.8|20929.8|174
1646732400000|2022-03-08 09:40:00|20945.3|20937.3|20932.8|20924.8|20945.3|20937.3|20915.8|20907.8|268
1646732700000|2022-03-08 09:45:00|20932.3|20924.3|20912.3|20904.3|20932.3|20924.3|20898.8|20890.8|194
1646733000000|2022-03-08 09:50:00|20910.8|20902.8|20928.8|20920.8|20931.3|20923.3|20895.8|20887.8|121
1646733300000|2022-03-08 09:55:00|20928.3|20920.3|20925.8|20917.8|20939.8|20931.8|20909.3|20901.3|154
1646733600000|2022-03-08 10:00:00|20923.3|20915.3|20921.3|20913.3|20930.3|20922.3|20913.8|20905.8|105
1646733900000|2022-03-08 10:05:00|20920.8|20912.8|20876.8|20868.8|20926.3|20918.3|20875.3|20867.3|194
1646734200000|2022-03-08 10:10:00|20877.3|20869.3|20902.3|20894.3|20910.8|20902.8|20870.3|20862.3|192
1646734500000|2022-03-08 10:15:00|20902.8|20894.8|20854.8|20846.8|20902.8|20894.8|20849.8|20841.8|239
1646734800000|2022-03-08 10:20:00|20855.3|20847.3|20869.8|20861.8|20872.3|20864.3|20852.3|20844.3|189
1646735100000|2022-03-08 10:25:00|20870.3|20862.3|20905.8|20897.8|20910.3|20902.3|20870.3|20862.3|214
1646735400000|2022-03-08 10:30:00|20905.3|20897.3|20890.8|20882.8|20907.8|20899.8|20876.3|20868.3|86
1646735700000|2022-03-08 10:35:00|20891.3|20883.3|20885.3|20877.3|20907.8|20899.8|20878.8|20870.8|126
1646736000000|2022-03-08 10:40:00|20885.8|20877.8|20893.8|20885.8|20902.3|20894.3|20871.8|20863.8|144
1646736300000|2022-03-08 10:45:00|20894.3|20886.3|20907.8|20899.8|20911.3|20903.3|20884.8|20876.8|147
1646736600000|2022-03-08 10:50:00|20908.3|20900.3|20905.3|20897.3|20921.8|20913.8|20897.8|20889.8|106
1646736900000|2022-03-08 10:55:00|20905.8|20897.8|20966.3|20958.3|20973.3|20965.3|20899.8|20891.8|604
1646737200000|2022-03-08 11:00:00|20965.8|20957.8|20954.3|20946.3|20970.8|20962.8|20936.3|20928.3|221
1646737500000|2022-03-08 11:05:00|20954.8|20946.8|20944.3|20936.3|20958.8|20950.8|20928.8|20920.8|164
1646737800000|2022-03-08 11:10:00|20943.8|20935.8|20945.3|20937.3|20954.3|20946.3|20931.8|20923.8|146
1646738100000|2022-03-08 11:15:00|20946.8|20938.8|20920.8|20912.8|20948.8|20940.8|20917.3|20909.3|174
1646738400000|2022-03-08 11:20:00|20921.3|20913.3|20922.8|20914.8|20926.3|20918.3|20906.3|20898.3|90
1646738700000|2022-03-08 11:25:00|20922.3|20914.3|20936.8|20928.8|20944.8|20936.8|20920.8|20912.8|83
1646739000000|2022-03-08 11:30:00|20937.3|20929.3|20920.8|20912.8|20942.3|20934.3|20918.3|20910.3|94
1646739300000|2022-03-08 11:35:00|20921.3|20913.3|20920.8|20912.8|20922.3|20914.3|20909.8|20901.8|87
1646739600000|2022-03-08 11:40:00|20921.3|20913.3|20916.8|20908.8|20923.8|20915.8|20896.3|20888.3|96
1646739900000|2022-03-08 11:45:00|20916.3|20908.3|20923.3|20915.3|20927.8|20919.8|20906.8|20898.8|133
1646740200000|2022-03-08 11:50:00|20922.8|20914.8|20936.3|20928.3|20936.8|20928.8|20912.3|20904.3|125
1646740500000|2022-03-08 11:55:00|20936.8|20928.8|20952.8|20944.8|20956.3|20948.3|20930.8|20922.8|139
1646740800000|2022-03-08 12:00:00|20953.8|20945.8|20985.8|20977.8|20988.8|20980.8|20949.8|20941.8|313
1646741100000|2022-03-08 12:05:00|20985.3|20977.3|21016.8|21008.8|21018.3|21010.3|20984.3|20976.3|352
1646741400000|2022-03-08 12:10:00|21017.3|21009.3|21058.8|21050.8|21060.3|21052.3|21016.8|21008.8|469
1646741700000|2022-03-08 12:15:00|21059.3|21051.3|21101.3|21093.3|21119.8|21111.8|21048.3|21040.3|809
1646742000000|2022-03-08 12:20:00|21100.8|21092.8|21072.3|21064.3|21100.8|21092.8|21068.3|21060.3|370
1646742300000|2022-03-08 12:25:00|21073.3|21065.3|21092.8|21084.8|21093.3|21085.3|21066.3|21058.3|311
1646742600000|2022-03-08 12:30:00|21094.3|21086.3|21077.3|21069.3|21098.8|21090.8|21058.8|21050.8|351
1646742900000|2022-03-08 12:35:00|21076.8|21068.8|21062.3|21054.3|21085.3|21077.3|21062.3|21054.3|228
1646743200000|2022-03-08 12:40:00|21062.8|21054.8|21037.8|21029.8|21071.3|21063.3|21019.8|21011.8|340
1646743500000|2022-03-08 12:45:00|21038.3|21030.3|21026.8|21018.8|21042.8|21034.8|21016.8|21008.8|339
1646743800000|2022-03-08 12:50:00|21026.3|21018.3|20992.8|20984.8|21026.3|21018.3|20989.8|20981.8|262
1646744100000|2022-03-08 12:55:00|20992.3|20984.3|20991.8|20983.8|21010.3|21002.3|20990.8|20982.8|212
1646744400000|2022-03-08 13:00:00|20990.3|20982.3|20986.8|20978.8|20992.3|20984.3|20967.3|20959.3|280
1646744700000|2022-03-08 13:05:00|20987.3|20979.3|20978.3|20970.3|20994.3|20986.3|20968.8|20960.8|196
1646745000000|2022-03-08 13:10:00|20977.8|20969.8|20937.8|20929.8|20989.3|20981.3|20937.8|20929.8|497
1646745300000|2022-03-08 13:15:00|20938.3|20930.3|20953.3|20945.3|20962.8|20954.8|20927.3|20919.3|366
1646745600000|2022-03-08 13:20:00|20953.8|20945.8|20931.3|20923.3|20961.3|20953.3|20927.3|20919.3|344
1646745900000|2022-03-08 13:25:00|20930.8|20922.8|20941.3|20933.3|20955.3|20947.3|20927.3|20919.3|143
1646746200000|2022-03-08 13:30:00|20940.8|20932.8|20942.3|20934.3|20951.3|20943.3|20930.8|20922.8|162
1646746500000|2022-03-08 13:35:00|20941.8|20933.8|20978.3|20970.3|20985.3|20977.3|20938.3|20930.3|219
1646746800000|2022-03-08 13:40:00|20977.8|20969.8|20966.8|20958.8|20985.3|20977.3|20963.8|20955.8|170
1646747100000|2022-03-08 13:45:00|20966.3|20958.3|20963.3|20955.3|20974.3|20966.3|20958.3|20950.3|91
1646747400000|2022-03-08 13:50:00|20962.8|20954.8|21003.3|20995.3|21017.3|21009.3|20955.3|20947.3|165
1646747700000|2022-03-08 13:55:00|21002.8|20994.8|20978.8|20970.8|21011.3|21003.3|20972.3|20964.3|138
1646748000000|2022-03-08 14:00:00|20976.8|20968.8|20980.3|20972.3|20998.3|20990.3|20963.8|20955.8|213
1646748300000|2022-03-08 14:05:00|20980.8|20972.8|20967.3|20959.3|20996.8|20988.8|20961.8|20953.8|128
1646748600000|2022-03-08 14:10:00|20967.8|20959.8|20968.8|20960.8|20988.8|20980.8|20967.3|20959.3|102
1646748900000|2022-03-08 14:15:00|20969.3|20961.3|20974.8|20966.8|20991.8|20983.8|20969.3|20961.3|129
1646749200000|2022-03-08 14:20:00|20974.3|20966.3|21009.3|21001.3|21011.8|21003.8|20970.8|20962.8|126
1646749500000|2022-03-08 14:25:00|21008.3|21000.3|20982.3|20974.3|21008.3|21000.3|20968.8|20960.8|133
1646749800000|2022-03-08 14:30:00|20988.3|20980.3|20837.3|20829.3|20988.3|20980.3|20807.8|20799.8|1535
1646750100000|2022-03-08 14:35:00|20836.8|20828.8|20835.3|20827.3|20884.8|20876.8|20818.3|20810.3|861
1646750400000|2022-03-08 14:40:00|20831.3|20823.3|20874.8|20866.8|20897.8|20889.8|20781.8|20773.8|991
1646750700000|2022-03-08 14:45:00|20876.8|20868.8|20830.8|20822.8|20898.8|20890.8|20822.3|20814.3|639
1646751000000|2022-03-08 14:50:00|20830.3|20822.3|20797.3|20789.3|20856.3|20848.3|20796.8|20788.8|581
1646751300000|2022-03-08 14:55:00|20797.8|20789.8|20789.8|20781.8|20815.3|20807.3|20775.3|20767.3|397
1646751600000|2022-03-08 15:00:00|20789.3|20781.3|20714.8|20706.8|20789.3|20781.3|20693.3|20685.3|847
1646751900000|2022-03-08 15:05:00|20714.3|20706.3|20702.3|20694.3|20722.8|20714.8|20677.8|20669.8|543
1646752200000|2022-03-08 15:10:00|20702.8|20694.8|20746.3|20738.3|20752.3|20744.3|20696.8|20688.8|445
1646752500000|2022-03-08 15:15:00|20745.8|20737.8|20823.8|20815.8|20829.3|20821.3|20741.3|20733.3|670
1646752800000|2022-03-08 15:20:00|20823.3|20815.3|20762.8|20754.8|20830.3|20822.3|20761.8|20753.8|523
1646753100000|2022-03-08 15:25:00|20763.3|20755.3|20740.3|20732.3|20770.3|20762.3|20739.8|20731.8|382
1646753400000|2022-03-08 15:30:00|20740.8|20732.8|20698.8|20690.8|20767.3|20759.3|20697.8|20689.8|502
1646753700000|2022-03-08 15:35:00|20699.3|20691.3|20744.3|20736.3|20748.3|20740.3|20680.8|20672.8|590
1646754000000|2022-03-08 15:40:00|20744.8|20736.8|20783.8|20775.8|20786.8|20778.8|20732.3|20724.3|389
1646754300000|2022-03-08 15:45:00|20783.3|20775.3|20797.8|20789.8|20809.8|20801.8|20774.3|20766.3|356
1646754600000|2022-03-08 15:50:00|20797.3|20789.3|20819.3|20811.3|20824.8|20816.8|20760.8|20752.8|559
1646754900000|2022-03-08 15:55:00|20819.8|20811.8|20837.3|20829.3|20849.8|20841.8|20794.3|20786.3|577
1646755200000|2022-03-08 16:00:00|20838.3|20830.3|20858.8|20850.8|20860.3|20852.3|20812.8|20804.8|399
1646755500000|2022-03-08 16:05:00|20857.8|20849.8|20842.8|20834.8|20857.8|20849.8|20815.3|20807.3|324
1646755800000|2022-03-08 16:10:00|20843.3|20835.3|20832.8|20824.8|20851.8|20843.8|20817.3|20809.3|242
1646756100000|2022-03-08 16:15:00|20835.3|20827.3|20847.8|20839.8|20857.8|20849.8|20820.8|20812.8|320
1646756400000|2022-03-08 16:20:00|20851.8|20843.8|20802.8|20794.8|20855.8|20847.8|20788.8|20780.8|321
1646756700000|2022-03-08 16:25:00|20802.3|20794.3|20808.8|20800.8|20815.8|20807.8|20782.3|20774.3|255
1646757000000|2022-03-08 16:30:00|20807.8|20799.8|20768.8|20760.8|20816.3|20808.3|20762.8|20754.8|337
1646757300000|2022-03-08 16:35:00|20768.3|20760.3|20785.8|20777.8|20795.8|20787.8|20768.3|20760.3|138
1646757600000|2022-03-08 16:40:00|20786.8|20778.8|20793.3|20785.3|20805.3|20797.3|20774.8|20766.8|136
1646757900000|2022-03-08 16:45:00|20792.3|20784.3|20834.3|20826.3|20845.3|20837.3|20790.8|20782.8|205
1646758200000|2022-03-08 16:50:00|20834.8|20826.8|20863.3|20855.3|20865.8|20857.8|20829.3|20821.3|175
1646758500000|2022-03-08 16:55:00|20863.8|20855.8|20859.3|20851.3|20882.3|20874.3|20847.3|20839.3|160
1646758800000|2022-03-08 17:00:00|20859.8|20851.8|20904.3|20896.3|20906.3|20898.3|20847.8|20839.8|303
1646759100000|2022-03-08 17:05:00|20904.8|20896.8|20949.3|20941.3|20950.3|20942.3|20904.8|20896.8|250
1646759400000|2022-03-08 17:10:00|20948.8|20940.8|20995.3|20987.3|20995.8|20987.8|20948.3|20940.3|339
1646759700000|2022-03-08 17:15:00|20996.3|20988.3|21062.8|21054.8|21080.8|21072.8|20994.3|20986.3|661
1646760000000|2022-03-08 17:20:00|21063.3|21055.3|21023.3|21015.3|21088.3|21080.3|20997.8|20989.8|710
1646760300000|2022-03-08 17:25:00|21022.8|21014.8|21049.8|21041.8|21057.3|21049.3|20996.3|20988.3|420
1646760600000|2022-03-08 17:30:00|21049.3|21041.3|21090.8|21082.8|21090.8|21082.8|21019.8|21011.8|354
1646760900000|2022-03-08 17:35:00|21090.3|21082.3|21075.8|21067.8|21091.8|21083.8|21038.8|21030.8|400
1646761200000|2022-03-08 17:40:00|21076.3|21068.3|21064.8|21056.8|21077.3|21069.3|21040.8|21032.8|365
1646761500000|2022-03-08 17:45:00|21065.3|21057.3|21066.3|21058.3|21075.3|21067.3|21045.3|21037.3|233
1646761800000|2022-03-08 17:50:00|21066.8|21058.8|21075.8|21067.8|21075.8|21067.8|21019.3|21011.3|359
1646762100000|2022-03-08 17:55:00|21072.8|21064.8|21065.8|21057.8|21077.3|21069.3|21042.8|21034.8|260
1646762400000|2022-03-08 18:00:00|21065.3|21057.3|21089.8|21081.8|21096.8|21088.8|21059.8|21051.8|266
1646762700000|2022-03-08 18:05:00|21090.3|21082.3|21095.3|21087.3|21096.8|21088.8|21067.8|21059.8|178
1646763000000|2022-03-08 18:10:00|21095.8|21087.8|21082.3|21074.3|21111.8|21103.8|21078.8|21070.8|231
1646763300000|2022-03-08 18:15:00|21081.8|21073.8|21089.8|21081.8|21096.3|21088.3|21069.3|21061.3|154
1646763600000|2022-03-08 18:20:00|21090.3|21082.3|21041.8|21033.8|21090.8|21082.8|21041.3|21033.3|134
1646763900000|2022-03-08 18:25:00|21041.3|21033.3|21011.3|21003.3|21041.3|21033.3|21005.8|20997.8|210
1646764200000|2022-03-08 18:30:00|21011.8|21003.8|20956.3|20948.3|21012.3|21004.3|20946.3|20938.3|331
1646764500000|2022-03-08 18:35:00|20956.8|20948.8|20954.8|20946.8|20973.8|20965.8|20941.3|20933.3|213
1646764800000|2022-03-08 18:40:00|20955.3|20947.3|20961.8|20953.8|20963.3|20955.3|20919.3|20911.3|260
1646765100000|2022-03-08 18:45:00|20962.3|20954.3|20924.8|20916.8|20964.3|20956.3|20916.8|20908.8|136
1646765400000|2022-03-08 18:50:00|20925.3|20917.3|20909.3|20901.3|20932.8|20924.8|20904.8|20896.8|117
1646765700000|2022-03-08 18:55:00|20908.8|20900.8|20912.1|20882.1|20918.3|20910.3|20891.8|20881.6|180
1646766000000|2022-03-08 19:00:00|20911.9|20881.9|20887.6|20857.6|20914.3|20884.3|20846.9|20816.9|0
1646766300000|2022-03-08 19:05:00|20887.4|20857.4|20906.3|20876.3|20927.5|20897.5|20877.5|20847.5|0
1646766600000|2022-03-08 19:10:00|20906|20876|20882.7|20852.7|20908.9|20878.9|20851.2|20821.2|0
1646766900000|2022-03-08 19:15:00|20882.3|20852.3|20893.9|20863.9|20912.1|20882.1|20876.8|20846.8|0
1646767200000|2022-03-08 19:20:00|20894|20864|20902.6|20872.6|20910.2|20880.2|20850.3|20820.3|0
1646767500000|2022-03-08 19:25:00|20902.4|20872.4|20948.7|20918.7|20958.8|20928.8|20891.5|20861.5|0
1646767800000|2022-03-08 19:30:00|20948.2|20918.2|20916.1|20886.1|20958.6|20928.6|20907.9|20877.9|0
1646768100000|2022-03-08 19:35:00|20915.9|20885.9|20969.4|20939.4|20973.1|20943.1|20914.6|20884.6|0
1646768400000|2022-03-08 19:40:00|20970.2|20940.2|20979.4|20949.4|20981.2|20951.2|20942.1|20912.1|0
1646768700000|2022-03-08 19:45:00|20980.8|20950.8|21007.2|20977.2|21011.9|20981.9|20975.3|20945.3|0
1646769000000|2022-03-08 19:50:00|21006.8|20976.8|20958.5|20928.5|21010.4|20980.4|20952.5|20922.5|0
1646769300000|2022-03-08 19:55:00|20958.9|20928.9|20949.7|20919.7|20977.8|20947.8|20919.4|20889.4|0
1646769600000|2022-03-08 20:00:00|20949.8|20919.8|21020.2|20990.2|21027.8|20997.8|20946.1|20916.1|0
1646769900000|2022-03-08 20:05:00|21020|20990|21012.7|20982.7|21033.2|21003.2|21005.8|20975.8|0
1646770200000|2022-03-08 20:10:00|21013|20983|20972.8|20942.8|21017.3|20987.3|20941.4|20911.4|0
1646770500000|2022-03-08 20:15:00|20973.1|20943.1|20955.7|20925.7|20988.4|20958.4|20947.9|20917.9|0
1646770800000|2022-03-08 20:20:00|20955.6|20925.6|20957.3|20927.3|20963|20933|20937.8|20907.8|0
1646771100000|2022-03-08 20:25:00|20957.5|20927.5|20889.4|20859.4|20958.6|20928.6|20885.9|20855.9|0
1646771400000|2022-03-08 20:30:00|20889.7|20859.7|20841.8|20811.8|20895.9|20865.9|20835.2|20805.2|0
1646771700000|2022-03-08 20:35:00|20841.6|20811.6|20878.5|20848.5|20881|20851|20834.4|20804.4|0
1646772000000|2022-03-08 20:40:00|20878.3|20848.3|20842.1|20812.1|20893|20863|20842.1|20812.1|0
1646772300000|2022-03-08 20:45:00|20842.6|20812.6|20833.9|20803.9|20855.9|20825.9|20825.6|20795.6|0
1646772600000|2022-03-08 20:50:00|20833.8|20803.8|20844.7|20814.7|20891.3|20861.3|20830|20800|0
1646772900000|2022-03-08 20:55:00|20844.4|20814.4|20794.9|20764.9|20847.1|20817.1|20792.9|20762.9|0
1646773200000|2022-03-08 21:00:00|20792.9|20762.9|20798.9|20768.9|20800.9|20770.9|20752.9|20722.9|0
1646773500000|2022-03-08 21:05:00|20799.9|20769.9|20791|20761|20804.3|20774.3|20783|20753|0
1646773800000|2022-03-08 21:10:00|20791.5|20761.5|20797.7|20767.7|20817.1|20787.1|20791|20761|0
1646774100000|2022-03-08 21:15:00|20799.2|20769.2|20778.1|20748.1|20801.2|20771.2|20778.1|20748.1|0
1646774400000|2022-03-08 21:20:00|20778.6|20748.6|20774.9|20744.9|20781.1|20751.1|20771.9|20741.9|0
1646774700000|2022-03-08 21:25:00|20775.9|20745.9|20788.6|20758.6|20788.6|20758.6|20769.7|20739.7|0
1646775000000|2022-03-08 21:30:00|20789.1|20759.1|20769.2|20739.2|20790.1|20760.1|20768.2|20738.2|0
1646775300000|2022-03-08 21:35:00|20768.7|20738.7|20768.2|20738.2|20775.7|20745.7|20767.7|20737.7|0
1646775600000|2022-03-08 21:40:00|20769.2|20739.2|20764.4|20734.4|20771.2|20741.2|20761.2|20731.2|0
1646775900000|2022-03-08 21:45:00|20765.4|20735.4|20776.8|20746.8|20779.4|20749.4|20762.3|20732.3|0
1646776200000|2022-03-08 21:50:00|20777.4|20747.4|20780.5|20750.5|20791.9|20761.9|20775.8|20745.8|0
1646776500000|2022-03-08 21:55:00|20781|20751|20778|20748|20786.6|20756.6|20771.6|20741.6|0
1646776800000|2022-03-08 22:00:00|20779.1|20749.1|20781.5|20751.5|20783.7|20753.7|20775.4|20745.4|0
1646777100000|2022-03-08 22:05:00|20780.7|20750.7|20778|20748|20780.9|20750.9|20774.7|20744.7|0
1646777400000|2022-03-08 22:10:00|20778.2|20748.2|20782.5|20752.5|20785.1|20755.1|20778|20748|0
1646777700000|2022-03-08 22:15:00|20783.1|20753.1|20791.8|20761.8|20793.2|20763.2|20783.1|20753.1|0
1646778000000|2022-03-08 22:20:00|20791.9|20761.9|20789|20759|20791.9|20761.9|20789|20759|0
1646778300000|2022-03-08 22:25:00|20787.9|20757.9|20786.9|20756.9|20787.9|20757.9|20786.5|20756.5|0
1646778600000|2022-03-08 22:30:00|20787.5|20757.5|20787|20757|20787.6|20757.6|20785.6|20755.6|0
1646778900000|2022-03-08 22:35:00|20784.8|20754.8|20796.5|20766.5|20796.7|20766.7|20784.1|20754.1|0
1646779200000|2022-03-08 22:40:00|20799.5|20769.5|20799|20769|20799.5|20769.5|20798.1|20768.1|0
1646779500000|2022-03-08 22:45:00|20798.9|20768.9|20803.2|20773.2|20803.4|20773.4|20798.9|20768.9|0
1646779800000|2022-03-08 22:50:00|20800.1|20770.1|20806.8|20776.8|20806.9|20776.9|20799.8|20769.8|0
1646780100000|2022-03-08 22:55:00|20806.6|20776.6|20811.4|20781.4|20813|20783|20806.4|20776.4|0
1646780400000|2022-03-08 23:00:00|20817|20787|20837|20807|20842.5|20812.5|20814|20784|0
1646780700000|2022-03-08 23:05:00|20837.5|20807.5|20836.1|20806.1|20840.4|20810.4|20832.8|20802.8|0
1646781000000|2022-03-08 23:10:00|20836.6|20806.6|20842.5|20812.5|20844.6|20814.6|20827.3|20797.3|0
1646781300000|2022-03-08 23:15:00|20841.5|20811.5|20836|20806|20842|20812|20829|20799|0
1646781600000|2022-03-08 23:20:00|20834.5|20804.5|20839.5|20809.5|20842.8|20812.8|20827.8|20797.8|0
1646781900000|2022-03-08 23:25:00|20839|20809|20850.9|20820.9|20851.8|20821.8|20836.5|20806.5|0
1646782200000|2022-03-08 23:30:00|20851.4|20821.4|20883|20853|20887.5|20857.5|20851.4|20821.4|0
1646782500000|2022-03-08 23:35:00|20882|20852|20880.1|20850.1|20887.3|20857.3|20878.2|20848.2|0
1646782800000|2022-03-08 23:40:00|20879.1|20849.1|20875.3|20845.3|20882|20852|20872.6|20842.6|0
1646783100000|2022-03-08 23:45:00|20875.8|20845.8|20873.9|20843.9|20883.8|20853.8|20871.7|20841.7|0
1646783400000|2022-03-08 23:50:00|20873.4|20843.4|20877.9|20847.9|20888.4|20858.4|20866.2|20836.2|0
1646783700000|2022-03-08 23:55:00|20878.9|20848.9|20882.9|20852.9|20888.9|20858.9|20869|20839|0
1646784000000|2022-03-09 00:00:00|20882.4|20852.4|20900.7|20870.7|20904.3|20874.3|20881.4|20851.4|0
1646784300000|2022-03-09 00:05:00|20900.3|20870.3|20894.4|20864.4|20905.7|20875.7|20891.2|20861.2|0
1646784600000|2022-03-09 00:10:00|20893.4|20863.4|20886|20856|20896.4|20866.4|20885.5|20855.5|0
1646784900000|2022-03-09 00:15:00|20885.5|20855.5|20874.4|20844.4|20904.5|20874.5|20868.7|20838.7|0
1646785200000|2022-03-09 00:20:00|20874|20844|20868.3|20838.3|20878.1|20848.1|20863|20833|0
1646785500000|2022-03-09 00:25:00|20867.6|20837.6|20894.1|20864.1|20901.8|20871.8|20867.6|20837.6|0
1646785800000|2022-03-09 00:30:00|20893.9|20863.9|20856.7|20826.7|20894.4|20864.4|20854.6|20824.6|0
1646786100000|2022-03-09 00:35:00|20855.9|20825.9|20853.9|20823.9|20871.9|20841.9|20851.4|20821.4|0
1646786400000|2022-03-09 00:40:00|20854.1|20824.1|20871.8|20841.8|20871.8|20841.8|20851.2|20821.2|0
1646786700000|2022-03-09 00:45:00|20871.6|20841.6|20869.7|20839.7|20877.2|20847.2|20850|20820|0
1646787000000|2022-03-09 00:50:00|20869.4|20839.4|20909.3|20879.3|20911|20881|20864.1|20834.1|0
1646787300000|2022-03-09 00:55:00|20910|20880|20923.1|20893.1|20924.9|20894.9|20903.5|20873.5|0
1646787600000|2022-03-09 01:00:00|20926.8|20896.8|20936.8|20906.8|20956.2|20926.2|20926.3|20896.3|0
1646787900000|2022-03-09 01:05:00|20937|20907|20974.8|20944.8|20979|20949|20930.2|20900.2|0
1646788200000|2022-03-09 01:10:00|20974.5|20944.5|20981.1|20951.1|20987.9|20957.9|20970.2|20940.2|0
1646788500000|2022-03-09 01:15:00|20965.8|20935.8|20878.8|20873.8|21005.8|21000.8|20871.3|20866.3|2555
1646788800000|2022-03-09 01:20:00|20879.8|20874.8|20883.8|20878.8|20901.8|20896.8|20849.8|20844.8|1500
1646789100000|2022-03-09 01:25:00|20883.3|20878.3|20872.3|20867.3|20888.3|20883.3|20857.8|20852.8|628
1646789400000|2022-03-09 01:30:00|20869.3|20864.3|20792.3|20787.3|20912.3|20907.3|20777.3|20772.3|5276
1646789700000|2022-03-09 01:35:00|20793.8|20788.8|20950.8|20945.8|20953.3|20948.3|20786.3|20781.3|3948
1646790000000|2022-03-09 01:40:00|20948.3|20943.3|20933.8|20928.8|20975.3|20970.3|20884.3|20879.3|3107
1646790300000|2022-03-09 01:45:00|20936.8|20931.8|20933.3|20928.3|20950.3|20945.3|20888.3|20883.3|2375
1646790600000|2022-03-09 01:50:00|20929.3|20924.3|20902.8|20897.8|20941.8|20936.8|20853.8|20848.8|2269
1646790900000|2022-03-09 01:55:00|20899.8|20894.8|20842.3|20837.3|20899.8|20894.8|20841.8|20836.8|1937
1646791200000|2022-03-09 02:00:00|20842.8|20837.8|20807.8|20802.8|20886.8|20881.8|20796.3|20791.3|2147
1646791500000|2022-03-09 02:05:00|20808.3|20803.3|20755.3|20750.3|20823.8|20818.8|20748.3|20743.3|2377
1646791800000|2022-03-09 02:10:00|20756.3|20751.3|20764.8|20759.8|20808.3|20803.3|20755.3|20750.3|1541
1646792100000|2022-03-09 02:15:00|20764.3|20759.3|20751.3|20746.3|20786.8|20781.8|20718.8|20713.8|2072
1646792400000|2022-03-09 02:20:00|20750.3|20745.3|20722.8|20717.8|20777.8|20772.8|20716.3|20711.3|1265
1646792700000|2022-03-09 02:25:00|20723.3|20718.3|20744.8|20739.8|20745.8|20740.8|20705.8|20700.8|1444
1646793000000|2022-03-09 02:30:00|20742.8|20737.8|20716.3|20711.3|20746.8|20741.8|20680.8|20675.8|1472
1646793300000|2022-03-09 02:35:00|20717.8|20712.8|20646.8|20641.8|20727.3|20722.3|20642.8|20637.8|1630
1646793600000|2022-03-09 02:40:00|20647.3|20642.3|20667.3|20662.3|20686.8|20681.8|20647.3|20642.3|1474
1646793900000|2022-03-09 02:45:00|20668.8|20663.8|20583.8|20578.8|20678.3|20673.3|20583.8|20578.8|1927
1646794200000|2022-03-09 02:50:00|20584.8|20579.8|20504.8|20499.8|20592.8|20587.8|20478.8|20473.8|3373
1646794500000|2022-03-09 02:55:00|20510.3|20505.3|20534.8|20529.8|20579.3|20574.3|20509.3|20504.3|2178
1646794800000|2022-03-09 03:00:00|20532.3|20527.3|20465.8|20460.8|20558.8|20553.8|20461.3|20456.3|2117
1646795100000|2022-03-09 03:05:00|20465.3|20460.3|20417.8|20412.8|20484.3|20479.3|20396.8|20391.8|2955
1646795400000|2022-03-09 03:10:00|20417.3|20412.3|20366.8|20361.8|20447.3|20442.3|20359.3|20354.3|2385
1646795700000|2022-03-09 03:15:00|20364.8|20359.8|20337.8|20332.8|20364.8|20359.8|20250.3|20245.3|4749
1646796000000|2022-03-09 03:20:00|20338.8|20333.8|20399.8|20394.8|20423.8|20418.8|20338.8|20333.8|2925
1646796300000|2022-03-09 03:25:00|20398.8|20393.8|20311.8|20306.8|20417.8|20412.8|20311.8|20306.8|2109
1646796600000|2022-03-09 03:30:00|20309.8|20304.8|20334.3|20329.3|20383.8|20378.8|20306.8|20301.8|1720
1646796900000|2022-03-09 03:35:00|20334.8|20329.8|20391.8|20386.8|20394.3|20389.3|20330.3|20325.3|1429
1646797200000|2022-03-09 03:40:00|20391.3|20386.3|20330.8|20325.8|20400.3|20395.3|20329.3|20324.3|1391
1646797500000|2022-03-09 03:45:00|20330.3|20325.3|20331.8|20326.8|20343.8|20338.8|20315.3|20310.3|1244
1646797800000|2022-03-09 03:50:00|20329.8|20324.8|20305.8|20300.8|20341.8|20336.8|20298.3|20293.3|1179
1646798100000|2022-03-09 03:55:00|20305.3|20300.3|20307.8|20302.8|20323.3|20318.3|20291.8|20286.8|1173
1646798400000|2022-03-09 04:00:00|20332.8|20303.5|20372|20342|20381.5|20351.5|20332.8|20303.3|1
1646798700000|2022-03-09 04:05:00|20372.3|20342.3|20371.2|20341.2|20384.8|20354.8|20369.8|20339.8|0
1646799000000|2022-03-09 04:10:00|20371|20341|20383.6|20353.6|20384.5|20354.5|20354.3|20324.3|0
1646799300000|2022-03-09 04:15:00|20384.3|20354.3|20397.1|20367.1|20397.1|20367.1|20376.1|20346.1|0
1646799600000|2022-03-09 04:20:00|20397.3|20367.3|20397.5|20367.5|20423.8|20393.8|20396.5|20366.5|0
1646799900000|2022-03-09 04:25:00|20397.3|20367.3|20445.1|20415.1|20451.9|20421.9|20388.3|20358.3|0
1646800200000|2022-03-09 04:30:00|20444.9|20414.9|20413|20383|20453.2|20423.2|20408.7|20378.7|0
1646800500000|2022-03-09 04:35:00|20413.7|20383.7|20424.5|20394.5|20426|20396|20410.6|20380.6|0
1646800800000|2022-03-09 04:40:00|20424.8|20394.8|20409.4|20379.4|20427|20397|20402.7|20372.7|0
1646801100000|2022-03-09 04:45:00|20410.1|20380.1|20414.8|20384.8|20417|20387|20391.1|20361.1|0
1646801400000|2022-03-09 04:50:00|20414.1|20384.1|20418|20388|20427.6|20397.6|20408.3|20378.3|0
1646801700000|2022-03-09 04:55:00|20417.3|20387.3|20408.6|20378.6|20421.9|20391.9|20405.3|20375.3|0
1646802000000|2022-03-09 05:00:00|20401.2|20371.2|20303.8|20298.8|20401.4|20378.8|20276.3|20271.3|3223
1646802300000|2022-03-09 05:05:00|20304.3|20299.3|20249.3|20244.3|20318.8|20313.8|20247.3|20242.3|1823
1646802600000|2022-03-09 05:10:00|20248.3|20243.3|20303.3|20298.3|20343.8|20338.8|20224.3|20219.3|2496
1646802900000|2022-03-09 05:15:00|20301.8|20296.8|20263.3|20258.3|20308.8|20303.8|20249.8|20244.8|1415
1646803200000|2022-03-09 05:20:00|20262.8|20257.8|20263.8|20258.8|20301.3|20296.3|20250.8|20245.8|1213
1646803500000|2022-03-09 05:25:00|20263.3|20258.3|20280.3|20275.3|20314.8|20309.8|20260.3|20255.3|1301
1646803800000|2022-03-09 05:30:00|20280.8|20275.8|20224.8|20219.8|20304.8|20299.8|20203.3|20198.3|1929
1646804100000|2022-03-09 05:35:00|20222.8|20217.8|20224.8|20219.8|20261.3|20256.3|20216.8|20211.8|1508
1646804400000|2022-03-09 05:40:00|20223.8|20218.8|20210.3|20205.3|20258.8|20253.8|20209.3|20204.3|1237
1646804700000|2022-03-09 05:45:00|20213.3|20208.3|20154.8|20149.8|20226.3|20221.3|20103.3|20098.3|3631
1646805000000|2022-03-09 05:50:00|20155.3|20150.3|20154.8|20149.8|20182.8|20177.8|20134.3|20129.3|1987
1646805300000|2022-03-09 05:55:00|20155.3|20150.3|20179.8|20174.8|20213.3|20208.3|20136.3|20131.3|1695
1646805600000|2022-03-09 06:00:00|20180.3|20175.3|20168.8|20163.8|20225.8|20220.8|20159.8|20154.8|1844
1646805900000|2022-03-09 06:05:00|20169.3|20164.3|20229.8|20224.8|20233.8|20228.8|20153.3|20148.3|1442
1646806200000|2022-03-09 06:10:00|20232.3|20227.3|20280.8|20275.8|20309.8|20304.8|20229.8|20224.8|2617
1646806500000|2022-03-09 06:15:00|20281.3|20276.3|20366.8|20361.8|20405.8|20400.8|20281.3|20276.3|3760
1646806800000|2022-03-09 06:20:00|20365.3|20360.3|20341.8|20336.8|20413.3|20408.3|20325.3|20320.3|2681
1646807100000|2022-03-09 06:25:00|20340.8|20335.8|20397.3|20392.3|20399.3|20394.3|20334.8|20329.8|1228
1646807400000|2022-03-09 06:30:00|20396.8|20391.8|20454.8|20449.8|20455.3|20450.3|20374.8|20369.8|2192
1646807700000|2022-03-09 06:35:00|20457.3|20452.3|20417.3|20412.3|20480.3|20475.3|20414.3|20409.3|2424
1646808000000|2022-03-09 06:40:00|20416.8|20411.8|20514.3|20509.3|20514.8|20509.8|20391.8|20386.8|2038
1646808300000|2022-03-09 06:45:00|20513.3|20508.3|20450.3|20445.3|20516.8|20511.8|20447.8|20442.8|1808
1646808600000|2022-03-09 06:50:00|20450.8|20445.8|20494.8|20489.8|20511.8|20506.8|20447.3|20442.3|1496
1646808900000|2022-03-09 06:55:00|20490.8|20485.8|20463.8|20458.8|20494.8|20489.8|20453.8|20448.8|1085
1646809200000|2022-03-09 07:00:00|20462.3|20457.3|20474.3|20469.3|20485.8|20480.8|20419.8|20414.8|1531
1646809500000|2022-03-09 07:05:00|20474.8|20469.8|20486.3|20481.3|20529.8|20524.8|20473.8|20468.8|1618
1646809800000|2022-03-09 07:10:00|20485.8|20480.8|20498.3|20493.3|20515.3|20510.3|20457.3|20452.3|899
1646810100000|2022-03-09 07:15:00|20497.8|20492.8|20554.8|20549.8|20561.8|20556.8|20497.3|20492.3|1885
1646810400000|2022-03-09 07:20:00|20554.3|20549.3|20510.3|20505.3|20557.3|20552.3|20495.8|20490.8|1169
1646810700000|2022-03-09 07:25:00|20509.8|20504.8|20574.3|20569.3|20578.8|20573.8|20509.3|20504.3|1379
1646811000000|2022-03-09 07:30:00|20573.8|20568.8|20568.3|20563.3|20574.8|20569.8|20530.3|20525.3|1390
1646811300000|2022-03-09 07:35:00|20567.8|20562.8|20589.3|20584.3|20593.8|20588.8|20556.8|20551.8|1313
1646811600000|2022-03-09 07:40:00|20590.8|20585.8|20581.8|20576.8|20593.8|20588.8|20550.3|20545.3|1561
1646811900000|2022-03-09 07:45:00|20582.3|20577.3|20628.8|20623.8|20632.3|20627.3|20572.8|20567.8|1563
1646812200000|2022-03-09 07:50:00|20629.3|20624.3|20703.8|20698.8|20710.3|20705.3|20625.8|20620.8|2132
1646812500000|2022-03-09 07:55:00|20705.3|20700.3|20641.8|20636.8|20705.3|20700.3|20632.3|20627.3|2343
1646812800000|2022-03-09 08:00:00|20593.6|20588.6|20528.1|20523.1|20602.1|20597.1|20519.6|20514.6|2150
1646813100000|2022-03-09 08:05:00|20527.6|20522.6|20565.6|20560.6|20575.1|20570.1|20497.1|20492.1|2494
1646813400000|2022-03-09 08:10:00|20567.6|20562.6|20602.1|20597.1|20611.1|20606.1|20556.1|20551.1|1880
1646813700000|2022-03-09 08:15:00|20601.6|20596.6|20593.1|20588.1|20604.1|20599.1|20557.1|20552.1|1559
1646814000000|2022-03-09 08:20:00|20592.6|20587.6|20576.1|20571.1|20609.1|20604.1|20575.6|20570.6|901
1646814300000|2022-03-09 08:25:00|20572.6|20567.6|20523.1|20518.1|20576.1|20571.1|20523.1|20518.1|991
1646814600000|2022-03-09 08:30:00|20542.5|20512.5|20611.5|20581.5|20625|20595|20538.8|20508.8|1
1646814900000|2022-03-09 08:35:00|20611|20581|20616.5|20586.5|20631.3|20601.3|20584.1|20554.1|0
1646815200000|2022-03-09 08:40:00|20615.7|20585.7|20620.5|20590.5|20643.1|20613.1|20607.8|20577.8|0
1646815500000|2022-03-09 08:45:00|20620.7|20590.7|20616.9|20586.9|20628|20598|20596.2|20566.2|0
1646815800000|2022-03-09 08:50:00|20616.2|20586.2|20610.6|20580.6|20638.2|20608.2|20605.6|20575.6|0
1646816100000|2022-03-09 08:55:00|20611.3|20581.3|20610.1|20580.1|20625.2|20595.2|20592.5|20562.5|0
1646816400000|2022-03-09 09:00:00|20610.8|20580.8|20632.7|20602.7|20640.2|20610.2|20610.8|20580.8|0
1646816700000|2022-03-09 09:05:00|20632.9|20602.9|20606|20576|20643.7|20613.7|20595.2|20565.2|0
1646817000000|2022-03-09 09:10:00|20606.3|20576.3|20598.1|20568.1|20637.3|20607.3|20580.2|20550.2|0
1646817300000|2022-03-09 09:15:00|20598.3|20568.3|20629.6|20621.6|20638.1|20630.1|20566.1|20558.1|910
1646817600000|2022-03-09 09:20:00|20629.1|20621.1|20656.1|20648.1|20658.6|20650.6|20622.1|20614.1|313
1646817900000|2022-03-09 09:25:00|20656.6|20648.6|20639.1|20631.1|20667.1|20659.1|20633.1|20625.1|312
1646818200000|2022-03-09 09:30:00|20641.6|20633.6|20674.6|20666.6|20675.1|20667.1|20639.6|20631.6|266
1646818500000|2022-03-09 09:35:00|20671.6|20663.6|20680.1|20672.1|20691.6|20683.6|20663.1|20655.1|409
1646818800000|2022-03-09 09:40:00|20679.1|20671.1|20678.1|20670.1|20690.6|20682.6|20667.1|20659.1|247
1646819100000|2022-03-09 09:45:00|20675.6|20667.6|20673.1|20665.1|20685.1|20677.1|20657.1|20649.1|287
1646819400000|2022-03-09 09:50:00|20672.6|20664.6|20684.1|20676.1|20704.6|20696.6|20662.1|20654.1|384
1646819700000|2022-03-09 09:55:00|20683.6|20675.6|20698.6|20690.6|20703.6|20695.6|20666.6|20658.6|297
1646820000000|2022-03-09 10:00:00|20699.6|20691.6|20683.6|20675.6|20699.6|20691.6|20659.6|20651.6|295
1646820300000|2022-03-09 10:05:00|20684.1|20676.1|20626.6|20618.6|20684.1|20676.1|20609.1|20601.1|799
1646820600000|2022-03-09 10:10:00|20628.1|20620.1|20633.6|20625.6|20637.6|20629.6|20610.1|20602.1|471
1646820900000|2022-03-09 10:15:00|20634.1|20626.1|20632.1|20624.1|20638.6|20630.6|20616.6|20608.6|272
1646821200000|2022-03-09 10:20:00|20629.6|20621.6|20611.6|20603.6|20632.6|20624.6|20596.6|20588.6|448
1646821500000|2022-03-09 10:25:00|20612.6|20604.6|20594.6|20586.6|20628.6|20620.6|20593.1|20585.1|426
1646821800000|2022-03-09 10:30:00|20595.1|20587.1|20622.6|20614.6|20626.6|20618.6|20587.6|20579.6|367
1646822100000|2022-03-09 10:35:00|20622.1|20614.1|20627.1|20619.1|20652.6|20644.6|20616.6|20608.6|283
1646822400000|2022-03-09 10:40:00|20626.6|20618.6|20687.1|20679.1|20699.6|20691.6|20626.1|20618.1|508
1646822700000|2022-03-09 10:45:00|20686.6|20678.6|20664.1|20656.1|20687.6|20679.6|20653.1|20645.1|284
1646823000000|2022-03-09 10:50:00|20662.1|20654.1|20651.1|20643.1|20669.6|20661.6|20629.1|20621.1|318
1646823300000|2022-03-09 10:55:00|20651.6|20643.6|20632.1|20624.1|20651.6|20643.6|20611.6|20603.6|260
1646823600000|2022-03-09 11:00:00|20632.6|20624.6|20665.6|20657.6|20669.6|20661.6|20622.6|20614.6|237
1646823900000|2022-03-09 11:05:00|20666.1|20658.1|20656.6|20648.6|20670.1|20662.1|20640.6|20632.6|165
1646824200000|2022-03-09 11:10:00|20657.1|20649.1|20644.1|20636.1|20664.6|20656.6|20639.6|20631.6|102
1646824500000|2022-03-09 11:15:00|20643.6|20635.6|20657.6|20649.6|20664.1|20656.1|20630.1|20622.1|158
1646824800000|2022-03-09 11:20:00|20658.1|20650.1|20673.6|20665.6|20677.6|20669.6|20637.6|20629.6|197
1646825100000|2022-03-09 11:25:00|20674.1|20666.1|20642.1|20634.1|20686.6|20678.6|20640.1|20632.1|214
1646825400000|2022-03-09 11:30:00|20641.6|20633.6|20642.6|20634.6|20654.6|20646.6|20634.6|20626.6|96
1646825700000|2022-03-09 11:35:00|20642.1|20634.1|20635.6|20627.6|20646.1|20638.1|20626.1|20618.1|145
1646826000000|2022-03-09 11:40:00|20635.1|20627.1|20616.1|20608.1|20638.1|20630.1|20615.6|20607.6|151
1646826300000|2022-03-09 11:45:00|20615.6|20607.6|20632.1|20624.1|20634.6|20626.6|20609.6|20601.6|121
1646826600000|2022-03-09 11:50:00|20632.6|20624.6|20645.1|20637.1|20647.6|20639.6|20632.1|20624.1|92
1646826900000|2022-03-09 11:55:00|20644.6|20636.6|20642.1|20634.1|20652.6|20644.6|20632.6|20624.6|99
1646827200000|2022-03-09 12:00:00|20644.1|20636.1|20644.1|20636.1|20653.1|20645.1|20627.1|20619.1|189
1646827500000|2022-03-09 12:05:00|20643.6|20635.6|20659.1|20651.1|20662.1|20654.1|20632.6|20624.6|142
1646827800000|2022-03-09 12:10:00|20658.6|20650.6|20667.6|20659.6|20676.1|20668.1|20654.1|20646.1|213
1646828100000|2022-03-09 12:15:00|20666.6|20658.6|20668.6|20660.6|20672.6|20664.6|20649.1|20641.1|176
1646828400000|2022-03-09 12:20:00|20669.1|20661.1|20664.6|20656.6|20674.6|20666.6|20659.1|20651.1|97
1646828700000|2022-03-09 12:25:00|20664.1|20656.1|20682.1|20674.1|20682.6|20674.6|20659.6|20651.6|98
1646829000000|2022-03-09 12:30:00|20682.6|20674.6|20685.1|20677.1|20689.1|20681.1|20672.1|20664.1|88
1646829300000|2022-03-09 12:35:00|20685.6|20677.6|20675.6|20667.6|20692.1|20684.1|20666.6|20658.6|148
1646829600000|2022-03-09 12:40:00|20676.1|20668.1|20689.1|20681.1|20695.6|20687.6|20672.1|20664.1|103
1646829900000|2022-03-09 12:45:00|20688.6|20680.6|20693.1|20685.1|20694.6|20686.6|20682.1|20674.1|130
1646830200000|2022-03-09 12:50:00|20692.6|20684.6|20715.1|20707.1|20718.6|20710.6|20685.1|20677.1|179
1646830500000|2022-03-09 12:55:00|20715.6|20707.6|20716.6|20708.6|20720.1|20712.1|20697.6|20689.6|152
1646830800000|2022-03-09 13:00:00|20717.1|20709.1|20716.6|20708.6|20733.6|20725.6|20710.1|20702.1|324
1646831100000|2022-03-09 13:05:00|20717.1|20709.1|20766.1|20758.1|20767.6|20759.6|20708.6|20700.6|366
1646831400000|2022-03-09 13:10:00|20766.6|20758.6|20758.1|20750.1|20774.1|20766.1|20747.1|20739.1|380
1646831700000|2022-03-09 13:15:00|20757.6|20749.6|20763.1|20755.1|20767.1|20759.1|20750.6|20742.6|138
1646832000000|2022-03-09 13:20:00|20762.6|20754.6|20749.1|20741.1|20765.1|20757.1|20738.6|20730.6|148
1646832300000|2022-03-09 13:25:00|20748.6|20740.6|20749.1|20741.1|20762.1|20754.1|20745.6|20737.6|116
1646832600000|2022-03-09 13:30:00|20748.6|20740.6|20770.1|20762.1|20770.6|20762.6|20740.1|20732.1|206
1646832900000|2022-03-09 13:35:00|20769.6|20761.6|20746.1|20738.1|20779.1|20771.1|20742.1|20734.1|208
1646833200000|2022-03-09 13:40:00|20746.6|20738.6|20752.1|20744.1|20762.6|20754.6|20740.1|20732.1|123
1646833500000|2022-03-09 13:45:00|20751.6|20743.6|20768.6|20760.6|20774.6|20766.6|20749.1|20741.1|175
1646833800000|2022-03-09 13:50:00|20768.1|20760.1|20762.1|20754.1|20771.6|20763.6|20756.6|20748.6|112
1646834100000|2022-03-09 13:55:00|20762.6|20754.6|20739.1|20731.1|20768.1|20760.1|20730.6|20722.6|249
1646834400000|2022-03-09 14:00:00|20738.6|20730.6|20742.1|20734.1|20745.1|20737.1|20720.6|20712.6|236
1646834700000|2022-03-09 14:05:00|20742.6|20734.6|20817.1|20809.1|20817.6|20809.6|20738.6|20730.6|696
1646835000000|2022-03-09 14:10:00|20816.6|20808.6|20792.6|20784.6|20840.6|20832.6|20787.1|20779.1|809
1646835300000|2022-03-09 14:15:00|20793.1|20785.1|20789.1|20781.1|20831.6|20823.6|20787.6|20779.6|383
1646835600000|2022-03-09 14:20:00|20789.6|20781.6|20791.6|20783.6|20805.6|20797.6|20777.6|20769.6|498
1646835900000|2022-03-09 14:25:00|20792.1|20784.1|20781.1|20773.1|20797.1|20789.1|20768.6|20760.6|324
1646836200000|2022-03-09 14:30:00|20780.6|20772.6|20750.6|20742.6|20818.1|20810.1|20744.1|20736.1|1423
1646836500000|2022-03-09 14:35:00|20748.6|20740.6|20755.1|20747.1|20775.6|20767.6|20682.1|20674.1|1067
1646836800000|2022-03-09 14:40:00|20756.1|20748.1|20759.1|20751.1|20794.6|20786.6|20746.6|20738.6|489
1646837100000|2022-03-09 14:45:00|20758.6|20750.6|20764.6|20756.6|20800.1|20792.1|20752.1|20744.1|433
1646837400000|2022-03-09 14:50:00|20763.6|20755.6|20727.1|20719.1|20791.1|20783.1|20724.6|20716.6|341
1646837700000|2022-03-09 14:55:00|20726.6|20718.6|20749.6|20741.6|20755.6|20747.6|20717.1|20709.1|346
1646838000000|2022-03-09 15:00:00|20750.1|20742.1|20792.6|20784.6|20810.6|20802.6|20750.1|20742.1|620
1646838300000|2022-03-09 15:05:00|20793.6|20785.6|20806.1|20798.1|20831.6|20823.6|20790.6|20782.6|525
1646838600000|2022-03-09 15:10:00|20806.6|20798.6|20845.1|20837.1|20851.1|20843.1|20799.1|20791.1|432
1646838900000|2022-03-09 15:15:00|20845.6|20837.6|20832.1|20824.1|20855.6|20847.6|20805.6|20797.6|569
1646839200000|2022-03-09 15:20:00|20831.6|20823.6|20845.6|20837.6|20847.1|20839.1|20818.6|20810.6|345
1646839500000|2022-03-09 15:25:00|20846.1|20838.1|20845.1|20837.1|20854.1|20846.1|20828.6|20820.6|265
1646839800000|2022-03-09 15:30:00|20844.1|20836.1|20867.1|20859.1|20867.1|20859.1|20832.1|20824.1|227
1646840100000|2022-03-09 15:35:00|20869.1|20861.1|20893.1|20885.1|20895.1|20887.1|20867.1|20859.1|367
1646840400000|2022-03-09 15:40:00|20893.6|20885.6|20861.1|20853.1|20908.1|20900.1|20859.6|20851.6|591
1646840700000|2022-03-09 15:45:00|20865.1|20857.1|20858.6|20850.6|20873.6|20865.6|20847.1|20839.1|396
1646841000000|2022-03-09 15:50:00|20859.1|20851.1|20870.1|20862.1|20891.6|20883.6|20857.1|20849.1|218
1646841300000|2022-03-09 15:55:00|20869.6|20861.6|20900.6|20892.6|20915.6|20907.6|20868.6|20860.6|222
1646841600000|2022-03-09 16:00:00|20902.1|20894.1|20859.1|20851.1|20907.1|20899.1|20852.1|20844.1|307
1646841900000|2022-03-09 16:05:00|20862.1|20854.1|20872.6|20864.6|20887.1|20879.1|20855.6|20847.6|209
1646842200000|2022-03-09 16:10:00|20872.1|20864.1|20831.6|20823.6|20874.6|20866.6|20829.6|20821.6|286
1646842500000|2022-03-09 16:15:00|20831.1|20823.1|20854.6|20846.6|20861.6|20853.6|20816.6|20808.6|254
1646842800000|2022-03-09 16:20:00|20853.6|20845.6|20857.1|20849.1|20871.1|20863.1|20851.1|20843.1|254
1646843100000|2022-03-09 16:25:00|20857.6|20849.6|20879.6|20871.6|20881.1|20873.1|20838.6|20830.6|346
1646843400000|2022-03-09 16:30:00|20880.1|20872.1|20893.1|20885.1|20893.1|20885.1|20864.1|20856.1|299
1646843700000|2022-03-09 16:35:00|20893.6|20885.6|20912.6|20904.6|20914.1|20906.1|20889.6|20881.6|376
1646844000000|2022-03-09 16:40:00|20912.1|20904.1|20892.6|20884.6|20927.6|20919.6|20886.6|20878.6|242
1646844300000|2022-03-09 16:45:00|20893.1|20885.1|20903.6|20895.6|20904.1|20896.1|20879.6|20871.6|122
1646844600000|2022-03-09 16:50:00|20901.6|20893.6|20884.6|20876.6|20905.1|20897.1|20879.6|20871.6|183
1646844900000|2022-03-09 16:55:00|20885.1|20877.1|20893.6|20885.6|20899.6|20891.6|20883.1|20875.1|83
1646845200000|2022-03-09 17:00:00|20894.6|20886.6|20891.1|20883.1|20919.1|20911.1|20888.1|20880.1|99
1646845500000|2022-03-09 17:05:00|20891.6|20883.6|20884.1|20876.1|20902.6|20894.6|20881.1|20873.1|84
1646845800000|2022-03-09 17:10:00|20884.6|20876.6|20899.1|20891.1|20900.1|20892.1|20877.6|20869.6|66
1646846100000|2022-03-09 17:15:00|20898.6|20890.6|20889.6|20881.6|20900.6|20892.6|20888.1|20880.1|87
1646846400000|2022-03-09 17:20:00|20890.1|20882.1|20878.1|20870.1|20900.1|20892.1|20865.1|20857.1|244
1646846700000|2022-03-09 17:25:00|20878.6|20870.6|20892.1|20884.1|20893.6|20885.6|20867.6|20859.6|65
1646847000000|2022-03-09 17:30:00|20891.6|20883.6|20894.1|20886.1|20896.6|20888.6|20883.6|20875.6|87
1646847300000|2022-03-09 17:35:00|20894.6|20886.6|20922.1|20914.1|20932.6|20924.6|20892.6|20884.6|336
1646847600000|2022-03-09 17:40:00|20923.6|20915.6|20904.1|20896.1|20927.6|20919.6|20901.1|20893.1|151
1646847900000|2022-03-09 17:45:00|20904.6|20896.6|20915.6|20907.6|20921.1|20913.1|20895.1|20887.1|119
1646848200000|2022-03-09 17:50:00|20915.1|20907.1|20905.6|20897.6|20919.1|20911.1|20900.6|20892.6|87
1646848500000|2022-03-09 17:55:00|20906.1|20898.1|20900.6|20892.6|20914.6|20906.6|20894.1|20886.1|115
1646848800000|2022-03-09 18:00:00|20901.1|20893.1|20865.1|20857.1|20901.1|20893.1|20865.1|20857.1|134
1646849100000|2022-03-09 18:05:00|20864.6|20856.6|20868.6|20860.6|20872.1|20864.1|20851.1|20843.1|179
1646849400000|2022-03-09 18:10:00|20869.1|20861.1|20878.6|20870.6|20885.6|20877.6|20867.6|20859.6|101
1646849700000|2022-03-09 18:15:00|20878.1|20870.1|20855.6|20847.6|20879.6|20871.6|20854.1|20846.1|76
1646850000000|2022-03-09 18:20:00|20856.1|20848.1|20871.6|20863.6|20871.6|20863.6|20855.6|20847.6|60
1646850300000|2022-03-09 18:25:00|20872.1|20864.1|20876.1|20868.1|20879.6|20871.6|20865.6|20857.6|53
1646850600000|2022-03-09 18:30:00|20876.6|20868.6|20858.1|20850.1|20879.1|20871.1|20854.6|20846.6|94
1646850900000|2022-03-09 18:35:00|20858.6|20850.6|20856.1|20848.1|20866.6|20858.6|20849.6|20841.6|52
1646851200000|2022-03-09 18:40:00|20856.6|20848.6|20833.6|20825.6|20866.1|20858.1|20832.6|20824.6|93
1646851500000|2022-03-09 18:45:00|20833.1|20825.1|20826.6|20818.6|20843.6|20835.6|20820.1|20812.1|82
1646851800000|2022-03-09 18:50:00|20827.1|20819.1|20846.6|20838.6|20854.1|20846.1|20821.1|20813.1|98
1646852100000|2022-03-09 18:55:00|20846.1|20838.1|20871.4|20841.4|20871.4|20853.1|20837.1|20829.1|162
1646852400000|2022-03-09 19:00:00|20871.7|20841.7|20911.2|20881.2|20913.9|20883.9|20869.8|20839.8|0
1646852700000|2022-03-09 19:05:00|20911|20881|20897.7|20867.7|20917.6|20887.6|20897.3|20867.3|0
1646853000000|2022-03-09 19:10:00|20897.9|20867.9|20888.7|20858.7|20904.6|20874.6|20875.1|20845.1|0
1646853300000|2022-03-09 19:15:00|20890.1|20860.1|20889.4|20859.4|20896.9|20866.9|20873.9|20843.9|0
1646853600000|2022-03-09 19:20:00|20888.9|20858.9|20894.1|20864.1|20902.3|20872.3|20886.7|20856.7|0
1646853900000|2022-03-09 19:25:00|20894.4|20864.4|20894.7|20864.7|20902|20872|20890.2|20860.2|0
1646854200000|2022-03-09 19:30:00|20898.7|20868.7|20910.1|20880.1|20911.4|20881.4|20898.6|20868.6|0
1646854500000|2022-03-09 19:35:00|20910.4|20880.4|20918.1|20888.1|20925.7|20895.7|20907.3|20877.3|0
1646854800000|2022-03-09 19:40:00|20918.3|20888.3|20919.1|20889.1|20926.3|20896.3|20909.3|20879.3|0
1646855100000|2022-03-09 19:45:00|20919.3|20889.3|20908.8|20878.8|20925.6|20895.6|20902.4|20872.4|0
1646855400000|2022-03-09 19:50:00|20909|20879|20904.2|20874.2|20928.3|20898.3|20903.2|20873.2|0
1646855700000|2022-03-09 19:55:00|20904|20874|20918.5|20888.5|20925.4|20895.4|20904|20874|0
1646856000000|2022-03-09 20:00:00|20919.4|20889.4|20928.1|20898.1|20930.2|20900.2|20918.3|20888.3|0
1646856300000|2022-03-09 20:05:00|20928.3|20898.3|20967.2|20937.2|20967.3|20937.3|20927.3|20897.3|0
1646856600000|2022-03-09 20:10:00|20967.3|20937.3|20978.4|20948.4|20979|20949|20965.8|20935.8|0
1646856900000|2022-03-09 20:15:00|20978.8|20948.8|20972|20942|20987|20957|20961.2|20931.2|0
1646857200000|2022-03-09 20:20:00|20971.8|20941.8|20987.2|20957.2|20991.6|20961.6|20971.8|20941.8|0
1646857500000|2022-03-09 20:25:00|20987|20957|20988.1|20958.1|20989.1|20959.1|20972.4|20942.4|0
1646857800000|2022-03-09 20:30:00|20988.4|20958.4|20987.4|20957.4|20999|20969|20984.5|20954.5|0
1646858100000|2022-03-09 20:35:00|20986.3|20956.3|20962|20932|20989.6|20959.6|20961.1|20931.1|0
1646858400000|2022-03-09 20:40:00|20961.8|20931.8|20979.6|20949.6|20982.6|20952.6|20960.3|20930.3|0
1646858700000|2022-03-09 20:45:00|20979.9|20949.9|20960.7|20930.7|20990.6|20960.6|20950.7|20920.7|0
1646859000000|2022-03-09 20:50:00|20961.3|20931.3|20950.8|20920.8|20975|20945|20921.7|20891.7|0
1646859300000|2022-03-09 20:55:00|20951.4|20921.4|20952.7|20922.7|20969.7|20939.7|20926.8|20896.8|0
1646859600000|2022-03-09 21:00:00|20950.8|20920.8|20941.6|20911.6|20976.2|20946.2|20940.4|20910.4|0
1646859900000|2022-03-09 21:05:00|20940.6|20910.6|20943.2|20913.2|20949.5|20919.5|20931|20901|0
1646860200000|2022-03-09 21:10:00|20942.8|20912.8|20919.8|20889.8|20942.8|20912.8|20912.4|20882.4|0
1646860500000|2022-03-09 21:15:00|20918.8|20888.8|20946.4|20916.4|20946.4|20916.4|20916.9|20886.9|0
1646860800000|2022-03-09 21:20:00|20946.9|20916.9|20935.5|20905.5|20946.9|20916.9|20934.2|20904.2|0
1646861100000|2022-03-09 21:25:00|20936|20906|20937.9|20907.9|20940.9|20910.9|20934.5|20904.5|0
1646861400000|2022-03-09 21:30:00|20937.4|20907.4|20925.6|20895.6|20940.3|20910.3|20925.2|20895.2|0
1646861700000|2022-03-09 21:35:00|20925.2|20895.2|20941|20911|20941|20911|20923.4|20893.4|0
1646862000000|2022-03-09 21:40:00|20940.5|20910.5|20969|20939|20974.4|20944.4|20939.1|20909.1|0
1646862300000|2022-03-09 21:45:00|20967.5|20937.5|20952.9|20922.9|20969.3|20939.3|20950.6|20920.6|0
1646862600000|2022-03-09 21:50:00|20952.4|20922.4|20949.6|20919.6|20952.4|20922.4|20941.8|20911.8|0
1646862900000|2022-03-09 21:55:00|20946.1|20916.1|20948.8|20918.8|20952.4|20922.4|20944.7|20914.7|0
1646863200000|2022-03-09 22:00:00|20949|20919|20942.4|20912.4|20950.9|20920.9|20940.4|20910.4|0
1646863500000|2022-03-09 22:05:00|20941.8|20911.8|20943.1|20913.1|20943.1|20913.1|20940.7|20910.7|0
1646863800000|2022-03-09 22:10:00|20943.4|20913.4|20937.4|20907.4|20943.4|20913.4|20933.8|20903.8|0
1646864100000|2022-03-09 22:15:00|20936.8|20906.8|20939|20909|20941.5|20911.5|20935.1|20905.1|0
1646864400000|2022-03-09 22:20:00|20938.6|20908.6|20940.6|20910.6|20940.6|20910.6|20938.2|20908.2|0
1646864700000|2022-03-09 22:25:00|20942|20912|20934.8|20904.8|20942|20912|20934.8|20904.8|0
1646865000000|2022-03-09 22:30:00|20934.5|20904.5|20935.5|20905.5|20935.5|20905.5|20934.5|20904.5|0
1646865300000|2022-03-09 22:35:00|20935.1|20905.1|20933.7|20903.7|20935.2|20905.2|20933.2|20903.2|0
1646865600000|2022-03-09 22:40:00|20933.6|20903.6|20933.5|20903.5|20933.6|20903.6|20933.5|20903.5|0
1646865900000|2022-03-09 22:45:00|20936.8|20906.8|20937.9|20907.9|20938.1|20908.1|20936.8|20906.8|0
1646866200000|2022-03-09 22:50:00|20937.7|20907.7|20935.9|20905.9|20937.7|20907.7|20934.9|20904.9|0
1646866500000|2022-03-09 22:55:00|20935.6|20905.6|20934.9|20904.9|20937.7|20907.7|20933.8|20903.8|0
1646866800000|2022-03-09 23:00:00|20940.1|20910.1|20924.4|20894.4|20940.1|20910.1|20913.8|20883.8|0
1646867100000|2022-03-09 23:05:00|20923.4|20893.4|20928.7|20898.7|20935.1|20905.1|20919|20889|0
1646867400000|2022-03-09 23:10:00|20928.3|20898.3|20933.4|20903.4|20950|20920|20928.3|20898.3|0
1646867700000|2022-03-09 23:15:00|20933.8|20903.8|20921.3|20891.3|20936.8|20906.8|20921.3|20891.3|0
1646868000000|2022-03-09 23:20:00|20922.3|20892.3|20907.8|20877.8|20926.6|20896.6|20905.8|20875.8|0
1646868300000|2022-03-09 23:25:00|20907.3|20877.3|20914.9|20884.9|20916.8|20886.8|20906.3|20876.3|0
1646868600000|2022-03-09 23:30:00|20915.4|20885.4|20921.5|20891.5|20921.9|20891.9|20915.4|20885.4|0
1646868900000|2022-03-09 23:35:00|20921.6|20891.6|20928.7|20898.7|20933.4|20903.4|20915.1|20885.1|0
1646869200000|2022-03-09 23:40:00|20928.2|20898.2|20932.8|20902.8|20938|20908|20928.2|20898.2|0
1646869500000|2022-03-09 23:45:00|20931.8|20901.8|20933.9|20903.9|20938.2|20908.2|20931.4|20901.4|0
1646869800000|2022-03-09 23:50:00|20934.4|20904.4|20938.4|20908.4|20938.9|20908.9|20927.6|20897.6|0
1646870100000|2022-03-09 23:55:00|20939.3|20909.3|20946|20916|20947.5|20917.5|20938.4|20908.4|0
1646870400000|2022-03-10 00:00:00|20946.9|20916.9|20939.6|20909.6|20955.7|20925.7|20931.3|20901.3|0
1646870700000|2022-03-10 00:05:00|20940.1|20910.1|20936.6|20906.6|20941.1|20911.1|20927.3|20897.3|0
1646871000000|2022-03-10 00:10:00|20936.1|20906.1|20931.9|20901.9|20941|20911|20931.5|20901.5|0
1646871300000|2022-03-10 00:15:00|20930.9|20900.9|20913.6|20883.6|20940|20910|20911.4|20881.4|0
1646871600000|2022-03-10 00:20:00|20914.3|20884.3|20940.8|20910.8|20948.2|20918.2|20912.4|20882.4|0
1646871900000|2022-03-10 00:25:00|20941.3|20911.3|20931.7|20901.7|20946.4|20916.4|20929.4|20899.4|0
1646872200000|2022-03-10 00:30:00|20932|20902|20935.9|20905.9|20945.1|20915.1|20919.3|20889.3|0
1646872500000|2022-03-10 00:35:00|20936.6|20906.6|20942.3|20912.3|20946|20916|20925.9|20895.9|0
1646872800000|2022-03-10 00:40:00|20943|20913|20923.7|20893.7|20946.4|20916.4|20922.5|20892.5|0
1646873100000|2022-03-10 00:45:00|20923|20893|20914.5|20884.5|20926.3|20896.3|20906.6|20876.6|0
1646873400000|2022-03-10 00:50:00|20914.7|20884.7|20921.6|20891.6|20923.8|20893.8|20911|20881|0
1646873700000|2022-03-10 00:55:00|20916.6|20886.6|20885.2|20855.2|20917.8|20887.8|20876.9|20846.9|0
1646874000000|2022-03-10 01:00:00|20884.9|20854.9|20906.4|20876.4|20918.9|20888.9|20883.3|20853.3|0
1646874300000|2022-03-10 01:05:00|20906.6|20876.6|20957.7|20927.7|20999.4|20969.4|20906.6|20876.6|0
1646874600000|2022-03-10 01:10:00|20957.4|20927.4|20997.7|20967.7|20997.7|20967.7|20953|20923|0
1646874900000|2022-03-10 01:15:00|20995.5|20965.5|20972.6|20967.6|21010.6|21005.6|20903.1|20898.1|3841
1646875200000|2022-03-10 01:20:00|20972.1|20967.1|20939.6|20934.6|21004.6|20999.6|20923.1|20918.1|2207
1646875500000|2022-03-10 01:25:00|20939.1|20934.1|20926.1|20921.1|20961.1|20956.1|20925.6|20920.6|1227
1646875800000|2022-03-10 01:30:00|20925.1|20920.1|20957.6|20952.6|21028.6|21023.6|20925.1|20920.1|8437
1646876100000|2022-03-10 01:35:00|20959.6|20954.6|20903.1|20898.1|20968.6|20963.6|20849.1|20844.1|6323
1646876400000|2022-03-10 01:40:00|20904.6|20899.6|20920.1|20915.1|20920.6|20915.6|20858.6|20853.6|3682
1646876700000|2022-03-10 01:45:00|20919.6|20914.6|20996.1|20991.1|20996.6|20991.6|20914.1|20909.1|3007
1646877000000|2022-03-10 01:50:00|20996.6|20991.6|21010.6|21005.6|21020.6|21015.6|20968.1|20963.1|3623
1646877300000|2022-03-10 01:55:00|21012.6|21007.6|20959.6|20954.6|21020.6|21015.6|20955.1|20950.1|2597
1646877600000|2022-03-10 02:00:00|20958.6|20953.6|20983.6|20978.6|21042.6|21037.6|20953.6|20948.6|2664
1646877900000|2022-03-10 02:05:00|20984.1|20979.1|20978.1|20973.1|21022.6|21017.6|20970.1|20965.1|1596
1646878200000|2022-03-10 02:10:00|20977.1|20972.1|20975.6|20970.6|21010.1|21005.1|20966.1|20961.1|1190
1646878500000|2022-03-10 02:15:00|20976.1|20971.1|20994.6|20989.6|20998.6|20993.6|20943.6|20938.6|1825
1646878800000|2022-03-10 02:20:00|20993.6|20988.6|20993.1|20988.1|21005.1|21000.1|20960.6|20955.6|1417
1646879100000|2022-03-10 02:25:00|20990.6|20985.6|21000.6|20995.6|21017.6|21012.6|20982.6|20977.6|1193
1646879400000|2022-03-10 02:30:00|21001.1|20996.1|21050.1|21045.1|21050.6|21045.6|21000.6|20995.6|1362
1646879700000|2022-03-10 02:35:00|21048.6|21043.6|21072.1|21067.1|21091.6|21086.6|21030.6|21025.6|1965
1646880000000|2022-03-10 02:40:00|21070.6|21065.6|21059.6|21054.6|21085.1|21080.1|21045.1|21040.1|1018
1646880300000|2022-03-10 02:45:00|21059.1|21054.1|20995.1|20990.1|21067.6|21062.6|20995.1|20990.1|1195
1646880600000|2022-03-10 02:50:00|20994.6|20989.6|21003.6|20998.6|21014.6|21009.6|20991.6|20986.6|1212
1646880900000|2022-03-10 02:55:00|21002.1|20997.1|20980.6|20975.6|21008.6|21003.6|20968.1|20963.1|1141
1646881200000|2022-03-10 03:00:00|20978.6|20973.6|20983.6|20978.6|21007.6|21002.6|20963.6|20958.6|1115
1646881500000|2022-03-10 03:05:00|20984.1|20979.1|20991.1|20986.1|21013.6|21008.6|20975.1|20970.1|763
1646881800000|2022-03-10 03:10:00|20991.6|20986.6|20993.6|20988.6|21009.1|21004.1|20985.1|20980.1|635
1646882100000|2022-03-10 03:15:00|20994.6|20989.6|20989.1|20984.1|21001.1|20996.1|20970.1|20965.1|610
1646882400000|2022-03-10 03:20:00|20988.6|20983.6|20990.6|20985.6|21002.1|20997.1|20972.1|20967.1|673
1646882700000|2022-03-10 03:25:00|20988.6|20983.6|20947.6|20942.6|21000.1|20995.1|20941.1|20936.1|958
1646883000000|2022-03-10 03:30:00|20948.1|20943.1|20900.1|20895.1|20953.6|20948.6|20899.1|20894.1|1437
1646883300000|2022-03-10 03:35:00|20898.6|20893.6|20880.6|20875.6|20898.6|20893.6|20851.1|20846.1|2027
1646883600000|2022-03-10 03:40:00|20880.1|20875.1|20793.6|20788.6|20880.6|20875.6|20788.1|20783.1|2433
1646883900000|2022-03-10 03:45:00|20791.6|20786.6|20806.1|20801.1|20821.6|20816.6|20741.1|20736.1|2368
1646884200000|2022-03-10 03:50:00|20806.6|20801.6|20836.1|20831.1|20843.6|20838.6|20804.1|20799.1|1130
1646884500000|2022-03-10 03:55:00|20835.6|20830.6|20869.1|20864.1|20872.1|20867.1|20833.1|20828.1|1035
1646884800000|2022-03-10 04:00:00|20875.5|20845.5|20873|20843|20878.4|20848.4|20868.9|20838.9|2
1646885100000|2022-03-10 04:05:00|20873.3|20843.3|20872|20842|20879.4|20849.4|20870.6|20840.6|0
1646885400000|2022-03-10 04:10:00|20867.1|20837.1|20846.5|20816.5|20871.9|20841.9|20839.7|20809.7|0
1646885700000|2022-03-10 04:15:00|20846.2|20816.2|20836.3|20806.3|20850.9|20820.9|20835.3|20805.3|0
1646886000000|2022-03-10 04:20:00|20837|20807|20843.3|20813.3|20848.2|20818.2|20836.3|20806.3|0
1646886300000|2022-03-10 04:25:00|20843.5|20813.5|20836.3|20806.3|20844.8|20814.8|20831|20801|0
1646886600000|2022-03-10 04:30:00|20835.6|20805.6|20842.2|20812.2|20853.5|20823.5|20831.1|20801.1|0
1646886900000|2022-03-10 04:35:00|20842|20812|20830.3|20800.3|20851.8|20821.8|20828.6|20798.6|0
1646887200000|2022-03-10 04:40:00|20829.6|20799.6|20835|20805|20840.1|20810.1|20829.4|20799.4|0
1646887500000|2022-03-10 04:45:00|20835.3|20805.3|20836.1|20806.1|20844.2|20814.2|20835.2|20805.2|0
1646887800000|2022-03-10 04:50:00|20835.9|20805.9|20841.3|20811.3|20842.3|20812.3|20834.9|20804.9|0
1646888100000|2022-03-10 04:55:00|20841.5|20811.5|20849.7|20819.7|20850|20820|20841.5|20811.5|0
1646888400000|2022-03-10 05:00:00|20855.6|20825.6|20813.1|20808.1|20862.1|20857.1|20773.6|20768.6|2557
1646888700000|2022-03-10 05:05:00|20811.6|20806.6|20773.1|20768.1|20822.1|20817.1|20757.6|20752.6|1431
1646889000000|2022-03-10 05:10:00|20772.6|20767.6|20748.6|20743.6|20790.1|20785.1|20746.6|20741.6|1131
1646889300000|2022-03-10 05:15:00|20748.1|20743.1|20746.1|20741.1|20756.6|20751.6|20717.6|20712.6|1736
1646889600000|2022-03-10 05:20:00|20746.6|20741.6|20787.1|20782.1|20792.6|20787.6|20745.6|20740.6|1135
1646889900000|2022-03-10 05:25:00|20786.6|20781.6|20732.6|20727.6|20786.6|20781.6|20720.6|20715.6|1350
1646890200000|2022-03-10 05:30:00|20733.1|20728.1|20719.6|20714.6|20756.1|20751.1|20719.6|20714.6|1093
1646890500000|2022-03-10 05:35:00|20717.6|20712.6|20706.6|20701.6|20753.6|20748.6|20692.1|20687.1|1393
1646890800000|2022-03-10 05:40:00|20707.6|20702.6|20754.6|20749.6|20756.6|20751.6|20703.6|20698.6|1125
1646891100000|2022-03-10 05:45:00|20754.1|20749.1|20770.1|20765.1|20782.6|20777.6|20748.1|20743.1|1118
1646891400000|2022-03-10 05:50:00|20769.6|20764.6|20797.1|20792.1|20824.1|20819.1|20769.6|20764.6|1581
1646891700000|2022-03-10 05:55:00|20796.6|20791.6|20757.6|20752.6|20806.6|20801.6|20753.6|20748.6|1027
1646892000000|2022-03-10 06:00:00|20759.1|20754.1|20761.6|20756.6|20778.6|20773.6|20752.6|20747.6|959
1646892300000|2022-03-10 06:05:00|20762.1|20757.1|20782.6|20777.6|20785.1|20780.1|20752.6|20747.6|782
1646892600000|2022-03-10 06:10:00|20781.1|20776.1|20803.6|20798.6|20807.6|20802.6|20760.6|20755.6|891
1646892900000|2022-03-10 06:15:00|20802.6|20797.6|20767.6|20762.6|20805.6|20800.6|20759.6|20754.6|694
1646893200000|2022-03-10 06:20:00|20767.1|20762.1|20756.6|20751.6|20767.1|20762.1|20735.6|20730.6|874
1646893500000|2022-03-10 06:25:00|20756.1|20751.1|20735.6|20730.6|20766.6|20761.6|20722.6|20717.6|921
1646893800000|2022-03-10 06:30:00|20736.1|20731.1|20721.6|20716.6|20748.1|20743.1|20696.1|20691.1|1288
1646894100000|2022-03-10 06:35:00|20720.6|20715.6|20751.1|20746.1|20755.1|20750.1|20713.6|20708.6|968
1646894400000|2022-03-10 06:40:00|20750.6|20745.6|20743.1|20738.1|20750.6|20745.6|20711.6|20706.6|798
1646894700000|2022-03-10 06:45:00|20743.6|20738.6|20711.1|20706.1|20749.1|20744.1|20703.6|20698.6|656
1646895000000|2022-03-10 06:50:00|20713.1|20708.1|20718.1|20713.1|20728.1|20723.1|20696.1|20691.1|701
1646895300000|2022-03-10 06:55:00|20721.6|20716.6|20744.6|20739.6|20747.6|20742.6|20713.6|20708.6|721
1646895600000|2022-03-10 07:00:00|20741.6|20736.6|20710.6|20705.6|20764.1|20759.1|20705.1|20700.1|1188
1646895900000|2022-03-10 07:05:00|20711.1|20706.1|20721.6|20716.6|20733.6|20728.6|20707.6|20702.6|646
1646896200000|2022-03-10 07:10:00|20722.1|20717.1|20746.6|20741.6|20747.6|20742.6|20691.6|20686.6|1087
1646896500000|2022-03-10 07:15:00|20748.6|20743.6|20734.6|20729.6|20749.1|20744.1|20722.1|20717.1|644
1646896800000|2022-03-10 07:20:00|20735.1|20730.1|20763.1|20758.1|20781.1|20776.1|20730.6|20725.6|911
1646897100000|2022-03-10 07:25:00|20763.6|20758.6|20785.6|20780.6|20793.1|20788.1|20759.6|20754.6|900
1646897400000|2022-03-10 07:30:00|20785.1|20780.1|20806.6|20801.6|20812.1|20807.1|20781.6|20776.6|1078
1646897700000|2022-03-10 07:35:00|20807.1|20802.1|20800.6|20795.6|20816.1|20811.1|20796.1|20791.1|835
1646898000000|2022-03-10 07:40:00|20799.6|20794.6|20792.6|20787.6|20802.6|20797.6|20781.1|20776.1|762
1646898300000|2022-03-10 07:45:00|20792.1|20787.1|20853.6|20848.6|20860.1|20855.1|20792.1|20787.1|1718
1646898600000|2022-03-10 07:50:00|20854.1|20849.1|20872.6|20867.6|20882.1|20877.1|20839.6|20834.6|1590
1646898900000|2022-03-10 07:55:00|20874.6|20869.6|20871.1|20866.1|20890.1|20885.1|20859.1|20854.1|1656
1646899200000|2022-03-10 08:00:00|20872.1|20867.1|20846.7|20841.7|20889.2|20884.2|20829.2|20824.2|2201
1646899500000|2022-03-10 08:05:00|20847.2|20842.2|20861.2|20856.2|20886.7|20881.7|20847.2|20842.2|1948
1646899800000|2022-03-10 08:10:00|20861.7|20856.7|20825.2|20820.2|20865.7|20860.7|20816.7|20811.7|2345
1646900100000|2022-03-10 08:15:00|20824.7|20819.7|20822.2|20817.2|20842.2|20837.2|20809.7|20804.7|722
1646900400000|2022-03-10 08:20:00|20822.7|20817.7|20805.2|20800.2|20839.2|20834.2|20799.7|20794.7|879
1646900700000|2022-03-10 08:25:00|20804.7|20799.7|20793.7|20788.7|20806.7|20801.7|20778.7|20773.7|1460
1646901000000|2022-03-10 08:30:00|20811.7|20781.7|20737.8|20707.8|20825.5|20795.5|20719.9|20689.9|0
1646901300000|2022-03-10 08:35:00|20738|20708|20782.3|20752.3|20800.1|20770.1|20735.3|20705.3|0
1646901600000|2022-03-10 08:40:00|20782.6|20752.6|20823.9|20793.9|20824.9|20794.9|20770.6|20740.6|0
1646901900000|2022-03-10 08:45:00|20822.5|20792.5|20795.9|20765.9|20823.7|20793.7|20783.2|20753.2|0
1646902200000|2022-03-10 08:50:00|20795.7|20765.7|20739.1|20709.1|20797.8|20767.8|20723.8|20693.8|0
1646902500000|2022-03-10 08:55:00|20740.5|20710.5|20737.5|20707.5|20768.5|20738.5|20724.6|20694.6|0
1646902800000|2022-03-10 09:00:00|20741|20711|20864.8|20834.8|20878.5|20848.5|20741|20711|0
1646903100000|2022-03-10 09:05:00|20865.1|20835.1|20867.7|20837.7|20881|20851|20838.5|20808.5|0
1646903400000|2022-03-10 09:10:00|20868|20838|20851.5|20821.5|20896.1|20866.1|20840.6|20810.6|0
1646903700000|2022-03-10 09:15:00|20852.9|20822.9|20802.2|20794.2|20860.2|20852.2|20796.2|20788.2|816
1646904000000|2022-03-10 09:20:00|20801.7|20793.7|20763.7|20755.7|20802.7|20794.7|20761.7|20753.7|455
1646904300000|2022-03-10 09:25:00|20763.2|20755.2|20782.2|20774.2|20789.2|20781.2|20763.2|20755.2|132
1646904600000|2022-03-10 09:30:00|20782.7|20774.7|20795.7|20787.7|20814.7|20806.7|20779.2|20771.2|212
1646904900000|2022-03-10 09:35:00|20795.2|20787.2|20821.2|20813.2|20821.2|20813.2|20789.7|20781.7|211
1646905200000|2022-03-10 09:40:00|20820.7|20812.7|20839.7|20831.7|20847.7|20839.7|20818.7|20810.7|195
1646905500000|2022-03-10 09:45:00|20841.2|20833.2|20813.2|20805.2|20850.2|20842.2|20794.2|20786.2|206
1646905800000|2022-03-10 09:50:00|20812.7|20804.7|20746.2|20738.2|20816.2|20808.2|20746.2|20738.2|639
1646906100000|2022-03-10 09:55:00|20745.2|20737.2|20717.7|20709.7|20780.2|20772.2|20708.2|20700.2|936
1646906400000|2022-03-10 10:00:00|20719.7|20711.7|20709.7|20701.7|20734.2|20726.2|20670.2|20662.2|653
1646906700000|2022-03-10 10:05:00|20710.7|20702.7|20679.2|20671.2|20729.2|20721.2|20673.2|20665.2|333
1646907000000|2022-03-10 10:10:00|20677.2|20669.2|20675.2|20667.2|20693.7|20685.7|20664.2|20656.2|227
1646907300000|2022-03-10 10:15:00|20675.7|20667.7|20683.7|20675.7|20693.7|20685.7|20664.7|20656.7|217
1646907600000|2022-03-10 10:20:00|20683.2|20675.2|20697.2|20689.2|20711.7|20703.7|20673.2|20665.2|269
1646907900000|2022-03-10 10:25:00|20696.7|20688.7|20699.7|20691.7|20705.7|20697.7|20688.7|20680.7|106
1646908200000|2022-03-10 10:30:00|20700.2|20692.2|20696.2|20688.2|20704.7|20696.7|20679.2|20671.2|140
1646908500000|2022-03-10 10:35:00|20696.7|20688.7|20660.7|20652.7|20696.7|20688.7|20657.2|20649.2|292
1646908800000|2022-03-10 10:40:00|20659.7|20651.7|20642.2|20634.2|20669.7|20661.7|20617.7|20609.7|594
1646909100000|2022-03-10 10:45:00|20641.2|20633.2|20658.2|20650.2|20658.7|20650.7|20621.2|20613.2|323
1646909400000|2022-03-10 10:50:00|20657.7|20649.7|20636.7|20628.7|20658.2|20650.2|20626.2|20618.2|303
1646909700000|2022-03-10 10:55:00|20637.7|20629.7|20629.2|20621.2|20646.2|20638.2|20615.7|20607.7|375
1646910000000|2022-03-10 11:00:00|20628.7|20620.7|20631.2|20623.2|20647.7|20639.7|20625.2|20617.2|133
1646910300000|2022-03-10 11:05:00|20631.7|20623.7|20598.7|20590.7|20633.2|20625.2|20596.7|20588.7|206
1646910600000|2022-03-10 11:10:00|20598.2|20590.2|20599.2|20591.2|20609.2|20601.2|20576.7|20568.7|303
1646910900000|2022-03-10 11:15:00|20598.2|20590.2|20591.7|20583.7|20603.2|20595.2|20584.7|20576.7|88
1646911200000|2022-03-10 11:20:00|20591.2|20583.2|20614.7|20606.7|20624.7|20616.7|20590.2|20582.2|149
1646911500000|2022-03-10 11:25:00|20614.2|20606.2|20640.2|20632.2|20643.7|20635.7|20614.2|20606.2|157
1646911800000|2022-03-10 11:30:00|20639.7|20631.7|20626.2|20618.2|20640.7|20632.7|20621.2|20613.2|69
1646912100000|2022-03-10 11:35:00|20626.7|20618.7|20615.2|20607.2|20644.2|20636.2|20613.2|20605.2|125
1646912400000|2022-03-10 11:40:00|20614.7|20606.7|20622.7|20614.7|20625.7|20617.7|20602.7|20594.7|118
1646912700000|2022-03-10 11:45:00|20623.2|20615.2|20600.2|20592.2|20629.2|20621.2|20595.7|20587.7|107
1646913000000|2022-03-10 11:50:00|20599.7|20591.7|20592.2|20584.2|20603.2|20595.2|20583.7|20575.7|117
1646913300000|2022-03-10 11:55:00|20592.7|20584.7|20596.7|20588.7|20608.2|20600.2|20592.2|20584.2|147
1646913600000|2022-03-10 12:00:00|20600.7|20592.7|20593.7|20585.7|20617.2|20609.2|20591.7|20583.7|138
1646913900000|2022-03-10 12:05:00|20593.2|20585.2|20609.7|20601.7|20612.7|20604.7|20575.7|20567.7|179
1646914200000|2022-03-10 12:10:00|20609.2|20601.2|20621.2|20613.2|20624.2|20616.2|20595.2|20587.2|96
1646914500000|2022-03-10 12:15:00|20621.7|20613.7|20633.7|20625.7|20638.2|20630.2|20614.2|20606.2|164
1646914800000|2022-03-10 12:20:00|20633.2|20625.2|20623.7|20615.7|20633.2|20625.2|20616.7|20608.7|85
1646915100000|2022-03-10 12:25:00|20625.2|20617.2|20643.2|20635.2|20644.7|20636.7|20617.2|20609.2|94
1646915400000|2022-03-10 12:30:00|20643.7|20635.7|20634.7|20626.7|20645.2|20637.2|20633.7|20625.7|154
1646915700000|2022-03-10 12:35:00|20635.2|20627.2|20641.2|20633.2|20642.2|20634.2|20613.2|20605.2|188
1646916000000|2022-03-10 12:40:00|20640.7|20632.7|20636.2|20628.2|20642.2|20634.2|20634.2|20626.2|181
1646916300000|2022-03-10 12:45:00|20635.7|20627.7|20620.2|20612.2|20658.7|20650.7|20619.2|20611.2|423
1646916600000|2022-03-10 12:50:00|20622.7|20614.7|20610.7|20602.7|20630.2|20622.2|20606.7|20598.7|162
1646916900000|2022-03-10 12:55:00|20611.2|20603.2|20562.2|20554.2|20611.2|20603.2|20560.7|20552.7|373
1646917200000|2022-03-10 13:00:00|20563.2|20555.2|20592.2|20584.2|20596.2|20588.2|20562.2|20554.2|232
1646917500000|2022-03-10 13:05:00|20591.7|20583.7|20601.2|20593.2|20618.2|20610.2|20588.7|20580.7|234
1646917800000|2022-03-10 13:10:00|20600.2|20592.2|20610.7|20602.7|20618.2|20610.2|20594.2|20586.2|136
1646918100000|2022-03-10 13:15:00|20609.7|20601.7|20620.2|20612.2|20624.2|20616.2|20604.7|20596.7|127
1646918400000|2022-03-10 13:20:00|20619.7|20611.7|20634.7|20626.7|20638.2|20630.2|20615.7|20607.7|192
1646918700000|2022-03-10 13:25:00|20634.2|20626.2|20616.2|20608.2|20634.2|20626.2|20607.2|20599.2|128
1646919000000|2022-03-10 13:30:00|20615.7|20607.7|20648.2|20640.2|20674.2|20666.2|20613.2|20605.2|709
1646919300000|2022-03-10 13:35:00|20650.2|20642.2|20614.2|20606.2|20654.7|20646.7|20600.7|20592.7|256
1646919600000|2022-03-10 13:40:00|20614.7|20606.7|20617.7|20609.7|20635.7|20627.7|20605.7|20597.7|149
1646919900000|2022-03-10 13:45:00|20617.2|20609.2|20598.7|20590.7|20641.2|20633.2|20593.7|20585.7|215
1646920200000|2022-03-10 13:50:00|20598.2|20590.2|20596.7|20588.7|20605.7|20597.7|20578.2|20570.2|255
1646920500000|2022-03-10 13:55:00|20597.7|20589.7|20608.7|20600.7|20625.7|20617.7|20597.7|20589.7|137
1646920800000|2022-03-10 14:00:00|20609.2|20601.2|20609.7|20601.7|20619.7|20611.7|20585.2|20577.2|160
1646921100000|2022-03-10 14:05:00|20609.2|20601.2|20595.2|20587.2|20615.2|20607.2|20594.7|20586.7|86
1646921400000|2022-03-10 14:10:00|20594.7|20586.7|20558.2|20550.2|20594.7|20586.7|20544.2|20536.2|349
1646921700000|2022-03-10 14:15:00|20564.2|20556.2|20581.7|20573.7|20585.2|20577.2|20560.7|20552.7|159
1646922000000|2022-03-10 14:20:00|20582.2|20574.2|20568.2|20560.2|20587.7|20579.7|20559.2|20551.2|188
1646922300000|2022-03-10 14:25:00|20567.7|20559.7|20556.2|20548.2|20581.7|20573.7|20550.2|20542.2|253
1646922600000|2022-03-10 14:30:00|20556.7|20548.7|20474.7|20466.7|20557.2|20549.2|20435.7|20427.7|1719
1646922900000|2022-03-10 14:35:00|20476.7|20468.7|20384.7|20376.7|20483.2|20475.2|20380.7|20372.7|1083
1646923200000|2022-03-10 14:40:00|20384.2|20376.2|20411.7|20403.7|20442.7|20434.7|20377.7|20369.7|1718
1646923500000|2022-03-10 14:45:00|20412.2|20404.2|20364.2|20356.2|20440.2|20432.2|20348.7|20340.7|1565
1646923800000|2022-03-10 14:50:00|20370.7|20362.7|20311.2|20303.2|20382.7|20374.7|20244.7|20236.7|2350
1646924100000|2022-03-10 14:55:00|20310.2|20302.2|20454.2|20446.2|20463.2|20455.2|20310.2|20302.2|2151
1646924400000|2022-03-10 15:00:00|20455.7|20447.7|20417.2|20409.2|20462.7|20454.7|20331.2|20323.2|1583
1646924700000|2022-03-10 15:05:00|20418.2|20410.2|20425.2|20417.2|20431.7|20423.7|20384.7|20376.7|879
1646925000000|2022-03-10 15:10:00|20425.7|20417.7|20456.2|20448.2|20458.2|20450.2|20396.7|20388.7|653
1646925300000|2022-03-10 15:15:00|20455.7|20447.7|20495.2|20487.2|20496.7|20488.7|20424.2|20416.2|785
1646925600000|2022-03-10 15:20:00|20495.7|20487.7|20443.2|20435.2|20503.2|20495.2|20420.2|20412.2|601
1646925900000|2022-03-10 15:25:00|20443.7|20435.7|20402.7|20394.7|20459.2|20451.2|20402.7|20394.7|553
1646926200000|2022-03-10 15:30:00|20402.2|20394.2|20343.7|20335.7|20411.7|20403.7|20334.2|20326.2|644
1646926500000|2022-03-10 15:35:00|20343.2|20335.2|20372.7|20364.7|20385.2|20377.2|20339.2|20331.2|365
1646926800000|2022-03-10 15:40:00|20373.2|20365.2|20379.7|20371.7|20402.2|20394.2|20365.7|20357.7|427
1646927100000|2022-03-10 15:45:00|20380.2|20372.2|20418.2|20410.2|20422.7|20414.7|20363.2|20355.2|410
1646927400000|2022-03-10 15:50:00|20417.7|20409.7|20357.2|20349.2|20417.7|20409.7|20353.7|20345.7|309
1646927700000|2022-03-10 15:55:00|20356.7|20348.7|20366.2|20358.2|20381.7|20373.7|20346.7|20338.7|192
1646928000000|2022-03-10 16:00:00|20364.2|20356.2|20317.7|20309.7|20370.2|20362.2|20315.2|20307.2|534
1646928300000|2022-03-10 16:05:00|20317.2|20309.2|20321.7|20313.7|20327.7|20319.7|20292.7|20284.7|465
1646928600000|2022-03-10 16:10:00|20322.7|20314.7|20348.2|20340.2|20350.2|20342.2|20304.2|20296.2|339
1646928900000|2022-03-10 16:15:00|20347.7|20339.7|20335.2|20327.2|20355.2|20347.2|20317.7|20309.7|228
1646929200000|2022-03-10 16:20:00|20334.7|20326.7|20304.7|20296.7|20340.7|20332.7|20298.7|20290.7|348
1646929500000|2022-03-10 16:25:00|20304.2|20296.2|20333.2|20325.2|20333.2|20325.2|20290.2|20282.2|309
1646929800000|2022-03-10 16:30:00|20332.7|20324.7|20314.7|20306.7|20338.7|20330.7|20300.7|20292.7|266
1646930100000|2022-03-10 16:35:00|20315.7|20307.7|20313.2|20305.2|20325.7|20317.7|20298.2|20290.2|342
1646930400000|2022-03-10 16:40:00|20313.7|20305.7|20350.2|20342.2|20360.7|20352.7|20313.7|20305.7|500
1646930700000|2022-03-10 16:45:00|20350.7|20342.7|20366.7|20358.7|20379.2|20371.2|20344.7|20336.7|212
1646931000000|2022-03-10 16:50:00|20367.2|20359.2|20381.7|20373.7|20386.2|20378.2|20366.2|20358.2|166
1646931300000|2022-03-10 16:55:00|20381.2|20373.2|20408.2|20400.2|20416.7|20408.7|20372.2|20364.2|235
1646931600000|2022-03-10 17:00:00|20407.2|20399.2|20381.7|20373.7|20416.2|20408.2|20375.2|20367.2|140
1646931900000|2022-03-10 17:05:00|20382.2|20374.2|20368.7|20360.7|20399.7|20391.7|20359.7|20351.7|93
1646932200000|2022-03-10 17:10:00|20369.2|20361.2|20363.7|20355.7|20371.7|20363.7|20343.7|20335.7|119
1646932500000|2022-03-10 17:15:00|20364.7|20356.7|20351.2|20343.2|20376.2|20368.2|20348.2|20340.2|89
1646932800000|2022-03-10 17:20:00|20350.7|20342.7|20409.2|20401.2|20415.7|20407.7|20350.7|20342.7|203
1646933100000|2022-03-10 17:25:00|20409.7|20401.7|20384.2|20376.2|20411.2|20403.2|20382.7|20374.7|138
1646933400000|2022-03-10 17:30:00|20384.7|20376.7|20383.7|20375.7|20400.2|20392.2|20380.7|20372.7|168
1646933700000|2022-03-10 17:35:00|20383.2|20375.2|20362.7|20354.7|20383.7|20375.7|20362.7|20354.7|92
1646934000000|2022-03-10 17:40:00|20363.7|20355.7|20368.2|20360.2|20370.2|20362.2|20358.2|20350.2|121
1646934300000|2022-03-10 17:45:00|20367.7|20359.7|20378.7|20370.7|20384.7|20376.7|20361.7|20353.7|149
1646934600000|2022-03-10 17:50:00|20378.2|20370.2|20352.2|20344.2|20378.2|20370.2|20350.2|20342.2|189
1646934900000|2022-03-10 17:55:00|20352.7|20344.7|20350.7|20342.7|20354.7|20346.7|20341.2|20333.2|73
1646935200000|2022-03-10 18:00:00|20350.2|20342.2|20320.7|20312.7|20358.2|20350.2|20320.2|20312.2|115
1646935500000|2022-03-10 18:05:00|20320.2|20312.2|20328.7|20320.7|20333.7|20325.7|20318.2|20310.2|108
1646935800000|2022-03-10 18:10:00|20329.2|20321.2|20335.2|20327.2|20348.2|20340.2|20327.2|20319.2|53
1646936100000|2022-03-10 18:15:00|20335.7|20327.7|20342.2|20334.2|20348.2|20340.2|20329.7|20321.7|56
1646936400000|2022-03-10 18:20:00|20341.7|20333.7|20349.7|20341.7|20351.2|20343.2|20333.7|20325.7|35
1646936700000|2022-03-10 18:25:00|20350.2|20342.2|20339.2|20331.2|20352.7|20344.7|20338.7|20330.7|43
1646937000000|2022-03-10 18:30:00|20339.7|20331.7|20366.7|20358.7|20367.2|20359.2|20338.2|20330.2|149
1646937300000|2022-03-10 18:35:00|20366.2|20358.2|20365.2|20357.2|20379.7|20371.7|20359.2|20351.2|95
1646937600000|2022-03-10 18:40:00|20365.7|20357.7|20356.7|20348.7|20373.2|20365.2|20347.2|20339.2|32
1646937900000|2022-03-10 18:45:00|20357.2|20349.2|20381.2|20373.2|20381.7|20373.7|20349.7|20341.7|56
1646938200000|2022-03-10 18:50:00|20382.2|20374.2|20363.2|20355.2|20383.2|20375.2|20355.7|20347.7|86
1646938500000|2022-03-10 18:55:00|20362.7|20354.7|20376.6|20346.6|20376.7|20358.7|20351.2|20343.2|120
1646938800000|2022-03-10 19:00:00|20375.7|20345.7|20453.7|20423.7|20454.2|20424.2|20373.4|20343.4|0
1646939100000|2022-03-10 19:05:00|20453.9|20423.9|20420.3|20390.3|20470|20440|20418.6|20388.6|0
1646939400000|2022-03-10 19:10:00|20420.4|20390.4|20425.2|20395.2|20428.8|20398.8|20414.2|20384.2|0
1646939700000|2022-03-10 19:15:00|20425.1|20395.1|20451.8|20421.8|20459.9|20429.9|20421.2|20391.2|0
1646940000000|2022-03-10 19:20:00|20451.6|20421.6|20429.7|20399.7|20459.1|20429.1|20429.3|20399.3|0
1646940300000|2022-03-10 19:25:00|20429.4|20399.4|20455.8|20425.8|20464.5|20434.5|20427.4|20397.4|0
1646940600000|2022-03-10 19:30:00|20455.9|20425.9|20449.4|20419.4|20472.7|20442.7|20446.2|20416.2|0
1646940900000|2022-03-10 19:35:00|20450|20420|20436.1|20406.1|20450.9|20420.9|20436.1|20406.1|0
1646941200000|2022-03-10 19:40:00|20436.2|20406.2|20423.1|20393.1|20443|20413|20423.1|20393.1|0
1646941500000|2022-03-10 19:45:00|20423.4|20393.4|20465|20435|20465.2|20435.2|20418.7|20388.7|0
1646941800000|2022-03-10 19:50:00|20465.3|20435.3|20456.9|20426.9|20471.6|20441.6|20455.9|20425.9|0
1646942100000|2022-03-10 19:55:00|20457.2|20427.2|20458|20428|20470.2|20440.2|20453.1|20423.1|0
1646942400000|2022-03-10 20:00:00|20458.4|20428.4|20426.5|20396.5|20459.8|20429.8|20425.9|20395.9|0
1646942700000|2022-03-10 20:05:00|20426.7|20396.7|20427.3|20397.3|20443.8|20413.8|20415.7|20385.7|0
1646943000000|2022-03-10 20:10:00|20427.5|20397.5|20431.6|20401.6|20434.4|20404.4|20413.2|20383.2|0
1646943300000|2022-03-10 20:15:00|20432|20402|20427.5|20397.5|20442.2|20412.2|20421.4|20391.4|0
1646943600000|2022-03-10 20:20:00|20427.7|20397.7|20407.2|20377.2|20441.9|20411.9|20403.1|20373.1|0
1646943900000|2022-03-10 20:25:00|20406.6|20376.6|20434|20404|20434.2|20404.2|20402.8|20372.8|0
1646944200000|2022-03-10 20:30:00|20434.2|20404.2|20425.6|20395.6|20437.6|20407.6|20418.1|20388.1|0
1646944500000|2022-03-10 20:35:00|20425.5|20395.5|20406.9|20376.9|20433.7|20403.7|20402.9|20372.9|0
1646944800000|2022-03-10 20:40:00|20406.3|20376.3|20425.7|20395.7|20433.7|20403.7|20406.3|20376.3|0
1646945100000|2022-03-10 20:45:00|20425.5|20395.5|20404.1|20374.1|20425.5|20395.5|20402|20372|0
1646945400000|2022-03-10 20:50:00|20404.3|20374.3|20421.1|20391.1|20435.4|20405.4|20404.3|20374.3|0
1646945700000|2022-03-10 20:55:00|20420.9|20390.9|20407.9|20377.9|20434.6|20404.6|20402.9|20372.9|0
1646946000000|2022-03-10 21:00:00|20408.9|20378.9|20407|20377|20409.9|20379.9|20397.3|20367.3|0
1646946300000|2022-03-10 21:05:00|20408|20378|20398.9|20368.9|20410.9|20380.9|20393.1|20363.1|0
1646946600000|2022-03-10 21:10:00|20399.8|20369.8|20418.4|20388.4|20420.3|20390.3|20397|20367|0
1646946900000|2022-03-10 21:15:00|20420.3|20390.3|20419.2|20389.2|20421.6|20391.6|20416.6|20386.6|0
1646947200000|2022-03-10 21:20:00|20420.2|20390.2|20424.9|20394.9|20424.9|20394.9|20419.8|20389.8|0
1646947500000|2022-03-10 21:25:00|20425.8|20395.8|20425.1|20395.1|20426.6|20396.6|20423.7|20393.7|0
1646947800000|2022-03-10 21:30:00|20424.6|20394.6|20424.6|20394.6|20425.8|20395.8|20423.5|20393.5|0
1646948100000|2022-03-10 21:35:00|20425.6|20395.6|20431.5|20401.5|20435.3|20405.3|20425.6|20395.6|0
1646948400000|2022-03-10 21:40:00|20429.5|20399.5|20426.6|20396.6|20430.8|20400.8|20426.6|20396.6|0
1646948700000|2022-03-10 21:45:00|20427.6|20397.6|20428.9|20398.9|20428.9|20398.9|20419.3|20389.3|0
1646949000000|2022-03-10 21:50:00|20427.9|20397.9|20427.1|20397.1|20429.5|20399.5|20425.6|20395.6|0
1646949300000|2022-03-10 21:55:00|20426.1|20396.1|20411.9|20381.9|20426.1|20396.1|20410.7|20380.7|0
1646949600000|2022-03-10 22:00:00|20411.8|20381.8|20403.6|20373.6|20417.1|20387.1|20403.6|20373.6|0
1646949900000|2022-03-10 22:05:00|20405.4|20375.4|20405|20375|20409.8|20379.8|20403.3|20373.3|0
1646950200000|2022-03-10 22:10:00|20404.6|20374.6|20400.5|20370.5|20406.8|20376.8|20398.8|20368.8|0
1646950500000|2022-03-10 22:15:00|20401|20371|20399.9|20369.9|20401.1|20371.1|20396.3|20366.3|0
1646950800000|2022-03-10 22:20:00|20401|20371|20399.6|20369.6|20403.5|20373.5|20399.6|20369.6|0
1646951100000|2022-03-10 22:25:00|20400.8|20370.8|20402.7|20372.7|20404.9|20374.9|20399.7|20369.7|0
1646951400000|2022-03-10 22:30:00|20399.4|20369.4|20399.6|20369.6|20401.5|20371.5|20398.2|20368.2|0
1646951700000|2022-03-10 22:35:00|20399.5|20369.5|20399.8|20369.8|20401.3|20371.3|20399.5|20369.5|0
1646952000000|2022-03-10 22:40:00|20399.6|20369.6|20398.8|20368.8|20400|20370|20398.7|20368.7|0
1646952300000|2022-03-10 22:45:00|20398.7|20368.7|20399.4|20369.4|20400|20370|20398.7|20368.7|0
1646952600000|2022-03-10 22:50:00|20398.8|20368.8|20403.2|20373.2|20403.2|20373.2|20398.8|20368.8|0
1646952900000|2022-03-10 22:55:00|20403.1|20373.1|20401.6|20371.6|20404.4|20374.4|20401.1|20371.1|0
1646953200000|2022-03-10 23:00:00|20402.6|20372.6|20428.9|20398.9|20428.9|20398.9|20399.5|20369.5|0
1646953500000|2022-03-10 23:05:00|20427.9|20397.9|20437.1|20407.1|20442.7|20412.7|20427.2|20397.2|0
1646953800000|2022-03-10 23:10:00|20437.5|20407.5|20438.9|20408.9|20441.2|20411.2|20434.2|20404.2|0
1646954100000|2022-03-10 23:15:00|20439.4|20409.4|20439.3|20409.3|20445.1|20415.1|20437.2|20407.2|0
1646954400000|2022-03-10 23:20:00|20438.9|20408.9|20444|20414|20444.9|20414.9|20436.3|20406.3|0
1646954700000|2022-03-10 23:25:00|20443|20413|20443|20413|20446.8|20416.8|20440.1|20410.1|0
1646955000000|2022-03-10 23:30:00|20442.5|20412.5|20444.1|20414.1|20448.6|20418.6|20441.6|20411.6|0
1646955300000|2022-03-10 23:35:00|20443.6|20413.6|20452.4|20422.4|20452.4|20422.4|20443.6|20413.6|0
1646955600000|2022-03-10 23:40:00|20453.4|20423.4|20441.2|20411.2|20453.4|20423.4|20441.2|20411.2|0
1646955900000|2022-03-10 23:45:00|20441.7|20411.7|20463|20433|20467.8|20437.8|20441.7|20411.7|0
1646956200000|2022-03-10 23:50:00|20464|20434|20453.4|20423.4|20464|20434|20451.5|20421.5|0
1646956500000|2022-03-10 23:55:00|20453.9|20423.9|20452.4|20422.4|20462.4|20432.4|20450|20420|0
1646956800000|2022-03-11 00:00:00|20451.9|20421.9|20444.1|20414.1|20454.8|20424.8|20441.1|20411.1|0
1646957100000|2022-03-11 00:05:00|20444.6|20414.6|20445.4|20415.4|20449.8|20419.8|20442.2|20412.2|0
1646957400000|2022-03-11 00:10:00|20444.9|20414.9|20448.3|20418.3|20452.7|20422.7|20441.3|20411.3|0
1646957700000|2022-03-11 00:15:00|20447.8|20417.8|20450.9|20420.9|20471|20441|20437.6|20407.6|0
1646958000000|2022-03-11 00:20:00|20450.4|20420.4|20443.7|20413.7|20450.4|20420.4|20423.6|20393.6|0
1646958300000|2022-03-11 00:25:00|20443|20413|20405.1|20375.1|20445.6|20415.6|20397.3|20367.3|0
1646958600000|2022-03-11 00:30:00|20405.3|20375.3|20410.9|20380.9|20425.5|20395.5|20404.9|20374.9|0
1646958900000|2022-03-11 00:35:00|20411.4|20381.4|20387.9|20357.9|20415.3|20385.3|20386.4|20356.4|0
1646959200000|2022-03-11 00:40:00|20388.6|20358.6|20390.2|20360.2|20397.3|20367.3|20378.8|20348.8|0
1646959500000|2022-03-11 00:45:00|20390.7|20360.7|20400.4|20370.4|20400.8|20370.8|20386.5|20356.5|0
1646959800000|2022-03-11 00:50:00|20400.8|20370.8|20367.6|20337.6|20401|20371|20357.1|20327.1|0
1646960100000|2022-03-11 00:55:00|20366.9|20336.9|20372.4|20342.4|20372.4|20342.4|20352.2|20322.2|0
1646960400000|2022-03-11 01:00:00|20375.1|20345.1|20390.5|20360.5|20415.2|20385.2|20327.6|20297.6|0
1646960700000|2022-03-11 01:05:00|20390|20360|20364.4|20334.4|20406.1|20376.1|20317.3|20287.3|0
1646961000000|2022-03-11 01:10:00|20365.1|20335.1|20363.8|20333.8|20374.5|20344.5|20354.4|20324.4|0
1646961300000|2022-03-11 01:15:00|20362.2|20332.2|20420.7|20415.7|20423.2|20418.2|20316.7|20311.7|2598
1646961600000|2022-03-11 01:20:00|20418.2|20413.2|20346.2|20341.2|20422.7|20417.7|20341.7|20336.7|1567
1646961900000|2022-03-11 01:25:00|20344.7|20339.7|20314.2|20309.2|20352.7|20347.7|20252.2|20247.2|2132
1646962200000|2022-03-11 01:30:00|20317.2|20312.2|20279.7|20274.7|20326.7|20321.7|20176.2|20171.2|7794
1646962500000|2022-03-11 01:35:00|20276.7|20271.7|20309.2|20304.2|20344.2|20339.2|20258.7|20253.7|4693
1646962800000|2022-03-11 01:40:00|20309.7|20304.7|20311.2|20306.2|20329.7|20324.7|20257.2|20252.2|2715
1646963100000|2022-03-11 01:45:00|20310.7|20305.7|20273.7|20268.7|20342.7|20337.7|20262.7|20257.7|2498
1646963400000|2022-03-11 01:50:00|20274.7|20269.7|20276.7|20271.7|20291.2|20286.2|20238.7|20233.7|2271
1646963700000|2022-03-11 01:55:00|20277.2|20272.2|20225.2|20220.2|20286.2|20281.2|20214.2|20209.2|2409
1646964000000|2022-03-11 02:00:00|20222.2|20217.2|20266.2|20261.2|20268.2|20263.2|20200.7|20195.7|2258
1646964300000|2022-03-11 02:05:00|20270.2|20265.2|20297.2|20292.2|20310.2|20305.2|20242.7|20237.7|1812
1646964600000|2022-03-11 02:10:00|20294.7|20289.7|20261.7|20256.7|20302.2|20297.2|20249.7|20244.7|1397
1646964900000|2022-03-11 02:15:00|20260.7|20255.7|20224.2|20219.2|20263.7|20258.7|20206.2|20201.2|1315
1646965200000|2022-03-11 02:20:00|20222.2|20217.2|20202.2|20197.2|20232.2|20227.2|20181.2|20176.2|1850
1646965500000|2022-03-11 02:25:00|20202.7|20197.7|20225.7|20220.7|20241.2|20236.2|20137.7|20132.7|3717
1646965800000|2022-03-11 02:30:00|20223.2|20218.2|20219.2|20214.2|20235.7|20230.7|20188.2|20183.2|1770
1646966100000|2022-03-11 02:35:00|20218.7|20213.7|20236.2|20231.2|20258.2|20253.2|20208.7|20203.7|1542
1646966400000|2022-03-11 02:40:00|20235.7|20230.7|20179.7|20174.7|20239.2|20234.2|20169.2|20164.2|1123
1646966700000|2022-03-11 02:45:00|20179.2|20174.2|20175.2|20170.2|20205.2|20200.2|20162.2|20157.2|1165
1646967000000|2022-03-11 02:50:00|20174.2|20169.2|20217.2|20212.2|20217.7|20212.7|20144.2|20139.2|1646
1646967300000|2022-03-11 02:55:00|20219.2|20214.2|20193.2|20188.2|20225.7|20220.7|20170.7|20165.7|1403
1646967600000|2022-03-11 03:00:00|20192.2|20187.2|20190.2|20185.2|20212.2|20207.2|20179.7|20174.7|894
1646967900000|2022-03-11 03:05:00|20188.7|20183.7|20137.2|20132.2|20205.7|20200.7|20125.2|20120.2|1415
1646968200000|2022-03-11 03:10:00|20136.2|20131.2|20096.7|20091.7|20147.2|20142.2|20093.2|20088.2|2038
1646968500000|2022-03-11 03:15:00|20096.2|20091.2|20119.2|20114.2|20138.7|20133.7|20086.2|20081.2|1430
1646968800000|2022-03-11 03:20:00|20116.7|20111.7|20090.7|20085.7|20120.7|20115.7|20082.2|20077.2|1015
1646969100000|2022-03-11 03:25:00|20090.2|20085.2|20103.7|20098.7|20112.7|20107.7|20065.2|20060.2|1415
1646969400000|2022-03-11 03:30:00|20102.2|20097.2|20112.2|20107.2|20122.7|20117.7|20071.7|20066.7|1144
1646969700000|2022-03-11 03:35:00|20114.7|20109.7|20108.7|20103.7|20118.2|20113.2|20099.2|20094.2|554
1646970000000|2022-03-11 03:40:00|20105.2|20100.2|20217.2|20212.2|20254.2|20249.2|20105.2|20100.2|3903
1646970300000|2022-03-11 03:45:00|20219.2|20214.2|20206.7|20201.7|20238.7|20233.7|20196.7|20191.7|1428
1646970600000|2022-03-11 03:50:00|20206.2|20201.2|20221.7|20216.7|20224.2|20219.2|20181.2|20176.2|785
1646970900000|2022-03-11 03:55:00|20222.2|20217.2|20221.2|20216.2|20228.2|20223.2|20209.2|20204.2|721
1646971200000|2022-03-11 04:00:00|20236.3|20206.3|20250.8|20220.8|20255|20225|20236.3|20206.3|0
1646971500000|2022-03-11 04:05:00|20252.1|20222.1|20265.3|20235.3|20266.2|20236.2|20248.2|20218.2|0
1646971800000|2022-03-11 04:10:00|20265.9|20235.9|20239|20209|20265.9|20235.9|20227.5|20197.5|0
1646972100000|2022-03-11 04:15:00|20238.3|20208.3|20237.5|20207.5|20254.3|20224.3|20237.1|20207.1|0
1646972400000|2022-03-11 04:20:00|20237.7|20207.7|20255.1|20225.1|20255.3|20225.3|20237.7|20207.7|0
1646972700000|2022-03-11 04:25:00|20254.1|20224.1|20159.6|20129.6|20254.1|20224.1|20157.4|20127.4|0
1646973000000|2022-03-11 04:30:00|20161|20131|20196.4|20166.4|20209|20179|20159.7|20129.7|0
1646973300000|2022-03-11 04:35:00|20196.5|20166.5|20185.6|20155.6|20202.3|20172.3|20182.2|20152.2|0
1646973600000|2022-03-11 04:40:00|20184.9|20154.9|20180.6|20150.6|20184.9|20154.9|20171.6|20141.6|0
1646973900000|2022-03-11 04:45:00|20180.4|20150.4|20177.4|20147.4|20183.1|20153.1|20169.2|20139.2|0
1646974200000|2022-03-11 04:50:00|20177.1|20147.1|20169.6|20139.6|20191.4|20161.4|20169.6|20139.6|0
1646974500000|2022-03-11 04:55:00|20169.8|20139.8|20164|20134|20171.9|20141.9|20163|20133|0
1646974800000|2022-03-11 05:00:00|20165.4|20135.4|20138.2|20133.2|20192.7|20187.7|20127.2|20122.2|2207
1646975100000|2022-03-11 05:05:00|20136.7|20131.7|20133.2|20128.2|20145.2|20140.2|20101.2|20096.2|1279
1646975400000|2022-03-11 05:10:00|20131.2|20126.2|20146.2|20141.2|20165.2|20160.2|20107.2|20102.2|1030
1646975700000|2022-03-11 05:15:00|20148.2|20143.2|20173.7|20168.7|20195.2|20190.2|20136.2|20131.2|1228
1646976000000|2022-03-11 05:20:00|20173.2|20168.2|20199.2|20194.2|20204.2|20199.2|20156.7|20151.7|1396
1646976300000|2022-03-11 05:25:00|20200.7|20195.7|20221.2|20216.2|20228.2|20223.2|20188.2|20183.2|1485
1646976600000|2022-03-11 05:30:00|20220.7|20215.7|20296.7|20291.7|20301.2|20296.2|20200.7|20195.7|2337
1646976900000|2022-03-11 05:35:00|20294.7|20289.7|20392.2|20387.2|20467.7|20462.7|20292.2|20287.2|5765
1646977200000|2022-03-11 05:40:00|20394.7|20389.7|20319.7|20314.7|20417.2|20412.2|20317.2|20312.2|2640
1646977500000|2022-03-11 05:45:00|20320.7|20315.7|20387.2|20382.2|20387.2|20382.2|20304.2|20299.2|1663
1646977800000|2022-03-11 05:50:00|20386.7|20381.7|20489.2|20484.2|20490.2|20485.2|20372.7|20367.7|2874
1646978100000|2022-03-11 05:55:00|20486.7|20481.7|20522.7|20517.7|20627.7|20622.7|20482.7|20477.7|5376
1646978400000|2022-03-11 06:00:00|20524.7|20519.7|20505.2|20500.2|20536.2|20531.2|20475.7|20470.7|2559
1646978700000|2022-03-11 06:05:00|20503.7|20498.7|20562.7|20557.7|20567.7|20562.7|20496.2|20491.2|2126
1646979000000|2022-03-11 06:10:00|20560.7|20555.7|20577.2|20572.2|20617.2|20612.2|20537.7|20532.7|1924
1646979300000|2022-03-11 06:15:00|20576.7|20571.7|20596.2|20591.2|20604.2|20599.2|20539.2|20534.2|1650
1646979600000|2022-03-11 06:20:00|20596.7|20591.7|20542.7|20537.7|20607.2|20602.2|20534.2|20529.2|1632
1646979900000|2022-03-11 06:25:00|20542.2|20537.2|20562.7|20557.7|20573.2|20568.2|20514.7|20509.7|1651
1646980200000|2022-03-11 06:30:00|20562.2|20557.2|20451.2|20446.2|20563.2|20558.2|20451.2|20446.2|1725
1646980500000|2022-03-11 06:35:00|20450.7|20445.7|20447.2|20442.2|20459.2|20454.2|20405.2|20400.2|2054
1646980800000|2022-03-11 06:40:00|20445.7|20440.7|20534.2|20529.2|20539.2|20534.2|20442.7|20437.7|2096
1646981100000|2022-03-11 06:45:00|20535.7|20530.7|20543.2|20538.2|20548.7|20543.7|20504.7|20499.7|1011
1646981400000|2022-03-11 06:50:00|20543.7|20538.7|20519.7|20514.7|20546.7|20541.7|20504.7|20499.7|820
1646981700000|2022-03-11 06:55:00|20518.7|20513.7|20548.2|20543.2|20556.7|20551.7|20501.7|20496.7|959
1646982000000|2022-03-11 07:00:00|20548.7|20543.7|20637.2|20632.2|20638.2|20633.2|20537.7|20532.7|1987
1646982300000|2022-03-11 07:05:00|20636.2|20631.2|20705.7|20700.7|20744.7|20739.7|20636.2|20631.2|3647
1646982600000|2022-03-11 07:10:00|20705.2|20700.2|20733.7|20728.7|20756.2|20751.2|20700.7|20695.7|1635
1646982900000|2022-03-11 07:15:00|20733.2|20728.2|20726.7|20721.7|20784.2|20779.2|20722.7|20717.7|1890
1646983200000|2022-03-11 07:20:00|20726.2|20721.2|20651.7|20646.7|20726.7|20721.7|20642.7|20637.7|1912
1646983500000|2022-03-11 07:25:00|20652.2|20647.2|20621.2|20616.2|20663.7|20658.7|20616.7|20611.7|1192
1646983800000|2022-03-11 07:30:00|20623.2|20618.2|20616.2|20611.2|20643.2|20638.2|20594.2|20589.2|2035
1646984100000|2022-03-11 07:35:00|20615.7|20610.7|20556.7|20551.7|20617.7|20612.7|20552.7|20547.7|1231
1646984400000|2022-03-11 07:40:00|20557.2|20552.2|20621.2|20616.2|20631.7|20626.7|20552.2|20547.2|1455
1646984700000|2022-03-11 07:45:00|20621.7|20616.7|20590.7|20585.7|20626.7|20621.7|20578.7|20573.7|1120
1646985000000|2022-03-11 07:50:00|20591.2|20586.2|20591.2|20586.2|20610.7|20605.7|20579.7|20574.7|1060
1646985300000|2022-03-11 07:55:00|20591.7|20586.7|20577.2|20572.2|20600.2|20595.2|20566.2|20561.2|1357
1646985600000|2022-03-11 08:00:00|20582.7|20577.7|20561.7|20556.7|20599.2|20594.2|20556.2|20551.2|2030
1646985900000|2022-03-11 08:05:00|20561.2|20556.2|20540.7|20535.7|20590.2|20585.2|20513.2|20508.2|2496
1646986200000|2022-03-11 08:10:00|20541.7|20536.7|20531.7|20526.7|20548.7|20543.7|20513.2|20508.2|1627
1646986500000|2022-03-11 08:15:00|20532.2|20527.2|20452.7|20447.7|20532.7|20527.7|20449.7|20444.7|1378
1646986800000|2022-03-11 08:20:00|20453.2|20448.2|20502.7|20497.7|20506.7|20501.7|20451.7|20446.7|866
1646987100000|2022-03-11 08:25:00|20503.2|20498.2|20497.7|20492.7|20521.2|20516.2|20489.2|20484.2|1015
1646987400000|2022-03-11 08:30:00|20513.8|20483.8|20510.8|20480.8|20541|20511|20501.2|20471.2|0
1646987700000|2022-03-11 08:35:00|20511.3|20481.3|20545.6|20515.6|20548.9|20518.9|20510.1|20480.1|0
1646988000000|2022-03-11 08:40:00|20545.1|20515.1|20563.3|20533.3|20573.5|20543.5|20527.7|20497.7|0
1646988300000|2022-03-11 08:45:00|20563.6|20533.6|20593.9|20563.9|20598.4|20568.4|20563.6|20533.6|0
1646988600000|2022-03-11 08:50:00|20593.2|20563.2|20553|20523|20595.8|20565.8|20548.3|20518.3|0
1646988900000|2022-03-11 08:55:00|20552.3|20522.3|20559.8|20529.8|20581.9|20551.9|20546.9|20516.9|0
1646989200000|2022-03-11 09:00:00|20559.1|20529.1|20568.9|20538.9|20594.5|20564.5|20559.1|20529.1|0
1646989500000|2022-03-11 09:05:00|20568.6|20538.6|20586.4|20556.4|20615.3|20585.3|20566.7|20536.7|0
1646989800000|2022-03-11 09:10:00|20586.1|20556.1|20610.8|20580.8|20618.9|20588.9|20586.1|20556.1|0
1646990100000|2022-03-11 09:15:00|20610.9|20580.9|20537.2|20529.2|20610.9|20580.9|20534.2|20526.2|293
1646990400000|2022-03-11 09:20:00|20536.2|20528.2|20551.2|20543.2|20565.2|20557.2|20532.2|20524.2|318
1646990700000|2022-03-11 09:25:00|20551.7|20543.7|20506.7|20498.7|20573.2|20565.2|20504.2|20496.2|376
1646991000000|2022-03-11 09:30:00|20506.2|20498.2|20477.2|20469.2|20510.2|20502.2|20458.7|20450.7|504
1646991300000|2022-03-11 09:35:00|20477.7|20469.7|20462.7|20454.7|20491.2|20483.2|20453.7|20445.7|319
1646991600000|2022-03-11 09:40:00|20463.2|20455.2|20466.7|20458.7|20478.2|20470.2|20443.7|20435.7|263
1646991900000|2022-03-11 09:45:00|20467.2|20459.2|20496.7|20488.7|20500.2|20492.2|20464.7|20456.7|208
1646992200000|2022-03-11 09:50:00|20496.2|20488.2|20524.7|20516.7|20530.2|20522.2|20477.2|20469.2|375
1646992500000|2022-03-11 09:55:00|20525.2|20517.2|20505.7|20497.7|20543.7|20535.7|20505.2|20497.2|333
1646992800000|2022-03-11 10:00:00|20507.7|20499.7|20542.7|20534.7|20543.2|20535.2|20497.2|20489.2|263
1646993100000|2022-03-11 10:05:00|20543.2|20535.2|20530.2|20522.2|20546.2|20538.2|20520.7|20512.7|185
1646993400000|2022-03-11 10:10:00|20529.7|20521.7|20515.7|20507.7|20532.2|20524.2|20507.2|20499.2|117
1646993700000|2022-03-11 10:15:00|20515.2|20507.2|20510.2|20502.2|20527.2|20519.2|20498.7|20490.7|134
1646994000000|2022-03-11 10:20:00|20510.7|20502.7|20519.7|20511.7|20524.2|20516.2|20502.7|20494.7|98
1646994300000|2022-03-11 10:25:00|20519.2|20511.2|20537.2|20529.2|20550.7|20542.7|20519.2|20511.2|189
1646994600000|2022-03-11 10:30:00|20537.7|20529.7|20536.7|20528.7|20543.7|20535.7|20522.2|20514.2|150
1646994900000|2022-03-11 10:35:00|20536.2|20528.2|20508.7|20500.7|20539.2|20531.2|20504.2|20496.2|124
1646995200000|2022-03-11 10:40:00|20509.2|20501.2|20468.2|20460.2|20511.2|20503.2|20464.7|20456.7|283
1646995500000|2022-03-11 10:45:00|20467.2|20459.2|20483.2|20475.2|20488.7|20480.7|20453.7|20445.7|274
1646995800000|2022-03-11 10:50:00|20481.7|20473.7|20450.2|20442.2|20483.7|20475.7|20445.2|20437.2|184
1646996100000|2022-03-11 10:55:00|20448.2|20440.2|20456.7|20448.7|20464.2|20456.2|20439.7|20431.7|277
1646996400000|2022-03-11 11:00:00|20454.2|20446.2|20461.7|20453.7|20474.7|20466.7|20451.7|20443.7|244
1646996700000|2022-03-11 11:05:00|20462.2|20454.2|20438.2|20430.2|20464.2|20456.2|20425.2|20417.2|282
1646997000000|2022-03-11 11:10:00|20438.7|20430.7|20424.7|20416.7|20447.7|20439.7|20413.2|20405.2|197
1646997300000|2022-03-11 11:15:00|20424.2|20416.2|20412.2|20404.2|20432.2|20424.2|20410.7|20402.7|166
1646997600000|2022-03-11 11:20:00|20412.7|20404.7|20529.7|20521.7|20553.2|20545.2|20364.2|20356.2|955
1646997900000|2022-03-11 11:25:00|20528.7|20520.7|20567.7|20559.7|20643.7|20635.7|20489.7|20481.7|1347
1646998200000|2022-03-11 11:30:00|20562.7|20554.7|20649.7|20641.7|20649.7|20641.7|20504.7|20496.7|943
1646998500000|2022-03-11 11:35:00|20649.2|20641.2|20617.7|20609.7|20649.2|20641.2|20586.2|20578.2|565
1646998800000|2022-03-11 11:40:00|20617.2|20609.2|20609.7|20601.7|20657.7|20649.7|20609.2|20601.2|521
1646999100000|2022-03-11 11:45:00|20608.7|20600.7|20614.7|20606.7|20645.2|20637.2|20596.7|20588.7|424
1646999400000|2022-03-11 11:50:00|20615.2|20607.2|20580.2|20572.2|20626.2|20618.2|20552.7|20544.7|457
1646999700000|2022-03-11 11:55:00|20583.2|20575.2|20605.2|20597.2|20609.7|20601.7|20577.7|20569.7|249
1647000000000|2022-03-11 12:00:00|20605.7|20597.7|20620.7|20612.7|20624.7|20616.7|20593.2|20585.2|277
1647000300000|2022-03-11 12:05:00|20620.2|20612.2|20649.7|20641.7|20650.7|20642.7|20606.2|20598.2|137
1647000600000|2022-03-11 12:10:00|20648.2|20640.2|20681.7|20673.7|20697.7|20689.7|20643.7|20635.7|497
1647000900000|2022-03-11 12:15:00|20682.7|20674.7|20655.2|20647.2|20692.7|20684.7|20655.2|20647.2|461
1647001200000|2022-03-11 12:20:00|20654.7|20646.7|20675.2|20667.2|20696.7|20688.7|20654.2|20646.2|192
1647001500000|2022-03-11 12:25:00|20676.2|20668.2|20677.2|20669.2|20685.2|20677.2|20666.7|20658.7|148
1647001800000|2022-03-11 12:30:00|20677.7|20669.7|20700.7|20692.7|20703.2|20695.2|20677.2|20669.2|207
1647002100000|2022-03-11 12:35:00|20700.2|20692.2|20724.2|20716.2|20725.7|20717.7|20682.2|20674.2|247
1647002400000|2022-03-11 12:40:00|20723.7|20715.7|20690.2|20682.2|20724.2|20716.2|20682.2|20674.2|247
1647002700000|2022-03-11 12:45:00|20690.7|20682.7|20667.7|20659.7|20693.7|20685.7|20664.7|20656.7|363
1647003000000|2022-03-11 12:50:00|20667.2|20659.2|20648.2|20640.2|20667.7|20659.7|20647.2|20639.2|180
1647003300000|2022-03-11 12:55:00|20648.7|20640.7|20599.7|20591.7|20648.7|20640.7|20590.2|20582.2|680
1647003600000|2022-03-11 13:00:00|20599.2|20591.2|20632.2|20624.2|20642.2|20634.2|20596.7|20588.7|294
1647003900000|2022-03-11 13:05:00|20632.7|20624.7|20645.2|20637.2|20660.7|20652.7|20617.2|20609.2|204
1647004200000|2022-03-11 13:10:00|20644.7|20636.7|20624.2|20616.2|20656.2|20648.2|20607.2|20599.2|173
1647004500000|2022-03-11 13:15:00|20628.2|20620.2|20637.2|20629.2|20640.2|20632.2|20597.7|20589.7|275
1647004800000|2022-03-11 13:20:00|20637.7|20629.7|20632.2|20624.2|20649.2|20641.2|20629.7|20621.7|100
1647005100000|2022-03-11 13:25:00|20631.2|20623.2|20636.2|20628.2|20653.2|20645.2|20629.7|20621.7|137
1647005400000|2022-03-11 13:30:00|20635.2|20627.2|20637.7|20629.7|20644.2|20636.2|20616.2|20608.2|106
1647005700000|2022-03-11 13:35:00|20637.2|20629.2|20652.7|20644.7|20666.2|20658.2|20632.7|20624.7|161
1647006000000|2022-03-11 13:40:00|20652.2|20644.2|20635.7|20627.7|20652.7|20644.7|20632.7|20624.7|86
1647006300000|2022-03-11 13:45:00|20636.2|20628.2|20662.7|20654.7|20666.7|20658.7|20626.2|20618.2|194
1647006600000|2022-03-11 13:50:00|20662.2|20654.2|20644.2|20636.2|20669.2|20661.2|20636.2|20628.2|119
1647006900000|2022-03-11 13:55:00|20644.7|20636.7|20645.2|20637.2|20650.7|20642.7|20632.2|20624.2|116
1647007200000|2022-03-11 14:00:00|20645.7|20637.7|20641.7|20633.7|20662.7|20654.7|20635.7|20627.7|121
1647007500000|2022-03-11 14:05:00|20641.2|20633.2|20624.2|20616.2|20646.7|20638.7|20618.7|20610.7|182
1647007800000|2022-03-11 14:10:00|20624.7|20616.7|20615.2|20607.2|20633.2|20625.2|20614.2|20606.2|120
1647008100000|2022-03-11 14:15:00|20615.7|20607.7|20613.7|20605.7|20630.2|20622.2|20613.7|20605.7|139
1647008400000|2022-03-11 14:20:00|20614.2|20606.2|20603.7|20595.7|20627.2|20619.2|20596.2|20588.2|158
1647008700000|2022-03-11 14:25:00|20603.2|20595.2|20608.2|20600.2|20611.2|20603.2|20582.7|20574.7|313
1647009000000|2022-03-11 14:30:00|20608.7|20600.7|20547.2|20539.2|20647.7|20639.7|20545.2|20537.2|796
1647009300000|2022-03-11 14:35:00|20547.7|20539.7|20400.7|20392.7|20551.7|20543.7|20400.2|20392.2|1321
1647009600000|2022-03-11 14:40:00|20400.2|20392.2|20413.2|20405.2|20447.2|20439.2|20399.2|20391.2|962
1647009900000|2022-03-11 14:45:00|20410.2|20402.2|20374.2|20366.2|20435.2|20427.2|20356.7|20348.7|643
1647010200000|2022-03-11 14:50:00|20373.2|20365.2|20261.2|20253.2|20402.2|20394.2|20261.2|20253.2|1289
1647010500000|2022-03-11 14:55:00|20262.2|20254.2|20313.2|20305.2|20333.2|20325.2|20262.2|20254.2|704
1647010800000|2022-03-11 15:00:00|20313.7|20305.7|20236.2|20228.2|20326.7|20318.7|20229.2|20221.2|815
1647011100000|2022-03-11 15:05:00|20236.7|20228.7|20209.2|20201.2|20280.2|20272.2|20205.7|20197.7|749
1647011400000|2022-03-11 15:10:00|20210.7|20202.7|20246.2|20238.2|20254.2|20246.2|20208.2|20200.2|416
1647011700000|2022-03-11 15:15:00|20246.7|20238.7|20195.2|20187.2|20246.7|20238.7|20193.7|20185.7|567
1647012000000|2022-03-11 15:20:00|20193.7|20185.7|20158.7|20150.7|20208.7|20200.7|20143.2|20135.2|966
1647012300000|2022-03-11 15:25:00|20161.2|20153.2|20224.2|20216.2|20246.7|20238.7|20158.7|20150.7|622
1647012600000|2022-03-11 15:30:00|20222.2|20214.2|20186.2|20178.2|20232.7|20224.7|20184.2|20176.2|428
1647012900000|2022-03-11 15:35:00|20185.7|20177.7|20216.7|20208.7|20235.7|20227.7|20180.2|20172.2|524
1647013200000|2022-03-11 15:40:00|20219.7|20211.7|20222.2|20214.2|20244.7|20236.7|20203.7|20195.7|472
1647013500000|2022-03-11 15:45:00|20222.7|20214.7|20225.7|20217.7|20268.2|20260.2|20219.2|20211.2|478
1647013800000|2022-03-11 15:50:00|20226.2|20218.2|20199.7|20191.7|20255.2|20247.2|20195.2|20187.2|369
1647014100000|2022-03-11 15:55:00|20200.2|20192.2|20240.7|20232.7|20248.2|20240.2|20192.2|20184.2|326
1647014400000|2022-03-11 16:00:00|20241.2|20233.2|20218.7|20210.7|20254.2|20246.2|20212.2|20204.2|245
1647014700000|2022-03-11 16:05:00|20216.7|20208.7|20190.2|20182.2|20222.7|20214.7|20161.7|20153.7|435
1647015000000|2022-03-11 16:10:00|20190.7|20182.7|20145.2|20137.2|20202.2|20194.2|20143.7|20135.7|400
1647015300000|2022-03-11 16:15:00|20144.7|20136.7|20169.2|20161.2|20175.2|20167.2|20131.2|20123.2|358
1647015600000|2022-03-11 16:20:00|20169.7|20161.7|20173.7|20165.7|20189.2|20181.2|20145.7|20137.7|419
1647015900000|2022-03-11 16:25:00|20173.2|20165.2|20128.2|20120.2|20176.2|20168.2|20118.2|20110.2|316
1647016200000|2022-03-11 16:30:00|20129.7|20121.7|20119.2|20111.2|20136.2|20128.2|20100.2|20092.2|402
1647016500000|2022-03-11 16:35:00|20122.7|20114.7|20155.7|20147.7|20174.2|20166.2|20119.2|20111.2|396
1647016800000|2022-03-11 16:40:00|20155.2|20147.2|20140.7|20132.7|20167.7|20159.7|20115.7|20107.7|431
1647017100000|2022-03-11 16:45:00|20141.2|20133.2|20151.7|20143.7|20172.2|20164.2|20139.2|20131.2|256
1647017400000|2022-03-11 16:50:00|20151.2|20143.2|20149.2|20141.2|20151.2|20143.2|20124.2|20116.2|186
1647017700000|2022-03-11 16:55:00|20151.2|20143.2|20151.7|20143.7|20157.7|20149.7|20137.7|20129.7|128
1647018000000|2022-03-11 17:00:00|20150.7|20142.7|20143.7|20135.7|20153.7|20145.7|20113.2|20105.2|220
1647018300000|2022-03-11 17:05:00|20143.2|20135.2|20108.7|20100.7|20154.2|20146.2|20105.2|20097.2|119
1647018600000|2022-03-11 17:10:00|20109.2|20101.2|20139.7|20131.7|20141.2|20133.2|20106.2|20098.2|64
1647018900000|2022-03-11 17:15:00|20140.2|20132.2|20186.2|20178.2|20186.2|20178.2|20140.2|20132.2|178
1647019200000|2022-03-11 17:20:00|20187.2|20179.2|20163.7|20155.7|20198.7|20190.7|20154.2|20146.2|154
1647019500000|2022-03-11 17:25:00|20162.7|20154.7|20118.7|20110.7|20169.2|20161.2|20118.7|20110.7|163
1647019800000|2022-03-11 17:30:00|20119.2|20111.2|20134.2|20126.2|20141.7|20133.7|20117.7|20109.7|122
1647020100000|2022-03-11 17:35:00|20133.7|20125.7|20104.7|20096.7|20133.7|20125.7|20099.2|20091.2|139
1647020400000|2022-03-11 17:40:00|20105.2|20097.2|20124.2|20116.2|20126.2|20118.2|20104.7|20096.7|128
1647020700000|2022-03-11 17:45:00|20123.7|20115.7|20113.2|20105.2|20125.7|20117.7|20110.2|20102.2|61
1647021000000|2022-03-11 17:50:00|20112.7|20104.7|20106.7|20098.7|20119.2|20111.2|20104.7|20096.7|46
1647021300000|2022-03-11 17:55:00|20106.2|20098.2|20121.7|20113.7|20126.7|20118.7|20105.7|20097.7|120
1647021600000|2022-03-11 18:00:00|20122.2|20114.2|20130.2|20122.2|20137.7|20129.7|20111.7|20103.7|457
1647021900000|2022-03-11 18:05:00|20129.7|20121.7|20145.2|20137.2|20162.2|20154.2|20128.2|20120.2|431
1647022200000|2022-03-11 18:10:00|20144.2|20136.2|20125.7|20117.7|20152.2|20144.2|20124.2|20116.2|139
1647022500000|2022-03-11 18:15:00|20126.2|20118.2|20135.2|20127.2|20146.2|20138.2|20122.7|20114.7|102
1647022800000|2022-03-11 18:20:00|20135.7|20127.7|20151.7|20143.7|20152.2|20144.2|20132.7|20124.7|90
1647023100000|2022-03-11 18:25:00|20150.2|20142.2|20128.2|20120.2|20152.2|20144.2|20125.7|20117.7|133
1647023400000|2022-03-11 18:30:00|20127.7|20119.7|20138.2|20130.2|20146.7|20138.7|20127.2|20119.2|82
1647023700000|2022-03-11 18:35:00|20137.7|20129.7|20128.7|20120.7|20145.2|20137.2|20124.2|20116.2|54
1647024000000|2022-03-11 18:40:00|20129.2|20121.2|20117.2|20109.2|20129.7|20121.7|20113.2|20105.2|55
1647024300000|2022-03-11 18:45:00|20116.7|20108.7|20117.2|20109.2|20117.7|20109.7|20108.2|20100.2|89
1647024600000|2022-03-11 18:50:00|20117.7|20109.7|20081.7|20073.7|20121.2|20113.2|20070.2|20062.2|270
1647024900000|2022-03-11 18:55:00|20082.2|20074.2|20069.7|20039.7|20092.2|20084.2|20050.2|20039.6|253
1647025200000|2022-03-11 19:00:00|20069.2|20039.2|20073.8|20043.8|20077.4|20047.4|20060.6|20030.6|0
1647025500000|2022-03-11 19:05:00|20073.9|20043.9|20076.6|20046.6|20085.4|20055.4|20066.8|20036.8|0
1647025800000|2022-03-11 19:10:00|20076.9|20046.9|20081|20051|20095.6|20065.6|20073.4|20043.4|0
1647026100000|2022-03-11 19:15:00|20081.4|20051.4|20063.2|20033.2|20094.4|20064.4|20063|20033|0
1647026400000|2022-03-11 19:20:00|20063|20033|20060|20030|20063|20033|20051.6|20021.6|0
1647026700000|2022-03-11 19:25:00|20059.8|20029.8|20114.1|20084.1|20114.9|20084.9|20059.6|20029.6|0
1647027000000|2022-03-11 19:30:00|20114.3|20084.3|20086.2|20056.2|20114.3|20084.3|20076.8|20046.8|0
1647027300000|2022-03-11 19:35:00|20086.1|20056.1|20094.6|20064.6|20099.6|20069.6|20075|20045|0
1647027600000|2022-03-11 19:40:00|20094.4|20064.4|20074.3|20044.3|20095.9|20065.9|20073.2|20043.2|0
1647027900000|2022-03-11 19:45:00|20074.2|20044.2|20061|20031|20074.3|20044.3|20055.1|20025.1|0
1647028200000|2022-03-11 19:50:00|20060.7|20030.7|20019.6|19989.6|20060.7|20030.7|20011.2|19981.2|0
1647028500000|2022-03-11 19:55:00|20019.9|19989.9|20026.8|19996.8|20033|20003|20016.7|19986.7|0
1647028800000|2022-03-11 20:00:00|20026.5|19996.5|20019.7|19989.7|20032|20002|20014|19984|0
1647029100000|2022-03-11 20:05:00|20019.6|19989.6|20023.5|19993.5|20033.4|20003.4|20014.3|19984.3|0
1647029400000|2022-03-11 20:10:00|20023.1|19993.1|20015.7|19985.7|20026.8|19996.8|20014.7|19984.7|0
1647029700000|2022-03-11 20:15:00|20015.9|19985.9|20021.6|19991.6|20029.5|19999.5|20011.2|19981.2|0
1647030000000|2022-03-11 20:20:00|20021.4|19991.4|20028.7|19998.7|20033|20003|20017.7|19987.7|0
1647030300000|2022-03-11 20:25:00|20026.6|19996.6|20011.3|19981.3|20026.6|19996.6|20007.9|19977.9|0
1647030600000|2022-03-11 20:30:00|20011|19981|19972.3|19942.3|20011|19981|19972|19942|0
1647030900000|2022-03-11 20:35:00|19972.6|19942.6|19988.3|19958.3|20003.2|19973.2|19972.6|19942.6|0
1647031200000|2022-03-11 20:40:00|19988.6|19958.6|19981.3|19951.3|19996.1|19966.1|19975.6|19945.6|0
1647031500000|2022-03-11 20:45:00|19981.4|19951.4|19977.5|19947.5|19987.3|19957.3|19963.2|19933.2|0
1647031800000|2022-03-11 20:50:00|19977.2|19947.2|19960.5|19930.5|19986.6|19956.6|19958.3|19928.3|0
1647032100000|2022-03-11 20:55:00|19960.8|19930.8|19946.2|19916.2|19974.5|19944.5|19909.6|19879.6|0
1647032400000|2022-03-11 21:00:00|19944.8|19914.8|19952.8|19922.8|19954.7|19924.7|19933.6|19903.6|0
1647032700000|2022-03-11 21:05:00|19953.8|19923.8|19951.6|19921.6|19956.2|19926.2|19947.9|19917.9|0
1647033000000|2022-03-11 21:10:00|19951.1|19921.1|19952|19922|19954.8|19924.8|19948.4|19918.4|0
1647033300000|2022-03-11 21:15:00|19952.4|19922.4|19953.7|19923.7|19954.5|19924.5|19949.7|19919.7|0
1647033600000|2022-03-11 21:20:00|19954.2|19924.2|19958.7|19928.7|19961.9|19931.9|19953.2|19923.2|0
1647033900000|2022-03-11 21:25:00|19958.3|19928.3|19957.3|19927.3|19959.2|19929.2|19952.3|19922.3|0
1647034200000|2022-03-11 21:30:00|19957.8|19927.8|19952.3|19922.3|19957.8|19927.8|19951|19921|0
1647034500000|2022-03-11 21:35:00|19951.4|19921.4|19943.9|19913.9|19956.6|19926.6|19943.9|19913.9|0
1647034800000|2022-03-11 21:40:00|19943.5|19913.5|19939.6|19909.6|19944.4|19914.4|19936.4|19906.4|0
1647035100000|2022-03-11 21:45:00|19940.6|19910.6|19941.9|19911.9|19943.9|19913.9|19929.5|19899.5|0
1647035400000|2022-03-11 21:50:00|19940.9|19910.9|19925.9|19895.9|19940.9|19910.9|19920.9|19890.9|0
1647035700000|2022-03-11 21:55:00|19925|19895|19917.3|19887.3|19925|19895|19914.1|19884.1|0
1647208800000|2022-03-13 22:00:00|19994.6|19964.6|20027.9|19997.9|20035.6|20005.6|19994.6|19964.6|0
1647209100000|2022-03-13 22:05:00|20028.4|19998.4|20005.2|19975.2|20029.8|19999.8|20000.1|19970.1|0
1647209400000|2022-03-13 22:10:00|20005.7|19975.7|20031.5|20001.5|20034.7|20004.7|20004.3|19974.3|0
1647209700000|2022-03-13 22:15:00|20032.9|20002.9|20020.7|19990.7|20042.3|20012.3|20018.3|19988.3|0
1647210000000|2022-03-13 22:20:00|20020.2|19990.2|20023.2|19993.2|20031.7|20001.7|20017.9|19987.9|0
1647210300000|2022-03-13 22:25:00|20022.7|19992.7|20029.7|19999.7|20030.2|20000.2|20011.9|19981.9|0
1647210600000|2022-03-13 22:30:00|20030|20000|20046.5|20016.5|20048.5|20018.5|20024.3|19994.3|0
1647210900000|2022-03-13 22:35:00|20046|20016|20017.8|19987.8|20055.2|20025.2|20016.9|19986.9|0
1647211200000|2022-03-13 22:40:00|20018.3|19988.3|20038.1|20008.1|20044.3|20014.3|20017.8|19987.8|0
1647211500000|2022-03-13 22:45:00|20037.6|20007.6|20024.8|19994.8|20042.8|20012.8|20024.7|19994.7|0
1647211800000|2022-03-13 22:50:00|20024.3|19994.3|20030.7|20000.7|20038.6|20008.6|20020.9|19990.9|0
1647212100000|2022-03-13 22:55:00|20031.2|20001.2|20071.7|20041.7|20074|20044|20031.2|20001.2|0
1647212400000|2022-03-13 23:00:00|20073.6|20043.6|20068.3|20038.3|20081.6|20051.6|20066|20036|0
1647212700000|2022-03-13 23:05:00|20068.8|20038.8|20067.6|20037.6|20074.5|20044.5|20062.8|20032.8|0
1647213000000|2022-03-13 23:10:00|20067.2|20037.2|20068.7|20038.7|20074.1|20044.1|20057.1|20027.1|0
1647213300000|2022-03-13 23:15:00|20069.1|20039.1|20067.6|20037.6|20081.7|20051.7|20064.7|20034.7|0
1647213600000|2022-03-13 23:20:00|20067.1|20037.1|20082.9|20052.9|20083.4|20053.4|20063.4|20033.4|0
1647213900000|2022-03-13 23:25:00|20083.9|20053.9|20106.3|20076.3|20113|20083|20083.9|20053.9|0
1647214200000|2022-03-13 23:30:00|20105.8|20075.8|20105.9|20075.9|20112.2|20082.2|20103.7|20073.7|0
1647214500000|2022-03-13 23:35:00|20097.4|20067.4|20097.4|20067.4|20103.7|20073.7|20094.4|20064.4|0
1647214800000|2022-03-13 23:40:00|20096.9|20066.9|20093.8|20063.8|20097.4|20067.4|20091.4|20061.4|0
1647215100000|2022-03-13 23:45:00|20094.3|20064.3|20114.6|20084.6|20118.9|20088.9|20094.3|20064.3|0
1647215400000|2022-03-13 23:50:00|20115.1|20085.1|20118|20088|20122|20092|20113.7|20083.7|0
1647215700000|2022-03-13 23:55:00|20116.6|20086.6|20127.6|20097.6|20133.5|20103.5|20115.2|20085.2|0
1647216000000|2022-03-14 00:00:00|20127.1|20097.1|20129|20099|20132.1|20102.1|20118|20088|0
1647216300000|2022-03-14 00:05:00|20129.5|20099.5|20134.8|20104.8|20150.1|20120.1|20125.5|20095.5|0
1647216600000|2022-03-14 00:10:00|20134.3|20104.3|20146.3|20116.3|20146.3|20116.3|20123.8|20093.8|0
1647216900000|2022-03-14 00:15:00|20146.7|20116.7|20197.7|20167.7|20200.9|20170.9|20146.7|20116.7|0
1647217200000|2022-03-14 00:20:00|20197|20167|20147.5|20117.5|20208.2|20178.2|20147.5|20117.5|0
1647217500000|2022-03-14 00:25:00|20148.1|20118.1|20183.4|20153.4|20192.2|20162.2|20140.1|20110.1|0
1647217800000|2022-03-14 00:30:00|20182.7|20152.7|20149.4|20119.4|20183.8|20153.8|20129|20099|0
1647218100000|2022-03-14 00:35:00|20149.2|20119.2|20111.9|20081.9|20149.4|20119.4|20103.8|20073.8|0
1647218400000|2022-03-14 00:40:00|20112|20082|20122.1|20092.1|20132.6|20102.6|20099.5|20069.5|0
1647218700000|2022-03-14 00:45:00|20121.9|20091.9|20134|20104|20145.8|20115.8|20117.3|20087.3|0
1647219000000|2022-03-14 00:50:00|20133.8|20103.8|20132|20102|20137.9|20107.9|20120.6|20090.6|0
1647219300000|2022-03-14 00:55:00|20131.7|20101.7|20151.3|20121.3|20175.1|20145.1|20123.3|20093.3|0
1647219600000|2022-03-14 01:00:00|20152|20122|20158.6|20128.6|20168.1|20138.1|20149|20119|0
1647219900000|2022-03-14 01:05:00|20157.9|20127.9|20094.8|20064.8|20159.5|20129.5|20088.3|20058.3|0
1647220200000|2022-03-14 01:10:00|20095.5|20065.5|20069.7|20039.7|20098.5|20068.5|20041.1|20011.1|0
1647220500000|2022-03-14 01:15:00|20077.4|20047.4|20190.2|20185.2|20190.7|20185.7|20010.2|20005.2|3739
1647220800000|2022-03-14 01:20:00|20187.7|20182.7|20178.7|20173.7|20227.7|20222.7|20161.7|20156.7|2146
1647221100000|2022-03-14 01:25:00|20178.2|20173.2|20165.7|20160.7|20193.2|20188.2|20136.7|20131.7|1301
1647221400000|2022-03-14 01:30:00|20167.2|20162.2|19996.2|19991.2|20176.2|20171.2|19992.7|19987.7|7043
1647221700000|2022-03-14 01:35:00|19997.2|19992.2|20027.2|20022.2|20064.2|20059.2|19975.2|19970.2|5165
1647222000000|2022-03-14 01:40:00|20029.2|20024.2|20095.7|20090.7|20138.7|20133.7|20014.2|20009.2|4075
1647222300000|2022-03-14 01:45:00|20094.7|20089.7|20102.7|20097.7|20131.2|20126.2|20082.2|20077.2|2637
1647222600000|2022-03-14 01:50:00|20103.2|20098.2|20087.7|20082.7|20172.7|20167.7|20087.7|20082.7|2683
1647222900000|2022-03-14 01:55:00|20089.2|20084.2|20087.2|20082.2|20134.7|20129.7|20063.2|20058.2|2350
1647223200000|2022-03-14 02:00:00|20083.2|20078.2|19993.2|19988.2|20084.7|20079.7|19989.2|19984.2|3182
1647223500000|2022-03-14 02:05:00|19991.2|19986.2|19953.2|19948.2|20029.2|20024.2|19950.7|19945.7|2854
1647223800000|2022-03-14 02:10:00|19950.7|19945.7|19983.2|19978.2|20025.2|20020.2|19936.7|19931.7|2577
1647224100000|2022-03-14 02:15:00|19982.7|19977.7|19960.2|19955.2|19985.7|19980.7|19944.2|19939.2|1984
1647224400000|2022-03-14 02:20:00|19962.7|19957.7|19967.2|19962.2|19987.7|19982.7|19946.7|19941.7|1509
1647224700000|2022-03-14 02:25:00|19969.2|19964.2|19921.7|19916.7|19977.7|19972.7|19916.2|19911.2|1943
1647225000000|2022-03-14 02:30:00|19920.7|19915.7|19918.7|19913.7|19949.2|19944.2|19901.7|19896.7|1796
1647225300000|2022-03-14 02:35:00|19918.2|19913.2|19925.2|19920.2|19927.2|19922.2|19892.2|19887.2|1885
1647225600000|2022-03-14 02:40:00|19924.7|19919.7|19876.2|19871.2|19928.2|19923.2|19870.7|19865.7|1938
1647225900000|2022-03-14 02:45:00|19874.7|19869.7|19839.2|19834.2|19888.7|19883.7|19836.2|19831.2|2225
1647226200000|2022-03-14 02:50:00|19839.7|19834.7|19859.7|19854.7|19872.2|19867.2|19819.2|19814.2|2318
1647226500000|2022-03-14 02:55:00|19860.2|19855.2|19868.2|19863.2|19884.7|19879.7|19848.7|19843.7|1485
1647226800000|2022-03-14 03:00:00|19867.2|19862.2|19838.7|19833.7|19881.2|19876.2|19820.7|19815.7|1841
1647227100000|2022-03-14 03:05:00|19840.2|19835.2|19767.7|19762.7|19840.7|19835.7|19765.7|19760.7|2561
1647227400000|2022-03-14 03:10:00|19766.2|19761.2|19716.7|19711.7|19778.7|19773.7|19714.2|19709.2|2680
1647227700000|2022-03-14 03:15:00|19714.2|19709.2|19734.2|19729.2|19759.7|19754.7|19712.2|19707.2|2228
1647228000000|2022-03-14 03:20:00|19733.2|19728.2|19923.2|19918.2|19936.2|19931.2|19731.2|19726.2|5031
1647228300000|2022-03-14 03:25:00|19923.7|19918.7|19900.7|19895.7|19959.2|19954.2|19878.2|19873.2|2878
1647228600000|2022-03-14 03:30:00|19900.2|19895.2|19788.2|19783.2|19900.2|19895.2|19786.2|19781.2|1937
1647228900000|2022-03-14 03:35:00|19789.2|19784.2|19766.2|19761.2|19804.2|19799.2|19766.2|19761.2|1418
1647229200000|2022-03-14 03:40:00|19766.7|19761.7|19796.2|19791.2|19798.2|19793.2|19765.7|19760.7|1027
1647229500000|2022-03-14 03:45:00|19795.7|19790.7|19755.7|19750.7|19805.7|19800.7|19752.7|19747.7|1123
1647229800000|2022-03-14 03:50:00|19755.2|19750.2|19764.2|19759.2|19768.7|19763.7|19739.7|19734.7|1130
1647230100000|2022-03-14 03:55:00|19763.2|19758.2|19767.7|19762.7|19770.7|19765.7|19743.2|19738.2|970
1647230400000|2022-03-14 04:00:00|19770.9|19740.9|19783.2|19753.2|19787|19757|19769.1|19739.1|0
1647230700000|2022-03-14 04:05:00|19782.9|19752.9|19780.4|19750.4|19785.9|19755.9|19776.8|19746.8|0
1647231000000|2022-03-14 04:10:00|19780.7|19750.7|19781.6|19751.6|19782.7|19752.7|19768.4|19738.4|0
1647231300000|2022-03-14 04:15:00|19780.9|19750.9|19785.8|19755.8|19788.1|19758.1|19780.8|19750.8|0
1647231600000|2022-03-14 04:20:00|19786.5|19756.5|19806.1|19776.1|19806.8|19776.8|19780.7|19750.7|0
1647231900000|2022-03-14 04:25:00|19805.9|19775.9|19798.9|19768.9|19807.4|19777.4|19792.4|19762.4|0
1647232200000|2022-03-14 04:30:00|19799.5|19769.5|19798.7|19768.7|19803.8|19773.8|19793.3|19763.3|0
1647232500000|2022-03-14 04:35:00|19799.4|19769.4|19797.1|19767.1|19801.8|19771.8|19793|19763|0
1647232800000|2022-03-14 04:40:00|19796.4|19766.4|19804.5|19774.5|19806.4|19776.4|19794.6|19764.6|0
1647233100000|2022-03-14 04:45:00|19804.8|19774.8|19798.9|19768.9|19809.8|19779.8|19798.8|19768.8|0
1647233400000|2022-03-14 04:50:00|19799.4|19769.4|19799.6|19769.6|19803.9|19773.9|19798.5|19768.5|0
1647233700000|2022-03-14 04:55:00|19800.1|19770.1|19822.4|19792.4|19824.7|19794.7|19799.8|19769.8|0
1647234000000|2022-03-14 05:00:00|19815.4|19785.4|19747.7|19742.7|19815.4|19808.7|19733.2|19728.2|3100
1647234300000|2022-03-14 05:05:00|19748.2|19743.2|19907.2|19902.2|19909.2|19904.2|19734.7|19729.7|2634
1647234600000|2022-03-14 05:10:00|19908.7|19903.7|19894.2|19889.2|19916.2|19911.2|19829.2|19824.2|2624
1647234900000|2022-03-14 05:15:00|19894.7|19889.7|19878.2|19873.2|19905.7|19900.7|19867.2|19862.2|1774
1647235200000|2022-03-14 05:20:00|19878.7|19873.7|19884.7|19879.7|19897.2|19892.2|19841.7|19836.7|1172
1647235500000|2022-03-14 05:25:00|19885.2|19880.2|19865.7|19860.7|19900.7|19895.7|19845.2|19840.2|973
1647235800000|2022-03-14 05:30:00|19866.2|19861.2|19803.7|19798.7|19881.2|19876.2|19795.7|19790.7|1497
1647236100000|2022-03-14 05:35:00|19804.7|19799.7|19783.2|19778.2|19830.7|19825.7|19781.7|19776.7|1177
1647236400000|2022-03-14 05:40:00|19783.7|19778.7|19792.2|19787.2|19801.7|19796.7|19772.2|19767.2|1141
1647236700000|2022-03-14 05:45:00|19789.2|19784.2|19782.2|19777.2|19795.2|19790.2|19759.7|19754.7|878
1647237000000|2022-03-14 05:50:00|19781.2|19776.2|19747.7|19742.7|19814.7|19809.7|19740.7|19735.7|1206
1647237300000|2022-03-14 05:55:00|19746.2|19741.2|19707.7|19702.7|19753.2|19748.2|19703.2|19698.2|2150
1647237600000|2022-03-14 06:00:00|19707.2|19702.2|19689.7|19684.7|19736.2|19731.2|19687.2|19682.2|1953
1647237900000|2022-03-14 06:05:00|19689.2|19684.2|19667.2|19662.2|19704.2|19699.2|19660.7|19655.7|1443
1647238200000|2022-03-14 06:10:00|19666.7|19661.7|19652.7|19647.7|19694.7|19689.7|19650.7|19645.7|1797
1647238500000|2022-03-14 06:15:00|19652.2|19647.2|19752.7|19747.7|19757.7|19752.7|19641.2|19636.2|2309
1647238800000|2022-03-14 06:20:00|19754.2|19749.2|19790.2|19785.2|19790.7|19785.7|19710.7|19705.7|2532
1647239100000|2022-03-14 06:25:00|19788.7|19783.7|19777.2|19772.2|19820.2|19815.2|19745.2|19740.2|1802
1647239400000|2022-03-14 06:30:00|19778.2|19773.2|19658.2|19653.2|19778.2|19773.2|19658.2|19653.2|1785
1647239700000|2022-03-14 06:35:00|19657.7|19652.7|19688.7|19683.7|19692.2|19687.2|19653.2|19648.2|1299
1647240000000|2022-03-14 06:40:00|19687.7|19682.7|19674.2|19669.2|19734.2|19729.2|19674.2|19669.2|1644
1647240300000|2022-03-14 06:45:00|19673.7|19668.7|19613.7|19608.7|19680.2|19675.2|19611.7|19606.7|2017
1647240600000|2022-03-14 06:50:00|19613.2|19608.2|19588.7|19583.7|19625.2|19620.2|19579.2|19574.2|2064
1647240900000|2022-03-14 06:55:00|19589.2|19584.2|19606.7|19601.7|19629.7|19624.7|19565.7|19560.7|2132
1647241200000|2022-03-14 07:00:00|19604.7|19599.7|19612.7|19607.7|19636.2|19631.2|19582.7|19577.7|2043
1647241500000|2022-03-14 07:05:00|19613.2|19608.2|19622.2|19617.2|19631.7|19626.7|19586.2|19581.2|1680
1647241800000|2022-03-14 07:10:00|19622.7|19617.7|19584.7|19579.7|19659.7|19654.7|19577.2|19572.2|1850
1647242100000|2022-03-14 07:15:00|19584.2|19579.2|19591.7|19586.7|19603.7|19598.7|19516.7|19511.7|3015
1647242400000|2022-03-14 07:20:00|19588.7|19583.7|19606.7|19601.7|19653.7|19648.7|19585.7|19580.7|2334
1647242700000|2022-03-14 07:25:00|19606.2|19601.2|19471.2|19466.2|19613.2|19608.2|19436.7|19431.7|3587
1647243000000|2022-03-14 07:30:00|19470.7|19465.7|19568.7|19563.7|19575.7|19570.7|19465.7|19460.7|3206
1647243300000|2022-03-14 07:35:00|19569.2|19564.2|19567.2|19562.2|19633.2|19628.2|19565.7|19560.7|2823
1647243600000|2022-03-14 07:40:00|19570.7|19565.7|19452.2|19447.2|19576.2|19571.2|19442.2|19437.2|2441
1647243900000|2022-03-14 07:45:00|19455.2|19450.2|19443.2|19438.2|19501.2|19496.2|19424.2|19419.2|2824
1647244200000|2022-03-14 07:50:00|19438.2|19433.2|19485.7|19480.7|19509.2|19504.2|19437.2|19432.2|2492
1647244500000|2022-03-14 07:55:00|19486.2|19481.2|19524.2|19519.2|19549.7|19544.7|19479.7|19474.7|3703
1647244800000|2022-03-14 08:00:00|19525.2|19520.2|19532.7|19527.7|19611.7|19606.7|19523.2|19518.2|3535
1647245100000|2022-03-14 08:05:00|19533.2|19528.2|19639.2|19634.2|19640.2|19635.2|19527.7|19522.7|3637
1647245400000|2022-03-14 08:10:00|19639.7|19634.7|19610.2|19605.2|19698.2|19693.2|19610.2|19605.2|2981
1647245700000|2022-03-14 08:15:00|19609.2|19604.2|19615.7|19610.7|19682.7|19677.7|19606.2|19601.2|1887
1647246000000|2022-03-14 08:20:00|19616.2|19611.2|19641.2|19636.2|19662.2|19657.2|19613.7|19608.7|1001
1647246300000|2022-03-14 08:25:00|19640.7|19635.7|19586.2|19581.2|19648.7|19643.7|19551.2|19546.2|2329
1647246600000|2022-03-14 08:30:00|19575.3|19545.3|19550.2|19520.2|19575.3|19545.3|19538.6|19508.6|1
1647246900000|2022-03-14 08:35:00|19551.5|19521.5|19549.4|19519.4|19564.3|19534.3|19541.2|19511.2|0
1647247200000|2022-03-14 08:40:00|19548.8|19518.8|19559.1|19529.1|19569.1|19539.1|19539.4|19509.4|0
1647247500000|2022-03-14 08:45:00|19557.8|19527.8|19581.9|19551.9|19585.8|19555.8|19556.2|19526.2|0
1647247800000|2022-03-14 08:50:00|19581.6|19551.6|19564.2|19534.2|19609.4|19579.4|19560.4|19530.4|0
1647248100000|2022-03-14 08:55:00|19564|19534|19594.3|19564.3|19603.3|19573.3|19557.2|19527.2|0
1647248400000|2022-03-14 09:00:00|19595.7|19565.7|19635.8|19605.8|19641.1|19611.1|19589.2|19559.2|0
1647248700000|2022-03-14 09:05:00|19637.1|19607.1|19640.7|19610.7|19655.1|19625.1|19564.5|19534.5|0
1647249000000|2022-03-14 09:10:00|19642|19612|19608|19578|19670.9|19640.9|19601.6|19571.6|0
1647249300000|2022-03-14 09:15:00|19606.7|19576.7|19570.7|19562.7|19638.7|19630.7|19562.2|19554.2|826
1647249600000|2022-03-14 09:20:00|19568.7|19560.7|19600.7|19592.7|19614.7|19606.7|19563.2|19555.2|1029
1647249900000|2022-03-14 09:25:00|19600.2|19592.2|19569.7|19561.7|19604.2|19596.2|19565.7|19557.7|259
1647250200000|2022-03-14 09:30:00|19568.7|19560.7|19574.2|19566.2|19585.7|19577.7|19554.7|19546.7|354
1647250500000|2022-03-14 09:35:00|19573.7|19565.7|19576.2|19568.2|19579.2|19571.2|19543.2|19535.2|251
1647250800000|2022-03-14 09:40:00|19575.7|19567.7|19598.7|19590.7|19623.2|19615.2|19565.7|19557.7|450
1647251100000|2022-03-14 09:45:00|19599.2|19591.2|19645.7|19637.7|19654.2|19646.2|19593.2|19585.2|507
1647251400000|2022-03-14 09:50:00|19646.2|19638.2|19691.2|19683.2|19694.7|19686.7|19639.7|19631.7|542
1647251700000|2022-03-14 09:55:00|19691.7|19683.7|19726.7|19718.7|19737.7|19729.7|19681.7|19673.7|713
1647252000000|2022-03-14 10:00:00|19724.2|19716.2|19697.7|19689.7|19726.2|19718.2|19665.2|19657.2|442
1647252300000|2022-03-14 10:05:00|19698.2|19690.2|19674.2|19666.2|19706.2|19698.2|19671.2|19663.2|208
1647252600000|2022-03-14 10:10:00|19675.7|19667.7|19670.7|19662.7|19675.7|19667.7|19645.7|19637.7|269
1647252900000|2022-03-14 10:15:00|19670.2|19662.2|19660.2|19652.2|19688.2|19680.2|19656.7|19648.7|132
1647253200000|2022-03-14 10:20:00|19659.7|19651.7|19674.7|19666.7|19682.2|19674.2|19656.7|19648.7|129
1647253500000|2022-03-14 10:25:00|19673.2|19665.2|19696.2|19688.2|19698.2|19690.2|19671.2|19663.2|228
1647253800000|2022-03-14 10:30:00|19695.7|19687.7|19681.2|19673.2|19720.2|19712.2|19674.2|19666.2|286
1647254100000|2022-03-14 10:35:00|19680.7|19672.7|19659.2|19651.2|19687.2|19679.2|19653.7|19645.7|171
1647254400000|2022-03-14 10:40:00|19658.7|19650.7|19623.7|19615.7|19659.2|19651.2|19615.2|19607.2|314
1647254700000|2022-03-14 10:45:00|19623.2|19615.2|19620.2|19612.2|19644.2|19636.2|19615.2|19607.2|165
1647255000000|2022-03-14 10:50:00|19618.2|19610.2|19638.7|19630.7|19641.7|19633.7|19613.2|19605.2|201
1647255300000|2022-03-14 10:55:00|19637.2|19629.2|19643.7|19635.7|19643.7|19635.7|19625.7|19617.7|78
1647255600000|2022-03-14 11:00:00|19643.2|19635.2|19605.2|19597.2|19653.2|19645.2|19604.7|19596.7|150
1647255900000|2022-03-14 11:05:00|19605.7|19597.7|19594.2|19586.2|19619.2|19611.2|19592.7|19584.7|166
1647256200000|2022-03-14 11:10:00|19594.7|19586.7|19626.2|19618.2|19631.7|19623.7|19592.7|19584.7|153
1647256500000|2022-03-14 11:15:00|19625.2|19617.2|19620.2|19612.2|19631.2|19623.2|19611.7|19603.7|105
1647256800000|2022-03-14 11:20:00|19620.7|19612.7|19618.7|19610.7|19630.7|19622.7|19612.7|19604.7|60
1647257100000|2022-03-14 11:25:00|19618.2|19610.2|19574.2|19566.2|19618.7|19610.7|19558.2|19550.2|316
1647257400000|2022-03-14 11:30:00|19573.7|19565.7|19554.7|19546.7|19587.7|19579.7|19552.7|19544.7|335
1647257700000|2022-03-14 11:35:00|19557.2|19549.2|19567.7|19559.7|19586.2|19578.2|19549.7|19541.7|165
1647258000000|2022-03-14 11:40:00|19568.2|19560.2|19540.7|19532.7|19580.2|19572.2|19540.2|19532.2|233
1647258300000|2022-03-14 11:45:00|19541.2|19533.2|19540.7|19532.7|19548.7|19540.7|19522.2|19514.2|311
1647258600000|2022-03-14 11:50:00|19539.2|19531.2|19528.2|19520.2|19555.2|19547.2|19528.2|19520.2|243
1647258900000|2022-03-14 11:55:00|19529.2|19521.2|19544.2|19536.2|19564.7|19556.7|19526.7|19518.7|144
1647259200000|2022-03-14 12:00:00|19543.7|19535.7|19585.2|19577.2|19587.7|19579.7|19536.2|19528.2|218
1647259500000|2022-03-14 12:05:00|19584.7|19576.7|19614.7|19606.7|19632.2|19624.2|19583.2|19575.2|379
1647259800000|2022-03-14 12:10:00|19616.2|19608.2|19616.2|19608.2|19626.2|19618.2|19600.7|19592.7|194
1647260100000|2022-03-14 12:15:00|19616.7|19608.7|19603.2|19595.2|19647.2|19639.2|19599.2|19591.2|245
1647260400000|2022-03-14 12:20:00|19603.7|19595.7|19576.7|19568.7|19609.2|19601.2|19571.7|19563.7|219
1647260700000|2022-03-14 12:25:00|19576.2|19568.2|19594.7|19586.7|19615.7|19607.7|19576.2|19568.2|239
1647261000000|2022-03-14 12:30:00|19595.2|19587.2|19609.2|19601.2|19615.7|19607.7|19591.2|19583.2|123
1647261300000|2022-03-14 12:35:00|19610.2|19602.2|19562.2|19554.2|19610.7|19602.7|19562.2|19554.2|278
1647261600000|2022-03-14 12:40:00|19561.2|19553.2|19569.2|19561.2|19588.7|19580.7|19560.2|19552.2|205
1647261900000|2022-03-14 12:45:00|19569.7|19561.7|19553.7|19545.7|19573.7|19565.7|19551.2|19543.2|239
1647262200000|2022-03-14 12:50:00|19554.2|19546.2|19554.2|19546.2|19574.7|19566.7|19537.7|19529.7|376
1647262500000|2022-03-14 12:55:00|19553.7|19545.7|19556.2|19548.2|19590.2|19582.2|19538.2|19530.2|229
1647262800000|2022-03-14 13:00:00|19556.7|19548.7|19535.7|19527.7|19556.7|19548.7|19523.7|19515.7|358
1647263100000|2022-03-14 13:05:00|19536.2|19528.2|19528.2|19520.2|19536.2|19528.2|19523.2|19515.2|246
1647263400000|2022-03-14 13:10:00|19527.7|19519.7|19507.7|19499.7|19557.2|19549.2|19506.2|19498.2|331
1647263700000|2022-03-14 13:15:00|19509.2|19501.2|19486.7|19478.7|19529.7|19521.7|19460.7|19452.7|483
1647264000000|2022-03-14 13:20:00|19487.2|19479.2|19475.2|19467.2|19493.7|19485.7|19455.2|19447.2|258
1647264300000|2022-03-14 13:25:00|19474.7|19466.7|19472.7|19464.7|19498.2|19490.2|19462.2|19454.2|356
1647264600000|2022-03-14 13:30:00|19474.2|19466.2|19342.2|19334.2|19487.2|19479.2|19299.2|19291.2|2378
1647264900000|2022-03-14 13:35:00|19344.2|19336.2|19452.7|19444.7|19465.2|19457.2|19342.2|19334.2|1725
1647265200000|2022-03-14 13:40:00|19452.2|19444.2|19482.2|19474.2|19520.7|19512.7|19366.7|19358.7|1205
1647265500000|2022-03-14 13:45:00|19481.7|19473.7|19511.7|19503.7|19566.2|19558.2|19459.7|19451.7|1222
1647265800000|2022-03-14 13:50:00|19513.7|19505.7|19477.7|19469.7|19556.7|19548.7|19456.2|19448.2|608
1647266100000|2022-03-14 13:55:00|19479.7|19471.7|19449.7|19441.7|19512.7|19504.7|19411.2|19403.2|659
1647266400000|2022-03-14 14:00:00|19450.7|19442.7|19422.2|19414.2|19473.2|19465.2|19408.7|19400.7|429
1647266700000|2022-03-14 14:05:00|19422.7|19414.7|19459.7|19451.7|19506.7|19498.7|19415.2|19407.2|544
1647267000000|2022-03-14 14:10:00|19460.2|19452.2|19519.7|19511.7|19519.7|19511.7|19440.2|19432.2|418
1647267300000|2022-03-14 14:15:00|19521.7|19513.7|19578.7|19570.7|19591.7|19583.7|19494.7|19486.7|865
1647267600000|2022-03-14 14:20:00|19577.2|19569.2|19633.2|19625.2|19655.2|19647.2|19557.2|19549.2|937
1647267900000|2022-03-14 14:25:00|19632.7|19624.7|19590.7|19582.7|19662.7|19654.7|19583.2|19575.2|731
1647268200000|2022-03-14 14:30:00|19591.2|19583.2|19556.7|19548.7|19593.7|19585.7|19518.2|19510.2|797
1647268500000|2022-03-14 14:35:00|19557.2|19549.2|19539.7|19531.7|19576.2|19568.2|19525.7|19517.7|475
1647268800000|2022-03-14 14:40:00|19540.2|19532.2|19522.7|19514.7|19588.2|19580.2|19521.2|19513.2|394
1647269100000|2022-03-14 14:45:00|19522.2|19514.2|19516.2|19508.2|19537.7|19529.7|19493.2|19485.2|425
1647269400000|2022-03-14 14:50:00|19516.7|19508.7|19564.7|19556.7|19574.2|19566.2|19502.2|19494.2|326
1647269700000|2022-03-14 14:55:00|19564.2|19556.2|19531.2|19523.2|19590.7|19582.7|19526.2|19518.2|469
1647270000000|2022-03-14 15:00:00|19527.2|19519.2|19510.7|19502.7|19532.7|19524.7|19492.7|19484.7|353
1647270300000|2022-03-14 15:05:00|19511.7|19503.7|19510.7|19502.7|19535.2|19527.2|19500.2|19492.2|186
1647270600000|2022-03-14 15:10:00|19513.7|19505.7|19477.2|19469.2|19513.7|19505.7|19469.7|19461.7|307
1647270900000|2022-03-14 15:15:00|19477.7|19469.7|19476.2|19468.2|19493.2|19485.2|19460.2|19452.2|296
1647271200000|2022-03-14 15:20:00|19476.7|19468.7|19461.7|19453.7|19478.7|19470.7|19432.7|19424.7|307
1647271500000|2022-03-14 15:25:00|19462.2|19454.2|19440.2|19432.2|19470.2|19462.2|19433.7|19425.7|192
1647271800000|2022-03-14 15:30:00|19440.7|19432.7|19480.2|19472.2|19482.7|19474.7|19433.2|19425.2|260
1647272100000|2022-03-14 15:35:00|19479.2|19471.2|19450.2|19442.2|19479.7|19471.7|19432.2|19424.2|195
1647272400000|2022-03-14 15:40:00|19448.7|19440.7|19393.7|19385.7|19449.7|19441.7|19392.7|19384.7|341
1647272700000|2022-03-14 15:45:00|19394.2|19386.2|19360.7|19352.7|19402.2|19394.2|19356.7|19348.7|470
1647273000000|2022-03-14 15:50:00|19360.2|19352.2|19333.2|19325.2|19360.7|19352.7|19303.7|19295.7|845
1647273300000|2022-03-14 15:55:00|19332.2|19324.2|19299.2|19291.2|19332.2|19324.2|19288.2|19280.2|737
1647273600000|2022-03-14 16:00:00|19296.7|19288.7|19279.2|19271.2|19317.2|19309.2|19277.7|19269.7|407
1647273900000|2022-03-14 16:05:00|19278.2|19270.2|19309.7|19301.7|19327.7|19319.7|19278.2|19270.2|386
1647274200000|2022-03-14 16:10:00|19306.7|19298.7|19289.7|19281.7|19316.2|19308.2|19275.7|19267.7|630
1647274500000|2022-03-14 16:15:00|19289.2|19281.2|19348.7|19340.7|19358.2|19350.2|19285.2|19277.2|555
1647274800000|2022-03-14 16:20:00|19349.7|19341.7|19378.7|19370.7|19382.2|19374.2|19334.2|19326.2|533
1647275100000|2022-03-14 16:25:00|19379.2|19371.2|19395.2|19387.2|19414.2|19406.2|19367.7|19359.7|525
1647275400000|2022-03-14 16:30:00|19394.2|19386.2|19408.7|19400.7|19432.7|19424.7|19383.2|19375.2|384
1647275700000|2022-03-14 16:35:00|19406.2|19398.2|19389.2|19381.2|19424.2|19416.2|19385.7|19377.7|300
1647276000000|2022-03-14 16:40:00|19388.7|19380.7|19347.7|19339.7|19407.2|19399.2|19346.2|19338.2|296
1647276300000|2022-03-14 16:45:00|19347.2|19339.2|19315.2|19307.2|19359.2|19351.2|19287.2|19279.2|401
1647276600000|2022-03-14 16:50:00|19314.7|19306.7|19253.7|19245.7|19324.7|19316.7|19249.2|19241.2|726
1647276900000|2022-03-14 16:55:00|19254.2|19246.2|19247.7|19239.7|19285.2|19277.2|19246.2|19238.2|445
1647277200000|2022-03-14 17:00:00|19252.2|19244.2|19252.2|19244.2|19267.2|19259.2|19244.2|19236.2|472
1647277500000|2022-03-14 17:05:00|19252.7|19244.7|19210.2|19202.2|19264.2|19256.2|19210.2|19202.2|535
1647277800000|2022-03-14 17:10:00|19210.7|19202.7|19216.7|19208.7|19231.2|19223.2|19207.7|19199.7|163
1647278100000|2022-03-14 17:15:00|19216.2|19208.2|19237.2|19229.2|19245.7|19237.7|19209.7|19201.7|162
1647278400000|2022-03-14 17:20:00|19236.7|19228.7|19217.2|19209.2|19238.7|19230.7|19209.7|19201.7|209
1647278700000|2022-03-14 17:25:00|19217.7|19209.7|19174.2|19166.2|19219.7|19211.7|19172.2|19164.2|361
1647279000000|2022-03-14 17:30:00|19174.7|19166.7|19150.7|19142.7|19183.2|19175.2|19120.2|19112.2|536
1647279300000|2022-03-14 17:35:00|19152.2|19144.2|19130.2|19122.2|19167.2|19159.2|19113.2|19105.2|389
1647279600000|2022-03-14 17:40:00|19128.2|19120.2|19129.7|19121.7|19156.7|19148.7|19116.2|19108.2|246
1647279900000|2022-03-14 17:45:00|19129.2|19121.2|19105.2|19097.2|19140.2|19132.2|19102.7|19094.7|290
1647280200000|2022-03-14 17:50:00|19105.7|19097.7|19148.7|19140.7|19181.2|19173.2|19105.7|19097.7|318
1647280500000|2022-03-14 17:55:00|19147.7|19139.7|19132.2|19124.2|19172.2|19164.2|19124.2|19116.2|368
1647280800000|2022-03-14 18:00:00|19131.7|19123.7|19135.2|19127.2|19147.7|19139.7|19123.7|19115.7|165
1647281100000|2022-03-14 18:05:00|19135.7|19127.7|19140.7|19132.7|19161.7|19153.7|19134.7|19126.7|202
1647281400000|2022-03-14 18:10:00|19140.2|19132.2|19103.7|19095.7|19154.2|19146.2|19094.7|19086.7|250
1647281700000|2022-03-14 18:15:00|19103.2|19095.2|19070.7|19062.7|19105.2|19097.2|19065.2|19057.2|244
1647282000000|2022-03-14 18:20:00|19071.2|19063.2|19084.7|19076.7|19091.7|19083.7|19067.2|19059.2|195
1647282300000|2022-03-14 18:25:00|19085.2|19077.2|19076.2|19068.2|19107.2|19099.2|19066.2|19058.2|221
1647282600000|2022-03-14 18:30:00|19073.7|19065.7|19086.2|19078.2|19097.7|19089.7|19068.7|19060.7|145
1647282900000|2022-03-14 18:35:00|19086.7|19078.7|19100.2|19092.2|19102.2|19094.2|19078.2|19070.2|101
1647283200000|2022-03-14 18:40:00|19100.7|19092.7|19085.7|19077.7|19101.7|19093.7|19080.7|19072.7|110
1647283500000|2022-03-14 18:45:00|19086.2|19078.2|19049.7|19041.7|19086.2|19078.2|19048.2|19040.2|202
1647283800000|2022-03-14 18:50:00|19050.2|19042.2|19053.7|19045.7|19059.2|19051.2|19039.7|19031.7|187
1647284100000|2022-03-14 18:55:00|19054.7|19046.7|19071.1|19041.1|19074.7|19066.7|19053.2|19040.8|145
1647284400000|2022-03-14 19:00:00|19071.6|19041.6|19104.3|19074.3|19112.9|19082.9|19063.7|19033.7|0
1647284700000|2022-03-14 19:05:00|19104.1|19074.1|19075.1|19045.1|19104.1|19074.1|19074.2|19044.2|0
1647285000000|2022-03-14 19:10:00|19074.8|19044.8|19091.9|19061.9|19099.9|19069.9|19068.9|19038.9|0
1647285300000|2022-03-14 19:15:00|19091.7|19061.7|19093|19063|19114.4|19084.4|19084.3|19054.3|0
1647285600000|2022-03-14 19:20:00|19092.9|19062.9|19108.9|19078.9|19109.4|19079.4|19085.5|19055.5|0
1647285900000|2022-03-14 19:25:00|19108.6|19078.6|19087.9|19057.9|19108.8|19078.8|19087.9|19057.9|0
1647286200000|2022-03-14 19:30:00|19088.2|19058.2|19044.6|19014.6|19088.6|19058.6|19038.2|19008.2|0
1647286500000|2022-03-14 19:35:00|19044.4|19014.4|19062.9|19032.9|19065.4|19035.4|19038|19008|0
1647286800000|2022-03-14 19:40:00|19062.6|19032.6|19072.9|19042.9|19073|19043|19056.8|19026.8|0
1647287100000|2022-03-14 19:45:00|19072.6|19042.6|19095|19065|19110.3|19080.3|19057.7|19027.7|0
1647287400000|2022-03-14 19:50:00|19094.8|19064.8|19084.2|19054.2|19098.2|19068.2|19075.5|19045.5|0
1647287700000|2022-03-14 19:55:00|19084.5|19054.5|19095.9|19065.9|19116.2|19086.2|19082.9|19052.9|0
1647288000000|2022-03-14 20:00:00|19096.4|19066.4|19102.6|19072.6|19120.7|19090.7|19089.7|19059.7|0
1647288300000|2022-03-14 20:05:00|19103.1|19073.1|19128.7|19098.7|19129.6|19099.6|19102.6|19072.6|0
1647288600000|2022-03-14 20:10:00|19129.1|19099.1|19124.7|19094.7|19131.8|19101.8|19119.9|19089.9|0
1647288900000|2022-03-14 20:15:00|19124|19094|19117.7|19087.7|19126|19096|19113|19083|0
1647289200000|2022-03-14 20:20:00|19117.4|19087.4|19115.9|19085.9|19122.8|19092.8|19114.4|19084.4|0
1647289500000|2022-03-14 20:25:00|19115.2|19085.2|19118.1|19088.1|19124.9|19094.9|19113.2|19083.2|0
1647289800000|2022-03-14 20:30:00|19117.5|19087.5|19123.2|19093.2|19126.6|19096.6|19115.2|19085.2|0
1647290100000|2022-03-14 20:35:00|19122.6|19092.6|19123|19093|19123|19093|19117.6|19087.6|0
1647290400000|2022-03-14 20:40:00|19123.2|19093.2|19133.4|19103.4|19133.8|19103.8|19122.9|19092.9|0
1647290700000|2022-03-14 20:45:00|19134.6|19104.6|19134.2|19104.2|19139.5|19109.5|19132|19102|0
1647291000000|2022-03-14 20:50:00|19134.7|19104.7|19138.6|19108.6|19138.6|19108.6|19133.4|19103.4|0
1647291300000|2022-03-14 20:55:00|19137.3|19107.3|19152.4|19122.4|19155.9|19125.9|19137.1|19107.1|0
1647291600000|2022-03-14 21:00:00|19150.5|19120.5|19153|19123|19153.3|19123.3|19150.5|19120.5|0
1647291900000|2022-03-14 21:05:00|19152.5|19122.5|19152.2|19122.2|19153.2|19123.2|19151.8|19121.8|0
1647292200000|2022-03-14 21:10:00|19151.6|19121.6|19149.1|19119.1|19151.6|19121.6|19149.1|19119.1|0
1647292500000|2022-03-14 21:15:00|19149|19119|19148.9|19118.9|19149.3|19119.3|19148.7|19118.7|0
1647292800000|2022-03-14 21:20:00|19147.2|19117.2|19133.2|19103.2|19147.5|19117.5|19131.7|19101.7|0
1647293100000|2022-03-14 21:25:00|19132.7|19102.7|19126.5|19096.5|19132.7|19102.7|19125.8|19095.8|0
1647293400000|2022-03-14 21:30:00|19126.8|19096.8|19127.5|19097.5|19129.4|19099.4|19126.8|19096.8|0
1647293700000|2022-03-14 21:35:00|19126.5|19096.5|19121.4|19091.4|19127.8|19097.8|19121.4|19091.4|0
1647294000000|2022-03-14 21:40:00|19121.6|19091.6|19124.4|19094.4|19126.5|19096.5|19121.2|19091.2|0
1647294300000|2022-03-14 21:45:00|19124.6|19094.6|19125.7|19095.7|19126|19096|19124.6|19094.6|0
1647294600000|2022-03-14 21:50:00|19125.5|19095.5|19137.3|19107.3|19138|19108|19125.3|19095.3|0
1647294900000|2022-03-14 21:55:00|19137.6|19107.6|19141.1|19111.1|19141.8|19111.8|19137.5|19107.5|0
1647295200000|2022-03-14 22:00:00|19134.1|19104.1|19136.4|19106.4|19141|19111|19131.4|19101.4|0
1647295500000|2022-03-14 22:05:00|19137.3|19107.3|19129.3|19099.3|19137.3|19107.3|19127.9|19097.9|0
1647295800000|2022-03-14 22:10:00|19129.8|19099.8|19133.9|19103.9|19138|19108|19129.8|19099.8|0
1647296100000|2022-03-14 22:15:00|19133.4|19103.4|19131.5|19101.5|19135.6|19105.6|19130.5|19100.5|0
1647296400000|2022-03-14 22:20:00|19131.9|19101.9|19132.1|19102.1|19133.3|19103.3|19130.3|19100.3|0
1647296700000|2022-03-14 22:25:00|19131.6|19101.6|19124.6|19094.6|19134|19104|19120.9|19090.9|0
1647297000000|2022-03-14 22:30:00|19125|19095|19146.2|19116.2|19151.7|19121.7|19121.2|19091.2|0
1647297300000|2022-03-14 22:35:00|19145.8|19115.8|19163.1|19133.1|19165.9|19135.9|19145.8|19115.8|0
1647297600000|2022-03-14 22:40:00|19163.5|19133.5|19163.5|19133.5|19164.9|19134.9|19157.4|19127.4|0
1647297900000|2022-03-14 22:45:00|19163.8|19133.8|19165.2|19135.2|19175.5|19145.5|19162.9|19132.9|0
1647298200000|2022-03-14 22:50:00|19164.3|19134.3|19164.5|19134.5|19168.2|19138.2|19162.1|19132.1|0
1647298500000|2022-03-14 22:55:00|19164|19134|19164.2|19134.2|19168.3|19138.3|19162.2|19132.2|0
1647298800000|2022-03-14 23:00:00|19163.2|19133.2|19149.8|19119.8|19167.8|19137.8|19147.3|19117.3|0
1647299100000|2022-03-14 23:05:00|19148.9|19118.9|19155|19125|19158.4|19128.4|19146|19116|0
1647299400000|2022-03-14 23:10:00|19154.1|19124.1|19153.9|19123.9|19154.1|19124.1|19144.6|19114.6|0
1647299700000|2022-03-14 23:15:00|19154.8|19124.8|19165.3|19135.3|19167.1|19137.1|19152|19122|0
1647300000000|2022-03-14 23:20:00|19167.1|19137.1|19162.9|19132.9|19169.2|19139.2|19162.4|19132.4|0
1647300300000|2022-03-14 23:25:00|19161.9|19131.9|19167.5|19137.5|19169.8|19139.8|19161.9|19131.9|0
1647300600000|2022-03-14 23:30:00|19167|19137|19164|19134|19172|19142|19162.7|19132.7|0
1647300900000|2022-03-14 23:35:00|19164.5|19134.5|19180.3|19150.3|19180.3|19150.3|19164.5|19134.5|0
1647301200000|2022-03-14 23:40:00|19179.8|19149.8|19172.5|19142.5|19181.7|19151.7|19168.9|19138.9|0
1647301500000|2022-03-14 23:45:00|19173.4|19143.4|19162.7|19132.7|19174.4|19144.4|19160.6|19130.6|0
1647301800000|2022-03-14 23:50:00|19163.1|19133.1|19163.2|19133.2|19166.3|19136.3|19160.6|19130.6|0
1647302100000|2022-03-14 23:55:00|19163.7|19133.7|19166|19136|19166.7|19136.7|19160.5|19130.5|0
1647302400000|2022-03-15 00:00:00|19165.6|19135.6|19161.1|19131.1|19171.6|19141.6|19158.9|19128.9|0
1647302700000|2022-03-15 00:05:00|19161.6|19131.6|19182.3|19152.3|19182.3|19152.3|19161.6|19131.6|0
1647303000000|2022-03-15 00:10:00|19181.9|19151.9|19164.3|19134.3|19184.8|19154.8|19159.9|19129.9|0
1647303300000|2022-03-15 00:15:00|19164|19134|19159|19129|19164|19134|19152.2|19122.2|0
1647303600000|2022-03-15 00:20:00|19158.6|19128.6|19161.3|19131.3|19167|19137|19156.9|19126.9|0
1647303900000|2022-03-15 00:25:00|19161.5|19131.5|19167.7|19137.7|19172.3|19142.3|19156.6|19126.6|0
1647304200000|2022-03-15 00:30:00|19167.9|19137.9|19187.2|19157.2|19187.8|19157.8|19167.7|19137.7|0
1647304500000|2022-03-15 00:35:00|19187.4|19157.4|19188.3|19158.3|19213.8|19183.8|19183.3|19153.3|0
1647304800000|2022-03-15 00:40:00|19188|19158|19184.1|19154.1|19188.1|19158.1|19173.3|19143.3|0
1647305100000|2022-03-15 00:45:00|19183.6|19153.6|19179.1|19149.1|19200.9|19170.9|19179.1|19149.1|0
1647305400000|2022-03-15 00:50:00|19179.6|19149.6|19173.6|19143.6|19181.5|19151.5|19171|19141|0
1647305700000|2022-03-15 00:55:00|19173.8|19143.8|19153.1|19123.1|19184.5|19154.5|19146.7|19116.7|0
1647306000000|2022-03-15 01:00:00|19153.7|19123.7|19232.1|19202.1|19246.9|19216.9|19153.5|19123.5|0
1647306300000|2022-03-15 01:05:00|19231.8|19201.8|19172|19142|19232.1|19202.1|19171.8|19141.8|0
1647306600000|2022-03-15 01:10:00|19172.5|19142.5|19093.4|19063.4|19181.4|19151.4|19064.2|19034.2|0
1647306900000|2022-03-15 01:15:00|19092.9|19062.9|18969.7|18964.7|19102.7|19097.7|18938.7|18933.7|5620
1647307200000|2022-03-15 01:20:00|18967.2|18962.2|19037.2|19032.2|19037.2|19032.2|18904.2|18899.2|3679
1647307500000|2022-03-15 01:25:00|19036.2|19031.2|19008.7|19003.7|19087.2|19082.2|18983.7|18978.7|3785
1647307800000|2022-03-15 01:30:00|19008.2|19003.2|18699.7|18694.7|19010.2|19005.2|18699.2|18694.2|10912
1647308100000|2022-03-15 01:35:00|18701.2|18696.2|18817.7|18812.7|18825.2|18820.2|18575.2|18570.2|9968
1647308400000|2022-03-15 01:40:00|18819.2|18814.2|18876.7|18871.7|18941.2|18936.2|18803.2|18798.2|6636
1647308700000|2022-03-15 01:45:00|18877.2|18872.2|18813.7|18808.7|18911.7|18906.7|18748.2|18743.2|5345
1647309000000|2022-03-15 01:50:00|18808.7|18803.7|18726.7|18721.7|18868.7|18863.7|18722.7|18717.7|3266
1647309300000|2022-03-15 01:55:00|18727.7|18722.7|18678.7|18673.7|18765.2|18760.2|18658.2|18653.2|3904
1647309600000|2022-03-15 02:00:00|18677.7|18672.7|18762.2|18757.2|18799.7|18794.7|18675.2|18670.2|4050
1647309900000|2022-03-15 02:05:00|18759.7|18754.7|19026.7|19021.7|19044.2|19039.2|18758.7|18753.7|6253
1647310200000|2022-03-15 02:10:00|19025.2|19020.2|19083.2|19078.2|19155.2|19150.2|19025.2|19020.2|6820
1647310500000|2022-03-15 02:15:00|19081.2|19076.2|19131.7|19126.7|19257.2|19252.2|19080.2|19075.2|6643
1647310800000|2022-03-15 02:20:00|19127.2|19122.2|19044.2|19039.2|19160.2|19155.2|18958.7|18953.7|4828
1647311100000|2022-03-15 02:25:00|19043.7|19038.7|19294.7|19289.7|19297.2|19292.2|19010.7|19005.7|4405
1647311400000|2022-03-15 02:30:00|19294.2|19289.2|19236.7|19231.7|19316.7|19311.7|19203.7|19198.7|4171
1647311700000|2022-03-15 02:35:00|19238.7|19233.7|19259.7|19254.7|19404.2|19399.2|19236.7|19231.7|4806
1647312000000|2022-03-15 02:40:00|19257.7|19252.7|19137.2|19132.2|19269.2|19264.2|19134.2|19129.2|3914
1647312300000|2022-03-15 02:45:00|19133.7|19128.7|19147.7|19142.7|19206.7|19201.7|19109.2|19104.2|2814
1647312600000|2022-03-15 02:50:00|19148.2|19143.2|19082.2|19077.2|19214.2|19209.2|19081.7|19076.7|2246
1647312900000|2022-03-15 02:55:00|19077.7|19072.7|19098.2|19093.2|19115.7|19110.7|19018.2|19013.2|2755
1647313200000|2022-03-15 03:00:00|19098.7|19093.7|19089.2|19084.2|19123.7|19118.7|19032.2|19027.2|1926
1647313500000|2022-03-15 03:05:00|19089.7|19084.7|19137.7|19132.7|19167.7|19162.7|19071.7|19066.7|2423
1647313800000|2022-03-15 03:10:00|19139.2|19134.2|19126.7|19121.7|19175.2|19170.2|19115.2|19110.2|1593
1647314100000|2022-03-15 03:15:00|19125.7|19120.7|19131.2|19126.2|19137.2|19132.2|19086.7|19081.7|1528
1647314400000|2022-03-15 03:20:00|19132.2|19127.2|19117.2|19112.2|19151.7|19146.7|19095.2|19090.2|1775
1647314700000|2022-03-15 03:25:00|19116.7|19111.7|19041.7|19036.7|19116.7|19111.7|19027.7|19022.7|1677
1647315000000|2022-03-15 03:30:00|19042.7|19037.7|19039.2|19034.2|19050.7|19045.7|18965.7|18960.7|2173
1647315300000|2022-03-15 03:35:00|19038.2|19033.2|18986.7|18981.7|19072.2|19067.2|18977.7|18972.7|1714
1647315600000|2022-03-15 03:40:00|18985.7|18980.7|18988.7|18983.7|19016.2|19011.2|18976.2|18971.2|1182
1647315900000|2022-03-15 03:45:00|18985.7|18980.7|18968.7|18963.7|18992.7|18987.7|18947.7|18942.7|1418
1647316200000|2022-03-15 03:50:00|18969.2|18964.2|18969.7|18964.7|18993.7|18988.7|18949.2|18944.2|1077
1647316500000|2022-03-15 03:55:00|18969.2|18964.2|18964.5|18959.5|18969.7|18964.7|18922.5|18917.5|988
1647316800000|2022-03-15 04:00:00|18968.8|18938.8|18973.5|18943.5|18973.8|18943.8|18967.1|18937.1|1
1647317100000|2022-03-15 04:05:00|18974.1|18944.1|18962.6|18932.6|18975.6|18945.6|18961.2|18931.2|0
1647317400000|2022-03-15 04:10:00|18962.9|18932.9|18966.3|18936.3|18967.5|18937.5|18960.8|18930.8|0
1647317700000|2022-03-15 04:15:00|18966.1|18936.1|18966.3|18936.3|18967.6|18937.6|18961.8|18931.8|0
1647318000000|2022-03-15 04:20:00|18966.7|18936.7|18965.5|18935.5|18968.3|18938.3|18961.8|18931.8|0
1647318300000|2022-03-15 04:25:00|18965.1|18935.1|18952.1|18922.1|18971.2|18941.2|18952.1|18922.1|0
1647318600000|2022-03-15 04:30:00|18951.7|18921.7|18958.2|18928.2|18962.5|18932.5|18951.1|18921.1|0
1647318900000|2022-03-15 04:35:00|18958.4|18928.4|18959.1|18929.1|18961|18931|18953|18923|0
1647319200000|2022-03-15 04:40:00|18958.9|18928.9|18964.4|18934.4|18966.1|18936.1|18957.8|18927.8|0
1647319500000|2022-03-15 04:45:00|18965.8|18935.8|18970.7|18940.7|18971.1|18941.1|18965.5|18935.5|0
1647319800000|2022-03-15 04:50:00|18970.4|18940.4|18978.4|18948.4|18979.7|18949.7|18969.8|18939.8|0
1647320100000|2022-03-15 04:55:00|18978.6|18948.6|18976.9|18946.9|18979.2|18949.2|18974.8|18944.8|0
1647320400000|2022-03-15 05:00:00|18976|18946|18899.5|18894.5|18991.5|18986.5|18865.5|18860.5|2730
1647320700000|2022-03-15 05:05:00|18899|18894|18845.5|18840.5|18949|18944|18827|18822|2371
1647321000000|2022-03-15 05:10:00|18845|18840|18813|18808|18857.5|18852.5|18790|18785|2125
1647321300000|2022-03-15 05:15:00|18815|18810|18822|18817|18884|18879|18793|18788|2192
1647321600000|2022-03-15 05:20:00|18822.5|18817.5|18806|18801|18838.5|18833.5|18758|18753|2284
1647321900000|2022-03-15 05:25:00|18805|18800|18761|18756|18805|18800|18747|18742|1736
1647322200000|2022-03-15 05:30:00|18762|18757|18862|18857|18863.5|18858.5|18729|18724|2517
1647322500000|2022-03-15 05:35:00|18861.5|18856.5|18778.5|18773.5|18871.5|18866.5|18763|18758|2284
1647322800000|2022-03-15 05:40:00|18779|18774|18769.5|18764.5|18834|18829|18746|18741|1857
1647323100000|2022-03-15 05:45:00|18768.5|18763.5|18750|18745|18769|18764|18730.5|18725.5|1629
1647323400000|2022-03-15 05:50:00|18749.5|18744.5|18672|18667|18761|18756|18663.5|18658.5|1972
1647323700000|2022-03-15 05:55:00|18672.5|18667.5|18656|18651|18724|18719|18648|18643|2263
1647324000000|2022-03-15 06:00:00|18654.5|18649.5|18621|18616|18682.5|18677.5|18600.5|18595.5|2340
1647324300000|2022-03-15 06:05:00|18622.5|18617.5|18680|18675|18702.5|18697.5|18554|18549|4726
1647324600000|2022-03-15 06:10:00|18680.5|18675.5|18744|18739|18827|18822|18677|18672|5040
1647324900000|2022-03-15 06:15:00|18743.5|18738.5|18742.5|18737.5|18842.5|18837.5|18724.5|18719.5|3251
1647325200000|2022-03-15 06:20:00|18746.5|18741.5|18650.5|18645.5|18769|18764|18644|18639|2363
1647325500000|2022-03-15 06:25:00|18654|18649|18572|18567|18658|18653|18560.5|18555.5|2453
1647325800000|2022-03-15 06:30:00|18571|18566|18532.5|18527.5|18619.5|18614.5|18529.5|18524.5|2717
1647326100000|2022-03-15 06:35:00|18534|18529|18511|18506|18587|18582|18504.5|18499.5|2411
1647326400000|2022-03-15 06:40:00|18510.5|18505.5|18439.5|18434.5|18515|18510|18425.5|18420.5|4239
1647326700000|2022-03-15 06:45:00|18440|18435|18351.5|18346.5|18464.5|18459.5|18343|18338|3452
1647327000000|2022-03-15 06:50:00|18355|18350|18403|18398|18414|18409|18285.5|18280.5|4334
1647327300000|2022-03-15 06:55:00|18402.5|18397.5|18314|18309|18425.5|18420.5|18309.5|18304.5|2878
1647327600000|2022-03-15 07:00:00|18313|18308|18305|18300|18313|18308|18237.5|18232.5|4007
1647327900000|2022-03-15 07:05:00|18304|18299|18371.5|18366.5|18424.5|18419.5|18256.5|18251.5|4825
1647328200000|2022-03-15 07:10:00|18375.5|18370.5|18378|18373|18424|18419|18333|18328|3358
1647328500000|2022-03-15 07:15:00|18377.5|18372.5|18377|18372|18424.5|18419.5|18341.5|18336.5|2353
1647328800000|2022-03-15 07:20:00|18376.5|18371.5|18458|18453|18495.5|18490.5|18371.5|18366.5|2867
1647329100000|2022-03-15 07:25:00|18457.5|18452.5|18495|18490|18544|18539|18424.5|18419.5|2892
1647329400000|2022-03-15 07:30:00|18495.5|18490.5|18399.5|18394.5|18533.5|18528.5|18390|18385|2463
1647329700000|2022-03-15 07:35:00|18399|18394|18373|18368|18416.5|18411.5|18337.5|18332.5|2082
1647330000000|2022-03-15 07:40:00|18372.5|18367.5|18387.5|18382.5|18394.5|18389.5|18333|18328|2062
1647330300000|2022-03-15 07:45:00|18386|18381|18416|18411|18459.5|18454.5|18385.5|18380.5|2425
1647330600000|2022-03-15 07:50:00|18415.5|18410.5|18492|18487|18534.5|18529.5|18395|18390|3418
1647330900000|2022-03-15 07:55:00|18491.5|18486.5|18447|18442|18501.5|18496.5|18429|18424|3302
1647331200000|2022-03-15 08:00:00|18445.6|18440.6|18380.1|18375.1|18513.6|18508.6|18380.1|18375.1|3214
1647331500000|2022-03-15 08:05:00|18381.6|18376.6|18573.1|18568.1|18573.1|18568.1|18380.1|18375.1|4928
1647331800000|2022-03-15 08:10:00|18575.1|18570.1|18400.6|18395.6|18579.1|18574.1|18376.1|18371.1|3278
1647332100000|2022-03-15 08:15:00|18396.6|18391.6|18357.1|18352.1|18431.1|18426.1|18350.1|18345.1|2075
1647332400000|2022-03-15 08:20:00|18358.6|18353.6|18353.1|18348.1|18393.6|18388.6|18319.6|18314.6|1435
1647332700000|2022-03-15 08:25:00|18352.6|18347.6|18318.6|18313.6|18378.6|18373.6|18288.6|18283.6|3821
1647333000000|2022-03-15 08:30:00|18315.5|18285.5|18317.3|18287.3|18317.5|18287.5|18278.7|18248.7|2
1647333300000|2022-03-15 08:35:00|18317.5|18287.5|18324.3|18294.3|18344.6|18314.6|18313.3|18283.3|0
1647333600000|2022-03-15 08:40:00|18323.7|18293.7|18320.2|18290.2|18335.1|18305.1|18318.7|18288.7|0
1647333900000|2022-03-15 08:45:00|18319|18289|18292.8|18262.8|18325.3|18295.3|18287.7|18257.7|0
1647334200000|2022-03-15 08:50:00|18293|18263|18273.1|18243.1|18294.1|18264.1|18262.4|18232.4|0
1647334500000|2022-03-15 08:55:00|18273.3|18243.3|18239.4|18209.4|18276|18246|18224.1|18194.1|0
1647334800000|2022-03-15 09:00:00|18238.9|18208.9|18257.2|18227.2|18261.6|18231.6|18237|18207|0
1647335100000|2022-03-15 09:05:00|18256.7|18226.7|18230.9|18200.9|18256.7|18226.7|18221.1|18191.1|0
1647335400000|2022-03-15 09:10:00|18231.1|18201.1|18287.6|18257.6|18288|18258|18230.9|18200.9|0
1647335700000|2022-03-15 09:15:00|18287|18257|18182.1|18174.1|18315.1|18307.1|18174.6|18166.6|1035
1647336000000|2022-03-15 09:20:00|18181.6|18173.6|18290.6|18282.6|18295.6|18287.6|18179.1|18171.1|1503
1647336300000|2022-03-15 09:25:00|18289.6|18281.6|18274.1|18266.1|18316.6|18308.6|18258.6|18250.6|653
1647336600000|2022-03-15 09:30:00|18272.1|18264.1|18293.6|18285.6|18309.1|18301.1|18254.6|18246.6|342
1647336900000|2022-03-15 09:35:00|18294.1|18286.1|18244.6|18236.6|18303.6|18295.6|18239.1|18231.1|365
1647337200000|2022-03-15 09:40:00|18243.6|18235.6|18259.1|18251.1|18287.6|18279.6|18235.6|18227.6|432
1647337500000|2022-03-15 09:45:00|18258.1|18250.1|18237.1|18229.1|18273.6|18265.6|18224.6|18216.6|456
1647337800000|2022-03-15 09:50:00|18237.6|18229.6|18186.1|18178.1|18255.6|18247.6|18173.1|18165.1|571
1647338100000|2022-03-15 09:55:00|18186.6|18178.6|18177.1|18169.1|18195.6|18187.6|18135.1|18127.1|718
1647338400000|2022-03-15 10:00:00|18180.1|18172.1|18198.6|18190.6|18231.1|18223.1|18172.1|18164.1|284
1647338700000|2022-03-15 10:05:00|18200.6|18192.6|18203.1|18195.1|18213.1|18205.1|18182.1|18174.1|235
1647339000000|2022-03-15 10:10:00|18202.6|18194.6|18250.1|18242.1|18274.1|18266.1|18201.6|18193.6|516
1647339300000|2022-03-15 10:15:00|18249.6|18241.6|18247.6|18239.6|18254.6|18246.6|18230.6|18222.6|152
1647339600000|2022-03-15 10:20:00|18245.1|18237.1|18199.1|18191.1|18252.6|18244.6|18198.1|18190.1|489
1647339900000|2022-03-15 10:25:00|18198.6|18190.6|18192.6|18184.6|18224.1|18216.1|18188.1|18180.1|343
1647340200000|2022-03-15 10:30:00|18192.1|18184.1|18249.1|18241.1|18249.1|18241.1|18169.6|18161.6|497
1647340500000|2022-03-15 10:35:00|18248.6|18240.6|18265.6|18257.6|18283.1|18275.1|18244.6|18236.6|371
1647340800000|2022-03-15 10:40:00|18263.6|18255.6|18268.1|18260.1|18282.6|18274.6|18244.6|18236.6|411
1647341100000|2022-03-15 10:45:00|18267.6|18259.6|18284.6|18276.6|18308.6|18300.6|18267.6|18259.6|506
1647341400000|2022-03-15 10:50:00|18284.1|18276.1|18341.1|18333.1|18346.1|18338.1|18271.6|18263.6|435
1647341700000|2022-03-15 10:55:00|18340.1|18332.1|18307.6|18299.6|18361.1|18353.1|18305.6|18297.6|528
1647342000000|2022-03-15 11:00:00|18306.1|18298.1|18360.6|18352.6|18360.6|18352.6|18305.6|18297.6|413
1647342300000|2022-03-15 11:05:00|18360.1|18352.1|18398.1|18390.1|18426.1|18418.1|18356.6|18348.6|699
1647342600000|2022-03-15 11:10:00|18396.6|18388.6|18373.6|18365.6|18405.6|18397.6|18367.1|18359.1|218
1647342900000|2022-03-15 11:15:00|18373.1|18365.1|18347.6|18339.6|18389.1|18381.1|18343.6|18335.6|337
1647343200000|2022-03-15 11:20:00|18347.1|18339.1|18316.6|18308.6|18366.1|18358.1|18309.6|18301.6|627
1647343500000|2022-03-15 11:25:00|18317.1|18309.1|18315.6|18307.6|18342.1|18334.1|18296.6|18288.6|365
1647343800000|2022-03-15 11:30:00|18315.1|18307.1|18338.1|18330.1|18346.1|18338.1|18303.6|18295.6|268
1647344100000|2022-03-15 11:35:00|18338.6|18330.6|18359.6|18351.6|18364.1|18356.1|18332.1|18324.1|299
1647344400000|2022-03-15 11:40:00|18359.1|18351.1|18364.1|18356.1|18371.6|18363.6|18339.1|18331.1|189
1647344700000|2022-03-15 11:45:00|18363.6|18355.6|18351.1|18343.1|18370.1|18362.1|18328.6|18320.6|207
1647345000000|2022-03-15 11:50:00|18351.6|18343.6|18355.6|18347.6|18369.1|18361.1|18350.6|18342.6|181
1647345300000|2022-03-15 11:55:00|18355.1|18347.1|18382.1|18374.1|18388.6|18380.6|18350.1|18342.1|246
1647345600000|2022-03-15 12:00:00|18381.6|18373.6|18373.1|18365.1|18395.1|18387.1|18350.6|18342.6|282
1647345900000|2022-03-15 12:05:00|18373.6|18365.6|18367.1|18359.1|18395.1|18387.1|18360.1|18352.1|299
1647346200000|2022-03-15 12:10:00|18367.6|18359.6|18409.1|18401.1|18410.1|18402.1|18358.1|18350.1|289
1647346500000|2022-03-15 12:15:00|18408.1|18400.1|18410.1|18402.1|18414.6|18406.6|18393.6|18385.6|208
1647346800000|2022-03-15 12:20:00|18409.6|18401.6|18433.1|18425.1|18446.1|18438.1|18406.6|18398.6|368
1647347100000|2022-03-15 12:25:00|18432.6|18424.6|18438.6|18430.6|18463.1|18455.1|18426.6|18418.6|257
1647347400000|2022-03-15 12:30:00|18436.6|18428.6|18503.1|18495.1|18544.1|18536.1|18435.6|18427.6|858
1647347700000|2022-03-15 12:35:00|18503.6|18495.6|18518.6|18510.6|18526.1|18518.1|18474.6|18466.6|462
1647348000000|2022-03-15 12:40:00|18519.1|18511.1|18515.1|18507.1|18538.1|18530.1|18491.1|18483.1|345
1647348300000|2022-03-15 12:45:00|18514.6|18506.6|18544.1|18536.1|18551.1|18543.1|18494.6|18486.6|420
1647348600000|2022-03-15 12:50:00|18546.6|18538.6|18493.1|18485.1|18548.1|18540.1|18493.1|18485.1|283
1647348900000|2022-03-15 12:55:00|18492.6|18484.6|18484.6|18476.6|18506.6|18498.6|18480.6|18472.6|244
1647349200000|2022-03-15 13:00:00|18487.1|18479.1|18495.1|18487.1|18505.1|18497.1|18467.1|18459.1|302
1647349500000|2022-03-15 13:05:00|18495.6|18487.6|18493.6|18485.6|18499.1|18491.1|18469.1|18461.1|227
1647349800000|2022-03-15 13:10:00|18494.1|18486.1|18548.6|18540.6|18569.1|18561.1|18494.1|18486.1|564
1647350100000|2022-03-15 13:15:00|18549.1|18541.1|18570.6|18562.6|18585.1|18577.1|18534.6|18526.6|546
1647350400000|2022-03-15 13:20:00|18570.1|18562.1|18566.6|18558.6|18584.6|18576.6|18547.1|18539.1|512
1647350700000|2022-03-15 13:25:00|18567.1|18559.1|18568.1|18560.1|18583.1|18575.1|18539.6|18531.6|330
1647351000000|2022-03-15 13:30:00|18565.6|18557.6|18648.1|18640.1|18719.6|18711.6|18522.1|18514.1|2698
1647351300000|2022-03-15 13:35:00|18649.1|18641.1|18603.1|18595.1|18705.6|18697.6|18553.6|18545.6|1339
1647351600000|2022-03-15 13:40:00|18602.6|18594.6|18495.6|18487.6|18609.6|18601.6|18451.6|18443.6|1145
1647351900000|2022-03-15 13:45:00|18496.6|18488.6|18493.6|18485.6|18521.1|18513.1|18427.1|18419.1|879
1647352200000|2022-03-15 13:50:00|18494.1|18486.1|18500.6|18492.6|18542.6|18534.6|18465.1|18457.1|682
1647352500000|2022-03-15 13:55:00|18500.1|18492.1|18536.1|18528.1|18610.1|18602.1|18496.6|18488.6|760
1647352800000|2022-03-15 14:00:00|18536.6|18528.6|18565.6|18557.6|18575.1|18567.1|18482.6|18474.6|687
1647353100000|2022-03-15 14:05:00|18564.6|18556.6|18537.1|18529.1|18585.6|18577.6|18513.6|18505.6|427
1647353400000|2022-03-15 14:10:00|18541.6|18533.6|18615.6|18607.6|18634.1|18626.1|18532.1|18524.1|572
1647353700000|2022-03-15 14:15:00|18616.6|18608.6|18728.1|18720.1|18741.6|18733.6|18595.1|18587.1|1174
1647354000000|2022-03-15 14:20:00|18727.6|18719.6|18819.1|18811.1|18820.1|18812.1|18697.1|18689.1|1230
1647354300000|2022-03-15 14:25:00|18815.1|18807.1|18898.1|18890.1|18899.1|18891.1|18758.1|18750.1|1153
1647354600000|2022-03-15 14:30:00|18899.1|18891.1|18862.1|18854.1|18984.1|18976.1|18858.6|18850.6|1664
1647354900000|2022-03-15 14:35:00|18858.1|18850.1|18981.6|18973.6|19019.1|19011.1|18856.6|18848.6|1497
1647355200000|2022-03-15 14:40:00|18982.1|18974.1|19015.6|19007.6|19032.6|19024.6|18975.1|18967.1|968
1647355500000|2022-03-15 14:45:00|19016.1|19008.1|19046.6|19038.6|19066.1|19058.1|19009.6|19001.6|1283
1647355800000|2022-03-15 14:50:00|19047.1|19039.1|19020.6|19012.6|19048.6|19040.6|18954.6|18946.6|884
1647356100000|2022-03-15 14:55:00|19021.1|19013.1|18936.1|18928.1|19021.1|19013.1|18908.6|18900.6|994
1647356400000|2022-03-15 15:00:00|18936.6|18928.6|18945.1|18937.1|18953.6|18945.6|18878.6|18870.6|686
1647356700000|2022-03-15 15:05:00|18945.6|18937.6|18905.1|18897.1|18974.1|18966.1|18888.1|18880.1|557
1647357000000|2022-03-15 15:10:00|18905.6|18897.6|18888.6|18880.6|18941.1|18933.1|18877.6|18869.6|436
1647357300000|2022-03-15 15:15:00|18889.1|18881.1|18916.6|18908.6|18922.1|18914.1|18835.1|18827.1|514
1647357600000|2022-03-15 15:20:00|18917.1|18909.1|18851.1|18843.1|18919.1|18911.1|18844.1|18836.1|303
1647357900000|2022-03-15 15:25:00|18851.6|18843.6|18899.1|18891.1|18899.1|18891.1|18841.6|18833.6|354
1647358200000|2022-03-15 15:30:00|18899.6|18891.6|18907.1|18899.1|18911.1|18903.1|18861.6|18853.6|461
1647358500000|2022-03-15 15:35:00|18905.1|18897.1|18874.1|18866.1|18935.6|18927.6|18872.1|18864.1|373
1647358800000|2022-03-15 15:40:00|18874.6|18866.6|18840.1|18832.1|18879.6|18871.6|18826.6|18818.6|542
1647359100000|2022-03-15 15:45:00|18834.6|18826.6|18879.6|18871.6|18886.1|18878.1|18824.6|18816.6|293
1647359400000|2022-03-15 15:50:00|18880.1|18872.1|18850.1|18842.1|18909.6|18901.6|18845.6|18837.6|344
1647359700000|2022-03-15 15:55:00|18849.1|18841.1|18816.1|18808.1|18860.1|18852.1|18778.6|18770.6|726
1647360000000|2022-03-15 16:00:00|18812.1|18804.1|18765.1|18757.1|18832.1|18824.1|18757.6|18749.6|710
1647360300000|2022-03-15 16:05:00|18765.6|18757.6|18837.1|18829.1|18862.1|18854.1|18750.6|18742.6|691
1647360600000|2022-03-15 16:10:00|18836.6|18828.6|18856.6|18848.6|18866.6|18858.6|18814.6|18806.6|393
1647360900000|2022-03-15 16:15:00|18856.1|18848.1|18860.6|18852.6|18872.6|18864.6|18840.6|18832.6|226
1647361200000|2022-03-15 16:20:00|18860.1|18852.1|18866.6|18858.6|18869.1|18861.1|18823.6|18815.6|258
1647361500000|2022-03-15 16:25:00|18864.1|18856.1|18878.1|18870.1|18890.6|18882.6|18860.1|18852.1|340
1647361800000|2022-03-15 16:30:00|18878.6|18870.6|18868.6|18860.6|18887.6|18879.6|18850.1|18842.1|228
1647362100000|2022-03-15 16:35:00|18869.1|18861.1|18858.1|18850.1|18893.6|18885.6|18846.1|18838.1|257
1647362400000|2022-03-15 16:40:00|18863.1|18855.1|18818.1|18810.1|18863.6|18855.6|18818.1|18810.1|220
1647362700000|2022-03-15 16:45:00|18818.6|18810.6|18787.6|18779.6|18821.6|18813.6|18784.6|18776.6|213
1647363000000|2022-03-15 16:50:00|18786.6|18778.6|18799.6|18791.6|18801.1|18793.1|18766.6|18758.6|246
1647363300000|2022-03-15 16:55:00|18799.1|18791.1|18828.1|18820.1|18841.1|18833.1|18796.1|18788.1|231
1647363600000|2022-03-15 17:00:00|18828.6|18820.6|18843.6|18835.6|18857.6|18849.6|18822.1|18814.1|126
1647363900000|2022-03-15 17:05:00|18843.1|18835.1|18817.1|18809.1|18843.6|18835.6|18788.1|18780.1|251
1647364200000|2022-03-15 17:10:00|18816.6|18808.6|18790.6|18782.6|18818.6|18810.6|18790.6|18782.6|95
1647364500000|2022-03-15 17:15:00|18787.1|18779.1|18799.6|18791.6|18822.6|18814.6|18781.1|18773.1|151
1647364800000|2022-03-15 17:20:00|18800.1|18792.1|18784.6|18776.6|18800.1|18792.1|18778.6|18770.6|181
1647365100000|2022-03-15 17:25:00|18785.1|18777.1|18750.1|18742.1|18792.6|18784.6|18748.6|18740.6|147
1647365400000|2022-03-15 17:30:00|18749.1|18741.1|18747.6|18739.6|18762.1|18754.1|18745.6|18737.6|166
1647365700000|2022-03-15 17:35:00|18748.1|18740.1|18749.1|18741.1|18781.6|18773.6|18747.1|18739.1|146
1647366000000|2022-03-15 17:40:00|18754.1|18746.1|18750.1|18742.1|18772.6|18764.6|18745.1|18737.1|103
1647366300000|2022-03-15 17:45:00|18749.6|18741.6|18727.6|18719.6|18754.1|18746.1|18719.1|18711.1|135
1647366600000|2022-03-15 17:50:00|18731.1|18723.1|18738.6|18730.6|18751.6|18743.6|18725.1|18717.1|78
1647366900000|2022-03-15 17:55:00|18738.1|18730.1|18769.6|18761.6|18769.6|18761.6|18733.1|18725.1|126
1647367200000|2022-03-15 18:00:00|18768.6|18760.6|18735.1|18727.1|18776.1|18768.1|18734.1|18726.1|111
1647367500000|2022-03-15 18:05:00|18735.6|18727.6|18759.6|18751.6|18766.6|18758.6|18735.6|18727.6|78
1647367800000|2022-03-15 18:10:00|18758.1|18750.1|18753.6|18745.6|18768.6|18760.6|18735.1|18727.1|85
1647368100000|2022-03-15 18:15:00|18754.1|18746.1|18734.6|18726.6|18756.1|18748.1|18732.1|18724.1|70
1647368400000|2022-03-15 18:20:00|18733.6|18725.6|18748.1|18740.1|18753.1|18745.1|18722.6|18714.6|111
1647368700000|2022-03-15 18:25:00|18747.6|18739.6|18760.1|18752.1|18772.1|18764.1|18747.6|18739.6|156
1647369000000|2022-03-15 18:30:00|18760.6|18752.6|18771.6|18763.6|18775.6|18767.6|18728.1|18720.1|263
1647369300000|2022-03-15 18:35:00|18771.1|18763.1|18783.6|18775.6|18786.1|18778.1|18759.1|18751.1|89
1647369600000|2022-03-15 18:40:00|18780.6|18772.6|18818.1|18810.1|18818.6|18810.6|18773.1|18765.1|131
1647369900000|2022-03-15 18:45:00|18818.6|18810.6|18855.6|18847.6|18865.1|18857.1|18818.6|18810.6|161
1647370200000|2022-03-15 18:50:00|18856.1|18848.1|18877.6|18869.6|18885.6|18877.6|18856.1|18848.1|121
1647370500000|2022-03-15 18:55:00|18876.6|18868.6|18888.5|18858.5|18894.6|18886.6|18863.1|18855.1|129
1647370800000|2022-03-15 19:00:00|18888.4|18858.4|18885.2|18855.2|18890.4|18860.4|18867.5|18837.5|0
1647371100000|2022-03-15 19:05:00|18885|18855|18900.9|18870.9|18906.6|18876.6|18882.2|18852.2|0
1647371400000|2022-03-15 19:10:00|18901.4|18871.4|18904.2|18874.2|18920.3|18890.3|18895.1|18865.1|0
1647371700000|2022-03-15 19:15:00|18904|18874|18943.5|18913.5|18949.3|18919.3|18902.9|18872.9|0
1647372000000|2022-03-15 19:20:00|18945.6|18915.6|18950.2|18920.2|18960.3|18930.3|18937.7|18907.7|0
1647372300000|2022-03-15 19:25:00|18950.4|18920.4|18965.2|18935.2|18978.2|18948.2|18950.1|18920.1|0
1647372600000|2022-03-15 19:30:00|18965.5|18935.5|18956.6|18926.6|18990|18960|18953.4|18923.4|0
1647372900000|2022-03-15 19:35:00|18956.7|18926.7|18950|18920|18956.7|18926.7|18934.5|18904.5|0
1647373200000|2022-03-15 19:40:00|18950.3|18920.3|18933.2|18903.2|18958|18928|18927.1|18897.1|0
1647373500000|2022-03-15 19:45:00|18933.4|18903.4|18930.7|18900.7|18937.1|18907.1|18912.7|18882.7|0
1647373800000|2022-03-15 19:50:00|18930.2|18900.2|18925.4|18895.4|18945.9|18915.9|18925.4|18895.4|0
1647374100000|2022-03-15 19:55:00|18925.1|18895.1|18925.1|18895.1|18925.6|18895.6|18884|18854|0
1647374400000|2022-03-15 20:00:00|18924.7|18894.7|18918.1|18888.1|18929.3|18899.3|18907.8|18877.8|0
1647374700000|2022-03-15 20:05:00|18917.4|18887.4|18910.6|18880.6|18924.3|18894.3|18907.4|18877.4|0
1647375000000|2022-03-15 20:10:00|18910.1|18880.1|18908.4|18878.4|18926.5|18896.5|18908.1|18878.1|0
1647375300000|2022-03-15 20:15:00|18909|18879|18925.2|18895.2|18930.6|18900.6|18908.4|18878.4|0
1647375600000|2022-03-15 20:20:00|18924.9|18894.9|18926.4|18896.4|18930.1|18900.1|18923.7|18893.7|0
1647375900000|2022-03-15 20:25:00|18926.2|18896.2|18925.3|18895.3|18930.2|18900.2|18924.7|18894.7|0
1647376200000|2022-03-15 20:30:00|18926|18896|18928.1|18898.1|18931.3|18901.3|18924.4|18894.4|0
1647376500000|2022-03-15 20:35:00|18928.8|18898.8|18947.9|18917.9|18949.1|18919.1|18928.1|18898.1|0
1647376800000|2022-03-15 20:40:00|18947|18917|18946.8|18916.8|18950.7|18920.7|18941.2|18911.2|0
1647377100000|2022-03-15 20:45:00|18947.4|18917.4|18942|18912|18949.6|18919.6|18938.7|18908.7|0
1647377400000|2022-03-15 20:50:00|18941.4|18911.4|18919.8|18889.8|18941.4|18911.4|18919.8|18889.8|0
1647377700000|2022-03-15 20:55:00|18919.2|18889.2|18919.7|18889.7|18924.4|18894.4|18915.4|18885.4|0
1647378000000|2022-03-15 21:00:00|18920.2|18890.2|18924.2|18894.2|18924.6|18894.6|18917.8|18887.8|0
1647378300000|2022-03-15 21:05:00|18924.5|18894.5|18919.7|18889.7|18924.6|18894.6|18917.8|18887.8|0
1647378600000|2022-03-15 21:10:00|18919.5|18889.5|18925.6|18895.6|18925.6|18895.6|18919.1|18889.1|0
1647378900000|2022-03-15 21:15:00|18926.6|18896.6|18922.8|18892.8|18926.6|18896.6|18922.8|18892.8|0
1647379200000|2022-03-15 21:20:00|18923.3|18893.3|18923.7|18893.7|18924.3|18894.3|18922.4|18892.4|0
1647379500000|2022-03-15 21:25:00|18923.8|18893.8|18926.1|18896.1|18926.5|18896.5|18923.7|18893.7|0
1647379800000|2022-03-15 21:30:00|18927.8|18897.8|18927.8|18897.8|18927.8|18897.8|18927.7|18897.7|0
1647380100000|2022-03-15 21:35:00|18928|18898|18927|18897|18928.1|18898.1|18926.8|18896.8|0
1647380400000|2022-03-15 21:40:00|18925|18895|18925.2|18895.2|18925.2|18895.2|18924.9|18894.9|0
1647380700000|2022-03-15 21:45:00|18925|18895|18929.6|18899.6|18929.6|18899.6|18923.2|18893.2|0
1647381000000|2022-03-15 21:50:00|18929|18899|18933.9|18903.9|18934.8|18904.8|18929|18899|0
1647381300000|2022-03-15 21:55:00|18934.1|18904.1|18934.3|18904.3|18934.3|18904.3|18932.5|18902.5|0
1647381600000|2022-03-15 22:00:00|18934.4|18904.4|18931.4|18901.4|18940.7|18910.7|18930.4|18900.4|0
1647381900000|2022-03-15 22:05:00|18931.9|18901.9|18926|18896|18931.9|18901.9|18923.5|18893.5|0
1647382200000|2022-03-15 22:10:00|18925.5|18895.5|18929.6|18899.6|18929.6|18899.6|18919.9|18889.9|0
1647382500000|2022-03-15 22:15:00|18929.5|18899.5|18931.9|18901.9|18933.7|18903.7|18928.6|18898.6|0
1647382800000|2022-03-15 22:20:00|18932.8|18902.8|18928.5|18898.5|18934.6|18904.6|18927.6|18897.6|0
1647383100000|2022-03-15 22:25:00|18928.1|18898.1|18927.7|18897.7|18933.2|18903.2|18926.8|18896.8|0
1647383400000|2022-03-15 22:30:00|18928.6|18898.6|18923.5|18893.5|18929.5|18899.5|18923.5|18893.5|0
1647383700000|2022-03-15 22:35:00|18924.4|18894.4|18921.7|18891.7|18925.3|18895.3|18920.8|18890.8|0
1647384000000|2022-03-15 22:40:00|18922.2|18892.2|18923.6|18893.6|18928.1|18898.1|18922.2|18892.2|0
1647384300000|2022-03-15 22:45:00|18924|18894|18926.5|18896.5|18928|18898|18923.6|18893.6|0
1647384600000|2022-03-15 22:50:00|18926|18896|18928.8|18898.8|18929.3|18899.3|18925.6|18895.6|0
1647384900000|2022-03-15 22:55:00|18928.4|18898.4|18926.8|18896.8|18929.3|18899.3|18921.5|18891.5|0
1647385200000|2022-03-15 23:00:00|18927.2|18897.2|18925.1|18895.1|18929.5|18899.5|18924.7|18894.7|0
1647385500000|2022-03-15 23:05:00|18924.7|18894.7|18922.2|18892.2|18926|18896|18920.5|18890.5|0
1647385800000|2022-03-15 23:10:00|18922.6|18892.6|18921.8|18891.8|18924.5|18894.5|18920.2|18890.2|0
1647386100000|2022-03-15 23:15:00|18922.7|18892.7|18936.6|18906.6|18937.5|18907.5|18922.7|18892.7|0
1647386400000|2022-03-15 23:20:00|18937.1|18907.1|18989.9|18959.9|18996.5|18966.5|18937.1|18907.1|0
1647386700000|2022-03-15 23:25:00|18989.5|18959.5|18993.9|18963.9|19000.3|18970.3|18989|18959|0
1647387000000|2022-03-15 23:30:00|18993.5|18963.5|19008.3|18978.3|19009.7|18979.7|18988.1|18958.1|0
1647387300000|2022-03-15 23:35:00|19008.7|18978.7|19027.4|18997.4|19044.1|19014.1|19004.8|18974.8|0
1647387600000|2022-03-15 23:40:00|19027|18997|19009.9|18979.9|19031|19001|19008.4|18978.4|0
1647387900000|2022-03-15 23:45:00|19010.3|18980.3|18991.8|18961.8|19013.2|18983.2|18990|18960|0
1647388200000|2022-03-15 23:50:00|18991.3|18961.3|18981.5|18951.5|18991.3|18961.3|18977.8|18947.8|0
1647388500000|2022-03-15 23:55:00|18981.1|18951.1|18981.2|18951.2|18986.5|18956.5|18974.4|18944.4|0
1647388800000|2022-03-16 00:00:00|18980.3|18950.3|18973.8|18943.8|18985.7|18955.7|18971.1|18941.1|0
1647389100000|2022-03-16 00:05:00|18974.2|18944.2|18989|18959|18989.9|18959.9|18974.2|18944.2|0
1647389400000|2022-03-16 00:10:00|18987.6|18957.6|18984.6|18954.6|18992.3|18962.3|18983.6|18953.6|0
1647389700000|2022-03-16 00:15:00|18985.1|18955.1|18955.8|18925.8|18985.1|18955.1|18955.6|18925.6|0
1647390000000|2022-03-16 00:20:00|18955.4|18925.4|18935.4|18905.4|18955.4|18925.4|18927.9|18897.9|0
1647390300000|2022-03-16 00:25:00|18936|18906|18947.8|18917.8|18949.5|18919.5|18933.1|18903.1|0
1647390600000|2022-03-16 00:30:00|18948.4|18918.4|18951.8|18921.8|18966|18936|18948.4|18918.4|0
1647390900000|2022-03-16 00:35:00|18952.1|18922.1|18948.8|18918.8|18954.5|18924.5|18946.8|18916.8|0
1647391200000|2022-03-16 00:40:00|18949|18919|18951.8|18921.8|18960.4|18930.4|18944.3|18914.3|0
1647391500000|2022-03-16 00:45:00|18952|18922|18953.8|18923.8|18963.9|18933.9|18950.7|18920.7|0
1647391800000|2022-03-16 00:50:00|18954.4|18924.4|18952.4|18922.4|18963.9|18933.9|18944.4|18914.4|0
1647392100000|2022-03-16 00:55:00|18952.9|18922.9|18956.4|18926.4|18977|18947|18952.4|18922.4|0
1647392400000|2022-03-16 01:00:00|18956|18926|18981.5|18951.5|18982.4|18952.4|18956|18926|0
1647392700000|2022-03-16 01:05:00|18981.3|18951.3|18989.5|18959.5|18998.1|18968.1|18978.9|18948.9|0
1647393000000|2022-03-16 01:10:00|18989.8|18959.8|18997.2|18967.2|18997.8|18967.8|18983.9|18953.9|0
1647393300000|2022-03-16 01:15:00|18997|18967|18941.1|18936.1|18997|18967|18874.1|18869.1|4475
1647393600000|2022-03-16 01:20:00|18943.1|18938.1|18974.6|18969.6|18991.1|18986.1|18905.6|18900.6|3058
1647393900000|2022-03-16 01:25:00|18974.1|18969.1|18963.1|18958.1|18998.1|18993.1|18954.6|18949.6|1623
1647394200000|2022-03-16 01:30:00|18960.1|18955.1|18863.6|18858.6|19069.1|19064.1|18863.1|18858.1|8043
1647394500000|2022-03-16 01:35:00|18862.6|18857.6|18880.6|18875.6|18959.1|18954.1|18858.6|18853.6|4591
1647394800000|2022-03-16 01:40:00|18881.1|18876.1|18827.6|18822.6|18920.6|18915.6|18821.1|18816.1|3593
1647395100000|2022-03-16 01:45:00|18827.1|18822.1|18836.1|18831.1|18896.1|18891.1|18813.1|18808.1|3680
1647395400000|2022-03-16 01:50:00|18837.1|18832.1|18888.6|18883.6|18956.6|18951.6|18814.6|18809.6|3568
1647395700000|2022-03-16 01:55:00|18890.6|18885.6|18946.6|18941.6|18948.1|18943.1|18862.1|18857.1|2886
1647396000000|2022-03-16 02:00:00|18947.1|18942.1|18952.6|18947.6|18978.6|18973.6|18923.1|18918.1|3366
1647396300000|2022-03-16 02:05:00|18952.1|18947.1|18880.1|18875.1|18952.1|18947.1|18869.1|18864.1|2416
1647396600000|2022-03-16 02:10:00|18879.6|18874.6|18965.1|18960.1|18970.1|18965.1|18872.6|18867.6|1914
1647396900000|2022-03-16 02:15:00|18964.6|18959.6|18955.1|18950.1|18997.1|18992.1|18948.6|18943.6|2774
1647397200000|2022-03-16 02:20:00|18954.1|18949.1|18876.1|18871.1|18955.6|18950.6|18846.1|18841.1|3025
1647397500000|2022-03-16 02:25:00|18877.6|18872.6|18896.1|18891.1|18919.6|18914.6|18844.1|18839.1|2357
1647397800000|2022-03-16 02:30:00|18899.1|18894.1|18894.1|18889.1|18936.1|18931.1|18878.1|18873.1|2059
1647398100000|2022-03-16 02:35:00|18893.6|18888.6|18862.6|18857.6|18911.1|18906.1|18860.6|18855.6|1618
1647398400000|2022-03-16 02:40:00|18863.1|18858.1|18823.1|18818.1|18884.1|18879.1|18821.6|18816.6|2364
1647398700000|2022-03-16 02:45:00|18823.6|18818.6|18856.1|18851.1|18897.1|18892.1|18822.1|18817.1|1728
1647399000000|2022-03-16 02:50:00|18854.6|18849.6|18799.1|18794.1|18856.1|18851.1|18798.1|18793.1|1837
1647399300000|2022-03-16 02:55:00|18799.6|18794.6|18719.1|18714.1|18804.6|18799.6|18714.1|18709.1|3146
1647399600000|2022-03-16 03:00:00|18720.6|18715.6|18712.6|18707.6|18773.6|18768.6|18704.6|18699.6|2749
1647399900000|2022-03-16 03:05:00|18714.6|18709.6|18623.1|18618.1|18717.1|18712.1|18605.1|18600.1|3946
1647400200000|2022-03-16 03:10:00|18622.6|18617.6|18654.1|18649.1|18670.1|18665.1|18614.1|18609.1|2329
1647400500000|2022-03-16 03:15:00|18654.6|18649.6|18714.6|18709.6|18725.1|18720.1|18569.6|18564.6|2971
1647400800000|2022-03-16 03:20:00|18715.1|18710.1|18805.6|18800.6|18814.6|18809.6|18705.1|18700.1|4165
1647401100000|2022-03-16 03:25:00|18804.6|18799.6|18814.8|18809.8|18862.8|18857.8|18790.1|18785.1|2702
1647401400000|2022-03-16 03:30:00|18817.8|18812.8|18800.3|18795.3|18824.8|18819.8|18778.3|18773.3|1215
1647401700000|2022-03-16 03:35:00|18798.8|18793.8|18873.8|18868.8|18901.3|18896.3|18791.3|18786.3|1847
1647402000000|2022-03-16 03:40:00|18876.8|18871.8|18842.3|18837.3|18879.3|18874.3|18838.8|18833.8|1088
1647402300000|2022-03-16 03:45:00|18842.8|18837.8|18852.3|18847.3|18858.8|18853.8|18821.8|18816.8|722
1647402600000|2022-03-16 03:50:00|18852.8|18847.8|18817.3|18812.3|18862.8|18857.8|18813.3|18808.3|854
1647402900000|2022-03-16 03:55:00|18817.8|18812.8|18872.3|18867.3|18872.8|18867.8|18817.3|18812.3|977
1647403200000|2022-03-16 04:00:00|18862.1|18832.1|18867.6|18837.6|18869.9|18839.9|18859.1|18829.1|1
1647403500000|2022-03-16 04:05:00|18867.4|18837.4|18868.1|18838.1|18878.4|18848.4|18861.8|18831.8|0
1647403800000|2022-03-16 04:10:00|18868.7|18838.7|18870|18840|18874.7|18844.7|18865.3|18835.3|0
1647404100000|2022-03-16 04:15:00|18869.4|18839.4|18864.7|18834.7|18870.5|18840.5|18862|18832|0
1647404400000|2022-03-16 04:20:00|18864.1|18834.1|18860.8|18830.8|18868|18838|18857.2|18827.2|0
1647404700000|2022-03-16 04:25:00|18861|18831|18853.2|18823.2|18863.2|18833.2|18850.8|18820.8|0
1647405000000|2022-03-16 04:30:00|18853.8|18823.8|18850.8|18820.8|18854.1|18824.1|18850.1|18820.1|0
1647405300000|2022-03-16 04:35:00|18850.6|18820.6|18865|18835|18865|18835|18850.6|18820.6|0
1647405600000|2022-03-16 04:40:00|18864.8|18834.8|18870.2|18840.2|18872.4|18842.4|18863.5|18833.5|0
1647405900000|2022-03-16 04:45:00|18870|18840|18887.3|18857.3|18887.3|18857.3|18869.4|18839.4|0
1647406200000|2022-03-16 04:50:00|18887.5|18857.5|18886.6|18856.6|18887.5|18857.5|18880.3|18850.3|0
1647406500000|2022-03-16 04:55:00|18886|18856|18894.1|18864.1|18900.7|18870.7|18880.5|18850.5|0
1647406800000|2022-03-16 05:00:00|18892|18862|18925.8|18920.8|18944.3|18939.3|18889.3|18862|3266
1647407100000|2022-03-16 05:05:00|18926.8|18921.8|18958.3|18953.3|18962.8|18957.8|18907.8|18902.8|2518
1647407400000|2022-03-16 05:10:00|18959.3|18954.3|18935.3|18930.3|18993.8|18988.8|18935.3|18930.3|2422
1647407700000|2022-03-16 05:15:00|18936.3|18931.3|19151.3|19146.3|19151.3|19146.3|18936.3|18931.3|4883
1647408000000|2022-03-16 05:20:00|19150.8|19145.8|19298.8|19293.8|19303.3|19298.3|19148.8|19143.8|6406
1647408300000|2022-03-16 05:25:00|19296.8|19291.8|19414.3|19409.3|19415.3|19410.3|19294.3|19289.3|6901
1647408600000|2022-03-16 05:30:00|19416.3|19411.3|19485.3|19480.3|19488.3|19483.3|19373.3|19368.3|6564
1647408900000|2022-03-16 05:35:00|19486.3|19481.3|19619.3|19614.3|19620.8|19615.8|19444.3|19439.3|7865
1647409200000|2022-03-16 05:40:00|19621.3|19616.3|19823.8|19818.8|19831.3|19826.3|19569.8|19564.8|9123
1647409500000|2022-03-16 05:45:00|19823.3|19818.3|19856.8|19851.8|20026.3|20021.3|19767.8|19762.8|8848
1647409800000|2022-03-16 05:50:00|19852.3|19847.3|19658.3|19653.3|19852.3|19847.3|19635.8|19630.8|8585
1647410100000|2022-03-16 05:55:00|19658.8|19653.8|19617.3|19612.3|19658.8|19653.8|19526.8|19521.8|6954
1647410400000|2022-03-16 06:00:00|19616.3|19611.3|19780.8|19775.8|19809.3|19804.3|19611.8|19606.8|5268
1647410700000|2022-03-16 06:05:00|19779.8|19774.8|19838.3|19833.3|19838.3|19833.3|19724.3|19719.3|4332
1647411000000|2022-03-16 06:10:00|19838.8|19833.8|19818.3|19813.3|19898.8|19893.8|19778.8|19773.8|4949
1647411300000|2022-03-16 06:15:00|19817.8|19812.8|19876.3|19871.3|19882.8|19877.8|19789.3|19784.3|3561
1647411600000|2022-03-16 06:20:00|19877.3|19872.3|19890.8|19885.8|19911.8|19906.8|19824.3|19819.3|3446
1647411900000|2022-03-16 06:25:00|19891.3|19886.3|19864.3|19859.3|19891.3|19886.3|19818.3|19813.3|2827
1647412200000|2022-03-16 06:30:00|19864.8|19859.8|19998.8|19993.8|20000.3|19995.3|19852.8|19847.8|4190
1647412500000|2022-03-16 06:35:00|19998.3|19993.3|20016.3|20011.3|20016.8|20011.8|19931.3|19926.3|4035
1647412800000|2022-03-16 06:40:00|20014.8|20009.8|20019.8|20014.8|20068.3|20063.3|20004.8|19999.8|3515
1647413100000|2022-03-16 06:45:00|20021.3|20016.3|19905.3|19900.3|20023.3|20018.3|19893.3|19888.3|3700
1647413400000|2022-03-16 06:50:00|19906.8|19901.8|19932.8|19927.8|19932.8|19927.8|19837.8|19832.8|3367
1647413700000|2022-03-16 06:55:00|19933.3|19928.3|19998.8|19993.8|20018.8|20013.8|19870.3|19865.3|3548
1647414000000|2022-03-16 07:00:00|19996.8|19991.8|20031.8|20026.8|20059.3|20054.3|19976.8|19971.8|3601
1647414300000|2022-03-16 07:05:00|20032.3|20027.3|20039.8|20034.8|20080.3|20075.3|19973.8|19968.8|3162
1647414600000|2022-03-16 07:10:00|20037.8|20032.8|20092.3|20087.3|20104.8|20099.8|20024.8|20019.8|2227
1647414900000|2022-03-16 07:15:00|20093.8|20088.8|19962.3|19957.3|20096.3|20091.3|19960.8|19955.8|2730
1647415200000|2022-03-16 07:20:00|19962.8|19957.8|19918.3|19913.3|20008.8|20003.8|19910.8|19905.8|3379
1647415500000|2022-03-16 07:25:00|19917.8|19912.8|19935.3|19930.3|19966.8|19961.8|19886.3|19881.3|2433
1647415800000|2022-03-16 07:30:00|19937.3|19932.3|19887.3|19882.3|19943.3|19938.3|19849.3|19844.3|2846
1647416100000|2022-03-16 07:35:00|19890.3|19885.3|19967.3|19962.3|19969.3|19964.3|19867.3|19862.3|1989
1647416400000|2022-03-16 07:40:00|19966.8|19961.8|19967.8|19962.8|19985.3|19980.3|19935.8|19930.8|2012
1647416700000|2022-03-16 07:45:00|19968.3|19963.3|20036.8|20031.8|20037.3|20032.3|19963.3|19958.3|2332
1647417000000|2022-03-16 07:50:00|20037.3|20032.3|20043.3|20038.3|20056.8|20051.8|20015.3|20010.3|3237
1647417300000|2022-03-16 07:55:00|20045.8|20040.8|20061.3|20056.3|20068.3|20063.3|20016.3|20011.3|3781
1647417600000|2022-03-16 08:00:00|20059.8|20054.8|19992.3|19987.3|20063.3|20058.3|19987.8|19982.8|3857
1647417900000|2022-03-16 08:05:00|19992.8|19987.8|20159.3|20154.3|20161.3|20156.3|19987.3|19982.3|5348
1647418200000|2022-03-16 08:10:00|20163.3|20158.3|20140.8|20135.8|20173.8|20168.8|20122.8|20117.8|2796
1647418500000|2022-03-16 08:15:00|20140.3|20135.3|20145.3|20140.3|20164.3|20159.3|20104.3|20099.3|2559
1647418800000|2022-03-16 08:20:00|20147.8|20142.8|20157.3|20152.3|20181.3|20176.3|20122.8|20117.8|4447
1647419100000|2022-03-16 08:25:00|20155.8|20150.8|20125.3|20120.3|20240.3|20235.3|20116.8|20111.8|3722
1647419400000|2022-03-16 08:30:00|20140.3|20110.3|20158.3|20128.3|20180.1|20150.1|20121.5|20091.5|1
1647419700000|2022-03-16 08:35:00|20158.6|20128.6|20154.3|20124.3|20184.6|20154.6|20133.5|20103.5|0
1647420000000|2022-03-16 08:40:00|20153|20123|20122.4|20092.4|20171.1|20141.1|20122.4|20092.4|0
1647420300000|2022-03-16 08:45:00|20121.9|20091.9|20109.4|20079.4|20130.2|20100.2|20097.8|20067.8|0
1647420600000|2022-03-16 08:50:00|20110|20080|20140|20110|20141.8|20111.8|20105.5|20075.5|0
1647420900000|2022-03-16 08:55:00|20141.4|20111.4|20157.5|20127.5|20157.5|20127.5|20134.9|20104.9|0
1647421200000|2022-03-16 09:00:00|20157.7|20127.7|20175.7|20145.7|20176.1|20146.1|20154|20124|0
1647421500000|2022-03-16 09:05:00|20175.2|20145.2|20171.7|20141.7|20187.9|20157.9|20163.7|20133.7|0
1647421800000|2022-03-16 09:10:00|20172|20142|20164.9|20134.9|20183|20153|20163.2|20133.2|0
1647422100000|2022-03-16 09:15:00|20141.8|20133.8|20130.3|20122.3|20159.8|20151.8|20101.8|20093.8|583
1647422400000|2022-03-16 09:20:00|20130.8|20122.8|20186.8|20178.8|20190.3|20182.3|20130.8|20122.8|492
1647422700000|2022-03-16 09:25:00|20190.8|20182.8|20308.8|20300.8|20337.3|20329.3|20190.3|20182.3|3118
1647423000000|2022-03-16 09:30:00|20308.3|20300.3|20368.3|20360.3|20382.8|20374.8|20302.8|20294.8|941
1647423300000|2022-03-16 09:35:00|20372.8|20364.8|20365.8|20357.8|20374.3|20366.3|20313.3|20305.3|776
1647423600000|2022-03-16 09:40:00|20364.8|20356.8|20319.8|20311.8|20376.8|20368.8|20319.8|20311.8|536
1647423900000|2022-03-16 09:45:00|20318.8|20310.8|20296.8|20288.8|20320.3|20312.3|20263.8|20255.8|721
1647424200000|2022-03-16 09:50:00|20296.3|20288.3|20258.8|20250.8|20296.3|20288.3|20244.3|20236.3|391
1647424500000|2022-03-16 09:55:00|20258.3|20250.3|20277.3|20269.3|20283.3|20275.3|20240.3|20232.3|260
1647424800000|2022-03-16 10:00:00|20278.3|20270.3|20288.8|20280.8|20303.3|20295.3|20254.3|20246.3|356
1647425100000|2022-03-16 10:05:00|20289.3|20281.3|20274.3|20266.3|20294.3|20286.3|20264.8|20256.8|201
1647425400000|2022-03-16 10:10:00|20274.8|20266.8|20334.8|20326.8|20351.8|20343.8|20274.8|20266.8|695
1647425700000|2022-03-16 10:15:00|20335.3|20327.3|20322.3|20314.3|20354.3|20346.3|20305.3|20297.3|309
1647426000000|2022-03-16 10:20:00|20321.3|20313.3|20300.3|20292.3|20325.8|20317.8|20286.3|20278.3|179
1647426300000|2022-03-16 10:25:00|20299.3|20291.3|20262.8|20254.8|20304.8|20296.8|20262.8|20254.8|306
1647426600000|2022-03-16 10:30:00|20263.3|20255.3|20254.8|20246.8|20276.8|20268.8|20250.3|20242.3|420
1647426900000|2022-03-16 10:35:00|20254.3|20246.3|20249.3|20241.3|20255.8|20247.8|20213.8|20205.8|498
1647427200000|2022-03-16 10:40:00|20250.3|20242.3|20283.8|20275.8|20285.8|20277.8|20249.3|20241.3|326
1647427500000|2022-03-16 10:45:00|20284.3|20276.3|20300.8|20292.8|20304.3|20296.3|20272.3|20264.3|204
1647427800000|2022-03-16 10:50:00|20299.8|20291.8|20336.3|20328.3|20337.3|20329.3|20293.3|20285.3|365
1647428100000|2022-03-16 10:55:00|20335.3|20327.3|20329.3|20321.3|20343.3|20335.3|20316.8|20308.8|274
1647428400000|2022-03-16 11:00:00|20328.8|20320.8|20337.8|20329.8|20354.3|20346.3|20325.3|20317.3|355
1647428700000|2022-03-16 11:05:00|20338.3|20330.3|20343.3|20335.3|20365.3|20357.3|20332.3|20324.3|326
1647429000000|2022-03-16 11:10:00|20344.3|20336.3|20333.3|20325.3|20358.3|20350.3|20329.3|20321.3|310
1647429300000|2022-03-16 11:15:00|20332.8|20324.8|20352.3|20344.3|20353.8|20345.8|20329.3|20321.3|208
1647429600000|2022-03-16 11:20:00|20351.3|20343.3|20369.8|20361.8|20388.3|20380.3|20349.3|20341.3|384
1647429900000|2022-03-16 11:25:00|20368.8|20360.8|20368.3|20360.3|20375.3|20367.3|20355.3|20347.3|104
1647430200000|2022-03-16 11:30:00|20371.8|20363.8|20388.8|20380.8|20390.3|20382.3|20367.8|20359.8|171
1647430500000|2022-03-16 11:35:00|20388.3|20380.3|20417.8|20409.8|20417.8|20409.8|20376.8|20368.8|457
1647430800000|2022-03-16 11:40:00|20418.3|20410.3|20446.8|20438.8|20448.8|20440.8|20400.3|20392.3|428
1647431100000|2022-03-16 11:45:00|20447.3|20439.3|20447.8|20439.8|20460.3|20452.3|20430.3|20422.3|424
1647431400000|2022-03-16 11:50:00|20448.3|20440.3|20478.8|20470.8|20486.3|20478.3|20437.3|20429.3|325
1647431700000|2022-03-16 11:55:00|20478.3|20470.3|20511.3|20503.3|20511.8|20503.8|20457.8|20449.8|432
1647432000000|2022-03-16 12:00:00|20514.3|20506.3|20557.3|20549.3|20571.8|20563.8|20507.8|20499.8|824
1647432300000|2022-03-16 12:05:00|20558.8|20550.8|20618.8|20610.8|20631.3|20623.3|20525.3|20517.3|1018
1647432600000|2022-03-16 12:10:00|20619.8|20611.8|20674.3|20666.3|20677.3|20669.3|20576.3|20568.3|1277
1647432900000|2022-03-16 12:15:00|20673.8|20665.8|20623.8|20615.8|20673.8|20665.8|20611.3|20603.3|557
1647433200000|2022-03-16 12:20:00|20623.3|20615.3|20561.8|20553.8|20624.3|20616.3|20540.3|20532.3|769
1647433500000|2022-03-16 12:25:00|20561.3|20553.3|20626.3|20618.3|20643.3|20635.3|20550.8|20542.8|510
1647433800000|2022-03-16 12:30:00|20627.3|20619.3|20589.8|20581.8|20628.3|20620.3|20573.8|20565.8|297
1647434100000|2022-03-16 12:35:00|20591.3|20583.3|20628.3|20620.3|20663.8|20655.8|20547.8|20539.8|884
1647434400000|2022-03-16 12:40:00|20627.8|20619.8|20557.3|20549.3|20653.3|20645.3|20552.8|20544.8|608
1647434700000|2022-03-16 12:45:00|20556.8|20548.8|20539.8|20531.8|20595.8|20587.8|20514.8|20506.8|547
1647435000000|2022-03-16 12:50:00|20540.3|20532.3|20564.3|20556.3|20577.3|20569.3|20528.3|20520.3|293
1647435300000|2022-03-16 12:55:00|20563.3|20555.3|20490.3|20482.3|20563.3|20555.3|20480.3|20472.3|696
1647435600000|2022-03-16 13:00:00|20494.8|20486.8|20458.8|20450.8|20525.3|20517.3|20447.3|20439.3|608
1647435900000|2022-03-16 13:05:00|20457.8|20449.8|20473.3|20465.3|20485.3|20477.3|20427.8|20419.8|397
1647436200000|2022-03-16 13:10:00|20474.8|20466.8|20465.8|20457.8|20483.3|20475.3|20455.8|20447.8|417
1647436500000|2022-03-16 13:15:00|20462.3|20454.3|20472.8|20464.8|20473.3|20465.3|20459.3|20451.3|178
1647436800000|2022-03-16 13:20:00|20473.8|20465.8|20529.8|20521.8|20536.8|20528.8|20473.8|20465.8|361
1647437100000|2022-03-16 13:25:00|20531.3|20523.3|20480.3|20472.3|20531.3|20523.3|20478.3|20470.3|440
1647437400000|2022-03-16 13:30:00|20488.3|20480.3|20375.8|20367.8|20491.3|20483.3|20311.8|20303.8|1913
1647437700000|2022-03-16 13:35:00|20376.3|20368.3|20306.8|20298.8|20429.3|20421.3|20304.3|20296.3|1430
1647438000000|2022-03-16 13:40:00|20305.3|20297.3|20385.8|20377.8|20408.3|20400.3|20300.8|20292.8|934
1647438300000|2022-03-16 13:45:00|20385.3|20377.3|20527.3|20519.3|20539.8|20531.8|20367.3|20359.3|901
1647438600000|2022-03-16 13:50:00|20525.3|20517.3|20511.3|20503.3|20579.8|20571.8|20489.3|20481.3|657
1647438900000|2022-03-16 13:55:00|20521.8|20513.8|20597.8|20589.8|20610.8|20602.8|20521.3|20513.3|717
1647439200000|2022-03-16 14:00:00|20600.3|20592.3|20523.8|20515.8|20646.3|20638.3|20500.3|20492.3|822
1647439500000|2022-03-16 14:05:00|20523.3|20515.3|20517.3|20509.3|20540.8|20532.8|20493.3|20485.3|377
1647439800000|2022-03-16 14:10:00|20516.8|20508.8|20662.3|20654.3|20673.3|20665.3|20506.8|20498.8|855
1647440100000|2022-03-16 14:15:00|20665.8|20657.8|20695.8|20687.8|20747.3|20739.3|20661.3|20653.3|1120
1647440400000|2022-03-16 14:20:00|20689.8|20681.8|20742.3|20734.3|20742.8|20734.8|20677.8|20669.8|717
1647440700000|2022-03-16 14:25:00|20741.8|20733.8|20802.3|20794.3|20806.8|20798.8|20734.3|20726.3|1212
1647441000000|2022-03-16 14:30:00|20802.8|20794.8|20827.3|20819.3|20851.3|20843.3|20787.3|20779.3|922
1647441300000|2022-03-16 14:35:00|20826.3|20818.3|20813.8|20805.8|20841.3|20833.3|20739.8|20731.8|999
1647441600000|2022-03-16 14:40:00|20814.3|20806.3|20762.3|20754.3|20852.3|20844.3|20679.8|20671.8|1481
1647441900000|2022-03-16 14:45:00|20761.3|20753.3|20672.8|20664.8|20765.8|20757.8|20655.8|20647.8|858
1647442200000|2022-03-16 14:50:00|20677.3|20669.3|20791.8|20783.8|20792.3|20784.3|20663.8|20655.8|926
1647442500000|2022-03-16 14:55:00|20792.3|20784.3|20762.3|20754.3|20808.8|20800.8|20739.8|20731.8|664
1647442800000|2022-03-16 15:00:00|20762.8|20754.8|20790.3|20782.3|20801.3|20793.3|20685.8|20677.8|1066
1647443100000|2022-03-16 15:05:00|20787.3|20779.3|20752.8|20744.8|20825.8|20817.8|20721.8|20713.8|617
1647443400000|2022-03-16 15:10:00|20753.3|20745.3|20778.3|20770.3|20785.8|20777.8|20747.3|20739.3|296
1647443700000|2022-03-16 15:15:00|20777.8|20769.8|20804.8|20796.8|20805.3|20797.3|20745.3|20737.3|443
1647444000000|2022-03-16 15:20:00|20804.3|20796.3|20804.8|20796.8|20820.3|20812.3|20775.8|20767.8|535
1647444300000|2022-03-16 15:25:00|20807.8|20799.8|20788.3|20780.3|20838.3|20830.3|20768.8|20760.8|730
1647444600000|2022-03-16 15:30:00|20784.8|20776.8|20816.3|20808.3|20819.3|20811.3|20758.8|20750.8|327
1647444900000|2022-03-16 15:35:00|20817.3|20809.3|20785.8|20777.8|20825.8|20817.8|20779.3|20771.3|307
1647445200000|2022-03-16 15:40:00|20785.3|20777.3|20782.3|20774.3|20797.8|20789.8|20760.8|20752.8|430
1647445500000|2022-03-16 15:45:00|20782.8|20774.8|20770.8|20762.8|20787.8|20779.8|20753.8|20745.8|229
1647445800000|2022-03-16 15:50:00|20770.3|20762.3|20800.8|20792.8|20814.3|20806.3|20737.3|20729.3|401
1647446100000|2022-03-16 15:55:00|20800.3|20792.3|20811.3|20803.3|20816.8|20808.8|20790.8|20782.8|227
1647446400000|2022-03-16 16:00:00|20812.8|20804.8|20835.8|20827.8|20863.3|20855.3|20808.3|20800.3|685
1647446700000|2022-03-16 16:05:00|20835.3|20827.3|20843.8|20835.8|20858.3|20850.3|20819.8|20811.8|299
1647447000000|2022-03-16 16:10:00|20843.3|20835.3|20922.3|20914.3|20925.3|20917.3|20839.8|20831.8|729
1647447300000|2022-03-16 16:15:00|20922.8|20914.8|20918.8|20910.8|20933.3|20925.3|20894.3|20886.3|544
1647447600000|2022-03-16 16:20:00|20919.3|20911.3|20923.8|20915.8|20925.8|20917.8|20894.8|20886.8|406
1647447900000|2022-03-16 16:25:00|20924.3|20916.3|20938.3|20930.3|20939.3|20931.3|20906.8|20898.8|448
1647448200000|2022-03-16 16:30:00|20938.8|20930.8|20882.3|20874.3|20938.8|20930.8|20869.3|20861.3|545
1647448500000|2022-03-16 16:35:00|20883.3|20875.3|20870.8|20862.8|20910.3|20902.3|20869.8|20861.8|376
1647448800000|2022-03-16 16:40:00|20870.3|20862.3|20886.3|20878.3|20891.3|20883.3|20865.8|20857.8|316
1647449100000|2022-03-16 16:45:00|20886.8|20878.8|20845.8|20837.8|20889.8|20881.8|20826.8|20818.8|613
1647449400000|2022-03-16 16:50:00|20846.3|20838.3|20903.8|20895.8|20907.3|20899.3|20846.3|20838.3|445
1647449700000|2022-03-16 16:55:00|20903.3|20895.3|20911.8|20903.8|20933.3|20925.3|20896.8|20888.8|397
1647450000000|2022-03-16 17:00:00|20911.3|20903.3|20915.3|20907.3|20934.8|20926.8|20902.3|20894.3|223
1647450300000|2022-03-16 17:05:00|20914.8|20906.8|20854.8|20846.8|20921.8|20913.8|20850.8|20842.8|243
1647450600000|2022-03-16 17:10:00|20854.3|20846.3|20850.8|20842.8|20883.8|20875.8|20846.8|20838.8|311
1647450900000|2022-03-16 17:15:00|20851.3|20843.3|20887.8|20879.8|20897.3|20889.3|20845.8|20837.8|316
1647451200000|2022-03-16 17:20:00|20888.3|20880.3|20907.3|20899.3|20910.8|20902.8|20858.3|20850.3|221
1647451500000|2022-03-16 17:25:00|20907.8|20899.8|20904.3|20896.3|20920.8|20912.8|20883.3|20875.3|216
1647451800000|2022-03-16 17:30:00|20903.8|20895.8|20954.3|20946.3|20955.3|20947.3|20899.8|20891.8|353
1647452100000|2022-03-16 17:35:00|20953.8|20945.8|20952.3|20944.3|20971.8|20963.8|20947.8|20939.8|289
1647452400000|2022-03-16 17:40:00|20951.3|20943.3|20960.3|20952.3|20960.8|20952.8|20930.3|20922.3|150
1647452700000|2022-03-16 17:45:00|20960.8|20952.8|20967.3|20959.3|20975.3|20967.3|20953.8|20945.8|197
1647453000000|2022-03-16 17:50:00|20966.8|20958.8|20970.3|20962.3|20973.3|20965.3|20955.3|20947.3|160
1647453300000|2022-03-16 17:55:00|20971.3|20963.3|20949.8|20941.8|20971.8|20963.8|20944.8|20936.8|156
1647453600000|2022-03-16 18:00:00|20953.3|20945.3|20878.8|20870.8|20962.3|20954.3|20872.3|20864.3|345
1647453900000|2022-03-16 18:05:00|20879.3|20871.3|20787.3|20779.3|20885.8|20877.8|20785.3|20777.3|535
1647454200000|2022-03-16 18:10:00|20786.8|20778.8|20770.3|20762.3|20814.3|20806.3|20712.8|20704.8|553
1647454500000|2022-03-16 18:15:00|20769.8|20761.8|20953.3|20945.3|20953.3|20945.3|20766.3|20758.3|368
1647454800000|2022-03-16 18:20:00|20952.8|20944.8|20849.3|20841.3|20954.3|20946.3|20848.3|20840.3|239
1647455100000|2022-03-16 18:25:00|20848.8|20840.8|20844.8|20836.8|20921.3|20913.3|20835.3|20827.3|249
1647455400000|2022-03-16 18:30:00|20844.3|20836.3|20747.3|20739.3|20844.3|20836.3|20720.8|20712.8|540
1647455700000|2022-03-16 18:35:00|20746.8|20738.8|20933.3|20925.3|20935.3|20927.3|20725.8|20717.8|416
1647456000000|2022-03-16 18:40:00|20932.3|20924.3|20990.8|20982.8|21002.3|20994.3|20920.3|20912.3|691
1647456300000|2022-03-16 18:45:00|20991.3|20983.3|21013.3|21005.3|21024.3|21016.3|20949.8|20941.8|652
1647456600000|2022-03-16 18:50:00|21013.8|21005.8|21106.3|21098.3|21108.8|21100.8|20986.8|20978.8|672
1647456900000|2022-03-16 18:55:00|21107.3|21099.3|21130.8|21100.8|21131.8|21122.3|21097.3|21089.3|319
1647457200000|2022-03-16 19:00:00|21131.2|21101.2|21164.7|21134.7|21179.7|21149.7|21064.9|21034.9|0
1647457500000|2022-03-16 19:05:00|21165|21135|21183|21153|21236.1|21206.1|21165|21135|0
1647457800000|2022-03-16 19:10:00|21182.7|21152.7|21266.4|21236.4|21266.4|21236.4|21163.8|21133.8|0
1647458100000|2022-03-16 19:15:00|21265.8|21235.8|21325|21295|21334|21304|21262|21232|0
1647458400000|2022-03-16 19:20:00|21325.3|21295.3|21281.4|21251.4|21326.2|21296.2|21267.7|21237.7|0
1647458700000|2022-03-16 19:25:00|21281.6|21251.6|21362.8|21332.8|21370.8|21340.8|21280.2|21250.2|0
1647459000000|2022-03-16 19:30:00|21363.1|21333.1|21325.4|21295.4|21368.4|21338.4|21304.3|21274.3|0
1647459300000|2022-03-16 19:35:00|21325.1|21295.1|21393.7|21363.7|21394.6|21364.6|21318.1|21288.1|0
1647459600000|2022-03-16 19:40:00|21393.4|21363.4|21401.2|21371.2|21419.2|21389.2|21377.8|21347.8|0
1647459900000|2022-03-16 19:45:00|21401.4|21371.4|21495.2|21465.2|21495.2|21465.2|21393.4|21363.4|0
1647460200000|2022-03-16 19:50:00|21491.2|21461.2|21468.8|21438.8|21510.9|21480.9|21457.1|21427.1|0
1647460500000|2022-03-16 19:55:00|21468.5|21438.5|21458.6|21428.6|21490.5|21460.5|21421.4|21391.4|0
1647460800000|2022-03-16 20:00:00|21459.3|21429.3|21401.6|21371.6|21459.8|21429.8|21400.3|21370.3|0
1647461100000|2022-03-16 20:05:00|21402.1|21372.1|21409.1|21379.1|21415.2|21385.2|21399.4|21369.4|0
1647461400000|2022-03-16 20:10:00|21407.8|21377.8|21425.9|21395.9|21432.2|21402.2|21401.6|21371.6|0
1647461700000|2022-03-16 20:15:00|21426.4|21396.4|21439|21409|21455.6|21425.6|21419.7|21389.7|0
1647462000000|2022-03-16 20:20:00|21439.5|21409.5|21455.6|21425.6|21458.3|21428.3|21433.4|21403.4|0
1647462300000|2022-03-16 20:25:00|21455.8|21425.8|21455.2|21425.2|21455.8|21425.8|21443.5|21413.5|0
1647462600000|2022-03-16 20:30:00|21454.9|21424.9|21462.1|21432.1|21463.4|21433.4|21449.5|21419.5|0
1647462900000|2022-03-16 20:35:00|21462.7|21432.7|21459.3|21429.3|21464.9|21434.9|21457.1|21427.1|0
1647463200000|2022-03-16 20:40:00|21459|21429|21472.7|21442.7|21474.9|21444.9|21458.4|21428.4|0
1647463500000|2022-03-16 20:45:00|21474|21444|21409|21379|21474|21444|21409|21379|0
1647463800000|2022-03-16 20:50:00|21408.7|21378.7|21387.5|21357.5|21415.9|21385.9|21384.8|21354.8|0
1647464100000|2022-03-16 20:55:00|21388.2|21358.2|21372.6|21342.6|21390.3|21360.3|21364.9|21334.9|0
1647464400000|2022-03-16 21:00:00|21372.4|21342.4|21366.5|21336.5|21373|21343|21364|21334|0
1647464700000|2022-03-16 21:05:00|21366.4|21336.4|21361.5|21331.5|21366.4|21336.4|21359.5|21329.5|0
1647465000000|2022-03-16 21:10:00|21360.6|21330.6|21361|21331|21363.3|21333.3|21357.7|21327.7|0
1647465300000|2022-03-16 21:15:00|21361.1|21331.1|21360.7|21330.7|21363.2|21333.2|21360.3|21330.3|0
1647465600000|2022-03-16 21:20:00|21361.2|21331.2|21357.5|21327.5|21361.2|21331.2|21355.7|21325.7|0
1647465900000|2022-03-16 21:25:00|21358.3|21328.3|21359.8|21329.8|21360.7|21330.7|21356|21326|0
1647466200000|2022-03-16 21:30:00|21359.7|21329.7|21360.4|21330.4|21361.1|21331.1|21359.1|21329.1|0
1647466500000|2022-03-16 21:35:00|21360.5|21330.5|21355.3|21325.3|21361.4|21331.4|21355.3|21325.3|0
1647466800000|2022-03-16 21:40:00|21354.3|21324.3|21358.1|21328.1|21358.1|21328.1|21352.5|21322.5|0
1647467100000|2022-03-16 21:45:00|21358.5|21328.5|21367|21337|21371.1|21341.1|21354.4|21324.4|0
1647467400000|2022-03-16 21:50:00|21369.3|21339.3|21368.4|21338.4|21369.3|21339.3|21366.2|21336.2|0
1647467700000|2022-03-16 21:55:00|21369.7|21339.7|21366.8|21336.8|21369.8|21339.8|21366.8|21336.8|0
1647468000000|2022-03-16 22:00:00|21361.7|21331.7|21350.8|21320.8|21370.6|21340.6|21348.7|21318.7|0
1647468300000|2022-03-16 22:05:00|21352.3|21322.3|21353|21323|21363|21333|21347.1|21317.1|0
1647468600000|2022-03-16 22:10:00|21353.5|21323.5|21334.1|21304.1|21355|21325|21324.5|21294.5|0
1647468900000|2022-03-16 22:15:00|21333.6|21303.6|21322.8|21292.8|21338|21308|21322.3|21292.3|0
1647469200000|2022-03-16 22:20:00|21321.8|21291.8|21315.2|21285.2|21322.8|21292.8|21313.7|21283.7|0
1647469500000|2022-03-16 22:25:00|21314.2|21284.2|21311.9|21281.9|21314.2|21284.2|21302.2|21272.2|0
1647469800000|2022-03-16 22:30:00|21312.9|21282.9|21307.8|21277.8|21314.8|21284.8|21300.8|21270.8|0
1647470100000|2022-03-16 22:35:00|21306.8|21276.8|21313.3|21283.3|21313.3|21283.3|21305.8|21275.8|0
1647470400000|2022-03-16 22:40:00|21312.7|21282.7|21315.7|21285.7|21318.4|21288.4|21312.7|21282.7|0
1647470700000|2022-03-16 22:45:00|21316.6|21286.6|21317.3|21287.3|21318.3|21288.3|21314.8|21284.8|0
1647471000000|2022-03-16 22:50:00|21316.3|21286.3|21295.6|21265.6|21318.7|21288.7|21292.5|21262.5|0
1647471300000|2022-03-16 22:55:00|21295.1|21265.1|21296|21266|21297.6|21267.6|21283.3|21253.3|0
1647471600000|2022-03-16 23:00:00|21297|21267|21296.1|21266.1|21315.8|21285.8|21289|21259|0
1647471900000|2022-03-16 23:05:00|21296.6|21266.6|21280.2|21250.2|21296.6|21266.6|21280|21250|0
1647472200000|2022-03-16 23:10:00|21279.7|21249.7|21279.6|21249.6|21282.8|21252.8|21274.2|21244.2|0
1647472500000|2022-03-16 23:15:00|21280.1|21250.1|21288.5|21258.5|21289.5|21259.5|21279|21249|0
1647472800000|2022-03-16 23:20:00|21287.5|21257.5|21285.5|21255.5|21288.8|21258.8|21284.3|21254.3|0
1647473100000|2022-03-16 23:25:00|21286.5|21256.5|21323.5|21293.5|21325.3|21295.3|21286.5|21256.5|0
1647473400000|2022-03-16 23:30:00|21324|21294|21327.7|21297.7|21327.7|21297.7|21323.7|21293.7|0
1647473700000|2022-03-16 23:35:00|21328.7|21298.7|21326|21296|21336|21306|21325.5|21295.5|0
1647474000000|2022-03-16 23:40:00|21325.5|21295.5|21332.7|21302.7|21333.7|21303.7|21325.5|21295.5|0
1647474300000|2022-03-16 23:45:00|21333.2|21303.2|21338.9|21308.9|21339.9|21309.9|21330.9|21300.9|0
1647474600000|2022-03-16 23:50:00|21338.4|21308.4|21365.4|21335.4|21380|21350|21337.4|21307.4|0
1647474900000|2022-03-16 23:55:00|21365.9|21335.9|21352.4|21322.4|21369.4|21339.4|21342|21312|0
1647475200000|2022-03-17 00:00:00|21350.9|21320.9|21345.5|21315.5|21355.8|21325.8|21336.7|21306.7|0
1647475500000|2022-03-17 00:05:00|21346|21316|21347.5|21317.5|21350.5|21320.5|21329.6|21299.6|0
1647475800000|2022-03-17 00:10:00|21348.5|21318.5|21354.4|21324.4|21363.8|21333.8|21345.3|21315.3|0
1647476100000|2022-03-17 00:15:00|21353.4|21323.4|21357.7|21327.7|21362.2|21332.2|21338.8|21308.8|0
1647476400000|2022-03-17 00:20:00|21359.1|21329.1|21363.9|21333.9|21368.6|21338.6|21352.6|21322.6|0
1647476700000|2022-03-17 00:25:00|21364.6|21334.6|21346.7|21316.7|21380.5|21350.5|21346.7|21316.7|0
1647477000000|2022-03-17 00:30:00|21346.9|21316.9|21356.9|21326.9|21363.9|21333.9|21346.2|21316.2|0
1647477300000|2022-03-17 00:35:00|21357.2|21327.2|21363.3|21333.3|21365.7|21335.7|21355.2|21325.2|0
1647477600000|2022-03-17 00:40:00|21363.6|21333.6|21359.7|21329.7|21368.8|21338.8|21356.7|21326.7|0
1647477900000|2022-03-17 00:45:00|21360.4|21330.4|21361.6|21331.6|21370.5|21340.5|21355.5|21325.5|0
1647478200000|2022-03-17 00:50:00|21361.4|21331.4|21355.1|21325.1|21379.1|21349.1|21341.3|21311.3|0
1647478500000|2022-03-17 00:55:00|21354.6|21324.6|21329.1|21299.1|21354.8|21324.8|21328.1|21298.1|0
1647478800000|2022-03-17 01:00:00|21329.8|21299.8|21320.1|21290.1|21334.8|21304.8|21319.6|21289.6|0
1647479100000|2022-03-17 01:05:00|21320.7|21290.7|21292.8|21262.8|21345.6|21315.6|21288.9|21258.9|0
1647479400000|2022-03-17 01:10:00|21293.5|21263.5|21228.8|21198.8|21294.8|21264.8|21228.8|21198.8|0
1647479700000|2022-03-17 01:15:00|21224|21194|21258.8|21253.8|21498.8|21493.8|21201.3|21194|9694
1647480000000|2022-03-17 01:20:00|21256.8|21251.8|21166.3|21161.3|21338.3|21333.3|21154.8|21149.8|5058
1647480300000|2022-03-17 01:25:00|21161.8|21156.8|21125.8|21120.8|21247.3|21242.3|21099.3|21094.3|4409
1647480600000|2022-03-17 01:30:00|21124.8|21119.8|21137.8|21132.8|21323.8|21318.8|21088.3|21083.3|11928
1647480900000|2022-03-17 01:35:00|21132.8|21127.8|20918.8|20913.8|21170.8|21165.8|20915.8|20910.8|7499
1647481200000|2022-03-17 01:40:00|20915.3|20910.3|21085.8|21080.8|21118.8|21113.8|20896.8|20891.8|5631
1647481500000|2022-03-17 01:45:00|21087.8|21082.8|21044.8|21039.8|21172.3|21167.3|20999.3|20994.3|4820
1647481800000|2022-03-17 01:50:00|21043.8|21038.8|20843.8|20838.8|21044.8|21039.8|20840.8|20835.8|4720
1647482100000|2022-03-17 01:55:00|20841.3|20836.3|20784.3|20779.3|20917.3|20912.3|20759.8|20754.8|5417
1647482400000|2022-03-17 02:00:00|20786.3|20781.3|20891.8|20886.8|20973.8|20968.8|20763.8|20758.8|5278
1647482700000|2022-03-17 02:05:00|20893.8|20888.8|20881.3|20876.3|20930.8|20925.8|20808.3|20803.3|3839
1647483000000|2022-03-17 02:10:00|20880.8|20875.8|20959.3|20954.3|20962.3|20957.3|20823.3|20818.3|2815
1647483300000|2022-03-17 02:15:00|20961.3|20956.3|20954.8|20949.8|21007.8|21002.8|20874.3|20869.3|2919
1647483600000|2022-03-17 02:20:00|20957.8|20952.8|21052.3|21047.3|21058.3|21053.3|20937.8|20932.8|3074
1647483900000|2022-03-17 02:25:00|21055.8|21050.8|20985.3|20980.3|21084.8|21079.8|20935.8|20930.8|2681
1647484200000|2022-03-17 02:30:00|20986.8|20981.8|20938.8|20933.8|21003.8|20998.8|20923.8|20918.8|2373
1647484500000|2022-03-17 02:35:00|20942.8|20937.8|20992.3|20987.3|21007.8|21002.8|20916.8|20911.8|1814
1647484800000|2022-03-17 02:40:00|20992.8|20987.8|21026.3|21021.3|21027.3|21022.3|20941.8|20936.8|1673
1647485100000|2022-03-17 02:45:00|21028.8|21023.8|20965.8|20960.8|21047.8|21042.8|20943.3|20938.3|2010
1647485400000|2022-03-17 02:50:00|20967.8|20962.8|21076.3|21071.3|21089.8|21084.8|20960.8|20955.8|1794
1647485700000|2022-03-17 02:55:00|21075.8|21070.8|21072.3|21067.3|21124.3|21119.3|21053.3|21048.3|1981
1647486000000|2022-03-17 03:00:00|21071.3|21066.3|21090|21085|21094.5|21089.5|21031|21026|1985
1647486300000|2022-03-17 03:05:00|21090.5|21085.5|21115.5|21110.5|21137.5|21132.5|21081|21076|1860
1647486600000|2022-03-17 03:10:00|21113.5|21108.5|21143|21138|21154|21149|21102.5|21097.5|1692
1647486900000|2022-03-17 03:15:00|21142.5|21137.5|21084.5|21079.5|21191.5|21186.5|21076.5|21071.5|2562
1647487200000|2022-03-17 03:20:00|21083|21078|21194.5|21189.5|21200|21195|21069.5|21064.5|2080
1647487500000|2022-03-17 03:25:00|21195|21190|21253|21248|21254|21249|21183|21178|1833
1647487800000|2022-03-17 03:30:00|21254|21249|21282.5|21277.5|21284|21279|21232|21227|1737
1647488100000|2022-03-17 03:35:00|21283|21278|21326.5|21321.5|21343.5|21338.5|21283|21278|2247
1647488400000|2022-03-17 03:40:00|21326|21321|21218.5|21213.5|21331|21326|21216.5|21211.5|2659
1647488700000|2022-03-17 03:45:00|21215|21210|21136|21131|21231.5|21226.5|21124.5|21119.5|2886
1647489000000|2022-03-17 03:50:00|21136.5|21131.5|21210.5|21205.5|21225.5|21220.5|21134.5|21129.5|1869
1647489300000|2022-03-17 03:55:00|21211|21206|21215|21210|21219.5|21214.5|21151|21146|1173
1647489600000|2022-03-17 04:00:00|21229.2|21199.2|21214.3|21184.3|21229.7|21199.7|21208.6|21178.6|1
1647489900000|2022-03-17 04:05:00|21214.2|21184.2|21220|21190|21220|21190|21212.4|21182.4|0
1647490200000|2022-03-17 04:10:00|21220.5|21190.5|21223.5|21193.5|21224.6|21194.6|21217|21187|0
1647490500000|2022-03-17 04:15:00|21223.7|21193.7|21225.6|21195.6|21227.9|21197.9|21220.4|21190.4|0
1647490800000|2022-03-17 04:20:00|21225.3|21195.3|21215.8|21185.8|21228.4|21198.4|21213.5|21183.5|0
1647491100000|2022-03-17 04:25:00|21215.3|21185.3|21211.2|21181.2|21215.3|21185.3|21207.4|21177.4|0
1647491400000|2022-03-17 04:30:00|21210.9|21180.9|21234.5|21204.5|21243.2|21213.2|21208.9|21178.9|0
1647491700000|2022-03-17 04:35:00|21235.2|21205.2|21251.8|21221.8|21257|21227|21233.8|21203.8|0
1647492000000|2022-03-17 04:40:00|21251.1|21221.1|21281.5|21251.5|21283.9|21253.9|21251.1|21221.1|0
1647492300000|2022-03-17 04:45:00|21282|21252|21255.2|21225.2|21284.4|21254.4|21255.2|21225.2|0
1647492600000|2022-03-17 04:50:00|21255.4|21225.4|21260.1|21230.1|21264.4|21234.4|21254.1|21224.1|0
1647492900000|2022-03-17 04:55:00|21260.5|21230.5|21284.6|21254.6|21286.2|21256.2|21260.5|21230.5|0
1647493200000|2022-03-17 05:00:00|21280.4|21250.4|21295|21290|21329.5|21324.5|21233|21228|4582
1647493500000|2022-03-17 05:05:00|21299.5|21294.5|21314.5|21309.5|21342.5|21337.5|21256.5|21251.5|2683
1647493800000|2022-03-17 05:10:00|21316|21311|21358|21353|21366.5|21361.5|21287|21282|2133
1647494100000|2022-03-17 05:15:00|21357|21352|21352|21347|21386|21381|21311|21306|2246
1647494400000|2022-03-17 05:20:00|21353|21348|21267|21262|21357|21352|21253.5|21248.5|2536
1647494700000|2022-03-17 05:25:00|21269|21264|21273.5|21268.5|21290|21285|21208|21203|2840
1647495000000|2022-03-17 05:30:00|21272.5|21267.5|21227.5|21222.5|21301.5|21296.5|21217|21212|1873
1647495300000|2022-03-17 05:35:00|21225.5|21220.5|21241.5|21236.5|21251.5|21246.5|21172|21167|2369
1647495600000|2022-03-17 05:40:00|21243.5|21238.5|21266|21261|21285|21280|21206.5|21201.5|2043
1647495900000|2022-03-17 05:45:00|21265.5|21260.5|21224.5|21219.5|21307.5|21302.5|21213|21208|2030
1647496200000|2022-03-17 05:50:00|21224|21219|21198.5|21193.5|21259.5|21254.5|21177|21172|1492
1647496500000|2022-03-17 05:55:00|21198|21193|21170|21165|21211|21206|21137.5|21132.5|1719
1647496800000|2022-03-17 06:00:00|21169.5|21164.5|21098.5|21093.5|21186|21181|21047|21042|2709
1647497100000|2022-03-17 06:05:00|21100.5|21095.5|21125.5|21120.5|21135|21130|21078.5|21073.5|1730
1647497400000|2022-03-17 06:10:00|21127|21122|21098.5|21093.5|21194|21189|21098.5|21093.5|1863
1647497700000|2022-03-17 06:15:00|21097.5|21092.5|21143.5|21138.5|21150|21145|21084|21079|1387
1647498000000|2022-03-17 06:20:00|21144|21139|21181|21176|21181|21176|21107|21102|1177
1647498300000|2022-03-17 06:25:00|21177|21172|21210.5|21205.5|21252.5|21247.5|21163|21158|1892
1647498600000|2022-03-17 06:30:00|21210|21205|21210.5|21205.5|21238|21233|21179.5|21174.5|1394
1647498900000|2022-03-17 06:35:00|21208.5|21203.5|21188.5|21183.5|21241.5|21236.5|21183|21178|1190
1647499200000|2022-03-17 06:40:00|21188|21183|21158|21153|21188|21183|21140.5|21135.5|1491
1647499500000|2022-03-17 06:45:00|21158.5|21153.5|21164|21159|21175|21170|21126.5|21121.5|1014
1647499800000|2022-03-17 06:50:00|21165.5|21160.5|21196|21191|21234|21229|21164|21159|1312
1647500100000|2022-03-17 06:55:00|21196.5|21191.5|21205.5|21200.5|21224|21219|21162|21157|1019
1647500400000|2022-03-17 07:00:00|21204.5|21199.5|21302.5|21297.5|21305.5|21300.5|21204.5|21199.5|1805
1647500700000|2022-03-17 07:05:00|21303|21298|21332|21327|21348.5|21343.5|21288|21283|1582
1647501000000|2022-03-17 07:10:00|21332.5|21327.5|21352.5|21347.5|21368|21363|21287|21282|1761
1647501300000|2022-03-17 07:15:00|21352|21347|21320.5|21315.5|21355.5|21350.5|21290.5|21285.5|1783
1647501600000|2022-03-17 07:20:00|21321|21316|21314|21309|21343.5|21338.5|21290|21285|1507
1647501900000|2022-03-17 07:25:00|21315|21310|21329.5|21324.5|21340|21335|21281.5|21276.5|1474
1647502200000|2022-03-17 07:30:00|21328.5|21323.5|21317.5|21312.5|21357|21352|21294.5|21289.5|1881
1647502500000|2022-03-17 07:35:00|21318|21313|21340|21335|21342.5|21337.5|21296.5|21291.5|1398
1647502800000|2022-03-17 07:40:00|21337|21332|21326|21321|21347.5|21342.5|21295.5|21290.5|1853
1647503100000|2022-03-17 07:45:00|21324|21319|21381.5|21376.5|21395|21390|21324|21319|2224
1647503400000|2022-03-17 07:50:00|21382|21377|21425.5|21420.5|21430|21425|21373|21368|2356
1647503700000|2022-03-17 07:55:00|21426|21421|21389|21384|21442|21437|21384|21379|2733
1647504000000|2022-03-17 08:00:00|21392|21387|21425.5|21420.5|21448.5|21443.5|21360|21355|2995
1647504300000|2022-03-17 08:05:00|21425|21420|21530|21525|21530|21525|21418.5|21413.5|4373
1647504600000|2022-03-17 08:10:00|21534|21529|21481|21476|21542|21537|21469.5|21464.5|3283
1647504900000|2022-03-17 08:15:00|21481.5|21476.5|21461.5|21456.5|21488|21483|21428.5|21423.5|2227
1647505200000|2022-03-17 08:20:00|21462|21457|21423|21418|21469.5|21464.5|21395.5|21390.5|1929
1647505500000|2022-03-17 08:25:00|21422.5|21417.5|21469|21464|21498.5|21493.5|21410|21405|2365
1647505800000|2022-03-17 08:30:00|21486.5|21456.5|21496|21466|21515.8|21485.8|21483|21453|0
1647506100000|2022-03-17 08:35:00|21496.2|21466.2|21495.6|21465.6|21510|21480|21488.2|21458.2|0
1647506400000|2022-03-17 08:40:00|21495.1|21465.1|21484.7|21454.7|21505.1|21475.1|21480.7|21450.7|0
1647506700000|2022-03-17 08:45:00|21484.9|21454.9|21491|21461|21519.5|21489.5|21481.2|21451.2|0
1647507000000|2022-03-17 08:50:00|21492.3|21462.3|21473.6|21443.6|21497.8|21467.8|21466.3|21436.3|0
1647507300000|2022-03-17 08:55:00|21473.1|21443.1|21460.9|21430.9|21476.9|21446.9|21449.3|21419.3|0
1647507600000|2022-03-17 09:00:00|21462.3|21432.3|21449|21419|21473.5|21443.5|21448.3|21418.3|0
1647507900000|2022-03-17 09:05:00|21448.3|21418.3|21435.1|21405.1|21450.9|21420.9|21429.7|21399.7|0
1647508200000|2022-03-17 09:10:00|21435.3|21405.3|21384.5|21354.5|21435.5|21405.5|21378.6|21348.6|0
1647508500000|2022-03-17 09:15:00|21384|21354|21311.5|21303.5|21427|21419|21292|21284|1604
1647508800000|2022-03-17 09:20:00|21311|21303|21328.5|21320.5|21343|21335|21297|21289|1422
1647509100000|2022-03-17 09:25:00|21329|21321|21364|21356|21383|21375|21328|21320|562
1647509400000|2022-03-17 09:30:00|21364.5|21356.5|21321.5|21313.5|21367|21359|21313|21305|344
1647509700000|2022-03-17 09:35:00|21319.5|21311.5|21273|21265|21330|21322|21270.5|21262.5|574
1647510000000|2022-03-17 09:40:00|21276|21268|21291|21283|21303.5|21295.5|21252|21244|544
1647510300000|2022-03-17 09:45:00|21289.5|21281.5|21245.5|21237.5|21296.5|21288.5|21239.5|21231.5|466
1647510600000|2022-03-17 09:50:00|21246|21238|21280|21272|21287|21279|21227.5|21219.5|560
1647510900000|2022-03-17 09:55:00|21279.5|21271.5|21313|21305|21313|21305|21279.5|21271.5|418
1647511200000|2022-03-17 10:00:00|21311|21303|21274|21266|21311|21303|21224.5|21216.5|1794
1647511500000|2022-03-17 10:05:00|21264|21256|21246.5|21238.5|21285.5|21277.5|21225.5|21217.5|956
1647511800000|2022-03-17 10:10:00|21246|21238|21271|21263|21272.5|21264.5|21223.5|21215.5|459
1647512100000|2022-03-17 10:15:00|21271.5|21263.5|21304|21296|21312.5|21304.5|21263|21255|658
1647512400000|2022-03-17 10:20:00|21303.5|21295.5|21317|21309|21327.5|21319.5|21283.5|21275.5|448
1647512700000|2022-03-17 10:25:00|21317.5|21309.5|21310.5|21302.5|21320.5|21312.5|21289.5|21281.5|324
1647513000000|2022-03-17 10:30:00|21311|21303|21302.5|21294.5|21316|21308|21293|21285|205
1647513300000|2022-03-17 10:35:00|21302|21294|21274.5|21266.5|21302|21294|21255.5|21247.5|281
1647513600000|2022-03-17 10:40:00|21275.5|21267.5|21277.5|21269.5|21288.5|21280.5|21263|21255|153
1647513900000|2022-03-17 10:45:00|21278|21270|21285.5|21277.5|21286|21278|21249|21241|228
1647514200000|2022-03-17 10:50:00|21285|21277|21299.5|21291.5|21305.5|21297.5|21261.5|21253.5|188
1647514500000|2022-03-17 10:55:00|21300|21292|21332|21324|21344|21336|21292.5|21284.5|284
1647514800000|2022-03-17 11:00:00|21333.5|21325.5|21344.5|21336.5|21346.5|21338.5|21315.5|21307.5|367
1647515100000|2022-03-17 11:05:00|21344|21336|21355.5|21347.5|21365|21357|21339|21331|215
1647515400000|2022-03-17 11:10:00|21355|21347|21343.5|21335.5|21355.5|21347.5|21336.5|21328.5|138
1647515700000|2022-03-17 11:15:00|21344.5|21336.5|21338|21330|21355.5|21347.5|21323.5|21315.5|209
1647516000000|2022-03-17 11:20:00|21337|21329|21326.5|21318.5|21354|21346|21316.5|21308.5|362
1647516300000|2022-03-17 11:25:00|21327|21319|21333|21325|21351|21343|21303.5|21295.5|236
1647516600000|2022-03-17 11:30:00|21333.5|21325.5|21338|21330|21353|21345|21323.5|21315.5|122
1647516900000|2022-03-17 11:35:00|21337.5|21329.5|21319.5|21311.5|21345|21337|21315|21307|152
1647517200000|2022-03-17 11:40:00|21319|21311|21318.5|21310.5|21326.5|21318.5|21307.5|21299.5|95
1647517500000|2022-03-17 11:45:00|21318|21310|21341.5|21333.5|21347|21339|21311|21303|177
1647517800000|2022-03-17 11:50:00|21342|21334|21333.5|21325.5|21349.5|21341.5|21322.5|21314.5|163
1647518100000|2022-03-17 11:55:00|21334|21326|21330|21322|21344.5|21336.5|21324|21316|107
1647518400000|2022-03-17 12:00:00|21342|21334|21329.5|21321.5|21351.5|21343.5|21306|21298|231
1647518700000|2022-03-17 12:05:00|21330|21322|21351|21343|21357|21349|21321|21313|209
1647519000000|2022-03-17 12:10:00|21350.5|21342.5|21336.5|21328.5|21355.5|21347.5|21334.5|21326.5|94
1647519300000|2022-03-17 12:15:00|21335.5|21327.5|21320|21312|21349|21341|21319.5|21311.5|129
1647519600000|2022-03-17 12:20:00|21319.5|21311.5|21317|21309|21341|21333|21314.5|21306.5|102
1647519900000|2022-03-17 12:25:00|21317.5|21309.5|21294.5|21286.5|21320|21312|21290|21282|221
1647520200000|2022-03-17 12:30:00|21295|21287|21327.5|21319.5|21330|21322|21279|21271|314
1647520500000|2022-03-17 12:35:00|21326.5|21318.5|21322.5|21314.5|21338|21330|21313|21305|105
1647520800000|2022-03-17 12:40:00|21323|21315|21303|21295|21330.5|21322.5|21297|21289|127
1647521100000|2022-03-17 12:45:00|21303.5|21295.5|21316.5|21308.5|21322.5|21314.5|21303.5|21295.5|161
1647521400000|2022-03-17 12:50:00|21316|21308|21300|21292|21318|21310|21297.5|21289.5|131
1647521700000|2022-03-17 12:55:00|21300.5|21292.5|21313.5|21305.5|21318|21310|21293|21285|200
1647522000000|2022-03-17 13:00:00|21313|21305|21306|21298|21316|21308|21297|21289|75
1647522300000|2022-03-17 13:05:00|21305.5|21297.5|21296|21288|21311.5|21303.5|21292|21284|61
1647522600000|2022-03-17 13:10:00|21295.5|21287.5|21307|21299|21319.5|21311.5|21293.5|21285.5|117
1647522900000|2022-03-17 13:15:00|21307.5|21299.5|21305.5|21297.5|21320.5|21312.5|21295.5|21287.5|87
1647523200000|2022-03-17 13:20:00|21305|21297|21346|21338|21347.5|21339.5|21304.5|21296.5|431
1647523500000|2022-03-17 13:25:00|21345.5|21337.5|21291|21283|21349.5|21341.5|21287|21279|214
1647523800000|2022-03-17 13:30:00|21292|21284|21213|21205|21304|21296|21105|21097|2501
1647524100000|2022-03-17 13:35:00|21212.5|21204.5|21226.5|21218.5|21252.5|21244.5|21148|21140|1469
1647524400000|2022-03-17 13:40:00|21223.5|21215.5|21168.5|21160.5|21227.5|21219.5|21143|21135|981
1647524700000|2022-03-17 13:45:00|21169|21161|21098|21090|21225.5|21217.5|21092.5|21084.5|1297
1647525000000|2022-03-17 13:50:00|21097.5|21089.5|21006|20998|21108.5|21100.5|20979.5|20971.5|2173
1647525300000|2022-03-17 13:55:00|21005.5|20997.5|21132|21124|21156.5|21148.5|21005.5|20997.5|1187
1647525600000|2022-03-17 14:00:00|21131|21123|21188|21180|21196.5|21188.5|21122|21114|1544
1647525900000|2022-03-17 14:05:00|21183.5|21175.5|21230|21222|21235|21227|21182|21174|1186
1647526200000|2022-03-17 14:10:00|21230.5|21222.5|21175.5|21167.5|21303.5|21295.5|21146.5|21138.5|1430
1647526500000|2022-03-17 14:15:00|21176.5|21168.5|21195.5|21187.5|21219|21211|21175|21167|1611
1647526800000|2022-03-17 14:20:00|21198.5|21190.5|21187.5|21179.5|21234.5|21226.5|21180.5|21172.5|922
1647527100000|2022-03-17 14:25:00|21187|21179|21163|21155|21196.5|21188.5|21142|21134|535
1647527400000|2022-03-17 14:30:00|21164|21156|21097.5|21089.5|21164|21156|21082|21074|703
1647527700000|2022-03-17 14:35:00|21097|21089|21068|21060|21109.5|21101.5|21054.5|21046.5|577
1647528000000|2022-03-17 14:40:00|21068.5|21060.5|21040|21032|21087|21079|21016|21008|811
1647528300000|2022-03-17 14:45:00|21040.5|21032.5|20980|20972|21059|21051|20969|20961|1043
1647528600000|2022-03-17 14:50:00|20980.5|20972.5|20954.5|20946.5|21000|20992|20928.5|20920.5|973
1647528900000|2022-03-17 14:55:00|20945|20937|20922.5|20914.5|20989|20981|20918.5|20910.5|889
1647529200000|2022-03-17 15:00:00|20922|20914|20928.5|20920.5|20937|20929|20873.5|20865.5|1125
1647529500000|2022-03-17 15:05:00|20928|20920|20974|20966|20996.5|20988.5|20921|20913|570
1647529800000|2022-03-17 15:10:00|20972.5|20964.5|20964|20956|21003|20995|20954|20946|469
1647530100000|2022-03-17 15:15:00|20964.5|20956.5|21037|21029|21045|21037|20963.5|20955.5|485
1647530400000|2022-03-17 15:20:00|21036|21028|21029|21021|21044.5|21036.5|20997|20989|429
1647530700000|2022-03-17 15:25:00|21029.5|21021.5|21002|20994|21040|21032|20996|20988|335
1647531000000|2022-03-17 15:30:00|21002.5|20994.5|21033.5|21025.5|21034.5|21026.5|20986|20978|194
1647531300000|2022-03-17 15:35:00|21034|21026|21109|21101|21119.5|21111.5|21032|21024|682
1647531600000|2022-03-17 15:40:00|21108.5|21100.5|21065.5|21057.5|21126|21118|21062.5|21054.5|460
1647531900000|2022-03-17 15:45:00|21066|21058|21054.5|21046.5|21092|21084|21049.5|21041.5|380
1647532200000|2022-03-17 15:50:00|21054|21046|21095|21087|21100|21092|21049.5|21041.5|141
1647532500000|2022-03-17 15:55:00|21095.5|21087.5|21094|21086|21112.5|21104.5|21082|21074|171
1647532800000|2022-03-17 16:00:00|21094.5|21086.5|21090.5|21082.5|21124|21116|21080|21072|169
1647533100000|2022-03-17 16:05:00|21090|21082|21119|21111|21137.5|21129.5|21085.5|21077.5|367
1647533400000|2022-03-17 16:10:00|21118.5|21110.5|21097|21089|21120.5|21112.5|21091.5|21083.5|174
1647533700000|2022-03-17 16:15:00|21096.5|21088.5|21116|21108|21116|21108|21061.5|21053.5|244
1647534000000|2022-03-17 16:20:00|21117|21109|21131.5|21123.5|21134.5|21126.5|21108|21100|205
1647534300000|2022-03-17 16:25:00|21131|21123|21146|21138|21147.5|21139.5|21118|21110|159
1647534600000|2022-03-17 16:30:00|21143|21135|21140.5|21132.5|21153|21145|21124|21116|235
1647534900000|2022-03-17 16:35:00|21138.5|21130.5|21163.5|21155.5|21163.5|21155.5|21134|21126|153
1647535200000|2022-03-17 16:40:00|21164|21156|21177.5|21169.5|21197|21189|21151|21143|343
1647535500000|2022-03-17 16:45:00|21178|21170|21167|21159|21202|21194|21159|21151|248
1647535800000|2022-03-17 16:50:00|21166.5|21158.5|21195|21187|21206.5|21198.5|21166.5|21158.5|223
1647536100000|2022-03-17 16:55:00|21196|21188|21212.5|21204.5|21218.5|21210.5|21182|21174|169
1647536400000|2022-03-17 17:00:00|21212|21204|21194.5|21186.5|21219|21211|21181|21173|169
1647536700000|2022-03-17 17:05:00|21195|21187|21191.5|21183.5|21217.5|21209.5|21189|21181|152
1647537000000|2022-03-17 17:10:00|21192|21184|21165|21157|21195.5|21187.5|21156|21148|227
1647537300000|2022-03-17 17:15:00|21164.5|21156.5|21208|21200|21211|21203|21160.5|21152.5|168
1647537600000|2022-03-17 17:20:00|21208.5|21200.5|21203.5|21195.5|21244|21236|21199|21191|221
1647537900000|2022-03-17 17:25:00|21207|21199|21232|21224|21245|21237|21196|21188|168
1647538200000|2022-03-17 17:30:00|21232.5|21224.5|21230.5|21222.5|21240|21232|21219.5|21211.5|123
1647538500000|2022-03-17 17:35:00|21231|21223|21227.5|21219.5|21237|21229|21214|21206|151
1647538800000|2022-03-17 17:40:00|21228|21220|21248|21240|21254|21246|21228|21220|131
1647539100000|2022-03-17 17:45:00|21247.5|21239.5|21282.5|21274.5|21283.5|21275.5|21247.5|21239.5|183
1647539400000|2022-03-17 17:50:00|21283|21275|21279.5|21271.5|21301.5|21293.5|21270.5|21262.5|292
1647539700000|2022-03-17 17:55:00|21283.5|21275.5|21275.5|21267.5|21303|21295|21271.5|21263.5|110
1647540000000|2022-03-17 18:00:00|21276|21268|21261.5|21253.5|21282.5|21274.5|21242.5|21234.5|154
1647540300000|2022-03-17 18:05:00|21262|21254|21272.5|21264.5|21276|21268|21258.5|21250.5|90
1647540600000|2022-03-17 18:10:00|21273|21265|21249|21241|21275|21267|21226|21218|123
1647540900000|2022-03-17 18:15:00|21248.5|21240.5|21245|21237|21253.5|21245.5|21232|21224|92
1647541200000|2022-03-17 18:20:00|21245.5|21237.5|21217.5|21209.5|21253.5|21245.5|21217.5|21209.5|95
1647541500000|2022-03-17 18:25:00|21218|21210|21165.5|21157.5|21227.5|21219.5|21165.5|21157.5|143
1647541800000|2022-03-17 18:30:00|21164|21156|21211.5|21203.5|21224|21216|21164|21156|240
1647542100000|2022-03-17 18:35:00|21211|21203|21221.5|21213.5|21240|21232|21207.5|21199.5|132
1647542400000|2022-03-17 18:40:00|21221|21213|21245.5|21237.5|21247|21239|21212.5|21204.5|95
1647542700000|2022-03-17 18:45:00|21243.5|21235.5|21247|21239|21252|21244|21211|21203|124
1647543000000|2022-03-17 18:50:00|21247.5|21239.5|21251.5|21243.5|21253.5|21245.5|21230|21222|78
1647543300000|2022-03-17 18:55:00|21252|21244|21260.4|21230.4|21271.5|21263.5|21235.5|21227.5|100
1647543600000|2022-03-17 19:00:00|21260.2|21230.2|21292.2|21262.2|21296.2|21266.2|21256.3|21226.3|0
1647543900000|2022-03-17 19:05:00|21292|21262|21228.5|21198.5|21297.1|21267.1|21228.1|21198.1|0
1647544200000|2022-03-17 19:10:00|21228.9|21198.9|21179.3|21149.3|21232.9|21202.9|21151.7|21121.7|0
1647544500000|2022-03-17 19:15:00|21177.2|21147.2|21224.2|21194.2|21224.2|21194.2|21165.1|21135.1|0
1647544800000|2022-03-17 19:20:00|21224.4|21194.4|21192.6|21162.6|21230.8|21200.8|21191.7|21161.7|0
1647545100000|2022-03-17 19:25:00|21192.7|21162.7|21216.4|21186.4|21222.5|21192.5|21192.6|21162.6|0
1647545400000|2022-03-17 19:30:00|21216.9|21186.9|21195.2|21165.2|21225.6|21195.6|21193.3|21163.3|0
1647545700000|2022-03-17 19:35:00|21195.4|21165.4|21184.8|21154.8|21197.2|21167.2|21169.3|21139.3|0
1647546000000|2022-03-17 19:40:00|21184.9|21154.9|21222.9|21192.9|21224.1|21194.1|21184.8|21154.8|0
1647546300000|2022-03-17 19:45:00|21222.7|21192.7|21260.7|21230.7|21284.4|21254.4|21214.4|21184.4|0
1647546600000|2022-03-17 19:50:00|21260.5|21230.5|21247.9|21217.9|21260.5|21230.5|21231.5|21201.5|0
1647546900000|2022-03-17 19:55:00|21248|21218|21304.5|21274.5|21304.5|21274.5|21248|21218|0
1647547200000|2022-03-17 20:00:00|21303.1|21273.1|21294.2|21264.2|21315.9|21285.9|21294.2|21264.2|0
1647547500000|2022-03-17 20:05:00|21294.7|21264.7|21276.5|21246.5|21295.2|21265.2|21276.3|21246.3|0
1647547800000|2022-03-17 20:10:00|21277|21247|21283.5|21253.5|21284.6|21254.6|21274|21244|0
1647548100000|2022-03-17 20:15:00|21284|21254|21269.8|21239.8|21284|21254|21269.8|21239.8|0
1647548400000|2022-03-17 20:20:00|21270|21240|21273.6|21243.6|21278.9|21248.9|21263.9|21233.9|0
1647548700000|2022-03-17 20:25:00|21270.2|21240.2|21233.3|21203.3|21274.8|21244.8|21208|21178|0
1647549000000|2022-03-17 20:30:00|21232.8|21202.8|21219.9|21189.9|21247|21217|21219.7|21189.7|0
1647549300000|2022-03-17 20:35:00|21220.2|21190.2|21202.4|21172.4|21222.3|21192.3|21198.2|21168.2|0
1647549600000|2022-03-17 20:40:00|21202.2|21172.2|21201.2|21171.2|21206|21176|21190.8|21160.8|0
1647549900000|2022-03-17 20:45:00|21201.9|21171.9|21205.2|21175.2|21215|21185|21201.7|21171.7|0
1647550200000|2022-03-17 20:50:00|21205|21175|21207.8|21177.8|21209.2|21179.2|21198.3|21168.3|0
1647550500000|2022-03-17 20:55:00|21208.2|21178.2|21204.3|21174.3|21209.6|21179.6|21196.7|21166.7|0
1647550800000|2022-03-17 21:00:00|21206.8|21176.8|21206.3|21176.3|21206.8|21176.8|21204.2|21174.2|0
1647551100000|2022-03-17 21:05:00|21206.2|21176.2|21209.4|21179.4|21210.2|21180.2|21205.9|21175.9|0
1647551400000|2022-03-17 21:10:00|21208.7|21178.7|21207.7|21177.7|21209.7|21179.7|21206.7|21176.7|0
1647551700000|2022-03-17 21:15:00|21207.6|21177.6|21206.7|21176.7|21208|21178|21204.9|21174.9|0
1647552000000|2022-03-17 21:20:00|21206.6|21176.6|21203.6|21173.6|21206.7|21176.7|21202.5|21172.5|0
1647552300000|2022-03-17 21:25:00|21203.3|21173.3|21203.4|21173.4|21204.4|21174.4|21202.3|21172.3|0
1647552600000|2022-03-17 21:30:00|21203.9|21173.9|21203.6|21173.6|21205.6|21175.6|21203.2|21173.2|0
1647552900000|2022-03-17 21:35:00|21204.5|21174.5|21206.4|21176.4|21207|21177|21204.1|21174.1|0
1647553200000|2022-03-17 21:40:00|21206.5|21176.5|21204.9|21174.9|21206.5|21176.5|21203.4|21173.4|0
1647553500000|2022-03-17 21:45:00|21205.2|21175.2|21204.7|21174.7|21205.6|21175.6|21204.7|21174.7|0
1647553800000|2022-03-17 21:50:00|21202.9|21172.9|21203.9|21173.9|21204.8|21174.8|21202.9|21172.9|0
1647554100000|2022-03-17 21:55:00|21204.3|21174.3|21206.6|21176.6|21206.6|21176.6|21204|21174|0
1647554400000|2022-03-17 22:00:00|21212.2|21182.2|21211.1|21181.1|21221.3|21191.3|21200|21170|0
1647554700000|2022-03-17 22:05:00|21212.6|21182.6|21204.1|21174.1|21212.6|21182.6|21194.7|21164.7|0
1647555000000|2022-03-17 22:10:00|21204.6|21174.6|21190.1|21160.1|21212.4|21182.4|21189.6|21159.6|0
1647555300000|2022-03-17 22:15:00|21189.5|21159.5|21177.8|21147.8|21195.1|21165.1|21176.9|21146.9|0
1647555600000|2022-03-17 22:20:00|21178.8|21148.8|21181.8|21151.8|21184.6|21154.6|21171.3|21141.3|0
1647555900000|2022-03-17 22:25:00|21180.9|21150.9|21183.2|21153.2|21184.5|21154.5|21180.9|21150.9|0
1647556200000|2022-03-17 22:30:00|21182.7|21152.7|21181.6|21151.6|21184.9|21154.9|21180.8|21150.8|0
1647556500000|2022-03-17 22:35:00|21182|21152|21181.3|21151.3|21187.1|21157.1|21180.8|21150.8|0
1647556800000|2022-03-17 22:40:00|21181.8|21151.8|21179.1|21149.1|21185.1|21155.1|21175.3|21145.3|0
1647557100000|2022-03-17 22:45:00|21178.6|21148.6|21181.3|21151.3|21182.3|21152.3|21172.8|21142.8|0
1647557400000|2022-03-17 22:50:00|21180.8|21150.8|21186|21156|21186|21156|21176.5|21146.5|0
1647557700000|2022-03-17 22:55:00|21180|21150|21170.2|21140.2|21181|21151|21157.6|21127.6|0
1647558000000|2022-03-17 23:00:00|21171.2|21141.2|21163.2|21133.2|21173.1|21143.1|21156.5|21126.5|0
1647558300000|2022-03-17 23:05:00|21163.7|21133.7|21170.1|21140.1|21172.1|21142.1|21163.2|21133.2|0
1647558600000|2022-03-17 23:10:00|21169.6|21139.6|21172.8|21142.8|21175.4|21145.4|21169.6|21139.6|0
1647558900000|2022-03-17 23:15:00|21174.3|21144.3|21170.2|21140.2|21174.8|21144.8|21164.9|21134.9|0
1647559200000|2022-03-17 23:20:00|21170.7|21140.7|21166.7|21136.7|21176.1|21146.1|21165.2|21135.2|0
1647559500000|2022-03-17 23:25:00|21167.2|21137.2|21170.1|21140.1|21171.3|21141.3|21162.7|21132.7|0
1647559800000|2022-03-17 23:30:00|21169.6|21139.6|21168.9|21138.9|21176.8|21146.8|21164.1|21134.1|0
1647560100000|2022-03-17 23:35:00|21168.4|21138.4|21166.7|21136.7|21173.7|21143.7|21166.6|21136.6|0
1647560400000|2022-03-17 23:40:00|21167.7|21137.7|21167.8|21137.8|21171.2|21141.2|21162.7|21132.7|0
1647560700000|2022-03-17 23:45:00|21165.9|21135.9|21168.2|21138.2|21169.3|21139.3|21163.2|21133.2|0
1647561000000|2022-03-17 23:50:00|21169.2|21139.2|21168.9|21138.9|21171.1|21141.1|21165|21135|0
1647561300000|2022-03-17 23:55:00|21168.4|21138.4|21162|21132|21169.9|21139.9|21161.1|21131.1|0
1647561600000|2022-03-18 00:00:00|21164|21134|21167.6|21137.6|21172.5|21142.5|21155.5|21125.5|0
1647561900000|2022-03-18 00:05:00|21168.1|21138.1|21181.3|21151.3|21182.2|21152.2|21164.8|21134.8|0
1647562200000|2022-03-18 00:10:00|21182.2|21152.2|21173.2|21143.2|21187.5|21157.5|21171.7|21141.7|0
1647562500000|2022-03-18 00:15:00|21174.2|21144.2|21157.7|21127.7|21174.7|21144.7|21151.8|21121.8|0
1647562800000|2022-03-18 00:20:00|21158.4|21128.4|21161.6|21131.6|21161.6|21131.6|21149|21119|0
1647563100000|2022-03-18 00:25:00|21161.3|21131.3|21134.9|21104.9|21161.7|21131.7|21133|21103|0
1647563400000|2022-03-18 00:30:00|21136.3|21106.3|21145|21115|21180.8|21150.8|21132.7|21102.7|0
1647563700000|2022-03-18 00:35:00|21144.5|21114.5|21129.8|21099.8|21148.1|21118.1|21129.8|21099.8|0
1647564000000|2022-03-18 00:40:00|21130|21100|21107.4|21077.4|21134|21104|21099.4|21069.4|0
1647564300000|2022-03-18 00:45:00|21106.9|21076.9|21113.5|21083.5|21128.7|21098.7|21103.2|21073.2|0
1647564600000|2022-03-18 00:50:00|21113.7|21083.7|21109.9|21079.9|21117.6|21087.6|21104.7|21074.7|0
1647564900000|2022-03-18 00:55:00|21109.4|21079.4|21142.9|21112.9|21143.3|21113.3|21104.9|21074.9|0
1647565200000|2022-03-18 01:00:00|21143.3|21113.3|21162.9|21132.9|21181|21151|21143.1|21113.1|0
1647565500000|2022-03-18 01:05:00|21162.2|21132.2|21204.4|21174.4|21207.3|21177.3|21151|21121|0
1647565800000|2022-03-18 01:10:00|21203|21173|21180.1|21150.1|21204.7|21174.7|21167.4|21137.4|0
1647566100000|2022-03-18 01:15:00|21181.3|21151.3|21217.5|21212.5|21217.5|21212.5|21084|21079|3196
1647566400000|2022-03-18 01:20:00|21216|21211|21157|21152|21217|21212|21143|21138|1976
1647566700000|2022-03-18 01:25:00|21157.5|21152.5|21130.5|21125.5|21162.5|21157.5|21112.5|21107.5|1450
1647567000000|2022-03-18 01:30:00|21131|21126|21173.5|21168.5|21214.5|21209.5|21068.5|21063.5|7550
1647567300000|2022-03-18 01:35:00|21176|21171|21154|21149|21207.5|21202.5|21117|21112|3937
1647567600000|2022-03-18 01:40:00|21151.5|21146.5|21180.5|21175.5|21192|21187|21092.5|21087.5|3982
1647567900000|2022-03-18 01:45:00|21177|21172|21273.5|21268.5|21281|21276|21142|21137|3377
1647568200000|2022-03-18 01:50:00|21273|21268|21232.5|21227.5|21279.5|21274.5|21222.5|21217.5|2548
1647568500000|2022-03-18 01:55:00|21233|21228|21178.5|21173.5|21243.5|21238.5|21165|21160|2566
1647568800000|2022-03-18 02:00:00|21178|21173|21198.5|21193.5|21258|21253|21162.5|21157.5|2232
1647569100000|2022-03-18 02:05:00|21198|21193|21160.5|21155.5|21222.5|21217.5|21142|21137|2219
1647569400000|2022-03-18 02:10:00|21158.5|21153.5|21069.5|21064.5|21159|21154|21069.5|21064.5|2752
1647569700000|2022-03-18 02:15:00|21070|21065|21109|21104|21117.5|21112.5|21063|21058|1998
1647570000000|2022-03-18 02:20:00|21106.5|21101.5|21087|21082|21132.5|21127.5|21087|21082|1718
1647570300000|2022-03-18 02:25:00|21086.5|21081.5|21083.5|21078.5|21123|21118|21069.5|21064.5|1693
1647570600000|2022-03-18 02:30:00|21084|21079|21100|21095|21112|21107|21067|21062|1739
1647570900000|2022-03-18 02:35:00|21097|21092|21114|21109|21160|21155|21093|21088|2084
1647571200000|2022-03-18 02:40:00|21113|21108|21139.5|21134.5|21152.5|21147.5|21105.5|21100.5|1105
1647571500000|2022-03-18 02:45:00|21138.5|21133.5|21098|21093|21154|21149|21097.5|21092.5|1263
1647571800000|2022-03-18 02:50:00|21098.5|21093.5|21085|21080|21111|21106|21074|21069|1181
1647572100000|2022-03-18 02:55:00|21084.5|21079.5|21095.5|21090.5|21106|21101|21073.5|21068.5|1029
1647572400000|2022-03-18 03:00:00|21095|21090|21102|21097|21112|21107|21084|21079|954
1647572700000|2022-03-18 03:05:00|21102.5|21097.5|21082.5|21077.5|21107|21102|21053.5|21048.5|1256
1647573000000|2022-03-18 03:10:00|21083|21078|21043|21038|21083|21078|21022|21017|1586
1647573300000|2022-03-18 03:15:00|21042|21037|20947|20942|21042|21037|20942.5|20937.5|2737
1647573600000|2022-03-18 03:20:00|20945|20940|20956.5|20951.5|20995.5|20990.5|20931|20926|2226
1647573900000|2022-03-18 03:25:00|20955|20950|20964.5|20959.5|20991|20986|20946|20941|1348
1647574200000|2022-03-18 03:30:00|20965.5|20960.5|20983.5|20978.5|21003|20998|20962.5|20957.5|1078
1647574500000|2022-03-18 03:35:00|20982.5|20977.5|20918|20913|20988|20983|20916.5|20911.5|1287
1647574800000|2022-03-18 03:40:00|20917|20912|21002|20997|21002|20997|20917|20912|1387
1647575100000|2022-03-18 03:45:00|21002.5|20997.5|20994.5|20989.5|21013.5|21008.5|20975|20970|1075
1647575400000|2022-03-18 03:50:00|20995|20990|20958|20953|21003|20998|20956|20951|635
1647575700000|2022-03-18 03:55:00|20956|20951|20993.5|20988.5|20993.5|20988.5|20946|20941|727
1647576000000|2022-03-18 04:00:00|20984.6|20954.6|20994.5|20964.5|20998.3|20968.3|20983.9|20953.9|0
1647576300000|2022-03-18 04:05:00|20994.8|20964.8|21004.6|20974.6|21007.7|20977.7|20994.8|20964.8|0
1647576600000|2022-03-18 04:10:00|21003.2|20973.2|21006.1|20976.1|21007.4|20977.4|21001.6|20971.6|0
1647576900000|2022-03-18 04:15:00|21006.6|20976.6|20999.9|20969.9|21016.9|20986.9|20999.9|20969.9|0
1647577200000|2022-03-18 04:20:00|20999.2|20969.2|21010|20980|21011.6|20981.6|20995.2|20965.2|0
1647577500000|2022-03-18 04:25:00|21009.7|20979.7|21004.6|20974.6|21010.1|20980.1|21002.3|20972.3|0
1647577800000|2022-03-18 04:30:00|21004.8|20974.8|21006.9|20976.9|21013.9|20983.9|21004.5|20974.5|0
1647578100000|2022-03-18 04:35:00|21007.2|20977.2|21009.3|20979.3|21009.3|20979.3|21005.1|20975.1|0
1647578400000|2022-03-18 04:40:00|21009.2|20979.2|21063.7|21033.7|21067.9|21037.9|21006|20976|0
1647578700000|2022-03-18 04:45:00|21063|21033|21042.8|21012.8|21064.9|21034.9|21042.1|21012.1|0
1647579000000|2022-03-18 04:50:00|21043.3|21013.3|21054.2|21024.2|21055.4|21025.4|21042.8|21012.8|0
1647579300000|2022-03-18 04:55:00|21054.4|21024.4|21055.8|21025.8|21056.5|21026.5|21053.5|21023.5|0
1647579600000|2022-03-18 05:00:00|21054.7|21024.7|21013|21008|21093|21088|20996|20991|3100
1647579900000|2022-03-18 05:05:00|21010.5|21005.5|21046.5|21041.5|21055|21050|20983|20978|1370
1647580200000|2022-03-18 05:10:00|21046|21041|21051.5|21046.5|21072.5|21067.5|20975.5|20970.5|2776
1647580500000|2022-03-18 05:15:00|21052|21047|21116|21111|21136.5|21131.5|21049|21044|2287
1647580800000|2022-03-18 05:20:00|21113.5|21108.5|21147.5|21142.5|21147.5|21142.5|21082.5|21077.5|1474
1647581100000|2022-03-18 05:25:00|21145|21140|21187.5|21182.5|21214|21209|21133|21128|3386
1647581400000|2022-03-18 05:30:00|21187|21182|21175|21170|21187|21182|21132.5|21127.5|1717
1647581700000|2022-03-18 05:35:00|21175.5|21170.5|21253.5|21248.5|21255|21250|21151.5|21146.5|1993
1647582000000|2022-03-18 05:40:00|21254|21249|21288|21283|21288.5|21283.5|21238|21233|2121
1647582300000|2022-03-18 05:45:00|21288.5|21283.5|21296.5|21291.5|21319.5|21314.5|21272|21267|2510
1647582600000|2022-03-18 05:50:00|21297|21292|21327|21322|21340.5|21335.5|21266|21261|2178
1647582900000|2022-03-18 05:55:00|21326.5|21321.5|21443.5|21438.5|21451|21446|21322.5|21317.5|3261
1647583200000|2022-03-18 06:00:00|21443|21438|21373|21368|21445|21440|21368|21363|2549
1647583500000|2022-03-18 06:05:00|21373.5|21368.5|21406.5|21401.5|21413|21408|21356.5|21351.5|1584
1647583800000|2022-03-18 06:10:00|21403.5|21398.5|21493.5|21488.5|21496|21491|21398.5|21393.5|3431
1647584100000|2022-03-18 06:15:00|21491.5|21486.5|21467|21462|21496|21491|21432|21427|2341
1647584400000|2022-03-18 06:20:00|21468.5|21463.5|21563|21558|21588.5|21583.5|21467|21462|3171
1647584700000|2022-03-18 06:25:00|21562.5|21557.5|21559|21554|21635|21630|21531|21526|3473
1647585000000|2022-03-18 06:30:00|21560.5|21555.5|21508|21503|21599|21594|21497.5|21492.5|2795
1647585300000|2022-03-18 06:35:00|21507|21502|21436.5|21431.5|21507|21502|21421|21416|3400
1647585600000|2022-03-18 06:40:00|21436|21431|21531|21526|21531|21526|21431|21426|1940
1647585900000|2022-03-18 06:45:00|21529.5|21524.5|21580|21575|21587.5|21582.5|21513|21508|2136
1647586200000|2022-03-18 06:50:00|21576|21571|21535|21530|21586.5|21581.5|21529|21524|1524
1647586500000|2022-03-18 06:55:00|21535.5|21530.5|21485|21480|21535.5|21530.5|21475|21470|1435
1647586800000|2022-03-18 07:00:00|21484.5|21479.5|21493|21488|21540.5|21535.5|21456|21451|2270
1647587100000|2022-03-18 07:05:00|21492.5|21487.5|21464|21459|21527|21522|21464|21459|1619
1647587400000|2022-03-18 07:10:00|21462|21457|21388|21383|21472|21467|21381|21376|2845
1647587700000|2022-03-18 07:15:00|21383|21378|21334|21329|21398|21393|21321|21316|3147
1647588000000|2022-03-18 07:20:00|21333|21328|21388|21383|21393.5|21388.5|21330.5|21325.5|1737
1647588300000|2022-03-18 07:25:00|21389|21384|21391.5|21386.5|21417.5|21412.5|21365.5|21360.5|1430
1647588600000|2022-03-18 07:30:00|21393.5|21388.5|21439|21434|21446|21441|21391.5|21386.5|1367
1647588900000|2022-03-18 07:35:00|21438|21433|21394.5|21389.5|21445.5|21440.5|21380|21375|1115
1647589200000|2022-03-18 07:40:00|21394|21389|21450|21445|21465|21460|21389.5|21384.5|1324
1647589500000|2022-03-18 07:45:00|21452.5|21447.5|21436|21431|21463|21458|21435|21430|945
1647589800000|2022-03-18 07:50:00|21436.5|21431.5|21431.5|21426.5|21451.5|21446.5|21425|21420|1322
1647590100000|2022-03-18 07:55:00|21430|21425|21464.5|21459.5|21480|21475|21428|21423|2144
1647590400000|2022-03-18 08:00:00|21463|21458|21393|21388|21476|21471|21376|21371|2888
1647590700000|2022-03-18 08:05:00|21393.5|21388.5|21358|21353|21445|21440|21358|21353|4199
1647591000000|2022-03-18 08:10:00|21356|21351|21415.5|21410.5|21422.5|21417.5|21352.5|21347.5|2061
1647591300000|2022-03-18 08:15:00|21416|21411|21397|21392|21422.5|21417.5|21388.5|21383.5|1162
1647591600000|2022-03-18 08:20:00|21397.5|21392.5|21422.5|21417.5|21425.5|21420.5|21396|21391|1928
1647591900000|2022-03-18 08:25:00|21424|21419|21423|21418|21429|21424|21416|21411|1153
1647592200000|2022-03-18 08:30:00|21429.9|21399.9|21403.3|21373.3|21440.1|21410.1|21396.6|21366.6|0
1647592500000|2022-03-18 08:35:00|21403.5|21373.5|21426.9|21396.9|21434.2|21404.2|21392.5|21362.5|0
1647592800000|2022-03-18 08:40:00|21428.3|21398.3|21407.2|21377.2|21434.3|21404.3|21391.7|21361.7|0
1647593100000|2022-03-18 08:45:00|21406.9|21376.9|21400.2|21370.2|21409.5|21379.5|21371.4|21341.4|0
1647593400000|2022-03-18 08:50:00|21399.5|21369.5|21406.1|21376.1|21410.7|21380.7|21391.4|21361.4|0
1647593700000|2022-03-18 08:55:00|21406.4|21376.4|21416.5|21386.5|21416.5|21386.5|21400|21370|0
1647594000000|2022-03-18 09:00:00|21417|21387|21392.6|21362.6|21424|21394|21392.6|21362.6|0
1647594300000|2022-03-18 09:05:00|21392.1|21362.1|21396.1|21366.1|21402.7|21372.7|21379.5|21349.5|0
1647594600000|2022-03-18 09:10:00|21396.4|21366.4|21390.2|21360.2|21399.3|21369.3|21376.4|21346.4|0
1647594900000|2022-03-18 09:15:00|21389.7|21359.7|21319.5|21311.5|21389.7|21364.5|21305|21297|858
1647595200000|2022-03-18 09:20:00|21319|21311|21338|21330|21353.5|21345.5|21319|21311|796
1647595500000|2022-03-18 09:25:00|21337.5|21329.5|21352.5|21344.5|21362|21354|21324|21316|563
1647595800000|2022-03-18 09:30:00|21352|21344|21342|21334|21406.5|21398.5|21336|21328|636
1647596100000|2022-03-18 09:35:00|21341.5|21333.5|21361.5|21353.5|21365.5|21357.5|21333.5|21325.5|318
1647596400000|2022-03-18 09:40:00|21362.5|21354.5|21365|21357|21366|21358|21349.5|21341.5|197
1647596700000|2022-03-18 09:45:00|21364.5|21356.5|21405.5|21397.5|21409|21401|21361.5|21353.5|343
1647597000000|2022-03-18 09:50:00|21405|21397|21404|21396|21417.5|21409.5|21396.5|21388.5|340
1647597300000|2022-03-18 09:55:00|21404.5|21396.5|21412|21404|21424|21416|21403.5|21395.5|236
1647597600000|2022-03-18 10:00:00|21411.5|21403.5|21455|21447|21456|21448|21408|21400|332
1647597900000|2022-03-18 10:05:00|21455.5|21447.5|21434.5|21426.5|21458|21450|21421|21413|222
1647598200000|2022-03-18 10:10:00|21434|21426|21423|21415|21444|21436|21415.5|21407.5|117
1647598500000|2022-03-18 10:15:00|21422.5|21414.5|21398.5|21390.5|21422.5|21414.5|21386|21378|174
1647598800000|2022-03-18 10:20:00|21395.5|21387.5|21424.5|21416.5|21428|21420|21393.5|21385.5|100
1647599100000|2022-03-18 10:25:00|21425|21417|21440|21432|21442.5|21434.5|21410|21402|253
1647599400000|2022-03-18 10:30:00|21440.5|21432.5|21422|21414|21445.5|21437.5|21415.5|21407.5|236
1647599700000|2022-03-18 10:35:00|21421|21413|21430|21422|21431.5|21423.5|21402|21394|186
1647600000000|2022-03-18 10:40:00|21429.5|21421.5|21411|21403|21434.5|21426.5|21403.5|21395.5|129
1647600300000|2022-03-18 10:45:00|21410.5|21402.5|21400|21392|21413|21405|21391|21383|71
1647600600000|2022-03-18 10:50:00|21399.5|21391.5|21368|21360|21399.5|21391.5|21364|21356|179
1647600900000|2022-03-18 10:55:00|21367.5|21359.5|21380|21372|21384.5|21376.5|21353|21345|160
1647601200000|2022-03-18 11:00:00|21378.5|21370.5|21362|21354|21383|21375|21361.5|21353.5|97
1647601500000|2022-03-18 11:05:00|21362.5|21354.5|21350|21342|21362.5|21354.5|21329.5|21321.5|220
1647601800000|2022-03-18 11:10:00|21349.5|21341.5|21351.5|21343.5|21359|21351|21329|21321|192
1647602100000|2022-03-18 11:15:00|21352|21344|21369.5|21361.5|21375|21367|21350|21342|124
1647602400000|2022-03-18 11:20:00|21369|21361|21347|21339|21371|21363|21345|21337|58
1647602700000|2022-03-18 11:25:00|21347.5|21339.5|21338|21330|21351|21343|21311.5|21303.5|262
1647603000000|2022-03-18 11:30:00|21338.5|21330.5|21343|21335|21349|21341|21334|21326|80
1647603300000|2022-03-18 11:35:00|21342.5|21334.5|21344|21336|21356.5|21348.5|21328|21320|82
1647603600000|2022-03-18 11:40:00|21344.5|21336.5|21361.5|21353.5|21369|21361|21340|21332|88
1647603900000|2022-03-18 11:45:00|21362|21354|21363.5|21355.5|21368|21360|21351.5|21343.5|84
1647604200000|2022-03-18 11:50:00|21364|21356|21352|21344|21365.5|21357.5|21349|21341|201
1647604500000|2022-03-18 11:55:00|21352.5|21344.5|21330|21322|21356.5|21348.5|21329|21321|209
1647604800000|2022-03-18 12:00:00|21330.5|21322.5|21343|21335|21347|21339|21321|21313|363
1647605100000|2022-03-18 12:05:00|21343.5|21335.5|21346.5|21338.5|21359|21351|21340.5|21332.5|194
1647605400000|2022-03-18 12:10:00|21348|21340|21354|21346|21356.5|21348.5|21338.5|21330.5|74
1647605700000|2022-03-18 12:15:00|21354.5|21346.5|21337|21329|21354.5|21346.5|21335|21327|155
1647606000000|2022-03-18 12:20:00|21336|21328|21343.5|21335.5|21363|21355|21333.5|21325.5|114
1647606300000|2022-03-18 12:25:00|21343|21335|21353.5|21345.5|21365.5|21357.5|21341.5|21333.5|59
1647606600000|2022-03-18 12:30:00|21353|21345|21333.5|21325.5|21358|21350|21331|21323|141
1647606900000|2022-03-18 12:35:00|21334|21326|21348.5|21340.5|21351.5|21343.5|21325.5|21317.5|251
1647607200000|2022-03-18 12:40:00|21349|21341|21345|21337|21350.5|21342.5|21331.5|21323.5|162
1647607500000|2022-03-18 12:45:00|21344.5|21336.5|21336|21328|21350|21342|21326.5|21318.5|64
1647607800000|2022-03-18 12:50:00|21335.5|21327.5|21280|21272|21335.5|21327.5|21276.5|21268.5|331
1647608100000|2022-03-18 12:55:00|21280.5|21272.5|21302|21294|21306|21298|21280.5|21272.5|119
1647608400000|2022-03-18 13:00:00|21301.5|21293.5|21301|21293|21303|21295|21286|21278|104
1647608700000|2022-03-18 13:05:00|21301.5|21293.5|21309|21301|21314.5|21306.5|21295.5|21287.5|84
1647609000000|2022-03-18 13:10:00|21309.5|21301.5|21300.5|21292.5|21322.5|21314.5|21300.5|21292.5|102
1647609300000|2022-03-18 13:15:00|21300|21292|21278|21270|21304.5|21296.5|21276|21268|103
1647609600000|2022-03-18 13:20:00|21277.5|21269.5|21258|21250|21279.5|21271.5|21221.5|21213.5|492
1647609900000|2022-03-18 13:25:00|21258.5|21250.5|21299|21291|21304.5|21296.5|21247.5|21239.5|301
1647610200000|2022-03-18 13:30:00|21294|21286|21214.5|21206.5|21300|21292|21182|21174|1661
1647610500000|2022-03-18 13:35:00|21219.5|21211.5|21466|21458|21471|21463|21212.5|21204.5|1848
1647610800000|2022-03-18 13:40:00|21465|21457|21480.5|21472.5|21497|21489|21422.5|21414.5|1104
1647611100000|2022-03-18 13:45:00|21480|21472|21603|21595|21610|21602|21458|21450|1087
1647611400000|2022-03-18 13:50:00|21603.5|21595.5|21518.5|21510.5|21635.5|21627.5|21517.5|21509.5|1610
1647611700000|2022-03-18 13:55:00|21518|21510|21602|21594|21614|21606|21513.5|21505.5|859
1647612000000|2022-03-18 14:00:00|21602.5|21594.5|21691|21683|21703|21695|21585.5|21577.5|1503
1647612300000|2022-03-18 14:05:00|21690|21682|21816.5|21808.5|21816.5|21808.5|21676.5|21668.5|2058
1647612600000|2022-03-18 14:10:00|21817.5|21809.5|21776|21768|21891|21883|21775|21767|1782
1647612900000|2022-03-18 14:15:00|21775|21767|21725|21717|21853|21845|21722.5|21714.5|1426
1647613200000|2022-03-18 14:20:00|21725.5|21717.5|21719|21711|21761|21753|21686|21678|1212
1647613500000|2022-03-18 14:25:00|21719.5|21711.5|21695|21687|21727|21719|21687|21679|767
1647613800000|2022-03-18 14:30:00|21695.5|21687.5|21595.5|21587.5|21718.5|21710.5|21592|21584|1131
1647614100000|2022-03-18 14:35:00|21595|21587|21616|21608|21655.5|21647.5|21589.5|21581.5|882
1647614400000|2022-03-18 14:40:00|21616.5|21608.5|21654.5|21646.5|21690.5|21682.5|21582|21574|687
1647614700000|2022-03-18 14:45:00|21655.5|21647.5|21649.5|21641.5|21735|21727|21648|21640|887
1647615000000|2022-03-18 14:50:00|21650|21642|21700.5|21692.5|21715|21707|21610|21602|757
1647615300000|2022-03-18 14:55:00|21701.5|21693.5|21726|21718|21726|21718|21683|21675|499
1647615600000|2022-03-18 15:00:00|21727.5|21719.5|21769|21761|21779.5|21771.5|21713.5|21705.5|598
1647615900000|2022-03-18 15:05:00|21769.5|21761.5|21713.5|21705.5|21769.5|21761.5|21705.5|21697.5|573
1647616200000|2022-03-18 15:10:00|21714|21706|21738|21730|21760|21752|21689.5|21681.5|527
1647616500000|2022-03-18 15:15:00|21731|21723|21768|21760|21768.5|21760.5|21699|21691|535
1647616800000|2022-03-18 15:20:00|21768.5|21760.5|21716|21708|21773|21765|21709|21701|582
1647617100000|2022-03-18 15:25:00|21717.5|21709.5|21735.5|21727.5|21744.5|21736.5|21693|21685|451
1647617400000|2022-03-18 15:30:00|21735|21727|21816.5|21808.5|21828.5|21820.5|21735|21727|531
1647617700000|2022-03-18 15:35:00|21816|21808|21812|21804|21886|21878|21806.5|21798.5|935
1647618000000|2022-03-18 15:40:00|21816|21808|21814.5|21806.5|21831.5|21823.5|21784.5|21776.5|532
1647618300000|2022-03-18 15:45:00|21814|21806|21831.5|21823.5|21839|21831|21799|21791|439
1647618600000|2022-03-18 15:50:00|21832|21824|21860.5|21852.5|21929|21921|21832|21824|1088
1647618900000|2022-03-18 15:55:00|21861|21853|21898|21890|21900.5|21892.5|21849|21841|460
1647619200000|2022-03-18 16:00:00|21898.5|21890.5|21941.5|21933.5|21954|21946|21872.5|21864.5|657
1647619500000|2022-03-18 16:05:00|21942|21934|21986.5|21978.5|21992|21984|21903|21895|1237
1647619800000|2022-03-18 16:10:00|21987|21979|21997.5|21989.5|21999.5|21991.5|21968.5|21960.5|699
1647620100000|2022-03-18 16:15:00|21997|21989|22055.5|22047.5|22067.5|22059.5|21996.5|21988.5|891
1647620400000|2022-03-18 16:20:00|22057.5|22049.5|22077|22069|22095.5|22087.5|22045|22037|846
1647620700000|2022-03-18 16:25:00|22077.5|22069.5|22028|22020|22089|22081|22012.5|22004.5|785
1647621000000|2022-03-18 16:30:00|22026.5|22018.5|22073.5|22065.5|22082|22074|22017|22009|535
1647621300000|2022-03-18 16:35:00|22074|22066|22192.5|22184.5|22197|22189|22063.5|22055.5|1140
1647621600000|2022-03-18 16:40:00|22192|22184|22130.5|22122.5|22211|22203|22120|22112|863
1647621900000|2022-03-18 16:45:00|22130|22122|22110.5|22102.5|22157.5|22149.5|22098|22090|679
1647622200000|2022-03-18 16:50:00|22110|22102|22086.5|22078.5|22146.5|22138.5|22073.5|22065.5|522
1647622500000|2022-03-18 16:55:00|22087|22079|22137.5|22129.5|22166|22158|22083.5|22075.5|521
1647622800000|2022-03-18 17:00:00|22138|22130|22129|22121|22164.5|22156.5|22122.5|22114.5|437
1647623100000|2022-03-18 17:05:00|22128.5|22120.5|22143.5|22135.5|22165.5|22157.5|22120.5|22112.5|320
1647623400000|2022-03-18 17:10:00|22143|22135|22123.5|22115.5|22168.5|22160.5|22121.5|22113.5|464
1647623700000|2022-03-18 17:15:00|22124|22116|22129.5|22121.5|22157.5|22149.5|22121.5|22113.5|181
1647624000000|2022-03-18 17:20:00|22130|22122|22152|22144|22159.5|22151.5|22118.5|22110.5|121
1647624300000|2022-03-18 17:25:00|22152.5|22144.5|22199.5|22191.5|22208.5|22200.5|22148|22140|384
1647624600000|2022-03-18 17:30:00|22199|22191|22183.5|22175.5|22199|22191|22174|22166|140
1647624900000|2022-03-18 17:35:00|22184|22176|22151.5|22143.5|22184.5|22176.5|22146|22138|205
1647625200000|2022-03-18 17:40:00|22151|22143|22120.5|22112.5|22154|22146|22115|22107|359
1647625500000|2022-03-18 17:45:00|22120|22112|22160.5|22152.5|22163.5|22155.5|22108.5|22100.5|320
1647625800000|2022-03-18 17:50:00|22160|22152|22164.5|22156.5|22164.5|22156.5|22132|22124|200
1647626100000|2022-03-18 17:55:00|22165.5|22157.5|22173.5|22165.5|22193.5|22185.5|22142|22134|346
1647626400000|2022-03-18 18:00:00|22171.5|22163.5|22152.5|22144.5|22178|22170|22146.5|22138.5|267
1647626700000|2022-03-18 18:05:00|22153|22145|22148.5|22140.5|22176.5|22168.5|22144|22136|216
1647627000000|2022-03-18 18:10:00|22148|22140|22160|22152|22166.5|22158.5|22136.5|22128.5|175
1647627300000|2022-03-18 18:15:00|22159.5|22151.5|22179|22171|22191|22183|22159|22151|152
1647627600000|2022-03-18 18:20:00|22178.5|22170.5|22112|22104|22179|22171|22108.5|22100.5|208
1647627900000|2022-03-18 18:25:00|22112.5|22104.5|22109.5|22101.5|22118|22110|22061|22053|385
1647628200000|2022-03-18 18:30:00|22110.5|22102.5|22069|22061|22113|22105|22062|22054|296
1647628500000|2022-03-18 18:35:00|22069.5|22061.5|22116|22108|22137|22129|22067|22059|311
1647628800000|2022-03-18 18:40:00|22115.5|22107.5|22094.5|22086.5|22121|22113|22068.5|22060.5|296
1647629100000|2022-03-18 18:45:00|22095|22087|22110.5|22102.5|22130|22122|22095|22087|153
1647629400000|2022-03-18 18:50:00|22110|22102|22109.5|22101.5|22143.5|22135.5|22101.5|22093.5|247
1647629700000|2022-03-18 18:55:00|22111|22103|22131.8|22101.8|22131.8|22112.5|22092.5|22084.5|209
1647630000000|2022-03-18 19:00:00|22129.8|22099.8|22109.5|22079.5|22129.8|22099.8|22098.6|22068.6|0
1647630300000|2022-03-18 19:05:00|22109.3|22079.3|22117.9|22087.9|22118.1|22088.1|22092.4|22062.4|0
1647630600000|2022-03-18 19:10:00|22118|22088|22113.6|22083.6|22144.4|22114.4|22112.4|22082.4|0
1647630900000|2022-03-18 19:15:00|22113.4|22083.4|22125.7|22095.7|22125.7|22095.7|22087.3|22057.3|0
1647631200000|2022-03-18 19:20:00|22125.9|22095.9|22154.4|22124.4|22165.1|22135.1|22125.9|22095.9|0
1647631500000|2022-03-18 19:25:00|22154.6|22124.6|22158.9|22128.9|22173.3|22143.3|22148.5|22118.5|0
1647631800000|2022-03-18 19:30:00|22159.1|22129.1|22210|22180|22213.7|22183.7|22158.9|22128.9|0
1647632100000|2022-03-18 19:35:00|22210.2|22180.2|22119.8|22089.8|22210.8|22180.8|22118.8|22088.8|0
1647632400000|2022-03-18 19:40:00|22119.9|22089.9|22137.5|22107.5|22147.8|22117.8|22105.3|22075.3|0
1647632700000|2022-03-18 19:45:00|22137.7|22107.7|22102.3|22072.3|22143.6|22113.6|22098.1|22068.1|0
1647633000000|2022-03-18 19:50:00|22102.5|22072.5|22110.3|22080.3|22117.5|22087.5|22087.8|22057.8|0
1647633300000|2022-03-18 19:55:00|22110.6|22080.6|22111.1|22081.1|22128.1|22098.1|22094.6|22064.6|0
1647633600000|2022-03-18 20:00:00|22111.6|22081.6|22117.5|22087.5|22129.2|22099.2|22107.1|22077.1|0
1647633900000|2022-03-18 20:05:00|22117|22087|22113.4|22083.4|22123.2|22093.2|22113.4|22083.4|0
1647634200000|2022-03-18 20:10:00|22112.9|22082.9|22115.5|22085.5|22121.9|22091.9|22107.9|22077.9|0
1647634500000|2022-03-18 20:15:00|22115.8|22085.8|22125.2|22095.2|22128.8|22098.8|22115.5|22085.5|0
1647634800000|2022-03-18 20:20:00|22124.9|22094.9|22157.3|22127.3|22157.3|22127.3|22121.7|22091.7|0
1647635100000|2022-03-18 20:25:00|22157.1|22127.1|22153.7|22123.7|22158.7|22128.7|22147.4|22117.4|0
1647635400000|2022-03-18 20:30:00|22153.2|22123.2|22157.8|22127.8|22161.9|22131.9|22145.4|22115.4|0
1647635700000|2022-03-18 20:35:00|22157.5|22127.5|22151.9|22121.9|22161.4|22131.4|22151.2|22121.2|0
1647636000000|2022-03-18 20:40:00|22151.2|22121.2|22152|22122|22158|22128|22147.6|22117.6|0
1647636300000|2022-03-18 20:45:00|22152.8|22122.8|22147.6|22117.6|22154.7|22124.7|22140.9|22110.9|0
1647636600000|2022-03-18 20:50:00|22147.3|22117.3|22145.7|22115.7|22151|22121|22144.8|22114.8|0
1647636900000|2022-03-18 20:55:00|22145.2|22115.2|22147|22117|22149.6|22119.6|22142.9|22112.9|0
1647813600000|2022-03-20 22:00:00|22116.2|22086.2|22079.1|22049.1|22119.5|22089.5|22062.6|22032.6|0
1647813900000|2022-03-20 22:05:00|22079.6|22049.6|22076|22046|22079.6|22049.6|22067.3|22037.3|0
1647814200000|2022-03-20 22:10:00|22077|22047|22090.3|22060.3|22092.5|22062.5|22076.5|22046.5|0
1647814500000|2022-03-20 22:15:00|22090.8|22060.8|22059.1|22029.1|22091.8|22061.8|22056.5|22026.5|0
1647814800000|2022-03-20 22:20:00|22059.6|22029.6|22059.6|22029.6|22064.8|22034.8|22054.1|22024.1|0
1647815100000|2022-03-20 22:25:00|22060.6|22030.6|22060.9|22030.9|22065.6|22035.6|22056.7|22026.7|0
1647815400000|2022-03-20 22:30:00|22061.9|22031.9|22052|22022|22064.9|22034.9|22052|22022|0
1647815700000|2022-03-20 22:35:00|22052.2|22022.2|22048.5|22018.5|22059.7|22029.7|22048.5|22018.5|0
1647816000000|2022-03-20 22:40:00|22048.9|22018.9|22051.3|22021.3|22054.4|22024.4|22040.5|22010.5|0
1647816300000|2022-03-20 22:45:00|22050.8|22020.8|22051.1|22021.1|22063.8|22033.8|22047.4|22017.4|0
1647816600000|2022-03-20 22:50:00|22052.1|22022.1|22048.7|22018.7|22052.1|22022.1|22043.7|22013.7|0
1647816900000|2022-03-20 22:55:00|22049.7|22019.7|22056.6|22026.6|22057.6|22027.6|22048.5|22018.5|0
1647817200000|2022-03-20 23:00:00|22054.6|22024.6|22044.8|22014.8|22056.5|22026.5|22044.2|22014.2|0
1647817500000|2022-03-20 23:05:00|22044.3|22014.3|22047.9|22017.9|22050.9|22020.9|22042.8|22012.8|0
1647817800000|2022-03-20 23:10:00|22046.9|22016.9|22050.3|22020.3|22052.7|22022.7|22044.9|22014.9|0
1647818100000|2022-03-20 23:15:00|22050.7|22020.7|22054.2|22024.2|22057.4|22027.4|22050.6|22020.6|0
1647818400000|2022-03-20 23:20:00|22053.7|22023.7|22050.8|22020.8|22054.2|22024.2|22047.7|22017.7|0
1647818700000|2022-03-20 23:25:00|22050.3|22020.3|22053.3|22023.3|22053.8|22023.8|22047.8|22017.8|0
1647819000000|2022-03-20 23:30:00|22053.8|22023.8|22044.6|22014.6|22055.8|22025.8|22043.3|22013.3|0
1647819300000|2022-03-20 23:35:00|22045.6|22015.6|22049.7|22019.7|22049.7|22019.7|22044.1|22014.1|0
1647819600000|2022-03-20 23:40:00|22050.6|22020.6|22051|22021|22055.4|22025.4|22046.8|22016.8|0
1647819900000|2022-03-20 23:45:00|22051.5|22021.5|22045.8|22015.8|22051.5|22021.5|22044.2|22014.2|0
1647820200000|2022-03-20 23:50:00|22046.3|22016.3|22047.2|22017.2|22047.2|22017.2|22044.3|22014.3|0
1647820500000|2022-03-20 23:55:00|22046.2|22016.2|22042.9|22012.9|22046.2|22016.2|22040.5|22010.5|0
1647820800000|2022-03-21 00:00:00|22043.4|22013.4|22037.8|22007.8|22045.9|22015.9|22034.9|22004.9|0
1647821100000|2022-03-21 00:05:00|22036.8|22006.8|22025.5|21995.5|22036.8|22006.8|22025.5|21995.5|0
1647821400000|2022-03-21 00:10:00|22024.9|21994.9|22025.3|21995.3|22028.3|21998.3|22021.9|21991.9|0
1647821700000|2022-03-21 00:15:00|22025.9|21995.9|22018.3|21988.3|22025.9|21995.9|22007.4|21977.4|0
1647822000000|2022-03-21 00:20:00|22017.9|21987.9|22014.4|21984.4|22023|21993|21993.5|21963.5|0
1647822300000|2022-03-21 00:25:00|22014.7|21984.7|22012.3|21982.3|22014.7|21984.7|21987.1|21957.1|0
1647822600000|2022-03-21 00:30:00|22012.6|21982.6|22024.3|21994.3|22024.8|21994.8|22002.4|21972.4|0
1647822900000|2022-03-21 00:35:00|22022.9|21992.9|22030.1|22000.1|22046.2|22016.2|22018.9|21988.9|0
1647823200000|2022-03-21 00:40:00|22030|22000|22027.5|21997.5|22030.1|22000.1|22017.1|21987.1|0
1647823500000|2022-03-21 00:45:00|22027|21997|22024.6|21994.6|22037.7|22007.7|22019.3|21989.3|0
1647823800000|2022-03-21 00:50:00|22024.1|21994.1|22031|22001|22038.3|22008.3|22021.2|21991.2|0
1647824100000|2022-03-21 00:55:00|22030.8|22000.8|22029.6|21999.6|22033|22003|22023.5|21993.5|0
1647824400000|2022-03-21 01:00:00|22031|22001|22039.2|22009.2|22054|22024|22031|22001|0
1647824700000|2022-03-21 01:05:00|22039.5|22009.5|22024.7|21994.7|22040.2|22010.2|22007.3|21977.3|0
1647825000000|2022-03-21 01:10:00|22019.7|21989.7|21996.9|21966.9|22019.7|21989.7|21994.3|21964.3|0
1647825300000|2022-03-21 01:15:00|21996.2|21966.2|21831|21826|21996.4|21973|21771.5|21766.5|4474
1647825600000|2022-03-21 01:20:00|21835|21830|21771|21766|21859|21854|21733.5|21728.5|2615
1647825900000|2022-03-21 01:25:00|21764|21759|21719|21714|21768|21763|21710|21705|2067
1647826200000|2022-03-21 01:30:00|21714.5|21709.5|21529.5|21524.5|21737|21732|21521.5|21516.5|7953
1647826500000|2022-03-21 01:35:00|21530|21525|21544.5|21539.5|21578|21573|21486|21481|4500
1647826800000|2022-03-21 01:40:00|21545.5|21540.5|21406|21401|21553.5|21548.5|21366.5|21361.5|6134
1647827100000|2022-03-21 01:45:00|21405.5|21400.5|21483.5|21478.5|21483.5|21478.5|21377.5|21372.5|3910
1647827400000|2022-03-21 01:50:00|21481.5|21476.5|21439|21434|21481.5|21476.5|21389.5|21384.5|3235
1647827700000|2022-03-21 01:55:00|21440|21435|21414.5|21409.5|21497|21492|21408.5|21403.5|3159
1647828000000|2022-03-21 02:00:00|21416|21411|21455.5|21450.5|21466.5|21461.5|21372.5|21367.5|3229
1647828300000|2022-03-21 02:05:00|21457|21452|21419.5|21414.5|21465.5|21460.5|21353.5|21348.5|2856
1647828600000|2022-03-21 02:10:00|21418|21413|21435.5|21430.5|21456.5|21451.5|21394.5|21389.5|2035
1647828900000|2022-03-21 02:15:00|21435|21430|21433.5|21428.5|21461.5|21456.5|21420|21415|1536
1647829200000|2022-03-21 02:20:00|21433|21428|21470.5|21465.5|21484|21479|21393|21388|1834
1647829500000|2022-03-21 02:25:00|21472.5|21467.5|21520.5|21515.5|21528.5|21523.5|21438|21433|1765
1647829800000|2022-03-21 02:30:00|21521.5|21516.5|21492.5|21487.5|21538|21533|21466|21461|2152
1647830100000|2022-03-21 02:35:00|21492|21487|21440.5|21435.5|21498|21493|21426.5|21421.5|1730
1647830400000|2022-03-21 02:40:00|21440|21435|21473.5|21468.5|21474.5|21469.5|21414.5|21409.5|1154
1647830700000|2022-03-21 02:45:00|21474.5|21469.5|21444.5|21439.5|21501.5|21496.5|21439.5|21434.5|879
1647831000000|2022-03-21 02:50:00|21444|21439|21412.6|21407.6|21451|21446|21399.6|21394.6|1143
1647831300000|2022-03-21 02:55:00|21412.1|21407.1|21440.6|21435.6|21473.6|21468.6|21406.1|21401.1|1085
1647831600000|2022-03-21 03:00:00|21439.6|21434.6|21407.1|21402.1|21452.1|21447.1|21396.1|21391.1|1117
1647831900000|2022-03-21 03:05:00|21411.1|21406.1|21478.1|21473.1|21480.6|21475.6|21409.6|21404.6|1269
1647832200000|2022-03-21 03:10:00|21478.6|21473.6|21452.6|21447.6|21478.6|21473.6|21427.1|21422.1|1004
1647832500000|2022-03-21 03:15:00|21453.1|21448.1|21424.6|21419.6|21471.6|21466.6|21424.1|21419.1|705
1647832800000|2022-03-21 03:20:00|21425.1|21420.1|21440.6|21435.6|21451.1|21446.1|21411.1|21406.1|728
1647833100000|2022-03-21 03:25:00|21440.1|21435.1|21351.1|21346.1|21440.1|21435.1|21347.1|21342.1|1686
1647833400000|2022-03-21 03:30:00|21351.6|21346.6|21347.6|21342.6|21373.6|21368.6|21315.6|21310.6|1694
1647833700000|2022-03-21 03:35:00|21348.6|21343.6|21364.6|21359.6|21380.6|21375.6|21321.1|21316.1|1221
1647834000000|2022-03-21 03:40:00|21364.1|21359.1|21374.1|21369.1|21395.1|21390.1|21357.1|21352.1|780
1647834300000|2022-03-21 03:45:00|21372.6|21367.6|21372.1|21367.1|21388.6|21383.6|21355.6|21350.6|656
1647834600000|2022-03-21 03:50:00|21372.6|21367.6|21352.6|21347.6|21378.1|21373.1|21350.6|21345.6|634
1647834900000|2022-03-21 03:55:00|21352.1|21347.1|21367.1|21362.1|21377.6|21372.6|21346.6|21341.6|769
1647835200000|2022-03-21 04:00:00|21386.8|21356.8|21389.7|21359.7|21398.5|21368.5|21386.7|21356.7|0
1647835500000|2022-03-21 04:05:00|21391.1|21361.1|21387.2|21357.2|21392.9|21362.9|21386.7|21356.7|0
1647835800000|2022-03-21 04:10:00|21381.6|21351.6|21383|21353|21383.4|21353.4|21377.1|21347.1|0
1647836100000|2022-03-21 04:15:00|21381.5|21351.5|21384.6|21354.6|21385.6|21355.6|21371.9|21341.9|0
1647836400000|2022-03-21 04:20:00|21384.2|21354.2|21382.7|21352.7|21385.1|21355.1|21381.1|21351.1|0
1647836700000|2022-03-21 04:25:00|21379.8|21349.8|21382.9|21352.9|21383.9|21353.9|21379.3|21349.3|0
1647837000000|2022-03-21 04:30:00|21382.6|21352.6|21380.6|21350.6|21383.1|21353.1|21380|21350|0
1647837300000|2022-03-21 04:35:00|21380.8|21350.8|21381.9|21351.9|21381.9|21351.9|21377.6|21347.6|0
1647837600000|2022-03-21 04:40:00|21381.4|21351.4|21382.5|21352.5|21382.8|21352.8|21378.4|21348.4|0
1647837900000|2022-03-21 04:45:00|21382.8|21352.8|21384.2|21354.2|21384.4|21354.4|21382.1|21352.1|0
1647838200000|2022-03-21 04:50:00|21384|21354|21379|21349|21384.2|21354.2|21378|21348|0
1647838500000|2022-03-21 04:55:00|21378.5|21348.5|21374.2|21344.2|21378.5|21348.5|21369.7|21339.7|0
1647838800000|2022-03-21 05:00:00|21371.6|21341.6|21290.6|21285.6|21382.6|21377.6|21289.1|21284.1|2065
1647839100000|2022-03-21 05:05:00|21289.1|21284.1|21309.6|21304.6|21314.6|21309.6|21263.6|21258.6|1642
1647839400000|2022-03-21 05:10:00|21310.1|21305.1|21224.1|21219.1|21328.1|21323.1|21223.1|21218.1|1807
1647839700000|2022-03-21 05:15:00|21223.6|21218.6|21185.1|21180.1|21241.1|21236.1|21183.6|21178.6|1883
1647840000000|2022-03-21 05:20:00|21184.1|21179.1|21191.1|21186.1|21241.6|21236.6|21168.6|21163.6|2296
1647840300000|2022-03-21 05:25:00|21188.1|21183.1|21185.6|21180.6|21210.1|21205.1|21162.1|21157.1|1683
1647840600000|2022-03-21 05:30:00|21181.1|21176.1|21208.1|21203.1|21243.1|21238.1|21176.1|21171.1|1831
1647840900000|2022-03-21 05:35:00|21207.1|21202.1|21225.1|21220.1|21235.1|21230.1|21141.6|21136.6|2037
1647841200000|2022-03-21 05:40:00|21227.6|21222.6|21142.1|21137.1|21236.6|21231.6|21137.6|21132.6|1614
1647841500000|2022-03-21 05:45:00|21143.1|21138.1|21092.1|21087.1|21167.1|21162.1|21089.6|21084.6|1908
1647841800000|2022-03-21 05:50:00|21091.6|21086.6|21180.6|21175.6|21203.6|21198.6|21078.6|21073.6|2210
1647842100000|2022-03-21 05:55:00|21177.6|21172.6|21174.6|21169.6|21186.1|21181.1|21140.1|21135.1|1125
1647842400000|2022-03-21 06:00:00|21173.1|21168.1|21262.1|21257.1|21262.1|21257.1|21173.1|21168.1|1893
1647842700000|2022-03-21 06:05:00|21261.6|21256.6|21229.1|21224.1|21275.1|21270.1|21198.6|21193.6|1891
1647843000000|2022-03-21 06:10:00|21228.6|21223.6|21253.6|21248.6|21264.1|21259.1|21208.1|21203.1|912
1647843300000|2022-03-21 06:15:00|21254.1|21249.1|21239.6|21234.6|21262.6|21257.6|21207.6|21202.6|1005
1647843600000|2022-03-21 06:20:00|21239.1|21234.1|21230.1|21225.1|21251.6|21246.6|21180.1|21175.1|1239
1647843900000|2022-03-21 06:25:00|21230.6|21225.6|21200.6|21195.6|21230.6|21225.6|21181.1|21176.1|1042
1647844200000|2022-03-21 06:30:00|21201.1|21196.1|21175.6|21170.6|21202.6|21197.6|21174.1|21169.1|1035
1647844500000|2022-03-21 06:35:00|21176.1|21171.1|21216.1|21211.1|21228.6|21223.6|21175.1|21170.1|953
1647844800000|2022-03-21 06:40:00|21216.6|21211.6|21227.1|21222.1|21239.6|21234.6|21205.6|21200.6|666
1647845100000|2022-03-21 06:45:00|21225.6|21220.6|21205.6|21200.6|21226.6|21221.6|21191.1|21186.1|756
1647845400000|2022-03-21 06:50:00|21205.1|21200.1|21215.1|21210.1|21217.1|21212.1|21172.6|21167.6|710
1647845700000|2022-03-21 06:55:00|21213.6|21208.6|21219.1|21214.1|21231.1|21226.1|21200.1|21195.1|893
1647846000000|2022-03-21 07:00:00|21221.6|21216.6|21197.6|21192.6|21233.1|21228.1|21178.6|21173.6|1012
1647846300000|2022-03-21 07:05:00|21197.1|21192.1|21136.6|21131.6|21205.1|21200.1|21133.6|21128.6|1048
1647846600000|2022-03-21 07:10:00|21139.1|21134.1|21186.1|21181.1|21195.1|21190.1|21131.6|21126.6|1002
1647846900000|2022-03-21 07:15:00|21186.6|21181.6|21154.6|21149.6|21198.1|21193.1|21149.6|21144.6|560
1647847200000|2022-03-21 07:20:00|21154.1|21149.1|21146.6|21141.6|21178.6|21173.6|21141.6|21136.6|437
1647847500000|2022-03-21 07:25:00|21146.1|21141.1|21155.1|21150.1|21179.1|21174.1|21146.1|21141.1|440
1647847800000|2022-03-21 07:30:00|21156.6|21151.6|21113.1|21108.1|21161.1|21156.1|21072.6|21067.6|1465
1647848100000|2022-03-21 07:35:00|21117.6|21112.6|21099.1|21094.1|21133.1|21128.1|21088.6|21083.6|1283
1647848400000|2022-03-21 07:40:00|21098.6|21093.6|21126.1|21121.1|21136.1|21131.1|21090.1|21085.1|1219
1647848700000|2022-03-21 07:45:00|21125.6|21120.6|21139.6|21134.6|21158.1|21153.1|21123.1|21118.1|1148
1647849000000|2022-03-21 07:50:00|21140.1|21135.1|21152.6|21147.6|21162.6|21157.6|21133.1|21128.1|980
1647849300000|2022-03-21 07:55:00|21153.1|21148.1|21194.1|21189.1|21194.1|21189.1|21152.1|21147.1|1532
1647849600000|2022-03-21 08:00:00|21190.1|21185.1|21195.1|21190.1|21215.6|21210.6|21163.1|21158.1|2282
1647849900000|2022-03-21 08:05:00|21191.1|21186.1|21199.1|21194.1|21236.6|21231.6|21183.1|21178.1|1627
1647850200000|2022-03-21 08:10:00|21201.1|21196.1|21202.1|21197.1|21229.1|21224.1|21197.6|21192.6|2058
1647850500000|2022-03-21 08:15:00|21204.1|21199.1|21260.6|21255.6|21272.6|21267.6|21204.1|21199.1|1150
1647850800000|2022-03-21 08:20:00|21260.1|21255.1|21262.6|21257.6|21289.6|21284.6|21253.1|21248.1|792
1647851100000|2022-03-21 08:25:00|21263.6|21258.6|21234.1|21229.1|21276.6|21271.6|21227.6|21222.6|931
1647851400000|2022-03-21 08:30:00|21246.1|21216.1|21269.4|21239.4|21289.8|21259.8|21245.3|21215.3|0
1647851700000|2022-03-21 08:35:00|21269.2|21239.2|21293|21263|21302.3|21272.3|21267.1|21237.1|0
1647852000000|2022-03-21 08:40:00|21294.4|21264.4|21269.1|21239.1|21299.4|21269.4|21259.5|21229.5|0
1647852300000|2022-03-21 08:45:00|21270.5|21240.5|21268.3|21238.3|21289.7|21259.7|21263.9|21233.9|0
1647852600000|2022-03-21 08:50:00|21269.7|21239.7|21236.2|21206.2|21271.5|21241.5|21229.3|21199.3|0
1647852900000|2022-03-21 08:55:00|21235.8|21205.8|21249|21219|21250.9|21220.9|21227.9|21197.9|0
1647853200000|2022-03-21 09:00:00|21251.7|21221.7|21231.8|21201.8|21256|21226|21230.5|21200.5|0
1647853500000|2022-03-21 09:05:00|21226.6|21196.6|21233.6|21203.6|21245.7|21215.7|21187.9|21157.9|0
1647853800000|2022-03-21 09:10:00|21233.9|21203.9|21243.5|21213.5|21249.2|21219.2|21233.2|21203.2|0
1647854100000|2022-03-21 09:15:00|21243.7|21213.7|21285.6|21277.6|21299.1|21291.1|21236.6|21213.7|398
1647854400000|2022-03-21 09:20:00|21286.1|21278.1|21308.1|21300.1|21309.1|21301.1|21283.6|21275.6|365
1647854700000|2022-03-21 09:25:00|21307.6|21299.6|21307.6|21299.6|21312.6|21304.6|21295.1|21287.1|278
1647855000000|2022-03-21 09:30:00|21308.1|21300.1|21320.6|21312.6|21333.1|21325.1|21296.6|21288.6|364
1647855300000|2022-03-21 09:35:00|21319.1|21311.1|21313.6|21305.6|21353.6|21345.6|21312.1|21304.1|286
1647855600000|2022-03-21 09:40:00|21314.1|21306.1|21310.6|21302.6|21330.6|21322.6|21304.1|21296.1|174
1647855900000|2022-03-21 09:45:00|21310.1|21302.1|21319.6|21311.6|21319.6|21311.6|21294.1|21286.1|108
1647856200000|2022-03-21 09:50:00|21320.1|21312.1|21309.1|21301.1|21332.6|21324.6|21307.6|21299.6|198
1647856500000|2022-03-21 09:55:00|21308.6|21300.6|21314.6|21306.6|21326.1|21318.1|21302.1|21294.1|71
1647856800000|2022-03-21 10:00:00|21314.1|21306.1|21318.6|21310.6|21330.1|21322.1|21311.1|21303.1|90
1647857100000|2022-03-21 10:05:00|21319.1|21311.1|21312.1|21304.1|21328.1|21320.1|21311.1|21303.1|54
1647857400000|2022-03-21 10:10:00|21313.1|21305.1|21314.6|21306.6|21316.1|21308.1|21301.6|21293.6|47
1647857700000|2022-03-21 10:15:00|21314.1|21306.1|21299.1|21291.1|21317.6|21309.6|21295.1|21287.1|82
1647858000000|2022-03-21 10:20:00|21298.6|21290.6|21294.1|21286.1|21312.6|21304.6|21293.1|21285.1|43
1647858300000|2022-03-21 10:25:00|21293.6|21285.6|21279.6|21271.6|21300.1|21292.1|21269.6|21261.6|168
1647858600000|2022-03-21 10:30:00|21279.1|21271.1|21282.6|21274.6|21285.6|21277.6|21268.1|21260.1|134
1647858900000|2022-03-21 10:35:00|21282.1|21274.1|21292.6|21284.6|21297.6|21289.6|21279.1|21271.1|39
1647859200000|2022-03-21 10:40:00|21292.1|21284.1|21321.1|21313.1|21323.6|21315.6|21291.1|21283.1|66
1647859500000|2022-03-21 10:45:00|21318.1|21310.1|21303.1|21295.1|21319.1|21311.1|21301.6|21293.6|63
1647859800000|2022-03-21 10:50:00|21304.1|21296.1|21301.6|21293.6|21312.1|21304.1|21300.1|21292.1|38
1647860100000|2022-03-21 10:55:00|21300.6|21292.6|21309.1|21301.1|21321.1|21313.1|21300.6|21292.6|35
1647860400000|2022-03-21 11:00:00|21311.6|21303.6|21324.6|21316.6|21325.1|21317.1|21306.6|21298.6|58
1647860700000|2022-03-21 11:05:00|21325.6|21317.6|21327.1|21319.1|21353.6|21345.6|21323.6|21315.6|131
1647861000000|2022-03-21 11:10:00|21328.1|21320.1|21340.6|21332.6|21340.6|21332.6|21318.1|21310.1|105
1647861300000|2022-03-21 11:15:00|21340.1|21332.1|21377.6|21369.6|21377.6|21369.6|21337.1|21329.1|291
1647861600000|2022-03-21 11:20:00|21377.1|21369.1|21409.1|21401.1|21409.1|21401.1|21363.6|21355.6|321
1647861900000|2022-03-21 11:25:00|21408.1|21400.1|21409.6|21401.6|21432.6|21424.6|21402.1|21394.1|249
1647862200000|2022-03-21 11:30:00|21410.1|21402.1|21436.6|21428.6|21437.1|21429.1|21404.1|21396.1|138
1647862500000|2022-03-21 11:35:00|21436.1|21428.1|21428.1|21420.1|21447.6|21439.6|21413.1|21405.1|210
1647862800000|2022-03-21 11:40:00|21428.6|21420.6|21427.1|21419.1|21433.1|21425.1|21419.6|21411.6|63
1647863100000|2022-03-21 11:45:00|21427.6|21419.6|21413.1|21405.1|21430.1|21422.1|21407.1|21399.1|122
1647863400000|2022-03-21 11:50:00|21414.6|21406.6|21419.1|21411.1|21420.1|21412.1|21408.1|21400.1|75
1647863700000|2022-03-21 11:55:00|21418.6|21410.6|21416.6|21408.6|21424.1|21416.1|21408.1|21400.1|130
1647864000000|2022-03-21 12:00:00|21417.6|21409.6|21424.6|21416.6|21436.1|21428.1|21417.1|21409.1|110
1647864300000|2022-03-21 12:05:00|21424.1|21416.1|21425.1|21417.1|21434.6|21426.6|21422.1|21414.1|104
1647864600000|2022-03-21 12:10:00|21424.6|21416.6|21428.6|21420.6|21436.6|21428.6|21423.6|21415.6|91
1647864900000|2022-03-21 12:15:00|21428.1|21420.1|21426.1|21418.1|21429.1|21421.1|21421.1|21413.1|118
1647865200000|2022-03-21 12:20:00|21425.6|21417.6|21425.1|21417.1|21438.1|21430.1|21422.1|21414.1|144
1647865500000|2022-03-21 12:25:00|21424.6|21416.6|21418.1|21410.1|21432.1|21424.1|21413.6|21405.6|76
1647865800000|2022-03-21 12:30:00|21419.1|21411.1|21416.1|21408.1|21419.1|21411.1|21408.1|21400.1|82
1647866100000|2022-03-21 12:35:00|21415.6|21407.6|21422.6|21414.6|21428.6|21420.6|21407.1|21399.1|79
1647866400000|2022-03-21 12:40:00|21422.1|21414.1|21432.1|21424.1|21435.1|21427.1|21413.6|21405.6|64
1647866700000|2022-03-21 12:45:00|21431.6|21423.6|21447.1|21439.1|21448.6|21440.6|21423.1|21415.1|91
1647867000000|2022-03-21 12:50:00|21446.1|21438.1|21451.1|21443.1|21466.6|21458.6|21443.6|21435.6|204
1647867300000|2022-03-21 12:55:00|21450.6|21442.6|21479.6|21471.6|21487.1|21479.1|21444.1|21436.1|147
1647867600000|2022-03-21 13:00:00|21480.1|21472.1|21467.1|21459.1|21481.6|21473.6|21456.6|21448.6|123
1647867900000|2022-03-21 13:05:00|21466.6|21458.6|21506.6|21498.6|21523.6|21515.6|21463.6|21455.6|373
1647868200000|2022-03-21 13:10:00|21507.1|21499.1|21530.6|21522.6|21531.1|21523.1|21499.1|21491.1|228
1647868500000|2022-03-21 13:15:00|21530.1|21522.1|21502.6|21494.6|21538.6|21530.6|21501.1|21493.1|260
1647868800000|2022-03-21 13:20:00|21503.1|21495.1|21504.6|21496.6|21520.6|21512.6|21503.1|21495.1|92
1647869100000|2022-03-21 13:25:00|21505.1|21497.1|21457.1|21449.1|21514.6|21506.6|21453.6|21445.6|380
1647869400000|2022-03-21 13:30:00|21456.6|21448.6|21563.1|21555.1|21567.1|21559.1|21393.1|21385.1|2064
1647869700000|2022-03-21 13:35:00|21564.6|21556.6|21567.6|21559.6|21594.6|21586.6|21507.6|21499.6|1127
1647870000000|2022-03-21 13:40:00|21567.1|21559.1|21518.1|21510.1|21594.1|21586.1|21505.1|21497.1|729
1647870300000|2022-03-21 13:45:00|21518.6|21510.6|21414.6|21406.6|21526.1|21518.1|21405.1|21397.1|673
1647870600000|2022-03-21 13:50:00|21415.1|21407.1|21337.6|21329.6|21459.1|21451.1|21329.6|21321.6|677
1647870900000|2022-03-21 13:55:00|21338.6|21330.6|21386.6|21378.6|21410.6|21402.6|21330.1|21322.1|837
1647871200000|2022-03-21 14:00:00|21387.6|21379.6|21373.1|21365.1|21411.1|21403.1|21369.1|21361.1|518
1647871500000|2022-03-21 14:05:00|21373.6|21365.6|21322.6|21314.6|21373.6|21365.6|21288.6|21280.6|823
1647871800000|2022-03-21 14:10:00|21324.1|21316.1|21328.1|21320.1|21364.1|21356.1|21289.6|21281.6|791
1647872100000|2022-03-21 14:15:00|21326.1|21318.1|21306.1|21298.1|21329.1|21321.1|21282.6|21274.6|646
1647872400000|2022-03-21 14:20:00|21305.1|21297.1|21258.6|21250.6|21306.1|21298.1|21212.6|21204.6|710
1647872700000|2022-03-21 14:25:00|21255.1|21247.1|21215.1|21207.1|21259.6|21251.6|21206.1|21198.1|511
1647873000000|2022-03-21 14:30:00|21212.1|21204.1|21231.1|21223.1|21265.6|21257.6|21192.1|21184.1|621
1647873300000|2022-03-21 14:35:00|21230.6|21222.6|21291.6|21283.6|21300.1|21292.1|21221.1|21213.1|529
1647873600000|2022-03-21 14:40:00|21291.1|21283.1|21282.1|21274.1|21312.6|21304.6|21252.1|21244.1|509
1647873900000|2022-03-21 14:45:00|21281.6|21273.6|21351.6|21343.6|21362.6|21354.6|21251.1|21243.1|791
1647874200000|2022-03-21 14:50:00|21351.1|21343.1|21347.6|21339.6|21373.6|21365.6|21321.1|21313.1|472
1647874500000|2022-03-21 14:55:00|21347.1|21339.1|21375.6|21367.6|21380.6|21372.6|21336.6|21328.6|449
1647874800000|2022-03-21 15:00:00|21379.6|21371.6|21349.6|21341.6|21398.6|21390.6|21342.1|21334.1|439
1647875100000|2022-03-21 15:05:00|21349.1|21341.1|21317.6|21309.6|21349.1|21341.1|21285.6|21277.6|413
1647875400000|2022-03-21 15:10:00|21318.6|21310.6|21376.6|21368.6|21376.6|21368.6|21312.6|21304.6|301
1647875700000|2022-03-21 15:15:00|21372.6|21364.6|21374.6|21366.6|21410.6|21402.6|21356.1|21348.1|343
1647876000000|2022-03-21 15:20:00|21375.1|21367.1|21389.1|21381.1|21399.1|21391.1|21368.6|21360.6|162
1647876300000|2022-03-21 15:25:00|21388.1|21380.1|21433.6|21425.6|21443.6|21435.6|21387.1|21379.1|320
1647876600000|2022-03-21 15:30:00|21434.1|21426.1|21420.1|21412.1|21437.6|21429.6|21402.6|21394.6|243
1647876900000|2022-03-21 15:35:00|21420.6|21412.6|21456.6|21448.6|21470.6|21462.6|21401.1|21393.1|531
1647877200000|2022-03-21 15:40:00|21457.1|21449.1|21429.1|21421.1|21481.1|21473.1|21429.1|21421.1|408
1647877500000|2022-03-21 15:45:00|21429.6|21421.6|21429.1|21421.1|21458.6|21450.6|21421.1|21413.1|221
1647877800000|2022-03-21 15:50:00|21430.1|21422.1|21418.6|21410.6|21446.1|21438.1|21407.6|21399.6|246
1647878100000|2022-03-21 15:55:00|21418.1|21410.1|21433.6|21425.6|21445.1|21437.1|21407.6|21399.6|131
1647878400000|2022-03-21 16:00:00|21435.1|21427.1|21398.1|21390.1|21442.6|21434.6|21386.1|21378.1|278
1647878700000|2022-03-21 16:05:00|21398.6|21390.6|21407.6|21399.6|21410.1|21402.1|21355.6|21347.6|355
1647879000000|2022-03-21 16:10:00|21404.6|21396.6|21425.6|21417.6|21425.6|21417.6|21389.1|21381.1|149
1647879300000|2022-03-21 16:15:00|21425.1|21417.1|21416.1|21408.1|21434.6|21426.6|21386.6|21378.6|180
1647879600000|2022-03-21 16:20:00|21416.6|21408.6|21431.6|21423.6|21443.6|21435.6|21412.1|21404.1|135
1647879900000|2022-03-21 16:25:00|21432.1|21424.1|21431.6|21423.6|21448.1|21440.1|21421.1|21413.1|163
1647880200000|2022-03-21 16:30:00|21432.1|21424.1|21318.1|21310.1|21434.1|21426.1|21299.1|21291.1|732
1647880500000|2022-03-21 16:35:00|21318.6|21310.6|21340.1|21332.1|21345.1|21337.1|21270.6|21262.6|414
1647880800000|2022-03-21 16:40:00|21339.6|21331.6|21387.1|21379.1|21394.1|21386.1|21316.1|21308.1|451
1647881100000|2022-03-21 16:45:00|21386.1|21378.1|21381.6|21373.6|21392.6|21384.6|21357.6|21349.6|310
1647881400000|2022-03-21 16:50:00|21381.1|21373.1|21321.1|21313.1|21383.1|21375.1|21318.6|21310.6|265
1647881700000|2022-03-21 16:55:00|21320.6|21312.6|21323.1|21315.1|21351.1|21343.1|21306.1|21298.1|180
1647882000000|2022-03-21 17:00:00|21326.1|21318.1|21315.1|21307.1|21338.1|21330.1|21307.1|21299.1|140
1647882300000|2022-03-21 17:05:00|21315.6|21307.6|21318.6|21310.6|21333.1|21325.1|21298.1|21290.1|144
1647882600000|2022-03-21 17:10:00|21319.1|21311.1|21301.1|21293.1|21326.1|21318.1|21292.6|21284.6|150
1647882900000|2022-03-21 17:15:00|21300.6|21292.6|21264.6|21256.6|21302.1|21294.1|21262.6|21254.6|158
1647883200000|2022-03-21 17:20:00|21264.1|21256.1|21291.6|21283.6|21305.1|21297.1|21264.1|21256.1|149
1647883500000|2022-03-21 17:25:00|21292.1|21284.1|21315.6|21307.6|21343.6|21335.6|21286.6|21278.6|237
1647883800000|2022-03-21 17:30:00|21315.1|21307.1|21361.6|21353.6|21378.6|21370.6|21307.1|21299.1|272
1647884100000|2022-03-21 17:35:00|21361.1|21353.1|21364.6|21356.6|21393.1|21385.1|21341.6|21333.6|228
1647884400000|2022-03-21 17:40:00|21364.1|21356.1|21348.1|21340.1|21373.1|21365.1|21327.6|21319.6|227
1647884700000|2022-03-21 17:45:00|21350.1|21342.1|21366.6|21358.6|21375.1|21367.1|21332.1|21324.1|204
1647885000000|2022-03-21 17:50:00|21366.1|21358.1|21358.6|21350.6|21377.1|21369.1|21355.6|21347.6|177
1647885300000|2022-03-21 17:55:00|21359.1|21351.1|21367.1|21359.1|21372.1|21364.1|21343.6|21335.6|189
1647885600000|2022-03-21 18:00:00|21366.1|21358.1|21362.6|21354.6|21385.1|21377.1|21356.6|21348.6|170
1647885900000|2022-03-21 18:05:00|21365.6|21357.6|21399.6|21391.6|21410.1|21402.1|21345.1|21337.1|176
1647886200000|2022-03-21 18:10:00|21399.1|21391.1|21398.6|21390.6|21435.6|21427.6|21380.6|21372.6|275
1647886500000|2022-03-21 18:15:00|21398.1|21390.1|21417.1|21409.1|21419.1|21411.1|21384.1|21376.1|143
1647886800000|2022-03-21 18:20:00|21417.6|21409.6|21457.1|21449.1|21484.6|21476.6|21417.1|21409.1|288
1647887100000|2022-03-21 18:25:00|21456.6|21448.6|21469.6|21461.6|21492.1|21484.1|21447.6|21439.6|208
1647887400000|2022-03-21 18:30:00|21468.1|21460.1|21445.6|21437.6|21474.1|21466.1|21424.1|21416.1|203
1647887700000|2022-03-21 18:35:00|21446.1|21438.1|21415.6|21407.6|21450.6|21442.6|21412.1|21404.1|131
1647888000000|2022-03-21 18:40:00|21413.6|21405.6|21430.1|21422.1|21434.1|21426.1|21403.6|21395.6|124
1647888300000|2022-03-21 18:45:00|21431.1|21423.1|21428.1|21420.1|21438.6|21430.6|21414.6|21406.6|107
1647888600000|2022-03-21 18:50:00|21428.6|21420.6|21423.6|21415.6|21441.1|21433.1|21418.6|21410.6|128
1647888900000|2022-03-21 18:55:00|21424.1|21416.1|21401.6|21371.6|21427.1|21419.1|21384.1|21371.4|190
1647889200000|2022-03-21 19:00:00|21399.6|21369.6|21400.6|21370.6|21413.3|21383.3|21398.3|21368.3|0
1647889500000|2022-03-21 19:05:00|21400.4|21370.4|21414.4|21384.4|21417.5|21387.5|21399|21369|0
1647889800000|2022-03-21 19:10:00|21414.5|21384.5|21430.2|21400.2|21431.7|21401.7|21412.5|21382.5|0
1647890100000|2022-03-21 19:15:00|21430.7|21400.7|21415.6|21385.6|21451.9|21421.9|21415.2|21385.2|0
1647890400000|2022-03-21 19:20:00|21415.7|21385.7|21433.8|21403.8|21435|21405|21408.4|21378.4|0
1647890700000|2022-03-21 19:25:00|21434.4|21404.4|21455.3|21425.3|21457.5|21427.5|21432.7|21402.7|0
1647891000000|2022-03-21 19:30:00|21455.1|21425.1|21435.9|21405.9|21466.9|21436.9|21428.4|21398.4|0
1647891300000|2022-03-21 19:35:00|21435.7|21405.7|21420.1|21390.1|21446.4|21416.4|21419.4|21389.4|0
1647891600000|2022-03-21 19:40:00|21420|21390|21409.2|21379.2|21424.7|21394.7|21403.7|21373.7|0
1647891900000|2022-03-21 19:45:00|21409.6|21379.6|21376.6|21346.6|21416.7|21386.7|21376.2|21346.2|0
1647892200000|2022-03-21 19:50:00|21380.3|21350.3|21439.9|21409.9|21439.9|21409.9|21380.3|21350.3|0
1647892500000|2022-03-21 19:55:00|21439.5|21409.5|21470.6|21440.6|21470.6|21440.6|21438.8|21408.8|0
1647892800000|2022-03-21 20:00:00|21467.8|21437.8|21477.6|21447.6|21483.6|21453.6|21463.3|21433.3|0
1647893100000|2022-03-21 20:05:00|21476.6|21446.6|21472.1|21442.1|21481.9|21451.9|21470.2|21440.2|0
1647893400000|2022-03-21 20:10:00|21471.6|21441.6|21477.1|21447.1|21477.8|21447.8|21470.7|21440.7|0
1647893700000|2022-03-21 20:15:00|21476.6|21446.6|21477.6|21447.6|21477.6|21447.6|21475.2|21445.2|0
1647894000000|2022-03-21 20:20:00|21478.5|21448.5|21484.3|21454.3|21488.9|21458.9|21478.5|21448.5|0
1647894300000|2022-03-21 20:25:00|21484.7|21454.7|21484|21454|21489.5|21459.5|21483.3|21453.3|0
1647894600000|2022-03-21 20:30:00|21483.7|21453.7|21487.7|21457.7|21488|21458|21481.4|21451.4|0
1647894900000|2022-03-21 20:35:00|21487.5|21457.5|21481.2|21451.2|21489.2|21459.2|21481.2|21451.2|0
1647895200000|2022-03-21 20:40:00|21479.8|21449.8|21483.6|21453.6|21485.5|21455.5|21477.9|21447.9|0
1647895500000|2022-03-21 20:45:00|21482.2|21452.2|21481.6|21451.6|21489.7|21459.7|21481.1|21451.1|0
1647895800000|2022-03-21 20:50:00|21482.1|21452.1|21478.6|21448.6|21485.3|21455.3|21478.6|21448.6|0
1647896100000|2022-03-21 20:55:00|21478.8|21448.8|21475.5|21445.5|21479|21449|21471.5|21441.5|0
1647896400000|2022-03-21 21:00:00|21474.1|21444.1|21474|21444|21476.7|21446.7|21473.9|21443.9|0
1647896700000|2022-03-21 21:05:00|21473.5|21443.5|21473|21443|21473.5|21443.5|21469.9|21439.9|0
1647897000000|2022-03-21 21:10:00|21472.9|21442.9|21473.7|21443.7|21473.7|21443.7|21472.1|21442.1|0
1647897300000|2022-03-21 21:15:00|21473.5|21443.5|21471.4|21441.4|21473.5|21443.5|21469.7|21439.7|0
1647897600000|2022-03-21 21:20:00|21472.6|21442.6|21470.2|21440.2|21472.6|21442.6|21470.2|21440.2|0
1647897900000|2022-03-21 21:25:00|21470.3|21440.3|21470.6|21440.6|21470.6|21440.6|21470.1|21440.1|0
1647898200000|2022-03-21 21:30:00|21469|21439|21468.7|21438.7|21471|21441|21468.7|21438.7|0
1647898500000|2022-03-21 21:35:00|21468.4|21438.4|21469.7|21439.7|21471.2|21441.2|21467.2|21437.2|0
1647898800000|2022-03-21 21:40:00|21469.6|21439.6|21469.1|21439.1|21471.3|21441.3|21469.1|21439.1|0
1647899100000|2022-03-21 21:45:00|21468.9|21438.9|21470.3|21440.3|21470.9|21440.9|21468.4|21438.4|0
1647899400000|2022-03-21 21:50:00|21470.1|21440.1|21472.1|21442.1|21472.1|21442.1|21470.1|21440.1|0
1647899700000|2022-03-21 21:55:00|21472.2|21442.2|21473|21443|21473|21443|21470.6|21440.6|0
1647900000000|2022-03-21 22:00:00|21470|21440|21460.5|21430.5|21472.9|21442.9|21459|21429|0
1647900300000|2022-03-21 22:05:00|21461|21431|21456.6|21426.6|21465.3|21435.3|21454.7|21424.7|0
1647900600000|2022-03-21 22:10:00|21457.1|21427.1|21458.3|21428.3|21461.9|21431.9|21457.1|21427.1|0
1647900900000|2022-03-21 22:15:00|21457.8|21427.8|21456.5|21426.5|21458.8|21428.8|21455.9|21425.9|0
1647901200000|2022-03-21 22:20:00|21456|21426|21451.2|21421.2|21456.5|21426.5|21450.2|21420.2|0
1647901500000|2022-03-21 22:25:00|21451.7|21421.7|21452.1|21422.1|21453.1|21423.1|21450.5|21420.5|0
1647901800000|2022-03-21 22:30:00|21451.2|21421.2|21447.2|21417.2|21452.1|21422.1|21445.3|21415.3|0
1647902100000|2022-03-21 22:35:00|21447.7|21417.7|21445.3|21415.3|21449.7|21419.7|21442.7|21412.7|0
1647902400000|2022-03-21 22:40:00|21445.8|21415.8|21447.2|21417.2|21447.2|21417.2|21445.8|21415.8|0
1647902700000|2022-03-21 22:45:00|21446.2|21416.2|21448.2|21418.2|21448.6|21418.6|21440.4|21410.4|0
1647903000000|2022-03-21 22:50:00|21448.6|21418.6|21452.2|21422.2|21452.2|21422.2|21446.8|21416.8|0
1647903300000|2022-03-21 22:55:00|21451.3|21421.3|21446|21416|21451.3|21421.3|21446|21416|0
1647903600000|2022-03-21 23:00:00|21445.5|21415.5|21446.9|21416.9|21447.9|21417.9|21444.5|21414.5|0
1647903900000|2022-03-21 23:05:00|21445.9|21415.9|21443.5|21413.5|21447.8|21417.8|21442.5|21412.5|0
1647904200000|2022-03-21 23:10:00|21444.4|21414.4|21435|21405|21444.4|21414.4|21433.1|21403.1|0
1647904500000|2022-03-21 23:15:00|21434|21404|21437.5|21407.5|21437.6|21407.6|21433.1|21403.1|0
1647904800000|2022-03-21 23:20:00|21438|21408|21440|21410|21441.1|21411.1|21436.3|21406.3|0
1647905100000|2022-03-21 23:25:00|21440.5|21410.5|21442.4|21412.4|21444.3|21414.3|21435.7|21405.7|0
1647905400000|2022-03-21 23:30:00|21442.9|21412.9|21438.8|21408.8|21443.4|21413.4|21437.6|21407.6|0
1647905700000|2022-03-21 23:35:00|21437.8|21407.8|21439.7|21409.7|21439.7|21409.7|21436.8|21406.8|0
1647906000000|2022-03-21 23:40:00|21438.8|21408.8|21432.2|21402.2|21440.7|21410.7|21430.8|21400.8|0
1647906300000|2022-03-21 23:45:00|21433.1|21403.1|21425.4|21395.4|21433.1|21403.1|21425.4|21395.4|0
1647906600000|2022-03-21 23:50:00|21426.4|21396.4|21422.4|21392.4|21430.3|21400.3|21421.5|21391.5|0
1647906900000|2022-03-21 23:55:00|21421.4|21391.4|21410.2|21380.2|21421.4|21391.4|21410.2|21380.2|0
1647907200000|2022-03-22 00:00:00|21408.3|21378.3|21403.6|21373.6|21409.3|21379.3|21397.4|21367.4|0
1647907500000|2022-03-22 00:05:00|21402.7|21372.7|21369|21339|21405.6|21375.6|21365.2|21335.2|0
1647907800000|2022-03-22 00:10:00|21370|21340|21366.2|21336.2|21371|21341|21364.3|21334.3|0
1647908100000|2022-03-22 00:15:00|21365.7|21335.7|21374.6|21344.6|21374.6|21344.6|21358.9|21328.9|0
1647908400000|2022-03-22 00:20:00|21374.3|21344.3|21388.7|21358.7|21396.4|21366.4|21374.3|21344.3|0
1647908700000|2022-03-22 00:25:00|21388.4|21358.4|21379.8|21349.8|21392.8|21362.8|21379.8|21349.8|0
1647909000000|2022-03-22 00:30:00|21380.1|21350.1|21382.4|21352.4|21385.5|21355.5|21376.9|21346.9|0
1647909300000|2022-03-22 00:35:00|21382.9|21352.9|21375.2|21345.2|21382.9|21352.9|21369.2|21339.2|0
1647909600000|2022-03-22 00:40:00|21375.4|21345.4|21365.3|21335.3|21375.6|21345.6|21361.4|21331.4|0
1647909900000|2022-03-22 00:45:00|21365.1|21335.1|21351|21321|21365.3|21335.3|21342.5|21312.5|0
1647910200000|2022-03-22 00:50:00|21352.4|21322.4|21361.9|21331.9|21369.5|21339.5|21348.6|21318.6|0
1647910500000|2022-03-22 00:55:00|21360.5|21330.5|21355.2|21325.2|21362.1|21332.1|21351|21321|0
1647910800000|2022-03-22 01:00:00|21356.7|21326.7|21354.3|21324.3|21356.7|21326.7|21333.8|21303.8|0
1647911100000|2022-03-22 01:05:00|21355.7|21325.7|21320.7|21290.7|21374.5|21344.5|21317.4|21287.4|0
1647911400000|2022-03-22 01:10:00|21319.3|21289.3|21315.6|21285.6|21328.3|21298.3|21312.3|21282.3|0
1647911700000|2022-03-22 01:15:00|21319.4|21289.4|21333.1|21328.1|21437.1|21432.1|21307.1|21289.4|3222
1647912000000|2022-03-22 01:20:00|21333.6|21328.6|21362.1|21357.1|21384.1|21379.1|21333.6|21328.6|1169
1647912300000|2022-03-22 01:25:00|21362.6|21357.6|21413.6|21408.6|21437.6|21432.6|21349.1|21344.1|1559
1647912600000|2022-03-22 01:30:00|21413.1|21408.1|21364.6|21359.6|21463.1|21458.1|21355.1|21350.1|5400
1647912900000|2022-03-22 01:35:00|21363.1|21358.1|21419.1|21414.1|21457.1|21452.1|21356.6|21351.6|3551
1647913200000|2022-03-22 01:40:00|21421.1|21416.1|21312.6|21307.6|21421.1|21416.1|21304.1|21299.1|2752
1647913500000|2022-03-22 01:45:00|21311.1|21306.1|21269.6|21264.6|21358.1|21353.1|21264.6|21259.6|3145
1647913800000|2022-03-22 01:50:00|21270.6|21265.6|21381.1|21376.1|21398.6|21393.6|21269.1|21264.1|2925
1647914100000|2022-03-22 01:55:00|21382.1|21377.1|21383.6|21378.6|21392.1|21387.1|21342.1|21337.1|2057
1647914400000|2022-03-22 02:00:00|21383.1|21378.1|21421.1|21416.1|21443.6|21438.6|21379.1|21374.1|2299
1647914700000|2022-03-22 02:05:00|21419.1|21414.1|21414.6|21409.6|21441.1|21436.1|21368.1|21363.1|1717
1647915000000|2022-03-22 02:10:00|21415.1|21410.1|21394.6|21389.6|21438.6|21433.6|21387.6|21382.6|1310
1647915300000|2022-03-22 02:15:00|21393.6|21388.6|21366.6|21361.6|21393.6|21388.6|21347.1|21342.1|1501
1647915600000|2022-03-22 02:20:00|21366.1|21361.1|21355.1|21350.1|21403.6|21398.6|21353.6|21348.6|957
1647915900000|2022-03-22 02:25:00|21354.6|21349.6|21333.6|21328.6|21362.6|21357.6|21316.1|21311.1|1365
1647916200000|2022-03-22 02:30:00|21334.1|21329.1|21351.1|21346.1|21399.1|21394.1|21326.6|21321.6|1142
1647916500000|2022-03-22 02:35:00|21350.6|21345.6|21416.1|21411.1|21419.6|21414.6|21346.6|21341.6|954
1647916800000|2022-03-22 02:40:00|21416.6|21411.6|21436.1|21431.1|21449.6|21444.6|21395.1|21390.1|1842
1647917100000|2022-03-22 02:45:00|21436.6|21431.6|21421.1|21416.1|21449.1|21444.1|21414.1|21409.1|878
1647917400000|2022-03-22 02:50:00|21421.6|21416.6|21436.1|21431.1|21476.6|21471.6|21416.1|21411.1|1614
1647917700000|2022-03-22 02:55:00|21436.6|21431.6|21447.6|21442.6|21460.6|21455.6|21428.6|21423.6|920
1647918000000|2022-03-22 03:00:00|21449.1|21444.1|21408.6|21403.6|21456.6|21451.6|21400.6|21395.6|883
1647918300000|2022-03-22 03:05:00|21410.1|21405.1|21396.6|21391.6|21410.1|21405.1|21367.6|21362.6|925
1647918600000|2022-03-22 03:10:00|21397.6|21392.6|21404.6|21399.6|21431.6|21426.6|21397.6|21392.6|785
1647918900000|2022-03-22 03:15:00|21405.1|21400.1|21453.1|21448.1|21461.6|21456.6|21403.1|21398.1|1304
1647919200000|2022-03-22 03:20:00|21453.6|21448.6|21429.1|21424.1|21456.6|21451.6|21423.1|21418.1|497
1647919500000|2022-03-22 03:25:00|21428.6|21423.6|21442.1|21437.1|21465.6|21460.6|21419.1|21414.1|813
1647919800000|2022-03-22 03:30:00|21442.6|21437.6|21459.1|21454.1|21461.1|21456.1|21431.1|21426.1|488
1647920100000|2022-03-22 03:35:00|21459.6|21454.6|21466.6|21461.6|21491.1|21486.1|21453.6|21448.6|1129
1647920400000|2022-03-22 03:40:00|21466.1|21461.1|21465.1|21460.1|21482.1|21477.1|21434.1|21429.1|749
1647920700000|2022-03-22 03:45:00|21464.6|21459.6|21476.6|21471.6|21483.6|21478.6|21455.1|21450.1|319
1647921000000|2022-03-22 03:50:00|21477.1|21472.1|21472.1|21467.1|21488.1|21483.1|21456.1|21451.1|359
1647921300000|2022-03-22 03:55:00|21471.6|21466.6|21444.6|21439.6|21474.1|21469.1|21442.6|21437.6|458
1647921600000|2022-03-22 04:00:00|21465.9|21435.9|21443.4|21413.4|21465.9|21435.9|21442.9|21412.9|1
1647921900000|2022-03-22 04:05:00|21443.9|21413.9|21448.3|21418.3|21451.9|21421.9|21442.1|21412.1|0
1647922200000|2022-03-22 04:10:00|21448|21418|21466|21436|21467.5|21437.5|21448|21418|0
1647922500000|2022-03-22 04:15:00|21466.3|21436.3|21456.9|21426.9|21466.5|21436.5|21455.5|21425.5|0
1647922800000|2022-03-22 04:20:00|21457.4|21427.4|21443.5|21413.5|21458.3|21428.3|21443|21413|0
1647923100000|2022-03-22 04:25:00|21443|21413|21447.2|21417.2|21447.2|21417.2|21443|21413|0
1647923400000|2022-03-22 04:30:00|21447.4|21417.4|21453.2|21423.2|21454.9|21424.9|21447.3|21417.3|0
1647923700000|2022-03-22 04:35:00|21453.5|21423.5|21440.2|21410.2|21454|21424|21439.7|21409.7|0
1647924000000|2022-03-22 04:40:00|21440|21410|21441.6|21411.6|21448.8|21418.8|21440|21410|0
1647924300000|2022-03-22 04:45:00|21441.9|21411.9|21439.4|21409.4|21445.3|21415.3|21439.1|21409.1|0
1647924600000|2022-03-22 04:50:00|21439.9|21409.9|21441.3|21411.3|21441.3|21411.3|21435.8|21405.8|0
1647924900000|2022-03-22 04:55:00|21439.9|21409.9|21452.2|21422.2|21453.6|21423.6|21438.5|21408.5|0
1647925200000|2022-03-22 05:00:00|21451.7|21421.7|21422.6|21417.6|21475.6|21470.6|21409.6|21404.6|1988
1647925500000|2022-03-22 05:05:00|21422.1|21417.1|21408.6|21403.6|21424.6|21419.6|21386.6|21381.6|915
1647925800000|2022-03-22 05:10:00|21409.1|21404.1|21422.3|21417.3|21455.1|21450.1|21409.1|21404.1|907
1647926100000|2022-03-22 05:15:00|21421.8|21416.8|21450.8|21445.8|21452.3|21447.3|21420.3|21415.3|613
1647926400000|2022-03-22 05:20:00|21451.8|21446.8|21473.8|21468.8|21481.3|21476.3|21431.8|21426.8|873
1647926700000|2022-03-22 05:25:00|21478.8|21473.8|21563.3|21558.3|21564.3|21559.3|21478.8|21473.8|2021
1647927000000|2022-03-22 05:30:00|21563.8|21558.8|21616.3|21611.3|21635.3|21630.3|21562.8|21557.8|2827
1647927300000|2022-03-22 05:35:00|21617.3|21612.3|21691.3|21686.3|21730.3|21725.3|21609.8|21604.8|3139
1647927600000|2022-03-22 05:40:00|21692.3|21687.3|21638.3|21633.3|21713.8|21708.8|21575.8|21570.8|3556
1647927900000|2022-03-22 05:45:00|21637.8|21632.8|21672.3|21667.3|21705.8|21700.8|21582.3|21577.3|1971
1647928200000|2022-03-22 05:50:00|21668.3|21663.3|21654.8|21649.8|21699.3|21694.3|21628.8|21623.8|1785
1647928500000|2022-03-22 05:55:00|21657.3|21652.3|21589.8|21584.8|21666.8|21661.8|21583.3|21578.3|1177
1647928800000|2022-03-22 06:00:00|21592.8|21587.8|21619.3|21614.3|21637.3|21632.3|21579.3|21574.3|1181
1647929100000|2022-03-22 06:05:00|21618.8|21613.8|21585.3|21580.3|21635.8|21630.8|21579.3|21574.3|907
1647929400000|2022-03-22 06:10:00|21585.8|21580.8|21603.3|21598.3|21628.3|21623.3|21563.8|21558.8|1081
1647929700000|2022-03-22 06:15:00|21602.8|21597.8|21637.8|21632.8|21666.3|21661.3|21595.8|21590.8|1329
1647930000000|2022-03-22 06:20:00|21637.3|21632.3|21642.8|21637.8|21686.3|21681.3|21637.3|21632.3|965
1647930300000|2022-03-22 06:25:00|21643.3|21638.3|21629.3|21624.3|21656.3|21651.3|21619.8|21614.8|743
1647930600000|2022-03-22 06:30:00|21630.3|21625.3|21641.3|21636.3|21653.8|21648.8|21596.8|21591.8|945
1647930900000|2022-03-22 06:35:00|21640.8|21635.8|21673.8|21668.8|21673.8|21668.8|21636.3|21631.3|726
1647931200000|2022-03-22 06:40:00|21674.3|21669.3|21669.8|21664.8|21678.3|21673.3|21646.3|21641.3|843
1647931500000|2022-03-22 06:45:00|21668.3|21663.3|21687.8|21682.8|21697.3|21692.3|21658.3|21653.3|1084
1647931800000|2022-03-22 06:50:00|21687.3|21682.3|21660.8|21655.8|21718.3|21713.3|21659.3|21654.3|1279
1647932100000|2022-03-22 06:55:00|21660.3|21655.3|21638.8|21633.8|21671.3|21666.3|21631.8|21626.8|993
1647932400000|2022-03-22 07:00:00|21638.3|21633.3|21690.3|21685.3|21698.8|21693.8|21600.3|21595.3|1166
1647932700000|2022-03-22 07:05:00|21690.8|21685.8|21686.8|21681.8|21717.3|21712.3|21673.3|21668.3|769
1647933000000|2022-03-22 07:10:00|21684.3|21679.3|21709.3|21704.3|21713.8|21708.8|21678.8|21673.8|760
1647933300000|2022-03-22 07:15:00|21709.8|21704.8|21762.8|21757.8|21773.8|21768.8|21704.8|21699.8|1651
1647933600000|2022-03-22 07:20:00|21762.3|21757.3|21813.8|21808.8|21813.8|21808.8|21753.8|21748.8|1520
1647933900000|2022-03-22 07:25:00|21813.3|21808.3|21855.8|21850.8|21863.8|21858.8|21784.8|21779.8|2050
1647934200000|2022-03-22 07:30:00|21854.8|21849.8|21888.3|21883.3|21898.3|21893.3|21828.3|21823.3|2329
1647934500000|2022-03-22 07:35:00|21888.8|21883.8|21860.3|21855.3|21898.3|21893.3|21843.3|21838.3|1442
1647934800000|2022-03-22 07:40:00|21859.8|21854.8|21894.8|21889.8|21894.8|21889.8|21852.8|21847.8|1161
1647935100000|2022-03-22 07:45:00|21895.8|21890.8|21853.8|21848.8|21917.3|21912.3|21847.8|21842.8|2086
1647935400000|2022-03-22 07:50:00|21857.3|21852.3|21858.8|21853.8|21868.8|21863.8|21825.3|21820.3|1523
1647935700000|2022-03-22 07:55:00|21858.3|21853.3|21893.3|21888.3|21894.8|21889.8|21844.3|21839.3|1925
1647936000000|2022-03-22 08:00:00|21888.3|21883.3|21909.3|21904.3|21918.8|21913.8|21859.8|21854.8|2047
1647936300000|2022-03-22 08:05:00|21909.8|21904.8|21861.8|21856.8|21909.8|21904.8|21856.8|21851.8|2098
1647936600000|2022-03-22 08:10:00|21860.8|21855.8|21898.3|21893.3|21915.8|21910.8|21859.8|21854.8|1304
1647936900000|2022-03-22 08:15:00|21899.8|21894.8|21928.3|21923.3|21928.3|21923.3|21887.3|21882.3|985
1647937200000|2022-03-22 08:20:00|21927.3|21922.3|21945.3|21940.3|21963.8|21958.8|21913.3|21908.3|1288
1647937500000|2022-03-22 08:25:00|21947.3|21942.3|21914.8|21909.8|21949.3|21944.3|21899.8|21894.8|1407
1647937800000|2022-03-22 08:30:00|21936.6|21906.6|21941.2|21911.2|21978.6|21948.6|21931.9|21901.9|0
1647938100000|2022-03-22 08:35:00|21941.7|21911.7|21950|21920|21950|21920|21929.8|21899.8|0
1647938400000|2022-03-22 08:40:00|21950.2|21920.2|21945.1|21915.1|21950.2|21920.2|21926|21896|0
1647938700000|2022-03-22 08:45:00|21946.5|21916.5|21920.5|21890.5|21948|21918|21920.5|21890.5|0
1647939000000|2022-03-22 08:50:00|21921|21891|21912.5|21882.5|21924.7|21894.7|21907.6|21877.6|0
1647939300000|2022-03-22 08:55:00|21912.1|21882.1|21910.3|21880.3|21915.4|21885.4|21908.7|21878.7|0
1647939600000|2022-03-22 09:00:00|21910.5|21880.5|21945.4|21915.4|21945.7|21915.7|21910|21880|0
1647939900000|2022-03-22 09:05:00|21945.7|21915.7|21959.2|21929.2|21966.6|21936.6|21941.4|21911.4|0
1647940200000|2022-03-22 09:10:00|21958.7|21928.7|21953.6|21923.6|21962|21932|21942.5|21912.5|0
1647940500000|2022-03-22 09:15:00|21962.3|21954.3|21964.3|21956.3|21976.3|21968.3|21943.8|21935.8|685
1647940800000|2022-03-22 09:20:00|21963.8|21955.8|21946.3|21938.3|21972.8|21964.8|21945.3|21937.3|209
1647941100000|2022-03-22 09:25:00|21946.8|21938.8|21951.8|21943.8|21960.3|21952.3|21943.3|21935.3|241
1647941400000|2022-03-22 09:30:00|21952.3|21944.3|21973.3|21965.3|21974.8|21966.8|21938.8|21930.8|185
1647941700000|2022-03-22 09:35:00|21972.8|21964.8|21968.8|21960.8|21981.3|21973.3|21951.3|21943.3|145
1647942000000|2022-03-22 09:40:00|21968.3|21960.3|21956.8|21948.8|21968.8|21960.8|21947.3|21939.3|101
1647942300000|2022-03-22 09:45:00|21957.3|21949.3|21957.3|21949.3|21958.8|21950.8|21946.8|21938.8|52
1647942600000|2022-03-22 09:50:00|21957.8|21949.8|21963.8|21955.8|21970.8|21962.8|21952.8|21944.8|62
1647942900000|2022-03-22 09:55:00|21964.3|21956.3|21961.8|21953.8|21969.8|21961.8|21953.3|21945.3|95
1647943200000|2022-03-22 10:00:00|21961.3|21953.3|21925.8|21917.8|21961.3|21953.3|21920.8|21912.8|216
1647943500000|2022-03-22 10:05:00|21925.3|21917.3|21933.8|21925.8|21939.8|21931.8|21908.3|21900.3|276
1647943800000|2022-03-22 10:10:00|21933.3|21925.3|21931.8|21923.8|21939.8|21931.8|21921.8|21913.8|124
1647944100000|2022-03-22 10:15:00|21932.3|21924.3|21939.8|21931.8|21945.8|21937.8|21922.8|21914.8|94
1647944400000|2022-03-22 10:20:00|21940.3|21932.3|21936.8|21928.8|21943.8|21935.8|21930.8|21922.8|30
1647944700000|2022-03-22 10:25:00|21937.3|21929.3|21948.3|21940.3|21948.8|21940.8|21935.3|21927.3|47
1647945000000|2022-03-22 10:30:00|21947.8|21939.8|21994.3|21986.3|22012.8|22004.8|21933.8|21925.8|549
1647945300000|2022-03-22 10:35:00|21994.8|21986.8|21985.8|21977.8|22001.8|21993.8|21973.8|21965.8|178
1647945600000|2022-03-22 10:40:00|21985.3|21977.3|21991.8|21983.8|21995.3|21987.3|21980.8|21972.8|109
1647945900000|2022-03-22 10:45:00|21991.3|21983.3|21980.8|21972.8|21992.8|21984.8|21977.3|21969.3|72
1647946200000|2022-03-22 10:50:00|21980.3|21972.3|21999.8|21991.8|22000.3|21992.3|21973.8|21965.8|75
1647946500000|2022-03-22 10:55:00|22000.3|21992.3|21983.8|21975.8|22003.8|21995.8|21976.3|21968.3|95
1647946800000|2022-03-22 11:00:00|21982.8|21974.8|21952.8|21944.8|21990.3|21982.3|21950.8|21942.8|170
1647947100000|2022-03-22 11:05:00|21953.3|21945.3|21956.3|21948.3|21965.8|21957.8|21948.8|21940.8|113
1647947400000|2022-03-22 11:10:00|21955.8|21947.8|21957.8|21949.8|21962.8|21954.8|21951.8|21943.8|48
1647947700000|2022-03-22 11:15:00|21960.8|21952.8|21947.8|21939.8|21969.8|21961.8|21936.8|21928.8|137
1647948000000|2022-03-22 11:20:00|21947.3|21939.3|21939.8|21931.8|21957.3|21949.3|21935.8|21927.8|94
1647948300000|2022-03-22 11:25:00|21939.3|21931.3|21959.8|21951.8|21963.3|21955.3|21933.3|21925.3|79
1647948600000|2022-03-22 11:30:00|21958.8|21950.8|21949.3|21941.3|21974.3|21966.3|21948.8|21940.8|105
1647948900000|2022-03-22 11:35:00|21949.8|21941.8|21957.3|21949.3|21957.8|21949.8|21933.3|21925.3|156
1647949200000|2022-03-22 11:40:00|21956.8|21948.8|21964.8|21956.8|21967.8|21959.8|21948.8|21940.8|111
1647949500000|2022-03-22 11:45:00|21966.8|21958.8|21958.8|21950.8|21970.8|21962.8|21950.8|21942.8|111
1647949800000|2022-03-22 11:50:00|21958.3|21950.3|21953.8|21945.8|21960.3|21952.3|21946.8|21938.8|85
1647950100000|2022-03-22 11:55:00|21954.3|21946.3|21961.8|21953.8|21961.8|21953.8|21944.3|21936.3|60
1647950400000|2022-03-22 12:00:00|21963.8|21955.8|21963.3|21955.3|21973.8|21965.8|21956.3|21948.3|167
1647950700000|2022-03-22 12:05:00|21963.8|21955.8|21964.3|21956.3|21983.3|21975.3|21963.8|21955.8|168
1647951000000|2022-03-22 12:10:00|21962.3|21954.3|21969.8|21961.8|21976.3|21968.3|21962.3|21954.3|73
1647951300000|2022-03-22 12:15:00|21969.3|21961.3|21963.8|21955.8|21976.8|21968.8|21958.3|21950.3|72
1647951600000|2022-03-22 12:20:00|21963.3|21955.3|21974.8|21966.8|21983.8|21975.8|21956.3|21948.3|107
1647951900000|2022-03-22 12:25:00|21976.3|21968.3|21996.3|21988.3|21998.8|21990.8|21965.3|21957.3|129
1647952200000|2022-03-22 12:30:00|21993.8|21985.8|21985.8|21977.8|21995.8|21987.8|21977.3|21969.3|59
1647952500000|2022-03-22 12:35:00|21986.3|21978.3|21983.8|21975.8|21993.3|21985.3|21966.3|21958.3|131
1647952800000|2022-03-22 12:40:00|21981.3|21973.3|21990.3|21982.3|21990.8|21982.8|21974.8|21966.8|52
1647953100000|2022-03-22 12:45:00|21990.8|21982.8|21986.8|21978.8|21994.8|21986.8|21982.3|21974.3|55
1647953400000|2022-03-22 12:50:00|21987.8|21979.8|21989.8|21981.8|21994.3|21986.3|21977.8|21969.8|78
1647953700000|2022-03-22 12:55:00|21990.3|21982.3|22004.3|21996.3|22008.3|22000.3|21988.3|21980.3|130
1647954000000|2022-03-22 13:00:00|22004.8|21996.8|22011.8|22003.8|22022.8|22014.8|22004.3|21996.3|219
1647954300000|2022-03-22 13:05:00|22012.3|22004.3|22019.8|22011.8|22026.8|22018.8|22009.8|22001.8|157
1647954600000|2022-03-22 13:10:00|22019.3|22011.3|22051.3|22043.3|22058.3|22050.3|22011.8|22003.8|544
1647954900000|2022-03-22 13:15:00|22050.3|22042.3|22043.8|22035.8|22050.8|22042.8|22030.3|22022.3|100
1647955200000|2022-03-22 13:20:00|22044.3|22036.3|22051.8|22043.8|22054.8|22046.8|22030.3|22022.3|136
1647955500000|2022-03-22 13:25:00|22052.3|22044.3|22045.3|22037.3|22066.8|22058.8|22044.8|22036.8|206
1647955800000|2022-03-22 13:30:00|22045.8|22037.8|22124.8|22116.8|22147.8|22139.8|22017.8|22009.8|2103
1647956100000|2022-03-22 13:35:00|22126.3|22118.3|22153.8|22145.8|22172.3|22164.3|22094.8|22086.8|1234
1647956400000|2022-03-22 13:40:00|22154.3|22146.3|22080.3|22072.3|22154.3|22146.3|22077.3|22069.3|752
1647956700000|2022-03-22 13:45:00|22077.8|22069.8|22068.8|22060.8|22088.3|22080.3|22021.3|22013.3|703
1647957000000|2022-03-22 13:50:00|22067.8|22059.8|22056.3|22048.3|22073.8|22065.8|21983.8|21975.8|871
1647957300000|2022-03-22 13:55:00|22056.8|22048.8|22080.8|22072.8|22083.3|22075.3|22035.8|22027.8|422
1647957600000|2022-03-22 14:00:00|22081.3|22073.3|22117.8|22109.8|22129.8|22121.8|22079.3|22071.3|567
1647957900000|2022-03-22 14:05:00|22117.3|22109.3|22122.3|22114.3|22129.8|22121.8|22080.3|22072.3|438
1647958200000|2022-03-22 14:10:00|22121.8|22113.8|22117.3|22109.3|22131.8|22123.8|22101.3|22093.3|285
1647958500000|2022-03-22 14:15:00|22116.8|22108.8|22153.8|22145.8|22158.8|22150.8|22096.8|22088.8|385
1647958800000|2022-03-22 14:20:00|22152.8|22144.8|22184.3|22176.3|22189.3|22181.3|22137.3|22129.3|491
1647959100000|2022-03-22 14:25:00|22185.3|22177.3|22164.8|22156.8|22211.8|22203.8|22160.8|22152.8|531
1647959400000|2022-03-22 14:30:00|22165.3|22157.3|22207.8|22199.8|22210.8|22202.8|22165.3|22157.3|490
1647959700000|2022-03-22 14:35:00|22205.8|22197.8|22192.3|22184.3|22209.3|22201.3|22177.8|22169.8|357
1647960000000|2022-03-22 14:40:00|22192.8|22184.8|22203.8|22195.8|22231.8|22223.8|22174.3|22166.3|424
1647960300000|2022-03-22 14:45:00|22203.3|22195.3|22240.3|22232.3|22261.3|22253.3|22198.8|22190.8|487
1647960600000|2022-03-22 14:50:00|22240.8|22232.8|22249.8|22241.8|22259.8|22251.8|22210.3|22202.3|455
1647960900000|2022-03-22 14:55:00|22250.3|22242.3|22219.8|22211.8|22250.3|22242.3|22213.8|22205.8|454
1647961200000|2022-03-22 15:00:00|22220.3|22212.3|22218.8|22210.8|22226.3|22218.3|22187.8|22179.8|584
1647961500000|2022-03-22 15:05:00|22217.8|22209.8|22206.8|22198.8|22221.8|22213.8|22192.8|22184.8|333
1647961800000|2022-03-22 15:10:00|22206.3|22198.3|22195.3|22187.3|22226.3|22218.3|22182.8|22174.8|421
1647962100000|2022-03-22 15:15:00|22195.8|22187.8|22189.8|22181.8|22211.3|22203.3|22166.8|22158.8|325
1647962400000|2022-03-22 15:20:00|22189.3|22181.3|22170.3|22162.3|22189.3|22181.3|22141.3|22133.3|380
1647962700000|2022-03-22 15:25:00|22169.8|22161.8|22162.3|22154.3|22183.3|22175.3|22151.3|22143.3|293
1647963000000|2022-03-22 15:30:00|22161.8|22153.8|22166.3|22158.3|22181.8|22173.8|22146.3|22138.3|333
1647963300000|2022-03-22 15:35:00|22166.8|22158.8|22164.3|22156.3|22169.8|22161.8|22143.3|22135.3|156
1647963600000|2022-03-22 15:40:00|22163.8|22155.8|22131.8|22123.8|22177.3|22169.3|22126.8|22118.8|216
1647963900000|2022-03-22 15:45:00|22132.3|22124.3|22153.8|22145.8|22156.3|22148.3|22128.8|22120.8|205
1647964200000|2022-03-22 15:50:00|22154.3|22146.3|22145.3|22137.3|22155.3|22147.3|22127.3|22119.3|159
1647964500000|2022-03-22 15:55:00|22144.8|22136.8|22137.8|22129.8|22150.3|22142.3|22134.3|22126.3|84
1647964800000|2022-03-22 16:00:00|22138.3|22130.3|22120.8|22112.8|22138.3|22130.3|22097.3|22089.3|337
1647965100000|2022-03-22 16:05:00|22120.3|22112.3|22142.8|22134.8|22145.3|22137.3|22110.8|22102.8|221
1647965400000|2022-03-22 16:10:00|22140.8|22132.8|22141.8|22133.8|22153.8|22145.8|22126.8|22118.8|208
1647965700000|2022-03-22 16:15:00|22142.3|22134.3|22114.8|22106.8|22145.8|22137.8|22108.8|22100.8|134
1647966000000|2022-03-22 16:20:00|22113.8|22105.8|22080.8|22072.8|22117.3|22109.3|22056.3|22048.3|348
1647966300000|2022-03-22 16:25:00|22081.3|22073.3|22065.3|22057.3|22083.3|22075.3|22042.3|22034.3|297
1647966600000|2022-03-22 16:30:00|22065.8|22057.8|22063.3|22055.3|22066.3|22058.3|22031.3|22023.3|146
1647966900000|2022-03-22 16:35:00|22064.8|22056.8|22081.3|22073.3|22083.3|22075.3|22063.8|22055.8|211
1647967200000|2022-03-22 16:40:00|22081.8|22073.8|22070.3|22062.3|22093.8|22085.8|22058.3|22050.3|175
1647967500000|2022-03-22 16:45:00|22069.8|22061.8|22090.3|22082.3|22092.3|22084.3|22056.8|22048.8|153
1647967800000|2022-03-22 16:50:00|22089.8|22081.8|22100.3|22092.3|22110.3|22102.3|22085.3|22077.3|190
1647968100000|2022-03-22 16:55:00|22097.8|22089.8|22091.3|22083.3|22100.8|22092.8|22079.8|22071.8|81
1647968400000|2022-03-22 17:00:00|22091.8|22083.8|22091.8|22083.8|22096.8|22088.8|22073.3|22065.3|178
1647968700000|2022-03-22 17:05:00|22092.3|22084.3|22082.3|22074.3|22094.3|22086.3|22076.3|22068.3|131
1647969000000|2022-03-22 17:10:00|22081.8|22073.8|22111.8|22103.8|22115.8|22107.8|22078.8|22070.8|75
1647969300000|2022-03-22 17:15:00|22113.3|22105.3|22108.3|22100.3|22127.8|22119.8|22094.8|22086.8|104
1647969600000|2022-03-22 17:20:00|22107.8|22099.8|22094.8|22086.8|22110.3|22102.3|22089.3|22081.3|147
1647969900000|2022-03-22 17:25:00|22094.3|22086.3|22098.3|22090.3|22110.8|22102.8|22087.8|22079.8|80
1647970200000|2022-03-22 17:30:00|22099.3|22091.3|22115.8|22107.8|22119.3|22111.3|22098.8|22090.8|48
1647970500000|2022-03-22 17:35:00|22116.3|22108.3|22119.3|22111.3|22130.8|22122.8|22109.8|22101.8|161
1647970800000|2022-03-22 17:40:00|22118.8|22110.8|22120.3|22112.3|22126.8|22118.8|22102.3|22094.3|63
1647971100000|2022-03-22 17:45:00|22120.8|22112.8|22119.3|22111.3|22130.3|22122.3|22114.3|22106.3|61
1647971400000|2022-03-22 17:50:00|22119.8|22111.8|22123.3|22115.3|22126.3|22118.3|22110.8|22102.8|57
1647971700000|2022-03-22 17:55:00|22122.8|22114.8|22116.3|22108.3|22126.8|22118.8|22111.8|22103.8|54
1647972000000|2022-03-22 18:00:00|22116.8|22108.8|22108.8|22100.8|22125.8|22117.8|22099.8|22091.8|48
1647972300000|2022-03-22 18:05:00|22109.3|22101.3|22103.8|22095.8|22117.8|22109.8|22090.3|22082.3|105
1647972600000|2022-03-22 18:10:00|22104.3|22096.3|22096.8|22088.8|22114.3|22106.3|22096.8|22088.8|55
1647972900000|2022-03-22 18:15:00|22096.3|22088.3|22127.3|22119.3|22127.3|22119.3|22089.3|22081.3|95
1647973200000|2022-03-22 18:20:00|22127.8|22119.8|22106.3|22098.3|22132.3|22124.3|22102.3|22094.3|128
1647973500000|2022-03-22 18:25:00|22105.8|22097.8|22064.3|22056.3|22105.8|22097.8|22052.3|22044.3|114
1647973800000|2022-03-22 18:30:00|22063.8|22055.8|22102.3|22094.3|22103.8|22095.8|22043.8|22035.8|103
1647974100000|2022-03-22 18:35:00|22101.8|22093.8|22054.8|22046.8|22102.3|22094.3|22045.8|22037.8|251
1647974400000|2022-03-22 18:40:00|22053.8|22045.8|22037.8|22029.8|22058.3|22050.3|22036.8|22028.8|54
1647974700000|2022-03-22 18:45:00|22036.8|22028.8|22058.3|22050.3|22065.8|22057.8|22024.8|22016.8|162
1647975000000|2022-03-22 18:50:00|22057.8|22049.8|22069.3|22061.3|22073.8|22065.8|22055.8|22047.8|157
1647975300000|2022-03-22 18:55:00|22068.8|22060.8|22074.5|22044.5|22074.9|22064.3|22062.8|22044.5|58
1647975600000|2022-03-22 19:00:00|22072.5|22042.5|22059.5|22029.5|22072.7|22042.7|22057.4|22027.4|0
1647975900000|2022-03-22 19:05:00|22059.3|22029.3|22081|22051|22081|22051|22057.9|22027.9|0
1647976200000|2022-03-22 19:10:00|22080.8|22050.8|22088|22058|22091.4|22061.4|22064.8|22034.8|0
1647976500000|2022-03-22 19:15:00|22088.6|22058.6|22079.1|22049.1|22100.2|22070.2|22075.5|22045.5|0
1647976800000|2022-03-22 19:20:00|22079.3|22049.3|22074.7|22044.7|22081.6|22051.6|22055.7|22025.7|0
1647977100000|2022-03-22 19:25:00|22074.9|22044.9|22082.1|22052.1|22093|22063|22072.3|22042.3|0
1647977400000|2022-03-22 19:30:00|22082.3|22052.3|22091.3|22061.3|22093.9|22063.9|22072.4|22042.4|0
1647977700000|2022-03-22 19:35:00|22091.2|22061.2|22090|22060|22094.2|22064.2|22074.4|22044.4|0
1647978000000|2022-03-22 19:40:00|22089.6|22059.6|22107.8|22077.8|22109.6|22079.6|22085.1|22055.1|0
1647978300000|2022-03-22 19:45:00|22107.2|22077.2|22125.6|22095.6|22138.4|22108.4|22099.5|22069.5|0
1647978600000|2022-03-22 19:50:00|22126.6|22096.6|22108|22078|22140.2|22110.2|22107.6|22077.6|0
1647978900000|2022-03-22 19:55:00|22108.4|22078.4|22118.6|22088.6|22128.1|22098.1|22100.1|22070.1|0
1647979200000|2022-03-22 20:00:00|22117.2|22087.2|22128.7|22098.7|22132.6|22102.6|22116.7|22086.7|0
1647979500000|2022-03-22 20:05:00|22128.2|22098.2|22120.3|22090.3|22128.2|22098.2|22117.3|22087.3|0
1647979800000|2022-03-22 20:10:00|22119.3|22089.3|22114|22084|22120.3|22090.3|22107.8|22077.8|0
1647980100000|2022-03-22 20:15:00|22114.5|22084.5|22109.6|22079.6|22114.5|22084.5|22109.6|22079.6|0
1647980400000|2022-03-22 20:20:00|22111.1|22081.1|22115.9|22085.9|22120.7|22090.7|22111.1|22081.1|0
1647980700000|2022-03-22 20:25:00|22117.3|22087.3|22117.8|22087.8|22120.1|22090.1|22115.6|22085.6|0
1647981000000|2022-03-22 20:30:00|22118|22088|22123.1|22093.1|22123.1|22093.1|22116.3|22086.3|0
1647981300000|2022-03-22 20:35:00|22123.6|22093.6|22122.8|22092.8|22124.8|22094.8|22119|22089|0
1647981600000|2022-03-22 20:40:00|22122.7|22092.7|22122.7|22092.7|22122.7|22092.7|22116.6|22086.6|0
1647981900000|2022-03-22 20:45:00|22123.2|22093.2|22124.5|22094.5|22126.1|22096.1|22121.7|22091.7|0
1647982200000|2022-03-22 20:50:00|22121.7|22091.7|22119.1|22089.1|22125|22095|22119.1|22089.1|0
1647982500000|2022-03-22 20:55:00|22118.9|22088.9|22111.9|22081.9|22119.1|22089.1|22109|22079|0
1647982800000|2022-03-22 21:00:00|22112.2|22082.2|22109.9|22079.9|22112.8|22082.8|22109.9|22079.9|0
1647983100000|2022-03-22 21:05:00|22110.1|22080.1|22109|22079|22110.1|22080.1|22108.5|22078.5|0
1647983400000|2022-03-22 21:10:00|22108.8|22078.8|22108.9|22078.9|22109|22079|22107.8|22077.8|0
1647983700000|2022-03-22 21:15:00|22107.8|22077.8|22107.2|22077.2|22108.9|22078.9|22107|22077|0
1647984000000|2022-03-22 21:20:00|22107.6|22077.6|22104.4|22074.4|22107.6|22077.6|22104.4|22074.4|0
1647984300000|2022-03-22 21:25:00|22104.8|22074.8|22104.1|22074.1|22107.6|22077.6|22101.1|22071.1|0
1647984600000|2022-03-22 21:30:00|22105.1|22075.1|22101.4|22071.4|22105.1|22075.1|22101.4|22071.4|0
1647984900000|2022-03-22 21:35:00|22101.3|22071.3|22101.1|22071.1|22102.1|22072.1|22101.1|22071.1|0
1647985200000|2022-03-22 21:40:00|22101.2|22071.2|22101.2|22071.2|22101.2|22071.2|22100.5|22070.5|0
1647985500000|2022-03-22 21:45:00|22101.5|22071.5|22101.4|22071.4|22102.2|22072.2|22101|22071|0
1647985800000|2022-03-22 21:50:00|22102.1|22072.1|22102.5|22072.5|22103.2|22073.2|22100.7|22070.7|0
1647986100000|2022-03-22 21:55:00|22102.4|22072.4|22100.8|22070.8|22102.7|22072.7|22100.3|22070.3|0
1647986400000|2022-03-22 22:00:00|22100.3|22070.3|22095.9|22065.9|22104.2|22074.2|22085.1|22055.1|0
1647986700000|2022-03-22 22:05:00|22096.3|22066.3|22076.7|22046.7|22096.8|22066.8|22075.1|22045.1|0
1647987000000|2022-03-22 22:10:00|22077.2|22047.2|22075|22045|22081.6|22051.6|22074.5|22044.5|0
1647987300000|2022-03-22 22:15:00|22075.5|22045.5|22084.6|22054.6|22086.2|22056.2|22075|22045|0
1647987600000|2022-03-22 22:20:00|22084.1|22054.1|22094.8|22064.8|22095.6|22065.6|22084.1|22054.1|0
1647987900000|2022-03-22 22:25:00|22089|22059|22089|22059|22090.9|22060.9|22084.1|22054.1|0
1647988200000|2022-03-22 22:30:00|22088|22058|22085.1|22055.1|22091.9|22061.9|22085.1|22055.1|0
1647988500000|2022-03-22 22:35:00|22086|22056|22093.9|22063.9|22093.9|22063.9|22086|22056|0
1647988800000|2022-03-22 22:40:00|22093.4|22063.4|22110.8|22080.8|22110.8|22080.8|22092.9|22062.9|0
1647989100000|2022-03-22 22:45:00|22109.8|22079.8|22106.3|22076.3|22116.1|22086.1|22105.3|22075.3|0
1647989400000|2022-03-22 22:50:00|22106|22076|22106|22076|22111.9|22081.9|22103.1|22073.1|0
1647989700000|2022-03-22 22:55:00|22107|22077|22103.2|22073.2|22108|22078|22102.2|22072.2|0
1647990000000|2022-03-22 23:00:00|22103.7|22073.7|22113.5|22083.5|22113.5|22083.5|22103.2|22073.2|0
1647990300000|2022-03-22 23:05:00|22112.5|22082.5|22112.8|22082.8|22115.5|22085.5|22108.3|22078.3|0
1647990600000|2022-03-22 23:10:00|22113.3|22083.3|22109.2|22079.2|22114.3|22084.3|22107.6|22077.6|0
1647990900000|2022-03-22 23:15:00|22111.1|22081.1|22105.8|22075.8|22112.1|22082.1|22105.3|22075.3|0
1647991200000|2022-03-22 23:20:00|22106.3|22076.3|22104.3|22074.3|22107.8|22077.8|22102.9|22072.9|0
1647991500000|2022-03-22 23:25:00|22103.8|22073.8|22105.3|22075.3|22109.1|22079.1|22103.8|22073.8|0
1647991800000|2022-03-22 23:30:00|22104.7|22074.7|22107.8|22077.8|22107.8|22077.8|22104.7|22074.7|0
1647992100000|2022-03-22 23:35:00|22107.3|22077.3|22104.4|22074.4|22109.7|22079.7|22104.4|22074.4|0
1647992400000|2022-03-22 23:40:00|22103.9|22073.9|22104.4|22074.4|22105.4|22075.4|22102.2|22072.2|0
1647992700000|2022-03-22 23:45:00|22103.9|22073.9|22109.5|22079.5|22111|22081|22102.7|22072.7|0
1647993000000|2022-03-22 23:50:00|22110|22080|22115.8|22085.8|22118.8|22088.8|22110|22080|0
1647993300000|2022-03-22 23:55:00|22116.3|22086.3|22119.4|22089.4|22121.8|22091.8|22115.3|22085.3|0
1647993600000|2022-03-23 00:00:00|22117.4|22087.4|22118.5|22088.5|22135.2|22105.2|22116|22086|0
1647993900000|2022-03-23 00:05:00|22119.5|22089.5|22114.1|22084.1|22120.4|22090.4|22109.7|22079.7|0
1647994200000|2022-03-23 00:10:00|22115.1|22085.1|22106.9|22076.9|22115.1|22085.1|22103.9|22073.9|0
1647994500000|2022-03-23 00:15:00|22107.4|22077.4|22102|22072|22109.4|22079.4|22100.4|22070.4|0
1647994800000|2022-03-23 00:20:00|22102.5|22072.5|22103.9|22073.9|22108.3|22078.3|22095.5|22065.5|0
1647995100000|2022-03-23 00:25:00|22103.7|22073.7|22105.2|22075.2|22116.7|22086.7|22103.7|22073.7|0
1647995400000|2022-03-23 00:30:00|22105|22075|22096.6|22066.6|22106|22076|22093.2|22063.2|0
1647995700000|2022-03-23 00:35:00|22096.1|22066.1|22094.4|22064.4|22102.8|22072.8|22092.3|22062.3|0
1647996000000|2022-03-23 00:40:00|22091.5|22061.5|22098.8|22068.8|22106.6|22076.6|22091.5|22061.5|0
1647996300000|2022-03-23 00:45:00|22098.6|22068.6|22106.3|22076.3|22107.3|22077.3|22098.6|22068.6|0
1647996600000|2022-03-23 00:50:00|22107|22077|22110.6|22080.6|22117.1|22087.1|22106.8|22076.8|0
1647996900000|2022-03-23 00:55:00|22110.3|22080.3|22109.6|22079.6|22115.4|22085.4|22108.8|22078.8|0
1647997200000|2022-03-23 01:00:00|22110.1|22080.1|22139.6|22109.6|22144.9|22114.9|22103.8|22073.8|0
1647997500000|2022-03-23 01:05:00|22141|22111|22109.9|22079.9|22156.5|22126.5|22109.9|22079.9|0
1647997800000|2022-03-23 01:10:00|22111.3|22081.3|22108.8|22078.8|22119.4|22089.4|22098.2|22068.2|0
1647998100000|2022-03-23 01:15:00|22105.9|22075.9|22029.8|22024.8|22105.9|22087.3|21970.8|21965.8|3100
1647998400000|2022-03-23 01:20:00|22032.3|22027.3|22053.8|22048.8|22073.3|22068.3|22000.8|21995.8|1911
1647998700000|2022-03-23 01:25:00|22053.3|22048.3|22005.3|22000.3|22053.3|22048.3|21989.3|21984.3|1184
1647999000000|2022-03-23 01:30:00|22009.8|22004.8|22029.3|22024.3|22091.8|22086.8|21959.3|21954.3|6519
1647999300000|2022-03-23 01:35:00|22029.8|22024.8|21987.3|21982.3|22029.8|22024.8|21966.8|21961.8|3057
1647999600000|2022-03-23 01:40:00|21988.8|21983.8|22105.8|22100.8|22107.3|22102.3|21975.3|21970.3|2905
1647999900000|2022-03-23 01:45:00|22104.3|22099.3|22072.3|22067.3|22116.3|22111.3|22045.3|22040.3|2411
1648000200000|2022-03-23 01:50:00|22071.8|22066.8|22123.3|22118.3|22163.3|22158.3|22066.3|22061.3|3136
1648000500000|2022-03-23 01:55:00|22123.8|22118.8|22170.8|22165.8|22194.8|22189.8|22123.8|22118.8|2215
1648000800000|2022-03-23 02:00:00|22169.3|22164.3|22163.8|22158.8|22193.8|22188.8|22125.8|22120.8|2102
1648001100000|2022-03-23 02:05:00|22158.8|22153.8|22175.8|22170.8|22208.8|22203.8|22158.8|22153.8|2261
1648001400000|2022-03-23 02:10:00|22177.3|22172.3|22196.8|22191.8|22204.8|22199.8|22155.3|22150.3|1891
1648001700000|2022-03-23 02:15:00|22197.3|22192.3|22271.8|22266.8|22271.8|22266.8|22191.8|22186.8|2780
1648002000000|2022-03-23 02:20:00|22270.3|22265.3|22232.8|22227.8|22286.8|22281.8|22225.8|22220.8|2021
1648002300000|2022-03-23 02:25:00|22233.3|22228.3|22203.3|22198.3|22260.3|22255.3|22185.3|22180.3|1508
1648002600000|2022-03-23 02:30:00|22202.8|22197.8|22248.3|22243.3|22256.8|22251.8|22177.8|22172.8|1531
1648002900000|2022-03-23 02:35:00|22247.8|22242.8|22228.3|22223.3|22252.3|22247.3|22217.3|22212.3|1024
1648003200000|2022-03-23 02:40:00|22227.8|22222.8|22312.3|22307.3|22313.3|22308.3|22226.8|22221.8|1677
1648003500000|2022-03-23 02:45:00|22313.3|22308.3|22348.3|22343.3|22363.8|22358.8|22306.8|22301.8|2282
1648003800000|2022-03-23 02:50:00|22347.8|22342.8|22307.3|22302.3|22360.3|22355.3|22284.8|22279.8|1774
1648004100000|2022-03-23 02:55:00|22308.3|22303.3|22320.8|22315.8|22334.8|22329.8|22288.8|22283.8|1387
1648004400000|2022-03-23 03:00:00|22324.8|22319.8|22397.3|22392.3|22397.8|22392.8|22324.3|22319.3|2002
1648004700000|2022-03-23 03:05:00|22398.3|22393.3|22327.3|22322.3|22398.8|22393.8|22324.8|22319.8|1273
1648005000000|2022-03-23 03:10:00|22326.8|22321.8|22308.8|22303.8|22342.3|22337.3|22296.8|22291.8|1174
1648005300000|2022-03-23 03:15:00|22308.3|22303.3|22278.3|22273.3|22314.3|22309.3|22270.3|22265.3|1508
1648005600000|2022-03-23 03:20:00|22277.8|22272.8|22206.8|22201.8|22277.8|22272.8|22177.8|22172.8|3132
1648005900000|2022-03-23 03:25:00|22207.3|22202.3|22181.8|22176.8|22247.3|22242.3|22161.8|22156.8|1897
1648006200000|2022-03-23 03:30:00|22180.3|22175.3|22210.3|22205.3|22229.8|22224.8|22148.8|22143.8|1549
1648006500000|2022-03-23 03:35:00|22210.8|22205.8|22220.8|22215.8|22249.3|22244.3|22204.3|22199.3|873
1648006800000|2022-03-23 03:40:00|22221.3|22216.3|22237.8|22232.8|22243.3|22238.3|22202.8|22197.8|652
1648007100000|2022-03-23 03:45:00|22238.3|22233.3|22230.3|22225.3|22244.8|22239.8|22221.3|22216.3|511
1648007400000|2022-03-23 03:50:00|22233.3|22228.3|22247.8|22242.8|22254.3|22249.3|22226.8|22221.8|612
1648007700000|2022-03-23 03:55:00|22244.8|22239.8|22250.3|22245.3|22262.3|22257.3|22237.3|22232.3|542
1648008000000|2022-03-23 04:00:00|22247.1|22217.1|22247.6|22217.6|22247.6|22217.6|22241|22211|1
1648008300000|2022-03-23 04:05:00|22247.8|22217.8|22246.3|22216.3|22252.3|22222.3|22245.6|22215.6|0
1648008600000|2022-03-23 04:10:00|22246.1|22216.1|22247.6|22217.6|22250|22220|22246.1|22216.1|0
1648008900000|2022-03-23 04:15:00|22248|22218|22241|22211|22250|22220|22241|22211|0
1648009200000|2022-03-23 04:20:00|22240.8|22210.8|22247.3|22217.3|22247.8|22217.8|22237.2|22207.2|0
1648009500000|2022-03-23 04:25:00|22247.1|22217.1|22247.4|22217.4|22247.4|22217.4|22242.6|22212.6|0
1648009800000|2022-03-23 04:30:00|22247.9|22217.9|22248.1|22218.1|22252.7|22222.7|22246.8|22216.8|0
1648010100000|2022-03-23 04:35:00|22247.8|22217.8|22252|22222|22252|22222|22247.6|22217.6|0
1648010400000|2022-03-23 04:40:00|22251.7|22221.7|22255.3|22225.3|22255.5|22225.5|22251|22221|0
1648010700000|2022-03-23 04:45:00|22255.5|22225.5|22257.1|22227.1|22257.7|22227.7|22255.3|22225.3|0
1648011000000|2022-03-23 04:50:00|22256.9|22226.9|22257.6|22227.6|22257.6|22227.6|22256.6|22226.6|0
1648011300000|2022-03-23 04:55:00|22258.1|22228.1|22260.1|22230.1|22260.6|22230.6|22258.1|22228.1|0
1648011600000|2022-03-23 05:00:00|22259.6|22229.6|22215.3|22210.3|22300.3|22295.3|22196.3|22191.3|1722
1648011900000|2022-03-23 05:05:00|22215.8|22210.8|22238.3|22233.3|22241.3|22236.3|22164.3|22159.3|1445
1648012200000|2022-03-23 05:10:00|22237.8|22232.8|22191.8|22186.8|22239.8|22234.8|22179.8|22174.8|904
1648012500000|2022-03-23 05:15:00|22191.3|22186.3|22166.3|22161.3|22213.8|22208.8|22160.3|22155.3|1094
1648012800000|2022-03-23 05:20:00|22165.8|22160.8|22191.3|22186.3|22196.8|22191.8|22155.3|22150.3|1104
1648013100000|2022-03-23 05:25:00|22190.8|22185.8|22232.3|22227.3|22234.3|22229.3|22166.8|22161.8|1011
1648013400000|2022-03-23 05:30:00|22233.3|22228.3|22232.3|22227.3|22262.8|22257.8|22201.3|22196.3|1280
1648013700000|2022-03-23 05:35:00|22230.3|22225.3|22166.8|22161.8|22238.3|22233.3|22149.8|22144.8|1217
1648014000000|2022-03-23 05:40:00|22166.3|22161.3|22173.3|22168.3|22176.8|22171.8|22130.3|22125.3|1157
1648014300000|2022-03-23 05:45:00|22177.3|22172.3|22208.3|22203.3|22241.8|22236.8|22177.3|22172.3|1407
1648014600000|2022-03-23 05:50:00|22207.8|22202.8|22211.8|22206.8|22231.8|22226.8|22179.3|22174.3|775
1648014900000|2022-03-23 05:55:00|22210.8|22205.8|22199.8|22194.8|22210.8|22205.8|22174.8|22169.8|609
1648015200000|2022-03-23 06:00:00|22201.3|22196.3|22156.8|22151.8|22205.3|22200.3|22153.3|22148.3|857
1648015500000|2022-03-23 06:05:00|22157.8|22152.8|22226.8|22221.8|22226.8|22221.8|22157.3|22152.3|855
1648015800000|2022-03-23 06:10:00|22227.8|22222.8|22241.3|22236.3|22260.3|22255.3|22218.3|22213.3|1132
1648016100000|2022-03-23 06:15:00|22240.8|22235.8|22249.8|22244.8|22254.3|22249.3|22219.8|22214.8|745
1648016400000|2022-03-23 06:20:00|22249.3|22244.3|22237.8|22232.8|22258.3|22253.3|22222.3|22217.3|667
1648016700000|2022-03-23 06:25:00|22236.3|22231.3|22279.3|22274.3|22296.3|22291.3|22235.3|22230.3|1136
1648017000000|2022-03-23 06:30:00|22278.8|22273.8|22242.8|22237.8|22286.8|22281.8|22229.3|22224.3|1089
1648017300000|2022-03-23 06:35:00|22243.3|22238.3|22251.8|22246.8|22253.8|22248.8|22214.8|22209.8|964
1648017600000|2022-03-23 06:40:00|22251.3|22246.3|22254.3|22249.3|22265.8|22260.8|22235.3|22230.3|592
1648017900000|2022-03-23 06:45:00|22252.8|22247.8|22257.3|22252.3|22258.8|22253.8|22232.8|22227.8|428
1648018200000|2022-03-23 06:50:00|22256.8|22251.8|22217.8|22212.8|22256.8|22251.8|22198.3|22193.3|743
1648018500000|2022-03-23 06:55:00|22217.3|22212.3|22244.3|22239.3|22252.3|22247.3|22216.8|22211.8|516
1648018800000|2022-03-23 07:00:00|22243.8|22238.8|22225.3|22220.3|22260.8|22255.8|22217.3|22212.3|807
1648019100000|2022-03-23 07:05:00|22224.8|22219.8|22219.3|22214.3|22224.8|22219.8|22182.3|22177.3|923
1648019400000|2022-03-23 07:10:00|22218.8|22213.8|22186.3|22181.3|22224.8|22219.8|22185.3|22180.3|441
1648019700000|2022-03-23 07:15:00|22185.8|22180.8|22163.8|22158.8|22191.3|22186.3|22145.8|22140.8|1078
1648020000000|2022-03-23 07:20:00|22163.3|22158.3|22162.3|22157.3|22189.3|22184.3|22153.8|22148.8|560
1648020300000|2022-03-23 07:25:00|22161.8|22156.8|22154.3|22149.3|22181.8|22176.8|22154.3|22149.3|552
1648020600000|2022-03-23 07:30:00|22154.8|22149.8|22089.8|22084.8|22157.8|22152.8|22076.8|22071.8|1883
1648020900000|2022-03-23 07:35:00|22090.3|22085.3|22086.3|22081.3|22094.8|22089.8|22039.8|22034.8|1682
1648021200000|2022-03-23 07:40:00|22086.8|22081.8|22076.3|22071.3|22117.8|22112.8|22070.8|22065.8|1105
1648021500000|2022-03-23 07:45:00|22075.8|22070.8|22089.8|22084.8|22096.3|22091.3|22067.3|22062.3|1179
1648021800000|2022-03-23 07:50:00|22089.3|22084.3|22112.8|22107.8|22119.8|22114.8|22068.3|22063.3|1154
1648022100000|2022-03-23 07:55:00|22113.3|22108.3|22154.8|22149.8|22164.3|22159.3|22106.8|22101.8|1812
1648022400000|2022-03-23 08:00:00|22155.8|22150.8|22125.3|22120.3|22166.8|22161.8|22119.3|22114.3|1677
1648022700000|2022-03-23 08:05:00|22124.3|22119.3|22070.8|22065.8|22149.3|22144.3|22067.3|22062.3|1813
1648023000000|2022-03-23 08:10:00|22071.3|22066.3|22096.3|22091.3|22133.8|22128.8|22069.3|22064.3|1114
1648023300000|2022-03-23 08:15:00|22096.8|22091.8|22082.3|22077.3|22119.3|22114.3|22082.3|22077.3|1600
1648023600000|2022-03-23 08:20:00|22083.3|22078.3|22067.8|22062.8|22084.3|22079.3|22052.3|22047.3|828
1648023900000|2022-03-23 08:25:00|22068.3|22063.3|22099.8|22094.8|22103.8|22098.8|22067.8|22062.8|1129
1648024200000|2022-03-23 08:30:00|22118.2|22088.2|22136.6|22106.6|22136.6|22106.6|22112.7|22082.7|0
1648024500000|2022-03-23 08:35:00|22136.1|22106.1|22137.5|22107.5|22144.7|22114.7|22123.2|22093.2|0
1648024800000|2022-03-23 08:40:00|22137|22107|22154.5|22124.5|22155.9|22125.9|22136.1|22106.1|0
1648025100000|2022-03-23 08:45:00|22154|22124|22163|22133|22166.3|22136.3|22146.4|22116.4|0
1648025400000|2022-03-23 08:50:00|22160.2|22130.2|22154|22124|22163.5|22133.5|22154|22124|0
1648025700000|2022-03-23 08:55:00|22153.6|22123.6|22133.3|22103.3|22158.2|22128.2|22131.4|22101.4|0
1648026000000|2022-03-23 09:00:00|22133.8|22103.8|22137.5|22107.5|22140.6|22110.6|22112.9|22082.9|0
1648026300000|2022-03-23 09:05:00|22137.3|22107.3|22117.3|22087.3|22140.7|22110.7|22116.8|22086.8|0
1648026600000|2022-03-23 09:10:00|22114.5|22084.5|22113|22083|22118.3|22088.3|22110.1|22080.1|0
1648026900000|2022-03-23 09:15:00|22110.1|22080.1|21973.3|21965.3|22110.1|22080.1|21965.8|21957.8|1065
1648027200000|2022-03-23 09:20:00|21970.3|21962.3|21924.3|21916.3|21996.8|21988.8|21924.3|21916.3|538
1648027500000|2022-03-23 09:25:00|21924.8|21916.8|21929.8|21921.8|21956.3|21948.3|21923.3|21915.3|379
1648027800000|2022-03-23 09:30:00|21929.3|21921.3|21924.8|21916.8|21940.3|21932.3|21901.3|21893.3|553
1648028100000|2022-03-23 09:35:00|21925.3|21917.3|21911.3|21903.3|21930.8|21922.8|21884.3|21876.3|432
1648028400000|2022-03-23 09:40:00|21911.8|21903.8|21892.3|21884.3|21916.3|21908.3|21858.8|21850.8|634
1648028700000|2022-03-23 09:45:00|21892.8|21884.8|21870.8|21862.8|21898.8|21890.8|21861.3|21853.3|276
1648029000000|2022-03-23 09:50:00|21870.3|21862.3|21897.8|21889.8|21916.3|21908.3|21867.3|21859.3|206
1648029300000|2022-03-23 09:55:00|21896.8|21888.8|21892.3|21884.3|21909.3|21901.3|21881.3|21873.3|236
1648029600000|2022-03-23 10:00:00|21892.8|21884.8|21933.3|21925.3|21934.3|21926.3|21892.3|21884.3|217
1648029900000|2022-03-23 10:05:00|21932.8|21924.8|21923.3|21915.3|21941.3|21933.3|21915.3|21907.3|236
1648030200000|2022-03-23 10:10:00|21923.8|21915.8|21925.3|21917.3|21927.3|21919.3|21914.8|21906.8|90
1648030500000|2022-03-23 10:15:00|21925.8|21917.8|21911.3|21903.3|21926.8|21918.8|21903.8|21895.8|73
1648030800000|2022-03-23 10:20:00|21910.8|21902.8|21897.3|21889.3|21913.3|21905.3|21885.3|21877.3|99
1648031100000|2022-03-23 10:25:00|21896.8|21888.8|21841.3|21833.3|21897.3|21889.3|21841.3|21833.3|305
1648031400000|2022-03-23 10:30:00|21841.8|21833.8|21844.3|21836.3|21867.8|21859.8|21834.8|21826.8|235
1648031700000|2022-03-23 10:35:00|21844.8|21836.8|21841.3|21833.3|21863.3|21855.3|21834.3|21826.3|147
1648032000000|2022-03-23 10:40:00|21841.8|21833.8|21843.8|21835.8|21847.3|21839.3|21829.3|21821.3|228
1648032300000|2022-03-23 10:45:00|21843.3|21835.3|21859.3|21851.3|21859.3|21851.3|21831.8|21823.8|208
1648032600000|2022-03-23 10:50:00|21859.8|21851.8|21862.8|21854.8|21869.3|21861.3|21843.3|21835.3|113
1648032900000|2022-03-23 10:55:00|21862.3|21854.3|21862.8|21854.8|21862.8|21854.8|21844.3|21836.3|82
1648033200000|2022-03-23 11:00:00|21863.3|21855.3|21873.3|21865.3|21881.8|21873.8|21862.8|21854.8|91
1648033500000|2022-03-23 11:05:00|21873.8|21865.8|21847.3|21839.3|21878.8|21870.8|21846.3|21838.3|163
1648033800000|2022-03-23 11:10:00|21847.8|21839.8|21834.8|21826.8|21856.3|21848.3|21821.8|21813.8|116
1648034100000|2022-03-23 11:15:00|21835.8|21827.8|21822.3|21814.3|21842.8|21834.8|21812.3|21804.3|157
1648034400000|2022-03-23 11:20:00|21822.8|21814.8|21823.8|21815.8|21830.3|21822.3|21799.3|21791.3|143
1648034700000|2022-03-23 11:25:00|21823.3|21815.3|21802.8|21794.8|21832.8|21824.8|21799.8|21791.8|105
1648035000000|2022-03-23 11:30:00|21798.8|21790.8|21823.3|21815.3|21825.3|21817.3|21796.3|21788.3|176
1648035300000|2022-03-23 11:35:00|21822.8|21814.8|21812.8|21804.8|21828.8|21820.8|21810.3|21802.3|136
1648035600000|2022-03-23 11:40:00|21812.3|21804.3|21774.8|21766.8|21814.8|21806.8|21774.3|21766.3|386
1648035900000|2022-03-23 11:45:00|21775.3|21767.3|21783.8|21775.8|21785.8|21777.8|21757.3|21749.3|310
1648036200000|2022-03-23 11:50:00|21784.8|21776.8|21799.3|21791.3|21816.3|21808.3|21767.8|21759.8|221
1648036500000|2022-03-23 11:55:00|21799.8|21791.8|21811.3|21803.3|21812.8|21804.8|21795.8|21787.8|94
1648036800000|2022-03-23 12:00:00|21810.8|21802.8|21815.8|21807.8|21832.3|21824.3|21803.3|21795.3|180
1648037100000|2022-03-23 12:05:00|21815.3|21807.3|21846.8|21838.8|21847.8|21839.8|21812.3|21804.3|151
1648037400000|2022-03-23 12:10:00|21846.3|21838.3|21838.8|21830.8|21854.8|21846.8|21831.8|21823.8|210
1648037700000|2022-03-23 12:15:00|21839.3|21831.3|21822.8|21814.8|21839.3|21831.3|21819.8|21811.8|149
1648038000000|2022-03-23 12:20:00|21823.3|21815.3|21797.3|21789.3|21825.8|21817.8|21797.3|21789.3|131
1648038300000|2022-03-23 12:25:00|21797.8|21789.8|21816.3|21808.3|21816.3|21808.3|21790.8|21782.8|120
1648038600000|2022-03-23 12:30:00|21815.8|21807.8|21824.3|21816.3|21827.3|21819.3|21812.8|21804.8|83
1648038900000|2022-03-23 12:35:00|21823.8|21815.8|21813.8|21805.8|21825.8|21817.8|21799.3|21791.3|105
1648039200000|2022-03-23 12:40:00|21813.3|21805.3|21846.3|21838.3|21846.3|21838.3|21808.3|21800.3|138
1648039500000|2022-03-23 12:45:00|21845.8|21837.8|21839.8|21831.8|21885.3|21877.3|21837.8|21829.8|528
1648039800000|2022-03-23 12:50:00|21839.3|21831.3|21826.3|21818.3|21843.3|21835.3|21815.8|21807.8|186
1648040100000|2022-03-23 12:55:00|21827.3|21819.3|21841.3|21833.3|21844.8|21836.8|21822.3|21814.3|102
1648040400000|2022-03-23 13:00:00|21841.8|21833.8|21826.3|21818.3|21845.8|21837.8|21811.3|21803.3|193
1648040700000|2022-03-23 13:05:00|21824.8|21816.8|21826.8|21818.8|21842.3|21834.3|21821.8|21813.8|144
1648041000000|2022-03-23 13:10:00|21826.3|21818.3|21810.3|21802.3|21831.3|21823.3|21796.8|21788.8|187
1648041300000|2022-03-23 13:15:00|21809.3|21801.3|21814.3|21806.3|21839.8|21831.8|21807.8|21799.8|99
1648041600000|2022-03-23 13:20:00|21814.8|21806.8|21824.8|21816.8|21832.3|21824.3|21804.3|21796.3|105
1648041900000|2022-03-23 13:25:00|21824.3|21816.3|21798.8|21790.8|21846.8|21838.8|21797.3|21789.3|243
1648042200000|2022-03-23 13:30:00|21799.8|21791.8|21719.8|21711.8|21829.3|21821.3|21691.8|21683.8|1786
1648042500000|2022-03-23 13:35:00|21716.3|21708.3|21757.8|21749.8|21786.3|21778.3|21697.8|21689.8|1172
1648042800000|2022-03-23 13:40:00|21758.3|21750.3|21851.8|21843.8|21869.3|21861.3|21739.3|21731.3|1010
1648043100000|2022-03-23 13:45:00|21852.3|21844.3|21786.3|21778.3|21863.8|21855.8|21770.3|21762.3|844
1648043400000|2022-03-23 13:50:00|21786.8|21778.8|21833.8|21825.8|21833.8|21825.8|21759.3|21751.3|675
1648043700000|2022-03-23 13:55:00|21833.3|21825.3|21813.3|21805.3|21848.3|21840.3|21810.3|21802.3|560
1648044000000|2022-03-23 14:00:00|21811.8|21803.8|21809.8|21801.8|21833.8|21825.8|21780.8|21772.8|514
1648044300000|2022-03-23 14:05:00|21811.8|21803.8|21863.3|21855.3|21877.3|21869.3|21797.8|21789.8|583
1648044600000|2022-03-23 14:10:00|21863.8|21855.8|21883.8|21875.8|21894.8|21886.8|21841.3|21833.3|529
1648044900000|2022-03-23 14:15:00|21883.3|21875.3|21948.3|21940.3|21957.8|21949.8|21883.3|21875.3|732
1648045200000|2022-03-23 14:20:00|21947.8|21939.8|21947.8|21939.8|21959.8|21951.8|21906.8|21898.8|522
1648045500000|2022-03-23 14:25:00|21947.3|21939.3|21937.8|21929.8|21950.8|21942.8|21905.8|21897.8|304
1648045800000|2022-03-23 14:30:00|21937.3|21929.3|21959.3|21951.3|21976.3|21968.3|21927.3|21919.3|447
1648046100000|2022-03-23 14:35:00|21959.8|21951.8|21987.8|21979.8|21988.8|21980.8|21942.3|21934.3|477
1648046400000|2022-03-23 14:40:00|21988.3|21980.3|21959.3|21951.3|21991.8|21983.8|21927.3|21919.3|527
1648046700000|2022-03-23 14:45:00|21958.8|21950.8|21972.3|21964.3|21976.3|21968.3|21935.3|21927.3|503
1648047000000|2022-03-23 14:50:00|21975.3|21967.3|22000.3|21992.3|22000.3|21992.3|21952.8|21944.8|385
1648047300000|2022-03-23 14:55:00|22003.3|21995.3|22030.3|22022.3|22034.3|22026.3|21995.8|21987.8|540
1648047600000|2022-03-23 15:00:00|22031.8|22023.8|22049.3|22041.3|22079.3|22071.3|22026.3|22018.3|613
1648047900000|2022-03-23 15:05:00|22048.8|22040.8|22035.8|22027.8|22083.3|22075.3|22033.8|22025.8|373
1648048200000|2022-03-23 15:10:00|22036.3|22028.3|22055.3|22047.3|22055.3|22047.3|22029.8|22021.8|256
1648048500000|2022-03-23 15:15:00|22055.8|22047.8|21993.3|21985.3|22061.8|22053.8|21983.8|21975.8|1065
1648048800000|2022-03-23 15:20:00|21993.8|21985.8|22084.3|22076.3|22091.3|22083.3|21993.8|21985.8|935
1648049100000|2022-03-23 15:25:00|22084.8|22076.8|22129.3|22121.3|22129.3|22121.3|22077.8|22069.8|567
1648049400000|2022-03-23 15:30:00|22129.8|22121.8|22184.3|22176.3|22198.3|22190.3|22108.8|22100.8|623
1648049700000|2022-03-23 15:35:00|22183.8|22175.8|22209.8|22201.8|22222.3|22214.3|22171.3|22163.3|576
1648050000000|2022-03-23 15:40:00|22214.3|22206.3|22195.8|22187.8|22219.3|22211.3|22162.8|22154.8|608
1648050300000|2022-03-23 15:45:00|22201.3|22193.3|22193.3|22185.3|22223.3|22215.3|22185.3|22177.3|401
1648050600000|2022-03-23 15:50:00|22192.8|22184.8|22240.3|22232.3|22245.3|22237.3|22186.3|22178.3|541
1648050900000|2022-03-23 15:55:00|22238.8|22230.8|22187.3|22179.3|22241.3|22233.3|22181.8|22173.8|457
1648051200000|2022-03-23 16:00:00|22184.8|22176.8|22177.3|22169.3|22200.8|22192.8|22162.8|22154.8|411
1648051500000|2022-03-23 16:05:00|22176.8|22168.8|22116.3|22108.3|22181.3|22173.3|22097.8|22089.8|504
1648051800000|2022-03-23 16:10:00|22116.8|22108.8|22124.3|22116.3|22135.3|22127.3|22077.8|22069.8|377
1648052100000|2022-03-23 16:15:00|22124.8|22116.8|22129.3|22121.3|22138.3|22130.3|22110.3|22102.3|239
1648052400000|2022-03-23 16:20:00|22129.8|22121.8|22125.3|22117.3|22147.8|22139.8|22118.3|22110.3|245
1648052700000|2022-03-23 16:25:00|22124.8|22116.8|22114.3|22106.3|22132.8|22124.8|22105.3|22097.3|186
1648053000000|2022-03-23 16:30:00|22113.8|22105.8|22125.3|22117.3|22132.8|22124.8|22102.3|22094.3|152
1648053300000|2022-03-23 16:35:00|22125.8|22117.8|22128.8|22120.8|22149.8|22141.8|22093.3|22085.3|274
1648053600000|2022-03-23 16:40:00|22128.3|22120.3|22071.3|22063.3|22131.8|22123.8|22070.3|22062.3|164
1648053900000|2022-03-23 16:45:00|22067.3|22059.3|22090.8|22082.8|22099.8|22091.8|22040.8|22032.8|266
1648054200000|2022-03-23 16:50:00|22087.3|22079.3|22097.8|22089.8|22116.3|22108.3|22078.8|22070.8|162
1648054500000|2022-03-23 16:55:00|22098.3|22090.3|22093.8|22085.8|22122.8|22114.8|22085.8|22077.8|196
1648054800000|2022-03-23 17:00:00|22094.3|22086.3|22068.8|22060.8|22116.3|22108.3|22066.8|22058.8|197
1648055100000|2022-03-23 17:05:00|22068.3|22060.3|22086.3|22078.3|22092.8|22084.8|22060.8|22052.8|121
1648055400000|2022-03-23 17:10:00|22086.8|22078.8|22082.8|22074.8|22092.8|22084.8|22058.8|22050.8|85
1648055700000|2022-03-23 17:15:00|22083.3|22075.3|22046.3|22038.3|22090.3|22082.3|22043.8|22035.8|98
1648056000000|2022-03-23 17:20:00|22045.8|22037.8|22013.8|22005.8|22060.3|22052.3|22008.3|22000.3|211
1648056300000|2022-03-23 17:25:00|22014.3|22006.3|21943.8|21935.8|22015.8|22007.8|21940.3|21932.3|352
1648056600000|2022-03-23 17:30:00|21943.3|21935.3|22006.3|21998.3|22010.8|22002.8|21937.3|21929.3|258
1648056900000|2022-03-23 17:35:00|22006.8|21998.8|21961.8|21953.8|22007.8|21999.8|21961.8|21953.8|102
1648057200000|2022-03-23 17:40:00|21962.3|21954.3|21929.8|21921.8|21968.8|21960.8|21929.3|21921.3|166
1648057500000|2022-03-23 17:45:00|21929.3|21921.3|21930.3|21922.3|21956.3|21948.3|21924.8|21916.8|179
1648057800000|2022-03-23 17:50:00|21929.8|21921.8|21982.8|21974.8|21983.3|21975.3|21925.3|21917.3|201
1648058100000|2022-03-23 17:55:00|21983.3|21975.3|21970.3|21962.3|21990.3|21982.3|21950.8|21942.8|85
1648058400000|2022-03-23 18:00:00|21970.8|21962.8|21975.3|21967.3|21984.3|21976.3|21939.8|21931.8|92
1648058700000|2022-03-23 18:05:00|21976.8|21968.8|21930.3|21922.3|21976.8|21968.8|21927.3|21919.3|116
1648059000000|2022-03-23 18:10:00|21929.8|21921.8|21929.3|21921.3|21940.3|21932.3|21916.3|21908.3|111
1648059300000|2022-03-23 18:15:00|21929.8|21921.8|21972.8|21964.8|21978.3|21970.3|21917.3|21909.3|147
1648059600000|2022-03-23 18:20:00|21973.3|21965.3|21936.8|21928.8|21986.8|21978.8|21933.3|21925.3|169
1648059900000|2022-03-23 18:25:00|21937.3|21929.3|21942.8|21934.8|21948.3|21940.3|21911.3|21903.3|292
1648060200000|2022-03-23 18:30:00|21945.3|21937.3|21928.3|21920.3|21948.3|21940.3|21921.8|21913.8|78
1648060500000|2022-03-23 18:35:00|21927.8|21919.8|21946.8|21938.8|21946.8|21938.8|21919.3|21911.3|133
1648060800000|2022-03-23 18:40:00|21949.8|21941.8|21958.3|21950.3|21961.8|21953.8|21944.3|21936.3|59
1648061100000|2022-03-23 18:45:00|21957.8|21949.8|22023.3|22015.3|22023.3|22015.3|21957.3|21949.3|138
1648061400000|2022-03-23 18:50:00|22023.8|22015.8|22000.3|21992.3|22028.8|22020.8|21991.3|21983.3|136
1648061700000|2022-03-23 18:55:00|22003.8|21995.8|21997.2|21967.2|22007.3|21999.3|21980.8|21967.2|168
1648062000000|2022-03-23 19:00:00|21997.6|21967.6|22005.8|21975.8|22022.6|21992.6|21982.9|21952.9|0
1648062300000|2022-03-23 19:05:00|22005.2|21975.2|21967.9|21937.9|22005.2|21975.2|21963.4|21933.4|0
1648062600000|2022-03-23 19:10:00|21967.8|21937.8|21968.5|21938.5|21980.6|21950.6|21954.4|21924.4|0
1648062900000|2022-03-23 19:15:00|21968.7|21938.7|21954.1|21924.1|21968.7|21938.7|21952.2|21922.2|0
1648063200000|2022-03-23 19:20:00|21954|21924|21996.3|21966.3|21996.3|21966.3|21949.8|21919.8|0
1648063500000|2022-03-23 19:25:00|21996.2|21966.2|21988.8|21958.8|22001|21971|21981.8|21951.8|0
1648063800000|2022-03-23 19:30:00|21988.6|21958.6|21986.4|21956.4|22011.3|21981.3|21984.4|21954.4|0
1648064100000|2022-03-23 19:35:00|21986.6|21956.6|21971.6|21941.6|21994.5|21964.5|21971.6|21941.6|0
1648064400000|2022-03-23 19:40:00|21967.6|21937.6|21973.9|21943.9|21979|21949|21943|21913|0
1648064700000|2022-03-23 19:45:00|21973.7|21943.7|21962.9|21932.9|21998|21968|21955.2|21925.2|0
1648065000000|2022-03-23 19:50:00|21960.9|21930.9|21933.4|21903.4|21960.9|21930.9|21918.8|21888.8|0
1648065300000|2022-03-23 19:55:00|21933.8|21903.8|21925.3|21895.3|21948.6|21918.6|21903.9|21873.9|0
1648065600000|2022-03-23 20:00:00|21925.8|21895.8|21915.8|21885.8|21925.8|21895.8|21914.8|21884.8|0
1648065900000|2022-03-23 20:05:00|21915.5|21885.5|21914.7|21884.7|21921.1|21891.1|21910.8|21880.8|0
1648066200000|2022-03-23 20:10:00|21915.2|21885.2|21922.4|21892.4|21923.4|21893.4|21914.2|21884.2|0
1648066500000|2022-03-23 20:15:00|21921.9|21891.9|21920.3|21890.3|21932|21902|21920.3|21890.3|0
1648066800000|2022-03-23 20:20:00|21920.1|21890.1|21923.1|21893.1|21923.1|21893.1|21918.3|21888.3|0
1648067100000|2022-03-23 20:25:00|21922.9|21892.9|21922.4|21892.4|21925.5|21895.5|21920.5|21890.5|0
1648067400000|2022-03-23 20:30:00|21921|21891|21928|21898|21931.9|21901.9|21920.7|21890.7|0
1648067700000|2022-03-23 20:35:00|21928.5|21898.5|21919|21889|21928.5|21898.5|21918.3|21888.3|0
1648068000000|2022-03-23 20:40:00|21918.8|21888.8|21919.3|21889.3|21919.3|21889.3|21917.8|21887.8|0
1648068300000|2022-03-23 20:45:00|21919.5|21889.5|21919.9|21889.9|21924.9|21894.9|21918.8|21888.8|0
1648068600000|2022-03-23 20:50:00|21920.4|21890.4|21924.1|21894.1|21924.1|21894.1|21917|21887|0
1648068900000|2022-03-23 20:55:00|21924.4|21894.4|21920.8|21890.8|21926.8|21896.8|21916.3|21886.3|0
1648069200000|2022-03-23 21:00:00|21920.9|21890.9|21917.3|21887.3|21920.9|21890.9|21916.6|21886.6|0
1648069500000|2022-03-23 21:05:00|21916.6|21886.6|21919.3|21889.3|21919.8|21889.8|21916|21886|0
1648069800000|2022-03-23 21:10:00|21918.5|21888.5|21916.9|21886.9|21919.7|21889.7|21916.3|21886.3|0
1648070100000|2022-03-23 21:15:00|21917.1|21887.1|21916.8|21886.8|21917.1|21887.1|21915.8|21885.8|0
1648070400000|2022-03-23 21:20:00|21916.2|21886.2|21917.1|21887.1|21917.5|21887.5|21916.2|21886.2|0
1648070700000|2022-03-23 21:25:00|21916.8|21886.8|21918.1|21888.1|21918.1|21888.1|21916.8|21886.8|0
1648071000000|2022-03-23 21:30:00|21917.9|21887.9|21918.5|21888.5|21920.5|21890.5|21917.9|21887.9|0
1648071300000|2022-03-23 21:35:00|21919.1|21889.1|21920|21890|21920.8|21890.8|21919.1|21889.1|0
1648071600000|2022-03-23 21:40:00|21920.6|21890.6|21920|21890|21921.2|21891.2|21919.7|21889.7|0
1648071900000|2022-03-23 21:45:00|21919.8|21889.8|21919.5|21889.5|21920.3|21890.3|21919.5|21889.5|0
1648072200000|2022-03-23 21:50:00|21919.8|21889.8|21919.9|21889.9|21920.5|21890.5|21919.6|21889.6|0
1648072500000|2022-03-23 21:55:00|21920.3|21890.3|21920.5|21890.5|21921.2|21891.2|21919.8|21889.8|0
1648072800000|2022-03-23 22:00:00|21925.3|21895.3|21920.5|21890.5|21929.9|21899.9|21920|21890|0
1648073100000|2022-03-23 22:05:00|21921.4|21891.4|21923.1|21893.1|21924.6|21894.6|21921.4|21891.4|0
1648073400000|2022-03-23 22:10:00|21923.6|21893.6|21922.1|21892.1|21929|21899|21921.6|21891.6|0
1648073700000|2022-03-23 22:15:00|21923.1|21893.1|21928.7|21898.7|21929.1|21899.1|21921.1|21891.1|0
1648074000000|2022-03-23 22:20:00|21929.2|21899.2|21929.2|21899.2|21929.7|21899.7|21927.2|21897.2|0
1648074300000|2022-03-23 22:25:00|21930.2|21900.2|21935.4|21905.4|21936.4|21906.4|21930.2|21900.2|0
1648074600000|2022-03-23 22:30:00|21935.9|21905.9|21941.4|21911.4|21943.4|21913.4|21935.9|21905.9|0
1648074900000|2022-03-23 22:35:00|21940.4|21910.4|21940.8|21910.8|21944.9|21914.9|21939.1|21909.1|0
1648075200000|2022-03-23 22:40:00|21941.3|21911.3|21938.8|21908.8|21941.8|21911.8|21938.8|21908.8|0
1648075500000|2022-03-23 22:45:00|21939.3|21909.3|21938.1|21908.1|21939.3|21909.3|21934.9|21904.9|0
1648075800000|2022-03-23 22:50:00|21938.6|21908.6|21937.2|21907.2|21939.1|21909.1|21935.2|21905.2|0
1648076100000|2022-03-23 22:55:00|21936.2|21906.2|21942.7|21912.7|21942.7|21912.7|21935.7|21905.7|0
1648076400000|2022-03-23 23:00:00|21942.2|21912.2|21950.3|21920.3|21952.2|21922.2|21938.8|21908.8|0
1648076700000|2022-03-23 23:05:00|21951.2|21921.2|21951.6|21921.6|21955.4|21925.4|21947.6|21917.6|0
1648077000000|2022-03-23 23:10:00|21952.5|21922.5|21955.4|21925.4|21956|21926|21951.6|21921.6|0
1648077300000|2022-03-23 23:15:00|21956.4|21926.4|21956.4|21926.4|21958.4|21928.4|21954.4|21924.4|0
1648077600000|2022-03-23 23:20:00|21955.9|21925.9|21953.9|21923.9|21957.9|21927.9|21953.9|21923.9|0
1648077900000|2022-03-23 23:25:00|21954.5|21924.5|21951.7|21921.7|21954.5|21924.5|21950.5|21920.5|0
1648078200000|2022-03-23 23:30:00|21952.2|21922.2|21952.1|21922.1|21953.1|21923.1|21950.1|21920.1|0
1648078500000|2022-03-23 23:35:00|21951.5|21921.5|21952.7|21922.7|21954.7|21924.7|21951.1|21921.1|0
1648078800000|2022-03-23 23:40:00|21952.2|21922.2|21947.5|21917.5|21952.2|21922.2|21946.5|21916.5|0
1648079100000|2022-03-23 23:45:00|21948.5|21918.5|21944.2|21914.2|21951.4|21921.4|21943.2|21913.2|0
1648079400000|2022-03-23 23:50:00|21944.7|21914.7|21942.6|21912.6|21944.7|21914.7|21941.2|21911.2|0
1648079700000|2022-03-23 23:55:00|21943.1|21913.1|21946.8|21916.8|21948.8|21918.8|21943.1|21913.1|0
1648080000000|2022-03-24 00:00:00|21947.8|21917.8|21959.3|21929.3|21960.3|21930.3|21945.8|21915.8|0
1648080300000|2022-03-24 00:05:00|21959.8|21929.8|21980.5|21950.5|21980.5|21950.5|21958.4|21928.4|0
1648080600000|2022-03-24 00:10:00|21981.5|21951.5|21983.4|21953.4|21983.4|21953.4|21977.6|21947.6|0
1648080900000|2022-03-24 00:15:00|21982.9|21952.9|21981.2|21951.2|21986.6|21956.6|21977|21947|0
1648081200000|2022-03-24 00:20:00|21980.9|21950.9|21977|21947|21981.4|21951.4|21967.8|21937.8|0
1648081500000|2022-03-24 00:25:00|21977.3|21947.3|21964.6|21934.6|21980.1|21950.1|21964.6|21934.6|0
1648081800000|2022-03-24 00:30:00|21965.1|21935.1|21936.1|21906.1|21965.1|21935.1|21933.2|21903.2|0
1648082100000|2022-03-24 00:35:00|21936.6|21906.6|21934.4|21904.4|21943.5|21913.5|21932.7|21902.7|0
1648082400000|2022-03-24 00:40:00|21933|21903|21953.9|21923.9|21954.7|21924.7|21932.5|21902.5|0
1648082700000|2022-03-24 00:45:00|21953.7|21923.7|21958.1|21928.1|21958.8|21928.8|21945.1|21915.1|0
1648083000000|2022-03-24 00:50:00|21957.8|21927.8|21944.3|21914.3|21958.1|21928.1|21939.3|21909.3|0
1648083300000|2022-03-24 00:55:00|21943.8|21913.8|21951.6|21921.6|21952.6|21922.6|21940.9|21910.9|0
1648083600000|2022-03-24 01:00:00|21951.4|21921.4|21947.2|21917.2|21952.6|21922.6|21940.9|21910.9|0
1648083900000|2022-03-24 01:05:00|21947.5|21917.5|21942.5|21912.5|21947.7|21917.7|21940.3|21910.3|0
1648084200000|2022-03-24 01:10:00|21942.2|21912.2|21924.3|21894.3|21943.7|21913.7|21924.3|21894.3|0
1648084500000|2022-03-24 01:15:00|21920.9|21890.9|21989.3|21984.3|22014.8|22009.8|21898.8|21890.9|2809
1648084800000|2022-03-24 01:20:00|21992.8|21987.8|21946.3|21941.3|22001.8|21996.8|21938.3|21933.3|1378
1648085100000|2022-03-24 01:25:00|21947.3|21942.3|21977.3|21972.3|21990.8|21985.8|21935.3|21930.3|1086
1648085400000|2022-03-24 01:30:00|21982.8|21977.8|21953.8|21948.8|21997.8|21992.8|21894.3|21889.3|5302
1648085700000|2022-03-24 01:35:00|21956.8|21951.8|22081.3|22076.3|22087.3|22082.3|21948.8|21943.8|3532
1648086000000|2022-03-24 01:40:00|22082.3|22077.3|22097.8|22092.8|22130.8|22125.8|22061.8|22056.8|2938
1648086300000|2022-03-24 01:45:00|22095.8|22090.8|22095.3|22090.3|22106.8|22101.8|22030.3|22025.3|2268
1648086600000|2022-03-24 01:50:00|22095.8|22090.8|22063.3|22058.3|22116.8|22111.8|22043.3|22038.3|1971
1648086900000|2022-03-24 01:55:00|22063.8|22058.8|22024.3|22019.3|22085.8|22080.8|22013.3|22008.3|1867
1648087200000|2022-03-24 02:00:00|22027.3|22022.3|21987.8|21982.8|22028.3|22023.3|21958.8|21953.8|2381
1648087500000|2022-03-24 02:05:00|21988.3|21983.3|21982.8|21977.8|22005.3|22000.3|21939.8|21934.8|1432
1648087800000|2022-03-24 02:10:00|21983.8|21978.8|21923.3|21918.3|22001.3|21996.3|21918.3|21913.3|1540
1648088100000|2022-03-24 02:15:00|21922.8|21917.8|21951.3|21946.3|21959.8|21954.8|21878.3|21873.3|2713
1648088400000|2022-03-24 02:20:00|21951.8|21946.8|21964.3|21959.3|21970.8|21965.8|21913.8|21908.8|1858
1648088700000|2022-03-24 02:25:00|21960.8|21955.8|22017.8|22012.8|22017.8|22012.8|21952.3|21947.3|1772
1648089000000|2022-03-24 02:30:00|22017.3|22012.3|22052.3|22047.3|22089.8|22084.8|22006.3|22001.3|2320
1648089300000|2022-03-24 02:35:00|22051.8|22046.8|22031.8|22026.8|22070.8|22065.8|22026.3|22021.3|999
1648089600000|2022-03-24 02:40:00|22031.3|22026.3|22062.8|22057.8|22069.3|22064.3|22017.8|22012.8|1121
1648089900000|2022-03-24 02:45:00|22062.3|22057.3|22142.8|22137.8|22162.3|22157.3|22057.3|22052.3|2360
1648090200000|2022-03-24 02:50:00|22143.8|22138.8|22115.8|22110.8|22143.8|22138.8|22089.8|22084.8|1327
1648090500000|2022-03-24 02:55:00|22113.3|22108.3|22115.3|22110.3|22130.3|22125.3|22095.3|22090.3|871
1648090800000|2022-03-24 03:00:00|22115.8|22110.8|22064.8|22059.8|22121.8|22116.8|22058.8|22053.8|1101
1648091100000|2022-03-24 03:05:00|22064.3|22059.3|22132.3|22127.3|22136.8|22131.8|22058.3|22053.3|1214
1648091400000|2022-03-24 03:10:00|22132.8|22127.8|22127.3|22122.3|22165.3|22160.3|22117.8|22112.8|1378
1648091700000|2022-03-24 03:15:00|22128.3|22123.3|22116.3|22111.3|22137.3|22132.3|22093.3|22088.3|826
1648092000000|2022-03-24 03:20:00|22117.3|22112.3|22134.8|22129.8|22134.8|22129.8|22094.3|22089.3|869
1648092300000|2022-03-24 03:25:00|22136.8|22131.8|22141.3|22136.3|22174.8|22169.8|22135.8|22130.8|1199
1648092600000|2022-03-24 03:30:00|22141.8|22136.8|22170.3|22165.3|22173.8|22168.8|22139.8|22134.8|610
1648092900000|2022-03-24 03:35:00|22168.3|22163.3|22139.3|22134.3|22179.3|22174.3|22129.8|22124.8|822
1648093200000|2022-03-24 03:40:00|22140.3|22135.3|22129.3|22124.3|22142.3|22137.3|22121.3|22116.3|650
1648093500000|2022-03-24 03:45:00|22128.8|22123.8|22143.3|22138.3|22163.8|22158.8|22126.3|22121.3|455
1648093800000|2022-03-24 03:50:00|22143.8|22138.8|22164.3|22159.3|22177.8|22172.8|22139.8|22134.8|512
1648094100000|2022-03-24 03:55:00|22164.8|22159.8|22181.8|22176.8|22188.8|22183.8|22162.8|22157.8|782
1648094400000|2022-03-24 04:00:00|22182.3|22177.3|22178.5|22148.5|22189.6|22177.3|22175|22145|1
1648094700000|2022-03-24 04:05:00|22179|22149|22181.9|22151.9|22182.6|22152.6|22178.2|22148.2|0
1648095000000|2022-03-24 04:10:00|22181.7|22151.7|22177.1|22147.1|22181.9|22151.9|22176.6|22146.6|0
1648095300000|2022-03-24 04:15:00|22178.5|22148.5|22189.4|22159.4|22190.9|22160.9|22178.4|22148.4|0
1648095600000|2022-03-24 04:20:00|22189.9|22159.9|22184.8|22154.8|22190.4|22160.4|22182.3|22152.3|0
1648095900000|2022-03-24 04:25:00|22184.3|22154.3|22186.5|22156.5|22187.8|22157.8|22182.9|22152.9|0
1648096200000|2022-03-24 04:30:00|22187|22157|22187.3|22157.3|22191.4|22161.4|22184.3|22154.3|0
1648096500000|2022-03-24 04:35:00|22187.5|22157.5|22191.8|22161.8|22193.1|22163.1|22186.8|22156.8|0
1648096800000|2022-03-24 04:40:00|22191.3|22161.3|22190.6|22160.6|22195.8|22165.8|22190.1|22160.1|0
1648097100000|2022-03-24 04:45:00|22191.1|22161.1|22195.8|22165.8|22208.9|22178.9|22191.1|22161.1|0
1648097400000|2022-03-24 04:50:00|22196.1|22166.1|22192.4|22162.4|22199.5|22169.5|22191.4|22161.4|0
1648097700000|2022-03-24 04:55:00|22191.9|22161.9|22189.5|22159.5|22192.4|22162.4|22188.7|22158.7|0
1648098000000|2022-03-24 05:00:00|22201.3|22196.3|22156.3|22151.3|22223.8|22218.8|22134.3|22129.3|2069
1648098300000|2022-03-24 05:05:00|22153.8|22148.8|22147.8|22142.8|22178.3|22173.3|22130.8|22125.8|967
1648098600000|2022-03-24 05:10:00|22150.3|22145.3|22114.3|22109.3|22155.8|22150.8|22095.8|22090.8|858
1648098900000|2022-03-24 05:15:00|22118.3|22113.3|22062.8|22057.8|22126.3|22121.3|22060.8|22055.8|1399
1648099200000|2022-03-24 05:20:00|22062.3|22057.3|22126.8|22121.8|22130.3|22125.3|22059.8|22054.8|1017
1648099500000|2022-03-24 05:25:00|22127.3|22122.3|22075.8|22070.8|22134.3|22129.3|22071.8|22066.8|1055
1648099800000|2022-03-24 05:30:00|22079.8|22074.8|22109.3|22104.3|22114.3|22109.3|22064.8|22059.8|616
1648100100000|2022-03-24 05:35:00|22109.8|22104.8|22204.8|22199.8|22210.8|22205.8|22106.3|22101.3|1344
1648100400000|2022-03-24 05:40:00|22204.3|22199.3|22173.3|22168.3|22205.8|22200.8|22147.8|22142.8|1345
1648100700000|2022-03-24 05:45:00|22174.3|22169.3|22173.3|22168.3|22206.8|22201.8|22167.3|22162.3|986
1648101000000|2022-03-24 05:50:00|22173.8|22168.8|22139.8|22134.8|22180.3|22175.3|22130.3|22125.3|860
1648101300000|2022-03-24 05:55:00|22140.3|22135.3|22109.3|22104.3|22167.8|22162.8|22105.3|22100.3|755
1648101600000|2022-03-24 06:00:00|22108.3|22103.3|22140.3|22135.3|22154.3|22149.3|22099.3|22094.3|898
1648101900000|2022-03-24 06:05:00|22140.8|22135.8|22089.3|22084.3|22148.3|22143.3|22088.3|22083.3|636
1648102200000|2022-03-24 06:10:00|22088.8|22083.8|22092.8|22087.8|22101.8|22096.8|22077.8|22072.8|738
1648102500000|2022-03-24 06:15:00|22092.3|22087.3|22121.8|22116.8|22135.3|22130.3|22089.3|22084.3|959
1648102800000|2022-03-24 06:20:00|22122.3|22117.3|22101.3|22096.3|22137.3|22132.3|22089.8|22084.8|662
1648103100000|2022-03-24 06:25:00|22102.3|22097.3|22112.3|22107.3|22134.8|22129.8|22095.3|22090.3|523
1648103400000|2022-03-24 06:30:00|22109.8|22104.8|22051.8|22046.8|22110.8|22105.8|22046.3|22041.3|1169
1648103700000|2022-03-24 06:35:00|22053.3|22048.3|22071.8|22066.8|22078.8|22073.8|22011.3|22006.3|1826
1648104000000|2022-03-24 06:40:00|22072.3|22067.3|22067.8|22062.8|22082.3|22077.3|22025.3|22020.3|1176
1648104300000|2022-03-24 06:45:00|22068.3|22063.3|22048.8|22043.8|22079.3|22074.3|22041.3|22036.3|670
1648104600000|2022-03-24 06:50:00|22047.3|22042.3|22032.3|22027.3|22055.8|22050.8|21999.8|21994.8|1403
1648104900000|2022-03-24 06:55:00|22031.3|22026.3|22003.8|21998.8|22042.8|22037.8|21994.8|21989.8|1063
1648105200000|2022-03-24 07:00:00|22003.3|21998.3|22033.8|22028.8|22047.8|22042.8|21991.3|21986.3|1142
1648105500000|2022-03-24 07:05:00|22031.3|22026.3|22033.8|22028.8|22039.3|22034.3|21986.3|21981.3|1035
1648105800000|2022-03-24 07:10:00|22032.3|22027.3|22023.8|22018.8|22047.8|22042.8|22010.3|22005.3|622
1648106100000|2022-03-24 07:15:00|22024.3|22019.3|22002.3|21997.3|22031.8|22026.8|21976.3|21971.3|984
1648106400000|2022-03-24 07:20:00|22003.3|21998.3|21977.3|21972.3|22028.8|22023.8|21977.3|21972.3|1155
1648106700000|2022-03-24 07:25:00|21976.8|21971.8|22004.3|21999.3|22005.3|22000.3|21962.8|21957.8|1081
1648107000000|2022-03-24 07:30:00|22006.3|22001.3|21975.3|21970.3|22012.3|22007.3|21968.3|21963.3|908
1648107300000|2022-03-24 07:35:00|21975.8|21970.8|21928.8|21923.8|21977.8|21972.8|21925.8|21920.8|1628
1648107600000|2022-03-24 07:40:00|21928.3|21923.3|21960.3|21955.3|21966.3|21961.3|21904.8|21899.8|1530
1648107900000|2022-03-24 07:45:00|21959.8|21954.8|21939.3|21934.3|21971.3|21966.3|21926.8|21921.8|1233
1648108200000|2022-03-24 07:50:00|21938.8|21933.8|21924.8|21919.8|21954.3|21949.3|21908.8|21903.8|1018
1648108500000|2022-03-24 07:55:00|21925.3|21920.3|21916.8|21911.8|21947.3|21942.3|21908.8|21903.8|967
1648108800000|2022-03-24 08:00:00|21916.1|21911.1|21932.1|21927.1|21951.6|21946.6|21901.6|21896.6|1267
1648109100000|2022-03-24 08:05:00|21933.1|21928.1|21923.6|21918.6|21960.6|21955.6|21917.6|21912.6|1696
1648109400000|2022-03-24 08:10:00|21922.1|21917.1|21898.1|21893.1|21935.6|21930.6|21868.6|21863.6|3566
1648109700000|2022-03-24 08:15:00|21898.6|21893.6|21910.6|21905.6|21917.6|21912.6|21892.6|21887.6|708
1648110000000|2022-03-24 08:20:00|21912.1|21907.1|21930.6|21925.6|21935.6|21930.6|21909.1|21904.1|495
1648110300000|2022-03-24 08:25:00|21931.1|21926.1|21935.1|21930.1|21935.1|21930.1|21913.1|21908.1|685
1648110600000|2022-03-24 08:30:00|21938.5|21908.5|21955.9|21925.9|21994|21964|21935.1|21905.1|2
1648110900000|2022-03-24 08:35:00|21956.4|21926.4|21976.8|21946.8|21989.4|21959.4|21953|21923|0
1648111200000|2022-03-24 08:40:00|21977.3|21947.3|21964.7|21934.7|21986.2|21956.2|21960.3|21930.3|0
1648111500000|2022-03-24 08:45:00|21964.4|21934.4|21937.9|21907.9|21967.6|21937.6|21936.1|21906.1|0
1648111800000|2022-03-24 08:50:00|21937.4|21907.4|21941.8|21911.8|21949.4|21919.4|21935.2|21905.2|0
1648112100000|2022-03-24 08:55:00|21941.5|21911.5|21938.3|21908.3|21955.7|21925.7|21936.4|21906.4|0
1648112400000|2022-03-24 09:00:00|21938.8|21908.8|21959|21929|21966.2|21936.2|21931.5|21901.5|0
1648112700000|2022-03-24 09:05:00|21953.2|21923.2|21962.2|21932.2|21966.8|21936.8|21947|21917|0
1648113000000|2022-03-24 09:10:00|21961.9|21931.9|21969.1|21939.1|21969.1|21939.1|21947|21917|0
1648113300000|2022-03-24 09:15:00|21945.1|21937.1|21932.1|21924.1|21964.6|21956.6|21928.6|21920.6|400
1648113600000|2022-03-24 09:20:00|21932.6|21924.6|21929.1|21921.1|21950.6|21942.6|21924.6|21916.6|180
1648113900000|2022-03-24 09:25:00|21928.6|21920.6|21928.6|21920.6|21940.6|21932.6|21924.6|21916.6|144
1648114200000|2022-03-24 09:30:00|21929.1|21921.1|21950.6|21942.6|21954.6|21946.6|21929.1|21921.1|143
1648114500000|2022-03-24 09:35:00|21951.6|21943.6|21933.6|21925.6|21951.6|21943.6|21929.1|21921.1|100
1648114800000|2022-03-24 09:40:00|21934.1|21926.1|21932.1|21924.1|21942.6|21934.6|21928.6|21920.6|51
1648115100000|2022-03-24 09:45:00|21931.6|21923.6|21929.6|21921.6|21932.6|21924.6|21913.1|21905.1|133
1648115400000|2022-03-24 09:50:00|21930.1|21922.1|21937.1|21929.1|21940.6|21932.6|21929.6|21921.6|38
1648115700000|2022-03-24 09:55:00|21936.1|21928.1|21905.1|21897.1|21936.1|21928.1|21903.1|21895.1|112
1648116000000|2022-03-24 10:00:00|21904.6|21896.6|21856.6|21848.6|21904.6|21896.6|21852.6|21844.6|361
1648116300000|2022-03-24 10:05:00|21856.1|21848.1|21868.6|21860.6|21870.1|21862.1|21848.6|21840.6|218
1648116600000|2022-03-24 10:10:00|21869.1|21861.1|21856.6|21848.6|21887.1|21879.1|21853.6|21845.6|272
1648116900000|2022-03-24 10:15:00|21857.6|21849.6|21868.6|21860.6|21870.6|21862.6|21847.6|21839.6|149
1648117200000|2022-03-24 10:20:00|21868.1|21860.1|21857.6|21849.6|21871.6|21863.6|21841.6|21833.6|109
1648117500000|2022-03-24 10:25:00|21857.1|21849.1|21862.6|21854.6|21868.6|21860.6|21854.6|21846.6|53
1648117800000|2022-03-24 10:30:00|21862.1|21854.1|21878.1|21870.1|21879.1|21871.1|21852.6|21844.6|100
1648118100000|2022-03-24 10:35:00|21877.6|21869.6|21879.6|21871.6|21887.6|21879.6|21870.6|21862.6|154
1648118400000|2022-03-24 10:40:00|21880.1|21872.1|21876.1|21868.1|21880.6|21872.6|21866.6|21858.6|48
1648118700000|2022-03-24 10:45:00|21876.6|21868.6|21897.1|21889.1|21898.1|21890.1|21873.6|21865.6|195
1648119000000|2022-03-24 10:50:00|21897.6|21889.6|21902.1|21894.1|21907.6|21899.6|21885.6|21877.6|140
1648119300000|2022-03-24 10:55:00|21902.6|21894.6|21895.6|21887.6|21907.1|21899.1|21892.6|21884.6|64
1648119600000|2022-03-24 11:00:00|21895.1|21887.1|21918.6|21910.6|21923.6|21915.6|21893.1|21885.1|162
1648119900000|2022-03-24 11:05:00|21920.1|21912.1|21943.1|21935.1|21967.1|21959.1|21912.6|21904.6|274
1648120200000|2022-03-24 11:10:00|21942.6|21934.6|21937.6|21929.6|21951.6|21943.6|21936.6|21928.6|163
1648120500000|2022-03-24 11:15:00|21938.1|21930.1|21940.6|21932.6|21950.1|21942.1|21934.1|21926.1|46
1648120800000|2022-03-24 11:20:00|21940.1|21932.1|21946.6|21938.6|21955.1|21947.1|21931.1|21923.1|182
1648121100000|2022-03-24 11:25:00|21946.1|21938.1|21950.6|21942.6|21956.1|21948.1|21939.6|21931.6|128
1648121400000|2022-03-24 11:30:00|21951.1|21943.1|21957.6|21949.6|21958.1|21950.1|21944.1|21936.1|166
1648121700000|2022-03-24 11:35:00|21957.1|21949.1|21969.1|21961.1|21982.1|21974.1|21955.6|21947.6|301
1648122000000|2022-03-24 11:40:00|21969.6|21961.6|21936.1|21928.1|21971.6|21963.6|21883.1|21875.1|745
1648122300000|2022-03-24 11:45:00|21935.1|21927.1|21937.1|21929.1|21959.6|21951.6|21925.6|21917.6|126
1648122600000|2022-03-24 11:50:00|21936.6|21928.6|21915.6|21907.6|21939.1|21931.1|21907.1|21899.1|72
1648122900000|2022-03-24 11:55:00|21917.1|21909.1|21930.6|21922.6|21934.1|21926.1|21910.6|21902.6|78
1648123200000|2022-03-24 12:00:00|21933.1|21925.1|21941.6|21933.6|21944.1|21936.1|21929.1|21921.1|133
1648123500000|2022-03-24 12:05:00|21942.1|21934.1|21937.1|21929.1|21958.1|21950.1|21937.1|21929.1|147
1648123800000|2022-03-24 12:10:00|21937.6|21929.6|21929.1|21921.1|21941.6|21933.6|21916.1|21908.1|115
1648124100000|2022-03-24 12:15:00|21929.6|21921.6|21907.6|21899.6|21933.1|21925.1|21900.1|21892.1|149
1648124400000|2022-03-24 12:20:00|21908.6|21900.6|21882.1|21874.1|21913.6|21905.6|21881.1|21873.1|226
1648124700000|2022-03-24 12:25:00|21883.6|21875.6|21888.1|21880.1|21894.6|21886.6|21875.6|21867.6|122
1648125000000|2022-03-24 12:30:00|21888.6|21880.6|21904.6|21896.6|21904.6|21896.6|21873.1|21865.1|119
1648125300000|2022-03-24 12:35:00|21905.1|21897.1|21888.6|21880.6|21909.6|21901.6|21885.1|21877.1|80
1648125600000|2022-03-24 12:40:00|21888.1|21880.1|21906.1|21898.1|21910.1|21902.1|21888.1|21880.1|231
1648125900000|2022-03-24 12:45:00|21905.6|21897.6|21898.6|21890.6|21905.6|21897.6|21882.6|21874.6|102
1648126200000|2022-03-24 12:50:00|21899.1|21891.1|21916.1|21908.1|21922.1|21914.1|21899.1|21891.1|109
1648126500000|2022-03-24 12:55:00|21916.6|21908.6|21908.6|21900.6|21918.6|21910.6|21896.6|21888.6|106
1648126800000|2022-03-24 13:00:00|21905.1|21897.1|21898.6|21890.6|21915.1|21907.1|21889.6|21881.6|83
1648127100000|2022-03-24 13:05:00|21898.1|21890.1|21915.6|21907.6|21918.6|21910.6|21897.1|21889.1|86
1648127400000|2022-03-24 13:10:00|21915.1|21907.1|21897.6|21889.6|21916.1|21908.1|21894.1|21886.1|77
1648127700000|2022-03-24 13:15:00|21896.6|21888.6|21905.6|21897.6|21906.6|21898.6|21895.6|21887.6|70
1648128000000|2022-03-24 13:20:00|21905.1|21897.1|21924.6|21916.6|21926.6|21918.6|21902.6|21894.6|79
1648128300000|2022-03-24 13:25:00|21925.1|21917.1|21800.1|21792.1|21933.1|21925.1|21772.6|21764.6|814
1648128600000|2022-03-24 13:30:00|21804.1|21796.1|21764.1|21756.1|21860.6|21852.6|21739.6|21731.6|1873
1648128900000|2022-03-24 13:35:00|21762.1|21754.1|21829.1|21821.1|21866.1|21858.1|21737.6|21729.6|1270
1648129200000|2022-03-24 13:40:00|21831.6|21823.6|21849.1|21841.1|21911.6|21903.6|21820.1|21812.1|682
1648129500000|2022-03-24 13:45:00|21848.6|21840.6|21789.6|21781.6|21861.1|21853.1|21782.6|21774.6|580
1648129800000|2022-03-24 13:50:00|21790.6|21782.6|21792.1|21784.1|21826.6|21818.6|21754.6|21746.6|713
1648130100000|2022-03-24 13:55:00|21793.6|21785.6|21768.1|21760.1|21825.6|21817.6|21763.6|21755.6|318
1648130400000|2022-03-24 14:00:00|21767.6|21759.6|21797.6|21789.6|21816.6|21808.6|21767.6|21759.6|445
1648130700000|2022-03-24 14:05:00|21797.1|21789.1|21716.6|21708.6|21822.1|21814.1|21709.1|21701.1|949
1648131000000|2022-03-24 14:10:00|21721.6|21713.6|21750.1|21742.1|21753.1|21745.1|21710.1|21702.1|628
1648131300000|2022-03-24 14:15:00|21748.6|21740.6|21720.1|21712.1|21753.6|21745.6|21685.1|21677.1|849
1648131600000|2022-03-24 14:20:00|21719.6|21711.6|21710.6|21702.6|21748.6|21740.6|21692.6|21684.6|518
1648131900000|2022-03-24 14:25:00|21711.1|21703.1|21718.1|21710.1|21745.6|21737.6|21696.1|21688.1|515
1648132200000|2022-03-24 14:30:00|21717.6|21709.6|21775.1|21767.1|21789.6|21781.6|21701.1|21693.1|741
1648132500000|2022-03-24 14:35:00|21777.1|21769.1|21753.1|21745.1|21791.6|21783.6|21739.1|21731.1|545
1648132800000|2022-03-24 14:40:00|21753.6|21745.6|21766.6|21758.6|21775.1|21767.1|21727.6|21719.6|376
1648133100000|2022-03-24 14:45:00|21764.6|21756.6|21767.1|21759.1|21783.6|21775.6|21748.1|21740.1|293
1648133400000|2022-03-24 14:50:00|21768.1|21760.1|21741.6|21733.6|21768.6|21760.6|21722.1|21714.1|428
1648133700000|2022-03-24 14:55:00|21740.6|21732.6|21722.1|21714.1|21757.6|21749.6|21705.1|21697.1|329
1648134000000|2022-03-24 15:00:00|21721.6|21713.6|21732.1|21724.1|21775.1|21767.1|21701.6|21693.6|610
1648134300000|2022-03-24 15:05:00|21734.1|21726.1|21740.6|21732.6|21763.6|21755.6|21725.6|21717.6|252
1648134600000|2022-03-24 15:10:00|21739.6|21731.6|21772.6|21764.6|21785.1|21777.1|21728.6|21720.6|314
1648134900000|2022-03-24 15:15:00|21773.1|21765.1|21782.6|21774.6|21783.6|21775.6|21762.1|21754.1|420
1648135200000|2022-03-24 15:20:00|21782.1|21774.1|21808.1|21800.1|21810.1|21802.1|21782.1|21774.1|297
1648135500000|2022-03-24 15:25:00|21807.6|21799.6|21824.1|21816.1|21849.1|21841.1|21801.6|21793.6|474
1648135800000|2022-03-24 15:30:00|21823.1|21815.1|21840.6|21832.6|21859.6|21851.6|21822.1|21814.1|303
1648136100000|2022-03-24 15:35:00|21840.1|21832.1|21855.6|21847.6|21856.1|21848.1|21832.6|21824.6|221
1648136400000|2022-03-24 15:40:00|21855.1|21847.1|21890.1|21882.1|21894.1|21886.1|21846.6|21838.6|334
1648136700000|2022-03-24 15:45:00|21892.1|21884.1|21885.1|21877.1|21910.1|21902.1|21868.1|21860.1|392
1648137000000|2022-03-24 15:50:00|21884.6|21876.6|21871.1|21863.1|21897.6|21889.6|21869.1|21861.1|502
1648137300000|2022-03-24 15:55:00|21870.6|21862.6|21863.6|21855.6|21875.1|21867.1|21851.6|21843.6|191
1648137600000|2022-03-24 16:00:00|21862.6|21854.6|21819.6|21811.6|21867.1|21859.1|21819.1|21811.1|265
1648137900000|2022-03-24 16:05:00|21819.1|21811.1|21833.6|21825.6|21837.1|21829.1|21807.1|21799.1|302
1648138200000|2022-03-24 16:10:00|21834.1|21826.1|21841.6|21833.6|21851.1|21843.1|21831.1|21823.1|171
1648138500000|2022-03-24 16:15:00|21842.1|21834.1|21875.6|21867.6|21877.1|21869.1|21838.6|21830.6|268
1648138800000|2022-03-24 16:20:00|21877.1|21869.1|21869.6|21861.6|21900.6|21892.6|21866.6|21858.6|377
1648139100000|2022-03-24 16:25:00|21869.1|21861.1|21880.6|21872.6|21891.6|21883.6|21864.6|21856.6|384
1648139400000|2022-03-24 16:30:00|21880.1|21872.1|21863.6|21855.6|21885.6|21877.6|21857.1|21849.1|279
1648139700000|2022-03-24 16:35:00|21863.1|21855.1|21847.6|21839.6|21863.1|21855.1|21834.1|21826.1|219
1648140000000|2022-03-24 16:40:00|21847.1|21839.1|21848.6|21840.6|21853.1|21845.1|21829.6|21821.6|271
1648140300000|2022-03-24 16:45:00|21848.1|21840.1|21825.1|21817.1|21848.1|21840.1|21821.1|21813.1|116
1648140600000|2022-03-24 16:50:00|21825.6|21817.6|21821.6|21813.6|21842.6|21834.6|21818.1|21810.1|123
1648140900000|2022-03-24 16:55:00|21819.6|21811.6|21837.6|21829.6|21846.1|21838.1|21819.1|21811.1|163
1648141200000|2022-03-24 17:00:00|21836.1|21828.1|21812.1|21804.1|21839.6|21831.6|21810.1|21802.1|184
1648141500000|2022-03-24 17:05:00|21812.6|21804.6|21775.1|21767.1|21831.1|21823.1|21773.1|21765.1|211
1648141800000|2022-03-24 17:10:00|21775.6|21767.6|21786.1|21778.1|21791.6|21783.6|21760.6|21752.6|191
1648142100000|2022-03-24 17:15:00|21785.6|21777.6|21796.6|21788.6|21800.6|21792.6|21782.6|21774.6|104
1648142400000|2022-03-24 17:20:00|21796.1|21788.1|21771.6|21763.6|21796.1|21788.1|21758.1|21750.1|112
1648142700000|2022-03-24 17:25:00|21776.1|21768.1|21767.1|21759.1|21793.6|21785.6|21764.1|21756.1|208
1648143000000|2022-03-24 17:30:00|21767.6|21759.6|21783.1|21775.1|21794.1|21786.1|21765.1|21757.1|153
1648143300000|2022-03-24 17:35:00|21780.6|21772.6|21776.6|21768.6|21788.1|21780.1|21772.6|21764.6|101
1648143600000|2022-03-24 17:40:00|21776.1|21768.1|21791.1|21783.1|21795.6|21787.6|21769.1|21761.1|65
1648143900000|2022-03-24 17:45:00|21790.6|21782.6|21776.6|21768.6|21792.6|21784.6|21773.1|21765.1|89
1648144200000|2022-03-24 17:50:00|21777.6|21769.6|21780.6|21772.6|21783.6|21775.6|21768.1|21760.1|98
1648144500000|2022-03-24 17:55:00|21781.6|21773.6|21783.1|21775.1|21799.6|21791.6|21775.6|21767.6|99
1648144800000|2022-03-24 18:00:00|21782.6|21774.6|21802.6|21794.6|21809.6|21801.6|21780.1|21772.1|70
1648145100000|2022-03-24 18:05:00|21803.1|21795.1|21788.1|21780.1|21812.6|21804.6|21776.1|21768.1|102
1648145400000|2022-03-24 18:10:00|21788.6|21780.6|21774.6|21766.6|21791.1|21783.1|21766.6|21758.6|59
1648145700000|2022-03-24 18:15:00|21775.1|21767.1|21773.1|21765.1|21793.1|21785.1|21772.1|21764.1|53
1648146000000|2022-03-24 18:20:00|21772.6|21764.6|21782.6|21774.6|21791.1|21783.1|21769.6|21761.6|36
1648146300000|2022-03-24 18:25:00|21782.1|21774.1|21808.6|21800.6|21810.1|21802.1|21778.1|21770.1|78
1648146600000|2022-03-24 18:30:00|21809.1|21801.1|21782.6|21774.6|21819.6|21811.6|21776.1|21768.1|163
1648146900000|2022-03-24 18:35:00|21782.1|21774.1|21780.1|21772.1|21787.1|21779.1|21771.6|21763.6|74
1648147200000|2022-03-24 18:40:00|21780.6|21772.6|21782.6|21774.6|21785.6|21777.6|21768.1|21760.1|34
1648147500000|2022-03-24 18:45:00|21782.1|21774.1|21780.1|21772.1|21787.1|21779.1|21773.6|21765.6|75
1648147800000|2022-03-24 18:50:00|21780.6|21772.6|21797.6|21789.6|21807.6|21799.6|21778.1|21770.1|67
1648148100000|2022-03-24 18:55:00|21798.1|21790.1|21822.7|21792.7|21833.6|21825.6|21787.1|21779.1|114
1648148400000|2022-03-24 19:00:00|21822.6|21792.6|21825.4|21795.4|21827.6|21797.6|21812.1|21782.1|0
1648148700000|2022-03-24 19:05:00|21825.2|21795.2|21869.9|21839.9|21872.9|21842.9|21823|21793|0
1648149000000|2022-03-24 19:10:00|21869.7|21839.7|21863|21833|21878.6|21848.6|21862.4|21832.4|0
1648149300000|2022-03-24 19:15:00|21862.9|21832.9|21873|21843|21873|21843|21856.6|21826.6|0
1648149600000|2022-03-24 19:20:00|21873.2|21843.2|21924.2|21894.2|21924.7|21894.7|21873.2|21843.2|0
1648149900000|2022-03-24 19:25:00|21924.4|21894.4|21903.9|21873.9|21936.2|21906.2|21903.7|21873.7|0
1648150200000|2022-03-24 19:30:00|21904.1|21874.1|21895.9|21865.9|21910.2|21880.2|21889.7|21859.7|0
1648150500000|2022-03-24 19:35:00|21896.1|21866.1|21885.2|21855.2|21901|21871|21883.6|21853.6|0
1648150800000|2022-03-24 19:40:00|21885|21855|21889.8|21859.8|21891.5|21861.5|21877.2|21847.2|0
1648151100000|2022-03-24 19:45:00|21890|21860|21898.5|21868.5|21909.5|21879.5|21888.4|21858.4|0
1648151400000|2022-03-24 19:50:00|21899.1|21869.1|21888.1|21858.1|21907.1|21877.1|21885.3|21855.3|0
1648151700000|2022-03-24 19:55:00|21888.3|21858.3|21899.7|21869.7|21900.7|21870.7|21876.3|21846.3|0
1648152000000|2022-03-24 20:00:00|21900.7|21870.7|21896.5|21866.5|21902.1|21872.1|21893.5|21863.5|0
1648152300000|2022-03-24 20:05:00|21897|21867|21894.5|21864.5|21897.4|21867.4|21891.7|21861.7|0
1648152600000|2022-03-24 20:10:00|21891.7|21861.7|21900.2|21870.2|21901.1|21871.1|21883|21853|0
1648152900000|2022-03-24 20:15:00|21900.7|21870.7|21899.1|21869.1|21905.2|21875.2|21896.2|21866.2|0
1648153200000|2022-03-24 20:20:00|21899.6|21869.6|21910.3|21880.3|21914.1|21884.1|21899.6|21869.6|0
1648153500000|2022-03-24 20:25:00|21913.1|21883.1|21913.3|21883.3|21915.7|21885.7|21909|21879|0
1648153800000|2022-03-24 20:30:00|21913.1|21883.1|21911.4|21881.4|21914.9|21884.9|21910|21880|0
1648154100000|2022-03-24 20:35:00|21912.9|21882.9|21917.3|21887.3|21917.3|21887.3|21911.4|21881.4|0
1648154400000|2022-03-24 20:40:00|21917.7|21887.7|21916.7|21886.7|21917.7|21887.7|21913.8|21883.8|0
1648154700000|2022-03-24 20:45:00|21913.8|21883.8|21911.5|21881.5|21916.7|21886.7|21910.9|21880.9|0
1648155000000|2022-03-24 20:50:00|21908.6|21878.6|21911.2|21881.2|21914|21884|21908.6|21878.6|0
1648155300000|2022-03-24 20:55:00|21909.7|21879.7|21909.7|21879.7|21914|21884|21906.8|21876.8|0
1648155600000|2022-03-24 21:00:00|21909.6|21879.6|21908.2|21878.2|21909.6|21879.6|21908|21878|0
1648155900000|2022-03-24 21:05:00|21908.5|21878.5|21908.1|21878.1|21909.3|21879.3|21907.5|21877.5|0
1648156200000|2022-03-24 21:10:00|21908.2|21878.2|21908.1|21878.1|21908.2|21878.2|21906.9|21876.9|0
1648156500000|2022-03-24 21:15:00|21907.9|21877.9|21908.2|21878.2|21908.3|21878.3|21907.9|21877.9|0
1648156800000|2022-03-24 21:20:00|21908.6|21878.6|21908.5|21878.5|21909.3|21879.3|21907.9|21877.9|0
1648157100000|2022-03-24 21:25:00|21908.6|21878.6|21908.9|21878.9|21909.6|21879.6|21908.6|21878.6|0
1648157400000|2022-03-24 21:30:00|21907.9|21877.9|21907.8|21877.8|21907.9|21877.9|21907.8|21877.8|0
1648157700000|2022-03-24 21:35:00|21907.4|21877.4|21907|21877|21907.5|21877.5|21906.4|21876.4|0
1648158000000|2022-03-24 21:40:00|21905.6|21875.6|21905.6|21875.6|21905.7|21875.7|21905.6|21875.6|0
1648158300000|2022-03-24 21:45:00|21905.3|21875.3|21905.6|21875.6|21905.6|21875.6|21905.3|21875.3|0
1648158600000|2022-03-24 21:50:00|21905.7|21875.7|21908.5|21878.5|21909.4|21879.4|21905.7|21875.7|0
1648158900000|2022-03-24 21:55:00|21907.5|21877.5|21907.1|21877.1|21908.5|21878.5|21907|21877|0
1648159200000|2022-03-24 22:00:00|21908.4|21878.4|21910.3|21880.3|21913.7|21883.7|21900.7|21870.7|0
1648159500000|2022-03-24 22:05:00|21910.4|21880.4|21902.4|21872.4|21910.9|21880.9|21900.9|21870.9|0
1648159800000|2022-03-24 22:10:00|21903.8|21873.8|21902.1|21872.1|21903.8|21873.8|21897|21867|0
1648160100000|2022-03-24 22:15:00|21901.6|21871.6|21901.8|21871.8|21904.8|21874.8|21899.4|21869.4|0
1648160400000|2022-03-24 22:20:00|21901.3|21871.3|21896.5|21866.5|21905.2|21875.2|21896.5|21866.5|0
1648160700000|2022-03-24 22:25:00|21897.4|21867.4|21897.7|21867.7|21904.2|21874.2|21897.4|21867.4|0
1648161000000|2022-03-24 22:30:00|21897.2|21867.2|21892.9|21862.9|21898.2|21868.2|21892.4|21862.4|0
1648161300000|2022-03-24 22:35:00|21892.4|21862.4|21891|21861|21895.5|21865.5|21890|21860|0
1648161600000|2022-03-24 22:40:00|21890.5|21860.5|21891|21861|21891.9|21861.9|21890|21860|0
1648161900000|2022-03-24 22:45:00|21890|21860|21894.8|21864.8|21895.8|21865.8|21890|21860|0
1648162200000|2022-03-24 22:50:00|21893.9|21863.9|21894|21864|21896.9|21866.9|21892.9|21862.9|0
1648162500000|2022-03-24 22:55:00|21893|21863|21886.8|21856.8|21893|21863|21885.9|21855.9|0
1648162800000|2022-03-24 23:00:00|21885.9|21855.9|21885.1|21855.1|21888.8|21858.8|21885.1|21855.1|0
1648163100000|2022-03-24 23:05:00|21886|21856|21882.6|21852.6|21888|21858|21881.6|21851.6|0
1648163400000|2022-03-24 23:10:00|21882.1|21852.1|21875.7|21845.7|21882.6|21852.6|21873.8|21843.8|0
1648163700000|2022-03-24 23:15:00|21876.7|21846.7|21882.3|21852.3|21883.6|21853.6|21876.7|21846.7|0
1648164000000|2022-03-24 23:20:00|21882.8|21852.8|21889.1|21859.1|21889.1|21859.1|21881.4|21851.4|0
1648164300000|2022-03-24 23:25:00|21889.4|21859.4|21886.4|21856.4|21892.3|21862.3|21885.8|21855.8|0
1648164600000|2022-03-24 23:30:00|21885.9|21855.9|21884.4|21854.4|21888.3|21858.3|21883.5|21853.5|0
1648164900000|2022-03-24 23:35:00|21883.5|21853.5|21880.9|21850.9|21886.7|21856.7|21878.9|21848.9|0
1648165200000|2022-03-24 23:40:00|21880.4|21850.4|21883.1|21853.1|21883.1|21853.1|21877.3|21847.3|0
1648165500000|2022-03-24 23:45:00|21883.6|21853.6|21879|21849|21886.1|21856.1|21879|21849|0
1648165800000|2022-03-24 23:50:00|21878.5|21848.5|21878.4|21848.4|21881.9|21851.9|21876.5|21846.5|0
1648166100000|2022-03-24 23:55:00|21879.4|21849.4|21879.6|21849.6|21880.6|21850.6|21875.2|21845.2|0
1648166400000|2022-03-25 00:00:00|21881.5|21851.5|21864|21834|21881.5|21851.5|21861.1|21831.1|0
1648166700000|2022-03-25 00:05:00|21865|21835|21849.2|21819.2|21865|21835|21847.3|21817.3|0
1648167000000|2022-03-25 00:10:00|21847.3|21817.3|21844.1|21814.1|21851.1|21821.1|21842.2|21812.2|0
1648167300000|2022-03-25 00:15:00|21845.1|21815.1|21845.5|21815.5|21846|21816|21836.3|21806.3|0
1648167600000|2022-03-25 00:20:00|21845.9|21815.9|21837.6|21807.6|21849.8|21819.8|21837.3|21807.3|0
1648167900000|2022-03-25 00:25:00|21838.1|21808.1|21841.6|21811.6|21845.2|21815.2|21836.2|21806.2|0
1648168200000|2022-03-25 00:30:00|21841.9|21811.9|21855.1|21825.1|21856.5|21826.5|21841.9|21811.9|0
1648168500000|2022-03-25 00:35:00|21855.3|21825.3|21858.6|21828.6|21861.3|21831.3|21848.9|21818.9|0
1648168800000|2022-03-25 00:40:00|21859.1|21829.1|21856.5|21826.5|21863.5|21833.5|21856.2|21826.2|0
1648169100000|2022-03-25 00:45:00|21856.9|21826.9|21856.9|21826.9|21861.8|21831.8|21856|21826|0
1648169400000|2022-03-25 00:50:00|21857.4|21827.4|21846.3|21816.3|21857.4|21827.4|21844.4|21814.4|0
1648169700000|2022-03-25 00:55:00|21845.9|21815.9|21842.5|21812.5|21854.1|21824.1|21842.5|21812.5|0
1648170000000|2022-03-25 01:00:00|21842|21812|21826.1|21796.1|21843.9|21813.9|21822.2|21792.2|0
1648170300000|2022-03-25 01:05:00|21826.3|21796.3|21755.2|21725.2|21830.4|21800.4|21754.7|21724.7|0
1648170600000|2022-03-25 01:10:00|21754.7|21724.7|21781.5|21751.5|21800.3|21770.3|21739.7|21709.7|0
1648170900000|2022-03-25 01:15:00|21784.1|21754.1|21725.6|21720.6|21784.4|21765.1|21665.6|21660.6|3000
1648171200000|2022-03-25 01:20:00|21725.1|21720.1|21728.1|21723.1|21766.1|21761.1|21718.6|21713.6|1445
1648171500000|2022-03-25 01:25:00|21732.6|21727.6|21762.6|21757.6|21773.6|21768.6|21725.1|21720.1|873
1648171800000|2022-03-25 01:30:00|21766.1|21761.1|21821.6|21816.6|21831.1|21826.1|21732.6|21727.6|4825
1648172100000|2022-03-25 01:35:00|21824.1|21819.1|21885.1|21880.1|21890.1|21885.1|21802.1|21797.1|3641
1648172400000|2022-03-25 01:40:00|21884.6|21879.6|21905.1|21900.1|21921.1|21916.1|21850.1|21845.1|2934
1648172700000|2022-03-25 01:45:00|21904.6|21899.6|21852.6|21847.6|21939.1|21934.1|21834.6|21829.6|3422
1648173000000|2022-03-25 01:50:00|21853.1|21848.1|21920.6|21915.6|21924.1|21919.1|21848.6|21843.6|3090
1648173300000|2022-03-25 01:55:00|21920.1|21915.1|21890.6|21885.6|21924.6|21919.6|21846.1|21841.1|1967
1648173600000|2022-03-25 02:00:00|21888.6|21883.6|21871.6|21866.6|21907.1|21902.1|21861.1|21856.1|1952
1648173900000|2022-03-25 02:05:00|21871.1|21866.1|21853.6|21848.6|21889.1|21884.1|21841.6|21836.6|1352
1648174200000|2022-03-25 02:10:00|21854.1|21849.1|21827.1|21822.1|21884.1|21879.1|21818.6|21813.6|1998
1648174500000|2022-03-25 02:15:00|21824.1|21819.1|21902.1|21897.1|21928.6|21923.6|21816.6|21811.6|2341
1648174800000|2022-03-25 02:20:00|21901.1|21896.1|21861.6|21856.6|21912.6|21907.6|21854.1|21849.1|1529
1648175100000|2022-03-25 02:25:00|21861.1|21856.1|21822.6|21817.6|21861.1|21856.1|21816.6|21811.6|1480
1648175400000|2022-03-25 02:30:00|21821.6|21816.6|21817.6|21812.6|21856.6|21851.6|21795.6|21790.6|1807
1648175700000|2022-03-25 02:35:00|21816.6|21811.6|21861.1|21856.1|21872.6|21867.6|21812.6|21807.6|1515
1648176000000|2022-03-25 02:40:00|21861.6|21856.6|21846.6|21841.6|21883.6|21878.6|21826.6|21821.6|1330
1648176300000|2022-03-25 02:45:00|21847.1|21842.1|21858.1|21853.1|21880.1|21875.1|21843.6|21838.6|1306
1648176600000|2022-03-25 02:50:00|21857.6|21852.6|21840.6|21835.6|21861.1|21856.1|21833.1|21828.1|998
1648176900000|2022-03-25 02:55:00|21840.1|21835.1|21855.1|21850.1|21870.6|21865.6|21834.6|21829.6|1030
1648177200000|2022-03-25 03:00:00|21852.6|21847.6|21808.1|21803.1|21863.6|21858.6|21805.6|21800.6|1272
1648177500000|2022-03-25 03:05:00|21807.6|21802.6|21763.1|21758.1|21811.1|21806.1|21758.1|21753.1|2311
1648177800000|2022-03-25 03:10:00|21762.1|21757.1|21757.1|21752.1|21782.6|21777.6|21753.6|21748.6|1366
1648178100000|2022-03-25 03:15:00|21757.6|21752.6|21689.1|21684.1|21767.1|21762.1|21689.1|21684.1|2871
1648178400000|2022-03-25 03:20:00|21688.6|21683.6|21613.1|21608.1|21689.1|21684.1|21575.6|21570.6|4271
1648178700000|2022-03-25 03:25:00|21611.1|21606.1|21566.6|21561.6|21649.1|21644.1|21560.1|21555.1|2761
1648179000000|2022-03-25 03:30:00|21567.6|21562.6|21582.1|21577.1|21606.1|21601.1|21561.6|21556.6|4355
1648179300000|2022-03-25 03:35:00|21581.6|21576.6|21539.6|21534.6|21598.6|21593.6|21533.6|21528.6|3032
1648179600000|2022-03-25 03:40:00|21539.1|21534.1|21509.1|21504.1|21554.6|21549.6|21502.6|21497.6|1876
1648179900000|2022-03-25 03:45:00|21507.1|21502.1|21518.1|21513.1|21543.6|21538.6|21500.1|21495.1|4922
1648180200000|2022-03-25 03:50:00|21518.6|21513.6|21549.1|21544.1|21573.1|21568.1|21517.1|21512.1|1810
1648180500000|2022-03-25 03:55:00|21548.6|21543.6|21597.6|21592.6|21599.6|21594.6|21545.6|21540.6|1650
1648180800000|2022-03-25 04:00:00|21607.2|21577.2|21610.7|21580.7|21611.5|21581.5|21602.2|21572.2|4
1648181100000|2022-03-25 04:05:00|21610.5|21580.5|21615.3|21585.3|21616|21586|21608.8|21578.8|0
1648181400000|2022-03-25 04:10:00|21615.8|21585.8|21626.5|21596.5|21634.5|21604.5|21615.8|21585.8|0
1648181700000|2022-03-25 04:15:00|21622.2|21592.2|21624.5|21594.5|21628.1|21598.1|21619.3|21589.3|0
1648182000000|2022-03-25 04:20:00|21624.8|21594.8|21622|21592|21628.3|21598.3|21620.1|21590.1|0
1648182300000|2022-03-25 04:25:00|21623.4|21593.4|21630.1|21600.1|21630.1|21600.1|21622.4|21592.4|0
1648182600000|2022-03-25 04:30:00|21629.9|21599.9|21626.8|21596.8|21639.9|21609.9|21625.8|21595.8|0
1648182900000|2022-03-25 04:35:00|21627.3|21597.3|21627.2|21597.2|21630.4|21600.4|21626|21596|0
1648183200000|2022-03-25 04:40:00|21627|21597|21634.2|21604.2|21638.8|21608.8|21626.8|21596.8|0
1648183500000|2022-03-25 04:45:00|21633.7|21603.7|21639.1|21609.1|21642.9|21612.9|21632.6|21602.6|0
1648183800000|2022-03-25 04:50:00|21638.6|21608.6|21640|21610|21643.8|21613.8|21636.2|21606.2|0
1648184100000|2022-03-25 04:55:00|21640.3|21610.3|21658.6|21628.6|21667.2|21637.2|21638.1|21608.1|0
1648184400000|2022-03-25 05:00:00|21647.7|21617.7|21487.6|21482.6|21647.7|21641.6|21483.1|21478.1|3497
1648184700000|2022-03-25 05:05:00|21489.6|21484.6|21491.6|21486.6|21541.1|21536.1|21477.6|21472.6|1854
1648185000000|2022-03-25 05:10:00|21490.1|21485.1|21497.6|21492.6|21512.6|21507.6|21454.6|21449.6|2363
1648185300000|2022-03-25 05:15:00|21499.1|21494.1|21464.1|21459.1|21501.1|21496.1|21439.6|21434.6|1847
1648185600000|2022-03-25 05:20:00|21464.6|21459.6|21452.6|21447.6|21497.1|21492.1|21445.1|21440.1|1494
1648185900000|2022-03-25 05:25:00|21453.1|21448.1|21467.6|21462.6|21489.6|21484.6|21449.6|21444.6|1409
1648186200000|2022-03-25 05:30:00|21467.1|21462.1|21433.6|21428.6|21471.1|21466.1|21431.1|21426.1|1573
1648186500000|2022-03-25 05:35:00|21433.1|21428.1|21420.6|21415.6|21441.1|21436.1|21388.6|21383.6|2311
1648186800000|2022-03-25 05:40:00|21421.1|21416.1|21314.6|21309.6|21421.1|21416.1|21303.1|21298.1|3315
1648187100000|2022-03-25 05:45:00|21311.6|21306.6|21385.1|21380.1|21426.1|21421.1|21301.1|21296.1|3360
1648187400000|2022-03-25 05:50:00|21385.6|21380.6|21377.1|21372.1|21399.6|21394.6|21332.6|21327.6|1883
1648187700000|2022-03-25 05:55:00|21376.6|21371.6|21448.1|21443.1|21455.6|21450.6|21371.6|21366.6|2269
1648188000000|2022-03-25 06:00:00|21449.1|21444.1|21413.6|21408.6|21486.1|21481.1|21413.6|21408.6|2369
1648188300000|2022-03-25 06:05:00|21414.6|21409.6|21395.6|21390.6|21424.1|21419.1|21374.1|21369.1|1335
1648188600000|2022-03-25 06:10:00|21395.1|21390.1|21436.1|21431.1|21470.1|21465.1|21395.1|21390.1|1427
1648188900000|2022-03-25 06:15:00|21435.1|21430.1|21463.1|21458.1|21476.1|21471.1|21432.6|21427.6|1129
1648189200000|2022-03-25 06:20:00|21462.6|21457.6|21409.6|21404.6|21468.6|21463.6|21403.6|21398.6|1053
1648189500000|2022-03-25 06:25:00|21409.1|21404.1|21385.6|21380.6|21430.6|21425.6|21382.6|21377.6|958
1648189800000|2022-03-25 06:30:00|21386.6|21381.6|21384.6|21379.6|21413.6|21408.6|21382.1|21377.1|1060
1648190100000|2022-03-25 06:35:00|21386.1|21381.1|21385.1|21380.1|21397.6|21392.6|21373.1|21368.1|879
1648190400000|2022-03-25 06:40:00|21386.1|21381.1|21368.1|21363.1|21398.6|21393.6|21354.1|21349.1|957
1648190700000|2022-03-25 06:45:00|21367.1|21362.1|21327.6|21322.6|21372.1|21367.1|21320.1|21315.1|1056
1648191000000|2022-03-25 06:50:00|21327.1|21322.1|21365.6|21360.6|21371.6|21366.6|21327.1|21322.1|2064
1648191300000|2022-03-25 06:55:00|21365.1|21360.1|21360.6|21355.6|21380.6|21375.6|21324.6|21319.6|2229
1648191600000|2022-03-25 07:00:00|21359.6|21354.6|21310.1|21305.1|21361.1|21356.1|21290.6|21285.6|2206
1648191900000|2022-03-25 07:05:00|21311.1|21306.1|21349.1|21344.1|21356.6|21351.6|21292.1|21287.1|1318
1648192200000|2022-03-25 07:10:00|21350.6|21345.6|21393.1|21388.1|21405.6|21400.6|21350.6|21345.6|1913
1648192500000|2022-03-25 07:15:00|21393.6|21388.6|21335.1|21330.1|21407.6|21402.6|21325.6|21320.6|1849
1648192800000|2022-03-25 07:20:00|21335.6|21330.6|21313.1|21308.1|21349.6|21344.6|21298.1|21293.1|1404
1648193100000|2022-03-25 07:25:00|21313.6|21308.6|21345.6|21340.6|21361.6|21356.6|21312.6|21307.6|949
1648193400000|2022-03-25 07:30:00|21346.1|21341.1|21374.6|21369.6|21410.6|21405.6|21346.1|21341.1|2174
1648193700000|2022-03-25 07:35:00|21375.1|21370.1|21355.1|21350.1|21397.6|21392.6|21342.1|21337.1|932
1648194000000|2022-03-25 07:40:00|21357.1|21352.1|21338.1|21333.1|21395.1|21390.1|21332.6|21327.6|1171
1648194300000|2022-03-25 07:45:00|21337.6|21332.6|21353.6|21348.6|21371.6|21366.6|21334.1|21329.1|1093
1648194600000|2022-03-25 07:50:00|21355.6|21350.6|21374.6|21369.6|21396.1|21391.1|21354.1|21349.1|1920
1648194900000|2022-03-25 07:55:00|21374.1|21369.1|21413.6|21408.6|21415.1|21410.1|21373.6|21368.6|1635
1648195200000|2022-03-25 08:00:00|21414.6|21409.6|21388.1|21383.1|21419.1|21414.1|21379.1|21374.1|1748
1648195500000|2022-03-25 08:05:00|21388.6|21383.6|21371.6|21366.6|21411.6|21406.6|21368.1|21363.1|1951
1648195800000|2022-03-25 08:10:00|21373.1|21368.1|21319.6|21314.6|21374.6|21369.6|21304.6|21299.6|7684
1648196100000|2022-03-25 08:15:00|21320.1|21315.1|21288.6|21283.6|21326.6|21321.6|21283.6|21278.6|2563
1648196400000|2022-03-25 08:20:00|21289.6|21284.6|21332.6|21327.6|21337.6|21332.6|21285.6|21280.6|3513
1648196700000|2022-03-25 08:25:00|21332.1|21327.1|21364.6|21359.6|21369.6|21364.6|21325.1|21320.1|2678
1648197000000|2022-03-25 08:30:00|21373.8|21343.8|21373.3|21343.3|21380.9|21350.9|21361.5|21331.5|0
1648197300000|2022-03-25 08:35:00|21376.1|21346.1|21369.3|21339.3|21376.6|21346.6|21362.1|21332.1|0
1648197600000|2022-03-25 08:40:00|21370.7|21340.7|21378.9|21348.9|21380.7|21350.7|21362.7|21332.7|0
1648197900000|2022-03-25 08:45:00|21379.3|21349.3|21380.9|21350.9|21386.3|21356.3|21370.5|21340.5|0
1648198200000|2022-03-25 08:50:00|21383.7|21353.7|21407.8|21377.8|21407.9|21377.9|21383.7|21353.7|0
1648198500000|2022-03-25 08:55:00|21409.2|21379.2|21406.1|21376.1|21420.3|21390.3|21398.6|21368.6|0
1648198800000|2022-03-25 09:00:00|21406.3|21376.3|21390.5|21360.5|21443.1|21413.1|21366.9|21336.9|0
1648199100000|2022-03-25 09:05:00|21392|21362|21374.3|21344.3|21393.4|21363.4|21371|21341|0
1648199400000|2022-03-25 09:10:00|21374.5|21344.5|21378.8|21348.8|21383.7|21353.7|21370.5|21340.5|0
1648199700000|2022-03-25 09:15:00|21378.6|21348.6|21419.6|21411.6|21439.6|21431.6|21378.6|21348.6|952
1648200000000|2022-03-25 09:20:00|21420.1|21412.1|21453.6|21445.6|21454.6|21446.6|21416.6|21408.6|370
1648200300000|2022-03-25 09:25:00|21454.1|21446.1|21427.6|21419.6|21455.1|21447.1|21417.1|21409.1|198
1648200600000|2022-03-25 09:30:00|21428.1|21420.1|21410.1|21402.1|21431.6|21423.6|21403.1|21395.1|145
1648200900000|2022-03-25 09:35:00|21410.6|21402.6|21418.6|21410.6|21425.6|21417.6|21406.6|21398.6|66
1648201200000|2022-03-25 09:40:00|21418.1|21410.1|21435.1|21427.1|21435.1|21427.1|21418.1|21410.1|62
1648201500000|2022-03-25 09:45:00|21433.6|21425.6|21447.6|21439.6|21453.6|21445.6|21432.1|21424.1|181
1648201800000|2022-03-25 09:50:00|21449.1|21441.1|21460.1|21452.1|21467.1|21459.1|21443.1|21435.1|150
1648202100000|2022-03-25 09:55:00|21460.6|21452.6|21460.6|21452.6|21466.1|21458.1|21453.1|21445.1|80
1648202400000|2022-03-25 10:00:00|21461.1|21453.1|21458.6|21450.6|21467.1|21459.1|21455.1|21447.1|107
1648202700000|2022-03-25 10:05:00|21459.1|21451.1|21455.6|21447.6|21464.6|21456.6|21450.6|21442.6|74
1648203000000|2022-03-25 10:10:00|21455.1|21447.1|21456.1|21448.1|21463.1|21455.1|21451.1|21443.1|170
1648203300000|2022-03-25 10:15:00|21456.6|21448.6|21470.6|21462.6|21470.6|21462.6|21455.6|21447.6|61
1648203600000|2022-03-25 10:20:00|21471.6|21463.6|21471.6|21463.6|21478.1|21470.1|21462.6|21454.6|156
1648203900000|2022-03-25 10:25:00|21471.1|21463.1|21473.1|21465.1|21477.6|21469.6|21468.1|21460.1|78
1648204200000|2022-03-25 10:30:00|21473.6|21465.6|21464.6|21456.6|21474.1|21466.1|21456.1|21448.1|157
1648204500000|2022-03-25 10:35:00|21465.1|21457.1|21451.6|21443.6|21465.6|21457.6|21449.6|21441.6|94
1648204800000|2022-03-25 10:40:00|21452.1|21444.1|21458.1|21450.1|21464.1|21456.1|21451.6|21443.6|33
1648205100000|2022-03-25 10:45:00|21461.1|21453.1|21460.1|21452.1|21468.6|21460.6|21457.1|21449.1|40
1648205400000|2022-03-25 10:50:00|21459.6|21451.6|21474.1|21466.1|21474.1|21466.1|21458.6|21450.6|75
1648205700000|2022-03-25 10:55:00|21474.6|21466.6|21495.1|21487.1|21511.6|21503.6|21473.1|21465.1|270
1648206000000|2022-03-25 11:00:00|21497.1|21489.1|21500.6|21492.6|21507.6|21499.6|21491.1|21483.1|65
1648206300000|2022-03-25 11:05:00|21501.1|21493.1|21503.1|21495.1|21506.1|21498.1|21495.1|21487.1|131
1648206600000|2022-03-25 11:10:00|21503.6|21495.6|21497.1|21489.1|21515.1|21507.1|21492.6|21484.6|136
1648206900000|2022-03-25 11:15:00|21496.6|21488.6|21503.1|21495.1|21506.6|21498.6|21490.6|21482.6|111
1648207200000|2022-03-25 11:20:00|21502.6|21494.6|21529.6|21521.6|21535.6|21527.6|21500.6|21492.6|166
1648207500000|2022-03-25 11:25:00|21528.1|21520.1|21539.6|21531.6|21548.6|21540.6|21527.6|21519.6|211
1648207800000|2022-03-25 11:30:00|21540.1|21532.1|21534.6|21526.6|21544.6|21536.6|21527.1|21519.1|69
1648208100000|2022-03-25 11:35:00|21534.1|21526.1|21533.1|21525.1|21536.1|21528.1|21521.6|21513.6|77
1648208400000|2022-03-25 11:40:00|21533.6|21525.6|21538.6|21530.6|21541.1|21533.1|21530.6|21522.6|51
1648208700000|2022-03-25 11:45:00|21538.1|21530.1|21531.6|21523.6|21540.1|21532.1|21528.1|21520.1|56
1648209000000|2022-03-25 11:50:00|21531.1|21523.1|21543.1|21535.1|21547.6|21539.6|21531.1|21523.1|95
1648209300000|2022-03-25 11:55:00|21542.6|21534.6|21560.1|21552.1|21561.1|21553.1|21542.1|21534.1|283
1648209600000|2022-03-25 12:00:00|21560.6|21552.6|21543.6|21535.6|21567.1|21559.1|21543.6|21535.6|158
1648209900000|2022-03-25 12:05:00|21544.1|21536.1|21545.1|21537.1|21552.6|21544.6|21538.6|21530.6|81
1648210200000|2022-03-25 12:10:00|21544.6|21536.6|21544.6|21536.6|21545.6|21537.6|21531.1|21523.1|90
1648210500000|2022-03-25 12:15:00|21543.6|21535.6|21551.6|21543.6|21554.1|21546.1|21541.6|21533.6|65
1648210800000|2022-03-25 12:20:00|21551.1|21543.1|21550.6|21542.6|21553.6|21545.6|21539.1|21531.1|203
1648211100000|2022-03-25 12:25:00|21551.1|21543.1|21533.1|21525.1|21551.1|21543.1|21521.1|21513.1|97
1648211400000|2022-03-25 12:30:00|21533.6|21525.6|21510.1|21502.1|21538.6|21530.6|21493.6|21485.6|407
1648211700000|2022-03-25 12:35:00|21509.6|21501.6|21527.1|21519.1|21535.6|21527.6|21503.1|21495.1|231
1648212000000|2022-03-25 12:40:00|21526.1|21518.1|21540.6|21532.6|21541.6|21533.6|21514.6|21506.6|156
1648212300000|2022-03-25 12:45:00|21540.1|21532.1|21562.6|21554.6|21563.6|21555.6|21533.6|21525.6|130
1648212600000|2022-03-25 12:50:00|21562.1|21554.1|21553.6|21545.6|21573.1|21565.1|21551.1|21543.1|194
1648212900000|2022-03-25 12:55:00|21554.1|21546.1|21549.6|21541.6|21558.6|21550.6|21536.1|21528.1|140
1648213200000|2022-03-25 13:00:00|21549.1|21541.1|21529.1|21521.1|21549.6|21541.6|21524.1|21516.1|95
1648213500000|2022-03-25 13:05:00|21529.6|21521.6|21521.6|21513.6|21534.1|21526.1|21520.6|21512.6|96
1648213800000|2022-03-25 13:10:00|21517.6|21509.6|21516.1|21508.1|21517.6|21509.6|21497.1|21489.1|150
1648214100000|2022-03-25 13:15:00|21516.6|21508.6|21503.6|21495.6|21519.6|21511.6|21499.1|21491.1|85
1648214400000|2022-03-25 13:20:00|21504.1|21496.1|21479.1|21471.1|21505.1|21497.1|21478.1|21470.1|302
1648214700000|2022-03-25 13:25:00|21478.6|21470.6|21500.6|21492.6|21505.6|21497.6|21466.6|21458.6|376
1648215000000|2022-03-25 13:30:00|21501.1|21493.1|21448.1|21440.1|21540.6|21532.6|21421.1|21413.1|1580
1648215300000|2022-03-25 13:35:00|21447.1|21439.1|21502.6|21494.6|21537.1|21529.1|21433.6|21425.6|761
1648215600000|2022-03-25 13:40:00|21502.1|21494.1|21526.6|21518.6|21555.6|21547.6|21478.1|21470.1|695
1648215900000|2022-03-25 13:45:00|21527.1|21519.1|21551.6|21543.6|21579.1|21571.1|21510.1|21502.1|678
1648216200000|2022-03-25 13:50:00|21552.1|21544.1|21583.1|21575.1|21598.1|21590.1|21537.6|21529.6|565
1648216500000|2022-03-25 13:55:00|21581.6|21573.6|21555.6|21547.6|21585.1|21577.1|21529.6|21521.6|376
1648216800000|2022-03-25 14:00:00|21556.1|21548.1|21532.1|21524.1|21561.1|21553.1|21510.1|21502.1|350
1648217100000|2022-03-25 14:05:00|21531.6|21523.6|21538.6|21530.6|21546.6|21538.6|21507.6|21499.6|365
1648217400000|2022-03-25 14:10:00|21537.6|21529.6|21548.6|21540.6|21575.1|21567.1|21526.1|21518.1|261
1648217700000|2022-03-25 14:15:00|21547.1|21539.1|21532.1|21524.1|21557.1|21549.1|21507.1|21499.1|272
1648218000000|2022-03-25 14:20:00|21532.6|21524.6|21560.1|21552.1|21573.1|21565.1|21527.1|21519.1|226
1648218300000|2022-03-25 14:25:00|21559.6|21551.6|21559.6|21551.6|21567.1|21559.1|21538.1|21530.1|127
1648218600000|2022-03-25 14:30:00|21560.1|21552.1|21598.1|21590.1|21598.1|21590.1|21548.6|21540.6|263
1648218900000|2022-03-25 14:35:00|21597.6|21589.6|21585.6|21577.6|21614.6|21606.6|21584.1|21576.1|339
1648219200000|2022-03-25 14:40:00|21585.1|21577.1|21590.6|21582.6|21614.6|21606.6|21577.1|21569.1|371
1648219500000|2022-03-25 14:45:00|21590.1|21582.1|21588.6|21580.6|21608.6|21600.6|21572.1|21564.1|311
1648219800000|2022-03-25 14:50:00|21588.1|21580.1|21576.6|21568.6|21604.1|21596.1|21557.6|21549.6|241
1648220100000|2022-03-25 14:55:00|21576.1|21568.1|21585.1|21577.1|21590.6|21582.6|21554.1|21546.1|207
1648220400000|2022-03-25 15:00:00|21588.6|21580.6|21555.6|21547.6|21592.1|21584.1|21536.6|21528.6|271
1648220700000|2022-03-25 15:05:00|21556.1|21548.1|21496.1|21488.1|21557.1|21549.1|21494.1|21486.1|325
1648221000000|2022-03-25 15:10:00|21496.6|21488.6|21487.1|21479.1|21510.1|21502.1|21480.6|21472.6|289
1648221300000|2022-03-25 15:15:00|21487.6|21479.6|21485.1|21477.1|21523.6|21515.6|21480.1|21472.1|313
1648221600000|2022-03-25 15:20:00|21485.6|21477.6|21469.6|21461.6|21496.1|21488.1|21469.1|21461.1|227
1648221900000|2022-03-25 15:25:00|21470.1|21462.1|21473.6|21465.6|21479.1|21471.1|21445.1|21437.1|286
1648222200000|2022-03-25 15:30:00|21474.6|21466.6|21477.6|21469.6|21486.6|21478.6|21448.1|21440.1|327
1648222500000|2022-03-25 15:35:00|21478.1|21470.1|21471.6|21463.6|21493.1|21485.1|21459.1|21451.1|229
1648222800000|2022-03-25 15:40:00|21468.1|21460.1|21513.6|21505.6|21514.1|21506.1|21467.6|21459.6|238
1648223100000|2022-03-25 15:45:00|21514.6|21506.6|21511.1|21503.1|21523.1|21515.1|21491.1|21483.1|390
1648223400000|2022-03-25 15:50:00|21511.6|21503.6|21516.6|21508.6|21531.6|21523.6|21509.6|21501.6|189
1648223700000|2022-03-25 15:55:00|21516.1|21508.1|21491.6|21483.6|21517.1|21509.1|21487.6|21479.6|438
1648224000000|2022-03-25 16:00:00|21493.6|21485.6|21512.6|21504.6|21512.6|21504.6|21471.6|21463.6|250
1648224300000|2022-03-25 16:05:00|21513.1|21505.1|21509.6|21501.6|21524.6|21516.6|21496.6|21488.6|162
1648224600000|2022-03-25 16:10:00|21510.1|21502.1|21532.1|21524.1|21533.1|21525.1|21505.6|21497.6|231
1648224900000|2022-03-25 16:15:00|21532.6|21524.6|21518.6|21510.6|21533.1|21525.1|21509.1|21501.1|198
1648225200000|2022-03-25 16:20:00|21518.1|21510.1|21505.6|21497.6|21518.6|21510.6|21495.1|21487.1|446
1648225500000|2022-03-25 16:25:00|21507.1|21499.1|21531.1|21523.1|21532.1|21524.1|21502.1|21494.1|260
1648225800000|2022-03-25 16:30:00|21530.6|21522.6|21540.6|21532.6|21542.6|21534.6|21515.1|21507.1|211
1648226100000|2022-03-25 16:35:00|21542.6|21534.6|21531.6|21523.6|21542.6|21534.6|21510.6|21502.6|213
1648226400000|2022-03-25 16:40:00|21532.1|21524.1|21539.6|21531.6|21541.1|21533.1|21521.1|21513.1|115
1648226700000|2022-03-25 16:45:00|21539.1|21531.1|21551.6|21543.6|21553.1|21545.1|21528.6|21520.6|95
1648227000000|2022-03-25 16:50:00|21551.1|21543.1|21543.1|21535.1|21572.1|21564.1|21535.1|21527.1|138
1648227300000|2022-03-25 16:55:00|21543.6|21535.6|21556.6|21548.6|21560.1|21552.1|21532.6|21524.6|73
1648227600000|2022-03-25 17:00:00|21557.6|21549.6|21571.1|21563.1|21575.6|21567.6|21550.1|21542.1|74
1648227900000|2022-03-25 17:05:00|21570.6|21562.6|21594.6|21586.6|21595.1|21587.1|21552.1|21544.1|183
1648228200000|2022-03-25 17:10:00|21595.1|21587.1|21564.1|21556.1|21596.1|21588.1|21558.6|21550.6|136
1648228500000|2022-03-25 17:15:00|21563.6|21555.6|21596.1|21588.1|21599.6|21591.6|21560.1|21552.1|128
1648228800000|2022-03-25 17:20:00|21596.6|21588.6|21572.1|21564.1|21600.1|21592.1|21565.1|21557.1|154
1648229100000|2022-03-25 17:25:00|21572.6|21564.6|21576.1|21568.1|21579.6|21571.6|21554.6|21546.6|91
1648229400000|2022-03-25 17:30:00|21576.6|21568.6|21593.1|21585.1|21596.6|21588.6|21574.1|21566.1|75
1648229700000|2022-03-25 17:35:00|21593.6|21585.6|21589.6|21581.6|21596.1|21588.1|21577.6|21569.6|106
1648230000000|2022-03-25 17:40:00|21590.1|21582.1|21595.6|21587.6|21600.1|21592.1|21579.6|21571.6|109
1648230300000|2022-03-25 17:45:00|21596.1|21588.1|21597.6|21589.6|21598.6|21590.6|21585.6|21577.6|75
1648230600000|2022-03-25 17:50:00|21598.1|21590.1|21597.6|21589.6|21606.6|21598.6|21592.6|21584.6|121
1648230900000|2022-03-25 17:55:00|21598.1|21590.1|21616.6|21608.6|21618.6|21610.6|21593.6|21585.6|133
1648231200000|2022-03-25 18:00:00|21616.1|21608.1|21626.1|21618.1|21629.6|21621.6|21609.1|21601.1|184
1648231500000|2022-03-25 18:05:00|21625.6|21617.6|21631.1|21623.1|21643.6|21635.6|21625.1|21617.1|115
1648231800000|2022-03-25 18:10:00|21630.6|21622.6|21645.1|21637.1|21645.1|21637.1|21626.1|21618.1|99
1648232100000|2022-03-25 18:15:00|21644.1|21636.1|21650.1|21642.1|21660.1|21652.1|21642.1|21634.1|122
1648232400000|2022-03-25 18:20:00|21651.1|21643.1|21647.6|21639.6|21665.1|21657.1|21647.1|21639.1|51
1648232700000|2022-03-25 18:25:00|21648.1|21640.1|21636.1|21628.1|21660.6|21652.6|21634.1|21626.1|103
1648233000000|2022-03-25 18:30:00|21635.6|21627.6|21643.1|21635.1|21660.1|21652.1|21634.6|21626.6|92
1648233300000|2022-03-25 18:35:00|21643.6|21635.6|21627.6|21619.6|21645.1|21637.1|21617.1|21609.1|104
1648233600000|2022-03-25 18:40:00|21627.1|21619.1|21642.6|21634.6|21643.6|21635.6|21619.6|21611.6|88
1648233900000|2022-03-25 18:45:00|21643.1|21635.1|21636.6|21628.6|21655.1|21647.1|21631.6|21623.6|66
1648234200000|2022-03-25 18:50:00|21639.1|21631.1|21632.1|21624.1|21642.1|21634.1|21625.1|21617.1|61
1648234500000|2022-03-25 18:55:00|21631.6|21623.6|21648.9|21618.9|21648.9|21635.1|21610.6|21602.6|127
1648234800000|2022-03-25 19:00:00|21649|21619|21618.3|21588.3|21651.5|21621.5|21615.3|21585.3|0
1648235100000|2022-03-25 19:05:00|21618.5|21588.5|21604.5|21574.5|21619.1|21589.1|21597.2|21567.2|0
1648235400000|2022-03-25 19:10:00|21604.7|21574.7|21618.5|21588.5|21620|21590|21604.1|21574.1|0
1648235700000|2022-03-25 19:15:00|21618.6|21588.6|21607.5|21577.5|21625.3|21595.3|21607.2|21577.2|0
1648236000000|2022-03-25 19:20:00|21607.8|21577.8|21591.6|21561.6|21609.6|21579.6|21585.1|21555.1|0
1648236300000|2022-03-25 19:25:00|21591.8|21561.8|21591.1|21561.1|21597.4|21567.4|21588.2|21558.2|0
1648236600000|2022-03-25 19:30:00|21591|21561|21591.6|21561.6|21596.2|21566.2|21577.1|21547.1|0
1648236900000|2022-03-25 19:35:00|21591.9|21561.9|21608.1|21578.1|21624|21594|21591.9|21561.9|0
1648237200000|2022-03-25 19:40:00|21608.3|21578.3|21623.9|21593.9|21628.1|21598.1|21608.3|21578.3|0
1648237500000|2022-03-25 19:45:00|21624.3|21594.3|21625.2|21595.2|21633|21603|21622.7|21592.7|0
1648237800000|2022-03-25 19:50:00|21625.9|21595.9|21642.9|21612.9|21649|21619|21622.9|21592.9|0
1648238100000|2022-03-25 19:55:00|21642.7|21612.7|21646.1|21616.1|21660|21630|21628.5|21598.5|0
1648238400000|2022-03-25 20:00:00|21644.6|21614.6|21647.8|21617.8|21649.4|21619.4|21635.1|21605.1|0
1648238700000|2022-03-25 20:05:00|21647.3|21617.3|21641.8|21611.8|21651.3|21621.3|21641.8|21611.8|0
1648239000000|2022-03-25 20:10:00|21642.3|21612.3|21641.5|21611.5|21643|21613|21638.8|21608.8|0
1648239300000|2022-03-25 20:15:00|21641|21611|21644|21614|21644.3|21614.3|21640.5|21610.5|0
1648239600000|2022-03-25 20:20:00|21644.3|21614.3|21639.5|21609.5|21645.9|21615.9|21639.5|21609.5|0
1648239900000|2022-03-25 20:25:00|21640|21610|21642.7|21612.7|21643.5|21613.5|21639.8|21609.8|0
1648240200000|2022-03-25 20:30:00|21642.2|21612.2|21641|21611|21642.2|21612.2|21640.5|21610.5|0
1648240500000|2022-03-25 20:35:00|21641.5|21611.5|21638.9|21608.9|21642|21612|21638.4|21608.4|0
1648240800000|2022-03-25 20:40:00|21639.1|21609.1|21639.9|21609.9|21639.9|21609.9|21638.9|21608.9|0
1648241100000|2022-03-25 20:45:00|21639.4|21609.4|21638.8|21608.8|21640.4|21610.4|21636.5|21606.5|0
1648241400000|2022-03-25 20:50:00|21637.4|21607.4|21633|21603|21638.8|21608.8|21632.6|21602.6|0
1648241700000|2022-03-25 20:55:00|21632.9|21602.9|21636.7|21606.7|21638|21608|21630.9|21600.9|0
1648418400000|2022-03-27 22:00:00|21627.2|21597.2|21627.7|21597.7|21643.7|21613.7|21622.9|21592.9|0
1648418700000|2022-03-27 22:05:00|21628.1|21598.1|21627.8|21597.8|21628.9|21598.9|21622.6|21592.6|0
1648419000000|2022-03-27 22:10:00|21627.3|21597.3|21616.8|21586.8|21627.7|21597.7|21613|21583|0
1648419300000|2022-03-27 22:15:00|21616.3|21586.3|21617.3|21587.3|21619.2|21589.2|21610.1|21580.1|0
1648419600000|2022-03-27 22:20:00|21616.9|21586.9|21609.1|21579.1|21618.4|21588.4|21607.1|21577.1|0
1648419900000|2022-03-27 22:25:00|21608.1|21578.1|21604.8|21574.8|21609.5|21579.5|21604.8|21574.8|0
1648420200000|2022-03-27 22:30:00|21606.7|21576.7|21598.4|21568.4|21607.7|21577.7|21595.8|21565.8|0
1648420500000|2022-03-27 22:35:00|21599.3|21569.3|21594.1|21564.1|21601.6|21571.6|21593.6|21563.6|0
1648420800000|2022-03-27 22:40:00|21593.6|21563.6|21591.4|21561.4|21595.2|21565.2|21587.6|21557.6|0
1648421100000|2022-03-27 22:45:00|21592.3|21562.3|21585.4|21555.4|21592.3|21562.3|21578.9|21548.9|0
1648421400000|2022-03-27 22:50:00|21584.5|21554.5|21576.5|21546.5|21584.5|21554.5|21570.9|21540.9|0
1648421700000|2022-03-27 22:55:00|21577.4|21547.4|21576.2|21546.2|21578.6|21548.6|21573.1|21543.1|0
1648422000000|2022-03-27 23:00:00|21577.2|21547.2|21580.9|21550.9|21581.9|21551.9|21575.2|21545.2|0
1648422300000|2022-03-27 23:05:00|21581.4|21551.4|21571.7|21541.7|21582.2|21552.2|21570.9|21540.9|0
1648422600000|2022-03-27 23:10:00|21572.2|21542.2|21575.9|21545.9|21575.9|21545.9|21566.3|21536.3|0
1648422900000|2022-03-27 23:15:00|21574.9|21544.9|21584.1|21554.1|21588.9|21558.9|21574.9|21544.9|0
1648423200000|2022-03-27 23:20:00|21584.6|21554.6|21585.8|21555.8|21588.7|21558.7|21583.9|21553.9|0
1648423500000|2022-03-27 23:25:00|21584.8|21554.8|21582.5|21552.5|21584.8|21554.8|21580.1|21550.1|0
1648423800000|2022-03-27 23:30:00|21583|21553|21570.5|21540.5|21584.9|21554.9|21567.2|21537.2|0
1648424100000|2022-03-27 23:35:00|21570.1|21540.1|21568|21538|21570.7|21540.7|21566.6|21536.6|0
1648424400000|2022-03-27 23:40:00|21567.5|21537.5|21568.9|21538.9|21572.2|21542.2|21564.1|21534.1|0
1648424700000|2022-03-27 23:45:00|21567.9|21537.9|21561.9|21531.9|21568.4|21538.4|21560.9|21530.9|0
1648425000000|2022-03-27 23:50:00|21561.4|21531.4|21561.3|21531.3|21563.8|21533.8|21558.7|21528.7|0
1648425300000|2022-03-27 23:55:00|21560.3|21530.3|21533.5|21503.5|21561.3|21531.3|21533.5|21503.5|0
1648425600000|2022-03-28 00:00:00|21532.5|21502.5|21527.8|21497.8|21533.5|21503.5|21524|21494|0
1648425900000|2022-03-28 00:05:00|21527.4|21497.4|21529.1|21499.1|21532.6|21502.6|21524.2|21494.2|0
1648426200000|2022-03-28 00:10:00|21528.1|21498.1|21526.4|21496.4|21530|21500|21523.9|21493.9|0
1648426500000|2022-03-28 00:15:00|21526.9|21496.9|21531.6|21501.6|21531.6|21501.6|21524.7|21494.7|0
1648426800000|2022-03-28 00:20:00|21531.3|21501.3|21535.4|21505.4|21541.1|21511.1|21530.2|21500.2|0
1648427100000|2022-03-28 00:25:00|21535.2|21505.2|21544.3|21514.3|21544.6|21514.6|21535.1|21505.1|0
1648427400000|2022-03-28 00:30:00|21544.2|21514.2|21537.2|21507.2|21544.4|21514.4|21533.7|21503.7|0
1648427700000|2022-03-28 00:35:00|21537.6|21507.6|21539.8|21509.8|21541.8|21511.8|21530.9|21500.9|0
1648428000000|2022-03-28 00:40:00|21538.4|21508.4|21541.7|21511.7|21543.2|21513.2|21537|21507|0
1648428300000|2022-03-28 00:45:00|21541.9|21511.9|21511.7|21481.7|21541.9|21511.9|21509.8|21479.8|0
1648428600000|2022-03-28 00:50:00|21511.2|21481.2|21523.6|21493.6|21524.6|21494.6|21507.4|21477.4|0
1648428900000|2022-03-28 00:55:00|21523.8|21493.8|21518.9|21488.9|21523.8|21493.8|21515.1|21485.1|0
1648429200000|2022-03-28 01:00:00|21518.6|21488.6|21509.8|21479.8|21521.2|21491.2|21501.3|21471.3|0
1648429500000|2022-03-28 01:05:00|21511.2|21481.2|21532.4|21502.4|21532.4|21502.4|21509.3|21479.3|0
1648429800000|2022-03-28 01:10:00|21533.8|21503.8|21532.6|21502.6|21542.9|21512.9|21525|21495|0
1648430100000|2022-03-28 01:15:00|21531.9|21501.9|21401.1|21396.1|21531.9|21501.9|21401.1|21396.1|3631
1648430400000|2022-03-28 01:20:00|21404.1|21399.1|21357.1|21352.1|21405.1|21400.1|21339.1|21334.1|2230
1648430700000|2022-03-28 01:25:00|21359.6|21354.6|21363.1|21358.1|21392.6|21387.6|21345.1|21340.1|1104
1648431000000|2022-03-28 01:30:00|21358.6|21353.6|21331.6|21326.6|21358.6|21353.6|21225.1|21220.1|6872
1648431300000|2022-03-28 01:35:00|21335.1|21330.1|21331.1|21326.1|21375.1|21370.1|21281.1|21276.1|4252
1648431600000|2022-03-28 01:40:00|21329.1|21324.1|21249.1|21244.1|21351.1|21346.1|21211.6|21206.6|3781
1648431900000|2022-03-28 01:45:00|21247.1|21242.1|21220.1|21215.1|21299.1|21294.1|21202.1|21197.1|4254
1648432200000|2022-03-28 01:50:00|21223.6|21218.6|21270.6|21265.6|21276.1|21271.1|21202.1|21197.1|3402
1648432500000|2022-03-28 01:55:00|21271.1|21266.1|21313.6|21308.6|21331.1|21326.1|21233.1|21228.1|5702
1648432800000|2022-03-28 02:00:00|21314.1|21309.1|21403.6|21398.6|21425.1|21420.1|21311.6|21306.6|6027
1648433100000|2022-03-28 02:05:00|21405.6|21400.6|21583.6|21578.6|21583.6|21578.6|21394.6|21389.6|5174
1648433400000|2022-03-28 02:10:00|21585.1|21580.1|21597.6|21592.6|21643.1|21638.1|21570.1|21565.1|5228
1648433700000|2022-03-28 02:15:00|21600.1|21595.1|21618.3|21613.3|21619.1|21614.1|21547.6|21542.6|3446
1648434000000|2022-03-28 02:20:00|21617.8|21612.8|21562.8|21557.8|21627.3|21622.3|21537.8|21532.8|2514
1648434300000|2022-03-28 02:25:00|21561.8|21556.8|21596.8|21591.8|21610.3|21605.3|21531.8|21526.8|2149
1648434600000|2022-03-28 02:30:00|21596.3|21591.3|21586.8|21581.8|21604.8|21599.8|21557.8|21552.8|2028
1648434900000|2022-03-28 02:35:00|21587.3|21582.3|21649.3|21644.3|21651.3|21646.3|21583.3|21578.3|1964
1648435200000|2022-03-28 02:40:00|21649.8|21644.8|21741.3|21736.3|21746.3|21741.3|21642.3|21637.3|4291
1648435500000|2022-03-28 02:45:00|21740.8|21735.8|21711.3|21706.3|21744.8|21739.8|21702.8|21697.8|2618
1648435800000|2022-03-28 02:50:00|21710.8|21705.8|21719.8|21714.8|21751.3|21746.3|21690.3|21685.3|1968
1648436100000|2022-03-28 02:55:00|21721.3|21716.3|21692.8|21687.8|21721.8|21716.8|21674.3|21669.3|1846
1648436400000|2022-03-28 03:00:00|21693.3|21688.3|21736.3|21731.3|21739.8|21734.8|21692.3|21687.3|1901
1648436700000|2022-03-28 03:05:00|21735.8|21730.8|21738.3|21733.3|21800.8|21795.8|21702.8|21697.8|2548
1648437000000|2022-03-28 03:10:00|21737.3|21732.3|21727.3|21722.3|21737.3|21732.3|21696.8|21691.8|1364
1648437300000|2022-03-28 03:15:00|21727.8|21722.8|21720.3|21715.3|21732.3|21727.3|21695.3|21690.3|1085
1648437600000|2022-03-28 03:20:00|21718.8|21713.8|21650.3|21645.3|21728.8|21723.8|21646.3|21641.3|1700
1648437900000|2022-03-28 03:25:00|21649.3|21644.3|21619.8|21614.8|21656.8|21651.8|21606.8|21601.8|1914
1648438200000|2022-03-28 03:30:00|21619.3|21614.3|21636.8|21631.8|21638.3|21633.3|21589.8|21584.8|1618
1648438500000|2022-03-28 03:35:00|21637.3|21632.3|21656.3|21651.3|21672.3|21667.3|21623.3|21618.3|1294
1648438800000|2022-03-28 03:40:00|21654.8|21649.8|21665.3|21660.3|21665.3|21660.3|21638.8|21633.8|704
1648439100000|2022-03-28 03:45:00|21664.8|21659.8|21708.8|21703.8|21717.3|21712.3|21664.8|21659.8|2672
1648439400000|2022-03-28 03:50:00|21710.3|21705.3|21684.3|21679.3|21750.3|21745.3|21683.8|21678.8|2037
1648439700000|2022-03-28 03:55:00|21684.8|21679.8|21694.8|21689.8|21696.3|21691.3|21670.8|21665.8|923
1648440000000|2022-03-28 04:00:00|21705.6|21675.6|21712.3|21682.3|21713.7|21683.7|21705.1|21675.1|0
1648440300000|2022-03-28 04:05:00|21712.5|21682.5|21695.2|21665.2|21713.7|21683.7|21694.7|21664.7|0
1648440600000|2022-03-28 04:10:00|21694.7|21664.7|21689.6|21659.6|21695.2|21665.2|21688.8|21658.8|0
1648440900000|2022-03-28 04:15:00|21689.1|21659.1|21687.5|21657.5|21690.5|21660.5|21685.5|21655.5|0
1648441200000|2022-03-28 04:20:00|21686.1|21656.1|21680.9|21650.9|21690.4|21660.4|21680.9|21650.9|0
1648441500000|2022-03-28 04:25:00|21680.6|21650.6|21675.2|21645.2|21680.9|21650.9|21675.2|21645.2|0
1648441800000|2022-03-28 04:30:00|21675.6|21645.6|21681.6|21651.6|21681.6|21651.6|21675.4|21645.4|0
1648442100000|2022-03-28 04:35:00|21682.1|21652.1|21689.2|21659.2|21693.6|21663.6|21682.1|21652.1|0
1648442400000|2022-03-28 04:40:00|21689.7|21659.7|21689.8|21659.8|21694.1|21664.1|21689.1|21659.1|0
1648442700000|2022-03-28 04:45:00|21689.5|21659.5|21683.4|21653.4|21689.5|21659.5|21681.8|21651.8|0
1648443000000|2022-03-28 04:50:00|21683.1|21653.1|21691.7|21661.7|21693.1|21663.1|21678.6|21648.6|0
1648443300000|2022-03-28 04:55:00|21692|21662|21690.3|21660.3|21693.6|21663.6|21688.1|21658.1|0
1648443600000|2022-03-28 05:00:00|21688.6|21658.6|21665.8|21660.8|21700.3|21695.3|21628.8|21623.8|1819
1648443900000|2022-03-28 05:05:00|21664.3|21659.3|21639.8|21634.8|21706.8|21701.8|21639.8|21634.8|1715
1648444200000|2022-03-28 05:10:00|21640.3|21635.3|21654.8|21649.8|21690.3|21685.3|21640.3|21635.3|1024
1648444500000|2022-03-28 05:15:00|21654.3|21649.3|21637.3|21632.3|21668.3|21663.3|21622.8|21617.8|1074
1648444800000|2022-03-28 05:20:00|21637.8|21632.8|21683.3|21678.3|21688.8|21683.8|21637.8|21632.8|837
1648445100000|2022-03-28 05:25:00|21685.8|21680.8|21695.8|21690.8|21729.3|21724.3|21674.3|21669.3|1217
1648445400000|2022-03-28 05:30:00|21696.8|21691.8|21652.8|21647.8|21705.3|21700.3|21651.8|21646.8|1837
1648445700000|2022-03-28 05:35:00|21653.3|21648.3|21644.3|21639.3|21665.3|21660.3|21635.3|21630.3|1138
1648446000000|2022-03-28 05:40:00|21646.8|21641.8|21639.3|21634.3|21657.3|21652.3|21627.3|21622.3|1043
1648446300000|2022-03-28 05:45:00|21638.3|21633.3|21619.8|21614.8|21640.3|21635.3|21597.8|21592.8|1296
1648446600000|2022-03-28 05:50:00|21619.3|21614.3|21630.3|21625.3|21653.3|21648.3|21611.8|21606.8|914
1648446900000|2022-03-28 05:55:00|21630.8|21625.8|21643.8|21638.8|21656.8|21651.8|21624.3|21619.3|737
1648447200000|2022-03-28 06:00:00|21644.3|21639.3|21620.3|21615.3|21676.8|21671.8|21619.3|21614.3|1442
1648447500000|2022-03-28 06:05:00|21621.3|21616.3|21582.8|21577.8|21623.3|21618.3|21575.3|21570.3|1459
1648447800000|2022-03-28 06:10:00|21583.3|21578.3|21566.3|21561.3|21590.3|21585.3|21532.3|21527.3|2293
1648448100000|2022-03-28 06:15:00|21565.8|21560.8|21578.8|21573.8|21585.3|21580.3|21546.8|21541.8|1173
1648448400000|2022-03-28 06:20:00|21580.3|21575.3|21586.3|21581.3|21594.3|21589.3|21567.3|21562.3|1054
1648448700000|2022-03-28 06:25:00|21587.3|21582.3|21547.3|21542.3|21587.8|21582.8|21546.8|21541.8|1052
1648449000000|2022-03-28 06:30:00|21547.8|21542.8|21605.3|21600.3|21615.3|21610.3|21546.3|21541.3|1455
1648449300000|2022-03-28 06:35:00|21606.3|21601.3|21635.8|21630.8|21638.8|21633.8|21588.3|21583.3|1217
1648449600000|2022-03-28 06:40:00|21635.3|21630.3|21607.8|21602.8|21651.3|21646.3|21595.3|21590.3|1123
1648449900000|2022-03-28 06:45:00|21606.8|21601.8|21608.3|21603.3|21634.8|21629.8|21605.3|21600.3|1218
1648450200000|2022-03-28 06:50:00|21607.3|21602.3|21625.8|21620.8|21625.8|21620.8|21590.3|21585.3|716
1648450500000|2022-03-28 06:55:00|21625.3|21620.3|21599.3|21594.3|21635.8|21630.8|21598.3|21593.3|1944
1648450800000|2022-03-28 07:00:00|21596.3|21591.3|21649.8|21644.8|21656.8|21651.8|21595.8|21590.8|2050
1648451100000|2022-03-28 07:05:00|21650.3|21645.3|21691.8|21686.8|21725.8|21720.8|21644.8|21639.8|2435
1648451400000|2022-03-28 07:10:00|21692.8|21687.8|21654.8|21649.8|21697.3|21692.3|21649.3|21644.3|1306
1648451700000|2022-03-28 07:15:00|21654.3|21649.3|21646.8|21641.8|21682.8|21677.8|21644.8|21639.8|957
1648452000000|2022-03-28 07:20:00|21647.3|21642.3|21667.8|21662.8|21669.3|21664.3|21636.8|21631.8|612
1648452300000|2022-03-28 07:25:00|21668.3|21663.3|21692.8|21687.8|21695.8|21690.8|21662.3|21657.3|1666
1648452600000|2022-03-28 07:30:00|21692.3|21687.3|21700.8|21695.8|21738.3|21733.3|21686.3|21681.3|1440
1648452900000|2022-03-28 07:35:00|21698.3|21693.3|21696.8|21691.8|21707.3|21702.3|21683.3|21678.3|861
1648453200000|2022-03-28 07:40:00|21696.3|21691.3|21690.8|21685.8|21699.3|21694.3|21673.3|21668.3|955
1648453500000|2022-03-28 07:45:00|21690.3|21685.3|21665.8|21660.8|21694.8|21689.8|21660.3|21655.3|1509
1648453800000|2022-03-28 07:50:00|21665.3|21660.3|21683.8|21678.8|21695.3|21690.3|21662.3|21657.3|1500
1648454100000|2022-03-28 07:55:00|21683.3|21678.3|21692.8|21687.8|21697.8|21692.8|21677.3|21672.3|1751
1648454400000|2022-03-28 08:00:00|21692.3|21687.3|21677.3|21672.3|21700.3|21695.3|21669.3|21664.3|3611
1648454700000|2022-03-28 08:05:00|21676.3|21671.3|21701.3|21696.3|21712.3|21707.3|21673.3|21668.3|2761
1648455000000|2022-03-28 08:10:00|21702.3|21697.3|21708.3|21703.3|21713.8|21708.8|21698.3|21693.3|5407
1648455300000|2022-03-28 08:15:00|21708.8|21703.8|21732.8|21727.8|21735.3|21730.3|21706.3|21701.3|11083
1648455600000|2022-03-28 08:20:00|21732.3|21727.3|21741.8|21736.8|21745.3|21740.3|21727.8|21722.8|485
1648455900000|2022-03-28 08:25:00|21742.3|21737.3|21766.3|21761.3|21769.8|21764.8|21729.3|21724.3|1138
1648456200000|2022-03-28 08:30:00|21782.4|21752.4|21760.4|21730.4|21789.2|21759.2|21757.1|21727.1|0
1648456500000|2022-03-28 08:35:00|21759.9|21729.9|21767.5|21737.5|21769.8|21739.8|21756.1|21726.1|0
1648456800000|2022-03-28 08:40:00|21767.2|21737.2|21779.1|21749.1|21779.3|21749.3|21758.4|21728.4|0
1648457100000|2022-03-28 08:45:00|21779.6|21749.6|21792.7|21762.7|21800.6|21770.6|21775.3|21745.3|0
1648457400000|2022-03-28 08:50:00|21792.3|21762.3|21802.5|21772.5|21805.7|21775.7|21785.1|21755.1|0
1648457700000|2022-03-28 08:55:00|21802.3|21772.3|21818.1|21788.1|21821.2|21791.2|21800.7|21770.7|0
1648458000000|2022-03-28 09:00:00|21817.8|21787.8|21790.7|21760.7|21818.1|21788.1|21790.4|21760.4|0
1648458300000|2022-03-28 09:05:00|21790.9|21760.9|21780.6|21750.6|21794.7|21764.7|21774|21744|0
1648458600000|2022-03-28 09:10:00|21780.1|21750.1|21772.2|21742.2|21784.4|21754.4|21772.2|21742.2|0
1648458900000|2022-03-28 09:15:00|21777.3|21769.3|21762.3|21754.3|21777.8|21769.8|21750.3|21742.3|341
1648459200000|2022-03-28 09:20:00|21761.3|21753.3|21837.8|21829.8|21857.8|21849.8|21754.8|21746.8|526
1648459500000|2022-03-28 09:25:00|21837.3|21829.3|21850.3|21842.3|21851.8|21843.8|21820.8|21812.8|204
1648459800000|2022-03-28 09:30:00|21849.8|21841.8|21861.3|21853.3|21865.3|21857.3|21839.3|21831.3|188
1648460100000|2022-03-28 09:35:00|21861.8|21853.8|21879.8|21871.8|21889.8|21881.8|21857.8|21849.8|253
1648460400000|2022-03-28 09:40:00|21879.3|21871.3|21857.3|21849.3|21881.8|21873.8|21856.3|21848.3|277
1648460700000|2022-03-28 09:45:00|21856.8|21848.8|21842.3|21834.3|21867.8|21859.8|21836.8|21828.8|215
1648461000000|2022-03-28 09:50:00|21842.8|21834.8|21839.8|21831.8|21846.8|21838.8|21826.3|21818.3|283
1648461300000|2022-03-28 09:55:00|21839.3|21831.3|21829.3|21821.3|21843.3|21835.3|21826.8|21818.8|231
1648461600000|2022-03-28 10:00:00|21828.8|21820.8|21833.3|21825.3|21833.3|21825.3|21809.3|21801.3|159
1648461900000|2022-03-28 10:05:00|21832.8|21824.8|21818.8|21810.8|21833.3|21825.3|21816.8|21808.8|160
1648462200000|2022-03-28 10:10:00|21819.3|21811.3|21825.3|21817.3|21827.8|21819.8|21813.8|21805.8|187
1648462500000|2022-03-28 10:15:00|21824.8|21816.8|21829.3|21821.3|21837.3|21829.3|21821.3|21813.3|375
1648462800000|2022-03-28 10:20:00|21828.8|21820.8|21826.3|21818.3|21835.3|21827.3|21816.8|21808.8|148
1648463100000|2022-03-28 10:25:00|21825.8|21817.8|21797.3|21789.3|21828.3|21820.3|21794.8|21786.8|225
1648463400000|2022-03-28 10:30:00|21797.8|21789.8|21816.8|21808.8|21823.3|21815.3|21794.3|21786.3|122
1648463700000|2022-03-28 10:35:00|21817.3|21809.3|21809.3|21801.3|21821.3|21813.3|21805.3|21797.3|48
1648464000000|2022-03-28 10:40:00|21808.8|21800.8|21821.3|21813.3|21826.3|21818.3|21805.3|21797.3|63
1648464300000|2022-03-28 10:45:00|21821.8|21813.8|21827.8|21819.8|21836.8|21828.8|21812.8|21804.8|96
1648464600000|2022-03-28 10:50:00|21828.3|21820.3|21824.3|21816.3|21835.8|21827.8|21823.3|21815.3|19
1648464900000|2022-03-28 10:55:00|21823.8|21815.8|21827.8|21819.8|21833.8|21825.8|21817.8|21809.8|41
1648465200000|2022-03-28 11:00:00|21828.8|21820.8|21853.8|21845.8|21858.3|21850.3|21828.8|21820.8|99
1648465500000|2022-03-28 11:05:00|21854.3|21846.3|21853.8|21845.8|21855.8|21847.8|21838.3|21830.3|79
1648465800000|2022-03-28 11:10:00|21854.3|21846.3|21843.8|21835.8|21863.3|21855.3|21842.8|21834.8|88
1648466100000|2022-03-28 11:15:00|21842.8|21834.8|21862.3|21854.3|21862.8|21854.8|21841.8|21833.8|75
1648466400000|2022-03-28 11:20:00|21861.8|21853.8|21855.8|21847.8|21865.8|21857.8|21853.3|21845.3|100
1648466700000|2022-03-28 11:25:00|21856.3|21848.3|21862.3|21854.3|21866.3|21858.3|21855.8|21847.8|27
1648467000000|2022-03-28 11:30:00|21862.8|21854.8|21852.3|21844.3|21872.8|21864.8|21846.8|21838.8|69
1648467300000|2022-03-28 11:35:00|21851.8|21843.8|21839.8|21831.8|21857.8|21849.8|21837.8|21829.8|103
1648467600000|2022-03-28 11:40:00|21838.8|21830.8|21831.8|21823.8|21840.3|21832.3|21826.3|21818.3|89
1648467900000|2022-03-28 11:45:00|21830.8|21822.8|21826.3|21818.3|21832.8|21824.8|21823.8|21815.8|56
1648468200000|2022-03-28 11:50:00|21825.3|21817.3|21827.8|21819.8|21829.8|21821.8|21817.3|21809.3|56
1648468500000|2022-03-28 11:55:00|21826.3|21818.3|21828.8|21820.8|21833.8|21825.8|21820.3|21812.3|169
1648468800000|2022-03-28 12:00:00|21829.3|21821.3|21814.8|21806.8|21832.8|21824.8|21810.8|21802.8|51
1648469100000|2022-03-28 12:05:00|21815.3|21807.3|21809.8|21801.8|21824.8|21816.8|21809.8|21801.8|54
1648469400000|2022-03-28 12:10:00|21808.3|21800.3|21807.8|21799.8|21813.8|21805.8|21804.8|21796.8|44
1648469700000|2022-03-28 12:15:00|21808.3|21800.3|21801.8|21793.8|21810.3|21802.3|21798.3|21790.3|103
1648470000000|2022-03-28 12:20:00|21801.3|21793.3|21793.8|21785.8|21803.3|21795.3|21790.3|21782.3|105
1648470300000|2022-03-28 12:25:00|21794.3|21786.3|21807.3|21799.3|21808.3|21800.3|21793.8|21785.8|131
1648470600000|2022-03-28 12:30:00|21806.8|21798.8|21806.8|21798.8|21810.8|21802.8|21797.8|21789.8|42
1648470900000|2022-03-28 12:35:00|21807.3|21799.3|21811.3|21803.3|21816.8|21808.8|21804.3|21796.3|49
1648471200000|2022-03-28 12:40:00|21811.8|21803.8|21781.8|21773.8|21811.8|21803.8|21774.8|21766.8|148
1648471500000|2022-03-28 12:45:00|21781.3|21773.3|21769.8|21761.8|21784.8|21776.8|21768.3|21760.3|49
1648471800000|2022-03-28 12:50:00|21770.3|21762.3|21782.3|21774.3|21783.3|21775.3|21768.3|21760.3|216
1648472100000|2022-03-28 12:55:00|21780.8|21772.8|21770.3|21762.3|21782.8|21774.8|21764.3|21756.3|61
1648472400000|2022-03-28 13:00:00|21770.8|21762.8|21782.8|21774.8|21786.8|21778.8|21756.8|21748.8|125
1648472700000|2022-03-28 13:05:00|21783.3|21775.3|21760.8|21752.8|21785.3|21777.3|21760.8|21752.8|83
1648473000000|2022-03-28 13:10:00|21761.8|21753.8|21766.8|21758.8|21771.3|21763.3|21733.8|21725.8|231
1648473300000|2022-03-28 13:15:00|21767.3|21759.3|21775.8|21767.8|21780.8|21772.8|21765.3|21757.3|114
1648473600000|2022-03-28 13:20:00|21775.3|21767.3|21782.3|21774.3|21785.8|21777.8|21773.3|21765.3|109
1648473900000|2022-03-28 13:25:00|21782.8|21774.8|21789.8|21781.8|21795.3|21787.3|21776.8|21768.8|124
1648474200000|2022-03-28 13:30:00|21789.3|21781.3|21867.3|21859.3|21869.3|21861.3|21754.3|21746.3|858
1648474500000|2022-03-28 13:35:00|21866.3|21858.3|21849.8|21841.8|21890.3|21882.3|21838.8|21830.8|624
1648474800000|2022-03-28 13:40:00|21848.3|21840.3|21879.3|21871.3|21896.8|21888.8|21836.8|21828.8|663
1648475100000|2022-03-28 13:45:00|21877.8|21869.8|21854.3|21846.3|21891.3|21883.3|21835.8|21827.8|577
1648475400000|2022-03-28 13:50:00|21854.8|21846.8|21848.8|21840.8|21874.3|21866.3|21831.8|21823.8|317
1648475700000|2022-03-28 13:55:00|21850.3|21842.3|21834.8|21826.8|21860.8|21852.8|21819.3|21811.3|261
1648476000000|2022-03-28 14:00:00|21835.3|21827.3|21776.8|21768.8|21837.8|21829.8|21756.8|21748.8|548
1648476300000|2022-03-28 14:05:00|21777.3|21769.3|21769.3|21761.3|21800.3|21792.3|21763.8|21755.8|512
1648476600000|2022-03-28 14:10:00|21770.3|21762.3|21753.8|21745.8|21782.8|21774.8|21750.8|21742.8|243
1648476900000|2022-03-28 14:15:00|21752.3|21744.3|21724.3|21716.3|21761.3|21753.3|21701.8|21693.8|604
1648477200000|2022-03-28 14:20:00|21724.8|21716.8|21736.3|21728.3|21740.3|21732.3|21701.8|21693.8|335
1648477500000|2022-03-28 14:25:00|21736.8|21728.8|21728.8|21720.8|21738.8|21730.8|21694.8|21686.8|270
1648477800000|2022-03-28 14:30:00|21728.3|21720.3|21717.8|21709.8|21732.3|21724.3|21701.3|21693.3|164
1648478100000|2022-03-28 14:35:00|21718.3|21710.3|21721.8|21713.8|21736.3|21728.3|21704.8|21696.8|172
1648478400000|2022-03-28 14:40:00|21722.3|21714.3|21703.8|21695.8|21730.3|21722.3|21702.3|21694.3|556
1648478700000|2022-03-28 14:45:00|21704.3|21696.3|21760.3|21752.3|21765.8|21757.8|21704.3|21696.3|280
1648479000000|2022-03-28 14:50:00|21759.8|21751.8|21758.8|21750.8|21764.3|21756.3|21733.8|21725.8|211
1648479300000|2022-03-28 14:55:00|21759.3|21751.3|21756.8|21748.8|21772.3|21764.3|21736.3|21728.3|421
1648479600000|2022-03-28 15:00:00|21757.3|21749.3|21713.8|21705.8|21765.3|21757.3|21689.8|21681.8|450
1648479900000|2022-03-28 15:05:00|21713.3|21705.3|21720.3|21712.3|21722.3|21714.3|21693.3|21685.3|172
1648480200000|2022-03-28 15:10:00|21720.8|21712.8|21721.3|21713.3|21729.8|21721.8|21704.8|21696.8|159
1648480500000|2022-03-28 15:15:00|21721.8|21713.8|21748.8|21740.8|21751.8|21743.8|21706.8|21698.8|212
1648480800000|2022-03-28 15:20:00|21749.3|21741.3|21744.3|21736.3|21753.8|21745.8|21734.3|21726.3|222
1648481100000|2022-03-28 15:25:00|21744.8|21736.8|21734.8|21726.8|21744.8|21736.8|21711.8|21703.8|225
1648481400000|2022-03-28 15:30:00|21736.3|21728.3|21687.8|21679.8|21743.8|21735.8|21685.8|21677.8|316
1648481700000|2022-03-28 15:35:00|21687.3|21679.3|21680.3|21672.3|21687.3|21679.3|21667.8|21659.8|247
1648482000000|2022-03-28 15:40:00|21680.8|21672.8|21693.8|21685.8|21706.8|21698.8|21678.8|21670.8|123
1648482300000|2022-03-28 15:45:00|21693.3|21685.3|21666.3|21658.3|21693.8|21685.8|21663.8|21655.8|190
1648482600000|2022-03-28 15:50:00|21666.8|21658.8|21660.3|21652.3|21674.8|21666.8|21657.8|21649.8|244
1648482900000|2022-03-28 15:55:00|21660.8|21652.8|21655.3|21647.3|21668.8|21660.8|21654.3|21646.3|150
1648483200000|2022-03-28 16:00:00|21655.8|21647.8|21673.8|21665.8|21677.3|21669.3|21643.8|21635.8|198
1648483500000|2022-03-28 16:05:00|21674.3|21666.3|21664.3|21656.3|21687.8|21679.8|21663.8|21655.8|159
1648483800000|2022-03-28 16:10:00|21663.8|21655.8|21669.3|21661.3|21674.3|21666.3|21650.3|21642.3|95
1648484100000|2022-03-28 16:15:00|21668.8|21660.8|21653.3|21645.3|21686.8|21678.8|21646.8|21638.8|122
1648484400000|2022-03-28 16:20:00|21652.8|21644.8|21678.3|21670.3|21683.8|21675.8|21642.8|21634.8|92
1648484700000|2022-03-28 16:25:00|21678.8|21670.8|21682.8|21674.8|21683.8|21675.8|21668.3|21660.3|41
1648485000000|2022-03-28 16:30:00|21682.3|21674.3|21701.3|21693.3|21701.3|21693.3|21675.8|21667.8|128
1648485300000|2022-03-28 16:35:00|21700.8|21692.8|21705.8|21697.8|21708.3|21700.3|21692.3|21684.3|139
1648485600000|2022-03-28 16:40:00|21705.3|21697.3|21712.8|21704.8|21717.3|21709.3|21701.3|21693.3|71
1648485900000|2022-03-28 16:45:00|21713.3|21705.3|21712.8|21704.8|21718.8|21710.8|21697.8|21689.8|84
1648486200000|2022-03-28 16:50:00|21712.3|21704.3|21728.3|21720.3|21735.8|21727.8|21709.8|21701.8|168
1648486500000|2022-03-28 16:55:00|21727.8|21719.8|21730.3|21722.3|21736.3|21728.3|21724.8|21716.8|40
1648486800000|2022-03-28 17:00:00|21729.8|21721.8|21734.8|21726.8|21749.8|21741.8|21728.8|21720.8|78
1648487100000|2022-03-28 17:05:00|21735.3|21727.3|21738.3|21730.3|21753.3|21745.3|21729.8|21721.8|64
1648487400000|2022-03-28 17:10:00|21737.8|21729.8|21736.3|21728.3|21743.8|21735.8|21726.3|21718.3|60
1648487700000|2022-03-28 17:15:00|21737.3|21729.3|21742.3|21734.3|21746.3|21738.3|21734.8|21726.8|30
1648488000000|2022-03-28 17:20:00|21741.8|21733.8|21760.3|21752.3|21764.3|21756.3|21734.3|21726.3|59
1648488300000|2022-03-28 17:25:00|21759.8|21751.8|21783.3|21775.3|21789.3|21781.3|21753.8|21745.8|73
1648488600000|2022-03-28 17:30:00|21782.8|21774.8|21768.8|21760.8|21785.8|21777.8|21762.3|21754.3|39
1648488900000|2022-03-28 17:35:00|21768.3|21760.3|21763.3|21755.3|21784.8|21776.8|21758.8|21750.8|42
1648489200000|2022-03-28 17:40:00|21763.8|21755.8|21766.3|21758.3|21773.3|21765.3|21758.3|21750.3|31
1648489500000|2022-03-28 17:45:00|21766.8|21758.8|21763.3|21755.3|21775.3|21767.3|21756.8|21748.8|24
1648489800000|2022-03-28 17:50:00|21763.8|21755.8|21739.3|21731.3|21766.3|21758.3|21735.8|21727.8|160
1648490100000|2022-03-28 17:55:00|21738.8|21730.8|21749.3|21741.3|21753.8|21745.8|21730.3|21722.3|71
1648490400000|2022-03-28 18:00:00|21748.8|21740.8|21757.3|21749.3|21768.8|21760.8|21743.8|21735.8|69
1648490700000|2022-03-28 18:05:00|21756.8|21748.8|21767.3|21759.3|21773.3|21765.3|21745.8|21737.8|35
1648491000000|2022-03-28 18:10:00|21767.8|21759.8|21748.3|21740.3|21776.8|21768.8|21741.3|21733.3|70
1648491300000|2022-03-28 18:15:00|21748.8|21740.8|21736.3|21728.3|21756.8|21748.8|21736.3|21728.3|41
1648491600000|2022-03-28 18:20:00|21736.8|21728.8|21748.3|21740.3|21751.8|21743.8|21726.8|21718.8|50
1648491900000|2022-03-28 18:25:00|21748.8|21740.8|21752.8|21744.8|21759.3|21751.3|21743.8|21735.8|55
1648492200000|2022-03-28 18:30:00|21752.3|21744.3|21759.3|21751.3|21764.3|21756.3|21748.3|21740.3|41
1648492500000|2022-03-28 18:35:00|21759.8|21751.8|21754.3|21746.3|21759.8|21751.8|21748.3|21740.3|33
1648492800000|2022-03-28 18:40:00|21754.8|21746.8|21774.8|21766.8|21783.8|21775.8|21751.3|21743.3|71
1648493100000|2022-03-28 18:45:00|21774.3|21766.3|21790.8|21782.8|21796.8|21788.8|21773.8|21765.8|79
1648493400000|2022-03-28 18:50:00|21791.3|21783.3|21808.8|21800.8|21817.8|21809.8|21791.3|21783.3|103
1648493700000|2022-03-28 18:55:00|21809.8|21801.8|21851.9|21821.9|21851.9|21830.3|21807.3|21799.3|92
1648494000000|2022-03-28 19:00:00|21851.8|21821.8|21820.3|21790.3|21859.1|21829.1|21818.7|21788.7|0
1648494300000|2022-03-28 19:05:00|21820.5|21790.5|21836.8|21806.8|21841.2|21811.2|21818.1|21788.1|0
1648494600000|2022-03-28 19:10:00|21836.6|21806.6|21843.1|21813.1|21843.5|21813.5|21835|21805|0
1648494900000|2022-03-28 19:15:00|21843.3|21813.3|21840.3|21810.3|21849.8|21819.8|21838.5|21808.5|0
1648495200000|2022-03-28 19:20:00|21840.5|21810.5|21857.9|21827.9|21859.5|21829.5|21840.1|21810.1|0
1648495500000|2022-03-28 19:25:00|21857.7|21827.7|21861.4|21831.4|21866.7|21836.7|21852.6|21822.6|0
1648495800000|2022-03-28 19:30:00|21861.2|21831.2|21872.1|21842.1|21873|21843|21860.8|21830.8|0
1648496100000|2022-03-28 19:35:00|21871|21841|21840.3|21810.3|21873.1|21843.1|21838.7|21808.7|0
1648496400000|2022-03-28 19:40:00|21839.7|21809.7|21845.4|21815.4|21849.8|21819.8|21830.7|21800.7|0
1648496700000|2022-03-28 19:45:00|21845.2|21815.2|21854.1|21824.1|21854.3|21824.3|21841.5|21811.5|0
1648497000000|2022-03-28 19:50:00|21853|21823|21855.2|21825.2|21859.6|21829.6|21839|21809|0
1648497300000|2022-03-28 19:55:00|21855.4|21825.4|21893.7|21863.7|21893.7|21863.7|21849.7|21819.7|0
1648497600000|2022-03-28 20:00:00|21891.8|21861.8|21902.4|21872.4|21906.5|21876.5|21888|21858|0
1648497900000|2022-03-28 20:05:00|21901.4|21871.4|21896.1|21866.1|21903.3|21873.3|21892.3|21862.3|0
1648498200000|2022-03-28 20:10:00|21895.1|21865.1|21891.9|21861.9|21895.2|21865.2|21890.9|21860.9|0
1648498500000|2022-03-28 20:15:00|21892.8|21862.8|21890.9|21860.9|21893.8|21863.8|21890.9|21860.9|0
1648498800000|2022-03-28 20:20:00|21890.2|21860.2|21891.2|21861.2|21891.2|21861.2|21888.3|21858.3|0
1648499100000|2022-03-28 20:25:00|21890.2|21860.2|21890.2|21860.2|21891.2|21861.2|21890.2|21860.2|0
1648499400000|2022-03-28 20:30:00|21890.7|21860.7|21890.3|21860.3|21891.3|21861.3|21890.2|21860.2|0
1648499700000|2022-03-28 20:35:00|21890.8|21860.8|21891.3|21861.3|21891.3|21861.3|21890.3|21860.3|0
1648500000000|2022-03-28 20:40:00|21890.8|21860.8|21896|21866|21897|21867|21890.3|21860.3|0
1648500300000|2022-03-28 20:45:00|21896.5|21866.5|21896.1|21866.1|21897|21867|21896|21866|0
1648500600000|2022-03-28 20:50:00|21899|21869|21899|21869|21899|21869|21899|21869|0
1648500900000|2022-03-28 20:55:00|21898.7|21868.7|21898.3|21868.3|21899.1|21869.1|21898.2|21868.2|0
1648501200000|2022-03-28 21:00:00|21898.5|21868.5|21900|21870|21900|21870|21898|21868|0
1648501500000|2022-03-28 21:05:00|21899.6|21869.6|21896.1|21866.1|21899.7|21869.7|21894.9|21864.9|0
1648501800000|2022-03-28 21:10:00|21896|21866|21895.2|21865.2|21896.3|21866.3|21894.3|21864.3|0
1648502100000|2022-03-28 21:15:00|21896.5|21866.5|21895.6|21865.6|21896.6|21866.6|21895.5|21865.5|0
1648502400000|2022-03-28 21:20:00|21895.8|21865.8|21896.3|21866.3|21896.6|21866.6|21894.2|21864.2|0
1648502700000|2022-03-28 21:25:00|21896.4|21866.4|21894.6|21864.6|21896.7|21866.7|21894.6|21864.6|0
1648503000000|2022-03-28 21:30:00|21892.1|21862.1|21894.6|21864.6|21894.6|21864.6|21892.1|21862.1|0
1648503300000|2022-03-28 21:35:00|21895.1|21865.1|21901|21871|21901.2|21871.2|21895.1|21865.1|0
1648503600000|2022-03-28 21:40:00|21900.9|21870.9|21899.2|21869.2|21901.7|21871.7|21899.2|21869.2|0
1648503900000|2022-03-28 21:45:00|21899.6|21869.6|21900.5|21870.5|21901.8|21871.8|21899.6|21869.6|0
1648504200000|2022-03-28 21:50:00|21899.9|21869.9|21900.5|21870.5|21901.1|21871.1|21899.9|21869.9|0
1648504500000|2022-03-28 21:55:00|21899.9|21869.9|21900.6|21870.6|21900.9|21870.9|21899.9|21869.9|0
1648504800000|2022-03-28 22:00:00|21899.9|21869.9|21892.5|21862.5|21900.9|21870.9|21890.6|21860.6|0
1648505100000|2022-03-28 22:05:00|21891.6|21861.6|21891.8|21861.8|21892.9|21862.9|21889.9|21859.9|0
1648505400000|2022-03-28 22:10:00|21890.9|21860.9|21890.9|21860.9|21891.8|21861.8|21886.1|21856.1|0
1648505700000|2022-03-28 22:15:00|21891.8|21861.8|21887.6|21857.6|21892.8|21862.8|21887.6|21857.6|0
1648506000000|2022-03-28 22:20:00|21888.1|21858.1|21890|21860|21890.5|21860.5|21888.1|21858.1|0
1648506300000|2022-03-28 22:25:00|21888.1|21858.1|21888.4|21858.4|21889.1|21859.1|21887.4|21857.4|0
1648506600000|2022-03-28 22:30:00|21888.9|21858.9|21893.3|21863.3|21898.9|21868.9|21888.4|21858.4|0
1648506900000|2022-03-28 22:35:00|21891.8|21861.8|21896.3|21866.3|21898.9|21868.9|21891.8|21861.8|0
1648507200000|2022-03-28 22:40:00|21896.7|21866.7|21892.4|21862.4|21897.7|21867.7|21892.4|21862.4|0
1648507500000|2022-03-28 22:45:00|21893.4|21863.4|21896.5|21866.5|21897.3|21867.3|21892.6|21862.6|0
1648507800000|2022-03-28 22:50:00|21896.9|21866.9|21892.7|21862.7|21900.2|21870.2|21891.7|21861.7|0
1648508100000|2022-03-28 22:55:00|21893.6|21863.6|21896.9|21866.9|21898.4|21868.4|21893.6|21863.6|0
1648508400000|2022-03-28 23:00:00|21897.3|21867.3|21898.1|21868.1|21900.7|21870.7|21896.9|21866.9|0
1648508700000|2022-03-28 23:05:00|21897.6|21867.6|21899.4|21869.4|21901.3|21871.3|21897.2|21867.2|0
1648509000000|2022-03-28 23:10:00|21900.3|21870.3|21894.6|21864.6|21900.3|21870.3|21894.2|21864.2|0
1648509300000|2022-03-28 23:15:00|21894.2|21864.2|21888.6|21858.6|21897.1|21867.1|21887.6|21857.6|0
1648509600000|2022-03-28 23:20:00|21888.5|21858.5|21889.9|21859.9|21890.4|21860.4|21886.5|21856.5|0
1648509900000|2022-03-28 23:25:00|21891.8|21861.8|21893.2|21863.2|21893.2|21863.2|21886.5|21856.5|0
1648510200000|2022-03-28 23:30:00|21896.1|21866.1|21894.1|21864.1|21898|21868|21890.9|21860.9|0
1648510500000|2022-03-28 23:35:00|21894.5|21864.5|21895|21865|21897|21867|21894.5|21864.5|0
1648510800000|2022-03-28 23:40:00|21895.5|21865.5|21899.5|21869.5|21900.4|21870.4|21893.1|21863.1|0
1648511100000|2022-03-28 23:45:00|21898.6|21868.6|21894.7|21864.7|21899.5|21869.5|21893.8|21863.8|0
1648511400000|2022-03-28 23:50:00|21893.8|21863.8|21877.8|21847.8|21895.7|21865.7|21877.3|21847.3|0
1648511700000|2022-03-28 23:55:00|21876.8|21846.8|21876.7|21846.7|21878.4|21848.4|21875.5|21845.5|0
1648512000000|2022-03-29 00:00:00|21877.6|21847.6|21866.5|21836.5|21878.6|21848.6|21864.6|21834.6|0
1648512300000|2022-03-29 00:05:00|21865.5|21835.5|21864.1|21834.1|21866.5|21836.5|21861.7|21831.7|0
1648512600000|2022-03-29 00:10:00|21864.5|21834.5|21864.2|21834.2|21865|21835|21859.2|21829.2|0
1648512900000|2022-03-29 00:15:00|21863.2|21833.2|21860.9|21830.9|21865.4|21835.4|21858.2|21828.2|0
1648513200000|2022-03-29 00:20:00|21860.6|21830.6|21869.6|21839.6|21872.9|21842.9|21859.7|21829.7|0
1648513500000|2022-03-29 00:25:00|21870.1|21840.1|21863.3|21833.3|21872.9|21842.9|21859.5|21829.5|0
1648513800000|2022-03-29 00:30:00|21863.8|21833.8|21860.4|21830.4|21863.8|21833.8|21859.9|21829.9|0
1648514100000|2022-03-29 00:35:00|21859.9|21829.9|21867.1|21837.1|21867.1|21837.1|21859.4|21829.4|0
1648514400000|2022-03-29 00:40:00|21867.6|21837.6|21873.4|21843.4|21881.4|21851.4|21867|21837|0
1648514700000|2022-03-29 00:45:00|21873.8|21843.8|21868.1|21838.1|21876.7|21846.7|21867.2|21837.2|0
1648515000000|2022-03-29 00:50:00|21868.6|21838.6|21871|21841|21874.8|21844.8|21867.6|21837.6|0
1648515300000|2022-03-29 00:55:00|21873.8|21843.8|21863.3|21833.3|21874.8|21844.8|21863.3|21833.3|0
1648515600000|2022-03-29 01:00:00|21863.1|21833.1|21868.1|21838.1|21874.8|21844.8|21862.9|21832.9|0
1648515900000|2022-03-29 01:05:00|21867.6|21837.6|21848.1|21818.1|21871.4|21841.4|21847.6|21817.6|0
1648516200000|2022-03-29 01:10:00|21847.6|21817.6|21825.7|21795.7|21851|21821|21821.4|21791.4|0
1648516500000|2022-03-29 01:15:00|21829|21799|21792.7|21787.7|21829|21810.2|21730.2|21725.2|2911
1648516800000|2022-03-29 01:20:00|21790.7|21785.7|21745.7|21740.7|21797.2|21792.2|21739.7|21734.7|1737
1648517100000|2022-03-29 01:25:00|21744.2|21739.2|21715.7|21710.7|21755.7|21750.7|21715.7|21710.7|934
1648517400000|2022-03-29 01:30:00|21718.7|21713.7|21836.2|21831.2|21836.2|21831.2|21716.2|21711.2|4902
1648517700000|2022-03-29 01:35:00|21837.2|21832.2|21899.2|21894.2|21928.2|21923.2|21834.2|21829.2|5055
1648518000000|2022-03-29 01:40:00|21902.7|21897.7|21884.2|21879.2|21912.7|21907.7|21866.2|21861.2|2351
1648518300000|2022-03-29 01:45:00|21886.2|21881.2|21866.7|21861.7|21904.7|21899.7|21837.7|21832.7|3196
1648518600000|2022-03-29 01:50:00|21867.2|21862.2|21855.7|21850.7|21908.7|21903.7|21842.2|21837.2|2350
1648518900000|2022-03-29 01:55:00|21856.2|21851.2|21929.7|21924.7|21936.2|21931.2|21844.2|21839.2|3066
1648519200000|2022-03-29 02:00:00|21931.2|21926.2|21886.2|21881.2|21943.7|21938.7|21873.7|21868.7|2344
1648519500000|2022-03-29 02:05:00|21886.7|21881.7|21869.7|21864.7|21902.7|21897.7|21858.2|21853.2|2020
1648519800000|2022-03-29 02:10:00|21871.2|21866.2|21842.7|21837.7|21872.7|21867.7|21836.7|21831.7|1646
1648520100000|2022-03-29 02:15:00|21842.2|21837.2|21857.2|21852.2|21866.2|21861.2|21816.7|21811.7|1903
1648520400000|2022-03-29 02:20:00|21856.2|21851.2|21874.2|21869.2|21880.7|21875.7|21824.7|21819.7|1664
1648520700000|2022-03-29 02:25:00|21874.7|21869.7|21782.2|21777.2|21875.7|21870.7|21777.7|21772.7|2083
1648521000000|2022-03-29 02:30:00|21781.7|21776.7|21729.2|21724.2|21814.7|21809.7|21727.7|21722.7|2817
1648521300000|2022-03-29 02:35:00|21728.2|21723.2|21752.7|21747.7|21766.2|21761.2|21716.7|21711.7|2010
1648521600000|2022-03-29 02:40:00|21752.2|21747.2|21801.2|21796.2|21801.2|21796.2|21747.7|21742.7|1115
1648521900000|2022-03-29 02:45:00|21800.7|21795.7|21811.2|21806.2|21816.2|21811.2|21791.7|21786.7|1063
1648522200000|2022-03-29 02:50:00|21810.7|21805.7|21848.2|21843.2|21851.7|21846.7|21793.7|21788.7|1277
1648522500000|2022-03-29 02:55:00|21847.7|21842.7|21835.2|21830.2|21850.2|21845.2|21822.7|21817.7|738
1648522800000|2022-03-29 03:00:00|21836.7|21831.7|21834.2|21829.2|21851.7|21846.7|21830.7|21825.7|1027
1648523100000|2022-03-29 03:05:00|21834.7|21829.7|21859.7|21854.7|21900.2|21895.2|21828.7|21823.7|1261
1648523400000|2022-03-29 03:10:00|21860.7|21855.7|21855.7|21850.7|21860.7|21855.7|21825.2|21820.2|879
1648523700000|2022-03-29 03:15:00|21855.2|21850.2|21849.7|21844.7|21868.7|21863.7|21846.2|21841.2|718
1648524000000|2022-03-29 03:20:00|21849.2|21844.2|21855.2|21850.2|21866.7|21861.7|21835.2|21830.2|625
1648524300000|2022-03-29 03:25:00|21854.7|21849.7|21785.7|21780.7|21856.2|21851.2|21779.7|21774.7|990
1648524600000|2022-03-29 03:30:00|21785.2|21780.2|21780.7|21775.7|21789.7|21784.7|21773.2|21768.2|580
1648524900000|2022-03-29 03:35:00|21780.2|21775.2|21802.7|21797.7|21824.2|21819.2|21778.7|21773.7|602
1648525200000|2022-03-29 03:40:00|21803.2|21798.2|21815.7|21810.7|21815.7|21810.7|21780.2|21775.2|557
1648525500000|2022-03-29 03:45:00|21813.2|21808.2|21813.7|21808.7|21819.2|21814.2|21807.7|21802.7|360
1648525800000|2022-03-29 03:50:00|21814.2|21809.2|21787.2|21782.2|21814.7|21809.7|21781.2|21776.2|387
1648526100000|2022-03-29 03:55:00|21786.7|21781.7|21785.7|21780.7|21809.2|21804.2|21783.2|21778.2|449
1648526400000|2022-03-29 04:00:00|21816.5|21786.5|21820.5|21790.5|21824.8|21794.8|21816.5|21786.5|0
1648526700000|2022-03-29 04:05:00|21820.1|21790.1|21820.4|21790.4|21820.6|21790.6|21816.1|21786.1|0
1648527000000|2022-03-29 04:10:00|21820.9|21790.9|21820.5|21790.5|21825.1|21795.1|21820.4|21790.4|0
1648527300000|2022-03-29 04:15:00|21820.7|21790.7|21822.9|21792.9|21824.3|21794.3|21820.5|21790.5|0
1648527600000|2022-03-29 04:20:00|21822.4|21792.4|21825.6|21795.6|21826.1|21796.1|21822.1|21792.1|0
1648527900000|2022-03-29 04:25:00|21826.1|21796.1|21824.5|21794.5|21826.9|21796.9|21824|21794|0
1648528200000|2022-03-29 04:30:00|21825.9|21795.9|21822.6|21792.6|21827.1|21797.1|21822.6|21792.6|0
1648528500000|2022-03-29 04:35:00|21822.3|21792.3|21823.3|21793.3|21823.8|21793.8|21822.1|21792.1|0
1648528800000|2022-03-29 04:40:00|21823.5|21793.5|21824.2|21794.2|21827.1|21797.1|21823.5|21793.5|0
1648529100000|2022-03-29 04:45:00|21827.1|21797.1|21825.2|21795.2|21827.6|21797.6|21824.2|21794.2|0
1648529400000|2022-03-29 04:50:00|21825.7|21795.7|21829|21799|21829.2|21799.2|21825.2|21795.2|0
1648529700000|2022-03-29 04:55:00|21829.2|21799.2|21829|21799|21829.5|21799.5|21826.2|21796.2|0
1648530000000|2022-03-29 05:00:00|21829.5|21799.5|21812.7|21807.7|21829.5|21812.7|21770.7|21765.7|1986
1648530300000|2022-03-29 05:05:00|21812.2|21807.2|21785.2|21780.2|21850.2|21845.2|21775.2|21770.2|1741
1648530600000|2022-03-29 05:10:00|21785.7|21780.7|21821.2|21816.2|21830.2|21825.2|21775.2|21770.2|635
1648530900000|2022-03-29 05:15:00|21820.2|21815.2|21834.2|21829.2|21848.7|21843.7|21819.2|21814.2|1491
1648531200000|2022-03-29 05:20:00|21833.7|21828.7|21802.7|21797.7|21837.7|21832.7|21791.7|21786.7|608
1648531500000|2022-03-29 05:25:00|21802.2|21797.2|21824.7|21819.7|21842.7|21837.7|21802.2|21797.2|833
1648531800000|2022-03-29 05:30:00|21826.2|21821.2|21894.2|21889.2|21894.2|21889.2|21817.7|21812.7|1142
1648532100000|2022-03-29 05:35:00|21893.2|21888.2|21851.7|21846.7|21897.7|21892.7|21845.7|21840.7|768
1648532400000|2022-03-29 05:40:00|21852.2|21847.2|21854.7|21849.7|21888.2|21883.2|21850.7|21845.7|635
1648532700000|2022-03-29 05:45:00|21854.2|21849.2|21843.2|21838.2|21860.2|21855.2|21842.7|21837.7|405
1648533000000|2022-03-29 05:50:00|21843.7|21838.7|21868.2|21863.2|21873.7|21868.7|21843.2|21838.2|446
1648533300000|2022-03-29 05:55:00|21871.2|21866.2|21905.2|21900.2|21908.2|21903.2|21867.7|21862.7|737
1648533600000|2022-03-29 06:00:00|21910.2|21905.2|21905.7|21900.7|21912.2|21907.2|21884.2|21879.2|531
1648533900000|2022-03-29 06:05:00|21906.2|21901.2|21868.2|21863.2|21910.2|21905.2|21860.2|21855.2|686
1648534200000|2022-03-29 06:10:00|21868.7|21863.7|21872.7|21867.7|21878.2|21873.2|21853.7|21848.7|681
1648534500000|2022-03-29 06:15:00|21873.7|21868.7|21864.2|21859.2|21875.2|21870.2|21854.7|21849.7|402
1648534800000|2022-03-29 06:20:00|21863.7|21858.7|21860.7|21855.7|21885.7|21880.7|21859.7|21854.7|428
1648535100000|2022-03-29 06:25:00|21860.2|21855.2|21866.7|21861.7|21876.7|21871.7|21856.7|21851.7|464
1648535400000|2022-03-29 06:30:00|21866.2|21861.2|21867.7|21862.7|21876.2|21871.2|21861.2|21856.2|493
1648535700000|2022-03-29 06:35:00|21868.2|21863.2|21852.7|21847.7|21868.7|21863.7|21819.7|21814.7|821
1648536000000|2022-03-29 06:40:00|21853.2|21848.2|21858.7|21853.7|21860.7|21855.7|21830.7|21825.7|616
1648536300000|2022-03-29 06:45:00|21860.2|21855.2|21872.2|21867.2|21876.2|21871.2|21848.2|21843.2|472
1648536600000|2022-03-29 06:50:00|21871.7|21866.7|21912.2|21907.2|21915.2|21910.2|21869.7|21864.7|756
1648536900000|2022-03-29 06:55:00|21912.7|21907.7|21908.2|21903.2|21921.7|21916.7|21893.2|21888.2|1146
1648537200000|2022-03-29 07:00:00|21912.2|21907.2|21919.7|21914.7|21921.2|21916.2|21885.2|21880.2|753
1648537500000|2022-03-29 07:05:00|21919.2|21914.2|21867.2|21862.2|21923.2|21918.2|21854.2|21849.2|1288
1648537800000|2022-03-29 07:10:00|21868.7|21863.7|21893.2|21888.2|21902.7|21897.7|21866.2|21861.2|476
1648538100000|2022-03-29 07:15:00|21894.7|21889.7|21873.7|21868.7|21902.2|21897.2|21873.2|21868.2|472
1648538400000|2022-03-29 07:20:00|21873.2|21868.2|21903.2|21898.2|21916.2|21911.2|21872.7|21867.7|540
1648538700000|2022-03-29 07:25:00|21902.7|21897.7|21884.7|21879.7|21918.7|21913.7|21884.7|21879.7|1388
1648539000000|2022-03-29 07:30:00|21884.2|21879.2|21878.7|21873.7|21895.2|21890.2|21873.2|21868.2|1045
1648539300000|2022-03-29 07:35:00|21882.7|21877.7|21891.7|21886.7|21892.2|21887.2|21866.7|21861.7|496
1648539600000|2022-03-29 07:40:00|21891.2|21886.2|21890.2|21885.2|21912.2|21907.2|21885.2|21880.2|561
1648539900000|2022-03-29 07:45:00|21890.7|21885.7|21885.7|21880.7|21890.7|21885.7|21874.2|21869.2|1029
1648540200000|2022-03-29 07:50:00|21886.2|21881.2|21893.7|21888.7|21897.2|21892.2|21878.7|21873.7|1510
1648540500000|2022-03-29 07:55:00|21893.2|21888.2|21909.7|21904.7|21915.2|21910.2|21890.7|21885.7|2128
1648540800000|2022-03-29 08:00:00|21908.7|21903.7|21914.7|21909.7|21917.7|21912.7|21897.7|21892.7|965
1648541100000|2022-03-29 08:05:00|21915.2|21910.2|21946.7|21941.7|21957.7|21952.7|21910.2|21905.2|1570
1648541400000|2022-03-29 08:10:00|21946.2|21941.2|21937.2|21932.2|21959.2|21954.2|21932.7|21927.7|4083
1648541700000|2022-03-29 08:15:00|21937.7|21932.7|21951.2|21946.2|21957.7|21952.7|21933.2|21928.2|1919
1648542000000|2022-03-29 08:20:00|21950.7|21945.7|21943.7|21938.7|21958.2|21953.2|21936.2|21931.2|355
1648542300000|2022-03-29 08:25:00|21944.2|21939.2|21955.7|21950.7|21957.2|21952.2|21930.7|21925.7|704
1648542600000|2022-03-29 08:30:00|21963.2|21933.2|21942.2|21912.2|21963.2|21933.2|21939.8|21909.8|0
1648542900000|2022-03-29 08:35:00|21942.4|21912.4|21949.4|21919.4|21952|21922|21935.6|21905.6|0
1648543200000|2022-03-29 08:40:00|21949.6|21919.6|21970|21940|21972.9|21942.9|21949.6|21919.6|0
1648543500000|2022-03-29 08:45:00|21970.9|21940.9|21979.7|21949.7|21981.9|21951.9|21965|21935|0
1648543800000|2022-03-29 08:50:00|21979.5|21949.5|21963.2|21933.2|21981|21951|21963.2|21933.2|0
1648544100000|2022-03-29 08:55:00|21966|21936|21960.5|21930.5|21973.6|21943.6|21956.2|21926.2|0
1648544400000|2022-03-29 09:00:00|21961|21931|21978.8|21948.8|21978.9|21948.9|21956.3|21926.3|0
1648544700000|2022-03-29 09:05:00|21975.9|21945.9|22047.8|22017.8|22073.6|22043.6|21972.7|21942.7|0
1648545000000|2022-03-29 09:10:00|22048|22018|22062|22032|22084.9|22054.9|22044.8|22014.8|0
1648545300000|2022-03-29 09:15:00|21987.2|21979.2|22025.7|22017.7|22032.2|22024.2|21987.2|21979.2|397
1648545600000|2022-03-29 09:20:00|22026.2|22018.2|22063.7|22055.7|22064.7|22056.7|22025.2|22017.2|371
1648545900000|2022-03-29 09:25:00|22064.7|22056.7|22043.2|22035.2|22066.2|22058.2|22037.2|22029.2|549
1648546200000|2022-03-29 09:30:00|22043.7|22035.7|22041.7|22033.7|22047.2|22039.2|22028.2|22020.2|179
1648546500000|2022-03-29 09:35:00|22042.2|22034.2|22058.2|22050.2|22067.7|22059.7|22036.7|22028.7|163
1648546800000|2022-03-29 09:40:00|22057.7|22049.7|22056.7|22048.7|22064.7|22056.7|22052.2|22044.2|106
1648547100000|2022-03-29 09:45:00|22056.2|22048.2|22048.7|22040.7|22058.2|22050.2|22046.7|22038.7|54
1648547400000|2022-03-29 09:50:00|22049.2|22041.2|22037.2|22029.2|22053.7|22045.7|22031.2|22023.2|112
1648547700000|2022-03-29 09:55:00|22036.7|22028.7|22024.2|22016.2|22037.7|22029.7|22018.7|22010.7|95
1648548000000|2022-03-29 10:00:00|22023.2|22015.2|22013.2|22005.2|22024.2|22016.2|22004.7|21996.7|169
1648548300000|2022-03-29 10:05:00|22013.7|22005.7|21999.7|21991.7|22018.7|22010.7|21987.2|21979.2|207
1648548600000|2022-03-29 10:10:00|22003.2|21995.2|22007.7|21999.7|22009.7|22001.7|22000.2|21992.2|197
1648548900000|2022-03-29 10:15:00|22007.2|21999.2|22002.7|21994.7|22012.7|22004.7|22002.2|21994.2|45
1648549200000|2022-03-29 10:20:00|22003.2|21995.2|22013.7|22005.7|22018.2|22010.2|22001.7|21993.7|51
1648549500000|2022-03-29 10:25:00|22013.2|22005.2|22024.2|22016.2|22026.2|22018.2|22012.7|22004.7|12
1648549800000|2022-03-29 10:30:00|22024.7|22016.7|22023.2|22015.2|22027.7|22019.7|22020.7|22012.7|32
1648550100000|2022-03-29 10:35:00|22022.7|22014.7|22029.2|22021.2|22031.2|22023.2|22022.2|22014.2|73
1648550400000|2022-03-29 10:40:00|22029.7|22021.7|22032.7|22024.7|22034.2|22026.2|22026.7|22018.7|72
1648550700000|2022-03-29 10:45:00|22032.2|22024.2|22038.2|22030.2|22041.7|22033.7|22032.2|22024.2|92
1648551000000|2022-03-29 10:50:00|22037.7|22029.7|22030.2|22022.2|22039.2|22031.2|22027.2|22019.2|17
1648551300000|2022-03-29 10:55:00|22029.7|22021.7|22023.2|22015.2|22031.2|22023.2|22018.7|22010.7|25
1648551600000|2022-03-29 11:00:00|22022.7|22014.7|22034.7|22026.7|22037.2|22029.2|22019.2|22011.2|36
1648551900000|2022-03-29 11:05:00|22035.2|22027.2|22029.7|22021.7|22039.2|22031.2|22024.7|22016.7|26
1648552200000|2022-03-29 11:10:00|22030.2|22022.2|22039.7|22031.7|22044.2|22036.2|22026.7|22018.7|188
1648552500000|2022-03-29 11:15:00|22039.2|22031.2|22029.2|22021.2|22039.2|22031.2|22021.7|22013.7|60
1648552800000|2022-03-29 11:20:00|22028.7|22020.7|22025.2|22017.2|22029.7|22021.7|22023.7|22015.7|33
1648553100000|2022-03-29 11:25:00|22024.7|22016.7|22011.2|22003.2|22026.7|22018.7|22010.7|22002.7|424
1648553400000|2022-03-29 11:30:00|22011.7|22003.7|22010.2|22002.2|22014.7|22006.7|22003.7|21995.7|552
1648553700000|2022-03-29 11:35:00|22009.7|22001.7|22017.2|22009.2|22019.7|22011.7|22006.7|21998.7|243
1648554000000|2022-03-29 11:40:00|22016.7|22008.7|22047.2|22039.2|22056.2|22048.2|22013.2|22005.2|226
1648554300000|2022-03-29 11:45:00|22047.7|22039.7|22089.2|22081.2|22090.2|22082.2|22036.7|22028.7|200
1648554600000|2022-03-29 11:50:00|22089.7|22081.7|22090.2|22082.2|22101.2|22093.2|22082.7|22074.7|193
1648554900000|2022-03-29 11:55:00|22090.7|22082.7|22077.2|22069.2|22092.7|22084.7|22054.2|22046.2|134
1648555200000|2022-03-29 12:00:00|22076.7|22068.7|22103.7|22095.7|22103.7|22095.7|22072.2|22064.2|206
1648555500000|2022-03-29 12:05:00|22104.2|22096.2|22115.7|22107.7|22118.7|22110.7|22103.7|22095.7|230
1648555800000|2022-03-29 12:10:00|22115.2|22107.2|22137.2|22129.2|22150.7|22142.7|22113.2|22105.2|795
1648556100000|2022-03-29 12:15:00|22137.7|22129.7|22148.2|22140.2|22149.2|22141.2|22132.2|22124.2|322
1648556400000|2022-03-29 12:20:00|22148.7|22140.7|22214.2|22206.2|22214.2|22206.2|22148.2|22140.2|670
1648556700000|2022-03-29 12:25:00|22215.2|22207.2|22208.7|22200.7|22219.7|22211.7|22196.7|22188.7|296
1648557000000|2022-03-29 12:30:00|22209.2|22201.2|22198.7|22190.7|22213.7|22205.7|22194.2|22186.2|108
1648557300000|2022-03-29 12:35:00|22199.2|22191.2|22202.7|22194.7|22207.7|22199.7|22190.2|22182.2|84
1648557600000|2022-03-29 12:40:00|22203.7|22195.7|22198.2|22190.2|22211.2|22203.2|22187.2|22179.2|186
1648557900000|2022-03-29 12:45:00|22198.7|22190.7|22212.2|22204.2|22213.7|22205.7|22197.2|22189.2|131
1648558200000|2022-03-29 12:50:00|22211.7|22203.7|22210.2|22202.2|22213.7|22205.7|22200.2|22192.2|63
1648558500000|2022-03-29 12:55:00|22211.7|22203.7|22213.2|22205.2|22219.7|22211.7|22210.7|22202.7|94
1648558800000|2022-03-29 13:00:00|22213.7|22205.7|22206.2|22198.2|22215.7|22207.7|22201.2|22193.2|89
1648559100000|2022-03-29 13:05:00|22206.7|22198.7|22207.7|22199.7|22209.2|22201.2|22200.7|22192.7|120
1648559400000|2022-03-29 13:10:00|22208.7|22200.7|22251.7|22243.7|22252.7|22244.7|22205.7|22197.7|226
1648559700000|2022-03-29 13:15:00|22252.2|22244.2|22261.2|22253.2|22266.2|22258.2|22247.7|22239.7|262
1648560000000|2022-03-29 13:20:00|22260.7|22252.7|22267.7|22259.7|22269.2|22261.2|22258.2|22250.2|109
1648560300000|2022-03-29 13:25:00|22268.2|22260.2|22278.2|22270.2|22299.7|22291.7|22263.2|22255.2|300
1648560600000|2022-03-29 13:30:00|22277.7|22269.7|22368.7|22360.7|22369.7|22361.7|22258.7|22250.7|716
1648560900000|2022-03-29 13:35:00|22369.2|22361.2|22293.7|22285.7|22373.2|22365.2|22287.2|22279.2|878
1648561200000|2022-03-29 13:40:00|22291.7|22283.7|22285.2|22277.2|22300.7|22292.7|22256.7|22248.7|275
1648561500000|2022-03-29 13:45:00|22284.7|22276.7|22241.2|22233.2|22309.2|22301.2|22241.2|22233.2|241
1648561800000|2022-03-29 13:50:00|22241.7|22233.7|22237.7|22229.7|22257.7|22249.7|22225.7|22217.7|434
1648562100000|2022-03-29 13:55:00|22238.2|22230.2|22269.2|22261.2|22285.2|22277.2|22233.7|22225.7|284
1648562400000|2022-03-29 14:00:00|22269.7|22261.7|22258.7|22250.7|22290.7|22282.7|22251.7|22243.7|329
1648562700000|2022-03-29 14:05:00|22259.2|22251.2|22254.7|22246.7|22280.2|22272.2|22244.7|22236.7|259
1648563000000|2022-03-29 14:10:00|22254.2|22246.2|22205.7|22197.7|22300.2|22292.2|22186.2|22178.2|596
1648563300000|2022-03-29 14:15:00|22204.7|22196.7|22198.2|22190.2|22214.2|22206.2|22184.7|22176.7|289
1648563600000|2022-03-29 14:20:00|22198.7|22190.7|22201.2|22193.2|22209.7|22201.7|22187.7|22179.7|258
1648563900000|2022-03-29 14:25:00|22199.7|22191.7|22225.2|22217.2|22226.2|22218.2|22187.2|22179.2|220
1648564200000|2022-03-29 14:30:00|22225.7|22217.7|22231.2|22223.2|22247.2|22239.2|22209.2|22201.2|244
1648564500000|2022-03-29 14:35:00|22231.7|22223.7|22237.2|22229.2|22245.7|22237.7|22210.2|22202.2|114
1648564800000|2022-03-29 14:40:00|22236.7|22228.7|22247.2|22239.2|22261.2|22253.2|22218.7|22210.7|195
1648565100000|2022-03-29 14:45:00|22247.7|22239.7|22258.2|22250.2|22266.7|22258.7|22242.2|22234.2|151
1648565400000|2022-03-29 14:50:00|22258.7|22250.7|22257.2|22249.2|22268.7|22260.7|22242.2|22234.2|228
1648565700000|2022-03-29 14:55:00|22257.7|22249.7|22237.7|22229.7|22269.7|22261.7|22230.2|22222.2|224
1648566000000|2022-03-29 15:00:00|22238.7|22230.7|22239.2|22231.2|22262.2|22254.2|22223.7|22215.7|113
1648566300000|2022-03-29 15:05:00|22238.7|22230.7|22232.7|22224.7|22247.7|22239.7|22227.7|22219.7|73
1648566600000|2022-03-29 15:10:00|22232.2|22224.2|22235.2|22227.2|22238.7|22230.7|22216.2|22208.2|135
1648566900000|2022-03-29 15:15:00|22235.7|22227.7|22230.2|22222.2|22242.7|22234.7|22222.2|22214.2|82
1648567200000|2022-03-29 15:20:00|22229.7|22221.7|22209.7|22201.7|22234.2|22226.2|22196.2|22188.2|117
1648567500000|2022-03-29 15:25:00|22210.2|22202.2|22227.2|22219.2|22238.2|22230.2|22205.7|22197.7|99
1648567800000|2022-03-29 15:30:00|22227.7|22219.7|22235.7|22227.7|22236.2|22228.2|22214.2|22206.2|137
1648568100000|2022-03-29 15:35:00|22235.2|22227.2|22223.7|22215.7|22237.2|22229.2|22215.2|22207.2|82
1648568400000|2022-03-29 15:40:00|22223.2|22215.2|22223.2|22215.2|22228.7|22220.7|22197.2|22189.2|151
1648568700000|2022-03-29 15:45:00|22222.7|22214.7|22240.2|22232.2|22240.7|22232.7|22220.7|22212.7|61
1648569000000|2022-03-29 15:50:00|22239.7|22231.7|22224.2|22216.2|22239.7|22231.7|22223.7|22215.7|82
1648569300000|2022-03-29 15:55:00|22224.7|22216.7|22206.7|22198.7|22225.2|22217.2|22203.2|22195.2|54
1648569600000|2022-03-29 16:00:00|22207.2|22199.2|22192.7|22184.7|22207.7|22199.7|22184.7|22176.7|187
1648569900000|2022-03-29 16:05:00|22193.7|22185.7|22180.2|22172.2|22197.7|22189.7|22177.7|22169.7|186
1648570200000|2022-03-29 16:10:00|22179.7|22171.7|22176.2|22168.2|22183.2|22175.2|22166.7|22158.7|79
1648570500000|2022-03-29 16:15:00|22175.7|22167.7|22180.7|22172.7|22185.7|22177.7|22171.7|22163.7|107
1648570800000|2022-03-29 16:20:00|22181.2|22173.2|22165.2|22157.2|22185.2|22177.2|22161.2|22153.2|129
1648571100000|2022-03-29 16:25:00|22165.7|22157.7|22152.7|22144.7|22167.7|22159.7|22149.2|22141.2|122
1648571400000|2022-03-29 16:30:00|22152.2|22144.2|22134.2|22126.2|22152.7|22144.7|22131.2|22123.2|103
1648571700000|2022-03-29 16:35:00|22134.7|22126.7|22150.2|22142.2|22155.7|22147.7|22132.2|22124.2|150
1648572000000|2022-03-29 16:40:00|22150.7|22142.7|22173.7|22165.7|22176.7|22168.7|22148.7|22140.7|103
1648572300000|2022-03-29 16:45:00|22173.2|22165.2|22172.2|22164.2|22181.2|22173.2|22169.2|22161.2|88
1648572600000|2022-03-29 16:50:00|22172.7|22164.7|22155.2|22147.2|22175.7|22167.7|22145.7|22137.7|52
1648572900000|2022-03-29 16:55:00|22155.7|22147.7|22166.2|22158.2|22166.7|22158.7|22152.7|22144.7|66
1648573200000|2022-03-29 17:00:00|22166.7|22158.7|22153.2|22145.2|22166.7|22158.7|22145.2|22137.2|87
1648573500000|2022-03-29 17:05:00|22153.7|22145.7|22151.7|22143.7|22159.7|22151.7|22148.2|22140.2|133
1648573800000|2022-03-29 17:10:00|22152.2|22144.2|22152.2|22144.2|22159.2|22151.2|22149.2|22141.2|37
1648574100000|2022-03-29 17:15:00|22152.7|22144.7|22151.7|22143.7|22157.2|22149.2|22149.2|22141.2|39
1648574400000|2022-03-29 17:20:00|22151.2|22143.2|22143.7|22135.7|22151.7|22143.7|22139.7|22131.7|32
1648574700000|2022-03-29 17:25:00|22144.2|22136.2|22143.2|22135.2|22153.7|22145.7|22139.2|22131.2|72
1648575000000|2022-03-29 17:30:00|22142.7|22134.7|22148.7|22140.7|22151.7|22143.7|22139.7|22131.7|42
1648575300000|2022-03-29 17:35:00|22148.2|22140.2|22158.7|22150.7|22159.2|22151.2|22148.2|22140.2|32
1648575600000|2022-03-29 17:40:00|22159.2|22151.2|22190.7|22182.7|22190.7|22182.7|22159.2|22151.2|92
1648575900000|2022-03-29 17:45:00|22190.2|22182.2|22208.2|22200.2|22212.7|22204.7|22187.2|22179.2|98
1648576200000|2022-03-29 17:50:00|22207.7|22199.7|22199.7|22191.7|22211.7|22203.7|22188.7|22180.7|46
1648576500000|2022-03-29 17:55:00|22198.7|22190.7|22198.7|22190.7|22199.2|22191.2|22185.2|22177.2|40
1648576800000|2022-03-29 18:00:00|22199.2|22191.2|22199.2|22191.2|22206.7|22198.7|22193.7|22185.7|48
1648577100000|2022-03-29 18:05:00|22199.7|22191.7|22201.7|22193.7|22203.7|22195.7|22187.2|22179.2|24
1648577400000|2022-03-29 18:10:00|22202.2|22194.2|22215.7|22207.7|22215.7|22207.7|22200.7|22192.7|28
1648577700000|2022-03-29 18:15:00|22216.2|22208.2|22201.7|22193.7|22219.2|22211.2|22201.2|22193.2|53
1648578000000|2022-03-29 18:20:00|22201.2|22193.2|22219.7|22211.7|22221.2|22213.2|22197.7|22189.7|45
1648578300000|2022-03-29 18:25:00|22220.2|22212.2|22230.7|22222.7|22231.2|22223.2|22218.2|22210.2|52
1648578600000|2022-03-29 18:30:00|22230.2|22222.2|22214.7|22206.7|22235.2|22227.2|22204.2|22196.2|107
1648578900000|2022-03-29 18:35:00|22215.2|22207.2|22214.2|22206.2|22227.7|22219.7|22211.2|22203.2|65
1648579200000|2022-03-29 18:40:00|22212.2|22204.2|22220.7|22212.7|22221.7|22213.7|22208.7|22200.7|57
1648579500000|2022-03-29 18:45:00|22221.2|22213.2|22213.2|22205.2|22221.2|22213.2|22209.7|22201.7|62
1648579800000|2022-03-29 18:50:00|22212.7|22204.7|22202.7|22194.7|22214.2|22206.2|22202.2|22194.2|60
1648580100000|2022-03-29 18:55:00|22201.2|22193.2|22221.2|22191.2|22221.2|22211.2|22194.7|22186.7|124
1648580400000|2022-03-29 19:00:00|22219.2|22189.2|22226.4|22196.4|22226.4|22196.4|22213.6|22183.6|0
1648580700000|2022-03-29 19:05:00|22226.2|22196.2|22226.3|22196.3|22227.5|22197.5|22220|22190|0
1648581000000|2022-03-29 19:10:00|22226.5|22196.5|22230.3|22200.3|22238.4|22208.4|22224.5|22194.5|0
1648581300000|2022-03-29 19:15:00|22230.5|22200.5|22236|22206|22237.3|22207.3|22225.4|22195.4|0
1648581600000|2022-03-29 19:20:00|22236.2|22206.2|22227.9|22197.9|22237.9|22207.9|22227.5|22197.5|0
1648581900000|2022-03-29 19:25:00|22227.7|22197.7|22242.7|22212.7|22242.9|22212.9|22227|22197|0
1648582200000|2022-03-29 19:30:00|22242.9|22212.9|22259.2|22229.2|22259.2|22229.2|22240.1|22210.1|0
1648582500000|2022-03-29 19:35:00|22259|22229|22253.4|22223.4|22262.7|22232.7|22248.8|22218.8|0
1648582800000|2022-03-29 19:40:00|22253.6|22223.6|22252.5|22222.5|22262.4|22232.4|22237.9|22207.9|0
1648583100000|2022-03-29 19:45:00|22252.3|22222.3|22255.9|22225.9|22267.3|22237.3|22249.9|22219.9|0
1648583400000|2022-03-29 19:50:00|22256.5|22226.5|22245.2|22215.2|22262.1|22232.1|22232.4|22202.4|0
1648583700000|2022-03-29 19:55:00|22245.4|22215.4|22283.1|22253.1|22283.1|22253.1|22242.5|22212.5|0
1648584000000|2022-03-29 20:00:00|22283.4|22253.4|22271.1|22241.1|22283.4|22253.4|22267.3|22237.3|0
1648584300000|2022-03-29 20:05:00|22273|22243|22258.6|22228.6|22273|22243|22251.9|22221.9|0
1648584600000|2022-03-29 20:10:00|22257.6|22227.6|22254.6|22224.6|22258.6|22228.6|22251|22221|0
1648584900000|2022-03-29 20:15:00|22253.7|22223.7|22257.6|22227.6|22257.6|22227.6|22253.6|22223.6|0
1648585200000|2022-03-29 20:20:00|22258|22228|22255.7|22225.7|22261.1|22231.1|22255.7|22225.7|0
1648585500000|2022-03-29 20:25:00|22255.8|22225.8|22255.6|22225.6|22257.9|22227.9|22254.5|22224.5|0
1648585800000|2022-03-29 20:30:00|22256.6|22226.6|22257.7|22227.7|22257.7|22227.7|22254.6|22224.6|0
1648586100000|2022-03-29 20:35:00|22256.7|22226.7|22255.5|22225.5|22259.6|22229.6|22254|22224|0
1648586400000|2022-03-29 20:40:00|22256.9|22226.9|22258.7|22228.7|22259.8|22229.8|22256.9|22226.9|0
1648586700000|2022-03-29 20:45:00|22259.7|22229.7|22260.9|22230.9|22262.6|22232.6|22259.7|22229.7|0
1648587000000|2022-03-29 20:50:00|22259|22229|22259|22229|22260.9|22230.9|22259|22229|0
1648587300000|2022-03-29 20:55:00|22259.5|22229.5|22254.7|22224.7|22260|22230|22253.7|22223.7|0
1648587600000|2022-03-29 21:00:00|22254.9|22224.9|22251.6|22221.6|22254.9|22224.9|22251.6|22221.6|0
1648587900000|2022-03-29 21:05:00|22251.5|22221.5|22250.3|22220.3|22251.6|22221.6|22249.8|22219.8|0
1648588200000|2022-03-29 21:10:00|22250.8|22220.8|22246.6|22216.6|22250.8|22220.8|22246.5|22216.5|0
1648588500000|2022-03-29 21:15:00|22246.7|22216.7|22244.9|22214.9|22247.3|22217.3|22243.5|22213.5|0
1648588800000|2022-03-29 21:20:00|22245.2|22215.2|22245.8|22215.8|22246.8|22216.8|22244.9|22214.9|0
1648589100000|2022-03-29 21:25:00|22246.3|22216.3|22247.2|22217.2|22247.4|22217.4|22246|22216|0
1648589400000|2022-03-29 21:30:00|22247.4|22217.4|22248.3|22218.3|22248.3|22218.3|22247.3|22217.3|0
1648589700000|2022-03-29 21:35:00|22248|22218|22248.5|22218.5|22248.7|22218.7|22247.4|22217.4|0
1648590000000|2022-03-29 21:40:00|22246.7|22216.7|22247.6|22217.6|22248|22218|22246.6|22216.6|0
1648590300000|2022-03-29 21:45:00|22247.5|22217.5|22246.8|22216.8|22248.1|22218.1|22245.7|22215.7|0
1648590600000|2022-03-29 21:50:00|22245.9|22215.9|22245.8|22215.8|22247.9|22217.9|22245.2|22215.2|0
1648590900000|2022-03-29 21:55:00|22245.2|22215.2|22234.1|22204.1|22246.1|22216.1|22234.1|22204.1|0
1648591200000|2022-03-29 22:00:00|22236.1|22206.1|22227.3|22197.3|22238|22208|22227.3|22197.3|0
1648591500000|2022-03-29 22:05:00|22226.3|22196.3|22221.1|22191.1|22226.8|22196.8|22219.1|22189.1|0
1648591800000|2022-03-29 22:10:00|22221.6|22191.6|22221.1|22191.1|22223|22193|22219.2|22189.2|0
1648592100000|2022-03-29 22:15:00|22222.1|22192.1|22222.5|22192.5|22223|22193|22220.2|22190.2|0
1648592400000|2022-03-29 22:20:00|22222.8|22192.8|22226.7|22196.7|22226.7|22196.7|22219.9|22189.9|0
1648592700000|2022-03-29 22:25:00|22227.1|22197.1|22227.9|22197.9|22230.7|22200.7|22222.8|22192.8|0
1648593000000|2022-03-29 22:30:00|22228.8|22198.8|22229.1|22199.1|22233.9|22203.9|22228.1|22198.1|0
1648593300000|2022-03-29 22:35:00|22228.1|22198.1|22234.6|22204.6|22235.5|22205.5|22228.1|22198.1|0
1648593600000|2022-03-29 22:40:00|22235|22205|22234.6|22204.6|22235.5|22205.5|22232.2|22202.2|0
1648593900000|2022-03-29 22:45:00|22236.5|22206.5|22238.3|22208.3|22238.3|22208.3|22235.5|22205.5|0
1648594200000|2022-03-29 22:50:00|22237.3|22207.3|22229.3|22199.3|22238.3|22208.3|22228.3|22198.3|0
1648594500000|2022-03-29 22:55:00|22228.8|22198.8|22227.1|22197.1|22234.5|22204.5|22226.2|22196.2|0
1648594800000|2022-03-29 23:00:00|22226.2|22196.2|22229.1|22199.1|22231.9|22201.9|22225.2|22195.2|0
1648595100000|2022-03-29 23:05:00|22228.1|22198.1|22228.5|22198.5|22231.9|22201.9|22227.5|22197.5|0
1648595400000|2022-03-29 23:10:00|22228|22198|22226.8|22196.8|22230.7|22200.7|22225.9|22195.9|0
1648595700000|2022-03-29 23:15:00|22227.8|22197.8|22227.8|22197.8|22229.7|22199.7|22225.9|22195.9|0
1648596000000|2022-03-29 23:20:00|22227.3|22197.3|22229.7|22199.7|22231.7|22201.7|22226.8|22196.8|0
1648596300000|2022-03-29 23:25:00|22228.8|22198.8|22228.7|22198.7|22231.7|22201.7|22228.7|22198.7|0
1648596600000|2022-03-29 23:30:00|22227.8|22197.8|22227.3|22197.3|22229.7|22199.7|22225.7|22195.7|0
1648596900000|2022-03-29 23:35:00|22226.3|22196.3|22227.5|22197.5|22232.1|22202.1|22225.6|22195.6|0
1648597200000|2022-03-29 23:40:00|22227|22197|22238.2|22208.2|22238.2|22208.2|22226.6|22196.6|0
1648597500000|2022-03-29 23:45:00|22237.3|22207.3|22236.8|22206.8|22238.2|22208.2|22234.5|22204.5|0
1648597800000|2022-03-29 23:50:00|22237.8|22207.8|22234.9|22204.9|22237.8|22207.8|22233.9|22203.9|0
1648598100000|2022-03-29 23:55:00|22235.3|22205.3|22236.8|22206.8|22237.8|22207.8|22235.3|22205.3|0
1648598400000|2022-03-30 00:00:00|22235.8|22205.8|22220.6|22190.6|22235.8|22205.8|22219.6|22189.6|0
1648598700000|2022-03-30 00:05:00|22219.6|22189.6|22221.8|22191.8|22222.7|22192.7|22214.7|22184.7|0
1648599000000|2022-03-30 00:10:00|22220.8|22190.8|22224.2|22194.2|22225.1|22195.1|22219.8|22189.8|0
1648599300000|2022-03-30 00:15:00|22224.6|22194.6|22220.8|22190.8|22225.8|22195.8|22211.4|22181.4|0
1648599600000|2022-03-30 00:20:00|22220.6|22190.6|22222.7|22192.7|22225.6|22195.6|22218.9|22188.9|0
1648599900000|2022-03-30 00:25:00|22222.2|22192.2|22231.7|22201.7|22235.1|22205.1|22222.2|22192.2|0
1648600200000|2022-03-30 00:30:00|22231.2|22201.2|22231.5|22201.5|22242.4|22212.4|22231|22201|0
1648600500000|2022-03-30 00:35:00|22231.7|22201.7|22230.8|22200.8|22234.7|22204.7|22228|22198|0
1648600800000|2022-03-30 00:40:00|22231|22201|22217|22187|22231.2|22201.2|22217|22187|0
1648601100000|2022-03-30 00:45:00|22217.2|22187.2|22221.2|22191.2|22224.6|22194.6|22216.5|22186.5|0
1648601400000|2022-03-30 00:50:00|22221.5|22191.5|22213.2|22183.2|22224.6|22194.6|22213.2|22183.2|0
1648601700000|2022-03-30 00:55:00|22210.3|22180.3|22213.7|22183.7|22217|22187|22206.1|22176.1|0
1648602000000|2022-03-30 01:00:00|22213.2|22183.2|22199.6|22169.6|22216.5|22186.5|22193.9|22163.9|0
1648602300000|2022-03-30 01:05:00|22198.2|22168.2|22200.8|22170.8|22204.6|22174.6|22193.4|22163.4|0
1648602600000|2022-03-30 01:10:00|22200.5|22170.5|22191|22161|22200.8|22170.8|22183.4|22153.4|0
1648602900000|2022-03-30 01:15:00|22190|22160|22127.2|22122.2|22197.7|22192.7|22087.7|22082.7|2557
1648603200000|2022-03-30 01:20:00|22126.7|22121.7|22134.2|22129.2|22152.2|22147.2|22112.7|22107.7|1524
1648603500000|2022-03-30 01:25:00|22135.2|22130.2|22165.7|22160.7|22188.2|22183.2|22134.7|22129.7|1530
1648603800000|2022-03-30 01:30:00|22165.2|22160.2|22168.2|22163.2|22227.7|22222.7|22156.7|22151.7|5086
1648604100000|2022-03-30 01:35:00|22171.2|22166.2|22173.2|22168.2|22186.7|22181.7|22115.7|22110.7|3308
1648604400000|2022-03-30 01:40:00|22174.2|22169.2|22267.7|22262.7|22271.7|22266.7|22174.2|22169.2|4212
1648604700000|2022-03-30 01:45:00|22270.7|22265.7|22244.2|22239.2|22339.7|22334.7|22234.7|22229.7|4209
1648605000000|2022-03-30 01:50:00|22247.2|22242.2|22231.2|22226.2|22285.7|22280.7|22220.7|22215.7|2411
1648605300000|2022-03-30 01:55:00|22232.2|22227.2|22205.2|22200.2|22248.7|22243.7|22202.2|22197.2|1969
1648605600000|2022-03-30 02:00:00|22211.7|22206.7|22202.2|22197.2|22241.7|22236.7|22181.2|22176.2|2142
1648605900000|2022-03-30 02:05:00|22205.2|22200.2|22228.2|22223.2|22240.7|22235.7|22169.2|22164.2|2172
1648606200000|2022-03-30 02:10:00|22229.2|22224.2|22243.2|22238.2|22303.7|22298.7|22222.7|22217.7|1940
1648606500000|2022-03-30 02:15:00|22244.7|22239.7|22175.2|22170.2|22249.7|22244.7|22150.2|22145.2|2564
1648606800000|2022-03-30 02:20:00|22177.2|22172.2|22181.7|22176.7|22208.7|22203.7|22165.7|22160.7|1322
1648607100000|2022-03-30 02:25:00|22185.7|22180.7|22150.2|22145.2|22199.7|22194.7|22135.7|22130.7|1782
1648607400000|2022-03-30 02:30:00|22152.7|22147.7|22171.5|22166.5|22176.2|22171.2|22117.2|22112.2|2040
1648607700000|2022-03-30 02:35:00|22172.5|22167.5|22204.5|22199.5|22210.5|22205.5|22152.5|22147.5|1383
1648608000000|2022-03-30 02:40:00|22205|22200|22171|22166|22219.5|22214.5|22167|22162|998
1648608300000|2022-03-30 02:45:00|22172.5|22167.5|22141|22136|22176.5|22171.5|22134.5|22129.5|1149
1648608600000|2022-03-30 02:50:00|22144|22139|22122|22117|22165|22160|22102|22097|1594
1648608900000|2022-03-30 02:55:00|22124|22119|22066|22061|22127.5|22122.5|22052.5|22047.5|2020
1648609200000|2022-03-30 03:00:00|22069.5|22064.5|22122|22117|22125|22120|22067.5|22062.5|1477
1648609500000|2022-03-30 03:05:00|22124|22119|22138|22133|22141.5|22136.5|22103|22098|1124
1648609800000|2022-03-30 03:10:00|22138.5|22133.5|22163.5|22158.5|22174.5|22169.5|22134|22129|1268
1648610100000|2022-03-30 03:15:00|22164.5|22159.5|22189.5|22184.5|22202|22197|22161|22156|1181
1648610400000|2022-03-30 03:20:00|22191|22186|22184.5|22179.5|22205.5|22200.5|22163|22158|1044
1648610700000|2022-03-30 03:25:00|22187.5|22182.5|22220.5|22215.5|22227.5|22222.5|22187.5|22182.5|1304
1648611000000|2022-03-30 03:30:00|22222.5|22217.5|22194|22189|22224|22219|22187|22182|981
1648611300000|2022-03-30 03:35:00|22196|22191|22180|22175|22210|22205|22174|22169|673
1648611600000|2022-03-30 03:40:00|22180.5|22175.5|22186|22181|22197.5|22192.5|22179|22174|483
1648611900000|2022-03-30 03:45:00|22189|22184|22191|22186|22204|22199|22182|22177|618
1648612200000|2022-03-30 03:50:00|22192|22187|22184|22179|22213.5|22208.5|22181|22176|706
1648612500000|2022-03-30 03:55:00|22186|22181|22186|22181|22190.5|22185.5|22171|22166|764
1648612800000|2022-03-30 04:00:00|22195|22165|22195.9|22165.9|22199.7|22169.7|22190.9|22160.9|8
1648613100000|2022-03-30 04:05:00|22196.1|22166.1|22196.2|22166.2|22200.2|22170.2|22196.1|22166.1|0
1648613400000|2022-03-30 04:10:00|22196.5|22166.5|22194.9|22164.9|22199.6|22169.6|22194.5|22164.5|0
1648613700000|2022-03-30 04:15:00|22194.8|22164.8|22189.2|22159.2|22195.3|22165.3|22187.5|22157.5|0
1648614000000|2022-03-30 04:20:00|22189.7|22159.7|22189.2|22159.2|22193|22163|22188.3|22158.3|0
1648614300000|2022-03-30 04:25:00|22189.7|22159.7|22186.5|22156.5|22194.1|22164.1|22186.5|22156.5|0
1648614600000|2022-03-30 04:30:00|22186.8|22156.8|22154.1|22124.1|22189.9|22159.9|22154|22124|0
1648614900000|2022-03-30 04:35:00|22155.5|22125.5|22153.4|22123.4|22160.9|22130.9|22151.7|22121.7|0
1648615200000|2022-03-30 04:40:00|22153.1|22123.1|22143.9|22113.9|22153.1|22123.1|22140|22110|0
1648615500000|2022-03-30 04:45:00|22144.3|22114.3|22158.3|22128.3|22160.9|22130.9|22144.3|22114.3|0
1648615800000|2022-03-30 04:50:00|22158.8|22128.8|22153.1|22123.1|22162.1|22132.1|22153.1|22123.1|0
1648616100000|2022-03-30 04:55:00|22153.3|22123.3|22166.4|22136.4|22168.3|22138.3|22153.3|22123.3|0
1648616400000|2022-03-30 05:00:00|22172.5|22167.5|22219|22214|22250.5|22245.5|22171.5|22166.5|2005
1648616700000|2022-03-30 05:05:00|22219.5|22214.5|22255.5|22250.5|22260|22255|22212.5|22207.5|1156
1648617000000|2022-03-30 05:10:00|22258|22253|22194|22189|22267|22262|22184.5|22179.5|1339
1648617300000|2022-03-30 05:15:00|22197.5|22192.5|22195|22190|22201|22196|22177|22172|1014
1648617600000|2022-03-30 05:20:00|22198|22193|22228|22223|22242|22237|22198|22193|987
1648617900000|2022-03-30 05:25:00|22232.5|22227.5|22246.5|22241.5|22261|22256|22223.5|22218.5|1037
1648618200000|2022-03-30 05:30:00|22247|22242|22244|22239|22273|22268|22222.5|22217.5|1340
1648618500000|2022-03-30 05:35:00|22247|22242|22253.5|22248.5|22284|22279|22233|22228|1424
1648618800000|2022-03-30 05:40:00|22256|22251|22216|22211|22266.5|22261.5|22213.5|22208.5|1119
1648619100000|2022-03-30 05:45:00|22219|22214|22225|22220|22231|22226|22207|22202|966
1648619400000|2022-03-30 05:50:00|22225.5|22220.5|22208.5|22203.5|22234.5|22229.5|22195|22190|935
1648619700000|2022-03-30 05:55:00|22209|22204|22243|22238|22248.5|22243.5|22205.5|22200.5|838
1648620000000|2022-03-30 06:00:00|22246|22241|22264.5|22259.5|22276|22271|22231|22226|1063
1648620300000|2022-03-30 06:05:00|22266|22261|22237.5|22232.5|22275|22270|22209|22204|1109
1648620600000|2022-03-30 06:10:00|22238.5|22233.5|22253|22248|22274.5|22269.5|22236|22231|893
1648620900000|2022-03-30 06:15:00|22254.5|22249.5|22295|22290|22297|22292|22239|22234|1122
1648621200000|2022-03-30 06:20:00|22294.5|22289.5|22297|22292|22356|22351|22280.5|22275.5|3466
1648621500000|2022-03-30 06:25:00|22297.5|22292.5|22383.5|22378.5|22386|22381|22282|22277|2790
1648621800000|2022-03-30 06:30:00|22386.5|22381.5|22334.5|22329.5|22389.5|22384.5|22308|22303|2029
1648622100000|2022-03-30 06:35:00|22337|22332|22340.5|22335.5|22362|22357|22314.5|22309.5|1158
1648622400000|2022-03-30 06:40:00|22343|22338|22344|22339|22359|22354|22315|22310|1026
1648622700000|2022-03-30 06:45:00|22343.5|22338.5|22362|22357|22366.5|22361.5|22341.5|22336.5|998
1648623000000|2022-03-30 06:50:00|22364|22359|22383|22378|22394|22389|22351|22346|1370
1648623300000|2022-03-30 06:55:00|22385.5|22380.5|22371.5|22366.5|22386|22381|22349|22344|1207
1648623600000|2022-03-30 07:00:00|22372.5|22367.5|22380|22375|22394|22389|22352|22347|1490
1648623900000|2022-03-30 07:05:00|22380.5|22375.5|22362.5|22357.5|22393.5|22388.5|22347|22342|1150
1648624200000|2022-03-30 07:10:00|22363|22358|22336|22331|22364|22359|22334|22329|993
1648624500000|2022-03-30 07:15:00|22336.5|22331.5|22273|22268|22336.5|22331.5|22266.5|22261.5|1824
1648624800000|2022-03-30 07:20:00|22274|22269|22256.5|22251.5|22274|22269|22214|22209|2656
1648625100000|2022-03-30 07:25:00|22257|22252|22249|22244|22264.5|22259.5|22231|22226|1102
1648625400000|2022-03-30 07:30:00|22252.5|22247.5|22282|22277|22282|22277|22236|22231|1150
1648625700000|2022-03-30 07:35:00|22280|22275|22278|22273|22309|22304|22277.5|22272.5|1317
1648626000000|2022-03-30 07:40:00|22278.5|22273.5|22260|22255|22292|22287|22246|22241|876
1648626300000|2022-03-30 07:45:00|22260.5|22255.5|22239.5|22234.5|22264.5|22259.5|22227|22222|943
1648626600000|2022-03-30 07:50:00|22240|22235|22223|22218|22240|22235|22213.5|22208.5|1167
1648626900000|2022-03-30 07:55:00|22224|22219|22230.5|22225.5|22250|22245|22216.5|22211.5|1770
1648627200000|2022-03-30 08:00:00|22231.5|22226.5|22201.4|22196.4|22234.4|22229.4|22181.9|22176.9|1649
1648627500000|2022-03-30 08:05:00|22200.9|22195.9|22225.4|22220.4|22234.9|22229.9|22193.9|22188.9|1527
1648627800000|2022-03-30 08:10:00|22224.9|22219.9|22181.4|22176.4|22233.9|22228.9|22171.9|22166.9|1462
1648628100000|2022-03-30 08:15:00|22180.9|22175.9|22193.9|22188.9|22196.9|22191.9|22167.9|22162.9|684
1648628400000|2022-03-30 08:20:00|22193.4|22188.4|22178.4|22173.4|22193.9|22188.9|22177.4|22172.4|458
1648628700000|2022-03-30 08:25:00|22178.9|22173.9|22184.4|22179.4|22191.4|22186.4|22165.4|22160.4|790
1648629000000|2022-03-30 08:30:00|22204.7|22174.7|22224.7|22194.7|22228.9|22198.9|22199.9|22169.9|1
1648629300000|2022-03-30 08:35:00|22224.4|22194.4|22208.5|22178.5|22225.2|22195.2|22208.5|22178.5|0
1648629600000|2022-03-30 08:40:00|22207.6|22177.6|22197.3|22167.3|22207.6|22177.6|22180.5|22150.5|0
1648629900000|2022-03-30 08:45:00|22197|22167|22188.7|22158.7|22199.7|22169.7|22187.8|22157.8|0
1648630200000|2022-03-30 08:50:00|22188.5|22158.5|22191.7|22161.7|22199.6|22169.6|22187|22157|0
1648630500000|2022-03-30 08:55:00|22192.2|22162.2|22218.6|22188.6|22220.9|22190.9|22192.2|22162.2|0
1648630800000|2022-03-30 09:00:00|22219.1|22189.1|22235.5|22205.5|22240.2|22210.2|22219.1|22189.1|0
1648631100000|2022-03-30 09:05:00|22234.5|22204.5|22228.9|22198.9|22239|22209|22225.2|22195.2|0
1648631400000|2022-03-30 09:10:00|22228.8|22198.8|22221|22191|22231.9|22201.9|22214.1|22184.1|0
1648631700000|2022-03-30 09:15:00|22221.2|22191.2|22219.9|22211.9|22225.4|22217.4|22186.9|22178.9|271
1648632000000|2022-03-30 09:20:00|22219.4|22211.4|22241.9|22233.9|22248.4|22240.4|22219.4|22211.4|303
1648632300000|2022-03-30 09:25:00|22242.9|22234.9|22239.9|22231.9|22250.9|22242.9|22234.4|22226.4|155
1648632600000|2022-03-30 09:30:00|22239.4|22231.4|22227.9|22219.9|22244.9|22236.9|22222.4|22214.4|249
1648632900000|2022-03-30 09:35:00|22228.4|22220.4|22224.4|22216.4|22232.9|22224.9|22216.9|22208.9|74
1648633200000|2022-03-30 09:40:00|22224.9|22216.9|22218.9|22210.9|22227.9|22219.9|22216.9|22208.9|45
1648633500000|2022-03-30 09:45:00|22218.4|22210.4|22212.4|22204.4|22226.4|22218.4|22210.9|22202.9|50
1648633800000|2022-03-30 09:50:00|22211.9|22203.9|22225.4|22217.4|22228.4|22220.4|22211.9|22203.9|73
1648634100000|2022-03-30 09:55:00|22223.9|22215.9|22238.9|22230.9|22239.9|22231.9|22221.9|22213.9|87
1648634400000|2022-03-30 10:00:00|22239.4|22231.4|22205.9|22197.9|22240.9|22232.9|22170.4|22162.4|410
1648634700000|2022-03-30 10:05:00|22206.4|22198.4|22184.4|22176.4|22216.9|22208.9|22181.4|22173.4|119
1648635000000|2022-03-30 10:10:00|22184.9|22176.9|22185.9|22177.9|22191.9|22183.9|22179.4|22171.4|85
1648635300000|2022-03-30 10:15:00|22186.4|22178.4|22188.9|22180.9|22194.4|22186.4|22176.9|22168.9|90
1648635600000|2022-03-30 10:20:00|22188.4|22180.4|22195.4|22187.4|22196.9|22188.9|22184.9|22176.9|42
1648635900000|2022-03-30 10:25:00|22195.9|22187.9|22185.4|22177.4|22198.4|22190.4|22181.4|22173.4|69
1648636200000|2022-03-30 10:30:00|22185.9|22177.9|22176.9|22168.9|22186.4|22178.4|22174.4|22166.4|101
1648636500000|2022-03-30 10:35:00|22176.4|22168.4|22185.9|22177.9|22188.9|22180.9|22171.9|22163.9|70
1648636800000|2022-03-30 10:40:00|22185.4|22177.4|22188.9|22180.9|22193.4|22185.4|22178.9|22170.9|79
1648637100000|2022-03-30 10:45:00|22188.4|22180.4|22203.9|22195.9|22208.9|22200.9|22188.4|22180.4|52
1648637400000|2022-03-30 10:50:00|22203.4|22195.4|22208.9|22200.9|22211.4|22203.4|22198.9|22190.9|58
1648637700000|2022-03-30 10:55:00|22209.4|22201.4|22215.4|22207.4|22217.4|22209.4|22207.9|22199.9|52
1648638000000|2022-03-30 11:00:00|22215.9|22207.9|22226.9|22218.9|22231.4|22223.4|22212.9|22204.9|79
1648638300000|2022-03-30 11:05:00|22226.4|22218.4|22207.4|22199.4|22226.4|22218.4|22205.9|22197.9|68
1648638600000|2022-03-30 11:10:00|22206.9|22198.9|22216.9|22208.9|22221.4|22213.4|22206.4|22198.4|32
1648638900000|2022-03-30 11:15:00|22217.4|22209.4|22196.9|22188.9|22217.4|22209.4|22193.4|22185.4|63
1648639200000|2022-03-30 11:20:00|22197.4|22189.4|22218.9|22210.9|22218.9|22210.9|22194.9|22186.9|32
1648639500000|2022-03-30 11:25:00|22219.4|22211.4|22211.9|22203.9|22219.9|22211.9|22211.4|22203.4|30
1648639800000|2022-03-30 11:30:00|22212.4|22204.4|22226.9|22218.9|22232.4|22224.4|22208.4|22200.4|72
1648640100000|2022-03-30 11:35:00|22227.4|22219.4|22220.9|22212.9|22228.9|22220.9|22218.4|22210.4|40
1648640400000|2022-03-30 11:40:00|22221.4|22213.4|22225.9|22217.9|22227.9|22219.9|22220.4|22212.4|30
1648640700000|2022-03-30 11:45:00|22226.4|22218.4|22221.9|22213.9|22227.9|22219.9|22220.9|22212.9|34
1648641000000|2022-03-30 11:50:00|22222.4|22214.4|22221.9|22213.9|22225.4|22217.4|22211.4|22203.4|68
1648641300000|2022-03-30 11:55:00|22222.9|22214.9|22199.9|22191.9|22223.9|22215.9|22195.4|22187.4|51
1648641600000|2022-03-30 12:00:00|22199.4|22191.4|22208.9|22200.9|22216.4|22208.4|22195.9|22187.9|74
1648641900000|2022-03-30 12:05:00|22208.4|22200.4|22207.4|22199.4|22208.9|22200.9|22201.4|22193.4|13
1648642200000|2022-03-30 12:10:00|22206.4|22198.4|22180.4|22172.4|22210.9|22202.9|22174.4|22166.4|163
1648642500000|2022-03-30 12:15:00|22179.9|22171.9|22177.9|22169.9|22184.9|22176.9|22172.4|22164.4|69
1648642800000|2022-03-30 12:20:00|22178.4|22170.4|22162.9|22154.9|22180.4|22172.4|22156.4|22148.4|105
1648643100000|2022-03-30 12:25:00|22163.4|22155.4|22150.9|22142.9|22174.4|22166.4|22150.4|22142.4|109
1648643400000|2022-03-30 12:30:00|22151.4|22143.4|22172.9|22164.9|22178.4|22170.4|22151.4|22143.4|136
1648643700000|2022-03-30 12:35:00|22173.4|22165.4|22184.4|22176.4|22192.4|22184.4|22169.9|22161.9|152
1648644000000|2022-03-30 12:40:00|22183.9|22175.9|22185.9|22177.9|22193.9|22185.9|22183.4|22175.4|40
1648644300000|2022-03-30 12:45:00|22185.4|22177.4|22184.4|22176.4|22189.9|22181.9|22177.4|22169.4|42
1648644600000|2022-03-30 12:50:00|22183.9|22175.9|22192.4|22184.4|22195.4|22187.4|22182.4|22174.4|27
1648644900000|2022-03-30 12:55:00|22192.9|22184.9|22196.4|22188.4|22196.9|22188.9|22182.9|22174.9|54
1648645200000|2022-03-30 13:00:00|22195.9|22187.9|22184.9|22176.9|22196.4|22188.4|22182.4|22174.4|47
1648645500000|2022-03-30 13:05:00|22184.4|22176.4|22188.4|22180.4|22188.9|22180.9|22175.4|22167.4|74
1648645800000|2022-03-30 13:10:00|22192.4|22184.4|22173.4|22165.4|22193.9|22185.9|22171.4|22163.4|103
1648646100000|2022-03-30 13:15:00|22173.9|22165.9|22171.4|22163.4|22175.4|22167.4|22156.9|22148.9|106
1648646400000|2022-03-30 13:20:00|22170.9|22162.9|22187.4|22179.4|22191.9|22183.9|22170.4|22162.4|106
1648646700000|2022-03-30 13:25:00|22186.4|22178.4|22200.9|22192.9|22201.9|22193.9|22180.4|22172.4|96
1648647000000|2022-03-30 13:30:00|22201.4|22193.4|22300.4|22292.4|22304.4|22296.4|22163.9|22155.9|1252
1648647300000|2022-03-30 13:35:00|22299.9|22291.9|22320.4|22312.4|22345.9|22337.9|22286.9|22278.9|904
1648647600000|2022-03-30 13:40:00|22319.9|22311.9|22352.9|22344.9|22372.9|22364.9|22319.9|22311.9|721
1648647900000|2022-03-30 13:45:00|22353.4|22345.4|22362.9|22354.9|22368.9|22360.9|22322.4|22314.4|596
1648648200000|2022-03-30 13:50:00|22363.9|22355.9|22345.4|22337.4|22373.9|22365.9|22323.4|22315.4|478
1648648500000|2022-03-30 13:55:00|22346.9|22338.9|22369.4|22361.4|22370.4|22362.4|22335.9|22327.9|430
1648648800000|2022-03-30 14:00:00|22369.9|22361.9|22382.9|22374.9|22401.9|22393.9|22357.4|22349.4|565
1648649100000|2022-03-30 14:05:00|22383.4|22375.4|22387.9|22379.9|22393.9|22385.9|22361.4|22353.4|252
1648649400000|2022-03-30 14:10:00|22388.4|22380.4|22407.9|22399.9|22408.4|22400.4|22372.9|22364.9|412
1648649700000|2022-03-30 14:15:00|22407.4|22399.4|22379.4|22371.4|22412.9|22404.9|22371.4|22363.4|409
1648650000000|2022-03-30 14:20:00|22379.9|22371.9|22401.9|22393.9|22408.4|22400.4|22377.9|22369.9|287
1648650300000|2022-03-30 14:25:00|22402.4|22394.4|22413.4|22405.4|22420.4|22412.4|22392.9|22384.9|264
1648650600000|2022-03-30 14:30:00|22412.4|22404.4|22399.4|22391.4|22416.4|22408.4|22383.9|22375.9|280
1648650900000|2022-03-30 14:35:00|22398.9|22390.9|22420.4|22412.4|22424.9|22416.9|22393.4|22385.4|257
1648651200000|2022-03-30 14:40:00|22419.9|22411.9|22406.4|22398.4|22421.9|22413.9|22398.9|22390.9|132
1648651500000|2022-03-30 14:45:00|22405.9|22397.9|22398.4|22390.4|22406.9|22398.9|22384.4|22376.4|152
1648651800000|2022-03-30 14:50:00|22399.4|22391.4|22374.9|22366.9|22415.4|22407.4|22372.4|22364.4|223
1648652100000|2022-03-30 14:55:00|22375.4|22367.4|22365.9|22357.9|22377.9|22369.9|22349.4|22341.4|321
1648652400000|2022-03-30 15:00:00|22366.9|22358.9|22356.9|22348.9|22383.4|22375.4|22351.4|22343.4|175
1648652700000|2022-03-30 15:05:00|22357.4|22349.4|22338.9|22330.9|22357.9|22349.9|22325.4|22317.4|448
1648653000000|2022-03-30 15:10:00|22336.9|22328.9|22339.4|22331.4|22342.9|22334.9|22312.9|22304.9|252
1648653300000|2022-03-30 15:15:00|22340.9|22332.9|22366.9|22358.9|22371.9|22363.9|22338.4|22330.4|255
1648653600000|2022-03-30 15:20:00|22367.4|22359.4|22363.4|22355.4|22375.9|22367.9|22356.4|22348.4|219
1648653900000|2022-03-30 15:25:00|22362.9|22354.9|22337.9|22329.9|22362.9|22354.9|22329.4|22321.4|193
1648654200000|2022-03-30 15:30:00|22339.4|22331.4|22362.9|22354.9|22363.9|22355.9|22330.4|22322.4|128
1648654500000|2022-03-30 15:35:00|22363.9|22355.9|22373.4|22365.4|22378.9|22370.9|22359.4|22351.4|128
1648654800000|2022-03-30 15:40:00|22372.9|22364.9|22371.9|22363.9|22376.9|22368.9|22360.9|22352.9|74
1648655100000|2022-03-30 15:45:00|22371.4|22363.4|22367.9|22359.9|22373.4|22365.4|22358.9|22350.9|124
1648655400000|2022-03-30 15:50:00|22367.4|22359.4|22371.4|22363.4|22376.4|22368.4|22366.9|22358.9|50
1648655700000|2022-03-30 15:55:00|22371.9|22363.9|22382.9|22374.9|22386.9|22378.9|22367.4|22359.4|91
1648656000000|2022-03-30 16:00:00|22381.4|22373.4|22366.9|22358.9|22390.4|22382.4|22362.9|22354.9|203
1648656300000|2022-03-30 16:05:00|22366.4|22358.4|22357.9|22349.9|22367.4|22359.4|22344.9|22336.9|141
1648656600000|2022-03-30 16:10:00|22357.4|22349.4|22351.4|22343.4|22357.9|22349.9|22344.4|22336.4|81
1648656900000|2022-03-30 16:15:00|22350.9|22342.9|22360.4|22352.4|22363.9|22355.9|22347.4|22339.4|77
1648657200000|2022-03-30 16:20:00|22360.9|22352.9|22360.9|22352.9|22364.4|22356.4|22349.9|22341.9|47
1648657500000|2022-03-30 16:25:00|22360.4|22352.4|22364.9|22356.9|22369.9|22361.9|22357.9|22349.9|58
1648657800000|2022-03-30 16:30:00|22364.4|22356.4|22372.9|22364.9|22373.4|22365.4|22360.4|22352.4|69
1648658100000|2022-03-30 16:35:00|22374.4|22366.4|22374.4|22366.4|22380.9|22372.9|22364.4|22356.4|109
1648658400000|2022-03-30 16:40:00|22374.9|22366.9|22357.9|22349.9|22377.9|22369.9|22347.4|22339.4|107
1648658700000|2022-03-30 16:45:00|22358.4|22350.4|22353.9|22345.9|22364.9|22356.9|22341.9|22333.9|101
1648659000000|2022-03-30 16:50:00|22354.4|22346.4|22352.9|22344.9|22355.4|22347.4|22343.4|22335.4|47
1648659300000|2022-03-30 16:55:00|22353.4|22345.4|22333.4|22325.4|22357.9|22349.9|22330.4|22322.4|132
1648659600000|2022-03-30 17:00:00|22332.4|22324.4|22329.4|22321.4|22333.4|22325.4|22313.4|22305.4|191
1648659900000|2022-03-30 17:05:00|22328.9|22320.9|22316.4|22308.4|22332.9|22324.9|22313.4|22305.4|97
1648660200000|2022-03-30 17:10:00|22316.9|22308.9|22324.9|22316.9|22330.9|22322.9|22316.9|22308.9|111
1648660500000|2022-03-30 17:15:00|22325.4|22317.4|22300.4|22292.4|22326.9|22318.9|22297.9|22289.9|148
1648660800000|2022-03-30 17:20:00|22299.4|22291.4|22297.9|22289.9|22299.9|22291.9|22275.9|22267.9|124
1648661100000|2022-03-30 17:25:00|22297.4|22289.4|22291.4|22283.4|22297.4|22289.4|22282.9|22274.9|28
1648661400000|2022-03-30 17:30:00|22290.9|22282.9|22290.4|22282.4|22303.9|22295.9|22288.4|22280.4|38
1648661700000|2022-03-30 17:35:00|22290.9|22282.9|22265.4|22257.4|22291.9|22283.9|22264.9|22256.9|117
1648662000000|2022-03-30 17:40:00|22264.9|22256.9|22250.4|22242.4|22264.9|22256.9|22249.4|22241.4|160
1648662300000|2022-03-30 17:45:00|22250.9|22242.9|22265.9|22257.9|22268.4|22260.4|22245.4|22237.4|99
1648662600000|2022-03-30 17:50:00|22266.4|22258.4|22255.4|22247.4|22269.9|22261.9|22254.4|22246.4|64
1648662900000|2022-03-30 17:55:00|22254.9|22246.9|22244.4|22236.4|22262.4|22254.4|22243.4|22235.4|81
1648663200000|2022-03-30 18:00:00|22244.9|22236.9|22265.4|22257.4|22273.9|22265.9|22243.4|22235.4|82
1648663500000|2022-03-30 18:05:00|22264.9|22256.9|22259.9|22251.9|22264.9|22256.9|22253.4|22245.4|38
1648663800000|2022-03-30 18:10:00|22260.4|22252.4|22259.4|22251.4|22262.4|22254.4|22254.9|22246.9|32
1648664100000|2022-03-30 18:15:00|22259.9|22251.9|22241.9|22233.9|22260.4|22252.4|22236.9|22228.9|76
1648664400000|2022-03-30 18:20:00|22242.4|22234.4|22216.4|22208.4|22247.4|22239.4|22212.9|22204.9|279
1648664700000|2022-03-30 18:25:00|22215.9|22207.9|22216.4|22208.4|22218.9|22210.9|22196.9|22188.9|163
1648665000000|2022-03-30 18:30:00|22215.9|22207.9|22235.4|22227.4|22237.4|22229.4|22214.4|22206.4|46
1648665300000|2022-03-30 18:35:00|22235.9|22227.9|22242.4|22234.4|22254.4|22246.4|22235.4|22227.4|49
1648665600000|2022-03-30 18:40:00|22242.9|22234.9|22228.4|22220.4|22245.9|22237.9|22221.4|22213.4|38
1648665900000|2022-03-30 18:45:00|22227.9|22219.9|22222.4|22214.4|22229.4|22221.4|22213.9|22205.9|28
1648666200000|2022-03-30 18:50:00|22222.9|22214.9|22224.9|22216.9|22228.9|22220.9|22221.4|22213.4|27
1648666500000|2022-03-30 18:55:00|22224.4|22216.4|22218.8|22188.8|22234.4|22226.4|22193.4|22185.4|89
1648666800000|2022-03-30 19:00:00|22219.4|22189.4|22203|22173|22220.5|22190.5|22202.8|22172.8|0
1648667100000|2022-03-30 19:05:00|22202.9|22172.9|22203.8|22173.8|22207.8|22177.8|22200.7|22170.7|0
1648667400000|2022-03-30 19:10:00|22203.6|22173.6|22208.3|22178.3|22209.2|22179.2|22194.3|22164.3|0
1648667700000|2022-03-30 19:15:00|22208.1|22178.1|22195.7|22165.7|22226.9|22196.9|22193.5|22163.5|0
1648668000000|2022-03-30 19:20:00|22195.5|22165.5|22165.5|22135.5|22195.9|22165.9|22165.2|22135.2|0
1648668300000|2022-03-30 19:25:00|22165.4|22135.4|22184.3|22154.3|22186.2|22156.2|22158.9|22128.9|0
1648668600000|2022-03-30 19:30:00|22183.9|22153.9|22198.4|22168.4|22213.4|22183.4|22183.1|22153.1|0
1648668900000|2022-03-30 19:35:00|22198.6|22168.6|22182.9|22152.9|22212.2|22182.2|22182.8|22152.8|0
1648669200000|2022-03-30 19:40:00|22182.8|22152.8|22182.4|22152.4|22201.2|22171.2|22167.5|22137.5|0
1648669500000|2022-03-30 19:45:00|22182.8|22152.8|22201.4|22171.4|22209.6|22179.6|22182.6|22152.6|0
1648669800000|2022-03-30 19:50:00|22203.4|22173.4|22153.6|22123.6|22203.4|22173.4|22146.8|22116.8|0
1648670100000|2022-03-30 19:55:00|22154.4|22124.4|22220.4|22190.4|22229.8|22199.8|22154.4|22124.4|0
1648670400000|2022-03-30 20:00:00|22221.3|22191.3|22227|22197|22229.1|22199.1|22209.3|22179.3|0
1648670700000|2022-03-30 20:05:00|22226.1|22196.1|22228.8|22198.8|22232.2|22202.2|22221.5|22191.5|0
1648671000000|2022-03-30 20:10:00|22227.9|22197.9|22232.5|22202.5|22234.4|22204.4|22226.9|22196.9|0
1648671300000|2022-03-30 20:15:00|22232|22202|22229.3|22199.3|22232.9|22202.9|22228.1|22198.1|0
1648671600000|2022-03-30 20:20:00|22231.7|22201.7|22233.1|22203.1|22235.1|22205.1|22231.2|22201.2|0
1648671900000|2022-03-30 20:25:00|22232.1|22202.1|22234.9|22204.9|22236|22206|22232.1|22202.1|0
1648672200000|2022-03-30 20:30:00|22235.9|22205.9|22235.9|22205.9|22237.8|22207.8|22235.9|22205.9|0
1648672500000|2022-03-30 20:35:00|22236.3|22206.3|22235.9|22205.9|22236.8|22206.8|22234.9|22204.9|0
1648672800000|2022-03-30 20:40:00|22237.2|22207.2|22244.4|22214.4|22244.4|22214.4|22237.2|22207.2|0
1648673100000|2022-03-30 20:45:00|22244.9|22214.9|22248.3|22218.3|22248.3|22218.3|22243.1|22213.1|0
1648673400000|2022-03-30 20:50:00|22248.8|22218.8|22245.4|22215.4|22248.8|22218.8|22244.4|22214.4|0
1648673700000|2022-03-30 20:55:00|22244.4|22214.4|22240.8|22210.8|22244.4|22214.4|22240.1|22210.1|0
1648674000000|2022-03-30 21:00:00|22241.2|22211.2|22240.2|22210.2|22242.5|22212.5|22239.3|22209.3|0
1648674300000|2022-03-30 21:05:00|22240.6|22210.6|22240.2|22210.2|22240.6|22210.6|22240|22210|0
1648674600000|2022-03-30 21:10:00|22239.9|22209.9|22239.6|22209.6|22240.3|22210.3|22239.5|22209.5|0
1648674900000|2022-03-30 21:15:00|22239.4|22209.4|22240|22210|22240|22210|22239.2|22209.2|0
1648675200000|2022-03-30 21:20:00|22239.6|22209.6|22240.5|22210.5|22242|22212|22239.6|22209.6|0
1648675500000|2022-03-30 21:25:00|22239.8|22209.8|22239|22209|22239.8|22209.8|22238.5|22208.5|0
1648675800000|2022-03-30 21:30:00|22239.1|22209.1|22238.3|22208.3|22239.1|22209.1|22238.3|22208.3|0
1648676100000|2022-03-30 21:35:00|22238.6|22208.6|22238.6|22208.6|22239.6|22209.6|22238.6|22208.6|0
1648676400000|2022-03-30 21:40:00|22239.3|22209.3|22239.7|22209.7|22239.8|22209.8|22239.1|22209.1|0
1648676700000|2022-03-30 21:45:00|22239.8|22209.8|22240.6|22210.6|22240.6|22210.6|22239.7|22209.7|0
1648677000000|2022-03-30 21:50:00|22241.1|22211.1|22239.8|22209.8|22241.7|22211.7|22239|22209|0
1648677300000|2022-03-30 21:55:00|22239.1|22209.1|22240.7|22210.7|22241.3|22211.3|22239.1|22209.1|0
1648677600000|2022-03-30 22:00:00|22231.8|22201.8|22236.6|22206.6|22242|22212|22231.8|22201.8|0
1648677900000|2022-03-30 22:05:00|22237.1|22207.1|22239.1|22209.1|22242|22212|22234.8|22204.8|0
1648678200000|2022-03-30 22:10:00|22240|22210|22245.5|22215.5|22245.5|22215.5|22236.8|22206.8|0
1648678500000|2022-03-30 22:15:00|22245.9|22215.9|22241.6|22211.6|22245.9|22215.9|22239.7|22209.7|0
1648678800000|2022-03-30 22:20:00|22240.6|22210.6|22246.4|22216.4|22246.4|22216.4|22240.6|22210.6|0
1648679100000|2022-03-30 22:25:00|22245.9|22215.9|22246.4|22216.4|22246.4|22216.4|22244.5|22214.5|0
1648679400000|2022-03-30 22:30:00|22245.9|22215.9|22242.6|22212.6|22245.9|22215.9|22241.6|22211.6|0
1648679700000|2022-03-30 22:35:00|22243.5|22213.5|22238.1|22208.1|22243.5|22213.5|22238.1|22208.1|0
1648680000000|2022-03-30 22:40:00|22237.6|22207.6|22237.1|22207.1|22240|22210|22235.6|22205.6|0
1648680300000|2022-03-30 22:45:00|22238.1|22208.1|22234.4|22204.4|22238.1|22208.1|22233.4|22203.4|0
1648680600000|2022-03-30 22:50:00|22233.9|22203.9|22233.4|22203.4|22234.4|22204.4|22231.5|22201.5|0
1648680900000|2022-03-30 22:55:00|22232.9|22202.9|22233.4|22203.4|22234.3|22204.3|22232.4|22202.4|0
1648681200000|2022-03-30 23:00:00|22233.3|22203.3|22232.7|22202.7|22236.2|22206.2|22232.7|22202.7|0
1648681500000|2022-03-30 23:05:00|22231.7|22201.7|22234.9|22204.9|22236.8|22206.8|22231.7|22201.7|0
1648681800000|2022-03-30 23:10:00|22234.4|22204.4|22230.8|22200.8|22234.9|22204.9|22229.8|22199.8|0
1648682100000|2022-03-30 23:15:00|22231.2|22201.2|22229.8|22199.8|22234.6|22204.6|22229.8|22199.8|0
1648682400000|2022-03-30 23:20:00|22230.3|22200.3|22227.8|22197.8|22231.7|22201.7|22227.8|22197.8|0
1648682700000|2022-03-30 23:25:00|22228.8|22198.8|22225.8|22195.8|22228.8|22198.8|22225.8|22195.8|0
1648683000000|2022-03-30 23:30:00|22226.2|22196.2|22221.6|22191.6|22226.2|22196.2|22221.6|22191.6|0
1648683300000|2022-03-30 23:35:00|22220.8|22190.8|22219.3|22189.3|22220.8|22190.8|22218.4|22188.4|0
1648683600000|2022-03-30 23:40:00|22219.8|22189.8|22221.6|22191.6|22221.6|22191.6|22218.2|22188.2|0
1648683900000|2022-03-30 23:45:00|22220.6|22190.6|22217.7|22187.7|22220.6|22190.6|22215.6|22185.6|0
1648684200000|2022-03-30 23:50:00|22218.7|22188.7|22219.8|22189.8|22220.4|22190.4|22216.7|22186.7|0
1648684500000|2022-03-30 23:55:00|22219.3|22189.3|22218.7|22188.7|22219.8|22189.8|22217.7|22187.7|0
1648684800000|2022-03-31 00:00:00|22219.6|22189.6|22221.6|22191.6|22224.5|22194.5|22214.3|22184.3|0
1648685100000|2022-03-31 00:05:00|22220.6|22190.6|22220.7|22190.7|22222.5|22192.5|22217.8|22187.8|0
1648685400000|2022-03-31 00:10:00|22219.7|22189.7|22244.2|22214.2|22248.3|22218.3|22217.8|22187.8|0
1648685700000|2022-03-31 00:15:00|22245.1|22215.1|22235.1|22205.1|22247.1|22217.1|22225.5|22195.5|0
1648686000000|2022-03-31 00:20:00|22235.3|22205.3|22233.3|22203.3|22247.5|22217.5|22232.7|22202.7|0
1648686300000|2022-03-31 00:25:00|22232.8|22202.8|22238.7|22208.7|22241.6|22211.6|22229.6|22199.6|0
1648686600000|2022-03-31 00:30:00|22238.2|22208.2|22254.3|22224.3|22258.8|22228.8|22238.2|22208.2|0
1648686900000|2022-03-31 00:35:00|22255.7|22225.7|22261|22231|22262.1|22232.1|22248.5|22218.5|0
1648687200000|2022-03-31 00:40:00|22261.5|22231.5|22284.9|22254.9|22289.7|22259.7|22261.5|22231.5|0
1648687500000|2022-03-31 00:45:00|22285.2|22255.2|22286.4|22256.4|22288.3|22258.3|22278.7|22248.7|0
1648687800000|2022-03-31 00:50:00|22285.9|22255.9|22293.3|22263.3|22294.5|22264.5|22283|22253|0
1648688100000|2022-03-31 00:55:00|22293.5|22263.5|22294|22264|22297.4|22267.4|22289.7|22259.7|0
1648688400000|2022-03-31 01:00:00|22293.8|22263.8|22280.2|22250.2|22298.3|22268.3|22280.2|22250.2|0
1648688700000|2022-03-31 01:05:00|22280.7|22250.7|22274.9|22244.9|22280.7|22250.7|22264.9|22234.9|0
1648689000000|2022-03-31 01:10:00|22277.8|22247.8|22283.3|22253.3|22283.3|22253.3|22268.2|22238.2|0
1648689300000|2022-03-31 01:15:00|22279.4|22249.4|22251.5|22246.5|22299|22294|22230|22225|1983
1648689600000|2022-03-31 01:20:00|22252|22247|22226.5|22221.5|22260|22255|22222.5|22217.5|744
1648689900000|2022-03-31 01:25:00|22227|22222|22220|22215|22232|22227|22207.5|22202.5|632
1648690200000|2022-03-31 01:30:00|22223.5|22218.5|22205|22200|22232.5|22227.5|22143|22138|4075
1648690500000|2022-03-31 01:35:00|22202.5|22197.5|22091.5|22086.5|22203.5|22198.5|22075.5|22070.5|3819
1648690800000|2022-03-31 01:40:00|22092.5|22087.5|22081.5|22076.5|22124|22119|22064.5|22059.5|3837
1648691100000|2022-03-31 01:45:00|22080.5|22075.5|22041|22036|22092|22087|22033.5|22028.5|2908
1648691400000|2022-03-31 01:50:00|22040|22035|22048.5|22043.5|22097|22092|22032|22027|2251
1648691700000|2022-03-31 01:55:00|22049|22044|22029|22024|22058|22053|22006|22001|1866
1648692000000|2022-03-31 02:00:00|22028.5|22023.5|21941.5|21936.5|22032|22027|21938|21933|2785
1648692300000|2022-03-31 02:05:00|21942|21937|21949.5|21944.5|21965.5|21960.5|21921|21916|2630
1648692600000|2022-03-31 02:10:00|21950.5|21945.5|22005|22000|22026.5|22021.5|21948.5|21943.5|1936
1648692900000|2022-03-31 02:15:00|22004.5|21999.5|22033|22028|22040.5|22035.5|21985.5|21980.5|1692
1648693200000|2022-03-31 02:20:00|22033.5|22028.5|22054|22049|22071.5|22066.5|22016.5|22011.5|1639
1648693500000|2022-03-31 02:25:00|22053.5|22048.5|22054|22049|22091.5|22086.5|22048|22043|1889
1648693800000|2022-03-31 02:30:00|22052|22047|22066.5|22061.5|22069.5|22064.5|22014.5|22009.5|1743
1648694100000|2022-03-31 02:35:00|22067|22062|22096.5|22091.5|22109|22104|22053.5|22048.5|1583
1648694400000|2022-03-31 02:40:00|22095|22090|22081|22076|22098.5|22093.5|22069|22064|859
1648694700000|2022-03-31 02:45:00|22081.5|22076.5|22094|22089|22112|22107|22069.5|22064.5|1049
1648695000000|2022-03-31 02:50:00|22093.5|22088.5|22035.5|22030.5|22096.5|22091.5|22032|22027|1158
1648695300000|2022-03-31 02:55:00|22036|22031|22037.5|22032.5|22053.5|22048.5|22021|22016|966
1648695600000|2022-03-31 03:00:00|22036|22031|22087.5|22082.5|22091.5|22086.5|22028.5|22023.5|940
1648695900000|2022-03-31 03:05:00|22086.5|22081.5|22070|22065|22104.5|22099.5|22069.5|22064.5|780
1648696200000|2022-03-31 03:10:00|22070.5|22065.5|22050|22045|22070.5|22065.5|22039|22034|898
1648696500000|2022-03-31 03:15:00|22049.5|22044.5|22080|22075|22085.5|22080.5|22034|22029|626
1648696800000|2022-03-31 03:20:00|22079.5|22074.5|22097|22092|22097.5|22092.5|22065.5|22060.5|581
1648697100000|2022-03-31 03:25:00|22097.5|22092.5|22084.5|22079.5|22101.5|22096.5|22076|22071|673
1648697400000|2022-03-31 03:30:00|22085|22080|22066.5|22061.5|22085.5|22080.5|22057.5|22052.5|625
1648697700000|2022-03-31 03:35:00|22067|22062|22055|22050|22072|22067|22043|22038|673
1648698000000|2022-03-31 03:40:00|22055.5|22050.5|22054.5|22049.5|22059|22054|22038|22033|473
1648698300000|2022-03-31 03:45:00|22053.5|22048.5|22052.5|22047.5|22061.5|22056.5|22045.5|22040.5|370
1648698600000|2022-03-31 03:50:00|22053|22048|22055|22050|22058|22053|22042|22037|333
1648698900000|2022-03-31 03:55:00|22054.5|22049.5|22038|22033|22065.5|22060.5|22036.5|22031.5|682
1648699200000|2022-03-31 04:00:00|22068|22038|22065.8|22035.8|22070.9|22040.9|22064.4|22034.4|0
1648699500000|2022-03-31 04:05:00|22066.3|22036.3|22062.5|22032.5|22066.7|22036.7|22059.8|22029.8|0
1648699800000|2022-03-31 04:10:00|22061.9|22031.9|22058.1|22028.1|22062.4|22032.4|22058.1|22028.1|0
1648700100000|2022-03-31 04:15:00|22057.9|22027.9|22064|22034|22064|22034|22056.2|22026.2|0
1648700400000|2022-03-31 04:20:00|22063.6|22033.6|22060.5|22030.5|22067.4|22037.4|22060|22030|0
1648700700000|2022-03-31 04:25:00|22060.3|22030.3|22046.5|22016.5|22060.5|22030.5|22046.5|22016.5|0
1648701000000|2022-03-31 04:30:00|22046.2|22016.2|22054|22024|22055.5|22025.5|22046.1|22016.1|0
1648701300000|2022-03-31 04:35:00|22051.2|22021.2|22054.5|22024.5|22057.8|22027.8|22050.7|22020.7|0
1648701600000|2022-03-31 04:40:00|22055.9|22025.9|22057.7|22027.7|22058.3|22028.3|22054|22024|0
1648701900000|2022-03-31 04:45:00|22057.2|22027.2|22059.6|22029.6|22062.2|22032.2|22057.2|22027.2|0
1648702200000|2022-03-31 04:50:00|22058.2|22028.2|22057.7|22027.7|22061.5|22031.5|22057.4|22027.4|0
1648702500000|2022-03-31 04:55:00|22059.1|22029.1|22060.1|22030.1|22061.5|22031.5|22057.4|22027.4|0
1648702800000|2022-03-31 05:00:00|22058.2|22028.2|22019|22014|22071|22066|22007|22002|1767
1648703100000|2022-03-31 05:05:00|22018.5|22013.5|22010|22005|22047|22042|22006|22001|1136
1648703400000|2022-03-31 05:10:00|22009.5|22004.5|22014.5|22009.5|22047|22042|22005.5|22000.5|741
1648703700000|2022-03-31 05:15:00|22014|22009|22016|22011|22025|22020|21977.5|21972.5|1207
1648704000000|2022-03-31 05:20:00|22016.5|22011.5|22001.5|21996.5|22021.5|22016.5|21992|21987|630
1648704300000|2022-03-31 05:25:00|22001|21996|22005.5|22000.5|22016.5|22011.5|21975.5|21970.5|817
1648704600000|2022-03-31 05:30:00|22006|22001|21995.5|21990.5|22022.5|22017.5|21988|21983|687
1648704900000|2022-03-31 05:35:00|21995|21990|22001.5|21996.5|22028.5|22023.5|21990|21985|651
1648705200000|2022-03-31 05:40:00|22003|21998|22005.5|22000.5|22023|22018|22001|21996|385
1648705500000|2022-03-31 05:45:00|22006|22001|21967|21962|22016|22011|21954.5|21949.5|1125
1648705800000|2022-03-31 05:50:00|21966.5|21961.5|21956|21951|21970|21965|21936.5|21931.5|1257
1648706100000|2022-03-31 05:55:00|21956.5|21951.5|21953.5|21948.5|21982|21977|21949.5|21944.5|588
1648706400000|2022-03-31 06:00:00|21953|21948|21982|21977|21996|21991|21944.5|21939.5|788
1648706700000|2022-03-31 06:05:00|21982.5|21977.5|22005.5|22000.5|22029.5|22024.5|21982.5|21977.5|895
1648707000000|2022-03-31 06:10:00|22006|22001|21996.5|21991.5|22016.5|22011.5|21976.5|21971.5|750
1648707300000|2022-03-31 06:15:00|21997|21992|21989.5|21984.5|22005|22000|21974.5|21969.5|637
1648707600000|2022-03-31 06:20:00|21990|21985|22020.5|22015.5|22021|22016|21989.5|21984.5|759
1648707900000|2022-03-31 06:25:00|22019.5|22014.5|21995.5|21990.5|22021.5|22016.5|21993.5|21988.5|458
1648708200000|2022-03-31 06:30:00|21993.5|21988.5|21968.5|21963.5|22002|21997|21962.5|21957.5|675
1648708500000|2022-03-31 06:35:00|21969|21964|21968.5|21963.5|21971|21966|21944|21939|835
1648708800000|2022-03-31 06:40:00|21967.5|21962.5|21971.5|21966.5|21987|21982|21966|21961|577
1648709100000|2022-03-31 06:45:00|21971|21966|22001.5|21996.5|22007|22002|21971|21966|465
1648709400000|2022-03-31 06:50:00|22002|21997|22003.5|21998.5|22021|22016|21997|21992|640
1648709700000|2022-03-31 06:55:00|22004|21999|22035.5|22030.5|22036|22031|21994.5|21989.5|814
1648710000000|2022-03-31 07:00:00|22036|22031|22052.5|22047.5|22079.5|22074.5|22030|22025|1802
1648710300000|2022-03-31 07:05:00|22052|22047|22043.5|22038.5|22052.5|22047.5|22032.5|22027.5|764
1648710600000|2022-03-31 07:10:00|22042.5|22037.5|22090.5|22085.5|22104.5|22099.5|22037|22032|1304
1648710900000|2022-03-31 07:15:00|22091.5|22086.5|22114.5|22109.5|22130.5|22125.5|22083.5|22078.5|1355
1648711200000|2022-03-31 07:20:00|22116|22111|22124.5|22119.5|22150.5|22145.5|22114|22109|1251
1648711500000|2022-03-31 07:25:00|22124|22119|22107|22102|22137.5|22132.5|22107|22102|1190
1648711800000|2022-03-31 07:30:00|22106.5|22101.5|22134.5|22129.5|22151.5|22146.5|22100.5|22095.5|1286
1648712100000|2022-03-31 07:35:00|22133|22128|22119.5|22114.5|22151|22146|22116|22111|850
1648712400000|2022-03-31 07:40:00|22119|22114|22110|22105|22125|22120|22110|22105|504
1648712700000|2022-03-31 07:45:00|22110.5|22105.5|22099.5|22094.5|22114|22109|22088|22083|867
1648713000000|2022-03-31 07:50:00|22100|22095|22083.5|22078.5|22111|22106|22079.5|22074.5|908
1648713300000|2022-03-31 07:55:00|22081|22076|22069|22064|22085.5|22080.5|22052|22047|1450
1648713600000|2022-03-31 08:00:00|22068.5|22063.5|22028|22023|22068.5|22063.5|22004.5|21999.5|2235
1648713900000|2022-03-31 08:05:00|22027.5|22022.5|22024.5|22019.5|22029.5|22024.5|21987.5|21982.5|2610
1648714200000|2022-03-31 08:10:00|22031|22026|21977|21972|22031|22026|21969.5|21964.5|1319
1648714500000|2022-03-31 08:15:00|21977.5|21972.5|21981|21976|21986|21981|21950|21945|921
1648714800000|2022-03-31 08:20:00|21982|21977|21992|21987|21998.5|21993.5|21977.5|21972.5|1096
1648715100000|2022-03-31 08:25:00|21991|21986|21995.5|21990.5|22003|21998|21980|21975|790
1648715400000|2022-03-31 08:30:00|22007.4|21977.4|22001.4|21971.4|22007.4|21977.4|21987.6|21957.6|0
1648715700000|2022-03-31 08:35:00|22001.2|21971.2|21980.3|21950.3|22004.7|21974.7|21974.1|21944.1|0
1648716000000|2022-03-31 08:40:00|21981.8|21951.8|21987.6|21957.6|21993.4|21963.4|21979.9|21949.9|0
1648716300000|2022-03-31 08:45:00|21987.4|21957.4|21978.3|21948.3|21987.6|21957.6|21976.3|21946.3|0
1648716600000|2022-03-31 08:50:00|21978.5|21948.5|21996.8|21966.8|21996.8|21966.8|21975.2|21945.2|0
1648716900000|2022-03-31 08:55:00|21996.4|21966.4|22001.1|21971.1|22012|21982|21993.5|21963.5|0
1648717200000|2022-03-31 09:00:00|22000.6|21970.6|21985.7|21955.7|22010.7|21980.7|21985.3|21955.3|0
1648717500000|2022-03-31 09:05:00|21986.2|21956.2|21973.7|21943.7|21990|21960|21969.5|21939.5|0
1648717800000|2022-03-31 09:10:00|21974.2|21944.2|21980.7|21950.7|21981|21951|21967.4|21937.4|0
1648718100000|2022-03-31 09:15:00|21980.3|21950.3|22015.5|22007.5|22023|22015|21980.3|21950.3|237
1648718400000|2022-03-31 09:20:00|22016|22008|21990|21982|22017.5|22009.5|21987|21979|175
1648718700000|2022-03-31 09:25:00|21992.5|21984.5|21964|21956|21997|21989|21948|21940|333
1648719000000|2022-03-31 09:30:00|21964.5|21956.5|21945.5|21937.5|21964.5|21956.5|21935.5|21927.5|321
1648719300000|2022-03-31 09:35:00|21947.5|21939.5|21942|21934|21952.5|21944.5|21938|21930|92
1648719600000|2022-03-31 09:40:00|21941.5|21933.5|21945|21937|21958.5|21950.5|21940|21932|97
1648719900000|2022-03-31 09:45:00|21944.5|21936.5|21935|21927|21945.5|21937.5|21925|21917|185
1648720200000|2022-03-31 09:50:00|21935.5|21927.5|21948|21940|21953|21945|21933|21925|115
1648720500000|2022-03-31 09:55:00|21947.5|21939.5|21963|21955|21971.5|21963.5|21947.5|21939.5|122
1648720800000|2022-03-31 10:00:00|21962.5|21954.5|21978.5|21970.5|21978.5|21970.5|21956.5|21948.5|106
1648721100000|2022-03-31 10:05:00|21977.5|21969.5|21968.5|21960.5|21977.5|21969.5|21967|21959|66
1648721400000|2022-03-31 10:10:00|21969|21961|21962.5|21954.5|21974|21966|21962|21954|46
1648721700000|2022-03-31 10:15:00|21963|21955|21944.5|21936.5|21968.5|21960.5|21941|21933|104
1648722000000|2022-03-31 10:20:00|21944|21936|21960|21952|21967.5|21959.5|21937.5|21929.5|94
1648722300000|2022-03-31 10:25:00|21963.5|21955.5|21974.5|21966.5|21976.5|21968.5|21963|21955|109
1648722600000|2022-03-31 10:30:00|21975|21967|21958.5|21950.5|21975|21967|21949.5|21941.5|44
1648722900000|2022-03-31 10:35:00|21959|21951|21960.5|21952.5|21979.5|21971.5|21957|21949|103
1648723200000|2022-03-31 10:40:00|21960|21952|21954.5|21946.5|21971|21963|21950.5|21942.5|98
1648723500000|2022-03-31 10:45:00|21955.5|21947.5|21954|21946|21962.5|21954.5|21949.5|21941.5|77
1648723800000|2022-03-31 10:50:00|21953.5|21945.5|21952.5|21944.5|21956.5|21948.5|21940.5|21932.5|112
1648724100000|2022-03-31 10:55:00|21952|21944|21945.5|21937.5|21954.5|21946.5|21940|21932|87
1648724400000|2022-03-31 11:00:00|21943|21935|21957|21949|21964|21956|21940|21932|104
1648724700000|2022-03-31 11:05:00|21957.5|21949.5|21940|21932|21958.5|21950.5|21929.5|21921.5|150
1648725000000|2022-03-31 11:10:00|21940.5|21932.5|21936|21928|21942|21934|21931.5|21923.5|45
1648725300000|2022-03-31 11:15:00|21935.5|21927.5|21938.5|21930.5|21947.5|21939.5|21935|21927|36
1648725600000|2022-03-31 11:20:00|21938|21930|21934.5|21926.5|21941.5|21933.5|21932.5|21924.5|38
1648725900000|2022-03-31 11:25:00|21934|21926|21904.5|21896.5|21934|21926|21896|21888|383
1648726200000|2022-03-31 11:30:00|21904|21896|21921|21913|21926|21918|21903|21895|97
1648726500000|2022-03-31 11:35:00|21920.5|21912.5|21922.5|21914.5|21924|21916|21908|21900|60
1648726800000|2022-03-31 11:40:00|21923|21915|21934.5|21926.5|21935|21927|21922.5|21914.5|155
1648727100000|2022-03-31 11:45:00|21934|21926|21944|21936|21944.5|21936.5|21930.5|21922.5|171
1648727400000|2022-03-31 11:50:00|21943.5|21935.5|21939|21931|21943.5|21935.5|21935.5|21927.5|82
1648727700000|2022-03-31 11:55:00|21939.5|21931.5|21946|21938|21946.5|21938.5|21937|21929|173
1648728000000|2022-03-31 12:00:00|21945.5|21937.5|21957|21949|21957.5|21949.5|21944|21936|135
1648728300000|2022-03-31 12:05:00|21957.5|21949.5|21960|21952|21963|21955|21947.5|21939.5|120
1648728600000|2022-03-31 12:10:00|21959.5|21951.5|21955.5|21947.5|21965.5|21957.5|21955.5|21947.5|80
1648728900000|2022-03-31 12:15:00|21956|21948|21953.5|21945.5|21958|21950|21949.5|21941.5|35
1648729200000|2022-03-31 12:20:00|21953|21945|21972|21964|21972.5|21964.5|21953|21945|82
1648729500000|2022-03-31 12:25:00|21971.5|21963.5|21964.5|21956.5|21973|21965|21957.5|21949.5|42
1648729800000|2022-03-31 12:30:00|21965.5|21957.5|21961.5|21953.5|21982.5|21974.5|21957.5|21949.5|104
1648730100000|2022-03-31 12:35:00|21961|21953|21956.5|21948.5|21963.5|21955.5|21946.5|21938.5|91
1648730400000|2022-03-31 12:40:00|21957|21949|21961.5|21953.5|21966|21958|21951.5|21943.5|58
1648730700000|2022-03-31 12:45:00|21962|21954|21956.5|21948.5|21965|21957|21950.5|21942.5|25
1648731000000|2022-03-31 12:50:00|21956|21948|21972.5|21964.5|21977|21969|21954.5|21946.5|69
1648731300000|2022-03-31 12:55:00|21971.5|21963.5|21973.5|21965.5|21979.5|21971.5|21966|21958|60
1648731600000|2022-03-31 13:00:00|21972.5|21964.5|21989.5|21981.5|21994.5|21986.5|21964.5|21956.5|131
1648731900000|2022-03-31 13:05:00|21989|21981|21986.5|21978.5|21995|21987|21977|21969|81
1648732200000|2022-03-31 13:10:00|21986|21978|21955.5|21947.5|21987.5|21979.5|21942|21934|157
1648732500000|2022-03-31 13:15:00|21956|21948|21961.5|21953.5|21968.5|21960.5|21944|21936|116
1648732800000|2022-03-31 13:20:00|21962|21954|21968.5|21960.5|21970|21962|21944.5|21936.5|93
1648733100000|2022-03-31 13:25:00|21969|21961|21959|21951|21975|21967|21956|21948|123
1648733400000|2022-03-31 13:30:00|21960|21952|21849.5|21841.5|21977|21969|21839.5|21831.5|1308
1648733700000|2022-03-31 13:35:00|21849|21841|21845.5|21837.5|21867|21859|21805|21797|968
1648734000000|2022-03-31 13:40:00|21843|21835|21847.5|21839.5|21857.5|21849.5|21798.5|21790.5|654
1648734300000|2022-03-31 13:45:00|21846.5|21838.5|21846|21838|21860.5|21852.5|21791|21783|744
1648734600000|2022-03-31 13:50:00|21845.5|21837.5|21853.5|21845.5|21866.5|21858.5|21826|21818|410
1648734900000|2022-03-31 13:55:00|21853|21845|21819|21811|21858|21850|21818|21810|392
1648735200000|2022-03-31 14:00:00|21817.5|21809.5|21784|21776|21819.5|21811.5|21752.5|21744.5|733
1648735500000|2022-03-31 14:05:00|21787|21779|21771.5|21763.5|21796|21788|21759.5|21751.5|448
1648735800000|2022-03-31 14:10:00|21774.5|21766.5|21787.5|21779.5|21802|21794|21751.5|21743.5|327
1648736100000|2022-03-31 14:15:00|21786.5|21778.5|21791.5|21783.5|21796|21788|21760|21752|209
1648736400000|2022-03-31 14:20:00|21791|21783|21777.5|21769.5|21796|21788|21763.5|21755.5|215
1648736700000|2022-03-31 14:25:00|21777|21769|21754.5|21746.5|21779.5|21771.5|21750|21742|320
1648737000000|2022-03-31 14:30:00|21754|21746|21779|21771|21797.5|21789.5|21751|21743|313
1648737300000|2022-03-31 14:35:00|21779.5|21771.5|21796|21788|21801|21793|21770.5|21762.5|394
1648737600000|2022-03-31 14:40:00|21795.5|21787.5|21820.5|21812.5|21822|21814|21788|21780|297
1648737900000|2022-03-31 14:45:00|21820|21812|21827|21819|21849.5|21841.5|21809.5|21801.5|359
1648738200000|2022-03-31 14:50:00|21826.5|21818.5|21828|21820|21839.5|21831.5|21823|21815|243
1648738500000|2022-03-31 14:55:00|21828.5|21820.5|21854|21846|21879.5|21871.5|21828.5|21820.5|459
1648738800000|2022-03-31 15:00:00|21854.5|21846.5|21859|21851|21860|21852|21826|21818|307
1648739100000|2022-03-31 15:05:00|21859.5|21851.5|21820|21812|21859.5|21851.5|21816.5|21808.5|214
1648739400000|2022-03-31 15:10:00|21819|21811|21818.5|21810.5|21826|21818|21805.5|21797.5|229
1648739700000|2022-03-31 15:15:00|21818|21810|21802|21794|21822.5|21814.5|21798.5|21790.5|180
1648740000000|2022-03-31 15:20:00|21801.5|21793.5|21816.5|21808.5|21827|21819|21798.5|21790.5|247
1648740300000|2022-03-31 15:25:00|21817|21809|21807.5|21799.5|21819|21811|21794.5|21786.5|166
1648740600000|2022-03-31 15:30:00|21806|21798|21806|21798|21823|21815|21795|21787|185
1648740900000|2022-03-31 15:35:00|21805.5|21797.5|21820.5|21812.5|21834|21826|21805.5|21797.5|233
1648741200000|2022-03-31 15:40:00|21823|21815|21828|21820|21838.5|21830.5|21820|21812|159
1648741500000|2022-03-31 15:45:00|21827.5|21819.5|21824|21816|21839|21831|21822|21814|95
1648741800000|2022-03-31 15:50:00|21823.5|21815.5|21815.5|21807.5|21827|21819|21809.5|21801.5|109
1648742100000|2022-03-31 15:55:00|21815|21807|21816|21808|21818.5|21810.5|21805|21797|85
1648742400000|2022-03-31 16:00:00|21815.5|21807.5|21804|21796|21825|21817|21798.5|21790.5|117
1648742700000|2022-03-31 16:05:00|21803.5|21795.5|21804.5|21796.5|21817|21809|21803.5|21795.5|96
1648743000000|2022-03-31 16:10:00|21805|21797|21799.5|21791.5|21819|21811|21796.5|21788.5|103
1648743300000|2022-03-31 16:15:00|21800|21792|21782|21774|21809.5|21801.5|21781.5|21773.5|137
1648743600000|2022-03-31 16:20:00|21782.5|21774.5|21771.5|21763.5|21783|21775|21770|21762|42
1648743900000|2022-03-31 16:25:00|21772|21764|21776.5|21768.5|21782|21774|21761|21753|258
1648744200000|2022-03-31 16:30:00|21776|21768|21780.5|21772.5|21792|21784|21775|21767|105
1648744500000|2022-03-31 16:35:00|21780|21772|21789|21781|21798|21790|21780|21772|99
1648744800000|2022-03-31 16:40:00|21787|21779|21797.5|21789.5|21802.5|21794.5|21787|21779|99
1648745100000|2022-03-31 16:45:00|21798|21790|21780.5|21772.5|21800.5|21792.5|21770.5|21762.5|64
1648745400000|2022-03-31 16:50:00|21781|21773|21780.5|21772.5|21785.5|21777.5|21774.5|21766.5|32
1648745700000|2022-03-31 16:55:00|21780|21772|21783|21775|21791|21783|21777|21769|91
1648746000000|2022-03-31 17:00:00|21783.5|21775.5|21789.5|21781.5|21798|21790|21780|21772|75
1648746300000|2022-03-31 17:05:00|21790|21782|21783.5|21775.5|21795.5|21787.5|21779.5|21771.5|75
1648746600000|2022-03-31 17:10:00|21784|21776|21771|21763|21786.5|21778.5|21766|21758|75
1648746900000|2022-03-31 17:15:00|21771.5|21763.5|21780|21772|21787.5|21779.5|21768|21760|39
1648747200000|2022-03-31 17:20:00|21780.5|21772.5|21776.5|21768.5|21791|21783|21773.5|21765.5|35
1648747500000|2022-03-31 17:25:00|21777|21769|21789.5|21781.5|21791|21783|21773.5|21765.5|41
1648747800000|2022-03-31 17:30:00|21788.5|21780.5|21780|21772|21792.5|21784.5|21776|21768|65
1648748100000|2022-03-31 17:35:00|21780.5|21772.5|21773.5|21765.5|21780.5|21772.5|21771.5|21763.5|42
1648748400000|2022-03-31 17:40:00|21774|21766|21782|21774|21785|21777|21772|21764|28
1648748700000|2022-03-31 17:45:00|21782.5|21774.5|21783.5|21775.5|21786.5|21778.5|21778|21770|47
1648749000000|2022-03-31 17:50:00|21784|21776|21795|21787|21804.5|21796.5|21784|21776|90
1648749300000|2022-03-31 17:55:00|21794.5|21786.5|21780.5|21772.5|21802.5|21794.5|21780|21772|40
1648749600000|2022-03-31 18:00:00|21781|21773|21774|21766|21782|21774|21771.5|21763.5|45
1648749900000|2022-03-31 18:05:00|21774.5|21766.5|21774|21766|21779.5|21771.5|21768.5|21760.5|120
1648750200000|2022-03-31 18:10:00|21773.5|21765.5|21757|21749|21773.5|21765.5|21756.5|21748.5|64
1648750500000|2022-03-31 18:15:00|21756.5|21748.5|21754.5|21746.5|21766.5|21758.5|21753.5|21745.5|49
1648750800000|2022-03-31 18:20:00|21755|21747|21762|21754|21768|21760|21754.5|21746.5|40
1648751100000|2022-03-31 18:25:00|21762.5|21754.5|21761.5|21753.5|21765.5|21757.5|21755.5|21747.5|54
1648751400000|2022-03-31 18:30:00|21762|21754|21753.5|21745.5|21763.5|21755.5|21753.5|21745.5|56
1648751700000|2022-03-31 18:35:00|21754|21746|21765|21757|21767.5|21759.5|21751|21743|42
1648752000000|2022-03-31 18:40:00|21766|21758|21763|21755|21768.5|21760.5|21756|21748|38
1648752300000|2022-03-31 18:45:00|21763.5|21755.5|21771|21763|21780.5|21772.5|21757|21749|180
1648752600000|2022-03-31 18:50:00|21770.5|21762.5|21768|21760|21776|21768|21764|21756|42
1648752900000|2022-03-31 18:55:00|21767.5|21759.5|21794.7|21764.7|21794.9|21780|21762.5|21754.5|158
1648753200000|2022-03-31 19:00:00|21794.9|21764.9|21820.1|21790.1|21837.1|21807.1|21794.9|21764.9|0
1648753500000|2022-03-31 19:05:00|21820.2|21790.2|21812.8|21782.8|21820.2|21790.2|21806.1|21776.1|0
1648753800000|2022-03-31 19:10:00|21812.6|21782.6|21802.9|21772.9|21814.2|21784.2|21793.9|21763.9|0
1648754100000|2022-03-31 19:15:00|21802.7|21772.7|21793.3|21763.3|21804.1|21774.1|21793|21763|0
1648754400000|2022-03-31 19:20:00|21793.2|21763.2|21770.4|21740.4|21793.2|21763.2|21768.7|21738.7|0
1648754700000|2022-03-31 19:25:00|21770.5|21740.5|21766.8|21736.8|21771.1|21741.1|21755.6|21725.6|0
1648755000000|2022-03-31 19:30:00|21765.6|21735.6|21739.3|21709.3|21770.9|21740.9|21736.3|21706.3|0
1648755300000|2022-03-31 19:35:00|21739.1|21709.1|21741.9|21711.9|21755|21725|21730.4|21700.4|0
1648755600000|2022-03-31 19:40:00|21742|21712|21711.6|21681.6|21742|21712|21704.9|21674.9|0
1648755900000|2022-03-31 19:45:00|21712.8|21682.8|21719.4|21689.4|21734.9|21704.9|21712.8|21682.8|0
1648756200000|2022-03-31 19:50:00|21717.4|21687.4|21684.9|21654.9|21718|21688|21683.8|21653.8|0
1648756500000|2022-03-31 19:55:00|21685.3|21655.3|21605.6|21575.6|21687|21657|21605.6|21575.6|0
1648756800000|2022-03-31 20:00:00|21607.5|21577.5|21624.4|21594.4|21651.3|21621.3|21607.5|21577.5|0
1648757100000|2022-03-31 20:05:00|21625.3|21595.3|21647.5|21617.5|21648.1|21618.1|21624.4|21594.4|0
1648757400000|2022-03-31 20:10:00|21648.5|21618.5|21670.3|21640.3|21675.1|21645.1|21648.5|21618.5|0
1648757700000|2022-03-31 20:15:00|21669.4|21639.4|21668.2|21638.2|21678.1|21648.1|21664.8|21634.8|0
1648758000000|2022-03-31 20:20:00|21668.7|21638.7|21650.2|21620.2|21670.1|21640.1|21650.2|21620.2|0
1648758300000|2022-03-31 20:25:00|21649.7|21619.7|21657.4|21627.4|21660.2|21630.2|21645.5|21615.5|0
1648758600000|2022-03-31 20:30:00|21656.9|21626.9|21662.8|21632.8|21666.6|21636.6|21656.4|21626.4|0
1648758900000|2022-03-31 20:35:00|21662.3|21632.3|21666.1|21636.1|21669.5|21639.5|21659.9|21629.9|0
1648759200000|2022-03-31 20:40:00|21666.5|21636.5|21674.2|21644.2|21675.8|21645.8|21666.5|21636.5|0
1648759500000|2022-03-31 20:45:00|21676.1|21646.1|21674.3|21644.3|21679|21649|21665.4|21635.4|0
1648759800000|2022-03-31 20:50:00|21675.2|21645.2|21677.3|21647.3|21679|21649|21668.3|21638.3|0
1648760100000|2022-03-31 20:55:00|21678.3|21648.3|21678.6|21648.6|21680.3|21650.3|21675.4|21645.4|0
1648760400000|2022-03-31 21:00:00|21677.3|21647.3|21675.9|21645.9|21678.9|21648.9|21675.8|21645.8|0
1648760700000|2022-03-31 21:05:00|21675.8|21645.8|21675.6|21645.6|21676.9|21646.9|21675.2|21645.2|0
1648761000000|2022-03-31 21:10:00|21675.5|21645.5|21676.1|21646.1|21676.4|21646.4|21675.3|21645.3|0
1648761300000|2022-03-31 21:15:00|21676|21646|21676.4|21646.4|21676.6|21646.6|21675.6|21645.6|0
1648761600000|2022-03-31 21:20:00|21676.3|21646.3|21673.2|21643.2|21676.3|21646.3|21673.2|21643.2|0
1648761900000|2022-03-31 21:25:00|21674|21644|21669.6|21639.6|21675|21645|21669.6|21639.6|0
1648762200000|2022-03-31 21:30:00|21671.1|21641.1|21668.9|21638.9|21671.9|21641.9|21667.4|21637.4|0
1648762500000|2022-03-31 21:35:00|21669|21639|21666.6|21636.6|21669|21639|21665.8|21635.8|0
1648762800000|2022-03-31 21:40:00|21666.9|21636.9|21668.8|21638.8|21668.9|21638.9|21665.4|21635.4|0
1648763100000|2022-03-31 21:45:00|21667.8|21637.8|21669.2|21639.2|21671.7|21641.7|21667.8|21637.8|0
1648763400000|2022-03-31 21:50:00|21669.9|21639.9|21670.6|21640.6|21674.6|21644.6|21669.9|21639.9|0
1648763700000|2022-03-31 21:55:00|21671.3|21641.3|21674.6|21644.6|21676.3|21646.3|21671.3|21641.3|0
1648764000000|2022-03-31 22:00:00|21675.1|21645.1|21688.1|21658.1|21691.7|21661.7|21674.1|21644.1|0
1648764300000|2022-03-31 22:05:00|21687.6|21657.6|21684.3|21654.3|21690|21660|21683.3|21653.3|0
1648764600000|2022-03-31 22:10:00|21685.2|21655.2|21678.2|21648.2|21685.4|21655.4|21676.8|21646.8|0
1648764900000|2022-03-31 22:15:00|21678.7|21648.7|21673.2|21643.2|21680.1|21650.1|21670.5|21640.5|0
1648765200000|2022-03-31 22:20:00|21673.4|21643.4|21671.5|21641.5|21674.4|21644.4|21666.8|21636.8|0
1648765500000|2022-03-31 22:25:00|21672.5|21642.5|21668|21638|21672.5|21642.5|21668|21638|0
1648765800000|2022-03-31 22:30:00|21668.5|21638.5|21687.1|21657.1|21687.1|21657.1|21668.5|21638.5|0
1648766100000|2022-03-31 22:35:00|21687.5|21657.5|21690|21660|21692.4|21662.4|21687.1|21657.1|0
1648766400000|2022-03-31 22:40:00|21690.1|21660.1|21691.6|21661.6|21693|21663|21690.1|21660.1|0
1648766700000|2022-03-31 22:45:00|21692.1|21662.1|21690.2|21660.2|21695|21665|21690.2|21660.2|0
1648767000000|2022-03-31 22:50:00|21690.1|21660.1|21692.7|21662.7|21695.3|21665.3|21690.1|21660.1|0
1648767300000|2022-03-31 22:55:00|21693.6|21663.6|21693|21663|21693.6|21663.6|21690.1|21660.1|0
1648767600000|2022-03-31 23:00:00|21693.9|21663.9|21692.8|21662.8|21695.5|21665.5|21692.8|21662.8|0
1648767900000|2022-03-31 23:05:00|21691.8|21661.8|21695.5|21665.5|21696.5|21666.5|21690.8|21660.8|0
1648768200000|2022-03-31 23:10:00|21694.6|21664.6|21696.7|21666.7|21698.1|21668.1|21693.6|21663.6|0
1648768500000|2022-03-31 23:15:00|21695.8|21665.8|21697.9|21667.9|21700.8|21670.8|21694.1|21664.1|0
1648768800000|2022-03-31 23:20:00|21698.4|21668.4|21697.5|21667.5|21698.8|21668.8|21694.1|21664.1|0
1648769100000|2022-03-31 23:25:00|21697|21667|21698|21668|21698|21668|21695.1|21665.1|0
1648769400000|2022-03-31 23:30:00|21697|21667|21689.9|21659.9|21700.8|21670.8|21688.1|21658.1|0
1648769700000|2022-03-31 23:35:00|21689.8|21659.8|21693.9|21663.9|21694.8|21664.8|21689.8|21659.8|0
1648770000000|2022-03-31 23:40:00|21692.9|21662.9|21696|21666|21698.6|21668.6|21692.9|21662.9|0
1648770300000|2022-03-31 23:45:00|21695.1|21665.1|21686.9|21656.9|21695.1|21665.1|21686.5|21656.5|0
1648770600000|2022-03-31 23:50:00|21687.8|21657.8|21690.7|21660.7|21690.7|21660.7|21685|21655|0
1648770900000|2022-03-31 23:55:00|21691.7|21661.7|21688.5|21658.5|21691.7|21661.7|21687.6|21657.6|0
1648771200000|2022-04-01 00:00:00|21689.5|21659.5|21685.1|21655.1|21696.7|21666.7|21681.7|21651.7|0
1648771500000|2022-04-01 00:05:00|21686|21656|21687.7|21657.7|21692.4|21662.4|21681|21651|0
1648771800000|2022-04-01 00:10:00|21686.7|21656.7|21694.8|21664.8|21697.6|21667.6|21682|21652|0
1648772100000|2022-04-01 00:15:00|21693.8|21663.8|21682|21652|21697.6|21667.6|21678.2|21648.2|0
1648772400000|2022-04-01 00:20:00|21681.5|21651.5|21691.1|21661.1|21696|21666|21678.2|21648.2|0
1648772700000|2022-04-01 00:25:00|21690.6|21660.6|21683.1|21653.1|21692.4|21662.4|21677.8|21647.8|0
1648773000000|2022-04-01 00:30:00|21684.5|21654.5|21674.2|21644.2|21686.3|21656.3|21674.2|21644.2|0
1648773300000|2022-04-01 00:35:00|21674.3|21644.3|21690.9|21660.9|21693.8|21663.8|21669.3|21639.3|0
1648773600000|2022-04-01 00:40:00|21691.4|21661.4|21700.8|21670.8|21705.3|21675.3|21691.4|21661.4|0
1648773900000|2022-04-01 00:45:00|21700.4|21670.4|21697|21667|21701.8|21671.8|21693.3|21663.3|0
1648774200000|2022-04-01 00:50:00|21696.8|21666.8|21698.9|21668.9|21701.8|21671.8|21688.5|21658.5|0
1648774500000|2022-04-01 00:55:00|21698.7|21668.7|21711|21681|21711.3|21681.3|21693.7|21663.7|0
1648774800000|2022-04-01 01:00:00|21710.8|21680.8|21707|21677|21711.3|21681.3|21701.8|21671.8|0
1648775100000|2022-04-01 01:05:00|21707.5|21677.5|21693.4|21663.4|21711.7|21681.7|21693.4|21663.4|0
1648775400000|2022-04-01 01:10:00|21693.2|21663.2|21710.1|21680.1|21710.1|21680.1|21667|21637|0
1648775700000|2022-04-01 01:15:00|21709.6|21679.6|21649.5|21644.5|21709.6|21692.5|21605.5|21600.5|2824
1648776000000|2022-04-01 01:20:00|21650.5|21645.5|21650|21645|21663|21658|21615.5|21610.5|1918
1648776300000|2022-04-01 01:25:00|21650.5|21645.5|21614.5|21609.5|21664.5|21659.5|21614.5|21609.5|1057
1648776600000|2022-04-01 01:30:00|21609.5|21604.5|21669.5|21664.5|21678.5|21673.5|21551|21546|5816
1648776900000|2022-04-01 01:35:00|21670|21665|21591.5|21586.5|21685.5|21680.5|21574|21569|4406
1648777200000|2022-04-01 01:40:00|21589.5|21584.5|21591.5|21586.5|21649|21644|21568.5|21563.5|3122
1648777500000|2022-04-01 01:45:00|21591|21586|21640.5|21635.5|21644.5|21639.5|21586|21581|2256
1648777800000|2022-04-01 01:50:00|21638.5|21633.5|21648.5|21643.5|21694|21689|21633.5|21628.5|2536
1648778100000|2022-04-01 01:55:00|21647.5|21642.5|21660|21655|21667|21662|21619.5|21614.5|1644
1648778400000|2022-04-01 02:00:00|21659.5|21654.5|21731.5|21726.5|21768.5|21763.5|21650.5|21645.5|3487
1648778700000|2022-04-01 02:05:00|21732|21727|21726.5|21721.5|21744.5|21739.5|21688|21683|2248
1648779000000|2022-04-01 02:10:00|21724.5|21719.5|21724.5|21719.5|21759|21754|21710|21705|1696
1648779300000|2022-04-01 02:15:00|21724|21719|21766|21761|21778.5|21773.5|21719.5|21714.5|2195
1648779600000|2022-04-01 02:20:00|21767.5|21762.5|21734|21729|21775|21770|21697.5|21692.5|1731
1648779900000|2022-04-01 02:25:00|21732.5|21727.5|21699.5|21694.5|21732.5|21727.5|21680.5|21675.5|1434
1648780200000|2022-04-01 02:30:00|21702.5|21697.5|21718|21713|21735.5|21730.5|21694|21689|1050
1648780500000|2022-04-01 02:35:00|21716.5|21711.5|21751.5|21746.5|21753.5|21748.5|21708|21703|934
1648780800000|2022-04-01 02:40:00|21747.5|21742.5|21817|21812|21840|21835|21742.5|21737.5|2223
1648781100000|2022-04-01 02:45:00|21818.5|21813.5|21793.5|21788.5|21828|21823|21778.5|21773.5|1473
1648781400000|2022-04-01 02:50:00|21793|21788|21786|21781|21819|21814|21778|21773|1028
1648781700000|2022-04-01 02:55:00|21785.5|21780.5|21808|21803|21816.5|21811.5|21785.5|21780.5|885
1648782000000|2022-04-01 03:00:00|21809.5|21804.5|21816|21811|21839.5|21834.5|21798.5|21793.5|989
1648782300000|2022-04-01 03:05:00|21815.5|21810.5|21821|21816|21830|21825|21795.5|21790.5|927
1648782600000|2022-04-01 03:10:00|21822.5|21817.5|21907|21902|21907|21902|21812.5|21807.5|2651
1648782900000|2022-04-01 03:15:00|21906.5|21901.5|21886.5|21881.5|21925.5|21920.5|21881|21876|1840
1648783200000|2022-04-01 03:20:00|21887|21882|21843.5|21838.5|21887|21882|21843|21838|913
1648783500000|2022-04-01 03:25:00|21845|21840|21829|21824|21875.5|21870.5|21827|21822|1126
1648783800000|2022-04-01 03:30:00|21828.5|21823.5|21827|21822|21849.5|21844.5|21817|21812|689
1648784100000|2022-04-01 03:35:00|21827.5|21822.5|21825|21820|21834.5|21829.5|21809.5|21804.5|791
1648784400000|2022-04-01 03:40:00|21825.5|21820.5|21838|21833|21839.5|21834.5|21815|21810|432
1648784700000|2022-04-01 03:45:00|21838.5|21833.5|21838|21833|21850.5|21845.5|21817|21812|515
1648785000000|2022-04-01 03:50:00|21835|21830|21836.5|21831.5|21847|21842|21825|21820|344
1648785300000|2022-04-01 03:55:00|21836|21831|21841.5|21836.5|21843|21838|21823.5|21818.5|421
1648785600000|2022-04-01 04:00:00|21853.5|21823.5|21846.6|21816.6|21855.6|21825.6|21846.6|21816.6|1
1648785900000|2022-04-01 04:05:00|21847.1|21817.1|21848.4|21818.4|21848.4|21818.4|21844.6|21814.6|0
1648786200000|2022-04-01 04:10:00|21848.2|21818.2|21848.2|21818.2|21851|21821|21847.2|21817.2|0
1648786500000|2022-04-01 04:15:00|21848.4|21818.4|21847.3|21817.3|21851|21821|21847.3|21817.3|0
1648786800000|2022-04-01 04:20:00|21850.1|21820.1|21849.8|21819.8|21850.1|21820.1|21846.8|21816.8|0
1648787100000|2022-04-01 04:25:00|21849.5|21819.5|21849.2|21819.2|21849.5|21819.5|21848.4|21818.4|0
1648787400000|2022-04-01 04:30:00|21848.9|21818.9|21845.3|21815.3|21852.5|21822.5|21845.3|21815.3|0
1648787700000|2022-04-01 04:35:00|21848.1|21818.1|21841.7|21811.7|21849.2|21819.2|21841.7|21811.7|0
1648788000000|2022-04-01 04:40:00|21841.2|21811.2|21834.2|21804.2|21841.2|21811.2|21831.4|21801.4|0
1648788300000|2022-04-01 04:45:00|21833.8|21803.8|21841|21811|21845.2|21815.2|21833.4|21803.4|0
1648788600000|2022-04-01 04:50:00|21840.8|21810.8|21833.4|21803.4|21840.8|21810.8|21832.2|21802.2|0
1648788900000|2022-04-01 04:55:00|21834.8|21804.8|21835.3|21805.3|21840.5|21810.5|21834.8|21804.8|0
1648789200000|2022-04-01 05:00:00|21835.8|21805.8|21801|21796|21835.8|21827|21777.5|21772.5|1586
1648789500000|2022-04-01 05:05:00|21800.5|21795.5|21831.5|21826.5|21835|21830|21794|21789|608
1648789800000|2022-04-01 05:10:00|21832.5|21827.5|21850|21845|21862|21857|21824.5|21819.5|800
1648790100000|2022-04-01 05:15:00|21851|21846|21825.5|21820.5|21855.5|21850.5|21820|21815|546
1648790400000|2022-04-01 05:20:00|21824|21819|21810.5|21805.5|21835.5|21830.5|21806.5|21801.5|420
1648790700000|2022-04-01 05:25:00|21810|21805|21793|21788|21820|21815|21789|21784|497
1648791000000|2022-04-01 05:30:00|21793.5|21788.5|21784.5|21779.5|21817|21812|21784.5|21779.5|656
1648791300000|2022-04-01 05:35:00|21784|21779|21772.5|21767.5|21792.5|21787.5|21756.5|21751.5|1135
1648791600000|2022-04-01 05:40:00|21775|21770|21805.5|21800.5|21831.5|21826.5|21771.5|21766.5|1097
1648791900000|2022-04-01 05:45:00|21803.5|21798.5|21776.5|21771.5|21817.5|21812.5|21776.5|21771.5|563
1648792200000|2022-04-01 05:50:00|21776|21771|21771.5|21766.5|21781.5|21776.5|21761.5|21756.5|604
1648792500000|2022-04-01 05:55:00|21771|21766|21794.5|21789.5|21805.5|21800.5|21757|21752|700
1648792800000|2022-04-01 06:00:00|21793.5|21788.5|21803|21798|21819|21814|21770.5|21765.5|599
1648793100000|2022-04-01 06:05:00|21804|21799|21835|21830|21839|21834|21804|21799|818
1648793400000|2022-04-01 06:10:00|21835.5|21830.5|21851.5|21846.5|21855.5|21850.5|21822.5|21817.5|679
1648793700000|2022-04-01 06:15:00|21851|21846|21846.5|21841.5|21861|21856|21833|21828|534
1648794000000|2022-04-01 06:20:00|21847|21842|21920.5|21915.5|21921.5|21916.5|21847|21842|1495
1648794300000|2022-04-01 06:25:00|21921.5|21916.5|21908.5|21903.5|21949|21944|21902.5|21897.5|1590
1648794600000|2022-04-01 06:30:00|21908|21903|21886.5|21881.5|21928|21923|21885|21880|911
1648794900000|2022-04-01 06:35:00|21886|21881|21914.5|21909.5|21937.5|21932.5|21885.5|21880.5|733
1648795200000|2022-04-01 06:40:00|21915|21910|21913|21908|21925|21920|21898.5|21893.5|526
1648795500000|2022-04-01 06:45:00|21913.5|21908.5|21952.5|21947.5|21966.5|21961.5|21907|21902|1033
1648795800000|2022-04-01 06:50:00|21952|21947|21975|21970|22004.5|21999.5|21952|21947|1980
1648796100000|2022-04-01 06:55:00|21973.5|21968.5|21961.5|21956.5|21984|21979|21946.5|21941.5|853
1648796400000|2022-04-01 07:00:00|21961|21956|21950|21945|21972|21967|21939|21934|1025
1648796700000|2022-04-01 07:05:00|21953|21948|21959|21954|21959|21954|21929.5|21924.5|714
1648797000000|2022-04-01 07:10:00|21957.5|21952.5|21957|21952|21975|21970|21946.5|21941.5|671
1648797300000|2022-04-01 07:15:00|21957.5|21952.5|21976.5|21971.5|22011.5|22006.5|21956|21951|1208
1648797600000|2022-04-01 07:20:00|21974.5|21969.5|21974.5|21969.5|22005.5|22000.5|21973.5|21968.5|804
1648797900000|2022-04-01 07:25:00|21975|21970|21954|21949|21977.5|21972.5|21951.5|21946.5|781
1648798200000|2022-04-01 07:30:00|21953.5|21948.5|21919.5|21914.5|21953.5|21948.5|21919|21914|1002
1648798500000|2022-04-01 07:35:00|21919|21914|21904|21899|21924|21919|21896|21891|1081
1648798800000|2022-04-01 07:40:00|21903.5|21898.5|21917|21912|21920|21915|21891.5|21886.5|722
1648799100000|2022-04-01 07:45:00|21917.5|21912.5|21972.5|21967.5|21975.5|21970.5|21912|21907|1107
1648799400000|2022-04-01 07:50:00|21969.5|21964.5|22004.5|21999.5|22008.5|22003.5|21966|21961|1495
1648799700000|2022-04-01 07:55:00|22003.5|21998.5|22003|21998|22043|22038|21984.5|21979.5|2774
1648800000000|2022-04-01 08:00:00|22003.5|21998.5|22016.5|22011.5|22038.5|22033.5|21991.5|21986.5|1546
1648800300000|2022-04-01 08:05:00|22015.5|22010.5|22045.5|22040.5|22067|22062|22007.5|22002.5|2533
1648800600000|2022-04-01 08:10:00|22045|22040|22051|22046|22064.5|22059.5|22031|22026|1733
1648800900000|2022-04-01 08:15:00|22050.5|22045.5|22033|22028|22055|22050|22032.5|22027.5|808
1648801200000|2022-04-01 08:20:00|22032.5|22027.5|22053|22048|22067|22062|22032|22027|688
1648801500000|2022-04-01 08:25:00|22052.5|22047.5|22034.5|22029.5|22069|22064|22028|22023|1659
1648801800000|2022-04-01 08:30:00|22045.6|22015.6|22037.4|22007.4|22045.9|22015.9|22037|22007|0
1648802100000|2022-04-01 08:35:00|22037.9|22007.9|22034.8|22004.8|22048|22018|22032.2|22002.2|0
1648802400000|2022-04-01 08:40:00|22034.6|22004.6|22060.9|22030.9|22063.8|22033.8|22034.6|22004.6|0
1648802700000|2022-04-01 08:45:00|22060.4|22030.4|22065.9|22035.9|22075.9|22045.9|22058|22028|0
1648803000000|2022-04-01 08:50:00|22066.1|22036.1|22070.7|22040.7|22071.6|22041.6|22058.2|22028.2|0
1648803300000|2022-04-01 08:55:00|22070.9|22040.9|22063.6|22033.6|22070.9|22040.9|22060.1|22030.1|0
1648803600000|2022-04-01 09:00:00|22063.1|22033.1|22047.9|22017.9|22063.1|22033.1|22039.7|22009.7|0
1648803900000|2022-04-01 09:05:00|22049.3|22019.3|22025.6|21995.6|22049.3|22019.3|22022.9|21992.9|0
1648804200000|2022-04-01 09:10:00|22027|21997|22039.6|22009.6|22040.7|22010.7|22022.2|21992.2|0
1648804500000|2022-04-01 09:15:00|22037.5|22029.5|22028.5|22020.5|22048.5|22040.5|22006|21998|273
1648804800000|2022-04-01 09:20:00|22029.5|22021.5|22041.5|22033.5|22067.5|22059.5|22012|22004|223
1648805100000|2022-04-01 09:25:00|22042|22034|22042.5|22034.5|22046.5|22038.5|22034|22026|92
1648805400000|2022-04-01 09:30:00|22043|22035|22363|22355|22374.5|22366.5|22042.5|22034.5|2338
1648805700000|2022-04-01 09:35:00|22363.5|22355.5|22327|22319|22371|22363|22288.5|22280.5|656
1648806000000|2022-04-01 09:40:00|22324.5|22316.5|22325|22317|22339.5|22331.5|22292|22284|408
1648806300000|2022-04-01 09:45:00|22322|22314|22326|22318|22340.5|22332.5|22295.5|22287.5|349
1648806600000|2022-04-01 09:50:00|22322|22314|22341|22333|22344.5|22336.5|22309.5|22301.5|483
1648806900000|2022-04-01 09:55:00|22343|22335|22338.5|22330.5|22345.5|22337.5|22313|22305|286
1648807200000|2022-04-01 10:00:00|22339|22331|22360.5|22352.5|22370.5|22362.5|22321.5|22313.5|635
1648807500000|2022-04-01 10:05:00|22360|22352|22356|22348|22360|22352|22335.5|22327.5|166
1648807800000|2022-04-01 10:10:00|22356.5|22348.5|22352|22344|22369.5|22361.5|22344|22336|213
1648808100000|2022-04-01 10:15:00|22351.5|22343.5|22367|22359|22367.5|22359.5|22346|22338|109
1648808400000|2022-04-01 10:20:00|22367.5|22359.5|22362|22354|22382.5|22374.5|22356|22348|373
1648808700000|2022-04-01 10:25:00|22360.5|22352.5|22350.5|22342.5|22368|22360|22341|22333|193
1648809000000|2022-04-01 10:30:00|22350|22342|22336|22328|22350|22342|22325|22317|188
1648809300000|2022-04-01 10:35:00|22335.5|22327.5|22358|22350|22362|22354|22332|22324|151
1648809600000|2022-04-01 10:40:00|22358.5|22350.5|22364|22356|22366.5|22358.5|22357.5|22349.5|106
1648809900000|2022-04-01 10:45:00|22364.5|22356.5|22359.5|22351.5|22366|22358|22350|22342|106
1648810200000|2022-04-01 10:50:00|22359|22351|22350.5|22342.5|22364.5|22356.5|22348.5|22340.5|61
1648810500000|2022-04-01 10:55:00|22351|22343|22357.5|22349.5|22364|22356|22346|22338|84
1648810800000|2022-04-01 11:00:00|22359.5|22351.5|22365.5|22357.5|22365.5|22357.5|22351|22343|68
1648811100000|2022-04-01 11:05:00|22365|22357|22392.5|22384.5|22398|22390|22361|22353|275
1648811400000|2022-04-01 11:10:00|22393|22385|22382.5|22374.5|22393.5|22385.5|22376.5|22368.5|96
1648811700000|2022-04-01 11:15:00|22383|22375|22398|22390|22404|22396|22383|22375|129
1648812000000|2022-04-01 11:20:00|22397.5|22389.5|22425.5|22417.5|22433|22425|22395|22387|456
1648812300000|2022-04-01 11:25:00|22426|22418|22411|22403|22435.5|22427.5|22411|22403|239
1648812600000|2022-04-01 11:30:00|22410.5|22402.5|22399.5|22391.5|22411|22403|22392.5|22384.5|206
1648812900000|2022-04-01 11:35:00|22400|22392|22386|22378|22405|22397|22381.5|22373.5|248
1648813200000|2022-04-01 11:40:00|22385.5|22377.5|22380.5|22372.5|22390.5|22382.5|22378|22370|75
1648813500000|2022-04-01 11:45:00|22379.5|22371.5|22379.5|22371.5|22381.5|22373.5|22373|22365|93
1648813800000|2022-04-01 11:50:00|22380|22372|22385.5|22377.5|22398|22390|22379.5|22371.5|175
1648814100000|2022-04-01 11:55:00|22383.5|22375.5|22380|22372|22389.5|22381.5|22379|22371|62
1648814400000|2022-04-01 12:00:00|22382|22374|22371|22363|22386|22378|22368.5|22360.5|77
1648814700000|2022-04-01 12:05:00|22371.5|22363.5|22386.5|22378.5|22387|22379|22366|22358|135
1648815000000|2022-04-01 12:10:00|22386|22378|22377.5|22369.5|22387.5|22379.5|22376.5|22368.5|71
1648815300000|2022-04-01 12:15:00|22377|22369|22375.5|22367.5|22383|22375|22372|22364|78
1648815600000|2022-04-01 12:20:00|22376|22368|22383.5|22375.5|22386.5|22378.5|22369.5|22361.5|220
1648815900000|2022-04-01 12:25:00|22381.5|22373.5|22373.5|22365.5|22385|22377|22356.5|22348.5|108
1648816200000|2022-04-01 12:30:00|22372.5|22364.5|22357.5|22349.5|22376|22368|22340|22332|307
1648816500000|2022-04-01 12:35:00|22358|22350|22363|22355|22374.5|22366.5|22351.5|22343.5|139
1648816800000|2022-04-01 12:40:00|22363.5|22355.5|22335|22327|22364.5|22356.5|22326.5|22318.5|202
1648817100000|2022-04-01 12:45:00|22334.5|22326.5|22349.5|22341.5|22365|22357|22334.5|22326.5|118
1648817400000|2022-04-01 12:50:00|22349|22341|22358.5|22350.5|22370|22362|22338.5|22330.5|172
1648817700000|2022-04-01 12:55:00|22356.5|22348.5|22350|22342|22372|22364|22348|22340|183
1648818000000|2022-04-01 13:00:00|22348.5|22340.5|22337.5|22329.5|22355|22347|22332.5|22324.5|152
1648818300000|2022-04-01 13:05:00|22337|22329|22352.5|22344.5|22356.5|22348.5|22337|22329|77
1648818600000|2022-04-01 13:10:00|22352|22344|22361|22353|22363|22355|22347.5|22339.5|149
1648818900000|2022-04-01 13:15:00|22360.5|22352.5|22317.5|22309.5|22360.5|22352.5|22311|22303|300
1648819200000|2022-04-01 13:20:00|22315.5|22307.5|22331|22323|22332.5|22324.5|22314|22306|187
1648819500000|2022-04-01 13:25:00|22331.5|22323.5|22340.5|22332.5|22352.5|22344.5|22328|22320|196
1648819800000|2022-04-01 13:30:00|22342.5|22334.5|22418.5|22410.5|22455|22447|22316.5|22308.5|1710
1648820100000|2022-04-01 13:35:00|22417|22409|22391.5|22383.5|22443|22435|22361.5|22353.5|952
1648820400000|2022-04-01 13:40:00|22390|22382|22395|22387|22416.5|22408.5|22372.5|22364.5|627
1648820700000|2022-04-01 13:45:00|22391|22383|22366|22358|22398.5|22390.5|22362|22354|516
1648821000000|2022-04-01 13:50:00|22364|22356|22300.5|22292.5|22371.5|22363.5|22270|22262|885
1648821300000|2022-04-01 13:55:00|22301|22293|22346|22338|22346|22338|22287.5|22279.5|397
1648821600000|2022-04-01 14:00:00|22345.5|22337.5|22337.5|22329.5|22348|22340|22301|22293|378
1648821900000|2022-04-01 14:05:00|22337|22329|22342.5|22334.5|22363.5|22355.5|22323|22315|328
1648822200000|2022-04-01 14:10:00|22341.5|22333.5|22365.5|22357.5|22371|22363|22341|22333|230
1648822500000|2022-04-01 14:15:00|22365|22357|22332|22324|22366.5|22358.5|22319|22311|289
1648822800000|2022-04-01 14:20:00|22330.5|22322.5|22307|22299|22339|22331|22302.5|22294.5|431
1648823100000|2022-04-01 14:25:00|22307.5|22299.5|22316|22308|22326|22318|22295|22287|226
1648823400000|2022-04-01 14:30:00|22318.5|22310.5|22299.5|22291.5|22326|22318|22273|22265|353
1648823700000|2022-04-01 14:35:00|22301.5|22293.5|22237.5|22229.5|22305.5|22297.5|22235.5|22227.5|523
1648824000000|2022-04-01 14:40:00|22238|22230|22249.5|22241.5|22257|22249|22226|22218|490
1648824300000|2022-04-01 14:45:00|22250|22242|22277.5|22269.5|22280|22272|22232|22224|413
1648824600000|2022-04-01 14:50:00|22278|22270|22289.5|22281.5|22301.5|22293.5|22276|22268|167
1648824900000|2022-04-01 14:55:00|22290|22282|22286.5|22278.5|22304.5|22296.5|22278.5|22270.5|228
1648825200000|2022-04-01 15:00:00|22287|22279|22243.5|22235.5|22293|22285|22240|22232|231
1648825500000|2022-04-01 15:05:00|22243|22235|22238.5|22230.5|22259|22251|22229.5|22221.5|384
1648825800000|2022-04-01 15:10:00|22238|22230|22234.5|22226.5|22265|22257|22232|22224|190
1648826100000|2022-04-01 15:15:00|22235|22227|22216|22208|22235|22227|22216|22208|274
1648826400000|2022-04-01 15:20:00|22215.5|22207.5|22219.5|22211.5|22239|22231|22212|22204|188
1648826700000|2022-04-01 15:25:00|22220|22212|22184|22176|22221.5|22213.5|22172.5|22164.5|575
1648827000000|2022-04-01 15:30:00|22183.5|22175.5|22180.5|22172.5|22199.5|22191.5|22170.5|22162.5|241
1648827300000|2022-04-01 15:35:00|22180|22172|22167.5|22159.5|22183|22175|22161.5|22153.5|214
1648827600000|2022-04-01 15:40:00|22167|22159|22163|22155|22179.5|22171.5|22156.5|22148.5|437
1648827900000|2022-04-01 15:45:00|22163.5|22155.5|22179.5|22171.5|22192.5|22184.5|22160|22152|242
1648828200000|2022-04-01 15:50:00|22179|22171|22182|22174|22191|22183|22162|22154|188
1648828500000|2022-04-01 15:55:00|22181.5|22173.5|22154.5|22146.5|22182.5|22174.5|22142.5|22134.5|272
1648828800000|2022-04-01 16:00:00|22152|22144|22133|22125|22159|22151|22133|22125|110
1648829100000|2022-04-01 16:05:00|22132.5|22124.5|22156|22148|22156|22148|22118|22110|225
1648829400000|2022-04-01 16:10:00|22155.5|22147.5|22148|22140|22166|22158|22141.5|22133.5|104
1648829700000|2022-04-01 16:15:00|22148.5|22140.5|22130.5|22122.5|22156|22148|22114|22106|143
1648830000000|2022-04-01 16:20:00|22130|22122|22151|22143|22157|22149|22125|22117|109
1648830300000|2022-04-01 16:25:00|22150.5|22142.5|22151|22143|22155|22147|22130|22122|146
1648830600000|2022-04-01 16:30:00|22150.5|22142.5|22097.5|22089.5|22151.5|22143.5|22095.5|22087.5|176
1648830900000|2022-04-01 16:35:00|22097|22089|22122.5|22114.5|22127.5|22119.5|22097|22089|82
1648831200000|2022-04-01 16:40:00|22122|22114|22136.5|22128.5|22137|22129|22116|22108|103
1648831500000|2022-04-01 16:45:00|22137|22129|22144.5|22136.5|22151.5|22143.5|22129.5|22121.5|107
1648831800000|2022-04-01 16:50:00|22144|22136|22135.5|22127.5|22146|22138|22126|22118|74
1648832100000|2022-04-01 16:55:00|22136|22128|22131.5|22123.5|22151.5|22143.5|22128|22120|63
1648832400000|2022-04-01 17:00:00|22131|22123|22123.5|22115.5|22133.5|22125.5|22119.5|22111.5|49
1648832700000|2022-04-01 17:05:00|22124|22116|22125.5|22117.5|22137.5|22129.5|22121.5|22113.5|71
1648833000000|2022-04-01 17:10:00|22125|22117|22102|22094|22125|22117|22101|22093|112
1648833300000|2022-04-01 17:15:00|22101.5|22093.5|22104|22096|22106.5|22098.5|22084.5|22076.5|157
1648833600000|2022-04-01 17:20:00|22103.5|22095.5|22099.5|22091.5|22107|22099|22083.5|22075.5|94
1648833900000|2022-04-01 17:25:00|22099|22091|22095|22087|22103|22095|22088.5|22080.5|65
1648834200000|2022-04-01 17:30:00|22094.5|22086.5|22091|22083|22105.5|22097.5|22088.5|22080.5|80
1648834500000|2022-04-01 17:35:00|22091.5|22083.5|22128|22120|22132.5|22124.5|22091.5|22083.5|131
1648834800000|2022-04-01 17:40:00|22127.5|22119.5|22142.5|22134.5|22155|22147|22123|22115|156
1648835100000|2022-04-01 17:45:00|22141.5|22133.5|22132|22124|22143|22135|22121.5|22113.5|92
1648835400000|2022-04-01 17:50:00|22131.5|22123.5|22123.5|22115.5|22131.5|22123.5|22120|22112|44
1648835700000|2022-04-01 17:55:00|22123|22115|22125.5|22117.5|22136|22128|22120|22112|37
1648836000000|2022-04-01 18:00:00|22126|22118|22142.5|22134.5|22145|22137|22120|22112|38
1648836300000|2022-04-01 18:05:00|22143|22135|22149.5|22141.5|22164.5|22156.5|22143|22135|173
1648836600000|2022-04-01 18:10:00|22150|22142|22160.5|22152.5|22162|22154|22140.5|22132.5|32
1648836900000|2022-04-01 18:15:00|22161|22153|22173.5|22165.5|22180|22172|22160.5|22152.5|44
1648837200000|2022-04-01 18:20:00|22174|22166|22184|22176|22193|22185|22171.5|22163.5|127
1648837500000|2022-04-01 18:25:00|22183.5|22175.5|22199|22191|22202|22194|22174.5|22166.5|68
1648837800000|2022-04-01 18:30:00|22199.5|22191.5|22218.5|22210.5|22223.5|22215.5|22199.5|22191.5|124
1648838100000|2022-04-01 18:35:00|22219|22211|22207|22199|22223|22215|22200|22192|54
1648838400000|2022-04-01 18:40:00|22207.5|22199.5|22203.5|22195.5|22214|22206|22197.5|22189.5|197
1648838700000|2022-04-01 18:45:00|22203|22195|22172.5|22164.5|22210|22202|22170.5|22162.5|130
1648839000000|2022-04-01 18:50:00|22173|22165|22170.5|22162.5|22184.5|22176.5|22169|22161|50
1648839300000|2022-04-01 18:55:00|22171|22163|22199.1|22169.1|22199.1|22183.5|22168|22160|75
1648839600000|2022-04-01 19:00:00|22199|22169|22208.3|22178.3|22218.8|22188.8|22195.4|22165.4|0
1648839900000|2022-04-01 19:05:00|22207.9|22177.9|22198|22168|22219.3|22189.3|22197.5|22167.5|0
1648840200000|2022-04-01 19:10:00|22197.8|22167.8|22196.2|22166.2|22202.3|22172.3|22179.9|22149.9|0
1648840500000|2022-04-01 19:15:00|22196.4|22166.4|22161.3|22131.3|22198.9|22168.9|22161.3|22131.3|0
1648840800000|2022-04-01 19:20:00|22161.4|22131.4|22156.5|22126.5|22161.5|22131.5|22142|22112|0
1648841100000|2022-04-01 19:25:00|22156.3|22126.3|22170.8|22140.8|22174|22144|22156.2|22126.2|0
1648841400000|2022-04-01 19:30:00|22170.6|22140.6|22152.8|22122.8|22179.7|22149.7|22147.2|22117.2|0
1648841700000|2022-04-01 19:35:00|22153.4|22123.4|22155.4|22125.4|22166.3|22136.3|22139.9|22109.9|0
1648842000000|2022-04-01 19:40:00|22155.2|22125.2|22150.9|22120.9|22173.5|22143.5|22141.9|22111.9|0
1648842300000|2022-04-01 19:45:00|22150.5|22120.5|22157|22127|22160|22130|22144.4|22114.4|0
1648842600000|2022-04-01 19:50:00|22159|22129|22191.9|22161.9|22196.3|22166.3|22159|22129|0
1648842900000|2022-04-01 19:55:00|22192.1|22162.1|22193|22163|22219|22189|22187.2|22157.2|0
1648843200000|2022-04-01 20:00:00|22190.1|22160.1|22193.1|22163.1|22198.2|22168.2|22177.4|22147.4|0
1648843500000|2022-04-01 20:05:00|22194.1|22164.1|22182.1|22152.1|22194.1|22164.1|22181.1|22151.1|0
1648843800000|2022-04-01 20:10:00|22183.1|22153.1|22164.8|22134.8|22183.1|22153.1|22163.8|22133.8|0
1648844100000|2022-04-01 20:15:00|22163.8|22133.8|22173.1|22143.1|22176.5|22146.5|22163.8|22133.8|0
1648844400000|2022-04-01 20:20:00|22172.6|22142.6|22177.4|22147.4|22178.9|22148.9|22172.6|22142.6|0
1648844700000|2022-04-01 20:25:00|22180.3|22150.3|22182.7|22152.7|22183.2|22153.2|22174.9|22144.9|0
1648845000000|2022-04-01 20:30:00|22183.2|22153.2|22174.5|22144.5|22184.2|22154.2|22171.1|22141.1|0
1648845300000|2022-04-01 20:35:00|22175|22145|22178.4|22148.4|22178.9|22148.9|22173|22143|0
1648845600000|2022-04-01 20:40:00|22179.4|22149.4|22181.8|22151.8|22183.3|22153.3|22177.8|22147.8|0
1648845900000|2022-04-01 20:45:00|22182.8|22152.8|22177.9|22147.9|22182.8|22152.8|22175.9|22145.9|0
1648846200000|2022-04-01 20:50:00|22177.4|22147.4|22181.5|22151.5|22182|22152|22174|22144|0
1648846500000|2022-04-01 20:55:00|22181.1|22151.1|22189.5|22159.5|22192.9|22162.9|22180.6|22150.6|0
1649023200000|2022-04-03 22:00:00|21711|21681|21715.9|21685.9|21719.5|21689.5|21708.6|21678.6|0
1649023500000|2022-04-03 22:05:00|21716.8|21686.8|21745.8|21715.8|21747|21717|21715.9|21685.9|0
1649023800000|2022-04-03 22:10:00|21744.9|21714.9|21741.8|21711.8|21747.2|21717.2|21741.8|21711.8|0
1649024100000|2022-04-03 22:15:00|21743.2|21713.2|21733.7|21703.7|21743.7|21713.7|21731.6|21701.6|0
1649024400000|2022-04-03 22:20:00|21733.2|21703.2|21735.7|21705.7|21737.6|21707.6|21729|21699|0
1649024700000|2022-04-03 22:25:00|21734.7|21704.7|21733.3|21703.3|21735.7|21705.7|21730.9|21700.9|0
1649025000000|2022-04-03 22:30:00|21732.8|21702.8|21730.1|21700.1|21733.8|21703.8|21726.9|21696.9|0
1649025300000|2022-04-03 22:35:00|21729.1|21699.1|21723.5|21693.5|21731|21701|21722.2|21692.2|0
1649025600000|2022-04-03 22:40:00|21724|21694|21724.9|21694.9|21727.9|21697.9|21721.8|21691.8|0
1649025900000|2022-04-03 22:45:00|21725.4|21695.4|21726.6|21696.6|21728|21698|21724.9|21694.9|0
1649026200000|2022-04-03 22:50:00|21727.1|21697.1|21729.5|21699.5|21729.5|21699.5|21724.7|21694.7|0
1649026500000|2022-04-03 22:55:00|21729|21699|21726|21696|21729|21699|21724.6|21694.6|0
1649026800000|2022-04-03 23:00:00|21725.6|21695.6|21736|21706|21737.5|21707.5|21725.3|21695.3|0
1649027100000|2022-04-03 23:05:00|21735.3|21705.3|21736.2|21706.2|21737.2|21707.2|21735.2|21705.2|0
1649027400000|2022-04-03 23:10:00|21735.2|21705.2|21739.8|21709.8|21739.8|21709.8|21734.6|21704.6|0
1649027700000|2022-04-03 23:15:00|21738.9|21708.9|21735.5|21705.5|21742.1|21712.1|21735.5|21705.5|0
1649028000000|2022-04-03 23:20:00|21735|21705|21733.1|21703.1|21735|21705|21729.4|21699.4|0
1649028300000|2022-04-03 23:25:00|21734.1|21704.1|21731.2|21701.2|21734.5|21704.5|21731.2|21701.2|0
1649028600000|2022-04-03 23:30:00|21731.7|21701.7|21724.2|21694.2|21732.6|21702.6|21723.2|21693.2|0
1649028900000|2022-04-03 23:35:00|21723.2|21693.2|21724.6|21694.6|21728.5|21698.5|21721.3|21691.3|0
1649029200000|2022-04-03 23:40:00|21725.6|21695.6|21720.2|21690.2|21726|21696|21719.2|21689.2|0
1649029500000|2022-04-03 23:45:00|21721.2|21691.2|21707.5|21677.5|21721.2|21691.2|21706.6|21676.6|0
1649029800000|2022-04-03 23:50:00|21707.1|21677.1|21711.8|21681.8|21711.8|21681.8|21705.8|21675.8|0
1649030100000|2022-04-03 23:55:00|21710.3|21680.3|21715.5|21685.5|21716.5|21686.5|21709.9|21679.9|0
1649030400000|2022-04-04 00:00:00|21716.5|21686.5|21712|21682|21720.3|21690.3|21710.6|21680.6|0
1649030700000|2022-04-04 00:05:00|21711.6|21681.6|21712.8|21682.8|21714.8|21684.8|21708|21678|0
1649031000000|2022-04-04 00:10:00|21712.3|21682.3|21712.7|21682.7|21714.8|21684.8|21710.9|21680.9|0
1649031300000|2022-04-04 00:15:00|21712.3|21682.3|21694.4|21664.4|21714.2|21684.2|21692.2|21662.2|0
1649031600000|2022-04-04 00:20:00|21694.7|21664.7|21702.1|21672.1|21703.4|21673.4|21684.6|21654.6|0
1649031900000|2022-04-04 00:25:00|21703.5|21673.5|21709.9|21679.9|21712.8|21682.8|21699.8|21669.8|0
1649032200000|2022-04-04 00:30:00|21701.5|21671.5|21690.4|21660.4|21701.5|21671.5|21689.6|21659.6|0
1649032500000|2022-04-04 00:35:00|21686.2|21656.2|21694.4|21664.4|21694.4|21664.4|21681.4|21651.4|0
1649032800000|2022-04-04 00:40:00|21694.2|21664.2|21691.7|21661.7|21695.4|21665.4|21681.8|21651.8|0
1649033100000|2022-04-04 00:45:00|21693.1|21663.1|21686|21656|21697.2|21667.2|21684.1|21654.1|0
1649033400000|2022-04-04 00:50:00|21685.5|21655.5|21693.5|21663.5|21694.9|21664.9|21685|21655|0
1649033700000|2022-04-04 00:55:00|21693|21663|21701|21671|21702.5|21672.5|21690.7|21660.7|0
1649034000000|2022-04-04 01:00:00|21701.3|21671.3|21692|21662|21701.5|21671.5|21692|21662|0
1649034300000|2022-04-04 01:05:00|21692.3|21662.3|21683|21653|21696.8|21666.8|21680.8|21650.8|0
1649034600000|2022-04-04 01:10:00|21683.2|21653.2|21719.8|21689.8|21721.5|21691.5|21683|21653|0
1649034900000|2022-04-04 01:15:00|22234.7|22204.7|22275|22270|22323|22318|22234.7|22204.7|2241
1649035200000|2022-04-04 01:20:00|22271.5|22266.5|22239|22234|22314.5|22309.5|22237|22232|1399
1649035500000|2022-04-04 01:25:00|22243.5|22238.5|22174|22169|22247.5|22242.5|22169.5|22164.5|1685
1649035800000|2022-04-04 01:30:00|22173.5|22168.5|22254|22249|22282.5|22277.5|22173.5|22168.5|4265
1649036100000|2022-04-04 01:35:00|22254.5|22249.5|22215|22210|22283|22278|22201|22196|2382
1649036400000|2022-04-04 01:40:00|22215.5|22210.5|22220|22215|22255.5|22250.5|22181|22176|2236
1649036700000|2022-04-04 01:45:00|22219|22214|22177.5|22172.5|22245|22240|22177.5|22172.5|1541
1649037000000|2022-04-04 01:50:00|22176.5|22171.5|22217|22212|22242|22237|22176|22171|1413
1649037300000|2022-04-04 01:55:00|22216.5|22211.5|22183.5|22178.5|22220|22215|22182.5|22177.5|1200
1649037600000|2022-04-04 02:00:00|22184|22179|22157|22152|22197|22192|22134.5|22129.5|2005
1649037900000|2022-04-04 02:05:00|22156.5|22151.5|22120.4|22115.4|22174.5|22169.5|22119.9|22114.9|1211
1649038200000|2022-04-04 02:10:00|22123.4|22118.4|22155.4|22150.4|22189.9|22184.9|22122.9|22117.9|1483
1649038500000|2022-04-04 02:15:00|22154.9|22149.9|22206.4|22201.4|22209.9|22204.9|22150.4|22145.4|1186
1649038800000|2022-04-04 02:20:00|22206.9|22201.9|22234.4|22229.4|22237.9|22232.9|22194.4|22189.4|1361
1649039100000|2022-04-04 02:25:00|22235.4|22230.4|22262.4|22257.4|22264.4|22259.4|22222.9|22217.9|1215
1649039400000|2022-04-04 02:30:00|22261.9|22256.9|22285.9|22280.9|22297.9|22292.9|22256.9|22251.9|1315
1649039700000|2022-04-04 02:35:00|22285.4|22280.4|22275.9|22270.9|22297.9|22292.9|22265.4|22260.4|1241
1649040000000|2022-04-04 02:40:00|22272.9|22267.9|22278.9|22273.9|22282.4|22277.4|22253.4|22248.4|726
1649040300000|2022-04-04 02:45:00|22279.4|22274.4|22298.4|22293.4|22311.4|22306.4|22274.4|22269.4|1129
1649040600000|2022-04-04 02:50:00|22299.4|22294.4|22302.9|22297.9|22308.4|22303.4|22273.9|22268.9|734
1649040900000|2022-04-04 02:55:00|22302.4|22297.4|22328.9|22323.9|22351.4|22346.4|22278.9|22273.9|1681
1649041200000|2022-04-04 03:00:00|22329.9|22324.9|22354.9|22349.9|22362.9|22357.9|22323.9|22318.9|827
1649041500000|2022-04-04 03:05:00|22357.4|22352.4|22372.9|22367.9|22374.9|22369.9|22343.9|22338.9|970
1649041800000|2022-04-04 03:10:00|22371.9|22366.9|22368.9|22363.9|22385.4|22380.4|22352.9|22347.9|1146
1649042100000|2022-04-04 03:15:00|22369.4|22364.4|22388.4|22383.4|22409.4|22404.4|22359.9|22354.9|1540
1649042400000|2022-04-04 03:20:00|22388.9|22383.9|22353.9|22348.9|22393.9|22388.9|22349.9|22344.9|839
1649042700000|2022-04-04 03:25:00|22353.4|22348.4|22342.4|22337.4|22373.4|22368.4|22342.4|22337.4|620
1649043000000|2022-04-04 03:30:00|22342.9|22337.9|22314.9|22309.9|22347.9|22342.9|22309.9|22304.9|805
1649043300000|2022-04-04 03:35:00|22314.4|22309.4|22329.4|22324.4|22339.9|22334.9|22310.4|22305.4|836
1649043600000|2022-04-04 03:40:00|22328.9|22323.9|22321.9|22316.9|22328.9|22323.9|22290.4|22285.4|1066
1649043900000|2022-04-04 03:45:00|22321.4|22316.4|22313.9|22308.9|22321.4|22316.4|22303.4|22298.4|589
1649044200000|2022-04-04 03:50:00|22313.4|22308.4|22329.9|22324.9|22337.4|22332.4|22310.4|22305.4|499
1649044500000|2022-04-04 03:55:00|22330.4|22325.4|22323.9|22318.9|22338.9|22333.9|22317.9|22312.9|431
1649044800000|2022-04-04 04:00:00|21715.8|21685.8|21721|21691|21721|21691|21715.6|21685.6|0
1649045100000|2022-04-04 04:05:00|21719.5|21689.5|21721.6|21691.6|21723.9|21693.9|21717.3|21687.3|0
1649045400000|2022-04-04 04:10:00|21721.4|21691.4|21731.6|21701.6|21731.6|21701.6|21721.4|21691.4|0
1649045700000|2022-04-04 04:15:00|21731.9|21701.9|21739.8|21709.8|21739.8|21709.8|21731.7|21701.7|0
1649046000000|2022-04-04 04:20:00|21740|21710|21743.7|21713.7|21743.9|21713.9|21739.8|21709.8|0
1649046300000|2022-04-04 04:25:00|21744.2|21714.2|21741.2|21711.2|21744.2|21714.2|21739.2|21709.2|0
1649046600000|2022-04-04 04:30:00|21741.6|21711.6|21738.2|21708.2|21745.1|21715.1|21738.2|21708.2|0
1649046900000|2022-04-04 04:35:00|21738|21708|21737.7|21707.7|21738.1|21708.1|21737.3|21707.3|0
1649047200000|2022-04-04 04:40:00|21737.5|21707.5|21738.6|21708.6|21740.9|21710.9|21737.3|21707.3|0
1649047500000|2022-04-04 04:45:00|21735.7|21705.7|21737.4|21707.4|21737.4|21707.4|21730.8|21700.8|0
1649047800000|2022-04-04 04:50:00|21734.5|21704.5|21741.6|21711.6|21741.6|21711.6|21734.1|21704.1|0
1649048100000|2022-04-04 04:55:00|21741.1|21711.1|21742.6|21712.6|21743|21713|21741.1|21711.1|0
1649048400000|2022-04-04 05:00:00|22345.9|22340.9|22340.9|22335.9|22352.9|22347.9|22315.9|22310.9|1076
1649048700000|2022-04-04 05:05:00|22341.4|22336.4|22357.4|22352.4|22375.9|22370.9|22332.9|22327.9|1059
1649049000000|2022-04-04 05:10:00|22356.9|22351.9|22354.9|22349.9|22363.9|22358.9|22331.9|22326.9|619
1649049300000|2022-04-04 05:15:00|22355.4|22350.4|22394.9|22389.9|22398.4|22393.4|22354.4|22349.4|793
1649049600000|2022-04-04 05:20:00|22393.9|22388.9|22364.4|22359.4|22420.9|22415.9|22362.4|22357.4|1498
1649049900000|2022-04-04 05:25:00|22364.9|22359.9|22403.9|22398.9|22406.4|22401.4|22354.9|22349.9|835
1649050200000|2022-04-04 05:30:00|22407.9|22402.9|22422.9|22417.9|22438.9|22433.9|22401.9|22396.9|1471
1649050500000|2022-04-04 05:35:00|22424.4|22419.4|22439.4|22434.4|22453.4|22448.4|22403.9|22398.9|1378
1649050800000|2022-04-04 05:40:00|22439.9|22434.9|22442.9|22437.9|22468.4|22463.4|22430.9|22425.9|1449
1649051100000|2022-04-04 05:45:00|22441.9|22436.9|22455.4|22450.4|22457.9|22452.9|22436.4|22431.4|750
1649051400000|2022-04-04 05:50:00|22454.9|22449.9|22461.4|22456.4|22467.4|22462.4|22431.4|22426.4|1003
1649051700000|2022-04-04 05:55:00|22461.9|22456.9|22474.4|22469.4|22482.9|22477.9|22451.9|22446.9|1081
1649052000000|2022-04-04 06:00:00|22471.9|22466.9|22492.9|22487.9|22496.4|22491.4|22467.4|22462.4|1268
1649052300000|2022-04-04 06:05:00|22493.4|22488.4|22529.9|22524.9|22531.9|22526.9|22483.9|22478.9|1984
1649052600000|2022-04-04 06:10:00|22527.9|22522.9|22477.9|22472.9|22535.4|22530.4|22476.9|22471.9|2154
1649052900000|2022-04-04 06:15:00|22477.4|22472.4|22454.4|22449.4|22477.4|22472.4|22447.9|22442.9|1370
1649053200000|2022-04-04 06:20:00|22454.9|22449.9|22472.9|22467.9|22473.4|22468.4|22430.9|22425.9|1171
1649053500000|2022-04-04 06:25:00|22473.4|22468.4|22486.4|22481.4|22487.4|22482.4|22463.4|22458.4|721
1649053800000|2022-04-04 06:30:00|22486.9|22481.9|22498.4|22493.4|22499.4|22494.4|22473.4|22468.4|627
1649054100000|2022-04-04 06:35:00|22497.9|22492.9|22493.9|22488.9|22524.9|22519.9|22484.4|22479.4|1143
1649054400000|2022-04-04 06:40:00|22494.4|22489.4|22473.9|22468.9|22500.9|22495.9|22470.9|22465.9|660
1649054700000|2022-04-04 06:45:00|22473.4|22468.4|22463.4|22458.4|22479.9|22474.9|22457.9|22452.9|662
1649055000000|2022-04-04 06:50:00|22462.9|22457.9|22448.4|22443.4|22466.4|22461.4|22447.4|22442.4|573
1649055300000|2022-04-04 06:55:00|22447.9|22442.9|22477.9|22472.9|22480.4|22475.4|22444.4|22439.4|872
1649055600000|2022-04-04 07:00:00|22478.4|22473.4|22486.9|22481.9|22497.9|22492.9|22462.9|22457.9|974
1649055900000|2022-04-04 07:05:00|22485.9|22480.9|22465.9|22460.9|22485.9|22480.9|22445.9|22440.9|1026
1649056200000|2022-04-04 07:10:00|22465.4|22460.4|22412.4|22407.4|22467.4|22462.4|22411.4|22406.4|1356
1649056500000|2022-04-04 07:15:00|22411.9|22406.9|22435.9|22430.9|22439.4|22434.4|22392.9|22387.9|1458
1649056800000|2022-04-04 07:20:00|22435.4|22430.4|22438.9|22433.9|22456.4|22451.4|22429.4|22424.4|720
1649057100000|2022-04-04 07:25:00|22436.4|22431.4|22441.9|22436.9|22449.9|22444.9|22422.9|22417.9|596
1649057400000|2022-04-04 07:30:00|22441.4|22436.4|22450.4|22445.4|22452.4|22447.4|22434.9|22429.9|695
1649057700000|2022-04-04 07:35:00|22449.9|22444.9|22458.4|22453.4|22467.4|22462.4|22446.4|22441.4|828
1649058000000|2022-04-04 07:40:00|22458.9|22453.9|22445.9|22440.9|22460.4|22455.4|22434.4|22429.4|997
1649058300000|2022-04-04 07:45:00|22445.4|22440.4|22449.9|22444.9|22451.9|22446.9|22436.4|22431.4|1000
1649058600000|2022-04-04 07:50:00|22450.4|22445.4|22470.4|22465.4|22476.4|22471.4|22450.4|22445.4|1193
1649058900000|2022-04-04 07:55:00|22470.9|22465.9|22511.9|22506.9|22516.4|22511.4|22466.4|22461.4|1880
1649059200000|2022-04-04 08:00:00|22512.9|22507.9|22485.9|22480.9|22520.4|22515.4|22478.4|22473.4|1661
1649059500000|2022-04-04 08:05:00|22486.9|22481.9|22477.4|22472.4|22505.9|22500.9|22471.9|22466.9|1854
1649059800000|2022-04-04 08:10:00|22476.9|22471.9|22479.9|22474.9|22499.9|22494.9|22462.9|22457.9|1548
1649060100000|2022-04-04 08:15:00|22480.4|22475.4|22471.4|22466.4|22484.9|22479.9|22455.4|22450.4|853
1649060400000|2022-04-04 08:20:00|22471.9|22466.9|22476.9|22471.9|22482.9|22477.9|22462.9|22457.9|441
1649060700000|2022-04-04 08:25:00|22479.4|22474.4|22478.4|22473.4|22501.9|22496.9|22473.4|22468.4|1155
1649061000000|2022-04-04 08:30:00|21658.7|21628.7|21670.9|21640.9|21680.4|21650.4|21658.4|21628.4|0
1649061300000|2022-04-04 08:35:00|21671.4|21641.4|21644.7|21614.7|21673.6|21643.6|21639.6|21609.6|0
1649061600000|2022-04-04 08:40:00|21643.7|21613.7|21638.3|21608.3|21648.4|21618.4|21635.3|21605.3|0
1649061900000|2022-04-04 08:45:00|21638.8|21608.8|21657.9|21627.9|21661.2|21631.2|21638.8|21608.8|0
1649062200000|2022-04-04 08:50:00|21658.2|21628.2|21660.7|21630.7|21661.2|21631.2|21652.2|21622.2|0
1649062500000|2022-04-04 08:55:00|21661.2|21631.2|21648.6|21618.6|21662.1|21632.1|21646.9|21616.9|0
1649062800000|2022-04-04 09:00:00|21648.2|21618.2|21686.1|21656.1|21689.3|21659.3|21645.3|21615.3|0
1649063100000|2022-04-04 09:05:00|21685.6|21655.6|21727.9|21697.9|21728.2|21698.2|21683.6|21653.6|0
1649063400000|2022-04-04 09:10:00|21728.4|21698.4|21717.5|21687.5|21737.4|21707.4|21713.3|21683.3|0
1649063700000|2022-04-04 09:15:00|22554.8|22524.8|22531.4|22523.4|22565.9|22557.9|22518.9|22510.9|472
1649064000000|2022-04-04 09:20:00|22531.9|22523.9|22522.4|22514.4|22538.9|22530.9|22522.4|22514.4|148
1649064300000|2022-04-04 09:25:00|22521.9|22513.9|22523.9|22515.9|22532.4|22524.4|22518.4|22510.4|80
1649064600000|2022-04-04 09:30:00|22524.4|22516.4|22508.4|22500.4|22528.4|22520.4|22506.9|22498.9|122
1649064900000|2022-04-04 09:35:00|22506.9|22498.9|22534.4|22526.4|22537.4|22529.4|22499.4|22491.4|180
1649065200000|2022-04-04 09:40:00|22533.9|22525.9|22524.9|22516.9|22544.4|22536.4|22523.9|22515.9|367
1649065500000|2022-04-04 09:45:00|22525.4|22517.4|22538.4|22530.4|22539.4|22531.4|22520.4|22512.4|58
1649065800000|2022-04-04 09:50:00|22538.9|22530.9|22528.9|22520.9|22539.4|22531.4|22524.9|22516.9|42
1649066100000|2022-04-04 09:55:00|22529.4|22521.4|22541.9|22533.9|22551.9|22543.9|22529.4|22521.4|104
1649066400000|2022-04-04 10:00:00|22541.4|22533.4|22535.4|22527.4|22550.4|22542.4|22535.4|22527.4|121
1649066700000|2022-04-04 10:05:00|22535.9|22527.9|22539.9|22531.9|22542.4|22534.4|22533.4|22525.4|34
1649067000000|2022-04-04 10:10:00|22540.9|22532.9|22544.9|22536.9|22545.9|22537.9|22536.4|22528.4|31
1649067300000|2022-04-04 10:15:00|22544.4|22536.4|22538.4|22530.4|22555.4|22547.4|22536.4|22528.4|151
1649067600000|2022-04-04 10:20:00|22538.9|22530.9|22545.9|22537.9|22551.4|22543.4|22535.4|22527.4|50
1649067900000|2022-04-04 10:25:00|22545.4|22537.4|22545.9|22537.9|22546.9|22538.9|22536.9|22528.9|55
1649068200000|2022-04-04 10:30:00|22546.4|22538.4|22538.9|22530.9|22551.4|22543.4|22537.9|22529.9|38
1649068500000|2022-04-04 10:35:00|22538.4|22530.4|22527.9|22519.9|22540.4|22532.4|22526.4|22518.4|63
1649068800000|2022-04-04 10:40:00|22526.9|22518.9|22531.4|22523.4|22541.9|22533.9|22525.9|22517.9|41
1649069100000|2022-04-04 10:45:00|22531.9|22523.9|22520.9|22512.9|22533.4|22525.4|22519.9|22511.9|87
1649069400000|2022-04-04 10:50:00|22520.4|22512.4|22512.9|22504.9|22525.9|22517.9|22512.9|22504.9|53
1649069700000|2022-04-04 10:55:00|22513.4|22505.4|22510.9|22502.9|22520.4|22512.4|22507.4|22499.4|55
1649070000000|2022-04-04 11:00:00|22509.4|22501.4|22517.4|22509.4|22523.9|22515.9|22509.4|22501.4|85
1649070300000|2022-04-04 11:05:00|22517.9|22509.9|22516.4|22508.4|22523.9|22515.9|22513.9|22505.9|80
1649070600000|2022-04-04 11:10:00|22516.9|22508.9|22504.9|22496.9|22520.4|22512.4|22499.9|22491.9|86
1649070900000|2022-04-04 11:15:00|22505.4|22497.4|22511.9|22503.9|22521.4|22513.4|22502.9|22494.9|68
1649071200000|2022-04-04 11:20:00|22511.4|22503.4|22505.4|22497.4|22516.4|22508.4|22502.9|22494.9|55
1649071500000|2022-04-04 11:25:00|22504.9|22496.9|22504.4|22496.4|22507.4|22499.4|22499.4|22491.4|52
1649071800000|2022-04-04 11:30:00|22504.9|22496.9|22489.4|22481.4|22505.4|22497.4|22486.9|22478.9|131
1649072100000|2022-04-04 11:35:00|22488.9|22480.9|22476.4|22468.4|22488.9|22480.9|22475.9|22467.9|130
1649072400000|2022-04-04 11:40:00|22476.9|22468.9|22457.4|22449.4|22477.9|22469.9|22451.9|22443.9|430
1649072700000|2022-04-04 11:45:00|22456.4|22448.4|22440.9|22432.9|22459.4|22451.4|22424.4|22416.4|268
1649073000000|2022-04-04 11:50:00|22441.9|22433.9|22453.9|22445.9|22453.9|22445.9|22433.4|22425.4|110
1649073300000|2022-04-04 11:55:00|22454.4|22446.4|22454.4|22446.4|22459.9|22451.9|22445.4|22437.4|197
1649073600000|2022-04-04 12:00:00|22454.9|22446.9|22461.4|22453.4|22465.9|22457.9|22449.4|22441.4|175
1649073900000|2022-04-04 12:05:00|22460.9|22452.9|22435.9|22427.9|22460.9|22452.9|22433.4|22425.4|187
1649074200000|2022-04-04 12:10:00|22435.4|22427.4|22447.9|22439.9|22455.9|22447.9|22432.4|22424.4|125
1649074500000|2022-04-04 12:15:00|22448.4|22440.4|22452.9|22444.9|22454.9|22446.9|22438.9|22430.9|70
1649074800000|2022-04-04 12:20:00|22453.4|22445.4|22461.9|22453.9|22466.9|22458.9|22451.9|22443.9|71
1649075100000|2022-04-04 12:25:00|22461.4|22453.4|22448.4|22440.4|22464.9|22456.9|22447.4|22439.4|52
1649075400000|2022-04-04 12:30:00|22447.9|22439.9|22452.9|22444.9|22462.4|22454.4|22442.9|22434.9|66
1649075700000|2022-04-04 12:35:00|22453.4|22445.4|22443.4|22435.4|22460.9|22452.9|22443.4|22435.4|50
1649076000000|2022-04-04 12:40:00|22443.9|22435.9|22446.9|22438.9|22453.9|22445.9|22438.9|22430.9|56
1649076300000|2022-04-04 12:45:00|22446.4|22438.4|22434.9|22426.9|22446.9|22438.9|22430.4|22422.4|83
1649076600000|2022-04-04 12:50:00|22435.4|22427.4|22450.4|22442.4|22451.9|22443.9|22434.4|22426.4|54
1649076900000|2022-04-04 12:55:00|22449.9|22441.9|22436.9|22428.9|22453.4|22445.4|22436.4|22428.4|59
1649077200000|2022-04-04 13:00:00|22437.4|22429.4|22457.9|22449.9|22465.9|22457.9|22436.4|22428.4|109
1649077500000|2022-04-04 13:05:00|22458.4|22450.4|22453.9|22445.9|22467.4|22459.4|22452.9|22444.9|91
1649077800000|2022-04-04 13:10:00|22453.4|22445.4|22466.4|22458.4|22467.4|22459.4|22449.9|22441.9|140
1649078100000|2022-04-04 13:15:00|22466.9|22458.9|22494.9|22486.9|22496.9|22488.9|22466.9|22458.9|361
1649078400000|2022-04-04 13:20:00|22494.4|22486.4|22502.4|22494.4|22507.9|22499.9|22489.9|22481.9|204
1649078700000|2022-04-04 13:25:00|22501.9|22493.9|22496.4|22488.4|22511.4|22503.4|22483.4|22475.4|276
1649079000000|2022-04-04 13:30:00|22495.9|22487.9|22438.9|22430.9|22523.9|22515.9|22409.4|22401.4|1304
1649079300000|2022-04-04 13:35:00|22439.4|22431.4|22450.9|22442.9|22471.4|22463.4|22417.9|22409.9|634
1649079600000|2022-04-04 13:40:00|22451.4|22443.4|22509.9|22501.9|22521.4|22513.4|22451.4|22443.4|673
1649079900000|2022-04-04 13:45:00|22511.9|22503.9|22546.9|22538.9|22556.9|22548.9|22509.9|22501.9|600
1649080200000|2022-04-04 13:50:00|22545.9|22537.9|22543.4|22535.4|22570.9|22562.9|22528.4|22520.4|502
1649080500000|2022-04-04 13:55:00|22543.9|22535.9|22539.9|22531.9|22557.4|22549.4|22521.9|22513.9|339
1649080800000|2022-04-04 14:00:00|22539.4|22531.4|22488.4|22480.4|22546.4|22538.4|22449.4|22441.4|729
1649081100000|2022-04-04 14:05:00|22491.4|22483.4|22515.9|22507.9|22522.9|22514.9|22475.4|22467.4|370
1649081400000|2022-04-04 14:10:00|22516.4|22508.4|22522.4|22514.4|22543.9|22535.9|22508.4|22500.4|325
1649081700000|2022-04-04 14:15:00|22519.9|22511.9|22513.4|22505.4|22529.9|22521.9|22488.9|22480.9|291
1649082000000|2022-04-04 14:20:00|22512.9|22504.9|22513.9|22505.9|22519.9|22511.9|22484.9|22476.9|226
1649082300000|2022-04-04 14:25:00|22514.4|22506.4|22565.9|22557.9|22565.9|22557.9|22505.9|22497.9|392
1649082600000|2022-04-04 14:30:00|22564.9|22556.9|22565.4|22557.4|22579.4|22571.4|22545.9|22537.9|290
1649082900000|2022-04-04 14:35:00|22564.9|22556.9|22583.9|22575.9|22584.9|22576.9|22552.4|22544.4|213
1649083200000|2022-04-04 14:40:00|22584.4|22576.4|22581.9|22573.9|22586.4|22578.4|22565.9|22557.9|308
1649083500000|2022-04-04 14:45:00|22584.4|22576.4|22593.9|22585.9|22600.4|22592.4|22568.9|22560.9|358
1649083800000|2022-04-04 14:50:00|22593.4|22585.4|22628.9|22620.9|22646.4|22638.4|22593.4|22585.4|553
1649084100000|2022-04-04 14:55:00|22627.9|22619.9|22632.9|22624.9|22639.4|22631.4|22608.9|22600.9|383
1649084400000|2022-04-04 15:00:00|22631.9|22623.9|22663.4|22655.4|22666.4|22658.4|22629.9|22621.9|394
1649084700000|2022-04-04 15:05:00|22661.9|22653.9|22647.4|22639.4|22671.9|22663.9|22631.9|22623.9|480
1649085000000|2022-04-04 15:10:00|22646.4|22638.4|22616.4|22608.4|22646.4|22638.4|22611.9|22603.9|359
1649085300000|2022-04-04 15:15:00|22615.9|22607.9|22617.4|22609.4|22624.9|22616.9|22605.4|22597.4|234
1649085600000|2022-04-04 15:20:00|22617.9|22609.9|22601.4|22593.4|22618.4|22610.4|22592.9|22584.9|193
1649085900000|2022-04-04 15:25:00|22601.9|22593.9|22612.9|22604.9|22615.9|22607.9|22601.4|22593.4|98
1649086200000|2022-04-04 15:30:00|22612.4|22604.4|22598.9|22590.9|22630.4|22622.4|22597.4|22589.4|364
1649086500000|2022-04-04 15:35:00|22598.4|22590.4|22608.9|22600.9|22620.4|22612.4|22594.4|22586.4|174
1649086800000|2022-04-04 15:40:00|22608.4|22600.4|22600.4|22592.4|22614.9|22606.9|22594.9|22586.9|109
1649087100000|2022-04-04 15:45:00|22600.9|22592.9|22599.9|22591.9|22603.9|22595.9|22588.4|22580.4|261
1649087400000|2022-04-04 15:50:00|22600.4|22592.4|22598.9|22590.9|22601.9|22593.9|22588.9|22580.9|116
1649087700000|2022-04-04 15:55:00|22598.4|22590.4|22599.9|22591.9|22605.4|22597.4|22592.9|22584.9|79
1649088000000|2022-04-04 16:00:00|22599.4|22591.4|22599.4|22591.4|22611.4|22603.4|22589.4|22581.4|130
1649088300000|2022-04-04 16:05:00|22599.9|22591.9|22587.4|22579.4|22599.9|22591.9|22583.9|22575.9|76
1649088600000|2022-04-04 16:10:00|22587.9|22579.9|22591.4|22583.4|22595.4|22587.4|22580.4|22572.4|104
1649088900000|2022-04-04 16:15:00|22590.9|22582.9|22587.4|22579.4|22597.9|22589.9|22584.9|22576.9|82
1649089200000|2022-04-04 16:20:00|22587.9|22579.9|22578.4|22570.4|22588.9|22580.9|22573.9|22565.9|143
1649089500000|2022-04-04 16:25:00|22577.9|22569.9|22576.4|22568.4|22582.9|22574.9|22566.4|22558.4|72
1649089800000|2022-04-04 16:30:00|22576.9|22568.9|22575.4|22567.4|22580.4|22572.4|22569.9|22561.9|79
1649090100000|2022-04-04 16:35:00|22575.9|22567.9|22561.9|22553.9|22585.4|22577.4|22559.9|22551.9|118
1649090400000|2022-04-04 16:40:00|22562.4|22554.4|22555.4|22547.4|22563.4|22555.4|22548.9|22540.9|83
1649090700000|2022-04-04 16:45:00|22554.9|22546.9|22550.4|22542.4|22554.9|22546.9|22540.4|22532.4|86
1649091000000|2022-04-04 16:50:00|22549.9|22541.9|22551.4|22543.4|22557.4|22549.4|22547.4|22539.4|91
1649091300000|2022-04-04 16:55:00|22550.9|22542.9|22558.4|22550.4|22563.9|22555.9|22547.9|22539.9|145
1649091600000|2022-04-04 17:00:00|22557.9|22549.9|22537.4|22529.4|22559.4|22551.4|22534.9|22526.9|104
1649091900000|2022-04-04 17:05:00|22536.9|22528.9|22548.9|22540.9|22555.9|22547.9|22535.4|22527.4|112
1649092200000|2022-04-04 17:10:00|22548.4|22540.4|22549.4|22541.4|22554.4|22546.4|22542.9|22534.9|40
1649092500000|2022-04-04 17:15:00|22549.9|22541.9|22563.4|22555.4|22564.4|22556.4|22543.9|22535.9|45
1649092800000|2022-04-04 17:20:00|22562.9|22554.9|22573.9|22565.9|22576.4|22568.4|22552.4|22544.4|85
1649093100000|2022-04-04 17:25:00|22573.4|22565.4|22559.4|22551.4|22573.4|22565.4|22559.4|22551.4|91
1649093400000|2022-04-04 17:30:00|22559.9|22551.9|22556.9|22548.9|22565.9|22557.9|22553.4|22545.4|92
1649093700000|2022-04-04 17:35:00|22557.4|22549.4|22564.9|22556.9|22572.9|22564.9|22557.4|22549.4|13
1649094000000|2022-04-04 17:40:00|22565.4|22557.4|22576.4|22568.4|22577.9|22569.9|22560.4|22552.4|44
1649094300000|2022-04-04 17:45:00|22576.9|22568.9|22579.9|22571.9|22583.9|22575.9|22574.4|22566.4|68
1649094600000|2022-04-04 17:50:00|22580.4|22572.4|22575.9|22567.9|22592.9|22584.9|22574.9|22566.9|66
1649094900000|2022-04-04 17:55:00|22576.4|22568.4|22588.9|22580.9|22591.4|22583.4|22575.9|22567.9|28
1649095200000|2022-04-04 18:00:00|22587.9|22579.9|22584.4|22576.4|22588.4|22580.4|22577.4|22569.4|19
1649095500000|2022-04-04 18:05:00|22583.9|22575.9|22568.4|22560.4|22586.4|22578.4|22563.4|22555.4|47
1649095800000|2022-04-04 18:10:00|22567.9|22559.9|22579.4|22571.4|22581.9|22573.9|22566.4|22558.4|54
1649096100000|2022-04-04 18:15:00|22578.9|22570.9|22590.4|22582.4|22594.4|22586.4|22570.9|22562.9|57
1649096400000|2022-04-04 18:20:00|22589.9|22581.9|22586.4|22578.4|22597.4|22589.4|22584.4|22576.4|46
1649096700000|2022-04-04 18:25:00|22586.9|22578.9|22600.9|22592.9|22605.9|22597.9|22586.4|22578.4|27
1649097000000|2022-04-04 18:30:00|22600.4|22592.4|22600.9|22592.9|22608.9|22600.9|22592.9|22584.9|43
1649097300000|2022-04-04 18:35:00|22600.4|22592.4|22594.9|22586.9|22603.9|22595.9|22592.9|22584.9|40
1649097600000|2022-04-04 18:40:00|22595.4|22587.4|22604.9|22596.9|22605.4|22597.4|22594.4|22586.4|60
1649097900000|2022-04-04 18:45:00|21873.4|21843.4|21876.6|21846.6|21882.5|21852.5|21873.2|21843.2|0
1649098200000|2022-04-04 18:50:00|21876.7|21846.7|21883.5|21853.5|21883.5|21853.5|21870.9|21840.9|0
1649098500000|2022-04-04 18:55:00|21883.7|21853.7|21875.1|21845.1|21884.8|21854.8|21871.7|21841.7|0
1649098800000|2022-04-04 19:00:00|21877.7|21847.7|21862.6|21832.6|21878.2|21848.2|21846.4|21816.4|0
1649099100000|2022-04-04 19:05:00|21864.5|21834.5|21867.2|21837.2|21868.5|21838.5|21858.8|21828.8|0
1649099400000|2022-04-04 19:10:00|21867.4|21837.4|21871|21841|21871.2|21841.2|21856.7|21826.7|0
1649099700000|2022-04-04 19:15:00|21870.9|21840.9|21876.3|21846.3|21878.9|21848.9|21870.5|21840.5|0
1649100000000|2022-04-04 19:20:00|21876.5|21846.5|21879.7|21849.7|21883.7|21853.7|21872.1|21842.1|0
1649100300000|2022-04-04 19:25:00|21879.9|21849.9|21880.8|21850.8|21891.4|21861.4|21877|21847|0
1649100600000|2022-04-04 19:30:00|21880.6|21850.6|21878.9|21848.9|21882.9|21852.9|21872.1|21842.1|0
1649100900000|2022-04-04 19:35:00|21878.8|21848.8|21898.2|21868.2|21898.2|21868.2|21878.4|21848.4|0
1649101200000|2022-04-04 19:40:00|21898.4|21868.4|21891|21861|21911.1|21881.1|21891|21861|0
1649101500000|2022-04-04 19:45:00|21890.8|21860.8|21902.4|21872.4|21910.7|21880.7|21883.2|21853.2|0
1649101800000|2022-04-04 19:50:00|21902.7|21872.7|21923.4|21893.4|21932.9|21902.9|21902.7|21872.7|0
1649102100000|2022-04-04 19:55:00|21923.2|21893.2|21938.1|21908.1|21943.1|21913.1|21909.1|21879.1|0
1649102400000|2022-04-04 20:00:00|21939.1|21909.1|21927.8|21897.8|21943.9|21913.9|21925.8|21895.8|0
1649102700000|2022-04-04 20:05:00|21926.8|21896.8|21927.9|21897.9|21934.4|21904.4|21924.7|21894.7|0
1649103000000|2022-04-04 20:10:00|21928.3|21898.3|21924.1|21894.1|21931.2|21901.2|21924.1|21894.1|0
1649103300000|2022-04-04 20:15:00|21925.1|21895.1|21929.9|21899.9|21932.8|21902.8|21925.1|21895.1|0
1649103600000|2022-04-04 20:20:00|21930.8|21900.8|21931.5|21901.5|21934.8|21904.8|21929.9|21899.9|0
1649103900000|2022-04-04 20:25:00|21931.9|21901.9|21929.3|21899.3|21932.4|21902.4|21928.8|21898.8|0
1649104200000|2022-04-04 20:30:00|21928.8|21898.8|21930|21900|21930|21900|21927.2|21897.2|0
1649104500000|2022-04-04 20:35:00|21931|21901|21934.9|21904.9|21934.9|21904.9|21930|21900|0
1649104800000|2022-04-04 20:40:00|21935.8|21905.8|21935.2|21905.2|21936.8|21906.8|21933.9|21903.9|0
1649105100000|2022-04-04 20:45:00|21934.3|21904.3|21926.5|21896.5|21935.2|21905.2|21926.5|21896.5|0
1649105400000|2022-04-04 20:50:00|21925.6|21895.6|21927.7|21897.7|21927.7|21897.7|21922.9|21892.9|0
1649105700000|2022-04-04 20:55:00|21928.7|21898.7|21921.9|21891.9|21929.4|21899.4|21921.3|21891.3|0
1649106000000|2022-04-04 21:00:00|21922.4|21892.4|21922.4|21892.4|21923.1|21893.1|21921.5|21891.5|0
1649106300000|2022-04-04 21:05:00|21921.7|21891.7|21923.1|21893.1|21923.1|21893.1|21921.2|21891.2|0
1649106600000|2022-04-04 21:10:00|21923|21893|21925.4|21895.4|21925.6|21895.6|21920.8|21890.8|0
1649106900000|2022-04-04 21:15:00|21924.8|21894.8|21925.4|21895.4|21926.3|21896.3|21924.7|21894.7|0
1649107200000|2022-04-04 21:20:00|21925.3|21895.3|21926.2|21896.2|21926.2|21896.2|21924.4|21894.4|0
1649107500000|2022-04-04 21:25:00|21927.6|21897.6|21927.9|21897.9|21929.3|21899.3|21926.2|21896.2|0
1649107800000|2022-04-04 21:30:00|21928.1|21898.1|21927.1|21897.1|21928.3|21898.3|21926.7|21896.7|0
1649108100000|2022-04-04 21:35:00|21927.5|21897.5|21926.8|21896.8|21928.1|21898.1|21926.8|21896.8|0
1649108400000|2022-04-04 21:40:00|21926.7|21896.7|21926.5|21896.5|21927.7|21897.7|21924.7|21894.7|0
1649108700000|2022-04-04 21:45:00|21926.4|21896.4|21926|21896|21926.7|21896.7|21926|21896|0
1649109000000|2022-04-04 21:50:00|21926.4|21896.4|21925.8|21895.8|21926.4|21896.4|21925.8|21895.8|0
1649109300000|2022-04-04 21:55:00|21926.1|21896.1|21927.8|21897.8|21927.8|21897.8|21926.1|21896.1|0
1649109600000|2022-04-04 22:00:00|21927.5|21897.5|21924.1|21894.1|21927.5|21897.5|21921.6|21891.6|0
1649109900000|2022-04-04 22:05:00|21923.6|21893.6|21923.7|21893.7|21926|21896|21922.1|21892.1|0
1649110200000|2022-04-04 22:10:00|21922.8|21892.8|21918.7|21888.7|21924.7|21894.7|21918.7|21888.7|0
1649110500000|2022-04-04 22:15:00|21919.7|21889.7|21909.8|21879.8|21919.7|21889.7|21908.8|21878.8|0
1649110800000|2022-04-04 22:20:00|21910.2|21880.2|21908.8|21878.8|21910.7|21880.7|21908.8|21878.8|0
1649111100000|2022-04-04 22:25:00|21909.3|21879.3|21910.6|21880.6|21911.5|21881.5|21907.9|21877.9|0
1649111400000|2022-04-04 22:30:00|21910.1|21880.1|21908.6|21878.6|21910.6|21880.6|21907.7|21877.7|0
1649111700000|2022-04-04 22:35:00|21908.1|21878.1|21906.7|21876.7|21908.6|21878.6|21905.8|21875.8|0
1649112000000|2022-04-04 22:40:00|21906.3|21876.3|21906|21876|21907|21877|21905.1|21875.1|0
1649112300000|2022-04-04 22:45:00|21905.7|21875.7|21907.6|21877.6|21908.5|21878.5|21905.7|21875.7|0
1649112600000|2022-04-04 22:50:00|21908|21878|21906.2|21876.2|21908|21878|21905.7|21875.7|0
1649112900000|2022-04-04 22:55:00|21907.2|21877.2|21907|21877|21907.3|21877.3|21906.1|21876.1|0
1649113200000|2022-04-04 23:00:00|21906.5|21876.5|21907.1|21877.1|21907.5|21877.5|21906.1|21876.1|0
1649113500000|2022-04-04 23:05:00|21906.1|21876.1|21907|21877|21908|21878|21905.1|21875.1|0
1649113800000|2022-04-04 23:10:00|21906.5|21876.5|21905.1|21875.1|21907|21877|21905.1|21875.1|0
1649114100000|2022-04-04 23:15:00|21906|21876|21905.8|21875.8|21906|21876|21904.9|21874.9|0
1649114400000|2022-04-04 23:20:00|21904.9|21874.9|21900.6|21870.6|21905.8|21875.8|21899.6|21869.6|0
1649114700000|2022-04-04 23:25:00|21901|21871|21901.6|21871.6|21901.6|21871.6|21899.7|21869.7|0
1649115000000|2022-04-04 23:30:00|21902.1|21872.1|21907.1|21877.1|21907.1|21877.1|21901.6|21871.6|0
1649115300000|2022-04-04 23:35:00|21906.2|21876.2|21907.4|21877.4|21907.4|21877.4|21904.7|21874.7|0
1649115600000|2022-04-04 23:40:00|21906.5|21876.5|21906.5|21876.5|21907.4|21877.4|21904.5|21874.5|0
1649115900000|2022-04-04 23:45:00|21905.5|21875.5|21900.7|21870.7|21906.5|21876.5|21900.7|21870.7|0
1649116200000|2022-04-04 23:50:00|21901.7|21871.7|21900.7|21870.7|21901.7|21871.7|21899.8|21869.8|0
1649116500000|2022-04-04 23:55:00|21901.7|21871.7|21898.1|21868.1|21901.7|21871.7|21898.1|21868.1|0
1649116800000|2022-04-05 00:00:00|21899|21869|21889.5|21859.5|21899|21869|21889.5|21859.5|0
1649117100000|2022-04-05 00:05:00|21890.5|21860.5|21892.2|21862.2|21894.1|21864.1|21889.5|21859.5|0
1649117400000|2022-04-05 00:10:00|21892.6|21862.6|21892.6|21862.6|21895|21865|21891.7|21861.7|0
1649117700000|2022-04-05 00:15:00|21892.1|21862.1|21892|21862|21894.8|21864.8|21885|21855|0
1649118000000|2022-04-05 00:20:00|21891.7|21861.7|21849.8|21819.8|21897.3|21867.3|21849.8|21819.8|0
1649118300000|2022-04-05 00:25:00|21850.3|21820.3|21848.9|21818.9|21850.8|21820.8|21844.6|21814.6|0
1649118600000|2022-04-05 00:30:00|21849.4|21819.4|21853.5|21823.5|21854|21824|21845.6|21815.6|0
1649118900000|2022-04-05 00:35:00|21850.6|21820.6|21847.8|21817.8|21854.4|21824.4|21847.2|21817.2|0
1649119200000|2022-04-05 00:40:00|21849.2|21819.2|21851.8|21821.8|21851.8|21821.8|21846.3|21816.3|0
1649119500000|2022-04-05 00:45:00|21851.6|21821.6|21846.9|21816.9|21851.8|21821.8|21843.6|21813.6|0
1649119800000|2022-04-05 00:50:00|21847.2|21817.2|21847.5|21817.5|21852.3|21822.3|21843.8|21813.8|0
1649120100000|2022-04-05 00:55:00|21847.7|21817.7|21857.9|21827.9|21857.9|21827.9|21847.2|21817.2|0
1649120400000|2022-04-05 01:00:00|21858.3|21828.3|21858.6|21828.6|21871.7|21841.7|21858.1|21828.1|0
1649120700000|2022-04-05 01:05:00|21858.1|21828.1|21860.7|21830.7|21861.3|21831.3|21856.9|21826.9|0
1649121000000|2022-04-05 01:10:00|21860.9|21830.9|21862.7|21832.7|21864.5|21834.5|21859.9|21829.9|0
1649121300000|2022-04-05 01:15:00|21859.9|21829.9|21862.7|21832.7|21865.9|21835.9|21858.5|21828.5|0
1649121600000|2022-04-05 01:20:00|21865.5|21835.5|21862.2|21832.2|21868.8|21838.8|21861.7|21831.7|0
1649121900000|2022-04-05 01:25:00|21863.7|21833.7|21861.1|21831.1|21863.7|21833.7|21857.2|21827.2|0
1649122200000|2022-04-05 01:30:00|21859.7|21829.7|21862.1|21832.1|21865.3|21835.3|21857.8|21827.8|0
1649122500000|2022-04-05 01:35:00|21862.3|21832.3|21862.2|21832.2|21862.9|21832.9|21858.5|21828.5|0
1649122800000|2022-04-05 01:40:00|21862.5|21832.5|21864.4|21834.4|21864.4|21834.4|21858.6|21828.6|0
1649123100000|2022-04-05 01:45:00|21864.6|21834.6|21865.7|21835.7|21865.7|21835.7|21861.4|21831.4|0
1649123400000|2022-04-05 01:50:00|21865.4|21835.4|21884.6|21854.6|21884.9|21854.9|21865.4|21835.4|0
1649123700000|2022-04-05 01:55:00|21885|21855|21876.6|21846.6|21885|21855|21876.6|21846.6|0
1649124000000|2022-04-05 02:00:00|21877.1|21847.1|21871.1|21841.1|21877.1|21847.1|21870.3|21840.3|0
1649124300000|2022-04-05 02:05:00|21870.9|21840.9|21869.3|21839.3|21871.1|21841.1|21868.3|21838.3|0
1649124600000|2022-04-05 02:10:00|21868.8|21838.8|21871.6|21841.6|21872.1|21842.1|21868.8|21838.8|0
1649124900000|2022-04-05 02:15:00|21871.2|21841.2|21864.4|21834.4|21874.2|21844.2|21864.4|21834.4|0
1649125200000|2022-04-05 02:20:00|21863.9|21833.9|21866.9|21836.9|21866.9|21836.9|21860.2|21830.2|0
1649125500000|2022-04-05 02:25:00|21867.1|21837.1|21865.6|21835.6|21868.9|21838.9|21865.4|21835.4|0
1649125800000|2022-04-05 02:30:00|21865.1|21835.1|21863.7|21833.7|21865.1|21835.1|21859.1|21829.1|0
1649126100000|2022-04-05 02:35:00|21863.3|21833.3|21862|21832|21863.7|21833.7|21862|21832|0
1649126400000|2022-04-05 02:40:00|21861.7|21831.7|21862.7|21832.7|21862.7|21832.7|21861.5|21831.5|0
1649126700000|2022-04-05 02:45:00|21862.4|21832.4|21861.7|21831.7|21862.4|21832.4|21861.2|21831.2|0
1649127000000|2022-04-05 02:50:00|21861.5|21831.5|21851.4|21821.4|21861.5|21831.5|21850.7|21820.7|0
1649127300000|2022-04-05 02:55:00|21851|21821|21851.1|21821.1|21851.6|21821.6|21850.6|21820.6|0
1649127600000|2022-04-05 03:00:00|21851.6|21821.6|21852.1|21822.1|21852.5|21822.5|21851.6|21821.6|0
1649127900000|2022-04-05 03:05:00|21852.3|21822.3|21851.6|21821.6|21855.4|21825.4|21848.3|21818.3|0
1649128200000|2022-04-05 03:10:00|21851.7|21821.7|21852.2|21822.2|21855.9|21825.9|21851.7|21821.7|0
1649128500000|2022-04-05 03:15:00|21852|21822|21855.8|21825.8|21855.8|21825.8|21852|21822|0
1649128800000|2022-04-05 03:20:00|21855.3|21825.3|21852|21822|21855.8|21825.8|21851.7|21821.7|0
1649129100000|2022-04-05 03:25:00|21852.2|21822.2|21844.2|21814.2|21852.4|21822.4|21844.2|21814.2|0
1649129400000|2022-04-05 03:30:00|21845.6|21815.6|21837.4|21807.4|21847.5|21817.5|21837|21807|0
1649129700000|2022-04-05 03:35:00|21840.2|21810.2|21841.2|21811.2|21841.7|21811.7|21837.9|21807.9|0
1649130000000|2022-04-05 03:40:00|21844|21814|21841.1|21811.1|21845|21815|21841.1|21811.1|0
1649130300000|2022-04-05 03:45:00|21841.4|21811.4|21845.6|21815.6|21846|21816|21840.9|21810.9|0
1649130600000|2022-04-05 03:50:00|21846|21816|21847.8|21817.8|21849.1|21819.1|21844.6|21814.6|0
1649130900000|2022-04-05 03:55:00|21848.1|21818.1|21847.8|21817.8|21848.8|21818.8|21847.8|21817.8|0
1649131200000|2022-04-05 04:00:00|21848.3|21818.3|21847.8|21817.8|21848.3|21818.3|21847.4|21817.4|0
1649131500000|2022-04-05 04:05:00|21848.3|21818.3|21848.7|21818.7|21849.2|21819.2|21848.3|21818.3|0
1649131800000|2022-04-05 04:10:00|21849|21819|21848.3|21818.3|21849.2|21819.2|21848.3|21818.3|0
1649132100000|2022-04-05 04:15:00|21848.7|21818.7|21848.7|21818.7|21849.2|21819.2|21848.7|21818.7|0
1649132400000|2022-04-05 04:20:00|21848.3|21818.3|21848.7|21818.7|21849|21819|21848.3|21818.3|0
1649132700000|2022-04-05 04:25:00|21849.2|21819.2|21849.2|21819.2|21849.7|21819.7|21848.7|21818.7|0
1649133000000|2022-04-05 04:30:00|21849.4|21819.4|21851.1|21821.1|21857.2|21827.2|21849.2|21819.2|0
1649133300000|2022-04-05 04:35:00|21850.6|21820.6|21850|21820|21851.1|21821.1|21842.9|21812.9|0
1649133600000|2022-04-05 04:40:00|21849.7|21819.7|21847.7|21817.7|21852.6|21822.6|21847.7|21817.7|0
1649133900000|2022-04-05 04:45:00|21847.9|21817.9|21851.3|21821.3|21851.4|21821.4|21847.7|21817.7|0
1649134200000|2022-04-05 04:50:00|21851.6|21821.6|21851.8|21821.8|21851.8|21821.8|21847.5|21817.5|0
1649134500000|2022-04-05 04:55:00|21851.3|21821.3|21847.5|21817.5|21851.8|21821.8|21847.5|21817.5|0
1649134800000|2022-04-05 05:00:00|21847.3|21817.3|21848.5|21818.5|21851.8|21821.8|21847|21817|0
1649135100000|2022-04-05 05:05:00|21848|21818|21841.4|21811.4|21848.5|21818.5|21841.4|21811.4|0
1649135400000|2022-04-05 05:10:00|21842.8|21812.8|21845.4|21815.4|21845.4|21815.4|21841.4|21811.4|0
1649135700000|2022-04-05 05:15:00|21845.9|21815.9|21842|21812|21850.1|21820.1|21842|21812|0
1649136000000|2022-04-05 05:20:00|21842.2|21812.2|21845.7|21815.7|21845.8|21815.8|21842.2|21812.2|0
1649136300000|2022-04-05 05:25:00|21845.9|21815.9|21847.2|21817.2|21847.2|21817.2|21843.4|21813.4|0
1649136600000|2022-04-05 05:30:00|21844.4|21814.4|21839.7|21809.7|21844.4|21814.4|21839.7|21809.7|0
1649136900000|2022-04-05 05:35:00|21838.3|21808.3|21840.2|21810.2|21840.7|21810.7|21838.3|21808.3|0
1649137200000|2022-04-05 05:40:00|21839.7|21809.7|21839.7|21809.7|21840.2|21810.2|21833.6|21803.6|0
1649137500000|2022-04-05 05:45:00|21840.2|21810.2|21839.5|21809.5|21843.3|21813.3|21839.5|21809.5|0
1649137800000|2022-04-05 05:50:00|21840|21810|21847|21817|21847|21817|21837.2|21807.2|0
1649138100000|2022-04-05 05:55:00|21844.2|21814.2|21849.1|21819.1|21853.1|21823.1|21844.2|21814.2|0
1649138400000|2022-04-05 06:00:00|21849.5|21819.5|21869.8|21839.8|21870.7|21840.7|21849.5|21819.5|0
1649138700000|2022-04-05 06:05:00|21869.3|21839.3|21859.2|21829.2|21869.3|21839.3|21859.2|21829.2|0
1649139000000|2022-04-05 06:10:00|21860.6|21830.6|21841.2|21811.2|21860.6|21830.6|21839.8|21809.8|0
1649139300000|2022-04-05 06:15:00|21838.4|21808.4|21826.2|21796.2|21840.6|21810.6|21822.9|21792.9|0
1649139600000|2022-04-05 06:20:00|21826.7|21796.7|21827.7|21797.7|21831|21801|21814.8|21784.8|0
1649139900000|2022-04-05 06:25:00|21827.9|21797.9|21825.8|21795.8|21829.1|21799.1|21820.6|21790.6|0
1649140200000|2022-04-05 06:30:00|21825.3|21795.3|21829.2|21799.2|21829.5|21799.5|21821.2|21791.2|0
1649140500000|2022-04-05 06:35:00|21829.5|21799.5|21822.4|21792.4|21829.5|21799.5|21819.5|21789.5|0
1649140800000|2022-04-05 06:40:00|21822.6|21792.6|21808.1|21778.1|21822.8|21792.8|21805.3|21775.3|0
1649141100000|2022-04-05 06:45:00|21806.7|21776.7|21821|21791|21821.5|21791.5|21804.8|21774.8|0
1649141400000|2022-04-05 06:50:00|21820.8|21790.8|21822.4|21792.4|21825.5|21795.5|21814.8|21784.8|0
1649141700000|2022-04-05 06:55:00|21823.4|21793.4|21822.9|21792.9|21826.2|21796.2|21806.4|21776.4|0
1649142000000|2022-04-05 07:00:00|21825.7|21795.7|21851.4|21821.4|21883.3|21853.3|21825.7|21795.7|0
1649142300000|2022-04-05 07:05:00|21851.6|21821.6|21836.7|21806.7|21854.7|21824.7|21819.1|21789.1|0
1649142600000|2022-04-05 07:10:00|21837.2|21807.2|21839|21809|21857|21827|21811.3|21781.3|0
1649142900000|2022-04-05 07:15:00|21836.2|21806.2|21861.3|21831.3|21864.1|21834.1|21825.3|21795.3|0
1649143200000|2022-04-05 07:20:00|21860.8|21830.8|21852.4|21822.4|21871.7|21841.7|21841.5|21811.5|0
1649143500000|2022-04-05 07:25:00|21849.6|21819.6|21891.1|21861.1|21898|21868|21842|21812|0
1649143800000|2022-04-05 07:30:00|21891.5|21861.5|21899.2|21869.2|21903.8|21873.8|21878.1|21848.1|0
1649144100000|2022-04-05 07:35:00|21899|21869|21911.3|21881.3|21937|21907|21896.4|21866.4|0
1649144400000|2022-04-05 07:40:00|21911.5|21881.5|21916.3|21886.3|21920|21890|21904.5|21874.5|0
1649144700000|2022-04-05 07:45:00|21913.4|21883.4|21906.8|21876.8|21919.3|21889.3|21899.9|21869.9|0
1649145000000|2022-04-05 07:50:00|21904|21874|21876.5|21846.5|21904|21874|21864.2|21834.2|0
1649145300000|2022-04-05 07:55:00|21876.6|21846.6|21867.4|21837.4|21882.6|21852.6|21865.9|21835.9|0
1649145600000|2022-04-05 08:00:00|21867.6|21837.6|21848.5|21818.5|21876.3|21846.3|21848.5|21818.5|0
1649145900000|2022-04-05 08:05:00|21848.8|21818.8|21863.6|21833.6|21869.8|21839.8|21848.8|21818.8|0
1649146200000|2022-04-05 08:10:00|21864.8|21834.8|21872.7|21842.7|21873.2|21843.2|21860.9|21830.9|0
1649146500000|2022-04-05 08:15:00|21869.9|21839.9|21860.9|21830.9|21879.8|21849.8|21860.9|21830.9|0
1649146800000|2022-04-05 08:20:00|21858.1|21828.1|21857.6|21827.6|21866.2|21836.2|21854|21824|0
1649147100000|2022-04-05 08:25:00|21858.1|21828.1|21843.9|21813.9|21862.8|21832.8|21840.4|21810.4|0
1649147400000|2022-04-05 08:30:00|21844.4|21814.4|21847.1|21817.1|21850.9|21820.9|21835|21805|0
1649147700000|2022-04-05 08:35:00|21850|21820|21859.4|21829.4|21862.9|21832.9|21846.9|21816.9|0
1649148000000|2022-04-05 08:40:00|21859.1|21829.1|21859.7|21829.7|21870.1|21840.1|21855.6|21825.6|0
1649148300000|2022-04-05 08:45:00|21859.3|21829.3|21850.6|21820.6|21865.4|21835.4|21850.1|21820.1|0
1649148600000|2022-04-05 08:50:00|21850.1|21820.1|21844|21814|21854.4|21824.4|21842.6|21812.6|0
1649148900000|2022-04-05 08:55:00|21843.8|21813.8|21832.1|21802.1|21850.6|21820.6|21828.1|21798.1|0
1649149200000|2022-04-05 09:00:00|21831.8|21801.8|21824.2|21794.2|21838.4|21808.4|21823.9|21793.9|0
1649149500000|2022-04-05 09:05:00|21827|21797|21827.4|21797.4|21833.8|21803.8|21826.5|21796.5|0
1649149800000|2022-04-05 09:10:00|21827.7|21797.7|21833.6|21803.6|21834.1|21804.1|21827|21797|0
1649150100000|2022-04-05 09:15:00|21832.2|21802.2|21823.9|21793.9|21836.9|21806.9|21820.4|21790.4|0
1649150400000|2022-04-05 09:20:00|21824.2|21794.2|21816.2|21786.2|21834.6|21804.6|21812.9|21782.9|0
1649150700000|2022-04-05 09:25:00|21815.9|21785.9|21797.7|21767.7|21816.2|21786.2|21789.9|21759.9|0
1649151000000|2022-04-05 09:30:00|21800.5|21770.5|21810.7|21780.7|21815.2|21785.2|21796.3|21766.3|0
1649151300000|2022-04-05 09:35:00|21810.9|21780.9|21790.3|21760.3|21815.6|21785.6|21789.9|21759.9|0
1649151600000|2022-04-05 09:40:00|21789.9|21759.9|21784.3|21754.3|21791.7|21761.7|21780.8|21750.8|0
1649151900000|2022-04-05 09:45:00|21785.3|21755.3|21763.8|21733.8|21785.3|21755.3|21760.1|21730.1|0
1649152200000|2022-04-05 09:50:00|21763.5|21733.5|21779.3|21749.3|21785.9|21755.9|21756.5|21726.5|0
1649152500000|2022-04-05 09:55:00|21779|21749|21765.6|21735.6|21779|21749|21756.6|21726.6|0
1649152800000|2022-04-05 10:00:00|21765.1|21735.1|21777.1|21747.1|21789.3|21759.3|21751.9|21721.9|0
1649153100000|2022-04-05 10:05:00|21774.3|21744.3|21746.2|21716.2|21780.7|21750.7|21736|21706|0
1649153400000|2022-04-05 10:10:00|21746.7|21716.7|21746.2|21716.2|21755.7|21725.7|21738.4|21708.4|0
1649153700000|2022-04-05 10:15:00|21746.7|21716.7|21767.6|21737.6|21767.8|21737.8|21742.9|21712.9|0
1649154000000|2022-04-05 10:20:00|21767.4|21737.4|21734.7|21704.7|21771.1|21741.1|21724|21694|0
1649154300000|2022-04-05 10:25:00|21737.5|21707.5|21740|21710|21743.3|21713.3|21725|21695|0
1649154600000|2022-04-05 10:30:00|21740.2|21710.2|21727.8|21697.8|21753.1|21723.1|21723.8|21693.8|0
1649154900000|2022-04-05 10:35:00|21724.9|21694.9|21728.4|21698.4|21738|21708|21721.4|21691.4|0
1649155200000|2022-04-05 10:40:00|21728.2|21698.2|21754.7|21724.7|21754.7|21724.7|21725.1|21695.1|0
1649155500000|2022-04-05 10:45:00|21754.3|21724.3|21743.8|21713.8|21757.6|21727.6|21742.1|21712.1|0
1649155800000|2022-04-05 10:50:00|21741|21711|21772.1|21742.1|21775.4|21745.4|21739.6|21709.6|0
1649156100000|2022-04-05 10:55:00|21773.5|21743.5|21766.2|21736.2|21775.2|21745.2|21760.1|21730.1|0
1649156400000|2022-04-05 11:00:00|21763.4|21733.4|21755.2|21725.2|21769|21739|21752.3|21722.3|0
1649156700000|2022-04-05 11:05:00|21755.6|21725.6|21742.7|21712.7|21767|21737|21742.7|21712.7|0
1649157000000|2022-04-05 11:10:00|21742.2|21712.2|21738.8|21708.8|21745.4|21715.4|21731.7|21701.7|0
1649157300000|2022-04-05 11:15:00|21740.2|21710.2|21754.1|21724.1|21754.1|21724.1|21738.8|21708.8|0
1649157600000|2022-04-05 11:20:00|21752.7|21722.7|21757.1|21727.1|21765.8|21735.8|21751|21721|0
1649157900000|2022-04-05 11:25:00|21756.9|21726.9|21778.2|21748.2|21781.5|21751.5|21756.9|21726.9|0
1649158200000|2022-04-05 11:30:00|21781|21751|21775.3|21745.3|21782.4|21752.4|21774.9|21744.9|0
1649158500000|2022-04-05 11:35:00|21775.1|21745.1|21799.4|21769.4|21799.4|21769.4|21774.4|21744.4|0
1649158800000|2022-04-05 11:40:00|21799.9|21769.9|21811.7|21781.7|21812.5|21782.5|21797.4|21767.4|0
1649159100000|2022-04-05 11:45:00|21808.9|21778.9|21798.2|21768.2|21809.5|21779.5|21794.5|21764.5|0
1649159400000|2022-04-05 11:50:00|21795.4|21765.4|21790.9|21760.9|21800.6|21770.6|21789.7|21759.7|0
1649159700000|2022-04-05 11:55:00|21791.1|21761.1|21794|21764|21794.5|21764.5|21790.3|21760.3|0
1649160000000|2022-04-05 12:00:00|21794.5|21764.5|21801|21771|21803.5|21773.5|21787.9|21757.9|0
1649160300000|2022-04-05 12:05:00|21800.6|21770.6|21781.7|21751.7|21801|21771|21780.7|21750.7|0
1649160600000|2022-04-05 12:10:00|21781.4|21751.4|21777.9|21747.9|21785.9|21755.9|21777.4|21747.4|0
1649160900000|2022-04-05 12:15:00|21777.6|21747.6|21776.2|21746.2|21780.9|21750.9|21768.5|21738.5|0
1649161200000|2022-04-05 12:20:00|21775.7|21745.7|21759.9|21729.9|21784|21754|21759.9|21729.9|0
1649161500000|2022-04-05 12:25:00|21760.4|21730.4|21763|21733|21771.5|21741.5|21759.9|21729.9|0
1649161800000|2022-04-05 12:30:00|21764.4|21734.4|21770.2|21740.2|21773|21743|21764.4|21734.4|0
1649162100000|2022-04-05 12:35:00|21770.7|21740.7|21776.7|21746.7|21777.3|21747.3|21766.9|21736.9|0
1649162400000|2022-04-05 12:40:00|21776.2|21746.2|21769.3|21739.3|21783.3|21753.3|21763.1|21733.1|0
1649162700000|2022-04-05 12:45:00|21769.7|21739.7|21765.6|21735.6|21773.3|21743.3|21762.2|21732.2|0
1649163000000|2022-04-05 12:50:00|21766|21736|21758.3|21728.3|21770.1|21740.1|21756.6|21726.6|0
1649163300000|2022-04-05 12:55:00|21757.8|21727.8|21741.8|21711.8|21764.5|21734.5|21731.8|21701.8|0
1649163600000|2022-04-05 13:00:00|21742.2|21712.2|21762.2|21732.2|21765.5|21735.5|21742.2|21712.2|0
1649163900000|2022-04-05 13:05:00|21759.3|21729.3|21764|21734|21764.5|21734.5|21745.9|21715.9|0
1649164200000|2022-04-05 13:10:00|21764.5|21734.5|21759.3|21729.3|21768.2|21738.2|21758.8|21728.8|0
1649164500000|2022-04-05 13:15:00|21759.7|21729.7|21763.1|21733.1|21771.6|21741.6|21759.7|21729.7|0
1649164800000|2022-04-05 13:20:00|21763.5|21733.5|21753.3|21723.3|21763.5|21733.5|21747.9|21717.9|0
1649165100000|2022-04-05 13:25:00|21752.8|21722.8|21746.2|21716.2|21759.9|21729.9|21745.7|21715.7|0
1649165400000|2022-04-05 13:30:00|21745.2|21715.2|21739.5|21709.5|21770.2|21740.2|21709.5|21679.5|0
1649165700000|2022-04-05 13:35:00|21739.9|21709.9|21741.6|21711.6|21766|21736|21693.6|21663.6|0
1649166000000|2022-04-05 13:40:00|21741.4|21711.4|21741.3|21711.3|21755.8|21725.8|21718.4|21688.4|0
1649166300000|2022-04-05 13:45:00|21741.5|21711.5|21754.2|21724.2|21769.1|21739.1|21724|21694|0
1649166600000|2022-04-05 13:50:00|21754.4|21724.4|21689.8|21659.8|21755|21725|21676.5|21646.5|0
1649166900000|2022-04-05 13:55:00|21689.6|21659.6|21806.7|21776.7|21807.9|21777.9|21689.6|21659.6|0
1649167200000|2022-04-05 14:00:00|21806.9|21776.9|21746.3|21716.3|21808.6|21778.6|21739.8|21709.8|0
1649167500000|2022-04-05 14:05:00|21742.4|21712.4|21677|21647|21742.6|21712.6|21667|21637|0
1649167800000|2022-04-05 14:10:00|21677.2|21647.2|21670.1|21640.1|21708.7|21678.7|21661.8|21631.8|0
1649168100000|2022-04-05 14:15:00|21670|21640|21649.9|21619.9|21670|21640|21629.7|21599.7|0
1649168400000|2022-04-05 14:20:00|21647.9|21617.9|21678.5|21648.5|21689.1|21659.1|21641.5|21611.5|0
1649168700000|2022-04-05 14:25:00|21679|21649|21692|21662|21698.1|21668.1|21646.6|21616.6|0
1649169000000|2022-04-05 14:30:00|21691.8|21661.8|21650.6|21620.6|21706.3|21676.3|21644.8|21614.8|0
1649169300000|2022-04-05 14:35:00|21650.4|21620.4|21633|21603|21678.5|21648.5|21622.1|21592.1|0
1649169600000|2022-04-05 14:40:00|21633.2|21603.2|21672.6|21642.6|21674.8|21644.8|21633|21603|0
1649169900000|2022-04-05 14:45:00|21672.8|21642.8|21708.1|21678.1|21709.1|21679.1|21663.1|21633.1|0
1649170200000|2022-04-05 14:50:00|21707.9|21677.9|21720.3|21690.3|21724.8|21694.8|21684.1|21654.1|0
1649170500000|2022-04-05 14:55:00|21719.2|21689.2|21722.4|21692.4|21727.9|21697.9|21713.4|21683.4|0
1649170800000|2022-04-05 15:00:00|21724.3|21694.3|21702.6|21672.6|21724.5|21694.5|21683.8|21653.8|0
1649171100000|2022-04-05 15:05:00|21702.8|21672.8|21694.1|21664.1|21716|21686|21692.9|21662.9|0
1649171400000|2022-04-05 15:10:00|21694.2|21664.2|21701.8|21671.8|21706.3|21676.3|21677.9|21647.9|0
1649171700000|2022-04-05 15:15:00|21701.9|21671.9|21681.4|21651.4|21708.8|21678.8|21678.2|21648.2|0
1649172000000|2022-04-05 15:20:00|21681.2|21651.2|21678.3|21648.3|21708.6|21678.6|21676.4|21646.4|0
1649172300000|2022-04-05 15:25:00|21678.2|21648.2|21659|21629|21681|21651|21638.8|21608.8|0
1649172600000|2022-04-05 15:30:00|21660.1|21630.1|21691|21661|21692.2|21662.2|21647.1|21617.1|0
1649172900000|2022-04-05 15:35:00|21692.2|21662.2|21665.5|21635.5|21699.4|21669.4|21655.6|21625.6|0
1649173200000|2022-04-05 15:40:00|21665.7|21635.7|21679.9|21649.9|21688.4|21658.4|21658.9|21628.9|0
1649173500000|2022-04-05 15:45:00|21680|21650|21682.1|21652.1|21686.9|21656.9|21671.8|21641.8|0
1649173800000|2022-04-05 15:50:00|21681.5|21651.5|21682.2|21652.2|21707|21677|21675.6|21645.6|0
1649174100000|2022-04-05 15:55:00|21682.4|21652.4|21682.2|21652.2|21692|21662|21675.1|21645.1|0
1649174400000|2022-04-05 16:00:00|21682.4|21652.4|21669.7|21639.7|21689.1|21659.1|21659.1|21629.1|0
1649174700000|2022-04-05 16:05:00|21668.6|21638.6|21655.4|21625.4|21672.9|21642.9|21654.7|21624.7|0
1649175000000|2022-04-05 16:10:00|21655.6|21625.6|21655.3|21625.3|21661.1|21631.1|21644.2|21614.2|0
1649175300000|2022-04-05 16:15:00|21655.2|21625.2|21645.7|21615.7|21663.1|21633.1|21645.5|21615.5|0
1649175600000|2022-04-05 16:20:00|21645.5|21615.5|21635.8|21605.8|21649.3|21619.3|21626.8|21596.8|0
1649175900000|2022-04-05 16:25:00|21635.2|21605.2|21624.5|21594.5|21635.2|21605.2|21620.2|21590.2|0
1649176200000|2022-04-05 16:30:00|21624.3|21594.3|21635.9|21605.9|21641.5|21611.5|21623.7|21593.7|0
1649176500000|2022-04-05 16:35:00|21635.8|21605.8|21657.1|21627.1|21657.9|21627.9|21626|21596|0
1649176800000|2022-04-05 16:40:00|21656|21626|21657.7|21627.7|21665|21635|21655.4|21625.4|0
1649177100000|2022-04-05 16:45:00|21657.9|21627.9|21675.4|21645.4|21676.7|21646.7|21657.3|21627.3|0
1649177400000|2022-04-05 16:50:00|21675.2|21645.2|21675.1|21645.1|21684.9|21654.9|21670.7|21640.7|0
1649177700000|2022-04-05 16:55:00|21675.3|21645.3|21684.4|21654.4|21686.7|21656.7|21674.7|21644.7|0
1649178000000|2022-04-05 17:00:00|21684.2|21654.2|21692.8|21662.8|21698.3|21668.3|21680.7|21650.7|0
1649178300000|2022-04-05 17:05:00|21692.7|21662.7|21720.7|21690.7|21720.9|21690.9|21685.2|21655.2|0
1649178600000|2022-04-05 17:10:00|21720.9|21690.9|21729|21699|21729.1|21699.1|21716.5|21686.5|0
1649178900000|2022-04-05 17:15:00|21728.8|21698.8|21727.5|21697.5|21736.2|21706.2|21720.1|21690.1|0
1649179200000|2022-04-05 17:20:00|21727.3|21697.3|21716.9|21686.9|21732.7|21702.7|21715.6|21685.6|0
1649179500000|2022-04-05 17:25:00|21716.7|21686.7|21709.9|21679.9|21721.2|21691.2|21707.8|21677.8|0
1649179800000|2022-04-05 17:30:00|21709.7|21679.7|21692.9|21662.9|21713.8|21683.8|21692.3|21662.3|0
1649180100000|2022-04-05 17:35:00|21693.1|21663.1|21696|21666|21703|21673|21692.8|21662.8|0
1649180400000|2022-04-05 17:40:00|21695.9|21665.9|21683.5|21653.5|21697|21667|21681.1|21651.1|0
1649180700000|2022-04-05 17:45:00|21683.7|21653.7|21666.1|21636.1|21685.3|21655.3|21665.5|21635.5|0
1649181000000|2022-04-05 17:50:00|21665.7|21635.7|21653.5|21623.5|21667.2|21637.2|21653.3|21623.3|0
1649181300000|2022-04-05 17:55:00|21653.7|21623.7|21659.6|21629.6|21659.6|21629.6|21651.2|21621.2|0
1649181600000|2022-04-05 18:00:00|21659.4|21629.4|21659.1|21629.1|21665.5|21635.5|21646.6|21616.6|0
1649181900000|2022-04-05 18:05:00|21659.3|21629.3|21661.1|21631.1|21673.4|21643.4|21658.1|21628.1|0
1649182200000|2022-04-05 18:10:00|21661.3|21631.3|21677.8|21647.8|21680.1|21650.1|21660.9|21630.9|0
1649182500000|2022-04-05 18:15:00|21677.6|21647.6|21698.7|21668.7|21698.7|21668.7|21675.7|21645.7|0
1649182800000|2022-04-05 18:20:00|21698.6|21668.6|21709.1|21679.1|21723.2|21693.2|21698.6|21668.6|0
1649183100000|2022-04-05 18:25:00|21709|21679|21702|21672|21715.5|21685.5|21701.6|21671.6|0
1649183400000|2022-04-05 18:30:00|21701.6|21671.6|21693.5|21663.5|21706|21676|21693.1|21663.1|0
1649183700000|2022-04-05 18:35:00|21693.7|21663.7|21688.3|21658.3|21713.5|21683.5|21686.6|21656.6|0
1649184000000|2022-04-05 18:40:00|21688.1|21658.1|21723.1|21693.1|21723.1|21693.1|21686.4|21656.4|0
1649184300000|2022-04-05 18:45:00|21725|21695|21719.4|21689.4|21730.9|21700.9|21706.4|21676.4|0
1649184600000|2022-04-05 18:50:00|21719.1|21689.1|21706.4|21676.4|21725.9|21695.9|21700.7|21670.7|0
1649184900000|2022-04-05 18:55:00|21708.4|21678.4|21686.8|21656.8|21719.1|21689.1|21684.8|21654.8|0
1649185200000|2022-04-05 19:00:00|21687|21657|21676.8|21646.8|21699.8|21669.8|21676.6|21646.6|0
1649185500000|2022-04-05 19:05:00|21677|21647|21671.4|21641.4|21678|21648|21661.1|21631.1|0
1649185800000|2022-04-05 19:10:00|21671.6|21641.6|21657.2|21627.2|21672.9|21642.9|21643.6|21613.6|0
1649186100000|2022-04-05 19:15:00|21656.1|21626.1|21648|21618|21666|21636|21646.3|21616.3|0
1649186400000|2022-04-05 19:20:00|21648.2|21618.2|21673.9|21643.9|21674.1|21644.1|21643.9|21613.9|0
1649186700000|2022-04-05 19:25:00|21672|21642|21643.8|21613.8|21672|21642|21641.7|21611.7|0
1649187000000|2022-04-05 19:30:00|21643.6|21613.6|21622.9|21592.9|21643.6|21613.6|21613.3|21583.3|0
1649187300000|2022-04-05 19:35:00|21622.7|21592.7|21616.3|21586.3|21638.6|21608.6|21614|21584|0
1649187600000|2022-04-05 19:40:00|21616.7|21586.7|21651.1|21621.1|21651.3|21621.3|21612.4|21582.4|0
1649187900000|2022-04-05 19:45:00|21651.3|21621.3|21646.6|21616.6|21654.5|21624.5|21644|21614|0
1649188200000|2022-04-05 19:50:00|21645.5|21615.5|21668.1|21638.1|21685|21655|21644|21614|0
1649188500000|2022-04-05 19:55:00|21668.2|21638.2|21703.3|21673.3|21710.9|21680.9|21666.2|21636.2|0
1649188800000|2022-04-05 20:00:00|21707.1|21677.1|21714.1|21684.1|21716.2|21686.2|21707.1|21677.1|0
1649189100000|2022-04-05 20:05:00|21715.1|21685.1|21715.2|21685.2|21717.9|21687.9|21713.2|21683.2|0
1649189400000|2022-04-05 20:10:00|21714.2|21684.2|21721.2|21691.2|21727.3|21697.3|21713.3|21683.3|0
1649189700000|2022-04-05 20:15:00|21721.6|21691.6|21727.8|21697.8|21727.8|21697.8|21721.2|21691.2|0
1649190000000|2022-04-05 20:20:00|21725|21695|21721.7|21691.7|21726.4|21696.4|21721.7|21691.7|0
1649190300000|2022-04-05 20:25:00|21722.7|21692.7|21721.9|21691.9|21722.7|21692.7|21720.8|21690.8|0
1649190600000|2022-04-05 20:30:00|21722.9|21692.9|21725.7|21695.7|21726.7|21696.7|21722.9|21692.9|0
1649190900000|2022-04-05 20:35:00|21730.7|21700.7|21735.6|21705.6|21736.7|21706.7|21730.7|21700.7|0
1649191200000|2022-04-05 20:40:00|21736.5|21706.5|21735.9|21705.9|21737.5|21707.5|21735.6|21705.6|0
1649191500000|2022-04-05 20:45:00|21736.9|21706.9|21738.8|21708.8|21741|21711|21736.9|21706.9|0
1649191800000|2022-04-05 20:50:00|21739.8|21709.8|21741.1|21711.1|21741.1|21711.1|21736.9|21706.9|0
1649192100000|2022-04-05 20:55:00|21740.6|21710.6|21742.9|21712.9|21743.7|21713.7|21739.9|21709.9|0
1649192400000|2022-04-05 21:00:00|21743.2|21713.2|21743.2|21713.2|21744.6|21714.6|21742.7|21712.7|0
1649192700000|2022-04-05 21:05:00|21742.5|21712.5|21742.1|21712.1|21742.7|21712.7|21742|21712|0
1649193000000|2022-04-05 21:10:00|21742|21712|21741.5|21711.5|21743.2|21713.2|21741.3|21711.3|0
1649193300000|2022-04-05 21:15:00|21741.7|21711.7|21744.7|21714.7|21745.1|21715.1|21740.6|21710.6|0
1649193600000|2022-04-05 21:20:00|21744.5|21714.5|21745.1|21715.1|21745.5|21715.5|21743|21713|0
1649193900000|2022-04-05 21:25:00|21745|21715|21746|21716|21746.7|21716.7|21743.5|21713.5|0
1649194200000|2022-04-05 21:30:00|21746.1|21716.1|21743.8|21713.8|21746.1|21716.1|21742.2|21712.2|0
1649194500000|2022-04-05 21:35:00|21747.4|21717.4|21746.1|21716.1|21747.4|21717.4|21746|21716|0
1649194800000|2022-04-05 21:40:00|21746.3|21716.3|21743.5|21713.5|21746.3|21716.3|21743.5|21713.5|0
1649195100000|2022-04-05 21:45:00|21743.3|21713.3|21742.2|21712.2|21743.3|21713.3|21742|21712|0
1649195400000|2022-04-05 21:50:00|21741.9|21711.9|21741.8|21711.8|21741.9|21711.9|21741.8|21711.8|0
1649195700000|2022-04-05 21:55:00|21742.7|21712.7|21743.8|21713.8|21743.8|21713.8|21742.3|21712.3|0
1649196000000|2022-04-05 22:00:00|21740.4|21710.4|21731.5|21701.5|21742.3|21712.3|21731.5|21701.5|0
1649196300000|2022-04-05 22:05:00|21732.4|21702.4|21713|21683|21732.6|21702.6|21712|21682|0
1649196600000|2022-04-05 22:10:00|21713.9|21683.9|21710.1|21680.1|21713.9|21683.9|21710.1|21680.1|0
1649196900000|2022-04-05 22:15:00|21711|21681|21709.3|21679.3|21711|21681|21708.3|21678.3|0
1649197200000|2022-04-05 22:20:00|21709.7|21679.7|21702.5|21672.5|21710.2|21680.2|21702.5|21672.5|0
1649197500000|2022-04-05 22:25:00|21702.1|21672.1|21701.6|21671.6|21702.5|21672.5|21699.7|21669.7|0
1649197800000|2022-04-05 22:30:00|21702.1|21672.1|21708.7|21678.7|21709.7|21679.7|21702.1|21672.1|0
1649198100000|2022-04-05 22:35:00|21708.8|21678.8|21706.7|21676.7|21710.7|21680.7|21704.8|21674.8|0
1649198400000|2022-04-05 22:40:00|21707.7|21677.7|21710.5|21680.5|21712.4|21682.4|21707.7|21677.7|0
1649198700000|2022-04-05 22:45:00|21711|21681|21711.4|21681.4|21712.7|21682.7|21710.8|21680.8|0
1649199000000|2022-04-05 22:50:00|21712.4|21682.4|21713.3|21683.3|21714.3|21684.3|21711.4|21681.4|0
1649199300000|2022-04-05 22:55:00|21712.4|21682.4|21712.4|21682.4|21713.3|21683.3|21712.4|21682.4|0
1649199600000|2022-04-05 23:00:00|21712.2|21682.2|21711.9|21681.9|21713.7|21683.7|21710.9|21680.9|0
1649199900000|2022-04-05 23:05:00|21711|21681|21706|21676|21711|21681|21706|21676|0
1649200200000|2022-04-05 23:10:00|21706.9|21676.9|21704.1|21674.1|21706.9|21676.9|21704.1|21674.1|0
1649200500000|2022-04-05 23:15:00|21703.1|21673.1|21704.8|21674.8|21704.8|21674.8|21702.9|21672.9|0
1649200800000|2022-04-05 23:20:00|21704.5|21674.5|21703.6|21673.6|21705.5|21675.5|21703.6|21673.6|0
1649201100000|2022-04-05 23:25:00|21702.6|21672.6|21699.9|21669.9|21703.1|21673.1|21699.5|21669.5|0
1649201400000|2022-04-05 23:30:00|21700.3|21670.3|21702.8|21672.8|21702.8|21672.8|21699.9|21669.9|0
1649201700000|2022-04-05 23:35:00|21703.8|21673.8|21702.9|21672.9|21703.8|21673.8|21701.8|21671.8|0
1649202000000|2022-04-05 23:40:00|21703.4|21673.4|21711|21681|21711.8|21681.8|21703.4|21673.4|0
1649202300000|2022-04-05 23:45:00|21710.1|21680.1|21705.3|21675.3|21711|21681|21705.3|21675.3|0
1649202600000|2022-04-05 23:50:00|21706.3|21676.3|21705.1|21675.1|21708.2|21678.2|21705.1|21675.1|0
1649202900000|2022-04-05 23:55:00|21704.2|21674.2|21699.4|21669.4|21704.2|21674.2|21696.6|21666.6|0
1649203200000|2022-04-06 00:00:00|21698.5|21668.5|21677.4|21647.4|21699|21669|21677.4|21647.4|0
1649203500000|2022-04-06 00:05:00|21676.5|21646.5|21687.1|21657.1|21687.6|21657.6|21672.1|21642.1|0
1649203800000|2022-04-06 00:10:00|21687|21657|21692.3|21662.3|21692.4|21662.4|21687|21657|0
1649204100000|2022-04-06 00:15:00|21691.8|21661.8|21680.2|21650.2|21694.8|21664.8|21677.8|21647.8|0
1649204400000|2022-04-06 00:20:00|21683.1|21653.1|21671.5|21641.5|21685|21655|21669.5|21639.5|0
1649204700000|2022-04-06 00:25:00|21671|21641|21664|21634|21678|21648|21663.6|21633.6|0
1649205000000|2022-04-06 00:30:00|21663.6|21633.6|21652.1|21622.1|21663.6|21633.6|21650.6|21620.6|0
1649205300000|2022-04-06 00:35:00|21651.6|21621.6|21657.5|21627.5|21657.5|21627.5|21644.2|21614.2|0
1649205600000|2022-04-06 00:40:00|21657.4|21627.4|21649.2|21619.2|21658.4|21628.4|21648.6|21618.6|0
1649205900000|2022-04-06 00:45:00|21648.9|21618.9|21643.5|21613.5|21648.9|21618.9|21636|21606|0
1649206200000|2022-04-06 00:50:00|21643.3|21613.3|21648.8|21618.8|21649.3|21619.3|21638.8|21608.8|0
1649206500000|2022-04-06 00:55:00|21649.3|21619.3|21632.8|21602.8|21649.7|21619.7|21632.8|21602.8|0
1649206800000|2022-04-06 01:00:00|21632.6|21602.6|21636.1|21606.1|21636.6|21606.6|21623.9|21593.9|0
1649207100000|2022-04-06 01:05:00|21636.3|21606.3|21587.8|21557.8|21636.8|21606.8|21573.3|21543.3|0
1649207400000|2022-04-06 01:10:00|21588.3|21558.3|21549.8|21519.8|21588.3|21558.3|21549.6|21519.6|0
1649207700000|2022-04-06 01:15:00|22286.8|22256.8|22274.4|22269.4|22286.8|22273.4|22210.4|22205.4|3307
1649208000000|2022-04-06 01:20:00|22271.4|22266.4|22264.4|22259.4|22285.9|22280.9|22223.4|22218.4|1721
1649208300000|2022-04-06 01:25:00|22263.4|22258.4|22247.9|22242.9|22268.9|22263.9|22230.9|22225.9|1166
1649208600000|2022-04-06 01:30:00|22249.4|22244.4|22161.9|22156.9|22249.4|22244.4|22086.9|22081.9|7557
1649208900000|2022-04-06 01:35:00|22165.9|22160.9|22092.4|22087.4|22166.9|22161.9|22064.9|22059.9|4404
1649209200000|2022-04-06 01:40:00|22093.9|22088.9|22154.9|22149.9|22155.9|22150.9|22081.9|22076.9|3234
1649209500000|2022-04-06 01:45:00|22155.4|22150.4|22151.4|22146.4|22159.9|22154.9|22087.4|22082.4|2995
1649209800000|2022-04-06 01:50:00|22152.4|22147.4|22178.4|22173.4|22213.9|22208.9|22133.9|22128.9|2992
1649210100000|2022-04-06 01:55:00|22177.9|22172.9|22095.4|22090.4|22195.9|22190.9|22085.4|22080.4|2530
1649210400000|2022-04-06 02:00:00|22092.4|22087.4|22033.9|22028.9|22092.9|22087.9|22026.9|22021.9|3593
1649210700000|2022-04-06 02:05:00|22032.9|22027.9|22083.4|22078.4|22092.9|22087.9|22026.9|22021.9|1731
1649211000000|2022-04-06 02:10:00|22082.9|22077.9|22064.4|22059.4|22097.9|22092.9|22040.4|22035.4|1423
1649211300000|2022-04-06 02:15:00|22059.9|22054.9|22025.4|22020.4|22062.4|22057.4|22013.4|22008.4|2053
1649211600000|2022-04-06 02:20:00|22024.9|22019.9|22088.9|22083.9|22102.9|22097.9|22023.4|22018.4|1979
1649211900000|2022-04-06 02:25:00|22088.4|22083.4|22106.9|22101.9|22136.9|22131.9|22085.9|22080.9|1790
1649212200000|2022-04-06 02:30:00|22105.9|22100.9|22089.9|22084.9|22114.9|22109.9|22073.4|22068.4|1054
1649212500000|2022-04-06 02:35:00|22092.9|22087.9|22121.9|22116.9|22134.9|22129.9|22081.9|22076.9|1146
1649212800000|2022-04-06 02:40:00|22122.4|22117.4|22114.4|22109.4|22124.4|22119.4|22086.4|22081.4|927
1649213100000|2022-04-06 02:45:00|22114.9|22109.9|22067.4|22062.4|22123.9|22118.9|22060.9|22055.9|1139
1649213400000|2022-04-06 02:50:00|22068.4|22063.4|22063.9|22058.9|22087.9|22082.9|22056.4|22051.4|890
1649213700000|2022-04-06 02:55:00|22060.9|22055.9|22106.9|22101.9|22106.9|22101.9|22053.4|22048.4|884
1649214000000|2022-04-06 03:00:00|22106.4|22101.4|22094.9|22089.9|22123.4|22118.4|22089.4|22084.4|1042
1649214300000|2022-04-06 03:05:00|22095.4|22090.4|22119.9|22114.9|22120.4|22115.4|22082.9|22077.9|596
1649214600000|2022-04-06 03:10:00|22120.4|22115.4|22169.9|22164.9|22181.9|22176.9|22112.9|22107.9|1963
1649214900000|2022-04-06 03:15:00|22170.4|22165.4|22153.9|22148.9|22176.9|22171.9|22145.4|22140.4|647
1649215200000|2022-04-06 03:20:00|22153.4|22148.4|22133.4|22128.4|22157.9|22152.9|22132.9|22127.9|723
1649215500000|2022-04-06 03:25:00|22132.9|22127.9|22138.9|22133.9|22155.4|22150.4|22125.9|22120.9|535
1649215800000|2022-04-06 03:30:00|22139.4|22134.4|22151.9|22146.9|22163.4|22158.4|22136.9|22131.9|506
1649216100000|2022-04-06 03:35:00|22152.4|22147.4|22156.4|22151.4|22162.9|22157.9|22137.9|22132.9|474
1649216400000|2022-04-06 03:40:00|22154.9|22149.9|22148.4|22143.4|22158.9|22153.9|22136.9|22131.9|417
1649216700000|2022-04-06 03:45:00|22148.9|22143.9|22149.4|22144.4|22166.4|22161.4|22140.4|22135.4|487
1649217000000|2022-04-06 03:50:00|22150.4|22145.4|22159.9|22154.9|22172.4|22167.4|22148.4|22143.4|351
1649217300000|2022-04-06 03:55:00|22160.4|22155.4|22180.9|22175.9|22181.4|22176.4|22157.4|22152.4|439
1649217600000|2022-04-06 04:00:00|22184.3|22154.3|22187|22157|22187.4|22157.4|22184.3|22154.3|1
1649217900000|2022-04-06 04:05:00|22187.2|22157.2|22195.2|22165.2|22196.5|22166.5|22187|22157|0
1649218200000|2022-04-06 04:10:00|22195.7|22165.7|22193.7|22163.7|22199.8|22169.8|22193.2|22163.2|0
1649218500000|2022-04-06 04:15:00|22194.2|22164.2|22198.2|22168.2|22205.3|22175.3|22194.2|22164.2|0
1649218800000|2022-04-06 04:20:00|22198.7|22168.7|22198|22168|22199.2|22169.2|22197.1|22167.1|0
1649219100000|2022-04-06 04:25:00|22192.1|22162.1|22187.8|22157.8|22193.1|22163.1|22187.8|22157.8|0
1649219400000|2022-04-06 04:30:00|22187.5|22157.5|22182.7|22152.7|22188.3|22158.3|22182.2|22152.2|0
1649219700000|2022-04-06 04:35:00|22183|22153|22181.6|22151.6|22183|22153|22181.5|22151.5|0
1649220000000|2022-04-06 04:40:00|22182.1|22152.1|22183.9|22153.9|22186.5|22156.5|22182.1|22152.1|0
1649220300000|2022-04-06 04:45:00|22183.7|22153.7|22185.4|22155.4|22188.3|22158.3|22183.5|22153.5|0
1649220600000|2022-04-06 04:50:00|22185.7|22155.7|22181|22151|22185.9|22155.9|22180.8|22150.8|0
1649220900000|2022-04-06 04:55:00|22181.3|22151.3|22181.5|22151.5|22185.4|22155.4|22181|22151|0
1649221200000|2022-04-06 05:00:00|22181|22151|22129.4|22124.4|22190.4|22185.4|22128.9|22123.9|1631
1649221500000|2022-04-06 05:05:00|22129.9|22124.9|22168.9|22163.9|22180.4|22175.4|22119.4|22114.4|1221
1649221800000|2022-04-06 05:10:00|22169.4|22164.4|22150.4|22145.4|22173.9|22168.9|22138.4|22133.4|692
1649222100000|2022-04-06 05:15:00|22150.9|22145.9|22210.4|22205.4|22225.4|22220.4|22148.4|22143.4|1654
1649222400000|2022-04-06 05:20:00|22212.4|22207.4|22199.9|22194.9|22218.9|22213.9|22185.9|22180.9|879
1649222700000|2022-04-06 05:25:00|22200.4|22195.4|22195.4|22190.4|22215.4|22210.4|22184.4|22179.4|764
1649223000000|2022-04-06 05:30:00|22193.9|22188.9|22226.4|22221.4|22234.9|22229.9|22179.4|22174.4|1247
1649223300000|2022-04-06 05:35:00|22227.4|22222.4|22225.9|22220.9|22252.4|22247.4|22217.4|22212.4|1633
1649223600000|2022-04-06 05:40:00|22225.4|22220.4|22220.4|22215.4|22234.4|22229.4|22205.9|22200.9|1742
1649223900000|2022-04-06 05:45:00|22219.9|22214.9|22220.9|22215.9|22239.9|22234.9|22206.9|22201.9|791
1649224200000|2022-04-06 05:50:00|22221.4|22216.4|22218.4|22213.4|22224.9|22219.9|22199.9|22194.9|734
1649224500000|2022-04-06 05:55:00|22218.9|22213.9|22216.4|22211.4|22222.4|22217.4|22207.4|22202.4|580
1649224800000|2022-04-06 06:00:00|22214.4|22209.4|22227.4|22222.4|22239.4|22234.4|22205.9|22200.9|1814
1649225100000|2022-04-06 06:05:00|22225.4|22220.4|22200.9|22195.9|22225.4|22220.4|22170.9|22165.9|1088
1649225400000|2022-04-06 06:10:00|22201.4|22196.4|22202.4|22197.4|22214.4|22209.4|22192.9|22187.9|599
1649225700000|2022-04-06 06:15:00|22201.9|22196.9|22192.4|22187.4|22206.4|22201.4|22180.9|22175.9|538
1649226000000|2022-04-06 06:20:00|22192.9|22187.9|22175.4|22170.4|22194.4|22189.4|22163.9|22158.9|775
1649226300000|2022-04-06 06:25:00|22177.4|22172.4|22166.4|22161.4|22186.4|22181.4|22160.4|22155.4|647
1649226600000|2022-04-06 06:30:00|22167.9|22162.9|22181.4|22176.4|22185.4|22180.4|22156.4|22151.4|640
1649226900000|2022-04-06 06:35:00|22180.9|22175.9|22193.4|22188.4|22194.4|22189.4|22172.4|22167.4|685
1649227200000|2022-04-06 06:40:00|22192.9|22187.9|22200.4|22195.4|22209.4|22204.4|22187.9|22182.9|636
1649227500000|2022-04-06 06:45:00|22200.9|22195.9|22201.9|22196.9|22211.9|22206.9|22189.9|22184.9|611
1649227800000|2022-04-06 06:50:00|22201.4|22196.4|22220.9|22215.9|22222.4|22217.4|22196.9|22191.9|522
1649228100000|2022-04-06 06:55:00|22220.4|22215.4|22204.9|22199.9|22229.9|22224.9|22198.4|22193.4|757
1649228400000|2022-04-06 07:00:00|22205.4|22200.4|22216.4|22211.4|22233.9|22228.9|22202.9|22197.9|702
1649228700000|2022-04-06 07:05:00|22218.4|22213.4|22206.9|22201.9|22222.4|22217.4|22197.4|22192.4|618
1649229000000|2022-04-06 07:10:00|22205.9|22200.9|22231.4|22226.4|22240.9|22235.9|22193.4|22188.4|958
1649229300000|2022-04-06 07:15:00|22232.4|22227.4|22230.4|22225.4|22248.4|22243.4|22221.4|22216.4|907
1649229600000|2022-04-06 07:20:00|22232.9|22227.9|22196.4|22191.4|22232.9|22227.9|22196.4|22191.4|811
1649229900000|2022-04-06 07:25:00|22196.9|22191.9|22181.9|22176.9|22204.9|22199.9|22180.4|22175.4|931
1649230200000|2022-04-06 07:30:00|22181.4|22176.4|22108.9|22103.9|22190.4|22185.4|22105.9|22100.9|1883
1649230500000|2022-04-06 07:35:00|22110.9|22105.9|22045.9|22040.9|22116.4|22111.4|22040.9|22035.9|2053
1649230800000|2022-04-06 07:40:00|22046.4|22041.4|22060.4|22055.4|22080.9|22075.9|22043.4|22038.4|1304
1649231100000|2022-04-06 07:45:00|22061.9|22056.9|22050.9|22045.9|22075.4|22070.4|22045.9|22040.9|1262
1649231400000|2022-04-06 07:50:00|22050.4|22045.4|22025.4|22020.4|22059.4|22054.4|21994.4|21989.4|2256
1649231700000|2022-04-06 07:55:00|22027.4|22022.4|22013.9|22008.9|22043.4|22038.4|22008.4|22003.4|1446
1649232000000|2022-04-06 08:00:00|22011.9|22006.9|22053.9|22048.9|22070.4|22065.4|22010.4|22005.4|1785
1649232300000|2022-04-06 08:05:00|22052.9|22047.9|22116.9|22111.9|22119.9|22114.9|22041.4|22036.4|2317
1649232600000|2022-04-06 08:10:00|22113.4|22108.4|22093.9|22088.9|22114.4|22109.4|22078.4|22073.4|1232
1649232900000|2022-04-06 08:15:00|22093.4|22088.4|22060.4|22055.4|22106.4|22101.4|22060.4|22055.4|864
1649233200000|2022-04-06 08:20:00|22059.4|22054.4|22050.4|22045.4|22061.9|22056.9|22046.4|22041.4|536
1649233500000|2022-04-06 08:25:00|22051.4|22046.4|22083.9|22078.9|22085.9|22080.9|22046.4|22041.4|1280
1649233800000|2022-04-06 08:30:00|22083.1|22053.1|22077.4|22047.4|22099.3|22069.3|22072.3|22042.3|0
1649234100000|2022-04-06 08:35:00|22077.1|22047.1|22068.7|22038.7|22085.2|22055.2|22058.5|22028.5|0
1649234400000|2022-04-06 08:40:00|22069.2|22039.2|22048.6|22018.6|22073.1|22043.1|22047.3|22017.3|0
1649234700000|2022-04-06 08:45:00|22048.1|22018.1|22080.9|22050.9|22092.1|22062.1|22044.5|22014.5|0
1649235000000|2022-04-06 08:50:00|22078|22048|22087.9|22057.9|22097|22067|22077.5|22047.5|0
1649235300000|2022-04-06 08:55:00|22087.7|22057.7|22093.8|22063.8|22095.3|22065.3|22076.7|22046.7|0
1649235600000|2022-04-06 09:00:00|22096.7|22066.7|22089.2|22059.2|22111.6|22081.6|22088.7|22058.7|0
1649235900000|2022-04-06 09:05:00|22090.7|22060.7|22074.3|22044.3|22092.6|22062.6|22067.9|22037.9|0
1649236200000|2022-04-06 09:10:00|22071.3|22041.3|22057.8|22027.8|22086.1|22056.1|22052.7|22022.7|0
1649236500000|2022-04-06 09:15:00|22057.5|22027.5|22073.9|22065.9|22085.4|22077.4|22044.9|22027.5|467
1649236800000|2022-04-06 09:20:00|22074.4|22066.4|22079.9|22071.9|22085.9|22077.9|22072.4|22064.4|80
1649237100000|2022-04-06 09:25:00|22080.4|22072.4|22073.4|22065.4|22085.4|22077.4|22072.4|22064.4|70
1649237400000|2022-04-06 09:30:00|22072.9|22064.9|22087.4|22079.4|22090.4|22082.4|22072.9|22064.9|145
1649237700000|2022-04-06 09:35:00|22087.9|22079.9|22073.4|22065.4|22088.9|22080.9|22068.9|22060.9|65
1649238000000|2022-04-06 09:40:00|22072.4|22064.4|22081.4|22073.4|22081.4|22073.4|22062.9|22054.9|124
1649238300000|2022-04-06 09:45:00|22080.9|22072.9|22076.9|22068.9|22083.4|22075.4|22072.9|22064.9|81
1649238600000|2022-04-06 09:50:00|22076.4|22068.4|22073.9|22065.9|22076.4|22068.4|22062.4|22054.4|51
1649238900000|2022-04-06 09:55:00|22074.4|22066.4|22083.9|22075.9|22094.4|22086.4|22074.4|22066.4|136
1649239200000|2022-04-06 10:00:00|22083.4|22075.4|22079.9|22071.9|22087.9|22079.9|22072.4|22064.4|84
1649239500000|2022-04-06 10:05:00|22080.4|22072.4|22076.9|22068.9|22082.9|22074.9|22075.4|22067.4|77
1649239800000|2022-04-06 10:10:00|22076.4|22068.4|22027.9|22019.9|22076.9|22068.9|22012.4|22004.4|275
1649240100000|2022-04-06 10:15:00|22027.4|22019.4|22022.4|22014.4|22031.4|22023.4|22016.4|22008.4|83
1649240400000|2022-04-06 10:20:00|22022.9|22014.9|22026.4|22018.4|22027.9|22019.9|22001.4|21993.4|140
1649240700000|2022-04-06 10:25:00|22025.4|22017.4|22039.4|22031.4|22039.4|22031.4|22022.4|22014.4|76
1649241000000|2022-04-06 10:30:00|22038.9|22030.9|22024.9|22016.9|22039.4|22031.4|22018.9|22010.9|118
1649241300000|2022-04-06 10:35:00|22023.9|22015.9|22026.4|22018.4|22035.4|22027.4|22018.4|22010.4|69
1649241600000|2022-04-06 10:40:00|22026.9|22018.9|22029.4|22021.4|22038.9|22030.9|22018.4|22010.4|48
1649241900000|2022-04-06 10:45:00|22030.4|22022.4|22022.4|22014.4|22031.4|22023.4|22013.9|22005.9|72
1649242200000|2022-04-06 10:50:00|22022.9|22014.9|22019.4|22011.4|22024.9|22016.9|22008.9|22000.9|68
1649242500000|2022-04-06 10:55:00|22018.9|22010.9|22009.9|22001.9|22020.4|22012.4|22007.4|21999.4|129
1649242800000|2022-04-06 11:00:00|22010.4|22002.4|22013.9|22005.9|22025.9|22017.9|22009.9|22001.9|94
1649243100000|2022-04-06 11:05:00|22014.4|22006.4|21992.9|21984.9|22016.4|22008.4|21988.4|21980.4|162
1649243400000|2022-04-06 11:10:00|21993.4|21985.4|22015.9|22007.9|22030.4|22022.4|21984.4|21976.4|519
1649243700000|2022-04-06 11:15:00|22015.4|22007.4|21995.4|21987.4|22015.9|22007.9|21990.4|21982.4|264
1649244000000|2022-04-06 11:20:00|21994.9|21986.9|21984.9|21976.9|22008.4|22000.4|21984.4|21976.4|178
1649244300000|2022-04-06 11:25:00|21985.4|21977.4|21985.4|21977.4|21997.4|21989.4|21984.4|21976.4|81
1649244600000|2022-04-06 11:30:00|21985.9|21977.9|21999.4|21991.4|22002.9|21994.9|21975.4|21967.4|143
1649244900000|2022-04-06 11:35:00|21999.9|21991.9|21991.4|21983.4|22005.9|21997.9|21988.4|21980.4|78
1649245200000|2022-04-06 11:40:00|21990.9|21982.9|21989.4|21981.4|21993.4|21985.4|21981.4|21973.4|66
1649245500000|2022-04-06 11:45:00|21989.9|21981.9|21995.9|21987.9|22009.4|22001.4|21989.9|21981.9|100
1649245800000|2022-04-06 11:50:00|21995.4|21987.4|21984.9|21976.9|21995.4|21987.4|21978.4|21970.4|59
1649246100000|2022-04-06 11:55:00|21985.9|21977.9|21976.4|21968.4|21990.9|21982.9|21957.9|21949.9|224
1649246400000|2022-04-06 12:00:00|21975.9|21967.9|21967.4|21959.4|21977.4|21969.4|21946.4|21938.4|259
1649246700000|2022-04-06 12:05:00|21967.9|21959.9|21968.4|21960.4|21970.9|21962.9|21953.9|21945.9|107
1649247000000|2022-04-06 12:10:00|21968.9|21960.9|21970.9|21962.9|21977.4|21969.4|21966.9|21958.9|81
1649247300000|2022-04-06 12:15:00|21970.4|21962.4|21977.9|21969.9|21981.4|21973.4|21968.4|21960.4|71
1649247600000|2022-04-06 12:20:00|21978.4|21970.4|21996.9|21988.9|21997.4|21989.4|21976.9|21968.9|128
1649247900000|2022-04-06 12:25:00|21996.4|21988.4|22004.9|21996.9|22008.4|22000.4|21994.4|21986.4|235
1649248200000|2022-04-06 12:30:00|22004.4|21996.4|21994.9|21986.9|22008.4|22000.4|21990.4|21982.4|112
1649248500000|2022-04-06 12:35:00|21998.4|21990.4|21993.9|21985.9|22001.4|21993.4|21987.4|21979.4|66
1649248800000|2022-04-06 12:40:00|21994.4|21986.4|21995.4|21987.4|22003.4|21995.4|21991.9|21983.9|65
1649249100000|2022-04-06 12:45:00|21994.9|21986.9|21978.9|21970.9|21998.9|21990.9|21972.9|21964.9|86
1649249400000|2022-04-06 12:50:00|21977.9|21969.9|21975.9|21967.9|21996.4|21988.4|21972.4|21964.4|86
1649249700000|2022-04-06 12:55:00|21975.4|21967.4|21997.9|21989.9|22011.4|22003.4|21973.4|21965.4|270
1649250000000|2022-04-06 13:00:00|21995.9|21987.9|22005.9|21997.9|22010.4|22002.4|21988.4|21980.4|197
1649250300000|2022-04-06 13:05:00|22006.4|21998.4|22012.9|22004.9|22017.4|22009.4|22005.9|21997.9|64
1649250600000|2022-04-06 13:10:00|22012.4|22004.4|22006.4|21998.4|22016.4|22008.4|22003.4|21995.4|54
1649250900000|2022-04-06 13:15:00|22006.9|21998.9|22018.4|22010.4|22027.9|22019.9|22006.9|21998.9|214
1649251200000|2022-04-06 13:20:00|22018.9|22010.9|22010.4|22002.4|22020.4|22012.4|22004.4|21996.4|115
1649251500000|2022-04-06 13:25:00|22009.9|22001.9|21990.4|21982.4|22009.9|22001.9|21988.9|21980.9|85
1649251800000|2022-04-06 13:30:00|21991.4|21983.4|21972.9|21964.9|22029.9|22021.9|21923.4|21915.4|1248
1649252100000|2022-04-06 13:35:00|21973.9|21965.9|21911.4|21903.4|21979.4|21971.4|21903.4|21895.4|839
1649252400000|2022-04-06 13:40:00|21912.4|21904.4|21908.9|21900.9|21929.9|21921.9|21897.9|21889.9|474
1649252700000|2022-04-06 13:45:00|21909.4|21901.4|21883.9|21875.9|21935.4|21927.4|21878.4|21870.4|519
1649253000000|2022-04-06 13:50:00|21884.4|21876.4|21879.4|21871.4|21909.9|21901.9|21869.4|21861.4|368
1649253300000|2022-04-06 13:55:00|21878.9|21870.9|21849.9|21841.9|21895.4|21887.4|21849.4|21841.4|382
1649253600000|2022-04-06 14:00:00|21849.4|21841.4|21833.4|21825.4|21865.4|21857.4|21825.4|21817.4|514
1649253900000|2022-04-06 14:05:00|21833.9|21825.9|21857.4|21849.4|21857.4|21849.4|21824.9|21816.9|269
1649254200000|2022-04-06 14:10:00|21856.9|21848.9|21887.9|21879.9|21889.4|21881.4|21840.9|21832.9|334
1649254500000|2022-04-06 14:15:00|21887.4|21879.4|21890.4|21882.4|21902.4|21894.4|21880.9|21872.9|312
1649254800000|2022-04-06 14:20:00|21890.9|21882.9|21910.9|21902.9|21921.4|21913.4|21882.4|21874.4|291
1649255100000|2022-04-06 14:25:00|21909.4|21901.4|21863.4|21855.4|21916.4|21908.4|21863.4|21855.4|422
1649255400000|2022-04-06 14:30:00|21862.4|21854.4|21882.9|21874.9|21903.9|21895.9|21857.4|21849.4|255
1649255700000|2022-04-06 14:35:00|21883.4|21875.4|21905.9|21897.9|21905.9|21897.9|21879.9|21871.9|162
1649256000000|2022-04-06 14:40:00|21904.9|21896.9|21908.4|21900.4|21912.4|21904.4|21877.9|21869.9|163
1649256300000|2022-04-06 14:45:00|21903.9|21895.9|21901.9|21893.9|21917.9|21909.9|21887.4|21879.4|215
1649256600000|2022-04-06 14:50:00|21901.4|21893.4|21875.4|21867.4|21906.4|21898.4|21859.4|21851.4|366
1649256900000|2022-04-06 14:55:00|21874.9|21866.9|21854.4|21846.4|21892.4|21884.4|21851.4|21843.4|233
1649257200000|2022-04-06 15:00:00|21853.4|21845.4|21874.9|21866.9|21877.4|21869.4|21840.4|21832.4|249
1649257500000|2022-04-06 15:05:00|21875.9|21867.9|21826.4|21818.4|21877.9|21869.9|21821.4|21813.4|382
1649257800000|2022-04-06 15:10:00|21825.9|21817.9|21831.9|21823.9|21841.4|21833.4|21817.9|21809.9|367
1649258100000|2022-04-06 15:15:00|21830.9|21822.9|21822.4|21814.4|21848.9|21840.9|21817.9|21809.9|187
1649258400000|2022-04-06 15:20:00|21821.9|21813.9|21829.9|21821.9|21848.9|21840.9|21813.4|21805.4|243
1649258700000|2022-04-06 15:25:00|21829.4|21821.4|21839.9|21831.9|21841.9|21833.9|21818.4|21810.4|206
1649259000000|2022-04-06 15:30:00|21840.4|21832.4|21814.9|21806.9|21849.4|21841.4|21809.4|21801.4|232
1649259300000|2022-04-06 15:35:00|21814.4|21806.4|21833.9|21825.9|21842.4|21834.4|21811.4|21803.4|307
1649259600000|2022-04-06 15:40:00|21833.4|21825.4|21835.4|21827.4|21854.9|21846.9|21824.9|21816.9|163
1649259900000|2022-04-06 15:45:00|21836.9|21828.9|21841.9|21833.9|21853.4|21845.4|21818.9|21810.9|176
1649260200000|2022-04-06 15:50:00|21841.4|21833.4|21853.9|21845.9|21859.9|21851.9|21832.9|21824.9|163
1649260500000|2022-04-06 15:55:00|21854.4|21846.4|21842.4|21834.4|21866.4|21858.4|21838.4|21830.4|258
1649260800000|2022-04-06 16:00:00|21841.9|21833.9|21851.9|21843.9|21868.4|21860.4|21840.9|21832.9|114
1649261100000|2022-04-06 16:05:00|21851.4|21843.4|21868.4|21860.4|21877.4|21869.4|21847.4|21839.4|163
1649261400000|2022-04-06 16:10:00|21867.9|21859.9|21860.4|21852.4|21870.4|21862.4|21857.4|21849.4|124
1649261700000|2022-04-06 16:15:00|21859.9|21851.9|21838.4|21830.4|21861.4|21853.4|21834.4|21826.4|100
1649262000000|2022-04-06 16:20:00|21837.9|21829.9|21835.9|21827.9|21839.9|21831.9|21822.4|21814.4|140
1649262300000|2022-04-06 16:25:00|21835.4|21827.4|21827.9|21819.9|21838.4|21830.4|21823.9|21815.9|65
1649262600000|2022-04-06 16:30:00|21828.4|21820.4|21830.9|21822.9|21839.4|21831.4|21816.9|21808.9|116
1649262900000|2022-04-06 16:35:00|21830.4|21822.4|21839.9|21831.9|21841.9|21833.9|21817.4|21809.4|109
1649263200000|2022-04-06 16:40:00|21839.4|21831.4|21834.4|21826.4|21855.9|21847.9|21828.9|21820.9|149
1649263500000|2022-04-06 16:45:00|21833.9|21825.9|21841.4|21833.4|21848.4|21840.4|21827.4|21819.4|47
1649263800000|2022-04-06 16:50:00|21840.9|21832.9|21839.9|21831.9|21844.4|21836.4|21831.4|21823.4|39
1649264100000|2022-04-06 16:55:00|21840.4|21832.4|21844.9|21836.9|21851.4|21843.4|21838.9|21830.9|78
1649264400000|2022-04-06 17:00:00|21843.4|21835.4|21843.4|21835.4|21844.9|21836.9|21832.9|21824.9|55
1649264700000|2022-04-06 17:05:00|21843.9|21835.9|21851.4|21843.4|21854.4|21846.4|21839.9|21831.9|92
1649265000000|2022-04-06 17:10:00|21851.9|21843.9|21853.4|21845.4|21861.4|21853.4|21849.9|21841.9|104
1649265300000|2022-04-06 17:15:00|21852.9|21844.9|21863.9|21855.9|21870.4|21862.4|21850.9|21842.9|64
1649265600000|2022-04-06 17:20:00|21863.4|21855.4|21884.4|21876.4|21887.9|21879.9|21861.4|21853.4|54
1649265900000|2022-04-06 17:25:00|21884.9|21876.9|21880.4|21872.4|21889.9|21881.9|21870.9|21862.9|89
1649266200000|2022-04-06 17:30:00|21881.4|21873.4|21890.9|21882.9|21891.9|21883.9|21873.4|21865.4|36
1649266500000|2022-04-06 17:35:00|21891.9|21883.9|21894.4|21886.4|21898.9|21890.9|21876.9|21868.9|73
1649266800000|2022-04-06 17:40:00|21894.9|21886.9|21913.4|21905.4|21917.9|21909.9|21890.9|21882.9|98
1649267100000|2022-04-06 17:45:00|21912.9|21904.9|21918.4|21910.4|21919.4|21911.4|21895.4|21887.4|111
1649267400000|2022-04-06 17:50:00|21917.9|21909.9|21908.4|21900.4|21920.4|21912.4|21902.9|21894.9|88
1649267700000|2022-04-06 17:55:00|21907.9|21899.9|21884.9|21876.9|21910.4|21902.4|21884.4|21876.4|67
1649268000000|2022-04-06 18:00:00|21883.4|21875.4|21926.9|21918.9|21960.9|21952.9|21863.9|21855.9|367
1649268300000|2022-04-06 18:05:00|21927.4|21919.4|21851.9|21843.9|21927.4|21919.4|21839.4|21831.4|138
1649268600000|2022-04-06 18:10:00|21851.4|21843.4|21804.4|21796.4|21853.4|21845.4|21799.4|21791.4|299
1649268900000|2022-04-06 18:15:00|21803.4|21795.4|21784.9|21776.9|21803.4|21795.4|21771.4|21763.4|325
1649269200000|2022-04-06 18:20:00|21782.9|21774.9|21806.9|21798.9|21819.9|21811.9|21774.9|21766.9|136
1649269500000|2022-04-06 18:25:00|21806.4|21798.4|21830.4|21822.4|21841.9|21833.9|21802.9|21794.9|231
1649269800000|2022-04-06 18:30:00|21829.4|21821.4|21926.9|21918.9|21937.4|21929.4|21817.4|21809.4|329
1649270100000|2022-04-06 18:35:00|21926.4|21918.4|21893.9|21885.9|21957.9|21949.9|21882.9|21874.9|248
1649270400000|2022-04-06 18:40:00|21893.4|21885.4|21906.4|21898.4|21927.9|21919.9|21883.9|21875.9|181
1649270700000|2022-04-06 18:45:00|21905.9|21897.9|21901.9|21893.9|21934.4|21926.4|21897.9|21889.9|93
1649271000000|2022-04-06 18:50:00|21902.4|21894.4|21946.4|21938.4|21949.4|21941.4|21902.4|21894.4|92
1649271300000|2022-04-06 18:55:00|21946.9|21938.9|21979.8|21949.8|21979.8|21968.9|21943.4|21935.4|136
1649271600000|2022-04-06 19:00:00|21980|21950|22012.1|21982.1|22022.4|21992.4|21980|21950|0
1649271900000|2022-04-06 19:05:00|22012.3|21982.3|21971.1|21941.1|22012.3|21982.3|21960.4|21930.4|0
1649272200000|2022-04-06 19:10:00|21971.3|21941.3|21960.9|21930.9|21993.9|21963.9|21946.6|21916.6|0
1649272500000|2022-04-06 19:15:00|21961.3|21931.3|21936.2|21906.2|21974.6|21944.6|21934.7|21904.7|0
1649272800000|2022-04-06 19:20:00|21936.6|21906.6|21910|21880|21938.6|21908.6|21907.5|21877.5|0
1649273100000|2022-04-06 19:25:00|21911.2|21881.2|21876.5|21846.5|21914.3|21884.3|21872.1|21842.1|0
1649273400000|2022-04-06 19:30:00|21876.1|21846.1|21863.8|21833.8|21895.2|21865.2|21860.7|21830.7|0
1649273700000|2022-04-06 19:35:00|21864.4|21834.4|21915.4|21885.4|21917.4|21887.4|21854|21824|0
1649274000000|2022-04-06 19:40:00|21915.3|21885.3|21914.2|21884.2|21918.1|21888.1|21890.5|21860.5|0
1649274300000|2022-04-06 19:45:00|21914|21884|21940.6|21910.6|21955.4|21925.4|21906.5|21876.5|0
1649274600000|2022-04-06 19:50:00|21941.6|21911.6|21907.8|21877.8|21950.6|21920.6|21906.7|21876.7|0
1649274900000|2022-04-06 19:55:00|21908.1|21878.1|21899.3|21869.3|21931.7|21901.7|21888.6|21858.6|0
1649275200000|2022-04-06 20:00:00|21901.3|21871.3|21897.3|21867.3|21901.3|21871.3|21882.9|21852.9|0
1649275500000|2022-04-06 20:05:00|21896.3|21866.3|21903.6|21873.6|21906.5|21876.5|21896.3|21866.3|0
1649275800000|2022-04-06 20:10:00|21904.1|21874.1|21894.3|21864.3|21907|21877|21894.3|21864.3|0
1649276100000|2022-04-06 20:15:00|21895.3|21865.3|21894.2|21864.2|21896.2|21866.2|21881.6|21851.6|0
1649276400000|2022-04-06 20:20:00|21895.2|21865.2|21892.8|21862.8|21898.9|21868.9|21892|21862|0
1649276700000|2022-04-06 20:25:00|21893.3|21863.3|21896.3|21866.3|21898.3|21868.3|21892.8|21862.8|0
1649277000000|2022-04-06 20:30:00|21896.8|21866.8|21895.4|21865.4|21898.3|21868.3|21895.4|21865.4|0
1649277300000|2022-04-06 20:35:00|21894.9|21864.9|21889|21859|21896.9|21866.9|21885.1|21855.1|0
1649277600000|2022-04-06 20:40:00|21888.5|21858.5|21893|21863|21893.9|21863.9|21887.1|21857.1|0
1649277900000|2022-04-06 20:45:00|21894.9|21864.9|21899|21869|21899.9|21869.9|21893|21863|0
1649278200000|2022-04-06 20:50:00|21899.9|21869.9|21890.7|21860.7|21899.9|21869.9|21890.7|21860.7|0
1649278500000|2022-04-06 20:55:00|21891.7|21861.7|21889.7|21859.7|21892.4|21862.4|21889|21859|0
1649278800000|2022-04-06 21:00:00|21888.9|21858.9|21891.1|21861.1|21891.9|21861.9|21888.9|21858.9|0
1649279100000|2022-04-06 21:05:00|21891.5|21861.5|21894.1|21864.1|21894.2|21864.2|21891.1|21861.1|0
1649279400000|2022-04-06 21:10:00|21893.9|21863.9|21893.9|21863.9|21894.6|21864.6|21892.8|21862.8|0
1649279700000|2022-04-06 21:15:00|21894.1|21864.1|21894.1|21864.1|21894.2|21864.2|21893.9|21863.9|0
1649280000000|2022-04-06 21:20:00|21894.2|21864.2|21894.1|21864.1|21894.3|21864.3|21893.7|21863.7|0
1649280300000|2022-04-06 21:25:00|21894.2|21864.2|21893.2|21863.2|21894.5|21864.5|21893.2|21863.2|0
1649280600000|2022-04-06 21:30:00|21893|21863|21890.7|21860.7|21893.1|21863.1|21889.4|21859.4|0
1649280900000|2022-04-06 21:35:00|21891|21861|21890.7|21860.7|21891.2|21861.2|21890.4|21860.4|0
1649281200000|2022-04-06 21:40:00|21891.1|21861.1|21891.5|21861.5|21891.5|21861.5|21891.1|21861.1|0
1649281500000|2022-04-06 21:45:00|21891.7|21861.7|21893.3|21863.3|21893.3|21863.3|21891.4|21861.4|0
1649281800000|2022-04-06 21:50:00|21892.1|21862.1|21891.7|21861.7|21892.6|21862.6|21891.7|21861.7|0
1649282100000|2022-04-06 21:55:00|21891.9|21861.9|21892.2|21862.2|21892.2|21862.2|21891|21861|0
1649282400000|2022-04-06 22:00:00|21889.4|21859.4|21901.7|21871.7|21901.7|21871.7|21889.4|21859.4|0
1649282700000|2022-04-06 22:05:00|21902.7|21872.7|21906.6|21876.6|21908.5|21878.5|21900.7|21870.7|0
1649283000000|2022-04-06 22:10:00|21907.6|21877.6|21907.5|21877.5|21908.6|21878.6|21905.5|21875.5|0
1649283300000|2022-04-06 22:15:00|21909.4|21879.4|21904.3|21874.3|21911.4|21881.4|21904.3|21874.3|0
1649283600000|2022-04-06 22:20:00|21905.2|21875.2|21904.2|21874.2|21906.2|21876.2|21903.3|21873.3|0
1649283900000|2022-04-06 22:25:00|21905.2|21875.2|21905|21875|21906|21876|21901.3|21871.3|0
1649284200000|2022-04-06 22:30:00|21905.5|21875.5|21912.6|21882.6|21913.6|21883.6|21905.5|21875.5|0
1649284500000|2022-04-06 22:35:00|21913|21883|21910.6|21880.6|21913.5|21883.5|21909.6|21879.6|0
1649284800000|2022-04-06 22:40:00|21911.1|21881.1|21911.9|21881.9|21912.6|21882.6|21903.8|21873.8|0
1649285100000|2022-04-06 22:45:00|21912.4|21882.4|21908.5|21878.5|21912.9|21882.9|21908.5|21878.5|0
1649285400000|2022-04-06 22:50:00|21907.6|21877.6|21903.9|21873.9|21909|21879|21900.9|21870.9|0
1649285700000|2022-04-06 22:55:00|21902.9|21872.9|21905.8|21875.8|21907.8|21877.8|21902.9|21872.9|0
1649286000000|2022-04-06 23:00:00|21905.3|21875.3|21898.8|21868.8|21908.8|21878.8|21898.8|21868.8|0
1649286300000|2022-04-06 23:05:00|21897.8|21867.8|21896.8|21866.8|21899.5|21869.5|21895.8|21865.8|0
1649286600000|2022-04-06 23:10:00|21897.8|21867.8|21896.8|21866.8|21899.8|21869.8|21894.9|21864.9|0
1649286900000|2022-04-06 23:15:00|21897.8|21867.8|21898.4|21868.4|21899.8|21869.8|21897.4|21867.4|0
1649287200000|2022-04-06 23:20:00|21897.9|21867.9|21900.7|21870.7|21902.7|21872.7|21897.9|21867.9|0
1649287500000|2022-04-06 23:25:00|21899.7|21869.7|21900|21870|21901|21871|21897.8|21867.8|0
1649287800000|2022-04-06 23:30:00|21899|21869|21888.7|21858.7|21901.4|21871.4|21885.8|21855.8|0
1649288100000|2022-04-06 23:35:00|21887.7|21857.7|21872|21842|21889.2|21859.2|21870|21840|0
1649288400000|2022-04-06 23:40:00|21872.5|21842.5|21872.2|21842.2|21874.6|21844.6|21868.8|21838.8|0
1649288700000|2022-04-06 23:45:00|21871.7|21841.7|21865.7|21835.7|21873.7|21843.7|21865.7|21835.7|0
1649289000000|2022-04-06 23:50:00|21864.7|21834.7|21854.1|21824.1|21866.6|21836.6|21849.3|21819.3|0
1649289300000|2022-04-06 23:55:00|21853.5|21823.5|21844.9|21814.9|21854.1|21824.1|21840|21810|0
1649289600000|2022-04-07 00:00:00|21842|21812|21850|21820|21852|21822|21832.3|21802.3|0
1649289900000|2022-04-07 00:05:00|21849.4|21819.4|21841.6|21811.6|21851.4|21821.4|21841.6|21811.6|0
1649290200000|2022-04-07 00:10:00|21841.2|21811.2|21841.5|21811.5|21850.1|21820.1|21839.3|21809.3|0
1649290500000|2022-04-07 00:15:00|21842.5|21812.5|21827.7|21797.7|21847.3|21817.3|21826.7|21796.7|0
1649290800000|2022-04-07 00:20:00|21827.5|21797.5|21837.3|21807.3|21842.7|21812.7|21827.2|21797.2|0
1649291100000|2022-04-07 00:25:00|21837.8|21807.8|21841.6|21811.6|21842.2|21812.2|21831.4|21801.4|0
1649291400000|2022-04-07 00:30:00|21842.1|21812.1|21832|21802|21842.1|21812.1|21830.5|21800.5|0
1649291700000|2022-04-07 00:35:00|21831.7|21801.7|21826.7|21796.7|21832|21802|21826.4|21796.4|0
1649292000000|2022-04-07 00:40:00|21825.1|21795.1|21835|21805|21843.1|21813.1|21824.9|21794.9|0
1649292300000|2022-04-07 00:45:00|21834.6|21804.6|21825.8|21795.8|21835|21805|21821.9|21791.9|0
1649292600000|2022-04-07 00:50:00|21826.7|21796.7|21832.6|21802.6|21834.1|21804.1|21825.3|21795.3|0
1649292900000|2022-04-07 00:55:00|21833.1|21803.1|21840|21810|21840|21810|21828.2|21798.2|0
1649293200000|2022-04-07 01:00:00|21840.5|21810.5|21849.7|21819.7|21850.2|21820.2|21831.3|21801.3|0
1649293500000|2022-04-07 01:05:00|21849.9|21819.9|21865.8|21835.8|21866.3|21836.3|21849.7|21819.7|0
1649293800000|2022-04-07 01:10:00|21866.3|21836.3|21874.8|21844.8|21884.8|21854.8|21864.3|21834.3|0
1649294100000|2022-04-07 01:15:00|21877.7|21847.7|21920.4|21915.4|21934.4|21929.4|21838.9|21833.9|2320
1649294400000|2022-04-07 01:20:00|21921.9|21916.9|21929.4|21924.4|21951.4|21946.4|21919.4|21914.4|1015
1649294700000|2022-04-07 01:25:00|21928.9|21923.9|21912.9|21907.9|21935.4|21930.4|21905.4|21900.4|821
1649295000000|2022-04-07 01:30:00|21915.4|21910.4|22004.4|21999.4|22020.9|22015.9|21898.4|21893.4|4861
1649295300000|2022-04-07 01:35:00|22002.9|21997.9|22088.9|22083.9|22092.9|22087.9|22002.9|21997.9|3799
1649295600000|2022-04-07 01:40:00|22089.9|22084.9|22172.9|22167.9|22178.4|22173.4|22072.4|22067.4|3462
1649295900000|2022-04-07 01:45:00|22173.9|22168.9|22193.4|22188.4|22213.4|22208.4|22146.4|22141.4|3905
1649296200000|2022-04-07 01:50:00|22194.4|22189.4|22148.9|22143.9|22200.4|22195.4|22136.9|22131.9|2254
1649296500000|2022-04-07 01:55:00|22145.9|22140.9|22141.9|22136.9|22167.4|22162.4|22122.9|22117.9|2303
1649296800000|2022-04-07 02:00:00|22141.4|22136.4|22069.4|22064.4|22155.4|22150.4|22069.4|22064.4|2968
1649297100000|2022-04-07 02:05:00|22070.4|22065.4|22053.9|22048.9|22084.4|22079.4|22040.9|22035.9|2222
1649297400000|2022-04-07 02:10:00|22055.4|22050.4|22087.4|22082.4|22091.4|22086.4|22041.4|22036.4|1688
1649297700000|2022-04-07 02:15:00|22085.9|22080.9|22054.9|22049.9|22098.9|22093.9|22050.4|22045.4|1543
1649298000000|2022-04-07 02:20:00|22054.4|22049.4|22042.9|22037.9|22070.4|22065.4|22029.4|22024.4|1469
1649298300000|2022-04-07 02:25:00|22046.4|22041.4|22060.4|22055.4|22083.9|22078.9|22042.4|22037.4|1013
1649298600000|2022-04-07 02:30:00|22060.9|22055.9|22082.4|22077.4|22090.4|22085.4|22042.9|22037.9|885
1649298900000|2022-04-07 02:35:00|22081.9|22076.9|22073.9|22068.9|22090.4|22085.4|22034.4|22029.4|1264
1649299200000|2022-04-07 02:40:00|22074.9|22069.9|22054.9|22049.9|22077.4|22072.4|22041.4|22036.4|812
1649299500000|2022-04-07 02:45:00|22053.9|22048.9|22062.9|22057.9|22071.4|22066.4|22042.4|22037.4|768
1649299800000|2022-04-07 02:50:00|22061.9|22056.9|22074.9|22069.9|22080.4|22075.4|22052.4|22047.4|748
1649300100000|2022-04-07 02:55:00|22074.4|22069.4|22059.4|22054.4|22088.9|22083.9|22051.9|22046.9|791
1649300400000|2022-04-07 03:00:00|22060.9|22055.9|22015.8|22010.8|22074.9|22069.9|22014.8|22009.8|1674
1649300700000|2022-04-07 03:05:00|22014.8|22009.8|21985.3|21980.3|22026.3|22021.3|21982.8|21977.8|1208
1649301000000|2022-04-07 03:10:00|21987.8|21982.8|21961.3|21956.3|21987.8|21982.8|21936.8|21931.8|1807
1649301300000|2022-04-07 03:15:00|21960.8|21955.8|21897.8|21892.8|21964.8|21959.8|21884.3|21879.3|2096
1649301600000|2022-04-07 03:20:00|21901.8|21896.8|21912.3|21907.3|21933.8|21928.8|21896.8|21891.8|1543
1649301900000|2022-04-07 03:25:00|21911.8|21906.8|21810.3|21805.3|21920.8|21915.8|21803.8|21798.8|3747
1649302200000|2022-04-07 03:30:00|21811.8|21806.8|21800.8|21795.8|21824.3|21819.3|21781.8|21776.8|2011
1649302500000|2022-04-07 03:35:00|21801.8|21796.8|21840.8|21835.8|21846.3|21841.3|21793.8|21788.8|1138
1649302800000|2022-04-07 03:40:00|21841.3|21836.3|21813.3|21808.3|21848.8|21843.8|21813.3|21808.3|967
1649303100000|2022-04-07 03:45:00|21813.8|21808.8|21837.8|21832.8|21859.3|21854.3|21809.8|21804.8|960
1649303400000|2022-04-07 03:50:00|21838.3|21833.3|21810.8|21805.8|21843.8|21838.8|21806.8|21801.8|817
1649303700000|2022-04-07 03:55:00|21811.3|21806.3|21765.3|21760.3|21812.8|21807.8|21763.8|21758.8|1504
1649304000000|2022-04-07 04:00:00|21785.3|21755.3|21795|21765|21795.5|21765.5|21785.3|21755.3|0
1649304300000|2022-04-07 04:05:00|21794.5|21764.5|21797.9|21767.9|21802.4|21772.4|21794.5|21764.5|0
1649304600000|2022-04-07 04:10:00|21801.4|21771.4|21796.4|21766.4|21801.4|21771.4|21793.5|21763.5|0
1649304900000|2022-04-07 04:15:00|21796.6|21766.6|21800.1|21770.1|21800.1|21770.1|21794.4|21764.4|0
1649305200000|2022-04-07 04:20:00|21799.8|21769.8|21795.4|21765.4|21800.3|21770.3|21795.2|21765.2|0
1649305500000|2022-04-07 04:25:00|21793.9|21763.9|21793.3|21763.3|21795.4|21765.4|21785.7|21755.7|0
1649305800000|2022-04-07 04:30:00|21793.5|21763.5|21799.1|21769.1|21803.8|21773.8|21793.5|21763.5|0
1649306100000|2022-04-07 04:35:00|21799.3|21769.3|21798.2|21768.2|21799.9|21769.9|21798.1|21768.1|0
1649306400000|2022-04-07 04:40:00|21797.2|21767.2|21798.7|21768.7|21798.7|21768.7|21794.3|21764.3|0
1649306700000|2022-04-07 04:45:00|21797.2|21767.2|21799.1|21769.1|21799.7|21769.7|21792.1|21762.1|0
1649307000000|2022-04-07 04:50:00|21799.6|21769.6|21797.2|21767.2|21800.1|21770.1|21793.8|21763.8|0
1649307300000|2022-04-07 04:55:00|21796.7|21766.7|21792.8|21762.8|21796.7|21766.7|21788.9|21758.9|0
1649307600000|2022-04-07 05:00:00|21790.1|21760.1|21789.8|21784.8|21807.8|21802.8|21759.3|21754.3|2332
1649307900000|2022-04-07 05:05:00|21790.3|21785.3|21811.8|21806.8|21813.8|21808.8|21752.3|21747.3|1696
1649308200000|2022-04-07 05:10:00|21813.3|21808.3|21820.3|21815.3|21832.3|21827.3|21800.8|21795.8|1173
1649308500000|2022-04-07 05:15:00|21821.8|21816.8|21804.8|21799.8|21827.8|21822.8|21790.3|21785.3|758
1649308800000|2022-04-07 05:20:00|21802.8|21797.8|21777.3|21772.3|21818.3|21813.3|21775.3|21770.3|738
1649309100000|2022-04-07 05:25:00|21777.8|21772.8|21798.8|21793.8|21803.3|21798.3|21769.3|21764.3|754
1649309400000|2022-04-07 05:30:00|21799.3|21794.3|21789.3|21784.3|21817.8|21812.8|21769.8|21764.8|1150
1649309700000|2022-04-07 05:35:00|21789.8|21784.8|21837.8|21832.8|21846.3|21841.3|21782.3|21777.3|1218
1649310000000|2022-04-07 05:40:00|21838.3|21833.3|21801.8|21796.8|21838.8|21833.8|21801.8|21796.8|704
1649310300000|2022-04-07 05:45:00|21802.8|21797.8|21820.3|21815.3|21820.8|21815.8|21784.8|21779.8|733
1649310600000|2022-04-07 05:50:00|21819.3|21814.3|21880.3|21875.3|21882.3|21877.3|21817.8|21812.8|1413
1649310900000|2022-04-07 05:55:00|21879.8|21874.8|21850.3|21845.3|21883.3|21878.3|21849.8|21844.8|905
1649311200000|2022-04-07 06:00:00|21848.3|21843.3|21858.8|21853.8|21869.3|21864.3|21827.3|21822.3|1076
1649311500000|2022-04-07 06:05:00|21859.8|21854.8|21935.3|21930.3|21938.8|21933.8|21858.3|21853.3|1658
1649311800000|2022-04-07 06:10:00|21936.3|21931.3|21927.3|21922.3|21948.3|21943.3|21915.8|21910.8|1221
1649312100000|2022-04-07 06:15:00|21924.8|21919.8|21901.8|21896.8|21927.3|21922.3|21901.3|21896.3|586
1649312400000|2022-04-07 06:20:00|21901.3|21896.3|21903.3|21898.3|21920.3|21915.3|21895.8|21890.8|675
1649312700000|2022-04-07 06:25:00|21904.3|21899.3|21914.3|21909.3|21921.8|21916.8|21893.8|21888.8|663
1649313000000|2022-04-07 06:30:00|21913.8|21908.8|21868.8|21863.8|21945.3|21940.3|21866.3|21861.3|1459
1649313300000|2022-04-07 06:35:00|21869.3|21864.3|21869.8|21864.8|21890.3|21885.3|21862.8|21857.8|791
1649313600000|2022-04-07 06:40:00|21869.3|21864.3|21894.8|21889.8|21902.3|21897.3|21857.8|21852.8|1102
1649313900000|2022-04-07 06:45:00|21895.3|21890.3|21871.3|21866.3|21913.8|21908.8|21864.3|21859.3|929
1649314200000|2022-04-07 06:50:00|21870.3|21865.3|21856.8|21851.8|21880.3|21875.3|21851.3|21846.3|882
1649314500000|2022-04-07 06:55:00|21856.3|21851.3|21867.8|21862.8|21873.3|21868.3|21844.3|21839.3|1045
1649314800000|2022-04-07 07:00:00|21868.8|21863.8|21877.8|21872.8|21897.8|21892.8|21847.8|21842.8|1013
1649315100000|2022-04-07 07:05:00|21876.8|21871.8|21880.3|21875.3|21900.3|21895.3|21865.3|21860.3|792
1649315400000|2022-04-07 07:10:00|21880.8|21875.8|21907.3|21902.3|21914.3|21909.3|21872.8|21867.8|856
1649315700000|2022-04-07 07:15:00|21907.8|21902.8|21892.3|21887.3|21917.8|21912.8|21890.3|21885.3|836
1649316000000|2022-04-07 07:20:00|21891.8|21886.8|21882.3|21877.3|21904.3|21899.3|21870.3|21865.3|832
1649316300000|2022-04-07 07:25:00|21881.8|21876.8|21872.8|21867.8|21885.3|21880.3|21856.3|21851.3|635
1649316600000|2022-04-07 07:30:00|21874.3|21869.3|21866.8|21861.8|21877.8|21872.8|21841.8|21836.8|978
1649316900000|2022-04-07 07:35:00|21867.3|21862.3|21848.8|21843.8|21878.3|21873.3|21844.3|21839.3|849
1649317200000|2022-04-07 07:40:00|21849.3|21844.3|21830.3|21825.3|21851.8|21846.8|21828.3|21823.3|1220
1649317500000|2022-04-07 07:45:00|21829.8|21824.8|21843.3|21838.3|21848.8|21843.8|21822.8|21817.8|879
1649317800000|2022-04-07 07:50:00|21844.3|21839.3|21848.8|21843.8|21853.3|21848.3|21829.3|21824.3|907
1649318100000|2022-04-07 07:55:00|21847.3|21842.3|21844.8|21839.8|21853.3|21848.3|21827.3|21822.3|1144
1649318400000|2022-04-07 08:00:00|21845.8|21840.8|21810.8|21805.8|21847.8|21842.8|21792.8|21787.8|1416
1649318700000|2022-04-07 08:05:00|21811.3|21806.3|21806.3|21801.3|21832.8|21827.8|21796.3|21791.3|1728
1649319000000|2022-04-07 08:10:00|21802.8|21797.8|21765.8|21760.8|21802.8|21797.8|21760.8|21755.8|1724
1649319300000|2022-04-07 08:15:00|21765.3|21760.3|21749.8|21744.8|21771.8|21766.8|21741.8|21736.8|1139
1649319600000|2022-04-07 08:20:00|21750.3|21745.3|21766.3|21761.3|21778.3|21773.3|21749.8|21744.8|400
1649319900000|2022-04-07 08:25:00|21765.8|21760.8|21794.8|21789.8|21796.8|21791.8|21765.3|21760.3|884
1649320200000|2022-04-07 08:30:00|21806.8|21776.8|21812.1|21782.1|21822.1|21792.1|21802.7|21772.7|2
1649320500000|2022-04-07 08:35:00|21812.3|21782.3|21785.8|21755.8|21819.5|21789.5|21783.4|21753.4|0
1649320800000|2022-04-07 08:40:00|21786|21756|21812.9|21782.9|21816.6|21786.6|21784.8|21754.8|0
1649321100000|2022-04-07 08:45:00|21813.2|21783.2|21824.7|21794.7|21824.7|21794.7|21810.7|21780.7|0
1649321400000|2022-04-07 08:50:00|21824.2|21794.2|21830.3|21800.3|21835.3|21805.3|21819.7|21789.7|0
1649321700000|2022-04-07 08:55:00|21829.8|21799.8|21836|21806|21839.4|21809.4|21813.2|21783.2|0
1649322000000|2022-04-07 09:00:00|21836.5|21806.5|21814|21784|21842.2|21812.2|21814|21784|0
1649322300000|2022-04-07 09:05:00|21812.6|21782.6|21802.8|21772.8|21815|21785|21798.8|21768.8|0
1649322600000|2022-04-07 09:10:00|21803.3|21773.3|21799.7|21769.7|21803.5|21773.5|21793.7|21763.7|0
1649322900000|2022-04-07 09:15:00|21807.8|21799.8|21833.8|21825.8|21840.3|21832.3|21798.3|21790.3|451
1649323200000|2022-04-07 09:20:00|21833.3|21825.3|21822.8|21814.8|21840.8|21832.8|21822.8|21814.8|101
1649323500000|2022-04-07 09:25:00|21822.3|21814.3|21822.8|21814.8|21823.8|21815.8|21810.3|21802.3|145
1649323800000|2022-04-07 09:30:00|21823.3|21815.3|21821.8|21813.8|21829.8|21821.8|21818.3|21810.3|46
1649324100000|2022-04-07 09:35:00|21821.3|21813.3|21836.3|21828.3|21836.3|21828.3|21813.3|21805.3|46
1649324400000|2022-04-07 09:40:00|21836.8|21828.8|21835.8|21827.8|21843.3|21835.3|21827.3|21819.3|79
1649324700000|2022-04-07 09:45:00|21836.3|21828.3|21828.8|21820.8|21836.3|21828.3|21825.8|21817.8|61
1649325000000|2022-04-07 09:50:00|21829.3|21821.3|21840.3|21832.3|21843.3|21835.3|21818.3|21810.3|61
1649325300000|2022-04-07 09:55:00|21838.8|21830.8|21846.8|21838.8|21851.3|21843.3|21836.3|21828.3|84
1649325600000|2022-04-07 10:00:00|21847.8|21839.8|21857.3|21849.3|21864.3|21856.3|21845.8|21837.8|134
1649325900000|2022-04-07 10:05:00|21857.8|21849.8|21851.8|21843.8|21860.8|21852.8|21849.8|21841.8|51
1649326200000|2022-04-07 10:10:00|21851.3|21843.3|21856.3|21848.3|21857.3|21849.3|21840.8|21832.8|83
1649326500000|2022-04-07 10:15:00|21856.8|21848.8|21844.8|21836.8|21857.3|21849.3|21839.8|21831.8|71
1649326800000|2022-04-07 10:20:00|21845.3|21837.3|21845.8|21837.8|21854.8|21846.8|21844.8|21836.8|45
1649327100000|2022-04-07 10:25:00|21845.3|21837.3|21851.8|21843.8|21854.8|21846.8|21842.8|21834.8|42
1649327400000|2022-04-07 10:30:00|21851.3|21843.3|21850.8|21842.8|21852.8|21844.8|21845.8|21837.8|30
1649327700000|2022-04-07 10:35:00|21850.3|21842.3|21854.3|21846.3|21856.3|21848.3|21846.3|21838.3|27
1649328000000|2022-04-07 10:40:00|21854.8|21846.8|21850.3|21842.3|21855.8|21847.8|21848.8|21840.8|19
1649328300000|2022-04-07 10:45:00|21850.8|21842.8|21859.8|21851.8|21862.8|21854.8|21846.8|21838.8|40
1649328600000|2022-04-07 10:50:00|21860.3|21852.3|21858.3|21850.3|21866.8|21858.8|21857.8|21849.8|50
1649328900000|2022-04-07 10:55:00|21857.8|21849.8|21846.8|21838.8|21858.8|21850.8|21842.3|21834.3|48
1649329200000|2022-04-07 11:00:00|21846.3|21838.3|21829.8|21821.8|21852.3|21844.3|21827.3|21819.3|119
1649329500000|2022-04-07 11:05:00|21828.8|21820.8|21865.8|21857.8|21927.3|21919.3|21825.8|21817.8|586
1649329800000|2022-04-07 11:10:00|21863.8|21855.8|21898.3|21890.3|21905.3|21897.3|21838.3|21830.3|280
1649330100000|2022-04-07 11:15:00|21897.8|21889.8|21883.8|21875.8|21905.3|21897.3|21874.8|21866.8|230
1649330400000|2022-04-07 11:20:00|21884.3|21876.3|21868.3|21860.3|21892.3|21884.3|21867.3|21859.3|167
1649330700000|2022-04-07 11:25:00|21868.8|21860.8|21847.3|21839.3|21871.8|21863.8|21844.8|21836.8|110
1649331000000|2022-04-07 11:30:00|21846.8|21838.8|21853.3|21845.3|21859.8|21851.8|21844.3|21836.3|109
1649331300000|2022-04-07 11:35:00|21854.8|21846.8|21864.3|21856.3|21869.3|21861.3|21848.3|21840.3|125
1649331600000|2022-04-07 11:40:00|21864.8|21856.8|21875.3|21867.3|21881.3|21873.3|21861.8|21853.8|79
1649331900000|2022-04-07 11:45:00|21874.8|21866.8|21855.8|21847.8|21876.8|21868.8|21848.8|21840.8|159
1649332200000|2022-04-07 11:50:00|21855.3|21847.3|21859.8|21851.8|21862.3|21854.3|21847.8|21839.8|29
1649332500000|2022-04-07 11:55:00|21860.3|21852.3|21855.8|21847.8|21862.3|21854.3|21852.8|21844.8|68
1649332800000|2022-04-07 12:00:00|21855.3|21847.3|21844.3|21836.3|21867.3|21859.3|21844.3|21836.3|76
1649333100000|2022-04-07 12:05:00|21843.8|21835.8|21844.8|21836.8|21852.8|21844.8|21837.3|21829.3|64
1649333400000|2022-04-07 12:10:00|21844.3|21836.3|21836.3|21828.3|21849.3|21841.3|21836.3|21828.3|37
1649333700000|2022-04-07 12:15:00|21836.8|21828.8|21844.8|21836.8|21848.3|21840.3|21833.3|21825.3|50
1649334000000|2022-04-07 12:20:00|21844.3|21836.3|21830.3|21822.3|21851.3|21843.3|21829.8|21821.8|62
1649334300000|2022-04-07 12:25:00|21829.8|21821.8|21825.3|21817.3|21831.8|21823.8|21819.3|21811.3|100
1649334600000|2022-04-07 12:30:00|21824.8|21816.8|21830.8|21822.8|21837.8|21829.8|21824.3|21816.3|52
1649334900000|2022-04-07 12:35:00|21831.3|21823.3|21830.8|21822.8|21836.8|21828.8|21827.3|21819.3|30
1649335200000|2022-04-07 12:40:00|21831.3|21823.3|21820.8|21812.8|21834.8|21826.8|21820.8|21812.8|40
1649335500000|2022-04-07 12:45:00|21819.3|21811.3|21822.3|21814.3|21833.8|21825.8|21814.8|21806.8|76
1649335800000|2022-04-07 12:50:00|21821.8|21813.8|21802.3|21794.3|21835.8|21827.8|21789.8|21781.8|145
1649336100000|2022-04-07 12:55:00|21801.8|21793.8|21815.3|21807.3|21815.8|21807.8|21798.3|21790.3|40
1649336400000|2022-04-07 13:00:00|21816.8|21808.8|21791.3|21783.3|21818.3|21810.3|21790.3|21782.3|83
1649336700000|2022-04-07 13:05:00|21791.8|21783.8|21793.8|21785.8|21807.8|21799.8|21780.8|21772.8|138
1649337000000|2022-04-07 13:10:00|21794.3|21786.3|21802.3|21794.3|21806.8|21798.8|21793.8|21785.8|74
1649337300000|2022-04-07 13:15:00|21802.8|21794.8|21812.8|21804.8|21813.8|21805.8|21792.8|21784.8|64
1649337600000|2022-04-07 13:20:00|21812.3|21804.3|21799.8|21791.8|21814.3|21806.3|21794.8|21786.8|37
1649337900000|2022-04-07 13:25:00|21800.3|21792.3|21804.8|21796.8|21812.8|21804.8|21793.3|21785.3|152
1649338200000|2022-04-07 13:30:00|21805.3|21797.3|21834.3|21826.3|21847.8|21839.8|21759.3|21751.3|1023
1649338500000|2022-04-07 13:35:00|21827.8|21819.8|21759.3|21751.3|21836.3|21828.3|21742.3|21734.3|846
1649338800000|2022-04-07 13:40:00|21758.8|21750.8|21712.8|21704.8|21760.3|21752.3|21704.8|21696.8|833
1649339100000|2022-04-07 13:45:00|21712.3|21704.3|21699.8|21691.8|21737.3|21729.3|21689.3|21681.3|525
1649339400000|2022-04-07 13:50:00|21699.3|21691.3|21722.3|21714.3|21746.3|21738.3|21696.3|21688.3|273
1649339700000|2022-04-07 13:55:00|21721.3|21713.3|21726.8|21718.8|21729.8|21721.8|21690.3|21682.3|308
1649340000000|2022-04-07 14:00:00|21727.8|21719.8|21696.3|21688.3|21748.3|21740.3|21694.8|21686.8|461
1649340300000|2022-04-07 14:05:00|21696.8|21688.8|21664.8|21656.8|21708.3|21700.3|21655.3|21647.3|469
1649340600000|2022-04-07 14:10:00|21665.8|21657.8|21679.8|21671.8|21690.3|21682.3|21656.3|21648.3|250
1649340900000|2022-04-07 14:15:00|21679.3|21671.3|21661.3|21653.3|21679.8|21671.8|21654.3|21646.3|225
1649341200000|2022-04-07 14:20:00|21660.8|21652.8|21662.3|21654.3|21667.8|21659.8|21648.8|21640.8|260
1649341500000|2022-04-07 14:25:00|21662.8|21654.8|21657.3|21649.3|21678.3|21670.3|21652.3|21644.3|242
1649341800000|2022-04-07 14:30:00|21657.8|21649.8|21700.8|21692.8|21701.8|21693.8|21657.8|21649.8|333
1649342100000|2022-04-07 14:35:00|21701.3|21693.3|21675.8|21667.8|21712.8|21704.8|21670.8|21662.8|292
1649342400000|2022-04-07 14:40:00|21676.3|21668.3|21653.8|21645.8|21677.8|21669.8|21633.3|21625.3|408
1649342700000|2022-04-07 14:45:00|21654.3|21646.3|21632.8|21624.8|21660.3|21652.3|21628.8|21620.8|253
1649343000000|2022-04-07 14:50:00|21633.3|21625.3|21661.3|21653.3|21669.3|21661.3|21631.8|21623.8|238
1649343300000|2022-04-07 14:55:00|21660.3|21652.3|21648.3|21640.3|21664.3|21656.3|21641.8|21633.8|173
1649343600000|2022-04-07 15:00:00|21647.3|21639.3|21665.8|21657.8|21688.8|21680.8|21646.3|21638.3|325
1649343900000|2022-04-07 15:05:00|21662.8|21654.8|21640.8|21632.8|21668.3|21660.3|21638.3|21630.3|143
1649344200000|2022-04-07 15:10:00|21641.3|21633.3|21624.3|21616.3|21648.8|21640.8|21617.8|21609.8|305
1649344500000|2022-04-07 15:15:00|21625.8|21617.8|21616.3|21608.3|21625.8|21617.8|21604.3|21596.3|326
1649344800000|2022-04-07 15:20:00|21613.8|21605.8|21613.3|21605.3|21623.8|21615.8|21603.8|21595.8|235
1649345100000|2022-04-07 15:25:00|21613.8|21605.8|21607.3|21599.3|21618.3|21610.3|21582.3|21574.3|394
1649345400000|2022-04-07 15:30:00|21607.8|21599.8|21576.8|21568.8|21609.8|21601.8|21565.8|21557.8|447
1649345700000|2022-04-07 15:35:00|21577.8|21569.8|21600.8|21592.8|21607.3|21599.3|21575.3|21567.3|457
1649346000000|2022-04-07 15:40:00|21602.3|21594.3|21596.3|21588.3|21616.3|21608.3|21596.3|21588.3|241
1649346300000|2022-04-07 15:45:00|21595.8|21587.8|21593.8|21585.8|21617.3|21609.3|21592.8|21584.8|202
1649346600000|2022-04-07 15:50:00|21593.3|21585.3|21560.3|21552.3|21593.8|21585.8|21556.8|21548.8|241
1649346900000|2022-04-07 15:55:00|21560.8|21552.8|21573.8|21565.8|21587.8|21579.8|21558.8|21550.8|218
1649347200000|2022-04-07 16:00:00|21574.3|21566.3|21566.8|21558.8|21592.3|21584.3|21564.8|21556.8|90
1649347500000|2022-04-07 16:05:00|21567.3|21559.3|21582.8|21574.8|21585.3|21577.3|21565.3|21557.3|97
1649347800000|2022-04-07 16:10:00|21584.3|21576.3|21579.3|21571.3|21593.8|21585.8|21572.3|21564.3|101
1649348100000|2022-04-07 16:15:00|21579.8|21571.8|21580.3|21572.3|21584.8|21576.8|21576.3|21568.3|34
1649348400000|2022-04-07 16:20:00|21579.8|21571.8|21597.3|21589.3|21601.3|21593.3|21573.3|21565.3|98
1649348700000|2022-04-07 16:25:00|21596.8|21588.8|21593.3|21585.3|21602.8|21594.8|21583.3|21575.3|97
1649349000000|2022-04-07 16:30:00|21592.8|21584.8|21586.8|21578.8|21597.8|21589.8|21585.8|21577.8|42
1649349300000|2022-04-07 16:35:00|21586.3|21578.3|21576.3|21568.3|21591.3|21583.3|21570.8|21562.8|84
1649349600000|2022-04-07 16:40:00|21576.8|21568.8|21574.3|21566.3|21583.8|21575.8|21570.3|21562.3|85
1649349900000|2022-04-07 16:45:00|21573.8|21565.8|21564.8|21556.8|21583.8|21575.8|21563.8|21555.8|82
1649350200000|2022-04-07 16:50:00|21564.3|21556.3|21575.8|21567.8|21577.8|21569.8|21563.3|21555.3|50
1649350500000|2022-04-07 16:55:00|21576.3|21568.3|21605.8|21597.8|21605.8|21597.8|21575.3|21567.3|137
1649350800000|2022-04-07 17:00:00|21605.3|21597.3|21631.3|21623.3|21633.3|21625.3|21601.3|21593.3|131
1649351100000|2022-04-07 17:05:00|21630.8|21622.8|21628.8|21620.8|21632.8|21624.8|21619.8|21611.8|117
1649351400000|2022-04-07 17:10:00|21626.3|21618.3|21639.3|21631.3|21658.8|21650.8|21622.8|21614.8|163
1649351700000|2022-04-07 17:15:00|21637.8|21629.8|21641.3|21633.3|21649.3|21641.3|21630.8|21622.8|61
1649352000000|2022-04-07 17:20:00|21641.8|21633.8|21634.8|21626.8|21653.3|21645.3|21632.3|21624.3|92
1649352300000|2022-04-07 17:25:00|21633.8|21625.8|21655.8|21647.8|21667.8|21659.8|21633.8|21625.8|93
1649352600000|2022-04-07 17:30:00|21656.3|21648.3|21653.8|21645.8|21677.8|21669.8|21653.3|21645.3|91
1649352900000|2022-04-07 17:35:00|21653.3|21645.3|21643.8|21635.8|21665.8|21657.8|21640.8|21632.8|101
1649353200000|2022-04-07 17:40:00|21643.3|21635.3|21642.8|21634.8|21653.3|21645.3|21640.8|21632.8|29
1649353500000|2022-04-07 17:45:00|21643.3|21635.3|21642.3|21634.3|21660.3|21652.3|21636.8|21628.8|48
1649353800000|2022-04-07 17:50:00|21643.3|21635.3|21650.3|21642.3|21652.8|21644.8|21637.8|21629.8|49
1649354100000|2022-04-07 17:55:00|21649.8|21641.8|21685.8|21677.8|21691.8|21683.8|21646.3|21638.3|97
1649354400000|2022-04-07 18:00:00|21685.3|21677.3|21684.3|21676.3|21696.3|21688.3|21676.8|21668.8|106
1649354700000|2022-04-07 18:05:00|21684.8|21676.8|21682.8|21674.8|21689.3|21681.3|21667.8|21659.8|135
1649355000000|2022-04-07 18:10:00|21682.3|21674.3|21681.3|21673.3|21687.8|21679.8|21672.3|21664.3|41
1649355300000|2022-04-07 18:15:00|21681.8|21673.8|21660.3|21652.3|21684.8|21676.8|21655.3|21647.3|41
1649355600000|2022-04-07 18:20:00|21659.8|21651.8|21666.3|21658.3|21673.3|21665.3|21658.3|21650.3|40
1649355900000|2022-04-07 18:25:00|21665.8|21657.8|21660.8|21652.8|21692.8|21684.8|21660.8|21652.8|62
1649356200000|2022-04-07 18:30:00|21660.3|21652.3|21668.3|21660.3|21678.8|21670.8|21657.8|21649.8|23
1649356500000|2022-04-07 18:35:00|21668.8|21660.8|21673.8|21665.8|21677.8|21669.8|21663.8|21655.8|18
1649356800000|2022-04-07 18:40:00|21673.3|21665.3|21680.8|21672.8|21684.8|21676.8|21662.3|21654.3|39
1649357100000|2022-04-07 18:45:00|21680.3|21672.3|21688.8|21680.8|21697.8|21689.8|21669.8|21661.8|66
1649357400000|2022-04-07 18:50:00|21689.3|21681.3|21704.8|21696.8|21705.3|21697.3|21681.8|21673.8|60
1649357700000|2022-04-07 18:55:00|21705.3|21697.3|21746.8|21716.8|21747|21721.3|21705.3|21697.3|147
1649358000000|2022-04-07 19:00:00|21744.8|21714.8|21754|21724|21765.3|21735.3|21736.7|21706.7|0
1649358300000|2022-04-07 19:05:00|21753.8|21723.8|21763.6|21733.6|21766.5|21736.5|21744.9|21714.9|0
1649358600000|2022-04-07 19:10:00|21763.5|21733.5|21773.8|21743.8|21776.6|21746.6|21760.7|21730.7|0
1649358900000|2022-04-07 19:15:00|21774|21744|21758.8|21728.8|21780|21750|21756.2|21726.2|0
1649359200000|2022-04-07 19:20:00|21758.6|21728.6|21732.5|21702.5|21758.7|21728.7|21727.7|21697.7|0
1649359500000|2022-04-07 19:25:00|21732.8|21702.8|21724.7|21694.7|21740.4|21710.4|21718.9|21688.9|0
1649359800000|2022-04-07 19:30:00|21724.8|21694.8|21751.5|21721.5|21753.5|21723.5|21720.5|21690.5|0
1649360100000|2022-04-07 19:35:00|21751.7|21721.7|21748.4|21718.4|21752.7|21722.7|21742.2|21712.2|0
1649360400000|2022-04-07 19:40:00|21748.6|21718.6|21754.7|21724.7|21763.2|21733.2|21739.5|21709.5|0
1649360700000|2022-04-07 19:45:00|21754.9|21724.9|21743|21713|21773.4|21743.4|21732.5|21702.5|0
1649361000000|2022-04-07 19:50:00|21740.7|21710.7|21715|21685|21751.6|21721.6|21712.4|21682.4|0
1649361300000|2022-04-07 19:55:00|21714.9|21684.9|21703.5|21673.5|21714.9|21684.9|21683.1|21653.1|0
1649361600000|2022-04-07 20:00:00|21701.5|21671.5|21702.7|21672.7|21708.5|21678.5|21691.9|21661.9|0
1649361900000|2022-04-07 20:05:00|21704.6|21674.6|21710.7|21680.7|21714.5|21684.5|21700.8|21670.8|0
1649362200000|2022-04-07 20:10:00|21711.7|21681.7|21709.3|21679.3|21715.8|21685.8|21707.3|21677.3|0
1649362500000|2022-04-07 20:15:00|21710.2|21680.2|21709.5|21679.5|21714.1|21684.1|21707|21677|0
1649362800000|2022-04-07 20:20:00|21708.6|21678.6|21709.9|21679.9|21715.5|21685.5|21706.8|21676.8|0
1649363100000|2022-04-07 20:25:00|21710.9|21680.9|21724.4|21694.4|21724.9|21694.9|21707|21677|0
1649363400000|2022-04-07 20:30:00|21724.9|21694.9|21721.9|21691.9|21727.7|21697.7|21720.9|21690.9|0
1649363700000|2022-04-07 20:35:00|21722.9|21692.9|21726.7|21696.7|21726.7|21696.7|21720.9|21690.9|0
1649364000000|2022-04-07 20:40:00|21727.7|21697.7|21723.8|21693.8|21727.7|21697.7|21722.9|21692.9|0
1649364300000|2022-04-07 20:45:00|21724.8|21694.8|21727.7|21697.7|21727.7|21697.7|21721.9|21691.9|0
1649364600000|2022-04-07 20:50:00|21728.7|21698.7|21733.3|21703.3|21735.4|21705.4|21728.7|21698.7|0
1649364900000|2022-04-07 20:55:00|21732.4|21702.4|21734.9|21704.9|21734.9|21704.9|21727.9|21697.9|0
1649365200000|2022-04-07 21:00:00|21735.4|21705.4|21735.2|21705.2|21736.4|21706.4|21733.8|21703.8|0
1649365500000|2022-04-07 21:05:00|21735.1|21705.1|21733.8|21703.8|21736.5|21706.5|21733.8|21703.8|0
1649365800000|2022-04-07 21:10:00|21733.7|21703.7|21737.3|21707.3|21737.6|21707.6|21730.3|21700.3|0
1649366100000|2022-04-07 21:15:00|21737.1|21707.1|21734.8|21704.8|21737.1|21707.1|21734.4|21704.4|0
1649366400000|2022-04-07 21:20:00|21735.2|21705.2|21735.7|21705.7|21737.2|21707.2|21734.8|21704.8|0
1649366700000|2022-04-07 21:25:00|21735.2|21705.2|21736.9|21706.9|21739.8|21709.8|21735.2|21705.2|0
1649367000000|2022-04-07 21:30:00|21742.9|21712.9|21749|21719|21749|21719|21742.9|21712.9|0
1649367300000|2022-04-07 21:35:00|21748.7|21718.7|21749.2|21719.2|21750.4|21720.4|21748.1|21718.1|0
1649367600000|2022-04-07 21:40:00|21749.4|21719.4|21749.3|21719.3|21750.4|21720.4|21748.7|21718.7|0
1649367900000|2022-04-07 21:45:00|21748.7|21718.7|21749.6|21719.6|21750.3|21720.3|21748.7|21718.7|0
1649368200000|2022-04-07 21:50:00|21749.1|21719.1|21749.3|21719.3|21749.5|21719.5|21749|21719|0
1649368500000|2022-04-07 21:55:00|21749.2|21719.2|21747.8|21717.8|21750.8|21720.8|21747.6|21717.6|0
1649368800000|2022-04-07 22:00:00|21748.1|21718.1|21751.5|21721.5|21757.5|21727.5|21745.6|21715.6|0
1649369100000|2022-04-07 22:05:00|21741.5|21711.5|21734.6|21704.6|21751|21721|21733.1|21703.1|0
1649369400000|2022-04-07 22:10:00|21735.1|21705.1|21740|21710|21741.9|21711.9|21734|21704|0
1649369700000|2022-04-07 22:15:00|21740.4|21710.4|21737.2|21707.2|21741|21711|21737.2|21707.2|0
1649370000000|2022-04-07 22:20:00|21737.7|21707.7|21759.5|21729.5|21761.4|21731.4|21737.2|21707.2|0
1649370300000|2022-04-07 22:25:00|21758.5|21728.5|21756.2|21726.2|21758.5|21728.5|21755.7|21725.7|0
1649370600000|2022-04-07 22:30:00|21757.1|21727.1|21756.4|21726.4|21759.2|21729.2|21756|21726|0
1649370900000|2022-04-07 22:35:00|21757.4|21727.4|21759|21729|21759|21729|21756.4|21726.4|0
1649371200000|2022-04-07 22:40:00|21760.9|21730.9|21763.3|21733.3|21763.3|21733.3|21760|21730|0
1649371500000|2022-04-07 22:45:00|21761.3|21731.3|21761.3|21731.3|21763.3|21733.3|21760.4|21730.4|0
1649371800000|2022-04-07 22:50:00|21760.8|21730.8|21758.3|21728.3|21761.3|21731.3|21757.3|21727.3|0
1649372100000|2022-04-07 22:55:00|21757.8|21727.8|21762.2|21732.2|21762.3|21732.3|21757.8|21727.8|0
1649372400000|2022-04-07 23:00:00|21761.7|21731.7|21760.1|21730.1|21763.2|21733.2|21757.4|21727.4|0
1649372700000|2022-04-07 23:05:00|21760.7|21730.7|21763.8|21733.8|21765.3|21735.3|21760.7|21730.7|0
1649373000000|2022-04-07 23:10:00|21764.2|21734.2|21775.1|21745.1|21775.5|21745.5|21762.8|21732.8|0
1649373300000|2022-04-07 23:15:00|21774.6|21744.6|21771|21741|21775.1|21745.1|21770|21740|0
1649373600000|2022-04-07 23:20:00|21771.5|21741.5|21774.6|21744.6|21775.6|21745.6|21771|21741|0
1649373900000|2022-04-07 23:25:00|21775.5|21745.5|21773.1|21743.1|21780.3|21750.3|21771.4|21741.4|0
1649374200000|2022-04-07 23:30:00|21773.5|21743.5|21770.3|21740.3|21776.1|21746.1|21770.3|21740.3|0
1649374500000|2022-04-07 23:35:00|21770.8|21740.8|21774.2|21744.2|21774.2|21744.2|21769.4|21739.4|0
1649374800000|2022-04-07 23:40:00|21773.7|21743.7|21776.2|21746.2|21779.1|21749.1|21773.3|21743.3|0
1649375100000|2022-04-07 23:45:00|21775.7|21745.7|21778.7|21748.7|21779.2|21749.2|21772.4|21742.4|0
1649375400000|2022-04-07 23:50:00|21777.8|21747.8|21784.4|21754.4|21786.3|21756.3|21777.8|21747.8|0
1649375700000|2022-04-07 23:55:00|21784.7|21754.7|21784.2|21754.2|21788.5|21758.5|21782.9|21752.9|0
1649376000000|2022-04-08 00:00:00|21783.2|21753.2|21786.2|21756.2|21787.1|21757.1|21775.1|21745.1|0
1649376300000|2022-04-08 00:05:00|21785.2|21755.2|21784.8|21754.8|21788.1|21758.1|21782.8|21752.8|0
1649376600000|2022-04-08 00:10:00|21783.8|21753.8|21780.9|21750.9|21785.7|21755.7|21779.9|21749.9|0
1649376900000|2022-04-08 00:15:00|21781.8|21751.8|21767.4|21737.4|21781.8|21751.8|21762.6|21732.6|0
1649377200000|2022-04-08 00:20:00|21766.5|21736.5|21752.6|21722.6|21770|21740|21751.2|21721.2|0
1649377500000|2022-04-08 00:25:00|21751.2|21721.2|21726.3|21696.3|21755.5|21725.5|21725.8|21695.8|0
1649377800000|2022-04-08 00:30:00|21725.8|21695.8|21731.1|21701.1|21736.2|21706.2|21722.9|21692.9|0
1649378100000|2022-04-08 00:35:00|21731.6|21701.6|21736.6|21706.6|21737|21707|21731.1|21701.1|0
1649378400000|2022-04-08 00:40:00|21736.1|21706.1|21756.1|21726.1|21756.6|21726.6|21732.7|21702.7|0
1649378700000|2022-04-08 00:45:00|21756.6|21726.6|21759|21729|21763.3|21733.3|21754.7|21724.7|0
1649379000000|2022-04-08 00:50:00|21758.5|21728.5|21776.2|21746.2|21776.7|21746.7|21757.1|21727.1|0
1649379300000|2022-04-08 00:55:00|21775.7|21745.7|21774.4|21744.4|21776.7|21746.7|21761.4|21731.4|0
1649379600000|2022-04-08 01:00:00|21774.9|21744.9|21774.9|21744.9|21778.7|21748.7|21773.4|21743.4|0
1649379900000|2022-04-08 01:05:00|21775.4|21745.4|21733.4|21703.4|21778.7|21748.7|21723.9|21693.9|0
1649380200000|2022-04-08 01:10:00|21733.9|21703.9|21724.6|21694.6|21733.9|21703.9|21724.1|21694.1|0
1649380500000|2022-04-08 01:15:00|21720.5|21690.5|21658.3|21653.3|21757.3|21752.3|21651.3|21646.3|2272
1649380800000|2022-04-08 01:20:00|21655.3|21650.3|21686.3|21681.3|21690.8|21685.8|21649.3|21644.3|955
1649381100000|2022-04-08 01:25:00|21685.8|21680.8|21700.3|21695.3|21714.8|21709.8|21674.8|21669.8|824
1649381400000|2022-04-08 01:30:00|21701.8|21696.8|21700.8|21695.8|21733.8|21728.8|21659.8|21654.8|3707
1649381700000|2022-04-08 01:35:00|21701.3|21696.3|21688.8|21683.8|21731.8|21726.8|21643.3|21638.3|3392
1649382000000|2022-04-08 01:40:00|21687.8|21682.8|21733.8|21728.8|21738.8|21733.8|21662.8|21657.8|2470
1649382300000|2022-04-08 01:45:00|21735.8|21730.8|21752.8|21747.8|21782.8|21777.8|21722.3|21717.3|2556
1649382600000|2022-04-08 01:50:00|21753.3|21748.3|21687.8|21682.8|21753.3|21748.3|21685.3|21680.3|1737
1649382900000|2022-04-08 01:55:00|21688.3|21683.3|21679.3|21674.3|21720.8|21715.8|21672.3|21667.3|1466
1649383200000|2022-04-08 02:00:00|21676.8|21671.8|21608.8|21603.8|21691.3|21686.3|21606.3|21601.3|2516
1649383500000|2022-04-08 02:05:00|21608.3|21603.3|21604.8|21599.8|21650.3|21645.3|21598.3|21593.3|1771
1649383800000|2022-04-08 02:10:00|21605.8|21600.8|21601.8|21596.8|21624.3|21619.3|21583.8|21578.8|1762
1649384100000|2022-04-08 02:15:00|21604.8|21599.8|21606.3|21601.3|21633.3|21628.3|21566.3|21561.3|2003
1649384400000|2022-04-08 02:20:00|21605.8|21600.8|21629.3|21624.3|21654.3|21649.3|21599.3|21594.3|1835
1649384700000|2022-04-08 02:25:00|21628.3|21623.3|21662.8|21657.8|21663.8|21658.8|21611.3|21606.3|1273
1649385000000|2022-04-08 02:30:00|21663.8|21658.8|21712.3|21707.3|21733.3|21728.3|21656.8|21651.8|2637
1649385300000|2022-04-08 02:35:00|21713.8|21708.8|21715.3|21710.3|21725.8|21720.8|21691.3|21686.3|1380
1649385600000|2022-04-08 02:40:00|21715.8|21710.8|21766.8|21761.8|21766.8|21761.8|21715.3|21710.3|1867
1649385900000|2022-04-08 02:45:00|21767.8|21762.8|21778.3|21773.3|21808.8|21803.8|21761.8|21756.8|2234
1649386200000|2022-04-08 02:50:00|21778.8|21773.8|21780.3|21775.3|21803.8|21798.8|21764.8|21759.8|1642
1649386500000|2022-04-08 02:55:00|21780.8|21775.8|21758.8|21753.8|21788.3|21783.3|21757.8|21752.8|885
1649386800000|2022-04-08 03:00:00|21761.3|21756.3|21725.8|21720.8|21781.8|21776.8|21723.3|21718.3|1254
1649387100000|2022-04-08 03:05:00|21726.3|21721.3|21726.8|21721.8|21746.8|21741.8|21718.3|21713.3|948
1649387400000|2022-04-08 03:10:00|21727.3|21722.3|21726.8|21721.8|21756.3|21751.3|21712.3|21707.3|903
1649387700000|2022-04-08 03:15:00|21726.3|21721.3|21706.3|21701.3|21727.3|21722.3|21702.8|21697.8|808
1649388000000|2022-04-08 03:20:00|21707.3|21702.3|21748.8|21743.8|21748.8|21743.8|21698.8|21693.8|712
1649388300000|2022-04-08 03:25:00|21748.3|21743.3|21708.8|21703.8|21748.3|21743.3|21698.8|21693.8|701
1649388600000|2022-04-08 03:30:00|21709.3|21704.3|21704.8|21699.8|21718.3|21713.3|21691.8|21686.8|622
1649388900000|2022-04-08 03:35:00|21705.3|21700.3|21685.3|21680.3|21713.8|21708.8|21684.3|21679.3|485
1649389200000|2022-04-08 03:40:00|21685.8|21680.8|21694.8|21689.8|21699.3|21694.3|21680.3|21675.3|440
1649389500000|2022-04-08 03:45:00|21694.3|21689.3|21692.8|21687.8|21709.3|21704.3|21689.8|21684.8|332
1649389800000|2022-04-08 03:50:00|21692.3|21687.3|21672.3|21667.3|21694.8|21689.8|21664.3|21659.3|760
1649390100000|2022-04-08 03:55:00|21671.8|21666.8|21692.8|21687.8|21692.8|21687.8|21670.3|21665.3|412
1649390400000|2022-04-08 04:00:00|21700.3|21670.3|21692.8|21662.8|21703.6|21673.6|21692.8|21662.8|1
1649390700000|2022-04-08 04:05:00|21693.3|21663.3|21692.7|21662.7|21697.1|21667.1|21692.7|21662.7|0
1649391000000|2022-04-08 04:10:00|21693.1|21663.1|21693.6|21663.6|21697.9|21667.9|21693.1|21663.1|0
1649391300000|2022-04-08 04:15:00|21694.1|21664.1|21688.9|21658.9|21696.9|21666.9|21688.9|21658.9|0
1649391600000|2022-04-08 04:20:00|21689.3|21659.3|21693.3|21663.3|21696.2|21666.2|21688.4|21658.4|0
1649391900000|2022-04-08 04:25:00|21692.8|21662.8|21694.7|21664.7|21698.1|21668.1|21692.8|21662.8|0
1649392200000|2022-04-08 04:30:00|21695.2|21665.2|21693.9|21663.9|21698.1|21668.1|21693.4|21663.4|0
1649392500000|2022-04-08 04:35:00|21694.4|21664.4|21698.3|21668.3|21702.1|21672.1|21694.4|21664.4|0
1649392800000|2022-04-08 04:40:00|21698.7|21668.7|21690.8|21660.8|21702.6|21672.6|21690.5|21660.5|0
1649393100000|2022-04-08 04:45:00|21690.5|21660.5|21685.3|21655.3|21690.8|21660.8|21685.3|21655.3|0
1649393400000|2022-04-08 04:50:00|21685.8|21655.8|21677.6|21647.6|21685.8|21655.8|21677.6|21647.6|0
1649393700000|2022-04-08 04:55:00|21678.1|21648.1|21682.4|21652.4|21685.3|21655.3|21677.6|21647.6|0
1649394000000|2022-04-08 05:00:00|21683.4|21653.4|21674.3|21669.3|21713.8|21708.8|21669.8|21652.9|1034
1649394300000|2022-04-08 05:05:00|21674.8|21669.8|21686.3|21681.3|21687.8|21682.8|21651.8|21646.8|758
1649394600000|2022-04-08 05:10:00|21685.8|21680.8|21713.3|21708.3|21713.3|21708.3|21673.8|21668.8|654
1649394900000|2022-04-08 05:15:00|21713.8|21708.8|21788.8|21783.8|21789.3|21784.3|21712.8|21707.8|1816
1649395200000|2022-04-08 05:20:00|21789.8|21784.8|21774.3|21769.3|21820.3|21815.3|21756.3|21751.3|1958
1649395500000|2022-04-08 05:25:00|21773.8|21768.8|21749.3|21744.3|21773.8|21768.8|21742.3|21737.3|886
1649395800000|2022-04-08 05:30:00|21747.8|21742.8|21765.3|21760.3|21770.8|21765.8|21738.8|21733.8|763
1649396100000|2022-04-08 05:35:00|21766.3|21761.3|21734.8|21729.8|21766.8|21761.8|21730.8|21725.8|586
1649396400000|2022-04-08 05:40:00|21734.3|21729.3|21746.8|21741.8|21752.3|21747.3|21725.3|21720.3|430
1649396700000|2022-04-08 05:45:00|21747.3|21742.3|21749.8|21744.8|21756.8|21751.8|21729.3|21724.3|687
1649397000000|2022-04-08 05:50:00|21750.3|21745.3|21774.3|21769.3|21779.8|21774.8|21743.3|21738.3|828
1649397300000|2022-04-08 05:55:00|21774.8|21769.8|21781.8|21776.8|21793.3|21788.3|21766.3|21761.3|1002
1649397600000|2022-04-08 06:00:00|21782.8|21777.8|21735.3|21730.3|21784.3|21779.3|21726.8|21721.8|798
1649397900000|2022-04-08 06:05:00|21732.3|21727.3|21742.8|21737.8|21746.3|21741.3|21723.8|21718.8|664
1649398200000|2022-04-08 06:10:00|21743.3|21738.3|21730.8|21725.8|21744.8|21739.8|21713.8|21708.8|728
1649398500000|2022-04-08 06:15:00|21729.8|21724.8|21731.3|21726.3|21742.8|21737.8|21720.3|21715.3|484
1649398800000|2022-04-08 06:20:00|21730.3|21725.3|21766.3|21761.3|21769.3|21764.3|21721.8|21716.8|663
1649399100000|2022-04-08 06:25:00|21766.8|21761.8|21738.8|21733.8|21780.8|21775.8|21738.8|21733.8|729
1649399400000|2022-04-08 06:30:00|21740.8|21735.8|21734.8|21729.8|21743.8|21738.8|21718.3|21713.3|685
1649399700000|2022-04-08 06:35:00|21734.3|21729.3|21751.3|21746.3|21760.3|21755.3|21730.3|21725.3|514
1649400000000|2022-04-08 06:40:00|21751.8|21746.8|21750.3|21745.3|21756.8|21751.8|21728.8|21723.8|364
1649400300000|2022-04-08 06:45:00|21749.8|21744.8|21777.8|21772.8|21781.8|21776.8|21739.3|21734.3|575
1649400600000|2022-04-08 06:50:00|21778.3|21773.3|21813.8|21808.8|21818.8|21813.8|21764.3|21759.3|1615
1649400900000|2022-04-08 06:55:00|21812.8|21807.8|21842.8|21837.8|21846.8|21841.8|21812.8|21807.8|1422
1649401200000|2022-04-08 07:00:00|21839.8|21834.8|21789.3|21784.3|21841.8|21836.8|21788.3|21783.3|1091
1649401500000|2022-04-08 07:05:00|21789.8|21784.8|21774.8|21769.8|21791.3|21786.3|21773.3|21768.3|715
1649401800000|2022-04-08 07:10:00|21775.3|21770.3|21801.3|21796.3|21804.3|21799.3|21764.8|21759.8|999
1649402100000|2022-04-08 07:15:00|21800.8|21795.8|21804.3|21799.3|21812.3|21807.3|21786.8|21781.8|664
1649402400000|2022-04-08 07:20:00|21803.8|21798.8|21784.8|21779.8|21808.8|21803.8|21780.8|21775.8|596
1649402700000|2022-04-08 07:25:00|21785.8|21780.8|21773.3|21768.3|21786.3|21781.3|21769.8|21764.8|619
1649403000000|2022-04-08 07:30:00|21774.8|21769.8|21756.8|21751.8|21774.8|21769.8|21752.8|21747.8|1095
1649403300000|2022-04-08 07:35:00|21754.8|21749.8|21783.3|21778.3|21789.3|21784.3|21754.3|21749.3|630
1649403600000|2022-04-08 07:40:00|21783.8|21778.8|21776.3|21771.3|21785.8|21780.8|21763.3|21758.3|774
1649403900000|2022-04-08 07:45:00|21775.8|21770.8|21793.8|21788.8|21799.8|21794.8|21774.3|21769.3|838
1649404200000|2022-04-08 07:50:00|21794.8|21789.8|21832.8|21827.8|21848.3|21843.3|21788.8|21783.8|1198
1649404500000|2022-04-08 07:55:00|21833.8|21828.8|21853.8|21848.8|21856.3|21851.3|21825.8|21820.8|1043
1649404800000|2022-04-08 08:00:00|21852.3|21847.3|21878.3|21873.3|21882.3|21877.3|21842.8|21837.8|1527
1649405100000|2022-04-08 08:05:00|21876.8|21871.8|21912.8|21907.8|21916.8|21911.8|21874.3|21869.3|2040
1649405400000|2022-04-08 08:10:00|21913.3|21908.3|21914.3|21909.3|21922.3|21917.3|21897.3|21892.3|1032
1649405700000|2022-04-08 08:15:00|21913.8|21908.8|21913.8|21908.8|21916.8|21911.8|21902.3|21897.3|423
1649406000000|2022-04-08 08:20:00|21913.3|21908.3|21936.8|21931.8|21941.3|21936.3|21909.8|21904.8|1141
1649406300000|2022-04-08 08:25:00|21936.3|21931.3|21923.8|21918.8|21944.8|21939.8|21919.3|21914.3|1051
1649406600000|2022-04-08 08:30:00|21937.9|21907.9|21942.3|21912.3|21953.5|21923.5|21937.4|21907.4|1
1649406900000|2022-04-08 08:35:00|21941.8|21911.8|21934|21904|21942.3|21912.3|21930.2|21900.2|0
1649407200000|2022-04-08 08:40:00|21933.5|21903.5|21905.5|21875.5|21934|21904|21904.7|21874.7|0
1649407500000|2022-04-08 08:45:00|21905|21875|21899.2|21869.2|21906.4|21876.4|21897.2|21867.2|0
1649407800000|2022-04-08 08:50:00|21899.7|21869.7|21874.7|21844.7|21899.8|21869.8|21874.3|21844.3|0
1649408100000|2022-04-08 08:55:00|21874.2|21844.2|21865.3|21835.3|21874.2|21844.2|21859.1|21829.1|0
1649408400000|2022-04-08 09:00:00|21864.8|21834.8|21914.1|21884.1|21923.5|21893.5|21845.3|21815.3|0
1649408700000|2022-04-08 09:05:00|21913.9|21883.9|21867.5|21837.5|21921.4|21891.4|21844.2|21814.2|0
1649409000000|2022-04-08 09:10:00|21867|21837|21878.9|21848.9|21886|21856|21864.1|21834.1|0
1649409300000|2022-04-08 09:15:00|21879.2|21849.2|21881.8|21873.8|21889.3|21881.3|21863.8|21849.2|214
1649409600000|2022-04-08 09:20:00|21880.8|21872.8|21868.3|21860.3|21881.8|21873.8|21864.8|21856.8|93
1649409900000|2022-04-08 09:25:00|21867.8|21859.8|21878.3|21870.3|21884.3|21876.3|21867.8|21859.8|90
1649410200000|2022-04-08 09:30:00|21878.8|21870.8|21872.8|21864.8|21878.8|21870.8|21867.3|21859.3|26
1649410500000|2022-04-08 09:35:00|21872.3|21864.3|21874.8|21866.8|21875.8|21867.8|21856.3|21848.3|84
1649410800000|2022-04-08 09:40:00|21874.3|21866.3|21871.8|21863.8|21881.8|21873.8|21871.3|21863.3|31
1649411100000|2022-04-08 09:45:00|21871.3|21863.3|21879.3|21871.3|21885.3|21877.3|21871.3|21863.3|118
1649411400000|2022-04-08 09:50:00|21878.8|21870.8|21880.3|21872.3|21887.8|21879.8|21876.3|21868.3|25
1649411700000|2022-04-08 09:55:00|21879.8|21871.8|21880.3|21872.3|21881.3|21873.3|21873.8|21865.8|15
1649412000000|2022-04-08 10:00:00|21880.8|21872.8|21880.3|21872.3|21884.8|21876.8|21867.3|21859.3|47
1649412300000|2022-04-08 10:05:00|21879.8|21871.8|21886.3|21878.3|21886.8|21878.8|21877.3|21869.3|21
1649412600000|2022-04-08 10:10:00|21885.8|21877.8|21859.8|21851.8|21885.8|21877.8|21858.8|21850.8|43
1649412900000|2022-04-08 10:15:00|21860.3|21852.3|21854.8|21846.8|21873.8|21865.8|21854.3|21846.3|128
1649413200000|2022-04-08 10:20:00|21855.3|21847.3|21862.3|21854.3|21862.8|21854.8|21852.8|21844.8|56
1649413500000|2022-04-08 10:25:00|21861.8|21853.8|21858.8|21850.8|21866.3|21858.3|21855.8|21847.8|42
1649413800000|2022-04-08 10:30:00|21858.3|21850.3|21854.3|21846.3|21859.3|21851.3|21849.8|21841.8|47
1649414100000|2022-04-08 10:35:00|21854.8|21846.8|21869.8|21861.8|21870.3|21862.3|21849.3|21841.3|51
1649414400000|2022-04-08 10:40:00|21870.3|21862.3|21877.3|21869.3|21878.3|21870.3|21864.3|21856.3|90
1649414700000|2022-04-08 10:45:00|21877.8|21869.8|21881.8|21873.8|21883.8|21875.8|21871.8|21863.8|33
1649415000000|2022-04-08 10:50:00|21882.3|21874.3|21890.8|21882.8|21894.8|21886.8|21881.3|21873.3|47
1649415300000|2022-04-08 10:55:00|21890.3|21882.3|21895.8|21887.8|21897.3|21889.3|21887.8|21879.8|23
1649415600000|2022-04-08 11:00:00|21896.3|21888.3|21887.8|21879.8|21897.8|21889.8|21887.3|21879.3|45
1649415900000|2022-04-08 11:05:00|21888.3|21880.3|21893.3|21885.3|21897.3|21889.3|21887.3|21879.3|24
1649416200000|2022-04-08 11:10:00|21893.8|21885.8|21888.3|21880.3|21895.3|21887.3|21886.8|21878.8|15
1649416500000|2022-04-08 11:15:00|21887.8|21879.8|21881.8|21873.8|21887.8|21879.8|21881.8|21873.8|20
1649416800000|2022-04-08 11:20:00|21882.3|21874.3|21889.8|21881.8|21889.8|21881.8|21882.3|21874.3|19
1649417100000|2022-04-08 11:25:00|21890.3|21882.3|21895.3|21887.3|21895.8|21887.8|21888.8|21880.8|10
1649417400000|2022-04-08 11:30:00|21895.8|21887.8|21894.8|21886.8|21896.8|21888.8|21886.8|21878.8|26
1649417700000|2022-04-08 11:35:00|21894.3|21886.3|21900.3|21892.3|21900.8|21892.8|21892.8|21884.8|22
1649418000000|2022-04-08 11:40:00|21900.8|21892.8|21899.3|21891.3|21905.3|21897.3|21898.8|21890.8|25
1649418300000|2022-04-08 11:45:00|21899.8|21891.8|21896.3|21888.3|21900.3|21892.3|21895.3|21887.3|32
1649418600000|2022-04-08 11:50:00|21896.8|21888.8|21883.3|21875.3|21896.8|21888.8|21879.3|21871.3|49
1649418900000|2022-04-08 11:55:00|21882.8|21874.8|21885.8|21877.8|21885.8|21877.8|21877.3|21869.3|27
1649419200000|2022-04-08 12:00:00|21884.8|21876.8|21879.8|21871.8|21886.3|21878.3|21878.3|21870.3|35
1649419500000|2022-04-08 12:05:00|21878.8|21870.8|21877.8|21869.8|21883.8|21875.8|21869.3|21861.3|56
1649419800000|2022-04-08 12:10:00|21876.8|21868.8|21864.3|21856.3|21876.8|21868.8|21858.8|21850.8|172
1649420100000|2022-04-08 12:15:00|21864.8|21856.8|21862.8|21854.8|21874.8|21866.8|21862.3|21854.3|80
1649420400000|2022-04-08 12:20:00|21863.3|21855.3|21875.8|21867.8|21878.8|21870.8|21862.3|21854.3|77
1649420700000|2022-04-08 12:25:00|21874.8|21866.8|21864.3|21856.3|21876.3|21868.3|21860.8|21852.8|55
1649421000000|2022-04-08 12:30:00|21865.8|21857.8|21851.8|21843.8|21868.8|21860.8|21850.8|21842.8|51
1649421300000|2022-04-08 12:35:00|21851.3|21843.3|21839.3|21831.3|21854.3|21846.3|21838.3|21830.3|104
1649421600000|2022-04-08 12:40:00|21838.8|21830.8|21841.8|21833.8|21845.8|21837.8|21833.8|21825.8|89
1649421900000|2022-04-08 12:45:00|21842.3|21834.3|21839.3|21831.3|21846.3|21838.3|21826.3|21818.3|214
1649422200000|2022-04-08 12:50:00|21836.3|21828.3|21835.3|21827.3|21842.3|21834.3|21829.8|21821.8|36
1649422500000|2022-04-08 12:55:00|21836.3|21828.3|21825.8|21817.8|21838.8|21830.8|21823.8|21815.8|64
1649422800000|2022-04-08 13:00:00|21824.8|21816.8|21802.8|21794.8|21824.8|21816.8|21801.3|21793.3|214
1649423100000|2022-04-08 13:05:00|21802.3|21794.3|21804.3|21796.3|21813.8|21805.8|21798.8|21790.8|74
1649423400000|2022-04-08 13:10:00|21803.3|21795.3|21790.8|21782.8|21803.8|21795.8|21782.8|21774.8|129
1649423700000|2022-04-08 13:15:00|21790.3|21782.3|21789.3|21781.3|21805.3|21797.3|21786.8|21778.8|103
1649424000000|2022-04-08 13:20:00|21786.8|21778.8|21781.8|21773.8|21791.3|21783.3|21774.8|21766.8|156
1649424300000|2022-04-08 13:25:00|21780.8|21772.8|21789.3|21781.3|21791.3|21783.3|21774.8|21766.8|86
1649424600000|2022-04-08 13:30:00|21788.8|21780.8|21778.3|21770.3|21815.8|21807.8|21756.8|21748.8|467
1649424900000|2022-04-08 13:35:00|21779.3|21771.3|21786.3|21778.3|21822.3|21814.3|21779.3|21771.3|399
1649425200000|2022-04-08 13:40:00|21786.8|21778.8|21809.3|21801.3|21830.3|21822.3|21764.3|21756.3|376
1649425500000|2022-04-08 13:45:00|21810.3|21802.3|21836.8|21828.8|21864.8|21856.8|21799.3|21791.3|466
1649425800000|2022-04-08 13:50:00|21837.3|21829.3|21824.8|21816.8|21842.8|21834.8|21802.3|21794.3|268
1649426100000|2022-04-08 13:55:00|21824.3|21816.3|21799.3|21791.3|21843.3|21835.3|21799.3|21791.3|203
1649426400000|2022-04-08 14:00:00|21795.3|21787.3|21837.8|21829.8|21848.3|21840.3|21787.3|21779.3|250
1649426700000|2022-04-08 14:05:00|21837.3|21829.3|21847.8|21839.8|21851.8|21843.8|21813.3|21805.3|131
1649427000000|2022-04-08 14:10:00|21847.3|21839.3|21856.3|21848.3|21857.8|21849.8|21831.3|21823.3|210
1649427300000|2022-04-08 14:15:00|21855.3|21847.3|21847.3|21839.3|21858.3|21850.3|21819.8|21811.8|251
1649427600000|2022-04-08 14:20:00|21847.8|21839.8|21887.3|21879.3|21896.3|21888.3|21847.8|21839.8|317
1649427900000|2022-04-08 14:25:00|21887.8|21879.8|21907.8|21899.8|21915.8|21907.8|21881.3|21873.3|260
1649428200000|2022-04-08 14:30:00|21907.3|21899.3|21916.3|21908.3|21930.3|21922.3|21902.3|21894.3|395
1649428500000|2022-04-08 14:35:00|21915.8|21907.8|21917.8|21909.8|21921.3|21913.3|21896.8|21888.8|216
1649428800000|2022-04-08 14:40:00|21918.3|21910.3|21887.8|21879.8|21919.8|21911.8|21887.3|21879.3|130
1649429100000|2022-04-08 14:45:00|21887.3|21879.3|21845.3|21837.3|21893.3|21885.3|21845.3|21837.3|256
1649429400000|2022-04-08 14:50:00|21844.8|21836.8|21893.8|21885.8|21901.3|21893.3|21844.8|21836.8|256
1649429700000|2022-04-08 14:55:00|21889.8|21881.8|21914.3|21906.3|21917.8|21909.8|21885.8|21877.8|193
1649430000000|2022-04-08 15:00:00|21911.3|21903.3|21907.8|21899.8|21923.8|21915.8|21890.8|21882.8|161
1649430300000|2022-04-08 15:05:00|21908.3|21900.3|21900.8|21892.8|21917.3|21909.3|21888.3|21880.3|169
1649430600000|2022-04-08 15:10:00|21899.3|21891.3|21891.3|21883.3|21910.3|21902.3|21890.3|21882.3|95
1649430900000|2022-04-08 15:15:00|21892.3|21884.3|21877.8|21869.8|21893.8|21885.8|21875.8|21867.8|118
1649431200000|2022-04-08 15:20:00|21878.8|21870.8|21868.8|21860.8|21882.8|21874.8|21859.3|21851.3|97
1649431500000|2022-04-08 15:25:00|21868.3|21860.3|21860.3|21852.3|21873.8|21865.8|21848.3|21840.3|125
1649431800000|2022-04-08 15:30:00|21860.8|21852.8|21865.3|21857.3|21879.3|21871.3|21857.3|21849.3|106
1649432100000|2022-04-08 15:35:00|21864.8|21856.8|21859.8|21851.8|21866.8|21858.8|21840.8|21832.8|214
1649432400000|2022-04-08 15:40:00|21858.8|21850.8|21867.8|21859.8|21872.8|21864.8|21842.3|21834.3|91
1649432700000|2022-04-08 15:45:00|21868.3|21860.3|21878.8|21870.8|21894.8|21886.8|21859.3|21851.3|143
1649433000000|2022-04-08 15:50:00|21878.3|21870.3|21869.8|21861.8|21889.3|21881.3|21869.8|21861.8|49
1649433300000|2022-04-08 15:55:00|21870.8|21862.8|21878.8|21870.8|21884.3|21876.3|21862.3|21854.3|49
1649433600000|2022-04-08 16:00:00|21878.3|21870.3|21868.8|21860.8|21888.3|21880.3|21861.8|21853.8|62
1649433900000|2022-04-08 16:05:00|21869.3|21861.3|21859.8|21851.8|21874.3|21866.3|21850.8|21842.8|56
1649434200000|2022-04-08 16:10:00|21859.3|21851.3|21886.3|21878.3|21887.3|21879.3|21859.3|21851.3|82
1649434500000|2022-04-08 16:15:00|21886.8|21878.8|21909.8|21901.8|21914.8|21906.8|21877.8|21869.8|105
1649434800000|2022-04-08 16:20:00|21910.3|21902.3|21923.8|21915.8|21928.3|21920.3|21908.3|21900.3|93
1649435100000|2022-04-08 16:25:00|21924.3|21916.3|21933.8|21925.8|21940.3|21932.3|21920.8|21912.8|214
1649435400000|2022-04-08 16:30:00|21932.8|21924.8|21923.3|21915.3|21934.8|21926.8|21910.3|21902.3|117
1649435700000|2022-04-08 16:35:00|21924.8|21916.8|21933.3|21925.3|21934.3|21926.3|21920.3|21912.3|47
1649436000000|2022-04-08 16:40:00|21934.8|21926.8|21931.3|21923.3|21939.8|21931.8|21927.8|21919.8|44
1649436300000|2022-04-08 16:45:00|21930.8|21922.8|21914.3|21906.3|21934.3|21926.3|21910.8|21902.8|80
1649436600000|2022-04-08 16:50:00|21913.8|21905.8|21937.3|21929.3|21938.8|21930.8|21913.3|21905.3|69
1649436900000|2022-04-08 16:55:00|21936.8|21928.8|21928.3|21920.3|21941.3|21933.3|21925.8|21917.8|57
1649437200000|2022-04-08 17:00:00|21927.8|21919.8|21930.8|21922.8|21932.3|21924.3|21912.8|21904.8|38
1649437500000|2022-04-08 17:05:00|21930.3|21922.3|21920.3|21912.3|21930.3|21922.3|21912.8|21904.8|24
1649437800000|2022-04-08 17:10:00|21920.8|21912.8|21912.8|21904.8|21920.8|21912.8|21905.3|21897.3|28
1649438100000|2022-04-08 17:15:00|21912.3|21904.3|21898.8|21890.8|21912.8|21904.8|21894.3|21886.3|39
1649438400000|2022-04-08 17:20:00|21897.3|21889.3|21898.8|21890.8|21909.8|21901.8|21897.3|21889.3|30
1649438700000|2022-04-08 17:25:00|21898.3|21890.3|21880.3|21872.3|21898.3|21890.3|21879.8|21871.8|54
1649439000000|2022-04-08 17:30:00|21880.8|21872.8|21878.8|21870.8|21891.3|21883.3|21874.8|21866.8|21
1649439300000|2022-04-08 17:35:00|21878.3|21870.3|21875.8|21867.8|21881.8|21873.8|21871.3|21863.3|24
1649439600000|2022-04-08 17:40:00|21876.3|21868.3|21870.8|21862.8|21878.3|21870.3|21860.3|21852.3|34
1649439900000|2022-04-08 17:45:00|21871.3|21863.3|21859.8|21851.8|21873.3|21865.3|21855.8|21847.8|39
1649440200000|2022-04-08 17:50:00|21859.3|21851.3|21874.3|21866.3|21876.8|21868.8|21854.8|21846.8|33
1649440500000|2022-04-08 17:55:00|21873.8|21865.8|21874.3|21866.3|21881.3|21873.3|21871.8|21863.8|25
1649440800000|2022-04-08 18:00:00|21873.8|21865.8|21867.8|21859.8|21887.3|21879.3|21859.8|21851.8|48
1649441100000|2022-04-08 18:05:00|21868.3|21860.3|21876.8|21868.8|21880.3|21872.3|21862.8|21854.8|24
1649441400000|2022-04-08 18:10:00|21875.8|21867.8|21882.8|21874.8|21883.3|21875.3|21875.3|21867.3|12
1649441700000|2022-04-08 18:15:00|21883.3|21875.3|21879.3|21871.3|21886.8|21878.8|21867.3|21859.3|20
1649442000000|2022-04-08 18:20:00|21878.8|21870.8|21868.3|21860.3|21893.3|21885.3|21863.8|21855.8|62
1649442300000|2022-04-08 18:25:00|21867.8|21859.8|21839.8|21831.8|21867.8|21859.8|21833.3|21825.3|100
1649442600000|2022-04-08 18:30:00|21840.3|21832.3|21830.8|21822.8|21840.3|21832.3|21828.8|21820.8|71
1649442900000|2022-04-08 18:35:00|21830.3|21822.3|21844.8|21836.8|21852.3|21844.3|21825.8|21817.8|77
1649443200000|2022-04-08 18:40:00|21845.3|21837.3|21840.3|21832.3|21851.3|21843.3|21835.3|21827.3|19
1649443500000|2022-04-08 18:45:00|21840.8|21832.8|21852.3|21844.3|21855.3|21847.3|21840.8|21832.8|16
1649443800000|2022-04-08 18:50:00|21851.8|21843.8|21882.3|21874.3|21884.8|21876.8|21848.3|21840.3|98
1649444100000|2022-04-08 18:55:00|21880.3|21872.3|21883.1|21853.1|21883.1|21874.8|21869.3|21853.1|69
1649444400000|2022-04-08 19:00:00|21881.9|21851.9|21873.9|21843.9|21884.1|21854.1|21872.7|21842.7|2
1649444700000|2022-04-08 19:05:00|21874.1|21844.1|21866|21836|21881.3|21851.3|21862|21832|0
1649445000000|2022-04-08 19:10:00|21866.1|21836.1|21877.1|21847.1|21894.2|21864.2|21859|21829|0
1649445300000|2022-04-08 19:15:00|21876.9|21846.9|21874.7|21844.7|21894.1|21864.1|21870.3|21840.3|0
1649445600000|2022-04-08 19:20:00|21874.2|21844.2|21874.6|21844.6|21881.7|21851.7|21867|21837|0
1649445900000|2022-04-08 19:25:00|21874.5|21844.5|21883.8|21853.8|21884|21854|21874.3|21844.3|0
1649446200000|2022-04-08 19:30:00|21882.6|21852.6|21861|21831|21885.3|21855.3|21858.9|21828.9|0
1649446500000|2022-04-08 19:35:00|21860.8|21830.8|21837.8|21807.8|21861.2|21831.2|21837.6|21807.6|0
1649446800000|2022-04-08 19:40:00|21837.9|21807.9|21851.7|21821.7|21852.8|21822.8|21837.9|21807.9|0
1649447100000|2022-04-08 19:45:00|21851.3|21821.3|21831.6|21801.6|21860.3|21830.3|21831.6|21801.6|0
1649447400000|2022-04-08 19:50:00|21829.5|21799.5|21824|21794|21829.5|21799.5|21807.9|21777.9|0
1649447700000|2022-04-08 19:55:00|21823.8|21793.8|21822.9|21792.9|21828.7|21798.7|21793.7|21763.7|0
1649448000000|2022-04-08 20:00:00|21826.8|21796.8|21824.9|21794.9|21837.5|21807.5|21822|21792|0
1649448300000|2022-04-08 20:05:00|21824.4|21794.4|21824.9|21794.9|21826.8|21796.8|21818.9|21788.9|0
1649448600000|2022-04-08 20:10:00|21825.8|21795.8|21814.4|21784.4|21825.8|21795.8|21814.4|21784.4|0
1649448900000|2022-04-08 20:15:00|21815.4|21785.4|21810.5|21780.5|21816.3|21786.3|21809.5|21779.5|0
1649449200000|2022-04-08 20:20:00|21809.5|21779.5|21818.5|21788.5|21820.4|21790.4|21807.8|21777.8|0
1649449500000|2022-04-08 20:25:00|21819.5|21789.5|21815.6|21785.6|21819.5|21789.5|21815.6|21785.6|0
1649449800000|2022-04-08 20:30:00|21816.5|21786.5|21817.3|21787.3|21818.5|21788.5|21813.6|21783.6|0
1649450100000|2022-04-08 20:35:00|21817.8|21787.8|21814.4|21784.4|21819.3|21789.3|21814.4|21784.4|0
1649450400000|2022-04-08 20:40:00|21813.4|21783.4|21811.7|21781.7|21817.2|21787.2|21810.9|21780.9|0
1649450700000|2022-04-08 20:45:00|21810.7|21780.7|21812.3|21782.3|21815.2|21785.2|21809.7|21779.7|0
1649451000000|2022-04-08 20:50:00|21812.8|21782.8|21805.5|21775.5|21813.3|21783.3|21803.6|21773.6|0
1649451300000|2022-04-08 20:55:00|21806.5|21776.5|21811.4|21781.4|21814.4|21784.4|21806.5|21776.5|0
1649023200000|2022-04-03 22:00:00|21711|21681|21715.9|21685.9|21719.5|21689.5|21708.6|21678.6|0
1649023500000|2022-04-03 22:05:00|21716.8|21686.8|21745.8|21715.8|21747|21717|21715.9|21685.9|0
1649023800000|2022-04-03 22:10:00|21744.9|21714.9|21741.8|21711.8|21747.2|21717.2|21741.8|21711.8|0
1649024100000|2022-04-03 22:15:00|21743.2|21713.2|21733.7|21703.7|21743.7|21713.7|21731.6|21701.6|0
1649024400000|2022-04-03 22:20:00|21733.2|21703.2|21735.7|21705.7|21737.6|21707.6|21729|21699|0
1649024700000|2022-04-03 22:25:00|21734.7|21704.7|21733.3|21703.3|21735.7|21705.7|21730.9|21700.9|0
1649025000000|2022-04-03 22:30:00|21732.8|21702.8|21730.1|21700.1|21733.8|21703.8|21726.9|21696.9|0
1649025300000|2022-04-03 22:35:00|21729.1|21699.1|21723.5|21693.5|21731|21701|21722.2|21692.2|0
1649025600000|2022-04-03 22:40:00|21724|21694|21724.9|21694.9|21727.9|21697.9|21721.8|21691.8|0
1649025900000|2022-04-03 22:45:00|21725.4|21695.4|21726.6|21696.6|21728|21698|21724.9|21694.9|0
1649026200000|2022-04-03 22:50:00|21727.1|21697.1|21729.5|21699.5|21729.5|21699.5|21724.7|21694.7|0
1649026500000|2022-04-03 22:55:00|21729|21699|21726|21696|21729|21699|21724.6|21694.6|0
1649026800000|2022-04-03 23:00:00|21725.6|21695.6|21736|21706|21737.5|21707.5|21725.3|21695.3|0
1649027100000|2022-04-03 23:05:00|21735.3|21705.3|21736.2|21706.2|21737.2|21707.2|21735.2|21705.2|0
1649027400000|2022-04-03 23:10:00|21735.2|21705.2|21739.8|21709.8|21739.8|21709.8|21734.6|21704.6|0
1649027700000|2022-04-03 23:15:00|21738.9|21708.9|21735.5|21705.5|21742.1|21712.1|21735.5|21705.5|0
1649028000000|2022-04-03 23:20:00|21735|21705|21733.1|21703.1|21735|21705|21729.4|21699.4|0
1649028300000|2022-04-03 23:25:00|21734.1|21704.1|21731.2|21701.2|21734.5|21704.5|21731.2|21701.2|0
1649028600000|2022-04-03 23:30:00|21731.7|21701.7|21724.2|21694.2|21732.6|21702.6|21723.2|21693.2|0
1649028900000|2022-04-03 23:35:00|21723.2|21693.2|21724.6|21694.6|21728.5|21698.5|21721.3|21691.3|0
1649029200000|2022-04-03 23:40:00|21725.6|21695.6|21720.2|21690.2|21726|21696|21719.2|21689.2|0
1649029500000|2022-04-03 23:45:00|21721.2|21691.2|21707.5|21677.5|21721.2|21691.2|21706.6|21676.6|0
1649029800000|2022-04-03 23:50:00|21707.1|21677.1|21711.8|21681.8|21711.8|21681.8|21705.8|21675.8|0
1649030100000|2022-04-03 23:55:00|21710.3|21680.3|21715.5|21685.5|21716.5|21686.5|21709.9|21679.9|0
1649030400000|2022-04-04 00:00:00|21716.5|21686.5|21712|21682|21720.3|21690.3|21710.6|21680.6|0
1649030700000|2022-04-04 00:05:00|21711.6|21681.6|21712.8|21682.8|21714.8|21684.8|21708|21678|0
1649031000000|2022-04-04 00:10:00|21712.3|21682.3|21712.7|21682.7|21714.8|21684.8|21710.9|21680.9|0
1649031300000|2022-04-04 00:15:00|21712.3|21682.3|21694.4|21664.4|21714.2|21684.2|21692.2|21662.2|0
1649031600000|2022-04-04 00:20:00|21694.7|21664.7|21702.1|21672.1|21703.4|21673.4|21684.6|21654.6|0
1649031900000|2022-04-04 00:25:00|21703.5|21673.5|21709.9|21679.9|21712.8|21682.8|21699.8|21669.8|0
1649032200000|2022-04-04 00:30:00|21701.5|21671.5|21690.4|21660.4|21701.5|21671.5|21689.6|21659.6|0
1649032500000|2022-04-04 00:35:00|21686.2|21656.2|21694.4|21664.4|21694.4|21664.4|21681.4|21651.4|0
1649032800000|2022-04-04 00:40:00|21694.2|21664.2|21691.7|21661.7|21695.4|21665.4|21681.8|21651.8|0
1649033100000|2022-04-04 00:45:00|21693.1|21663.1|21686|21656|21697.2|21667.2|21684.1|21654.1|0
1649033400000|2022-04-04 00:50:00|21685.5|21655.5|21693.5|21663.5|21694.9|21664.9|21685|21655|0
1649033700000|2022-04-04 00:55:00|21693|21663|21701|21671|21702.5|21672.5|21690.7|21660.7|0
1649034000000|2022-04-04 01:00:00|21701.3|21671.3|21692|21662|21701.5|21671.5|21692|21662|0
1649034300000|2022-04-04 01:05:00|21692.3|21662.3|21683|21653|21696.8|21666.8|21680.8|21650.8|0
1649034600000|2022-04-04 01:10:00|21683.2|21653.2|21719.8|21689.8|21721.5|21691.5|21683|21653|0
1649034900000|2022-04-04 01:15:00|22234.7|22204.7|22275|22270|22323|22318|22234.7|22204.7|2241
1649035200000|2022-04-04 01:20:00|22271.5|22266.5|22239|22234|22314.5|22309.5|22237|22232|1399
1649035500000|2022-04-04 01:25:00|22243.5|22238.5|22174|22169|22247.5|22242.5|22169.5|22164.5|1685
1649035800000|2022-04-04 01:30:00|22173.5|22168.5|22254|22249|22282.5|22277.5|22173.5|22168.5|4265
1649036100000|2022-04-04 01:35:00|22254.5|22249.5|22215|22210|22283|22278|22201|22196|2382
1649036400000|2022-04-04 01:40:00|22215.5|22210.5|22220|22215|22255.5|22250.5|22181|22176|2236
1649036700000|2022-04-04 01:45:00|22219|22214|22177.5|22172.5|22245|22240|22177.5|22172.5|1541
1649037000000|2022-04-04 01:50:00|22176.5|22171.5|22217|22212|22242|22237|22176|22171|1413
1649037300000|2022-04-04 01:55:00|22216.5|22211.5|22183.5|22178.5|22220|22215|22182.5|22177.5|1200
1649037600000|2022-04-04 02:00:00|22184|22179|22157|22152|22197|22192|22134.5|22129.5|2005
1649037900000|2022-04-04 02:05:00|22156.5|22151.5|22120.4|22115.4|22174.5|22169.5|22119.9|22114.9|1211
1649038200000|2022-04-04 02:10:00|22123.4|22118.4|22155.4|22150.4|22189.9|22184.9|22122.9|22117.9|1483
1649038500000|2022-04-04 02:15:00|22154.9|22149.9|22206.4|22201.4|22209.9|22204.9|22150.4|22145.4|1186
1649038800000|2022-04-04 02:20:00|22206.9|22201.9|22234.4|22229.4|22237.9|22232.9|22194.4|22189.4|1361
1649039100000|2022-04-04 02:25:00|22235.4|22230.4|22262.4|22257.4|22264.4|22259.4|22222.9|22217.9|1215
1649039400000|2022-04-04 02:30:00|22261.9|22256.9|22285.9|22280.9|22297.9|22292.9|22256.9|22251.9|1315
1649039700000|2022-04-04 02:35:00|22285.4|22280.4|22275.9|22270.9|22297.9|22292.9|22265.4|22260.4|1241
1649040000000|2022-04-04 02:40:00|22272.9|22267.9|22278.9|22273.9|22282.4|22277.4|22253.4|22248.4|726
1649040300000|2022-04-04 02:45:00|22279.4|22274.4|22298.4|22293.4|22311.4|22306.4|22274.4|22269.4|1129
1649040600000|2022-04-04 02:50:00|22299.4|22294.4|22302.9|22297.9|22308.4|22303.4|22273.9|22268.9|734
1649040900000|2022-04-04 02:55:00|22302.4|22297.4|22328.9|22323.9|22351.4|22346.4|22278.9|22273.9|1681
1649041200000|2022-04-04 03:00:00|22329.9|22324.9|22354.9|22349.9|22362.9|22357.9|22323.9|22318.9|827
1649041500000|2022-04-04 03:05:00|22357.4|22352.4|22372.9|22367.9|22374.9|22369.9|22343.9|22338.9|970
1649041800000|2022-04-04 03:10:00|22371.9|22366.9|22368.9|22363.9|22385.4|22380.4|22352.9|22347.9|1146
1649042100000|2022-04-04 03:15:00|22369.4|22364.4|22388.4|22383.4|22409.4|22404.4|22359.9|22354.9|1540
1649042400000|2022-04-04 03:20:00|22388.9|22383.9|22353.9|22348.9|22393.9|22388.9|22349.9|22344.9|839
1649042700000|2022-04-04 03:25:00|22353.4|22348.4|22342.4|22337.4|22373.4|22368.4|22342.4|22337.4|620
1649043000000|2022-04-04 03:30:00|22342.9|22337.9|22314.9|22309.9|22347.9|22342.9|22309.9|22304.9|805
1649043300000|2022-04-04 03:35:00|22314.4|22309.4|22329.4|22324.4|22339.9|22334.9|22310.4|22305.4|836
1649043600000|2022-04-04 03:40:00|22328.9|22323.9|22321.9|22316.9|22328.9|22323.9|22290.4|22285.4|1066
1649043900000|2022-04-04 03:45:00|22321.4|22316.4|22313.9|22308.9|22321.4|22316.4|22303.4|22298.4|589
1649044200000|2022-04-04 03:50:00|22313.4|22308.4|22329.9|22324.9|22337.4|22332.4|22310.4|22305.4|499
1649044500000|2022-04-04 03:55:00|22330.4|22325.4|22323.9|22318.9|22338.9|22333.9|22317.9|22312.9|431
1649044800000|2022-04-04 04:00:00|21715.8|21685.8|21721|21691|21721|21691|21715.6|21685.6|0
1649045100000|2022-04-04 04:05:00|21719.5|21689.5|21721.6|21691.6|21723.9|21693.9|21717.3|21687.3|0
1649045400000|2022-04-04 04:10:00|21721.4|21691.4|21731.6|21701.6|21731.6|21701.6|21721.4|21691.4|0
1649045700000|2022-04-04 04:15:00|21731.9|21701.9|21739.8|21709.8|21739.8|21709.8|21731.7|21701.7|0
1649046000000|2022-04-04 04:20:00|21740|21710|21743.7|21713.7|21743.9|21713.9|21739.8|21709.8|0
1649046300000|2022-04-04 04:25:00|21744.2|21714.2|21741.2|21711.2|21744.2|21714.2|21739.2|21709.2|0
1649046600000|2022-04-04 04:30:00|21741.6|21711.6|21738.2|21708.2|21745.1|21715.1|21738.2|21708.2|0
1649046900000|2022-04-04 04:35:00|21738|21708|21737.7|21707.7|21738.1|21708.1|21737.3|21707.3|0
1649047200000|2022-04-04 04:40:00|21737.5|21707.5|21738.6|21708.6|21740.9|21710.9|21737.3|21707.3|0
1649047500000|2022-04-04 04:45:00|21735.7|21705.7|21737.4|21707.4|21737.4|21707.4|21730.8|21700.8|0
1649047800000|2022-04-04 04:50:00|21734.5|21704.5|21741.6|21711.6|21741.6|21711.6|21734.1|21704.1|0
1649048100000|2022-04-04 04:55:00|21741.1|21711.1|21742.6|21712.6|21743|21713|21741.1|21711.1|0
1649048400000|2022-04-04 05:00:00|22345.9|22340.9|22340.9|22335.9|22352.9|22347.9|22315.9|22310.9|1076
1649048700000|2022-04-04 05:05:00|22341.4|22336.4|22357.4|22352.4|22375.9|22370.9|22332.9|22327.9|1059
1649049000000|2022-04-04 05:10:00|22356.9|22351.9|22354.9|22349.9|22363.9|22358.9|22331.9|22326.9|619
1649049300000|2022-04-04 05:15:00|22355.4|22350.4|22394.9|22389.9|22398.4|22393.4|22354.4|22349.4|793
1649049600000|2022-04-04 05:20:00|22393.9|22388.9|22364.4|22359.4|22420.9|22415.9|22362.4|22357.4|1498
1649049900000|2022-04-04 05:25:00|22364.9|22359.9|22403.9|22398.9|22406.4|22401.4|22354.9|22349.9|835
1649050200000|2022-04-04 05:30:00|22407.9|22402.9|22422.9|22417.9|22438.9|22433.9|22401.9|22396.9|1471
1649050500000|2022-04-04 05:35:00|22424.4|22419.4|22439.4|22434.4|22453.4|22448.4|22403.9|22398.9|1378
1649050800000|2022-04-04 05:40:00|22439.9|22434.9|22442.9|22437.9|22468.4|22463.4|22430.9|22425.9|1449
1649051100000|2022-04-04 05:45:00|22441.9|22436.9|22455.4|22450.4|22457.9|22452.9|22436.4|22431.4|750
1649051400000|2022-04-04 05:50:00|22454.9|22449.9|22461.4|22456.4|22467.4|22462.4|22431.4|22426.4|1003
1649051700000|2022-04-04 05:55:00|22461.9|22456.9|22474.4|22469.4|22482.9|22477.9|22451.9|22446.9|1081
1649052000000|2022-04-04 06:00:00|22471.9|22466.9|22492.9|22487.9|22496.4|22491.4|22467.4|22462.4|1268
1649052300000|2022-04-04 06:05:00|22493.4|22488.4|22529.9|22524.9|22531.9|22526.9|22483.9|22478.9|1984
1649052600000|2022-04-04 06:10:00|22527.9|22522.9|22477.9|22472.9|22535.4|22530.4|22476.9|22471.9|2154
1649052900000|2022-04-04 06:15:00|22477.4|22472.4|22454.4|22449.4|22477.4|22472.4|22447.9|22442.9|1370
1649053200000|2022-04-04 06:20:00|22454.9|22449.9|22472.9|22467.9|22473.4|22468.4|22430.9|22425.9|1171
1649053500000|2022-04-04 06:25:00|22473.4|22468.4|22486.4|22481.4|22487.4|22482.4|22463.4|22458.4|721
1649053800000|2022-04-04 06:30:00|22486.9|22481.9|22498.4|22493.4|22499.4|22494.4|22473.4|22468.4|627
1649054100000|2022-04-04 06:35:00|22497.9|22492.9|22493.9|22488.9|22524.9|22519.9|22484.4|22479.4|1143
1649054400000|2022-04-04 06:40:00|22494.4|22489.4|22473.9|22468.9|22500.9|22495.9|22470.9|22465.9|660
1649054700000|2022-04-04 06:45:00|22473.4|22468.4|22463.4|22458.4|22479.9|22474.9|22457.9|22452.9|662
1649055000000|2022-04-04 06:50:00|22462.9|22457.9|22448.4|22443.4|22466.4|22461.4|22447.4|22442.4|573
1649055300000|2022-04-04 06:55:00|22447.9|22442.9|22477.9|22472.9|22480.4|22475.4|22444.4|22439.4|872
1649055600000|2022-04-04 07:00:00|22478.4|22473.4|22486.9|22481.9|22497.9|22492.9|22462.9|22457.9|974
1649055900000|2022-04-04 07:05:00|22485.9|22480.9|22465.9|22460.9|22485.9|22480.9|22445.9|22440.9|1026
1649056200000|2022-04-04 07:10:00|22465.4|22460.4|22412.4|22407.4|22467.4|22462.4|22411.4|22406.4|1356
1649056500000|2022-04-04 07:15:00|22411.9|22406.9|22435.9|22430.9|22439.4|22434.4|22392.9|22387.9|1458
1649056800000|2022-04-04 07:20:00|22435.4|22430.4|22438.9|22433.9|22456.4|22451.4|22429.4|22424.4|720
1649057100000|2022-04-04 07:25:00|22436.4|22431.4|22441.9|22436.9|22449.9|22444.9|22422.9|22417.9|596
1649057400000|2022-04-04 07:30:00|22441.4|22436.4|22450.4|22445.4|22452.4|22447.4|22434.9|22429.9|695
1649057700000|2022-04-04 07:35:00|22449.9|22444.9|22458.4|22453.4|22467.4|22462.4|22446.4|22441.4|828
1649058000000|2022-04-04 07:40:00|22458.9|22453.9|22445.9|22440.9|22460.4|22455.4|22434.4|22429.4|997
1649058300000|2022-04-04 07:45:00|22445.4|22440.4|22449.9|22444.9|22451.9|22446.9|22436.4|22431.4|1000
1649058600000|2022-04-04 07:50:00|22450.4|22445.4|22470.4|22465.4|22476.4|22471.4|22450.4|22445.4|1193
1649058900000|2022-04-04 07:55:00|22470.9|22465.9|22511.9|22506.9|22516.4|22511.4|22466.4|22461.4|1880
1649059200000|2022-04-04 08:00:00|22512.9|22507.9|22485.9|22480.9|22520.4|22515.4|22478.4|22473.4|1661
1649059500000|2022-04-04 08:05:00|22486.9|22481.9|22477.4|22472.4|22505.9|22500.9|22471.9|22466.9|1854
1649059800000|2022-04-04 08:10:00|22476.9|22471.9|22479.9|22474.9|22499.9|22494.9|22462.9|22457.9|1548
1649060100000|2022-04-04 08:15:00|22480.4|22475.4|22471.4|22466.4|22484.9|22479.9|22455.4|22450.4|853
1649060400000|2022-04-04 08:20:00|22471.9|22466.9|22476.9|22471.9|22482.9|22477.9|22462.9|22457.9|441
1649060700000|2022-04-04 08:25:00|22479.4|22474.4|22478.4|22473.4|22501.9|22496.9|22473.4|22468.4|1155
1649061000000|2022-04-04 08:30:00|21658.7|21628.7|21670.9|21640.9|21680.4|21650.4|21658.4|21628.4|0
1649061300000|2022-04-04 08:35:00|21671.4|21641.4|21644.7|21614.7|21673.6|21643.6|21639.6|21609.6|0
1649061600000|2022-04-04 08:40:00|21643.7|21613.7|21638.3|21608.3|21648.4|21618.4|21635.3|21605.3|0
1649061900000|2022-04-04 08:45:00|21638.8|21608.8|21657.9|21627.9|21661.2|21631.2|21638.8|21608.8|0
1649062200000|2022-04-04 08:50:00|21658.2|21628.2|21660.7|21630.7|21661.2|21631.2|21652.2|21622.2|0
1649062500000|2022-04-04 08:55:00|21661.2|21631.2|21648.6|21618.6|21662.1|21632.1|21646.9|21616.9|0
1649062800000|2022-04-04 09:00:00|21648.2|21618.2|21686.1|21656.1|21689.3|21659.3|21645.3|21615.3|0
1649063100000|2022-04-04 09:05:00|21685.6|21655.6|21727.9|21697.9|21728.2|21698.2|21683.6|21653.6|0
1649063400000|2022-04-04 09:10:00|21728.4|21698.4|21717.5|21687.5|21737.4|21707.4|21713.3|21683.3|0
1649063700000|2022-04-04 09:15:00|22554.8|22524.8|22531.4|22523.4|22565.9|22557.9|22518.9|22510.9|472
1649064000000|2022-04-04 09:20:00|22531.9|22523.9|22522.4|22514.4|22538.9|22530.9|22522.4|22514.4|148
1649064300000|2022-04-04 09:25:00|22521.9|22513.9|22523.9|22515.9|22532.4|22524.4|22518.4|22510.4|80
1649064600000|2022-04-04 09:30:00|22524.4|22516.4|22508.4|22500.4|22528.4|22520.4|22506.9|22498.9|122
1649064900000|2022-04-04 09:35:00|22506.9|22498.9|22534.4|22526.4|22537.4|22529.4|22499.4|22491.4|180
1649065200000|2022-04-04 09:40:00|22533.9|22525.9|22524.9|22516.9|22544.4|22536.4|22523.9|22515.9|367
1649065500000|2022-04-04 09:45:00|22525.4|22517.4|22538.4|22530.4|22539.4|22531.4|22520.4|22512.4|58
1649065800000|2022-04-04 09:50:00|22538.9|22530.9|22528.9|22520.9|22539.4|22531.4|22524.9|22516.9|42
1649066100000|2022-04-04 09:55:00|22529.4|22521.4|22541.9|22533.9|22551.9|22543.9|22529.4|22521.4|104
1649066400000|2022-04-04 10:00:00|22541.4|22533.4|22535.4|22527.4|22550.4|22542.4|22535.4|22527.4|121
1649066700000|2022-04-04 10:05:00|22535.9|22527.9|22539.9|22531.9|22542.4|22534.4|22533.4|22525.4|34
1649067000000|2022-04-04 10:10:00|22540.9|22532.9|22544.9|22536.9|22545.9|22537.9|22536.4|22528.4|31
1649067300000|2022-04-04 10:15:00|22544.4|22536.4|22538.4|22530.4|22555.4|22547.4|22536.4|22528.4|151
1649067600000|2022-04-04 10:20:00|22538.9|22530.9|22545.9|22537.9|22551.4|22543.4|22535.4|22527.4|50
1649067900000|2022-04-04 10:25:00|22545.4|22537.4|22545.9|22537.9|22546.9|22538.9|22536.9|22528.9|55
1649068200000|2022-04-04 10:30:00|22546.4|22538.4|22538.9|22530.9|22551.4|22543.4|22537.9|22529.9|38
1649068500000|2022-04-04 10:35:00|22538.4|22530.4|22527.9|22519.9|22540.4|22532.4|22526.4|22518.4|63
1649068800000|2022-04-04 10:40:00|22526.9|22518.9|22531.4|22523.4|22541.9|22533.9|22525.9|22517.9|41
1649069100000|2022-04-04 10:45:00|22531.9|22523.9|22520.9|22512.9|22533.4|22525.4|22519.9|22511.9|87
1649069400000|2022-04-04 10:50:00|22520.4|22512.4|22512.9|22504.9|22525.9|22517.9|22512.9|22504.9|53
1649069700000|2022-04-04 10:55:00|22513.4|22505.4|22510.9|22502.9|22520.4|22512.4|22507.4|22499.4|55
1649070000000|2022-04-04 11:00:00|22509.4|22501.4|22517.4|22509.4|22523.9|22515.9|22509.4|22501.4|85
1649070300000|2022-04-04 11:05:00|22517.9|22509.9|22516.4|22508.4|22523.9|22515.9|22513.9|22505.9|80
1649070600000|2022-04-04 11:10:00|22516.9|22508.9|22504.9|22496.9|22520.4|22512.4|22499.9|22491.9|86
1649070900000|2022-04-04 11:15:00|22505.4|22497.4|22511.9|22503.9|22521.4|22513.4|22502.9|22494.9|68
1649071200000|2022-04-04 11:20:00|22511.4|22503.4|22505.4|22497.4|22516.4|22508.4|22502.9|22494.9|55
1649071500000|2022-04-04 11:25:00|22504.9|22496.9|22504.4|22496.4|22507.4|22499.4|22499.4|22491.4|52
1649071800000|2022-04-04 11:30:00|22504.9|22496.9|22489.4|22481.4|22505.4|22497.4|22486.9|22478.9|131
1649072100000|2022-04-04 11:35:00|22488.9|22480.9|22476.4|22468.4|22488.9|22480.9|22475.9|22467.9|130
1649072400000|2022-04-04 11:40:00|22476.9|22468.9|22457.4|22449.4|22477.9|22469.9|22451.9|22443.9|430
1649072700000|2022-04-04 11:45:00|22456.4|22448.4|22440.9|22432.9|22459.4|22451.4|22424.4|22416.4|268
1649073000000|2022-04-04 11:50:00|22441.9|22433.9|22453.9|22445.9|22453.9|22445.9|22433.4|22425.4|110
1649073300000|2022-04-04 11:55:00|22454.4|22446.4|22454.4|22446.4|22459.9|22451.9|22445.4|22437.4|197
1649073600000|2022-04-04 12:00:00|22454.9|22446.9|22461.4|22453.4|22465.9|22457.9|22449.4|22441.4|175
1649073900000|2022-04-04 12:05:00|22460.9|22452.9|22435.9|22427.9|22460.9|22452.9|22433.4|22425.4|187
1649074200000|2022-04-04 12:10:00|22435.4|22427.4|22447.9|22439.9|22455.9|22447.9|22432.4|22424.4|125
1649074500000|2022-04-04 12:15:00|22448.4|22440.4|22452.9|22444.9|22454.9|22446.9|22438.9|22430.9|70
1649074800000|2022-04-04 12:20:00|22453.4|22445.4|22461.9|22453.9|22466.9|22458.9|22451.9|22443.9|71
1649075100000|2022-04-04 12:25:00|22461.4|22453.4|22448.4|22440.4|22464.9|22456.9|22447.4|22439.4|52
1649075400000|2022-04-04 12:30:00|22447.9|22439.9|22452.9|22444.9|22462.4|22454.4|22442.9|22434.9|66
1649075700000|2022-04-04 12:35:00|22453.4|22445.4|22443.4|22435.4|22460.9|22452.9|22443.4|22435.4|50
1649076000000|2022-04-04 12:40:00|22443.9|22435.9|22446.9|22438.9|22453.9|22445.9|22438.9|22430.9|56
1649076300000|2022-04-04 12:45:00|22446.4|22438.4|22434.9|22426.9|22446.9|22438.9|22430.4|22422.4|83
1649076600000|2022-04-04 12:50:00|22435.4|22427.4|22450.4|22442.4|22451.9|22443.9|22434.4|22426.4|54
1649076900000|2022-04-04 12:55:00|22449.9|22441.9|22436.9|22428.9|22453.4|22445.4|22436.4|22428.4|59
1649077200000|2022-04-04 13:00:00|22437.4|22429.4|22457.9|22449.9|22465.9|22457.9|22436.4|22428.4|109
1649077500000|2022-04-04 13:05:00|22458.4|22450.4|22453.9|22445.9|22467.4|22459.4|22452.9|22444.9|91
1649077800000|2022-04-04 13:10:00|22453.4|22445.4|22466.4|22458.4|22467.4|22459.4|22449.9|22441.9|140
1649078100000|2022-04-04 13:15:00|22466.9|22458.9|22494.9|22486.9|22496.9|22488.9|22466.9|22458.9|361
1649078400000|2022-04-04 13:20:00|22494.4|22486.4|22502.4|22494.4|22507.9|22499.9|22489.9|22481.9|204
1649078700000|2022-04-04 13:25:00|22501.9|22493.9|22496.4|22488.4|22511.4|22503.4|22483.4|22475.4|276
1649079000000|2022-04-04 13:30:00|22495.9|22487.9|22438.9|22430.9|22523.9|22515.9|22409.4|22401.4|1304
1649079300000|2022-04-04 13:35:00|22439.4|22431.4|22450.9|22442.9|22471.4|22463.4|22417.9|22409.9|634
1649079600000|2022-04-04 13:40:00|22451.4|22443.4|22509.9|22501.9|22521.4|22513.4|22451.4|22443.4|673
1649079900000|2022-04-04 13:45:00|22511.9|22503.9|22546.9|22538.9|22556.9|22548.9|22509.9|22501.9|600
1649080200000|2022-04-04 13:50:00|22545.9|22537.9|22543.4|22535.4|22570.9|22562.9|22528.4|22520.4|502
1649080500000|2022-04-04 13:55:00|22543.9|22535.9|22539.9|22531.9|22557.4|22549.4|22521.9|22513.9|339
1649080800000|2022-04-04 14:00:00|22539.4|22531.4|22488.4|22480.4|22546.4|22538.4|22449.4|22441.4|729
1649081100000|2022-04-04 14:05:00|22491.4|22483.4|22515.9|22507.9|22522.9|22514.9|22475.4|22467.4|370
1649081400000|2022-04-04 14:10:00|22516.4|22508.4|22522.4|22514.4|22543.9|22535.9|22508.4|22500.4|325
1649081700000|2022-04-04 14:15:00|22519.9|22511.9|22513.4|22505.4|22529.9|22521.9|22488.9|22480.9|291
1649082000000|2022-04-04 14:20:00|22512.9|22504.9|22513.9|22505.9|22519.9|22511.9|22484.9|22476.9|226
1649082300000|2022-04-04 14:25:00|22514.4|22506.4|22565.9|22557.9|22565.9|22557.9|22505.9|22497.9|392
1649082600000|2022-04-04 14:30:00|22564.9|22556.9|22565.4|22557.4|22579.4|22571.4|22545.9|22537.9|290
1649082900000|2022-04-04 14:35:00|22564.9|22556.9|22583.9|22575.9|22584.9|22576.9|22552.4|22544.4|213
1649083200000|2022-04-04 14:40:00|22584.4|22576.4|22581.9|22573.9|22586.4|22578.4|22565.9|22557.9|308
1649083500000|2022-04-04 14:45:00|22584.4|22576.4|22593.9|22585.9|22600.4|22592.4|22568.9|22560.9|358
1649083800000|2022-04-04 14:50:00|22593.4|22585.4|22628.9|22620.9|22646.4|22638.4|22593.4|22585.4|553
1649084100000|2022-04-04 14:55:00|22627.9|22619.9|22632.9|22624.9|22639.4|22631.4|22608.9|22600.9|383
1649084400000|2022-04-04 15:00:00|22631.9|22623.9|22663.4|22655.4|22666.4|22658.4|22629.9|22621.9|394
1649084700000|2022-04-04 15:05:00|22661.9|22653.9|22647.4|22639.4|22671.9|22663.9|22631.9|22623.9|480
1649085000000|2022-04-04 15:10:00|22646.4|22638.4|22616.4|22608.4|22646.4|22638.4|22611.9|22603.9|359
1649085300000|2022-04-04 15:15:00|22615.9|22607.9|22617.4|22609.4|22624.9|22616.9|22605.4|22597.4|234
1649085600000|2022-04-04 15:20:00|22617.9|22609.9|22601.4|22593.4|22618.4|22610.4|22592.9|22584.9|193
1649085900000|2022-04-04 15:25:00|22601.9|22593.9|22612.9|22604.9|22615.9|22607.9|22601.4|22593.4|98
1649086200000|2022-04-04 15:30:00|22612.4|22604.4|22598.9|22590.9|22630.4|22622.4|22597.4|22589.4|364
1649086500000|2022-04-04 15:35:00|22598.4|22590.4|22608.9|22600.9|22620.4|22612.4|22594.4|22586.4|174
1649086800000|2022-04-04 15:40:00|22608.4|22600.4|22600.4|22592.4|22614.9|22606.9|22594.9|22586.9|109
1649087100000|2022-04-04 15:45:00|22600.9|22592.9|22599.9|22591.9|22603.9|22595.9|22588.4|22580.4|261
1649087400000|2022-04-04 15:50:00|22600.4|22592.4|22598.9|22590.9|22601.9|22593.9|22588.9|22580.9|116
1649087700000|2022-04-04 15:55:00|22598.4|22590.4|22599.9|22591.9|22605.4|22597.4|22592.9|22584.9|79
1649088000000|2022-04-04 16:00:00|22599.4|22591.4|22599.4|22591.4|22611.4|22603.4|22589.4|22581.4|130
1649088300000|2022-04-04 16:05:00|22599.9|22591.9|22587.4|22579.4|22599.9|22591.9|22583.9|22575.9|76
1649088600000|2022-04-04 16:10:00|22587.9|22579.9|22591.4|22583.4|22595.4|22587.4|22580.4|22572.4|104
1649088900000|2022-04-04 16:15:00|22590.9|22582.9|22587.4|22579.4|22597.9|22589.9|22584.9|22576.9|82
1649089200000|2022-04-04 16:20:00|22587.9|22579.9|22578.4|22570.4|22588.9|22580.9|22573.9|22565.9|143
1649089500000|2022-04-04 16:25:00|22577.9|22569.9|22576.4|22568.4|22582.9|22574.9|22566.4|22558.4|72
1649089800000|2022-04-04 16:30:00|22576.9|22568.9|22575.4|22567.4|22580.4|22572.4|22569.9|22561.9|79
1649090100000|2022-04-04 16:35:00|22575.9|22567.9|22561.9|22553.9|22585.4|22577.4|22559.9|22551.9|118
1649090400000|2022-04-04 16:40:00|22562.4|22554.4|22555.4|22547.4|22563.4|22555.4|22548.9|22540.9|83
1649090700000|2022-04-04 16:45:00|22554.9|22546.9|22550.4|22542.4|22554.9|22546.9|22540.4|22532.4|86
1649091000000|2022-04-04 16:50:00|22549.9|22541.9|22551.4|22543.4|22557.4|22549.4|22547.4|22539.4|91
1649091300000|2022-04-04 16:55:00|22550.9|22542.9|22558.4|22550.4|22563.9|22555.9|22547.9|22539.9|145
1649091600000|2022-04-04 17:00:00|22557.9|22549.9|22537.4|22529.4|22559.4|22551.4|22534.9|22526.9|104
1649091900000|2022-04-04 17:05:00|22536.9|22528.9|22548.9|22540.9|22555.9|22547.9|22535.4|22527.4|112
1649092200000|2022-04-04 17:10:00|22548.4|22540.4|22549.4|22541.4|22554.4|22546.4|22542.9|22534.9|40
1649092500000|2022-04-04 17:15:00|22549.9|22541.9|22563.4|22555.4|22564.4|22556.4|22543.9|22535.9|45
1649092800000|2022-04-04 17:20:00|22562.9|22554.9|22573.9|22565.9|22576.4|22568.4|22552.4|22544.4|85
1649093100000|2022-04-04 17:25:00|22573.4|22565.4|22559.4|22551.4|22573.4|22565.4|22559.4|22551.4|91
1649093400000|2022-04-04 17:30:00|22559.9|22551.9|22556.9|22548.9|22565.9|22557.9|22553.4|22545.4|92
1649093700000|2022-04-04 17:35:00|22557.4|22549.4|22564.9|22556.9|22572.9|22564.9|22557.4|22549.4|13
1649094000000|2022-04-04 17:40:00|22565.4|22557.4|22576.4|22568.4|22577.9|22569.9|22560.4|22552.4|44
1649094300000|2022-04-04 17:45:00|22576.9|22568.9|22579.9|22571.9|22583.9|22575.9|22574.4|22566.4|68
1649094600000|2022-04-04 17:50:00|22580.4|22572.4|22575.9|22567.9|22592.9|22584.9|22574.9|22566.9|66
1649094900000|2022-04-04 17:55:00|22576.4|22568.4|22588.9|22580.9|22591.4|22583.4|22575.9|22567.9|28
1649095200000|2022-04-04 18:00:00|22587.9|22579.9|22584.4|22576.4|22588.4|22580.4|22577.4|22569.4|19
1649095500000|2022-04-04 18:05:00|22583.9|22575.9|22568.4|22560.4|22586.4|22578.4|22563.4|22555.4|47
1649095800000|2022-04-04 18:10:00|22567.9|22559.9|22579.4|22571.4|22581.9|22573.9|22566.4|22558.4|54
1649096100000|2022-04-04 18:15:00|22578.9|22570.9|22590.4|22582.4|22594.4|22586.4|22570.9|22562.9|57
1649096400000|2022-04-04 18:20:00|22589.9|22581.9|22586.4|22578.4|22597.4|22589.4|22584.4|22576.4|46
1649096700000|2022-04-04 18:25:00|22586.9|22578.9|22600.9|22592.9|22605.9|22597.9|22586.4|22578.4|27
1649097000000|2022-04-04 18:30:00|22600.4|22592.4|22600.9|22592.9|22608.9|22600.9|22592.9|22584.9|43
1649097300000|2022-04-04 18:35:00|22600.4|22592.4|22594.9|22586.9|22603.9|22595.9|22592.9|22584.9|40
1649097600000|2022-04-04 18:40:00|22595.4|22587.4|22604.9|22596.9|22605.4|22597.4|22594.4|22586.4|60
1649097900000|2022-04-04 18:45:00|21873.4|21843.4|21876.6|21846.6|21882.5|21852.5|21873.2|21843.2|0
1649098200000|2022-04-04 18:50:00|21876.7|21846.7|21883.5|21853.5|21883.5|21853.5|21870.9|21840.9|0
1649098500000|2022-04-04 18:55:00|21883.7|21853.7|21875.1|21845.1|21884.8|21854.8|21871.7|21841.7|0
1649098800000|2022-04-04 19:00:00|21877.7|21847.7|21862.6|21832.6|21878.2|21848.2|21846.4|21816.4|0
1649099100000|2022-04-04 19:05:00|21864.5|21834.5|21867.2|21837.2|21868.5|21838.5|21858.8|21828.8|0
1649099400000|2022-04-04 19:10:00|21867.4|21837.4|21871|21841|21871.2|21841.2|21856.7|21826.7|0
1649099700000|2022-04-04 19:15:00|21870.9|21840.9|21876.3|21846.3|21878.9|21848.9|21870.5|21840.5|0
1649100000000|2022-04-04 19:20:00|21876.5|21846.5|21879.7|21849.7|21883.7|21853.7|21872.1|21842.1|0
1649100300000|2022-04-04 19:25:00|21879.9|21849.9|21880.8|21850.8|21891.4|21861.4|21877|21847|0
1649100600000|2022-04-04 19:30:00|21880.6|21850.6|21878.9|21848.9|21882.9|21852.9|21872.1|21842.1|0
1649100900000|2022-04-04 19:35:00|21878.8|21848.8|21898.2|21868.2|21898.2|21868.2|21878.4|21848.4|0
1649101200000|2022-04-04 19:40:00|21898.4|21868.4|21891|21861|21911.1|21881.1|21891|21861|0
1649101500000|2022-04-04 19:45:00|21890.8|21860.8|21902.4|21872.4|21910.7|21880.7|21883.2|21853.2|0
1649101800000|2022-04-04 19:50:00|21902.7|21872.7|21923.4|21893.4|21932.9|21902.9|21902.7|21872.7|0
1649102100000|2022-04-04 19:55:00|21923.2|21893.2|21938.1|21908.1|21943.1|21913.1|21909.1|21879.1|0
1649102400000|2022-04-04 20:00:00|21939.1|21909.1|21927.8|21897.8|21943.9|21913.9|21925.8|21895.8|0
1649102700000|2022-04-04 20:05:00|21926.8|21896.8|21927.9|21897.9|21934.4|21904.4|21924.7|21894.7|0
1649103000000|2022-04-04 20:10:00|21928.3|21898.3|21924.1|21894.1|21931.2|21901.2|21924.1|21894.1|0
1649103300000|2022-04-04 20:15:00|21925.1|21895.1|21929.9|21899.9|21932.8|21902.8|21925.1|21895.1|0
1649103600000|2022-04-04 20:20:00|21930.8|21900.8|21931.5|21901.5|21934.8|21904.8|21929.9|21899.9|0
1649103900000|2022-04-04 20:25:00|21931.9|21901.9|21929.3|21899.3|21932.4|21902.4|21928.8|21898.8|0
1649104200000|2022-04-04 20:30:00|21928.8|21898.8|21930|21900|21930|21900|21927.2|21897.2|0
1649104500000|2022-04-04 20:35:00|21931|21901|21934.9|21904.9|21934.9|21904.9|21930|21900|0
1649104800000|2022-04-04 20:40:00|21935.8|21905.8|21935.2|21905.2|21936.8|21906.8|21933.9|21903.9|0
1649105100000|2022-04-04 20:45:00|21934.3|21904.3|21926.5|21896.5|21935.2|21905.2|21926.5|21896.5|0
1649105400000|2022-04-04 20:50:00|21925.6|21895.6|21927.7|21897.7|21927.7|21897.7|21922.9|21892.9|0
1649105700000|2022-04-04 20:55:00|21928.7|21898.7|21921.9|21891.9|21929.4|21899.4|21921.3|21891.3|0
1649106000000|2022-04-04 21:00:00|21922.4|21892.4|21922.4|21892.4|21923.1|21893.1|21921.5|21891.5|0
1649106300000|2022-04-04 21:05:00|21921.7|21891.7|21923.1|21893.1|21923.1|21893.1|21921.2|21891.2|0
1649106600000|2022-04-04 21:10:00|21923|21893|21925.4|21895.4|21925.6|21895.6|21920.8|21890.8|0
1649106900000|2022-04-04 21:15:00|21924.8|21894.8|21925.4|21895.4|21926.3|21896.3|21924.7|21894.7|0
1649107200000|2022-04-04 21:20:00|21925.3|21895.3|21926.2|21896.2|21926.2|21896.2|21924.4|21894.4|0
1649107500000|2022-04-04 21:25:00|21927.6|21897.6|21927.9|21897.9|21929.3|21899.3|21926.2|21896.2|0
1649107800000|2022-04-04 21:30:00|21928.1|21898.1|21927.1|21897.1|21928.3|21898.3|21926.7|21896.7|0
1649108100000|2022-04-04 21:35:00|21927.5|21897.5|21926.8|21896.8|21928.1|21898.1|21926.8|21896.8|0
1649108400000|2022-04-04 21:40:00|21926.7|21896.7|21926.5|21896.5|21927.7|21897.7|21924.7|21894.7|0
1649108700000|2022-04-04 21:45:00|21926.4|21896.4|21926|21896|21926.7|21896.7|21926|21896|0
1649109000000|2022-04-04 21:50:00|21926.4|21896.4|21925.8|21895.8|21926.4|21896.4|21925.8|21895.8|0
1649109300000|2022-04-04 21:55:00|21926.1|21896.1|21927.8|21897.8|21927.8|21897.8|21926.1|21896.1|0
1649109600000|2022-04-04 22:00:00|21927.5|21897.5|21924.1|21894.1|21927.5|21897.5|21921.6|21891.6|0
1649109900000|2022-04-04 22:05:00|21923.6|21893.6|21923.7|21893.7|21926|21896|21922.1|21892.1|0
1649110200000|2022-04-04 22:10:00|21922.8|21892.8|21918.7|21888.7|21924.7|21894.7|21918.7|21888.7|0
1649110500000|2022-04-04 22:15:00|21919.7|21889.7|21909.8|21879.8|21919.7|21889.7|21908.8|21878.8|0
1649110800000|2022-04-04 22:20:00|21910.2|21880.2|21908.8|21878.8|21910.7|21880.7|21908.8|21878.8|0
1649111100000|2022-04-04 22:25:00|21909.3|21879.3|21910.6|21880.6|21911.5|21881.5|21907.9|21877.9|0
1649111400000|2022-04-04 22:30:00|21910.1|21880.1|21908.6|21878.6|21910.6|21880.6|21907.7|21877.7|0
1649111700000|2022-04-04 22:35:00|21908.1|21878.1|21906.7|21876.7|21908.6|21878.6|21905.8|21875.8|0
1649112000000|2022-04-04 22:40:00|21906.3|21876.3|21906|21876|21907|21877|21905.1|21875.1|0
1649112300000|2022-04-04 22:45:00|21905.7|21875.7|21907.6|21877.6|21908.5|21878.5|21905.7|21875.7|0
1649112600000|2022-04-04 22:50:00|21908|21878|21906.2|21876.2|21908|21878|21905.7|21875.7|0
1649112900000|2022-04-04 22:55:00|21907.2|21877.2|21907|21877|21907.3|21877.3|21906.1|21876.1|0
1649113200000|2022-04-04 23:00:00|21906.5|21876.5|21907.1|21877.1|21907.5|21877.5|21906.1|21876.1|0
1649113500000|2022-04-04 23:05:00|21906.1|21876.1|21907|21877|21908|21878|21905.1|21875.1|0
1649113800000|2022-04-04 23:10:00|21906.5|21876.5|21905.1|21875.1|21907|21877|21905.1|21875.1|0
1649114100000|2022-04-04 23:15:00|21906|21876|21905.8|21875.8|21906|21876|21904.9|21874.9|0
1649114400000|2022-04-04 23:20:00|21904.9|21874.9|21900.6|21870.6|21905.8|21875.8|21899.6|21869.6|0
1649114700000|2022-04-04 23:25:00|21901|21871|21901.6|21871.6|21901.6|21871.6|21899.7|21869.7|0
1649115000000|2022-04-04 23:30:00|21902.1|21872.1|21907.1|21877.1|21907.1|21877.1|21901.6|21871.6|0
1649115300000|2022-04-04 23:35:00|21906.2|21876.2|21907.4|21877.4|21907.4|21877.4|21904.7|21874.7|0
1649115600000|2022-04-04 23:40:00|21906.5|21876.5|21906.5|21876.5|21907.4|21877.4|21904.5|21874.5|0
1649115900000|2022-04-04 23:45:00|21905.5|21875.5|21900.7|21870.7|21906.5|21876.5|21900.7|21870.7|0
1649116200000|2022-04-04 23:50:00|21901.7|21871.7|21900.7|21870.7|21901.7|21871.7|21899.8|21869.8|0
1649116500000|2022-04-04 23:55:00|21901.7|21871.7|21898.1|21868.1|21901.7|21871.7|21898.1|21868.1|0
1649116800000|2022-04-05 00:00:00|21899|21869|21889.5|21859.5|21899|21869|21889.5|21859.5|0
1649117100000|2022-04-05 00:05:00|21890.5|21860.5|21892.2|21862.2|21894.1|21864.1|21889.5|21859.5|0
1649117400000|2022-04-05 00:10:00|21892.6|21862.6|21892.6|21862.6|21895|21865|21891.7|21861.7|0
1649117700000|2022-04-05 00:15:00|21892.1|21862.1|21892|21862|21894.8|21864.8|21885|21855|0
1649118000000|2022-04-05 00:20:00|21891.7|21861.7|21849.8|21819.8|21897.3|21867.3|21849.8|21819.8|0
1649118300000|2022-04-05 00:25:00|21850.3|21820.3|21848.9|21818.9|21850.8|21820.8|21844.6|21814.6|0
1649118600000|2022-04-05 00:30:00|21849.4|21819.4|21853.5|21823.5|21854|21824|21845.6|21815.6|0
1649118900000|2022-04-05 00:35:00|21850.6|21820.6|21847.8|21817.8|21854.4|21824.4|21847.2|21817.2|0
1649119200000|2022-04-05 00:40:00|21849.2|21819.2|21851.8|21821.8|21851.8|21821.8|21846.3|21816.3|0
1649119500000|2022-04-05 00:45:00|21851.6|21821.6|21846.9|21816.9|21851.8|21821.8|21843.6|21813.6|0
1649119800000|2022-04-05 00:50:00|21847.2|21817.2|21847.5|21817.5|21852.3|21822.3|21843.8|21813.8|0
1649120100000|2022-04-05 00:55:00|21847.7|21817.7|21857.9|21827.9|21857.9|21827.9|21847.2|21817.2|0
1649120400000|2022-04-05 01:00:00|21858.3|21828.3|21858.6|21828.6|21871.7|21841.7|21858.1|21828.1|0
1649120700000|2022-04-05 01:05:00|21858.1|21828.1|21860.7|21830.7|21861.3|21831.3|21856.9|21826.9|0
1649121000000|2022-04-05 01:10:00|21860.9|21830.9|21862.7|21832.7|21864.5|21834.5|21859.9|21829.9|0
1649121300000|2022-04-05 01:15:00|21859.9|21829.9|21862.7|21832.7|21865.9|21835.9|21858.5|21828.5|0
1649121600000|2022-04-05 01:20:00|21865.5|21835.5|21862.2|21832.2|21868.8|21838.8|21861.7|21831.7|0
1649121900000|2022-04-05 01:25:00|21863.7|21833.7|21861.1|21831.1|21863.7|21833.7|21857.2|21827.2|0
1649122200000|2022-04-05 01:30:00|21859.7|21829.7|21862.1|21832.1|21865.3|21835.3|21857.8|21827.8|0
1649122500000|2022-04-05 01:35:00|21862.3|21832.3|21862.2|21832.2|21862.9|21832.9|21858.5|21828.5|0
1649122800000|2022-04-05 01:40:00|21862.5|21832.5|21864.4|21834.4|21864.4|21834.4|21858.6|21828.6|0
1649123100000|2022-04-05 01:45:00|21864.6|21834.6|21865.7|21835.7|21865.7|21835.7|21861.4|21831.4|0
1649123400000|2022-04-05 01:50:00|21865.4|21835.4|21884.6|21854.6|21884.9|21854.9|21865.4|21835.4|0
1649123700000|2022-04-05 01:55:00|21885|21855|21876.6|21846.6|21885|21855|21876.6|21846.6|0
1649124000000|2022-04-05 02:00:00|21877.1|21847.1|21871.1|21841.1|21877.1|21847.1|21870.3|21840.3|0
1649124300000|2022-04-05 02:05:00|21870.9|21840.9|21869.3|21839.3|21871.1|21841.1|21868.3|21838.3|0
1649124600000|2022-04-05 02:10:00|21868.8|21838.8|21871.6|21841.6|21872.1|21842.1|21868.8|21838.8|0
1649124900000|2022-04-05 02:15:00|21871.2|21841.2|21864.4|21834.4|21874.2|21844.2|21864.4|21834.4|0
1649125200000|2022-04-05 02:20:00|21863.9|21833.9|21866.9|21836.9|21866.9|21836.9|21860.2|21830.2|0
1649125500000|2022-04-05 02:25:00|21867.1|21837.1|21865.6|21835.6|21868.9|21838.9|21865.4|21835.4|0
1649125800000|2022-04-05 02:30:00|21865.1|21835.1|21863.7|21833.7|21865.1|21835.1|21859.1|21829.1|0
1649126100000|2022-04-05 02:35:00|21863.3|21833.3|21862|21832|21863.7|21833.7|21862|21832|0
1649126400000|2022-04-05 02:40:00|21861.7|21831.7|21862.7|21832.7|21862.7|21832.7|21861.5|21831.5|0
1649126700000|2022-04-05 02:45:00|21862.4|21832.4|21861.7|21831.7|21862.4|21832.4|21861.2|21831.2|0
1649127000000|2022-04-05 02:50:00|21861.5|21831.5|21851.4|21821.4|21861.5|21831.5|21850.7|21820.7|0
1649127300000|2022-04-05 02:55:00|21851|21821|21851.1|21821.1|21851.6|21821.6|21850.6|21820.6|0
1649127600000|2022-04-05 03:00:00|21851.6|21821.6|21852.1|21822.1|21852.5|21822.5|21851.6|21821.6|0
1649127900000|2022-04-05 03:05:00|21852.3|21822.3|21851.6|21821.6|21855.4|21825.4|21848.3|21818.3|0
1649128200000|2022-04-05 03:10:00|21851.7|21821.7|21852.2|21822.2|21855.9|21825.9|21851.7|21821.7|0
1649128500000|2022-04-05 03:15:00|21852|21822|21855.8|21825.8|21855.8|21825.8|21852|21822|0
1649128800000|2022-04-05 03:20:00|21855.3|21825.3|21852|21822|21855.8|21825.8|21851.7|21821.7|0
1649129100000|2022-04-05 03:25:00|21852.2|21822.2|21844.2|21814.2|21852.4|21822.4|21844.2|21814.2|0
1649129400000|2022-04-05 03:30:00|21845.6|21815.6|21837.4|21807.4|21847.5|21817.5|21837|21807|0
1649129700000|2022-04-05 03:35:00|21840.2|21810.2|21841.2|21811.2|21841.7|21811.7|21837.9|21807.9|0
1649130000000|2022-04-05 03:40:00|21844|21814|21841.1|21811.1|21845|21815|21841.1|21811.1|0
1649130300000|2022-04-05 03:45:00|21841.4|21811.4|21845.6|21815.6|21846|21816|21840.9|21810.9|0
1649130600000|2022-04-05 03:50:00|21846|21816|21847.8|21817.8|21849.1|21819.1|21844.6|21814.6|0
1649130900000|2022-04-05 03:55:00|21848.1|21818.1|21847.8|21817.8|21848.8|21818.8|21847.8|21817.8|0
1649131200000|2022-04-05 04:00:00|21848.3|21818.3|21847.8|21817.8|21848.3|21818.3|21847.4|21817.4|0
1649131500000|2022-04-05 04:05:00|21848.3|21818.3|21848.7|21818.7|21849.2|21819.2|21848.3|21818.3|0
1649131800000|2022-04-05 04:10:00|21849|21819|21848.3|21818.3|21849.2|21819.2|21848.3|21818.3|0
1649132100000|2022-04-05 04:15:00|21848.7|21818.7|21848.7|21818.7|21849.2|21819.2|21848.7|21818.7|0
1649132400000|2022-04-05 04:20:00|21848.3|21818.3|21848.7|21818.7|21849|21819|21848.3|21818.3|0
1649132700000|2022-04-05 04:25:00|21849.2|21819.2|21849.2|21819.2|21849.7|21819.7|21848.7|21818.7|0
1649133000000|2022-04-05 04:30:00|21849.4|21819.4|21851.1|21821.1|21857.2|21827.2|21849.2|21819.2|0
1649133300000|2022-04-05 04:35:00|21850.6|21820.6|21850|21820|21851.1|21821.1|21842.9|21812.9|0
1649133600000|2022-04-05 04:40:00|21849.7|21819.7|21847.7|21817.7|21852.6|21822.6|21847.7|21817.7|0
1649133900000|2022-04-05 04:45:00|21847.9|21817.9|21851.3|21821.3|21851.4|21821.4|21847.7|21817.7|0
1649134200000|2022-04-05 04:50:00|21851.6|21821.6|21851.8|21821.8|21851.8|21821.8|21847.5|21817.5|0
1649134500000|2022-04-05 04:55:00|21851.3|21821.3|21847.5|21817.5|21851.8|21821.8|21847.5|21817.5|0
1649134800000|2022-04-05 05:00:00|21847.3|21817.3|21848.5|21818.5|21851.8|21821.8|21847|21817|0
1649135100000|2022-04-05 05:05:00|21848|21818|21841.4|21811.4|21848.5|21818.5|21841.4|21811.4|0
1649135400000|2022-04-05 05:10:00|21842.8|21812.8|21845.4|21815.4|21845.4|21815.4|21841.4|21811.4|0
1649135700000|2022-04-05 05:15:00|21845.9|21815.9|21842|21812|21850.1|21820.1|21842|21812|0
1649136000000|2022-04-05 05:20:00|21842.2|21812.2|21845.7|21815.7|21845.8|21815.8|21842.2|21812.2|0
1649136300000|2022-04-05 05:25:00|21845.9|21815.9|21847.2|21817.2|21847.2|21817.2|21843.4|21813.4|0
1649136600000|2022-04-05 05:30:00|21844.4|21814.4|21839.7|21809.7|21844.4|21814.4|21839.7|21809.7|0
1649136900000|2022-04-05 05:35:00|21838.3|21808.3|21840.2|21810.2|21840.7|21810.7|21838.3|21808.3|0
1649137200000|2022-04-05 05:40:00|21839.7|21809.7|21839.7|21809.7|21840.2|21810.2|21833.6|21803.6|0
1649137500000|2022-04-05 05:45:00|21840.2|21810.2|21839.5|21809.5|21843.3|21813.3|21839.5|21809.5|0
1649137800000|2022-04-05 05:50:00|21840|21810|21847|21817|21847|21817|21837.2|21807.2|0
1649138100000|2022-04-05 05:55:00|21844.2|21814.2|21849.1|21819.1|21853.1|21823.1|21844.2|21814.2|0
1649138400000|2022-04-05 06:00:00|21849.5|21819.5|21869.8|21839.8|21870.7|21840.7|21849.5|21819.5|0
1649138700000|2022-04-05 06:05:00|21869.3|21839.3|21859.2|21829.2|21869.3|21839.3|21859.2|21829.2|0
1649139000000|2022-04-05 06:10:00|21860.6|21830.6|21841.2|21811.2|21860.6|21830.6|21839.8|21809.8|0
1649139300000|2022-04-05 06:15:00|21838.4|21808.4|21826.2|21796.2|21840.6|21810.6|21822.9|21792.9|0
1649139600000|2022-04-05 06:20:00|21826.7|21796.7|21827.7|21797.7|21831|21801|21814.8|21784.8|0
1649139900000|2022-04-05 06:25:00|21827.9|21797.9|21825.8|21795.8|21829.1|21799.1|21820.6|21790.6|0
1649140200000|2022-04-05 06:30:00|21825.3|21795.3|21829.2|21799.2|21829.5|21799.5|21821.2|21791.2|0
1649140500000|2022-04-05 06:35:00|21829.5|21799.5|21822.4|21792.4|21829.5|21799.5|21819.5|21789.5|0
1649140800000|2022-04-05 06:40:00|21822.6|21792.6|21808.1|21778.1|21822.8|21792.8|21805.3|21775.3|0
1649141100000|2022-04-05 06:45:00|21806.7|21776.7|21821|21791|21821.5|21791.5|21804.8|21774.8|0
1649141400000|2022-04-05 06:50:00|21820.8|21790.8|21822.4|21792.4|21825.5|21795.5|21814.8|21784.8|0
1649141700000|2022-04-05 06:55:00|21823.4|21793.4|21822.9|21792.9|21826.2|21796.2|21806.4|21776.4|0
1649142000000|2022-04-05 07:00:00|21825.7|21795.7|21851.4|21821.4|21883.3|21853.3|21825.7|21795.7|0
1649142300000|2022-04-05 07:05:00|21851.6|21821.6|21836.7|21806.7|21854.7|21824.7|21819.1|21789.1|0
1649142600000|2022-04-05 07:10:00|21837.2|21807.2|21839|21809|21857|21827|21811.3|21781.3|0
1649142900000|2022-04-05 07:15:00|21836.2|21806.2|21861.3|21831.3|21864.1|21834.1|21825.3|21795.3|0
1649143200000|2022-04-05 07:20:00|21860.8|21830.8|21852.4|21822.4|21871.7|21841.7|21841.5|21811.5|0
1649143500000|2022-04-05 07:25:00|21849.6|21819.6|21891.1|21861.1|21898|21868|21842|21812|0
1649143800000|2022-04-05 07:30:00|21891.5|21861.5|21899.2|21869.2|21903.8|21873.8|21878.1|21848.1|0
1649144100000|2022-04-05 07:35:00|21899|21869|21911.3|21881.3|21937|21907|21896.4|21866.4|0
1649144400000|2022-04-05 07:40:00|21911.5|21881.5|21916.3|21886.3|21920|21890|21904.5|21874.5|0
1649144700000|2022-04-05 07:45:00|21913.4|21883.4|21906.8|21876.8|21919.3|21889.3|21899.9|21869.9|0
1649145000000|2022-04-05 07:50:00|21904|21874|21876.5|21846.5|21904|21874|21864.2|21834.2|0
1649145300000|2022-04-05 07:55:00|21876.6|21846.6|21867.4|21837.4|21882.6|21852.6|21865.9|21835.9|0
1649145600000|2022-04-05 08:00:00|21867.6|21837.6|21848.5|21818.5|21876.3|21846.3|21848.5|21818.5|0
1649145900000|2022-04-05 08:05:00|21848.8|21818.8|21863.6|21833.6|21869.8|21839.8|21848.8|21818.8|0
1649146200000|2022-04-05 08:10:00|21864.8|21834.8|21872.7|21842.7|21873.2|21843.2|21860.9|21830.9|0
1649146500000|2022-04-05 08:15:00|21869.9|21839.9|21860.9|21830.9|21879.8|21849.8|21860.9|21830.9|0
1649146800000|2022-04-05 08:20:00|21858.1|21828.1|21857.6|21827.6|21866.2|21836.2|21854|21824|0
1649147100000|2022-04-05 08:25:00|21858.1|21828.1|21843.9|21813.9|21862.8|21832.8|21840.4|21810.4|0
1649147400000|2022-04-05 08:30:00|21844.4|21814.4|21847.1|21817.1|21850.9|21820.9|21835|21805|0
1649147700000|2022-04-05 08:35:00|21850|21820|21859.4|21829.4|21862.9|21832.9|21846.9|21816.9|0
1649148000000|2022-04-05 08:40:00|21859.1|21829.1|21859.7|21829.7|21870.1|21840.1|21855.6|21825.6|0
1649148300000|2022-04-05 08:45:00|21859.3|21829.3|21850.6|21820.6|21865.4|21835.4|21850.1|21820.1|0
1649148600000|2022-04-05 08:50:00|21850.1|21820.1|21844|21814|21854.4|21824.4|21842.6|21812.6|0
1649148900000|2022-04-05 08:55:00|21843.8|21813.8|21832.1|21802.1|21850.6|21820.6|21828.1|21798.1|0
1649149200000|2022-04-05 09:00:00|21831.8|21801.8|21824.2|21794.2|21838.4|21808.4|21823.9|21793.9|0
1649149500000|2022-04-05 09:05:00|21827|21797|21827.4|21797.4|21833.8|21803.8|21826.5|21796.5|0
1649149800000|2022-04-05 09:10:00|21827.7|21797.7|21833.6|21803.6|21834.1|21804.1|21827|21797|0
1649150100000|2022-04-05 09:15:00|21832.2|21802.2|21823.9|21793.9|21836.9|21806.9|21820.4|21790.4|0
1649150400000|2022-04-05 09:20:00|21824.2|21794.2|21816.2|21786.2|21834.6|21804.6|21812.9|21782.9|0
1649150700000|2022-04-05 09:25:00|21815.9|21785.9|21797.7|21767.7|21816.2|21786.2|21789.9|21759.9|0
1649151000000|2022-04-05 09:30:00|21800.5|21770.5|21810.7|21780.7|21815.2|21785.2|21796.3|21766.3|0
1649151300000|2022-04-05 09:35:00|21810.9|21780.9|21790.3|21760.3|21815.6|21785.6|21789.9|21759.9|0
1649151600000|2022-04-05 09:40:00|21789.9|21759.9|21784.3|21754.3|21791.7|21761.7|21780.8|21750.8|0
1649151900000|2022-04-05 09:45:00|21785.3|21755.3|21763.8|21733.8|21785.3|21755.3|21760.1|21730.1|0
1649152200000|2022-04-05 09:50:00|21763.5|21733.5|21779.3|21749.3|21785.9|21755.9|21756.5|21726.5|0
1649152500000|2022-04-05 09:55:00|21779|21749|21765.6|21735.6|21779|21749|21756.6|21726.6|0
1649152800000|2022-04-05 10:00:00|21765.1|21735.1|21777.1|21747.1|21789.3|21759.3|21751.9|21721.9|0
1649153100000|2022-04-05 10:05:00|21774.3|21744.3|21746.2|21716.2|21780.7|21750.7|21736|21706|0
1649153400000|2022-04-05 10:10:00|21746.7|21716.7|21746.2|21716.2|21755.7|21725.7|21738.4|21708.4|0
1649153700000|2022-04-05 10:15:00|21746.7|21716.7|21767.6|21737.6|21767.8|21737.8|21742.9|21712.9|0
1649154000000|2022-04-05 10:20:00|21767.4|21737.4|21734.7|21704.7|21771.1|21741.1|21724|21694|0
1649154300000|2022-04-05 10:25:00|21737.5|21707.5|21740|21710|21743.3|21713.3|21725|21695|0
1649154600000|2022-04-05 10:30:00|21740.2|21710.2|21727.8|21697.8|21753.1|21723.1|21723.8|21693.8|0
1649154900000|2022-04-05 10:35:00|21724.9|21694.9|21728.4|21698.4|21738|21708|21721.4|21691.4|0
1649155200000|2022-04-05 10:40:00|21728.2|21698.2|21754.7|21724.7|21754.7|21724.7|21725.1|21695.1|0
1649155500000|2022-04-05 10:45:00|21754.3|21724.3|21743.8|21713.8|21757.6|21727.6|21742.1|21712.1|0
1649155800000|2022-04-05 10:50:00|21741|21711|21772.1|21742.1|21775.4|21745.4|21739.6|21709.6|0
1649156100000|2022-04-05 10:55:00|21773.5|21743.5|21766.2|21736.2|21775.2|21745.2|21760.1|21730.1|0
1649156400000|2022-04-05 11:00:00|21763.4|21733.4|21755.2|21725.2|21769|21739|21752.3|21722.3|0
1649156700000|2022-04-05 11:05:00|21755.6|21725.6|21742.7|21712.7|21767|21737|21742.7|21712.7|0
1649157000000|2022-04-05 11:10:00|21742.2|21712.2|21738.8|21708.8|21745.4|21715.4|21731.7|21701.7|0
1649157300000|2022-04-05 11:15:00|21740.2|21710.2|21754.1|21724.1|21754.1|21724.1|21738.8|21708.8|0
1649157600000|2022-04-05 11:20:00|21752.7|21722.7|21757.1|21727.1|21765.8|21735.8|21751|21721|0
1649157900000|2022-04-05 11:25:00|21756.9|21726.9|21778.2|21748.2|21781.5|21751.5|21756.9|21726.9|0
1649158200000|2022-04-05 11:30:00|21781|21751|21775.3|21745.3|21782.4|21752.4|21774.9|21744.9|0
1649158500000|2022-04-05 11:35:00|21775.1|21745.1|21799.4|21769.4|21799.4|21769.4|21774.4|21744.4|0
1649158800000|2022-04-05 11:40:00|21799.9|21769.9|21811.7|21781.7|21812.5|21782.5|21797.4|21767.4|0
1649159100000|2022-04-05 11:45:00|21808.9|21778.9|21798.2|21768.2|21809.5|21779.5|21794.5|21764.5|0
1649159400000|2022-04-05 11:50:00|21795.4|21765.4|21790.9|21760.9|21800.6|21770.6|21789.7|21759.7|0
1649159700000|2022-04-05 11:55:00|21791.1|21761.1|21794|21764|21794.5|21764.5|21790.3|21760.3|0
1649160000000|2022-04-05 12:00:00|21794.5|21764.5|21801|21771|21803.5|21773.5|21787.9|21757.9|0
1649160300000|2022-04-05 12:05:00|21800.6|21770.6|21781.7|21751.7|21801|21771|21780.7|21750.7|0
1649160600000|2022-04-05 12:10:00|21781.4|21751.4|21777.9|21747.9|21785.9|21755.9|21777.4|21747.4|0
1649160900000|2022-04-05 12:15:00|21777.6|21747.6|21776.2|21746.2|21780.9|21750.9|21768.5|21738.5|0
1649161200000|2022-04-05 12:20:00|21775.7|21745.7|21759.9|21729.9|21784|21754|21759.9|21729.9|0
1649161500000|2022-04-05 12:25:00|21760.4|21730.4|21763|21733|21771.5|21741.5|21759.9|21729.9|0
1649161800000|2022-04-05 12:30:00|21764.4|21734.4|21770.2|21740.2|21773|21743|21764.4|21734.4|0
1649162100000|2022-04-05 12:35:00|21770.7|21740.7|21776.7|21746.7|21777.3|21747.3|21766.9|21736.9|0
1649162400000|2022-04-05 12:40:00|21776.2|21746.2|21769.3|21739.3|21783.3|21753.3|21763.1|21733.1|0
1649162700000|2022-04-05 12:45:00|21769.7|21739.7|21765.6|21735.6|21773.3|21743.3|21762.2|21732.2|0
1649163000000|2022-04-05 12:50:00|21766|21736|21758.3|21728.3|21770.1|21740.1|21756.6|21726.6|0
1649163300000|2022-04-05 12:55:00|21757.8|21727.8|21741.8|21711.8|21764.5|21734.5|21731.8|21701.8|0
1649163600000|2022-04-05 13:00:00|21742.2|21712.2|21762.2|21732.2|21765.5|21735.5|21742.2|21712.2|0
1649163900000|2022-04-05 13:05:00|21759.3|21729.3|21764|21734|21764.5|21734.5|21745.9|21715.9|0
1649164200000|2022-04-05 13:10:00|21764.5|21734.5|21759.3|21729.3|21768.2|21738.2|21758.8|21728.8|0
1649164500000|2022-04-05 13:15:00|21759.7|21729.7|21763.1|21733.1|21771.6|21741.6|21759.7|21729.7|0
1649164800000|2022-04-05 13:20:00|21763.5|21733.5|21753.3|21723.3|21763.5|21733.5|21747.9|21717.9|0
1649165100000|2022-04-05 13:25:00|21752.8|21722.8|21746.2|21716.2|21759.9|21729.9|21745.7|21715.7|0
1649165400000|2022-04-05 13:30:00|21745.2|21715.2|21739.5|21709.5|21770.2|21740.2|21709.5|21679.5|0
1649165700000|2022-04-05 13:35:00|21739.9|21709.9|21741.6|21711.6|21766|21736|21693.6|21663.6|0
1649166000000|2022-04-05 13:40:00|21741.4|21711.4|21741.3|21711.3|21755.8|21725.8|21718.4|21688.4|0
1649166300000|2022-04-05 13:45:00|21741.5|21711.5|21754.2|21724.2|21769.1|21739.1|21724|21694|0
1649166600000|2022-04-05 13:50:00|21754.4|21724.4|21689.8|21659.8|21755|21725|21676.5|21646.5|0
1649166900000|2022-04-05 13:55:00|21689.6|21659.6|21806.7|21776.7|21807.9|21777.9|21689.6|21659.6|0
1649167200000|2022-04-05 14:00:00|21806.9|21776.9|21746.3|21716.3|21808.6|21778.6|21739.8|21709.8|0
1649167500000|2022-04-05 14:05:00|21742.4|21712.4|21677|21647|21742.6|21712.6|21667|21637|0
1649167800000|2022-04-05 14:10:00|21677.2|21647.2|21670.1|21640.1|21708.7|21678.7|21661.8|21631.8|0
1649168100000|2022-04-05 14:15:00|21670|21640|21649.9|21619.9|21670|21640|21629.7|21599.7|0
1649168400000|2022-04-05 14:20:00|21647.9|21617.9|21678.5|21648.5|21689.1|21659.1|21641.5|21611.5|0
1649168700000|2022-04-05 14:25:00|21679|21649|21692|21662|21698.1|21668.1|21646.6|21616.6|0
1649169000000|2022-04-05 14:30:00|21691.8|21661.8|21650.6|21620.6|21706.3|21676.3|21644.8|21614.8|0
1649169300000|2022-04-05 14:35:00|21650.4|21620.4|21633|21603|21678.5|21648.5|21622.1|21592.1|0
1649169600000|2022-04-05 14:40:00|21633.2|21603.2|21672.6|21642.6|21674.8|21644.8|21633|21603|0
1649169900000|2022-04-05 14:45:00|21672.8|21642.8|21708.1|21678.1|21709.1|21679.1|21663.1|21633.1|0
1649170200000|2022-04-05 14:50:00|21707.9|21677.9|21720.3|21690.3|21724.8|21694.8|21684.1|21654.1|0
1649170500000|2022-04-05 14:55:00|21719.2|21689.2|21722.4|21692.4|21727.9|21697.9|21713.4|21683.4|0
1649170800000|2022-04-05 15:00:00|21724.3|21694.3|21702.6|21672.6|21724.5|21694.5|21683.8|21653.8|0
1649171100000|2022-04-05 15:05:00|21702.8|21672.8|21694.1|21664.1|21716|21686|21692.9|21662.9|0
1649171400000|2022-04-05 15:10:00|21694.2|21664.2|21701.8|21671.8|21706.3|21676.3|21677.9|21647.9|0
1649171700000|2022-04-05 15:15:00|21701.9|21671.9|21681.4|21651.4|21708.8|21678.8|21678.2|21648.2|0
1649172000000|2022-04-05 15:20:00|21681.2|21651.2|21678.3|21648.3|21708.6|21678.6|21676.4|21646.4|0
1649172300000|2022-04-05 15:25:00|21678.2|21648.2|21659|21629|21681|21651|21638.8|21608.8|0
1649172600000|2022-04-05 15:30:00|21660.1|21630.1|21691|21661|21692.2|21662.2|21647.1|21617.1|0
1649172900000|2022-04-05 15:35:00|21692.2|21662.2|21665.5|21635.5|21699.4|21669.4|21655.6|21625.6|0
1649173200000|2022-04-05 15:40:00|21665.7|21635.7|21679.9|21649.9|21688.4|21658.4|21658.9|21628.9|0
1649173500000|2022-04-05 15:45:00|21680|21650|21682.1|21652.1|21686.9|21656.9|21671.8|21641.8|0
1649173800000|2022-04-05 15:50:00|21681.5|21651.5|21682.2|21652.2|21707|21677|21675.6|21645.6|0
1649174100000|2022-04-05 15:55:00|21682.4|21652.4|21682.2|21652.2|21692|21662|21675.1|21645.1|0
1649174400000|2022-04-05 16:00:00|21682.4|21652.4|21669.7|21639.7|21689.1|21659.1|21659.1|21629.1|0
1649174700000|2022-04-05 16:05:00|21668.6|21638.6|21655.4|21625.4|21672.9|21642.9|21654.7|21624.7|0
1649175000000|2022-04-05 16:10:00|21655.6|21625.6|21655.3|21625.3|21661.1|21631.1|21644.2|21614.2|0
1649175300000|2022-04-05 16:15:00|21655.2|21625.2|21645.7|21615.7|21663.1|21633.1|21645.5|21615.5|0
1649175600000|2022-04-05 16:20:00|21645.5|21615.5|21635.8|21605.8|21649.3|21619.3|21626.8|21596.8|0
1649175900000|2022-04-05 16:25:00|21635.2|21605.2|21624.5|21594.5|21635.2|21605.2|21620.2|21590.2|0
1649176200000|2022-04-05 16:30:00|21624.3|21594.3|21635.9|21605.9|21641.5|21611.5|21623.7|21593.7|0
1649176500000|2022-04-05 16:35:00|21635.8|21605.8|21657.1|21627.1|21657.9|21627.9|21626|21596|0
1649176800000|2022-04-05 16:40:00|21656|21626|21657.7|21627.7|21665|21635|21655.4|21625.4|0
1649177100000|2022-04-05 16:45:00|21657.9|21627.9|21675.4|21645.4|21676.7|21646.7|21657.3|21627.3|0
1649177400000|2022-04-05 16:50:00|21675.2|21645.2|21675.1|21645.1|21684.9|21654.9|21670.7|21640.7|0
1649177700000|2022-04-05 16:55:00|21675.3|21645.3|21684.4|21654.4|21686.7|21656.7|21674.7|21644.7|0
1649178000000|2022-04-05 17:00:00|21684.2|21654.2|21692.8|21662.8|21698.3|21668.3|21680.7|21650.7|0
1649178300000|2022-04-05 17:05:00|21692.7|21662.7|21720.7|21690.7|21720.9|21690.9|21685.2|21655.2|0
1649178600000|2022-04-05 17:10:00|21720.9|21690.9|21729|21699|21729.1|21699.1|21716.5|21686.5|0
1649178900000|2022-04-05 17:15:00|21728.8|21698.8|21727.5|21697.5|21736.2|21706.2|21720.1|21690.1|0
1649179200000|2022-04-05 17:20:00|21727.3|21697.3|21716.9|21686.9|21732.7|21702.7|21715.6|21685.6|0
1649179500000|2022-04-05 17:25:00|21716.7|21686.7|21709.9|21679.9|21721.2|21691.2|21707.8|21677.8|0
1649179800000|2022-04-05 17:30:00|21709.7|21679.7|21692.9|21662.9|21713.8|21683.8|21692.3|21662.3|0
1649180100000|2022-04-05 17:35:00|21693.1|21663.1|21696|21666|21703|21673|21692.8|21662.8|0
1649180400000|2022-04-05 17:40:00|21695.9|21665.9|21683.5|21653.5|21697|21667|21681.1|21651.1|0
1649180700000|2022-04-05 17:45:00|21683.7|21653.7|21666.1|21636.1|21685.3|21655.3|21665.5|21635.5|0
1649181000000|2022-04-05 17:50:00|21665.7|21635.7|21653.5|21623.5|21667.2|21637.2|21653.3|21623.3|0
1649181300000|2022-04-05 17:55:00|21653.7|21623.7|21659.6|21629.6|21659.6|21629.6|21651.2|21621.2|0
1649181600000|2022-04-05 18:00:00|21659.4|21629.4|21659.1|21629.1|21665.5|21635.5|21646.6|21616.6|0
1649181900000|2022-04-05 18:05:00|21659.3|21629.3|21661.1|21631.1|21673.4|21643.4|21658.1|21628.1|0
1649182200000|2022-04-05 18:10:00|21661.3|21631.3|21677.8|21647.8|21680.1|21650.1|21660.9|21630.9|0
1649182500000|2022-04-05 18:15:00|21677.6|21647.6|21698.7|21668.7|21698.7|21668.7|21675.7|21645.7|0
1649182800000|2022-04-05 18:20:00|21698.6|21668.6|21709.1|21679.1|21723.2|21693.2|21698.6|21668.6|0
1649183100000|2022-04-05 18:25:00|21709|21679|21702|21672|21715.5|21685.5|21701.6|21671.6|0
1649183400000|2022-04-05 18:30:00|21701.6|21671.6|21693.5|21663.5|21706|21676|21693.1|21663.1|0
1649183700000|2022-04-05 18:35:00|21693.7|21663.7|21688.3|21658.3|21713.5|21683.5|21686.6|21656.6|0
1649184000000|2022-04-05 18:40:00|21688.1|21658.1|21723.1|21693.1|21723.1|21693.1|21686.4|21656.4|0
1649184300000|2022-04-05 18:45:00|21725|21695|21719.4|21689.4|21730.9|21700.9|21706.4|21676.4|0
1649184600000|2022-04-05 18:50:00|21719.1|21689.1|21706.4|21676.4|21725.9|21695.9|21700.7|21670.7|0
1649184900000|2022-04-05 18:55:00|21708.4|21678.4|21686.8|21656.8|21719.1|21689.1|21684.8|21654.8|0
1649185200000|2022-04-05 19:00:00|21687|21657|21676.8|21646.8|21699.8|21669.8|21676.6|21646.6|0
1649185500000|2022-04-05 19:05:00|21677|21647|21671.4|21641.4|21678|21648|21661.1|21631.1|0
1649185800000|2022-04-05 19:10:00|21671.6|21641.6|21657.2|21627.2|21672.9|21642.9|21643.6|21613.6|0
1649186100000|2022-04-05 19:15:00|21656.1|21626.1|21648|21618|21666|21636|21646.3|21616.3|0
1649186400000|2022-04-05 19:20:00|21648.2|21618.2|21673.9|21643.9|21674.1|21644.1|21643.9|21613.9|0
1649186700000|2022-04-05 19:25:00|21672|21642|21643.8|21613.8|21672|21642|21641.7|21611.7|0
1649187000000|2022-04-05 19:30:00|21643.6|21613.6|21622.9|21592.9|21643.6|21613.6|21613.3|21583.3|0
1649187300000|2022-04-05 19:35:00|21622.7|21592.7|21616.3|21586.3|21638.6|21608.6|21614|21584|0
1649187600000|2022-04-05 19:40:00|21616.7|21586.7|21651.1|21621.1|21651.3|21621.3|21612.4|21582.4|0
1649187900000|2022-04-05 19:45:00|21651.3|21621.3|21646.6|21616.6|21654.5|21624.5|21644|21614|0
1649188200000|2022-04-05 19:50:00|21645.5|21615.5|21668.1|21638.1|21685|21655|21644|21614|0
1649188500000|2022-04-05 19:55:00|21668.2|21638.2|21703.3|21673.3|21710.9|21680.9|21666.2|21636.2|0
1649188800000|2022-04-05 20:00:00|21707.1|21677.1|21714.1|21684.1|21716.2|21686.2|21707.1|21677.1|0
1649189100000|2022-04-05 20:05:00|21715.1|21685.1|21715.2|21685.2|21717.9|21687.9|21713.2|21683.2|0
1649189400000|2022-04-05 20:10:00|21714.2|21684.2|21721.2|21691.2|21727.3|21697.3|21713.3|21683.3|0
1649189700000|2022-04-05 20:15:00|21721.6|21691.6|21727.8|21697.8|21727.8|21697.8|21721.2|21691.2|0
1649190000000|2022-04-05 20:20:00|21725|21695|21721.7|21691.7|21726.4|21696.4|21721.7|21691.7|0
1649190300000|2022-04-05 20:25:00|21722.7|21692.7|21721.9|21691.9|21722.7|21692.7|21720.8|21690.8|0
1649190600000|2022-04-05 20:30:00|21722.9|21692.9|21725.7|21695.7|21726.7|21696.7|21722.9|21692.9|0
1649190900000|2022-04-05 20:35:00|21730.7|21700.7|21735.6|21705.6|21736.7|21706.7|21730.7|21700.7|0
1649191200000|2022-04-05 20:40:00|21736.5|21706.5|21735.9|21705.9|21737.5|21707.5|21735.6|21705.6|0
1649191500000|2022-04-05 20:45:00|21736.9|21706.9|21738.8|21708.8|21741|21711|21736.9|21706.9|0
1649191800000|2022-04-05 20:50:00|21739.8|21709.8|21741.1|21711.1|21741.1|21711.1|21736.9|21706.9|0
1649192100000|2022-04-05 20:55:00|21740.6|21710.6|21742.9|21712.9|21743.7|21713.7|21739.9|21709.9|0
1649192400000|2022-04-05 21:00:00|21743.2|21713.2|21743.2|21713.2|21744.6|21714.6|21742.7|21712.7|0
1649192700000|2022-04-05 21:05:00|21742.5|21712.5|21742.1|21712.1|21742.7|21712.7|21742|21712|0
1649193000000|2022-04-05 21:10:00|21742|21712|21741.5|21711.5|21743.2|21713.2|21741.3|21711.3|0
1649193300000|2022-04-05 21:15:00|21741.7|21711.7|21744.7|21714.7|21745.1|21715.1|21740.6|21710.6|0
1649193600000|2022-04-05 21:20:00|21744.5|21714.5|21745.1|21715.1|21745.5|21715.5|21743|21713|0
1649193900000|2022-04-05 21:25:00|21745|21715|21746|21716|21746.7|21716.7|21743.5|21713.5|0
1649194200000|2022-04-05 21:30:00|21746.1|21716.1|21743.8|21713.8|21746.1|21716.1|21742.2|21712.2|0
1649194500000|2022-04-05 21:35:00|21747.4|21717.4|21746.1|21716.1|21747.4|21717.4|21746|21716|0
1649194800000|2022-04-05 21:40:00|21746.3|21716.3|21743.5|21713.5|21746.3|21716.3|21743.5|21713.5|0
1649195100000|2022-04-05 21:45:00|21743.3|21713.3|21742.2|21712.2|21743.3|21713.3|21742|21712|0
1649195400000|2022-04-05 21:50:00|21741.9|21711.9|21741.8|21711.8|21741.9|21711.9|21741.8|21711.8|0
1649195700000|2022-04-05 21:55:00|21742.7|21712.7|21743.8|21713.8|21743.8|21713.8|21742.3|21712.3|0
1649196000000|2022-04-05 22:00:00|21740.4|21710.4|21731.5|21701.5|21742.3|21712.3|21731.5|21701.5|0
1649196300000|2022-04-05 22:05:00|21732.4|21702.4|21713|21683|21732.6|21702.6|21712|21682|0
1649196600000|2022-04-05 22:10:00|21713.9|21683.9|21710.1|21680.1|21713.9|21683.9|21710.1|21680.1|0
1649196900000|2022-04-05 22:15:00|21711|21681|21709.3|21679.3|21711|21681|21708.3|21678.3|0
1649197200000|2022-04-05 22:20:00|21709.7|21679.7|21702.5|21672.5|21710.2|21680.2|21702.5|21672.5|0
1649197500000|2022-04-05 22:25:00|21702.1|21672.1|21701.6|21671.6|21702.5|21672.5|21699.7|21669.7|0
1649197800000|2022-04-05 22:30:00|21702.1|21672.1|21708.7|21678.7|21709.7|21679.7|21702.1|21672.1|0
1649198100000|2022-04-05 22:35:00|21708.8|21678.8|21706.7|21676.7|21710.7|21680.7|21704.8|21674.8|0
1649198400000|2022-04-05 22:40:00|21707.7|21677.7|21710.5|21680.5|21712.4|21682.4|21707.7|21677.7|0
1649198700000|2022-04-05 22:45:00|21711|21681|21711.4|21681.4|21712.7|21682.7|21710.8|21680.8|0
1649199000000|2022-04-05 22:50:00|21712.4|21682.4|21713.3|21683.3|21714.3|21684.3|21711.4|21681.4|0
1649199300000|2022-04-05 22:55:00|21712.4|21682.4|21712.4|21682.4|21713.3|21683.3|21712.4|21682.4|0
1649199600000|2022-04-05 23:00:00|21712.2|21682.2|21711.9|21681.9|21713.7|21683.7|21710.9|21680.9|0
1649199900000|2022-04-05 23:05:00|21711|21681|21706|21676|21711|21681|21706|21676|0
1649200200000|2022-04-05 23:10:00|21706.9|21676.9|21704.1|21674.1|21706.9|21676.9|21704.1|21674.1|0
1649200500000|2022-04-05 23:15:00|21703.1|21673.1|21704.8|21674.8|21704.8|21674.8|21702.9|21672.9|0
1649200800000|2022-04-05 23:20:00|21704.5|21674.5|21703.6|21673.6|21705.5|21675.5|21703.6|21673.6|0
1649201100000|2022-04-05 23:25:00|21702.6|21672.6|21699.9|21669.9|21703.1|21673.1|21699.5|21669.5|0
1649201400000|2022-04-05 23:30:00|21700.3|21670.3|21702.8|21672.8|21702.8|21672.8|21699.9|21669.9|0
1649201700000|2022-04-05 23:35:00|21703.8|21673.8|21702.9|21672.9|21703.8|21673.8|21701.8|21671.8|0
1649202000000|2022-04-05 23:40:00|21703.4|21673.4|21711|21681|21711.8|21681.8|21703.4|21673.4|0
1649202300000|2022-04-05 23:45:00|21710.1|21680.1|21705.3|21675.3|21711|21681|21705.3|21675.3|0
1649202600000|2022-04-05 23:50:00|21706.3|21676.3|21705.1|21675.1|21708.2|21678.2|21705.1|21675.1|0
1649202900000|2022-04-05 23:55:00|21704.2|21674.2|21699.4|21669.4|21704.2|21674.2|21696.6|21666.6|0
1649203200000|2022-04-06 00:00:00|21698.5|21668.5|21677.4|21647.4|21699|21669|21677.4|21647.4|0
1649203500000|2022-04-06 00:05:00|21676.5|21646.5|21687.1|21657.1|21687.6|21657.6|21672.1|21642.1|0
1649203800000|2022-04-06 00:10:00|21687|21657|21692.3|21662.3|21692.4|21662.4|21687|21657|0
1649204100000|2022-04-06 00:15:00|21691.8|21661.8|21680.2|21650.2|21694.8|21664.8|21677.8|21647.8|0
1649204400000|2022-04-06 00:20:00|21683.1|21653.1|21671.5|21641.5|21685|21655|21669.5|21639.5|0
1649204700000|2022-04-06 00:25:00|21671|21641|21664|21634|21678|21648|21663.6|21633.6|0
1649205000000|2022-04-06 00:30:00|21663.6|21633.6|21652.1|21622.1|21663.6|21633.6|21650.6|21620.6|0
1649205300000|2022-04-06 00:35:00|21651.6|21621.6|21657.5|21627.5|21657.5|21627.5|21644.2|21614.2|0
1649205600000|2022-04-06 00:40:00|21657.4|21627.4|21649.2|21619.2|21658.4|21628.4|21648.6|21618.6|0
1649205900000|2022-04-06 00:45:00|21648.9|21618.9|21643.5|21613.5|21648.9|21618.9|21636|21606|0
1649206200000|2022-04-06 00:50:00|21643.3|21613.3|21648.8|21618.8|21649.3|21619.3|21638.8|21608.8|0
1649206500000|2022-04-06 00:55:00|21649.3|21619.3|21632.8|21602.8|21649.7|21619.7|21632.8|21602.8|0
1649206800000|2022-04-06 01:00:00|21632.6|21602.6|21636.1|21606.1|21636.6|21606.6|21623.9|21593.9|0
1649207100000|2022-04-06 01:05:00|21636.3|21606.3|21587.8|21557.8|21636.8|21606.8|21573.3|21543.3|0
1649207400000|2022-04-06 01:10:00|21588.3|21558.3|21549.8|21519.8|21588.3|21558.3|21549.6|21519.6|0
1649207700000|2022-04-06 01:15:00|22286.8|22256.8|22274.4|22269.4|22286.8|22273.4|22210.4|22205.4|3307
1649208000000|2022-04-06 01:20:00|22271.4|22266.4|22264.4|22259.4|22285.9|22280.9|22223.4|22218.4|1721
1649208300000|2022-04-06 01:25:00|22263.4|22258.4|22247.9|22242.9|22268.9|22263.9|22230.9|22225.9|1166
1649208600000|2022-04-06 01:30:00|22249.4|22244.4|22161.9|22156.9|22249.4|22244.4|22086.9|22081.9|7557
1649208900000|2022-04-06 01:35:00|22165.9|22160.9|22092.4|22087.4|22166.9|22161.9|22064.9|22059.9|4404
1649209200000|2022-04-06 01:40:00|22093.9|22088.9|22154.9|22149.9|22155.9|22150.9|22081.9|22076.9|3234
1649209500000|2022-04-06 01:45:00|22155.4|22150.4|22151.4|22146.4|22159.9|22154.9|22087.4|22082.4|2995
1649209800000|2022-04-06 01:50:00|22152.4|22147.4|22178.4|22173.4|22213.9|22208.9|22133.9|22128.9|2992
1649210100000|2022-04-06 01:55:00|22177.9|22172.9|22095.4|22090.4|22195.9|22190.9|22085.4|22080.4|2530
1649210400000|2022-04-06 02:00:00|22092.4|22087.4|22033.9|22028.9|22092.9|22087.9|22026.9|22021.9|3593
1649210700000|2022-04-06 02:05:00|22032.9|22027.9|22083.4|22078.4|22092.9|22087.9|22026.9|22021.9|1731
1649211000000|2022-04-06 02:10:00|22082.9|22077.9|22064.4|22059.4|22097.9|22092.9|22040.4|22035.4|1423
1649211300000|2022-04-06 02:15:00|22059.9|22054.9|22025.4|22020.4|22062.4|22057.4|22013.4|22008.4|2053
1649211600000|2022-04-06 02:20:00|22024.9|22019.9|22088.9|22083.9|22102.9|22097.9|22023.4|22018.4|1979
1649211900000|2022-04-06 02:25:00|22088.4|22083.4|22106.9|22101.9|22136.9|22131.9|22085.9|22080.9|1790
1649212200000|2022-04-06 02:30:00|22105.9|22100.9|22089.9|22084.9|22114.9|22109.9|22073.4|22068.4|1054
1649212500000|2022-04-06 02:35:00|22092.9|22087.9|22121.9|22116.9|22134.9|22129.9|22081.9|22076.9|1146
1649212800000|2022-04-06 02:40:00|22122.4|22117.4|22114.4|22109.4|22124.4|22119.4|22086.4|22081.4|927
1649213100000|2022-04-06 02:45:00|22114.9|22109.9|22067.4|22062.4|22123.9|22118.9|22060.9|22055.9|1139
1649213400000|2022-04-06 02:50:00|22068.4|22063.4|22063.9|22058.9|22087.9|22082.9|22056.4|22051.4|890
1649213700000|2022-04-06 02:55:00|22060.9|22055.9|22106.9|22101.9|22106.9|22101.9|22053.4|22048.4|884
1649214000000|2022-04-06 03:00:00|22106.4|22101.4|22094.9|22089.9|22123.4|22118.4|22089.4|22084.4|1042
1649214300000|2022-04-06 03:05:00|22095.4|22090.4|22119.9|22114.9|22120.4|22115.4|22082.9|22077.9|596
1649214600000|2022-04-06 03:10:00|22120.4|22115.4|22169.9|22164.9|22181.9|22176.9|22112.9|22107.9|1963
1649214900000|2022-04-06 03:15:00|22170.4|22165.4|22153.9|22148.9|22176.9|22171.9|22145.4|22140.4|647
1649215200000|2022-04-06 03:20:00|22153.4|22148.4|22133.4|22128.4|22157.9|22152.9|22132.9|22127.9|723
1649215500000|2022-04-06 03:25:00|22132.9|22127.9|22138.9|22133.9|22155.4|22150.4|22125.9|22120.9|535
1649215800000|2022-04-06 03:30:00|22139.4|22134.4|22151.9|22146.9|22163.4|22158.4|22136.9|22131.9|506
1649216100000|2022-04-06 03:35:00|22152.4|22147.4|22156.4|22151.4|22162.9|22157.9|22137.9|22132.9|474
1649216400000|2022-04-06 03:40:00|22154.9|22149.9|22148.4|22143.4|22158.9|22153.9|22136.9|22131.9|417
1649216700000|2022-04-06 03:45:00|22148.9|22143.9|22149.4|22144.4|22166.4|22161.4|22140.4|22135.4|487
1649217000000|2022-04-06 03:50:00|22150.4|22145.4|22159.9|22154.9|22172.4|22167.4|22148.4|22143.4|351
1649217300000|2022-04-06 03:55:00|22160.4|22155.4|22180.9|22175.9|22181.4|22176.4|22157.4|22152.4|439
1649217600000|2022-04-06 04:00:00|22184.3|22154.3|22187|22157|22187.4|22157.4|22184.3|22154.3|1
1649217900000|2022-04-06 04:05:00|22187.2|22157.2|22195.2|22165.2|22196.5|22166.5|22187|22157|0
1649218200000|2022-04-06 04:10:00|22195.7|22165.7|22193.7|22163.7|22199.8|22169.8|22193.2|22163.2|0
1649218500000|2022-04-06 04:15:00|22194.2|22164.2|22198.2|22168.2|22205.3|22175.3|22194.2|22164.2|0
1649218800000|2022-04-06 04:20:00|22198.7|22168.7|22198|22168|22199.2|22169.2|22197.1|22167.1|0
1649219100000|2022-04-06 04:25:00|22192.1|22162.1|22187.8|22157.8|22193.1|22163.1|22187.8|22157.8|0
1649219400000|2022-04-06 04:30:00|22187.5|22157.5|22182.7|22152.7|22188.3|22158.3|22182.2|22152.2|0
1649219700000|2022-04-06 04:35:00|22183|22153|22181.6|22151.6|22183|22153|22181.5|22151.5|0
1649220000000|2022-04-06 04:40:00|22182.1|22152.1|22183.9|22153.9|22186.5|22156.5|22182.1|22152.1|0
1649220300000|2022-04-06 04:45:00|22183.7|22153.7|22185.4|22155.4|22188.3|22158.3|22183.5|22153.5|0
1649220600000|2022-04-06 04:50:00|22185.7|22155.7|22181|22151|22185.9|22155.9|22180.8|22150.8|0
1649220900000|2022-04-06 04:55:00|22181.3|22151.3|22181.5|22151.5|22185.4|22155.4|22181|22151|0
1649221200000|2022-04-06 05:00:00|22181|22151|22129.4|22124.4|22190.4|22185.4|22128.9|22123.9|1631
1649221500000|2022-04-06 05:05:00|22129.9|22124.9|22168.9|22163.9|22180.4|22175.4|22119.4|22114.4|1221
1649221800000|2022-04-06 05:10:00|22169.4|22164.4|22150.4|22145.4|22173.9|22168.9|22138.4|22133.4|692
1649222100000|2022-04-06 05:15:00|22150.9|22145.9|22210.4|22205.4|22225.4|22220.4|22148.4|22143.4|1654
1649222400000|2022-04-06 05:20:00|22212.4|22207.4|22199.9|22194.9|22218.9|22213.9|22185.9|22180.9|879
1649222700000|2022-04-06 05:25:00|22200.4|22195.4|22195.4|22190.4|22215.4|22210.4|22184.4|22179.4|764
1649223000000|2022-04-06 05:30:00|22193.9|22188.9|22226.4|22221.4|22234.9|22229.9|22179.4|22174.4|1247
1649223300000|2022-04-06 05:35:00|22227.4|22222.4|22225.9|22220.9|22252.4|22247.4|22217.4|22212.4|1633
1649223600000|2022-04-06 05:40:00|22225.4|22220.4|22220.4|22215.4|22234.4|22229.4|22205.9|22200.9|1742
1649223900000|2022-04-06 05:45:00|22219.9|22214.9|22220.9|22215.9|22239.9|22234.9|22206.9|22201.9|791
1649224200000|2022-04-06 05:50:00|22221.4|22216.4|22218.4|22213.4|22224.9|22219.9|22199.9|22194.9|734
1649224500000|2022-04-06 05:55:00|22218.9|22213.9|22216.4|22211.4|22222.4|22217.4|22207.4|22202.4|580
1649224800000|2022-04-06 06:00:00|22214.4|22209.4|22227.4|22222.4|22239.4|22234.4|22205.9|22200.9|1814
1649225100000|2022-04-06 06:05:00|22225.4|22220.4|22200.9|22195.9|22225.4|22220.4|22170.9|22165.9|1088
1649225400000|2022-04-06 06:10:00|22201.4|22196.4|22202.4|22197.4|22214.4|22209.4|22192.9|22187.9|599
1649225700000|2022-04-06 06:15:00|22201.9|22196.9|22192.4|22187.4|22206.4|22201.4|22180.9|22175.9|538
1649226000000|2022-04-06 06:20:00|22192.9|22187.9|22175.4|22170.4|22194.4|22189.4|22163.9|22158.9|775
1649226300000|2022-04-06 06:25:00|22177.4|22172.4|22166.4|22161.4|22186.4|22181.4|22160.4|22155.4|647
1649226600000|2022-04-06 06:30:00|22167.9|22162.9|22181.4|22176.4|22185.4|22180.4|22156.4|22151.4|640
1649226900000|2022-04-06 06:35:00|22180.9|22175.9|22193.4|22188.4|22194.4|22189.4|22172.4|22167.4|685
1649227200000|2022-04-06 06:40:00|22192.9|22187.9|22200.4|22195.4|22209.4|22204.4|22187.9|22182.9|636
1649227500000|2022-04-06 06:45:00|22200.9|22195.9|22201.9|22196.9|22211.9|22206.9|22189.9|22184.9|611
1649227800000|2022-04-06 06:50:00|22201.4|22196.4|22220.9|22215.9|22222.4|22217.4|22196.9|22191.9|522
1649228100000|2022-04-06 06:55:00|22220.4|22215.4|22204.9|22199.9|22229.9|22224.9|22198.4|22193.4|757
1649228400000|2022-04-06 07:00:00|22205.4|22200.4|22216.4|22211.4|22233.9|22228.9|22202.9|22197.9|702
1649228700000|2022-04-06 07:05:00|22218.4|22213.4|22206.9|22201.9|22222.4|22217.4|22197.4|22192.4|618
1649229000000|2022-04-06 07:10:00|22205.9|22200.9|22231.4|22226.4|22240.9|22235.9|22193.4|22188.4|958
1649229300000|2022-04-06 07:15:00|22232.4|22227.4|22230.4|22225.4|22248.4|22243.4|22221.4|22216.4|907
1649229600000|2022-04-06 07:20:00|22232.9|22227.9|22196.4|22191.4|22232.9|22227.9|22196.4|22191.4|811
1649229900000|2022-04-06 07:25:00|22196.9|22191.9|22181.9|22176.9|22204.9|22199.9|22180.4|22175.4|931
1649230200000|2022-04-06 07:30:00|22181.4|22176.4|22108.9|22103.9|22190.4|22185.4|22105.9|22100.9|1883
1649230500000|2022-04-06 07:35:00|22110.9|22105.9|22045.9|22040.9|22116.4|22111.4|22040.9|22035.9|2053
1649230800000|2022-04-06 07:40:00|22046.4|22041.4|22060.4|22055.4|22080.9|22075.9|22043.4|22038.4|1304
1649231100000|2022-04-06 07:45:00|22061.9|22056.9|22050.9|22045.9|22075.4|22070.4|22045.9|22040.9|1262
1649231400000|2022-04-06 07:50:00|22050.4|22045.4|22025.4|22020.4|22059.4|22054.4|21994.4|21989.4|2256
1649231700000|2022-04-06 07:55:00|22027.4|22022.4|22013.9|22008.9|22043.4|22038.4|22008.4|22003.4|1446
1649232000000|2022-04-06 08:00:00|22011.9|22006.9|22053.9|22048.9|22070.4|22065.4|22010.4|22005.4|1785
1649232300000|2022-04-06 08:05:00|22052.9|22047.9|22116.9|22111.9|22119.9|22114.9|22041.4|22036.4|2317
1649232600000|2022-04-06 08:10:00|22113.4|22108.4|22093.9|22088.9|22114.4|22109.4|22078.4|22073.4|1232
1649232900000|2022-04-06 08:15:00|22093.4|22088.4|22060.4|22055.4|22106.4|22101.4|22060.4|22055.4|864
1649233200000|2022-04-06 08:20:00|22059.4|22054.4|22050.4|22045.4|22061.9|22056.9|22046.4|22041.4|536
1649233500000|2022-04-06 08:25:00|22051.4|22046.4|22083.9|22078.9|22085.9|22080.9|22046.4|22041.4|1280
1649233800000|2022-04-06 08:30:00|22083.1|22053.1|22077.4|22047.4|22099.3|22069.3|22072.3|22042.3|0
1649234100000|2022-04-06 08:35:00|22077.1|22047.1|22068.7|22038.7|22085.2|22055.2|22058.5|22028.5|0
1649234400000|2022-04-06 08:40:00|22069.2|22039.2|22048.6|22018.6|22073.1|22043.1|22047.3|22017.3|0
1649234700000|2022-04-06 08:45:00|22048.1|22018.1|22080.9|22050.9|22092.1|22062.1|22044.5|22014.5|0
1649235000000|2022-04-06 08:50:00|22078|22048|22087.9|22057.9|22097|22067|22077.5|22047.5|0
1649235300000|2022-04-06 08:55:00|22087.7|22057.7|22093.8|22063.8|22095.3|22065.3|22076.7|22046.7|0
1649235600000|2022-04-06 09:00:00|22096.7|22066.7|22089.2|22059.2|22111.6|22081.6|22088.7|22058.7|0
1649235900000|2022-04-06 09:05:00|22090.7|22060.7|22074.3|22044.3|22092.6|22062.6|22067.9|22037.9|0
1649236200000|2022-04-06 09:10:00|22071.3|22041.3|22057.8|22027.8|22086.1|22056.1|22052.7|22022.7|0
1649236500000|2022-04-06 09:15:00|22057.5|22027.5|22073.9|22065.9|22085.4|22077.4|22044.9|22027.5|467
1649236800000|2022-04-06 09:20:00|22074.4|22066.4|22079.9|22071.9|22085.9|22077.9|22072.4|22064.4|80
1649237100000|2022-04-06 09:25:00|22080.4|22072.4|22073.4|22065.4|22085.4|22077.4|22072.4|22064.4|70
1649237400000|2022-04-06 09:30:00|22072.9|22064.9|22087.4|22079.4|22090.4|22082.4|22072.9|22064.9|145
1649237700000|2022-04-06 09:35:00|22087.9|22079.9|22073.4|22065.4|22088.9|22080.9|22068.9|22060.9|65
1649238000000|2022-04-06 09:40:00|22072.4|22064.4|22081.4|22073.4|22081.4|22073.4|22062.9|22054.9|124
1649238300000|2022-04-06 09:45:00|22080.9|22072.9|22076.9|22068.9|22083.4|22075.4|22072.9|22064.9|81
1649238600000|2022-04-06 09:50:00|22076.4|22068.4|22073.9|22065.9|22076.4|22068.4|22062.4|22054.4|51
1649238900000|2022-04-06 09:55:00|22074.4|22066.4|22083.9|22075.9|22094.4|22086.4|22074.4|22066.4|136
1649239200000|2022-04-06 10:00:00|22083.4|22075.4|22079.9|22071.9|22087.9|22079.9|22072.4|22064.4|84
1649239500000|2022-04-06 10:05:00|22080.4|22072.4|22076.9|22068.9|22082.9|22074.9|22075.4|22067.4|77
1649239800000|2022-04-06 10:10:00|22076.4|22068.4|22027.9|22019.9|22076.9|22068.9|22012.4|22004.4|275
1649240100000|2022-04-06 10:15:00|22027.4|22019.4|22022.4|22014.4|22031.4|22023.4|22016.4|22008.4|83
1649240400000|2022-04-06 10:20:00|22022.9|22014.9|22026.4|22018.4|22027.9|22019.9|22001.4|21993.4|140
1649240700000|2022-04-06 10:25:00|22025.4|22017.4|22039.4|22031.4|22039.4|22031.4|22022.4|22014.4|76
1649241000000|2022-04-06 10:30:00|22038.9|22030.9|22024.9|22016.9|22039.4|22031.4|22018.9|22010.9|118
1649241300000|2022-04-06 10:35:00|22023.9|22015.9|22026.4|22018.4|22035.4|22027.4|22018.4|22010.4|69
1649241600000|2022-04-06 10:40:00|22026.9|22018.9|22029.4|22021.4|22038.9|22030.9|22018.4|22010.4|48
1649241900000|2022-04-06 10:45:00|22030.4|22022.4|22022.4|22014.4|22031.4|22023.4|22013.9|22005.9|72
1649242200000|2022-04-06 10:50:00|22022.9|22014.9|22019.4|22011.4|22024.9|22016.9|22008.9|22000.9|68
1649242500000|2022-04-06 10:55:00|22018.9|22010.9|22009.9|22001.9|22020.4|22012.4|22007.4|21999.4|129
1649242800000|2022-04-06 11:00:00|22010.4|22002.4|22013.9|22005.9|22025.9|22017.9|22009.9|22001.9|94
1649243100000|2022-04-06 11:05:00|22014.4|22006.4|21992.9|21984.9|22016.4|22008.4|21988.4|21980.4|162
1649243400000|2022-04-06 11:10:00|21993.4|21985.4|22015.9|22007.9|22030.4|22022.4|21984.4|21976.4|519
1649243700000|2022-04-06 11:15:00|22015.4|22007.4|21995.4|21987.4|22015.9|22007.9|21990.4|21982.4|264
1649244000000|2022-04-06 11:20:00|21994.9|21986.9|21984.9|21976.9|22008.4|22000.4|21984.4|21976.4|178
1649244300000|2022-04-06 11:25:00|21985.4|21977.4|21985.4|21977.4|21997.4|21989.4|21984.4|21976.4|81
1649244600000|2022-04-06 11:30:00|21985.9|21977.9|21999.4|21991.4|22002.9|21994.9|21975.4|21967.4|143
1649244900000|2022-04-06 11:35:00|21999.9|21991.9|21991.4|21983.4|22005.9|21997.9|21988.4|21980.4|78
1649245200000|2022-04-06 11:40:00|21990.9|21982.9|21989.4|21981.4|21993.4|21985.4|21981.4|21973.4|66
1649245500000|2022-04-06 11:45:00|21989.9|21981.9|21995.9|21987.9|22009.4|22001.4|21989.9|21981.9|100
1649245800000|2022-04-06 11:50:00|21995.4|21987.4|21984.9|21976.9|21995.4|21987.4|21978.4|21970.4|59
1649246100000|2022-04-06 11:55:00|21985.9|21977.9|21976.4|21968.4|21990.9|21982.9|21957.9|21949.9|224
1649246400000|2022-04-06 12:00:00|21975.9|21967.9|21967.4|21959.4|21977.4|21969.4|21946.4|21938.4|259
1649246700000|2022-04-06 12:05:00|21967.9|21959.9|21968.4|21960.4|21970.9|21962.9|21953.9|21945.9|107
1649247000000|2022-04-06 12:10:00|21968.9|21960.9|21970.9|21962.9|21977.4|21969.4|21966.9|21958.9|81
1649247300000|2022-04-06 12:15:00|21970.4|21962.4|21977.9|21969.9|21981.4|21973.4|21968.4|21960.4|71
1649247600000|2022-04-06 12:20:00|21978.4|21970.4|21996.9|21988.9|21997.4|21989.4|21976.9|21968.9|128
1649247900000|2022-04-06 12:25:00|21996.4|21988.4|22004.9|21996.9|22008.4|22000.4|21994.4|21986.4|235
1649248200000|2022-04-06 12:30:00|22004.4|21996.4|21994.9|21986.9|22008.4|22000.4|21990.4|21982.4|112
1649248500000|2022-04-06 12:35:00|21998.4|21990.4|21993.9|21985.9|22001.4|21993.4|21987.4|21979.4|66
1649248800000|2022-04-06 12:40:00|21994.4|21986.4|21995.4|21987.4|22003.4|21995.4|21991.9|21983.9|65
1649249100000|2022-04-06 12:45:00|21994.9|21986.9|21978.9|21970.9|21998.9|21990.9|21972.9|21964.9|86
1649249400000|2022-04-06 12:50:00|21977.9|21969.9|21975.9|21967.9|21996.4|21988.4|21972.4|21964.4|86
1649249700000|2022-04-06 12:55:00|21975.4|21967.4|21997.9|21989.9|22011.4|22003.4|21973.4|21965.4|270
1649250000000|2022-04-06 13:00:00|21995.9|21987.9|22005.9|21997.9|22010.4|22002.4|21988.4|21980.4|197
1649250300000|2022-04-06 13:05:00|22006.4|21998.4|22012.9|22004.9|22017.4|22009.4|22005.9|21997.9|64
1649250600000|2022-04-06 13:10:00|22012.4|22004.4|22006.4|21998.4|22016.4|22008.4|22003.4|21995.4|54
1649250900000|2022-04-06 13:15:00|22006.9|21998.9|22018.4|22010.4|22027.9|22019.9|22006.9|21998.9|214
1649251200000|2022-04-06 13:20:00|22018.9|22010.9|22010.4|22002.4|22020.4|22012.4|22004.4|21996.4|115
1649251500000|2022-04-06 13:25:00|22009.9|22001.9|21990.4|21982.4|22009.9|22001.9|21988.9|21980.9|85
1649251800000|2022-04-06 13:30:00|21991.4|21983.4|21972.9|21964.9|22029.9|22021.9|21923.4|21915.4|1248
1649252100000|2022-04-06 13:35:00|21973.9|21965.9|21911.4|21903.4|21979.4|21971.4|21903.4|21895.4|839
1649252400000|2022-04-06 13:40:00|21912.4|21904.4|21908.9|21900.9|21929.9|21921.9|21897.9|21889.9|474
1649252700000|2022-04-06 13:45:00|21909.4|21901.4|21883.9|21875.9|21935.4|21927.4|21878.4|21870.4|519
1649253000000|2022-04-06 13:50:00|21884.4|21876.4|21879.4|21871.4|21909.9|21901.9|21869.4|21861.4|368
1649253300000|2022-04-06 13:55:00|21878.9|21870.9|21849.9|21841.9|21895.4|21887.4|21849.4|21841.4|382
1649253600000|2022-04-06 14:00:00|21849.4|21841.4|21833.4|21825.4|21865.4|21857.4|21825.4|21817.4|514
1649253900000|2022-04-06 14:05:00|21833.9|21825.9|21857.4|21849.4|21857.4|21849.4|21824.9|21816.9|269
1649254200000|2022-04-06 14:10:00|21856.9|21848.9|21887.9|21879.9|21889.4|21881.4|21840.9|21832.9|334
1649254500000|2022-04-06 14:15:00|21887.4|21879.4|21890.4|21882.4|21902.4|21894.4|21880.9|21872.9|312
1649254800000|2022-04-06 14:20:00|21890.9|21882.9|21910.9|21902.9|21921.4|21913.4|21882.4|21874.4|291
1649255100000|2022-04-06 14:25:00|21909.4|21901.4|21863.4|21855.4|21916.4|21908.4|21863.4|21855.4|422
1649255400000|2022-04-06 14:30:00|21862.4|21854.4|21882.9|21874.9|21903.9|21895.9|21857.4|21849.4|255
1649255700000|2022-04-06 14:35:00|21883.4|21875.4|21905.9|21897.9|21905.9|21897.9|21879.9|21871.9|162
1649256000000|2022-04-06 14:40:00|21904.9|21896.9|21908.4|21900.4|21912.4|21904.4|21877.9|21869.9|163
1649256300000|2022-04-06 14:45:00|21903.9|21895.9|21901.9|21893.9|21917.9|21909.9|21887.4|21879.4|215
1649256600000|2022-04-06 14:50:00|21901.4|21893.4|21875.4|21867.4|21906.4|21898.4|21859.4|21851.4|366
1649256900000|2022-04-06 14:55:00|21874.9|21866.9|21854.4|21846.4|21892.4|21884.4|21851.4|21843.4|233
1649257200000|2022-04-06 15:00:00|21853.4|21845.4|21874.9|21866.9|21877.4|21869.4|21840.4|21832.4|249
1649257500000|2022-04-06 15:05:00|21875.9|21867.9|21826.4|21818.4|21877.9|21869.9|21821.4|21813.4|382
1649257800000|2022-04-06 15:10:00|21825.9|21817.9|21831.9|21823.9|21841.4|21833.4|21817.9|21809.9|367
1649258100000|2022-04-06 15:15:00|21830.9|21822.9|21822.4|21814.4|21848.9|21840.9|21817.9|21809.9|187
1649258400000|2022-04-06 15:20:00|21821.9|21813.9|21829.9|21821.9|21848.9|21840.9|21813.4|21805.4|243
1649258700000|2022-04-06 15:25:00|21829.4|21821.4|21839.9|21831.9|21841.9|21833.9|21818.4|21810.4|206
1649259000000|2022-04-06 15:30:00|21840.4|21832.4|21814.9|21806.9|21849.4|21841.4|21809.4|21801.4|232
1649259300000|2022-04-06 15:35:00|21814.4|21806.4|21833.9|21825.9|21842.4|21834.4|21811.4|21803.4|307
1649259600000|2022-04-06 15:40:00|21833.4|21825.4|21835.4|21827.4|21854.9|21846.9|21824.9|21816.9|163
1649259900000|2022-04-06 15:45:00|21836.9|21828.9|21841.9|21833.9|21853.4|21845.4|21818.9|21810.9|176
1649260200000|2022-04-06 15:50:00|21841.4|21833.4|21853.9|21845.9|21859.9|21851.9|21832.9|21824.9|163
1649260500000|2022-04-06 15:55:00|21854.4|21846.4|21842.4|21834.4|21866.4|21858.4|21838.4|21830.4|258
1649260800000|2022-04-06 16:00:00|21841.9|21833.9|21851.9|21843.9|21868.4|21860.4|21840.9|21832.9|114
1649261100000|2022-04-06 16:05:00|21851.4|21843.4|21868.4|21860.4|21877.4|21869.4|21847.4|21839.4|163
1649261400000|2022-04-06 16:10:00|21867.9|21859.9|21860.4|21852.4|21870.4|21862.4|21857.4|21849.4|124
1649261700000|2022-04-06 16:15:00|21859.9|21851.9|21838.4|21830.4|21861.4|21853.4|21834.4|21826.4|100
1649262000000|2022-04-06 16:20:00|21837.9|21829.9|21835.9|21827.9|21839.9|21831.9|21822.4|21814.4|140
1649262300000|2022-04-06 16:25:00|21835.4|21827.4|21827.9|21819.9|21838.4|21830.4|21823.9|21815.9|65
1649262600000|2022-04-06 16:30:00|21828.4|21820.4|21830.9|21822.9|21839.4|21831.4|21816.9|21808.9|116
1649262900000|2022-04-06 16:35:00|21830.4|21822.4|21839.9|21831.9|21841.9|21833.9|21817.4|21809.4|109
1649263200000|2022-04-06 16:40:00|21839.4|21831.4|21834.4|21826.4|21855.9|21847.9|21828.9|21820.9|149
1649263500000|2022-04-06 16:45:00|21833.9|21825.9|21841.4|21833.4|21848.4|21840.4|21827.4|21819.4|47
1649263800000|2022-04-06 16:50:00|21840.9|21832.9|21839.9|21831.9|21844.4|21836.4|21831.4|21823.4|39
1649264100000|2022-04-06 16:55:00|21840.4|21832.4|21844.9|21836.9|21851.4|21843.4|21838.9|21830.9|78
1649264400000|2022-04-06 17:00:00|21843.4|21835.4|21843.4|21835.4|21844.9|21836.9|21832.9|21824.9|55
1649264700000|2022-04-06 17:05:00|21843.9|21835.9|21851.4|21843.4|21854.4|21846.4|21839.9|21831.9|92
1649265000000|2022-04-06 17:10:00|21851.9|21843.9|21853.4|21845.4|21861.4|21853.4|21849.9|21841.9|104
1649265300000|2022-04-06 17:15:00|21852.9|21844.9|21863.9|21855.9|21870.4|21862.4|21850.9|21842.9|64
1649265600000|2022-04-06 17:20:00|21863.4|21855.4|21884.4|21876.4|21887.9|21879.9|21861.4|21853.4|54
1649265900000|2022-04-06 17:25:00|21884.9|21876.9|21880.4|21872.4|21889.9|21881.9|21870.9|21862.9|89
1649266200000|2022-04-06 17:30:00|21881.4|21873.4|21890.9|21882.9|21891.9|21883.9|21873.4|21865.4|36
1649266500000|2022-04-06 17:35:00|21891.9|21883.9|21894.4|21886.4|21898.9|21890.9|21876.9|21868.9|73
1649266800000|2022-04-06 17:40:00|21894.9|21886.9|21913.4|21905.4|21917.9|21909.9|21890.9|21882.9|98
1649267100000|2022-04-06 17:45:00|21912.9|21904.9|21918.4|21910.4|21919.4|21911.4|21895.4|21887.4|111
1649267400000|2022-04-06 17:50:00|21917.9|21909.9|21908.4|21900.4|21920.4|21912.4|21902.9|21894.9|88
1649267700000|2022-04-06 17:55:00|21907.9|21899.9|21884.9|21876.9|21910.4|21902.4|21884.4|21876.4|67
1649268000000|2022-04-06 18:00:00|21883.4|21875.4|21926.9|21918.9|21960.9|21952.9|21863.9|21855.9|367
1649268300000|2022-04-06 18:05:00|21927.4|21919.4|21851.9|21843.9|21927.4|21919.4|21839.4|21831.4|138
1649268600000|2022-04-06 18:10:00|21851.4|21843.4|21804.4|21796.4|21853.4|21845.4|21799.4|21791.4|299
1649268900000|2022-04-06 18:15:00|21803.4|21795.4|21784.9|21776.9|21803.4|21795.4|21771.4|21763.4|325
1649269200000|2022-04-06 18:20:00|21782.9|21774.9|21806.9|21798.9|21819.9|21811.9|21774.9|21766.9|136
1649269500000|2022-04-06 18:25:00|21806.4|21798.4|21830.4|21822.4|21841.9|21833.9|21802.9|21794.9|231
1649269800000|2022-04-06 18:30:00|21829.4|21821.4|21926.9|21918.9|21937.4|21929.4|21817.4|21809.4|329
1649270100000|2022-04-06 18:35:00|21926.4|21918.4|21893.9|21885.9|21957.9|21949.9|21882.9|21874.9|248
1649270400000|2022-04-06 18:40:00|21893.4|21885.4|21906.4|21898.4|21927.9|21919.9|21883.9|21875.9|181
1649270700000|2022-04-06 18:45:00|21905.9|21897.9|21901.9|21893.9|21934.4|21926.4|21897.9|21889.9|93
1649271000000|2022-04-06 18:50:00|21902.4|21894.4|21946.4|21938.4|21949.4|21941.4|21902.4|21894.4|92
1649271300000|2022-04-06 18:55:00|21946.9|21938.9|21979.8|21949.8|21979.8|21968.9|21943.4|21935.4|136
1649271600000|2022-04-06 19:00:00|21980|21950|22012.1|21982.1|22022.4|21992.4|21980|21950|0
1649271900000|2022-04-06 19:05:00|22012.3|21982.3|21971.1|21941.1|22012.3|21982.3|21960.4|21930.4|0
1649272200000|2022-04-06 19:10:00|21971.3|21941.3|21960.9|21930.9|21993.9|21963.9|21946.6|21916.6|0
1649272500000|2022-04-06 19:15:00|21961.3|21931.3|21936.2|21906.2|21974.6|21944.6|21934.7|21904.7|0
1649272800000|2022-04-06 19:20:00|21936.6|21906.6|21910|21880|21938.6|21908.6|21907.5|21877.5|0
1649273100000|2022-04-06 19:25:00|21911.2|21881.2|21876.5|21846.5|21914.3|21884.3|21872.1|21842.1|0
1649273400000|2022-04-06 19:30:00|21876.1|21846.1|21863.8|21833.8|21895.2|21865.2|21860.7|21830.7|0
1649273700000|2022-04-06 19:35:00|21864.4|21834.4|21915.4|21885.4|21917.4|21887.4|21854|21824|0
1649274000000|2022-04-06 19:40:00|21915.3|21885.3|21914.2|21884.2|21918.1|21888.1|21890.5|21860.5|0
1649274300000|2022-04-06 19:45:00|21914|21884|21940.6|21910.6|21955.4|21925.4|21906.5|21876.5|0
1649274600000|2022-04-06 19:50:00|21941.6|21911.6|21907.8|21877.8|21950.6|21920.6|21906.7|21876.7|0
1649274900000|2022-04-06 19:55:00|21908.1|21878.1|21899.3|21869.3|21931.7|21901.7|21888.6|21858.6|0
1649275200000|2022-04-06 20:00:00|21901.3|21871.3|21897.3|21867.3|21901.3|21871.3|21882.9|21852.9|0
1649275500000|2022-04-06 20:05:00|21896.3|21866.3|21903.6|21873.6|21906.5|21876.5|21896.3|21866.3|0
1649275800000|2022-04-06 20:10:00|21904.1|21874.1|21894.3|21864.3|21907|21877|21894.3|21864.3|0
1649276100000|2022-04-06 20:15:00|21895.3|21865.3|21894.2|21864.2|21896.2|21866.2|21881.6|21851.6|0
1649276400000|2022-04-06 20:20:00|21895.2|21865.2|21892.8|21862.8|21898.9|21868.9|21892|21862|0
1649276700000|2022-04-06 20:25:00|21893.3|21863.3|21896.3|21866.3|21898.3|21868.3|21892.8|21862.8|0
1649277000000|2022-04-06 20:30:00|21896.8|21866.8|21895.4|21865.4|21898.3|21868.3|21895.4|21865.4|0
1649277300000|2022-04-06 20:35:00|21894.9|21864.9|21889|21859|21896.9|21866.9|21885.1|21855.1|0
1649277600000|2022-04-06 20:40:00|21888.5|21858.5|21893|21863|21893.9|21863.9|21887.1|21857.1|0
1649277900000|2022-04-06 20:45:00|21894.9|21864.9|21899|21869|21899.9|21869.9|21893|21863|0
1649278200000|2022-04-06 20:50:00|21899.9|21869.9|21890.7|21860.7|21899.9|21869.9|21890.7|21860.7|0
1649278500000|2022-04-06 20:55:00|21891.7|21861.7|21889.7|21859.7|21892.4|21862.4|21889|21859|0
1649278800000|2022-04-06 21:00:00|21888.9|21858.9|21891.1|21861.1|21891.9|21861.9|21888.9|21858.9|0
1649279100000|2022-04-06 21:05:00|21891.5|21861.5|21894.1|21864.1|21894.2|21864.2|21891.1|21861.1|0
1649279400000|2022-04-06 21:10:00|21893.9|21863.9|21893.9|21863.9|21894.6|21864.6|21892.8|21862.8|0
1649279700000|2022-04-06 21:15:00|21894.1|21864.1|21894.1|21864.1|21894.2|21864.2|21893.9|21863.9|0
1649280000000|2022-04-06 21:20:00|21894.2|21864.2|21894.1|21864.1|21894.3|21864.3|21893.7|21863.7|0
1649280300000|2022-04-06 21:25:00|21894.2|21864.2|21893.2|21863.2|21894.5|21864.5|21893.2|21863.2|0
1649280600000|2022-04-06 21:30:00|21893|21863|21890.7|21860.7|21893.1|21863.1|21889.4|21859.4|0
1649280900000|2022-04-06 21:35:00|21891|21861|21890.7|21860.7|21891.2|21861.2|21890.4|21860.4|0
1649281200000|2022-04-06 21:40:00|21891.1|21861.1|21891.5|21861.5|21891.5|21861.5|21891.1|21861.1|0
1649281500000|2022-04-06 21:45:00|21891.7|21861.7|21893.3|21863.3|21893.3|21863.3|21891.4|21861.4|0
1649281800000|2022-04-06 21:50:00|21892.1|21862.1|21891.7|21861.7|21892.6|21862.6|21891.7|21861.7|0
1649282100000|2022-04-06 21:55:00|21891.9|21861.9|21892.2|21862.2|21892.2|21862.2|21891|21861|0
1649282400000|2022-04-06 22:00:00|21889.4|21859.4|21901.7|21871.7|21901.7|21871.7|21889.4|21859.4|0
1649282700000|2022-04-06 22:05:00|21902.7|21872.7|21906.6|21876.6|21908.5|21878.5|21900.7|21870.7|0
1649283000000|2022-04-06 22:10:00|21907.6|21877.6|21907.5|21877.5|21908.6|21878.6|21905.5|21875.5|0
1649283300000|2022-04-06 22:15:00|21909.4|21879.4|21904.3|21874.3|21911.4|21881.4|21904.3|21874.3|0
1649283600000|2022-04-06 22:20:00|21905.2|21875.2|21904.2|21874.2|21906.2|21876.2|21903.3|21873.3|0
1649283900000|2022-04-06 22:25:00|21905.2|21875.2|21905|21875|21906|21876|21901.3|21871.3|0
1649284200000|2022-04-06 22:30:00|21905.5|21875.5|21912.6|21882.6|21913.6|21883.6|21905.5|21875.5|0
1649284500000|2022-04-06 22:35:00|21913|21883|21910.6|21880.6|21913.5|21883.5|21909.6|21879.6|0
1649284800000|2022-04-06 22:40:00|21911.1|21881.1|21911.9|21881.9|21912.6|21882.6|21903.8|21873.8|0
1649285100000|2022-04-06 22:45:00|21912.4|21882.4|21908.5|21878.5|21912.9|21882.9|21908.5|21878.5|0
1649285400000|2022-04-06 22:50:00|21907.6|21877.6|21903.9|21873.9|21909|21879|21900.9|21870.9|0
1649285700000|2022-04-06 22:55:00|21902.9|21872.9|21905.8|21875.8|21907.8|21877.8|21902.9|21872.9|0
1649286000000|2022-04-06 23:00:00|21905.3|21875.3|21898.8|21868.8|21908.8|21878.8|21898.8|21868.8|0
1649286300000|2022-04-06 23:05:00|21897.8|21867.8|21896.8|21866.8|21899.5|21869.5|21895.8|21865.8|0
1649286600000|2022-04-06 23:10:00|21897.8|21867.8|21896.8|21866.8|21899.8|21869.8|21894.9|21864.9|0
1649286900000|2022-04-06 23:15:00|21897.8|21867.8|21898.4|21868.4|21899.8|21869.8|21897.4|21867.4|0
1649287200000|2022-04-06 23:20:00|21897.9|21867.9|21900.7|21870.7|21902.7|21872.7|21897.9|21867.9|0
1649287500000|2022-04-06 23:25:00|21899.7|21869.7|21900|21870|21901|21871|21897.8|21867.8|0
1649287800000|2022-04-06 23:30:00|21899|21869|21888.7|21858.7|21901.4|21871.4|21885.8|21855.8|0
1649288100000|2022-04-06 23:35:00|21887.7|21857.7|21872|21842|21889.2|21859.2|21870|21840|0
1649288400000|2022-04-06 23:40:00|21872.5|21842.5|21872.2|21842.2|21874.6|21844.6|21868.8|21838.8|0
1649288700000|2022-04-06 23:45:00|21871.7|21841.7|21865.7|21835.7|21873.7|21843.7|21865.7|21835.7|0
1649289000000|2022-04-06 23:50:00|21864.7|21834.7|21854.1|21824.1|21866.6|21836.6|21849.3|21819.3|0
1649289300000|2022-04-06 23:55:00|21853.5|21823.5|21844.9|21814.9|21854.1|21824.1|21840|21810|0
1649289600000|2022-04-07 00:00:00|21842|21812|21850|21820|21852|21822|21832.3|21802.3|0
1649289900000|2022-04-07 00:05:00|21849.4|21819.4|21841.6|21811.6|21851.4|21821.4|21841.6|21811.6|0
1649290200000|2022-04-07 00:10:00|21841.2|21811.2|21841.5|21811.5|21850.1|21820.1|21839.3|21809.3|0
1649290500000|2022-04-07 00:15:00|21842.5|21812.5|21827.7|21797.7|21847.3|21817.3|21826.7|21796.7|0
1649290800000|2022-04-07 00:20:00|21827.5|21797.5|21837.3|21807.3|21842.7|21812.7|21827.2|21797.2|0
1649291100000|2022-04-07 00:25:00|21837.8|21807.8|21841.6|21811.6|21842.2|21812.2|21831.4|21801.4|0
1649291400000|2022-04-07 00:30:00|21842.1|21812.1|21832|21802|21842.1|21812.1|21830.5|21800.5|0
1649291700000|2022-04-07 00:35:00|21831.7|21801.7|21826.7|21796.7|21832|21802|21826.4|21796.4|0
1649292000000|2022-04-07 00:40:00|21825.1|21795.1|21835|21805|21843.1|21813.1|21824.9|21794.9|0
1649292300000|2022-04-07 00:45:00|21834.6|21804.6|21825.8|21795.8|21835|21805|21821.9|21791.9|0
1649292600000|2022-04-07 00:50:00|21826.7|21796.7|21832.6|21802.6|21834.1|21804.1|21825.3|21795.3|0
1649292900000|2022-04-07 00:55:00|21833.1|21803.1|21840|21810|21840|21810|21828.2|21798.2|0
1649293200000|2022-04-07 01:00:00|21840.5|21810.5|21849.7|21819.7|21850.2|21820.2|21831.3|21801.3|0
1649293500000|2022-04-07 01:05:00|21849.9|21819.9|21865.8|21835.8|21866.3|21836.3|21849.7|21819.7|0
1649293800000|2022-04-07 01:10:00|21866.3|21836.3|21874.8|21844.8|21884.8|21854.8|21864.3|21834.3|0
1649294100000|2022-04-07 01:15:00|21877.7|21847.7|21920.4|21915.4|21934.4|21929.4|21838.9|21833.9|2320
1649294400000|2022-04-07 01:20:00|21921.9|21916.9|21929.4|21924.4|21951.4|21946.4|21919.4|21914.4|1015
1649294700000|2022-04-07 01:25:00|21928.9|21923.9|21912.9|21907.9|21935.4|21930.4|21905.4|21900.4|821
1649295000000|2022-04-07 01:30:00|21915.4|21910.4|22004.4|21999.4|22020.9|22015.9|21898.4|21893.4|4861
1649295300000|2022-04-07 01:35:00|22002.9|21997.9|22088.9|22083.9|22092.9|22087.9|22002.9|21997.9|3799
1649295600000|2022-04-07 01:40:00|22089.9|22084.9|22172.9|22167.9|22178.4|22173.4|22072.4|22067.4|3462
1649295900000|2022-04-07 01:45:00|22173.9|22168.9|22193.4|22188.4|22213.4|22208.4|22146.4|22141.4|3905
1649296200000|2022-04-07 01:50:00|22194.4|22189.4|22148.9|22143.9|22200.4|22195.4|22136.9|22131.9|2254
1649296500000|2022-04-07 01:55:00|22145.9|22140.9|22141.9|22136.9|22167.4|22162.4|22122.9|22117.9|2303
1649296800000|2022-04-07 02:00:00|22141.4|22136.4|22069.4|22064.4|22155.4|22150.4|22069.4|22064.4|2968
1649297100000|2022-04-07 02:05:00|22070.4|22065.4|22053.9|22048.9|22084.4|22079.4|22040.9|22035.9|2222
1649297400000|2022-04-07 02:10:00|22055.4|22050.4|22087.4|22082.4|22091.4|22086.4|22041.4|22036.4|1688
1649297700000|2022-04-07 02:15:00|22085.9|22080.9|22054.9|22049.9|22098.9|22093.9|22050.4|22045.4|1543
1649298000000|2022-04-07 02:20:00|22054.4|22049.4|22042.9|22037.9|22070.4|22065.4|22029.4|22024.4|1469
1649298300000|2022-04-07 02:25:00|22046.4|22041.4|22060.4|22055.4|22083.9|22078.9|22042.4|22037.4|1013
1649298600000|2022-04-07 02:30:00|22060.9|22055.9|22082.4|22077.4|22090.4|22085.4|22042.9|22037.9|885
1649298900000|2022-04-07 02:35:00|22081.9|22076.9|22073.9|22068.9|22090.4|22085.4|22034.4|22029.4|1264
1649299200000|2022-04-07 02:40:00|22074.9|22069.9|22054.9|22049.9|22077.4|22072.4|22041.4|22036.4|812
1649299500000|2022-04-07 02:45:00|22053.9|22048.9|22062.9|22057.9|22071.4|22066.4|22042.4|22037.4|768
1649299800000|2022-04-07 02:50:00|22061.9|22056.9|22074.9|22069.9|22080.4|22075.4|22052.4|22047.4|748
1649300100000|2022-04-07 02:55:00|22074.4|22069.4|22059.4|22054.4|22088.9|22083.9|22051.9|22046.9|791
1649300400000|2022-04-07 03:00:00|22060.9|22055.9|22015.8|22010.8|22074.9|22069.9|22014.8|22009.8|1674
1649300700000|2022-04-07 03:05:00|22014.8|22009.8|21985.3|21980.3|22026.3|22021.3|21982.8|21977.8|1208
1649301000000|2022-04-07 03:10:00|21987.8|21982.8|21961.3|21956.3|21987.8|21982.8|21936.8|21931.8|1807
1649301300000|2022-04-07 03:15:00|21960.8|21955.8|21897.8|21892.8|21964.8|21959.8|21884.3|21879.3|2096
1649301600000|2022-04-07 03:20:00|21901.8|21896.8|21912.3|21907.3|21933.8|21928.8|21896.8|21891.8|1543
1649301900000|2022-04-07 03:25:00|21911.8|21906.8|21810.3|21805.3|21920.8|21915.8|21803.8|21798.8|3747
1649302200000|2022-04-07 03:30:00|21811.8|21806.8|21800.8|21795.8|21824.3|21819.3|21781.8|21776.8|2011
1649302500000|2022-04-07 03:35:00|21801.8|21796.8|21840.8|21835.8|21846.3|21841.3|21793.8|21788.8|1138
1649302800000|2022-04-07 03:40:00|21841.3|21836.3|21813.3|21808.3|21848.8|21843.8|21813.3|21808.3|967
1649303100000|2022-04-07 03:45:00|21813.8|21808.8|21837.8|21832.8|21859.3|21854.3|21809.8|21804.8|960
1649303400000|2022-04-07 03:50:00|21838.3|21833.3|21810.8|21805.8|21843.8|21838.8|21806.8|21801.8|817
1649303700000|2022-04-07 03:55:00|21811.3|21806.3|21765.3|21760.3|21812.8|21807.8|21763.8|21758.8|1504
1649304000000|2022-04-07 04:00:00|21785.3|21755.3|21795|21765|21795.5|21765.5|21785.3|21755.3|0
1649304300000|2022-04-07 04:05:00|21794.5|21764.5|21797.9|21767.9|21802.4|21772.4|21794.5|21764.5|0
1649304600000|2022-04-07 04:10:00|21801.4|21771.4|21796.4|21766.4|21801.4|21771.4|21793.5|21763.5|0
1649304900000|2022-04-07 04:15:00|21796.6|21766.6|21800.1|21770.1|21800.1|21770.1|21794.4|21764.4|0
1649305200000|2022-04-07 04:20:00|21799.8|21769.8|21795.4|21765.4|21800.3|21770.3|21795.2|21765.2|0
1649305500000|2022-04-07 04:25:00|21793.9|21763.9|21793.3|21763.3|21795.4|21765.4|21785.7|21755.7|0
1649305800000|2022-04-07 04:30:00|21793.5|21763.5|21799.1|21769.1|21803.8|21773.8|21793.5|21763.5|0
1649306100000|2022-04-07 04:35:00|21799.3|21769.3|21798.2|21768.2|21799.9|21769.9|21798.1|21768.1|0
1649306400000|2022-04-07 04:40:00|21797.2|21767.2|21798.7|21768.7|21798.7|21768.7|21794.3|21764.3|0
1649306700000|2022-04-07 04:45:00|21797.2|21767.2|21799.1|21769.1|21799.7|21769.7|21792.1|21762.1|0
1649307000000|2022-04-07 04:50:00|21799.6|21769.6|21797.2|21767.2|21800.1|21770.1|21793.8|21763.8|0
1649307300000|2022-04-07 04:55:00|21796.7|21766.7|21792.8|21762.8|21796.7|21766.7|21788.9|21758.9|0
1649307600000|2022-04-07 05:00:00|21790.1|21760.1|21789.8|21784.8|21807.8|21802.8|21759.3|21754.3|2332
1649307900000|2022-04-07 05:05:00|21790.3|21785.3|21811.8|21806.8|21813.8|21808.8|21752.3|21747.3|1696
1649308200000|2022-04-07 05:10:00|21813.3|21808.3|21820.3|21815.3|21832.3|21827.3|21800.8|21795.8|1173
1649308500000|2022-04-07 05:15:00|21821.8|21816.8|21804.8|21799.8|21827.8|21822.8|21790.3|21785.3|758
1649308800000|2022-04-07 05:20:00|21802.8|21797.8|21777.3|21772.3|21818.3|21813.3|21775.3|21770.3|738
1649309100000|2022-04-07 05:25:00|21777.8|21772.8|21798.8|21793.8|21803.3|21798.3|21769.3|21764.3|754
1649309400000|2022-04-07 05:30:00|21799.3|21794.3|21789.3|21784.3|21817.8|21812.8|21769.8|21764.8|1150
1649309700000|2022-04-07 05:35:00|21789.8|21784.8|21837.8|21832.8|21846.3|21841.3|21782.3|21777.3|1218
1649310000000|2022-04-07 05:40:00|21838.3|21833.3|21801.8|21796.8|21838.8|21833.8|21801.8|21796.8|704
1649310300000|2022-04-07 05:45:00|21802.8|21797.8|21820.3|21815.3|21820.8|21815.8|21784.8|21779.8|733
1649310600000|2022-04-07 05:50:00|21819.3|21814.3|21880.3|21875.3|21882.3|21877.3|21817.8|21812.8|1413
1649310900000|2022-04-07 05:55:00|21879.8|21874.8|21850.3|21845.3|21883.3|21878.3|21849.8|21844.8|905
1649311200000|2022-04-07 06:00:00|21848.3|21843.3|21858.8|21853.8|21869.3|21864.3|21827.3|21822.3|1076
1649311500000|2022-04-07 06:05:00|21859.8|21854.8|21935.3|21930.3|21938.8|21933.8|21858.3|21853.3|1658
1649311800000|2022-04-07 06:10:00|21936.3|21931.3|21927.3|21922.3|21948.3|21943.3|21915.8|21910.8|1221
1649312100000|2022-04-07 06:15:00|21924.8|21919.8|21901.8|21896.8|21927.3|21922.3|21901.3|21896.3|586
1649312400000|2022-04-07 06:20:00|21901.3|21896.3|21903.3|21898.3|21920.3|21915.3|21895.8|21890.8|675
1649312700000|2022-04-07 06:25:00|21904.3|21899.3|21914.3|21909.3|21921.8|21916.8|21893.8|21888.8|663
1649313000000|2022-04-07 06:30:00|21913.8|21908.8|21868.8|21863.8|21945.3|21940.3|21866.3|21861.3|1459
1649313300000|2022-04-07 06:35:00|21869.3|21864.3|21869.8|21864.8|21890.3|21885.3|21862.8|21857.8|791
1649313600000|2022-04-07 06:40:00|21869.3|21864.3|21894.8|21889.8|21902.3|21897.3|21857.8|21852.8|1102
1649313900000|2022-04-07 06:45:00|21895.3|21890.3|21871.3|21866.3|21913.8|21908.8|21864.3|21859.3|929
1649314200000|2022-04-07 06:50:00|21870.3|21865.3|21856.8|21851.8|21880.3|21875.3|21851.3|21846.3|882
1649314500000|2022-04-07 06:55:00|21856.3|21851.3|21867.8|21862.8|21873.3|21868.3|21844.3|21839.3|1045
1649314800000|2022-04-07 07:00:00|21868.8|21863.8|21877.8|21872.8|21897.8|21892.8|21847.8|21842.8|1013
1649315100000|2022-04-07 07:05:00|21876.8|21871.8|21880.3|21875.3|21900.3|21895.3|21865.3|21860.3|792
1649315400000|2022-04-07 07:10:00|21880.8|21875.8|21907.3|21902.3|21914.3|21909.3|21872.8|21867.8|856
1649315700000|2022-04-07 07:15:00|21907.8|21902.8|21892.3|21887.3|21917.8|21912.8|21890.3|21885.3|836
1649316000000|2022-04-07 07:20:00|21891.8|21886.8|21882.3|21877.3|21904.3|21899.3|21870.3|21865.3|832
1649316300000|2022-04-07 07:25:00|21881.8|21876.8|21872.8|21867.8|21885.3|21880.3|21856.3|21851.3|635
1649316600000|2022-04-07 07:30:00|21874.3|21869.3|21866.8|21861.8|21877.8|21872.8|21841.8|21836.8|978
1649316900000|2022-04-07 07:35:00|21867.3|21862.3|21848.8|21843.8|21878.3|21873.3|21844.3|21839.3|849
1649317200000|2022-04-07 07:40:00|21849.3|21844.3|21830.3|21825.3|21851.8|21846.8|21828.3|21823.3|1220
1649317500000|2022-04-07 07:45:00|21829.8|21824.8|21843.3|21838.3|21848.8|21843.8|21822.8|21817.8|879
1649317800000|2022-04-07 07:50:00|21844.3|21839.3|21848.8|21843.8|21853.3|21848.3|21829.3|21824.3|907
1649318100000|2022-04-07 07:55:00|21847.3|21842.3|21844.8|21839.8|21853.3|21848.3|21827.3|21822.3|1144
1649318400000|2022-04-07 08:00:00|21845.8|21840.8|21810.8|21805.8|21847.8|21842.8|21792.8|21787.8|1416
1649318700000|2022-04-07 08:05:00|21811.3|21806.3|21806.3|21801.3|21832.8|21827.8|21796.3|21791.3|1728
1649319000000|2022-04-07 08:10:00|21802.8|21797.8|21765.8|21760.8|21802.8|21797.8|21760.8|21755.8|1724
1649319300000|2022-04-07 08:15:00|21765.3|21760.3|21749.8|21744.8|21771.8|21766.8|21741.8|21736.8|1139
1649319600000|2022-04-07 08:20:00|21750.3|21745.3|21766.3|21761.3|21778.3|21773.3|21749.8|21744.8|400
1649319900000|2022-04-07 08:25:00|21765.8|21760.8|21794.8|21789.8|21796.8|21791.8|21765.3|21760.3|884
1649320200000|2022-04-07 08:30:00|21806.8|21776.8|21812.1|21782.1|21822.1|21792.1|21802.7|21772.7|2
1649320500000|2022-04-07 08:35:00|21812.3|21782.3|21785.8|21755.8|21819.5|21789.5|21783.4|21753.4|0
1649320800000|2022-04-07 08:40:00|21786|21756|21812.9|21782.9|21816.6|21786.6|21784.8|21754.8|0
1649321100000|2022-04-07 08:45:00|21813.2|21783.2|21824.7|21794.7|21824.7|21794.7|21810.7|21780.7|0
1649321400000|2022-04-07 08:50:00|21824.2|21794.2|21830.3|21800.3|21835.3|21805.3|21819.7|21789.7|0
1649321700000|2022-04-07 08:55:00|21829.8|21799.8|21836|21806|21839.4|21809.4|21813.2|21783.2|0
1649322000000|2022-04-07 09:00:00|21836.5|21806.5|21814|21784|21842.2|21812.2|21814|21784|0
1649322300000|2022-04-07 09:05:00|21812.6|21782.6|21802.8|21772.8|21815|21785|21798.8|21768.8|0
1649322600000|2022-04-07 09:10:00|21803.3|21773.3|21799.7|21769.7|21803.5|21773.5|21793.7|21763.7|0
1649322900000|2022-04-07 09:15:00|21807.8|21799.8|21833.8|21825.8|21840.3|21832.3|21798.3|21790.3|451
1649323200000|2022-04-07 09:20:00|21833.3|21825.3|21822.8|21814.8|21840.8|21832.8|21822.8|21814.8|101
1649323500000|2022-04-07 09:25:00|21822.3|21814.3|21822.8|21814.8|21823.8|21815.8|21810.3|21802.3|145
1649323800000|2022-04-07 09:30:00|21823.3|21815.3|21821.8|21813.8|21829.8|21821.8|21818.3|21810.3|46
1649324100000|2022-04-07 09:35:00|21821.3|21813.3|21836.3|21828.3|21836.3|21828.3|21813.3|21805.3|46
1649324400000|2022-04-07 09:40:00|21836.8|21828.8|21835.8|21827.8|21843.3|21835.3|21827.3|21819.3|79
1649324700000|2022-04-07 09:45:00|21836.3|21828.3|21828.8|21820.8|21836.3|21828.3|21825.8|21817.8|61
1649325000000|2022-04-07 09:50:00|21829.3|21821.3|21840.3|21832.3|21843.3|21835.3|21818.3|21810.3|61
1649325300000|2022-04-07 09:55:00|21838.8|21830.8|21846.8|21838.8|21851.3|21843.3|21836.3|21828.3|84
1649325600000|2022-04-07 10:00:00|21847.8|21839.8|21857.3|21849.3|21864.3|21856.3|21845.8|21837.8|134
1649325900000|2022-04-07 10:05:00|21857.8|21849.8|21851.8|21843.8|21860.8|21852.8|21849.8|21841.8|51
1649326200000|2022-04-07 10:10:00|21851.3|21843.3|21856.3|21848.3|21857.3|21849.3|21840.8|21832.8|83
1649326500000|2022-04-07 10:15:00|21856.8|21848.8|21844.8|21836.8|21857.3|21849.3|21839.8|21831.8|71
1649326800000|2022-04-07 10:20:00|21845.3|21837.3|21845.8|21837.8|21854.8|21846.8|21844.8|21836.8|45
1649327100000|2022-04-07 10:25:00|21845.3|21837.3|21851.8|21843.8|21854.8|21846.8|21842.8|21834.8|42
1649327400000|2022-04-07 10:30:00|21851.3|21843.3|21850.8|21842.8|21852.8|21844.8|21845.8|21837.8|30
1649327700000|2022-04-07 10:35:00|21850.3|21842.3|21854.3|21846.3|21856.3|21848.3|21846.3|21838.3|27
1649328000000|2022-04-07 10:40:00|21854.8|21846.8|21850.3|21842.3|21855.8|21847.8|21848.8|21840.8|19
1649328300000|2022-04-07 10:45:00|21850.8|21842.8|21859.8|21851.8|21862.8|21854.8|21846.8|21838.8|40
1649328600000|2022-04-07 10:50:00|21860.3|21852.3|21858.3|21850.3|21866.8|21858.8|21857.8|21849.8|50
1649328900000|2022-04-07 10:55:00|21857.8|21849.8|21846.8|21838.8|21858.8|21850.8|21842.3|21834.3|48
1649329200000|2022-04-07 11:00:00|21846.3|21838.3|21829.8|21821.8|21852.3|21844.3|21827.3|21819.3|119
1649329500000|2022-04-07 11:05:00|21828.8|21820.8|21865.8|21857.8|21927.3|21919.3|21825.8|21817.8|586
1649329800000|2022-04-07 11:10:00|21863.8|21855.8|21898.3|21890.3|21905.3|21897.3|21838.3|21830.3|280
1649330100000|2022-04-07 11:15:00|21897.8|21889.8|21883.8|21875.8|21905.3|21897.3|21874.8|21866.8|230
1649330400000|2022-04-07 11:20:00|21884.3|21876.3|21868.3|21860.3|21892.3|21884.3|21867.3|21859.3|167
1649330700000|2022-04-07 11:25:00|21868.8|21860.8|21847.3|21839.3|21871.8|21863.8|21844.8|21836.8|110
1649331000000|2022-04-07 11:30:00|21846.8|21838.8|21853.3|21845.3|21859.8|21851.8|21844.3|21836.3|109
1649331300000|2022-04-07 11:35:00|21854.8|21846.8|21864.3|21856.3|21869.3|21861.3|21848.3|21840.3|125
1649331600000|2022-04-07 11:40:00|21864.8|21856.8|21875.3|21867.3|21881.3|21873.3|21861.8|21853.8|79
1649331900000|2022-04-07 11:45:00|21874.8|21866.8|21855.8|21847.8|21876.8|21868.8|21848.8|21840.8|159
1649332200000|2022-04-07 11:50:00|21855.3|21847.3|21859.8|21851.8|21862.3|21854.3|21847.8|21839.8|29
1649332500000|2022-04-07 11:55:00|21860.3|21852.3|21855.8|21847.8|21862.3|21854.3|21852.8|21844.8|68
1649332800000|2022-04-07 12:00:00|21855.3|21847.3|21844.3|21836.3|21867.3|21859.3|21844.3|21836.3|76
1649333100000|2022-04-07 12:05:00|21843.8|21835.8|21844.8|21836.8|21852.8|21844.8|21837.3|21829.3|64
1649333400000|2022-04-07 12:10:00|21844.3|21836.3|21836.3|21828.3|21849.3|21841.3|21836.3|21828.3|37
1649333700000|2022-04-07 12:15:00|21836.8|21828.8|21844.8|21836.8|21848.3|21840.3|21833.3|21825.3|50
1649334000000|2022-04-07 12:20:00|21844.3|21836.3|21830.3|21822.3|21851.3|21843.3|21829.8|21821.8|62
1649334300000|2022-04-07 12:25:00|21829.8|21821.8|21825.3|21817.3|21831.8|21823.8|21819.3|21811.3|100
1649334600000|2022-04-07 12:30:00|21824.8|21816.8|21830.8|21822.8|21837.8|21829.8|21824.3|21816.3|52
1649334900000|2022-04-07 12:35:00|21831.3|21823.3|21830.8|21822.8|21836.8|21828.8|21827.3|21819.3|30
1649335200000|2022-04-07 12:40:00|21831.3|21823.3|21820.8|21812.8|21834.8|21826.8|21820.8|21812.8|40
1649335500000|2022-04-07 12:45:00|21819.3|21811.3|21822.3|21814.3|21833.8|21825.8|21814.8|21806.8|76
1649335800000|2022-04-07 12:50:00|21821.8|21813.8|21802.3|21794.3|21835.8|21827.8|21789.8|21781.8|145
1649336100000|2022-04-07 12:55:00|21801.8|21793.8|21815.3|21807.3|21815.8|21807.8|21798.3|21790.3|40
1649336400000|2022-04-07 13:00:00|21816.8|21808.8|21791.3|21783.3|21818.3|21810.3|21790.3|21782.3|83
1649336700000|2022-04-07 13:05:00|21791.8|21783.8|21793.8|21785.8|21807.8|21799.8|21780.8|21772.8|138
1649337000000|2022-04-07 13:10:00|21794.3|21786.3|21802.3|21794.3|21806.8|21798.8|21793.8|21785.8|74
1649337300000|2022-04-07 13:15:00|21802.8|21794.8|21812.8|21804.8|21813.8|21805.8|21792.8|21784.8|64
1649337600000|2022-04-07 13:20:00|21812.3|21804.3|21799.8|21791.8|21814.3|21806.3|21794.8|21786.8|37
1649337900000|2022-04-07 13:25:00|21800.3|21792.3|21804.8|21796.8|21812.8|21804.8|21793.3|21785.3|152
1649338200000|2022-04-07 13:30:00|21805.3|21797.3|21834.3|21826.3|21847.8|21839.8|21759.3|21751.3|1023
1649338500000|2022-04-07 13:35:00|21827.8|21819.8|21759.3|21751.3|21836.3|21828.3|21742.3|21734.3|846
1649338800000|2022-04-07 13:40:00|21758.8|21750.8|21712.8|21704.8|21760.3|21752.3|21704.8|21696.8|833
1649339100000|2022-04-07 13:45:00|21712.3|21704.3|21699.8|21691.8|21737.3|21729.3|21689.3|21681.3|525
1649339400000|2022-04-07 13:50:00|21699.3|21691.3|21722.3|21714.3|21746.3|21738.3|21696.3|21688.3|273
1649339700000|2022-04-07 13:55:00|21721.3|21713.3|21726.8|21718.8|21729.8|21721.8|21690.3|21682.3|308
1649340000000|2022-04-07 14:00:00|21727.8|21719.8|21696.3|21688.3|21748.3|21740.3|21694.8|21686.8|461
1649340300000|2022-04-07 14:05:00|21696.8|21688.8|21664.8|21656.8|21708.3|21700.3|21655.3|21647.3|469
1649340600000|2022-04-07 14:10:00|21665.8|21657.8|21679.8|21671.8|21690.3|21682.3|21656.3|21648.3|250
1649340900000|2022-04-07 14:15:00|21679.3|21671.3|21661.3|21653.3|21679.8|21671.8|21654.3|21646.3|225
1649341200000|2022-04-07 14:20:00|21660.8|21652.8|21662.3|21654.3|21667.8|21659.8|21648.8|21640.8|260
1649341500000|2022-04-07 14:25:00|21662.8|21654.8|21657.3|21649.3|21678.3|21670.3|21652.3|21644.3|242
1649341800000|2022-04-07 14:30:00|21657.8|21649.8|21700.8|21692.8|21701.8|21693.8|21657.8|21649.8|333
1649342100000|2022-04-07 14:35:00|21701.3|21693.3|21675.8|21667.8|21712.8|21704.8|21670.8|21662.8|292
1649342400000|2022-04-07 14:40:00|21676.3|21668.3|21653.8|21645.8|21677.8|21669.8|21633.3|21625.3|408
1649342700000|2022-04-07 14:45:00|21654.3|21646.3|21632.8|21624.8|21660.3|21652.3|21628.8|21620.8|253
1649343000000|2022-04-07 14:50:00|21633.3|21625.3|21661.3|21653.3|21669.3|21661.3|21631.8|21623.8|238
1649343300000|2022-04-07 14:55:00|21660.3|21652.3|21648.3|21640.3|21664.3|21656.3|21641.8|21633.8|173
1649343600000|2022-04-07 15:00:00|21647.3|21639.3|21665.8|21657.8|21688.8|21680.8|21646.3|21638.3|325
1649343900000|2022-04-07 15:05:00|21662.8|21654.8|21640.8|21632.8|21668.3|21660.3|21638.3|21630.3|143
1649344200000|2022-04-07 15:10:00|21641.3|21633.3|21624.3|21616.3|21648.8|21640.8|21617.8|21609.8|305
1649344500000|2022-04-07 15:15:00|21625.8|21617.8|21616.3|21608.3|21625.8|21617.8|21604.3|21596.3|326
1649344800000|2022-04-07 15:20:00|21613.8|21605.8|21613.3|21605.3|21623.8|21615.8|21603.8|21595.8|235
1649345100000|2022-04-07 15:25:00|21613.8|21605.8|21607.3|21599.3|21618.3|21610.3|21582.3|21574.3|394
1649345400000|2022-04-07 15:30:00|21607.8|21599.8|21576.8|21568.8|21609.8|21601.8|21565.8|21557.8|447
1649345700000|2022-04-07 15:35:00|21577.8|21569.8|21600.8|21592.8|21607.3|21599.3|21575.3|21567.3|457
1649346000000|2022-04-07 15:40:00|21602.3|21594.3|21596.3|21588.3|21616.3|21608.3|21596.3|21588.3|241
1649346300000|2022-04-07 15:45:00|21595.8|21587.8|21593.8|21585.8|21617.3|21609.3|21592.8|21584.8|202
1649346600000|2022-04-07 15:50:00|21593.3|21585.3|21560.3|21552.3|21593.8|21585.8|21556.8|21548.8|241
1649346900000|2022-04-07 15:55:00|21560.8|21552.8|21573.8|21565.8|21587.8|21579.8|21558.8|21550.8|218
1649347200000|2022-04-07 16:00:00|21574.3|21566.3|21566.8|21558.8|21592.3|21584.3|21564.8|21556.8|90
1649347500000|2022-04-07 16:05:00|21567.3|21559.3|21582.8|21574.8|21585.3|21577.3|21565.3|21557.3|97
1649347800000|2022-04-07 16:10:00|21584.3|21576.3|21579.3|21571.3|21593.8|21585.8|21572.3|21564.3|101
1649348100000|2022-04-07 16:15:00|21579.8|21571.8|21580.3|21572.3|21584.8|21576.8|21576.3|21568.3|34
1649348400000|2022-04-07 16:20:00|21579.8|21571.8|21597.3|21589.3|21601.3|21593.3|21573.3|21565.3|98
1649348700000|2022-04-07 16:25:00|21596.8|21588.8|21593.3|21585.3|21602.8|21594.8|21583.3|21575.3|97
1649349000000|2022-04-07 16:30:00|21592.8|21584.8|21586.8|21578.8|21597.8|21589.8|21585.8|21577.8|42
1649349300000|2022-04-07 16:35:00|21586.3|21578.3|21576.3|21568.3|21591.3|21583.3|21570.8|21562.8|84
1649349600000|2022-04-07 16:40:00|21576.8|21568.8|21574.3|21566.3|21583.8|21575.8|21570.3|21562.3|85
1649349900000|2022-04-07 16:45:00|21573.8|21565.8|21564.8|21556.8|21583.8|21575.8|21563.8|21555.8|82
1649350200000|2022-04-07 16:50:00|21564.3|21556.3|21575.8|21567.8|21577.8|21569.8|21563.3|21555.3|50
1649350500000|2022-04-07 16:55:00|21576.3|21568.3|21605.8|21597.8|21605.8|21597.8|21575.3|21567.3|137
1649350800000|2022-04-07 17:00:00|21605.3|21597.3|21631.3|21623.3|21633.3|21625.3|21601.3|21593.3|131
1649351100000|2022-04-07 17:05:00|21630.8|21622.8|21628.8|21620.8|21632.8|21624.8|21619.8|21611.8|117
1649351400000|2022-04-07 17:10:00|21626.3|21618.3|21639.3|21631.3|21658.8|21650.8|21622.8|21614.8|163
1649351700000|2022-04-07 17:15:00|21637.8|21629.8|21641.3|21633.3|21649.3|21641.3|21630.8|21622.8|61
1649352000000|2022-04-07 17:20:00|21641.8|21633.8|21634.8|21626.8|21653.3|21645.3|21632.3|21624.3|92
1649352300000|2022-04-07 17:25:00|21633.8|21625.8|21655.8|21647.8|21667.8|21659.8|21633.8|21625.8|93
1649352600000|2022-04-07 17:30:00|21656.3|21648.3|21653.8|21645.8|21677.8|21669.8|21653.3|21645.3|91
1649352900000|2022-04-07 17:35:00|21653.3|21645.3|21643.8|21635.8|21665.8|21657.8|21640.8|21632.8|101
1649353200000|2022-04-07 17:40:00|21643.3|21635.3|21642.8|21634.8|21653.3|21645.3|21640.8|21632.8|29
1649353500000|2022-04-07 17:45:00|21643.3|21635.3|21642.3|21634.3|21660.3|21652.3|21636.8|21628.8|48
1649353800000|2022-04-07 17:50:00|21643.3|21635.3|21650.3|21642.3|21652.8|21644.8|21637.8|21629.8|49
1649354100000|2022-04-07 17:55:00|21649.8|21641.8|21685.8|21677.8|21691.8|21683.8|21646.3|21638.3|97
1649354400000|2022-04-07 18:00:00|21685.3|21677.3|21684.3|21676.3|21696.3|21688.3|21676.8|21668.8|106
1649354700000|2022-04-07 18:05:00|21684.8|21676.8|21682.8|21674.8|21689.3|21681.3|21667.8|21659.8|135
1649355000000|2022-04-07 18:10:00|21682.3|21674.3|21681.3|21673.3|21687.8|21679.8|21672.3|21664.3|41
1649355300000|2022-04-07 18:15:00|21681.8|21673.8|21660.3|21652.3|21684.8|21676.8|21655.3|21647.3|41
1649355600000|2022-04-07 18:20:00|21659.8|21651.8|21666.3|21658.3|21673.3|21665.3|21658.3|21650.3|40
1649355900000|2022-04-07 18:25:00|21665.8|21657.8|21660.8|21652.8|21692.8|21684.8|21660.8|21652.8|62
1649356200000|2022-04-07 18:30:00|21660.3|21652.3|21668.3|21660.3|21678.8|21670.8|21657.8|21649.8|23
1649356500000|2022-04-07 18:35:00|21668.8|21660.8|21673.8|21665.8|21677.8|21669.8|21663.8|21655.8|18
1649356800000|2022-04-07 18:40:00|21673.3|21665.3|21680.8|21672.8|21684.8|21676.8|21662.3|21654.3|39
1649357100000|2022-04-07 18:45:00|21680.3|21672.3|21688.8|21680.8|21697.8|21689.8|21669.8|21661.8|66
1649357400000|2022-04-07 18:50:00|21689.3|21681.3|21704.8|21696.8|21705.3|21697.3|21681.8|21673.8|60
1649357700000|2022-04-07 18:55:00|21705.3|21697.3|21746.8|21716.8|21747|21721.3|21705.3|21697.3|147
1649358000000|2022-04-07 19:00:00|21744.8|21714.8|21754|21724|21765.3|21735.3|21736.7|21706.7|0
1649358300000|2022-04-07 19:05:00|21753.8|21723.8|21763.6|21733.6|21766.5|21736.5|21744.9|21714.9|0
1649358600000|2022-04-07 19:10:00|21763.5|21733.5|21773.8|21743.8|21776.6|21746.6|21760.7|21730.7|0
1649358900000|2022-04-07 19:15:00|21774|21744|21758.8|21728.8|21780|21750|21756.2|21726.2|0
1649359200000|2022-04-07 19:20:00|21758.6|21728.6|21732.5|21702.5|21758.7|21728.7|21727.7|21697.7|0
1649359500000|2022-04-07 19:25:00|21732.8|21702.8|21724.7|21694.7|21740.4|21710.4|21718.9|21688.9|0
1649359800000|2022-04-07 19:30:00|21724.8|21694.8|21751.5|21721.5|21753.5|21723.5|21720.5|21690.5|0
1649360100000|2022-04-07 19:35:00|21751.7|21721.7|21748.4|21718.4|21752.7|21722.7|21742.2|21712.2|0
1649360400000|2022-04-07 19:40:00|21748.6|21718.6|21754.7|21724.7|21763.2|21733.2|21739.5|21709.5|0
1649360700000|2022-04-07 19:45:00|21754.9|21724.9|21743|21713|21773.4|21743.4|21732.5|21702.5|0
1649361000000|2022-04-07 19:50:00|21740.7|21710.7|21715|21685|21751.6|21721.6|21712.4|21682.4|0
1649361300000|2022-04-07 19:55:00|21714.9|21684.9|21703.5|21673.5|21714.9|21684.9|21683.1|21653.1|0
1649361600000|2022-04-07 20:00:00|21701.5|21671.5|21702.7|21672.7|21708.5|21678.5|21691.9|21661.9|0
1649361900000|2022-04-07 20:05:00|21704.6|21674.6|21710.7|21680.7|21714.5|21684.5|21700.8|21670.8|0
1649362200000|2022-04-07 20:10:00|21711.7|21681.7|21709.3|21679.3|21715.8|21685.8|21707.3|21677.3|0
1649362500000|2022-04-07 20:15:00|21710.2|21680.2|21709.5|21679.5|21714.1|21684.1|21707|21677|0
1649362800000|2022-04-07 20:20:00|21708.6|21678.6|21709.9|21679.9|21715.5|21685.5|21706.8|21676.8|0
1649363100000|2022-04-07 20:25:00|21710.9|21680.9|21724.4|21694.4|21724.9|21694.9|21707|21677|0
1649363400000|2022-04-07 20:30:00|21724.9|21694.9|21721.9|21691.9|21727.7|21697.7|21720.9|21690.9|0
1649363700000|2022-04-07 20:35:00|21722.9|21692.9|21726.7|21696.7|21726.7|21696.7|21720.9|21690.9|0
1649364000000|2022-04-07 20:40:00|21727.7|21697.7|21723.8|21693.8|21727.7|21697.7|21722.9|21692.9|0
1649364300000|2022-04-07 20:45:00|21724.8|21694.8|21727.7|21697.7|21727.7|21697.7|21721.9|21691.9|0
1649364600000|2022-04-07 20:50:00|21728.7|21698.7|21733.3|21703.3|21735.4|21705.4|21728.7|21698.7|0
1649364900000|2022-04-07 20:55:00|21732.4|21702.4|21734.9|21704.9|21734.9|21704.9|21727.9|21697.9|0
1649365200000|2022-04-07 21:00:00|21735.4|21705.4|21735.2|21705.2|21736.4|21706.4|21733.8|21703.8|0
1649365500000|2022-04-07 21:05:00|21735.1|21705.1|21733.8|21703.8|21736.5|21706.5|21733.8|21703.8|0
1649365800000|2022-04-07 21:10:00|21733.7|21703.7|21737.3|21707.3|21737.6|21707.6|21730.3|21700.3|0
1649366100000|2022-04-07 21:15:00|21737.1|21707.1|21734.8|21704.8|21737.1|21707.1|21734.4|21704.4|0
1649366400000|2022-04-07 21:20:00|21735.2|21705.2|21735.7|21705.7|21737.2|21707.2|21734.8|21704.8|0
1649366700000|2022-04-07 21:25:00|21735.2|21705.2|21736.9|21706.9|21739.8|21709.8|21735.2|21705.2|0
1649367000000|2022-04-07 21:30:00|21742.9|21712.9|21749|21719|21749|21719|21742.9|21712.9|0
1649367300000|2022-04-07 21:35:00|21748.7|21718.7|21749.2|21719.2|21750.4|21720.4|21748.1|21718.1|0
1649367600000|2022-04-07 21:40:00|21749.4|21719.4|21749.3|21719.3|21750.4|21720.4|21748.7|21718.7|0
1649367900000|2022-04-07 21:45:00|21748.7|21718.7|21749.6|21719.6|21750.3|21720.3|21748.7|21718.7|0
1649368200000|2022-04-07 21:50:00|21749.1|21719.1|21749.3|21719.3|21749.5|21719.5|21749|21719|0
1649368500000|2022-04-07 21:55:00|21749.2|21719.2|21747.8|21717.8|21750.8|21720.8|21747.6|21717.6|0
1649368800000|2022-04-07 22:00:00|21748.1|21718.1|21751.5|21721.5|21757.5|21727.5|21745.6|21715.6|0
1649369100000|2022-04-07 22:05:00|21741.5|21711.5|21734.6|21704.6|21751|21721|21733.1|21703.1|0
1649369400000|2022-04-07 22:10:00|21735.1|21705.1|21740|21710|21741.9|21711.9|21734|21704|0
1649369700000|2022-04-07 22:15:00|21740.4|21710.4|21737.2|21707.2|21741|21711|21737.2|21707.2|0
1649370000000|2022-04-07 22:20:00|21737.7|21707.7|21759.5|21729.5|21761.4|21731.4|21737.2|21707.2|0
1649370300000|2022-04-07 22:25:00|21758.5|21728.5|21756.2|21726.2|21758.5|21728.5|21755.7|21725.7|0
1649370600000|2022-04-07 22:30:00|21757.1|21727.1|21756.4|21726.4|21759.2|21729.2|21756|21726|0
1649370900000|2022-04-07 22:35:00|21757.4|21727.4|21759|21729|21759|21729|21756.4|21726.4|0
1649371200000|2022-04-07 22:40:00|21760.9|21730.9|21763.3|21733.3|21763.3|21733.3|21760|21730|0
1649371500000|2022-04-07 22:45:00|21761.3|21731.3|21761.3|21731.3|21763.3|21733.3|21760.4|21730.4|0
1649371800000|2022-04-07 22:50:00|21760.8|21730.8|21758.3|21728.3|21761.3|21731.3|21757.3|21727.3|0
1649372100000|2022-04-07 22:55:00|21757.8|21727.8|21762.2|21732.2|21762.3|21732.3|21757.8|21727.8|0
1649372400000|2022-04-07 23:00:00|21761.7|21731.7|21760.1|21730.1|21763.2|21733.2|21757.4|21727.4|0
1649372700000|2022-04-07 23:05:00|21760.7|21730.7|21763.8|21733.8|21765.3|21735.3|21760.7|21730.7|0
1649373000000|2022-04-07 23:10:00|21764.2|21734.2|21775.1|21745.1|21775.5|21745.5|21762.8|21732.8|0
1649373300000|2022-04-07 23:15:00|21774.6|21744.6|21771|21741|21775.1|21745.1|21770|21740|0
1649373600000|2022-04-07 23:20:00|21771.5|21741.5|21774.6|21744.6|21775.6|21745.6|21771|21741|0
1649373900000|2022-04-07 23:25:00|21775.5|21745.5|21773.1|21743.1|21780.3|21750.3|21771.4|21741.4|0
1649374200000|2022-04-07 23:30:00|21773.5|21743.5|21770.3|21740.3|21776.1|21746.1|21770.3|21740.3|0
1649374500000|2022-04-07 23:35:00|21770.8|21740.8|21774.2|21744.2|21774.2|21744.2|21769.4|21739.4|0
1649374800000|2022-04-07 23:40:00|21773.7|21743.7|21776.2|21746.2|21779.1|21749.1|21773.3|21743.3|0
1649375100000|2022-04-07 23:45:00|21775.7|21745.7|21778.7|21748.7|21779.2|21749.2|21772.4|21742.4|0
1649375400000|2022-04-07 23:50:00|21777.8|21747.8|21784.4|21754.4|21786.3|21756.3|21777.8|21747.8|0
1649375700000|2022-04-07 23:55:00|21784.7|21754.7|21784.2|21754.2|21788.5|21758.5|21782.9|21752.9|0
1649376000000|2022-04-08 00:00:00|21783.2|21753.2|21786.2|21756.2|21787.1|21757.1|21775.1|21745.1|0
1649376300000|2022-04-08 00:05:00|21785.2|21755.2|21784.8|21754.8|21788.1|21758.1|21782.8|21752.8|0
1649376600000|2022-04-08 00:10:00|21783.8|21753.8|21780.9|21750.9|21785.7|21755.7|21779.9|21749.9|0
1649376900000|2022-04-08 00:15:00|21781.8|21751.8|21767.4|21737.4|21781.8|21751.8|21762.6|21732.6|0
1649377200000|2022-04-08 00:20:00|21766.5|21736.5|21752.6|21722.6|21770|21740|21751.2|21721.2|0
1649377500000|2022-04-08 00:25:00|21751.2|21721.2|21726.3|21696.3|21755.5|21725.5|21725.8|21695.8|0
1649377800000|2022-04-08 00:30:00|21725.8|21695.8|21731.1|21701.1|21736.2|21706.2|21722.9|21692.9|0
1649378100000|2022-04-08 00:35:00|21731.6|21701.6|21736.6|21706.6|21737|21707|21731.1|21701.1|0
1649378400000|2022-04-08 00:40:00|21736.1|21706.1|21756.1|21726.1|21756.6|21726.6|21732.7|21702.7|0
1649378700000|2022-04-08 00:45:00|21756.6|21726.6|21759|21729|21763.3|21733.3|21754.7|21724.7|0
1649379000000|2022-04-08 00:50:00|21758.5|21728.5|21776.2|21746.2|21776.7|21746.7|21757.1|21727.1|0
1649379300000|2022-04-08 00:55:00|21775.7|21745.7|21774.4|21744.4|21776.7|21746.7|21761.4|21731.4|0
1649379600000|2022-04-08 01:00:00|21774.9|21744.9|21774.9|21744.9|21778.7|21748.7|21773.4|21743.4|0
1649379900000|2022-04-08 01:05:00|21775.4|21745.4|21733.4|21703.4|21778.7|21748.7|21723.9|21693.9|0
1649380200000|2022-04-08 01:10:00|21733.9|21703.9|21724.6|21694.6|21733.9|21703.9|21724.1|21694.1|0
1649380500000|2022-04-08 01:15:00|21720.5|21690.5|21658.3|21653.3|21757.3|21752.3|21651.3|21646.3|2272
1649380800000|2022-04-08 01:20:00|21655.3|21650.3|21686.3|21681.3|21690.8|21685.8|21649.3|21644.3|955
1649381100000|2022-04-08 01:25:00|21685.8|21680.8|21700.3|21695.3|21714.8|21709.8|21674.8|21669.8|824
1649381400000|2022-04-08 01:30:00|21701.8|21696.8|21700.8|21695.8|21733.8|21728.8|21659.8|21654.8|3707
1649381700000|2022-04-08 01:35:00|21701.3|21696.3|21688.8|21683.8|21731.8|21726.8|21643.3|21638.3|3392
1649382000000|2022-04-08 01:40:00|21687.8|21682.8|21733.8|21728.8|21738.8|21733.8|21662.8|21657.8|2470
1649382300000|2022-04-08 01:45:00|21735.8|21730.8|21752.8|21747.8|21782.8|21777.8|21722.3|21717.3|2556
1649382600000|2022-04-08 01:50:00|21753.3|21748.3|21687.8|21682.8|21753.3|21748.3|21685.3|21680.3|1737
1649382900000|2022-04-08 01:55:00|21688.3|21683.3|21679.3|21674.3|21720.8|21715.8|21672.3|21667.3|1466
1649383200000|2022-04-08 02:00:00|21676.8|21671.8|21608.8|21603.8|21691.3|21686.3|21606.3|21601.3|2516
1649383500000|2022-04-08 02:05:00|21608.3|21603.3|21604.8|21599.8|21650.3|21645.3|21598.3|21593.3|1771
1649383800000|2022-04-08 02:10:00|21605.8|21600.8|21601.8|21596.8|21624.3|21619.3|21583.8|21578.8|1762
1649384100000|2022-04-08 02:15:00|21604.8|21599.8|21606.3|21601.3|21633.3|21628.3|21566.3|21561.3|2003
1649384400000|2022-04-08 02:20:00|21605.8|21600.8|21629.3|21624.3|21654.3|21649.3|21599.3|21594.3|1835
1649384700000|2022-04-08 02:25:00|21628.3|21623.3|21662.8|21657.8|21663.8|21658.8|21611.3|21606.3|1273
1649385000000|2022-04-08 02:30:00|21663.8|21658.8|21712.3|21707.3|21733.3|21728.3|21656.8|21651.8|2637
1649385300000|2022-04-08 02:35:00|21713.8|21708.8|21715.3|21710.3|21725.8|21720.8|21691.3|21686.3|1380
1649385600000|2022-04-08 02:40:00|21715.8|21710.8|21766.8|21761.8|21766.8|21761.8|21715.3|21710.3|1867
1649385900000|2022-04-08 02:45:00|21767.8|21762.8|21778.3|21773.3|21808.8|21803.8|21761.8|21756.8|2234
1649386200000|2022-04-08 02:50:00|21778.8|21773.8|21780.3|21775.3|21803.8|21798.8|21764.8|21759.8|1642
1649386500000|2022-04-08 02:55:00|21780.8|21775.8|21758.8|21753.8|21788.3|21783.3|21757.8|21752.8|885
1649386800000|2022-04-08 03:00:00|21761.3|21756.3|21725.8|21720.8|21781.8|21776.8|21723.3|21718.3|1254
1649387100000|2022-04-08 03:05:00|21726.3|21721.3|21726.8|21721.8|21746.8|21741.8|21718.3|21713.3|948
1649387400000|2022-04-08 03:10:00|21727.3|21722.3|21726.8|21721.8|21756.3|21751.3|21712.3|21707.3|903
1649387700000|2022-04-08 03:15:00|21726.3|21721.3|21706.3|21701.3|21727.3|21722.3|21702.8|21697.8|808
1649388000000|2022-04-08 03:20:00|21707.3|21702.3|21748.8|21743.8|21748.8|21743.8|21698.8|21693.8|712
1649388300000|2022-04-08 03:25:00|21748.3|21743.3|21708.8|21703.8|21748.3|21743.3|21698.8|21693.8|701
1649388600000|2022-04-08 03:30:00|21709.3|21704.3|21704.8|21699.8|21718.3|21713.3|21691.8|21686.8|622
1649388900000|2022-04-08 03:35:00|21705.3|21700.3|21685.3|21680.3|21713.8|21708.8|21684.3|21679.3|485
1649389200000|2022-04-08 03:40:00|21685.8|21680.8|21694.8|21689.8|21699.3|21694.3|21680.3|21675.3|440
1649389500000|2022-04-08 03:45:00|21694.3|21689.3|21692.8|21687.8|21709.3|21704.3|21689.8|21684.8|332
1649389800000|2022-04-08 03:50:00|21692.3|21687.3|21672.3|21667.3|21694.8|21689.8|21664.3|21659.3|760
1649390100000|2022-04-08 03:55:00|21671.8|21666.8|21692.8|21687.8|21692.8|21687.8|21670.3|21665.3|412
1649390400000|2022-04-08 04:00:00|21700.3|21670.3|21692.8|21662.8|21703.6|21673.6|21692.8|21662.8|1
1649390700000|2022-04-08 04:05:00|21693.3|21663.3|21692.7|21662.7|21697.1|21667.1|21692.7|21662.7|0
1649391000000|2022-04-08 04:10:00|21693.1|21663.1|21693.6|21663.6|21697.9|21667.9|21693.1|21663.1|0
1649391300000|2022-04-08 04:15:00|21694.1|21664.1|21688.9|21658.9|21696.9|21666.9|21688.9|21658.9|0
1649391600000|2022-04-08 04:20:00|21689.3|21659.3|21693.3|21663.3|21696.2|21666.2|21688.4|21658.4|0
1649391900000|2022-04-08 04:25:00|21692.8|21662.8|21694.7|21664.7|21698.1|21668.1|21692.8|21662.8|0
1649392200000|2022-04-08 04:30:00|21695.2|21665.2|21693.9|21663.9|21698.1|21668.1|21693.4|21663.4|0
1649392500000|2022-04-08 04:35:00|21694.4|21664.4|21698.3|21668.3|21702.1|21672.1|21694.4|21664.4|0
1649392800000|2022-04-08 04:40:00|21698.7|21668.7|21690.8|21660.8|21702.6|21672.6|21690.5|21660.5|0
1649393100000|2022-04-08 04:45:00|21690.5|21660.5|21685.3|21655.3|21690.8|21660.8|21685.3|21655.3|0
1649393400000|2022-04-08 04:50:00|21685.8|21655.8|21677.6|21647.6|21685.8|21655.8|21677.6|21647.6|0
1649393700000|2022-04-08 04:55:00|21678.1|21648.1|21682.4|21652.4|21685.3|21655.3|21677.6|21647.6|0
1649394000000|2022-04-08 05:00:00|21683.4|21653.4|21674.3|21669.3|21713.8|21708.8|21669.8|21652.9|1034
1649394300000|2022-04-08 05:05:00|21674.8|21669.8|21686.3|21681.3|21687.8|21682.8|21651.8|21646.8|758
1649394600000|2022-04-08 05:10:00|21685.8|21680.8|21713.3|21708.3|21713.3|21708.3|21673.8|21668.8|654
1649394900000|2022-04-08 05:15:00|21713.8|21708.8|21788.8|21783.8|21789.3|21784.3|21712.8|21707.8|1816
1649395200000|2022-04-08 05:20:00|21789.8|21784.8|21774.3|21769.3|21820.3|21815.3|21756.3|21751.3|1958
1649395500000|2022-04-08 05:25:00|21773.8|21768.8|21749.3|21744.3|21773.8|21768.8|21742.3|21737.3|886
1649395800000|2022-04-08 05:30:00|21747.8|21742.8|21765.3|21760.3|21770.8|21765.8|21738.8|21733.8|763
1649396100000|2022-04-08 05:35:00|21766.3|21761.3|21734.8|21729.8|21766.8|21761.8|21730.8|21725.8|586
1649396400000|2022-04-08 05:40:00|21734.3|21729.3|21746.8|21741.8|21752.3|21747.3|21725.3|21720.3|430
1649396700000|2022-04-08 05:45:00|21747.3|21742.3|21749.8|21744.8|21756.8|21751.8|21729.3|21724.3|687
1649397000000|2022-04-08 05:50:00|21750.3|21745.3|21774.3|21769.3|21779.8|21774.8|21743.3|21738.3|828
1649397300000|2022-04-08 05:55:00|21774.8|21769.8|21781.8|21776.8|21793.3|21788.3|21766.3|21761.3|1002
1649397600000|2022-04-08 06:00:00|21782.8|21777.8|21735.3|21730.3|21784.3|21779.3|21726.8|21721.8|798
1649397900000|2022-04-08 06:05:00|21732.3|21727.3|21742.8|21737.8|21746.3|21741.3|21723.8|21718.8|664
1649398200000|2022-04-08 06:10:00|21743.3|21738.3|21730.8|21725.8|21744.8|21739.8|21713.8|21708.8|728
1649398500000|2022-04-08 06:15:00|21729.8|21724.8|21731.3|21726.3|21742.8|21737.8|21720.3|21715.3|484
1649398800000|2022-04-08 06:20:00|21730.3|21725.3|21766.3|21761.3|21769.3|21764.3|21721.8|21716.8|663
1649399100000|2022-04-08 06:25:00|21766.8|21761.8|21738.8|21733.8|21780.8|21775.8|21738.8|21733.8|729
1649399400000|2022-04-08 06:30:00|21740.8|21735.8|21734.8|21729.8|21743.8|21738.8|21718.3|21713.3|685
1649399700000|2022-04-08 06:35:00|21734.3|21729.3|21751.3|21746.3|21760.3|21755.3|21730.3|21725.3|514
1649400000000|2022-04-08 06:40:00|21751.8|21746.8|21750.3|21745.3|21756.8|21751.8|21728.8|21723.8|364
1649400300000|2022-04-08 06:45:00|21749.8|21744.8|21777.8|21772.8|21781.8|21776.8|21739.3|21734.3|575
1649400600000|2022-04-08 06:50:00|21778.3|21773.3|21813.8|21808.8|21818.8|21813.8|21764.3|21759.3|1615
1649400900000|2022-04-08 06:55:00|21812.8|21807.8|21842.8|21837.8|21846.8|21841.8|21812.8|21807.8|1422
1649401200000|2022-04-08 07:00:00|21839.8|21834.8|21789.3|21784.3|21841.8|21836.8|21788.3|21783.3|1091
1649401500000|2022-04-08 07:05:00|21789.8|21784.8|21774.8|21769.8|21791.3|21786.3|21773.3|21768.3|715
1649401800000|2022-04-08 07:10:00|21775.3|21770.3|21801.3|21796.3|21804.3|21799.3|21764.8|21759.8|999
1649402100000|2022-04-08 07:15:00|21800.8|21795.8|21804.3|21799.3|21812.3|21807.3|21786.8|21781.8|664
1649402400000|2022-04-08 07:20:00|21803.8|21798.8|21784.8|21779.8|21808.8|21803.8|21780.8|21775.8|596
1649402700000|2022-04-08 07:25:00|21785.8|21780.8|21773.3|21768.3|21786.3|21781.3|21769.8|21764.8|619
1649403000000|2022-04-08 07:30:00|21774.8|21769.8|21756.8|21751.8|21774.8|21769.8|21752.8|21747.8|1095
1649403300000|2022-04-08 07:35:00|21754.8|21749.8|21783.3|21778.3|21789.3|21784.3|21754.3|21749.3|630
1649403600000|2022-04-08 07:40:00|21783.8|21778.8|21776.3|21771.3|21785.8|21780.8|21763.3|21758.3|774
1649403900000|2022-04-08 07:45:00|21775.8|21770.8|21793.8|21788.8|21799.8|21794.8|21774.3|21769.3|838
1649404200000|2022-04-08 07:50:00|21794.8|21789.8|21832.8|21827.8|21848.3|21843.3|21788.8|21783.8|1198
1649404500000|2022-04-08 07:55:00|21833.8|21828.8|21853.8|21848.8|21856.3|21851.3|21825.8|21820.8|1043
1649404800000|2022-04-08 08:00:00|21852.3|21847.3|21878.3|21873.3|21882.3|21877.3|21842.8|21837.8|1527
1649405100000|2022-04-08 08:05:00|21876.8|21871.8|21912.8|21907.8|21916.8|21911.8|21874.3|21869.3|2040
1649405400000|2022-04-08 08:10:00|21913.3|21908.3|21914.3|21909.3|21922.3|21917.3|21897.3|21892.3|1032
1649405700000|2022-04-08 08:15:00|21913.8|21908.8|21913.8|21908.8|21916.8|21911.8|21902.3|21897.3|423
1649406000000|2022-04-08 08:20:00|21913.3|21908.3|21936.8|21931.8|21941.3|21936.3|21909.8|21904.8|1141
1649406300000|2022-04-08 08:25:00|21936.3|21931.3|21923.8|21918.8|21944.8|21939.8|21919.3|21914.3|1051
1649406600000|2022-04-08 08:30:00|21937.9|21907.9|21942.3|21912.3|21953.5|21923.5|21937.4|21907.4|1
1649406900000|2022-04-08 08:35:00|21941.8|21911.8|21934|21904|21942.3|21912.3|21930.2|21900.2|0
1649407200000|2022-04-08 08:40:00|21933.5|21903.5|21905.5|21875.5|21934|21904|21904.7|21874.7|0
1649407500000|2022-04-08 08:45:00|21905|21875|21899.2|21869.2|21906.4|21876.4|21897.2|21867.2|0
1649407800000|2022-04-08 08:50:00|21899.7|21869.7|21874.7|21844.7|21899.8|21869.8|21874.3|21844.3|0
1649408100000|2022-04-08 08:55:00|21874.2|21844.2|21865.3|21835.3|21874.2|21844.2|21859.1|21829.1|0
1649408400000|2022-04-08 09:00:00|21864.8|21834.8|21914.1|21884.1|21923.5|21893.5|21845.3|21815.3|0
1649408700000|2022-04-08 09:05:00|21913.9|21883.9|21867.5|21837.5|21921.4|21891.4|21844.2|21814.2|0
1649409000000|2022-04-08 09:10:00|21867|21837|21878.9|21848.9|21886|21856|21864.1|21834.1|0
1649409300000|2022-04-08 09:15:00|21879.2|21849.2|21881.8|21873.8|21889.3|21881.3|21863.8|21849.2|214
1649409600000|2022-04-08 09:20:00|21880.8|21872.8|21868.3|21860.3|21881.8|21873.8|21864.8|21856.8|93
1649409900000|2022-04-08 09:25:00|21867.8|21859.8|21878.3|21870.3|21884.3|21876.3|21867.8|21859.8|90
1649410200000|2022-04-08 09:30:00|21878.8|21870.8|21872.8|21864.8|21878.8|21870.8|21867.3|21859.3|26
1649410500000|2022-04-08 09:35:00|21872.3|21864.3|21874.8|21866.8|21875.8|21867.8|21856.3|21848.3|84
1649410800000|2022-04-08 09:40:00|21874.3|21866.3|21871.8|21863.8|21881.8|21873.8|21871.3|21863.3|31
1649411100000|2022-04-08 09:45:00|21871.3|21863.3|21879.3|21871.3|21885.3|21877.3|21871.3|21863.3|118
1649411400000|2022-04-08 09:50:00|21878.8|21870.8|21880.3|21872.3|21887.8|21879.8|21876.3|21868.3|25
1649411700000|2022-04-08 09:55:00|21879.8|21871.8|21880.3|21872.3|21881.3|21873.3|21873.8|21865.8|15
1649412000000|2022-04-08 10:00:00|21880.8|21872.8|21880.3|21872.3|21884.8|21876.8|21867.3|21859.3|47
1649412300000|2022-04-08 10:05:00|21879.8|21871.8|21886.3|21878.3|21886.8|21878.8|21877.3|21869.3|21
1649412600000|2022-04-08 10:10:00|21885.8|21877.8|21859.8|21851.8|21885.8|21877.8|21858.8|21850.8|43
1649412900000|2022-04-08 10:15:00|21860.3|21852.3|21854.8|21846.8|21873.8|21865.8|21854.3|21846.3|128
1649413200000|2022-04-08 10:20:00|21855.3|21847.3|21862.3|21854.3|21862.8|21854.8|21852.8|21844.8|56
1649413500000|2022-04-08 10:25:00|21861.8|21853.8|21858.8|21850.8|21866.3|21858.3|21855.8|21847.8|42
1649413800000|2022-04-08 10:30:00|21858.3|21850.3|21854.3|21846.3|21859.3|21851.3|21849.8|21841.8|47
1649414100000|2022-04-08 10:35:00|21854.8|21846.8|21869.8|21861.8|21870.3|21862.3|21849.3|21841.3|51
1649414400000|2022-04-08 10:40:00|21870.3|21862.3|21877.3|21869.3|21878.3|21870.3|21864.3|21856.3|90
1649414700000|2022-04-08 10:45:00|21877.8|21869.8|21881.8|21873.8|21883.8|21875.8|21871.8|21863.8|33
1649415000000|2022-04-08 10:50:00|21882.3|21874.3|21890.8|21882.8|21894.8|21886.8|21881.3|21873.3|47
1649415300000|2022-04-08 10:55:00|21890.3|21882.3|21895.8|21887.8|21897.3|21889.3|21887.8|21879.8|23
1649415600000|2022-04-08 11:00:00|21896.3|21888.3|21887.8|21879.8|21897.8|21889.8|21887.3|21879.3|45
1649415900000|2022-04-08 11:05:00|21888.3|21880.3|21893.3|21885.3|21897.3|21889.3|21887.3|21879.3|24
1649416200000|2022-04-08 11:10:00|21893.8|21885.8|21888.3|21880.3|21895.3|21887.3|21886.8|21878.8|15
1649416500000|2022-04-08 11:15:00|21887.8|21879.8|21881.8|21873.8|21887.8|21879.8|21881.8|21873.8|20
1649416800000|2022-04-08 11:20:00|21882.3|21874.3|21889.8|21881.8|21889.8|21881.8|21882.3|21874.3|19
1649417100000|2022-04-08 11:25:00|21890.3|21882.3|21895.3|21887.3|21895.8|21887.8|21888.8|21880.8|10
1649417400000|2022-04-08 11:30:00|21895.8|21887.8|21894.8|21886.8|21896.8|21888.8|21886.8|21878.8|26
1649417700000|2022-04-08 11:35:00|21894.3|21886.3|21900.3|21892.3|21900.8|21892.8|21892.8|21884.8|22
1649418000000|2022-04-08 11:40:00|21900.8|21892.8|21899.3|21891.3|21905.3|21897.3|21898.8|21890.8|25
1649418300000|2022-04-08 11:45:00|21899.8|21891.8|21896.3|21888.3|21900.3|21892.3|21895.3|21887.3|32
1649418600000|2022-04-08 11:50:00|21896.8|21888.8|21883.3|21875.3|21896.8|21888.8|21879.3|21871.3|49
1649418900000|2022-04-08 11:55:00|21882.8|21874.8|21885.8|21877.8|21885.8|21877.8|21877.3|21869.3|27
1649419200000|2022-04-08 12:00:00|21884.8|21876.8|21879.8|21871.8|21886.3|21878.3|21878.3|21870.3|35
1649419500000|2022-04-08 12:05:00|21878.8|21870.8|21877.8|21869.8|21883.8|21875.8|21869.3|21861.3|56
1649419800000|2022-04-08 12:10:00|21876.8|21868.8|21864.3|21856.3|21876.8|21868.8|21858.8|21850.8|172
1649420100000|2022-04-08 12:15:00|21864.8|21856.8|21862.8|21854.8|21874.8|21866.8|21862.3|21854.3|80
1649420400000|2022-04-08 12:20:00|21863.3|21855.3|21875.8|21867.8|21878.8|21870.8|21862.3|21854.3|77
1649420700000|2022-04-08 12:25:00|21874.8|21866.8|21864.3|21856.3|21876.3|21868.3|21860.8|21852.8|55
1649421000000|2022-04-08 12:30:00|21865.8|21857.8|21851.8|21843.8|21868.8|21860.8|21850.8|21842.8|51
1649421300000|2022-04-08 12:35:00|21851.3|21843.3|21839.3|21831.3|21854.3|21846.3|21838.3|21830.3|104
1649421600000|2022-04-08 12:40:00|21838.8|21830.8|21841.8|21833.8|21845.8|21837.8|21833.8|21825.8|89
1649421900000|2022-04-08 12:45:00|21842.3|21834.3|21839.3|21831.3|21846.3|21838.3|21826.3|21818.3|214
1649422200000|2022-04-08 12:50:00|21836.3|21828.3|21835.3|21827.3|21842.3|21834.3|21829.8|21821.8|36
1649422500000|2022-04-08 12:55:00|21836.3|21828.3|21825.8|21817.8|21838.8|21830.8|21823.8|21815.8|64
1649422800000|2022-04-08 13:00:00|21824.8|21816.8|21802.8|21794.8|21824.8|21816.8|21801.3|21793.3|214
1649423100000|2022-04-08 13:05:00|21802.3|21794.3|21804.3|21796.3|21813.8|21805.8|21798.8|21790.8|74
1649423400000|2022-04-08 13:10:00|21803.3|21795.3|21790.8|21782.8|21803.8|21795.8|21782.8|21774.8|129
1649423700000|2022-04-08 13:15:00|21790.3|21782.3|21789.3|21781.3|21805.3|21797.3|21786.8|21778.8|103
1649424000000|2022-04-08 13:20:00|21786.8|21778.8|21781.8|21773.8|21791.3|21783.3|21774.8|21766.8|156
1649424300000|2022-04-08 13:25:00|21780.8|21772.8|21789.3|21781.3|21791.3|21783.3|21774.8|21766.8|86
1649424600000|2022-04-08 13:30:00|21788.8|21780.8|21778.3|21770.3|21815.8|21807.8|21756.8|21748.8|467
1649424900000|2022-04-08 13:35:00|21779.3|21771.3|21786.3|21778.3|21822.3|21814.3|21779.3|21771.3|399
1649425200000|2022-04-08 13:40:00|21786.8|21778.8|21809.3|21801.3|21830.3|21822.3|21764.3|21756.3|376
1649425500000|2022-04-08 13:45:00|21810.3|21802.3|21836.8|21828.8|21864.8|21856.8|21799.3|21791.3|466
1649425800000|2022-04-08 13:50:00|21837.3|21829.3|21824.8|21816.8|21842.8|21834.8|21802.3|21794.3|268
1649426100000|2022-04-08 13:55:00|21824.3|21816.3|21799.3|21791.3|21843.3|21835.3|21799.3|21791.3|203
1649426400000|2022-04-08 14:00:00|21795.3|21787.3|21837.8|21829.8|21848.3|21840.3|21787.3|21779.3|250
1649426700000|2022-04-08 14:05:00|21837.3|21829.3|21847.8|21839.8|21851.8|21843.8|21813.3|21805.3|131
1649427000000|2022-04-08 14:10:00|21847.3|21839.3|21856.3|21848.3|21857.8|21849.8|21831.3|21823.3|210
1649427300000|2022-04-08 14:15:00|21855.3|21847.3|21847.3|21839.3|21858.3|21850.3|21819.8|21811.8|251
1649427600000|2022-04-08 14:20:00|21847.8|21839.8|21887.3|21879.3|21896.3|21888.3|21847.8|21839.8|317
1649427900000|2022-04-08 14:25:00|21887.8|21879.8|21907.8|21899.8|21915.8|21907.8|21881.3|21873.3|260
1649428200000|2022-04-08 14:30:00|21907.3|21899.3|21916.3|21908.3|21930.3|21922.3|21902.3|21894.3|395
1649428500000|2022-04-08 14:35:00|21915.8|21907.8|21917.8|21909.8|21921.3|21913.3|21896.8|21888.8|216
1649428800000|2022-04-08 14:40:00|21918.3|21910.3|21887.8|21879.8|21919.8|21911.8|21887.3|21879.3|130
1649429100000|2022-04-08 14:45:00|21887.3|21879.3|21845.3|21837.3|21893.3|21885.3|21845.3|21837.3|256
1649429400000|2022-04-08 14:50:00|21844.8|21836.8|21893.8|21885.8|21901.3|21893.3|21844.8|21836.8|256
1649429700000|2022-04-08 14:55:00|21889.8|21881.8|21914.3|21906.3|21917.8|21909.8|21885.8|21877.8|193
1649430000000|2022-04-08 15:00:00|21911.3|21903.3|21907.8|21899.8|21923.8|21915.8|21890.8|21882.8|161
1649430300000|2022-04-08 15:05:00|21908.3|21900.3|21900.8|21892.8|21917.3|21909.3|21888.3|21880.3|169
1649430600000|2022-04-08 15:10:00|21899.3|21891.3|21891.3|21883.3|21910.3|21902.3|21890.3|21882.3|95
1649430900000|2022-04-08 15:15:00|21892.3|21884.3|21877.8|21869.8|21893.8|21885.8|21875.8|21867.8|118
1649431200000|2022-04-08 15:20:00|21878.8|21870.8|21868.8|21860.8|21882.8|21874.8|21859.3|21851.3|97
1649431500000|2022-04-08 15:25:00|21868.3|21860.3|21860.3|21852.3|21873.8|21865.8|21848.3|21840.3|125
1649431800000|2022-04-08 15:30:00|21860.8|21852.8|21865.3|21857.3|21879.3|21871.3|21857.3|21849.3|106
1649432100000|2022-04-08 15:35:00|21864.8|21856.8|21859.8|21851.8|21866.8|21858.8|21840.8|21832.8|214
1649432400000|2022-04-08 15:40:00|21858.8|21850.8|21867.8|21859.8|21872.8|21864.8|21842.3|21834.3|91
1649432700000|2022-04-08 15:45:00|21868.3|21860.3|21878.8|21870.8|21894.8|21886.8|21859.3|21851.3|143
1649433000000|2022-04-08 15:50:00|21878.3|21870.3|21869.8|21861.8|21889.3|21881.3|21869.8|21861.8|49
1649433300000|2022-04-08 15:55:00|21870.8|21862.8|21878.8|21870.8|21884.3|21876.3|21862.3|21854.3|49
1649433600000|2022-04-08 16:00:00|21878.3|21870.3|21868.8|21860.8|21888.3|21880.3|21861.8|21853.8|62
1649433900000|2022-04-08 16:05:00|21869.3|21861.3|21859.8|21851.8|21874.3|21866.3|21850.8|21842.8|56
1649434200000|2022-04-08 16:10:00|21859.3|21851.3|21886.3|21878.3|21887.3|21879.3|21859.3|21851.3|82
1649434500000|2022-04-08 16:15:00|21886.8|21878.8|21909.8|21901.8|21914.8|21906.8|21877.8|21869.8|105
1649434800000|2022-04-08 16:20:00|21910.3|21902.3|21923.8|21915.8|21928.3|21920.3|21908.3|21900.3|93
1649435100000|2022-04-08 16:25:00|21924.3|21916.3|21933.8|21925.8|21940.3|21932.3|21920.8|21912.8|214
1649435400000|2022-04-08 16:30:00|21932.8|21924.8|21923.3|21915.3|21934.8|21926.8|21910.3|21902.3|117
1649435700000|2022-04-08 16:35:00|21924.8|21916.8|21933.3|21925.3|21934.3|21926.3|21920.3|21912.3|47
1649436000000|2022-04-08 16:40:00|21934.8|21926.8|21931.3|21923.3|21939.8|21931.8|21927.8|21919.8|44
1649436300000|2022-04-08 16:45:00|21930.8|21922.8|21914.3|21906.3|21934.3|21926.3|21910.8|21902.8|80
1649436600000|2022-04-08 16:50:00|21913.8|21905.8|21937.3|21929.3|21938.8|21930.8|21913.3|21905.3|69
1649436900000|2022-04-08 16:55:00|21936.8|21928.8|21928.3|21920.3|21941.3|21933.3|21925.8|21917.8|57
1649437200000|2022-04-08 17:00:00|21927.8|21919.8|21930.8|21922.8|21932.3|21924.3|21912.8|21904.8|38
1649437500000|2022-04-08 17:05:00|21930.3|21922.3|21920.3|21912.3|21930.3|21922.3|21912.8|21904.8|24
1649437800000|2022-04-08 17:10:00|21920.8|21912.8|21912.8|21904.8|21920.8|21912.8|21905.3|21897.3|28
1649438100000|2022-04-08 17:15:00|21912.3|21904.3|21898.8|21890.8|21912.8|21904.8|21894.3|21886.3|39
1649438400000|2022-04-08 17:20:00|21897.3|21889.3|21898.8|21890.8|21909.8|21901.8|21897.3|21889.3|30
1649438700000|2022-04-08 17:25:00|21898.3|21890.3|21880.3|21872.3|21898.3|21890.3|21879.8|21871.8|54
1649439000000|2022-04-08 17:30:00|21880.8|21872.8|21878.8|21870.8|21891.3|21883.3|21874.8|21866.8|21
1649439300000|2022-04-08 17:35:00|21878.3|21870.3|21875.8|21867.8|21881.8|21873.8|21871.3|21863.3|24
1649439600000|2022-04-08 17:40:00|21876.3|21868.3|21870.8|21862.8|21878.3|21870.3|21860.3|21852.3|34
1649439900000|2022-04-08 17:45:00|21871.3|21863.3|21859.8|21851.8|21873.3|21865.3|21855.8|21847.8|39
1649440200000|2022-04-08 17:50:00|21859.3|21851.3|21874.3|21866.3|21876.8|21868.8|21854.8|21846.8|33
1649440500000|2022-04-08 17:55:00|21873.8|21865.8|21874.3|21866.3|21881.3|21873.3|21871.8|21863.8|25
1649440800000|2022-04-08 18:00:00|21873.8|21865.8|21867.8|21859.8|21887.3|21879.3|21859.8|21851.8|48
1649441100000|2022-04-08 18:05:00|21868.3|21860.3|21876.8|21868.8|21880.3|21872.3|21862.8|21854.8|24
1649441400000|2022-04-08 18:10:00|21875.8|21867.8|21882.8|21874.8|21883.3|21875.3|21875.3|21867.3|12
1649441700000|2022-04-08 18:15:00|21883.3|21875.3|21879.3|21871.3|21886.8|21878.8|21867.3|21859.3|20
1649442000000|2022-04-08 18:20:00|21878.8|21870.8|21868.3|21860.3|21893.3|21885.3|21863.8|21855.8|62
1649442300000|2022-04-08 18:25:00|21867.8|21859.8|21839.8|21831.8|21867.8|21859.8|21833.3|21825.3|100
1649442600000|2022-04-08 18:30:00|21840.3|21832.3|21830.8|21822.8|21840.3|21832.3|21828.8|21820.8|71
1649442900000|2022-04-08 18:35:00|21830.3|21822.3|21844.8|21836.8|21852.3|21844.3|21825.8|21817.8|77
1649443200000|2022-04-08 18:40:00|21845.3|21837.3|21840.3|21832.3|21851.3|21843.3|21835.3|21827.3|19
1649443500000|2022-04-08 18:45:00|21840.8|21832.8|21852.3|21844.3|21855.3|21847.3|21840.8|21832.8|16
1649443800000|2022-04-08 18:50:00|21851.8|21843.8|21882.3|21874.3|21884.8|21876.8|21848.3|21840.3|98
1649444100000|2022-04-08 18:55:00|21880.3|21872.3|21883.1|21853.1|21883.1|21874.8|21869.3|21853.1|69
1649444400000|2022-04-08 19:00:00|21881.9|21851.9|21873.9|21843.9|21884.1|21854.1|21872.7|21842.7|2
1649444700000|2022-04-08 19:05:00|21874.1|21844.1|21866|21836|21881.3|21851.3|21862|21832|0
1649445000000|2022-04-08 19:10:00|21866.1|21836.1|21877.1|21847.1|21894.2|21864.2|21859|21829|0
1649445300000|2022-04-08 19:15:00|21876.9|21846.9|21874.7|21844.7|21894.1|21864.1|21870.3|21840.3|0
1649445600000|2022-04-08 19:20:00|21874.2|21844.2|21874.6|21844.6|21881.7|21851.7|21867|21837|0
1649445900000|2022-04-08 19:25:00|21874.5|21844.5|21883.8|21853.8|21884|21854|21874.3|21844.3|0
1649446200000|2022-04-08 19:30:00|21882.6|21852.6|21861|21831|21885.3|21855.3|21858.9|21828.9|0
1649446500000|2022-04-08 19:35:00|21860.8|21830.8|21837.8|21807.8|21861.2|21831.2|21837.6|21807.6|0
1649446800000|2022-04-08 19:40:00|21837.9|21807.9|21851.7|21821.7|21852.8|21822.8|21837.9|21807.9|0
1649447100000|2022-04-08 19:45:00|21851.3|21821.3|21831.6|21801.6|21860.3|21830.3|21831.6|21801.6|0
1649447400000|2022-04-08 19:50:00|21829.5|21799.5|21824|21794|21829.5|21799.5|21807.9|21777.9|0
1649447700000|2022-04-08 19:55:00|21823.8|21793.8|21822.9|21792.9|21828.7|21798.7|21793.7|21763.7|0
1649448000000|2022-04-08 20:00:00|21826.8|21796.8|21824.9|21794.9|21837.5|21807.5|21822|21792|0
1649448300000|2022-04-08 20:05:00|21824.4|21794.4|21824.9|21794.9|21826.8|21796.8|21818.9|21788.9|0
1649448600000|2022-04-08 20:10:00|21825.8|21795.8|21814.4|21784.4|21825.8|21795.8|21814.4|21784.4|0
1649448900000|2022-04-08 20:15:00|21815.4|21785.4|21810.5|21780.5|21816.3|21786.3|21809.5|21779.5|0
1649449200000|2022-04-08 20:20:00|21809.5|21779.5|21818.5|21788.5|21820.4|21790.4|21807.8|21777.8|0
1649449500000|2022-04-08 20:25:00|21819.5|21789.5|21815.6|21785.6|21819.5|21789.5|21815.6|21785.6|0
1649449800000|2022-04-08 20:30:00|21816.5|21786.5|21817.3|21787.3|21818.5|21788.5|21813.6|21783.6|0
1649450100000|2022-04-08 20:35:00|21817.8|21787.8|21814.4|21784.4|21819.3|21789.3|21814.4|21784.4|0
1649450400000|2022-04-08 20:40:00|21813.4|21783.4|21811.7|21781.7|21817.2|21787.2|21810.9|21780.9|0
1649450700000|2022-04-08 20:45:00|21810.7|21780.7|21812.3|21782.3|21815.2|21785.2|21809.7|21779.7|0
1649451000000|2022-04-08 20:50:00|21812.8|21782.8|21805.5|21775.5|21813.3|21783.3|21803.6|21773.6|0
1649451300000|2022-04-08 20:55:00|21806.5|21776.5|21811.4|21781.4|21814.4|21784.4|21806.5|21776.5|0
1649628000000|2022-04-10 22:00:00|21825.4|21795.4|21825.7|21795.7|21837.7|21807.7|21824.9|21794.9|0
1649628300000|2022-04-10 22:05:00|21825.2|21795.2|21824.7|21794.7|21826.6|21796.6|21820.8|21790.8|0
1649628600000|2022-04-10 22:10:00|21825.2|21795.2|21818.7|21788.7|21827.6|21797.6|21817.2|21787.2|0
1649628900000|2022-04-10 22:15:00|21817.7|21787.7|21818.8|21788.8|21822.2|21792.2|21817.3|21787.3|0
1649629200000|2022-04-10 22:20:00|21817.8|21787.8|21812.2|21782.2|21818|21788|21811.2|21781.2|0
1649629500000|2022-04-10 22:25:00|21813.2|21783.2|21812.2|21782.2|21814.1|21784.1|21811.2|21781.2|0
1649629800000|2022-04-10 22:30:00|21813.6|21783.6|21819.8|21789.8|21821.7|21791.7|21813.2|21783.2|0
1649630100000|2022-04-10 22:35:00|21820.3|21790.3|21819.8|21789.8|21824.2|21794.2|21817.4|21787.4|0
1649630400000|2022-04-10 22:40:00|21820.3|21790.3|21819.3|21789.3|21822.2|21792.2|21819.3|21789.3|0
1649630700000|2022-04-10 22:45:00|21819.8|21789.8|21823.1|21793.1|21823.1|21793.1|21819.8|21789.8|0
1649631000000|2022-04-10 22:50:00|21822.6|21792.6|21818.2|21788.2|21824.1|21794.1|21818.2|21788.2|0
1649631300000|2022-04-10 22:55:00|21819.2|21789.2|21819.2|21789.2|21822.6|21792.6|21818.2|21788.2|0
1649631600000|2022-04-10 23:00:00|21820.2|21790.2|21817.9|21787.9|21821.2|21791.2|21815|21785|0
1649631900000|2022-04-10 23:05:00|21818.4|21788.4|21822.1|21792.1|21822.1|21792.1|21815|21785|0
1649632200000|2022-04-10 23:10:00|21821.1|21791.1|21819.6|21789.6|21822.1|21792.1|21819.2|21789.2|0
1649632500000|2022-04-10 23:15:00|21819.2|21789.2|21803.1|21773.1|21819.2|21789.2|21802.1|21772.1|0
1649632800000|2022-04-10 23:20:00|21802.1|21772.1|21790.9|21760.9|21802.1|21772.1|21789.5|21759.5|0
1649633100000|2022-04-10 23:25:00|21789.9|21759.9|21785.9|21755.9|21790.1|21760.1|21784.7|21754.7|0
1649633400000|2022-04-10 23:30:00|21786.9|21756.9|21780|21750|21786.9|21756.9|21779.3|21749.3|0
1649633700000|2022-04-10 23:35:00|21779.5|21749.5|21785.7|21755.7|21789.6|21759.6|21776.6|21746.6|0
1649634000000|2022-04-10 23:40:00|21785.3|21755.3|21782.7|21752.7|21786.6|21756.6|21780.8|21750.8|0
1649634300000|2022-04-10 23:45:00|21783.7|21753.7|21781.1|21751.1|21784.9|21754.9|21779.8|21749.8|0
1649634600000|2022-04-10 23:50:00|21780.1|21750.1|21773.5|21743.5|21780.1|21750.1|21772.5|21742.5|0
1649634900000|2022-04-10 23:55:00|21773|21743|21759.6|21729.6|21773.6|21743.6|21759.4|21729.4|0
1649635200000|2022-04-11 00:00:00|21756.7|21726.7|21741.4|21711.4|21757.6|21727.6|21739.4|21709.4|0
1649635500000|2022-04-11 00:05:00|21742|21712|21722.8|21692.8|21748|21718|21716.9|21686.9|0
1649635800000|2022-04-11 00:10:00|21721.8|21691.8|21733.2|21703.2|21737.4|21707.4|21719.9|21689.9|0
1649636100000|2022-04-11 00:15:00|21734.2|21704.2|21729.7|21699.7|21740|21710|21722.8|21692.8|0
1649636400000|2022-04-11 00:20:00|21732.6|21702.6|21741.4|21711.4|21742|21712|21725|21695|0
1649636700000|2022-04-11 00:25:00|21740.9|21710.9|21757.8|21727.8|21760.5|21730.5|21740.9|21710.9|0
1649637000000|2022-04-11 00:30:00|21758|21728|21771.8|21741.8|21773.3|21743.3|21757.8|21727.8|0
1649637300000|2022-04-11 00:35:00|21772.3|21742.3|21779.8|21749.8|21779.8|21749.8|21771|21741|0
1649637600000|2022-04-11 00:40:00|21782.7|21752.7|21779.5|21749.5|21789.2|21759.2|21777.2|21747.2|0
1649637900000|2022-04-11 00:45:00|21780|21750|21783.4|21753.4|21787.3|21757.3|21776.6|21746.6|0
1649638200000|2022-04-11 00:50:00|21784.8|21754.8|21795|21765|21800.3|21770.3|21783.4|21753.4|0
1649638500000|2022-04-11 00:55:00|21794.5|21764.5|21800.7|21770.7|21801|21771|21791.1|21761.1|0
1649638800000|2022-04-11 01:00:00|21800.5|21770.5|21808.8|21778.8|21811|21781|21797.6|21767.6|0
1649639100000|2022-04-11 01:05:00|21808.6|21778.6|21796.8|21766.8|21817.3|21787.3|21793.9|21763.9|0
1649639400000|2022-04-11 01:10:00|21796.3|21766.3|21799.2|21769.2|21799.7|21769.7|21792.7|21762.7|0
1649639700000|2022-04-11 01:15:00|21797.3|21767.3|21708.3|21703.3|21797.3|21772.8|21692.3|21687.3|2087
1649640000000|2022-04-11 01:20:00|21710.8|21705.8|21702.3|21697.3|21715.3|21710.3|21693.3|21688.3|831
1649640300000|2022-04-11 01:25:00|21701.8|21696.8|21657.8|21652.8|21709.8|21704.8|21657.8|21652.8|988
1649640600000|2022-04-11 01:30:00|21658.8|21653.8|21498.3|21493.3|21658.8|21653.8|21428.3|21423.3|7663
1649640900000|2022-04-11 01:35:00|21498.8|21493.8|21461.1|21456.1|21501.8|21496.8|21449.1|21444.1|3802
1649641200000|2022-04-11 01:40:00|21461.6|21456.6|21449.1|21444.1|21464.6|21459.6|21410.1|21405.1|3485
1649641500000|2022-04-11 01:45:00|21447.1|21442.1|21427.6|21422.6|21453.6|21448.6|21400.1|21395.1|3010
1649641800000|2022-04-11 01:50:00|21426.6|21421.6|21430.1|21425.1|21475.1|21470.1|21411.6|21406.6|3057
1649642100000|2022-04-11 01:55:00|21430.6|21425.6|21426.1|21421.1|21435.1|21430.1|21389.1|21384.1|2914
1649642400000|2022-04-11 02:00:00|21425.1|21420.1|21368.1|21363.1|21433.1|21428.1|21363.1|21358.1|2580
1649642700000|2022-04-11 02:05:00|21367.1|21362.1|21340.1|21335.1|21383.6|21378.6|21339.6|21334.6|1972
1649643000000|2022-04-11 02:10:00|21339.6|21334.6|21344.1|21339.1|21357.6|21352.6|21317.6|21312.6|2257
1649643300000|2022-04-11 02:15:00|21345.1|21340.1|21273.6|21268.6|21347.6|21342.6|21265.1|21260.1|3504
1649643600000|2022-04-11 02:20:00|21272.6|21267.6|21272.6|21267.6|21281.1|21276.1|21248.6|21243.6|2530
1649643900000|2022-04-11 02:25:00|21273.6|21268.6|21244.1|21239.1|21295.6|21290.6|21240.1|21235.1|2252
1649644200000|2022-04-11 02:30:00|21243.6|21238.6|21256.6|21251.6|21271.6|21266.6|21232.1|21227.1|1630
1649644500000|2022-04-11 02:35:00|21256.1|21251.1|21277.1|21272.1|21278.1|21273.1|21240.1|21235.1|1217
1649644800000|2022-04-11 02:40:00|21275.6|21270.6|21296.1|21291.1|21296.6|21291.6|21245.1|21240.1|1653
1649645100000|2022-04-11 02:45:00|21297.6|21292.6|21308.1|21303.1|21322.6|21317.6|21292.1|21287.1|1652
1649645400000|2022-04-11 02:50:00|21307.6|21302.6|21337.6|21332.6|21341.6|21336.6|21301.1|21296.1|1317
1649645700000|2022-04-11 02:55:00|21338.1|21333.1|21298.6|21293.6|21338.1|21333.1|21292.1|21287.1|1222
1649646000000|2022-04-11 03:00:00|21298.1|21293.1|21290.6|21285.6|21318.1|21313.1|21284.6|21279.6|1266
1649646300000|2022-04-11 03:05:00|21291.1|21286.1|21314.6|21309.6|21326.1|21321.1|21289.6|21284.6|1028
1649646600000|2022-04-11 03:10:00|21315.1|21310.1|21328.1|21323.1|21355.6|21350.6|21300.1|21295.1|1184
1649646900000|2022-04-11 03:15:00|21328.6|21323.6|21351.1|21346.1|21353.1|21348.1|21302.1|21297.1|1070
1649647200000|2022-04-11 03:20:00|21351.6|21346.6|21334.1|21329.1|21363.1|21358.1|21327.6|21322.6|1013
1649647500000|2022-04-11 03:25:00|21333.6|21328.6|21318.1|21313.1|21346.6|21341.6|21312.1|21307.1|807
1649647800000|2022-04-11 03:30:00|21317.6|21312.6|21312.6|21307.6|21317.6|21312.6|21293.6|21288.6|809
1649648100000|2022-04-11 03:35:00|21313.1|21308.1|21328.1|21323.1|21337.6|21332.6|21311.1|21306.1|597
1649648400000|2022-04-11 03:40:00|21329.6|21324.6|21325.6|21320.6|21348.1|21343.1|21322.6|21317.6|538
1649648700000|2022-04-11 03:45:00|21325.1|21320.1|21320.1|21315.1|21338.6|21333.6|21318.1|21313.1|407
1649649000000|2022-04-11 03:50:00|21319.6|21314.6|21344.6|21339.6|21354.1|21349.1|21319.1|21314.1|709
1649649300000|2022-04-11 03:55:00|21345.1|21340.1|21332.1|21327.1|21354.1|21349.1|21324.6|21319.6|808
1649649600000|2022-04-11 04:00:00|21344.1|21314.1|21351.4|21321.4|21353.9|21323.9|21344.1|21314.1|1
1649649900000|2022-04-11 04:05:00|21351.9|21321.9|21358.8|21328.8|21363|21333|21350|21320|0
1649650200000|2022-04-11 04:10:00|21359.2|21329.2|21357|21327|21359.2|21329.2|21354.1|21324.1|0
1649650500000|2022-04-11 04:15:00|21356.7|21326.7|21358.3|21328.3|21362.8|21332.8|21356|21326|0
1649650800000|2022-04-11 04:20:00|21358.5|21328.5|21357.1|21327.1|21363.3|21333.3|21356.6|21326.6|0
1649651100000|2022-04-11 04:25:00|21356.6|21326.6|21353.8|21323.8|21356.8|21326.8|21348.9|21318.9|0
1649651400000|2022-04-11 04:30:00|21352.4|21322.4|21337.9|21307.9|21352.4|21322.4|21337.4|21307.4|0
1649651700000|2022-04-11 04:35:00|21337.4|21307.4|21340|21310|21342.4|21312.4|21337.4|21307.4|0
1649652000000|2022-04-11 04:40:00|21339.9|21309.9|21340.9|21310.9|21344.7|21314.7|21339|21309|0
1649652300000|2022-04-11 04:45:00|21340.6|21310.6|21341.1|21311.1|21341.5|21311.5|21337.2|21307.2|0
1649652600000|2022-04-11 04:50:00|21341.3|21311.3|21334.4|21304.4|21341.5|21311.5|21334.4|21304.4|0
1649652900000|2022-04-11 04:55:00|21334.6|21304.6|21323.9|21293.9|21334.9|21304.9|21323.9|21293.9|0
1649653200000|2022-04-11 05:00:00|21323.4|21293.4|21299.1|21294.1|21341.1|21336.1|21295.1|21290.1|1307
1649653500000|2022-04-11 05:05:00|21301.1|21296.1|21291.6|21286.6|21326.6|21321.6|21285.1|21280.1|1164
1649653800000|2022-04-11 05:10:00|21294.6|21289.6|21268.6|21263.6|21306.1|21301.1|21263.1|21258.1|1058
1649654100000|2022-04-11 05:15:00|21269.1|21264.1|21262.1|21257.1|21285.6|21280.6|21253.6|21248.6|982
1649654400000|2022-04-11 05:20:00|21262.6|21257.6|21214.1|21209.1|21279.1|21274.1|21212.6|21207.6|1786
1649654700000|2022-04-11 05:25:00|21214.6|21209.6|21220.1|21215.1|21224.6|21219.6|21206.6|21201.6|1273
1649655000000|2022-04-11 05:30:00|21220.6|21215.6|21219.1|21214.1|21259.1|21254.1|21215.6|21210.6|1399
1649655300000|2022-04-11 05:35:00|21219.6|21214.6|21223.1|21218.1|21234.1|21229.1|21203.1|21198.1|1077
1649655600000|2022-04-11 05:40:00|21220.1|21215.1|21219.1|21214.1|21232.1|21227.1|21204.1|21199.1|836
1649655900000|2022-04-11 05:45:00|21221.6|21216.6|21227.6|21222.6|21237.6|21232.6|21192.1|21187.1|1666
1649656200000|2022-04-11 05:50:00|21227.1|21222.1|21256.1|21251.1|21275.6|21270.6|21226.1|21221.1|1907
1649656500000|2022-04-11 05:55:00|21254.1|21249.1|21302.6|21297.6|21302.6|21297.6|21242.6|21237.6|1334
1649656800000|2022-04-11 06:00:00|21301.6|21296.6|21271.6|21266.6|21304.1|21299.1|21261.1|21256.1|1279
1649657100000|2022-04-11 06:05:00|21270.6|21265.6|21248.1|21243.1|21276.1|21271.1|21240.1|21235.1|806
1649657400000|2022-04-11 06:10:00|21250.6|21245.6|21247.1|21242.1|21276.1|21271.1|21239.6|21234.6|754
1649657700000|2022-04-11 06:15:00|21246.6|21241.6|21264.1|21259.1|21272.6|21267.6|21241.1|21236.1|965
1649658000000|2022-04-11 06:20:00|21267.1|21262.1|21266.1|21261.1|21271.1|21266.1|21245.6|21240.6|820
1649658300000|2022-04-11 06:25:00|21265.6|21260.6|21219.6|21214.6|21277.1|21272.1|21217.1|21212.1|1508
1649658600000|2022-04-11 06:30:00|21220.1|21215.1|21219.1|21214.1|21233.1|21228.1|21207.1|21202.1|1336
1649658900000|2022-04-11 06:35:00|21218.6|21213.6|21182.1|21177.1|21224.6|21219.6|21181.1|21176.1|1444
1649659200000|2022-04-11 06:40:00|21183.1|21178.1|21198.1|21193.1|21199.6|21194.6|21172.6|21167.6|1483
1649659500000|2022-04-11 06:45:00|21199.1|21194.1|21164.1|21159.1|21201.1|21196.1|21163.1|21158.1|967
1649659800000|2022-04-11 06:50:00|21164.6|21159.6|21169.1|21164.1|21170.6|21165.6|21140.6|21135.6|1974
1649660100000|2022-04-11 06:55:00|21167.6|21162.6|21142.1|21137.1|21169.1|21164.1|21129.6|21124.6|1409
1649660400000|2022-04-11 07:00:00|21144.6|21139.6|21144.6|21139.6|21175.1|21170.1|21130.1|21125.1|1508
1649660700000|2022-04-11 07:05:00|21144.1|21139.1|21175.6|21170.6|21197.6|21192.6|21142.6|21137.6|1374
1649661000000|2022-04-11 07:10:00|21175.1|21170.1|21140.1|21135.1|21175.1|21170.1|21132.1|21127.1|1140
1649661300000|2022-04-11 07:15:00|21140.6|21135.6|21155.1|21150.1|21168.6|21163.6|21120.1|21115.1|1294
1649661600000|2022-04-11 07:20:00|21154.6|21149.6|21162.6|21157.6|21170.6|21165.6|21135.6|21130.6|1045
1649661900000|2022-04-11 07:25:00|21162.1|21157.1|21215.6|21210.6|21218.6|21213.6|21147.1|21142.1|1769
1649662200000|2022-04-11 07:30:00|21214.6|21209.6|21186.1|21181.1|21231.1|21226.1|21179.1|21174.1|1520
1649662500000|2022-04-11 07:35:00|21186.6|21181.6|21180.6|21175.6|21203.1|21198.1|21177.6|21172.6|973
1649662800000|2022-04-11 07:40:00|21180.1|21175.1|21212.1|21207.1|21217.1|21212.1|21180.1|21175.1|1253
1649663100000|2022-04-11 07:45:00|21211.6|21206.6|21209.1|21204.1|21229.1|21224.1|21192.1|21187.1|1422
1649663400000|2022-04-11 07:50:00|21206.6|21201.6|21218.6|21213.6|21232.1|21227.1|21203.6|21198.6|1512
1649663700000|2022-04-11 07:55:00|21218.1|21213.1|21182.1|21177.1|21223.1|21218.1|21171.1|21166.1|1739
1649664000000|2022-04-11 08:00:00|21180.1|21175.1|21194.1|21189.1|21248.1|21243.1|21180.1|21175.1|2528
1649664300000|2022-04-11 08:05:00|21193.6|21188.6|21214.1|21209.1|21228.1|21223.1|21186.6|21181.6|1715
1649664600000|2022-04-11 08:10:00|21214.6|21209.6|21153.1|21148.1|21215.1|21210.1|21152.1|21147.1|1804
1649664900000|2022-04-11 08:15:00|21154.1|21149.1|21134.6|21129.6|21175.6|21170.6|21126.1|21121.1|861
1649665200000|2022-04-11 08:20:00|21135.1|21130.1|21153.1|21148.1|21166.6|21161.6|21127.1|21122.1|587
1649665500000|2022-04-11 08:25:00|21152.6|21147.6|21132.1|21127.1|21154.1|21149.1|21106.6|21101.6|1664
1649665800000|2022-04-11 08:30:00|21143.7|21113.7|21157.9|21127.9|21160.3|21130.3|21132.6|21102.6|0
1649666100000|2022-04-11 08:35:00|21157.4|21127.4|21179.2|21149.2|21180.1|21150.1|21149.4|21119.4|0
1649666400000|2022-04-11 08:40:00|21178.7|21148.7|21180.3|21150.3|21187.4|21157.4|21172.7|21142.7|0
1649666700000|2022-04-11 08:45:00|21180|21150|21196.7|21166.7|21197.3|21167.3|21177|21147|0
1649667000000|2022-04-11 08:50:00|21195.3|21165.3|21196|21166|21199.2|21169.2|21175.8|21145.8|0
1649667300000|2022-04-11 08:55:00|21195.5|21165.5|21176.3|21146.3|21203.5|21173.5|21172.5|21142.5|0
1649667600000|2022-04-11 09:00:00|21176.7|21146.7|21194.3|21164.3|21194.6|21164.6|21175.3|21145.3|0
1649667900000|2022-04-11 09:05:00|21191.5|21161.5|21181.5|21151.5|21196.5|21166.5|21173.3|21143.3|0
1649668200000|2022-04-11 09:10:00|21181.3|21151.3|21170.3|21140.3|21190.8|21160.8|21161.4|21131.4|0
1649668500000|2022-04-11 09:15:00|21170.5|21140.5|21176.6|21168.6|21178.1|21170.1|21132.1|21124.1|754
1649668800000|2022-04-11 09:20:00|21176.1|21168.1|21198.6|21190.6|21201.1|21193.1|21166.1|21158.1|349
1649669100000|2022-04-11 09:25:00|21198.1|21190.1|21204.6|21196.6|21210.6|21202.6|21186.6|21178.6|247
1649669400000|2022-04-11 09:30:00|21203.1|21195.1|21235.1|21227.1|21247.6|21239.6|21198.1|21190.1|637
1649669700000|2022-04-11 09:35:00|21236.6|21228.6|21293.6|21285.6|21294.1|21286.1|21227.1|21219.1|610
1649670000000|2022-04-11 09:40:00|21295.6|21287.6|21288.6|21280.6|21299.6|21291.6|21258.6|21250.6|547
1649670300000|2022-04-11 09:45:00|21289.1|21281.1|21324.1|21316.1|21354.6|21346.6|21283.6|21275.6|1025
1649670600000|2022-04-11 09:50:00|21324.6|21316.6|21346.1|21338.1|21347.6|21339.6|21310.6|21302.6|415
1649670900000|2022-04-11 09:55:00|21346.6|21338.6|21327.6|21319.6|21368.1|21360.1|21324.6|21316.6|481
1649671200000|2022-04-11 10:00:00|21328.1|21320.1|21333.1|21325.1|21341.6|21333.6|21323.1|21315.1|177
1649671500000|2022-04-11 10:05:00|21332.6|21324.6|21316.1|21308.1|21333.1|21325.1|21313.1|21305.1|230
1649671800000|2022-04-11 10:10:00|21316.6|21308.6|21310.1|21302.1|21319.1|21311.1|21306.1|21298.1|194
1649672100000|2022-04-11 10:15:00|21309.6|21301.6|21322.6|21314.6|21330.1|21322.1|21309.6|21301.6|70
1649672400000|2022-04-11 10:20:00|21322.1|21314.1|21308.6|21300.6|21323.1|21315.1|21305.1|21297.1|59
1649672700000|2022-04-11 10:25:00|21309.1|21301.1|21303.1|21295.1|21312.6|21304.6|21295.1|21287.1|219
1649673000000|2022-04-11 10:30:00|21303.6|21295.6|21297.6|21289.6|21314.1|21306.1|21291.1|21283.1|76
1649673300000|2022-04-11 10:35:00|21297.1|21289.1|21313.6|21305.6|21313.6|21305.6|21285.1|21277.1|156
1649673600000|2022-04-11 10:40:00|21314.1|21306.1|21319.6|21311.6|21336.6|21328.6|21302.6|21294.6|266
1649673900000|2022-04-11 10:45:00|21317.1|21309.1|21398.6|21390.6|21398.6|21390.6|21302.1|21294.1|947
1649674200000|2022-04-11 10:50:00|21396.1|21388.1|21384.1|21376.1|21419.1|21411.1|21375.1|21367.1|676
1649674500000|2022-04-11 10:55:00|21383.6|21375.6|21436.1|21428.1|21459.6|21451.6|21382.1|21374.1|577
1649674800000|2022-04-11 11:00:00|21438.1|21430.1|21438.6|21430.6|21450.1|21442.1|21429.6|21421.6|239
1649675100000|2022-04-11 11:05:00|21438.1|21430.1|21471.1|21463.1|21478.6|21470.6|21434.1|21426.1|476
1649675400000|2022-04-11 11:10:00|21470.6|21462.6|21427.1|21419.1|21470.6|21462.6|21422.1|21414.1|271
1649675700000|2022-04-11 11:15:00|21427.6|21419.6|21391.1|21383.1|21429.6|21421.6|21388.1|21380.1|253
1649676000000|2022-04-11 11:20:00|21391.6|21383.6|21393.6|21385.6|21405.1|21397.1|21381.1|21373.1|182
1649676300000|2022-04-11 11:25:00|21393.1|21385.1|21400.1|21392.1|21404.1|21396.1|21384.6|21376.6|120
1649676600000|2022-04-11 11:30:00|21400.6|21392.6|21390.1|21382.1|21402.1|21394.1|21383.1|21375.1|159
1649676900000|2022-04-11 11:35:00|21390.6|21382.6|21386.1|21378.1|21391.1|21383.1|21381.1|21373.1|78
1649677200000|2022-04-11 11:40:00|21383.6|21375.6|21377.6|21369.6|21398.6|21390.6|21375.1|21367.1|144
1649677500000|2022-04-11 11:45:00|21377.1|21369.1|21380.6|21372.6|21389.6|21381.6|21371.1|21363.1|71
1649677800000|2022-04-11 11:50:00|21381.1|21373.1|21369.6|21361.6|21385.1|21377.1|21364.6|21356.6|71
1649678100000|2022-04-11 11:55:00|21370.1|21362.1|21372.1|21364.1|21383.1|21375.1|21365.6|21357.6|98
1649678400000|2022-04-11 12:00:00|21371.6|21363.6|21375.1|21367.1|21383.6|21375.6|21357.6|21349.6|336
1649678700000|2022-04-11 12:05:00|21375.6|21367.6|21356.6|21348.6|21377.1|21369.1|21349.6|21341.6|181
1649679000000|2022-04-11 12:10:00|21357.1|21349.1|21367.1|21359.1|21367.1|21359.1|21349.6|21341.6|96
1649679300000|2022-04-11 12:15:00|21365.6|21357.6|21376.6|21368.6|21383.1|21375.1|21363.6|21355.6|199
1649679600000|2022-04-11 12:20:00|21377.1|21369.1|21354.6|21346.6|21383.1|21375.1|21351.6|21343.6|152
1649679900000|2022-04-11 12:25:00|21354.1|21346.1|21365.1|21357.1|21375.6|21367.6|21353.6|21345.6|99
1649680200000|2022-04-11 12:30:00|21365.6|21357.6|21356.1|21348.1|21370.6|21362.6|21352.6|21344.6|90
1649680500000|2022-04-11 12:35:00|21356.6|21348.6|21349.1|21341.1|21358.6|21350.6|21343.6|21335.6|71
1649680800000|2022-04-11 12:40:00|21349.6|21341.6|21353.6|21345.6|21353.6|21345.6|21340.6|21332.6|74
1649681100000|2022-04-11 12:45:00|21354.1|21346.1|21364.6|21356.6|21372.1|21364.1|21350.6|21342.6|220
1649681400000|2022-04-11 12:50:00|21363.1|21355.1|21356.1|21348.1|21372.1|21364.1|21354.6|21346.6|108
1649681700000|2022-04-11 12:55:00|21356.6|21348.6|21353.6|21345.6|21367.6|21359.6|21352.6|21344.6|24
1649682000000|2022-04-11 13:00:00|21353.1|21345.1|21368.1|21360.1|21368.6|21360.6|21351.6|21343.6|59
1649682300000|2022-04-11 13:05:00|21366.1|21358.1|21354.6|21346.6|21368.6|21360.6|21350.6|21342.6|32
1649682600000|2022-04-11 13:10:00|21354.1|21346.1|21362.6|21354.6|21366.6|21358.6|21341.1|21333.1|96
1649682900000|2022-04-11 13:15:00|21362.1|21354.1|21376.6|21368.6|21378.1|21370.1|21360.1|21352.1|105
1649683200000|2022-04-11 13:20:00|21376.1|21368.1|21378.6|21370.6|21381.1|21373.1|21363.6|21355.6|48
1649683500000|2022-04-11 13:25:00|21379.1|21371.1|21376.6|21368.6|21407.6|21399.6|21375.6|21367.6|290
1649683800000|2022-04-11 13:30:00|21377.1|21369.1|21332.6|21324.6|21405.6|21397.6|21301.1|21293.1|892
1649684100000|2022-04-11 13:35:00|21332.1|21324.1|21304.1|21296.1|21342.1|21334.1|21291.1|21283.1|774
1649684400000|2022-04-11 13:40:00|21303.1|21295.1|21381.1|21373.1|21383.1|21375.1|21290.1|21282.1|692
1649684700000|2022-04-11 13:45:00|21380.1|21372.1|21403.1|21395.1|21428.6|21420.6|21366.6|21358.6|729
1649685000000|2022-04-11 13:50:00|21401.6|21393.6|21444.6|21436.6|21445.6|21437.6|21380.6|21372.6|567
1649685300000|2022-04-11 13:55:00|21445.6|21437.6|21464.6|21456.6|21473.1|21465.1|21438.1|21430.1|633
1649685600000|2022-04-11 14:00:00|21460.6|21452.6|21456.6|21448.6|21502.6|21494.6|21446.6|21438.6|982
1649685900000|2022-04-11 14:05:00|21457.1|21449.1|21497.1|21489.1|21506.6|21498.6|21444.1|21436.1|460
1649686200000|2022-04-11 14:10:00|21494.6|21486.6|21489.1|21481.1|21515.1|21507.1|21471.1|21463.1|484
1649686500000|2022-04-11 14:15:00|21489.6|21481.6|21449.6|21441.6|21505.6|21497.6|21444.1|21436.1|424
1649686800000|2022-04-11 14:20:00|21450.1|21442.1|21442.6|21434.6|21465.6|21457.6|21435.6|21427.6|336
1649687100000|2022-04-11 14:25:00|21444.1|21436.1|21417.6|21409.6|21450.1|21442.1|21401.1|21393.1|456
1649687400000|2022-04-11 14:30:00|21417.1|21409.1|21437.6|21429.6|21446.1|21438.1|21403.6|21395.6|278
1649687700000|2022-04-11 14:35:00|21437.1|21429.1|21384.6|21376.6|21443.6|21435.6|21382.6|21374.6|254
1649688000000|2022-04-11 14:40:00|21385.1|21377.1|21396.6|21388.6|21396.6|21388.6|21378.1|21370.1|263
1649688300000|2022-04-11 14:45:00|21396.1|21388.1|21378.1|21370.1|21407.6|21399.6|21376.6|21368.6|218
1649688600000|2022-04-11 14:50:00|21378.6|21370.6|21397.1|21389.1|21399.6|21391.6|21368.6|21360.6|247
1649688900000|2022-04-11 14:55:00|21396.6|21388.6|21374.1|21366.1|21396.6|21388.6|21368.1|21360.1|190
1649689200000|2022-04-11 15:00:00|21372.1|21364.1|21390.1|21382.1|21396.6|21388.6|21368.1|21360.1|186
1649689500000|2022-04-11 15:05:00|21389.6|21381.6|21387.1|21379.1|21397.6|21389.6|21377.1|21369.1|130
1649689800000|2022-04-11 15:10:00|21384.1|21376.1|21374.1|21366.1|21411.6|21403.6|21355.6|21347.6|233
1649690100000|2022-04-11 15:15:00|21373.6|21365.6|21367.6|21359.6|21381.1|21373.1|21362.1|21354.1|191
1649690400000|2022-04-11 15:20:00|21367.1|21359.1|21354.6|21346.6|21372.1|21364.1|21351.6|21343.6|211
1649690700000|2022-04-11 15:25:00|21353.6|21345.6|21347.1|21339.1|21361.1|21353.1|21344.6|21336.6|187
1649691000000|2022-04-11 15:30:00|21346.6|21338.6|21388.1|21380.1|21393.1|21385.1|21343.1|21335.1|269
1649691300000|2022-04-11 15:35:00|21388.6|21380.6|21376.1|21368.1|21394.6|21386.6|21373.6|21365.6|186
1649691600000|2022-04-11 15:40:00|21376.6|21368.6|21385.1|21377.1|21391.6|21383.6|21368.6|21360.6|92
1649691900000|2022-04-11 15:45:00|21385.6|21377.6|21371.1|21363.1|21389.1|21381.1|21366.6|21358.6|55
1649692200000|2022-04-11 15:50:00|21371.6|21363.6|21378.1|21370.1|21385.6|21377.6|21356.6|21348.6|73
1649692500000|2022-04-11 15:55:00|21377.6|21369.6|21372.1|21364.1|21380.6|21372.6|21360.6|21352.6|98
1649692800000|2022-04-11 16:00:00|21371.6|21363.6|21366.6|21358.6|21374.1|21366.1|21358.6|21350.6|71
1649693100000|2022-04-11 16:05:00|21368.1|21360.1|21374.1|21366.1|21380.1|21372.1|21365.6|21357.6|66
1649693400000|2022-04-11 16:10:00|21373.6|21365.6|21359.1|21351.1|21375.6|21367.6|21352.1|21344.1|49
1649693700000|2022-04-11 16:15:00|21358.1|21350.1|21372.1|21364.1|21372.1|21364.1|21347.1|21339.1|72
1649694000000|2022-04-11 16:20:00|21373.1|21365.1|21352.1|21344.1|21374.6|21366.6|21351.6|21343.6|92
1649694300000|2022-04-11 16:25:00|21351.6|21343.6|21352.1|21344.1|21359.1|21351.1|21347.6|21339.6|59
1649694600000|2022-04-11 16:30:00|21351.6|21343.6|21374.1|21366.1|21374.1|21366.1|21351.1|21343.1|159
1649694900000|2022-04-11 16:35:00|21373.6|21365.6|21369.1|21361.1|21386.1|21378.1|21368.6|21360.6|92
1649695200000|2022-04-11 16:40:00|21369.6|21361.6|21369.6|21361.6|21373.6|21365.6|21356.1|21348.1|96
1649695500000|2022-04-11 16:45:00|21370.1|21362.1|21384.6|21376.6|21386.6|21378.6|21362.6|21354.6|101
1649695800000|2022-04-11 16:50:00|21385.1|21377.1|21370.1|21362.1|21390.1|21382.1|21365.1|21357.1|69
1649696100000|2022-04-11 16:55:00|21369.6|21361.6|21386.6|21378.6|21395.6|21387.6|21366.1|21358.1|75
1649696400000|2022-04-11 17:00:00|21386.1|21378.1|21409.1|21401.1|21418.6|21410.6|21385.6|21377.6|142
1649696700000|2022-04-11 17:05:00|21408.6|21400.6|21421.6|21413.6|21427.6|21419.6|21407.1|21399.1|92
1649697000000|2022-04-11 17:10:00|21422.1|21414.1|21432.1|21424.1|21432.1|21424.1|21413.6|21405.6|90
1649697300000|2022-04-11 17:15:00|21432.6|21424.6|21414.1|21406.1|21432.6|21424.6|21405.6|21397.6|50
1649697600000|2022-04-11 17:20:00|21414.6|21406.6|21401.1|21393.1|21417.1|21409.1|21399.1|21391.1|42
1649697900000|2022-04-11 17:25:00|21400.6|21392.6|21395.6|21387.6|21407.6|21399.6|21392.1|21384.1|94
1649698200000|2022-04-11 17:30:00|21395.1|21387.1|21411.6|21403.6|21411.6|21403.6|21395.1|21387.1|199
1649698500000|2022-04-11 17:35:00|21412.1|21404.1|21405.1|21397.1|21420.1|21412.1|21396.6|21388.6|91
1649698800000|2022-04-11 17:40:00|21404.6|21396.6|21397.1|21389.1|21413.1|21405.1|21394.6|21386.6|45
1649699100000|2022-04-11 17:45:00|21396.6|21388.6|21394.6|21386.6|21410.1|21402.1|21390.6|21382.6|69
1649699400000|2022-04-11 17:50:00|21394.1|21386.1|21402.1|21394.1|21409.1|21401.1|21387.1|21379.1|81
1649699700000|2022-04-11 17:55:00|21402.6|21394.6|21409.6|21401.6|21413.1|21405.1|21394.6|21386.6|48
1649700000000|2022-04-11 18:00:00|21410.1|21402.1|21418.1|21410.1|21421.6|21413.6|21404.1|21396.1|73
1649700300000|2022-04-11 18:05:00|21418.6|21410.6|21425.6|21417.6|21435.6|21427.6|21406.1|21398.1|72
1649700600000|2022-04-11 18:10:00|21425.1|21417.1|21400.6|21392.6|21427.6|21419.6|21397.1|21389.1|94
1649700900000|2022-04-11 18:15:00|21400.1|21392.1|21392.1|21384.1|21400.1|21392.1|21389.6|21381.6|58
1649701200000|2022-04-11 18:20:00|21391.6|21383.6|21393.1|21385.1|21398.1|21390.1|21385.6|21377.6|62
1649701500000|2022-04-11 18:25:00|21393.6|21385.6|21390.1|21382.1|21400.1|21392.1|21388.6|21380.6|58
1649701800000|2022-04-11 18:30:00|21389.6|21381.6|21409.1|21401.1|21409.1|21401.1|21383.1|21375.1|83
1649702100000|2022-04-11 18:35:00|21408.6|21400.6|21404.6|21396.6|21409.6|21401.6|21396.1|21388.1|41
1649702400000|2022-04-11 18:40:00|21404.1|21396.1|21405.1|21397.1|21407.6|21399.6|21397.1|21389.1|55
1649702700000|2022-04-11 18:45:00|21405.6|21397.6|21427.6|21419.6|21427.6|21419.6|21405.1|21397.1|58
1649703000000|2022-04-11 18:50:00|21427.1|21419.1|21433.6|21425.6|21444.1|21436.1|21424.1|21416.1|109
1649703300000|2022-04-11 18:55:00|21434.6|21426.6|21441|21411|21441|21430.1|21425.6|21411|62
1649703600000|2022-04-11 19:00:00|21441.2|21411.2|21428.2|21398.2|21457.1|21427.1|21427.8|21397.8|0
1649703900000|2022-04-11 19:05:00|21428|21398|21429.2|21399.2|21436.7|21406.7|21424.7|21394.7|0
1649704200000|2022-04-11 19:10:00|21429.4|21399.4|21431.3|21401.3|21439.2|21409.2|21426.2|21396.2|0
1649704500000|2022-04-11 19:15:00|21431.7|21401.7|21420.4|21390.4|21435.7|21405.7|21419.5|21389.5|0
1649704800000|2022-04-11 19:20:00|21420.6|21390.6|21410.9|21380.9|21422.6|21392.6|21408.8|21378.8|0
1649705100000|2022-04-11 19:25:00|21411.1|21381.1|21372|21342|21411.2|21381.2|21371.9|21341.9|0
1649705400000|2022-04-11 19:30:00|21371.8|21341.8|21344.7|21314.7|21379.3|21349.3|21342.7|21312.7|0
1649705700000|2022-04-11 19:35:00|21344.5|21314.5|21327.6|21297.6|21346.4|21316.4|21311.1|21281.1|0
1649706000000|2022-04-11 19:40:00|21327.4|21297.4|21321.3|21291.3|21349|21319|21317.9|21287.9|0
1649706300000|2022-04-11 19:45:00|21320.9|21290.9|21321.9|21291.9|21328.3|21298.3|21310.2|21280.2|0
1649706600000|2022-04-11 19:50:00|21321.8|21291.8|21304.4|21274.4|21333.7|21303.7|21303|21273|0
1649706900000|2022-04-11 19:55:00|21305|21275|21287|21257|21305|21275|21267.7|21237.7|0
1649707200000|2022-04-11 20:00:00|21289.9|21259.9|21273.2|21243.2|21296.1|21266.1|21272.1|21242.1|0
1649707500000|2022-04-11 20:05:00|21274.2|21244.2|21275.6|21245.6|21279.1|21249.1|21267.7|21237.7|0
1649707800000|2022-04-11 20:10:00|21274.7|21244.7|21295.5|21265.5|21300.4|21270.4|21274.7|21244.7|0
1649708100000|2022-04-11 20:15:00|21296.5|21266.5|21291.5|21261.5|21298.4|21268.4|21291.5|21261.5|0
1649708400000|2022-04-11 20:20:00|21292.5|21262.5|21287.6|21257.6|21293.4|21263.4|21286.6|21256.6|0
1649708700000|2022-04-11 20:25:00|21286.6|21256.6|21284.5|21254.5|21288.5|21258.5|21284.5|21254.5|0
1649709000000|2022-04-11 20:30:00|21285.5|21255.5|21272.2|21242.2|21288.2|21258.2|21269.1|21239.1|0
1649709300000|2022-04-11 20:35:00|21273.2|21243.2|21282.6|21252.6|21282.8|21252.8|21273.2|21243.2|0
1649709600000|2022-04-11 20:40:00|21283.6|21253.6|21283.6|21253.6|21283.6|21253.6|21280.7|21250.7|0
1649709900000|2022-04-11 20:45:00|21284.6|21254.6|21278|21248|21285|21255|21274.2|21244.2|0
1649710200000|2022-04-11 20:50:00|21279|21249|21278.9|21248.9|21280.8|21250.8|21277|21247|0
1649710500000|2022-04-11 20:55:00|21279.9|21249.9|21280.9|21250.9|21281.3|21251.3|21278.9|21248.9|0
1649710800000|2022-04-11 21:00:00|21280.6|21250.6|21281.2|21251.2|21281.6|21251.6|21279.6|21249.6|0
1649711100000|2022-04-11 21:05:00|21281|21251|21281.6|21251.6|21281.9|21251.9|21280.6|21250.6|0
1649711400000|2022-04-11 21:10:00|21281.8|21251.8|21280.6|21250.6|21282.2|21252.2|21280.6|21250.6|0
1649711700000|2022-04-11 21:15:00|21280.4|21250.4|21280.8|21250.8|21280.8|21250.8|21280.4|21250.4|0
1649712000000|2022-04-11 21:20:00|21281.3|21251.3|21282.4|21252.4|21284.8|21254.8|21281.3|21251.3|0
1649712300000|2022-04-11 21:25:00|21283|21253|21282.9|21252.9|21283.7|21253.7|21281.4|21251.4|0
1649712600000|2022-04-11 21:30:00|21283.1|21253.1|21280.9|21250.9|21283.1|21253.1|21280.1|21250.1|0
1649712900000|2022-04-11 21:35:00|21280.7|21250.7|21280.6|21250.6|21281.9|21251.9|21280.4|21250.4|0
1649713200000|2022-04-11 21:40:00|21280.5|21250.5|21279.7|21249.7|21280.6|21250.6|21279.5|21249.5|0
1649713500000|2022-04-11 21:45:00|21279.5|21249.5|21279.8|21249.8|21279.8|21249.8|21279.2|21249.2|0
1649713800000|2022-04-11 21:50:00|21280|21250|21279.7|21249.7|21280.3|21250.3|21279.7|21249.7|0
1649714100000|2022-04-11 21:55:00|21279.8|21249.8|21280.3|21250.3|21281.8|21251.8|21279|21249|0
1649714400000|2022-04-11 22:00:00|21284.5|21254.5|21289.1|21259.1|21294.9|21264.9|21283.5|21253.5|0
1649714700000|2022-04-11 22:05:00|21289.5|21259.5|21289.9|21259.9|21293.7|21263.7|21287.1|21257.1|0
1649715000000|2022-04-11 22:10:00|21290.3|21260.3|21293|21263|21293.5|21263.5|21289.7|21259.7|0
1649715300000|2022-04-11 22:15:00|21292.6|21262.6|21290.6|21260.6|21293.9|21263.9|21290.6|21260.6|0
1649715600000|2022-04-11 22:20:00|21291.5|21261.5|21290.3|21260.3|21294.3|21264.3|21289.5|21259.5|0
1649715900000|2022-04-11 22:25:00|21291.3|21261.3|21292|21262|21293|21263|21289.8|21259.8|0
1649716200000|2022-04-11 22:30:00|21292.5|21262.5|21296.2|21266.2|21296.2|21266.2|21292.5|21262.5|0
1649716500000|2022-04-11 22:35:00|21295.7|21265.7|21296.8|21266.8|21297.8|21267.8|21294.9|21264.9|0
1649716800000|2022-04-11 22:40:00|21295.9|21265.9|21298.9|21268.9|21298.9|21268.9|21295.9|21265.9|0
1649717100000|2022-04-11 22:45:00|21299.9|21269.9|21297.7|21267.7|21299.9|21269.9|21297.7|21267.7|0
1649717400000|2022-04-11 22:50:00|21296.8|21266.8|21297.7|21267.7|21298.7|21268.7|21295.8|21265.8|0
1649717700000|2022-04-11 22:55:00|21298.2|21268.2|21299.3|21269.3|21301.2|21271.2|21298.2|21268.2|0
1649718000000|2022-04-11 23:00:00|21300.3|21270.3|21295.6|21265.6|21300.3|21270.3|21295.6|21265.6|0
1649718300000|2022-04-11 23:05:00|21294.7|21264.7|21293.7|21263.7|21295.1|21265.1|21290.6|21260.6|0
1649718600000|2022-04-11 23:10:00|21292.8|21262.8|21290.9|21260.9|21293.8|21263.8|21288|21258|0
1649718900000|2022-04-11 23:15:00|21289.9|21259.9|21296.2|21266.2|21297.1|21267.1|21287.1|21257.1|0
1649719200000|2022-04-11 23:20:00|21295.2|21265.2|21285.8|21255.8|21300|21270|21282|21252|0
1649719500000|2022-04-11 23:25:00|21284.9|21254.9|21285.6|21255.6|21287.7|21257.7|21279.9|21249.9|0
1649719800000|2022-04-11 23:30:00|21285.2|21255.2|21287.3|21257.3|21293.1|21263.1|21282.3|21252.3|0
1649720100000|2022-04-11 23:35:00|21286.3|21256.3|21282.5|21252.5|21286.8|21256.8|21280.5|21250.5|0
1649720400000|2022-04-11 23:40:00|21281.5|21251.5|21278.4|21248.4|21284.4|21254.4|21278.4|21248.4|0
1649720700000|2022-04-11 23:45:00|21277.4|21247.4|21267.9|21237.9|21279.5|21249.5|21267.9|21237.9|0
1649721000000|2022-04-11 23:50:00|21267|21237|21272.1|21242.1|21279.6|21249.6|21267|21237|0
1649721300000|2022-04-11 23:55:00|21271.6|21241.6|21270.2|21240.2|21272.8|21242.8|21261|21231|0
1649721600000|2022-04-12 00:00:00|21269.2|21239.2|21272.4|21242.4|21281.7|21251.7|21267.7|21237.7|0
1649721900000|2022-04-12 00:05:00|21271.5|21241.5|21261.2|21231.2|21273.4|21243.4|21259.4|21229.4|0
1649722200000|2022-04-12 00:10:00|21260.2|21230.2|21252.7|21222.7|21261.2|21231.2|21247.8|21217.8|0
1649722500000|2022-04-12 00:15:00|21251.7|21221.7|21255.3|21225.3|21267.9|21237.9|21243.2|21213.2|0
1649722800000|2022-04-12 00:20:00|21254.8|21224.8|21260.7|21230.7|21265.5|21235.5|21251.9|21221.9|0
1649723100000|2022-04-12 00:25:00|21260.4|21230.4|21270|21240|21274.5|21244.5|21260.4|21230.4|0
1649723400000|2022-04-12 00:30:00|21270.4|21240.4|21269.2|21239.2|21278.6|21248.6|21268.2|21238.2|0
1649723700000|2022-04-12 00:35:00|21269.7|21239.7|21297|21267|21300.3|21270.3|21264.4|21234.4|0
1649724000000|2022-04-12 00:40:00|21299.8|21269.8|21308.8|21278.8|21327.5|21297.5|21299.8|21269.8|0
1649724300000|2022-04-12 00:45:00|21310.2|21280.2|21295.9|21265.9|21310.2|21280.2|21294.9|21264.9|0
1649724600000|2022-04-12 00:50:00|21296.1|21266.1|21278.7|21248.7|21296.4|21266.4|21278.7|21248.7|0
1649724900000|2022-04-12 00:55:00|21277.7|21247.7|21257.2|21227.2|21278.7|21248.7|21252.4|21222.4|0
1649725200000|2022-04-12 01:00:00|21256.7|21226.7|21276|21246|21276|21246|21249.1|21219.1|0
1649725500000|2022-04-12 01:05:00|21275.8|21245.8|21289.1|21259.1|21291.5|21261.5|21267.9|21237.9|0
1649725800000|2022-04-12 01:10:00|21290.5|21260.5|21286.2|21256.2|21290.5|21260.5|21282.9|21252.9|0
1649726100000|2022-04-12 01:15:00|21287.1|21282.1|21288.1|21283.1|21312.6|21307.6|21262.1|21257.1|2330
1649726400000|2022-04-12 01:20:00|21283.6|21278.6|21330.6|21325.6|21336.1|21331.1|21281.6|21276.6|1060
1649726700000|2022-04-12 01:25:00|21331.1|21326.1|21337.6|21332.6|21354.6|21349.6|21321.1|21316.1|1078
1649727000000|2022-04-12 01:30:00|21337.1|21332.1|21361.6|21356.6|21395.1|21390.1|21312.1|21307.1|5492
1649727300000|2022-04-12 01:35:00|21360.6|21355.6|21315.6|21310.6|21419.1|21414.1|21315.1|21310.1|4427
1649727600000|2022-04-12 01:40:00|21313.1|21308.1|21257.6|21252.6|21333.6|21328.6|21242.1|21237.1|3964
1649727900000|2022-04-12 01:45:00|21253.6|21248.6|21289.1|21284.1|21331.1|21326.1|21208.6|21203.6|3781
1649728200000|2022-04-12 01:50:00|21288.1|21283.1|21261.6|21256.6|21288.6|21283.6|21231.6|21226.6|2057
1649728500000|2022-04-12 01:55:00|21261.1|21256.1|21245.5|21240.5|21284.1|21279.1|21209.6|21204.6|2428
1649728800000|2022-04-12 02:00:00|21246|21241|21187.5|21182.5|21269|21264|21184|21179|2290
1649729100000|2022-04-12 02:05:00|21186|21181|21200|21195|21227.5|21222.5|21174.5|21169.5|1843
1649729400000|2022-04-12 02:10:00|21201.5|21196.5|21202|21197|21217.5|21212.5|21180|21175|1251
1649729700000|2022-04-12 02:15:00|21200.5|21195.5|21146|21141|21207.5|21202.5|21144|21139|1569
1649730000000|2022-04-12 02:20:00|21145|21140|21117|21112|21165.5|21160.5|21096.5|21091.5|2257
1649730300000|2022-04-12 02:25:00|21117.5|21112.5|21128.5|21123.5|21133|21128|21096.5|21091.5|2016
1649730600000|2022-04-12 02:30:00|21128|21123|21160|21155|21187.5|21182.5|21125|21120|2399
1649730900000|2022-04-12 02:35:00|21158.5|21153.5|21169.5|21164.5|21231|21226|21155.5|21150.5|1936
1649731200000|2022-04-12 02:40:00|21171.5|21166.5|21134|21129|21172|21167|21131|21126|1249
1649731500000|2022-04-12 02:45:00|21134.5|21129.5|21119|21114|21159|21154|21105.5|21100.5|1470
1649731800000|2022-04-12 02:50:00|21119.5|21114.5|21140|21135|21142.5|21137.5|21092|21087|1434
1649732100000|2022-04-12 02:55:00|21139.5|21134.5|21084|21079|21149|21144|21078.5|21073.5|1297
1649732400000|2022-04-12 03:00:00|21082.5|21077.5|21059|21054|21084|21079|21054|21049|1412
1649732700000|2022-04-12 03:05:00|21058.5|21053.5|21058|21053|21091.5|21086.5|21043|21038|1343
1649733000000|2022-04-12 03:10:00|21058.5|21053.5|21069.5|21064.5|21075.5|21070.5|21043.5|21038.5|866
1649733300000|2022-04-12 03:15:00|21070.5|21065.5|21025|21020|21084|21079|21016.5|21011.5|1475
1649733600000|2022-04-12 03:20:00|21024|21019|21000.5|20995.5|21035.5|21030.5|20993|20988|1344
1649733900000|2022-04-12 03:25:00|21001.5|20996.5|21010.5|21005.5|21031.5|21026.5|21000|20995|1087
1649734200000|2022-04-12 03:30:00|21009.5|21004.5|21026.5|21021.5|21035.5|21030.5|21008.5|21003.5|594
1649734500000|2022-04-12 03:35:00|21027|21022|21042|21037|21046|21041|21016|21011|720
1649734800000|2022-04-12 03:40:00|21042.5|21037.5|21049.5|21044.5|21052|21047|21032.5|21027.5|568
1649735100000|2022-04-12 03:45:00|21050|21045|21058.5|21053.5|21060|21055|21044.5|21039.5|396
1649735400000|2022-04-12 03:50:00|21058|21053|21078|21073|21095|21090|21057|21052|823
1649735700000|2022-04-12 03:55:00|21078.5|21073.5|21084|21079|21098|21093|21078.5|21073.5|597
1649736000000|2022-04-12 04:00:00|21100|21070|21099.7|21069.7|21104|21074|21094.1|21064.1|3
1649736300000|2022-04-12 04:05:00|21100|21070|21098.9|21068.9|21105.5|21075.5|21096.6|21066.6|0
1649736600000|2022-04-12 04:10:00|21099.4|21069.4|21110.1|21080.1|21112|21082|21099.4|21069.4|0
1649736900000|2022-04-12 04:15:00|21108.7|21078.7|21109.4|21079.4|21112|21082|21106.6|21076.6|0
1649737200000|2022-04-12 04:20:00|21109.6|21079.6|21106.6|21076.6|21110.4|21080.4|21106.3|21076.3|0
1649737500000|2022-04-12 04:25:00|21107.1|21077.1|21094.2|21064.2|21107.6|21077.6|21091.3|21061.3|0
1649737800000|2022-04-12 04:30:00|21093.7|21063.7|21092.2|21062.2|21096.8|21066.8|21092.1|21062.1|0
1649738100000|2022-04-12 04:35:00|21092.7|21062.7|21089.5|21059.5|21093.4|21063.4|21088.4|21058.4|0
1649738400000|2022-04-12 04:40:00|21089.9|21059.9|21079.3|21049.3|21089.9|21059.9|21075.7|21045.7|0
1649738700000|2022-04-12 04:45:00|21079.6|21049.6|21080.1|21050.1|21083.1|21053.1|21076.4|21046.4|0
1649739000000|2022-04-12 04:50:00|21079.8|21049.8|21080.5|21050.5|21083.9|21053.9|21078.6|21048.6|0
1649739300000|2022-04-12 04:55:00|21080.3|21050.3|21079.6|21049.6|21082.9|21052.9|21076.3|21046.3|0
1649739600000|2022-04-12 05:00:00|21080.5|21050.5|20966.5|20961.5|21082.5|21077.5|20966|20961|2558
1649739900000|2022-04-12 05:05:00|20966|20961|21027.5|21022.5|21028.5|21023.5|20961.5|20956.5|1774
1649740200000|2022-04-12 05:10:00|21028.5|21023.5|21177.5|21172.5|21177.5|21172.5|21021|21016|3296
1649740500000|2022-04-12 05:15:00|21177|21172|21316.5|21311.5|21317|21312|21159.5|21154.5|5270
1649740800000|2022-04-12 05:20:00|21315.5|21310.5|21369.5|21364.5|21382.5|21377.5|21274|21269|4455
1649741100000|2022-04-12 05:25:00|21368|21363|21281.5|21276.5|21377.5|21372.5|21274|21269|3122
1649741400000|2022-04-12 05:30:00|21285|21280|21280|21275|21334.5|21329.5|21269.5|21264.5|1972
1649741700000|2022-04-12 05:35:00|21281|21276|21276.5|21271.5|21328.5|21323.5|21250|21245|1643
1649742000000|2022-04-12 05:40:00|21275|21270|21264|21259|21276|21271|21225.5|21220.5|1597
1649742300000|2022-04-12 05:45:00|21266.5|21261.5|21275.5|21270.5|21289|21284|21241|21236|1302
1649742600000|2022-04-12 05:50:00|21275|21270|21248|21243|21275|21270|21229.5|21224.5|1161
1649742900000|2022-04-12 05:55:00|21247.5|21242.5|21266.5|21261.5|21271.5|21266.5|21241|21236|663
1649743200000|2022-04-12 06:00:00|21264.5|21259.5|21233.5|21228.5|21288.5|21283.5|21214.5|21209.5|1521
1649743500000|2022-04-12 06:05:00|21234.5|21229.5|21269.5|21264.5|21276|21271|21223|21218|1023
1649743800000|2022-04-12 06:10:00|21270|21265|21329.5|21324.5|21329.5|21324.5|21261.5|21256.5|1197
1649744100000|2022-04-12 06:15:00|21329|21324|21342.5|21337.5|21362.5|21357.5|21313.5|21308.5|2332
1649744400000|2022-04-12 06:20:00|21342|21337|21356.5|21351.5|21384|21379|21326.5|21321.5|1387
1649744700000|2022-04-12 06:25:00|21358|21353|21421.5|21416.5|21422.5|21417.5|21343.5|21338.5|1659
1649745000000|2022-04-12 06:30:00|21420|21415|21445|21440|21445.5|21440.5|21391|21386|2214
1649745300000|2022-04-12 06:35:00|21444.5|21439.5|21471|21466|21513|21508|21443.5|21438.5|3731
1649745600000|2022-04-12 06:40:00|21465.5|21460.5|21455|21450|21476|21471|21446|21441|1477
1649745900000|2022-04-12 06:45:00|21454.5|21449.5|21481.5|21476.5|21486.5|21481.5|21433.5|21428.5|1307
1649746200000|2022-04-12 06:50:00|21481|21476|21414.5|21409.5|21484.5|21479.5|21405.5|21400.5|2628
1649746500000|2022-04-12 06:55:00|21416.5|21411.5|21425.5|21420.5|21428.5|21423.5|21391.5|21386.5|1374
1649746800000|2022-04-12 07:00:00|21423|21418|21334.5|21329.5|21425|21420|21330.5|21325.5|1837
1649747100000|2022-04-12 07:05:00|21335|21330|21330.5|21325.5|21362.5|21357.5|21314.5|21309.5|1740
1649747400000|2022-04-12 07:10:00|21332|21327|21321.5|21316.5|21367|21362|21318|21313|1144
1649747700000|2022-04-12 07:15:00|21323.5|21318.5|21287.5|21282.5|21327.5|21322.5|21271|21266|1469
1649748000000|2022-04-12 07:20:00|21285.5|21280.5|21305.5|21300.5|21309.5|21304.5|21271.5|21266.5|1244
1649748300000|2022-04-12 07:25:00|21303.5|21298.5|21283.5|21278.5|21319|21314|21269.5|21264.5|981
1649748600000|2022-04-12 07:30:00|21284|21279|21264.5|21259.5|21284.5|21279.5|21241.5|21236.5|1106
1649748900000|2022-04-12 07:35:00|21265.5|21260.5|21237|21232|21267|21262|21233.5|21228.5|583
1649749200000|2022-04-12 07:40:00|21236.5|21231.5|21260|21255|21265.5|21260.5|21236|21231|634
1649749500000|2022-04-12 07:45:00|21260.5|21255.5|21270|21265|21281.5|21276.5|21257.5|21252.5|924
1649749800000|2022-04-12 07:50:00|21265.5|21260.5|21261|21256|21266|21261|21230|21225|1077
1649750100000|2022-04-12 07:55:00|21260.5|21255.5|21284.5|21279.5|21287.5|21282.5|21259.5|21254.5|882
1649750400000|2022-04-12 08:00:00|21282|21277|21286|21281|21298.5|21293.5|21264|21259|1203
1649750700000|2022-04-12 08:05:00|21286.5|21281.5|21295.5|21290.5|21313|21308|21271.5|21266.5|1666
1649751000000|2022-04-12 08:10:00|21294|21289|21290|21285|21302|21297|21270|21265|617
1649751300000|2022-04-12 08:15:00|21290.5|21285.5|21289.5|21284.5|21310.5|21305.5|21280.5|21275.5|438
1649751600000|2022-04-12 08:20:00|21289|21284|21292.5|21287.5|21304.5|21299.5|21289|21284|319
1649751900000|2022-04-12 08:25:00|21290|21285|21302|21297|21303|21298|21280.5|21275.5|629
1649752200000|2022-04-12 08:30:00|21312.3|21282.3|21360.2|21330.2|21361.4|21331.4|21307.5|21277.5|0
1649752500000|2022-04-12 08:35:00|21359.7|21329.7|21376.9|21346.9|21396.8|21366.8|21359.7|21329.7|0
1649752800000|2022-04-12 08:40:00|21377.1|21347.1|21384.5|21354.5|21395.9|21365.9|21375.7|21345.7|0
1649753100000|2022-04-12 08:45:00|21385|21355|21378.6|21348.6|21401|21371|21375.3|21345.3|0
1649753400000|2022-04-12 08:50:00|21378.8|21348.8|21393.3|21363.3|21406.8|21376.8|21375.7|21345.7|0
1649753700000|2022-04-12 08:55:00|21393.1|21363.1|21367.5|21337.5|21394|21364|21367|21337|0
1649754000000|2022-04-12 09:00:00|21367.4|21337.4|21354|21324|21375|21345|21350.6|21320.6|0
1649754300000|2022-04-12 09:05:00|21353.5|21323.5|21381.3|21351.3|21389.2|21359.2|21353.5|21323.5|0
1649754600000|2022-04-12 09:10:00|21380.8|21350.8|21349.2|21319.2|21381.8|21351.8|21348.7|21318.7|0
1649754900000|2022-04-12 09:15:00|21324.5|21316.5|21340.5|21332.5|21343|21335|21324.5|21316.5|206
1649755200000|2022-04-12 09:20:00|21339.5|21331.5|21327|21319|21341|21333|21322|21314|117
1649755500000|2022-04-12 09:25:00|21326.5|21318.5|21345|21337|21350.5|21342.5|21325.5|21317.5|90
1649755800000|2022-04-12 09:30:00|21345.5|21337.5|21349.5|21341.5|21374.5|21366.5|21345|21337|189
1649756100000|2022-04-12 09:35:00|21350|21342|21364|21356|21370|21362|21350|21342|92
1649756400000|2022-04-12 09:40:00|21363.5|21355.5|21371.5|21363.5|21372|21364|21353|21345|74
1649756700000|2022-04-12 09:45:00|21370.5|21362.5|21349|21341|21374.5|21366.5|21340.5|21332.5|100
1649757000000|2022-04-12 09:50:00|21345.5|21337.5|21371.5|21363.5|21372.5|21364.5|21345.5|21337.5|89
1649757300000|2022-04-12 09:55:00|21371|21363|21354|21346|21374.5|21366.5|21350.5|21342.5|60
1649757600000|2022-04-12 10:00:00|21354.5|21346.5|21368|21360|21373|21365|21354.5|21346.5|83
1649757900000|2022-04-12 10:05:00|21368.5|21360.5|21358.5|21350.5|21374|21366|21353|21345|139
1649758200000|2022-04-12 10:10:00|21360|21352|21350.5|21342.5|21361.5|21353.5|21346|21338|100
1649758500000|2022-04-12 10:15:00|21348.5|21340.5|21336.5|21328.5|21350|21342|21328.5|21320.5|100
1649758800000|2022-04-12 10:20:00|21337|21329|21331.5|21323.5|21340|21332|21328|21320|30
1649759100000|2022-04-12 10:25:00|21330.5|21322.5|21334.5|21326.5|21338|21330|21315.5|21307.5|66
1649759400000|2022-04-12 10:30:00|21334|21326|21338.5|21330.5|21339.5|21331.5|21327.5|21319.5|24
1649759700000|2022-04-12 10:35:00|21339|21331|21349|21341|21358|21350|21339|21331|40
1649760000000|2022-04-12 10:40:00|21348.5|21340.5|21354.5|21346.5|21355|21347|21339.5|21331.5|33
1649760300000|2022-04-12 10:45:00|21354|21346|21354.5|21346.5|21357.5|21349.5|21345.5|21337.5|46
1649760600000|2022-04-12 10:50:00|21354|21346|21353.5|21345.5|21358|21350|21346|21338|24
1649760900000|2022-04-12 10:55:00|21354|21346|21353|21345|21361.5|21353.5|21346|21338|98
1649761200000|2022-04-12 11:00:00|21352.5|21344.5|21347|21339|21359.5|21351.5|21347|21339|52
1649761500000|2022-04-12 11:05:00|21346.5|21338.5|21346.5|21338.5|21349.5|21341.5|21342.5|21334.5|35
1649761800000|2022-04-12 11:10:00|21346|21338|21348.5|21340.5|21354.5|21346.5|21341.5|21333.5|33
1649762100000|2022-04-12 11:15:00|21349|21341|21348.5|21340.5|21353.5|21345.5|21341|21333|29
1649762400000|2022-04-12 11:20:00|21349|21341|21352|21344|21357.5|21349.5|21349|21341|21
1649762700000|2022-04-12 11:25:00|21351.5|21343.5|21361.5|21353.5|21362.5|21354.5|21348|21340|43
1649763000000|2022-04-12 11:30:00|21362|21354|21358.5|21350.5|21367.5|21359.5|21355.5|21347.5|87
1649763300000|2022-04-12 11:35:00|21358|21350|21361|21353|21365.5|21357.5|21350|21342|67
1649763600000|2022-04-12 11:40:00|21360.5|21352.5|21371|21363|21376.5|21368.5|21353|21345|53
1649763900000|2022-04-12 11:45:00|21370.5|21362.5|21376.5|21368.5|21378|21370|21364|21356|87
1649764200000|2022-04-12 11:50:00|21376|21368|21382.5|21374.5|21384.5|21376.5|21370.5|21362.5|198
1649764500000|2022-04-12 11:55:00|21383|21375|21390|21382|21390|21382|21376.5|21368.5|148
1649764800000|2022-04-12 12:00:00|21389.5|21381.5|21381|21373|21400.5|21392.5|21375.5|21367.5|199
1649765100000|2022-04-12 12:05:00|21382|21374|21398|21390|21403|21395|21378|21370|114
1649765400000|2022-04-12 12:10:00|21397|21389|21388|21380|21397.5|21389.5|21383.5|21375.5|101
1649765700000|2022-04-12 12:15:00|21387|21379|21370|21362|21388|21380|21366.5|21358.5|81
1649766000000|2022-04-12 12:20:00|21371|21363|21380|21372|21380|21372|21367|21359|120
1649766300000|2022-04-12 12:25:00|21379.5|21371.5|21360.5|21352.5|21380.5|21372.5|21360.5|21352.5|111
1649766600000|2022-04-12 12:30:00|21361|21353|21472|21464|21472.5|21464.5|21360.5|21352.5|1113
1649766900000|2022-04-12 12:35:00|21472.5|21464.5|21464.5|21456.5|21472.5|21464.5|21437|21429|562
1649767200000|2022-04-12 12:40:00|21465|21457|21482.5|21474.5|21487|21479|21460|21452|383
1649767500000|2022-04-12 12:45:00|21482|21474|21487.5|21479.5|21495|21487|21480.5|21472.5|192
1649767800000|2022-04-12 12:50:00|21488|21480|21496.5|21488.5|21499.5|21491.5|21469|21461|353
1649768100000|2022-04-12 12:55:00|21497|21489|21475.5|21467.5|21511|21503|21475|21467|421
1649768400000|2022-04-12 13:00:00|21475|21467|21469|21461|21475.5|21467.5|21454.5|21446.5|267
1649768700000|2022-04-12 13:05:00|21469.5|21461.5|21441.5|21433.5|21473|21465|21421|21413|234
1649769000000|2022-04-12 13:10:00|21442|21434|21429.5|21421.5|21447|21439|21424|21416|184
1649769300000|2022-04-12 13:15:00|21429|21421|21437|21429|21443|21435|21424.5|21416.5|162
1649769600000|2022-04-12 13:20:00|21436.5|21428.5|21433.5|21425.5|21446|21438|21423.5|21415.5|179
1649769900000|2022-04-12 13:25:00|21434|21426|21432|21424|21448|21440|21429|21421|110
1649770200000|2022-04-12 13:30:00|21432.5|21424.5|21382.5|21374.5|21444.5|21436.5|21362|21354|838
1649770500000|2022-04-12 13:35:00|21382|21374|21354|21346|21391.5|21383.5|21343|21335|697
1649770800000|2022-04-12 13:40:00|21354.5|21346.5|21342.5|21334.5|21360|21352|21322|21314|495
1649771100000|2022-04-12 13:45:00|21345|21337|21356|21348|21395.5|21387.5|21326.5|21318.5|733
1649771400000|2022-04-12 13:50:00|21356.5|21348.5|21404.5|21396.5|21411.5|21403.5|21349|21341|365
1649771700000|2022-04-12 13:55:00|21405|21397|21433|21425|21440|21432|21386|21378|430
1649772000000|2022-04-12 14:00:00|21434|21426|21461.5|21453.5|21462|21454|21428|21420|285
1649772300000|2022-04-12 14:05:00|21462|21454|21440|21432|21475.5|21467.5|21431.5|21423.5|289
1649772600000|2022-04-12 14:10:00|21440.5|21432.5|21416|21408|21464.5|21456.5|21386.5|21378.5|639
1649772900000|2022-04-12 14:15:00|21415.5|21407.5|21382|21374|21423|21415|21377|21369|286
1649773200000|2022-04-12 14:20:00|21382.5|21374.5|21385.5|21377.5|21402.5|21394.5|21378|21370|248
1649773500000|2022-04-12 14:25:00|21385|21377|21378.5|21370.5|21397|21389|21374.5|21366.5|241
1649773800000|2022-04-12 14:30:00|21379|21371|21362|21354|21385|21377|21354|21346|237
1649774100000|2022-04-12 14:35:00|21362.5|21354.5|21343.5|21335.5|21371.5|21363.5|21335.5|21327.5|168
1649774400000|2022-04-12 14:40:00|21344|21336|21355|21347|21363.5|21355.5|21342|21334|122
1649774700000|2022-04-12 14:45:00|21355.5|21347.5|21334.5|21326.5|21366|21358|21330|21322|283
1649775000000|2022-04-12 14:50:00|21336|21328|21342|21334|21365.5|21357.5|21328|21320|212
1649775300000|2022-04-12 14:55:00|21341.5|21333.5|21363.5|21355.5|21371.5|21363.5|21335.5|21327.5|229
1649775600000|2022-04-12 15:00:00|21362|21354|21376.5|21368.5|21384.5|21376.5|21345.5|21337.5|210
1649775900000|2022-04-12 15:05:00|21377|21369|21346.5|21338.5|21378|21370|21341|21333|169
1649776200000|2022-04-12 15:10:00|21347|21339|21364.5|21356.5|21365.5|21357.5|21339|21331|190
1649776500000|2022-04-12 15:15:00|21364|21356|21376|21368|21378|21370|21358.5|21350.5|146
1649776800000|2022-04-12 15:20:00|21376.5|21368.5|21393.5|21385.5|21398|21390|21374|21366|192
1649777100000|2022-04-12 15:25:00|21394|21386|21394.5|21386.5|21407.5|21399.5|21387|21379|191
1649777400000|2022-04-12 15:30:00|21394|21386|21387|21379|21407|21399|21382|21374|215
1649777700000|2022-04-12 15:35:00|21387.5|21379.5|21387.5|21379.5|21395.5|21387.5|21368.5|21360.5|114
1649778000000|2022-04-12 15:40:00|21387|21379|21399.5|21391.5|21402.5|21394.5|21383|21375|95
1649778300000|2022-04-12 15:45:00|21400|21392|21385|21377|21405.5|21397.5|21379.5|21371.5|130
1649778600000|2022-04-12 15:50:00|21383.5|21375.5|21400.5|21392.5|21401|21393|21378|21370|69
1649778900000|2022-04-12 15:55:00|21401|21393|21384.5|21376.5|21404.5|21396.5|21381|21373|94
1649779200000|2022-04-12 16:00:00|21384|21376|21374.5|21366.5|21386.5|21378.5|21369|21361|122
1649779500000|2022-04-12 16:05:00|21377|21369|21355|21347|21379|21371|21349.5|21341.5|115
1649779800000|2022-04-12 16:10:00|21355.5|21347.5|21358.5|21350.5|21360.5|21352.5|21347.5|21339.5|73
1649780100000|2022-04-12 16:15:00|21359|21351|21384|21376|21393|21385|21350|21342|151
1649780400000|2022-04-12 16:20:00|21383.5|21375.5|21353.5|21345.5|21384|21376|21351|21343|123
1649780700000|2022-04-12 16:25:00|21354|21346|21339.5|21331.5|21354|21346|21333|21325|145
1649781000000|2022-04-12 16:30:00|21339|21331|21338.5|21330.5|21350.5|21342.5|21337|21329|62
1649781300000|2022-04-12 16:35:00|21338|21330|21334.5|21326.5|21348|21340|21333|21325|83
1649781600000|2022-04-12 16:40:00|21335|21327|21326.5|21318.5|21340.5|21332.5|21324.5|21316.5|136
1649781900000|2022-04-12 16:45:00|21327|21319|21328|21320|21329.5|21321.5|21311.5|21303.5|143
1649782200000|2022-04-12 16:50:00|21328.5|21320.5|21332.5|21324.5|21345|21337|21328.5|21320.5|96
1649782500000|2022-04-12 16:55:00|21332|21324|21338.5|21330.5|21341.5|21333.5|21326|21318|82
1649782800000|2022-04-12 17:00:00|21337|21329|21319|21311|21344|21336|21308.5|21300.5|134
1649783100000|2022-04-12 17:05:00|21321|21313|21330.5|21322.5|21341|21333|21320.5|21312.5|103
1649783400000|2022-04-12 17:10:00|21331.5|21323.5|21351|21343|21356|21348|21329|21321|123
1649783700000|2022-04-12 17:15:00|21350.5|21342.5|21346.5|21338.5|21352.5|21344.5|21328|21320|62
1649784000000|2022-04-12 17:20:00|21347|21339|21340|21332|21359.5|21351.5|21333.5|21325.5|51
1649784300000|2022-04-12 17:25:00|21339.5|21331.5|21335.5|21327.5|21343|21335|21327.5|21319.5|66
1649784600000|2022-04-12 17:30:00|21336|21328|21340|21332|21343|21335|21326|21318|78
1649784900000|2022-04-12 17:35:00|21339.5|21331.5|21323.5|21315.5|21348.5|21340.5|21322.5|21314.5|46
1649785200000|2022-04-12 17:40:00|21324|21316|21308.5|21300.5|21330|21322|21306|21298|150
1649785500000|2022-04-12 17:45:00|21308|21300|21300|21292|21310|21302|21291.5|21283.5|195
1649785800000|2022-04-12 17:50:00|21299.5|21291.5|21280|21272|21299.5|21291.5|21275.5|21267.5|172
1649786100000|2022-04-12 17:55:00|21280.5|21272.5|21270|21262|21282.5|21274.5|21264.5|21256.5|149
1649786400000|2022-04-12 18:00:00|21269.5|21261.5|21278.5|21270.5|21279|21271|21261|21253|76
1649786700000|2022-04-12 18:05:00|21278|21270|21275|21267|21288.5|21280.5|21270.5|21262.5|47
1649787000000|2022-04-12 18:10:00|21274.5|21266.5|21244.5|21236.5|21275|21267|21244.5|21236.5|143
1649787300000|2022-04-12 18:15:00|21244|21236|21234|21226|21244.5|21236.5|21225|21217|115
1649787600000|2022-04-12 18:20:00|21233.5|21225.5|21233|21225|21246.5|21238.5|21231|21223|48
1649787900000|2022-04-12 18:25:00|21232.5|21224.5|21226|21218|21238.5|21230.5|21225.5|21217.5|30
1649788200000|2022-04-12 18:30:00|21225.5|21217.5|21232.5|21224.5|21234.5|21226.5|21214.5|21206.5|61
1649788500000|2022-04-12 18:35:00|21232|21224|21226.5|21218.5|21243.5|21235.5|21226|21218|43
1649788800000|2022-04-12 18:40:00|21227|21219|21218|21210|21229.5|21221.5|21213|21205|39
1649789100000|2022-04-12 18:45:00|21217.5|21209.5|21231|21223|21240.5|21232.5|21215.5|21207.5|80
1649789400000|2022-04-12 18:50:00|21231.5|21223.5|21227|21219|21235.5|21227.5|21214.5|21206.5|43
1649789700000|2022-04-12 18:55:00|21226.5|21218.5|21238.1|21208.1|21238.1|21230|21223|21207.1|80
1649790000000|2022-04-12 19:00:00|21237.7|21207.7|21191.9|21161.9|21238.2|21208.2|21188.9|21158.9|0
1649790300000|2022-04-12 19:05:00|21192.1|21162.1|21158.6|21128.6|21192.5|21162.5|21157|21127|0
1649790600000|2022-04-12 19:10:00|21158.4|21128.4|21164.3|21134.3|21175|21145|21158.2|21128.2|0
1649790900000|2022-04-12 19:15:00|21164.2|21134.2|21172.4|21142.4|21173.1|21143.1|21150.5|21120.5|0
1649791200000|2022-04-12 19:20:00|21172.6|21142.6|21188.9|21158.9|21194.7|21164.7|21172.4|21142.4|0
1649791500000|2022-04-12 19:25:00|21188.4|21158.4|21173.7|21143.7|21188.4|21158.4|21165.8|21135.8|0
1649791800000|2022-04-12 19:30:00|21173.4|21143.4|21178.2|21148.2|21187.5|21157.5|21170.3|21140.3|0
1649792100000|2022-04-12 19:35:00|21178|21148|21216.7|21186.7|21219.2|21189.2|21176.3|21146.3|0
1649792400000|2022-04-12 19:40:00|21216.5|21186.5|21202.2|21172.2|21231.3|21201.3|21201.4|21171.4|0
1649792700000|2022-04-12 19:45:00|21202|21172|21208.5|21178.5|21228.1|21198.1|21188.7|21158.7|0
1649793000000|2022-04-12 19:50:00|21208.3|21178.3|21208.9|21178.9|21216.8|21186.8|21183.6|21153.6|0
1649793300000|2022-04-12 19:55:00|21209.1|21179.1|21194.6|21164.6|21212.3|21182.3|21182.9|21152.9|0
1649793600000|2022-04-12 20:00:00|21193.6|21163.6|21186.9|21156.9|21193.6|21163.6|21180.1|21150.1|0
1649793900000|2022-04-12 20:05:00|21189.8|21159.8|21220.3|21190.3|21221.3|21191.3|21185.9|21155.9|0
1649794200000|2022-04-12 20:10:00|21216.4|21186.4|21214.5|21184.5|21221.4|21191.4|21214.5|21184.5|0
1649794500000|2022-04-12 20:15:00|21214.9|21184.9|21216.2|21186.2|21217.2|21187.2|21211.3|21181.3|0
1649794800000|2022-04-12 20:20:00|21215.3|21185.3|21216.2|21186.2|21216.2|21186.2|21212.4|21182.4|0
1649795100000|2022-04-12 20:25:00|21217.2|21187.2|21219.1|21189.1|21220.1|21190.1|21215.3|21185.3|0
1649795400000|2022-04-12 20:30:00|21220.1|21190.1|21219.2|21189.2|21223.1|21193.1|21219.2|21189.2|0
1649795700000|2022-04-12 20:35:00|21220.2|21190.2|21219.5|21189.5|21220.5|21190.5|21218.3|21188.3|0
1649796000000|2022-04-12 20:40:00|21220|21190|21215.4|21185.4|21220.5|21190.5|21215.4|21185.4|0
1649796300000|2022-04-12 20:45:00|21214.4|21184.4|21205|21175|21214.5|21184.5|21204.1|21174.1|0
1649796600000|2022-04-12 20:50:00|21204.1|21174.1|21210.2|21180.2|21211.1|21181.1|21204.1|21174.1|0
1649796900000|2022-04-12 20:55:00|21211.1|21181.1|21207.3|21177.3|21214.2|21184.2|21205.4|21175.4|0
1649797200000|2022-04-12 21:00:00|21209|21179|21209.4|21179.4|21210.7|21180.7|21208.1|21178.1|0
1649797500000|2022-04-12 21:05:00|21209.7|21179.7|21209.6|21179.6|21211.2|21181.2|21209.6|21179.6|0
1649797800000|2022-04-12 21:10:00|21209.5|21179.5|21209.6|21179.6|21209.6|21179.6|21209.5|21179.5|0
1649798100000|2022-04-12 21:15:00|21209.4|21179.4|21209.5|21179.5|21209.5|21179.5|21209.3|21179.3|0
1649798400000|2022-04-12 21:20:00|21209.8|21179.8|21209.9|21179.9|21210.6|21180.6|21209.3|21179.3|0
1649798700000|2022-04-12 21:25:00|21210.8|21180.8|21210.5|21180.5|21211.3|21181.3|21209.9|21179.9|0
1649799000000|2022-04-12 21:30:00|21210.3|21180.3|21208.4|21178.4|21210.3|21180.3|21207.2|21177.2|0
1649799300000|2022-04-12 21:35:00|21207.9|21177.9|21211.5|21181.5|21211.5|21181.5|21207.9|21177.9|0
1649799600000|2022-04-12 21:40:00|21210.2|21180.2|21210.7|21180.7|21210.7|21180.7|21208.5|21178.5|0
1649799900000|2022-04-12 21:45:00|21210|21180|21209.8|21179.8|21211.4|21181.4|21209|21179|0
1649800200000|2022-04-12 21:50:00|21208.4|21178.4|21209.7|21179.7|21210.4|21180.4|21208.4|21178.4|0
1649800500000|2022-04-12 21:55:00|21210.2|21180.2|21210.9|21180.9|21211.4|21181.4|21209.2|21179.2|0
1649800800000|2022-04-12 22:00:00|21216|21186|21218.7|21188.7|21221.4|21191.4|21212.7|21182.7|0
1649801100000|2022-04-12 22:05:00|21218.2|21188.2|21222.9|21192.9|21224.4|21194.4|21217.7|21187.7|0
1649801400000|2022-04-12 22:10:00|21223.4|21193.4|21219.1|21189.1|21226.3|21196.3|21218.6|21188.6|0
1649801700000|2022-04-12 22:15:00|21219.6|21189.6|21209.7|21179.7|21219.6|21189.6|21207.8|21177.8|0
1649802000000|2022-04-12 22:20:00|21210.2|21180.2|21208.3|21178.3|21213.1|21183.1|21204|21174|0
1649802300000|2022-04-12 22:25:00|21208.8|21178.8|21208.3|21178.3|21210.2|21180.2|21206.4|21176.4|0
1649802600000|2022-04-12 22:30:00|21208.8|21178.8|21216.9|21186.9|21216.9|21186.9|21208.8|21178.8|0
1649802900000|2022-04-12 22:35:00|21217.9|21187.9|21219.8|21189.8|21223.7|21193.7|21217.9|21187.9|0
1649803200000|2022-04-12 22:40:00|21222.2|21192.2|21223.8|21193.8|21224.8|21194.8|21221.4|21191.4|0
1649803500000|2022-04-12 22:45:00|21224.3|21194.3|21225.7|21195.7|21225.7|21195.7|21221.9|21191.9|0
1649803800000|2022-04-12 22:50:00|21226.7|21196.7|21231.7|21201.7|21233.4|21203.4|21226.7|21196.7|0
1649804100000|2022-04-12 22:55:00|21230.8|21200.8|21235.6|21205.6|21235.6|21205.6|21230.8|21200.8|0
1649804400000|2022-04-12 23:00:00|21234.6|21204.6|21240.4|21210.4|21240.4|21210.4|21234.1|21204.1|0
1649804700000|2022-04-12 23:05:00|21239.5|21209.5|21245|21215|21245|21215|21239.5|21209.5|0
1649805000000|2022-04-12 23:10:00|21244.5|21214.5|21243.1|21213.1|21245.2|21215.2|21242.2|21212.2|0
1649805300000|2022-04-12 23:15:00|21242.6|21212.6|21248.6|21218.6|21249.6|21219.6|21241.2|21211.2|0
1649805600000|2022-04-12 23:20:00|21247.7|21217.7|21246.8|21216.8|21248.6|21218.6|21244.7|21214.7|0
1649805900000|2022-04-12 23:25:00|21247.8|21217.8|21249|21219|21251.6|21221.6|21246.8|21216.8|0
1649806200000|2022-04-12 23:30:00|21250|21220|21245|21215|21250.5|21220.5|21245|21215|0
1649806500000|2022-04-12 23:35:00|21244.5|21214.5|21241.9|21211.9|21250|21220|21241.9|21211.9|0
1649806800000|2022-04-12 23:40:00|21242.8|21212.8|21250.3|21220.3|21251.3|21221.3|21242.8|21212.8|0
1649807100000|2022-04-12 23:45:00|21250.8|21220.8|21256.3|21226.3|21256.3|21226.3|21250.3|21220.3|0
1649807400000|2022-04-12 23:50:00|21257.3|21227.3|21260.6|21230.6|21266.6|21236.6|21257.3|21227.3|0
1649807700000|2022-04-12 23:55:00|21261.6|21231.6|21264.5|21234.5|21264.5|21234.5|21259.7|21229.7|0
1649808000000|2022-04-13 00:00:00|21263.6|21233.6|21266.5|21236.5|21269.8|21239.8|21262.6|21232.6|0
1649808300000|2022-04-13 00:05:00|21267.4|21237.4|21269|21239|21270.1|21240.1|21263.6|21233.6|0
1649808600000|2022-04-13 00:10:00|21269.5|21239.5|21267.7|21237.7|21270|21240|21265.1|21235.1|0
1649808900000|2022-04-13 00:15:00|21268.7|21238.7|21273.1|21243.1|21276|21246|21266|21236|0
1649809200000|2022-04-13 00:20:00|21271.7|21241.7|21284.2|21254.2|21284.2|21254.2|21271.2|21241.2|0
1649809500000|2022-04-13 00:25:00|21283.7|21253.7|21273.5|21243.5|21283.7|21253.7|21269.7|21239.7|0
1649809800000|2022-04-13 00:30:00|21273.7|21243.7|21294|21264|21298.2|21268.2|21270.1|21240.1|0
1649810100000|2022-04-13 00:35:00|21296.9|21266.9|21302.3|21272.3|21303.3|21273.3|21295.9|21265.9|0
1649810400000|2022-04-13 00:40:00|21300.9|21270.9|21309.7|21279.7|21309.7|21279.7|21298.2|21268.2|0
1649810700000|2022-04-13 00:45:00|21310.1|21280.1|21319.9|21289.9|21321.8|21291.8|21309.7|21279.7|0
1649811000000|2022-04-13 00:50:00|21320.4|21290.4|21319.7|21289.7|21323.7|21293.7|21318.9|21288.9|0
1649811300000|2022-04-13 00:55:00|21319.9|21289.9|21314.2|21284.2|21324.7|21294.7|21312.3|21282.3|0
1649811600000|2022-04-13 01:00:00|21309.2|21279.2|21285.9|21255.9|21309.4|21279.4|21285.9|21255.9|0
1649811900000|2022-04-13 01:05:00|21286.1|21256.1|21273.5|21243.5|21289.7|21259.7|21272.6|21242.6|0
1649812200000|2022-04-13 01:10:00|21274|21244|21274|21244|21278.8|21248.8|21273.5|21243.5|0
1649812500000|2022-04-13 01:15:00|21271.2|21241.2|21193.7|21188.7|21303.2|21298.2|21189.7|21184.7|2285
1649812800000|2022-04-13 01:20:00|21193.2|21188.2|21209.7|21204.7|21211.7|21206.7|21174.7|21169.7|1164
1649813100000|2022-04-13 01:25:00|21210.7|21205.7|21200.2|21195.2|21215.2|21210.2|21188.7|21183.7|755
1649813400000|2022-04-13 01:30:00|21198.7|21193.7|21220.2|21215.2|21248.7|21243.7|21143.7|21138.7|4392
1649813700000|2022-04-13 01:35:00|21218.2|21213.2|21144.7|21139.7|21225.2|21220.2|21144.7|21139.7|2678
1649814000000|2022-04-13 01:40:00|21143.7|21138.7|21155.7|21150.7|21181.2|21176.2|21121.7|21116.7|2552
1649814300000|2022-04-13 01:45:00|21155.2|21150.2|21172.7|21167.7|21214.7|21209.7|21155.2|21150.2|1986
1649814600000|2022-04-13 01:50:00|21169.7|21164.7|21207.7|21202.7|21247.7|21242.7|21159.2|21154.2|2177
1649814900000|2022-04-13 01:55:00|21208.2|21203.2|21262.7|21257.7|21268.2|21263.2|21186.7|21181.7|2205
1649815200000|2022-04-13 02:00:00|21263.7|21258.7|21269.2|21264.2|21301.7|21296.7|21254.7|21249.7|2537
1649815500000|2022-04-13 02:05:00|21267.7|21262.7|21246.7|21241.7|21276.7|21271.7|21224.7|21219.7|1571
1649815800000|2022-04-13 02:10:00|21245.7|21240.7|21255.2|21250.2|21276.7|21271.7|21232.2|21227.2|1270
1649816100000|2022-04-13 02:15:00|21256.2|21251.2|21257.7|21252.7|21279.7|21274.7|21243.2|21238.2|869
1649816400000|2022-04-13 02:20:00|21256.7|21251.7|21266.7|21261.7|21310.7|21305.7|21247.7|21242.7|1687
1649816700000|2022-04-13 02:25:00|21266.2|21261.2|21282.7|21277.7|21297.2|21292.2|21253.7|21248.7|904
1649817000000|2022-04-13 02:30:00|21284.2|21279.2|21291.2|21286.2|21306.7|21301.7|21247.7|21242.7|1242
1649817300000|2022-04-13 02:35:00|21288.2|21283.2|21267.2|21262.2|21296.2|21291.2|21261.7|21256.7|681
1649817600000|2022-04-13 02:40:00|21266.7|21261.7|21256.7|21251.7|21266.7|21261.7|21233.7|21228.7|1092
1649817900000|2022-04-13 02:45:00|21257.2|21252.2|21267.7|21262.7|21292.2|21287.2|21253.2|21248.2|752
1649818200000|2022-04-13 02:50:00|21267.2|21262.2|21318.2|21313.2|21318.2|21313.2|21267.2|21262.2|1681
1649818500000|2022-04-13 02:55:00|21317.7|21312.7|21313.2|21308.2|21334.2|21329.2|21292.7|21287.7|1290
1649818800000|2022-04-13 03:00:00|21314.7|21309.7|21362.2|21357.2|21370.7|21365.7|21314.7|21309.7|1433
1649819100000|2022-04-13 03:05:00|21362.7|21357.7|21355.2|21350.2|21395.7|21390.7|21336.2|21331.2|2031
1649819400000|2022-04-13 03:10:00|21357.7|21352.7|21361.7|21356.7|21379.2|21374.2|21344.2|21339.2|811
1649819700000|2022-04-13 03:15:00|21362.7|21357.7|21372.7|21367.7|21376.7|21371.7|21339.7|21334.7|739
1649820000000|2022-04-13 03:20:00|21372.2|21367.2|21371.7|21366.7|21391.7|21386.7|21353.2|21348.2|789
1649820300000|2022-04-13 03:25:00|21369.2|21364.2|21366.7|21361.7|21384.7|21379.7|21357.2|21352.2|552
1649820600000|2022-04-13 03:30:00|21367.2|21362.2|21339.2|21334.2|21387.7|21382.7|21335.2|21330.2|804
1649820900000|2022-04-13 03:35:00|21338.7|21333.7|21361.7|21356.7|21365.2|21360.2|21338.2|21333.2|301
1649821200000|2022-04-13 03:40:00|21361.2|21356.2|21340.7|21335.7|21378.2|21373.2|21337.2|21332.2|417
1649821500000|2022-04-13 03:45:00|21340.2|21335.2|21347.7|21342.7|21352.7|21347.7|21338.7|21333.7|239
1649821800000|2022-04-13 03:50:00|21347.2|21342.2|21338.7|21333.7|21349.7|21344.7|21328.7|21323.7|319
1649822100000|2022-04-13 03:55:00|21338.2|21333.2|21335.7|21330.7|21339.2|21334.2|21323.7|21318.7|424
1649822400000|2022-04-13 04:00:00|21333.7|21328.7|21339|21309|21344.6|21328.7|21333.7|21307.6|4
1649822700000|2022-04-13 04:05:00|21340.4|21310.4|21342.6|21312.6|21343.1|21313.1|21340.4|21310.4|0
1649823000000|2022-04-13 04:10:00|21342.1|21312.1|21345|21315|21345.3|21315.3|21341.7|21311.7|0
1649823300000|2022-04-13 04:15:00|21343.6|21313.6|21348.7|21318.7|21348.7|21318.7|21341.7|21311.7|0
1649823600000|2022-04-13 04:20:00|21348.3|21318.3|21351.8|21321.8|21353.3|21323.3|21347.7|21317.7|0
1649823900000|2022-04-13 04:25:00|21351.3|21321.3|21339.7|21309.7|21351.3|21321.3|21339.4|21309.4|0
1649824200000|2022-04-13 04:30:00|21339.2|21309.2|21327.9|21297.9|21339.7|21309.7|21327.9|21297.9|0
1649824500000|2022-04-13 04:35:00|21328.4|21298.4|21314.5|21284.5|21329.1|21299.1|21312.7|21282.7|0
1649824800000|2022-04-13 04:40:00|21315|21285|21315.7|21285.7|21317|21287|21311.6|21281.6|0
1649825100000|2022-04-13 04:45:00|21314.2|21284.2|21320.8|21290.8|21323.5|21293.5|21311.1|21281.1|0
1649825400000|2022-04-13 04:50:00|21320.5|21290.5|21319.8|21289.8|21321.8|21291.8|21319.8|21289.8|0
1649825700000|2022-04-13 04:55:00|21320.1|21290.1|21321.3|21291.3|21322.2|21292.2|21320.1|21290.1|0
1649826000000|2022-04-13 05:00:00|21322.2|21292.2|21369.7|21364.7|21379.7|21374.7|21306.7|21292.2|1575
1649826300000|2022-04-13 05:05:00|21368.2|21363.2|21385.2|21380.2|21399.7|21394.7|21353.2|21348.2|1103
1649826600000|2022-04-13 05:10:00|21384.7|21379.7|21364.7|21359.7|21390.2|21385.2|21357.2|21352.2|621
1649826900000|2022-04-13 05:15:00|21363.7|21358.7|21351.7|21346.7|21375.7|21370.7|21338.7|21333.7|767
1649827200000|2022-04-13 05:20:00|21352.2|21347.2|21392.2|21387.2|21393.2|21388.2|21346.2|21341.2|624
1649827500000|2022-04-13 05:25:00|21392.7|21387.7|21408.7|21403.7|21410.2|21405.2|21362.7|21357.7|881
1649827800000|2022-04-13 05:30:00|21407.2|21402.2|21482.2|21477.2|21486.2|21481.2|21406.7|21401.7|2601
1649828100000|2022-04-13 05:35:00|21481.7|21476.7|21469.7|21464.7|21502.7|21497.7|21453.7|21448.7|1873
1649828400000|2022-04-13 05:40:00|21467.7|21462.7|21477.7|21472.7|21490.7|21485.7|21453.7|21448.7|1093
1649828700000|2022-04-13 05:45:00|21478.2|21473.2|21506.2|21501.2|21521.7|21516.7|21470.7|21465.7|1869
1649829000000|2022-04-13 05:50:00|21508.7|21503.7|21489.7|21484.7|21523.2|21518.2|21479.7|21474.7|1852
1649829300000|2022-04-13 05:55:00|21489.2|21484.2|21466.7|21461.7|21502.2|21497.2|21466.2|21461.2|1087
1649829600000|2022-04-13 06:00:00|21465.7|21460.7|21444.7|21439.7|21467.7|21462.7|21435.7|21430.7|1192
1649829900000|2022-04-13 06:05:00|21444.2|21439.2|21416.7|21411.7|21456.2|21451.2|21409.2|21404.2|1305
1649830200000|2022-04-13 06:10:00|21416.2|21411.2|21436.7|21431.7|21446.2|21441.2|21409.7|21404.7|945
1649830500000|2022-04-13 06:15:00|21436.2|21431.2|21457.7|21452.7|21466.2|21461.2|21430.7|21425.7|632
1649830800000|2022-04-13 06:20:00|21456.7|21451.7|21442.2|21437.2|21461.7|21456.7|21429.7|21424.7|617
1649831100000|2022-04-13 06:25:00|21441.7|21436.7|21451.2|21446.2|21453.7|21448.7|21427.7|21422.7|500
1649831400000|2022-04-13 06:30:00|21451.7|21446.7|21406.2|21401.2|21452.7|21447.7|21394.7|21389.7|1296
1649831700000|2022-04-13 06:35:00|21405.2|21400.2|21392.7|21387.7|21411.7|21406.7|21378.2|21373.2|1068
1649832000000|2022-04-13 06:40:00|21392.2|21387.2|21374.7|21369.7|21399.2|21394.2|21374.2|21369.2|839
1649832300000|2022-04-13 06:45:00|21374.2|21369.2|21371.7|21366.7|21378.2|21373.2|21358.2|21353.2|976
1649832600000|2022-04-13 06:50:00|21370.7|21365.7|21372.2|21367.2|21390.7|21385.7|21368.2|21363.2|712
1649832900000|2022-04-13 06:55:00|21372.7|21367.7|21347.7|21342.7|21372.7|21367.7|21339.2|21334.2|1074
1649833200000|2022-04-13 07:00:00|21350.7|21345.7|21338.2|21333.2|21369.7|21364.7|21329.7|21324.7|1210
1649833500000|2022-04-13 07:05:00|21337.7|21332.7|21281.7|21276.7|21350.7|21345.7|21277.2|21272.2|1929
1649833800000|2022-04-13 07:10:00|21280.7|21275.7|21279.7|21274.7|21305.2|21300.2|21270.2|21265.2|1225
1649834100000|2022-04-13 07:15:00|21279.2|21274.2|21323.7|21318.7|21326.2|21321.2|21279.2|21274.2|921
1649834400000|2022-04-13 07:20:00|21324.2|21319.2|21316.7|21311.7|21349.7|21344.7|21306.7|21301.7|827
1649834700000|2022-04-13 07:25:00|21317.2|21312.2|21278.7|21273.7|21319.2|21314.2|21274.7|21269.7|875
1649835000000|2022-04-13 07:30:00|21277.7|21272.7|21263.7|21258.7|21284.7|21279.7|21256.7|21251.7|1162
1649835300000|2022-04-13 07:35:00|21263.2|21258.2|21288.7|21283.7|21295.2|21290.2|21260.2|21255.2|628
1649835600000|2022-04-13 07:40:00|21288.2|21283.2|21288.7|21283.7|21293.2|21288.2|21274.7|21269.7|716
1649835900000|2022-04-13 07:45:00|21288.2|21283.2|21307.7|21302.7|21310.2|21305.2|21274.2|21269.2|1469
1649836200000|2022-04-13 07:50:00|21306.7|21301.7|21310.7|21305.7|21316.7|21311.7|21285.7|21280.7|1232
1649836500000|2022-04-13 07:55:00|21311.7|21306.7|21327.2|21322.2|21330.2|21325.2|21301.7|21296.7|1509
1649836800000|2022-04-13 08:00:00|21326.7|21321.7|21328.7|21323.7|21341.7|21336.7|21311.7|21306.7|1355
1649837100000|2022-04-13 08:05:00|21328.2|21323.2|21352.7|21347.7|21366.2|21361.2|21321.7|21316.7|1695
1649837400000|2022-04-13 08:10:00|21351.7|21346.7|21338.7|21333.7|21351.7|21346.7|21331.2|21326.2|858
1649837700000|2022-04-13 08:15:00|21338.2|21333.2|21335.2|21330.2|21352.2|21347.2|21333.7|21328.7|452
1649838000000|2022-04-13 08:20:00|21334.7|21329.7|21332.2|21327.2|21340.7|21335.7|21327.2|21322.2|283
1649838300000|2022-04-13 08:25:00|21331.7|21326.7|21311.2|21306.2|21334.2|21329.2|21308.7|21303.7|505
1649838600000|2022-04-13 08:30:00|21318.4|21288.4|21335.3|21305.3|21337|21307|21311.2|21281.2|0
1649838900000|2022-04-13 08:35:00|21335.5|21305.5|21306.1|21276.1|21335.5|21305.5|21304.9|21274.9|0
1649839200000|2022-04-13 08:40:00|21306.6|21276.6|21335.2|21305.2|21337.6|21307.6|21306.1|21276.1|0
1649839500000|2022-04-13 08:45:00|21335.4|21305.4|21335.8|21305.8|21349.1|21319.1|21334.5|21304.5|0
1649839800000|2022-04-13 08:50:00|21336.1|21306.1|21342|21312|21343.9|21313.9|21321.6|21291.6|0
1649840100000|2022-04-13 08:55:00|21339.1|21309.1|21336.4|21306.4|21343.9|21313.9|21332|21302|0
1649840400000|2022-04-13 09:00:00|21336.2|21306.2|21331.1|21301.1|21341.9|21311.9|21330.8|21300.8|0
1649840700000|2022-04-13 09:05:00|21330.8|21300.8|21332.2|21302.2|21335.5|21305.5|21319.8|21289.8|0
1649841000000|2022-04-13 09:10:00|21331.7|21301.7|21332.5|21302.5|21335.9|21305.9|21327.1|21297.1|0
1649841300000|2022-04-13 09:15:00|21335.2|21327.2|21325.7|21317.7|21338.7|21330.7|21312.7|21304.7|193
1649841600000|2022-04-13 09:20:00|21326.2|21318.2|21307.7|21299.7|21326.2|21318.2|21304.7|21296.7|97
1649841900000|2022-04-13 09:25:00|21308.7|21300.7|21312.2|21304.2|21315.2|21307.2|21296.7|21288.7|109
1649842200000|2022-04-13 09:30:00|21312.7|21304.7|21309.2|21301.2|21315.7|21307.7|21304.2|21296.2|125
1649842500000|2022-04-13 09:35:00|21308.7|21300.7|21271.7|21263.7|21308.7|21300.7|21261.2|21253.2|235
1649842800000|2022-04-13 09:40:00|21272.2|21264.2|21285.2|21277.2|21288.2|21280.2|21265.2|21257.2|71
1649843100000|2022-04-13 09:45:00|21284.7|21276.7|21289.7|21281.7|21290.2|21282.2|21279.2|21271.2|69
1649843400000|2022-04-13 09:50:00|21290.7|21282.7|21294.2|21286.2|21297.7|21289.7|21283.2|21275.2|39
1649843700000|2022-04-13 09:55:00|21294.7|21286.7|21281.2|21273.2|21296.2|21288.2|21272.7|21264.7|93
1649844000000|2022-04-13 10:00:00|21282.2|21274.2|21299.7|21291.7|21306.2|21298.2|21277.7|21269.7|118
1649844300000|2022-04-13 10:05:00|21299.2|21291.2|21295.7|21287.7|21304.7|21296.7|21292.7|21284.7|101
1649844600000|2022-04-13 10:10:00|21296.2|21288.2|21302.7|21294.7|21306.2|21298.2|21291.2|21283.2|85
1649844900000|2022-04-13 10:15:00|21302.2|21294.2|21296.7|21288.7|21312.7|21304.7|21289.2|21281.2|57
1649845200000|2022-04-13 10:20:00|21297.2|21289.2|21296.2|21288.2|21304.2|21296.2|21294.2|21286.2|25
1649845500000|2022-04-13 10:25:00|21295.7|21287.7|21301.2|21293.2|21306.7|21298.7|21294.2|21286.2|28
1649845800000|2022-04-13 10:30:00|21300.7|21292.7|21310.7|21302.7|21313.2|21305.2|21295.2|21287.2|31
1649846100000|2022-04-13 10:35:00|21311.7|21303.7|21326.7|21318.7|21328.2|21320.2|21305.7|21297.7|94
1649846400000|2022-04-13 10:40:00|21326.2|21318.2|21325.2|21317.2|21329.7|21321.7|21321.7|21313.7|71
1649846700000|2022-04-13 10:45:00|21325.7|21317.7|21311.7|21303.7|21329.2|21321.2|21304.2|21296.2|107
1649847000000|2022-04-13 10:50:00|21312.2|21304.2|21330.2|21322.2|21340.2|21332.2|21311.7|21303.7|104
1649847300000|2022-04-13 10:55:00|21330.7|21322.7|21326.7|21318.7|21336.2|21328.2|21323.7|21315.7|35
1649847600000|2022-04-13 11:00:00|21327.2|21319.2|21334.7|21326.7|21335.2|21327.2|21325.2|21317.2|48
1649847900000|2022-04-13 11:05:00|21333.7|21325.7|21331.7|21323.7|21342.2|21334.2|21330.7|21322.7|60
1649848200000|2022-04-13 11:10:00|21332.2|21324.2|21337.7|21329.7|21339.7|21331.7|21328.7|21320.7|51
1649848500000|2022-04-13 11:15:00|21338.2|21330.2|21328.2|21320.2|21339.7|21331.7|21325.2|21317.2|47
1649848800000|2022-04-13 11:20:00|21328.7|21320.7|21344.2|21336.2|21346.2|21338.2|21327.2|21319.2|73
1649849100000|2022-04-13 11:25:00|21345.7|21337.7|21423.7|21415.7|21424.7|21416.7|21341.7|21333.7|967
1649849400000|2022-04-13 11:30:00|21423.2|21415.2|21391.2|21383.2|21423.7|21415.7|21388.7|21380.7|133
1649849700000|2022-04-13 11:35:00|21390.7|21382.7|21387.7|21379.7|21400.7|21392.7|21382.7|21374.7|104
1649850000000|2022-04-13 11:40:00|21388.2|21380.2|21372.2|21364.2|21392.7|21384.7|21368.2|21360.2|91
1649850300000|2022-04-13 11:45:00|21372.7|21364.7|21364.7|21356.7|21375.7|21367.7|21362.7|21354.7|110
1649850600000|2022-04-13 11:50:00|21364.2|21356.2|21349.2|21341.2|21369.2|21361.2|21348.2|21340.2|105
1649850900000|2022-04-13 11:55:00|21349.7|21341.7|21334.2|21326.2|21349.7|21341.7|21318.2|21310.2|243
1649851200000|2022-04-13 12:00:00|21333.7|21325.7|21322.2|21314.2|21338.7|21330.7|21318.7|21310.7|89
1649851500000|2022-04-13 12:05:00|21319.7|21311.7|21309.7|21301.7|21327.7|21319.7|21309.2|21301.2|87
1649851800000|2022-04-13 12:10:00|21310.2|21302.2|21324.7|21316.7|21325.7|21317.7|21303.7|21295.7|99
1649852100000|2022-04-13 12:15:00|21324.2|21316.2|21339.7|21331.7|21340.2|21332.2|21313.2|21305.2|97
1649852400000|2022-04-13 12:20:00|21338.7|21330.7|21316.2|21308.2|21341.7|21333.7|21312.2|21304.2|108
1649852700000|2022-04-13 12:25:00|21317.2|21309.2|21317.7|21309.7|21321.7|21313.7|21300.7|21292.7|108
1649853000000|2022-04-13 12:30:00|21317.2|21309.2|21309.7|21301.7|21323.7|21315.7|21280.2|21272.2|259
1649853300000|2022-04-13 12:35:00|21310.2|21302.2|21312.2|21304.2|21316.2|21308.2|21294.7|21286.7|158
1649853600000|2022-04-13 12:40:00|21311.7|21303.7|21320.7|21312.7|21327.7|21319.7|21305.2|21297.2|73
1649853900000|2022-04-13 12:45:00|21321.2|21313.2|21318.2|21310.2|21330.7|21322.7|21313.7|21305.7|44
1649854200000|2022-04-13 12:50:00|21317.7|21309.7|21326.7|21318.7|21327.2|21319.2|21315.2|21307.2|20
1649854500000|2022-04-13 12:55:00|21326.2|21318.2|21307.2|21299.2|21327.2|21319.2|21307.2|21299.2|55
1649854800000|2022-04-13 13:00:00|21308.7|21300.7|21304.2|21296.2|21314.2|21306.2|21297.7|21289.7|75
1649855100000|2022-04-13 13:05:00|21303.7|21295.7|21280.7|21272.7|21306.7|21298.7|21280.7|21272.7|60
1649855400000|2022-04-13 13:10:00|21281.2|21273.2|21282.7|21274.7|21284.7|21276.7|21264.7|21256.7|318
1649855700000|2022-04-13 13:15:00|21282.2|21274.2|21284.7|21276.7|21290.7|21282.7|21274.2|21266.2|146
1649856000000|2022-04-13 13:20:00|21285.2|21277.2|21269.2|21261.2|21286.7|21278.7|21269.2|21261.2|136
1649856300000|2022-04-13 13:25:00|21269.7|21261.7|21256.2|21248.2|21269.7|21261.7|21244.2|21236.2|180
1649856600000|2022-04-13 13:30:00|21253.7|21245.7|21266.2|21258.2|21282.2|21274.2|21228.2|21220.2|692
1649856900000|2022-04-13 13:35:00|21265.7|21257.7|21328.2|21320.2|21342.7|21334.7|21263.2|21255.2|715
1649857200000|2022-04-13 13:40:00|21327.7|21319.7|21363.2|21355.2|21385.2|21377.2|21315.7|21307.7|785
1649857500000|2022-04-13 13:45:00|21365.7|21357.7|21370.7|21362.7|21382.2|21374.2|21346.7|21338.7|429
1649857800000|2022-04-13 13:50:00|21370.2|21362.2|21396.2|21388.2|21398.2|21390.2|21362.2|21354.2|349
1649858100000|2022-04-13 13:55:00|21395.7|21387.7|21381.2|21373.2|21408.7|21400.7|21368.2|21360.2|472
1649858400000|2022-04-13 14:00:00|21383.7|21375.7|21374.2|21366.2|21385.7|21377.7|21353.7|21345.7|306
1649858700000|2022-04-13 14:05:00|21375.2|21367.2|21358.2|21350.2|21393.7|21385.7|21355.2|21347.2|145
1649859000000|2022-04-13 14:10:00|21357.2|21349.2|21348.2|21340.2|21364.2|21356.2|21339.7|21331.7|223
1649859300000|2022-04-13 14:15:00|21348.7|21340.7|21362.2|21354.2|21392.2|21384.2|21348.7|21340.7|288
1649859600000|2022-04-13 14:20:00|21361.2|21353.2|21375.7|21367.7|21378.2|21370.2|21354.2|21346.2|128
1649859900000|2022-04-13 14:25:00|21376.2|21368.2|21344.7|21336.7|21376.7|21368.7|21340.7|21332.7|198
1649860200000|2022-04-13 14:30:00|21345.2|21337.2|21368.7|21360.7|21378.2|21370.2|21340.2|21332.2|199
1649860500000|2022-04-13 14:35:00|21369.2|21361.2|21345.2|21337.2|21370.2|21362.2|21343.2|21335.2|114
1649860800000|2022-04-13 14:40:00|21344.7|21336.7|21372.2|21364.2|21373.2|21365.2|21332.7|21324.7|158
1649861100000|2022-04-13 14:45:00|21372.7|21364.7|21363.2|21355.2|21377.7|21369.7|21355.7|21347.7|144
1649861400000|2022-04-13 14:50:00|21363.7|21355.7|21381.7|21373.7|21386.2|21378.2|21361.2|21353.2|116
1649861700000|2022-04-13 14:55:00|21380.7|21372.7|21368.7|21360.7|21385.2|21377.2|21366.7|21358.7|107
1649862000000|2022-04-13 15:00:00|21368.2|21360.2|21395.2|21387.2|21406.7|21398.7|21366.7|21358.7|173
1649862300000|2022-04-13 15:05:00|21394.7|21386.7|21394.7|21386.7|21401.7|21393.7|21383.7|21375.7|160
1649862600000|2022-04-13 15:10:00|21393.7|21385.7|21389.2|21381.2|21394.7|21386.7|21379.2|21371.2|192
1649862900000|2022-04-13 15:15:00|21389.7|21381.7|21400.7|21392.7|21400.7|21392.7|21386.7|21378.7|128
1649863200000|2022-04-13 15:20:00|21400.2|21392.2|21418.2|21410.2|21419.7|21411.7|21398.7|21390.7|209
1649863500000|2022-04-13 15:25:00|21418.7|21410.7|21420.7|21412.7|21430.7|21422.7|21417.7|21409.7|196
1649863800000|2022-04-13 15:30:00|21421.7|21413.7|21446.2|21438.2|21449.2|21441.2|21419.7|21411.7|234
1649864100000|2022-04-13 15:35:00|21447.2|21439.2|21430.7|21422.7|21448.7|21440.7|21428.7|21420.7|291
1649864400000|2022-04-13 15:40:00|21432.2|21424.2|21448.7|21440.7|21452.7|21444.7|21429.2|21421.2|230
1649864700000|2022-04-13 15:45:00|21448.2|21440.2|21446.2|21438.2|21451.7|21443.7|21438.2|21430.2|139
1649865000000|2022-04-13 15:50:00|21446.7|21438.7|21448.2|21440.2|21449.7|21441.7|21433.7|21425.7|112
1649865300000|2022-04-13 15:55:00|21447.7|21439.7|21451.7|21443.7|21458.2|21450.2|21439.7|21431.7|121
1649865600000|2022-04-13 16:00:00|21451.2|21443.2|21447.2|21439.2|21451.7|21443.7|21432.7|21424.7|59
1649865900000|2022-04-13 16:05:00|21446.7|21438.7|21442.2|21434.2|21447.2|21439.2|21438.2|21430.2|61
1649866200000|2022-04-13 16:10:00|21442.7|21434.7|21442.7|21434.7|21447.2|21439.2|21429.2|21421.2|82
1649866500000|2022-04-13 16:15:00|21443.2|21435.2|21452.7|21444.7|21458.2|21450.2|21438.2|21430.2|70
1649866800000|2022-04-13 16:20:00|21452.2|21444.2|21462.2|21454.2|21462.2|21454.2|21442.2|21434.2|78
1649867100000|2022-04-13 16:25:00|21464.2|21456.2|21445.7|21437.7|21466.7|21458.7|21445.2|21437.2|67
1649867400000|2022-04-13 16:30:00|21447.2|21439.2|21450.2|21442.2|21454.2|21446.2|21443.7|21435.7|64
1649867700000|2022-04-13 16:35:00|21449.7|21441.7|21449.2|21441.2|21455.7|21447.7|21444.7|21436.7|41
1649868000000|2022-04-13 16:40:00|21448.7|21440.7|21460.7|21452.7|21460.7|21452.7|21443.7|21435.7|48
1649868300000|2022-04-13 16:45:00|21460.2|21452.2|21449.7|21441.7|21460.7|21452.7|21446.7|21438.7|50
1649868600000|2022-04-13 16:50:00|21450.2|21442.2|21449.7|21441.7|21455.2|21447.2|21447.7|21439.7|26
1649868900000|2022-04-13 16:55:00|21450.2|21442.2|21456.2|21448.2|21456.2|21448.2|21444.7|21436.7|18
1649869200000|2022-04-13 17:00:00|21456.7|21448.7|21453.2|21445.2|21458.2|21450.2|21446.7|21438.7|24
1649869500000|2022-04-13 17:05:00|21452.7|21444.7|21450.7|21442.7|21456.7|21448.7|21446.2|21438.2|40
1649869800000|2022-04-13 17:10:00|21450.2|21442.2|21462.7|21454.7|21463.7|21455.7|21445.2|21437.2|39
1649870100000|2022-04-13 17:15:00|21462.2|21454.2|21462.2|21454.2|21467.2|21459.2|21457.7|21449.7|25
1649870400000|2022-04-13 17:20:00|21462.7|21454.7|21459.2|21451.2|21465.2|21457.2|21456.7|21448.7|22
1649870700000|2022-04-13 17:25:00|21459.7|21451.7|21447.7|21439.7|21459.7|21451.7|21441.2|21433.2|41
1649871000000|2022-04-13 17:30:00|21447.2|21439.2|21441.2|21433.2|21453.2|21445.2|21440.7|21432.7|31
1649871300000|2022-04-13 17:35:00|21441.7|21433.7|21427.7|21419.7|21444.2|21436.2|21425.7|21417.7|89
1649871600000|2022-04-13 17:40:00|21428.2|21420.2|21422.2|21414.2|21428.7|21420.7|21417.7|21409.7|74
1649871900000|2022-04-13 17:45:00|21422.7|21414.7|21414.7|21406.7|21423.7|21415.7|21411.2|21403.2|49
1649872200000|2022-04-13 17:50:00|21414.2|21406.2|21409.2|21401.2|21414.7|21406.7|21404.7|21396.7|23
1649872500000|2022-04-13 17:55:00|21408.7|21400.7|21420.7|21412.7|21422.7|21414.7|21405.2|21397.2|49
1649872800000|2022-04-13 18:00:00|21421.7|21413.7|21418.2|21410.2|21424.7|21416.7|21412.7|21404.7|20
1649873100000|2022-04-13 18:05:00|21417.7|21409.7|21433.7|21425.7|21439.2|21431.2|21409.7|21401.7|51
1649873400000|2022-04-13 18:10:00|21433.2|21425.2|21422.7|21414.7|21433.7|21425.7|21414.7|21406.7|64
1649873700000|2022-04-13 18:15:00|21422.2|21414.2|21424.2|21416.2|21425.7|21417.7|21415.7|21407.7|21
1649874000000|2022-04-13 18:20:00|21423.7|21415.7|21426.2|21418.2|21436.2|21428.2|21423.7|21415.7|25
1649874300000|2022-04-13 18:25:00|21426.7|21418.7|21419.7|21411.7|21428.7|21420.7|21416.7|21408.7|44
1649874600000|2022-04-13 18:30:00|21419.2|21411.2|21408.2|21400.2|21422.7|21414.7|21407.7|21399.7|43
1649874900000|2022-04-13 18:35:00|21407.7|21399.7|21408.2|21400.2|21415.2|21407.2|21405.2|21397.2|72
1649875200000|2022-04-13 18:40:00|21408.7|21400.7|21420.2|21412.2|21421.7|21413.7|21406.2|21398.2|49
1649875500000|2022-04-13 18:45:00|21419.7|21411.7|21425.7|21417.7|21427.7|21419.7|21418.2|21410.2|19
1649875800000|2022-04-13 18:50:00|21425.2|21417.2|21423.2|21415.2|21433.2|21425.2|21422.7|21414.7|28
1649876100000|2022-04-13 18:55:00|21423.7|21415.7|21440.6|21410.6|21440.6|21429.2|21417.7|21409.7|89
1649876400000|2022-04-13 19:00:00|21440.8|21410.8|21426.8|21396.8|21442.6|21412.6|21418.2|21388.2|0
1649876700000|2022-04-13 19:05:00|21427|21397|21444.8|21414.8|21445|21415|21421.2|21391.2|0
1649877000000|2022-04-13 19:10:00|21444.7|21414.7|21439.5|21409.5|21444.8|21414.8|21432.7|21402.7|0
1649877300000|2022-04-13 19:15:00|21439.3|21409.3|21448|21418|21448|21418|21439.3|21409.3|0
1649877600000|2022-04-13 19:20:00|21447.8|21417.8|21448.4|21418.4|21448.4|21418.4|21442.7|21412.7|0
1649877900000|2022-04-13 19:25:00|21448.8|21418.8|21452.3|21422.3|21460.3|21430.3|21446.3|21416.3|0
1649878200000|2022-04-13 19:30:00|21452.5|21422.5|21467.8|21437.8|21469.4|21439.4|21446.8|21416.8|0
1649878500000|2022-04-13 19:35:00|21468|21438|21476.7|21446.7|21480|21450|21459|21429|0
1649878800000|2022-04-13 19:40:00|21476.5|21446.5|21480.8|21450.8|21481|21451|21471.8|21441.8|0
1649879100000|2022-04-13 19:45:00|21481|21451|21490.1|21460.1|21494.7|21464.7|21479.7|21449.7|0
1649879400000|2022-04-13 19:50:00|21490.5|21460.5|21480.6|21450.6|21492.2|21462.2|21471.1|21441.1|0
1649879700000|2022-04-13 19:55:00|21480.1|21450.1|21489.5|21459.5|21489.5|21459.5|21470.1|21440.1|0
1649880000000|2022-04-13 20:00:00|21487.5|21457.5|21472.7|21442.7|21487.5|21457.5|21468.9|21438.9|0
1649880300000|2022-04-13 20:05:00|21471.8|21441.8|21473.2|21443.2|21474.2|21444.2|21468.8|21438.8|0
1649880600000|2022-04-13 20:10:00|21472.2|21442.2|21468.4|21438.4|21477.1|21447.1|21468.4|21438.4|0
1649880900000|2022-04-13 20:15:00|21469.3|21439.3|21473.2|21443.2|21475.1|21445.1|21468.4|21438.4|0
1649881200000|2022-04-13 20:20:00|21474.2|21444.2|21473.2|21443.2|21474.2|21444.2|21472.2|21442.2|0
1649881500000|2022-04-13 20:25:00|21473.7|21443.7|21472.2|21442.2|21475.1|21445.1|21472.2|21442.2|0
1649881800000|2022-04-13 20:30:00|21473.2|21443.2|21473.2|21443.2|21473.2|21443.2|21472.2|21442.2|0
1649882100000|2022-04-13 20:35:00|21474.2|21444.2|21473.2|21443.2|21474.2|21444.2|21472.2|21442.2|0
1649882400000|2022-04-13 20:40:00|21473.3|21443.3|21471.2|21441.2|21474.2|21444.2|21469.3|21439.3|0
1649882700000|2022-04-13 20:45:00|21470.3|21440.3|21469.7|21439.7|21472.2|21442.2|21469.3|21439.3|0
1649883000000|2022-04-13 20:50:00|21468.8|21438.8|21468.6|21438.6|21470.7|21440.7|21468.6|21438.6|0
1649883300000|2022-04-13 20:55:00|21469.6|21439.6|21465.3|21435.3|21470.5|21440.5|21464.9|21434.9|0
1649883600000|2022-04-13 21:00:00|21464.6|21434.6|21466.3|21436.3|21466.4|21436.4|21464.6|21434.6|0
1649883900000|2022-04-13 21:05:00|21465.2|21435.2|21464.3|21434.3|21466.3|21436.3|21464.2|21434.2|0
1649884200000|2022-04-13 21:10:00|21464.2|21434.2|21464.3|21434.3|21464.3|21434.3|21463.9|21433.9|0
1649884500000|2022-04-13 21:15:00|21464.2|21434.2|21465|21435|21465|21435|21464|21434|0
1649884800000|2022-04-13 21:20:00|21466.2|21436.2|21467.8|21437.8|21468.3|21438.3|21466.2|21436.2|0
1649885100000|2022-04-13 21:25:00|21467.5|21437.5|21467.5|21437.5|21467.5|21437.5|21467.4|21437.4|0
1649885400000|2022-04-13 21:30:00|21467.6|21437.6|21467.6|21437.6|21467.8|21437.8|21467.6|21437.6|0
1649885700000|2022-04-13 21:35:00|21467.8|21437.8|21467.9|21437.9|21467.9|21437.9|21467.8|21437.8|0
1649886300000|2022-04-13 21:45:00|21468.1|21438.1|21467.7|21437.7|21468.1|21438.1|21467.3|21437.3|0
1649886600000|2022-04-13 21:50:00|21468|21438|21468|21438|21468.2|21438.2|21468|21438|0
1649886900000|2022-04-13 21:55:00|21468.2|21438.2|21467.3|21437.3|21468.2|21438.2|21467.3|21437.3|0
1649887200000|2022-04-13 22:00:00|21465|21435|21464.9|21434.9|21468.8|21438.8|21463.9|21433.9|0
1649887500000|2022-04-13 22:05:00|21463.9|21433.9|21464.9|21434.9|21466.8|21436.8|21463.9|21433.9|0
1649887800000|2022-04-13 22:10:00|21465.3|21435.3|21465.8|21435.8|21465.8|21435.8|21463.9|21433.9|0
1649888100000|2022-04-13 22:15:00|21464.9|21434.9|21468.2|21438.2|21471.1|21441.1|21464.9|21434.9|0
1649888400000|2022-04-13 22:20:00|21468.6|21438.6|21466.2|21436.2|21469.6|21439.6|21466.2|21436.2|0
1649888700000|2022-04-13 22:25:00|21467.1|21437.1|21467.1|21437.1|21468.1|21438.1|21465.2|21435.2|0
1649889000000|2022-04-13 22:30:00|21468.1|21438.1|21473.8|21443.8|21474.8|21444.8|21467.1|21437.1|0
1649889300000|2022-04-13 22:35:00|21474.2|21444.2|21477|21447|21478.9|21448.9|21474.2|21444.2|0
1649889600000|2022-04-13 22:40:00|21477.5|21447.5|21478.3|21448.3|21480.3|21450.3|21477|21447|0
1649889900000|2022-04-13 22:45:00|21478.8|21448.8|21480.3|21450.3|21480.7|21450.7|21478.8|21448.8|0
1649890200000|2022-04-13 22:50:00|21479.8|21449.8|21482.2|21452.2|21482.2|21452.2|21479.3|21449.3|0
1649890500000|2022-04-13 22:55:00|21483.2|21453.2|21484.6|21454.6|21485.7|21455.7|21481.2|21451.2|0
1649890800000|2022-04-13 23:00:00|21485|21455|21480.5|21450.5|21485.2|21455.2|21478.9|21448.9|0
1649891100000|2022-04-13 23:05:00|21481|21451|21478.4|21448.4|21481|21451|21477.2|21447.2|0
1649891400000|2022-04-13 23:10:00|21479.4|21449.4|21476.5|21446.5|21479.4|21449.4|21476.5|21446.5|0
1649891700000|2022-04-13 23:15:00|21476.9|21446.9|21480.3|21450.3|21481.3|21451.3|21476.9|21446.9|0
1649892000000|2022-04-13 23:20:00|21479.4|21449.4|21483|21453|21483.5|21453.5|21479.4|21449.4|0
1649892300000|2022-04-13 23:25:00|21482.1|21452.1|21471.8|21441.8|21482.5|21452.5|21470.8|21440.8|0
1649892600000|2022-04-13 23:30:00|21471.3|21441.3|21470.1|21440.1|21471.8|21441.8|21469.1|21439.1|0
1649892900000|2022-04-13 23:35:00|21471.1|21441.1|21467.8|21437.8|21471.1|21441.1|21466.8|21436.8|0
1649893200000|2022-04-13 23:40:00|21468.8|21438.8|21466.8|21436.8|21470.7|21440.7|21465.8|21435.8|0
1649893500000|2022-04-13 23:45:00|21467.3|21437.3|21466.8|21436.8|21470.7|21440.7|21464.9|21434.9|0
1649893800000|2022-04-13 23:50:00|21465.8|21435.8|21467|21437|21469|21439|21464.9|21434.9|0
1649894100000|2022-04-13 23:55:00|21468|21438|21466.1|21436.1|21469|21439|21465.1|21435.1|0
1649894400000|2022-04-14 00:00:00|21468|21438|21476.2|21446.2|21477.2|21447.2|21464.6|21434.6|0
1649894700000|2022-04-14 00:05:00|21477.2|21447.2|21485.1|21455.1|21488|21458|21473.6|21443.6|0
1649895000000|2022-04-14 00:10:00|21484.2|21454.2|21494.8|21464.8|21497.7|21467.7|21482.7|21452.7|0
1649895300000|2022-04-14 00:15:00|21495.7|21465.7|21499.5|21469.5|21500.5|21470.5|21483.2|21453.2|0
1649895600000|2022-04-14 00:20:00|21500|21470|21513.2|21483.2|21513.2|21483.2|21494.7|21464.7|0
1649895900000|2022-04-14 00:25:00|21512.8|21482.8|21516.8|21486.8|21517.3|21487.3|21507.5|21477.5|0
1649896200000|2022-04-14 00:30:00|21517.3|21487.3|21524.7|21494.7|21525.1|21495.1|21516.8|21486.8|0
1649896500000|2022-04-14 00:35:00|21525.2|21495.2|21519.9|21489.9|21525.2|21495.2|21517.9|21487.9|0
1649896800000|2022-04-14 00:40:00|21519.6|21489.6|21510.5|21480.5|21519.6|21489.6|21509.9|21479.9|0
1649897100000|2022-04-14 00:45:00|21510.2|21480.2|21516.9|21486.9|21517.7|21487.7|21510.2|21480.2|0
1649897400000|2022-04-14 00:50:00|21516.7|21486.7|21510.5|21480.5|21520.5|21490.5|21506.7|21476.7|0
1649897700000|2022-04-14 00:55:00|21510|21480|21472.4|21442.4|21510|21480|21471.9|21441.9|0
1649898000000|2022-04-14 01:00:00|21471.9|21441.9|21433.7|21403.7|21476.2|21446.2|21433.5|21403.5|0
1649898300000|2022-04-14 01:05:00|21433.3|21403.3|21432.3|21402.3|21433.3|21403.3|21428|21398|0
1649898600000|2022-04-14 01:10:00|21431.8|21401.8|21426.1|21396.1|21436.8|21406.8|21425.8|21395.8|0
1649898900000|2022-04-14 01:15:00|21426.8|21396.8|21441|21436|21462|21457|21393.5|21388.5|2112
1649899200000|2022-04-14 01:20:00|21439.5|21434.5|21461|21456|21462|21457|21424.5|21419.5|1013
1649899500000|2022-04-14 01:25:00|21461.5|21456.5|21470.5|21465.5|21484.5|21479.5|21454.5|21449.5|900
1649899800000|2022-04-14 01:30:00|21470|21465|21440|21435|21477|21472|21392.5|21387.5|4474
1649900100000|2022-04-14 01:35:00|21439|21434|21447|21442|21476|21471|21415|21410|2520
1649900400000|2022-04-14 01:40:00|21446.5|21441.5|21363.5|21358.5|21452|21447|21361|21356|2597
1649900700000|2022-04-14 01:45:00|21365|21360|21393|21388|21402.5|21397.5|21350|21345|2337
1649901000000|2022-04-14 01:50:00|21392.5|21387.5|21391.5|21386.5|21424|21419|21374|21369|1877
1649901300000|2022-04-14 01:55:00|21391|21386|21408|21403|21422.5|21417.5|21387|21382|1004
1649901600000|2022-04-14 02:00:00|21407.5|21402.5|21437.5|21432.5|21443.5|21438.5|21400|21395|1345
1649901900000|2022-04-14 02:05:00|21438.5|21433.5|21540.5|21535.5|21543|21538|21435.5|21430.5|3464
1649902200000|2022-04-14 02:10:00|21541.5|21536.5|21520|21515|21549|21544|21513|21508|1866
1649902500000|2022-04-14 02:15:00|21520.5|21515.5|21501.5|21496.5|21528.5|21523.5|21483|21478|1475
1649902800000|2022-04-14 02:20:00|21501|21496|21507.5|21502.5|21515.5|21510.5|21494|21489|742
1649903100000|2022-04-14 02:25:00|21507|21502|21447|21442|21522|21517|21442|21437|1758
1649903400000|2022-04-14 02:30:00|21446.5|21441.5|21424.5|21419.5|21446.5|21441.5|21414.5|21409.5|1508
1649903700000|2022-04-14 02:35:00|21425|21420|21413|21408|21443|21438|21413|21408|771
1649904000000|2022-04-14 02:40:00|21412|21407|21395|21390|21430|21425|21395|21390|1323
1649904300000|2022-04-14 02:45:00|21395.5|21390.5|21419|21414|21425.5|21420.5|21385.5|21380.5|1176
1649904600000|2022-04-14 02:50:00|21418.5|21413.5|21441.5|21436.5|21446|21441|21409.5|21404.5|874
1649904900000|2022-04-14 02:55:00|21441|21436|21461|21456|21466|21461|21436.5|21431.5|766
1649905200000|2022-04-14 03:00:00|21458.5|21453.5|21473|21468|21483|21478|21455.5|21450.5|1087
1649905500000|2022-04-14 03:05:00|21473.5|21468.5|21447|21442|21483.5|21478.5|21436.5|21431.5|984
1649905800000|2022-04-14 03:10:00|21448|21443|21445|21440|21451.5|21446.5|21431|21426|496
1649906100000|2022-04-14 03:15:00|21445.5|21440.5|21471|21466|21474.5|21469.5|21428.5|21423.5|758
1649906400000|2022-04-14 03:20:00|21471.5|21466.5|21463|21458|21474|21469|21448.5|21443.5|602
1649906700000|2022-04-14 03:25:00|21462.5|21457.5|21453.5|21448.5|21464.5|21459.5|21450.5|21445.5|484
1649907000000|2022-04-14 03:30:00|21454|21449|21438|21433|21462.5|21457.5|21432.5|21427.5|527
1649907300000|2022-04-14 03:35:00|21437.5|21432.5|21420|21415|21442.5|21437.5|21415.5|21410.5|600
1649907600000|2022-04-14 03:40:00|21421|21416|21445|21440|21445|21440|21418.5|21413.5|500
1649907900000|2022-04-14 03:45:00|21444.5|21439.5|21439.5|21434.5|21450|21445|21435.5|21430.5|984
1649908200000|2022-04-14 03:50:00|21440|21435|21432.5|21427.5|21447|21442|21429|21424|382
1649908500000|2022-04-14 03:55:00|21431.5|21426.5|21457.5|21452.5|21458.5|21453.5|21431|21426|426
1649908800000|2022-04-14 04:00:00|21463|21433|21469.4|21439.4|21472.8|21442.8|21463|21433|1
1649909100000|2022-04-14 04:05:00|21470.9|21440.9|21474.2|21444.2|21475.1|21445.1|21469.2|21439.2|0
1649909400000|2022-04-14 04:10:00|21474.4|21444.4|21483.8|21453.8|21485.2|21455.2|21474.2|21444.2|0
1649909700000|2022-04-14 04:15:00|21483.1|21453.1|21492.8|21462.8|21492.8|21462.8|21478.3|21448.3|0
1649910000000|2022-04-14 04:20:00|21492.5|21462.5|21495.7|21465.7|21495.7|21465.7|21489.1|21459.1|0
1649910300000|2022-04-14 04:25:00|21495.3|21465.3|21498.6|21468.6|21502.3|21472.3|21472.9|21442.9|0
1649910600000|2022-04-14 04:30:00|21498.4|21468.4|21488.4|21458.4|21499.1|21469.1|21488.4|21458.4|0
1649910900000|2022-04-14 04:35:00|21488.6|21458.6|21494.8|21464.8|21496.1|21466.1|21488.1|21458.1|0
1649911200000|2022-04-14 04:40:00|21494.6|21464.6|21496.2|21466.2|21498.3|21468.3|21494.3|21464.3|0
1649911500000|2022-04-14 04:45:00|21496.7|21466.7|21499.2|21469.2|21499.2|21469.2|21494.9|21464.9|0
1649911800000|2022-04-14 04:50:00|21498.9|21468.9|21494.2|21464.2|21498.9|21468.9|21493.9|21463.9|0
1649912100000|2022-04-14 04:55:00|21494.4|21464.4|21487.7|21457.7|21494.4|21464.4|21487.5|21457.5|0
1649912400000|2022-04-14 05:00:00|21488.2|21458.2|21453.5|21448.5|21488.2|21482|21448|21443|1104
1649912700000|2022-04-14 05:05:00|21453|21448|21438|21433|21466|21461|21432|21427|744
1649913000000|2022-04-14 05:10:00|21438.5|21433.5|21434|21429|21441.5|21436.5|21408.5|21403.5|779
1649913300000|2022-04-14 05:15:00|21434.5|21429.5|21450|21445|21457.5|21452.5|21428|21423|667
1649913600000|2022-04-14 05:20:00|21450.5|21445.5|21455.5|21450.5|21464.5|21459.5|21444|21439|497
1649913900000|2022-04-14 05:25:00|21456|21451|21462|21457|21476|21471|21455|21450|703
1649914200000|2022-04-14 05:30:00|21462.5|21457.5|21497|21492|21498|21493|21451.5|21446.5|876
1649914500000|2022-04-14 05:35:00|21496|21491|21521|21516|21564|21559|21491|21486|2509
1649914800000|2022-04-14 05:40:00|21521.5|21516.5|21547|21542|21559|21554|21512|21507|1271
1649915100000|2022-04-14 05:45:00|21548|21543|21538|21533|21592|21587|21536|21531|2078
1649915400000|2022-04-14 05:50:00|21539|21534|21539.5|21534.5|21551.5|21546.5|21527|21522|1014
1649915700000|2022-04-14 05:55:00|21540|21535|21547|21542|21557|21552|21530.5|21525.5|694
1649916000000|2022-04-14 06:00:00|21550|21545|21540|21535|21551.5|21546.5|21521|21516|825
1649916300000|2022-04-14 06:05:00|21539.5|21534.5|21528.5|21523.5|21551|21546|21528|21523|618
1649916600000|2022-04-14 06:10:00|21530|21525|21541.5|21536.5|21547.5|21542.5|21523|21518|699
1649916900000|2022-04-14 06:15:00|21542|21537|21564|21559|21577|21572|21537|21532|1155
1649917200000|2022-04-14 06:20:00|21563.5|21558.5|21578.5|21573.5|21585|21580|21544.5|21539.5|943
1649917500000|2022-04-14 06:25:00|21575|21570|21561.5|21556.5|21582.5|21577.5|21548.5|21543.5|759
1649917800000|2022-04-14 06:30:00|21561|21556|21543|21538|21567|21562|21541|21536|601
1649918100000|2022-04-14 06:35:00|21543.5|21538.5|21540.5|21535.5|21549|21544|21525.5|21520.5|788
1649918400000|2022-04-14 06:40:00|21541|21536|21510.5|21505.5|21541|21536|21499|21494|1143
1649918700000|2022-04-14 06:45:00|21511|21506|21491|21486|21526|21521|21491|21486|894
1649919000000|2022-04-14 06:50:00|21492.5|21487.5|21498.5|21493.5|21500|21495|21474|21469|1111
1649919300000|2022-04-14 06:55:00|21498|21493|21478|21473|21504.5|21499.5|21476|21471|711
1649919600000|2022-04-14 07:00:00|21477.5|21472.5|21503.5|21498.5|21509.5|21504.5|21463.5|21458.5|1122
1649919900000|2022-04-14 07:05:00|21504|21499|21482|21477|21504|21499|21469.5|21464.5|799
1649920200000|2022-04-14 07:10:00|21481|21476|21488.5|21483.5|21490|21485|21469|21464|578
1649920500000|2022-04-14 07:15:00|21487|21482|21456|21451|21487|21482|21441|21436|1379
1649920800000|2022-04-14 07:20:00|21457|21452|21467|21462|21475.5|21470.5|21436.5|21431.5|944
1649921100000|2022-04-14 07:25:00|21467.5|21462.5|21454|21449|21479.5|21474.5|21452|21447|549
1649921400000|2022-04-14 07:30:00|21453.5|21448.5|21437|21432|21460|21455|21432|21427|848
1649921700000|2022-04-14 07:35:00|21438|21433|21457.5|21452.5|21460.5|21455.5|21423.5|21418.5|864
1649922000000|2022-04-14 07:40:00|21457|21452|21464.5|21459.5|21467.5|21462.5|21441|21436|883
1649922300000|2022-04-14 07:45:00|21465.5|21460.5|21475|21470|21491|21486|21465|21460|1272
1649922600000|2022-04-14 07:50:00|21475.5|21470.5|21471.5|21466.5|21477|21472|21458|21453|837
1649922900000|2022-04-14 07:55:00|21471|21466|21491.5|21486.5|21499|21494|21467|21462|1271
1649923200000|2022-04-14 08:00:00|21490.5|21485.5|21487|21482|21513|21508|21480.5|21475.5|1207
1649923500000|2022-04-14 08:05:00|21486.5|21481.5|21521|21516|21534.5|21529.5|21485|21480|1230
1649923800000|2022-04-14 08:10:00|21521.5|21516.5|21526|21521|21534|21529|21514.5|21509.5|698
1649924100000|2022-04-14 08:15:00|21526.5|21521.5|21522|21517|21541.5|21536.5|21521|21516|464
1649924400000|2022-04-14 08:20:00|21521|21516|21517|21512|21537.5|21532.5|21515.5|21510.5|373
1649924700000|2022-04-14 08:25:00|21516|21511|21520|21515|21522.5|21517.5|21500|21495|736
1649925000000|2022-04-14 08:30:00|21537.1|21507.1|21530.6|21500.6|21537.9|21507.9|21522.8|21492.8|0
1649925300000|2022-04-14 08:35:00|21530.3|21500.3|21516.4|21486.4|21531|21501|21508.8|21478.8|0
1649925600000|2022-04-14 08:40:00|21516.2|21486.2|21525.1|21495.1|21533.9|21503.9|21515.9|21485.9|0
1649925900000|2022-04-14 08:45:00|21524.1|21494.1|21518.6|21488.6|21525.3|21495.3|21513.6|21483.6|0
1649926200000|2022-04-14 08:50:00|21519.1|21489.1|21533.6|21503.6|21533.8|21503.8|21516.4|21486.4|0
1649926500000|2022-04-14 08:55:00|21530.7|21500.7|21529.2|21499.2|21537.1|21507.1|21518.9|21488.9|0
1649926800000|2022-04-14 09:00:00|21528.7|21498.7|21518.5|21488.5|21533.6|21503.6|21515.6|21485.6|0
1649927100000|2022-04-14 09:05:00|21515.6|21485.6|21510.4|21480.4|21527.6|21497.6|21508.7|21478.7|0
1649927400000|2022-04-14 09:10:00|21510.1|21480.1|21506.1|21476.1|21524.7|21494.7|21486.6|21456.6|0
1649927700000|2022-04-14 09:15:00|21506.4|21476.4|21524.5|21516.5|21533|21525|21496|21476.4|202
1649928000000|2022-04-14 09:20:00|21526.5|21518.5|21521|21513|21537.5|21529.5|21518|21510|110
1649928300000|2022-04-14 09:25:00|21520.5|21512.5|21511.5|21503.5|21523.5|21515.5|21502|21494|65
1649928600000|2022-04-14 09:30:00|21512|21504|21526.5|21518.5|21528|21520|21511|21503|60
1649928900000|2022-04-14 09:35:00|21527|21519|21533.5|21525.5|21535.5|21527.5|21526.5|21518.5|52
1649929200000|2022-04-14 09:40:00|21534|21526|21533|21525|21535.5|21527.5|21527|21519|38
1649929500000|2022-04-14 09:45:00|21533.5|21525.5|21524|21516|21536|21528|21522|21514|56
1649929800000|2022-04-14 09:50:00|21524.5|21516.5|21508.5|21500.5|21524.5|21516.5|21488|21480|163
1649930100000|2022-04-14 09:55:00|21507.5|21499.5|21513|21505|21517|21509|21498.5|21490.5|66
1649930400000|2022-04-14 10:00:00|21512.5|21504.5|21524|21516|21526.5|21518.5|21507.5|21499.5|48
1649930700000|2022-04-14 10:05:00|21523.5|21515.5|21525|21517|21529.5|21521.5|21522.5|21514.5|46
1649931000000|2022-04-14 10:10:00|21525.5|21517.5|21521|21513|21531.5|21523.5|21517.5|21509.5|42
1649931300000|2022-04-14 10:15:00|21521.5|21513.5|21513|21505|21525.5|21517.5|21507.5|21499.5|35
1649931600000|2022-04-14 10:20:00|21512.5|21504.5|21508.5|21500.5|21516|21508|21503|21495|14
1649931900000|2022-04-14 10:25:00|21509|21501|21509|21501|21511|21503|21503|21495|16
1649932200000|2022-04-14 10:30:00|21509.5|21501.5|21493|21485|21512|21504|21491|21483|38
1649932500000|2022-04-14 10:35:00|21493.5|21485.5|21497|21489|21501|21493|21491.5|21483.5|35
1649932800000|2022-04-14 10:40:00|21497.5|21489.5|21502|21494|21509|21501|21495.5|21487.5|22
1649933100000|2022-04-14 10:45:00|21501.5|21493.5|21489.5|21481.5|21503|21495|21483.5|21475.5|72
1649933400000|2022-04-14 10:50:00|21489|21481|21501.5|21493.5|21503.5|21495.5|21484|21476|67
1649933700000|2022-04-14 10:55:00|21502|21494|21501.5|21493.5|21506.5|21498.5|21499|21491|17
1649934000000|2022-04-14 11:00:00|21501|21493|21523.5|21515.5|21526.5|21518.5|21497.5|21489.5|101
1649934300000|2022-04-14 11:05:00|21524|21516|21515|21507|21527.5|21519.5|21513.5|21505.5|21
1649934600000|2022-04-14 11:10:00|21517.5|21509.5|21516.5|21508.5|21523|21515|21515|21507|58
1649934900000|2022-04-14 11:15:00|21517|21509|21510.5|21502.5|21520|21512|21509.5|21501.5|31
1649935200000|2022-04-14 11:20:00|21510|21502|21498|21490|21511|21503|21495.5|21487.5|30
1649935500000|2022-04-14 11:25:00|21497.5|21489.5|21496|21488|21503.5|21495.5|21494|21486|25
1649935800000|2022-04-14 11:30:00|21495.5|21487.5|21501|21493|21504|21496|21490.5|21482.5|43
1649936100000|2022-04-14 11:35:00|21501.5|21493.5|21517|21509|21517.5|21509.5|21495.5|21487.5|25
1649936400000|2022-04-14 11:40:00|21516.5|21508.5|21520|21512|21527.5|21519.5|21511|21503|66
1649936700000|2022-04-14 11:45:00|21519.5|21511.5|21505.5|21497.5|21533|21525|21504|21496|56
1649937000000|2022-04-14 11:50:00|21505|21497|21473|21465|21505|21497|21467.5|21459.5|117
1649937300000|2022-04-14 11:55:00|21472.5|21464.5|21473|21465|21482.5|21474.5|21466.5|21458.5|69
1649937600000|2022-04-14 12:00:00|21472.5|21464.5|21468|21460|21484|21476|21465.5|21457.5|63
1649937900000|2022-04-14 12:05:00|21469|21461|21477|21469|21482|21474|21464.5|21456.5|48
1649938200000|2022-04-14 12:10:00|21477.5|21469.5|21479.5|21471.5|21492.5|21484.5|21477|21469|48
1649938500000|2022-04-14 12:15:00|21480.5|21472.5|21493|21485|21494|21486|21479|21471|16
1649938800000|2022-04-14 12:20:00|21493.5|21485.5|21489|21481|21493.5|21485.5|21483.5|21475.5|29
1649939100000|2022-04-14 12:25:00|21490|21482|21485.5|21477.5|21493.5|21485.5|21482|21474|27
1649939400000|2022-04-14 12:30:00|21486|21478|21473.5|21465.5|21496.5|21488.5|21468.5|21460.5|71
1649939700000|2022-04-14 12:35:00|21474|21466|21455|21447|21477.5|21469.5|21440|21432|112
1649940000000|2022-04-14 12:40:00|21453|21445|21455.5|21447.5|21456|21448|21441|21433|153
1649940300000|2022-04-14 12:45:00|21456|21448|21442.5|21434.5|21462.5|21454.5|21434.5|21426.5|75
1649940600000|2022-04-14 12:50:00|21441|21433|21441.5|21433.5|21449.5|21441.5|21436.5|21428.5|65
1649940900000|2022-04-14 12:55:00|21442|21434|21435.5|21427.5|21446.5|21438.5|21434|21426|38
1649941200000|2022-04-14 13:00:00|21436.5|21428.5|21426.5|21418.5|21436.5|21428.5|21417.5|21409.5|202
1649941500000|2022-04-14 13:05:00|21426|21418|21419|21411|21426.5|21418.5|21407.5|21399.5|176
1649941800000|2022-04-14 13:10:00|21418.5|21410.5|21402|21394|21419.5|21411.5|21401|21393|91
1649942100000|2022-04-14 13:15:00|21401.5|21393.5|21415|21407|21417.5|21409.5|21401|21393|113
1649942400000|2022-04-14 13:20:00|21414.5|21406.5|21410|21402|21423|21415|21410|21402|86
1649942700000|2022-04-14 13:25:00|21410.5|21402.5|21423|21415|21431.5|21423.5|21410.5|21402.5|123
1649943000000|2022-04-14 13:30:00|21422.5|21414.5|21447|21439|21447|21439|21374|21366|715
1649943300000|2022-04-14 13:35:00|21443.5|21435.5|21444.5|21436.5|21468|21460|21418.5|21410.5|439
1649943600000|2022-04-14 13:40:00|21445.5|21437.5|21425.5|21417.5|21453.5|21445.5|21420.5|21412.5|333
1649943900000|2022-04-14 13:45:00|21423|21415|21425|21417|21456|21448|21419|21411|295
1649944200000|2022-04-14 13:50:00|21424.5|21416.5|21391|21383|21425|21417|21382.5|21374.5|449
1649944500000|2022-04-14 13:55:00|21390.5|21382.5|21395.5|21387.5|21407.5|21399.5|21378.5|21370.5|160
1649944800000|2022-04-14 14:00:00|21397.5|21389.5|21434.5|21426.5|21441.5|21433.5|21396|21388|315
1649945100000|2022-04-14 14:05:00|21434|21426|21407|21399|21436.5|21428.5|21394.5|21386.5|313
1649945400000|2022-04-14 14:10:00|21405.5|21397.5|21409.5|21401.5|21425.5|21417.5|21401.5|21393.5|235
1649945700000|2022-04-14 14:15:00|21410|21402|21420|21412|21425.5|21417.5|21395|21387|97
1649946000000|2022-04-14 14:20:00|21419.5|21411.5|21426|21418|21437.5|21429.5|21410|21402|243
1649946300000|2022-04-14 14:25:00|21425.5|21417.5|21417|21409|21430.5|21422.5|21408.5|21400.5|129
1649946600000|2022-04-14 14:30:00|21416.5|21408.5|21404|21396|21422.5|21414.5|21395|21387|243
1649946900000|2022-04-14 14:35:00|21403.5|21395.5|21380|21372|21406.5|21398.5|21367.5|21359.5|215
1649947200000|2022-04-14 14:40:00|21379.5|21371.5|21381|21373|21392|21384|21371|21363|143
1649947500000|2022-04-14 14:45:00|21380.5|21372.5|21358|21350|21383|21375|21358|21350|135
1649947800000|2022-04-14 14:50:00|21357.5|21349.5|21360|21352|21360|21352|21338|21330|246
1649948100000|2022-04-14 14:55:00|21361.5|21353.5|21364|21356|21376.5|21368.5|21357|21349|231
1649948400000|2022-04-14 15:00:00|21364.5|21356.5|21389.5|21381.5|21392.5|21384.5|21358|21350|153
1649948700000|2022-04-14 15:05:00|21389|21381|21379.5|21371.5|21390|21382|21364|21356|125
1649949000000|2022-04-14 15:10:00|21379|21371|21374|21366|21392|21384|21369|21361|95
1649949300000|2022-04-14 15:15:00|21374.5|21366.5|21385|21377|21391.5|21383.5|21371|21363|154
1649949600000|2022-04-14 15:20:00|21385.5|21377.5|21396|21388|21396|21388|21370.5|21362.5|147
1649949900000|2022-04-14 15:25:00|21396.5|21388.5|21391.5|21383.5|21403|21395|21387|21379|113
1649950200000|2022-04-14 15:30:00|21391|21383|21380.5|21372.5|21393.5|21385.5|21378|21370|99
1649950500000|2022-04-14 15:35:00|21378|21370|21368|21360|21379.5|21371.5|21364|21356|125
1649950800000|2022-04-14 15:40:00|21367.5|21359.5|21360|21352|21380|21372|21357|21349|114
1649951100000|2022-04-14 15:45:00|21360.5|21352.5|21352.5|21344.5|21372.5|21364.5|21349.5|21341.5|143
1649951400000|2022-04-14 15:50:00|21353|21345|21330|21322|21357.5|21349.5|21327.5|21319.5|199
1649951700000|2022-04-14 15:55:00|21329.5|21321.5|21337|21329|21344|21336|21323|21315|149
1649952000000|2022-04-14 16:00:00|21336.5|21328.5|21339|21331|21354|21346|21328.5|21320.5|129
1649952300000|2022-04-14 16:05:00|21338.5|21330.5|21362|21354|21365.5|21357.5|21335.5|21327.5|111
1649952600000|2022-04-14 16:10:00|21361.5|21353.5|21346.5|21338.5|21366.5|21358.5|21339|21331|84
1649952900000|2022-04-14 16:15:00|21347|21339|21342|21334|21353.5|21345.5|21340|21332|40
1649953200000|2022-04-14 16:20:00|21344.5|21336.5|21345|21337|21345|21337|21331.5|21323.5|74
1649953500000|2022-04-14 16:25:00|21344.5|21336.5|21322.5|21314.5|21348.5|21340.5|21321.5|21313.5|93
1649953800000|2022-04-14 16:30:00|21322|21314|21323.5|21315.5|21329.5|21321.5|21315|21307|97
1649954100000|2022-04-14 16:35:00|21323|21315|21316|21308|21325.5|21317.5|21316|21308|65
1649954400000|2022-04-14 16:40:00|21315.5|21307.5|21307|21299|21317.5|21309.5|21304.5|21296.5|68
1649954700000|2022-04-14 16:45:00|21307.5|21299.5|21302.5|21294.5|21310.5|21302.5|21296.5|21288.5|169
1649955000000|2022-04-14 16:50:00|21302|21294|21307.5|21299.5|21312|21304|21301.5|21293.5|84
1649955300000|2022-04-14 16:55:00|21307|21299|21316.5|21308.5|21322|21314|21307|21299|53
1649955600000|2022-04-14 17:00:00|21317|21309|21323|21315|21328.5|21320.5|21315|21307|33
1649955900000|2022-04-14 17:05:00|21322.5|21314.5|21317|21309|21326.5|21318.5|21315|21307|17
1649956200000|2022-04-14 17:10:00|21316.5|21308.5|21315.5|21307.5|21330|21322|21315.5|21307.5|61
1649956500000|2022-04-14 17:15:00|21316|21308|21320.5|21312.5|21326.5|21318.5|21313.5|21305.5|25
1649956800000|2022-04-14 17:20:00|21321|21313|21326.5|21318.5|21334|21326|21320|21312|41
1649957100000|2022-04-14 17:25:00|21327|21319|21320|21312|21333.5|21325.5|21317.5|21309.5|28
1649957400000|2022-04-14 17:30:00|21320.5|21312.5|21341|21333|21343|21335|21320|21312|47
1649957700000|2022-04-14 17:35:00|21341.5|21333.5|21342|21334|21351|21343|21341|21333|44
1649958000000|2022-04-14 17:40:00|21342.5|21334.5|21354.5|21346.5|21356|21348|21341|21333|37
1649958300000|2022-04-14 17:45:00|21355|21347|21365.5|21357.5|21371.5|21363.5|21354.5|21346.5|55
1649958600000|2022-04-14 17:50:00|21366|21358|21361|21353|21369.5|21361.5|21357.5|21349.5|30
1649958900000|2022-04-14 17:55:00|21361.5|21353.5|21371.5|21363.5|21372.5|21364.5|21356.5|21348.5|43
1649959200000|2022-04-14 18:00:00|21370.5|21362.5|21383|21375|21388.5|21380.5|21368|21360|72
1649959500000|2022-04-14 18:05:00|21382|21374|21373.5|21365.5|21386.5|21378.5|21372.5|21364.5|74
1649959800000|2022-04-14 18:10:00|21374|21366|21382.5|21374.5|21388|21380|21373.5|21365.5|31
1649960100000|2022-04-14 18:15:00|21383|21375|21378.5|21370.5|21388|21380|21375|21367|39
1649960400000|2022-04-14 18:20:00|21378|21370|21364|21356|21378.5|21370.5|21362.5|21354.5|52
1649960700000|2022-04-14 18:25:00|21364.5|21356.5|21368|21360|21375|21367|21359.5|21351.5|17
1649961000000|2022-04-14 18:30:00|21368.5|21360.5|21353|21345|21377|21369|21351|21343|52
1649961300000|2022-04-14 18:35:00|21352.5|21344.5|21345|21337|21356.5|21348.5|21343|21335|22
1649961600000|2022-04-14 18:40:00|21345.5|21337.5|21351.5|21343.5|21354.5|21346.5|21344.5|21336.5|29
1649961900000|2022-04-14 18:45:00|21348|21340|21350.5|21342.5|21355.5|21347.5|21343|21335|20
1649962200000|2022-04-14 18:50:00|21349.5|21341.5|21335|21327|21362.5|21354.5|21335|21327|47
1649962500000|2022-04-14 18:55:00|21335.5|21327.5|21370.7|21340.7|21370.7|21347|21332.5|21324.5|135
1649962800000|2022-04-14 19:00:00|21370.5|21340.5|21376.4|21346.4|21378.8|21348.8|21363.2|21333.2|0
1649963100000|2022-04-14 19:05:00|21376.5|21346.5|21364.8|21334.8|21379.8|21349.8|21364.6|21334.6|0
1649963400000|2022-04-14 19:10:00|21365|21335|21372|21342|21372.8|21342.8|21364|21334|0
1649963700000|2022-04-14 19:15:00|21372.2|21342.2|21386|21356|21393|21363|21372.2|21342.2|0
1649964000000|2022-04-14 19:20:00|21385.8|21355.8|21379.2|21349.2|21390.5|21360.5|21377.1|21347.1|0
1649964300000|2022-04-14 19:25:00|21379|21349|21373.2|21343.2|21379.4|21349.4|21371.8|21341.8|0
1649964600000|2022-04-14 19:30:00|21373.4|21343.4|21359.3|21329.3|21373.4|21343.4|21358|21328|0
1649964900000|2022-04-14 19:35:00|21359.1|21329.1|21357.1|21327.1|21366.2|21336.2|21356.5|21326.5|0
1649965200000|2022-04-14 19:40:00|21357.3|21327.3|21372.7|21342.7|21372.9|21342.9|21354|21324|0
1649965500000|2022-04-14 19:45:00|21372.5|21342.5|21356.7|21326.7|21375.4|21345.4|21353.7|21323.7|0
1649965800000|2022-04-14 19:50:00|21355.3|21325.3|21344.6|21314.6|21355.3|21325.3|21334.8|21304.8|0
1649966100000|2022-04-14 19:55:00|21344.3|21314.3|21331.4|21301.4|21350.8|21320.8|21312.8|21282.8|0
1649966400000|2022-04-14 20:00:00|21328.4|21298.4|21319.1|21289.1|21333.3|21303.3|21317.8|21287.8|0
1649966700000|2022-04-14 20:05:00|21320|21290|21320.5|21290.5|21323.2|21293.2|21318.1|21288.1|0
1649967000000|2022-04-14 20:10:00|21319.6|21289.6|21318.6|21288.6|21321.5|21291.5|21318.6|21288.6|0
1649967300000|2022-04-14 20:15:00|21319.6|21289.6|21323.2|21293.2|21323.2|21293.2|21318.6|21288.6|0
1649967600000|2022-04-14 20:20:00|21323.3|21293.3|21323.4|21293.4|21327.5|21297.5|21322.7|21292.7|0
1649967900000|2022-04-14 20:25:00|21324.4|21294.4|21325.3|21295.3|21329.2|21299.2|21323.4|21293.4|0
1649968200000|2022-04-14 20:30:00|21324.3|21294.3|21326.3|21296.3|21326.3|21296.3|21323.4|21293.4|0
1649968500000|2022-04-14 20:35:00|21325.4|21295.4|21323.2|21293.2|21326.3|21296.3|21323.2|21293.2|0
1649968800000|2022-04-14 20:40:00|21323.7|21293.7|21323.9|21293.9|21324.2|21294.2|21321.9|21291.9|0
1649969100000|2022-04-14 20:45:00|21324.8|21294.8|21333.6|21303.6|21336.5|21306.5|21323.9|21293.9|0
1649969400000|2022-04-14 20:50:00|21332.6|21302.6|21333.5|21303.5|21334.5|21304.5|21331.6|21301.6|0
1649969700000|2022-04-14 20:55:00|21334|21304|21333.5|21303.5|21336.4|21306.4|21332|21302|0
1650232800000|2022-04-17 22:00:00|21282.4|21252.4|21285.6|21255.6|21295.6|21265.6|21282.4|21252.4|0
1650233100000|2022-04-17 22:05:00|21286.6|21256.6|21301.4|21271.4|21307.1|21277.1|21284.7|21254.7|0
1650233400000|2022-04-17 22:10:00|21302.3|21272.3|21305.8|21275.8|21308.7|21278.7|21294|21264|0
1650233700000|2022-04-17 22:15:00|21307.7|21277.7|21299.4|21269.4|21310.5|21280.5|21297|21267|0
1650234000000|2022-04-17 22:20:00|21298.9|21268.9|21276.5|21246.5|21298.9|21268.9|21275.6|21245.6|0
1650234300000|2022-04-17 22:25:00|21277.5|21247.5|21277.1|21247.1|21284.2|21254.2|21275.8|21245.8|0
1650234600000|2022-04-17 22:30:00|21278|21248|21251.5|21221.5|21283.9|21253.9|21250.9|21220.9|0
1650234900000|2022-04-17 22:35:00|21252|21222|21252.3|21222.3|21260.1|21230.1|21249.5|21219.5|0
1650235200000|2022-04-17 22:40:00|21253.3|21223.3|21255.1|21225.1|21257.1|21227.1|21246|21216|0
1650235500000|2022-04-17 22:45:00|21255.6|21225.6|21238.5|21208.5|21258.1|21228.1|21235.6|21205.6|0
1650235800000|2022-04-17 22:50:00|21239.5|21209.5|21249.7|21219.7|21249.7|21219.7|21238.5|21208.5|0
1650236100000|2022-04-17 22:55:00|21249.2|21219.2|21250.1|21220.1|21250.1|21220.1|21245.8|21215.8|0
1650236400000|2022-04-17 23:00:00|21251.1|21221.1|21241.4|21211.4|21252.1|21222.1|21241.4|21211.4|0
1650236700000|2022-04-17 23:05:00|21242.4|21212.4|21200.1|21170.1|21243.3|21213.3|21200.1|21170.1|0
1650237000000|2022-04-17 23:10:00|21199.1|21169.1|21206.8|21176.8|21208.5|21178.5|21198.5|21168.5|0
1650237300000|2022-04-17 23:15:00|21206.7|21176.7|21207.8|21177.8|21211.7|21181.7|21203.8|21173.8|0
1650237600000|2022-04-17 23:20:00|21207.3|21177.3|21199.2|21169.2|21208.8|21178.8|21194.3|21164.3|0
1650237900000|2022-04-17 23:25:00|21197.3|21167.3|21192.7|21162.7|21200.1|21170.1|21191.9|21161.9|0
1650238200000|2022-04-17 23:30:00|21193.6|21163.6|21200.3|21170.3|21202.4|21172.4|21192.7|21162.7|0
1650238500000|2022-04-17 23:35:00|21199.8|21169.8|21200.3|21170.3|21202.2|21172.2|21196.4|21166.4|0
1650238800000|2022-04-17 23:40:00|21200.8|21170.8|21199|21169|21204.1|21174.1|21196.5|21166.5|0
1650239100000|2022-04-17 23:45:00|21200|21170|21191.1|21161.1|21201.9|21171.9|21188.2|21158.2|0
1650239400000|2022-04-17 23:50:00|21191.6|21161.6|21184.6|21154.6|21196|21166|21184.3|21154.3|0
1650239700000|2022-04-17 23:55:00|21186.5|21156.5|21187.6|21157.6|21193.7|21163.7|21184.6|21154.6|0
1650240000000|2022-04-18 00:00:00|21186.7|21156.7|21187.7|21157.7|21191|21161|21181.3|21151.3|0
1650240300000|2022-04-18 00:05:00|21188.7|21158.7|21194.6|21164.6|21197.5|21167.5|21184.1|21154.1|0
1650240600000|2022-04-18 00:10:00|21195.5|21165.5|21195.6|21165.6|21198.5|21168.5|21192.6|21162.6|0
1650240900000|2022-04-18 00:15:00|21201.4|21171.4|21208.8|21178.8|21218.6|21188.6|21201.4|21171.4|0
1650241200000|2022-04-18 00:20:00|21207.8|21177.8|21211.9|21181.9|21212.7|21182.7|21207.3|21177.3|0
1650241500000|2022-04-18 00:25:00|21212.3|21182.3|21210.9|21180.9|21213.8|21183.8|21207|21177|0
1650241800000|2022-04-18 00:30:00|21210.3|21180.3|21207.9|21177.9|21210.9|21180.9|21204|21174|0
1650242100000|2022-04-18 00:35:00|21207.4|21177.4|21210.5|21180.5|21210.5|21180.5|21204.7|21174.7|0
1650242400000|2022-04-18 00:40:00|21211.5|21181.5|21205.1|21175.1|21214.7|21184.7|21203.2|21173.2|0
1650242700000|2022-04-18 00:45:00|21204.2|21174.2|21201.6|21171.6|21205.1|21175.1|21199.3|21169.3|0
1650243000000|2022-04-18 00:50:00|21202.1|21172.1|21211.4|21181.4|21211.4|21181.4|21194.6|21164.6|0
1650243300000|2022-04-18 00:55:00|21210.5|21180.5|21206.3|21176.3|21213.4|21183.4|21206.3|21176.3|0
1650243600000|2022-04-18 01:00:00|21207.3|21177.3|21205.5|21175.5|21213.4|21183.4|21204|21174|0
1650243900000|2022-04-18 01:05:00|21205.2|21175.2|21211.9|21181.9|21211.9|21181.9|21205.2|21175.2|0
1650244200000|2022-04-18 01:10:00|21211.4|21181.4|21208.1|21178.1|21212.9|21182.9|21207.1|21177.1|0
1650244500000|2022-04-18 01:15:00|21207.2|21177.2|21199|21169|21211.4|21181.4|21199|21169|0
1650244800000|2022-04-18 01:20:00|21200|21170|21199.6|21169.6|21200.6|21170.6|21193.8|21163.8|0
1650245100000|2022-04-18 01:25:00|21200.6|21170.6|21204.2|21174.2|21204.2|21174.2|21196.5|21166.5|0
1650245400000|2022-04-18 01:30:00|21203.3|21173.3|21215.8|21185.8|21216.3|21186.3|21202.3|21172.3|0
1650245700000|2022-04-18 01:35:00|21214.8|21184.8|21225.1|21195.1|21228|21198|21213|21183|0
1650246000000|2022-04-18 01:40:00|21226.1|21196.1|21222.9|21192.9|21227.7|21197.7|21221.9|21191.9|0
1650246300000|2022-04-18 01:45:00|21222.4|21192.4|21224.2|21194.2|21226.5|21196.5|21220.6|21190.6|0
1650246600000|2022-04-18 01:50:00|21223.2|21193.2|21181.3|21151.3|21225.2|21195.2|21181.1|21151.1|0
1650246900000|2022-04-18 01:55:00|21180.7|21150.7|21158.7|21128.7|21181.9|21151.9|21158.7|21128.7|0
1650247200000|2022-04-18 02:00:00|21159.7|21129.7|21169.3|21139.3|21171|21141|21159.3|21129.3|0
1650247500000|2022-04-18 02:05:00|21169.8|21139.8|21158.9|21128.9|21175.9|21145.9|21158.9|21128.9|0
1650247800000|2022-04-18 02:10:00|21159.9|21129.9|21151.4|21121.4|21159.9|21129.9|21150.2|21120.2|0
1650248100000|2022-04-18 02:15:00|21151.2|21121.2|21126.2|21096.2|21151.2|21121.2|21125.2|21095.2|0
1650248400000|2022-04-18 02:20:00|21125.7|21095.7|21132.7|21102.7|21132.7|21102.7|21117.8|21087.8|0
1650248700000|2022-04-18 02:25:00|21132.2|21102.2|21149.4|21119.4|21149.4|21119.4|21131.8|21101.8|0
1650249000000|2022-04-18 02:30:00|21148.4|21118.4|21147.8|21117.8|21152.6|21122.6|21147.8|21117.8|0
1650249300000|2022-04-18 02:35:00|21146.9|21116.9|21146.7|21116.7|21149.1|21119.1|21145.1|21115.1|0
1650249600000|2022-04-18 02:40:00|21148.4|21118.4|21148.9|21118.9|21149.8|21119.8|21147.3|21117.3|0
1650249900000|2022-04-18 02:45:00|21149.8|21119.8|21150.2|21120.2|21150.2|21120.2|21148.2|21118.2|0
1650250200000|2022-04-18 02:50:00|21149.3|21119.3|21154.1|21124.1|21155.1|21125.1|21148.9|21118.9|0
1650250500000|2022-04-18 02:55:00|21155|21125|21153.4|21123.4|21159.3|21129.3|21153.4|21123.4|0
1650250800000|2022-04-18 03:00:00|21153.6|21123.6|21153.3|21123.3|21156.7|21126.7|21151.2|21121.2|0
1650251100000|2022-04-18 03:05:00|21154.2|21124.2|21145.1|21115.1|21155.4|21125.4|21144.2|21114.2|0
1650251400000|2022-04-18 03:10:00|21144.2|21114.2|21143.8|21113.8|21147.1|21117.1|21141.9|21111.9|0
1650251700000|2022-04-18 03:15:00|21142.8|21112.8|21141.9|21111.9|21146.7|21116.7|21141.9|21111.9|0
1650252000000|2022-04-18 03:20:00|21141.4|21111.4|21150.8|21120.8|21152.8|21122.8|21140.9|21110.9|0
1650252300000|2022-04-18 03:25:00|21151.3|21121.3|21150.5|21120.5|21153.7|21123.7|21148.5|21118.5|0
1650252600000|2022-04-18 03:30:00|21151.4|21121.4|21151.4|21121.4|21151.4|21121.4|21147.6|21117.6|0
1650252900000|2022-04-18 03:35:00|21152.4|21122.4|21160.3|21130.3|21160.3|21130.3|21152.4|21122.4|0
1650253200000|2022-04-18 03:40:00|21161.3|21131.3|21176.3|21146.3|21179.2|21149.2|21160.8|21130.8|0
1650253500000|2022-04-18 03:45:00|21176.8|21146.8|21171.4|21141.4|21178.4|21148.4|21170.4|21140.4|0
1650253800000|2022-04-18 03:50:00|21172.4|21142.4|21182.8|21152.8|21183.3|21153.3|21172.4|21142.4|0
1650254100000|2022-04-18 03:55:00|21182.3|21152.3|21180.3|21150.3|21182.3|21152.3|21179.8|21149.8|0
1650254400000|2022-04-18 04:00:00|21180.8|21150.8|21185.4|21155.4|21185.9|21155.9|21180.3|21150.3|0
1650254700000|2022-04-18 04:05:00|21185.9|21155.9|21184.4|21154.4|21187.4|21157.4|21183.5|21153.5|0
1650255000000|2022-04-18 04:10:00|21184.9|21154.9|21186.4|21156.4|21186.4|21156.4|21183.4|21153.4|0
1650255300000|2022-04-18 04:15:00|21185.5|21155.5|21184.5|21154.5|21185.5|21155.5|21183.5|21153.5|0
1650255600000|2022-04-18 04:20:00|21184.9|21154.9|21182.5|21152.5|21185.5|21155.5|21180.6|21150.6|0
1650255900000|2022-04-18 04:25:00|21183.5|21153.5|21183.5|21153.5|21185.5|21155.5|21182.6|21152.6|0
1650256200000|2022-04-18 04:30:00|21182.6|21152.6|21170.1|21140.1|21182.6|21152.6|21170.1|21140.1|0
1650256500000|2022-04-18 04:35:00|21169.1|21139.1|21171.1|21141.1|21171.1|21141.1|21164.3|21134.3|0
1650256800000|2022-04-18 04:40:00|21172.1|21142.1|21171.2|21141.2|21172.5|21142.5|21170.1|21140.1|0
1650257100000|2022-04-18 04:45:00|21171.7|21141.7|21168|21138|21172.1|21142.1|21167|21137|0
1650257400000|2022-04-18 04:50:00|21167|21137|21166.6|21136.6|21168|21138|21164.6|21134.6|0
1650257700000|2022-04-18 04:55:00|21167|21137|21166.7|21136.7|21170.5|21140.5|21166.7|21136.7|0
1650258000000|2022-04-18 05:00:00|21167.7|21137.7|21172.5|21142.5|21175.4|21145.4|21167.7|21137.7|0
1650258300000|2022-04-18 05:05:00|21173.5|21143.5|21176.2|21146.2|21181.3|21151.3|21172.5|21142.5|0
1650258600000|2022-04-18 05:10:00|21177.2|21147.2|21175.3|21145.3|21178.2|21148.2|21172.3|21142.3|0
1650258900000|2022-04-18 05:15:00|21175.8|21145.8|21170.6|21140.6|21176.3|21146.3|21168.6|21138.6|0
1650259200000|2022-04-18 05:20:00|21170.1|21140.1|21170.3|21140.3|21170.3|21140.3|21168.4|21138.4|0
1650259500000|2022-04-18 05:25:00|21169.3|21139.3|21169.3|21139.3|21170.3|21140.3|21167.4|21137.4|0
1650259800000|2022-04-18 05:30:00|21170.3|21140.3|21169.7|21139.7|21176.5|21146.5|21168.7|21138.7|0
1650260100000|2022-04-18 05:35:00|21168.7|21138.7|21169.7|21139.7|21170.6|21140.6|21167.7|21137.7|0
1650260400000|2022-04-18 05:40:00|21168.7|21138.7|21170|21140|21174.5|21144.5|21168.7|21138.7|0
1650260700000|2022-04-18 05:45:00|21172.9|21142.9|21173.9|21143.9|21173.9|21143.9|21171|21141|0
1650261000000|2022-04-18 05:50:00|21174.9|21144.9|21184.6|21154.6|21186.6|21156.6|21173.9|21143.9|0
1650261300000|2022-04-18 05:55:00|21185.6|21155.6|21196.6|21166.6|21200.9|21170.9|21184.6|21154.6|0
1650261600000|2022-04-18 06:00:00|21197.1|21167.1|21204.9|21174.9|21207|21177|21197.1|21167.1|0
1650261900000|2022-04-18 06:05:00|21205.8|21175.8|21206.4|21176.4|21210.2|21180.2|21204.9|21174.9|0
1650262200000|2022-04-18 06:10:00|21207.4|21177.4|21193.7|21163.7|21207.5|21177.5|21193.7|21163.7|0
1650262500000|2022-04-18 06:15:00|21192.7|21162.7|21188.1|21158.1|21192.7|21162.7|21187.1|21157.1|0
1650262800000|2022-04-18 06:20:00|21187.6|21157.6|21190|21160|21191|21161|21187.1|21157.1|0
1650263100000|2022-04-18 06:25:00|21189.1|21159.1|21192.4|21162.4|21192.4|21162.4|21186.8|21156.8|0
1650263400000|2022-04-18 06:30:00|21193.4|21163.4|21192.4|21162.4|21194.4|21164.4|21191.5|21161.5|0
1650263700000|2022-04-18 06:35:00|21193.4|21163.4|21202.8|21172.8|21203.3|21173.3|21190.9|21160.9|0
1650264000000|2022-04-18 06:40:00|21203.3|21173.3|21193.7|21163.7|21203.3|21173.3|21192.7|21162.7|0
1650264300000|2022-04-18 06:45:00|21194.7|21164.7|21185.1|21155.1|21197.6|21167.6|21181.1|21151.1|0
1650264600000|2022-04-18 06:50:00|21184.6|21154.6|21188.9|21158.9|21189.9|21159.9|21184.2|21154.2|0
1650264900000|2022-04-18 06:55:00|21189.4|21159.4|21188.6|21158.6|21191.9|21161.9|21188.3|21158.3|0
1650265200000|2022-04-18 07:00:00|21189.1|21159.1|21181.3|21151.3|21189.6|21159.6|21178.7|21148.7|0
1650265500000|2022-04-18 07:05:00|21180.3|21150.3|21179.6|21149.6|21181.6|21151.6|21177.7|21147.7|0
1650265800000|2022-04-18 07:10:00|21180.6|21150.6|21183|21153|21185.8|21155.8|21179.6|21149.6|0
1650266100000|2022-04-18 07:15:00|21182.5|21152.5|21182|21152|21184|21154|21180.1|21150.1|0
1650266400000|2022-04-18 07:20:00|21181.5|21151.5|21184.4|21154.4|21184.9|21154.9|21179.1|21149.1|0
1650266700000|2022-04-18 07:25:00|21184.9|21154.9|21184.3|21154.3|21190.3|21160.3|21184.3|21154.3|0
1650267000000|2022-04-18 07:30:00|21183.8|21153.8|21184.4|21154.4|21184.4|21154.4|21179.4|21149.4|0
1650267300000|2022-04-18 07:35:00|21185.3|21155.3|21173.7|21143.7|21188.3|21158.3|21166.3|21136.3|0
1650267600000|2022-04-18 07:40:00|21174.7|21144.7|21173.9|21143.9|21177.6|21147.6|21169.8|21139.8|0
1650267900000|2022-04-18 07:45:00|21173|21143|21178.8|21148.8|21180.2|21150.2|21172|21142|0
1650268200000|2022-04-18 07:50:00|21178.3|21148.3|21180.7|21150.7|21182.2|21152.2|21176.8|21146.8|0
1650268500000|2022-04-18 07:55:00|21179.7|21149.7|21181.2|21151.2|21183.1|21153.1|21177.8|21147.8|0
1650268800000|2022-04-18 08:00:00|21180.7|21150.7|21209.4|21179.4|21211.3|21181.3|21180.2|21150.2|0
1650269100000|2022-04-18 08:05:00|21209.9|21179.9|21206.7|21176.7|21211.1|21181.1|21200.4|21170.4|0
1650269400000|2022-04-18 08:10:00|21207.2|21177.2|21203.3|21173.3|21207.2|21177.2|21201.8|21171.8|0
1650269700000|2022-04-18 08:15:00|21204.3|21174.3|21210.5|21180.5|21210.5|21180.5|21203.3|21173.3|0
1650270000000|2022-04-18 08:20:00|21210|21180|21207.5|21177.5|21214.3|21184.3|21207.5|21177.5|0
1650270300000|2022-04-18 08:25:00|21208.5|21178.5|21207.5|21177.5|21211.4|21181.4|21207.5|21177.5|0
1650270600000|2022-04-18 08:30:00|21208.5|21178.5|21206.3|21176.3|21208.5|21178.5|21204.4|21174.4|0
1650270900000|2022-04-18 08:35:00|21206.8|21176.8|21206.3|21176.3|21208.3|21178.3|21203.9|21173.9|0
1650271200000|2022-04-18 08:40:00|21205.3|21175.3|21208.5|21178.5|21208.5|21178.5|21204.4|21174.4|0
1650271500000|2022-04-18 08:45:00|21208|21178|21208.4|21178.4|21208.9|21178.9|21206.6|21176.6|0
1650271800000|2022-04-18 08:50:00|21208.9|21178.9|21201.6|21171.6|21208.9|21178.9|21201.1|21171.1|0
1650272100000|2022-04-18 08:55:00|21201.1|21171.1|21199|21169|21203|21173|21198|21168|0
1650272400000|2022-04-18 09:00:00|21198.5|21168.5|21198|21168|21199.9|21169.9|21195.1|21165.1|0
1650272700000|2022-04-18 09:05:00|21198.5|21168.5|21197.4|21167.4|21199.9|21169.9|21195.9|21165.9|0
1650273000000|2022-04-18 09:10:00|21196.9|21166.9|21191.8|21161.8|21197.1|21167.1|21191.8|21161.8|0
1650273300000|2022-04-18 09:15:00|21192.3|21162.3|21189.9|21159.9|21195.7|21165.7|21189.4|21159.4|0
1650273600000|2022-04-18 09:20:00|21189.4|21159.4|21171.1|21141.1|21189.4|21159.4|21166.2|21136.2|0
1650273900000|2022-04-18 09:25:00|21170.5|21140.5|21172.1|21142.1|21177.2|21147.2|21170.1|21140.1|0
1650274200000|2022-04-18 09:30:00|21171.6|21141.6|21176.1|21146.1|21177|21147|21171.1|21141.1|0
1650274500000|2022-04-18 09:35:00|21176.5|21146.5|21176.2|21146.2|21179|21149|21175.1|21145.1|0
1650274800000|2022-04-18 09:40:00|21176.7|21146.7|21175.7|21145.7|21179.6|21149.6|21174.7|21144.7|0
1650275100000|2022-04-18 09:45:00|21176.2|21146.2|21178.1|21148.1|21178.6|21148.6|21173.7|21143.7|0
1650275400000|2022-04-18 09:50:00|21178.6|21148.6|21178.6|21148.6|21178.6|21148.6|21174.7|21144.7|0
1650275700000|2022-04-18 09:55:00|21178.1|21148.1|21179.1|21149.1|21179.6|21149.6|21175.7|21145.7|0
1650276000000|2022-04-18 10:00:00|21178.6|21148.6|21185.5|21155.5|21186.5|21156.5|21177.1|21147.1|0
1650276300000|2022-04-18 10:05:00|21185|21155|21188|21158|21189.4|21159.4|21182.6|21152.6|0
1650276600000|2022-04-18 10:10:00|21188.5|21158.5|21187.4|21157.4|21189.4|21159.4|21185.5|21155.5|0
1650276900000|2022-04-18 10:15:00|21186.4|21156.4|21185.6|21155.6|21188.4|21158.4|21185.5|21155.5|0
1650277200000|2022-04-18 10:20:00|21185.1|21155.1|21186.2|21156.2|21189.5|21159.5|21184.6|21154.6|0
1650277500000|2022-04-18 10:25:00|21187.2|21157.2|21200.4|21170.4|21202.8|21172.8|21187.2|21157.2|0
1650277800000|2022-04-18 10:30:00|21200.9|21170.9|21196.3|21166.3|21200.9|21170.9|21194.8|21164.8|0
1650278100000|2022-04-18 10:35:00|21196.8|21166.8|21193.9|21163.9|21196.8|21166.8|21192.9|21162.9|0
1650278400000|2022-04-18 10:40:00|21193.4|21163.4|21196.8|21166.8|21200.7|21170.7|21192.9|21162.9|0
1650278700000|2022-04-18 10:45:00|21197.2|21167.2|21197.5|21167.5|21200|21170|21195.8|21165.8|0
1650279000000|2022-04-18 10:50:00|21198|21168|21196.5|21166.5|21199.7|21169.7|21195.7|21165.7|0
1650279300000|2022-04-18 10:55:00|21196|21166|21193.7|21163.7|21199.4|21169.4|21193.6|21163.6|0
1650279600000|2022-04-18 11:00:00|21194.7|21164.7|21207.4|21177.4|21208.9|21178.9|21194.7|21164.7|0
1650279900000|2022-04-18 11:05:00|21207|21177|21220.3|21190.3|21224.1|21194.1|21207|21177|0
1650280200000|2022-04-18 11:10:00|21221.2|21191.2|21238|21208|21240.9|21210.9|21220.6|21190.6|0
1650280500000|2022-04-18 11:15:00|21239|21209|21241.8|21211.8|21244.9|21214.9|21235.3|21205.3|0
1650280800000|2022-04-18 11:20:00|21240.8|21210.8|21235.2|21205.2|21243.2|21213.2|21234.2|21204.2|0
1650281100000|2022-04-18 11:25:00|21235.7|21205.7|21233.1|21203.1|21236.2|21206.2|21230.6|21200.6|0
1650281400000|2022-04-18 11:30:00|21233.6|21203.6|21232.5|21202.5|21235.2|21205.2|21228.6|21198.6|0
1650281700000|2022-04-18 11:35:00|21231.5|21201.5|21223.7|21193.7|21231.5|21201.5|21222.8|21192.8|0
1650282000000|2022-04-18 11:40:00|21222.8|21192.8|21224.4|21194.4|21224.4|21194.4|21216.8|21186.8|0
1650282300000|2022-04-18 11:45:00|21225.4|21195.4|21217.2|21187.2|21225.4|21195.4|21216.7|21186.7|0
1650282600000|2022-04-18 11:50:00|21216.3|21186.3|21220.9|21190.9|21223.3|21193.3|21215.3|21185.3|0
1650282900000|2022-04-18 11:55:00|21221.3|21191.3|21216.9|21186.9|21221.3|21191.3|21214|21184|0
1650283200000|2022-04-18 12:00:00|21217.9|21187.9|21221.8|21191.8|21224.7|21194.7|21215|21185|0
1650283500000|2022-04-18 12:05:00|21222.8|21192.8|21216.5|21186.5|21226.7|21196.7|21213|21183|0
1650283800000|2022-04-18 12:10:00|21216|21186|21210.5|21180.5|21218.9|21188.9|21207|21177|0
1650284100000|2022-04-18 12:15:00|21211.4|21181.4|21213.8|21183.8|21216.8|21186.8|21204.6|21174.6|0
1650284400000|2022-04-18 12:20:00|21213.4|21183.4|21217.7|21187.7|21220.2|21190.2|21213.4|21183.4|0
1650284700000|2022-04-18 12:25:00|21217.3|21187.3|21222.6|21192.6|21224.1|21194.1|21216.3|21186.3|0
1650285000000|2022-04-18 12:30:00|21223.1|21193.1|21220.5|21190.5|21224.4|21194.4|21214.6|21184.6|0
1650285300000|2022-04-18 12:35:00|21221.4|21191.4|21231.8|21201.8|21236.9|21206.9|21221.4|21191.4|0
1650285600000|2022-04-18 12:40:00|21232.7|21202.7|21224.4|21194.4|21234.2|21204.2|21223.5|21193.5|0
1650285900000|2022-04-18 12:45:00|21225.4|21195.4|21226.4|21196.4|21227.4|21197.4|21222.5|21192.5|0
1650286200000|2022-04-18 12:50:00|21225.9|21195.9|21218.6|21188.6|21228.3|21198.3|21216.7|21186.7|0
1650286500000|2022-04-18 12:55:00|21219.1|21189.1|21217.1|21187.1|21227.8|21197.8|21216.2|21186.2|0
1650286800000|2022-04-18 13:00:00|21216.6|21186.6|21232.5|21202.5|21233.9|21203.9|21212.3|21182.3|0
1650287100000|2022-04-18 13:05:00|21231.5|21201.5|21231.4|21201.4|21234.7|21204.7|21229.5|21199.5|0
1650287400000|2022-04-18 13:10:00|21231.9|21201.9|21240.4|21210.4|21240.4|21210.4|21230.5|21200.5|0
1650287700000|2022-04-18 13:15:00|21241.4|21211.4|21236.1|21206.1|21245.3|21215.3|21235.7|21205.7|0
1650288000000|2022-04-18 13:20:00|21235.6|21205.6|21239.1|21209.1|21240|21210|21235.2|21205.2|0
1650288300000|2022-04-18 13:25:00|21238.1|21208.1|21223.3|21193.3|21238.1|21208.1|21220.4|21190.4|0
1650288600000|2022-04-18 13:30:00|21225.2|21195.2|21211.5|21181.5|21276.1|21246.1|21208.9|21178.9|0
1650288900000|2022-04-18 13:35:00|21211.2|21181.2|21173.5|21143.5|21224.8|21194.8|21173.5|21143.5|0
1650289200000|2022-04-18 13:40:00|21173.3|21143.3|21163.3|21133.3|21180.6|21150.6|21135.9|21105.9|0
1650289500000|2022-04-18 13:45:00|21163.1|21133.1|21155.6|21125.6|21163.5|21133.5|21114.9|21084.9|0
1650289800000|2022-04-18 13:50:00|21156.3|21126.3|21175.1|21145.1|21180.2|21150.2|21125.5|21095.5|0
1650290100000|2022-04-18 13:55:00|21174.9|21144.9|21195.6|21165.6|21207.8|21177.8|21163.8|21133.8|0
1650290400000|2022-04-18 14:00:00|21194.8|21164.8|21287.2|21257.2|21287.2|21257.2|21163.7|21133.7|0
1650290700000|2022-04-18 14:05:00|21287.4|21257.4|21219|21189|21291.9|21261.9|21205.2|21175.2|0
1650291000000|2022-04-18 14:10:00|21218.5|21188.5|21255.8|21225.8|21255.8|21225.8|21184.8|21154.8|0
1650291300000|2022-04-18 14:15:00|21256.1|21226.1|21282.3|21252.3|21289.8|21259.8|21252.6|21222.6|0
1650291600000|2022-04-18 14:20:00|21282.1|21252.1|21338.2|21308.2|21338.2|21308.2|21252.8|21222.8|0
1650291900000|2022-04-18 14:25:00|21338.4|21308.4|21327.5|21297.5|21351.6|21321.6|21308.6|21278.6|0
1650292200000|2022-04-18 14:30:00|21327.6|21297.6|21275.1|21245.1|21328.6|21298.6|21265.2|21235.2|0
1650292500000|2022-04-18 14:35:00|21275.3|21245.3|21266.9|21236.9|21280.1|21250.1|21240.3|21210.3|0
1650292800000|2022-04-18 14:40:00|21267.1|21237.1|21261.5|21231.5|21282.8|21252.8|21251.1|21221.1|0
1650293100000|2022-04-18 14:45:00|21261.4|21231.4|21260.2|21230.2|21270.7|21240.7|21247.8|21217.8|0
1650293400000|2022-04-18 14:50:00|21259.9|21229.9|21234.3|21204.3|21265.3|21235.3|21230.7|21200.7|0
1650293700000|2022-04-18 14:55:00|21234.6|21204.6|21239|21209|21248.6|21218.6|21219.9|21189.9|0
1650294000000|2022-04-18 15:00:00|21239.2|21209.2|21274.9|21244.9|21279.5|21249.5|21238.8|21208.8|0
1650294300000|2022-04-18 15:05:00|21275.1|21245.1|21266.9|21236.9|21285.3|21255.3|21266.9|21236.9|0
1650294600000|2022-04-18 15:10:00|21267.2|21237.2|21264.6|21234.6|21271.2|21241.2|21263.6|21233.6|0
1650294900000|2022-04-18 15:15:00|21264.4|21234.4|21241.4|21211.4|21264.4|21234.4|21229.9|21199.9|0
1650295200000|2022-04-18 15:20:00|21241.2|21211.2|21230.6|21200.6|21249.6|21219.6|21230.1|21200.1|0
1650295500000|2022-04-18 15:25:00|21230.3|21200.3|21236.9|21206.9|21237.4|21207.4|21214.9|21184.9|0
1650295800000|2022-04-18 15:30:00|21236.7|21206.7|21210.4|21180.4|21237.7|21207.7|21202.6|21172.6|0
1650296100000|2022-04-18 15:35:00|21210.2|21180.2|21194.1|21164.1|21212.9|21182.9|21182.4|21152.4|0
1650296400000|2022-04-18 15:40:00|21193.9|21163.9|21202.1|21172.1|21214.8|21184.8|21192.1|21162.1|0
1650296700000|2022-04-18 15:45:00|21201.9|21171.9|21184.9|21154.9|21202.5|21172.5|21182.3|21152.3|0
1650297000000|2022-04-18 15:50:00|21185.1|21155.1|21187.8|21157.8|21198|21168|21177.8|21147.8|0
1650297300000|2022-04-18 15:55:00|21187.4|21157.4|21218|21188|21219.1|21189.1|21187.4|21157.4|0
1650297600000|2022-04-18 16:00:00|21217.8|21187.8|21230.7|21200.7|21230.7|21200.7|21208.7|21178.7|0
1650297900000|2022-04-18 16:05:00|21230.9|21200.9|21220.9|21190.9|21236.8|21206.8|21220.4|21190.4|0
1650298200000|2022-04-18 16:10:00|21220.8|21190.8|21181.5|21151.5|21222|21192|21172.5|21142.5|0
1650298500000|2022-04-18 16:15:00|21181.2|21151.2|21180.2|21150.2|21187.1|21157.1|21179.1|21149.1|0
1650298800000|2022-04-18 16:20:00|21179.8|21149.8|21178.6|21148.6|21181.4|21151.4|21166.5|21136.5|0
1650299100000|2022-04-18 16:25:00|21178.4|21148.4|21174.6|21144.6|21178.6|21148.6|21167.9|21137.9|0
1650299400000|2022-04-18 16:30:00|21174.1|21144.1|21175.3|21145.3|21175.5|21145.5|21161.9|21131.9|0
1650299700000|2022-04-18 16:35:00|21175.5|21145.5|21212.3|21182.3|21217.7|21187.7|21175.4|21145.4|0
1650300000000|2022-04-18 16:40:00|21212.5|21182.5|21228.2|21198.2|21228.7|21198.7|21199.1|21169.1|0
1650300300000|2022-04-18 16:45:00|21228.5|21198.5|21224.6|21194.6|21234.9|21204.9|21223.6|21193.6|0
1650300600000|2022-04-18 16:50:00|21224.8|21194.8|21231.9|21201.9|21232.3|21202.3|21224.4|21194.4|0
1650300900000|2022-04-18 16:55:00|21231.6|21201.6|21237.6|21207.6|21238.5|21208.5|21230.6|21200.6|0
1650301200000|2022-04-18 17:00:00|21238.1|21208.1|21231.3|21201.3|21238.3|21208.3|21218.7|21188.7|0
1650301500000|2022-04-18 17:05:00|21231.2|21201.2|21258.6|21228.6|21258.6|21228.6|21226.8|21196.8|0
1650301800000|2022-04-18 17:10:00|21258.5|21228.5|21263.4|21233.4|21282.1|21252.1|21258.4|21228.4|0
1650302100000|2022-04-18 17:15:00|21263.1|21233.1|21256.5|21226.5|21263.4|21233.4|21254.2|21224.2|0
1650302400000|2022-04-18 17:20:00|21256.3|21226.3|21260.4|21230.4|21267.7|21237.7|21255.6|21225.6|0
1650302700000|2022-04-18 17:25:00|21260.7|21230.7|21265.9|21235.9|21266.2|21236.2|21252.1|21222.1|0
1650303000000|2022-04-18 17:30:00|21266.2|21236.2|21325.9|21295.9|21325.9|21295.9|21262.7|21232.7|0
1650303300000|2022-04-18 17:35:00|21325.7|21295.7|21343.3|21313.3|21343.5|21313.5|21323.1|21293.1|0
1650303600000|2022-04-18 17:40:00|21343.4|21313.4|21330|21300|21350.3|21320.3|21320.9|21290.9|0
1650303900000|2022-04-18 17:45:00|21330.2|21300.2|21329|21299|21330.2|21300.2|21314.5|21284.5|0
1650304200000|2022-04-18 17:50:00|21328.8|21298.8|21333.1|21303.1|21336.2|21306.2|21325.1|21295.1|0
1650304500000|2022-04-18 17:55:00|21333.3|21303.3|21340.7|21310.7|21360.3|21330.3|21333.3|21303.3|0
1650304800000|2022-04-18 18:00:00|21341.2|21311.2|21354|21324|21362.5|21332.5|21339.5|21309.5|0
1650305100000|2022-04-18 18:05:00|21353.5|21323.5|21335.4|21305.4|21354.4|21324.4|21334.6|21304.6|0
1650305400000|2022-04-18 18:10:00|21335.6|21305.6|21330.4|21300.4|21335.6|21305.6|21319.7|21289.7|0
1650305700000|2022-04-18 18:15:00|21330.2|21300.2|21326.2|21296.2|21349.8|21319.8|21309|21279|0
1650306000000|2022-04-18 18:20:00|21326.4|21296.4|21349.5|21319.5|21349.5|21319.5|21312.6|21282.6|0
1650306300000|2022-04-18 18:25:00|21349.3|21319.3|21341.1|21311.1|21368.4|21338.4|21327.1|21297.1|0
1650306600000|2022-04-18 18:30:00|21340.8|21310.8|21351.2|21321.2|21351.2|21321.2|21339.1|21309.1|0
1650306900000|2022-04-18 18:35:00|21351|21321|21342.3|21312.3|21365.9|21335.9|21339.3|21309.3|0
1650307200000|2022-04-18 18:40:00|21342.1|21312.1|21324|21294|21348.6|21318.6|21321.7|21291.7|0
1650307500000|2022-04-18 18:45:00|21324.5|21294.5|21320|21290|21324.5|21294.5|21294.8|21264.8|0
1650307800000|2022-04-18 18:50:00|21319.7|21289.7|21324.5|21294.5|21334.1|21304.1|21314.9|21284.9|0
1650308100000|2022-04-18 18:55:00|21324.2|21294.2|21309.1|21279.1|21326.1|21296.1|21308|21278|0
1650308400000|2022-04-18 19:00:00|21309.2|21279.2|21295.6|21265.6|21316|21286|21293.8|21263.8|0
1650308700000|2022-04-18 19:05:00|21295.9|21265.9|21293.2|21263.2|21305.9|21275.9|21287.7|21257.7|0
1650309000000|2022-04-18 19:10:00|21293.7|21263.7|21280.2|21250.2|21306.9|21276.9|21273|21243|0
1650309300000|2022-04-18 19:15:00|21280.1|21250.1|21272.9|21242.9|21290.6|21260.6|21270.3|21240.3|0
1650309600000|2022-04-18 19:20:00|21273.1|21243.1|21253.7|21223.7|21275.5|21245.5|21247.4|21217.4|0
1650309900000|2022-04-18 19:25:00|21253.8|21223.8|21260.1|21230.1|21266.4|21236.4|21240.2|21210.2|0
1650310200000|2022-04-18 19:30:00|21259.6|21229.6|21232.8|21202.8|21259.6|21229.6|21231.5|21201.5|0
1650310500000|2022-04-18 19:35:00|21232.6|21202.6|21223.5|21193.5|21238.7|21208.7|21212.6|21182.6|0
1650310800000|2022-04-18 19:40:00|21223.9|21193.9|21240.9|21210.9|21245.4|21215.4|21216.7|21186.7|0
1650311100000|2022-04-18 19:45:00|21240.6|21210.6|21213.5|21183.5|21240.6|21210.6|21210.7|21180.7|0
1650311400000|2022-04-18 19:50:00|21213|21183|21221.1|21191.1|21223.9|21193.9|21200.5|21170.5|0
1650311700000|2022-04-18 19:55:00|21220.9|21190.9|21270.8|21240.8|21270.8|21240.8|21220.4|21190.4|0
1650312000000|2022-04-18 20:00:00|21271.8|21241.8|21301.9|21271.9|21301.9|21271.9|21266|21236|0
1650312300000|2022-04-18 20:05:00|21301|21271|21314.5|21284.5|21325.3|21295.3|21296.1|21266.1|0
1650312600000|2022-04-18 20:10:00|21315.5|21285.5|21315.5|21285.5|21318.1|21288.1|21307.7|21277.7|0
1650312900000|2022-04-18 20:15:00|21314.6|21284.6|21325.3|21295.3|21331.1|21301.1|21313.6|21283.6|0
1650313200000|2022-04-18 20:20:00|21326.3|21296.3|21325.3|21295.3|21328.7|21298.7|21325.3|21295.3|0
1650313500000|2022-04-18 20:25:00|21324.3|21294.3|21318.5|21288.5|21325.3|21295.3|21314.6|21284.6|0
1650313800000|2022-04-18 20:30:00|21318|21288|21314.7|21284.7|21318.5|21288.5|21309.9|21279.9|0
1650314100000|2022-04-18 20:35:00|21315|21285|21316|21286|21317.9|21287.9|21315|21285|0
1650314400000|2022-04-18 20:40:00|21317|21287|21318.6|21288.6|21318.9|21288.9|21317|21287|0
1650314700000|2022-04-18 20:45:00|21317.6|21287.6|21323.2|21293.2|21329.3|21299.3|21317.6|21287.6|0
1650315000000|2022-04-18 20:50:00|21324.1|21294.1|21323.2|21293.2|21325.1|21295.1|21323.2|21293.2|0
1650315300000|2022-04-18 20:55:00|21323.7|21293.7|21322.5|21292.5|21324.2|21294.2|21322.4|21292.4|0
1650315600000|2022-04-18 21:00:00|21323.2|21293.2|21326.9|21296.9|21327.2|21297.2|21323.2|21293.2|0
1650315900000|2022-04-18 21:05:00|21326.6|21296.6|21325.4|21295.4|21326.7|21296.7|21325.4|21295.4|0
1650316200000|2022-04-18 21:10:00|21326|21296|21323.6|21293.6|21326|21296|21322.5|21292.5|0
1650316500000|2022-04-18 21:15:00|21323.7|21293.7|21319.4|21289.4|21323.7|21293.7|21319.4|21289.4|0
1650316800000|2022-04-18 21:20:00|21319.3|21289.3|21322.3|21292.3|21322.3|21292.3|21319.3|21289.3|0
1650317100000|2022-04-18 21:25:00|21322.2|21292.2|21319.5|21289.5|21322.2|21292.2|21319.4|21289.4|0
1650317400000|2022-04-18 21:30:00|21319.8|21289.8|21319.3|21289.3|21319.8|21289.8|21318.9|21288.9|0
1650317700000|2022-04-18 21:35:00|21319.8|21289.8|21321.8|21291.8|21321.8|21291.8|21319.6|21289.6|0
1650318000000|2022-04-18 21:40:00|21322.1|21292.1|21323.1|21293.1|21323.4|21293.4|21321.5|21291.5|0
1650318300000|2022-04-18 21:45:00|21323.4|21293.4|21321.9|21291.9|21323.8|21293.8|21321.9|21291.9|0
1650318600000|2022-04-18 21:50:00|21323.1|21293.1|21323.8|21293.8|21325.2|21295.2|21321.9|21291.9|0
1650318900000|2022-04-18 21:55:00|21323.2|21293.2|21323.4|21293.4|21325.6|21295.6|21323.2|21293.2|0
1650319200000|2022-04-18 22:00:00|21317.5|21287.5|21322.5|21292.5|21326.2|21296.2|21316|21286|0
1650319500000|2022-04-18 22:05:00|21323.5|21293.5|21314.8|21284.8|21323.5|21293.5|21314.8|21284.8|0
1650319800000|2022-04-18 22:10:00|21313.8|21283.8|21320.6|21290.6|21321.6|21291.6|21312.8|21282.8|0
1650320100000|2022-04-18 22:15:00|21321.1|21291.1|21317.3|21287.3|21323.5|21293.5|21315.4|21285.4|0
1650320400000|2022-04-18 22:20:00|21318.3|21288.3|21323.2|21293.2|21323.2|21293.2|21317.3|21287.3|0
1650320700000|2022-04-18 22:25:00|21324.1|21294.1|21326.1|21296.1|21327|21297|21323.2|21293.2|0
1650321000000|2022-04-18 22:30:00|21327|21297|21331.6|21301.6|21335.5|21305.5|21326.1|21296.1|0
1650321300000|2022-04-18 22:35:00|21330.7|21300.7|21329|21299|21334.5|21304.5|21328|21298|0
1650321600000|2022-04-18 22:40:00|21328.5|21298.5|21327.6|21297.6|21330.9|21300.9|21326|21296|0
1650321900000|2022-04-18 22:45:00|21326.6|21296.6|21327.6|21297.6|21328.6|21298.6|21325.7|21295.7|0
1650322200000|2022-04-18 22:50:00|21328.6|21298.6|21323.3|21293.3|21328.6|21298.6|21323.3|21293.3|0
1650322500000|2022-04-18 22:55:00|21324.3|21294.3|21319.3|21289.3|21324.3|21294.3|21319.3|21289.3|0
1650322800000|2022-04-18 23:00:00|21321.3|21291.3|21327.1|21297.1|21329|21299|21320.3|21290.3|0
1650323100000|2022-04-18 23:05:00|21326.6|21296.6|21322.2|21292.2|21327.3|21297.3|21322.2|21292.2|0
1650323400000|2022-04-18 23:10:00|21323.1|21293.1|21320.2|21290.2|21323.1|21293.1|21318.8|21288.8|0
1650323700000|2022-04-18 23:15:00|21319.7|21289.7|21320.2|21290.2|21325.1|21295.1|21319.3|21289.3|0
1650324000000|2022-04-18 23:20:00|21321.2|21291.2|21321.3|21291.3|21323.1|21293.1|21319.3|21289.3|0
1650324300000|2022-04-18 23:25:00|21320.1|21290.1|21315.1|21285.1|21320.1|21290.1|21315.1|21285.1|0
1650324600000|2022-04-18 23:30:00|21316.1|21286.1|21315.8|21285.8|21316.1|21286.1|21312.9|21282.9|0
1650324900000|2022-04-18 23:35:00|21316.8|21286.8|21315.2|21285.2|21316.8|21286.8|21312|21282|0
1650325200000|2022-04-18 23:40:00|21315.6|21285.6|21318.1|21288.1|21318.1|21288.1|21315.6|21285.6|0
1650325500000|2022-04-18 23:45:00|21320|21290|21338.9|21308.9|21345.7|21315.7|21319.1|21289.1|0
1650325800000|2022-04-18 23:50:00|21339.9|21309.9|21348.2|21318.2|21359|21329|21337.6|21307.6|0
1650326100000|2022-04-18 23:55:00|21349.1|21319.1|21353.8|21323.8|21354.9|21324.9|21349.1|21319.1|0
1650326400000|2022-04-19 00:00:00|21354.8|21324.8|21345.3|21315.3|21354.8|21324.8|21344.4|21314.4|0
1650326700000|2022-04-19 00:05:00|21345.8|21315.8|21342.9|21312.9|21349.9|21319.9|21341.9|21311.9|0
1650327000000|2022-04-19 00:10:00|21343.9|21313.9|21346.8|21316.8|21349.7|21319.7|21341.9|21311.9|0
1650327300000|2022-04-19 00:15:00|21345.8|21315.8|21334.7|21304.7|21347.7|21317.7|21332.9|21302.9|0
1650327600000|2022-04-19 00:20:00|21335.2|21305.2|21334.2|21304.2|21340.9|21310.9|21330.9|21300.9|0
1650327900000|2022-04-19 00:25:00|21334.4|21304.4|21309.6|21279.6|21341.1|21311.1|21309|21279|0
1650328200000|2022-04-19 00:30:00|21310.1|21280.1|21308.1|21278.1|21312|21282|21300.7|21270.7|0
1650328500000|2022-04-19 00:35:00|21307.6|21277.6|21300.9|21270.9|21308.1|21278.1|21300.9|21270.9|0
1650328800000|2022-04-19 00:40:00|21301.4|21271.4|21281|21251|21301.4|21271.4|21281|21251|0
1650329100000|2022-04-19 00:45:00|21279.6|21249.6|21250.6|21220.6|21281|21251|21249.9|21219.9|0
1650329400000|2022-04-19 00:50:00|21250.8|21220.8|21249.1|21219.1|21259.9|21229.9|21237|21207|0
1650329700000|2022-04-19 00:55:00|21248.9|21218.9|21226|21196|21259.4|21229.4|21222.2|21192.2|0
1650330000000|2022-04-19 01:00:00|21225.6|21195.6|21184.3|21154.3|21226.5|21196.5|21175.5|21145.5|0
1650330300000|2022-04-19 01:05:00|21184.5|21154.5|21159.1|21129.1|21185.8|21155.8|21142.4|21112.4|0
1650330600000|2022-04-19 01:10:00|21158.6|21128.6|21179.2|21149.2|21179.6|21149.6|21130.5|21100.5|0
1650330900000|2022-04-19 01:15:00|21178.2|21148.2|21099.7|21094.7|21178.2|21148.2|21040.7|21035.7|3352
1650331200000|2022-04-19 01:20:00|21098.7|21093.7|21132.7|21127.7|21133.2|21128.2|21078.2|21073.2|1427
1650331500000|2022-04-19 01:25:00|21132.2|21127.2|21165.2|21160.2|21167.7|21162.7|21120.7|21115.7|1398
1650331800000|2022-04-19 01:30:00|21168.2|21163.2|21119.2|21114.2|21192.7|21187.7|21095.7|21090.7|5124
1650332100000|2022-04-19 01:35:00|21121.7|21116.7|21038.2|21033.2|21126.2|21121.2|20988.2|20983.2|5523
1650332400000|2022-04-19 01:40:00|21035.7|21030.7|20922.2|20917.2|21035.7|21030.7|20909.7|20904.7|5013
1650332700000|2022-04-19 01:45:00|20921.2|20916.2|20962.7|20957.7|20970.2|20965.2|20877.2|20872.2|5084
1650333000000|2022-04-19 01:50:00|20968.2|20963.2|20977.2|20972.2|20982.2|20977.2|20928.2|20923.2|2408
1650333300000|2022-04-19 01:55:00|20975.2|20970.2|20921.2|20916.2|20980.2|20975.2|20920.2|20915.2|2005
1650333600000|2022-04-19 02:00:00|20923.2|20918.2|20929.2|20924.2|20935.2|20930.2|20873.2|20868.2|3266
1650333900000|2022-04-19 02:05:00|20928.7|20923.7|20882.2|20877.2|20929.2|20924.2|20877.2|20872.2|2141
1650334200000|2022-04-19 02:10:00|20880.7|20875.7|20896.7|20891.7|20904.7|20899.7|20863.2|20858.2|1768
1650334500000|2022-04-19 02:15:00|20897.2|20892.2|20936.2|20931.2|20938.2|20933.2|20873.7|20868.7|1964
1650334800000|2022-04-19 02:20:00|20938.2|20933.2|20931.2|20926.2|20939.2|20934.2|20899.7|20894.7|1452
1650335100000|2022-04-19 02:25:00|20930.7|20925.7|20886.7|20881.7|20930.7|20925.7|20883.7|20878.7|1352
1650335400000|2022-04-19 02:30:00|20887.7|20882.7|20860.7|20855.7|20891.7|20886.7|20856.2|20851.2|2014
1650335700000|2022-04-19 02:35:00|20860.2|20855.2|20906.2|20901.2|20913.2|20908.2|20859.2|20854.2|1569
1650336000000|2022-04-19 02:40:00|20903.2|20898.2|20871.7|20866.7|20904.2|20899.2|20866.2|20861.2|1282
1650336300000|2022-04-19 02:45:00|20872.2|20867.2|20914.2|20909.2|20920.7|20915.7|20870.7|20865.7|1231
1650336600000|2022-04-19 02:50:00|20913.7|20908.7|20951.7|20946.7|20964.2|20959.2|20913.2|20908.2|1760
1650336900000|2022-04-19 02:55:00|20951.2|20946.2|20968.7|20963.7|20969.7|20964.7|20931.7|20926.7|1257
1650337200000|2022-04-19 03:00:00|20969.7|20964.7|20970.6|20965.6|20988.1|20983.1|20966.6|20961.6|1287
1650337500000|2022-04-19 03:05:00|20970.1|20965.1|20963.1|20958.1|20980.6|20975.6|20956.6|20951.6|962
1650337800000|2022-04-19 03:10:00|20962.6|20957.6|21014.6|21009.6|21023.6|21018.6|20957.6|20952.6|1666
1650338100000|2022-04-19 03:15:00|21010.6|21005.6|21032.1|21027.1|21042.1|21037.1|20987.6|20982.6|1592
1650338400000|2022-04-19 03:20:00|21031.6|21026.6|21092.6|21087.6|21118.1|21113.1|21021.6|21016.6|3092
1650338700000|2022-04-19 03:25:00|21094.6|21089.6|21113.6|21108.6|21118.6|21113.6|21082.1|21077.1|1490
1650339000000|2022-04-19 03:30:00|21115.1|21110.1|21117.1|21112.1|21150.1|21145.1|21113.1|21108.1|1710
1650339300000|2022-04-19 03:35:00|21117.6|21112.6|21110.1|21105.1|21134.6|21129.6|21100.1|21095.1|1074
1650339600000|2022-04-19 03:40:00|21109.6|21104.6|21146.6|21141.6|21160.1|21155.1|21109.1|21104.1|1197
1650339900000|2022-04-19 03:45:00|21146.1|21141.1|21137.6|21132.6|21146.1|21141.1|21115.6|21110.6|739
1650340200000|2022-04-19 03:50:00|21138.1|21133.1|21118.6|21113.6|21151.6|21146.6|21116.1|21111.1|664
1650340500000|2022-04-19 03:55:00|21119.1|21114.1|21113.6|21108.6|21121.6|21116.6|21106.1|21101.1|600
1650340800000|2022-04-19 04:00:00|21128.6|21098.6|21118.4|21088.4|21130.9|21100.9|21116.8|21086.8|0
1650341100000|2022-04-19 04:05:00|21119.8|21089.8|21121.2|21091.2|21125.9|21095.9|21119.8|21089.8|0
1650341400000|2022-04-19 04:10:00|21121.6|21091.6|21120.3|21090.3|21125.2|21095.2|21119.8|21089.8|0
1650341700000|2022-04-19 04:15:00|21120|21090|21124.4|21094.4|21126.2|21096.2|21119.3|21089.3|0
1650342000000|2022-04-19 04:20:00|21122.9|21092.9|21121.7|21091.7|21125.8|21095.8|21121.5|21091.5|0
1650342300000|2022-04-19 04:25:00|21121.3|21091.3|21121|21091|21124.6|21094.6|21120.3|21090.3|0
1650342600000|2022-04-19 04:30:00|21121.3|21091.3|21120.9|21090.9|21121.3|21091.3|21116.1|21086.1|0
1650342900000|2022-04-19 04:35:00|21121.4|21091.4|21117.4|21087.4|21121.9|21091.9|21117.4|21087.4|0
1650343200000|2022-04-19 04:40:00|21116.9|21086.9|21119.8|21089.8|21119.8|21089.8|21113.6|21083.6|0
1650343500000|2022-04-19 04:45:00|21122.6|21092.6|21133.2|21103.2|21133.7|21103.7|21120.3|21090.3|0
1650343800000|2022-04-19 04:50:00|21132.7|21102.7|21137.4|21107.4|21137.9|21107.9|21129.4|21099.4|0
1650344100000|2022-04-19 04:55:00|21137.7|21107.7|21141.2|21111.2|21142.2|21112.2|21137.4|21107.4|0
1650344400000|2022-04-19 05:00:00|21138.4|21108.4|21106.6|21101.6|21167.6|21162.6|21100.1|21095.1|1947
1650344700000|2022-04-19 05:05:00|21107.1|21102.1|21080.1|21075.1|21111.6|21106.6|21080.1|21075.1|1241
1650345000000|2022-04-19 05:10:00|21078.6|21073.6|21060.1|21055.1|21095.6|21090.6|21055.6|21050.6|1154
1650345300000|2022-04-19 05:15:00|21059.6|21054.6|21053.6|21048.6|21072.1|21067.1|21041.1|21036.1|1028
1650345600000|2022-04-19 05:20:00|21054.6|21049.6|21049.1|21044.1|21069.1|21064.1|21041.6|21036.6|875
1650345900000|2022-04-19 05:25:00|21049.6|21044.6|21053.6|21048.6|21073.6|21068.6|21047.6|21042.6|629
1650346200000|2022-04-19 05:30:00|21054.1|21049.1|21029.6|21024.6|21058.6|21053.6|21027.6|21022.6|970
1650346500000|2022-04-19 05:35:00|21031.1|21026.1|21041.6|21036.6|21045.6|21040.6|21020.1|21015.1|623
1650346800000|2022-04-19 05:40:00|21040.1|21035.1|21016.6|21011.6|21040.6|21035.6|21014.1|21009.1|898
1650347100000|2022-04-19 05:45:00|21017.1|21012.1|21004.6|20999.6|21037.6|21032.6|21002.6|20997.6|1004
1650347400000|2022-04-19 05:50:00|21004.1|20999.1|21002.1|20997.1|21010.6|21005.6|20984.1|20979.1|1176
1650347700000|2022-04-19 05:55:00|21001.1|20996.1|20987.6|20982.6|21007.1|21002.1|20972.6|20967.6|1066
1650348000000|2022-04-19 06:00:00|20985.6|20980.6|20961.6|20956.6|20987.1|20982.1|20956.1|20951.1|1382
1650348300000|2022-04-19 06:05:00|20962.1|20957.1|20969.1|20964.1|20986.6|20981.6|20940.6|20935.6|1559
1650348600000|2022-04-19 06:10:00|20968.6|20963.6|20994.6|20989.6|20998.1|20993.1|20965.6|20960.6|877
1650348900000|2022-04-19 06:15:00|20993.6|20988.6|20983.1|20978.1|21011.1|21006.1|20979.1|20974.1|778
1650349200000|2022-04-19 06:20:00|20983.6|20978.6|21004.6|20999.6|21022.6|21017.6|20982.1|20977.1|756
1650349500000|2022-04-19 06:25:00|21004.1|20999.1|20989.1|20984.1|21013.6|21008.6|20989.1|20984.1|511
1650349800000|2022-04-19 06:30:00|20990.1|20985.1|20991.1|20986.1|20991.1|20986.1|20965.6|20960.6|882
1650350100000|2022-04-19 06:35:00|20992.6|20987.6|20983.6|20978.6|21004.1|20999.1|20971.6|20966.6|754
1650350400000|2022-04-19 06:40:00|20983.1|20978.1|20983.6|20978.6|20999.1|20994.1|20968.6|20963.6|554
1650350700000|2022-04-19 06:45:00|20984.1|20979.1|21008.1|21003.1|21016.1|21011.1|20977.1|20972.1|796
1650351000000|2022-04-19 06:50:00|21007.6|21002.6|21032.6|21027.6|21046.1|21041.1|21007.6|21002.6|1124
1650351300000|2022-04-19 06:55:00|21033.1|21028.1|21028.1|21023.1|21038.1|21033.1|21016.6|21011.6|925
1650351600000|2022-04-19 07:00:00|21028.6|21023.6|21025.6|21020.6|21029.6|21024.6|20998.6|20993.6|1092
1650351900000|2022-04-19 07:05:00|21024.1|21019.1|21006.1|21001.1|21039.1|21034.1|20995.1|20990.1|866
1650352200000|2022-04-19 07:10:00|21006.6|21001.6|20998.6|20993.6|21009.1|21004.1|20974.6|20969.6|856
1650352500000|2022-04-19 07:15:00|20999.1|20994.1|21002.1|20997.1|21014.1|21009.1|20980.6|20975.6|814
1650352800000|2022-04-19 07:20:00|21002.6|20997.6|21000.1|20995.1|21016.1|21011.1|20988.1|20983.1|604
1650353100000|2022-04-19 07:25:00|21009.6|21004.6|21019.1|21014.1|21029.6|21024.6|21005.1|21000.1|681
1650353400000|2022-04-19 07:30:00|21020.1|21015.1|20980.1|20975.1|21026.6|21021.6|20978.1|20973.1|828
1650353700000|2022-04-19 07:35:00|20980.6|20975.6|20963.1|20958.1|20985.6|20980.6|20952.6|20947.6|1258
1650354000000|2022-04-19 07:40:00|20963.6|20958.6|20963.6|20958.6|20972.1|20967.1|20951.6|20946.6|672
1650354300000|2022-04-19 07:45:00|20962.6|20957.6|20988.1|20983.1|20990.6|20985.6|20957.6|20952.6|818
1650354600000|2022-04-19 07:50:00|20988.6|20983.6|20986.6|20981.6|20993.6|20988.6|20980.1|20975.1|743
1650354900000|2022-04-19 07:55:00|20987.1|20982.1|20996.6|20991.6|21012.6|21007.6|20987.1|20982.1|1439
1650355200000|2022-04-19 08:00:00|20995.6|20990.6|20981.6|20976.6|21006.1|21001.1|20976.1|20971.1|1193
1650355500000|2022-04-19 08:05:00|20982.6|20977.6|20990.6|20985.6|21026.6|21021.6|20981.6|20976.6|1266
1650355800000|2022-04-19 08:10:00|20990.1|20985.1|20985.1|20980.1|21000.1|20995.1|20980.6|20975.6|655
1650356100000|2022-04-19 08:15:00|20984.1|20979.1|20991.6|20986.6|21003.6|20998.6|20983.6|20978.6|564
1650356400000|2022-04-19 08:20:00|20991.1|20986.1|20999.1|20994.1|21010.1|21005.1|20988.1|20983.1|380
1650356700000|2022-04-19 08:25:00|20999.6|20994.6|20995.6|20990.6|21008.1|21003.1|20983.1|20978.1|1279
1650357000000|2022-04-19 08:30:00|21009.6|20979.6|21015.6|20985.6|21021.2|20991.2|21001|20971|0
1650357300000|2022-04-19 08:35:00|21015.8|20985.8|21016|20986|21031.7|21001.7|21007.8|20977.8|0
1650357600000|2022-04-19 08:40:00|21015.7|20985.7|21008.6|20978.6|21028.9|20998.9|21004.9|20974.9|0
1650357900000|2022-04-19 08:45:00|21009.1|20979.1|20975.9|20945.9|21009.1|20979.1|20946.7|20916.7|0
1650358200000|2022-04-19 08:50:00|20976.1|20946.1|20962.8|20932.8|20982.6|20952.6|20959.7|20929.7|0
1650358500000|2022-04-19 08:55:00|20962.3|20932.3|20950.9|20920.9|20967.7|20937.7|20943|20913|0
1650358800000|2022-04-19 09:00:00|20950.2|20920.2|20970.5|20940.5|20977.2|20947.2|20924.2|20894.2|0
1650359100000|2022-04-19 09:05:00|20971.9|20941.9|20964|20934|20972.8|20942.8|20956.3|20926.3|0
1650359400000|2022-04-19 09:10:00|20963.6|20933.6|20944.9|20914.9|20965|20935|20936.3|20906.3|0
1650359700000|2022-04-19 09:15:00|20928.6|20920.6|20916.6|20908.6|20932.1|20924.1|20910.6|20902.6|691
1650360000000|2022-04-19 09:20:00|20916.1|20908.1|20900.1|20892.1|20924.6|20916.6|20895.1|20887.1|268
1650360300000|2022-04-19 09:25:00|20900.6|20892.6|20882.1|20874.1|20900.6|20892.6|20879.1|20871.1|268
1650360600000|2022-04-19 09:30:00|20882.6|20874.6|20892.1|20884.1|20899.6|20891.6|20872.6|20864.6|236
1650360900000|2022-04-19 09:35:00|20891.6|20883.6|20900.6|20892.6|20908.6|20900.6|20886.1|20878.1|99
1650361200000|2022-04-19 09:40:00|20901.6|20893.6|20910.1|20902.1|20915.6|20907.6|20896.6|20888.6|81
1650361500000|2022-04-19 09:45:00|20910.6|20902.6|20916.1|20908.1|20916.1|20908.1|20909.6|20901.6|34
1650361800000|2022-04-19 09:50:00|20916.6|20908.6|20895.1|20887.1|20918.1|20910.1|20891.6|20883.6|81
1650362100000|2022-04-19 09:55:00|20894.6|20886.6|20914.1|20906.1|20916.1|20908.1|20894.6|20886.6|85
1650362400000|2022-04-19 10:00:00|20913.6|20905.6|20924.6|20916.6|20933.1|20925.1|20913.1|20905.1|152
1650362700000|2022-04-19 10:05:00|20925.1|20917.1|20918.6|20910.6|20925.1|20917.1|20914.6|20906.6|71
1650363000000|2022-04-19 10:10:00|20918.1|20910.1|20918.6|20910.6|20920.1|20912.1|20910.1|20902.1|39
1650363300000|2022-04-19 10:15:00|20918.1|20910.1|20927.1|20919.1|20928.6|20920.6|20917.1|20909.1|42
1650363600000|2022-04-19 10:20:00|20926.6|20918.6|20932.6|20924.6|20932.6|20924.6|20925.1|20917.1|49
1650363900000|2022-04-19 10:25:00|20932.1|20924.1|20925.1|20917.1|20934.1|20926.1|20924.6|20916.6|51
1650364200000|2022-04-19 10:30:00|20925.6|20917.6|20920.1|20912.1|20928.6|20920.6|20919.6|20911.6|54
1650364500000|2022-04-19 10:35:00|20920.6|20912.6|20924.1|20916.1|20926.6|20918.6|20920.6|20912.6|29
1650364800000|2022-04-19 10:40:00|20923.1|20915.1|20927.1|20919.1|20929.1|20921.1|20918.6|20910.6|52
1650365100000|2022-04-19 10:45:00|20926.6|20918.6|20915.6|20907.6|20926.6|20918.6|20911.1|20903.1|52
1650365400000|2022-04-19 10:50:00|20916.1|20908.1|20923.1|20915.1|20925.1|20917.1|20914.1|20906.1|28
1650365700000|2022-04-19 10:55:00|20922.6|20914.6|20928.1|20920.1|20928.6|20920.6|20918.1|20910.1|57
1650366000000|2022-04-19 11:00:00|20927.6|20919.6|20967.1|20959.1|20968.6|20960.6|20923.1|20915.1|316
1650366300000|2022-04-19 11:05:00|20966.6|20958.6|20961.1|20953.1|20968.1|20960.1|20950.6|20942.6|233
1650366600000|2022-04-19 11:10:00|20960.6|20952.6|20951.6|20943.6|20960.6|20952.6|20944.1|20936.1|136
1650366900000|2022-04-19 11:15:00|20952.1|20944.1|20945.1|20937.1|20958.6|20950.6|20942.6|20934.6|52
1650367200000|2022-04-19 11:20:00|20944.6|20936.6|20949.6|20941.6|20952.6|20944.6|20939.6|20931.6|57
1650367500000|2022-04-19 11:25:00|20948.6|20940.6|20949.6|20941.6|20957.6|20949.6|20946.6|20938.6|48
1650367800000|2022-04-19 11:30:00|20949.1|20941.1|20954.1|20946.1|20955.6|20947.6|20944.6|20936.6|26
1650368100000|2022-04-19 11:35:00|20953.6|20945.6|20939.1|20931.1|20954.6|20946.6|20928.6|20920.6|55
1650368400000|2022-04-19 11:40:00|20939.6|20931.6|20946.1|20938.1|20951.6|20943.6|20934.6|20926.6|42
1650368700000|2022-04-19 11:45:00|20945.6|20937.6|20947.1|20939.1|20952.1|20944.1|20945.1|20937.1|75
1650369000000|2022-04-19 11:50:00|20946.6|20938.6|20954.1|20946.1|20957.1|20949.1|20945.1|20937.1|107
1650369300000|2022-04-19 11:55:00|20954.6|20946.6|20951.6|20943.6|20957.6|20949.6|20944.1|20936.1|59
1650369600000|2022-04-19 12:00:00|20952.1|20944.1|20938.6|20930.6|20953.1|20945.1|20936.6|20928.6|61
1650369900000|2022-04-19 12:05:00|20939.1|20931.1|20950.1|20942.1|20951.1|20943.1|20936.6|20928.6|77
1650370200000|2022-04-19 12:10:00|20950.6|20942.6|20948.6|20940.6|20951.6|20943.6|20945.6|20937.6|40
1650370500000|2022-04-19 12:15:00|20949.1|20941.1|20940.6|20932.6|20951.1|20943.1|20939.1|20931.1|17
1650370800000|2022-04-19 12:20:00|20941.1|20933.1|20935.6|20927.6|20944.6|20936.6|20927.6|20919.6|118
1650371100000|2022-04-19 12:25:00|20936.1|20928.1|20946.1|20938.1|20949.1|20941.1|20930.6|20922.6|50
1650371400000|2022-04-19 12:30:00|20946.6|20938.6|20946.1|20938.1|20952.6|20944.6|20942.6|20934.6|89
1650371700000|2022-04-19 12:35:00|20945.6|20937.6|20942.6|20934.6|20951.1|20943.1|20930.6|20922.6|107
1650372000000|2022-04-19 12:40:00|20942.1|20934.1|20933.1|20925.1|20942.6|20934.6|20932.6|20924.6|31
1650372300000|2022-04-19 12:45:00|20932.6|20924.6|20921.1|20913.1|20932.6|20924.6|20916.1|20908.1|90
1650372600000|2022-04-19 12:50:00|20921.6|20913.6|20921.6|20913.6|20930.1|20922.1|20917.6|20909.6|73
1650372900000|2022-04-19 12:55:00|20921.1|20913.1|20910.6|20902.6|20927.6|20919.6|20903.6|20895.6|129
1650373200000|2022-04-19 13:00:00|20909.6|20901.6|20894.1|20886.1|20915.6|20907.6|20893.1|20885.1|116
1650373500000|2022-04-19 13:05:00|20894.6|20886.6|20890.1|20882.1|20896.1|20888.1|20877.1|20869.1|176
1650373800000|2022-04-19 13:10:00|20890.6|20882.6|20889.1|20881.1|20891.6|20883.6|20882.1|20874.1|74
1650374100000|2022-04-19 13:15:00|20888.6|20880.6|20900.6|20892.6|20906.1|20898.1|20885.6|20877.6|92
1650374400000|2022-04-19 13:20:00|20900.1|20892.1|20911.1|20903.1|20912.1|20904.1|20896.6|20888.6|44
1650374700000|2022-04-19 13:25:00|20910.6|20902.6|20897.6|20889.6|20914.6|20906.6|20894.1|20886.1|72
1650375000000|2022-04-19 13:30:00|20896.6|20888.6|20874.6|20866.6|20901.1|20893.1|20845.6|20837.6|853
1650375300000|2022-04-19 13:35:00|20875.6|20867.6|20809.1|20801.1|20877.1|20869.1|20792.6|20784.6|1060
1650375600000|2022-04-19 13:40:00|20809.6|20801.6|20835.1|20827.1|20842.6|20834.6|20794.1|20786.1|718
1650375900000|2022-04-19 13:45:00|20833.6|20825.6|20850.1|20842.1|20880.1|20872.1|20813.1|20805.1|636
1650376200000|2022-04-19 13:50:00|20852.6|20844.6|20853.1|20845.1|20869.1|20861.1|20826.1|20818.1|385
1650376500000|2022-04-19 13:55:00|20852.6|20844.6|20887.1|20879.1|20887.6|20879.6|20851.6|20843.6|253
1650376800000|2022-04-19 14:00:00|20887.6|20879.6|20874.1|20866.1|20888.1|20880.1|20860.1|20852.1|264
1650377100000|2022-04-19 14:05:00|20873.6|20865.6|20910.1|20902.1|20915.1|20907.1|20866.1|20858.1|368
1650377400000|2022-04-19 14:10:00|20910.6|20902.6|20916.6|20908.6|20930.1|20922.1|20903.6|20895.6|330
1650377700000|2022-04-19 14:15:00|20917.1|20909.1|20936.1|20928.1|20952.6|20944.6|20908.6|20900.6|349
1650378000000|2022-04-19 14:20:00|20937.6|20929.6|20941.6|20933.6|20950.6|20942.6|20928.6|20920.6|264
1650378300000|2022-04-19 14:25:00|20942.1|20934.1|20935.1|20927.1|20951.1|20943.1|20931.1|20923.1|278
1650378600000|2022-04-19 14:30:00|20936.6|20928.6|20943.1|20935.1|20943.1|20935.1|20921.6|20913.6|251
1650378900000|2022-04-19 14:35:00|20943.6|20935.6|20968.6|20960.6|20974.6|20966.6|20940.6|20932.6|300
1650379200000|2022-04-19 14:40:00|20969.1|20961.1|20958.1|20950.1|20971.1|20963.1|20952.6|20944.6|184
1650379500000|2022-04-19 14:45:00|20958.6|20950.6|20958.1|20950.1|20974.6|20966.6|20957.6|20949.6|162
1650379800000|2022-04-19 14:50:00|20958.6|20950.6|20958.1|20950.1|20973.6|20965.6|20957.1|20949.1|182
1650380100000|2022-04-19 14:55:00|20958.6|20950.6|20958.6|20950.6|20963.1|20955.1|20946.1|20938.1|117
1650380400000|2022-04-19 15:00:00|20958.1|20950.1|20947.6|20939.6|20958.6|20950.6|20936.1|20928.1|154
1650380700000|2022-04-19 15:05:00|20948.6|20940.6|20966.1|20958.1|20973.1|20965.1|20948.6|20940.6|152
1650381000000|2022-04-19 15:10:00|20965.6|20957.6|20976.6|20968.6|20977.6|20969.6|20954.6|20946.6|178
1650381300000|2022-04-19 15:15:00|20977.1|20969.1|20979.1|20971.1|20984.6|20976.6|20969.1|20961.1|194
1650381600000|2022-04-19 15:20:00|20979.6|20971.6|20995.6|20987.6|20999.1|20991.1|20971.6|20963.6|221
1650381900000|2022-04-19 15:25:00|20997.1|20989.1|20972.6|20964.6|20998.1|20990.1|20970.6|20962.6|149
1650382200000|2022-04-19 15:30:00|20973.1|20965.1|20985.6|20977.6|20992.1|20984.1|20971.1|20963.1|214
1650382500000|2022-04-19 15:35:00|20987.1|20979.1|20993.1|20985.1|20993.1|20985.1|20965.1|20957.1|147
1650382800000|2022-04-19 15:40:00|20991.6|20983.6|20985.6|20977.6|20992.6|20984.6|20978.1|20970.1|83
1650383100000|2022-04-19 15:45:00|20985.1|20977.1|20997.6|20989.6|20998.6|20990.6|20982.1|20974.1|132
1650383400000|2022-04-19 15:50:00|20997.1|20989.1|21007.1|20999.1|21009.6|21001.6|20997.1|20989.1|87
1650383700000|2022-04-19 15:55:00|21007.6|20999.6|21003.1|20995.1|21009.1|21001.1|21001.1|20993.1|82
1650384000000|2022-04-19 16:00:00|21002.1|20994.1|20986.6|20978.6|21004.1|20996.1|20983.1|20975.1|79
1650384300000|2022-04-19 16:05:00|20987.1|20979.1|21006.1|20998.1|21006.1|20998.1|20983.6|20975.6|123
1650384600000|2022-04-19 16:10:00|21006.6|20998.6|21004.6|20996.6|21016.6|21008.6|21003.6|20995.6|252
1650384900000|2022-04-19 16:15:00|21005.1|20997.1|20992.1|20984.1|21006.6|20998.6|20989.1|20981.1|96
1650385200000|2022-04-19 16:20:00|20992.6|20984.6|20989.1|20981.1|21000.1|20992.1|20988.1|20980.1|50
1650385500000|2022-04-19 16:25:00|20988.6|20980.6|20984.1|20976.1|20993.6|20985.6|20979.6|20971.6|118
1650385800000|2022-04-19 16:30:00|20984.6|20976.6|20988.6|20980.6|20990.6|20982.6|20978.6|20970.6|80
1650386100000|2022-04-19 16:35:00|20989.1|20981.1|20973.6|20965.6|20991.6|20983.6|20972.1|20964.1|81
1650386400000|2022-04-19 16:40:00|20974.1|20966.1|20978.1|20970.1|20980.6|20972.6|20964.6|20956.6|81
1650386700000|2022-04-19 16:45:00|20977.6|20969.6|20977.6|20969.6|20981.6|20973.6|20974.1|20966.1|62
1650387000000|2022-04-19 16:50:00|20978.6|20970.6|20989.6|20981.6|20994.1|20986.1|20970.1|20962.1|129
1650387300000|2022-04-19 16:55:00|20990.1|20982.1|20983.1|20975.1|20991.1|20983.1|20975.1|20967.1|98
1650387600000|2022-04-19 17:00:00|20981.6|20973.6|20990.1|20982.1|20992.6|20984.6|20980.6|20972.6|79
1650387900000|2022-04-19 17:05:00|20990.6|20982.6|20985.1|20977.1|20993.1|20985.1|20984.1|20976.1|94
1650388200000|2022-04-19 17:10:00|20985.6|20977.6|20988.6|20980.6|20988.6|20980.6|20979.1|20971.1|54
1650388500000|2022-04-19 17:15:00|20989.1|20981.1|20981.6|20973.6|20991.6|20983.6|20981.1|20973.1|34
1650388800000|2022-04-19 17:20:00|20981.1|20973.1|20979.1|20971.1|20987.1|20979.1|20974.6|20966.6|51
1650389100000|2022-04-19 17:25:00|20979.6|20971.6|20970.1|20962.1|20979.6|20971.6|20963.1|20955.1|67
1650389400000|2022-04-19 17:30:00|20970.6|20962.6|20983.1|20975.1|20986.6|20978.6|20967.6|20959.6|51
1650389700000|2022-04-19 17:35:00|20983.6|20975.6|20984.1|20976.1|20984.6|20976.6|20978.6|20970.6|24
1650390000000|2022-04-19 17:40:00|20983.6|20975.6|20982.1|20974.1|20987.6|20979.6|20981.6|20973.6|91
1650390300000|2022-04-19 17:45:00|20982.6|20974.6|21000.1|20992.1|21000.1|20992.1|20975.6|20967.6|89
1650390600000|2022-04-19 17:50:00|21000.6|20992.6|21004.6|20996.6|21008.1|21000.1|20997.1|20989.1|47
1650390900000|2022-04-19 17:55:00|21004.1|20996.1|21002.1|20994.1|21007.6|20999.6|20999.1|20991.1|41
1650391200000|2022-04-19 18:00:00|21002.6|20994.6|21002.6|20994.6|21004.6|20996.6|20995.6|20987.6|37
1650391500000|2022-04-19 18:05:00|21003.1|20995.1|20993.1|20985.1|21011.6|21003.6|20987.1|20979.1|80
1650391800000|2022-04-19 18:10:00|20992.6|20984.6|20982.1|20974.1|20993.1|20985.1|20968.1|20960.1|122
1650392100000|2022-04-19 18:15:00|20982.6|20974.6|20964.6|20956.6|20982.6|20974.6|20963.6|20955.6|77
1650392400000|2022-04-19 18:20:00|20965.1|20957.1|20982.1|20974.1|20985.6|20977.6|20960.1|20952.1|56
1650392700000|2022-04-19 18:25:00|20980.1|20972.1|20982.1|20974.1|20982.6|20974.6|20965.6|20957.6|49
1650393000000|2022-04-19 18:30:00|20982.6|20974.6|20969.1|20961.1|20987.1|20979.1|20965.1|20957.1|84
1650393300000|2022-04-19 18:35:00|20969.6|20961.6|20987.6|20979.6|20988.1|20980.1|20969.6|20961.6|48
1650393600000|2022-04-19 18:40:00|20986.6|20978.6|20985.6|20977.6|20988.6|20980.6|20978.6|20970.6|30
1650393900000|2022-04-19 18:45:00|20986.1|20978.1|20980.1|20972.1|20987.6|20979.6|20980.1|20972.1|41
1650394200000|2022-04-19 18:50:00|20980.6|20972.6|20974.1|20966.1|20985.1|20977.1|20971.1|20963.1|66
1650394500000|2022-04-19 18:55:00|20973.6|20965.6|21000.9|20970.9|21000.9|20980.1|20972.1|20964.1|56
1650394800000|2022-04-19 19:00:00|21000.7|20970.7|20997.5|20967.5|21007|20977|20996.7|20966.7|0
1650395100000|2022-04-19 19:05:00|20997.6|20967.6|21011|20981|21011.2|20981.2|20992|20962|0
1650395400000|2022-04-19 19:10:00|21010.8|20980.8|21038.1|21008.1|21041.1|21011.1|21006.9|20976.9|0
1650395700000|2022-04-19 19:15:00|21037.9|21007.9|21054.9|21024.9|21058.3|21028.3|21036.6|21006.6|0
1650396000000|2022-04-19 19:20:00|21055.1|21025.1|21066.6|21036.6|21067|21037|21050.9|21020.9|0
1650396300000|2022-04-19 19:25:00|21066.8|21036.8|21061.1|21031.1|21069.2|21039.2|21059.1|21029.1|0
1650396600000|2022-04-19 19:30:00|21061.5|21031.5|21078.9|21048.9|21087.7|21057.7|21061.5|21031.5|0
1650396900000|2022-04-19 19:35:00|21078.7|21048.7|21097.9|21067.9|21099.6|21069.6|21078.2|21048.2|0
1650397200000|2022-04-19 19:40:00|21097.7|21067.7|21082.8|21052.8|21097.7|21067.7|21079.7|21049.7|0
1650397500000|2022-04-19 19:45:00|21083.4|21053.4|21077.7|21047.7|21083.4|21053.4|21072.2|21042.2|0
1650397800000|2022-04-19 19:50:00|21078.6|21048.6|21092.3|21062.3|21115.6|21085.6|21078.6|21048.6|0
1650398100000|2022-04-19 19:55:00|21092.2|21062.2|21105.5|21075.5|21108.2|21078.2|21070.6|21040.6|0
1650398400000|2022-04-19 20:00:00|21104.5|21074.5|21029.8|20999.8|21110.2|21080.2|21026|20996|0
1650398700000|2022-04-19 20:05:00|21028.8|20998.8|21030.6|21000.6|21043.8|21013.8|21027.9|20997.9|0
1650399000000|2022-04-19 20:10:00|21032.5|21002.5|21008.4|20978.4|21033.5|21003.5|21006|20976|0
1650399300000|2022-04-19 20:15:00|21008.9|20978.9|21033.5|21003.5|21037.3|21007.3|21008.9|20978.9|0
1650399600000|2022-04-19 20:20:00|21034|21004|21035.8|21005.8|21044|21014|21032.8|21002.8|0
1650399900000|2022-04-19 20:25:00|21034.8|21004.8|21027.5|20997.5|21035.8|21005.8|21027.2|20997.2|0
1650400200000|2022-04-19 20:30:00|21026.5|20996.5|21030.3|21000.3|21033.4|21003.4|21026.5|20996.5|0
1650400500000|2022-04-19 20:35:00|21031.3|21001.3|21031.6|21001.6|21033.5|21003.5|21027.9|20997.9|0
1650400800000|2022-04-19 20:40:00|21032.6|21002.6|21028.8|20998.8|21036.3|21006.3|21028.8|20998.8|0
1650401100000|2022-04-19 20:45:00|21029.8|20999.8|21028.8|20998.8|21031.7|21001.7|21027.9|20997.9|0
1650401400000|2022-04-19 20:50:00|21029.3|20999.3|21030.6|21000.6|21030.7|21000.7|21027.8|20997.8|0
1650401700000|2022-04-19 20:55:00|21031.6|21001.6|21028.5|20998.5|21032.5|21002.5|21026.6|20996.6|0
1650402000000|2022-04-19 21:00:00|21028.8|20998.8|21026.7|20996.7|21029.2|20999.2|21026.4|20996.4|0
1650402300000|2022-04-19 21:05:00|21026.5|20996.5|21027.1|20997.1|21027.1|20997.1|21025.7|20995.7|0
1650402600000|2022-04-19 21:10:00|21027.2|20997.2|21025.7|20995.7|21027.2|20997.2|21025.2|20995.2|0
1650402900000|2022-04-19 21:15:00|21025.8|20995.8|21026.2|20996.2|21030.4|21000.4|21025.2|20995.2|0
1650403200000|2022-04-19 21:20:00|21026|20996|21027.1|20997.1|21027.7|20997.7|21025.8|20995.8|0
1650403500000|2022-04-19 21:25:00|21027.4|20997.4|21025.9|20995.9|21027.4|20997.4|21024.4|20994.4|0
1650403800000|2022-04-19 21:30:00|21026.2|20996.2|21024.5|20994.5|21026.2|20996.2|21022.4|20992.4|0
1650404100000|2022-04-19 21:35:00|21025.1|20995.1|21026.4|20996.4|21026.4|20996.4|21024.2|20994.2|0
1650404400000|2022-04-19 21:40:00|21025.6|20995.6|21024.4|20994.4|21026|20996|21023.1|20993.1|0
1650404700000|2022-04-19 21:45:00|21024.3|20994.3|21024.6|20994.6|21024.7|20994.7|21023.1|20993.1|0
1650405000000|2022-04-19 21:50:00|21024.8|20994.8|21021.4|20991.4|21024.8|20994.8|21020.9|20990.9|0
1650405300000|2022-04-19 21:55:00|21020.6|20990.6|21020.8|20990.8|21023.5|20993.5|21020.6|20990.6|0
1650405600000|2022-04-19 22:00:00|21022.9|20992.9|21021.3|20991.3|21027|20997|21017.2|20987.2|0
1650405900000|2022-04-19 22:05:00|21022.2|20992.2|21032.7|21002.7|21033.7|21003.7|21020.4|20990.4|0
1650406200000|2022-04-19 22:10:00|21033.2|21003.2|21035.6|21005.6|21036.5|21006.5|21030.8|21000.8|0
1650406500000|2022-04-19 22:15:00|21036|21006|21041.3|21011.3|21043.2|21013.2|21035.6|21005.6|0
1650406800000|2022-04-19 22:20:00|21042.2|21012.2|21039.4|21009.4|21042.2|21012.2|21035.6|21005.6|0
1650407100000|2022-04-19 22:25:00|21039.6|21009.6|21040.6|21010.6|21042.5|21012.5|21035.8|21005.8|0
1650407400000|2022-04-19 22:30:00|21041|21011|21048.1|21018.1|21048.1|21018.1|21040.6|21010.6|0
1650407700000|2022-04-19 22:35:00|21047.2|21017.2|21053|21023|21055.9|21025.9|21047.2|21017.2|0
1650408000000|2022-04-19 22:40:00|21052.6|21022.6|21043.9|21013.9|21052.6|21022.6|21042.9|21012.9|0
1650408300000|2022-04-19 22:45:00|21044.3|21014.3|21041.3|21011.3|21045.8|21015.8|21041.3|21011.3|0
1650408600000|2022-04-19 22:50:00|21040.4|21010.4|21039.4|21009.4|21042.3|21012.3|21037.5|21007.5|0
1650408900000|2022-04-19 22:55:00|21039.9|21009.9|21037.2|21007.2|21042.3|21012.3|21034.4|21004.4|0
1650409200000|2022-04-19 23:00:00|21038.2|21008.2|21029.7|20999.7|21039.1|21009.1|21025.9|20995.9|0
1650409500000|2022-04-19 23:05:00|21030.6|21000.6|21028|20998|21030.6|21000.6|21026.2|20996.2|0
1650409800000|2022-04-19 23:10:00|21028.5|20998.5|21028.3|20998.3|21029.9|20999.9|21025.5|20995.5|0
1650410100000|2022-04-19 23:15:00|21027.4|20997.4|21029.3|20999.3|21030.2|21000.2|21026.4|20996.4|0
1650410400000|2022-04-19 23:20:00|21029.7|20999.7|21031.7|21001.7|21034.8|21004.8|21029.3|20999.3|0
1650410700000|2022-04-19 23:25:00|21032.1|21002.1|21023|20993|21032.6|21002.6|21022.1|20992.1|0
1650411000000|2022-04-19 23:30:00|21023.9|20993.9|21019.2|20989.2|21025.4|20995.4|21019.2|20989.2|0
1650411300000|2022-04-19 23:35:00|21019.6|20989.6|21026.7|20996.7|21027.6|20997.6|21016.3|20986.3|0
1650411600000|2022-04-19 23:40:00|21027.2|20997.2|21035.2|21005.2|21035.2|21005.2|21027.2|20997.2|0
1650411900000|2022-04-19 23:45:00|21034.7|21004.7|21033.4|21003.4|21040.6|21010.6|21032.5|21002.5|0
1650412200000|2022-04-19 23:50:00|21033.9|21003.9|21036.3|21006.3|21040|21010|21032.5|21002.5|0
1650412500000|2022-04-19 23:55:00|21037.2|21007.2|21050.1|21020.1|21050.1|21020.1|21035.3|21005.3|0
1650412800000|2022-04-20 00:00:00|21049.2|21019.2|21039.9|21009.9|21053|21023|21035|21005|0
1650413100000|2022-04-20 00:05:00|21039.4|21009.4|21037.1|21007.1|21042.8|21012.8|21033.4|21003.4|0
1650413400000|2022-04-20 00:10:00|21038.1|21008.1|21042.2|21012.2|21044.1|21014.1|21036.9|21006.9|0
1650413700000|2022-04-20 00:15:00|21041.3|21011.3|21039.4|21009.4|21048.8|21018.8|21035.5|21005.5|0
1650414000000|2022-04-20 00:20:00|21039.9|21009.9|21048.4|21018.4|21048.7|21018.7|21038.9|21008.9|0
1650414300000|2022-04-20 00:25:00|21048.2|21018.2|21056.6|21026.6|21060.2|21030.2|21047.7|21017.7|0
1650414600000|2022-04-20 00:30:00|21057.1|21027.1|21061.1|21031.1|21065.7|21035.7|21052.9|21022.9|0
1650414900000|2022-04-20 00:35:00|21061.3|21031.3|21066.2|21036.2|21066.7|21036.7|21048.1|21018.1|0
1650415200000|2022-04-20 00:40:00|21066.7|21036.7|21059.8|21029.8|21067|21037|21059.8|21029.8|0
1650415500000|2022-04-20 00:45:00|21060.3|21030.3|21050.6|21020.6|21060.8|21030.8|21050.1|21020.1|0
1650415800000|2022-04-20 00:50:00|21050.4|21020.4|21054.3|21024.3|21058.1|21028.1|21045.9|21015.9|0
1650416100000|2022-04-20 00:55:00|21054.8|21024.8|21057.1|21027.1|21061.8|21031.8|21053.9|21023.9|0
1650416400000|2022-04-20 01:00:00|21055.8|21025.8|21048.5|21018.5|21068.8|21038.8|21046.4|21016.4|0
1650416700000|2022-04-20 01:05:00|21049|21019|21044.8|21014.8|21049.2|21019.2|21040.6|21010.6|0
1650417000000|2022-04-20 01:10:00|21045|21015|21033.3|21003.3|21048.5|21018.5|21032.6|21002.6|0
1650417300000|2022-04-20 01:15:00|21032.6|21002.6|20925.6|20920.6|21032.8|21010.1|20916.1|20911.1|2057
1650417600000|2022-04-20 01:20:00|20926.1|20921.1|20953.6|20948.6|20968.6|20963.6|20912.6|20907.6|1051
1650417900000|2022-04-20 01:25:00|20953.1|20948.1|20963.1|20958.1|20972.1|20967.1|20940.6|20935.6|707
1650418200000|2022-04-20 01:30:00|20965.6|20960.6|20966.1|20961.1|21026.1|21021.1|20952.1|20947.1|4325
1650418500000|2022-04-20 01:35:00|20963.6|20958.6|21041.1|21036.1|21077.6|21072.6|20960.1|20955.1|3607
1650418800000|2022-04-20 01:40:00|21041.6|21036.6|20994.1|20989.1|21041.6|21036.6|20992.6|20987.6|2241
1650419100000|2022-04-20 01:45:00|20995.1|20990.1|21021.6|21016.6|21024.1|21019.1|20961.6|20956.6|2334
1650419400000|2022-04-20 01:50:00|21022.6|21017.6|21016.1|21011.1|21052.6|21047.6|21010.1|21005.1|2002
1650419700000|2022-04-20 01:55:00|21016.6|21011.6|20979.6|20974.6|21030.6|21025.6|20971.6|20966.6|1726
1650420000000|2022-04-20 02:00:00|20979.1|20974.1|20942.1|20937.1|20988.6|20983.6|20920.6|20915.6|2493
1650420300000|2022-04-20 02:05:00|20942.6|20937.6|20959.1|20954.1|20981.6|20976.6|20917.6|20912.6|1788
1650420600000|2022-04-20 02:10:00|20958.1|20953.1|20958.1|20953.1|20986.6|20981.6|20946.6|20941.6|1187
1650420900000|2022-04-20 02:15:00|20958.6|20953.6|20967.6|20962.6|20996.6|20991.6|20944.6|20939.6|1358
1650421200000|2022-04-20 02:20:00|20967.1|20962.1|20942.6|20937.6|20973.1|20968.1|20940.1|20935.1|982
1650421500000|2022-04-20 02:25:00|20942.1|20937.1|20942.6|20937.6|20978.1|20973.1|20932.1|20927.1|1058
1650421800000|2022-04-20 02:30:00|20944.6|20939.6|20946.6|20941.6|20964.1|20959.1|20908.6|20903.6|1521
1650422100000|2022-04-20 02:35:00|20947.1|20942.1|20972.6|20967.6|20976.1|20971.1|20922.1|20917.1|1133
1650422400000|2022-04-20 02:40:00|20974.6|20969.6|20974.1|20969.1|20989.1|20984.1|20961.1|20956.1|1266
1650422700000|2022-04-20 02:45:00|20973.1|20968.1|20998.1|20993.1|21009.6|21004.6|20963.6|20958.6|1036
1650423000000|2022-04-20 02:50:00|20998.6|20993.6|20992.1|20987.1|21007.6|21002.6|20978.6|20973.6|726
1650423300000|2022-04-20 02:55:00|20992.6|20987.6|21021.1|21016.1|21033.1|21028.1|20986.1|20981.1|1192
1650423600000|2022-04-20 03:00:00|21020.6|21015.6|21073.1|21068.1|21082.6|21077.6|21016.6|21011.6|2080
1650423900000|2022-04-20 03:05:00|21072.6|21067.6|21099.1|21094.1|21099.1|21094.1|21071.1|21066.1|1439
1650424200000|2022-04-20 03:10:00|21098.6|21093.6|21113.6|21108.6|21122.6|21117.6|21087.6|21082.6|2151
1650424500000|2022-04-20 03:15:00|21114.6|21109.6|21105.1|21100.1|21130.1|21125.1|21089.1|21084.1|1172
1650424800000|2022-04-20 03:20:00|21105.6|21100.6|21116.6|21111.6|21123.6|21118.6|21092.1|21087.1|793
1650425100000|2022-04-20 03:25:00|21117.6|21112.6|21131.3|21126.3|21139.8|21134.8|21111.8|21106.8|1148
1650425400000|2022-04-20 03:30:00|21130.8|21125.8|21159.3|21154.3|21159.3|21154.3|21122.3|21117.3|903
1650425700000|2022-04-20 03:35:00|21160.8|21155.8|21156.8|21151.8|21177.8|21172.8|21140.3|21135.3|1468
1650426000000|2022-04-20 03:40:00|21156.3|21151.3|21169.3|21164.3|21171.8|21166.8|21145.8|21140.8|487
1650426300000|2022-04-20 03:45:00|21168.3|21163.3|21187.3|21182.3|21194.3|21189.3|21162.8|21157.8|1245
1650426600000|2022-04-20 03:50:00|21188.3|21183.3|21195.3|21190.3|21199.3|21194.3|21168.8|21163.8|794
1650426900000|2022-04-20 03:55:00|21195.8|21190.8|21183.3|21178.3|21198.3|21193.3|21180.8|21175.8|760
1650427200000|2022-04-20 04:00:00|21200.7|21170.7|21190.9|21160.9|21201.9|21171.9|21190.7|21160.7|0
1650427500000|2022-04-20 04:05:00|21190.7|21160.7|21188.3|21158.3|21193.8|21163.8|21187.8|21157.8|0
1650427800000|2022-04-20 04:10:00|21188.8|21158.8|21184.6|21154.6|21189.1|21159.1|21178.7|21148.7|0
1650428100000|2022-04-20 04:15:00|21184.9|21154.9|21182.5|21152.5|21188.1|21158.1|21182.5|21152.5|0
1650428400000|2022-04-20 04:20:00|21182.7|21152.7|21185.7|21155.7|21185.7|21155.7|21178.3|21148.3|0
1650428700000|2022-04-20 04:25:00|21185.2|21155.2|21190|21160|21190.9|21160.9|21185|21155|0
1650429000000|2022-04-20 04:30:00|21189.5|21159.5|21191.4|21161.4|21193.9|21163.9|21186.8|21156.8|0
1650429300000|2022-04-20 04:35:00|21191.6|21161.6|21192.4|21162.4|21196.9|21166.9|21191.6|21161.6|0
1650429600000|2022-04-20 04:40:00|21192.9|21162.9|21196.2|21166.2|21196.2|21166.2|21192.4|21162.4|0
1650429900000|2022-04-20 04:45:00|21196.7|21166.7|21195.2|21165.2|21196.7|21166.7|21191.5|21161.5|0
1650430200000|2022-04-20 04:50:00|21192.4|21162.4|21190.5|21160.5|21192.4|21162.4|21189.1|21159.1|0
1650430500000|2022-04-20 04:55:00|21190|21160|21193.3|21163.3|21193.8|21163.8|21189.1|21159.1|0
1650430800000|2022-04-20 05:00:00|21190.5|21160.5|21166.3|21161.3|21213.8|21208.8|21151.8|21146.8|1920
1650431100000|2022-04-20 05:05:00|21165.8|21160.8|21146.8|21141.8|21197.3|21192.3|21145.3|21140.3|1192
1650431400000|2022-04-20 05:10:00|21146.3|21141.3|21120.8|21115.8|21149.8|21144.8|21112.8|21107.8|1028
1650431700000|2022-04-20 05:15:00|21120.3|21115.3|21063.8|21058.8|21128.8|21123.8|21060.8|21055.8|1856
1650432000000|2022-04-20 05:20:00|21064.8|21059.8|21035.3|21030.3|21071.8|21066.8|21035.3|21030.3|1411
1650432300000|2022-04-20 05:25:00|21035.8|21030.8|21044.3|21039.3|21052.8|21047.8|21010.3|21005.3|1494
1650432600000|2022-04-20 05:30:00|21044.8|21039.8|21041.3|21036.3|21065.8|21060.8|21036.8|21031.8|879
1650432900000|2022-04-20 05:35:00|21039.8|21034.8|21056.3|21051.3|21064.8|21059.8|21027.3|21022.3|820
1650433200000|2022-04-20 05:40:00|21054.3|21049.3|21080.8|21075.8|21086.3|21081.3|21047.8|21042.8|852
1650433500000|2022-04-20 05:45:00|21081.3|21076.3|21031.3|21026.3|21084.8|21079.8|21027.3|21022.3|1006
1650433800000|2022-04-20 05:50:00|21030.8|21025.8|20993.3|20988.3|21038.8|21033.8|20987.8|20982.8|1298
1650434100000|2022-04-20 05:55:00|20992.8|20987.8|20999.3|20994.3|21009.8|21004.8|20980.3|20975.3|940
1650434400000|2022-04-20 06:00:00|21000.3|20995.3|20979.8|20974.8|21025.8|21020.8|20978.3|20973.3|1198
1650434700000|2022-04-20 06:05:00|20979.3|20974.3|20957.3|20952.3|20988.3|20983.3|20955.3|20950.3|991
1650435000000|2022-04-20 06:10:00|20957.8|20952.8|20971.3|20966.3|20982.8|20977.8|20951.8|20946.8|862
1650435300000|2022-04-20 06:15:00|20971.8|20966.8|20955.8|20950.8|20978.8|20973.8|20948.8|20943.8|955
1650435600000|2022-04-20 06:20:00|20954.8|20949.8|20959.3|20954.3|20973.3|20968.3|20946.3|20941.3|849
1650435900000|2022-04-20 06:25:00|20958.3|20953.3|20904.8|20899.8|20962.3|20957.3|20902.3|20897.3|1704
1650436200000|2022-04-20 06:30:00|20905.3|20900.3|20920.8|20915.8|20920.8|20915.8|20869.8|20864.8|1959
1650436500000|2022-04-20 06:35:00|20919.8|20914.8|20943.3|20938.3|20944.8|20939.8|20909.8|20904.8|1180
1650436800000|2022-04-20 06:40:00|20943.8|20938.8|20939.3|20934.3|20945.3|20940.3|20912.3|20907.3|671
1650437100000|2022-04-20 06:45:00|20938.8|20933.8|20949.8|20944.8|20956.8|20951.8|20935.3|20930.3|991
1650437400000|2022-04-20 06:50:00|20950.3|20945.3|20956.3|20951.3|20961.3|20956.3|20930.3|20925.3|892
1650437700000|2022-04-20 06:55:00|20956.8|20951.8|20933.3|20928.3|20962.8|20957.8|20926.3|20921.3|617
1650438000000|2022-04-20 07:00:00|20932.8|20927.8|20918.3|20913.3|20947.8|20942.8|20908.3|20903.3|896
1650438300000|2022-04-20 07:05:00|20919.3|20914.3|20932.3|20927.3|20951.8|20946.8|20913.3|20908.3|960
1650438600000|2022-04-20 07:10:00|20932.8|20927.8|20908.3|20903.3|20933.3|20928.3|20892.8|20887.8|1034
1650438900000|2022-04-20 07:15:00|20908.8|20903.8|20941.8|20936.8|20943.3|20938.3|20903.8|20898.8|708
1650439200000|2022-04-20 07:20:00|20941.3|20936.3|20952.8|20947.8|20969.3|20964.3|20932.8|20927.8|956
1650439500000|2022-04-20 07:25:00|20953.3|20948.3|20953.8|20948.8|20961.8|20956.8|20935.3|20930.3|523
1650439800000|2022-04-20 07:30:00|20954.3|20949.3|20945.8|20940.8|20975.3|20970.3|20945.8|20940.8|723
1650440100000|2022-04-20 07:35:00|20945.3|20940.3|20953.3|20948.3|20956.8|20951.8|20940.3|20935.3|488
1650440400000|2022-04-20 07:40:00|20954.3|20949.3|20935.8|20930.8|20956.8|20951.8|20933.8|20928.8|386
1650440700000|2022-04-20 07:45:00|20934.8|20929.8|20921.3|20916.3|20938.3|20933.3|20917.3|20912.3|623
1650441000000|2022-04-20 07:50:00|20920.8|20915.8|20934.8|20929.8|20936.8|20931.8|20913.3|20908.3|735
1650441300000|2022-04-20 07:55:00|20934.3|20929.3|20928.8|20923.8|20934.8|20929.8|20907.8|20902.8|1063
1650441600000|2022-04-20 08:00:00|20927.8|20922.8|20908.3|20903.3|20927.8|20922.8|20891.3|20886.3|1266
1650441900000|2022-04-20 08:05:00|20909.8|20904.8|20902.8|20897.8|20929.3|20924.3|20902.3|20897.3|1302
1650442200000|2022-04-20 08:10:00|20901.3|20896.3|20940.8|20935.8|20944.3|20939.3|20896.3|20891.3|700
1650442500000|2022-04-20 08:15:00|20940.3|20935.3|20932.8|20927.8|20948.8|20943.8|20931.8|20926.8|494
1650442800000|2022-04-20 08:20:00|20932.3|20927.3|20940.8|20935.8|20945.3|20940.3|20925.3|20920.3|349
1650443100000|2022-04-20 08:25:00|20939.8|20934.8|20931.3|20926.3|20946.3|20941.3|20923.3|20918.3|682
1650443400000|2022-04-20 08:30:00|20940.6|20910.6|20946.7|20916.7|20946.9|20916.9|20928.6|20898.6|0
1650443700000|2022-04-20 08:35:00|20946.9|20916.9|20954.5|20924.5|20966.5|20936.5|20946.7|20916.7|0
1650444000000|2022-04-20 08:40:00|20955|20925|20963.5|20933.5|20967.9|20937.9|20954.7|20924.7|0
1650444300000|2022-04-20 08:45:00|20964.9|20934.9|20951.7|20921.7|20965.1|20935.1|20948.4|20918.4|0
1650444600000|2022-04-20 08:50:00|20952.1|20922.1|20960.2|20930.2|20960.7|20930.7|20946.1|20916.1|0
1650444900000|2022-04-20 08:55:00|20957.5|20927.5|20989.8|20959.8|20995|20965|20950.5|20920.5|0
1650445200000|2022-04-20 09:00:00|20988.4|20958.4|21003|20973|21013.9|20983.9|20988.4|20958.4|0
1650445500000|2022-04-20 09:05:00|21003.5|20973.5|21009|20979|21015.3|20985.3|20998.3|20968.3|0
1650445800000|2022-04-20 09:10:00|21008.6|20978.6|20987.9|20957.9|21016.3|20986.3|20984.6|20954.6|0
1650446100000|2022-04-20 09:15:00|20970.3|20962.3|20994.8|20986.8|20994.8|20986.8|20959.3|20951.3|289
1650446400000|2022-04-20 09:20:00|20994.3|20986.3|20985.8|20977.8|20999.3|20991.3|20982.3|20974.3|167
1650446700000|2022-04-20 09:25:00|20986.3|20978.3|20987.3|20979.3|20992.8|20984.8|20973.8|20965.8|105
1650447000000|2022-04-20 09:30:00|20987.8|20979.8|21016.8|21008.8|21016.8|21008.8|20984.8|20976.8|219
1650447300000|2022-04-20 09:35:00|21016.3|21008.3|21025.8|21017.8|21036.8|21028.8|21016.3|21008.3|381
1650447600000|2022-04-20 09:40:00|21025.3|21017.3|21041.8|21033.8|21041.8|21033.8|21025.3|21017.3|98
1650447900000|2022-04-20 09:45:00|21041.3|21033.3|21033.8|21025.8|21042.3|21034.3|21033.8|21025.8|78
1650448200000|2022-04-20 09:50:00|21033.3|21025.3|21027.3|21019.3|21036.8|21028.8|21026.8|21018.8|74
1650448500000|2022-04-20 09:55:00|21029.8|21021.8|21017.8|21009.8|21030.3|21022.3|21016.8|21008.8|79
1650448800000|2022-04-20 10:00:00|21017.3|21009.3|21001.8|20993.8|21017.3|21009.3|20997.3|20989.3|128
1650449100000|2022-04-20 10:05:00|21001.3|20993.3|21010.8|21002.8|21010.8|21002.8|20998.8|20990.8|58
1650449400000|2022-04-20 10:10:00|21011.3|21003.3|21017.8|21009.8|21018.8|21010.8|21008.3|21000.3|50
1650449700000|2022-04-20 10:15:00|21018.3|21010.3|21013.8|21005.8|21025.3|21017.3|21013.3|21005.3|32
1650450000000|2022-04-20 10:20:00|21013.3|21005.3|21014.8|21006.8|21019.8|21011.8|21009.8|21001.8|33
1650450300000|2022-04-20 10:25:00|21015.3|21007.3|21021.3|21013.3|21022.8|21014.8|21014.8|21006.8|13
1650450600000|2022-04-20 10:30:00|21021.8|21013.8|21023.3|21015.3|21030.8|21022.8|21017.3|21009.3|51
1650450900000|2022-04-20 10:35:00|21022.8|21014.8|21022.3|21014.3|21025.3|21017.3|21014.8|21006.8|16
1650451200000|2022-04-20 10:40:00|21022.8|21014.8|21028.3|21020.3|21032.8|21024.8|21016.3|21008.3|92
1650451500000|2022-04-20 10:45:00|21027.8|21019.8|21020.3|21012.3|21034.3|21026.3|21020.3|21012.3|33
1650451800000|2022-04-20 10:50:00|21020.8|21012.8|21028.8|21020.8|21031.8|21023.8|21011.3|21003.3|44
1650452100000|2022-04-20 10:55:00|21028.3|21020.3|21022.8|21014.8|21030.3|21022.3|21021.8|21013.8|25
1650452400000|2022-04-20 11:00:00|21023.3|21015.3|21018.3|21010.3|21023.3|21015.3|21009.8|21001.8|47
1650452700000|2022-04-20 11:05:00|21017.8|21009.8|21013.8|21005.8|21024.3|21016.3|21013.3|21005.3|50
1650453000000|2022-04-20 11:10:00|21011.3|21003.3|21005.8|20997.8|21013.8|21005.8|21004.3|20996.3|68
1650453300000|2022-04-20 11:15:00|21006.3|20998.3|21012.3|21004.3|21015.3|21007.3|21004.8|20996.8|22
1650453600000|2022-04-20 11:20:00|21012.8|21004.8|21012.8|21004.8|21015.3|21007.3|21008.3|21000.3|23
1650453900000|2022-04-20 11:25:00|21013.3|21005.3|21017.8|21009.8|21017.8|21009.8|21009.3|21001.3|45
1650454200000|2022-04-20 11:30:00|21018.3|21010.3|21016.8|21008.8|21023.3|21015.3|21012.8|21004.8|36
1650454500000|2022-04-20 11:35:00|21016.3|21008.3|21021.8|21013.8|21021.8|21013.8|21014.3|21006.3|17
1650454800000|2022-04-20 11:40:00|21021.3|21013.3|21020.8|21012.8|21028.8|21020.8|21015.8|21007.8|41
1650455100000|2022-04-20 11:45:00|21021.3|21013.3|21027.8|21019.8|21029.8|21021.8|21015.3|21007.3|44
1650455400000|2022-04-20 11:50:00|21027.3|21019.3|21037.8|21029.8|21054.3|21046.3|21026.8|21018.8|196
1650455700000|2022-04-20 11:55:00|21043.3|21035.3|21053.3|21045.3|21058.8|21050.8|21034.8|21026.8|159
1650456000000|2022-04-20 12:00:00|21053.8|21045.8|21053.3|21045.3|21062.8|21054.8|21050.3|21042.3|158
1650456300000|2022-04-20 12:05:00|21052.3|21044.3|21050.8|21042.8|21055.3|21047.3|21048.3|21040.3|91
1650456600000|2022-04-20 12:10:00|21050.3|21042.3|21046.3|21038.3|21052.8|21044.8|21038.8|21030.8|136
1650456900000|2022-04-20 12:15:00|21046.8|21038.8|21030.3|21022.3|21050.8|21042.8|21027.8|21019.8|170
1650457200000|2022-04-20 12:20:00|21029.8|21021.8|21025.3|21017.3|21044.8|21036.8|21025.3|21017.3|75
1650457500000|2022-04-20 12:25:00|21024.8|21016.8|21034.3|21026.3|21038.8|21030.8|21019.8|21011.8|90
1650457800000|2022-04-20 12:30:00|21032.3|21024.3|21033.8|21025.8|21035.8|21027.8|21027.3|21019.3|21
1650458100000|2022-04-20 12:35:00|21034.3|21026.3|21039.8|21031.8|21041.3|21033.3|21033.8|21025.8|42
1650458400000|2022-04-20 12:40:00|21039.3|21031.3|21025.8|21017.8|21041.8|21033.8|21022.8|21014.8|71
1650458700000|2022-04-20 12:45:00|21026.3|21018.3|21003.8|20995.8|21026.3|21018.3|20997.8|20989.8|128
1650459000000|2022-04-20 12:50:00|21003.3|20995.3|21012.3|21004.3|21012.8|21004.8|20995.8|20987.8|107
1650459300000|2022-04-20 12:55:00|21013.8|21005.8|21026.3|21018.3|21027.3|21019.3|21008.8|21000.8|56
1650459600000|2022-04-20 13:00:00|21025.8|21017.8|21023.8|21015.8|21032.8|21024.8|21021.8|21013.8|90
1650459900000|2022-04-20 13:05:00|21023.3|21015.3|21020.8|21012.8|21025.8|21017.8|21018.8|21010.8|33
1650460200000|2022-04-20 13:10:00|21021.3|21013.3|21023.3|21015.3|21026.3|21018.3|21016.8|21008.8|68
1650460500000|2022-04-20 13:15:00|21022.8|21014.8|21026.3|21018.3|21026.8|21018.8|21020.8|21012.8|32
1650460800000|2022-04-20 13:20:00|21026.8|21018.8|21036.8|21028.8|21040.3|21032.3|21023.8|21015.8|70
1650461100000|2022-04-20 13:25:00|21037.3|21029.3|21043.3|21035.3|21046.3|21038.3|21030.8|21022.8|99
1650461400000|2022-04-20 13:30:00|21043.8|21035.8|20928.3|20920.3|21044.8|21036.8|20920.3|20912.3|934
1650461700000|2022-04-20 13:35:00|20929.3|20921.3|20951.8|20943.8|20965.3|20957.3|20924.8|20916.8|597
1650462000000|2022-04-20 13:40:00|20951.3|20943.3|20931.3|20923.3|20961.8|20953.8|20915.8|20907.8|381
1650462300000|2022-04-20 13:45:00|20931.8|20923.8|20936.8|20928.8|20942.3|20934.3|20915.8|20907.8|307
1650462600000|2022-04-20 13:50:00|20936.3|20928.3|20911.3|20903.3|20943.3|20935.3|20898.3|20890.3|350
1650462900000|2022-04-20 13:55:00|20910.8|20902.8|20905.3|20897.3|20925.8|20917.8|20897.8|20889.8|188
1650463200000|2022-04-20 14:00:00|20904.8|20896.8|20896.3|20888.3|20919.8|20911.8|20886.8|20878.8|305
1650463500000|2022-04-20 14:05:00|20896.8|20888.8|20886.8|20878.8|20898.3|20890.3|20865.3|20857.3|386
1650463800000|2022-04-20 14:10:00|20887.3|20879.3|20891.8|20883.8|20904.8|20896.8|20887.3|20879.3|197
1650464100000|2022-04-20 14:15:00|20891.3|20883.3|20904.8|20896.8|20920.8|20912.8|20884.8|20876.8|353
1650464400000|2022-04-20 14:20:00|20905.3|20897.3|20869.3|20861.3|20917.3|20909.3|20868.8|20860.8|238
1650464700000|2022-04-20 14:25:00|20869.8|20861.8|20884.8|20876.8|20884.8|20876.8|20860.8|20852.8|298
1650465000000|2022-04-20 14:30:00|20885.3|20877.3|20903.8|20895.8|20910.3|20902.3|20870.8|20862.8|274
1650465300000|2022-04-20 14:35:00|20902.8|20894.8|20906.3|20898.3|20910.3|20902.3|20891.8|20883.8|130
1650465600000|2022-04-20 14:40:00|20906.8|20898.8|20914.8|20906.8|20922.3|20914.3|20906.8|20898.8|180
1650465900000|2022-04-20 14:45:00|20915.3|20907.3|20914.8|20906.8|20917.3|20909.3|20902.8|20894.8|75
1650466200000|2022-04-20 14:50:00|20915.3|20907.3|20927.8|20919.8|20929.8|20921.8|20912.3|20904.3|161
1650466500000|2022-04-20 14:55:00|20928.8|20920.8|20917.3|20909.3|20929.8|20921.8|20906.3|20898.3|108
1650466800000|2022-04-20 15:00:00|20916.8|20908.8|20887.8|20879.8|20918.3|20910.3|20886.8|20878.8|189
1650467100000|2022-04-20 15:05:00|20887.3|20879.3|20873.3|20865.3|20894.8|20886.8|20871.8|20863.8|234
1650467400000|2022-04-20 15:10:00|20873.8|20865.8|20870.8|20862.8|20873.8|20865.8|20853.8|20845.8|233
1650467700000|2022-04-20 15:15:00|20870.3|20862.3|20849.8|20841.8|20870.8|20862.8|20844.3|20836.3|152
1650468000000|2022-04-20 15:20:00|20850.3|20842.3|20845.8|20837.8|20859.8|20851.8|20843.3|20835.3|217
1650468300000|2022-04-20 15:25:00|20845.3|20837.3|20845.8|20837.8|20851.8|20843.8|20832.3|20824.3|326
1650468600000|2022-04-20 15:30:00|20846.8|20838.8|20858.8|20850.8|20870.3|20862.3|20841.3|20833.3|218
1650468900000|2022-04-20 15:35:00|20859.8|20851.8|20876.3|20868.3|20881.8|20873.8|20858.8|20850.8|208
1650469200000|2022-04-20 15:40:00|20876.8|20868.8|20892.8|20884.8|20895.8|20887.8|20875.8|20867.8|211
1650469500000|2022-04-20 15:45:00|20893.3|20885.3|20879.8|20871.8|20902.8|20894.8|20872.3|20864.3|144
1650469800000|2022-04-20 15:50:00|20880.3|20872.3|20876.8|20868.8|20884.3|20876.3|20867.3|20859.3|104
1650470100000|2022-04-20 15:55:00|20876.3|20868.3|20885.3|20877.3|20892.3|20884.3|20874.8|20866.8|151
1650470400000|2022-04-20 16:00:00|20885.8|20877.8|20882.3|20874.3|20898.3|20890.3|20874.3|20866.3|161
1650470700000|2022-04-20 16:05:00|20881.8|20873.8|20858.8|20850.8|20890.8|20882.8|20852.8|20844.8|123
1650471000000|2022-04-20 16:10:00|20859.3|20851.3|20843.3|20835.3|20862.3|20854.3|20842.8|20834.8|119
1650471300000|2022-04-20 16:15:00|20843.8|20835.8|20844.3|20836.3|20856.3|20848.3|20841.8|20833.8|76
1650471600000|2022-04-20 16:20:00|20843.8|20835.8|20839.8|20831.8|20847.3|20839.3|20834.3|20826.3|52
1650471900000|2022-04-20 16:25:00|20840.3|20832.3|20829.8|20821.8|20840.3|20832.3|20826.3|20818.3|122
1650472200000|2022-04-20 16:30:00|20829.3|20821.3|20850.3|20842.3|20854.8|20846.8|20826.8|20818.8|121
1650472500000|2022-04-20 16:35:00|20849.8|20841.8|20848.8|20840.8|20856.3|20848.3|20845.8|20837.8|83
1650472800000|2022-04-20 16:40:00|20848.3|20840.3|20853.3|20845.3|20853.8|20845.8|20840.3|20832.3|61
1650473100000|2022-04-20 16:45:00|20853.8|20845.8|20852.3|20844.3|20860.3|20852.3|20848.3|20840.3|82
1650473400000|2022-04-20 16:50:00|20852.8|20844.8|20854.3|20846.3|20865.8|20857.8|20851.3|20843.3|48
1650473700000|2022-04-20 16:55:00|20853.8|20845.8|20849.8|20841.8|20860.8|20852.8|20848.8|20840.8|45
1650474000000|2022-04-20 17:00:00|20848.8|20840.8|20859.3|20851.3|20861.3|20853.3|20841.3|20833.3|54
1650474300000|2022-04-20 17:05:00|20858.8|20850.8|20841.8|20833.8|20865.8|20857.8|20834.8|20826.8|59
1650474600000|2022-04-20 17:10:00|20841.3|20833.3|20855.8|20847.8|20861.8|20853.8|20839.8|20831.8|50
1650474900000|2022-04-20 17:15:00|20855.3|20847.3|20841.3|20833.3|20860.3|20852.3|20833.3|20825.3|69
1650475200000|2022-04-20 17:20:00|20841.8|20833.8|20851.8|20843.8|20852.3|20844.3|20837.3|20829.3|168
1650475500000|2022-04-20 17:25:00|20851.3|20843.3|20849.8|20841.8|20854.3|20846.3|20840.3|20832.3|90
1650475800000|2022-04-20 17:30:00|20845.8|20837.8|20847.3|20839.3|20854.8|20846.8|20841.3|20833.3|53
1650476100000|2022-04-20 17:35:00|20847.8|20839.8|20846.3|20838.3|20853.3|20845.3|20841.3|20833.3|28
1650476400000|2022-04-20 17:40:00|20846.8|20838.8|20863.8|20855.8|20868.3|20860.3|20841.8|20833.8|104
1650476700000|2022-04-20 17:45:00|20864.3|20856.3|20845.3|20837.3|20870.3|20862.3|20845.3|20837.3|62
1650477000000|2022-04-20 17:50:00|20844.8|20836.8|20845.3|20837.3|20848.3|20840.3|20836.8|20828.8|49
1650477300000|2022-04-20 17:55:00|20840.8|20832.8|20845.8|20837.8|20849.8|20841.8|20834.8|20826.8|38
1650477600000|2022-04-20 18:00:00|20843.3|20835.3|20847.3|20839.3|20858.8|20850.8|20834.8|20826.8|132
1650477900000|2022-04-20 18:05:00|20846.8|20838.8|20837.3|20829.3|20849.3|20841.3|20833.3|20825.3|23
1650478200000|2022-04-20 18:10:00|20837.8|20829.8|20828.8|20820.8|20840.3|20832.3|20827.3|20819.3|41
1650478500000|2022-04-20 18:15:00|20828.3|20820.3|20810.3|20802.3|20832.3|20824.3|20810.3|20802.3|120
1650478800000|2022-04-20 18:20:00|20809.8|20801.8|20809.8|20801.8|20816.3|20808.3|20804.3|20796.3|82
1650479100000|2022-04-20 18:25:00|20809.3|20801.3|20787.8|20779.8|20810.3|20802.3|20783.8|20775.8|368
1650479400000|2022-04-20 18:30:00|20788.3|20780.3|20782.3|20774.3|20793.3|20785.3|20777.8|20769.8|62
1650479700000|2022-04-20 18:35:00|20781.3|20773.3|20772.3|20764.3|20783.3|20775.3|20765.8|20757.8|77
1650480000000|2022-04-20 18:40:00|20771.8|20763.8|20762.8|20754.8|20775.3|20767.3|20762.3|20754.3|78
1650480300000|2022-04-20 18:45:00|20762.3|20754.3|20767.3|20759.3|20777.3|20769.3|20757.3|20749.3|166
1650480600000|2022-04-20 18:50:00|20766.8|20758.8|20752.3|20744.3|20771.3|20763.3|20751.8|20743.8|219
1650480900000|2022-04-20 18:55:00|20753.3|20745.3|20779.4|20749.4|20779.4|20770.8|20752.8|20744.8|232
1650481200000|2022-04-20 19:00:00|20779.2|20749.2|20796|20766|20798|20768|20772|20742|0
1650481500000|2022-04-20 19:05:00|20795.8|20765.8|20790.5|20760.5|20795.8|20765.8|20780.3|20750.3|0
1650481800000|2022-04-20 19:10:00|20790.7|20760.7|20809.6|20779.6|20812.9|20782.9|20788|20758|0
1650482100000|2022-04-20 19:15:00|20809.4|20779.4|20810|20780|20818.2|20788.2|20807.6|20777.6|0
1650482400000|2022-04-20 19:20:00|20809.8|20779.8|20802.5|20772.5|20815.8|20785.8|20801|20771|0
1650482700000|2022-04-20 19:25:00|20802.7|20772.7|20800.6|20770.6|20819.2|20789.2|20798|20768|0
1650483000000|2022-04-20 19:30:00|20800.4|20770.4|20784.9|20754.9|20804.4|20774.4|20784.7|20754.7|0
1650483300000|2022-04-20 19:35:00|20785.1|20755.1|20792.8|20762.8|20798.1|20768.1|20776.3|20746.3|0
1650483600000|2022-04-20 19:40:00|20792.5|20762.5|20790.6|20760.6|20795.9|20765.9|20785.1|20755.1|0
1650483900000|2022-04-20 19:45:00|20791|20761|20806|20776|20819.6|20789.6|20791|20761|0
1650484200000|2022-04-20 19:50:00|20806.2|20776.2|20783.1|20753.1|20808.7|20778.7|20775.4|20745.4|0
1650484500000|2022-04-20 19:55:00|20783.8|20753.8|20769.2|20739.2|20785.7|20755.7|20753.1|20723.1|0
1650484800000|2022-04-20 20:00:00|20767.4|20737.4|20804.5|20774.5|20810|20780|20763.6|20733.6|0
1650485100000|2022-04-20 20:05:00|20803.6|20773.6|20812.1|20782.1|20825.9|20795.9|20770|20740|0
1650485400000|2022-04-20 20:10:00|20813|20783|20808.8|20778.8|20816.7|20786.7|20805.1|20775.1|0
1650485700000|2022-04-20 20:15:00|20808.3|20778.3|20800.2|20770.2|20813.5|20783.5|20798.6|20768.6|0
1650486000000|2022-04-20 20:20:00|20800.7|20770.7|20799.3|20769.3|20803|20773|20795.6|20765.6|0
1650486300000|2022-04-20 20:25:00|20798.8|20768.8|20801.1|20771.1|20803.9|20773.9|20796.5|20766.5|0
1650486600000|2022-04-20 20:30:00|20800.7|20770.7|20813.3|20783.3|20816|20786|20800.2|20770.2|0
1650486900000|2022-04-20 20:35:00|20812.3|20782.3|20816|20786|20816.9|20786.9|20811.4|20781.4|0
1650487200000|2022-04-20 20:40:00|20816.9|20786.9|20815.4|20785.4|20817.3|20787.3|20813.5|20783.5|0
1650487500000|2022-04-20 20:45:00|20814.5|20784.5|20821|20791|20821|20791|20813.5|20783.5|0
1650487800000|2022-04-20 20:50:00|20820.5|20790.5|20822.4|20792.4|20823.4|20793.4|20820.5|20790.5|0
1650488100000|2022-04-20 20:55:00|20823.4|20793.4|20820.7|20790.7|20824.3|20794.3|20820.1|20790.1|0
1650488400000|2022-04-20 21:00:00|20820|20790|20820.3|20790.3|20820.5|20790.5|20819.1|20789.1|0
1650488700000|2022-04-20 21:05:00|20820.4|20790.4|20822.3|20792.3|20823|20793|20819.9|20789.9|2
1650489000000|2022-04-20 21:10:00|20822.2|20792.2|20825.8|20795.8|20826.3|20796.3|20822.2|20792.2|1
1650489300000|2022-04-20 21:15:00|20825.6|20795.6|20824.4|20794.4|20825.8|20795.8|20820.7|20790.7|0
1650489600000|2022-04-20 21:20:00|20824.1|20794.1|20824.7|20794.7|20824.8|20794.8|20823.7|20793.7|0
1650489900000|2022-04-20 21:25:00|20824.3|20794.3|20826.5|20796.5|20826.5|20796.5|20821.9|20791.9|0
1650490200000|2022-04-20 21:30:00|20826.8|20796.8|20828.3|20798.3|20828.3|20798.3|20826.6|20796.6|0
1650490500000|2022-04-20 21:35:00|20829.1|20799.1|20828.8|20798.8|20829.1|20799.1|20827.2|20797.2|0
1650490800000|2022-04-20 21:40:00|20828.9|20798.9|20828.4|20798.4|20828.9|20798.9|20827.5|20797.5|0
1650491100000|2022-04-20 21:45:00|20828.7|20798.7|20827.9|20797.9|20828.7|20798.7|20827.9|20797.9|0
1650491400000|2022-04-20 21:50:00|20827.8|20797.8|20826.5|20796.5|20827.9|20797.9|20825.9|20795.9|0
1650491700000|2022-04-20 21:55:00|20825.6|20795.6|20824.6|20794.6|20825.7|20795.7|20824.6|20794.6|0
1650492000000|2022-04-20 22:00:00|20820.5|20790.5|20827.8|20797.8|20832.5|20802.5|20820|20790|0
1650492300000|2022-04-20 22:05:00|20827.3|20797.3|20831.8|20801.8|20835.5|20805.5|20825.9|20795.9|0
1650492600000|2022-04-20 22:10:00|20832.7|20802.7|20826.2|20796.2|20833.6|20803.6|20824.3|20794.3|0
1650492900000|2022-04-20 22:15:00|20827.1|20797.1|20827|20797|20832.1|20802.1|20827|20797|0
1650493200000|2022-04-20 22:20:00|20827.5|20797.5|20832.5|20802.5|20834.4|20804.4|20827.5|20797.5|0
1650493500000|2022-04-20 22:25:00|20831.6|20801.6|20828.8|20798.8|20832.5|20802.5|20828.8|20798.8|0
1650493800000|2022-04-20 22:30:00|20829.7|20799.7|20840.5|20810.5|20841|20811|20828.8|20798.8|0
1650494100000|2022-04-20 22:35:00|20840|20810|20845.2|20815.2|20846.1|20816.1|20839.1|20809.1|0
1650494400000|2022-04-20 22:40:00|20844.3|20814.3|20839.6|20809.6|20846|20816|20838.7|20808.7|0
1650494700000|2022-04-20 22:45:00|20838.7|20808.7|20830.8|20800.8|20839.6|20809.6|20825.5|20795.5|0
1650495000000|2022-04-20 22:50:00|20831.8|20801.8|20832.9|20802.9|20838.3|20808.3|20831.8|20801.8|0
1650495300000|2022-04-20 22:55:00|20831.9|20801.9|20827.1|20797.1|20835.7|20805.7|20826.7|20796.7|0
1650495600000|2022-04-20 23:00:00|20826.2|20796.2|20829.9|20799.9|20831.2|20801.2|20825.8|20795.8|0
1650495900000|2022-04-20 23:05:00|20829|20799|20829|20799|20831.8|20801.8|20829|20799|0
1650496200000|2022-04-20 23:10:00|20829.4|20799.4|20828.4|20798.4|20831.6|20801.6|20827.4|20797.4|0
1650496500000|2022-04-20 23:15:00|20827.9|20797.9|20832.1|20802.1|20832.1|20802.1|20827.4|20797.4|0
1650496800000|2022-04-20 23:20:00|20831.6|20801.6|20829.2|20799.2|20831.6|20801.6|20827.8|20797.8|0
1650497100000|2022-04-20 23:25:00|20829.6|20799.6|20832.3|20802.3|20832.3|20802.3|20828.7|20798.7|0
1650497400000|2022-04-20 23:30:00|20833.2|20803.2|20833.1|20803.1|20834.2|20804.2|20830.3|20800.3|0
1650497700000|2022-04-20 23:35:00|20834|20804|20833.9|20803.9|20836|20806|20832.1|20802.1|0
1650498000000|2022-04-20 23:40:00|20834.8|20804.8|20840|20810|20840.2|20810.2|20833.9|20803.9|0
1650498300000|2022-04-20 23:45:00|20840.1|20810.1|20841.5|20811.5|20841.9|20811.9|20836.3|20806.3|0
1650498600000|2022-04-20 23:50:00|20842.4|20812.4|20840.9|20810.9|20844.3|20814.3|20839.9|20809.9|0
1650498900000|2022-04-20 23:55:00|20840.4|20810.4|20831.9|20801.9|20841|20811|20831|20801|0
1650499200000|2022-04-21 00:00:00|20831|20801|20836.9|20806.9|20844.4|20814.4|20831|20801|0
1650499500000|2022-04-21 00:05:00|20836.4|20806.4|20840.6|20810.6|20844|20814|20836|20806|0
1650499800000|2022-04-21 00:10:00|20841.6|20811.6|20832.8|20802.8|20842.5|20812.5|20832|20802|0
1650500100000|2022-04-21 00:15:00|20831.8|20801.8|20838.8|20808.8|20843.6|20813.6|20831.7|20801.7|0
1650500400000|2022-04-21 00:20:00|20838.5|20808.5|20833.9|20803.9|20840.1|20810.1|20829.4|20799.4|0
1650500700000|2022-04-21 00:25:00|20834.3|20804.3|20837.2|20807.2|20840.7|20810.7|20834.3|20804.3|0
1650501000000|2022-04-21 00:30:00|20837.4|20807.4|20838.6|20808.6|20841.6|20811.6|20834.5|20804.5|0
1650501300000|2022-04-21 00:35:00|20838.2|20808.2|20835.3|20805.3|20840.9|20810.9|20828.1|20798.1|0
1650501600000|2022-04-21 00:40:00|20834.8|20804.8|20852.1|20822.1|20852.3|20822.3|20833.9|20803.9|0
1650501900000|2022-04-21 00:45:00|20852.5|20822.5|20843.4|20813.4|20853|20823|20842.2|20812.2|0
1650502200000|2022-04-21 00:50:00|20843.6|20813.6|20862.9|20832.9|20866.1|20836.1|20842.4|20812.4|0
1650502500000|2022-04-21 00:55:00|20863.1|20833.1|20870.2|20840.2|20874.3|20844.3|20861.5|20831.5|0
1650502800000|2022-04-21 01:00:00|20870.7|20840.7|20870.2|20840.2|20874.8|20844.8|20870|20840|0
1650503100000|2022-04-21 01:05:00|20869.7|20839.7|20853.8|20823.8|20869.7|20839.7|20852|20822|0
1650503400000|2022-04-21 01:10:00|20854.3|20824.3|20835.6|20805.6|20856.1|20826.1|20831|20801|0
1650503700000|2022-04-21 01:15:00|20834.3|20804.3|20786.6|20781.6|20836.6|20831.6|20759.1|20754.1|2153
1650504000000|2022-04-21 01:20:00|20784.1|20779.1|20731.1|20726.1|20789.6|20784.6|20711.1|20706.1|1922
1650504300000|2022-04-21 01:25:00|20730.6|20725.6|20761.6|20756.6|20769.1|20764.1|20727.1|20722.1|976
1650504600000|2022-04-21 01:30:00|20761.1|20756.1|20786.1|20781.1|20830.1|20825.1|20727.1|20722.1|4595
1650504900000|2022-04-21 01:35:00|20785.1|20780.1|20787.6|20782.6|20815.6|20810.6|20759.6|20754.6|2471
1650505200000|2022-04-21 01:40:00|20789.1|20784.1|20864.6|20859.6|20864.6|20859.6|20770.6|20765.6|2682
1650505500000|2022-04-21 01:45:00|20864.1|20859.1|20881.1|20876.1|20899.6|20894.6|20847.1|20842.1|2365
1650505800000|2022-04-21 01:50:00|20883.1|20878.1|20874.1|20869.1|20890.1|20885.1|20851.6|20846.6|1662
1650506100000|2022-04-21 01:55:00|20874.6|20869.6|20833.6|20828.6|20880.6|20875.6|20831.6|20826.6|1335
1650506400000|2022-04-21 02:00:00|20834.1|20829.1|20839.6|20834.6|20867.1|20862.1|20820.6|20815.6|2197
1650506700000|2022-04-21 02:05:00|20839.1|20834.1|20888.1|20883.1|20894.1|20889.1|20835.1|20830.1|1446
1650507000000|2022-04-21 02:10:00|20889.6|20884.6|20872.6|20867.6|20918.6|20913.6|20867.1|20862.1|1868
1650507300000|2022-04-21 02:15:00|20873.1|20868.1|20840.6|20835.6|20881.1|20876.1|20836.1|20831.1|1171
1650507600000|2022-04-21 02:20:00|20840.1|20835.1|20830.1|20825.1|20840.1|20835.1|20813.1|20808.1|1505
1650507900000|2022-04-21 02:25:00|20829.6|20824.6|20819.6|20814.6|20840.6|20835.6|20796.6|20791.6|1299
1650508200000|2022-04-21 02:30:00|20820.1|20815.1|20825.1|20820.1|20835.6|20830.6|20809.1|20804.1|1012
1650508500000|2022-04-21 02:35:00|20824.6|20819.6|20772.6|20767.6|20833.1|20828.1|20771.6|20766.6|1540
1650508800000|2022-04-21 02:40:00|20773.6|20768.6|20765.1|20760.1|20776.1|20771.1|20754.6|20749.6|1181
1650509100000|2022-04-21 02:45:00|20765.6|20760.6|20742.6|20737.6|20771.6|20766.6|20724.6|20719.6|1772
1650509400000|2022-04-21 02:50:00|20742.1|20737.1|20705.1|20700.1|20742.6|20737.6|20678.1|20673.1|2703
1650509700000|2022-04-21 02:55:00|20703.1|20698.1|20716.1|20711.1|20717.1|20712.1|20670.1|20665.1|1686
1650510000000|2022-04-21 03:00:00|20714.1|20709.1|20710.1|20705.1|20721.1|20716.1|20691.1|20686.1|1239
1650510300000|2022-04-21 03:05:00|20708.1|20703.1|20704.6|20699.6|20712.1|20707.1|20686.1|20681.1|824
1650510600000|2022-04-21 03:10:00|20704.1|20699.1|20639.1|20634.1|20708.1|20703.1|20634.1|20629.1|1998
1650510900000|2022-04-21 03:15:00|20638.6|20633.6|20621.1|20616.1|20661.1|20656.1|20610.1|20605.1|1813
1650511200000|2022-04-21 03:20:00|20621.6|20616.6|20638.1|20633.1|20651.6|20646.6|20606.6|20601.6|1593
1650511500000|2022-04-21 03:25:00|20637.1|20632.1|20619.6|20614.6|20643.1|20638.1|20603.1|20598.1|1569
1650511800000|2022-04-21 03:30:00|20620.1|20615.1|20621.1|20616.1|20638.1|20633.1|20598.1|20593.1|1379
1650512100000|2022-04-21 03:35:00|20621.6|20616.6|20597.6|20592.6|20629.1|20624.1|20588.6|20583.6|1214
1650512400000|2022-04-21 03:40:00|20598.1|20593.1|20614.1|20609.1|20616.1|20611.1|20588.1|20583.1|1101
1650512700000|2022-04-21 03:45:00|20613.6|20608.6|20627.1|20622.1|20634.6|20629.6|20604.1|20599.1|987
1650513000000|2022-04-21 03:50:00|20626.6|20621.6|20581.6|20576.6|20629.1|20624.1|20576.1|20571.1|953
1650513300000|2022-04-21 03:55:00|20580.6|20575.6|20591.6|20586.6|20592.6|20587.6|20574.6|20569.6|932
1650513600000|2022-04-21 04:00:00|20598.8|20568.8|20598.2|20568.2|20599.6|20569.6|20590.1|20560.1|3
1650513900000|2022-04-21 04:05:00|20598.4|20568.4|20603.1|20573.1|20603.6|20573.6|20598.4|20568.4|0
1650514200000|2022-04-21 04:10:00|20603.4|20573.4|20612.8|20582.8|20613.3|20583.3|20603.4|20573.4|0
1650514500000|2022-04-21 04:15:00|20613.3|20583.3|20618.6|20588.6|20619.5|20589.5|20610.5|20580.5|0
1650514800000|2022-04-21 04:20:00|20618.4|20588.4|20630.2|20600.2|20630.9|20600.9|20616.6|20586.6|0
1650515100000|2022-04-21 04:25:00|20630.3|20600.3|20626.8|20596.8|20630.7|20600.7|20623.5|20593.5|0
1650515400000|2022-04-21 04:30:00|20626.5|20596.5|20625.3|20595.3|20632.2|20602.2|20625.3|20595.3|0
1650515700000|2022-04-21 04:35:00|20625.1|20595.1|20631.2|20601.2|20631.4|20601.4|20625.1|20595.1|0
1650516000000|2022-04-21 04:40:00|20630.9|20600.9|20628.3|20598.3|20631.4|20601.4|20627.4|20597.4|0
1650516300000|2022-04-21 04:45:00|20627.8|20597.8|20627|20597|20636.9|20606.9|20626.3|20596.3|0
1650516600000|2022-04-21 04:50:00|20627.2|20597.2|20630.9|20600.9|20630.9|20600.9|20624.1|20594.1|0
1650516900000|2022-04-21 04:55:00|20631.1|20601.1|20631.3|20601.3|20631.3|20601.3|20630.4|20600.4|0
1650517200000|2022-04-21 05:00:00|20630.9|20600.9|20534.1|20529.1|20630.9|20603.1|20529.6|20524.6|2697
1650517500000|2022-04-21 05:05:00|20533.1|20528.1|20626.6|20621.6|20676.6|20671.6|20532.6|20527.6|4552
1650517800000|2022-04-21 05:10:00|20626.1|20621.1|20684.1|20679.1|20687.6|20682.6|20605.6|20600.6|2520
1650518100000|2022-04-21 05:15:00|20685.1|20680.1|20725.1|20720.1|20731.1|20726.1|20681.1|20676.1|2978
1650518400000|2022-04-21 05:20:00|20724.6|20719.6|20686.1|20681.1|20727.6|20722.6|20671.1|20666.1|1909
1650518700000|2022-04-21 05:25:00|20684.1|20679.1|20628.6|20623.6|20685.1|20680.1|20613.6|20608.6|1747
1650519000000|2022-04-21 05:30:00|20629.6|20624.6|20606.6|20601.6|20633.6|20628.6|20587.1|20582.1|1327
1650519300000|2022-04-21 05:35:00|20607.1|20602.1|20608.6|20603.6|20620.1|20615.1|20589.1|20584.1|981
1650519600000|2022-04-21 05:40:00|20609.1|20604.1|20602.1|20597.1|20629.6|20624.6|20596.6|20591.6|821
1650519900000|2022-04-21 05:45:00|20603.1|20598.1|20583.6|20578.6|20604.1|20599.1|20573.6|20568.6|1071
1650520200000|2022-04-21 05:50:00|20584.1|20579.1|20568.6|20563.6|20611.6|20606.6|20566.6|20561.6|1082
1650520500000|2022-04-21 05:55:00|20569.1|20564.1|20566.1|20561.1|20580.1|20575.1|20552.1|20547.1|1005
1650520800000|2022-04-21 06:00:00|20569.1|20564.1|20543.1|20538.1|20579.1|20574.1|20523.6|20518.6|1976
1650521100000|2022-04-21 06:05:00|20542.6|20537.6|20526.1|20521.1|20555.1|20550.1|20525.1|20520.1|1064
1650521400000|2022-04-21 06:10:00|20527.1|20522.1|20508.1|20503.1|20533.1|20528.1|20508.1|20503.1|1358
1650521700000|2022-04-21 06:15:00|20509.1|20504.1|20513.6|20508.6|20520.1|20515.1|20485.6|20480.6|1814
1650522000000|2022-04-21 06:20:00|20514.6|20509.6|20545.6|20540.6|20546.1|20541.1|20511.1|20506.1|1406
1650522300000|2022-04-21 06:25:00|20545.1|20540.1|20569.1|20564.1|20570.1|20565.1|20530.1|20525.1|1520
1650522600000|2022-04-21 06:30:00|20571.1|20566.1|20564.1|20559.1|20595.6|20590.6|20559.1|20554.1|1509
1650522900000|2022-04-21 06:35:00|20564.6|20559.6|20558.6|20553.6|20587.1|20582.1|20547.1|20542.1|769
1650523200000|2022-04-21 06:40:00|20559.1|20554.1|20589.6|20584.6|20597.1|20592.1|20545.6|20540.6|1047
1650523500000|2022-04-21 06:45:00|20589.1|20584.1|20594.1|20589.1|20607.1|20602.1|20568.1|20563.1|1235
1650523800000|2022-04-21 06:50:00|20593.6|20588.6|20641.1|20636.1|20656.1|20651.1|20582.1|20577.1|1971
1650524100000|2022-04-21 06:55:00|20641.6|20636.6|20630.6|20625.6|20665.1|20660.1|20628.6|20623.6|1427
1650524400000|2022-04-21 07:00:00|20632.6|20627.6|20617.6|20612.6|20642.6|20637.6|20609.6|20604.6|1116
1650524700000|2022-04-21 07:05:00|20617.1|20612.1|20660.6|20655.6|20663.1|20658.1|20609.6|20604.6|1132
1650525000000|2022-04-21 07:10:00|20661.1|20656.1|20634.6|20629.6|20661.1|20656.1|20614.6|20609.6|820
1650525300000|2022-04-21 07:15:00|20635.1|20630.1|20628.6|20623.6|20653.6|20648.6|20624.6|20619.6|780
1650525600000|2022-04-21 07:20:00|20629.6|20624.6|20649.1|20644.1|20651.1|20646.1|20629.1|20624.1|779
1650525900000|2022-04-21 07:25:00|20648.1|20643.1|20657.1|20652.1|20657.1|20652.1|20625.6|20620.6|734
1650526200000|2022-04-21 07:30:00|20655.1|20650.1|20649.1|20644.1|20660.1|20655.1|20622.6|20617.6|1128
1650526500000|2022-04-21 07:35:00|20648.6|20643.6|20639.6|20634.6|20655.6|20650.6|20633.6|20628.6|664
1650526800000|2022-04-21 07:40:00|20640.1|20635.1|20645.6|20640.6|20657.6|20652.6|20637.1|20632.1|626
1650527100000|2022-04-21 07:45:00|20645.1|20640.1|20631.1|20626.1|20646.1|20641.1|20609.6|20604.6|1813
1650527400000|2022-04-21 07:50:00|20630.1|20625.1|20661.1|20656.1|20670.6|20665.6|20623.1|20618.1|1754
1650527700000|2022-04-21 07:55:00|20661.6|20656.6|20663.6|20658.6|20683.1|20678.1|20639.1|20634.1|1804
1650528000000|2022-04-21 08:00:00|20662.1|20657.1|20661.6|20656.6|20684.6|20679.6|20658.1|20653.1|1548
1650528300000|2022-04-21 08:05:00|20662.1|20657.1|20688.1|20683.1|20695.1|20690.1|20659.6|20654.6|1544
1650528600000|2022-04-21 08:10:00|20687.1|20682.1|20685.1|20680.1|20688.1|20683.1|20664.6|20659.6|855
1650528900000|2022-04-21 08:15:00|20686.1|20681.1|20691.1|20686.1|20708.6|20703.6|20685.6|20680.6|1362
1650529200000|2022-04-21 08:20:00|20690.6|20685.6|20672.1|20667.1|20696.1|20691.1|20672.1|20667.1|546
1650529500000|2022-04-21 08:25:00|20671.6|20666.6|20655.6|20650.6|20676.1|20671.1|20646.6|20641.6|1175
1650529800000|2022-04-21 08:30:00|20667.6|20637.6|20665.2|20635.2|20670.6|20640.6|20657.1|20627.1|2
1650530100000|2022-04-21 08:35:00|20664.7|20634.7|20645.8|20615.8|20665.2|20635.2|20637.9|20607.9|0
1650530400000|2022-04-21 08:40:00|20646.2|20616.2|20635.5|20605.5|20650|20620|20635.5|20605.5|0
1650530700000|2022-04-21 08:45:00|20635.9|20605.9|20631.3|20601.3|20641.2|20611.2|20628.4|20598.4|0
1650531000000|2022-04-21 08:50:00|20631.8|20601.8|20647.5|20617.5|20660|20630|20631.3|20601.3|0
1650531300000|2022-04-21 08:55:00|20647|20617|20652.6|20622.6|20653|20623|20638.5|20608.5|0
1650531600000|2022-04-21 09:00:00|20652.4|20622.4|20620.4|20590.4|20658.9|20628.9|20619.9|20589.9|0
1650531900000|2022-04-21 09:05:00|20619.4|20589.4|20632.6|20602.6|20632.9|20602.9|20615.8|20585.8|0
1650532200000|2022-04-21 09:10:00|20632.4|20602.4|20636.9|20606.9|20636.9|20606.9|20629.3|20599.3|0
1650532500000|2022-04-21 09:15:00|20662.6|20654.6|20651.6|20643.6|20662.6|20654.6|20643.6|20635.6|310
1650532800000|2022-04-21 09:20:00|20651.1|20643.1|20659.1|20651.1|20660.1|20652.1|20645.6|20637.6|89
1650533100000|2022-04-21 09:25:00|20659.6|20651.6|20666.1|20658.1|20670.1|20662.1|20656.1|20648.1|47
1650533400000|2022-04-21 09:30:00|20666.6|20658.6|20662.6|20654.6|20671.1|20663.1|20657.6|20649.6|83
1650533700000|2022-04-21 09:35:00|20662.1|20654.1|20655.1|20647.1|20664.1|20656.1|20649.6|20641.6|69
1650534000000|2022-04-21 09:40:00|20655.6|20647.6|20655.1|20647.1|20657.1|20649.1|20649.6|20641.6|52
1650534300000|2022-04-21 09:45:00|20655.6|20647.6|20666.1|20658.1|20666.1|20658.1|20655.1|20647.1|33
1650534600000|2022-04-21 09:50:00|20665.6|20657.6|20665.1|20657.1|20667.1|20659.1|20657.1|20649.1|42
1650534900000|2022-04-21 09:55:00|20665.6|20657.6|20664.6|20656.6|20666.1|20658.1|20662.6|20654.6|21
1650535200000|2022-04-21 10:00:00|20663.1|20655.1|20668.1|20660.1|20675.6|20667.6|20661.6|20653.6|122
1650535500000|2022-04-21 10:05:00|20668.6|20660.6|20694.1|20686.1|20718.1|20710.1|20667.1|20659.1|405
1650535800000|2022-04-21 10:10:00|20693.6|20685.6|20691.6|20683.6|20693.6|20685.6|20678.1|20670.1|58
1650536100000|2022-04-21 10:15:00|20691.1|20683.1|20682.6|20674.6|20694.6|20686.6|20681.1|20673.1|65
1650536400000|2022-04-21 10:20:00|20683.1|20675.1|20690.6|20682.6|20691.6|20683.6|20677.1|20669.1|40
1650536700000|2022-04-21 10:25:00|20690.1|20682.1|20699.1|20691.1|20707.6|20699.6|20688.6|20680.6|60
1650537000000|2022-04-21 10:30:00|20699.6|20691.6|20699.6|20691.6|20703.1|20695.1|20694.1|20686.1|23
1650537300000|2022-04-21 10:35:00|20700.1|20692.1|20695.1|20687.1|20703.6|20695.6|20694.1|20686.1|16
1650537600000|2022-04-21 10:40:00|20695.6|20687.6|20700.1|20692.1|20700.1|20692.1|20692.6|20684.6|29
1650537900000|2022-04-21 10:45:00|20699.6|20691.6|20697.1|20689.1|20702.1|20694.1|20696.1|20688.1|27
1650538200000|2022-04-21 10:50:00|20696.6|20688.6|20688.1|20680.1|20696.6|20688.6|20682.6|20674.6|72
1650538500000|2022-04-21 10:55:00|20688.6|20680.6|20684.6|20676.6|20689.1|20681.1|20678.6|20670.6|35
1650538800000|2022-04-21 11:00:00|20685.1|20677.1|20670.1|20662.1|20685.6|20677.6|20667.1|20659.1|84
1650539100000|2022-04-21 11:05:00|20670.6|20662.6|20660.1|20652.1|20671.6|20663.6|20656.1|20648.1|136
1650539400000|2022-04-21 11:10:00|20660.6|20652.6|20664.1|20656.1|20664.6|20656.6|20654.1|20646.1|43
1650539700000|2022-04-21 11:15:00|20663.6|20655.6|20685.1|20677.1|20687.1|20679.1|20662.6|20654.6|55
1650540000000|2022-04-21 11:20:00|20685.6|20677.6|20684.1|20676.1|20692.6|20684.6|20681.1|20673.1|37
1650540300000|2022-04-21 11:25:00|20684.6|20676.6|20692.1|20684.1|20693.6|20685.6|20680.1|20672.1|43
1650540600000|2022-04-21 11:30:00|20692.6|20684.6|20708.1|20700.1|20710.1|20702.1|20689.6|20681.6|153
1650540900000|2022-04-21 11:35:00|20707.1|20699.1|20683.1|20675.1|20708.1|20700.1|20681.1|20673.1|68
1650541200000|2022-04-21 11:40:00|20682.6|20674.6|20685.6|20677.6|20693.1|20685.1|20681.6|20673.6|30
1650541500000|2022-04-21 11:45:00|20685.1|20677.1|20689.1|20681.1|20692.1|20684.1|20681.6|20673.6|31
1650541800000|2022-04-21 11:50:00|20689.6|20681.6|20690.6|20682.6|20690.6|20682.6|20679.6|20671.6|25
1650542100000|2022-04-21 11:55:00|20691.1|20683.1|20688.1|20680.1|20693.1|20685.1|20685.6|20677.6|38
1650542400000|2022-04-21 12:00:00|20687.6|20679.6|20690.6|20682.6|20694.1|20686.1|20687.6|20679.6|32
1650542700000|2022-04-21 12:05:00|20690.1|20682.1|20691.1|20683.1|20694.1|20686.1|20684.1|20676.1|32
1650543000000|2022-04-21 12:10:00|20690.6|20682.6|20694.1|20686.1|20695.1|20687.1|20688.6|20680.6|50
1650543300000|2022-04-21 12:15:00|20693.6|20685.6|20687.6|20679.6|20697.1|20689.1|20685.1|20677.1|71
1650543600000|2022-04-21 12:20:00|20688.6|20680.6|20694.1|20686.1|20694.1|20686.1|20680.6|20672.6|69
1650543900000|2022-04-21 12:25:00|20694.6|20686.6|20691.1|20683.1|20696.1|20688.1|20690.6|20682.6|50
1650544200000|2022-04-21 12:30:00|20691.6|20683.6|20692.1|20684.1|20696.1|20688.1|20688.6|20680.6|180
1650544500000|2022-04-21 12:35:00|20692.6|20684.6|20698.1|20690.1|20698.1|20690.1|20690.6|20682.6|105
1650544800000|2022-04-21 12:40:00|20697.6|20689.6|20696.1|20688.1|20703.6|20695.6|20693.6|20685.6|127
1650545100000|2022-04-21 12:45:00|20695.6|20687.6|20693.1|20685.1|20696.6|20688.6|20686.1|20678.1|103
1650545400000|2022-04-21 12:50:00|20692.6|20684.6|20697.1|20689.1|20700.1|20692.1|20692.6|20684.6|144
1650545700000|2022-04-21 12:55:00|20696.6|20688.6|20697.1|20689.1|20700.6|20692.6|20693.1|20685.1|77
1650546000000|2022-04-21 13:00:00|20696.1|20688.1|20698.6|20690.6|20700.6|20692.6|20693.6|20685.6|46
1650546300000|2022-04-21 13:05:00|20698.1|20690.1|20700.6|20692.6|20700.6|20692.6|20697.1|20689.1|42
1650546600000|2022-04-21 13:10:00|20700.1|20692.1|20706.6|20698.6|20709.6|20701.6|20699.6|20691.6|195
1650546900000|2022-04-21 13:15:00|20707.1|20699.1|20706.6|20698.6|20714.6|20706.6|20706.1|20698.1|236
1650547200000|2022-04-21 13:20:00|20707.6|20699.6|20696.1|20688.1|20707.6|20699.6|20693.6|20685.6|333
1650547500000|2022-04-21 13:25:00|20696.6|20688.6|20697.6|20689.6|20701.1|20693.1|20680.6|20672.6|280
1650547800000|2022-04-21 13:30:00|20698.1|20690.1|20692.1|20684.1|20730.6|20722.6|20689.1|20681.1|957
1650548100000|2022-04-21 13:35:00|20694.6|20686.6|20621.6|20613.6|20724.1|20716.1|20617.1|20609.1|893
1650548400000|2022-04-21 13:40:00|20622.6|20614.6|20634.6|20626.6|20648.6|20640.6|20620.1|20612.1|572
1650548700000|2022-04-21 13:45:00|20635.1|20627.1|20609.6|20601.6|20635.1|20627.1|20589.1|20581.1|569
1650549000000|2022-04-21 13:50:00|20612.1|20604.1|20602.6|20594.6|20640.6|20632.6|20602.1|20594.1|256
1650549300000|2022-04-21 13:55:00|20603.6|20595.6|20537.1|20529.1|20607.1|20599.1|20535.6|20527.6|626
1650549600000|2022-04-21 14:00:00|20538.1|20530.1|20542.6|20534.6|20561.1|20553.1|20522.6|20514.6|513
1650549900000|2022-04-21 14:05:00|20543.1|20535.1|20467.6|20459.6|20543.1|20535.1|20454.6|20446.6|1350
1650550200000|2022-04-21 14:10:00|20468.6|20460.6|20450.1|20442.1|20468.6|20460.6|20426.1|20418.1|1280
1650550500000|2022-04-21 14:15:00|20450.6|20442.6|20453.6|20445.6|20495.6|20487.6|20446.6|20438.6|701
1650550800000|2022-04-21 14:20:00|20452.1|20444.1|20453.6|20445.6|20462.1|20454.1|20418.1|20410.1|518
1650551100000|2022-04-21 14:25:00|20452.6|20444.6|20488.6|20480.6|20488.6|20480.6|20430.1|20422.1|455
1650551400000|2022-04-21 14:30:00|20489.1|20481.1|20509.1|20501.1|20509.6|20501.6|20483.1|20475.1|456
1650551700000|2022-04-21 14:35:00|20510.1|20502.1|20499.1|20491.1|20515.6|20507.6|20489.1|20481.1|288
1650552000000|2022-04-21 14:40:00|20500.1|20492.1|20484.1|20476.1|20500.1|20492.1|20467.1|20459.1|308
1650552300000|2022-04-21 14:45:00|20483.6|20475.6|20471.1|20463.1|20491.6|20483.6|20463.1|20455.1|239
1650552600000|2022-04-21 14:50:00|20470.6|20462.6|20474.6|20466.6|20494.1|20486.1|20463.6|20455.6|269
1650552900000|2022-04-21 14:55:00|20475.1|20467.1|20499.1|20491.1|20503.1|20495.1|20470.6|20462.6|317
1650553200000|2022-04-21 15:00:00|20498.1|20490.1|20492.6|20484.6|20500.6|20492.6|20472.1|20464.1|198
1650553500000|2022-04-21 15:05:00|20492.1|20484.1|20476.1|20468.1|20496.1|20488.1|20459.1|20451.1|199
1650553800000|2022-04-21 15:10:00|20475.6|20467.6|20483.6|20475.6|20495.1|20487.1|20467.6|20459.6|135
1650554100000|2022-04-21 15:15:00|20484.6|20476.6|20482.1|20474.1|20491.1|20483.1|20470.1|20462.1|149
1650554400000|2022-04-21 15:20:00|20481.6|20473.6|20466.6|20458.6|20483.1|20475.1|20450.1|20442.1|250
1650554700000|2022-04-21 15:25:00|20467.1|20459.1|20453.1|20445.1|20477.6|20469.6|20450.6|20442.6|306
1650555000000|2022-04-21 15:30:00|20454.6|20446.6|20438.6|20430.6|20459.1|20451.1|20426.6|20418.6|272
1650555300000|2022-04-21 15:35:00|20440.1|20432.1|20427.1|20419.1|20445.6|20437.6|20426.1|20418.1|134
1650555600000|2022-04-21 15:40:00|20428.1|20420.1|20414.1|20406.1|20438.6|20430.6|20412.6|20404.6|240
1650555900000|2022-04-21 15:45:00|20414.6|20406.6|20416.1|20408.1|20418.1|20410.1|20404.1|20396.1|207
1650556200000|2022-04-21 15:50:00|20415.6|20407.6|20420.6|20412.6|20428.1|20420.1|20406.6|20398.6|258
1650556500000|2022-04-21 15:55:00|20420.1|20412.1|20399.1|20391.1|20420.6|20412.6|20397.1|20389.1|193
1650556800000|2022-04-21 16:00:00|20400.6|20392.6|20393.1|20385.1|20413.6|20405.6|20389.1|20381.1|223
1650557100000|2022-04-21 16:05:00|20393.6|20385.6|20388.6|20380.6|20409.6|20401.6|20385.1|20377.1|110
1650557400000|2022-04-21 16:10:00|20389.6|20381.6|20381.6|20373.6|20395.1|20387.1|20369.1|20361.1|301
1650557700000|2022-04-21 16:15:00|20379.6|20371.6|20381.6|20373.6|20383.1|20375.1|20366.6|20358.6|192
1650558000000|2022-04-21 16:20:00|20382.6|20374.6|20361.1|20353.1|20387.6|20379.6|20360.6|20352.6|122
1650558300000|2022-04-21 16:25:00|20360.6|20352.6|20364.6|20356.6|20379.6|20371.6|20357.6|20349.6|117
1650558600000|2022-04-21 16:30:00|20366.6|20358.6|20384.6|20376.6|20387.1|20379.1|20363.1|20355.1|124
1650558900000|2022-04-21 16:35:00|20385.1|20377.1|20363.6|20355.6|20393.6|20385.6|20360.1|20352.1|199
1650559200000|2022-04-21 16:40:00|20365.1|20357.1|20378.1|20370.1|20382.6|20374.6|20364.6|20356.6|100
1650559500000|2022-04-21 16:45:00|20376.6|20368.6|20359.1|20351.1|20379.6|20371.6|20356.1|20348.1|138
1650559800000|2022-04-21 16:50:00|20360.1|20352.1|20336.1|20328.1|20360.1|20352.1|20332.6|20324.6|198
1650560100000|2022-04-21 16:55:00|20336.6|20328.6|20337.1|20329.1|20347.1|20339.1|20330.6|20322.6|129
1650560400000|2022-04-21 17:00:00|20338.1|20330.1|20327.6|20319.6|20349.6|20341.6|20320.6|20312.6|161
1650560700000|2022-04-21 17:05:00|20329.1|20321.1|20337.6|20329.6|20341.6|20333.6|20320.1|20312.1|125
1650561000000|2022-04-21 17:10:00|20340.1|20332.1|20349.1|20341.1|20351.6|20343.6|20327.6|20319.6|183
1650561300000|2022-04-21 17:15:00|20349.6|20341.6|20323.6|20315.6|20352.1|20344.1|20320.6|20312.6|128
1650561600000|2022-04-21 17:20:00|20323.1|20315.1|20354.6|20346.6|20381.1|20373.1|20322.1|20314.1|159
1650561900000|2022-04-21 17:25:00|20355.1|20347.1|20372.1|20364.1|20377.6|20369.6|20341.6|20333.6|115
1650562200000|2022-04-21 17:30:00|20371.6|20363.6|20360.1|20352.1|20387.6|20379.6|20352.6|20344.6|151
1650562500000|2022-04-21 17:35:00|20360.6|20352.6|20356.1|20348.1|20361.1|20353.1|20340.1|20332.1|90
1650562800000|2022-04-21 17:40:00|20355.1|20347.1|20342.1|20334.1|20364.1|20356.1|20327.1|20319.1|103
1650563100000|2022-04-21 17:45:00|20342.6|20334.6|20341.6|20333.6|20358.1|20350.1|20328.6|20320.6|77
1650563400000|2022-04-21 17:50:00|20341.1|20333.1|20324.6|20316.6|20342.1|20334.1|20319.1|20311.1|160
1650563700000|2022-04-21 17:55:00|20325.1|20317.1|20317.6|20309.6|20332.6|20324.6|20313.6|20305.6|117
1650564000000|2022-04-21 18:00:00|20316.1|20308.1|20291.6|20283.6|20316.1|20308.1|20291.1|20283.1|268
1650564300000|2022-04-21 18:05:00|20293.1|20285.1|20294.6|20286.6|20308.6|20300.6|20290.1|20282.1|77
1650564600000|2022-04-21 18:10:00|20293.6|20285.6|20291.6|20283.6|20304.6|20296.6|20290.1|20282.1|56
1650564900000|2022-04-21 18:15:00|20291.1|20283.1|20302.1|20294.1|20304.1|20296.1|20285.1|20277.1|110
1650565200000|2022-04-21 18:20:00|20302.6|20294.6|20295.6|20287.6|20320.1|20312.1|20294.6|20286.6|111
1650565500000|2022-04-21 18:25:00|20296.1|20288.1|20303.1|20295.1|20317.1|20309.1|20294.1|20286.1|79
1650565800000|2022-04-21 18:30:00|20303.6|20295.6|20334.6|20326.6|20336.1|20328.1|20292.1|20284.1|95
1650566100000|2022-04-21 18:35:00|20334.1|20326.1|20313.6|20305.6|20350.6|20342.6|20309.1|20301.1|94
1650566400000|2022-04-21 18:40:00|20314.1|20306.1|20291.1|20283.1|20316.6|20308.6|20291.1|20283.1|84
1650566700000|2022-04-21 18:45:00|20291.6|20283.6|20273.6|20265.6|20292.1|20284.1|20268.1|20260.1|118
1650567000000|2022-04-21 18:50:00|20273.1|20265.1|20277.6|20269.6|20281.6|20273.6|20270.6|20262.6|98
1650567300000|2022-04-21 18:55:00|20277.1|20269.1|20287.6|20257.6|20287.6|20273.1|20270.1|20257.6|161
1650567600000|2022-04-21 19:00:00|20287.3|20257.3|20257.7|20227.7|20287.3|20257.3|20257.2|20227.2|0
1650567900000|2022-04-21 19:05:00|20257.9|20227.9|20259.6|20229.6|20294.3|20264.3|20257.9|20227.9|0
1650568200000|2022-04-21 19:10:00|20257.5|20227.5|20248.4|20218.4|20266|20236|20245.1|20215.1|0
1650568500000|2022-04-21 19:15:00|20248.2|20218.2|20241.9|20211.9|20249.2|20219.2|20230.4|20200.4|0
1650568800000|2022-04-21 19:20:00|20241.6|20211.6|20261.1|20231.1|20261.3|20231.3|20220.8|20190.8|0
1650569100000|2022-04-21 19:25:00|20261.3|20231.3|20291.5|20261.5|20295.1|20265.1|20244.6|20214.6|0
1650569400000|2022-04-21 19:30:00|20291.3|20261.3|20256.4|20226.4|20292.6|20262.6|20254.3|20224.3|0
1650569700000|2022-04-21 19:35:00|20256.2|20226.2|20239.7|20209.7|20256.6|20226.6|20225.8|20195.8|0
1650570000000|2022-04-21 19:40:00|20239.8|20209.8|20260.8|20230.8|20265.4|20235.4|20235.3|20205.3|0
1650570300000|2022-04-21 19:45:00|20260.4|20230.4|20211.6|20181.6|20265.6|20235.6|20211.2|20181.2|0
1650570600000|2022-04-21 19:50:00|20213.8|20183.8|20252.1|20222.1|20257.2|20227.2|20213.8|20183.8|0
1650570900000|2022-04-21 19:55:00|20251.9|20221.9|20240.8|20210.8|20260.1|20230.1|20226.8|20196.8|0
1650571200000|2022-04-21 20:00:00|20242.6|20212.6|20232.3|20202.3|20249.1|20219.1|20224|20194|0
1650571500000|2022-04-21 20:05:00|20231.4|20201.4|20235.8|20205.8|20244.1|20214.1|20229.5|20199.5|0
1650571800000|2022-04-21 20:10:00|20236.7|20206.7|20240.8|20210.8|20251.9|20221.9|20216.4|20186.4|0
1650572100000|2022-04-21 20:15:00|20243.1|20213.1|20235.9|20205.9|20249.1|20219.1|20233.4|20203.4|0
1650572400000|2022-04-21 20:20:00|20235|20205|20235|20205|20239.6|20209.6|20230.6|20200.6|0
1650572700000|2022-04-21 20:25:00|20236.4|20206.4|20229.4|20199.4|20246.8|20216.8|20228|20198|0
1650573000000|2022-04-21 20:30:00|20230.3|20200.3|20233.2|20203.2|20236.9|20206.9|20223.8|20193.8|0
1650573300000|2022-04-21 20:35:00|20233.7|20203.7|20228.8|20198.8|20236|20206|20227|20197|0
1650573600000|2022-04-21 20:40:00|20229.7|20199.7|20234.3|20204.3|20237|20207|20228.5|20198.5|0
1650573900000|2022-04-21 20:45:00|20234.7|20204.7|20234|20204|20241.4|20211.4|20232.1|20202.1|0
1650574200000|2022-04-21 20:50:00|20234.9|20204.9|20227.7|20197.7|20235.8|20205.8|20225.8|20195.8|0
1650574500000|2022-04-21 20:55:00|20228.6|20198.6|20233.4|20203.4|20235.2|20205.2|20226.9|20196.9|0
1650574800000|2022-04-21 21:00:00|20232.5|20202.5|20234.4|20204.4|20235.3|20205.3|20232.3|20202.3|0
1650575100000|2022-04-21 21:05:00|20234.3|20204.3|20233.6|20203.6|20235.5|20205.5|20233.6|20203.6|0
1650575400000|2022-04-21 21:10:00|20233.5|20203.5|20232.3|20202.3|20233.6|20203.6|20232.3|20202.3|0
1650575700000|2022-04-21 21:15:00|20231.6|20201.6|20232.1|20202.1|20232.5|20202.5|20230|20200|0
1650576000000|2022-04-21 21:20:00|20232.2|20202.2|20234.2|20204.2|20234.2|20204.2|20231.4|20201.4|0
1650576300000|2022-04-21 21:25:00|20234.5|20204.5|20234|20204|20234.6|20204.6|20234|20204|0
1650576600000|2022-04-21 21:30:00|20234.1|20204.1|20234.3|20204.3|20234.3|20204.3|20233.5|20203.5|0
1650576900000|2022-04-21 21:35:00|20234.2|20204.2|20234.3|20204.3|20234.3|20204.3|20234.2|20204.2|0
1650577200000|2022-04-21 21:40:00|20234|20204|20233.9|20203.9|20234|20204|20233.6|20203.6|0
1650577500000|2022-04-21 21:45:00|20234.5|20204.5|20234|20204|20234.5|20204.5|20234|20204|0
1650577800000|2022-04-21 21:50:00|20234.3|20204.3|20232.2|20202.2|20234.3|20204.3|20231.7|20201.7|0
1650578100000|2022-04-21 21:55:00|20231.7|20201.7|20234.8|20204.8|20235.3|20205.3|20231.6|20201.6|0
1650578400000|2022-04-21 22:00:00|20239.5|20209.5|20225.3|20195.3|20243.2|20213.2|20223.4|20193.4|0
1650578700000|2022-04-21 22:05:00|20225.7|20195.7|20235.7|20205.7|20237.5|20207.5|20225.3|20195.3|0
1650579000000|2022-04-21 22:10:00|20236.6|20206.6|20235.2|20205.2|20236.6|20206.6|20228.4|20198.4|0
1650579300000|2022-04-21 22:15:00|20234.7|20204.7|20239.1|20209.1|20240|20210|20232.4|20202.4|0
1650579600000|2022-04-21 22:20:00|20239.5|20209.5|20244|20214|20247.6|20217.6|20237.3|20207.3|0
1650579900000|2022-04-21 22:25:00|20243.5|20213.5|20245.7|20215.7|20246.1|20216.1|20239.4|20209.4|0
1650580200000|2022-04-21 22:30:00|20246.1|20216.1|20256.5|20226.5|20257.5|20227.5|20246.1|20216.1|0
1650580500000|2022-04-21 22:35:00|20257.5|20227.5|20254.1|20224.1|20257.5|20227.5|20252.2|20222.2|0
1650580800000|2022-04-21 22:40:00|20254.2|20224.2|20254.3|20224.3|20256.8|20226.8|20250.5|20220.5|0
1650581100000|2022-04-21 22:45:00|20255.2|20225.2|20250.7|20220.7|20257.1|20227.1|20249.7|20219.7|0
1650581400000|2022-04-21 22:50:00|20249.8|20219.8|20245.1|20215.1|20250.7|20220.7|20244.2|20214.2|0
1650581700000|2022-04-21 22:55:00|20246.1|20216.1|20241.3|20211.3|20247|20217|20238.9|20208.9|0
1650582000000|2022-04-21 23:00:00|20240.4|20210.4|20237|20207|20249|20219|20237|20207|0
1650582300000|2022-04-21 23:05:00|20236.5|20206.5|20228.8|20198.8|20236.5|20206.5|20224.2|20194.2|0
1650582600000|2022-04-21 23:10:00|20229.7|20199.7|20230.4|20200.4|20235|20205|20229.2|20199.2|0
1650582900000|2022-04-21 23:15:00|20231.3|20201.3|20234.5|20204.5|20236.4|20206.4|20231.3|20201.3|0
1650583200000|2022-04-21 23:20:00|20234|20204|20236.6|20206.6|20236.6|20206.6|20231.7|20201.7|0
1650583500000|2022-04-21 23:25:00|20237.1|20207.1|20236.3|20206.3|20238.2|20208.2|20231.1|20201.1|0
1650583800000|2022-04-21 23:30:00|20237.3|20207.3|20240.7|20210.7|20241.9|20211.9|20236.3|20206.3|0
1650584100000|2022-04-21 23:35:00|20241.1|20211.1|20223.1|20193.1|20242.5|20212.5|20223.1|20193.1|0
1650584400000|2022-04-21 23:40:00|20224|20194|20239.6|20209.6|20239.6|20209.6|20224|20194|0
1650584700000|2022-04-21 23:45:00|20240.6|20210.6|20213.9|20183.9|20243.8|20213.8|20208.8|20178.8|0
1650585000000|2022-04-21 23:50:00|20213.4|20183.4|20216.9|20186.9|20228.2|20198.2|20213.4|20183.4|0
1650585300000|2022-04-21 23:55:00|20217.4|20187.4|20203.5|20173.5|20217.8|20187.8|20198.1|20168.1|0
1650585600000|2022-04-22 00:00:00|20204.5|20174.5|20208.7|20178.7|20211.1|20181.1|20199.9|20169.9|0
1650585900000|2022-04-22 00:05:00|20209.6|20179.6|20217.5|20187.5|20221.5|20191.5|20207.8|20177.8|0
1650586200000|2022-04-22 00:10:00|20217|20187|20217.2|20187.2|20219.4|20189.4|20200.8|20170.8|0
1650586500000|2022-04-22 00:15:00|20217.6|20187.6|20211.6|20181.6|20219|20189|20205|20175|0
1650586800000|2022-04-22 00:20:00|20211.2|20181.2|20224.2|20194.2|20228.1|20198.1|20211.2|20181.2|0
1650587100000|2022-04-22 00:25:00|20223.8|20193.8|20217.5|20187.5|20224.2|20194.2|20212.5|20182.5|0
1650587400000|2022-04-22 00:30:00|20216.2|20186.2|20232.5|20202.5|20232.5|20202.5|20208.9|20178.9|0
1650587700000|2022-04-22 00:35:00|20233.8|20203.8|20229.5|20199.5|20235.6|20205.6|20220.9|20190.9|0
1650588000000|2022-04-22 00:40:00|20229.9|20199.9|20195.7|20165.7|20230.5|20200.5|20195.2|20165.2|0
1650588300000|2022-04-22 00:45:00|20195.4|20165.4|20156.2|20126.2|20197.5|20167.5|20156.2|20126.2|0
1650588600000|2022-04-22 00:50:00|20157.2|20127.2|20169.4|20139.4|20173.2|20143.2|20154.6|20124.6|0
1650588900000|2022-04-22 00:55:00|20170.7|20140.7|20203.8|20173.8|20204.2|20174.2|20168.9|20138.9|0
1650589200000|2022-04-22 01:00:00|20204.2|20174.2|20180.2|20150.2|20206.5|20176.5|20175.2|20145.2|0
1650589500000|2022-04-22 01:05:00|20177.5|20147.5|20198.9|20168.9|20200.2|20170.2|20177|20147|0
1650589800000|2022-04-22 01:10:00|20198.6|20168.6|20213.8|20183.8|20222.9|20192.9|20196.5|20166.5|0
1650590100000|2022-04-22 01:15:00|20216.5|20186.5|20244.1|20239.1|20244.1|20239.1|20180.6|20175.6|2784
1650590400000|2022-04-22 01:20:00|20246.1|20241.1|20255.1|20250.1|20263.6|20258.6|20217.1|20212.1|1522
1650590700000|2022-04-22 01:25:00|20255.6|20250.6|20232.6|20227.6|20266.6|20261.6|20228.6|20223.6|1345
1650591000000|2022-04-22 01:30:00|20230.6|20225.6|20277.1|20272.1|20287.6|20282.6|20167.6|20162.6|7186
1650591300000|2022-04-22 01:35:00|20277.6|20272.6|20290.1|20285.1|20351.6|20346.6|20277.1|20272.1|5206
1650591600000|2022-04-22 01:40:00|20291.6|20286.6|20269.1|20264.1|20316.1|20311.1|20247.6|20242.6|3375
1650591900000|2022-04-22 01:45:00|20269.6|20264.6|20329.6|20324.6|20341.1|20336.1|20211.1|20206.1|3637
1650592200000|2022-04-22 01:50:00|20326.1|20321.1|20437.1|20432.1|20438.6|20433.6|20308.1|20303.1|4153
1650592500000|2022-04-22 01:55:00|20437.6|20432.6|20384.1|20379.1|20440.6|20435.6|20370.1|20365.1|3522
1650592800000|2022-04-22 02:00:00|20383.6|20378.6|20434.6|20429.6|20438.1|20433.1|20367.6|20362.6|2494
1650593100000|2022-04-22 02:05:00|20435.1|20430.1|20459.1|20454.1|20483.1|20478.1|20421.1|20416.1|2788
1650593400000|2022-04-22 02:10:00|20460.1|20455.1|20485.6|20480.6|20487.1|20482.1|20425.1|20420.1|2046
1650593700000|2022-04-22 02:15:00|20485.1|20480.1|20503.1|20498.1|20503.1|20498.1|20450.6|20445.6|1830
1650594000000|2022-04-22 02:20:00|20501.6|20496.6|20463.6|20458.6|20516.1|20511.1|20463.6|20458.6|2013
1650594300000|2022-04-22 02:25:00|20465.6|20460.6|20449.1|20444.1|20483.1|20478.1|20425.1|20420.1|1907
1650594600000|2022-04-22 02:30:00|20448.6|20443.6|20429.6|20424.6|20449.1|20444.1|20418.1|20413.1|1673
1650594900000|2022-04-22 02:35:00|20430.6|20425.6|20451.1|20446.1|20479.1|20474.1|20424.6|20419.6|1182
1650595200000|2022-04-22 02:40:00|20452.1|20447.1|20464.1|20459.1|20467.1|20462.1|20421.6|20416.6|970
1650595500000|2022-04-22 02:45:00|20460.1|20455.1|20459.6|20454.6|20495.6|20490.6|20435.1|20430.1|1543
1650595800000|2022-04-22 02:50:00|20460.1|20455.1|20451.1|20446.1|20464.1|20459.1|20437.1|20432.1|718
1650596100000|2022-04-22 02:55:00|20450.6|20445.6|20443.6|20438.6|20466.6|20461.6|20432.1|20427.1|896
1650596400000|2022-04-22 03:00:00|20443.1|20438.1|20450.1|20445.1|20470.1|20465.1|20437.1|20432.1|833
1650596700000|2022-04-22 03:05:00|20448.1|20443.1|20449.1|20444.1|20475.1|20470.1|20438.1|20433.1|778
1650597000000|2022-04-22 03:10:00|20449.6|20444.6|20520.1|20515.1|20522.1|20517.1|20447.6|20442.6|1662
1650597300000|2022-04-22 03:15:00|20519.6|20514.6|20511.1|20506.1|20549.6|20544.6|20498.1|20493.1|2338
1650597600000|2022-04-22 03:20:00|20510.6|20505.6|20476.1|20471.1|20513.1|20508.1|20469.1|20464.1|1153
1650597900000|2022-04-22 03:25:00|20475.6|20470.6|20518.1|20513.1|20519.1|20514.1|20461.1|20456.1|883
1650598200000|2022-04-22 03:30:00|20518.6|20513.6|20516.6|20511.6|20536.6|20531.6|20509.1|20504.1|1191
1650598500000|2022-04-22 03:35:00|20516.1|20511.1|20536.6|20531.6|20539.6|20534.6|20511.1|20506.1|585
1650598800000|2022-04-22 03:40:00|20535.1|20530.1|20570.1|20565.1|20572.6|20567.6|20535.1|20530.1|1510
1650599100000|2022-04-22 03:45:00|20569.6|20564.6|20582.1|20577.1|20604.1|20599.1|20565.1|20560.1|1746
1650599400000|2022-04-22 03:50:00|20582.6|20577.6|20552.6|20547.6|20582.6|20577.6|20552.1|20547.1|705
1650599700000|2022-04-22 03:55:00|20553.1|20548.1|20564.6|20559.6|20568.1|20563.1|20552.1|20547.1|474
1650600000000|2022-04-22 04:00:00|20577.4|20547.4|20574.4|20544.4|20578.6|20548.6|20572.3|20542.3|0
1650600300000|2022-04-22 04:05:00|20574.1|20544.1|20575|20545|20576|20546|20571.4|20541.4|0
1650600600000|2022-04-22 04:10:00|20573.7|20543.7|20582.5|20552.5|20582.5|20552.5|20571.2|20541.2|0
1650600900000|2022-04-22 04:15:00|20582.1|20552.1|20573.6|20543.6|20582.5|20552.5|20565.9|20535.9|0
1650601200000|2022-04-22 04:20:00|20573.1|20543.1|20598.4|20568.4|20598.6|20568.6|20573.1|20543.1|0
1650601500000|2022-04-22 04:25:00|20598.6|20568.6|20597.3|20567.3|20604|20574|20597.1|20567.1|0
1650601800000|2022-04-22 04:30:00|20597.6|20567.6|20578.2|20548.2|20597.6|20567.6|20576.8|20546.8|0
1650602100000|2022-04-22 04:35:00|20577.9|20547.9|20580.1|20550.1|20581.8|20551.8|20576.7|20546.7|0
1650602400000|2022-04-22 04:40:00|20580.3|20550.3|20577.6|20547.6|20580.5|20550.5|20572.6|20542.6|0
1650602700000|2022-04-22 04:45:00|20578.1|20548.1|20586.2|20556.2|20586.2|20556.2|20575.1|20545.1|0
1650603000000|2022-04-22 04:50:00|20586.6|20556.6|20589.8|20559.8|20590.8|20560.8|20585.2|20555.2|0
1650603300000|2022-04-22 04:55:00|20589.6|20559.6|20594.9|20564.9|20595.1|20565.1|20589.6|20559.6|0
1650603600000|2022-04-22 05:00:00|20599.3|20569.3|20566.1|20561.1|20599.3|20586.6|20529.6|20524.6|1490
1650603900000|2022-04-22 05:05:00|20565.6|20560.6|20634.1|20629.1|20636.1|20631.1|20554.6|20549.6|1661
1650604200000|2022-04-22 05:10:00|20635.6|20630.6|20691.1|20686.1|20693.6|20688.6|20623.1|20618.1|2125
1650604500000|2022-04-22 05:15:00|20690.6|20685.6|20636.6|20631.6|20710.6|20705.6|20636.1|20631.1|2316
1650604800000|2022-04-22 05:20:00|20637.1|20632.1|20620.1|20615.1|20655.6|20650.6|20615.1|20610.1|1324
1650605100000|2022-04-22 05:25:00|20620.6|20615.6|20575.1|20570.1|20631.1|20626.1|20558.6|20553.6|1748
1650605400000|2022-04-22 05:30:00|20575.6|20570.6|20582.6|20577.6|20583.6|20578.6|20552.6|20547.6|1303
1650605700000|2022-04-22 05:35:00|20580.6|20575.6|20651.6|20646.6|20654.1|20649.1|20572.6|20567.6|1525
1650606000000|2022-04-22 05:40:00|20651.1|20646.1|20695.1|20690.1|20702.6|20697.6|20629.6|20624.6|1702
1650606300000|2022-04-22 05:45:00|20692.6|20687.6|20636.1|20631.1|20693.6|20688.6|20636.1|20631.1|1133
1650606600000|2022-04-22 05:50:00|20635.1|20630.1|20649.6|20644.6|20663.6|20658.6|20631.6|20626.6|821
1650606900000|2022-04-22 05:55:00|20648.6|20643.6|20660.1|20655.1|20680.1|20675.1|20647.1|20642.1|843
1650607200000|2022-04-22 06:00:00|20659.6|20654.6|20644.6|20639.6|20669.6|20664.6|20621.6|20616.6|1391
1650607500000|2022-04-22 06:05:00|20644.1|20639.1|20627.1|20622.1|20650.1|20645.1|20613.1|20608.1|683
1650607800000|2022-04-22 06:10:00|20626.6|20621.6|20638.6|20633.6|20660.1|20655.1|20623.1|20618.1|715
1650608100000|2022-04-22 06:15:00|20639.1|20634.1|20619.6|20614.6|20645.1|20640.1|20618.6|20613.6|694
1650608400000|2022-04-22 06:20:00|20620.6|20615.6|20595.6|20590.6|20633.1|20628.1|20584.6|20579.6|1148
1650608700000|2022-04-22 06:25:00|20595.1|20590.1|20622.1|20617.1|20625.6|20620.6|20580.1|20575.1|1176
1650609000000|2022-04-22 06:30:00|20622.6|20617.6|20595.6|20590.6|20632.6|20627.6|20586.1|20581.1|798
1650609300000|2022-04-22 06:35:00|20595.1|20590.1|20594.6|20589.6|20615.6|20610.6|20568.6|20563.6|1087
1650609600000|2022-04-22 06:40:00|20594.1|20589.1|20606.1|20601.1|20608.6|20603.6|20575.1|20570.1|666
1650609900000|2022-04-22 06:45:00|20606.6|20601.6|20607.1|20602.1|20630.1|20625.1|20595.6|20590.6|834
1650610200000|2022-04-22 06:50:00|20606.6|20601.6|20619.1|20614.1|20625.6|20620.6|20592.6|20587.6|589
1650610500000|2022-04-22 06:55:00|20619.6|20614.6|20619.1|20614.1|20636.1|20631.1|20610.1|20605.1|708
1650610800000|2022-04-22 07:00:00|20620.1|20615.1|20653.1|20648.1|20663.1|20658.1|20605.6|20600.6|1007
1650611100000|2022-04-22 07:05:00|20653.6|20648.6|20652.6|20647.6|20686.1|20681.1|20635.6|20630.6|1228
1650611400000|2022-04-22 07:10:00|20652.1|20647.1|20647.6|20642.6|20681.6|20676.6|20638.1|20633.1|1197
1650611700000|2022-04-22 07:15:00|20647.1|20642.1|20627.6|20622.6|20661.1|20656.1|20620.6|20615.6|940
1650612000000|2022-04-22 07:20:00|20627.1|20622.1|20585.1|20580.1|20633.6|20628.6|20584.6|20579.6|1096
1650612300000|2022-04-22 07:25:00|20584.6|20579.6|20556.6|20551.6|20614.6|20609.6|20548.1|20543.1|1651
1650612600000|2022-04-22 07:30:00|20556.1|20551.1|20582.6|20577.6|20584.6|20579.6|20539.1|20534.1|1588
1650612900000|2022-04-22 07:35:00|20582.1|20577.1|20581.1|20576.1|20593.6|20588.6|20575.6|20570.6|786
1650613200000|2022-04-22 07:40:00|20581.6|20576.6|20574.1|20569.1|20587.1|20582.1|20561.6|20556.6|936
1650613500000|2022-04-22 07:45:00|20574.6|20569.6|20585.6|20580.6|20596.1|20591.1|20568.1|20563.1|730
1650613800000|2022-04-22 07:50:00|20586.6|20581.6|20602.6|20597.6|20609.6|20604.6|20579.1|20574.1|1282
1650614100000|2022-04-22 07:55:00|20602.1|20597.1|20617.6|20612.6|20620.1|20615.1|20581.6|20576.6|1205
1650614400000|2022-04-22 08:00:00|20618.1|20613.1|20628.6|20623.6|20643.6|20638.6|20606.6|20601.6|1521
1650614700000|2022-04-22 08:05:00|20628.1|20623.1|20624.1|20619.1|20649.1|20644.1|20619.1|20614.1|1459
1650615000000|2022-04-22 08:10:00|20625.1|20620.1|20599.6|20594.6|20634.1|20629.1|20593.6|20588.6|689
1650615300000|2022-04-22 08:15:00|20600.6|20595.6|20583.6|20578.6|20604.1|20599.1|20582.6|20577.6|487
1650615600000|2022-04-22 08:20:00|20583.1|20578.1|20604.1|20599.1|20610.6|20605.6|20573.1|20568.1|1130
1650615900000|2022-04-22 08:25:00|20605.1|20600.1|20606.6|20601.6|20620.1|20615.1|20601.6|20596.6|814
1650616200000|2022-04-22 08:30:00|20615|20585|20602|20572|20619.5|20589.5|20597.2|20567.2|1
1650616500000|2022-04-22 08:35:00|20602.3|20572.3|20592|20562|20605.4|20575.4|20585.2|20555.2|0
1650616800000|2022-04-22 08:40:00|20591.8|20561.8|20577|20547|20595.2|20565.2|20576.5|20546.5|0
1650617100000|2022-04-22 08:45:00|20578.3|20548.3|20580.3|20550.3|20591.4|20561.4|20568.9|20538.9|0
1650617400000|2022-04-22 08:50:00|20580.5|20550.5|20560.5|20530.5|20580.5|20550.5|20560.5|20530.5|0
1650617700000|2022-04-22 08:55:00|20560|20530|20568.9|20538.9|20578.4|20548.4|20556.8|20526.8|0
1650618000000|2022-04-22 09:00:00|20569.1|20539.1|20573.1|20543.1|20574.9|20544.9|20560.8|20530.8|0
1650618300000|2022-04-22 09:05:00|20573.5|20543.5|20578.4|20548.4|20598.3|20568.3|20572.6|20542.6|0
1650618600000|2022-04-22 09:10:00|20578.6|20548.6|20585.3|20555.3|20591.6|20561.6|20578.6|20548.6|0
1650618900000|2022-04-22 09:15:00|20586.6|20556.6|20531.1|20523.1|20591.1|20583.1|20524.1|20516.1|566
1650619200000|2022-04-22 09:20:00|20528.6|20520.6|20513.1|20505.1|20529.1|20521.1|20502.6|20494.6|330
1650619500000|2022-04-22 09:25:00|20513.6|20505.6|20517.1|20509.1|20522.1|20514.1|20511.6|20503.6|177
1650619800000|2022-04-22 09:30:00|20520.1|20512.1|20514.1|20506.1|20527.1|20519.1|20514.1|20506.1|150
1650620100000|2022-04-22 09:35:00|20514.6|20506.6|20510.1|20502.1|20519.6|20511.6|20499.6|20491.6|122
1650620400000|2022-04-22 09:40:00|20509.6|20501.6|20509.6|20501.6|20514.1|20506.1|20499.6|20491.6|91
1650620700000|2022-04-22 09:45:00|20509.1|20501.1|20498.6|20490.6|20509.1|20501.1|20485.1|20477.1|149
1650621000000|2022-04-22 09:50:00|20498.1|20490.1|20488.1|20480.1|20498.6|20490.6|20482.6|20474.6|109
1650621300000|2022-04-22 09:55:00|20487.6|20479.6|20479.1|20471.1|20494.6|20486.6|20469.6|20461.6|182
1650621600000|2022-04-22 10:00:00|20478.6|20470.6|20482.6|20474.6|20488.1|20480.1|20476.1|20468.1|100
1650621900000|2022-04-22 10:05:00|20483.1|20475.1|20464.6|20456.6|20489.1|20481.1|20464.1|20456.1|181
1650622200000|2022-04-22 10:10:00|20464.1|20456.1|20478.1|20470.1|20479.1|20471.1|20459.1|20451.1|134
1650622500000|2022-04-22 10:15:00|20478.6|20470.6|20484.6|20476.6|20489.1|20481.1|20473.1|20465.1|117
1650622800000|2022-04-22 10:20:00|20484.1|20476.1|20499.1|20491.1|20501.1|20493.1|20481.6|20473.6|160
1650623100000|2022-04-22 10:25:00|20498.6|20490.6|20488.6|20480.6|20503.1|20495.1|20484.6|20476.6|140
1650623400000|2022-04-22 10:30:00|20489.1|20481.1|20494.1|20486.1|20497.6|20489.6|20481.1|20473.1|45
1650623700000|2022-04-22 10:35:00|20493.6|20485.6|20500.1|20492.1|20504.6|20496.6|20490.1|20482.1|68
1650624000000|2022-04-22 10:40:00|20500.6|20492.6|20517.6|20509.6|20520.1|20512.1|20500.6|20492.6|119
1650624300000|2022-04-22 10:45:00|20517.1|20509.1|20522.6|20514.6|20529.1|20521.1|20515.1|20507.1|77
1650624600000|2022-04-22 10:50:00|20523.1|20515.1|20513.6|20505.6|20524.6|20516.6|20510.6|20502.6|72
1650624900000|2022-04-22 10:55:00|20513.1|20505.1|20519.1|20511.1|20523.1|20515.1|20509.6|20501.6|62
1650625200000|2022-04-22 11:00:00|20518.6|20510.6|20536.6|20528.6|20538.1|20530.1|20516.6|20508.6|70
1650625500000|2022-04-22 11:05:00|20537.1|20529.1|20543.6|20535.6|20546.6|20538.6|20532.1|20524.1|111
1650625800000|2022-04-22 11:10:00|20543.1|20535.1|20556.1|20548.1|20561.1|20553.1|20537.1|20529.1|176
1650626100000|2022-04-22 11:15:00|20556.6|20548.6|20558.6|20550.6|20560.6|20552.6|20540.6|20532.6|66
1650626400000|2022-04-22 11:20:00|20559.1|20551.1|20555.6|20547.6|20559.6|20551.6|20553.1|20545.1|83
1650626700000|2022-04-22 11:25:00|20556.1|20548.1|20561.6|20553.6|20565.1|20557.1|20553.1|20545.1|89
1650627000000|2022-04-22 11:30:00|20560.6|20552.6|20551.1|20543.1|20572.1|20564.1|20550.1|20542.1|74
1650627300000|2022-04-22 11:35:00|20550.1|20542.1|20558.1|20550.1|20560.6|20552.6|20547.1|20539.1|76
1650627600000|2022-04-22 11:40:00|20558.6|20550.6|20553.6|20545.6|20558.6|20550.6|20551.1|20543.1|46
1650627900000|2022-04-22 11:45:00|20554.1|20546.1|20549.6|20541.6|20555.6|20547.6|20542.6|20534.6|70
1650628200000|2022-04-22 11:50:00|20550.1|20542.1|20542.6|20534.6|20551.6|20543.6|20540.6|20532.6|63
1650628500000|2022-04-22 11:55:00|20543.1|20535.1|20546.6|20538.6|20551.1|20543.1|20531.6|20523.6|36
1650628800000|2022-04-22 12:00:00|20546.1|20538.1|20548.1|20540.1|20556.1|20548.1|20540.1|20532.1|39
1650629100000|2022-04-22 12:05:00|20548.6|20540.6|20536.1|20528.1|20548.6|20540.6|20527.1|20519.1|69
1650629400000|2022-04-22 12:10:00|20535.6|20527.6|20527.6|20519.6|20536.6|20528.6|20517.6|20509.6|98
1650629700000|2022-04-22 12:15:00|20527.1|20519.1|20538.1|20530.1|20549.1|20541.1|20526.6|20518.6|70
1650630000000|2022-04-22 12:20:00|20537.6|20529.6|20536.1|20528.1|20541.6|20533.6|20532.6|20524.6|29
1650630300000|2022-04-22 12:25:00|20535.6|20527.6|20549.1|20541.1|20551.1|20543.1|20534.6|20526.6|91
1650630600000|2022-04-22 12:30:00|20549.6|20541.6|20523.6|20515.6|20551.1|20543.1|20522.1|20514.1|65
1650630900000|2022-04-22 12:35:00|20523.1|20515.1|20521.6|20513.6|20529.6|20521.6|20520.1|20512.1|45
1650631200000|2022-04-22 12:40:00|20522.1|20514.1|20514.1|20506.1|20525.6|20517.6|20512.1|20504.1|86
1650631500000|2022-04-22 12:45:00|20514.6|20506.6|20503.6|20495.6|20518.1|20510.1|20498.6|20490.6|133
1650631800000|2022-04-22 12:50:00|20503.1|20495.1|20503.6|20495.6|20505.1|20497.1|20488.6|20480.6|117
1650632100000|2022-04-22 12:55:00|20503.1|20495.1|20502.6|20494.6|20509.1|20501.1|20489.6|20481.6|59
1650632400000|2022-04-22 13:00:00|20502.1|20494.1|20504.6|20496.6|20506.1|20498.1|20492.6|20484.6|98
1650632700000|2022-04-22 13:05:00|20504.1|20496.1|20488.6|20480.6|20507.1|20499.1|20487.6|20479.6|45
1650633000000|2022-04-22 13:10:00|20488.1|20480.1|20474.6|20466.6|20489.1|20481.1|20470.1|20462.1|173
1650633300000|2022-04-22 13:15:00|20474.1|20466.1|20475.6|20467.6|20484.6|20476.6|20470.6|20462.6|103
1650633600000|2022-04-22 13:20:00|20476.1|20468.1|20491.6|20483.6|20496.1|20488.1|20474.6|20466.6|234
1650633900000|2022-04-22 13:25:00|20490.6|20482.6|20478.1|20470.1|20494.1|20486.1|20474.6|20466.6|201
1650634200000|2022-04-22 13:30:00|20477.6|20469.6|20547.6|20539.6|20559.6|20551.6|20453.1|20445.1|919
1650634500000|2022-04-22 13:35:00|20547.1|20539.1|20503.1|20495.1|20569.6|20561.6|20497.6|20489.6|463
1650634800000|2022-04-22 13:40:00|20502.6|20494.6|20497.1|20489.1|20519.6|20511.6|20476.6|20468.6|261
1650635100000|2022-04-22 13:45:00|20497.6|20489.6|20540.1|20532.1|20540.1|20532.1|20492.6|20484.6|382
1650635400000|2022-04-22 13:50:00|20542.6|20534.6|20583.1|20575.1|20598.6|20590.6|20536.1|20528.1|426
1650635700000|2022-04-22 13:55:00|20579.6|20571.6|20569.6|20561.6|20588.1|20580.1|20560.6|20552.6|376
1650636000000|2022-04-22 14:00:00|20570.1|20562.1|20633.1|20625.1|20648.6|20640.6|20569.6|20561.6|805
1650636300000|2022-04-22 14:05:00|20636.6|20628.6|20706.1|20698.1|20708.1|20700.1|20634.6|20626.6|819
1650636600000|2022-04-22 14:10:00|20707.6|20699.6|20654.6|20646.6|20707.6|20699.6|20643.6|20635.6|574
1650636900000|2022-04-22 14:15:00|20654.1|20646.1|20625.1|20617.1|20663.6|20655.6|20616.1|20608.1|376
1650637200000|2022-04-22 14:20:00|20625.6|20617.6|20624.6|20616.6|20627.6|20619.6|20590.6|20582.6|491
1650637500000|2022-04-22 14:25:00|20624.1|20616.1|20604.1|20596.1|20633.1|20625.1|20599.6|20591.6|362
1650637800000|2022-04-22 14:30:00|20605.1|20597.1|20608.1|20600.1|20618.6|20610.6|20585.6|20577.6|350
1650638100000|2022-04-22 14:35:00|20608.6|20600.6|20608.1|20600.1|20632.6|20624.6|20601.1|20593.1|262
1650638400000|2022-04-22 14:40:00|20607.6|20599.6|20593.6|20585.6|20608.1|20600.1|20579.1|20571.1|298
1650638700000|2022-04-22 14:45:00|20591.6|20583.6|20611.6|20603.6|20630.6|20622.6|20591.1|20583.1|162
1650639000000|2022-04-22 14:50:00|20611.1|20603.1|20591.1|20583.1|20611.1|20603.1|20590.6|20582.6|188
1650639300000|2022-04-22 14:55:00|20592.1|20584.1|20588.6|20580.6|20611.6|20603.6|20588.1|20580.1|154
1650639600000|2022-04-22 15:00:00|20587.1|20579.1|20560.1|20552.1|20604.1|20596.1|20559.6|20551.6|234
1650639900000|2022-04-22 15:05:00|20560.6|20552.6|20620.6|20612.6|20623.6|20615.6|20554.6|20546.6|528
1650640200000|2022-04-22 15:10:00|20620.1|20612.1|20583.6|20575.6|20620.6|20612.6|20572.6|20564.6|308
1650640500000|2022-04-22 15:15:00|20582.6|20574.6|20603.1|20595.1|20615.1|20607.1|20574.6|20566.6|466
1650640800000|2022-04-22 15:20:00|20602.6|20594.6|20567.1|20559.1|20615.6|20607.6|20566.1|20558.1|250
1650641100000|2022-04-22 15:25:00|20569.6|20561.6|20567.6|20559.6|20574.6|20566.6|20556.6|20548.6|334
1650641400000|2022-04-22 15:30:00|20569.6|20561.6|20552.6|20544.6|20579.6|20571.6|20538.6|20530.6|420
1650641700000|2022-04-22 15:35:00|20553.1|20545.1|20538.1|20530.1|20559.1|20551.1|20536.1|20528.1|267
1650642000000|2022-04-22 15:40:00|20538.6|20530.6|20498.1|20490.1|20548.1|20540.1|20495.6|20487.6|504
1650642300000|2022-04-22 15:45:00|20500.1|20492.1|20510.6|20502.6|20523.6|20515.6|20497.6|20489.6|183
1650642600000|2022-04-22 15:50:00|20509.6|20501.6|20511.1|20503.1|20520.6|20512.6|20501.1|20493.1|125
1650642900000|2022-04-22 15:55:00|20510.6|20502.6|20501.1|20493.1|20516.6|20508.6|20500.6|20492.6|85
1650643200000|2022-04-22 16:00:00|20500.6|20492.6|20498.6|20490.6|20505.1|20497.1|20493.1|20485.1|141
1650643500000|2022-04-22 16:05:00|20498.1|20490.1|20498.1|20490.1|20509.6|20501.6|20497.6|20489.6|120
1650643800000|2022-04-22 16:10:00|20498.6|20490.6|20498.6|20490.6|20502.1|20494.1|20480.1|20472.1|186
1650644100000|2022-04-22 16:15:00|20497.6|20489.6|20481.6|20473.6|20499.1|20491.1|20476.1|20468.1|111
1650644400000|2022-04-22 16:20:00|20483.6|20475.6|20461.1|20453.1|20493.1|20485.1|20456.1|20448.1|429
1650644700000|2022-04-22 16:25:00|20461.6|20453.6|20444.6|20436.6|20475.1|20467.1|20444.6|20436.6|312
1650645000000|2022-04-22 16:30:00|20445.1|20437.1|20449.1|20441.1|20456.6|20448.6|20442.1|20434.1|285
1650645300000|2022-04-22 16:35:00|20448.6|20440.6|20443.1|20435.1|20464.6|20456.6|20442.1|20434.1|219
1650645600000|2022-04-22 16:40:00|20443.6|20435.6|20414.1|20406.1|20447.1|20439.1|20407.6|20399.6|485
1650645900000|2022-04-22 16:45:00|20413.6|20405.6|20422.1|20414.1|20427.1|20419.1|20412.6|20404.6|154
1650646200000|2022-04-22 16:50:00|20420.1|20412.1|20397.6|20389.6|20420.6|20412.6|20397.6|20389.6|134
1650646500000|2022-04-22 16:55:00|20398.1|20390.1|20396.6|20388.6|20407.6|20399.6|20390.6|20382.6|199
1650646800000|2022-04-22 17:00:00|20396.1|20388.1|20379.1|20371.1|20402.6|20394.6|20371.6|20363.6|225
1650647100000|2022-04-22 17:05:00|20379.6|20371.6|20369.6|20361.6|20390.6|20382.6|20368.6|20360.6|226
1650647400000|2022-04-22 17:10:00|20369.1|20361.1|20371.6|20363.6|20388.6|20380.6|20366.1|20358.1|97
1650647700000|2022-04-22 17:15:00|20371.1|20363.1|20378.6|20370.6|20385.1|20377.1|20367.1|20359.1|102
1650648000000|2022-04-22 17:20:00|20378.1|20370.1|20353.1|20345.1|20378.6|20370.6|20349.6|20341.6|121
1650648300000|2022-04-22 17:25:00|20352.6|20344.6|20362.1|20354.1|20369.6|20361.6|20347.1|20339.1|169
1650648600000|2022-04-22 17:30:00|20362.6|20354.6|20356.1|20348.1|20362.6|20354.6|20351.1|20343.1|101
1650648900000|2022-04-22 17:35:00|20354.6|20346.6|20358.6|20350.6|20371.6|20363.6|20352.1|20344.1|100
1650649200000|2022-04-22 17:40:00|20359.1|20351.1|20367.6|20359.6|20368.1|20360.1|20350.6|20342.6|83
1650649500000|2022-04-22 17:45:00|20367.1|20359.1|20371.1|20363.1|20380.6|20372.6|20366.1|20358.1|151
1650649800000|2022-04-22 17:50:00|20371.6|20363.6|20357.1|20349.1|20371.6|20363.6|20357.1|20349.1|47
1650650100000|2022-04-22 17:55:00|20357.6|20349.6|20367.6|20359.6|20377.1|20369.1|20357.1|20349.1|185
1650650400000|2022-04-22 18:00:00|20367.1|20359.1|20355.6|20347.6|20370.1|20362.1|20354.6|20346.6|121
1650650700000|2022-04-22 18:05:00|20355.1|20347.1|20360.6|20352.6|20375.6|20367.6|20355.1|20347.1|91
1650651000000|2022-04-22 18:10:00|20359.1|20351.1|20383.1|20375.1|20391.6|20383.6|20359.1|20351.1|214
1650651300000|2022-04-22 18:15:00|20382.6|20374.6|20405.1|20397.1|20409.1|20401.1|20375.6|20367.6|125
1650651600000|2022-04-22 18:20:00|20406.1|20398.1|20396.6|20388.6|20415.6|20407.6|20391.6|20383.6|139
1650651900000|2022-04-22 18:25:00|20396.1|20388.1|20386.6|20378.6|20396.1|20388.1|20379.6|20371.6|64
1650652200000|2022-04-22 18:30:00|20386.1|20378.1|20362.1|20354.1|20390.1|20382.1|20362.1|20354.1|40
1650652500000|2022-04-22 18:35:00|20362.6|20354.6|20365.6|20357.6|20367.1|20359.1|20355.1|20347.1|74
1650652800000|2022-04-22 18:40:00|20365.1|20357.1|20366.1|20358.1|20379.6|20371.6|20361.6|20353.6|52
1650653100000|2022-04-22 18:45:00|20366.6|20358.6|20365.1|20357.1|20369.6|20361.6|20363.1|20355.1|79
1650653400000|2022-04-22 18:50:00|20364.6|20356.6|20350.6|20342.6|20367.6|20359.6|20349.1|20341.1|85
1650653700000|2022-04-22 18:55:00|20352.1|20344.1|20374.1|20344.1|20374.1|20357.1|20338.1|20330.1|138
1650654000000|2022-04-22 19:00:00|20378.3|20348.3|20362.4|20332.4|20379.7|20349.7|20359.6|20329.6|0
1650654300000|2022-04-22 19:05:00|20362.6|20332.6|20385.3|20355.3|20395.8|20365.8|20362|20332|0
1650654600000|2022-04-22 19:10:00|20386.4|20356.4|20439|20409|20447.1|20417.1|20377.3|20347.3|0
1650654900000|2022-04-22 19:15:00|20439.2|20409.2|20447.1|20417.1|20464.7|20434.7|20425.5|20395.5|0
1650655200000|2022-04-22 19:20:00|20446.9|20416.9|20408|20378|20450|20420|20406.2|20376.2|0
1650655500000|2022-04-22 19:25:00|20409.1|20379.1|20410.8|20380.8|20425.4|20395.4|20407.8|20377.8|0
1650655800000|2022-04-22 19:30:00|20410.6|20380.6|20464.8|20434.8|20465.7|20435.7|20410.2|20380.2|0
1650656100000|2022-04-22 19:35:00|20465.3|20435.3|20451.9|20421.9|20473.7|20443.7|20442.5|20412.5|0
1650656400000|2022-04-22 19:40:00|20452.1|20422.1|20436.4|20406.4|20468|20438|20426.3|20396.3|0
1650656700000|2022-04-22 19:45:00|20436.6|20406.6|20397.1|20367.1|20436.8|20406.8|20394.6|20364.6|0
1650657000000|2022-04-22 19:50:00|20396.7|20366.7|20363.7|20333.7|20397.8|20367.8|20354.9|20324.9|0
1650657300000|2022-04-22 19:55:00|20363.4|20333.4|20364.3|20334.3|20371.8|20341.8|20345.6|20315.6|0
1650657600000|2022-04-22 20:00:00|20365.3|20335.3|20342.5|20312.5|20371.8|20341.8|20341.3|20311.3|0
1650657900000|2022-04-22 20:05:00|20342|20312|20303.4|20273.4|20349.2|20319.2|20301.5|20271.5|0
1650658200000|2022-04-22 20:10:00|20303.9|20273.9|20312|20282|20316.7|20286.7|20300.4|20270.4|0
1650658500000|2022-04-22 20:15:00|20312.3|20282.3|20306.8|20276.8|20316.8|20286.8|20300.2|20270.2|0
1650658800000|2022-04-22 20:20:00|20307.8|20277.8|20306|20276|20308.7|20278.7|20303.9|20273.9|0
1650659100000|2022-04-22 20:25:00|20305.5|20275.5|20298|20268|20306.4|20276.4|20297.7|20267.7|0
1650659400000|2022-04-22 20:30:00|20299.9|20269.9|20294.4|20264.4|20305.7|20275.7|20293.3|20263.3|0
1650659700000|2022-04-22 20:35:00|20294.9|20264.9|20309.7|20279.7|20309.7|20279.7|20289.6|20259.6|0
1650660000000|2022-04-22 20:40:00|20308.7|20278.7|20307.4|20277.4|20311.6|20281.6|20304.9|20274.9|0
1650660300000|2022-04-22 20:45:00|20308.3|20278.3|20289.1|20259.1|20309.3|20279.3|20287.7|20257.7|0
1650660600000|2022-04-22 20:50:00|20292|20262|20287.5|20257.5|20296.6|20266.6|20284.6|20254.6|0
1650660900000|2022-04-22 20:55:00|20288.5|20258.5|20279.9|20249.9|20294.5|20264.5|20278.2|20248.2|0
1650837600000|2022-04-24 22:00:00|20314|20284|20281.7|20251.7|20315|20285|20273.3|20243.3|0
1650837900000|2022-04-24 22:05:00|20280.7|20250.7|20283.3|20253.3|20290.6|20260.6|20273.5|20243.5|0
1650838200000|2022-04-24 22:10:00|20282.4|20252.4|20286.2|20256.2|20289.8|20259.8|20273.3|20243.3|0
1650838500000|2022-04-24 22:15:00|20286.7|20256.7|20272.7|20242.7|20287.2|20257.2|20272.7|20242.7|0
1650838800000|2022-04-24 22:20:00|20270.8|20240.8|20271.5|20241.5|20283.2|20253.2|20260.6|20230.6|0
1650839100000|2022-04-24 22:25:00|20271|20241|20259.4|20229.4|20274.4|20244.4|20259.4|20229.4|0
1650839400000|2022-04-24 22:30:00|20257.5|20227.5|20243.7|20213.7|20259.9|20229.9|20242.7|20212.7|0
1650839700000|2022-04-24 22:35:00|20242.7|20212.7|20206.2|20176.2|20248.2|20218.2|20203.5|20173.5|0
1650840000000|2022-04-24 22:40:00|20205.8|20175.8|20198.1|20168.1|20207.7|20177.7|20186.2|20156.2|0
1650840300000|2022-04-24 22:45:00|20198.6|20168.6|20198.7|20168.7|20200.4|20170.4|20191.1|20161.1|0
1650840600000|2022-04-24 22:50:00|20197.7|20167.7|20203|20173|20209.4|20179.4|20189.2|20159.2|0
1650840900000|2022-04-24 22:55:00|20202.5|20172.5|20193.7|20163.7|20203.5|20173.5|20192.1|20162.1|0
1650841200000|2022-04-24 23:00:00|20195.6|20165.6|20190.1|20160.1|20197.9|20167.9|20185|20155|0
1650841500000|2022-04-24 23:05:00|20189.6|20159.6|20182.9|20152.9|20190.1|20160.1|20180.9|20150.9|0
1650841800000|2022-04-24 23:10:00|20183.3|20153.3|20201.2|20171.2|20212.7|20182.7|20175.7|20145.7|0
1650842100000|2022-04-24 23:15:00|20202.1|20172.1|20171.8|20141.8|20205|20175|20164.9|20134.9|0
1650842400000|2022-04-24 23:20:00|20172.3|20142.3|20181.5|20151.5|20186.5|20156.5|20172.3|20142.3|0
1650842700000|2022-04-24 23:25:00|20182.4|20152.4|20181.9|20151.9|20189.6|20159.6|20177.7|20147.7|0
1650843000000|2022-04-24 23:30:00|20180.9|20150.9|20177.5|20147.5|20188.6|20158.6|20175.3|20145.3|0
1650843300000|2022-04-24 23:35:00|20177.9|20147.9|20172.7|20142.7|20181.4|20151.4|20171.3|20141.3|0
1650843600000|2022-04-24 23:40:00|20172.2|20142.2|20166.4|20136.4|20177.3|20147.3|20165.9|20135.9|0
1650843900000|2022-04-24 23:45:00|20166.9|20136.9|20170.5|20140.5|20175.4|20145.4|20160|20130|0
1650844200000|2022-04-24 23:50:00|20169.5|20139.5|20165.5|20135.5|20172|20142|20161.3|20131.3|0
1650844500000|2022-04-24 23:55:00|20166|20136|20159.9|20129.9|20169.2|20139.2|20156.8|20126.8|0
1650844800000|2022-04-25 00:00:00|20159.5|20129.5|20151.5|20121.5|20177.9|20147.9|20149|20119|0
1650845100000|2022-04-25 00:05:00|20153.4|20123.4|20169.4|20139.4|20176|20146|20129.8|20099.8|0
1650845400000|2022-04-25 00:10:00|20169.8|20139.8|20179.6|20149.6|20181.5|20151.5|20168.4|20138.4|0
1650845700000|2022-04-25 00:15:00|20180.6|20150.6|20186.6|20156.6|20213.1|20183.1|20180.6|20150.6|0
1650846000000|2022-04-25 00:20:00|20187.1|20157.1|20170.3|20140.3|20190.4|20160.4|20156.8|20126.8|0
1650846300000|2022-04-25 00:25:00|20170.1|20140.1|20187.8|20157.8|20188.3|20158.3|20170.1|20140.1|0
1650846600000|2022-04-25 00:30:00|20188.3|20158.3|20198.7|20168.7|20206|20176|20188.3|20158.3|0
1650846900000|2022-04-25 00:35:00|20198.5|20168.5|20219.9|20189.9|20219.9|20189.9|20195.1|20165.1|0
1650847200000|2022-04-25 00:40:00|20220.4|20190.4|20207.2|20177.2|20222.2|20192.2|20205.9|20175.9|0
1650847500000|2022-04-25 00:45:00|20207.6|20177.6|20190.6|20160.6|20212.7|20182.7|20190.6|20160.6|0
1650847800000|2022-04-25 00:50:00|20190.8|20160.8|20183.9|20153.9|20196.2|20166.2|20181.2|20151.2|0
1650848100000|2022-04-25 00:55:00|20183|20153|20178.7|20148.7|20193.5|20163.5|20174.5|20144.5|0
1650848400000|2022-04-25 01:00:00|20181.1|20151.1|20211.8|20181.8|20222.9|20192.9|20180.6|20150.6|0
1650848700000|2022-04-25 01:05:00|20211.6|20181.6|20198.2|20168.2|20213|20183|20196.5|20166.5|0
1650849000000|2022-04-25 01:10:00|20197.7|20167.7|20196.8|20166.8|20218.5|20188.5|20194.4|20164.4|0
1650849300000|2022-04-25 01:15:00|20197.1|20167.1|20228.6|20223.6|20282.1|20277.1|20190.6|20165.7|3526
1650849600000|2022-04-25 01:20:00|20228.1|20223.1|20170.6|20165.6|20253.6|20248.6|20158.1|20153.1|3392
1650849900000|2022-04-25 01:25:00|20171.6|20166.6|20113.1|20108.1|20174.1|20169.1|20101.1|20096.1|3546
1650850200000|2022-04-25 01:30:00|20111.6|20106.6|20074.6|20069.6|20159.6|20154.6|20033.1|20028.1|8378
1650850500000|2022-04-25 01:35:00|20076.1|20071.1|20117.1|20112.1|20156.6|20151.6|20070.1|20065.1|5898
1650850800000|2022-04-25 01:40:00|20118.1|20113.1|20098.6|20093.6|20128.6|20123.6|20067.1|20062.1|3841
1650851100000|2022-04-25 01:45:00|20096.6|20091.6|20069.6|20064.6|20123.1|20118.1|20061.1|20056.1|2974
1650851400000|2022-04-25 01:50:00|20070.1|20065.1|20078.6|20073.6|20109.6|20104.6|20044.6|20039.6|2596
1650851700000|2022-04-25 01:55:00|20076.6|20071.6|20104.1|20099.1|20152.6|20147.6|20063.1|20058.1|3266
1650852000000|2022-04-25 02:00:00|20107.1|20102.1|20097.6|20092.6|20184.1|20179.1|20097.6|20092.6|3443
1650852300000|2022-04-25 02:05:00|20098.6|20093.6|20087.1|20082.1|20102.1|20097.1|20071.1|20066.1|2343
1650852600000|2022-04-25 02:10:00|20087.6|20082.6|20062.1|20057.1|20092.1|20087.1|20036.6|20031.6|2749
1650852900000|2022-04-25 02:15:00|20060.6|20055.6|20061.1|20056.1|20076.6|20071.6|20038.6|20033.6|2350
1650853200000|2022-04-25 02:20:00|20061.6|20056.6|20007.1|20002.1|20062.6|20057.6|20002.1|19997.1|3264
1650853500000|2022-04-25 02:25:00|20006.6|20001.6|20043.6|20038.6|20044.6|20039.6|19998.1|19993.1|2539
1650853800000|2022-04-25 02:30:00|20042.6|20037.6|20092.1|20087.1|20100.6|20095.6|20021.1|20016.1|2655
1650854100000|2022-04-25 02:35:00|20092.6|20087.6|20131.1|20126.1|20147.1|20142.1|20070.6|20065.6|2773
1650854400000|2022-04-25 02:40:00|20131.6|20126.6|20071.6|20066.6|20132.1|20127.1|20061.1|20056.1|4635
1650854700000|2022-04-25 02:45:00|20072.1|20067.1|20081.1|20076.1|20112.1|20107.1|20072.1|20067.1|2251
1650855000000|2022-04-25 02:50:00|20080.6|20075.6|20085.1|20080.1|20102.6|20097.6|20074.1|20069.1|1210
1650855300000|2022-04-25 02:55:00|20087.1|20082.1|20112.6|20107.6|20119.6|20114.6|20081.1|20076.1|1641
1650855600000|2022-04-25 03:00:00|20114.6|20109.6|20087.6|20082.6|20137.1|20132.1|20083.6|20078.6|1658
1650855900000|2022-04-25 03:05:00|20088.6|20083.6|20164.1|20159.1|20213.1|20208.1|20075.6|20070.6|3476
1650856200000|2022-04-25 03:10:00|20163.6|20158.6|20180.6|20175.6|20219.1|20214.1|20147.6|20142.6|2256
1650856500000|2022-04-25 03:15:00|20178.6|20173.6|20163.6|20158.6|20195.1|20190.1|20148.1|20143.1|1980
1650856800000|2022-04-25 03:20:00|20162.6|20157.6|20144.1|20139.1|20172.1|20167.1|20127.1|20122.1|5287
1650857100000|2022-04-25 03:25:00|20141.6|20136.6|20119.1|20114.1|20144.6|20139.6|20113.6|20108.6|1014
1650857400000|2022-04-25 03:30:00|20118.6|20113.6|20108.6|20103.6|20133.1|20128.1|20102.6|20097.6|1659
1650857700000|2022-04-25 03:35:00|20109.1|20104.1|20098.1|20093.1|20109.1|20104.1|20086.6|20081.6|1680
1650858000000|2022-04-25 03:40:00|20097.6|20092.6|20088.1|20083.1|20108.1|20103.1|20083.6|20078.6|791
1650858300000|2022-04-25 03:45:00|20088.6|20083.6|20104.1|20099.1|20105.1|20100.1|20078.1|20073.1|2303
1650858600000|2022-04-25 03:50:00|20104.6|20099.6|20104.1|20099.1|20110.6|20105.6|20083.6|20078.6|567
1650858900000|2022-04-25 03:55:00|20103.1|20098.1|20096.6|20091.6|20111.1|20106.1|20091.1|20086.1|574
1650859200000|2022-04-25 04:00:00|20114.6|20084.6|20131.6|20101.6|20131.8|20101.8|20113.1|20083.1|1
1650859500000|2022-04-25 04:05:00|20131.4|20101.4|20125.2|20095.2|20131.6|20101.6|20122.9|20092.9|0
1650859800000|2022-04-25 04:10:00|20125|20095|20116.2|20086.2|20125.2|20095.2|20116.2|20086.2|0
1650860100000|2022-04-25 04:15:00|20116.5|20086.5|20114|20084|20119.9|20089.9|20111.6|20081.6|0
1650860400000|2022-04-25 04:20:00|20113.5|20083.5|20101|20071|20113.5|20083.5|20101|20071|0
1650860700000|2022-04-25 04:25:00|20100.5|20070.5|20096.2|20066.2|20101.2|20071.2|20091.1|20061.1|0
1650861000000|2022-04-25 04:30:00|20094.8|20064.8|20092.2|20062.2|20094.8|20064.8|20088.7|20058.7|0
1650861300000|2022-04-25 04:35:00|20091.7|20061.7|20093.5|20063.5|20095.8|20065.8|20091.2|20061.2|0
1650861600000|2022-04-25 04:40:00|20093.7|20063.7|20095.7|20065.7|20096.2|20066.2|20091.6|20061.6|0
1650861900000|2022-04-25 04:45:00|20095.5|20065.5|20095.6|20065.6|20099.7|20069.7|20090.5|20060.5|0
1650862200000|2022-04-25 04:50:00|20095.8|20065.8|20088.8|20058.8|20096.5|20066.5|20087.9|20057.9|0
1650862500000|2022-04-25 04:55:00|20088.6|20058.6|20093.2|20063.2|20098.3|20068.3|20088.6|20058.6|0
1650862800000|2022-04-25 05:00:00|20097.4|20067.4|20053.1|20048.1|20097.6|20082.6|20024.1|20019.1|2810
1650863100000|2022-04-25 05:05:00|20052.1|20047.1|20040.6|20035.6|20066.6|20061.6|20027.1|20022.1|1057
1650863400000|2022-04-25 05:10:00|20039.1|20034.1|20044.1|20039.1|20057.6|20052.6|20018.1|20013.1|2351
1650863700000|2022-04-25 05:15:00|20043.1|20038.1|20068.1|20063.1|20075.1|20070.1|20041.1|20036.1|882
1650864000000|2022-04-25 05:20:00|20067.6|20062.6|20073.6|20068.6|20116.1|20111.1|20044.1|20039.1|1723
1650864300000|2022-04-25 05:25:00|20074.1|20069.1|20071.6|20066.6|20089.1|20084.1|20057.6|20052.6|845
1650864600000|2022-04-25 05:30:00|20072.1|20067.1|20048.1|20043.1|20082.1|20077.1|20035.1|20030.1|1003
1650864900000|2022-04-25 05:35:00|20047.6|20042.6|19974.1|19969.1|20054.6|20049.6|19959.1|19954.1|3583
1650865200000|2022-04-25 05:40:00|19972.6|19967.6|19991.1|19986.1|20016.1|20011.1|19965.6|19960.6|2186
1650865500000|2022-04-25 05:45:00|19990.6|19985.6|19994.1|19989.1|20020.1|20015.1|19980.1|19975.1|991
1650865800000|2022-04-25 05:50:00|19993.1|19988.1|19967.1|19962.1|19999.1|19994.1|19967.1|19962.1|964
1650866100000|2022-04-25 05:55:00|19968.1|19963.1|19939.6|19934.6|19985.6|19980.6|19939.6|19934.6|1417
1650866400000|2022-04-25 06:00:00|19939.1|19934.1|19904.1|19899.1|19955.1|19950.1|19898.6|19893.6|2263
1650866700000|2022-04-25 06:05:00|19903.6|19898.6|19913.1|19908.1|19927.1|19922.1|19894.6|19889.6|1968
1650867000000|2022-04-25 06:10:00|19911.6|19906.6|19909.1|19904.1|19941.1|19936.1|19889.6|19884.6|1803
1650867300000|2022-04-25 06:15:00|19909.6|19904.6|19948.1|19943.1|19953.6|19948.6|19902.1|19897.1|1498
1650867600000|2022-04-25 06:20:00|19948.6|19943.6|19951.6|19946.6|19969.1|19964.1|19935.1|19930.1|1231
1650867900000|2022-04-25 06:25:00|19951.1|19946.1|19937.1|19932.1|19966.1|19961.1|19931.1|19926.1|881
1650868200000|2022-04-25 06:30:00|19938.1|19933.1|19908.6|19903.6|19952.1|19947.1|19908.1|19903.1|1089
1650868500000|2022-04-25 06:35:00|19908.1|19903.1|19897.1|19892.1|19910.1|19905.1|19866.6|19861.6|1851
1650868800000|2022-04-25 06:40:00|19901.6|19896.6|19863.1|19858.1|19918.6|19913.6|19860.6|19855.6|1353
1650869100000|2022-04-25 06:45:00|19861.1|19856.1|19848.6|19843.6|19877.1|19872.1|19846.6|19841.6|1624
1650869400000|2022-04-25 06:50:00|19851.1|19846.1|19828.1|19823.1|19863.1|19858.1|19819.6|19814.6|1998
1650869700000|2022-04-25 06:55:00|19829.1|19824.1|19826.6|19821.6|19843.6|19838.6|19812.6|19807.6|1767
1650870000000|2022-04-25 07:00:00|19825.1|19820.1|19786.1|19781.1|19837.1|19832.1|19786.1|19781.1|2605
1650870300000|2022-04-25 07:05:00|19786.6|19781.6|19829.6|19824.6|19857.1|19852.1|19786.6|19781.6|1924
1650870600000|2022-04-25 07:10:00|19830.1|19825.1|19844.1|19839.1|19855.1|19850.1|19816.6|19811.6|1092
1650870900000|2022-04-25 07:15:00|19843.1|19838.1|19879.1|19874.1|19911.6|19906.6|19841.1|19836.1|2527
1650871200000|2022-04-25 07:20:00|19878.6|19873.6|19915.1|19910.1|19915.6|19910.6|19878.1|19873.1|1300
1650871500000|2022-04-25 07:25:00|19915.6|19910.6|19928.1|19923.1|19960.1|19955.1|19897.6|19892.6|2958
1650871800000|2022-04-25 07:30:00|19927.6|19922.6|19927.6|19922.6|19937.1|19932.1|19909.6|19904.6|2425
1650872100000|2022-04-25 07:35:00|19928.1|19923.1|19870.6|19865.6|19939.1|19934.1|19869.1|19864.1|1522
1650872400000|2022-04-25 07:40:00|19870.1|19865.1|19871.1|19866.1|19901.6|19896.6|19865.1|19860.1|1119
1650872700000|2022-04-25 07:45:00|19872.1|19867.1|19885.1|19880.1|19909.6|19904.6|19859.6|19854.6|1419
1650873000000|2022-04-25 07:50:00|19884.6|19879.6|19906.6|19901.6|19907.6|19902.6|19879.6|19874.6|1386
1650873300000|2022-04-25 07:55:00|19906.1|19901.1|19869.1|19864.1|19911.1|19906.1|19866.6|19861.6|1876
1650873600000|2022-04-25 08:00:00|19868.1|19863.1|19856.1|19851.1|19871.1|19866.1|19842.1|19837.1|2222
1650873900000|2022-04-25 08:05:00|19856.6|19851.6|19824.1|19819.1|19873.1|19868.1|19815.1|19810.1|2804
1650874200000|2022-04-25 08:10:00|19821.6|19816.6|19818.1|19813.1|19843.6|19838.6|19796.6|19791.6|6035
1650874500000|2022-04-25 08:15:00|19816.6|19811.6|19816.6|19811.6|19829.6|19824.6|19806.1|19801.1|11915
1650874800000|2022-04-25 08:20:00|19817.1|19812.1|19813.6|19808.6|19825.6|19820.6|19803.6|19798.6|3428
1650875100000|2022-04-25 08:25:00|19812.6|19807.6|19806.6|19801.6|19839.6|19834.6|19789.6|19784.6|1982
1650875400000|2022-04-25 08:30:00|19812.8|19782.8|19844.1|19814.1|19853.7|19823.7|19810.2|19780.2|0
1650875700000|2022-04-25 08:35:00|19841.4|19811.4|19832|19802|19849.7|19819.7|19832|19802|0
1650876000000|2022-04-25 08:40:00|19831.7|19801.7|19818.6|19788.6|19832.5|19802.5|19818.6|19788.6|0
1650876300000|2022-04-25 08:45:00|19819|19789|19741.7|19711.7|19823.1|19793.1|19738.8|19708.8|0
1650876600000|2022-04-25 08:50:00|19741.5|19711.5|19791.8|19761.8|19802.1|19772.1|19722.5|19692.5|0
1650876900000|2022-04-25 08:55:00|19791.3|19761.3|19788.2|19758.2|19791.8|19761.8|19766.9|19736.9|0
1650877200000|2022-04-25 09:00:00|19785.5|19755.5|19735|19705|19810.5|19780.5|19735|19705|0
1650877500000|2022-04-25 09:05:00|19735.2|19705.2|19762.4|19732.4|19762.9|19732.9|19727|19697|0
1650877800000|2022-04-25 09:10:00|19762.7|19732.7|19750.1|19720.1|19762.8|19732.8|19740.5|19710.5|0
1650878100000|2022-04-25 09:15:00|19767.1|19759.1|19739.6|19731.6|19778.6|19770.6|19731.6|19723.6|618
1650878400000|2022-04-25 09:20:00|19738.6|19730.6|19754.6|19746.6|19767.6|19759.6|19734.1|19726.1|332
1650878700000|2022-04-25 09:25:00|19756.1|19748.1|19750.6|19742.6|19767.1|19759.1|19738.6|19730.6|196
1650879000000|2022-04-25 09:30:00|19751.1|19743.1|19811.6|19803.6|19812.6|19804.6|19751.1|19743.1|297
1650879300000|2022-04-25 09:35:00|19810.1|19802.1|19786.1|19778.1|19811.1|19803.1|19783.6|19775.6|154
1650879600000|2022-04-25 09:40:00|19785.6|19777.6|19813.6|19805.6|19819.6|19811.6|19783.6|19775.6|127
1650879900000|2022-04-25 09:45:00|19815.1|19807.1|19808.1|19800.1|19823.1|19815.1|19803.6|19795.6|208
1650880200000|2022-04-25 09:50:00|19808.6|19800.6|19816.6|19808.6|19831.6|19823.6|19800.1|19792.1|154
1650880500000|2022-04-25 09:55:00|19814.6|19806.6|19787.1|19779.1|19818.1|19810.1|19787.1|19779.1|114
1650880800000|2022-04-25 10:00:00|19787.6|19779.6|19771.1|19763.1|19803.1|19795.1|19770.6|19762.6|91
1650881100000|2022-04-25 10:05:00|19770.6|19762.6|19781.1|19773.1|19788.6|19780.6|19761.1|19753.1|247
1650881400000|2022-04-25 10:10:00|19780.6|19772.6|19767.6|19759.6|19785.1|19777.1|19756.1|19748.1|340
1650881700000|2022-04-25 10:15:00|19768.1|19760.1|19790.1|19782.1|19793.1|19785.1|19768.1|19760.1|72
1650882000000|2022-04-25 10:20:00|19789.6|19781.6|19795.6|19787.6|19800.1|19792.1|19787.6|19779.6|81
1650882300000|2022-04-25 10:25:00|19794.1|19786.1|19784.1|19776.1|19800.1|19792.1|19783.6|19775.6|52
1650882600000|2022-04-25 10:30:00|19783.6|19775.6|19753.6|19745.6|19795.1|19787.1|19749.6|19741.6|218
1650882900000|2022-04-25 10:35:00|19753.1|19745.1|19717.6|19709.6|19763.1|19755.1|19717.1|19709.1|331
1650883200000|2022-04-25 10:40:00|19718.1|19710.1|19713.6|19705.6|19730.1|19722.1|19709.1|19701.1|197
1650883500000|2022-04-25 10:45:00|19714.1|19706.1|19718.6|19710.6|19728.1|19720.1|19691.1|19683.1|636
1650883800000|2022-04-25 10:50:00|19718.1|19710.1|19728.1|19720.1|19740.6|19732.6|19716.6|19708.6|202
1650884100000|2022-04-25 10:55:00|19728.6|19720.6|19742.1|19734.1|19747.6|19739.6|19722.1|19714.1|164
1650884400000|2022-04-25 11:00:00|19740.1|19732.1|19729.6|19721.6|19744.1|19736.1|19728.6|19720.6|74
1650884700000|2022-04-25 11:05:00|19729.1|19721.1|19718.1|19710.1|19730.6|19722.6|19712.6|19704.6|107
1650885000000|2022-04-25 11:10:00|19718.6|19710.6|19658.1|19650.1|19724.6|19716.6|19657.6|19649.6|380
1650885300000|2022-04-25 11:15:00|19657.6|19649.6|19672.6|19664.6|19687.1|19679.1|19655.1|19647.1|215
1650885600000|2022-04-25 11:20:00|19672.1|19664.1|19848.1|19840.1|19900.1|19892.1|19665.1|19657.1|1504
1650885900000|2022-04-25 11:25:00|19848.6|19840.6|19766.1|19758.1|19861.6|19853.6|19766.1|19758.1|628
1650886200000|2022-04-25 11:30:00|19765.1|19757.1|19855.1|19847.1|19864.1|19856.1|19761.6|19753.6|435
1650886500000|2022-04-25 11:35:00|19853.1|19845.1|19890.1|19882.1|19908.6|19900.6|19853.1|19845.1|690
1650886800000|2022-04-25 11:40:00|19889.6|19881.6|19860.6|19852.6|19899.6|19891.6|19841.6|19833.6|378
1650887100000|2022-04-25 11:45:00|19860.1|19852.1|19861.6|19853.6|19888.1|19880.1|19853.6|19845.6|204
1650887400000|2022-04-25 11:50:00|19862.1|19854.1|19897.6|19889.6|19902.1|19894.1|19860.1|19852.1|148
1650887700000|2022-04-25 11:55:00|19896.1|19888.1|19883.6|19875.6|19897.6|19889.6|19869.1|19861.1|146
1650888000000|2022-04-25 12:00:00|19882.6|19874.6|19869.6|19861.6|19885.6|19877.6|19851.1|19843.1|120
1650888300000|2022-04-25 12:05:00|19870.6|19862.6|19874.1|19866.1|19889.1|19881.1|19864.6|19856.6|185
1650888600000|2022-04-25 12:10:00|19875.6|19867.6|19872.1|19864.1|19889.1|19881.1|19867.6|19859.6|74
1650888900000|2022-04-25 12:15:00|19872.6|19864.6|19889.6|19881.6|19893.6|19885.6|19870.6|19862.6|137
1650889200000|2022-04-25 12:20:00|19890.1|19882.1|19861.1|19853.1|19894.6|19886.6|19853.1|19845.1|210
1650889500000|2022-04-25 12:25:00|19860.6|19852.6|19862.1|19854.1|19876.6|19868.6|19852.6|19844.6|174
1650889800000|2022-04-25 12:30:00|19862.6|19854.6|19818.1|19810.1|19873.1|19865.1|19816.6|19808.6|352
1650890100000|2022-04-25 12:35:00|19818.6|19810.6|19818.1|19810.1|19833.1|19825.1|19813.6|19805.6|173
1650890400000|2022-04-25 12:40:00|19819.1|19811.1|19838.6|19830.6|19857.1|19849.1|19819.1|19811.1|249
1650890700000|2022-04-25 12:45:00|19837.6|19829.6|19851.6|19843.6|19859.1|19851.1|19827.6|19819.6|143
1650891000000|2022-04-25 12:50:00|19852.1|19844.1|19837.1|19829.1|19855.6|19847.6|19832.1|19824.1|138
1650891300000|2022-04-25 12:55:00|19837.6|19829.6|19862.1|19854.1|19870.6|19862.6|19837.1|19829.1|188
1650891600000|2022-04-25 13:00:00|19861.6|19853.6|19840.1|19832.1|19862.1|19854.1|19839.6|19831.6|95
1650891900000|2022-04-25 13:05:00|19844.1|19836.1|19824.6|19816.6|19848.1|19840.1|19824.1|19816.1|92
1650892200000|2022-04-25 13:10:00|19824.1|19816.1|19831.6|19823.6|19839.6|19831.6|19823.1|19815.1|380
1650892500000|2022-04-25 13:15:00|19832.1|19824.1|19822.6|19814.6|19848.6|19840.6|19812.6|19804.6|269
1650892800000|2022-04-25 13:20:00|19823.1|19815.1|19820.1|19812.1|19828.6|19820.6|19810.6|19802.6|348
1650893100000|2022-04-25 13:25:00|19819.6|19811.6|19776.1|19768.1|19827.6|19819.6|19774.1|19766.1|188
1650893400000|2022-04-25 13:30:00|19775.6|19767.6|19808.6|19800.6|19810.1|19802.1|19716.1|19708.1|1110
1650893700000|2022-04-25 13:35:00|19813.1|19805.1|19821.6|19813.6|19864.1|19856.1|19795.6|19787.6|627
1650894000000|2022-04-25 13:40:00|19820.6|19812.6|19857.6|19849.6|19889.6|19881.6|19816.6|19808.6|663
1650894300000|2022-04-25 13:45:00|19860.6|19852.6|19814.1|19806.1|19861.6|19853.6|19774.1|19766.1|649
1650894600000|2022-04-25 13:50:00|19815.1|19807.1|19847.6|19839.6|19871.1|19863.1|19809.1|19801.1|689
1650894900000|2022-04-25 13:55:00|19849.6|19841.6|19818.6|19810.6|19892.6|19884.6|19818.6|19810.6|528
1650895200000|2022-04-25 14:00:00|19821.6|19813.6|19854.1|19846.1|19861.6|19853.6|19812.6|19804.6|389
1650895500000|2022-04-25 14:05:00|19853.1|19845.1|19877.1|19869.1|19906.1|19898.1|19837.6|19829.6|398
1650895800000|2022-04-25 14:10:00|19875.1|19867.1|19871.6|19863.6|19890.1|19882.1|19853.1|19845.1|250
1650896100000|2022-04-25 14:15:00|19863.1|19855.1|19823.1|19815.1|19863.1|19855.1|19798.1|19790.1|444
1650896400000|2022-04-25 14:20:00|19823.6|19815.6|19868.6|19860.6|19869.1|19861.1|19798.6|19790.6|297
1650896700000|2022-04-25 14:25:00|19870.6|19862.6|19904.6|19896.6|19906.6|19898.6|19870.1|19862.1|223
1650897000000|2022-04-25 14:30:00|19905.6|19897.6|19945.6|19937.6|19948.6|19940.6|19903.1|19895.1|571
1650897300000|2022-04-25 14:35:00|19946.1|19938.1|19908.6|19900.6|19966.1|19958.1|19908.6|19900.6|700
1650897600000|2022-04-25 14:40:00|19909.6|19901.6|19927.1|19919.1|19928.1|19920.1|19882.1|19874.1|411
1650897900000|2022-04-25 14:45:00|19924.6|19916.6|19936.1|19928.1|19940.1|19932.1|19905.6|19897.6|261
1650898200000|2022-04-25 14:50:00|19935.6|19927.6|19879.6|19871.6|19935.6|19927.6|19869.6|19861.6|230
1650898500000|2022-04-25 14:55:00|19879.1|19871.1|19826.6|19818.6|19882.1|19874.1|19826.6|19818.6|454
1650898800000|2022-04-25 15:00:00|19827.6|19819.6|19846.1|19838.1|19855.6|19847.6|19818.1|19810.1|514
1650899100000|2022-04-25 15:05:00|19845.6|19837.6|19820.6|19812.6|19848.6|19840.6|19818.6|19810.6|167
1650899400000|2022-04-25 15:10:00|19819.6|19811.6|19822.1|19814.1|19846.1|19838.1|19811.6|19803.6|297
1650899700000|2022-04-25 15:15:00|19822.6|19814.6|19842.6|19834.6|19842.6|19834.6|19799.1|19791.1|192
1650900000000|2022-04-25 15:20:00|19842.1|19834.1|19855.6|19847.6|19877.6|19869.6|19840.1|19832.1|257
1650900300000|2022-04-25 15:25:00|19860.6|19852.6|19843.1|19835.1|19884.1|19876.1|19837.1|19829.1|262
1650900600000|2022-04-25 15:30:00|19847.1|19839.1|19821.6|19813.6|19861.1|19853.1|19811.1|19803.1|219
1650900900000|2022-04-25 15:35:00|19822.1|19814.1|19858.6|19850.6|19885.1|19877.1|19821.6|19813.6|317
1650901200000|2022-04-25 15:40:00|19859.1|19851.1|19878.1|19870.1|19887.6|19879.6|19857.6|19849.6|376
1650901500000|2022-04-25 15:45:00|19877.6|19869.6|19838.6|19830.6|19878.6|19870.6|19838.6|19830.6|127
1650901800000|2022-04-25 15:50:00|19838.1|19830.1|19846.6|19838.6|19859.1|19851.1|19832.1|19824.1|119
1650902100000|2022-04-25 15:55:00|19846.1|19838.1|19846.1|19838.1|19849.1|19841.1|19834.1|19826.1|81
1650902400000|2022-04-25 16:00:00|19845.1|19837.1|19853.6|19845.6|19853.6|19845.6|19829.1|19821.1|111
1650902700000|2022-04-25 16:05:00|19851.1|19843.1|19893.1|19885.1|19906.1|19898.1|19848.6|19840.6|213
1650903000000|2022-04-25 16:10:00|19893.6|19885.6|19938.6|19930.6|19940.1|19932.1|19886.1|19878.1|360
1650903300000|2022-04-25 16:15:00|19938.1|19930.1|19909.1|19901.1|19947.6|19939.6|19905.1|19897.1|158
1650903600000|2022-04-25 16:20:00|19911.1|19903.1|19938.1|19930.1|19941.1|19933.1|19910.1|19902.1|100
1650903900000|2022-04-25 16:25:00|19937.6|19929.6|19912.1|19904.1|19944.1|19936.1|19912.1|19904.1|64
1650904200000|2022-04-25 16:30:00|19913.1|19905.1|19942.6|19934.6|19942.6|19934.6|19909.1|19901.1|88
1650904500000|2022-04-25 16:35:00|19942.1|19934.1|19940.1|19932.1|19970.1|19962.1|19935.6|19927.6|298
1650904800000|2022-04-25 16:40:00|19939.6|19931.6|19921.6|19913.6|19942.1|19934.1|19918.6|19910.6|70
1650905100000|2022-04-25 16:45:00|19921.1|19913.1|19949.1|19941.1|19953.1|19945.1|19910.1|19902.1|149
1650905400000|2022-04-25 16:50:00|19949.6|19941.6|19890.1|19882.1|19954.6|19946.6|19889.6|19881.6|133
1650905700000|2022-04-25 16:55:00|19890.6|19882.6|19899.6|19891.6|19902.1|19894.1|19883.1|19875.1|61
1650906000000|2022-04-25 17:00:00|19899.1|19891.1|19871.1|19863.1|19904.1|19896.1|19863.1|19855.1|111
1650906300000|2022-04-25 17:05:00|19871.6|19863.6|19896.6|19888.6|19897.1|19889.1|19869.1|19861.1|100
1650906600000|2022-04-25 17:10:00|19897.1|19889.1|19913.1|19905.1|19917.6|19909.6|19889.6|19881.6|75
1650906900000|2022-04-25 17:15:00|19914.1|19906.1|19929.1|19921.1|19931.6|19923.6|19909.1|19901.1|73
1650907200000|2022-04-25 17:20:00|19929.6|19921.6|19923.1|19915.1|19934.6|19926.6|19913.6|19905.6|65
1650907500000|2022-04-25 17:25:00|19924.1|19916.1|19910.6|19902.6|19941.1|19933.1|19898.6|19890.6|112
1650907800000|2022-04-25 17:30:00|19910.1|19902.1|19908.1|19900.1|19934.6|19926.6|19898.1|19890.1|74
1650908100000|2022-04-25 17:35:00|19908.6|19900.6|19888.1|19880.1|19909.6|19901.6|19881.6|19873.6|68
1650908400000|2022-04-25 17:40:00|19888.6|19880.6|19909.6|19901.6|19919.6|19911.6|19885.1|19877.1|69
1650908700000|2022-04-25 17:45:00|19910.1|19902.1|19914.1|19906.1|19917.6|19909.6|19897.6|19889.6|81
1650909000000|2022-04-25 17:50:00|19913.6|19905.6|19908.6|19900.6|19921.6|19913.6|19890.6|19882.6|71
1650909300000|2022-04-25 17:55:00|19908.1|19900.1|19883.1|19875.1|19908.1|19900.1|19879.6|19871.6|107
1650909600000|2022-04-25 18:00:00|19882.6|19874.6|19860.6|19852.6|19885.1|19877.1|19858.6|19850.6|160
1650909900000|2022-04-25 18:05:00|19861.1|19853.1|19909.6|19901.6|19918.1|19910.1|19860.1|19852.1|91
1650910200000|2022-04-25 18:10:00|19910.1|19902.1|19910.1|19902.1|19918.6|19910.6|19884.6|19876.6|98
1650910500000|2022-04-25 18:15:00|19909.6|19901.6|19928.6|19920.6|19933.6|19925.6|19908.1|19900.1|64
1650910800000|2022-04-25 18:20:00|19929.1|19921.1|19948.6|19940.6|19950.1|19942.1|19918.6|19910.6|120
1650911100000|2022-04-25 18:25:00|19949.1|19941.1|19969.6|19961.6|19970.1|19962.1|19945.6|19937.6|90
1650911400000|2022-04-25 18:30:00|19969.1|19961.1|19962.1|19954.1|19972.6|19964.6|19956.1|19948.1|96
1650911700000|2022-04-25 18:35:00|19964.1|19956.1|19959.6|19951.6|19975.1|19967.1|19959.1|19951.1|82
1650912000000|2022-04-25 18:40:00|19960.1|19952.1|19945.6|19937.6|19965.1|19957.1|19943.1|19935.1|117
1650912300000|2022-04-25 18:45:00|19945.1|19937.1|19988.6|19980.6|19989.1|19981.1|19945.1|19937.1|132
1650912600000|2022-04-25 18:50:00|19989.1|19981.1|19990.1|19982.1|19991.1|19983.1|19982.6|19974.6|168
1650912900000|2022-04-25 18:55:00|19989.1|19981.1|19955.6|19925.6|19990.1|19982.1|19947.1|19925.5|166
1650913200000|2022-04-25 19:00:00|19955.5|19925.5|19919.5|19889.5|19958.8|19928.8|19901.1|19871.1|0
1650913500000|2022-04-25 19:05:00|19920.2|19890.2|19910.6|19880.6|19928|19898|19893.2|19863.2|0
1650913800000|2022-04-25 19:10:00|19910.7|19880.7|19928|19898|19928.4|19898.4|19908.2|19878.2|0
1650914100000|2022-04-25 19:15:00|19928.2|19898.2|19959.9|19929.9|19960.1|19930.1|19928.2|19898.2|0
1650914400000|2022-04-25 19:20:00|19959.8|19929.8|19987|19957|19997.1|19967.1|19959.8|19929.8|0
1650914700000|2022-04-25 19:25:00|19987.2|19957.2|19991.9|19961.9|19994|19964|19945.8|19915.8|0
1650915000000|2022-04-25 19:30:00|19991.5|19961.5|20010.7|19980.7|20018.9|19988.9|19987.1|19957.1|0
1650915300000|2022-04-25 19:35:00|20010.3|19980.3|20025.8|19995.8|20032.2|20002.2|20008.5|19978.5|0
1650915600000|2022-04-25 19:40:00|20026|19996|20037.9|20007.9|20045.5|20015.5|19998.4|19968.4|0
1650915900000|2022-04-25 19:45:00|20038.1|20008.1|20008.1|19978.1|20046.2|20016.2|20000|19970|0
1650916200000|2022-04-25 19:50:00|20007.1|19977.1|20048|20018|20050.6|20020.6|19996.8|19966.8|0
1650916500000|2022-04-25 19:55:00|20047.5|20017.5|20050.5|20020.5|20052.5|20022.5|20029|19999|0
1650916800000|2022-04-25 20:00:00|20049.6|20019.6|20054.3|20024.3|20061.6|20031.6|20037.4|20007.4|1
1650917100000|2022-04-25 20:05:00|20053.4|20023.4|20047.7|20017.7|20055.7|20025.7|20044.1|20014.1|0
1650917400000|2022-04-25 20:10:00|20046.8|20016.8|20034.3|20004.3|20048.6|20018.6|20033.1|20003.1|0
1650917700000|2022-04-25 20:15:00|20033.8|20003.8|20037.9|20007.9|20049|20019|20029.6|19999.6|0
1650918000000|2022-04-25 20:20:00|20038.4|20008.4|20024.1|19994.1|20038.4|20008.4|20024.1|19994.1|0
1650918300000|2022-04-25 20:25:00|20023.5|19993.5|20027.1|19997.1|20029|19999|20023.5|19993.5|0
1650918600000|2022-04-25 20:30:00|20028.1|19998.1|20021.8|19991.8|20028.1|19998.1|20018.4|19988.4|0
1650918900000|2022-04-25 20:35:00|20020.9|19990.9|20028.4|19998.4|20028.4|19998.4|20020|19990|0
1650919200000|2022-04-25 20:40:00|20027.4|19997.4|20026.2|19996.2|20030.9|20000.9|20024.7|19994.7|0
1650919500000|2022-04-25 20:45:00|20026.7|19996.7|20032|20002|20033.9|20003.9|20026.2|19996.2|0
1650919800000|2022-04-25 20:50:00|20031.5|20001.5|20034|20004|20034.6|20004.6|20029.8|19999.8|0
1650920100000|2022-04-25 20:55:00|20033|20003|20033|20003|20034|20004|20031.2|20001.2|0
1650920400000|2022-04-25 21:00:00|20032.9|20002.9|20030|20000|20032.9|20002.9|20030|20000|0
1650920700000|2022-04-25 21:05:00|20030.1|20000.1|20027.5|19997.5|20030.9|20000.9|20027.5|19997.5|0
1650921000000|2022-04-25 21:10:00|20027.7|19997.7|20026.3|19996.3|20027.8|19997.8|20026.1|19996.1|0
1650921300000|2022-04-25 21:15:00|20026.4|19996.4|20026.1|19996.1|20026.8|19996.8|20026|19996|0
1650921600000|2022-04-25 21:20:00|20026.3|19996.3|20027.7|19997.7|20028.4|19998.4|20025.6|19995.6|0
1650921900000|2022-04-25 21:25:00|20028.1|19998.1|20028|19998|20028.1|19998.1|20027.6|19997.6|0
1650922200000|2022-04-25 21:30:00|20027.9|19997.9|20025.7|19995.7|20027.9|19997.9|20025.1|19995.1|0
1650922500000|2022-04-25 21:35:00|20025.9|19995.9|20026.7|19996.7|20027.4|19997.4|20025.9|19995.9|0
1650922800000|2022-04-25 21:40:00|20026|19996|20026.9|19996.9|20027.2|19997.2|20025.9|19995.9|0
1650923100000|2022-04-25 21:45:00|20027|19997|20027.2|19997.2|20027.9|19997.9|20026.8|19996.8|0
1650923400000|2022-04-25 21:50:00|20027.4|19997.4|20027|19997|20027.4|19997.4|20027|19997|0
1650923700000|2022-04-25 21:55:00|20027.2|19997.2|20030|20000|20031|20001|20027.2|19997.2|0
1650924000000|2022-04-25 22:00:00|20030.4|20000.4|20006.3|19976.3|20033.8|20003.8|20006.3|19976.3|0
1650924300000|2022-04-25 22:05:00|20007.3|19977.3|20007.7|19977.7|20011|19981|20005.4|19975.4|0
1650924600000|2022-04-25 22:10:00|20008.2|19978.2|20008.4|19978.4|20016.3|19986.3|20007.4|19977.4|0
1650924900000|2022-04-25 22:15:00|20009.3|19979.3|20003.7|19973.7|20010.7|19980.7|20003.5|19973.5|0
1650925200000|2022-04-25 22:20:00|20004.7|19974.7|20004.7|19974.7|20006.1|19976.1|20002.4|19972.4|0
1650925500000|2022-04-25 22:25:00|20004.2|19974.2|20008.9|19978.9|20010.3|19980.3|20003.8|19973.8|0
1650925800000|2022-04-25 22:30:00|20008.5|19978.5|20010.8|19980.8|20011.3|19981.3|20003.8|19973.8|0
1650926100000|2022-04-25 22:35:00|20010.3|19980.3|20010.6|19980.6|20010.8|19980.8|20005.7|19975.7|0
1650926400000|2022-04-25 22:40:00|20009.7|19979.7|20006.4|19976.4|20010.2|19980.2|20004.6|19974.6|0
1650926700000|2022-04-25 22:45:00|20006|19976|20008.3|19978.3|20008.8|19978.8|20004.6|19974.6|0
1650927000000|2022-04-25 22:50:00|20009.2|19979.2|20016.1|19986.1|20018|19988|20006.5|19976.5|0
1650927300000|2022-04-25 22:55:00|20015.2|19985.2|20017|19987|20017.9|19987.9|20012.7|19982.7|0
1650927600000|2022-04-25 23:00:00|20017.5|19987.5|20019.6|19989.6|20022.4|19992.4|20017.5|19987.5|0
1650927900000|2022-04-25 23:05:00|20018.6|19988.6|20014.9|19984.9|20019.6|19989.6|20011.7|19981.7|0
1650928200000|2022-04-25 23:10:00|20014.4|19984.4|20019|19989|20019|19989|20013.1|19983.1|0
1650928500000|2022-04-25 23:15:00|20018|19988|20021.3|19991.3|20023.8|19993.8|20018|19988|0
1650928800000|2022-04-25 23:20:00|20022.2|19992.2|20021|19991|20022.2|19992.2|20018.6|19988.6|0
1650929100000|2022-04-25 23:25:00|20020|19990|20018.2|19988.2|20022.8|19992.8|20017.2|19987.2|0
1650929400000|2022-04-25 23:30:00|20019.1|19989.1|20013.6|19983.6|20019.1|19989.1|20012.7|19982.7|0
1650929700000|2022-04-25 23:35:00|20013.1|19983.1|20012.9|19982.9|20013.8|19983.8|20012.2|19982.2|0
1650930000000|2022-04-25 23:40:00|20012.8|19982.8|20013.4|19983.4|20014.4|19984.4|20012.5|19982.5|0
1650930300000|2022-04-25 23:45:00|20012.5|19982.5|20009.8|19979.8|20012.5|19982.5|20005.1|19975.1|0
1650930600000|2022-04-25 23:50:00|20009.3|19979.3|20002|19972|20010.7|19980.7|20001.3|19971.3|0
1650930900000|2022-04-25 23:55:00|20001.5|19971.5|20007.8|19977.8|20009.7|19979.7|19999.1|19969.1|0
1650931200000|2022-04-26 00:00:00|20006.9|19976.9|20002|19972|20009.7|19979.7|20000.8|19970.8|0
1650931500000|2022-04-26 00:05:00|20003|19973|20001.7|19971.7|20009.7|19979.7|19999.3|19969.3|0
1650931800000|2022-04-26 00:10:00|20001.2|19971.2|19998.9|19968.9|20006.5|19976.5|19996.6|19966.6|0
1650932100000|2022-04-26 00:15:00|19998.4|19968.4|19995.9|19965.9|20005.8|19975.8|19993|19963|0
1650932400000|2022-04-26 00:20:00|19994.6|19964.6|19999.6|19969.6|20008.1|19978.1|19994.1|19964.1|0
1650932700000|2022-04-26 00:25:00|19999.8|19969.8|20003|19973|20007.1|19977.1|19998.4|19968.4|0
1650933000000|2022-04-26 00:30:00|20003.2|19973.2|20001|19971|20008|19978|19995.2|19965.2|0
1650933300000|2022-04-26 00:35:00|20002.4|19972.4|20007.4|19977.4|20010.6|19980.6|20002.4|19972.4|0
1650933600000|2022-04-26 00:40:00|20007.2|19977.2|20005.2|19975.2|20007.4|19977.4|19998|19968|0
1650933900000|2022-04-26 00:45:00|20004.8|19974.8|20005.2|19975.2|20008.9|19978.9|20002.1|19972.1|0
1650934200000|2022-04-26 00:50:00|20005.7|19975.7|20006.2|19976.2|20006.2|19976.2|20001.1|19971.1|0
1650934500000|2022-04-26 00:55:00|20006.6|19976.6|20016.6|19986.6|20018.4|19988.4|20005.7|19975.7|0
1650934800000|2022-04-26 01:00:00|20016.1|19986.1|20024|19994|20024|19994|20014.6|19984.6|0
1650935100000|2022-04-26 01:05:00|20023.5|19993.5|20042.1|20012.1|20042.1|20012.1|20019.9|19989.9|0
1650935400000|2022-04-26 01:10:00|20043.4|20013.4|20039.4|20009.4|20044.8|20014.8|20038.4|20008.4|0
1650935700000|2022-04-26 01:15:00|20044.6|20039.6|19985.6|19980.6|20047.1|20042.1|19981.1|19976.1|3552
1650936000000|2022-04-26 01:20:00|19988.1|19983.1|19985.6|19980.6|20002.1|19997.1|19974.6|19969.6|1324
1650936300000|2022-04-26 01:25:00|19987.1|19982.1|20000.6|19995.6|20027.1|20022.1|19984.6|19979.6|1529
1650936600000|2022-04-26 01:30:00|20001.6|19996.6|20020.6|20015.6|20030.6|20025.6|19958.1|19953.1|5613
1650936900000|2022-04-26 01:35:00|20024.6|20019.6|20052.1|20047.1|20069.1|20064.1|19977.6|19972.6|5535
1650937200000|2022-04-26 01:40:00|20051.6|20046.6|20056.6|20051.6|20084.1|20079.1|20027.6|20022.6|4487
1650937500000|2022-04-26 01:45:00|20057.1|20052.1|20065.6|20060.6|20069.6|20064.6|20018.1|20013.1|3282
1650937800000|2022-04-26 01:50:00|20063.1|20058.1|20010.6|20005.6|20063.1|20058.1|19999.1|19994.1|2278
1650938100000|2022-04-26 01:55:00|20008.6|20003.6|19964.6|19959.6|20008.6|20003.6|19934.6|19929.6|3240
1650938400000|2022-04-26 02:00:00|19963.6|19958.6|19937.6|19932.6|19985.1|19980.1|19933.1|19928.1|2876
1650938700000|2022-04-26 02:05:00|19938.1|19933.1|19974.6|19969.6|20020.1|20015.1|19938.1|19933.1|2983
1650939000000|2022-04-26 02:10:00|19974.1|19969.1|19992.6|19987.6|19992.6|19987.6|19928.6|19923.6|3162
1650939300000|2022-04-26 02:15:00|19994.6|19989.6|20038.6|20033.6|20043.6|20038.6|19949.6|19944.6|3399
1650939600000|2022-04-26 02:20:00|20038.1|20033.1|20053.6|20048.6|20063.1|20058.1|20007.6|20002.6|2395
1650939900000|2022-04-26 02:25:00|20052.6|20047.6|20094.1|20089.1|20094.6|20089.6|20029.1|20024.1|2781
1650940200000|2022-04-26 02:30:00|20093.6|20088.6|20070.6|20065.6|20113.6|20108.6|20070.1|20065.1|2454
1650940500000|2022-04-26 02:35:00|20070.1|20065.1|20087.1|20082.1|20128.1|20123.1|20058.6|20053.6|2289
1650940800000|2022-04-26 02:40:00|20088.6|20083.6|20126.6|20121.6|20137.6|20132.6|20084.6|20079.6|2698
1650941100000|2022-04-26 02:45:00|20126.1|20121.1|20119.6|20114.6|20130.1|20125.1|20091.6|20086.6|1683
1650941400000|2022-04-26 02:50:00|20120.1|20115.1|20118.6|20113.6|20132.1|20127.1|20103.1|20098.1|1328
1650941700000|2022-04-26 02:55:00|20118.1|20113.1|20141.6|20136.6|20159.1|20154.1|20095.6|20090.6|1924
1650942000000|2022-04-26 03:00:00|20141.1|20136.1|20165.1|20160.1|20178.6|20173.6|20133.6|20128.6|1981
1650942300000|2022-04-26 03:05:00|20166.1|20161.1|20192.6|20187.6|20205.6|20200.6|20150.6|20145.6|3033
1650942600000|2022-04-26 03:10:00|20191.6|20186.6|20223.6|20218.6|20226.1|20221.1|20172.6|20167.6|2192
1650942900000|2022-04-26 03:15:00|20224.6|20219.6|20225.6|20220.6|20262.6|20257.6|20218.6|20213.6|3189
1650943200000|2022-04-26 03:20:00|20226.1|20221.1|20214.6|20209.6|20230.1|20225.1|20199.6|20194.6|1901
1650943500000|2022-04-26 03:25:00|20214.1|20209.1|20225.6|20220.6|20227.6|20222.6|20192.1|20187.1|1569
1650943800000|2022-04-26 03:30:00|20224.1|20219.1|20231.6|20226.6|20256.1|20251.1|20221.6|20216.6|1735
1650944100000|2022-04-26 03:35:00|20232.1|20227.1|20237.1|20232.1|20257.1|20252.1|20221.1|20216.1|1094
1650944400000|2022-04-26 03:40:00|20235.6|20230.6|20249.6|20244.6|20252.1|20247.1|20219.6|20214.6|965
1650944700000|2022-04-26 03:45:00|20250.1|20245.1|20240.6|20235.6|20260.6|20255.6|20230.6|20225.6|1230
1650945000000|2022-04-26 03:50:00|20241.1|20236.1|20248.6|20243.6|20260.6|20255.6|20233.1|20228.1|1837
1650945300000|2022-04-26 03:55:00|20249.1|20244.1|20256.1|20251.1|20256.6|20251.6|20233.6|20228.6|1332
1650945600000|2022-04-26 04:00:00|20258|20228|20262.4|20232.4|20265.5|20235.5|20257.6|20227.6|4
1650945900000|2022-04-26 04:05:00|20263.7|20233.7|20253.1|20223.1|20264.1|20234.1|20253|20223|0
1650946200000|2022-04-26 04:10:00|20250.4|20220.4|20255.3|20225.3|20257.7|20227.7|20249|20219|0
1650946500000|2022-04-26 04:15:00|20255.2|20225.2|20245.9|20215.9|20255.2|20225.2|20245.9|20215.9|0
1650946800000|2022-04-26 04:20:00|20246.2|20216.2|20244.6|20214.6|20246.4|20216.4|20241|20211|0
1650947100000|2022-04-26 04:25:00|20244.3|20214.3|20238.2|20208.2|20244.6|20214.6|20238.2|20208.2|0
1650947400000|2022-04-26 04:30:00|20238.6|20208.6|20250|20220|20250|20220|20238.6|20208.6|0
1650947700000|2022-04-26 04:35:00|20248.6|20218.6|20246.2|20216.2|20250|20220|20243|20213|0
1650948000000|2022-04-26 04:40:00|20246.7|20216.7|20244.8|20214.8|20250.3|20220.3|20241.7|20211.7|0
1650948300000|2022-04-26 04:45:00|20244.6|20214.6|20252.3|20222.3|20252.9|20222.9|20244.4|20214.4|0
1650948600000|2022-04-26 04:50:00|20250.9|20220.9|20250|20220|20250.9|20220.9|20246.4|20216.4|0
1650948900000|2022-04-26 04:55:00|20252.7|20222.7|20248.7|20218.7|20252.7|20222.7|20246.9|20216.9|0
1650949200000|2022-04-26 05:00:00|20250|20220|20222.1|20217.1|20270.6|20265.6|20211.6|20206.6|2393
1650949500000|2022-04-26 05:05:00|20222.6|20217.6|20201.1|20196.1|20239.6|20234.6|20184.6|20179.6|2728
1650949800000|2022-04-26 05:10:00|20202.6|20197.6|20207.1|20202.1|20240.6|20235.6|20197.1|20192.1|1455
1650950100000|2022-04-26 05:15:00|20206.1|20201.1|20161.6|20156.6|20212.1|20207.1|20161.6|20156.6|1296
1650950400000|2022-04-26 05:20:00|20161.1|20156.1|20179.6|20174.6|20181.6|20176.6|20157.6|20152.6|1091
1650950700000|2022-04-26 05:25:00|20180.1|20175.1|20139.6|20134.6|20187.6|20182.6|20138.1|20133.1|1354
1650951000000|2022-04-26 05:30:00|20140.6|20135.6|20104.1|20099.1|20148.6|20143.6|20104.1|20099.1|1749
1650951300000|2022-04-26 05:35:00|20103.1|20098.1|20082.6|20077.6|20118.6|20113.6|20062.1|20057.1|2373
1650951600000|2022-04-26 05:40:00|20083.1|20078.1|20114.6|20109.6|20115.1|20110.1|20075.1|20070.1|1772
1650951900000|2022-04-26 05:45:00|20114.1|20109.1|20114.1|20109.1|20137.6|20132.6|20104.1|20099.1|1561
1650952200000|2022-04-26 05:50:00|20114.6|20109.6|20079.6|20074.6|20118.6|20113.6|20072.6|20067.6|1170
1650952500000|2022-04-26 05:55:00|20079.1|20074.1|20048.6|20043.6|20088.1|20083.1|20047.6|20042.6|1613
1650952800000|2022-04-26 06:00:00|20047.6|20042.6|20031.6|20026.6|20065.1|20060.1|20015.1|20010.1|2237
1650953100000|2022-04-26 06:05:00|20029.6|20024.6|20016.1|20011.1|20029.6|20024.6|19976.1|19971.1|2295
1650953400000|2022-04-26 06:10:00|20017.6|20012.6|19985.6|19980.6|20035.6|20030.6|19977.6|19972.6|1657
1650953700000|2022-04-26 06:15:00|19985.1|19980.1|19985.6|19980.6|19987.6|19982.6|19940.1|19935.1|2045
1650954000000|2022-04-26 06:20:00|19988.1|19983.1|19999.6|19994.6|20015.6|20010.6|19959.6|19954.6|2521
1650954300000|2022-04-26 06:25:00|20001.6|19996.6|19959.1|19954.1|20010.6|20005.6|19952.1|19947.1|1763
1650954600000|2022-04-26 06:30:00|19958.6|19953.6|19930.6|19925.6|19974.1|19969.1|19929.6|19924.6|1623
1650954900000|2022-04-26 06:35:00|19930.1|19925.1|19954.1|19949.1|19984.6|19979.6|19922.1|19917.1|1432
1650955200000|2022-04-26 06:40:00|19955.6|19950.6|19952.1|19947.1|19961.6|19956.6|19935.6|19930.6|1091
1650955500000|2022-04-26 06:45:00|19952.6|19947.6|19983.6|19978.6|19990.6|19985.6|19931.6|19926.6|1329
1650955800000|2022-04-26 06:50:00|19984.1|19979.1|19988.6|19983.6|19998.6|19993.6|19955.1|19950.1|1198
1650956100000|2022-04-26 06:55:00|19986.6|19981.6|19986.6|19981.6|19998.6|19993.6|19971.1|19966.1|1315
1650956400000|2022-04-26 07:00:00|19986.1|19981.1|19976.6|19971.6|19987.6|19982.6|19932.6|19927.6|1855
1650956700000|2022-04-26 07:05:00|19977.1|19972.1|19945.6|19940.6|19983.6|19978.6|19940.6|19935.6|1274
1650957000000|2022-04-26 07:10:00|19945.1|19940.1|19918.1|19913.1|19955.6|19950.6|19916.1|19911.1|1516
1650957300000|2022-04-26 07:15:00|19917.6|19912.6|19919.6|19914.6|19925.1|19920.1|19880.1|19875.1|1986
1650957600000|2022-04-26 07:20:00|19919.1|19914.1|19893.1|19888.1|19931.1|19926.1|19892.6|19887.6|1718
1650957900000|2022-04-26 07:25:00|19894.6|19889.6|19870.6|19865.6|19908.6|19903.6|19870.1|19865.1|971
1650958200000|2022-04-26 07:30:00|19870.1|19865.1|19909.6|19904.6|19923.1|19918.1|19867.1|19862.1|2092
1650958500000|2022-04-26 07:35:00|19909.1|19904.1|19888.1|19883.1|19912.6|19907.6|19872.6|19867.6|1195
1650958800000|2022-04-26 07:40:00|19887.6|19882.6|19884.6|19879.6|19914.1|19909.1|19882.1|19877.1|1101
1650959100000|2022-04-26 07:45:00|19884.1|19879.1|19880.6|19875.6|19900.6|19895.6|19870.6|19865.6|1004
1650959400000|2022-04-26 07:50:00|19880.1|19875.1|19882.1|19877.1|19909.6|19904.6|19873.6|19868.6|1688
1650959700000|2022-04-26 07:55:00|19882.6|19877.6|19913.1|19908.1|19918.1|19913.1|19882.1|19877.1|2439
1650960000000|2022-04-26 08:00:00|19914.1|19909.1|19908.6|19903.6|19932.1|19927.1|19897.6|19892.6|2092
1650960300000|2022-04-26 08:05:00|19912.6|19907.6|19962.6|19957.6|19968.6|19963.6|19911.1|19906.1|2668
1650960600000|2022-04-26 08:10:00|19961.6|19956.6|19954.6|19949.6|19966.6|19961.6|19939.6|19934.6|8155
1650960900000|2022-04-26 08:15:00|19954.1|19949.1|19979.6|19974.6|19981.1|19976.1|19954.1|19949.1|4157
1650961200000|2022-04-26 08:20:00|19980.1|19975.1|19996.1|19991.1|19996.1|19991.1|19978.6|19973.6|3991
1650961500000|2022-04-26 08:25:00|19994.6|19989.6|19972.6|19967.6|19995.1|19990.1|19957.6|19952.6|1132
1650961800000|2022-04-26 08:30:00|19978.1|19948.1|19962.4|19932.4|19980|19950|19950.7|19920.7|0
1650962100000|2022-04-26 08:35:00|19962.2|19932.2|19950.9|19920.9|19963.8|19933.8|19947|19917|0
1650962400000|2022-04-26 08:40:00|19953.6|19923.6|19954.7|19924.7|19963.7|19933.7|19945.1|19915.1|0
1650962700000|2022-04-26 08:45:00|19954.5|19924.5|19951.5|19921.5|19964.6|19934.6|19944.8|19914.8|0
1650963000000|2022-04-26 08:50:00|19951.7|19921.7|19960|19930|19970.6|19940.6|19947.3|19917.3|0
1650963300000|2022-04-26 08:55:00|19961.4|19931.4|19987.8|19957.8|19988.7|19958.7|19960.4|19930.4|0
1650963600000|2022-04-26 09:00:00|19987.5|19957.5|19978.5|19948.5|19991.6|19961.6|19978|19948|0
1650963900000|2022-04-26 09:05:00|19978.2|19948.2|19987.8|19957.8|19999.1|19969.1|19970.1|19940.1|0
1650964200000|2022-04-26 09:10:00|19990.5|19960.5|19984.2|19954.2|19998.3|19968.3|19977.6|19947.6|0
1650964500000|2022-04-26 09:15:00|19984.5|19954.5|19948.1|19940.1|19984.5|19973.6|19947.1|19939.1|662
1650964800000|2022-04-26 09:20:00|19947.6|19939.6|19933.6|19925.6|19948.1|19940.1|19926.6|19918.6|307
1650965100000|2022-04-26 09:25:00|19934.1|19926.1|19937.1|19929.1|19940.1|19932.1|19930.1|19922.1|63
1650965400000|2022-04-26 09:30:00|19937.6|19929.6|19970.1|19962.1|19977.6|19969.6|19934.1|19926.1|312
1650965700000|2022-04-26 09:35:00|19970.6|19962.6|19942.6|19934.6|19972.1|19964.1|19931.6|19923.6|283
1650966000000|2022-04-26 09:40:00|19942.1|19934.1|19943.6|19935.6|19957.1|19949.1|19930.6|19922.6|127
1650966300000|2022-04-26 09:45:00|19942.6|19934.6|19935.6|19927.6|19951.6|19943.6|19934.6|19926.6|39
1650966600000|2022-04-26 09:50:00|19935.1|19927.1|19935.6|19927.6|19941.1|19933.1|19932.6|19924.6|207
1650966900000|2022-04-26 09:55:00|19935.1|19927.1|19946.6|19938.6|19950.1|19942.1|19934.1|19926.1|34
1650967200000|2022-04-26 10:00:00|19947.1|19939.1|19946.6|19938.6|19949.6|19941.6|19941.1|19933.1|65
1650967500000|2022-04-26 10:05:00|19946.1|19938.1|19936.6|19928.6|19946.1|19938.1|19935.1|19927.1|108
1650967800000|2022-04-26 10:10:00|19937.1|19929.1|19941.6|19933.6|19943.1|19935.1|19924.1|19916.1|130
1650968100000|2022-04-26 10:15:00|19941.1|19933.1|19935.6|19927.6|19941.1|19933.1|19920.6|19912.6|1071
1650968400000|2022-04-26 10:20:00|19936.1|19928.1|19942.1|19934.1|19942.1|19934.1|19930.1|19922.1|45
1650968700000|2022-04-26 10:25:00|19943.6|19935.6|19942.1|19934.1|19944.1|19936.1|19932.1|19924.1|147
1650969000000|2022-04-26 10:30:00|19940.1|19932.1|19944.6|19936.6|19955.6|19947.6|19939.1|19931.1|99
1650969300000|2022-04-26 10:35:00|19945.1|19937.1|19953.6|19945.6|19955.1|19947.1|19939.1|19931.1|43
1650969600000|2022-04-26 10:40:00|19954.1|19946.1|19949.1|19941.1|19961.6|19953.6|19943.6|19935.6|66
1650969900000|2022-04-26 10:45:00|19949.6|19941.6|19955.6|19947.6|19958.1|19950.1|19948.6|19940.6|30
1650970200000|2022-04-26 10:50:00|19954.6|19946.6|19954.6|19946.6|19960.1|19952.1|19949.1|19941.1|167
1650970500000|2022-04-26 10:55:00|19954.1|19946.1|19935.6|19927.6|19963.1|19955.1|19935.1|19927.1|46
1650970800000|2022-04-26 11:00:00|19936.6|19928.6|19914.1|19906.1|19937.6|19929.6|19908.6|19900.6|90
1650971100000|2022-04-26 11:05:00|19913.6|19905.6|19911.1|19903.1|19914.1|19906.1|19901.6|19893.6|39
1650971400000|2022-04-26 11:10:00|19910.6|19902.6|19911.6|19903.6|19920.6|19912.6|19903.6|19895.6|92
1650971700000|2022-04-26 11:15:00|19912.1|19904.1|19929.6|19921.6|19930.6|19922.6|19912.1|19904.1|46
1650972000000|2022-04-26 11:20:00|19929.1|19921.1|19938.1|19930.1|19939.6|19931.6|19927.6|19919.6|31
1650972300000|2022-04-26 11:25:00|19938.6|19930.6|19940.6|19932.6|19943.1|19935.1|19931.6|19923.6|129
1650972600000|2022-04-26 11:30:00|19940.1|19932.1|19931.1|19923.1|19944.6|19936.6|19930.1|19922.1|18
1650972900000|2022-04-26 11:35:00|19931.6|19923.6|19922.6|19914.6|19934.6|19926.6|19917.1|19909.1|17
1650973200000|2022-04-26 11:40:00|19922.1|19914.1|19920.1|19912.1|19923.1|19915.1|19914.1|19906.1|27
1650973500000|2022-04-26 11:45:00|19920.6|19912.6|19924.1|19916.1|19924.1|19916.1|19918.1|19910.1|57
1650973800000|2022-04-26 11:50:00|19923.6|19915.6|19917.1|19909.1|19928.6|19920.6|19917.1|19909.1|74
1650974100000|2022-04-26 11:55:00|19917.6|19909.6|19926.1|19918.1|19932.6|19924.6|19917.6|19909.6|79
1650974400000|2022-04-26 12:00:00|19925.6|19917.6|19913.6|19905.6|19929.1|19921.1|19913.1|19905.1|50
1650974700000|2022-04-26 12:05:00|19914.1|19906.1|19910.1|19902.1|19918.1|19910.1|19909.1|19901.1|46
1650975000000|2022-04-26 12:10:00|19910.6|19902.6|19915.6|19907.6|19920.6|19912.6|19905.6|19897.6|67
1650975300000|2022-04-26 12:15:00|19916.1|19908.1|19915.6|19907.6|19921.6|19913.6|19896.1|19888.1|137
1650975600000|2022-04-26 12:20:00|19915.1|19907.1|19913.6|19905.6|19919.1|19911.1|19903.6|19895.6|68
1650975900000|2022-04-26 12:25:00|19914.1|19906.1|19913.1|19905.1|19924.1|19916.1|19908.6|19900.6|38
1650976200000|2022-04-26 12:30:00|19912.6|19904.6|19921.1|19913.1|19933.1|19925.1|19908.1|19900.1|73
1650976500000|2022-04-26 12:35:00|19920.6|19912.6|19877.6|19869.6|19920.6|19912.6|19868.6|19860.6|188
1650976800000|2022-04-26 12:40:00|19877.1|19869.1|19863.6|19855.6|19880.1|19872.1|19860.1|19852.1|202
1650977100000|2022-04-26 12:45:00|19864.6|19856.6|19883.6|19875.6|19887.1|19879.1|19859.6|19851.6|96
1650977400000|2022-04-26 12:50:00|19884.1|19876.1|19893.1|19885.1|19896.6|19888.6|19880.6|19872.6|99
1650977700000|2022-04-26 12:55:00|19892.6|19884.6|19894.1|19886.1|19904.6|19896.6|19889.6|19881.6|137
1650978000000|2022-04-26 13:00:00|19894.6|19886.6|19883.6|19875.6|19898.1|19890.1|19875.1|19867.1|43
1650978300000|2022-04-26 13:05:00|19884.6|19876.6|19883.1|19875.1|19890.1|19882.1|19879.1|19871.1|31
1650978600000|2022-04-26 13:10:00|19883.6|19875.6|19874.1|19866.1|19886.1|19878.1|19866.1|19858.1|50
1650978900000|2022-04-26 13:15:00|19874.6|19866.6|19871.1|19863.1|19885.1|19877.1|19867.1|19859.1|103
1650979200000|2022-04-26 13:20:00|19871.6|19863.6|19854.6|19846.6|19872.1|19864.1|19847.6|19839.6|135
1650979500000|2022-04-26 13:25:00|19854.1|19846.1|19836.1|19828.1|19862.1|19854.1|19835.6|19827.6|162
1650979800000|2022-04-26 13:30:00|19836.6|19828.6|19828.1|19820.1|19862.1|19854.1|19812.6|19804.6|930
1650980100000|2022-04-26 13:35:00|19827.6|19819.6|19828.1|19820.1|19840.1|19832.1|19789.6|19781.6|607
1650980400000|2022-04-26 13:40:00|19825.1|19817.1|19835.1|19827.1|19856.1|19848.1|19814.6|19806.6|391
1650980700000|2022-04-26 13:45:00|19834.6|19826.6|19815.6|19807.6|19840.1|19832.1|19809.6|19801.6|203
1650981000000|2022-04-26 13:50:00|19812.1|19804.1|19792.1|19784.1|19813.1|19805.1|19785.6|19777.6|462
1650981300000|2022-04-26 13:55:00|19791.6|19783.6|19781.1|19773.1|19816.1|19808.1|19780.6|19772.6|254
1650981600000|2022-04-26 14:00:00|19780.6|19772.6|19764.1|19756.1|19781.6|19773.6|19743.6|19735.6|479
1650981900000|2022-04-26 14:05:00|19762.6|19754.6|19784.1|19776.1|19790.1|19782.1|19757.1|19749.1|282
1650982200000|2022-04-26 14:10:00|19783.6|19775.6|19760.1|19752.1|19789.6|19781.6|19760.1|19752.1|201
1650982500000|2022-04-26 14:15:00|19757.6|19749.6|19734.1|19726.1|19761.1|19753.1|19729.6|19721.6|278
1650982800000|2022-04-26 14:20:00|19733.6|19725.6|19717.1|19709.1|19741.1|19733.1|19714.6|19706.6|457
1650983100000|2022-04-26 14:25:00|19717.6|19709.6|19743.6|19735.6|19743.6|19735.6|19714.1|19706.1|158
1650983400000|2022-04-26 14:30:00|19742.6|19734.6|19700.1|19692.1|19744.6|19736.6|19700.1|19692.1|253
1650983700000|2022-04-26 14:35:00|19699.6|19691.6|19686.1|19678.1|19720.1|19712.1|19685.1|19677.1|288
1650984000000|2022-04-26 14:40:00|19686.6|19678.6|19698.1|19690.1|19719.1|19711.1|19686.6|19678.6|380
1650984300000|2022-04-26 14:45:00|19697.6|19689.6|19721.1|19713.1|19730.1|19722.1|19689.1|19681.1|290
1650984600000|2022-04-26 14:50:00|19721.6|19713.6|19685.6|19677.6|19721.6|19713.6|19685.6|19677.6|278
1650984900000|2022-04-26 14:55:00|19685.1|19677.1|19669.6|19661.6|19686.6|19678.6|19663.6|19655.6|348
1650985200000|2022-04-26 15:00:00|19669.1|19661.1|19635.6|19627.6|19669.1|19661.1|19635.6|19627.6|477
1650985500000|2022-04-26 15:05:00|19634.6|19626.6|19662.1|19654.1|19665.6|19657.6|19629.1|19621.1|293
1650985800000|2022-04-26 15:10:00|19661.1|19653.1|19665.6|19657.6|19678.1|19670.1|19646.1|19638.1|313
1650986100000|2022-04-26 15:15:00|19666.1|19658.1|19636.1|19628.1|19666.1|19658.1|19629.1|19621.1|313
1650986400000|2022-04-26 15:20:00|19635.1|19627.1|19673.6|19665.6|19683.1|19675.1|19630.1|19622.1|238
1650986700000|2022-04-26 15:25:00|19673.1|19665.1|19673.1|19665.1|19689.1|19681.1|19672.1|19664.1|381
1650987000000|2022-04-26 15:30:00|19675.1|19667.1|19683.1|19675.1|19698.6|19690.6|19667.1|19659.1|298
1650987300000|2022-04-26 15:35:00|19682.6|19674.6|19677.1|19669.1|19687.6|19679.6|19647.1|19639.1|311
1650987600000|2022-04-26 15:40:00|19676.1|19668.1|19665.6|19657.6|19676.1|19668.1|19652.6|19644.6|267
1650987900000|2022-04-26 15:45:00|19666.1|19658.1|19677.6|19669.6|19684.1|19676.1|19660.1|19652.1|115
1650988200000|2022-04-26 15:50:00|19677.1|19669.1|19678.6|19670.6|19689.6|19681.6|19674.1|19666.1|112
1650988500000|2022-04-26 15:55:00|19679.1|19671.1|19644.1|19636.1|19679.1|19671.1|19641.1|19633.1|116
1650988800000|2022-04-26 16:00:00|19643.6|19635.6|19665.6|19657.6|19669.1|19661.1|19643.6|19635.6|89
1650989100000|2022-04-26 16:05:00|19666.1|19658.1|19681.1|19673.1|19682.1|19674.1|19664.1|19656.1|109
1650989400000|2022-04-26 16:10:00|19683.6|19675.6|19717.6|19709.6|19719.1|19711.1|19680.6|19672.6|155
1650989700000|2022-04-26 16:15:00|19717.1|19709.1|19726.6|19718.6|19736.6|19728.6|19715.6|19707.6|170
1650990000000|2022-04-26 16:20:00|19726.1|19718.1|19756.6|19748.6|19759.1|19751.1|19725.1|19717.1|295
1650990300000|2022-04-26 16:25:00|19757.1|19749.1|19752.6|19744.6|19767.1|19759.1|19747.1|19739.1|196
1650990600000|2022-04-26 16:30:00|19752.1|19744.1|19735.1|19727.1|19755.1|19747.1|19723.1|19715.1|123
1650990900000|2022-04-26 16:35:00|19734.6|19726.6|19728.6|19720.6|19751.6|19743.6|19727.6|19719.6|83
1650991200000|2022-04-26 16:40:00|19729.1|19721.1|19737.6|19729.6|19741.1|19733.1|19721.6|19713.6|28
1650991500000|2022-04-26 16:45:00|19738.1|19730.1|19751.1|19743.1|19757.1|19749.1|19730.6|19722.6|130
1650991800000|2022-04-26 16:50:00|19751.6|19743.6|19772.1|19764.1|19781.1|19773.1|19751.6|19743.6|130
1650992100000|2022-04-26 16:55:00|19772.6|19764.6|19795.1|19787.1|19811.1|19803.1|19760.1|19752.1|192
1650992400000|2022-04-26 17:00:00|19796.6|19788.6|19742.1|19734.1|19798.6|19790.6|19737.1|19729.1|107
1650992700000|2022-04-26 17:05:00|19741.6|19733.6|19739.1|19731.1|19749.6|19741.6|19738.1|19730.1|96
1650993000000|2022-04-26 17:10:00|19738.6|19730.6|19710.6|19702.6|19740.6|19732.6|19710.6|19702.6|96
1650993300000|2022-04-26 17:15:00|19710.1|19702.1|19704.1|19696.1|19715.6|19707.6|19700.6|19692.6|90
1650993600000|2022-04-26 17:20:00|19705.1|19697.1|19699.1|19691.1|19707.6|19699.6|19697.6|19689.6|70
1650993900000|2022-04-26 17:25:00|19699.6|19691.6|19703.1|19695.1|19704.6|19696.6|19691.1|19683.1|57
1650994200000|2022-04-26 17:30:00|19702.6|19694.6|19700.1|19692.1|19707.1|19699.1|19687.1|19679.1|73
1650994500000|2022-04-26 17:35:00|19699.6|19691.6|19698.6|19690.6|19701.6|19693.6|19686.6|19678.6|56
1650994800000|2022-04-26 17:40:00|19698.1|19690.1|19716.6|19708.6|19720.1|19712.1|19695.1|19687.1|90
1650995100000|2022-04-26 17:45:00|19717.1|19709.1|19693.6|19685.6|19722.1|19714.1|19687.6|19679.6|139
1650995400000|2022-04-26 17:50:00|19692.6|19684.6|19684.1|19676.1|19694.6|19686.6|19679.6|19671.6|60
1650995700000|2022-04-26 17:55:00|19683.6|19675.6|19696.1|19688.1|19703.6|19695.6|19683.6|19675.6|56
1650996000000|2022-04-26 18:00:00|19695.6|19687.6|19704.6|19696.6|19705.1|19697.1|19684.6|19676.6|41
1650996300000|2022-04-26 18:05:00|19704.1|19696.1|19696.1|19688.1|19709.6|19701.6|19690.6|19682.6|39
1650996600000|2022-04-26 18:10:00|19695.6|19687.6|19715.6|19707.6|19717.1|19709.1|19694.1|19686.1|27
1650996900000|2022-04-26 18:15:00|19716.1|19708.1|19700.1|19692.1|19730.6|19722.6|19696.6|19688.6|79
1650997200000|2022-04-26 18:20:00|19699.6|19691.6|19719.1|19711.1|19726.6|19718.6|19695.6|19687.6|50
1650997500000|2022-04-26 18:25:00|19719.6|19711.6|19722.1|19714.1|19730.6|19722.6|19708.6|19700.6|52
1650997800000|2022-04-26 18:30:00|19721.6|19713.6|19742.1|19734.1|19745.1|19737.1|19716.6|19708.6|51
1650998100000|2022-04-26 18:35:00|19742.6|19734.6|19723.1|19715.1|19750.1|19742.1|19721.1|19713.1|107
1650998400000|2022-04-26 18:40:00|19722.6|19714.6|19693.1|19685.1|19722.6|19714.6|19692.6|19684.6|56
1650998700000|2022-04-26 18:45:00|19694.1|19686.1|19698.6|19690.6|19711.6|19703.6|19684.6|19676.6|133
1650999000000|2022-04-26 18:50:00|19698.1|19690.1|19716.6|19708.6|19718.6|19710.6|19697.6|19689.6|47
1650999300000|2022-04-26 18:55:00|19717.1|19709.1|19731.7|19701.7|19733.1|19722.6|19705.6|19697.6|148
1650999600000|2022-04-26 19:00:00|19731.9|19701.9|19706.8|19676.8|19740.3|19710.3|19706.5|19676.5|0
1650999900000|2022-04-26 19:05:00|19706.4|19676.4|19675.3|19645.3|19707.4|19677.4|19671.3|19641.3|0
1651000200000|2022-04-26 19:10:00|19675.1|19645.1|19638.9|19608.9|19684.8|19654.8|19637.3|19607.3|0
1651000500000|2022-04-26 19:15:00|19638.8|19608.8|19614.9|19584.9|19643.2|19613.2|19607.6|19577.6|0
1651000800000|2022-04-26 19:20:00|19615.1|19585.1|19629.4|19599.4|19637|19607|19613.6|19583.6|0
1651001100000|2022-04-26 19:25:00|19629.5|19599.5|19617.6|19587.6|19631.7|19601.7|19617.2|19587.2|0
1651001400000|2022-04-26 19:30:00|19617.4|19587.4|19586.7|19556.7|19619.4|19589.4|19580.9|19550.9|0
1651001700000|2022-04-26 19:35:00|19586.9|19556.9|19594.3|19564.3|19594.4|19564.4|19561.9|19531.9|0
1651002000000|2022-04-26 19:40:00|19594.4|19564.4|19590.5|19560.5|19598.5|19568.5|19577|19547|0
1651002300000|2022-04-26 19:45:00|19590.1|19560.1|19568.4|19538.4|19597.5|19567.5|19560.2|19530.2|0
1651002600000|2022-04-26 19:50:00|19567.9|19537.9|19550.4|19520.4|19582.3|19552.3|19550.3|19520.3|0
1651002900000|2022-04-26 19:55:00|19550.8|19520.8|19496.6|19466.6|19562.7|19532.7|19496.6|19466.6|0
1651003200000|2022-04-26 20:00:00|19494.7|19464.7|19486.7|19456.7|19521.9|19491.9|19469.9|19439.9|0
1651003500000|2022-04-26 20:05:00|19483.9|19453.9|19398.3|19368.3|19491.3|19461.3|19390.8|19360.8|0
1651003800000|2022-04-26 20:10:00|19398.8|19368.8|19422|19392|19446.4|19416.4|19395.7|19365.7|0
1651004100000|2022-04-26 20:15:00|19421.1|19391.1|19460.7|19430.7|19467.2|19437.2|19418.3|19388.3|0
1651004400000|2022-04-26 20:20:00|19461.6|19431.6|19429.7|19399.7|19463.9|19433.9|19424.7|19394.7|0
1651004700000|2022-04-26 20:25:00|19430.6|19400.6|19431|19401|19431.9|19401.9|19417.4|19387.4|0
1651005000000|2022-04-26 20:30:00|19431.9|19401.9|19429.9|19399.9|19432.5|19402.5|19420.4|19390.4|0
1651005300000|2022-04-26 20:35:00|19429.4|19399.4|19424.4|19394.4|19436.1|19406.1|19419.4|19389.4|0
1651005600000|2022-04-26 20:40:00|19424.9|19394.9|19397.1|19367.1|19425.4|19395.4|19391.7|19361.7|0
1651005900000|2022-04-26 20:45:00|19397.6|19367.6|19398.7|19368.7|19413.5|19383.5|19395|19365|0
1651006200000|2022-04-26 20:50:00|19399.2|19369.2|19388.1|19358.1|19399.9|19369.9|19378.8|19348.8|0
1651006500000|2022-04-26 20:55:00|19388.6|19358.6|19392.8|19362.8|19398.7|19368.7|19387.2|19357.2|0
1651006800000|2022-04-26 21:00:00|19393.3|19363.3|19397.6|19367.6|19397.9|19367.9|19393.3|19363.3|0
1651007100000|2022-04-26 21:05:00|19397.9|19367.9|19402.7|19372.7|19402.7|19372.7|19397.9|19367.9|0
1651007400000|2022-04-26 21:10:00|19403|19373|19410.9|19380.9|19411.3|19381.3|19401.7|19371.7|0
1651007700000|2022-04-26 21:15:00|19411.1|19381.1|19421.2|19391.2|19422.3|19392.3|19407.4|19377.4|0
1651008000000|2022-04-26 21:20:00|19424.1|19394.1|19426.8|19396.8|19428|19398|19422.8|19392.8|0
1651008300000|2022-04-26 21:25:00|19423.9|19393.9|19434.4|19404.4|19435.5|19405.5|19423.6|19393.6|0
1651008600000|2022-04-26 21:30:00|19434.3|19404.3|19453|19423|19458.9|19428.9|19434.3|19404.3|0
1651008900000|2022-04-26 21:35:00|19453.6|19423.6|19451|19421|19454.3|19424.3|19448.3|19418.3|0
1651009200000|2022-04-26 21:40:00|19450.9|19420.9|19450.9|19420.9|19453.6|19423.6|19449.5|19419.5|0
1651009500000|2022-04-26 21:45:00|19450.7|19420.7|19451.3|19421.3|19455|19425|19450.7|19420.7|0
1651009800000|2022-04-26 21:50:00|19451.2|19421.2|19462|19432|19462.2|19432.2|19448.2|19418.2|0
1651010100000|2022-04-26 21:55:00|19461.8|19431.8|19465.2|19435.2|19465.2|19435.2|19459.9|19429.9|0
1651010400000|2022-04-26 22:00:00|19468.2|19438.2|19494.6|19464.6|19497.7|19467.7|19468.2|19438.2|0
1651010700000|2022-04-26 22:05:00|19495.1|19465.1|19532.2|19502.2|19541|19511|19493.7|19463.7|0
1651011000000|2022-04-26 22:10:00|19533.2|19503.2|19541|19511|19551.1|19521.1|19532.8|19502.8|0
1651011300000|2022-04-26 22:15:00|19540.6|19510.6|19529.6|19499.6|19547.6|19517.6|19518.4|19488.4|0
1651011600000|2022-04-26 22:20:00|19529.5|19499.5|19556.5|19526.5|19556.5|19526.5|19527.7|19497.7|0
1651011900000|2022-04-26 22:25:00|19556|19526|19577.4|19547.4|19580.2|19550.2|19551.8|19521.8|0
1651012200000|2022-04-26 22:30:00|19578.4|19548.4|19572.6|19542.6|19590.2|19560.2|19571.6|19541.6|0
1651012500000|2022-04-26 22:35:00|19573.5|19543.5|19556.9|19526.9|19577.3|19547.3|19555.8|19525.8|0
1651012800000|2022-04-26 22:40:00|19557.4|19527.4|19541.6|19511.6|19560.2|19530.2|19540.6|19510.6|0
1651013100000|2022-04-26 22:45:00|19542.5|19512.5|19544.7|19514.7|19550.4|19520.4|19538.3|19508.3|0
1651013400000|2022-04-26 22:50:00|19543.8|19513.8|19557.5|19527.5|19562.2|19532.2|19541.7|19511.7|0
1651013700000|2022-04-26 22:55:00|19557.9|19527.9|19549.6|19519.6|19560.3|19530.3|19543.9|19513.9|0
1651014000000|2022-04-26 23:00:00|19550.1|19520.1|19556.8|19526.8|19558.7|19528.7|19549.2|19519.2|0
1651014300000|2022-04-26 23:05:00|19555|19525|19565.4|19535.4|19567.1|19537.1|19555|19525|0
1651014600000|2022-04-26 23:10:00|19566.4|19536.4|19565.7|19535.7|19570.9|19540.9|19557.8|19527.8|0
1651014900000|2022-04-26 23:15:00|19569.1|19539.1|19570.1|19540.1|19572.3|19542.3|19565.8|19535.8|0
1651015200000|2022-04-26 23:20:00|19570.6|19540.6|19572.8|19542.8|19574.1|19544.1|19570.1|19540.1|0
1651015500000|2022-04-26 23:25:00|19573.2|19543.2|19568.7|19538.7|19578|19548|19566.4|19536.4|0
1651015800000|2022-04-26 23:30:00|19568.2|19538.2|19580.9|19550.9|19584.7|19554.7|19567.3|19537.3|0
1651016100000|2022-04-26 23:35:00|19581.4|19551.4|19584.2|19554.2|19585.1|19555.1|19573.9|19543.9|0
1651016400000|2022-04-26 23:40:00|19581.8|19551.8|19580|19550|19590.2|19560.2|19579.1|19549.1|0
1651016700000|2022-04-26 23:45:00|19580.5|19550.5|19587.1|19557.1|19588.5|19558.5|19580|19550|0
1651017000000|2022-04-26 23:50:00|19588|19558|19585.9|19555.9|19596.1|19566.1|19584.9|19554.9|0
1651017300000|2022-04-26 23:55:00|19586.3|19556.3|19584|19554|19594|19564|19580.8|19550.8|0
1651017600000|2022-04-27 00:00:00|19584.5|19554.5|19588.2|19558.2|19595.7|19565.7|19581.8|19551.8|0
1651017900000|2022-04-27 00:05:00|19588.6|19558.6|19585.7|19555.7|19592.8|19562.8|19581.6|19551.6|0
1651018200000|2022-04-27 00:10:00|19584.7|19554.7|19582.4|19552.4|19587|19557|19576.4|19546.4|0
1651018500000|2022-04-27 00:15:00|19583.8|19553.8|19585.2|19555.2|19588.8|19558.8|19575.7|19545.7|0
1651018800000|2022-04-27 00:20:00|19584.8|19554.8|19594.6|19564.6|19601.1|19571.1|19581.6|19551.6|0
1651019100000|2022-04-27 00:25:00|19595|19565|19581.7|19551.7|19599.1|19569.1|19578.3|19548.3|0
1651019400000|2022-04-27 00:30:00|19581.5|19551.5|19570.1|19540.1|19581.7|19551.7|19568.2|19538.2|0
1651019700000|2022-04-27 00:35:00|19570.3|19540.3|19565|19535|19580.4|19550.4|19564.3|19534.3|0
1651020000000|2022-04-27 00:40:00|19565.3|19535.3|19558.5|19528.5|19568.4|19538.4|19541.8|19511.8|0
1651020300000|2022-04-27 00:45:00|19558.7|19528.7|19555.3|19525.3|19562.1|19532.1|19547.1|19517.1|0
1651020600000|2022-04-27 00:50:00|19555.6|19525.6|19567.2|19537.2|19567.2|19537.2|19555.3|19525.3|0
1651020900000|2022-04-27 00:55:00|19568.5|19538.5|19550.2|19520.2|19576.7|19546.7|19541|19511|0
1651021200000|2022-04-27 01:00:00|19549.5|19519.5|19601|19571|19604.7|19574.7|19547|19517|0
1651021500000|2022-04-27 01:05:00|19600.6|19570.6|19648.4|19618.4|19652.5|19622.5|19600.3|19570.3|0
1651021800000|2022-04-27 01:10:00|19638.4|19608.4|19619.4|19589.4|19638.4|19608.4|19608.4|19578.4|0
1651022100000|2022-04-27 01:15:00|19613.1|19583.1|19744.1|19739.1|19769.1|19764.1|19612.8|19582.8|3490
1651022400000|2022-04-27 01:20:00|19744.6|19739.6|19784.6|19779.6|19804.6|19799.6|19742.1|19737.1|1476
1651022700000|2022-04-27 01:25:00|19785.1|19780.1|19755.6|19750.6|19785.1|19780.1|19750.1|19745.1|1274
1651023000000|2022-04-27 01:30:00|19755.1|19750.1|19779.6|19774.6|19811.6|19806.6|19687.1|19682.1|4650
1651023300000|2022-04-27 01:35:00|19779.1|19774.1|19926.6|19921.6|19930.1|19925.1|19759.6|19754.6|6112
1651023600000|2022-04-27 01:40:00|19929.6|19924.6|19897.6|19892.6|19976.6|19971.6|19890.1|19885.1|4188
1651023900000|2022-04-27 01:45:00|19898.6|19893.6|19880.6|19875.6|19918.6|19913.6|19863.6|19858.6|2622
1651024200000|2022-04-27 01:50:00|19882.1|19877.1|19823.6|19818.6|19884.1|19879.1|19817.6|19812.6|2232
1651024500000|2022-04-27 01:55:00|19823.1|19818.1|19890.1|19885.1|19892.1|19887.1|19817.6|19812.6|2069
1651024800000|2022-04-27 02:00:00|19887.6|19882.6|19834.6|19829.6|19887.6|19882.6|19799.6|19794.6|1844
1651025100000|2022-04-27 02:05:00|19832.6|19827.6|19867.6|19862.6|19873.6|19868.6|19816.6|19811.6|1521
1651025400000|2022-04-27 02:10:00|19864.6|19859.6|19887.1|19882.1|19910.6|19905.6|19853.6|19848.6|2017
1651025700000|2022-04-27 02:15:00|19886.6|19881.6|19838.6|19833.6|19888.6|19883.6|19834.6|19829.6|2393
1651026000000|2022-04-27 02:20:00|19838.1|19833.1|19786.1|19781.1|19839.1|19834.1|19784.1|19779.1|1507
1651026300000|2022-04-27 02:25:00|19783.6|19778.6|19795.1|19790.1|19796.1|19791.1|19750.6|19745.6|1236
1651026600000|2022-04-27 02:30:00|19795.6|19790.6|19770.1|19765.1|19814.1|19809.1|19756.6|19751.6|1300
1651026900000|2022-04-27 02:35:00|19767.6|19762.6|19829.1|19824.1|19834.6|19829.6|19745.1|19740.1|1138
1651027200000|2022-04-27 02:40:00|19828.1|19823.1|19866.1|19861.1|19872.6|19867.6|19812.6|19807.6|1015
1651027500000|2022-04-27 02:45:00|19865.6|19860.6|19853.6|19848.6|19873.1|19868.1|19819.1|19814.1|1240
1651027800000|2022-04-27 02:50:00|19853.1|19848.1|19891.1|19886.1|19905.6|19900.6|19818.1|19813.1|1548
1651028100000|2022-04-27 02:55:00|19890.6|19885.6|19951.6|19946.6|19951.6|19946.6|19879.1|19874.1|1349
1651028400000|2022-04-27 03:00:00|19952.1|19947.1|19925.1|19920.1|19955.1|19950.1|19907.1|19902.1|913
1651028700000|2022-04-27 03:05:00|19925.6|19920.6|19957.1|19952.1|19981.1|19976.1|19909.6|19904.6|1144
1651029000000|2022-04-27 03:10:00|19958.1|19953.1|19949.1|19944.1|19992.6|19987.6|19940.1|19935.1|1694
1651029300000|2022-04-27 03:15:00|19949.6|19944.6|19921.1|19916.1|19951.1|19946.1|19910.6|19905.6|1619
1651029600000|2022-04-27 03:20:00|19924.6|19919.6|19964.6|19959.6|19969.1|19964.1|19922.1|19917.1|537
1651029900000|2022-04-27 03:25:00|19968.1|19963.1|19960.1|19955.1|19969.6|19964.6|19938.6|19933.6|660
1651030200000|2022-04-27 03:30:00|19959.6|19954.6|19970.6|19965.6|19984.6|19979.6|19935.1|19930.1|906
1651030500000|2022-04-27 03:35:00|19970.1|19965.1|19963.6|19958.6|19977.6|19972.6|19943.1|19938.1|1285
1651030800000|2022-04-27 03:40:00|19963.1|19958.1|19959.1|19954.1|19970.6|19965.6|19948.1|19943.1|2245
1651031100000|2022-04-27 03:45:00|19958.1|19953.1|19967.1|19962.1|19977.6|19972.6|19948.6|19943.6|650
1651031400000|2022-04-27 03:50:00|19966.6|19961.6|19960.6|19955.6|19981.6|19976.6|19945.1|19940.1|583
1651031700000|2022-04-27 03:55:00|19961.1|19956.1|19960.6|19955.6|19972.6|19967.6|19955.6|19950.6|3293
1651032000000|2022-04-27 04:00:00|19971.5|19941.5|19981.4|19951.4|19981.4|19951.4|19963|19933|0
1651032300000|2022-04-27 04:05:00|19981.6|19951.6|19982.4|19952.4|19989.8|19959.8|19980.7|19950.7|0
1651032600000|2022-04-27 04:10:00|19982.9|19952.9|19980.2|19950.2|19984.5|19954.5|19977.8|19947.8|0
1651032900000|2022-04-27 04:15:00|19979.9|19949.9|19978|19948|19982.5|19952.5|19975.2|19945.2|0
1651033200000|2022-04-27 04:20:00|19975.2|19945.2|19965|19935|19978.4|19948.4|19965|19935|0
1651033500000|2022-04-27 04:25:00|19965.9|19935.9|19971.4|19941.4|19979.8|19949.8|19965.5|19935.5|0
1651033800000|2022-04-27 04:30:00|19971.8|19941.8|19971.3|19941.3|19975.9|19945.9|19967.9|19937.9|0
1651034100000|2022-04-27 04:35:00|19970.8|19940.8|19966.2|19936.2|19971.8|19941.8|19962.3|19932.3|0
1651034400000|2022-04-27 04:40:00|19966.4|19936.4|19960.1|19930.1|19968.7|19938.7|19959.9|19929.9|0
1651034700000|2022-04-27 04:45:00|19959.4|19929.4|19978|19948|19979.4|19949.4|19959.4|19929.4|0
1651035000000|2022-04-27 04:50:00|19977.5|19947.5|19967.5|19937.5|19978|19948|19967.5|19937.5|0
1651035300000|2022-04-27 04:55:00|19967.9|19937.9|19969.4|19939.4|19973|19943|19965|19935|0
1651035600000|2022-04-27 05:00:00|19969.1|19939.1|19937.6|19932.6|20010.1|20005.1|19935.1|19930.1|1417
1651035900000|2022-04-27 05:05:00|19937.1|19932.1|19985.1|19980.1|19994.1|19989.1|19936.1|19931.1|758
1651036200000|2022-04-27 05:10:00|19986.6|19981.6|19983.1|19978.1|20005.1|20000.1|19968.1|19963.1|1095
1651036500000|2022-04-27 05:15:00|19984.1|19979.1|19940.1|19935.1|19984.1|19979.1|19929.6|19924.6|1281
1651036800000|2022-04-27 05:20:00|19940.6|19935.6|19916.6|19911.6|19947.6|19942.6|19907.1|19902.1|1209
1651037100000|2022-04-27 05:25:00|19917.1|19912.1|19970.6|19965.6|19974.1|19969.1|19909.1|19904.1|1267
1651037400000|2022-04-27 05:30:00|19971.1|19966.1|19962.1|19957.1|20017.6|20012.6|19956.6|19951.6|1426
1651037700000|2022-04-27 05:35:00|19961.6|19956.6|19998.6|19993.6|20007.6|20002.6|19960.6|19955.6|815
1651038000000|2022-04-27 05:40:00|19999.1|19994.1|20052.6|20047.6|20058.1|20053.1|19988.1|19983.1|931
1651038300000|2022-04-27 05:45:00|20053.1|20048.1|20044.1|20039.1|20055.6|20050.6|20023.1|20018.1|2075
1651038600000|2022-04-27 05:50:00|20042.6|20037.6|20030.1|20025.1|20055.6|20050.6|20015.1|20010.1|1706
1651038900000|2022-04-27 05:55:00|20029.6|20024.6|20017.1|20012.1|20049.1|20044.1|20008.6|20003.6|832
1651039200000|2022-04-27 06:00:00|20019.1|20014.1|19948.6|19943.6|20020.6|20015.6|19947.6|19942.6|1202
1651039500000|2022-04-27 06:05:00|19947.6|19942.6|19939.6|19934.6|19966.6|19961.6|19936.1|19931.1|637
1651039800000|2022-04-27 06:10:00|19939.1|19934.1|19964.6|19959.6|19968.1|19963.1|19932.6|19927.6|497
1651040100000|2022-04-27 06:15:00|19965.1|19960.1|19979.1|19974.1|20001.1|19996.1|19949.1|19944.1|618
1651040400000|2022-04-27 06:20:00|19979.6|19974.6|19994.1|19989.1|20001.1|19996.1|19959.6|19954.6|1256
1651040700000|2022-04-27 06:25:00|19994.6|19989.6|19982.1|19977.1|20008.6|20003.6|19981.1|19976.1|510
1651041000000|2022-04-27 06:30:00|19982.6|19977.6|19967.1|19962.1|19990.1|19985.1|19958.6|19953.6|583
1651041300000|2022-04-27 06:35:00|19966.6|19961.6|19972.1|19967.1|19992.6|19987.6|19965.1|19960.1|572
1651041600000|2022-04-27 06:40:00|19971.6|19966.6|19973.6|19968.6|19977.6|19972.6|19950.6|19945.6|617
1651041900000|2022-04-27 06:45:00|19973.1|19968.1|19968.6|19963.6|19975.1|19970.1|19946.1|19941.1|730
1651042200000|2022-04-27 06:50:00|19965.1|19960.1|19973.1|19968.1|19973.6|19968.6|19945.6|19940.6|592
1651042500000|2022-04-27 06:55:00|19973.6|19968.6|19999.6|19994.6|19999.6|19994.6|19969.6|19964.6|654
1651042800000|2022-04-27 07:00:00|19998.1|19993.1|20001.6|19996.6|20020.1|20015.1|19970.6|19965.6|731
1651043100000|2022-04-27 07:05:00|20001.1|19996.1|20005.1|20000.1|20032.1|20027.1|19988.1|19983.1|707
1651043400000|2022-04-27 07:10:00|20004.6|19999.6|19992.6|19987.6|20042.1|20037.1|19981.1|19976.1|883
1651043700000|2022-04-27 07:15:00|19993.1|19988.1|19969.6|19964.6|20009.6|20004.6|19963.1|19958.1|707
1651044000000|2022-04-27 07:20:00|19968.6|19963.6|19927.1|19922.1|19972.6|19967.6|19919.1|19914.1|1236
1651044300000|2022-04-27 07:25:00|19928.1|19923.1|19872.6|19867.6|19934.1|19929.1|19867.1|19862.1|1222
1651044600000|2022-04-27 07:30:00|19872.1|19867.1|19878.1|19873.1|19890.6|19885.6|19851.1|19846.1|1691
1651044900000|2022-04-27 07:35:00|19877.6|19872.6|19910.1|19905.1|19919.6|19914.6|19877.6|19872.6|1058
1651045200000|2022-04-27 07:40:00|19909.6|19904.6|19912.6|19907.6|19927.1|19922.1|19892.1|19887.1|671
1651045500000|2022-04-27 07:45:00|19913.1|19908.1|19925.1|19920.1|19934.6|19929.6|19911.1|19906.1|692
1651045800000|2022-04-27 07:50:00|19924.1|19919.1|19977.6|19972.6|19987.1|19982.1|19924.1|19919.1|913
1651046100000|2022-04-27 07:55:00|19978.1|19973.1|19974.1|19969.1|19991.1|19986.1|19966.1|19961.1|990
1651046400000|2022-04-27 08:00:00|19975.1|19970.1|19940.6|19935.6|19978.6|19973.6|19932.1|19927.1|1046
1651046700000|2022-04-27 08:05:00|19941.1|19936.1|19928.1|19923.1|19944.6|19939.6|19906.1|19901.1|1107
1651047000000|2022-04-27 08:10:00|19929.1|19924.1|19958.1|19953.1|19958.6|19953.6|19915.1|19910.1|2397
1651047300000|2022-04-27 08:15:00|19957.6|19952.6|19970.1|19965.1|19982.1|19977.1|19953.6|19948.6|4884
1651047600000|2022-04-27 08:20:00|19969.6|19964.6|19971.6|19966.6|19983.1|19978.1|19958.1|19953.1|2284
1651047900000|2022-04-27 08:25:00|19971.1|19966.1|19938.6|19933.6|19978.6|19973.6|19932.6|19927.6|2763
1651048200000|2022-04-27 08:30:00|19945.3|19915.3|19925.6|19895.6|19963|19933|19925.2|19895.2|0
1651048500000|2022-04-27 08:35:00|19922.9|19892.9|19947.3|19917.3|19954.8|19924.8|19919.8|19889.8|0
1651048800000|2022-04-27 08:40:00|19947.8|19917.8|19954.7|19924.7|19959.7|19929.7|19947.2|19917.2|0
1651049100000|2022-04-27 08:45:00|19954.5|19924.5|19921.6|19891.6|19954.7|19924.7|19908.8|19878.8|0
1651049400000|2022-04-27 08:50:00|19921.8|19891.8|19926.3|19896.3|19940|19910|19902.2|19872.2|0
1651049700000|2022-04-27 08:55:00|19926.6|19896.6|19955.2|19925.2|19973.3|19943.3|19926.6|19896.6|0
1651050000000|2022-04-27 09:00:00|19952.5|19922.5|19971.5|19941.5|19986|19956|19947.9|19917.9|0
1651050300000|2022-04-27 09:05:00|19972|19942|19937.6|19907.6|19976.1|19946.1|19937.2|19907.2|0
1651050600000|2022-04-27 09:10:00|19937.2|19907.2|19955.7|19925.7|19970.7|19940.7|19933.5|19903.5|0
1651050900000|2022-04-27 09:15:00|19937.1|19929.1|19929.1|19921.1|19951.1|19943.1|19916.6|19908.6|439
1651051200000|2022-04-27 09:20:00|19929.6|19921.6|19941.6|19933.6|19961.6|19953.6|19927.6|19919.6|357
1651051500000|2022-04-27 09:25:00|19942.1|19934.1|19977.6|19969.6|19980.1|19972.1|19934.1|19926.1|184
1651051800000|2022-04-27 09:30:00|19978.1|19970.1|19965.6|19957.6|19984.1|19976.1|19955.6|19947.6|271
1651052100000|2022-04-27 09:35:00|19966.1|19958.1|19989.1|19981.1|19993.6|19985.6|19966.1|19958.1|148
1651052400000|2022-04-27 09:40:00|19988.6|19980.6|19995.1|19987.1|20002.1|19994.1|19988.6|19980.6|39
1651052700000|2022-04-27 09:45:00|19995.6|19987.6|19980.1|19972.1|19998.1|19990.1|19975.1|19967.1|22
1651053000000|2022-04-27 09:50:00|19980.6|19972.6|19996.6|19988.6|19997.1|19989.1|19979.6|19971.6|49
1651053300000|2022-04-27 09:55:00|19996.1|19988.1|20011.1|20003.1|20023.1|20015.1|19995.6|19987.6|107
1651053600000|2022-04-27 10:00:00|20012.6|20004.6|20028.1|20020.1|20032.6|20024.6|20008.6|20000.6|110
1651053900000|2022-04-27 10:05:00|20027.6|20019.6|20018.1|20010.1|20031.6|20023.6|20017.6|20009.6|28
1651054200000|2022-04-27 10:10:00|20018.6|20010.6|20009.1|20001.1|20023.6|20015.6|20008.6|20000.6|23
1651054500000|2022-04-27 10:15:00|20009.6|20001.6|19987.1|19979.1|20015.6|20007.6|19987.1|19979.1|42
1651054800000|2022-04-27 10:20:00|19986.6|19978.6|19988.6|19980.6|19990.1|19982.1|19982.1|19974.1|118
1651055100000|2022-04-27 10:25:00|19988.1|19980.1|20007.1|19999.1|20016.6|20008.6|19982.6|19974.6|123
1651055400000|2022-04-27 10:30:00|20006.6|19998.6|20009.6|20001.6|20011.1|20003.1|19993.6|19985.6|154
1651055700000|2022-04-27 10:35:00|20009.1|20001.1|19999.1|19991.1|20016.6|20008.6|19996.6|19988.6|138
1651056000000|2022-04-27 10:40:00|20001.6|19993.6|19986.6|19978.6|20008.1|20000.1|19980.1|19972.1|70
1651056300000|2022-04-27 10:45:00|19987.1|19979.1|19980.6|19972.6|20004.1|19996.1|19944.1|19936.1|247
1651056600000|2022-04-27 10:50:00|19981.6|19973.6|20002.1|19994.1|20006.1|19998.1|19979.1|19971.1|49
1651056900000|2022-04-27 10:55:00|20001.6|19993.6|19997.6|19989.6|20002.6|19994.6|19989.1|19981.1|35
1651057200000|2022-04-27 11:00:00|19998.1|19990.1|19978.1|19970.1|20002.6|19994.6|19975.6|19967.6|30
1651057500000|2022-04-27 11:05:00|19980.1|19972.1|19960.1|19952.1|19980.1|19972.1|19956.6|19948.6|40
1651057800000|2022-04-27 11:10:00|19959.6|19951.6|19957.6|19949.6|19982.1|19974.1|19948.6|19940.6|71
1651058100000|2022-04-27 11:15:00|19956.6|19948.6|19955.6|19947.6|19970.6|19962.6|19953.6|19945.6|57
1651058400000|2022-04-27 11:20:00|19956.1|19948.1|19929.1|19921.1|19962.6|19954.6|19916.1|19908.1|211
1651058700000|2022-04-27 11:25:00|19933.1|19925.1|19914.1|19906.1|19933.6|19925.6|19903.1|19895.1|221
1651059000000|2022-04-27 11:30:00|19913.6|19905.6|19921.6|19913.6|19925.1|19917.1|19902.1|19894.1|51
1651059300000|2022-04-27 11:35:00|19921.1|19913.1|19934.6|19926.6|19937.6|19929.6|19920.6|19912.6|38
1651059600000|2022-04-27 11:40:00|19935.1|19927.1|19947.1|19939.1|19950.6|19942.6|19934.6|19926.6|58
1651059900000|2022-04-27 11:45:00|19947.6|19939.6|19946.1|19938.1|19956.1|19948.1|19939.1|19931.1|26
1651060200000|2022-04-27 11:50:00|19946.6|19938.6|19920.1|19912.1|19946.6|19938.6|19919.6|19911.6|37
1651060500000|2022-04-27 11:55:00|19919.6|19911.6|19915.6|19907.6|19926.6|19918.6|19909.6|19901.6|43
1651060800000|2022-04-27 12:00:00|19913.1|19905.1|19925.1|19917.1|19931.6|19923.6|19904.1|19896.1|99
1651061100000|2022-04-27 12:05:00|19923.1|19915.1|19944.1|19936.1|19944.1|19936.1|19903.1|19895.1|90
1651061400000|2022-04-27 12:10:00|19943.1|19935.1|19938.1|19930.1|19945.1|19937.1|19929.6|19921.6|34
1651061700000|2022-04-27 12:15:00|19938.6|19930.6|19926.1|19918.1|19946.6|19938.6|19921.6|19913.6|11
1651062000000|2022-04-27 12:20:00|19927.6|19919.6|19911.1|19903.1|19931.1|19923.1|19908.1|19900.1|34
1651062300000|2022-04-27 12:25:00|19910.6|19902.6|19908.1|19900.1|19913.6|19905.6|19899.6|19891.6|123
1651062600000|2022-04-27 12:30:00|19908.6|19900.6|19896.6|19888.6|19928.1|19920.1|19886.1|19878.1|70
1651062900000|2022-04-27 12:35:00|19897.6|19889.6|19895.6|19887.6|19905.1|19897.1|19884.1|19876.1|120
1651063200000|2022-04-27 12:40:00|19896.1|19888.1|19876.6|19868.6|19899.1|19891.1|19874.6|19866.6|50
1651063500000|2022-04-27 12:45:00|19876.1|19868.1|19869.1|19861.1|19881.6|19873.6|19861.6|19853.6|81
1651063800000|2022-04-27 12:50:00|19868.6|19860.6|19874.6|19866.6|19879.1|19871.1|19863.6|19855.6|42
1651064100000|2022-04-27 12:55:00|19875.1|19867.1|19876.1|19868.1|19886.6|19878.6|19871.6|19863.6|45
1651064400000|2022-04-27 13:00:00|19876.6|19868.6|19868.6|19860.6|19892.6|19884.6|19868.6|19860.6|48
1651064700000|2022-04-27 13:05:00|19868.1|19860.1|19868.6|19860.6|19876.6|19868.6|19854.6|19846.6|131
1651065000000|2022-04-27 13:10:00|19869.1|19861.1|19866.6|19858.6|19877.1|19869.1|19855.6|19847.6|36
1651065300000|2022-04-27 13:15:00|19866.1|19858.1|19878.6|19870.6|19885.1|19877.1|19862.6|19854.6|92
1651065600000|2022-04-27 13:20:00|19879.1|19871.1|19877.6|19869.6|19891.6|19883.6|19875.6|19867.6|41
1651065900000|2022-04-27 13:25:00|19877.1|19869.1|19879.1|19871.1|19890.1|19882.1|19868.6|19860.6|33
1651066200000|2022-04-27 13:30:00|19882.1|19874.1|19956.1|19948.1|19974.1|19966.1|19879.6|19871.6|505
1651066500000|2022-04-27 13:35:00|19956.6|19948.6|20050.6|20042.6|20054.6|20046.6|19956.1|19948.1|725
1651066800000|2022-04-27 13:40:00|20053.1|20045.1|20074.6|20066.6|20081.1|20073.1|20041.6|20033.6|645
1651067100000|2022-04-27 13:45:00|20075.1|20067.1|20126.1|20118.1|20136.6|20128.6|20062.6|20054.6|549
1651067400000|2022-04-27 13:50:00|20124.6|20116.6|20090.1|20082.1|20152.6|20144.6|20088.6|20080.6|409
1651067700000|2022-04-27 13:55:00|20091.6|20083.6|20103.1|20095.1|20121.6|20113.6|20081.6|20073.6|245
1651068000000|2022-04-27 14:00:00|20105.6|20097.6|20061.6|20053.6|20143.1|20135.1|20058.1|20050.1|360
1651068300000|2022-04-27 14:05:00|20062.1|20054.1|20050.6|20042.6|20073.6|20065.6|20040.1|20032.1|430
1651068600000|2022-04-27 14:10:00|20049.6|20041.6|19971.6|19963.6|20051.1|20043.1|19971.1|19963.1|367
1651068900000|2022-04-27 14:15:00|19970.6|19962.6|19937.1|19929.1|19975.1|19967.1|19922.6|19914.6|398
1651069200000|2022-04-27 14:20:00|19936.6|19928.6|19913.1|19905.1|19966.6|19958.6|19906.1|19898.1|463
1651069500000|2022-04-27 14:25:00|19913.6|19905.6|19894.1|19886.1|19938.6|19930.6|19894.1|19886.1|216
1651069800000|2022-04-27 14:30:00|19894.6|19886.6|19881.1|19873.1|19900.1|19892.1|19848.1|19840.1|326
1651070100000|2022-04-27 14:35:00|19882.1|19874.1|19923.1|19915.1|19932.6|19924.6|19881.6|19873.6|297
1651070400000|2022-04-27 14:40:00|19922.6|19914.6|19933.6|19925.6|19948.1|19940.1|19915.6|19907.6|270
1651070700000|2022-04-27 14:45:00|19936.6|19928.6|19962.1|19954.1|19964.1|19956.1|19920.6|19912.6|189
1651071000000|2022-04-27 14:50:00|19961.1|19953.1|19920.1|19912.1|19964.1|19956.1|19915.6|19907.6|154
1651071300000|2022-04-27 14:55:00|19919.6|19911.6|19902.6|19894.6|19931.1|19923.1|19894.1|19886.1|134
1651071600000|2022-04-27 15:00:00|19908.1|19900.1|19921.1|19913.1|19954.6|19946.6|19900.1|19892.1|287
1651071900000|2022-04-27 15:05:00|19921.6|19913.6|19880.6|19872.6|19927.6|19919.6|19879.6|19871.6|217
1651072200000|2022-04-27 15:10:00|19880.1|19872.1|19873.6|19865.6|19898.1|19890.1|19856.6|19848.6|213
1651072500000|2022-04-27 15:15:00|19874.1|19866.1|19887.1|19879.1|19900.6|19892.6|19866.1|19858.1|171
1651072800000|2022-04-27 15:20:00|19887.6|19879.6|19891.1|19883.1|19897.6|19889.6|19858.6|19850.6|332
1651073100000|2022-04-27 15:25:00|19890.6|19882.6|19887.6|19879.6|19902.6|19894.6|19873.6|19865.6|97
1651073400000|2022-04-27 15:30:00|19888.1|19880.1|19923.1|19915.1|19924.1|19916.1|19888.1|19880.1|191
1651073700000|2022-04-27 15:35:00|19922.6|19914.6|19922.6|19914.6|19935.1|19927.1|19910.1|19902.1|341
1651074000000|2022-04-27 15:40:00|19925.1|19917.1|19928.6|19920.6|19946.6|19938.6|19910.6|19902.6|342
1651074300000|2022-04-27 15:45:00|19929.1|19921.1|19920.1|19912.1|19930.6|19922.6|19908.6|19900.6|138
1651074600000|2022-04-27 15:50:00|19921.1|19913.1|19904.6|19896.6|19934.6|19926.6|19896.1|19888.1|77
1651074900000|2022-04-27 15:55:00|19903.1|19895.1|19922.6|19914.6|19922.6|19914.6|19897.6|19889.6|55
1651075200000|2022-04-27 16:00:00|19923.1|19915.1|19931.6|19923.6|19938.6|19930.6|19906.6|19898.6|73
1651075500000|2022-04-27 16:05:00|19931.1|19923.1|19976.1|19968.1|19977.1|19969.1|19931.1|19923.1|109
1651075800000|2022-04-27 16:10:00|19975.6|19967.6|19973.6|19965.6|19980.1|19972.1|19958.1|19950.1|83
1651076100000|2022-04-27 16:15:00|19973.1|19965.1|19959.6|19951.6|19985.1|19977.1|19957.6|19949.6|110
1651076400000|2022-04-27 16:20:00|19958.1|19950.1|20012.1|20004.1|20026.6|20018.6|19956.1|19948.1|185
1651076700000|2022-04-27 16:25:00|20010.1|20002.1|20019.1|20011.1|20028.6|20020.6|20002.1|19994.1|110
1651077000000|2022-04-27 16:30:00|20019.6|20011.6|20026.1|20018.1|20029.1|20021.1|20009.6|20001.6|72
1651077300000|2022-04-27 16:35:00|20026.6|20018.6|20012.6|20004.6|20026.6|20018.6|19995.6|19987.6|117
1651077600000|2022-04-27 16:40:00|20013.1|20005.1|20000.1|19992.1|20024.6|20016.6|19996.6|19988.6|109
1651077900000|2022-04-27 16:45:00|20001.1|19993.1|19992.6|19984.6|20012.6|20004.6|19989.6|19981.6|143
1651078200000|2022-04-27 16:50:00|19993.1|19985.1|19985.6|19977.6|20001.6|19993.6|19970.6|19962.6|148
1651078500000|2022-04-27 16:55:00|19985.1|19977.1|19986.6|19978.6|19994.1|19986.1|19975.6|19967.6|96
1651078800000|2022-04-27 17:00:00|19987.1|19979.1|20008.1|20000.1|20010.6|20002.6|19936.6|19928.6|231
1651079100000|2022-04-27 17:05:00|20008.6|20000.6|19975.6|19967.6|20014.6|20006.6|19969.1|19961.1|47
1651079400000|2022-04-27 17:10:00|19976.1|19968.1|19973.1|19965.1|19985.6|19977.6|19957.1|19949.1|17
1651079700000|2022-04-27 17:15:00|19973.6|19965.6|19950.1|19942.1|19973.6|19965.6|19948.6|19940.6|51
1651080000000|2022-04-27 17:20:00|19949.6|19941.6|19960.1|19952.1|19966.6|19958.6|19945.1|19937.1|27
1651080300000|2022-04-27 17:25:00|19960.6|19952.6|20000.6|19992.6|20000.6|19992.6|19936.6|19928.6|80
1651080600000|2022-04-27 17:30:00|20000.1|19992.1|20002.1|19994.1|20004.1|19996.1|19980.6|19972.6|20
1651080900000|2022-04-27 17:35:00|20002.6|19994.6|19989.6|19981.6|20013.1|20005.1|19981.1|19973.1|20
1651081200000|2022-04-27 17:40:00|19989.1|19981.1|19985.1|19977.1|19994.6|19986.6|19976.6|19968.6|9
1651081500000|2022-04-27 17:45:00|19985.6|19977.6|20010.6|20002.6|20012.1|20004.1|19981.6|19973.6|56
1651081800000|2022-04-27 17:50:00|20011.1|20003.1|20029.1|20021.1|20033.1|20025.1|20008.6|20000.6|60
1651082100000|2022-04-27 17:55:00|20028.6|20020.6|20033.6|20025.6|20033.6|20025.6|20012.1|20004.1|16
1651082400000|2022-04-27 18:00:00|20031.6|20023.6|20031.6|20023.6|20036.6|20028.6|20022.1|20014.1|41
1651082700000|2022-04-27 18:05:00|20031.1|20023.1|20047.1|20039.1|20058.1|20050.1|20030.1|20022.1|78
1651083000000|2022-04-27 18:10:00|20046.6|20038.6|20051.6|20043.6|20057.6|20049.6|20037.6|20029.6|29
1651083300000|2022-04-27 18:15:00|20052.1|20044.1|20035.6|20027.6|20052.6|20044.6|20027.6|20019.6|65
1651083600000|2022-04-27 18:20:00|20036.1|20028.1|20032.1|20024.1|20051.6|20043.6|20032.1|20024.1|27
1651083900000|2022-04-27 18:25:00|20032.6|20024.6|20036.1|20028.1|20038.1|20030.1|20025.6|20017.6|43
1651084200000|2022-04-27 18:30:00|20032.1|20024.1|20062.1|20054.1|20064.1|20056.1|20020.6|20012.6|73
1651084500000|2022-04-27 18:35:00|20062.6|20054.6|20062.6|20054.6|20064.1|20056.1|20022.6|20014.6|56
1651084800000|2022-04-27 18:40:00|20063.1|20055.1|20071.1|20063.1|20078.6|20070.6|20061.1|20053.1|42
1651085100000|2022-04-27 18:45:00|20071.6|20063.6|20059.1|20051.1|20079.6|20071.6|20051.1|20043.1|36
1651085400000|2022-04-27 18:50:00|20062.1|20054.1|20046.1|20038.1|20065.1|20057.1|20039.6|20031.6|50
1651085700000|2022-04-27 18:55:00|20047.6|20039.6|20035.9|20005.9|20047.6|20039.6|20007.6|19999.6|107
1651086000000|2022-04-27 19:00:00|20036.1|20006.1|20014.9|19984.9|20041.3|20011.3|20010.8|19980.8|0
1651086300000|2022-04-27 19:05:00|20015|19985|20019.4|19989.4|20035|20005|20004|19974|0
1651086600000|2022-04-27 19:10:00|20019.5|19989.5|20034.9|20004.9|20044.1|20014.1|20009.7|19979.7|0
1651086900000|2022-04-27 19:15:00|20034.3|20004.3|20012.1|19982.1|20045.8|20015.8|20002.8|19972.8|0
1651087200000|2022-04-27 19:20:00|20011.8|19981.8|19998.3|19968.3|20016.8|19986.8|19986.8|19956.8|0
1651087500000|2022-04-27 19:25:00|19997.7|19967.7|20005.7|19975.7|20021.8|19991.8|19997|19967|0
1651087800000|2022-04-27 19:30:00|20006.2|19976.2|20012|19982|20024.1|19994.1|20003.1|19973.1|0
1651088100000|2022-04-27 19:35:00|20011.8|19981.8|19992.6|19962.6|20017.9|19987.9|19987.6|19957.6|0
1651088400000|2022-04-27 19:40:00|19992.7|19962.7|20034.6|20004.6|20041.5|20011.5|19989.7|19959.7|0
1651088700000|2022-04-27 19:45:00|20034.8|20004.8|20025.7|19995.7|20059.3|20029.3|20023|19993|0
1651089000000|2022-04-27 19:50:00|20021.7|19991.7|20014.6|19984.6|20027.1|19997.1|20000.5|19970.5|0
1651089300000|2022-04-27 19:55:00|20014.8|19984.8|20048.3|20018.3|20048.3|20018.3|20014.8|19984.8|0
1651089600000|2022-04-27 20:00:00|20049.2|20019.2|20042.2|20012.2|20061.6|20031.6|20032.1|20002.1|0
1651089900000|2022-04-27 20:05:00|20043.1|20013.1|20088.5|20058.5|20120.9|20090.9|20038.4|20008.4|0
1651090200000|2022-04-27 20:10:00|20087.6|20057.6|20091.5|20061.5|20116.8|20086.8|20078.9|20048.9|0
1651090500000|2022-04-27 20:15:00|20091|20061|20112.4|20082.4|20123.9|20093.9|20090.6|20060.6|0
1651090800000|2022-04-27 20:20:00|20112.9|20082.9|20119|20089|20124.3|20094.3|20104.4|20074.4|0
1651091100000|2022-04-27 20:25:00|20118.5|20088.5|20119.5|20089.5|20127.3|20097.3|20111.7|20081.7|0
1651091400000|2022-04-27 20:30:00|20119|20089|20131.4|20101.4|20134.4|20104.4|20118.5|20088.5|0
1651091700000|2022-04-27 20:35:00|20131|20101|20143.8|20113.8|20143.9|20113.9|20127.1|20097.1|0
1651092000000|2022-04-27 20:40:00|20142.9|20112.9|20145.4|20115.4|20148|20118|20135.2|20105.2|0
1651092300000|2022-04-27 20:45:00|20144.9|20114.9|20171.3|20141.3|20181|20151|20140.7|20110.7|0
1651092600000|2022-04-27 20:50:00|20170.8|20140.8|20155.5|20125.5|20183.1|20153.1|20152.2|20122.2|0
1651092900000|2022-04-27 20:55:00|20155|20125|20165.6|20135.6|20174|20144|20155|20125|0
1651093200000|2022-04-27 21:00:00|20163.3|20133.3|20155.3|20125.3|20164.7|20134.7|20155.2|20125.2|0
1651093500000|2022-04-27 21:05:00|20155|20125|20154.2|20124.2|20155|20125|20152.4|20122.4|0
1651093800000|2022-04-27 21:10:00|20153.9|20123.9|20154.5|20124.5|20155.3|20125.3|20153.6|20123.6|0
1651094100000|2022-04-27 21:15:00|20154.1|20124.1|20151.4|20121.4|20154.4|20124.4|20150.9|20120.9|0
1651094400000|2022-04-27 21:20:00|20151.7|20121.7|20154.5|20124.5|20154.8|20124.8|20150.6|20120.6|0
1651094700000|2022-04-27 21:25:00|20154.1|20124.1|20153.4|20123.4|20154.8|20124.8|20152.9|20122.9|0
1651095000000|2022-04-27 21:30:00|20152.6|20122.6|20154.4|20124.4|20154.6|20124.6|20151.8|20121.8|0
1651095300000|2022-04-27 21:35:00|20154.6|20124.6|20155.8|20125.8|20157.9|20127.9|20153.7|20123.7|0
1651095600000|2022-04-27 21:40:00|20156.1|20126.1|20156|20126|20156.4|20126.4|20152.1|20122.1|0
1651095900000|2022-04-27 21:45:00|20154.6|20124.6|20154|20124|20159.2|20129.2|20154|20124|0
1651096200000|2022-04-27 21:50:00|20155.8|20125.8|20159.6|20129.6|20159.6|20129.6|20155|20125|0
1651096500000|2022-04-27 21:55:00|20159.2|20129.2|20160.6|20130.6|20160.7|20130.7|20158.7|20128.7|0
1651096800000|2022-04-27 22:00:00|20172.2|20142.2|20164.2|20134.2|20177|20147|20161.9|20131.9|0
1651097100000|2022-04-27 22:05:00|20163.7|20133.7|20163.2|20133.2|20170.4|20140.4|20162.8|20132.8|0
1651097400000|2022-04-27 22:10:00|20162.8|20132.8|20161.8|20131.8|20163.2|20133.2|20146.2|20116.2|0
1651097700000|2022-04-27 22:15:00|20163.7|20133.7|20160.3|20130.3|20173.7|20143.7|20158|20128|0
1651098000000|2022-04-27 22:20:00|20160.8|20130.8|20163.6|20133.6|20165.1|20135.1|20159.3|20129.3|0
1651098300000|2022-04-27 22:25:00|20164.1|20134.1|20157.4|20127.4|20165.1|20135.1|20156.1|20126.1|0
1651098600000|2022-04-27 22:30:00|20158.4|20128.4|20162.8|20132.8|20166.6|20136.6|20153.6|20123.6|0
1651098900000|2022-04-27 22:35:00|20163.2|20133.2|20166.6|20136.6|20167.5|20137.5|20160.9|20130.9|0
1651099200000|2022-04-27 22:40:00|20165.6|20135.6|20160.9|20130.9|20165.6|20135.6|20160.9|20130.9|0
1651099500000|2022-04-27 22:45:00|20161.8|20131.8|20164.5|20134.5|20171.4|20141.4|20161.8|20131.8|0
1651099800000|2022-04-27 22:50:00|20164|20134|20167.4|20137.4|20170.1|20140.1|20162.6|20132.6|0
1651100100000|2022-04-27 22:55:00|20167.9|20137.9|20163.2|20133.2|20168.8|20138.8|20158.4|20128.4|0
1651100400000|2022-04-27 23:00:00|20164.2|20134.2|20151.5|20121.5|20165.7|20135.7|20151.1|20121.1|0
1651100700000|2022-04-27 23:05:00|20152|20122|20154.5|20124.5|20155.4|20125.4|20149.9|20119.9|0
1651101000000|2022-04-27 23:10:00|20153.5|20123.5|20153.7|20123.7|20159.2|20129.2|20153.5|20123.5|0
1651101300000|2022-04-27 23:15:00|20153.2|20123.2|20152.6|20122.6|20155|20125|20149.3|20119.3|0
1651101600000|2022-04-27 23:20:00|20151.6|20121.6|20156.4|20126.4|20158.3|20128.3|20151.6|20121.6|0
1651101900000|2022-04-27 23:25:00|20156.8|20126.8|20162|20132|20165.8|20135.8|20155.9|20125.9|0
1651102200000|2022-04-27 23:30:00|20162.5|20132.5|20170.1|20140.1|20170.1|20140.1|20155.9|20125.9|0
1651102500000|2022-04-27 23:35:00|20171.1|20141.1|20162.5|20132.5|20172|20142|20161.5|20131.5|0
1651102800000|2022-04-27 23:40:00|20162|20132|20148.7|20118.7|20162|20132|20148.7|20118.7|0
1651103100000|2022-04-27 23:45:00|20149.7|20119.7|20152.4|20122.4|20156.3|20126.3|20149.7|20119.7|0
1651103400000|2022-04-27 23:50:00|20153.4|20123.4|20152.7|20122.7|20155.7|20125.7|20150.5|20120.5|0
1651103700000|2022-04-27 23:55:00|20153.2|20123.2|20158.9|20128.9|20159.9|20129.9|20153.2|20123.2|0
1651104000000|2022-04-28 00:00:00|20157.9|20127.9|20144.9|20114.9|20157.9|20127.9|20144|20114|0
1651104300000|2022-04-28 00:05:00|20144|20114|20147.6|20117.6|20151.4|20121.4|20142.1|20112.1|0
1651104600000|2022-04-28 00:10:00|20147.1|20117.1|20148.2|20118.2|20150.1|20120.1|20145.7|20115.7|0
1651104900000|2022-04-28 00:15:00|20146.3|20116.3|20129.6|20099.6|20147.3|20117.3|20120|20090|0
1651105200000|2022-04-28 00:20:00|20126.9|20096.9|20115.5|20085.5|20126.9|20096.9|20109.9|20079.9|0
1651105500000|2022-04-28 00:25:00|20115.1|20085.1|20120.4|20090.4|20129|20099|20113.7|20083.7|0
1651105800000|2022-04-28 00:30:00|20120.2|20090.2|20124|20094|20128.6|20098.6|20105.6|20075.6|0
1651106100000|2022-04-28 00:35:00|20123.8|20093.8|20135|20105|20140.4|20110.4|20123.8|20093.8|0
1651106400000|2022-04-28 00:40:00|20134.7|20104.7|20144.2|20114.2|20149.7|20119.7|20134.5|20104.5|0
1651106700000|2022-04-28 00:45:00|20144|20114|20132.4|20102.4|20148.4|20118.4|20128|20098|0
1651107000000|2022-04-28 00:50:00|20132.9|20102.9|20153.1|20123.1|20153.1|20123.1|20132.4|20102.4|0
1651107300000|2022-04-28 00:55:00|20153.5|20123.5|20146.7|20116.7|20154.5|20124.5|20142|20112|0
1651107600000|2022-04-28 01:00:00|20147.1|20117.1|20124.1|20094.1|20150.8|20120.8|20111.1|20081.1|0
1651107900000|2022-04-28 01:05:00|20122.7|20092.7|20111.2|20081.2|20136.3|20106.3|20110.7|20080.7|0
1651108200000|2022-04-28 01:10:00|20110.7|20080.7|20085.2|20055.2|20113|20083|20085.2|20055.2|0
1651108500000|2022-04-28 01:15:00|20079.3|20049.3|20057.6|20052.6|20079.3|20064.6|20013.1|20008.1|2771
1651108800000|2022-04-28 01:20:00|20056.1|20051.1|20016.1|20011.1|20071.1|20066.1|20009.1|20004.1|1404
1651109100000|2022-04-28 01:25:00|20016.6|20011.6|19980.6|19975.6|20016.6|20011.6|19976.1|19971.1|986
1651109400000|2022-04-28 01:30:00|19980.1|19975.1|19972.1|19967.1|20036.6|20031.6|19934.1|19929.1|5528
1651109700000|2022-04-28 01:35:00|19978.1|19973.1|20040.1|20035.1|20057.1|20052.1|19975.1|19970.1|3649
1651110000000|2022-04-28 01:40:00|20046.1|20041.1|20087.1|20082.1|20092.1|20087.1|20034.6|20029.6|3232
1651110300000|2022-04-28 01:45:00|20093.1|20088.1|20051.6|20046.6|20102.1|20097.1|20043.1|20038.1|2593
1651110600000|2022-04-28 01:50:00|20053.1|20048.1|20084.1|20079.1|20107.1|20102.1|20051.1|20046.1|2390
1651110900000|2022-04-28 01:55:00|20083.6|20078.6|20103.1|20098.1|20106.1|20101.1|20052.1|20047.1|1640
1651111200000|2022-04-28 02:00:00|20105.1|20100.1|20103.6|20098.6|20120.6|20115.6|20062.1|20057.1|2273
1651111500000|2022-04-28 02:05:00|20103.1|20098.1|20040.1|20035.1|20118.1|20113.1|20019.6|20014.6|2146
1651111800000|2022-04-28 02:10:00|20039.1|20034.1|20061.1|20056.1|20061.1|20056.1|20020.6|20015.6|1965
1651112100000|2022-04-28 02:15:00|20061.6|20056.6|20075.1|20070.1|20082.1|20077.1|20039.1|20034.1|1396
1651112400000|2022-04-28 02:20:00|20074.6|20069.6|20083.1|20078.1|20083.1|20078.1|20034.6|20029.6|1285
1651112700000|2022-04-28 02:25:00|20084.1|20079.1|20101.6|20096.6|20103.1|20098.1|20061.1|20056.1|1451
1651113000000|2022-04-28 02:30:00|20100.1|20095.1|20106.1|20101.1|20110.1|20105.1|20076.1|20071.1|1199
1651113300000|2022-04-28 02:35:00|20105.1|20100.1|20120.1|20115.1|20120.1|20115.1|20081.6|20076.6|1138
1651113600000|2022-04-28 02:40:00|20121.6|20116.6|20196.6|20191.6|20197.6|20192.6|20117.1|20112.1|3214
1651113900000|2022-04-28 02:45:00|20195.1|20190.1|20223.6|20218.6|20223.6|20218.6|20176.1|20171.1|1794
1651114200000|2022-04-28 02:50:00|20221.6|20216.6|20213.1|20208.1|20238.6|20233.6|20198.6|20193.6|1796
1651114500000|2022-04-28 02:55:00|20213.6|20208.6|20198.6|20193.6|20218.6|20213.6|20179.6|20174.6|1412
1651114800000|2022-04-28 03:00:00|20198.1|20193.1|20202.6|20197.6|20217.1|20212.1|20179.6|20174.6|1273
1651115100000|2022-04-28 03:05:00|20203.1|20198.1|20259.1|20254.1|20263.1|20258.1|20195.6|20190.6|1679
1651115400000|2022-04-28 03:10:00|20258.6|20253.6|20275.6|20270.6|20275.6|20270.6|20241.6|20236.6|1754
1651115700000|2022-04-28 03:15:00|20275.1|20270.1|20199.6|20194.6|20284.6|20279.6|20175.1|20170.1|2099
1651116000000|2022-04-28 03:20:00|20200.1|20195.1|20173.6|20168.6|20205.6|20200.6|20152.6|20147.6|1832
1651116300000|2022-04-28 03:25:00|20175.1|20170.1|20153.1|20148.1|20177.6|20172.6|20123.1|20118.1|1436
1651116600000|2022-04-28 03:30:00|20154.6|20149.6|20178.6|20173.6|20178.6|20173.6|20142.1|20137.1|1066
1651116900000|2022-04-28 03:35:00|20179.6|20174.6|20167.1|20162.1|20185.1|20180.1|20147.1|20142.1|873
1651117200000|2022-04-28 03:40:00|20166.1|20161.1|20156.1|20151.1|20166.6|20161.6|20135.1|20130.1|621
1651117500000|2022-04-28 03:45:00|20156.6|20151.6|20158.6|20153.6|20160.1|20155.1|20136.6|20131.6|599
1651117800000|2022-04-28 03:50:00|20158.1|20153.1|20145.1|20140.1|20159.1|20154.1|20130.6|20125.6|565
1651118100000|2022-04-28 03:55:00|20144.6|20139.6|20161.6|20156.6|20163.6|20158.6|20142.6|20137.6|691
1651118400000|2022-04-28 04:00:00|20174.3|20144.3|20169.8|20139.8|20183.2|20153.2|20169.8|20139.8|0
1651118700000|2022-04-28 04:05:00|20169.5|20139.5|20170|20140|20174.5|20144.5|20166.7|20136.7|0
1651119000000|2022-04-28 04:10:00|20171.4|20141.4|20170.4|20140.4|20181|20151|20169.5|20139.5|0
1651119300000|2022-04-28 04:15:00|20170|20140|20166|20136|20170.4|20140.4|20161|20131|0
1651119600000|2022-04-28 04:20:00|20165.7|20135.7|20170.1|20140.1|20170.6|20140.6|20165.5|20135.5|0
1651119900000|2022-04-28 04:25:00|20169.9|20139.9|20171.1|20141.1|20171.6|20141.6|20165.2|20135.2|0
1651120200000|2022-04-28 04:30:00|20171.6|20141.6|20180.1|20150.1|20186.2|20156.2|20167.2|20137.2|0
1651120500000|2022-04-28 04:35:00|20179.6|20149.6|20180.4|20150.4|20180.6|20150.6|20176.2|20146.2|0
1651120800000|2022-04-28 04:40:00|20180.1|20150.1|20192.6|20162.6|20193.4|20163.4|20176.4|20146.4|0
1651121100000|2022-04-28 04:45:00|20192.4|20162.4|20196.9|20166.9|20200.5|20170.5|20190.1|20160.1|0
1651121400000|2022-04-28 04:50:00|20197.4|20167.4|20190.5|20160.5|20197.6|20167.6|20190|20160|0
1651121700000|2022-04-28 04:55:00|20190.7|20160.7|20194.6|20164.6|20197.6|20167.6|20187.7|20157.7|0
1651122000000|2022-04-28 05:00:00|20173.1|20168.1|20107.1|20102.1|20177.6|20172.6|20086.1|20081.1|2001
1651122300000|2022-04-28 05:05:00|20107.6|20102.6|20094.6|20089.6|20122.1|20117.1|20079.6|20074.6|1250
1651122600000|2022-04-28 05:10:00|20095.1|20090.1|20065.1|20060.1|20096.6|20091.6|20041.1|20036.1|1650
1651122900000|2022-04-28 05:15:00|20064.1|20059.1|20061.6|20056.6|20068.6|20063.6|20030.6|20025.6|1508
1651123200000|2022-04-28 05:20:00|20061.1|20056.1|20037.1|20032.1|20068.1|20063.1|20018.1|20013.1|1172
1651123500000|2022-04-28 05:25:00|20038.1|20033.1|20032.6|20027.6|20056.1|20051.1|20016.1|20011.1|1147
1651123800000|2022-04-28 05:30:00|20033.1|20028.1|20012.6|20007.6|20041.6|20036.6|19993.1|19988.1|1505
1651124100000|2022-04-28 05:35:00|20013.6|20008.6|20007.1|20002.1|20034.1|20029.1|19991.1|19986.1|1302
1651124400000|2022-04-28 05:40:00|20006.6|20001.6|19981.1|19976.1|20017.6|20012.6|19951.1|19946.1|1884
1651124700000|2022-04-28 05:45:00|19982.1|19977.1|20019.6|20014.6|20020.1|20015.1|19976.1|19971.1|1315
1651125000000|2022-04-28 05:50:00|20022.1|20017.1|20047.6|20042.6|20048.1|20043.1|19999.6|19994.6|1682
1651125300000|2022-04-28 05:55:00|20048.1|20043.1|20044.1|20039.1|20059.6|20054.6|20033.1|20028.1|1305
1651125600000|2022-04-28 06:00:00|20046.1|20041.1|20049.6|20044.6|20051.1|20046.1|20025.1|20020.1|952
1651125900000|2022-04-28 06:05:00|20049.1|20044.1|20052.1|20047.1|20062.1|20057.1|20025.6|20020.6|1032
1651126200000|2022-04-28 06:10:00|20052.6|20047.6|20060.1|20055.1|20067.1|20062.1|20025.1|20020.1|847
1651126500000|2022-04-28 06:15:00|20060.6|20055.6|20062.1|20057.1|20080.6|20075.6|20031.1|20026.1|1193
1651126800000|2022-04-28 06:20:00|20061.6|20056.6|20060.1|20055.1|20074.6|20069.6|20044.1|20039.1|767
1651127100000|2022-04-28 06:25:00|20061.1|20056.1|20090.1|20085.1|20091.6|20086.6|20049.1|20044.1|854
1651127400000|2022-04-28 06:30:00|20092.6|20087.6|20099.1|20094.1|20108.1|20103.1|20078.1|20073.1|990
1651127700000|2022-04-28 06:35:00|20100.1|20095.1|20120.1|20115.1|20120.6|20115.6|20093.1|20088.1|933
1651128000000|2022-04-28 06:40:00|20120.6|20115.6|20155.1|20150.1|20156.1|20151.1|20115.6|20110.6|1121
1651128300000|2022-04-28 06:45:00|20155.6|20150.6|20165.1|20160.1|20166.1|20161.1|20141.1|20136.1|1084
1651128600000|2022-04-28 06:50:00|20165.6|20160.6|20159.1|20154.1|20176.6|20171.6|20143.6|20138.6|1157
1651128900000|2022-04-28 06:55:00|20159.6|20154.6|20167.1|20162.1|20167.1|20162.1|20134.1|20129.1|727
1651129200000|2022-04-28 07:00:00|20166.6|20161.6|20182.6|20177.6|20188.1|20183.1|20157.6|20152.6|1351
1651129500000|2022-04-28 07:05:00|20182.1|20177.1|20180.6|20175.6|20187.1|20182.1|20141.1|20136.1|1102
1651129800000|2022-04-28 07:10:00|20180.1|20175.1|20214.6|20209.6|20232.1|20227.1|20171.6|20166.6|2117
1651130100000|2022-04-28 07:15:00|20214.1|20209.1|20233.1|20228.1|20241.1|20236.1|20202.6|20197.6|1247
1651130400000|2022-04-28 07:20:00|20234.6|20229.6|20204.1|20199.1|20238.1|20233.1|20195.1|20190.1|951
1651130700000|2022-04-28 07:25:00|20203.1|20198.1|20216.6|20211.6|20218.6|20213.6|20186.6|20181.6|821
1651131000000|2022-04-28 07:30:00|20216.1|20211.1|20201.1|20196.1|20220.6|20215.6|20189.1|20184.1|712
1651131300000|2022-04-28 07:35:00|20202.1|20197.1|20225.1|20220.1|20225.6|20220.6|20197.1|20192.1|806
1651131600000|2022-04-28 07:40:00|20224.1|20219.1|20222.1|20217.1|20226.6|20221.6|20194.6|20189.6|751
1651131900000|2022-04-28 07:45:00|20221.6|20216.6|20216.6|20211.6|20223.6|20218.6|20203.1|20198.1|744
1651132200000|2022-04-28 07:50:00|20217.6|20212.6|20232.1|20227.1|20237.1|20232.1|20212.6|20207.6|1160
1651132500000|2022-04-28 07:55:00|20231.1|20226.1|20216.1|20211.1|20232.1|20227.1|20203.6|20198.6|1652
1651132800000|2022-04-28 08:00:00|20213.9|20208.9|20241.4|20236.4|20256.4|20251.4|20193.9|20188.9|1422
1651133100000|2022-04-28 08:05:00|20240.9|20235.9|20299.4|20294.4|20305.9|20300.9|20240.9|20235.9|2225
1651133400000|2022-04-28 08:10:00|20297.9|20292.9|20276.9|20271.9|20297.9|20292.9|20255.4|20250.4|1208
1651133700000|2022-04-28 08:15:00|20277.4|20272.4|20251.4|20246.4|20280.4|20275.4|20246.9|20241.9|725
1651134000000|2022-04-28 08:20:00|20251.9|20246.9|20260.9|20255.9|20266.9|20261.9|20250.4|20245.4|404
1651134300000|2022-04-28 08:25:00|20259.9|20254.9|20286.9|20281.9|20290.4|20285.4|20249.9|20244.9|1092
1651134600000|2022-04-28 08:30:00|20295.9|20265.9|20300.6|20270.6|20302.8|20272.8|20287.3|20257.3|0
1651134900000|2022-04-28 08:35:00|20300.1|20270.1|20300.6|20270.6|20302.2|20272.2|20296|20266|0
1651135200000|2022-04-28 08:40:00|20299.8|20269.8|20299.5|20269.5|20319.3|20289.3|20296.1|20266.1|0
1651135500000|2022-04-28 08:45:00|20299.9|20269.9|20302.4|20272.4|20311.4|20281.4|20298.7|20268.7|0
1651135800000|2022-04-28 08:50:00|20303.2|20273.2|20307.2|20277.2|20307.6|20277.6|20295.6|20265.6|0
1651136100000|2022-04-28 08:55:00|20306.7|20276.7|20326.8|20296.8|20327.5|20297.5|20304|20274|0
1651136400000|2022-04-28 09:00:00|20325.9|20295.9|20313.7|20283.7|20335.8|20305.8|20313.7|20283.7|0
1651136700000|2022-04-28 09:05:00|20314.6|20284.6|20295|20265|20317.2|20287.2|20291.9|20261.9|0
1651137000000|2022-04-28 09:10:00|20294.1|20264.1|20289.6|20259.6|20295.7|20265.7|20286.1|20256.1|0
1651137300000|2022-04-28 09:15:00|20291.4|20283.4|20276.9|20268.9|20291.4|20283.4|20260.9|20252.9|419
1651137600000|2022-04-28 09:20:00|20276.4|20268.4|20275.9|20267.9|20287.4|20279.4|20272.9|20264.9|69
1651137900000|2022-04-28 09:25:00|20276.4|20268.4|20261.4|20253.4|20278.4|20270.4|20254.9|20246.9|190
1651138200000|2022-04-28 09:30:00|20263.4|20255.4|20262.9|20254.9|20272.9|20264.9|20251.9|20243.9|159
1651138500000|2022-04-28 09:35:00|20263.4|20255.4|20254.9|20246.9|20267.9|20259.9|20253.9|20245.9|110
1651138800000|2022-04-28 09:40:00|20255.4|20247.4|20193.9|20185.9|20262.4|20254.4|20190.9|20182.9|435
1651139100000|2022-04-28 09:45:00|20192.9|20184.9|20254.9|20246.9|20267.9|20259.9|20186.4|20178.4|818
1651139400000|2022-04-28 09:50:00|20254.4|20246.4|20246.9|20238.9|20254.9|20246.9|20231.9|20223.9|162
1651139700000|2022-04-28 09:55:00|20246.4|20238.4|20246.4|20238.4|20247.4|20239.4|20221.4|20213.4|160
1651140000000|2022-04-28 10:00:00|20248.4|20240.4|20263.4|20255.4|20268.9|20260.9|20241.4|20233.4|145
1651140300000|2022-04-28 10:05:00|20262.9|20254.9|20265.4|20257.4|20272.4|20264.4|20254.4|20246.4|91
1651140600000|2022-04-28 10:10:00|20266.9|20258.9|20256.9|20248.9|20268.4|20260.4|20252.9|20244.9|65
1651140900000|2022-04-28 10:15:00|20257.4|20249.4|20238.4|20230.4|20258.9|20250.9|20238.4|20230.4|64
1651141200000|2022-04-28 10:20:00|20237.9|20229.9|20241.9|20233.9|20243.4|20235.4|20230.9|20222.9|69
1651141500000|2022-04-28 10:25:00|20241.4|20233.4|20236.4|20228.4|20241.9|20233.9|20225.9|20217.9|112
1651141800000|2022-04-28 10:30:00|20235.9|20227.9|20235.4|20227.4|20240.4|20232.4|20225.9|20217.9|35
1651142100000|2022-04-28 10:35:00|20235.9|20227.9|20247.4|20239.4|20253.4|20245.4|20231.9|20223.9|70
1651142400000|2022-04-28 10:40:00|20247.9|20239.9|20245.4|20237.4|20256.9|20248.9|20240.4|20232.4|44
1651142700000|2022-04-28 10:45:00|20244.9|20236.9|20223.9|20215.9|20247.9|20239.9|20222.4|20214.4|80
1651143000000|2022-04-28 10:50:00|20222.4|20214.4|20229.9|20221.9|20233.9|20225.9|20218.9|20210.9|40
1651143300000|2022-04-28 10:55:00|20230.4|20222.4|20241.9|20233.9|20242.4|20234.4|20221.4|20213.4|74
1651143600000|2022-04-28 11:00:00|20242.4|20234.4|20238.9|20230.9|20245.9|20237.9|20226.4|20218.4|66
1651143900000|2022-04-28 11:05:00|20239.4|20231.4|20264.9|20256.9|20269.9|20261.9|20237.4|20229.4|99
1651144200000|2022-04-28 11:10:00|20265.4|20257.4|20263.4|20255.4|20272.9|20264.9|20254.9|20246.9|73
1651144500000|2022-04-28 11:15:00|20262.9|20254.9|20259.4|20251.4|20269.9|20261.9|20256.4|20248.4|79
1651144800000|2022-04-28 11:20:00|20260.9|20252.9|20266.9|20258.9|20268.9|20260.9|20253.9|20245.9|56
1651145100000|2022-04-28 11:25:00|20267.4|20259.4|20258.9|20250.9|20271.9|20263.9|20258.4|20250.4|38
1651145400000|2022-04-28 11:30:00|20259.4|20251.4|20248.4|20240.4|20259.4|20251.4|20246.9|20238.9|67
1651145700000|2022-04-28 11:35:00|20247.9|20239.9|20240.9|20232.9|20251.4|20243.4|20231.9|20223.9|66
1651146000000|2022-04-28 11:40:00|20241.4|20233.4|20233.9|20225.9|20241.9|20233.9|20230.9|20222.9|38
1651146300000|2022-04-28 11:45:00|20233.4|20225.4|20228.9|20220.9|20237.4|20229.4|20226.9|20218.9|72
1651146600000|2022-04-28 11:50:00|20229.4|20221.4|20223.4|20215.4|20231.9|20223.9|20218.9|20210.9|76
1651146900000|2022-04-28 11:55:00|20222.9|20214.9|20209.9|20201.9|20222.9|20214.9|20193.4|20185.4|180
1651147200000|2022-04-28 12:00:00|20209.4|20201.4|20214.4|20206.4|20223.9|20215.9|20205.9|20197.9|76
1651147500000|2022-04-28 12:05:00|20214.9|20206.9|20217.4|20209.4|20226.4|20218.4|20213.4|20205.4|54
1651147800000|2022-04-28 12:10:00|20216.9|20208.9|20205.9|20197.9|20217.4|20209.4|20203.4|20195.4|48
1651148100000|2022-04-28 12:15:00|20206.4|20198.4|20221.9|20213.9|20231.4|20223.4|20202.9|20194.9|70
1651148400000|2022-04-28 12:20:00|20221.4|20213.4|20226.4|20218.4|20231.4|20223.4|20211.4|20203.4|67
1651148700000|2022-04-28 12:25:00|20226.9|20218.9|20204.4|20196.4|20226.9|20218.9|20203.4|20195.4|58
1651149000000|2022-04-28 12:30:00|20204.9|20196.9|20207.4|20199.4|20230.9|20222.9|20194.4|20186.4|284
1651149300000|2022-04-28 12:35:00|20207.9|20199.9|20226.9|20218.9|20234.4|20226.4|20191.4|20183.4|156
1651149600000|2022-04-28 12:40:00|20227.4|20219.4|20225.9|20217.9|20240.4|20232.4|20218.9|20210.9|148
1651149900000|2022-04-28 12:45:00|20226.4|20218.4|20202.4|20194.4|20226.9|20218.9|20200.4|20192.4|75
1651150200000|2022-04-28 12:50:00|20201.9|20193.9|20191.4|20183.4|20202.9|20194.9|20180.9|20172.9|175
1651150500000|2022-04-28 12:55:00|20190.9|20182.9|20194.9|20186.9|20196.4|20188.4|20180.4|20172.4|78
1651150800000|2022-04-28 13:00:00|20195.4|20187.4|20200.4|20192.4|20208.4|20200.4|20181.9|20173.9|91
1651151100000|2022-04-28 13:05:00|20200.9|20192.9|20208.9|20200.9|20221.9|20213.9|20200.9|20192.9|58
1651151400000|2022-04-28 13:10:00|20208.4|20200.4|20194.4|20186.4|20212.4|20204.4|20192.4|20184.4|84
1651151700000|2022-04-28 13:15:00|20193.9|20185.9|20205.9|20197.9|20212.9|20204.9|20193.9|20185.9|39
1651152000000|2022-04-28 13:20:00|20208.9|20200.9|20215.9|20207.9|20215.9|20207.9|20205.4|20197.4|53
1651152300000|2022-04-28 13:25:00|20215.4|20207.4|20173.4|20165.4|20217.4|20209.4|20172.9|20164.9|283
1651152600000|2022-04-28 13:30:00|20173.9|20165.9|20115.9|20107.9|20222.4|20214.4|20112.9|20104.9|1099
1651152900000|2022-04-28 13:35:00|20115.4|20107.4|20081.9|20073.9|20118.4|20110.4|20045.9|20037.9|1365
1651153200000|2022-04-28 13:40:00|20084.9|20076.9|20071.9|20063.9|20115.9|20107.9|20051.4|20043.4|692
1651153500000|2022-04-28 13:45:00|20070.4|20062.4|20041.4|20033.4|20085.9|20077.9|20036.9|20028.9|397
1651153800000|2022-04-28 13:50:00|20041.9|20033.9|20087.4|20079.4|20090.9|20082.9|20030.9|20022.9|455
1651154100000|2022-04-28 13:55:00|20088.4|20080.4|20089.9|20081.9|20094.4|20086.4|20060.9|20052.9|286
1651154400000|2022-04-28 14:00:00|20088.4|20080.4|20048.9|20040.9|20088.9|20080.9|20034.4|20026.4|305
1651154700000|2022-04-28 14:05:00|20048.4|20040.4|20056.9|20048.9|20087.4|20079.4|20041.4|20033.4|232
1651155000000|2022-04-28 14:10:00|20057.4|20049.4|20055.9|20047.9|20083.9|20075.9|20048.4|20040.4|177
1651155300000|2022-04-28 14:15:00|20055.4|20047.4|20086.4|20078.4|20089.9|20081.9|20037.9|20029.9|336
1651155600000|2022-04-28 14:20:00|20085.9|20077.9|20057.4|20049.4|20105.4|20097.4|20056.9|20048.9|298
1651155900000|2022-04-28 14:25:00|20057.9|20049.9|20022.4|20014.4|20062.4|20054.4|20022.4|20014.4|339
1651156200000|2022-04-28 14:30:00|20022.9|20014.9|19984.9|19976.9|20032.9|20024.9|19984.9|19976.9|454
1651156500000|2022-04-28 14:35:00|19985.4|19977.4|19995.9|19987.9|20010.4|20002.4|19981.4|19973.4|322
1651156800000|2022-04-28 14:40:00|19995.4|19987.4|20007.9|19999.9|20010.9|20002.9|19989.4|19981.4|369
1651157100000|2022-04-28 14:45:00|20007.4|19999.4|19995.9|19987.9|20014.4|20006.4|19989.4|19981.4|497
1651157400000|2022-04-28 14:50:00|19995.4|19987.4|20014.4|20006.4|20014.4|20006.4|19979.9|19971.9|405
1651157700000|2022-04-28 14:55:00|20012.9|20004.9|20040.9|20032.9|20048.4|20040.4|20008.9|20000.9|323
1651158000000|2022-04-28 15:00:00|20041.9|20033.9|20041.9|20033.9|20052.9|20044.9|20027.9|20019.9|196
1651158300000|2022-04-28 15:05:00|20040.9|20032.9|20066.4|20058.4|20081.4|20073.4|20030.9|20022.9|382
1651158600000|2022-04-28 15:10:00|20066.9|20058.9|20071.9|20063.9|20073.4|20065.4|20058.4|20050.4|117
1651158900000|2022-04-28 15:15:00|20071.4|20063.4|20079.9|20071.9|20083.9|20075.9|20056.9|20048.9|201
1651159200000|2022-04-28 15:20:00|20080.4|20072.4|20071.9|20063.9|20084.4|20076.4|20063.9|20055.9|126
1651159500000|2022-04-28 15:25:00|20071.4|20063.4|20070.9|20062.9|20082.4|20074.4|20062.9|20054.9|148
1651159800000|2022-04-28 15:30:00|20070.4|20062.4|20059.4|20051.4|20078.4|20070.4|20041.4|20033.4|281
1651160100000|2022-04-28 15:35:00|20059.9|20051.9|20002.9|19994.9|20062.9|20054.9|19998.4|19990.4|422
1651160400000|2022-04-28 15:40:00|20003.4|19995.4|19987.4|19979.4|20018.4|20010.4|19985.4|19977.4|212
1651160700000|2022-04-28 15:45:00|19986.9|19978.9|20002.9|19994.9|20006.9|19998.9|19985.4|19977.4|163
1651161000000|2022-04-28 15:50:00|20002.4|19994.4|20000.4|19992.4|20017.9|20009.9|19991.9|19983.9|135
1651161300000|2022-04-28 15:55:00|19999.9|19991.9|19997.9|19989.9|20006.4|19998.4|19987.9|19979.9|92
1651161600000|2022-04-28 16:00:00|19997.4|19989.4|20006.4|19998.4|20011.4|20003.4|19994.4|19986.4|165
1651161900000|2022-04-28 16:05:00|20006.9|19998.9|19997.4|19989.4|20006.9|19998.9|19988.9|19980.9|100
1651162200000|2022-04-28 16:10:00|19996.9|19988.9|20020.4|20012.4|20021.9|20013.9|19996.9|19988.9|62
1651162500000|2022-04-28 16:15:00|20022.4|20014.4|20040.9|20032.9|20050.9|20042.9|20016.4|20008.4|151
1651162800000|2022-04-28 16:20:00|20041.4|20033.4|20052.4|20044.4|20052.9|20044.9|20036.4|20028.4|95
1651163100000|2022-04-28 16:25:00|20051.9|20043.9|20069.9|20061.9|20076.4|20068.4|20051.9|20043.9|139
1651163400000|2022-04-28 16:30:00|20070.4|20062.4|20078.4|20070.4|20079.4|20071.4|20062.9|20054.9|118
1651163700000|2022-04-28 16:35:00|20078.9|20070.9|20101.4|20093.4|20102.4|20094.4|20078.9|20070.9|206
1651164000000|2022-04-28 16:40:00|20100.9|20092.9|20128.4|20120.4|20128.4|20120.4|20099.4|20091.4|172
1651164300000|2022-04-28 16:45:00|20128.9|20120.9|20131.9|20123.9|20158.4|20150.4|20127.9|20119.9|253
1651164600000|2022-04-28 16:50:00|20132.4|20124.4|20122.4|20114.4|20134.9|20126.9|20110.9|20102.9|190
1651164900000|2022-04-28 16:55:00|20122.9|20114.9|20135.9|20127.9|20141.9|20133.9|20102.4|20094.4|154
1651165200000|2022-04-28 17:00:00|20136.4|20128.4|20133.4|20125.4|20143.4|20135.4|20117.4|20109.4|88
1651165500000|2022-04-28 17:05:00|20132.9|20124.9|20131.9|20123.9|20144.4|20136.4|20122.4|20114.4|107
1651165800000|2022-04-28 17:10:00|20131.4|20123.4|20148.4|20140.4|20160.4|20152.4|20131.4|20123.4|102
1651166100000|2022-04-28 17:15:00|20147.9|20139.9|20137.9|20129.9|20156.9|20148.9|20126.4|20118.4|78
1651166400000|2022-04-28 17:20:00|20138.4|20130.4|20136.9|20128.9|20141.9|20133.9|20124.4|20116.4|49
1651166700000|2022-04-28 17:25:00|20136.4|20128.4|20139.9|20131.9|20141.9|20133.9|20124.9|20116.9|67
1651167000000|2022-04-28 17:30:00|20140.4|20132.4|20133.4|20125.4|20149.9|20141.9|20121.4|20113.4|93
1651167300000|2022-04-28 17:35:00|20133.9|20125.9|20149.9|20141.9|20153.9|20145.9|20128.9|20120.9|54
1651167600000|2022-04-28 17:40:00|20150.4|20142.4|20143.9|20135.9|20156.9|20148.9|20117.9|20109.9|349
1651167900000|2022-04-28 17:45:00|20143.4|20135.4|20147.4|20139.4|20151.4|20143.4|20130.9|20122.9|70
1651168200000|2022-04-28 17:50:00|20149.4|20141.4|20143.4|20135.4|20155.4|20147.4|20136.4|20128.4|55
1651168500000|2022-04-28 17:55:00|20143.9|20135.9|20160.4|20152.4|20169.9|20161.9|20143.9|20135.9|73
1651168800000|2022-04-28 18:00:00|20161.4|20153.4|20175.9|20167.9|20176.9|20168.9|20155.9|20147.9|86
1651169100000|2022-04-28 18:05:00|20176.4|20168.4|20177.9|20169.9|20180.9|20172.9|20158.4|20150.4|124
1651169400000|2022-04-28 18:10:00|20179.4|20171.4|20185.4|20177.4|20196.9|20188.9|20178.4|20170.4|100
1651169700000|2022-04-28 18:15:00|20184.9|20176.9|20186.4|20178.4|20191.9|20183.9|20171.4|20163.4|63
1651170000000|2022-04-28 18:20:00|20185.9|20177.9|20198.4|20190.4|20198.4|20190.4|20175.4|20167.4|48
1651170300000|2022-04-28 18:25:00|20197.9|20189.9|20191.9|20183.9|20201.4|20193.4|20183.9|20175.9|47
1651170600000|2022-04-28 18:30:00|20193.4|20185.4|20198.9|20190.9|20208.9|20200.9|20189.9|20181.9|106
1651170900000|2022-04-28 18:35:00|20199.4|20191.4|20200.9|20192.9|20204.4|20196.4|20193.4|20185.4|32
1651171200000|2022-04-28 18:40:00|20201.4|20193.4|20206.9|20198.9|20209.9|20201.9|20199.4|20191.4|30
1651171500000|2022-04-28 18:45:00|20205.4|20197.4|20219.9|20211.9|20220.4|20212.4|20198.4|20190.4|70
1651171800000|2022-04-28 18:50:00|20218.9|20210.9|20213.9|20205.9|20233.9|20225.9|20212.4|20204.4|48
1651172100000|2022-04-28 18:55:00|20213.4|20205.4|20240.2|20210.2|20240.5|20223.4|20206.9|20198.9|93
1651172400000|2022-04-28 19:00:00|20240|20210|20242.2|20212.2|20247.6|20217.6|20228.2|20198.2|0
1651172700000|2022-04-28 19:05:00|20242|20212|20253.2|20223.2|20254|20224|20242|20212|0
1651173000000|2022-04-28 19:10:00|20253.5|20223.5|20258.9|20228.9|20262.1|20232.1|20245.9|20215.9|0
1651173300000|2022-04-28 19:15:00|20258.7|20228.7|20258.7|20228.7|20259|20229|20242.3|20212.3|0
1651173600000|2022-04-28 19:20:00|20259|20229|20278.8|20248.8|20279|20249|20257.5|20227.5|0
1651173900000|2022-04-28 19:25:00|20278.6|20248.6|20251.6|20221.6|20278.6|20248.6|20251.3|20221.3|0
1651174200000|2022-04-28 19:30:00|20251.8|20221.8|20226.4|20196.4|20254.6|20224.6|20223.2|20193.2|0
1651174500000|2022-04-28 19:35:00|20226.2|20196.2|20182.7|20152.7|20226.9|20196.9|20179.5|20149.5|0
1651174800000|2022-04-28 19:40:00|20182.4|20152.4|20177.1|20147.1|20196.4|20166.4|20173.1|20143.1|0
1651175100000|2022-04-28 19:45:00|20177.3|20147.3|20170.6|20140.6|20188.4|20158.4|20154.8|20124.8|0
1651175400000|2022-04-28 19:50:00|20170.5|20140.5|20178.5|20148.5|20181.4|20151.4|20152.4|20122.4|0
1651175700000|2022-04-28 19:55:00|20178.3|20148.3|20225.5|20195.5|20225.5|20195.5|20156.5|20126.5|0
1651176000000|2022-04-28 20:00:00|20221.3|20191.3|20148.1|20118.1|20225.2|20195.2|20104|20074|0
1651176300000|2022-04-28 20:05:00|20146.3|20116.3|20109.2|20079.2|20170.2|20140.2|20108.7|20078.7|0
1651176600000|2022-04-28 20:10:00|20109.6|20079.6|20098|20068|20133.5|20103.5|20093.5|20063.5|0
1651176900000|2022-04-28 20:15:00|20098.2|20068.2|20109.1|20079.1|20115.6|20085.6|20093.1|20063.1|0
1651177200000|2022-04-28 20:20:00|20107.4|20077.4|20125.2|20095.2|20136.9|20106.9|20101.6|20071.6|0
1651177500000|2022-04-28 20:25:00|20124.8|20094.8|20129.5|20099.5|20134.7|20104.7|20114|20084|0
1651177800000|2022-04-28 20:30:00|20130.8|20100.8|20188|20158|20225.1|20195.1|20130.4|20100.4|0
1651178100000|2022-04-28 20:35:00|20187.2|20157.2|20171.8|20141.8|20203.6|20173.6|20166.8|20136.8|0
1651178400000|2022-04-28 20:40:00|20172.2|20142.2|20170.6|20140.6|20178.1|20148.1|20159.7|20129.7|0
1651178700000|2022-04-28 20:45:00|20171.8|20141.8|20117.6|20087.6|20172.5|20142.5|20114.5|20084.5|0
1651179000000|2022-04-28 20:50:00|20116.8|20086.8|20134.2|20104.2|20138.5|20108.5|20114.4|20084.4|0
1651179300000|2022-04-28 20:55:00|20134.7|20104.7|20131.1|20101.1|20150.7|20120.7|20125.3|20095.3|0
1651179600000|2022-04-28 21:00:00|20128.2|20098.2|20126.7|20096.7|20140.3|20110.3|20122.4|20092.4|0
1651179900000|2022-04-28 21:05:00|20126.5|20096.5|20112.6|20082.6|20127.7|20097.7|20109.9|20079.9|0
1651180200000|2022-04-28 21:10:00|20112.5|20082.5|20092.6|20062.6|20121.6|20091.6|20092.2|20062.2|0
1651180500000|2022-04-28 21:15:00|20092.5|20062.5|20092.5|20062.5|20098|20068|20087.6|20057.6|0
1651180800000|2022-04-28 21:20:00|20088.5|20058.5|20053.5|20023.5|20093.3|20063.3|20040.7|20010.7|0
1651181100000|2022-04-28 21:25:00|20054.2|20024.2|20065.8|20035.8|20072.5|20042.5|20048.1|20018.1|0
1651181400000|2022-04-28 21:30:00|20065.9|20035.9|20076.2|20046.2|20076.2|20046.2|20059.4|20029.4|0
1651181700000|2022-04-28 21:35:00|20076.6|20046.6|20079.2|20049.2|20079.2|20049.2|20069.9|20039.9|0
1651182000000|2022-04-28 21:40:00|20079.4|20049.4|20081.4|20051.4|20093.1|20063.1|20079.4|20049.4|0
1651182300000|2022-04-28 21:45:00|20080.1|20050.1|20103.2|20073.2|20105.3|20075.3|20080|20050|0
1651182600000|2022-04-28 21:50:00|20103|20073|20106|20076|20110|20080|20100.7|20070.7|0
1651182900000|2022-04-28 21:55:00|20106.1|20076.1|20107.5|20077.5|20115.7|20085.7|20104.8|20074.8|0
1651183200000|2022-04-28 22:00:00|20093.8|20063.8|20101.8|20071.8|20104.2|20074.2|20057.5|20027.5|0
1651183500000|2022-04-28 22:05:00|20101|20071|20105.1|20075.1|20112|20082|20099.5|20069.5|0
1651183800000|2022-04-28 22:10:00|20105|20075|20109.8|20079.8|20116.9|20086.9|20095.7|20065.7|0
1651184100000|2022-04-28 22:15:00|20110.2|20080.2|20115.4|20085.4|20122.5|20092.5|20110.2|20080.2|0
1651184400000|2022-04-28 22:20:00|20115|20085|20109.1|20079.1|20129.1|20099.1|20106.2|20076.2|0
1651184700000|2022-04-28 22:25:00|20109.9|20079.9|20104.9|20074.9|20111.4|20081.4|20094.9|20064.9|0
1651185000000|2022-04-28 22:30:00|20104.4|20074.4|20110.8|20080.8|20118.4|20088.4|20103.9|20073.9|0
1651185300000|2022-04-28 22:35:00|20110.9|20080.9|20103.1|20073.1|20110.9|20080.9|20102.4|20072.4|0
1651185600000|2022-04-28 22:40:00|20102.7|20072.7|20091.7|20061.7|20105|20075|20085.4|20055.4|0
1651185900000|2022-04-28 22:45:00|20090|20060|20088.6|20058.6|20095.3|20065.3|20085.6|20055.6|0
1651186200000|2022-04-28 22:50:00|20088.2|20058.2|20085.9|20055.9|20090.2|20060.2|20082|20052|0
1651186500000|2022-04-28 22:55:00|20086.4|20056.4|20095.7|20065.7|20095.7|20065.7|20085|20055|0
1651186800000|2022-04-28 23:00:00|20096.5|20066.5|20084.9|20054.9|20096.6|20066.6|20081.2|20051.2|0
1651187100000|2022-04-28 23:05:00|20084.1|20054.1|20087.3|20057.3|20087.3|20057.3|20081.6|20051.6|0
1651187400000|2022-04-28 23:10:00|20086.9|20056.9|20088.3|20058.3|20091.1|20061.1|20084.5|20054.5|0
1651187700000|2022-04-28 23:15:00|20087|20057|20100.6|20070.6|20103.4|20073.4|20083.5|20053.5|0
1651188000000|2022-04-28 23:20:00|20099.7|20069.7|20098.9|20068.9|20105.5|20075.5|20098.2|20068.2|0
1651188300000|2022-04-28 23:25:00|20099.3|20069.3|20101.2|20071.2|20101.8|20071.8|20097|20067|0
1651188600000|2022-04-28 23:30:00|20101.7|20071.7|20094.8|20064.8|20104.9|20074.9|20093.8|20063.8|0
1651188900000|2022-04-28 23:35:00|20095.2|20065.2|20090.1|20060.1|20097.6|20067.6|20087.3|20057.3|0
1651189200000|2022-04-28 23:40:00|20091|20061|20089|20059|20091.1|20061.1|20085.9|20055.9|0
1651189500000|2022-04-28 23:45:00|20089.8|20059.8|20097.9|20067.9|20097.9|20067.9|20087.1|20057.1|0
1651189800000|2022-04-28 23:50:00|20097|20067|20098.5|20068.5|20099.7|20069.7|20095|20065|0
1651190100000|2022-04-28 23:55:00|20098.9|20068.9|20098.2|20068.2|20099.3|20069.3|20095.6|20065.6|0
1651190400000|2022-04-29 00:00:00|20099|20069|20102.8|20072.8|20104.6|20074.6|20097.5|20067.5|0
1651190700000|2022-04-29 00:05:00|20103.6|20073.6|20106.7|20076.7|20107.6|20077.6|20102|20072|0
1651191000000|2022-04-29 00:10:00|20105.8|20075.8|20126.5|20096.5|20127.3|20097.3|20105.7|20075.7|0
1651191300000|2022-04-29 00:15:00|20127.4|20097.4|20138.7|20108.7|20142.5|20112.5|20127.4|20097.4|0
1651191600000|2022-04-29 00:20:00|20139.5|20109.5|20154.3|20124.3|20155.3|20125.3|20139.5|20109.5|0
1651191900000|2022-04-29 00:25:00|20153.4|20123.4|20156.2|20126.2|20160.1|20130.1|20152.3|20122.3|0
1651192200000|2022-04-29 00:30:00|20156.3|20126.3|20151.1|20121.1|20157.2|20127.2|20150.6|20120.6|0
1651192500000|2022-04-29 00:35:00|20151.5|20121.5|20149.7|20119.7|20157.2|20127.2|20148.8|20118.8|0
1651192800000|2022-04-29 00:40:00|20150.5|20120.5|20144.8|20114.8|20150.9|20120.9|20142.3|20112.3|0
1651193100000|2022-04-29 00:45:00|20144|20114|20144.8|20114.8|20147.1|20117.1|20142|20112|0
1651193400000|2022-04-29 00:50:00|20145.2|20115.2|20142|20112|20151.4|20121.4|20141.1|20111.1|0
1651193700000|2022-04-29 00:55:00|20141.1|20111.1|20151.4|20121.4|20152.4|20122.4|20140.1|20110.1|0
1651194000000|2022-04-29 01:00:00|20151.8|20121.8|20132.6|20102.6|20155.2|20125.2|20130.7|20100.7|0
1651194300000|2022-04-29 01:05:00|20133|20103|20129.2|20099.2|20138.3|20108.3|20125.4|20095.4|0
1651194600000|2022-04-29 01:10:00|20130.9|20100.9|20137|20107|20139.9|20109.9|20129.5|20099.5|0
1651194900000|2022-04-29 01:15:00|20132.4|20102.4|20201.9|20196.9|20213.4|20208.4|20123.9|20102.4|2400
1651195200000|2022-04-29 01:20:00|20201.4|20196.4|20232.4|20227.4|20246.9|20241.9|20199.4|20194.4|1076
1651195500000|2022-04-29 01:25:00|20232.9|20227.9|20257.9|20252.9|20270.9|20265.9|20229.4|20224.4|818
1651195800000|2022-04-29 01:30:00|20257.4|20252.4|20192.9|20187.9|20282.4|20277.4|20167.9|20162.9|4988
1651196100000|2022-04-29 01:35:00|20191.9|20186.9|20261.9|20256.9|20276.9|20271.9|20186.9|20181.9|2883
1651196400000|2022-04-29 01:40:00|20260.4|20255.4|20221.4|20216.4|20275.9|20270.9|20205.9|20200.9|2235
1651196700000|2022-04-29 01:45:00|20222.4|20217.4|20160.4|20155.4|20222.4|20217.4|20154.4|20149.4|2381
1651197000000|2022-04-29 01:50:00|20160.9|20155.9|20172.9|20167.9|20189.4|20184.4|20144.9|20139.9|1704
1651197300000|2022-04-29 01:55:00|20170.9|20165.9|20116.9|20111.9|20194.9|20189.9|20109.4|20104.4|2289
1651197600000|2022-04-29 02:00:00|20117.4|20112.4|20148.4|20143.4|20157.4|20152.4|20115.4|20110.4|1453
1651197900000|2022-04-29 02:05:00|20150.4|20145.4|20219.4|20214.4|20230.9|20225.9|20132.9|20127.9|2210
1651198200000|2022-04-29 02:10:00|20220.9|20215.9|20209.9|20204.9|20245.9|20240.9|20199.4|20194.4|1364
1651198500000|2022-04-29 02:15:00|20208.9|20203.9|20165.4|20160.4|20215.9|20210.9|20156.9|20151.9|1543
1651198800000|2022-04-29 02:20:00|20164.4|20159.4|20148.9|20143.9|20165.9|20160.9|20124.4|20119.4|1471
1651199100000|2022-04-29 02:25:00|20148.4|20143.4|20133.9|20128.9|20152.9|20147.9|20096.9|20091.9|1742
1651199400000|2022-04-29 02:30:00|20135.4|20130.4|20060.9|20055.9|20143.9|20138.9|20055.4|20050.4|1833
1651199700000|2022-04-29 02:35:00|20060.4|20055.4|20050.9|20045.9|20078.4|20073.4|20045.4|20040.4|1525
1651200000000|2022-04-29 02:40:00|20049.9|20044.9|20062.4|20057.4|20062.9|20057.9|20025.4|20020.4|1443
1651200300000|2022-04-29 02:45:00|20062.9|20057.9|20076.9|20071.9|20098.4|20093.4|20055.9|20050.9|1440
1651200600000|2022-04-29 02:50:00|20076.4|20071.4|20119.9|20114.9|20126.4|20121.4|20069.4|20064.4|1436
1651200900000|2022-04-29 02:55:00|20120.4|20115.4|20111.4|20106.4|20126.4|20121.4|20097.9|20092.9|868
1651201200000|2022-04-29 03:00:00|20111.9|20106.9|20127.9|20122.9|20140.9|20135.9|20099.4|20094.4|1149
1651201500000|2022-04-29 03:05:00|20127.4|20122.4|20092.9|20087.9|20129.4|20124.4|20081.9|20076.9|979
1651201800000|2022-04-29 03:10:00|20091.4|20086.4|20147.4|20142.4|20152.4|20147.4|20075.9|20070.9|912
1651202100000|2022-04-29 03:15:00|20146.9|20141.9|20191.9|20186.9|20205.9|20200.9|20142.9|20137.9|1714
1651202400000|2022-04-29 03:20:00|20191.4|20186.4|20230.9|20225.9|20253.4|20248.4|20187.4|20182.4|2300
1651202700000|2022-04-29 03:25:00|20231.4|20226.4|20327.9|20322.9|20353.9|20348.9|20223.9|20218.9|3753
1651203000000|2022-04-29 03:30:00|20326.9|20321.9|20507.9|20502.9|20509.9|20504.9|20325.9|20320.9|4333
1651203300000|2022-04-29 03:35:00|20508.4|20503.4|20447.4|20442.4|20525.9|20520.9|20408.4|20403.4|4568
1651203600000|2022-04-29 03:40:00|20447.9|20442.9|20552.4|20547.4|20555.9|20550.9|20437.9|20432.9|3123
1651203900000|2022-04-29 03:45:00|20547.9|20542.9|20725.4|20720.4|20727.4|20722.4|20543.9|20538.9|6244
1651204200000|2022-04-29 03:50:00|20725.9|20720.9|20705.4|20700.4|20896.9|20891.9|20703.4|20698.4|7351
1651204500000|2022-04-29 03:55:00|20704.4|20699.4|20663.4|20658.4|20711.9|20706.9|20627.9|20622.9|3793
1651204800000|2022-04-29 04:00:00|20689.4|20659.4|20686.2|20656.2|20695.9|20665.9|20685.3|20655.3|0
1651205100000|2022-04-29 04:05:00|20686.1|20656.1|20679.7|20649.7|20687|20657|20676.8|20646.8|0
1651205400000|2022-04-29 04:10:00|20680.6|20650.6|20666.8|20636.8|20681.5|20651.5|20665|20635|0
1651205700000|2022-04-29 04:15:00|20666.6|20636.6|20647.7|20617.7|20666.8|20636.8|20644.9|20614.9|0
1651206000000|2022-04-29 04:20:00|20647.4|20617.4|20647.2|20617.2|20651.9|20621.9|20646.3|20616.3|0
1651206300000|2022-04-29 04:25:00|20647.4|20617.4|20623.3|20593.3|20655.8|20625.8|20618.8|20588.8|0
1651206600000|2022-04-29 04:30:00|20628.3|20598.3|20654.8|20624.8|20658.6|20628.6|20626|20596|0
1651206900000|2022-04-29 04:35:00|20654.5|20624.5|20643.2|20613.2|20657.1|20627.1|20642.1|20612.1|0
1651207200000|2022-04-29 04:40:00|20643.6|20613.6|20649.3|20619.3|20649.3|20619.3|20642|20612|0
1651207500000|2022-04-29 04:45:00|20648.8|20618.8|20653.8|20623.8|20654.7|20624.7|20644|20614|0
1651207800000|2022-04-29 04:50:00|20654.2|20624.2|20694.6|20664.6|20694.6|20664.6|20646|20616|0
1651208100000|2022-04-29 04:55:00|20694.2|20664.2|20701.2|20671.2|20704.5|20674.5|20694.2|20664.2|0
1651208400000|2022-04-29 05:00:00|20708.9|20678.9|21063.1|21058.1|21182.1|21177.1|20693.6|20678.1|12334
1651208700000|2022-04-29 05:05:00|21067.1|21062.1|21027.6|21022.6|21104.6|21099.6|20990.1|20985.1|5279
1651209000000|2022-04-29 05:10:00|21022.6|21017.6|21077.1|21072.1|21078.1|21073.1|21006.1|21001.1|2422
1651209300000|2022-04-29 05:15:00|21075.1|21070.1|21035.1|21030.1|21091.1|21086.1|21026.1|21021.1|2764
1651209600000|2022-04-29 05:20:00|21036.1|21031.1|20869.1|20864.1|21052.1|21047.1|20850.1|20845.1|4173
1651209900000|2022-04-29 05:25:00|20867.6|20862.6|20867.6|20862.6|20892.1|20887.1|20795.1|20790.1|3505
1651210200000|2022-04-29 05:30:00|20867.1|20862.1|20776.6|20771.6|20870.6|20865.6|20752.6|20747.6|2576
1651210500000|2022-04-29 05:35:00|20776.1|20771.1|20804.6|20799.6|20860.1|20855.1|20751.6|20746.6|2716
1651210800000|2022-04-29 05:40:00|20800.6|20795.6|20818.1|20813.1|20833.6|20828.6|20784.1|20779.1|1566
1651211100000|2022-04-29 05:45:00|20817.6|20812.6|20877.1|20872.1|20929.1|20924.1|20817.6|20812.6|2367
1651211400000|2022-04-29 05:50:00|20879.1|20874.1|20852.6|20847.6|20886.6|20881.6|20831.1|20826.1|1369
1651211700000|2022-04-29 05:55:00|20849.1|20844.1|20859.6|20854.6|20863.1|20858.1|20818.6|20813.6|1112
1651212000000|2022-04-29 06:00:00|20858.6|20853.6|20903.6|20898.6|20904.6|20899.6|20793.1|20788.1|1952
1651212300000|2022-04-29 06:05:00|20901.6|20896.6|20946.1|20941.1|20951.1|20946.1|20890.6|20885.6|1543
1651212600000|2022-04-29 06:10:00|20945.6|20940.6|20914.6|20909.6|20947.6|20942.6|20880.6|20875.6|1343
1651212900000|2022-04-29 06:15:00|20912.6|20907.6|20920.6|20915.6|20932.6|20927.6|20893.1|20888.1|2084
1651213200000|2022-04-29 06:20:00|20920.1|20915.1|20955.1|20950.1|20965.6|20960.6|20904.6|20899.6|1133
1651213500000|2022-04-29 06:25:00|20953.6|20948.6|20928.6|20923.6|20955.6|20950.6|20907.1|20902.1|1318
1651213800000|2022-04-29 06:30:00|20930.1|20925.1|20906.6|20901.6|20935.6|20930.6|20902.1|20897.1|1230
1651214100000|2022-04-29 06:35:00|20905.6|20900.6|20942.1|20937.1|20955.1|20950.1|20894.6|20889.6|1030
1651214400000|2022-04-29 06:40:00|20941.6|20936.6|20939.6|20934.6|20948.1|20943.1|20905.1|20900.1|796
1651214700000|2022-04-29 06:45:00|20940.1|20935.1|20909.1|20904.1|20944.6|20939.6|20895.6|20890.6|959
1651215000000|2022-04-29 06:50:00|20909.6|20904.6|20898.6|20893.6|20923.1|20918.1|20887.1|20882.1|1088
1651215300000|2022-04-29 06:55:00|20899.1|20894.1|20880.1|20875.1|20901.1|20896.1|20873.6|20868.6|860
1651215600000|2022-04-29 07:00:00|20878.1|20873.1|20935.1|20930.1|20940.6|20935.6|20870.6|20865.6|1205
1651215900000|2022-04-29 07:05:00|20933.6|20928.6|20919.6|20914.6|20933.6|20928.6|20894.1|20889.1|1105
1651216200000|2022-04-29 07:10:00|20920.6|20915.6|20949.6|20944.6|20968.6|20963.6|20920.6|20915.6|1141
1651216500000|2022-04-29 07:15:00|20949.1|20944.1|20951.1|20946.1|20973.6|20968.6|20931.6|20926.6|917
1651216800000|2022-04-29 07:20:00|20952.6|20947.6|20949.1|20944.1|20972.1|20967.1|20944.6|20939.6|1105
1651217100000|2022-04-29 07:25:00|20948.1|20943.1|20986.1|20981.1|20993.6|20988.6|20942.6|20937.6|1193
1651217400000|2022-04-29 07:30:00|20986.6|20981.6|21014.6|21009.6|21016.1|21011.1|20966.1|20961.1|2061
1651217700000|2022-04-29 07:35:00|21015.1|21010.1|21077.6|21072.6|21077.6|21072.6|21009.1|21004.1|1628
1651218000000|2022-04-29 07:40:00|21078.1|21073.1|21064.6|21059.6|21121.1|21116.1|21064.6|21059.6|2669
1651218300000|2022-04-29 07:45:00|21066.1|21061.1|21072.6|21067.6|21084.1|21079.1|21050.1|21045.1|1462
1651218600000|2022-04-29 07:50:00|21072.1|21067.1|21127.6|21122.6|21145.6|21140.6|21070.1|21065.1|2636
1651218900000|2022-04-29 07:55:00|21128.1|21123.1|21111.1|21106.1|21132.6|21127.6|21088.6|21083.6|1956
1651219200000|2022-04-29 08:00:00|21112.1|21107.1|21087.1|21082.1|21130.1|21125.1|21072.6|21067.6|2283
1651219500000|2022-04-29 08:05:00|21086.6|21081.6|21101.6|21096.6|21109.1|21104.1|21073.6|21068.6|2331
1651219800000|2022-04-29 08:10:00|21103.1|21098.1|21095.1|21090.1|21141.6|21136.6|21094.1|21089.1|1593
1651220100000|2022-04-29 08:15:00|21094.1|21089.1|21086.6|21081.6|21102.1|21097.1|21076.1|21071.1|1206
1651220400000|2022-04-29 08:20:00|21087.1|21082.1|21070.6|21065.6|21096.1|21091.1|21068.6|21063.6|868
1651220700000|2022-04-29 08:25:00|21071.1|21066.1|21095.6|21090.6|21105.6|21100.6|21062.6|21057.6|1685
1651221000000|2022-04-29 08:30:00|21116.7|21086.7|21102|21072|21120.6|21090.6|21101.5|21071.5|2
1651221300000|2022-04-29 08:35:00|21101.6|21071.6|21087.2|21057.2|21108.3|21078.3|21085.6|21055.6|0
1651221600000|2022-04-29 08:40:00|21088.1|21058.1|21082.2|21052.2|21099.4|21069.4|21079.5|21049.5|0
1651221900000|2022-04-29 08:45:00|21081.3|21051.3|21089.3|21059.3|21098.2|21068.2|21077.8|21047.8|0
1651222200000|2022-04-29 08:50:00|21088.4|21058.4|21083.7|21053.7|21092.3|21062.3|21080.7|21050.7|0
1651222500000|2022-04-29 08:55:00|21083.3|21053.3|21080.7|21050.7|21085.2|21055.2|21072.3|21042.3|0
1651222800000|2022-04-29 09:00:00|21080.3|21050.3|21074.7|21044.7|21080.3|21050.3|21066.8|21036.8|0
1651223100000|2022-04-29 09:05:00|21075.1|21045.1|21054.4|21024.4|21077.4|21047.4|21049.3|21019.3|0
1651223400000|2022-04-29 09:10:00|21053.9|21023.9|21050.8|21020.8|21060.9|21030.9|21049.4|21019.4|0
1651223700000|2022-04-29 09:15:00|21053.1|21045.1|21052.6|21044.6|21065.6|21057.6|21019.6|21011.6|1179
1651224000000|2022-04-29 09:20:00|21053.1|21045.1|21042.6|21034.6|21071.1|21063.1|21037.1|21029.1|910
1651224300000|2022-04-29 09:25:00|21043.1|21035.1|21027.6|21019.6|21050.1|21042.1|21026.1|21018.1|184
1651224600000|2022-04-29 09:30:00|21028.1|21020.1|21024.1|21016.1|21039.1|21031.1|21008.1|21000.1|291
1651224900000|2022-04-29 09:35:00|21024.6|21016.6|21045.1|21037.1|21049.1|21041.1|21014.6|21006.6|525
1651225200000|2022-04-29 09:40:00|21044.6|21036.6|21020.1|21012.1|21044.6|21036.6|21018.1|21010.1|304
1651225500000|2022-04-29 09:45:00|21020.6|21012.6|21028.1|21020.1|21033.1|21025.1|21016.1|21008.1|174
1651225800000|2022-04-29 09:50:00|21028.6|21020.6|21021.1|21013.1|21038.1|21030.1|21021.1|21013.1|162
1651226100000|2022-04-29 09:55:00|21021.6|21013.6|21030.1|21022.1|21038.1|21030.1|21012.1|21004.1|188
1651226400000|2022-04-29 10:00:00|21031.1|21023.1|21037.6|21029.6|21053.6|21045.6|21026.1|21018.1|176
1651226700000|2022-04-29 10:05:00|21040.1|21032.1|21033.1|21025.1|21040.6|21032.6|21018.1|21010.1|129
1651227000000|2022-04-29 10:10:00|21032.6|21024.6|21021.1|21013.1|21033.1|21025.1|21013.1|21005.1|168
1651227300000|2022-04-29 10:15:00|21018.6|21010.6|21012.1|21004.1|21028.1|21020.1|21007.6|20999.6|192
1651227600000|2022-04-29 10:20:00|21012.6|21004.6|20996.1|20988.1|21017.6|21009.6|20995.1|20987.1|213
1651227900000|2022-04-29 10:25:00|20996.6|20988.6|20993.6|20985.6|21004.6|20996.6|20984.1|20976.1|106
1651228200000|2022-04-29 10:30:00|20994.1|20986.1|21007.1|20999.1|21011.1|21003.1|20984.1|20976.1|192
1651228500000|2022-04-29 10:35:00|21007.6|20999.6|21017.6|21009.6|21023.6|21015.6|20996.6|20988.6|193
1651228800000|2022-04-29 10:40:00|21017.1|21009.1|20993.6|20985.6|21028.6|21020.6|20993.6|20985.6|202
1651229100000|2022-04-29 10:45:00|20993.1|20985.1|21005.6|20997.6|21006.1|20998.1|20991.1|20983.1|113
1651229400000|2022-04-29 10:50:00|21005.1|20997.1|21021.1|21013.1|21021.1|21013.1|21000.1|20992.1|200
1651229700000|2022-04-29 10:55:00|21021.6|21013.6|21013.1|21005.1|21022.6|21014.6|20992.6|20984.6|182
1651230000000|2022-04-29 11:00:00|21012.6|21004.6|20916.6|20908.6|21020.1|21012.1|20908.6|20900.6|671
1651230300000|2022-04-29 11:05:00|20916.1|20908.1|20951.6|20943.6|20964.1|20956.1|20916.1|20908.1|171
1651230600000|2022-04-29 11:10:00|20951.1|20943.1|20919.1|20911.1|20951.6|20943.6|20917.6|20909.6|222
1651230900000|2022-04-29 11:15:00|20918.6|20910.6|20929.6|20921.6|20929.6|20921.6|20906.6|20898.6|263
1651231200000|2022-04-29 11:20:00|20929.1|20921.1|20906.1|20898.1|20938.6|20930.6|20905.6|20897.6|196
1651231500000|2022-04-29 11:25:00|20906.6|20898.6|20916.6|20908.6|20931.1|20923.1|20892.1|20884.1|395
1651231800000|2022-04-29 11:30:00|20916.1|20908.1|20915.1|20907.1|20928.6|20920.6|20911.1|20903.1|146
1651232100000|2022-04-29 11:35:00|20914.6|20906.6|20896.6|20888.6|20916.1|20908.1|20890.6|20882.6|139
1651232400000|2022-04-29 11:40:00|20896.1|20888.1|20887.1|20879.1|20896.1|20888.1|20875.1|20867.1|195
1651232700000|2022-04-29 11:45:00|20886.6|20878.6|20899.6|20891.6|20912.1|20904.1|20884.1|20876.1|187
1651233000000|2022-04-29 11:50:00|20900.1|20892.1|20929.6|20921.6|20930.1|20922.1|20884.1|20876.1|197
1651233300000|2022-04-29 11:55:00|20930.1|20922.1|20952.1|20944.1|20954.1|20946.1|20928.1|20920.1|369
1651233600000|2022-04-29 12:00:00|20951.6|20943.6|20957.1|20949.1|20968.1|20960.1|20949.1|20941.1|309
1651233900000|2022-04-29 12:05:00|20957.6|20949.6|20967.1|20959.1|20981.1|20973.1|20955.6|20947.6|138
1651234200000|2022-04-29 12:10:00|20967.6|20959.6|20952.1|20944.1|20968.6|20960.6|20947.1|20939.1|101
1651234500000|2022-04-29 12:15:00|20952.6|20944.6|20954.6|20946.6|20957.1|20949.1|20938.6|20930.6|82
1651234800000|2022-04-29 12:20:00|20955.1|20947.1|21010.1|21002.1|21010.6|21002.6|20953.6|20945.6|279
1651235100000|2022-04-29 12:25:00|21011.1|21003.1|21015.1|21007.1|21025.6|21017.6|20991.6|20983.6|211
1651235400000|2022-04-29 12:30:00|21010.6|21002.6|20955.6|20947.6|21010.6|21002.6|20952.1|20944.1|260
1651235700000|2022-04-29 12:35:00|20953.6|20945.6|20955.6|20947.6|20963.6|20955.6|20927.1|20919.1|209
1651236000000|2022-04-29 12:40:00|20956.1|20948.1|20984.1|20976.1|20987.1|20979.1|20945.6|20937.6|139
1651236300000|2022-04-29 12:45:00|20983.6|20975.6|20986.6|20978.6|21002.1|20994.1|20970.6|20962.6|141
1651236600000|2022-04-29 12:50:00|20986.1|20978.1|20987.6|20979.6|20995.1|20987.1|20977.6|20969.6|73
1651236900000|2022-04-29 12:55:00|20988.6|20980.6|20988.6|20980.6|21015.6|21007.6|20988.6|20980.6|186
1651237200000|2022-04-29 13:00:00|20987.1|20979.1|21003.6|20995.6|21018.1|21010.1|20982.1|20974.1|133
1651237500000|2022-04-29 13:05:00|21002.6|20994.6|20990.6|20982.6|21017.6|21009.6|20987.6|20979.6|129
1651237800000|2022-04-29 13:10:00|20990.1|20982.1|20965.6|20957.6|20993.6|20985.6|20962.1|20954.1|193
1651238100000|2022-04-29 13:15:00|20966.1|20958.1|20974.1|20966.1|20991.6|20983.6|20953.1|20945.1|224
1651238400000|2022-04-29 13:20:00|20974.6|20966.6|21016.6|21008.6|21042.1|21034.1|20969.6|20961.6|245
1651238700000|2022-04-29 13:25:00|21015.1|21007.1|21027.1|21019.1|21027.6|21019.6|20999.6|20991.6|213
1651239000000|2022-04-29 13:30:00|21027.6|21019.6|21083.1|21075.1|21098.1|21090.1|21022.1|21014.1|1143
1651239300000|2022-04-29 13:35:00|21078.6|21070.6|20947.1|20939.1|21099.1|21091.1|20940.6|20932.6|1081
1651239600000|2022-04-29 13:40:00|20946.6|20938.6|20931.1|20923.1|20980.6|20972.6|20930.6|20922.6|567
1651239900000|2022-04-29 13:45:00|20931.6|20923.6|20971.6|20963.6|20976.6|20968.6|20922.1|20914.1|525
1651240200000|2022-04-29 13:50:00|20968.6|20960.6|20990.6|20982.6|20999.6|20991.6|20966.6|20958.6|298
1651240500000|2022-04-29 13:55:00|20991.1|20983.1|21109.1|21101.1|21160.1|21152.1|20989.6|20981.6|1537
1651240800000|2022-04-29 14:00:00|21113.1|21105.1|21130.1|21122.1|21146.6|21138.6|21100.6|21092.6|575
1651241100000|2022-04-29 14:05:00|21133.1|21125.1|21125.1|21117.1|21133.1|21125.1|21075.1|21067.1|342
1651241400000|2022-04-29 14:10:00|21126.6|21118.6|21114.1|21106.1|21138.1|21130.1|21103.1|21095.1|411
1651241700000|2022-04-29 14:15:00|21113.6|21105.6|21073.1|21065.1|21152.1|21144.1|21051.6|21043.6|519
1651242000000|2022-04-29 14:20:00|21072.6|21064.6|21055.6|21047.6|21079.6|21071.6|21042.1|21034.1|519
1651242300000|2022-04-29 14:25:00|21053.6|21045.6|21017.1|21009.1|21067.1|21059.1|21016.6|21008.6|375
1651242600000|2022-04-29 14:30:00|21017.6|21009.6|21022.1|21014.1|21033.1|21025.1|21008.6|21000.6|362
1651242900000|2022-04-29 14:35:00|21021.6|21013.6|20979.1|20971.1|21033.1|21025.1|20979.1|20971.1|334
1651243200000|2022-04-29 14:40:00|20978.6|20970.6|20981.1|20973.1|20988.1|20980.1|20963.6|20955.6|266
1651243500000|2022-04-29 14:45:00|20980.6|20972.6|20956.1|20948.1|20988.1|20980.1|20953.1|20945.1|318
1651243800000|2022-04-29 14:50:00|20955.6|20947.6|20944.1|20936.1|20964.1|20956.1|20919.1|20911.1|547
1651244100000|2022-04-29 14:55:00|20943.1|20935.1|20964.1|20956.1|20965.6|20957.6|20932.6|20924.6|309
1651244400000|2022-04-29 15:00:00|20958.6|20950.6|20943.1|20935.1|20964.1|20956.1|20919.1|20911.1|302
1651244700000|2022-04-29 15:05:00|20942.6|20934.6|20919.1|20911.1|20958.6|20950.6|20919.1|20911.1|253
1651245000000|2022-04-29 15:10:00|20919.6|20911.6|20926.1|20918.1|20934.6|20926.6|20909.1|20901.1|221
1651245300000|2022-04-29 15:15:00|20922.6|20914.6|20922.1|20914.1|20938.1|20930.1|20911.6|20903.6|222
1651245600000|2022-04-29 15:20:00|20921.6|20913.6|20936.1|20928.1|20947.6|20939.6|20906.6|20898.6|348
1651245900000|2022-04-29 15:25:00|20936.6|20928.6|20935.1|20927.1|20950.6|20942.6|20922.1|20914.1|240
1651246200000|2022-04-29 15:30:00|20935.6|20927.6|20977.1|20969.1|20986.6|20978.6|20921.1|20913.1|318
1651246500000|2022-04-29 15:35:00|20976.6|20968.6|20981.6|20973.6|20986.1|20978.1|20971.6|20963.6|120
1651246800000|2022-04-29 15:40:00|20981.1|20973.1|21003.1|20995.1|21008.6|21000.6|20978.6|20970.6|275
1651247100000|2022-04-29 15:45:00|21002.6|20994.6|21002.1|20994.1|21018.1|21010.1|20988.1|20980.1|206
1651247400000|2022-04-29 15:50:00|21002.6|20994.6|21005.6|20997.6|21013.6|21005.6|20996.1|20988.1|126
1651247700000|2022-04-29 15:55:00|21006.1|20998.1|20967.6|20959.6|21009.1|21001.1|20967.6|20959.6|113
1651248000000|2022-04-29 16:00:00|20968.6|20960.6|20929.1|20921.1|20974.1|20966.1|20927.1|20919.1|198
1651248300000|2022-04-29 16:05:00|20929.6|20921.6|20932.6|20924.6|20941.1|20933.1|20923.1|20915.1|167
1651248600000|2022-04-29 16:10:00|20930.1|20922.1|20932.1|20924.1|20937.6|20929.6|20926.1|20918.1|64
1651248900000|2022-04-29 16:15:00|20931.6|20923.6|20912.6|20904.6|20931.6|20923.6|20905.1|20897.1|191
1651249200000|2022-04-29 16:20:00|20913.1|20905.1|20927.1|20919.1|20928.1|20920.1|20910.6|20902.6|119
1651249500000|2022-04-29 16:25:00|20926.6|20918.6|20902.1|20894.1|20930.6|20922.6|20901.6|20893.6|120
1651249800000|2022-04-29 16:30:00|20901.1|20893.1|20909.6|20901.6|20921.1|20913.1|20899.1|20891.1|105
1651250100000|2022-04-29 16:35:00|20909.1|20901.1|20906.1|20898.1|20916.1|20908.1|20898.6|20890.6|64
1651250400000|2022-04-29 16:40:00|20906.6|20898.6|20891.1|20883.1|20911.1|20903.1|20889.1|20881.1|64
1651250700000|2022-04-29 16:45:00|20891.6|20883.6|20894.1|20886.1|20905.6|20897.6|20891.1|20883.1|52
1651251000000|2022-04-29 16:50:00|20894.6|20886.6|20869.1|20861.1|20895.1|20887.1|20866.1|20858.1|240
1651251300000|2022-04-29 16:55:00|20868.1|20860.1|20877.1|20869.1|20882.6|20874.6|20866.1|20858.1|109
1651251600000|2022-04-29 17:00:00|20876.6|20868.6|20897.6|20889.6|20906.1|20898.1|20873.6|20865.6|151
1651251900000|2022-04-29 17:05:00|20898.1|20890.1|20876.6|20868.6|20898.6|20890.6|20871.6|20863.6|79
1651252200000|2022-04-29 17:10:00|20876.1|20868.1|20881.6|20873.6|20885.1|20877.1|20872.1|20864.1|45
1651252500000|2022-04-29 17:15:00|20882.1|20874.1|20885.6|20877.6|20891.6|20883.6|20877.1|20869.1|45
1651252800000|2022-04-29 17:20:00|20885.1|20877.1|20906.6|20898.6|20907.1|20899.1|20882.1|20874.1|95
1651253100000|2022-04-29 17:25:00|20907.1|20899.1|20912.6|20904.6|20926.1|20918.1|20903.1|20895.1|103
1651253400000|2022-04-29 17:30:00|20912.1|20904.1|20939.1|20931.1|20943.6|20935.6|20911.6|20903.6|145
1651253700000|2022-04-29 17:35:00|20938.6|20930.6|20927.1|20919.1|20961.6|20953.6|20927.1|20919.1|66
1651254000000|2022-04-29 17:40:00|20926.1|20918.1|20910.6|20902.6|20929.6|20921.6|20902.1|20894.1|72
1651254300000|2022-04-29 17:45:00|20908.1|20900.1|20891.6|20883.6|20911.1|20903.1|20882.1|20874.1|41
1651254600000|2022-04-29 17:50:00|20892.1|20884.1|20895.1|20887.1|20909.6|20901.6|20892.1|20884.1|55
1651254900000|2022-04-29 17:55:00|20894.6|20886.6|20881.1|20873.1|20899.6|20891.6|20881.1|20873.1|65
1651255200000|2022-04-29 18:00:00|20881.6|20873.6|20882.1|20874.1|20887.6|20879.6|20869.6|20861.6|79
1651255500000|2022-04-29 18:05:00|20882.6|20874.6|20851.1|20843.1|20883.6|20875.6|20851.1|20843.1|180
1651255800000|2022-04-29 18:10:00|20851.6|20843.6|20851.6|20843.6|20858.1|20850.1|20845.6|20837.6|133
1651256100000|2022-04-29 18:15:00|20853.1|20845.1|20862.1|20854.1|20877.1|20869.1|20849.6|20841.6|101
1651256400000|2022-04-29 18:20:00|20861.6|20853.6|20835.1|20827.1|20863.6|20855.6|20831.6|20823.6|95
1651256700000|2022-04-29 18:25:00|20836.1|20828.1|20849.6|20841.6|20856.6|20848.6|20834.1|20826.1|61
1651257000000|2022-04-29 18:30:00|20849.1|20841.1|20845.1|20837.1|20863.1|20855.1|20841.6|20833.6|29
1651257300000|2022-04-29 18:35:00|20845.6|20837.6|20833.6|20825.6|20861.6|20853.6|20832.6|20824.6|65
1651257600000|2022-04-29 18:40:00|20833.1|20825.1|20845.1|20837.1|20845.1|20837.1|20829.6|20821.6|34
1651257900000|2022-04-29 18:45:00|20846.6|20838.6|20817.6|20809.6|20849.6|20841.6|20817.6|20809.6|129
1651258200000|2022-04-29 18:50:00|20817.1|20809.1|20818.6|20810.6|20827.6|20819.6|20817.1|20809.1|55
1651258500000|2022-04-29 18:55:00|20817.6|20809.6|20840.2|20810.2|20840.2|20829.6|20810.6|20802.6|134
1651258800000|2022-04-29 19:00:00|20839.7|20809.7|20839.8|20809.8|20846.7|20816.7|20817.6|20787.6|0
1651259100000|2022-04-29 19:05:00|20839.3|20809.3|20809.9|20779.9|20839.8|20809.8|20809.3|20779.3|0
1651259400000|2022-04-29 19:10:00|20810.1|20780.1|20798.3|20768.3|20817.5|20787.5|20797.5|20767.5|0
1651259700000|2022-04-29 19:15:00|20797.8|20767.8|20833.1|20803.1|20833.6|20803.6|20797.7|20767.7|0
1651260000000|2022-04-29 19:20:00|20835.6|20805.6|20854.2|20824.2|20856.8|20826.8|20826.2|20796.2|0
1651260300000|2022-04-29 19:25:00|20854.5|20824.5|20812.2|20782.2|20869.1|20839.1|20811.9|20781.9|0
1651260600000|2022-04-29 19:30:00|20811.7|20781.7|20811.1|20781.1|20825.1|20795.1|20796.6|20766.6|0
1651260900000|2022-04-29 19:35:00|20810.9|20780.9|20809.2|20779.2|20825.3|20795.3|20799.1|20769.1|0
1651261200000|2022-04-29 19:40:00|20809|20779|20796.4|20766.4|20829.4|20799.4|20795.8|20765.8|0
1651261500000|2022-04-29 19:45:00|20796.5|20766.5|20764.4|20734.4|20802.8|20772.8|20763.3|20733.3|0
1651261800000|2022-04-29 19:50:00|20762.7|20732.7|20720.1|20690.1|20768.7|20738.7|20716|20686|0
1651262100000|2022-04-29 19:55:00|20719.3|20689.3|20738.6|20708.6|20754.8|20724.8|20701.6|20671.6|0
1651262400000|2022-04-29 20:00:00|20736.7|20706.7|20753.3|20723.3|20769.4|20739.4|20735.7|20705.7|0
1651262700000|2022-04-29 20:05:00|20756|20726|20783.2|20753.2|20788.3|20758.3|20756|20726|0
1651263000000|2022-04-29 20:10:00|20782.8|20752.8|20796.1|20766.1|20801.7|20771.7|20779.2|20749.2|0
1651263300000|2022-04-29 20:15:00|20795.2|20765.2|20776.1|20746.1|20795.2|20765.2|20771.1|20741.1|0
1651263600000|2022-04-29 20:20:00|20775.2|20745.2|20780.3|20750.3|20780.5|20750.5|20770.2|20740.2|0
1651263900000|2022-04-29 20:25:00|20779.8|20749.8|20773.7|20743.7|20786.4|20756.4|20773.7|20743.7|0
1651264200000|2022-04-29 20:30:00|20773.3|20743.3|20776|20746|20777|20747|20772|20742|0
1651264500000|2022-04-29 20:35:00|20775.1|20745.1|20773.4|20743.4|20777|20747|20770|20740|0
1651264800000|2022-04-29 20:40:00|20774.4|20744.4|20761.7|20731.7|20775.4|20745.4|20761.7|20731.7|0
1651265100000|2022-04-29 20:45:00|20760.8|20730.8|20767.7|20737.7|20773.1|20743.1|20760.7|20730.7|0
1651265400000|2022-04-29 20:50:00|20766.8|20736.8|20771.8|20741.8|20772.7|20742.7|20763.7|20733.7|0
1651265700000|2022-04-29 20:55:00|20770.9|20740.9|20773.8|20743.8|20778.8|20748.8|20770.3|20740.3|0
1651442400000|2022-05-01 22:00:00|20783.9|20753.9|20809.8|20779.8|20813.4|20783.4|20783.9|20753.9|0
1651442700000|2022-05-01 22:05:00|20809.4|20779.4|20803.5|20773.5|20812.4|20782.4|20791.5|20761.5|0
1651443000000|2022-05-01 22:10:00|20803.9|20773.9|20786.3|20756.3|20811.3|20781.3|20786.3|20756.3|0
1651443300000|2022-05-01 22:15:00|20786.7|20756.7|20781.1|20751.1|20789.8|20759.8|20773|20743|0
1651443600000|2022-05-01 22:20:00|20781.5|20751.5|20711.8|20681.8|20784.2|20754.2|20704.2|20674.2|0
1651443900000|2022-05-01 22:25:00|20711.4|20681.4|20696.2|20666.2|20717.2|20687.2|20693.1|20663.1|0
1651444200000|2022-05-01 22:30:00|20695.3|20665.3|20688.7|20658.7|20715.5|20685.5|20679.4|20649.4|0
1651444500000|2022-05-01 22:35:00|20687.3|20657.3|20695.9|20665.9|20702.5|20672.5|20679.6|20649.6|0
1651444800000|2022-05-01 22:40:00|20695.8|20665.8|20703.2|20673.2|20704.2|20674.2|20689.7|20659.7|0
1651445100000|2022-05-01 22:45:00|20702.3|20672.3|20737.6|20707.6|20737.6|20707.6|20702.2|20672.2|0
1651445400000|2022-05-01 22:50:00|20737.2|20707.2|20766.6|20736.6|20771.3|20741.3|20736.1|20706.1|0
1651445700000|2022-05-01 22:55:00|20767|20737|20776.9|20746.9|20785.4|20755.4|20763.6|20733.6|0
1651446000000|2022-05-01 23:00:00|20778.7|20748.7|20792|20762|20792|20762|20777.9|20747.9|0
1651446300000|2022-05-01 23:05:00|20791.6|20761.6|20801.8|20771.8|20802.8|20772.8|20788.9|20758.9|0
1651446600000|2022-05-01 23:10:00|20802.7|20772.7|20800.9|20770.9|20809.7|20779.7|20797|20767|0
1651446900000|2022-05-01 23:15:00|20801.8|20771.8|20802.9|20772.9|20809.4|20779.4|20799|20769|0
1651447200000|2022-05-01 23:20:00|20803.3|20773.3|20805.5|20775.5|20817.2|20787.2|20802.9|20772.9|0
1651447500000|2022-05-01 23:25:00|20805.9|20775.9|20791.9|20761.9|20806|20776|20790.8|20760.8|0
1651447800000|2022-05-01 23:30:00|20792.3|20762.3|20757.3|20727.3|20792.9|20762.9|20753.2|20723.2|0
1651448100000|2022-05-01 23:35:00|20756.4|20726.4|20742.2|20712.2|20763.4|20733.4|20731.4|20701.4|0
1651448400000|2022-05-01 23:40:00|20742.7|20712.7|20711.8|20681.8|20743.2|20713.2|20703.1|20673.1|0
1651448700000|2022-05-01 23:45:00|20710.9|20680.9|20704|20674|20717.9|20687.9|20695.4|20665.4|0
1651449000000|2022-05-01 23:50:00|20704.9|20674.9|20740.4|20710.4|20749|20719|20704.5|20674.5|0
1651449300000|2022-05-01 23:55:00|20740.8|20710.8|20738.1|20708.1|20752.7|20722.7|20728.7|20698.7|0
1651449600000|2022-05-02 00:00:00|20738.6|20708.6|20744.7|20714.7|20750.9|20720.9|20732.5|20702.5|0
1651449900000|2022-05-02 00:05:00|20744.2|20714.2|20759.8|20729.8|20767.6|20737.6|20740.6|20710.6|0
1651450200000|2022-05-02 00:10:00|20760.2|20730.2|20745.2|20715.2|20761.4|20731.4|20742.6|20712.6|0
1651450500000|2022-05-02 00:15:00|20746.1|20716.1|20724.9|20694.9|20757.9|20727.9|20722.7|20692.7|0
1651450800000|2022-05-02 00:20:00|20724|20694|20740.2|20710.2|20746.3|20716.3|20718.1|20688.1|0
1651451100000|2022-05-02 00:25:00|20739.8|20709.8|20727|20697|20743.2|20713.2|20724.2|20694.2|0
1651451400000|2022-05-02 00:30:00|20727.5|20697.5|20735.6|20705.6|20739.2|20709.2|20716.9|20686.9|0
1651451700000|2022-05-02 00:35:00|20736|20706|20735.6|20705.6|20740.6|20710.6|20719.5|20689.5|0
1651452000000|2022-05-02 00:40:00|20736|20706|20751.9|20721.9|20758.3|20728.3|20733.8|20703.8|0
1651452300000|2022-05-02 00:45:00|20752.4|20722.4|20734.8|20704.8|20753.3|20723.3|20728.4|20698.4|0
1651452600000|2022-05-02 00:50:00|20733.4|20703.4|20739.5|20709.5|20742.7|20712.7|20731.6|20701.6|0
1651452900000|2022-05-02 00:55:00|20740|20710|20756.8|20726.8|20757.7|20727.7|20740|20710|0
1651453200000|2022-05-02 01:00:00|20756.4|20726.4|20748.8|20718.8|20765.3|20735.3|20748.8|20718.8|0
1651453500000|2022-05-02 01:05:00|20748.3|20718.3|20725.1|20695.1|20748.3|20718.3|20724|20694|0
1651453800000|2022-05-02 01:10:00|20724.6|20694.6|20711.3|20681.3|20725.1|20695.1|20708.4|20678.4|0
1651454100000|2022-05-02 01:15:00|20708.1|20678.1|20710.6|20680.6|20717.8|20687.8|20705.5|20675.5|0
1651454400000|2022-05-02 01:20:00|20711.5|20681.5|20707.3|20677.3|20719.8|20689.8|20703.7|20673.7|0
1651454700000|2022-05-02 01:25:00|20706.4|20676.4|20714.2|20684.2|20714.7|20684.7|20700.1|20670.1|0
1651455000000|2022-05-02 01:30:00|20714.7|20684.7|20703.1|20673.1|20717.4|20687.4|20697.4|20667.4|0
1651455300000|2022-05-02 01:35:00|20702.7|20672.7|20691.4|20661.4|20711|20681|20691.4|20661.4|0
1651455600000|2022-05-02 01:40:00|20690.9|20660.9|20693.9|20663.9|20703.7|20673.7|20689.6|20659.6|0
1651455900000|2022-05-02 01:45:00|20693.4|20663.4|20683|20653|20693.6|20663.6|20676.5|20646.5|0
1651456200000|2022-05-02 01:50:00|20682.1|20652.1|20681.4|20651.4|20691.8|20661.8|20679.9|20649.9|0
1651456500000|2022-05-02 01:55:00|20680.9|20650.9|20666.3|20636.3|20681.4|20651.4|20660.1|20630.1|0
1651456800000|2022-05-02 02:00:00|20665.4|20635.4|20673.4|20643.4|20674.3|20644.3|20662.6|20632.6|0
1651457100000|2022-05-02 02:05:00|20673.9|20643.9|20660.3|20630.3|20680.3|20650.3|20655.4|20625.4|0
1651457400000|2022-05-02 02:10:00|20659.4|20629.4|20664.5|20634.5|20665.5|20635.5|20637.6|20607.6|0
1651457700000|2022-05-02 02:15:00|20662.7|20632.7|20663.3|20633.3|20669.2|20639.2|20660.5|20630.5|0
1651458000000|2022-05-02 02:20:00|20663.7|20633.7|20687.4|20657.4|20688.3|20658.3|20661.9|20631.9|0
1651458300000|2022-05-02 02:25:00|20687.7|20657.7|20700.2|20670.2|20715.4|20685.4|20687.7|20657.7|0
1651458600000|2022-05-02 02:30:00|20701.1|20671.1|20708.8|20678.8|20712.7|20682.7|20701.1|20671.1|0
1651458900000|2022-05-02 02:35:00|20707.9|20677.9|20701.3|20671.3|20711.5|20681.5|20700.4|20670.4|0
1651459200000|2022-05-02 02:40:00|20700.9|20670.9|20725.9|20695.9|20726.8|20696.8|20700.9|20670.9|0
1651459500000|2022-05-02 02:45:00|20726.3|20696.3|20724.9|20694.9|20726.8|20696.8|20720.8|20690.8|0
1651459800000|2022-05-02 02:50:00|20725.4|20695.4|20718.1|20688.1|20732.6|20702.6|20717.2|20687.2|0
1651460100000|2022-05-02 02:55:00|20718.6|20688.6|20720|20690|20724.7|20694.7|20715.9|20685.9|0
1651460400000|2022-05-02 03:00:00|20721.8|20691.8|20742|20712|20769.6|20739.6|20721.8|20691.8|0
1651460700000|2022-05-02 03:05:00|20741.1|20711.1|20722.7|20692.7|20744.5|20714.5|20721|20691|0
1651461000000|2022-05-02 03:10:00|20723.6|20693.6|20730.7|20700.7|20732.2|20702.2|20721.8|20691.8|0
1651461300000|2022-05-02 03:15:00|20731.7|20701.7|20736.2|20706.2|20740.7|20710.7|20730.8|20700.8|0
1651461600000|2022-05-02 03:20:00|20734.9|20704.9|20732.1|20702.1|20742.3|20712.3|20731.7|20701.7|0
1651461900000|2022-05-02 03:25:00|20732.6|20702.6|20735.8|20705.8|20739.3|20709.3|20731.7|20701.7|0
1651462200000|2022-05-02 03:30:00|20736.1|20706.1|20738|20708|20748.2|20718.2|20735.3|20705.3|0
1651462500000|2022-05-02 03:35:00|20737.1|20707.1|20753.3|20723.3|20754.7|20724.7|20734.4|20704.4|0
1651462800000|2022-05-02 03:40:00|20752.4|20722.4|20747.1|20717.1|20753.3|20723.3|20745.4|20715.4|0
1651463100000|2022-05-02 03:45:00|20747.5|20717.5|20746.4|20716.4|20751.3|20721.3|20744.4|20714.4|0
1651463400000|2022-05-02 03:50:00|20746.9|20716.9|20744.5|20714.5|20754.2|20724.2|20744.1|20714.1|0
1651463700000|2022-05-02 03:55:00|20745|20715|20739.5|20709.5|20747.7|20717.7|20739.1|20709.1|0
1651464000000|2022-05-02 04:00:00|20740|20710|20742.1|20712.1|20745.9|20715.9|20739.5|20709.5|0
1651464300000|2022-05-02 04:05:00|20742.6|20712.6|20744.5|20714.5|20747.3|20717.3|20733|20703|0
1651464600000|2022-05-02 04:10:00|20743.6|20713.6|20740.2|20710.2|20752|20722|20739.5|20709.5|0
1651464900000|2022-05-02 04:15:00|20740.7|20710.7|20729.4|20699.4|20741.8|20711.8|20729|20699|0
1651465200000|2022-05-02 04:20:00|20730.4|20700.4|20729|20699|20735.9|20705.9|20728.1|20698.1|0
1651465500000|2022-05-02 04:25:00|20728.1|20698.1|20731.9|20701.9|20736.7|20706.7|20727.2|20697.2|0
1651465800000|2022-05-02 04:30:00|20732.1|20702.1|20719.7|20689.7|20736.3|20706.3|20719.7|20689.7|0
1651466100000|2022-05-02 04:35:00|20713.3|20683.3|20723.2|20693.2|20724.1|20694.1|20709.6|20679.6|0
1651466400000|2022-05-02 04:40:00|20723.7|20693.7|20736.6|20706.6|20739.3|20709.3|20723.2|20693.2|0
1651466700000|2022-05-02 04:45:00|20737|20707|20738|20708|20741.5|20711.5|20732.9|20702.9|0
1651467000000|2022-05-02 04:50:00|20737.1|20707.1|20730|20700|20739.8|20709.8|20730|20700|0
1651467300000|2022-05-02 04:55:00|20729.1|20699.1|20733.7|20703.7|20738.2|20708.2|20728.1|20698.1|0
1651467600000|2022-05-02 05:00:00|20737.4|20707.4|20742.4|20712.4|20742.4|20712.4|20727.3|20697.3|0
1651467900000|2022-05-02 05:05:00|20742.2|20712.2|20759.3|20729.3|20765|20735|20742.2|20712.2|0
1651468200000|2022-05-02 05:10:00|20758.9|20728.9|20756.1|20726.1|20761.3|20731.3|20752.9|20722.9|0
1651468500000|2022-05-02 05:15:00|20757|20727|20741.7|20711.7|20757|20727|20736.2|20706.2|0
1651468800000|2022-05-02 05:20:00|20742.2|20712.2|20739.1|20709.1|20743.1|20713.1|20729.7|20699.7|0
1651469100000|2022-05-02 05:25:00|20740|20710|20740.4|20710.4|20745.4|20715.4|20736.7|20706.7|0
1651469400000|2022-05-02 05:30:00|20741.3|20711.3|20745.6|20715.6|20750.6|20720.6|20735.4|20705.4|0
1651469700000|2022-05-02 05:35:00|20746.5|20716.5|20748.9|20718.9|20750.8|20720.8|20739.5|20709.5|0
1651470000000|2022-05-02 05:40:00|20749.4|20719.4|20735.8|20705.8|20758.2|20728.2|20735.8|20705.8|0
1651470300000|2022-05-02 05:45:00|20736.7|20706.7|20717.8|20687.8|20739.4|20709.4|20717.8|20687.8|0
1651470600000|2022-05-02 05:50:00|20718.7|20688.7|20711|20681|20723.8|20693.8|20708.2|20678.2|0
1651470900000|2022-05-02 05:55:00|20711.4|20681.4|20695|20665|20712.8|20682.8|20691.8|20661.8|0
1651471200000|2022-05-02 06:00:00|20694.5|20664.5|20738.1|20708.1|20743.7|20713.7|20693.4|20663.4|0
1651471500000|2022-05-02 06:05:00|20733.6|20703.6|20725.7|20695.7|20742.2|20712.2|20725.2|20695.2|0
1651471800000|2022-05-02 06:10:00|20726.1|20696.1|20730.6|20700.6|20740.1|20710.1|20722.1|20692.1|0
1651472100000|2022-05-02 06:15:00|20730.1|20700.1|20741.4|20711.4|20745.2|20715.2|20722.8|20692.8|0
1651472400000|2022-05-02 06:20:00|20741.8|20711.8|20735.1|20705.1|20744.1|20714.1|20733|20703|0
1651472700000|2022-05-02 06:25:00|20734.6|20704.6|20752.2|20722.2|20752.4|20722.4|20728.7|20698.7|0
1651473000000|2022-05-02 06:30:00|20752.4|20722.4|20744.5|20714.5|20756.9|20726.9|20744.5|20714.5|0
1651473300000|2022-05-02 06:35:00|20743.6|20713.6|20753.1|20723.1|20756.1|20726.1|20737.7|20707.7|0
1651473600000|2022-05-02 06:40:00|20753.6|20723.6|20757.6|20727.6|20764|20734|20748|20718|0
1651473900000|2022-05-02 06:45:00|20757.1|20727.1|20749.9|20719.9|20761.8|20731.8|20746.2|20716.2|0
1651474200000|2022-05-02 06:50:00|20749.4|20719.4|20757.6|20727.6|20758.1|20728.1|20748.5|20718.5|0
1651474500000|2022-05-02 06:55:00|20758.1|20728.1|20767.9|20737.9|20773.3|20743.3|20755.3|20725.3|0
1651474800000|2022-05-02 07:00:00|20768.4|20738.4|20774.2|20744.2|20775.7|20745.7|20749.1|20719.1|0
1651475100000|2022-05-02 07:05:00|20773.8|20743.8|20780.9|20750.9|20792.6|20762.6|20768.7|20738.7|0
1651475400000|2022-05-02 07:10:00|20780|20750|20790.6|20760.6|20793.6|20763.6|20762.1|20732.1|0
1651475700000|2022-05-02 07:15:00|20790.1|20760.1|20766.7|20736.7|20795.1|20765.1|20762.5|20732.5|0
1651476000000|2022-05-02 07:20:00|20766.3|20736.3|20752.2|20722.2|20767.2|20737.2|20740.8|20710.8|0
1651476300000|2022-05-02 07:25:00|20752.6|20722.6|20782.1|20752.1|20784.9|20754.9|20748.9|20718.9|0
1651476600000|2022-05-02 07:30:00|20781.2|20751.2|20754.4|20724.4|20782.1|20752.1|20736.4|20706.4|0
1651476900000|2022-05-02 07:35:00|20754|20724|20793.4|20763.4|20793.8|20763.8|20748|20718|0
1651477200000|2022-05-02 07:40:00|20793.8|20763.8|20794.6|20764.6|20796.1|20766.1|20779.5|20749.5|0
1651477500000|2022-05-02 07:45:00|20794.2|20764.2|20786.8|20756.8|20797.4|20767.4|20785|20755|0
1651477800000|2022-05-02 07:50:00|20787.3|20757.3|20788.1|20758.1|20799.4|20769.4|20783.5|20753.5|0
1651478100000|2022-05-02 07:55:00|20789.6|20759.6|20697.1|20667.1|20801.6|20771.6|20657.7|20627.7|0
1651478400000|2022-05-02 08:00:00|20694.3|20664.3|20760.3|20730.3|20775.2|20745.2|20688.3|20658.3|0
1651478700000|2022-05-02 08:05:00|20759.8|20729.8|20772.6|20742.6|20774.5|20744.5|20737|20707|0
1651479000000|2022-05-02 08:10:00|20771.3|20741.3|20757|20727|20784.7|20754.7|20756.6|20726.6|0
1651479300000|2022-05-02 08:15:00|20756.6|20726.6|20751.3|20721.3|20766.1|20736.1|20730.6|20700.6|0
1651479600000|2022-05-02 08:20:00|20750.9|20720.9|20740.2|20710.2|20761.3|20731.3|20739.7|20709.7|0
1651479900000|2022-05-02 08:25:00|20740.6|20710.6|20744.6|20714.6|20760.7|20730.7|20734.6|20704.6|0
1651480200000|2022-05-02 08:30:00|20746.4|20716.4|20722.9|20692.9|20746.8|20716.8|20720.7|20690.7|0
1651480500000|2022-05-02 08:35:00|20722.7|20692.7|20740.1|20710.1|20740.1|20710.1|20719|20689|0
1651480800000|2022-05-02 08:40:00|20741.5|20711.5|20741.1|20711.1|20759|20729|20722.8|20692.8|0
1651481100000|2022-05-02 08:45:00|20740.9|20710.9|20736|20706|20743.9|20713.9|20727.6|20697.6|0
1651481400000|2022-05-02 08:50:00|20737.3|20707.3|20708.9|20678.9|20737.3|20707.3|20706.2|20676.2|0
1651481700000|2022-05-02 08:55:00|20708.4|20678.4|20722.6|20692.6|20726.2|20696.2|20700.2|20670.2|0
1651482000000|2022-05-02 09:00:00|20722.2|20692.2|20730.1|20700.1|20740.9|20710.9|20714|20684|0
1651482300000|2022-05-02 09:05:00|20729.6|20699.6|20708.1|20678.1|20730.1|20700.1|20703.2|20673.2|0
1651482600000|2022-05-02 09:10:00|20707.2|20677.2|20716.4|20686.4|20729.4|20699.4|20707.2|20677.2|0
1651482900000|2022-05-02 09:15:00|20716|20686|20714.8|20684.8|20731.6|20701.6|20713.2|20683.2|0
1651483200000|2022-05-02 09:20:00|20715.2|20685.2|20740.4|20710.4|20741.8|20711.8|20713.8|20683.8|0
1651483500000|2022-05-02 09:25:00|20740.9|20710.9|20742.5|20712.5|20754.2|20724.2|20737.6|20707.6|0
1651483800000|2022-05-02 09:30:00|20743|20713|20743.8|20713.8|20746.7|20716.7|20734.4|20704.4|0
1651484100000|2022-05-02 09:35:00|20744.3|20714.3|20744.5|20714.5|20751.4|20721.4|20740.9|20710.9|0
1651484400000|2022-05-02 09:40:00|20744|20714|20724.3|20694.3|20746.8|20716.8|20724.3|20694.3|0
1651484700000|2022-05-02 09:45:00|20724.7|20694.7|20721.5|20691.5|20730.2|20700.2|20716|20686|0
1651485000000|2022-05-02 09:50:00|20721|20691|20731.9|20701.9|20735.5|20705.5|20721|20691|0
1651485300000|2022-05-02 09:55:00|20731.3|20701.3|20717.2|20687.2|20731.3|20701.3|20715.8|20685.8|0
1651485600000|2022-05-02 10:00:00|20716.8|20686.8|20709.2|20679.2|20723.7|20693.7|20703.4|20673.4|0
1651485900000|2022-05-02 10:05:00|20710.2|20680.2|20714.2|20684.2|20714.8|20684.8|20702.1|20672.1|0
1651486200000|2022-05-02 10:10:00|20715.1|20685.1|20730.2|20700.2|20733.1|20703.1|20714.2|20684.2|0
1651486500000|2022-05-02 10:15:00|20730.7|20700.7|20728.7|20698.7|20738.4|20708.4|20728.2|20698.2|0
1651486800000|2022-05-02 10:20:00|20729.2|20699.2|20727|20697|20733.9|20703.9|20724.1|20694.1|0
1651487100000|2022-05-02 10:25:00|20726.6|20696.6|20725.4|20695.4|20731.6|20701.6|20717.3|20687.3|0
1651487400000|2022-05-02 10:30:00|20725.9|20695.9|20725.8|20695.8|20728.6|20698.6|20712.4|20682.4|0
1651487700000|2022-05-02 10:35:00|20726.3|20696.3|20723.5|20693.5|20731.6|20701.6|20722.1|20692.1|0
1651488000000|2022-05-02 10:40:00|20723|20693|20715.3|20685.3|20724.1|20694.1|20705|20675|0
1651488300000|2022-05-02 10:45:00|20714.8|20684.8|20708.5|20678.5|20715.3|20685.3|20703.5|20673.5|0
1651488600000|2022-05-02 10:50:00|20709.5|20679.5|20706.8|20676.8|20714.2|20684.2|20704|20674|0
1651488900000|2022-05-02 10:55:00|20707.8|20677.8|20701.1|20671.1|20716.1|20686.1|20692.4|20662.4|0
1651489200000|2022-05-02 11:00:00|20701.6|20671.6|20700.9|20670.9|20712.9|20682.9|20696.3|20666.3|0
1651489500000|2022-05-02 11:05:00|20701.4|20671.4|20688.2|20658.2|20706.8|20676.8|20687.3|20657.3|0
1651489800000|2022-05-02 11:10:00|20688.7|20658.7|20680.4|20650.4|20694.7|20664.7|20679|20649|0
1651490100000|2022-05-02 11:15:00|20679.9|20649.9|20672.4|20642.4|20681.6|20651.6|20668|20638|0
1651490400000|2022-05-02 11:20:00|20671.5|20641.5|20674.1|20644.1|20682.9|20652.9|20662.3|20632.3|0
1651490700000|2022-05-02 11:25:00|20675.9|20645.9|20670.7|20640.7|20685.4|20655.4|20670.7|20640.7|0
1651491000000|2022-05-02 11:30:00|20670.3|20640.3|20647.3|20617.3|20670.3|20640.3|20645.9|20615.9|0
1651491300000|2022-05-02 11:35:00|20648.2|20618.2|20643.9|20613.9|20657.4|20627.4|20639.4|20609.4|0
1651491600000|2022-05-02 11:40:00|20644.8|20614.8|20653.6|20623.6|20658|20628|20639.2|20609.2|0
1651491900000|2022-05-02 11:45:00|20654.1|20624.1|20635.9|20605.9|20656.8|20626.8|20631.6|20601.6|0
1651492200000|2022-05-02 11:50:00|20636.9|20606.9|20617.3|20587.3|20649.6|20619.6|20615.5|20585.5|0
1651492500000|2022-05-02 11:55:00|20616.9|20586.9|20598|20568|20617.3|20587.3|20584.2|20554.2|0
1651492800000|2022-05-02 12:00:00|20599.4|20569.4|20613.9|20583.9|20615.3|20585.3|20593.3|20563.3|0
1651493100000|2022-05-02 12:05:00|20611.2|20581.2|20614.7|20584.7|20625.9|20595.9|20598.4|20568.4|0
1651493400000|2022-05-02 12:10:00|20614.3|20584.3|20603|20573|20615.4|20585.4|20594.1|20564.1|0
1651493700000|2022-05-02 12:15:00|20603.4|20573.4|20612.2|20582.2|20618.7|20588.7|20603.4|20573.4|0
1651494000000|2022-05-02 12:20:00|20613.1|20583.1|20628.8|20598.8|20633.9|20603.9|20613.1|20583.1|0
1651494300000|2022-05-02 12:25:00|20627.9|20597.9|20640|20610|20640.9|20610.9|20619.6|20589.6|0
1651494600000|2022-05-02 12:30:00|20640.9|20610.9|20644.1|20614.1|20657.9|20627.9|20624.6|20594.6|0
1651494900000|2022-05-02 12:35:00|20645|20615|20679.5|20649.5|20680.4|20650.4|20644.1|20614.1|0
1651495200000|2022-05-02 12:40:00|20680.4|20650.4|20702.8|20672.8|20710.9|20680.9|20680.4|20650.4|0
1651495500000|2022-05-02 12:45:00|20703.7|20673.7|20680.2|20650.2|20707.6|20677.6|20677.9|20647.9|0
1651495800000|2022-05-02 12:50:00|20679.3|20649.3|20720.9|20690.9|20723.6|20693.6|20674.3|20644.3|0
1651496100000|2022-05-02 12:55:00|20721.8|20691.8|20722.1|20692.1|20727.5|20697.5|20704.2|20674.2|0
1651496400000|2022-05-02 13:00:00|20722.6|20692.6|20737.5|20707.5|20744.9|20714.9|20722.6|20692.6|0
1651496700000|2022-05-02 13:05:00|20738|20708|20763.8|20733.8|20766.6|20736.6|20738|20708|0
1651497000000|2022-05-02 13:10:00|20762.9|20732.9|20800.7|20770.7|20801.6|20771.6|20762.8|20732.8|0
1651497300000|2022-05-02 13:15:00|20801.6|20771.6|20789.2|20759.2|20805.1|20775.1|20780|20750|0
1651497600000|2022-05-02 13:20:00|20790.1|20760.1|20786.6|20756.6|20797.5|20767.5|20777|20747|0
1651497900000|2022-05-02 13:25:00|20788|20758|20760.6|20730.6|20790.7|20760.7|20752|20722|0
1651498200000|2022-05-02 13:30:00|20759.7|20729.7|20821.6|20791.6|20840|20810|20696.6|20666.6|0
1651498500000|2022-05-02 13:35:00|20821.2|20791.2|20739.8|20709.8|20827.7|20797.7|20657.9|20627.9|0
1651498800000|2022-05-02 13:40:00|20744.7|20714.7|20855.6|20825.6|20892.6|20862.6|20717.4|20687.4|0
1651499100000|2022-05-02 13:45:00|20853.2|20823.2|20846.1|20816.1|20905.7|20875.7|20807.3|20777.3|0
1651499400000|2022-05-02 13:50:00|20846|20816|20900.6|20870.6|20901.3|20871.3|20813.8|20783.8|0
1651499700000|2022-05-02 13:55:00|20899.9|20869.9|20888|20858|20971.5|20941.5|20885.8|20855.8|0
1651500000000|2022-05-02 14:00:00|20885.1|20855.1|20873.1|20843.1|20923.1|20893.1|20836.8|20806.8|0
1651500300000|2022-05-02 14:05:00|20872.8|20842.8|20772.4|20742.4|20873.4|20843.4|20771.4|20741.4|0
1651500600000|2022-05-02 14:10:00|20771.7|20741.7|20766.4|20736.4|20799.2|20769.2|20748.6|20718.6|0
1651500900000|2022-05-02 14:15:00|20766.1|20736.1|20802.8|20772.8|20810.5|20780.5|20740|20710|0
1651501200000|2022-05-02 14:20:00|20802.7|20772.7|20845.9|20815.9|20847.5|20817.5|20794.7|20764.7|0
1651501500000|2022-05-02 14:25:00|20848.3|20818.3|20906.1|20876.1|20918|20888|20839.2|20809.2|0
1651501800000|2022-05-02 14:30:00|20906.2|20876.2|20918|20888|20956.1|20926.1|20906.2|20876.2|0
1651502100000|2022-05-02 14:35:00|20917.7|20887.7|20850.1|20820.1|20927.2|20897.2|20836|20806|0
1651502400000|2022-05-02 14:40:00|20849.9|20819.9|20850.9|20820.9|20892.1|20862.1|20837.8|20807.8|0
1651502700000|2022-05-02 14:45:00|20850.6|20820.6|20810.8|20780.8|20850.9|20820.9|20793.1|20763.1|0
1651503000000|2022-05-02 14:50:00|20811.3|20781.3|20797.5|20767.5|20819.8|20789.8|20790.4|20760.4|0
1651503300000|2022-05-02 14:55:00|20797.2|20767.2|20769.8|20739.8|20821.4|20791.4|20757.6|20727.6|0
1651503600000|2022-05-02 15:00:00|20770|20740|20727.9|20697.9|20772|20742|20727.6|20697.6|0
1651503900000|2022-05-02 15:05:00|20725.5|20695.5|20756|20726|20758.2|20728.2|20724.6|20694.6|0
1651504200000|2022-05-02 15:10:00|20756.7|20726.7|20812.9|20782.9|20813|20783|20756.2|20726.2|0
1651504500000|2022-05-02 15:15:00|20812.7|20782.7|20717.7|20687.7|20813.2|20783.2|20706.3|20676.3|0
1651504800000|2022-05-02 15:20:00|20717.6|20687.6|20758.8|20728.8|20758.8|20728.8|20712.4|20682.4|0
1651505100000|2022-05-02 15:25:00|20759|20729|20764.3|20734.3|20795.8|20765.8|20743.7|20713.7|0
1651505400000|2022-05-02 15:30:00|20764.6|20734.6|20770.3|20740.3|20773.1|20743.1|20723.6|20693.6|0
1651505700000|2022-05-02 15:35:00|20769.9|20739.9|20740.7|20710.7|20782|20752|20729.2|20699.2|0
1651506000000|2022-05-02 15:40:00|20740.2|20710.2|20766.5|20736.5|20789.1|20759.1|20736.4|20706.4|0
1651506300000|2022-05-02 15:45:00|20767|20737|20743.2|20713.2|20785.3|20755.3|20742.1|20712.1|0
1651506600000|2022-05-02 15:50:00|20742.6|20712.6|20769.2|20739.2|20780.2|20750.2|20741.2|20711.2|0
1651506900000|2022-05-02 15:55:00|20768.2|20738.2|20790.8|20760.8|20792.5|20762.5|20755.6|20725.6|0
1651507200000|2022-05-02 16:00:00|20790.3|20760.3|20734.1|20704.1|20808.1|20778.1|20724.4|20694.4|0
1651507500000|2022-05-02 16:05:00|20733.9|20703.9|20755.5|20725.5|20762.1|20732.1|20727.2|20697.2|0
1651507800000|2022-05-02 16:10:00|20755.2|20725.2|20773.4|20743.4|20774.3|20744.3|20749.2|20719.2|0
1651508100000|2022-05-02 16:15:00|20773.1|20743.1|20792.1|20762.1|20792.1|20762.1|20758.4|20728.4|0
1651508400000|2022-05-02 16:20:00|20792.3|20762.3|20799.9|20769.9|20835.9|20805.9|20792.3|20762.3|0
1651508700000|2022-05-02 16:25:00|20800.1|20770.1|20801|20771|20806.7|20776.7|20785.1|20755.1|0
1651509000000|2022-05-02 16:30:00|20800.9|20770.9|20796|20766|20807.3|20777.3|20780.8|20750.8|0
1651509300000|2022-05-02 16:35:00|20796.2|20766.2|20760.6|20730.6|20804.8|20774.8|20759.8|20729.8|0
1651509600000|2022-05-02 16:40:00|20760.9|20730.9|20750|20720|20775.3|20745.3|20739.4|20709.4|0
1651509900000|2022-05-02 16:45:00|20749.9|20719.9|20731.7|20701.7|20750.1|20720.1|20725.4|20695.4|0
1651510200000|2022-05-02 16:50:00|20731.4|20701.4|20708.9|20678.9|20732.8|20702.8|20707.5|20677.5|0
1651510500000|2022-05-02 16:55:00|20709.1|20679.1|20699.4|20669.4|20729.5|20699.5|20696.3|20666.3|0
1651510800000|2022-05-02 17:00:00|20699.1|20669.1|20676.5|20646.5|20700.3|20670.3|20659.4|20629.4|0
1651511100000|2022-05-02 17:05:00|20676.7|20646.7|20716.7|20686.7|20732.2|20702.2|20675.5|20645.5|0
1651511400000|2022-05-02 17:10:00|20716.4|20686.4|20731.7|20701.7|20732.5|20702.5|20704.8|20674.8|0
1651511700000|2022-05-02 17:15:00|20731.5|20701.5|20717.8|20687.8|20732.5|20702.5|20704.8|20674.8|0
1651512000000|2022-05-02 17:20:00|20718|20688|20713.1|20683.1|20720.9|20690.9|20705.5|20675.5|0
1651512300000|2022-05-02 17:25:00|20713.8|20683.8|20716.5|20686.5|20732.3|20702.3|20708.9|20678.9|0
1651512600000|2022-05-02 17:30:00|20716.3|20686.3|20709.8|20679.8|20740.8|20710.8|20707.3|20677.3|0
1651512900000|2022-05-02 17:35:00|20709.7|20679.7|20688.9|20658.9|20712.2|20682.2|20687.1|20657.1|0
1651513200000|2022-05-02 17:40:00|20688.7|20658.7|20665.8|20635.8|20697.6|20667.6|20665.8|20635.8|0
1651513500000|2022-05-02 17:45:00|20665.5|20635.5|20644.6|20614.6|20668.1|20638.1|20642.7|20612.7|0
1651513800000|2022-05-02 17:50:00|20644.4|20614.4|20651.5|20621.5|20661.2|20631.2|20644.3|20614.3|0
1651514100000|2022-05-02 17:55:00|20651.3|20621.3|20674.6|20644.6|20675.5|20645.5|20651.3|20621.3|0
1651514400000|2022-05-02 18:00:00|20674.4|20644.4|20719.2|20689.2|20719.2|20689.2|20664.9|20634.9|0
1651514700000|2022-05-02 18:05:00|20718.9|20688.9|20695|20665|20727.6|20697.6|20694.7|20664.7|0
1651515000000|2022-05-02 18:10:00|20694.7|20664.7|20636.8|20606.8|20695.5|20665.5|20636.4|20606.4|0
1651515300000|2022-05-02 18:15:00|20636.6|20606.6|20627.7|20597.7|20643.7|20613.7|20624.5|20594.5|0
1651515600000|2022-05-02 18:20:00|20627.9|20597.9|20641|20611|20654.9|20624.9|20619.5|20589.5|0
1651515900000|2022-05-02 18:25:00|20640.8|20610.8|20637.4|20607.4|20643.8|20613.8|20621.2|20591.2|0
1651516200000|2022-05-02 18:30:00|20637.1|20607.1|20668.9|20638.9|20671.8|20641.8|20627.2|20597.2|0
1651516500000|2022-05-02 18:35:00|20669.2|20639.2|20661.1|20631.1|20670.8|20640.8|20645|20615|0
1651516800000|2022-05-02 18:40:00|20660.8|20630.8|20642.7|20612.7|20673.5|20643.5|20632.7|20602.7|0
1651517100000|2022-05-02 18:45:00|20643.4|20613.4|20697.5|20667.5|20697.8|20667.8|20643.4|20613.4|0
1651517400000|2022-05-02 18:50:00|20697.3|20667.3|20730|20700|20737.1|20707.1|20685.3|20655.3|0
1651517700000|2022-05-02 18:55:00|20729.8|20699.8|20707.2|20677.2|20732.4|20702.4|20696.3|20666.3|0
1651518000000|2022-05-02 19:00:00|20707.5|20677.5|20749.8|20719.8|20754.3|20724.3|20706.3|20676.3|0
1651518300000|2022-05-02 19:05:00|20750.1|20720.1|20790.1|20760.1|20794.2|20764.2|20745.2|20715.2|0
1651518600000|2022-05-02 19:10:00|20789.7|20759.7|20846.5|20816.5|20851.7|20821.7|20789.6|20759.6|0
1651518900000|2022-05-02 19:15:00|20846.4|20816.4|20843.4|20813.4|20853.6|20823.6|20821.5|20791.5|0
1651519200000|2022-05-02 19:20:00|20843.7|20813.7|20881.2|20851.2|20883.1|20853.1|20843.7|20813.7|0
1651519500000|2022-05-02 19:25:00|20881|20851|20862|20832|20887.7|20857.7|20851.3|20821.3|0
1651519800000|2022-05-02 19:30:00|20861.9|20831.9|20903.7|20873.7|20907.2|20877.2|20861.1|20831.1|0
1651520100000|2022-05-02 19:35:00|20903.4|20873.4|20873.4|20843.4|20910.9|20880.9|20869.4|20839.4|0
1651520400000|2022-05-02 19:40:00|20874.1|20844.1|20844|20814|20894.6|20864.6|20843.5|20813.5|0
1651520700000|2022-05-02 19:45:00|20843.4|20813.4|20889.8|20859.8|20890.7|20860.7|20836.8|20806.8|0
1651521000000|2022-05-02 19:50:00|20894.7|20864.7|20929.1|20899.1|20931.1|20901.1|20894.7|20864.7|0
1651521300000|2022-05-02 19:55:00|20928.7|20898.7|20934.8|20904.8|20941.4|20911.4|20918.2|20888.2|0
1651521600000|2022-05-02 20:00:00|20933.9|20903.9|20935.5|20905.5|20948.6|20918.6|20918.8|20888.8|0
1651521900000|2022-05-02 20:05:00|20935.4|20905.4|20946.5|20916.5|20949.6|20919.6|20929.2|20899.2|0
1651522200000|2022-05-02 20:10:00|20947.5|20917.5|20900.6|20870.6|20948.6|20918.6|20896.5|20866.5|0
1651522500000|2022-05-02 20:15:00|20898.7|20868.7|20901.9|20871.9|20916.3|20886.3|20897.5|20867.5|0
1651522800000|2022-05-02 20:20:00|20901|20871|20904.8|20874.8|20913.1|20883.1|20900.9|20870.9|0
1651523100000|2022-05-02 20:25:00|20903.9|20873.9|20906|20876|20911.9|20881.9|20897.8|20867.8|0
1651523400000|2022-05-02 20:30:00|20906.9|20876.9|20903.7|20873.7|20915.7|20885.7|20903|20873|0
1651523700000|2022-05-02 20:35:00|20904.7|20874.7|20913.3|20883.3|20917.1|20887.1|20903.7|20873.7|0
1651524000000|2022-05-02 20:40:00|20910.1|20880.1|20911|20881|20915.4|20885.4|20908.5|20878.5|0
1651524300000|2022-05-02 20:45:00|20911.5|20881.5|20915.4|20885.4|20916.4|20886.4|20906.1|20876.1|0
1651524600000|2022-05-02 20:50:00|20915.8|20885.8|20905.1|20875.1|20917.4|20887.4|20905.1|20875.1|0
1651524900000|2022-05-02 20:55:00|20904.6|20874.6|20904.2|20874.2|20908.5|20878.5|20902.4|20872.4|0
1651525200000|2022-05-02 21:00:00|20906.5|20876.5|20904|20874|20906.7|20876.7|20902.6|20872.6|0
1651525500000|2022-05-02 21:05:00|20903.8|20873.8|20904.8|20874.8|20905|20875|20902.7|20872.7|0
1651525800000|2022-05-02 21:10:00|20905|20875|20905.4|20875.4|20906|20876|20904.8|20874.8|0
1651526100000|2022-05-02 21:15:00|20905.3|20875.3|20905.3|20875.3|20905.3|20875.3|20905.3|20875.3|0
1651526400000|2022-05-02 21:20:00|20905.2|20875.2|20905.6|20875.6|20905.6|20875.6|20904.4|20874.4|0
1651526700000|2022-05-02 21:25:00|20905.4|20875.4|20905.2|20875.2|20907.1|20877.1|20904.6|20874.6|0
1651527000000|2022-05-02 21:30:00|20905.3|20875.3|20905.6|20875.6|20905.6|20875.6|20905.2|20875.2|0
1651527300000|2022-05-02 21:35:00|20905.5|20875.5|20912.4|20882.4|20912.4|20882.4|20902.8|20872.8|0
1651527600000|2022-05-02 21:40:00|20912.8|20882.8|20909.5|20879.5|20913|20883|20909.4|20879.4|0
1651527900000|2022-05-02 21:45:00|20909.8|20879.8|20908.2|20878.2|20911.5|20881.5|20908.2|20878.2|0
1651528200000|2022-05-02 21:50:00|20907.2|20877.2|20906.9|20876.9|20907.5|20877.5|20904.3|20874.3|0
1651528500000|2022-05-02 21:55:00|20906.5|20876.5|20899.4|20869.4|20906.9|20876.9|20898.4|20868.4|0
1651528800000|2022-05-02 22:00:00|20899.5|20869.5|20884|20854|20900.5|20870.5|20884|20854|0
1651529100000|2022-05-02 22:05:00|20883.5|20853.5|20880|20850|20887.1|20857.1|20878.9|20848.9|0
1651529400000|2022-05-02 22:10:00|20880.4|20850.4|20887.1|20857.1|20887.1|20857.1|20880.4|20850.4|0
1651529700000|2022-05-02 22:15:00|20886.2|20856.2|20880.4|20850.4|20890.2|20860.2|20880.4|20850.4|0
1651530000000|2022-05-02 22:20:00|20881.3|20851.3|20876.2|20846.2|20882.4|20852.4|20876.2|20846.2|0
1651530300000|2022-05-02 22:25:00|20877.1|20847.1|20886.6|20856.6|20886.6|20856.6|20876.2|20846.2|0
1651530600000|2022-05-02 22:30:00|20887.5|20857.5|20870.3|20840.3|20887.7|20857.7|20868.7|20838.7|0
1651530900000|2022-05-02 22:35:00|20870.8|20840.8|20872.4|20842.4|20875|20845|20869.3|20839.3|0
1651531200000|2022-05-02 22:40:00|20872|20842|20867.5|20837.5|20872|20842|20866.5|20836.5|0
1651531500000|2022-05-02 22:45:00|20867.9|20837.9|20870.2|20840.2|20870.6|20840.6|20867.5|20837.5|0
1651531800000|2022-05-02 22:50:00|20870.7|20840.7|20876.9|20846.9|20878.5|20848.5|20870.7|20840.7|0
1651532100000|2022-05-02 22:55:00|20876.5|20846.5|20872.2|20842.2|20876.5|20846.5|20869.8|20839.8|0
1651532400000|2022-05-02 23:00:00|20871.7|20841.7|20887.1|20857.1|20891.2|20861.2|20871.7|20841.7|0
1651532700000|2022-05-02 23:05:00|20888|20858|20892.3|20862.3|20893.3|20863.3|20884.5|20854.5|0
1651533000000|2022-05-02 23:10:00|20891.4|20861.4|20888.4|20858.4|20893|20863|20887.4|20857.4|0
1651533300000|2022-05-02 23:15:00|20887.9|20857.9|20886|20856|20888.4|20858.4|20885.5|20855.5|0
1651533600000|2022-05-02 23:20:00|20886.9|20856.9|20883.1|20853.1|20897.4|20867.4|20883.1|20853.1|0
1651533900000|2022-05-02 23:25:00|20884|20854|20886|20856|20888.3|20858.3|20883.1|20853.1|0
1651534200000|2022-05-02 23:30:00|20885.5|20855.5|20885.3|20855.3|20888.6|20858.6|20882.9|20852.9|0
1651534500000|2022-05-02 23:35:00|20884.8|20854.8|20881.6|20851.6|20885.4|20855.4|20880.9|20850.9|0
1651534800000|2022-05-02 23:40:00|20880.7|20850.7|20862.5|20832.5|20882.6|20852.6|20862.5|20832.5|0
1651535100000|2022-05-02 23:45:00|20861.6|20831.6|20866.4|20836.4|20866.6|20836.6|20861.5|20831.5|0
1651535400000|2022-05-02 23:50:00|20865.5|20835.5|20864.2|20834.2|20865.5|20835.5|20861.3|20831.3|0
1651535700000|2022-05-02 23:55:00|20865.1|20835.1|20877.5|20847.5|20877.5|20847.5|20864.2|20834.2|0
1651536000000|2022-05-03 00:00:00|20875.6|20845.6|20869.2|20839.2|20893.9|20863.9|20869.2|20839.2|0
1651536300000|2022-05-03 00:05:00|20868.3|20838.3|20895.8|20865.8|20895.8|20865.8|20868.2|20838.2|0
1651536600000|2022-05-03 00:10:00|20894.9|20864.9|20882.8|20852.8|20895.8|20865.8|20882.3|20852.3|0
1651536900000|2022-05-03 00:15:00|20882.3|20852.3|20885.7|20855.7|20889.4|20859.4|20881.8|20851.8|0
1651537200000|2022-05-03 00:20:00|20885.4|20855.4|20880.2|20850.2|20885.4|20855.4|20873.6|20843.6|0
1651537500000|2022-05-03 00:25:00|20879.3|20849.3|20887.7|20857.7|20888.2|20858.2|20875.1|20845.1|0
1651537800000|2022-05-03 00:30:00|20888.6|20858.6|20899.3|20869.3|20905.8|20875.8|20884.9|20854.9|0
1651538100000|2022-05-03 00:35:00|20899.8|20869.8|20902.1|20872.1|20912.3|20882.3|20899.8|20869.8|0
1651538400000|2022-05-03 00:40:00|20902.4|20872.4|20920.3|20890.3|20922.5|20892.5|20902.4|20872.4|0
1651538700000|2022-05-03 00:45:00|20921.2|20891.2|20929|20899|20935.9|20905.9|20921.2|20891.2|0
1651539000000|2022-05-03 00:50:00|20929.9|20899.9|20924.3|20894.3|20930.8|20900.8|20922.9|20892.9|0
1651539300000|2022-05-03 00:55:00|20924.8|20894.8|20887.9|20857.9|20926.2|20896.2|20884.7|20854.7|0
1651539600000|2022-05-03 01:00:00|20888.4|20858.4|20894.4|20864.4|20895.6|20865.6|20885.2|20855.2|0
1651539900000|2022-05-03 01:05:00|20893.5|20863.5|20888|20858|20894.9|20864.9|20883.4|20853.4|0
1651540200000|2022-05-03 01:10:00|20888.4|20858.4|20896.9|20866.9|20900.1|20870.1|20887.5|20857.5|0
1651540500000|2022-05-03 01:15:00|20897.8|20867.8|20880|20875|20963.5|20958.5|20855.5|20850.5|2976
1651540800000|2022-05-03 01:20:00|20878.5|20873.5|20817.5|20812.5|20879.5|20874.5|20808.5|20803.5|1516
1651541100000|2022-05-03 01:25:00|20817|20812|20782.5|20777.5|20818|20813|20766.5|20761.5|1830
1651541400000|2022-05-03 01:30:00|20782|20777|20782.5|20777.5|20845.5|20840.5|20735.5|20730.5|6629
1651541700000|2022-05-03 01:35:00|20781.5|20776.5|20717|20712|20801.5|20796.5|20717|20712|3585
1651542000000|2022-05-03 01:40:00|20721|20716|20648|20643|20748.5|20743.5|20625|20620|4006
1651542300000|2022-05-03 01:45:00|20646.5|20641.5|20874.5|20869.5|20882.5|20877.5|20620|20615|7395
1651542600000|2022-05-03 01:50:00|20874|20869|20890|20885|20959|20954|20874|20869|4513
1651542900000|2022-05-03 01:55:00|20886.5|20881.5|20940.5|20935.5|20950.5|20945.5|20861|20856|2604
1651543200000|2022-05-03 02:00:00|20936.5|20931.5|21024.5|21019.5|21033|21028|20912.5|20907.5|3001
1651543500000|2022-05-03 02:05:00|21019|21014|20941|20936|21022|21017|20919|20914|2222
1651543800000|2022-05-03 02:10:00|20941.5|20936.5|20933|20928|20966|20961|20912.5|20907.5|1060
1651544100000|2022-05-03 02:15:00|20939|20934|21027|21022|21027|21022|20933|20928|1581
1651544400000|2022-05-03 02:20:00|21026.5|21021.5|20979|20974|21026.5|21021.5|20966|20961|1155
1651544700000|2022-05-03 02:25:00|20979.5|20974.5|20942|20937|20988|20983|20921|20916|1082
1651545000000|2022-05-03 02:30:00|20939.5|20934.5|20973.5|20968.5|20975|20970|20918|20913|903
1651545300000|2022-05-03 02:35:00|20974.5|20969.5|21007.5|21002.5|21011.5|21006.5|20966.5|20961.5|941
1651545600000|2022-05-03 02:40:00|21008|21003|21049.5|21044.5|21051|21046|20993|20988|1063
1651545900000|2022-05-03 02:45:00|21046|21041|21054.5|21049.5|21060.5|21055.5|21016.5|21011.5|1000
1651546200000|2022-05-03 02:50:00|21054|21049|21102.5|21097.5|21107.5|21102.5|21048.5|21043.5|1429
1651546500000|2022-05-03 02:55:00|21103|21098|21123.5|21118.5|21124|21119|21059.5|21054.5|2012
1651546800000|2022-05-03 03:00:00|21121.5|21116.5|21101|21096|21132|21127|21084.5|21079.5|1409
1651547100000|2022-05-03 03:05:00|21101.5|21096.5|21115.5|21110.5|21148|21143|21095|21090|924
1651547400000|2022-05-03 03:10:00|21116|21111|21136.5|21131.5|21157.5|21152.5|21108.5|21103.5|847
1651547700000|2022-05-03 03:15:00|21136|21131|21131|21126|21161|21156|21123|21118|815
1651548000000|2022-05-03 03:20:00|21128.5|21123.5|21162|21157|21163|21158|21125|21120|749
1651548300000|2022-05-03 03:25:00|21165.5|21160.5|21135|21130|21170.5|21165.5|21116|21111|1144
1651548600000|2022-05-03 03:30:00|21134.5|21129.5|21106.5|21101.5|21147|21142|21096.5|21091.5|1376
1651548900000|2022-05-03 03:35:00|21104.5|21099.5|21162|21157|21167|21162|21104.5|21099.5|1012
1651549200000|2022-05-03 03:40:00|21161.5|21156.5|21141|21136|21161.5|21156.5|21122.5|21117.5|951
1651549500000|2022-05-03 03:45:00|21140|21135|21148|21143|21166.5|21161.5|21140|21135|572
1651549800000|2022-05-03 03:50:00|21147.5|21142.5|21119.5|21114.5|21148|21143|21112|21107|794
1651550100000|2022-05-03 03:55:00|21120|21115|21109.5|21104.5|21121.5|21116.5|21098.5|21093.5|519
1651550400000|2022-05-03 04:00:00|21116.3|21086.3|21113.2|21083.2|21123.8|21093.8|21109.1|21079.1|0
1651550700000|2022-05-03 04:05:00|21113.6|21083.6|21119.3|21089.3|21120.7|21090.7|21111.5|21081.5|0
1651551000000|2022-05-03 04:10:00|21119.8|21089.8|21121|21091|21122.4|21092.4|21118.8|21088.8|0
1651551300000|2022-05-03 04:15:00|21121.9|21091.9|21116.4|21086.4|21123.3|21093.3|21115.5|21085.5|0
1651551600000|2022-05-03 04:20:00|21116.2|21086.2|21117.1|21087.1|21120.4|21090.4|21114.8|21084.8|0
1651551900000|2022-05-03 04:25:00|21116.2|21086.2|21112.2|21082.2|21117.1|21087.1|21112.2|21082.2|0
1651552200000|2022-05-03 04:30:00|21112.6|21082.6|21126.4|21096.4|21126.9|21096.9|21107.1|21077.1|0
1651552500000|2022-05-03 04:35:00|21126|21096|21123.6|21093.6|21128.2|21098.2|21122.1|21092.1|0
1651552800000|2022-05-03 04:40:00|21123.1|21093.1|21123.7|21093.7|21127.3|21097.3|21117.1|21087.1|0
1651553100000|2022-05-03 04:45:00|21122.7|21092.7|21112.6|21082.6|21124.2|21094.2|21112.6|21082.6|0
1651553400000|2022-05-03 04:50:00|21113.1|21083.1|21115.8|21085.8|21124|21094|21107.5|21077.5|0
1651553700000|2022-05-03 04:55:00|21115.3|21085.3|21115.1|21085.1|21118.8|21088.8|21107|21077|0
1651554000000|2022-05-03 05:00:00|21114.1|21084.1|21041|21036|21121.5|21116.5|21039.5|21034.5|1937
1651554300000|2022-05-03 05:05:00|21040.5|21035.5|21106.5|21101.5|21107.5|21102.5|21035.5|21030.5|1366
1651554600000|2022-05-03 05:10:00|21106|21101|21156|21151|21164.5|21159.5|21097.5|21092.5|1231
1651554900000|2022-05-03 05:15:00|21156.5|21151.5|21257.5|21252.5|21292.5|21287.5|21151|21146|3858
1651555200000|2022-05-03 05:20:00|21258|21253|21187|21182|21265|21260|21183|21178|1941
1651555500000|2022-05-03 05:25:00|21187.5|21182.5|21199|21194|21199|21194|21166|21161|1101
1651555800000|2022-05-03 05:30:00|21197.5|21192.5|21154|21149|21199.5|21194.5|21139.5|21134.5|1432
1651556100000|2022-05-03 05:35:00|21153.5|21148.5|21173.5|21168.5|21175.5|21170.5|21125|21120|1050
1651556400000|2022-05-03 05:40:00|21174|21169|21100|21095|21181.5|21176.5|21098.5|21093.5|1040
1651556700000|2022-05-03 05:45:00|21099|21094|21106|21101|21121|21116|21089|21084|1071
1651557000000|2022-05-03 05:50:00|21105.5|21100.5|21109|21104|21128|21123|21092|21087|837
1651557300000|2022-05-03 05:55:00|21109.5|21104.5|21104.5|21099.5|21117.5|21112.5|21093.5|21088.5|904
1651557600000|2022-05-03 06:00:00|21105.5|21100.5|21101|21096|21124|21119|21099|21094|857
1651557900000|2022-05-03 06:05:00|21101.5|21096.5|21099|21094|21117|21112|21085|21080|848
1651558200000|2022-05-03 06:10:00|21098.5|21093.5|21063|21058|21103|21098|21047.5|21042.5|1224
1651558500000|2022-05-03 06:15:00|21063.5|21058.5|21085.5|21080.5|21089.5|21084.5|21052.5|21047.5|855
1651558800000|2022-05-03 06:20:00|21087.5|21082.5|21130|21125|21130|21125|21087|21082|970
1651559100000|2022-05-03 06:25:00|21130.5|21125.5|21137|21132|21141.5|21136.5|21112|21107|703
1651559400000|2022-05-03 06:30:00|21137.5|21132.5|21145.5|21140.5|21148|21143|21126.5|21121.5|843
1651559700000|2022-05-03 06:35:00|21141|21136|21159|21154|21160.5|21155.5|21133|21128|608
1651560000000|2022-05-03 06:40:00|21159.5|21154.5|21151|21146|21167.5|21162.5|21148.5|21143.5|649
1651560300000|2022-05-03 06:45:00|21150.5|21145.5|21137|21132|21150.5|21145.5|21122|21117|1961
1651560600000|2022-05-03 06:50:00|21136.5|21131.5|21113|21108|21147.5|21142.5|21103.5|21098.5|679
1651560900000|2022-05-03 06:55:00|21111|21106|21089.5|21084.5|21114|21109|21077.5|21072.5|655
1651561200000|2022-05-03 07:00:00|21090|21085|21041.5|21036.5|21100.5|21095.5|21038.5|21033.5|1130
1651561500000|2022-05-03 07:05:00|21042|21037|21080|21075|21090.5|21085.5|21036|21031|1063
1651561800000|2022-05-03 07:10:00|21081.5|21076.5|21049|21044|21085|21080|21035|21030|1019
1651562100000|2022-05-03 07:15:00|21048.5|21043.5|21070.5|21065.5|21076|21071|21030|21025|851
1651562400000|2022-05-03 07:20:00|21069.5|21064.5|21118.5|21113.5|21122|21117|21068.5|21063.5|1015
1651562700000|2022-05-03 07:25:00|21119.5|21114.5|21074.5|21069.5|21119.5|21114.5|21059|21054|976
1651563000000|2022-05-03 07:30:00|21074|21069|21061.5|21056.5|21085|21080|21048.5|21043.5|811
1651563300000|2022-05-03 07:35:00|21060.5|21055.5|21054|21049|21082|21077|21045|21040|875
1651563600000|2022-05-03 07:40:00|21053|21048|21047|21042|21067|21062|21044|21039|668
1651563900000|2022-05-03 07:45:00|21046.5|21041.5|21037|21032|21056|21051|21027|21022|1029
1651564200000|2022-05-03 07:50:00|21037.5|21032.5|21063|21058|21065.5|21060.5|21037.5|21032.5|829
1651564500000|2022-05-03 07:55:00|21062.5|21057.5|21074|21069|21080.5|21075.5|21058.5|21053.5|929
1651564800000|2022-05-03 08:00:00|21075|21070|21082.5|21077.5|21099|21094|21061.5|21056.5|1071
1651565100000|2022-05-03 08:05:00|21082|21077|21071|21066|21105.5|21100.5|21071|21066|1389
1651565400000|2022-05-03 08:10:00|21070.5|21065.5|21060.5|21055.5|21084|21079|21058.5|21053.5|1360
1651565700000|2022-05-03 08:15:00|21061|21056|21053|21048|21072|21067|21052.5|21047.5|966
1651566000000|2022-05-03 08:20:00|21053.5|21048.5|21060|21055|21069|21064|21053.5|21048.5|298
1651566300000|2022-05-03 08:25:00|21060.5|21055.5|21041|21036|21070|21065|21040.5|21035.5|718
1651566600000|2022-05-03 08:30:00|21055.9|21025.9|21045.7|21015.7|21060.6|21030.6|21043|21013|0
1651566900000|2022-05-03 08:35:00|21047.1|21017.1|21044.5|21014.5|21056.1|21026.1|21037|21007|0
1651567200000|2022-05-03 08:40:00|21045|21015|21027.8|20997.8|21046|21016|21022.9|20992.9|0
1651567500000|2022-05-03 08:45:00|21027.4|20997.4|21017.2|20987.2|21028.3|20998.3|21004.2|20974.2|0
1651567800000|2022-05-03 08:50:00|21017.6|20987.6|21018.8|20988.8|21030|21000|21012.2|20982.2|0
1651568100000|2022-05-03 08:55:00|21018.3|20988.3|21019.1|20989.1|21028.2|20998.2|21010.1|20980.1|0
1651568400000|2022-05-03 09:00:00|21018.6|20988.6|21013.3|20983.3|21029.1|20999.1|21009.7|20979.7|0
1651568700000|2022-05-03 09:05:00|21013.8|20983.8|21010.9|20980.9|21016.3|20986.3|20998|20968|0
1651569000000|2022-05-03 09:10:00|21011.4|20981.4|21019|20989|21019.6|20989.6|21004.6|20974.6|0
1651569300000|2022-05-03 09:15:00|21020|20990|20987|20979|21025.5|21017.5|20974.5|20966.5|624
1651569600000|2022-05-03 09:20:00|20987.5|20979.5|20986|20978|20998.5|20990.5|20976|20968|233
1651569900000|2022-05-03 09:25:00|20985.5|20977.5|20996|20988|21001.5|20993.5|20981|20973|107
1651570200000|2022-05-03 09:30:00|20995.5|20987.5|20995.5|20987.5|20998.5|20990.5|20975|20967|108
1651570500000|2022-05-03 09:35:00|20996.5|20988.5|21000|20992|21001.5|20993.5|20991.5|20983.5|45
1651570800000|2022-05-03 09:40:00|20999|20991|21011.5|21003.5|21017.5|21009.5|20990|20982|140
1651571100000|2022-05-03 09:45:00|21011|21003|21018|21010|21018.5|21010.5|21006.5|20998.5|74
1651571400000|2022-05-03 09:50:00|21017.5|21009.5|21014|21006|21026|21018|21013|21005|100
1651571700000|2022-05-03 09:55:00|21013.5|21005.5|21011.5|21003.5|21022.5|21014.5|21009|21001|40
1651572000000|2022-05-03 10:00:00|21012|21004|21020|21012|21023.5|21015.5|21008.5|21000.5|71
1651572300000|2022-05-03 10:05:00|21019.5|21011.5|21013.5|21005.5|21019.5|21011.5|21009|21001|53
1651572600000|2022-05-03 10:10:00|21013|21005|21006|20998|21014.5|21006.5|20992|20984|58
1651572900000|2022-05-03 10:15:00|21007|20999|21002|20994|21010|21002|20999|20991|43
1651573200000|2022-05-03 10:20:00|21002.5|20994.5|21000.5|20992.5|21002.5|20994.5|20986|20978|122
1651573500000|2022-05-03 10:25:00|20999.5|20991.5|20981|20973|21001.5|20993.5|20976|20968|155
1651573800000|2022-05-03 10:30:00|20980.5|20972.5|20972|20964|20980.5|20972.5|20970|20962|136
1651574100000|2022-05-03 10:35:00|20972.5|20964.5|20964.5|20956.5|20979.5|20971.5|20962.5|20954.5|77
1651574400000|2022-05-03 10:40:00|20964|20956|20957.5|20949.5|20974|20966|20957|20949|143
1651574700000|2022-05-03 10:45:00|20958|20950|20962.5|20954.5|20967.5|20959.5|20951.5|20943.5|72
1651575000000|2022-05-03 10:50:00|20962|20954|20963|20955|20972|20964|20954.5|20946.5|74
1651575300000|2022-05-03 10:55:00|20963.5|20955.5|20969.5|20961.5|20975.5|20967.5|20962|20954|91
1651575600000|2022-05-03 11:00:00|20969|20961|20968|20960|20975.5|20967.5|20962.5|20954.5|71
1651575900000|2022-05-03 11:05:00|20968.5|20960.5|20962|20954|20975|20967|20958.5|20950.5|81
1651576200000|2022-05-03 11:10:00|20962.5|20954.5|20973|20965|20974.5|20966.5|20961|20953|57
1651576500000|2022-05-03 11:15:00|20972|20964|20978.5|20970.5|20986.5|20978.5|20969.5|20961.5|66
1651576800000|2022-05-03 11:20:00|20979|20971|20981.5|20973.5|20981.5|20973.5|20972|20964|55
1651577100000|2022-05-03 11:25:00|20981|20973|20994.5|20986.5|20996|20988|20977|20969|69
1651577400000|2022-05-03 11:30:00|20994|20986|20992|20984|21005.5|20997.5|20990.5|20982.5|82
1651577700000|2022-05-03 11:35:00|20992.5|20984.5|20987.5|20979.5|20996.5|20988.5|20985.5|20977.5|21
1651578000000|2022-05-03 11:40:00|20987|20979|20990.5|20982.5|20996|20988|20987|20979|20
1651578300000|2022-05-03 11:45:00|20990|20982|20996.5|20988.5|20997|20989|20980|20972|94
1651578600000|2022-05-03 11:50:00|20997|20989|21013|21005|21013.5|21005.5|20991|20983|59
1651578900000|2022-05-03 11:55:00|21013.5|21005.5|21011|21003|21023|21015|21008|21000|81
1651579200000|2022-05-03 12:00:00|21009|21001|21022.5|21014.5|21033|21025|21008.5|21000.5|95
1651579500000|2022-05-03 12:05:00|21022|21014|21025|21017|21031|21023|21009.5|21001.5|45
1651579800000|2022-05-03 12:10:00|21024.5|21016.5|21030|21022|21048.5|21040.5|21018.5|21010.5|235
1651580100000|2022-05-03 12:15:00|21030.5|21022.5|21034|21026|21045.5|21037.5|21027.5|21019.5|48
1651580400000|2022-05-03 12:20:00|21035|21027|21017|21009|21038|21030|21013|21005|81
1651580700000|2022-05-03 12:25:00|21017.5|21009.5|21028.5|21020.5|21033.5|21025.5|21016.5|21008.5|21
1651581000000|2022-05-03 12:30:00|21028|21020|21028|21020|21034.5|21026.5|21014|21006|74
1651581300000|2022-05-03 12:35:00|21028.5|21020.5|21047|21039|21048.5|21040.5|21027.5|21019.5|91
1651581600000|2022-05-03 12:40:00|21047.5|21039.5|21051|21043|21051.5|21043.5|21041|21033|71
1651581900000|2022-05-03 12:45:00|21051.5|21043.5|21039|21031|21051.5|21043.5|21033.5|21025.5|32
1651582200000|2022-05-03 12:50:00|21038.5|21030.5|21042|21034|21046|21038|21031|21023|37
1651582500000|2022-05-03 12:55:00|21041.5|21033.5|21056.5|21048.5|21061|21053|21041.5|21033.5|83
1651582800000|2022-05-03 13:00:00|21057|21049|21052|21044|21057|21049|21041.5|21033.5|53
1651583100000|2022-05-03 13:05:00|21052.5|21044.5|21066|21058|21075.5|21067.5|21049|21041|221
1651583400000|2022-05-03 13:10:00|21065.5|21057.5|21066.5|21058.5|21077|21069|21057|21049|103
1651583700000|2022-05-03 13:15:00|21069|21061|21054|21046|21070|21062|21052|21044|85
1651584000000|2022-05-03 13:20:00|21054.5|21046.5|21064.5|21056.5|21066.5|21058.5|21048.5|21040.5|53
1651584300000|2022-05-03 13:25:00|21065|21057|21057|21049|21065|21057|21052.5|21044.5|96
1651584600000|2022-05-03 13:30:00|21057.5|21049.5|21091.5|21083.5|21124|21116|20985|20977|1162
1651584900000|2022-05-03 13:35:00|21089|21081|21095|21087|21131|21123|21064|21056|904
1651585200000|2022-05-03 13:40:00|21095.5|21087.5|21029.5|21021.5|21104.5|21096.5|21028.5|21020.5|415
1651585500000|2022-05-03 13:45:00|21030|21022|21012|21004|21035.5|21027.5|20987.5|20979.5|509
1651585800000|2022-05-03 13:50:00|21011|21003|21068|21060|21069.5|21061.5|21001|20993|476
1651586100000|2022-05-03 13:55:00|21068.5|21060.5|21094.5|21086.5|21094.5|21086.5|21048|21040|330
1651586400000|2022-05-03 14:00:00|21096.5|21088.5|21091.5|21083.5|21126.5|21118.5|21089.5|21081.5|455
1651586700000|2022-05-03 14:05:00|21092|21084|21025.5|21017.5|21098.5|21090.5|21022|21014|318
1651587000000|2022-05-03 14:10:00|21024.5|21016.5|21035|21027|21042.5|21034.5|21014|21006|337
1651587300000|2022-05-03 14:15:00|21035.5|21027.5|21040|21032|21042|21034|21005|20997|256
1651587600000|2022-05-03 14:20:00|21039.5|21031.5|21022|21014|21042|21034|21014.5|21006.5|201
1651587900000|2022-05-03 14:25:00|21021.5|21013.5|21057|21049|21059|21051|21020.5|21012.5|158
1651588200000|2022-05-03 14:30:00|21058|21050|21051.5|21043.5|21065.5|21057.5|21033.5|21025.5|356
1651588500000|2022-05-03 14:35:00|21052|21044|20998.5|20990.5|21058|21050|20996|20988|380
1651588800000|2022-05-03 14:40:00|20998|20990|20987.5|20979.5|21003.5|20995.5|20978.5|20970.5|271
1651589100000|2022-05-03 14:45:00|20988|20980|20977|20969|20994.5|20986.5|20968.5|20960.5|193
1651589400000|2022-05-03 14:50:00|20976.5|20968.5|20985|20977|20994.5|20986.5|20971|20963|175
1651589700000|2022-05-03 14:55:00|20985.5|20977.5|20998|20990|21010.5|21002.5|20985.5|20977.5|220
1651590000000|2022-05-03 15:00:00|20998.5|20990.5|21015.5|21007.5|21015.5|21007.5|20987.5|20979.5|125
1651590300000|2022-05-03 15:05:00|21016.5|21008.5|21041|21033|21052.5|21044.5|21003|20995|249
1651590600000|2022-05-03 15:10:00|21041.5|21033.5|21043|21035|21045|21037|21019.5|21011.5|222
1651590900000|2022-05-03 15:15:00|21044.5|21036.5|21041.5|21033.5|21051|21043|21024|21016|208
1651591200000|2022-05-03 15:20:00|21042|21034|21046.5|21038.5|21059|21051|21037|21029|370
1651591500000|2022-05-03 15:25:00|21046|21038|21019|21011|21052.5|21044.5|21011.5|21003.5|194
1651591800000|2022-05-03 15:30:00|21019.5|21011.5|21026.5|21018.5|21037.5|21029.5|21018|21010|207
1651592100000|2022-05-03 15:35:00|21026|21018|21013.5|21005.5|21027|21019|21006|20998|180
1651592400000|2022-05-03 15:40:00|21014|21006|21016.5|21008.5|21037|21029|21010.5|21002.5|138
1651592700000|2022-05-03 15:45:00|21017|21009|21025|21017|21028.5|21020.5|21011|21003|83
1651593000000|2022-05-03 15:50:00|21025.5|21017.5|21008|21000|21026|21018|21002|20994|107
1651593300000|2022-05-03 15:55:00|21007.5|20999.5|21015|21007|21021|21013|21005.5|20997.5|39
1651593600000|2022-05-03 16:00:00|21014.5|21006.5|21019.5|21011.5|21033.5|21025.5|21008.5|21000.5|69
1651593900000|2022-05-03 16:05:00|21019|21011|20974.5|20966.5|21020|21012|20971.5|20963.5|167
1651594200000|2022-05-03 16:10:00|20975|20967|21001|20993|21008|21000|20972|20964|356
1651594500000|2022-05-03 16:15:00|21000.5|20992.5|21001.5|20993.5|21010|21002|20995.5|20987.5|126
1651594800000|2022-05-03 16:20:00|21002|20994|21019.5|21011.5|21026|21018|21001|20993|65
1651595100000|2022-05-03 16:25:00|21020|21012|21011|21003|21027|21019|21005|20997|73
1651595400000|2022-05-03 16:30:00|21010|21002|21010|21002|21016|21008|20990.5|20982.5|83
1651595700000|2022-05-03 16:35:00|21010.5|21002.5|21004|20996|21017|21009|20997.5|20989.5|28
1651596000000|2022-05-03 16:40:00|21004.5|20996.5|21014.5|21006.5|21025|21017|20998.5|20990.5|65
1651596300000|2022-05-03 16:45:00|21015|21007|21017|21009|21036|21028|20999.5|20991.5|218
1651596600000|2022-05-03 16:50:00|21017.5|21009.5|21012|21004|21027.5|21019.5|21008.5|21000.5|65
1651596900000|2022-05-03 16:55:00|21012.5|21004.5|21021|21013|21021|21013|21000.5|20992.5|94
1651597200000|2022-05-03 17:00:00|21021.5|21013.5|21023.5|21015.5|21037.5|21029.5|21018|21010|121
1651597500000|2022-05-03 17:05:00|21023|21015|21035|21027|21043|21035|21017|21009|55
1651597800000|2022-05-03 17:10:00|21034.5|21026.5|21057|21049|21057.5|21049.5|21028.5|21020.5|89
1651598100000|2022-05-03 17:15:00|21057.5|21049.5|21063.5|21055.5|21080|21072|21057.5|21049.5|191
1651598400000|2022-05-03 17:20:00|21064|21056|21066|21058|21078.5|21070.5|21058|21050|89
1651598700000|2022-05-03 17:25:00|21065.5|21057.5|21059.5|21051.5|21073|21065|21055|21047|78
1651599000000|2022-05-03 17:30:00|21060|21052|21069|21061|21072.5|21064.5|21056.5|21048.5|116
1651599300000|2022-05-03 17:35:00|21068.5|21060.5|21078.5|21070.5|21082.5|21074.5|21064|21056|43
1651599600000|2022-05-03 17:40:00|21079|21071|21088|21080|21088.5|21080.5|21067.5|21059.5|90
1651599900000|2022-05-03 17:45:00|21088.5|21080.5|21101.5|21093.5|21103.5|21095.5|21087.5|21079.5|106
1651600200000|2022-05-03 17:50:00|21101|21093|21092.5|21084.5|21103.5|21095.5|21092|21084|47
1651600500000|2022-05-03 17:55:00|21092|21084|21103.5|21095.5|21105.5|21097.5|21088.5|21080.5|64
1651600800000|2022-05-03 18:00:00|21103|21095|21079|21071|21103.5|21095.5|21072|21064|87
1651601100000|2022-05-03 18:05:00|21079.5|21071.5|21078.5|21070.5|21082.5|21074.5|21058.5|21050.5|79
1651601400000|2022-05-03 18:10:00|21079|21071|21050.5|21042.5|21079|21071|21046.5|21038.5|82
1651601700000|2022-05-03 18:15:00|21050|21042|21033.5|21025.5|21050|21042|21028.5|21020.5|104
1651602000000|2022-05-03 18:20:00|21034|21026|21026|21018|21034|21026|21017|21009|82
1651602300000|2022-05-03 18:25:00|21026.5|21018.5|21016|21008|21031|21023|21013.5|21005.5|61
1651602600000|2022-05-03 18:30:00|21017|21009|21035|21027|21036|21028|21014.5|21006.5|39
1651602900000|2022-05-03 18:35:00|21034.5|21026.5|21009.5|21001.5|21055.5|21047.5|21008.5|21000.5|156
1651603200000|2022-05-03 18:40:00|21011.5|21003.5|21022.5|21014.5|21035.5|21027.5|20986|20978|175
1651603500000|2022-05-03 18:45:00|21024|21016|21028|21020|21037|21029|20998.5|20990.5|78
1651603800000|2022-05-03 18:50:00|21027.5|21019.5|21065|21057|21074.5|21066.5|21023.5|21015.5|124
1651604100000|2022-05-03 18:55:00|21065.5|21057.5|21110.6|21080.6|21110.8|21092|21060.5|21052.5|136
1651604400000|2022-05-03 19:00:00|21111.1|21081.1|21102.2|21072.2|21117.2|21087.2|21096.2|21066.2|0
1651604700000|2022-05-03 19:05:00|21101.9|21071.9|21120.2|21090.2|21132.7|21102.7|21096.3|21066.3|0
1651605000000|2022-05-03 19:10:00|21120|21090|21119.9|21089.9|21127.9|21097.9|21112.4|21082.4|0
1651605300000|2022-05-03 19:15:00|21120.1|21090.1|21093.2|21063.2|21121.7|21091.7|21087.8|21057.8|0
1651605600000|2022-05-03 19:20:00|21093.7|21063.7|21085.2|21055.2|21114.4|21084.4|21065.9|21035.9|0
1651605900000|2022-05-03 19:25:00|21085|21055|21094.5|21064.5|21100.3|21070.3|21075.3|21045.3|0
1651606200000|2022-05-03 19:30:00|21094.4|21064.4|21089.1|21059.1|21101.6|21071.6|21074.4|21044.4|0
1651606500000|2022-05-03 19:35:00|21089.6|21059.6|21053.6|21023.6|21090.3|21060.3|21046.4|21016.4|0
1651606800000|2022-05-03 19:40:00|21054.1|21024.1|21040.2|21010.2|21054.1|21024.1|21026.5|20996.5|0
1651607100000|2022-05-03 19:45:00|21040.4|21010.4|21056.8|21026.8|21073|21043|21030.4|21000.4|0
1651607400000|2022-05-03 19:50:00|21056.3|21026.3|21095.6|21065.6|21097.5|21067.5|21040.6|21010.6|0
1651607700000|2022-05-03 19:55:00|21096.4|21066.4|21104.1|21074.1|21117.5|21087.5|21091|21061|0
1651608000000|2022-05-03 20:00:00|21103.2|21073.2|21136.6|21106.6|21136.6|21106.6|21096.6|21066.6|0
1651608300000|2022-05-03 20:05:00|21137.5|21107.5|21140.6|21110.6|21155.7|21125.7|21135.5|21105.5|0
1651608600000|2022-05-03 20:10:00|21141|21111|21133.7|21103.7|21162.9|21132.9|21128.5|21098.5|0
1651608900000|2022-05-03 20:15:00|21134.1|21104.1|21134|21104|21146.1|21116.1|21128.5|21098.5|0
1651609200000|2022-05-03 20:20:00|21133.5|21103.5|21120.6|21090.6|21134.5|21104.5|21112.4|21082.4|0
1651609500000|2022-05-03 20:25:00|21120.1|21090.1|21123.6|21093.6|21128.8|21098.8|21118.6|21088.6|0
1651609800000|2022-05-03 20:30:00|21123.1|21093.1|21119.4|21089.4|21128.8|21098.8|21112.2|21082.2|0
1651610100000|2022-05-03 20:35:00|21119.8|21089.8|21120.4|21090.4|21123.5|21093.5|21117.3|21087.3|0
1651610400000|2022-05-03 20:40:00|21119.5|21089.5|21121.4|21091.4|21125.1|21095.1|21117.4|21087.4|0
1651610700000|2022-05-03 20:45:00|21122.8|21092.8|21120.8|21090.8|21129.1|21099.1|21116.8|21086.8|0
1651611000000|2022-05-03 20:50:00|21120.4|21090.4|21119.3|21089.3|21123.4|21093.4|21116.7|21086.7|0
1651611300000|2022-05-03 20:55:00|21118.8|21088.8|21133.6|21103.6|21134.2|21104.2|21118.8|21088.8|0
1651611600000|2022-05-03 21:00:00|21133.7|21103.7|21135.6|21105.6|21135.6|21105.6|21131.2|21101.2|0
1651611900000|2022-05-03 21:05:00|21136.4|21106.4|21139.4|21109.4|21139.4|21109.4|21135.2|21105.2|0
1651612200000|2022-05-03 21:10:00|21138.8|21108.8|21136.9|21106.9|21138.8|21108.8|21136|21106|0
1651612500000|2022-05-03 21:15:00|21136.5|21106.5|21136.9|21106.9|21137.5|21107.5|21136.4|21106.4|0
1651612800000|2022-05-03 21:20:00|21136.6|21106.6|21137.5|21107.5|21138|21108|21136.4|21106.4|0
1651613100000|2022-05-03 21:25:00|21137.2|21107.2|21136.6|21106.6|21137.2|21107.2|21136.2|21106.2|0
1651613400000|2022-05-03 21:30:00|21136.5|21106.5|21135.3|21105.3|21136.5|21106.5|21135.3|21105.3|0
1651613700000|2022-05-03 21:35:00|21135.1|21105.1|21137.4|21107.4|21137.4|21107.4|21135.1|21105.1|0
1651614000000|2022-05-03 21:40:00|21138|21108|21136|21106|21140.2|21110.2|21132.5|21102.5|0
1651614300000|2022-05-03 21:45:00|21137|21107|21134.1|21104.1|21137.3|21107.3|21134|21104|0
1651614600000|2022-05-03 21:50:00|21134.3|21104.3|21136.7|21106.7|21137.9|21107.9|21134.3|21104.3|0
1651614900000|2022-05-03 21:55:00|21136|21106|21137.1|21107.1|21137.9|21107.9|21136|21106|0
1651615200000|2022-05-03 22:00:00|21125.1|21095.1|21120.6|21090.6|21127.3|21097.3|21118.5|21088.5|0
1651615500000|2022-05-03 22:05:00|21121|21091|21129.9|21099.9|21133.5|21103.5|21121|21091|0
1651615800000|2022-05-03 22:10:00|21131.3|21101.3|21138.1|21108.1|21139.7|21109.7|21130.4|21100.4|0
1651616100000|2022-05-03 22:15:00|21137.7|21107.7|21133.1|21103.1|21142.8|21112.8|21132.5|21102.5|0
1651616400000|2022-05-03 22:20:00|21132.6|21102.6|21140.8|21110.8|21142.8|21112.8|21132.6|21102.6|0
1651616700000|2022-05-03 22:25:00|21141.3|21111.3|21141.8|21111.8|21148|21118|21139.3|21109.3|0
1651617000000|2022-05-03 22:30:00|21142.3|21112.3|21137.8|21107.8|21142.8|21112.8|21135.7|21105.7|0
1651617300000|2022-05-03 22:35:00|21138.7|21108.7|21140|21110|21147.9|21117.9|21138.3|21108.3|0
1651617600000|2022-05-03 22:40:00|21140.9|21110.9|21139.7|21109.7|21146.1|21116.1|21139.7|21109.7|0
1651617900000|2022-05-03 22:45:00|21139.2|21109.2|21139.7|21109.7|21142.8|21112.8|21135.6|21105.6|0
1651618200000|2022-05-03 22:50:00|21139.2|21109.2|21138.7|21108.7|21140.7|21110.7|21137.7|21107.7|0
1651618500000|2022-05-03 22:55:00|21138.6|21108.6|21131.2|21101.2|21140.6|21110.6|21131.2|21101.2|0
1651618800000|2022-05-03 23:00:00|21130.8|21100.8|21136|21106|21136|21106|21127.6|21097.6|0
1651619100000|2022-05-03 23:05:00|21135.5|21105.5|21133.3|21103.3|21138.5|21108.5|21131.3|21101.3|0
1651619400000|2022-05-03 23:10:00|21133.7|21103.7|21135.8|21105.8|21138.5|21108.5|21133.3|21103.3|0
1651619700000|2022-05-03 23:15:00|21136.3|21106.3|21137.3|21107.3|21141|21111|21135.8|21105.8|0
1651620000000|2022-05-03 23:20:00|21137.8|21107.8|21135.8|21105.8|21141|21111|21135.8|21105.8|0
1651620300000|2022-05-03 23:25:00|21135.7|21105.7|21135.6|21105.6|21137.7|21107.7|21135.6|21105.6|0
1651620600000|2022-05-03 23:30:00|21136.1|21106.1|21138.7|21108.7|21141.3|21111.3|21134.6|21104.6|0
1651620900000|2022-05-03 23:35:00|21139.1|21109.1|21138.7|21108.7|21139.7|21109.7|21134.6|21104.6|0
1651621200000|2022-05-03 23:40:00|21138.2|21108.2|21137.7|21107.7|21139.7|21109.7|21137.2|21107.2|0
1651621500000|2022-05-03 23:45:00|21137.2|21107.2|21146.9|21116.9|21147.9|21117.9|21135.6|21105.6|0
1651621800000|2022-05-03 23:50:00|21147.3|21117.3|21142.7|21112.7|21153|21123|21142.7|21112.7|0
1651622100000|2022-05-03 23:55:00|21143.2|21113.2|21142.3|21112.3|21144.1|21114.1|21138.5|21108.5|0
1651622400000|2022-05-04 00:00:00|21141.8|21111.8|21138.6|21108.6|21142.3|21112.3|21137.6|21107.6|0
1651622700000|2022-05-04 00:05:00|21139.6|21109.6|21145.8|21115.8|21145.8|21115.8|21138.6|21108.6|0
1651623000000|2022-05-04 00:10:00|21145.4|21115.4|21145|21115|21152.2|21122.2|21143.8|21113.8|0
1651623300000|2022-05-04 00:15:00|21145.5|21115.5|21141.8|21111.8|21146.9|21116.9|21136.6|21106.6|0
1651623600000|2022-05-04 00:20:00|21139.9|21109.9|21133.9|21103.9|21141.8|21111.8|21133.9|21103.9|0
1651623900000|2022-05-04 00:25:00|21133.4|21103.4|21133.8|21103.8|21138.9|21108.9|21131|21101|0
1651624200000|2022-05-04 00:30:00|21134.2|21104.2|21134.9|21104.9|21134.9|21104.9|21130.7|21100.7|0
1651624500000|2022-05-04 00:35:00|21134|21104|21137.2|21107.2|21139.6|21109.6|21133.1|21103.1|0
1651624800000|2022-05-04 00:40:00|21138.2|21108.2|21136.1|21106.1|21143.8|21113.8|21132.8|21102.8|0
1651625100000|2022-05-04 00:45:00|21137|21107|21137.9|21107.9|21144.4|21114.4|21136.5|21106.5|0
1651625400000|2022-05-04 00:50:00|21137.4|21107.4|21134.1|21104.1|21138.8|21108.8|21131.4|21101.4|0
1651625700000|2022-05-04 00:55:00|21133.2|21103.2|21137.4|21107.4|21138.3|21108.3|21133.2|21103.2|0
1651626000000|2022-05-04 01:00:00|21138.3|21108.3|21123|21093|21145.1|21115.1|21117|21087|0
1651626300000|2022-05-04 01:05:00|21123.4|21093.4|21122.1|21092.1|21126.2|21096.2|21121.1|21091.1|0
1651626600000|2022-05-04 01:10:00|21121.1|21091.1|21123.9|21093.9|21123.9|21093.9|21120.6|21090.6|0
1651626900000|2022-05-04 01:15:00|21127.2|21097.2|21019.9|21014.9|21127.2|21097.2|21002.4|20997.4|1476
1651627200000|2022-05-04 01:20:00|21020.4|21015.4|21006.9|21001.9|21023.4|21018.4|20978.9|20973.9|696
1651627500000|2022-05-04 01:25:00|21006.4|21001.4|20998.9|20993.9|21006.9|21001.9|20975.4|20970.4|660
1651627800000|2022-05-04 01:30:00|20999.4|20994.4|20993.4|20988.4|21022.4|21017.4|20941.4|20936.4|3227
1651628100000|2022-05-04 01:35:00|20993.9|20988.9|20943.9|20938.9|21002.9|20997.9|20919.9|20914.9|2225
1651628400000|2022-05-04 01:40:00|20947.9|20942.9|20992.9|20987.9|21000.9|20995.9|20943.4|20938.4|1711
1651628700000|2022-05-04 01:45:00|20995.9|20990.9|20941.9|20936.9|21010.4|21005.4|20926.9|20921.9|1515
1651629000000|2022-05-04 01:50:00|20939.4|20934.4|20928.4|20923.4|20939.4|20934.4|20881.4|20876.4|2215
1651629300000|2022-05-04 01:55:00|20927.9|20922.9|20958.4|20953.4|20966.4|20961.4|20919.4|20914.4|1443
1651629600000|2022-05-04 02:00:00|20955.9|20950.9|20951.9|20946.9|20987.4|20982.4|20949.9|20944.9|1271
1651629900000|2022-05-04 02:05:00|20954.9|20949.9|20927.4|20922.4|20955.9|20950.9|20914.9|20909.9|1421
1651630200000|2022-05-04 02:10:00|20926.9|20921.9|20914.9|20909.9|20934.9|20929.9|20902.9|20897.9|1036
1651630500000|2022-05-04 02:15:00|20917.9|20912.9|20928.4|20923.4|20936.9|20931.9|20899.4|20894.4|958
1651630800000|2022-05-04 02:20:00|20927.9|20922.9|20907.4|20902.4|20932.9|20927.9|20893.4|20888.4|838
1651631100000|2022-05-04 02:25:00|20906.9|20901.9|20930.9|20925.9|20933.4|20928.4|20894.4|20889.4|786
1651631400000|2022-05-04 02:30:00|20930.4|20925.4|20873.4|20868.4|20930.9|20925.9|20869.4|20864.4|1787
1651631700000|2022-05-04 02:35:00|20874.4|20869.4|20848.9|20843.9|20889.4|20884.4|20847.4|20842.4|1150
1651632000000|2022-05-04 02:40:00|20848.4|20843.4|20847.9|20842.9|20866.9|20861.9|20825.4|20820.4|1090
1651632300000|2022-05-04 02:45:00|20847.4|20842.4|20844.9|20839.9|20882.4|20877.4|20842.9|20837.9|1174
1651632600000|2022-05-04 02:50:00|20845.4|20840.4|20828.9|20823.9|20858.9|20853.9|20822.4|20817.4|672
1651632900000|2022-05-04 02:55:00|20828.4|20823.4|20821.4|20816.4|20850.9|20845.9|20820.9|20815.9|733
1651633200000|2022-05-04 03:00:00|20820.4|20815.4|20878.9|20873.9|20883.4|20878.4|20818.4|20813.4|1427
1651633500000|2022-05-04 03:05:00|20879.4|20874.4|20876.9|20871.9|20897.4|20892.4|20873.9|20868.9|711
1651633800000|2022-05-04 03:10:00|20876.4|20871.4|20855.4|20850.4|20879.4|20874.4|20852.9|20847.9|519
1651634100000|2022-05-04 03:15:00|20855.9|20850.9|20872.9|20867.9|20883.9|20878.9|20851.4|20846.4|605
1651634400000|2022-05-04 03:20:00|20872.4|20867.4|20894.4|20889.4|20905.4|20900.4|20872.4|20867.4|672
1651634700000|2022-05-04 03:25:00|20894.9|20889.9|20890.9|20885.9|20912.4|20907.4|20889.4|20884.4|823
1651635000000|2022-05-04 03:30:00|20890.4|20885.4|20857.9|20852.9|20897.4|20892.4|20848.4|20843.4|624
1651635300000|2022-05-04 03:35:00|20858.4|20853.4|20853.9|20848.9|20859.4|20854.4|20841.4|20836.4|455
1651635600000|2022-05-04 03:40:00|20854.4|20849.4|20842.9|20837.9|20858.9|20853.9|20839.4|20834.4|363
1651635900000|2022-05-04 03:45:00|20843.4|20838.4|20836.4|20831.4|20851.4|20846.4|20829.9|20824.9|474
1651636200000|2022-05-04 03:50:00|20836.9|20831.9|20818.4|20813.4|20842.4|20837.4|20810.4|20805.4|700
1651636500000|2022-05-04 03:55:00|20818.9|20813.9|20817.9|20812.9|20828.4|20823.4|20813.9|20808.9|433
1651636800000|2022-05-04 04:00:00|20818.4|20813.4|20848.2|20818.2|20850.7|20820.7|20818.4|20802.7|0
1651637100000|2022-05-04 04:05:00|20849.1|20819.1|20847.8|20817.8|20849.6|20819.6|20847|20817|0
1651637400000|2022-05-04 04:10:00|20846.9|20816.9|20851.7|20821.7|20855.1|20825.1|20845.3|20815.3|0
1651637700000|2022-05-04 04:15:00|20852.2|20822.2|20857.8|20827.8|20858.7|20828.7|20851.7|20821.7|0
1651638000000|2022-05-04 04:20:00|20858.7|20828.7|20855.6|20825.6|20858.7|20828.7|20854.6|20824.6|0
1651638300000|2022-05-04 04:25:00|20854.6|20824.6|20854.4|20824.4|20857.2|20827.2|20853.5|20823.5|0
1651638600000|2022-05-04 04:30:00|20853.5|20823.5|20866.4|20836.4|20868.2|20838.2|20853.5|20823.5|0
1651638900000|2022-05-04 04:35:00|20866.2|20836.2|20868.1|20838.1|20868.8|20838.8|20863.3|20833.3|0
1651639200000|2022-05-04 04:40:00|20867.7|20837.7|20860.3|20830.3|20868.6|20838.6|20860.3|20830.3|0
1651639500000|2022-05-04 04:45:00|20859.4|20829.4|20857.6|20827.6|20860.6|20830.6|20857.4|20827.4|0
1651639800000|2022-05-04 04:50:00|20857.4|20827.4|20850.3|20820.3|20857.4|20827.4|20849.4|20819.4|0
1651640100000|2022-05-04 04:55:00|20851.2|20821.2|20847.6|20817.6|20851.2|20821.2|20846.7|20816.7|0
1651640400000|2022-05-04 05:00:00|20846.7|20816.7|20788.9|20783.9|20846.7|20817.9|20778.4|20773.4|1446
1651640700000|2022-05-04 05:05:00|20789.4|20784.4|20806.9|20801.9|20806.9|20801.9|20773.4|20768.4|824
1651641000000|2022-05-04 05:10:00|20805.9|20800.9|20821.9|20816.9|20839.9|20834.9|20793.9|20788.9|761
1651641300000|2022-05-04 05:15:00|20821.4|20816.4|20803.4|20798.4|20823.9|20818.9|20791.4|20786.4|537
1651641600000|2022-05-04 05:20:00|20803.9|20798.9|20818.4|20813.4|20823.4|20818.4|20795.9|20790.9|439
1651641900000|2022-05-04 05:25:00|20818.9|20813.9|20822.4|20817.4|20831.4|20826.4|20807.9|20802.9|455
1651642200000|2022-05-04 05:30:00|20822.9|20817.9|20830.9|20825.9|20846.4|20841.4|20821.9|20816.9|832
1651642500000|2022-05-04 05:35:00|20831.4|20826.4|20827.4|20822.4|20840.9|20835.9|20818.9|20813.9|395
1651642800000|2022-05-04 05:40:00|20827.9|20822.9|20833.9|20828.9|20837.4|20832.4|20809.9|20804.9|416
1651643100000|2022-05-04 05:45:00|20835.4|20830.4|20846.9|20841.9|20858.4|20853.4|20833.9|20828.9|621
1651643400000|2022-05-04 05:50:00|20846.4|20841.4|20834.4|20829.4|20852.9|20847.9|20830.9|20825.9|348
1651643700000|2022-05-04 05:55:00|20833.9|20828.9|20835.9|20830.9|20840.4|20835.4|20810.9|20805.9|572
1651644000000|2022-05-04 06:00:00|20835.4|20830.4|20807.9|20802.9|20835.4|20830.4|20799.4|20794.4|517
1651644300000|2022-05-04 06:05:00|20807.4|20802.4|20841.4|20836.4|20841.4|20836.4|20794.9|20789.9|605
1651644600000|2022-05-04 06:10:00|20840.9|20835.9|20853.4|20848.4|20855.4|20850.4|20832.4|20827.4|631
1651644900000|2022-05-04 06:15:00|20852.4|20847.4|20886.9|20881.9|20894.4|20889.4|20846.9|20841.9|924
1651645200000|2022-05-04 06:20:00|20887.4|20882.4|20869.9|20864.9|20889.4|20884.4|20866.9|20861.9|583
1651645500000|2022-05-04 06:25:00|20869.4|20864.4|20868.9|20863.9|20873.9|20868.9|20854.9|20849.9|380
1651645800000|2022-05-04 06:30:00|20869.4|20864.4|20862.4|20857.4|20882.9|20877.9|20860.4|20855.4|373
1651646100000|2022-05-04 06:35:00|20861.9|20856.9|20847.9|20842.9|20865.4|20860.4|20846.4|20841.4|458
1651646400000|2022-05-04 06:40:00|20847.4|20842.4|20862.9|20857.9|20863.9|20858.9|20833.9|20828.9|483
1651646700000|2022-05-04 06:45:00|20863.4|20858.4|20859.9|20854.9|20868.4|20863.4|20847.9|20842.9|347
1651647000000|2022-05-04 06:50:00|20857.4|20852.4|20856.9|20851.9|20863.9|20858.9|20851.4|20846.4|281
1651647300000|2022-05-04 06:55:00|20857.4|20852.4|20835.9|20830.9|20863.9|20858.9|20827.9|20822.9|528
1651647600000|2022-05-04 07:00:00|20836.4|20831.4|20840.9|20835.9|20846.9|20841.9|20816.9|20811.9|645
1651647900000|2022-05-04 07:05:00|20841.4|20836.4|20845.4|20840.4|20856.9|20851.9|20833.9|20828.9|410
1651648200000|2022-05-04 07:10:00|20845.9|20840.9|20831.4|20826.4|20852.9|20847.9|20823.4|20818.4|420
1651648500000|2022-05-04 07:15:00|20831.9|20826.9|20825.4|20820.4|20838.4|20833.4|20818.4|20813.4|448
1651648800000|2022-05-04 07:20:00|20824.9|20819.9|20802.4|20797.4|20829.4|20824.4|20797.4|20792.4|700
1651649100000|2022-05-04 07:25:00|20801.9|20796.9|20778.4|20773.4|20801.9|20796.9|20755.9|20750.9|1560
1651649400000|2022-05-04 07:30:00|20779.9|20774.9|20798.9|20793.9|20800.9|20795.9|20776.4|20771.4|825
1651649700000|2022-05-04 07:35:00|20796.9|20791.9|20827.4|20822.4|20828.4|20823.4|20793.4|20788.4|739
1651650000000|2022-05-04 07:40:00|20826.9|20821.9|20812.4|20807.4|20829.4|20824.4|20805.9|20800.9|458
1651650300000|2022-05-04 07:45:00|20812.9|20807.9|20831.4|20826.4|20834.4|20829.4|20812.9|20807.9|775
1651650600000|2022-05-04 07:50:00|20832.9|20827.9|20854.4|20849.4|20859.4|20854.4|20831.9|20826.9|1366
1651650900000|2022-05-04 07:55:00|20857.4|20852.4|20857.4|20852.4|20862.9|20857.9|20844.4|20839.4|1178
1651651200000|2022-05-04 08:00:00|20857.9|20852.9|20844.4|20839.4|20859.9|20854.9|20840.4|20835.4|865
1651651500000|2022-05-04 08:05:00|20844.9|20839.9|20855.4|20850.4|20860.9|20855.9|20833.9|20828.9|1319
1651651800000|2022-05-04 08:10:00|20855.9|20850.9|20835.9|20830.9|20861.9|20856.9|20835.4|20830.4|777
1651652100000|2022-05-04 08:15:00|20835.4|20830.4|20816.9|20811.9|20847.4|20842.4|20816.9|20811.9|497
1651652400000|2022-05-04 08:20:00|20817.4|20812.4|20812.4|20807.4|20822.9|20817.9|20801.9|20796.9|394
1651652700000|2022-05-04 08:25:00|20811.9|20806.9|20805.4|20800.4|20819.4|20814.4|20795.9|20790.9|679
1651653000000|2022-05-04 08:30:00|20815.7|20785.7|20809.9|20779.9|20818.9|20788.9|20802.1|20772.1|0
1651653300000|2022-05-04 08:35:00|20809|20779|20812.4|20782.4|20814.7|20784.7|20805.8|20775.8|0
1651653600000|2022-05-04 08:40:00|20812.8|20782.8|20819.3|20789.3|20820.2|20790.2|20806.4|20776.4|0
1651653900000|2022-05-04 08:45:00|20818.4|20788.4|20825.1|20795.1|20829.1|20799.1|20814.6|20784.6|0
1651654200000|2022-05-04 08:50:00|20825.5|20795.5|20826|20796|20829.9|20799.9|20821.9|20791.9|0
1651654500000|2022-05-04 08:55:00|20826.5|20796.5|20824.5|20794.5|20832.4|20802.4|20822.3|20792.3|0
1651654800000|2022-05-04 09:00:00|20823.6|20793.6|20805.5|20775.5|20825|20795|20802.2|20772.2|0
1651655100000|2022-05-04 09:05:00|20803.7|20773.7|20803.7|20773.7|20812.5|20782.5|20801.8|20771.8|0
1651655400000|2022-05-04 09:10:00|20804.2|20774.2|20814.4|20784.4|20814.4|20784.4|20800.6|20770.6|0
1651655700000|2022-05-04 09:15:00|20783.9|20775.9|20767.4|20759.4|20783.9|20775.9|20743.9|20735.9|404
1651656000000|2022-05-04 09:20:00|20767.9|20759.9|20771.4|20763.4|20771.4|20763.4|20739.4|20731.4|434
1651656300000|2022-05-04 09:25:00|20770.9|20762.9|20770.9|20762.9|20774.4|20766.4|20763.9|20755.9|77
1651656600000|2022-05-04 09:30:00|20771.4|20763.4|20784.9|20776.9|20785.9|20777.9|20766.9|20758.9|74
1651656900000|2022-05-04 09:35:00|20785.4|20777.4|20782.9|20774.9|20786.4|20778.4|20772.4|20764.4|68
1651657200000|2022-05-04 09:40:00|20783.4|20775.4|20789.4|20781.4|20806.9|20798.9|20778.9|20770.9|216
1651657500000|2022-05-04 09:45:00|20789.9|20781.9|20776.9|20768.9|20792.9|20784.9|20774.4|20766.4|85
1651657800000|2022-05-04 09:50:00|20777.4|20769.4|20786.9|20778.9|20790.4|20782.4|20772.4|20764.4|46
1651658100000|2022-05-04 09:55:00|20787.4|20779.4|20784.9|20776.9|20792.9|20784.9|20780.9|20772.9|35
1651658400000|2022-05-04 10:00:00|20785.4|20777.4|20796.4|20788.4|20797.4|20789.4|20785.4|20777.4|43
1651658700000|2022-05-04 10:05:00|20796.9|20788.9|20793.9|20785.9|20798.4|20790.4|20787.4|20779.4|130
1651659000000|2022-05-04 10:10:00|20794.4|20786.4|20782.9|20774.9|20796.9|20788.9|20779.4|20771.4|24
1651659300000|2022-05-04 10:15:00|20783.4|20775.4|20785.9|20777.9|20790.9|20782.9|20777.4|20769.4|104
1651659600000|2022-05-04 10:20:00|20786.4|20778.4|20767.9|20759.9|20788.4|20780.4|20765.9|20757.9|69
1651659900000|2022-05-04 10:25:00|20768.4|20760.4|20766.9|20758.9|20773.9|20765.9|20764.9|20756.9|47
1651660200000|2022-05-04 10:30:00|20766.4|20758.4|20776.9|20768.9|20781.9|20773.9|20766.4|20758.4|24
1651660500000|2022-05-04 10:35:00|20777.9|20769.9|20785.9|20777.9|20788.4|20780.4|20773.9|20765.9|17
1651660800000|2022-05-04 10:40:00|20786.4|20778.4|20793.9|20785.9|20795.9|20787.9|20781.9|20773.9|62
1651661100000|2022-05-04 10:45:00|20794.4|20786.4|20798.9|20790.9|20801.9|20793.9|20791.4|20783.4|40
1651661400000|2022-05-04 10:50:00|20798.4|20790.4|20793.4|20785.4|20798.9|20790.9|20791.4|20783.4|14
1651661700000|2022-05-04 10:55:00|20792.9|20784.9|20800.4|20792.4|20802.9|20794.9|20792.4|20784.4|72
1651662000000|2022-05-04 11:00:00|20799.9|20791.9|20785.9|20777.9|20802.9|20794.9|20784.9|20776.9|19
1651662300000|2022-05-04 11:05:00|20786.4|20778.4|20785.9|20777.9|20793.4|20785.4|20780.9|20772.9|25
1651662600000|2022-05-04 11:10:00|20786.4|20778.4|20792.9|20784.9|20792.9|20784.9|20782.9|20774.9|9
1651662900000|2022-05-04 11:15:00|20794.4|20786.4|20800.9|20792.9|20802.9|20794.9|20792.4|20784.4|25
1651663200000|2022-05-04 11:20:00|20801.4|20793.4|20808.9|20800.9|20808.9|20800.9|20797.4|20789.4|77
1651663500000|2022-05-04 11:25:00|20807.9|20799.9|20812.4|20804.4|20813.4|20805.4|20805.9|20797.9|62
1651663800000|2022-05-04 11:30:00|20812.9|20804.9|20813.9|20805.9|20817.9|20809.9|20809.4|20801.4|116
1651664100000|2022-05-04 11:35:00|20814.4|20806.4|20811.9|20803.9|20816.4|20808.4|20809.9|20801.9|51
1651664400000|2022-05-04 11:40:00|20811.4|20803.4|20809.4|20801.4|20812.9|20804.9|20807.9|20799.9|40
1651664700000|2022-05-04 11:45:00|20809.9|20801.9|20815.4|20807.4|20815.4|20807.4|20803.4|20795.4|71
1651665000000|2022-05-04 11:50:00|20814.9|20806.9|20807.4|20799.4|20817.9|20809.9|20806.4|20798.4|75
1651665300000|2022-05-04 11:55:00|20806.9|20798.9|20812.9|20804.9|20814.9|20806.9|20806.9|20798.9|31
1651665600000|2022-05-04 12:00:00|20812.4|20804.4|20815.9|20807.9|20818.9|20810.9|20811.9|20803.9|40
1651665900000|2022-05-04 12:05:00|20816.4|20808.4|20818.4|20810.4|20819.4|20811.4|20810.4|20802.4|55
1651666200000|2022-05-04 12:10:00|20817.9|20809.9|20807.4|20799.4|20827.9|20819.9|20803.9|20795.9|162
1651666500000|2022-05-04 12:15:00|20808.9|20800.9|20818.9|20810.9|20818.9|20810.9|20802.4|20794.4|39
1651666800000|2022-05-04 12:20:00|20818.4|20810.4|20810.4|20802.4|20822.4|20814.4|20810.4|20802.4|42
1651667100000|2022-05-04 12:25:00|20809.9|20801.9|20811.4|20803.4|20812.9|20804.9|20802.4|20794.4|50
1651667400000|2022-05-04 12:30:00|20810.9|20802.9|20808.9|20800.9|20820.9|20812.9|20808.4|20800.4|49
1651667700000|2022-05-04 12:35:00|20809.4|20801.4|20817.4|20809.4|20821.4|20813.4|20805.9|20797.9|48
1651668000000|2022-05-04 12:40:00|20817.9|20809.9|20823.9|20815.9|20825.9|20817.9|20808.9|20800.9|71
1651668300000|2022-05-04 12:45:00|20823.4|20815.4|20820.9|20812.9|20831.4|20823.4|20815.4|20807.4|93
1651668600000|2022-05-04 12:50:00|20820.4|20812.4|20821.4|20813.4|20823.9|20815.9|20815.4|20807.4|32
1651668900000|2022-05-04 12:55:00|20820.9|20812.9|20812.4|20804.4|20823.4|20815.4|20810.9|20802.9|17
1651669200000|2022-05-04 13:00:00|20811.9|20803.9|20820.4|20812.4|20820.9|20812.9|20809.9|20801.9|24
1651669500000|2022-05-04 13:05:00|20819.9|20811.9|20817.4|20809.4|20821.9|20813.9|20810.4|20802.4|40
1651669800000|2022-05-04 13:10:00|20817.9|20809.9|20805.4|20797.4|20818.4|20810.4|20800.4|20792.4|64
1651670100000|2022-05-04 13:15:00|20805.9|20797.9|20812.9|20804.9|20831.4|20823.4|20804.9|20796.9|102
1651670400000|2022-05-04 13:20:00|20812.4|20804.4|20807.9|20799.9|20817.9|20809.9|20806.4|20798.4|20
1651670700000|2022-05-04 13:25:00|20808.4|20800.4|20801.4|20793.4|20812.9|20804.9|20790.9|20782.9|84
1651671000000|2022-05-04 13:30:00|20800.9|20792.9|20750.9|20742.9|20805.4|20797.4|20728.9|20720.9|684
1651671300000|2022-05-04 13:35:00|20750.4|20742.4|20765.4|20757.4|20783.9|20775.9|20746.4|20738.4|371
1651671600000|2022-05-04 13:40:00|20766.4|20758.4|20780.9|20772.9|20792.9|20784.9|20760.9|20752.9|283
1651671900000|2022-05-04 13:45:00|20781.4|20773.4|20786.4|20778.4|20789.4|20781.4|20758.4|20750.4|219
1651672200000|2022-05-04 13:50:00|20786.9|20778.9|20788.4|20780.4|20802.9|20794.9|20759.9|20751.9|331
1651672500000|2022-05-04 13:55:00|20788.9|20780.9|20769.4|20761.4|20806.4|20798.4|20769.4|20761.4|235
1651672800000|2022-05-04 14:00:00|20768.9|20760.9|20761.4|20753.4|20779.4|20771.4|20753.4|20745.4|298
1651673100000|2022-05-04 14:05:00|20760.9|20752.9|20744.4|20736.4|20761.4|20753.4|20736.4|20728.4|189
1651673400000|2022-05-04 14:10:00|20744.9|20736.9|20742.4|20734.4|20771.9|20763.9|20736.4|20728.4|315
1651673700000|2022-05-04 14:15:00|20741.9|20733.9|20734.9|20726.9|20743.4|20735.4|20723.4|20715.4|290
1651674000000|2022-05-04 14:20:00|20735.4|20727.4|20756.9|20748.9|20767.4|20759.4|20730.9|20722.9|220
1651674300000|2022-05-04 14:25:00|20755.9|20747.9|20775.4|20767.4|20775.4|20767.4|20746.9|20738.9|183
1651674600000|2022-05-04 14:30:00|20774.9|20766.9|20760.9|20752.9|20784.4|20776.4|20754.4|20746.4|221
1651674900000|2022-05-04 14:35:00|20761.4|20753.4|20770.4|20762.4|20781.4|20773.4|20760.9|20752.9|144
1651675200000|2022-05-04 14:40:00|20770.9|20762.9|20786.9|20778.9|20791.9|20783.9|20766.4|20758.4|229
1651675500000|2022-05-04 14:45:00|20787.4|20779.4|20801.9|20793.9|20816.4|20808.4|20787.4|20779.4|226
1651675800000|2022-05-04 14:50:00|20802.4|20794.4|20791.9|20783.9|20802.4|20794.4|20779.4|20771.4|179
1651676100000|2022-05-04 14:55:00|20792.9|20784.9|20788.9|20780.9|20798.4|20790.4|20778.4|20770.4|166
1651676400000|2022-05-04 15:00:00|20788.4|20780.4|20768.4|20760.4|20797.4|20789.4|20763.4|20755.4|168
1651676700000|2022-05-04 15:05:00|20768.9|20760.9|20776.4|20768.4|20776.4|20768.4|20760.4|20752.4|281
1651677000000|2022-05-04 15:10:00|20776.9|20768.9|20752.4|20744.4|20777.9|20769.9|20747.9|20739.9|169
1651677300000|2022-05-04 15:15:00|20752.9|20744.9|20771.4|20763.4|20773.9|20765.9|20749.4|20741.4|164
1651677600000|2022-05-04 15:20:00|20770.9|20762.9|20769.4|20761.4|20775.4|20767.4|20757.9|20749.9|114
1651677900000|2022-05-04 15:25:00|20769.9|20761.9|20757.4|20749.4|20772.9|20764.9|20747.9|20739.9|131
1651678200000|2022-05-04 15:30:00|20756.9|20748.9|20731.4|20723.4|20759.4|20751.4|20727.4|20719.4|197
1651678500000|2022-05-04 15:35:00|20731.9|20723.9|20742.9|20734.9|20745.4|20737.4|20729.4|20721.4|136
1651678800000|2022-05-04 15:40:00|20743.9|20735.9|20742.9|20734.9|20745.4|20737.4|20728.9|20720.9|138
1651679100000|2022-05-04 15:45:00|20743.9|20735.9|20768.4|20760.4|20768.4|20760.4|20740.9|20732.9|155
1651679400000|2022-05-04 15:50:00|20767.9|20759.9|20784.4|20776.4|20784.4|20776.4|20760.9|20752.9|86
1651679700000|2022-05-04 15:55:00|20784.9|20776.9|20779.9|20771.9|20790.4|20782.4|20766.9|20758.9|70
1651680000000|2022-05-04 16:00:00|20779.4|20771.4|20769.9|20761.9|20784.9|20776.9|20768.4|20760.4|43
1651680300000|2022-05-04 16:05:00|20770.4|20762.4|20790.4|20782.4|20794.9|20786.9|20767.9|20759.9|86
1651680600000|2022-05-04 16:10:00|20789.9|20781.9|20794.4|20786.4|20794.4|20786.4|20776.4|20768.4|109
1651680900000|2022-05-04 16:15:00|20793.9|20785.9|20793.4|20785.4|20797.4|20789.4|20774.9|20766.9|95
1651681200000|2022-05-04 16:20:00|20792.9|20784.9|20820.4|20812.4|20825.4|20817.4|20791.9|20783.9|173
1651681500000|2022-05-04 16:25:00|20820.9|20812.9|20847.4|20839.4|20847.9|20839.9|20816.9|20808.9|136
1651681800000|2022-05-04 16:30:00|20846.4|20838.4|20837.4|20829.4|20851.9|20843.9|20834.4|20826.4|230
1651682100000|2022-05-04 16:35:00|20837.9|20829.9|20840.9|20832.9|20848.4|20840.4|20830.4|20822.4|118
1651682400000|2022-05-04 16:40:00|20840.4|20832.4|20841.9|20833.9|20844.9|20836.9|20830.4|20822.4|90
1651682700000|2022-05-04 16:45:00|20842.4|20834.4|20840.4|20832.4|20843.9|20835.9|20826.9|20818.9|94
1651683000000|2022-05-04 16:50:00|20840.9|20832.9|20850.4|20842.4|20850.4|20842.4|20829.9|20821.9|52
1651683300000|2022-05-04 16:55:00|20850.9|20842.9|20856.4|20848.4|20862.4|20854.4|20843.4|20835.4|161
1651683600000|2022-05-04 17:00:00|20856.9|20848.9|20869.9|20861.9|20876.9|20868.9|20855.9|20847.9|227
1651683900000|2022-05-04 17:05:00|20870.4|20862.4|20847.9|20839.9|20870.4|20862.4|20847.4|20839.4|85
1651684200000|2022-05-04 17:10:00|20847.4|20839.4|20845.9|20837.9|20848.9|20840.9|20827.4|20819.4|106
1651684500000|2022-05-04 17:15:00|20846.4|20838.4|20848.4|20840.4|20853.4|20845.4|20842.9|20834.9|40
1651684800000|2022-05-04 17:20:00|20848.9|20840.9|20856.4|20848.4|20865.9|20857.9|20839.9|20831.9|49
1651685100000|2022-05-04 17:25:00|20856.9|20848.9|20843.4|20835.4|20856.9|20848.9|20840.9|20832.9|57
1651685400000|2022-05-04 17:30:00|20842.9|20834.9|20853.4|20845.4|20853.4|20845.4|20832.9|20824.9|50
1651685700000|2022-05-04 17:35:00|20852.9|20844.9|20835.4|20827.4|20856.9|20848.9|20832.4|20824.4|77
1651686000000|2022-05-04 17:40:00|20834.9|20826.9|20837.9|20829.9|20840.4|20832.4|20828.4|20820.4|56
1651686300000|2022-05-04 17:45:00|20837.4|20829.4|20830.4|20822.4|20839.4|20831.4|20825.9|20817.9|19
1651686600000|2022-05-04 17:50:00|20828.4|20820.4|20839.9|20831.9|20839.9|20831.9|20824.9|20816.9|26
1651686900000|2022-05-04 17:55:00|20838.9|20830.9|20856.9|20848.9|20870.9|20862.9|20833.9|20825.9|77
1651687200000|2022-05-04 18:00:00|20857.4|20849.4|20871.9|20863.9|20921.4|20913.4|20843.9|20835.9|461
1651687500000|2022-05-04 18:05:00|20878.4|20870.4|20829.9|20821.9|20906.9|20898.9|20795.4|20787.4|278
1651687800000|2022-05-04 18:10:00|20834.4|20826.4|20833.4|20825.4|20858.9|20850.9|20808.9|20800.9|104
1651688100000|2022-05-04 18:15:00|20833.9|20825.9|20805.9|20797.9|20835.4|20827.4|20792.9|20784.9|85
1651688400000|2022-05-04 18:20:00|20801.4|20793.4|20795.4|20787.4|20808.9|20800.9|20770.9|20762.9|207
1651688700000|2022-05-04 18:25:00|20795.9|20787.9|20841.9|20833.9|20858.9|20850.9|20785.4|20777.4|115
1651689000000|2022-05-04 18:30:00|20842.4|20834.4|20715.9|20707.9|20862.4|20854.4|20710.9|20702.9|508
1651689300000|2022-05-04 18:35:00|20715.4|20707.4|20791.4|20783.4|20810.9|20802.9|20703.4|20695.4|478
1651689600000|2022-05-04 18:40:00|20790.4|20782.4|20886.4|20878.4|20903.4|20895.4|20769.9|20761.9|386
1651689900000|2022-05-04 18:45:00|20891.9|20883.9|20975.4|20967.4|20998.9|20990.9|20891.9|20883.9|749
1651690200000|2022-05-04 18:50:00|20974.9|20966.9|21058.4|21050.4|21060.4|21052.4|20974.9|20966.9|407
1651690500000|2022-05-04 18:55:00|21059.4|21051.4|21056.1|21026.1|21078.4|21070.4|21039.9|21025.6|395
1651690800000|2022-05-04 19:00:00|21056.2|21026.2|21020.1|20990.1|21081.1|21051.1|20987.5|20957.5|0
1651691100000|2022-05-04 19:05:00|21019.9|20989.9|21048.1|21018.1|21061.3|21031.3|21014.9|20984.9|0
1651691400000|2022-05-04 19:10:00|21048.4|21018.4|21094.9|21064.9|21107.2|21077.2|21048.1|21018.1|0
1651691700000|2022-05-04 19:15:00|21095|21065|21076|21046|21129.3|21099.3|21064.4|21034.4|0
1651692000000|2022-05-04 19:20:00|21075.3|21045.3|21106.9|21076.9|21109.8|21079.8|21072.2|21042.2|0
1651692300000|2022-05-04 19:25:00|21106.7|21076.7|21138.3|21108.3|21146.3|21116.3|21106.3|21076.3|0
1651692600000|2022-05-04 19:30:00|21138.2|21108.2|21184.2|21154.2|21187.9|21157.9|21132.9|21102.9|0
1651692900000|2022-05-04 19:35:00|21184|21154|21162.6|21132.6|21184.8|21154.8|21158.4|21128.4|0
1651693200000|2022-05-04 19:40:00|21162.9|21132.9|21191.5|21161.5|21192.7|21162.7|21145|21115|0
1651693500000|2022-05-04 19:45:00|21191|21161|21200.1|21170.1|21201.8|21171.8|21168.8|21138.8|0
1651693800000|2022-05-04 19:50:00|21205|21175|21189|21159|21219.5|21189.5|21185.4|21155.4|0
1651694100000|2022-05-04 19:55:00|21188.6|21158.6|21194|21164|21205.1|21175.1|21167.2|21137.2|0
1651694400000|2022-05-04 20:00:00|21197.6|21167.6|21176|21146|21197.6|21167.6|21175|21145|0
1651694700000|2022-05-04 20:05:00|21175.1|21145.1|21171.7|21141.7|21186.3|21156.3|21171.7|21141.7|0
1651695000000|2022-05-04 20:10:00|21172.6|21142.6|21152.9|21122.9|21175.8|21145.8|21149.9|21119.9|0
1651695300000|2022-05-04 20:15:00|21152|21122|21148.3|21118.3|21153.9|21123.9|21145.2|21115.2|0
1651695600000|2022-05-04 20:20:00|21149.2|21119.2|21150.4|21120.4|21157.5|21127.5|21149.2|21119.2|0
1651695900000|2022-05-04 20:25:00|21150|21120|21148.5|21118.5|21157.5|21127.5|21148.4|21118.4|0
1651696200000|2022-05-04 20:30:00|21145.8|21115.8|21142|21112|21148.5|21118.5|21142|21112|0
1651696500000|2022-05-04 20:35:00|21142.9|21112.9|21149.8|21119.8|21150.4|21120.4|21138.7|21108.7|0
1651696800000|2022-05-04 20:40:00|21150.3|21120.3|21148.3|21118.3|21151.7|21121.7|21147.4|21117.4|0
1651697100000|2022-05-04 20:45:00|21147.4|21117.4|21140.7|21110.7|21150.4|21120.4|21139.6|21109.6|0
1651697400000|2022-05-04 20:50:00|21141.6|21111.6|21142.6|21112.6|21145.6|21115.6|21140|21110|0
1651697700000|2022-05-04 20:55:00|21141.7|21111.7|21139.6|21109.6|21143.6|21113.6|21138|21108|0
1651698000000|2022-05-04 21:00:00|21139.7|21109.7|21144.4|21114.4|21145.8|21115.8|21139|21109|0
1651698300000|2022-05-04 21:05:00|21145.5|21115.5|21146|21116|21149.1|21119.1|21144.5|21114.5|0
1651698600000|2022-05-04 21:10:00|21146.5|21116.5|21148.2|21118.2|21148.5|21118.5|21146.5|21116.5|0
1651698900000|2022-05-04 21:15:00|21148.4|21118.4|21150.1|21120.1|21150.7|21120.7|21148.2|21118.2|0
1651699200000|2022-05-04 21:20:00|21150.4|21120.4|21150.1|21120.1|21150.7|21120.7|21148.8|21118.8|0
1651699500000|2022-05-04 21:25:00|21150|21120|21151.3|21121.3|21151.8|21121.8|21148.8|21118.8|0
1651699800000|2022-05-04 21:30:00|21151.8|21121.8|21151.8|21121.8|21152.6|21122.6|21151.8|21121.8|0
1651700100000|2022-05-04 21:35:00|21151.9|21121.9|21152.4|21122.4|21152.4|21122.4|21151.3|21121.3|0
1651700400000|2022-05-04 21:40:00|21152.3|21122.3|21148.7|21118.7|21152.3|21122.3|21148.7|21118.7|0
1651700700000|2022-05-04 21:45:00|21148.8|21118.8|21150|21120|21151|21121|21148.8|21118.8|0
1651701000000|2022-05-04 21:50:00|21150.3|21120.3|21149.5|21119.5|21150.8|21120.8|21149.5|21119.5|0
1651701300000|2022-05-04 21:55:00|21149.4|21119.4|21148.9|21118.9|21149.7|21119.7|21148.1|21118.1|0
1651701600000|2022-05-04 22:00:00|21152.4|21122.4|21155.6|21125.6|21157.9|21127.9|21145.3|21115.3|0
1651701900000|2022-05-04 22:05:00|21155.2|21125.2|21154.7|21124.7|21157.2|21127.2|21151.6|21121.6|0
1651702200000|2022-05-04 22:10:00|21153.8|21123.8|21163.2|21133.2|21166.1|21136.1|21152|21122|0
1651702500000|2022-05-04 22:15:00|21162.3|21132.3|21170.6|21140.6|21170.6|21140.6|21162.2|21132.2|0
1651702800000|2022-05-04 22:20:00|21171.5|21141.5|21172.5|21142.5|21178.2|21148.2|21170.1|21140.1|0
1651703100000|2022-05-04 22:25:00|21171.6|21141.6|21169.5|21139.5|21173.6|21143.6|21168|21138|0
1651703400000|2022-05-04 22:30:00|21170.4|21140.4|21158.6|21128.6|21170.5|21140.5|21156.6|21126.6|0
1651703700000|2022-05-04 22:35:00|21157.7|21127.7|21145.1|21115.1|21157.7|21127.7|21142.1|21112.1|0
1651704000000|2022-05-04 22:40:00|21144.2|21114.2|21136.1|21106.1|21144.2|21114.2|21133.9|21103.9|0
1651704300000|2022-05-04 22:45:00|21137|21107|21134|21104|21140.1|21110.1|21133.5|21103.5|0
1651704600000|2022-05-04 22:50:00|21134.9|21104.9|21137.5|21107.5|21138.5|21108.5|21134.5|21104.5|0
1651704900000|2022-05-04 22:55:00|21137.9|21107.9|21134.1|21104.1|21139.6|21109.6|21133.1|21103.1|0
1651705200000|2022-05-04 23:00:00|21135|21105|21137.5|21107.5|21139|21109|21130.2|21100.2|0
1651705500000|2022-05-04 23:05:00|21138.4|21108.4|21131.6|21101.6|21140.8|21110.8|21131.6|21101.6|0
1651705800000|2022-05-04 23:10:00|21132.1|21102.1|21133.4|21103.4|21139.1|21109.1|21131.7|21101.7|0
1651706100000|2022-05-04 23:15:00|21133.6|21103.6|21121|21091|21135|21105|21121|21091|0
1651706400000|2022-05-04 23:20:00|21117.3|21087.3|21107.1|21077.1|21118.3|21088.3|21101.6|21071.6|0
1651706700000|2022-05-04 23:25:00|21106.6|21076.6|21110.4|21080.4|21112.4|21082.4|21105.1|21075.1|0
1651707000000|2022-05-04 23:30:00|21110.8|21080.8|21106.4|21076.4|21111.4|21081.4|21105.8|21075.8|0
1651707300000|2022-05-04 23:35:00|21107.3|21077.3|21102.6|21072.6|21110.7|21080.7|21101.6|21071.6|0
1651707600000|2022-05-04 23:40:00|21101.7|21071.7|21106.6|21076.6|21107.5|21077.5|21101.5|21071.5|0
1651707900000|2022-05-04 23:45:00|21106.1|21076.1|21104.6|21074.6|21107.4|21077.4|21103.6|21073.6|0
1651708200000|2022-05-04 23:50:00|21105|21075|21110.5|21080.5|21111.7|21081.7|21105|21075|0
1651708500000|2022-05-04 23:55:00|21110.1|21080.1|21114.1|21084.1|21115.1|21085.1|21109.5|21079.5|0
1651708800000|2022-05-05 00:00:00|21115|21085|21135|21105|21139|21109|21114.1|21084.1|0
1651709100000|2022-05-05 00:05:00|21135.9|21105.9|21133|21103|21136.5|21106.5|21129.2|21099.2|0
1651709400000|2022-05-05 00:10:00|21132.5|21102.5|21132.3|21102.3|21136|21106|21128.8|21098.8|0
1651709700000|2022-05-05 00:15:00|21131.9|21101.9|21136.4|21106.4|21136.4|21106.4|21130|21100|0
1651710000000|2022-05-05 00:20:00|21135.5|21105.5|21150.3|21120.3|21158|21128|21133.2|21103.2|0
1651710300000|2022-05-05 00:25:00|21151.2|21121.2|21144.1|21114.1|21154.8|21124.8|21143.6|21113.6|0
1651710600000|2022-05-05 00:30:00|21144.6|21114.6|21155.8|21125.8|21158.6|21128.6|21143.6|21113.6|0
1651710900000|2022-05-05 00:35:00|21156|21126|21158.9|21128.9|21162.5|21132.5|21154.5|21124.5|0
1651711200000|2022-05-05 00:40:00|21158.4|21128.4|21152.6|21122.6|21159.5|21129.5|21151.7|21121.7|0
1651711500000|2022-05-05 00:45:00|21153|21123|21160.5|21130.5|21163.2|21133.2|21152.1|21122.1|0
1651711800000|2022-05-05 00:50:00|21159.6|21129.6|21156.8|21126.8|21160.5|21130.5|21155|21125|0
1651712100000|2022-05-05 00:55:00|21157.3|21127.3|21160.4|21130.4|21161.8|21131.8|21154.1|21124.1|0
1651712400000|2022-05-05 01:00:00|21160.9|21130.9|21150|21120|21164.1|21134.1|21149.1|21119.1|0
1651712700000|2022-05-05 01:05:00|21150.9|21120.9|21138.6|21108.6|21151.8|21121.8|21138.6|21108.6|0
1651713000000|2022-05-05 01:10:00|21138.1|21108.1|21147.7|21117.7|21155.9|21125.9|21137.7|21107.7|0
1651713300000|2022-05-05 01:15:00|21148.6|21118.6|21129.4|21124.4|21148.6|21132.4|21081.4|21076.4|1957
1651713600000|2022-05-05 01:20:00|21128.9|21123.9|21230.9|21225.9|21230.9|21225.9|21128.9|21123.9|2040
1651713900000|2022-05-05 01:25:00|21230.4|21225.4|21231.4|21226.4|21302.9|21297.9|21221.9|21216.9|2127
1651714200000|2022-05-05 01:30:00|21227.4|21222.4|21178.9|21173.9|21283.9|21278.9|21172.4|21167.4|6211
1651714500000|2022-05-05 01:35:00|21181.9|21176.9|21138.9|21133.9|21191.9|21186.9|21124.4|21119.4|3286
1651714800000|2022-05-05 01:40:00|21137.4|21132.4|21114.4|21109.4|21159.4|21154.4|21088.9|21083.9|2882
1651715100000|2022-05-05 01:45:00|21113.9|21108.9|21118.4|21113.4|21192.4|21187.4|21107.4|21102.4|2461
1651715400000|2022-05-05 01:50:00|21117.4|21112.4|21079.4|21074.4|21134.4|21129.4|21075.9|21070.9|2089
1651715700000|2022-05-05 01:55:00|21079.9|21074.9|21104.4|21099.4|21141.9|21136.9|21079.9|21074.9|1677
1651716000000|2022-05-05 02:00:00|21108.4|21103.4|21113.4|21108.4|21131.4|21126.4|21083.4|21078.4|1535
1651716300000|2022-05-05 02:05:00|21110.4|21105.4|21124.4|21119.4|21145.9|21140.9|21098.9|21093.9|1642
1651716600000|2022-05-05 02:10:00|21123.9|21118.9|21076.9|21071.9|21141.4|21136.4|21071.9|21066.9|1500
1651716900000|2022-05-05 02:15:00|21075.9|21070.9|21033.9|21028.9|21099.4|21094.4|21033.4|21028.4|1680
1651717200000|2022-05-05 02:20:00|21035.9|21030.9|20971.9|20966.9|21042.9|21037.9|20969.9|20964.9|2308
1651717500000|2022-05-05 02:25:00|20973.4|20968.4|20976.4|20971.4|21008.9|21003.9|20969.4|20964.4|1531
1651717800000|2022-05-05 02:30:00|20976.9|20971.9|20923.9|20918.9|20983.4|20978.4|20918.9|20913.9|2000
1651718100000|2022-05-05 02:35:00|20924.9|20919.9|20912.9|20907.9|20930.4|20925.4|20901.4|20896.4|1809
1651718400000|2022-05-05 02:40:00|20913.4|20908.4|20937.4|20932.4|20951.9|20946.9|20910.4|20905.4|1301
1651718700000|2022-05-05 02:45:00|20936.9|20931.9|20980.9|20975.9|20981.9|20976.9|20917.4|20912.4|1242
1651719000000|2022-05-05 02:50:00|20981.4|20976.4|20977.9|20972.9|20999.4|20994.4|20973.9|20968.9|1436
1651719300000|2022-05-05 02:55:00|20977.4|20972.4|20938.9|20933.9|20981.9|20976.9|20934.9|20929.9|1002
1651719600000|2022-05-05 03:00:00|20939.4|20934.4|20967.4|20962.4|20972.9|20967.9|20933.4|20928.4|862
1651719900000|2022-05-05 03:05:00|20967.9|20962.9|21011.4|21006.4|21011.4|21006.4|20965.9|20960.9|1160
1651720200000|2022-05-05 03:10:00|21009.9|21004.9|20973.9|20968.9|21013.4|21008.4|20973.4|20968.4|971
1651720500000|2022-05-05 03:15:00|20973.4|20968.4|21015.9|21010.9|21015.9|21010.9|20972.9|20967.9|652
1651720800000|2022-05-05 03:20:00|21017.4|21012.4|20995.4|20990.4|21023.9|21018.9|20986.4|20981.4|756
1651721100000|2022-05-05 03:25:00|20995.9|20990.9|21032.9|21027.9|21035.9|21030.9|20995.9|20990.9|800
1651721400000|2022-05-05 03:30:00|21032.4|21027.4|21000.9|20995.9|21033.4|21028.4|20991.9|20986.9|551
1651721700000|2022-05-05 03:35:00|21000.4|20995.4|21008.4|21003.4|21008.4|21003.4|20983.9|20978.9|345
1651722000000|2022-05-05 03:40:00|21009.9|21004.9|21004.4|20999.4|21010.9|21005.9|20999.4|20994.4|268
1651722300000|2022-05-05 03:45:00|21003.9|20998.9|20988.4|20983.4|21009.9|21004.9|20987.4|20982.4|294
1651722600000|2022-05-05 03:50:00|20987.9|20982.9|20964.4|20959.4|20988.4|20983.4|20961.4|20956.4|541
1651722900000|2022-05-05 03:55:00|20963.9|20958.9|20989.4|20984.4|20993.9|20988.9|20963.9|20958.9|388
1651723200000|2022-05-05 04:00:00|21001.4|20971.4|21005.4|20975.4|21005.4|20975.4|21001|20971|2
1651723500000|2022-05-05 04:05:00|21005.6|20975.6|21003.7|20973.7|21005.6|20975.6|21002.3|20972.3|0
1651723800000|2022-05-05 04:10:00|21002.8|20972.8|21001.8|20971.8|21005|20975|20999.5|20969.5|0
1651724100000|2022-05-05 04:15:00|21002.2|20972.2|21001|20971|21002.2|20972.2|20998.8|20968.8|0
1651724400000|2022-05-05 04:20:00|21001.5|20971.5|21001.9|20971.9|21001.9|20971.9|21000.8|20970.8|0
1651724700000|2022-05-05 04:25:00|21003.7|20973.7|21001.8|20971.8|21004.8|20974.8|21001.6|20971.6|0
1651725000000|2022-05-05 04:30:00|21002.6|20972.6|21003.8|20973.8|21004.9|20974.9|21001.2|20971.2|0
1651725300000|2022-05-05 04:35:00|21003.4|20973.4|21010.6|20980.6|21011.4|20981.4|21003.4|20973.4|0
1651725600000|2022-05-05 04:40:00|21009.7|20979.7|21017.6|20987.6|21018.9|20988.9|21009|20979|0
1651725900000|2022-05-05 04:45:00|21018|20988|21020.6|20990.6|21020.6|20990.6|21017.1|20987.1|0
1651726200000|2022-05-05 04:50:00|21019.7|20989.7|21021.5|20991.5|21023.3|20993.3|21018.8|20988.8|0
1651726500000|2022-05-05 04:55:00|21020.6|20990.6|21023.2|20993.2|21024.1|20994.1|21020.6|20990.6|0
1651726800000|2022-05-05 05:00:00|21025|20995|20966.9|20961.9|21033.4|21028.4|20964.4|20959.4|1612
1651727100000|2022-05-05 05:05:00|20966.4|20961.4|20932.4|20927.4|20966.4|20961.4|20928.4|20923.4|1192
1651727400000|2022-05-05 05:10:00|20932.9|20927.9|20983.9|20978.9|20986.9|20981.9|20930.4|20925.4|757
1651727700000|2022-05-05 05:15:00|20985.9|20980.9|20992.4|20987.4|21002.9|20997.9|20978.9|20973.9|609
1651728000000|2022-05-05 05:20:00|20992.9|20987.9|20985.9|20980.9|21005.9|21000.9|20973.9|20968.9|601
1651728300000|2022-05-05 05:25:00|20984.9|20979.9|20996.9|20991.9|21010.4|21005.4|20969.9|20964.9|635
1651728600000|2022-05-05 05:30:00|20997.4|20992.4|20968.9|20963.9|21002.9|20997.9|20964.4|20959.4|489
1651728900000|2022-05-05 05:35:00|20969.9|20964.9|20985.9|20980.9|21000.4|20995.4|20966.9|20961.9|518
1651729200000|2022-05-05 05:40:00|20986.4|20981.4|20982.9|20977.9|21006.9|21001.9|20979.9|20974.9|344
1651729500000|2022-05-05 05:45:00|20982.4|20977.4|20946.4|20941.4|20985.4|20980.4|20936.4|20931.4|790
1651729800000|2022-05-05 05:50:00|20946.9|20941.9|20956.4|20951.4|20961.4|20956.4|20932.9|20927.9|481
1651730100000|2022-05-05 05:55:00|20955.4|20950.4|20954.9|20949.9|20967.9|20962.9|20949.9|20944.9|453
1651730400000|2022-05-05 06:00:00|20956.9|20951.9|20934.9|20929.9|20964.9|20959.9|20920.4|20915.4|949
1651730700000|2022-05-05 06:05:00|20934.4|20929.4|20938.9|20933.9|20961.9|20956.9|20922.4|20917.4|673
1651731000000|2022-05-05 06:10:00|20938.4|20933.4|20952.4|20947.4|20970.4|20965.4|20936.9|20931.9|614
1651731300000|2022-05-05 06:15:00|20952.9|20947.9|20962.4|20957.4|20971.9|20966.9|20947.4|20942.4|454
1651731600000|2022-05-05 06:20:00|20963.4|20958.4|20957.9|20952.9|20973.4|20968.4|20951.4|20946.4|406
1651731900000|2022-05-05 06:25:00|20958.4|20953.4|20929.4|20924.4|20967.4|20962.4|20926.4|20921.4|619
1651732200000|2022-05-05 06:30:00|20929.9|20924.9|20909.9|20904.9|20939.4|20934.4|20906.4|20901.4|855
1651732500000|2022-05-05 06:35:00|20910.9|20905.9|20911.9|20906.9|20936.9|20931.9|20909.4|20904.4|501
1651732800000|2022-05-05 06:40:00|20912.4|20907.4|20941.9|20936.9|20949.4|20944.4|20912.4|20907.4|479
1651733100000|2022-05-05 06:45:00|20939.9|20934.9|20957.4|20952.4|20970.4|20965.4|20939.9|20934.9|817
1651733400000|2022-05-05 06:50:00|20957.9|20952.9|20923.9|20918.9|20961.4|20956.4|20923.4|20918.4|422
1651733700000|2022-05-05 06:55:00|20923.4|20918.4|20910.9|20905.9|20945.9|20940.9|20910.4|20905.4|477
1651734000000|2022-05-05 07:00:00|20913.9|20908.9|20964.9|20959.9|20972.4|20967.4|20912.4|20907.4|812
1651734300000|2022-05-05 07:05:00|20963.9|20958.9|20935.9|20930.9|20971.4|20966.4|20932.4|20927.4|1006
1651734600000|2022-05-05 07:10:00|20935.4|20930.4|20856.9|20851.9|20939.4|20934.4|20856.9|20851.9|1702
1651734900000|2022-05-05 07:15:00|20856.4|20851.4|20817.9|20812.9|20877.9|20872.9|20816.4|20811.4|1497
1651735200000|2022-05-05 07:20:00|20818.4|20813.4|20799.9|20794.9|20831.9|20826.9|20794.4|20789.4|1586
1651735500000|2022-05-05 07:25:00|20798.9|20793.9|20790.4|20785.4|20816.4|20811.4|20789.9|20784.9|944
1651735800000|2022-05-05 07:30:00|20789.9|20784.9|20794.4|20789.4|20804.9|20799.9|20767.9|20762.9|1587
1651736100000|2022-05-05 07:35:00|20794.9|20789.9|20748.9|20743.9|20811.9|20806.9|20740.9|20735.9|1344
1651736400000|2022-05-05 07:40:00|20749.9|20744.9|20772.9|20767.9|20783.4|20778.4|20736.9|20731.9|1280
1651736700000|2022-05-05 07:45:00|20771.4|20766.4|20785.9|20780.9|20791.4|20786.4|20754.4|20749.4|808
1651737000000|2022-05-05 07:50:00|20783.9|20778.9|20754.9|20749.9|20788.4|20783.4|20748.4|20743.4|1100
1651737300000|2022-05-05 07:55:00|20756.9|20751.9|20769.4|20764.4|20780.9|20775.9|20749.4|20744.4|1360
1651737600000|2022-05-05 08:00:00|20767.9|20762.9|20753.9|20748.9|20777.9|20772.9|20745.4|20740.4|1392
1651737900000|2022-05-05 08:05:00|20753.4|20748.4|20702.9|20697.9|20764.4|20759.4|20701.9|20696.9|1944
1651738200000|2022-05-05 08:10:00|20704.9|20699.9|20710.4|20705.4|20734.9|20729.9|20691.4|20686.4|1206
1651738500000|2022-05-05 08:15:00|20709.4|20704.4|20730.4|20725.4|20743.4|20738.4|20709.4|20704.4|599
1651738800000|2022-05-05 08:20:00|20730.9|20725.9|20727.4|20722.4|20738.9|20733.9|20723.4|20718.4|201
1651739100000|2022-05-05 08:25:00|20726.9|20721.9|20734.4|20729.4|20737.4|20732.4|20722.4|20717.4|608
1651739400000|2022-05-05 08:30:00|20745.9|20715.9|20721.9|20691.9|20746|20716|20721.5|20691.5|0
1651739700000|2022-05-05 08:35:00|20722.8|20692.8|20722.3|20692.3|20727.5|20697.5|20721|20691|0
1651740000000|2022-05-05 08:40:00|20721.8|20691.8|20695.9|20665.9|20722.3|20692.3|20689.2|20659.2|0
1651740300000|2022-05-05 08:45:00|20696.4|20666.4|20709.3|20679.3|20711.5|20681.5|20689.6|20659.6|0
1651740600000|2022-05-05 08:50:00|20710.1|20680.1|20709.1|20679.1|20718.1|20688.1|20707.5|20677.5|0
1651740900000|2022-05-05 08:55:00|20708.7|20678.7|20717.4|20687.4|20717.4|20687.4|20699.2|20669.2|0
1651741200000|2022-05-05 09:00:00|20716.9|20686.9|20721.6|20691.6|20722.5|20692.5|20713.4|20683.4|0
1651741500000|2022-05-05 09:05:00|20722|20692|20722.6|20692.6|20723.4|20693.4|20715.4|20685.4|0
1651741800000|2022-05-05 09:10:00|20722.1|20692.1|20736|20706|20738.3|20708.3|20721.6|20691.6|0
1651742100000|2022-05-05 09:15:00|20735.6|20705.6|20743.9|20735.9|20752.9|20744.9|20713.9|20705.6|243
1651742400000|2022-05-05 09:20:00|20744.9|20736.9|20732.9|20724.9|20747.4|20739.4|20730.9|20722.9|68
1651742700000|2022-05-05 09:25:00|20736.9|20728.9|20740.9|20732.9|20751.9|20743.9|20735.9|20727.9|107
1651743000000|2022-05-05 09:30:00|20741.4|20733.4|20731.9|20723.9|20755.4|20747.4|20725.4|20717.4|153
1651743300000|2022-05-05 09:35:00|20732.4|20724.4|20723.4|20715.4|20737.9|20729.9|20722.4|20714.4|58
1651743600000|2022-05-05 09:40:00|20723.9|20715.9|20747.4|20739.4|20747.9|20739.9|20723.4|20715.4|88
1651743900000|2022-05-05 09:45:00|20747.9|20739.9|20739.4|20731.4|20747.9|20739.9|20733.9|20725.9|46
1651744200000|2022-05-05 09:50:00|20738.9|20730.9|20736.4|20728.4|20747.4|20739.4|20731.4|20723.4|52
1651744500000|2022-05-05 09:55:00|20736.9|20728.9|20732.9|20724.9|20742.4|20734.4|20731.4|20723.4|66
1651744800000|2022-05-05 10:00:00|20732.4|20724.4|20758.9|20750.9|20759.4|20751.4|20727.4|20719.4|111
1651745100000|2022-05-05 10:05:00|20758.4|20750.4|20761.4|20753.4|20763.4|20755.4|20746.9|20738.9|40
1651745400000|2022-05-05 10:10:00|20763.9|20755.9|20782.4|20774.4|20782.4|20774.4|20762.9|20754.9|169
1651745700000|2022-05-05 10:15:00|20781.9|20773.9|20765.9|20757.9|20782.4|20774.4|20764.9|20756.9|74
1651746000000|2022-05-05 10:20:00|20765.4|20757.4|20776.4|20768.4|20783.4|20775.4|20760.4|20752.4|85
1651746300000|2022-05-05 10:25:00|20776.9|20768.9|20777.9|20769.9|20779.9|20771.9|20773.4|20765.4|23
1651746600000|2022-05-05 10:30:00|20777.4|20769.4|20762.4|20754.4|20779.9|20771.9|20760.9|20752.9|115
1651746900000|2022-05-05 10:35:00|20762.9|20754.9|20759.9|20751.9|20762.9|20754.9|20749.9|20741.9|65
1651747200000|2022-05-05 10:40:00|20760.4|20752.4|20747.9|20739.9|20761.4|20753.4|20746.9|20738.9|41
1651747500000|2022-05-05 10:45:00|20748.4|20740.4|20752.4|20744.4|20756.4|20748.4|20745.4|20737.4|22
1651747800000|2022-05-05 10:50:00|20752.9|20744.9|20754.4|20746.4|20758.9|20750.9|20745.9|20737.9|35
1651748100000|2022-05-05 10:55:00|20753.9|20745.9|20744.9|20736.9|20753.9|20745.9|20739.4|20731.4|32
1651748400000|2022-05-05 11:00:00|20745.4|20737.4|20745.9|20737.9|20757.4|20749.4|20739.4|20731.4|71
1651748700000|2022-05-05 11:05:00|20746.4|20738.4|20750.9|20742.9|20764.9|20756.9|20732.4|20724.4|159
1651749000000|2022-05-05 11:10:00|20750.4|20742.4|20742.4|20734.4|20756.4|20748.4|20739.9|20731.9|74
1651749300000|2022-05-05 11:15:00|20739.4|20731.4|20741.9|20733.9|20752.9|20744.9|20739.4|20731.4|61
1651749600000|2022-05-05 11:20:00|20742.4|20734.4|20740.9|20732.9|20756.4|20748.4|20737.4|20729.4|68
1651749900000|2022-05-05 11:25:00|20741.9|20733.9|20717.4|20709.4|20743.4|20735.4|20714.9|20706.9|118
1651750200000|2022-05-05 11:30:00|20716.9|20708.9|20730.4|20722.4|20733.4|20725.4|20713.9|20705.9|64
1651750500000|2022-05-05 11:35:00|20729.9|20721.9|20737.9|20729.9|20752.9|20744.9|20726.9|20718.9|201
1651750800000|2022-05-05 11:40:00|20737.4|20729.4|20735.4|20727.4|20741.4|20733.4|20730.4|20722.4|44
1651751100000|2022-05-05 11:45:00|20734.9|20726.9|20737.9|20729.9|20746.4|20738.4|20730.4|20722.4|29
1651751400000|2022-05-05 11:50:00|20738.4|20730.4|20730.9|20722.9|20745.9|20737.9|20729.4|20721.4|35
1651751700000|2022-05-05 11:55:00|20730.4|20722.4|20723.4|20715.4|20738.9|20730.9|20723.4|20715.4|52
1651752000000|2022-05-05 12:00:00|20722.9|20714.9|20740.9|20732.9|20740.9|20732.9|20718.9|20710.9|55
1651752300000|2022-05-05 12:05:00|20740.4|20732.4|20749.4|20741.4|20752.9|20744.9|20738.9|20730.9|77
1651752600000|2022-05-05 12:10:00|20749.9|20741.9|20753.4|20745.4|20754.4|20746.4|20742.9|20734.9|33
1651752900000|2022-05-05 12:15:00|20752.9|20744.9|20747.9|20739.9|20752.9|20744.9|20740.9|20732.9|6
1651753200000|2022-05-05 12:20:00|20747.4|20739.4|20721.9|20713.9|20752.9|20744.9|20719.9|20711.9|64
1651753500000|2022-05-05 12:25:00|20722.4|20714.4|20733.4|20725.4|20738.4|20730.4|20718.9|20710.9|53
1651753800000|2022-05-05 12:30:00|20733.9|20725.9|20729.4|20721.4|20741.9|20733.9|20727.9|20719.9|36
1651754100000|2022-05-05 12:35:00|20729.9|20721.9|20727.4|20719.4|20733.9|20725.9|20721.9|20713.9|55
1651754400000|2022-05-05 12:40:00|20726.9|20718.9|20713.9|20705.9|20728.9|20720.9|20712.9|20704.9|63
1651754700000|2022-05-05 12:45:00|20713.4|20705.4|20706.9|20698.9|20720.4|20712.4|20705.9|20697.9|168
1651755000000|2022-05-05 12:50:00|20706.4|20698.4|20667.9|20659.9|20709.4|20701.4|20653.4|20645.4|623
1651755300000|2022-05-05 12:55:00|20668.4|20660.4|20671.9|20663.9|20680.4|20672.4|20667.4|20659.4|95
1651755600000|2022-05-05 13:00:00|20669.4|20661.4|20635.9|20627.9|20669.4|20661.4|20626.4|20618.4|200
1651755900000|2022-05-05 13:05:00|20636.4|20628.4|20636.9|20628.9|20643.9|20635.9|20631.4|20623.4|92
1651756200000|2022-05-05 13:10:00|20636.4|20628.4|20618.4|20610.4|20638.9|20630.9|20602.4|20594.4|338
1651756500000|2022-05-05 13:15:00|20618.9|20610.9|20598.4|20590.4|20628.4|20620.4|20593.4|20585.4|248
1651756800000|2022-05-05 13:20:00|20598.9|20590.9|20609.9|20601.9|20616.9|20608.9|20597.9|20589.9|101
1651757100000|2022-05-05 13:25:00|20609.4|20601.4|20600.9|20592.9|20619.9|20611.9|20596.9|20588.9|167
1651757400000|2022-05-05 13:30:00|20603.9|20595.9|20618.4|20610.4|20648.4|20640.4|20581.4|20573.4|1131
1651757700000|2022-05-05 13:35:00|20616.9|20608.9|20580.9|20572.9|20626.9|20618.9|20560.9|20552.9|683
1651758000000|2022-05-05 13:40:00|20580.4|20572.4|20536.4|20528.4|20594.4|20586.4|20530.9|20522.9|622
1651758300000|2022-05-05 13:45:00|20537.4|20529.4|20429.9|20421.9|20544.9|20536.9|20426.9|20418.9|1408
1651758600000|2022-05-05 13:50:00|20429.4|20421.4|20402.9|20394.9|20458.4|20450.4|20397.9|20389.9|1313
1651758900000|2022-05-05 13:55:00|20402.4|20394.4|20437.9|20429.9|20438.4|20430.4|20379.4|20371.4|676
1651759200000|2022-05-05 14:00:00|20438.9|20430.9|20354.9|20346.9|20438.9|20430.9|20354.9|20346.9|607
1651759500000|2022-05-05 14:05:00|20354.4|20346.4|20347.9|20339.9|20374.9|20366.9|20326.4|20318.4|779
1651759800000|2022-05-05 14:10:00|20347.4|20339.4|20403.4|20395.4|20403.9|20395.9|20332.9|20324.9|583
1651760100000|2022-05-05 14:15:00|20402.9|20394.9|20369.4|20361.4|20403.9|20395.9|20352.4|20344.4|551
1651760400000|2022-05-05 14:20:00|20368.9|20360.9|20327.4|20319.4|20370.9|20362.9|20326.4|20318.4|519
1651760700000|2022-05-05 14:25:00|20327.9|20319.9|20324.9|20316.9|20340.9|20332.9|20310.9|20302.9|408
1651761000000|2022-05-05 14:30:00|20321.9|20313.9|20325.9|20317.9|20334.9|20326.9|20313.4|20305.4|362
1651761300000|2022-05-05 14:35:00|20324.9|20316.9|20313.9|20305.9|20339.9|20331.9|20302.4|20294.4|620
1651761600000|2022-05-05 14:40:00|20313.4|20305.4|20330.9|20322.9|20334.4|20326.4|20299.4|20291.4|450
1651761900000|2022-05-05 14:45:00|20330.4|20322.4|20302.4|20294.4|20345.4|20337.4|20295.4|20287.4|464
1651762200000|2022-05-05 14:50:00|20301.9|20293.9|20299.9|20291.9|20316.4|20308.4|20281.4|20273.4|354
1651762500000|2022-05-05 14:55:00|20301.9|20293.9|20317.4|20309.4|20321.9|20313.9|20291.4|20283.4|316
1651762800000|2022-05-05 15:00:00|20314.9|20306.9|20261.4|20253.4|20314.9|20306.9|20250.9|20242.9|462
1651763100000|2022-05-05 15:05:00|20260.9|20252.9|20217.4|20209.4|20270.4|20262.4|20210.9|20202.9|591
1651763400000|2022-05-05 15:10:00|20217.9|20209.9|20221.9|20213.9|20229.9|20221.9|20198.9|20190.9|436
1651763700000|2022-05-05 15:15:00|20221.4|20213.4|20216.4|20208.4|20232.4|20224.4|20199.4|20191.4|438
1651764000000|2022-05-05 15:20:00|20215.9|20207.9|20165.9|20157.9|20216.9|20208.9|20164.4|20156.4|428
1651764300000|2022-05-05 15:25:00|20165.4|20157.4|20188.9|20180.9|20188.9|20180.9|20163.9|20155.9|375
1651764600000|2022-05-05 15:30:00|20188.4|20180.4|20219.4|20211.4|20244.4|20236.4|20181.9|20173.9|451
1651764900000|2022-05-05 15:35:00|20218.9|20210.9|20234.4|20226.4|20263.4|20255.4|20215.4|20207.4|373
1651765200000|2022-05-05 15:40:00|20233.9|20225.9|20245.9|20237.9|20269.9|20261.9|20233.9|20225.9|300
1651765500000|2022-05-05 15:45:00|20245.4|20237.4|20232.4|20224.4|20245.9|20237.9|20209.9|20201.9|178
1651765800000|2022-05-05 15:50:00|20235.4|20227.4|20156.9|20148.9|20235.4|20227.4|20155.4|20147.4|388
1651766100000|2022-05-05 15:55:00|20155.4|20147.4|20154.4|20146.4|20173.9|20165.9|20147.9|20139.9|252
1651766400000|2022-05-05 16:00:00|20154.9|20146.9|20146.9|20138.9|20158.9|20150.9|20114.4|20106.4|543
1651766700000|2022-05-05 16:05:00|20146.4|20138.4|20163.4|20155.4|20174.4|20166.4|20145.4|20137.4|181
1651767000000|2022-05-05 16:10:00|20162.9|20154.9|20176.9|20168.9|20192.9|20184.9|20155.4|20147.4|188
1651767300000|2022-05-05 16:15:00|20177.4|20169.4|20209.9|20201.9|20212.9|20204.9|20164.9|20156.9|167
1651767600000|2022-05-05 16:20:00|20210.4|20202.4|20191.9|20183.9|20219.9|20211.9|20181.4|20173.4|249
1651767900000|2022-05-05 16:25:00|20193.9|20185.9|20224.4|20216.4|20238.4|20230.4|20191.9|20183.9|168
1651768200000|2022-05-05 16:30:00|20223.9|20215.9|20217.4|20209.4|20241.4|20233.4|20211.9|20203.9|108
1651768500000|2022-05-05 16:35:00|20217.9|20209.9|20201.9|20193.9|20217.9|20209.9|20190.9|20182.9|253
1651768800000|2022-05-05 16:40:00|20201.4|20193.4|20206.4|20198.4|20214.9|20206.9|20183.9|20175.9|145
1651769100000|2022-05-05 16:45:00|20206.9|20198.9|20203.9|20195.9|20223.4|20215.4|20186.4|20178.4|116
1651769400000|2022-05-05 16:50:00|20204.4|20196.4|20240.9|20232.9|20243.4|20235.4|20200.4|20192.4|85
1651769700000|2022-05-05 16:55:00|20242.9|20234.9|20258.9|20250.9|20258.9|20250.9|20238.4|20230.4|143
1651770000000|2022-05-05 17:00:00|20258.4|20250.4|20288.4|20280.4|20308.4|20300.4|20258.4|20250.4|290
1651770300000|2022-05-05 17:05:00|20287.9|20279.9|20306.4|20298.4|20316.4|20308.4|20287.4|20279.4|205
1651770600000|2022-05-05 17:10:00|20306.9|20298.9|20263.9|20255.9|20307.9|20299.9|20262.4|20254.4|185
1651770900000|2022-05-05 17:15:00|20263.4|20255.4|20267.9|20259.9|20283.9|20275.9|20250.9|20242.9|162
1651771200000|2022-05-05 17:20:00|20268.4|20260.4|20271.9|20263.9|20285.4|20277.4|20258.9|20250.9|81
1651771500000|2022-05-05 17:25:00|20272.4|20264.4|20276.9|20268.9|20285.9|20277.9|20262.4|20254.4|102
1651771800000|2022-05-05 17:30:00|20276.4|20268.4|20272.4|20264.4|20276.4|20268.4|20249.4|20241.4|125
1651772100000|2022-05-05 17:35:00|20270.9|20262.9|20282.9|20274.9|20317.4|20309.4|20269.9|20261.9|181
1651772400000|2022-05-05 17:40:00|20283.4|20275.4|20288.9|20280.9|20307.9|20299.9|20274.9|20266.9|71
1651772700000|2022-05-05 17:45:00|20288.4|20280.4|20273.9|20265.9|20303.9|20295.9|20272.4|20264.4|51
1651773000000|2022-05-05 17:50:00|20273.4|20265.4|20251.9|20243.9|20273.4|20265.4|20241.4|20233.4|112
1651773300000|2022-05-05 17:55:00|20252.4|20244.4|20255.9|20247.9|20257.9|20249.9|20233.9|20225.9|84
1651773600000|2022-05-05 18:00:00|20254.9|20246.9|20246.4|20238.4|20266.9|20258.9|20238.4|20230.4|52
1651773900000|2022-05-05 18:05:00|20247.4|20239.4|20274.4|20266.4|20283.4|20275.4|20239.9|20231.9|130
1651774200000|2022-05-05 18:10:00|20274.9|20266.9|20262.9|20254.9|20281.4|20273.4|20253.9|20245.9|63
1651774500000|2022-05-05 18:15:00|20262.4|20254.4|20315.9|20307.9|20315.9|20307.9|20260.4|20252.4|154
1651774800000|2022-05-05 18:20:00|20316.4|20308.4|20272.4|20264.4|20318.4|20310.4|20268.9|20260.9|83
1651775100000|2022-05-05 18:25:00|20272.9|20264.9|20247.4|20239.4|20276.9|20268.9|20243.4|20235.4|83
1651775400000|2022-05-05 18:30:00|20246.9|20238.9|20227.9|20219.9|20258.9|20250.9|20223.4|20215.4|105
1651775700000|2022-05-05 18:35:00|20227.4|20219.4|20242.4|20234.4|20247.9|20239.9|20222.9|20214.9|106
1651776000000|2022-05-05 18:40:00|20241.9|20233.9|20246.4|20238.4|20251.4|20243.4|20229.9|20221.9|115
1651776300000|2022-05-05 18:45:00|20244.4|20236.4|20252.4|20244.4|20272.9|20264.9|20240.4|20232.4|175
1651776600000|2022-05-05 18:50:00|20252.9|20244.9|20254.9|20246.9|20291.9|20283.9|20251.9|20243.9|231
1651776900000|2022-05-05 18:55:00|20253.4|20245.4|20258.9|20228.9|20259.3|20250.9|20238.9|20228.7|157
1651777200000|2022-05-05 19:00:00|20258.4|20228.4|20235.2|20205.2|20268.9|20238.9|20231.5|20201.5|0
1651777500000|2022-05-05 19:05:00|20234.9|20204.9|20225.4|20195.4|20244.7|20214.7|20208|20178|0
1651777800000|2022-05-05 19:10:00|20227.9|20197.9|20198.6|20168.6|20240.2|20210.2|20198.1|20168.1|0
1651778100000|2022-05-05 19:15:00|20198.5|20168.5|20211.3|20181.3|20211.7|20181.7|20190.7|20160.7|0
1651778400000|2022-05-05 19:20:00|20211.1|20181.1|20203.2|20173.2|20211.7|20181.7|20185.9|20155.9|0
1651778700000|2022-05-05 19:25:00|20203.7|20173.7|20196.7|20166.7|20232|20202|20188.4|20158.4|0
1651779000000|2022-05-05 19:30:00|20196.6|20166.6|20204.7|20174.7|20211.1|20181.1|20176.7|20146.7|0
1651779300000|2022-05-05 19:35:00|20204.5|20174.5|20244.4|20214.4|20251.6|20221.6|20204.5|20174.5|0
1651779600000|2022-05-05 19:40:00|20246.9|20216.9|20256.5|20226.5|20269.9|20239.9|20246.9|20216.9|0
1651779900000|2022-05-05 19:45:00|20256.9|20226.9|20203.8|20173.8|20268.2|20238.2|20203.2|20173.2|0
1651780200000|2022-05-05 19:50:00|20203.6|20173.6|20250.6|20220.6|20312.3|20282.3|20203.6|20173.6|0
1651780500000|2022-05-05 19:55:00|20250.8|20220.8|20320.6|20290.6|20337.4|20307.4|20250.8|20220.8|0
1651780800000|2022-05-05 20:00:00|20321|20291|20329.4|20299.4|20342.7|20312.7|20304.6|20274.6|0
1651781100000|2022-05-05 20:05:00|20328.9|20298.9|20326.1|20296.1|20335.4|20305.4|20305.4|20275.4|0
1651781400000|2022-05-05 20:10:00|20326.2|20296.2|20341.6|20311.6|20351.5|20321.5|20322.2|20292.2|0
1651781700000|2022-05-05 20:15:00|20340.7|20310.7|20333.3|20303.3|20345.1|20315.1|20331.1|20301.1|0
1651782000000|2022-05-05 20:20:00|20333.4|20303.4|20326.8|20296.8|20343.3|20313.3|20326.3|20296.3|0
1651782300000|2022-05-05 20:25:00|20325.9|20295.9|20329.8|20299.8|20332.3|20302.3|20321.4|20291.4|0
1651782600000|2022-05-05 20:30:00|20330.7|20300.7|20323.7|20293.7|20333.7|20303.7|20319.8|20289.8|0
1651782900000|2022-05-05 20:35:00|20320.6|20290.6|20333.7|20303.7|20333.7|20303.7|20319.7|20289.7|0
1651783200000|2022-05-05 20:40:00|20334.6|20304.6|20353.1|20323.1|20353.1|20323.1|20330.1|20300.1|0
1651783500000|2022-05-05 20:45:00|20354|20324|20347.4|20317.4|20364.5|20334.5|20347.4|20317.4|0
1651783800000|2022-05-05 20:50:00|20347|20317|20346.9|20316.9|20354.4|20324.4|20344.5|20314.5|0
1651784100000|2022-05-05 20:55:00|20347.3|20317.3|20340.1|20310.1|20351.9|20321.9|20329|20299|0
1651784400000|2022-05-05 21:00:00|20342.4|20312.4|20335.9|20305.9|20344.7|20314.7|20335.3|20305.3|0
1651784700000|2022-05-05 21:05:00|20335.7|20305.7|20334.3|20304.3|20336|20306|20333.3|20303.3|0
1651785000000|2022-05-05 21:10:00|20334.6|20304.6|20329.5|20299.5|20335.4|20305.4|20329.5|20299.5|0
1651785300000|2022-05-05 21:15:00|20331.2|20301.2|20330.9|20300.9|20332.1|20302.1|20330.4|20300.4|0
1651785600000|2022-05-05 21:20:00|20329.2|20299.2|20325.3|20295.3|20330.4|20300.4|20324.9|20294.9|0
1651785900000|2022-05-05 21:25:00|20325.5|20295.5|20323.8|20293.8|20325.6|20295.6|20323.6|20293.6|0
1651786200000|2022-05-05 21:30:00|20323.9|20293.9|20325|20295|20326.6|20296.6|20323.9|20293.9|0
1651786500000|2022-05-05 21:35:00|20324.2|20294.2|20327.2|20297.2|20327.3|20297.3|20322.3|20292.3|0
1651786800000|2022-05-05 21:40:00|20327|20297|20320.5|20290.5|20327|20297|20319.6|20289.6|0
1651787100000|2022-05-05 21:45:00|20320.6|20290.6|20323.4|20293.4|20323.4|20293.4|20320.6|20290.6|0
1651787400000|2022-05-05 21:50:00|20323.3|20293.3|20324|20294|20324|20294|20322.9|20292.9|0
1651787700000|2022-05-05 21:55:00|20323.8|20293.8|20322.7|20292.7|20323.8|20293.8|20321.4|20291.4|0
1651788000000|2022-05-05 22:00:00|20317.4|20287.4|20302.7|20272.7|20317.4|20287.4|20300.2|20270.2|0
1651788300000|2022-05-05 22:05:00|20302.2|20272.2|20298.5|20268.5|20305.6|20275.6|20297.5|20267.5|0
1651788600000|2022-05-05 22:10:00|20298.9|20268.9|20309.4|20279.4|20309.4|20279.4|20298.5|20268.5|0
1651788900000|2022-05-05 22:15:00|20308.5|20278.5|20282.9|20252.9|20308.5|20278.5|20282.9|20252.9|0
1651789200000|2022-05-05 22:20:00|20283.4|20253.4|20280.2|20250.2|20290.9|20260.9|20274.7|20244.7|0
1651789500000|2022-05-05 22:25:00|20279.3|20249.3|20280.4|20250.4|20284.7|20254.7|20272.9|20242.9|0
1651789800000|2022-05-05 22:30:00|20280.5|20250.5|20299.1|20269.1|20304.6|20274.6|20280.5|20250.5|0
1651790100000|2022-05-05 22:35:00|20300|20270|20303.1|20273.1|20307.1|20277.1|20299.1|20269.1|0
1651790400000|2022-05-05 22:40:00|20303.5|20273.5|20302|20272|20307.1|20277.1|20301|20271|0
1651790700000|2022-05-05 22:45:00|20302.9|20272.9|20303.1|20273.1|20308.8|20278.8|20300.5|20270.5|0
1651791000000|2022-05-05 22:50:00|20303.6|20273.6|20288.7|20258.7|20303.7|20273.7|20287.7|20257.7|0
1651791300000|2022-05-05 22:55:00|20289.2|20259.2|20300.4|20270.4|20302.9|20272.9|20289.2|20259.2|0
1651791600000|2022-05-05 23:00:00|20300|20270|20301.1|20271.1|20301.6|20271.6|20291.9|20261.9|0
1651791900000|2022-05-05 23:05:00|20301.6|20271.6|20298.2|20268.2|20303.6|20273.6|20298.1|20268.1|0
1651792200000|2022-05-05 23:10:00|20298.7|20268.7|20294|20264|20300.7|20270.7|20290.9|20260.9|0
1651792500000|2022-05-05 23:15:00|20294.8|20264.8|20284.7|20254.7|20295.9|20265.9|20284.7|20254.7|0
1651792800000|2022-05-05 23:20:00|20285.1|20255.1|20287|20257|20290.6|20260.6|20283|20253|0
1651793100000|2022-05-05 23:25:00|20287.9|20257.9|20295.9|20265.9|20295.9|20265.9|20284.1|20254.1|0
1651793400000|2022-05-05 23:30:00|20296.3|20266.3|20305.7|20275.7|20306.9|20276.9|20295.9|20265.9|0
1651793700000|2022-05-05 23:35:00|20306.6|20276.6|20302.7|20272.7|20306.7|20276.7|20297.7|20267.7|0
1651794000000|2022-05-05 23:40:00|20302.2|20272.2|20301.2|20271.2|20307.1|20277.1|20299.7|20269.7|0
1651794300000|2022-05-05 23:45:00|20301.6|20271.6|20295.9|20265.9|20303.9|20273.9|20291.1|20261.1|0
1651794600000|2022-05-05 23:50:00|20295.1|20265.1|20305.8|20275.8|20306.6|20276.6|20295|20265|0
1651794900000|2022-05-05 23:55:00|20306.2|20276.2|20307.5|20277.5|20311.5|20281.5|20303.3|20273.3|0
1651795200000|2022-05-06 00:00:00|20309.3|20279.3|20290.9|20260.9|20314.5|20284.5|20287.9|20257.9|0
1651795500000|2022-05-06 00:05:00|20290|20260|20261.8|20231.8|20290|20260|20256.1|20226.1|0
1651795800000|2022-05-06 00:10:00|20262.7|20232.7|20238.3|20208.3|20265.8|20235.8|20234.7|20204.7|0
1651796100000|2022-05-06 00:15:00|20237.9|20207.9|20268.5|20238.5|20270.1|20240.1|20236.4|20206.4|0
1651796400000|2022-05-06 00:20:00|20269|20239|20270.3|20240.3|20278|20248|20265.8|20235.8|0
1651796700000|2022-05-06 00:25:00|20269.8|20239.8|20270.8|20240.8|20273.5|20243.5|20268|20238|0
1651797000000|2022-05-06 00:30:00|20270.4|20240.4|20255.6|20225.6|20270.4|20240.4|20248.3|20218.3|0
1651797300000|2022-05-06 00:35:00|20255.9|20225.9|20247.1|20217.1|20257.3|20227.3|20243.7|20213.7|0
1651797600000|2022-05-06 00:40:00|20247.5|20217.5|20248.9|20218.9|20252.7|20222.7|20245.3|20215.3|0
1651797900000|2022-05-06 00:45:00|20248.4|20218.4|20247.2|20217.2|20255|20225|20237|20207|0
1651798200000|2022-05-06 00:50:00|20246.4|20216.4|20241.4|20211.4|20256.3|20226.3|20234.7|20204.7|0
1651798500000|2022-05-06 00:55:00|20242.3|20212.3|20219.8|20189.8|20243.2|20213.2|20213.7|20183.7|0
1651798800000|2022-05-06 01:00:00|20218.9|20188.9|20227.1|20197.1|20232.1|20202.1|20215.7|20185.7|0
1651799100000|2022-05-06 01:05:00|20226.7|20196.7|20195.6|20165.6|20232.9|20202.9|20186.6|20156.6|0
1651799400000|2022-05-06 01:10:00|20196|20166|20188.4|20158.4|20201.5|20171.5|20187.6|20157.6|0
1651799700000|2022-05-06 01:15:00|20188|20158|20249.4|20244.4|20250.4|20245.4|20137.4|20132.4|2792
1651800000000|2022-05-06 01:20:00|20246.4|20241.4|20227.9|20222.9|20255.9|20250.9|20204.4|20199.4|1291
1651800300000|2022-05-06 01:25:00|20228.4|20223.4|20263.9|20258.9|20263.9|20258.9|20201.9|20196.9|1169
1651800600000|2022-05-06 01:30:00|20264.4|20259.4|20201.4|20196.4|20278.9|20273.9|20179.9|20174.9|6360
1651800900000|2022-05-06 01:35:00|20204.4|20199.4|20230.4|20225.4|20286.4|20281.4|20196.9|20191.9|3696
1651801200000|2022-05-06 01:40:00|20228.9|20223.9|20244.9|20239.9|20297.4|20292.4|20216.9|20211.9|3178
1651801500000|2022-05-06 01:45:00|20245.4|20240.4|20231.4|20226.4|20268.9|20263.9|20214.9|20209.9|2194
1651801800000|2022-05-06 01:50:00|20230.9|20225.9|20278.9|20273.9|20285.9|20280.9|20201.4|20196.4|2278
1651802100000|2022-05-06 01:55:00|20280.9|20275.9|20236.4|20231.4|20292.9|20287.9|20220.4|20215.4|1751
1651802400000|2022-05-06 02:00:00|20236.9|20231.9|20254.7|20249.7|20277.9|20272.9|20226.4|20221.4|1726
1651802700000|2022-05-06 02:05:00|20253.2|20248.2|20213.7|20208.7|20273.7|20268.7|20213.7|20208.7|1351
1651803000000|2022-05-06 02:10:00|20210.2|20205.2|20192.7|20187.7|20213.2|20208.2|20164.7|20159.7|2441
1651803300000|2022-05-06 02:15:00|20194.7|20189.7|20197.7|20192.7|20222.7|20217.7|20173.7|20168.7|1653
1651803600000|2022-05-06 02:20:00|20198.7|20193.7|20195.2|20190.2|20225.2|20220.2|20177.2|20172.2|1414
1651803900000|2022-05-06 02:25:00|20195.7|20190.7|20210.2|20205.2|20222.2|20217.2|20161.7|20156.7|1797
1651804200000|2022-05-06 02:30:00|20211.2|20206.2|20230.2|20225.2|20272.7|20267.7|20211.2|20206.2|1900
1651804500000|2022-05-06 02:35:00|20229.7|20224.7|20169.2|20164.2|20243.7|20238.7|20169.2|20164.2|1496
1651804800000|2022-05-06 02:40:00|20169.7|20164.7|20112.7|20107.7|20174.7|20169.7|20108.2|20103.2|2790
1651805100000|2022-05-06 02:45:00|20109.7|20104.7|20060.2|20055.2|20109.7|20104.7|20039.7|20034.7|2993
1651805400000|2022-05-06 02:50:00|20058.7|20053.7|20107.7|20102.7|20108.7|20103.7|20055.7|20050.7|2046
1651805700000|2022-05-06 02:55:00|20106.7|20101.7|20105.7|20100.7|20141.7|20136.7|20091.7|20086.7|2301
1651806000000|2022-05-06 03:00:00|20106.2|20101.2|20089.7|20084.7|20120.2|20115.2|20060.7|20055.7|1524
1651806300000|2022-05-06 03:05:00|20088.2|20083.2|20057.2|20052.2|20089.2|20084.2|20051.7|20046.7|1084
1651806600000|2022-05-06 03:10:00|20056.2|20051.2|20033.7|20028.7|20085.7|20080.7|20030.7|20025.7|1475
1651806900000|2022-05-06 03:15:00|20034.2|20029.2|20002.2|19997.2|20040.2|20035.2|20000.7|19995.7|1957
1651807200000|2022-05-06 03:20:00|20002.7|19997.7|19987.7|19982.7|20014.7|20009.7|19975.7|19970.7|1661
1651807500000|2022-05-06 03:25:00|19987.2|19982.2|19961.2|19956.2|19988.7|19983.7|19947.2|19942.2|1585
1651807800000|2022-05-06 03:30:00|19961.7|19956.7|20004.2|19999.2|20007.7|20002.7|19956.7|19951.7|1584
1651808100000|2022-05-06 03:35:00|20003.7|19998.7|20012.7|20007.7|20024.2|20019.2|19986.7|19981.7|1521
1651808400000|2022-05-06 03:40:00|20011.2|20006.2|20019.7|20014.7|20023.2|20018.2|19980.7|19975.7|1046
1651808700000|2022-05-06 03:45:00|20021.7|20016.7|19986.2|19981.2|20028.7|20023.7|19984.7|19979.7|778
1651809000000|2022-05-06 03:50:00|19986.7|19981.7|19993.7|19988.7|20015.7|20010.7|19986.7|19981.7|754
1651809300000|2022-05-06 03:55:00|19994.2|19989.2|20030.7|20025.7|20031.2|20026.2|19994.2|19989.2|706
1651809600000|2022-05-06 04:00:00|20032.5|20002.5|20036.4|20006.4|20037|20007|20032.5|20002.5|1
1651809900000|2022-05-06 04:05:00|20035.9|20005.9|20035.9|20005.9|20039.9|20009.9|20035.3|20005.3|0
1651810200000|2022-05-06 04:10:00|20036.7|20006.7|20030.3|20000.3|20037.5|20007.5|20029.4|19999.4|0
1651810500000|2022-05-06 04:15:00|20031.2|20001.2|20016.4|19986.4|20031.2|20001.2|20015.1|19985.1|0
1651810800000|2022-05-06 04:20:00|20015.5|19985.5|20020.1|19990.1|20021.3|19991.3|20009.3|19979.3|0
1651811100000|2022-05-06 04:25:00|20020.5|19990.5|20019.1|19989.1|20022.3|19992.3|20013.9|19983.9|0
1651811400000|2022-05-06 04:30:00|20019.9|19989.9|20013.9|19983.9|20021.5|19991.5|20011.4|19981.4|0
1651811700000|2022-05-06 04:35:00|20013.5|19983.5|20015.8|19985.8|20019.6|19989.6|20012.8|19982.8|0
1651812000000|2022-05-06 04:40:00|20015.6|19985.6|20012|19982|20015.6|19985.6|20010.3|19980.3|0
1651812300000|2022-05-06 04:45:00|20011.7|19981.7|20008.2|19978.2|20011.7|19981.7|20001.4|19971.4|0
1651812600000|2022-05-06 04:50:00|20008.6|19978.6|20014|19984|20015.3|19985.3|20008.2|19978.2|0
1651812900000|2022-05-06 04:55:00|20014.4|19984.4|20018|19988|20018.4|19988.4|20013.1|19983.1|0
1651813200000|2022-05-06 05:00:00|20019.3|19989.3|20010.7|20005.7|20033.7|20028.7|19967.7|19962.7|2111
1651813500000|2022-05-06 05:05:00|20010.2|20005.2|20003.7|19998.7|20032.7|20027.7|19986.2|19981.2|1120
1651813800000|2022-05-06 05:10:00|20004.7|19999.7|20005.7|20000.7|20026.2|20021.2|19991.7|19986.7|842
1651814100000|2022-05-06 05:15:00|20006.7|20001.7|20017.7|20012.7|20020.7|20015.7|19977.2|19972.2|891
1651814400000|2022-05-06 05:20:00|20018.2|20013.2|20000.7|19995.7|20035.2|20030.2|19987.7|19982.7|872
1651814700000|2022-05-06 05:25:00|20001.2|19996.2|20000.2|19995.2|20015.7|20010.7|19978.2|19973.2|811
1651815000000|2022-05-06 05:30:00|19999.2|19994.2|19979.7|19974.7|20010.7|20005.7|19979.7|19974.7|885
1651815300000|2022-05-06 05:35:00|19980.2|19975.2|20045.2|20040.2|20046.7|20041.7|19962.2|19957.2|1454
1651815600000|2022-05-06 05:40:00|20044.7|20039.7|20028.2|20023.2|20053.7|20048.7|20022.7|20017.7|1219
1651815900000|2022-05-06 05:45:00|20028.7|20023.7|20004.7|19999.7|20033.7|20028.7|19990.2|19985.2|998
1651816200000|2022-05-06 05:50:00|20004.2|19999.2|20061.2|20056.2|20064.7|20059.7|20004.2|19999.2|1140
1651816500000|2022-05-06 05:55:00|20060.7|20055.7|20042.7|20037.7|20060.7|20055.7|20023.7|20018.7|821
1651816800000|2022-05-06 06:00:00|20043.7|20038.7|20066.7|20061.7|20071.2|20066.2|20014.7|20009.7|1220
1651817100000|2022-05-06 06:05:00|20062.7|20057.7|20076.7|20071.7|20095.2|20090.2|20061.7|20056.7|1538
1651817400000|2022-05-06 06:10:00|20077.2|20072.2|20082.7|20077.7|20098.2|20093.2|20066.2|20061.2|886
1651817700000|2022-05-06 06:15:00|20084.7|20079.7|20043.7|20038.7|20085.7|20080.7|20041.7|20036.7|908
1651818000000|2022-05-06 06:20:00|20044.2|20039.2|20027.7|20022.7|20055.2|20050.2|20017.2|20012.2|1016
1651818300000|2022-05-06 06:25:00|20027.2|20022.2|20016.7|20011.7|20039.2|20034.2|20010.2|20005.2|782
1651818600000|2022-05-06 06:30:00|20017.2|20012.2|20030.7|20025.7|20045.7|20040.7|20015.2|20010.2|755
1651818900000|2022-05-06 06:35:00|20031.7|20026.7|20044.7|20039.7|20059.7|20054.7|20027.2|20022.2|633
1651819200000|2022-05-06 06:40:00|20045.2|20040.2|20018.7|20013.7|20046.2|20041.2|20006.2|20001.2|733
1651819500000|2022-05-06 06:45:00|20019.2|20014.2|19988.7|19983.7|20024.7|20019.7|19988.7|19983.7|767
1651819800000|2022-05-06 06:50:00|19988.2|19983.2|19991.7|19986.7|20001.7|19996.7|19983.2|19978.2|716
1651820100000|2022-05-06 06:55:00|19991.2|19986.2|19985.7|19980.7|19998.7|19993.7|19975.2|19970.2|877
1651820400000|2022-05-06 07:00:00|19986.2|19981.2|19988.7|19983.7|19993.7|19988.7|19962.2|19957.2|1014
1651820700000|2022-05-06 07:05:00|19989.2|19984.2|19994.7|19989.7|20024.2|20019.2|19969.7|19964.7|1025
1651821000000|2022-05-06 07:10:00|19994.2|19989.2|20011.7|20006.7|20017.2|20012.2|19979.7|19974.7|730
1651821300000|2022-05-06 07:15:00|20010.7|20005.7|20010.7|20005.7|20024.2|20019.2|19998.7|19993.7|853
1651821600000|2022-05-06 07:20:00|20011.7|20006.7|19965.7|19960.7|20011.7|20006.7|19964.7|19959.7|859
1651821900000|2022-05-06 07:25:00|19966.2|19961.2|19981.7|19976.7|19984.2|19979.2|19963.2|19958.2|614
1651822200000|2022-05-06 07:30:00|19981.2|19976.2|19976.2|19971.2|19994.2|19989.2|19969.7|19964.7|844
1651822500000|2022-05-06 07:35:00|19976.7|19971.7|19959.7|19954.7|19978.2|19973.2|19959.2|19954.2|764
1651822800000|2022-05-06 07:40:00|19961.7|19956.7|19965.7|19960.7|19976.2|19971.2|19947.7|19942.7|1337
1651823100000|2022-05-06 07:45:00|19966.2|19961.2|19984.7|19979.7|19988.7|19983.7|19944.7|19939.7|1377
1651823400000|2022-05-06 07:50:00|19984.2|19979.2|19991.7|19986.7|20002.2|19997.2|19948.2|19943.2|1870
1651823700000|2022-05-06 07:55:00|19990.7|19985.7|20011.2|20006.2|20011.2|20006.2|19976.2|19971.2|1611
1651824000000|2022-05-06 08:00:00|20009.7|20004.7|19981.2|19976.2|20018.2|20013.2|19966.7|19961.7|1692
1651824300000|2022-05-06 08:05:00|19980.7|19975.7|19981.7|19976.7|20019.2|20014.2|19966.2|19961.2|3349
1651824600000|2022-05-06 08:10:00|19979.2|19974.2|19979.7|19974.7|19984.7|19979.7|19955.2|19950.2|1612
1651824900000|2022-05-06 08:15:00|19978.2|19973.2|19998.7|19993.7|20007.2|20002.2|19959.7|19954.7|818
1651825200000|2022-05-06 08:20:00|19999.2|19994.2|19995.2|19990.2|20027.2|20022.2|19985.2|19980.2|1280
1651825500000|2022-05-06 08:25:00|19994.2|19989.2|19968.7|19963.7|20000.2|19995.2|19962.2|19957.2|1188
1651825800000|2022-05-06 08:30:00|19980.3|19950.3|20002.5|19972.5|20013.6|19983.6|19978.7|19948.7|0
1651826100000|2022-05-06 08:35:00|20002.1|19972.1|19994.4|19964.4|20002.8|19972.8|19986.8|19956.8|0
1651826400000|2022-05-06 08:40:00|19994|19964|19972.3|19942.3|19996.2|19966.2|19970.6|19940.6|0
1651826700000|2022-05-06 08:45:00|19972.8|19942.8|19975|19945|19986.6|19956.6|19969.1|19939.1|0
1651827000000|2022-05-06 08:50:00|19975.9|19945.9|19984|19954|19993.1|19963.1|19922|19892|0
1651827300000|2022-05-06 08:55:00|19983.2|19953.2|19925.2|19895.2|20004.8|19974.8|19916.6|19886.6|0
1651827600000|2022-05-06 09:00:00|19925.6|19895.6|19956|19926|19956.4|19926.4|19925.6|19895.6|0
1651827900000|2022-05-06 09:05:00|19955.6|19925.6|19942.9|19912.9|19961.1|19931.1|19939.5|19909.5|0
1651828200000|2022-05-06 09:10:00|19942|19912|19950.6|19920.6|19963.3|19933.3|19942|19912|0
1651828500000|2022-05-06 09:15:00|19950.2|19920.2|19971.2|19963.2|19980.7|19972.7|19939.2|19920.2|797
1651828800000|2022-05-06 09:20:00|19972.2|19964.2|19968.2|19960.2|19992.7|19984.7|19954.2|19946.2|248
1651829100000|2022-05-06 09:25:00|19968.7|19960.7|19962.7|19954.7|19973.7|19965.7|19955.7|19947.7|68
1651829400000|2022-05-06 09:30:00|19962.2|19954.2|19997.7|19989.7|20009.2|20001.2|19958.7|19950.7|187
1651829700000|2022-05-06 09:35:00|19998.2|19990.2|20011.7|20003.7|20014.2|20006.2|19985.2|19977.2|119
1651830000000|2022-05-06 09:40:00|20010.7|20002.7|20015.7|20007.7|20024.7|20016.7|20003.7|19995.7|85
1651830300000|2022-05-06 09:45:00|20016.2|20008.2|20050.2|20042.2|20055.2|20047.2|20015.2|20007.2|441
1651830600000|2022-05-06 09:50:00|20049.7|20041.7|20050.7|20042.7|20054.2|20046.2|20038.7|20030.7|144
1651830900000|2022-05-06 09:55:00|20050.2|20042.2|20065.2|20057.2|20071.7|20063.7|20045.2|20037.2|114
1651831200000|2022-05-06 10:00:00|20065.7|20057.7|20054.7|20046.7|20069.7|20061.7|20050.2|20042.2|98
1651831500000|2022-05-06 10:05:00|20053.2|20045.2|20061.7|20053.7|20066.7|20058.7|20049.7|20041.7|78
1651831800000|2022-05-06 10:10:00|20061.2|20053.2|20047.2|20039.2|20065.2|20057.2|20041.2|20033.2|119
1651832100000|2022-05-06 10:15:00|20046.7|20038.7|20045.2|20037.2|20051.7|20043.7|20031.2|20023.2|65
1651832400000|2022-05-06 10:20:00|20043.7|20035.7|20056.2|20048.2|20060.2|20052.2|20033.7|20025.7|73
1651832700000|2022-05-06 10:25:00|20055.7|20047.7|20068.7|20060.7|20074.2|20066.2|20055.7|20047.7|89
1651833000000|2022-05-06 10:30:00|20068.2|20060.2|20061.7|20053.7|20084.7|20076.7|20061.7|20053.7|129
1651833300000|2022-05-06 10:35:00|20060.7|20052.7|20069.7|20061.7|20070.7|20062.7|20053.7|20045.7|48
1651833600000|2022-05-06 10:40:00|20070.2|20062.2|20060.2|20052.2|20071.2|20063.2|20055.7|20047.7|29
1651833900000|2022-05-06 10:45:00|20060.7|20052.7|20054.7|20046.7|20068.2|20060.2|20054.2|20046.2|71
1651834200000|2022-05-06 10:50:00|20055.2|20047.2|20050.2|20042.2|20060.2|20052.2|20035.7|20027.7|128
1651834500000|2022-05-06 10:55:00|20049.7|20041.7|20046.7|20038.7|20054.2|20046.2|20036.7|20028.7|67
1651834800000|2022-05-06 11:00:00|20047.2|20039.2|20038.2|20030.2|20049.2|20041.2|20028.7|20020.7|63
1651835100000|2022-05-06 11:05:00|20038.7|20030.7|20033.2|20025.2|20041.7|20033.7|20028.7|20020.7|63
1651835400000|2022-05-06 11:10:00|20033.7|20025.7|20005.7|19997.7|20034.2|20026.2|20000.2|19992.2|95
1651835700000|2022-05-06 11:15:00|20006.2|19998.2|19999.7|19991.7|20012.2|20004.2|19996.7|19988.7|84
1651836000000|2022-05-06 11:20:00|20001.2|19993.2|20022.7|20014.7|20023.2|20015.2|19999.2|19991.2|96
1651836300000|2022-05-06 11:25:00|20022.2|20014.2|20013.2|20005.2|20022.7|20014.7|20003.7|19995.7|68
1651836600000|2022-05-06 11:30:00|20012.7|20004.7|20008.2|20000.2|20014.7|20006.7|19996.7|19988.7|52
1651836900000|2022-05-06 11:35:00|20008.7|20000.7|20015.7|20007.7|20017.7|20009.7|20002.7|19994.7|46
1651837200000|2022-05-06 11:40:00|20014.2|20006.2|20016.2|20008.2|20017.7|20009.7|20003.7|19995.7|51
1651837500000|2022-05-06 11:45:00|20016.7|20008.7|20018.2|20010.2|20022.2|20014.2|20011.2|20003.2|24
1651837800000|2022-05-06 11:50:00|20018.7|20010.7|20021.2|20013.2|20025.2|20017.2|20017.2|20009.2|66
1651838100000|2022-05-06 11:55:00|20021.7|20013.7|20025.2|20017.2|20031.7|20023.7|20016.7|20008.7|100
1651838400000|2022-05-06 12:00:00|20023.7|20015.7|20036.7|20028.7|20037.7|20029.7|20022.2|20014.2|95
1651838700000|2022-05-06 12:05:00|20036.2|20028.2|20052.2|20044.2|20054.7|20046.7|20028.2|20020.2|94
1651839000000|2022-05-06 12:10:00|20052.7|20044.7|20046.7|20038.7|20057.7|20049.7|20044.2|20036.2|73
1651839300000|2022-05-06 12:15:00|20045.7|20037.7|20055.2|20047.2|20059.2|20051.2|20045.2|20037.2|38
1651839600000|2022-05-06 12:20:00|20054.7|20046.7|20048.7|20040.7|20054.7|20046.7|20043.7|20035.7|39
1651839900000|2022-05-06 12:25:00|20049.2|20041.2|20055.2|20047.2|20061.7|20053.7|20044.2|20036.2|146
1651840200000|2022-05-06 12:30:00|20057.7|20049.7|20107.7|20099.7|20121.2|20113.2|20056.2|20048.2|558
1651840500000|2022-05-06 12:35:00|20108.2|20100.2|20125.2|20117.2|20144.7|20136.7|20087.2|20079.2|346
1651840800000|2022-05-06 12:40:00|20121.7|20113.7|20078.7|20070.7|20133.7|20125.7|20074.2|20066.2|218
1651841100000|2022-05-06 12:45:00|20079.2|20071.2|20022.2|20014.2|20082.7|20074.7|20019.7|20011.7|235
1651841400000|2022-05-06 12:50:00|20022.7|20014.7|20010.2|20002.2|20042.2|20034.2|19998.7|19990.7|312
1651841700000|2022-05-06 12:55:00|20010.7|20002.7|19981.7|19973.7|20016.2|20008.2|19981.7|19973.7|207
1651842000000|2022-05-06 13:00:00|19982.2|19974.2|19971.7|19963.7|20008.2|20000.2|19970.2|19962.2|244
1651842300000|2022-05-06 13:05:00|19973.7|19965.7|19980.2|19972.2|19994.7|19986.7|19973.2|19965.2|90
1651842600000|2022-05-06 13:10:00|19979.7|19971.7|20004.7|19996.7|20006.2|19998.2|19969.2|19961.2|294
1651842900000|2022-05-06 13:15:00|20005.2|19997.2|20005.2|19997.2|20012.2|20004.2|19986.2|19978.2|106
1651843200000|2022-05-06 13:20:00|20005.7|19997.7|20005.2|19997.2|20026.2|20018.2|20000.2|19992.2|150
1651843500000|2022-05-06 13:25:00|20006.2|19998.2|20021.7|20013.7|20039.2|20031.2|20001.2|19993.2|266
1651843800000|2022-05-06 13:30:00|20023.2|20015.2|19941.2|19933.2|20052.7|20044.7|19935.2|19927.2|668
1651844100000|2022-05-06 13:35:00|19940.7|19932.7|19852.2|19844.2|19941.2|19933.2|19836.7|19828.7|998
1651844400000|2022-05-06 13:40:00|19851.7|19843.7|19855.7|19847.7|19914.7|19906.7|19847.7|19839.7|563
1651844700000|2022-05-06 13:45:00|19856.2|19848.2|19880.7|19872.7|19888.7|19880.7|19832.2|19824.2|499
1651845000000|2022-05-06 13:50:00|19879.7|19871.7|19828.7|19820.7|19881.7|19873.7|19828.2|19820.2|530
1651845300000|2022-05-06 13:55:00|19829.2|19821.2|19756.7|19748.7|19842.7|19834.7|19689.7|19681.7|2418
1651845600000|2022-05-06 14:00:00|19762.2|19754.2|19825.2|19817.2|19825.7|19817.7|19738.2|19730.2|1041
1651845900000|2022-05-06 14:05:00|19825.7|19817.7|19831.2|19823.2|19887.7|19879.7|19820.7|19812.7|706
1651846200000|2022-05-06 14:10:00|19831.7|19823.7|19853.2|19845.2|19869.7|19861.7|19811.7|19803.7|504
1651846500000|2022-05-06 14:15:00|19852.7|19844.7|19917.7|19909.7|19947.2|19939.2|19849.7|19841.7|862
1651846800000|2022-05-06 14:20:00|19914.7|19906.7|19915.2|19907.2|19926.7|19918.7|19877.2|19869.2|597
1651847100000|2022-05-06 14:25:00|19914.7|19906.7|19873.2|19865.2|19946.7|19938.7|19871.7|19863.7|462
1651847400000|2022-05-06 14:30:00|19872.2|19864.2|19836.2|19828.2|19892.2|19884.2|19828.2|19820.2|455
1651847700000|2022-05-06 14:35:00|19836.7|19828.7|19805.2|19797.2|19854.7|19846.7|19787.2|19779.2|422
1651848000000|2022-05-06 14:40:00|19806.2|19798.2|19816.2|19808.2|19831.7|19823.7|19790.2|19782.2|435
1651848300000|2022-05-06 14:45:00|19815.7|19807.7|19885.2|19877.2|19895.7|19887.7|19805.2|19797.2|442
1651848600000|2022-05-06 14:50:00|19886.7|19878.7|19900.7|19892.7|19903.2|19895.2|19851.2|19843.2|352
1651848900000|2022-05-06 14:55:00|19902.7|19894.7|19910.7|19902.7|19930.7|19922.7|19882.2|19874.2|376
1651849200000|2022-05-06 15:00:00|19908.7|19900.7|19883.7|19875.7|19923.2|19915.2|19881.7|19873.7|339
1651849500000|2022-05-06 15:05:00|19884.7|19876.7|19902.2|19894.2|19907.7|19899.7|19874.2|19866.2|238
1651849800000|2022-05-06 15:10:00|19902.7|19894.7|19910.7|19902.7|19912.7|19904.7|19868.2|19860.2|156
1651850100000|2022-05-06 15:15:00|19911.2|19903.2|19937.7|19929.7|19952.7|19944.7|19902.2|19894.2|326
1651850400000|2022-05-06 15:20:00|19938.2|19930.2|19969.7|19961.7|19976.7|19968.7|19923.2|19915.2|308
1651850700000|2022-05-06 15:25:00|19970.2|19962.2|19965.2|19957.2|19974.2|19966.2|19946.2|19938.2|385
1651851000000|2022-05-06 15:30:00|19966.7|19958.7|19895.2|19887.2|19968.7|19960.7|19888.2|19880.2|385
1651851300000|2022-05-06 15:35:00|19895.7|19887.7|19864.7|19856.7|19902.7|19894.7|19860.2|19852.2|368
1651851600000|2022-05-06 15:40:00|19864.2|19856.2|19868.7|19860.7|19885.7|19877.7|19848.7|19840.7|225
1651851900000|2022-05-06 15:45:00|19869.2|19861.2|19886.7|19878.7|19887.2|19879.2|19854.2|19846.2|108
1651852200000|2022-05-06 15:50:00|19882.2|19874.2|19870.7|19862.7|19910.2|19902.2|19860.7|19852.7|184
1651852500000|2022-05-06 15:55:00|19870.2|19862.2|19828.7|19820.7|19884.2|19876.2|19822.2|19814.2|213
1651852800000|2022-05-06 16:00:00|19828.2|19820.2|19860.2|19852.2|19868.2|19860.2|19818.7|19810.7|244
1651853100000|2022-05-06 16:05:00|19861.2|19853.2|19871.7|19863.7|19901.2|19893.2|19853.7|19845.7|142
1651853400000|2022-05-06 16:10:00|19872.2|19864.2|19843.2|19835.2|19874.2|19866.2|19826.7|19818.7|150
1651853700000|2022-05-06 16:15:00|19842.7|19834.7|19834.2|19826.2|19862.2|19854.2|19827.2|19819.2|102
1651854000000|2022-05-06 16:20:00|19833.7|19825.7|19876.7|19868.7|19892.2|19884.2|19830.7|19822.7|137
1651854300000|2022-05-06 16:25:00|19877.2|19869.2|19892.7|19884.7|19901.2|19893.2|19876.2|19868.2|98
1651854600000|2022-05-06 16:30:00|19894.7|19886.7|19899.7|19891.7|19903.7|19895.7|19870.2|19862.2|71
1651854900000|2022-05-06 16:35:00|19900.2|19892.2|19889.7|19881.7|19914.7|19906.7|19870.7|19862.7|98
1651855200000|2022-05-06 16:40:00|19890.2|19882.2|19902.2|19894.2|19908.7|19900.7|19875.7|19867.7|101
1651855500000|2022-05-06 16:45:00|19901.7|19893.7|19898.7|19890.7|19916.2|19908.2|19897.2|19889.2|55
1651855800000|2022-05-06 16:50:00|19900.7|19892.7|19905.2|19897.2|19920.2|19912.2|19876.2|19868.2|149
1651856100000|2022-05-06 16:55:00|19904.7|19896.7|19932.2|19924.2|19937.2|19929.2|19896.2|19888.2|162
1651856400000|2022-05-06 17:00:00|19933.2|19925.2|19956.2|19948.2|19961.2|19953.2|19920.2|19912.2|196
1651856700000|2022-05-06 17:05:00|19955.7|19947.7|19925.7|19917.7|19955.7|19947.7|19919.7|19911.7|106
1651857000000|2022-05-06 17:10:00|19925.2|19917.2|19902.7|19894.7|19929.7|19921.7|19901.2|19893.2|72
1651857300000|2022-05-06 17:15:00|19903.7|19895.7|19876.2|19868.2|19915.7|19907.7|19873.2|19865.2|117
1651857600000|2022-05-06 17:20:00|19875.7|19867.7|19887.2|19879.2|19905.2|19897.2|19867.2|19859.2|90
1651857900000|2022-05-06 17:25:00|19887.7|19879.7|19885.2|19877.2|19896.2|19888.2|19869.2|19861.2|90
1651858200000|2022-05-06 17:30:00|19884.7|19876.7|19895.7|19887.7|19900.2|19892.2|19873.2|19865.2|92
1651858500000|2022-05-06 17:35:00|19896.2|19888.2|19853.2|19845.2|19900.2|19892.2|19849.2|19841.2|115
1651858800000|2022-05-06 17:40:00|19852.7|19844.7|19863.2|19855.2|19880.7|19872.7|19844.2|19836.2|65
1651859100000|2022-05-06 17:45:00|19862.7|19854.7|19860.7|19852.7|19876.2|19868.2|19845.7|19837.7|63
1651859400000|2022-05-06 17:50:00|19861.2|19853.2|19821.7|19813.7|19863.2|19855.2|19818.7|19810.7|95
1651859700000|2022-05-06 17:55:00|19821.2|19813.2|19819.7|19811.7|19825.2|19817.2|19809.7|19801.7|151
1651860000000|2022-05-06 18:00:00|19818.2|19810.2|19814.2|19806.2|19832.7|19824.7|19810.2|19802.2|93
1651860300000|2022-05-06 18:05:00|19814.7|19806.7|19775.7|19767.7|19814.7|19806.7|19775.2|19767.2|145
1651860600000|2022-05-06 18:10:00|19776.2|19768.2|19792.2|19784.2|19808.2|19800.2|19775.2|19767.2|108
1651860900000|2022-05-06 18:15:00|19793.2|19785.2|19789.7|19781.7|19809.7|19801.7|19782.7|19774.7|44
1651861200000|2022-05-06 18:20:00|19789.2|19781.2|19780.7|19772.7|19795.2|19787.2|19770.2|19762.2|63
1651861500000|2022-05-06 18:25:00|19779.7|19771.7|19777.2|19769.2|19783.7|19775.7|19765.2|19757.2|37
1651861800000|2022-05-06 18:30:00|19776.7|19768.7|19766.7|19758.7|19788.2|19780.2|19756.2|19748.2|116
1651862100000|2022-05-06 18:35:00|19767.2|19759.2|19765.7|19757.7|19775.7|19767.7|19756.7|19748.7|70
1651862400000|2022-05-06 18:40:00|19766.2|19758.2|19762.2|19754.2|19781.7|19773.7|19762.2|19754.2|65
1651862700000|2022-05-06 18:45:00|19762.7|19754.7|19784.7|19776.7|19792.2|19784.2|19760.2|19752.2|82
1651863000000|2022-05-06 18:50:00|19784.2|19776.2|19800.7|19792.7|19813.2|19805.2|19783.2|19775.2|112
1651863300000|2022-05-06 18:55:00|19801.2|19793.2|19771.8|19741.8|19809.2|19801.2|19771.1|19741.1|106
1651863600000|2022-05-06 19:00:00|19771.6|19741.6|19770.6|19740.6|19774.8|19744.8|19746.6|19716.6|0
1651863900000|2022-05-06 19:05:00|19769.9|19739.9|19763|19733|19780|19750|19744.5|19714.5|0
1651864200000|2022-05-06 19:10:00|19763.1|19733.1|19764.8|19734.8|19780.4|19750.4|19762.5|19732.5|0
1651864500000|2022-05-06 19:15:00|19765.1|19735.1|19760.8|19730.8|19772.4|19742.4|19739.3|19709.3|0
1651864800000|2022-05-06 19:20:00|19761|19731|19734.2|19704.2|19762.2|19732.2|19733.7|19703.7|0
1651865100000|2022-05-06 19:25:00|19734.3|19704.3|19765.9|19735.9|19768.9|19738.9|19731.9|19701.9|0
1651865400000|2022-05-06 19:30:00|19765.8|19735.8|19787.5|19757.5|19793.1|19763.1|19760.2|19730.2|0
1651865700000|2022-05-06 19:35:00|19787|19757|19855.5|19825.5|19861.1|19831.1|19787|19757|0
1651866000000|2022-05-06 19:40:00|19855.9|19825.9|19841.1|19811.1|19860.6|19830.6|19831.2|19801.2|0
1651866300000|2022-05-06 19:45:00|19840.9|19810.9|19844.6|19814.6|19860.1|19830.1|19822|19792|0
1651866600000|2022-05-06 19:50:00|19844.5|19814.5|19812.1|19782.1|19869.7|19839.7|19811.2|19781.2|0
1651866900000|2022-05-06 19:55:00|19811.2|19781.2|19799.3|19769.3|19817.4|19787.4|19794.1|19764.1|0
1651867200000|2022-05-06 20:00:00|19799|19769|19759.2|19729.2|19799|19769|19758.2|19728.2|0
1651867500000|2022-05-06 20:05:00|19757.5|19727.5|19767.5|19737.5|19775.3|19745.3|19752.3|19722.3|0
1651867800000|2022-05-06 20:10:00|19766.6|19736.6|19749.4|19719.4|19769.4|19739.4|19746.4|19716.4|0
1651868100000|2022-05-06 20:15:00|19748.5|19718.5|19763.4|19733.4|19764.3|19734.3|19741.6|19711.6|0
1651868400000|2022-05-06 20:20:00|19763.8|19733.8|19750.5|19720.5|19766.5|19736.5|19750.5|19720.5|0
1651868700000|2022-05-06 20:25:00|19750.9|19720.9|19759.8|19729.8|19762.3|19732.3|19750.5|19720.5|0
1651869000000|2022-05-06 20:30:00|19758|19728|19757.8|19727.8|19760.8|19730.8|19754.4|19724.4|0
1651869300000|2022-05-06 20:35:00|19758.2|19728.2|19765.3|19735.3|19767.3|19737.3|19757.8|19727.8|0
1651869600000|2022-05-06 20:40:00|19764.5|19734.5|19762.5|19732.5|19768.3|19738.3|19759.9|19729.9|0
1651869900000|2022-05-06 20:45:00|19763.8|19733.8|19781.2|19751.2|19783.2|19753.2|19761.1|19731.1|0
1651870200000|2022-05-06 20:50:00|19782|19752|19787.7|19757.7|19787.7|19757.7|19772.4|19742.4|0
1651870500000|2022-05-06 20:55:00|19787.3|19757.3|19773.1|19743.1|19787.8|19757.8|19771.6|19741.6|0
1652047200000|2022-05-08 22:00:00|19643|19613|19631.9|19601.9|19645.1|19615.1|19612.4|19582.4|0
1652047500000|2022-05-08 22:05:00|19631.4|19601.4|19642.1|19612.1|19644.8|19614.8|19608.5|19578.5|0
1652047800000|2022-05-08 22:10:00|19643.4|19613.4|19644.2|19614.2|19652.9|19622.9|19633|19603|0
1652048100000|2022-05-08 22:15:00|19643.8|19613.8|19663.3|19633.3|19676.4|19646.4|19643.7|19613.7|0
1652048400000|2022-05-08 22:20:00|19662.4|19632.4|19683.5|19653.5|19684.6|19654.6|19653|19623|0
1652048700000|2022-05-08 22:25:00|19683.6|19653.6|19683.2|19653.2|19690.1|19660.1|19680.4|19650.4|0
1652049000000|2022-05-08 22:30:00|19684.1|19654.1|19691.7|19661.7|19697|19667|19677.6|19647.6|0
1652049300000|2022-05-08 22:35:00|19690.4|19660.4|19699.7|19669.7|19701.1|19671.1|19690.2|19660.2|0
1652049600000|2022-05-08 22:40:00|19699.6|19669.6|19687.7|19657.7|19701.4|19671.4|19684.3|19654.3|0
1652049900000|2022-05-08 22:45:00|19688.2|19658.2|19693.1|19663.1|19697.9|19667.9|19683.8|19653.8|0
1652050200000|2022-05-08 22:50:00|19693.5|19663.5|19693.7|19663.7|19705.2|19675.2|19691.7|19661.7|0
1652050500000|2022-05-08 22:55:00|19694.6|19664.6|19686.3|19656.3|19697.1|19667.1|19684.9|19654.9|0
1652050800000|2022-05-08 23:00:00|19685.8|19655.8|19675.9|19645.9|19692|19662|19671.6|19641.6|0
1652051100000|2022-05-08 23:05:00|19676.3|19646.3|19674.4|19644.4|19679.3|19649.3|19658.2|19628.2|0
1652051400000|2022-05-08 23:10:00|19674|19644|19675.6|19645.6|19676|19646|19664.9|19634.9|0
1652051700000|2022-05-08 23:15:00|19675.2|19645.2|19676.5|19646.5|19680|19650|19664.7|19634.7|0
1652052000000|2022-05-08 23:20:00|19676.1|19646.1|19674.6|19644.6|19678.6|19648.6|19668.9|19638.9|0
1652052300000|2022-05-08 23:25:00|19674.1|19644.1|19656.3|19626.3|19675.6|19645.6|19652|19622|0
1652052600000|2022-05-08 23:30:00|19656.2|19626.2|19642.6|19612.6|19661.8|19631.8|19640.2|19610.2|0
1652052900000|2022-05-08 23:35:00|19641.7|19611.7|19646.6|19616.6|19652.1|19622.1|19641.6|19611.6|0
1652053200000|2022-05-08 23:40:00|19646.1|19616.1|19658.9|19628.9|19660.4|19630.4|19633.8|19603.8|0
1652053500000|2022-05-08 23:45:00|19658.5|19628.5|19639.3|19609.3|19668.1|19638.1|19638.4|19608.4|0
1652053800000|2022-05-08 23:50:00|19638.9|19608.9|19636.8|19606.8|19643.8|19613.8|19621.9|19591.9|0
1652054100000|2022-05-08 23:55:00|19636.4|19606.4|19646.9|19616.9|19647.9|19617.9|19626.4|19596.4|0
1652054400000|2022-05-09 00:00:00|19646.1|19616.1|19646|19616|19665.9|19635.9|19636.3|19606.3|0
1652054700000|2022-05-09 00:05:00|19646.8|19616.8|19650.4|19620.4|19652.5|19622.5|19642|19612|0
1652055000000|2022-05-09 00:10:00|19649.6|19619.6|19653.4|19623.4|19657.4|19627.4|19644.9|19614.9|0
1652055300000|2022-05-09 00:15:00|19655.1|19625.1|19646.8|19616.8|19658.6|19628.6|19642.4|19612.4|0
1652055600000|2022-05-09 00:20:00|19647.2|19617.2|19649.6|19619.6|19659.6|19629.6|19645.4|19615.4|0
1652055900000|2022-05-09 00:25:00|19649.2|19619.2|19648.5|19618.5|19652.9|19622.9|19647.9|19617.9|0
1652056200000|2022-05-09 00:30:00|19649|19619|19634.3|19604.3|19649.9|19619.9|19634.3|19604.3|0
1652056500000|2022-05-09 00:35:00|19634.8|19604.8|19622.1|19592.1|19634.8|19604.8|19620.9|19590.9|0
1652056800000|2022-05-09 00:40:00|19622.5|19592.5|19622|19592|19633.2|19603.2|19621.1|19591.1|0
1652057100000|2022-05-09 00:45:00|19622.9|19592.9|19615.2|19585.2|19628.2|19598.2|19612|19582|0
1652057400000|2022-05-09 00:50:00|19616.1|19586.1|19608.5|19578.5|19616.1|19586.1|19604.3|19574.3|0
1652057700000|2022-05-09 00:55:00|19609.3|19579.3|19605.6|19575.6|19611.6|19581.6|19600.1|19570.1|0
1652058000000|2022-05-09 01:00:00|19606.4|19576.4|19583.1|19553.1|19610|19580|19576|19546|0
1652058300000|2022-05-09 01:05:00|19582.2|19552.2|19587.7|19557.7|19601.3|19571.3|19582.2|19552.2|0
1652058600000|2022-05-09 01:10:00|19588.6|19558.6|19568|19538|19598.8|19568.8|19564|19534|0
1652058900000|2022-05-09 01:15:00|19574.1|19544.1|19602.8|19572.8|19606.2|19576.2|19574.1|19544.1|0
1652059200000|2022-05-09 01:20:00|19603.7|19573.7|19622.5|19592.5|19624.1|19594.1|19603.7|19573.7|0
1652059500000|2022-05-09 01:25:00|19621.6|19591.6|19608.1|19578.1|19626.4|19596.4|19603|19573|0
1652059800000|2022-05-09 01:30:00|19608.5|19578.5|19657.3|19627.3|19658.1|19628.1|19603.3|19573.3|0
1652060100000|2022-05-09 01:35:00|19657|19627|19629.1|19599.1|19657.3|19627.3|19626|19596|0
1652060400000|2022-05-09 01:40:00|19628.7|19598.7|19641.2|19611.2|19644.6|19614.6|19628.7|19598.7|0
1652060700000|2022-05-09 01:45:00|19641.7|19611.7|19629.7|19599.7|19654.1|19624.1|19628.8|19598.8|0
1652061000000|2022-05-09 01:50:00|19630.1|19600.1|19637.9|19607.9|19645.3|19615.3|19629.7|19599.7|0
1652061300000|2022-05-09 01:55:00|19637.5|19607.5|19634.6|19604.6|19641.5|19611.5|19631|19601|0
1652061600000|2022-05-09 02:00:00|19635|19605|19620.6|19590.6|19639|19609|19620.6|19590.6|0
1652061900000|2022-05-09 02:05:00|19620.2|19590.2|19627.1|19597.1|19634.1|19604.1|19618.9|19588.9|0
1652062200000|2022-05-09 02:10:00|19626.7|19596.7|19625|19595|19628.5|19598.5|19617|19587|0
1652062500000|2022-05-09 02:15:00|19624.1|19594.1|19628.1|19598.1|19628.8|19598.8|19620.5|19590.5|0
1652062800000|2022-05-09 02:20:00|19627.7|19597.7|19621.3|19591.3|19628.1|19598.1|19618.8|19588.8|0
1652063100000|2022-05-09 02:25:00|19620.8|19590.8|19621|19591|19624.1|19594.1|19613.5|19583.5|0
1652063400000|2022-05-09 02:30:00|19620.2|19590.2|19625.3|19595.3|19627.5|19597.5|19615.6|19585.6|0
1652063700000|2022-05-09 02:35:00|19625.7|19595.7|19624.1|19594.1|19625.7|19595.7|19618.8|19588.8|0
1652064000000|2022-05-09 02:40:00|19623.2|19593.2|19623.5|19593.5|19627.7|19597.7|19621.6|19591.6|0
1652064300000|2022-05-09 02:45:00|19623|19593|19627.7|19597.7|19629.9|19599.9|19622.2|19592.2|0
1652064600000|2022-05-09 02:50:00|19627.3|19597.3|19630.5|19600.5|19630.9|19600.9|19626|19596|0
1652064900000|2022-05-09 02:55:00|19630.9|19600.9|19644.1|19614.1|19644.9|19614.9|19630.9|19600.9|0
1652065200000|2022-05-09 03:00:00|19644.9|19614.9|19647.5|19617.5|19647.5|19617.5|19640.9|19610.9|0
1652065500000|2022-05-09 03:05:00|19648.4|19618.4|19662.9|19632.9|19678.6|19648.6|19647|19617|0
1652065800000|2022-05-09 03:10:00|19662.4|19632.4|19661.9|19631.9|19669.2|19639.2|19659.6|19629.6|0
1652066100000|2022-05-09 03:15:00|19661.5|19631.5|19668.6|19638.6|19673.9|19643.9|19660.2|19630.2|0
1652066400000|2022-05-09 03:20:00|19669.1|19639.1|19677.3|19647.3|19679.5|19649.5|19669.1|19639.1|0
1652066700000|2022-05-09 03:25:00|19676.9|19646.9|19673|19643|19684.7|19654.7|19672.5|19642.5|0
1652067000000|2022-05-09 03:30:00|19672.5|19642.5|19677.2|19647.2|19688|19658|19672.5|19642.5|0
1652067300000|2022-05-09 03:35:00|19676.7|19646.7|19676.9|19646.9|19680.3|19650.3|19672.4|19642.4|0
1652067600000|2022-05-09 03:40:00|19677.3|19647.3|19673.8|19643.8|19682.7|19652.7|19670.3|19640.3|0
1652067900000|2022-05-09 03:45:00|19673|19643|19669|19639|19675.6|19645.6|19669|19639|0
1652068200000|2022-05-09 03:50:00|19669.4|19639.4|19676.2|19646.2|19681.5|19651.5|19668.7|19638.7|0
1652068500000|2022-05-09 03:55:00|19676.6|19646.6|19678.6|19648.6|19679.3|19649.3|19672.7|19642.7|0
1652068800000|2022-05-09 04:00:00|19679.1|19649.1|19671.2|19641.2|19679.1|19649.1|19671.2|19641.2|0
1652069100000|2022-05-09 04:05:00|19671.6|19641.6|19675.1|19645.1|19679.9|19649.9|19670.8|19640.8|0
1652069400000|2022-05-09 04:10:00|19674.6|19644.6|19671.7|19641.7|19675.3|19645.3|19667.7|19637.7|0
1652069700000|2022-05-09 04:15:00|19671.4|19641.4|19672.7|19642.7|19672.7|19642.7|19667.4|19637.4|0
1652070000000|2022-05-09 04:20:00|19673.2|19643.2|19666.9|19636.9|19674.5|19644.5|19665.2|19635.2|0
1652070300000|2022-05-09 04:25:00|19667.4|19637.4|19668.3|19638.3|19669.6|19639.6|19666.5|19636.5|0
1652070600000|2022-05-09 04:30:00|19668.7|19638.7|19661.5|19631.5|19669.1|19639.1|19661.5|19631.5|0
1652070900000|2022-05-09 04:35:00|19661|19631|19663.8|19633.8|19666.5|19636.5|19658.8|19628.8|0
1652071200000|2022-05-09 04:40:00|19663.3|19633.3|19659.8|19629.8|19667.7|19637.7|19659|19629|0
1652071500000|2022-05-09 04:45:00|19659|19629|19661.5|19631.5|19664.3|19634.3|19659|19629|0
1652071800000|2022-05-09 04:50:00|19661.2|19631.2|19660.6|19630.6|19663.4|19633.4|19659.8|19629.8|0
1652072100000|2022-05-09 04:55:00|19659.8|19629.8|19656.7|19626.7|19661.5|19631.5|19656.7|19626.7|0
1652072400000|2022-05-09 05:00:00|19653.6|19623.6|19648.2|19618.2|19655.6|19625.6|19645.3|19615.3|0
1652072700000|2022-05-09 05:05:00|19647.4|19617.4|19666.2|19636.2|19671|19641|19643.4|19613.4|0
1652073000000|2022-05-09 05:10:00|19665.4|19635.4|19653.9|19623.9|19666.2|19636.2|19643.4|19613.4|0
1652073300000|2022-05-09 05:15:00|19654.3|19624.3|19644.6|19614.6|19655.6|19625.6|19641.4|19611.4|0
1652073600000|2022-05-09 05:20:00|19644.2|19614.2|19646.9|19616.9|19651.7|19621.7|19643.4|19613.4|0
1652073900000|2022-05-09 05:25:00|19644.3|19614.3|19644.1|19614.1|19646.6|19616.6|19641.2|19611.2|0
1652074200000|2022-05-09 05:30:00|19643.2|19613.2|19643.6|19613.6|19655.4|19625.4|19642.3|19612.3|0
1652074500000|2022-05-09 05:35:00|19643.1|19613.1|19649.2|19619.2|19656.1|19626.1|19634.2|19604.2|0
1652074800000|2022-05-09 05:40:00|19647.9|19617.9|19644.8|19614.8|19647.9|19617.9|19639.9|19609.9|0
1652075100000|2022-05-09 05:45:00|19645.2|19615.2|19639.8|19609.8|19647.4|19617.4|19637.2|19607.2|0
1652075400000|2022-05-09 05:50:00|19640.2|19610.2|19649.6|19619.6|19650.1|19620.1|19638|19608|0
1652075700000|2022-05-09 05:55:00|19649.2|19619.2|19632.1|19602.1|19649.6|19619.6|19631.6|19601.6|0
1652076000000|2022-05-09 06:00:00|19631.2|19601.2|19674.4|19644.4|19680.3|19650.3|19631.2|19601.2|0
1652076300000|2022-05-09 06:05:00|19674.9|19644.9|19672.8|19642.8|19681.5|19651.5|19662.9|19632.9|0
1652076600000|2022-05-09 06:10:00|19673.2|19643.2|19681.9|19651.9|19686.9|19656.9|19671.9|19641.9|0
1652076900000|2022-05-09 06:15:00|19682.2|19652.2|19678.3|19648.3|19684.2|19654.2|19671.4|19641.4|0
1652077200000|2022-05-09 06:20:00|19678.1|19648.1|19671.4|19641.4|19683.3|19653.3|19670.9|19640.9|0
1652077500000|2022-05-09 06:25:00|19672.2|19642.2|19678.1|19648.1|19679.8|19649.8|19671.4|19641.4|0
1652077800000|2022-05-09 06:30:00|19678.5|19648.5|19685.5|19655.5|19687.8|19657.8|19675.3|19645.3|0
1652078100000|2022-05-09 06:35:00|19686.3|19656.3|19689.8|19659.8|19690.3|19660.3|19679.6|19649.6|0
1652078400000|2022-05-09 06:40:00|19690|19660|19688.8|19658.8|19690.6|19660.6|19682.3|19652.3|0
1652078700000|2022-05-09 06:45:00|19689.2|19659.2|19687|19657|19694.4|19664.4|19682|19652|0
1652079000000|2022-05-09 06:50:00|19687.5|19657.5|19686.2|19656.2|19692.6|19662.6|19683.6|19653.6|0
1652079300000|2022-05-09 06:55:00|19686.7|19656.7|19677.2|19647.2|19693.2|19663.2|19674.6|19644.6|0
1652079600000|2022-05-09 07:00:00|19678.2|19648.2|19694.4|19664.4|19702.3|19672.3|19667.2|19637.2|0
1652079900000|2022-05-09 07:05:00|19695.4|19665.4|19704.8|19674.8|19707.9|19677.9|19683.6|19653.6|0
1652080200000|2022-05-09 07:10:00|19705.2|19675.2|19730.8|19700.8|19731.5|19701.5|19704.8|19674.8|0
1652080500000|2022-05-09 07:15:00|19730.5|19700.5|19697.4|19667.4|19735.4|19705.4|19694.7|19664.7|0
1652080800000|2022-05-09 07:20:00|19696.9|19666.9|19668.1|19638.1|19700.9|19670.9|19662.3|19632.3|0
1652081100000|2022-05-09 07:25:00|19667.7|19637.7|19677.1|19647.1|19681.9|19651.9|19657.8|19627.8|0
1652081400000|2022-05-09 07:30:00|19676.7|19646.7|19704.8|19674.8|19705|19675|19667.3|19637.3|0
1652081700000|2022-05-09 07:35:00|19705|19675|19700.4|19670.4|19711.7|19681.7|19691.6|19661.6|0
1652082000000|2022-05-09 07:40:00|19700|19670|19670.7|19640.7|19700|19670|19669.4|19639.4|0
1652082300000|2022-05-09 07:45:00|19671.6|19641.6|19675.4|19645.4|19680.3|19650.3|19666.4|19636.4|0
1652082600000|2022-05-09 07:50:00|19677.2|19647.2|19651|19621|19679.8|19649.8|19641.7|19611.7|0
1652082900000|2022-05-09 07:55:00|19651.4|19621.4|19624.7|19594.7|19652.7|19622.7|19617.9|19587.9|0
1652083200000|2022-05-09 08:00:00|19625.1|19595.1|19608.5|19578.5|19626.1|19596.1|19592.7|19562.7|0
1652083500000|2022-05-09 08:05:00|19608.1|19578.1|19626.1|19596.1|19627.4|19597.4|19599.9|19569.9|0
1652083800000|2022-05-09 08:10:00|19626.5|19596.5|19618.9|19588.9|19633.1|19603.1|19615.4|19585.4|0
1652084100000|2022-05-09 08:15:00|19618.5|19588.5|19606.9|19576.9|19630|19600|19602|19572|0
1652084400000|2022-05-09 08:20:00|19606.5|19576.5|19598|19568|19616.7|19586.7|19595.1|19565.1|0
1652084700000|2022-05-09 08:25:00|19598.4|19568.4|19596.7|19566.7|19609.9|19579.9|19590.4|19560.4|0
1652085000000|2022-05-09 08:30:00|19596.2|19566.2|19554.6|19524.6|19602.6|19572.6|19551|19521|0
1652085300000|2022-05-09 08:35:00|19554.1|19524.1|19572.1|19542.1|19572.5|19542.5|19545.9|19515.9|0
1652085600000|2022-05-09 08:40:00|19571.6|19541.6|19577.4|19547.4|19586.8|19556.8|19570.3|19540.3|0
1652085900000|2022-05-09 08:45:00|19577.9|19547.9|19603.1|19573.1|19604.8|19574.8|19577|19547|0
1652086200000|2022-05-09 08:50:00|19603.5|19573.5|19608.6|19578.6|19617.3|19587.3|19600.6|19570.6|0
1652086500000|2022-05-09 08:55:00|19609.5|19579.5|19605.2|19575.2|19616.8|19586.8|19594|19564|0
1652086800000|2022-05-09 09:00:00|19604.3|19574.3|19599.7|19569.7|19606|19576|19597.2|19567.2|0
1652087100000|2022-05-09 09:05:00|19600.5|19570.5|19595.4|19565.4|19604.2|19574.2|19592.2|19562.2|0
1652087400000|2022-05-09 09:10:00|19595|19565|19623|19593|19623.4|19593.4|19595|19565|0
1652087700000|2022-05-09 09:15:00|19623.9|19593.9|19606.5|19576.5|19625.1|19595.1|19599.9|19569.9|0
1652088000000|2022-05-09 09:20:00|19606|19576|19604.3|19574.3|19625.4|19595.4|19599.9|19569.9|0
1652088300000|2022-05-09 09:25:00|19604.7|19574.7|19580.8|19550.8|19611.7|19581.7|19577.2|19547.2|0
1652088600000|2022-05-09 09:30:00|19581.3|19551.3|19569.4|19539.4|19588.2|19558.2|19569.4|19539.4|0
1652088900000|2022-05-09 09:35:00|19569|19539|19556.4|19526.4|19573.5|19543.5|19551.4|19521.4|0
1652089200000|2022-05-09 09:40:00|19555.5|19525.5|19568|19538|19574.3|19544.3|19547.5|19517.5|0
1652089500000|2022-05-09 09:45:00|19568.4|19538.4|19556.7|19526.7|19571.8|19541.8|19549.2|19519.2|0
1652089800000|2022-05-09 09:50:00|19557.2|19527.2|19561.6|19531.6|19574.1|19544.1|19554.9|19524.9|0
1652090100000|2022-05-09 09:55:00|19562.1|19532.1|19570.9|19540.9|19574.4|19544.4|19544.4|19514.4|0
1652090400000|2022-05-09 10:00:00|19571.4|19541.4|19568.1|19538.1|19579|19549|19563.7|19533.7|0
1652090700000|2022-05-09 10:05:00|19567.3|19537.3|19561.7|19531.7|19578.7|19548.7|19555.9|19525.9|0
1652091000000|2022-05-09 10:10:00|19562.6|19532.6|19552.5|19522.5|19563.1|19533.1|19550.3|19520.3|0
1652091300000|2022-05-09 10:15:00|19552|19522|19555.1|19525.1|19562.7|19532.7|19548.5|19518.5|0
1652091600000|2022-05-09 10:20:00|19555.6|19525.6|19549.4|19519.4|19561.7|19531.7|19547.7|19517.7|0
1652091900000|2022-05-09 10:25:00|19549.9|19519.9|19544.3|19514.3|19554.8|19524.8|19532.3|19502.3|0
1652092200000|2022-05-09 10:30:00|19544.7|19514.7|19523.5|19493.5|19546|19516|19520|19490|0
1652092500000|2022-05-09 10:35:00|19522.6|19492.6|19503|19473|19525.7|19495.7|19501.8|19471.8|0
1652092800000|2022-05-09 10:40:00|19503.8|19473.8|19489.9|19459.9|19506.1|19476.1|19489|19459|0
1652093100000|2022-05-09 10:45:00|19490.3|19460.3|19504.7|19474.7|19505.6|19475.6|19476.7|19446.7|0
1652093400000|2022-05-09 10:50:00|19505.1|19475.1|19489.5|19459.5|19508.7|19478.7|19475.6|19445.6|0
1652093700000|2022-05-09 10:55:00|19489|19459|19488|19458|19499.3|19469.3|19480.3|19450.3|0
1652094000000|2022-05-09 11:00:00|19487.5|19457.5|19507.6|19477.6|19514.1|19484.1|19487.5|19457.5|0
1652094300000|2022-05-09 11:05:00|19506.7|19476.7|19503.5|19473.5|19522.7|19492.7|19500.2|19470.2|0
1652094600000|2022-05-09 11:10:00|19503.1|19473.1|19499.6|19469.6|19510.1|19480.1|19489.2|19459.2|0
1652094900000|2022-05-09 11:15:00|19500|19470|19493|19463|19506.1|19476.1|19487.7|19457.7|0
1652095200000|2022-05-09 11:20:00|19492.5|19462.5|19485.5|19455.5|19492.5|19462.5|19471.1|19441.1|0
1652095500000|2022-05-09 11:25:00|19484.6|19454.6|19479.5|19449.5|19487.5|19457.5|19476.4|19446.4|0
1652095800000|2022-05-09 11:30:00|19480.4|19450.4|19501.4|19471.4|19502.8|19472.8|19471.2|19441.2|0
1652096100000|2022-05-09 11:35:00|19502.2|19472.2|19495|19465|19518.3|19488.3|19492.3|19462.3|0
1652096400000|2022-05-09 11:40:00|19496.8|19466.8|19495.4|19465.4|19508.3|19478.3|19482.6|19452.6|0
1652096700000|2022-05-09 11:45:00|19495.8|19465.8|19519.5|19489.5|19522.8|19492.8|19488.3|19458.3|0
1652097000000|2022-05-09 11:50:00|19519.8|19489.8|19548.6|19518.6|19549.7|19519.7|19514.7|19484.7|0
1652097300000|2022-05-09 11:55:00|19549.4|19519.4|19554.5|19524.5|19564.1|19534.1|19539.8|19509.8|0
1652097600000|2022-05-09 12:00:00|19553.7|19523.7|19564.6|19534.6|19564.6|19534.6|19532.9|19502.9|0
1652097900000|2022-05-09 12:05:00|19565.4|19535.4|19577.5|19547.5|19597.3|19567.3|19555.2|19525.2|0
1652098200000|2022-05-09 12:10:00|19576.7|19546.7|19564.4|19534.4|19579.8|19549.8|19557.6|19527.6|0
1652098500000|2022-05-09 12:15:00|19563.5|19533.5|19545.7|19515.7|19565.6|19535.6|19541.7|19511.7|0
1652098800000|2022-05-09 12:20:00|19544.8|19514.8|19556.7|19526.7|19561.9|19531.9|19540.9|19510.9|0
1652099100000|2022-05-09 12:25:00|19556.5|19526.5|19535.8|19505.8|19556.5|19526.5|19535.4|19505.4|0
1652099400000|2022-05-09 12:30:00|19536.3|19506.3|19543.4|19513.4|19549.7|19519.7|19522.7|19492.7|0
1652099700000|2022-05-09 12:35:00|19543.1|19513.1|19575|19545|19575|19545|19538.8|19508.8|0
1652100000000|2022-05-09 12:40:00|19575.5|19545.5|19580.4|19550.4|19595.4|19565.4|19568.4|19538.4|0
1652100300000|2022-05-09 12:45:00|19581.2|19551.2|19581.5|19551.5|19591|19561|19566.5|19536.5|0
1652100600000|2022-05-09 12:50:00|19581.9|19551.9|19600.3|19570.3|19602.6|19572.6|19578.7|19548.7|0
1652100900000|2022-05-09 12:55:00|19601.2|19571.2|19579.5|19549.5|19601.2|19571.2|19578.6|19548.6|0
1652101200000|2022-05-09 13:00:00|19580.4|19550.4|19583.3|19553.3|19585.1|19555.1|19568.2|19538.2|0
1652101500000|2022-05-09 13:05:00|19584.2|19554.2|19582.2|19552.2|19588.2|19558.2|19573.1|19543.1|0
1652101800000|2022-05-09 13:10:00|19582.6|19552.6|19619|19589|19619.9|19589.9|19575|19545|0
1652102100000|2022-05-09 13:15:00|19618.2|19588.2|19589.9|19559.9|19621|19591|19589|19559|0
1652102400000|2022-05-09 13:20:00|19590.8|19560.8|19597.6|19567.6|19597.6|19567.6|19576.9|19546.9|0
1652102700000|2022-05-09 13:25:00|19596.7|19566.7|19574.8|19544.8|19602.1|19572.1|19574.8|19544.8|0
1652103000000|2022-05-09 13:30:00|19576.6|19546.6|19614.2|19584.2|19632.8|19602.8|19519.7|19489.7|0
1652103300000|2022-05-09 13:35:00|19614.3|19584.3|19652.9|19622.9|19679.6|19649.6|19605.7|19575.7|0
1652103600000|2022-05-09 13:40:00|19653|19623|19580.6|19550.6|19654|19624|19521.8|19491.8|0
1652103900000|2022-05-09 13:45:00|19580.5|19550.5|19464.1|19434.1|19580.5|19550.5|19431.6|19401.6|0
1652104200000|2022-05-09 13:50:00|19463.6|19433.6|19580.7|19550.7|19582.3|19552.3|19453.9|19423.9|0
1652104500000|2022-05-09 13:55:00|19575.7|19545.7|19538|19508|19585.7|19555.7|19521.1|19491.1|0
1652104800000|2022-05-09 14:00:00|19542.9|19512.9|19466.7|19436.7|19565.3|19535.3|19462|19432|0
1652105100000|2022-05-09 14:05:00|19471.7|19441.7|19416.5|19386.5|19479.8|19449.8|19416.1|19386.1|0
1652105400000|2022-05-09 14:10:00|19416.7|19386.7|19487.1|19457.1|19489|19459|19416.5|19386.5|0
1652105700000|2022-05-09 14:15:00|19484.6|19454.6|19453.5|19423.5|19505.8|19475.8|19438.3|19408.3|0
1652106000000|2022-05-09 14:20:00|19453.4|19423.4|19422.7|19392.7|19469.8|19439.8|19422.4|19392.4|0
1652106300000|2022-05-09 14:25:00|19422.5|19392.5|19399.9|19369.9|19446|19416|19395|19365|0
1652106600000|2022-05-09 14:30:00|19399.6|19369.6|19377.5|19347.5|19399.6|19369.6|19357.7|19327.7|0
1652106900000|2022-05-09 14:35:00|19377.6|19347.6|19310.1|19280.1|19380.6|19350.6|19310.1|19280.1|0
1652107200000|2022-05-09 14:40:00|19309.8|19279.8|19358.6|19328.6|19358.6|19328.6|19305.6|19275.6|0
1652107500000|2022-05-09 14:45:00|19358.8|19328.8|19373.6|19343.6|19406.8|19376.8|19358.6|19328.6|0
1652107800000|2022-05-09 14:50:00|19374.1|19344.1|19349.3|19319.3|19391|19361|19346.9|19316.9|0
1652108100000|2022-05-09 14:55:00|19349.1|19319.1|19353.4|19323.4|19375.1|19345.1|19330.7|19300.7|0
1652108400000|2022-05-09 15:00:00|19352.2|19322.2|19348.7|19318.7|19367.1|19337.1|19344.1|19314.1|0
1652108700000|2022-05-09 15:05:00|19348.3|19318.3|19297|19267|19348.3|19318.3|19270.5|19240.5|0
1652109000000|2022-05-09 15:10:00|19296.7|19266.7|19321.1|19291.1|19336.8|19306.8|19296|19266|0
1652109300000|2022-05-09 15:15:00|19320.9|19290.9|19336.5|19306.5|19368.1|19338.1|19320.1|19290.1|0
1652109600000|2022-05-09 15:20:00|19337.1|19307.1|19309.6|19279.6|19337.1|19307.1|19306.9|19276.9|0
1652109900000|2022-05-09 15:25:00|19304.6|19274.6|19288.9|19258.9|19305.3|19275.3|19276|19246|0
1652110200000|2022-05-09 15:30:00|19288.4|19258.4|19303.2|19273.2|19305.8|19275.8|19264.7|19234.7|0
1652110500000|2022-05-09 15:35:00|19303.4|19273.4|19372.2|19342.2|19379.6|19349.6|19298|19268|0
1652110800000|2022-05-09 15:40:00|19371.9|19341.9|19388.5|19358.5|19395|19365|19348.6|19318.6|0
1652111100000|2022-05-09 15:45:00|19388.2|19358.2|19371.3|19341.3|19395.8|19365.8|19369.9|19339.9|0
1652111400000|2022-05-09 15:50:00|19371|19341|19411.6|19381.6|19419.6|19389.6|19371|19341|0
1652111700000|2022-05-09 15:55:00|19412.3|19382.3|19416.6|19386.6|19431.8|19401.8|19396.3|19366.3|0
1652112000000|2022-05-09 16:00:00|19416.1|19386.1|19390.5|19360.5|19416.2|19386.2|19381|19351|0
1652112300000|2022-05-09 16:05:00|19390.2|19360.2|19475.5|19445.5|19498.9|19468.9|19384.5|19354.5|0
1652112600000|2022-05-09 16:10:00|19475.8|19445.8|19528.5|19498.5|19538.1|19508.1|19475.8|19445.8|0
1652112900000|2022-05-09 16:15:00|19528|19498|19548.1|19518.1|19568.6|19538.6|19527.1|19497.1|0
1652113200000|2022-05-09 16:20:00|19547.9|19517.9|19535|19505|19548.9|19518.9|19513.1|19483.1|0
1652113500000|2022-05-09 16:25:00|19535.1|19505.1|19517.4|19487.4|19542.7|19512.7|19492.1|19462.1|0
1652113800000|2022-05-09 16:30:00|19517.7|19487.7|19496.6|19466.6|19542.9|19512.9|19492.6|19462.6|0
1652114100000|2022-05-09 16:35:00|19496.7|19466.7|19446.7|19416.7|19505.8|19475.8|19446.7|19416.7|0
1652114400000|2022-05-09 16:40:00|19446.9|19416.9|19446.9|19416.9|19460.9|19430.9|19445.6|19415.6|0
1652114700000|2022-05-09 16:45:00|19446.3|19416.3|19429.4|19399.4|19446.3|19416.3|19419.1|19389.1|0
1652115000000|2022-05-09 16:50:00|19429|19399|19404.3|19374.3|19430.1|19400.1|19400.5|19370.5|0
1652115300000|2022-05-09 16:55:00|19404|19374|19403.5|19373.5|19417.7|19387.7|19397.5|19367.5|0
1652115600000|2022-05-09 17:00:00|19403.2|19373.2|19403.2|19373.2|19418.1|19388.1|19395.2|19365.2|0
1652115900000|2022-05-09 17:05:00|19403|19373|19408.7|19378.7|19413.3|19383.3|19399|19369|0
1652116200000|2022-05-09 17:10:00|19408.6|19378.6|19380.8|19350.8|19408.6|19378.6|19379.9|19349.9|0
1652116500000|2022-05-09 17:15:00|19380.4|19350.4|19410.4|19380.4|19414.8|19384.8|19379.7|19349.7|0
1652116800000|2022-05-09 17:20:00|19410.7|19380.7|19391.8|19361.8|19410.7|19380.7|19388.7|19358.7|0
1652117100000|2022-05-09 17:25:00|19392|19362|19427.1|19397.1|19427.9|19397.9|19391.5|19361.5|0
1652117400000|2022-05-09 17:30:00|19427.3|19397.3|19392.4|19362.4|19443.1|19413.1|19387.1|19357.1|0
1652117700000|2022-05-09 17:35:00|19392.1|19362.1|19374.2|19344.2|19392.7|19362.7|19368.4|19338.4|0
1652118000000|2022-05-09 17:40:00|19373.7|19343.7|19397.2|19367.2|19398.6|19368.6|19360.1|19330.1|0
1652118300000|2022-05-09 17:45:00|19397.7|19367.7|19368.8|19338.8|19400.8|19370.8|19368|19338|0
1652118600000|2022-05-09 17:50:00|19368.9|19338.9|19332.7|19302.7|19370.1|19340.1|19323|19293|0
1652118900000|2022-05-09 17:55:00|19332.6|19302.6|19349.9|19319.9|19362|19332|19331.4|19301.4|0
1652119200000|2022-05-09 18:00:00|19349.7|19319.7|19360.8|19330.8|19386.5|19356.5|19349|19319|0
1652119500000|2022-05-09 18:05:00|19361|19331|19346.8|19316.8|19371.6|19341.6|19345.9|19315.9|0
1652119800000|2022-05-09 18:10:00|19346.9|19316.9|19362.4|19332.4|19379.7|19349.7|19337|19307|0
1652120100000|2022-05-09 18:15:00|19362.2|19332.2|19402.4|19372.4|19407.9|19377.9|19362.1|19332.1|0
1652120400000|2022-05-09 18:20:00|19402.7|19372.7|19365.1|19335.1|19402.9|19372.9|19363.5|19333.5|0
1652120700000|2022-05-09 18:25:00|19364.9|19334.9|19358.8|19328.8|19368.7|19338.7|19349.1|19319.1|0
1652121000000|2022-05-09 18:30:00|19358.9|19328.9|19340|19310|19359.9|19329.9|19317.7|19287.7|0
1652121300000|2022-05-09 18:35:00|19340.2|19310.2|19337.2|19307.2|19359.3|19329.3|19323.7|19293.7|0
1652121600000|2022-05-09 18:40:00|19332.2|19302.2|19354.2|19324.2|19361.4|19331.4|19329.5|19299.5|0
1652121900000|2022-05-09 18:45:00|19354.5|19324.5|19352.4|19322.4|19383.8|19353.8|19351.2|19321.2|0
1652122200000|2022-05-09 18:50:00|19352.2|19322.2|19358.3|19328.3|19371.8|19341.8|19331.1|19301.1|0
1652122500000|2022-05-09 18:55:00|19358.5|19328.5|19380.4|19350.4|19389.3|19359.3|19358.3|19328.3|0
1652122800000|2022-05-09 19:00:00|19385.4|19355.4|19385.9|19355.9|19416.3|19386.3|19371.5|19341.5|0
1652123100000|2022-05-09 19:05:00|19385.7|19355.7|19389.5|19359.5|19422.8|19392.8|19379|19349|0
1652123400000|2022-05-09 19:10:00|19389.4|19359.4|19422.1|19392.1|19433.6|19403.6|19388.3|19358.3|0
1652123700000|2022-05-09 19:15:00|19422.2|19392.2|19408.1|19378.1|19429.1|19399.1|19395.4|19365.4|0
1652124000000|2022-05-09 19:20:00|19407.9|19377.9|19358.1|19328.1|19407.9|19377.9|19356.1|19326.1|0
1652124300000|2022-05-09 19:25:00|19357.9|19327.9|19353.3|19323.3|19363.2|19333.2|19346.3|19316.3|0
1652124600000|2022-05-09 19:30:00|19353.1|19323.1|19338.5|19308.5|19353.1|19323.1|19325.3|19295.3|0
1652124900000|2022-05-09 19:35:00|19338.7|19308.7|19327.4|19297.4|19339.5|19309.5|19316.8|19286.8|0
1652125200000|2022-05-09 19:40:00|19327.3|19297.3|19298.5|19268.5|19327.3|19297.3|19297.1|19267.1|0
1652125500000|2022-05-09 19:45:00|19298.7|19268.7|19266.8|19236.8|19309.1|19279.1|19263.6|19233.6|0
1652125800000|2022-05-09 19:50:00|19269.3|19239.3|19234|19204|19269.3|19239.3|19211.7|19181.7|0
1652126100000|2022-05-09 19:55:00|19233.8|19203.8|19272.3|19242.3|19307|19277|19233.8|19203.8|0
1652126400000|2022-05-09 20:00:00|19274|19244|19302.8|19272.8|19309.7|19279.7|19267.9|19237.9|0
1652126700000|2022-05-09 20:05:00|19303.2|19273.2|19304.3|19274.3|19325.7|19295.7|19292|19262|0
1652127000000|2022-05-09 20:10:00|19304.2|19274.2|19320|19290|19328.8|19298.8|19301.4|19271.4|0
1652127300000|2022-05-09 20:15:00|19319.2|19289.2|19301.3|19271.3|19321.8|19291.8|19300.1|19270.1|0
1652127600000|2022-05-09 20:20:00|19301.7|19271.7|19301.4|19271.4|19303.4|19273.4|19300.3|19270.3|0
1652127900000|2022-05-09 20:25:00|19302.3|19272.3|19293.6|19263.6|19305.8|19275.8|19287.2|19257.2|0
1652128200000|2022-05-09 20:30:00|19292.7|19262.7|19284.4|19254.4|19301.4|19271.4|19281.5|19251.5|0
1652128500000|2022-05-09 20:35:00|19283.9|19253.9|19282.1|19252.1|19288|19258|19278.2|19248.2|0
1652128800000|2022-05-09 20:40:00|19283|19253|19281.2|19251.2|19283.1|19253.1|19276.2|19246.2|0
1652129100000|2022-05-09 20:45:00|19281.7|19251.7|19284.1|19254.1|19288.6|19258.6|19278.8|19248.8|0
1652129400000|2022-05-09 20:50:00|19283.7|19253.7|19284.2|19254.2|19286.2|19256.2|19278.2|19248.2|0
1652129700000|2022-05-09 20:55:00|19285.1|19255.1|19280.1|19250.1|19285.7|19255.7|19278.3|19248.3|0
1652130000000|2022-05-09 21:00:00|19279.3|19249.3|19282.9|19252.9|19283.5|19253.5|19278.8|19248.8|0
1652130300000|2022-05-09 21:05:00|19282.7|19252.7|19283|19253|19283.6|19253.6|19282.3|19252.3|0
1652130600000|2022-05-09 21:10:00|19283.3|19253.3|19282.6|19252.6|19283.4|19253.4|19282.2|19252.2|0
1652130900000|2022-05-09 21:15:00|19282.2|19252.2|19278.4|19248.4|19282.2|19252.2|19277.5|19247.5|0
1652131200000|2022-05-09 21:20:00|19278.6|19248.6|19277.5|19247.5|19279.6|19249.6|19276.1|19246.1|0
1652131500000|2022-05-09 21:25:00|19278.6|19248.6|19276.6|19246.6|19278.8|19248.8|19276.2|19246.2|0
1652131800000|2022-05-09 21:30:00|19276.5|19246.5|19275.3|19245.3|19277.7|19247.7|19274.2|19244.2|0
1652132100000|2022-05-09 21:35:00|19274.8|19244.8|19274.7|19244.7|19274.8|19244.8|19273.9|19243.9|0
1652132400000|2022-05-09 21:40:00|19274.6|19244.6|19275|19245|19276.4|19246.4|19273.5|19243.5|0
1652132700000|2022-05-09 21:45:00|19274.9|19244.9|19275.2|19245.2|19276.1|19246.1|19274.8|19244.8|0
1652133000000|2022-05-09 21:50:00|19275.5|19245.5|19278.7|19248.7|19278.7|19248.7|19275.5|19245.5|0
1652133300000|2022-05-09 21:55:00|19278.8|19248.8|19285.8|19255.8|19287.6|19257.6|19278.8|19248.8|0
1652133600000|2022-05-09 22:00:00|19292.9|19262.9|19295.3|19265.3|19316.8|19286.8|19291.8|19261.8|0
1652133900000|2022-05-09 22:05:00|19296.2|19266.2|19296.6|19266.6|19303.6|19273.6|19295.3|19265.3|0
1652134200000|2022-05-09 22:10:00|19297|19267|19306.2|19276.2|19307.2|19277.2|19290|19260|0
1652134500000|2022-05-09 22:15:00|19308|19278|19311.8|19281.8|19314.6|19284.6|19305.4|19275.4|0
1652134800000|2022-05-09 22:20:00|19312.2|19282.2|19312.7|19282.7|19316.7|19286.7|19309.2|19279.2|0
1652135100000|2022-05-09 22:25:00|19313.6|19283.6|19313.1|19283.1|19316.3|19286.3|19312|19282|0
1652135400000|2022-05-09 22:30:00|19313.9|19283.9|19325.7|19295.7|19327.6|19297.6|19312.6|19282.6|0
1652135700000|2022-05-09 22:35:00|19326.5|19296.5|19327.7|19297.7|19329.7|19299.7|19325.7|19295.7|0
1652136000000|2022-05-09 22:40:00|19327.2|19297.2|19323.2|19293.2|19328.9|19298.9|19319.9|19289.9|0
1652136300000|2022-05-09 22:45:00|19323.6|19293.6|19329.4|19299.4|19329.4|19299.4|19319.3|19289.3|0
1652136600000|2022-05-09 22:50:00|19327.7|19297.7|19322.7|19292.7|19327.7|19297.7|19321|19291|0
1652136900000|2022-05-09 22:55:00|19322.3|19292.3|19325.3|19295.3|19326.8|19296.8|19320|19290|0
1652137200000|2022-05-09 23:00:00|19326.2|19296.2|19324.3|19294.3|19327.2|19297.2|19322.4|19292.4|0
1652137500000|2022-05-09 23:05:00|19324.7|19294.7|19321.7|19291.7|19327.2|19297.2|19321.7|19291.7|0
1652137800000|2022-05-09 23:10:00|19322.2|19292.2|19307.2|19277.2|19322.7|19292.7|19307.2|19277.2|0
1652138100000|2022-05-09 23:15:00|19307.6|19277.6|19303.5|19273.5|19310.7|19280.7|19297.2|19267.2|0
1652138400000|2022-05-09 23:20:00|19304.4|19274.4|19293.2|19263.2|19308.4|19278.4|19291|19261|0
1652138700000|2022-05-09 23:25:00|19294.1|19264.1|19302.7|19272.7|19303.7|19273.7|19281.9|19251.9|0
1652139000000|2022-05-09 23:30:00|19303.2|19273.2|19313.3|19283.3|19313.3|19283.3|19300.8|19270.8|0
1652139300000|2022-05-09 23:35:00|19313.7|19283.7|19313.8|19283.8|19316.2|19286.2|19306.5|19276.5|0
1652139600000|2022-05-09 23:40:00|19314.6|19284.6|19318.3|19288.3|19324.1|19294.1|19310.2|19280.2|0
1652139900000|2022-05-09 23:45:00|19319.1|19289.1|19311.3|19281.3|19326.1|19296.1|19311.3|19281.3|0
1652140200000|2022-05-09 23:50:00|19312.2|19282.2|19320.1|19290.1|19323.5|19293.5|19310.8|19280.8|0
1652140500000|2022-05-09 23:55:00|19319.2|19289.2|19333.4|19303.4|19335.3|19305.3|19319.1|19289.1|0
1652140800000|2022-05-10 00:00:00|19332.5|19302.5|19309.3|19279.3|19336.7|19306.7|19307.2|19277.2|0
1652141100000|2022-05-10 00:05:00|19309.7|19279.7|19301.9|19271.9|19312.7|19282.7|19299.5|19269.5|0
1652141400000|2022-05-10 00:10:00|19302.8|19272.8|19256.2|19226.2|19304.8|19274.8|19256.2|19226.2|0
1652141700000|2022-05-10 00:15:00|19254.5|19224.5|19192|19162|19255.2|19225.2|19178.5|19148.5|0
1652142000000|2022-05-10 00:20:00|19192.9|19162.9|19242.6|19212.6|19244.1|19214.1|19178.6|19148.6|0
1652142300000|2022-05-10 00:25:00|19242.2|19212.2|19245.9|19215.9|19254.2|19224.2|19235.3|19205.3|0
1652142600000|2022-05-10 00:30:00|19247.2|19217.2|19274.6|19244.6|19275.9|19245.9|19243.1|19213.1|0
1652142900000|2022-05-10 00:35:00|19275|19245|19290.5|19260.5|19293.9|19263.9|19264.7|19234.7|0
1652143200000|2022-05-10 00:40:00|19291.4|19261.4|19323.8|19293.8|19327.2|19297.2|19289.7|19259.7|0
1652143500000|2022-05-10 00:45:00|19324.2|19294.2|19303.6|19273.6|19327.4|19297.4|19303.4|19273.4|0
1652143800000|2022-05-10 00:50:00|19304.5|19274.5|19350.8|19320.8|19352.6|19322.6|19301.9|19271.9|0
1652144100000|2022-05-10 00:55:00|19350|19320|19367.2|19337.2|19367.2|19337.2|19348.2|19318.2|0
1652144400000|2022-05-10 01:00:00|19367.5|19337.5|19340|19310|19394.1|19364.1|19333.8|19303.8|0
1652144700000|2022-05-10 01:05:00|19340.8|19310.8|19356|19326|19398|19368|19339.5|19309.5|0
1652145000000|2022-05-10 01:10:00|19355.1|19325.1|19341.4|19311.4|19365.2|19335.2|19334.1|19304.1|0
1652145300000|2022-05-10 01:15:00|19340.5|19310.5|19218.2|19213.2|19389.7|19384.7|19214.7|19209.7|5170
1652145600000|2022-05-10 01:20:00|19216.7|19211.7|19260.2|19255.2|19277.7|19272.7|19188.2|19183.2|2692
1652145900000|2022-05-10 01:25:00|19264.2|19259.2|19246.2|19241.2|19269.2|19264.2|19225.7|19220.7|1432
1652146200000|2022-05-10 01:30:00|19246.7|19241.7|19303.7|19298.7|19318.2|19313.2|19160.2|19155.2|7152
1652146500000|2022-05-10 01:35:00|19301.7|19296.7|19381.7|19376.7|19381.7|19376.7|19221.2|19216.2|4346
1652146800000|2022-05-10 01:40:00|19376.2|19371.2|19349.7|19344.7|19426.7|19421.7|19341.7|19336.7|3790
1652147100000|2022-05-10 01:45:00|19351.7|19346.7|19391.2|19386.2|19398.7|19393.7|19293.2|19288.2|2681
1652147400000|2022-05-10 01:50:00|19390.7|19385.7|19444.2|19439.2|19458.2|19453.2|19390.2|19385.2|3326
1652147700000|2022-05-10 01:55:00|19442.7|19437.7|19410.2|19405.2|19468.2|19463.2|19401.7|19396.7|2708
1652148000000|2022-05-10 02:00:00|19408.7|19403.7|19430.7|19425.7|19487.7|19482.7|19405.7|19400.7|2274
1652148300000|2022-05-10 02:05:00|19432.7|19427.7|19462.7|19457.7|19467.2|19462.2|19415.7|19410.7|1679
1652148600000|2022-05-10 02:10:00|19462.2|19457.2|19419.2|19414.2|19518.2|19513.2|19408.7|19403.7|2760
1652148900000|2022-05-10 02:15:00|19416.2|19411.2|19419.2|19414.2|19421.7|19416.7|19362.7|19357.7|4911
1652149200000|2022-05-10 02:20:00|19418.7|19413.7|19485.2|19480.2|19494.7|19489.7|19412.7|19407.7|2029
1652149500000|2022-05-10 02:25:00|19485.7|19480.7|19638.2|19633.2|19639.7|19634.7|19480.2|19475.2|3351
1652149800000|2022-05-10 02:30:00|19636.2|19631.2|19524.7|19519.7|19637.2|19632.2|19524.7|19519.7|3090
1652150100000|2022-05-10 02:35:00|19526.2|19521.2|19591.7|19586.7|19598.2|19593.2|19526.2|19521.2|1779
1652150400000|2022-05-10 02:40:00|19591.2|19586.2|19494.2|19489.2|19591.7|19586.7|19469.2|19464.2|1761
1652150700000|2022-05-10 02:45:00|19492.7|19487.7|19455.7|19450.7|19503.2|19498.2|19441.7|19436.7|1964
1652151000000|2022-05-10 02:50:00|19456.7|19451.7|19449.2|19444.2|19466.2|19461.2|19425.2|19420.2|1640
1652151300000|2022-05-10 02:55:00|19447.2|19442.2|19438.2|19433.2|19481.2|19476.2|19433.7|19428.7|1105
1652151600000|2022-05-10 03:00:00|19438.7|19433.7|19435.7|19430.7|19450.7|19445.7|19410.2|19405.2|1084
1652151900000|2022-05-10 03:05:00|19435.2|19430.2|19482.7|19477.7|19492.2|19487.2|19425.7|19420.7|874
1652152200000|2022-05-10 03:10:00|19483.7|19478.7|19446.7|19441.7|19489.2|19484.2|19434.2|19429.2|939
1652152500000|2022-05-10 03:15:00|19444.7|19439.7|19430.7|19425.7|19477.2|19472.2|19422.2|19417.2|815
1652152800000|2022-05-10 03:20:00|19430.2|19425.2|19403.2|19398.2|19434.7|19429.7|19385.2|19380.2|1254
1652153100000|2022-05-10 03:25:00|19400.7|19395.7|19375.2|19370.2|19403.2|19398.2|19368.7|19363.7|1002
1652153400000|2022-05-10 03:30:00|19375.7|19370.7|19367.7|19362.7|19392.2|19387.2|19367.7|19362.7|904
1652153700000|2022-05-10 03:35:00|19368.2|19363.2|19409.2|19404.2|19413.7|19408.7|19347.7|19342.7|1225
1652154000000|2022-05-10 03:40:00|19409.7|19404.7|19411.2|19406.2|19419.7|19414.7|19393.2|19388.2|770
1652154300000|2022-05-10 03:45:00|19410.2|19405.2|19411.7|19406.7|19413.2|19408.2|19385.2|19380.2|682
1652154600000|2022-05-10 03:50:00|19411.2|19406.2|19422.2|19417.2|19431.2|19426.2|19408.2|19403.2|674
1652154900000|2022-05-10 03:55:00|19421.7|19416.7|19425.2|19420.2|19432.7|19427.7|19408.2|19403.2|992
1652155200000|2022-05-10 04:00:00|19430.6|19400.6|19429.3|19399.3|19430.7|19400.7|19426.2|19396.2|0
1652155500000|2022-05-10 04:05:00|19429.7|19399.7|19427.8|19397.8|19430.6|19400.6|19424.4|19394.4|0
1652155800000|2022-05-10 04:10:00|19426.9|19396.9|19425.5|19395.5|19429.5|19399.5|19423.8|19393.8|0
1652156100000|2022-05-10 04:15:00|19424.7|19394.7|19424.4|19394.4|19427.3|19397.3|19420.5|19390.5|0
1652156400000|2022-05-10 04:20:00|19424.8|19394.8|19424.1|19394.1|19428.4|19398.4|19422.3|19392.3|0
1652156700000|2022-05-10 04:25:00|19423.6|19393.6|19425.4|19395.4|19428.7|19398.7|19423.2|19393.2|0
1652157000000|2022-05-10 04:30:00|19425.7|19395.7|19425.2|19395.2|19430.6|19400.6|19424.3|19394.3|0
1652157300000|2022-05-10 04:35:00|19424.7|19394.7|19427.4|19397.4|19430.5|19400.5|19418.6|19388.6|0
1652157600000|2022-05-10 04:40:00|19426.9|19396.9|19431.5|19401.5|19432.5|19402.5|19426.5|19396.5|0
1652157900000|2022-05-10 04:45:00|19430.1|19400.1|19431.6|19401.6|19434.5|19404.5|19429.7|19399.7|0
1652158200000|2022-05-10 04:50:00|19430.7|19400.7|19426.5|19396.5|19432.4|19402.4|19426.5|19396.5|0
1652158500000|2022-05-10 04:55:00|19425.7|19395.7|19430.5|19400.5|19432.3|19402.3|19417.7|19387.7|0
1652158800000|2022-05-10 05:00:00|19426.9|19396.9|19459.7|19454.7|19519.2|19514.2|19422.2|19396.5|2337
1652159100000|2022-05-10 05:05:00|19459.2|19454.2|19533.3|19528.3|19569.2|19564.2|19459.2|19454.2|1930
1652159400000|2022-05-10 05:10:00|19535.3|19530.3|19537.3|19532.3|19559.8|19554.8|19521.8|19516.8|1324
1652159700000|2022-05-10 05:15:00|19538.8|19533.8|19554.3|19549.3|19563.3|19558.3|19504.8|19499.8|1241
1652160000000|2022-05-10 05:20:00|19553.8|19548.8|19524.3|19519.3|19554.8|19549.8|19509.8|19504.8|732
1652160300000|2022-05-10 05:25:00|19525.8|19520.8|19641.3|19636.3|19649.3|19644.3|19519.8|19514.8|2488
1652160600000|2022-05-10 05:30:00|19642.8|19637.8|19671.3|19666.3|19678.3|19673.3|19616.8|19611.8|1644
1652160900000|2022-05-10 05:35:00|19670.8|19665.8|19641.8|19636.8|19712.3|19707.3|19631.8|19626.8|2418
1652161200000|2022-05-10 05:40:00|19642.3|19637.3|19587.8|19582.8|19656.8|19651.8|19575.3|19570.3|1506
1652161500000|2022-05-10 05:45:00|19587.3|19582.3|19592.3|19587.3|19623.8|19618.8|19585.3|19580.3|1081
1652161800000|2022-05-10 05:50:00|19593.8|19588.8|19563.3|19558.3|19617.8|19612.8|19561.3|19556.3|1178
1652162100000|2022-05-10 05:55:00|19563.8|19558.8|19542.8|19537.8|19574.3|19569.3|19524.8|19519.8|1396
1652162400000|2022-05-10 06:00:00|19542.3|19537.3|19549.8|19544.8|19552.8|19547.8|19518.8|19513.8|1282
1652162700000|2022-05-10 06:05:00|19549.3|19544.3|19506.8|19501.8|19564.8|19559.8|19499.8|19494.8|881
1652163000000|2022-05-10 06:10:00|19507.3|19502.3|19550.8|19545.8|19571.8|19566.8|19506.8|19501.8|763
1652163300000|2022-05-10 06:15:00|19551.3|19546.3|19534.8|19529.8|19557.3|19552.3|19526.8|19521.8|703
1652163600000|2022-05-10 06:20:00|19535.8|19530.8|19596.3|19591.3|19597.8|19592.8|19533.8|19528.8|750
1652163900000|2022-05-10 06:25:00|19596.8|19591.8|19589.3|19584.3|19598.3|19593.3|19571.8|19566.8|835
1652164200000|2022-05-10 06:30:00|19589.8|19584.8|19582.8|19577.8|19599.3|19594.3|19576.3|19571.3|633
1652164500000|2022-05-10 06:35:00|19583.8|19578.8|19606.8|19601.8|19616.3|19611.3|19567.8|19562.8|713
1652164800000|2022-05-10 06:40:00|19607.3|19602.3|19628.3|19623.3|19628.3|19623.3|19577.3|19572.3|825
1652165100000|2022-05-10 06:45:00|19626.8|19621.8|19609.8|19604.8|19645.8|19640.8|19600.8|19595.8|793
1652165400000|2022-05-10 06:50:00|19609.3|19604.3|19647.8|19642.8|19650.3|19645.3|19603.3|19598.3|605
1652165700000|2022-05-10 06:55:00|19646.8|19641.8|19633.8|19628.8|19651.8|19646.8|19627.8|19622.8|477
1652166000000|2022-05-10 07:00:00|19633.3|19628.3|19588.8|19583.8|19637.3|19632.3|19582.3|19577.3|922
1652166300000|2022-05-10 07:05:00|19587.8|19582.8|19602.8|19597.8|19619.3|19614.3|19584.8|19579.8|773
1652166600000|2022-05-10 07:10:00|19601.8|19596.8|19624.8|19619.8|19627.3|19622.3|19586.3|19581.3|643
1652166900000|2022-05-10 07:15:00|19624.3|19619.3|19646.3|19641.3|19677.3|19672.3|19615.3|19610.3|1058
1652167200000|2022-05-10 07:20:00|19645.3|19640.3|19725.3|19720.3|19725.3|19720.3|19639.3|19634.3|1475
1652167500000|2022-05-10 07:25:00|19725.8|19720.8|19730.3|19725.3|19750.8|19745.8|19710.8|19705.8|1310
1652167800000|2022-05-10 07:30:00|19725.3|19720.3|19657.8|19652.8|19725.3|19720.3|19653.8|19648.8|1307
1652168100000|2022-05-10 07:35:00|19658.3|19653.3|19702.3|19697.3|19703.3|19698.3|19655.3|19650.3|866
1652168400000|2022-05-10 07:40:00|19702.8|19697.8|19689.3|19684.3|19737.8|19732.8|19677.8|19672.8|1072
1652168700000|2022-05-10 07:45:00|19688.8|19683.8|19661.8|19656.8|19692.3|19687.3|19645.8|19640.8|755
1652169000000|2022-05-10 07:50:00|19661.3|19656.3|19623.3|19618.3|19661.3|19656.3|19619.3|19614.3|1086
1652169300000|2022-05-10 07:55:00|19625.8|19620.8|19621.8|19616.8|19636.8|19631.8|19609.3|19604.3|1674
1652169600000|2022-05-10 08:00:00|19620.8|19615.8|19579.8|19574.8|19621.8|19616.8|19571.3|19566.3|1405
1652169900000|2022-05-10 08:05:00|19578.8|19573.8|19609.3|19604.3|19626.3|19621.3|19569.3|19564.3|2224
1652170200000|2022-05-10 08:10:00|19606.3|19601.3|19579.8|19574.8|19615.3|19610.3|19570.8|19565.8|1027
1652170500000|2022-05-10 08:15:00|19579.3|19574.3|19577.3|19572.3|19593.3|19588.3|19573.8|19568.8|661
1652170800000|2022-05-10 08:20:00|19576.8|19571.8|19580.3|19575.3|19590.3|19585.3|19568.8|19563.8|1772
1652171100000|2022-05-10 08:25:00|19580.8|19575.8|19574.8|19569.8|19592.3|19587.3|19570.3|19565.3|1004
1652171400000|2022-05-10 08:30:00|19587.6|19557.6|19607.3|19577.3|19607.8|19577.8|19587.6|19557.6|1
1652171700000|2022-05-10 08:35:00|19605.6|19575.6|19607.1|19577.1|19609.8|19579.8|19599.4|19569.4|0
1652172000000|2022-05-10 08:40:00|19607.6|19577.6|19591.5|19561.5|19607.6|19577.6|19588.2|19558.2|0
1652172300000|2022-05-10 08:45:00|19591.9|19561.9|19584.8|19554.8|19601.3|19571.3|19583.5|19553.5|0
1652172600000|2022-05-10 08:50:00|19584.4|19554.4|19568|19538|19586.3|19556.3|19567.2|19537.2|0
1652172900000|2022-05-10 08:55:00|19568.5|19538.5|19582.5|19552.5|19585.3|19555.3|19568|19538|0
1652173200000|2022-05-10 09:00:00|19582.8|19552.8|19581.6|19551.6|19589.2|19559.2|19575.3|19545.3|0
1652173500000|2022-05-10 09:05:00|19582.5|19552.5|19601.5|19571.5|19601.5|19571.5|19580.7|19550.7|0
1652173800000|2022-05-10 09:10:00|19601.9|19571.9|19608.4|19578.4|19608.8|19578.8|19594.6|19564.6|0
1652174100000|2022-05-10 09:15:00|19609.8|19601.8|19604.3|19596.3|19631.8|19623.8|19601.3|19593.3|519
1652174400000|2022-05-10 09:20:00|19604.8|19596.8|19594.3|19586.3|19606.3|19598.3|19571.8|19563.8|253
1652174700000|2022-05-10 09:25:00|19594.8|19586.8|19575.8|19567.8|19597.3|19589.3|19570.3|19562.3|121
1652175000000|2022-05-10 09:30:00|19576.3|19568.3|19588.8|19580.8|19591.3|19583.3|19576.3|19568.3|56
1652175300000|2022-05-10 09:35:00|19589.3|19581.3|19613.3|19605.3|19614.3|19606.3|19580.8|19572.8|84
1652175600000|2022-05-10 09:40:00|19612.8|19604.8|19597.8|19589.8|19620.8|19612.8|19593.8|19585.8|108
1652175900000|2022-05-10 09:45:00|19597.3|19589.3|19585.3|19577.3|19602.3|19594.3|19582.3|19574.3|82
1652176200000|2022-05-10 09:50:00|19585.8|19577.8|19545.8|19537.8|19588.8|19580.8|19545.8|19537.8|217
1652176500000|2022-05-10 09:55:00|19546.3|19538.3|19541.3|19533.3|19555.8|19547.8|19533.8|19525.8|159
1652176800000|2022-05-10 10:00:00|19540.8|19532.8|19526.8|19518.8|19545.8|19537.8|19518.3|19510.3|174
1652177100000|2022-05-10 10:05:00|19526.3|19518.3|19534.3|19526.3|19538.8|19530.8|19523.3|19515.3|81
1652177400000|2022-05-10 10:10:00|19535.3|19527.3|19543.3|19535.3|19547.8|19539.8|19534.3|19526.3|38
1652177700000|2022-05-10 10:15:00|19543.8|19535.8|19551.8|19543.8|19552.3|19544.3|19530.8|19522.8|60
1652178000000|2022-05-10 10:20:00|19552.3|19544.3|19563.3|19555.3|19564.8|19556.8|19550.8|19542.8|69
1652178300000|2022-05-10 10:25:00|19563.8|19555.8|19553.8|19545.8|19564.8|19556.8|19552.8|19544.8|24
1652178600000|2022-05-10 10:30:00|19553.3|19545.3|19567.8|19559.8|19567.8|19559.8|19551.8|19543.8|45
1652178900000|2022-05-10 10:35:00|19567.3|19559.3|19570.3|19562.3|19577.8|19569.8|19564.8|19556.8|51
1652179200000|2022-05-10 10:40:00|19570.8|19562.8|19564.3|19556.3|19576.8|19568.8|19563.3|19555.3|40
1652179500000|2022-05-10 10:45:00|19563.8|19555.8|19559.8|19551.8|19576.8|19568.8|19557.3|19549.3|65
1652179800000|2022-05-10 10:50:00|19559.3|19551.3|19537.8|19529.8|19559.8|19551.8|19535.8|19527.8|77
1652180100000|2022-05-10 10:55:00|19538.3|19530.3|19533.3|19525.3|19546.8|19538.8|19533.3|19525.3|69
1652180400000|2022-05-10 11:00:00|19532.3|19524.3|19532.8|19524.8|19551.8|19543.8|19528.8|19520.8|92
1652180700000|2022-05-10 11:05:00|19532.3|19524.3|19532.3|19524.3|19533.8|19525.8|19518.3|19510.3|70
1652181000000|2022-05-10 11:10:00|19532.8|19524.8|19532.3|19524.3|19538.3|19530.3|19525.3|19517.3|36
1652181300000|2022-05-10 11:15:00|19532.8|19524.8|19513.3|19505.3|19533.8|19525.8|19507.8|19499.8|114
1652181600000|2022-05-10 11:20:00|19512.8|19504.8|19522.3|19514.3|19529.8|19521.8|19507.8|19499.8|95
1652181900000|2022-05-10 11:25:00|19522.8|19514.8|19544.8|19536.8|19545.8|19537.8|19511.8|19503.8|161
1652182200000|2022-05-10 11:30:00|19544.3|19536.3|19558.8|19550.8|19560.3|19552.3|19536.8|19528.8|45
1652182500000|2022-05-10 11:35:00|19558.3|19550.3|19563.8|19555.8|19565.8|19557.8|19550.3|19542.3|58
1652182800000|2022-05-10 11:40:00|19564.3|19556.3|19537.3|19529.3|19569.8|19561.8|19537.3|19529.3|66
1652183100000|2022-05-10 11:45:00|19537.8|19529.8|19545.8|19537.8|19551.8|19543.8|19536.3|19528.3|76
1652183400000|2022-05-10 11:50:00|19545.3|19537.3|19529.8|19521.8|19551.3|19543.3|19529.3|19521.3|85
1652183700000|2022-05-10 11:55:00|19530.3|19522.3|19544.3|19536.3|19549.8|19541.8|19526.3|19518.3|32
1652184000000|2022-05-10 12:00:00|19543.3|19535.3|19548.3|19540.3|19552.3|19544.3|19540.8|19532.8|62
1652184300000|2022-05-10 12:05:00|19547.8|19539.8|19555.8|19547.8|19565.8|19557.8|19536.3|19528.3|109
1652184600000|2022-05-10 12:10:00|19555.3|19547.3|19563.8|19555.8|19567.8|19559.8|19555.3|19547.3|65
1652184900000|2022-05-10 12:15:00|19564.3|19556.3|19571.3|19563.3|19573.8|19565.8|19557.3|19549.3|70
1652185200000|2022-05-10 12:20:00|19570.8|19562.8|19569.3|19561.3|19572.3|19564.3|19564.8|19556.8|34
1652185500000|2022-05-10 12:25:00|19568.8|19560.8|19575.8|19567.8|19583.3|19575.3|19568.3|19560.3|92
1652185800000|2022-05-10 12:30:00|19576.3|19568.3|19589.8|19581.8|19593.3|19585.3|19571.8|19563.8|83
1652186100000|2022-05-10 12:35:00|19589.3|19581.3|19620.3|19612.3|19622.3|19614.3|19587.3|19579.3|233
1652186400000|2022-05-10 12:40:00|19620.8|19612.8|19607.3|19599.3|19623.3|19615.3|19603.3|19595.3|107
1652186700000|2022-05-10 12:45:00|19606.8|19598.8|19603.8|19595.8|19616.3|19608.3|19601.8|19593.8|91
1652187000000|2022-05-10 12:50:00|19605.3|19597.3|19635.3|19627.3|19642.8|19634.8|19603.3|19595.3|155
1652187300000|2022-05-10 12:55:00|19635.8|19627.8|19645.3|19637.3|19652.8|19644.8|19624.3|19616.3|160
1652187600000|2022-05-10 13:00:00|19644.3|19636.3|19654.8|19646.8|19661.8|19653.8|19643.3|19635.3|103
1652187900000|2022-05-10 13:05:00|19654.3|19646.3|19670.8|19662.8|19676.8|19668.8|19651.8|19643.8|134
1652188200000|2022-05-10 13:10:00|19671.3|19663.3|19667.3|19659.3|19685.8|19677.8|19664.3|19656.3|192
1652188500000|2022-05-10 13:15:00|19666.8|19658.8|19650.8|19642.8|19667.3|19659.3|19650.3|19642.3|128
1652188800000|2022-05-10 13:20:00|19650.3|19642.3|19631.8|19623.8|19654.8|19646.8|19627.8|19619.8|187
1652189100000|2022-05-10 13:25:00|19632.3|19624.3|19653.3|19645.3|19653.3|19645.3|19625.3|19617.3|123
1652189400000|2022-05-10 13:30:00|19652.3|19644.3|19595.3|19587.3|19675.8|19667.8|19591.8|19583.8|1007
1652189700000|2022-05-10 13:35:00|19594.8|19586.8|19558.8|19550.8|19597.3|19589.3|19545.3|19537.3|754
1652190000000|2022-05-10 13:40:00|19559.3|19551.3|19518.8|19510.8|19571.8|19563.8|19511.8|19503.8|541
1652190300000|2022-05-10 13:45:00|19517.8|19509.8|19496.8|19488.8|19518.3|19510.3|19482.8|19474.8|728
1652190600000|2022-05-10 13:50:00|19496.3|19488.3|19514.8|19506.8|19518.3|19510.3|19481.3|19473.3|445
1652190900000|2022-05-10 13:55:00|19515.8|19507.8|19559.8|19551.8|19563.3|19555.3|19511.8|19503.8|496
1652191200000|2022-05-10 14:00:00|19560.3|19552.3|19594.3|19586.3|19594.3|19586.3|19545.3|19537.3|403
1652191500000|2022-05-10 14:05:00|19594.8|19586.8|19598.3|19590.3|19629.8|19621.8|19582.8|19574.8|544
1652191800000|2022-05-10 14:10:00|19598.8|19590.8|19569.8|19561.8|19613.3|19605.3|19556.3|19548.3|291
1652192100000|2022-05-10 14:15:00|19567.8|19559.8|19585.3|19577.3|19607.3|19599.3|19567.8|19559.8|235
1652192400000|2022-05-10 14:20:00|19583.8|19575.8|19562.8|19554.8|19608.8|19600.8|19550.3|19542.3|300
1652192700000|2022-05-10 14:25:00|19562.3|19554.3|19524.3|19516.3|19569.8|19561.8|19510.3|19502.3|311
1652193000000|2022-05-10 14:30:00|19524.8|19516.8|19506.8|19498.8|19530.8|19522.8|19501.8|19493.8|226
1652193300000|2022-05-10 14:35:00|19507.3|19499.3|19470.8|19462.8|19512.3|19504.3|19470.3|19462.3|178
1652193600000|2022-05-10 14:40:00|19471.3|19463.3|19456.8|19448.8|19474.8|19466.8|19437.8|19429.8|527
1652193900000|2022-05-10 14:45:00|19454.3|19446.3|19417.3|19409.3|19459.3|19451.3|19410.8|19402.8|427
1652194200000|2022-05-10 14:50:00|19416.8|19408.8|19426.8|19418.8|19438.3|19430.3|19399.3|19391.3|391
1652194500000|2022-05-10 14:55:00|19426.3|19418.3|19381.3|19373.3|19426.3|19418.3|19380.8|19372.8|400
1652194800000|2022-05-10 15:00:00|19380.3|19372.3|19359.3|19351.3|19396.8|19388.8|19354.3|19346.3|357
1652195100000|2022-05-10 15:05:00|19361.8|19353.8|19321.3|19313.3|19361.8|19353.8|19320.8|19312.8|383
1652195400000|2022-05-10 15:10:00|19320.8|19312.8|19320.3|19312.3|19346.8|19338.8|19302.8|19294.8|287
1652195700000|2022-05-10 15:15:00|19319.8|19311.8|19370.3|19362.3|19371.3|19363.3|19310.3|19302.3|391
1652196000000|2022-05-10 15:20:00|19370.8|19362.8|19323.3|19315.3|19375.3|19367.3|19316.8|19308.8|313
1652196300000|2022-05-10 15:25:00|19323.8|19315.8|19335.8|19327.8|19339.3|19331.3|19306.3|19298.3|350
1652196600000|2022-05-10 15:30:00|19337.3|19329.3|19323.3|19315.3|19359.3|19351.3|19300.8|19292.8|401
1652196900000|2022-05-10 15:35:00|19322.8|19314.8|19376.8|19368.8|19383.3|19375.3|19320.8|19312.8|332
1652197200000|2022-05-10 15:40:00|19376.3|19368.3|19360.8|19352.8|19387.3|19379.3|19341.3|19333.3|331
1652197500000|2022-05-10 15:45:00|19361.3|19353.3|19328.8|19320.8|19361.3|19353.3|19322.3|19314.3|196
1652197800000|2022-05-10 15:50:00|19328.3|19320.3|19339.3|19331.3|19342.3|19334.3|19297.3|19289.3|325
1652198100000|2022-05-10 15:55:00|19341.3|19333.3|19343.3|19335.3|19351.8|19343.8|19291.8|19283.8|250
1652198400000|2022-05-10 16:00:00|19342.8|19334.8|19369.3|19361.3|19371.8|19363.8|19332.3|19324.3|213
1652198700000|2022-05-10 16:05:00|19368.8|19360.8|19317.3|19309.3|19370.3|19362.3|19316.3|19308.3|208
1652199000000|2022-05-10 16:10:00|19316.8|19308.8|19334.8|19326.8|19354.8|19346.8|19305.3|19297.3|222
1652199300000|2022-05-10 16:15:00|19335.3|19327.3|19326.3|19318.3|19357.8|19349.8|19319.3|19311.3|69
1652199600000|2022-05-10 16:20:00|19325.8|19317.8|19307.3|19299.3|19330.8|19322.8|19306.3|19298.3|86
1652199900000|2022-05-10 16:25:00|19306.8|19298.8|19321.3|19313.3|19328.8|19320.8|19302.8|19294.8|72
1652200200000|2022-05-10 16:30:00|19320.8|19312.8|19306.3|19298.3|19337.8|19329.8|19277.3|19269.3|355
1652200500000|2022-05-10 16:35:00|19305.8|19297.8|19301.3|19293.3|19331.8|19323.8|19299.3|19291.3|437
1652200800000|2022-05-10 16:40:00|19300.8|19292.8|19321.3|19313.3|19334.8|19326.8|19297.8|19289.8|364
1652201100000|2022-05-10 16:45:00|19321.8|19313.8|19349.8|19341.8|19356.3|19348.3|19315.8|19307.8|205
1652201400000|2022-05-10 16:50:00|19349.3|19341.3|19307.8|19299.8|19351.3|19343.3|19304.8|19296.8|193
1652201700000|2022-05-10 16:55:00|19308.3|19300.3|19323.3|19315.3|19325.8|19317.8|19305.3|19297.3|131
1652202000000|2022-05-10 17:00:00|19321.8|19313.8|19370.8|19362.8|19377.8|19369.8|19311.3|19303.3|199
1652202300000|2022-05-10 17:05:00|19370.3|19362.3|19390.3|19382.3|19397.8|19389.8|19367.8|19359.8|195
1652202600000|2022-05-10 17:10:00|19385.3|19377.3|19361.3|19353.3|19385.3|19377.3|19350.3|19342.3|140
1652202900000|2022-05-10 17:15:00|19361.8|19353.8|19337.3|19329.3|19366.8|19358.8|19327.3|19319.3|148
1652203200000|2022-05-10 17:20:00|19337.8|19329.8|19339.8|19331.8|19350.8|19342.8|19315.3|19307.3|132
1652203500000|2022-05-10 17:25:00|19340.3|19332.3|19374.8|19366.8|19376.3|19368.3|19334.8|19326.8|122
1652203800000|2022-05-10 17:30:00|19375.3|19367.3|19416.8|19408.8|19417.8|19409.8|19374.8|19366.8|160
1652204100000|2022-05-10 17:35:00|19416.3|19408.3|19438.8|19430.8|19456.8|19448.8|19415.8|19407.8|255
1652204400000|2022-05-10 17:40:00|19439.3|19431.3|19451.3|19443.3|19478.3|19470.3|19435.3|19427.3|227
1652204700000|2022-05-10 17:45:00|19451.8|19443.8|19499.8|19491.8|19504.3|19496.3|19449.8|19441.8|185
1652205000000|2022-05-10 17:50:00|19500.3|19492.3|19494.8|19486.8|19508.3|19500.3|19474.3|19466.3|100
1652205300000|2022-05-10 17:55:00|19495.8|19487.8|19520.3|19512.3|19520.8|19512.8|19486.8|19478.8|93
1652205600000|2022-05-10 18:00:00|19520.8|19512.8|19519.3|19511.3|19527.8|19519.8|19502.3|19494.3|99
1652205900000|2022-05-10 18:05:00|19519.8|19511.8|19491.3|19483.3|19523.3|19515.3|19490.3|19482.3|92
1652206200000|2022-05-10 18:10:00|19491.8|19483.8|19515.3|19507.3|19523.3|19515.3|19482.8|19474.8|82
1652206500000|2022-05-10 18:15:00|19514.8|19506.8|19491.3|19483.3|19518.3|19510.3|19453.3|19445.3|198
1652206800000|2022-05-10 18:20:00|19492.3|19484.3|19456.3|19448.3|19494.3|19486.3|19452.8|19444.8|92
1652207100000|2022-05-10 18:25:00|19455.8|19447.8|19448.8|19440.8|19462.3|19454.3|19431.3|19423.3|92
1652207400000|2022-05-10 18:30:00|19449.3|19441.3|19447.3|19439.3|19454.8|19446.8|19438.3|19430.3|96
1652207700000|2022-05-10 18:35:00|19446.8|19438.8|19454.8|19446.8|19472.8|19464.8|19444.3|19436.3|60
1652208000000|2022-05-10 18:40:00|19454.3|19446.3|19499.8|19491.8|19507.3|19499.3|19432.3|19424.3|120
1652208300000|2022-05-10 18:45:00|19496.3|19488.3|19462.3|19454.3|19501.8|19493.8|19443.8|19435.8|135
1652208600000|2022-05-10 18:50:00|19458.8|19450.8|19480.3|19472.3|19483.3|19475.3|19456.3|19448.3|109
1652208900000|2022-05-10 18:55:00|19481.3|19473.3|19487.3|19457.3|19487.6|19474.8|19447.8|19439.8|127
1652209200000|2022-05-10 19:00:00|19487.6|19457.6|19489|19459|19508.3|19478.3|19474.9|19444.9|0
1652209500000|2022-05-10 19:05:00|19488.8|19458.8|19489.5|19459.5|19532.7|19502.7|19488.3|19458.3|0
1652209800000|2022-05-10 19:10:00|19489.7|19459.7|19508.6|19478.6|19512.8|19482.8|19482|19452|0
1652210100000|2022-05-10 19:15:00|19508.4|19478.4|19517.6|19487.6|19525.8|19495.8|19488.4|19458.4|0
1652210400000|2022-05-10 19:20:00|19517.4|19487.4|19517|19487|19518.9|19488.9|19516.3|19486.3|0
1652210700000|2022-05-10 19:25:00|19468.2|19438.2|19448.5|19418.5|19470.3|19440.3|19434.1|19404.1|0
1652211000000|2022-05-10 19:30:00|19448.9|19418.9|19443.9|19413.9|19449.7|19419.7|19426.1|19396.1|0
1652211300000|2022-05-10 19:35:00|19444.1|19414.1|19433.2|19403.2|19458.9|19428.9|19419|19389|0
1652211600000|2022-05-10 19:40:00|19432.7|19402.7|19419.5|19389.5|19436.6|19406.6|19418.8|19388.8|0
1652211900000|2022-05-10 19:45:00|19419.6|19389.6|19441|19411|19449.1|19419.1|19407.2|19377.2|0
1652212200000|2022-05-10 19:50:00|19438.5|19408.5|19452.8|19422.8|19453.5|19423.5|19416.4|19386.4|0
1652212500000|2022-05-10 19:55:00|19452.7|19422.7|19450.2|19420.2|19461.6|19431.6|19429.2|19399.2|0
1652212800000|2022-05-10 20:00:00|19449.3|19419.3|19429.2|19399.2|19450.1|19420.1|19419|19389|0
1652213100000|2022-05-10 20:05:00|19429.3|19399.3|19447.2|19417.2|19467|19437|19428.3|19398.3|0
1652213400000|2022-05-10 20:10:00|19448.1|19418.1|19441.3|19411.3|19458.1|19428.1|19440.3|19410.3|0
1652213700000|2022-05-10 20:15:00|19440.8|19410.8|19448.3|19418.3|19453.2|19423.2|19438.3|19408.3|0
1652214000000|2022-05-10 20:20:00|19446.5|19416.5|19452.1|19422.1|19458.3|19428.3|19443.3|19413.3|0
1652214300000|2022-05-10 20:25:00|19452.5|19422.5|19456.1|19426.1|19458.7|19428.7|19446.8|19416.8|0
1652214600000|2022-05-10 20:30:00|19455.7|19425.7|19445.9|19415.9|19458.7|19428.7|19443.4|19413.4|0
1652214900000|2022-05-10 20:35:00|19446.8|19416.8|19446.6|19416.6|19450.5|19420.5|19440.6|19410.6|0
1652215200000|2022-05-10 20:40:00|19445.7|19415.7|19439.7|19409.7|19448.6|19418.6|19438.7|19408.7|0
1652215500000|2022-05-10 20:45:00|19440.1|19410.1|19434.1|19404.1|19440.2|19410.2|19425.9|19395.9|0
1652215800000|2022-05-10 20:50:00|19433.6|19403.6|19437.1|19407.1|19444.1|19414.1|19431.1|19401.1|0
1652216100000|2022-05-10 20:55:00|19438|19408|19437.4|19407.4|19446.5|19416.5|19434.7|19404.7|0
1652216400000|2022-05-10 21:00:00|19437|19407|19437.1|19407.1|19438.9|19408.9|19435|19405|0
1652216700000|2022-05-10 21:05:00|19435.8|19405.8|19437.9|19407.9|19440.2|19410.2|19435.7|19405.7|0
1652217000000|2022-05-10 21:10:00|19438.3|19408.3|19436.9|19406.9|19438.5|19408.5|19436.9|19406.9|0
1652217300000|2022-05-10 21:15:00|19436.4|19406.4|19439.1|19409.1|19439.7|19409.7|19436.3|19406.3|0
1652217600000|2022-05-10 21:20:00|19438.9|19408.9|19439|19409|19440.2|19410.2|19438.8|19408.8|0
1652217900000|2022-05-10 21:25:00|19438.8|19408.8|19438.8|19408.8|19440|19410|19435.2|19405.2|0
1652218200000|2022-05-10 21:30:00|19438.5|19408.5|19437.7|19407.7|19439.6|19409.6|19437.2|19407.2|0
1652218500000|2022-05-10 21:35:00|19437.8|19407.8|19437.1|19407.1|19438.2|19408.2|19435.8|19405.8|0
1652218800000|2022-05-10 21:40:00|19437.2|19407.2|19438.8|19408.8|19438.8|19408.8|19437.1|19407.1|0
1652219100000|2022-05-10 21:45:00|19438.6|19408.6|19437.4|19407.4|19438.6|19408.6|19435.8|19405.8|0
1652219400000|2022-05-10 21:50:00|19437.9|19407.9|19438.8|19408.8|19438.8|19408.8|19437.8|19407.8|0
1652219700000|2022-05-10 21:55:00|19439|19409|19438.4|19408.4|19440.1|19410.1|19437.6|19407.6|0
1652220000000|2022-05-10 22:00:00|19436.4|19406.4|19434.2|19404.2|19441.7|19411.7|19430.7|19400.7|0
1652220300000|2022-05-10 22:05:00|19435.5|19405.5|19433.7|19403.7|19439.1|19409.1|19428.1|19398.1|0
1652220600000|2022-05-10 22:10:00|19435|19405|19433.1|19403.1|19439.1|19409.1|19430.1|19400.1|0
1652220900000|2022-05-10 22:15:00|19433.5|19403.5|19433.2|19403.2|19437.1|19407.1|19430.7|19400.7|0
1652221200000|2022-05-10 22:20:00|19433.7|19403.7|19449.3|19419.3|19453.2|19423.2|19433.7|19403.7|0
1652221500000|2022-05-10 22:25:00|19449.7|19419.7|19448|19418|19451.3|19421.3|19440.1|19410.1|0
1652221800000|2022-05-10 22:30:00|19448.4|19418.4|19454.5|19424.5|19454.5|19424.5|19448|19418|0
1652222100000|2022-05-10 22:35:00|19454|19424|19455.6|19425.6|19455.8|19425.8|19452.3|19422.3|0
1652222400000|2022-05-10 22:40:00|19455.8|19425.8|19458.8|19428.8|19459.8|19429.8|19453.8|19423.8|0
1652222700000|2022-05-10 22:45:00|19459.7|19429.7|19466.7|19436.7|19469.8|19439.8|19459.7|19429.7|0
1652223000000|2022-05-10 22:50:00|19467.2|19437.2|19469.2|19439.2|19472.2|19442.2|19466.7|19436.7|0
1652223300000|2022-05-10 22:55:00|19470.1|19440.1|19462.6|19432.6|19472.2|19442.2|19461.6|19431.6|0
1652223600000|2022-05-10 23:00:00|19463|19433|19461.7|19431.7|19464.1|19434.1|19458.6|19428.6|0
1652223900000|2022-05-10 23:05:00|19460.8|19430.8|19468.4|19438.4|19470.4|19440.4|19459.2|19429.2|0
1652224200000|2022-05-10 23:10:00|19467.9|19437.9|19466.8|19436.8|19472.4|19442.4|19465.8|19435.8|0
1652224500000|2022-05-10 23:15:00|19465.9|19435.9|19461.5|19431.5|19466.8|19436.8|19460.2|19430.2|0
1652224800000|2022-05-10 23:20:00|19461.1|19431.1|19461|19431|19461.1|19431.1|19459.9|19429.9|0
1652225100000|2022-05-10 23:25:00|19461.4|19431.4|19463|19433|19464.9|19434.9|19461.4|19431.4|0
1652225400000|2022-05-10 23:30:00|19463.9|19433.9|19452.2|19422.2|19466.9|19436.9|19445.2|19415.2|0
1652225700000|2022-05-10 23:35:00|19451.8|19421.8|19445.4|19415.4|19460.1|19430.1|19441.4|19411.4|0
1652226000000|2022-05-10 23:40:00|19446.3|19416.3|19450|19420|19451.1|19421.1|19438.2|19408.2|0
1652226300000|2022-05-10 23:45:00|19446.5|19416.5|19439.9|19409.9|19448|19418|19439.1|19409.1|0
1652226600000|2022-05-10 23:50:00|19440.4|19410.4|19438.4|19408.4|19442.9|19412.9|19438.4|19408.4|0
1652226900000|2022-05-10 23:55:00|19438.8|19408.8|19449.2|19419.2|19449.2|19419.2|19427.6|19397.6|0
1652227200000|2022-05-11 00:00:00|19448.3|19418.3|19446.9|19416.9|19448.3|19418.3|19433|19403|0
1652227500000|2022-05-11 00:05:00|19446.4|19416.4|19481.5|19451.5|19481.9|19451.9|19444.4|19414.4|0
1652227800000|2022-05-11 00:10:00|19481.4|19451.4|19482.6|19452.6|19484.9|19454.9|19478.1|19448.1|0
1652228100000|2022-05-11 00:15:00|19482.2|19452.2|19491.9|19461.9|19496.3|19466.3|19478.7|19448.7|0
1652228400000|2022-05-11 00:20:00|19492.8|19462.8|19498.8|19468.8|19501.5|19471.5|19488.6|19458.6|0
1652228700000|2022-05-11 00:25:00|19498.6|19468.6|19490|19460|19501.9|19471.9|19488.7|19458.7|0
1652229000000|2022-05-11 00:30:00|19489.6|19459.6|19492.7|19462.7|19494.7|19464.7|19483.9|19453.9|0
1652229300000|2022-05-11 00:35:00|19492.4|19462.4|19482.9|19452.9|19492.6|19462.6|19482|19452|0
1652229600000|2022-05-11 00:40:00|19482|19452|19473.7|19443.7|19482.9|19452.9|19472.9|19442.9|0
1652229900000|2022-05-11 00:45:00|19473.2|19443.2|19458.5|19428.5|19473.7|19443.7|19455|19425|0
1652230200000|2022-05-11 00:50:00|19457.6|19427.6|19460.4|19430.4|19461.3|19431.3|19452.4|19422.4|0
1652230500000|2022-05-11 00:55:00|19459.9|19429.9|19464.3|19434.3|19478.7|19448.7|19459.5|19429.5|0
1652230800000|2022-05-11 01:00:00|19464.8|19434.8|19473.5|19443.5|19473.5|19443.5|19449.2|19419.2|0
1652231100000|2022-05-11 01:05:00|19472.6|19442.6|19495.9|19465.9|19509.8|19479.8|19469.3|19439.3|0
1652231400000|2022-05-11 01:10:00|19496.8|19466.8|19494.5|19464.5|19497.3|19467.3|19487.6|19457.6|0
1652231700000|2022-05-11 01:15:00|19491|19461|19476.8|19471.8|19493.8|19488.8|19430.8|19425.8|1737
1652232000000|2022-05-11 01:20:00|19476.3|19471.3|19489.8|19484.8|19525.3|19520.3|19468.8|19463.8|833
1652232300000|2022-05-11 01:25:00|19490.3|19485.3|19504.8|19499.8|19508.8|19503.8|19472.8|19467.8|675
1652232600000|2022-05-11 01:30:00|19509.3|19504.3|19516.8|19511.8|19538.8|19533.8|19450.3|19445.3|4566
1652232900000|2022-05-11 01:35:00|19517.3|19512.3|19546.8|19541.8|19550.3|19545.3|19437.3|19432.3|4160
1652233200000|2022-05-11 01:40:00|19547.8|19542.8|19600.8|19595.8|19608.3|19603.3|19543.3|19538.3|3142
1652233500000|2022-05-11 01:45:00|19599.3|19594.3|19645.3|19640.3|19649.3|19644.3|19564.3|19559.3|2399
1652233800000|2022-05-11 01:50:00|19646.8|19641.8|19697.3|19692.3|19711.3|19706.3|19615.8|19610.8|3064
1652234100000|2022-05-11 01:55:00|19699.3|19694.3|19709.8|19704.8|19739.3|19734.3|19677.3|19672.3|2600
1652234400000|2022-05-11 02:00:00|19705.3|19700.3|19725.3|19720.3|19726.8|19721.8|19667.8|19662.8|2199
1652234700000|2022-05-11 02:05:00|19725.8|19720.8|19820.3|19815.3|19824.8|19819.8|19719.3|19714.3|2522
1652235000000|2022-05-11 02:10:00|19821.3|19816.3|19843.3|19838.3|19894.3|19889.3|19810.8|19805.8|3531
1652235300000|2022-05-11 02:15:00|19843.8|19838.8|19821.8|19816.8|19851.8|19846.8|19814.3|19809.3|3364
1652235600000|2022-05-11 02:20:00|19820.8|19815.8|19820.3|19815.3|19849.3|19844.3|19795.8|19790.8|1634
1652235900000|2022-05-11 02:25:00|19818.8|19813.8|19836.3|19831.3|19850.3|19845.3|19811.3|19806.3|1450
1652236200000|2022-05-11 02:30:00|19837.3|19832.3|19853.8|19848.8|19866.3|19861.3|19822.8|19817.8|1120
1652236500000|2022-05-11 02:35:00|19852.8|19847.8|19799.3|19794.3|19852.8|19847.8|19775.3|19770.3|1325
1652236800000|2022-05-11 02:40:00|19798.3|19793.3|19769.3|19764.3|19823.3|19818.3|19764.8|19759.8|1159
1652237100000|2022-05-11 02:45:00|19769.8|19764.8|19816.3|19811.3|19816.8|19811.8|19757.8|19752.8|1147
1652237400000|2022-05-11 02:50:00|19816.8|19811.8|19845.8|19840.8|19860.3|19855.3|19782.3|19777.3|2357
1652237700000|2022-05-11 02:55:00|19844.3|19839.3|19869.8|19864.8|19874.8|19869.8|19823.3|19818.3|1502
1652238000000|2022-05-11 03:00:00|19870.8|19865.8|19853.3|19848.3|19872.8|19867.8|19835.3|19830.3|1163
1652238300000|2022-05-11 03:05:00|19850.8|19845.8|19855.8|19850.8|19875.8|19870.8|19833.8|19828.8|859
1652238600000|2022-05-11 03:10:00|19857.3|19852.3|19818.8|19813.8|19857.3|19852.3|19800.3|19795.3|991
1652238900000|2022-05-11 03:15:00|19819.3|19814.3|19869.3|19864.3|19869.8|19864.8|19814.8|19809.8|743
1652239200000|2022-05-11 03:20:00|19869.8|19864.8|19888.3|19883.3|19901.3|19896.3|19851.8|19846.8|1579
1652239500000|2022-05-11 03:25:00|19885.3|19880.3|19861.8|19856.8|19890.3|19885.3|19859.3|19854.3|883
1652239800000|2022-05-11 03:30:00|19864.3|19859.3|19905.3|19900.3|19905.3|19900.3|19851.3|19846.3|726
1652240100000|2022-05-11 03:35:00|19905.8|19900.8|19883.8|19878.8|19914.8|19909.8|19880.3|19875.3|872
1652240400000|2022-05-11 03:40:00|19883.3|19878.3|19911.8|19906.8|19911.8|19906.8|19865.8|19860.8|594
1652240700000|2022-05-11 03:45:00|19911.3|19906.3|19938.8|19933.8|19943.8|19938.8|19902.8|19897.8|1022
1652241000000|2022-05-11 03:50:00|19939.3|19934.3|19943.8|19938.8|19954.8|19949.8|19929.3|19924.3|1057
1652241300000|2022-05-11 03:55:00|19943.3|19938.3|19950.8|19945.8|19952.8|19947.8|19925.8|19920.8|728
1652241600000|2022-05-11 04:00:00|19956.4|19926.4|19959.5|19929.5|19960.4|19930.4|19952.9|19922.9|1
1652241900000|2022-05-11 04:05:00|19959|19929|19956.4|19926.4|19960.4|19930.4|19955.4|19925.4|0
1652242200000|2022-05-11 04:10:00|19957.3|19927.3|19952.5|19922.5|19957.6|19927.6|19952.1|19922.1|0
1652242500000|2022-05-11 04:15:00|19953|19923|19951.1|19921.1|19954.3|19924.3|19948.9|19918.9|0
1652242800000|2022-05-11 04:20:00|19949.7|19919.7|19947.2|19917.2|19951.3|19921.3|19945.4|19915.4|0
1652243100000|2022-05-11 04:25:00|19948.1|19918.1|19933.4|19903.4|19949|19919|19933.4|19903.4|0
1652243400000|2022-05-11 04:30:00|19934.7|19904.7|19933.5|19903.5|19937.5|19907.5|19929.6|19899.6|0
1652243700000|2022-05-11 04:35:00|19933.9|19903.9|19931.4|19901.4|19936.5|19906.5|19930.7|19900.7|0
1652244000000|2022-05-11 04:40:00|19932.3|19902.3|19931.9|19901.9|19934.7|19904.7|19930.6|19900.6|0
1652244300000|2022-05-11 04:45:00|19930.6|19900.6|19930.1|19900.1|19934.5|19904.5|19929.2|19899.2|0
1652244600000|2022-05-11 04:50:00|19930.6|19900.6|19936|19906|19937.5|19907.5|19930.1|19900.1|0
1652244900000|2022-05-11 04:55:00|19938.7|19908.7|19940.7|19910.7|19941.6|19911.6|19933.3|19903.3|0
1652245200000|2022-05-11 05:00:00|19941.6|19911.6|19978.5|19973.5|19985.5|19980.5|19928.5|19911.6|2374
1652245500000|2022-05-11 05:05:00|19979.5|19974.5|19949.5|19944.5|20014|20009|19946|19941|1745
1652245800000|2022-05-11 05:10:00|19950.5|19945.5|19974.5|19969.5|19975.5|19970.5|19925.5|19920.5|1071
1652246100000|2022-05-11 05:15:00|19973.5|19968.5|19950.5|19945.5|19995.5|19990.5|19945.5|19940.5|963
1652246400000|2022-05-11 05:20:00|19951|19946|19965.5|19960.5|19989.5|19984.5|19945|19940|903
1652246700000|2022-05-11 05:25:00|19966.5|19961.5|20054|20049|20061|20056|19966|19961|2238
1652247000000|2022-05-11 05:30:00|20055|20050|20016|20011|20071|20066|20010.5|20005.5|1483
1652247300000|2022-05-11 05:35:00|20015|20010|20028|20023|20069.5|20064.5|20014.5|20009.5|1147
1652247600000|2022-05-11 05:40:00|20027.5|20022.5|19993.5|19988.5|20044.5|20039.5|19990.5|19985.5|1033
1652247900000|2022-05-11 05:45:00|19993|19988|20007.5|20002.5|20031.5|20026.5|19989.5|19984.5|756
1652248200000|2022-05-11 05:50:00|20008.5|20003.5|19946.5|19941.5|20008.5|20003.5|19945.5|19940.5|1096
1652248500000|2022-05-11 05:55:00|19948|19943|19947|19942|19959|19954|19916.5|19911.5|1196
1652248800000|2022-05-11 06:00:00|19944.5|19939.5|19961.5|19956.5|19967|19962|19925|19920|1022
1652249100000|2022-05-11 06:05:00|19962|19957|19944.5|19939.5|19970|19965|19942.5|19937.5|605
1652249400000|2022-05-11 06:10:00|19943.5|19938.5|19929.5|19924.5|19948|19943|19924.5|19919.5|686
1652249700000|2022-05-11 06:15:00|19930|19925|19973|19968|19975.5|19970.5|19929.5|19924.5|797
1652250000000|2022-05-11 06:20:00|19973.5|19968.5|19916|19911|19977.5|19972.5|19908.5|19903.5|1093
1652250300000|2022-05-11 06:25:00|19916.5|19911.5|19909|19904|19924.5|19919.5|19890|19885|975
1652250600000|2022-05-11 06:30:00|19908.5|19903.5|19886|19881|19931.5|19926.5|19886|19881|756
1652250900000|2022-05-11 06:35:00|19885|19880|19875|19870|19896.5|19891.5|19867.5|19862.5|962
1652251200000|2022-05-11 06:40:00|19874.5|19869.5|19894.5|19889.5|19905|19900|19871.5|19866.5|895
1652251500000|2022-05-11 06:45:00|19891|19886|19848.5|19843.5|19909|19904|19842|19837|1332
1652251800000|2022-05-11 06:50:00|19849|19844|19844.5|19839.5|19851.5|19846.5|19823.5|19818.5|1233
1652252100000|2022-05-11 06:55:00|19844|19839|19826|19821|19845|19840|19813.5|19808.5|765
1652252400000|2022-05-11 07:00:00|19824.5|19819.5|19807|19802|19836.5|19831.5|19792.5|19787.5|1210
1652252700000|2022-05-11 07:05:00|19806.5|19801.5|19849|19844|19864|19859|19805.5|19800.5|992
1652253000000|2022-05-11 07:10:00|19849.5|19844.5|19807.5|19802.5|19865|19860|19806.5|19801.5|816
1652253300000|2022-05-11 07:15:00|19808|19803|19816|19811|19819.5|19814.5|19786.5|19781.5|962
1652253600000|2022-05-11 07:20:00|19815.5|19810.5|19823|19818|19848.5|19843.5|19814.5|19809.5|670
1652253900000|2022-05-11 07:25:00|19823.5|19818.5|19777|19772|19825.5|19820.5|19774|19769|911
1652254200000|2022-05-11 07:30:00|19778|19773|19754|19749|19788|19783|19742.5|19737.5|1323
1652254500000|2022-05-11 07:35:00|19755|19750|19769|19764|19779|19774|19753.5|19748.5|586
1652254800000|2022-05-11 07:40:00|19769.5|19764.5|19784|19779|19791.5|19786.5|19762.5|19757.5|574
1652255100000|2022-05-11 07:45:00|19784.5|19779.5|19774|19769|19801.5|19796.5|19768.5|19763.5|737
1652255400000|2022-05-11 07:50:00|19773.5|19768.5|19762.5|19757.5|19780|19775|19756|19751|841
1652255700000|2022-05-11 07:55:00|19762|19757|19797|19792|19801.5|19796.5|19760|19755|1060
1652256000000|2022-05-11 08:00:00|19797.5|19792.5|19809.5|19804.5|19812|19807|19790|19785|1224
1652256300000|2022-05-11 08:05:00|19810|19805|19820.5|19815.5|19827|19822|19797|19792|2124
1652256600000|2022-05-11 08:10:00|19821.5|19816.5|19838.5|19833.5|19845.5|19840.5|19816|19811|884
1652256900000|2022-05-11 08:15:00|19839|19834|19836|19831|19850.5|19845.5|19830|19825|488
1652257200000|2022-05-11 08:20:00|19834|19829|19868|19863|19873|19868|19833|19828|538
1652257500000|2022-05-11 08:25:00|19868.5|19863.5|19868.5|19863.5|19875|19870|19864|19859|758
1652257800000|2022-05-11 08:30:00|19893.5|19863.1|19901.2|19871.2|19903.8|19873.8|19892.1|19862.1|0
1652258100000|2022-05-11 08:35:00|19900.3|19870.3|19917.1|19887.1|19919.4|19889.4|19898.9|19868.9|0
1652258400000|2022-05-11 08:40:00|19916.2|19886.2|19931.8|19901.8|19938|19908|19916.2|19886.2|0
1652258700000|2022-05-11 08:45:00|19931.3|19901.3|19934|19904|19937|19907|19926.7|19896.7|0
1652259000000|2022-05-11 08:50:00|19933.5|19903.5|19947.3|19917.3|19947.3|19917.3|19928.4|19898.4|0
1652259300000|2022-05-11 08:55:00|19947.6|19917.6|19940.9|19910.9|19951.8|19921.8|19939.1|19909.1|0
1652259600000|2022-05-11 09:00:00|19941.4|19911.4|19961|19931|19961|19931|19940.9|19910.9|0
1652259900000|2022-05-11 09:05:00|19962.8|19932.8|19959.5|19929.5|19962.8|19932.8|19948.7|19918.7|0
1652260200000|2022-05-11 09:10:00|19959.1|19929.1|19955.4|19925.4|19963|19933|19954.5|19924.5|0
1652260500000|2022-05-11 09:15:00|19937.5|19929.5|19920|19912|19960.5|19952.5|19914|19906|422
1652260800000|2022-05-11 09:20:00|19920.5|19912.5|19903.5|19895.5|19927.5|19919.5|19902.5|19894.5|397
1652261100000|2022-05-11 09:25:00|19903|19895|19915.5|19907.5|19919|19911|19901.5|19893.5|85
1652261400000|2022-05-11 09:30:00|19916|19908|19906|19898|19917|19909|19904.5|19896.5|61
1652261700000|2022-05-11 09:35:00|19907|19899|19896|19888|19914.5|19906.5|19887.5|19879.5|195
1652262000000|2022-05-11 09:40:00|19896.5|19888.5|19881|19873|19898|19890|19863.5|19855.5|205
1652262300000|2022-05-11 09:45:00|19881.5|19873.5|19878.5|19870.5|19885.5|19877.5|19871.5|19863.5|57
1652262600000|2022-05-11 09:50:00|19879|19871|19886|19878|19887|19879|19878|19870|80
1652262900000|2022-05-11 09:55:00|19884|19876|19878.5|19870.5|19887|19879|19875|19867|59
1652263200000|2022-05-11 10:00:00|19879|19871|19864.5|19856.5|19887|19879|19863.5|19855.5|77
1652263500000|2022-05-11 10:05:00|19862.5|19854.5|19837.5|19829.5|19864.5|19856.5|19833.5|19825.5|185
1652263800000|2022-05-11 10:10:00|19838|19830|19853.5|19845.5|19855.5|19847.5|19838|19830|70
1652264100000|2022-05-11 10:15:00|19853|19845|19852.5|19844.5|19862|19854|19851.5|19843.5|159
1652264400000|2022-05-11 10:20:00|19853|19845|19858.5|19850.5|19862|19854|19846.5|19838.5|63
1652264700000|2022-05-11 10:25:00|19858|19850|19870|19862|19870.5|19862.5|19854|19846|79
1652265000000|2022-05-11 10:30:00|19870.5|19862.5|19876|19868|19884|19876|19869.5|19861.5|132
1652265300000|2022-05-11 10:35:00|19876.5|19868.5|19894|19886|19897.5|19889.5|19873|19865|146
1652265600000|2022-05-11 10:40:00|19895|19887|19899.5|19891.5|19904.5|19896.5|19891.5|19883.5|97
1652265900000|2022-05-11 10:45:00|19900|19892|19889.5|19881.5|19905.5|19897.5|19887.5|19879.5|63
1652266200000|2022-05-11 10:50:00|19890.5|19882.5|19887.5|19879.5|19895|19887|19879.5|19871.5|50
1652266500000|2022-05-11 10:55:00|19887|19879|19888|19880|19898|19890|19883.5|19875.5|38
1652266800000|2022-05-11 11:00:00|19889.5|19881.5|19875.5|19867.5|19890.5|19882.5|19872.5|19864.5|52
1652267100000|2022-05-11 11:05:00|19875|19867|19882.5|19874.5|19884.5|19876.5|19868.5|19860.5|45
1652267400000|2022-05-11 11:10:00|19883|19875|19876|19868|19886.5|19878.5|19875.5|19867.5|30
1652267700000|2022-05-11 11:15:00|19876.5|19868.5|19870|19862|19877.5|19869.5|19867.5|19859.5|35
1652268000000|2022-05-11 11:20:00|19870.5|19862.5|19883|19875|19886|19878|19868.5|19860.5|52
1652268300000|2022-05-11 11:25:00|19882.5|19874.5|19887.5|19879.5|19891.5|19883.5|19877.5|19869.5|25
1652268600000|2022-05-11 11:30:00|19888.5|19880.5|19886|19878|19890.5|19882.5|19880.5|19872.5|17
1652268900000|2022-05-11 11:35:00|19885.5|19877.5|19903|19895|19916|19908|19885.5|19877.5|115
1652269200000|2022-05-11 11:40:00|19903.5|19895.5|19914|19906|19918.5|19910.5|19903.5|19895.5|95
1652269500000|2022-05-11 11:45:00|19914.5|19906.5|19902|19894|19916.5|19908.5|19901.5|19893.5|183
1652269800000|2022-05-11 11:50:00|19902.5|19894.5|19918|19910|19922.5|19914.5|19902|19894|133
1652270100000|2022-05-11 11:55:00|19917.5|19909.5|19919|19911|19920|19912|19908|19900|49
1652270400000|2022-05-11 12:00:00|19919.5|19911.5|19919|19911|19927.5|19919.5|19912|19904|80
1652270700000|2022-05-11 12:05:00|19918.5|19910.5|19916|19908|19923.5|19915.5|19910.5|19902.5|76
1652271000000|2022-05-11 12:10:00|19915.5|19907.5|19903|19895|19916.5|19908.5|19899|19891|109
1652271300000|2022-05-11 12:15:00|19902.5|19894.5|19900|19892|19902.5|19894.5|19897|19889|85
1652271600000|2022-05-11 12:20:00|19899.5|19891.5|19895|19887|19909|19901|19884.5|19876.5|112
1652271900000|2022-05-11 12:25:00|19893|19885|19882.5|19874.5|19901|19893|19882.5|19874.5|130
1652272200000|2022-05-11 12:30:00|19882|19874|19739|19731|19882|19874|19707|19699|1538
1652272500000|2022-05-11 12:35:00|19738.5|19730.5|19630|19622|19742.5|19734.5|19629|19621|1127
1652272800000|2022-05-11 12:40:00|19626.5|19618.5|19660.5|19652.5|19682.5|19674.5|19623|19615|1012
1652273100000|2022-05-11 12:45:00|19660|19652|19657.5|19649.5|19680|19672|19631.5|19623.5|399
1652273400000|2022-05-11 12:50:00|19658.5|19650.5|19585|19577|19666|19658|19585|19577|621
1652273700000|2022-05-11 12:55:00|19586|19578|19623|19615|19628|19620|19578.5|19570.5|484
1652274000000|2022-05-11 13:00:00|19622.5|19614.5|19654.5|19646.5|19661|19653|19615.5|19607.5|334
1652274300000|2022-05-11 13:05:00|19654|19646|19680|19672|19700|19692|19651.5|19643.5|383
1652274600000|2022-05-11 13:10:00|19679.5|19671.5|19712.5|19704.5|19721|19713|19679.5|19671.5|280
1652274900000|2022-05-11 13:15:00|19712|19704|19746|19738|19748|19740|19701|19693|240
1652275200000|2022-05-11 13:20:00|19747|19739|19751.5|19743.5|19766|19758|19729.5|19721.5|297
1652275500000|2022-05-11 13:25:00|19752|19744|19753|19745|19765.5|19757.5|19736|19728|329
1652275800000|2022-05-11 13:30:00|19752.5|19744.5|19728|19720|19842|19834|19714|19706|1153
1652276100000|2022-05-11 13:35:00|19727.5|19719.5|19699.5|19691.5|19729|19721|19646|19638|1232
1652276400000|2022-05-11 13:40:00|19695.5|19687.5|19821|19813|19831|19823|19678|19670|962
1652276700000|2022-05-11 13:45:00|19821.5|19813.5|19881.5|19873.5|19896.5|19888.5|19809|19801|997
1652277000000|2022-05-11 13:50:00|19884|19876|19810.5|19802.5|19888|19880|19802|19794|884
1652277300000|2022-05-11 13:55:00|19811|19803|19818|19810|19822.5|19814.5|19767|19759|540
1652277600000|2022-05-11 14:00:00|19818.5|19810.5|19857.5|19849.5|19857.5|19849.5|19781|19773|495
1652277900000|2022-05-11 14:05:00|19856.5|19848.5|19805|19797|19861|19853|19801.5|19793.5|415
1652278200000|2022-05-11 14:10:00|19805.5|19797.5|19784|19776|19810.5|19802.5|19761|19753|403
1652278500000|2022-05-11 14:15:00|19785.5|19777.5|19812|19804|19817|19809|19764|19756|321
1652278800000|2022-05-11 14:20:00|19813.5|19805.5|19847|19839|19866|19858|19789|19781|432
1652279100000|2022-05-11 14:25:00|19847.5|19839.5|19847.5|19839.5|19871|19863|19829.5|19821.5|410
1652279400000|2022-05-11 14:30:00|19848.5|19840.5|19807.5|19799.5|19860.5|19852.5|19797|19789|267
1652279700000|2022-05-11 14:35:00|19808.5|19800.5|19844|19836|19854|19846|19791|19783|350
1652280000000|2022-05-11 14:40:00|19845|19837|19860|19852|19865.5|19857.5|19835|19827|252
1652280300000|2022-05-11 14:45:00|19860.5|19852.5|19821.5|19813.5|19877|19869|19814|19806|268
1652280600000|2022-05-11 14:50:00|19821|19813|19792.5|19784.5|19821|19813|19770.5|19762.5|347
1652280900000|2022-05-11 14:55:00|19792|19784|19789.5|19781.5|19797|19789|19763|19755|305
1652281200000|2022-05-11 15:00:00|19791|19783|19785|19777|19793.5|19785.5|19756|19748|268
1652281500000|2022-05-11 15:05:00|19785.5|19777.5|19764.5|19756.5|19795.5|19787.5|19758.5|19750.5|277
1652281800000|2022-05-11 15:10:00|19764|19756|19794|19786|19799.5|19791.5|19763.5|19755.5|154
1652282100000|2022-05-11 15:15:00|19794.5|19786.5|19730.5|19722.5|19800|19792|19724|19716|293
1652282400000|2022-05-11 15:20:00|19730|19722|19765|19757|19776|19768|19729.5|19721.5|276
1652282700000|2022-05-11 15:25:00|19761.5|19753.5|19785.5|19777.5|19790.5|19782.5|19747.5|19739.5|163
1652283000000|2022-05-11 15:30:00|19787.5|19779.5|19782|19774|19799.5|19791.5|19773.5|19765.5|152
1652283300000|2022-05-11 15:35:00|19781.5|19773.5|19803.5|19795.5|19842|19834|19759.5|19751.5|366
1652283600000|2022-05-11 15:40:00|19804|19796|19787|19779|19821|19813|19784.5|19776.5|137
1652283900000|2022-05-11 15:45:00|19787.5|19779.5|19771.5|19763.5|19801.5|19793.5|19765|19757|98
1652284200000|2022-05-11 15:50:00|19771|19763|19754|19746|19778|19770|19743|19735|178
1652284500000|2022-05-11 15:55:00|19754.5|19746.5|19744|19736|19756.5|19748.5|19727|19719|210
1652284800000|2022-05-11 16:00:00|19744.5|19736.5|19724|19716|19744.5|19736.5|19721.5|19713.5|123
1652285100000|2022-05-11 16:05:00|19723.5|19715.5|19726.5|19718.5|19745.5|19737.5|19721.5|19713.5|95
1652285400000|2022-05-11 16:10:00|19727|19719|19711|19703|19727|19719|19692.5|19684.5|187
1652285700000|2022-05-11 16:15:00|19713.5|19705.5|19690.5|19682.5|19726|19718|19685.5|19677.5|102
1652286000000|2022-05-11 16:20:00|19690|19682|19729.5|19721.5|19731.5|19723.5|19681|19673|225
1652286300000|2022-05-11 16:25:00|19730|19722|19639.5|19631.5|19735|19727|19628|19620|497
1652286600000|2022-05-11 16:30:00|19639|19631|19636.5|19628.5|19650.5|19642.5|19621|19613|362
1652286900000|2022-05-11 16:35:00|19635.5|19627.5|19624|19616|19655.5|19647.5|19620|19612|169
1652287200000|2022-05-11 16:40:00|19623.5|19615.5|19615|19607|19648.5|19640.5|19603.5|19595.5|187
1652287500000|2022-05-11 16:45:00|19614.5|19606.5|19619.5|19611.5|19627.5|19619.5|19604|19596|143
1652287800000|2022-05-11 16:50:00|19620|19612|19591|19583|19621.5|19613.5|19590.5|19582.5|131
1652288100000|2022-05-11 16:55:00|19591.5|19583.5|19590|19582|19598.5|19590.5|19579|19571|253
1652288400000|2022-05-11 17:00:00|19589|19581|19576.5|19568.5|19602|19594|19576|19568|225
1652288700000|2022-05-11 17:05:00|19574.5|19566.5|19564.5|19556.5|19581.5|19573.5|19560|19552|161
1652289000000|2022-05-11 17:10:00|19565|19557|19572.5|19564.5|19585.5|19577.5|19564|19556|67
1652289300000|2022-05-11 17:15:00|19571.5|19563.5|19582|19574|19594|19586|19570.5|19562.5|107
1652289600000|2022-05-11 17:20:00|19582.5|19574.5|19587.5|19579.5|19593.5|19585.5|19556.5|19548.5|141
1652289900000|2022-05-11 17:25:00|19588.5|19580.5|19539|19531|19591.5|19583.5|19537.5|19529.5|214
1652290200000|2022-05-11 17:30:00|19538.5|19530.5|19557|19549|19558.5|19550.5|19527.5|19519.5|201
1652290500000|2022-05-11 17:35:00|19557.5|19549.5|19520.5|19512.5|19567.5|19559.5|19520.5|19512.5|285
1652290800000|2022-05-11 17:40:00|19520|19512|19512|19504|19525.5|19517.5|19508.5|19500.5|115
1652291100000|2022-05-11 17:45:00|19511.5|19503.5|19517|19509|19517.5|19509.5|19488.5|19480.5|229
1652291400000|2022-05-11 17:50:00|19516.5|19508.5|19497|19489|19517|19509|19489.5|19481.5|305
1652291700000|2022-05-11 17:55:00|19496.5|19488.5|19457.5|19449.5|19509.5|19501.5|19444|19436|502
1652292000000|2022-05-11 18:00:00|19458|19450|19527.5|19519.5|19528|19520|19456.5|19448.5|376
1652292300000|2022-05-11 18:05:00|19528|19520|19489.5|19481.5|19534|19526|19489.5|19481.5|205
1652292600000|2022-05-11 18:10:00|19489|19481|19513|19505|19513.5|19505.5|19478.5|19470.5|86
1652292900000|2022-05-11 18:15:00|19511|19503|19531|19523|19543.5|19535.5|19500|19492|96
1652293200000|2022-05-11 18:20:00|19531.5|19523.5|19551|19543|19553.5|19545.5|19495.5|19487.5|144
1652293500000|2022-05-11 18:25:00|19550.5|19542.5|19537|19529|19573.5|19565.5|19528|19520|87
1652293800000|2022-05-11 18:30:00|19536.5|19528.5|19554.5|19546.5|19556|19548|19518|19510|129
1652294100000|2022-05-11 18:35:00|19554|19546|19549.5|19541.5|19563|19555|19537|19529|100
1652294400000|2022-05-11 18:40:00|19550|19542|19572|19564|19572|19564|19522|19514|174
1652294700000|2022-05-11 18:45:00|19571.5|19563.5|19537|19529|19582|19574|19531.5|19523.5|153
1652295000000|2022-05-11 18:50:00|19537.5|19529.5|19505|19497|19542|19534|19496|19488|121
1652295300000|2022-05-11 18:55:00|19505.5|19497.5|19499.8|19469.8|19522|19514|19475|19467|132
1652295600000|2022-05-11 19:00:00|19499.6|19469.6|19483.7|19453.7|19505.4|19475.4|19481.8|19451.8|1
1652295900000|2022-05-11 19:05:00|19484|19454|19504.9|19474.9|19507.1|19477.1|19474.4|19444.4|0
1652296200000|2022-05-11 19:10:00|19504.1|19474.1|19489.3|19459.3|19522.8|19492.8|19479.4|19449.4|0
1652296500000|2022-05-11 19:15:00|19489.1|19459.1|19485.4|19455.4|19499.3|19469.3|19460.1|19430.1|0
1652296800000|2022-05-11 19:20:00|19480.5|19450.5|19447.2|19417.2|19487.3|19457.3|19440.6|19410.6|0
1652297100000|2022-05-11 19:25:00|19447|19417|19462.5|19432.5|19472.5|19442.5|19441.4|19411.4|0
1652297400000|2022-05-11 19:30:00|19462.3|19432.3|19474.6|19444.6|19497.7|19467.7|19455.6|19425.6|0
1652297700000|2022-05-11 19:35:00|19474.2|19444.2|19447.2|19417.2|19479.8|19449.8|19446.3|19416.3|0
1652298000000|2022-05-11 19:40:00|19446.9|19416.9|19429|19399|19454.4|19424.4|19426|19396|0
1652298300000|2022-05-11 19:45:00|19428.8|19398.8|19397.4|19367.4|19432.7|19402.7|19396.8|19366.8|0
1652298600000|2022-05-11 19:50:00|19397.3|19367.3|19395.3|19365.3|19407.5|19377.5|19381.2|19351.2|0
1652298900000|2022-05-11 19:55:00|19395.5|19365.5|19426.9|19396.9|19427.2|19397.2|19390.2|19360.2|0
1652299200000|2022-05-11 20:00:00|19427.1|19397.1|19452|19422|19452|19422|19411|19381|0
1652299500000|2022-05-11 20:05:00|19451.1|19421.1|19457.2|19427.2|19466.6|19436.6|19450|19420|0
1652299800000|2022-05-11 20:10:00|19458.1|19428.1|19469.2|19439.2|19479.9|19449.9|19458.1|19428.1|0
1652300100000|2022-05-11 20:15:00|19469.3|19439.3|19466.8|19436.8|19482|19452|19463.3|19433.3|0
1652300400000|2022-05-11 20:20:00|19465.5|19435.5|19465|19435|19472.4|19442.4|19460|19430|0
1652300700000|2022-05-11 20:25:00|19465.5|19435.5|19468.1|19438.1|19468.1|19438.1|19454|19424|0
1652301000000|2022-05-11 20:30:00|19469|19439|19466.4|19436.4|19470.1|19440.1|19463|19433|0
1652301300000|2022-05-11 20:35:00|19465.5|19435.5|19471.4|19441.4|19472.5|19442.5|19464.4|19434.4|0
1652301600000|2022-05-11 20:40:00|19470.6|19440.6|19476.6|19446.6|19486.6|19456.6|19470.5|19440.5|0
1652301900000|2022-05-11 20:45:00|19477|19447|19485.4|19455.4|19493.6|19463.6|19474.6|19444.6|0
1652302200000|2022-05-11 20:50:00|19485.9|19455.9|19485.8|19455.8|19491.6|19461.6|19483.4|19453.4|0
1652302500000|2022-05-11 20:55:00|19485.4|19455.4|19476|19446|19486.8|19456.8|19470.9|19440.9|0
1652302800000|2022-05-11 21:00:00|19476.6|19446.6|19476.8|19446.8|19477.3|19447.3|19475.3|19445.3|0
1652303100000|2022-05-11 21:05:00|19477.3|19447.3|19467.8|19437.8|19478.4|19448.4|19467|19437|0
1652303400000|2022-05-11 21:10:00|19467.7|19437.7|19464.4|19434.4|19467.7|19437.7|19464.2|19434.2|0
1652303700000|2022-05-11 21:15:00|19464.3|19434.3|19461.7|19431.7|19464.3|19434.3|19460.6|19430.6|0
1652304000000|2022-05-11 21:20:00|19462.4|19432.4|19457.2|19427.2|19462.5|19432.5|19454.4|19424.4|0
1652304300000|2022-05-11 21:25:00|19456.6|19426.6|19459.6|19429.6|19461|19431|19454.6|19424.6|0
1652304600000|2022-05-11 21:30:00|19459.5|19429.5|19462|19432|19464.1|19434.1|19458.2|19428.2|0
1652304900000|2022-05-11 21:35:00|19462.1|19432.1|19460.5|19430.5|19462.1|19432.1|19458|19428|0
1652305200000|2022-05-11 21:40:00|19460.6|19430.6|19459.9|19429.9|19462|19432|19459|19429|0
1652305500000|2022-05-11 21:45:00|19460.4|19430.4|19464|19434|19464|19434|19459.9|19429.9|0
1652305800000|2022-05-11 21:50:00|19464.3|19434.3|19465.2|19435.2|19465.4|19435.4|19464.1|19434.1|0
1652306100000|2022-05-11 21:55:00|19465.1|19435.1|19466.8|19436.8|19468.8|19438.8|19461.3|19431.3|0
1652306400000|2022-05-11 22:00:00|19464.6|19434.6|19463.5|19433.5|19471.4|19441.4|19453.8|19423.8|0
1652306700000|2022-05-11 22:05:00|19463.6|19433.6|19453.5|19423.5|19464.1|19434.1|19445.1|19415.1|0
1652307000000|2022-05-11 22:10:00|19454|19424|19430.1|19400.1|19455.1|19425.1|19427.1|19397.1|0
1652307300000|2022-05-11 22:15:00|19430.6|19400.6|19423.2|19393.2|19436.3|19406.3|19418.6|19388.6|0
1652307600000|2022-05-11 22:20:00|19423.6|19393.6|19420.4|19390.4|19432.3|19402.3|19419.2|19389.2|0
1652307900000|2022-05-11 22:25:00|19419.5|19389.5|19426.6|19396.6|19434.5|19404.5|19416.9|19386.9|0
1652308200000|2022-05-11 22:30:00|19427|19397|19440.1|19410.1|19440.8|19410.8|19427|19397|0
1652308500000|2022-05-11 22:35:00|19441|19411|19472.6|19442.6|19472.6|19442.6|19441|19411|0
1652308800000|2022-05-11 22:40:00|19473.5|19443.5|19475.9|19445.9|19477.4|19447.4|19470.6|19440.6|0
1652309100000|2022-05-11 22:45:00|19475.4|19445.4|19479.3|19449.3|19481.4|19451.4|19471.5|19441.5|0
1652309400000|2022-05-11 22:50:00|19479.8|19449.8|19481.1|19451.1|19489.4|19459.4|19468.3|19438.3|0
1652309700000|2022-05-11 22:55:00|19481|19451|19481|19451|19485.6|19455.6|19471.2|19441.2|0
1652310000000|2022-05-11 23:00:00|19481.4|19451.4|19483.4|19453.4|19487.4|19457.4|19480|19450|0
1652310300000|2022-05-11 23:05:00|19483.9|19453.9|19483.4|19453.4|19485.4|19455.4|19477.9|19447.9|0
1652310600000|2022-05-11 23:10:00|19483.8|19453.8|19475.5|19445.5|19485.9|19455.9|19475.5|19445.5|0
1652310900000|2022-05-11 23:15:00|19474.6|19444.6|19479.4|19449.4|19481.9|19451.9|19474.5|19444.5|0
1652311200000|2022-05-11 23:20:00|19479|19449|19468|19438|19479|19449|19465.9|19435.9|0
1652311500000|2022-05-11 23:25:00|19467.5|19437.5|19450.4|19420.4|19468|19438|19449.9|19419.9|0
1652311800000|2022-05-11 23:30:00|19450.8|19420.8|19461.5|19431.5|19462.8|19432.8|19445.4|19415.4|0
1652312100000|2022-05-11 23:35:00|19462.4|19432.4|19471|19441|19472.5|19442.5|19459.4|19429.4|0
1652312400000|2022-05-11 23:40:00|19470.5|19440.5|19486.4|19456.4|19487.4|19457.4|19469.5|19439.5|0
1652312700000|2022-05-11 23:45:00|19486.8|19456.8|19487.1|19457.1|19499.6|19469.6|19483.4|19453.4|0
1652313000000|2022-05-11 23:50:00|19487.6|19457.6|19472.5|19442.5|19488.1|19458.1|19471|19441|0
1652313300000|2022-05-11 23:55:00|19471.2|19441.2|19485.1|19455.1|19486.1|19456.1|19470.5|19440.5|0
1652313600000|2022-05-12 00:00:00|19486|19456|19449.8|19419.8|19486.1|19456.1|19441.3|19411.3|0
1652313900000|2022-05-12 00:05:00|19449.4|19419.4|19474|19444|19477.4|19447.4|19444.3|19414.3|0
1652314200000|2022-05-12 00:10:00|19473.6|19443.6|19453.6|19423.6|19473.6|19443.6|19449.6|19419.6|0
1652314500000|2022-05-12 00:15:00|19453.1|19423.1|19404.8|19374.8|19453.6|19423.6|19400.5|19370.5|0
1652314800000|2022-05-12 00:20:00|19404.4|19374.4|19393|19363|19406.1|19376.1|19383.8|19353.8|0
1652315100000|2022-05-12 00:25:00|19391.2|19361.2|19426.9|19396.9|19431|19401|19383.2|19353.2|0
1652315400000|2022-05-12 00:30:00|19427.3|19397.3|19429.7|19399.7|19432.7|19402.7|19409.3|19379.3|0
1652315700000|2022-05-12 00:35:00|19431|19401|19474.9|19444.9|19478.2|19448.2|19426.9|19396.9|0
1652316000000|2022-05-12 00:40:00|19477.6|19447.6|19533.8|19503.8|19541.8|19511.8|19477.6|19447.6|0
1652316300000|2022-05-12 00:45:00|19534.3|19504.3|19539|19509|19540.8|19510.8|19520.5|19490.5|0
1652316600000|2022-05-12 00:50:00|19539.5|19509.5|19518.5|19488.5|19557.1|19527.1|19518.5|19488.5|0
1652316900000|2022-05-12 00:55:00|19518.1|19488.1|19516|19486|19519.4|19489.4|19507.6|19477.6|0
1652317200000|2022-05-12 01:00:00|19515.8|19485.8|19495.5|19465.5|19515.8|19485.8|19495.5|19465.5|0
1652317500000|2022-05-12 01:05:00|19496.4|19466.4|19464.2|19434.2|19496.4|19466.4|19442.5|19412.5|0
1652317800000|2022-05-12 01:10:00|19463.3|19433.3|19483.2|19453.2|19487.3|19457.3|19463.3|19433.3|0
1652318100000|2022-05-12 01:15:00|19479.2|19449.2|19530|19525|19548|19543|19449.5|19444.5|2324
1652318400000|2022-05-12 01:20:00|19530.5|19525.5|19540|19535|19565.5|19560.5|19517|19512|1176
1652318700000|2022-05-12 01:25:00|19541|19536|19557|19552|19562.5|19557.5|19539|19534|727
1652319000000|2022-05-12 01:30:00|19556|19551|19596|19591|19619.5|19614.5|19527|19522|4675
1652319300000|2022-05-12 01:35:00|19597.5|19592.5|19600|19595|19602.5|19597.5|19546|19541|3288
1652319600000|2022-05-12 01:40:00|19601|19596|19654.5|19649.5|19654.5|19649.5|19579.5|19574.5|2933
1652319900000|2022-05-12 01:45:00|19654|19649|19693|19688|19702.5|19697.5|19639.5|19634.5|2652
1652320200000|2022-05-12 01:50:00|19689.5|19684.5|19641.5|19636.5|19692|19687|19640|19635|1736
1652320500000|2022-05-12 01:55:00|19640.5|19635.5|19605|19600|19643|19638|19589|19584|2328
1652320800000|2022-05-12 02:00:00|19607|19602|19626|19621|19629.5|19624.5|19564.5|19559.5|2058
1652321100000|2022-05-12 02:05:00|19624.5|19619.5|19629|19624|19662|19657|19619.5|19614.5|1379
1652321400000|2022-05-12 02:10:00|19628.5|19623.5|19670|19665|19675|19670|19620.5|19615.5|1168
1652321700000|2022-05-12 02:15:00|19675|19670|19692.5|19687.5|19698.5|19693.5|19655|19650|1072
1652322000000|2022-05-12 02:20:00|19693|19688|19684|19679|19704|19699|19649|19644|1521
1652322300000|2022-05-12 02:25:00|19684.5|19679.5|19631.5|19626.5|19688|19683|19615.5|19610.5|1441
1652322600000|2022-05-12 02:30:00|19632.5|19627.5|19607.5|19602.5|19656.5|19651.5|19591|19586|1385
1652322900000|2022-05-12 02:35:00|19609.5|19604.5|19602|19597|19610|19605|19580|19575|1011
1652323200000|2022-05-12 02:40:00|19601|19596|19587.5|19582.5|19624|19619|19587|19582|956
1652323500000|2022-05-12 02:45:00|19584.5|19579.5|19527|19522|19618.5|19613.5|19525|19520|1902
1652323800000|2022-05-12 02:50:00|19526.5|19521.5|19488.5|19483.5|19529|19524|19485.5|19480.5|2017
1652324100000|2022-05-12 02:55:00|19489.5|19484.5|19530|19525|19532|19527|19482.5|19477.5|1235
1652324400000|2022-05-12 03:00:00|19529.5|19524.5|19541|19536|19547.5|19542.5|19512|19507|1142
1652324700000|2022-05-12 03:05:00|19541.5|19536.5|19562.5|19557.5|19562.5|19557.5|19506.5|19501.5|1286
1652325000000|2022-05-12 03:10:00|19563|19558|19553.5|19548.5|19563|19558|19526.5|19521.5|687
1652325300000|2022-05-12 03:15:00|19554|19549|19547.5|19542.5|19567.5|19562.5|19534.5|19529.5|855
1652325600000|2022-05-12 03:20:00|19547|19542|19574.5|19569.5|19579.5|19574.5|19527.5|19522.5|767
1652325900000|2022-05-12 03:25:00|19575|19570|19618.5|19613.5|19618.5|19613.5|19570.5|19565.5|898
1652326200000|2022-05-12 03:30:00|19614|19609|19633|19628|19640|19635|19609.5|19604.5|1061
1652326500000|2022-05-12 03:35:00|19633.5|19628.5|19617.5|19612.5|19634.5|19629.5|19614|19609|537
1652326800000|2022-05-12 03:40:00|19616.5|19611.5|19600|19595|19623|19618|19595|19590|639
1652327100000|2022-05-12 03:45:00|19600.5|19595.5|19615.5|19610.5|19619.5|19614.5|19593.5|19588.5|541
1652327400000|2022-05-12 03:50:00|19615|19610|19596.5|19591.5|19619|19614|19587.5|19582.5|532
1652327700000|2022-05-12 03:55:00|19597|19592|19613.6|19608.6|19615.6|19610.6|19592.5|19587.5|542
1652328000000|2022-05-12 04:00:00|19622.3|19592.3|19626.5|19596.5|19628|19598|19620.3|19590.3|0
1652328300000|2022-05-12 04:05:00|19625.2|19595.2|19611.2|19581.2|19625.2|19595.2|19608.5|19578.5|0
1652328600000|2022-05-12 04:10:00|19611.7|19581.7|19610.4|19580.4|19614.4|19584.4|19604|19574|0
1652328900000|2022-05-12 04:15:00|19611.3|19581.3|19604.6|19574.6|19613.5|19583.5|19603|19573|0
1652329200000|2022-05-12 04:20:00|19605.5|19575.5|19589.1|19559.1|19605.5|19575.5|19588.4|19558.4|0
1652329500000|2022-05-12 04:25:00|19589.6|19559.6|19592|19562|19592|19562|19583.3|19553.3|0
1652329800000|2022-05-12 04:30:00|19590.2|19560.2|19600.3|19570.3|19603.9|19573.9|19588.1|19558.1|0
1652330100000|2022-05-12 04:35:00|19599.8|19569.8|19593.2|19563.2|19603.9|19573.9|19590.8|19560.8|0
1652330400000|2022-05-12 04:40:00|19595|19565|19585.3|19555.3|19595.9|19565.9|19583.5|19553.5|0
1652330700000|2022-05-12 04:45:00|19585.7|19555.7|19593.5|19563.5|19598.5|19568.5|19582.5|19552.5|0
1652331000000|2022-05-12 04:50:00|19594|19564|19598.1|19568.1|19609.5|19579.5|19592.2|19562.2|0
1652331300000|2022-05-12 04:55:00|19597.7|19567.7|19594.6|19564.6|19600.4|19570.4|19588.1|19558.1|0
1652331600000|2022-05-12 05:00:00|19590.6|19560.6|19607.6|19602.6|19652.6|19647.6|19582.6|19560.6|2240
1652331900000|2022-05-12 05:05:00|19608.1|19603.1|19540.1|19535.1|19608.1|19603.1|19538.6|19533.6|1335
1652332200000|2022-05-12 05:10:00|19537.6|19532.6|19482.6|19477.6|19544.1|19539.1|19475.6|19470.6|1602
1652332500000|2022-05-12 05:15:00|19481.6|19476.6|19449.6|19444.6|19490.6|19485.6|19424.6|19419.6|3271
1652332800000|2022-05-12 05:20:00|19450.6|19445.6|19437.6|19432.6|19469.1|19464.1|19430.6|19425.6|1284
1652333100000|2022-05-12 05:25:00|19437.1|19432.1|19438.6|19433.6|19454.6|19449.6|19407.1|19402.1|1260
1652333400000|2022-05-12 05:30:00|19439.1|19434.1|19411.6|19406.6|19445.1|19440.1|19411.1|19406.1|995
1652333700000|2022-05-12 05:35:00|19413.6|19408.6|19393.1|19388.1|19431.1|19426.1|19369.6|19364.6|1497
1652334000000|2022-05-12 05:40:00|19392.1|19387.1|19364.1|19359.1|19409.6|19404.6|19361.6|19356.6|980
1652334300000|2022-05-12 05:45:00|19363.1|19358.1|19375.1|19370.1|19382.6|19377.6|19343.6|19338.6|1235
1652334600000|2022-05-12 05:50:00|19375.6|19370.6|19372.6|19367.6|19388.1|19383.1|19346.6|19341.6|1111
1652334900000|2022-05-12 05:55:00|19373.1|19368.1|19339.6|19334.6|19384.1|19379.1|19325.6|19320.6|1263
1652335200000|2022-05-12 06:00:00|19339.1|19334.1|19364.1|19359.1|19366.6|19361.6|19333.1|19328.1|1105
1652335500000|2022-05-12 06:05:00|19363.6|19358.6|19389.6|19384.6|19420.6|19415.6|19361.1|19356.1|1634
1652335800000|2022-05-12 06:10:00|19390.1|19385.1|19417.1|19412.1|19423.1|19418.1|19389.6|19384.6|797
1652336100000|2022-05-12 06:15:00|19415.6|19410.6|19406.1|19401.1|19426.1|19421.1|19392.1|19387.1|820
1652336400000|2022-05-12 06:20:00|19406.6|19401.6|19426.6|19421.6|19451.1|19446.1|19370.1|19365.1|1493
1652336700000|2022-05-12 06:25:00|19427.1|19422.1|19400.6|19395.6|19428.6|19423.6|19389.6|19384.6|619
1652337000000|2022-05-12 06:30:00|19401.1|19396.1|19406.1|19401.1|19413.6|19408.6|19394.1|19389.1|635
1652337300000|2022-05-12 06:35:00|19406.6|19401.6|19446.6|19441.6|19461.1|19456.1|19405.1|19400.1|984
1652337600000|2022-05-12 06:40:00|19447.1|19442.1|19464.6|19459.6|19466.1|19461.1|19440.6|19435.6|724
1652337900000|2022-05-12 06:45:00|19465.1|19460.1|19421.6|19416.6|19469.6|19464.6|19415.1|19410.1|971
1652338200000|2022-05-12 06:50:00|19421.1|19416.1|19433.1|19428.1|19442.1|19437.1|19414.1|19409.1|587
1652338500000|2022-05-12 06:55:00|19433.6|19428.6|19410.1|19405.1|19449.6|19444.6|19405.1|19400.1|534
1652338800000|2022-05-12 07:00:00|19412.6|19407.6|19381.6|19376.6|19418.1|19413.1|19367.6|19362.6|1580
1652339100000|2022-05-12 07:05:00|19381.1|19376.1|19401.1|19396.1|19404.6|19399.6|19363.6|19358.6|851
1652339400000|2022-05-12 07:10:00|19400.1|19395.1|19389.6|19384.6|19405.1|19400.1|19368.6|19363.6|562
1652339700000|2022-05-12 07:15:00|19388.1|19383.1|19375.6|19370.6|19417.1|19412.1|19360.1|19355.1|1067
1652340000000|2022-05-12 07:20:00|19374.1|19369.1|19351.6|19346.6|19374.1|19369.1|19336.1|19331.1|917
1652340300000|2022-05-12 07:25:00|19352.1|19347.1|19384.1|19379.1|19389.1|19384.1|19351.6|19346.6|1005
1652340600000|2022-05-12 07:30:00|19383.6|19378.6|19353.6|19348.6|19400.1|19395.1|19333.6|19328.6|993
1652340900000|2022-05-12 07:35:00|19354.1|19349.1|19335.6|19330.6|19366.6|19361.6|19319.1|19314.1|1170
1652341200000|2022-05-12 07:40:00|19335.1|19330.1|19370.6|19365.6|19373.1|19368.1|19328.6|19323.6|1061
1652341500000|2022-05-12 07:45:00|19367.6|19362.6|19401.1|19396.1|19404.6|19399.6|19359.6|19354.6|1572
1652341800000|2022-05-12 07:50:00|19400.6|19395.6|19383.1|19378.1|19405.6|19400.6|19370.6|19365.6|1434
1652342100000|2022-05-12 07:55:00|19382.6|19377.6|19371.1|19366.1|19382.6|19377.6|19355.1|19350.1|1266
1652342400000|2022-05-12 08:00:00|19369.8|19364.8|19348.8|19343.8|19377.8|19372.8|19337.3|19332.3|1728
1652342700000|2022-05-12 08:05:00|19349.3|19344.3|19359.3|19354.3|19361.8|19356.8|19309.8|19304.8|2719
1652343000000|2022-05-12 08:10:00|19358.8|19353.8|19358.8|19353.8|19372.8|19367.8|19345.3|19340.3|1013
1652343300000|2022-05-12 08:15:00|19359.3|19354.3|19341.8|19336.8|19373.8|19368.8|19339.8|19334.8|840
1652343600000|2022-05-12 08:20:00|19340.8|19335.8|19337.8|19332.8|19345.3|19340.3|19324.3|19319.3|470
1652343900000|2022-05-12 08:25:00|19336.3|19331.3|19325.3|19320.3|19342.8|19337.8|19312.3|19307.3|1135
1652344200000|2022-05-12 08:30:00|19334.8|19304.8|19326.9|19296.9|19359.4|19329.4|19315.3|19285.3|0
1652344500000|2022-05-12 08:35:00|19326.4|19296.4|19309.5|19279.5|19327|19297|19302.6|19272.6|0
1652344800000|2022-05-12 08:40:00|19308.2|19278.2|19300.5|19270.5|19311.6|19281.6|19289.9|19259.9|0
1652345100000|2022-05-12 08:45:00|19300.9|19270.9|19270.3|19240.3|19301.4|19271.4|19262.2|19232.2|0
1652345400000|2022-05-12 08:50:00|19271.2|19241.2|19292.9|19262.9|19297.1|19267.1|19270.1|19240.1|0
1652345700000|2022-05-12 08:55:00|19294.7|19264.7|19293.4|19263.4|19301.9|19271.9|19283.1|19253.1|0
1652346000000|2022-05-12 09:00:00|19294.7|19264.7|19276.5|19246.5|19302.8|19272.8|19273.4|19243.4|0
1652346300000|2022-05-12 09:05:00|19276|19246|19290.7|19260.7|19297.2|19267.2|19276|19246|0
1652346600000|2022-05-12 09:10:00|19290.3|19260.3|19282.9|19252.9|19297|19267|19271.9|19241.9|0
1652346900000|2022-05-12 09:15:00|19283.3|19253.3|19261.3|19253.3|19297.3|19289.3|19243.3|19235.3|931
1652347200000|2022-05-12 09:20:00|19261.8|19253.8|19226.3|19218.3|19265.8|19257.8|19220.8|19212.8|440
1652347500000|2022-05-12 09:25:00|19225.8|19217.8|19222.8|19214.8|19244.8|19236.8|19219.3|19211.3|380
1652347800000|2022-05-12 09:30:00|19221.8|19213.8|19201.3|19193.3|19226.3|19218.3|19190.8|19182.8|573
1652348100000|2022-05-12 09:35:00|19199.8|19191.8|19214.8|19206.8|19221.3|19213.3|19191.3|19183.3|678
1652348400000|2022-05-12 09:40:00|19214.3|19206.3|19231.8|19223.8|19232.8|19224.8|19211.3|19203.3|220
1652348700000|2022-05-12 09:45:00|19232.3|19224.3|19251.3|19243.3|19254.8|19246.8|19229.3|19221.3|185
1652349000000|2022-05-12 09:50:00|19251.8|19243.8|19249.3|19241.3|19252.8|19244.8|19242.3|19234.3|99
1652349300000|2022-05-12 09:55:00|19248.8|19240.8|19233.3|19225.3|19254.8|19246.8|19230.8|19222.8|107
1652349600000|2022-05-12 10:00:00|19233.8|19225.8|19255.8|19247.8|19262.8|19254.8|19230.3|19222.3|136
1652349900000|2022-05-12 10:05:00|19256.3|19248.3|19275.8|19267.8|19278.8|19270.8|19256.3|19248.3|173
1652350200000|2022-05-12 10:10:00|19276.3|19268.3|19266.8|19258.8|19285.8|19277.8|19265.8|19257.8|148
1652350500000|2022-05-12 10:15:00|19266.3|19258.3|19290.8|19282.8|19291.8|19283.8|19262.3|19254.3|122
1652350800000|2022-05-12 10:20:00|19291.3|19283.3|19287.8|19279.8|19291.8|19283.8|19275.3|19267.3|65
1652351100000|2022-05-12 10:25:00|19288.3|19280.3|19323.3|19315.3|19324.3|19316.3|19286.8|19278.8|225
1652351400000|2022-05-12 10:30:00|19322.8|19314.8|19317.3|19309.3|19329.3|19321.3|19308.8|19300.8|138
1652351700000|2022-05-12 10:35:00|19316.8|19308.8|19307.8|19299.8|19330.3|19322.3|19303.3|19295.3|90
1652352000000|2022-05-12 10:40:00|19308.3|19300.3|19307.8|19299.8|19315.8|19307.8|19299.3|19291.3|74
1652352300000|2022-05-12 10:45:00|19309.3|19301.3|19295.8|19287.8|19312.3|19304.3|19290.8|19282.8|87
1652352600000|2022-05-12 10:50:00|19296.3|19288.3|19321.3|19313.3|19321.8|19313.8|19295.3|19287.3|94
1652352900000|2022-05-12 10:55:00|19321.8|19313.8|19342.3|19334.3|19353.3|19345.3|19319.3|19311.3|211
1652353200000|2022-05-12 11:00:00|19342.8|19334.8|19331.3|19323.3|19351.8|19343.8|19330.8|19322.8|102
1652353500000|2022-05-12 11:05:00|19330.8|19322.8|19336.8|19328.8|19346.3|19338.3|19323.8|19315.8|99
1652353800000|2022-05-12 11:10:00|19336.3|19328.3|19356.3|19348.3|19356.3|19348.3|19326.3|19318.3|70
1652354100000|2022-05-12 11:15:00|19355.8|19347.8|19344.3|19336.3|19362.3|19354.3|19341.3|19333.3|127
1652354400000|2022-05-12 11:20:00|19344.8|19336.8|19366.8|19358.8|19387.3|19379.3|19343.3|19335.3|204
1652354700000|2022-05-12 11:25:00|19366.3|19358.3|19353.3|19345.3|19374.8|19366.8|19349.3|19341.3|109
1652355000000|2022-05-12 11:30:00|19354.3|19346.3|19326.8|19318.8|19354.8|19346.8|19326.8|19318.8|167
1652355300000|2022-05-12 11:35:00|19327.3|19319.3|19314.3|19306.3|19339.8|19331.8|19304.8|19296.8|206
1652355600000|2022-05-12 11:40:00|19315.3|19307.3|19302.8|19294.8|19322.3|19314.3|19289.3|19281.3|146
1652355900000|2022-05-12 11:45:00|19302.3|19294.3|19278.8|19270.8|19310.3|19302.3|19278.8|19270.8|474
1652356200000|2022-05-12 11:50:00|19279.3|19271.3|19276.8|19268.8|19283.8|19275.8|19264.3|19256.3|234
1652356500000|2022-05-12 11:55:00|19276.3|19268.3|19267.3|19259.3|19287.3|19279.3|19252.3|19244.3|242
1652356800000|2022-05-12 12:00:00|19266.8|19258.8|19278.3|19270.3|19284.8|19276.8|19265.3|19257.3|98
1652357100000|2022-05-12 12:05:00|19278.8|19270.8|19314.3|19306.3|19315.3|19307.3|19274.8|19266.8|204
1652357400000|2022-05-12 12:10:00|19313.8|19305.8|19321.8|19313.8|19326.3|19318.3|19303.3|19295.3|111
1652357700000|2022-05-12 12:15:00|19322.3|19314.3|19317.8|19309.8|19331.3|19323.3|19311.3|19303.3|114
1652358000000|2022-05-12 12:20:00|19317.3|19309.3|19309.8|19301.8|19334.3|19326.3|19302.8|19294.8|145
1652358300000|2022-05-12 12:25:00|19309.3|19301.3|19312.3|19304.3|19319.8|19311.8|19301.3|19293.3|57
1652358600000|2022-05-12 12:30:00|19311.8|19303.8|19311.8|19303.8|19357.8|19349.8|19300.3|19292.3|352
1652358900000|2022-05-12 12:35:00|19314.3|19306.3|19344.8|19336.8|19349.8|19341.8|19308.3|19300.3|186
1652359200000|2022-05-12 12:40:00|19345.3|19337.3|19345.3|19337.3|19379.8|19371.8|19342.8|19334.8|239
1652359500000|2022-05-12 12:45:00|19344.8|19336.8|19338.3|19330.3|19353.3|19345.3|19335.3|19327.3|127
1652359800000|2022-05-12 12:50:00|19338.8|19330.8|19347.3|19339.3|19353.8|19345.8|19337.8|19329.8|96
1652360100000|2022-05-12 12:55:00|19347.8|19339.8|19334.8|19326.8|19350.3|19342.3|19323.3|19315.3|125
1652360400000|2022-05-12 13:00:00|19335.8|19327.8|19334.3|19326.3|19349.3|19341.3|19320.3|19312.3|99
1652360700000|2022-05-12 13:05:00|19331.3|19323.3|19354.3|19346.3|19359.3|19351.3|19330.8|19322.8|91
1652361000000|2022-05-12 13:10:00|19354.8|19346.8|19362.3|19354.3|19367.3|19359.3|19340.8|19332.8|123
1652361300000|2022-05-12 13:15:00|19361.8|19353.8|19378.3|19370.3|19378.3|19370.3|19354.3|19346.3|184
1652361600000|2022-05-12 13:20:00|19377.8|19369.8|19388.8|19380.8|19391.8|19383.8|19371.8|19363.8|193
1652361900000|2022-05-12 13:25:00|19388.3|19380.3|19349.3|19341.3|19388.3|19380.3|19348.3|19340.3|258
1652362200000|2022-05-12 13:30:00|19352.3|19344.3|19196.3|19188.3|19357.8|19349.8|19192.3|19184.3|1444
1652362500000|2022-05-12 13:35:00|19195.8|19187.8|19199.3|19191.3|19261.8|19253.8|19187.3|19179.3|1182
1652362800000|2022-05-12 13:40:00|19199.8|19191.8|19317.3|19309.3|19324.3|19316.3|19183.3|19175.3|978
1652363100000|2022-05-12 13:45:00|19316.3|19308.3|19334.8|19326.8|19372.8|19364.8|19303.8|19295.8|930
1652363400000|2022-05-12 13:50:00|19335.3|19327.3|19369.3|19361.3|19390.3|19382.3|19319.3|19311.3|646
1652363700000|2022-05-12 13:55:00|19371.8|19363.8|19322.8|19314.8|19371.8|19363.8|19295.3|19287.3|621
1652364000000|2022-05-12 14:00:00|19320.8|19312.8|19355.3|19347.3|19356.3|19348.3|19276.8|19268.8|687
1652364300000|2022-05-12 14:05:00|19355.8|19347.8|19416.3|19408.3|19424.3|19416.3|19350.8|19342.8|574
1652364600000|2022-05-12 14:10:00|19417.3|19409.3|19423.8|19415.8|19449.3|19441.3|19395.8|19387.8|634
1652364900000|2022-05-12 14:15:00|19423.3|19415.3|19444.8|19436.8|19449.8|19441.8|19401.8|19393.8|431
1652365200000|2022-05-12 14:20:00|19445.3|19437.3|19492.3|19484.3|19503.3|19495.3|19424.8|19416.8|650
1652365500000|2022-05-12 14:25:00|19491.8|19483.8|19436.3|19428.3|19494.3|19486.3|19422.3|19414.3|491
1652365800000|2022-05-12 14:30:00|19437.3|19429.3|19443.8|19435.8|19465.8|19457.8|19417.3|19409.3|535
1652366100000|2022-05-12 14:35:00|19443.3|19435.3|19455.8|19447.8|19463.8|19455.8|19411.3|19403.3|390
1652366400000|2022-05-12 14:40:00|19455.3|19447.3|19439.3|19431.3|19468.3|19460.3|19424.3|19416.3|363
1652366700000|2022-05-12 14:45:00|19439.8|19431.8|19461.8|19453.8|19467.3|19459.3|19419.8|19411.8|205
1652367000000|2022-05-12 14:50:00|19462.8|19454.8|19499.8|19491.8|19504.3|19496.3|19462.3|19454.3|515
1652367300000|2022-05-12 14:55:00|19501.8|19493.8|19507.8|19499.8|19521.3|19513.3|19493.3|19485.3|364
1652367600000|2022-05-12 15:00:00|19508.3|19500.3|19531.8|19523.8|19531.8|19523.8|19489.3|19481.3|315
1652367900000|2022-05-12 15:05:00|19531.3|19523.3|19596.3|19588.3|19596.8|19588.8|19514.8|19506.8|391
1652368200000|2022-05-12 15:10:00|19595.8|19587.8|19545.8|19537.8|19596.8|19588.8|19539.8|19531.8|573
1652368500000|2022-05-12 15:15:00|19546.3|19538.3|19557.3|19549.3|19563.3|19555.3|19535.8|19527.8|341
1652368800000|2022-05-12 15:20:00|19555.8|19547.8|19519.8|19511.8|19573.8|19565.8|19516.3|19508.3|352
1652369100000|2022-05-12 15:25:00|19521.3|19513.3|19513.8|19505.8|19546.3|19538.3|19511.8|19503.8|276
1652369400000|2022-05-12 15:30:00|19513.3|19505.3|19475.3|19467.3|19531.3|19523.3|19458.8|19450.8|537
1652369700000|2022-05-12 15:35:00|19476.8|19468.8|19490.8|19482.8|19496.3|19488.3|19463.3|19455.3|300
1652370000000|2022-05-12 15:40:00|19491.3|19483.3|19451.8|19443.8|19495.8|19487.8|19449.3|19441.3|261
1652370300000|2022-05-12 15:45:00|19452.3|19444.3|19409.3|19401.3|19455.8|19447.8|19405.8|19397.8|390
1652370600000|2022-05-12 15:50:00|19408.8|19400.8|19396.3|19388.3|19410.3|19402.3|19374.8|19366.8|342
1652370900000|2022-05-12 15:55:00|19395.8|19387.8|19372.3|19364.3|19403.3|19395.3|19369.3|19361.3|231
1652371200000|2022-05-12 16:00:00|19372.8|19364.8|19369.3|19361.3|19374.8|19366.8|19339.8|19331.8|298
1652371500000|2022-05-12 16:05:00|19369.8|19361.8|19375.3|19367.3|19383.8|19375.8|19352.8|19344.8|208
1652371800000|2022-05-12 16:10:00|19376.3|19368.3|19389.8|19381.8|19401.8|19393.8|19351.8|19343.8|222
1652372100000|2022-05-12 16:15:00|19389.3|19381.3|19394.8|19386.8|19403.3|19395.3|19361.8|19353.8|308
1652372400000|2022-05-12 16:20:00|19394.3|19386.3|19424.3|19416.3|19425.3|19417.3|19377.8|19369.8|178
1652372700000|2022-05-12 16:25:00|19423.8|19415.8|19436.8|19428.8|19452.3|19444.3|19418.3|19410.3|231
1652373000000|2022-05-12 16:30:00|19436.3|19428.3|19482.3|19474.3|19489.8|19481.8|19435.3|19427.3|203
1652373300000|2022-05-12 16:35:00|19484.8|19476.8|19463.8|19455.8|19492.3|19484.3|19463.3|19455.3|139
1652373600000|2022-05-12 16:40:00|19463.3|19455.3|19486.3|19478.3|19486.3|19478.3|19435.3|19427.3|185
1652373900000|2022-05-12 16:45:00|19486.8|19478.8|19477.3|19469.3|19500.3|19492.3|19467.8|19459.8|225
1652374200000|2022-05-12 16:50:00|19476.8|19468.8|19467.3|19459.3|19486.8|19478.8|19450.3|19442.3|143
1652374500000|2022-05-12 16:55:00|19468.3|19460.3|19439.8|19431.8|19484.8|19476.8|19434.3|19426.3|166
1652374800000|2022-05-12 17:00:00|19439.3|19431.3|19416.8|19408.8|19456.8|19448.8|19412.3|19404.3|127
1652375100000|2022-05-12 17:05:00|19417.3|19409.3|19410.8|19402.8|19427.3|19419.3|19395.8|19387.8|118
1652375400000|2022-05-12 17:10:00|19410.3|19402.3|19408.8|19400.8|19433.8|19425.8|19398.3|19390.3|73
1652375700000|2022-05-12 17:15:00|19408.3|19400.3|19386.8|19378.8|19424.3|19416.3|19381.3|19373.3|126
1652376000000|2022-05-12 17:20:00|19387.3|19379.3|19392.3|19384.3|19411.8|19403.8|19380.8|19372.8|80
1652376300000|2022-05-12 17:25:00|19391.8|19383.8|19387.8|19379.8|19401.8|19393.8|19370.8|19362.8|67
1652376600000|2022-05-12 17:30:00|19387.3|19379.3|19369.3|19361.3|19401.3|19393.3|19353.8|19345.8|117
1652376900000|2022-05-12 17:35:00|19368.8|19360.8|19342.8|19334.8|19381.3|19373.3|19339.3|19331.3|119
1652377200000|2022-05-12 17:40:00|19343.3|19335.3|19344.8|19336.8|19353.8|19345.8|19339.8|19331.8|58
1652377500000|2022-05-12 17:45:00|19344.3|19336.3|19316.8|19308.8|19350.8|19342.8|19314.3|19306.3|140
1652377800000|2022-05-12 17:50:00|19316.3|19308.3|19307.8|19299.8|19325.3|19317.3|19306.3|19298.3|132
1652378100000|2022-05-12 17:55:00|19307.3|19299.3|19322.3|19314.3|19334.8|19326.8|19299.3|19291.3|172
1652378400000|2022-05-12 18:00:00|19320.3|19312.3|19341.3|19333.3|19349.3|19341.3|19315.3|19307.3|101
1652378700000|2022-05-12 18:05:00|19340.8|19332.8|19303.3|19295.3|19340.8|19332.8|19301.3|19293.3|58
1652379000000|2022-05-12 18:10:00|19302.8|19294.8|19319.3|19311.3|19324.3|19316.3|19301.8|19293.8|33
1652379300000|2022-05-12 18:15:00|19319.8|19311.8|19331.3|19323.3|19333.8|19325.8|19302.3|19294.3|51
1652379600000|2022-05-12 18:20:00|19331.8|19323.8|19325.8|19317.8|19350.8|19342.8|19311.8|19303.8|77
1652379900000|2022-05-12 18:25:00|19325.3|19317.3|19323.8|19315.8|19339.3|19331.3|19311.8|19303.8|40
1652380200000|2022-05-12 18:30:00|19320.8|19312.8|19293.8|19285.8|19334.3|19326.3|19275.8|19267.8|291
1652380500000|2022-05-12 18:35:00|19292.3|19284.3|19251.8|19243.8|19292.3|19284.3|19248.3|19240.3|340
1652380800000|2022-05-12 18:40:00|19251.3|19243.3|19240.8|19232.8|19255.3|19247.3|19224.3|19216.3|338
1652381100000|2022-05-12 18:45:00|19241.3|19233.3|19243.8|19235.8|19264.3|19256.3|19241.3|19233.3|167
1652381400000|2022-05-12 18:50:00|19243.3|19235.3|19247.8|19239.8|19264.3|19256.3|19231.8|19223.8|181
1652381700000|2022-05-12 18:55:00|19249.3|19241.3|19252.5|19222.5|19258.8|19250.8|19221.3|19213.3|151
1652382000000|2022-05-12 19:00:00|19252.8|19222.8|19287.5|19257.5|19288.3|19258.3|19240.1|19210.1|1
1652382300000|2022-05-12 19:05:00|19287.6|19257.6|19273|19243|19292.2|19262.2|19258.8|19228.8|0
1652382600000|2022-05-12 19:10:00|19272.8|19242.8|19273.9|19243.9|19274.1|19244.1|19249.5|19219.5|0
1652382900000|2022-05-12 19:15:00|19274.1|19244.1|19366.4|19336.4|19373.3|19343.3|19273.4|19243.4|0
1652383200000|2022-05-12 19:20:00|19366.7|19336.7|19427.8|19397.8|19454.2|19424.2|19361.9|19331.9|0
1652383500000|2022-05-12 19:25:00|19428.1|19398.1|19368.8|19338.8|19450.3|19420.3|19365.2|19335.2|0
1652383800000|2022-05-12 19:30:00|19368.7|19338.7|19397.5|19367.5|19423.1|19393.1|19367.7|19337.7|0
1652384100000|2022-05-12 19:35:00|19396.3|19366.3|19415.3|19385.3|19416.2|19386.2|19364.8|19334.8|0
1652384400000|2022-05-12 19:40:00|19415.4|19385.4|19412|19382|19445.5|19415.5|19394|19364|0
1652384700000|2022-05-12 19:45:00|19411.5|19381.5|19408.8|19378.8|19439.2|19409.2|19396.5|19366.5|0
1652385000000|2022-05-12 19:50:00|19408.7|19378.7|19438.7|19408.7|19485.9|19455.9|19408.7|19378.7|0
1652385300000|2022-05-12 19:55:00|19438.6|19408.6|19472.2|19442.2|19479.9|19449.9|19425.2|19395.2|0
1652385600000|2022-05-12 20:00:00|19476.7|19446.7|19471.6|19441.6|19479.4|19449.4|19451.2|19421.2|0
1652385900000|2022-05-12 20:05:00|19471.7|19441.7|19481.5|19451.5|19485.5|19455.5|19465.6|19435.6|0
1652386200000|2022-05-12 20:10:00|19479.7|19449.7|19452.4|19422.4|19480.5|19450.5|19448.4|19418.4|0
1652386500000|2022-05-12 20:15:00|19451.5|19421.5|19467|19437|19472|19442|19445.5|19415.5|0
1652386800000|2022-05-12 20:20:00|19466.5|19436.5|19463.9|19433.9|19469|19439|19454.3|19424.3|0
1652387100000|2022-05-12 20:25:00|19464.4|19434.4|19464.7|19434.7|19467.6|19437.6|19456.1|19426.1|0
1652387400000|2022-05-12 20:30:00|19465.2|19435.2|19457.5|19427.5|19465.2|19435.2|19434.9|19404.9|0
1652387700000|2022-05-12 20:35:00|19457.9|19427.9|19440.2|19410.2|19462.5|19432.5|19426.7|19396.7|0
1652388000000|2022-05-12 20:40:00|19440.3|19410.3|19434.6|19404.6|19454.4|19424.4|19431.6|19401.6|0
1652388300000|2022-05-12 20:45:00|19435.1|19405.1|19413.7|19383.7|19447|19417|19412.7|19382.7|0
1652388600000|2022-05-12 20:50:00|19414.1|19384.1|19391.2|19361.2|19414.1|19384.1|19390.2|19360.2|0
1652388900000|2022-05-12 20:55:00|19391.7|19361.7|19398.9|19368.9|19402.3|19372.3|19382.1|19352.1|0
1652389200000|2022-05-12 21:00:00|19399.7|19369.7|19402.8|19372.8|19404|19374|19398.9|19368.9|0
1652389500000|2022-05-12 21:05:00|19402.5|19372.5|19403.4|19373.4|19403.4|19373.4|19400.9|19370.9|0
1652389800000|2022-05-12 21:10:00|19403.6|19373.6|19411.1|19381.1|19413.4|19383.4|19403.4|19373.4|0
1652390100000|2022-05-12 21:15:00|19411.3|19381.3|19410.7|19380.7|19411.7|19381.7|19410.2|19380.2|0
1652390400000|2022-05-12 21:20:00|19410.5|19380.5|19416.9|19386.9|19417.8|19387.8|19410.5|19380.5|0
1652390700000|2022-05-12 21:25:00|19417.5|19387.5|19417.6|19387.6|19418.3|19388.3|19416.1|19386.1|0
1652391000000|2022-05-12 21:30:00|19417.5|19387.5|19417|19387|19419.4|19389.4|19417|19387|0
1652391300000|2022-05-12 21:35:00|19417.4|19387.4|19418.2|19388.2|19418.2|19388.2|19417|19387|0
1652391600000|2022-05-12 21:40:00|19416.8|19386.8|19416.9|19386.9|19420|19390|19415.7|19385.7|0
1652391900000|2022-05-12 21:45:00|19417.6|19387.6|19419|19389|19421.3|19391.3|19417.6|19387.6|0
1652392200000|2022-05-12 21:50:00|19419.2|19389.2|19418.7|19388.7|19420.9|19390.9|19418.5|19388.5|0
1652392500000|2022-05-12 21:55:00|19419.3|19389.3|19421|19391|19421.3|19391.3|19419.3|19389.3|0
1652392800000|2022-05-12 22:00:00|19426|19396|19430.4|19400.4|19442.4|19412.4|19426|19396|0
1652393100000|2022-05-12 22:05:00|19430.3|19400.3|19441.1|19411.1|19448.1|19418.1|19423.9|19393.9|0
1652393400000|2022-05-12 22:10:00|19442.4|19412.4|19454.7|19424.7|19458.5|19428.5|19438.8|19408.8|0
1652393700000|2022-05-12 22:15:00|19453.8|19423.8|19453.2|19423.2|19456.7|19426.7|19441.1|19411.1|0
1652394000000|2022-05-12 22:20:00|19455.4|19425.4|19441.6|19411.6|19459.8|19429.8|19441.6|19411.6|0
1652394300000|2022-05-12 22:25:00|19442|19412|19462.2|19432.2|19463.1|19433.1|19442|19412|0
1652394600000|2022-05-12 22:30:00|19461.7|19431.7|19444.8|19414.8|19462.2|19432.2|19444.3|19414.3|0
1652394900000|2022-05-12 22:35:00|19445.3|19415.3|19447.5|19417.5|19448.3|19418.3|19444.3|19414.3|0
1652395200000|2022-05-12 22:40:00|19448|19418|19458.2|19428.2|19458.2|19428.2|19447.5|19417.5|0
1652395500000|2022-05-12 22:45:00|19457.7|19427.7|19455.7|19425.7|19461.2|19431.2|19453.2|19423.2|0
1652395800000|2022-05-12 22:50:00|19456.1|19426.1|19456.9|19426.9|19461.9|19431.9|19453.3|19423.3|0
1652396100000|2022-05-12 22:55:00|19457.3|19427.3|19458.9|19428.9|19459.9|19429.9|19453.8|19423.8|0
1652396400000|2022-05-12 23:00:00|19459.8|19429.8|19478.8|19448.8|19481.9|19451.9|19457.3|19427.3|0
1652396700000|2022-05-12 23:05:00|19480.2|19450.2|19479.8|19449.8|19495|19465|19477.5|19447.5|0
1652397000000|2022-05-12 23:10:00|19479.3|19449.3|19486.8|19456.8|19491.8|19461.8|19477.5|19447.5|0
1652397300000|2022-05-12 23:15:00|19486.4|19456.4|19484.3|19454.3|19487.3|19457.3|19476.9|19446.9|0
1652397600000|2022-05-12 23:20:00|19486.1|19456.1|19502.7|19472.7|19503.7|19473.7|19486.1|19456.1|0
1652397900000|2022-05-12 23:25:00|19503.6|19473.6|19503.5|19473.5|19513.8|19483.8|19497.9|19467.9|0
1652398200000|2022-05-12 23:30:00|19504.4|19474.4|19510.4|19480.4|19515.8|19485.8|19500.5|19470.5|0
1652398500000|2022-05-12 23:35:00|19511.3|19481.3|19521.9|19491.9|19523.9|19493.9|19506.4|19476.4|0
1652398800000|2022-05-12 23:40:00|19522.4|19492.4|19523.6|19493.6|19531.1|19501.1|19521.3|19491.3|0
1652399100000|2022-05-12 23:45:00|19523.2|19493.2|19537.2|19507.2|19542.8|19512.8|19523.1|19493.1|0
1652399400000|2022-05-12 23:50:00|19537.6|19507.6|19538.9|19508.9|19541.3|19511.3|19533.1|19503.1|0
1652399700000|2022-05-12 23:55:00|19539.4|19509.4|19536.8|19506.8|19541.9|19511.9|19535.1|19505.1|0
1652400000000|2022-05-13 00:00:00|19535.9|19505.9|19536|19506|19538.1|19508.1|19518.7|19488.7|0
1652400300000|2022-05-13 00:05:00|19535.1|19505.1|19526.8|19496.8|19537.2|19507.2|19525|19495|0
1652400600000|2022-05-13 00:10:00|19525.9|19495.9|19535.4|19505.4|19539|19509|19514.7|19484.7|0
1652400900000|2022-05-13 00:15:00|19535|19505|19540.4|19510.4|19540.4|19510.4|19533.7|19503.7|0
1652401200000|2022-05-13 00:20:00|19539.5|19509.5|19545.6|19515.6|19545.6|19515.6|19534.8|19504.8|0
1652401500000|2022-05-13 00:25:00|19546|19516|19559.4|19529.4|19559.4|19529.4|19540.2|19510.2|0
1652401800000|2022-05-13 00:30:00|19559.9|19529.9|19581.3|19551.3|19584.8|19554.8|19558.5|19528.5|0
1652402100000|2022-05-13 00:35:00|19581.4|19551.4|19585.3|19555.3|19585.8|19555.8|19574.7|19544.7|0
1652402400000|2022-05-13 00:40:00|19585.8|19555.8|19584.8|19554.8|19590.3|19560.3|19581.1|19551.1|0
1652402700000|2022-05-13 00:45:00|19585.2|19555.2|19581.7|19551.7|19588.9|19558.9|19580.8|19550.8|0
1652403000000|2022-05-13 00:50:00|19580.8|19550.8|19583.1|19553.1|19585.3|19555.3|19579.9|19549.9|0
1652403300000|2022-05-13 00:55:00|19582.6|19552.6|19585.3|19555.3|19588|19558|19579.9|19549.9|0
1652403600000|2022-05-13 01:00:00|19584.9|19554.9|19584.7|19554.7|19585.8|19555.8|19576.3|19546.3|0
1652403900000|2022-05-13 01:05:00|19583.8|19553.8|19567.2|19537.2|19586.5|19556.5|19565.1|19535.1|0
1652404200000|2022-05-13 01:10:00|19572.2|19542.2|19585.8|19555.8|19585.8|19555.8|19568.1|19538.1|0
1652404500000|2022-05-13 01:15:00|19587.6|19557.6|19612.3|19607.3|19612.3|19607.3|19531.3|19526.3|2579
1652404800000|2022-05-13 01:20:00|19614.3|19609.3|19609.8|19604.8|19640.3|19635.3|19607.3|19602.3|1405
1652405100000|2022-05-13 01:25:00|19610.8|19605.8|19642.8|19637.8|19670.3|19665.3|19609.3|19604.3|1227
1652405400000|2022-05-13 01:30:00|19643.3|19638.3|19628.8|19623.8|19695.8|19690.8|19628.8|19623.8|4188
1652405700000|2022-05-13 01:35:00|19627.3|19622.3|19611.3|19606.3|19638.3|19633.3|19590.8|19585.8|2815
1652406000000|2022-05-13 01:40:00|19611.8|19606.8|19618.3|19613.3|19673.3|19668.3|19600.3|19595.3|2652
1652406300000|2022-05-13 01:45:00|19620.8|19615.8|19714.3|19709.3|19719.3|19714.3|19617.3|19612.3|2718
1652406600000|2022-05-13 01:50:00|19714.8|19709.8|19727.8|19722.8|19752.3|19747.3|19678.8|19673.8|3109
1652406900000|2022-05-13 01:55:00|19727.3|19722.3|19734.3|19729.3|19756.3|19751.3|19712.8|19707.8|2071
1652407200000|2022-05-13 02:00:00|19738.8|19733.8|19764.8|19759.8|19806.8|19801.8|19730.3|19725.3|2573
1652407500000|2022-05-13 02:05:00|19765.3|19760.3|19771.8|19766.8|19783.3|19778.3|19748.3|19743.3|2210
1652407800000|2022-05-13 02:10:00|19771.3|19766.3|19751.3|19746.3|19781.3|19776.3|19726.3|19721.3|1487
1652408100000|2022-05-13 02:15:00|19751.8|19746.8|19788.3|19783.3|19792.8|19787.8|19737.3|19732.3|993
1652408400000|2022-05-13 02:20:00|19789.3|19784.3|19748.3|19743.3|19817.8|19812.8|19746.8|19741.8|1467
1652408700000|2022-05-13 02:25:00|19747.8|19742.8|19766.3|19761.3|19782.8|19777.8|19737.3|19732.3|1298
1652409000000|2022-05-13 02:30:00|19766.8|19761.8|19805.8|19800.8|19811.8|19806.8|19765.8|19760.8|1510
1652409300000|2022-05-13 02:35:00|19806.3|19801.3|19749.8|19744.8|19806.3|19801.3|19747.8|19742.8|1000
1652409600000|2022-05-13 02:40:00|19750.3|19745.3|19724.3|19719.3|19754.8|19749.8|19702.3|19697.3|1557
1652409900000|2022-05-13 02:45:00|19724.8|19719.8|19699.3|19694.3|19728.8|19723.8|19685.3|19680.3|1309
1652410200000|2022-05-13 02:50:00|19700.3|19695.3|19686.8|19681.8|19711.8|19706.8|19675.3|19670.3|976
1652410500000|2022-05-13 02:55:00|19685.3|19680.3|19697.8|19692.8|19699.8|19694.8|19669.3|19664.3|812
1652410800000|2022-05-13 03:00:00|19696.8|19691.8|19693.8|19688.8|19710.3|19705.3|19684.3|19679.3|1159
1652411100000|2022-05-13 03:05:00|19693.3|19688.3|19728.3|19723.3|19750.8|19745.8|19686.3|19681.3|1174
1652411400000|2022-05-13 03:10:00|19727.8|19722.8|19726.8|19721.8|19728.3|19723.3|19697.3|19692.3|834
1652411700000|2022-05-13 03:15:00|19727.3|19722.3|19778.3|19773.3|19779.3|19774.3|19721.8|19716.8|1191
1652412000000|2022-05-13 03:20:00|19776.8|19771.8|19831.3|19826.3|19835.3|19830.3|19750.8|19745.8|1816
1652412300000|2022-05-13 03:25:00|19831.8|19826.8|19794.3|19789.3|19836.3|19831.3|19792.8|19787.8|1096
1652412600000|2022-05-13 03:30:00|19795.3|19790.3|19794.8|19789.8|19823.3|19818.3|19786.8|19781.8|788
1652412900000|2022-05-13 03:35:00|19794.3|19789.3|19830.8|19825.8|19832.8|19827.8|19794.3|19789.3|805
1652413200000|2022-05-13 03:40:00|19828.8|19823.8|19796.3|19791.3|19828.8|19823.8|19793.8|19788.8|957
1652413500000|2022-05-13 03:45:00|19796.8|19791.8|19790.8|19785.8|19817.3|19812.3|19790.8|19785.8|587
1652413800000|2022-05-13 03:50:00|19790.3|19785.3|19771.3|19766.3|19792.3|19787.3|19763.3|19758.3|655
1652414100000|2022-05-13 03:55:00|19770.8|19765.8|19782.8|19777.8|19785.3|19780.3|19767.3|19762.3|533
1652414400000|2022-05-13 04:00:00|19785.4|19755.4|19771.2|19741.2|19785.4|19755.4|19767.6|19737.6|0
1652414700000|2022-05-13 04:05:00|19770.3|19740.3|19764|19734|19773.5|19743.5|19762|19732|0
1652415000000|2022-05-13 04:10:00|19763.1|19733.1|19760.3|19730.3|19763.1|19733.1|19750.3|19720.3|0
1652415300000|2022-05-13 04:15:00|19761.2|19731.2|19760.5|19730.5|19765.5|19735.5|19756.9|19726.9|0
1652415600000|2022-05-13 04:20:00|19760|19730|19768.4|19738.4|19769.3|19739.3|19760|19730|0
1652415900000|2022-05-13 04:25:00|19768.9|19738.9|19767.9|19737.9|19770.2|19740.2|19763.7|19733.7|0
1652416200000|2022-05-13 04:30:00|19767|19737|19761.3|19731.3|19769.7|19739.7|19760.2|19730.2|0
1652416500000|2022-05-13 04:35:00|19761.8|19731.8|19766.8|19736.8|19769.1|19739.1|19761.3|19731.3|0
1652416800000|2022-05-13 04:40:00|19766.3|19736.3|19774.8|19744.8|19776.3|19746.3|19765.1|19735.1|0
1652417100000|2022-05-13 04:45:00|19773.9|19743.9|19787.9|19757.9|19788.3|19758.3|19773|19743|0
1652417400000|2022-05-13 04:50:00|19787|19757|19791.1|19761.1|19795.8|19765.8|19785.1|19755.1|0
1652417700000|2022-05-13 04:55:00|19792|19762|19788.3|19758.3|19793.8|19763.8|19787|19757|0
1652418000000|2022-05-13 05:00:00|19788.8|19758.8|19772.3|19767.3|19808.3|19803.3|19765.8|19758.8|1228
1652418300000|2022-05-13 05:05:00|19773.3|19768.3|19808.8|19803.8|19821.8|19816.8|19759.3|19754.3|924
1652418600000|2022-05-13 05:10:00|19807.8|19802.8|19786.3|19781.3|19819.8|19814.8|19779.8|19774.8|621
1652418900000|2022-05-13 05:15:00|19785.8|19780.8|19781.8|19776.8|19798.3|19793.3|19767.3|19762.3|581
1652419200000|2022-05-13 05:20:00|19782.3|19777.3|19771.3|19766.3|19796.8|19791.8|19766.8|19761.8|472
1652419500000|2022-05-13 05:25:00|19772.3|19767.3|19708.8|19703.8|19772.8|19767.8|19708.3|19703.3|1309
1652419800000|2022-05-13 05:30:00|19711.3|19706.3|19733.3|19728.3|19741.3|19736.3|19698.3|19693.3|1043
1652420100000|2022-05-13 05:35:00|19732.8|19727.8|19743.3|19738.3|19756.3|19751.3|19728.3|19723.3|690
1652420400000|2022-05-13 05:40:00|19742.8|19737.8|19762.8|19757.8|19769.3|19764.3|19733.3|19728.3|727
1652420700000|2022-05-13 05:45:00|19763.3|19758.3|19762.8|19757.8|19772.3|19767.3|19754.8|19749.8|487
1652421000000|2022-05-13 05:50:00|19762.3|19757.3|19764.8|19759.8|19770.3|19765.3|19742.8|19737.8|531
1652421300000|2022-05-13 05:55:00|19764.3|19759.3|19781.8|19776.8|19793.3|19788.3|19763.3|19758.3|804
1652421600000|2022-05-13 06:00:00|19779.8|19774.8|19797.8|19792.8|19824.3|19819.3|19776.8|19771.8|1199
1652421900000|2022-05-13 06:05:00|19797.3|19792.3|19855.3|19850.3|19877.3|19872.3|19793.3|19788.3|2059
1652422200000|2022-05-13 06:10:00|19855.8|19850.8|19807.3|19802.3|19860.3|19855.3|19800.3|19795.3|1102
1652422500000|2022-05-13 06:15:00|19806.8|19801.8|19777.8|19772.8|19808.8|19803.8|19768.3|19763.3|1115
1652422800000|2022-05-13 06:20:00|19778.3|19773.3|19811.8|19806.8|19827.3|19822.3|19771.8|19766.8|1081
1652423100000|2022-05-13 06:25:00|19812.8|19807.8|19824.3|19819.3|19843.3|19838.3|19807.8|19802.8|954
1652423400000|2022-05-13 06:30:00|19823.8|19818.8|19843.3|19838.3|19845.3|19840.3|19817.8|19812.8|720
1652423700000|2022-05-13 06:35:00|19844.3|19839.3|19843.3|19838.3|19858.3|19853.3|19833.8|19828.8|1016
1652424000000|2022-05-13 06:40:00|19843.8|19838.8|19873.3|19868.3|19874.8|19869.8|19826.3|19821.3|1091
1652424300000|2022-05-13 06:45:00|19872.3|19867.3|19869.3|19864.3|19877.3|19872.3|19853.3|19848.3|861
1652424600000|2022-05-13 06:50:00|19869.8|19864.8|19875.3|19870.3|19902.3|19897.3|19862.3|19857.3|1444
1652424900000|2022-05-13 06:55:00|19875.8|19870.8|19849.8|19844.8|19877.3|19872.3|19843.3|19838.3|886
1652425200000|2022-05-13 07:00:00|19852.3|19847.3|19836.8|19831.8|19853.3|19848.3|19816.3|19811.3|1164
1652425500000|2022-05-13 07:05:00|19837.3|19832.3|19839.3|19834.3|19850.3|19845.3|19823.8|19818.8|754
1652425800000|2022-05-13 07:10:00|19838.8|19833.8|19859.8|19854.8|19885.8|19880.8|19837.8|19832.8|855
1652426100000|2022-05-13 07:15:00|19860.3|19855.3|19862.3|19857.3|19882.8|19877.8|19833.3|19828.3|769
1652426400000|2022-05-13 07:20:00|19862.8|19857.8|19873.8|19868.8|19884.8|19879.8|19848.8|19843.8|728
1652426700000|2022-05-13 07:25:00|19874.3|19869.3|19903.8|19898.8|19909.3|19904.3|19840.3|19835.3|1562
1652427000000|2022-05-13 07:30:00|19903.3|19898.3|19926.8|19921.8|19930.3|19925.3|19887.8|19882.8|1617
1652427300000|2022-05-13 07:35:00|19927.3|19922.3|19918.3|19913.3|19927.3|19922.3|19902.8|19897.8|836
1652427600000|2022-05-13 07:40:00|19917.8|19912.8|19901.8|19896.8|19920.3|19915.3|19894.3|19889.3|803
1652427900000|2022-05-13 07:45:00|19901.3|19896.3|19914.3|19909.3|19927.8|19922.8|19899.8|19894.8|935
1652428200000|2022-05-13 07:50:00|19914.8|19909.8|19912.3|19907.3|19929.8|19924.8|19911.8|19906.8|1174
1652428500000|2022-05-13 07:55:00|19912.8|19907.8|19916.3|19911.3|19933.3|19928.3|19907.3|19902.3|1736
1652428800000|2022-05-13 08:00:00|19915.4|19910.4|19906.9|19901.9|19918.9|19913.9|19896.9|19891.9|1684
1652429100000|2022-05-13 08:05:00|19906.4|19901.4|19858.4|19853.4|19908.4|19903.4|19849.9|19844.9|2520
1652429400000|2022-05-13 08:10:00|19854.9|19849.9|19847.4|19842.4|19863.9|19858.9|19841.4|19836.4|1475
1652429700000|2022-05-13 08:15:00|19848.9|19843.9|19863.4|19858.4|19865.9|19860.9|19841.9|19836.9|654
1652430000000|2022-05-13 08:20:00|19862.9|19857.9|19867.4|19862.4|19867.4|19862.4|19847.4|19842.4|535
1652430300000|2022-05-13 08:25:00|19867.9|19862.9|19862.9|19857.9|19890.4|19885.4|19862.9|19857.9|1269
1652430600000|2022-05-13 08:30:00|19888.2|19858.2|19884.2|19854.2|19890.5|19860.5|19872.1|19842.1|0
1652430900000|2022-05-13 08:35:00|19885.1|19855.1|19872.7|19842.7|19885.4|19855.4|19870.7|19840.7|0
1652431200000|2022-05-13 08:40:00|19871.8|19841.8|19865.4|19835.4|19875.2|19845.2|19860|19830|0
1652431500000|2022-05-13 08:45:00|19864.5|19834.5|19853.5|19823.5|19866.4|19836.4|19851.5|19821.5|0
1652431800000|2022-05-13 08:50:00|19852.6|19822.6|19862.8|19832.8|19862.8|19832.8|19842.7|19812.7|0
1652432100000|2022-05-13 08:55:00|19862.3|19832.3|19865|19835|19866.2|19836.2|19856.3|19826.3|0
1652432400000|2022-05-13 09:00:00|19865.4|19835.4|19876.5|19846.5|19879.9|19849.9|19865.4|19835.4|0
1652432700000|2022-05-13 09:05:00|19877|19847|19889.5|19859.5|19889.5|19859.5|19872|19842|0
1652433000000|2022-05-13 09:10:00|19889|19859|19882.5|19852.5|19889.5|19859.5|19881.6|19851.6|0
1652433300000|2022-05-13 09:15:00|19857.9|19849.9|19839.4|19831.4|19861.9|19853.9|19828.9|19820.9|552
1652433600000|2022-05-13 09:20:00|19840.4|19832.4|19823.4|19815.4|19843.9|19835.9|19821.4|19813.4|124
1652433900000|2022-05-13 09:25:00|19822.9|19814.9|19809.9|19801.9|19822.9|19814.9|19786.4|19778.4|431
1652434200000|2022-05-13 09:30:00|19810.4|19802.4|19786.9|19778.9|19816.9|19808.9|19773.4|19765.4|298
1652434500000|2022-05-13 09:35:00|19787.4|19779.4|19790.9|19782.9|19793.4|19785.4|19773.9|19765.9|155
1652434800000|2022-05-13 09:40:00|19790.4|19782.4|19791.4|19783.4|19792.9|19784.9|19783.4|19775.4|119
1652435100000|2022-05-13 09:45:00|19790.9|19782.9|19799.4|19791.4|19799.9|19791.9|19781.4|19773.4|153
1652435400000|2022-05-13 09:50:00|19798.4|19790.4|19780.9|19772.9|19800.9|19792.9|19780.4|19772.4|102
1652435700000|2022-05-13 09:55:00|19781.4|19773.4|19788.4|19780.4|19793.4|19785.4|19772.9|19764.9|88
1652436000000|2022-05-13 10:00:00|19789.9|19781.9|19799.9|19791.9|19801.4|19793.4|19784.4|19776.4|72
1652436300000|2022-05-13 10:05:00|19799.4|19791.4|19786.4|19778.4|19800.4|19792.4|19785.9|19777.9|86
1652436600000|2022-05-13 10:10:00|19786.9|19778.9|19808.9|19800.9|19808.9|19800.9|19781.9|19773.9|59
1652436900000|2022-05-13 10:15:00|19809.4|19801.4|19806.4|19798.4|19814.4|19806.4|19804.9|19796.9|40
1652437200000|2022-05-13 10:20:00|19806.9|19798.9|19814.4|19806.4|19816.4|19808.4|19806.4|19798.4|24
1652437500000|2022-05-13 10:25:00|19813.9|19805.9|19819.4|19811.4|19823.9|19815.9|19810.9|19802.9|48
1652437800000|2022-05-13 10:30:00|19818.9|19810.9|19822.9|19814.9|19825.9|19817.9|19810.4|19802.4|48
1652438100000|2022-05-13 10:35:00|19823.4|19815.4|19826.9|19818.9|19831.4|19823.4|19822.4|19814.4|61
1652438400000|2022-05-13 10:40:00|19828.4|19820.4|19811.9|19803.9|19828.4|19820.4|19809.9|19801.9|63
1652438700000|2022-05-13 10:45:00|19811.4|19803.4|19816.4|19808.4|19820.9|19812.9|19811.4|19803.4|58
1652439000000|2022-05-13 10:50:00|19815.9|19807.9|19824.4|19816.4|19824.4|19816.4|19810.4|19802.4|55
1652439300000|2022-05-13 10:55:00|19824.9|19816.9|19822.4|19814.4|19831.4|19823.4|19818.4|19810.4|36
1652439600000|2022-05-13 11:00:00|19819.9|19811.9|19825.4|19817.4|19832.4|19824.4|19815.9|19807.9|39
1652439900000|2022-05-13 11:05:00|19824.9|19816.9|19828.9|19820.9|19829.9|19821.9|19815.9|19807.9|28
1652440200000|2022-05-13 11:10:00|19829.4|19821.4|19825.9|19817.9|19829.4|19821.4|19823.4|19815.4|17
1652440500000|2022-05-13 11:15:00|19825.4|19817.4|19814.9|19806.9|19825.9|19817.9|19809.4|19801.4|22
1652440800000|2022-05-13 11:20:00|19815.4|19807.4|19815.9|19807.9|19818.4|19810.4|19811.9|19803.9|23
1652441100000|2022-05-13 11:25:00|19816.4|19808.4|19810.9|19802.9|19819.4|19811.4|19807.9|19799.9|53
1652441400000|2022-05-13 11:30:00|19811.4|19803.4|19827.9|19819.9|19827.9|19819.9|19805.9|19797.9|57
1652441700000|2022-05-13 11:35:00|19827.4|19819.4|19818.4|19810.4|19828.9|19820.9|19815.9|19807.9|40
1652442000000|2022-05-13 11:40:00|19817.9|19809.9|19826.9|19818.9|19827.4|19819.4|19814.9|19806.9|36
1652442300000|2022-05-13 11:45:00|19827.4|19819.4|19838.4|19830.4|19838.9|19830.9|19816.9|19808.9|64
1652442600000|2022-05-13 11:50:00|19837.9|19829.9|19838.4|19830.4|19843.4|19835.4|19827.4|19819.4|49
1652442900000|2022-05-13 11:55:00|19839.4|19831.4|19854.9|19846.9|19871.4|19863.4|19837.4|19829.4|158
1652443200000|2022-05-13 12:00:00|19855.9|19847.9|19849.4|19841.4|19864.4|19856.4|19847.9|19839.9|75
1652443500000|2022-05-13 12:05:00|19848.9|19840.9|19845.4|19837.4|19850.9|19842.9|19836.9|19828.9|64
1652443800000|2022-05-13 12:10:00|19846.4|19838.4|19837.4|19829.4|19846.9|19838.9|19834.9|19826.9|70
1652444100000|2022-05-13 12:15:00|19838.4|19830.4|19849.9|19841.9|19854.9|19846.9|19833.9|19825.9|80
1652444400000|2022-05-13 12:20:00|19850.4|19842.4|19834.4|19826.4|19854.4|19846.4|19829.9|19821.9|62
1652444700000|2022-05-13 12:25:00|19833.9|19825.9|19829.9|19821.9|19836.4|19828.4|19821.9|19813.9|55
1652445000000|2022-05-13 12:30:00|19829.4|19821.4|19831.9|19823.9|19839.4|19831.4|19822.9|19814.9|108
1652445300000|2022-05-13 12:35:00|19832.4|19824.4|19838.9|19830.9|19847.9|19839.9|19830.9|19822.9|68
1652445600000|2022-05-13 12:40:00|19838.4|19830.4|19826.4|19818.4|19840.9|19832.9|19818.4|19810.4|99
1652445900000|2022-05-13 12:45:00|19826.9|19818.9|19832.4|19824.4|19835.9|19827.9|19825.4|19817.4|36
1652446200000|2022-05-13 12:50:00|19832.9|19824.9|19836.4|19828.4|19840.9|19832.9|19827.4|19819.4|52
1652446500000|2022-05-13 12:55:00|19835.4|19827.4|19828.9|19820.9|19840.9|19832.9|19827.9|19819.9|54
1652446800000|2022-05-13 13:00:00|19829.4|19821.4|19818.9|19810.9|19833.9|19825.9|19813.4|19805.4|111
1652447100000|2022-05-13 13:05:00|19819.4|19811.4|19810.4|19802.4|19827.4|19819.4|19805.9|19797.9|106
1652447400000|2022-05-13 13:10:00|19809.9|19801.9|19802.9|19794.9|19815.4|19807.4|19798.9|19790.9|90
1652447700000|2022-05-13 13:15:00|19803.4|19795.4|19791.4|19783.4|19808.4|19800.4|19787.9|19779.9|163
1652448000000|2022-05-13 13:20:00|19790.9|19782.9|19787.9|19779.9|19799.9|19791.9|19787.9|19779.9|112
1652448300000|2022-05-13 13:25:00|19788.4|19780.4|19773.4|19765.4|19791.9|19783.9|19771.4|19763.4|227
1652448600000|2022-05-13 13:30:00|19772.9|19764.9|19862.9|19854.9|19911.4|19903.4|19765.4|19757.4|1208
1652448900000|2022-05-13 13:35:00|19863.4|19855.4|19905.9|19897.9|19908.9|19900.9|19830.9|19822.9|974
1652449200000|2022-05-13 13:40:00|19904.9|19896.9|19926.9|19918.9|19943.4|19935.4|19881.4|19873.4|602
1652449500000|2022-05-13 13:45:00|19927.4|19919.4|19925.4|19917.4|19938.4|19930.4|19912.4|19904.4|293
1652449800000|2022-05-13 13:50:00|19925.9|19917.9|19996.9|19988.9|20015.9|20007.9|19925.9|19917.9|884
1652450100000|2022-05-13 13:55:00|19996.4|19988.4|20000.4|19992.4|20015.4|20007.4|19979.4|19971.4|337
1652450400000|2022-05-13 14:00:00|19999.9|19991.9|20030.9|20022.9|20037.9|20029.9|19999.9|19991.9|463
1652450700000|2022-05-13 14:05:00|20031.4|20023.4|20019.4|20011.4|20038.9|20030.9|20013.9|20005.9|229
1652451000000|2022-05-13 14:10:00|20020.4|20012.4|20038.4|20030.4|20067.9|20059.9|20015.4|20007.4|488
1652451300000|2022-05-13 14:15:00|20039.4|20031.4|20052.9|20044.9|20053.9|20045.9|20015.4|20007.4|479
1652451600000|2022-05-13 14:20:00|20053.4|20045.4|20079.4|20071.4|20085.9|20077.9|20043.4|20035.4|547
1652451900000|2022-05-13 14:25:00|20078.9|20070.9|20085.4|20077.4|20103.4|20095.4|20074.9|20066.9|523
1652452200000|2022-05-13 14:30:00|20083.9|20075.9|20089.9|20081.9|20094.4|20086.4|20062.9|20054.9|316
1652452500000|2022-05-13 14:35:00|20089.4|20081.4|20100.9|20092.9|20113.9|20105.9|20083.9|20075.9|390
1652452800000|2022-05-13 14:40:00|20101.9|20093.9|20075.9|20067.9|20107.9|20099.9|20073.9|20065.9|260
1652453100000|2022-05-13 14:45:00|20075.4|20067.4|20064.9|20056.9|20075.4|20067.4|20049.4|20041.4|455
1652453400000|2022-05-13 14:50:00|20064.4|20056.4|20075.4|20067.4|20076.9|20068.9|20060.4|20052.4|213
1652453700000|2022-05-13 14:55:00|20075.9|20067.9|20054.9|20046.9|20078.9|20070.9|20049.9|20041.9|294
1652454000000|2022-05-13 15:00:00|20055.9|20047.9|20029.9|20021.9|20056.4|20048.4|20020.4|20012.4|415
1652454300000|2022-05-13 15:05:00|20029.4|20021.4|20062.4|20054.4|20067.9|20059.9|20026.9|20018.9|269
1652454600000|2022-05-13 15:10:00|20061.9|20053.9|20038.4|20030.4|20063.4|20055.4|20038.4|20030.4|159
1652454900000|2022-05-13 15:15:00|20038.9|20030.9|20025.4|20017.4|20039.4|20031.4|20015.9|20007.9|193
1652455200000|2022-05-13 15:20:00|20026.4|20018.4|20057.9|20049.9|20064.4|20056.4|20025.4|20017.4|134
1652455500000|2022-05-13 15:25:00|20055.4|20047.4|20068.9|20060.9|20075.9|20067.9|20053.4|20045.4|154
1652455800000|2022-05-13 15:30:00|20069.4|20061.4|20052.4|20044.4|20074.4|20066.4|20046.9|20038.9|135
1652456100000|2022-05-13 15:35:00|20052.9|20044.9|20061.9|20053.9|20067.4|20059.4|20044.4|20036.4|196
1652456400000|2022-05-13 15:40:00|20061.4|20053.4|20048.9|20040.9|20064.9|20056.9|20035.9|20027.9|198
1652456700000|2022-05-13 15:45:00|20049.9|20041.9|20063.9|20055.9|20064.4|20056.4|20047.9|20039.9|90
1652457000000|2022-05-13 15:50:00|20062.9|20054.9|20071.4|20063.4|20072.4|20064.4|20059.9|20051.9|60
1652457300000|2022-05-13 15:55:00|20070.9|20062.9|20061.9|20053.9|20072.4|20064.4|20055.9|20047.9|95
1652457600000|2022-05-13 16:00:00|20062.4|20054.4|20076.4|20068.4|20077.4|20069.4|20051.4|20043.4|74
1652457900000|2022-05-13 16:05:00|20075.9|20067.9|20089.9|20081.9|20091.4|20083.4|20073.4|20065.4|118
1652458200000|2022-05-13 16:10:00|20089.4|20081.4|20098.4|20090.4|20104.4|20096.4|20085.4|20077.4|172
1652458500000|2022-05-13 16:15:00|20098.9|20090.9|20093.4|20085.4|20106.9|20098.9|20091.9|20083.9|101
1652458800000|2022-05-13 16:20:00|20092.9|20084.9|20077.4|20069.4|20095.4|20087.4|20073.4|20065.4|104
1652459100000|2022-05-13 16:25:00|20076.9|20068.9|20073.9|20065.9|20076.9|20068.9|20061.4|20053.4|93
1652459400000|2022-05-13 16:30:00|20074.4|20066.4|20079.9|20071.9|20096.4|20088.4|20073.9|20065.9|158
1652459700000|2022-05-13 16:35:00|20079.4|20071.4|20094.4|20086.4|20094.9|20086.9|20075.4|20067.4|93
1652460000000|2022-05-13 16:40:00|20094.9|20086.9|20094.9|20086.9|20104.4|20096.4|20090.9|20082.9|67
1652460300000|2022-05-13 16:45:00|20094.4|20086.4|20078.9|20070.9|20099.4|20091.4|20077.9|20069.9|64
1652460600000|2022-05-13 16:50:00|20078.4|20070.4|20064.4|20056.4|20079.4|20071.4|20054.4|20046.4|102
1652460900000|2022-05-13 16:55:00|20064.9|20056.9|20082.9|20074.9|20084.9|20076.9|20064.4|20056.4|45
1652461200000|2022-05-13 17:00:00|20082.4|20074.4|20080.9|20072.9|20090.9|20082.9|20068.9|20060.9|52
1652461500000|2022-05-13 17:05:00|20081.4|20073.4|20076.9|20068.9|20081.4|20073.4|20061.4|20053.4|43
1652461800000|2022-05-13 17:10:00|20076.4|20068.4|20083.4|20075.4|20086.9|20078.9|20072.4|20064.4|36
1652462100000|2022-05-13 17:15:00|20082.9|20074.9|20069.9|20061.9|20086.4|20078.4|20069.9|20061.9|24
1652462400000|2022-05-13 17:20:00|20070.4|20062.4|20083.4|20075.4|20084.4|20076.4|20056.9|20048.9|52
1652462700000|2022-05-13 17:25:00|20083.9|20075.9|20076.4|20068.4|20087.9|20079.9|20064.9|20056.9|69
1652463000000|2022-05-13 17:30:00|20076.9|20068.9|20086.4|20078.4|20086.9|20078.9|20068.9|20060.9|37
1652463300000|2022-05-13 17:35:00|20085.9|20077.9|20069.9|20061.9|20086.4|20078.4|20067.4|20059.4|22
1652463600000|2022-05-13 17:40:00|20069.4|20061.4|20060.9|20052.9|20069.9|20061.9|20049.9|20041.9|93
1652463900000|2022-05-13 17:45:00|20061.4|20053.4|20060.9|20052.9|20061.4|20053.4|20047.4|20039.4|46
1652464200000|2022-05-13 17:50:00|20060.4|20052.4|20047.4|20039.4|20062.9|20054.9|20043.9|20035.9|65
1652464500000|2022-05-13 17:55:00|20046.9|20038.9|20018.9|20010.9|20046.9|20038.9|20013.9|20005.9|100
1652464800000|2022-05-13 18:00:00|20018.4|20010.4|19977.9|19969.9|20019.4|20011.4|19974.9|19966.9|255
1652465100000|2022-05-13 18:05:00|19978.4|19970.4|19990.4|19982.4|19993.4|19985.4|19968.4|19960.4|142
1652465400000|2022-05-13 18:10:00|19990.9|19982.9|19982.9|19974.9|20003.4|19995.4|19979.9|19971.9|131
1652465700000|2022-05-13 18:15:00|19983.4|19975.4|19993.4|19985.4|19993.4|19985.4|19976.9|19968.9|48
1652466000000|2022-05-13 18:20:00|19992.9|19984.9|19979.4|19971.4|19994.9|19986.9|19968.4|19960.4|74
1652466300000|2022-05-13 18:25:00|19979.9|19971.9|19978.4|19970.4|19984.4|19976.4|19967.4|19959.4|89
1652466600000|2022-05-13 18:30:00|19977.9|19969.9|19996.9|19988.9|20018.4|20010.4|19977.9|19969.9|179
1652466900000|2022-05-13 18:35:00|19996.4|19988.4|19993.4|19985.4|19998.9|19990.9|19985.4|19977.4|19
1652467200000|2022-05-13 18:40:00|19993.9|19985.9|20012.9|20004.9|20014.4|20006.4|19986.4|19978.4|34
1652467500000|2022-05-13 18:45:00|20013.4|20005.4|20011.4|20003.4|20020.4|20012.4|20001.9|19993.9|124
1652467800000|2022-05-13 18:50:00|20011.9|20003.9|20064.9|20056.9|20064.9|20056.9|20006.4|19998.4|116
1652468100000|2022-05-13 18:55:00|20065.4|20057.4|20087.7|20057.7|20087.7|20069.9|20058.4|20050.4|105
1652468400000|2022-05-13 19:00:00|20087.5|20057.5|20082.8|20052.8|20103.2|20073.2|20077.9|20047.9|0
1652468700000|2022-05-13 19:05:00|20083.1|20053.1|20114|20084|20114.4|20084.4|20083.1|20053.1|0
1652469000000|2022-05-13 19:10:00|20114.3|20084.3|20134.7|20104.7|20135.2|20105.2|20112.7|20082.7|0
1652469300000|2022-05-13 19:15:00|20135|20105|20143.7|20113.7|20149|20119|20124.6|20094.6|0
1652469600000|2022-05-13 19:20:00|20143.2|20113.2|20148.4|20118.4|20148.9|20118.9|20124.1|20094.1|0
1652469900000|2022-05-13 19:25:00|20148.2|20118.2|20167|20137|20167|20137|20145.8|20115.8|0
1652470200000|2022-05-13 19:30:00|20166.8|20136.8|20112.8|20082.8|20174.9|20144.9|20111.6|20081.6|0
1652470500000|2022-05-13 19:35:00|20113.1|20083.1|20147.3|20117.3|20163.9|20133.9|20099.3|20069.3|0
1652470800000|2022-05-13 19:40:00|20147.5|20117.5|20173.5|20143.5|20176.2|20146.2|20144.3|20114.3|0
1652471100000|2022-05-13 19:45:00|20173.6|20143.6|20169.7|20139.7|20182.6|20152.6|20153.6|20123.6|0
1652471400000|2022-05-13 19:50:00|20169.2|20139.2|20163.7|20133.7|20186|20156|20134|20104|0
1652471700000|2022-05-13 19:55:00|20163.5|20133.5|20192.5|20162.5|20194.6|20164.6|20153.9|20123.9|0
1652472000000|2022-05-13 20:00:00|20191.8|20161.8|20163.8|20133.8|20191.8|20161.8|20160|20130|0
1652472300000|2022-05-13 20:05:00|20164.7|20134.7|20150.1|20120.1|20165.4|20135.4|20148.1|20118.1|0
1652472600000|2022-05-13 20:10:00|20151|20121|20142.5|20112.5|20159.8|20129.8|20139.4|20109.4|0
1652472900000|2022-05-13 20:15:00|20143.4|20113.4|20164.9|20134.9|20167|20137|20143|20113|0
1652473200000|2022-05-13 20:20:00|20166.7|20136.7|20170|20140|20176.2|20146.2|20159.9|20129.9|0
1652473500000|2022-05-13 20:25:00|20169.6|20139.6|20173.2|20143.2|20177.2|20147.2|20168|20138|0
1652473800000|2022-05-13 20:30:00|20172.7|20142.7|20171.5|20141.5|20173.2|20143.2|20167.3|20137.3|0
1652474100000|2022-05-13 20:35:00|20171.9|20141.9|20168.7|20138.7|20176.5|20146.5|20167.7|20137.7|0
1652474400000|2022-05-13 20:40:00|20167.8|20137.8|20164.1|20134.1|20168.2|20138.2|20162|20132|0
1652474700000|2022-05-13 20:45:00|20165|20135|20156|20126|20168.2|20138.2|20155|20125|0
1652475000000|2022-05-13 20:50:00|20155.1|20125.1|20143.9|20113.9|20158.6|20128.6|20143.9|20113.9|0
1652475300000|2022-05-13 20:55:00|20144.3|20114.3|20142.7|20112.7|20148|20118|20140.4|20110.4|0
1652652000000|2022-05-15 22:00:00|20165.7|20135.7|20206.8|20176.8|20206.8|20176.8|20160.5|20130.5|0
1652652300000|2022-05-15 22:05:00|20206.3|20176.3|20212.1|20182.1|20222|20192|20199|20169|0
1652652600000|2022-05-15 22:10:00|20213|20183|20224.5|20194.5|20230.2|20200.2|20211.6|20181.6|0
1652652900000|2022-05-15 22:15:00|20224.1|20194.1|20207.4|20177.4|20227.3|20197.3|20206.7|20176.7|0
1652653200000|2022-05-15 22:20:00|20207.8|20177.8|20213.5|20183.5|20215.1|20185.1|20198.6|20168.6|0
1652653500000|2022-05-15 22:25:00|20213.1|20183.1|20210.2|20180.2|20214.8|20184.8|20205.2|20175.2|0
1652653800000|2022-05-15 22:30:00|20210.6|20180.6|20196.1|20166.1|20210.7|20180.7|20195.6|20165.6|0
1652654100000|2022-05-15 22:35:00|20195.6|20165.6|20196.8|20166.8|20198.8|20168.8|20192.5|20162.5|0
1652654400000|2022-05-15 22:40:00|20197.2|20167.2|20200.8|20170.8|20202.9|20172.9|20188.6|20158.6|0
1652654700000|2022-05-15 22:45:00|20200.4|20170.4|20201.8|20171.8|20212.1|20182.1|20193.7|20163.7|0
1652655000000|2022-05-15 22:50:00|20201.4|20171.4|20205.6|20175.6|20210.6|20180.6|20197.7|20167.7|0
1652655300000|2022-05-15 22:55:00|20206|20176|20199.3|20169.3|20206|20176|20192.8|20162.8|0
1652655600000|2022-05-15 23:00:00|20199.8|20169.8|20191.3|20161.3|20201.3|20171.3|20189.2|20159.2|0
1652655900000|2022-05-15 23:05:00|20191.7|20161.7|20176.3|20146.3|20194.8|20164.8|20173.2|20143.2|0
1652656200000|2022-05-15 23:10:00|20177.2|20147.2|20187.7|20157.7|20191.8|20161.8|20174.6|20144.6|0
1652656500000|2022-05-15 23:15:00|20188.6|20158.6|20191.8|20161.8|20197.9|20167.9|20181.6|20151.6|0
1652656800000|2022-05-15 23:20:00|20191.3|20161.3|20202.6|20172.6|20203.9|20173.9|20186.6|20156.6|0
1652657100000|2022-05-15 23:25:00|20202.1|20172.1|20194.7|20164.7|20209.7|20179.7|20193.2|20163.2|0
1652657400000|2022-05-15 23:30:00|20196.5|20166.5|20208.8|20178.8|20219.2|20189.2|20194.7|20164.7|0
1652657700000|2022-05-15 23:35:00|20209.7|20179.7|20203.4|20173.4|20211.9|20181.9|20202.3|20172.3|0
1652658000000|2022-05-15 23:40:00|20204.3|20174.3|20205.8|20175.8|20209.1|20179.1|20198.3|20168.3|0
1652658300000|2022-05-15 23:45:00|20205.7|20175.7|20207.2|20177.2|20218.7|20188.7|20205.2|20175.2|0
1652658600000|2022-05-15 23:50:00|20208.1|20178.1|20222.6|20192.6|20227.3|20197.3|20206.2|20176.2|0
1652658900000|2022-05-15 23:55:00|20221.7|20191.7|20202.8|20172.8|20223.6|20193.6|20200.7|20170.7|0
1652659200000|2022-05-16 00:00:00|20201.9|20171.9|20182.6|20152.6|20204.8|20174.8|20175.5|20145.5|0
1652659500000|2022-05-16 00:05:00|20182.2|20152.2|20170.4|20140.4|20187.2|20157.2|20163.5|20133.5|0
1652659800000|2022-05-16 00:10:00|20171.3|20141.3|20180.2|20150.2|20192.9|20162.9|20168.3|20138.3|0
1652660100000|2022-05-16 00:15:00|20179.3|20149.3|20168.1|20138.1|20179.3|20149.3|20163|20133|0
1652660400000|2022-05-16 00:20:00|20167.6|20137.6|20173.4|20143.4|20175.7|20145.7|20158.7|20128.7|0
1652660700000|2022-05-16 00:25:00|20174.4|20144.4|20176.3|20146.3|20178.5|20148.5|20169.3|20139.3|0
1652661000000|2022-05-16 00:30:00|20175.8|20145.8|20168.5|20138.5|20175.9|20145.9|20161.2|20131.2|0
1652661300000|2022-05-16 00:35:00|20168.1|20138.1|20160.9|20130.9|20173.1|20143.1|20158.2|20128.2|0
1652661600000|2022-05-16 00:40:00|20161.1|20131.1|20164.1|20134.1|20164.5|20134.5|20158.2|20128.2|0
1652661900000|2022-05-16 00:45:00|20165|20135|20163.9|20133.9|20168.8|20138.8|20160.3|20130.3|0
1652662200000|2022-05-16 00:50:00|20164.1|20134.1|20173.7|20143.7|20178.7|20148.7|20161.8|20131.8|0
1652662500000|2022-05-16 00:55:00|20174.6|20144.6|20175.1|20145.1|20180.6|20150.6|20170.5|20140.5|0
1652662800000|2022-05-16 01:00:00|20176|20146|20175.6|20145.6|20180.2|20150.2|20166.9|20136.9|0
1652663100000|2022-05-16 01:05:00|20175.1|20145.1|20183|20153|20187.5|20157.5|20175.1|20145.1|0
1652663400000|2022-05-16 01:10:00|20183.9|20153.9|20172.7|20142.7|20186.6|20156.6|20170.6|20140.6|0
1652663700000|2022-05-16 01:15:00|20172.2|20142.2|20129.4|20124.4|20182.4|20177.4|20117.9|20112.9|2235
1652664000000|2022-05-16 01:20:00|20128.9|20123.9|20122.9|20117.9|20135.9|20130.9|20081.4|20076.4|1459
1652664300000|2022-05-16 01:25:00|20124.4|20119.4|20114.4|20109.4|20140.4|20135.4|20097.9|20092.9|958
1652664600000|2022-05-16 01:30:00|20124.9|20119.9|20112.4|20107.4|20155.4|20150.4|20067.4|20062.4|5040
1652664900000|2022-05-16 01:35:00|20112.9|20107.9|20042.9|20037.9|20137.4|20132.4|20016.9|20011.9|3547
1652665200000|2022-05-16 01:40:00|20041.9|20036.9|20079.4|20074.4|20090.4|20085.4|20016.4|20011.4|2060
1652665500000|2022-05-16 01:45:00|20078.9|20073.9|20007.4|20002.4|20108.4|20103.4|20007.4|20002.4|2151
1652665800000|2022-05-16 01:50:00|20006.9|20001.9|19991.4|19986.4|20024.4|20019.4|19986.9|19981.9|1796
1652666100000|2022-05-16 01:55:00|19992.9|19987.9|19972.9|19967.9|19995.4|19990.4|19947.9|19942.9|2119
1652666400000|2022-05-16 02:00:00|19973.4|19968.4|19948.4|19943.4|19974.9|19969.9|19921.9|19916.9|2190
1652666700000|2022-05-16 02:05:00|19947.4|19942.4|19956.4|19951.4|19956.9|19951.9|19910.4|19905.4|1764
1652667000000|2022-05-16 02:10:00|19958.4|19953.4|19940.9|19935.9|19958.9|19953.9|19916.9|19911.9|1450
1652667300000|2022-05-16 02:15:00|19941.4|19936.4|19907.4|19902.4|19955.9|19950.9|19906.4|19901.4|1458
1652667600000|2022-05-16 02:20:00|19906.4|19901.4|19879.9|19874.9|19917.9|19912.9|19856.4|19851.4|2554
1652667900000|2022-05-16 02:25:00|19877.9|19872.9|19903.4|19898.4|19916.4|19911.4|19873.9|19868.9|1302
1652668200000|2022-05-16 02:30:00|19901.4|19896.4|19864.9|19859.9|19907.4|19902.4|19847.9|19842.9|1356
1652668500000|2022-05-16 02:35:00|19863.4|19858.4|19852.4|19847.4|19876.9|19871.9|19828.4|19823.4|1316
1652668800000|2022-05-16 02:40:00|19850.4|19845.4|19841.4|19836.4|19851.4|19846.4|19800.4|19795.4|2141
1652669100000|2022-05-16 02:45:00|19840.9|19835.9|19799.4|19794.4|19840.9|19835.9|19795.9|19790.9|963
1652669400000|2022-05-16 02:50:00|19801.9|19796.9|19836.4|19831.4|19839.9|19834.9|19796.9|19791.9|957
1652669700000|2022-05-16 02:55:00|19835.9|19830.9|19863.4|19858.4|19867.4|19862.4|19820.4|19815.4|997
1652670000000|2022-05-16 03:00:00|19861.9|19856.9|19867.4|19862.4|19870.4|19865.4|19837.4|19832.4|854
1652670300000|2022-05-16 03:05:00|19868.4|19863.4|19840.9|19835.9|19877.9|19872.9|19834.4|19829.4|1055
1652670600000|2022-05-16 03:10:00|19840.4|19835.4|19859.4|19854.4|19869.9|19864.9|19838.4|19833.4|623
1652670900000|2022-05-16 03:15:00|19858.9|19853.9|19802.4|19797.4|19858.9|19853.9|19793.4|19788.4|1132
1652671200000|2022-05-16 03:20:00|19802.9|19797.9|19780.4|19775.4|19805.4|19800.4|19752.4|19747.4|1611
1652671500000|2022-05-16 03:25:00|19779.9|19774.9|19763.9|19758.9|19788.4|19783.4|19757.9|19752.9|849
1652671800000|2022-05-16 03:30:00|19763.4|19758.4|19785.4|19780.4|19795.4|19790.4|19763.4|19758.4|611
1652672100000|2022-05-16 03:35:00|19781.4|19776.4|19783.4|19778.4|19793.9|19788.9|19768.4|19763.4|462
1652672400000|2022-05-16 03:40:00|19782.9|19777.9|19804.4|19799.4|19804.9|19799.9|19775.9|19770.9|531
1652672700000|2022-05-16 03:45:00|19803.4|19798.4|19796.4|19791.4|19813.4|19808.4|19791.9|19786.9|564
1652673000000|2022-05-16 03:50:00|19796.9|19791.9|19812.9|19807.9|19818.4|19813.4|19795.9|19790.9|340
1652673300000|2022-05-16 03:55:00|19812.4|19807.4|19812.9|19807.9|19819.4|19814.4|19798.9|19793.9|377
1652673600000|2022-05-16 04:00:00|19823.4|19793.4|19828.6|19798.6|19834.9|19804.9|19823.4|19793.4|1
1652673900000|2022-05-16 04:05:00|19829.9|19799.9|19829.3|19799.3|19833.6|19803.6|19822.7|19792.7|0
1652674200000|2022-05-16 04:10:00|19828.8|19798.8|19829.3|19799.3|19832|19802|19824.3|19794.3|0
1652674500000|2022-05-16 04:15:00|19829.7|19799.7|19842.1|19812.1|19842.9|19812.9|19823.8|19793.8|0
1652674800000|2022-05-16 04:20:00|19841.6|19811.6|19850|19820|19853.4|19823.4|19841.6|19811.6|0
1652675100000|2022-05-16 04:25:00|19849.1|19819.1|19850.3|19820.3|19852.8|19822.8|19841.6|19811.6|0
1652675400000|2022-05-16 04:30:00|19850.8|19820.8|19850|19820|19853.7|19823.7|19842.8|19812.8|0
1652675700000|2022-05-16 04:35:00|19850.9|19820.9|19849.6|19819.6|19860.2|19830.2|19848.7|19818.7|0
1652676000000|2022-05-16 04:40:00|19850.5|19820.5|19842.5|19812.5|19858.1|19828.1|19840.7|19810.7|0
1652676300000|2022-05-16 04:45:00|19842.7|19812.7|19844.9|19814.9|19845.8|19815.8|19837.7|19807.7|0
1652676600000|2022-05-16 04:50:00|19845.1|19815.1|19845.1|19815.1|19850.1|19820.1|19842.6|19812.6|0
1652676900000|2022-05-16 04:55:00|19846|19816|19845.6|19815.6|19848.7|19818.7|19843.3|19813.3|0
1652677200000|2022-05-16 05:00:00|19849.7|19819.7|19830.4|19825.4|19881.4|19876.4|19816.4|19811.4|1987
1652677500000|2022-05-16 05:05:00|19829.4|19824.4|19862.9|19857.9|19864.9|19859.9|19808.9|19803.9|915
1652677800000|2022-05-16 05:10:00|19863.9|19858.9|19903.4|19898.4|19930.4|19925.4|19854.4|19849.4|1944
1652678100000|2022-05-16 05:15:00|19902.9|19897.9|19901.9|19896.9|19907.4|19902.4|19874.9|19869.9|904
1652678400000|2022-05-16 05:20:00|19902.4|19897.4|19908.9|19903.9|19918.4|19913.4|19887.9|19882.9|560
1652678700000|2022-05-16 05:25:00|19910.4|19905.4|19912.4|19907.4|19915.4|19910.4|19885.4|19880.4|535
1652679000000|2022-05-16 05:30:00|19911.9|19906.9|19943.9|19938.9|19943.9|19938.9|19901.9|19896.9|946
1652679300000|2022-05-16 05:35:00|19944.4|19939.4|19934.4|19929.4|19959.9|19954.9|19928.4|19923.4|969
1652679600000|2022-05-16 05:40:00|19934.9|19929.9|19974.9|19969.9|19977.4|19972.4|19916.9|19911.9|1069
1652679900000|2022-05-16 05:45:00|19976.4|19971.4|19991.9|19986.9|19998.4|19993.4|19960.4|19955.4|1153
1652680200000|2022-05-16 05:50:00|19992.4|19987.4|19961.4|19956.4|20001.4|19996.4|19945.9|19940.9|1061
1652680500000|2022-05-16 05:55:00|19961.9|19956.9|19960.9|19955.9|19962.9|19957.9|19940.4|19935.4|549
1652680800000|2022-05-16 06:00:00|19959.4|19954.4|19928.9|19923.9|19969.9|19964.9|19928.4|19923.4|825
1652681100000|2022-05-16 06:05:00|19929.4|19924.4|19905.4|19900.4|19945.4|19940.4|19904.4|19899.4|775
1652681400000|2022-05-16 06:10:00|19905.9|19900.9|19918.4|19913.4|19928.4|19923.4|19901.9|19896.9|857
1652681700000|2022-05-16 06:15:00|19917.9|19912.9|19903.9|19898.9|19920.4|19915.4|19897.9|19892.9|719
1652682000000|2022-05-16 06:20:00|19903.4|19898.4|19888.9|19883.9|19922.4|19917.4|19888.4|19883.4|572
1652682300000|2022-05-16 06:25:00|19889.4|19884.4|19906.4|19901.4|19910.9|19905.9|19874.4|19869.4|677
1652682600000|2022-05-16 06:30:00|19905.4|19900.4|19923.4|19918.4|19927.9|19922.9|19900.4|19895.4|621
1652682900000|2022-05-16 06:35:00|19923.9|19918.9|19920.9|19915.9|19927.4|19922.4|19909.4|19904.4|528
1652683200000|2022-05-16 06:40:00|19919.4|19914.4|19872.4|19867.4|19924.9|19919.9|19872.4|19867.4|701
1652683500000|2022-05-16 06:45:00|19871.9|19866.9|19913.4|19908.4|19921.4|19916.4|19870.4|19865.4|686
1652683800000|2022-05-16 06:50:00|19911.4|19906.4|19902.4|19897.4|19916.9|19911.9|19894.4|19889.4|329
1652684100000|2022-05-16 06:55:00|19901.9|19896.9|19898.9|19893.9|19913.9|19908.9|19889.4|19884.4|397
1652684400000|2022-05-16 07:00:00|19897.9|19892.9|19938.4|19933.4|19942.4|19937.4|19897.4|19892.4|936
1652684700000|2022-05-16 07:05:00|19937.4|19932.4|19916.4|19911.4|19945.4|19940.4|19906.9|19901.9|595
1652685000000|2022-05-16 07:10:00|19918.4|19913.4|19910.4|19905.4|19923.4|19918.4|19888.4|19883.4|620
1652685300000|2022-05-16 07:15:00|19909.9|19904.9|19888.9|19883.9|19923.9|19918.9|19888.9|19883.9|779
1652685600000|2022-05-16 07:20:00|19889.4|19884.4|19890.4|19885.4|19895.9|19890.9|19870.4|19865.4|1416
1652685900000|2022-05-16 07:25:00|19890.9|19885.9|19947.4|19942.4|19947.4|19942.4|19890.9|19885.9|1221
1652686200000|2022-05-16 07:30:00|19947.9|19942.9|19949.9|19944.9|19960.4|19955.4|19936.4|19931.4|821
1652686500000|2022-05-16 07:35:00|19951.4|19946.4|19930.4|19925.4|19952.4|19947.4|19917.9|19912.9|723
1652686800000|2022-05-16 07:40:00|19929.4|19924.4|19940.9|19935.9|19952.4|19947.4|19924.4|19919.4|672
1652687100000|2022-05-16 07:45:00|19941.4|19936.4|19933.4|19928.4|19947.9|19942.9|19923.9|19918.9|627
1652687400000|2022-05-16 07:50:00|19932.9|19927.9|19930.4|19925.4|19944.4|19939.4|19928.4|19923.4|677
1652687700000|2022-05-16 07:55:00|19930.9|19925.9|19910.4|19905.4|19937.9|19932.9|19909.4|19904.4|1183
1652688000000|2022-05-16 08:00:00|19910.9|19905.9|19918.4|19913.4|19947.9|19942.9|19909.4|19904.4|1377
1652688300000|2022-05-16 08:05:00|19917.4|19912.4|19980.9|19975.9|19988.4|19983.4|19917.4|19912.4|1616
1652688600000|2022-05-16 08:10:00|19981.9|19976.9|19973.9|19968.9|19992.4|19987.4|19964.9|19959.9|999
1652688900000|2022-05-16 08:15:00|19973.4|19968.4|20002.9|19997.9|20004.4|19999.4|19972.9|19967.9|561
1652689200000|2022-05-16 08:20:00|20002.4|19997.4|20002.9|19997.9|20009.9|20004.9|19995.4|19990.4|361
1652689500000|2022-05-16 08:25:00|20006.4|20001.4|20020.9|20015.9|20025.4|20020.4|19991.4|19986.4|846
1652689800000|2022-05-16 08:30:00|20018.9|20013.9|20031.8|20001.8|20044.5|20014.5|20018.9|19992.6|2
1652690100000|2022-05-16 08:35:00|20032.3|20002.3|20022.9|19992.9|20037.1|20007.1|20018.5|19988.5|0
1652690400000|2022-05-16 08:40:00|20022.6|19992.6|20023.1|19993.1|20027.7|19997.7|20011.8|19981.8|0
1652690700000|2022-05-16 08:45:00|20022.7|19992.7|20029.6|19999.6|20031.4|20001.4|20020.9|19990.9|0
1652691000000|2022-05-16 08:50:00|20030|20000|20042.9|20012.9|20044.7|20014.7|20027.3|19997.3|0
1652691300000|2022-05-16 08:55:00|20042.4|20012.4|20061.5|20031.5|20061.5|20031.5|20040.1|20010.1|0
1652691600000|2022-05-16 09:00:00|20060.6|20030.6|20064.2|20034.2|20066.5|20036.5|20056.5|20026.5|0
1652691900000|2022-05-16 09:05:00|20064.6|20034.6|20053|20023|20064.6|20034.6|20049.2|20019.2|0
1652692200000|2022-05-16 09:10:00|20052.5|20022.5|20053.6|20023.6|20058.3|20028.3|20049.3|20019.3|0
1652692500000|2022-05-16 09:15:00|20021.9|20013.9|20018.9|20010.9|20049.4|20041.4|20015.9|20007.9|315
1652692800000|2022-05-16 09:20:00|20024.9|20016.9|20010.9|20002.9|20026.9|20018.9|20007.9|19999.9|274
1652693100000|2022-05-16 09:25:00|20011.4|20003.4|20007.4|19999.4|20014.9|20006.9|20000.9|19992.9|175
1652693400000|2022-05-16 09:30:00|20007.9|19999.9|20029.4|20021.4|20029.4|20021.4|20000.4|19992.4|156
1652693700000|2022-05-16 09:35:00|20028.9|20020.9|20008.9|20000.9|20031.9|20023.9|20008.4|20000.4|131
1652694000000|2022-05-16 09:40:00|20009.4|20001.4|20002.9|19994.9|20014.4|20006.4|20002.4|19994.4|106
1652694300000|2022-05-16 09:45:00|20002.4|19994.4|20014.4|20006.4|20014.9|20006.9|20000.9|19992.9|50
1652694600000|2022-05-16 09:50:00|20013.9|20005.9|20009.9|20001.9|20024.4|20016.4|20009.4|20001.4|106
1652694900000|2022-05-16 09:55:00|20010.4|20002.4|20002.4|19994.4|20010.9|20002.9|19993.4|19985.4|97
1652695200000|2022-05-16 10:00:00|20002.9|19994.9|20020.4|20012.4|20021.4|20013.4|20002.4|19994.4|43
1652695500000|2022-05-16 10:05:00|20020.9|20012.9|20010.9|20002.9|20021.9|20013.9|20005.9|19997.9|44
1652695800000|2022-05-16 10:10:00|20011.9|20003.9|20018.9|20010.9|20022.9|20014.9|20008.4|20000.4|54
1652696100000|2022-05-16 10:15:00|20018.4|20010.4|20020.4|20012.4|20023.9|20015.9|20013.9|20005.9|24
1652696400000|2022-05-16 10:20:00|20019.9|20011.9|20004.4|19996.4|20020.4|20012.4|20003.4|19995.4|27
1652696700000|2022-05-16 10:25:00|20007.4|19999.4|20021.9|20013.9|20025.4|20017.4|20006.4|19998.4|40
1652697000000|2022-05-16 10:30:00|20021.4|20013.4|20014.4|20006.4|20021.4|20013.4|20009.4|20001.4|43
1652697300000|2022-05-16 10:35:00|20014.9|20006.9|20033.4|20025.4|20034.4|20026.4|20012.4|20004.4|44
1652697600000|2022-05-16 10:40:00|20032.9|20024.9|20015.4|20007.4|20033.4|20025.4|20012.4|20004.4|60
1652697900000|2022-05-16 10:45:00|20015.9|20007.9|20025.9|20017.9|20033.4|20025.4|20015.9|20007.9|42
1652698200000|2022-05-16 10:50:00|20025.4|20017.4|20019.9|20011.9|20028.9|20020.9|20015.9|20007.9|22
1652698500000|2022-05-16 10:55:00|20019.4|20011.4|20026.9|20018.9|20035.9|20027.9|20018.9|20010.9|29
1652698800000|2022-05-16 11:00:00|20028.4|20020.4|20030.9|20022.9|20036.4|20028.4|20025.9|20017.9|20
1652699100000|2022-05-16 11:05:00|20030.4|20022.4|20035.4|20027.4|20041.9|20033.9|20027.9|20019.9|36
1652699400000|2022-05-16 11:10:00|20034.9|20026.9|20039.4|20031.4|20041.4|20033.4|20028.9|20020.9|46
1652699700000|2022-05-16 11:15:00|20038.9|20030.9|20035.9|20027.9|20039.9|20031.9|20026.4|20018.4|34
1652700000000|2022-05-16 11:20:00|20036.4|20028.4|20040.4|20032.4|20047.4|20039.4|20026.4|20018.4|42
1652700300000|2022-05-16 11:25:00|20040.9|20032.9|20024.4|20016.4|20040.9|20032.9|20022.9|20014.9|38
1652700600000|2022-05-16 11:30:00|20023.9|20015.9|20007.4|19999.4|20025.9|20017.9|20005.4|19997.4|70
1652700900000|2022-05-16 11:35:00|20007.9|19999.9|20011.4|20003.4|20012.9|20004.9|20004.9|19996.9|39
1652701200000|2022-05-16 11:40:00|20010.9|20002.9|20019.4|20011.4|20027.9|20019.9|20008.4|20000.4|52
1652701500000|2022-05-16 11:45:00|20018.9|20010.9|20019.9|20011.9|20025.9|20017.9|20014.4|20006.4|55
1652701800000|2022-05-16 11:50:00|20019.4|20011.4|20028.9|20020.9|20033.4|20025.4|20011.4|20003.4|84
1652702100000|2022-05-16 11:55:00|20029.4|20021.4|20018.9|20010.9|20029.9|20021.9|20016.9|20008.9|61
1652702400000|2022-05-16 12:00:00|20018.4|20010.4|20015.4|20007.4|20033.4|20025.4|20010.4|20002.4|126
1652702700000|2022-05-16 12:05:00|20015.9|20007.9|20006.9|19998.9|20017.4|20009.4|20000.9|19992.9|70
1652703000000|2022-05-16 12:10:00|20007.4|19999.4|20023.9|20015.9|20027.4|20019.4|20002.4|19994.4|47
1652703300000|2022-05-16 12:15:00|20023.4|20015.4|20035.4|20027.4|20039.4|20031.4|20020.9|20012.9|63
1652703600000|2022-05-16 12:20:00|20034.9|20026.9|20051.9|20043.9|20051.9|20043.9|20034.4|20026.4|111
1652703900000|2022-05-16 12:25:00|20051.4|20043.4|20060.9|20052.9|20062.4|20054.4|20043.4|20035.4|89
1652704200000|2022-05-16 12:30:00|20061.4|20053.4|20086.9|20078.9|20092.4|20084.4|20053.4|20045.4|369
1652704500000|2022-05-16 12:35:00|20087.4|20079.4|20080.4|20072.4|20097.4|20089.4|20079.4|20071.4|248
1652704800000|2022-05-16 12:40:00|20081.4|20073.4|20083.4|20075.4|20085.4|20077.4|20072.9|20064.9|94
1652705100000|2022-05-16 12:45:00|20083.9|20075.9|20062.9|20054.9|20083.9|20075.9|20055.4|20047.4|112
1652705400000|2022-05-16 12:50:00|20063.4|20055.4|20074.4|20066.4|20079.4|20071.4|20060.9|20052.9|123
1652705700000|2022-05-16 12:55:00|20074.9|20066.9|20061.4|20053.4|20077.4|20069.4|20054.9|20046.9|171
1652706000000|2022-05-16 13:00:00|20061.9|20053.9|20073.4|20065.4|20076.9|20068.9|20057.9|20049.9|84
1652706300000|2022-05-16 13:05:00|20072.4|20064.4|20067.4|20059.4|20072.9|20064.9|20058.9|20050.9|88
1652706600000|2022-05-16 13:10:00|20066.9|20058.9|20059.4|20051.4|20071.9|20063.9|20057.4|20049.4|65
1652706900000|2022-05-16 13:15:00|20058.9|20050.9|20052.4|20044.4|20062.4|20054.4|20048.4|20040.4|102
1652707200000|2022-05-16 13:20:00|20051.9|20043.9|20040.4|20032.4|20051.9|20043.9|20033.4|20025.4|130
1652707500000|2022-05-16 13:25:00|20040.9|20032.9|20050.9|20042.9|20064.4|20056.4|20038.4|20030.4|131
1652707800000|2022-05-16 13:30:00|20049.9|20041.9|20030.4|20022.4|20088.9|20080.9|20018.9|20010.9|728
1652708100000|2022-05-16 13:35:00|20032.4|20024.4|20143.9|20135.9|20144.4|20136.4|19998.9|19990.9|1133
1652708400000|2022-05-16 13:40:00|20144.4|20136.4|20112.9|20104.9|20165.9|20157.9|20106.4|20098.4|698
1652708700000|2022-05-16 13:45:00|20111.4|20103.4|20045.9|20037.9|20120.4|20112.4|20024.4|20016.4|615
1652709000000|2022-05-16 13:50:00|20046.4|20038.4|20077.9|20069.9|20096.9|20088.9|20034.4|20026.4|325
1652709300000|2022-05-16 13:55:00|20078.4|20070.4|20060.4|20052.4|20094.4|20086.4|20058.4|20050.4|207
1652709600000|2022-05-16 14:00:00|20059.4|20051.4|20049.4|20041.4|20073.4|20065.4|20019.4|20011.4|397
1652709900000|2022-05-16 14:05:00|20049.9|20041.9|20115.9|20107.9|20124.4|20116.4|20047.4|20039.4|512
1652710200000|2022-05-16 14:10:00|20116.4|20108.4|20121.9|20113.9|20148.9|20140.9|20102.4|20094.4|448
1652710500000|2022-05-16 14:15:00|20120.9|20112.9|20123.4|20115.4|20144.4|20136.4|20117.4|20109.4|283
1652710800000|2022-05-16 14:20:00|20122.9|20114.9|20126.4|20118.4|20139.4|20131.4|20118.4|20110.4|270
1652711100000|2022-05-16 14:25:00|20125.4|20117.4|20164.4|20156.4|20169.9|20161.9|20119.9|20111.9|381
1652711400000|2022-05-16 14:30:00|20165.4|20157.4|20096.4|20088.4|20168.9|20160.9|20088.9|20080.9|485
1652711700000|2022-05-16 14:35:00|20096.9|20088.9|20093.4|20085.4|20108.9|20100.9|20082.4|20074.4|335
1652712000000|2022-05-16 14:40:00|20092.9|20084.9|20095.4|20087.4|20097.9|20089.9|20073.9|20065.9|190
1652712300000|2022-05-16 14:45:00|20094.9|20086.9|20062.4|20054.4|20095.4|20087.4|20055.9|20047.9|232
1652712600000|2022-05-16 14:50:00|20061.4|20053.4|20066.9|20058.9|20073.4|20065.4|20053.9|20045.9|139
1652712900000|2022-05-16 14:55:00|20066.4|20058.4|20058.4|20050.4|20072.9|20064.9|20053.9|20045.9|125
1652713200000|2022-05-16 15:00:00|20057.9|20049.9|20046.9|20038.9|20059.9|20051.9|20036.9|20028.9|216
1652713500000|2022-05-16 15:05:00|20046.4|20038.4|20058.4|20050.4|20059.9|20051.9|20030.4|20022.4|189
1652713800000|2022-05-16 15:10:00|20057.9|20049.9|20076.4|20068.4|20081.9|20073.9|20052.4|20044.4|164
1652714100000|2022-05-16 15:15:00|20074.9|20066.9|20095.9|20087.9|20100.4|20092.4|20073.9|20065.9|134
1652714400000|2022-05-16 15:20:00|20095.4|20087.4|20084.9|20076.9|20100.9|20092.9|20075.9|20067.9|96
1652714700000|2022-05-16 15:25:00|20084.4|20076.4|20069.4|20061.4|20090.9|20082.9|20066.4|20058.4|189
1652715000000|2022-05-16 15:30:00|20067.9|20059.9|20075.9|20067.9|20079.4|20071.4|20056.9|20048.9|150
1652715300000|2022-05-16 15:35:00|20081.4|20073.4|20076.9|20068.9|20082.9|20074.9|20033.4|20025.4|198
1652715600000|2022-05-16 15:40:00|20077.4|20069.4|20093.4|20085.4|20094.9|20086.9|20060.9|20052.9|142
1652715900000|2022-05-16 15:45:00|20092.4|20084.4|20100.9|20092.9|20103.9|20095.9|20083.4|20075.4|156
1652716200000|2022-05-16 15:50:00|20100.4|20092.4|20113.9|20105.9|20113.9|20105.9|20090.9|20082.9|158
1652716500000|2022-05-16 15:55:00|20113.4|20105.4|20119.4|20111.4|20123.9|20115.9|20108.4|20100.4|113
1652716800000|2022-05-16 16:00:00|20121.4|20113.4|20112.4|20104.4|20129.4|20121.4|20105.9|20097.9|86
1652717100000|2022-05-16 16:05:00|20111.9|20103.9|20096.4|20088.4|20114.9|20106.9|20093.9|20085.9|85
1652717400000|2022-05-16 16:10:00|20096.9|20088.9|20079.9|20071.9|20098.9|20090.9|20076.4|20068.4|84
1652717700000|2022-05-16 16:15:00|20080.4|20072.4|20063.4|20055.4|20084.4|20076.4|20051.9|20043.9|119
1652718000000|2022-05-16 16:20:00|20064.4|20056.4|20049.4|20041.4|20066.4|20058.4|20043.4|20035.4|121
1652718300000|2022-05-16 16:25:00|20049.9|20041.9|20061.9|20053.9|20066.9|20058.9|20045.9|20037.9|108
1652718600000|2022-05-16 16:30:00|20061.4|20053.4|20085.4|20077.4|20087.9|20079.9|20058.4|20050.4|237
1652718900000|2022-05-16 16:35:00|20085.9|20077.9|20084.4|20076.4|20103.9|20095.9|20081.4|20073.4|213
1652719200000|2022-05-16 16:40:00|20084.9|20076.9|20088.9|20080.9|20089.4|20081.4|20078.4|20070.4|51
1652719500000|2022-05-16 16:45:00|20088.4|20080.4|20105.9|20097.9|20106.4|20098.4|20082.4|20074.4|54
1652719800000|2022-05-16 16:50:00|20106.4|20098.4|20091.9|20083.9|20108.9|20100.9|20086.9|20078.9|63
1652720100000|2022-05-16 16:55:00|20091.4|20083.4|20099.4|20091.4|20102.9|20094.9|20083.9|20075.9|53
1652720400000|2022-05-16 17:00:00|20098.9|20090.9|20094.9|20086.9|20098.9|20090.9|20079.9|20071.9|67
1652720700000|2022-05-16 17:05:00|20094.4|20086.4|20102.4|20094.4|20106.9|20098.9|20085.9|20077.9|75
1652721000000|2022-05-16 17:10:00|20101.9|20093.9|20120.4|20112.4|20126.9|20118.9|20099.9|20091.9|112
1652721300000|2022-05-16 17:15:00|20119.9|20111.9|20093.4|20085.4|20121.9|20113.9|20088.4|20080.4|96
1652721600000|2022-05-16 17:20:00|20093.9|20085.9|20132.4|20124.4|20137.4|20129.4|20090.4|20082.4|114
1652721900000|2022-05-16 17:25:00|20132.9|20124.9|20151.4|20143.4|20151.9|20143.9|20126.4|20118.4|93
1652722200000|2022-05-16 17:30:00|20150.9|20142.9|20163.9|20155.9|20166.4|20158.4|20150.4|20142.4|70
1652722500000|2022-05-16 17:35:00|20162.9|20154.9|20166.9|20158.9|20169.4|20161.4|20154.4|20146.4|81
1652722800000|2022-05-16 17:40:00|20164.9|20156.9|20178.9|20170.9|20183.4|20175.4|20155.4|20147.4|183
1652723100000|2022-05-16 17:45:00|20179.4|20171.4|20160.4|20152.4|20179.4|20171.4|20158.9|20150.9|96
1652723400000|2022-05-16 17:50:00|20160.9|20152.9|20159.4|20151.4|20163.4|20155.4|20151.9|20143.9|33
1652723700000|2022-05-16 17:55:00|20159.9|20151.9|20163.4|20155.4|20172.9|20164.9|20156.4|20148.4|49
1652724000000|2022-05-16 18:00:00|20163.9|20155.9|20165.9|20157.9|20166.9|20158.9|20142.4|20134.4|88
1652724300000|2022-05-16 18:05:00|20165.4|20157.4|20182.4|20174.4|20196.4|20188.4|20165.4|20157.4|203
1652724600000|2022-05-16 18:10:00|20181.9|20173.9|20181.9|20173.9|20182.4|20174.4|20167.9|20159.9|46
1652724900000|2022-05-16 18:15:00|20181.4|20173.4|20174.9|20166.9|20185.4|20177.4|20167.4|20159.4|68
1652725200000|2022-05-16 18:20:00|20174.4|20166.4|20186.9|20178.9|20186.9|20178.9|20171.9|20163.9|34
1652725500000|2022-05-16 18:25:00|20187.4|20179.4|20201.4|20193.4|20203.4|20195.4|20181.4|20173.4|60
1652725800000|2022-05-16 18:30:00|20201.9|20193.9|20198.9|20190.9|20212.4|20204.4|20197.9|20189.9|113
1652726100000|2022-05-16 18:35:00|20199.4|20191.4|20207.9|20199.9|20210.4|20202.4|20191.9|20183.9|67
1652726400000|2022-05-16 18:40:00|20208.4|20200.4|20192.9|20184.9|20212.9|20204.9|20192.9|20184.9|76
1652726700000|2022-05-16 18:45:00|20193.4|20185.4|20173.4|20165.4|20198.4|20190.4|20172.4|20164.4|103
1652727000000|2022-05-16 18:50:00|20173.9|20165.9|20181.9|20173.9|20187.9|20179.9|20163.4|20155.4|115
1652727300000|2022-05-16 18:55:00|20181.4|20173.4|20188.8|20158.8|20188.8|20179.9|20170.9|20158.5|74
1652727600000|2022-05-16 19:00:00|20188.5|20158.5|20194.6|20164.6|20195.5|20165.5|20180.1|20150.1|0
1652727900000|2022-05-16 19:05:00|20194.7|20164.7|20188.3|20158.3|20206.8|20176.8|20188.3|20158.3|0
1652728200000|2022-05-16 19:10:00|20188.1|20158.1|20134.4|20104.4|20188.1|20158.1|20132.6|20102.6|0
1652728500000|2022-05-16 19:15:00|20134.2|20104.2|20131.1|20101.1|20153.5|20123.5|20124.7|20094.7|0
1652728800000|2022-05-16 19:20:00|20130.7|20100.7|20114.8|20084.8|20130.7|20100.7|20113.7|20083.7|0
1652729100000|2022-05-16 19:25:00|20115|20085|20123.6|20093.6|20127.4|20097.4|20114.8|20084.8|0
1652729400000|2022-05-16 19:30:00|20123.9|20093.9|20107.4|20077.4|20128.8|20098.8|20103.1|20073.1|0
1652729700000|2022-05-16 19:35:00|20107.2|20077.2|20093.2|20063.2|20107.2|20077.2|20085.2|20055.2|0
1652730000000|2022-05-16 19:40:00|20093.9|20063.9|20080.2|20050.2|20100.7|20070.7|20077|20047|0
1652730300000|2022-05-16 19:45:00|20079.7|20049.7|20082.3|20052.3|20089.1|20059.1|20076.4|20046.4|0
1652730600000|2022-05-16 19:50:00|20082.5|20052.5|20091.2|20061.2|20108.1|20078.1|20082.5|20052.5|0
1652730900000|2022-05-16 19:55:00|20091.5|20061.5|20102.8|20072.8|20104.4|20074.4|20067.4|20037.4|0
1652731200000|2022-05-16 20:00:00|20102.1|20072.1|20089.9|20059.9|20105.1|20075.1|20080.6|20050.6|0
1652731500000|2022-05-16 20:05:00|20088.1|20058.1|20080.8|20050.8|20092.9|20062.9|20077.6|20047.6|0
1652731800000|2022-05-16 20:10:00|20080.7|20050.7|20099.9|20069.9|20106|20076|20080.7|20050.7|0
1652732100000|2022-05-16 20:15:00|20100.8|20070.8|20094.8|20064.8|20100.9|20070.9|20093.8|20063.8|0
1652732400000|2022-05-16 20:20:00|20094.3|20064.3|20086.4|20056.4|20094.8|20064.8|20086.4|20056.4|0
1652732700000|2022-05-16 20:25:00|20088.2|20058.2|20089.5|20059.5|20092|20062|20086.4|20056.4|0
1652733000000|2022-05-16 20:30:00|20090.4|20060.4|20089.4|20059.4|20093.6|20063.6|20087.4|20057.4|0
1652733300000|2022-05-16 20:35:00|20089.9|20059.9|20088.2|20058.2|20092.3|20062.3|20087.2|20057.2|0
1652733600000|2022-05-16 20:40:00|20087.8|20057.8|20087.6|20057.6|20090.7|20060.7|20084.2|20054.2|0
1652733900000|2022-05-16 20:45:00|20088.5|20058.5|20087.7|20057.7|20088.6|20058.6|20087.6|20057.6|0
1652734200000|2022-05-16 20:50:00|20088.6|20058.6|20087.7|20057.7|20088.7|20058.7|20087.7|20057.7|0
1652734500000|2022-05-16 20:55:00|20088.6|20058.6|20087.7|20057.7|20089.8|20059.8|20087.5|20057.5|0
1652734800000|2022-05-16 21:00:00|20086.9|20056.9|20086.1|20056.1|20086.9|20056.9|20085.6|20055.6|0
1652735100000|2022-05-16 21:05:00|20086.5|20056.5|20086.4|20056.4|20086.8|20056.8|20086.1|20056.1|0
1652735400000|2022-05-16 21:10:00|20087.9|20057.9|20089.7|20059.7|20089.9|20059.9|20087.8|20057.8|0
1652735700000|2022-05-16 21:15:00|20088.9|20058.9|20087|20057|20090|20060|20087|20057|0
1652736000000|2022-05-16 21:20:00|20087.4|20057.4|20089.1|20059.1|20089.1|20059.1|20087.4|20057.4|0
1652736300000|2022-05-16 21:25:00|20088.2|20058.2|20087.8|20057.8|20088.2|20058.2|20087.3|20057.3|0
1652736600000|2022-05-16 21:30:00|20087.1|20057.1|20081.5|20051.5|20087.1|20057.1|20081.1|20051.1|0
1652736900000|2022-05-16 21:35:00|20082.1|20052.1|20083.8|20053.8|20085.1|20055.1|20082.1|20052.1|0
1652737200000|2022-05-16 21:40:00|20083.7|20053.7|20083.3|20053.3|20083.8|20053.8|20083.3|20053.3|0
1652737500000|2022-05-16 21:45:00|20083.6|20053.6|20085.8|20055.8|20086.6|20056.6|20083.3|20053.3|0
1652737800000|2022-05-16 21:50:00|20086|20056|20084.5|20054.5|20086.9|20056.9|20084.5|20054.5|0
1652738100000|2022-05-16 21:55:00|20085|20055|20085.7|20055.7|20086.9|20056.9|20085|20055|0
1652738400000|2022-05-16 22:00:00|20091.1|20061.1|20110.4|20080.4|20111.2|20081.2|20090.2|20060.2|0
1652738700000|2022-05-16 22:05:00|20109.9|20079.9|20105.2|20075.2|20110.9|20080.9|20100|20070|0
1652739000000|2022-05-16 22:10:00|20107.9|20077.9|20110.8|20080.8|20112.8|20082.8|20107.9|20077.9|0
1652739300000|2022-05-16 22:15:00|20111.7|20081.7|20116.4|20086.4|20118.9|20088.9|20111.7|20081.7|0
1652739600000|2022-05-16 22:20:00|20116.8|20086.8|20112.5|20082.5|20117.9|20087.9|20110.8|20080.8|0
1652739900000|2022-05-16 22:25:00|20113|20083|20113.1|20083.1|20115.7|20085.7|20109.5|20079.5|0
1652740200000|2022-05-16 22:30:00|20112.6|20082.6|20117.7|20087.7|20117.7|20087.7|20112.1|20082.1|0
1652740500000|2022-05-16 22:35:00|20117.3|20087.3|20120.8|20090.8|20120.8|20090.8|20116.7|20086.7|0
1652740800000|2022-05-16 22:40:00|20121.7|20091.7|20117.6|20087.6|20122.3|20092.3|20117.6|20087.6|0
1652741100000|2022-05-16 22:45:00|20116.7|20086.7|20114.6|20084.6|20116.7|20086.7|20112.5|20082.5|0
1652741400000|2022-05-16 22:50:00|20115|20085|20116.9|20086.9|20116.9|20086.9|20112.5|20082.5|0
1652741700000|2022-05-16 22:55:00|20117.3|20087.3|20115.2|20085.2|20119|20089|20113.9|20083.9|0
1652742000000|2022-05-16 23:00:00|20115.6|20085.6|20114.4|20084.4|20119.3|20089.3|20113.4|20083.4|0
1652742300000|2022-05-16 23:05:00|20114.9|20084.9|20115.5|20085.5|20117.5|20087.5|20113.4|20083.4|0
1652742600000|2022-05-16 23:10:00|20115.9|20085.9|20118.1|20088.1|20118.1|20088.1|20115.9|20085.9|0
1652742900000|2022-05-16 23:15:00|20118.5|20088.5|20117.6|20087.6|20120.1|20090.1|20117.6|20087.6|0
1652743200000|2022-05-16 23:20:00|20118.5|20088.5|20117.3|20087.3|20119.7|20089.7|20117.3|20087.3|0
1652743500000|2022-05-16 23:25:00|20118.2|20088.2|20110.5|20080.5|20118.3|20088.3|20109.6|20079.6|0
1652743800000|2022-05-16 23:30:00|20110|20080|20106.1|20076.1|20110|20080|20098.9|20068.9|0
1652744100000|2022-05-16 23:35:00|20105.6|20075.6|20102.8|20072.8|20108.1|20078.1|20101.7|20071.7|0
1652744400000|2022-05-16 23:40:00|20103.2|20073.2|20104.8|20074.8|20105.8|20075.8|20100.7|20070.7|0
1652744700000|2022-05-16 23:45:00|20105.7|20075.7|20122.2|20092.2|20122.2|20092.2|20104.8|20074.8|0
1652745000000|2022-05-16 23:50:00|20123.1|20093.1|20117.4|20087.4|20124.5|20094.5|20117.4|20087.4|0
1652745300000|2022-05-16 23:55:00|20117.8|20087.8|20124.3|20094.3|20125.6|20095.6|20117.4|20087.4|0
1652745600000|2022-05-17 00:00:00|20125.2|20095.2|20109.4|20079.4|20125.4|20095.4|20103.2|20073.2|0
1652745900000|2022-05-17 00:05:00|20108.9|20078.9|20108.3|20078.3|20112.4|20082.4|20105.2|20075.2|0
1652746200000|2022-05-17 00:10:00|20109.2|20079.2|20104.8|20074.8|20111.4|20081.4|20102.8|20072.8|0
1652746500000|2022-05-17 00:15:00|20105.7|20075.7|20133.6|20103.6|20133.6|20103.6|20103.3|20073.3|0
1652746800000|2022-05-17 00:20:00|20132.7|20102.7|20163.7|20133.7|20170|20140|20132.7|20102.7|0
1652747100000|2022-05-17 00:25:00|20163.2|20133.2|20168|20138|20170.8|20140.8|20160.8|20130.8|0
1652747400000|2022-05-17 00:30:00|20168.9|20138.9|20147.5|20117.5|20168.9|20138.9|20147.5|20117.5|0
1652747700000|2022-05-17 00:35:00|20146.6|20116.6|20147.4|20117.4|20151.8|20121.8|20143.7|20113.7|0
1652748000000|2022-05-17 00:40:00|20147|20117|20148.3|20118.3|20151|20121|20143.8|20113.8|0
1652748300000|2022-05-17 00:45:00|20149.2|20119.2|20135.5|20105.5|20153.3|20123.3|20134.6|20104.6|0
1652748600000|2022-05-17 00:50:00|20136.4|20106.4|20140.5|20110.5|20143.3|20113.3|20136|20106|0
1652748900000|2022-05-17 00:55:00|20140|20110|20134.1|20104.1|20141.9|20111.9|20130.4|20100.4|0
1652749200000|2022-05-17 01:00:00|20133.7|20103.7|20119.5|20089.5|20138.7|20108.7|20119.5|20089.5|0
1652749500000|2022-05-17 01:05:00|20120.4|20090.4|20125.4|20095.4|20125.9|20095.9|20120.4|20090.4|0
1652749800000|2022-05-17 01:10:00|20124.5|20094.5|20129.1|20099.1|20131.4|20101.4|20123.1|20093.1|0
1652750100000|2022-05-17 01:15:00|20128.6|20098.6|20205.9|20200.9|20223.4|20218.4|20127.2|20097.2|1982
1652750400000|2022-05-17 01:20:00|20205.4|20200.4|20210.9|20205.9|20239.4|20234.4|20197.4|20192.4|970
1652750700000|2022-05-17 01:25:00|20210.4|20205.4|20231.9|20226.9|20248.4|20243.4|20210.4|20205.4|932
1652751000000|2022-05-17 01:30:00|20231.4|20226.4|20224.9|20219.9|20231.4|20226.4|20163.4|20158.4|4892
1652751300000|2022-05-17 01:35:00|20222.4|20217.4|20266.4|20261.4|20294.4|20289.4|20222.4|20217.4|3828
1652751600000|2022-05-17 01:40:00|20265.9|20260.9|20240.9|20235.9|20286.4|20281.4|20226.4|20221.4|2353
1652751900000|2022-05-17 01:45:00|20243.4|20238.4|20336.4|20331.4|20338.4|20333.4|20238.9|20233.9|3129
1652752200000|2022-05-17 01:50:00|20335.4|20330.4|20319.4|20314.4|20352.4|20347.4|20308.4|20303.4|2672
1652752500000|2022-05-17 01:55:00|20317.4|20312.4|20331.9|20326.9|20346.4|20341.4|20316.4|20311.4|1802
1652752800000|2022-05-17 02:00:00|20329.9|20324.9|20324.4|20319.4|20344.4|20339.4|20284.4|20279.4|1992
1652753100000|2022-05-17 02:05:00|20325.9|20320.9|20317.7|20312.7|20355.2|20350.2|20312.2|20307.2|1435
1652753400000|2022-05-17 02:10:00|20319.7|20314.7|20314.7|20309.7|20340.2|20335.2|20310.2|20305.2|1152
1652753700000|2022-05-17 02:15:00|20315.2|20310.2|20288.2|20283.2|20328.7|20323.7|20282.2|20277.2|1494
1652754000000|2022-05-17 02:20:00|20287.7|20282.7|20261.2|20256.2|20296.2|20291.2|20254.2|20249.2|1448
1652754300000|2022-05-17 02:25:00|20260.2|20255.2|20254.2|20249.2|20272.2|20267.2|20228.2|20223.2|1538
1652754600000|2022-05-17 02:30:00|20254.7|20249.7|20283.7|20278.7|20290.2|20285.2|20242.2|20237.2|1344
1652754900000|2022-05-17 02:35:00|20284.2|20279.2|20312.7|20307.7|20318.7|20313.7|20269.7|20264.7|1285
1652755200000|2022-05-17 02:40:00|20313.2|20308.2|20382.2|20377.2|20397.2|20392.2|20312.2|20307.2|3586
1652755500000|2022-05-17 02:45:00|20383.7|20378.7|20386.7|20381.7|20390.7|20385.7|20355.2|20350.2|1957
1652755800000|2022-05-17 02:50:00|20385.2|20380.2|20405.7|20400.7|20411.7|20406.7|20369.7|20364.7|2244
1652756100000|2022-05-17 02:55:00|20406.2|20401.2|20405.2|20400.2|20416.7|20411.7|20391.7|20386.7|1316
1652756400000|2022-05-17 03:00:00|20406.7|20401.7|20412.7|20407.7|20424.7|20419.7|20388.2|20383.2|1439
1652756700000|2022-05-17 03:05:00|20412.2|20407.2|20438.2|20433.2|20443.2|20438.2|20410.7|20405.7|1799
1652757000000|2022-05-17 03:10:00|20438.7|20433.7|20418.7|20413.7|20448.7|20443.7|20405.2|20400.2|1498
1652757300000|2022-05-17 03:15:00|20418.2|20413.2|20385.7|20380.7|20419.7|20414.7|20384.2|20379.2|1183
1652757600000|2022-05-17 03:20:00|20384.2|20379.2|20411.7|20406.7|20421.2|20416.2|20368.7|20363.7|1608
1652757900000|2022-05-17 03:25:00|20413.2|20408.2|20419.7|20414.7|20424.7|20419.7|20403.7|20398.7|644
1652758200000|2022-05-17 03:30:00|20420.2|20415.2|20423.2|20418.2|20424.2|20419.2|20389.7|20384.7|612
1652758500000|2022-05-17 03:35:00|20422.7|20417.7|20401.7|20396.7|20424.7|20419.7|20390.2|20385.2|662
1652758800000|2022-05-17 03:40:00|20401.2|20396.2|20399.7|20394.7|20403.7|20398.7|20389.2|20384.2|420
1652759100000|2022-05-17 03:45:00|20399.2|20394.2|20418.7|20413.7|20419.7|20414.7|20392.7|20387.7|405
1652759400000|2022-05-17 03:50:00|20419.7|20414.7|20407.7|20402.7|20421.7|20416.7|20399.7|20394.7|406
1652759700000|2022-05-17 03:55:00|20407.2|20402.2|20413.2|20408.2|20413.2|20408.2|20395.2|20390.2|427
1652760000000|2022-05-17 04:00:00|20416.2|20386.2|20417|20387|20419.4|20389.4|20414.3|20384.3|0
1652760300000|2022-05-17 04:05:00|20416.5|20386.5|20423.3|20393.3|20423.3|20393.3|20416.5|20386.5|0
1652760600000|2022-05-17 04:10:00|20424.2|20394.2|20426.1|20396.1|20429.4|20399.4|20419.6|20389.6|0
1652760900000|2022-05-17 04:15:00|20425.6|20395.6|20430.6|20400.6|20430.6|20400.6|20424.3|20394.3|0
1652761200000|2022-05-17 04:20:00|20431.6|20401.6|20429.3|20399.3|20432.5|20402.5|20427.2|20397.2|0
1652761500000|2022-05-17 04:25:00|20428.9|20398.9|20413.6|20383.6|20429.6|20399.6|20413.6|20383.6|0
1652761800000|2022-05-17 04:30:00|20413.2|20383.2|20413.6|20383.6|20419.5|20389.5|20410.8|20380.8|0
1652762100000|2022-05-17 04:35:00|20413.3|20383.3|20418.8|20388.8|20418.8|20388.8|20413.3|20383.3|0
1652762400000|2022-05-17 04:40:00|20418.6|20388.6|20425.1|20395.1|20425.1|20395.1|20414.4|20384.4|0
1652762700000|2022-05-17 04:45:00|20424.2|20394.2|20421.1|20391.1|20424.6|20394.6|20416.9|20386.9|0
1652763000000|2022-05-17 04:50:00|20421.5|20391.5|20415.5|20385.5|20422|20392|20414.6|20384.6|0
1652763300000|2022-05-17 04:55:00|20415.9|20385.9|20419.2|20389.2|20422.5|20392.5|20413.7|20383.7|0
1652763600000|2022-05-17 05:00:00|20434.2|20429.2|20461.7|20456.7|20482.2|20477.2|20413.2|20408.2|2150
1652763900000|2022-05-17 05:05:00|20461.2|20456.2|20435.2|20430.2|20481.2|20476.2|20431.2|20426.2|1025
1652764200000|2022-05-17 05:10:00|20434.7|20429.7|20401.2|20396.2|20440.7|20435.7|20399.7|20394.7|617
1652764500000|2022-05-17 05:15:00|20400.7|20395.7|20426.7|20421.7|20435.2|20430.2|20387.2|20382.2|883
1652764800000|2022-05-17 05:20:00|20425.7|20420.7|20426.7|20421.7|20435.2|20430.2|20406.7|20401.7|501
1652765100000|2022-05-17 05:25:00|20425.7|20420.7|20434.7|20429.7|20447.7|20442.7|20424.7|20419.7|552
1652765400000|2022-05-17 05:30:00|20433.2|20428.2|20416.7|20411.7|20444.7|20439.7|20413.7|20408.7|409
1652765700000|2022-05-17 05:35:00|20417.2|20412.2|20426.7|20421.7|20437.2|20432.2|20413.2|20408.2|626
1652766000000|2022-05-17 05:40:00|20426.2|20421.2|20455.2|20450.2|20455.2|20450.2|20417.2|20412.2|868
1652766300000|2022-05-17 05:45:00|20455.7|20450.7|20468.7|20463.7|20474.2|20469.2|20450.7|20445.7|878
1652766600000|2022-05-17 05:50:00|20469.2|20464.2|20442.7|20437.7|20473.2|20468.2|20440.7|20435.7|611
1652766900000|2022-05-17 05:55:00|20442.2|20437.2|20468.2|20463.2|20475.7|20470.7|20437.7|20432.7|724
1652767200000|2022-05-17 06:00:00|20467.7|20462.7|20475.7|20470.7|20486.2|20481.2|20446.7|20441.7|909
1652767500000|2022-05-17 06:05:00|20477.7|20472.7|20506.7|20501.7|20508.2|20503.2|20474.7|20469.7|1132
1652767800000|2022-05-17 06:10:00|20508.2|20503.2|20495.7|20490.7|20521.7|20516.7|20489.2|20484.2|1566
1652768100000|2022-05-17 06:15:00|20496.2|20491.2|20515.2|20510.2|20525.2|20520.2|20485.7|20480.7|970
1652768400000|2022-05-17 06:20:00|20514.7|20509.7|20508.7|20503.7|20517.7|20512.7|20501.7|20496.7|544
1652768700000|2022-05-17 06:25:00|20508.2|20503.2|20487.7|20482.7|20508.2|20503.2|20482.2|20477.2|669
1652769000000|2022-05-17 06:30:00|20487.2|20482.2|20520.2|20515.2|20522.2|20517.2|20485.2|20480.2|779
1652769300000|2022-05-17 06:35:00|20519.7|20514.7|20550.2|20545.2|20558.2|20553.2|20518.2|20513.2|1605
1652769600000|2022-05-17 06:40:00|20549.2|20544.2|20532.2|20527.2|20555.7|20550.7|20525.7|20520.7|947
1652769900000|2022-05-17 06:45:00|20530.7|20525.7|20533.7|20528.7|20539.7|20534.7|20524.2|20519.2|598
1652770200000|2022-05-17 06:50:00|20533.2|20528.2|20550.2|20545.2|20567.7|20562.7|20528.7|20523.7|1019
1652770500000|2022-05-17 06:55:00|20549.7|20544.7|20568.2|20563.2|20570.7|20565.7|20544.7|20539.7|1083
1652770800000|2022-05-17 07:00:00|20567.7|20562.7|20570.7|20565.7|20575.7|20570.7|20548.2|20543.2|979
1652771100000|2022-05-17 07:05:00|20569.7|20564.7|20568.7|20563.7|20587.7|20582.7|20560.2|20555.2|875
1652771400000|2022-05-17 07:10:00|20568.2|20563.2|20578.7|20573.7|20594.2|20589.2|20566.7|20561.7|856
1652771700000|2022-05-17 07:15:00|20578.2|20573.2|20583.7|20578.7|20597.2|20592.2|20574.7|20569.7|1172
1652772000000|2022-05-17 07:20:00|20583.2|20578.2|20600.7|20595.7|20621.7|20616.7|20576.2|20571.2|1577
1652772300000|2022-05-17 07:25:00|20602.2|20597.2|20581.2|20576.2|20611.2|20606.2|20574.7|20569.7|1260
1652772600000|2022-05-17 07:30:00|20581.7|20576.7|20604.7|20599.7|20617.2|20612.2|20574.7|20569.7|1280
1652772900000|2022-05-17 07:35:00|20604.2|20599.2|20624.2|20619.2|20626.7|20621.7|20596.2|20591.2|1161
1652773200000|2022-05-17 07:40:00|20623.7|20618.7|20622.7|20617.7|20632.2|20627.2|20617.2|20612.2|852
1652773500000|2022-05-17 07:45:00|20623.7|20618.7|20595.7|20590.7|20629.2|20624.2|20593.2|20588.2|1041
1652773800000|2022-05-17 07:50:00|20595.2|20590.2|20559.2|20554.2|20607.7|20602.7|20556.7|20551.7|2082
1652774100000|2022-05-17 07:55:00|20560.2|20555.2|20568.2|20563.2|20573.2|20568.2|20550.7|20545.7|1846
1652774400000|2022-05-17 08:00:00|20565|20560|20618.5|20613.5|20622.5|20617.5|20565|20560|1879
1652774700000|2022-05-17 08:05:00|20617.5|20612.5|20642|20637|20645.5|20640.5|20601.5|20596.5|1809
1652775000000|2022-05-17 08:10:00|20639.5|20634.5|20637|20632|20639.5|20634.5|20614.5|20609.5|1257
1652775300000|2022-05-17 08:15:00|20636.5|20631.5|20657|20652|20661.5|20656.5|20636|20631|720
1652775600000|2022-05-17 08:20:00|20656.5|20651.5|20648.5|20643.5|20667|20662|20648|20643|597
1652775900000|2022-05-17 08:25:00|20649|20644|20668.5|20663.5|20673|20668|20648.5|20643.5|1222
1652776200000|2022-05-17 08:30:00|20672.8|20642.8|20674.1|20644.1|20679.2|20649.2|20668.6|20638.6|0
1652776500000|2022-05-17 08:35:00|20673.6|20643.6|20740.8|20710.8|20755.4|20725.4|20673.2|20643.2|0
1652776800000|2022-05-17 08:40:00|20742.2|20712.2|20727.2|20697.2|20744.7|20714.7|20722.5|20692.5|0
1652777100000|2022-05-17 08:45:00|20726.7|20696.7|20724.7|20694.7|20739.6|20709.6|20724.7|20694.7|0
1652777400000|2022-05-17 08:50:00|20723.7|20693.7|20715.1|20685.1|20723.7|20693.7|20705.3|20675.3|0
1652777700000|2022-05-17 08:55:00|20714.7|20684.7|20692.1|20662.1|20715.1|20685.1|20691.1|20661.1|0
1652778000000|2022-05-17 09:00:00|20691.6|20661.6|20704|20674|20704.5|20674.5|20687.1|20657.1|0
1652778300000|2022-05-17 09:05:00|20703.6|20673.6|20704|20674|20708.1|20678.1|20700.1|20670.1|0
1652778600000|2022-05-17 09:10:00|20704.4|20674.4|20699.9|20669.9|20707.7|20677.7|20699.9|20669.9|0
1652778900000|2022-05-17 09:15:00|20689|20681|20646.5|20638.5|20689|20681|20639.5|20631.5|810
1652779200000|2022-05-17 09:20:00|20647|20639|20660.5|20652.5|20670.5|20662.5|20646.5|20638.5|217
1652779500000|2022-05-17 09:25:00|20661|20653|20648.5|20640.5|20663|20655|20644|20636|222
1652779800000|2022-05-17 09:30:00|20648|20640|20643|20635|20650.5|20642.5|20629|20621|223
1652780100000|2022-05-17 09:35:00|20642.5|20634.5|20630.5|20622.5|20649|20641|20630.5|20622.5|239
1652780400000|2022-05-17 09:40:00|20631|20623|20635|20627|20641.5|20633.5|20624|20616|276
1652780700000|2022-05-17 09:45:00|20634|20626|20638.5|20630.5|20642.5|20634.5|20633|20625|86
1652781000000|2022-05-17 09:50:00|20639|20631|20654.5|20646.5|20654.5|20646.5|20635|20627|145
1652781300000|2022-05-17 09:55:00|20654|20646|20672.5|20664.5|20682|20674|20653|20645|294
1652781600000|2022-05-17 10:00:00|20672|20664|20676.5|20668.5|20687|20679|20671.5|20663.5|236
1652781900000|2022-05-17 10:05:00|20677|20669|20667.5|20659.5|20687.5|20679.5|20664.5|20656.5|189
1652782200000|2022-05-17 10:10:00|20668|20660|20665.5|20657.5|20669.5|20661.5|20658|20650|86
1652782500000|2022-05-17 10:15:00|20665|20657|20662|20654|20669|20661|20656|20648|93
1652782800000|2022-05-17 10:20:00|20661.5|20653.5|20638|20630|20663|20655|20625|20617|336
1652783100000|2022-05-17 10:25:00|20637.5|20629.5|20638.5|20630.5|20645|20637|20635.5|20627.5|58
1652783400000|2022-05-17 10:30:00|20637|20629|20656|20648|20659.5|20651.5|20624|20616|177
1652783700000|2022-05-17 10:35:00|20656.5|20648.5|20674|20666|20676.5|20668.5|20655.5|20647.5|262
1652784000000|2022-05-17 10:40:00|20673.5|20665.5|20681|20673|20684.5|20676.5|20670|20662|90
1652784300000|2022-05-17 10:45:00|20681.5|20673.5|20709|20701|20717.5|20709.5|20676|20668|320
1652784600000|2022-05-17 10:50:00|20708.5|20700.5|20704|20696|20715|20707|20703|20695|83
1652784900000|2022-05-17 10:55:00|20704.5|20696.5|20708.5|20700.5|20725.5|20717.5|20700|20692|168
1652785200000|2022-05-17 11:00:00|20708|20700|20691.5|20683.5|20708|20700|20685|20677|237
1652785500000|2022-05-17 11:05:00|20691|20683|20711.5|20703.5|20712|20704|20680.5|20672.5|252
1652785800000|2022-05-17 11:10:00|20712|20704|20709.5|20701.5|20731|20723|20709|20701|302
1652786100000|2022-05-17 11:15:00|20710|20702|20720.5|20712.5|20722|20714|20707|20699|58
1652786400000|2022-05-17 11:20:00|20720|20712|20737.5|20729.5|20759|20751|20712.5|20704.5|297
1652786700000|2022-05-17 11:25:00|20741|20733|20732|20724|20741|20733|20724|20716|326
1652787000000|2022-05-17 11:30:00|20731.5|20723.5|20717.5|20709.5|20733|20725|20717.5|20709.5|170
1652787300000|2022-05-17 11:35:00|20718|20710|20711|20703|20719|20711|20705|20697|193
1652787600000|2022-05-17 11:40:00|20710.5|20702.5|20711.5|20703.5|20712.5|20704.5|20702|20694|161
1652787900000|2022-05-17 11:45:00|20708.5|20700.5|20716.5|20708.5|20717|20709|20706.5|20698.5|98
1652788200000|2022-05-17 11:50:00|20716|20708|20720.5|20712.5|20728.5|20720.5|20715.5|20707.5|83
1652788500000|2022-05-17 11:55:00|20722|20714|20720.5|20712.5|20728.5|20720.5|20716.5|20708.5|167
1652788800000|2022-05-17 12:00:00|20721|20713|20724.5|20716.5|20733|20725|20712|20704|158
1652789100000|2022-05-17 12:05:00|20724|20716|20705.5|20697.5|20725|20717|20702|20694|109
1652789400000|2022-05-17 12:10:00|20705|20697|20707.5|20699.5|20713.5|20705.5|20702|20694|170
1652789700000|2022-05-17 12:15:00|20707|20699|20712|20704|20712.5|20704.5|20703|20695|73
1652790000000|2022-05-17 12:20:00|20711.5|20703.5|20708|20700|20715|20707|20702|20694|72
1652790300000|2022-05-17 12:25:00|20707.5|20699.5|20693|20685|20711.5|20703.5|20691|20683|101
1652790600000|2022-05-17 12:30:00|20691|20683|20683|20675|20697|20689|20650|20642|451
1652790900000|2022-05-17 12:35:00|20682.5|20674.5|20693|20685|20696.5|20688.5|20679.5|20671.5|92
1652791200000|2022-05-17 12:40:00|20693.5|20685.5|20694.5|20686.5|20698|20690|20679|20671|85
1652791500000|2022-05-17 12:45:00|20695|20687|20704.5|20696.5|20708.5|20700.5|20695|20687|127
1652791800000|2022-05-17 12:50:00|20704|20696|20699.5|20691.5|20705|20697|20688|20680|227
1652792100000|2022-05-17 12:55:00|20699|20691|20713|20705|20719|20711|20697.5|20689.5|88
1652792400000|2022-05-17 13:00:00|20718.5|20710.5|20733.5|20725.5|20736|20728|20715.5|20707.5|168
1652792700000|2022-05-17 13:05:00|20734|20726|20717.5|20709.5|20737.5|20729.5|20709|20701|96
1652793000000|2022-05-17 13:10:00|20718|20710|20701.5|20693.5|20720|20712|20701.5|20693.5|61
1652793300000|2022-05-17 13:15:00|20701|20693|20701.5|20693.5|20704.5|20696.5|20696.5|20688.5|60
1652793600000|2022-05-17 13:20:00|20702|20694|20700|20692|20709|20701|20699.5|20691.5|51
1652793900000|2022-05-17 13:25:00|20700.5|20692.5|20707|20699|20709.5|20701.5|20697|20689|66
1652794200000|2022-05-17 13:30:00|20707.5|20699.5|20756.5|20748.5|20768|20760|20688|20680|948
1652794500000|2022-05-17 13:35:00|20755.5|20747.5|20733.5|20725.5|20762|20754|20694.5|20686.5|462
1652794800000|2022-05-17 13:40:00|20738|20730|20763.5|20755.5|20779.5|20771.5|20735.5|20727.5|651
1652795100000|2022-05-17 13:45:00|20762|20754|20689|20681|20767|20759|20687|20679|504
1652795400000|2022-05-17 13:50:00|20689.5|20681.5|20669.5|20661.5|20709.5|20701.5|20666|20658|376
1652795700000|2022-05-17 13:55:00|20669|20661|20660|20652|20679.5|20671.5|20647|20639|417
1652796000000|2022-05-17 14:00:00|20659|20651|20697|20689|20701|20693|20659|20651|400
1652796300000|2022-05-17 14:05:00|20696.5|20688.5|20638.5|20630.5|20702|20694|20638|20630|334
1652796600000|2022-05-17 14:10:00|20637.5|20629.5|20623|20615|20639|20631|20602|20594|607
1652796900000|2022-05-17 14:15:00|20622.5|20614.5|20644|20636|20651.5|20643.5|20622.5|20614.5|244
1652797200000|2022-05-17 14:20:00|20645.5|20637.5|20663|20655|20663.5|20655.5|20632.5|20624.5|264
1652797500000|2022-05-17 14:25:00|20662.5|20654.5|20620.5|20612.5|20674|20666|20620|20612|230
1652797800000|2022-05-17 14:30:00|20621|20613|20612.5|20604.5|20634|20626|20611|20603|246
1652798100000|2022-05-17 14:35:00|20613|20605|20547|20539|20616.5|20608.5|20537.5|20529.5|757
1652798400000|2022-05-17 14:40:00|20546.5|20538.5|20524|20516|20553|20545|20512|20504|670
1652798700000|2022-05-17 14:45:00|20523.5|20515.5|20534.5|20526.5|20535.5|20527.5|20502.5|20494.5|421
1652799000000|2022-05-17 14:50:00|20534|20526|20525|20517|20543|20535|20510.5|20502.5|315
1652799300000|2022-05-17 14:55:00|20524.5|20516.5|20537|20529|20539|20531|20514|20506|255
1652799600000|2022-05-17 15:00:00|20537.5|20529.5|20560|20552|20560.5|20552.5|20531|20523|229
1652799900000|2022-05-17 15:05:00|20560.5|20552.5|20559.5|20551.5|20567|20559|20550|20542|179
1652800200000|2022-05-17 15:10:00|20560.5|20552.5|20560.5|20552.5|20573.5|20565.5|20554|20546|134
1652800500000|2022-05-17 15:15:00|20561|20553|20573|20565|20580|20572|20545|20537|193
1652800800000|2022-05-17 15:20:00|20573.5|20565.5|20574|20566|20580.5|20572.5|20557.5|20549.5|97
1652801100000|2022-05-17 15:25:00|20573.5|20565.5|20600|20592|20600|20592|20572|20564|294
1652801400000|2022-05-17 15:30:00|20600.5|20592.5|20608.5|20600.5|20608.5|20600.5|20580.5|20572.5|222
1652801700000|2022-05-17 15:35:00|20607.5|20599.5|20597|20589|20611.5|20603.5|20591.5|20583.5|128
1652802000000|2022-05-17 15:40:00|20597.5|20589.5|20586|20578|20610.5|20602.5|20582|20574|148
1652802300000|2022-05-17 15:45:00|20586.5|20578.5|20582.5|20574.5|20596.5|20588.5|20580.5|20572.5|122
1652802600000|2022-05-17 15:50:00|20582|20574|20586.5|20578.5|20597.5|20589.5|20581.5|20573.5|70
1652802900000|2022-05-17 15:55:00|20586|20578|20563.5|20555.5|20586|20578|20562|20554|131
1652803200000|2022-05-17 16:00:00|20563|20555|20562.5|20554.5|20568.5|20560.5|20557.5|20549.5|113
1652803500000|2022-05-17 16:05:00|20563|20555|20553|20545|20563|20555|20532.5|20524.5|207
1652803800000|2022-05-17 16:10:00|20553.5|20545.5|20555.5|20547.5|20560|20552|20541|20533|140
1652804100000|2022-05-17 16:15:00|20555|20547|20572|20564|20582|20574|20551.5|20543.5|140
1652804400000|2022-05-17 16:20:00|20572.5|20564.5|20582.5|20574.5|20583.5|20575.5|20562.5|20554.5|120
1652804700000|2022-05-17 16:25:00|20583|20575|20594|20586|20597.5|20589.5|20580|20572|92
1652805000000|2022-05-17 16:30:00|20593.5|20585.5|20596|20588|20599.5|20591.5|20585.5|20577.5|124
1652805300000|2022-05-17 16:35:00|20596.5|20588.5|20589.5|20581.5|20600|20592|20586|20578|82
1652805600000|2022-05-17 16:40:00|20590.5|20582.5|20593.5|20585.5|20602|20594|20586.5|20578.5|134
1652805900000|2022-05-17 16:45:00|20593|20585|20584.5|20576.5|20600.5|20592.5|20577|20569|136
1652806200000|2022-05-17 16:50:00|20585|20577|20579.5|20571.5|20586|20578|20568.5|20560.5|78
1652806500000|2022-05-17 16:55:00|20580|20572|20574|20566|20580|20572|20570|20562|121
1652806800000|2022-05-17 17:00:00|20573.5|20565.5|20558|20550|20574|20566|20551|20543|87
1652807100000|2022-05-17 17:05:00|20557.5|20549.5|20571.5|20563.5|20575.5|20567.5|20556|20548|124
1652807400000|2022-05-17 17:10:00|20572|20564|20569.5|20561.5|20579.5|20571.5|20566|20558|92
1652807700000|2022-05-17 17:15:00|20570|20562|20567|20559|20582.5|20574.5|20567|20559|210
1652808000000|2022-05-17 17:20:00|20566.5|20558.5|20561|20553|20577.5|20569.5|20561|20553|61
1652808300000|2022-05-17 17:25:00|20562.5|20554.5|20553|20545|20572|20564|20550|20542|62
1652808600000|2022-05-17 17:30:00|20552.5|20544.5|20558.5|20550.5|20567.5|20559.5|20551|20543|45
1652808900000|2022-05-17 17:35:00|20558|20550|20563|20555|20567|20559|20551.5|20543.5|49
1652809200000|2022-05-17 17:40:00|20562.5|20554.5|20566|20558|20568.5|20560.5|20554|20546|49
1652809500000|2022-05-17 17:45:00|20565.5|20557.5|20560.5|20552.5|20565.5|20557.5|20546|20538|39
1652809800000|2022-05-17 17:50:00|20561.5|20553.5|20562|20554|20571|20563|20557|20549|44
1652810100000|2022-05-17 17:55:00|20562.5|20554.5|20554.5|20546.5|20569|20561|20552.5|20544.5|55
1652810400000|2022-05-17 18:00:00|20555|20547|20543.5|20535.5|20563.5|20555.5|20524.5|20516.5|127
1652810700000|2022-05-17 18:05:00|20544|20536|20573|20565|20593|20585|20532.5|20524.5|123
1652811000000|2022-05-17 18:10:00|20573.5|20565.5|20512|20504|20573.5|20565.5|20498|20490|522
1652811300000|2022-05-17 18:15:00|20514.5|20506.5|20517|20509|20531|20523|20498|20490|96
1652811600000|2022-05-17 18:20:00|20516.5|20508.5|20495.5|20487.5|20516.5|20508.5|20462|20454|329
1652811900000|2022-05-17 18:25:00|20494.5|20486.5|20495.5|20487.5|20523.5|20515.5|20487.5|20479.5|82
1652812200000|2022-05-17 18:30:00|20495|20487|20477|20469|20513.5|20505.5|20471.5|20463.5|71
1652812500000|2022-05-17 18:35:00|20477.5|20469.5|20510.5|20502.5|20511|20503|20462|20454|100
1652812800000|2022-05-17 18:40:00|20511|20503|20542|20534|20548.5|20540.5|20509|20501|90
1652813100000|2022-05-17 18:45:00|20542.5|20534.5|20588|20580|20594|20586|20539.5|20531.5|95
1652813400000|2022-05-17 18:50:00|20588.5|20580.5|20581|20573|20596.5|20588.5|20579.5|20571.5|133
1652813700000|2022-05-17 18:55:00|20580.5|20572.5|20596.3|20566.3|20599.5|20591.5|20574|20565.9|112
1652814000000|2022-05-17 19:00:00|20596.8|20566.8|20651.2|20621.2|20652.3|20622.3|20595.4|20565.4|0
1652814300000|2022-05-17 19:05:00|20651|20621|20647|20617|20666|20636|20637.5|20607.5|0
1652814600000|2022-05-17 19:10:00|20646.9|20616.9|20640|20610|20649.3|20619.3|20631.9|20601.9|0
1652814900000|2022-05-17 19:15:00|20640.2|20610.2|20651.2|20621.2|20652.5|20622.5|20635.3|20605.3|0
1652815200000|2022-05-17 19:20:00|20651.5|20621.5|20644.1|20614.1|20658.5|20628.5|20637.5|20607.5|0
1652815500000|2022-05-17 19:25:00|20643.9|20613.9|20645.5|20615.5|20652.3|20622.3|20640.5|20610.5|0
1652815800000|2022-05-17 19:30:00|20644.9|20614.9|20656.6|20626.6|20663.4|20633.4|20640.2|20610.2|0
1652816100000|2022-05-17 19:35:00|20656.8|20626.8|20648.8|20618.8|20666.1|20636.1|20648|20618|0
1652816400000|2022-05-17 19:40:00|20648.6|20618.6|20659.9|20629.9|20662|20632|20640.4|20610.4|0
1652816700000|2022-05-17 19:45:00|20659.6|20629.6|20624.8|20594.8|20659.6|20629.6|20619.9|20589.9|0
1652817000000|2022-05-17 19:50:00|20626|20596|20648.2|20618.2|20653.3|20623.3|20626|20596|0
1652817300000|2022-05-17 19:55:00|20647.5|20617.5|20685.5|20655.5|20685.5|20655.5|20640.2|20610.2|0
1652817600000|2022-05-17 20:00:00|20685.7|20655.7|20668.5|20638.5|20685.7|20655.7|20667.4|20637.4|0
1652817900000|2022-05-17 20:05:00|20667.6|20637.6|20689.1|20659.1|20694.2|20664.2|20667.5|20637.5|0
1652818200000|2022-05-17 20:10:00|20689.3|20659.3|20695.4|20665.4|20696.4|20666.4|20688|20658|0
1652818500000|2022-05-17 20:15:00|20694.4|20664.4|20713.3|20683.3|20718|20688|20694.2|20664.2|0
1652818800000|2022-05-17 20:20:00|20713.7|20683.7|20714.3|20684.3|20714.3|20684.3|20711.2|20681.2|0
1652819100000|2022-05-17 20:25:00|20713.4|20683.4|20715.3|20685.3|20715.3|20685.3|20709.1|20679.1|0
1652819400000|2022-05-17 20:30:00|20714.4|20684.4|20713.3|20683.3|20715.3|20685.3|20711.2|20681.2|0
1652819700000|2022-05-17 20:35:00|20711.5|20681.5|20711.9|20681.9|20711.9|20681.9|20709.5|20679.5|0
1652820000000|2022-05-17 20:40:00|20711|20681|20712.1|20682.1|20713.4|20683.4|20710.9|20680.9|0
1652820300000|2022-05-17 20:45:00|20713|20683|20714.1|20684.1|20715.2|20685.2|20713|20683|0
1652820600000|2022-05-17 20:50:00|20713.5|20683.5|20714.7|20684.7|20714.7|20684.7|20713.5|20683.5|0
1652820900000|2022-05-17 20:55:00|20713.7|20683.7|20714.8|20684.8|20715.7|20685.7|20712.6|20682.6|0
1652821200000|2022-05-17 21:00:00|20714.6|20684.6|20713.4|20683.4|20714.6|20684.6|20713|20683|0
1652821500000|2022-05-17 21:05:00|20713.6|20683.6|20712.8|20682.8|20714|20684|20712.7|20682.7|0
1652821800000|2022-05-17 21:10:00|20713|20683|20712.4|20682.4|20713.5|20683.5|20712.1|20682.1|0
1652822100000|2022-05-17 21:15:00|20712.5|20682.5|20713.3|20683.3|20713.4|20683.4|20712.5|20682.5|0
1652822400000|2022-05-17 21:20:00|20713.2|20683.2|20713.5|20683.5|20713.7|20683.7|20713.2|20683.2|0
1652822700000|2022-05-17 21:25:00|20713.7|20683.7|20713.2|20683.2|20714.7|20684.7|20713.2|20683.2|0
1652823000000|2022-05-17 21:30:00|20713.1|20683.1|20707.9|20677.9|20713.2|20683.2|20707.3|20677.3|0
1652823300000|2022-05-17 21:35:00|20707.7|20677.7|20706.8|20676.8|20708.2|20678.2|20705.9|20675.9|0
1652823600000|2022-05-17 21:40:00|20707.1|20677.1|20707.1|20677.1|20707.4|20677.4|20706.9|20676.9|0
1652823900000|2022-05-17 21:45:00|20707.2|20677.2|20704.1|20674.1|20708|20678|20704.1|20674.1|0
1652824200000|2022-05-17 21:50:00|20703.2|20673.2|20704.4|20674.4|20704.9|20674.9|20703|20673|0
1652824500000|2022-05-17 21:55:00|20704.3|20674.3|20705.6|20675.6|20705.6|20675.6|20703.8|20673.8|0
1652824800000|2022-05-17 22:00:00|20706.8|20676.8|20713|20683|20716.2|20686.2|20703.4|20673.4|0
1652825100000|2022-05-17 22:05:00|20712.6|20682.6|20716.7|20686.7|20720.8|20690.8|20712.6|20682.6|0
1652825400000|2022-05-17 22:10:00|20717.6|20687.6|20714.7|20684.7|20719.8|20689.8|20713.6|20683.6|0
1652825700000|2022-05-17 22:15:00|20715.1|20685.1|20717.8|20687.8|20721.9|20691.9|20712.6|20682.6|0
1652826000000|2022-05-17 22:20:00|20717.4|20687.4|20715.8|20685.8|20717.9|20687.9|20712.8|20682.8|0
1652826300000|2022-05-17 22:25:00|20715.9|20685.9|20716.3|20686.3|20717.8|20687.8|20713.7|20683.7|0
1652826600000|2022-05-17 22:30:00|20715.9|20685.9|20718.1|20688.1|20719.9|20689.9|20713.7|20683.7|0
1652826900000|2022-05-17 22:35:00|20717.1|20687.1|20715.4|20685.4|20717.5|20687.5|20714.4|20684.4|0
1652827200000|2022-05-17 22:40:00|20714.5|20684.5|20716.4|20686.4|20716.4|20686.4|20710.7|20680.7|0
1652827500000|2022-05-17 22:45:00|20717.3|20687.3|20714.3|20684.3|20719.5|20689.5|20714.3|20684.3|0
1652827800000|2022-05-17 22:50:00|20713.8|20683.8|20709.2|20679.2|20715.4|20685.4|20708.1|20678.1|0
1652828100000|2022-05-17 22:55:00|20709.6|20679.6|20703.3|20673.3|20709.7|20679.7|20702.9|20672.9|0
1652828400000|2022-05-17 23:00:00|20703.4|20673.4|20701.9|20671.9|20704.8|20674.8|20696.8|20666.8|0
1652828700000|2022-05-17 23:05:00|20701.4|20671.4|20696.4|20666.4|20704|20674|20695.4|20665.4|0
1652829000000|2022-05-17 23:10:00|20696.8|20666.8|20696.1|20666.1|20703.6|20673.6|20695.3|20665.3|0
1652829300000|2022-05-17 23:15:00|20695.7|20665.7|20697.7|20667.7|20698.7|20668.7|20695.7|20665.7|0
1652829600000|2022-05-17 23:20:00|20698.1|20668.1|20699.4|20669.4|20702.5|20672.5|20697.7|20667.7|0
1652829900000|2022-05-17 23:25:00|20698.9|20668.9|20698.2|20668.2|20699.4|20669.4|20694.3|20664.3|0
1652830200000|2022-05-17 23:30:00|20697.7|20667.7|20699.1|20669.1|20704.3|20674.3|20697.2|20667.2|0
1652830500000|2022-05-17 23:35:00|20698.7|20668.7|20680.7|20650.7|20699.1|20669.1|20678.6|20648.6|0
1652830800000|2022-05-17 23:40:00|20681.1|20651.1|20683.5|20653.5|20683.8|20653.8|20679.7|20649.7|0
1652831100000|2022-05-17 23:45:00|20684.4|20654.4|20678.4|20648.4|20685.5|20655.5|20676.3|20646.3|0
1652831400000|2022-05-17 23:50:00|20679.3|20649.3|20681.6|20651.6|20685.7|20655.7|20678.4|20648.4|0
1652831700000|2022-05-17 23:55:00|20681.2|20651.2|20679.8|20649.8|20683.4|20653.4|20679.3|20649.3|0
1652832000000|2022-05-18 00:00:00|20680.7|20650.7|20684.8|20654.8|20686.9|20656.9|20677.7|20647.7|0
1652832300000|2022-05-18 00:05:00|20685.3|20655.3|20692.4|20662.4|20692.4|20662.4|20684.8|20654.8|0
1652832600000|2022-05-18 00:10:00|20693.3|20663.3|20692.7|20662.7|20693.4|20663.4|20687.3|20657.3|0
1652832900000|2022-05-18 00:15:00|20691.8|20661.8|20695.2|20665.2|20696.1|20666.1|20690.7|20660.7|0
1652833200000|2022-05-18 00:20:00|20695.6|20665.6|20694.9|20664.9|20698.1|20668.1|20691|20661|0
1652833500000|2022-05-18 00:25:00|20695.3|20665.3|20690.6|20660.6|20697|20667|20690.6|20660.6|0
1652833800000|2022-05-18 00:30:00|20687.9|20657.9|20688.2|20658.2|20692.5|20662.5|20686.4|20656.4|0
1652834100000|2022-05-18 00:35:00|20689.1|20659.1|20677.7|20647.7|20690.3|20660.3|20676.3|20646.3|0
1652834400000|2022-05-18 00:40:00|20676.3|20646.3|20679.3|20649.3|20682.4|20652.4|20672.4|20642.4|0
1652834700000|2022-05-18 00:45:00|20678.4|20648.4|20680.6|20650.6|20680.6|20650.6|20672.8|20642.8|0
1652835000000|2022-05-18 00:50:00|20680.2|20650.2|20679.2|20649.2|20681.5|20651.5|20677.4|20647.4|0
1652835300000|2022-05-18 00:55:00|20678.3|20648.3|20676.2|20646.2|20679.7|20649.7|20672.3|20642.3|0
1652835600000|2022-05-18 01:00:00|20676.5|20646.5|20677.8|20647.8|20681.5|20651.5|20674.6|20644.6|0
1652835900000|2022-05-18 01:05:00|20677.4|20647.4|20633.7|20603.7|20678.5|20648.5|20632.6|20602.6|0
1652836200000|2022-05-18 01:10:00|20633.5|20603.5|20629.9|20599.9|20633.7|20603.7|20625.5|20595.5|0
1652836500000|2022-05-18 01:15:00|20631.1|20601.1|20573|20568|20632|20618.5|20558.5|20553.5|1700
1652836800000|2022-05-18 01:20:00|20573.5|20568.5|20583.5|20578.5|20602|20597|20562.5|20557.5|1185
1652837100000|2022-05-18 01:25:00|20582.5|20577.5|20561|20556|20590|20585|20556.5|20551.5|778
1652837400000|2022-05-18 01:30:00|20562.5|20557.5|20513.5|20508.5|20589|20584|20494.5|20489.5|6176
1652837700000|2022-05-18 01:35:00|20512|20507|20481.5|20476.5|20512.5|20507.5|20474|20469|3332
1652838000000|2022-05-18 01:40:00|20484|20479|20431|20426|20493.5|20488.5|20425.5|20420.5|2878
1652838300000|2022-05-18 01:45:00|20430.5|20425.5|20444|20439|20446.5|20441.5|20403|20398|2626
1652838600000|2022-05-18 01:50:00|20445|20440|20430.5|20425.5|20465.5|20460.5|20417.5|20412.5|2108
1652838900000|2022-05-18 01:55:00|20431.5|20426.5|20500.3|20495.3|20504.3|20499.3|20422.5|20417.5|1955
1652839200000|2022-05-18 02:00:00|20496.3|20491.3|20504.3|20499.3|20517.8|20512.8|20460.8|20455.8|1926
1652839500000|2022-05-18 02:05:00|20503.8|20498.8|20485.3|20480.3|20518.8|20513.8|20469.3|20464.3|1701
1652839800000|2022-05-18 02:10:00|20485.8|20480.8|20427.8|20422.8|20496.3|20491.3|20426.3|20421.3|1747
1652840100000|2022-05-18 02:15:00|20428.3|20423.3|20419.3|20414.3|20429.8|20424.8|20392.3|20387.3|1932
1652840400000|2022-05-18 02:20:00|20418.8|20413.8|20463.3|20458.3|20463.3|20458.3|20402.8|20397.8|1374
1652840700000|2022-05-18 02:25:00|20462.3|20457.3|20476.3|20471.3|20486.8|20481.8|20444.3|20439.3|1156
1652841000000|2022-05-18 02:30:00|20471.8|20466.8|20449.8|20444.8|20479.3|20474.3|20426.8|20421.8|1333
1652841300000|2022-05-18 02:35:00|20450.8|20445.8|20447.8|20442.8|20455.8|20450.8|20421.3|20416.3|711
1652841600000|2022-05-18 02:40:00|20448.3|20443.3|20457.3|20452.3|20470.3|20465.3|20429.3|20424.3|1135
1652841900000|2022-05-18 02:45:00|20457.8|20452.8|20468.3|20463.3|20468.8|20463.8|20436.3|20431.3|695
1652842200000|2022-05-18 02:50:00|20468.8|20463.8|20486.3|20481.3|20487.3|20482.3|20461.8|20456.8|889
1652842500000|2022-05-18 02:55:00|20484.8|20479.8|20444.8|20439.8|20484.8|20479.8|20437.3|20432.3|909
1652842800000|2022-05-18 03:00:00|20443.8|20438.8|20476.8|20471.8|20482.8|20477.8|20425.8|20420.8|1089
1652843100000|2022-05-18 03:05:00|20477.3|20472.3|20462.8|20457.8|20477.3|20472.3|20440.3|20435.3|641
1652843400000|2022-05-18 03:10:00|20462.3|20457.3|20484.8|20479.8|20485.3|20480.3|20452.8|20447.8|736
1652843700000|2022-05-18 03:15:00|20484.3|20479.3|20476.8|20471.8|20491.8|20486.8|20460.8|20455.8|648
1652844000000|2022-05-18 03:20:00|20476.3|20471.3|20473.3|20468.3|20476.3|20471.3|20447.3|20442.3|507
1652844300000|2022-05-18 03:25:00|20473.8|20468.8|20477.8|20472.8|20478.8|20473.8|20455.3|20450.3|411
1652844600000|2022-05-18 03:30:00|20477.3|20472.3|20476.3|20471.3|20479.8|20474.8|20460.3|20455.3|339
1652844900000|2022-05-18 03:35:00|20475.8|20470.8|20436.3|20431.3|20481.3|20476.3|20424.3|20419.3|915
1652845200000|2022-05-18 03:40:00|20437.8|20432.8|20447.8|20442.8|20455.8|20450.8|20432.8|20427.8|424
1652845500000|2022-05-18 03:45:00|20446.8|20441.8|20453.8|20448.8|20458.8|20453.8|20427.8|20422.8|462
1652845800000|2022-05-18 03:50:00|20454.3|20449.3|20451.3|20446.3|20463.3|20458.3|20440.3|20435.3|324
1652846100000|2022-05-18 03:55:00|20450.8|20445.8|20452.3|20447.3|20462.3|20457.3|20446.3|20441.3|459
1652846400000|2022-05-18 04:00:00|20463.9|20433.9|20475.2|20445.2|20477.5|20447.5|20463.9|20433.9|1
1652846700000|2022-05-18 04:05:00|20475.6|20445.6|20475.1|20445.1|20477.5|20447.5|20472.4|20442.4|0
1652847000000|2022-05-18 04:10:00|20474.7|20444.7|20472.2|20442.2|20475.1|20445.1|20471|20441|0
1652847300000|2022-05-18 04:15:00|20473.1|20443.1|20471|20441|20473.3|20443.3|20468.7|20438.7|0
1652847600000|2022-05-18 04:20:00|20471.9|20441.9|20479.7|20449.7|20481.5|20451.5|20471.4|20441.4|0
1652847900000|2022-05-18 04:25:00|20478.8|20448.8|20474.9|20444.9|20480.7|20450.7|20472.5|20442.5|0
1652848200000|2022-05-18 04:30:00|20473.9|20443.9|20466.2|20436.2|20473.9|20443.9|20463.7|20433.7|0
1652848500000|2022-05-18 04:35:00|20466.6|20436.6|20458.5|20428.5|20468.7|20438.7|20458.5|20428.5|0
1652848800000|2022-05-18 04:40:00|20459.4|20429.4|20460.3|20430.3|20464|20434|20459.4|20429.4|0
1652849100000|2022-05-18 04:45:00|20459.8|20429.8|20452.5|20422.5|20459.8|20429.8|20451.1|20421.1|0
1652849400000|2022-05-18 04:50:00|20452.8|20422.8|20458.6|20428.6|20458.6|20428.6|20451.6|20421.6|0
1652849700000|2022-05-18 04:55:00|20457.7|20427.7|20455.9|20425.9|20460.9|20430.9|20455.9|20425.9|0
1652850000000|2022-05-18 05:00:00|20457.9|20427.9|20495.8|20490.8|20495.8|20490.8|20451.3|20427.9|1386
1652850300000|2022-05-18 05:05:00|20495.3|20490.3|20526.3|20521.3|20534.8|20529.8|20489.3|20484.3|1753
1652850600000|2022-05-18 05:10:00|20528.3|20523.3|20547.8|20542.8|20550.3|20545.3|20512.3|20507.3|1081
1652850900000|2022-05-18 05:15:00|20546.8|20541.8|20534.8|20529.8|20548.3|20543.3|20518.8|20513.8|864
1652851200000|2022-05-18 05:20:00|20534.3|20529.3|20529.8|20524.8|20538.3|20533.3|20518.3|20513.3|583
1652851500000|2022-05-18 05:25:00|20530.3|20525.3|20531.8|20526.8|20535.3|20530.3|20501.3|20496.3|680
1652851800000|2022-05-18 05:30:00|20532.3|20527.3|20567.8|20562.8|20570.3|20565.3|20517.3|20512.3|1258
1652852100000|2022-05-18 05:35:00|20567.3|20562.3|20567.3|20562.3|20587.8|20582.8|20561.3|20556.3|1283
1652852400000|2022-05-18 05:40:00|20566.8|20561.8|20579.8|20574.8|20582.8|20577.8|20555.3|20550.3|890
1652852700000|2022-05-18 05:45:00|20580.3|20575.3|20595.3|20590.3|20597.3|20592.3|20577.8|20572.8|908
1652853000000|2022-05-18 05:50:00|20595.8|20590.8|20639.3|20634.3|20644.8|20639.8|20589.3|20584.3|1862
1652853300000|2022-05-18 05:55:00|20638.8|20633.8|20662.3|20657.3|20670.3|20665.3|20637.3|20632.3|1441
1652853600000|2022-05-18 06:00:00|20662.8|20657.8|20711.8|20706.8|20712.8|20707.8|20655.3|20650.3|1738
1652853900000|2022-05-18 06:05:00|20712.3|20707.3|20673.8|20668.8|20713.3|20708.3|20666.8|20661.8|1552
1652854200000|2022-05-18 06:10:00|20673.3|20668.3|20641.8|20636.8|20676.8|20671.8|20626.3|20621.3|1666
1652854500000|2022-05-18 06:15:00|20641.3|20636.3|20645.8|20640.8|20664.3|20659.3|20638.8|20633.8|878
1652854800000|2022-05-18 06:20:00|20643.8|20638.8|20615.8|20610.8|20645.8|20640.8|20610.3|20605.3|902
1652855100000|2022-05-18 06:25:00|20616.3|20611.3|20644.8|20639.8|20651.3|20646.3|20609.8|20604.8|898
1652855400000|2022-05-18 06:30:00|20646.3|20641.3|20605.3|20600.3|20647.3|20642.3|20604.8|20599.8|869
1652855700000|2022-05-18 06:35:00|20606.3|20601.3|20600.3|20595.3|20610.3|20605.3|20568.8|20563.8|1588
1652856000000|2022-05-18 06:40:00|20599.8|20594.8|20576.3|20571.3|20599.8|20594.8|20571.3|20566.3|690
1652856300000|2022-05-18 06:45:00|20575.8|20570.8|20586.8|20581.8|20593.8|20588.8|20561.3|20556.3|721
1652856600000|2022-05-18 06:50:00|20586.3|20581.3|20596.3|20591.3|20610.3|20605.3|20581.3|20576.3|1013
1652856900000|2022-05-18 06:55:00|20595.8|20590.8|20553.3|20548.3|20596.3|20591.3|20550.8|20545.8|815
1652857200000|2022-05-18 07:00:00|20557.3|20552.3|20571.8|20566.8|20572.8|20567.8|20549.3|20544.3|750
1652857500000|2022-05-18 07:05:00|20571.3|20566.3|20592.8|20587.8|20596.8|20591.8|20559.8|20554.8|673
1652857800000|2022-05-18 07:10:00|20593.3|20588.3|20570.8|20565.8|20593.8|20588.8|20548.8|20543.8|784
1652858100000|2022-05-18 07:15:00|20571.3|20566.3|20577.8|20572.8|20582.3|20577.3|20552.8|20547.8|567
1652858400000|2022-05-18 07:20:00|20577.3|20572.3|20581.3|20576.3|20593.3|20588.3|20574.8|20569.8|564
1652858700000|2022-05-18 07:25:00|20580.8|20575.8|20567.3|20562.3|20580.8|20575.8|20556.8|20551.8|717
1652859000000|2022-05-18 07:30:00|20565.3|20560.3|20546.3|20541.3|20565.3|20560.3|20526.8|20521.8|1239
1652859300000|2022-05-18 07:35:00|20545.8|20540.8|20555.3|20550.3|20558.8|20553.8|20529.3|20524.3|609
1652859600000|2022-05-18 07:40:00|20554.8|20549.8|20575.8|20570.8|20580.3|20575.3|20552.8|20547.8|572
1652859900000|2022-05-18 07:45:00|20576.3|20571.3|20574.3|20569.3|20577.8|20572.8|20554.3|20549.3|602
1652860200000|2022-05-18 07:50:00|20574.8|20569.8|20590.8|20585.8|20597.8|20592.8|20568.3|20563.3|910
1652860500000|2022-05-18 07:55:00|20590.3|20585.3|20627.3|20622.3|20632.3|20627.3|20588.8|20583.8|1087
1652860800000|2022-05-18 08:00:00|20617.1|20612.1|20623.1|20618.1|20640.1|20635.1|20601.6|20596.6|1356
1652861100000|2022-05-18 08:05:00|20623.6|20618.6|20628.1|20623.1|20646.6|20641.6|20611.1|20606.1|1517
1652861400000|2022-05-18 08:10:00|20628.6|20623.6|20634.1|20629.1|20642.1|20637.1|20621.1|20616.1|772
1652861700000|2022-05-18 08:15:00|20634.6|20629.6|20624.6|20619.6|20642.6|20637.6|20617.6|20612.6|477
1652862000000|2022-05-18 08:20:00|20625.1|20620.1|20593.1|20588.1|20626.1|20621.1|20589.1|20584.1|1175
1652862300000|2022-05-18 08:25:00|20592.6|20587.6|20575.1|20570.1|20600.1|20595.1|20573.1|20568.1|815
1652862600000|2022-05-18 08:30:00|20589.5|20559.5|20575.1|20545.1|20595.2|20565.2|20574.6|20544.6|0
1652862900000|2022-05-18 08:35:00|20574.7|20544.7|20564.9|20534.9|20575.6|20545.6|20564.1|20534.1|0
1652863200000|2022-05-18 08:40:00|20564.5|20534.5|20575.5|20545.5|20575.5|20545.5|20564.5|20534.5|0
1652863500000|2022-05-18 08:45:00|20575.1|20545.1|20576.4|20546.4|20580.6|20550.6|20573.1|20543.1|0
1652863800000|2022-05-18 08:50:00|20575.9|20545.9|20578.9|20548.9|20583.9|20553.9|20575.5|20545.5|0
1652864100000|2022-05-18 08:55:00|20579.9|20549.9|20585.1|20555.1|20586.9|20556.9|20579.9|20549.9|0
1652864400000|2022-05-18 09:00:00|20585.6|20555.6|20579.8|20549.8|20590.2|20560.2|20577.5|20547.5|0
1652864700000|2022-05-18 09:05:00|20579.3|20549.3|20582.2|20552.2|20582.7|20552.7|20575.5|20545.5|0
1652865000000|2022-05-18 09:10:00|20581.8|20551.8|20578.2|20548.2|20590.6|20560.6|20577.7|20547.7|0
1652865300000|2022-05-18 09:15:00|20577.7|20547.7|20529.6|20521.6|20578.2|20558.1|20523.1|20515.1|365
1652865600000|2022-05-18 09:20:00|20532.1|20524.1|20564.6|20556.6|20571.1|20563.1|20526.1|20518.1|230
1652865900000|2022-05-18 09:25:00|20565.1|20557.1|20552.6|20544.6|20567.1|20559.1|20551.6|20543.6|62
1652866200000|2022-05-18 09:30:00|20552.1|20544.1|20571.1|20563.1|20573.1|20565.1|20545.1|20537.1|74
1652866500000|2022-05-18 09:35:00|20571.6|20563.6|20579.1|20571.1|20583.1|20575.1|20569.6|20561.6|83
1652866800000|2022-05-18 09:40:00|20579.6|20571.6|20578.6|20570.6|20584.1|20576.1|20575.6|20567.6|78
1652867100000|2022-05-18 09:45:00|20578.1|20570.1|20584.1|20576.1|20586.1|20578.1|20578.1|20570.1|70
1652867400000|2022-05-18 09:50:00|20583.6|20575.6|20587.6|20579.6|20588.6|20580.6|20582.6|20574.6|63
1652867700000|2022-05-18 09:55:00|20588.1|20580.1|20606.1|20598.1|20607.6|20599.6|20587.6|20579.6|103
1652868000000|2022-05-18 10:00:00|20607.1|20599.1|20594.1|20586.1|20611.6|20603.6|20590.1|20582.1|127
1652868300000|2022-05-18 10:05:00|20593.6|20585.6|20603.6|20595.6|20611.6|20603.6|20592.6|20584.6|113
1652868600000|2022-05-18 10:10:00|20604.1|20596.1|20595.6|20587.6|20608.6|20600.6|20594.6|20586.6|71
1652868900000|2022-05-18 10:15:00|20595.1|20587.1|20598.6|20590.6|20599.6|20591.6|20592.1|20584.1|38
1652869200000|2022-05-18 10:20:00|20598.1|20590.1|20586.1|20578.1|20602.6|20594.6|20584.1|20576.1|104
1652869500000|2022-05-18 10:25:00|20586.6|20578.6|20589.6|20581.6|20594.6|20586.6|20584.6|20576.6|52
1652869800000|2022-05-18 10:30:00|20589.1|20581.1|20576.1|20568.1|20589.6|20581.6|20574.1|20566.1|63
1652870100000|2022-05-18 10:35:00|20575.6|20567.6|20574.1|20566.1|20576.6|20568.6|20562.6|20554.6|87
1652870400000|2022-05-18 10:40:00|20572.6|20564.6|20568.6|20560.6|20573.6|20565.6|20565.1|20557.1|31
1652870700000|2022-05-18 10:45:00|20568.1|20560.1|20564.1|20556.1|20571.1|20563.1|20564.1|20556.1|42
1652871000000|2022-05-18 10:50:00|20563.6|20555.6|20559.6|20551.6|20576.6|20568.6|20558.6|20550.6|30
1652871300000|2022-05-18 10:55:00|20559.1|20551.1|20556.6|20548.6|20563.6|20555.6|20551.1|20543.1|61
1652871600000|2022-05-18 11:00:00|20558.1|20550.1|20555.6|20547.6|20573.6|20565.6|20553.6|20545.6|54
1652871900000|2022-05-18 11:05:00|20555.1|20547.1|20545.6|20537.6|20556.6|20548.6|20538.1|20530.1|92
1652872200000|2022-05-18 11:10:00|20546.1|20538.1|20538.1|20530.1|20548.6|20540.6|20535.6|20527.6|78
1652872500000|2022-05-18 11:15:00|20538.6|20530.6|20543.1|20535.1|20545.6|20537.6|20537.1|20529.1|40
1652872800000|2022-05-18 11:20:00|20542.6|20534.6|20543.6|20535.6|20551.1|20543.1|20541.1|20533.1|41
1652873100000|2022-05-18 11:25:00|20543.1|20535.1|20535.1|20527.1|20548.1|20540.1|20525.6|20517.6|101
1652873400000|2022-05-18 11:30:00|20534.6|20526.6|20535.6|20527.6|20542.1|20534.1|20529.1|20521.1|78
1652873700000|2022-05-18 11:35:00|20536.1|20528.1|20519.6|20511.6|20539.6|20531.6|20516.1|20508.1|139
1652874000000|2022-05-18 11:40:00|20519.1|20511.1|20516.1|20508.1|20529.1|20521.1|20510.6|20502.6|110
1652874300000|2022-05-18 11:45:00|20516.6|20508.6|20529.1|20521.1|20530.6|20522.6|20516.1|20508.1|66
1652874600000|2022-05-18 11:50:00|20529.6|20521.6|20539.6|20531.6|20540.6|20532.6|20527.1|20519.1|77
1652874900000|2022-05-18 11:55:00|20539.1|20531.1|20531.1|20523.1|20540.6|20532.6|20525.1|20517.1|56
1652875200000|2022-05-18 12:00:00|20531.6|20523.6|20541.1|20533.1|20542.6|20534.6|20524.1|20516.1|87
1652875500000|2022-05-18 12:05:00|20541.6|20533.6|20549.6|20541.6|20555.6|20547.6|20541.1|20533.1|95
1652875800000|2022-05-18 12:10:00|20550.1|20542.1|20555.6|20547.6|20561.1|20553.1|20548.6|20540.6|128
1652876100000|2022-05-18 12:15:00|20555.1|20547.1|20553.6|20545.6|20559.6|20551.6|20547.6|20539.6|60
1652876400000|2022-05-18 12:20:00|20554.1|20546.1|20555.6|20547.6|20563.1|20555.1|20547.1|20539.1|82
1652876700000|2022-05-18 12:25:00|20556.1|20548.1|20563.1|20555.1|20565.1|20557.1|20547.6|20539.6|45
1652877000000|2022-05-18 12:30:00|20563.6|20555.6|20541.6|20533.6|20567.1|20559.1|20541.6|20533.6|84
1652877300000|2022-05-18 12:35:00|20541.1|20533.1|20530.6|20522.6|20543.1|20535.1|20528.1|20520.1|64
1652877600000|2022-05-18 12:40:00|20531.1|20523.1|20510.1|20502.1|20531.1|20523.1|20503.1|20495.1|196
1652877900000|2022-05-18 12:45:00|20510.6|20502.6|20507.6|20499.6|20520.6|20512.6|20503.1|20495.1|175
1652878200000|2022-05-18 12:50:00|20507.1|20499.1|20495.6|20487.6|20509.1|20501.1|20487.1|20479.1|138
1652878500000|2022-05-18 12:55:00|20495.1|20487.1|20486.1|20478.1|20499.6|20491.6|20483.6|20475.6|65
1652878800000|2022-05-18 13:00:00|20485.6|20477.6|20488.1|20480.1|20495.1|20487.1|20480.1|20472.1|131
1652879100000|2022-05-18 13:05:00|20487.6|20479.6|20477.6|20469.6|20493.6|20485.6|20473.6|20465.6|110
1652879400000|2022-05-18 13:10:00|20478.6|20470.6|20476.1|20468.1|20483.1|20475.1|20469.6|20461.6|103
1652879700000|2022-05-18 13:15:00|20475.6|20467.6|20466.1|20458.1|20480.1|20472.1|20465.1|20457.1|76
1652880000000|2022-05-18 13:20:00|20466.6|20458.6|20471.1|20463.1|20474.1|20466.1|20459.1|20451.1|89
1652880300000|2022-05-18 13:25:00|20472.1|20464.1|20466.1|20458.1|20486.6|20478.6|20465.1|20457.1|89
1652880600000|2022-05-18 13:30:00|20465.6|20457.6|20504.6|20496.6|20532.1|20524.1|20449.1|20441.1|912
1652880900000|2022-05-18 13:35:00|20505.6|20497.6|20492.1|20484.1|20540.1|20532.1|20476.1|20468.1|624
1652881200000|2022-05-18 13:40:00|20490.6|20482.6|20472.1|20464.1|20492.1|20484.1|20441.6|20433.6|363
1652881500000|2022-05-18 13:45:00|20471.6|20463.6|20513.1|20505.1|20522.6|20514.6|20470.6|20462.6|297
1652881800000|2022-05-18 13:50:00|20515.6|20507.6|20500.1|20492.1|20524.1|20516.1|20486.1|20478.1|255
1652882100000|2022-05-18 13:55:00|20499.6|20491.6|20468.1|20460.1|20504.1|20496.1|20453.1|20445.1|196
1652882400000|2022-05-18 14:00:00|20467.1|20459.1|20487.6|20479.6|20503.1|20495.1|20465.6|20457.6|200
1652882700000|2022-05-18 14:05:00|20487.1|20479.1|20472.1|20464.1|20512.6|20504.6|20472.1|20464.1|208
1652883000000|2022-05-18 14:10:00|20471.6|20463.6|20528.6|20520.6|20533.1|20525.1|20470.1|20462.1|487
1652883300000|2022-05-18 14:15:00|20527.1|20519.1|20527.1|20519.1|20544.6|20536.6|20517.6|20509.6|731
1652883600000|2022-05-18 14:20:00|20526.6|20518.6|20526.6|20518.6|20551.1|20543.1|20519.1|20511.1|276
1652883900000|2022-05-18 14:25:00|20527.1|20519.1|20504.6|20496.6|20548.6|20540.6|20504.6|20496.6|233
1652884200000|2022-05-18 14:30:00|20505.1|20497.1|20489.1|20481.1|20510.6|20502.6|20486.1|20478.1|257
1652884500000|2022-05-18 14:35:00|20489.6|20481.6|20486.6|20478.6|20490.1|20482.1|20468.6|20460.6|199
1652884800000|2022-05-18 14:40:00|20486.1|20478.1|20494.1|20486.1|20495.6|20487.6|20473.1|20465.1|158
1652885100000|2022-05-18 14:45:00|20493.6|20485.6|20523.6|20515.6|20524.1|20516.1|20479.6|20471.6|239
1652885400000|2022-05-18 14:50:00|20523.1|20515.1|20520.6|20512.6|20530.6|20522.6|20507.1|20499.1|223
1652885700000|2022-05-18 14:55:00|20521.1|20513.1|20535.6|20527.6|20536.1|20528.1|20513.1|20505.1|147
1652886000000|2022-05-18 15:00:00|20534.1|20526.1|20504.1|20496.1|20535.6|20527.6|20503.6|20495.6|156
1652886300000|2022-05-18 15:05:00|20504.6|20496.6|20471.1|20463.1|20505.1|20497.1|20470.1|20462.1|263
1652886600000|2022-05-18 15:10:00|20472.1|20464.1|20453.6|20445.6|20472.6|20464.6|20452.1|20444.1|191
1652886900000|2022-05-18 15:15:00|20453.1|20445.1|20405.1|20397.1|20454.6|20446.6|20403.1|20395.1|489
1652887200000|2022-05-18 15:20:00|20403.1|20395.1|20392.6|20384.6|20414.1|20406.1|20386.1|20378.1|403
1652887500000|2022-05-18 15:25:00|20392.1|20384.1|20364.6|20356.6|20401.1|20393.1|20351.6|20343.6|438
1652887800000|2022-05-18 15:30:00|20365.1|20357.1|20361.6|20353.6|20369.1|20361.1|20340.6|20332.6|362
1652888100000|2022-05-18 15:35:00|20362.1|20354.1|20367.6|20359.6|20380.6|20372.6|20347.1|20339.1|363
1652888400000|2022-05-18 15:40:00|20367.1|20359.1|20392.1|20384.1|20395.1|20387.1|20364.1|20356.1|307
1652888700000|2022-05-18 15:45:00|20391.1|20383.1|20375.1|20367.1|20394.6|20386.6|20366.1|20358.1|227
1652889000000|2022-05-18 15:50:00|20374.1|20366.1|20347.6|20339.6|20388.1|20380.1|20347.1|20339.1|170
1652889300000|2022-05-18 15:55:00|20348.1|20340.1|20328.6|20320.6|20354.1|20346.1|20328.6|20320.6|277
1652889600000|2022-05-18 16:00:00|20329.6|20321.6|20318.6|20310.6|20329.6|20321.6|20309.6|20301.6|243
1652889900000|2022-05-18 16:05:00|20318.1|20310.1|20285.1|20277.1|20318.1|20310.1|20279.1|20271.1|292
1652890200000|2022-05-18 16:10:00|20285.6|20277.6|20289.6|20281.6|20291.6|20283.6|20270.6|20262.6|213
1652890500000|2022-05-18 16:15:00|20290.1|20282.1|20297.6|20289.6|20306.6|20298.6|20283.6|20275.6|242
1652890800000|2022-05-18 16:20:00|20298.1|20290.1|20265.1|20257.1|20301.6|20293.6|20261.1|20253.1|189
1652891100000|2022-05-18 16:25:00|20264.6|20256.6|20264.6|20256.6|20276.6|20268.6|20264.1|20256.1|127
1652891400000|2022-05-18 16:30:00|20264.1|20256.1|20288.1|20280.1|20289.1|20281.1|20255.1|20247.1|107
1652891700000|2022-05-18 16:35:00|20287.6|20279.6|20298.6|20290.6|20301.6|20293.6|20283.6|20275.6|151
1652892000000|2022-05-18 16:40:00|20299.1|20291.1|20287.6|20279.6|20300.1|20292.1|20282.6|20274.6|82
1652892300000|2022-05-18 16:45:00|20287.1|20279.1|20315.1|20307.1|20316.6|20308.6|20275.1|20267.1|149
1652892600000|2022-05-18 16:50:00|20315.6|20307.6|20328.6|20320.6|20331.1|20323.1|20313.1|20305.1|98
1652892900000|2022-05-18 16:55:00|20329.1|20321.1|20332.6|20324.6|20333.6|20325.6|20315.6|20307.6|86
1652893200000|2022-05-18 17:00:00|20332.1|20324.1|20311.6|20303.6|20334.6|20326.6|20309.6|20301.6|92
1652893500000|2022-05-18 17:05:00|20311.1|20303.1|20268.6|20260.6|20311.1|20303.1|20268.1|20260.1|139
1652893800000|2022-05-18 17:10:00|20269.1|20261.1|20257.1|20249.1|20270.1|20262.1|20253.1|20245.1|143
1652894100000|2022-05-18 17:15:00|20256.6|20248.6|20235.1|20227.1|20258.6|20250.6|20234.6|20226.6|181
1652894400000|2022-05-18 17:20:00|20235.6|20227.6|20241.6|20233.6|20256.1|20248.1|20235.6|20227.6|66
1652894700000|2022-05-18 17:25:00|20241.1|20233.1|20254.6|20246.6|20259.1|20251.1|20230.1|20222.1|166
1652895000000|2022-05-18 17:30:00|20254.1|20246.1|20256.6|20248.6|20260.6|20252.6|20243.6|20235.6|83
1652895300000|2022-05-18 17:35:00|20256.1|20248.1|20253.1|20245.1|20266.1|20258.1|20239.6|20231.6|91
1652895600000|2022-05-18 17:40:00|20253.6|20245.6|20224.1|20216.1|20256.1|20248.1|20219.6|20211.6|122
1652895900000|2022-05-18 17:45:00|20224.6|20216.6|20213.1|20205.1|20231.1|20223.1|20207.1|20199.1|127
1652896200000|2022-05-18 17:50:00|20213.6|20205.6|20212.6|20204.6|20217.6|20209.6|20207.1|20199.1|125
1652896500000|2022-05-18 17:55:00|20212.1|20204.1|20210.6|20202.6|20216.6|20208.6|20198.6|20190.6|178
1652896800000|2022-05-18 18:00:00|20211.1|20203.1|20209.1|20201.1|20223.6|20215.6|20200.6|20192.6|115
1652897100000|2022-05-18 18:05:00|20209.6|20201.6|20211.1|20203.1|20219.6|20211.6|20197.6|20189.6|74
1652897400000|2022-05-18 18:10:00|20211.6|20203.6|20207.6|20199.6|20218.6|20210.6|20202.6|20194.6|86
1652897700000|2022-05-18 18:15:00|20208.6|20200.6|20215.6|20207.6|20225.6|20217.6|20198.1|20190.1|119
1652898000000|2022-05-18 18:20:00|20215.1|20207.1|20220.6|20212.6|20233.1|20225.1|20205.6|20197.6|91
1652898300000|2022-05-18 18:25:00|20220.1|20212.1|20228.6|20220.6|20235.1|20227.1|20220.1|20212.1|87
1652898600000|2022-05-18 18:30:00|20229.6|20221.6|20202.1|20194.1|20235.6|20227.6|20200.1|20192.1|127
1652898900000|2022-05-18 18:35:00|20201.6|20193.6|20198.1|20190.1|20208.6|20200.6|20186.1|20178.1|307
1652899200000|2022-05-18 18:40:00|20197.6|20189.6|20199.6|20191.6|20211.1|20203.1|20196.6|20188.6|61
1652899500000|2022-05-18 18:45:00|20199.1|20191.1|20202.1|20194.1|20214.1|20206.1|20187.1|20179.1|183
1652899800000|2022-05-18 18:50:00|20201.6|20193.6|20195.6|20187.6|20210.1|20202.1|20194.1|20186.1|55
1652900100000|2022-05-18 18:55:00|20195.1|20187.1|20192.7|20162.7|20202.6|20194.6|20185.6|20162.7|292
1652900400000|2022-05-18 19:00:00|20192.4|20162.4|20200.7|20170.7|20219.5|20189.5|20192|20162|0
1652900700000|2022-05-18 19:05:00|20200.4|20170.4|20200.6|20170.6|20231.7|20201.7|20199.8|20169.8|0
1652901000000|2022-05-18 19:10:00|20203|20173|20205.5|20175.5|20229.8|20199.8|20202.3|20172.3|0
1652901300000|2022-05-18 19:15:00|20205.4|20175.4|20213.3|20183.3|20227.4|20197.4|20205.2|20175.2|0
1652901600000|2022-05-18 19:20:00|20212.8|20182.8|20168.7|20138.7|20219.8|20189.8|20165.6|20135.6|0
1652901900000|2022-05-18 19:25:00|20168.5|20138.5|20166|20136|20173.8|20143.8|20159.4|20129.4|0
1652902200000|2022-05-18 19:30:00|20165.8|20135.8|20176.6|20146.6|20183.4|20153.4|20160.9|20130.9|0
1652902500000|2022-05-18 19:35:00|20176.9|20146.9|20231.4|20201.4|20237.8|20207.8|20171.7|20141.7|0
1652902800000|2022-05-18 19:40:00|20232.2|20202.2|20208.1|20178.1|20237.4|20207.4|20194.7|20164.7|0
1652903100000|2022-05-18 19:45:00|20208.4|20178.4|20191.8|20161.8|20217|20187|20186.5|20156.5|0
1652903400000|2022-05-18 19:50:00|20191.5|20161.5|20170.3|20140.3|20218.3|20188.3|20169.3|20139.3|0
1652903700000|2022-05-18 19:55:00|20170.5|20140.5|20206|20176|20206.9|20176.9|20170.3|20140.3|0
1652904000000|2022-05-18 20:00:00|20202.7|20172.7|20166.1|20136.1|20213.9|20183.9|20154.5|20124.5|0
1652904300000|2022-05-18 20:05:00|20167.9|20137.9|20143.3|20113.3|20168.1|20138.1|20135.9|20105.9|0
1652904600000|2022-05-18 20:10:00|20145.2|20115.2|20159.6|20129.6|20165|20135|20140.1|20110.1|0
1652904900000|2022-05-18 20:15:00|20160.6|20130.6|20146.3|20116.3|20162.3|20132.3|20140.1|20110.1|0
1652905200000|2022-05-18 20:20:00|20145.4|20115.4|20145|20115|20146.4|20116.4|20138.8|20108.8|0
1652905500000|2022-05-18 20:25:00|20144.1|20114.1|20146.4|20116.4|20147.4|20117.4|20137|20107|0
1652905800000|2022-05-18 20:30:00|20146.8|20116.8|20152.7|20122.7|20154.8|20124.8|20143.7|20113.7|0
1652906100000|2022-05-18 20:35:00|20152.2|20122.2|20147.3|20117.3|20154.9|20124.9|20142.9|20112.9|0
1652906400000|2022-05-18 20:40:00|20146.8|20116.8|20153|20123|20156.1|20126.1|20145.2|20115.2|0
1652906700000|2022-05-18 20:45:00|20153.9|20123.9|20171.7|20141.7|20172.7|20142.7|20151.9|20121.9|0
1652907000000|2022-05-18 20:50:00|20172.1|20142.1|20178.5|20148.5|20180|20150|20164.3|20134.3|0
1652907300000|2022-05-18 20:55:00|20178|20148|20174.5|20144.5|20182.6|20152.6|20167.5|20137.5|0
1652907600000|2022-05-18 21:00:00|20173.8|20143.8|20175.4|20145.4|20175.4|20145.4|20172.2|20142.2|0
1652907900000|2022-05-18 21:05:00|20175.2|20145.2|20177.5|20147.5|20178.7|20148.7|20174.3|20144.3|0
1652908200000|2022-05-18 21:10:00|20177.1|20147.1|20175.7|20145.7|20177.1|20147.1|20174.5|20144.5|0
1652908500000|2022-05-18 21:15:00|20175.6|20145.6|20176.4|20146.4|20178.4|20148.4|20175.1|20145.1|0
1652908800000|2022-05-18 21:20:00|20176.3|20146.3|20180.7|20150.7|20180.7|20150.7|20175.5|20145.5|0
1652909100000|2022-05-18 21:25:00|20180.3|20150.3|20180.7|20150.7|20181|20151|20180.1|20150.1|0
1652909400000|2022-05-18 21:30:00|20180.3|20150.3|20180.9|20150.9|20181.2|20151.2|20180.3|20150.3|0
1652909700000|2022-05-18 21:35:00|20180.6|20150.6|20178.3|20148.3|20180.6|20150.6|20178.3|20148.3|0
1652910000000|2022-05-18 21:40:00|20178.4|20148.4|20177.7|20147.7|20179.2|20149.2|20176.9|20146.9|0
1652910300000|2022-05-18 21:45:00|20178.3|20148.3|20179|20149|20179|20149|20178.3|20148.3|0
1652910600000|2022-05-18 21:50:00|20178.4|20148.4|20179.8|20149.8|20179.8|20149.8|20178.3|20148.3|0
1652910900000|2022-05-18 21:55:00|20179.9|20149.9|20182|20152|20186.6|20156.6|20179.8|20149.8|0
1652911200000|2022-05-18 22:00:00|20185.1|20155.1|20161|20131|20195.8|20165.8|20161|20131|0
1652911500000|2022-05-18 22:05:00|20161.5|20131.5|20142.7|20112.7|20164.7|20134.7|20132|20102|0
1652911800000|2022-05-18 22:10:00|20143.7|20113.7|20151.8|20121.8|20153.9|20123.9|20139|20109|0
1652912100000|2022-05-18 22:15:00|20152.2|20122.2|20163.4|20133.4|20168|20138|20144|20114|0
1652912400000|2022-05-18 22:20:00|20163.2|20133.2|20165.2|20135.2|20169.7|20139.7|20158|20128|0
1652912700000|2022-05-18 22:25:00|20165.7|20135.7|20142.2|20112.2|20168.4|20138.4|20141.1|20111.1|0
1652913000000|2022-05-18 22:30:00|20142.7|20112.7|20160.1|20130.1|20163.3|20133.3|20142.2|20112.2|0
1652913300000|2022-05-18 22:35:00|20161.1|20131.1|20162.4|20132.4|20168.6|20138.6|20159.5|20129.5|0
1652913600000|2022-05-18 22:40:00|20162.8|20132.8|20165.7|20135.7|20166.8|20136.8|20162.4|20132.4|0
1652913900000|2022-05-18 22:45:00|20165.2|20135.2|20160.5|20130.5|20165.7|20135.7|20157.4|20127.4|0
1652914200000|2022-05-18 22:50:00|20159.6|20129.6|20154.8|20124.8|20160|20130|20152.1|20122.1|0
1652914500000|2022-05-18 22:55:00|20155.7|20125.7|20166.6|20136.6|20172.3|20142.3|20155.7|20125.7|0
1652914800000|2022-05-18 23:00:00|20167|20137|20177.3|20147.3|20178.9|20148.9|20162.5|20132.5|0
1652915100000|2022-05-18 23:05:00|20177.7|20147.7|20168.5|20138.5|20182.1|20152.1|20168.5|20138.5|0
1652915400000|2022-05-18 23:10:00|20167.6|20137.6|20150.9|20120.9|20167.6|20137.6|20147.8|20117.8|0
1652915700000|2022-05-18 23:15:00|20150|20120|20139.4|20109.4|20153.2|20123.2|20139.4|20109.4|0
1652916000000|2022-05-18 23:20:00|20139.8|20109.8|20146.7|20116.7|20147.8|20117.8|20136.2|20106.2|0
1652916300000|2022-05-18 23:25:00|20147.2|20117.2|20143.3|20113.3|20147.8|20117.8|20139.6|20109.6|0
1652916600000|2022-05-18 23:30:00|20142.3|20112.3|20141.9|20111.9|20152|20122|20141.2|20111.2|0
1652916900000|2022-05-18 23:35:00|20142.8|20112.8|20105.3|20075.3|20144.4|20114.4|20098|20068|0
1652917200000|2022-05-18 23:40:00|20104.4|20074.4|20114.1|20084.1|20116.2|20086.2|20093.8|20063.8|0
1652917500000|2022-05-18 23:45:00|20113.6|20083.6|20113.3|20083.3|20121.8|20091.8|20105.7|20075.7|0
1652917800000|2022-05-18 23:50:00|20112.3|20082.3|20111.1|20081.1|20119.2|20089.2|20109.7|20079.7|0
1652918100000|2022-05-18 23:55:00|20111.5|20081.5|20102|20072|20119.2|20089.2|20100.3|20070.3|0
1652918400000|2022-05-19 00:00:00|20100.6|20070.6|20119.9|20089.9|20129.9|20099.9|20086.2|20056.2|0
1652918700000|2022-05-19 00:05:00|20120.4|20090.4|20159.9|20129.9|20162.8|20132.8|20118.1|20088.1|0
1652919000000|2022-05-19 00:10:00|20159.5|20129.5|20149.8|20119.8|20164.6|20134.6|20146.9|20116.9|0
1652919300000|2022-05-19 00:15:00|20150.7|20120.7|20149.2|20119.2|20159.9|20129.9|20144.8|20114.8|0
1652919600000|2022-05-19 00:20:00|20148.2|20118.2|20148.5|20118.5|20151.9|20121.9|20135.7|20105.7|0
1652919900000|2022-05-19 00:25:00|20148.1|20118.1|20142.2|20112.2|20153.8|20123.8|20127|20097|0
1652920200000|2022-05-19 00:30:00|20141.7|20111.7|20151.9|20121.9|20151.9|20121.9|20127.9|20097.9|0
1652920500000|2022-05-19 00:35:00|20150.1|20120.1|20144.6|20114.6|20153.5|20123.5|20140.3|20110.3|0
1652920800000|2022-05-19 00:40:00|20145|20115|20144.9|20114.9|20152.5|20122.5|20134.2|20104.2|0
1652921100000|2022-05-19 00:45:00|20143.9|20113.9|20138.8|20108.8|20147.7|20117.7|20135|20105|0
1652921400000|2022-05-19 00:50:00|20137.8|20107.8|20136.9|20106.9|20142.1|20112.1|20130.3|20100.3|0
1652921700000|2022-05-19 00:55:00|20136|20106|20140.2|20110.2|20140.6|20110.6|20131.2|20101.2|0
1652922000000|2022-05-19 01:00:00|20142.1|20112.1|20147.2|20117.2|20150.3|20120.3|20139.7|20109.7|0
1652922300000|2022-05-19 01:05:00|20146.3|20116.3|20117.2|20087.2|20152.4|20122.4|20116.3|20086.3|0
1652922600000|2022-05-19 01:10:00|20118.2|20088.2|20117.6|20087.6|20119|20089|20108.7|20078.7|0
1652922900000|2022-05-19 01:15:00|20111|20081|20141.9|20136.9|20156.4|20151.4|20047.9|20042.9|2697
1652923200000|2022-05-19 01:20:00|20142.4|20137.4|20095.9|20090.9|20148.9|20143.9|20088.4|20083.4|1169
1652923500000|2022-05-19 01:25:00|20095.4|20090.4|20122.4|20117.4|20124.9|20119.9|20087.4|20082.4|834
1652923800000|2022-05-19 01:30:00|20126.9|20121.9|20071.4|20066.4|20152.9|20147.9|20059.9|20054.9|6239
1652924100000|2022-05-19 01:35:00|20072.9|20067.9|20084.9|20079.9|20125.9|20120.9|20056.4|20051.4|3623
1652924400000|2022-05-19 01:40:00|20085.9|20080.9|20056.9|20051.9|20110.4|20105.4|20009.4|20004.4|3983
1652924700000|2022-05-19 01:45:00|20053.4|20048.4|20053.9|20048.9|20068.9|20063.9|20017.9|20012.9|2226
1652925000000|2022-05-19 01:50:00|20055.4|20050.4|20011.4|20006.4|20061.4|20056.4|20003.4|19998.4|2097
1652925300000|2022-05-19 01:55:00|20009.9|20004.9|20000.4|19995.4|20028.4|20023.4|19987.4|19982.4|1966
1652925600000|2022-05-19 02:00:00|19996.9|19991.9|20007.9|20002.9|20037.9|20032.9|19976.4|19971.4|2553
1652925900000|2022-05-19 02:05:00|20005.4|20000.4|19962.4|19957.4|20021.4|20016.4|19959.4|19954.4|2191
1652926200000|2022-05-19 02:10:00|19962.9|19957.9|19934.4|19929.4|19974.9|19969.9|19925.9|19920.9|2340
1652926500000|2022-05-19 02:15:00|19934.9|19929.9|19938.9|19933.9|19958.9|19953.9|19924.9|19919.9|1570
1652926800000|2022-05-19 02:20:00|19939.4|19934.4|19929.4|19924.4|19940.9|19935.9|19906.4|19901.4|1646
1652927100000|2022-05-19 02:25:00|19929.9|19924.9|19929.4|19924.4|19931.4|19926.4|19901.9|19896.9|997
1652927400000|2022-05-19 02:30:00|19930.4|19925.4|19968.4|19963.4|19970.9|19965.9|19916.9|19911.9|1333
1652927700000|2022-05-19 02:35:00|19968.9|19963.9|19977.9|19972.9|19983.4|19978.4|19950.9|19945.9|1136
1652928000000|2022-05-19 02:40:00|19977.4|19972.4|20019.4|20014.4|20019.4|20014.4|19960.4|19955.4|1539
1652928300000|2022-05-19 02:45:00|20020.4|20015.4|20065.9|20060.9|20089.4|20084.4|20020.4|20015.4|3093
1652928600000|2022-05-19 02:50:00|20066.9|20061.9|20035.4|20030.4|20073.4|20068.4|20031.9|20026.9|2077
1652928900000|2022-05-19 02:55:00|20033.4|20028.4|20083.9|20078.9|20095.4|20090.4|20033.4|20028.4|1875
1652929200000|2022-05-19 03:00:00|20084.4|20079.4|20092.9|20087.9|20108.9|20103.9|20076.4|20071.4|1629
1652929500000|2022-05-19 03:05:00|20093.9|20088.9|20076.9|20071.9|20124.9|20119.9|20076.9|20071.9|1555
1652929800000|2022-05-19 03:10:00|20076.4|20071.4|20084.4|20079.4|20092.4|20087.4|20063.9|20058.9|983
1652930100000|2022-05-19 03:15:00|20084.9|20079.9|20076.9|20071.9|20097.9|20092.9|20069.4|20064.4|593
1652930400000|2022-05-19 03:20:00|20076.4|20071.4|20226.4|20221.4|20227.9|20222.9|20074.4|20069.4|3303
1652930700000|2022-05-19 03:25:00|20223.4|20218.4|20213.4|20208.4|20294.9|20289.9|20192.9|20187.9|4446
1652931000000|2022-05-19 03:30:00|20213.9|20208.9|20178.9|20173.9|20229.9|20224.9|20173.4|20168.4|1267
1652931300000|2022-05-19 03:35:00|20178.4|20173.4|20159.9|20154.9|20194.4|20189.4|20153.9|20148.9|989
1652931600000|2022-05-19 03:40:00|20160.4|20155.4|20162.4|20157.4|20173.9|20168.9|20148.9|20143.9|525
1652931900000|2022-05-19 03:45:00|20161.9|20156.9|20178.4|20173.4|20184.9|20179.9|20154.4|20149.4|566
1652932200000|2022-05-19 03:50:00|20179.4|20174.4|20162.9|20157.9|20191.4|20186.4|20153.9|20148.9|556
1652932500000|2022-05-19 03:55:00|20163.4|20158.4|20183.4|20178.4|20184.4|20179.4|20163.4|20158.4|382
1652932800000|2022-05-19 04:00:00|20189.3|20159.3|20182.5|20152.5|20190|20160|20180.9|20150.9|0
1652933100000|2022-05-19 04:05:00|20182.7|20152.7|20186.9|20156.9|20189.8|20159.8|20181.5|20151.5|0
1652933400000|2022-05-19 04:10:00|20187.3|20157.3|20189|20159|20190.7|20160.7|20184.6|20154.6|0
1652933700000|2022-05-19 04:15:00|20190|20160|20191.3|20161.3|20196.5|20166.5|20190|20160|0
1652934000000|2022-05-19 04:20:00|20191.4|20161.4|20194.4|20164.4|20196.5|20166.5|20186.3|20156.3|0
1652934300000|2022-05-19 04:25:00|20194.7|20164.7|20183.5|20153.5|20195.6|20165.6|20183.5|20153.5|0
1652934600000|2022-05-19 04:30:00|20182.6|20152.6|20177.3|20147.3|20185.3|20155.3|20170.7|20140.7|0
1652934900000|2022-05-19 04:35:00|20177.7|20147.7|20173|20143|20183|20153|20170.4|20140.4|0
1652935200000|2022-05-19 04:40:00|20173.2|20143.2|20179.9|20149.9|20180.3|20150.3|20170.9|20140.9|0
1652935500000|2022-05-19 04:45:00|20180.3|20150.3|20190.2|20160.2|20200.9|20170.9|20179.4|20149.4|0
1652935800000|2022-05-19 04:50:00|20188.3|20158.3|20188.7|20158.7|20191.1|20161.1|20183.6|20153.6|0
1652936100000|2022-05-19 04:55:00|20189.2|20159.2|20182.6|20152.6|20191.6|20161.6|20181.7|20151.7|0
1652936400000|2022-05-19 05:00:00|20180.8|20150.8|20165.9|20160.9|20220.9|20215.9|20160.9|20150.8|1693
1652936700000|2022-05-19 05:05:00|20165.4|20160.4|20150.4|20145.4|20200.4|20195.4|20149.4|20144.4|1038
1652937000000|2022-05-19 05:10:00|20151.4|20146.4|20121.9|20116.9|20159.4|20154.4|20116.4|20111.4|1321
1652937300000|2022-05-19 05:15:00|20122.4|20117.4|20133.9|20128.9|20136.4|20131.4|20104.4|20099.4|940
1652937600000|2022-05-19 05:20:00|20133.4|20128.4|20149.9|20144.9|20164.4|20159.4|20123.9|20118.9|961
1652937900000|2022-05-19 05:25:00|20148.4|20143.4|20142.9|20137.9|20154.4|20149.4|20121.9|20116.9|641
1652938200000|2022-05-19 05:30:00|20143.4|20138.4|20106.4|20101.4|20148.9|20143.9|20104.4|20099.4|768
1652938500000|2022-05-19 05:35:00|20106.9|20101.9|20050.4|20045.4|20111.4|20106.4|20046.9|20041.9|1730
1652938800000|2022-05-19 05:40:00|20047.9|20042.9|20072.4|20067.4|20081.9|20076.9|20039.9|20034.9|1116
1652939100000|2022-05-19 05:45:00|20071.9|20066.9|20054.4|20049.4|20094.4|20089.4|20050.9|20045.9|1094
1652939400000|2022-05-19 05:50:00|20055.4|20050.4|20083.4|20078.4|20085.9|20080.9|20052.9|20047.9|654
1652939700000|2022-05-19 05:55:00|20083.9|20078.9|20108.4|20103.4|20120.4|20115.4|20081.9|20076.9|969
1652940000000|2022-05-19 06:00:00|20106.4|20101.4|20083.4|20078.4|20119.4|20114.4|20077.9|20072.9|855
1652940300000|2022-05-19 06:05:00|20083.9|20078.9|20141.4|20136.4|20141.9|20136.9|20081.9|20076.9|806
1652940600000|2022-05-19 06:10:00|20140.9|20135.9|20151.4|20146.4|20154.9|20149.9|20122.4|20117.4|806
1652940900000|2022-05-19 06:15:00|20150.9|20145.9|20147.9|20142.9|20173.9|20168.9|20143.9|20138.9|957
1652941200000|2022-05-19 06:20:00|20144.4|20139.4|20138.9|20133.9|20152.4|20147.4|20133.4|20128.4|678
1652941500000|2022-05-19 06:25:00|20138.4|20133.4|20137.9|20132.9|20157.9|20152.9|20131.4|20126.4|482
1652941800000|2022-05-19 06:30:00|20137.4|20132.4|20141.9|20136.9|20166.9|20161.9|20122.9|20117.9|720
1652942100000|2022-05-19 06:35:00|20142.4|20137.4|20154.4|20149.4|20160.4|20155.4|20134.9|20129.9|498
1652942400000|2022-05-19 06:40:00|20153.9|20148.9|20146.4|20141.4|20162.4|20157.4|20135.4|20130.4|629
1652942700000|2022-05-19 06:45:00|20145.4|20140.4|20145.4|20140.4|20154.9|20149.9|20127.4|20122.4|544
1652943000000|2022-05-19 06:50:00|20144.9|20139.9|20139.9|20134.9|20145.4|20140.4|20107.4|20102.4|866
1652943300000|2022-05-19 06:55:00|20140.4|20135.4|20146.9|20141.9|20150.4|20145.4|20131.4|20126.4|525
1652943600000|2022-05-19 07:00:00|20145.9|20140.9|20140.4|20135.4|20148.4|20143.4|20114.9|20109.9|1128
1652943900000|2022-05-19 07:05:00|20141.9|20136.9|20153.9|20148.9|20166.4|20161.4|20125.9|20120.9|864
1652944200000|2022-05-19 07:10:00|20153.4|20148.4|20148.4|20143.4|20158.9|20153.9|20130.4|20125.4|713
1652944500000|2022-05-19 07:15:00|20147.4|20142.4|20143.9|20138.9|20162.4|20157.4|20134.4|20129.4|810
1652944800000|2022-05-19 07:20:00|20142.4|20137.4|20117.4|20112.4|20150.9|20145.9|20107.4|20102.4|788
1652945100000|2022-05-19 07:25:00|20116.9|20111.9|20092.9|20087.9|20133.9|20128.9|20092.9|20087.9|698
1652945400000|2022-05-19 07:30:00|20091.9|20086.9|20091.9|20086.9|20093.4|20088.4|20061.9|20056.9|1445
1652945700000|2022-05-19 07:35:00|20090.4|20085.4|20045.4|20040.4|20090.9|20085.9|20040.4|20035.4|1197
1652946000000|2022-05-19 07:40:00|20042.9|20037.9|20079.4|20074.4|20079.4|20074.4|20039.4|20034.4|1188
1652946300000|2022-05-19 07:45:00|20079.9|20074.9|20094.4|20089.4|20099.9|20094.9|20075.9|20070.9|1050
1652946600000|2022-05-19 07:50:00|20094.9|20089.9|20096.9|20091.9|20100.4|20095.4|20083.9|20078.9|784
1652946900000|2022-05-19 07:55:00|20096.4|20091.4|20123.9|20118.9|20129.9|20124.9|20090.4|20085.4|1242
1652947200000|2022-05-19 08:00:00|20115.1|20110.1|20103.1|20098.1|20129.1|20124.1|20099.1|20094.1|1036
1652947500000|2022-05-19 08:05:00|20102.1|20097.1|20125.6|20120.6|20127.6|20122.6|20081.6|20076.6|1883
1652947800000|2022-05-19 08:10:00|20126.6|20121.6|20145.6|20140.6|20152.1|20147.1|20119.1|20114.1|1273
1652948100000|2022-05-19 08:15:00|20146.1|20141.1|20118.1|20113.1|20148.1|20143.1|20118.1|20113.1|501
1652948400000|2022-05-19 08:20:00|20118.6|20113.6|20112.6|20107.6|20126.6|20121.6|20110.6|20105.6|520
1652948700000|2022-05-19 08:25:00|20113.1|20108.1|20096.6|20091.6|20128.1|20123.1|20095.1|20090.1|876
1652949000000|2022-05-19 08:30:00|20117.7|20087.7|20109|20079|20136|20106|20106.5|20076.5|3
1652949300000|2022-05-19 08:35:00|20109.5|20079.5|20116.9|20086.9|20120.7|20090.7|20106.9|20076.9|0
1652949600000|2022-05-19 08:40:00|20116.4|20086.4|20099|20069|20118.3|20088.3|20095.7|20065.7|0
1652949900000|2022-05-19 08:45:00|20099.5|20069.5|20102.1|20072.1|20118.1|20088.1|20099|20069|0
1652950200000|2022-05-19 08:50:00|20101.6|20071.6|20118.2|20088.2|20122.6|20092.6|20101.2|20071.2|0
1652950500000|2022-05-19 08:55:00|20117.2|20087.2|20070.3|20040.3|20118.2|20088.2|20069.4|20039.4|0
1652950800000|2022-05-19 09:00:00|20070.9|20040.9|20061.2|20031.2|20070.9|20040.9|20052.2|20022.2|0
1652951100000|2022-05-19 09:05:00|20062.1|20032.1|20089.6|20059.6|20093.7|20063.7|20062.1|20032.1|0
1652951400000|2022-05-19 09:10:00|20090|20060|20056.1|20026.1|20091.4|20061.4|20048.6|20018.6|0
1652951700000|2022-05-19 09:15:00|20055.6|20047.6|20039.6|20031.6|20055.6|20047.6|20017.1|20009.1|362
1652952000000|2022-05-19 09:20:00|20039.1|20031.1|20048.6|20040.6|20055.6|20047.6|20030.1|20022.1|401
1652952300000|2022-05-19 09:25:00|20049.1|20041.1|20051.6|20043.6|20059.1|20051.1|20044.6|20036.6|99
1652952600000|2022-05-19 09:30:00|20052.1|20044.1|20061.1|20053.1|20069.1|20061.1|20040.1|20032.1|120
1652952900000|2022-05-19 09:35:00|20062.6|20054.6|20035.1|20027.1|20062.6|20054.6|20034.6|20026.6|119
1652953200000|2022-05-19 09:40:00|20034.6|20026.6|20054.1|20046.1|20057.1|20049.1|20030.6|20022.6|149
1652953500000|2022-05-19 09:45:00|20054.6|20046.6|20072.1|20064.1|20079.6|20071.6|20050.6|20042.6|127
1652953800000|2022-05-19 09:50:00|20072.6|20064.6|20069.1|20061.1|20076.6|20068.6|20061.6|20053.6|152
1652954100000|2022-05-19 09:55:00|20068.6|20060.6|20068.6|20060.6|20077.1|20069.1|20058.6|20050.6|182
1652954400000|2022-05-19 10:00:00|20069.1|20061.1|20072.6|20064.6|20081.6|20073.6|20059.6|20051.6|58
1652954700000|2022-05-19 10:05:00|20073.1|20065.1|20104.6|20096.6|20108.6|20100.6|20073.1|20065.1|166
1652955000000|2022-05-19 10:10:00|20104.1|20096.1|20109.6|20101.6|20120.1|20112.1|20103.6|20095.6|121
1652955300000|2022-05-19 10:15:00|20109.1|20101.1|20107.1|20099.1|20120.6|20112.6|20096.6|20088.6|63
1652955600000|2022-05-19 10:20:00|20107.6|20099.6|20119.6|20111.6|20121.6|20113.6|20103.1|20095.1|56
1652955900000|2022-05-19 10:25:00|20120.1|20112.1|20128.1|20120.1|20131.6|20123.6|20120.1|20112.1|55
1652956200000|2022-05-19 10:30:00|20127.1|20119.1|20112.1|20104.1|20128.1|20120.1|20106.6|20098.6|110
1652956500000|2022-05-19 10:35:00|20111.6|20103.6|20123.6|20115.6|20125.6|20117.6|20109.6|20101.6|47
1652956800000|2022-05-19 10:40:00|20124.6|20116.6|20172.1|20164.1|20175.1|20167.1|20122.1|20114.1|357
1652957100000|2022-05-19 10:45:00|20171.1|20163.1|20189.1|20181.1|20201.1|20193.1|20170.6|20162.6|278
1652957400000|2022-05-19 10:50:00|20189.6|20181.6|20195.1|20187.1|20196.1|20188.1|20173.6|20165.6|148
1652957700000|2022-05-19 10:55:00|20197.1|20189.1|20212.6|20204.6|20214.6|20206.6|20194.6|20186.6|166
1652958000000|2022-05-19 11:00:00|20209.6|20201.6|20187.6|20179.6|20226.1|20218.1|20184.6|20176.6|325
1652958300000|2022-05-19 11:05:00|20188.1|20180.1|20159.6|20151.6|20188.1|20180.1|20154.6|20146.6|205
1652958600000|2022-05-19 11:10:00|20160.1|20152.1|20171.1|20163.1|20171.1|20163.1|20150.1|20142.1|79
1652958900000|2022-05-19 11:15:00|20171.6|20163.6|20165.6|20157.6|20174.1|20166.1|20160.6|20152.6|118
1652959200000|2022-05-19 11:20:00|20165.1|20157.1|20190.1|20182.1|20195.6|20187.6|20163.6|20155.6|78
1652959500000|2022-05-19 11:25:00|20189.6|20181.6|20209.1|20201.1|20211.1|20203.1|20173.6|20165.6|127
1652959800000|2022-05-19 11:30:00|20209.6|20201.6|20188.1|20180.1|20210.6|20202.6|20185.1|20177.1|75
1652960100000|2022-05-19 11:35:00|20188.6|20180.6|20184.1|20176.1|20202.6|20194.6|20183.1|20175.1|108
1652960400000|2022-05-19 11:40:00|20184.6|20176.6|20197.6|20189.6|20204.6|20196.6|20180.1|20172.1|133
1652960700000|2022-05-19 11:45:00|20198.1|20190.1|20184.6|20176.6|20210.1|20202.1|20182.1|20174.1|216
1652961000000|2022-05-19 11:50:00|20184.1|20176.1|20185.6|20177.6|20188.6|20180.6|20178.6|20170.6|53
1652961300000|2022-05-19 11:55:00|20185.1|20177.1|20197.6|20189.6|20207.6|20199.6|20185.1|20177.1|40
1652961600000|2022-05-19 12:00:00|20198.6|20190.6|20179.1|20171.1|20209.1|20201.1|20179.1|20171.1|68
1652961900000|2022-05-19 12:05:00|20179.6|20171.6|20182.6|20174.6|20189.1|20181.1|20176.1|20168.1|138
1652962200000|2022-05-19 12:10:00|20183.1|20175.1|20172.6|20164.6|20194.1|20186.1|20168.6|20160.6|114
1652962500000|2022-05-19 12:15:00|20173.1|20165.1|20166.1|20158.1|20174.6|20166.6|20160.6|20152.6|66
1652962800000|2022-05-19 12:20:00|20166.6|20158.6|20154.1|20146.1|20171.6|20163.6|20153.6|20145.6|56
1652963100000|2022-05-19 12:25:00|20153.6|20145.6|20161.6|20153.6|20164.6|20156.6|20152.1|20144.1|103
1652963400000|2022-05-19 12:30:00|20162.1|20154.1|20146.6|20138.6|20170.6|20162.6|20144.1|20136.1|161
1652963700000|2022-05-19 12:35:00|20147.6|20139.6|20138.6|20130.6|20171.1|20163.1|20135.1|20127.1|157
1652964000000|2022-05-19 12:40:00|20138.1|20130.1|20161.6|20153.6|20165.1|20157.1|20136.1|20128.1|156
1652964300000|2022-05-19 12:45:00|20161.1|20153.1|20171.1|20163.1|20174.1|20166.1|20160.1|20152.1|150
1652964600000|2022-05-19 12:50:00|20170.6|20162.6|20159.1|20151.1|20178.6|20170.6|20159.1|20151.1|189
1652964900000|2022-05-19 12:55:00|20159.6|20151.6|20158.1|20150.1|20168.6|20160.6|20150.6|20142.6|101
1652965200000|2022-05-19 13:00:00|20157.1|20149.1|20188.1|20180.1|20189.1|20181.1|20157.1|20149.1|105
1652965500000|2022-05-19 13:05:00|20188.6|20180.6|20201.1|20193.1|20210.1|20202.1|20188.6|20180.6|139
1652965800000|2022-05-19 13:10:00|20201.6|20193.6|20222.1|20214.1|20234.6|20226.6|20201.1|20193.1|194
1652966100000|2022-05-19 13:15:00|20222.6|20214.6|20207.6|20199.6|20225.1|20217.1|20202.6|20194.6|139
1652966400000|2022-05-19 13:20:00|20207.1|20199.1|20210.1|20202.1|20229.6|20221.6|20206.1|20198.1|94
1652966700000|2022-05-19 13:25:00|20209.6|20201.6|20197.1|20189.1|20212.1|20204.1|20191.6|20183.6|125
1652967000000|2022-05-19 13:30:00|20197.6|20189.6|20253.1|20245.1|20296.1|20288.1|20197.1|20189.1|1184
1652967300000|2022-05-19 13:35:00|20252.6|20244.6|20292.6|20284.6|20302.6|20294.6|20227.1|20219.1|634
1652967600000|2022-05-19 13:40:00|20293.1|20285.1|20246.6|20238.6|20301.1|20293.1|20245.1|20237.1|666
1652967900000|2022-05-19 13:45:00|20248.1|20240.1|20220.1|20212.1|20268.6|20260.6|20196.1|20188.1|599
1652968200000|2022-05-19 13:50:00|20220.6|20212.6|20282.6|20274.6|20295.6|20287.6|20202.6|20194.6|420
1652968500000|2022-05-19 13:55:00|20281.6|20273.6|20305.1|20297.1|20331.6|20323.6|20279.6|20271.6|689
1652968800000|2022-05-19 14:00:00|20309.1|20301.1|20356.6|20348.6|20372.6|20364.6|20298.1|20290.1|889
1652969100000|2022-05-19 14:05:00|20356.1|20348.1|20330.1|20322.1|20358.1|20350.1|20312.1|20304.1|348
1652969400000|2022-05-19 14:10:00|20329.6|20321.6|20335.1|20327.1|20362.6|20354.6|20320.6|20312.6|379
1652969700000|2022-05-19 14:15:00|20335.6|20327.6|20332.6|20324.6|20360.6|20352.6|20329.6|20321.6|284
1652970000000|2022-05-19 14:20:00|20332.1|20324.1|20358.6|20350.6|20365.1|20357.1|20327.6|20319.6|300
1652970300000|2022-05-19 14:25:00|20357.6|20349.6|20296.6|20288.6|20358.1|20350.1|20294.6|20286.6|350
1652970600000|2022-05-19 14:30:00|20297.1|20289.1|20314.1|20306.1|20320.6|20312.6|20273.1|20265.1|496
1652970900000|2022-05-19 14:35:00|20314.6|20306.6|20277.1|20269.1|20328.6|20320.6|20264.1|20256.1|371
1652971200000|2022-05-19 14:40:00|20276.6|20268.6|20250.6|20242.6|20277.6|20269.6|20234.6|20226.6|344
1652971500000|2022-05-19 14:45:00|20251.1|20243.1|20255.6|20247.6|20277.1|20269.1|20247.1|20239.1|314
1652971800000|2022-05-19 14:50:00|20255.1|20247.1|20305.1|20297.1|20306.6|20298.6|20241.6|20233.6|297
1652972100000|2022-05-19 14:55:00|20306.1|20298.1|20311.1|20303.1|20326.6|20318.6|20298.1|20290.1|295
1652972400000|2022-05-19 15:00:00|20314.6|20306.6|20319.1|20311.1|20336.1|20328.1|20311.1|20303.1|224
1652972700000|2022-05-19 15:05:00|20319.6|20311.6|20323.1|20315.1|20326.6|20318.6|20287.6|20279.6|256
1652973000000|2022-05-19 15:10:00|20322.1|20314.1|20319.1|20311.1|20355.6|20347.6|20317.1|20309.1|267
1652973300000|2022-05-19 15:15:00|20319.6|20311.6|20322.6|20314.6|20329.1|20321.1|20299.6|20291.6|186
1652973600000|2022-05-19 15:20:00|20322.1|20314.1|20350.1|20342.1|20351.6|20343.6|20304.6|20296.6|229
1652973900000|2022-05-19 15:25:00|20349.6|20341.6|20333.1|20325.1|20350.6|20342.6|20323.6|20315.6|199
1652974200000|2022-05-19 15:30:00|20335.6|20327.6|20372.1|20364.1|20374.1|20366.1|20333.6|20325.6|302
1652974500000|2022-05-19 15:35:00|20373.1|20365.1|20391.6|20383.6|20398.6|20390.6|20365.1|20357.1|735
1652974800000|2022-05-19 15:40:00|20392.1|20384.1|20435.1|20427.1|20441.1|20433.1|20392.1|20384.1|535
1652975100000|2022-05-19 15:45:00|20434.6|20426.6|20445.1|20437.1|20456.6|20448.6|20422.1|20414.1|323
1652975400000|2022-05-19 15:50:00|20444.6|20436.6|20423.6|20415.6|20448.1|20440.1|20417.1|20409.1|307
1652975700000|2022-05-19 15:55:00|20424.1|20416.1|20413.6|20405.6|20424.6|20416.6|20407.6|20399.6|343
1652976000000|2022-05-19 16:00:00|20414.1|20406.1|20423.1|20415.1|20429.6|20421.6|20407.1|20399.1|117
1652976300000|2022-05-19 16:05:00|20422.6|20414.6|20436.1|20428.1|20444.1|20436.1|20416.6|20408.6|122
1652976600000|2022-05-19 16:10:00|20436.6|20428.6|20461.6|20453.6|20464.1|20456.1|20436.1|20428.1|193
1652976900000|2022-05-19 16:15:00|20461.1|20453.1|20454.1|20446.1|20484.1|20476.1|20452.1|20444.1|424
1652977200000|2022-05-19 16:20:00|20454.6|20446.6|20436.1|20428.1|20456.1|20448.1|20411.6|20403.6|196
1652977500000|2022-05-19 16:25:00|20435.6|20427.6|20443.6|20435.6|20448.6|20440.6|20424.6|20416.6|98
1652977800000|2022-05-19 16:30:00|20444.1|20436.1|20428.1|20420.1|20450.6|20442.6|20423.6|20415.6|164
1652978100000|2022-05-19 16:35:00|20428.6|20420.6|20402.6|20394.6|20431.1|20423.1|20397.6|20389.6|241
1652978400000|2022-05-19 16:40:00|20401.1|20393.1|20387.6|20379.6|20404.1|20396.1|20385.1|20377.1|354
1652978700000|2022-05-19 16:45:00|20387.1|20379.1|20388.1|20380.1|20389.6|20381.6|20373.6|20365.6|249
1652979000000|2022-05-19 16:50:00|20387.1|20379.1|20407.6|20399.6|20422.1|20414.1|20386.6|20378.6|148
1652979300000|2022-05-19 16:55:00|20406.6|20398.6|20435.6|20427.6|20441.6|20433.6|20395.6|20387.6|161
1652979600000|2022-05-19 17:00:00|20436.1|20428.1|20427.1|20419.1|20449.1|20441.1|20418.1|20410.1|121
1652979900000|2022-05-19 17:05:00|20429.1|20421.1|20433.1|20425.1|20456.1|20448.1|20427.1|20419.1|73
1652980200000|2022-05-19 17:10:00|20433.6|20425.6|20403.1|20395.1|20436.6|20428.6|20389.6|20381.6|118
1652980500000|2022-05-19 17:15:00|20403.6|20395.6|20438.1|20430.1|20438.1|20430.1|20389.6|20381.6|75
1652980800000|2022-05-19 17:20:00|20437.6|20429.6|20445.1|20437.1|20451.6|20443.6|20426.1|20418.1|57
1652981100000|2022-05-19 17:25:00|20444.6|20436.6|20438.1|20430.1|20453.6|20445.6|20431.6|20423.6|49
1652981400000|2022-05-19 17:30:00|20438.6|20430.6|20447.6|20439.6|20470.1|20462.1|20428.1|20420.1|56
1652981700000|2022-05-19 17:35:00|20448.1|20440.1|20455.1|20447.1|20462.6|20454.6|20435.6|20427.6|66
1652982000000|2022-05-19 17:40:00|20454.6|20446.6|20456.6|20448.6|20470.1|20462.1|20445.1|20437.1|36
1652982300000|2022-05-19 17:45:00|20456.1|20448.1|20414.1|20406.1|20466.6|20458.6|20411.1|20403.1|76
1652982600000|2022-05-19 17:50:00|20413.1|20405.1|20464.6|20456.6|20467.6|20459.6|20409.6|20401.6|82
1652982900000|2022-05-19 17:55:00|20465.1|20457.1|20506.1|20498.1|20511.6|20503.6|20465.1|20457.1|185
1652983200000|2022-05-19 18:00:00|20506.6|20498.6|20484.1|20476.1|20507.6|20499.6|20474.1|20466.1|64
1652983500000|2022-05-19 18:05:00|20484.6|20476.6|20480.1|20472.1|20485.6|20477.6|20461.6|20453.6|43
1652983800000|2022-05-19 18:10:00|20480.6|20472.6|20479.6|20471.6|20497.1|20489.1|20465.6|20457.6|42
1652984100000|2022-05-19 18:15:00|20479.1|20471.1|20460.1|20452.1|20492.6|20484.6|20459.1|20451.1|53
1652984400000|2022-05-19 18:20:00|20460.6|20452.6|20474.6|20466.6|20483.1|20475.1|20448.6|20440.6|27
1652984700000|2022-05-19 18:25:00|20475.1|20467.1|20468.6|20460.6|20480.6|20472.6|20458.6|20450.6|39
1652985000000|2022-05-19 18:30:00|20467.6|20459.6|20472.6|20464.6|20481.1|20473.1|20458.6|20450.6|27
1652985300000|2022-05-19 18:35:00|20472.1|20464.1|20497.6|20489.6|20512.1|20504.1|20461.6|20453.6|117
1652985600000|2022-05-19 18:40:00|20497.1|20489.1|20488.6|20480.6|20497.1|20489.1|20456.6|20448.6|73
1652985900000|2022-05-19 18:45:00|20487.6|20479.6|20507.6|20499.6|20507.6|20499.6|20475.6|20467.6|56
1652986200000|2022-05-19 18:50:00|20508.6|20500.6|20509.6|20501.6|20514.1|20506.1|20495.6|20487.6|148
1652986500000|2022-05-19 18:55:00|20509.1|20501.1|20503.2|20473.2|20510.6|20502.6|20472.6|20464.6|140
1652986800000|2022-05-19 19:00:00|20503.5|20473.5|20521.7|20491.7|20541.5|20511.5|20493.1|20463.1|0
1652987100000|2022-05-19 19:05:00|20521.6|20491.6|20499.4|20469.4|20542.6|20512.6|20499.2|20469.2|0
1652987400000|2022-05-19 19:10:00|20499.2|20469.2|20490.3|20460.3|20507.9|20477.9|20479.2|20449.2|0
1652987700000|2022-05-19 19:15:00|20490|20460|20456.3|20426.3|20491.6|20461.6|20452.7|20422.7|0
1652988000000|2022-05-19 19:20:00|20456.6|20426.6|20404.4|20374.4|20457|20427|20404|20374|0
1652988300000|2022-05-19 19:25:00|20404.3|20374.3|20392.7|20362.7|20423.1|20393.1|20392.2|20362.2|0
1652988600000|2022-05-19 19:30:00|20391.9|20361.9|20398.4|20368.4|20414.3|20384.3|20390.3|20360.3|0
1652988900000|2022-05-19 19:35:00|20398.5|20368.5|20404.2|20374.2|20414.1|20384.1|20389.5|20359.5|0
1652989200000|2022-05-19 19:40:00|20404.4|20374.4|20471.1|20441.1|20472.1|20442.1|20402.6|20372.6|0
1652989500000|2022-05-19 19:45:00|20470.9|20440.9|20468|20438|20486.7|20456.7|20455.7|20425.7|0
1652989800000|2022-05-19 19:50:00|20472.8|20442.8|20451.3|20421.3|20479.7|20449.7|20437.6|20407.6|0
1652990100000|2022-05-19 19:55:00|20451|20421|20427.3|20397.3|20469.4|20439.4|20423.2|20393.2|0
1652990400000|2022-05-19 20:00:00|20425.4|20395.4|20411|20381|20425.8|20395.8|20391.9|20361.9|0
1652990700000|2022-05-19 20:05:00|20411.9|20381.9|20410.8|20380.8|20422.7|20392.7|20405.6|20375.6|0
1652991000000|2022-05-19 20:10:00|20410.9|20380.9|20427.9|20397.9|20427.9|20397.9|20409.9|20379.9|0
1652991300000|2022-05-19 20:15:00|20426.9|20396.9|20426.8|20396.8|20431.1|20401.1|20417.2|20387.2|0
1652991600000|2022-05-19 20:20:00|20424.9|20394.9|20421.5|20391.5|20426.8|20396.8|20419.4|20389.4|0
1652991900000|2022-05-19 20:25:00|20422.4|20392.4|20427.4|20397.4|20427.4|20397.4|20413|20383|0
1652992200000|2022-05-19 20:30:00|20426.9|20396.9|20421.5|20391.5|20432.2|20402.2|20419.4|20389.4|0
1652992500000|2022-05-19 20:35:00|20421|20391|20421.4|20391.4|20424.6|20394.6|20418.3|20388.3|0
1652992800000|2022-05-19 20:40:00|20420.5|20390.5|20425|20395|20427.1|20397.1|20417.2|20387.2|0
1652993100000|2022-05-19 20:45:00|20424.1|20394.1|20437.1|20407.1|20439.8|20409.8|20422.2|20392.2|0
1652993400000|2022-05-19 20:50:00|20437.6|20407.6|20445.2|20415.2|20446.2|20416.2|20432.9|20402.9|0
1652993700000|2022-05-19 20:55:00|20444.2|20414.2|20433.9|20403.9|20446.2|20416.2|20429.8|20399.8|0
1652994000000|2022-05-19 21:00:00|20433.3|20403.3|20428.5|20398.5|20433.9|20403.9|20426.9|20396.9|0
1652994300000|2022-05-19 21:05:00|20428.4|20398.4|20428.2|20398.2|20428.4|20398.4|20427.9|20397.9|0
1652994600000|2022-05-19 21:10:00|20430.8|20400.8|20429.6|20399.6|20431.4|20401.4|20427.8|20397.8|0
1652994900000|2022-05-19 21:15:00|20429.7|20399.7|20430.4|20400.4|20430.7|20400.7|20429|20399|0
1652995200000|2022-05-19 21:20:00|20429.8|20399.8|20430.5|20400.5|20431.8|20401.8|20429.8|20399.8|0
1652995500000|2022-05-19 21:25:00|20430.4|20400.4|20430.1|20400.1|20430.9|20400.9|20430.1|20400.1|0
1652995800000|2022-05-19 21:30:00|20429.9|20399.9|20429.9|20399.9|20430.1|20400.1|20429.9|20399.9|0
1652996100000|2022-05-19 21:35:00|20430.2|20400.2|20429.8|20399.8|20430.5|20400.5|20429.2|20399.2|0
1652996400000|2022-05-19 21:40:00|20429.7|20399.7|20432|20402|20432.4|20402.4|20429.6|20399.6|0
1652996700000|2022-05-19 21:45:00|20431.8|20401.8|20431.1|20401.1|20431.8|20401.8|20431.1|20401.1|0
1652997000000|2022-05-19 21:50:00|20431.7|20401.7|20430|20400|20431.7|20401.7|20429.4|20399.4|0
1652997300000|2022-05-19 21:55:00|20430.1|20400.1|20429.4|20399.4|20430.2|20400.2|20429.4|20399.4|0
1652997600000|2022-05-19 22:00:00|20433.4|20403.4|20448.4|20418.4|20451.6|20421.6|20430.7|20400.7|0
1652997900000|2022-05-19 22:05:00|20447.9|20417.9|20459.1|20429.1|20464.6|20434.6|20447.8|20417.8|0
1652998200000|2022-05-19 22:10:00|20459.5|20429.5|20461.3|20431.3|20462.4|20432.4|20458.6|20428.6|0
1652998500000|2022-05-19 22:15:00|20461.8|20431.8|20464.6|20434.6|20466.7|20436.7|20447.5|20417.5|0
1652998800000|2022-05-19 22:20:00|20465|20435|20464.6|20434.6|20467.8|20437.8|20459.2|20429.2|0
1652999100000|2022-05-19 22:25:00|20464.1|20434.1|20460.1|20430.1|20469.6|20439.6|20459|20429|0
1652999400000|2022-05-19 22:30:00|20461|20431|20456.2|20426.2|20464.3|20434.3|20445.5|20415.5|0
1652999700000|2022-05-19 22:35:00|20455.3|20425.3|20447.4|20417.4|20457.3|20427.3|20445.3|20415.3|0
1653000000000|2022-05-19 22:40:00|20446.9|20416.9|20446|20416|20449.2|20419.2|20443.3|20413.3|0
1653000300000|2022-05-19 22:45:00|20446.2|20416.2|20447.2|20417.2|20447.2|20417.2|20442.4|20412.4|0
1653000600000|2022-05-19 22:50:00|20446.7|20416.7|20451.4|20421.4|20452.5|20422.5|20446.2|20416.2|0
1653000900000|2022-05-19 22:55:00|20452.4|20422.4|20450.1|20420.1|20453.3|20423.3|20442.6|20412.6|0
1653001200000|2022-05-19 23:00:00|20451.1|20421.1|20457.9|20427.9|20458.5|20428.5|20447.8|20417.8|0
1653001500000|2022-05-19 23:05:00|20457.5|20427.5|20448.9|20418.9|20458.5|20428.5|20448.9|20418.9|0
1653001800000|2022-05-19 23:10:00|20449.4|20419.4|20440.4|20410.4|20452.6|20422.6|20437.2|20407.2|0
1653002100000|2022-05-19 23:15:00|20439.9|20409.9|20441.3|20411.3|20441.5|20411.5|20435.1|20405.1|0
1653002400000|2022-05-19 23:20:00|20442.2|20412.2|20442.5|20412.5|20444.5|20414.5|20437|20407|0
1653002700000|2022-05-19 23:25:00|20443.4|20413.4|20455.3|20425.3|20460.1|20430.1|20441.4|20411.4|0
1653003000000|2022-05-19 23:30:00|20455.8|20425.8|20458.5|20428.5|20460.6|20430.6|20453.7|20423.7|0
1653003300000|2022-05-19 23:35:00|20459|20429|20460.6|20430.6|20463.8|20433.8|20457.4|20427.4|0
1653003600000|2022-05-19 23:40:00|20461.6|20431.6|20465.1|20435.1|20469.3|20439.3|20459.7|20429.7|0
1653003900000|2022-05-19 23:45:00|20466.1|20436.1|20488.5|20458.5|20488.5|20458.5|20464.1|20434.1|0
1653004200000|2022-05-19 23:50:00|20487.6|20457.6|20487.7|20457.7|20493.9|20463.9|20481.1|20451.1|0
1653004500000|2022-05-19 23:55:00|20487.2|20457.2|20482.5|20452.5|20488.2|20458.2|20480.6|20450.6|0
1653004800000|2022-05-20 00:00:00|20484.4|20454.4|20494.5|20464.5|20499.2|20469.2|20482.5|20452.5|0
1653005100000|2022-05-20 00:05:00|20493.6|20463.6|20512.1|20482.1|20519.9|20489.9|20487.6|20457.6|0
1653005400000|2022-05-20 00:10:00|20513.1|20483.1|20520.5|20490.5|20524.8|20494.8|20511.1|20481.1|0
1653005700000|2022-05-20 00:15:00|20521.5|20491.5|20515.2|20485.2|20534.1|20504.1|20515.2|20485.2|0
1653006000000|2022-05-20 00:20:00|20514.7|20484.7|20518.5|20488.5|20521.8|20491.8|20512.7|20482.7|0
1653006300000|2022-05-20 00:25:00|20518.2|20488.2|20524.3|20494.3|20524.9|20494.9|20514.5|20484.5|0
1653006600000|2022-05-20 00:30:00|20525.2|20495.2|20535.8|20505.8|20535.8|20505.8|20525.2|20495.2|0
1653006900000|2022-05-20 00:35:00|20534.9|20504.9|20537.5|20507.5|20544.9|20514.9|20529.8|20499.8|0
1653007200000|2022-05-20 00:40:00|20537.9|20507.9|20535.2|20505.2|20543.4|20513.4|20529.2|20499.2|0
1653007500000|2022-05-20 00:45:00|20536.1|20506.1|20531.8|20501.8|20539.5|20509.5|20528.7|20498.7|0
1653007800000|2022-05-20 00:50:00|20531.6|20501.6|20518.4|20488.4|20532.1|20502.1|20512.9|20482.9|0
1653008100000|2022-05-20 00:55:00|20518.2|20488.2|20517.5|20487.5|20524.9|20494.9|20510.1|20480.1|0
1653008400000|2022-05-20 01:00:00|20516.5|20486.5|20517.2|20487.2|20519.6|20489.6|20512|20482|0
1653008700000|2022-05-20 01:05:00|20518.2|20488.2|20505.4|20475.4|20521.5|20491.5|20499.2|20469.2|0
1653009000000|2022-05-20 01:10:00|20504.9|20474.9|20485.9|20455.9|20510.2|20480.2|20485.9|20455.9|0
1653009300000|2022-05-20 01:15:00|20487.3|20457.3|20500.6|20495.6|20527.1|20522.1|20431.1|20426.1|2784
1653009600000|2022-05-20 01:20:00|20500.1|20495.1|20529.1|20524.1|20559.1|20554.1|20482.1|20477.1|1965
1653009900000|2022-05-20 01:25:00|20530.1|20525.1|20527.6|20522.6|20557.6|20552.6|20522.6|20517.6|1152
1653010200000|2022-05-20 01:30:00|20527.1|20522.1|20528.1|20523.1|20533.6|20528.6|20478.1|20473.1|5303
1653010500000|2022-05-20 01:35:00|20530.6|20525.6|20515.6|20510.6|20552.6|20547.6|20489.6|20484.6|3087
1653010800000|2022-05-20 01:40:00|20516.6|20511.6|20581.6|20576.6|20595.1|20590.1|20512.1|20507.1|4541
1653011100000|2022-05-20 01:45:00|20578.6|20573.6|20574.1|20569.1|20592.6|20587.6|20541.1|20536.1|2315
1653011400000|2022-05-20 01:50:00|20574.6|20569.6|20581.1|20576.1|20612.6|20607.6|20562.6|20557.6|2334
1653011700000|2022-05-20 01:55:00|20582.1|20577.1|20567.6|20562.6|20604.6|20599.6|20566.6|20561.6|1472
1653012000000|2022-05-20 02:00:00|20568.1|20563.1|20522.6|20517.6|20576.1|20571.1|20512.6|20507.6|2221
1653012300000|2022-05-20 02:05:00|20522.1|20517.1|20457.6|20452.6|20550.6|20545.6|20457.6|20452.6|2241
1653012600000|2022-05-20 02:10:00|20459.6|20454.6|20408.6|20403.6|20461.6|20456.6|20407.1|20402.1|3415
1653012900000|2022-05-20 02:15:00|20409.1|20404.1|20447.6|20442.6|20463.1|20458.1|20399.6|20394.6|2222
1653013200000|2022-05-20 02:20:00|20448.1|20443.1|20460.6|20455.6|20472.6|20467.6|20445.6|20440.6|1116
1653013500000|2022-05-20 02:25:00|20461.1|20456.1|20497.1|20492.1|20503.1|20498.1|20457.1|20452.1|1211
1653013800000|2022-05-20 02:30:00|20496.6|20491.6|20461.6|20456.6|20504.1|20499.1|20441.1|20436.1|1494
1653014100000|2022-05-20 02:35:00|20462.6|20457.6|20461.6|20456.6|20477.6|20472.6|20431.1|20426.1|1228
1653014400000|2022-05-20 02:40:00|20461.1|20456.1|20475.1|20470.1|20480.6|20475.6|20435.6|20430.6|812
1653014700000|2022-05-20 02:45:00|20479.6|20474.6|20528.6|20523.6|20531.6|20526.6|20475.1|20470.1|1628
1653015000000|2022-05-20 02:50:00|20524.6|20519.6|20528.6|20523.6|20540.6|20535.6|20507.6|20502.6|1207
1653015300000|2022-05-20 02:55:00|20527.6|20522.6|20532.6|20527.6|20535.6|20530.6|20507.1|20502.1|718
1653015600000|2022-05-20 03:00:00|20533.1|20528.1|20509.1|20504.1|20534.6|20529.6|20501.6|20496.6|828
1653015900000|2022-05-20 03:05:00|20508.6|20503.6|20505.6|20500.6|20522.1|20517.1|20493.6|20488.6|696
1653016200000|2022-05-20 03:10:00|20505.1|20500.1|20466.6|20461.6|20511.6|20506.6|20450.6|20445.6|932
1653016500000|2022-05-20 03:15:00|20466.1|20461.1|20489.6|20484.6|20497.6|20492.6|20465.1|20460.1|813
1653016800000|2022-05-20 03:20:00|20490.1|20485.1|20506.6|20501.6|20510.6|20505.6|20481.1|20476.1|648
1653017100000|2022-05-20 03:25:00|20506.1|20501.1|20511.1|20506.1|20525.6|20520.6|20504.1|20499.1|702
1653017400000|2022-05-20 03:30:00|20511.6|20506.6|20508.1|20503.1|20517.6|20512.6|20499.1|20494.1|376
1653017700000|2022-05-20 03:35:00|20507.6|20502.6|20529.6|20524.6|20530.6|20525.6|20497.6|20492.6|603
1653018000000|2022-05-20 03:40:00|20530.1|20525.1|20517.1|20512.1|20531.6|20526.6|20504.6|20499.6|410
1653018300000|2022-05-20 03:45:00|20516.6|20511.6|20514.1|20509.1|20520.6|20515.6|20507.6|20502.6|302
1653018600000|2022-05-20 03:50:00|20513.6|20508.6|20507.6|20502.6|20514.1|20509.1|20494.6|20489.6|479
1653018900000|2022-05-20 03:55:00|20508.1|20503.1|20505.1|20500.1|20510.6|20505.6|20492.6|20487.6|406
1653019200000|2022-05-20 04:00:00|20506.2|20476.2|20515.4|20485.4|20516.8|20486.8|20501.3|20471.3|0
1653019500000|2022-05-20 04:05:00|20516.4|20486.4|20525.6|20495.6|20528.7|20498.7|20515.7|20485.7|0
1653019800000|2022-05-20 04:10:00|20526.1|20496.1|20536.1|20506.1|20545.8|20515.8|20525.4|20495.4|0
1653020100000|2022-05-20 04:15:00|20535.6|20505.6|20543.7|20513.7|20544.6|20514.6|20534.2|20504.2|0
1653020400000|2022-05-20 04:20:00|20543.2|20513.2|20548|20518|20548.9|20518.9|20536|20506|0
1653020700000|2022-05-20 04:25:00|20548.9|20518.9|20555.1|20525.1|20559.7|20529.7|20548.4|20518.4|0
1653021000000|2022-05-20 04:30:00|20554.1|20524.1|20545.4|20515.4|20554.1|20524.1|20543.5|20513.5|0
1653021300000|2022-05-20 04:35:00|20545.8|20515.8|20545.5|20515.5|20549.2|20519.2|20542.6|20512.6|0
1653021600000|2022-05-20 04:40:00|20545.9|20515.9|20546.4|20516.4|20547.9|20517.9|20541.9|20511.9|0
1653021900000|2022-05-20 04:45:00|20546.9|20516.9|20540.9|20510.9|20550.7|20520.7|20540.9|20510.9|0
1653022200000|2022-05-20 04:50:00|20541.4|20511.4|20544.3|20514.3|20544.3|20514.3|20540|20510|0
1653022500000|2022-05-20 04:55:00|20544|20514|20546.7|20516.7|20547.6|20517.6|20541.4|20511.4|0
1653022800000|2022-05-20 05:00:00|20551|20521|20519.6|20514.6|20580.6|20575.6|20509.1|20504.1|2594
1653023100000|2022-05-20 05:05:00|20521.1|20516.1|20533.1|20528.1|20548.6|20543.6|20517.1|20512.1|1041
1653023400000|2022-05-20 05:10:00|20533.6|20528.6|20551.1|20546.1|20561.1|20556.1|20529.1|20524.1|912
1653023700000|2022-05-20 05:15:00|20551.6|20546.6|20549.6|20544.6|20552.6|20547.6|20522.1|20517.1|914
1653024000000|2022-05-20 05:20:00|20549.1|20544.1|20545.6|20540.6|20571.6|20566.6|20541.1|20536.1|1033
1653024300000|2022-05-20 05:25:00|20546.1|20541.1|20562.6|20557.6|20567.1|20562.1|20524.1|20519.1|794
1653024600000|2022-05-20 05:30:00|20563.1|20558.1|20567.1|20562.1|20587.6|20582.6|20556.1|20551.1|1459
1653024900000|2022-05-20 05:35:00|20567.6|20562.6|20596.6|20591.6|20604.1|20599.1|20555.6|20550.6|1102
1653025200000|2022-05-20 05:40:00|20597.1|20592.1|20574.1|20569.1|20599.1|20594.1|20556.6|20551.6|1042
1653025500000|2022-05-20 05:45:00|20574.6|20569.6|20581.1|20576.1|20581.6|20576.6|20560.6|20555.6|614
1653025800000|2022-05-20 05:50:00|20582.6|20577.6|20588.6|20583.6|20596.6|20591.6|20558.1|20553.1|914
1653026100000|2022-05-20 05:55:00|20587.6|20582.6|20556.6|20551.6|20594.6|20589.6|20556.6|20551.6|810
1653026400000|2022-05-20 06:00:00|20555.6|20550.6|20567.6|20562.6|20579.6|20574.6|20530.6|20525.6|1263
1653026700000|2022-05-20 06:05:00|20567.1|20562.1|20587.1|20582.1|20589.6|20584.6|20560.1|20555.1|655
1653027000000|2022-05-20 06:10:00|20587.6|20582.6|20635.6|20630.6|20684.1|20679.1|20586.1|20581.1|4767
1653027300000|2022-05-20 06:15:00|20636.6|20631.6|20635.1|20630.1|20661.1|20656.1|20630.1|20625.1|1314
1653027600000|2022-05-20 06:20:00|20634.6|20629.6|20651.1|20646.1|20651.1|20646.1|20621.1|20616.1|964
1653027900000|2022-05-20 06:25:00|20650.1|20645.1|20626.6|20621.6|20651.1|20646.1|20612.6|20607.6|808
1653028200000|2022-05-20 06:30:00|20627.6|20622.6|20662.6|20657.6|20664.1|20659.1|20619.6|20614.6|1065
1653028500000|2022-05-20 06:35:00|20662.1|20657.1|20658.6|20653.6|20672.1|20667.1|20651.6|20646.6|1127
1653028800000|2022-05-20 06:40:00|20657.6|20652.6|20714.6|20709.6|20716.1|20711.1|20646.6|20641.6|1999
1653029100000|2022-05-20 06:45:00|20715.6|20710.6|20689.6|20684.6|20718.6|20713.6|20677.1|20672.1|1321
1653029400000|2022-05-20 06:50:00|20686.6|20681.6|20687.6|20682.6|20701.1|20696.1|20661.6|20656.6|1007
1653029700000|2022-05-20 06:55:00|20688.1|20683.1|20708.1|20703.1|20721.6|20716.6|20683.6|20678.6|1064
1653030000000|2022-05-20 07:00:00|20704.6|20699.6|20702.6|20697.6|20729.1|20724.1|20689.6|20684.6|2239
1653030300000|2022-05-20 07:05:00|20702.1|20697.1|20707.6|20702.6|20719.1|20714.1|20693.1|20688.1|1352
1653030600000|2022-05-20 07:10:00|20708.1|20703.1|20710.1|20705.1|20720.6|20715.6|20702.6|20697.6|1814
1653030900000|2022-05-20 07:15:00|20710.6|20705.6|20668.6|20663.6|20713.6|20708.6|20668.1|20663.1|1452
1653031200000|2022-05-20 07:20:00|20667.6|20662.6|20652.1|20647.1|20673.6|20668.6|20647.1|20642.1|1298
1653031500000|2022-05-20 07:25:00|20652.6|20647.6|20684.6|20679.6|20684.6|20679.6|20630.1|20625.1|1498
1653031800000|2022-05-20 07:30:00|20683.6|20678.6|20706.1|20701.1|20711.6|20706.6|20669.6|20664.6|1694
1653032100000|2022-05-20 07:35:00|20706.6|20701.6|20727.1|20722.1|20741.6|20736.6|20704.6|20699.6|1797
1653032400000|2022-05-20 07:40:00|20726.6|20721.6|20735.6|20730.6|20741.1|20736.1|20711.1|20706.1|1444
1653032700000|2022-05-20 07:45:00|20736.1|20731.1|20775.6|20770.6|20777.6|20772.6|20728.6|20723.6|2856
1653033000000|2022-05-20 07:50:00|20776.1|20771.1|20796.6|20791.6|20822.1|20817.1|20770.6|20765.6|3315
1653033300000|2022-05-20 07:55:00|20794.6|20789.6|20752.1|20747.1|20797.6|20792.6|20752.1|20747.1|2887
1653033600000|2022-05-20 08:00:00|20744|20739|20733.5|20728.5|20752.5|20747.5|20724.5|20719.5|2242
1653033900000|2022-05-20 08:05:00|20734|20729|20699|20694|20737.5|20732.5|20698|20693|1818
1653034200000|2022-05-20 08:10:00|20700.5|20695.5|20679|20674|20720|20715|20677|20672|1272
1653034500000|2022-05-20 08:15:00|20679.5|20674.5|20675.5|20670.5|20681|20676|20659|20654|847
1653034800000|2022-05-20 08:20:00|20674|20669|20683|20678|20685|20680|20660|20655|524
1653035100000|2022-05-20 08:25:00|20682.5|20677.5|20682.5|20677.5|20690.5|20685.5|20672|20667|1181
1653035400000|2022-05-20 08:30:00|20693.9|20663.9|20717.6|20687.6|20719.7|20689.7|20692.8|20662.8|2
1653035700000|2022-05-20 08:35:00|20718.5|20688.5|20710.7|20680.7|20719.5|20689.5|20701.2|20671.2|0
1653036000000|2022-05-20 08:40:00|20711.6|20681.6|20724|20694|20725.2|20695.2|20707.8|20677.8|0
1653036300000|2022-05-20 08:45:00|20723.1|20693.1|20708.7|20678.7|20730.3|20700.3|20708.7|20678.7|0
1653036600000|2022-05-20 08:50:00|20707.7|20677.7|20710.1|20680.1|20711.7|20681.7|20703.8|20673.8|0
1653036900000|2022-05-20 08:55:00|20709.6|20679.6|20707.4|20677.4|20710.7|20680.7|20701.6|20671.6|0
1653037200000|2022-05-20 09:00:00|20706.4|20676.4|20716.9|20686.9|20719.3|20689.3|20698.1|20668.1|0
1653037500000|2022-05-20 09:05:00|20716.4|20686.4|20726.7|20696.7|20728.6|20698.6|20712.9|20682.9|0
1653037800000|2022-05-20 09:10:00|20726.2|20696.2|20735.6|20705.6|20738.1|20708.1|20718.7|20688.7|0
1653038100000|2022-05-20 09:15:00|20713.5|20705.5|20732.5|20724.5|20749|20741|20713.5|20705.5|380
1653038400000|2022-05-20 09:20:00|20732|20724|20734.5|20726.5|20749.5|20741.5|20730|20722|180
1653038700000|2022-05-20 09:25:00|20735|20727|20762.5|20754.5|20763.5|20755.5|20734.5|20726.5|609
1653039000000|2022-05-20 09:30:00|20762|20754|20747|20739|20766|20758|20742.5|20734.5|178
1653039300000|2022-05-20 09:35:00|20746|20738|20741|20733|20746|20738|20726.5|20718.5|145
1653039600000|2022-05-20 09:40:00|20740.5|20732.5|20731|20723|20749|20741|20724.5|20716.5|107
1653039900000|2022-05-20 09:45:00|20730.5|20722.5|20736.5|20728.5|20737.5|20729.5|20723.5|20715.5|87
1653040200000|2022-05-20 09:50:00|20737|20729|20753|20745|20754|20746|20732.5|20724.5|138
1653040500000|2022-05-20 09:55:00|20752.5|20744.5|20758.5|20750.5|20761.5|20753.5|20745.5|20737.5|88
1653040800000|2022-05-20 10:00:00|20759|20751|20751.5|20743.5|20759.5|20751.5|20744.5|20736.5|80
1653041100000|2022-05-20 10:05:00|20751|20743|20763.5|20755.5|20767|20759|20744|20736|165
1653041400000|2022-05-20 10:10:00|20763|20755|20762|20754|20763|20755|20751.5|20743.5|68
1653041700000|2022-05-20 10:15:00|20761.5|20753.5|20751.5|20743.5|20762|20754|20742.5|20734.5|106
1653042000000|2022-05-20 10:20:00|20751|20743|20752|20744|20755|20747|20743.5|20735.5|59
1653042300000|2022-05-20 10:25:00|20751.5|20743.5|20757|20749|20761.5|20753.5|20748|20740|64
1653042600000|2022-05-20 10:30:00|20756.5|20748.5|20749.5|20741.5|20758|20750|20749|20741|42
1653042900000|2022-05-20 10:35:00|20749|20741|20746.5|20738.5|20750|20742|20740|20732|40
1653043200000|2022-05-20 10:40:00|20746|20738|20739|20731|20749.5|20741.5|20734.5|20726.5|75
1653043500000|2022-05-20 10:45:00|20739.5|20731.5|20741.5|20733.5|20749.5|20741.5|20734.5|20726.5|53
1653043800000|2022-05-20 10:50:00|20741|20733|20733|20725|20741|20733|20731|20723|68
1653044100000|2022-05-20 10:55:00|20733.5|20725.5|20752.5|20744.5|20752.5|20744.5|20732.5|20724.5|52
1653044400000|2022-05-20 11:00:00|20753|20745|20742|20734|20753|20745|20736.5|20728.5|65
1653044700000|2022-05-20 11:05:00|20741.5|20733.5|20720.5|20712.5|20742|20734|20719.5|20711.5|106
1653045000000|2022-05-20 11:10:00|20721|20713|20714|20706|20722|20714|20710.5|20702.5|108
1653045300000|2022-05-20 11:15:00|20714.5|20706.5|20718.5|20710.5|20724.5|20716.5|20714.5|20706.5|105
1653045600000|2022-05-20 11:20:00|20719|20711|20720.5|20712.5|20725.5|20717.5|20717.5|20709.5|50
1653045900000|2022-05-20 11:25:00|20720|20712|20713|20705|20721.5|20713.5|20711.5|20703.5|37
1653046200000|2022-05-20 11:30:00|20712.5|20704.5|20719|20711|20721.5|20713.5|20708.5|20700.5|53
1653046500000|2022-05-20 11:35:00|20719.5|20711.5|20711.5|20703.5|20721.5|20713.5|20711.5|20703.5|42
1653046800000|2022-05-20 11:40:00|20710|20702|20709|20701|20717.5|20709.5|20703.5|20695.5|88
1653047100000|2022-05-20 11:45:00|20708.5|20700.5|20720|20712|20722.5|20714.5|20707.5|20699.5|92
1653047400000|2022-05-20 11:50:00|20721|20713|20733|20725|20736|20728|20716.5|20708.5|136
1653047700000|2022-05-20 11:55:00|20733.5|20725.5|20715.5|20707.5|20737|20729|20714.5|20706.5|54
1653048000000|2022-05-20 12:00:00|20716|20708|20713|20705|20723|20715|20707.5|20699.5|66
1653048300000|2022-05-20 12:05:00|20713.5|20705.5|20711.5|20703.5|20722|20714|20708.5|20700.5|87
1653048600000|2022-05-20 12:10:00|20713|20705|20702.5|20694.5|20721|20713|20702|20694|119
1653048900000|2022-05-20 12:15:00|20702|20694|20703.5|20695.5|20706|20698|20698|20690|66
1653049200000|2022-05-20 12:20:00|20704|20696|20700|20692|20711|20703|20700|20692|46
1653049500000|2022-05-20 12:25:00|20700.5|20692.5|20697.5|20689.5|20704.5|20696.5|20692.5|20684.5|46
1653049800000|2022-05-20 12:30:00|20697|20689|20692.5|20684.5|20697.5|20689.5|20687.5|20679.5|47
1653050100000|2022-05-20 12:35:00|20693|20685|20695.5|20687.5|20698.5|20690.5|20688|20680|39
1653050400000|2022-05-20 12:40:00|20695|20687|20687|20679|20696.5|20688.5|20680.5|20672.5|99
1653050700000|2022-05-20 12:45:00|20688|20680|20670|20662|20690|20682|20665.5|20657.5|121
1653051000000|2022-05-20 12:50:00|20669.5|20661.5|20658.5|20650.5|20675.5|20667.5|20653.5|20645.5|154
1653051300000|2022-05-20 12:55:00|20657.5|20649.5|20664.5|20656.5|20666|20658|20652.5|20644.5|95
1653051600000|2022-05-20 13:00:00|20665.5|20657.5|20679|20671|20682|20674|20660|20652|95
1653051900000|2022-05-20 13:05:00|20680|20672|20673|20665|20684.5|20676.5|20672|20664|97
1653052200000|2022-05-20 13:10:00|20673.5|20665.5|20672|20664|20680|20672|20671|20663|62
1653052500000|2022-05-20 13:15:00|20671.5|20663.5|20684.5|20676.5|20685.5|20677.5|20664|20656|220
1653052800000|2022-05-20 13:20:00|20685|20677|20700|20692|20700|20692|20681.5|20673.5|142
1653053100000|2022-05-20 13:25:00|20699.5|20691.5|20674.5|20666.5|20706.5|20698.5|20674.5|20666.5|188
1653053400000|2022-05-20 13:30:00|20673.5|20665.5|20679|20671|20773|20765|20672|20664|959
1653053700000|2022-05-20 13:35:00|20679.5|20671.5|20676|20668|20681.5|20673.5|20627|20619|527
1653054000000|2022-05-20 13:40:00|20676.5|20668.5|20706|20698|20722.5|20714.5|20662.5|20654.5|296
1653054300000|2022-05-20 13:45:00|20705.5|20697.5|20651|20643|20710|20702|20650|20642|320
1653054600000|2022-05-20 13:50:00|20652|20644|20666|20658|20676|20668|20637.5|20629.5|465
1653054900000|2022-05-20 13:55:00|20668.5|20660.5|20666.5|20658.5|20680|20672|20655|20647|196
1653055200000|2022-05-20 14:00:00|20665.5|20657.5|20651|20643|20675.5|20667.5|20638|20630|219
1653055500000|2022-05-20 14:05:00|20652.5|20644.5|20593|20585|20658.5|20650.5|20588.5|20580.5|443
1653055800000|2022-05-20 14:10:00|20593.5|20585.5|20606.5|20598.5|20607|20599|20576|20568|315
1653056100000|2022-05-20 14:15:00|20607|20599|20626|20618|20627.5|20619.5|20604.5|20596.5|165
1653056400000|2022-05-20 14:20:00|20625.5|20617.5|20621|20613|20631.5|20623.5|20594|20586|265
1653056700000|2022-05-20 14:25:00|20621.5|20613.5|20655|20647|20663|20655|20611|20603|280
1653057000000|2022-05-20 14:30:00|20655.5|20647.5|20633.5|20625.5|20663.5|20655.5|20629.5|20621.5|178
1653057300000|2022-05-20 14:35:00|20633|20625|20622|20614|20638.5|20630.5|20610.5|20602.5|135
1653057600000|2022-05-20 14:40:00|20621.5|20613.5|20627|20619|20635|20627|20614|20606|76
1653057900000|2022-05-20 14:45:00|20626.5|20618.5|20584|20576|20630.5|20622.5|20581|20573|231
1653058200000|2022-05-20 14:50:00|20584.5|20576.5|20541|20533|20589|20581|20537.5|20529.5|380
1653058500000|2022-05-20 14:55:00|20540.5|20532.5|20513|20505|20546|20538|20511|20503|248
1653058800000|2022-05-20 15:00:00|20512.5|20504.5|20519|20511|20528.5|20520.5|20505.5|20497.5|329
1653059100000|2022-05-20 15:05:00|20522|20514|20487|20479|20525|20517|20481|20473|404
1653059400000|2022-05-20 15:10:00|20487.5|20479.5|20475|20467|20488|20480|20454|20446|396
1653059700000|2022-05-20 15:15:00|20475.5|20467.5|20450.5|20442.5|20475.5|20467.5|20442|20434|298
1653060000000|2022-05-20 15:20:00|20451|20443|20451|20443|20466.5|20458.5|20447|20439|217
1653060300000|2022-05-20 15:25:00|20450.5|20442.5|20478|20470|20494.5|20486.5|20444|20436|402
1653060600000|2022-05-20 15:30:00|20478.5|20470.5|20518.5|20510.5|20519.5|20511.5|20476|20468|225
1653060900000|2022-05-20 15:35:00|20517.5|20509.5|20493|20485|20521.5|20513.5|20481.5|20473.5|267
1653061200000|2022-05-20 15:40:00|20495.5|20487.5|20493.5|20485.5|20525|20517|20491.5|20483.5|213
1653061500000|2022-05-20 15:45:00|20493|20485|20522|20514|20522.5|20514.5|20491.5|20483.5|206
1653061800000|2022-05-20 15:50:00|20522.5|20514.5|20505|20497|20534|20526|20499|20491|114
1653062100000|2022-05-20 15:55:00|20505.5|20497.5|20488|20480|20514.5|20506.5|20488|20480|154
1653062400000|2022-05-20 16:00:00|20488.5|20480.5|20457|20449|20494.5|20486.5|20456|20448|190
1653062700000|2022-05-20 16:05:00|20456.5|20448.5|20406|20398|20472|20464|20406|20398|277
1653063000000|2022-05-20 16:10:00|20405.5|20397.5|20422.5|20414.5|20424|20416|20380.5|20372.5|479
1653063300000|2022-05-20 16:15:00|20423|20415|20393|20385|20424|20416|20390|20382|167
1653063600000|2022-05-20 16:20:00|20393.5|20385.5|20412.5|20404.5|20415|20407|20390.5|20382.5|141
1653063900000|2022-05-20 16:25:00|20411.5|20403.5|20398|20390|20413|20405|20384|20376|128
1653064200000|2022-05-20 16:30:00|20397.5|20389.5|20398|20390|20420.5|20412.5|20391|20383|129
1653064500000|2022-05-20 16:35:00|20397.5|20389.5|20367.5|20359.5|20397.5|20389.5|20359|20351|316
1653064800000|2022-05-20 16:40:00|20368|20360|20340|20332|20370|20362|20337.5|20329.5|304
1653065100000|2022-05-20 16:45:00|20339.5|20331.5|20376|20368|20379|20371|20324|20316|395
1653065400000|2022-05-20 16:50:00|20376.5|20368.5|20351.5|20343.5|20380|20372|20342.5|20334.5|145
1653065700000|2022-05-20 16:55:00|20352|20344|20373.5|20365.5|20380|20372|20347.5|20339.5|178
1653066000000|2022-05-20 17:00:00|20374|20366|20355|20347|20376|20368|20337|20329|100
1653066300000|2022-05-20 17:05:00|20357|20349|20335|20327|20369|20361|20328.5|20320.5|79
1653066600000|2022-05-20 17:10:00|20334|20326|20332|20324|20340|20332|20317|20309|142
1653066900000|2022-05-20 17:15:00|20333.5|20325.5|20322|20314|20339.5|20331.5|20319.5|20311.5|94
1653067200000|2022-05-20 17:20:00|20321.5|20313.5|20308.5|20300.5|20321.5|20313.5|20298.5|20290.5|148
1653067500000|2022-05-20 17:25:00|20308|20300|20289.5|20281.5|20310.5|20302.5|20287|20279|282
1653067800000|2022-05-20 17:30:00|20289|20281|20362|20354|20364|20356|20284.5|20276.5|213
1653068100000|2022-05-20 17:35:00|20362.5|20354.5|20364.5|20356.5|20386.5|20378.5|20352|20344|156
1653068400000|2022-05-20 17:40:00|20365|20357|20375.5|20367.5|20379.5|20371.5|20350.5|20342.5|77
1653068700000|2022-05-20 17:45:00|20374.5|20366.5|20378.5|20370.5|20404|20396|20363|20355|160
1653069000000|2022-05-20 17:50:00|20378|20370|20389.5|20381.5|20408|20400|20364.5|20356.5|76
1653069300000|2022-05-20 17:55:00|20390|20382|20398.5|20390.5|20404|20396|20386|20378|156
1653069600000|2022-05-20 18:00:00|20399|20391|20386.5|20378.5|20403|20395|20379.5|20371.5|196
1653069900000|2022-05-20 18:05:00|20387.5|20379.5|20369|20361|20390|20382|20350|20342|163
1653070200000|2022-05-20 18:10:00|20371.5|20363.5|20365|20357|20383.5|20375.5|20361|20353|59
1653070500000|2022-05-20 18:15:00|20365.5|20357.5|20346|20338|20376|20368|20337|20329|138
1653070800000|2022-05-20 18:20:00|20346.5|20338.5|20347.5|20339.5|20364|20356|20333.5|20325.5|68
1653071100000|2022-05-20 18:25:00|20348|20340|20347.5|20339.5|20353.5|20345.5|20340|20332|129
1653071400000|2022-05-20 18:30:00|20348|20340|20318.5|20310.5|20357|20349|20313|20305|121
1653071700000|2022-05-20 18:35:00|20318|20310|20331|20323|20341|20333|20317.5|20309.5|110
1653072000000|2022-05-20 18:40:00|20331.5|20323.5|20363|20355|20364.5|20356.5|20326|20318|234
1653072300000|2022-05-20 18:45:00|20363.5|20355.5|20365.5|20357.5|20375.5|20367.5|20340|20332|195
1653072600000|2022-05-20 18:50:00|20365|20357|20400|20392|20417.5|20409.5|20353|20345|147
1653072900000|2022-05-20 18:55:00|20399.5|20391.5|20394.5|20364.5|20408|20400|20381|20364.3|151
1653073200000|2022-05-20 19:00:00|20394.8|20364.8|20366.9|20336.9|20413.9|20383.9|20355.9|20325.9|0
1653073500000|2022-05-20 19:05:00|20366.6|20336.6|20366.5|20336.5|20379|20349|20353|20323|0
1653073800000|2022-05-20 19:10:00|20366.7|20336.7|20362.5|20332.5|20373.4|20343.4|20348.5|20318.5|0
1653074100000|2022-05-20 19:15:00|20363.1|20333.1|20396.2|20366.2|20400.2|20370.2|20360.1|20330.1|0
1653074400000|2022-05-20 19:20:00|20396.4|20366.4|20425.6|20395.6|20431.3|20401.3|20396|20366|0
1653074700000|2022-05-20 19:25:00|20426.1|20396.1|20513|20483|20513.3|20483.3|20418.2|20388.2|0
1653075000000|2022-05-20 19:30:00|20512.9|20482.9|20550.7|20520.7|20551.9|20521.9|20487.6|20457.6|0
1653075300000|2022-05-20 19:35:00|20550.5|20520.5|20564.7|20534.7|20600.8|20570.8|20529.6|20499.6|0
1653075600000|2022-05-20 19:40:00|20567.2|20537.2|20588.2|20558.2|20624.6|20594.6|20566.3|20536.3|0
1653075900000|2022-05-20 19:45:00|20588.4|20558.4|20586.3|20556.3|20592.3|20562.3|20549.1|20519.1|0
1653076200000|2022-05-20 19:50:00|20589.1|20559.1|20588.4|20558.4|20612.8|20582.8|20563.7|20533.7|0
1653076500000|2022-05-20 19:55:00|20588.9|20558.9|20618.9|20588.9|20637.4|20607.4|20565.7|20535.7|0
1653076800000|2022-05-20 20:00:00|20616|20586|20623.5|20593.5|20645.2|20615.2|20612.7|20582.7|0
1653077100000|2022-05-20 20:05:00|20624.4|20594.4|20598.9|20568.9|20627.8|20597.8|20592.5|20562.5|0
1653077400000|2022-05-20 20:10:00|20599.8|20569.8|20610.2|20580.2|20611.3|20581.3|20585.8|20555.8|0
1653077700000|2022-05-20 20:15:00|20611.2|20581.2|20632.8|20602.8|20636.1|20606.1|20609.5|20579.5|0
1653078000000|2022-05-20 20:20:00|20633.8|20603.8|20622|20592|20636.1|20606.1|20617.6|20587.6|0
1653078300000|2022-05-20 20:25:00|20622.9|20592.9|20612.8|20582.8|20624.6|20594.6|20609.5|20579.5|0
1653078600000|2022-05-20 20:30:00|20612.7|20582.7|20615.1|20585.1|20623.7|20593.7|20612.7|20582.7|0
1653078900000|2022-05-20 20:35:00|20614.6|20584.6|20621.8|20591.8|20624.5|20594.5|20610.6|20580.6|0
1653079200000|2022-05-20 20:40:00|20623.7|20593.7|20636|20606|20636|20606|20623.7|20593.7|0
1653079500000|2022-05-20 20:45:00|20635|20605|20636|20606|20638.2|20608.2|20630.6|20600.6|0
1653079800000|2022-05-20 20:50:00|20635|20605|20622.6|20592.6|20637.1|20607.1|20622.6|20592.6|0
1653080100000|2022-05-20 20:55:00|20621.7|20591.7|20619.4|20589.4|20622.6|20592.6|20614.2|20584.2|0
1653256800000|2022-05-22 22:00:00|20719.9|20689.9|20735.9|20705.9|20743.9|20713.9|20708.8|20678.8|0
1653257100000|2022-05-22 22:05:00|20735.3|20705.3|20762.9|20732.9|20764.7|20734.7|20733.7|20703.7|0
1653257400000|2022-05-22 22:10:00|20763.4|20733.4|20772.2|20742.2|20779.1|20749.1|20762|20732|0
1653257700000|2022-05-22 22:15:00|20771.7|20741.7|20769.5|20739.5|20774.9|20744.9|20760|20730|0
1653258000000|2022-05-22 22:20:00|20770|20740|20757.4|20727.4|20770|20740|20748.2|20718.2|0
1653258300000|2022-05-22 22:25:00|20756.9|20726.9|20750.9|20720.9|20756.9|20726.9|20735.9|20705.9|0
1653258600000|2022-05-22 22:30:00|20751.8|20721.8|20743.1|20713.1|20757.3|20727.3|20739.6|20709.6|0
1653258900000|2022-05-22 22:35:00|20744|20714|20772.8|20742.8|20772.8|20742.8|20742|20712|0
1653259200000|2022-05-22 22:40:00|20773.3|20743.3|20758.4|20728.4|20773.4|20743.4|20758.3|20728.3|0
1653259500000|2022-05-22 22:45:00|20758.3|20728.3|20773.5|20743.5|20782.2|20752.2|20758.3|20728.3|0
1653259800000|2022-05-22 22:50:00|20773|20743|20779.1|20749.1|20786.8|20756.8|20772.9|20742.9|0
1653260100000|2022-05-22 22:55:00|20778.6|20748.6|20778.9|20748.9|20782|20752|20775.2|20745.2|0
1653260400000|2022-05-22 23:00:00|20779.8|20749.8|20778.8|20748.8|20794.2|20764.2|20777.7|20747.7|0
1653260700000|2022-05-22 23:05:00|20778.3|20748.3|20781.2|20751.2|20784.4|20754.4|20773.5|20743.5|0
1653261000000|2022-05-22 23:10:00|20781.7|20751.7|20796.3|20766.3|20799.5|20769.5|20780.2|20750.2|0
1653261300000|2022-05-22 23:15:00|20796.8|20766.8|20785.9|20755.9|20801.7|20771.7|20785.4|20755.4|0
1653261600000|2022-05-22 23:20:00|20786.4|20756.4|20768.5|20738.5|20792.9|20762.9|20766.4|20736.4|0
1653261900000|2022-05-22 23:25:00|20769.4|20739.4|20778.9|20748.9|20787.7|20757.7|20769.4|20739.4|0
1653262200000|2022-05-22 23:30:00|20778.4|20748.4|20765.7|20735.7|20780.1|20750.1|20765.7|20735.7|0
1653262500000|2022-05-22 23:35:00|20766.1|20736.1|20757.1|20727.1|20772.2|20742.2|20757.1|20727.1|0
1653262800000|2022-05-22 23:40:00|20756.6|20726.6|20729.3|20699.3|20757.6|20727.6|20726.6|20696.6|0
1653263100000|2022-05-22 23:45:00|20729.7|20699.7|20739.8|20709.8|20750|20720|20729.3|20699.3|0
1653263400000|2022-05-22 23:50:00|20739.4|20709.4|20737.7|20707.7|20748.3|20718.3|20737.1|20707.1|0
1653263700000|2022-05-22 23:55:00|20738.7|20708.7|20764.8|20734.8|20765.4|20735.4|20738.1|20708.1|0
1653264000000|2022-05-23 00:00:00|20763.4|20733.4|20749.9|20719.9|20767.5|20737.5|20746|20716|0
1653264300000|2022-05-23 00:05:00|20750.4|20720.4|20750.2|20720.2|20758.7|20728.7|20744|20714|0
1653264600000|2022-05-23 00:10:00|20749.7|20719.7|20762.3|20732.3|20768|20738|20741.4|20711.4|0
1653264900000|2022-05-23 00:15:00|20761.8|20731.8|20783.5|20753.5|20787.6|20757.6|20757.1|20727.1|0
1653265200000|2022-05-23 00:20:00|20782.5|20752.5|20782.4|20752.4|20783.7|20753.7|20773.1|20743.1|0
1653265500000|2022-05-23 00:25:00|20781.9|20751.9|20782.1|20752.1|20790.1|20760.1|20779|20749|0
1653265800000|2022-05-23 00:30:00|20782.6|20752.6|20790.3|20760.3|20791.8|20761.8|20780.2|20750.2|0
1653266100000|2022-05-23 00:35:00|20790.4|20760.4|20780.2|20750.2|20794.7|20764.7|20778.7|20748.7|0
1653266400000|2022-05-23 00:40:00|20779.7|20749.7|20792.4|20762.4|20792.5|20762.5|20777.3|20747.3|0
1653266700000|2022-05-23 00:45:00|20792.8|20762.8|20779|20749|20794.8|20764.8|20777.6|20747.6|0
1653267000000|2022-05-23 00:50:00|20779.5|20749.5|20776.4|20746.4|20780.5|20750.5|20772.8|20742.8|0
1653267300000|2022-05-23 00:55:00|20776.8|20746.8|20770.2|20740.2|20780.5|20750.5|20769.7|20739.7|0
1653267600000|2022-05-23 01:00:00|20769.7|20739.7|20770.5|20740.5|20777.9|20747.9|20766.4|20736.4|0
1653267900000|2022-05-23 01:05:00|20771|20741|20765.7|20735.7|20774.9|20744.9|20760.4|20730.4|0
1653268200000|2022-05-23 01:10:00|20765.2|20735.2|20765.3|20735.3|20778.7|20748.7|20761.5|20731.5|0
1653268500000|2022-05-23 01:15:00|20734.5|20729.5|20612|20607|20734.5|20729.5|20599.5|20594.5|2352
1653268800000|2022-05-23 01:20:00|20612.5|20607.5|20630.5|20625.5|20641.5|20636.5|20605.5|20600.5|1171
1653269100000|2022-05-23 01:25:00|20632|20627|20656.5|20651.5|20664|20659|20629|20624|934
1653269400000|2022-05-23 01:30:00|20654.5|20649.5|20573.5|20568.5|20656|20651|20555.5|20550.5|4718
1653269700000|2022-05-23 01:35:00|20569.5|20564.5|20653|20648|20662.5|20657.5|20561.5|20556.5|2598
1653270000000|2022-05-23 01:40:00|20652.5|20647.5|20616.5|20611.5|20655|20650|20586.5|20581.5|2467
1653270300000|2022-05-23 01:45:00|20616|20611|20579.5|20574.5|20618|20613|20560.5|20555.5|2403
1653270600000|2022-05-23 01:50:00|20581|20576|20576|20571|20598.5|20593.5|20555|20550|1623
1653270900000|2022-05-23 01:55:00|20575.5|20570.5|20547|20542|20577.5|20572.5|20539.5|20534.5|1711
1653271200000|2022-05-23 02:00:00|20545.5|20540.5|20481.5|20476.5|20561|20556|20474.5|20469.5|2892
1653271500000|2022-05-23 02:05:00|20480|20475|20438|20433|20488|20483|20425|20420|2642
1653271800000|2022-05-23 02:10:00|20437|20432|20437.5|20432.5|20464|20459|20421.5|20416.5|1892
1653272100000|2022-05-23 02:15:00|20436|20431|20418.9|20413.9|20441.5|20436.5|20403.9|20398.9|1458
1653272400000|2022-05-23 02:20:00|20419.4|20414.4|20443.9|20438.9|20446.9|20441.9|20405.4|20400.4|1308
1653272700000|2022-05-23 02:25:00|20442.9|20437.9|20417.4|20412.4|20454.4|20449.4|20414.9|20409.9|1284
1653273000000|2022-05-23 02:30:00|20416.9|20411.9|20436.9|20431.9|20443.9|20438.9|20387.9|20382.9|1571
1653273300000|2022-05-23 02:35:00|20438.4|20433.4|20445.4|20440.4|20463.4|20458.4|20436.4|20431.4|1221
1653273600000|2022-05-23 02:40:00|20444.9|20439.9|20413.4|20408.4|20450.9|20445.9|20407.4|20402.4|853
1653273900000|2022-05-23 02:45:00|20414.9|20409.9|20440.9|20435.9|20447.4|20442.4|20411.9|20406.9|582
1653274200000|2022-05-23 02:50:00|20441.4|20436.4|20445.9|20440.9|20454.9|20449.9|20432.4|20427.4|586
1653274500000|2022-05-23 02:55:00|20445.4|20440.4|20458.4|20453.4|20458.4|20453.4|20427.4|20422.4|627
1653274800000|2022-05-23 03:00:00|20457.4|20452.4|20510.9|20505.9|20514.4|20509.4|20457.4|20452.4|1704
1653275100000|2022-05-23 03:05:00|20513.4|20508.4|20484.9|20479.9|20515.9|20510.9|20481.4|20476.4|1228
1653275400000|2022-05-23 03:10:00|20485.4|20480.4|20472.4|20467.4|20493.4|20488.4|20464.4|20459.4|799
1653275700000|2022-05-23 03:15:00|20471.9|20466.9|20429.4|20424.4|20480.9|20475.9|20423.4|20418.4|1204
1653276000000|2022-05-23 03:20:00|20428.9|20423.9|20400.4|20395.4|20432.4|20427.4|20381.9|20376.9|1840
1653276300000|2022-05-23 03:25:00|20399.9|20394.9|20401.4|20396.4|20419.4|20414.4|20392.4|20387.4|763
1653276600000|2022-05-23 03:30:00|20402.4|20397.4|20334.9|20329.9|20403.4|20398.4|20334.9|20329.9|2302
1653276900000|2022-05-23 03:35:00|20331.4|20326.4|20305.4|20300.4|20352.4|20347.4|20294.4|20289.4|2593
1653277200000|2022-05-23 03:40:00|20304.9|20299.9|20322.9|20317.9|20344.4|20339.4|20302.4|20297.4|1295
1653277500000|2022-05-23 03:45:00|20323.4|20318.4|20317.9|20312.9|20332.9|20327.9|20314.4|20309.4|631
1653277800000|2022-05-23 03:50:00|20316.4|20311.4|20321.4|20316.4|20325.4|20320.4|20307.4|20302.4|745
1653278100000|2022-05-23 03:55:00|20320.9|20315.9|20323.9|20318.9|20329.9|20324.9|20310.9|20305.9|587
1653278400000|2022-05-23 04:00:00|20332|20302|20341.2|20311.2|20342.5|20312.5|20332|20302|2
1653278700000|2022-05-23 04:05:00|20341.7|20311.7|20344|20314|20344.4|20314.4|20340.8|20310.8|0
1653279000000|2022-05-23 04:10:00|20344.9|20314.9|20366|20336|20369.4|20339.4|20344|20314|0
1653279300000|2022-05-23 04:15:00|20366.5|20336.5|20369.6|20339.6|20372.2|20342.2|20362.2|20332.2|0
1653279600000|2022-05-23 04:20:00|20370.6|20340.6|20367|20337|20371.7|20341.7|20366.1|20336.1|0
1653279900000|2022-05-23 04:25:00|20366.5|20336.5|20363.7|20333.7|20368.3|20338.3|20361|20331|0
1653280200000|2022-05-23 04:30:00|20363.9|20333.9|20375.3|20345.3|20377.3|20347.3|20363.7|20333.7|0
1653280500000|2022-05-23 04:35:00|20376.2|20346.2|20364.3|20334.3|20376.2|20346.2|20364.3|20334.3|0
1653280800000|2022-05-23 04:40:00|20365.2|20335.2|20363.5|20333.5|20366.2|20336.2|20361|20331|0
1653281100000|2022-05-23 04:45:00|20364.4|20334.4|20352|20322|20365.2|20335.2|20352|20322|0
1653281400000|2022-05-23 04:50:00|20351.5|20321.5|20343|20313|20352.9|20322.9|20341.6|20311.6|0
1653281700000|2022-05-23 04:55:00|20343.5|20313.5|20351|20321|20352|20322|20343|20313|0
1653282000000|2022-05-23 05:00:00|20352|20322|20319.4|20314.4|20352|20332.4|20298.4|20293.4|2157
1653282300000|2022-05-23 05:05:00|20318.9|20313.9|20361.9|20356.9|20361.9|20356.9|20305.9|20300.9|1093
1653282600000|2022-05-23 05:10:00|20363.4|20358.4|20342.4|20337.4|20367.4|20362.4|20329.4|20324.4|973
1653282900000|2022-05-23 05:15:00|20341.4|20336.4|20346.9|20341.9|20347.9|20342.9|20313.9|20308.9|891
1653283200000|2022-05-23 05:20:00|20346.4|20341.4|20370.4|20365.4|20376.9|20371.9|20335.4|20330.4|795
1653283500000|2022-05-23 05:25:00|20369.4|20364.4|20383.4|20378.4|20389.4|20384.4|20344.9|20339.9|1134
1653283800000|2022-05-23 05:30:00|20383.9|20378.9|20398.9|20393.9|20402.9|20397.9|20371.9|20366.9|1205
1653284100000|2022-05-23 05:35:00|20397.4|20392.4|20431.4|20426.4|20434.9|20429.9|20393.4|20388.4|981
1653284400000|2022-05-23 05:40:00|20431.9|20426.9|20432.4|20427.4|20442.9|20437.9|20408.4|20403.4|989
1653284700000|2022-05-23 05:45:00|20432.9|20427.9|20533.4|20528.4|20539.9|20534.9|20426.4|20421.4|2779
1653285000000|2022-05-23 05:50:00|20533.9|20528.9|20535.9|20530.9|20546.4|20541.4|20505.4|20500.4|2000
1653285300000|2022-05-23 05:55:00|20534.9|20529.9|20492.9|20487.9|20541.4|20536.4|20489.9|20484.9|1758
1653285600000|2022-05-23 06:00:00|20491.4|20486.4|20488.4|20483.4|20518.4|20513.4|20476.9|20471.9|1453
1653285900000|2022-05-23 06:05:00|20488.9|20483.9|20470.4|20465.4|20492.4|20487.4|20462.4|20457.4|1089
1653286200000|2022-05-23 06:10:00|20469.4|20464.4|20460.9|20455.9|20487.9|20482.9|20455.9|20450.9|868
1653286500000|2022-05-23 06:15:00|20460.4|20455.4|20496.9|20491.9|20504.9|20499.9|20447.9|20442.9|1161
1653286800000|2022-05-23 06:20:00|20496.4|20491.4|20505.9|20500.9|20523.9|20518.9|20494.4|20489.4|908
1653287100000|2022-05-23 06:25:00|20504.4|20499.4|20492.4|20487.4|20514.4|20509.4|20477.4|20472.4|660
1653287400000|2022-05-23 06:30:00|20491.4|20486.4|20461.4|20456.4|20492.9|20487.9|20459.4|20454.4|706
1653287700000|2022-05-23 06:35:00|20460.9|20455.9|20476.4|20471.4|20482.4|20477.4|20443.9|20438.9|898
1653288000000|2022-05-23 06:40:00|20474.9|20469.9|20471.9|20466.9|20481.9|20476.9|20465.4|20460.4|500
1653288300000|2022-05-23 06:45:00|20471.4|20466.4|20462.9|20457.9|20485.4|20480.4|20461.4|20456.4|463
1653288600000|2022-05-23 06:50:00|20462.4|20457.4|20471.4|20466.4|20476.4|20471.4|20447.4|20442.4|570
1653288900000|2022-05-23 06:55:00|20469.4|20464.4|20448.9|20443.9|20472.9|20467.9|20448.9|20443.9|396
1653289200000|2022-05-23 07:00:00|20448.4|20443.4|20432.9|20427.9|20469.9|20464.9|20429.4|20424.4|1077
1653289500000|2022-05-23 07:05:00|20433.4|20428.4|20443.4|20438.4|20444.4|20439.4|20400.9|20395.9|1205
1653289800000|2022-05-23 07:10:00|20442.9|20437.9|20438.9|20433.9|20447.9|20442.9|20420.4|20415.4|1148
1653290100000|2022-05-23 07:15:00|20438.4|20433.4|20454.9|20449.9|20458.9|20453.9|20434.4|20429.4|589
1653290400000|2022-05-23 07:20:00|20454.4|20449.4|20459.9|20454.9|20465.9|20460.9|20433.9|20428.9|620
1653290700000|2022-05-23 07:25:00|20460.4|20455.4|20463.9|20458.9|20467.9|20462.9|20452.9|20447.9|424
1653291000000|2022-05-23 07:30:00|20462.9|20457.9|20448.9|20443.9|20472.4|20467.4|20438.9|20433.9|656
1653291300000|2022-05-23 07:35:00|20448.4|20443.4|20447.9|20442.9|20456.4|20451.4|20441.4|20436.4|552
1653291600000|2022-05-23 07:40:00|20448.4|20443.4|20445.4|20440.4|20449.4|20444.4|20432.9|20427.9|574
1653291900000|2022-05-23 07:45:00|20445.9|20440.9|20482.4|20477.4|20483.9|20478.9|20441.9|20436.9|785
1653292200000|2022-05-23 07:50:00|20480.4|20475.4|20492.4|20487.4|20493.9|20488.9|20472.4|20467.4|724
1653292500000|2022-05-23 07:55:00|20492.9|20487.9|20483.4|20478.4|20507.9|20502.9|20479.9|20474.9|990
1653292800000|2022-05-23 08:00:00|20443.2|20438.2|20443.2|20438.2|20480.7|20475.7|20442.2|20437.2|1605
1653293100000|2022-05-23 08:05:00|20443.7|20438.7|20446.2|20441.2|20454.7|20449.7|20425.2|20420.2|1300
1653293400000|2022-05-23 08:10:00|20447.2|20442.2|20408.7|20403.7|20452.7|20447.7|20403.2|20398.2|881
1653293700000|2022-05-23 08:15:00|20408.2|20403.2|20403.2|20398.2|20424.2|20419.2|20403.2|20398.2|643
1653294000000|2022-05-23 08:20:00|20403.7|20398.7|20445.7|20440.7|20449.2|20444.2|20403.2|20398.2|449
1653294300000|2022-05-23 08:25:00|20446.2|20441.2|20447.7|20442.7|20476.7|20471.7|20439.7|20434.7|1111
1653294600000|2022-05-23 08:30:00|20454.6|20424.6|20427.5|20397.5|20455.6|20425.6|20426.2|20396.2|0
1653294900000|2022-05-23 08:35:00|20427|20397|20410.9|20380.9|20427|20397|20400|20370|0
1653295200000|2022-05-23 08:40:00|20410.4|20380.4|20398.9|20368.9|20425.2|20395.2|20397.5|20367.5|0
1653295500000|2022-05-23 08:45:00|20399.4|20369.4|20404.1|20374.1|20410.8|20380.8|20390.8|20360.8|0
1653295800000|2022-05-23 08:50:00|20403.6|20373.6|20409|20379|20415.1|20385.1|20394.6|20364.6|0
1653296100000|2022-05-23 08:55:00|20409.5|20379.5|20417|20387|20425.8|20395.8|20404.7|20374.7|0
1653296400000|2022-05-23 09:00:00|20417.9|20387.9|20411.2|20381.2|20422.7|20392.7|20397.3|20367.3|0
1653296700000|2022-05-23 09:05:00|20411.6|20381.6|20410.9|20380.9|20420.2|20390.2|20404|20374|0
1653297000000|2022-05-23 09:10:00|20411.4|20381.4|20420.9|20390.9|20432.1|20402.1|20410.9|20380.9|0
1653297300000|2022-05-23 09:15:00|20421.4|20391.4|20464.2|20456.2|20473.2|20465.2|20421.4|20391.4|576
1653297600000|2022-05-23 09:20:00|20464.7|20456.7|20479.2|20471.2|20489.2|20481.2|20464.7|20456.7|304
1653297900000|2022-05-23 09:25:00|20477.2|20469.2|20500.2|20492.2|20500.7|20492.7|20474.2|20466.2|138
1653298200000|2022-05-23 09:30:00|20499.7|20491.7|20501.2|20493.2|20505.7|20497.7|20492.2|20484.2|129
1653298500000|2022-05-23 09:35:00|20500.7|20492.7|20518.2|20510.2|20530.2|20522.2|20498.7|20490.7|309
1653298800000|2022-05-23 09:40:00|20517.7|20509.7|20512.7|20504.7|20527.2|20519.2|20511.2|20503.2|101
1653299100000|2022-05-23 09:45:00|20512.2|20504.2|20488.7|20480.7|20514.7|20506.7|20488.2|20480.2|190
1653299400000|2022-05-23 09:50:00|20488.2|20480.2|20484.7|20476.7|20491.2|20483.2|20480.2|20472.2|107
1653299700000|2022-05-23 09:55:00|20484.2|20476.2|20480.7|20472.7|20485.7|20477.7|20468.2|20460.2|86
1653300000000|2022-05-23 10:00:00|20481.2|20473.2|20472.2|20464.2|20485.7|20477.7|20466.7|20458.7|61
1653300300000|2022-05-23 10:05:00|20472.7|20464.7|20479.7|20471.7|20480.7|20472.7|20466.7|20458.7|46
1653300600000|2022-05-23 10:10:00|20481.2|20473.2|20502.2|20494.2|20503.2|20495.2|20481.2|20473.2|78
1653300900000|2022-05-23 10:15:00|20500.7|20492.7|20479.7|20471.7|20500.7|20492.7|20479.2|20471.2|42
1653301200000|2022-05-23 10:20:00|20480.2|20472.2|20475.7|20467.7|20480.7|20472.7|20469.2|20461.2|46
1653301500000|2022-05-23 10:25:00|20475.2|20467.2|20490.2|20482.2|20490.2|20482.2|20472.2|20464.2|34
1653301800000|2022-05-23 10:30:00|20489.7|20481.7|20507.2|20499.2|20507.2|20499.2|20489.7|20481.7|51
1653302100000|2022-05-23 10:35:00|20506.7|20498.7|20509.2|20501.2|20513.2|20505.2|20502.7|20494.7|68
1653302400000|2022-05-23 10:40:00|20509.7|20501.7|20516.7|20508.7|20517.2|20509.2|20502.2|20494.2|90
1653302700000|2022-05-23 10:45:00|20516.2|20508.2|20539.7|20531.7|20559.2|20551.2|20514.2|20506.2|536
1653303000000|2022-05-23 10:50:00|20540.2|20532.2|20541.2|20533.2|20553.2|20545.2|20534.2|20526.2|178
1653303300000|2022-05-23 10:55:00|20540.7|20532.7|20563.2|20555.2|20564.2|20556.2|20540.7|20532.7|107
1653303600000|2022-05-23 11:00:00|20561.7|20553.7|20570.2|20562.2|20573.2|20565.2|20545.7|20537.7|183
1653303900000|2022-05-23 11:05:00|20571.2|20563.2|20565.7|20557.7|20571.2|20563.2|20556.7|20548.7|89
1653304200000|2022-05-23 11:10:00|20565.2|20557.2|20574.2|20566.2|20578.2|20570.2|20562.2|20554.2|96
1653304500000|2022-05-23 11:15:00|20573.7|20565.7|20565.2|20557.2|20575.7|20567.7|20554.2|20546.2|194
1653304800000|2022-05-23 11:20:00|20565.7|20557.7|20541.2|20533.2|20565.7|20557.7|20538.2|20530.2|76
1653305100000|2022-05-23 11:25:00|20540.7|20532.7|20543.2|20535.2|20552.2|20544.2|20539.2|20531.2|70
1653305400000|2022-05-23 11:30:00|20543.7|20535.7|20536.2|20528.2|20546.7|20538.7|20536.2|20528.2|100
1653305700000|2022-05-23 11:35:00|20535.7|20527.7|20532.2|20524.2|20537.2|20529.2|20523.2|20515.2|90
1653306000000|2022-05-23 11:40:00|20532.7|20524.7|20542.7|20534.7|20544.7|20536.7|20529.2|20521.2|57
1653306300000|2022-05-23 11:45:00|20543.2|20535.2|20523.7|20515.7|20543.7|20535.7|20522.7|20514.7|48
1653306600000|2022-05-23 11:50:00|20524.2|20516.2|20531.2|20523.2|20540.7|20532.7|20522.7|20514.7|33
1653306900000|2022-05-23 11:55:00|20531.7|20523.7|20546.2|20538.2|20546.7|20538.7|20527.7|20519.7|23
1653307200000|2022-05-23 12:00:00|20548.2|20540.2|20556.2|20548.2|20559.7|20551.7|20543.2|20535.2|118
1653307500000|2022-05-23 12:05:00|20556.7|20548.7|20552.7|20544.7|20568.7|20560.7|20552.7|20544.7|66
1653307800000|2022-05-23 12:10:00|20552.2|20544.2|20553.2|20545.2|20558.7|20550.7|20546.2|20538.2|53
1653308100000|2022-05-23 12:15:00|20552.7|20544.7|20561.2|20553.2|20562.2|20554.2|20550.2|20542.2|45
1653308400000|2022-05-23 12:20:00|20561.7|20553.7|20560.2|20552.2|20570.2|20562.2|20558.2|20550.2|44
1653308700000|2022-05-23 12:25:00|20559.7|20551.7|20536.7|20528.7|20560.7|20552.7|20532.2|20524.2|92
1653309000000|2022-05-23 12:30:00|20534.2|20526.2|20519.7|20511.7|20536.2|20528.2|20510.2|20502.2|126
1653309300000|2022-05-23 12:35:00|20518.2|20510.2|20524.2|20516.2|20527.7|20519.7|20516.2|20508.2|72
1653309600000|2022-05-23 12:40:00|20523.7|20515.7|20514.2|20506.2|20527.2|20519.2|20513.7|20505.7|141
1653309900000|2022-05-23 12:45:00|20514.7|20506.7|20507.7|20499.7|20521.2|20513.2|20506.2|20498.2|48
1653310200000|2022-05-23 12:50:00|20508.2|20500.2|20508.2|20500.2|20522.2|20514.2|20508.2|20500.2|56
1653310500000|2022-05-23 12:55:00|20508.7|20500.7|20519.2|20511.2|20519.2|20511.2|20507.2|20499.2|24
1653310800000|2022-05-23 13:00:00|20518.7|20510.7|20519.2|20511.2|20525.2|20517.2|20502.7|20494.7|57
1653311100000|2022-05-23 13:05:00|20520.2|20512.2|20524.2|20516.2|20527.2|20519.2|20516.7|20508.7|44
1653311400000|2022-05-23 13:10:00|20524.7|20516.7|20533.7|20525.7|20536.2|20528.2|20524.7|20516.7|61
1653311700000|2022-05-23 13:15:00|20534.2|20526.2|20521.2|20513.2|20538.2|20530.2|20520.2|20512.2|57
1653312000000|2022-05-23 13:20:00|20520.7|20512.7|20511.7|20503.7|20525.2|20517.2|20505.7|20497.7|111
1653312300000|2022-05-23 13:25:00|20511.2|20503.2|20499.2|20491.2|20513.2|20505.2|20495.2|20487.2|67
1653312600000|2022-05-23 13:30:00|20499.7|20491.7|20484.7|20476.7|20504.2|20496.2|20444.7|20436.7|589
1653312900000|2022-05-23 13:35:00|20485.7|20477.7|20419.2|20411.2|20490.2|20482.2|20411.7|20403.7|444
1653313200000|2022-05-23 13:40:00|20418.2|20410.2|20495.2|20487.2|20499.7|20491.7|20401.2|20393.2|480
1653313500000|2022-05-23 13:45:00|20495.7|20487.7|20506.7|20498.7|20536.2|20528.2|20479.7|20471.7|484
1653313800000|2022-05-23 13:50:00|20507.2|20499.2|20490.2|20482.2|20538.7|20530.7|20484.7|20476.7|491
1653314100000|2022-05-23 13:55:00|20492.2|20484.2|20438.2|20430.2|20500.7|20492.7|20432.2|20424.2|348
1653314400000|2022-05-23 14:00:00|20439.7|20431.7|20398.2|20390.2|20444.2|20436.2|20389.2|20381.2|489
1653314700000|2022-05-23 14:05:00|20397.7|20389.7|20424.7|20416.7|20432.2|20424.2|20394.2|20386.2|416
1653315000000|2022-05-23 14:10:00|20424.2|20416.2|20453.7|20445.7|20458.7|20450.7|20415.2|20407.2|370
1653315300000|2022-05-23 14:15:00|20453.2|20445.2|20473.7|20465.7|20484.7|20476.7|20444.2|20436.2|287
1653315600000|2022-05-23 14:20:00|20472.7|20464.7|20470.7|20462.7|20481.7|20473.7|20451.7|20443.7|279
1653315900000|2022-05-23 14:25:00|20471.2|20463.2|20486.2|20478.2|20486.2|20478.2|20426.2|20418.2|281
1653316200000|2022-05-23 14:30:00|20485.7|20477.7|20498.2|20490.2|20510.7|20502.7|20474.7|20466.7|350
1653316500000|2022-05-23 14:35:00|20497.7|20489.7|20498.2|20490.2|20506.7|20498.7|20485.2|20477.2|191
1653316800000|2022-05-23 14:40:00|20497.2|20489.2|20488.7|20480.7|20511.2|20503.2|20472.7|20464.7|261
1653317100000|2022-05-23 14:45:00|20488.2|20480.2|20493.7|20485.7|20510.7|20502.7|20465.7|20457.7|217
1653317400000|2022-05-23 14:50:00|20492.7|20484.7|20469.2|20461.2|20492.7|20484.7|20448.7|20440.7|239
1653317700000|2022-05-23 14:55:00|20470.2|20462.2|20479.2|20471.2|20482.2|20474.2|20458.7|20450.7|127
1653318000000|2022-05-23 15:00:00|20479.7|20471.7|20511.2|20503.2|20514.7|20506.7|20464.2|20456.2|242
1653318300000|2022-05-23 15:05:00|20508.7|20500.7|20498.2|20490.2|20526.2|20518.2|20493.2|20485.2|245
1653318600000|2022-05-23 15:10:00|20498.7|20490.7|20506.2|20498.2|20508.2|20500.2|20479.7|20471.7|138
1653318900000|2022-05-23 15:15:00|20505.7|20497.7|20498.7|20490.7|20513.2|20505.2|20493.7|20485.7|194
1653319200000|2022-05-23 15:20:00|20499.2|20491.2|20499.7|20491.7|20515.7|20507.7|20492.2|20484.2|207
1653319500000|2022-05-23 15:25:00|20500.7|20492.7|20523.2|20515.2|20524.7|20516.7|20496.2|20488.2|317
1653319800000|2022-05-23 15:30:00|20523.7|20515.7|20563.2|20555.2|20563.7|20555.7|20522.2|20514.2|306
1653320100000|2022-05-23 15:35:00|20562.7|20554.7|20560.2|20552.2|20570.2|20562.2|20552.2|20544.2|216
1653320400000|2022-05-23 15:40:00|20561.7|20553.7|20557.2|20549.2|20568.2|20560.2|20551.2|20543.2|127
1653320700000|2022-05-23 15:45:00|20557.7|20549.7|20540.7|20532.7|20561.7|20553.7|20529.7|20521.7|176
1653321000000|2022-05-23 15:50:00|20540.2|20532.2|20540.7|20532.7|20550.2|20542.2|20535.7|20527.7|124
1653321300000|2022-05-23 15:55:00|20541.2|20533.2|20545.2|20537.2|20557.7|20549.7|20538.7|20530.7|132
1653321600000|2022-05-23 16:00:00|20545.7|20537.7|20564.7|20556.7|20568.7|20560.7|20537.2|20529.2|102
1653321900000|2022-05-23 16:05:00|20564.2|20556.2|20576.2|20568.2|20577.7|20569.7|20552.7|20544.7|120
1653322200000|2022-05-23 16:10:00|20575.7|20567.7|20566.7|20558.7|20578.7|20570.7|20562.2|20554.2|89
1653322500000|2022-05-23 16:15:00|20567.2|20559.2|20557.2|20549.2|20571.7|20563.7|20552.7|20544.7|102
1653322800000|2022-05-23 16:20:00|20556.7|20548.7|20564.7|20556.7|20566.7|20558.7|20555.7|20547.7|207
1653323100000|2022-05-23 16:25:00|20565.2|20557.2|20554.7|20546.7|20571.2|20563.2|20551.7|20543.7|116
1653323400000|2022-05-23 16:30:00|20555.2|20547.2|20542.7|20534.7|20555.7|20547.7|20540.7|20532.7|76
1653323700000|2022-05-23 16:35:00|20542.2|20534.2|20562.7|20554.7|20563.2|20555.2|20541.7|20533.7|54
1653324000000|2022-05-23 16:40:00|20563.2|20555.2|20560.7|20552.7|20565.2|20557.2|20550.2|20542.2|65
1653324300000|2022-05-23 16:45:00|20561.2|20553.2|20535.2|20527.2|20564.7|20556.7|20532.7|20524.7|91
1653324600000|2022-05-23 16:50:00|20535.7|20527.7|20520.7|20512.7|20544.2|20536.2|20520.2|20512.2|79
1653324900000|2022-05-23 16:55:00|20521.2|20513.2|20522.7|20514.7|20524.7|20516.7|20510.2|20502.2|79
1653325200000|2022-05-23 17:00:00|20523.2|20515.2|20503.7|20495.7|20523.2|20515.2|20503.7|20495.7|136
1653325500000|2022-05-23 17:05:00|20503.2|20495.2|20505.7|20497.7|20512.7|20504.7|20496.2|20488.2|101
1653325800000|2022-05-23 17:10:00|20505.2|20497.2|20514.2|20506.2|20518.7|20510.7|20500.7|20492.7|57
1653326100000|2022-05-23 17:15:00|20514.7|20506.7|20486.7|20478.7|20514.7|20506.7|20480.7|20472.7|90
1653326400000|2022-05-23 17:20:00|20487.2|20479.2|20481.7|20473.7|20490.2|20482.2|20465.7|20457.7|200
1653326700000|2022-05-23 17:25:00|20482.2|20474.2|20493.7|20485.7|20496.7|20488.7|20480.7|20472.7|84
1653327000000|2022-05-23 17:30:00|20493.2|20485.2|20512.2|20504.2|20517.7|20509.7|20482.7|20474.7|65
1653327300000|2022-05-23 17:35:00|20511.7|20503.7|20509.2|20501.2|20519.2|20511.2|20503.7|20495.7|75
1653327600000|2022-05-23 17:40:00|20509.7|20501.7|20511.7|20503.7|20518.7|20510.7|20503.2|20495.2|38
1653327900000|2022-05-23 17:45:00|20512.2|20504.2|20527.7|20519.7|20536.7|20528.7|20509.2|20501.2|59
1653328200000|2022-05-23 17:50:00|20527.2|20519.2|20525.2|20517.2|20532.7|20524.7|20520.2|20512.2|22
1653328500000|2022-05-23 17:55:00|20525.7|20517.7|20526.2|20518.2|20526.7|20518.7|20518.7|20510.7|24
1653328800000|2022-05-23 18:00:00|20526.7|20518.7|20523.2|20515.2|20536.2|20528.2|20517.2|20509.2|62
1653329100000|2022-05-23 18:05:00|20523.7|20515.7|20527.2|20519.2|20531.2|20523.2|20518.7|20510.7|45
1653329400000|2022-05-23 18:10:00|20525.7|20517.7|20540.7|20532.7|20543.2|20535.2|20525.2|20517.2|93
1653329700000|2022-05-23 18:15:00|20540.2|20532.2|20547.7|20539.7|20549.7|20541.7|20531.2|20523.2|39
1653330000000|2022-05-23 18:20:00|20547.2|20539.2|20540.7|20532.7|20554.7|20546.7|20540.2|20532.2|52
1653330300000|2022-05-23 18:25:00|20540.2|20532.2|20539.7|20531.7|20548.2|20540.2|20535.7|20527.7|47
1653330600000|2022-05-23 18:30:00|20540.2|20532.2|20539.2|20531.2|20550.7|20542.7|20533.2|20525.2|33
1653330900000|2022-05-23 18:35:00|20538.7|20530.7|20540.7|20532.7|20546.2|20538.2|20535.7|20527.7|35
1653331200000|2022-05-23 18:40:00|20541.2|20533.2|20554.7|20546.7|20555.2|20547.2|20534.2|20526.2|72
1653331500000|2022-05-23 18:45:00|20555.7|20547.7|20529.2|20521.2|20557.7|20549.7|20521.7|20513.7|148
1653331800000|2022-05-23 18:50:00|20528.7|20520.7|20527.2|20519.2|20533.2|20525.2|20513.7|20505.7|141
1653332100000|2022-05-23 18:55:00|20527.7|20519.7|20535.1|20505.1|20535.4|20521.7|20507.7|20499.7|121
1653332400000|2022-05-23 19:00:00|20535.4|20505.4|20557.6|20527.6|20567.3|20537.3|20535.4|20505.4|0
1653332700000|2022-05-23 19:05:00|20557.8|20527.8|20580.5|20550.5|20580.5|20550.5|20557.8|20527.8|0
1653333000000|2022-05-23 19:10:00|20580.6|20550.6|20538.8|20508.8|20580.7|20550.7|20528.5|20498.5|0
1653333300000|2022-05-23 19:15:00|20539|20509|20558.9|20528.9|20558.9|20528.9|20536.9|20506.9|0
1653333600000|2022-05-23 19:20:00|20559.2|20529.2|20531.6|20501.6|20564.3|20534.3|20522.8|20492.8|0
1653333900000|2022-05-23 19:25:00|20531.1|20501.1|20534.7|20504.7|20544.8|20514.8|20529.5|20499.5|0
1653334200000|2022-05-23 19:30:00|20534.4|20504.4|20540.3|20510.3|20545.3|20515.3|20531.3|20501.3|0
1653334500000|2022-05-23 19:35:00|20540.5|20510.5|20524.9|20494.9|20552.7|20522.7|20524.5|20494.5|0
1653334800000|2022-05-23 19:40:00|20525.1|20495.1|20519.2|20489.2|20537.9|20507.9|20515.4|20485.4|0
1653335100000|2022-05-23 19:45:00|20519.4|20489.4|20505.5|20475.5|20525.8|20495.8|20504|20474|0
1653335400000|2022-05-23 19:50:00|20505.6|20475.6|20527.3|20497.3|20546.2|20516.2|20505.6|20475.6|0
1653335700000|2022-05-23 19:55:00|20526.8|20496.8|20558.4|20528.4|20566.7|20536.7|20524.6|20494.6|0
1653336000000|2022-05-23 20:00:00|20558.6|20528.6|20560.6|20530.6|20574.2|20544.2|20557.7|20527.7|0
1653336300000|2022-05-23 20:05:00|20561.5|20531.5|20597.5|20567.5|20598.8|20568.8|20559.5|20529.5|0
1653336600000|2022-05-23 20:10:00|20596.6|20566.6|20573.2|20543.2|20597.5|20567.5|20570.1|20540.1|0
1653336900000|2022-05-23 20:15:00|20572.3|20542.3|20582.1|20552.1|20586.8|20556.8|20571.1|20541.1|0
1653337200000|2022-05-23 20:20:00|20581.2|20551.2|20574.8|20544.8|20581.2|20551.2|20572.8|20542.8|0
1653337500000|2022-05-23 20:25:00|20575.8|20545.8|20572.8|20542.8|20580|20550|20571.7|20541.7|0
1653337800000|2022-05-23 20:30:00|20573.2|20543.2|20573.6|20543.6|20578.3|20548.3|20571.7|20541.7|0
1653338100000|2022-05-23 20:35:00|20574.1|20544.1|20578.3|20548.3|20578.3|20548.3|20572.1|20542.1|0
1653338400000|2022-05-23 20:40:00|20577.4|20547.4|20576.2|20546.2|20580.4|20550.4|20575.2|20545.2|0
1653338700000|2022-05-23 20:45:00|20575.3|20545.3|20576.2|20546.2|20577.3|20547.3|20573.1|20543.1|0
1653339000000|2022-05-23 20:50:00|20577.2|20547.2|20577|20547|20581.1|20551.1|20577|20547|0
1653339300000|2022-05-23 20:55:00|20576.5|20546.5|20581.3|20551.3|20584.3|20554.3|20574.9|20544.9|0
1653339600000|2022-05-23 21:00:00|20581|20551|20582.9|20552.9|20583.2|20553.2|20579.9|20549.9|0
1653339900000|2022-05-23 21:05:00|20582.5|20552.5|20573.3|20543.3|20582.5|20552.5|20573.3|20543.3|0
1653340200000|2022-05-23 21:10:00|20574.4|20544.4|20558.7|20528.7|20574.6|20544.6|20557.8|20527.8|0
1653340500000|2022-05-23 21:15:00|20559.2|20529.2|20533.7|20503.7|20559.3|20529.3|20528.5|20498.5|0
1653340800000|2022-05-23 21:20:00|20533.8|20503.8|20525.1|20495.1|20533.8|20503.8|20522.7|20492.7|0
1653341100000|2022-05-23 21:25:00|20524.9|20494.9|20515.7|20485.7|20525.1|20495.1|20512.1|20482.1|0
1653341400000|2022-05-23 21:30:00|20517.7|20487.7|20502|20472|20517.9|20487.9|20502|20472|0
1653341700000|2022-05-23 21:35:00|20502.2|20472.2|20499.3|20469.3|20506.3|20476.3|20498.3|20468.3|0
1653342000000|2022-05-23 21:40:00|20499.8|20469.8|20491.7|20461.7|20507.7|20477.7|20489.9|20459.9|0
1653342300000|2022-05-23 21:45:00|20491|20461|20515.1|20485.1|20519.3|20489.3|20490.2|20460.2|0
1653342600000|2022-05-23 21:50:00|20515.5|20485.5|20504.3|20474.3|20515.8|20485.8|20500.4|20470.4|0
1653342900000|2022-05-23 21:55:00|20505.8|20475.8|20501.7|20471.7|20512|20482|20501.7|20471.7|0
1653343200000|2022-05-23 22:00:00|20474.8|20444.8|20390.7|20360.7|20474.8|20444.8|20370.5|20340.5|0
1653343500000|2022-05-23 22:05:00|20391.1|20361.1|20414.4|20384.4|20422.9|20392.9|20385|20355|0
1653343800000|2022-05-23 22:10:00|20414.9|20384.9|20439.1|20409.1|20440|20410|20411.2|20381.2|0
1653344100000|2022-05-23 22:15:00|20439.5|20409.5|20427|20397|20444.3|20414.3|20421.3|20391.3|0
1653344400000|2022-05-23 22:20:00|20426.6|20396.6|20412.6|20382.6|20431.2|20401.2|20407.4|20377.4|0
1653344700000|2022-05-23 22:25:00|20413.1|20383.1|20424|20394|20432.9|20402.9|20413.1|20383.1|0
1653345000000|2022-05-23 22:30:00|20423.6|20393.6|20440.7|20410.7|20441.3|20411.3|20416.7|20386.7|0
1653345300000|2022-05-23 22:35:00|20440.3|20410.3|20432.8|20402.8|20442.9|20412.9|20429.1|20399.1|0
1653345600000|2022-05-23 22:40:00|20433.3|20403.3|20439.2|20409.2|20440.3|20410.3|20432.3|20402.3|0
1653345900000|2022-05-23 22:45:00|20439.7|20409.7|20453.4|20423.4|20454.5|20424.5|20439.7|20409.7|0
1653346200000|2022-05-23 22:50:00|20452.5|20422.5|20441.9|20411.9|20452.8|20422.8|20435.2|20405.2|0
1653346500000|2022-05-23 22:55:00|20442.4|20412.4|20453.9|20423.9|20458|20428|20442.4|20412.4|0
1653346800000|2022-05-23 23:00:00|20455.3|20425.3|20460.1|20430.1|20461.1|20431.1|20453.9|20423.9|0
1653347100000|2022-05-23 23:05:00|20459.1|20429.1|20464.3|20434.3|20465.3|20435.3|20457|20427|0
1653347400000|2022-05-23 23:10:00|20463.3|20433.3|20456.6|20426.6|20465.3|20435.3|20455|20425|0
1653347700000|2022-05-23 23:15:00|20456.1|20426.1|20434.5|20404.5|20457.1|20427.1|20430.3|20400.3|0
1653348000000|2022-05-23 23:20:00|20435.4|20405.4|20442.6|20412.6|20443.7|20413.7|20435.4|20405.4|0
1653348300000|2022-05-23 23:25:00|20442.1|20412.1|20438.4|20408.4|20449.9|20419.9|20437.9|20407.9|0
1653348600000|2022-05-23 23:30:00|20437.5|20407.5|20450|20420|20450|20420|20437.4|20407.4|0
1653348900000|2022-05-23 23:35:00|20449.1|20419.1|20456.3|20426.3|20457.3|20427.3|20448.9|20418.9|0
1653349200000|2022-05-23 23:40:00|20456.7|20426.7|20468.8|20438.8|20469.3|20439.3|20456.7|20426.7|0
1653349500000|2022-05-23 23:45:00|20469.2|20439.2|20468.3|20438.3|20469.3|20439.3|20462.5|20432.5|0
1653349800000|2022-05-23 23:50:00|20469.2|20439.2|20470.2|20440.2|20480.7|20450.7|20467.1|20437.1|0
1653350100000|2022-05-23 23:55:00|20470.7|20440.7|20474.3|20444.3|20480.1|20450.1|20468.6|20438.6|0
1653350400000|2022-05-24 00:00:00|20472.4|20442.4|20457.3|20427.3|20474.3|20444.3|20446.3|20416.3|0
1653350700000|2022-05-24 00:05:00|20457.7|20427.7|20468|20438|20469|20439|20455.4|20425.4|0
1653351000000|2022-05-24 00:10:00|20467.5|20437.5|20467.3|20437.3|20475.5|20445.5|20464.2|20434.2|0
1653351300000|2022-05-24 00:15:00|20468.2|20438.2|20469.2|20439.2|20484.2|20454.2|20465.7|20435.7|0
1653351600000|2022-05-24 00:20:00|20469|20439|20458.6|20428.6|20469.8|20439.8|20454.6|20424.6|0
1653351900000|2022-05-24 00:25:00|20458.1|20428.1|20452.6|20422.6|20460.8|20430.8|20452.2|20422.2|0
1653352200000|2022-05-24 00:30:00|20452.2|20422.2|20457.8|20427.8|20466.4|20436.4|20449.8|20419.8|0
1653352500000|2022-05-24 00:35:00|20458.3|20428.3|20463.5|20433.5|20464|20434|20457|20427|0
1653352800000|2022-05-24 00:40:00|20463|20433|20456.9|20426.9|20466.3|20436.3|20451.8|20421.8|0
1653353100000|2022-05-24 00:45:00|20455|20425|20462.6|20432.6|20463.6|20433.6|20449.3|20419.3|0
1653353400000|2022-05-24 00:50:00|20462.1|20432.1|20459.8|20429.8|20464.5|20434.5|20457.9|20427.9|0
1653353700000|2022-05-24 00:55:00|20459.3|20429.3|20451.7|20421.7|20459.3|20429.3|20450.8|20420.8|0
1653354000000|2022-05-24 01:00:00|20452.7|20422.7|20451.2|20421.2|20456|20426|20449.3|20419.3|0
1653354300000|2022-05-24 01:05:00|20452.2|20422.2|20450|20420|20459.2|20429.2|20437|20407|0
1653354600000|2022-05-24 01:10:00|20450.2|20420.2|20433.4|20403.4|20454.7|20424.7|20432.5|20402.5|0
1653354900000|2022-05-24 01:15:00|20430.5|20400.5|20427.7|20422.7|20431.5|20424.2|20328.2|20323.2|2979
1653355200000|2022-05-24 01:20:00|20427.2|20422.2|20443.7|20438.7|20451.7|20446.7|20407.7|20402.7|1370
1653355500000|2022-05-24 01:25:00|20444.7|20439.7|20460.7|20455.7|20464.7|20459.7|20436.7|20431.7|729
1653355800000|2022-05-24 01:30:00|20461.2|20456.2|20397.2|20392.2|20461.2|20456.2|20364.2|20359.2|4511
1653356100000|2022-05-24 01:35:00|20396.7|20391.7|20451.7|20446.7|20474.7|20469.7|20379.2|20374.2|3110
1653356400000|2022-05-24 01:40:00|20452.7|20447.7|20494.2|20489.2|20525.2|20520.2|20451.7|20446.7|2844
1653356700000|2022-05-24 01:45:00|20492.2|20487.2|20478.2|20473.2|20513.2|20508.2|20458.2|20453.2|2255
1653357000000|2022-05-24 01:50:00|20477.7|20472.7|20515.2|20510.2|20522.2|20517.2|20456.2|20451.2|1812
1653357300000|2022-05-24 01:55:00|20514.7|20509.7|20435.8|20430.8|20524.2|20519.2|20427.8|20422.8|2104
1653357600000|2022-05-24 02:00:00|20436.8|20431.8|20411.3|20406.3|20463.8|20458.8|20400.8|20395.8|2235
1653357900000|2022-05-24 02:05:00|20411.8|20406.8|20409.8|20404.8|20420.3|20415.3|20374.8|20369.8|1855
1653358200000|2022-05-24 02:10:00|20409.3|20404.3|20373.3|20368.3|20418.3|20413.3|20370.3|20365.3|1556
1653358500000|2022-05-24 02:15:00|20374.8|20369.8|20303.8|20298.8|20392.8|20387.8|20300.8|20295.8|2776
1653358800000|2022-05-24 02:20:00|20303.3|20298.3|20330.8|20325.8|20343.8|20338.8|20298.3|20293.3|1816
1653359100000|2022-05-24 02:25:00|20331.8|20326.8|20283.3|20278.3|20333.3|20328.3|20270.8|20265.8|1653
1653359400000|2022-05-24 02:30:00|20282.8|20277.8|20249.3|20244.3|20299.3|20294.3|20239.3|20234.3|2167
1653359700000|2022-05-24 02:35:00|20249.8|20244.8|20235.8|20230.8|20264.3|20259.3|20235.3|20230.3|1612
1653360000000|2022-05-24 02:40:00|20234.8|20229.8|20219.3|20214.3|20246.8|20241.8|20219.3|20214.3|2857
1653360300000|2022-05-24 02:45:00|20219.8|20214.8|20189.8|20184.8|20219.8|20214.8|20166.8|20161.8|2686
1653360600000|2022-05-24 02:50:00|20190.3|20185.3|20195.8|20190.8|20208.3|20203.3|20172.8|20167.8|2140
1653360900000|2022-05-24 02:55:00|20195.3|20190.3|20191.8|20186.8|20200.8|20195.8|20166.8|20161.8|2266
1653361200000|2022-05-24 03:00:00|20191.3|20186.3|20184.3|20179.3|20200.3|20195.3|20175.8|20170.8|837
1653361500000|2022-05-24 03:05:00|20183.8|20178.8|20176.3|20171.3|20191.3|20186.3|20147.8|20142.8|1543
1653361800000|2022-05-24 03:10:00|20176.8|20171.8|20226.8|20221.8|20228.8|20223.8|20174.3|20169.3|1234
1653362100000|2022-05-24 03:15:00|20227.8|20222.8|20188.8|20183.8|20228.8|20223.8|20186.3|20181.3|794
1653362400000|2022-05-24 03:20:00|20188.3|20183.3|20169.3|20164.3|20204.8|20199.8|20159.8|20154.8|849
1653362700000|2022-05-24 03:25:00|20169.8|20164.8|20167.3|20162.3|20175.8|20170.8|20144.8|20139.8|893
1653363000000|2022-05-24 03:30:00|20167.8|20162.8|20177.8|20172.8|20198.3|20193.3|20165.8|20160.8|649
1653363300000|2022-05-24 03:35:00|20178.3|20173.3|20214.8|20209.8|20214.8|20209.8|20175.3|20170.3|658
1653363600000|2022-05-24 03:40:00|20214.3|20209.3|20201.8|20196.8|20216.8|20211.8|20198.3|20193.3|621
1653363900000|2022-05-24 03:45:00|20198.3|20193.3|20210.3|20205.3|20213.8|20208.8|20189.8|20184.8|412
1653364200000|2022-05-24 03:50:00|20209.3|20204.3|20199.8|20194.8|20213.3|20208.3|20188.8|20183.8|424
1653364500000|2022-05-24 03:55:00|20200.3|20195.3|20193.3|20188.3|20209.8|20204.8|20186.8|20181.8|566
1653364800000|2022-05-24 04:00:00|20203.3|20173.3|20208.5|20178.5|20210.2|20180.2|20200.9|20170.9|0
1653365100000|2022-05-24 04:05:00|20208.2|20178.2|20208.7|20178.7|20210.1|20180.1|20206.3|20176.3|0
1653365400000|2022-05-24 04:10:00|20208.2|20178.2|20201.6|20171.6|20208.2|20178.2|20198.8|20168.8|0
1653365700000|2022-05-24 04:15:00|20200.7|20170.7|20194.1|20164.1|20200.7|20170.7|20194.1|20164.1|0
1653366000000|2022-05-24 04:20:00|20194.5|20164.5|20196.7|20166.7|20198.3|20168.3|20194.1|20164.1|0
1653366300000|2022-05-24 04:25:00|20196.3|20166.3|20195.4|20165.4|20196.3|20166.3|20194.1|20164.1|0
1653366600000|2022-05-24 04:30:00|20194.9|20164.9|20192.1|20162.1|20196.3|20166.3|20188.8|20158.8|0
1653366900000|2022-05-24 04:35:00|20191.6|20161.6|20196.8|20166.8|20198|20168|20191.1|20161.1|0
1653367200000|2022-05-24 04:40:00|20197.1|20167.1|20192.9|20162.9|20198|20168|20192.4|20162.4|0
1653367500000|2022-05-24 04:45:00|20193.8|20163.8|20175.7|20145.7|20193.8|20163.8|20175.5|20145.5|0
1653367800000|2022-05-24 04:50:00|20175.4|20145.4|20181.1|20151.1|20184.8|20154.8|20172.6|20142.6|0
1653368100000|2022-05-24 04:55:00|20182|20152|20174.5|20144.5|20182.9|20152.9|20173.6|20143.6|0
1653368400000|2022-05-24 05:00:00|20177.8|20147.8|20139.3|20134.3|20179.3|20174.3|20124.3|20119.3|2237
1653368700000|2022-05-24 05:05:00|20138.3|20133.3|20163.3|20158.3|20163.8|20158.8|20129.8|20124.8|831
1653369000000|2022-05-24 05:10:00|20162.8|20157.8|20110.8|20105.8|20183.3|20178.3|20110.8|20105.8|1232
1653369300000|2022-05-24 05:15:00|20109.3|20104.3|20149.8|20144.8|20156.8|20151.8|20105.8|20100.8|1510
1653369600000|2022-05-24 05:20:00|20150.3|20145.3|20150.3|20145.3|20187.3|20182.3|20146.8|20141.8|1028
1653369900000|2022-05-24 05:25:00|20150.8|20145.8|20145.8|20140.8|20176.8|20171.8|20142.8|20137.8|2143
1653370200000|2022-05-24 05:30:00|20146.3|20141.3|20144.8|20139.8|20159.3|20154.3|20134.3|20129.3|684
1653370500000|2022-05-24 05:35:00|20145.3|20140.3|20147.3|20142.3|20154.3|20149.3|20111.8|20106.8|1005
1653370800000|2022-05-24 05:40:00|20147.8|20142.8|20130.3|20125.3|20152.8|20147.8|20126.8|20121.8|481
1653371100000|2022-05-24 05:45:00|20129.8|20124.8|20115.8|20110.8|20143.8|20138.8|20115.8|20110.8|511
1653371400000|2022-05-24 05:50:00|20116.8|20111.8|20110.3|20105.3|20136.8|20131.8|20101.8|20096.8|812
1653371700000|2022-05-24 05:55:00|20109.8|20104.8|20137.3|20132.3|20139.8|20134.8|20106.8|20101.8|582
1653372000000|2022-05-24 06:00:00|20134.8|20129.8|20137.8|20132.8|20143.8|20138.8|20100.8|20095.8|926
1653372300000|2022-05-24 06:05:00|20136.8|20131.8|20137.8|20132.8|20154.3|20149.3|20121.3|20116.3|892
1653372600000|2022-05-24 06:10:00|20138.3|20133.3|20140.8|20135.8|20161.3|20156.3|20132.8|20127.8|796
1653372900000|2022-05-24 06:15:00|20140.3|20135.3|20116.3|20111.3|20156.8|20151.8|20107.8|20102.8|1491
1653373200000|2022-05-24 06:20:00|20116.8|20111.8|20097.8|20092.8|20117.8|20112.8|20089.8|20084.8|843
1653373500000|2022-05-24 06:25:00|20096.3|20091.3|20094.8|20089.8|20108.3|20103.3|20085.8|20080.8|702
1653373800000|2022-05-24 06:30:00|20094.3|20089.3|20046.8|20041.8|20104.3|20099.3|20042.3|20037.3|1664
1653374100000|2022-05-24 06:35:00|20047.3|20042.3|20007.8|20002.8|20055.3|20050.3|20004.8|19999.8|1959
1653374400000|2022-05-24 06:40:00|20005.3|20000.3|20015.8|20010.8|20036.8|20031.8|20005.3|20000.3|2017
1653374700000|2022-05-24 06:45:00|20016.3|20011.3|19992.8|19987.8|20016.3|20011.3|19992.3|19987.3|1057
1653375000000|2022-05-24 06:50:00|19992.3|19987.3|20048.8|20043.8|20049.8|20044.8|19991.8|19986.8|1098
1653375300000|2022-05-24 06:55:00|20048.3|20043.3|20020.3|20015.3|20055.3|20050.3|20019.8|20014.8|956
1653375600000|2022-05-24 07:00:00|20021.8|20016.8|20059.8|20054.8|20072.8|20067.8|20019.3|20014.3|1649
1653375900000|2022-05-24 07:05:00|20060.3|20055.3|20059.8|20054.8|20071.8|20066.8|20045.8|20040.8|1394
1653376200000|2022-05-24 07:10:00|20058.8|20053.8|20080.8|20075.8|20097.8|20092.8|20047.8|20042.8|2042
1653376500000|2022-05-24 07:15:00|20081.3|20076.3|20062.8|20057.8|20088.8|20083.8|20057.8|20052.8|849
1653376800000|2022-05-24 07:20:00|20063.3|20058.3|20053.8|20048.8|20071.3|20066.3|20051.8|20046.8|742
1653377100000|2022-05-24 07:25:00|20054.8|20049.8|20077.8|20072.8|20080.3|20075.3|20052.3|20047.3|1054
1653377400000|2022-05-24 07:30:00|20078.3|20073.3|20090.3|20085.3|20108.8|20103.8|20077.3|20072.3|1136
1653377700000|2022-05-24 07:35:00|20090.8|20085.8|20093.8|20088.8|20117.8|20112.8|20075.8|20070.8|1764
1653378000000|2022-05-24 07:40:00|20094.3|20089.3|20089.8|20084.8|20110.3|20105.3|20081.3|20076.3|895
1653378300000|2022-05-24 07:45:00|20087.8|20082.8|20076.8|20071.8|20090.8|20085.8|20071.3|20066.3|912
1653378600000|2022-05-24 07:50:00|20077.3|20072.3|20094.3|20089.3|20096.3|20091.3|20064.3|20059.3|1151
1653378900000|2022-05-24 07:55:00|20095.3|20090.3|20083.8|20078.8|20101.3|20096.3|20082.8|20077.8|1340
1653379200000|2022-05-24 08:00:00|20056.8|20051.8|20073.8|20068.8|20077.3|20072.3|20052.3|20047.3|1682
1653379500000|2022-05-24 08:05:00|20073.3|20068.3|20114.8|20109.8|20114.8|20109.8|20072.3|20067.3|1877
1653379800000|2022-05-24 08:10:00|20113.8|20108.8|20075.8|20070.8|20117.8|20112.8|20072.8|20067.8|3844
1653380100000|2022-05-24 08:15:00|20077.8|20072.8|20066.3|20061.3|20083.8|20078.8|20060.3|20055.3|1651
1653380400000|2022-05-24 08:20:00|20065.8|20060.8|20087.8|20082.8|20089.8|20084.8|20060.3|20055.3|650
1653380700000|2022-05-24 08:25:00|20087.3|20082.3|20117.3|20112.3|20121.8|20116.8|20086.8|20081.8|1316
1653381000000|2022-05-24 08:30:00|20129.2|20099.2|20123.7|20093.7|20135.9|20105.9|20119.3|20089.3|0
1653381300000|2022-05-24 08:35:00|20123.9|20093.9|20126.5|20096.5|20128.5|20098.5|20109.6|20079.6|0
1653381600000|2022-05-24 08:40:00|20126.1|20096.1|20109|20079|20126.1|20096.1|20109|20079|0
1653381900000|2022-05-24 08:45:00|20109.9|20079.9|20110.1|20080.1|20122.6|20092.6|20105.7|20075.7|0
1653382200000|2022-05-24 08:50:00|20109.6|20079.6|20043.1|20013.1|20110.5|20080.5|20040.4|20010.4|0
1653382500000|2022-05-24 08:55:00|20043.6|20013.6|20049.8|20019.8|20054.2|20024.2|20024.1|19994.1|0
1653382800000|2022-05-24 09:00:00|20049.6|20019.6|20052.2|20022.2|20061.9|20031.9|20049.6|20019.6|0
1653383100000|2022-05-24 09:05:00|20052.6|20022.6|20059|20029|20062|20032|20048.5|20018.5|0
1653383400000|2022-05-24 09:10:00|20059.2|20029.2|20072.1|20042.1|20076.3|20046.3|20055.4|20025.4|0
1653383700000|2022-05-24 09:15:00|20072.5|20042.5|20093.3|20085.3|20132.3|20124.3|20071.6|20041.6|581
1653384000000|2022-05-24 09:20:00|20092.8|20084.8|20070.8|20062.8|20098.8|20090.8|20069.8|20061.8|315
1653384300000|2022-05-24 09:25:00|20070.3|20062.3|20089.8|20081.8|20096.8|20088.8|20070.3|20062.3|154
1653384600000|2022-05-24 09:30:00|20090.3|20082.3|20097.8|20089.8|20098.8|20090.8|20080.8|20072.8|161
1653384900000|2022-05-24 09:35:00|20098.3|20090.3|20110.8|20102.8|20112.8|20104.8|20089.8|20081.8|194
1653385200000|2022-05-24 09:40:00|20110.3|20102.3|20100.3|20092.3|20112.3|20104.3|20098.8|20090.8|89
1653385500000|2022-05-24 09:45:00|20099.8|20091.8|20118.3|20110.3|20119.8|20111.8|20097.8|20089.8|64
1653385800000|2022-05-24 09:50:00|20118.8|20110.8|20107.8|20099.8|20123.3|20115.3|20104.3|20096.3|80
1653386100000|2022-05-24 09:55:00|20108.3|20100.3|20114.3|20106.3|20126.8|20118.8|20106.3|20098.3|154
1653386400000|2022-05-24 10:00:00|20114.8|20106.8|20107.8|20099.8|20120.8|20112.8|20100.8|20092.8|107
1653386700000|2022-05-24 10:05:00|20107.3|20099.3|20129.3|20121.3|20130.8|20122.8|20100.8|20092.8|133
1653387000000|2022-05-24 10:10:00|20128.3|20120.3|20138.3|20130.3|20138.8|20130.8|20126.3|20118.3|96
1653387300000|2022-05-24 10:15:00|20137.8|20129.8|20136.3|20128.3|20143.3|20135.3|20134.3|20126.3|77
1653387600000|2022-05-24 10:20:00|20136.8|20128.8|20130.3|20122.3|20142.8|20134.8|20128.3|20120.3|60
1653387900000|2022-05-24 10:25:00|20129.8|20121.8|20122.3|20114.3|20131.3|20123.3|20120.8|20112.8|53
1653388200000|2022-05-24 10:30:00|20120.8|20112.8|20121.8|20113.8|20131.8|20123.8|20120.8|20112.8|60
1653388500000|2022-05-24 10:35:00|20122.3|20114.3|20122.3|20114.3|20124.3|20116.3|20111.3|20103.3|52
1653388800000|2022-05-24 10:40:00|20121.8|20113.8|20125.3|20117.3|20129.3|20121.3|20119.3|20111.3|65
1653389100000|2022-05-24 10:45:00|20124.8|20116.8|20125.3|20117.3|20136.8|20128.8|20122.3|20114.3|50
1653389400000|2022-05-24 10:50:00|20124.8|20116.8|20128.8|20120.8|20132.8|20124.8|20118.8|20110.8|99
1653389700000|2022-05-24 10:55:00|20129.8|20121.8|20141.3|20133.3|20141.3|20133.3|20129.3|20121.3|69
1653390000000|2022-05-24 11:00:00|20141.8|20133.8|20152.3|20144.3|20156.8|20148.8|20141.8|20133.8|120
1653390300000|2022-05-24 11:05:00|20151.8|20143.8|20170.3|20162.3|20178.8|20170.8|20151.8|20143.8|162
1653390600000|2022-05-24 11:10:00|20170.8|20162.8|20161.3|20153.3|20171.8|20163.8|20158.8|20150.8|61
1653390900000|2022-05-24 11:15:00|20160.8|20152.8|20156.3|20148.3|20160.8|20152.8|20150.3|20142.3|57
1653391200000|2022-05-24 11:20:00|20156.8|20148.8|20150.8|20142.8|20160.8|20152.8|20150.3|20142.3|46
1653391500000|2022-05-24 11:25:00|20151.3|20143.3|20153.8|20145.8|20154.3|20146.3|20142.8|20134.8|63
1653391800000|2022-05-24 11:30:00|20151.3|20143.3|20156.3|20148.3|20164.8|20156.8|20150.3|20142.3|65
1653392100000|2022-05-24 11:35:00|20155.8|20147.8|20146.8|20138.8|20164.8|20156.8|20139.8|20131.8|116
1653392400000|2022-05-24 11:40:00|20147.3|20139.3|20149.8|20141.8|20156.3|20148.3|20139.8|20131.8|40
1653392700000|2022-05-24 11:45:00|20149.3|20141.3|20142.3|20134.3|20152.8|20144.8|20141.8|20133.8|59
1653393000000|2022-05-24 11:50:00|20142.8|20134.8|20134.3|20126.3|20146.3|20138.3|20131.3|20123.3|110
1653393300000|2022-05-24 11:55:00|20133.8|20125.8|20142.3|20134.3|20142.3|20134.3|20128.8|20120.8|81
1653393600000|2022-05-24 12:00:00|20142.8|20134.8|20148.3|20140.3|20149.8|20141.8|20137.3|20129.3|81
1653393900000|2022-05-24 12:05:00|20148.8|20140.8|20132.8|20124.8|20148.8|20140.8|20127.8|20119.8|64
1653394200000|2022-05-24 12:10:00|20133.3|20125.3|20141.8|20133.8|20147.3|20139.3|20131.3|20123.3|60
1653394500000|2022-05-24 12:15:00|20142.3|20134.3|20137.3|20129.3|20146.8|20138.8|20132.3|20124.3|46
1653394800000|2022-05-24 12:20:00|20136.8|20128.8|20132.8|20124.8|20137.3|20129.3|20125.3|20117.3|81
1653395100000|2022-05-24 12:25:00|20133.3|20125.3|20136.3|20128.3|20142.8|20134.8|20132.8|20124.8|34
1653395400000|2022-05-24 12:30:00|20135.8|20127.8|20147.3|20139.3|20153.3|20145.3|20127.3|20119.3|130
1653395700000|2022-05-24 12:35:00|20146.8|20138.8|20155.8|20147.8|20163.3|20155.3|20146.8|20138.8|57
1653396000000|2022-05-24 12:40:00|20156.3|20148.3|20159.8|20151.8|20165.8|20157.8|20153.3|20145.3|73
1653396300000|2022-05-24 12:45:00|20160.3|20152.3|20170.3|20162.3|20170.8|20162.8|20157.3|20149.3|89
1653396600000|2022-05-24 12:50:00|20169.8|20161.8|20163.3|20155.3|20176.3|20168.3|20161.8|20153.8|73
1653396900000|2022-05-24 12:55:00|20163.8|20155.8|20164.8|20156.8|20172.3|20164.3|20158.3|20150.3|49
1653397200000|2022-05-24 13:00:00|20165.8|20157.8|20153.3|20145.3|20168.8|20160.8|20151.3|20143.3|99
1653397500000|2022-05-24 13:05:00|20153.8|20145.8|20168.3|20160.3|20172.8|20164.8|20151.8|20143.8|81
1653397800000|2022-05-24 13:10:00|20167.3|20159.3|20168.8|20160.8|20174.8|20166.8|20165.8|20157.8|58
1653398100000|2022-05-24 13:15:00|20169.3|20161.3|20182.3|20174.3|20188.3|20180.3|20169.3|20161.3|139
1653398400000|2022-05-24 13:20:00|20181.8|20173.8|20177.8|20169.8|20186.8|20178.8|20177.8|20169.8|83
1653398700000|2022-05-24 13:25:00|20178.3|20170.3|20159.3|20151.3|20178.3|20170.3|20152.8|20144.8|106
1653399000000|2022-05-24 13:30:00|20158.8|20150.8|20088.8|20080.8|20173.3|20165.3|20084.8|20076.8|998
1653399300000|2022-05-24 13:35:00|20090.8|20082.8|20069.8|20061.8|20111.8|20103.8|20064.3|20056.3|484
1653399600000|2022-05-24 13:40:00|20069.3|20061.3|20072.8|20064.8|20082.3|20074.3|20053.3|20045.3|339
1653399900000|2022-05-24 13:45:00|20072.3|20064.3|20058.8|20050.8|20095.8|20087.8|20045.8|20037.8|548
1653400200000|2022-05-24 13:50:00|20058.3|20050.3|20069.3|20061.3|20093.8|20085.8|20048.3|20040.3|405
1653400500000|2022-05-24 13:55:00|20068.3|20060.3|20034.3|20026.3|20071.3|20063.3|20030.8|20022.8|366
1653400800000|2022-05-24 14:00:00|20035.3|20027.3|20013.8|20005.8|20035.3|20027.3|19995.8|19987.8|625
1653401100000|2022-05-24 14:05:00|20014.8|20006.8|19983.8|19975.8|20023.8|20015.8|19982.8|19974.8|331
1653401400000|2022-05-24 14:10:00|19983.3|19975.3|19961.8|19953.8|19992.8|19984.8|19950.3|19942.3|613
1653401700000|2022-05-24 14:15:00|19958.8|19950.8|19933.8|19925.8|19959.8|19951.8|19926.8|19918.8|567
1653402000000|2022-05-24 14:20:00|19933.3|19925.3|19957.8|19949.8|19977.3|19969.3|19933.3|19925.3|395
1653402300000|2022-05-24 14:25:00|19958.3|19950.3|19984.3|19976.3|19987.3|19979.3|19942.8|19934.8|279
1653402600000|2022-05-24 14:30:00|19983.8|19975.8|19985.8|19977.8|19996.3|19988.3|19974.3|19966.3|333
1653402900000|2022-05-24 14:35:00|19984.8|19976.8|19988.3|19980.3|20018.3|20010.3|19976.8|19968.8|375
1653403200000|2022-05-24 14:40:00|19988.8|19980.8|19975.8|19967.8|19989.3|19981.3|19956.3|19948.3|394
1653403500000|2022-05-24 14:45:00|19976.3|19968.3|19935.3|19927.3|19993.8|19985.8|19935.3|19927.3|251
1653403800000|2022-05-24 14:50:00|19935.8|19927.8|19939.3|19931.3|19943.8|19935.8|19919.3|19911.3|448
1653404100000|2022-05-24 14:55:00|19939.8|19931.8|19963.3|19955.3|19968.8|19960.8|19935.3|19927.3|335
1653404400000|2022-05-24 15:00:00|19962.3|19954.3|19963.8|19955.8|19977.8|19969.8|19953.3|19945.3|277
1653404700000|2022-05-24 15:05:00|19962.8|19954.8|19946.8|19938.8|19980.8|19972.8|19939.8|19931.8|254
1653405000000|2022-05-24 15:10:00|19947.3|19939.3|19932.3|19924.3|19955.3|19947.3|19930.3|19922.3|147
1653405300000|2022-05-24 15:15:00|19933.3|19925.3|19939.3|19931.3|19970.8|19962.8|19926.8|19918.8|333
1653405600000|2022-05-24 15:20:00|19939.8|19931.8|19955.3|19947.3|19962.3|19954.3|19926.8|19918.8|169
1653405900000|2022-05-24 15:25:00|19954.8|19946.8|19967.8|19959.8|19970.3|19962.3|19946.3|19938.3|213
1653406200000|2022-05-24 15:30:00|19968.3|19960.3|19967.3|19959.3|19982.8|19974.8|19946.8|19938.8|227
1653406500000|2022-05-24 15:35:00|19966.8|19958.8|19972.8|19964.8|19978.3|19970.3|19953.8|19945.8|193
1653406800000|2022-05-24 15:40:00|19973.3|19965.3|19999.8|19991.8|20003.3|19995.3|19964.8|19956.8|220
1653407100000|2022-05-24 15:45:00|20000.3|19992.3|20045.8|20037.8|20045.8|20037.8|19998.8|19990.8|391
1653407400000|2022-05-24 15:50:00|20046.3|20038.3|20029.3|20021.3|20050.8|20042.8|20023.8|20015.8|312
1653407700000|2022-05-24 15:55:00|20028.8|20020.8|20044.3|20036.3|20061.8|20053.8|20022.8|20014.8|244
1653408000000|2022-05-24 16:00:00|20043.8|20035.8|20058.8|20050.8|20058.8|20050.8|20035.3|20027.3|188
1653408300000|2022-05-24 16:05:00|20059.3|20051.3|20075.3|20067.3|20075.3|20067.3|20045.8|20037.8|210
1653408600000|2022-05-24 16:10:00|20074.8|20066.8|20081.8|20073.8|20081.8|20073.8|20062.3|20054.3|175
1653408900000|2022-05-24 16:15:00|20082.8|20074.8|20059.3|20051.3|20114.8|20106.8|20057.3|20049.3|456
1653409200000|2022-05-24 16:20:00|20058.8|20050.8|20063.3|20055.3|20066.8|20058.8|20042.8|20034.8|182
1653409500000|2022-05-24 16:25:00|20062.8|20054.8|20049.8|20041.8|20072.3|20064.3|20047.8|20039.8|109
1653409800000|2022-05-24 16:30:00|20050.3|20042.3|20032.8|20024.8|20060.3|20052.3|20024.8|20016.8|175
1653410100000|2022-05-24 16:35:00|20033.3|20025.3|20015.3|20007.3|20038.8|20030.8|20011.3|20003.3|116
1653410400000|2022-05-24 16:40:00|20015.8|20007.8|20000.8|19992.8|20021.3|20013.3|20000.8|19992.8|112
1653410700000|2022-05-24 16:45:00|20001.8|19993.8|20018.8|20010.8|20021.8|20013.8|19992.3|19984.3|163
1653411000000|2022-05-24 16:50:00|20019.3|20011.3|20019.3|20011.3|20026.3|20018.3|20009.3|20001.3|58
1653411300000|2022-05-24 16:55:00|20018.8|20010.8|20035.8|20027.8|20047.8|20039.8|20018.8|20010.8|95
1653411600000|2022-05-24 17:00:00|20036.3|20028.3|19984.8|19976.8|20036.3|20028.3|19983.3|19975.3|174
1653411900000|2022-05-24 17:05:00|19984.3|19976.3|20000.3|19992.3|20006.8|19998.8|19983.8|19975.8|46
1653412200000|2022-05-24 17:10:00|19999.8|19991.8|19988.8|19980.8|19999.8|19991.8|19988.3|19980.3|86
1653412500000|2022-05-24 17:15:00|19989.3|19981.3|19991.8|19983.8|20001.8|19993.8|19980.8|19972.8|142
1653412800000|2022-05-24 17:20:00|19992.3|19984.3|19984.8|19976.8|19994.8|19986.8|19979.8|19971.8|43
1653413100000|2022-05-24 17:25:00|19984.3|19976.3|20000.3|19992.3|20004.8|19996.8|19976.8|19968.8|52
1653413400000|2022-05-24 17:30:00|19999.8|19991.8|19990.8|19982.8|19999.8|19991.8|19979.8|19971.8|38
1653413700000|2022-05-24 17:35:00|19991.3|19983.3|20026.8|20018.8|20027.3|20019.3|19989.3|19981.3|62
1653414000000|2022-05-24 17:40:00|20027.3|20019.3|20037.3|20029.3|20057.3|20049.3|20024.8|20016.8|111
1653414300000|2022-05-24 17:45:00|20037.8|20029.8|20041.8|20033.8|20054.8|20046.8|20023.8|20015.8|56
1653414600000|2022-05-24 17:50:00|20042.8|20034.8|20041.8|20033.8|20048.3|20040.3|20030.3|20022.3|53
1653414900000|2022-05-24 17:55:00|20042.3|20034.3|20038.8|20030.8|20052.8|20044.8|20034.8|20026.8|50
1653415200000|2022-05-24 18:00:00|20039.3|20031.3|20022.3|20014.3|20045.3|20037.3|20022.3|20014.3|71
1653415500000|2022-05-24 18:05:00|20022.8|20014.8|20055.8|20047.8|20064.3|20056.3|20021.3|20013.3|40
1653415800000|2022-05-24 18:10:00|20056.3|20048.3|20064.8|20056.8|20086.3|20078.3|20050.8|20042.8|149
1653416100000|2022-05-24 18:15:00|20064.3|20056.3|20037.8|20029.8|20069.8|20061.8|20031.3|20023.3|70
1653416400000|2022-05-24 18:20:00|20037.3|20029.3|20053.8|20045.8|20054.8|20046.8|20020.3|20012.3|61
1653416700000|2022-05-24 18:25:00|20054.3|20046.3|20046.3|20038.3|20067.8|20059.8|20046.3|20038.3|40
1653417000000|2022-05-24 18:30:00|20045.3|20037.3|20053.8|20045.8|20056.3|20048.3|20038.3|20030.3|65
1653417300000|2022-05-24 18:35:00|20053.3|20045.3|20063.8|20055.8|20072.3|20064.3|20045.8|20037.8|55
1653417600000|2022-05-24 18:40:00|20064.3|20056.3|20025.8|20017.8|20067.8|20059.8|20021.3|20013.3|54
1653417900000|2022-05-24 18:45:00|20026.3|20018.3|19980.8|19972.8|20027.3|20019.3|19971.8|19963.8|224
1653418200000|2022-05-24 18:50:00|19980.3|19972.3|19976.8|19968.8|19990.8|19982.8|19968.8|19960.8|67
1653418500000|2022-05-24 18:55:00|19976.3|19968.3|19983.3|19953.3|19987.3|19979.3|19963.8|19953.3|111
1653418800000|2022-05-24 19:00:00|19983|19953|19978.8|19948.8|19988.1|19958.1|19952.9|19922.9|0
1653419100000|2022-05-24 19:05:00|19978.5|19948.5|19993.1|19963.1|20011.9|19981.9|19978|19948|0
1653419400000|2022-05-24 19:10:00|19993|19963|19998.3|19968.3|20020.7|19990.7|19992.9|19962.9|0
1653419700000|2022-05-24 19:15:00|19998.8|19968.8|19976.7|19946.7|20015.8|19985.8|19975|19945|0
1653420000000|2022-05-24 19:20:00|19976.9|19946.9|19989.4|19959.4|19997.3|19967.3|19943|19913|0
1653420300000|2022-05-24 19:25:00|19989.2|19959.2|19997.1|19967.1|20004.8|19974.8|19980.7|19950.7|0
1653420600000|2022-05-24 19:30:00|19997.2|19967.2|20016.2|19986.2|20016.9|19986.9|19992.5|19962.5|0
1653420900000|2022-05-24 19:35:00|20016.3|19986.3|20111.2|20081.2|20131.4|20101.4|20016.3|19986.3|0
1653421200000|2022-05-24 19:40:00|20112.3|20082.3|20078|20048|20113.6|20083.6|20077.5|20047.5|0
1653421500000|2022-05-24 19:45:00|20077.5|20047.5|20075.8|20045.8|20105.7|20075.7|20074.6|20044.6|0
1653421800000|2022-05-24 19:50:00|20076.9|20046.9|20008.7|19978.7|20080.2|20050.2|20007.5|19977.5|0
1653422100000|2022-05-24 19:55:00|20008.5|19978.5|20062.5|20032.5|20067.6|20037.6|19998|19968|0
1653422400000|2022-05-24 20:00:00|20065.3|20035.3|20084|20054|20096.6|20066.6|20062.4|20032.4|0
1653422700000|2022-05-24 20:05:00|20083|20053|20080.7|20050.7|20083.9|20053.9|20074.1|20044.1|0
1653423000000|2022-05-24 20:10:00|20080.3|20050.3|20085.2|20055.2|20086.7|20056.7|20074.6|20044.6|0
1653423300000|2022-05-24 20:15:00|20083.8|20053.8|20082.5|20052.5|20089.8|20059.8|20080.5|20050.5|0
1653423600000|2022-05-24 20:20:00|20081.6|20051.6|20059.8|20029.8|20082.5|20052.5|20052.6|20022.6|0
1653423900000|2022-05-24 20:25:00|20059.3|20029.3|20068|20038|20069|20039|20057.2|20027.2|0
1653424200000|2022-05-24 20:30:00|20068.9|20038.9|20072.3|20042.3|20075.4|20045.4|20068|20038|0
1653424500000|2022-05-24 20:35:00|20073.2|20043.2|20073.9|20043.9|20076.5|20046.5|20072.3|20042.3|0
1653424800000|2022-05-24 20:40:00|20075.8|20045.8|20077.1|20047.1|20080.1|20050.1|20073.9|20043.9|0
1653425100000|2022-05-24 20:45:00|20078|20048|20087.4|20057.4|20089.4|20059.4|20077.1|20047.1|0
1653425400000|2022-05-24 20:50:00|20088.3|20058.3|20093.5|20063.5|20093.5|20063.5|20087.4|20057.4|0
1653425700000|2022-05-24 20:55:00|20092.6|20062.6|20099.5|20069.5|20105.7|20075.7|20092.5|20062.5|0
1653426000000|2022-05-24 21:00:00|20097.2|20067.2|20099|20069|20099.9|20069.9|20096.9|20066.9|0
1653426300000|2022-05-24 21:05:00|20097.7|20067.7|20097.9|20067.9|20097.9|20067.9|20095.8|20065.8|0
1653426600000|2022-05-24 21:10:00|20097.1|20067.1|20097.1|20067.1|20098.6|20068.6|20096.4|20066.4|0
1653426900000|2022-05-24 21:15:00|20097.9|20067.9|20099.4|20069.4|20100.9|20070.9|20096.7|20066.7|0
1653427200000|2022-05-24 21:20:00|20099.6|20069.6|20098.8|20068.8|20099.6|20069.6|20096.7|20066.7|0
1653427500000|2022-05-24 21:25:00|20098.7|20068.7|20098.8|20068.8|20099.9|20069.9|20098.2|20068.2|0
1653427800000|2022-05-24 21:30:00|20095.9|20065.9|20095.2|20065.2|20095.9|20065.9|20093.6|20063.6|0
1653428100000|2022-05-24 21:35:00|20095.9|20065.9|20096.1|20066.1|20096.7|20066.7|20095.9|20065.9|0
1653428400000|2022-05-24 21:40:00|20096.3|20066.3|20096.4|20066.4|20096.8|20066.8|20096|20066|0
1653428700000|2022-05-24 21:45:00|20096.5|20066.5|20093.7|20063.7|20096.5|20066.5|20093.2|20063.2|0
1653429000000|2022-05-24 21:50:00|20094.7|20064.7|20097.7|20067.7|20097.7|20067.7|20094.7|20064.7|0
1653429300000|2022-05-24 21:55:00|20098|20068|20096.4|20066.4|20098|20068|20095.8|20065.8|0
1653429600000|2022-05-24 22:00:00|20095.8|20065.8|20111.7|20081.7|20114.9|20084.9|20095.8|20065.8|0
1653429900000|2022-05-24 22:05:00|20111.3|20081.3|20112.6|20082.6|20115.2|20085.2|20108.7|20078.7|0
1653430200000|2022-05-24 22:10:00|20113.6|20083.6|20137.9|20107.9|20138.9|20108.9|20112.6|20082.6|0
1653430500000|2022-05-24 22:15:00|20138.4|20108.4|20147.2|20117.2|20147.6|20117.6|20137.3|20107.3|0
1653430800000|2022-05-24 22:20:00|20146.3|20116.3|20146.3|20116.3|20148.3|20118.3|20137.6|20107.6|0
1653431100000|2022-05-24 22:25:00|20146.7|20116.7|20144.7|20114.7|20150.9|20120.9|20143.6|20113.6|0
1653431400000|2022-05-24 22:30:00|20143.9|20113.9|20150.3|20120.3|20150.3|20120.3|20139.4|20109.4|0
1653431700000|2022-05-24 22:35:00|20151.2|20121.2|20153.3|20123.3|20157.7|20127.7|20151.2|20121.2|0
1653432000000|2022-05-24 22:40:00|20152.4|20122.4|20150.6|20120.6|20154.7|20124.7|20149.6|20119.6|0
1653432300000|2022-05-24 22:45:00|20149.7|20119.7|20148.7|20118.7|20150.6|20120.6|20144.2|20114.2|0
1653432600000|2022-05-24 22:50:00|20143|20113|20138.3|20108.3|20143.5|20113.5|20136|20106|0
1653432900000|2022-05-24 22:55:00|20137.8|20107.8|20142.4|20112.4|20145.1|20115.1|20137.2|20107.2|0
1653433200000|2022-05-24 23:00:00|20142.1|20112.1|20144.5|20114.5|20146.5|20116.5|20141.3|20111.3|0
1653433500000|2022-05-24 23:05:00|20145.9|20115.9|20150.8|20120.8|20153.9|20123.9|20145.9|20115.9|0
1653433800000|2022-05-24 23:10:00|20150.3|20120.3|20161.8|20131.8|20161.8|20131.8|20149.8|20119.8|0
1653434100000|2022-05-24 23:15:00|20159.6|20129.6|20156.8|20126.8|20159.9|20129.9|20155.8|20125.8|0
1653434400000|2022-05-24 23:20:00|20157.8|20127.8|20157|20127|20157.9|20127.9|20155.3|20125.3|0
1653434700000|2022-05-24 23:25:00|20158|20128|20149.7|20119.7|20159.8|20129.8|20148.7|20118.7|0
1653435000000|2022-05-24 23:30:00|20150.6|20120.6|20153.2|20123.2|20157.3|20127.3|20150.6|20120.6|0
1653435300000|2022-05-24 23:35:00|20154.2|20124.2|20150.4|20120.4|20154.3|20124.3|20149.2|20119.2|0
1653435600000|2022-05-24 23:40:00|20150|20120|20145.6|20115.6|20150.8|20120.8|20145.6|20115.6|0
1653435900000|2022-05-24 23:45:00|20144.7|20114.7|20133.6|20103.6|20144.7|20114.7|20133.5|20103.5|0
1653436200000|2022-05-24 23:50:00|20134.1|20104.1|20129|20099|20135.2|20105.2|20129|20099|0
1653436500000|2022-05-24 23:55:00|20123|20093|20129.3|20099.3|20130.4|20100.4|20120.5|20090.5|0
1653436800000|2022-05-25 00:00:00|20128.4|20098.4|20112.3|20082.3|20128.4|20098.4|20110.5|20080.5|0
1653437100000|2022-05-25 00:05:00|20111.4|20081.4|20113.4|20083.4|20117.3|20087.3|20110.1|20080.1|0
1653437400000|2022-05-25 00:10:00|20112.5|20082.5|20087.1|20057.1|20112.5|20082.5|20082.1|20052.1|0
1653437700000|2022-05-25 00:15:00|20086.6|20056.6|20076.6|20046.6|20089.9|20059.9|20066.4|20036.4|0
1653438000000|2022-05-25 00:20:00|20076.3|20046.3|20079.9|20049.9|20082.9|20052.9|20068.6|20038.6|0
1653438300000|2022-05-25 00:25:00|20080.4|20050.4|20090|20060|20090|20060|20065.5|20035.5|0
1653438600000|2022-05-25 00:30:00|20091.9|20061.9|20089.2|20059.2|20100.4|20070.4|20086.6|20056.6|0
1653438900000|2022-05-25 00:35:00|20090.2|20060.2|20089.3|20059.3|20092.6|20062.6|20082.3|20052.3|0
1653439200000|2022-05-25 00:40:00|20089.8|20059.8|20104.1|20074.1|20104.1|20074.1|20089.8|20059.8|0
1653439500000|2022-05-25 00:45:00|20105|20075|20102|20072|20111.3|20081.3|20101.8|20071.8|0
1653439800000|2022-05-25 00:50:00|20102.3|20072.3|20100.4|20070.4|20110.6|20080.6|20098.1|20068.1|0
1653440100000|2022-05-25 00:55:00|20101.3|20071.3|20100.4|20070.4|20106.4|20076.4|20099.2|20069.2|0
1653440400000|2022-05-25 01:00:00|20099.5|20069.5|20109.7|20079.7|20111.1|20081.1|20098.1|20068.1|0
1653440700000|2022-05-25 01:05:00|20110.2|20080.2|20122.1|20092.1|20123|20093|20100.4|20070.4|0
1653441000000|2022-05-25 01:10:00|20122.5|20092.5|20111.1|20081.1|20128.1|20098.1|20104.6|20074.6|0
1653441300000|2022-05-25 01:15:00|20110.2|20080.2|20127.8|20122.8|20158.8|20153.8|20040.3|20035.3|1927
1653441600000|2022-05-25 01:20:00|20128.8|20123.8|20123.8|20118.8|20145.3|20140.3|20110.8|20105.8|1275
1653441900000|2022-05-25 01:25:00|20122.3|20117.3|20124.3|20119.3|20148.8|20143.8|20118.8|20113.8|1295
1653442200000|2022-05-25 01:30:00|20125.8|20120.8|20121.3|20116.3|20132.8|20127.8|20076.8|20071.8|4559
1653442500000|2022-05-25 01:35:00|20122.3|20117.3|20139.3|20134.3|20171.3|20166.3|20086.8|20081.8|3751
1653442800000|2022-05-25 01:40:00|20140.3|20135.3|20135.8|20130.8|20161.3|20156.3|20122.3|20117.3|3195
1653443100000|2022-05-25 01:45:00|20134.8|20129.8|20160.3|20155.3|20172.8|20167.8|20122.3|20117.3|2547
1653443400000|2022-05-25 01:50:00|20160.8|20155.8|20161.3|20156.3|20173.3|20168.3|20117.3|20112.3|1944
1653443700000|2022-05-25 01:55:00|20160.8|20155.8|20200.8|20195.8|20210.3|20205.3|20145.3|20140.3|2845
1653444000000|2022-05-25 02:00:00|20200.3|20195.3|20298.3|20293.3|20298.3|20293.3|20189.8|20184.8|3867
1653444300000|2022-05-25 02:05:00|20297.3|20292.3|20260.3|20255.3|20304.3|20299.3|20249.8|20244.8|4023
1653444600000|2022-05-25 02:10:00|20260.8|20255.8|20212.3|20207.3|20268.8|20263.8|20211.8|20206.8|2260
1653444900000|2022-05-25 02:15:00|20211.3|20206.3|20173.3|20168.3|20213.3|20208.3|20164.3|20159.3|4129
1653445200000|2022-05-25 02:20:00|20171.8|20166.8|20178.3|20173.3|20188.8|20183.8|20164.3|20159.3|2514
1653445500000|2022-05-25 02:25:00|20180.3|20175.3|20144.8|20139.8|20187.3|20182.3|20144.8|20139.8|1633
1653445800000|2022-05-25 02:30:00|20145.3|20140.3|20087.3|20082.3|20155.8|20150.8|20079.3|20074.3|2301
1653446100000|2022-05-25 02:35:00|20087.8|20082.8|20103.8|20098.8|20110.3|20105.3|20083.3|20078.3|1530
1653446400000|2022-05-25 02:40:00|20104.3|20099.3|20084.8|20079.8|20104.3|20099.3|20073.8|20068.8|1283
1653446700000|2022-05-25 02:45:00|20084.3|20079.3|20121.8|20116.8|20133.8|20128.8|20074.8|20069.8|1524
1653447000000|2022-05-25 02:50:00|20122.3|20117.3|20103.3|20098.3|20131.3|20126.3|20097.3|20092.3|1465
1653447300000|2022-05-25 02:55:00|20102.8|20097.8|20088.8|20083.8|20123.3|20118.3|20082.3|20077.3|4762
1653447600000|2022-05-25 03:00:00|20088.3|20083.3|20110.8|20105.8|20115.8|20110.8|20082.8|20077.8|1244
1653447900000|2022-05-25 03:05:00|20111.3|20106.3|20115.3|20110.3|20127.3|20122.3|20099.3|20094.3|714
1653448200000|2022-05-25 03:10:00|20115.8|20110.8|20189.8|20184.8|20193.3|20188.3|20115.8|20110.8|1783
1653448500000|2022-05-25 03:15:00|20189.3|20184.3|20163.3|20158.3|20214.3|20209.3|20162.3|20157.3|3500
1653448800000|2022-05-25 03:20:00|20162.8|20157.8|20137.3|20132.3|20163.3|20158.3|20136.8|20131.8|1119
1653449100000|2022-05-25 03:25:00|20137.8|20132.8|20164.3|20159.3|20165.8|20160.8|20123.8|20118.8|1194
1653449400000|2022-05-25 03:30:00|20163.8|20158.8|20195.3|20190.3|20199.3|20194.3|20160.8|20155.8|2557
1653449700000|2022-05-25 03:35:00|20193.3|20188.3|20246.3|20241.3|20257.3|20252.3|20190.3|20185.3|1474
1653450000000|2022-05-25 03:40:00|20242.8|20237.8|20241.3|20236.3|20244.8|20239.8|20217.3|20212.3|888
1653450300000|2022-05-25 03:45:00|20242.3|20237.3|20232.8|20227.8|20254.3|20249.3|20225.8|20220.8|767
1653450600000|2022-05-25 03:50:00|20234.8|20229.8|20239.3|20234.3|20239.8|20234.8|20224.8|20219.8|482
1653450900000|2022-05-25 03:55:00|20239.8|20234.8|20250.8|20245.8|20256.3|20251.3|20233.8|20228.8|623
1653451200000|2022-05-25 04:00:00|20258.4|20228.4|20246.7|20216.7|20259.4|20229.4|20245.7|20215.7|1
1653451500000|2022-05-25 04:05:00|20247.6|20217.6|20234|20204|20249.5|20219.5|20231.7|20201.7|0
1653451800000|2022-05-25 04:10:00|20233.5|20203.5|20224.6|20194.6|20233.5|20203.5|20222.7|20192.7|0
1653452100000|2022-05-25 04:15:00|20224.1|20194.1|20225.8|20195.8|20227.9|20197.9|20223.6|20193.6|0
1653452400000|2022-05-25 04:20:00|20226.2|20196.2|20226.8|20196.8|20229.6|20199.6|20224|20194|0
1653452700000|2022-05-25 04:25:00|20226.3|20196.3|20220.3|20190.3|20227.5|20197.5|20218.5|20188.5|0
1653453000000|2022-05-25 04:30:00|20220.8|20190.8|20225.9|20195.9|20228.9|20198.9|20220|20190|0
1653453300000|2022-05-25 04:35:00|20225.4|20195.4|20224.7|20194.7|20226.9|20196.9|20222.7|20192.7|0
1653453600000|2022-05-25 04:40:00|20224.4|20194.4|20224.3|20194.3|20225.6|20195.6|20221.6|20191.6|0
1653453900000|2022-05-25 04:45:00|20223.9|20193.9|20215.7|20185.7|20227.6|20197.6|20212|20182|0
1653454200000|2022-05-25 04:50:00|20216.7|20186.7|20221.3|20191.3|20223.7|20193.7|20216.2|20186.2|0
1653454500000|2022-05-25 04:55:00|20221.8|20191.8|20222.8|20192.8|20223|20193|20220.9|20190.9|0
1653454800000|2022-05-25 05:00:00|20219|20189|20220.3|20215.3|20281.8|20276.8|20218.1|20188.1|1617
1653455100000|2022-05-25 05:05:00|20218.3|20213.3|20222.3|20217.3|20226.3|20221.3|20196.8|20191.8|1126
1653455400000|2022-05-25 05:10:00|20222.8|20217.8|20214.3|20209.3|20234.3|20229.3|20206.3|20201.3|916
1653455700000|2022-05-25 05:15:00|20214.8|20209.8|20209.3|20204.3|20217.3|20212.3|20189.3|20184.3|1234
1653456000000|2022-05-25 05:20:00|20207.8|20202.8|20185.3|20180.3|20210.3|20205.3|20184.8|20179.8|640
1653456300000|2022-05-25 05:25:00|20183.3|20178.3|20165.3|20160.3|20183.3|20178.3|20164.3|20159.3|886
1653456600000|2022-05-25 05:30:00|20164.3|20159.3|20162.3|20157.3|20173.8|20168.8|20141.8|20136.8|968
1653456900000|2022-05-25 05:35:00|20162.8|20157.8|20145.8|20140.8|20169.8|20164.8|20135.8|20130.8|1455
1653457200000|2022-05-25 05:40:00|20145.3|20140.3|20133.3|20128.3|20157.3|20152.3|20125.8|20120.8|962
1653457500000|2022-05-25 05:45:00|20132.8|20127.8|20124.3|20119.3|20150.8|20145.8|20119.8|20114.8|1006
1653457800000|2022-05-25 05:50:00|20123.8|20118.8|20155.3|20150.3|20155.3|20150.3|20115.3|20110.3|917
1653458100000|2022-05-25 05:55:00|20154.8|20149.8|20176.3|20171.3|20176.8|20171.8|20145.3|20140.3|984
1653458400000|2022-05-25 06:00:00|20175.3|20170.3|20171.8|20166.8|20196.8|20191.8|20163.3|20158.3|1728
1653458700000|2022-05-25 06:05:00|20171.3|20166.3|20173.8|20168.8|20175.3|20170.3|20151.3|20146.3|850
1653459000000|2022-05-25 06:10:00|20173.3|20168.3|20172.3|20167.3|20186.3|20181.3|20159.3|20154.3|624
1653459300000|2022-05-25 06:15:00|20172.8|20167.8|20138.3|20133.3|20183.3|20178.3|20133.3|20128.3|745
1653459600000|2022-05-25 06:20:00|20137.8|20132.8|20123.3|20118.3|20140.3|20135.3|20111.8|20106.8|969
1653459900000|2022-05-25 06:25:00|20122.8|20117.8|20149.3|20144.3|20152.3|20147.3|20121.3|20116.3|690
1653460200000|2022-05-25 06:30:00|20150.8|20145.8|20158.3|20153.3|20158.3|20153.3|20138.8|20133.8|593
1653460500000|2022-05-25 06:35:00|20157.8|20152.8|20172.8|20167.8|20176.3|20171.3|20152.3|20147.3|1062
1653460800000|2022-05-25 06:40:00|20172.3|20167.3|20188.3|20183.3|20193.3|20188.3|20169.3|20164.3|1383
1653461100000|2022-05-25 06:45:00|20188.8|20183.8|20226.8|20221.8|20228.3|20223.3|20188.3|20183.3|1329
1653461400000|2022-05-25 06:50:00|20228.3|20223.3|20256.3|20251.3|20262.8|20257.8|20212.8|20207.8|2054
1653461700000|2022-05-25 06:55:00|20257.3|20252.3|20239.8|20234.8|20258.3|20253.3|20229.8|20224.8|1367
1653462000000|2022-05-25 07:00:00|20241.3|20236.3|20234.3|20229.3|20245.3|20240.3|20225.3|20220.3|919
1653462300000|2022-05-25 07:05:00|20233.8|20228.8|20249.3|20244.3|20260.8|20255.8|20214.3|20209.3|1113
1653462600000|2022-05-25 07:10:00|20250.3|20245.3|20234.3|20229.3|20251.3|20246.3|20232.8|20227.8|602
1653462900000|2022-05-25 07:15:00|20234.8|20229.8|20332.8|20327.8|20394.8|20389.8|20231.8|20226.8|5424
1653463200000|2022-05-25 07:20:00|20333.3|20328.3|20322.3|20317.3|20338.8|20333.8|20293.8|20288.8|1708
1653463500000|2022-05-25 07:25:00|20321.8|20316.8|20317.8|20312.8|20346.3|20341.3|20305.3|20300.3|1418
1653463800000|2022-05-25 07:30:00|20316.8|20311.8|20271.3|20266.3|20320.8|20315.8|20270.8|20265.8|1194
1653464100000|2022-05-25 07:35:00|20271.8|20266.8|20244.8|20239.8|20273.3|20268.3|20234.3|20229.3|1227
1653464400000|2022-05-25 07:40:00|20244.3|20239.3|20256.3|20251.3|20259.8|20254.8|20237.8|20232.8|1133
1653464700000|2022-05-25 07:45:00|20257.3|20252.3|20296.3|20291.3|20298.3|20293.3|20238.8|20233.8|1663
1653465000000|2022-05-25 07:50:00|20294.8|20289.8|20277.3|20272.3|20296.3|20291.3|20271.3|20266.3|1383
1653465300000|2022-05-25 07:55:00|20274.8|20269.8|20234.3|20229.3|20274.8|20269.8|20227.3|20222.3|1239
1653465600000|2022-05-25 08:00:00|20233.3|20228.3|20200.3|20195.3|20238.3|20233.3|20174.3|20169.3|2255
1653465900000|2022-05-25 08:05:00|20199.8|20194.8|20104.8|20099.8|20199.8|20194.8|20093.8|20088.8|6277
1653466200000|2022-05-25 08:10:00|20100.8|20095.8|20114.8|20109.8|20121.8|20116.8|20091.3|20086.3|7508
1653466500000|2022-05-25 08:15:00|20114.3|20109.3|20106.3|20101.3|20120.3|20115.3|20097.3|20092.3|7032
1653466800000|2022-05-25 08:20:00|20105.8|20100.8|20124.8|20119.8|20129.3|20124.3|20097.3|20092.3|478
1653467100000|2022-05-25 08:25:00|20124.3|20119.3|20125.3|20120.3|20131.3|20126.3|20115.3|20110.3|560
1653467400000|2022-05-25 08:30:00|20144.5|20114.5|20164.2|20134.2|20166.7|20136.7|20142.7|20112.7|0
1653467700000|2022-05-25 08:35:00|20163.7|20133.7|20163|20133|20172.3|20142.3|20158.1|20128.1|0
1653468000000|2022-05-25 08:40:00|20163.5|20133.5|20167.9|20137.9|20172.2|20142.2|20163|20133|0
1653468300000|2022-05-25 08:45:00|20168.4|20138.4|20168.7|20138.7|20172.5|20142.5|20162.4|20132.4|0
1653468600000|2022-05-25 08:50:00|20169.7|20139.7|20175.3|20145.3|20179|20149|20163.6|20133.6|0
1653468900000|2022-05-25 08:55:00|20175.7|20145.7|20154.7|20124.7|20178|20148|20152.9|20122.9|0
1653469200000|2022-05-25 09:00:00|20154.2|20124.2|20130.8|20100.8|20155.7|20125.7|20127.1|20097.1|0
1653469500000|2022-05-25 09:05:00|20131.3|20101.3|20133.4|20103.4|20139.2|20109.2|20124.4|20094.4|0
1653469800000|2022-05-25 09:10:00|20132.9|20102.9|20106.4|20076.4|20137.7|20107.7|20106|20076|0
1653470100000|2022-05-25 09:15:00|20087.8|20079.8|20096.3|20088.3|20100.8|20092.8|20062.3|20054.3|589
1653470400000|2022-05-25 09:20:00|20095.8|20087.8|20108.8|20100.8|20111.3|20103.3|20095.8|20087.8|155
1653470700000|2022-05-25 09:25:00|20109.3|20101.3|20115.8|20107.8|20124.8|20116.8|20103.3|20095.3|170
1653471000000|2022-05-25 09:30:00|20115.3|20107.3|20140.3|20132.3|20142.8|20134.8|20106.3|20098.3|201
1653471300000|2022-05-25 09:35:00|20138.8|20130.8|20144.3|20136.3|20150.3|20142.3|20136.3|20128.3|129
1653471600000|2022-05-25 09:40:00|20144.8|20136.8|20142.8|20134.8|20151.3|20143.3|20137.8|20129.8|71
1653471900000|2022-05-25 09:45:00|20142.3|20134.3|20157.8|20149.8|20159.8|20151.8|20139.8|20131.8|207
1653472200000|2022-05-25 09:50:00|20157.3|20149.3|20161.8|20153.8|20167.3|20159.3|20156.3|20148.3|621
1653472500000|2022-05-25 09:55:00|20162.3|20154.3|20157.3|20149.3|20163.3|20155.3|20154.8|20146.8|49
1653472800000|2022-05-25 10:00:00|20156.8|20148.8|20170.8|20162.8|20171.8|20163.8|20152.8|20144.8|104
1653473100000|2022-05-25 10:05:00|20170.3|20162.3|20168.8|20160.8|20171.3|20163.3|20162.8|20154.8|149
1653473400000|2022-05-25 10:10:00|20168.3|20160.3|20155.3|20147.3|20174.8|20166.8|20153.8|20145.8|333
1653473700000|2022-05-25 10:15:00|20154.3|20146.3|20148.8|20140.8|20154.3|20146.3|20141.3|20133.3|50
1653474000000|2022-05-25 10:20:00|20148.3|20140.3|20143.8|20135.8|20149.3|20141.3|20135.8|20127.8|107
1653474300000|2022-05-25 10:25:00|20144.3|20136.3|20139.8|20131.8|20152.8|20144.8|20138.3|20130.3|38
1653474600000|2022-05-25 10:30:00|20139.3|20131.3|20136.8|20128.8|20141.3|20133.3|20130.3|20122.3|85
1653474900000|2022-05-25 10:35:00|20137.3|20129.3|20146.8|20138.8|20151.8|20143.8|20137.3|20129.3|91
1653475200000|2022-05-25 10:40:00|20147.3|20139.3|20141.3|20133.3|20152.8|20144.8|20139.8|20131.8|83
1653475500000|2022-05-25 10:45:00|20141.8|20133.8|20110.3|20102.3|20141.8|20133.8|20106.8|20098.8|160
1653475800000|2022-05-25 10:50:00|20109.8|20101.8|20117.8|20109.8|20125.8|20117.8|20101.3|20093.3|273
1653476100000|2022-05-25 10:55:00|20118.8|20110.8|20107.3|20099.3|20118.8|20110.8|20105.8|20097.8|77
1653476400000|2022-05-25 11:00:00|20106.3|20098.3|20113.8|20105.8|20117.8|20109.8|20097.8|20089.8|106
1653476700000|2022-05-25 11:05:00|20113.3|20105.3|20119.3|20111.3|20124.8|20116.8|20108.8|20100.8|56
1653477000000|2022-05-25 11:10:00|20118.8|20110.8|20108.8|20100.8|20125.3|20117.3|20102.8|20094.8|95
1653477300000|2022-05-25 11:15:00|20109.3|20101.3|20115.8|20107.8|20116.3|20108.3|20097.3|20089.3|111
1653477600000|2022-05-25 11:20:00|20116.3|20108.3|20081.8|20073.8|20116.3|20108.3|20081.3|20073.3|133
1653477900000|2022-05-25 11:25:00|20081.3|20073.3|20070.8|20062.8|20081.3|20073.3|20051.8|20043.8|302
1653478200000|2022-05-25 11:30:00|20071.3|20063.3|20063.8|20055.8|20092.8|20084.8|20057.3|20049.3|214
1653478500000|2022-05-25 11:35:00|20063.3|20055.3|20058.3|20050.3|20069.3|20061.3|20041.8|20033.8|176
1653478800000|2022-05-25 11:40:00|20057.8|20049.8|20049.8|20041.8|20061.3|20053.3|20047.8|20039.8|75
1653479100000|2022-05-25 11:45:00|20050.3|20042.3|20059.3|20051.3|20062.3|20054.3|20046.8|20038.8|79
1653479400000|2022-05-25 11:50:00|20059.8|20051.8|20076.3|20068.3|20080.3|20072.3|20058.3|20050.3|71
1653479700000|2022-05-25 11:55:00|20075.8|20067.8|20077.8|20069.8|20090.3|20082.3|20072.3|20064.3|55
1653480000000|2022-05-25 12:00:00|20077.3|20069.3|20073.3|20065.3|20079.3|20071.3|20065.3|20057.3|79
1653480300000|2022-05-25 12:05:00|20073.8|20065.8|20066.8|20058.8|20076.8|20068.8|20064.3|20056.3|78
1653480600000|2022-05-25 12:10:00|20066.3|20058.3|20077.3|20069.3|20080.3|20072.3|20059.3|20051.3|56
1653480900000|2022-05-25 12:15:00|20077.8|20069.8|20080.8|20072.8|20089.8|20081.8|20077.8|20069.8|107
1653481200000|2022-05-25 12:20:00|20081.3|20073.3|20092.3|20084.3|20094.8|20086.8|20079.8|20071.8|61
1653481500000|2022-05-25 12:25:00|20092.8|20084.8|20083.3|20075.3|20094.8|20086.8|20080.8|20072.8|85
1653481800000|2022-05-25 12:30:00|20082.8|20074.8|20105.3|20097.3|20112.8|20104.8|20064.3|20056.3|151
1653482100000|2022-05-25 12:35:00|20104.8|20096.8|20101.3|20093.3|20110.3|20102.3|20095.3|20087.3|89
1653482400000|2022-05-25 12:40:00|20101.8|20093.8|20107.8|20099.8|20112.8|20104.8|20096.3|20088.3|95
1653482700000|2022-05-25 12:45:00|20107.3|20099.3|20110.3|20102.3|20115.3|20107.3|20103.8|20095.8|61
1653483000000|2022-05-25 12:50:00|20109.8|20101.8|20113.8|20105.8|20117.3|20109.3|20108.8|20100.8|175
1653483300000|2022-05-25 12:55:00|20114.3|20106.3|20115.8|20107.8|20117.3|20109.3|20102.3|20094.3|151
1653483600000|2022-05-25 13:00:00|20114.8|20106.8|20105.3|20097.3|20123.3|20115.3|20100.3|20092.3|73
1653483900000|2022-05-25 13:05:00|20105.8|20097.8|20117.8|20109.8|20118.8|20110.8|20100.3|20092.3|95
1653484200000|2022-05-25 13:10:00|20118.8|20110.8|20102.8|20094.8|20118.8|20110.8|20098.3|20090.3|172
1653484500000|2022-05-25 13:15:00|20103.3|20095.3|20102.3|20094.3|20104.8|20096.8|20094.3|20086.3|50
1653484800000|2022-05-25 13:20:00|20101.8|20093.8|20116.3|20108.3|20116.3|20108.3|20100.8|20092.8|56
1653485100000|2022-05-25 13:25:00|20115.8|20107.8|20130.8|20122.8|20130.8|20122.8|20107.8|20099.8|127
1653485400000|2022-05-25 13:30:00|20131.3|20123.3|20176.8|20168.8|20190.3|20182.3|20129.8|20121.8|1031
1653485700000|2022-05-25 13:35:00|20176.3|20168.3|20166.8|20158.8|20209.8|20201.8|20160.3|20152.3|665
1653486000000|2022-05-25 13:40:00|20167.3|20159.3|20157.8|20149.8|20191.3|20183.3|20133.3|20125.3|427
1653486300000|2022-05-25 13:45:00|20158.3|20150.3|20109.3|20101.3|20184.3|20176.3|20108.3|20100.3|503
1653486600000|2022-05-25 13:50:00|20109.8|20101.8|20107.3|20099.3|20123.8|20115.8|20095.8|20087.8|351
1653486900000|2022-05-25 13:55:00|20107.8|20099.8|20124.3|20116.3|20141.3|20133.3|20101.8|20093.8|266
1653487200000|2022-05-25 14:00:00|20125.3|20117.3|20135.3|20127.3|20147.8|20139.8|20117.3|20109.3|466
1653487500000|2022-05-25 14:05:00|20134.8|20126.8|20103.8|20095.8|20134.8|20126.8|20091.3|20083.3|333
1653487800000|2022-05-25 14:10:00|20104.8|20096.8|20128.8|20120.8|20131.3|20123.3|20090.8|20082.8|352
1653488100000|2022-05-25 14:15:00|20128.3|20120.3|20140.8|20132.8|20148.8|20140.8|20117.3|20109.3|384
1653488400000|2022-05-25 14:20:00|20141.8|20133.8|20158.3|20150.3|20161.8|20153.8|20132.3|20124.3|247
1653488700000|2022-05-25 14:25:00|20158.8|20150.8|20176.8|20168.8|20181.8|20173.8|20156.8|20148.8|246
1653489000000|2022-05-25 14:30:00|20177.3|20169.3|20192.8|20184.8|20196.3|20188.3|20160.8|20152.8|424
1653489300000|2022-05-25 14:35:00|20192.3|20184.3|20196.3|20188.3|20198.3|20190.3|20186.3|20178.3|163
1653489600000|2022-05-25 14:40:00|20197.8|20189.8|20167.8|20159.8|20199.3|20191.3|20163.3|20155.3|309
1653489900000|2022-05-25 14:45:00|20168.8|20160.8|20150.8|20142.8|20177.8|20169.8|20138.3|20130.3|238
1653490200000|2022-05-25 14:50:00|20151.3|20143.3|20165.8|20157.8|20177.8|20169.8|20150.8|20142.8|213
1653490500000|2022-05-25 14:55:00|20165.3|20157.3|20179.8|20171.8|20194.8|20186.8|20165.3|20157.3|235
1653490800000|2022-05-25 15:00:00|20180.8|20172.8|20156.8|20148.8|20184.3|20176.3|20152.8|20144.8|221
1653491100000|2022-05-25 15:05:00|20157.3|20149.3|20171.8|20163.8|20176.3|20168.3|20154.8|20146.8|185
1653491400000|2022-05-25 15:10:00|20172.3|20164.3|20181.3|20173.3|20188.8|20180.8|20170.8|20162.8|133
1653491700000|2022-05-25 15:15:00|20180.8|20172.8|20181.8|20173.8|20187.3|20179.3|20169.3|20161.3|125
1653492000000|2022-05-25 15:20:00|20182.3|20174.3|20180.8|20172.8|20183.8|20175.8|20167.3|20159.3|83
1653492300000|2022-05-25 15:25:00|20181.3|20173.3|20178.3|20170.3|20183.8|20175.8|20170.3|20162.3|111
1653492600000|2022-05-25 15:30:00|20180.8|20172.8|20150.8|20142.8|20180.8|20172.8|20149.3|20141.3|205
1653492900000|2022-05-25 15:35:00|20150.3|20142.3|20137.8|20129.8|20152.8|20144.8|20128.8|20120.8|196
1653493200000|2022-05-25 15:40:00|20137.3|20129.3|20149.3|20141.3|20158.3|20150.3|20132.3|20124.3|73
1653493500000|2022-05-25 15:45:00|20148.3|20140.3|20149.8|20141.8|20160.3|20152.3|20146.3|20138.3|161
1653493800000|2022-05-25 15:50:00|20150.3|20142.3|20132.8|20124.8|20151.3|20143.3|20128.8|20120.8|141
1653494100000|2022-05-25 15:55:00|20133.3|20125.3|20138.8|20130.8|20148.8|20140.8|20129.8|20121.8|78
1653494400000|2022-05-25 16:00:00|20137.8|20129.8|20139.8|20131.8|20153.3|20145.3|20133.3|20125.3|75
1653494700000|2022-05-25 16:05:00|20140.3|20132.3|20122.8|20114.8|20144.8|20136.8|20118.8|20110.8|118
1653495000000|2022-05-25 16:10:00|20121.8|20113.8|20121.8|20113.8|20131.3|20123.3|20115.8|20107.8|87
1653495300000|2022-05-25 16:15:00|20122.3|20114.3|20107.8|20099.8|20124.3|20116.3|20099.8|20091.8|95
1653495600000|2022-05-25 16:20:00|20107.3|20099.3|20084.8|20076.8|20107.3|20099.3|20081.8|20073.8|132
1653495900000|2022-05-25 16:25:00|20084.3|20076.3|20080.3|20072.3|20085.8|20077.8|20066.8|20058.8|138
1653496200000|2022-05-25 16:30:00|20080.8|20072.8|20075.3|20067.3|20098.8|20090.8|20074.8|20066.8|117
1653496500000|2022-05-25 16:35:00|20074.8|20066.8|20077.8|20069.8|20086.3|20078.3|20061.8|20053.8|118
1653496800000|2022-05-25 16:40:00|20077.3|20069.3|20094.8|20086.8|20094.8|20086.8|20077.3|20069.3|56
1653497100000|2022-05-25 16:45:00|20095.3|20087.3|20102.3|20094.3|20105.8|20097.8|20088.3|20080.3|54
1653497400000|2022-05-25 16:50:00|20101.8|20093.8|20083.3|20075.3|20101.8|20093.8|20077.8|20069.8|26
1653497700000|2022-05-25 16:55:00|20082.8|20074.8|20101.8|20093.8|20104.8|20096.8|20074.8|20066.8|59
1653498000000|2022-05-25 17:00:00|20101.3|20093.3|20084.8|20076.8|20101.8|20093.8|20081.8|20073.8|31
1653498300000|2022-05-25 17:05:00|20084.3|20076.3|20073.8|20065.8|20091.3|20083.3|20072.8|20064.8|242
1653498600000|2022-05-25 17:10:00|20075.8|20067.8|20073.3|20065.3|20077.3|20069.3|20058.3|20050.3|83
1653498900000|2022-05-25 17:15:00|20073.8|20065.8|20070.8|20062.8|20084.8|20076.8|20066.8|20058.8|33
1653499200000|2022-05-25 17:20:00|20070.3|20062.3|20065.3|20057.3|20074.8|20066.8|20062.3|20054.3|29
1653499500000|2022-05-25 17:25:00|20064.8|20056.8|20075.8|20067.8|20083.3|20075.3|20058.3|20050.3|53
1653499800000|2022-05-25 17:30:00|20075.3|20067.3|20083.3|20075.3|20085.3|20077.3|20073.8|20065.8|70
1653500100000|2022-05-25 17:35:00|20082.3|20074.3|20100.3|20092.3|20104.8|20096.8|20081.3|20073.3|59
1653500400000|2022-05-25 17:40:00|20099.8|20091.8|20102.3|20094.3|20107.8|20099.8|20089.3|20081.3|35
1653500700000|2022-05-25 17:45:00|20102.8|20094.8|20109.8|20101.8|20110.8|20102.8|20098.8|20090.8|38
1653501000000|2022-05-25 17:50:00|20109.3|20101.3|20099.8|20091.8|20111.8|20103.8|20097.8|20089.8|56
1653501300000|2022-05-25 17:55:00|20099.3|20091.3|20116.3|20108.3|20123.3|20115.3|20097.3|20089.3|112
1653501600000|2022-05-25 18:00:00|20115.8|20107.8|20145.3|20137.3|20171.8|20163.8|20106.8|20098.8|351
1653501900000|2022-05-25 18:05:00|20144.8|20136.8|20109.8|20101.8|20162.3|20154.3|20061.3|20053.3|230
1653502200000|2022-05-25 18:10:00|20108.8|20100.8|20149.3|20141.3|20151.8|20143.8|20108.8|20100.8|182
1653502500000|2022-05-25 18:15:00|20148.3|20140.3|20142.3|20134.3|20171.8|20163.8|20131.8|20123.8|146
1653502800000|2022-05-25 18:20:00|20141.3|20133.3|20152.3|20144.3|20164.3|20156.3|20131.3|20123.3|120
1653503100000|2022-05-25 18:25:00|20150.8|20142.8|20171.8|20163.8|20176.3|20168.3|20145.3|20137.3|78
1653503400000|2022-05-25 18:30:00|20172.8|20164.8|20173.3|20165.3|20183.3|20175.3|20160.3|20152.3|139
1653503700000|2022-05-25 18:35:00|20172.8|20164.8|20163.8|20155.8|20181.8|20173.8|20159.3|20151.3|146
1653504000000|2022-05-25 18:40:00|20164.3|20156.3|20171.3|20163.3|20183.8|20175.8|20162.3|20154.3|46
1653504300000|2022-05-25 18:45:00|20170.3|20162.3|20169.3|20161.3|20176.3|20168.3|20163.3|20155.3|66
1653504600000|2022-05-25 18:50:00|20168.8|20160.8|20196.3|20188.3|20198.3|20190.3|20165.8|20157.8|115
1653504900000|2022-05-25 18:55:00|20197.8|20189.8|20200.5|20170.5|20201.3|20193.3|20187.8|20170.4|99
1653505200000|2022-05-25 19:00:00|20200.7|20170.7|20277.2|20247.2|20277.4|20247.4|20199.1|20169.1|0
1653505500000|2022-05-25 19:05:00|20276.7|20246.7|20290.3|20260.3|20291.9|20261.9|20264.4|20234.4|0
1653505800000|2022-05-25 19:10:00|20290.5|20260.5|20302.5|20272.5|20304.3|20274.3|20284.2|20254.2|0
1653506100000|2022-05-25 19:15:00|20302.8|20272.8|20274.9|20244.9|20303|20273|20268.4|20238.4|0
1653506400000|2022-05-25 19:20:00|20275.1|20245.1|20265.9|20235.9|20275.6|20245.6|20260.2|20230.2|0
1653506700000|2022-05-25 19:25:00|20265.6|20235.6|20266.6|20236.6|20268.1|20238.1|20262.5|20232.5|0
1653507000000|2022-05-25 19:30:00|20267.4|20237.4|20254.2|20224.2|20279|20249|20252.3|20222.3|0
1653507300000|2022-05-25 19:35:00|20253.9|20223.9|20242.6|20212.6|20253.9|20223.9|20228.5|20198.5|0
1653507600000|2022-05-25 19:40:00|20241.9|20211.9|20242.2|20212.2|20243.1|20213.1|20227.6|20197.6|0
1653507900000|2022-05-25 19:45:00|20241.4|20211.4|20223.6|20193.6|20241.7|20211.7|20208.8|20178.8|0
1653508200000|2022-05-25 19:50:00|20222.8|20192.8|20213.3|20183.3|20222.8|20192.8|20183.8|20153.8|0
1653508500000|2022-05-25 19:55:00|20212.8|20182.8|20234.8|20204.8|20237.1|20207.1|20209.5|20179.5|0
1653508800000|2022-05-25 20:00:00|20235.3|20205.3|20231.1|20201.1|20237.2|20207.2|20220.9|20190.9|0
1653509100000|2022-05-25 20:05:00|20232|20202|20199.1|20169.1|20237.2|20207.2|20198.6|20168.6|0
1653509400000|2022-05-25 20:10:00|20198.7|20168.7|20204.8|20174.8|20221.2|20191.2|20194|20164|0
1653509700000|2022-05-25 20:15:00|20203.8|20173.8|20212|20182|20215|20185|20200.7|20170.7|0
1653510000000|2022-05-25 20:20:00|20212.4|20182.4|20160.4|20130.4|20213|20183|20157.5|20127.5|0
1653510300000|2022-05-25 20:25:00|20160.9|20130.9|20169.4|20139.4|20169.4|20139.4|20144.6|20114.6|0
1653510600000|2022-05-25 20:30:00|20168.4|20138.4|20196.9|20166.9|20199|20169|20160.6|20130.6|0
1653510900000|2022-05-25 20:35:00|20196.4|20166.4|20201.9|20171.9|20206.5|20176.5|20187.2|20157.2|0
1653511200000|2022-05-25 20:40:00|20200.5|20170.5|20169.8|20139.8|20200.5|20170.5|20168.8|20138.8|0
1653511500000|2022-05-25 20:45:00|20169.9|20139.9|20166.8|20136.8|20172|20142|20159|20129|0
1653511800000|2022-05-25 20:50:00|20168.7|20138.7|20175.1|20145.1|20177.1|20147.1|20163.8|20133.8|0
1653512100000|2022-05-25 20:55:00|20174.2|20144.2|20181.8|20151.8|20186.2|20156.2|20173|20143|0
1653512400000|2022-05-25 21:00:00|20181.7|20151.7|20182.4|20152.4|20184.5|20154.5|20181.5|20151.5|0
1653512700000|2022-05-25 21:05:00|20182.6|20152.6|20184.1|20154.1|20184.2|20154.2|20181.2|20151.2|0
1653513000000|2022-05-25 21:10:00|20183.9|20153.9|20183.8|20153.8|20184.5|20154.5|20181.6|20151.6|0
1653513300000|2022-05-25 21:15:00|20184.3|20154.3|20184.8|20154.8|20185.2|20155.2|20183.6|20153.6|0
1653513600000|2022-05-25 21:20:00|20184.4|20154.4|20183.3|20153.3|20184.5|20154.5|20182.6|20152.6|0
1653513900000|2022-05-25 21:25:00|20183.1|20153.1|20185.7|20155.7|20185.7|20155.7|20182.9|20152.9|0
1653514200000|2022-05-25 21:30:00|20185.4|20155.4|20186.8|20156.8|20187.1|20157.1|20185.4|20155.4|0
1653514500000|2022-05-25 21:35:00|20186.1|20156.1|20187.7|20157.7|20187.7|20157.7|20185.7|20155.7|0
1653514800000|2022-05-25 21:40:00|20187.8|20157.8|20188.4|20158.4|20188.6|20158.6|20186.5|20156.5|0
1653515100000|2022-05-25 21:45:00|20188.6|20158.6|20187.4|20157.4|20189.3|20159.3|20186.5|20156.5|0
1653515400000|2022-05-25 21:50:00|20188.1|20158.1|20190.7|20160.7|20190.7|20160.7|20187.7|20157.7|0
1653515700000|2022-05-25 21:55:00|20190.5|20160.5|20189.1|20159.1|20190.5|20160.5|20185.7|20155.7|0
1653516000000|2022-05-25 22:00:00|20194.5|20164.5|20202.6|20172.6|20208.7|20178.7|20191|20161|0
1653516300000|2022-05-25 22:05:00|20203|20173|20200.7|20170.7|20207.2|20177.2|20196.9|20166.9|0
1653516600000|2022-05-25 22:10:00|20201.2|20171.2|20213.4|20183.4|20214.5|20184.5|20200.7|20170.7|0
1653516900000|2022-05-25 22:15:00|20214.4|20184.4|20210.4|20180.4|20214.5|20184.5|20208.3|20178.3|0
1653517200000|2022-05-25 22:20:00|20209.4|20179.4|20204.2|20174.2|20211.4|20181.4|20202.6|20172.6|0
1653517500000|2022-05-25 22:25:00|20203.3|20173.3|20190.6|20160.6|20206.2|20176.2|20189.6|20159.6|0
1653517800000|2022-05-25 22:30:00|20189.7|20159.7|20197.2|20167.2|20197.2|20167.2|20188.5|20158.5|0
1653518100000|2022-05-25 22:35:00|20196.2|20166.2|20201.3|20171.3|20203.1|20173.1|20196.1|20166.1|0
1653518400000|2022-05-25 22:40:00|20202.7|20172.7|20198.7|20168.7|20206.9|20176.9|20198.7|20168.7|0
1653518700000|2022-05-25 22:45:00|20197.7|20167.7|20194.4|20164.4|20198.7|20168.7|20193.9|20163.9|0
1653519000000|2022-05-25 22:50:00|20193.9|20163.9|20194.9|20164.9|20196.5|20166.5|20192.3|20162.3|0
1653519300000|2022-05-25 22:55:00|20195.4|20165.4|20208.8|20178.8|20210.9|20180.9|20192.3|20162.3|0
1653519600000|2022-05-25 23:00:00|20209.7|20179.7|20211.9|20181.9|20212.9|20182.9|20206.7|20176.7|0
1653519900000|2022-05-25 23:05:00|20212.3|20182.3|20206.2|20176.2|20213.4|20183.4|20206.2|20176.2|0
1653520200000|2022-05-25 23:10:00|20207.1|20177.1|20217.5|20187.5|20217.5|20187.5|20207.1|20177.1|0
1653520500000|2022-05-25 23:15:00|20218.4|20188.4|20211.4|20181.4|20218.5|20188.5|20211.4|20181.4|0
1653520800000|2022-05-25 23:20:00|20210.4|20180.4|20206.8|20176.8|20211.4|20181.4|20206.8|20176.8|0
1653521100000|2022-05-25 23:25:00|20207.2|20177.2|20207.3|20177.3|20207.8|20177.8|20204.1|20174.1|0
1653521400000|2022-05-25 23:30:00|20206.8|20176.8|20202.3|20172.3|20212.2|20182.2|20200.9|20170.9|0
1653521700000|2022-05-25 23:35:00|20204.1|20174.1|20200.2|20170.2|20208.5|20178.5|20199.2|20169.2|0
1653522000000|2022-05-25 23:40:00|20196.5|20166.5|20205|20175|20207.1|20177.1|20196.1|20166.1|0
1653522300000|2022-05-25 23:45:00|20206|20176|20202.5|20172.5|20210.2|20180.2|20198.9|20168.9|0
1653522600000|2022-05-25 23:50:00|20202|20172|20186.6|20156.6|20202|20172|20186.6|20156.6|0
1653522900000|2022-05-25 23:55:00|20186.1|20156.1|20185.6|20155.6|20190.1|20160.1|20180.3|20150.3|0
1653523200000|2022-05-26 00:00:00|20182.8|20152.8|20200.3|20170.3|20206.4|20176.4|20180.4|20150.4|0
1653523500000|2022-05-26 00:05:00|20199.4|20169.4|20224.9|20194.9|20224.9|20194.9|20198.3|20168.3|0
1653523800000|2022-05-26 00:10:00|20224.4|20194.4|20269.1|20239.1|20277.2|20247.2|20223.9|20193.9|0
1653524100000|2022-05-26 00:15:00|20268.6|20238.6|20249.7|20219.7|20270.5|20240.5|20248.3|20218.3|0
1653524400000|2022-05-26 00:20:00|20248.8|20218.8|20246.1|20216.1|20254.2|20224.2|20245.1|20215.1|0
1653524700000|2022-05-26 00:25:00|20247|20217|20267.5|20237.5|20267.5|20237.5|20245.1|20215.1|0
1653525000000|2022-05-26 00:30:00|20267.1|20237.1|20280.2|20250.2|20284.3|20254.3|20258.7|20228.7|0
1653525300000|2022-05-26 00:35:00|20279.7|20249.7|20261.5|20231.5|20279.7|20249.7|20254.5|20224.5|0
1653525600000|2022-05-26 00:40:00|20262.4|20232.4|20278.6|20248.6|20279.5|20249.5|20254.6|20224.6|0
1653525900000|2022-05-26 00:45:00|20278.1|20248.1|20273.5|20243.5|20283.7|20253.7|20273.5|20243.5|0
1653526200000|2022-05-26 00:50:00|20274.4|20244.4|20273|20243|20274.4|20244.4|20266|20236|0
1653526500000|2022-05-26 00:55:00|20272.1|20242.1|20278.1|20248.1|20278.1|20248.1|20264.3|20234.3|0
1653526800000|2022-05-26 01:00:00|20277.2|20247.2|20263.9|20233.9|20277.2|20247.2|20261.1|20231.1|0
1653527100000|2022-05-26 01:05:00|20263|20233|20304.1|20274.1|20304.1|20274.1|20257.4|20227.4|0
1653527400000|2022-05-26 01:10:00|20303.6|20273.6|20319.1|20289.1|20321.2|20291.2|20295.3|20265.3|0
1653527700000|2022-05-26 01:15:00|20316.6|20286.6|20290.3|20285.3|20326.3|20321.3|20268.3|20263.3|2936
1653528000000|2022-05-26 01:20:00|20291.8|20286.8|20264.3|20259.3|20294.3|20289.3|20253.3|20248.3|1231
1653528300000|2022-05-26 01:25:00|20264.8|20259.8|20239.3|20234.3|20267.8|20262.8|20236.8|20231.8|764
1653528600000|2022-05-26 01:30:00|20246.8|20241.8|20209.8|20204.8|20251.3|20246.3|20181.3|20176.3|5127
1653528900000|2022-05-26 01:35:00|20212.8|20207.8|20100.8|20095.8|20212.8|20207.8|20093.3|20088.3|5805
1653529200000|2022-05-26 01:40:00|20101.3|20096.3|20095.3|20090.3|20120.3|20115.3|20082.3|20077.3|3475
1653529500000|2022-05-26 01:45:00|20094.8|20089.8|20042.8|20037.8|20124.3|20119.3|20040.8|20035.8|3964
1653529800000|2022-05-26 01:50:00|20042.3|20037.3|20012.3|20007.3|20042.3|20037.3|19998.3|19993.3|5289
1653530100000|2022-05-26 01:55:00|20011.3|20006.3|19906.3|19901.3|20011.3|20006.3|19902.8|19897.8|4515
1653530400000|2022-05-26 02:00:00|19905.8|19900.8|19890.3|19885.3|19937.3|19932.3|19882.8|19877.8|3336
1653530700000|2022-05-26 02:05:00|19889.8|19884.8|19948.3|19943.3|19948.8|19943.8|19886.3|19881.3|3606
1653531000000|2022-05-26 02:10:00|19947.8|19942.8|19942.3|19937.3|19964.3|19959.3|19926.3|19921.3|2904
1653531300000|2022-05-26 02:15:00|19941.8|19936.8|20022.8|20017.8|20025.3|20020.3|19935.3|19930.3|4850
1653531600000|2022-05-26 02:20:00|20023.8|20018.8|19985.3|19980.3|20031.8|20026.8|19973.3|19968.3|2344
1653531900000|2022-05-26 02:25:00|19983.8|19978.8|20033.8|20028.8|20055.8|20050.8|19983.8|19978.8|3188
1653532200000|2022-05-26 02:30:00|20035.3|20030.3|20075.3|20070.3|20078.3|20073.3|20024.8|20019.8|3720
1653532500000|2022-05-26 02:35:00|20076.8|20071.8|20022.8|20017.8|20076.8|20071.8|20010.8|20005.8|2398
1653532800000|2022-05-26 02:40:00|20024.8|20019.8|20004.8|19999.8|20040.8|20035.8|19988.8|19983.8|1879
1653533100000|2022-05-26 02:45:00|20004.3|19999.3|19975.3|19970.3|20026.8|20021.8|19970.8|19965.8|1781
1653533400000|2022-05-26 02:50:00|19976.8|19971.8|20004.8|19999.8|20004.8|19999.8|19975.3|19970.3|1616
1653533700000|2022-05-26 02:55:00|20004.3|19999.3|19985.8|19980.8|20014.3|20009.3|19975.3|19970.3|1531
1653534000000|2022-05-26 03:00:00|19985.3|19980.3|19968.8|19963.8|19990.8|19985.8|19964.8|19959.8|1387
1653534300000|2022-05-26 03:05:00|19968.3|19963.3|19923.8|19918.8|19969.8|19964.8|19921.8|19916.8|1460
1653534600000|2022-05-26 03:10:00|19924.3|19919.3|19931.3|19926.3|19942.3|19937.3|19913.8|19908.8|2669
1653534900000|2022-05-26 03:15:00|19932.8|19927.8|19917.8|19912.8|19935.3|19930.3|19906.8|19901.8|1579
1653535200000|2022-05-26 03:20:00|19916.3|19911.3|19996.8|19991.8|19997.3|19992.3|19915.8|19910.8|1873
1653535500000|2022-05-26 03:25:00|19996.3|19991.3|20033.3|20028.3|20043.8|20038.8|19988.3|19983.3|2150
1653535800000|2022-05-26 03:30:00|20030.8|20025.8|20125.8|20120.8|20139.8|20134.8|20019.3|20014.3|4677
1653536100000|2022-05-26 03:35:00|20126.3|20121.3|20095.8|20090.8|20137.8|20132.8|20088.8|20083.8|2151
1653536400000|2022-05-26 03:40:00|20096.8|20091.8|20147.8|20142.8|20172.8|20167.8|20095.3|20090.3|2300
1653536700000|2022-05-26 03:45:00|20147.3|20142.3|20141.8|20136.8|20158.8|20153.8|20133.8|20128.8|1746
1653537000000|2022-05-26 03:50:00|20142.3|20137.3|20136.3|20131.3|20149.3|20144.3|20126.3|20121.3|1038
1653537300000|2022-05-26 03:55:00|20136.8|20131.8|20150.3|20145.3|20170.8|20165.8|20132.8|20127.8|1533
1653537600000|2022-05-26 04:00:00|20161.9|20131.9|20150.6|20120.6|20164|20134|20150.6|20120.6|0
1653537900000|2022-05-26 04:05:00|20151.1|20121.1|20148.6|20118.6|20154.2|20124.2|20147.2|20117.2|0
1653538200000|2022-05-26 04:10:00|20148.1|20118.1|20142.8|20112.8|20151.4|20121.4|20141.4|20111.4|0
1653538500000|2022-05-26 04:15:00|20143.2|20113.2|20143.7|20113.7|20146|20116|20141.8|20111.8|0
1653538800000|2022-05-26 04:20:00|20143.2|20113.2|20134.6|20104.6|20145.1|20115.1|20132.4|20102.4|0
1653539100000|2022-05-26 04:25:00|20133.7|20103.7|20135|20105|20137.5|20107.5|20131.6|20101.6|0
1653539400000|2022-05-26 04:30:00|20135.5|20105.5|20136.5|20106.5|20137.9|20107.9|20134.6|20104.6|0
1653539700000|2022-05-26 04:35:00|20135.6|20105.6|20140.8|20110.8|20142.9|20112.9|20135.6|20105.6|0
1653540000000|2022-05-26 04:40:00|20141.2|20111.2|20127.4|20097.4|20141.2|20111.2|20126.3|20096.3|0
1653540300000|2022-05-26 04:45:00|20128.3|20098.3|20133.4|20103.4|20133.5|20103.5|20127.4|20097.4|0
1653540600000|2022-05-26 04:50:00|20133.1|20103.1|20119.2|20089.2|20133.1|20103.1|20116.9|20086.9|0
1653540900000|2022-05-26 04:55:00|20118.7|20088.7|20116.9|20086.9|20120.1|20090.1|20113.6|20083.6|0
1653541200000|2022-05-26 05:00:00|20117.1|20087.1|20095.8|20090.8|20126.8|20121.8|20062.8|20057.8|3249
1653541500000|2022-05-26 05:05:00|20094.8|20089.8|20083.8|20078.8|20103.3|20098.3|20068.3|20063.3|1565
1653541800000|2022-05-26 05:10:00|20082.8|20077.8|20044.8|20039.8|20098.3|20093.3|20036.8|20031.8|1448
1653542100000|2022-05-26 05:15:00|20042.8|20037.8|20049.3|20044.3|20049.3|20044.3|20026.3|20021.3|1230
1653542400000|2022-05-26 05:20:00|20048.8|20043.8|20038.8|20033.8|20058.8|20053.8|20035.3|20030.3|993
1653542700000|2022-05-26 05:25:00|20039.3|20034.3|20025.8|20020.8|20044.3|20039.3|20006.8|20001.8|1625
1653543000000|2022-05-26 05:30:00|20025.3|20020.3|20046.8|20041.8|20052.8|20047.8|20024.8|20019.8|1085
1653543300000|2022-05-26 05:35:00|20047.3|20042.3|20032.8|20027.8|20074.8|20069.8|20030.8|20025.8|1466
1653543600000|2022-05-26 05:40:00|20030.3|20025.3|20053.8|20048.8|20055.8|20050.8|20023.8|20018.8|731
1653543900000|2022-05-26 05:45:00|20054.3|20049.3|20027.8|20022.8|20062.8|20057.8|20025.3|20020.3|975
1653544200000|2022-05-26 05:50:00|20028.8|20023.8|19980.3|19975.3|20028.8|20023.8|19976.8|19971.8|1769
1653544500000|2022-05-26 05:55:00|19980.8|19975.8|19985.8|19980.8|19995.3|19990.3|19969.8|19964.8|1293
1653544800000|2022-05-26 06:00:00|19985.3|19980.3|19965.8|19960.8|20002.8|19997.8|19960.8|19955.8|1175
1653545100000|2022-05-26 06:05:00|19965.3|19960.3|19961.8|19956.8|19986.8|19981.8|19947.8|19942.8|1191
1653545400000|2022-05-26 06:10:00|19962.3|19957.3|19958.3|19953.3|19978.8|19973.8|19951.8|19946.8|923
1653545700000|2022-05-26 06:15:00|19958.8|19953.8|19982.3|19977.3|19987.3|19982.3|19956.8|19951.8|1034
1653546000000|2022-05-26 06:20:00|19981.3|19976.3|19992.3|19987.3|19992.3|19987.3|19962.3|19957.3|1110
1653546300000|2022-05-26 06:25:00|19992.8|19987.8|19978.8|19973.8|20010.3|20005.3|19972.8|19967.8|1749
1653546600000|2022-05-26 06:30:00|19979.8|19974.8|19956.8|19951.8|19986.8|19981.8|19955.3|19950.3|1287
1653546900000|2022-05-26 06:35:00|19956.3|19951.3|19979.8|19974.8|19984.8|19979.8|19953.3|19948.3|939
1653547200000|2022-05-26 06:40:00|19981.8|19976.8|19992.8|19987.8|20010.3|20005.3|19975.3|19970.3|1013
1653547500000|2022-05-26 06:45:00|19992.3|19987.3|19987.8|19982.8|20009.3|20004.3|19986.8|19981.8|810
1653547800000|2022-05-26 06:50:00|19988.8|19983.8|19995.3|19990.3|20005.3|20000.3|19987.3|19982.3|779
1653548100000|2022-05-26 06:55:00|19995.8|19990.8|20012.3|20007.3|20028.3|20023.3|19995.3|19990.3|878
1653548400000|2022-05-26 07:00:00|20011.8|20006.8|20004.3|19999.3|20034.8|20029.8|20002.8|19997.8|1653
1653548700000|2022-05-26 07:05:00|20004.8|19999.8|20027.8|20022.8|20038.8|20033.8|19993.3|19988.3|1408
1653549000000|2022-05-26 07:10:00|20028.3|20023.3|20031.8|20026.8|20047.3|20042.3|20018.8|20013.8|926
1653549300000|2022-05-26 07:15:00|20031.3|20026.3|20047.8|20042.8|20070.8|20065.8|20028.3|20023.3|1151
1653549600000|2022-05-26 07:20:00|20048.3|20043.3|20056.3|20051.3|20072.8|20067.8|20036.8|20031.8|852
1653549900000|2022-05-26 07:25:00|20055.8|20050.8|20080.3|20075.3|20088.3|20083.3|20051.3|20046.3|992
1653550200000|2022-05-26 07:30:00|20082.3|20077.3|20075.8|20070.8|20092.3|20087.3|20073.8|20068.8|1272
1653550500000|2022-05-26 07:35:00|20076.3|20071.3|20096.3|20091.3|20104.8|20099.8|20071.3|20066.3|1190
1653550800000|2022-05-26 07:40:00|20095.8|20090.8|20101.8|20096.8|20111.3|20106.3|20087.3|20082.3|1234
1653551100000|2022-05-26 07:45:00|20102.3|20097.3|20111.8|20106.8|20122.8|20117.8|20102.3|20097.3|1309
1653551400000|2022-05-26 07:50:00|20110.3|20105.3|20128.3|20123.3|20135.8|20130.8|20105.3|20100.3|1579
1653551700000|2022-05-26 07:55:00|20126.8|20121.8|20096.8|20091.8|20134.3|20129.3|20095.3|20090.3|1845
1653552000000|2022-05-26 08:00:00|20092|20087|20086|20081|20110|20105|20082|20077|1759
1653552300000|2022-05-26 08:05:00|20087.5|20082.5|20103.5|20098.5|20116|20111|20078.5|20073.5|1807
1653552600000|2022-05-26 08:10:00|20102|20097|20069.5|20064.5|20109.5|20104.5|20068|20063|4905
1653552900000|2022-05-26 08:15:00|20069|20064|20053|20048|20075|20070|20051.5|20046.5|12543
1653553200000|2022-05-26 08:20:00|20053.5|20048.5|20058|20053|20070|20065|20052|20047|1513
1653553500000|2022-05-26 08:25:00|20057|20052|20053.5|20048.5|20072|20067|20053|20048|1919
1653553800000|2022-05-26 08:30:00|20070.7|20040.7|20058.2|20028.2|20073.4|20043.4|20058.2|20028.2|0
1653554100000|2022-05-26 08:35:00|20056.8|20026.8|20047.7|20017.7|20058.2|20028.2|20042.3|20012.3|0
1653554400000|2022-05-26 08:40:00|20048.2|20018.2|20050.9|20020.9|20053.7|20023.7|20044.6|20014.6|0
1653554700000|2022-05-26 08:45:00|20049.9|20019.9|20035|20005|20051.6|20021.6|20030.1|20000.1|0
1653555000000|2022-05-26 08:50:00|20035.9|20005.9|20043.6|20013.6|20048.6|20018.6|20035|20005|0
1653555300000|2022-05-26 08:55:00|20044.5|20014.5|20061.8|20031.8|20061.8|20031.8|20044.5|20014.5|0
1653555600000|2022-05-26 09:00:00|20060.9|20030.9|20050.2|20020.2|20064.5|20034.5|20048.8|20018.8|0
1653555900000|2022-05-26 09:05:00|20049.7|20019.7|20055.6|20025.6|20057.9|20027.9|20046.5|20016.5|0
1653556200000|2022-05-26 09:10:00|20056.1|20026.1|20065.9|20035.9|20066.8|20036.8|20054.7|20024.7|0
1653556500000|2022-05-26 09:15:00|20066.4|20036.4|20051.5|20043.5|20073|20065|20045|20036.4|568
1653556800000|2022-05-26 09:20:00|20051|20043|20075.5|20067.5|20076|20068|20046|20038|93
1653557100000|2022-05-26 09:25:00|20077|20069|20082.5|20074.5|20086|20078|20075.5|20067.5|83
1653557400000|2022-05-26 09:30:00|20082|20074|20089.5|20081.5|20094|20086|20080.5|20072.5|59
1653557700000|2022-05-26 09:35:00|20090|20082|20091|20083|20092|20084|20082|20074|81
1653558000000|2022-05-26 09:40:00|20091.5|20083.5|20115|20107|20116|20108|20091|20083|188
1653558300000|2022-05-26 09:45:00|20115.5|20107.5|20111.5|20103.5|20119.5|20111.5|20110.5|20102.5|87
1653558600000|2022-05-26 09:50:00|20111|20103|20112.5|20104.5|20113.5|20105.5|20105|20097|67
1653558900000|2022-05-26 09:55:00|20112|20104|20123.5|20115.5|20130.5|20122.5|20111.5|20103.5|133
1653559200000|2022-05-26 10:00:00|20122.5|20114.5|20124|20116|20133|20125|20117.5|20109.5|153
1653559500000|2022-05-26 10:05:00|20123.5|20115.5|20137|20129|20137|20129|20121.5|20113.5|46
1653559800000|2022-05-26 10:10:00|20137.5|20129.5|20128.5|20120.5|20140.5|20132.5|20128.5|20120.5|70
1653560100000|2022-05-26 10:15:00|20128|20120|20114.5|20106.5|20128|20120|20114|20106|52
1653560400000|2022-05-26 10:20:00|20114|20106|20111.5|20103.5|20117|20109|20109|20101|42
1653560700000|2022-05-26 10:25:00|20110|20102|20106.5|20098.5|20112.5|20104.5|20103|20095|41
1653561000000|2022-05-26 10:30:00|20105|20097|20099.5|20091.5|20108.5|20100.5|20097.5|20089.5|129
1653561300000|2022-05-26 10:35:00|20100.5|20092.5|20100.5|20092.5|20103|20095|20093|20085|90
1653561600000|2022-05-26 10:40:00|20102.5|20094.5|20112|20104|20112.5|20104.5|20094.5|20086.5|41
1653561900000|2022-05-26 10:45:00|20112.5|20104.5|20113|20105|20117|20109|20111.5|20103.5|48
1653562200000|2022-05-26 10:50:00|20113.5|20105.5|20129|20121|20130|20122|20112.5|20104.5|91
1653562500000|2022-05-26 10:55:00|20129.5|20121.5|20133.5|20125.5|20141|20133|20128.5|20120.5|80
1653562800000|2022-05-26 11:00:00|20131.5|20123.5|20178.5|20170.5|20194.5|20186.5|20131.5|20123.5|977
1653563100000|2022-05-26 11:05:00|20179|20171|20167.5|20159.5|20185.5|20177.5|20156.5|20148.5|242
1653563400000|2022-05-26 11:10:00|20168|20160|20179|20171|20182.5|20174.5|20165|20157|121
1653563700000|2022-05-26 11:15:00|20179.5|20171.5|20202|20194|20207|20199|20173.5|20165.5|331
1653564000000|2022-05-26 11:20:00|20201.5|20193.5|20216|20208|20219.5|20211.5|20189.5|20181.5|302
1653564300000|2022-05-26 11:25:00|20216.5|20208.5|20215.5|20207.5|20226.5|20218.5|20210|20202|164
1653564600000|2022-05-26 11:30:00|20215|20207|20198|20190|20219.5|20211.5|20192|20184|115
1653564900000|2022-05-26 11:35:00|20197.5|20189.5|20191.5|20183.5|20199|20191|20183.5|20175.5|87
1653565200000|2022-05-26 11:40:00|20192|20184|20191|20183|20195.5|20187.5|20187|20179|65
1653565500000|2022-05-26 11:45:00|20190.5|20182.5|20212|20204|20215|20207|20185.5|20177.5|103
1653565800000|2022-05-26 11:50:00|20211.5|20203.5|20207|20199|20218|20210|20202.5|20194.5|211
1653566100000|2022-05-26 11:55:00|20207.5|20199.5|20196|20188|20208.5|20200.5|20187|20179|183
1653566400000|2022-05-26 12:00:00|20195|20187|20193.5|20185.5|20197.5|20189.5|20185|20177|76
1653566700000|2022-05-26 12:05:00|20193|20185|20186.5|20178.5|20195|20187|20180.5|20172.5|78
1653567000000|2022-05-26 12:10:00|20187|20179|20188|20180|20195.5|20187.5|20184.5|20176.5|47
1653567300000|2022-05-26 12:15:00|20187.5|20179.5|20174|20166|20188|20180|20165|20157|103
1653567600000|2022-05-26 12:20:00|20174.5|20166.5|20187.5|20179.5|20195|20187|20173.5|20165.5|73
1653567900000|2022-05-26 12:25:00|20188|20180|20200|20192|20202|20194|20180.5|20172.5|243
1653568200000|2022-05-26 12:30:00|20194.5|20186.5|20176|20168|20212.5|20204.5|20168|20160|220
1653568500000|2022-05-26 12:35:00|20175.5|20167.5|20175|20167|20180|20172|20158|20150|125
1653568800000|2022-05-26 12:40:00|20175.5|20167.5|20193|20185|20199|20191|20169|20161|99
1653569100000|2022-05-26 12:45:00|20193.5|20185.5|20202.5|20194.5|20205|20197|20185.5|20177.5|79
1653569400000|2022-05-26 12:50:00|20203.5|20195.5|20210.5|20202.5|20212|20204|20188|20180|88
1653569700000|2022-05-26 12:55:00|20211|20203|20199|20191|20211.5|20203.5|20195.5|20187.5|81
1653570000000|2022-05-26 13:00:00|20199.5|20191.5|20212|20204|20217|20209|20199|20191|100
1653570300000|2022-05-26 13:05:00|20212.5|20204.5|20210|20202|20217.5|20209.5|20202|20194|84
1653570600000|2022-05-26 13:10:00|20209.5|20201.5|20214|20206|20226|20218|20204|20196|98
1653570900000|2022-05-26 13:15:00|20214.5|20206.5|20199.5|20191.5|20218|20210|20179.5|20171.5|216
1653571200000|2022-05-26 13:20:00|20200|20192|20207|20199|20208.5|20200.5|20194.5|20186.5|69
1653571500000|2022-05-26 13:25:00|20206.5|20198.5|20187.5|20179.5|20207.5|20199.5|20183.5|20175.5|106
1653571800000|2022-05-26 13:30:00|20188|20180|20263|20255|20263|20255|20187.5|20179.5|710
1653572100000|2022-05-26 13:35:00|20261|20253|20333.5|20325.5|20352.5|20344.5|20258|20250|1070
1653572400000|2022-05-26 13:40:00|20334.5|20326.5|20367|20359|20385.5|20377.5|20328.5|20320.5|728
1653572700000|2022-05-26 13:45:00|20366.5|20358.5|20424.5|20416.5|20441|20433|20353|20345|891
1653573000000|2022-05-26 13:50:00|20424|20416|20456.5|20448.5|20479.5|20471.5|20421.5|20413.5|786
1653573300000|2022-05-26 13:55:00|20455|20447|20464.5|20456.5|20488.5|20480.5|20444|20436|625
1653573600000|2022-05-26 14:00:00|20465.5|20457.5|20511.5|20503.5|20559|20551|20465.5|20457.5|2603
1653573900000|2022-05-26 14:05:00|20511|20503|20560.5|20552.5|20560.5|20552.5|20509.5|20501.5|1515
1653574200000|2022-05-26 14:10:00|20561|20553|20599|20591|20636|20628|20556.5|20548.5|1663
1653574500000|2022-05-26 14:15:00|20598.5|20590.5|20629|20621|20630|20622|20583.5|20575.5|795
1653574800000|2022-05-26 14:20:00|20629.5|20621.5|20648.5|20640.5|20660|20652|20623|20615|697
1653575100000|2022-05-26 14:25:00|20648|20640|20595.5|20587.5|20648|20640|20595.5|20587.5|746
1653575400000|2022-05-26 14:30:00|20596|20588|20570.5|20562.5|20602|20594|20548.5|20540.5|716
1653575700000|2022-05-26 14:35:00|20570|20562|20584.5|20576.5|20593|20585|20567.5|20559.5|501
1653576000000|2022-05-26 14:40:00|20583.5|20575.5|20567.5|20559.5|20590.5|20582.5|20567|20559|229
1653576300000|2022-05-26 14:45:00|20567|20559|20579.5|20571.5|20584|20576|20547|20539|307
1653576600000|2022-05-26 14:50:00|20580|20572|20575|20567|20595|20587|20573|20565|283
1653576900000|2022-05-26 14:55:00|20575.5|20567.5|20586.5|20578.5|20586.5|20578.5|20555.5|20547.5|349
1653577200000|2022-05-26 15:00:00|20586|20578|20614.5|20606.5|20626.5|20618.5|20583.5|20575.5|503
1653577500000|2022-05-26 15:05:00|20615|20607|20577.5|20569.5|20616|20608|20575|20567|319
1653577800000|2022-05-26 15:10:00|20578|20570|20600.5|20592.5|20603.5|20595.5|20577.5|20569.5|168
1653578100000|2022-05-26 15:15:00|20600|20592|20579.5|20571.5|20603.5|20595.5|20572.5|20564.5|131
1653578400000|2022-05-26 15:20:00|20579|20571|20589.5|20581.5|20593.5|20585.5|20571|20563|158
1653578700000|2022-05-26 15:25:00|20590|20582|20556|20548|20594|20586|20552.5|20544.5|188
1653579000000|2022-05-26 15:30:00|20557|20549|20533|20525|20569|20561|20533|20525|206
1653579300000|2022-05-26 15:35:00|20532.5|20524.5|20565|20557|20566|20558|20528|20520|221
1653579600000|2022-05-26 15:40:00|20564.5|20556.5|20563|20555|20566.5|20558.5|20542|20534|197
1653579900000|2022-05-26 15:45:00|20563.5|20555.5|20552.5|20544.5|20565|20557|20537.5|20529.5|134
1653580200000|2022-05-26 15:50:00|20553|20545|20565|20557|20567.5|20559.5|20549|20541|99
1653580500000|2022-05-26 15:55:00|20564.5|20556.5|20584|20576|20589|20581|20563|20555|187
1653580800000|2022-05-26 16:00:00|20584.5|20576.5|20602.5|20594.5|20611|20603|20578|20570|154
1653581100000|2022-05-26 16:05:00|20603|20595|20600.5|20592.5|20603.5|20595.5|20594|20586|85
1653581400000|2022-05-26 16:10:00|20600|20592|20612.5|20604.5|20615.5|20607.5|20598|20590|57
1653581700000|2022-05-26 16:15:00|20612|20604|20610|20602|20612.5|20604.5|20603|20595|61
1653582000000|2022-05-26 16:20:00|20610.5|20602.5|20607.5|20599.5|20615.5|20607.5|20603.5|20595.5|97
1653582300000|2022-05-26 16:25:00|20607|20599|20609.5|20601.5|20610.5|20602.5|20598|20590|42
1653582600000|2022-05-26 16:30:00|20610|20602|20606.5|20598.5|20614|20606|20603|20595|33
1653582900000|2022-05-26 16:35:00|20607|20599|20603|20595|20607.5|20599.5|20597|20589|34
1653583200000|2022-05-26 16:40:00|20602.5|20594.5|20600|20592|20607|20599|20592.5|20584.5|18
1653583500000|2022-05-26 16:45:00|20599.5|20591.5|20610.5|20602.5|20611.5|20603.5|20594|20586|70
1653583800000|2022-05-26 16:50:00|20610|20602|20620.5|20612.5|20620.5|20612.5|20609|20601|34
1653584100000|2022-05-26 16:55:00|20620|20612|20625.5|20617.5|20626.5|20618.5|20617|20609|56
1653584400000|2022-05-26 17:00:00|20626|20618|20649.5|20641.5|20650.5|20642.5|20624|20616|136
1653584700000|2022-05-26 17:05:00|20650|20642|20673.5|20665.5|20674|20666|20648|20640|269
1653585000000|2022-05-26 17:10:00|20674|20666|20660.5|20652.5|20681|20673|20648.5|20640.5|172
1653585300000|2022-05-26 17:15:00|20661|20653|20658|20650|20662.5|20654.5|20645|20637|46
1653585600000|2022-05-26 17:20:00|20658.5|20650.5|20642|20634|20668.5|20660.5|20641|20633|85
1653585900000|2022-05-26 17:25:00|20641.5|20633.5|20649|20641|20655.5|20647.5|20637.5|20629.5|82
1653586200000|2022-05-26 17:30:00|20649.5|20641.5|20665.5|20657.5|20672|20664|20649.5|20641.5|89
1653586500000|2022-05-26 17:35:00|20665|20657|20667.5|20659.5|20668|20660|20655.5|20647.5|29
1653586800000|2022-05-26 17:40:00|20668|20660|20667|20659|20670.5|20662.5|20657|20649|28
1653587100000|2022-05-26 17:45:00|20666.5|20658.5|20670.5|20662.5|20672|20664|20657|20649|34
1653587400000|2022-05-26 17:50:00|20670|20662|20682.5|20674.5|20684.5|20676.5|20667|20659|78
1653587700000|2022-05-26 17:55:00|20682|20674|20677|20669|20683|20675|20661.5|20653.5|49
1653588000000|2022-05-26 18:00:00|20676.5|20668.5|20674.5|20666.5|20680|20672|20666|20658|55
1653588300000|2022-05-26 18:05:00|20674|20666|20673.5|20665.5|20677|20669|20660.5|20652.5|42
1653588600000|2022-05-26 18:10:00|20673|20665|20677|20669|20682|20674|20662.5|20654.5|45
1653588900000|2022-05-26 18:15:00|20676.5|20668.5|20670.5|20662.5|20681|20673|20668|20660|61
1653589200000|2022-05-26 18:20:00|20671|20663|20682.5|20674.5|20684|20676|20666.5|20658.5|55
1653589500000|2022-05-26 18:25:00|20682|20674|20675|20667|20684.5|20676.5|20673|20665|23
1653589800000|2022-05-26 18:30:00|20674.5|20666.5|20663.5|20655.5|20680|20672|20663.5|20655.5|43
1653590100000|2022-05-26 18:35:00|20664|20656|20664|20656|20674|20666|20652.5|20644.5|179
1653590400000|2022-05-26 18:40:00|20663|20655|20667.5|20659.5|20670.5|20662.5|20649|20641|140
1653590700000|2022-05-26 18:45:00|20668|20660|20680|20672|20681|20673|20664.5|20656.5|64
1653591000000|2022-05-26 18:50:00|20680.5|20672.5|20671.5|20663.5|20683|20675|20665.5|20657.5|64
1653591300000|2022-05-26 18:55:00|20670.5|20662.5|20677.5|20647.5|20681|20673|20663|20647.5|133
1653591600000|2022-05-26 19:00:00|20677.3|20647.3|20649.3|20619.3|20677.3|20647.3|20641.8|20611.8|0
1653591900000|2022-05-26 19:05:00|20649.6|20619.6|20693|20663|20694.9|20664.9|20648.5|20618.5|0
1653592200000|2022-05-26 19:10:00|20693.3|20663.3|20666.4|20636.4|20693.3|20663.3|20664.9|20634.9|0
1653592500000|2022-05-26 19:15:00|20666.7|20636.7|20653.2|20623.2|20675.5|20645.5|20630.5|20600.5|0
1653592800000|2022-05-26 19:20:00|20653.4|20623.4|20664.5|20634.5|20665|20635|20633.8|20603.8|0
1653593100000|2022-05-26 19:25:00|20664.8|20634.8|20674.6|20644.6|20684.5|20654.5|20656.6|20626.6|0
1653593400000|2022-05-26 19:30:00|20674.1|20644.1|20679.8|20649.8|20683.4|20653.4|20663.5|20633.5|0
1653593700000|2022-05-26 19:35:00|20680.1|20650.1|20669.5|20639.5|20680.9|20650.9|20663.5|20633.5|0
1653594000000|2022-05-26 19:40:00|20674.4|20644.4|20682.5|20652.5|20686.6|20656.6|20674.4|20644.4|0
1653594300000|2022-05-26 19:45:00|20682.2|20652.2|20687|20657|20689.2|20659.2|20674.9|20644.9|0
1653594600000|2022-05-26 19:50:00|20687.7|20657.7|20654.2|20624.2|20708.3|20678.3|20653.7|20623.7|0
1653594900000|2022-05-26 19:55:00|20654|20624|20644|20614|20660|20630|20630.2|20600.2|0
1653595200000|2022-05-26 20:00:00|20642.9|20612.9|20630.1|20600.1|20646.8|20616.8|20628.5|20598.5|0
1653595500000|2022-05-26 20:05:00|20629.2|20599.2|20619.4|20589.4|20629.2|20599.2|20613.3|20583.3|0
1653595800000|2022-05-26 20:10:00|20618.5|20588.5|20618|20588|20626.7|20596.7|20613.8|20583.8|0
1653596100000|2022-05-26 20:15:00|20616.2|20586.2|20614.3|20584.3|20623.2|20593.2|20610|20580|0
1653596400000|2022-05-26 20:20:00|20613.8|20583.8|20612.7|20582.7|20618.4|20588.4|20611.2|20581.2|0
1653596700000|2022-05-26 20:25:00|20612.3|20582.3|20618.4|20588.4|20620.5|20590.5|20612.2|20582.2|0
1653597000000|2022-05-26 20:30:00|20617.5|20587.5|20622.3|20592.3|20623.3|20593.3|20615.2|20585.2|0
1653597300000|2022-05-26 20:35:00|20621.3|20591.3|20622|20592|20623|20593|20618.9|20588.9|0
1653597600000|2022-05-26 20:40:00|20621|20591|20622.8|20592.8|20624.8|20594.8|20619.9|20589.9|0
1653597900000|2022-05-26 20:45:00|20622.3|20592.3|20621.8|20591.8|20622.8|20592.8|20618.7|20588.7|0
1653598200000|2022-05-26 20:50:00|20620.9|20590.9|20622.8|20592.8|20622.8|20592.8|20615.6|20585.6|0
1653598500000|2022-05-26 20:55:00|20622.3|20592.3|20620.9|20590.9|20625.9|20595.9|20618.9|20588.9|0
1653598800000|2022-05-26 21:00:00|20621|20591|20623.5|20593.5|20625|20595|20621|20591|0
1653599100000|2022-05-26 21:05:00|20623.9|20593.9|20625.9|20595.9|20627.7|20597.7|20623.9|20593.9|0
1653599400000|2022-05-26 21:10:00|20625.6|20595.6|20622.2|20592.2|20625.9|20595.9|20621.6|20591.6|0
1653599700000|2022-05-26 21:15:00|20622.3|20592.3|20617.4|20587.4|20622.6|20592.6|20617|20587|0
1653600000000|2022-05-26 21:20:00|20617.5|20587.5|20614.5|20584.5|20618.9|20588.9|20614.5|20584.5|0
1653600300000|2022-05-26 21:25:00|20614.4|20584.4|20615.3|20585.3|20615.9|20585.9|20613.8|20583.8|0
1653600600000|2022-05-26 21:30:00|20615.7|20585.7|20617.2|20587.2|20617.2|20587.2|20615.7|20585.7|0
1653600900000|2022-05-26 21:35:00|20617.1|20587.1|20617.1|20587.1|20617.8|20587.8|20616.8|20586.8|0
1653601200000|2022-05-26 21:40:00|20616.8|20586.8|20615.5|20585.5|20616.9|20586.9|20615.5|20585.5|0
1653601500000|2022-05-26 21:45:00|20616.3|20586.3|20614.8|20584.8|20616.4|20586.4|20614.8|20584.8|0
1653601800000|2022-05-26 21:50:00|20615.2|20585.2|20607.6|20577.6|20615.7|20585.7|20605.9|20575.9|0
1653602100000|2022-05-26 21:55:00|20606.9|20576.9|20600.6|20570.6|20608.6|20578.6|20600.3|20570.3|0
1653602400000|2022-05-26 22:00:00|20596.4|20566.4|20601.1|20571.1|20609.7|20579.7|20594.3|20564.3|0
1653602700000|2022-05-26 22:05:00|20601.6|20571.6|20607.2|20577.2|20614.3|20584.3|20600.4|20570.4|0
1653603000000|2022-05-26 22:10:00|20608.6|20578.6|20609.5|20579.5|20612.1|20582.1|20601.1|20571.1|0
1653603300000|2022-05-26 22:15:00|20610.4|20580.4|20612.8|20582.8|20615.7|20585.7|20604.6|20574.6|0
1653603600000|2022-05-26 22:20:00|20611.9|20581.9|20612.3|20582.3|20615.4|20585.4|20608.9|20578.9|0
1653603900000|2022-05-26 22:25:00|20613.2|20583.2|20601|20571|20615.9|20585.9|20599.9|20569.9|0
1653604200000|2022-05-26 22:30:00|20602.8|20572.8|20595.8|20565.8|20606.1|20576.1|20594.7|20564.7|0
1653604500000|2022-05-26 22:35:00|20595.3|20565.3|20592.8|20562.8|20596.9|20566.9|20592.8|20562.8|0
1653604800000|2022-05-26 22:40:00|20593.7|20563.7|20606.2|20576.2|20606.2|20576.2|20592.8|20562.8|0
1653605100000|2022-05-26 22:45:00|20607.1|20577.1|20598.6|20568.6|20607.2|20577.2|20596.8|20566.8|0
1653605400000|2022-05-26 22:50:00|20599.5|20569.5|20596.4|20566.4|20603.4|20573.4|20594.9|20564.9|0
1653605700000|2022-05-26 22:55:00|20595|20565|20592.5|20562.5|20596.4|20566.4|20589.6|20559.6|0
1653606000000|2022-05-26 23:00:00|20592|20562|20588.6|20558.6|20593.5|20563.5|20587|20557|0
1653606300000|2022-05-26 23:05:00|20589.1|20559.1|20594|20564|20597.3|20567.3|20588.1|20558.1|0
1653606600000|2022-05-26 23:10:00|20593.7|20563.7|20592.7|20562.7|20596.3|20566.3|20591.2|20561.2|0
1653606900000|2022-05-26 23:15:00|20592.3|20562.3|20588.6|20558.6|20596.8|20566.8|20587.6|20557.6|0
1653607200000|2022-05-26 23:20:00|20589.6|20559.6|20594.1|20564.1|20595.1|20565.1|20589.6|20559.6|0
1653607500000|2022-05-26 23:25:00|20594.5|20564.5|20599.8|20569.8|20600.3|20570.3|20594.1|20564.1|0
1653607800000|2022-05-26 23:30:00|20598.9|20568.9|20590.3|20560.3|20601.9|20571.9|20584.1|20554.1|0
1653608100000|2022-05-26 23:35:00|20590.9|20560.9|20594.4|20564.4|20594.5|20564.5|20589.9|20559.9|0
1653608400000|2022-05-26 23:40:00|20596.2|20566.2|20600.8|20570.8|20603.1|20573.1|20593.7|20563.7|0
1653608700000|2022-05-26 23:45:00|20600.4|20570.4|20609.7|20579.7|20615.8|20585.8|20600.2|20570.2|0
1653609000000|2022-05-26 23:50:00|20610.6|20580.6|20608.7|20578.7|20612.7|20582.7|20603.6|20573.6|0
1653609300000|2022-05-26 23:55:00|20608.2|20578.2|20607|20577|20611|20581|20606|20576|0
1653609600000|2022-05-27 00:00:00|20606.5|20576.5|20608.7|20578.7|20617.9|20587.9|20602.4|20572.4|0
1653609900000|2022-05-27 00:05:00|20609.6|20579.6|20605.1|20575.1|20614.2|20584.2|20603.9|20573.9|0
1653610200000|2022-05-27 00:10:00|20604.2|20574.2|20598.2|20568.2|20606.1|20576.1|20594.4|20564.4|0
1653610500000|2022-05-27 00:15:00|20599.1|20569.1|20605.9|20575.9|20609.5|20579.5|20593.7|20563.7|0
1653610800000|2022-05-27 00:20:00|20606.8|20576.8|20606.3|20576.3|20609.6|20579.6|20602.8|20572.8|0
1653611100000|2022-05-27 00:25:00|20606.8|20576.8|20606.9|20576.9|20608.2|20578.2|20604|20574|0
1653611400000|2022-05-27 00:30:00|20607.9|20577.9|20607.6|20577.6|20611.6|20581.6|20605.5|20575.5|0
1653611700000|2022-05-27 00:35:00|20607.2|20577.2|20587.5|20557.5|20608.8|20578.8|20584.2|20554.2|0
1653612000000|2022-05-27 00:40:00|20586.6|20556.6|20559.4|20529.4|20588.4|20558.4|20555.5|20525.5|0
1653612300000|2022-05-27 00:45:00|20557.6|20527.6|20548.3|20518.3|20560.4|20530.4|20543.6|20513.6|0
1653612600000|2022-05-27 00:50:00|20549.2|20519.2|20571.3|20541.3|20576|20546|20548.7|20518.7|0
1653612900000|2022-05-27 00:55:00|20570.9|20540.9|20586.9|20556.9|20590.2|20560.2|20570.9|20540.9|0
1653613200000|2022-05-27 01:00:00|20587.8|20557.8|20589.3|20559.3|20594.3|20564.3|20585.1|20555.1|0
1653613500000|2022-05-27 01:05:00|20589.5|20559.5|20589.3|20559.3|20593.5|20563.5|20586.9|20556.9|0
1653613800000|2022-05-27 01:10:00|20588.8|20558.8|20590.7|20560.7|20590.7|20560.7|20583.7|20553.7|0
1653614100000|2022-05-27 01:15:00|20598.2|20568.2|20662.5|20657.5|20662.5|20657.5|20585|20567.7|4282
1653614400000|2022-05-27 01:20:00|20661|20656|20682|20677|20687.5|20682.5|20651.5|20646.5|2447
1653614700000|2022-05-27 01:25:00|20681.5|20676.5|20732.5|20727.5|20733|20728|20681.5|20676.5|2319
1653615000000|2022-05-27 01:30:00|20733|20728|20787.5|20782.5|20787.5|20782.5|20689.5|20684.5|8276
1653615300000|2022-05-27 01:35:00|20787|20782|20713.5|20708.5|20802.5|20797.5|20704|20699|6772
1653615600000|2022-05-27 01:40:00|20717|20712|20772.5|20767.5|20789|20784|20717|20712|5250
1653615900000|2022-05-27 01:45:00|20773.5|20768.5|20747.5|20742.5|20811.5|20806.5|20741.5|20736.5|4164
1653616200000|2022-05-27 01:50:00|20747|20742|20723.5|20718.5|20793|20788|20718|20713|2675
1653616500000|2022-05-27 01:55:00|20724.5|20719.5|20725|20720|20765.5|20760.5|20712.5|20707.5|2392
1653616800000|2022-05-27 02:00:00|20724.5|20719.5|20759|20754|20762|20757|20709|20704|2078
1653617100000|2022-05-27 02:05:00|20758.5|20753.5|20730.5|20725.5|20785.5|20780.5|20725.5|20720.5|1882
1653617400000|2022-05-27 02:10:00|20731|20726|20707.5|20702.5|20759.5|20754.5|20696.5|20691.5|1536
1653617700000|2022-05-27 02:15:00|20708.5|20703.5|20731.5|20726.5|20751.5|20746.5|20708.5|20703.5|1883
1653618000000|2022-05-27 02:20:00|20731|20726|20767|20762|20772.5|20767.5|20730.5|20725.5|1374
1653618300000|2022-05-27 02:25:00|20767.5|20762.5|20759.5|20754.5|20772.5|20767.5|20748.5|20743.5|1004
1653618600000|2022-05-27 02:30:00|20759|20754|20733.5|20728.5|20767.5|20762.5|20727.5|20722.5|902
1653618900000|2022-05-27 02:35:00|20733|20728|20732.5|20727.5|20739|20734|20693|20688|1491
1653619200000|2022-05-27 02:40:00|20732|20727|20678.5|20673.5|20732.5|20727.5|20678.5|20673.5|1044
1653619500000|2022-05-27 02:45:00|20678|20673|20690|20685|20707.5|20702.5|20659.5|20654.5|1373
1653619800000|2022-05-27 02:50:00|20690.5|20685.5|20672|20667|20697.5|20692.5|20672|20667|736
1653620100000|2022-05-27 02:55:00|20674.5|20669.5|20655.5|20650.5|20676|20671|20645|20640|745
1653620400000|2022-05-27 03:00:00|20656|20651|20675.5|20670.5|20681|20676|20639|20634|686
1653620700000|2022-05-27 03:05:00|20676|20671|20692|20687|20714|20709|20673|20668|575
1653621000000|2022-05-27 03:10:00|20691.5|20686.5|20678|20673|20692|20687|20670.5|20665.5|1354
1653621300000|2022-05-27 03:15:00|20679|20674|20704|20699|20710|20705|20673|20668|924
1653621600000|2022-05-27 03:20:00|20704.5|20699.5|20709.5|20704.5|20712|20707|20691.5|20686.5|1262
1653621900000|2022-05-27 03:25:00|20709|20704|20735|20730|20739|20734|20701.5|20696.5|661
1653622200000|2022-05-27 03:30:00|20735.5|20730.5|20733|20728|20746|20741|20727|20722|548
1653622500000|2022-05-27 03:35:00|20733.5|20728.5|20726|20721|20740|20735|20721|20716|538
1653622800000|2022-05-27 03:40:00|20725.5|20720.5|20718|20713|20735.5|20730.5|20712|20707|575
1653623100000|2022-05-27 03:45:00|20718.5|20713.5|20719|20714|20728.5|20723.5|20714.5|20709.5|459
1653623400000|2022-05-27 03:50:00|20719.5|20714.5|20717|20712|20729|20724|20710.5|20705.5|548
1653623700000|2022-05-27 03:55:00|20716|20711|20701|20696|20722.5|20717.5|20697|20692|440
1653624000000|2022-05-27 04:00:00|20711.5|20681.5|20710.2|20680.2|20712.9|20682.9|20706.1|20676.1|2
1653624300000|2022-05-27 04:05:00|20710.4|20680.4|20718.1|20688.1|20719.9|20689.9|20710.4|20680.4|0
1653624600000|2022-05-27 04:10:00|20718.5|20688.5|20722.5|20692.5|20725.4|20695.4|20718.5|20688.5|0
1653624900000|2022-05-27 04:15:00|20723.4|20693.4|20724.8|20694.8|20725.7|20695.7|20721.5|20691.5|0
1653625200000|2022-05-27 04:20:00|20723.9|20693.9|20722.3|20692.3|20725.3|20695.3|20722.3|20692.3|0
1653625500000|2022-05-27 04:25:00|20721.4|20691.4|20723.7|20693.7|20725.5|20695.5|20721.4|20691.4|0
1653625800000|2022-05-27 04:30:00|20724.6|20694.6|20725.2|20695.2|20730.2|20700.2|20722|20692|0
1653626100000|2022-05-27 04:35:00|20726.2|20696.2|20724.3|20694.3|20727.1|20697.1|20723.1|20693.1|0
1653626400000|2022-05-27 04:40:00|20725.2|20695.2|20733.5|20703.5|20733.9|20703.9|20724.3|20694.3|0
1653626700000|2022-05-27 04:45:00|20733.9|20703.9|20731.9|20701.9|20735.5|20705.5|20730.9|20700.9|0
1653627000000|2022-05-27 04:50:00|20732.8|20702.8|20728.6|20698.6|20733.7|20703.7|20727.7|20697.7|0
1653627300000|2022-05-27 04:55:00|20729.5|20699.5|20727.2|20697.2|20729.5|20699.5|20727.2|20697.2|0
1653627600000|2022-05-27 05:00:00|20726.3|20696.3|20665|20660|20726.3|20706|20661|20656|1144
1653627900000|2022-05-27 05:05:00|20666|20661|20655|20650|20681.5|20676.5|20651.5|20646.5|905
1653628200000|2022-05-27 05:10:00|20654.5|20649.5|20678|20673|20688|20683|20653.5|20648.5|538
1653628500000|2022-05-27 05:15:00|20677.5|20672.5|20687|20682|20705.5|20700.5|20675|20670|827
1653628800000|2022-05-27 05:20:00|20687.5|20682.5|20647.5|20642.5|20687.5|20682.5|20644.5|20639.5|1169
1653629100000|2022-05-27 05:25:00|20648|20643|20624.5|20619.5|20655.5|20650.5|20622|20617|529
1653629400000|2022-05-27 05:30:00|20623|20618|20594|20589|20641.5|20636.5|20592|20587|938
1653629700000|2022-05-27 05:35:00|20594.5|20589.5|20587.5|20582.5|20611.5|20606.5|20579|20574|761
1653630000000|2022-05-27 05:40:00|20588|20583|20580.5|20575.5|20594.5|20589.5|20553|20548|1311
1653630300000|2022-05-27 05:45:00|20580|20575|20555|20550|20595|20590|20537.5|20532.5|1650
1653630600000|2022-05-27 05:50:00|20553|20548|20575.5|20570.5|20589|20584|20548.5|20543.5|933
1653630900000|2022-05-27 05:55:00|20573|20568|20597.5|20592.5|20605.5|20600.5|20573|20568|546
1653631200000|2022-05-27 06:00:00|20597|20592|20598.5|20593.5|20623|20618|20596.5|20591.5|716
1653631500000|2022-05-27 06:05:00|20599|20594|20560.5|20555.5|20599.5|20594.5|20551|20546|729
1653631800000|2022-05-27 06:10:00|20561|20556|20529.5|20524.5|20569.5|20564.5|20517.5|20512.5|549
1653632100000|2022-05-27 06:15:00|20529|20524|20529|20524|20565|20560|20526.5|20521.5|465
1653632400000|2022-05-27 06:20:00|20527.5|20522.5|20538|20533|20552.5|20547.5|20527.5|20522.5|574
1653632700000|2022-05-27 06:25:00|20537.5|20532.5|20551.5|20546.5|20555|20550|20514|20509|585
1653633000000|2022-05-27 06:30:00|20552|20547|20551|20546|20552|20547|20520.5|20515.5|528
1653633300000|2022-05-27 06:35:00|20549|20544|20533|20528|20560|20555|20525.5|20520.5|445
1653633600000|2022-05-27 06:40:00|20532.5|20527.5|20563.5|20558.5|20566|20561|20525|20520|542
1653633900000|2022-05-27 06:45:00|20564|20559|20549.5|20544.5|20566|20561|20540|20535|523
1653634200000|2022-05-27 06:50:00|20549|20544|20574.5|20569.5|20578.5|20573.5|20547|20542|651
1653634500000|2022-05-27 06:55:00|20575.5|20570.5|20585.5|20580.5|20595.5|20590.5|20575.5|20570.5|564
1653634800000|2022-05-27 07:00:00|20588|20583|20568.5|20563.5|20589.5|20584.5|20564.5|20559.5|563
1653635100000|2022-05-27 07:05:00|20568|20563|20598|20593|20598.5|20593.5|20556|20551|555
1653635400000|2022-05-27 07:10:00|20598.5|20593.5|20579.5|20574.5|20610.5|20605.5|20573|20568|513
1653635700000|2022-05-27 07:15:00|20580|20575|20573|20568|20596.5|20591.5|20567|20562|357
1653636000000|2022-05-27 07:20:00|20572.5|20567.5|20580|20575|20588.5|20583.5|20570.5|20565.5|355
1653636300000|2022-05-27 07:25:00|20579.5|20574.5|20583.5|20578.5|20596|20591|20577.5|20572.5|454
1653636600000|2022-05-27 07:30:00|20584|20579|20617|20612|20620|20615|20583.5|20578.5|654
1653636900000|2022-05-27 07:35:00|20617.5|20612.5|20617|20612|20637|20632|20610|20605|603
1653637200000|2022-05-27 07:40:00|20616.5|20611.5|20628.5|20623.5|20632|20627|20611.5|20606.5|729
1653637500000|2022-05-27 07:45:00|20629|20624|20621.5|20616.5|20633|20628|20616.5|20611.5|720
1653637800000|2022-05-27 07:50:00|20622|20617|20692|20687|20694.5|20689.5|20618.5|20613.5|1884
1653638100000|2022-05-27 07:55:00|20690.5|20685.5|20704.5|20699.5|20714|20709|20685|20680|1500
1653638400000|2022-05-27 08:00:00|20705|20700|20705|20700|20716|20711|20692|20687|898
1653638700000|2022-05-27 08:05:00|20706|20701|20738.5|20733.5|20748.5|20743.5|20701.5|20696.5|1294
1653639000000|2022-05-27 08:10:00|20740|20735|20752.5|20747.5|20759|20754|20728|20723|2634
1653639300000|2022-05-27 08:15:00|20753|20748|20744|20739|20755|20750|20737.5|20732.5|2767
1653639600000|2022-05-27 08:20:00|20744.5|20739.5|20737|20732|20747.5|20742.5|20732.5|20727.5|817
1653639900000|2022-05-27 08:25:00|20737.5|20732.5|20765|20760|20782|20777|20737.5|20732.5|1244
1653640200000|2022-05-27 08:30:00|20774.6|20744.6|20794.3|20764.3|20798.6|20768.6|20774.1|20744.1|1
1653640500000|2022-05-27 08:35:00|20794.8|20764.8|20784.3|20754.3|20800.9|20770.9|20784.3|20754.3|0
1653640800000|2022-05-27 08:40:00|20784.7|20754.7|20781|20751|20790.7|20760.7|20778.6|20748.6|0
1653641100000|2022-05-27 08:45:00|20780.5|20750.5|20771.5|20741.5|20780.5|20750.5|20769.6|20739.6|0
1653641400000|2022-05-27 08:50:00|20771.9|20741.9|20774.3|20744.3|20776.6|20746.6|20765.8|20735.8|0
1653641700000|2022-05-27 08:55:00|20774.8|20744.8|20785.8|20755.8|20785.8|20755.8|20772.9|20742.9|0
1653642000000|2022-05-27 09:00:00|20785.4|20755.4|20765.9|20735.9|20786.3|20756.3|20764.6|20734.6|0
1653642300000|2022-05-27 09:05:00|20765.5|20735.5|20765.9|20735.9|20770.5|20740.5|20761.8|20731.8|0
1653642600000|2022-05-27 09:10:00|20765.4|20735.4|20754.3|20724.3|20765.9|20735.9|20753.8|20723.8|0
1653642900000|2022-05-27 09:15:00|20755.2|20725.2|20778.5|20770.5|20798.5|20790.5|20747|20725.2|394
1653643200000|2022-05-27 09:20:00|20779|20771|20789|20781|20789.5|20781.5|20771|20763|127
1653643500000|2022-05-27 09:25:00|20788.5|20780.5|20789|20781|20796.5|20788.5|20783|20775|60
1653643800000|2022-05-27 09:30:00|20786|20778|20770|20762|20792|20784|20770|20762|101
1653644100000|2022-05-27 09:35:00|20769.5|20761.5|20774.5|20766.5|20783.5|20775.5|20769|20761|515
1653644400000|2022-05-27 09:40:00|20775|20767|20786.5|20778.5|20791|20783|20772.5|20764.5|52
1653644700000|2022-05-27 09:45:00|20787|20779|20783.5|20775.5|20787|20779|20772.5|20764.5|82
1653645000000|2022-05-27 09:50:00|20782.5|20774.5|20783.5|20775.5|20789.5|20781.5|20776.5|20768.5|32
1653645300000|2022-05-27 09:55:00|20784|20776|20777|20769|20795|20787|20776|20768|44
1653645600000|2022-05-27 10:00:00|20776.5|20768.5|20749|20741|20776.5|20768.5|20743.5|20735.5|111
1653645900000|2022-05-27 10:05:00|20749.5|20741.5|20748.5|20740.5|20753.5|20745.5|20739|20731|68
1653646200000|2022-05-27 10:10:00|20748|20740|20751.5|20743.5|20754|20746|20745.5|20737.5|65
1653646500000|2022-05-27 10:15:00|20753|20745|20740|20732|20755.5|20747.5|20739.5|20731.5|89
1653646800000|2022-05-27 10:20:00|20739.5|20731.5|20765.5|20757.5|20765.5|20757.5|20738.5|20730.5|110
1653647100000|2022-05-27 10:25:00|20764.5|20756.5|20753|20745|20766|20758|20751|20743|31
1653647400000|2022-05-27 10:30:00|20752.5|20744.5|20750|20742|20755.5|20747.5|20749.5|20741.5|27
1653647700000|2022-05-27 10:35:00|20750.5|20742.5|20767|20759|20774|20766|20750.5|20742.5|41
1653648000000|2022-05-27 10:40:00|20767.5|20759.5|20768|20760|20773.5|20765.5|20765|20757|25
1653648300000|2022-05-27 10:45:00|20767.5|20759.5|20749.5|20741.5|20768|20760|20747.5|20739.5|36
1653648600000|2022-05-27 10:50:00|20750|20742|20757|20749|20761|20753|20745|20737|382
1653648900000|2022-05-27 10:55:00|20757.5|20749.5|20772|20764|20773|20765|20753|20745|15
1653649200000|2022-05-27 11:00:00|20771|20763|20756|20748|20774|20766|20756|20748|44
1653649500000|2022-05-27 11:05:00|20755.5|20747.5|20765.5|20757.5|20768|20760|20751|20743|43
1653649800000|2022-05-27 11:10:00|20766|20758|20773|20765|20773|20765|20762|20754|26
1653650100000|2022-05-27 11:15:00|20772.5|20764.5|20767.5|20759.5|20777.5|20769.5|20763|20755|46
1653650400000|2022-05-27 11:20:00|20767|20759|20767|20759|20777.5|20769.5|20762.5|20754.5|60
1653650700000|2022-05-27 11:25:00|20766.5|20758.5|20794.5|20786.5|20796|20788|20762.5|20754.5|205
1653651000000|2022-05-27 11:30:00|20795|20787|20800.5|20792.5|20801|20793|20792.5|20784.5|78
1653651300000|2022-05-27 11:35:00|20800|20792|20794|20786|20801|20793|20793.5|20785.5|25
1653651600000|2022-05-27 11:40:00|20794.5|20786.5|20792.5|20784.5|20798.5|20790.5|20788.5|20780.5|73
1653651900000|2022-05-27 11:45:00|20791.5|20783.5|20780|20772|20791.5|20783.5|20776|20768|55
1653652200000|2022-05-27 11:50:00|20779.5|20771.5|20764|20756|20781|20773|20763|20755|43
1653652500000|2022-05-27 11:55:00|20763.5|20755.5|20762.5|20754.5|20765.5|20757.5|20755.5|20747.5|121
1653652800000|2022-05-27 12:00:00|20763|20755|20784.5|20776.5|20785.5|20777.5|20761|20753|77
1653653100000|2022-05-27 12:05:00|20787|20779|20801.5|20793.5|20811|20803|20786.5|20778.5|229
1653653400000|2022-05-27 12:10:00|20800.5|20792.5|20807|20799|20843|20835|20799|20791|337
1653653700000|2022-05-27 12:15:00|20806.5|20798.5|20789.5|20781.5|20807|20799|20788|20780|148
1653654000000|2022-05-27 12:20:00|20790.5|20782.5|20797.5|20789.5|20801|20793|20786.5|20778.5|90
1653654300000|2022-05-27 12:25:00|20797|20789|20790|20782|20801|20793|20790|20782|81
1653654600000|2022-05-27 12:30:00|20790.5|20782.5|20818|20810|20838.5|20830.5|20777|20769|114
1653654900000|2022-05-27 12:35:00|20818.5|20810.5|20839.5|20831.5|20842|20834|20818|20810|146
1653655200000|2022-05-27 12:40:00|20840|20832|20839.5|20831.5|20842.5|20834.5|20831.5|20823.5|72
1653655500000|2022-05-27 12:45:00|20839|20831|20864|20856|20864.5|20856.5|20839|20831|164
1653655800000|2022-05-27 12:50:00|20864.5|20856.5|20849|20841|20867.5|20859.5|20848|20840|63
1653656100000|2022-05-27 12:55:00|20848.5|20840.5|20848.5|20840.5|20854|20846|20844|20836|106
1653656400000|2022-05-27 13:00:00|20847|20839|20861|20853|20867.5|20859.5|20847|20839|113
1653656700000|2022-05-27 13:05:00|20861.5|20853.5|20865.5|20857.5|20874.5|20866.5|20861|20853|78
1653657000000|2022-05-27 13:10:00|20865|20857|20851|20843|20868|20860|20848|20840|63
1653657300000|2022-05-27 13:15:00|20850.5|20842.5|20837|20829|20851|20843|20837|20829|89
1653657600000|2022-05-27 13:20:00|20836.5|20828.5|20827.5|20819.5|20841.5|20833.5|20824.5|20816.5|80
1653657900000|2022-05-27 13:25:00|20827|20819|20835|20827|20841|20833|20824.5|20816.5|56
1653658200000|2022-05-27 13:30:00|20836|20828|20787.5|20779.5|20853.5|20845.5|20786|20778|359
1653658500000|2022-05-27 13:35:00|20787|20779|20794|20786|20830.5|20822.5|20767.5|20759.5|189
1653658800000|2022-05-27 13:40:00|20794.5|20786.5|20731|20723|20809|20801|20731|20723|238
1653659100000|2022-05-27 13:45:00|20730.5|20722.5|20757|20749|20770|20762|20704.5|20696.5|312
1653659400000|2022-05-27 13:50:00|20757.5|20749.5|20806.5|20798.5|20812.5|20804.5|20743|20735|206
1653659700000|2022-05-27 13:55:00|20806|20798|20806.5|20798.5|20822.5|20814.5|20796|20788|109
1653660000000|2022-05-27 14:00:00|20806|20798|20758|20750|20806.5|20798.5|20741|20733|167
1653660300000|2022-05-27 14:05:00|20758.5|20750.5|20766.5|20758.5|20780.5|20772.5|20743.5|20735.5|133
1653660600000|2022-05-27 14:10:00|20766|20758|20776.5|20768.5|20802.5|20794.5|20762|20754|139
1653660900000|2022-05-27 14:15:00|20777|20769|20757.5|20749.5|20782.5|20774.5|20755.5|20747.5|77
1653661200000|2022-05-27 14:20:00|20758|20750|20805.5|20797.5|20805.5|20797.5|20758|20750|97
1653661500000|2022-05-27 14:25:00|20806|20798|20786.5|20778.5|20810.5|20802.5|20780|20772|144
1653661800000|2022-05-27 14:30:00|20786|20778|20776.5|20768.5|20793.5|20785.5|20774|20766|74
1653662100000|2022-05-27 14:35:00|20777|20769|20769|20761|20787.5|20779.5|20764|20756|116
1653662400000|2022-05-27 14:40:00|20768.5|20760.5|20766.5|20758.5|20770|20762|20756|20748|88
1653662700000|2022-05-27 14:45:00|20766|20758|20800|20792|20800.5|20792.5|20765|20757|103
1653663000000|2022-05-27 14:50:00|20801|20793|20820|20812|20822|20814|20795|20787|151
1653663300000|2022-05-27 14:55:00|20819.5|20811.5|20791|20783|20821.5|20813.5|20774.5|20766.5|157
1653663600000|2022-05-27 15:00:00|20790.5|20782.5|20766|20758|20797|20789|20759.5|20751.5|116
1653663900000|2022-05-27 15:05:00|20769.5|20761.5|20793|20785|20797|20789|20760.5|20752.5|121
1653664200000|2022-05-27 15:10:00|20793.5|20785.5|20814.5|20806.5|20815.5|20807.5|20783.5|20775.5|145
1653664500000|2022-05-27 15:15:00|20814|20806|20835|20827|20838|20830|20807.5|20799.5|134
1653664800000|2022-05-27 15:20:00|20835.5|20827.5|20849.5|20841.5|20856.5|20848.5|20821|20813|120
1653665100000|2022-05-27 15:25:00|20849|20841|20856|20848|20856.5|20848.5|20835.5|20827.5|119
1653665400000|2022-05-27 15:30:00|20857|20849|20861.5|20853.5|20876|20868|20851|20843|254
1653665700000|2022-05-27 15:35:00|20861|20853|20847.5|20839.5|20862.5|20854.5|20843.5|20835.5|94
1653666000000|2022-05-27 15:40:00|20846.5|20838.5|20847|20839|20864|20856|20843|20835|102
1653666300000|2022-05-27 15:45:00|20848.5|20840.5|20857.5|20849.5|20861|20853|20842.5|20834.5|59
1653666600000|2022-05-27 15:50:00|20858|20850|20857|20849|20866.5|20858.5|20852|20844|47
1653666900000|2022-05-27 15:55:00|20857.5|20849.5|20863.5|20855.5|20863.5|20855.5|20851.5|20843.5|58
1653667200000|2022-05-27 16:00:00|20864|20856|20853.5|20845.5|20874|20866|20853.5|20845.5|64
1653667500000|2022-05-27 16:05:00|20855|20847|20860|20852|20861|20853|20842.5|20834.5|49
1653667800000|2022-05-27 16:10:00|20860.5|20852.5|20887.5|20879.5|20888|20880|20860.5|20852.5|120
1653668100000|2022-05-27 16:15:00|20888.5|20880.5|20879|20871|20888.5|20880.5|20863.5|20855.5|108
1653668400000|2022-05-27 16:20:00|20879.5|20871.5|20882.5|20874.5|20890|20882|20876|20868|30
1653668700000|2022-05-27 16:25:00|20883|20875|20874.5|20866.5|20887.5|20879.5|20873.5|20865.5|24
1653669000000|2022-05-27 16:30:00|20874|20866|20863|20855|20876|20868|20861|20853|87
1653669300000|2022-05-27 16:35:00|20862|20854|20861|20853|20871.5|20863.5|20854.5|20846.5|61
1653669600000|2022-05-27 16:40:00|20861.5|20853.5|20856|20848|20865.5|20857.5|20855|20847|35
1653669900000|2022-05-27 16:45:00|20856.5|20848.5|20833.5|20825.5|20856.5|20848.5|20833|20825|84
1653670200000|2022-05-27 16:50:00|20833|20825|20845|20837|20846.5|20838.5|20824|20816|67
1653670500000|2022-05-27 16:55:00|20845.5|20837.5|20848|20840|20853|20845|20840.5|20832.5|41
1653670800000|2022-05-27 17:00:00|20848.5|20840.5|20844.5|20836.5|20848.5|20840.5|20835|20827|24
1653671100000|2022-05-27 17:05:00|20845|20837|20840.5|20832.5|20845.5|20837.5|20831.5|20823.5|33
1653671400000|2022-05-27 17:10:00|20841|20833|20843.5|20835.5|20848|20840|20837|20829|18
1653671700000|2022-05-27 17:15:00|20842.5|20834.5|20839.5|20831.5|20843|20835|20833|20825|37
1653672000000|2022-05-27 17:20:00|20840|20832|20833.5|20825.5|20840.5|20832.5|20830.5|20822.5|26
1653672300000|2022-05-27 17:25:00|20834|20826|20831.5|20823.5|20836|20828|20829.5|20821.5|19
1653672600000|2022-05-27 17:30:00|20832|20824|20828.5|20820.5|20843.5|20835.5|20828.5|20820.5|34
1653672900000|2022-05-27 17:35:00|20828|20820|20832|20824|20839.5|20831.5|20826.5|20818.5|80
1653673200000|2022-05-27 17:40:00|20834|20826|20833|20825|20843.5|20835.5|20831|20823|157
1653673500000|2022-05-27 17:45:00|20833.5|20825.5|20838.5|20830.5|20839|20831|20828.5|20820.5|15
1653673800000|2022-05-27 17:50:00|20838|20830|20844.5|20836.5|20848|20840|20838|20830|27
1653674100000|2022-05-27 17:55:00|20844|20836|20841.5|20833.5|20860|20852|20841.5|20833.5|119
1653674400000|2022-05-27 18:00:00|20845|20837|20848|20840|20850|20842|20840|20832|34
1653674700000|2022-05-27 18:05:00|20849|20841|20864.5|20856.5|20865|20857|20847|20839|12
1653675000000|2022-05-27 18:10:00|20865|20857|20859|20851|20869|20861|20857.5|20849.5|20
1653675300000|2022-05-27 18:15:00|20859.5|20851.5|20868.5|20860.5|20868.5|20860.5|20853.5|20845.5|62
1653675600000|2022-05-27 18:20:00|20869.5|20861.5|20864.5|20856.5|20870.5|20862.5|20864.5|20856.5|19
1653675900000|2022-05-27 18:25:00|20864|20856|20860|20852|20871.5|20863.5|20859|20851|37
1653676200000|2022-05-27 18:30:00|20861.5|20853.5|20862|20854|20862|20854|20854.5|20846.5|46
1653676500000|2022-05-27 18:35:00|20861.5|20853.5|20870|20862|20884|20876|20861.5|20853.5|50
1653676800000|2022-05-27 18:40:00|20870.5|20862.5|20871|20863|20875|20867|20862.5|20854.5|20
1653677100000|2022-05-27 18:45:00|20870.5|20862.5|20872|20864|20878|20870|20869.5|20861.5|48
1653677400000|2022-05-27 18:50:00|20874|20866|20878.5|20870.5|20879|20871|20871.5|20863.5|31
1653677700000|2022-05-27 18:55:00|20879|20871|20901.8|20871.8|20901.8|20888|20876.5|20868.5|112
1653678000000|2022-05-27 19:00:00|20902.4|20872.4|20910|20880|20912.3|20882.3|20891.9|20861.9|0
1653678300000|2022-05-27 19:05:00|20910.2|20880.2|20913.2|20883.2|20924|20894|20909.6|20879.6|0
1653678600000|2022-05-27 19:10:00|20913.4|20883.4|20890.2|20860.2|20913.6|20883.6|20889.3|20859.3|0
1653678900000|2022-05-27 19:15:00|20890.3|20860.3|20896.4|20866.4|20899.1|20869.1|20885|20855|0
1653679200000|2022-05-27 19:20:00|20898.9|20868.9|20902|20872|20906.6|20876.6|20898.9|20868.9|0
1653679500000|2022-05-27 19:25:00|20902.2|20872.2|20902.3|20872.3|20906.1|20876.1|20901.6|20871.6|0
1653679800000|2022-05-27 19:30:00|20902.1|20872.1|20903.1|20873.1|20904.4|20874.4|20897.2|20867.2|0
1653680100000|2022-05-27 19:35:00|20902.8|20872.8|20889.2|20859.2|20903.1|20873.1|20880|20850|0
1653680400000|2022-05-27 19:40:00|20889|20859|20896.9|20866.9|20896.9|20866.9|20878.9|20848.9|0
1653680700000|2022-05-27 19:45:00|20897.1|20867.1|20883.2|20853.2|20899.6|20869.6|20873.3|20843.3|0
1653681000000|2022-05-27 19:50:00|20885.6|20855.6|20906.4|20876.4|20907.3|20877.3|20878.3|20848.3|0
1653681300000|2022-05-27 19:55:00|20906.2|20876.2|20930.9|20900.9|20934.4|20904.4|20898.9|20868.9|0
1653681600000|2022-05-27 20:00:00|20929.1|20899.1|20922.2|20892.2|20933.3|20903.3|20912.1|20882.1|0
1653681900000|2022-05-27 20:05:00|20921.3|20891.3|20937.4|20907.4|20940.7|20910.7|20918.2|20888.2|0
1653682200000|2022-05-27 20:10:00|20936.5|20906.5|20938.5|20908.5|20947.5|20917.5|20935.4|20905.4|0
1653682500000|2022-05-27 20:15:00|20939.4|20909.4|20938.3|20908.3|20951.5|20921.5|20936.8|20906.8|0
1653682800000|2022-05-27 20:20:00|20938.7|20908.7|20944.4|20914.4|20946.4|20916.4|20937.3|20907.3|0
1653683100000|2022-05-27 20:25:00|20945.3|20915.3|20957.7|20927.7|20958.7|20928.7|20944.4|20914.4|0
1653683400000|2022-05-27 20:30:00|20957.2|20927.2|20970|20940|20970|20940|20955.1|20925.1|0
1653683700000|2022-05-27 20:35:00|20970.9|20940.9|20970.6|20940.6|20975.2|20945.2|20968.4|20938.4|0
1653684000000|2022-05-27 20:40:00|20970.1|20940.1|20969.6|20939.6|20970.6|20940.6|20964.2|20934.2|0
1653684300000|2022-05-27 20:45:00|20968.7|20938.7|20966.1|20936.1|20970.6|20940.6|20966.1|20936.1|0
1653684600000|2022-05-27 20:50:00|20967|20937|20968.4|20938.4|20973.3|20943.3|20965.7|20935.7|0
1653684900000|2022-05-27 20:55:00|20968.9|20938.9|20969.6|20939.6|20971.6|20941.6|20967.5|20937.5|0
1653861600000|2022-05-29 22:00:00|20892.4|20862.4|20872.9|20842.9|20892.4|20862.4|20872.9|20842.9|0
1653861900000|2022-05-29 22:05:00|20872.5|20842.5|20883.9|20853.9|20885.3|20855.3|20870.2|20840.2|0
1653862200000|2022-05-29 22:10:00|20883.4|20853.4|20875.8|20845.8|20883.9|20853.9|20874.3|20844.3|0
1653862500000|2022-05-29 22:15:00|20875.3|20845.3|20904.4|20874.4|20910.5|20880.5|20872.8|20842.8|0
1653862800000|2022-05-29 22:20:00|20905.3|20875.3|20894.9|20864.9|20908.1|20878.1|20891.1|20861.1|0
1653863100000|2022-05-29 22:25:00|20895.8|20865.8|20891.1|20861.1|20897.9|20867.9|20887.1|20857.1|0
1653863400000|2022-05-29 22:30:00|20890.2|20860.2|20897.3|20867.3|20898.7|20868.7|20889.1|20859.1|0
1653863700000|2022-05-29 22:35:00|20896.8|20866.8|20900.4|20870.4|20901.4|20871.4|20892.2|20862.2|0
1653864000000|2022-05-29 22:40:00|20900.8|20870.8|20909.5|20879.5|20910|20880|20900.4|20870.4|0
1653864300000|2022-05-29 22:45:00|20908.1|20878.1|20911.4|20881.4|20915.3|20885.3|20906.2|20876.2|0
1653864600000|2022-05-29 22:50:00|20911|20881|20908.8|20878.8|20914.9|20884.9|20908.8|20878.8|0
1653864900000|2022-05-29 22:55:00|20908.4|20878.4|20910.5|20880.5|20910.5|20880.5|20902|20872|0
1653865200000|2022-05-29 23:00:00|20911|20881|20910.1|20880.1|20913|20883|20905.7|20875.7|0
1653865500000|2022-05-29 23:05:00|20910.6|20880.6|20948.5|20918.5|20950.4|20920.4|20910.6|20880.6|0
1653865800000|2022-05-29 23:10:00|20948|20918|20961.2|20931.2|20961.2|20931.2|20947.7|20917.7|0
1653866100000|2022-05-29 23:15:00|20960.7|20930.7|20955.2|20925.2|20964.5|20934.5|20954.2|20924.2|0
1653866400000|2022-05-29 23:20:00|20956.1|20926.1|20970.3|20940.3|20970.7|20940.7|20955.2|20925.2|0
1653866700000|2022-05-29 23:25:00|20970.8|20940.8|20971.1|20941.1|20976.3|20946.3|20966.4|20936.4|0
1653867000000|2022-05-29 23:30:00|20971.6|20941.6|20986.8|20956.8|20987.6|20957.6|20971.6|20941.6|0
1653867300000|2022-05-29 23:35:00|20986.3|20956.3|20984.5|20954.5|20987.6|20957.6|20979.2|20949.2|0
1653867600000|2022-05-29 23:40:00|20986.3|20956.3|20990.5|20960.5|20991.7|20961.7|20984.5|20954.5|0
1653867900000|2022-05-29 23:45:00|20990.2|20960.2|20975.1|20945.1|20991.2|20961.2|20974.1|20944.1|0
1653868200000|2022-05-29 23:50:00|20974.7|20944.7|20966.5|20936.5|20976.1|20946.1|20964.5|20934.5|0
1653868500000|2022-05-29 23:55:00|20965.6|20935.6|20948.3|20918.3|20968.7|20938.7|20942.4|20912.4|0
1653868800000|2022-05-30 00:00:00|20947.4|20917.4|20939.2|20909.2|20950.3|20920.3|20936.1|20906.1|0
1653869100000|2022-05-30 00:05:00|20940.1|20910.1|20930.5|20900.5|20943.5|20913.5|20926.2|20896.2|0
1653869400000|2022-05-30 00:10:00|20929.6|20899.6|20943.7|20913.7|20944.2|20914.2|20928.1|20898.1|0
1653869700000|2022-05-30 00:15:00|20943.3|20913.3|20945|20915|20948|20918|20938.8|20908.8|0
1653870000000|2022-05-30 00:20:00|20944.7|20914.7|20955.6|20925.6|20955.6|20925.6|20944.1|20914.1|0
1653870300000|2022-05-30 00:25:00|20954.7|20924.7|20959|20929|20963.7|20933.7|20951.9|20921.9|0
1653870600000|2022-05-30 00:30:00|20958.1|20928.1|20943.7|20913.7|20960.8|20930.8|20943.7|20913.7|0
1653870900000|2022-05-30 00:35:00|20944.1|20914.1|20951.5|20921.5|20960.1|20930.1|20941.4|20911.4|0
1653871200000|2022-05-30 00:40:00|20951|20921|20959.9|20929.9|20961.8|20931.8|20950|20920|0
1653871500000|2022-05-30 00:45:00|20960.4|20930.4|20960.4|20930.4|20965.9|20935.9|20947.5|20917.5|0
1653871800000|2022-05-30 00:50:00|20960.9|20930.9|20966.9|20936.9|20967.8|20937.8|20958.2|20928.2|0
1653872100000|2022-05-30 00:55:00|20967.8|20937.8|20961.4|20931.4|20967.8|20937.8|20957.3|20927.3|0
1653872400000|2022-05-30 01:00:00|20960.5|20930.5|20966.4|20936.4|20967.3|20937.3|20957.3|20927.3|0
1653872700000|2022-05-30 01:05:00|20965.5|20935.5|20961.8|20931.8|20965.5|20935.5|20948.6|20918.6|0
1653873000000|2022-05-30 01:10:00|20961.3|20931.3|20910|20880|20962.7|20932.7|20905.9|20875.9|0
1653873300000|2022-05-30 01:15:00|20913.9|20883.9|20966|20961|20967.5|20962.5|20913.9|20883.9|2324
1653873600000|2022-05-30 01:20:00|20962|20957|20948.5|20943.5|20977.5|20972.5|20912.5|20907.5|1716
1653873900000|2022-05-30 01:25:00|20948|20943|20949.5|20944.5|20959.5|20954.5|20938.5|20933.5|716
1653874200000|2022-05-30 01:30:00|20949|20944|20926.5|20921.5|20970.5|20965.5|20898.5|20893.5|3876
1653874500000|2022-05-30 01:35:00|20925|20920|20959.5|20954.5|20982.5|20977.5|20921.5|20916.5|3949
1653874800000|2022-05-30 01:40:00|20960|20955|20982.5|20977.5|21003.5|20998.5|20939.5|20934.5|2939
1653875100000|2022-05-30 01:45:00|20978.5|20973.5|20928.5|20923.5|20994.5|20989.5|20928.5|20923.5|1908
1653875400000|2022-05-30 01:50:00|20928|20923|20925.5|20920.5|20968.5|20963.5|20916.5|20911.5|2593
1653875700000|2022-05-30 01:55:00|20927.5|20922.5|20938.5|20933.5|20954.5|20949.5|20911.5|20906.5|1975
1653876000000|2022-05-30 02:00:00|20937.5|20932.5|20954.5|20949.5|20978|20973|20936.5|20931.5|1853
1653876300000|2022-05-30 02:05:00|20955|20950|20942.3|20937.3|20983.8|20978.8|20936.8|20931.8|1275
1653876600000|2022-05-30 02:10:00|20941.8|20936.8|20969.8|20964.8|20974.8|20969.8|20925.3|20920.3|1479
1653876900000|2022-05-30 02:15:00|20972.3|20967.3|21111.8|21106.8|21116.8|21111.8|20972.3|20967.3|4670
1653877200000|2022-05-30 02:20:00|21112.3|21107.3|21143.8|21138.8|21197.8|21192.8|21110.8|21105.8|4251
1653877500000|2022-05-30 02:25:00|21145.8|21140.8|21103.8|21098.8|21153.8|21148.8|21102.8|21097.8|2328
1653877800000|2022-05-30 02:30:00|21103.3|21098.3|21114.8|21109.8|21119.3|21114.3|21093.8|21088.8|1399
1653878100000|2022-05-30 02:35:00|21116.8|21111.8|21126.8|21121.8|21144.8|21139.8|21102.8|21097.8|1475
1653878400000|2022-05-30 02:40:00|21126.3|21121.3|21150.3|21145.3|21155.8|21150.8|21104.8|21099.8|1319
1653878700000|2022-05-30 02:45:00|21149.8|21144.8|21140.3|21135.3|21168.8|21163.8|21130.8|21125.8|1516
1653879000000|2022-05-30 02:50:00|21139.8|21134.8|21152.8|21147.8|21173.8|21168.8|21139.8|21134.8|1286
1653879300000|2022-05-30 02:55:00|21151.8|21146.8|21146.8|21141.8|21162.3|21157.3|21132.3|21127.3|1006
1653879600000|2022-05-30 03:00:00|21147.3|21142.3|21124.8|21119.8|21153.8|21148.8|21114.3|21109.3|1083
1653879900000|2022-05-30 03:05:00|21122.8|21117.8|21072.8|21067.8|21133.3|21128.3|21066.3|21061.3|1538
1653880200000|2022-05-30 03:10:00|21072.3|21067.3|21090.8|21085.8|21094.8|21089.8|21042.8|21037.8|1451
1653880500000|2022-05-30 03:15:00|21089.8|21084.8|21087.3|21082.3|21104.3|21099.3|21081.3|21076.3|630
1653880800000|2022-05-30 03:20:00|21088.3|21083.3|21100.8|21095.8|21111.3|21106.3|21076.3|21071.3|851
1653881100000|2022-05-30 03:25:00|21106.3|21101.3|21071.3|21066.3|21108.3|21103.3|21061.8|21056.8|815
1653881400000|2022-05-30 03:30:00|21075.8|21070.8|21087.3|21082.3|21096.3|21091.3|21064.8|21059.8|617
1653881700000|2022-05-30 03:35:00|21087.8|21082.8|21102.3|21097.3|21109.3|21104.3|21087.8|21082.8|613
1653882000000|2022-05-30 03:40:00|21101.3|21096.3|21114.8|21109.8|21119.8|21114.8|21099.8|21094.8|490
1653882300000|2022-05-30 03:45:00|21113.3|21108.3|21115.8|21110.8|21126.3|21121.3|21102.8|21097.8|575
1653882600000|2022-05-30 03:50:00|21115.3|21110.3|21125.3|21120.3|21132.3|21127.3|21109.3|21104.3|802
1653882900000|2022-05-30 03:55:00|21125.8|21120.8|21127.8|21122.8|21137.3|21132.3|21109.8|21104.8|521
1653883200000|2022-05-30 04:00:00|21129.2|21099.2|21123.4|21093.4|21129.2|21099.2|21122|21092|0
1653883500000|2022-05-30 04:05:00|21124.3|21094.3|21124.9|21094.9|21125.5|21095.5|21117.4|21087.4|0
1653883800000|2022-05-30 04:10:00|21125.8|21095.8|21122.2|21092.2|21125.8|21095.8|21120.4|21090.4|0
1653884100000|2022-05-30 04:15:00|21122.7|21092.7|21124.5|21094.5|21127.8|21097.8|21122.7|21092.7|0
1653884400000|2022-05-30 04:20:00|21124.2|21094.2|21123.4|21093.4|21126.2|21096.2|21122.8|21092.8|0
1653884700000|2022-05-30 04:25:00|21123.7|21093.7|21129.2|21099.2|21130.5|21100.5|21123.4|21093.4|0
1653885000000|2022-05-30 04:30:00|21130.1|21100.1|21136|21106|21137.1|21107.1|21129.1|21099.1|0
1653885300000|2022-05-30 04:35:00|21136.2|21106.2|21138.6|21108.6|21142.8|21112.8|21135.7|21105.7|0
1653885600000|2022-05-30 04:40:00|21138.4|21108.4|21135.3|21105.3|21138.6|21108.6|21133.6|21103.6|0
1653885900000|2022-05-30 04:45:00|21136.2|21106.2|21136.5|21106.5|21137.2|21107.2|21133.5|21103.5|0
1653886200000|2022-05-30 04:50:00|21136.1|21106.1|21134.2|21104.2|21139.3|21109.3|21133.8|21103.8|0
1653886500000|2022-05-30 04:55:00|21134.7|21104.7|21141.6|21111.6|21142.5|21112.5|21134.2|21104.2|0
1653886800000|2022-05-30 05:00:00|21143.9|21113.9|21155.3|21150.3|21159.3|21154.3|21108.3|21103.3|1633
1653887100000|2022-05-30 05:05:00|21154.8|21149.8|21160.8|21155.8|21164.8|21159.8|21136.3|21131.3|834
1653887400000|2022-05-30 05:10:00|21158.3|21153.3|21158.3|21153.3|21173.8|21168.8|21152.8|21147.8|878
1653887700000|2022-05-30 05:15:00|21157.8|21152.8|21141.8|21136.8|21172.8|21167.8|21139.3|21134.3|804
1653888000000|2022-05-30 05:20:00|21140.8|21135.8|21110.8|21105.8|21149.8|21144.8|21107.8|21102.8|963
1653888300000|2022-05-30 05:25:00|21110.3|21105.3|21102.8|21097.8|21126.8|21121.8|21100.3|21095.3|973
1653888600000|2022-05-30 05:30:00|21102.3|21097.3|21125.8|21120.8|21130.3|21125.3|21102.3|21097.3|684
1653888900000|2022-05-30 05:35:00|21126.3|21121.3|21122.3|21117.3|21135.3|21130.3|21101.3|21096.3|814
1653889200000|2022-05-30 05:40:00|21122.8|21117.8|21101.8|21096.8|21131.3|21126.3|21094.8|21089.8|684
1653889500000|2022-05-30 05:45:00|21101.3|21096.3|21107.8|21102.8|21111.8|21106.8|21087.8|21082.8|623
1653889800000|2022-05-30 05:50:00|21107.3|21102.3|21078.8|21073.8|21126.3|21121.3|21068.8|21063.8|1210
1653890100000|2022-05-30 05:55:00|21078.3|21073.3|21109.8|21104.8|21114.8|21109.8|21078.3|21073.3|674
1653890400000|2022-05-30 06:00:00|21110.8|21105.8|21105.3|21100.3|21114.3|21109.3|21086.8|21081.8|818
1653890700000|2022-05-30 06:05:00|21106.3|21101.3|21119.8|21114.8|21126.3|21121.3|21092.8|21087.8|661
1653891000000|2022-05-30 06:10:00|21119.3|21114.3|21141.8|21136.8|21145.3|21140.3|21109.8|21104.8|792
1653891300000|2022-05-30 06:15:00|21140.8|21135.8|21137.3|21132.3|21148.8|21143.8|21129.8|21124.8|667
1653891600000|2022-05-30 06:20:00|21138.3|21133.3|21135.3|21130.3|21147.8|21142.8|21122.8|21117.8|561
1653891900000|2022-05-30 06:25:00|21135.8|21130.8|21123.8|21118.8|21140.3|21135.3|21119.3|21114.3|448
1653892200000|2022-05-30 06:30:00|21124.3|21119.3|21119.8|21114.8|21131.3|21126.3|21110.8|21105.8|506
1653892500000|2022-05-30 06:35:00|21119.3|21114.3|21131.8|21126.8|21140.3|21135.3|21113.3|21108.3|493
1653892800000|2022-05-30 06:40:00|21131.3|21126.3|21143.8|21138.8|21145.8|21140.8|21123.8|21118.8|542
1653893100000|2022-05-30 06:45:00|21143.3|21138.3|21139.3|21134.3|21145.8|21140.8|21125.8|21120.8|478
1653893400000|2022-05-30 06:50:00|21138.8|21133.8|21122.3|21117.3|21142.3|21137.3|21110.3|21105.3|784
1653893700000|2022-05-30 06:55:00|21122.8|21117.8|21153.8|21148.8|21158.3|21153.3|21121.8|21116.8|830
1653894000000|2022-05-30 07:00:00|21154.8|21149.8|21169.3|21164.3|21187.3|21182.3|21152.8|21147.8|1419
1653894300000|2022-05-30 07:05:00|21167.8|21162.8|21143.8|21138.8|21173.3|21168.3|21136.8|21131.8|968
1653894600000|2022-05-30 07:10:00|21144.8|21139.8|21131.8|21126.8|21149.8|21144.8|21125.3|21120.3|723
1653894900000|2022-05-30 07:15:00|21133.8|21128.8|21125.3|21120.3|21139.3|21134.3|21111.8|21106.8|809
1653895200000|2022-05-30 07:20:00|21124.8|21119.8|21107.8|21102.8|21130.8|21125.8|21099.3|21094.3|766
1653895500000|2022-05-30 07:25:00|21108.8|21103.8|21109.3|21104.3|21114.3|21109.3|21101.8|21096.8|604
1653895800000|2022-05-30 07:30:00|21109.8|21104.8|21104.8|21099.8|21118.8|21113.8|21094.3|21089.3|1195
1653896100000|2022-05-30 07:35:00|21106.3|21101.3|21118.8|21113.8|21125.8|21120.8|21105.8|21100.8|705
1653896400000|2022-05-30 07:40:00|21119.8|21114.8|21113.8|21108.8|21121.8|21116.8|21112.3|21107.3|527
1653896700000|2022-05-30 07:45:00|21114.3|21109.3|21113.8|21108.8|21120.3|21115.3|21104.3|21099.3|1096
1653897000000|2022-05-30 07:50:00|21115.8|21110.8|21142.3|21137.3|21150.8|21145.8|21115.8|21110.8|1486
1653897300000|2022-05-30 07:55:00|21143.3|21138.3|21119.8|21114.8|21144.8|21139.8|21119.3|21114.3|1252
1653897600000|2022-05-30 08:00:00|21102.3|21097.3|21104.3|21099.3|21145.3|21140.3|21091.3|21086.3|1703
1653897900000|2022-05-30 08:05:00|21106.3|21101.3|21142.8|21137.8|21144.8|21139.8|21098.8|21093.8|1309
1653898200000|2022-05-30 08:10:00|21143.8|21138.8|21166.8|21161.8|21169.8|21164.8|21137.3|21132.3|1069
1653898500000|2022-05-30 08:15:00|21168.3|21163.3|21170.8|21165.8|21173.8|21168.8|21146.8|21141.8|789
1653898800000|2022-05-30 08:20:00|21171.3|21166.3|21159.3|21154.3|21179.8|21174.8|21157.3|21152.3|832
1653899100000|2022-05-30 08:25:00|21159.8|21154.8|21169.8|21164.8|21171.8|21166.8|21154.3|21149.3|1580
1653899400000|2022-05-30 08:30:00|21169.4|21139.4|21167.1|21137.1|21171.2|21141.2|21163|21133|1
1653899700000|2022-05-30 08:35:00|21167.5|21137.5|21160.1|21130.1|21169.1|21139.1|21158.2|21128.2|0
1653900000000|2022-05-30 08:40:00|21159.6|21129.6|21155.9|21125.9|21164|21134|21153.1|21123.1|0
1653900300000|2022-05-30 08:45:00|21155|21125|21151.7|21121.7|21156.4|21126.4|21149.8|21119.8|0
1653900600000|2022-05-30 08:50:00|21151.3|21121.3|21146.4|21116.4|21151.3|21121.3|21145|21115|0
1653900900000|2022-05-30 08:55:00|21146.9|21116.9|21144.3|21114.3|21148.1|21118.1|21143.5|21113.5|0
1653901200000|2022-05-30 09:00:00|21143.4|21113.4|21144.7|21114.7|21147.9|21117.9|21142.4|21112.4|0
1653901500000|2022-05-30 09:05:00|21145.6|21115.6|21141.4|21111.4|21153.3|21123.3|21140.9|21110.9|0
1653901800000|2022-05-30 09:10:00|21141.1|21111.1|21134.7|21104.7|21143.2|21113.2|21130.6|21100.6|0
1653902100000|2022-05-30 09:15:00|21135.7|21105.7|21172.8|21164.8|21172.8|21164.8|21135.7|21105.7|171
1653902400000|2022-05-30 09:20:00|21173.8|21165.8|21179.8|21171.8|21182.3|21174.3|21169.8|21161.8|322
1653902700000|2022-05-30 09:25:00|21180.3|21172.3|21226.3|21218.3|21226.3|21218.3|21177.3|21169.3|646
1653903000000|2022-05-30 09:30:00|21225.8|21217.8|21216.8|21208.8|21235.8|21227.8|21213.3|21205.3|387
1653903300000|2022-05-30 09:35:00|21217.8|21209.8|21231.3|21223.3|21231.3|21223.3|21216.8|21208.8|434
1653903600000|2022-05-30 09:40:00|21230.8|21222.8|21241.3|21233.3|21241.3|21233.3|21228.3|21220.3|216
1653903900000|2022-05-30 09:45:00|21241.8|21233.8|21237.3|21229.3|21246.8|21238.8|21235.8|21227.8|130
1653904200000|2022-05-30 09:50:00|21238.3|21230.3|21246.3|21238.3|21247.8|21239.8|21235.3|21227.3|126
1653904500000|2022-05-30 09:55:00|21245.8|21237.8|21237.3|21229.3|21248.8|21240.8|21235.8|21227.8|100
1653904800000|2022-05-30 10:00:00|21238.8|21230.8|21225.3|21217.3|21238.8|21230.8|21223.8|21215.8|101
1653905100000|2022-05-30 10:05:00|21225.8|21217.8|21219.3|21211.3|21231.3|21223.3|21218.3|21210.3|72
1653905400000|2022-05-30 10:10:00|21219.8|21211.8|21225.8|21217.8|21227.3|21219.3|21213.8|21205.8|71
1653905700000|2022-05-30 10:15:00|21225.3|21217.3|21207.3|21199.3|21226.8|21218.8|21205.3|21197.3|141
1653906000000|2022-05-30 10:20:00|21207.8|21199.8|21189.8|21181.8|21207.8|21199.8|21188.8|21180.8|116
1653906300000|2022-05-30 10:25:00|21190.3|21182.3|21181.3|21173.3|21190.3|21182.3|21166.3|21158.3|220
1653906600000|2022-05-30 10:30:00|21182.3|21174.3|21167.8|21159.8|21184.8|21176.8|21164.3|21156.3|206
1653906900000|2022-05-30 10:35:00|21167.3|21159.3|21171.8|21163.8|21175.8|21167.8|21159.8|21151.8|94
1653907200000|2022-05-30 10:40:00|21171.3|21163.3|21188.3|21180.3|21188.3|21180.3|21163.8|21155.8|156
1653907500000|2022-05-30 10:45:00|21187.3|21179.3|21192.3|21184.3|21194.8|21186.8|21181.8|21173.8|102
1653907800000|2022-05-30 10:50:00|21191.8|21183.8|21177.8|21169.8|21192.3|21184.3|21166.3|21158.3|95
1653908100000|2022-05-30 10:55:00|21177.3|21169.3|21186.3|21178.3|21187.3|21179.3|21169.3|21161.3|72
1653908400000|2022-05-30 11:00:00|21188.3|21180.3|21180.3|21172.3|21188.8|21180.8|21175.8|21167.8|38
1653908700000|2022-05-30 11:05:00|21180.8|21172.8|21180.8|21172.8|21184.8|21176.8|21172.3|21164.3|58
1653909000000|2022-05-30 11:10:00|21181.3|21173.3|21180.3|21172.3|21185.8|21177.8|21173.8|21165.8|81
1653909300000|2022-05-30 11:15:00|21180.8|21172.8|21162.3|21154.3|21181.3|21173.3|21157.8|21149.8|110
1653909600000|2022-05-30 11:20:00|21161.3|21153.3|21153.8|21145.8|21162.3|21154.3|21151.3|21143.3|159
1653909900000|2022-05-30 11:25:00|21153.3|21145.3|21161.3|21153.3|21162.3|21154.3|21148.8|21140.8|85
1653910200000|2022-05-30 11:30:00|21160.8|21152.8|21143.8|21135.8|21166.3|21158.3|21143.8|21135.8|150
1653910500000|2022-05-30 11:35:00|21144.3|21136.3|21154.8|21146.8|21154.8|21146.8|21141.3|21133.3|103
1653910800000|2022-05-30 11:40:00|21154.3|21146.3|21144.3|21136.3|21156.8|21148.8|21142.3|21134.3|68
1653911100000|2022-05-30 11:45:00|21144.8|21136.8|21155.8|21147.8|21155.8|21147.8|21143.3|21135.3|37
1653911400000|2022-05-30 11:50:00|21156.3|21148.3|21164.3|21156.3|21165.3|21157.3|21154.3|21146.3|43
1653911700000|2022-05-30 11:55:00|21163.3|21155.3|21157.8|21149.8|21164.3|21156.3|21153.8|21145.8|36
1653912000000|2022-05-30 12:00:00|21158.3|21150.3|21151.3|21143.3|21159.8|21151.8|21149.3|21141.3|42
1653912300000|2022-05-30 12:05:00|21151.8|21143.8|21156.8|21148.8|21163.3|21155.3|21151.8|21143.8|46
1653912600000|2022-05-30 12:10:00|21156.3|21148.3|21151.3|21143.3|21162.3|21154.3|21148.3|21140.3|39
1653912900000|2022-05-30 12:15:00|21151.8|21143.8|21151.8|21143.8|21153.3|21145.3|21145.3|21137.3|46
1653913200000|2022-05-30 12:20:00|21152.3|21144.3|21159.8|21151.8|21159.8|21151.8|21149.8|21141.8|95
1653913500000|2022-05-30 12:25:00|21159.3|21151.3|21160.8|21152.8|21168.8|21160.8|21153.8|21145.8|89
1653913800000|2022-05-30 12:30:00|21160.3|21152.3|21149.8|21141.8|21161.8|21153.8|21142.3|21134.3|80
1653914100000|2022-05-30 12:35:00|21150.3|21142.3|21142.8|21134.8|21150.8|21142.8|21140.8|21132.8|69
1653914400000|2022-05-30 12:40:00|21143.3|21135.3|21152.8|21144.8|21153.8|21145.8|21138.3|21130.3|63
1653914700000|2022-05-30 12:45:00|21153.3|21145.3|21148.8|21140.8|21158.8|21150.8|21147.3|21139.3|68
1653915000000|2022-05-30 12:50:00|21148.3|21140.3|21151.8|21143.8|21153.8|21145.8|21145.3|21137.3|26
1653915300000|2022-05-30 12:55:00|21150.8|21142.8|21149.8|21141.8|21152.8|21144.8|21145.8|21137.8|41
1653915600000|2022-05-30 13:00:00|21149.3|21141.3|21156.8|21148.8|21159.8|21151.8|21145.8|21137.8|52
1653915900000|2022-05-30 13:05:00|21156.3|21148.3|21160.3|21152.3|21160.3|21152.3|21153.8|21145.8|30
1653916200000|2022-05-30 13:10:00|21159.8|21151.8|21155.3|21147.3|21166.3|21158.3|21149.3|21141.3|66
1653916500000|2022-05-30 13:15:00|21155.8|21147.8|21119.3|21111.3|21156.3|21148.3|21119.3|21111.3|177
1653916800000|2022-05-30 13:20:00|21120.8|21112.8|21125.8|21117.8|21130.8|21122.8|21115.8|21107.8|236
1653917100000|2022-05-30 13:25:00|21126.3|21118.3|21128.8|21120.8|21131.3|21123.3|21121.8|21113.8|85
1653917400000|2022-05-30 13:30:00|21128.3|21120.3|21127.8|21119.8|21133.3|21125.3|21119.3|21111.3|88
1653917700000|2022-05-30 13:35:00|21128.3|21120.3|21136.3|21128.3|21136.8|21128.8|21126.8|21118.8|138
1653918000000|2022-05-30 13:40:00|21135.8|21127.8|21127.8|21119.8|21140.8|21132.8|21121.8|21113.8|116
1653918300000|2022-05-30 13:45:00|21128.3|21120.3|21141.3|21133.3|21141.3|21133.3|21123.3|21115.3|110
1653918600000|2022-05-30 13:50:00|21141.8|21133.8|21144.3|21136.3|21149.3|21141.3|21137.3|21129.3|158
1653918900000|2022-05-30 13:55:00|21144.8|21136.8|21144.8|21136.8|21150.3|21142.3|21133.8|21125.8|115
1653919200000|2022-05-30 14:00:00|21143.8|21135.8|21142.8|21134.8|21144.8|21136.8|21128.3|21120.3|116
1653919500000|2022-05-30 14:05:00|21142.3|21134.3|21133.8|21125.8|21144.8|21136.8|21127.3|21119.3|93
1653919800000|2022-05-30 14:10:00|21134.3|21126.3|21134.8|21126.8|21141.8|21133.8|21133.3|21125.3|77
1653920100000|2022-05-30 14:15:00|21134.3|21126.3|21142.8|21134.8|21142.8|21134.8|21127.3|21119.3|70
1653920400000|2022-05-30 14:20:00|21143.3|21135.3|21139.8|21131.8|21144.8|21136.8|21134.8|21126.8|58
1653920700000|2022-05-30 14:25:00|21140.8|21132.8|21142.8|21134.8|21143.8|21135.8|21136.3|21128.3|50
1653921000000|2022-05-30 14:30:00|21143.3|21135.3|21146.8|21138.8|21147.8|21139.8|21142.3|21134.3|63
1653921300000|2022-05-30 14:35:00|21144.8|21136.8|21140.8|21132.8|21149.3|21141.3|21135.8|21127.8|86
1653921600000|2022-05-30 14:40:00|21140.3|21132.3|21137.8|21129.8|21143.3|21135.3|21128.8|21120.8|72
1653921900000|2022-05-30 14:45:00|21137.3|21129.3|21147.3|21139.3|21147.3|21139.3|21137.3|21129.3|72
1653922200000|2022-05-30 14:50:00|21147.8|21139.8|21150.8|21142.8|21155.8|21147.8|21142.8|21134.8|204
1653922500000|2022-05-30 14:55:00|21151.3|21143.3|21149.8|21141.8|21169.3|21161.3|21147.8|21139.8|147
1653922800000|2022-05-30 15:00:00|21145.8|21137.8|21133.8|21125.8|21149.3|21141.3|21133.3|21125.3|288
1653923100000|2022-05-30 15:05:00|21134.3|21126.3|21135.8|21127.8|21146.3|21138.3|21134.3|21126.3|97
1653923400000|2022-05-30 15:10:00|21135.3|21127.3|21150.3|21142.3|21150.8|21142.8|21132.3|21124.3|153
1653923700000|2022-05-30 15:15:00|21150.8|21142.8|21150.3|21142.3|21156.3|21148.3|21145.8|21137.8|60
1653924000000|2022-05-30 15:20:00|21150.8|21142.8|21160.3|21152.3|21162.8|21154.8|21148.8|21140.8|53
1653924300000|2022-05-30 15:25:00|21160.8|21152.8|21163.3|21155.3|21166.3|21158.3|21157.3|21149.3|107
1653924600000|2022-05-30 15:30:00|21162.3|21154.3|21171.3|21163.3|21172.3|21164.3|21161.3|21153.3|117
1653924900000|2022-05-30 15:35:00|21170.8|21162.8|21164.8|21156.8|21172.3|21164.3|21164.3|21156.3|116
1653925200000|2022-05-30 15:40:00|21164.3|21156.3|21153.3|21145.3|21164.3|21156.3|21150.3|21142.3|128
1653925500000|2022-05-30 15:45:00|21152.8|21144.8|21149.8|21141.8|21155.8|21147.8|21149.3|21141.3|30
1653925800000|2022-05-30 15:50:00|21150.3|21142.3|21150.8|21142.8|21152.3|21144.3|21146.3|21138.3|41
1653926100000|2022-05-30 15:55:00|21151.3|21143.3|21134.8|21126.8|21151.8|21143.8|21134.8|21126.8|91
1653926400000|2022-05-30 16:00:00|21135.8|21127.8|21143.3|21135.3|21147.3|21139.3|21135.8|21127.8|29
1653926700000|2022-05-30 16:05:00|21142.8|21134.8|21146.3|21138.3|21148.8|21140.8|21139.3|21131.3|34
1653927000000|2022-05-30 16:10:00|21145.8|21137.8|21141.3|21133.3|21146.3|21138.3|21141.3|21133.3|21
1653927300000|2022-05-30 16:15:00|21140.8|21132.8|21139.8|21131.8|21141.8|21133.8|21135.8|21127.8|25
1653927600000|2022-05-30 16:20:00|21140.3|21132.3|21139.8|21131.8|21144.3|21136.3|21138.3|21130.3|9
1653927900000|2022-05-30 16:25:00|21139.3|21131.3|21146.3|21138.3|21147.3|21139.3|21135.3|21127.3|11
1653928200000|2022-05-30 16:30:00|21145.8|21137.8|21146.8|21138.8|21154.3|21146.3|21144.8|21136.8|21
1653928500000|2022-05-30 16:35:00|21146.3|21138.3|21140.3|21132.3|21146.8|21138.8|21138.3|21130.3|18
1653928800000|2022-05-30 16:40:00|21140.8|21132.8|21138.8|21130.8|21141.8|21133.8|21134.8|21126.8|15
1653929100000|2022-05-30 16:45:00|21138.3|21130.3|21115.3|21107.3|21144.8|21136.8|21114.8|21106.8|77
1653929400000|2022-05-30 16:50:00|21114.8|21106.8|21103.8|21095.8|21116.3|21108.3|21103.3|21095.3|107
1653929700000|2022-05-30 16:55:00|21104.3|21096.3|21111.3|21103.3|21111.8|21103.8|21096.8|21088.8|58
1653930000000|2022-05-30 17:00:00|21112.3|21104.3|21112.3|21104.3|21120.3|21112.3|21107.8|21099.8|106
1653930300000|2022-05-30 17:05:00|21111.8|21103.8|21114.3|21106.3|21114.3|21106.3|21104.3|21096.3|23
1653930600000|2022-05-30 17:10:00|21113.8|21105.8|21112.3|21104.3|21114.3|21106.3|21111.8|21103.8|2
1653930900000|2022-05-30 17:15:00|21111.8|21103.8|21107.8|21099.8|21112.8|21104.8|21106.3|21098.3|20
1653931200000|2022-05-30 17:20:00|21107.3|21099.3|21113.8|21105.8|21113.8|21105.8|21105.8|21097.8|7
1653931500000|2022-05-30 17:25:00|21114.3|21106.3|21111.8|21103.8|21120.8|21112.8|21111.8|21103.8|9
1653931800000|2022-05-30 17:30:00|21111.3|21103.3|21109.3|21101.3|21112.3|21104.3|21103.3|21095.3|31
1653932100000|2022-05-30 17:35:00|21108.8|21100.8|21109.3|21101.3|21109.3|21101.3|21107.8|21099.8|2
1653932400000|2022-05-30 17:40:00|21109.8|21101.8|21107.3|21099.3|21109.8|21101.8|21107.3|21099.3|5
1653932700000|2022-05-30 17:45:00|21106.3|21098.3|21102.8|21094.8|21106.3|21098.3|21101.3|21093.3|21
1653933000000|2022-05-30 17:50:00|21102.3|21094.3|21104.8|21096.8|21104.8|21096.8|21102.3|21094.3|2
1653933300000|2022-05-30 17:55:00|21104.3|21096.3|21108.3|21100.3|21108.3|21100.3|21103.8|21095.8|6
1653933600000|2022-05-30 18:00:00|21106.3|21098.3|21117.8|21109.8|21118.8|21110.8|21105.3|21097.3|23
1653933900000|2022-05-30 18:05:00|21118.3|21110.3|21116.3|21108.3|21118.3|21110.3|21113.3|21105.3|10
1653934200000|2022-05-30 18:10:00|21118.3|21110.3|21123.3|21115.3|21123.3|21115.3|21117.3|21109.3|6
1653934500000|2022-05-30 18:15:00|21122.8|21114.8|21122.3|21114.3|21124.3|21116.3|21122.3|21114.3|16
1653934800000|2022-05-30 18:20:00|21121.8|21113.8|21119.8|21111.8|21121.8|21113.8|21117.8|21109.8|19
1653935100000|2022-05-30 18:25:00|21120.3|21112.3|21122.3|21114.3|21123.8|21115.8|21119.8|21111.8|9
1653935400000|2022-05-30 18:30:00|21121.8|21113.8|21119.8|21111.8|21121.8|21113.8|21119.3|21111.3|2
1653935700000|2022-05-30 18:35:00|21119.3|21111.3|21119.3|21111.3|21120.3|21112.3|21113.8|21105.8|13
1653936000000|2022-05-30 18:40:00|21118.8|21110.8|21117.3|21109.3|21121.3|21113.3|21115.8|21107.8|13
1653936300000|2022-05-30 18:45:00|21117.8|21109.8|21111.3|21103.3|21117.8|21109.8|21105.3|21097.3|27
1653936600000|2022-05-30 18:50:00|21110.8|21102.8|21113.8|21105.8|21121.3|21113.3|21110.8|21102.8|19
1653936900000|2022-05-30 18:55:00|21114.3|21106.3|21106.3|21076.3|21117.3|21109.3|21095.3|21076.3|113
1653937200000|2022-05-30 19:00:00|21104.9|21074.9|21104.1|21074.1|21104.9|21074.9|21104.1|21074.1|0
1653937500000|2022-05-30 19:05:00|21104|21074|21104.1|21074.1|21104.1|21074.1|21104|21074|0
1653938400000|2022-05-30 19:20:00|21103.6|21073.6|21101.5|21071.5|21103.6|21073.6|21101.5|21071.5|0
1653938700000|2022-05-30 19:25:00|21101.8|21071.8|21103.9|21073.9|21103.9|21073.9|21101.8|21071.8|0
1653939900000|2022-05-30 19:45:00|21104.4|21074.4|21103.9|21073.9|21106.3|21076.3|21101.5|21071.5|0
1653940200000|2022-05-30 19:50:00|21104.4|21074.4|21106.3|21076.3|21106.3|21076.3|21103.9|21073.9|0
1653940500000|2022-05-30 19:55:00|21105.8|21075.8|21103.9|21073.9|21106.3|21076.3|21101.5|21071.5|0
1653941400000|2022-05-30 20:10:00|21104.3|21074.3|21104.3|21074.3|21104.3|21074.3|21104.3|21074.3|0
1653943200000|2022-05-30 20:40:00|21104.2|21074.2|21104.3|21074.3|21104.3|21074.3|21104.2|21074.2|0
1653943500000|2022-05-30 20:45:00|21103.9|21073.9|21104.2|21074.2|21104.2|21074.2|21103.9|21073.9|0
1653943800000|2022-05-30 20:50:00|21104.1|21074.1|21104.1|21074.1|21104.1|21074.1|21104.1|21074.1|0
1653944100000|2022-05-30 20:55:00|21103.7|21073.7|21103.7|21073.7|21103.7|21073.7|21103.7|21073.7|0
1653944400000|2022-05-30 21:00:00|21104|21074|21104|21074|21104|21074|21104|21074|0
1653944700000|2022-05-30 21:05:00|21104.1|21074.1|21104.2|21074.2|21104.2|21074.2|21104.1|21074.1|0
1653945300000|2022-05-30 21:15:00|21104.3|21074.3|21104.3|21074.3|21104.3|21074.3|21104.3|21074.3|0
1653945600000|2022-05-30 21:20:00|21104.5|21074.5|21104.9|21074.9|21104.9|21074.9|21104.5|21074.5|0
1653946500000|2022-05-30 21:35:00|21104.6|21074.6|21104.6|21074.6|21104.6|21074.6|21104.6|21074.6|0
1653947400000|2022-05-30 21:50:00|21104|21074|21104|21074|21104|21074|21104|21074|0
1653948000000|2022-05-30 22:00:00|21094|21064|21086.3|21056.3|21101.2|21071.2|21084.9|21054.9|0
1653948300000|2022-05-30 22:05:00|21085.9|21055.9|21076.1|21046.1|21085.9|21055.9|21068.3|21038.3|0
1653948600000|2022-05-30 22:10:00|21075.7|21045.7|21069.8|21039.8|21076.1|21046.1|21061|21031|0
1653948900000|2022-05-30 22:15:00|21069.4|21039.4|21071.1|21041.1|21077.5|21047.5|21069.4|21039.4|0
1653949200000|2022-05-30 22:20:00|21070.6|21040.6|21067.7|21037.7|21073.8|21043.8|21066.7|21036.7|0
1653949500000|2022-05-30 22:25:00|21066.8|21036.8|21045.1|21015.1|21066.8|21036.8|21039.5|21009.5|0
1653949800000|2022-05-30 22:30:00|21044.6|21014.6|21038.8|21008.8|21048.1|21018.1|21032.7|21002.7|0
1653950100000|2022-05-30 22:35:00|21039.7|21009.7|21056.1|21026.1|21057.6|21027.6|21037.8|21007.8|0
1653950400000|2022-05-30 22:40:00|21055.2|21025.2|21053.3|21023.3|21060.1|21030.1|21052.8|21022.8|0
1653950700000|2022-05-30 22:45:00|21052.8|21022.8|21054.3|21024.3|21054.3|21024.3|21051.3|21021.3|0
1653951000000|2022-05-30 22:50:00|21053.4|21023.4|21054.5|21024.5|21054.6|21024.6|21048.9|21018.9|0
1653951300000|2022-05-30 22:55:00|21055.4|21025.4|21069.2|21039.2|21073.2|21043.2|21054.5|21024.5|0
1653951600000|2022-05-30 23:00:00|21068.7|21038.7|21095.6|21065.6|21095.6|21065.6|21068.7|21038.7|0
1653951900000|2022-05-30 23:05:00|21096.5|21066.5|21092.4|21062.4|21098.8|21068.8|21090.7|21060.7|0
1653952200000|2022-05-30 23:10:00|21092.9|21062.9|21095.7|21065.7|21096.7|21066.7|21090.9|21060.9|0
1653952500000|2022-05-30 23:15:00|21096.1|21066.1|21098.3|21068.3|21100.3|21070.3|21094.7|21064.7|0
1653952800000|2022-05-30 23:20:00|21097.4|21067.4|21098.3|21068.3|21107.4|21077.4|21097.3|21067.3|0
1653953100000|2022-05-30 23:25:00|21099.2|21069.2|21098.6|21068.6|21101.3|21071.3|21094.3|21064.3|0
1653953400000|2022-05-30 23:30:00|21099|21069|21094.5|21064.5|21103.1|21073.1|21093.5|21063.5|0
1653953700000|2022-05-30 23:35:00|21095.4|21065.4|21079.9|21049.9|21096.5|21066.5|21076.8|21046.8|0
1653954000000|2022-05-30 23:40:00|21080.8|21050.8|21088.4|21058.4|21091.4|21061.4|21079.9|21049.9|0
1653954300000|2022-05-30 23:45:00|21089.3|21059.3|21090.9|21060.9|21094.5|21064.5|21083.8|21053.8|0
1653954600000|2022-05-30 23:50:00|21091.3|21061.3|21096.7|21066.7|21098.8|21068.8|21089.4|21059.4|0
1653954900000|2022-05-30 23:55:00|21097.2|21067.2|21122.7|21092.7|21131.8|21101.8|21096.7|21066.7|0
1653955200000|2022-05-31 00:00:00|21123.6|21093.6|21120.3|21090.3|21125.4|21095.4|21111.2|21081.2|0
1653955500000|2022-05-31 00:05:00|21119.4|21089.4|21128.4|21098.4|21128.4|21098.4|21117.6|21087.6|0
1653955800000|2022-05-31 00:10:00|21127.9|21097.9|21118.3|21088.3|21129.3|21099.3|21117.8|21087.8|0
1653956100000|2022-05-31 00:15:00|21118.8|21088.8|21109|21079|21122.8|21092.8|21107.9|21077.9|0
1653956400000|2022-05-31 00:20:00|21109.3|21079.3|21098.9|21068.9|21111.1|21081.1|21094.4|21064.4|0
1653956700000|2022-05-31 00:25:00|21098|21068|21098.9|21068.9|21106.1|21076.1|21095.7|21065.7|0
1653957000000|2022-05-31 00:30:00|21098.5|21068.5|21077.7|21047.7|21106.7|21076.7|21071.1|21041.1|0
1653957300000|2022-05-31 00:35:00|21077.3|21047.3|21074.9|21044.9|21082.8|21052.8|21071.8|21041.8|0
1653957600000|2022-05-31 00:40:00|21074.7|21044.7|21074.6|21044.6|21083.8|21053.8|21067.8|21037.8|0
1653957900000|2022-05-31 00:45:00|21074.2|21044.2|21048.5|21018.5|21077.9|21047.9|21048.5|21018.5|0
1653958200000|2022-05-31 00:50:00|21048.9|21018.9|21060|21030|21063.2|21033.2|21038.3|21008.3|0
1653958500000|2022-05-31 00:55:00|21060.4|21030.4|21067.3|21037.3|21070|21040|21049|21019|0
1653958800000|2022-05-31 01:00:00|21066.8|21036.8|21065.9|21035.9|21068.7|21038.7|21055.4|21025.4|0
1653959100000|2022-05-31 01:05:00|21066.9|21036.9|21044.8|21014.8|21066.9|21036.9|21031.5|21001.5|0
1653959400000|2022-05-31 01:10:00|21044.4|21014.4|21078.1|21048.1|21079.1|21049.1|21044.4|21014.4|0
1653959700000|2022-05-31 01:15:00|21080.9|21050.9|21104.8|21099.8|21111.3|21106.3|21047.3|21042.3|1929
1653960000000|2022-05-31 01:20:00|21102.8|21097.8|21065.8|21060.8|21108.8|21103.8|21062.3|21057.3|888
1653960300000|2022-05-31 01:25:00|21066.3|21061.3|21068.3|21063.3|21087.3|21082.3|21060.8|21055.8|651
1653960600000|2022-05-31 01:30:00|21067.3|21062.3|21082.3|21077.3|21111.3|21106.3|21034.3|21029.3|4914
1653960900000|2022-05-31 01:35:00|21082.8|21077.8|21129.3|21124.3|21130.3|21125.3|21032.3|21027.3|3758
1653961200000|2022-05-31 01:40:00|21129.8|21124.8|21174.3|21169.3|21176.8|21171.8|21121.8|21116.8|3916
1653961500000|2022-05-31 01:45:00|21172.8|21167.8|21106.3|21101.3|21200.8|21195.8|21093.3|21088.3|3890
1653961800000|2022-05-31 01:50:00|21104.3|21099.3|21055.3|21050.3|21104.3|21099.3|21055.3|21050.3|2593
1653962100000|2022-05-31 01:55:00|21054.3|21049.3|21089.4|21084.4|21092.9|21087.9|21044.8|21039.8|2001
1653962400000|2022-05-31 02:00:00|21088.4|21083.4|21112.4|21107.4|21128.4|21123.4|21052.4|21047.4|1918
1653962700000|2022-05-31 02:05:00|21110.4|21105.4|21123.4|21118.4|21139.9|21134.9|21084.4|21079.4|2196
1653963000000|2022-05-31 02:10:00|21123.9|21118.9|21178.9|21173.9|21186.4|21181.4|21123.9|21118.9|2534
1653963300000|2022-05-31 02:15:00|21178.4|21173.4|21170.9|21165.9|21188.4|21183.4|21161.4|21156.4|1641
1653963600000|2022-05-31 02:20:00|21170.4|21165.4|21150.9|21145.9|21199.4|21194.4|21144.9|21139.9|2100
1653963900000|2022-05-31 02:25:00|21151.4|21146.4|21178.4|21173.4|21179.4|21174.4|21129.9|21124.9|1284
1653964200000|2022-05-31 02:30:00|21178.9|21173.9|21149.9|21144.9|21197.4|21192.4|21147.9|21142.9|1620
1653964500000|2022-05-31 02:35:00|21148.9|21143.9|21174.4|21169.4|21174.9|21169.9|21124.4|21119.4|1334
1653964800000|2022-05-31 02:40:00|21173.9|21168.9|21177.9|21172.9|21184.4|21179.4|21150.4|21145.4|1053
1653965100000|2022-05-31 02:45:00|21178.9|21173.9|21159.4|21154.4|21216.9|21211.9|21153.4|21148.4|1834
1653965400000|2022-05-31 02:50:00|21158.9|21153.9|21146.9|21141.9|21180.9|21175.9|21133.4|21128.4|1299
1653965700000|2022-05-31 02:55:00|21147.4|21142.4|21245.4|21240.4|21254.4|21249.4|21144.4|21139.4|2209
1653966000000|2022-05-31 03:00:00|21246.4|21241.4|21227.9|21222.9|21276.9|21271.9|21214.9|21209.9|2689
1653966300000|2022-05-31 03:05:00|21227.4|21222.4|21240.4|21235.4|21253.9|21248.9|21219.4|21214.4|1281
1653966600000|2022-05-31 03:10:00|21243.4|21238.4|21186.4|21181.4|21243.4|21238.4|21175.9|21170.9|1804
1653966900000|2022-05-31 03:15:00|21188.9|21183.9|21173.4|21168.4|21211.4|21206.4|21172.9|21167.9|1164
1653967200000|2022-05-31 03:20:00|21172.9|21167.9|21157.9|21152.9|21180.4|21175.4|21150.4|21145.4|1415
1653967500000|2022-05-31 03:25:00|21159.4|21154.4|21172.9|21167.9|21172.9|21167.9|21137.4|21132.4|1294
1653967800000|2022-05-31 03:30:00|21173.9|21168.9|21165.9|21160.9|21191.4|21186.4|21165.9|21160.9|742
1653968100000|2022-05-31 03:35:00|21167.4|21162.4|21191.9|21186.9|21196.4|21191.4|21164.4|21159.4|642
1653968400000|2022-05-31 03:40:00|21193.4|21188.4|21209.4|21204.4|21210.9|21205.9|21193.4|21188.4|775
1653968700000|2022-05-31 03:45:00|21208.9|21203.9|21223.4|21218.4|21223.9|21218.9|21202.4|21197.4|595
1653969000000|2022-05-31 03:50:00|21223.9|21218.9|21223.9|21218.9|21232.9|21227.9|21214.4|21209.4|581
1653969300000|2022-05-31 03:55:00|21223.4|21218.4|21228.4|21223.4|21243.4|21238.4|21221.9|21216.9|803
1653969600000|2022-05-31 04:00:00|21243.2|21213.2|21240.6|21210.6|21244.1|21214.1|21239.3|21209.3|0
1653969900000|2022-05-31 04:05:00|21241.1|21211.1|21250.6|21220.6|21252.9|21222.9|21241.1|21211.1|0
1653970200000|2022-05-31 04:10:00|21251.5|21221.5|21246.7|21216.7|21251.5|21221.5|21245.8|21215.8|0
1653970500000|2022-05-31 04:15:00|21247.7|21217.7|21244.5|21214.5|21247.7|21217.7|21242.4|21212.4|0
1653970800000|2022-05-31 04:20:00|21245.4|21215.4|21236.6|21206.6|21245.4|21215.4|21235.7|21205.7|0
1653971100000|2022-05-31 04:25:00|21235.7|21205.7|21246.4|21216.4|21246.4|21216.4|21235.7|21205.7|0
1653971400000|2022-05-31 04:30:00|21240.5|21210.5|21244|21214|21250|21220|21240|21210|0
1653971700000|2022-05-31 04:35:00|21243.8|21213.8|21243.4|21213.4|21246.8|21216.8|21238|21208|0
1653972000000|2022-05-31 04:40:00|21243.9|21213.9|21244.1|21214.1|21245.7|21215.7|21239.6|21209.6|0
1653972300000|2022-05-31 04:45:00|21243.2|21213.2|21245.8|21215.8|21247.2|21217.2|21241.8|21211.8|0
1653972600000|2022-05-31 04:50:00|21246.3|21216.3|21250|21220|21252.3|21222.3|21244.4|21214.4|0
1653972900000|2022-05-31 04:55:00|21249.6|21219.6|21247.2|21217.2|21250.5|21220.5|21244.4|21214.4|0
1653973200000|2022-05-31 05:00:00|21247.7|21217.7|21275.4|21270.4|21298.9|21293.9|21237.9|21217.7|3127
1653973500000|2022-05-31 05:05:00|21274.4|21269.4|21289.4|21284.4|21295.9|21290.9|21255.4|21250.4|2177
1653973800000|2022-05-31 05:10:00|21289.9|21284.9|21277.4|21272.4|21304.9|21299.9|21258.9|21253.9|1568
1653974100000|2022-05-31 05:15:00|21277.9|21272.9|21267.9|21262.9|21289.9|21284.9|21256.4|21251.4|1009
1653974400000|2022-05-31 05:20:00|21269.4|21264.4|21291.4|21286.4|21297.9|21292.9|21243.4|21238.4|1259
1653974700000|2022-05-31 05:25:00|21291.9|21286.9|21352.9|21347.9|21355.4|21350.4|21286.4|21281.4|2444
1653975000000|2022-05-31 05:30:00|21353.9|21348.9|21321.4|21316.4|21370.4|21365.4|21314.9|21309.9|1801
1653975300000|2022-05-31 05:35:00|21321.9|21316.9|21325.4|21320.4|21344.9|21339.9|21310.4|21305.4|1060
1653975600000|2022-05-31 05:40:00|21325.9|21320.9|21301.9|21296.9|21328.4|21323.4|21296.4|21291.4|1234
1653975900000|2022-05-31 05:45:00|21302.4|21297.4|21323.4|21318.4|21356.9|21351.9|21296.9|21291.9|1552
1653976200000|2022-05-31 05:50:00|21323.9|21318.9|21327.4|21322.4|21363.4|21358.4|21323.4|21318.4|992
1653976500000|2022-05-31 05:55:00|21329.4|21324.4|21333.4|21328.4|21349.4|21344.4|21324.9|21319.9|644
1653976800000|2022-05-31 06:00:00|21332.9|21327.9|21328.4|21323.4|21342.4|21337.4|21316.4|21311.4|824
1653977100000|2022-05-31 06:05:00|21328.9|21323.9|21328.4|21323.4|21357.9|21352.9|21311.9|21306.9|1052
1653977400000|2022-05-31 06:10:00|21327.9|21322.9|21357.9|21352.9|21358.4|21353.4|21317.4|21312.4|775
1653977700000|2022-05-31 06:15:00|21357.4|21352.4|21333.9|21328.9|21361.9|21356.9|21320.4|21315.4|968
1653978000000|2022-05-31 06:20:00|21333.4|21328.4|21369.9|21364.9|21379.4|21374.4|21330.9|21325.9|3194
1653978300000|2022-05-31 06:25:00|21370.4|21365.4|21431.4|21426.4|21438.4|21433.4|21362.9|21357.9|2502
1653978600000|2022-05-31 06:30:00|21430.9|21425.9|21417.4|21412.4|21431.9|21426.9|21408.4|21403.4|1579
1653978900000|2022-05-31 06:35:00|21416.9|21411.9|21381.4|21376.4|21421.9|21416.9|21378.4|21373.4|1443
1653979200000|2022-05-31 06:40:00|21380.9|21375.9|21390.4|21385.4|21411.4|21406.4|21374.4|21369.4|1233
1653979500000|2022-05-31 06:45:00|21389.9|21384.9|21312.4|21307.4|21390.4|21385.4|21310.4|21305.4|1896
1653979800000|2022-05-31 06:50:00|21311.9|21306.9|21338.4|21333.4|21340.9|21335.9|21305.4|21300.4|1436
1653980100000|2022-05-31 06:55:00|21339.4|21334.4|21357.9|21352.9|21367.4|21362.4|21336.4|21331.4|1128
1653980400000|2022-05-31 07:00:00|21358.4|21353.4|21351.9|21346.9|21369.4|21364.4|21342.4|21337.4|1338
1653980700000|2022-05-31 07:05:00|21351.4|21346.4|21331.4|21326.4|21354.4|21349.4|21312.9|21307.9|1085
1653981000000|2022-05-31 07:10:00|21330.9|21325.9|21323.4|21318.4|21331.4|21326.4|21289.4|21284.4|1258
1653981300000|2022-05-31 07:15:00|21322.9|21317.9|21294.4|21289.4|21331.4|21326.4|21285.9|21280.9|1411
1653981600000|2022-05-31 07:20:00|21293.9|21288.9|21315.9|21310.9|21316.4|21311.4|21288.9|21283.9|838
1653981900000|2022-05-31 07:25:00|21314.4|21309.4|21303.9|21298.9|21323.4|21318.4|21298.9|21293.9|931
1653982200000|2022-05-31 07:30:00|21304.4|21299.4|21325.4|21320.4|21343.9|21338.9|21292.4|21287.4|1402
1653982500000|2022-05-31 07:35:00|21324.9|21319.9|21310.9|21305.9|21341.4|21336.4|21306.4|21301.4|997
1653982800000|2022-05-31 07:40:00|21310.4|21305.4|21284.4|21279.4|21313.9|21308.9|21271.9|21266.9|1585
1653983100000|2022-05-31 07:45:00|21284.9|21279.9|21337.4|21332.4|21340.9|21335.9|21284.4|21279.4|1447
1653983400000|2022-05-31 07:50:00|21336.9|21331.9|21341.9|21336.9|21347.4|21342.4|21329.4|21324.4|1177
1653983700000|2022-05-31 07:55:00|21341.4|21336.4|21324.9|21319.9|21357.9|21352.9|21324.9|21319.9|2268
1653984000000|2022-05-31 08:00:00|21303.6|21298.6|21408.6|21403.6|21411.1|21406.1|21301.6|21296.6|3102
1653984300000|2022-05-31 08:05:00|21407.6|21402.6|21450.1|21445.1|21471.1|21466.1|21378.6|21373.6|4948
1653984600000|2022-05-31 08:10:00|21446.1|21441.1|21437.6|21432.6|21460.6|21455.6|21419.6|21414.6|2751
1653984900000|2022-05-31 08:15:00|21438.6|21433.6|21534.1|21529.1|21549.6|21544.6|21436.1|21431.1|3031
1653985200000|2022-05-31 08:20:00|21533.1|21528.1|21555.1|21550.1|21564.6|21559.6|21523.6|21518.6|1900
1653985500000|2022-05-31 08:25:00|21554.6|21549.6|21550.1|21545.1|21571.6|21566.6|21527.1|21522.1|2069
1653985800000|2022-05-31 08:30:00|21572.6|21542.6|21572.8|21542.8|21581.7|21551.7|21567.5|21537.5|2
1653986100000|2022-05-31 08:35:00|21572.3|21542.3|21566.3|21536.3|21572.8|21542.8|21556.7|21526.7|0
1653986400000|2022-05-31 08:40:00|21567.2|21537.2|21573.5|21543.5|21584.8|21554.8|21567.2|21537.2|0
1653986700000|2022-05-31 08:45:00|21573.1|21543.1|21560|21530|21576.6|21546.6|21553|21523|0
1653987000000|2022-05-31 08:50:00|21559.6|21529.6|21558.4|21528.4|21564.3|21534.3|21554.6|21524.6|0
1653987300000|2022-05-31 08:55:00|21559.3|21529.3|21545.4|21515.4|21565|21535|21538.5|21508.5|0
1653987600000|2022-05-31 09:00:00|21544.9|21514.9|21517.4|21487.4|21545.4|21515.4|21508.2|21478.2|0
1653987900000|2022-05-31 09:05:00|21518.4|21488.4|21511.6|21481.6|21521|21491|21508.2|21478.2|0
1653988200000|2022-05-31 09:10:00|21510.6|21480.6|21503.7|21473.7|21518.7|21488.7|21496.1|21466.1|0
1653988500000|2022-05-31 09:15:00|21504.1|21474.1|21465.6|21457.6|21504.1|21474.1|21422.1|21414.1|984
1653988800000|2022-05-31 09:20:00|21464.6|21456.6|21464.6|21456.6|21499.6|21491.6|21463.6|21455.6|421
1653989100000|2022-05-31 09:25:00|21466.1|21458.1|21503.6|21495.6|21505.6|21497.6|21463.1|21455.1|425
1653989400000|2022-05-31 09:30:00|21502.6|21494.6|21510.1|21502.1|21523.1|21515.1|21496.1|21488.1|339
1653989700000|2022-05-31 09:35:00|21508.6|21500.6|21501.6|21493.6|21514.1|21506.1|21490.6|21482.6|491
1653990000000|2022-05-31 09:40:00|21502.1|21494.1|21482.6|21474.6|21502.1|21494.1|21467.1|21459.1|340
1653990300000|2022-05-31 09:45:00|21483.1|21475.1|21523.1|21515.1|21533.6|21525.6|21478.6|21470.6|428
1653990600000|2022-05-31 09:50:00|21522.6|21514.6|21516.1|21508.1|21526.6|21518.6|21505.6|21497.6|211
1653990900000|2022-05-31 09:55:00|21515.6|21507.6|21538.6|21530.6|21542.1|21534.1|21513.6|21505.6|213
1653991200000|2022-05-31 10:00:00|21539.1|21531.1|21510.6|21502.6|21541.1|21533.1|21506.6|21498.6|196
1653991500000|2022-05-31 10:05:00|21511.1|21503.1|21515.6|21507.6|21520.1|21512.1|21500.6|21492.6|136
1653991800000|2022-05-31 10:10:00|21515.1|21507.1|21534.6|21526.6|21536.6|21528.6|21513.6|21505.6|235
1653992100000|2022-05-31 10:15:00|21535.1|21527.1|21532.1|21524.1|21538.6|21530.6|21523.6|21515.6|77
1653992400000|2022-05-31 10:20:00|21531.6|21523.6|21530.1|21522.1|21533.1|21525.1|21517.6|21509.6|70
1653992700000|2022-05-31 10:25:00|21529.1|21521.1|21520.1|21512.1|21538.1|21530.1|21511.6|21503.6|103
1653993000000|2022-05-31 10:30:00|21519.6|21511.6|21525.1|21517.1|21530.1|21522.1|21515.1|21507.1|104
1653993300000|2022-05-31 10:35:00|21524.6|21516.6|21544.6|21536.6|21547.1|21539.1|21519.6|21511.6|155
1653993600000|2022-05-31 10:40:00|21545.1|21537.1|21562.6|21554.6|21565.1|21557.1|21542.1|21534.1|202
1653993900000|2022-05-31 10:45:00|21559.1|21551.1|21552.1|21544.1|21566.6|21558.6|21546.1|21538.1|98
1653994200000|2022-05-31 10:50:00|21551.6|21543.6|21544.6|21536.6|21553.6|21545.6|21538.6|21530.6|84
1653994500000|2022-05-31 10:55:00|21545.1|21537.1|21536.1|21528.1|21550.6|21542.6|21533.1|21525.1|90
1653994800000|2022-05-31 11:00:00|21536.6|21528.6|21551.1|21543.1|21551.1|21543.1|21536.6|21528.6|54
1653995100000|2022-05-31 11:05:00|21550.6|21542.6|21546.6|21538.6|21557.1|21549.1|21543.6|21535.6|79
1653995400000|2022-05-31 11:10:00|21546.1|21538.1|21521.1|21513.1|21551.1|21543.1|21516.1|21508.1|114
1653995700000|2022-05-31 11:15:00|21521.6|21513.6|21513.6|21505.6|21528.1|21520.1|21502.1|21494.1|168
1653996000000|2022-05-31 11:20:00|21513.1|21505.1|21505.6|21497.6|21517.1|21509.1|21497.6|21489.6|197
1653996300000|2022-05-31 11:25:00|21504.6|21496.6|21496.6|21488.6|21507.1|21499.1|21496.6|21488.6|83
1653996600000|2022-05-31 11:30:00|21497.1|21489.1|21496.1|21488.1|21506.6|21498.6|21492.1|21484.1|106
1653996900000|2022-05-31 11:35:00|21495.6|21487.6|21492.6|21484.6|21510.1|21502.1|21492.6|21484.6|106
1653997200000|2022-05-31 11:40:00|21493.1|21485.1|21483.1|21475.1|21494.1|21486.1|21479.1|21471.1|163
1653997500000|2022-05-31 11:45:00|21482.6|21474.6|21488.6|21480.6|21492.1|21484.1|21480.6|21472.6|159
1653997800000|2022-05-31 11:50:00|21489.6|21481.6|21483.1|21475.1|21493.6|21485.6|21482.1|21474.1|69
1653998100000|2022-05-31 11:55:00|21483.6|21475.6|21511.1|21503.1|21515.1|21507.1|21481.1|21473.1|132
1653998400000|2022-05-31 12:00:00|21508.1|21500.1|21482.1|21474.1|21511.1|21503.1|21480.6|21472.6|261
1653998700000|2022-05-31 12:05:00|21481.6|21473.6|21478.6|21470.6|21492.1|21484.1|21474.1|21466.1|157
1653999000000|2022-05-31 12:10:00|21479.1|21471.1|21479.6|21471.6|21485.1|21477.1|21473.1|21465.1|110
1653999300000|2022-05-31 12:15:00|21478.6|21470.6|21493.6|21485.6|21496.1|21488.1|21473.6|21465.6|90
1653999600000|2022-05-31 12:20:00|21494.1|21486.1|21475.1|21467.1|21494.1|21486.1|21474.6|21466.6|139
1653999900000|2022-05-31 12:25:00|21475.6|21467.6|21481.1|21473.1|21485.1|21477.1|21462.6|21454.6|185
1654000200000|2022-05-31 12:30:00|21480.6|21472.6|21467.6|21459.6|21488.6|21480.6|21461.6|21453.6|92
1654000500000|2022-05-31 12:35:00|21467.1|21459.1|21450.1|21442.1|21478.6|21470.6|21447.6|21439.6|196
1654000800000|2022-05-31 12:40:00|21450.6|21442.6|21449.1|21441.1|21452.6|21444.6|21435.1|21427.1|177
1654001100000|2022-05-31 12:45:00|21448.6|21440.6|21462.6|21454.6|21465.1|21457.1|21441.1|21433.1|104
1654001400000|2022-05-31 12:50:00|21462.1|21454.1|21449.1|21441.1|21468.1|21460.1|21449.1|21441.1|79
1654001700000|2022-05-31 12:55:00|21449.6|21441.6|21443.1|21435.1|21459.1|21451.1|21442.6|21434.6|96
1654002000000|2022-05-31 13:00:00|21442.6|21434.6|21462.1|21454.1|21467.6|21459.6|21442.6|21434.6|171
1654002300000|2022-05-31 13:05:00|21462.6|21454.6|21491.1|21483.1|21491.6|21483.6|21462.1|21454.1|222
1654002600000|2022-05-31 13:10:00|21491.6|21483.6|21499.1|21491.1|21502.6|21494.6|21471.6|21463.6|248
1654002900000|2022-05-31 13:15:00|21499.6|21491.6|21493.6|21485.6|21504.6|21496.6|21491.1|21483.1|121
1654003200000|2022-05-31 13:20:00|21494.1|21486.1|21487.6|21479.6|21507.6|21499.6|21487.6|21479.6|118
1654003500000|2022-05-31 13:25:00|21487.1|21479.1|21492.6|21484.6|21508.6|21500.6|21485.6|21477.6|181
1654003800000|2022-05-31 13:30:00|21491.1|21483.1|21429.6|21421.6|21510.6|21502.6|21426.6|21418.6|1107
1654004100000|2022-05-31 13:35:00|21429.1|21421.1|21391.1|21383.1|21457.1|21449.1|21390.6|21382.6|671
1654004400000|2022-05-31 13:40:00|21391.6|21383.6|21377.1|21369.1|21405.1|21397.1|21365.6|21357.6|598
1654004700000|2022-05-31 13:45:00|21376.6|21368.6|21400.1|21392.1|21423.6|21415.6|21375.6|21367.6|522
1654005000000|2022-05-31 13:50:00|21399.6|21391.6|21393.1|21385.1|21424.6|21416.6|21367.1|21359.1|582
1654005300000|2022-05-31 13:55:00|21392.6|21384.6|21399.6|21391.6|21422.6|21414.6|21390.6|21382.6|231
1654005600000|2022-05-31 14:00:00|21398.1|21390.1|21360.1|21352.1|21411.1|21403.1|21355.6|21347.6|583
1654005900000|2022-05-31 14:05:00|21359.6|21351.6|21345.6|21337.6|21377.1|21369.1|21343.1|21335.1|520
1654006200000|2022-05-31 14:10:00|21346.1|21338.1|21364.6|21356.6|21367.6|21359.6|21345.6|21337.6|554
1654006500000|2022-05-31 14:15:00|21366.6|21358.6|21392.1|21384.1|21392.1|21384.1|21364.6|21356.6|359
1654006800000|2022-05-31 14:20:00|21391.6|21383.6|21403.1|21395.1|21410.1|21402.1|21389.1|21381.1|560
1654007100000|2022-05-31 14:25:00|21403.6|21395.6|21400.6|21392.6|21411.6|21403.6|21389.1|21381.1|264
1654007400000|2022-05-31 14:30:00|21400.1|21392.1|21394.1|21386.1|21427.1|21419.1|21394.1|21386.1|316
1654007700000|2022-05-31 14:35:00|21393.1|21385.1|21405.6|21397.6|21407.6|21399.6|21381.1|21373.1|297
1654008000000|2022-05-31 14:40:00|21406.1|21398.1|21414.6|21406.6|21424.1|21416.1|21390.6|21382.6|362
1654008300000|2022-05-31 14:45:00|21415.1|21407.1|21402.6|21394.6|21419.1|21411.1|21397.6|21389.6|329
1654008600000|2022-05-31 14:50:00|21403.1|21395.1|21422.6|21414.6|21429.6|21421.6|21397.1|21389.1|211
1654008900000|2022-05-31 14:55:00|21423.1|21415.1|21426.6|21418.6|21437.1|21429.1|21408.6|21400.6|316
1654009200000|2022-05-31 15:00:00|21426.1|21418.1|21434.6|21426.6|21444.1|21436.1|21420.6|21412.6|252
1654009500000|2022-05-31 15:05:00|21434.1|21426.1|21413.6|21405.6|21442.6|21434.6|21394.1|21386.1|246
1654009800000|2022-05-31 15:10:00|21413.1|21405.1|21387.1|21379.1|21417.6|21409.6|21386.6|21378.6|227
1654010100000|2022-05-31 15:15:00|21386.6|21378.6|21378.1|21370.1|21405.6|21397.6|21375.6|21367.6|299
1654010400000|2022-05-31 15:20:00|21377.6|21369.6|21365.1|21357.1|21383.1|21375.1|21358.6|21350.6|353
1654010700000|2022-05-31 15:25:00|21366.6|21358.6|21325.1|21317.1|21368.6|21360.6|21325.1|21317.1|630
1654011000000|2022-05-31 15:30:00|21324.1|21316.1|21339.1|21331.1|21359.6|21351.6|21319.1|21311.1|365
1654011300000|2022-05-31 15:35:00|21339.6|21331.6|21376.6|21368.6|21377.1|21369.1|21337.1|21329.1|225
1654011600000|2022-05-31 15:40:00|21376.1|21368.1|21384.1|21376.1|21386.6|21378.6|21352.1|21344.1|209
1654011900000|2022-05-31 15:45:00|21383.6|21375.6|21409.6|21401.6|21411.6|21403.6|21381.1|21373.1|186
1654012200000|2022-05-31 15:50:00|21409.1|21401.1|21429.1|21421.1|21430.6|21422.6|21406.6|21398.6|248
1654012500000|2022-05-31 15:55:00|21430.1|21422.1|21429.1|21421.1|21441.6|21433.6|21423.1|21415.1|158
1654012800000|2022-05-31 16:00:00|21428.6|21420.6|21449.1|21441.1|21450.6|21442.6|21427.1|21419.1|145
1654013100000|2022-05-31 16:05:00|21448.1|21440.1|21423.1|21415.1|21449.1|21441.1|21422.1|21414.1|131
1654013400000|2022-05-31 16:10:00|21422.6|21414.6|21403.1|21395.1|21431.1|21423.1|21403.1|21395.1|103
1654013700000|2022-05-31 16:15:00|21402.6|21394.6|21393.6|21385.6|21411.1|21403.1|21384.6|21376.6|153
1654014000000|2022-05-31 16:20:00|21393.1|21385.1|21381.1|21373.1|21394.1|21386.1|21370.6|21362.6|118
1654014300000|2022-05-31 16:25:00|21380.6|21372.6|21391.1|21383.1|21400.1|21392.1|21379.6|21371.6|99
1654014600000|2022-05-31 16:30:00|21391.6|21383.6|21401.6|21393.6|21402.1|21394.1|21383.1|21375.1|57
1654014900000|2022-05-31 16:35:00|21402.1|21394.1|21418.1|21410.1|21419.1|21411.1|21400.1|21392.1|74
1654015200000|2022-05-31 16:40:00|21417.6|21409.6|21417.6|21409.6|21425.6|21417.6|21415.1|21407.1|63
1654015500000|2022-05-31 16:45:00|21417.1|21409.1|21408.1|21400.1|21425.1|21417.1|21398.1|21390.1|55
1654015800000|2022-05-31 16:50:00|21408.6|21400.6|21405.1|21397.1|21417.6|21409.6|21401.6|21393.6|59
1654016100000|2022-05-31 16:55:00|21405.6|21397.6|21393.6|21385.6|21415.6|21407.6|21393.6|21385.6|41
1654016400000|2022-05-31 17:00:00|21392.1|21384.1|21363.1|21355.1|21398.6|21390.6|21353.6|21345.6|132
1654016700000|2022-05-31 17:05:00|21363.6|21355.6|21384.6|21376.6|21392.1|21384.1|21363.6|21355.6|69
1654017000000|2022-05-31 17:10:00|21383.6|21375.6|21364.1|21356.1|21384.1|21376.1|21363.1|21355.1|79
1654017300000|2022-05-31 17:15:00|21364.6|21356.6|21349.1|21341.1|21364.6|21356.6|21340.6|21332.6|102
1654017600000|2022-05-31 17:20:00|21348.6|21340.6|21338.1|21330.1|21352.1|21344.1|21338.1|21330.1|88
1654017900000|2022-05-31 17:25:00|21338.6|21330.6|21342.6|21334.6|21354.1|21346.1|21335.1|21327.1|91
1654018200000|2022-05-31 17:30:00|21341.1|21333.1|21362.6|21354.6|21363.6|21355.6|21336.1|21328.1|69
1654018500000|2022-05-31 17:35:00|21362.1|21354.1|21361.1|21353.1|21373.6|21365.6|21354.6|21346.6|94
1654018800000|2022-05-31 17:40:00|21361.6|21353.6|21371.1|21363.1|21373.6|21365.6|21358.1|21350.1|30
1654019100000|2022-05-31 17:45:00|21372.1|21364.1|21367.1|21359.1|21381.6|21373.6|21361.6|21353.6|59
1654019400000|2022-05-31 17:50:00|21366.6|21358.6|21387.6|21379.6|21391.6|21383.6|21362.1|21354.1|52
1654019700000|2022-05-31 17:55:00|21388.1|21380.1|21395.1|21387.1|21398.6|21390.6|21381.6|21373.6|106
1654020000000|2022-05-31 18:00:00|21394.6|21386.6|21384.1|21376.1|21399.1|21391.1|21380.6|21372.6|91
1654020300000|2022-05-31 18:05:00|21383.6|21375.6|21370.6|21362.6|21383.6|21375.6|21361.6|21353.6|73
1654020600000|2022-05-31 18:10:00|21371.1|21363.1|21364.1|21356.1|21379.1|21371.1|21358.1|21350.1|93
1654020900000|2022-05-31 18:15:00|21366.1|21358.1|21371.6|21363.6|21373.6|21365.6|21358.6|21350.6|54
1654021200000|2022-05-31 18:20:00|21372.1|21364.1|21354.6|21346.6|21372.6|21364.6|21346.1|21338.1|51
1654021500000|2022-05-31 18:25:00|21354.1|21346.1|21353.1|21345.1|21357.1|21349.1|21341.1|21333.1|57
1654021800000|2022-05-31 18:30:00|21353.6|21345.6|21341.1|21333.1|21355.6|21347.6|21340.6|21332.6|58
1654022100000|2022-05-31 18:35:00|21341.6|21333.6|21358.1|21350.1|21365.1|21357.1|21340.6|21332.6|85
1654022400000|2022-05-31 18:40:00|21358.6|21350.6|21326.6|21318.6|21360.1|21352.1|21326.6|21318.6|67
1654022700000|2022-05-31 18:45:00|21326.1|21318.1|21307.6|21299.6|21326.1|21318.1|21293.6|21285.6|168
1654023000000|2022-05-31 18:50:00|21307.1|21299.1|21285.6|21277.6|21314.1|21306.1|21284.1|21276.1|145
1654023300000|2022-05-31 18:55:00|21286.1|21278.1|21297.2|21267.2|21300.1|21292.1|21273.1|21265.1|163
1654023600000|2022-05-31 19:00:00|21297.3|21267.3|21285.1|21255.1|21301.4|21271.4|21265.3|21235.3|0
1654023900000|2022-05-31 19:05:00|21285.3|21255.3|21322.7|21292.7|21323.8|21293.8|21279.4|21249.4|0
1654024200000|2022-05-31 19:10:00|21322.4|21292.4|21329.8|21299.8|21330.3|21300.3|21305.2|21275.2|0
1654024500000|2022-05-31 19:15:00|21330|21300|21328.6|21298.6|21362.1|21332.1|21327.3|21297.3|0
1654024800000|2022-05-31 19:20:00|21328.8|21298.8|21347.9|21317.9|21356.2|21326.2|21328.1|21298.1|0
1654025100000|2022-05-31 19:25:00|21348.2|21318.2|21332.1|21302.1|21349.5|21319.5|21332.1|21302.1|0
1654025400000|2022-05-31 19:30:00|21332.4|21302.4|21343.8|21313.8|21351.3|21321.3|21329.7|21299.7|0
1654025700000|2022-05-31 19:35:00|21343.5|21313.5|21346.1|21316.1|21348.7|21318.7|21333.1|21303.1|0
1654026000000|2022-05-31 19:40:00|21346.3|21316.3|21329.9|21299.9|21360.4|21330.4|21329.9|21299.9|0
1654026300000|2022-05-31 19:45:00|21329.4|21299.4|21314.7|21284.7|21330.1|21300.1|21299.9|21269.9|0
1654026600000|2022-05-31 19:50:00|21314.6|21284.6|21311.2|21281.2|21355.5|21325.5|21305.7|21275.7|0
1654026900000|2022-05-31 19:55:00|21311|21281|21274.6|21244.6|21313.7|21283.7|21268.8|21238.8|0
1654027200000|2022-05-31 20:00:00|21273.7|21243.7|21270.9|21240.9|21297.4|21267.4|21269.9|21239.9|0
1654027500000|2022-05-31 20:05:00|21270|21240|21275.3|21245.3|21279.3|21249.3|21258.1|21228.1|0
1654027800000|2022-05-31 20:10:00|21275.7|21245.7|21306.8|21276.8|21311.3|21281.3|21275.3|21245.3|0
1654028100000|2022-05-31 20:15:00|21307.2|21277.2|21315.7|21285.7|21318.6|21288.6|21304.8|21274.8|0
1654028400000|2022-05-31 20:20:00|21316.6|21286.6|21319.8|21289.8|21321.8|21291.8|21312.6|21282.6|0
1654028700000|2022-05-31 20:25:00|21323.5|21293.5|21325|21295|21325|21295|21304.3|21274.3|0
1654029000000|2022-05-31 20:30:00|21325.1|21295.1|21317.6|21287.6|21325.6|21295.6|21313.4|21283.4|0
1654029300000|2022-05-31 20:35:00|21317.5|21287.5|21322|21292|21322|21292|21315.5|21285.5|0
1654029600000|2022-05-31 20:40:00|21321.1|21291.1|21323.3|21293.3|21327.1|21297.1|21320|21290|0
1654029900000|2022-05-31 20:45:00|21325.1|21295.1|21329.1|21299.1|21329.1|21299.1|21317.8|21287.8|0
1654030200000|2022-05-31 20:50:00|21328.2|21298.2|21329.3|21299.3|21334.2|21304.2|21327.2|21297.2|0
1654030500000|2022-05-31 20:55:00|21328.8|21298.8|21326.1|21296.1|21330.3|21300.3|21322.4|21292.4|0
1654030800000|2022-05-31 21:00:00|21325.9|21295.9|21325.9|21295.9|21326|21296|21324.2|21294.2|0
1654031100000|2022-05-31 21:05:00|21326|21296|21323.5|21293.5|21326.4|21296.4|21323.5|21293.5|0
1654031400000|2022-05-31 21:10:00|21323.9|21293.9|21328.6|21298.6|21329.2|21299.2|21323.9|21293.9|0
1654031700000|2022-05-31 21:15:00|21329.1|21299.1|21328.9|21298.9|21330.7|21300.7|21327.3|21297.3|0
1654032000000|2022-05-31 21:20:00|21328.6|21298.6|21328.2|21298.2|21328.6|21298.6|21327.7|21297.7|0
1654032300000|2022-05-31 21:25:00|21328.5|21298.5|21330.7|21300.7|21331|21301|21327.9|21297.9|0
1654032600000|2022-05-31 21:30:00|21330.8|21300.8|21333.8|21303.8|21333.9|21303.9|21330.7|21300.7|0
1654032900000|2022-05-31 21:35:00|21334.1|21304.1|21335.3|21305.3|21335.5|21305.5|21333.8|21303.8|0
1654033200000|2022-05-31 21:40:00|21335.1|21305.1|21332.2|21302.2|21335.5|21305.5|21332.2|21302.2|0
1654033500000|2022-05-31 21:45:00|21332.3|21302.3|21331.9|21301.9|21332.8|21302.8|21331.1|21301.1|0
1654033800000|2022-05-31 21:50:00|21331.6|21301.6|21331.9|21301.9|21332|21302|21330.5|21300.5|0
1654034100000|2022-05-31 21:55:00|21332|21302|21330.1|21300.1|21332|21302|21327.6|21297.6|0
1654034400000|2022-05-31 22:00:00|21330.6|21300.6|21343.6|21313.6|21346.5|21316.5|21330.6|21300.6|0
1654034700000|2022-05-31 22:05:00|21344.6|21314.6|21348|21318|21350.5|21320.5|21343.9|21313.9|0
1654035000000|2022-05-31 22:10:00|21347.1|21317.1|21340.3|21310.3|21347.1|21317.1|21337.8|21307.8|0
1654035300000|2022-05-31 22:15:00|21340.8|21310.8|21336.4|21306.4|21348|21318|21336.4|21306.4|0
1654035600000|2022-05-31 22:20:00|21337.3|21307.3|21338.4|21308.4|21339.4|21309.4|21335.3|21305.3|0
1654035900000|2022-05-31 22:25:00|21338.8|21308.8|21342.5|21312.5|21342.5|21312.5|21330.2|21300.2|0
1654036200000|2022-05-31 22:30:00|21342.9|21312.9|21346.6|21316.6|21349.6|21319.6|21342.9|21312.9|0
1654036500000|2022-05-31 22:35:00|21347.6|21317.6|21360.2|21330.2|21360.2|21330.2|21345.6|21315.6|0
1654036800000|2022-05-31 22:40:00|21360.6|21330.6|21352.3|21322.3|21362.2|21332.2|21351.3|21321.3|0
1654037100000|2022-05-31 22:45:00|21353.3|21323.3|21366.7|21336.7|21368.7|21338.7|21352.3|21322.3|0
1654037400000|2022-05-31 22:50:00|21367.7|21337.7|21361.7|21331.7|21368.7|21338.7|21359.6|21329.6|0
1654037700000|2022-05-31 22:55:00|21362.6|21332.6|21370.8|21340.8|21373.9|21343.9|21362.6|21332.6|0
1654038000000|2022-05-31 23:00:00|21370.3|21340.3|21368.7|21338.7|21374.4|21344.4|21364.3|21334.3|0
1654038300000|2022-05-31 23:05:00|21368.2|21338.2|21361.5|21331.5|21370.7|21340.7|21358.5|21328.5|0
1654038600000|2022-05-31 23:10:00|21360.6|21330.6|21363.2|21333.2|21366.3|21336.3|21358.5|21328.5|0
1654038900000|2022-05-31 23:15:00|21363.7|21333.7|21364.7|21334.7|21365.8|21335.8|21358.1|21328.1|0
1654039200000|2022-05-31 23:20:00|21364.2|21334.2|21368.7|21338.7|21368.7|21338.7|21360.6|21330.6|0
1654039500000|2022-05-31 23:25:00|21368.8|21338.8|21375.7|21345.7|21376.8|21346.8|21367.7|21337.7|0
1654039800000|2022-05-31 23:30:00|21376.2|21346.2|21381.8|21351.8|21381.8|21351.8|21374.7|21344.7|0
1654040100000|2022-05-31 23:35:00|21381.3|21351.3|21369.7|21339.7|21381.3|21351.3|21369.7|21339.7|0
1654040400000|2022-05-31 23:40:00|21370.1|21340.1|21387.6|21357.6|21387.6|21357.6|21370.1|21340.1|0
1654040700000|2022-05-31 23:45:00|21388.6|21358.6|21396.4|21366.4|21399.5|21369.5|21388.1|21358.1|0
1654041000000|2022-05-31 23:50:00|21397.3|21367.3|21404.6|21374.6|21404.6|21374.6|21396.4|21366.4|0
1654041300000|2022-05-31 23:55:00|21405|21375|21413.5|21383.5|21413.6|21383.6|21400.5|21370.5|0
1654041600000|2022-06-01 00:00:00|21414.5|21384.5|21428.3|21398.3|21428.3|21398.3|21413.5|21383.5|0
1654041900000|2022-06-01 00:05:00|21429.3|21399.3|21434.6|21404.6|21437.5|21407.5|21428.1|21398.1|0
1654042200000|2022-06-01 00:10:00|21435.1|21405.1|21442.5|21412.5|21442.5|21412.5|21429.5|21399.5|0
1654042500000|2022-06-01 00:15:00|21441.5|21411.5|21435.6|21405.6|21447.8|21417.8|21433.4|21403.4|0
1654042800000|2022-06-01 00:20:00|21435.2|21405.2|21441.6|21411.6|21444.9|21414.9|21433.3|21403.3|0
1654043100000|2022-06-01 00:25:00|21440.7|21410.7|21449.2|21419.2|21455.6|21425.6|21440.7|21410.7|0
1654043400000|2022-06-01 00:30:00|21448.3|21418.3|21451.2|21421.2|21452.9|21422.9|21445|21415|0
1654043700000|2022-06-01 00:35:00|21450.7|21420.7|21441.7|21411.7|21450.7|21420.7|21437.1|21407.1|0
1654044000000|2022-06-01 00:40:00|21442.7|21412.7|21445.6|21415.6|21447.4|21417.4|21441.3|21411.3|0
1654044300000|2022-06-01 00:45:00|21446|21416|21447|21417|21447.9|21417.9|21442.7|21412.7|0
1654044600000|2022-06-01 00:50:00|21447.9|21417.9|21447|21417|21449.4|21419.4|21445.1|21415.1|0
1654044900000|2022-06-01 00:55:00|21447.9|21417.9|21441.3|21411.3|21447.9|21417.9|21439.9|21409.9|0
1654045200000|2022-06-01 01:00:00|21440.4|21410.4|21447.4|21417.4|21447.4|21417.4|21435.7|21405.7|0
1654045500000|2022-06-01 01:05:00|21446.9|21416.9|21440.2|21410.2|21447.4|21417.4|21434.1|21404.1|0
1654045800000|2022-06-01 01:10:00|21441.1|21411.1|21454.1|21424.1|21462.1|21432.1|21441.1|21411.1|0
1654046100000|2022-06-01 01:15:00|21457.4|21427.4|21430.6|21425.6|21466.6|21461.6|21393.1|21388.1|2240
1654046400000|2022-06-01 01:20:00|21429.6|21424.6|21409.6|21404.6|21434.1|21429.1|21409.6|21404.6|715
1654046700000|2022-06-01 01:25:00|21408.1|21403.1|21378.1|21373.1|21413.1|21408.1|21374.6|21369.6|925
1654047000000|2022-06-01 01:30:00|21381.6|21376.6|21311.1|21306.1|21381.6|21376.6|21303.1|21298.1|3788
1654047300000|2022-06-01 01:35:00|21309.1|21304.1|21346.1|21341.1|21352.1|21347.1|21291.6|21286.6|3132
1654047600000|2022-06-01 01:40:00|21347.1|21342.1|21334.6|21329.6|21347.6|21342.6|21301.6|21296.6|2191
1654047900000|2022-06-01 01:45:00|21334.1|21329.1|21396.3|21391.3|21423.8|21418.8|21319.1|21314.1|3214
1654048200000|2022-06-01 01:50:00|21397.8|21392.8|21407.3|21402.3|21420.8|21415.8|21370.8|21365.8|1752
1654048500000|2022-06-01 01:55:00|21407.8|21402.8|21408.8|21403.8|21430.3|21425.3|21405.8|21400.8|1757
1654048800000|2022-06-01 02:00:00|21409.3|21404.3|21394.8|21389.8|21409.8|21404.8|21354.8|21349.8|1736
1654049100000|2022-06-01 02:05:00|21393.3|21388.3|21353.3|21348.3|21399.8|21394.8|21324.3|21319.3|1722
1654049400000|2022-06-01 02:10:00|21353.8|21348.8|21386.3|21381.3|21405.8|21400.8|21349.8|21344.8|1491
1654049700000|2022-06-01 02:15:00|21388.3|21383.3|21352.8|21347.8|21399.8|21394.8|21351.8|21346.8|1122
1654050000000|2022-06-01 02:20:00|21353.3|21348.3|21355.8|21350.8|21373.3|21368.3|21337.8|21332.8|895
1654050300000|2022-06-01 02:25:00|21355.3|21350.3|21321.8|21316.8|21356.8|21351.8|21316.3|21311.3|954
1654050600000|2022-06-01 02:30:00|21319.8|21314.8|21324.3|21319.3|21339.3|21334.3|21304.8|21299.8|1184
1654050900000|2022-06-01 02:35:00|21324.8|21319.8|21351.8|21346.8|21354.8|21349.8|21316.3|21311.3|936
1654051200000|2022-06-01 02:40:00|21351.3|21346.3|21337.8|21332.8|21361.8|21356.8|21328.3|21323.3|913
1654051500000|2022-06-01 02:45:00|21338.3|21333.3|21272.8|21267.8|21349.8|21344.8|21271.3|21266.3|1874
1654051800000|2022-06-01 02:50:00|21271.8|21266.8|21249.8|21244.8|21286.8|21281.8|21229.8|21224.8|2302
1654052100000|2022-06-01 02:55:00|21250.3|21245.3|21248.8|21243.8|21263.8|21258.8|21234.8|21229.8|1368
1654052400000|2022-06-01 03:00:00|21247.8|21242.8|21207.8|21202.8|21247.8|21242.8|21201.8|21196.8|1715
1654052700000|2022-06-01 03:05:00|21208.3|21203.3|21226.3|21221.3|21255.8|21250.8|21206.3|21201.3|1657
1654053000000|2022-06-01 03:10:00|21225.3|21220.3|21230.8|21225.8|21242.8|21237.8|21215.3|21210.3|883
1654053300000|2022-06-01 03:15:00|21230.3|21225.3|21277.8|21272.8|21285.8|21280.8|21225.3|21220.3|1362
1654053600000|2022-06-01 03:20:00|21278.3|21273.3|21304.8|21299.8|21315.8|21310.8|21269.3|21264.3|1339
1654053900000|2022-06-01 03:25:00|21305.3|21300.3|21283.8|21278.8|21310.3|21305.3|21274.3|21269.3|933
1654054200000|2022-06-01 03:30:00|21283.3|21278.3|21273.8|21268.8|21296.3|21291.3|21265.3|21260.3|631
1654054500000|2022-06-01 03:35:00|21273.3|21268.3|21257.8|21252.8|21273.8|21268.8|21254.8|21249.8|593
1654054800000|2022-06-01 03:40:00|21258.8|21253.8|21262.3|21257.3|21262.3|21257.3|21249.8|21244.8|494
1654055100000|2022-06-01 03:45:00|21263.3|21258.3|21302.3|21297.3|21303.3|21298.3|21258.3|21253.3|641
1654055400000|2022-06-01 03:50:00|21301.8|21296.8|21283.8|21278.8|21301.8|21296.8|21280.8|21275.8|338
1654055700000|2022-06-01 03:55:00|21284.3|21279.3|21273.3|21268.3|21287.8|21282.8|21263.3|21258.3|329
1654056000000|2022-06-01 04:00:00|21279.7|21249.7|21289.2|21259.2|21290.1|21260.1|21279.7|21249.7|0
1654056300000|2022-06-01 04:05:00|21290.1|21260.1|21261.7|21231.7|21292|21262|21258.7|21228.7|0
1654056600000|2022-06-01 04:10:00|21260.8|21230.8|21264.3|21234.3|21264.3|21234.3|21252.5|21222.5|0
1654056900000|2022-06-01 04:15:00|21263.3|21233.3|21265|21235|21265|21235|21259.1|21229.1|0
1654057200000|2022-06-01 04:20:00|21264|21234|21270.8|21240.8|21271.7|21241.7|21263.8|21233.8|0
1654057500000|2022-06-01 04:25:00|21269.9|21239.9|21276.9|21246.9|21277.8|21247.8|21267.5|21237.5|0
1654057800000|2022-06-01 04:30:00|21276.8|21246.8|21272.4|21242.4|21276.8|21246.8|21272.4|21242.4|0
1654058100000|2022-06-01 04:35:00|21272.9|21242.9|21282.3|21252.3|21282.5|21252.5|21270.6|21240.6|0
1654058400000|2022-06-01 04:40:00|21281.3|21251.3|21280.2|21250.2|21282.5|21252.5|21276.9|21246.9|0
1654058700000|2022-06-01 04:45:00|21281.6|21251.6|21279.6|21249.6|21284.4|21254.4|21276.8|21246.8|0
1654059000000|2022-06-01 04:50:00|21280|21250|21280.1|21250.1|21280.1|21250.1|21274|21244|0
1654059300000|2022-06-01 04:55:00|21281.9|21251.9|21290.8|21260.8|21294.3|21264.3|21281.9|21251.9|0
1654059600000|2022-06-01 05:00:00|21294.3|21264.3|21280.3|21275.3|21307.8|21302.8|21256.3|21251.3|1374
1654059900000|2022-06-01 05:05:00|21279.8|21274.8|21265.8|21260.8|21313.8|21308.8|21263.3|21258.3|1003
1654060200000|2022-06-01 05:10:00|21265.3|21260.3|21245.8|21240.8|21270.3|21265.3|21232.8|21227.8|874
1654060500000|2022-06-01 05:15:00|21245.3|21240.3|21218.8|21213.8|21253.3|21248.3|21213.3|21208.3|851
1654060800000|2022-06-01 05:20:00|21218.3|21213.3|21229.8|21224.8|21230.8|21225.8|21211.8|21206.8|697
1654061100000|2022-06-01 05:25:00|21230.3|21225.3|21233.3|21228.3|21247.3|21242.3|21225.3|21220.3|864
1654061400000|2022-06-01 05:30:00|21232.8|21227.8|21169.8|21164.8|21232.8|21227.8|21168.3|21163.3|2042
1654061700000|2022-06-01 05:35:00|21168.8|21163.8|21179.3|21174.3|21200.3|21195.3|21166.3|21161.3|1065
1654062000000|2022-06-01 05:40:00|21178.8|21173.8|21223.3|21218.3|21225.8|21220.8|21178.8|21173.8|1494
1654062300000|2022-06-01 05:45:00|21223.8|21218.8|21193.8|21188.8|21231.8|21226.8|21180.8|21175.8|904
1654062600000|2022-06-01 05:50:00|21193.3|21188.3|21235.3|21230.3|21235.8|21230.8|21189.3|21184.3|758
1654062900000|2022-06-01 05:55:00|21236.3|21231.3|21237.8|21232.8|21240.3|21235.3|21219.8|21214.8|854
1654063200000|2022-06-01 06:00:00|21239.8|21234.8|21253.8|21248.8|21261.3|21256.3|21229.3|21224.3|1198
1654063500000|2022-06-01 06:05:00|21254.3|21249.3|21255.8|21250.8|21277.8|21272.8|21249.3|21244.3|981
1654063800000|2022-06-01 06:10:00|21255.3|21250.3|21261.8|21256.8|21277.8|21272.8|21252.8|21247.8|748
1654064100000|2022-06-01 06:15:00|21262.3|21257.3|21241.3|21236.3|21268.3|21263.3|21237.8|21232.8|673
1654064400000|2022-06-01 06:20:00|21241.8|21236.8|21299.8|21294.8|21301.8|21296.8|21237.3|21232.3|1194
1654064700000|2022-06-01 06:25:00|21300.3|21295.3|21273.8|21268.8|21300.3|21295.3|21262.3|21257.3|758
1654065000000|2022-06-01 06:30:00|21274.3|21269.3|21283.3|21278.3|21289.8|21284.8|21261.8|21256.8|555
1654065300000|2022-06-01 06:35:00|21283.8|21278.8|21302.8|21297.8|21307.8|21302.8|21267.8|21262.8|729
1654065600000|2022-06-01 06:40:00|21302.3|21297.3|21342.3|21337.3|21347.3|21342.3|21300.8|21295.8|1663
1654065900000|2022-06-01 06:45:00|21343.3|21338.3|21322.8|21317.8|21347.3|21342.3|21317.3|21312.3|911
1654066200000|2022-06-01 06:50:00|21322.3|21317.3|21330.3|21325.3|21344.3|21339.3|21310.3|21305.3|866
1654066500000|2022-06-01 06:55:00|21329.8|21324.8|21306.3|21301.3|21335.8|21330.8|21300.3|21295.3|654
1654066800000|2022-06-01 07:00:00|21307.8|21302.8|21315.8|21310.8|21334.8|21329.8|21302.8|21297.8|1039
1654067100000|2022-06-01 07:05:00|21316.3|21311.3|21318.8|21313.8|21331.3|21326.3|21294.3|21289.3|828
1654067400000|2022-06-01 07:10:00|21318.3|21313.3|21325.8|21320.8|21373.3|21368.3|21317.8|21312.8|1403
1654067700000|2022-06-01 07:15:00|21326.3|21321.3|21318.8|21313.8|21338.3|21333.3|21316.8|21311.8|683
1654068000000|2022-06-01 07:20:00|21319.8|21314.8|21321.8|21316.8|21328.8|21323.8|21300.8|21295.8|727
1654068300000|2022-06-01 07:25:00|21322.3|21317.3|21334.8|21329.8|21343.3|21338.3|21316.3|21311.3|568
1654068600000|2022-06-01 07:30:00|21334.3|21329.3|21346.8|21341.8|21350.8|21345.8|21317.3|21312.3|765
1654068900000|2022-06-01 07:35:00|21346.3|21341.3|21330.3|21325.3|21348.8|21343.8|21326.3|21321.3|557
1654069200000|2022-06-01 07:40:00|21328.8|21323.8|21293.3|21288.3|21330.8|21325.8|21287.3|21282.3|1126
1654069500000|2022-06-01 07:45:00|21292.8|21287.8|21308.3|21303.3|21315.3|21310.3|21284.3|21279.3|790
1654069800000|2022-06-01 07:50:00|21309.8|21304.8|21297.8|21292.8|21313.8|21308.8|21286.8|21281.8|847
1654070100000|2022-06-01 07:55:00|21298.3|21293.3|21284.8|21279.8|21313.3|21308.3|21284.8|21279.8|1085
1654070400000|2022-06-01 08:00:00|21282.5|21277.5|21307|21302|21322|21317|21280.5|21275.5|1048
1654070700000|2022-06-01 08:05:00|21307.5|21302.5|21296.5|21291.5|21312.5|21307.5|21271|21266|1893
1654071000000|2022-06-01 08:10:00|21297.5|21292.5|21245|21240|21299|21294|21244|21239|1082
1654071300000|2022-06-01 08:15:00|21244.5|21239.5|21252.5|21247.5|21265.5|21260.5|21244.5|21239.5|630
1654071600000|2022-06-01 08:20:00|21253|21248|21262|21257|21266.5|21261.5|21246|21241|450
1654071900000|2022-06-01 08:25:00|21263|21258|21253.5|21248.5|21269|21264|21250|21245|728
1654072200000|2022-06-01 08:30:00|21265.1|21235.1|21270.4|21240.4|21279.8|21249.8|21265.1|21235.1|4
1654072500000|2022-06-01 08:35:00|21271.4|21241.4|21264|21234|21278.8|21248.8|21258.5|21228.5|0
1654072800000|2022-06-01 08:40:00|21264.5|21234.5|21266.3|21236.3|21272.9|21242.9|21255.9|21225.9|0
1654073100000|2022-06-01 08:45:00|21266.7|21236.7|21286.3|21256.3|21287.4|21257.4|21265.3|21235.3|0
1654073400000|2022-06-01 08:50:00|21285.9|21255.9|21281|21251|21286.3|21256.3|21278.8|21248.8|0
1654073700000|2022-06-01 08:55:00|21281.4|21251.4|21271|21241|21282.4|21252.4|21268.7|21238.7|0
1654074000000|2022-06-01 09:00:00|21271.9|21241.9|21274.3|21244.3|21284.1|21254.1|21269.6|21239.6|0
1654074300000|2022-06-01 09:05:00|21274.8|21244.8|21286.1|21256.1|21295|21265|21273.8|21243.8|0
1654074600000|2022-06-01 09:10:00|21287|21257|21284.1|21254.1|21287.4|21257.4|21280.4|21250.4|0
1654074900000|2022-06-01 09:15:00|21263|21255|21265|21257|21268|21260|21246|21238|246
1654075200000|2022-06-01 09:20:00|21265.5|21257.5|21285|21277|21291|21283|21263.5|21255.5|493
1654075500000|2022-06-01 09:25:00|21285.5|21277.5|21287.5|21279.5|21299|21291|21285.5|21277.5|141
1654075800000|2022-06-01 09:30:00|21288|21280|21289|21281|21299|21291|21282.5|21274.5|112
1654076100000|2022-06-01 09:35:00|21289.5|21281.5|21288|21280|21297|21289|21281.5|21273.5|129
1654076400000|2022-06-01 09:40:00|21287.5|21279.5|21286|21278|21287.5|21279.5|21275|21267|125
1654076700000|2022-06-01 09:45:00|21285.5|21277.5|21281.5|21273.5|21288|21280|21275|21267|41
1654077000000|2022-06-01 09:50:00|21281|21273|21288|21280|21288|21280|21274|21266|45
1654077300000|2022-06-01 09:55:00|21287.5|21279.5|21286.5|21278.5|21297|21289|21285|21277|84
1654077600000|2022-06-01 10:00:00|21285|21277|21295.5|21287.5|21297.5|21289.5|21283.5|21275.5|34
1654077900000|2022-06-01 10:05:00|21295|21287|21295|21287|21301|21293|21288|21280|46
1654078200000|2022-06-01 10:10:00|21295.5|21287.5|21292|21284|21299|21291|21289|21281|53
1654078500000|2022-06-01 10:15:00|21291.5|21283.5|21296.5|21288.5|21299|21291|21284.5|21276.5|56
1654078800000|2022-06-01 10:20:00|21297|21289|21283.5|21275.5|21301|21293|21281|21273|65
1654079100000|2022-06-01 10:25:00|21283|21275|21270.5|21262.5|21283|21275|21263|21255|70
1654079400000|2022-06-01 10:30:00|21271|21263|21267|21259|21275|21267|21266.5|21258.5|120
1654079700000|2022-06-01 10:35:00|21267.5|21259.5|21261|21253|21276|21268|21251|21243|117
1654080000000|2022-06-01 10:40:00|21261.5|21253.5|21269|21261|21274|21266|21261.5|21253.5|91
1654080300000|2022-06-01 10:45:00|21269.5|21261.5|21247|21239|21271|21263|21246|21238|68
1654080600000|2022-06-01 10:50:00|21247.5|21239.5|21235.5|21227.5|21255|21247|21235|21227|91
1654080900000|2022-06-01 10:55:00|21235|21227|21235.5|21227.5|21244|21236|21227|21219|69
1654081200000|2022-06-01 11:00:00|21234.5|21226.5|21256|21248|21257.5|21249.5|21233.5|21225.5|105
1654081500000|2022-06-01 11:05:00|21256.5|21248.5|21272|21264|21273.5|21265.5|21256|21248|133
1654081800000|2022-06-01 11:10:00|21272.5|21264.5|21262|21254|21273.5|21265.5|21259|21251|105
1654082100000|2022-06-01 11:15:00|21262.5|21254.5|21275|21267|21281|21273|21261.5|21253.5|191
1654082400000|2022-06-01 11:20:00|21275.5|21267.5|21281|21273|21287.5|21279.5|21271.5|21263.5|127
1654082700000|2022-06-01 11:25:00|21281.5|21273.5|21286|21278|21291|21283|21279.5|21271.5|79
1654083000000|2022-06-01 11:30:00|21285.5|21277.5|21285|21277|21297.5|21289.5|21281.5|21273.5|128
1654083300000|2022-06-01 11:35:00|21285.5|21277.5|21288.5|21280.5|21298|21290|21284.5|21276.5|104
1654083600000|2022-06-01 11:40:00|21288|21280|21288|21280|21297.5|21289.5|21287.5|21279.5|68
1654083900000|2022-06-01 11:45:00|21287.5|21279.5|21299.5|21291.5|21309.5|21301.5|21286|21278|190
1654084200000|2022-06-01 11:50:00|21300|21292|21295.5|21287.5|21306.5|21298.5|21295|21287|82
1654084500000|2022-06-01 11:55:00|21296|21288|21312.5|21304.5|21313.5|21305.5|21294.5|21286.5|86
1654084800000|2022-06-01 12:00:00|21313|21305|21304|21296|21317.5|21309.5|21303.5|21295.5|68
1654085100000|2022-06-01 12:05:00|21303.5|21295.5|21314.5|21306.5|21319|21311|21303.5|21295.5|81
1654085400000|2022-06-01 12:10:00|21314|21306|21318|21310|21318|21310|21309.5|21301.5|43
1654085700000|2022-06-01 12:15:00|21318.5|21310.5|21319|21311|21325|21317|21314.5|21306.5|84
1654086000000|2022-06-01 12:20:00|21319.5|21311.5|21329|21321|21329.5|21321.5|21313|21305|159
1654086300000|2022-06-01 12:25:00|21328.5|21320.5|21333|21325|21340|21332|21324.5|21316.5|100
1654086600000|2022-06-01 12:30:00|21333.5|21325.5|21343.5|21335.5|21348.5|21340.5|21325|21317|123
1654086900000|2022-06-01 12:35:00|21344|21336|21354.5|21346.5|21361.5|21353.5|21343.5|21335.5|215
1654087200000|2022-06-01 12:40:00|21354|21346|21357|21349|21359.5|21351.5|21343|21335|88
1654087500000|2022-06-01 12:45:00|21356.5|21348.5|21341.5|21333.5|21357|21349|21337|21329|89
1654087800000|2022-06-01 12:50:00|21342|21334|21338.5|21330.5|21342|21334|21330.5|21322.5|95
1654088100000|2022-06-01 12:55:00|21338|21330|21325|21317|21343.5|21335.5|21324.5|21316.5|70
1654088400000|2022-06-01 13:00:00|21327|21319|21334|21326|21334.5|21326.5|21321.5|21313.5|205
1654088700000|2022-06-01 13:05:00|21334.5|21326.5|21359|21351|21360|21352|21325|21317|221
1654089000000|2022-06-01 13:10:00|21358|21350|21363.5|21355.5|21377.5|21369.5|21355|21347|251
1654089300000|2022-06-01 13:15:00|21363|21355|21372.5|21364.5|21374.5|21366.5|21356.5|21348.5|118
1654089600000|2022-06-01 13:20:00|21372|21364|21367.5|21359.5|21372|21364|21360.5|21352.5|58
1654089900000|2022-06-01 13:25:00|21368|21360|21362|21354|21372|21364|21358.5|21350.5|81
1654090200000|2022-06-01 13:30:00|21361.5|21353.5|21369|21361|21392.5|21384.5|21340|21332|959
1654090500000|2022-06-01 13:35:00|21369.5|21361.5|21320.5|21312.5|21370.5|21362.5|21320|21312|578
1654090800000|2022-06-01 13:40:00|21320|21312|21352|21344|21358.5|21350.5|21314.5|21306.5|348
1654091100000|2022-06-01 13:45:00|21352.5|21344.5|21336.5|21328.5|21372|21364|21335|21327|348
1654091400000|2022-06-01 13:50:00|21337|21329|21360|21352|21360.5|21352.5|21316.5|21308.5|241
1654091700000|2022-06-01 13:55:00|21359.5|21351.5|21351.5|21343.5|21368|21360|21334.5|21326.5|206
1654092000000|2022-06-01 14:00:00|21352|21344|21294.5|21286.5|21358|21350|21262|21254|602
1654092300000|2022-06-01 14:05:00|21295|21287|21260.5|21252.5|21298|21290|21240|21232|425
1654092600000|2022-06-01 14:10:00|21261|21253|21254.5|21246.5|21269|21261|21231|21223|330
1654092900000|2022-06-01 14:15:00|21253.5|21245.5|21209|21201|21253.5|21245.5|21207|21199|609
1654093200000|2022-06-01 14:20:00|21209.5|21201.5|21201.5|21193.5|21227.5|21219.5|21197|21189|288
1654093500000|2022-06-01 14:25:00|21202|21194|21170|21162|21217|21209|21162.5|21154.5|549
1654093800000|2022-06-01 14:30:00|21170.5|21162.5|21134.5|21126.5|21186|21178|21134.5|21126.5|489
1654094100000|2022-06-01 14:35:00|21134|21126|21155.5|21147.5|21156|21148|21117|21109|454
1654094400000|2022-06-01 14:40:00|21156|21148|21172.5|21164.5|21185|21177|21151|21143|358
1654094700000|2022-06-01 14:45:00|21172|21164|21134.5|21126.5|21178.5|21170.5|21134.5|21126.5|266
1654095000000|2022-06-01 14:50:00|21136|21128|21170.5|21162.5|21174.5|21166.5|21127|21119|323
1654095300000|2022-06-01 14:55:00|21170|21162|21172.5|21164.5|21182.5|21174.5|21164|21156|367
1654095600000|2022-06-01 15:00:00|21172|21164|21139|21131|21173.5|21165.5|21123|21115|380
1654095900000|2022-06-01 15:05:00|21138.5|21130.5|21084.5|21076.5|21147|21139|21082.5|21074.5|607
1654096200000|2022-06-01 15:10:00|21084|21076|21098|21090|21111.5|21103.5|21083|21075|295
1654096500000|2022-06-01 15:15:00|21097.5|21089.5|21069.5|21061.5|21100.5|21092.5|21056|21048|531
1654096800000|2022-06-01 15:20:00|21066.5|21058.5|21045|21037|21068.5|21060.5|21031|21023|398
1654097100000|2022-06-01 15:25:00|21045.5|21037.5|21049|21041|21053|21045|21025|21017|543
1654097400000|2022-06-01 15:30:00|21049.5|21041.5|21020|21012|21060|21052|21016|21008|523
1654097700000|2022-06-01 15:35:00|21020.5|21012.5|21023|21015|21031.5|21023.5|20999|20991|395
1654098000000|2022-06-01 15:40:00|21022.5|21014.5|20997|20989|21022.5|21014.5|20993.5|20985.5|309
1654098300000|2022-06-01 15:45:00|20996|20988|20994.5|20986.5|21015|21007|20990.5|20982.5|353
1654098600000|2022-06-01 15:50:00|20994|20986|21005.5|20997.5|21008|21000|20987|20979|254
1654098900000|2022-06-01 15:55:00|21006|20998|21000|20992|21016|21008|20993.5|20985.5|198
1654099200000|2022-06-01 16:00:00|21001|20993|20979|20971|21010|21002|20975|20967|322
1654099500000|2022-06-01 16:05:00|20978.5|20970.5|21003|20995|21007|20999|20977.5|20969.5|138
1654099800000|2022-06-01 16:10:00|21002.5|20994.5|21014|21006|21015|21007|20983|20975|212
1654100100000|2022-06-01 16:15:00|21013.5|21005.5|21034|21026|21040.5|21032.5|21011.5|21003.5|269
1654100400000|2022-06-01 16:20:00|21033.5|21025.5|21035|21027|21047.5|21039.5|21029.5|21021.5|152
1654100700000|2022-06-01 16:25:00|21034.5|21026.5|21007|20999|21039|21031|21007|20999|173
1654101000000|2022-06-01 16:30:00|21006.5|20998.5|21029|21021|21041.5|21033.5|21005.5|20997.5|248
1654101300000|2022-06-01 16:35:00|21029.5|21021.5|21016.5|21008.5|21037|21029|21008.5|21000.5|123
1654101600000|2022-06-01 16:40:00|21016|21008|21007|20999|21027.5|21019.5|21006|20998|96
1654101900000|2022-06-01 16:45:00|21006.5|20998.5|20989.5|20981.5|21012|21004|20987.5|20979.5|130
1654102200000|2022-06-01 16:50:00|20990|20982|21016.5|21008.5|21017.5|21009.5|20978.5|20970.5|136
1654102500000|2022-06-01 16:55:00|21016|21008|21022.5|21014.5|21032|21024|21003|20995|123
1654102800000|2022-06-01 17:00:00|21023|21015|21029|21021|21040.5|21032.5|21017|21009|119
1654103100000|2022-06-01 17:05:00|21028.5|21020.5|21062|21054|21063|21055|21023|21015|152
1654103400000|2022-06-01 17:10:00|21061.5|21053.5|21044.5|21036.5|21077.5|21069.5|21043|21035|218
1654103700000|2022-06-01 17:15:00|21045|21037|21066|21058|21070|21062|21045|21037|121
1654104000000|2022-06-01 17:20:00|21065|21057|21055|21047|21075|21067|21049|21041|100
1654104300000|2022-06-01 17:25:00|21055.5|21047.5|21066.5|21058.5|21074.5|21066.5|21055|21047|110
1654104600000|2022-06-01 17:30:00|21067|21059|21070|21062|21072.5|21064.5|21048.5|21040.5|78
1654104900000|2022-06-01 17:35:00|21069.5|21061.5|21089.5|21081.5|21094|21086|21067.5|21059.5|180
1654105200000|2022-06-01 17:40:00|21089|21081|21096|21088|21097.5|21089.5|21084.5|21076.5|82
1654105500000|2022-06-01 17:45:00|21096.5|21088.5|21085.5|21077.5|21097.5|21089.5|21079|21071|96
1654105800000|2022-06-01 17:50:00|21086|21078|21068.5|21060.5|21096|21088|21068.5|21060.5|158
1654106100000|2022-06-01 17:55:00|21069|21061|21088.5|21080.5|21104.5|21096.5|21066.5|21058.5|123
1654106400000|2022-06-01 18:00:00|21089|21081|21091.5|21083.5|21103.5|21095.5|21079|21071|156
1654106700000|2022-06-01 18:05:00|21091|21083|21099|21091|21103.5|21095.5|21084.5|21076.5|105
1654107000000|2022-06-01 18:10:00|21098.5|21090.5|21106|21098|21112.5|21104.5|21092|21084|98
1654107300000|2022-06-01 18:15:00|21105.5|21097.5|21092|21084|21117|21109|21087|21079|98
1654107600000|2022-06-01 18:20:00|21092.5|21084.5|21123.5|21115.5|21132.5|21124.5|21082.5|21074.5|148
1654107900000|2022-06-01 18:25:00|21123|21115|21141|21133|21143|21135|21121|21113|128
1654108200000|2022-06-01 18:30:00|21140.5|21132.5|21135|21127|21149|21141|21132.5|21124.5|172
1654108500000|2022-06-01 18:35:00|21135.5|21127.5|21133|21125|21146|21138|21131.5|21123.5|61
1654108800000|2022-06-01 18:40:00|21133.5|21125.5|21161|21153|21161|21153|21133|21125|135
1654109100000|2022-06-01 18:45:00|21162|21154|21147.5|21139.5|21163|21155|21142.5|21134.5|83
1654109400000|2022-06-01 18:50:00|21147|21139|21133.5|21125.5|21151.5|21143.5|21131.5|21123.5|64
1654109700000|2022-06-01 18:55:00|21134|21126|21134.4|21104.4|21140|21132|21119|21104.3|66
1654110000000|2022-06-01 19:00:00|21134.3|21104.3|21110.2|21080.2|21140.1|21110.1|21099.7|21069.7|0
1654110300000|2022-06-01 19:05:00|21110.4|21080.4|21126|21096|21133.2|21103.2|21109.7|21079.7|0
1654110600000|2022-06-01 19:10:00|21125.7|21095.7|21151.5|21121.5|21153.6|21123.6|21116.7|21086.7|0
1654110900000|2022-06-01 19:15:00|21151.7|21121.7|21146.4|21116.4|21166.8|21136.8|21139.2|21109.2|0
1654111200000|2022-06-01 19:20:00|21146.6|21116.6|21146.6|21116.6|21157.9|21127.9|21142.3|21112.3|0
1654111500000|2022-06-01 19:25:00|21146.1|21116.1|21129.9|21099.9|21146.9|21116.9|21129|21099|0
1654111800000|2022-06-01 19:30:00|21129.4|21099.4|21099.3|21069.3|21129.4|21099.4|21097.9|21067.9|0
1654112100000|2022-06-01 19:35:00|21098.9|21068.9|21128.5|21098.5|21130.2|21100.2|21089.4|21059.4|0
1654112400000|2022-06-01 19:40:00|21128.6|21098.6|21124.8|21094.8|21144.3|21114.3|21124.8|21094.8|0
1654112700000|2022-06-01 19:45:00|21125|21095|21123|21093|21132.1|21102.1|21106.4|21076.4|0
1654113000000|2022-06-01 19:50:00|21124.2|21094.2|21086.5|21056.5|21134|21104|21085.6|21055.6|0
1654113300000|2022-06-01 19:55:00|21086.2|21056.2|21065.9|21035.9|21094.9|21064.9|21062.7|21032.7|0
1654113600000|2022-06-01 20:00:00|21065.7|21035.7|21068|21038|21080.8|21050.8|21059.6|21029.6|0
1654113900000|2022-06-01 20:05:00|21067.9|21037.9|21068.6|21038.6|21073.5|21043.5|21052|21022|0
1654114200000|2022-06-01 20:10:00|21068.1|21038.1|21080|21050|21080|21050|21062.5|21032.5|0
1654114500000|2022-06-01 20:15:00|21080.4|21050.4|21068.8|21038.8|21082.6|21052.6|21067.8|21037.8|0
1654114800000|2022-06-01 20:20:00|21067.9|21037.9|21073.2|21043.2|21073.2|21043.2|21063.7|21033.7|0
1654115100000|2022-06-01 20:25:00|21073.6|21043.6|21074.7|21044.7|21076.3|21046.3|21071.7|21041.7|0
1654115400000|2022-06-01 20:30:00|21073.8|21043.8|21069.6|21039.6|21078.7|21048.7|21068.6|21038.6|0
1654115700000|2022-06-01 20:35:00|21069.2|21039.2|21068.6|21038.6|21072.7|21042.7|21067.6|21037.6|0
1654116000000|2022-06-01 20:40:00|21069.5|21039.5|21068.3|21038.3|21069.6|21039.6|21061.4|21031.4|0
1654116300000|2022-06-01 20:45:00|21069.2|21039.2|21078|21048|21080|21050|21064.7|21034.7|0
1654116600000|2022-06-01 20:50:00|21076.6|21046.6|21069|21039|21081.2|21051.2|21068|21038|0
1654116900000|2022-06-01 20:55:00|21069.4|21039.4|21075.9|21045.9|21077.7|21047.7|21061.8|21031.8|0
1654117200000|2022-06-01 21:00:00|21076|21046|21073.7|21043.7|21079|21049|21073.3|21043.3|0
1654117500000|2022-06-01 21:05:00|21074.2|21044.2|21074.1|21044.1|21074.3|21044.3|21073.9|21043.9|0
1654117800000|2022-06-01 21:10:00|21074.3|21044.3|21073.5|21043.5|21074.5|21044.5|21073.2|21043.2|0
1654118100000|2022-06-01 21:15:00|21075.3|21045.3|21077.4|21047.4|21077.6|21047.6|21075.3|21045.3|0
1654118400000|2022-06-01 21:20:00|21077.6|21047.6|21078.3|21048.3|21078.3|21048.3|21077.2|21047.2|0
1654118700000|2022-06-01 21:25:00|21078.2|21048.2|21077.9|21047.9|21078.2|21048.2|21076.3|21046.3|0
1654119000000|2022-06-01 21:30:00|21077.8|21047.8|21076.3|21046.3|21078.1|21048.1|21075.9|21045.9|0
1654119300000|2022-06-01 21:35:00|21076.1|21046.1|21076.7|21046.7|21076.7|21046.7|21076|21046|0
1654119600000|2022-06-01 21:40:00|21077.4|21047.4|21077.2|21047.2|21078.8|21048.8|21077.2|21047.2|0
1654119900000|2022-06-01 21:45:00|21077.4|21047.4|21074.8|21044.8|21077.4|21047.4|21074.2|21044.2|0
1654120200000|2022-06-01 21:50:00|21074.9|21044.9|21074.9|21044.9|21074.9|21044.9|21073.1|21043.1|0
1654120500000|2022-06-01 21:55:00|21075.2|21045.2|21074.8|21044.8|21077.7|21047.7|21074.5|21044.5|0
1654120800000|2022-06-01 22:00:00|21074.5|21044.5|21083.6|21053.6|21087.7|21057.7|21074.5|21044.5|0
1654121100000|2022-06-01 22:05:00|21084|21054|21077.5|21047.5|21086.2|21056.2|21076|21046|0
1654121400000|2022-06-01 22:10:00|21078|21048|21075.5|21045.5|21078.1|21048.1|21068.9|21038.9|0
1654121700000|2022-06-01 22:15:00|21076|21046|21084.2|21054.2|21090.3|21060.3|21076|21046|0
1654122000000|2022-06-01 22:20:00|21084.6|21054.6|21077.6|21047.6|21090.4|21060.4|21071.5|21041.5|0
1654122300000|2022-06-01 22:25:00|21078.5|21048.5|21073.3|21043.3|21079.7|21049.7|21072.5|21042.5|0
1654122600000|2022-06-01 22:30:00|21072.8|21042.8|21072.1|21042.1|21078.2|21048.2|21064.9|21034.9|0
1654122900000|2022-06-01 22:35:00|21073|21043|21066|21036|21074.1|21044.1|21064|21034|0
1654123200000|2022-06-01 22:40:00|21065.1|21035.1|21068.2|21038.2|21076.2|21046.2|21064|21034|0
1654123500000|2022-06-01 22:45:00|21067.7|21037.7|21061.5|21031.5|21073.6|21043.6|21059|21029|0
1654123800000|2022-06-01 22:50:00|21062|21032|21063.4|21033.4|21065|21035|21058|21028|0
1654124100000|2022-06-01 22:55:00|21063.9|21033.9|21062.2|21032.2|21065.5|21035.5|21059.7|21029.7|0
1654124400000|2022-06-01 23:00:00|21063.1|21033.1|21066.2|21036.2|21069.3|21039.3|21058|21028|0
1654124700000|2022-06-01 23:05:00|21065.7|21035.7|21062.2|21032.2|21068.3|21038.3|21061.1|21031.1|0
1654125000000|2022-06-01 23:10:00|21061.2|21031.2|21067.7|21037.7|21069.2|21039.2|21056.8|21026.8|0
1654125300000|2022-06-01 23:15:00|21068.1|21038.1|21066.9|21036.9|21070.7|21040.7|21063.6|21033.6|0
1654125600000|2022-06-01 23:20:00|21067.3|21037.3|21073|21043|21076.1|21046.1|21065.8|21035.8|0
1654125900000|2022-06-01 23:25:00|21073.4|21043.4|21074.8|21044.8|21078.9|21048.9|21072.1|21042.1|0
1654126200000|2022-06-01 23:30:00|21075.3|21045.3|21069.9|21039.9|21077.7|21047.7|21068.9|21038.9|0
1654126500000|2022-06-01 23:35:00|21069.4|21039.4|21065.2|21035.2|21072|21042|21064.7|21034.7|0
1654126800000|2022-06-01 23:40:00|21066.1|21036.1|21051.1|21021.1|21066.2|21036.2|21048|21018|0
1654127100000|2022-06-01 23:45:00|21050.2|21020.2|21060.2|21030.2|21060.2|21030.2|21047.3|21017.3|0
1654127400000|2022-06-01 23:50:00|21059.7|21029.7|21054.8|21024.8|21060.2|21030.2|21052.3|21022.3|0
1654127700000|2022-06-01 23:55:00|21055.3|21025.3|21058.9|21028.9|21060.4|21030.4|21052.8|21022.8|0
1654128000000|2022-06-02 00:00:00|21059.9|21029.9|21051.7|21021.7|21068|21038|21050.3|21020.3|0
1654128300000|2022-06-02 00:05:00|21051.3|21021.3|21063.5|21033.5|21065|21035|21046.2|21016.2|0
1654128600000|2022-06-02 00:10:00|21063.9|21033.9|21079.3|21049.3|21083.8|21053.8|21060|21030|0
1654128900000|2022-06-02 00:15:00|21081.1|21051.1|21109.6|21079.6|21109.6|21079.6|21079.8|21049.8|0
1654129200000|2022-06-02 00:20:00|21109.9|21079.9|21115.8|21085.8|21118.6|21088.6|21103|21073|0
1654129500000|2022-06-02 00:25:00|21116.7|21086.7|21112.5|21082.5|21127.9|21097.9|21109.4|21079.4|0
1654129800000|2022-06-02 00:30:00|21113.4|21083.4|21107.8|21077.8|21113.9|21083.9|21105.5|21075.5|0
1654130100000|2022-06-02 00:35:00|21108.3|21078.3|21123.4|21093.4|21127.9|21097.9|21106.4|21076.4|0
1654130400000|2022-06-02 00:40:00|21124.3|21094.3|21120|21090|21130.4|21100.4|21116.1|21086.1|0
1654130700000|2022-06-02 00:45:00|21120.9|21090.9|21131.5|21101.5|21132.2|21102.2|21115.8|21085.8|0
1654131000000|2022-06-02 00:50:00|21131.7|21101.7|21119.1|21089.1|21133.1|21103.1|21119.1|21089.1|0
1654131300000|2022-06-02 00:55:00|21118.6|21088.6|21122.4|21092.4|21127.2|21097.2|21118.1|21088.1|0
1654131600000|2022-06-02 01:00:00|21122.8|21092.8|21105.8|21075.8|21127.5|21097.5|21103.4|21073.4|0
1654131900000|2022-06-02 01:05:00|21105.3|21075.3|21070.9|21040.9|21106.7|21076.7|21067.6|21037.6|0
1654132200000|2022-06-02 01:10:00|21071.4|21041.4|21053.9|21023.9|21071.8|21041.8|21053.9|21023.9|0
1654132500000|2022-06-02 01:15:00|21055.8|21025.8|21010|21005|21055.8|21040.5|20979|20974|1924
1654132800000|2022-06-02 01:20:00|21009.5|21004.5|21006.5|21001.5|21030.5|21025.5|21001.5|20996.5|1053
1654133100000|2022-06-02 01:25:00|21008.5|21003.5|21020.5|21015.5|21027.5|21022.5|21000|20995|735
1654133400000|2022-06-02 01:30:00|21021|21016|21045|21040|21087.5|21082.5|21020|21015|4473
1654133700000|2022-06-02 01:35:00|21042.5|21037.5|21027.5|21022.5|21049|21044|21005.5|21000.5|2373
1654134000000|2022-06-02 01:40:00|21033|21028|20974|20969|21063|21058|20971.5|20966.5|3054
1654134300000|2022-06-02 01:45:00|20974.5|20969.5|21037.5|21032.5|21055|21050|20961|20956|2434
1654134600000|2022-06-02 01:50:00|21038|21033|21025|21020|21050|21045|21004.5|20999.5|1900
1654134900000|2022-06-02 01:55:00|21026.5|21021.5|20951.5|20946.5|21029.5|21024.5|20943|20938|2272
1654135200000|2022-06-02 02:00:00|20950|20945|20943.5|20938.5|20959.5|20954.5|20903.5|20898.5|2587
1654135500000|2022-06-02 02:05:00|20944|20939|20973|20968|20996|20991|20941.5|20936.5|1671
1654135800000|2022-06-02 02:10:00|20972.5|20967.5|21033.5|21028.5|21039.5|21034.5|20959|20954|1925
1654136100000|2022-06-02 02:15:00|21034|21029|21019|21014|21044.5|21039.5|21008|21003|1337
1654136400000|2022-06-02 02:20:00|21019.5|21014.5|20998|20993|21032.5|21027.5|20975|20970|1181
1654136700000|2022-06-02 02:25:00|20998.5|20993.5|20994.5|20989.5|21025.5|21020.5|20982.5|20977.5|990
1654137000000|2022-06-02 02:30:00|20995.5|20990.5|21001.5|20996.5|21004|20999|20971|20966|1090
1654137300000|2022-06-02 02:35:00|21002.5|20997.5|21002.5|20997.5|21043.5|21038.5|20987.5|20982.5|1210
1654137600000|2022-06-02 02:40:00|21003.5|20998.5|20963.5|20958.5|21005.5|21000.5|20963|20958|1040
1654137900000|2022-06-02 02:45:00|20964|20959|20968|20963|20972|20967|20938|20933|1382
1654138200000|2022-06-02 02:50:00|20968.5|20963.5|20930.5|20925.5|20968.5|20963.5|20915.5|20910.5|1265
1654138500000|2022-06-02 02:55:00|20930|20925|20898|20893|20943|20938|20883|20878|2112
1654138800000|2022-06-02 03:00:00|20896|20891|20917|20912|20932|20927|20893.5|20888.5|1171
1654139100000|2022-06-02 03:05:00|20918|20913|20923|20918|20947|20942|20915|20910|972
1654139400000|2022-06-02 03:10:00|20924|20919|20912|20907|20936|20931|20899.5|20894.5|936
1654139700000|2022-06-02 03:15:00|20912.5|20907.5|20951.5|20946.5|20971.5|20966.5|20912.5|20907.5|1243
1654140000000|2022-06-02 03:20:00|20952.5|20947.5|20936|20931|20956.5|20951.5|20934|20929|612
1654140300000|2022-06-02 03:25:00|20936.5|20931.5|20959.5|20954.5|20967|20962|20933|20928|595
1654140600000|2022-06-02 03:30:00|20960|20955|20953.5|20948.5|20975|20970|20943.5|20938.5|519
1654140900000|2022-06-02 03:35:00|20952.5|20947.5|20942.5|20937.5|20956|20951|20922|20917|651
1654141200000|2022-06-02 03:40:00|20943|20938|20944|20939|20954|20949|20936.5|20931.5|514
1654141500000|2022-06-02 03:45:00|20946|20941|20960.5|20955.5|20962|20957|20929|20924|454
1654141800000|2022-06-02 03:50:00|20960|20955|20965|20960|20979|20974|20949|20944|608
1654142100000|2022-06-02 03:55:00|20964.5|20959.5|20965|20960|20970.5|20965.5|20959|20954|306
1654142400000|2022-06-02 04:00:00|20973.1|20943.1|20963.5|20933.5|20977.1|20947.1|20958.6|20928.6|0
1654142700000|2022-06-02 04:05:00|20963.1|20933.1|20960.4|20930.4|20967|20937|20959.5|20929.5|0
1654143000000|2022-06-02 04:10:00|20960.8|20930.8|20963.6|20933.6|20966.7|20936.7|20960.6|20930.6|0
1654143300000|2022-06-02 04:15:00|20964|20934|20977.1|20947.1|20977.1|20947.1|20963.1|20933.1|0
1654143600000|2022-06-02 04:20:00|20976.8|20946.8|20973.2|20943.2|20976.8|20946.8|20972.2|20942.2|0
1654143900000|2022-06-02 04:25:00|20974.1|20944.1|20974.9|20944.9|20975.8|20945.8|20971.3|20941.3|0
1654144200000|2022-06-02 04:30:00|20975.3|20945.3|20977.2|20947.2|20977.2|20947.2|20973.9|20943.9|0
1654144500000|2022-06-02 04:35:00|20977.4|20947.4|20983.1|20953.1|20983.1|20953.1|20974.2|20944.2|0
1654144800000|2022-06-02 04:40:00|20984|20954|20983.5|20953.5|20987.9|20957.9|20982.5|20952.5|0
1654145100000|2022-06-02 04:45:00|20984|20954|20979.9|20949.9|20987.1|20957.1|20979.9|20949.9|0
1654145400000|2022-06-02 04:50:00|20979.4|20949.4|20982.2|20952.2|20983.2|20953.2|20976.1|20946.1|0
1654145700000|2022-06-02 04:55:00|20982.7|20952.7|20983.2|20953.2|20984.1|20954.1|20982.2|20952.2|0
1654146000000|2022-06-02 05:00:00|20983.6|20953.6|20938.5|20933.5|20998.5|20993.5|20938|20933|1346
1654146300000|2022-06-02 05:05:00|20941|20936|20959|20954|20979|20974|20941|20936|562
1654146600000|2022-06-02 05:10:00|20958.5|20953.5|20938.5|20933.5|20981|20976|20937.5|20932.5|697
1654146900000|2022-06-02 05:15:00|20938|20933|20921|20916|20945|20940|20907|20902|967
1654147200000|2022-06-02 05:20:00|20922|20917|20925|20920|20932.5|20927.5|20906|20901|653
1654147500000|2022-06-02 05:25:00|20924.5|20919.5|20935|20930|20939|20934|20907|20902|748
1654147800000|2022-06-02 05:30:00|20935.5|20930.5|20941|20936|20951|20946|20931.5|20926.5|536
1654148100000|2022-06-02 05:35:00|20941.5|20936.5|20943.5|20938.5|20943.5|20938.5|20920|20915|567
1654148400000|2022-06-02 05:40:00|20944.5|20939.5|20955.5|20950.5|20965|20960|20943|20938|807
1654148700000|2022-06-02 05:45:00|20956|20951|20982.5|20977.5|20989.5|20984.5|20955|20950|711
1654149000000|2022-06-02 05:50:00|20982|20977|21018|21013|21022.5|21017.5|20982|20977|985
1654149300000|2022-06-02 05:55:00|21019|21014|21028|21023|21039.5|21034.5|21011.5|21006.5|1200
1654149600000|2022-06-02 06:00:00|21029|21024|21031|21026|21038|21033|21009|21004|1014
1654149900000|2022-06-02 06:05:00|21031.5|21026.5|21092.5|21087.5|21106|21101|21022|21017|2241
1654150200000|2022-06-02 06:10:00|21091.5|21086.5|21067|21062|21093|21088|21056|21051|1173
1654150500000|2022-06-02 06:15:00|21067.5|21062.5|21045|21040|21069|21064|21038|21033|842
1654150800000|2022-06-02 06:20:00|21045.5|21040.5|21056|21051|21057.5|21052.5|21036.5|21031.5|553
1654151100000|2022-06-02 06:25:00|21056.5|21051.5|21068.5|21063.5|21076.5|21071.5|21055.5|21050.5|637
1654151400000|2022-06-02 06:30:00|21069|21064|21025|21020|21079.5|21074.5|21023.5|21018.5|920
1654151700000|2022-06-02 06:35:00|21024.5|21019.5|21012.5|21007.5|21036.5|21031.5|21007|21002|860
1654152000000|2022-06-02 06:40:00|21012|21007|21032.5|21027.5|21043.5|21038.5|21009.5|21004.5|794
1654152300000|2022-06-02 06:45:00|21033|21028|21073|21068|21081.5|21076.5|21027|21022|833
1654152600000|2022-06-02 06:50:00|21073.5|21068.5|21074|21069|21084|21079|21055.5|21050.5|563
1654152900000|2022-06-02 06:55:00|21074.5|21069.5|21092.5|21087.5|21100.5|21095.5|21064|21059|813
1654153200000|2022-06-02 07:00:00|21093|21088|21106|21101|21115|21110|21078.5|21073.5|1051
1654153500000|2022-06-02 07:05:00|21106.5|21101.5|21103|21098|21132.5|21127.5|21100.5|21095.5|1202
1654153800000|2022-06-02 07:10:00|21102.5|21097.5|21082.5|21077.5|21103|21098|21075|21070|928
1654154100000|2022-06-02 07:15:00|21083|21078|21092.5|21087.5|21097.5|21092.5|21072|21067|623
1654154400000|2022-06-02 07:20:00|21093|21088|21074.5|21069.5|21105|21100|21074.5|21069.5|638
1654154700000|2022-06-02 07:25:00|21075|21070|21100.5|21095.5|21109|21104|21064|21059|1087
1654155000000|2022-06-02 07:30:00|21101.5|21096.5|21077|21072|21107.5|21102.5|21067.5|21062.5|740
1654155300000|2022-06-02 07:35:00|21077.5|21072.5|21070.5|21065.5|21082.5|21077.5|21063|21058|589
1654155600000|2022-06-02 07:40:00|21071|21066|21074.5|21069.5|21075|21070|21054.5|21049.5|600
1654155900000|2022-06-02 07:45:00|21074|21069|21059|21054|21079.5|21074.5|21046|21041|760
1654156200000|2022-06-02 07:50:00|21060.5|21055.5|21064.5|21059.5|21067|21062|21048.5|21043.5|783
1654156500000|2022-06-02 07:55:00|21065|21060|21060.5|21055.5|21073|21068|21053.5|21048.5|917
1654156800000|2022-06-02 08:00:00|21056.2|21051.2|21088.7|21083.7|21089.7|21084.7|21036.2|21031.2|1504
1654157100000|2022-06-02 08:05:00|21087.7|21082.7|21081.7|21076.7|21103.7|21098.7|21077.2|21072.2|1534
1654157400000|2022-06-02 08:10:00|21080.7|21075.7|21079.2|21074.2|21097.7|21092.7|21069.2|21064.2|730
1654157700000|2022-06-02 08:15:00|21079.7|21074.7|21104.2|21099.2|21104.2|21099.2|21069.7|21064.7|523
1654158000000|2022-06-02 08:20:00|21104.7|21099.7|21122.7|21117.7|21131.2|21126.2|21104.7|21099.7|831
1654158300000|2022-06-02 08:25:00|21123.7|21118.7|21099.2|21094.2|21127.7|21122.7|21088.2|21083.2|884
1654158600000|2022-06-02 08:30:00|21114.1|21084.1|21117.2|21087.2|21118.3|21088.3|21110.5|21080.5|0
1654158900000|2022-06-02 08:35:00|21116.2|21086.2|21119|21089|21121.2|21091.2|21114.4|21084.4|0
1654159200000|2022-06-02 08:40:00|21119.5|21089.5|21118.8|21088.8|21122.5|21092.5|21116.6|21086.6|0
1654159500000|2022-06-02 08:45:00|21119.3|21089.3|21115.1|21085.1|21120.2|21090.2|21110.9|21080.9|0
1654159800000|2022-06-02 08:50:00|21115.6|21085.6|21105.4|21075.4|21117.5|21087.5|21105.4|21075.4|0
1654160100000|2022-06-02 08:55:00|21105.9|21075.9|21072.5|21042.5|21106.8|21076.8|21072.5|21042.5|0
1654160400000|2022-06-02 09:00:00|21071.6|21041.6|21070.7|21040.7|21084.6|21054.6|21052|21022|0
1654160700000|2022-06-02 09:05:00|21070.2|21040.2|21076.6|21046.6|21080.8|21050.8|21067.4|21037.4|0
1654161000000|2022-06-02 09:10:00|21076.1|21046.1|21077.9|21047.9|21080.3|21050.3|21072.8|21042.8|0
1654161300000|2022-06-02 09:15:00|21088.2|21080.2|21200.2|21192.2|21202.7|21194.7|21088.2|21080.2|751
1654161600000|2022-06-02 09:20:00|21201.2|21193.2|21197.2|21189.2|21218.7|21210.7|21182.7|21174.7|360
1654161900000|2022-06-02 09:25:00|21198.2|21190.2|21186.2|21178.2|21205.2|21197.2|21184.2|21176.2|109
1654162200000|2022-06-02 09:30:00|21186.7|21178.7|21185.2|21177.2|21199.7|21191.7|21181.2|21173.2|142
1654162500000|2022-06-02 09:35:00|21185.7|21177.7|21190.7|21182.7|21200.2|21192.2|21181.2|21173.2|50
1654162800000|2022-06-02 09:40:00|21191.2|21183.2|21183.7|21175.7|21196.7|21188.7|21175.7|21167.7|73
1654163100000|2022-06-02 09:45:00|21184.2|21176.2|21169.7|21161.7|21190.7|21182.7|21164.7|21156.7|103
1654163400000|2022-06-02 09:50:00|21169.2|21161.2|21167.7|21159.7|21169.7|21161.7|21159.2|21151.2|99
1654163700000|2022-06-02 09:55:00|21169.2|21161.2|21170.7|21162.7|21176.7|21168.7|21163.7|21155.7|39
1654164000000|2022-06-02 10:00:00|21171.2|21163.2|21173.2|21165.2|21178.2|21170.2|21167.7|21159.7|16
1654164300000|2022-06-02 10:05:00|21172.7|21164.7|21171.7|21163.7|21180.7|21172.7|21166.7|21158.7|29
1654164600000|2022-06-02 10:10:00|21172.7|21164.7|21174.7|21166.7|21178.7|21170.7|21169.2|21161.2|15
1654164900000|2022-06-02 10:15:00|21174.2|21166.2|21169.7|21161.7|21182.2|21174.2|21167.7|21159.7|25
1654165200000|2022-06-02 10:20:00|21169.2|21161.2|21149.7|21141.7|21169.2|21161.2|21149.7|21141.7|63
1654165500000|2022-06-02 10:25:00|21150.7|21142.7|21148.7|21140.7|21154.2|21146.2|21142.7|21134.7|57
1654165800000|2022-06-02 10:30:00|21149.2|21141.2|21154.7|21146.7|21163.7|21155.7|21147.7|21139.7|27
1654166100000|2022-06-02 10:35:00|21155.2|21147.2|21176.7|21168.7|21179.2|21171.2|21155.2|21147.2|29
1654166400000|2022-06-02 10:40:00|21177.2|21169.2|21198.7|21190.7|21199.7|21191.7|21177.2|21169.2|80
1654166700000|2022-06-02 10:45:00|21199.2|21191.2|21198.7|21190.7|21201.2|21193.2|21191.2|21183.2|33
1654167000000|2022-06-02 10:50:00|21198.2|21190.2|21192.7|21184.7|21198.7|21190.7|21186.7|21178.7|30
1654167300000|2022-06-02 10:55:00|21193.2|21185.2|21197.7|21189.7|21203.2|21195.2|21191.2|21183.2|61
1654167600000|2022-06-02 11:00:00|21197.2|21189.2|21181.2|21173.2|21197.2|21189.2|21180.7|21172.7|42
1654167900000|2022-06-02 11:05:00|21181.7|21173.7|21183.2|21175.2|21184.7|21176.7|21174.7|21166.7|40
1654168200000|2022-06-02 11:10:00|21183.7|21175.7|21177.7|21169.7|21188.7|21180.7|21175.2|21167.2|21
1654168500000|2022-06-02 11:15:00|21178.2|21170.2|21168.7|21160.7|21178.7|21170.7|21167.7|21159.7|37
1654168800000|2022-06-02 11:20:00|21168.2|21160.2|21176.7|21168.7|21182.2|21174.2|21167.2|21159.2|34
1654169100000|2022-06-02 11:25:00|21177.2|21169.2|21182.7|21174.7|21184.7|21176.7|21172.7|21164.7|15
1654169400000|2022-06-02 11:30:00|21182.2|21174.2|21171.7|21163.7|21183.7|21175.7|21169.7|21161.7|12
1654169700000|2022-06-02 11:35:00|21171.2|21163.2|21174.2|21166.2|21184.7|21176.7|21169.7|21161.7|19
1654170000000|2022-06-02 11:40:00|21174.7|21166.7|21173.7|21165.7|21181.2|21173.2|21168.7|21160.7|22
1654170300000|2022-06-02 11:45:00|21173.2|21165.2|21173.7|21165.7|21183.7|21175.7|21167.7|21159.7|58
1654170600000|2022-06-02 11:50:00|21172.7|21164.7|21177.7|21169.7|21178.7|21170.7|21172.2|21164.2|4
1654170900000|2022-06-02 11:55:00|21177.2|21169.2|21186.7|21178.7|21193.7|21185.7|21174.2|21166.2|62
1654171200000|2022-06-02 12:00:00|21182.7|21174.7|21181.2|21173.2|21187.7|21179.7|21154.7|21146.7|168
1654171500000|2022-06-02 12:05:00|21180.7|21172.7|21173.7|21165.7|21183.2|21175.2|21166.7|21158.7|73
1654171800000|2022-06-02 12:10:00|21173.2|21165.2|21189.2|21181.2|21189.2|21181.2|21165.7|21157.7|70
1654172100000|2022-06-02 12:15:00|21188.7|21180.7|21187.7|21179.7|21209.7|21201.7|21169.2|21161.2|135
1654172400000|2022-06-02 12:20:00|21187.2|21179.2|21189.2|21181.2|21195.7|21187.7|21173.7|21165.7|99
1654172700000|2022-06-02 12:25:00|21188.7|21180.7|21175.2|21167.2|21190.2|21182.2|21173.7|21165.7|57
1654173000000|2022-06-02 12:30:00|21174.7|21166.7|21156.7|21148.7|21182.7|21174.7|21154.2|21146.2|93
1654173300000|2022-06-02 12:35:00|21156.2|21148.2|21172.7|21164.7|21181.2|21173.2|21155.7|21147.7|40
1654173600000|2022-06-02 12:40:00|21173.2|21165.2|21171.7|21163.7|21188.2|21180.2|21170.7|21162.7|55
1654173900000|2022-06-02 12:45:00|21172.2|21164.2|21175.7|21167.7|21179.7|21171.7|21165.2|21157.2|27
1654174200000|2022-06-02 12:50:00|21175.2|21167.2|21181.2|21173.2|21195.2|21187.2|21174.2|21166.2|49
1654174500000|2022-06-02 12:55:00|21181.7|21173.7|21152.7|21144.7|21184.7|21176.7|21151.7|21143.7|93
1654174800000|2022-06-02 13:00:00|21152.2|21144.2|21117.2|21109.2|21170.2|21162.2|21116.7|21108.7|197
1654175100000|2022-06-02 13:05:00|21116.7|21108.7|21103.7|21095.7|21136.2|21128.2|21098.2|21090.2|186
1654175400000|2022-06-02 13:10:00|21104.2|21096.2|21126.2|21118.2|21126.7|21118.7|21102.7|21094.7|95
1654175700000|2022-06-02 13:15:00|21126.7|21118.7|21135.2|21127.2|21142.7|21134.7|21117.7|21109.7|90
1654176000000|2022-06-02 13:20:00|21135.7|21127.7|21126.2|21118.2|21139.2|21131.2|21120.2|21112.2|59
1654176300000|2022-06-02 13:25:00|21125.7|21117.7|21131.2|21123.2|21139.2|21131.2|21112.2|21104.2|92
1654176600000|2022-06-02 13:30:00|21132.2|21124.2|21183.7|21175.7|21193.7|21185.7|21116.7|21108.7|688
1654176900000|2022-06-02 13:35:00|21183.2|21175.2|21183.7|21175.7|21185.7|21177.7|21134.2|21126.2|280
1654177200000|2022-06-02 13:40:00|21182.7|21174.7|21180.2|21172.2|21183.7|21175.7|21149.2|21141.2|317
1654177500000|2022-06-02 13:45:00|21179.2|21171.2|21170.2|21162.2|21186.2|21178.2|21135.2|21127.2|184
1654177800000|2022-06-02 13:50:00|21171.2|21163.2|21156.2|21148.2|21171.7|21163.7|21146.2|21138.2|155
1654178100000|2022-06-02 13:55:00|21156.7|21148.7|21131.2|21123.2|21165.7|21157.7|21100.7|21092.7|277
1654178400000|2022-06-02 14:00:00|21128.7|21120.7|21158.2|21150.2|21165.7|21157.7|21118.2|21110.2|186
1654178700000|2022-06-02 14:05:00|21159.2|21151.2|21171.2|21163.2|21173.2|21165.2|21138.7|21130.7|163
1654179000000|2022-06-02 14:10:00|21170.7|21162.7|21224.2|21216.2|21233.2|21225.2|21167.2|21159.2|559
1654179300000|2022-06-02 14:15:00|21223.2|21215.2|21183.7|21175.7|21223.2|21215.2|21181.2|21173.2|340
1654179600000|2022-06-02 14:20:00|21183.2|21175.2|21131.2|21123.2|21189.7|21181.7|21131.2|21123.2|482
1654179900000|2022-06-02 14:25:00|21131.7|21123.7|21145.7|21137.7|21153.7|21145.7|21121.2|21113.2|339
1654180200000|2022-06-02 14:30:00|21145.2|21137.2|21169.7|21161.7|21179.2|21171.2|21139.2|21131.2|287
1654180500000|2022-06-02 14:35:00|21169.2|21161.2|21200.2|21192.2|21200.2|21192.2|21159.7|21151.7|148
1654180800000|2022-06-02 14:40:00|21200.7|21192.7|21200.7|21192.7|21209.2|21201.2|21190.7|21182.7|236
1654181100000|2022-06-02 14:45:00|21200.2|21192.2|21223.2|21215.2|21223.2|21215.2|21188.7|21180.7|202
1654181400000|2022-06-02 14:50:00|21223.7|21215.7|21209.7|21201.7|21226.2|21218.2|21208.2|21200.2|251
1654181700000|2022-06-02 14:55:00|21209.2|21201.2|21226.7|21218.7|21229.7|21221.7|21208.2|21200.2|181
1654182000000|2022-06-02 15:00:00|21226.2|21218.2|21270.2|21262.2|21273.7|21265.7|21220.7|21212.7|431
1654182300000|2022-06-02 15:05:00|21270.7|21262.7|21297.7|21289.7|21306.7|21298.7|21264.2|21256.2|410
1654182600000|2022-06-02 15:10:00|21298.2|21290.2|21347.7|21339.7|21354.2|21346.2|21297.2|21289.2|809
1654182900000|2022-06-02 15:15:00|21347.2|21339.2|21329.2|21321.2|21354.2|21346.2|21325.2|21317.2|459
1654183200000|2022-06-02 15:20:00|21329.7|21321.7|21346.2|21338.2|21352.2|21344.2|21323.2|21315.2|294
1654183500000|2022-06-02 15:25:00|21348.7|21340.7|21352.7|21344.7|21353.7|21345.7|21333.2|21325.2|359
1654183800000|2022-06-02 15:30:00|21353.2|21345.2|21343.2|21335.2|21354.7|21346.7|21325.7|21317.7|188
1654184100000|2022-06-02 15:35:00|21344.2|21336.2|21336.7|21328.7|21345.2|21337.2|21325.7|21317.7|111
1654184400000|2022-06-02 15:40:00|21337.2|21329.2|21373.7|21365.7|21391.2|21383.2|21334.2|21326.2|486
1654184700000|2022-06-02 15:45:00|21375.2|21367.2|21397.2|21389.2|21399.2|21391.2|21367.2|21359.2|306
1654185000000|2022-06-02 15:50:00|21397.7|21389.7|21390.2|21382.2|21410.2|21402.2|21388.2|21380.2|222
1654185300000|2022-06-02 15:55:00|21391.2|21383.2|21372.2|21364.2|21391.2|21383.2|21369.7|21361.7|214
1654185600000|2022-06-02 16:00:00|21372.7|21364.7|21390.2|21382.2|21391.2|21383.2|21364.2|21356.2|174
1654185900000|2022-06-02 16:05:00|21389.7|21381.7|21379.2|21371.2|21394.2|21386.2|21371.7|21363.7|90
1654186200000|2022-06-02 16:10:00|21379.7|21371.7|21383.7|21375.7|21392.2|21384.2|21376.2|21368.2|159
1654186500000|2022-06-02 16:15:00|21382.7|21374.7|21403.2|21395.2|21404.2|21396.2|21382.2|21374.2|250
1654186800000|2022-06-02 16:20:00|21402.2|21394.2|21432.7|21424.7|21435.2|21427.2|21396.7|21388.7|232
1654187100000|2022-06-02 16:25:00|21433.2|21425.2|21449.2|21441.2|21449.2|21441.2|21424.7|21416.7|252
1654187400000|2022-06-02 16:30:00|21449.7|21441.7|21441.2|21433.2|21451.2|21443.2|21435.7|21427.7|126
1654187700000|2022-06-02 16:35:00|21440.7|21432.7|21449.2|21441.2|21449.7|21441.7|21436.7|21428.7|121
1654188000000|2022-06-02 16:40:00|21449.7|21441.7|21435.7|21427.7|21451.2|21443.2|21426.2|21418.2|191
1654188300000|2022-06-02 16:45:00|21436.2|21428.2|21427.2|21419.2|21441.2|21433.2|21424.2|21416.2|125
1654188600000|2022-06-02 16:50:00|21427.7|21419.7|21436.7|21428.7|21441.2|21433.2|21425.7|21417.7|106
1654188900000|2022-06-02 16:55:00|21436.2|21428.2|21428.2|21420.2|21436.7|21428.7|21424.2|21416.2|65
1654189200000|2022-06-02 17:00:00|21429.2|21421.2|21435.2|21427.2|21436.2|21428.2|21419.7|21411.7|114
1654189500000|2022-06-02 17:05:00|21434.7|21426.7|21416.2|21408.2|21439.7|21431.7|21416.2|21408.2|112
1654189800000|2022-06-02 17:10:00|21416.7|21408.7|21401.2|21393.2|21428.2|21420.2|21398.2|21390.2|107
1654190100000|2022-06-02 17:15:00|21401.7|21393.7|21406.2|21398.2|21409.7|21401.7|21389.2|21381.2|157
1654190400000|2022-06-02 17:20:00|21405.7|21397.7|21403.7|21395.7|21411.2|21403.2|21397.2|21389.2|58
1654190700000|2022-06-02 17:25:00|21404.2|21396.2|21408.2|21400.2|21416.2|21408.2|21399.2|21391.2|110
1654191000000|2022-06-02 17:30:00|21408.7|21400.7|21431.2|21423.2|21431.7|21423.7|21407.2|21399.2|87
1654191300000|2022-06-02 17:35:00|21430.7|21422.7|21431.7|21423.7|21434.7|21426.7|21423.7|21415.7|52
1654191600000|2022-06-02 17:40:00|21431.2|21423.2|21434.7|21426.7|21440.2|21432.2|21424.2|21416.2|75
1654191900000|2022-06-02 17:45:00|21435.2|21427.2|21440.2|21432.2|21442.2|21434.2|21425.7|21417.7|41
1654192200000|2022-06-02 17:50:00|21440.7|21432.7|21430.2|21422.2|21444.7|21436.7|21419.7|21411.7|114
1654192500000|2022-06-02 17:55:00|21429.7|21421.7|21436.7|21428.7|21437.2|21429.2|21418.2|21410.2|62
1654192800000|2022-06-02 18:00:00|21437.7|21429.7|21442.2|21434.2|21443.2|21435.2|21428.2|21420.2|27
1654193100000|2022-06-02 18:05:00|21442.7|21434.7|21440.7|21432.7|21448.7|21440.7|21431.2|21423.2|85
1654193400000|2022-06-02 18:10:00|21440.2|21432.2|21439.2|21431.2|21441.7|21433.7|21428.7|21420.7|40
1654193700000|2022-06-02 18:15:00|21439.7|21431.7|21430.7|21422.7|21440.2|21432.2|21424.2|21416.2|31
1654194000000|2022-06-02 18:20:00|21430.2|21422.2|21436.2|21428.2|21440.7|21432.7|21428.7|21420.7|35
1654194300000|2022-06-02 18:25:00|21435.7|21427.7|21430.2|21422.2|21437.7|21429.7|21424.2|21416.2|54
1654194600000|2022-06-02 18:30:00|21430.7|21422.7|21436.7|21428.7|21438.7|21430.7|21428.2|21420.2|28
1654194900000|2022-06-02 18:35:00|21436.2|21428.2|21445.2|21437.2|21447.2|21439.2|21435.7|21427.7|28
1654195200000|2022-06-02 18:40:00|21444.7|21436.7|21442.2|21434.2|21448.2|21440.2|21435.7|21427.7|73
1654195500000|2022-06-02 18:45:00|21443.2|21435.2|21442.2|21434.2|21447.2|21439.2|21435.2|21427.2|170
1654195800000|2022-06-02 18:50:00|21441.7|21433.7|21438.2|21430.2|21450.7|21442.7|21428.7|21420.7|177
1654196100000|2022-06-02 18:55:00|21436.2|21428.2|21424.4|21394.4|21441.7|21433.7|21404.7|21394.1|191
1654196400000|2022-06-02 19:00:00|21424.1|21394.1|21428.1|21398.1|21432.8|21402.8|21417.9|21387.9|0
1654196700000|2022-06-02 19:05:00|21427.9|21397.9|21426.6|21396.6|21432.3|21402.3|21418.3|21388.3|0
1654197000000|2022-06-02 19:10:00|21426.1|21396.1|21440.5|21410.5|21442.7|21412.7|21425.1|21395.1|0
1654197300000|2022-06-02 19:15:00|21440.2|21410.2|21433.9|21403.9|21447.4|21417.4|21432.5|21402.5|0
1654197600000|2022-06-02 19:20:00|21434.4|21404.4|21440|21410|21440.5|21410.5|21421.7|21391.7|0
1654197900000|2022-06-02 19:25:00|21439.7|21409.7|21422.5|21392.5|21447.3|21417.3|21408.1|21378.1|0
1654198200000|2022-06-02 19:30:00|21422.3|21392.3|21448.1|21418.1|21448.3|21418.3|21416.5|21386.5|0
1654198500000|2022-06-02 19:35:00|21448.3|21418.3|21446|21416|21466|21436|21445.4|21415.4|0
1654198800000|2022-06-02 19:40:00|21446.2|21416.2|21455.7|21425.7|21455.9|21425.9|21441.5|21411.5|0
1654199100000|2022-06-02 19:45:00|21455.4|21425.4|21461.5|21431.5|21466.1|21436.1|21449.7|21419.7|0
1654199400000|2022-06-02 19:50:00|21460.6|21430.6|21489.7|21459.7|21491.9|21461.9|21452.9|21422.9|0
1654199700000|2022-06-02 19:55:00|21489.5|21459.5|21505.1|21475.1|21508.4|21478.4|21481.1|21451.1|0
1654200000000|2022-06-02 20:00:00|21505.7|21475.7|21496.6|21466.6|21506.7|21476.7|21484.4|21454.4|0
1654200300000|2022-06-02 20:05:00|21495.7|21465.7|21524.6|21494.6|21532.1|21502.1|21495.6|21465.6|0
1654200600000|2022-06-02 20:10:00|21522.7|21492.7|21504|21474|21522.7|21492.7|21501.6|21471.6|0
1654200900000|2022-06-02 20:15:00|21505|21475|21508.5|21478.5|21511.5|21481.5|21502|21472|0
1654201200000|2022-06-02 20:20:00|21508|21478|21523.2|21493.2|21524.2|21494.2|21506.5|21476.5|0
1654201500000|2022-06-02 20:25:00|21522.7|21492.7|21519.8|21489.8|21527|21497|21518.8|21488.8|0
1654201800000|2022-06-02 20:30:00|21519.3|21489.3|21519.2|21489.2|21522.5|21492.5|21517.2|21487.2|0
1654202100000|2022-06-02 20:35:00|21520.2|21490.2|21522.3|21492.3|21523.3|21493.3|21518.2|21488.2|0
1654202400000|2022-06-02 20:40:00|21521.4|21491.4|21531.1|21501.1|21531.1|21501.1|21521|21491|0
1654202700000|2022-06-02 20:45:00|21530.2|21500.2|21532.3|21502.3|21532.3|21502.3|21527.1|21497.1|0
1654203000000|2022-06-02 20:50:00|21532.8|21502.8|21534.1|21504.1|21535.6|21505.6|21532.8|21502.8|0
1654203300000|2022-06-02 20:55:00|21533.2|21503.2|21530.7|21500.7|21533.2|21503.2|21529.5|21499.5|0
1654203600000|2022-06-02 21:00:00|21530.6|21500.6|21530.8|21500.8|21531.7|21501.7|21527.8|21497.8|0
1654203900000|2022-06-02 21:05:00|21532.1|21502.1|21532.6|21502.6|21533.2|21503.2|21531.1|21501.1|0
1654204200000|2022-06-02 21:10:00|21532.5|21502.5|21530.8|21500.8|21532.6|21502.6|21530.8|21500.8|0
1654204500000|2022-06-02 21:15:00|21532.3|21502.3|21534.5|21504.5|21535.7|21505.7|21530.5|21500.5|0
1654204800000|2022-06-02 21:20:00|21535.8|21505.8|21535.8|21505.8|21536.6|21506.6|21534.3|21504.3|0
1654205100000|2022-06-02 21:25:00|21534.7|21504.7|21535.6|21505.6|21535.9|21505.9|21534.4|21504.4|0
1654205400000|2022-06-02 21:30:00|21535.5|21505.5|21536.6|21506.6|21536.9|21506.9|21535.4|21505.4|0
1654205700000|2022-06-02 21:35:00|21536.5|21506.5|21534.8|21504.8|21536.5|21506.5|21533.3|21503.3|0
1654206000000|2022-06-02 21:40:00|21534.9|21504.9|21530.3|21500.3|21535.7|21505.7|21530.3|21500.3|0
1654206300000|2022-06-02 21:45:00|21530.4|21500.4|21527.6|21497.6|21532|21502|21527.6|21497.6|0
1654206600000|2022-06-02 21:50:00|21527.9|21497.9|21527.8|21497.8|21528.4|21498.4|21527.6|21497.6|0
1654206900000|2022-06-02 21:55:00|21528|21498|21527.4|21497.4|21528.1|21498.1|21527.4|21497.4|0
1654207200000|2022-06-02 22:00:00|21527.6|21497.6|21538.7|21508.7|21540.8|21510.8|21527.6|21497.6|0
1654207500000|2022-06-02 22:05:00|21538.3|21508.3|21566.9|21536.9|21567.5|21537.5|21537.7|21507.7|0
1654207800000|2022-06-02 22:10:00|21567|21537|21553.4|21523.4|21567.5|21537.5|21551.3|21521.3|0
1654208100000|2022-06-02 22:15:00|21552.9|21522.9|21553.3|21523.3|21556.3|21526.3|21547.3|21517.3|0
1654208400000|2022-06-02 22:20:00|21554.2|21524.2|21538.3|21508.3|21554.2|21524.2|21538.3|21508.3|0
1654208700000|2022-06-02 22:25:00|21538.7|21508.7|21528.4|21498.4|21539.3|21509.3|21527.4|21497.4|0
1654209000000|2022-06-02 22:30:00|21527.5|21497.5|21531.8|21501.8|21532.9|21502.9|21525.7|21495.7|0
1654209300000|2022-06-02 22:35:00|21532.3|21502.3|21528.5|21498.5|21534.4|21504.4|21527.9|21497.9|0
1654209600000|2022-06-02 22:40:00|21528.9|21498.9|21528.5|21498.5|21530.5|21500.5|21528.5|21498.5|0
1654209900000|2022-06-02 22:45:00|21529.4|21499.4|21533.6|21503.6|21535.1|21505.1|21529|21499|0
1654210200000|2022-06-02 22:50:00|21534|21504|21531.2|21501.2|21535.6|21505.6|21529.6|21499.6|0
1654210500000|2022-06-02 22:55:00|21532.1|21502.1|21526.4|21496.4|21533.2|21503.2|21523.9|21493.9|0
1654210800000|2022-06-02 23:00:00|21525.5|21495.5|21526.3|21496.3|21532.6|21502.6|21521.5|21491.5|0
1654211100000|2022-06-02 23:05:00|21526.8|21496.8|21523.9|21493.9|21532.5|21502.5|21521.9|21491.9|0
1654211400000|2022-06-02 23:10:00|21524.9|21494.9|21532.7|21502.7|21536.8|21506.8|21524.9|21494.9|0
1654211700000|2022-06-02 23:15:00|21533.6|21503.6|21535.4|21505.4|21535.4|21505.4|21529.6|21499.6|0
1654212000000|2022-06-02 23:20:00|21536.3|21506.3|21533.6|21503.6|21537.5|21507.5|21530|21500|0
1654212300000|2022-06-02 23:25:00|21533.1|21503.1|21529.5|21499.5|21534.1|21504.1|21527.9|21497.9|0
1654212600000|2022-06-02 23:30:00|21529|21499|21531.8|21501.8|21533.8|21503.8|21526.6|21496.6|0
1654212900000|2022-06-02 23:35:00|21529|21499|21529.9|21499.9|21531.9|21501.9|21526.7|21496.7|0
1654213200000|2022-06-02 23:40:00|21529.4|21499.4|21525.8|21495.8|21529.4|21499.4|21522.7|21492.7|0
1654213500000|2022-06-02 23:45:00|21523.9|21493.9|21507.8|21477.8|21523.9|21493.9|21507.8|21477.8|0
1654213800000|2022-06-02 23:50:00|21508.7|21478.7|21505.3|21475.3|21513.9|21483.9|21503.3|21473.3|0
1654214100000|2022-06-02 23:55:00|21504.4|21474.4|21503.3|21473.3|21507.4|21477.4|21501.3|21471.3|0
1654214400000|2022-06-03 00:00:00|21502.4|21472.4|21498|21468|21504.3|21474.3|21491.8|21461.8|0
1654214700000|2022-06-03 00:05:00|21497|21467|21502.9|21472.9|21506|21476|21496.9|21466.9|0
1654215000000|2022-06-03 00:10:00|21503.4|21473.4|21498.3|21468.3|21505.8|21475.8|21495.6|21465.6|0
1654215300000|2022-06-03 00:15:00|21499.2|21469.2|21489.3|21459.3|21500.3|21470.3|21482.7|21452.7|0
1654215600000|2022-06-03 00:20:00|21489.1|21459.1|21496.2|21466.2|21501.6|21471.6|21486.6|21456.6|0
1654215900000|2022-06-03 00:25:00|21496.5|21466.5|21499.5|21469.5|21499.5|21469.5|21489.9|21459.9|0
1654216200000|2022-06-03 00:30:00|21499|21469|21498.2|21468.2|21508|21478|21496.2|21466.2|0
1654216500000|2022-06-03 00:35:00|21497.9|21467.9|21496.4|21466.4|21501.9|21471.9|21493.1|21463.1|0
1654216800000|2022-06-03 00:40:00|21495.5|21465.5|21490.8|21460.8|21496.4|21466.4|21488.9|21458.9|0
1654217100000|2022-06-03 00:45:00|21489.8|21459.8|21483.4|21453.4|21490.8|21460.8|21477.2|21447.2|0
1654217400000|2022-06-03 00:50:00|21484.4|21454.4|21482.7|21452.7|21485.8|21455.8|21475.7|21445.7|0
1654217700000|2022-06-03 00:55:00|21482.2|21452.2|21470|21440|21482.7|21452.7|21468.7|21438.7|0
1654218000000|2022-06-03 01:00:00|21470.9|21440.9|21475.7|21445.7|21475.7|21445.7|21468.8|21438.8|0
1654218300000|2022-06-03 01:05:00|21474.8|21444.8|21472.9|21442.9|21481.2|21451.2|21468.2|21438.2|0
1654218600000|2022-06-03 01:10:00|21473.4|21443.4|21479.5|21449.5|21480.4|21450.4|21470.1|21440.1|0
1654218900000|2022-06-03 01:15:00|21477.2|21447.2|21477.3|21447.3|21478.8|21448.8|21473.4|21443.4|0
1654219200000|2022-06-03 01:20:00|21476.3|21446.3|21474.2|21444.2|21481.1|21451.1|21474.2|21444.2|0
1654219500000|2022-06-03 01:25:00|21473.8|21443.8|21473.3|21443.3|21476.1|21446.1|21469.5|21439.5|0
1654219800000|2022-06-03 01:30:00|21473.1|21443.1|21482.3|21452.3|21487.2|21457.2|21473.1|21443.1|0
1654220100000|2022-06-03 01:35:00|21482.8|21452.8|21484|21454|21492.4|21462.4|21478.9|21448.9|0
1654220400000|2022-06-03 01:40:00|21485|21455|21491.5|21461.5|21492.9|21462.9|21485|21455|0
1654220700000|2022-06-03 01:45:00|21492.4|21462.4|21490.3|21460.3|21497.7|21467.7|21490.2|21460.2|0
1654221000000|2022-06-03 01:50:00|21489.8|21459.8|21491.6|21461.6|21494|21464|21487.8|21457.8|0
1654221300000|2022-06-03 01:55:00|21491.1|21461.1|21490.4|21460.4|21496.2|21466.2|21489.5|21459.5|0
1654221600000|2022-06-03 02:00:00|21489.5|21459.5|21488.2|21458.2|21494.3|21464.3|21487.3|21457.3|0
1654221900000|2022-06-03 02:05:00|21487.8|21457.8|21480.8|21450.8|21488.2|21458.2|21480.5|21450.5|0
1654222200000|2022-06-03 02:10:00|21480.3|21450.3|21479.9|21449.9|21482.3|21452.3|21472.1|21442.1|0
1654222500000|2022-06-03 02:15:00|21479.4|21449.4|21518.3|21488.3|21518.3|21488.3|21478|21448|0
1654222800000|2022-06-03 02:20:00|21517.8|21487.8|21526.4|21496.4|21527.3|21497.3|21517.8|21487.8|0
1654223100000|2022-06-03 02:25:00|21526.8|21496.8|21521.7|21491.7|21526.8|21496.8|21520.7|21490.7|0
1654223400000|2022-06-03 02:30:00|21522.6|21492.6|21526.6|21496.6|21534.5|21504.5|21521.7|21491.7|0
1654223700000|2022-06-03 02:35:00|21525.7|21495.7|21524.1|21494.1|21529.9|21499.9|21524.1|21494.1|0
1654224000000|2022-06-03 02:40:00|21523.2|21493.2|21526.2|21496.2|21527.8|21497.8|21522.3|21492.3|0
1654224300000|2022-06-03 02:45:00|21525.3|21495.3|21526.3|21496.3|21530.9|21500.9|21524|21494|0
1654224600000|2022-06-03 02:50:00|21526.4|21496.4|21538.8|21508.8|21538.8|21508.8|21526.4|21496.4|0
1654224900000|2022-06-03 02:55:00|21539.2|21509.2|21536.7|21506.7|21539.7|21509.7|21535.7|21505.7|0
1654225200000|2022-06-03 03:00:00|21536.2|21506.2|21535.8|21505.8|21538|21508|21532.5|21502.5|0
1654225500000|2022-06-03 03:05:00|21536.2|21506.2|21528.8|21498.8|21537.6|21507.6|21527.8|21497.8|0
1654225800000|2022-06-03 03:10:00|21528.3|21498.3|21524.2|21494.2|21528.3|21498.3|21520|21490|0
1654226100000|2022-06-03 03:15:00|21523.3|21493.3|21520.5|21490.5|21526.1|21496.1|21519.1|21489.1|0
1654226400000|2022-06-03 03:20:00|21519.6|21489.6|21522.6|21492.6|21523.6|21493.6|21518.6|21488.6|0
1654226700000|2022-06-03 03:25:00|21524.5|21494.5|21523.1|21493.1|21524.5|21494.5|21521|21491|0
1654227000000|2022-06-03 03:30:00|21522.1|21492.1|21513.4|21483.4|21523.1|21493.1|21511.5|21481.5|0
1654227300000|2022-06-03 03:35:00|21514.3|21484.3|21513.8|21483.8|21515.3|21485.3|21512.5|21482.5|0
1654227600000|2022-06-03 03:40:00|21514.3|21484.3|21519.3|21489.3|21519.3|21489.3|21513.8|21483.8|0
1654227900000|2022-06-03 03:45:00|21518.8|21488.8|21513.7|21483.7|21519.3|21489.3|21511.9|21481.9|0
1654228200000|2022-06-03 03:50:00|21513.3|21483.3|21514.3|21484.3|21514.7|21484.7|21510.5|21480.5|0
1654228500000|2022-06-03 03:55:00|21514.2|21484.2|21511.6|21481.6|21516|21486|21510.9|21480.9|0
1654228800000|2022-06-03 04:00:00|21511.9|21481.9|21518.2|21488.2|21520.1|21490.1|21511.9|21481.9|0
1654229100000|2022-06-03 04:05:00|21518.7|21488.7|21521|21491|21521|21491|21516.3|21486.3|0
1654229400000|2022-06-03 04:10:00|21520.5|21490.5|21521.9|21491.9|21522.8|21492.8|21519.1|21489.1|0
1654229700000|2022-06-03 04:15:00|21522.8|21492.8|21523.5|21493.5|21524.7|21494.7|21522.6|21492.6|0
1654230000000|2022-06-03 04:20:00|21524.5|21494.5|21512.6|21482.6|21525.9|21495.9|21511.4|21481.4|0
1654230300000|2022-06-03 04:25:00|21513.5|21483.5|21515|21485|21515|21485|21512.6|21482.6|0
1654230600000|2022-06-03 04:30:00|21515.9|21485.9|21518.8|21488.8|21522.5|21492.5|21515.9|21485.9|0
1654230900000|2022-06-03 04:35:00|21518.4|21488.4|21517.5|21487.5|21518.4|21488.4|21515.1|21485.1|0
1654231200000|2022-06-03 04:40:00|21517|21487|21515.7|21485.7|21517.5|21487.5|21512.4|21482.4|0
1654231500000|2022-06-03 04:45:00|21515.2|21485.2|21508.6|21478.6|21516.6|21486.6|21508.6|21478.6|0
1654231800000|2022-06-03 04:50:00|21507.7|21477.7|21501.5|21471.5|21507.7|21477.7|21500.1|21470.1|0
1654232100000|2022-06-03 04:55:00|21502|21472|21498|21468|21502|21472|21498|21468|0
1654232400000|2022-06-03 05:00:00|21499|21469|21499.8|21469.8|21503.1|21473.1|21497.1|21467.1|0
1654232700000|2022-06-03 05:05:00|21500.7|21470.7|21500.3|21470.3|21502.6|21472.6|21499.3|21469.3|0
1654233000000|2022-06-03 05:10:00|21499.8|21469.8|21502.8|21472.8|21502.8|21472.8|21499.8|21469.8|0
1654233300000|2022-06-03 05:15:00|21503.8|21473.8|21503|21473|21503.9|21473.9|21501.5|21471.5|0
1654233600000|2022-06-03 05:20:00|21503.4|21473.4|21509.3|21479.3|21511.6|21481.6|21502.8|21472.8|0
1654233900000|2022-06-03 05:25:00|21510.2|21480.2|21514|21484|21515.8|21485.8|21510.2|21480.2|0
1654234200000|2022-06-03 05:30:00|21513.5|21483.5|21513.1|21483.1|21518.3|21488.3|21513.1|21483.1|0
1654234500000|2022-06-03 05:35:00|21512.7|21482.7|21522.3|21492.3|21522.3|21492.3|21511.7|21481.7|0
1654234800000|2022-06-03 05:40:00|21521.8|21491.8|21514.1|21484.1|21525.9|21495.9|21513.4|21483.4|0
1654235100000|2022-06-03 05:45:00|21513.7|21483.7|21513.6|21483.6|21516.9|21486.9|21512.7|21482.7|0
1654235400000|2022-06-03 05:50:00|21514.1|21484.1|21516|21486|21517.9|21487.9|21510.1|21480.1|0
1654235700000|2022-06-03 05:55:00|21515.5|21485.5|21518.6|21488.6|21519|21489|21510.9|21480.9|0
1654236000000|2022-06-03 06:00:00|21518.1|21488.1|21513.2|21483.2|21518.1|21488.1|21503.3|21473.3|0
1654236300000|2022-06-03 06:05:00|21512.9|21482.9|21514.9|21484.9|21515.5|21485.5|21504.7|21474.7|0
1654236600000|2022-06-03 06:10:00|21515.3|21485.3|21513.7|21483.7|21519.6|21489.6|21512.7|21482.7|0
1654236900000|2022-06-03 06:15:00|21512.8|21482.8|21517|21487|21520.8|21490.8|21511.4|21481.4|0
1654237200000|2022-06-03 06:20:00|21517.5|21487.5|21524.6|21494.6|21525.1|21495.1|21515.4|21485.4|0
1654237500000|2022-06-03 06:25:00|21524.2|21494.2|21512.5|21482.5|21527.5|21497.5|21512.5|21482.5|0
1654237800000|2022-06-03 06:30:00|21512.8|21482.8|21518.1|21488.1|21522.7|21492.7|21511.6|21481.6|0
1654238100000|2022-06-03 06:35:00|21519|21489|21515.7|21485.7|21521.4|21491.4|21512.2|21482.2|0
1654238400000|2022-06-03 06:40:00|21515.3|21485.3|21519|21489|21520|21490|21514.8|21484.8|0
1654238700000|2022-06-03 06:45:00|21518.6|21488.6|21513.8|21483.8|21522.3|21492.3|21513.8|21483.8|0
1654239000000|2022-06-03 06:50:00|21513.3|21483.3|21507.3|21477.3|21515.7|21485.7|21503.6|21473.6|0
1654239300000|2022-06-03 06:55:00|21505.9|21475.9|21502.7|21472.7|21510|21480|21502.7|21472.7|0
1654239600000|2022-06-03 07:00:00|21503.2|21473.2|21478.7|21448.7|21505.1|21475.1|21473.9|21443.9|0
1654239900000|2022-06-03 07:05:00|21477.8|21447.8|21474|21444|21479.9|21449.9|21464.6|21434.6|0
1654240200000|2022-06-03 07:10:00|21473.4|21443.4|21474.3|21444.3|21475.2|21445.2|21463.4|21433.4|0
1654240500000|2022-06-03 07:15:00|21475.2|21445.2|21470.3|21440.3|21476.7|21446.7|21467.7|21437.7|0
1654240800000|2022-06-03 07:20:00|21470.8|21440.8|21466.5|21436.5|21474.6|21444.6|21464.7|21434.7|0
1654241100000|2022-06-03 07:25:00|21465.6|21435.6|21449|21419|21465.6|21435.6|21447.6|21417.6|0
1654241400000|2022-06-03 07:30:00|21448.5|21418.5|21446.8|21416.8|21454.5|21424.5|21445.5|21415.5|0
1654241700000|2022-06-03 07:35:00|21447.3|21417.3|21445|21415|21448.7|21418.7|21435.7|21405.7|0
1654242000000|2022-06-03 07:40:00|21445.5|21415.5|21450.8|21420.8|21452.2|21422.2|21440.7|21410.7|0
1654242300000|2022-06-03 07:45:00|21450.3|21420.3|21443.2|21413.2|21451.2|21421.2|21441.9|21411.9|0
1654242600000|2022-06-03 07:50:00|21442.8|21412.8|21441.8|21411.8|21446.1|21416.1|21437.8|21407.8|0
1654242900000|2022-06-03 07:55:00|21442.3|21412.3|21437.4|21407.4|21448.3|21418.3|21437.4|21407.4|0
1654243200000|2022-06-03 08:00:00|21438.3|21408.3|21436.6|21406.6|21441.2|21411.2|21425.2|21395.2|0
1654243500000|2022-06-03 08:05:00|21437.5|21407.5|21435.4|21405.4|21442|21412|21430.8|21400.8|0
1654243800000|2022-06-03 08:10:00|21435|21405|21451.4|21421.4|21456.6|21426.6|21434.5|21404.5|0
1654244100000|2022-06-03 08:15:00|21450.5|21420.5|21456.6|21426.6|21460.3|21430.3|21449.5|21419.5|0
1654244400000|2022-06-03 08:20:00|21457.5|21427.5|21445.4|21415.4|21458.5|21428.5|21445.4|21415.4|0
1654244700000|2022-06-03 08:25:00|21444.4|21414.4|21444.9|21414.9|21446.5|21416.5|21439.5|21409.5|0
1654245000000|2022-06-03 08:30:00|21444|21414|21446.9|21416.9|21453.6|21423.6|21443.1|21413.1|0
1654245300000|2022-06-03 08:35:00|21446|21416|21438.6|21408.6|21450.8|21420.8|21438.6|21408.6|0
1654245600000|2022-06-03 08:40:00|21438.2|21408.2|21440.8|21410.8|21444.1|21414.1|21436.6|21406.6|0
1654245900000|2022-06-03 08:45:00|21440.3|21410.3|21439.5|21409.5|21448.1|21418.1|21437.3|21407.3|0
1654246200000|2022-06-03 08:50:00|21439.2|21409.2|21438|21408|21441.3|21411.3|21430.1|21400.1|0
1654246500000|2022-06-03 08:55:00|21437.6|21407.6|21446.4|21416.4|21449.2|21419.2|21435.1|21405.1|0
1654246800000|2022-06-03 09:00:00|21446.8|21416.8|21436.9|21406.9|21449.2|21419.2|21436.9|21406.9|0
1654247100000|2022-06-03 09:05:00|21437.9|21407.9|21443.1|21413.1|21444.6|21414.6|21436.9|21406.9|0
1654247400000|2022-06-03 09:10:00|21442.2|21412.2|21440|21410|21445.2|21415.2|21440|21410|0
1654247700000|2022-06-03 09:15:00|21440.9|21410.9|21433|21403|21443.3|21413.3|21433|21403|0
1654248000000|2022-06-03 09:20:00|21434|21404|21436.8|21406.8|21440.2|21410.2|21433|21403|0
1654248300000|2022-06-03 09:25:00|21437.3|21407.3|21434.8|21404.8|21437.8|21407.8|21432|21402|0
1654248600000|2022-06-03 09:30:00|21434.3|21404.3|21431.2|21401.2|21436.4|21406.4|21423.4|21393.4|0
1654248900000|2022-06-03 09:35:00|21430.3|21400.3|21430.1|21400.1|21436.2|21406.2|21424|21394|0
1654249200000|2022-06-03 09:40:00|21431.1|21401.1|21428.4|21398.4|21433.8|21403.8|21426.1|21396.1|0
1654249500000|2022-06-03 09:45:00|21427.5|21397.5|21423.6|21393.6|21427.8|21397.8|21419.8|21389.8|0
1654249800000|2022-06-03 09:50:00|21425.4|21395.4|21438.2|21408.2|21443.1|21413.1|21425|21395|0
1654250100000|2022-06-03 09:55:00|21438.7|21408.7|21445.7|21415.7|21445.7|21415.7|21437.3|21407.3|0
1654250400000|2022-06-03 10:00:00|21446.2|21416.2|21441|21411|21447.1|21417.1|21437.8|21407.8|0
1654250700000|2022-06-03 10:05:00|21441.4|21411.4|21434.9|21404.9|21441.4|21411.4|21434|21404|0
1654251000000|2022-06-03 10:10:00|21434.4|21404.4|21427.3|21397.3|21439.1|21409.1|21427.3|21397.3|0
1654251300000|2022-06-03 10:15:00|21426.8|21396.8|21429.9|21399.9|21431.3|21401.3|21420.7|21390.7|0
1654251600000|2022-06-03 10:20:00|21429.5|21399.5|21437.5|21407.5|21441.7|21411.7|21429|21399|0
1654251900000|2022-06-03 10:25:00|21436.6|21406.6|21438.2|21408.2|21442|21412|21434.7|21404.7|0
1654252200000|2022-06-03 10:30:00|21439.2|21409.2|21445.5|21415.5|21446.4|21416.4|21439.2|21409.2|0
1654252500000|2022-06-03 10:35:00|21445|21415|21414.7|21384.7|21446.4|21416.4|21412.8|21382.8|0
1654252800000|2022-06-03 10:40:00|21415.1|21385.1|21398|21368|21419.3|21389.3|21394.2|21364.2|0
1654253100000|2022-06-03 10:45:00|21399|21369|21402.9|21372.9|21406.5|21376.5|21396.6|21366.6|0
1654253400000|2022-06-03 10:50:00|21402.4|21372.4|21396.3|21366.3|21404.7|21374.7|21391.3|21361.3|0
1654253700000|2022-06-03 10:55:00|21396|21366|21397.8|21367.8|21398.7|21368.7|21389.9|21359.9|0
1654254000000|2022-06-03 11:00:00|21398.2|21368.2|21398.3|21368.3|21404.3|21374.3|21395.4|21365.4|0
1654254300000|2022-06-03 11:05:00|21397.8|21367.8|21366.7|21336.7|21397.8|21367.8|21363.7|21333.7|0
1654254600000|2022-06-03 11:10:00|21366.2|21336.2|21364.6|21334.6|21370.5|21340.5|21363.4|21333.4|0
1654254900000|2022-06-03 11:15:00|21365.1|21335.1|21366.9|21336.9|21375.2|21345.2|21353.5|21323.5|0
1654255200000|2022-06-03 11:20:00|21366|21336|21373.4|21343.4|21373.4|21343.4|21362.5|21332.5|0
1654255500000|2022-06-03 11:25:00|21372|21342|21380.1|21350.1|21382.4|21352.4|21370.1|21340.1|0
1654255800000|2022-06-03 11:30:00|21380.6|21350.6|21389.9|21359.9|21390.3|21360.3|21373.6|21343.6|0
1654256100000|2022-06-03 11:35:00|21390.3|21360.3|21376.1|21346.1|21396.3|21366.3|21372|21342|0
1654256400000|2022-06-03 11:40:00|21377.1|21347.1|21367.2|21337.2|21380.5|21350.5|21363.9|21333.9|0
1654256700000|2022-06-03 11:45:00|21366.3|21336.3|21360|21330|21367.5|21337.5|21360|21330|0
1654257000000|2022-06-03 11:50:00|21359|21329|21375.4|21345.4|21379.7|21349.7|21358|21328|0
1654257300000|2022-06-03 11:55:00|21374.5|21344.5|21362.1|21332.1|21376.4|21346.4|21356.3|21326.3|0
1654257600000|2022-06-03 12:00:00|21361.7|21331.7|21382.3|21352.3|21384.5|21354.5|21360.3|21330.3|0
1654257900000|2022-06-03 12:05:00|21382.9|21352.9|21385.1|21355.1|21387.7|21357.7|21377.7|21347.7|0
1654258200000|2022-06-03 12:10:00|21386.1|21356.1|21394|21364|21396.6|21366.6|21384.2|21354.2|0
1654258500000|2022-06-03 12:15:00|21393.1|21363.1|21395.1|21365.1|21400.4|21370.4|21389.8|21359.8|0
1654258800000|2022-06-03 12:20:00|21396|21366|21398.5|21368.5|21399.9|21369.9|21377.4|21347.4|0
1654259100000|2022-06-03 12:25:00|21397.2|21367.2|21394.2|21364.2|21402.3|21372.3|21376.5|21346.5|0
1654259400000|2022-06-03 12:30:00|21393.7|21363.7|21443.4|21413.4|21446.7|21416.7|21358.2|21328.2|0
1654259700000|2022-06-03 12:35:00|21442|21412|21359.9|21329.9|21442|21412|21357.1|21327.1|0
1654260000000|2022-06-03 12:40:00|21360.8|21330.8|21337.7|21307.7|21365.6|21335.6|21330.7|21300.7|0
1654260300000|2022-06-03 12:45:00|21337.2|21307.2|21334.7|21304.7|21362.8|21332.8|21331.6|21301.6|0
1654260600000|2022-06-03 12:50:00|21333.8|21303.8|21336.5|21306.5|21345.4|21315.4|21319.9|21289.9|0
1654260900000|2022-06-03 12:55:00|21336|21306|21349.7|21319.7|21350.6|21320.6|21318.3|21288.3|0
1654261200000|2022-06-03 13:00:00|21348.7|21318.7|21352.7|21322.7|21358.4|21328.4|21339.5|21309.5|0
1654261500000|2022-06-03 13:05:00|21351.7|21321.7|21348.7|21318.7|21365.7|21335.7|21348.7|21318.7|0
1654261800000|2022-06-03 13:10:00|21348.2|21318.2|21349.5|21319.5|21353.1|21323.1|21336.9|21306.9|0
1654262100000|2022-06-03 13:15:00|21347.6|21317.6|21352.3|21322.3|21355.1|21325.1|21342.4|21312.4|0
1654262400000|2022-06-03 13:20:00|21353.2|21323.2|21346.8|21316.8|21359.2|21329.2|21337.8|21307.8|0
1654262700000|2022-06-03 13:25:00|21347.2|21317.2|21322.4|21292.4|21347.7|21317.7|21322.4|21292.4|0
1654263000000|2022-06-03 13:30:00|21326.1|21296.1|21322.6|21292.6|21371.7|21341.7|21312.6|21282.6|0
1654263300000|2022-06-03 13:35:00|21322.7|21292.7|21293|21263|21333.7|21303.7|21267.1|21237.1|0
1654263600000|2022-06-03 13:40:00|21295.4|21265.4|21245.8|21215.8|21311.8|21281.8|21244.6|21214.6|0
1654263900000|2022-06-03 13:45:00|21245.5|21215.5|21320.1|21290.1|21320.1|21290.1|21230.3|21200.3|0
1654264200000|2022-06-03 13:50:00|21320.2|21290.2|21331|21301|21331.2|21301.2|21290.7|21260.7|0
1654264500000|2022-06-03 13:55:00|21331.5|21301.5|21378.2|21348.2|21393.8|21363.8|21330.2|21300.2|0
1654264800000|2022-06-03 14:00:00|21380.7|21350.7|21364.6|21334.6|21424.9|21394.9|21363.1|21333.1|0
1654265100000|2022-06-03 14:05:00|21364.5|21334.5|21358.9|21328.9|21393.7|21363.7|21340.7|21310.7|0
1654265400000|2022-06-03 14:10:00|21358.2|21328.2|21321.4|21291.4|21364.6|21334.6|21308.6|21278.6|0
1654265700000|2022-06-03 14:15:00|21321.5|21291.5|21329.5|21299.5|21361|21331|21315.8|21285.8|0
1654266000000|2022-06-03 14:20:00|21329|21299|21301.3|21271.3|21329|21299|21279.4|21249.4|0
1654266300000|2022-06-03 14:25:00|21301.1|21271.1|21260.9|21230.9|21301.1|21271.1|21249.4|21219.4|0
1654266600000|2022-06-03 14:30:00|21260.6|21230.6|21276|21246|21279.6|21249.6|21235.7|21205.7|0
1654266900000|2022-06-03 14:35:00|21275.9|21245.9|21235.4|21205.4|21279.1|21249.1|21226.5|21196.5|0
1654267200000|2022-06-03 14:40:00|21235.2|21205.2|21242.9|21212.9|21247|21217|21225.8|21195.8|0
1654267500000|2022-06-03 14:45:00|21247.7|21217.7|21261.8|21231.8|21275.6|21245.6|21241.8|21211.8|0
1654267800000|2022-06-03 14:50:00|21261.6|21231.6|21248.8|21218.8|21271.6|21241.6|21248.4|21218.4|0
1654268100000|2022-06-03 14:55:00|21249|21219|21237.5|21207.5|21250.3|21220.3|21232.7|21202.7|0
1654268400000|2022-06-03 15:00:00|21237.6|21207.6|21214|21184|21242.5|21212.5|21204.3|21174.3|0
1654268700000|2022-06-03 15:05:00|21214.3|21184.3|21220|21190|21223.3|21193.3|21201.6|21171.6|0
1654269000000|2022-06-03 15:10:00|21220.5|21190.5|21227.7|21197.7|21245.2|21215.2|21217.8|21187.8|0
1654269300000|2022-06-03 15:15:00|21227.5|21197.5|21261.2|21231.2|21263.5|21233.5|21227.2|21197.2|0
1654269600000|2022-06-03 15:20:00|21258.8|21228.8|21257.1|21227.1|21260.7|21230.7|21246.4|21216.4|0
1654269900000|2022-06-03 15:25:00|21256.8|21226.8|21243.5|21213.5|21256.9|21226.9|21234.2|21204.2|0
1654270200000|2022-06-03 15:30:00|21243.7|21213.7|21273.1|21243.1|21273.1|21243.1|21238.6|21208.6|0
1654270500000|2022-06-03 15:35:00|21273.4|21243.4|21295.3|21265.3|21307.7|21277.7|21269.6|21239.6|0
1654270800000|2022-06-03 15:40:00|21295.1|21265.1|21284.5|21254.5|21299|21269|21282.2|21252.2|0
1654271100000|2022-06-03 15:45:00|21284.3|21254.3|21259.6|21229.6|21285.3|21255.3|21259.2|21229.2|0
1654271400000|2022-06-03 15:50:00|21259.3|21229.3|21269.1|21239.1|21271.8|21241.8|21247.6|21217.6|0
1654271700000|2022-06-03 15:55:00|21269.6|21239.6|21274.4|21244.4|21278.4|21248.4|21263.2|21233.2|0
1654272000000|2022-06-03 16:00:00|21273.9|21243.9|21311.4|21281.4|21317.4|21287.4|21273.1|21243.1|0
1654272300000|2022-06-03 16:05:00|21311.7|21281.7|21288.7|21258.7|21319.1|21289.1|21287.3|21257.3|0
1654272600000|2022-06-03 16:10:00|21289|21259|21300.8|21270.8|21301.1|21271.1|21274.8|21244.8|0
1654272900000|2022-06-03 16:15:00|21300.5|21270.5|21281.5|21251.5|21312.2|21282.2|21281.5|21251.5|0
1654273200000|2022-06-03 16:20:00|21281.6|21251.6|21327|21297|21331.8|21301.8|21274.4|21244.4|0
1654273500000|2022-06-03 16:25:00|21326.8|21296.8|21316.2|21286.2|21328.5|21298.5|21313.5|21283.5|0
1654273800000|2022-06-03 16:30:00|21316.1|21286.1|21321.2|21291.2|21327.2|21297.2|21314.7|21284.7|0
1654274100000|2022-06-03 16:35:00|21321.3|21291.3|21343.3|21313.3|21344.9|21314.9|21320.5|21290.5|0
1654274400000|2022-06-03 16:40:00|21343.5|21313.5|21331.7|21301.7|21344.4|21314.4|21325.1|21295.1|0
1654274700000|2022-06-03 16:45:00|21332|21302|21354.1|21324.1|21357.9|21327.9|21330.7|21300.7|0
1654275000000|2022-06-03 16:50:00|21353.8|21323.8|21345.4|21315.4|21353.8|21323.8|21326.3|21296.3|0
1654275300000|2022-06-03 16:55:00|21345.3|21315.3|21364.9|21334.9|21371.3|21341.3|21344.7|21314.7|0
1654275600000|2022-06-03 17:00:00|21365.1|21335.1|21402.7|21372.7|21405.4|21375.4|21358.8|21328.8|0
1654275900000|2022-06-03 17:05:00|21402.5|21372.5|21377.4|21347.4|21403.2|21373.2|21376.4|21346.4|0
1654276200000|2022-06-03 17:10:00|21377.1|21347.1|21366.1|21336.1|21383.5|21353.5|21365.4|21335.4|0
1654276500000|2022-06-03 17:15:00|21366.4|21336.4|21318.6|21288.6|21366.4|21336.4|21317.9|21287.9|0
1654276800000|2022-06-03 17:20:00|21318.3|21288.3|21334.1|21304.1|21334.1|21304.1|21317.7|21287.7|0
1654277100000|2022-06-03 17:25:00|21333.9|21303.9|21345.7|21315.7|21347.8|21317.8|21327.8|21297.8|0
1654277400000|2022-06-03 17:30:00|21345.4|21315.4|21327.2|21297.2|21345.7|21315.7|21317.6|21287.6|0
1654277700000|2022-06-03 17:35:00|21327.5|21297.5|21327.5|21297.5|21336|21306|21325.6|21295.6|0
1654278000000|2022-06-03 17:40:00|21327.7|21297.7|21301.2|21271.2|21327.7|21297.7|21284.6|21254.6|0
1654278300000|2022-06-03 17:45:00|21301|21271|21311.6|21281.6|21314.7|21284.7|21298.8|21268.8|0
1654278600000|2022-06-03 17:50:00|21311.8|21281.8|21309.3|21279.3|21313.3|21283.3|21309.2|21279.2|0
1654278900000|2022-06-03 17:55:00|21309.1|21279.1|21306.1|21276.1|21311.1|21281.1|21305.2|21275.2|0
1654279200000|2022-06-03 18:00:00|21305.9|21275.9|21309.6|21279.6|21311.1|21281.1|21294.9|21264.9|0
1654279500000|2022-06-03 18:05:00|21309.1|21279.1|21310.6|21280.6|21312.7|21282.7|21297.3|21267.3|0
1654279800000|2022-06-03 18:10:00|21310.1|21280.1|21308.7|21278.7|21318.7|21288.7|21304.5|21274.5|0
1654280100000|2022-06-03 18:15:00|21308.8|21278.8|21321.6|21291.6|21321.8|21291.8|21300.8|21270.8|0
1654280400000|2022-06-03 18:20:00|21321.7|21291.7|21313.9|21283.9|21325.7|21295.7|21311.5|21281.5|0
1654280700000|2022-06-03 18:25:00|21314.2|21284.2|21346.1|21316.1|21346.3|21316.3|21313.4|21283.4|0
1654281000000|2022-06-03 18:30:00|21346|21316|21326.9|21296.9|21346.1|21316.1|21324.6|21294.6|0
1654281300000|2022-06-03 18:35:00|21327.4|21297.4|21301|21271|21328.1|21298.1|21298.6|21268.6|0
1654281600000|2022-06-03 18:40:00|21300.7|21270.7|21314.1|21284.1|21314.1|21284.1|21298.6|21268.6|0
1654281900000|2022-06-03 18:45:00|21313.9|21283.9|21321.3|21291.3|21321.8|21291.8|21311.5|21281.5|0
1654282200000|2022-06-03 18:50:00|21321.6|21291.6|21317.1|21287.1|21327.8|21297.8|21316.3|21286.3|0
1654282500000|2022-06-03 18:55:00|21316.9|21286.9|21323.4|21293.4|21325.2|21295.2|21315.7|21285.7|0
1654282800000|2022-06-03 19:00:00|21323.7|21293.7|21317.7|21287.7|21325.6|21295.6|21298.8|21268.8|0
1654283100000|2022-06-03 19:05:00|21317.6|21287.6|21277.3|21247.3|21320.1|21290.1|21270.1|21240.1|0
1654283400000|2022-06-03 19:10:00|21277.6|21247.6|21258.3|21228.3|21283.2|21253.2|21252.9|21222.9|0
1654283700000|2022-06-03 19:15:00|21258.1|21228.1|21256.5|21226.5|21259.9|21229.9|21245.7|21215.7|0
1654284000000|2022-06-03 19:20:00|21256.7|21226.7|21255.6|21225.6|21264.4|21234.4|21250.5|21220.5|0
1654284300000|2022-06-03 19:25:00|21255.3|21225.3|21281.2|21251.2|21281.2|21251.2|21254.8|21224.8|0
1654284600000|2022-06-03 19:30:00|21280.9|21250.9|21279|21249|21282.5|21252.5|21271|21241|0
1654284900000|2022-06-03 19:35:00|21278.8|21248.8|21288.8|21258.8|21298.1|21268.1|21271.2|21241.2|0
1654285200000|2022-06-03 19:40:00|21288.7|21258.7|21280.5|21250.5|21295.8|21265.8|21279.7|21249.7|0
1654285500000|2022-06-03 19:45:00|21279.7|21249.7|21282.2|21252.2|21295.7|21265.7|21273.7|21243.7|0
1654285800000|2022-06-03 19:50:00|21279.5|21249.5|21280.9|21250.9|21294.6|21264.6|21254.9|21224.9|0
1654286100000|2022-06-03 19:55:00|21281.4|21251.4|21274.6|21244.6|21294|21264|21265.7|21235.7|0
1654286400000|2022-06-03 20:00:00|21275.5|21245.5|21271.8|21241.8|21279.7|21249.7|21257.4|21227.4|0
1654286700000|2022-06-03 20:05:00|21272.3|21242.3|21288.1|21258.1|21290.2|21260.2|21270.8|21240.8|0
1654287000000|2022-06-03 20:10:00|21289.1|21259.1|21296.6|21266.6|21299.4|21269.4|21285.1|21255.1|0
1654287300000|2022-06-03 20:15:00|21295.6|21265.6|21284.7|21254.7|21295.6|21265.6|21279.2|21249.2|0
1654287600000|2022-06-03 20:20:00|21285.1|21255.1|21286.7|21256.7|21291.8|21261.8|21284.7|21254.7|0
1654287900000|2022-06-03 20:25:00|21287.7|21257.7|21281.6|21251.6|21287.7|21257.7|21278.6|21248.6|0
1654288200000|2022-06-03 20:30:00|21280.7|21250.7|21280.1|21250.1|21283.7|21253.7|21275.5|21245.5|0
1654288500000|2022-06-03 20:35:00|21280.6|21250.6|21286.2|21256.2|21286.7|21256.7|21277.6|21247.6|0
1654288800000|2022-06-03 20:40:00|21285.7|21255.7|21287.8|21257.8|21288.7|21258.7|21284.7|21254.7|0
1654289100000|2022-06-03 20:45:00|21287.7|21257.7|21291.5|21261.5|21291.8|21261.8|21283.1|21253.1|0
1654289400000|2022-06-03 20:50:00|21292.4|21262.4|21282.3|21252.3|21293.5|21263.5|21280.2|21250.2|0
1654289700000|2022-06-03 20:55:00|21283.2|21253.2|21279.9|21249.9|21284.3|21254.3|21275.7|21245.7|0
1654466400000|2022-06-05 22:00:00|21302.3|21272.3|21307.2|21277.2|21312|21282|21298.3|21268.3|0
1654466700000|2022-06-05 22:05:00|21306.7|21276.7|21297.9|21267.9|21313.4|21283.4|21296.3|21266.3|0
1654467000000|2022-06-05 22:10:00|21297.4|21267.4|21284.3|21254.3|21297.4|21267.4|21281.4|21251.4|0
1654467300000|2022-06-05 22:15:00|21283.8|21253.8|21277.5|21247.5|21287.7|21257.7|21274.6|21244.6|0
1654467600000|2022-06-05 22:20:00|21277.9|21247.9|21279.5|21249.5|21286.7|21256.7|21277.5|21247.5|0
1654467900000|2022-06-05 22:25:00|21280|21250|21270|21240|21287.7|21257.7|21266.9|21236.9|0
1654468200000|2022-06-05 22:30:00|21270.4|21240.4|21269|21239|21275.1|21245.1|21265.9|21235.9|0
1654468500000|2022-06-05 22:35:00|21269.4|21239.4|21284.5|21254.5|21286.5|21256.5|21269.4|21239.4|0
1654468800000|2022-06-05 22:40:00|21284.9|21254.9|21281.4|21251.4|21288.6|21258.6|21279.4|21249.4|0
1654469100000|2022-06-05 22:45:00|21281.9|21251.9|21286.5|21256.5|21288.6|21258.6|21281.9|21251.9|0
1654469400000|2022-06-05 22:50:00|21287|21257|21282.1|21252.1|21288.6|21258.6|21282.1|21252.1|0
1654469700000|2022-06-05 22:55:00|21283.1|21253.1|21284.2|21254.2|21285.2|21255.2|21279|21249|0
1654470000000|2022-06-05 23:00:00|21284.6|21254.6|21280|21250|21285.1|21255.1|21274.9|21244.9|0
1654470300000|2022-06-05 23:05:00|21279.5|21249.5|21280.9|21250.9|21284.1|21254.1|21278|21248|0
1654470600000|2022-06-05 23:10:00|21281.3|21251.3|21285.3|21255.3|21286.2|21256.2|21281.3|21251.3|0
1654470900000|2022-06-05 23:15:00|21285.7|21255.7|21285.3|21255.3|21286.2|21256.2|21283.2|21253.2|0
1654471200000|2022-06-05 23:20:00|21284.8|21254.8|21287.6|21257.6|21287.6|21257.6|21283.2|21253.2|0
1654471500000|2022-06-05 23:25:00|21286.7|21256.7|21286|21256|21287.6|21257.6|21285|21255|0
1654471800000|2022-06-05 23:30:00|21287|21257|21286.2|21256.2|21289.2|21259.2|21286.2|21256.2|0
1654472100000|2022-06-05 23:35:00|21287.1|21257.1|21272.5|21242.5|21287.2|21257.2|21266.9|21236.9|0
1654472400000|2022-06-05 23:40:00|21273|21243|21282.2|21252.2|21282.2|21252.2|21272|21242|0
1654472700000|2022-06-05 23:45:00|21285|21255|21293.9|21263.9|21299.1|21269.1|21285|21255|0
1654473000000|2022-06-05 23:50:00|21294.8|21264.8|21287.7|21257.7|21294.9|21264.9|21285.6|21255.6|0
1654473300000|2022-06-05 23:55:00|21286.7|21256.7|21281.5|21251.5|21288.6|21258.6|21280.5|21250.5|0
1654473600000|2022-06-06 00:00:00|21279.7|21249.7|21290.3|21260.3|21295.4|21265.4|21265.1|21235.1|0
1654473900000|2022-06-06 00:05:00|21289.4|21259.4|21301.8|21271.8|21303.8|21273.8|21284.2|21254.2|0
1654474200000|2022-06-06 00:10:00|21300.8|21270.8|21310.3|21280.3|21310.3|21280.3|21300.7|21270.7|0
1654474500000|2022-06-06 00:15:00|21314|21284|21313.3|21283.3|21318.1|21288.1|21304.7|21274.7|0
1654474800000|2022-06-06 00:20:00|21313.8|21283.8|21300.9|21270.9|21317.3|21287.3|21293.4|21263.4|0
1654475100000|2022-06-06 00:25:00|21301.4|21271.4|21294.6|21264.6|21301.9|21271.9|21292|21262|0
1654475400000|2022-06-06 00:30:00|21294.8|21264.8|21292.4|21262.4|21297.6|21267.6|21290.8|21260.8|0
1654475700000|2022-06-06 00:35:00|21292.2|21262.2|21282|21252|21292.2|21262.2|21280.1|21250.1|0
1654476000000|2022-06-06 00:40:00|21282.4|21252.4|21274.8|21244.8|21289.4|21259.4|21270.1|21240.1|0
1654476300000|2022-06-06 00:45:00|21275.2|21245.2|21302.4|21272.4|21303.3|21273.3|21271|21241|0
1654476600000|2022-06-06 00:50:00|21302.8|21272.8|21301.5|21271.5|21305.2|21275.2|21299.1|21269.1|0
1654476900000|2022-06-06 00:55:00|21300.5|21270.5|21327.4|21297.4|21330.7|21300.7|21298.2|21268.2|0
1654477200000|2022-06-06 01:00:00|21326.9|21296.9|21330.8|21300.8|21330.8|21300.8|21305.8|21275.8|0
1654477500000|2022-06-06 01:05:00|21329.9|21299.9|21336.9|21306.9|21336.9|21306.9|21324.7|21294.7|0
1654477800000|2022-06-06 01:10:00|21337.8|21307.8|21357|21327|21362.2|21332.2|21336.9|21306.9|0
1654478100000|2022-06-06 01:15:00|21358.5|21328.5|21294.1|21289.1|21423.6|21418.6|21292.1|21287.1|3525
1654478400000|2022-06-06 01:20:00|21287.6|21282.6|21263.6|21258.6|21301.6|21296.6|21254.1|21249.1|1332
1654478700000|2022-06-06 01:25:00|21263.1|21258.1|21231.6|21226.6|21277.1|21272.1|21231.1|21226.1|985
1654479000000|2022-06-06 01:30:00|21233.6|21228.6|21052.6|21047.6|21248.6|21243.6|21024.1|21019.1|6939
1654479300000|2022-06-06 01:35:00|21054.1|21049.1|21075.6|21070.6|21096.1|21091.1|21037.6|21032.6|3091
1654479600000|2022-06-06 01:40:00|21078.1|21073.1|21087.6|21082.6|21103.6|21098.6|21052.6|21047.6|2556
1654479900000|2022-06-06 01:45:00|21086.1|21081.1|21173.6|21168.6|21175.1|21170.1|21064.6|21059.6|2605
1654480200000|2022-06-06 01:50:00|21172.1|21167.1|21230.6|21225.6|21259.1|21254.1|21162.6|21157.6|4352
1654480500000|2022-06-06 01:55:00|21232.1|21227.1|21174.6|21169.6|21237.6|21232.6|21162.6|21157.6|2490
1654480800000|2022-06-06 02:00:00|21174.1|21169.1|21209.1|21204.1|21226.1|21221.1|21160.6|21155.6|1842
1654481100000|2022-06-06 02:05:00|21208.6|21203.6|21254.1|21249.1|21268.1|21263.1|21189.1|21184.1|2046
1654481400000|2022-06-06 02:10:00|21253.1|21248.1|21248.6|21243.6|21259.6|21254.6|21217.1|21212.1|1364
1654481700000|2022-06-06 02:15:00|21249.1|21244.1|21262.6|21257.6|21271.6|21266.6|21227.6|21222.6|1432
1654482000000|2022-06-06 02:20:00|21263.1|21258.1|21238.6|21233.6|21284.1|21279.1|21238.6|21233.6|1387
1654482300000|2022-06-06 02:25:00|21237.6|21232.6|21248.1|21243.1|21262.1|21257.1|21229.6|21224.6|906
1654482600000|2022-06-06 02:30:00|21248.6|21243.6|21304.6|21299.6|21320.6|21315.6|21248.6|21243.6|1843
1654482900000|2022-06-06 02:35:00|21305.6|21300.6|21366.1|21361.1|21369.6|21364.6|21294.6|21289.6|2367
1654483200000|2022-06-06 02:40:00|21365.6|21360.6|21331.6|21326.6|21369.6|21364.6|21321.6|21316.6|1326
1654483500000|2022-06-06 02:45:00|21330.6|21325.6|21349.6|21344.6|21360.1|21355.1|21316.1|21311.1|1322
1654483800000|2022-06-06 02:50:00|21350.1|21345.1|21339.1|21334.1|21388.6|21383.6|21338.1|21333.1|1507
1654484100000|2022-06-06 02:55:00|21339.6|21334.6|21319.1|21314.1|21354.1|21349.1|21314.6|21309.6|1014
1654484400000|2022-06-06 03:00:00|21321.1|21316.1|21292.1|21287.1|21323.6|21318.6|21279.1|21274.1|1411
1654484700000|2022-06-06 03:05:00|21287.6|21282.6|21333.6|21328.6|21334.6|21329.6|21274.6|21269.6|1331
1654485000000|2022-06-06 03:10:00|21334.1|21329.1|21321.6|21316.6|21340.1|21335.1|21306.6|21301.6|834
1654485300000|2022-06-06 03:15:00|21322.1|21317.1|21342.6|21337.6|21352.6|21347.6|21321.6|21316.6|1033
1654485600000|2022-06-06 03:20:00|21342.1|21337.1|21340.1|21335.1|21346.1|21341.1|21313.6|21308.6|737
1654485900000|2022-06-06 03:25:00|21340.6|21335.6|21335.1|21330.1|21354.6|21349.6|21328.1|21323.1|590
1654486200000|2022-06-06 03:30:00|21334.6|21329.6|21355.6|21350.6|21364.6|21359.6|21321.6|21316.6|836
1654486500000|2022-06-06 03:35:00|21356.1|21351.1|21348.6|21343.6|21359.1|21354.1|21343.6|21338.6|450
1654486800000|2022-06-06 03:40:00|21348.1|21343.1|21380.6|21375.6|21383.6|21378.6|21346.1|21341.1|876
1654487100000|2022-06-06 03:45:00|21382.6|21377.6|21370.6|21365.6|21387.1|21382.1|21364.1|21359.1|623
1654487400000|2022-06-06 03:50:00|21371.1|21366.1|21342.1|21337.1|21374.1|21369.1|21339.1|21334.1|661
1654487700000|2022-06-06 03:55:00|21341.6|21336.6|21336.6|21331.6|21347.1|21342.1|21328.6|21323.6|537
1654488000000|2022-06-06 04:00:00|21346.2|21316.2|21352.5|21322.5|21352.5|21322.5|21338.2|21308.2|2
1654488300000|2022-06-06 04:05:00|21353.4|21323.4|21359.6|21329.6|21360|21330|21352.5|21322.5|0
1654488600000|2022-06-06 04:10:00|21358.7|21328.7|21370.9|21340.9|21373.8|21343.8|21358.7|21328.7|0
1654488900000|2022-06-06 04:15:00|21371.3|21341.3|21374.9|21344.9|21374.9|21344.9|21370.4|21340.4|0
1654489200000|2022-06-06 04:20:00|21375.9|21345.9|21373.8|21343.8|21376.9|21346.9|21370.9|21340.9|0
1654489500000|2022-06-06 04:25:00|21374.7|21344.7|21379.1|21349.1|21381.5|21351.5|21374.7|21344.7|0
1654489800000|2022-06-06 04:30:00|21378.6|21348.6|21379.3|21349.3|21383.2|21353.2|21378.1|21348.1|0
1654490100000|2022-06-06 04:35:00|21380.3|21350.3|21383.7|21353.7|21383.7|21353.7|21379.2|21349.2|0
1654490400000|2022-06-06 04:40:00|21383.2|21353.2|21381.3|21351.3|21383.7|21353.7|21379.7|21349.7|0
1654490700000|2022-06-06 04:45:00|21380.3|21350.3|21382.2|21352.2|21383.6|21353.6|21380.3|21350.3|0
1654491000000|2022-06-06 04:50:00|21381.8|21351.8|21378.5|21348.5|21382.7|21352.7|21377|21347|0
1654491300000|2022-06-06 04:55:00|21379.4|21349.4|21377.5|21347.5|21379.4|21349.4|21375.2|21345.2|0
1654491600000|2022-06-06 05:00:00|21379.4|21349.4|21387.1|21382.1|21396.6|21391.6|21346.6|21341.6|1918
1654491900000|2022-06-06 05:05:00|21387.6|21382.6|21429.6|21424.6|21438.6|21433.6|21371.6|21366.6|1867
1654492200000|2022-06-06 05:10:00|21430.1|21425.1|21387.1|21382.1|21430.6|21425.6|21387.1|21382.1|991
1654492500000|2022-06-06 05:15:00|21387.6|21382.6|21371.6|21366.6|21390.1|21385.1|21364.6|21359.6|664
1654492800000|2022-06-06 05:20:00|21372.1|21367.1|21370.6|21365.6|21377.6|21372.6|21353.6|21348.6|774
1654493100000|2022-06-06 05:25:00|21371.1|21366.1|21358.6|21353.6|21375.6|21370.6|21340.6|21335.6|862
1654493400000|2022-06-06 05:30:00|21359.1|21354.1|21374.1|21369.1|21374.1|21369.1|21331.6|21326.6|734
1654493700000|2022-06-06 05:35:00|21374.6|21369.6|21389.6|21384.6|21400.1|21395.1|21371.6|21366.6|1001
1654494000000|2022-06-06 05:40:00|21390.1|21385.1|21390.6|21385.6|21408.6|21403.6|21370.6|21365.6|742
1654494300000|2022-06-06 05:45:00|21390.1|21385.1|21392.6|21387.6|21409.1|21404.1|21382.6|21377.6|686
1654494600000|2022-06-06 05:50:00|21393.1|21388.1|21391.1|21386.1|21404.6|21399.6|21380.1|21375.1|562
1654494900000|2022-06-06 05:55:00|21391.6|21386.6|21392.1|21387.1|21400.1|21395.1|21373.1|21368.1|523
1654495200000|2022-06-06 06:00:00|21389.6|21384.6|21403.1|21398.1|21405.1|21400.1|21378.6|21373.6|438
1654495500000|2022-06-06 06:05:00|21402.6|21397.6|21431.1|21426.1|21460.6|21455.6|21387.1|21382.1|1433
1654495800000|2022-06-06 06:10:00|21430.6|21425.6|21433.1|21428.1|21439.1|21434.1|21402.6|21397.6|1113
1654496100000|2022-06-06 06:15:00|21435.6|21430.6|21434.1|21429.1|21441.1|21436.1|21418.1|21413.1|664
1654496400000|2022-06-06 06:20:00|21434.6|21429.6|21427.6|21422.6|21445.1|21440.1|21418.6|21413.6|597
1654496700000|2022-06-06 06:25:00|21427.1|21422.1|21413.6|21408.6|21429.1|21424.1|21407.6|21402.6|407
1654497000000|2022-06-06 06:30:00|21413.1|21408.1|21425.6|21420.6|21472.6|21467.6|21411.1|21406.1|1399
1654497300000|2022-06-06 06:35:00|21426.1|21421.1|21457.1|21452.1|21458.1|21453.1|21425.1|21420.1|636
1654497600000|2022-06-06 06:40:00|21456.6|21451.6|21457.6|21452.6|21467.6|21462.6|21444.1|21439.1|741
1654497900000|2022-06-06 06:45:00|21458.1|21453.1|21435.6|21430.6|21465.1|21460.1|21427.6|21422.6|587
1654498200000|2022-06-06 06:50:00|21436.1|21431.1|21428.1|21423.1|21436.1|21431.1|21416.6|21411.6|440
1654498500000|2022-06-06 06:55:00|21428.6|21423.6|21448.6|21443.6|21452.6|21447.6|21425.1|21420.1|456
1654498800000|2022-06-06 07:00:00|21445.6|21440.6|21458.6|21453.6|21463.6|21458.6|21437.1|21432.1|834
1654499100000|2022-06-06 07:05:00|21459.1|21454.1|21440.1|21435.1|21469.6|21464.6|21439.1|21434.1|673
1654499400000|2022-06-06 07:10:00|21441.1|21436.1|21433.6|21428.6|21442.6|21437.6|21422.1|21417.1|691
1654499700000|2022-06-06 07:15:00|21434.1|21429.1|21432.6|21427.6|21454.6|21449.6|21431.1|21426.1|610
1654500000000|2022-06-06 07:20:00|21433.1|21428.1|21424.1|21419.1|21434.1|21429.1|21409.1|21404.1|893
1654500300000|2022-06-06 07:25:00|21423.6|21418.6|21394.6|21389.6|21428.6|21423.6|21387.6|21382.6|1092
1654500600000|2022-06-06 07:30:00|21393.6|21388.6|21382.1|21377.1|21396.1|21391.1|21371.6|21366.6|1207
1654500900000|2022-06-06 07:35:00|21382.6|21377.6|21387.1|21382.1|21393.6|21388.6|21376.1|21371.1|639
1654501200000|2022-06-06 07:40:00|21387.6|21382.6|21433.6|21428.6|21435.6|21430.6|21381.6|21376.6|1302
1654501500000|2022-06-06 07:45:00|21434.1|21429.1|21612.1|21607.1|21618.1|21613.1|21433.6|21428.6|4970
1654501800000|2022-06-06 07:50:00|21610.1|21605.1|21615.6|21610.6|21723.6|21718.6|21600.6|21595.6|5963
1654502100000|2022-06-06 07:55:00|21616.6|21611.6|21648.6|21643.6|21678.6|21673.6|21612.1|21607.1|2904
1654502400000|2022-06-06 08:00:00|21640.6|21635.6|21644.6|21639.6|21676.6|21671.6|21638.6|21633.6|1870
1654502700000|2022-06-06 08:05:00|21643.1|21638.1|21711.1|21706.1|21712.1|21707.1|21637.1|21632.1|2051
1654503000000|2022-06-06 08:10:00|21709.1|21704.1|21711.6|21706.6|21734.6|21729.6|21689.6|21684.6|1665
1654503300000|2022-06-06 08:15:00|21711.1|21706.1|21719.6|21714.6|21729.6|21724.6|21697.1|21692.1|700
1654503600000|2022-06-06 08:20:00|21720.1|21715.1|21725.6|21720.6|21732.1|21727.1|21709.6|21704.6|805
1654503900000|2022-06-06 08:25:00|21726.1|21721.1|21749.1|21744.1|21766.6|21761.6|21721.1|21716.1|1600
1654504200000|2022-06-06 08:30:00|21762.6|21732.6|21755.9|21725.9|21774.1|21744.1|21754.5|21724.5|1
1654504500000|2022-06-06 08:35:00|21755|21725|21752.9|21722.9|21756.6|21726.6|21749.6|21719.6|0
1654504800000|2022-06-06 08:40:00|21753.5|21723.5|21760.7|21730.7|21765|21735|21753.5|21723.5|0
1654505100000|2022-06-06 08:45:00|21761.7|21731.7|21765|21735|21765|21735|21754.2|21724.2|0
1654505400000|2022-06-06 08:50:00|21765.4|21735.4|21772.2|21742.2|21772.3|21742.3|21757.4|21727.4|0
1654505700000|2022-06-06 08:55:00|21771.3|21741.3|21769.3|21739.3|21773.5|21743.5|21763.3|21733.3|0
1654506000000|2022-06-06 09:00:00|21769.7|21739.7|21763.6|21733.6|21771.9|21741.9|21760.5|21730.5|0
1654506300000|2022-06-06 09:05:00|21764.1|21734.1|21752.7|21722.7|21765.1|21735.1|21752.4|21722.4|0
1654506600000|2022-06-06 09:10:00|21753.2|21723.2|21753.3|21723.3|21754.2|21724.2|21749.7|21719.7|0
1654506900000|2022-06-06 09:15:00|21745.1|21737.1|21739.6|21731.6|21752.6|21744.6|21734.6|21726.6|647
1654507200000|2022-06-06 09:20:00|21739.1|21731.1|21731.6|21723.6|21746.6|21738.6|21731.6|21723.6|125
1654507500000|2022-06-06 09:25:00|21731.1|21723.1|21719.6|21711.6|21736.1|21728.1|21718.6|21710.6|90
1654507800000|2022-06-06 09:30:00|21719.1|21711.1|21728.6|21720.6|21728.6|21720.6|21714.6|21706.6|113
1654508100000|2022-06-06 09:35:00|21729.1|21721.1|21702.1|21694.1|21731.6|21723.6|21698.1|21690.1|185
1654508400000|2022-06-06 09:40:00|21702.6|21694.6|21698.6|21690.6|21709.6|21701.6|21695.6|21687.6|144
1654508700000|2022-06-06 09:45:00|21699.1|21691.1|21706.6|21698.6|21710.6|21702.6|21695.6|21687.6|83
1654509000000|2022-06-06 09:50:00|21706.1|21698.1|21690.6|21682.6|21706.6|21698.6|21688.1|21680.1|125
1654509300000|2022-06-06 09:55:00|21691.1|21683.1|21712.1|21704.1|21713.6|21705.6|21691.1|21683.1|84
1654509600000|2022-06-06 10:00:00|21711.6|21703.6|21711.6|21703.6|21720.6|21712.6|21705.1|21697.1|105
1654509900000|2022-06-06 10:05:00|21712.1|21704.1|21724.1|21716.1|21727.1|21719.1|21708.1|21700.1|177
1654510200000|2022-06-06 10:10:00|21723.6|21715.6|21720.1|21712.1|21724.1|21716.1|21717.1|21709.1|34
1654510500000|2022-06-06 10:15:00|21719.6|21711.6|21724.1|21716.1|21728.1|21720.1|21717.6|21709.6|46
1654510800000|2022-06-06 10:20:00|21723.6|21715.6|21731.1|21723.1|21732.6|21724.6|21716.6|21708.6|74
1654511100000|2022-06-06 10:25:00|21731.6|21723.6|21733.6|21725.6|21737.6|21729.6|21728.6|21720.6|59
1654511400000|2022-06-06 10:30:00|21734.1|21726.1|21726.1|21718.1|21735.6|21727.6|21724.6|21716.6|43
1654511700000|2022-06-06 10:35:00|21725.6|21717.6|21708.6|21700.6|21726.1|21718.1|21704.1|21696.1|109
1654512000000|2022-06-06 10:40:00|21708.1|21700.1|21703.6|21695.6|21710.1|21702.1|21700.6|21692.6|66
1654512300000|2022-06-06 10:45:00|21704.1|21696.1|21700.6|21692.6|21704.1|21696.1|21692.6|21684.6|96
1654512600000|2022-06-06 10:50:00|21701.1|21693.1|21713.1|21705.1|21714.6|21706.6|21700.1|21692.1|72
1654512900000|2022-06-06 10:55:00|21713.6|21705.6|21703.6|21695.6|21721.1|21713.1|21701.6|21693.6|84
1654513200000|2022-06-06 11:00:00|21703.1|21695.1|21697.6|21689.6|21703.1|21695.1|21690.6|21682.6|58
1654513500000|2022-06-06 11:05:00|21697.1|21689.1|21697.1|21689.1|21700.1|21692.1|21690.6|21682.6|68
1654513800000|2022-06-06 11:10:00|21697.6|21689.6|21692.1|21684.1|21697.6|21689.6|21689.6|21681.6|45
1654514100000|2022-06-06 11:15:00|21691.6|21683.6|21703.6|21695.6|21703.6|21695.6|21691.1|21683.1|38
1654514400000|2022-06-06 11:20:00|21703.1|21695.1|21716.1|21708.1|21716.1|21708.1|21697.6|21689.6|88
1654514700000|2022-06-06 11:25:00|21716.6|21708.6|21713.1|21705.1|21717.6|21709.6|21703.6|21695.6|93
1654515000000|2022-06-06 11:30:00|21712.6|21704.6|21709.1|21701.1|21713.6|21705.6|21703.1|21695.1|34
1654515300000|2022-06-06 11:35:00|21708.6|21700.6|21711.1|21703.1|21715.6|21707.6|21705.1|21697.1|42
1654515600000|2022-06-06 11:40:00|21710.6|21702.6|21694.6|21686.6|21710.6|21702.6|21694.1|21686.1|52
1654515900000|2022-06-06 11:45:00|21693.6|21685.6|21683.1|21675.1|21698.1|21690.1|21680.6|21672.6|75
1654516200000|2022-06-06 11:50:00|21682.6|21674.6|21697.6|21689.6|21697.6|21689.6|21679.6|21671.6|49
1654516500000|2022-06-06 11:55:00|21698.1|21690.1|21714.6|21706.6|21714.6|21706.6|21694.6|21686.6|91
1654516800000|2022-06-06 12:00:00|21715.6|21707.6|21705.6|21697.6|21719.1|21711.1|21705.1|21697.1|55
1654517100000|2022-06-06 12:05:00|21705.1|21697.1|21709.1|21701.1|21719.1|21711.1|21703.1|21695.1|96
1654517400000|2022-06-06 12:10:00|21709.6|21701.6|21715.1|21707.1|21719.1|21711.1|21708.1|21700.1|45
1654517700000|2022-06-06 12:15:00|21715.6|21707.6|21706.6|21698.6|21716.1|21708.1|21704.6|21696.6|37
1654518000000|2022-06-06 12:20:00|21706.1|21698.1|21695.1|21687.1|21708.6|21700.6|21691.1|21683.1|55
1654518300000|2022-06-06 12:25:00|21695.6|21687.6|21698.6|21690.6|21706.1|21698.1|21692.1|21684.1|49
1654518600000|2022-06-06 12:30:00|21699.1|21691.1|21710.1|21702.1|21710.6|21702.6|21691.1|21683.1|64
1654518900000|2022-06-06 12:35:00|21709.1|21701.1|21723.1|21715.1|21723.1|21715.1|21708.1|21700.1|83
1654519200000|2022-06-06 12:40:00|21722.6|21714.6|21713.1|21705.1|21723.1|21715.1|21709.6|21701.6|55
1654519500000|2022-06-06 12:45:00|21714.1|21706.1|21724.1|21716.1|21730.6|21722.6|21712.1|21704.1|104
1654519800000|2022-06-06 12:50:00|21723.6|21715.6|21717.1|21709.1|21727.1|21719.1|21715.1|21707.1|56
1654520100000|2022-06-06 12:55:00|21716.6|21708.6|21731.1|21723.1|21731.1|21723.1|21713.1|21705.1|66
1654520400000|2022-06-06 13:00:00|21731.6|21723.6|21727.6|21719.6|21733.6|21725.6|21720.1|21712.1|109
1654520700000|2022-06-06 13:05:00|21727.1|21719.1|21733.1|21725.1|21738.6|21730.6|21721.1|21713.1|50
1654521000000|2022-06-06 13:10:00|21732.6|21724.6|21739.1|21731.1|21745.6|21737.6|21732.1|21724.1|75
1654521300000|2022-06-06 13:15:00|21739.6|21731.6|21733.6|21725.6|21739.6|21731.6|21721.1|21713.1|47
1654521600000|2022-06-06 13:20:00|21734.1|21726.1|21746.1|21738.1|21746.6|21738.6|21727.6|21719.6|83
1654521900000|2022-06-06 13:25:00|21745.6|21737.6|21758.1|21750.1|21760.6|21752.6|21740.6|21732.6|144
1654522200000|2022-06-06 13:30:00|21759.1|21751.1|21812.6|21804.6|21833.1|21825.1|21740.6|21732.6|1409
1654522500000|2022-06-06 13:35:00|21813.6|21805.6|21806.6|21798.6|21834.6|21826.6|21785.1|21777.1|857
1654522800000|2022-06-06 13:40:00|21805.1|21797.1|21816.6|21808.6|21829.6|21821.6|21775.1|21767.1|788
1654523100000|2022-06-06 13:45:00|21818.1|21810.1|21778.1|21770.1|21839.6|21831.6|21754.6|21746.6|577
1654523400000|2022-06-06 13:50:00|21771.6|21763.6|21798.1|21790.1|21799.1|21791.1|21755.6|21747.6|297
1654523700000|2022-06-06 13:55:00|21798.6|21790.6|21834.6|21826.6|21834.6|21826.6|21787.1|21779.1|402
1654524000000|2022-06-06 14:00:00|21835.1|21827.1|21843.1|21835.1|21865.6|21857.6|21834.1|21826.1|553
1654524300000|2022-06-06 14:05:00|21844.1|21836.1|21851.1|21843.1|21866.1|21858.1|21834.6|21826.6|327
1654524600000|2022-06-06 14:10:00|21851.6|21843.6|21871.1|21863.1|21886.6|21878.6|21849.1|21841.1|377
1654524900000|2022-06-06 14:15:00|21871.6|21863.6|21850.6|21842.6|21876.1|21868.1|21837.1|21829.1|316
1654525200000|2022-06-06 14:20:00|21851.1|21843.1|21833.1|21825.1|21851.1|21843.1|21828.6|21820.6|288
1654525500000|2022-06-06 14:25:00|21832.6|21824.6|21851.6|21843.6|21865.1|21857.1|21822.1|21814.1|235
1654525800000|2022-06-06 14:30:00|21851.1|21843.1|21835.6|21827.6|21864.6|21856.6|21835.6|21827.6|276
1654526100000|2022-06-06 14:35:00|21836.1|21828.1|21832.6|21824.6|21844.1|21836.1|21812.1|21804.1|238
1654526400000|2022-06-06 14:40:00|21833.1|21825.1|21833.6|21825.6|21836.6|21828.6|21802.6|21794.6|245
1654526700000|2022-06-06 14:45:00|21836.1|21828.1|21838.1|21830.1|21843.6|21835.6|21822.6|21814.6|137
1654527000000|2022-06-06 14:50:00|21837.6|21829.6|21843.1|21835.1|21860.1|21852.1|21833.1|21825.1|215
1654527300000|2022-06-06 14:55:00|21844.6|21836.6|21854.1|21846.1|21863.1|21855.1|21843.1|21835.1|165
1654527600000|2022-06-06 15:00:00|21855.1|21847.1|21833.6|21825.6|21859.6|21851.6|21832.1|21824.1|114
1654527900000|2022-06-06 15:05:00|21834.6|21826.6|21785.1|21777.1|21840.1|21832.1|21784.1|21776.1|236
1654528200000|2022-06-06 15:10:00|21785.6|21777.6|21758.1|21750.1|21788.1|21780.1|21746.1|21738.1|439
1654528500000|2022-06-06 15:15:00|21757.6|21749.6|21722.1|21714.1|21758.6|21750.6|21710.6|21702.6|566
1654528800000|2022-06-06 15:20:00|21721.6|21713.6|21736.6|21728.6|21746.1|21738.1|21714.1|21706.1|337
1654529100000|2022-06-06 15:25:00|21735.6|21727.6|21733.6|21725.6|21745.6|21737.6|21726.1|21718.1|173
1654529400000|2022-06-06 15:30:00|21734.6|21726.6|21709.6|21701.6|21746.6|21738.6|21704.1|21696.1|387
1654529700000|2022-06-06 15:35:00|21707.1|21699.1|21709.1|21701.1|21723.6|21715.6|21691.1|21683.1|530
1654530000000|2022-06-06 15:40:00|21709.6|21701.6|21720.6|21712.6|21720.6|21712.6|21692.1|21684.1|268
1654530300000|2022-06-06 15:45:00|21720.1|21712.1|21697.6|21689.6|21739.1|21731.1|21697.6|21689.6|177
1654530600000|2022-06-06 15:50:00|21699.6|21691.6|21695.6|21687.6|21711.1|21703.1|21691.1|21683.1|109
1654530900000|2022-06-06 15:55:00|21696.6|21688.6|21712.1|21704.1|21719.1|21711.1|21696.6|21688.6|95
1654531200000|2022-06-06 16:00:00|21712.6|21704.6|21645.1|21637.1|21713.6|21705.6|21628.1|21620.1|535
1654531500000|2022-06-06 16:05:00|21644.6|21636.6|21622.1|21614.1|21656.1|21648.1|21619.6|21611.6|219
1654531800000|2022-06-06 16:10:00|21622.6|21614.6|21604.6|21596.6|21631.6|21623.6|21598.6|21590.6|479
1654532100000|2022-06-06 16:15:00|21604.1|21596.1|21614.1|21606.1|21618.1|21610.1|21591.1|21583.1|345
1654532400000|2022-06-06 16:20:00|21613.6|21605.6|21604.1|21596.1|21623.1|21615.1|21603.1|21595.1|158
1654532700000|2022-06-06 16:25:00|21604.6|21596.6|21587.1|21579.1|21617.6|21609.6|21585.1|21577.1|230
1654533000000|2022-06-06 16:30:00|21587.6|21579.6|21610.6|21602.6|21611.6|21603.6|21566.1|21558.1|296
1654533300000|2022-06-06 16:35:00|21611.1|21603.1|21625.1|21617.1|21626.6|21618.6|21608.6|21600.6|146
1654533600000|2022-06-06 16:40:00|21625.6|21617.6|21632.1|21624.1|21640.1|21632.1|21622.6|21614.6|99
1654533900000|2022-06-06 16:45:00|21631.6|21623.6|21632.6|21624.6|21640.6|21632.6|21627.6|21619.6|95
1654534200000|2022-06-06 16:50:00|21632.1|21624.1|21626.6|21618.6|21639.1|21631.1|21615.1|21607.1|95
1654534500000|2022-06-06 16:55:00|21626.1|21618.1|21644.1|21636.1|21648.1|21640.1|21624.1|21616.1|104
1654534800000|2022-06-06 17:00:00|21643.6|21635.6|21628.1|21620.1|21648.1|21640.1|21626.6|21618.6|101
1654535100000|2022-06-06 17:05:00|21628.6|21620.6|21630.1|21622.1|21634.1|21626.1|21624.6|21616.6|110
1654535400000|2022-06-06 17:10:00|21630.6|21622.6|21619.6|21611.6|21632.1|21624.1|21605.6|21597.6|76
1654535700000|2022-06-06 17:15:00|21619.1|21611.1|21613.1|21605.1|21620.1|21612.1|21603.6|21595.6|84
1654536000000|2022-06-06 17:20:00|21613.6|21605.6|21624.6|21616.6|21629.6|21621.6|21602.6|21594.6|128
1654536300000|2022-06-06 17:25:00|21622.1|21614.1|21636.6|21628.6|21639.1|21631.1|21616.1|21608.1|105
1654536600000|2022-06-06 17:30:00|21637.1|21629.1|21650.1|21642.1|21661.1|21653.1|21631.6|21623.6|103
1654536900000|2022-06-06 17:35:00|21649.6|21641.6|21682.6|21674.6|21693.6|21685.6|21644.6|21636.6|144
1654537200000|2022-06-06 17:40:00|21682.1|21674.1|21691.6|21683.6|21693.1|21685.1|21676.1|21668.1|49
1654537500000|2022-06-06 17:45:00|21691.1|21683.1|21683.6|21675.6|21697.1|21689.1|21675.1|21667.1|74
1654537800000|2022-06-06 17:50:00|21684.1|21676.1|21680.6|21672.6|21697.1|21689.1|21674.6|21666.6|117
1654538100000|2022-06-06 17:55:00|21681.1|21673.1|21695.1|21687.1|21695.6|21687.6|21680.1|21672.1|33
1654538400000|2022-06-06 18:00:00|21696.1|21688.1|21693.6|21685.6|21696.6|21688.6|21684.6|21676.6|102
1654538700000|2022-06-06 18:05:00|21693.1|21685.1|21680.1|21672.1|21697.1|21689.1|21671.1|21663.1|52
1654539000000|2022-06-06 18:10:00|21679.6|21671.6|21677.6|21669.6|21688.1|21680.1|21673.6|21665.6|29
1654539300000|2022-06-06 18:15:00|21678.1|21670.1|21682.1|21674.1|21683.6|21675.6|21665.1|21657.1|59
1654539600000|2022-06-06 18:20:00|21681.6|21673.6|21647.6|21639.6|21681.6|21673.6|21641.6|21633.6|60
1654539900000|2022-06-06 18:25:00|21648.1|21640.1|21626.1|21618.1|21652.1|21644.1|21622.1|21614.1|67
1654540200000|2022-06-06 18:30:00|21625.6|21617.6|21618.1|21610.1|21631.6|21623.6|21614.6|21606.6|89
1654540500000|2022-06-06 18:35:00|21618.6|21610.6|21605.1|21597.1|21624.1|21616.1|21599.1|21591.1|107
1654540800000|2022-06-06 18:40:00|21605.6|21597.6|21627.1|21619.1|21629.1|21621.1|21603.6|21595.6|45
1654541100000|2022-06-06 18:45:00|21626.6|21618.6|21625.1|21617.1|21640.1|21632.1|21621.6|21613.6|98
1654541400000|2022-06-06 18:50:00|21624.6|21616.6|21616.6|21608.6|21624.6|21616.6|21588.1|21580.1|152
1654541700000|2022-06-06 18:55:00|21617.1|21609.1|21645.2|21615.2|21645.4|21636.6|21607.6|21599.6|180
1654542000000|2022-06-06 19:00:00|21645.4|21615.4|21637.9|21607.9|21661.3|21631.3|21637|21607|0
1654542300000|2022-06-06 19:05:00|21637.4|21607.4|21629.8|21599.8|21639.5|21609.5|21623.5|21593.5|0
1654542600000|2022-06-06 19:10:00|21629.5|21599.5|21634.4|21604.4|21642.1|21612.1|21624.7|21594.7|0
1654542900000|2022-06-06 19:15:00|21634.7|21604.7|21600.3|21570.3|21638.8|21608.8|21600|21570|0
1654543200000|2022-06-06 19:20:00|21600|21570|21607.7|21577.7|21619.2|21589.2|21586.2|21556.2|0
1654543500000|2022-06-06 19:25:00|21607.8|21577.8|21619.8|21589.8|21626|21596|21607.5|21577.5|0
1654543800000|2022-06-06 19:30:00|21619.5|21589.5|21624.4|21594.4|21627.2|21597.2|21610.9|21580.9|0
1654544100000|2022-06-06 19:35:00|21624.7|21594.7|21604.9|21574.9|21624.9|21594.9|21596|21566|0
1654544400000|2022-06-06 19:40:00|21604.3|21574.3|21641.4|21611.4|21646|21616|21600.1|21570.1|0
1654544700000|2022-06-06 19:45:00|21641.6|21611.6|21635.3|21605.3|21649.3|21619.3|21620.9|21590.9|0
1654545000000|2022-06-06 19:50:00|21635.6|21605.6|21655|21625|21658.1|21628.1|21634.6|21604.6|0
1654545300000|2022-06-06 19:55:00|21654.8|21624.8|21650.8|21620.8|21658|21628|21643.1|21613.1|0
1654545600000|2022-06-06 20:00:00|21650.3|21620.3|21642.4|21612.4|21654.1|21624.1|21638.1|21608.1|0
1654545900000|2022-06-06 20:05:00|21642.9|21612.9|21642|21612|21649.2|21619.2|21638.7|21608.7|0
1654546200000|2022-06-06 20:10:00|21641.1|21611.1|21639.9|21609.9|21649.3|21619.3|21638.9|21608.9|0
1654546500000|2022-06-06 20:15:00|21639|21609|21648.1|21618.1|21650.7|21620.7|21638.7|21608.7|0
1654546800000|2022-06-06 20:20:00|21647.1|21617.1|21648.6|21618.6|21651.2|21621.2|21647|21617|0
1654547100000|2022-06-06 20:25:00|21649.1|21619.1|21646.3|21616.3|21650.2|21620.2|21645|21615|0
1654547400000|2022-06-06 20:30:00|21646.8|21616.8|21655.7|21625.7|21656.7|21626.7|21646.3|21616.3|0
1654547700000|2022-06-06 20:35:00|21656.6|21626.6|21660.1|21630.1|21660.9|21630.9|21652.6|21622.6|0
1654548000000|2022-06-06 20:40:00|21660.6|21630.6|21659|21629|21660.6|21630.6|21656.9|21626.9|0
1654548300000|2022-06-06 20:45:00|21658.1|21628.1|21657.9|21627.9|21659.6|21629.6|21656.9|21626.9|0
1654548600000|2022-06-06 20:50:00|21657|21627|21664.3|21634.3|21665.2|21635.2|21656.9|21626.9|0
1654548900000|2022-06-06 20:55:00|21664.7|21634.7|21658.4|21628.4|21666.4|21636.4|21657.8|21627.8|0
1654549200000|2022-06-06 21:00:00|21658.5|21628.5|21660.4|21630.4|21660.4|21630.4|21658.1|21628.1|0
1654549500000|2022-06-06 21:05:00|21660.6|21630.6|21660.9|21630.9|21662.7|21632.7|21660.1|21630.1|0
1654549800000|2022-06-06 21:10:00|21662.1|21632.1|21660|21630|21662.4|21632.4|21655.7|21625.7|0
1654550100000|2022-06-06 21:15:00|21661|21631|21659.9|21629.9|21661.8|21631.8|21659.8|21629.8|0
1654550400000|2022-06-06 21:20:00|21659.8|21629.8|21658.9|21628.9|21661|21631|21658.1|21628.1|0
1654550700000|2022-06-06 21:25:00|21658.7|21628.7|21659.5|21629.5|21660.1|21630.1|21658.4|21628.4|0
1654551000000|2022-06-06 21:30:00|21659.7|21629.7|21655.2|21625.2|21659.7|21629.7|21655.2|21625.2|0
1654551300000|2022-06-06 21:35:00|21654.2|21624.2|21655.5|21625.5|21657.6|21627.6|21653.7|21623.7|0
1654551600000|2022-06-06 21:40:00|21656.2|21626.2|21657.6|21627.6|21657.6|21627.6|21656.2|21626.2|0
1654551900000|2022-06-06 21:45:00|21658.4|21628.4|21659.5|21629.5|21660.1|21630.1|21658.4|21628.4|0
1654552200000|2022-06-06 21:50:00|21658.5|21628.5|21659.5|21629.5|21659.5|21629.5|21658.4|21628.4|0
1654552500000|2022-06-06 21:55:00|21659.4|21629.4|21661.8|21631.8|21661.8|21631.8|21659.4|21629.4|0
1654552800000|2022-06-06 22:00:00|21660.8|21630.8|21662.9|21632.9|21669.6|21639.6|21657.2|21627.2|0
1654553100000|2022-06-06 22:05:00|21663.4|21633.4|21656.5|21626.5|21666.8|21636.8|21656.5|21626.5|0
1654553400000|2022-06-06 22:10:00|21657.5|21627.5|21661.8|21631.8|21663.8|21633.8|21655.5|21625.5|0
1654553700000|2022-06-06 22:15:00|21661.3|21631.3|21655.7|21625.7|21662.8|21632.8|21652.6|21622.6|0
1654554000000|2022-06-06 22:20:00|21655.3|21625.3|21647.3|21617.3|21655.7|21625.7|21646.2|21616.2|0
1654554300000|2022-06-06 22:25:00|21646.8|21616.8|21649.4|21619.4|21652|21622|21645.7|21615.7|0
1654554600000|2022-06-06 22:30:00|21648.9|21618.9|21644.4|21614.4|21651|21621|21642.1|21612.1|0
1654554900000|2022-06-06 22:35:00|21644.8|21614.8|21637.8|21607.8|21649.3|21619.3|21634.7|21604.7|0
1654555200000|2022-06-06 22:40:00|21638.8|21608.8|21639.7|21609.7|21643.8|21613.8|21636|21606|0
1654555500000|2022-06-06 22:45:00|21639.2|21609.2|21642.8|21612.8|21647.5|21617.5|21639.2|21609.2|0
1654555800000|2022-06-06 22:50:00|21643.3|21613.3|21642.4|21612.4|21648.6|21618.6|21641.3|21611.3|0
1654556100000|2022-06-06 22:55:00|21642.9|21612.9|21641.3|21611.3|21642.9|21612.9|21637.1|21607.1|0
1654556400000|2022-06-06 23:00:00|21641.7|21611.7|21644.4|21614.4|21644.4|21614.4|21638.1|21608.1|0
1654556700000|2022-06-06 23:05:00|21643.9|21613.9|21650.6|21620.6|21651.1|21621.1|21643.3|21613.3|0
1654557000000|2022-06-06 23:10:00|21649.7|21619.7|21652.8|21622.8|21653.8|21623.8|21648.6|21618.6|0
1654557300000|2022-06-06 23:15:00|21653.7|21623.7|21653.4|21623.4|21654.5|21624.5|21651.7|21621.7|0
1654557600000|2022-06-06 23:20:00|21654.4|21624.4|21649.4|21619.4|21654.5|21624.5|21649|21619|0
1654557900000|2022-06-06 23:25:00|21649|21619|21651.7|21621.7|21653.2|21623.2|21649|21619|0
1654558200000|2022-06-06 23:30:00|21651.2|21621.2|21651.1|21621.1|21653.2|21623.2|21651.1|21621.1|0
1654558500000|2022-06-06 23:35:00|21651.6|21621.6|21649.1|21619.1|21653.2|21623.2|21648|21618|0
1654558800000|2022-06-06 23:40:00|21649.5|21619.5|21652|21622|21652|21622|21646.2|21616.2|0
1654559100000|2022-06-06 23:45:00|21652.4|21622.4|21667.2|21637.2|21667.2|21637.2|21652|21622|0
1654559400000|2022-06-06 23:50:00|21668.2|21638.2|21667.9|21637.9|21673.1|21643.1|21664.1|21634.1|0
1654559700000|2022-06-06 23:55:00|21667.4|21637.4|21662.2|21632.2|21673|21643|21662.2|21632.2|0
1654560000000|2022-06-07 00:00:00|21662.7|21632.7|21617.8|21587.8|21664.3|21634.3|21616.8|21586.8|0
1654560300000|2022-06-07 00:05:00|21617.3|21587.3|21610|21580|21618.3|21588.3|21608.5|21578.5|0
1654560600000|2022-06-07 00:10:00|21610.5|21580.5|21605.3|21575.3|21611.1|21581.1|21602.1|21572.1|0
1654560900000|2022-06-07 00:15:00|21604.8|21574.8|21613.9|21583.9|21616.5|21586.5|21598|21568|0
1654561200000|2022-06-07 00:20:00|21612.9|21582.9|21600.7|21570.7|21614.8|21584.8|21600.2|21570.2|0
1654561500000|2022-06-07 00:25:00|21600.2|21570.2|21601.8|21571.8|21602.6|21572.6|21596.1|21566.1|0
1654561800000|2022-06-07 00:30:00|21601.4|21571.4|21586|21556|21602.3|21572.3|21582.6|21552.6|0
1654562100000|2022-06-07 00:35:00|21585|21555|21601.6|21571.6|21602.1|21572.1|21585|21555|0
1654562400000|2022-06-07 00:40:00|21602.1|21572.1|21605.1|21575.1|21605.1|21575.1|21598.4|21568.4|0
1654562700000|2022-06-07 00:45:00|21604.6|21574.6|21603.2|21573.2|21606.1|21576.1|21596.5|21566.5|0
1654563000000|2022-06-07 00:50:00|21603.7|21573.7|21584.6|21554.6|21606.3|21576.3|21578.2|21548.2|0
1654563300000|2022-06-07 00:55:00|21584.9|21554.9|21585.8|21555.8|21588.2|21558.2|21581.5|21551.5|0
1654563600000|2022-06-07 01:00:00|21585.3|21555.3|21598.2|21568.2|21598.7|21568.7|21584.9|21554.9|0
1654563900000|2022-06-07 01:05:00|21597.7|21567.7|21556.3|21526.3|21603.5|21573.5|21556.3|21526.3|0
1654564200000|2022-06-07 01:10:00|21557.3|21527.3|21550.6|21520.6|21559.2|21529.2|21547.7|21517.7|0
1654564500000|2022-06-07 01:15:00|21551|21521|21517.4|21512.4|21551|21536.9|21481.9|21476.9|2354
1654564800000|2022-06-07 01:20:00|21516.9|21511.9|21474.9|21469.9|21524.4|21519.4|21465.4|21460.4|1538
1654565100000|2022-06-07 01:25:00|21474.4|21469.4|21442.9|21437.9|21483.4|21478.4|21424.4|21419.4|1796
1654565400000|2022-06-07 01:30:00|21441.9|21436.9|21524.4|21519.4|21527.4|21522.4|21440.9|21435.9|6308
1654565700000|2022-06-07 01:35:00|21522.9|21517.9|21580.4|21575.4|21591.4|21586.4|21494.9|21489.9|4248
1654566000000|2022-06-07 01:40:00|21581.9|21576.9|21634.9|21629.9|21634.9|21629.9|21561.9|21556.9|2987
1654566300000|2022-06-07 01:45:00|21634.4|21629.4|21653.9|21648.9|21659.9|21654.9|21582.9|21577.9|3484
1654566600000|2022-06-07 01:50:00|21656.9|21651.9|21631.4|21626.4|21681.9|21676.9|21620.9|21615.9|3204
1654566900000|2022-06-07 01:55:00|21629.9|21624.9|21575.9|21570.9|21630.9|21625.9|21567.9|21562.9|2560
1654567200000|2022-06-07 02:00:00|21576.4|21571.4|21595.4|21590.4|21613.4|21608.4|21559.9|21554.9|2186
1654567500000|2022-06-07 02:05:00|21594.9|21589.9|21527.4|21522.4|21605.9|21600.9|21526.4|21521.4|2078
1654567800000|2022-06-07 02:10:00|21527.9|21522.9|21506.9|21501.9|21530.9|21525.9|21498.9|21493.9|2016
1654568100000|2022-06-07 02:15:00|21510.9|21505.9|21548.4|21543.4|21554.4|21549.4|21510.9|21505.9|1495
1654568400000|2022-06-07 02:20:00|21548.9|21543.9|21602.4|21597.4|21605.9|21600.9|21547.9|21542.9|1760
1654568700000|2022-06-07 02:25:00|21602.9|21597.9|21597.9|21592.9|21614.4|21609.4|21588.9|21583.9|1089
1654569000000|2022-06-07 02:30:00|21598.9|21593.9|21556.4|21551.4|21601.4|21596.4|21546.9|21541.9|1328
1654569300000|2022-06-07 02:35:00|21556.9|21551.9|21591.9|21586.9|21595.4|21590.4|21551.9|21546.9|947
1654569600000|2022-06-07 02:40:00|21593.4|21588.4|21573.4|21568.4|21611.9|21606.9|21563.9|21558.9|1323
1654569900000|2022-06-07 02:45:00|21572.9|21567.9|21591.4|21586.4|21600.4|21595.4|21562.4|21557.4|951
1654570200000|2022-06-07 02:50:00|21589.9|21584.9|21635.4|21630.4|21640.9|21635.9|21589.9|21584.9|1224
1654570500000|2022-06-07 02:55:00|21635.9|21630.9|21636.9|21631.9|21641.4|21636.4|21605.4|21600.4|990
1654570800000|2022-06-07 03:00:00|21637.9|21632.9|21598.9|21593.9|21640.9|21635.9|21597.4|21592.4|1014
1654571100000|2022-06-07 03:05:00|21598.4|21593.4|21620.9|21615.9|21632.4|21627.4|21594.9|21589.9|701
1654571400000|2022-06-07 03:10:00|21621.4|21616.4|21643.4|21638.4|21657.9|21652.9|21612.9|21607.9|994
1654571700000|2022-06-07 03:15:00|21643.9|21638.9|21660.9|21655.9|21686.9|21681.9|21642.4|21637.4|2211
1654572000000|2022-06-07 03:20:00|21661.9|21656.9|21714.9|21709.9|21716.4|21711.4|21653.9|21648.9|1585
1654572300000|2022-06-07 03:25:00|21715.9|21710.9|21716.9|21711.9|21756.9|21751.9|21713.4|21708.4|2165
1654572600000|2022-06-07 03:30:00|21717.4|21712.4|21684.9|21679.9|21719.9|21714.9|21678.9|21673.9|1425
1654572900000|2022-06-07 03:35:00|21683.9|21678.9|21675.9|21670.9|21684.9|21679.9|21666.4|21661.4|835
1654573200000|2022-06-07 03:40:00|21675.4|21670.4|21672.4|21667.4|21692.4|21687.4|21661.4|21656.4|686
1654573500000|2022-06-07 03:45:00|21671.9|21666.9|21676.4|21671.4|21678.9|21673.9|21659.4|21654.4|546
1654573800000|2022-06-07 03:50:00|21676.9|21671.9|21651.9|21646.9|21678.4|21673.4|21640.9|21635.9|616
1654574100000|2022-06-07 03:55:00|21653.9|21648.9|21638.4|21633.4|21657.9|21652.9|21633.4|21628.4|637
1654574400000|2022-06-07 04:00:00|21647.5|21617.5|21639.3|21609.3|21648.4|21618.4|21636.1|21606.1|4
1654574700000|2022-06-07 04:05:00|21638.8|21608.8|21639.6|21609.6|21642.7|21612.7|21637.3|21607.3|0
1654575000000|2022-06-07 04:10:00|21639.9|21609.9|21640.3|21610.3|21642.2|21612.2|21638.4|21608.4|0
1654575300000|2022-06-07 04:15:00|21639.8|21609.8|21641.2|21611.2|21641.5|21611.5|21636.9|21606.9|0
1654575600000|2022-06-07 04:20:00|21641.7|21611.7|21645.8|21615.8|21646.7|21616.7|21640.3|21610.3|0
1654575900000|2022-06-07 04:25:00|21646.2|21616.2|21648.7|21618.7|21649.6|21619.6|21644.1|21614.1|0
1654576200000|2022-06-07 04:30:00|21649.1|21619.1|21626.7|21596.7|21650.6|21620.6|21625.9|21595.9|0
1654576500000|2022-06-07 04:35:00|21627.7|21597.7|21636.4|21606.4|21637.3|21607.3|21626.7|21596.7|0
1654576800000|2022-06-07 04:40:00|21636.8|21606.8|21634.4|21604.4|21637.8|21607.8|21631.3|21601.3|0
1654577100000|2022-06-07 04:45:00|21634.9|21604.9|21634.8|21604.8|21636.1|21606.1|21628.2|21598.2|0
1654577400000|2022-06-07 04:50:00|21634.3|21604.3|21633.9|21603.9|21638.7|21608.7|21632.4|21602.4|0
1654577700000|2022-06-07 04:55:00|21634.8|21604.8|21641.1|21611.1|21642.1|21612.1|21634.8|21604.8|0
1654578000000|2022-06-07 05:00:00|21638.2|21608.2|21612.9|21607.9|21655.9|21650.9|21602.9|21597.9|1745
1654578300000|2022-06-07 05:05:00|21613.4|21608.4|21554.4|21549.4|21614.9|21609.9|21541.9|21536.9|1820
1654578600000|2022-06-07 05:10:00|21555.9|21550.9|21510.9|21505.9|21555.9|21550.9|21502.4|21497.4|1900
1654578900000|2022-06-07 05:15:00|21509.9|21504.9|21525.9|21520.9|21542.9|21537.9|21504.9|21499.9|1663
1654579200000|2022-06-07 05:20:00|21524.9|21519.9|21449.4|21444.4|21528.9|21523.9|21441.9|21436.9|2185
1654579500000|2022-06-07 05:25:00|21448.4|21443.4|21441.4|21436.4|21464.9|21459.9|21404.4|21399.4|2754
1654579800000|2022-06-07 05:30:00|21442.9|21437.9|21464.4|21459.4|21477.4|21472.4|21433.9|21428.9|1549
1654580100000|2022-06-07 05:35:00|21463.9|21458.9|21469.9|21464.9|21497.9|21492.9|21459.9|21454.9|1327
1654580400000|2022-06-07 05:40:00|21470.4|21465.4|21432.9|21427.9|21488.9|21483.9|21431.4|21426.4|1231
1654580700000|2022-06-07 05:45:00|21434.4|21429.4|21443.9|21438.9|21457.4|21452.4|21407.4|21402.4|1626
1654581000000|2022-06-07 05:50:00|21443.4|21438.4|21446.9|21441.9|21491.4|21486.4|21441.4|21436.4|1331
1654581300000|2022-06-07 05:55:00|21448.4|21443.4|21457.4|21452.4|21482.9|21477.9|21444.9|21439.9|805
1654581600000|2022-06-07 06:00:00|21457.9|21452.9|21512.9|21507.9|21521.9|21516.9|21457.9|21452.9|1478
1654581900000|2022-06-07 06:05:00|21513.9|21508.9|21489.9|21484.9|21517.9|21512.9|21489.4|21484.4|659
1654582200000|2022-06-07 06:10:00|21489.4|21484.4|21515.4|21510.4|21516.9|21511.9|21486.4|21481.4|585
1654582500000|2022-06-07 06:15:00|21514.9|21509.9|21531.9|21526.9|21542.4|21537.4|21505.9|21500.9|1077
1654582800000|2022-06-07 06:20:00|21531.4|21526.4|21526.4|21521.4|21555.9|21550.9|21519.4|21514.4|973
1654583100000|2022-06-07 06:25:00|21526.9|21521.9|21556.4|21551.4|21573.4|21568.4|21526.9|21521.9|1169
1654583400000|2022-06-07 06:30:00|21556.9|21551.9|21551.9|21546.9|21575.4|21570.4|21547.9|21542.9|980
1654583700000|2022-06-07 06:35:00|21552.4|21547.4|21532.9|21527.9|21560.9|21555.9|21531.4|21526.4|941
1654584000000|2022-06-07 06:40:00|21532.4|21527.4|21548.9|21543.9|21559.9|21554.9|21532.4|21527.4|850
1654584300000|2022-06-07 06:45:00|21549.9|21544.9|21564.9|21559.9|21567.4|21562.4|21534.9|21529.9|831
1654584600000|2022-06-07 06:50:00|21565.4|21560.4|21573.9|21568.9|21583.9|21578.9|21559.9|21554.9|910
1654584900000|2022-06-07 06:55:00|21572.9|21567.9|21547.9|21542.9|21572.9|21567.9|21547.9|21542.9|670
1654585200000|2022-06-07 07:00:00|21546.9|21541.9|21560.4|21555.4|21593.4|21588.4|21543.9|21538.9|936
1654585500000|2022-06-07 07:05:00|21561.9|21556.9|21586.4|21581.4|21591.4|21586.4|21549.9|21544.9|994
1654585800000|2022-06-07 07:10:00|21587.4|21582.4|21588.9|21583.9|21596.9|21591.9|21573.9|21568.9|800
1654586100000|2022-06-07 07:15:00|21589.4|21584.4|21567.9|21562.9|21603.4|21598.4|21567.4|21562.4|636
1654586400000|2022-06-07 07:20:00|21568.4|21563.4|21597.4|21592.4|21597.4|21592.4|21559.9|21554.9|830
1654586700000|2022-06-07 07:25:00|21598.4|21593.4|21574.4|21569.4|21604.4|21599.4|21574.4|21569.4|719
1654587000000|2022-06-07 07:30:00|21574.9|21569.9|21580.9|21575.9|21590.9|21585.9|21571.4|21566.4|542
1654587300000|2022-06-07 07:35:00|21581.4|21576.4|21564.4|21559.4|21583.9|21578.9|21556.4|21551.4|668
1654587600000|2022-06-07 07:40:00|21563.9|21558.9|21576.4|21571.4|21585.4|21580.4|21556.9|21551.9|560
1654587900000|2022-06-07 07:45:00|21576.9|21571.9|21593.9|21588.9|21609.9|21604.9|21574.9|21569.9|891
1654588200000|2022-06-07 07:50:00|21594.4|21589.4|21544.9|21539.9|21596.4|21591.4|21541.9|21536.9|1156
1654588500000|2022-06-07 07:55:00|21543.4|21538.4|21525.4|21520.4|21552.9|21547.9|21522.9|21517.9|2126
1654588800000|2022-06-07 08:00:00|21521.2|21516.2|21531.7|21526.7|21540.2|21535.2|21505.7|21500.7|1268
1654589100000|2022-06-07 08:05:00|21532.2|21527.2|21505.2|21500.2|21539.7|21534.7|21500.2|21495.2|1482
1654589400000|2022-06-07 08:10:00|21505.7|21500.7|21500.7|21495.7|21518.2|21513.2|21492.2|21487.2|1294
1654589700000|2022-06-07 08:15:00|21500.2|21495.2|21477.2|21472.2|21503.2|21498.2|21472.2|21467.2|681
1654590000000|2022-06-07 08:20:00|21476.2|21471.2|21491.7|21486.7|21496.2|21491.2|21469.2|21464.2|390
1654590300000|2022-06-07 08:25:00|21492.2|21487.2|21511.2|21506.2|21516.7|21511.7|21487.7|21482.7|762
1654590600000|2022-06-07 08:30:00|21524.2|21494.2|21530.4|21500.4|21533.7|21503.7|21523|21493|0
1654590900000|2022-06-07 08:35:00|21529.4|21499.4|21547.4|21517.4|21548.9|21518.9|21528|21498|0
1654591200000|2022-06-07 08:40:00|21546.5|21516.5|21537.2|21507.2|21547.9|21517.9|21532.9|21502.9|0
1654591500000|2022-06-07 08:45:00|21537.7|21507.7|21533.5|21503.5|21541|21511|21532.6|21502.6|0
1654591800000|2022-06-07 08:50:00|21532.6|21502.6|21531.5|21501.5|21533.5|21503.5|21527.4|21497.4|0
1654592100000|2022-06-07 08:55:00|21531|21501|21531.9|21501.9|21536|21506|21528.7|21498.7|0
1654592400000|2022-06-07 09:00:00|21531.4|21501.4|21517.3|21487.3|21536.6|21506.6|21514.9|21484.9|0
1654592700000|2022-06-07 09:05:00|21516.8|21486.8|21511.4|21481.4|21520.6|21490.6|21505.5|21475.5|0
1654593000000|2022-06-07 09:10:00|21510.4|21480.4|21502.4|21472.4|21512.8|21482.8|21501.3|21471.3|0
1654593300000|2022-06-07 09:15:00|21494.2|21486.2|21505.7|21497.7|21508.7|21500.7|21483.7|21475.7|272
1654593600000|2022-06-07 09:20:00|21506.2|21498.2|21513.7|21505.7|21520.2|21512.2|21502.7|21494.7|37
1654593900000|2022-06-07 09:25:00|21515.2|21507.2|21519.7|21511.7|21523.7|21515.7|21511.7|21503.7|67
1654594200000|2022-06-07 09:30:00|21519.2|21511.2|21528.7|21520.7|21536.7|21528.7|21516.2|21508.2|150
1654594500000|2022-06-07 09:35:00|21528.2|21520.2|21520.2|21512.2|21529.7|21521.7|21519.7|21511.7|87
1654594800000|2022-06-07 09:40:00|21519.7|21511.7|21510.7|21502.7|21523.2|21515.2|21509.2|21501.2|111
1654595100000|2022-06-07 09:45:00|21510.2|21502.2|21524.2|21516.2|21524.2|21516.2|21507.7|21499.7|51
1654595400000|2022-06-07 09:50:00|21524.7|21516.7|21509.2|21501.2|21527.2|21519.2|21508.7|21500.7|67
1654595700000|2022-06-07 09:55:00|21508.7|21500.7|21506.2|21498.2|21515.7|21507.7|21500.7|21492.7|100
1654596000000|2022-06-07 10:00:00|21507.2|21499.2|21521.2|21513.2|21526.2|21518.2|21505.7|21497.7|59
1654596300000|2022-06-07 10:05:00|21520.2|21512.2|21522.7|21514.7|21524.2|21516.2|21517.7|21509.7|32
1654596600000|2022-06-07 10:10:00|21523.2|21515.2|21525.2|21517.2|21527.7|21519.7|21519.2|21511.2|39
1654596900000|2022-06-07 10:15:00|21524.2|21516.2|21495.2|21487.2|21526.2|21518.2|21495.2|21487.2|88
1654597200000|2022-06-07 10:20:00|21494.7|21486.7|21503.2|21495.2|21505.2|21497.2|21492.2|21484.2|114
1654597500000|2022-06-07 10:25:00|21502.7|21494.7|21519.2|21511.2|21523.7|21515.7|21502.2|21494.2|78
1654597800000|2022-06-07 10:30:00|21519.7|21511.7|21521.2|21513.2|21531.7|21523.7|21515.7|21507.7|68
1654598100000|2022-06-07 10:35:00|21521.7|21513.7|21537.2|21529.2|21539.2|21531.2|21516.7|21508.7|59
1654598400000|2022-06-07 10:40:00|21537.7|21529.7|21524.7|21516.7|21539.2|21531.2|21522.7|21514.7|32
1654598700000|2022-06-07 10:45:00|21524.2|21516.2|21534.2|21526.2|21538.2|21530.2|21523.7|21515.7|31
1654599000000|2022-06-07 10:50:00|21535.2|21527.2|21529.2|21521.2|21537.7|21529.7|21528.2|21520.2|63
1654599300000|2022-06-07 10:55:00|21528.7|21520.7|21468.7|21460.7|21529.7|21521.7|21446.7|21438.7|295
1654599600000|2022-06-07 11:00:00|21473.2|21465.2|21485.2|21477.2|21490.7|21482.7|21454.2|21446.2|161
1654599900000|2022-06-07 11:05:00|21484.7|21476.7|21442.7|21434.7|21486.7|21478.7|21442.7|21434.7|118
1654600200000|2022-06-07 11:10:00|21443.2|21435.2|21426.2|21418.2|21446.2|21438.2|21416.7|21408.7|208
1654600500000|2022-06-07 11:15:00|21426.7|21418.7|21456.7|21448.7|21458.7|21450.7|21420.7|21412.7|219
1654600800000|2022-06-07 11:20:00|21456.2|21448.2|21468.7|21460.7|21469.2|21461.2|21450.7|21442.7|65
1654601100000|2022-06-07 11:25:00|21468.2|21460.2|21540.7|21532.7|21560.7|21552.7|21460.7|21452.7|969
1654601400000|2022-06-07 11:30:00|21541.7|21533.7|21547.7|21539.7|21548.7|21540.7|21519.2|21511.2|319
1654601700000|2022-06-07 11:35:00|21547.2|21539.2|21535.2|21527.2|21547.2|21539.2|21529.2|21521.2|205
1654602000000|2022-06-07 11:40:00|21534.2|21526.2|21500.7|21492.7|21535.2|21527.2|21500.2|21492.2|223
1654602300000|2022-06-07 11:45:00|21501.2|21493.2|21503.7|21495.7|21510.2|21502.2|21500.2|21492.2|57
1654602600000|2022-06-07 11:50:00|21504.2|21496.2|21484.7|21476.7|21504.7|21496.7|21483.2|21475.2|57
1654602900000|2022-06-07 11:55:00|21485.2|21477.2|21491.2|21483.2|21495.2|21487.2|21481.2|21473.2|20
1654603200000|2022-06-07 12:00:00|21491.7|21483.7|21490.2|21482.2|21504.2|21496.2|21486.2|21478.2|67
1654603500000|2022-06-07 12:05:00|21490.7|21482.7|21499.2|21491.2|21504.7|21496.7|21488.2|21480.2|59
1654603800000|2022-06-07 12:10:00|21498.7|21490.7|21487.2|21479.2|21501.2|21493.2|21481.2|21473.2|67
1654604100000|2022-06-07 12:15:00|21487.7|21479.7|21477.2|21469.2|21495.7|21487.7|21471.7|21463.7|74
1654604400000|2022-06-07 12:20:00|21477.7|21469.7|21503.7|21495.7|21506.2|21498.2|21476.2|21468.2|80
1654604700000|2022-06-07 12:25:00|21504.2|21496.2|21501.2|21493.2|21508.7|21500.7|21500.2|21492.2|44
1654605000000|2022-06-07 12:30:00|21501.7|21493.7|21496.2|21488.2|21501.7|21493.7|21480.2|21472.2|75
1654605300000|2022-06-07 12:35:00|21496.7|21488.7|21506.7|21498.7|21510.7|21502.7|21488.2|21480.2|101
1654605600000|2022-06-07 12:40:00|21504.7|21496.7|21509.2|21501.2|21511.7|21503.7|21498.2|21490.2|123
1654605900000|2022-06-07 12:45:00|21508.7|21500.7|21497.2|21489.2|21517.7|21509.7|21495.2|21487.2|102
1654606200000|2022-06-07 12:50:00|21496.7|21488.7|21487.2|21479.2|21507.7|21499.7|21484.2|21476.2|74
1654606500000|2022-06-07 12:55:00|21487.7|21479.7|21500.7|21492.7|21515.2|21507.2|21487.7|21479.7|284
1654606800000|2022-06-07 13:00:00|21500.2|21492.2|21509.2|21501.2|21513.7|21505.7|21495.7|21487.7|182
1654607100000|2022-06-07 13:05:00|21508.2|21500.2|21500.7|21492.7|21516.2|21508.2|21497.7|21489.7|116
1654607400000|2022-06-07 13:10:00|21501.2|21493.2|21496.2|21488.2|21504.2|21496.2|21485.7|21477.7|187
1654607700000|2022-06-07 13:15:00|21496.7|21488.7|21495.7|21487.7|21504.2|21496.2|21490.2|21482.2|106
1654608000000|2022-06-07 13:20:00|21496.2|21488.2|21497.7|21489.7|21506.2|21498.2|21492.2|21484.2|81
1654608300000|2022-06-07 13:25:00|21496.2|21488.2|21525.2|21517.2|21526.7|21518.7|21496.2|21488.2|129
1654608600000|2022-06-07 13:30:00|21524.2|21516.2|21530.7|21522.7|21540.2|21532.2|21475.7|21467.7|690
1654608900000|2022-06-07 13:35:00|21532.7|21524.7|21556.7|21548.7|21578.2|21570.2|21530.2|21522.2|642
1654609200000|2022-06-07 13:40:00|21557.2|21549.2|21585.7|21577.7|21590.2|21582.2|21551.2|21543.2|433
1654609500000|2022-06-07 13:45:00|21586.7|21578.7|21596.7|21588.7|21601.7|21593.7|21578.2|21570.2|581
1654609800000|2022-06-07 13:50:00|21597.7|21589.7|21573.2|21565.2|21628.7|21620.7|21572.7|21564.7|650
1654610100000|2022-06-07 13:55:00|21572.7|21564.7|21561.2|21553.2|21586.7|21578.7|21553.2|21545.2|351
1654610400000|2022-06-07 14:00:00|21561.7|21553.7|21583.2|21575.2|21587.2|21579.2|21553.7|21545.7|300
1654610700000|2022-06-07 14:05:00|21584.2|21576.2|21559.2|21551.2|21598.2|21590.2|21546.7|21538.7|337
1654611000000|2022-06-07 14:10:00|21558.7|21550.7|21568.7|21560.7|21570.7|21562.7|21543.7|21535.7|213
1654611300000|2022-06-07 14:15:00|21568.2|21560.2|21577.2|21569.2|21586.2|21578.2|21555.2|21547.2|260
1654611600000|2022-06-07 14:20:00|21577.7|21569.7|21592.2|21584.2|21609.7|21601.7|21564.7|21556.7|350
1654611900000|2022-06-07 14:25:00|21592.7|21584.7|21640.7|21632.7|21645.7|21637.7|21585.7|21577.7|451
1654612200000|2022-06-07 14:30:00|21640.2|21632.2|21653.7|21645.7|21654.7|21646.7|21625.7|21617.7|416
1654612500000|2022-06-07 14:35:00|21654.2|21646.2|21687.7|21679.7|21690.7|21682.7|21646.7|21638.7|623
1654612800000|2022-06-07 14:40:00|21688.2|21680.2|21715.7|21707.7|21720.2|21712.2|21679.7|21671.7|397
1654613100000|2022-06-07 14:45:00|21716.2|21708.2|21740.7|21732.7|21742.2|21734.2|21713.7|21705.7|347
1654613400000|2022-06-07 14:50:00|21741.2|21733.2|21726.7|21718.7|21746.2|21738.2|21716.7|21708.7|359
1654613700000|2022-06-07 14:55:00|21726.2|21718.2|21705.7|21697.7|21728.7|21720.7|21702.7|21694.7|266
1654614000000|2022-06-07 15:00:00|21706.2|21698.2|21680.2|21672.2|21709.7|21701.7|21679.7|21671.7|258
1654614300000|2022-06-07 15:05:00|21679.7|21671.7|21688.7|21680.7|21692.7|21684.7|21669.2|21661.2|193
1654614600000|2022-06-07 15:10:00|21689.2|21681.2|21698.2|21690.2|21703.7|21695.7|21679.2|21671.2|234
1654614900000|2022-06-07 15:15:00|21698.7|21690.7|21672.7|21664.7|21704.2|21696.2|21668.2|21660.2|264
1654615200000|2022-06-07 15:20:00|21672.2|21664.2|21658.7|21650.7|21680.2|21672.2|21651.7|21643.7|286
1654615500000|2022-06-07 15:25:00|21659.2|21651.2|21661.7|21653.7|21671.2|21663.2|21651.7|21643.7|206
1654615800000|2022-06-07 15:30:00|21662.2|21654.2|21651.2|21643.2|21662.2|21654.2|21643.7|21635.7|218
1654616100000|2022-06-07 15:35:00|21650.7|21642.7|21657.7|21649.7|21659.2|21651.2|21638.2|21630.2|175
1654616400000|2022-06-07 15:40:00|21656.2|21648.2|21667.7|21659.7|21670.7|21662.7|21647.2|21639.2|110
1654616700000|2022-06-07 15:45:00|21668.2|21660.2|21653.2|21645.2|21680.7|21672.7|21651.2|21643.2|211
1654617000000|2022-06-07 15:50:00|21653.7|21645.7|21659.7|21651.7|21672.7|21664.7|21646.7|21638.7|110
1654617300000|2022-06-07 15:55:00|21659.2|21651.2|21691.2|21683.2|21691.7|21683.7|21656.7|21648.7|117
1654617600000|2022-06-07 16:00:00|21690.7|21682.7|21687.2|21679.2|21698.7|21690.7|21685.2|21677.2|120
1654617900000|2022-06-07 16:05:00|21686.7|21678.7|21664.7|21656.7|21687.2|21679.2|21661.7|21653.7|148
1654618200000|2022-06-07 16:10:00|21665.2|21657.2|21667.7|21659.7|21674.7|21666.7|21661.2|21653.2|25
1654618500000|2022-06-07 16:15:00|21668.2|21660.2|21651.2|21643.2|21668.2|21660.2|21633.2|21625.2|123
1654618800000|2022-06-07 16:20:00|21650.7|21642.7|21650.7|21642.7|21654.7|21646.7|21639.7|21631.7|49
1654619100000|2022-06-07 16:25:00|21651.2|21643.2|21651.2|21643.2|21662.7|21654.7|21649.2|21641.2|54
1654619400000|2022-06-07 16:30:00|21651.7|21643.7|21664.2|21656.2|21669.2|21661.2|21639.2|21631.2|101
1654619700000|2022-06-07 16:35:00|21663.7|21655.7|21670.7|21662.7|21670.7|21662.7|21658.2|21650.2|50
1654620000000|2022-06-07 16:40:00|21671.2|21663.2|21678.2|21670.2|21684.2|21676.2|21668.2|21660.2|100
1654620300000|2022-06-07 16:45:00|21678.7|21670.7|21674.7|21666.7|21683.7|21675.7|21671.7|21663.7|50
1654620600000|2022-06-07 16:50:00|21674.2|21666.2|21680.2|21672.2|21681.2|21673.2|21660.7|21652.7|59
1654620900000|2022-06-07 16:55:00|21680.7|21672.7|21685.2|21677.2|21685.2|21677.2|21675.2|21667.2|63
1654621200000|2022-06-07 17:00:00|21686.2|21678.2|21688.7|21680.7|21688.7|21680.7|21672.2|21664.2|52
1654621500000|2022-06-07 17:05:00|21686.2|21678.2|21695.7|21687.7|21695.7|21687.7|21681.2|21673.2|93
1654621800000|2022-06-07 17:10:00|21696.2|21688.2|21692.7|21684.7|21697.7|21689.7|21687.2|21679.2|82
1654622100000|2022-06-07 17:15:00|21693.2|21685.2|21708.2|21700.2|21709.2|21701.2|21692.7|21684.7|59
1654622400000|2022-06-07 17:20:00|21707.7|21699.7|21699.7|21691.7|21713.7|21705.7|21697.7|21689.7|112
1654622700000|2022-06-07 17:25:00|21700.2|21692.2|21701.7|21693.7|21705.7|21697.7|21695.7|21687.7|86
1654623000000|2022-06-07 17:30:00|21702.2|21694.2|21708.7|21700.7|21711.2|21703.2|21699.7|21691.7|53
1654623300000|2022-06-07 17:35:00|21708.2|21700.2|21711.7|21703.7|21713.2|21705.2|21701.7|21693.7|35
1654623600000|2022-06-07 17:40:00|21712.2|21704.2|21718.7|21710.7|21719.7|21711.7|21709.7|21701.7|96
1654623900000|2022-06-07 17:45:00|21719.2|21711.2|21721.7|21713.7|21726.7|21718.7|21709.2|21701.2|133
1654624200000|2022-06-07 17:50:00|21722.7|21714.7|21716.7|21708.7|21723.7|21715.7|21712.2|21704.2|47
1654624500000|2022-06-07 17:55:00|21716.2|21708.2|21704.7|21696.7|21716.2|21708.2|21702.7|21694.7|57
1654624800000|2022-06-07 18:00:00|21705.2|21697.2|21715.7|21707.7|21716.7|21708.7|21697.2|21689.2|54
1654625100000|2022-06-07 18:05:00|21715.2|21707.2|21730.7|21722.7|21733.7|21725.7|21714.2|21706.2|69
1654625400000|2022-06-07 18:10:00|21731.2|21723.2|21735.2|21727.2|21738.2|21730.2|21730.7|21722.7|74
1654625700000|2022-06-07 18:15:00|21735.7|21727.7|21727.2|21719.2|21736.7|21728.7|21725.2|21717.2|55
1654626000000|2022-06-07 18:20:00|21726.7|21718.7|21729.7|21721.7|21732.2|21724.2|21724.7|21716.7|30
1654626300000|2022-06-07 18:25:00|21730.2|21722.2|21734.7|21726.7|21738.2|21730.2|21726.7|21718.7|85
1654626600000|2022-06-07 18:30:00|21735.2|21727.2|21747.7|21739.7|21751.7|21743.7|21731.7|21723.7|101
1654626900000|2022-06-07 18:35:00|21747.2|21739.2|21756.7|21748.7|21758.7|21750.7|21742.7|21734.7|101
1654627200000|2022-06-07 18:40:00|21757.2|21749.2|21735.7|21727.7|21758.7|21750.7|21731.7|21723.7|113
1654627500000|2022-06-07 18:45:00|21733.7|21725.7|21739.7|21731.7|21749.2|21741.2|21728.7|21720.7|166
1654627800000|2022-06-07 18:50:00|21740.2|21732.2|21751.2|21743.2|21755.2|21747.2|21737.2|21729.2|237
1654628100000|2022-06-07 18:55:00|21750.7|21742.7|21770|21740|21770|21755.7|21745.2|21737.2|174
1654628400000|2022-06-07 19:00:00|21770.1|21740.1|21793.6|21763.6|21794.5|21764.5|21766.2|21736.2|1
1654628700000|2022-06-07 19:05:00|21793.8|21763.8|21807.1|21777.1|21810.2|21780.2|21791.8|21761.8|0
1654629000000|2022-06-07 19:10:00|21807.4|21777.4|21796.2|21766.2|21809.8|21779.8|21794.3|21764.3|0
1654629300000|2022-06-07 19:15:00|21796.5|21766.5|21809.9|21779.9|21810.9|21780.9|21795.6|21765.6|0
1654629600000|2022-06-07 19:20:00|21810.1|21780.1|21813.6|21783.6|21822.9|21792.9|21809.3|21779.3|0
1654629900000|2022-06-07 19:25:00|21813.9|21783.9|21817.5|21787.5|21823.1|21793.1|21811.9|21781.9|0
1654630200000|2022-06-07 19:30:00|21817.2|21787.2|21835.5|21805.5|21836|21806|21813.4|21783.4|0
1654630500000|2022-06-07 19:35:00|21835.7|21805.7|21842.4|21812.4|21845.5|21815.5|21835.2|21805.2|0
1654630800000|2022-06-07 19:40:00|21842.2|21812.2|21836.6|21806.6|21848.2|21818.2|21829.5|21799.5|0
1654631100000|2022-06-07 19:45:00|21836.1|21806.1|21850|21820|21856.6|21826.6|21833.4|21803.4|0
1654631400000|2022-06-07 19:50:00|21849.9|21819.9|21852.6|21822.6|21860.8|21830.8|21841.2|21811.2|0
1654631700000|2022-06-07 19:55:00|21852.4|21822.4|21849.1|21819.1|21856.4|21826.4|21841.3|21811.3|0
1654632000000|2022-06-07 20:00:00|21849.5|21819.5|21822.3|21792.3|21849.5|21819.5|21819.4|21789.4|0
1654632300000|2022-06-07 20:05:00|21822.7|21792.7|21827.2|21797.2|21830.4|21800.4|21820.2|21790.2|0
1654632600000|2022-06-07 20:10:00|21826.3|21796.3|21826.2|21796.2|21829.3|21799.3|21826.2|21796.2|0
1654632900000|2022-06-07 20:15:00|21827.1|21797.1|21820.4|21790.4|21827.2|21797.2|21817.7|21787.7|0
1654633200000|2022-06-07 20:20:00|21820.9|21790.9|21820.3|21790.3|21827.8|21797.8|21817.2|21787.2|0
1654633500000|2022-06-07 20:25:00|21819.3|21789.3|21812.8|21782.8|21821.3|21791.3|21812.3|21782.3|0
1654633800000|2022-06-07 20:30:00|21813.7|21783.7|21814.9|21784.9|21814.9|21784.9|21808.6|21778.6|0
1654634100000|2022-06-07 20:35:00|21813.9|21783.9|21812.4|21782.4|21815.9|21785.9|21811.7|21781.7|0
1654634400000|2022-06-07 20:40:00|21812|21782|21807.6|21777.6|21816.2|21786.2|21805.5|21775.5|0
1654634700000|2022-06-07 20:45:00|21806.7|21776.7|21807.6|21777.6|21811.8|21781.8|21806.6|21776.6|0
1654635000000|2022-06-07 20:50:00|21806.7|21776.7|21805.9|21775.9|21808.7|21778.7|21800.7|21770.7|0
1654635300000|2022-06-07 20:55:00|21805|21775|21804.2|21774.2|21808.1|21778.1|21802.8|21772.8|0
1654635600000|2022-06-07 21:00:00|21804.4|21774.4|21803.6|21773.6|21804.7|21774.7|21802|21772|0
1654635900000|2022-06-07 21:05:00|21803.9|21773.9|21797.9|21767.9|21804.9|21774.9|21797.7|21767.7|0
1654636200000|2022-06-07 21:10:00|21798.1|21768.1|21798.7|21768.7|21798.9|21768.9|21798.1|21768.1|0
1654636500000|2022-06-07 21:15:00|21798.5|21768.5|21799.1|21769.1|21799.3|21769.3|21797.5|21767.5|0
1654636800000|2022-06-07 21:20:00|21798.5|21768.5|21800.1|21770.1|21800.3|21770.3|21798.5|21768.5|0
1654637100000|2022-06-07 21:25:00|21799|21769|21799.5|21769.5|21799.5|21769.5|21796.5|21766.5|0
1654637400000|2022-06-07 21:30:00|21800.2|21770.2|21802.4|21772.4|21802.8|21772.8|21800|21770|0
1654637700000|2022-06-07 21:35:00|21803|21773|21804.6|21774.6|21805.8|21775.8|21803|21773|0
1654638000000|2022-06-07 21:40:00|21800.5|21770.5|21798.3|21768.3|21800.5|21770.5|21797.5|21767.5|0
1654638300000|2022-06-07 21:45:00|21798.5|21768.5|21804.4|21774.4|21804.5|21774.5|21798.5|21768.5|0
1654638600000|2022-06-07 21:50:00|21803.9|21773.9|21805.1|21775.1|21805.2|21775.2|21803.9|21773.9|0
1654638900000|2022-06-07 21:55:00|21805.4|21775.4|21804.9|21774.9|21805.5|21775.5|21804.2|21774.2|0
1654639200000|2022-06-07 22:00:00|21802.3|21772.3|21810.1|21780.1|21816.3|21786.3|21797.8|21767.8|0
1654639500000|2022-06-07 22:05:00|21810.6|21780.6|21802.7|21772.7|21810.7|21780.7|21798.3|21768.3|0
1654639800000|2022-06-07 22:10:00|21803.2|21773.2|21813.4|21783.4|21817.6|21787.6|21802.7|21772.7|0
1654640100000|2022-06-07 22:15:00|21814.4|21784.4|21810.4|21780.4|21815.5|21785.5|21807.3|21777.3|0
1654640400000|2022-06-07 22:20:00|21810.9|21780.9|21807|21777|21810.9|21780.9|21802|21772|0
1654640700000|2022-06-07 22:25:00|21807.9|21777.9|21806.3|21776.3|21811.2|21781.2|21801.7|21771.7|0
1654641000000|2022-06-07 22:30:00|21807.3|21777.3|21802.1|21772.1|21807.6|21777.6|21801|21771|0
1654641300000|2022-06-07 22:35:00|21803|21773|21797.9|21767.9|21804.2|21774.2|21795.8|21765.8|0
1654641600000|2022-06-07 22:40:00|21797.6|21767.6|21802.5|21772.5|21803.6|21773.6|21797.3|21767.3|0
1654641900000|2022-06-07 22:45:00|21803.5|21773.5|21795|21765|21804.6|21774.6|21793.9|21763.9|0
1654642200000|2022-06-07 22:50:00|21794.6|21764.6|21801.6|21771.6|21802.6|21772.6|21793.8|21763.8|0
1654642500000|2022-06-07 22:55:00|21802.5|21772.5|21801.6|21771.6|21802.7|21772.7|21798.5|21768.5|0
1654642800000|2022-06-07 23:00:00|21802.1|21772.1|21803.5|21773.5|21804.4|21774.4|21801.2|21771.2|0
1654643100000|2022-06-07 23:05:00|21804.5|21774.5|21803.5|21773.5|21805.6|21775.6|21802.4|21772.4|0
1654643400000|2022-06-07 23:10:00|21804.4|21774.4|21803.3|21773.3|21806.5|21776.5|21803.3|21773.3|0
1654643700000|2022-06-07 23:15:00|21804.2|21774.2|21807.5|21777.5|21808.7|21778.7|21804.2|21774.2|0
1654644000000|2022-06-07 23:20:00|21806.6|21776.6|21807.5|21777.5|21808.6|21778.6|21804.3|21774.3|0
1654644300000|2022-06-07 23:25:00|21808.5|21778.5|21806.1|21776.1|21812.3|21782.3|21806.1|21776.1|0
1654644600000|2022-06-07 23:30:00|21807|21777|21794.5|21764.5|21808.2|21778.2|21794.5|21764.5|0
1654644900000|2022-06-07 23:35:00|21793.5|21763.5|21791.6|21761.6|21799.9|21769.9|21791|21761|0
1654645200000|2022-06-07 23:40:00|21791.7|21761.7|21780.3|21750.3|21792.5|21762.5|21777.8|21747.8|0
1654645500000|2022-06-07 23:45:00|21780.7|21750.7|21774.1|21744.1|21783.5|21753.5|21773|21743|0
1654645800000|2022-06-07 23:50:00|21773.2|21743.2|21776.5|21746.5|21778.3|21748.3|21772|21742|0
1654646100000|2022-06-07 23:55:00|21776|21746|21775|21745|21778.6|21748.6|21774.4|21744.4|0
1654646400000|2022-06-08 00:00:00|21774|21744|21779.2|21749.2|21786.5|21756.5|21768.7|21738.7|0
1654646700000|2022-06-08 00:05:00|21779.7|21749.7|21780.3|21750.3|21780.3|21750.3|21771.2|21741.2|0
1654647000000|2022-06-08 00:10:00|21780.8|21750.8|21790.8|21760.8|21793|21763|21778.4|21748.4|0
1654647300000|2022-06-08 00:15:00|21791.7|21761.7|21780.6|21750.6|21795.8|21765.8|21779.4|21749.4|0
1654647600000|2022-06-08 00:20:00|21780.1|21750.1|21778.1|21748.1|21783.1|21753.1|21768.1|21738.1|0
1654647900000|2022-06-08 00:25:00|21777.6|21747.6|21782.6|21752.6|21783.6|21753.6|21776.4|21746.4|0
1654648200000|2022-06-08 00:30:00|21783.6|21753.6|21789.5|21759.5|21790.9|21760.9|21782.6|21752.6|0
1654648500000|2022-06-08 00:35:00|21789.9|21759.9|21802.4|21772.4|21806.2|21776.2|21788.5|21758.5|0
1654648800000|2022-06-08 00:40:00|21802.8|21772.8|21802.7|21772.7|21811.6|21781.6|21801.8|21771.8|0
1654649100000|2022-06-08 00:45:00|21803|21773|21798.9|21768.9|21807.5|21777.5|21797.5|21767.5|0
1654649400000|2022-06-08 00:50:00|21798.4|21768.4|21804.6|21774.6|21805.1|21775.1|21797.5|21767.5|0
1654649700000|2022-06-08 00:55:00|21804.2|21774.2|21802.3|21772.3|21806.6|21776.6|21798.9|21768.9|0
1654650000000|2022-06-08 01:00:00|21803.2|21773.2|21803.8|21773.8|21808.8|21778.8|21802.3|21772.3|0
1654650300000|2022-06-08 01:05:00|21804.2|21774.2|21789.2|21759.2|21804.7|21774.7|21785.4|21755.4|0
1654650600000|2022-06-08 01:10:00|21788.8|21758.8|21788.2|21758.2|21790.6|21760.6|21786.3|21756.3|0
1654650900000|2022-06-08 01:15:00|21790.6|21760.6|21798.2|21793.2|21839.2|21834.2|21781.2|21760.6|1990
1654651200000|2022-06-08 01:20:00|21798.7|21793.7|21756.2|21751.2|21801.7|21796.7|21747.2|21742.2|1296
1654651500000|2022-06-08 01:25:00|21755.7|21750.7|21742.7|21737.7|21761.2|21756.2|21722.7|21717.7|1002
1654651800000|2022-06-08 01:30:00|21742.2|21737.2|21765.2|21760.2|21854.2|21849.2|21729.2|21724.2|6769
1654652100000|2022-06-08 01:35:00|21769.2|21764.2|21796.7|21791.7|21842.2|21837.2|21769.2|21764.2|2991
1654652400000|2022-06-08 01:40:00|21798.2|21793.2|21800.2|21795.2|21814.7|21809.7|21756.7|21751.7|2380
1654652700000|2022-06-08 01:45:00|21801.7|21796.7|21797.2|21792.2|21846.2|21841.2|21730.2|21725.2|3139
1654653000000|2022-06-08 01:50:00|21796.7|21791.7|21825.2|21820.2|21840.2|21835.2|21786.7|21781.7|2517
1654653300000|2022-06-08 01:55:00|21824.2|21819.2|21889.2|21884.2|21889.2|21884.2|21816.7|21811.7|3341
1654653600000|2022-06-08 02:00:00|21891.7|21886.7|21922.7|21917.7|21922.7|21917.7|21872.7|21867.7|2818
1654653900000|2022-06-08 02:05:00|21924.2|21919.2|21883.7|21878.7|21936.2|21931.2|21878.2|21873.2|1976
1654654200000|2022-06-08 02:10:00|21882.7|21877.7|21903.7|21898.7|21919.2|21914.2|21865.7|21860.7|1693
1654654500000|2022-06-08 02:15:00|21904.7|21899.7|21916.2|21911.2|21920.7|21915.7|21877.7|21872.7|1368
1654654800000|2022-06-08 02:20:00|21916.7|21911.7|21942.7|21937.7|21942.7|21937.7|21905.7|21900.7|1704
1654655100000|2022-06-08 02:25:00|21941.7|21936.7|21958.2|21953.2|21966.7|21961.7|21934.2|21929.2|2223
1654655400000|2022-06-08 02:30:00|21957.7|21952.7|21969.7|21964.7|21982.2|21977.2|21952.2|21947.2|1549
1654655700000|2022-06-08 02:35:00|21967.7|21962.7|21978.7|21973.7|22004.2|21999.2|21962.2|21957.2|1782
1654656000000|2022-06-08 02:40:00|21978.2|21973.2|21995.7|21990.7|22018.7|22013.7|21978.2|21973.2|2636
1654656300000|2022-06-08 02:45:00|21996.7|21991.7|21962.2|21957.2|22004.2|21999.2|21935.7|21930.7|2417
1654656600000|2022-06-08 02:50:00|21961.7|21956.7|21957.2|21952.2|21989.2|21984.2|21957.2|21952.2|1286
1654656900000|2022-06-08 02:55:00|21958.2|21953.2|21935.7|21930.7|21981.2|21976.2|21935.7|21930.7|1478
1654657200000|2022-06-08 03:00:00|21935.2|21930.2|21915.7|21910.7|21944.7|21939.7|21912.7|21907.7|1824
1654657500000|2022-06-08 03:05:00|21913.7|21908.7|21865.7|21860.7|21919.7|21914.7|21863.7|21858.7|2060
1654657800000|2022-06-08 03:10:00|21867.7|21862.7|21839.7|21834.7|21882.7|21877.7|21822.7|21817.7|2034
1654658100000|2022-06-08 03:15:00|21837.2|21832.2|21804.7|21799.7|21867.7|21862.7|21804.7|21799.7|1957
1654658400000|2022-06-08 03:20:00|21803.7|21798.7|21840.7|21835.7|21853.2|21848.2|21799.7|21794.7|2090
1654658700000|2022-06-08 03:25:00|21840.2|21835.2|21857.7|21852.7|21861.2|21856.2|21805.2|21800.2|1593
1654659000000|2022-06-08 03:30:00|21856.7|21851.7|21851.7|21846.7|21873.2|21868.2|21838.7|21833.7|1158
1654659300000|2022-06-08 03:35:00|21851.2|21846.2|21885.7|21880.7|21885.7|21880.7|21851.2|21846.2|768
1654659600000|2022-06-08 03:40:00|21886.2|21881.2|21879.2|21874.2|21887.7|21882.7|21869.2|21864.2|654
1654659900000|2022-06-08 03:45:00|21878.7|21873.7|21897.7|21892.7|21906.7|21901.7|21877.2|21872.2|734
1654660200000|2022-06-08 03:50:00|21897.2|21892.2|21894.2|21889.2|21906.7|21901.7|21890.2|21885.2|520
1654660500000|2022-06-08 03:55:00|21892.7|21887.7|21908.2|21903.2|21912.7|21907.7|21892.7|21887.7|648
1654660800000|2022-06-08 04:00:00|21913.7|21883.7|21912.1|21882.1|21914.9|21884.9|21909.7|21879.7|3
1654661100000|2022-06-08 04:05:00|21911.6|21881.6|21910.3|21880.3|21914.8|21884.8|21910.1|21880.1|0
1654661400000|2022-06-08 04:10:00|21910.2|21880.2|21913.3|21883.3|21913.7|21883.7|21910.2|21880.2|0
1654661700000|2022-06-08 04:15:00|21912.8|21882.8|21914.4|21884.4|21922.1|21892.1|21912.2|21882.2|0
1654662000000|2022-06-08 04:20:00|21914.9|21884.9|21923|21893|21926.1|21896.1|21914.9|21884.9|0
1654662300000|2022-06-08 04:25:00|21923.5|21893.5|21927.7|21897.7|21928.7|21898.7|21922.4|21892.4|0
1654662600000|2022-06-08 04:30:00|21928.2|21898.2|21923.4|21893.4|21930.4|21900.4|21921.5|21891.5|0
1654662900000|2022-06-08 04:35:00|21922.9|21892.9|21920.2|21890.2|21923.9|21893.9|21918.6|21888.6|0
1654663200000|2022-06-08 04:40:00|21921.1|21891.1|21921.6|21891.6|21923.5|21893.5|21919.7|21889.7|0
1654663500000|2022-06-08 04:45:00|21922.1|21892.1|21921.6|21891.6|21923.6|21893.6|21920.2|21890.2|0
1654663800000|2022-06-08 04:50:00|21921.2|21891.2|21907.2|21877.2|21921.2|21891.2|21906.3|21876.3|0
1654664100000|2022-06-08 04:55:00|21907.7|21877.7|21901.9|21871.9|21910.1|21880.1|21900.5|21870.5|0
1654664400000|2022-06-08 05:00:00|21900.5|21870.5|21887.7|21882.7|21902.2|21897.2|21845.7|21840.7|2172
1654664700000|2022-06-08 05:05:00|21886.7|21881.7|21944.7|21939.7|21946.7|21941.7|21882.7|21877.7|1319
1654665000000|2022-06-08 05:10:00|21943.7|21938.7|21941.7|21936.7|21974.2|21969.2|21935.2|21930.2|1478
1654665300000|2022-06-08 05:15:00|21941.2|21936.2|21886.7|21881.7|21944.7|21939.7|21882.2|21877.2|1423
1654665600000|2022-06-08 05:20:00|21887.7|21882.7|21864.7|21859.7|21912.7|21907.7|21860.2|21855.2|1062
1654665900000|2022-06-08 05:25:00|21865.2|21860.2|21864.7|21859.7|21885.7|21880.7|21856.2|21851.2|1063
1654666200000|2022-06-08 05:30:00|21864.2|21859.2|21877.7|21872.7|21905.2|21900.2|21858.2|21853.2|845
1654666500000|2022-06-08 05:35:00|21877.2|21872.2|21896.2|21891.2|21898.7|21893.7|21858.2|21853.2|724
1654666800000|2022-06-08 05:40:00|21895.7|21890.7|21904.7|21899.7|21918.7|21913.7|21890.7|21885.7|1088
1654667100000|2022-06-08 05:45:00|21905.2|21900.2|21945.7|21940.7|21952.2|21947.2|21903.7|21898.7|1165
1654667400000|2022-06-08 05:50:00|21947.2|21942.2|21936.7|21931.7|21961.2|21956.2|21929.7|21924.7|1150
1654667700000|2022-06-08 05:55:00|21937.2|21932.2|21951.2|21946.2|21956.7|21951.7|21921.7|21916.7|952
1654668000000|2022-06-08 06:00:00|21953.7|21948.7|21937.2|21932.2|21955.7|21950.7|21922.7|21917.7|858
1654668300000|2022-06-08 06:05:00|21936.7|21931.7|21950.2|21945.2|21960.7|21955.7|21922.2|21917.2|741
1654668600000|2022-06-08 06:10:00|21949.7|21944.7|21947.2|21942.2|21962.2|21957.2|21930.7|21925.7|942
1654668900000|2022-06-08 06:15:00|21947.7|21942.7|21953.7|21948.7|21959.2|21954.2|21930.2|21925.2|679
1654669200000|2022-06-08 06:20:00|21953.2|21948.2|21973.2|21968.2|21981.7|21976.7|21952.2|21947.2|1135
1654669500000|2022-06-08 06:25:00|21974.7|21969.7|21966.7|21961.7|21987.2|21982.2|21956.2|21951.2|725
1654669800000|2022-06-08 06:30:00|21965.7|21960.7|21972.7|21967.7|21991.7|21986.7|21962.7|21957.7|783
1654670100000|2022-06-08 06:35:00|21971.7|21966.7|21967.7|21962.7|21991.2|21986.2|21967.2|21962.2|663
1654670400000|2022-06-08 06:40:00|21967.2|21962.2|21976.2|21971.2|21987.2|21982.2|21949.2|21944.2|1082
1654670700000|2022-06-08 06:45:00|21975.7|21970.7|21988.7|21983.7|21992.2|21987.2|21969.7|21964.7|733
1654671000000|2022-06-08 06:50:00|21988.2|21983.2|21979.7|21974.7|21996.7|21991.7|21969.2|21964.2|841
1654671300000|2022-06-08 06:55:00|21980.2|21975.2|21989.2|21984.2|21994.2|21989.2|21976.7|21971.7|748
1654671600000|2022-06-08 07:00:00|21987.7|21982.7|21979.7|21974.7|21992.7|21987.7|21962.7|21957.7|799
1654671900000|2022-06-08 07:05:00|21980.2|21975.2|21959.7|21954.7|21995.2|21990.2|21951.2|21946.2|1412
1654672200000|2022-06-08 07:10:00|21959.2|21954.2|21982.7|21977.7|21984.7|21979.7|21938.7|21933.7|1292
1654672500000|2022-06-08 07:15:00|21983.2|21978.2|21991.2|21986.2|22017.7|22012.7|21977.2|21972.2|1463
1654672800000|2022-06-08 07:20:00|21991.7|21986.7|21996.7|21991.7|21998.7|21993.7|21974.7|21969.7|935
1654673100000|2022-06-08 07:25:00|21996.2|21991.2|22002.7|21997.7|22012.2|22007.2|21990.2|21985.2|778
1654673400000|2022-06-08 07:30:00|22001.7|21996.7|22027.7|22022.7|22033.7|22028.7|21996.2|21991.2|1418
1654673700000|2022-06-08 07:35:00|22027.2|22022.2|22035.7|22030.7|22040.7|22035.7|22018.2|22013.2|1128
1654674000000|2022-06-08 07:40:00|22035.2|22030.2|22045.7|22040.7|22050.7|22045.7|22034.2|22029.2|1007
1654674300000|2022-06-08 07:45:00|22046.2|22041.2|22040.7|22035.7|22068.2|22063.2|22039.7|22034.7|1512
1654674600000|2022-06-08 07:50:00|22041.7|22036.7|21993.7|21988.7|22044.7|22039.7|21991.2|21986.2|1756
1654674900000|2022-06-08 07:55:00|21994.2|21989.2|22001.2|21996.2|22011.2|22006.2|21989.2|21984.2|1766
1654675200000|2022-06-08 08:00:00|22000.7|21995.7|21961.6|21956.6|22000.7|21995.7|21928.1|21923.1|2246
1654675500000|2022-06-08 08:05:00|21962.1|21957.1|21961.1|21956.1|21986.1|21981.1|21946.6|21941.6|2437
1654675800000|2022-06-08 08:10:00|21961.6|21956.6|21968.1|21963.1|21972.1|21967.1|21950.6|21945.6|894
1654676100000|2022-06-08 08:15:00|21967.6|21962.6|21966.6|21961.6|21969.6|21964.6|21941.6|21936.6|737
1654676400000|2022-06-08 08:20:00|21966.1|21961.1|21941.6|21936.6|21973.1|21968.1|21941.1|21936.1|686
1654676700000|2022-06-08 08:25:00|21942.1|21937.1|21961.6|21956.6|21962.6|21957.6|21935.1|21930.1|1091
1654677000000|2022-06-08 08:30:00|21969.1|21939.1|21971.5|21941.5|21972|21942|21965.3|21935.3|0
1654677300000|2022-06-08 08:35:00|21970.6|21940.6|21975.1|21945.1|21982.9|21952.9|21970.6|21940.6|0
1654677600000|2022-06-08 08:40:00|21974.2|21944.2|21976.2|21946.2|21976.7|21946.7|21969.8|21939.8|0
1654677900000|2022-06-08 08:45:00|21976.7|21946.7|21976.4|21946.4|21984.9|21954.9|21970.9|21940.9|0
1654678200000|2022-06-08 08:50:00|21976.3|21946.3|21980.1|21950.1|21983.5|21953.5|21966.7|21936.7|0
1654678500000|2022-06-08 08:55:00|21979.6|21949.6|21972.5|21942.5|21979.6|21949.6|21967|21937|0
1654678800000|2022-06-08 09:00:00|21971.5|21941.5|21961|21931|21975|21945|21961|21931|0
1654679100000|2022-06-08 09:05:00|21961.4|21931.4|21943.8|21913.8|21961.9|21931.9|21942.4|21912.4|0
1654679400000|2022-06-08 09:10:00|21944.3|21914.3|21957.1|21927.1|21961|21931|21939.6|21909.6|0
1654679700000|2022-06-08 09:15:00|21950.6|21942.6|21931.1|21923.1|21951.6|21943.6|21923.1|21915.1|652
1654680000000|2022-06-08 09:20:00|21931.6|21923.6|21933.1|21925.1|21948.6|21940.6|21931.6|21923.6|129
1654680300000|2022-06-08 09:25:00|21933.6|21925.6|21931.1|21923.1|21947.6|21939.6|21929.1|21921.1|99
1654680600000|2022-06-08 09:30:00|21931.6|21923.6|21939.6|21931.6|21949.6|21941.6|21930.1|21922.1|148
1654680900000|2022-06-08 09:35:00|21940.1|21932.1|21940.1|21932.1|21945.1|21937.1|21929.1|21921.1|75
1654681200000|2022-06-08 09:40:00|21940.6|21932.6|21947.1|21939.1|21953.1|21945.1|21933.1|21925.1|130
1654681500000|2022-06-08 09:45:00|21946.6|21938.6|21941.6|21933.6|21957.1|21949.1|21941.6|21933.6|100
1654681800000|2022-06-08 09:50:00|21942.1|21934.1|21933.1|21925.1|21947.1|21939.1|21927.6|21919.6|110
1654682100000|2022-06-08 09:55:00|21933.6|21925.6|21914.1|21906.1|21933.6|21925.6|21911.1|21903.1|241
1654682400000|2022-06-08 10:00:00|21913.1|21905.1|21912.1|21904.1|21914.6|21906.6|21894.6|21886.6|218
1654682700000|2022-06-08 10:05:00|21912.6|21904.6|21916.6|21908.6|21917.1|21909.1|21900.6|21892.6|131
1654683000000|2022-06-08 10:10:00|21916.1|21908.1|21915.1|21907.1|21925.6|21917.6|21914.1|21906.1|98
1654683300000|2022-06-08 10:15:00|21915.6|21907.6|21917.6|21909.6|21922.1|21914.1|21907.6|21899.6|135
1654683600000|2022-06-08 10:20:00|21918.1|21910.1|21920.6|21912.6|21922.1|21914.1|21911.1|21903.1|104
1654683900000|2022-06-08 10:25:00|21920.1|21912.1|21927.6|21919.6|21927.6|21919.6|21916.6|21908.6|85
1654684200000|2022-06-08 10:30:00|21926.6|21918.6|21934.6|21926.6|21935.6|21927.6|21921.1|21913.1|166
1654684500000|2022-06-08 10:35:00|21934.1|21926.1|21939.1|21931.1|21946.1|21938.1|21934.1|21926.1|118
1654684800000|2022-06-08 10:40:00|21939.6|21931.6|21927.1|21919.1|21943.6|21935.6|21926.1|21918.1|159
1654685100000|2022-06-08 10:45:00|21926.6|21918.6|21931.1|21923.1|21933.6|21925.6|21922.1|21914.1|126
1654685400000|2022-06-08 10:50:00|21931.6|21923.6|21945.1|21937.1|21945.6|21937.6|21929.1|21921.1|96
1654685700000|2022-06-08 10:55:00|21946.1|21938.1|21939.6|21931.6|21947.1|21939.1|21936.1|21928.1|52
1654686000000|2022-06-08 11:00:00|21940.1|21932.1|21927.6|21919.6|21940.1|21932.1|21925.1|21917.1|65
1654686300000|2022-06-08 11:05:00|21927.1|21919.1|21936.1|21928.1|21939.1|21931.1|21927.1|21919.1|71
1654686600000|2022-06-08 11:10:00|21935.6|21927.6|21951.1|21943.1|21958.6|21950.6|21932.1|21924.1|153
1654686900000|2022-06-08 11:15:00|21950.6|21942.6|21956.6|21948.6|21959.1|21951.1|21948.6|21940.6|121
1654687200000|2022-06-08 11:20:00|21956.1|21948.1|21947.1|21939.1|21956.6|21948.6|21946.1|21938.1|55
1654687500000|2022-06-08 11:25:00|21946.6|21938.6|21947.1|21939.1|21951.1|21943.1|21943.1|21935.1|49
1654687800000|2022-06-08 11:30:00|21947.6|21939.6|21952.1|21944.1|21958.1|21950.1|21946.1|21938.1|57
1654688100000|2022-06-08 11:35:00|21952.6|21944.6|21944.1|21936.1|21953.6|21945.6|21940.6|21932.6|68
1654688400000|2022-06-08 11:40:00|21944.6|21936.6|21935.6|21927.6|21944.6|21936.6|21933.6|21925.6|39
1654688700000|2022-06-08 11:45:00|21935.1|21927.1|21927.6|21919.6|21935.1|21927.1|21927.1|21919.1|104
1654689000000|2022-06-08 11:50:00|21927.1|21919.1|21928.6|21920.6|21938.6|21930.6|21926.1|21918.1|69
1654689300000|2022-06-08 11:55:00|21929.1|21921.1|21922.6|21914.6|21931.1|21923.1|21922.6|21914.6|49
1654689600000|2022-06-08 12:00:00|21923.1|21915.1|21929.1|21921.1|21931.6|21923.6|21919.1|21911.1|70
1654689900000|2022-06-08 12:05:00|21928.6|21920.6|21923.6|21915.6|21937.1|21929.1|21923.6|21915.6|79
1654690200000|2022-06-08 12:10:00|21923.1|21915.1|21928.6|21920.6|21935.1|21927.1|21921.6|21913.6|35
1654690500000|2022-06-08 12:15:00|21928.1|21920.1|21928.1|21920.1|21932.1|21924.1|21918.1|21910.1|56
1654690800000|2022-06-08 12:20:00|21927.6|21919.6|21911.1|21903.1|21928.1|21920.1|21904.6|21896.6|81
1654691100000|2022-06-08 12:25:00|21910.6|21902.6|21901.1|21893.1|21915.1|21907.1|21900.6|21892.6|264
1654691400000|2022-06-08 12:30:00|21902.1|21894.1|21881.6|21873.6|21902.1|21894.1|21874.6|21866.6|424
1654691700000|2022-06-08 12:35:00|21881.1|21873.1|21893.6|21885.6|21898.6|21890.6|21879.1|21871.1|123
1654692000000|2022-06-08 12:40:00|21893.1|21885.1|21912.1|21904.1|21913.1|21905.1|21892.1|21884.1|243
1654692300000|2022-06-08 12:45:00|21912.6|21904.6|21908.6|21900.6|21917.6|21909.6|21906.6|21898.6|132
1654692600000|2022-06-08 12:50:00|21909.1|21901.1|21905.1|21897.1|21925.1|21917.1|21901.1|21893.1|155
1654692900000|2022-06-08 12:55:00|21904.6|21896.6|21909.1|21901.1|21921.6|21913.6|21901.6|21893.6|57
1654693200000|2022-06-08 13:00:00|21911.1|21903.1|21910.6|21902.6|21919.1|21911.1|21902.6|21894.6|73
1654693500000|2022-06-08 13:05:00|21910.1|21902.1|21913.6|21905.6|21919.6|21911.6|21904.6|21896.6|27
1654693800000|2022-06-08 13:10:00|21913.1|21905.1|21926.1|21918.1|21926.1|21918.1|21910.1|21902.1|68
1654694100000|2022-06-08 13:15:00|21926.6|21918.6|21918.1|21910.1|21931.6|21923.6|21916.6|21908.6|92
1654694400000|2022-06-08 13:20:00|21917.6|21909.6|21925.1|21917.1|21926.6|21918.6|21916.6|21908.6|46
1654694700000|2022-06-08 13:25:00|21925.6|21917.6|21932.6|21924.6|21935.1|21927.1|21923.1|21915.1|129
1654695000000|2022-06-08 13:30:00|21932.1|21924.1|21907.1|21899.1|21935.6|21927.6|21871.1|21863.1|897
1654695300000|2022-06-08 13:35:00|21907.6|21899.6|21957.6|21949.6|21959.6|21951.6|21899.6|21891.6|719
1654695600000|2022-06-08 13:40:00|21958.1|21950.1|21921.1|21913.1|21961.6|21953.6|21916.6|21908.6|524
1654695900000|2022-06-08 13:45:00|21921.6|21913.6|21962.6|21954.6|21971.1|21963.1|21913.1|21905.1|593
1654696200000|2022-06-08 13:50:00|21963.6|21955.6|22003.1|21995.1|22003.1|21995.1|21953.6|21945.6|559
1654696500000|2022-06-08 13:55:00|22002.6|21994.6|22008.1|22000.1|22026.1|22018.1|21994.6|21986.6|590
1654696800000|2022-06-08 14:00:00|22007.6|21999.6|22000.1|21992.1|22008.1|22000.1|21965.6|21957.6|532
1654697100000|2022-06-08 14:05:00|22001.1|21993.1|21989.1|21981.1|22010.6|22002.6|21987.1|21979.1|257
1654697400000|2022-06-08 14:10:00|21988.6|21980.6|21937.6|21929.6|21988.6|21980.6|21934.6|21926.6|458
1654697700000|2022-06-08 14:15:00|21938.1|21930.1|21937.1|21929.1|21945.1|21937.1|21911.1|21903.1|690
1654698000000|2022-06-08 14:20:00|21938.1|21930.1|21961.1|21953.1|21967.6|21959.6|21938.1|21930.1|508
1654698300000|2022-06-08 14:25:00|21960.6|21952.6|21915.6|21907.6|21961.1|21953.1|21915.6|21907.6|280
1654698600000|2022-06-08 14:30:00|21914.6|21906.6|21934.1|21926.1|21942.1|21934.1|21913.1|21905.1|329
1654698900000|2022-06-08 14:35:00|21934.6|21926.6|21933.1|21925.1|21951.1|21943.1|21926.6|21918.6|215
1654699200000|2022-06-08 14:40:00|21933.6|21925.6|21920.1|21912.1|21950.1|21942.1|21905.1|21897.1|301
1654699500000|2022-06-08 14:45:00|21919.1|21911.1|21935.1|21927.1|21951.6|21943.6|21918.6|21910.6|251
1654699800000|2022-06-08 14:50:00|21934.6|21926.6|21952.6|21944.6|21955.6|21947.6|21934.6|21926.6|280
1654700100000|2022-06-08 14:55:00|21952.1|21944.1|21947.6|21939.6|21960.1|21952.1|21936.1|21928.1|319
1654700400000|2022-06-08 15:00:00|21948.1|21940.1|21935.6|21927.6|21949.1|21941.1|21928.1|21920.1|219
1654700700000|2022-06-08 15:05:00|21935.1|21927.1|21963.6|21955.6|21964.1|21956.1|21935.1|21927.1|244
1654701000000|2022-06-08 15:10:00|21964.1|21956.1|22006.1|21998.1|22007.6|21999.6|21958.6|21950.6|593
1654701300000|2022-06-08 15:15:00|22006.6|21998.6|22038.1|22030.1|22049.1|22041.1|22004.6|21996.6|764
1654701600000|2022-06-08 15:20:00|22037.6|22029.6|22045.1|22037.1|22055.1|22047.1|22027.1|22019.1|317
1654701900000|2022-06-08 15:25:00|22044.6|22036.6|22045.1|22037.1|22054.1|22046.1|22038.1|22030.1|282
1654702200000|2022-06-08 15:30:00|22044.6|22036.6|22053.1|22045.1|22061.6|22053.6|22034.1|22026.1|544
1654702500000|2022-06-08 15:35:00|22053.6|22045.6|22080.6|22072.6|22081.6|22073.6|22047.6|22039.6|430
1654702800000|2022-06-08 15:40:00|22081.6|22073.6|22069.1|22061.1|22094.1|22086.1|22063.6|22055.6|538
1654703100000|2022-06-08 15:45:00|22071.1|22063.1|22080.1|22072.1|22085.1|22077.1|22063.1|22055.1|264
1654703400000|2022-06-08 15:50:00|22079.6|22071.6|22094.6|22086.6|22096.1|22088.1|22078.1|22070.1|248
1654703700000|2022-06-08 15:55:00|22095.1|22087.1|22085.6|22077.6|22099.1|22091.1|22079.1|22071.1|344
1654704000000|2022-06-08 16:00:00|22086.1|22078.1|22091.1|22083.1|22096.6|22088.6|22072.1|22064.1|262
1654704300000|2022-06-08 16:05:00|22091.6|22083.6|22078.6|22070.6|22091.6|22083.6|22070.1|22062.1|182
1654704600000|2022-06-08 16:10:00|22079.1|22071.1|22074.6|22066.6|22081.1|22073.1|22069.1|22061.1|154
1654704900000|2022-06-08 16:15:00|22075.1|22067.1|22062.1|22054.1|22075.1|22067.1|22047.6|22039.6|312
1654705200000|2022-06-08 16:20:00|22062.6|22054.6|22014.6|22006.6|22066.6|22058.6|22004.1|21996.1|252
1654705500000|2022-06-08 16:25:00|22014.1|22006.1|22012.1|22004.1|22018.1|22010.1|21980.1|21972.1|245
1654705800000|2022-06-08 16:30:00|22011.6|22003.6|21984.1|21976.1|22011.6|22003.6|21975.1|21967.1|213
1654706100000|2022-06-08 16:35:00|21984.6|21976.6|21960.6|21952.6|21991.1|21983.1|21960.6|21952.6|166
1654706400000|2022-06-08 16:40:00|21959.1|21951.1|21940.1|21932.1|21970.6|21962.6|21939.1|21931.1|244
1654706700000|2022-06-08 16:45:00|21943.6|21935.6|21965.1|21957.1|21970.1|21962.1|21933.6|21925.6|268
1654707000000|2022-06-08 16:50:00|21965.6|21957.6|21983.6|21975.6|21985.1|21977.1|21962.6|21954.6|186
1654707300000|2022-06-08 16:55:00|21983.1|21975.1|22012.1|22004.1|22013.6|22005.6|21977.1|21969.1|151
1654707600000|2022-06-08 17:00:00|22011.6|22003.6|21999.6|21991.6|22016.1|22008.1|21985.1|21977.1|225
1654707900000|2022-06-08 17:05:00|21999.1|21991.1|22028.6|22020.6|22030.6|22022.6|21998.1|21990.1|99
1654708200000|2022-06-08 17:10:00|22028.1|22020.1|22017.1|22009.1|22044.6|22036.6|22016.1|22008.1|250
1654708500000|2022-06-08 17:15:00|22017.6|22009.6|22016.6|22008.6|22026.6|22018.6|21996.1|21988.1|268
1654708800000|2022-06-08 17:20:00|22016.1|22008.1|22015.6|22007.6|22021.6|22013.6|22008.1|22000.1|69
1654709100000|2022-06-08 17:25:00|22013.6|22005.6|21996.1|21988.1|22020.6|22012.6|21991.1|21983.1|194
1654709400000|2022-06-08 17:30:00|21996.6|21988.6|21978.1|21970.1|22002.1|21994.1|21969.1|21961.1|194
1654709700000|2022-06-08 17:35:00|21978.6|21970.6|21957.1|21949.1|21981.1|21973.1|21956.1|21948.1|102
1654710000000|2022-06-08 17:40:00|21956.6|21948.6|21987.6|21979.6|21991.1|21983.1|21954.1|21946.1|120
1654710300000|2022-06-08 17:45:00|21987.1|21979.1|22004.1|21996.1|22009.6|22001.6|21975.6|21967.6|97
1654710600000|2022-06-08 17:50:00|22004.6|21996.6|22009.1|22001.1|22013.1|22005.1|21983.6|21975.6|104
1654710900000|2022-06-08 17:55:00|22009.6|22001.6|22020.6|22012.6|22028.6|22020.6|22003.1|21995.1|106
1654711200000|2022-06-08 18:00:00|22021.1|22013.1|22040.6|22032.6|22047.6|22039.6|22020.6|22012.6|159
1654711500000|2022-06-08 18:05:00|22041.1|22033.1|22053.6|22045.6|22056.6|22048.6|22037.1|22029.1|139
1654711800000|2022-06-08 18:10:00|22053.1|22045.1|22079.6|22071.6|22080.1|22072.1|22046.6|22038.6|254
1654712100000|2022-06-08 18:15:00|22079.1|22071.1|22078.1|22070.1|22085.1|22077.1|22067.6|22059.6|182
1654712400000|2022-06-08 18:20:00|22078.6|22070.6|22086.1|22078.1|22094.1|22086.1|22076.1|22068.1|263
1654712700000|2022-06-08 18:25:00|22085.6|22077.6|22083.6|22075.6|22092.1|22084.1|22052.1|22044.1|206
1654713000000|2022-06-08 18:30:00|22083.1|22075.1|22083.1|22075.1|22094.6|22086.6|22078.6|22070.6|138
1654713300000|2022-06-08 18:35:00|22082.1|22074.1|22086.6|22078.6|22104.6|22096.6|22068.6|22060.6|238
1654713600000|2022-06-08 18:40:00|22087.1|22079.1|22106.1|22098.1|22111.6|22103.6|22082.1|22074.1|363
1654713900000|2022-06-08 18:45:00|22105.6|22097.6|22112.1|22104.1|22119.6|22111.6|22100.6|22092.6|767
1654714200000|2022-06-08 18:50:00|22111.1|22103.1|22088.1|22080.1|22114.6|22106.6|22086.1|22078.1|194
1654714500000|2022-06-08 18:55:00|22087.6|22079.6|22091.7|22061.7|22094.6|22086.6|22070.6|22061.7|179
1654714800000|2022-06-08 19:00:00|22092|22062|22098.4|22068.4|22115.6|22085.6|22079.1|22049.1|0
1654715100000|2022-06-08 19:05:00|22098.1|22068.1|22090.7|22060.7|22115.2|22085.2|22079.7|22049.7|0
1654715400000|2022-06-08 19:10:00|22090.4|22060.4|22119.5|22089.5|22125.4|22095.4|22082.4|22052.4|0
1654715700000|2022-06-08 19:15:00|22119.8|22089.8|22160.8|22130.8|22162.7|22132.7|22114.7|22084.7|0
1654716000000|2022-06-08 19:20:00|22161|22131|22173.2|22143.2|22189|22159|22160.1|22130.1|0
1654716300000|2022-06-08 19:25:00|22173.5|22143.5|22169.2|22139.2|22183.5|22153.5|22167.9|22137.9|0
1654716600000|2022-06-08 19:30:00|22169.3|22139.3|22183.2|22153.2|22185.2|22155.2|22143.5|22113.5|0
1654716900000|2022-06-08 19:35:00|22182.9|22152.9|22172.3|22142.3|22190.5|22160.5|22167.4|22137.4|0
1654717200000|2022-06-08 19:40:00|22169.9|22139.9|22164.9|22134.9|22170.2|22140.2|22149.7|22119.7|0
1654717500000|2022-06-08 19:45:00|22165.7|22135.7|22124.8|22094.8|22165.7|22135.7|22124.8|22094.8|0
1654717800000|2022-06-08 19:50:00|22127.2|22097.2|22116.1|22086.1|22141.2|22111.2|22111.7|22081.7|0
1654718100000|2022-06-08 19:55:00|22116.4|22086.4|22112.7|22082.7|22124|22094|22105.2|22075.2|0
1654718400000|2022-06-08 20:00:00|22111.7|22081.7|22096.7|22066.7|22118.9|22088.9|22095|22065|0
1654718700000|2022-06-08 20:05:00|22096.2|22066.2|22104.2|22074.2|22106.4|22076.4|22093.5|22063.5|0
1654719000000|2022-06-08 20:10:00|22103.2|22073.2|22118.7|22088.7|22118.7|22088.7|22101.7|22071.7|0
1654719300000|2022-06-08 20:15:00|22117.7|22087.7|22111.7|22081.7|22118.7|22088.7|22106.9|22076.9|0
1654719600000|2022-06-08 20:20:00|22111.2|22081.2|22114.3|22084.3|22117|22087|22109.5|22079.5|0
1654719900000|2022-06-08 20:25:00|22113.3|22083.3|22114.3|22084.3|22116.5|22086.5|22113.2|22083.2|0
1654720200000|2022-06-08 20:30:00|22115.3|22085.3|22118.1|22088.1|22120.2|22090.2|22113.7|22083.7|0
1654720500000|2022-06-08 20:35:00|22119.1|22089.1|22117|22087|22120.7|22090.7|22116|22086|0
1654720800000|2022-06-08 20:40:00|22116.1|22086.1|22113.9|22083.9|22116.1|22086.1|22111.7|22081.7|0
1654721100000|2022-06-08 20:45:00|22114.8|22084.8|22110.3|22080.3|22114.9|22084.9|22110.3|22080.3|0
1654721400000|2022-06-08 20:50:00|22111.3|22081.3|22114.6|22084.6|22117.8|22087.8|22110.3|22080.3|0
1654721700000|2022-06-08 20:55:00|22115.6|22085.6|22114.1|22084.1|22121.8|22091.8|22113.1|22083.1|0
1654722000000|2022-06-08 21:00:00|22115|22085|22115.4|22085.4|22116.4|22086.4|22113.2|22083.2|0
1654722300000|2022-06-08 21:05:00|22115.5|22085.5|22116.3|22086.3|22116.3|22086.3|22115.1|22085.1|0
1654722600000|2022-06-08 21:10:00|22116.5|22086.5|22117.2|22087.2|22117.2|22087.2|22116.5|22086.5|0
1654722900000|2022-06-08 21:15:00|22118|22088|22117.5|22087.5|22118.3|22088.3|22117.5|22087.5|0
1654723200000|2022-06-08 21:20:00|22118|22088|22116.8|22086.8|22118.4|22088.4|22115.4|22085.4|0
1654723500000|2022-06-08 21:25:00|22116.3|22086.3|22115.7|22085.7|22116.8|22086.8|22115.1|22085.1|0
1654723800000|2022-06-08 21:30:00|22115.5|22085.5|22112.4|22082.4|22115.5|22085.5|22112.4|22082.4|0
1654724100000|2022-06-08 21:35:00|22112.1|22082.1|22112.8|22082.8|22113.5|22083.5|22112.1|22082.1|0
1654724400000|2022-06-08 21:40:00|22113.2|22083.2|22101.6|22071.6|22113.2|22083.2|22101.6|22071.6|0
1654724700000|2022-06-08 21:45:00|22100.4|22070.4|22099.8|22069.8|22100.4|22070.4|22099.3|22069.3|0
1654725000000|2022-06-08 21:50:00|22100.3|22070.3|22099.6|22069.6|22100.7|22070.7|22099.1|22069.1|0
1654725300000|2022-06-08 21:55:00|22100|22070|22100.1|22070.1|22100.6|22070.6|22099|22069|0
1654725600000|2022-06-08 22:00:00|22096.5|22066.5|22086.1|22056.1|22098.9|22068.9|22086.1|22056.1|0
1654725900000|2022-06-08 22:05:00|22087.1|22057.1|22090.5|22060.5|22090.5|22060.5|22086.7|22056.7|0
1654726200000|2022-06-08 22:10:00|22090|22060|22092.2|22062.2|22093.2|22063.2|22088.4|22058.4|0
1654726500000|2022-06-08 22:15:00|22093.1|22063.1|22093.2|22063.2|22095.4|22065.4|22092.7|22062.7|0
1654726800000|2022-06-08 22:20:00|22099.2|22069.2|22124|22094|22128.4|22098.4|22099.2|22069.2|0
1654727100000|2022-06-08 22:25:00|22123.9|22093.9|22128.9|22098.9|22131.1|22101.1|22123.9|22093.9|0
1654727400000|2022-06-08 22:30:00|22129.9|22099.9|22140.5|22110.5|22141.6|22111.6|22129.9|22099.9|0
1654727700000|2022-06-08 22:35:00|22140|22110|22141.1|22111.1|22142.1|22112.1|22135.4|22105.4|0
1654728000000|2022-06-08 22:40:00|22141.6|22111.6|22138.2|22108.2|22142.7|22112.7|22137.2|22107.2|0
1654728300000|2022-06-08 22:45:00|22137.7|22107.7|22139.3|22109.3|22139.3|22109.3|22136.1|22106.1|0
1654728600000|2022-06-08 22:50:00|22138.3|22108.3|22145.4|22115.4|22145.4|22115.4|22138.2|22108.2|0
1654728900000|2022-06-08 22:55:00|22146.3|22116.3|22145|22115|22147.5|22117.5|22144.5|22114.5|0
1654729200000|2022-06-08 23:00:00|22145.5|22115.5|22145.5|22115.5|22148.7|22118.7|22143.3|22113.3|0
1654729500000|2022-06-08 23:05:00|22145|22115|22142.7|22112.7|22148.9|22118.9|22142.7|22112.7|0
1654729800000|2022-06-08 23:10:00|22143.2|22113.2|22145.6|22115.6|22145.6|22115.6|22142.5|22112.5|0
1654730100000|2022-06-08 23:15:00|22146.6|22116.6|22148.5|22118.5|22148.6|22118.6|22145.6|22115.6|0
1654730400000|2022-06-08 23:20:00|22148.2|22118.2|22149.1|22119.1|22151.2|22121.2|22147.1|22117.1|0
1654730700000|2022-06-08 23:25:00|22148.6|22118.6|22143|22113|22148.6|22118.6|22140.9|22110.9|0
1654731000000|2022-06-08 23:30:00|22143.5|22113.5|22149.1|22119.1|22152.3|22122.3|22142.4|22112.4|0
1654731300000|2022-06-08 23:35:00|22148.6|22118.6|22118|22088|22148.6|22118.6|22118|22088|0
1654731600000|2022-06-08 23:40:00|22118.4|22088.4|22126.3|22096.3|22127.8|22097.8|22114.8|22084.8|0
1654731900000|2022-06-08 23:45:00|22125.8|22095.8|22130.2|22100.2|22130.2|22100.2|22125.7|22095.7|0
1654732200000|2022-06-08 23:50:00|22131.1|22101.1|22118.5|22088.5|22131.3|22101.3|22118.5|22088.5|0
1654732500000|2022-06-08 23:55:00|22119|22089|22130.2|22100.2|22130.2|22100.2|22117.9|22087.9|0
1654732800000|2022-06-09 00:00:00|22131.1|22101.1|22118.9|22088.9|22144.1|22114.1|22117.8|22087.8|0
1654733100000|2022-06-09 00:05:00|22117.9|22087.9|22120.4|22090.4|22125.7|22095.7|22115|22085|0
1654733400000|2022-06-09 00:10:00|22121.3|22091.3|22116.4|22086.4|22125.7|22095.7|22112.4|22082.4|0
1654733700000|2022-06-09 00:15:00|22116.8|22086.8|22105.1|22075.1|22119.6|22089.6|22096.7|22066.7|0
1654734000000|2022-06-09 00:20:00|22105.6|22075.6|22112.5|22082.5|22116.3|22086.3|22099.5|22069.5|0
1654734300000|2022-06-09 00:25:00|22112.8|22082.8|22111.9|22081.9|22112.9|22082.9|22106.9|22076.9|0
1654734600000|2022-06-09 00:30:00|22112.4|22082.4|22112.2|22082.2|22114.4|22084.4|22103.2|22073.2|0
1654734900000|2022-06-09 00:35:00|22113.2|22083.2|22097.4|22067.4|22115.7|22085.7|22093|22063|0
1654735200000|2022-06-09 00:40:00|22097.1|22067.1|22077.5|22047.5|22097.4|22067.4|22072.8|22042.8|0
1654735500000|2022-06-09 00:45:00|22076.5|22046.5|22084.3|22054.3|22085.5|22055.5|22076.3|22046.3|0
1654735800000|2022-06-09 00:50:00|22084.8|22054.8|22083.3|22053.3|22088.3|22058.3|22081.4|22051.4|0
1654736100000|2022-06-09 00:55:00|22082.3|22052.3|22076.4|22046.4|22084.8|22054.8|22075.5|22045.5|0
1654736400000|2022-06-09 01:00:00|22077.4|22047.4|22106|22076|22107|22077|22070.1|22040.1|0
1654736700000|2022-06-09 01:05:00|22105|22075|22110.7|22080.7|22110.7|22080.7|22102.5|22072.5|0
1654737000000|2022-06-09 01:10:00|22109.7|22079.7|22096.5|22066.5|22110.7|22080.7|22095.1|22065.1|0
1654737300000|2022-06-09 01:15:00|22102.4|22072.4|22024.6|22019.6|22103.9|22086.6|22021.6|22016.6|2381
1654737600000|2022-06-09 01:20:00|22026.1|22021.1|22013.1|22008.1|22052.6|22047.6|22003.1|21998.1|1614
1654737900000|2022-06-09 01:25:00|22012.6|22007.6|21995.1|21990.1|22021.1|22016.1|21982.1|21977.1|999
1654738200000|2022-06-09 01:30:00|21994.6|21989.6|22103.6|22098.6|22134.6|22129.6|21994.6|21989.6|6909
1654738500000|2022-06-09 01:35:00|22102.1|22097.1|21969.6|21964.6|22119.6|22114.6|21958.6|21953.6|4426
1654738800000|2022-06-09 01:40:00|21967.6|21962.6|21968.6|21963.6|22043.6|22038.6|21959.6|21954.6|2973
1654739100000|2022-06-09 01:45:00|21970.6|21965.6|21984.1|21979.1|21988.6|21983.6|21936.6|21931.6|2834
1654739400000|2022-06-09 01:50:00|21982.1|21977.1|22051.7|22046.7|22061.6|22056.6|21982.1|21977.1|2951
1654739700000|2022-06-09 01:55:00|22050.7|22045.7|22015.7|22010.7|22068.7|22063.7|22013.2|22008.2|2057
1654740000000|2022-06-09 02:00:00|22014.2|22009.2|21993.7|21988.7|22029.7|22024.7|21968.7|21963.7|2235
1654740300000|2022-06-09 02:05:00|21993.2|21988.2|21999.7|21994.7|22034.7|22029.7|21990.2|21985.2|1623
1654740600000|2022-06-09 02:10:00|22001.7|21996.7|22039.7|22034.7|22065.2|22060.2|21999.7|21994.7|1782
1654740900000|2022-06-09 02:15:00|22038.2|22033.2|22017.2|22012.2|22044.7|22039.7|21984.2|21979.2|1520
1654741200000|2022-06-09 02:20:00|22016.7|22011.7|21919.7|21914.7|22018.7|22013.7|21919.2|21914.2|2497
1654741500000|2022-06-09 02:25:00|21918.7|21913.7|21859.7|21854.7|21928.7|21923.7|21859.2|21854.2|3409
1654741800000|2022-06-09 02:30:00|21860.2|21855.2|21882.2|21877.2|21906.7|21901.7|21854.2|21849.2|2716
1654742100000|2022-06-09 02:35:00|21881.7|21876.7|21938.7|21933.7|21939.7|21934.7|21881.7|21876.7|2026
1654742400000|2022-06-09 02:40:00|21939.2|21934.2|21964.7|21959.7|21974.2|21969.2|21937.7|21932.7|1497
1654742700000|2022-06-09 02:45:00|21965.2|21960.2|21989.7|21984.7|22000.2|21995.2|21940.7|21935.7|1638
1654743000000|2022-06-09 02:50:00|21989.2|21984.2|21957.7|21952.7|21990.7|21985.7|21938.7|21933.7|1350
1654743300000|2022-06-09 02:55:00|21958.2|21953.2|21964.7|21959.7|21973.7|21968.7|21919.7|21914.7|1609
1654743600000|2022-06-09 03:00:00|21965.2|21960.2|21974.7|21969.7|21996.2|21991.2|21942.7|21937.7|1313
1654743900000|2022-06-09 03:05:00|21975.7|21970.7|21959.7|21954.7|21976.7|21971.7|21955.2|21950.2|659
1654744200000|2022-06-09 03:10:00|21959.2|21954.2|21967.2|21962.2|21968.2|21963.2|21942.7|21937.7|749
1654744500000|2022-06-09 03:15:00|21966.2|21961.2|21959.2|21954.2|21970.7|21965.7|21922.7|21917.7|1124
1654744800000|2022-06-09 03:20:00|21959.7|21954.7|21960.7|21955.7|21975.2|21970.2|21941.7|21936.7|822
1654745100000|2022-06-09 03:25:00|21962.7|21957.7|21930.2|21925.2|21966.2|21961.2|21929.7|21924.7|512
1654745400000|2022-06-09 03:30:00|21929.7|21924.7|21901.7|21896.7|21944.7|21939.7|21901.7|21896.7|732
1654745700000|2022-06-09 03:35:00|21901.2|21896.2|21913.7|21908.7|21926.2|21921.2|21897.7|21892.7|698
1654746000000|2022-06-09 03:40:00|21914.2|21909.2|21933.7|21928.7|21938.2|21933.2|21910.7|21905.7|403
1654746300000|2022-06-09 03:45:00|21934.2|21929.2|21951.2|21946.2|21952.7|21947.7|21929.2|21924.2|441
1654746600000|2022-06-09 03:50:00|21951.7|21946.7|21960.2|21955.2|21962.2|21957.2|21949.7|21944.7|524
1654746900000|2022-06-09 03:55:00|21959.7|21954.7|21953.7|21948.7|21964.2|21959.2|21953.2|21948.2|487
1654747200000|2022-06-09 04:00:00|21968.2|21938.2|21984.4|21954.4|21985.9|21955.9|21967.5|21937.5|1
1654747500000|2022-06-09 04:05:00|21984.8|21954.8|21979.3|21949.3|21985.3|21955.3|21979.3|21949.3|0
1654747800000|2022-06-09 04:10:00|21979.7|21949.7|21981.5|21951.5|21983.7|21953.7|21977.3|21947.3|0
1654748100000|2022-06-09 04:15:00|21981.7|21951.7|21982.1|21952.1|21984|21954|21981.1|21951.1|0
1654748400000|2022-06-09 04:20:00|21983|21953|21981.6|21951.6|21984|21954|21980.4|21950.4|0
1654748700000|2022-06-09 04:25:00|21982.6|21952.6|21982.6|21952.6|21984.5|21954.5|21981.1|21951.1|0
1654749000000|2022-06-09 04:30:00|21983.6|21953.6|21986.1|21956.1|21986.1|21956.1|21982.6|21952.6|0
1654749300000|2022-06-09 04:35:00|21985.2|21955.2|21980.8|21950.8|21985.2|21955.2|21980.8|21950.8|0
1654749600000|2022-06-09 04:40:00|21981.3|21951.3|21982.9|21952.9|21982.9|21952.9|21979.3|21949.3|0
1654749900000|2022-06-09 04:45:00|21981.9|21951.9|21981.9|21951.9|21981.9|21951.9|21977.6|21947.6|0
1654750200000|2022-06-09 04:50:00|21981|21951|21985.4|21955.4|21985.8|21955.8|21981|21951|0
1654750500000|2022-06-09 04:55:00|21985.6|21955.6|21982.5|21952.5|21985.6|21955.6|21982.5|21952.5|0
1654750800000|2022-06-09 05:00:00|21961.7|21956.7|21953.2|21948.2|21967.7|21962.7|21928.2|21923.2|1080
1654751100000|2022-06-09 05:05:00|21953.7|21948.7|21995.2|21990.2|22008.2|22003.2|21951.7|21946.7|1321
1654751400000|2022-06-09 05:10:00|21997.2|21992.2|21943.2|21938.2|22014.7|22009.7|21942.7|21937.7|1223
1654751700000|2022-06-09 05:15:00|21943.7|21938.7|21928.7|21923.7|21954.2|21949.2|21906.7|21901.7|1277
1654752000000|2022-06-09 05:20:00|21930.7|21925.7|21884.7|21879.7|21932.7|21927.7|21849.7|21844.7|1954
1654752300000|2022-06-09 05:25:00|21883.2|21878.2|21902.2|21897.2|21921.7|21916.7|21880.2|21875.2|1269
1654752600000|2022-06-09 05:30:00|21902.7|21897.7|21899.7|21894.7|21926.2|21921.2|21888.7|21883.7|1174
1654752900000|2022-06-09 05:35:00|21900.2|21895.2|21851.7|21846.7|21904.7|21899.7|21847.7|21842.7|1521
1654753200000|2022-06-09 05:40:00|21852.7|21847.7|21857.7|21852.7|21868.7|21863.7|21834.2|21829.2|1530
1654753500000|2022-06-09 05:45:00|21858.2|21853.2|21844.2|21839.2|21878.2|21873.2|21825.7|21820.7|1502
1654753800000|2022-06-09 05:50:00|21843.7|21838.7|21806.2|21801.2|21863.2|21858.2|21800.2|21795.2|1820
1654754100000|2022-06-09 05:55:00|21805.7|21800.7|21803.2|21798.2|21826.2|21821.2|21793.2|21788.2|1330
1654754400000|2022-06-09 06:00:00|21802.7|21797.7|21797.7|21792.7|21824.2|21819.2|21757.2|21752.2|2739
1654754700000|2022-06-09 06:05:00|21797.2|21792.2|21842.7|21837.7|21843.7|21838.7|21790.7|21785.7|1826
1654755000000|2022-06-09 06:10:00|21842.2|21837.2|21837.7|21832.7|21866.2|21861.2|21827.7|21822.7|1443
1654755300000|2022-06-09 06:15:00|21838.2|21833.2|21830.7|21825.7|21846.2|21841.2|21818.2|21813.2|837
1654755600000|2022-06-09 06:20:00|21828.7|21823.7|21857.2|21852.2|21857.2|21852.2|21819.7|21814.7|737
1654755900000|2022-06-09 06:25:00|21856.2|21851.2|21810.2|21805.2|21856.2|21851.2|21809.2|21804.2|847
1654756200000|2022-06-09 06:30:00|21811.2|21806.2|21776.2|21771.2|21825.7|21820.7|21768.2|21763.2|1178
1654756500000|2022-06-09 06:35:00|21776.7|21771.7|21808.7|21803.7|21810.2|21805.2|21776.7|21771.7|1055
1654756800000|2022-06-09 06:40:00|21808.2|21803.2|21829.7|21824.7|21834.7|21829.7|21799.7|21794.7|1033
1654757100000|2022-06-09 06:45:00|21830.2|21825.2|21786.2|21781.2|21833.7|21828.7|21786.2|21781.2|805
1654757400000|2022-06-09 06:50:00|21786.7|21781.7|21785.7|21780.7|21807.2|21802.2|21778.7|21773.7|678
1654757700000|2022-06-09 06:55:00|21786.2|21781.2|21835.2|21830.2|21835.7|21830.7|21784.7|21779.7|893
1654758000000|2022-06-09 07:00:00|21832.7|21827.7|21823.7|21818.7|21841.7|21836.7|21807.7|21802.7|1143
1654758300000|2022-06-09 07:05:00|21824.7|21819.7|21847.7|21842.7|21856.7|21851.7|21819.2|21814.2|840
1654758600000|2022-06-09 07:10:00|21847.2|21842.2|21824.7|21819.7|21859.2|21854.2|21823.7|21818.7|715
1654758900000|2022-06-09 07:15:00|21823.7|21818.7|21829.7|21824.7|21847.7|21842.7|21817.7|21812.7|715
1654759200000|2022-06-09 07:20:00|21830.2|21825.2|21868.2|21863.2|21869.2|21864.2|21823.7|21818.7|899
1654759500000|2022-06-09 07:25:00|21869.7|21864.7|21867.2|21862.2|21869.7|21864.7|21848.2|21843.2|728
1654759800000|2022-06-09 07:30:00|21866.7|21861.7|21838.7|21833.7|21866.7|21861.7|21820.2|21815.2|1420
1654760100000|2022-06-09 07:35:00|21839.2|21834.2|21858.7|21853.7|21859.2|21854.2|21836.2|21831.2|803
1654760400000|2022-06-09 07:40:00|21858.2|21853.2|21879.2|21874.2|21885.7|21880.7|21857.2|21852.2|1078
1654760700000|2022-06-09 07:45:00|21880.7|21875.7|21865.7|21860.7|21885.7|21880.7|21857.2|21852.2|779
1654761000000|2022-06-09 07:50:00|21866.2|21861.2|21842.2|21837.2|21879.2|21874.2|21837.7|21832.7|1111
1654761300000|2022-06-09 07:55:00|21842.7|21837.7|21834.2|21829.2|21845.7|21840.7|21825.7|21820.7|1095
1654761600000|2022-06-09 08:00:00|21830.7|21825.7|21854.7|21849.7|21867.2|21862.2|21813.2|21808.2|2065
1654761900000|2022-06-09 08:05:00|21855.2|21850.2|21849.7|21844.7|21860.2|21855.2|21839.7|21834.7|1344
1654762200000|2022-06-09 08:10:00|21850.2|21845.2|21833.7|21828.7|21856.7|21851.7|21830.7|21825.7|1231
1654762500000|2022-06-09 08:15:00|21833.2|21828.2|21852.7|21847.7|21855.7|21850.7|21831.7|21826.7|926
1654762800000|2022-06-09 08:20:00|21853.2|21848.2|21877.7|21872.7|21878.2|21873.2|21850.7|21845.7|473
1654763100000|2022-06-09 08:25:00|21878.7|21873.7|21899.7|21894.7|21901.2|21896.2|21877.7|21872.7|867
1654763400000|2022-06-09 08:30:00|21907.2|21877.2|21912|21882|21915.3|21885.3|21893.5|21863.5|1
1654763700000|2022-06-09 08:35:00|21912.9|21882.9|21914.5|21884.5|21930.5|21900.5|21912.9|21882.9|0
1654764000000|2022-06-09 08:40:00|21914.9|21884.9|21916.7|21886.7|21921.7|21891.7|21912.7|21882.7|0
1654764300000|2022-06-09 08:45:00|21917.2|21887.2|21961.2|21931.2|21961.2|21931.2|21916.4|21886.4|0
1654764600000|2022-06-09 08:50:00|21960.7|21930.7|21978.8|21948.8|21989.3|21959.3|21960.7|21930.7|0
1654764900000|2022-06-09 08:55:00|21979.7|21949.7|21980.8|21950.8|21989.6|21959.6|21970|21940|0
1654765200000|2022-06-09 09:00:00|21980.3|21950.3|21986.8|21956.8|21993.1|21963.1|21968.8|21938.8|0
1654765500000|2022-06-09 09:05:00|21985.8|21955.8|21982.6|21952.6|21988.4|21958.4|21976.3|21946.3|0
1654765800000|2022-06-09 09:10:00|21981.6|21951.6|21977.9|21947.9|21984.7|21954.7|21972.2|21942.2|0
1654766100000|2022-06-09 09:15:00|22140.2|22132.2|22214.7|22206.7|22319.7|22311.7|22091.2|22083.2|2993
1654766400000|2022-06-09 09:20:00|22214.2|22206.2|22206.2|22198.2|22217.7|22209.7|22145.7|22137.7|1094
1654766700000|2022-06-09 09:25:00|22204.2|22196.2|22187.7|22179.7|22210.2|22202.2|22176.7|22168.7|535
1654767000000|2022-06-09 09:30:00|22188.2|22180.2|22215.7|22207.7|22215.7|22207.7|22175.7|22167.7|526
1654767300000|2022-06-09 09:35:00|22214.2|22206.2|22226.7|22218.7|22245.7|22237.7|22203.7|22195.7|717
1654767600000|2022-06-09 09:40:00|22227.2|22219.2|22233.7|22225.7|22242.7|22234.7|22216.7|22208.7|276
1654767900000|2022-06-09 09:45:00|22233.2|22225.2|22233.7|22225.7|22248.2|22240.2|22225.7|22217.7|341
1654768200000|2022-06-09 09:50:00|22233.2|22225.2|22238.7|22230.7|22254.7|22246.7|22230.7|22222.7|202
1654768500000|2022-06-09 09:55:00|22238.2|22230.2|22245.7|22237.7|22255.2|22247.2|22209.7|22201.7|355
1654768800000|2022-06-09 10:00:00|22245.2|22237.2|22217.2|22209.2|22247.7|22239.7|22216.7|22208.7|221
1654769100000|2022-06-09 10:05:00|22216.7|22208.7|22218.7|22210.7|22234.7|22226.7|22214.2|22206.2|159
1654769400000|2022-06-09 10:10:00|22219.2|22211.2|22188.7|22180.7|22224.7|22216.7|22188.7|22180.7|256
1654769700000|2022-06-09 10:15:00|22189.7|22181.7|22185.7|22177.7|22202.7|22194.7|22182.2|22174.2|323
1654770000000|2022-06-09 10:20:00|22185.2|22177.2|22198.7|22190.7|22216.2|22208.2|22183.7|22175.7|266
1654770300000|2022-06-09 10:25:00|22200.2|22192.2|22208.7|22200.7|22209.7|22201.7|22189.7|22181.7|269
1654770600000|2022-06-09 10:30:00|22209.2|22201.2|22193.7|22185.7|22216.2|22208.2|22191.7|22183.7|157
1654770900000|2022-06-09 10:35:00|22191.7|22183.7|22029.7|22021.7|22202.7|22194.7|21996.2|21988.2|2052
1654771200000|2022-06-09 10:40:00|22032.2|22024.2|21995.2|21987.2|22052.2|22044.2|21972.7|21964.7|1991
1654771500000|2022-06-09 10:45:00|21994.7|21986.7|21975.2|21967.2|22004.2|21996.2|21949.2|21941.2|1182
1654771800000|2022-06-09 10:50:00|21977.2|21969.2|21985.7|21977.7|22013.2|22005.2|21973.2|21965.2|382
1654772100000|2022-06-09 10:55:00|21986.2|21978.2|21992.2|21984.2|22000.2|21992.2|21973.2|21965.2|166
1654772400000|2022-06-09 11:00:00|21992.7|21984.7|22003.7|21995.7|22006.2|21998.2|21980.2|21972.2|150
1654772700000|2022-06-09 11:05:00|22003.2|21995.2|22026.2|22018.2|22028.7|22020.7|21990.7|21982.7|291
1654773000000|2022-06-09 11:10:00|22026.7|22018.7|22029.2|22021.2|22031.2|22023.2|22008.2|22000.2|195
1654773300000|2022-06-09 11:15:00|22030.2|22022.2|22010.7|22002.7|22030.7|22022.7|22004.2|21996.2|102
1654773600000|2022-06-09 11:20:00|22011.2|22003.2|22097.7|22089.7|22177.2|22169.2|22008.7|22000.7|1911
1654773900000|2022-06-09 11:25:00|22101.7|22093.7|22085.2|22077.2|22121.7|22113.7|22068.7|22060.7|511
1654774200000|2022-06-09 11:30:00|22084.7|22076.7|22011.7|22003.7|22093.7|22085.7|22005.7|21997.7|352
1654774500000|2022-06-09 11:35:00|22012.7|22004.7|22001.2|21993.2|22033.7|22025.7|22000.7|21992.7|216
1654774800000|2022-06-09 11:40:00|21996.7|21988.7|22012.2|22004.2|22016.2|22008.2|21994.7|21986.7|181
1654775100000|2022-06-09 11:45:00|22012.7|22004.7|21972.7|21964.7|22053.2|22045.2|21959.7|21951.7|454
1654775400000|2022-06-09 11:50:00|21973.2|21965.2|21970.2|21962.2|21998.7|21990.7|21960.7|21952.7|186
1654775700000|2022-06-09 11:55:00|21969.7|21961.7|21943.2|21935.2|21974.7|21966.7|21933.2|21925.2|681
1654776000000|2022-06-09 12:00:00|21942.7|21934.7|21940.7|21932.7|21952.7|21944.7|21934.7|21926.7|166
1654776300000|2022-06-09 12:05:00|21940.2|21932.2|21939.7|21931.7|21946.2|21938.2|21925.7|21917.7|119
1654776600000|2022-06-09 12:10:00|21942.2|21934.2|21926.7|21918.7|21948.2|21940.2|21925.7|21917.7|173
1654776900000|2022-06-09 12:15:00|21927.7|21919.7|21910.7|21902.7|21937.2|21929.2|21906.7|21898.7|287
1654777200000|2022-06-09 12:20:00|21910.2|21902.2|21889.2|21881.2|21912.2|21904.2|21881.7|21873.7|243
1654777500000|2022-06-09 12:25:00|21888.7|21880.7|21907.2|21899.2|21910.2|21902.2|21876.7|21868.7|173
1654777800000|2022-06-09 12:30:00|21907.7|21899.7|21898.7|21890.7|21926.2|21918.2|21891.2|21883.2|210
1654778100000|2022-06-09 12:35:00|21899.2|21891.2|21913.2|21905.2|21920.7|21912.7|21885.2|21877.2|196
1654778400000|2022-06-09 12:40:00|21913.7|21905.7|21882.2|21874.2|21920.2|21912.2|21877.7|21869.7|111
1654778700000|2022-06-09 12:45:00|21881.7|21873.7|21885.7|21877.7|21898.7|21890.7|21876.2|21868.2|159
1654779000000|2022-06-09 12:50:00|21885.2|21877.2|21879.7|21871.7|21892.2|21884.2|21873.2|21865.2|129
1654779300000|2022-06-09 12:55:00|21879.2|21871.2|21914.2|21906.2|21917.2|21909.2|21879.2|21871.2|179
1654779600000|2022-06-09 13:00:00|21913.7|21905.7|21909.2|21901.2|21920.7|21912.7|21896.7|21888.7|129
1654779900000|2022-06-09 13:05:00|21908.7|21900.7|21896.7|21888.7|21919.7|21911.7|21894.2|21886.2|173
1654780200000|2022-06-09 13:10:00|21896.2|21888.2|21894.2|21886.2|21934.7|21926.7|21890.7|21882.7|285
1654780500000|2022-06-09 13:15:00|21895.7|21887.7|21877.2|21869.2|21900.2|21892.2|21873.2|21865.2|194
1654780800000|2022-06-09 13:20:00|21877.7|21869.7|21872.7|21864.7|21887.7|21879.7|21871.7|21863.7|188
1654781100000|2022-06-09 13:25:00|21872.2|21864.2|21869.2|21861.2|21874.7|21866.7|21847.7|21839.7|550
1654781400000|2022-06-09 13:30:00|21869.7|21861.7|21842.2|21834.2|21889.7|21881.7|21770.2|21762.2|1768
1654781700000|2022-06-09 13:35:00|21839.2|21831.2|21837.2|21829.2|21862.7|21854.7|21819.7|21811.7|711
1654782000000|2022-06-09 13:40:00|21838.7|21830.7|21821.2|21813.2|21847.2|21839.2|21775.2|21767.2|727
1654782300000|2022-06-09 13:45:00|21823.2|21815.2|21822.7|21814.7|21855.7|21847.7|21790.7|21782.7|831
1654782600000|2022-06-09 13:50:00|21823.2|21815.2|21839.2|21831.2|21873.7|21865.7|21820.7|21812.7|603
1654782900000|2022-06-09 13:55:00|21837.2|21829.2|21862.2|21854.2|21868.2|21860.2|21833.7|21825.7|330
1654783200000|2022-06-09 14:00:00|21862.7|21854.7|21887.2|21879.2|21901.2|21893.2|21846.7|21838.7|595
1654783500000|2022-06-09 14:05:00|21886.7|21878.7|21839.7|21831.7|21887.2|21879.2|21833.7|21825.7|336
1654783800000|2022-06-09 14:10:00|21839.2|21831.2|21851.2|21843.2|21851.2|21843.2|21813.7|21805.7|354
1654784100000|2022-06-09 14:15:00|21850.7|21842.7|21867.7|21859.7|21886.7|21878.7|21843.7|21835.7|361
1654784400000|2022-06-09 14:20:00|21868.7|21860.7|21867.7|21859.7|21884.2|21876.2|21856.2|21848.2|269
1654784700000|2022-06-09 14:25:00|21868.2|21860.2|21867.7|21859.7|21874.2|21866.2|21846.2|21838.2|314
1654785000000|2022-06-09 14:30:00|21867.2|21859.2|21824.7|21816.7|21883.7|21875.7|21823.2|21815.2|515
1654785300000|2022-06-09 14:35:00|21823.7|21815.7|21814.2|21806.2|21833.7|21825.7|21806.2|21798.2|381
1654785600000|2022-06-09 14:40:00|21814.7|21806.7|21758.2|21750.2|21815.7|21807.7|21750.2|21742.2|659
1654785900000|2022-06-09 14:45:00|21757.7|21749.7|21753.7|21745.7|21767.7|21759.7|21743.7|21735.7|318
1654786200000|2022-06-09 14:50:00|21753.2|21745.2|21698.7|21690.7|21753.2|21745.2|21698.7|21690.7|631
1654786500000|2022-06-09 14:55:00|21699.2|21691.2|21705.2|21697.2|21723.7|21715.7|21691.2|21683.2|584
1654786800000|2022-06-09 15:00:00|21704.2|21696.2|21676.2|21668.2|21711.2|21703.2|21665.7|21657.7|695
1654787100000|2022-06-09 15:05:00|21675.7|21667.7|21673.2|21665.2|21679.2|21671.2|21652.7|21644.7|457
1654787400000|2022-06-09 15:10:00|21673.7|21665.7|21675.7|21667.7|21694.7|21686.7|21664.2|21656.2|480
1654787700000|2022-06-09 15:15:00|21676.2|21668.2|21656.7|21648.7|21679.7|21671.7|21645.2|21637.2|366
1654788000000|2022-06-09 15:20:00|21658.7|21650.7|21696.7|21688.7|21699.7|21691.7|21655.7|21647.7|463
1654788300000|2022-06-09 15:25:00|21697.2|21689.2|21667.2|21659.2|21702.2|21694.2|21667.2|21659.2|303
1654788600000|2022-06-09 15:30:00|21667.7|21659.7|21680.7|21672.7|21690.7|21682.7|21658.7|21650.7|273
1654788900000|2022-06-09 15:35:00|21681.2|21673.2|21696.2|21688.2|21703.2|21695.2|21674.2|21666.2|212
1654789200000|2022-06-09 15:40:00|21696.7|21688.7|21697.2|21689.2|21718.2|21710.2|21684.7|21676.7|281
1654789500000|2022-06-09 15:45:00|21696.7|21688.7|21646.7|21638.7|21701.2|21693.2|21646.7|21638.7|259
1654789800000|2022-06-09 15:50:00|21647.7|21639.7|21653.7|21645.7|21658.2|21650.2|21626.7|21618.7|356
1654790100000|2022-06-09 15:55:00|21654.2|21646.2|21669.7|21661.7|21676.2|21668.2|21653.7|21645.7|174
1654790400000|2022-06-09 16:00:00|21670.2|21662.2|21644.7|21636.7|21677.2|21669.2|21641.2|21633.2|208
1654790700000|2022-06-09 16:05:00|21644.2|21636.2|21626.2|21618.2|21648.7|21640.7|21618.7|21610.7|247
1654791000000|2022-06-09 16:10:00|21625.2|21617.2|21594.2|21586.2|21627.2|21619.2|21583.2|21575.2|511
1654791300000|2022-06-09 16:15:00|21593.7|21585.7|21600.7|21592.7|21601.7|21593.7|21581.2|21573.2|268
1654791600000|2022-06-09 16:20:00|21600.2|21592.2|21616.7|21608.7|21623.7|21615.7|21599.7|21591.7|213
1654791900000|2022-06-09 16:25:00|21616.2|21608.2|21626.7|21618.7|21630.2|21622.2|21611.2|21603.2|216
1654792200000|2022-06-09 16:30:00|21627.2|21619.2|21628.2|21620.2|21637.7|21629.7|21611.7|21603.7|144
1654792500000|2022-06-09 16:35:00|21628.7|21620.7|21636.2|21628.2|21641.7|21633.7|21627.2|21619.2|100
1654792800000|2022-06-09 16:40:00|21636.7|21628.7|21664.2|21656.2|21668.7|21660.7|21634.7|21626.7|239
1654793100000|2022-06-09 16:45:00|21663.7|21655.7|21656.7|21648.7|21666.2|21658.2|21653.7|21645.7|146
1654793400000|2022-06-09 16:50:00|21656.2|21648.2|21642.2|21634.2|21662.7|21654.7|21642.2|21634.2|93
1654793700000|2022-06-09 16:55:00|21642.7|21634.7|21684.7|21676.7|21688.7|21680.7|21635.2|21627.2|258
1654794000000|2022-06-09 17:00:00|21685.2|21677.2|21694.2|21686.2|21695.2|21687.2|21675.7|21667.7|194
1654794300000|2022-06-09 17:05:00|21693.7|21685.7|21707.7|21699.7|21735.2|21727.2|21692.7|21684.7|208
1654794600000|2022-06-09 17:10:00|21708.2|21700.2|21719.2|21711.2|21735.2|21727.2|21707.7|21699.7|133
1654794900000|2022-06-09 17:15:00|21719.7|21711.7|21732.2|21724.2|21736.7|21728.7|21710.7|21702.7|216
1654795200000|2022-06-09 17:20:00|21731.7|21723.7|21714.2|21706.2|21733.7|21725.7|21709.2|21701.2|136
1654795500000|2022-06-09 17:25:00|21713.7|21705.7|21700.7|21692.7|21721.2|21713.2|21693.2|21685.2|135
1654795800000|2022-06-09 17:30:00|21701.2|21693.2|21683.2|21675.2|21701.7|21693.7|21668.2|21660.2|167
1654796100000|2022-06-09 17:35:00|21683.7|21675.7|21682.7|21674.7|21686.2|21678.2|21664.7|21656.7|62
1654796400000|2022-06-09 17:40:00|21682.2|21674.2|21673.2|21665.2|21689.7|21681.7|21670.2|21662.2|75
1654796700000|2022-06-09 17:45:00|21673.7|21665.7|21694.7|21686.7|21695.2|21687.2|21668.2|21660.2|80
1654797000000|2022-06-09 17:50:00|21693.7|21685.7|21694.7|21686.7|21704.2|21696.2|21685.2|21677.2|73
1654797300000|2022-06-09 17:55:00|21694.2|21686.2|21715.7|21707.7|21718.2|21710.2|21689.7|21681.7|66
1654797600000|2022-06-09 18:00:00|21714.7|21706.7|21696.2|21688.2|21715.7|21707.7|21691.2|21683.2|40
1654797900000|2022-06-09 18:05:00|21696.7|21688.7|21707.7|21699.7|21714.7|21706.7|21689.7|21681.7|70
1654798200000|2022-06-09 18:10:00|21708.2|21700.2|21708.2|21700.2|21711.7|21703.7|21690.7|21682.7|74
1654798500000|2022-06-09 18:15:00|21709.7|21701.7|21710.7|21702.7|21721.2|21713.2|21704.7|21696.7|72
1654798800000|2022-06-09 18:20:00|21709.7|21701.7|21683.7|21675.7|21713.7|21705.7|21678.7|21670.7|57
1654799100000|2022-06-09 18:25:00|21683.2|21675.2|21691.7|21683.7|21700.7|21692.7|21671.7|21663.7|73
1654799400000|2022-06-09 18:30:00|21692.7|21684.7|21659.7|21651.7|21692.7|21684.7|21654.7|21646.7|142
1654799700000|2022-06-09 18:35:00|21659.2|21651.2|21651.2|21643.2|21670.7|21662.7|21646.2|21638.2|139
1654800000000|2022-06-09 18:40:00|21651.7|21643.7|21650.7|21642.7|21657.7|21649.7|21642.2|21634.2|77
1654800300000|2022-06-09 18:45:00|21650.2|21642.2|21659.7|21651.7|21662.7|21654.7|21646.7|21638.7|61
1654800600000|2022-06-09 18:50:00|21660.2|21652.2|21660.2|21652.2|21667.2|21659.2|21648.7|21640.7|98
1654800900000|2022-06-09 18:55:00|21659.7|21651.7|21646.8|21616.8|21666.7|21658.7|21638.2|21616.8|192
1654801200000|2022-06-09 19:00:00|21646.6|21616.6|21603.8|21573.8|21646.6|21616.6|21603.8|21573.8|0
1654801500000|2022-06-09 19:05:00|21603.6|21573.6|21594.5|21564.5|21607|21577|21584.5|21554.5|0
1654801800000|2022-06-09 19:10:00|21594.4|21564.4|21595.7|21565.7|21613.7|21583.7|21594.3|21564.3|0
1654802100000|2022-06-09 19:15:00|21595.5|21565.5|21609|21579|21613.8|21583.8|21595|21565|0
1654802400000|2022-06-09 19:20:00|21608.8|21578.8|21609.7|21579.7|21620.8|21590.8|21602.7|21572.7|0
1654802700000|2022-06-09 19:25:00|21609.8|21579.8|21566.5|21536.5|21610.3|21580.3|21566.5|21536.5|0
1654803000000|2022-06-09 19:30:00|21566.2|21536.2|21559.2|21529.2|21572.8|21542.8|21557.8|21527.8|0
1654803300000|2022-06-09 19:35:00|21559|21529|21564.7|21534.7|21578.4|21548.4|21558.6|21528.6|0
1654803600000|2022-06-09 19:40:00|21565|21535|21539.5|21509.5|21565.8|21535.8|21539.2|21509.2|0
1654803900000|2022-06-09 19:45:00|21539.3|21509.3|21560.3|21530.3|21561.3|21531.3|21517.5|21487.5|0
1654804200000|2022-06-09 19:50:00|21558.9|21528.9|21557.2|21527.2|21562.3|21532.3|21543.1|21513.1|0
1654804500000|2022-06-09 19:55:00|21557.3|21527.3|21505.7|21475.7|21559.5|21529.5|21498.7|21468.7|0
1654804800000|2022-06-09 20:00:00|21504.7|21474.7|21526|21496|21528.5|21498.5|21504.5|21474.5|0
1654805100000|2022-06-09 20:05:00|21525|21495|21529.3|21499.3|21538.2|21508.2|21525|21495|0
1654805400000|2022-06-09 20:10:00|21530.3|21500.3|21548.3|21518.3|21548.3|21518.3|21529.2|21499.2|0
1654805700000|2022-06-09 20:15:00|21549.2|21519.2|21543.7|21513.7|21549.3|21519.3|21533|21503|0
1654806000000|2022-06-09 20:20:00|21542.7|21512.7|21532.7|21502.7|21552.2|21522.2|21532.7|21502.7|0
1654806300000|2022-06-09 20:25:00|21531.7|21501.7|21536.2|21506.2|21536.2|21506.2|21527.3|21497.3|0
1654806600000|2022-06-09 20:30:00|21536.3|21506.3|21529.1|21499.1|21539.5|21509.5|21529.1|21499.1|0
1654806900000|2022-06-09 20:35:00|21528.5|21498.5|21525.9|21495.9|21532.3|21502.3|21525.9|21495.9|0
1654807200000|2022-06-09 20:40:00|21526|21496|21531.8|21501.8|21533.9|21503.9|21526|21496|0
1654807500000|2022-06-09 20:45:00|21532.7|21502.7|21542|21512|21542.5|21512.5|21532.3|21502.3|0
1654807800000|2022-06-09 20:50:00|21542.5|21512.5|21542.5|21512.5|21543.6|21513.6|21537.2|21507.2|0
1654808100000|2022-06-09 20:55:00|21542|21512|21541.9|21511.9|21554.3|21524.3|21538.7|21508.7|0
1654808400000|2022-06-09 21:00:00|21539|21509|21538.9|21508.9|21541.5|21511.5|21536.7|21506.7|0
1654808700000|2022-06-09 21:05:00|21538.8|21508.8|21538.4|21508.4|21540.8|21510.8|21537.1|21507.1|0
1654809000000|2022-06-09 21:10:00|21537.7|21507.7|21541.1|21511.1|21543|21513|21533.7|21503.7|0
1654809300000|2022-06-09 21:15:00|21541.7|21511.7|21540.7|21510.7|21545.6|21515.6|21537.7|21507.7|0
1654809600000|2022-06-09 21:20:00|21541.4|21511.4|21543.4|21513.4|21543.9|21513.9|21539.7|21509.7|0
1654809900000|2022-06-09 21:25:00|21543.1|21513.1|21542.2|21512.2|21544|21514|21541.9|21511.9|0
1654810200000|2022-06-09 21:30:00|21542.4|21512.4|21543.7|21513.7|21544|21514|21541.4|21511.4|0
1654810500000|2022-06-09 21:35:00|21544|21514|21544.2|21514.2|21545|21515|21543.3|21513.3|0
1654810800000|2022-06-09 21:40:00|21544.1|21514.1|21544.3|21514.3|21544.3|21514.3|21544.1|21514.1|0
1654811100000|2022-06-09 21:45:00|21544.1|21514.1|21545.2|21515.2|21545.2|21515.2|21543.9|21513.9|0
1654811400000|2022-06-09 21:50:00|21546.1|21516.1|21545.7|21515.7|21546.2|21516.2|21544.8|21514.8|0
1654811700000|2022-06-09 21:55:00|21545.5|21515.5|21551.1|21521.1|21553.2|21523.2|21543.5|21513.5|0
1654812000000|2022-06-09 22:00:00|21552.8|21522.8|21547|21517|21557.5|21527.5|21537.9|21507.9|0
1654812300000|2022-06-09 22:05:00|21547.5|21517.5|21533.6|21503.6|21548|21518|21533.6|21503.6|0
1654812600000|2022-06-09 22:10:00|21532.6|21502.6|21527.1|21497.1|21533.5|21503.5|21526.1|21496.1|0
1654812900000|2022-06-09 22:15:00|21526.2|21496.2|21528|21498|21532.8|21502.8|21523.2|21493.2|0
1654813200000|2022-06-09 22:20:00|21528.5|21498.5|21519.4|21489.4|21529.6|21499.6|21517.7|21487.7|0
1654813500000|2022-06-09 22:25:00|21520.3|21490.3|21521.6|21491.6|21523.7|21493.7|21518.9|21488.9|0
1654813800000|2022-06-09 22:30:00|21522.5|21492.5|21527.8|21497.8|21527.8|21497.8|21519.5|21489.5|0
1654814100000|2022-06-09 22:35:00|21528.3|21498.3|21529.9|21499.9|21531|21501|21527.8|21497.8|0
1654814400000|2022-06-09 22:40:00|21530.4|21500.4|21529|21499|21531|21501|21528.9|21498.9|0
1654814700000|2022-06-09 22:45:00|21530|21500|21538.5|21508.5|21538.5|21508.5|21529|21499|0
1654815000000|2022-06-09 22:50:00|21539|21509|21530.9|21500.9|21540.7|21510.7|21529.9|21499.9|0
1654815300000|2022-06-09 22:55:00|21531.9|21501.9|21529.9|21499.9|21532|21502|21528.9|21498.9|0
1654815600000|2022-06-09 23:00:00|21530.8|21500.8|21531.2|21501.2|21532|21502|21527.8|21497.8|0
1654815900000|2022-06-09 23:05:00|21530.7|21500.7|21532.1|21502.1|21532.1|21502.1|21529.2|21499.2|0
1654816200000|2022-06-09 23:10:00|21532|21502|21534.4|21504.4|21534.4|21504.4|21531.3|21501.3|0
1654816500000|2022-06-09 23:15:00|21533.4|21503.4|21540.8|21510.8|21540.8|21510.8|21531.2|21501.2|0
1654816800000|2022-06-09 23:20:00|21541.8|21511.8|21549.8|21519.8|21551.9|21521.9|21541.8|21511.8|0
1654817100000|2022-06-09 23:25:00|21548.8|21518.8|21544.5|21514.5|21550.8|21520.8|21541.3|21511.3|0
1654817400000|2022-06-09 23:30:00|21543.6|21513.6|21543.6|21513.6|21550.9|21520.9|21539.3|21509.3|0
1654817700000|2022-06-09 23:35:00|21539.7|21509.7|21545.1|21515.1|21547.2|21517.2|21537.2|21507.2|0
1654818000000|2022-06-09 23:40:00|21546.1|21516.1|21540.8|21510.8|21551.9|21521.9|21538.7|21508.7|0
1654818300000|2022-06-09 23:45:00|21539.8|21509.8|21541.9|21511.9|21542.9|21512.9|21534.4|21504.4|0
1654818600000|2022-06-09 23:50:00|21540.4|21510.4|21537.3|21507.3|21552.2|21522.2|21535.2|21505.2|0
1654818900000|2022-06-09 23:55:00|21536.3|21506.3|21537.8|21507.8|21538.9|21508.9|21534.5|21504.5|0
1654819200000|2022-06-10 00:00:00|21539.8|21509.8|21549.1|21519.1|21549.9|21519.9|21530.7|21500.7|0
1654819500000|2022-06-10 00:05:00|21548.6|21518.6|21530.7|21500.7|21550.1|21520.1|21530.6|21500.6|0
1654819800000|2022-06-10 00:10:00|21530.6|21500.6|21506.5|21476.5|21530.6|21500.6|21492.7|21462.7|0
1654820100000|2022-06-10 00:15:00|21507.4|21477.4|21503.4|21473.4|21509.9|21479.9|21498.7|21468.7|0
1654820400000|2022-06-10 00:20:00|21502.9|21472.9|21501.5|21471.5|21514.4|21484.4|21501|21471|0
1654820700000|2022-06-10 00:25:00|21500.6|21470.6|21506|21476|21511.4|21481.4|21496.2|21466.2|0
1654821000000|2022-06-10 00:30:00|21505.1|21475.1|21514.1|21484.1|21515.3|21485.3|21501.1|21471.1|0
1654821300000|2022-06-10 00:35:00|21513.8|21483.8|21520|21490|21520|21490|21509.7|21479.7|0
1654821600000|2022-06-10 00:40:00|21519.4|21489.4|21521.4|21491.4|21525.3|21495.3|21516.8|21486.8|0
1654821900000|2022-06-10 00:45:00|21520.9|21490.9|21519|21489|21526.8|21496.8|21516.5|21486.5|0
1654822200000|2022-06-10 00:50:00|21518.5|21488.5|21496.6|21466.6|21519.9|21489.9|21495.2|21465.2|0
1654822500000|2022-06-10 00:55:00|21497.1|21467.1|21498.1|21468.1|21499.6|21469.6|21490.3|21460.3|0
1654822800000|2022-06-10 01:00:00|21497.8|21467.8|21503.9|21473.9|21506.8|21476.8|21492.2|21462.2|0
1654823100000|2022-06-10 01:05:00|21502.9|21472.9|21512|21482|21513.9|21483.9|21496.3|21466.3|0
1654823400000|2022-06-10 01:10:00|21512.9|21482.9|21516.3|21486.3|21516.3|21486.3|21504.1|21474.1|0
1654823700000|2022-06-10 01:15:00|21514.2|21484.2|21527.2|21522.2|21545.2|21540.2|21455.7|21450.7|2429
1654824000000|2022-06-10 01:20:00|21529.2|21524.2|21477.2|21472.2|21535.7|21530.7|21466.2|21461.2|1281
1654824300000|2022-06-10 01:25:00|21477.7|21472.7|21499.7|21494.7|21511.2|21506.2|21470.2|21465.2|900
1654824600000|2022-06-10 01:30:00|21507.7|21502.7|21564.3|21559.3|21570.8|21565.8|21484.7|21479.7|5252
1654824900000|2022-06-10 01:35:00|21567.8|21562.8|21571.3|21566.3|21585.8|21580.8|21536.3|21531.3|2825
1654825200000|2022-06-10 01:40:00|21568.8|21563.8|21596.3|21591.3|21620.3|21615.3|21543.3|21538.3|3019
1654825500000|2022-06-10 01:45:00|21600.8|21595.8|21603.3|21598.3|21619.3|21614.3|21568.8|21563.8|2061
1654825800000|2022-06-10 01:50:00|21602.8|21597.8|21644.3|21639.3|21648.3|21643.3|21587.3|21582.3|2145
1654826100000|2022-06-10 01:55:00|21645.3|21640.3|21621.3|21616.3|21667.8|21662.8|21598.8|21593.8|2499
1654826400000|2022-06-10 02:00:00|21622.3|21617.3|21667.3|21662.3|21681.3|21676.3|21608.3|21603.3|2487
1654826700000|2022-06-10 02:05:00|21666.8|21661.8|21629.3|21624.3|21671.3|21666.3|21602.3|21597.3|2007
1654827000000|2022-06-10 02:10:00|21630.3|21625.3|21604.8|21599.8|21666.8|21661.8|21596.8|21591.8|1854
1654827300000|2022-06-10 02:15:00|21604.3|21599.3|21644.3|21639.3|21659.3|21654.3|21590.3|21585.3|1619
1654827600000|2022-06-10 02:20:00|21643.8|21638.8|21707.3|21702.3|21709.3|21704.3|21633.3|21628.3|2091
1654827900000|2022-06-10 02:25:00|21708.3|21703.3|21701.3|21696.3|21740.8|21735.8|21679.8|21674.8|2435
1654828200000|2022-06-10 02:30:00|21704.3|21699.3|21733.3|21728.3|21733.3|21728.3|21672.3|21667.3|1831
1654828500000|2022-06-10 02:35:00|21732.8|21727.8|21695.8|21690.8|21736.8|21731.8|21682.8|21677.8|1558
1654828800000|2022-06-10 02:40:00|21697.3|21692.3|21674.8|21669.8|21714.8|21709.8|21646.8|21641.8|1826
1654829100000|2022-06-10 02:45:00|21675.3|21670.3|21717.3|21712.3|21717.3|21712.3|21669.8|21664.8|1263
1654829400000|2022-06-10 02:50:00|21717.8|21712.8|21731.3|21726.3|21750.8|21745.8|21697.3|21692.3|1451
1654829700000|2022-06-10 02:55:00|21732.3|21727.3|21718.8|21713.8|21735.8|21730.8|21697.3|21692.3|1029
1654830000000|2022-06-10 03:00:00|21717.3|21712.3|21774.3|21769.3|21784.3|21779.3|21712.3|21707.3|2065
1654830300000|2022-06-10 03:05:00|21773.3|21768.3|21794.3|21789.3|21795.8|21790.8|21745.8|21740.8|1309
1654830600000|2022-06-10 03:10:00|21793.8|21788.8|21819.3|21814.3|21821.3|21816.3|21770.3|21765.3|1484
1654830900000|2022-06-10 03:15:00|21818.8|21813.8|21801.8|21796.8|21821.8|21816.8|21787.3|21782.3|1301
1654831200000|2022-06-10 03:20:00|21802.3|21797.3|21831.3|21826.3|21849.3|21844.3|21800.3|21795.3|1601
1654831500000|2022-06-10 03:25:00|21831.8|21826.8|21894.3|21889.3|21899.3|21894.3|21831.8|21826.8|1936
1654831800000|2022-06-10 03:30:00|21892.3|21887.3|21844.3|21839.3|21913.3|21908.3|21837.3|21832.3|2375
1654832100000|2022-06-10 03:35:00|21847.8|21842.8|21826.3|21821.3|21864.3|21859.3|21826.3|21821.3|1038
1654832400000|2022-06-10 03:40:00|21827.3|21822.3|21854.8|21849.8|21854.8|21849.8|21822.3|21817.3|664
1654832700000|2022-06-10 03:45:00|21854.3|21849.3|21834.3|21829.3|21863.3|21858.3|21825.8|21820.8|805
1654833000000|2022-06-10 03:50:00|21833.8|21828.8|21834.8|21829.8|21839.3|21834.3|21816.3|21811.3|593
1654833300000|2022-06-10 03:55:00|21835.3|21830.3|21827.3|21822.3|21843.3|21838.3|21816.8|21811.8|586
1654833600000|2022-06-10 04:00:00|21842.3|21812.3|21839.6|21809.6|21843.2|21813.2|21839.6|21809.6|0
1654833900000|2022-06-10 04:05:00|21840.6|21810.6|21836.6|21806.6|21840.6|21810.6|21834.7|21804.7|0
1654834200000|2022-06-10 04:10:00|21836.1|21806.1|21835.3|21805.3|21836.6|21806.6|21830.9|21800.9|0
1654834500000|2022-06-10 04:15:00|21834.3|21804.3|21829.3|21799.3|21834.3|21804.3|21828.3|21798.3|0
1654834800000|2022-06-10 04:20:00|21830.3|21800.3|21824.7|21794.7|21831.3|21801.3|21823.7|21793.7|0
1654835100000|2022-06-10 04:25:00|21824.2|21794.2|21813.2|21783.2|21824.7|21794.7|21812.2|21782.2|0
1654835400000|2022-06-10 04:30:00|21812.2|21782.2|21801.5|21771.5|21812.7|21782.7|21798.9|21768.9|0
1654835700000|2022-06-10 04:35:00|21800.5|21770.5|21805.4|21775.4|21810.1|21780.1|21796|21766|0
1654836000000|2022-06-10 04:40:00|21804.4|21774.4|21811.5|21781.5|21815.9|21785.9|21804.2|21774.2|0
1654836300000|2022-06-10 04:45:00|21812.5|21782.5|21813.6|21783.6|21814.1|21784.1|21810.5|21780.5|0
1654836600000|2022-06-10 04:50:00|21812.6|21782.6|21813.1|21783.1|21814.6|21784.6|21811.1|21781.1|0
1654836900000|2022-06-10 04:55:00|21813.3|21783.3|21814.1|21784.1|21815.1|21785.1|21811.1|21781.1|0
1654837200000|2022-06-10 05:00:00|21814.3|21809.3|21831.3|21826.3|21834.8|21829.8|21786.3|21781.3|1728
1654837500000|2022-06-10 05:05:00|21832.3|21827.3|21765.8|21760.8|21848.3|21843.3|21764.3|21759.3|1121
1654837800000|2022-06-10 05:10:00|21766.3|21761.3|21756.3|21751.3|21774.8|21769.8|21739.3|21734.3|1518
1654838100000|2022-06-10 05:15:00|21755.8|21750.8|21788.8|21783.8|21803.3|21798.3|21753.8|21748.8|1181
1654838400000|2022-06-10 05:20:00|21789.3|21784.3|21794.3|21789.3|21823.3|21818.3|21765.8|21760.8|1073
1654838700000|2022-06-10 05:25:00|21794.8|21789.8|21815.3|21810.3|21821.3|21816.3|21767.8|21762.8|1224
1654839000000|2022-06-10 05:30:00|21814.3|21809.3|21845.8|21840.8|21846.3|21841.3|21801.3|21796.3|1248
1654839300000|2022-06-10 05:35:00|21846.3|21841.3|21870.8|21865.8|21886.8|21881.8|21833.3|21828.3|1661
1654839600000|2022-06-10 05:40:00|21872.3|21867.3|21905.3|21900.3|21909.3|21904.3|21869.8|21864.8|1486
1654839900000|2022-06-10 05:45:00|21905.8|21900.8|21872.3|21867.3|21907.3|21902.3|21868.3|21863.3|1119
1654840200000|2022-06-10 05:50:00|21872.8|21867.8|21860.3|21855.3|21890.3|21885.3|21839.3|21834.3|1271
1654840500000|2022-06-10 05:55:00|21859.8|21854.8|21882.3|21877.3|21897.3|21892.3|21846.3|21841.3|1009
1654840800000|2022-06-10 06:00:00|21881.8|21876.8|21890.3|21885.3|21892.3|21887.3|21853.3|21848.3|1121
1654841100000|2022-06-10 06:05:00|21891.8|21886.8|21894.8|21889.8|21910.8|21905.8|21866.8|21861.8|971
1654841400000|2022-06-10 06:10:00|21894.3|21889.3|21921.3|21916.3|21928.3|21923.3|21869.3|21864.3|1115
1654841700000|2022-06-10 06:15:00|21921.8|21916.8|21892.8|21887.8|21938.3|21933.3|21889.8|21884.8|1101
1654842000000|2022-06-10 06:20:00|21893.3|21888.3|21884.3|21879.3|21901.8|21896.8|21877.8|21872.8|976
1654842300000|2022-06-10 06:25:00|21883.8|21878.8|21888.8|21883.8|21897.8|21892.8|21857.3|21852.3|1007
1654842600000|2022-06-10 06:30:00|21892.3|21887.3|21870.8|21865.8|21895.3|21890.3|21861.8|21856.8|714
1654842900000|2022-06-10 06:35:00|21871.3|21866.3|21869.3|21864.3|21878.3|21873.3|21850.8|21845.8|674
1654843200000|2022-06-10 06:40:00|21868.8|21863.8|21901.8|21896.8|21908.8|21903.8|21864.8|21859.8|745
1654843500000|2022-06-10 06:45:00|21901.3|21896.3|21878.3|21873.3|21906.8|21901.8|21878.3|21873.3|613
1654843800000|2022-06-10 06:50:00|21877.8|21872.8|21871.8|21866.8|21886.3|21881.3|21846.3|21841.3|720
1654844100000|2022-06-10 06:55:00|21871.3|21866.3|21883.8|21878.8|21885.8|21880.8|21850.3|21845.3|712
1654844400000|2022-06-10 07:00:00|21884.3|21879.3|21855.3|21850.3|21896.3|21891.3|21855.3|21850.3|790
1654844700000|2022-06-10 07:05:00|21854.8|21849.8|21806.8|21801.8|21866.3|21861.3|21806.8|21801.8|1097
1654845000000|2022-06-10 07:10:00|21808.3|21803.3|21819.8|21814.8|21836.3|21831.3|21805.8|21800.8|860
1654845300000|2022-06-10 07:15:00|21819.3|21814.3|21801.8|21796.8|21826.3|21821.3|21792.3|21787.3|1306
1654845600000|2022-06-10 07:20:00|21801.3|21796.3|21796.3|21791.3|21802.8|21797.8|21768.3|21763.3|1192
1654845900000|2022-06-10 07:25:00|21797.3|21792.3|21815.3|21810.3|21830.8|21825.8|21796.3|21791.3|847
1654846200000|2022-06-10 07:30:00|21815.8|21810.8|21849.3|21844.3|21853.3|21848.3|21806.3|21801.3|878
1654846500000|2022-06-10 07:35:00|21849.8|21844.8|21868.8|21863.8|21885.8|21880.8|21848.8|21843.8|988
1654846800000|2022-06-10 07:40:00|21868.3|21863.3|21826.3|21821.3|21868.3|21863.3|21818.3|21813.3|1071
1654847100000|2022-06-10 07:45:00|21826.8|21821.8|21811.3|21806.3|21843.3|21838.3|21804.8|21799.8|1239
1654847400000|2022-06-10 07:50:00|21810.3|21805.3|21787.3|21782.3|21815.3|21810.3|21785.3|21780.3|1169
1654847700000|2022-06-10 07:55:00|21788.3|21783.3|21803.8|21798.8|21817.8|21812.8|21788.3|21783.3|1563
1654848000000|2022-06-10 08:00:00|21803.6|21798.6|21809.6|21804.6|21857.1|21852.1|21773.6|21768.6|2818
1654848300000|2022-06-10 08:05:00|21809.1|21804.1|21839.6|21834.6|21862.6|21857.6|21804.1|21799.1|1932
1654848600000|2022-06-10 08:10:00|21835.6|21830.6|21833.6|21828.6|21850.6|21845.6|21823.1|21818.1|981
1654848900000|2022-06-10 08:15:00|21834.1|21829.1|21838.1|21833.1|21852.6|21847.6|21825.6|21820.6|654
1654849200000|2022-06-10 08:20:00|21838.6|21833.6|21830.1|21825.1|21839.6|21834.6|21817.6|21812.6|951
1654849500000|2022-06-10 08:25:00|21830.6|21825.6|21808.6|21803.6|21833.6|21828.6|21802.6|21797.6|1001
1654849800000|2022-06-10 08:30:00|21818.6|21788.6|21808.1|21778.1|21823.7|21793.7|21806.6|21776.6|2
1654850100000|2022-06-10 08:35:00|21807.6|21777.6|21803.5|21773.5|21807.6|21777.6|21788.4|21758.4|0
1654850400000|2022-06-10 08:40:00|21802.5|21772.5|21805.7|21775.7|21806.7|21776.7|21794|21764|0
1654850700000|2022-06-10 08:45:00|21804.7|21774.7|21814.4|21784.4|21819.3|21789.3|21803.2|21773.2|0
1654851000000|2022-06-10 08:50:00|21815.3|21785.3|21771.2|21741.2|21817.3|21787.3|21771.2|21741.2|0
1654851300000|2022-06-10 08:55:00|21772.2|21742.2|21769|21739|21779.3|21749.3|21762.4|21732.4|0
1654851600000|2022-06-10 09:00:00|21768|21738|21781.3|21751.3|21791.1|21761.1|21766|21736|0
1654851900000|2022-06-10 09:05:00|21781.8|21751.8|21782.1|21752.1|21791.5|21761.5|21779.1|21749.1|0
1654852200000|2022-06-10 09:10:00|21781.1|21751.1|21792.6|21762.6|21797|21767|21775.1|21745.1|0
1654852500000|2022-06-10 09:15:00|21794.6|21786.6|21776.6|21768.6|21813.6|21805.6|21774.6|21766.6|295
1654852800000|2022-06-10 09:20:00|21777.1|21769.1|21787.1|21779.1|21797.1|21789.1|21773.6|21765.6|123
1654853100000|2022-06-10 09:25:00|21790.1|21782.1|21789.6|21781.6|21793.6|21785.6|21775.6|21767.6|176
1654853400000|2022-06-10 09:30:00|21790.1|21782.1|21817.1|21809.1|21819.1|21811.1|21790.1|21782.1|163
1654853700000|2022-06-10 09:35:00|21816.6|21808.6|21824.6|21816.6|21827.1|21819.1|21810.6|21802.6|278
1654854000000|2022-06-10 09:40:00|21825.1|21817.1|21833.6|21825.6|21841.1|21833.1|21817.6|21809.6|317
1654854300000|2022-06-10 09:45:00|21833.1|21825.1|21783.6|21775.6|21833.6|21825.6|21783.1|21775.1|185
1654854600000|2022-06-10 09:50:00|21784.1|21776.1|21791.6|21783.6|21800.1|21792.1|21773.6|21765.6|223
1654854900000|2022-06-10 09:55:00|21790.1|21782.1|21810.1|21802.1|21810.1|21802.1|21786.6|21778.6|125
1654855200000|2022-06-10 10:00:00|21810.6|21802.6|21809.1|21801.1|21822.6|21814.6|21804.1|21796.1|112
1654855500000|2022-06-10 10:05:00|21808.1|21800.1|21810.6|21802.6|21820.1|21812.1|21801.1|21793.1|85
1654855800000|2022-06-10 10:10:00|21811.1|21803.1|21802.1|21794.1|21817.1|21809.1|21798.1|21790.1|97
1654856100000|2022-06-10 10:15:00|21801.6|21793.6|21813.6|21805.6|21820.6|21812.6|21801.1|21793.1|98
1654856400000|2022-06-10 10:20:00|21813.1|21805.1|21797.1|21789.1|21821.1|21813.1|21796.6|21788.6|77
1654856700000|2022-06-10 10:25:00|21797.6|21789.6|21793.1|21785.1|21802.1|21794.1|21787.6|21779.6|118
1654857000000|2022-06-10 10:30:00|21792.6|21784.6|21783.1|21775.1|21802.1|21794.1|21781.1|21773.1|70
1654857300000|2022-06-10 10:35:00|21783.6|21775.6|21795.1|21787.1|21798.1|21790.1|21783.6|21775.6|36
1654857600000|2022-06-10 10:40:00|21795.6|21787.6|21783.1|21775.1|21803.1|21795.1|21781.6|21773.6|51
1654857900000|2022-06-10 10:45:00|21782.6|21774.6|21786.1|21778.1|21794.1|21786.1|21778.1|21770.1|63
1654858200000|2022-06-10 10:50:00|21786.6|21778.6|21803.6|21795.6|21804.1|21796.1|21779.6|21771.6|130
1654858500000|2022-06-10 10:55:00|21803.1|21795.1|21800.1|21792.1|21804.6|21796.6|21784.1|21776.1|64
1654858800000|2022-06-10 11:00:00|21799.6|21791.6|21785.1|21777.1|21806.6|21798.6|21783.6|21775.6|92
1654859100000|2022-06-10 11:05:00|21784.6|21776.6|21801.6|21793.6|21803.6|21795.6|21784.1|21776.1|83
1654859400000|2022-06-10 11:10:00|21802.1|21794.1|21791.1|21783.1|21809.1|21801.1|21784.1|21776.1|173
1654859700000|2022-06-10 11:15:00|21792.1|21784.1|21774.1|21766.1|21795.6|21787.6|21774.1|21766.1|122
1654860000000|2022-06-10 11:20:00|21773.6|21765.6|21783.1|21775.1|21789.1|21781.1|21772.1|21764.1|67
1654860300000|2022-06-10 11:25:00|21783.6|21775.6|21794.1|21786.1|21798.1|21790.1|21780.6|21772.6|85
1654860600000|2022-06-10 11:30:00|21793.1|21785.1|21811.1|21803.1|21816.1|21808.1|21790.6|21782.6|141
1654860900000|2022-06-10 11:35:00|21810.6|21802.6|21808.6|21800.6|21821.6|21813.6|21802.1|21794.1|94
1654861200000|2022-06-10 11:40:00|21809.1|21801.1|21805.1|21797.1|21813.1|21805.1|21801.6|21793.6|73
1654861500000|2022-06-10 11:45:00|21805.6|21797.6|21801.1|21793.1|21814.6|21806.6|21800.1|21792.1|89
1654861800000|2022-06-10 11:50:00|21800.6|21792.6|21798.1|21790.1|21807.6|21799.6|21796.1|21788.1|133
1654862100000|2022-06-10 11:55:00|21798.6|21790.6|21809.1|21801.1|21817.1|21809.1|21794.1|21786.1|113
1654862400000|2022-06-10 12:00:00|21810.1|21802.1|21814.1|21806.1|21830.6|21822.6|21806.1|21798.1|191
1654862700000|2022-06-10 12:05:00|21814.6|21806.6|21832.6|21824.6|21842.1|21834.1|21813.6|21805.6|197
1654863000000|2022-06-10 12:10:00|21834.1|21826.1|21847.1|21839.1|21847.1|21839.1|21830.6|21822.6|144
1654863300000|2022-06-10 12:15:00|21847.6|21839.6|21843.1|21835.1|21850.1|21842.1|21838.1|21830.1|221
1654863600000|2022-06-10 12:20:00|21843.6|21835.6|21856.1|21848.1|21857.1|21849.1|21841.6|21833.6|113
1654863900000|2022-06-10 12:25:00|21856.6|21848.6|21855.1|21847.1|21870.6|21862.6|21844.6|21836.6|292
1654864200000|2022-06-10 12:30:00|21854.6|21846.6|21661.1|21653.1|21855.1|21847.1|21654.1|21646.1|2152
1654864500000|2022-06-10 12:35:00|21661.6|21653.6|21716.1|21708.1|21727.6|21719.6|21654.1|21646.1|678
1654864800000|2022-06-10 12:40:00|21715.6|21707.6|21710.1|21702.1|21770.1|21762.1|21707.1|21699.1|437
1654865100000|2022-06-10 12:45:00|21709.6|21701.6|21684.6|21676.6|21732.6|21724.6|21684.6|21676.6|471
1654865400000|2022-06-10 12:50:00|21685.1|21677.1|21675.6|21667.6|21694.1|21686.1|21663.6|21655.6|409
1654865700000|2022-06-10 12:55:00|21675.1|21667.1|21621.6|21613.6|21676.6|21668.6|21621.1|21613.1|331
1654866000000|2022-06-10 13:00:00|21622.1|21614.1|21680.1|21672.1|21687.1|21679.1|21622.1|21614.1|468
1654866300000|2022-06-10 13:05:00|21679.6|21671.6|21652.1|21644.1|21688.1|21680.1|21637.1|21629.1|290
1654866600000|2022-06-10 13:10:00|21652.6|21644.6|21656.1|21648.1|21674.1|21666.1|21648.1|21640.1|117
1654866900000|2022-06-10 13:15:00|21656.6|21648.6|21633.1|21625.1|21661.6|21653.6|21629.6|21621.6|84
1654867200000|2022-06-10 13:20:00|21633.6|21625.6|21612.1|21604.1|21640.6|21632.6|21602.6|21594.6|556
1654867500000|2022-06-10 13:25:00|21611.6|21603.6|21588.6|21580.6|21622.1|21614.1|21573.6|21565.6|785
1654867800000|2022-06-10 13:30:00|21589.1|21581.1|21503.6|21495.6|21643.1|21635.1|21484.6|21476.6|3225
1654868100000|2022-06-10 13:35:00|21504.1|21496.1|21481.6|21473.6|21505.6|21497.6|21472.1|21464.1|1770
1654868400000|2022-06-10 13:40:00|21481.1|21473.1|21528.1|21520.1|21528.1|21520.1|21439.6|21431.6|1483
1654868700000|2022-06-10 13:45:00|21528.6|21520.6|21505.6|21497.6|21564.1|21556.1|21478.1|21470.1|964
1654869000000|2022-06-10 13:50:00|21504.1|21496.1|21465.6|21457.6|21517.1|21509.1|21456.1|21448.1|645
1654869300000|2022-06-10 13:55:00|21465.1|21457.1|21473.1|21465.1|21485.1|21477.1|21434.6|21426.6|623
1654869600000|2022-06-10 14:00:00|21468.1|21460.1|21430.6|21422.6|21468.1|21460.1|21414.6|21406.6|884
1654869900000|2022-06-10 14:05:00|21431.1|21423.1|21398.6|21390.6|21444.6|21436.6|21398.6|21390.6|816
1654870200000|2022-06-10 14:10:00|21399.1|21391.1|21386.1|21378.1|21411.1|21403.1|21365.6|21357.6|641
1654870500000|2022-06-10 14:15:00|21386.6|21378.6|21383.6|21375.6|21405.6|21397.6|21371.6|21363.6|705
1654870800000|2022-06-10 14:20:00|21383.1|21375.1|21362.1|21354.1|21390.6|21382.6|21343.1|21335.1|513
1654871100000|2022-06-10 14:25:00|21361.6|21353.6|21370.1|21362.1|21403.1|21395.1|21355.6|21347.6|583
1654871400000|2022-06-10 14:30:00|21370.6|21362.6|21425.6|21417.6|21431.1|21423.1|21363.6|21355.6|592
1654871700000|2022-06-10 14:35:00|21425.1|21417.1|21423.1|21415.1|21449.1|21441.1|21411.1|21403.1|516
1654872000000|2022-06-10 14:40:00|21424.1|21416.1|21411.6|21403.6|21427.1|21419.1|21380.1|21372.1|351
1654872300000|2022-06-10 14:45:00|21412.1|21404.1|21416.6|21408.6|21421.1|21413.1|21393.6|21385.6|223
1654872600000|2022-06-10 14:50:00|21416.1|21408.1|21434.1|21426.1|21446.6|21438.6|21415.1|21407.1|332
1654872900000|2022-06-10 14:55:00|21435.1|21427.1|21385.6|21377.6|21438.6|21430.6|21385.6|21377.6|340
1654873200000|2022-06-10 15:00:00|21386.1|21378.1|21422.6|21414.6|21435.1|21427.1|21383.1|21375.1|246
1654873500000|2022-06-10 15:05:00|21422.1|21414.1|21413.6|21405.6|21422.6|21414.6|21401.6|21393.6|199
1654873800000|2022-06-10 15:10:00|21413.1|21405.1|21398.6|21390.6|21419.6|21411.6|21393.6|21385.6|247
1654874100000|2022-06-10 15:15:00|21398.1|21390.1|21409.6|21401.6|21414.6|21406.6|21388.1|21380.1|218
1654874400000|2022-06-10 15:20:00|21410.1|21402.1|21385.1|21377.1|21426.1|21418.1|21384.6|21376.6|213
1654874700000|2022-06-10 15:25:00|21384.6|21376.6|21359.1|21351.1|21384.6|21376.6|21354.6|21346.6|356
1654875000000|2022-06-10 15:30:00|21360.1|21352.1|21356.1|21348.1|21376.6|21368.6|21344.1|21336.1|223
1654875300000|2022-06-10 15:35:00|21355.1|21347.1|21310.6|21302.6|21358.1|21350.1|21310.1|21302.1|593
1654875600000|2022-06-10 15:40:00|21309.6|21301.6|21322.6|21314.6|21334.1|21326.1|21308.6|21300.6|509
1654875900000|2022-06-10 15:45:00|21323.1|21315.1|21282.6|21274.6|21331.6|21323.6|21281.6|21273.6|438
1654876200000|2022-06-10 15:50:00|21283.1|21275.1|21300.6|21292.6|21306.6|21298.6|21275.1|21267.1|398
1654876500000|2022-06-10 15:55:00|21300.1|21292.1|21334.1|21326.1|21341.1|21333.1|21294.6|21286.6|317
1654876800000|2022-06-10 16:00:00|21335.1|21327.1|21350.6|21342.6|21360.6|21352.6|21333.6|21325.6|167
1654877100000|2022-06-10 16:05:00|21350.1|21342.1|21373.6|21365.6|21379.6|21371.6|21349.1|21341.1|277
1654877400000|2022-06-10 16:10:00|21374.1|21366.1|21347.6|21339.6|21374.1|21366.1|21339.1|21331.1|213
1654877700000|2022-06-10 16:15:00|21347.1|21339.1|21348.6|21340.6|21354.1|21346.1|21334.1|21326.1|175
1654878000000|2022-06-10 16:20:00|21348.1|21340.1|21354.1|21346.1|21373.6|21365.6|21347.6|21339.6|160
1654878300000|2022-06-10 16:25:00|21353.6|21345.6|21355.1|21347.1|21360.1|21352.1|21341.1|21333.1|79
1654878600000|2022-06-10 16:30:00|21355.6|21347.6|21358.6|21350.6|21377.1|21369.1|21352.1|21344.1|127
1654878900000|2022-06-10 16:35:00|21358.1|21350.1|21377.6|21369.6|21382.6|21374.6|21354.1|21346.1|102
1654879200000|2022-06-10 16:40:00|21377.1|21369.1|21401.6|21393.6|21410.6|21402.6|21374.1|21366.1|259
1654879500000|2022-06-10 16:45:00|21403.1|21395.1|21381.1|21373.1|21406.6|21398.6|21376.1|21368.1|163
1654879800000|2022-06-10 16:50:00|21381.6|21373.6|21366.1|21358.1|21384.1|21376.1|21363.6|21355.6|128
1654880100000|2022-06-10 16:55:00|21365.6|21357.6|21374.6|21366.6|21376.6|21368.6|21355.1|21347.1|102
1654880400000|2022-06-10 17:00:00|21374.1|21366.1|21358.6|21350.6|21380.6|21372.6|21348.6|21340.6|85
1654880700000|2022-06-10 17:05:00|21358.1|21350.1|21362.1|21354.1|21363.1|21355.1|21348.1|21340.1|58
1654881000000|2022-06-10 17:10:00|21361.6|21353.6|21343.6|21335.6|21367.1|21359.1|21339.6|21331.6|82
1654881300000|2022-06-10 17:15:00|21343.1|21335.1|21370.1|21362.1|21370.1|21362.1|21340.1|21332.1|76
1654881600000|2022-06-10 17:20:00|21369.6|21361.6|21379.6|21371.6|21380.1|21372.1|21359.1|21351.1|59
1654881900000|2022-06-10 17:25:00|21379.1|21371.1|21417.1|21409.1|21417.1|21409.1|21377.6|21369.6|180
1654882200000|2022-06-10 17:30:00|21416.6|21408.6|21392.6|21384.6|21418.1|21410.1|21381.1|21373.1|175
1654882500000|2022-06-10 17:35:00|21393.1|21385.1|21405.1|21397.1|21413.1|21405.1|21391.6|21383.6|100
1654882800000|2022-06-10 17:40:00|21405.6|21397.6|21406.6|21398.6|21410.6|21402.6|21394.1|21386.1|55
1654883100000|2022-06-10 17:45:00|21407.1|21399.1|21418.6|21410.6|21427.1|21419.1|21400.6|21392.6|140
1654883400000|2022-06-10 17:50:00|21419.1|21411.1|21409.6|21401.6|21426.1|21418.1|21399.1|21391.1|128
1654883700000|2022-06-10 17:55:00|21409.1|21401.1|21400.1|21392.1|21409.1|21401.1|21394.6|21386.6|100
1654884000000|2022-06-10 18:00:00|21399.6|21391.6|21388.1|21380.1|21402.6|21394.6|21387.1|21379.1|92
1654884300000|2022-06-10 18:05:00|21387.6|21379.6|21405.1|21397.1|21411.1|21403.1|21386.6|21378.6|88
1654884600000|2022-06-10 18:10:00|21405.6|21397.6|21400.6|21392.6|21412.1|21404.1|21399.1|21391.1|41
1654884900000|2022-06-10 18:15:00|21400.1|21392.1|21432.1|21424.1|21438.6|21430.6|21393.1|21385.1|138
1654885200000|2022-06-10 18:20:00|21432.6|21424.6|21444.1|21436.1|21448.1|21440.1|21432.6|21424.6|151
1654885500000|2022-06-10 18:25:00|21444.6|21436.6|21432.1|21424.1|21448.6|21440.6|21418.6|21410.6|70
1654885800000|2022-06-10 18:30:00|21431.6|21423.6|21445.6|21437.6|21450.1|21442.1|21431.6|21423.6|111
1654886100000|2022-06-10 18:35:00|21445.1|21437.1|21425.1|21417.1|21445.1|21437.1|21422.6|21414.6|109
1654886400000|2022-06-10 18:40:00|21423.1|21415.1|21413.6|21405.6|21425.1|21417.1|21406.1|21398.1|95
1654886700000|2022-06-10 18:45:00|21414.1|21406.1|21436.6|21428.6|21436.6|21428.6|21413.6|21405.6|84
1654887000000|2022-06-10 18:50:00|21436.1|21428.1|21431.1|21423.1|21436.6|21428.6|21421.6|21413.6|87
1654887300000|2022-06-10 18:55:00|21430.6|21422.6|21447.5|21417.5|21448|21437.6|21427.6|21417.5|215
1654887600000|2022-06-10 19:00:00|21449.9|21419.9|21412.4|21382.4|21456.7|21426.7|21408.5|21378.5|0
1654887900000|2022-06-10 19:05:00|21411.9|21381.9|21399.7|21369.7|21414|21384|21395.8|21365.8|0
1654888200000|2022-06-10 19:10:00|21400|21370|21435.1|21405.1|21441.2|21411.2|21398.9|21368.9|0
1654888500000|2022-06-10 19:15:00|21435.4|21405.4|21452|21422|21454.9|21424.9|21433.9|21403.9|0
1654888800000|2022-06-10 19:20:00|21452.3|21422.3|21449.2|21419.2|21453.5|21423.5|21418.1|21388.1|0
1654889100000|2022-06-10 19:25:00|21449.3|21419.3|21468.8|21438.8|21488.4|21458.4|21449|21419|0
1654889400000|2022-06-10 19:30:00|21468.7|21438.7|21430.8|21400.8|21469.5|21439.5|21424.9|21394.9|0
1654889700000|2022-06-10 19:35:00|21430.6|21400.6|21443.9|21413.9|21464.7|21434.7|21423.3|21393.3|0
1654890000000|2022-06-10 19:40:00|21444.2|21414.2|21409.9|21379.9|21452.5|21422.5|21401.7|21371.7|0
1654890300000|2022-06-10 19:45:00|21409.6|21379.6|21392.1|21362.1|21413.1|21383.1|21381.6|21351.6|0
1654890600000|2022-06-10 19:50:00|21391|21361|21382.7|21352.7|21415.5|21385.5|21378.3|21348.3|0
1654890900000|2022-06-10 19:55:00|21382.6|21352.6|21342|21312|21386.5|21356.5|21341.8|21311.8|0
1654891200000|2022-06-10 20:00:00|21343.5|21313.5|21383.5|21353.5|21384.6|21354.6|21333.7|21303.7|0
1654891500000|2022-06-10 20:05:00|21382.5|21352.5|21379.6|21349.6|21386.2|21356.2|21372|21342|0
1654891800000|2022-06-10 20:10:00|21380.6|21350.6|21388.5|21358.5|21391.8|21361.8|21374.3|21344.3|0
1654892100000|2022-06-10 20:15:00|21389.5|21359.5|21393.8|21363.8|21402.5|21372.5|21388.5|21358.5|0
1654892400000|2022-06-10 20:20:00|21392.8|21362.8|21393.7|21363.7|21405.8|21375.8|21385.6|21355.6|0
1654892700000|2022-06-10 20:25:00|21396.7|21366.7|21397.2|21367.2|21405.9|21375.9|21391.7|21361.7|0
1654893000000|2022-06-10 20:30:00|21398.6|21368.6|21397.7|21367.7|21400.4|21370.4|21386.3|21356.3|0
1654893300000|2022-06-10 20:35:00|21398.2|21368.2|21393.2|21363.2|21405.9|21375.9|21392.1|21362.1|0
1654893600000|2022-06-10 20:40:00|21394.2|21364.2|21388.9|21358.9|21395.4|21365.4|21387.8|21357.8|0
1654893900000|2022-06-10 20:45:00|21389.9|21359.9|21390|21360|21399.7|21369.7|21383.4|21353.4|0
1654894200000|2022-06-10 20:50:00|21389.9|21359.9|21380.1|21350.1|21389.9|21359.9|21377.9|21347.9|0
1654894500000|2022-06-10 20:55:00|21381.1|21351.1|21383.7|21353.7|21394.7|21364.7|21380.1|21350.1|0
1655071200000|2022-06-12 22:00:00|21206.2|21176.2|21229.3|21199.3|21229.3|21199.3|21195.1|21165.1|0
1655071500000|2022-06-12 22:05:00|21228.9|21198.9|21210.6|21180.6|21240.5|21210.5|21210.6|21180.6|0
1655071800000|2022-06-12 22:10:00|21211.1|21181.1|21206.9|21176.9|21223.7|21193.7|21193.4|21163.4|0
1655072100000|2022-06-12 22:15:00|21207.4|21177.4|21210.1|21180.1|21227.7|21197.7|21207.4|21177.4|0
1655072400000|2022-06-12 22:20:00|21209.7|21179.7|21202.3|21172.3|21216.1|21186.1|21200|21170|0
1655072700000|2022-06-12 22:25:00|21201.8|21171.8|21228.4|21198.4|21231.5|21201.5|21201.5|21171.5|0
1655073000000|2022-06-12 22:30:00|21229.8|21199.8|21232.6|21202.6|21243.4|21213.4|21229.5|21199.5|0
1655073300000|2022-06-12 22:35:00|21232.1|21202.1|21201.5|21171.5|21238.3|21208.3|21198.5|21168.5|0
1655073600000|2022-06-12 22:40:00|21202.5|21172.5|21198.2|21168.2|21205.9|21175.9|21196.1|21166.1|0
1655073900000|2022-06-12 22:45:00|21198.7|21168.7|21215.5|21185.5|21218.9|21188.9|21198.2|21168.2|0
1655074200000|2022-06-12 22:50:00|21215.6|21185.6|21202.1|21172.1|21215.6|21185.6|21201.3|21171.3|0
1655074500000|2022-06-12 22:55:00|21202.6|21172.6|21214.9|21184.9|21215.4|21185.4|21202.1|21172.1|0
1655074800000|2022-06-12 23:00:00|21214.4|21184.4|21208.6|21178.6|21219.3|21189.3|21208|21178|0
1655075100000|2022-06-12 23:05:00|21209.1|21179.1|21216.5|21186.5|21220.5|21190.5|21208.6|21178.6|0
1655075400000|2022-06-12 23:10:00|21215.5|21185.5|21217.8|21187.8|21225.3|21195.3|21215.4|21185.4|0
1655075700000|2022-06-12 23:15:00|21218.8|21188.8|21212.5|21182.5|21223.3|21193.3|21212.5|21182.5|0
1655076000000|2022-06-12 23:20:00|21213|21183|21206.8|21176.8|21216.3|21186.3|21206.8|21176.8|0
1655076300000|2022-06-12 23:25:00|21207.3|21177.3|21215.5|21185.5|21219.9|21189.9|21204.6|21174.6|0
1655076600000|2022-06-12 23:30:00|21216|21186|21210.1|21180.1|21219.2|21189.2|21203.6|21173.6|0
1655076900000|2022-06-12 23:35:00|21210.6|21180.6|21214.8|21184.8|21217|21187|21205.9|21175.9|0
1655077200000|2022-06-12 23:40:00|21215.3|21185.3|21211|21181|21216.1|21186.1|21206.8|21176.8|0
1655077500000|2022-06-12 23:45:00|21210.5|21180.5|21195.4|21165.4|21212.1|21182.1|21194.3|21164.3|0
1655077800000|2022-06-12 23:50:00|21194.9|21164.9|21190.6|21160.6|21196.5|21166.5|21189.5|21159.5|0
1655078100000|2022-06-12 23:55:00|21191|21161|21202.4|21172.4|21202.4|21172.4|21187.3|21157.3|0
1655078400000|2022-06-13 00:00:00|21203.4|21173.4|21196.7|21166.7|21210|21180|21193.5|21163.5|0
1655078700000|2022-06-13 00:05:00|21197.7|21167.7|21195|21165|21199.6|21169.6|21190.2|21160.2|0
1655079000000|2022-06-13 00:10:00|21194.5|21164.5|21191.5|21161.5|21196.1|21166.1|21189.9|21159.9|0
1655079300000|2022-06-13 00:15:00|21192|21162|21176|21146|21194.3|21164.3|21176|21146|0
1655079600000|2022-06-13 00:20:00|21176.6|21146.6|21167.3|21137.3|21177.5|21147.5|21166.5|21136.5|0
1655079900000|2022-06-13 00:25:00|21166.3|21136.3|21170.3|21140.3|21179.6|21149.6|21157.3|21127.3|0
1655080200000|2022-06-13 00:30:00|21169.8|21139.8|21171|21141|21173|21143|21159.6|21129.6|0
1655080500000|2022-06-13 00:35:00|21172|21142|21164.8|21134.8|21173|21143|21157.4|21127.4|0
1655080800000|2022-06-13 00:40:00|21165.3|21135.3|21156|21126|21165.8|21135.8|21152.4|21122.4|0
1655081100000|2022-06-13 00:45:00|21155|21125|21151.5|21121.5|21155.5|21125.5|21148.4|21118.4|0
1655081400000|2022-06-13 00:50:00|21152.5|21122.5|21149.7|21119.7|21154.5|21124.5|21146.2|21116.2|0
1655081700000|2022-06-13 00:55:00|21150.2|21120.2|21148.2|21118.2|21151|21121|21145.9|21115.9|0
1655082000000|2022-06-13 01:00:00|21148.4|21118.4|21148.4|21118.4|21149.4|21119.4|21137.9|21107.9|0
1655082300000|2022-06-13 01:05:00|21148.9|21118.9|21182.7|21152.7|21186|21156|21146.6|21116.6|0
1655082600000|2022-06-13 01:10:00|21182.4|21152.4|21187.4|21157.4|21195.9|21165.9|21181.9|21151.9|0
1655082900000|2022-06-13 01:15:00|21188.4|21158.4|21113.2|21108.2|21189.7|21184.7|21113.2|21108.2|3529
1655083200000|2022-06-13 01:20:00|21114.2|21109.2|21100.7|21095.7|21131.2|21126.2|21065.2|21060.2|2619
1655083500000|2022-06-13 01:25:00|21099.2|21094.2|21096.2|21091.2|21114.2|21109.2|21088.7|21083.7|1301
1655083800000|2022-06-13 01:30:00|21095.2|21090.2|21196.7|21191.7|21221.7|21216.7|21095.2|21090.2|7302
1655084100000|2022-06-13 01:35:00|21198.7|21193.7|21153.2|21148.2|21202.7|21197.7|21127.2|21122.2|4470
1655084400000|2022-06-13 01:40:00|21153.7|21148.7|21276.7|21271.7|21298.7|21293.7|21134.2|21129.2|4244
1655084700000|2022-06-13 01:45:00|21277.2|21272.2|21281.2|21276.2|21285.2|21280.2|21222.2|21217.2|3223
1655085000000|2022-06-13 01:50:00|21280.7|21275.7|21273.2|21268.2|21281.2|21276.2|21215.7|21210.7|3002
1655085300000|2022-06-13 01:55:00|21272.7|21267.7|21287.2|21282.2|21290.2|21285.2|21228.2|21223.2|2389
1655085600000|2022-06-13 02:00:00|21285.2|21280.2|21262.7|21257.7|21311.2|21306.2|21246.7|21241.7|2490
1655085900000|2022-06-13 02:05:00|21265.2|21260.2|21209.7|21204.7|21269.2|21264.2|21205.2|21200.2|2259
1655086200000|2022-06-13 02:10:00|21210.2|21205.2|21194.7|21189.7|21236.2|21231.2|21169.7|21164.7|2437
1655086500000|2022-06-13 02:15:00|21193.7|21188.7|21186.2|21181.2|21200.2|21195.2|21160.2|21155.2|1939
1655086800000|2022-06-13 02:20:00|21187.2|21182.2|21198.7|21193.7|21209.2|21204.2|21137.7|21132.7|2032
1655087100000|2022-06-13 02:25:00|21201.2|21196.2|21220.7|21215.7|21243.7|21238.7|21183.2|21178.2|1698
1655087400000|2022-06-13 02:30:00|21220.2|21215.2|21250.2|21245.2|21271.2|21266.2|21210.2|21205.2|1663
1655087700000|2022-06-13 02:35:00|21249.7|21244.7|21247.7|21242.7|21253.7|21248.7|21216.2|21211.2|1257
1655088000000|2022-06-13 02:40:00|21245.2|21240.2|21238.2|21233.2|21293.2|21288.2|21229.7|21224.7|1569
1655088300000|2022-06-13 02:45:00|21239.7|21234.7|21247.2|21242.2|21264.2|21259.2|21215.2|21210.2|996
1655088600000|2022-06-13 02:50:00|21246.2|21241.2|21226.2|21221.2|21266.2|21261.2|21219.7|21214.7|828
1655088900000|2022-06-13 02:55:00|21225.2|21220.2|21273.7|21268.7|21279.2|21274.2|21221.2|21216.2|897
1655089200000|2022-06-13 03:00:00|21273.2|21268.2|21234.2|21229.2|21283.2|21278.2|21226.2|21221.2|1044
1655089500000|2022-06-13 03:05:00|21234.7|21229.7|21215.7|21210.7|21242.2|21237.2|21206.2|21201.2|1062
1655089800000|2022-06-13 03:10:00|21216.2|21211.2|21199.2|21194.2|21222.7|21217.7|21189.2|21184.2|980
1655090100000|2022-06-13 03:15:00|21200.7|21195.7|21186.2|21181.2|21201.2|21196.2|21165.7|21160.7|1330
1655090400000|2022-06-13 03:20:00|21184.7|21179.7|21186.7|21181.7|21204.2|21199.2|21173.7|21168.7|781
1655090700000|2022-06-13 03:25:00|21186.2|21181.2|21208.2|21203.2|21213.2|21208.2|21168.7|21163.7|735
1655091000000|2022-06-13 03:30:00|21208.7|21203.7|21207.2|21202.2|21216.2|21211.2|21193.7|21188.7|472
1655091300000|2022-06-13 03:35:00|21206.2|21201.2|21228.2|21223.2|21231.2|21226.2|21202.2|21197.2|615
1655091600000|2022-06-13 03:40:00|21228.7|21223.7|21204.7|21199.7|21231.2|21226.2|21199.7|21194.7|312
1655091900000|2022-06-13 03:45:00|21205.2|21200.2|21187.2|21182.2|21207.7|21202.7|21179.7|21174.7|384
1655092200000|2022-06-13 03:50:00|21185.7|21180.7|21209.2|21204.2|21213.2|21208.2|21185.2|21180.2|447
1655092500000|2022-06-13 03:55:00|21208.7|21203.7|21189.2|21184.2|21212.2|21207.2|21186.2|21181.2|366
1655092800000|2022-06-13 04:00:00|21203.2|21173.2|21212.3|21182.3|21214.7|21184.7|21196.5|21166.5|0
1655093100000|2022-06-13 04:05:00|21212.7|21182.7|21225.2|21195.2|21229.2|21199.2|21211.5|21181.5|0
1655093400000|2022-06-13 04:10:00|21225.5|21195.5|21215.3|21185.3|21226.5|21196.5|21214.7|21184.7|0
1655093700000|2022-06-13 04:15:00|21216.3|21186.3|21218.4|21188.4|21220.5|21190.5|21214.7|21184.7|0
1655094000000|2022-06-13 04:20:00|21218.6|21188.6|21212.1|21182.1|21218.6|21188.6|21212.1|21182.1|0
1655094300000|2022-06-13 04:25:00|21212.6|21182.6|21216.6|21186.6|21217.1|21187.1|21204.6|21174.6|0
1655094600000|2022-06-13 04:30:00|21215.6|21185.6|21203.4|21173.4|21215.8|21185.8|21200.5|21170.5|0
1655094900000|2022-06-13 04:35:00|21203|21173|21200.3|21170.3|21204|21174|21198.3|21168.3|0
1655095200000|2022-06-13 04:40:00|21200.1|21170.1|21186.3|21156.3|21201.3|21171.3|21184.8|21154.8|0
1655095500000|2022-06-13 04:45:00|21186.8|21156.8|21183.7|21153.7|21190|21160|21183.7|21153.7|0
1655095800000|2022-06-13 04:50:00|21184.7|21154.7|21172.2|21142.2|21184.7|21154.7|21162.6|21132.6|0
1655096100000|2022-06-13 04:55:00|21172.7|21142.7|21170.7|21140.7|21175.7|21145.7|21164.6|21134.6|0
1655096400000|2022-06-13 05:00:00|21171.2|21141.2|21153.2|21148.2|21179.2|21174.2|21128.2|21123.2|2375
1655096700000|2022-06-13 05:05:00|21152.7|21147.7|21096.2|21091.2|21153.2|21148.2|21095.2|21090.2|1515
1655097000000|2022-06-13 05:10:00|21094.2|21089.2|21120.2|21115.2|21121.2|21116.2|21068.7|21063.7|2293
1655097300000|2022-06-13 05:15:00|21119.2|21114.2|21097.2|21092.2|21126.7|21121.7|21088.7|21083.7|1504
1655097600000|2022-06-13 05:20:00|21096.2|21091.2|21135.2|21130.2|21152.2|21147.2|21096.2|21091.2|1323
1655097900000|2022-06-13 05:25:00|21134.2|21129.2|21167.2|21162.2|21190.7|21185.7|21118.2|21113.2|1847
1655098200000|2022-06-13 05:30:00|21167.7|21162.7|21128.7|21123.7|21176.7|21171.7|21126.2|21121.2|1007
1655098500000|2022-06-13 05:35:00|21128.2|21123.2|21107.2|21102.2|21128.2|21123.2|21097.2|21092.2|1048
1655098800000|2022-06-13 05:40:00|21107.7|21102.7|21076.2|21071.2|21115.7|21110.7|21076.2|21071.2|1224
1655099100000|2022-06-13 05:45:00|21075.2|21070.2|21041.7|21036.7|21099.7|21094.7|21041.7|21036.7|1952
1655099400000|2022-06-13 05:50:00|21037.7|21032.7|21047.2|21042.2|21069.2|21064.2|21022.7|21017.7|2200
1655099700000|2022-06-13 05:55:00|21046.7|21041.7|21048.2|21043.2|21081.2|21076.2|21040.7|21035.7|1327
1655100000000|2022-06-13 06:00:00|21045.2|21040.2|21011.2|21006.2|21078.2|21073.2|21009.7|21004.7|1662
1655100300000|2022-06-13 06:05:00|21013.7|21008.7|21003.7|20998.7|21031.2|21026.2|20992.7|20987.7|1423
1655100600000|2022-06-13 06:10:00|21004.2|20999.2|21017.2|21012.2|21027.7|21022.7|20991.2|20986.2|1448
1655100900000|2022-06-13 06:15:00|21019.2|21014.2|21034.2|21029.2|21057.2|21052.2|21014.2|21009.2|1408
1655101200000|2022-06-13 06:20:00|21034.7|21029.7|21026.2|21021.2|21041.7|21036.7|21009.2|21004.2|852
1655101500000|2022-06-13 06:25:00|21026.7|21021.7|21056.7|21051.7|21070.7|21065.7|21024.2|21019.2|1150
1655101800000|2022-06-13 06:30:00|21057.2|21052.2|21082.2|21077.2|21095.7|21090.7|21041.7|21036.7|1457
1655102100000|2022-06-13 06:35:00|21081.7|21076.7|21095.7|21090.7|21115.7|21110.7|21068.2|21063.2|1310
1655102400000|2022-06-13 06:40:00|21098.2|21093.2|21092.2|21087.2|21112.2|21107.2|21083.7|21078.7|894
1655102700000|2022-06-13 06:45:00|21092.7|21087.7|21120.2|21115.2|21129.2|21124.2|21087.7|21082.7|1061
1655103000000|2022-06-13 06:50:00|21120.7|21115.7|21094.2|21089.2|21121.7|21116.7|21084.2|21079.2|917
1655103300000|2022-06-13 06:55:00|21095.2|21090.2|21100.2|21095.2|21111.2|21106.2|21089.2|21084.2|707
1655103600000|2022-06-13 07:00:00|21101.7|21096.7|21093.2|21088.2|21111.2|21106.2|21072.7|21067.7|1501
1655103900000|2022-06-13 07:05:00|21094.2|21089.2|21143.2|21138.2|21147.2|21142.2|21086.2|21081.2|1605
1655104200000|2022-06-13 07:10:00|21142.7|21137.7|21099.2|21094.2|21143.2|21138.2|21099.2|21094.2|929
1655104500000|2022-06-13 07:15:00|21100.2|21095.2|21077.7|21072.7|21113.2|21108.2|21075.2|21070.2|841
1655104800000|2022-06-13 07:20:00|21078.2|21073.2|21103.2|21098.2|21114.2|21109.2|21069.2|21064.2|945
1655105100000|2022-06-13 07:25:00|21102.7|21097.7|21096.7|21091.7|21118.2|21113.2|21079.7|21074.7|1001
1655105400000|2022-06-13 07:30:00|21095.2|21090.2|21054.2|21049.2|21098.2|21093.2|21054.2|21049.2|1297
1655105700000|2022-06-13 07:35:00|21054.7|21049.7|21031.2|21026.2|21101.2|21096.2|21025.2|21020.2|1643
1655106000000|2022-06-13 07:40:00|21030.2|21025.2|21052.7|21047.7|21080.2|21075.2|21030.2|21025.2|1057
1655106300000|2022-06-13 07:45:00|21052.2|21047.2|21056.7|21051.7|21079.7|21074.7|21034.7|21029.7|1443
1655106600000|2022-06-13 07:50:00|21056.2|21051.2|21053.7|21048.7|21072.7|21067.7|21048.7|21043.7|1245
1655106900000|2022-06-13 07:55:00|21053.2|21048.2|21032.7|21027.7|21061.2|21056.2|21029.2|21024.2|2116
1655107200000|2022-06-13 08:00:00|21032.2|21027.2|21023.2|21018.2|21051.7|21046.7|21013.2|21008.2|2573
1655107500000|2022-06-13 08:05:00|21024.7|21019.7|21053.2|21048.2|21056.2|21051.2|21017.2|21012.2|2407
1655107800000|2022-06-13 08:10:00|21053.7|21048.7|21026.2|21021.2|21061.7|21056.7|21021.2|21016.2|1598
1655108100000|2022-06-13 08:15:00|21026.7|21021.7|21005.7|21000.7|21035.7|21030.7|21001.7|20996.7|1291
1655108400000|2022-06-13 08:20:00|21006.2|21001.2|21000.2|20995.2|21018.7|21013.7|21000.2|20995.2|865
1655108700000|2022-06-13 08:25:00|21001.2|20996.2|20997.2|20992.2|21015.7|21010.7|20983.2|20978.2|1527
1655109000000|2022-06-13 08:30:00|21007.7|20977.7|21056.5|21026.5|21056.8|21026.8|21002.2|20972.2|0
1655109300000|2022-06-13 08:35:00|21056|21026|21041.8|21011.8|21059|21029|21024.6|20994.6|0
1655109600000|2022-06-13 08:40:00|21041.3|21011.3|21056.2|21026.2|21072.6|21042.6|21034.5|21004.5|0
1655109900000|2022-06-13 08:45:00|21053.7|21023.7|21034.7|21004.7|21056.5|21026.5|21028.7|20998.7|0
1655110200000|2022-06-13 08:50:00|21035.2|21005.2|21033.1|21003.1|21044.8|21014.8|21014.9|20984.9|0
1655110500000|2022-06-13 08:55:00|21033.6|21003.6|21007.4|20977.4|21039.1|21009.1|21007.4|20977.4|0
1655110800000|2022-06-13 09:00:00|21005.9|20975.9|21037.5|21007.5|21038.5|21008.5|20998.3|20968.3|0
1655111100000|2022-06-13 09:05:00|21038.5|21008.5|21045|21015|21048|21018|21022.7|20992.7|0
1655111400000|2022-06-13 09:10:00|21044|21014|21033.3|21003.3|21046|21016|21026|20996|0
1655111700000|2022-06-13 09:15:00|21033.8|21003.8|20992.2|20984.2|21033.8|21003.8|20958.2|20950.2|1043
1655112000000|2022-06-13 09:20:00|20989.2|20981.2|20988.2|20980.2|21014.2|21006.2|20986.2|20978.2|272
1655112300000|2022-06-13 09:25:00|20988.7|20980.7|20980.7|20972.7|20994.7|20986.7|20972.7|20964.7|154
1655112600000|2022-06-13 09:30:00|20979.7|20971.7|20996.7|20988.7|20997.2|20989.2|20975.2|20967.2|161
1655112900000|2022-06-13 09:35:00|20997.2|20989.2|20996.7|20988.7|21016.2|21008.2|20977.7|20969.7|237
1655113200000|2022-06-13 09:40:00|20997.7|20989.7|20972.7|20964.7|21007.7|20999.7|20968.7|20960.7|239
1655113500000|2022-06-13 09:45:00|20972.2|20964.2|21000.2|20992.2|21002.2|20994.2|20969.7|20961.7|183
1655113800000|2022-06-13 09:50:00|21000.7|20992.7|20993.7|20985.7|21011.2|21003.2|20993.2|20985.2|185
1655114100000|2022-06-13 09:55:00|20993.2|20985.2|21008.2|21000.2|21015.2|21007.2|20985.7|20977.7|212
1655114400000|2022-06-13 10:00:00|21005.2|20997.2|21011.7|21003.7|21016.2|21008.2|20992.2|20984.2|161
1655114700000|2022-06-13 10:05:00|21011.2|21003.2|21042.7|21034.7|21042.7|21034.7|21007.7|20999.7|266
1655115000000|2022-06-13 10:10:00|21041.7|21033.7|21048.7|21040.7|21057.2|21049.2|21031.2|21023.2|241
1655115300000|2022-06-13 10:15:00|21048.2|21040.2|21022.7|21014.7|21049.2|21041.2|21019.2|21011.2|144
1655115600000|2022-06-13 10:20:00|21022.2|21014.2|21029.2|21021.2|21035.2|21027.2|21016.7|21008.7|160
1655115900000|2022-06-13 10:25:00|21028.7|21020.7|21020.2|21012.2|21033.2|21025.2|21014.2|21006.2|156
1655116200000|2022-06-13 10:30:00|21019.7|21011.7|21047.2|21039.2|21048.7|21040.7|21007.2|20999.2|205
1655116500000|2022-06-13 10:35:00|21046.7|21038.7|21028.2|21020.2|21050.7|21042.7|21024.7|21016.7|193
1655116800000|2022-06-13 10:40:00|21027.7|21019.7|21052.2|21044.2|21053.2|21045.2|21023.7|21015.7|179
1655117100000|2022-06-13 10:45:00|21054.2|21046.2|21036.7|21028.7|21054.2|21046.2|21033.2|21025.2|75
1655117400000|2022-06-13 10:50:00|21037.2|21029.2|21038.7|21030.7|21040.2|21032.2|21016.7|21008.7|104
1655117700000|2022-06-13 10:55:00|21038.2|21030.2|21031.2|21023.2|21048.2|21040.2|21028.2|21020.2|61
1655118000000|2022-06-13 11:00:00|21032.7|21024.7|21060.2|21052.2|21071.2|21063.2|21032.7|21024.7|144
1655118300000|2022-06-13 11:05:00|21059.7|21051.7|21043.7|21035.7|21062.7|21054.7|21042.7|21034.7|75
1655118600000|2022-06-13 11:10:00|21043.2|21035.2|21040.7|21032.7|21050.7|21042.7|21034.2|21026.2|92
1655118900000|2022-06-13 11:15:00|21040.2|21032.2|20996.2|20988.2|21048.2|21040.2|20989.2|20981.2|377
1655119200000|2022-06-13 11:20:00|20993.2|20985.2|20977.7|20969.7|20999.2|20991.2|20971.7|20963.7|171
1655119500000|2022-06-13 11:25:00|20977.2|20969.2|20983.2|20975.2|20996.2|20988.2|20972.7|20964.7|140
1655119800000|2022-06-13 11:30:00|20982.7|20974.7|20969.2|20961.2|20996.2|20988.2|20969.2|20961.2|122
1655120100000|2022-06-13 11:35:00|20967.7|20959.7|20989.2|20981.2|20994.7|20986.7|20967.7|20959.7|137
1655120400000|2022-06-13 11:40:00|20988.7|20980.7|20972.2|20964.2|20992.2|20984.2|20970.2|20962.2|79
1655120700000|2022-06-13 11:45:00|20972.7|20964.7|20972.7|20964.7|20980.7|20972.7|20971.2|20963.2|97
1655121000000|2022-06-13 11:50:00|20972.2|20964.2|20978.7|20970.7|20983.2|20975.2|20965.2|20957.2|142
1655121300000|2022-06-13 11:55:00|20979.2|20971.2|20951.2|20943.2|20982.7|20974.7|20948.2|20940.2|223
1655121600000|2022-06-13 12:00:00|20952.7|20944.7|20962.7|20954.7|20974.2|20966.2|20951.7|20943.7|286
1655121900000|2022-06-13 12:05:00|20962.2|20954.2|20974.7|20966.7|20981.2|20973.2|20946.2|20938.2|232
1655122200000|2022-06-13 12:10:00|20975.2|20967.2|21000.7|20992.7|21000.7|20992.7|20974.2|20966.2|159
1655122500000|2022-06-13 12:15:00|21001.7|20993.7|21015.2|21007.2|21015.7|21007.7|20996.2|20988.2|174
1655122800000|2022-06-13 12:20:00|21014.7|21006.7|21052.7|21044.7|21055.7|21047.7|21014.2|21006.2|458
1655123100000|2022-06-13 12:25:00|21053.2|21045.2|21055.2|21047.2|21063.7|21055.7|21045.7|21037.7|133
1655123400000|2022-06-13 12:30:00|21055.7|21047.7|21070.7|21062.7|21085.2|21077.2|21052.2|21044.2|301
1655123700000|2022-06-13 12:35:00|21070.2|21062.2|21084.7|21076.7|21084.7|21076.7|21062.2|21054.2|242
1655124000000|2022-06-13 12:40:00|21084.2|21076.2|21072.7|21064.7|21084.7|21076.7|21060.2|21052.2|164
1655124300000|2022-06-13 12:45:00|21072.2|21064.2|21045.7|21037.7|21079.2|21071.2|21040.7|21032.7|177
1655124600000|2022-06-13 12:50:00|21047.7|21039.7|21049.2|21041.2|21068.7|21060.7|21045.2|21037.2|178
1655124900000|2022-06-13 12:55:00|21050.2|21042.2|21041.2|21033.2|21060.7|21052.7|21040.2|21032.2|95
1655125200000|2022-06-13 13:00:00|21041.7|21033.7|21025.7|21017.7|21042.7|21034.7|21020.2|21012.2|181
1655125500000|2022-06-13 13:05:00|21027.2|21019.2|21018.7|21010.7|21032.7|21024.7|21018.2|21010.2|120
1655125800000|2022-06-13 13:10:00|21018.2|21010.2|21018.7|21010.7|21024.7|21016.7|21014.2|21006.2|122
1655126100000|2022-06-13 13:15:00|21018.2|21010.2|21007.7|20999.7|21047.7|21039.7|21003.2|20995.2|257
1655126400000|2022-06-13 13:20:00|21007.2|20999.2|20991.7|20983.7|21009.2|21001.2|20988.2|20980.2|149
1655126700000|2022-06-13 13:25:00|20991.2|20983.2|20956.2|20948.2|20996.2|20988.2|20956.2|20948.2|270
1655127000000|2022-06-13 13:30:00|20955.2|20947.2|21037.7|21029.7|21067.2|21059.2|20952.2|20944.2|1709
1655127300000|2022-06-13 13:35:00|21035.7|21027.7|20912.7|20904.7|21042.2|21034.2|20912.7|20904.7|1343
1655127600000|2022-06-13 13:40:00|20914.7|20906.7|20871.2|20863.2|20920.2|20912.2|20858.2|20850.2|1421
1655127900000|2022-06-13 13:45:00|20871.7|20863.7|20844.2|20836.2|20928.7|20920.7|20841.2|20833.2|889
1655128200000|2022-06-13 13:50:00|20843.7|20835.7|20839.2|20831.2|20874.7|20866.7|20829.7|20821.7|652
1655128500000|2022-06-13 13:55:00|20839.7|20831.7|20803.7|20795.7|20843.7|20835.7|20796.7|20788.7|1430
1655128800000|2022-06-13 14:00:00|20802.7|20794.7|20806.7|20798.7|20844.2|20836.2|20784.7|20776.7|915
1655129100000|2022-06-13 14:05:00|20807.2|20799.2|20804.2|20796.2|20853.7|20845.7|20799.2|20791.2|907
1655129400000|2022-06-13 14:10:00|20803.7|20795.7|20773.7|20765.7|20820.2|20812.2|20765.7|20757.7|567
1655129700000|2022-06-13 14:15:00|20772.7|20764.7|20724.7|20716.7|20778.2|20770.2|20721.2|20713.2|799
1655130000000|2022-06-13 14:20:00|20725.7|20717.7|20682.2|20674.2|20739.2|20731.2|20681.7|20673.7|892
1655130300000|2022-06-13 14:25:00|20681.7|20673.7|20705.7|20697.7|20707.7|20699.7|20670.7|20662.7|698
1655130600000|2022-06-13 14:30:00|20705.2|20697.2|20709.7|20701.7|20727.7|20719.7|20684.2|20676.2|700
1655130900000|2022-06-13 14:35:00|20707.7|20699.7|20699.7|20691.7|20727.2|20719.2|20699.2|20691.2|477
1655131200000|2022-06-13 14:40:00|20700.2|20692.2|20665.2|20657.2|20711.2|20703.2|20645.7|20637.7|575
1655131500000|2022-06-13 14:45:00|20663.7|20655.7|20638.2|20630.2|20668.7|20660.7|20634.7|20626.7|391
1655131800000|2022-06-13 14:50:00|20637.7|20629.7|20632.2|20624.2|20650.2|20642.2|20619.7|20611.7|553
1655132100000|2022-06-13 14:55:00|20632.7|20624.7|20644.7|20636.7|20663.2|20655.2|20629.7|20621.7|374
1655132400000|2022-06-13 15:00:00|20641.2|20633.2|20597.7|20589.7|20650.2|20642.2|20595.7|20587.7|556
1655132700000|2022-06-13 15:05:00|20598.2|20590.2|20635.2|20627.2|20637.7|20629.7|20586.7|20578.7|359
1655133000000|2022-06-13 15:10:00|20634.7|20626.7|20645.7|20637.7|20654.7|20646.7|20606.2|20598.2|399
1655133300000|2022-06-13 15:15:00|20646.2|20638.2|20685.7|20677.7|20686.7|20678.7|20643.2|20635.2|565
1655133600000|2022-06-13 15:20:00|20685.2|20677.2|20726.7|20718.7|20728.7|20720.7|20679.2|20671.2|451
1655133900000|2022-06-13 15:25:00|20727.2|20719.2|20694.7|20686.7|20732.2|20724.2|20689.2|20681.2|377
1655134200000|2022-06-13 15:30:00|20695.2|20687.2|20694.7|20686.7|20720.2|20712.2|20666.7|20658.7|467
1655134500000|2022-06-13 15:35:00|20695.2|20687.2|20747.2|20739.2|20747.2|20739.2|20694.2|20686.2|418
1655134800000|2022-06-13 15:40:00|20747.7|20739.7|20753.2|20745.2|20768.7|20760.7|20738.7|20730.7|387
1655135100000|2022-06-13 15:45:00|20752.7|20744.7|20755.7|20747.7|20759.7|20751.7|20726.7|20718.7|237
1655135400000|2022-06-13 15:50:00|20755.2|20747.2|20722.2|20714.2|20769.2|20761.2|20715.2|20707.2|303
1655135700000|2022-06-13 15:55:00|20722.7|20714.7|20752.2|20744.2|20756.2|20748.2|20720.2|20712.2|211
1655136000000|2022-06-13 16:00:00|20751.7|20743.7|20756.7|20748.7|20785.2|20777.2|20741.2|20733.2|416
1655136300000|2022-06-13 16:05:00|20757.2|20749.2|20758.7|20750.7|20779.2|20771.2|20736.2|20728.2|178
1655136600000|2022-06-13 16:10:00|20759.2|20751.2|20782.2|20774.2|20796.2|20788.2|20753.7|20745.7|418
1655136900000|2022-06-13 16:15:00|20782.7|20774.7|20775.2|20767.2|20795.7|20787.7|20762.2|20754.2|193
1655137200000|2022-06-13 16:20:00|20774.7|20766.7|20775.7|20767.7|20794.7|20786.7|20765.2|20757.2|166
1655137500000|2022-06-13 16:25:00|20775.2|20767.2|20789.7|20781.7|20800.7|20792.7|20774.2|20766.2|188
1655137800000|2022-06-13 16:30:00|20789.2|20781.2|20827.7|20819.7|20834.7|20826.7|20782.7|20774.7|233
1655138100000|2022-06-13 16:35:00|20827.2|20819.2|20840.2|20832.2|20852.7|20844.7|20827.2|20819.2|259
1655138400000|2022-06-13 16:40:00|20839.7|20831.7|20788.7|20780.7|20839.7|20831.7|20785.7|20777.7|207
1655138700000|2022-06-13 16:45:00|20788.2|20780.2|20774.7|20766.7|20801.2|20793.2|20768.2|20760.2|109
1655139000000|2022-06-13 16:50:00|20775.2|20767.2|20742.7|20734.7|20785.2|20777.2|20741.2|20733.2|131
1655139300000|2022-06-13 16:55:00|20743.2|20735.2|20740.2|20732.2|20756.7|20748.7|20735.7|20727.7|115
1655139600000|2022-06-13 17:00:00|20741.2|20733.2|20730.7|20722.7|20743.7|20735.7|20724.2|20716.2|143
1655139900000|2022-06-13 17:05:00|20731.2|20723.2|20742.2|20734.2|20743.2|20735.2|20725.2|20717.2|95
1655140200000|2022-06-13 17:10:00|20742.7|20734.7|20738.7|20730.7|20743.2|20735.2|20722.2|20714.2|102
1655140500000|2022-06-13 17:15:00|20738.2|20730.2|20741.2|20733.2|20744.7|20736.7|20730.2|20722.2|71
1655140800000|2022-06-13 17:20:00|20741.7|20733.7|20740.2|20732.2|20747.2|20739.2|20729.7|20721.7|54
1655141100000|2022-06-13 17:25:00|20739.2|20731.2|20732.2|20724.2|20744.2|20736.2|20715.7|20707.7|94
1655141400000|2022-06-13 17:30:00|20732.7|20724.7|20718.7|20710.7|20738.7|20730.7|20717.2|20709.2|57
1655141700000|2022-06-13 17:35:00|20718.2|20710.2|20748.2|20740.2|20748.7|20740.7|20715.2|20707.2|56
1655142000000|2022-06-13 17:40:00|20748.7|20740.7|20788.2|20780.2|20788.7|20780.7|20747.7|20739.7|111
1655142300000|2022-06-13 17:45:00|20787.2|20779.2|20800.7|20792.7|20802.7|20794.7|20781.2|20773.2|104
1655142600000|2022-06-13 17:50:00|20799.2|20791.2|20779.2|20771.2|20807.2|20799.2|20772.2|20764.2|66
1655142900000|2022-06-13 17:55:00|20779.7|20771.7|20794.2|20786.2|20803.7|20795.7|20777.7|20769.7|80
1655143200000|2022-06-13 18:00:00|20793.7|20785.7|20758.2|20750.2|20795.2|20787.2|20758.2|20750.2|73
1655143500000|2022-06-13 18:05:00|20758.7|20750.7|20739.2|20731.2|20761.2|20753.2|20738.7|20730.7|71
1655143800000|2022-06-13 18:10:00|20738.7|20730.7|20721.7|20713.7|20741.2|20733.2|20715.2|20707.2|70
1655144100000|2022-06-13 18:15:00|20721.2|20713.2|20737.2|20729.2|20744.2|20736.2|20718.7|20710.7|75
1655144400000|2022-06-13 18:20:00|20737.7|20729.7|20734.2|20726.2|20749.2|20741.2|20728.7|20720.7|81
1655144700000|2022-06-13 18:25:00|20734.7|20726.7|20731.7|20723.7|20748.7|20740.7|20730.7|20722.7|47
1655145000000|2022-06-13 18:30:00|20731.2|20723.2|20721.7|20713.7|20738.2|20730.2|20696.2|20688.2|118
1655145300000|2022-06-13 18:35:00|20722.2|20714.2|20758.2|20750.2|20769.7|20761.7|20720.2|20712.2|131
1655145600000|2022-06-13 18:40:00|20757.7|20749.7|20765.2|20757.2|20776.2|20768.2|20748.2|20740.2|96
1655145900000|2022-06-13 18:45:00|20764.7|20756.7|20764.2|20756.2|20776.7|20768.7|20753.2|20745.2|145
1655146200000|2022-06-13 18:50:00|20763.2|20755.2|20747.2|20739.2|20763.2|20755.2|20739.2|20731.2|83
1655146500000|2022-06-13 18:55:00|20746.7|20738.7|20715.4|20685.4|20746.7|20738.7|20709.2|20685.1|196
1655146800000|2022-06-13 19:00:00|20714.9|20684.9|20726.6|20696.6|20732.6|20702.6|20697.6|20667.6|0
1655147100000|2022-06-13 19:05:00|20726.3|20696.3|20705.8|20675.8|20731|20701|20665.4|20635.4|0
1655147400000|2022-06-13 19:10:00|20705.9|20675.9|20682.2|20652.2|20706.7|20676.7|20680|20650|0
1655147700000|2022-06-13 19:15:00|20681.7|20651.7|20695.1|20665.1|20760.7|20730.7|20655.7|20625.7|0
1655148000000|2022-06-13 19:20:00|20695.3|20665.3|20652.9|20622.9|20709.6|20679.6|20650.4|20620.4|0
1655148300000|2022-06-13 19:25:00|20653|20623|20634.6|20604.6|20664.5|20634.5|20629|20599|0
1655148600000|2022-06-13 19:30:00|20634.5|20604.5|20626.6|20596.6|20647|20617|20619.4|20589.4|0
1655148900000|2022-06-13 19:35:00|20626.5|20596.5|20639.6|20609.6|20672.9|20642.9|20626.5|20596.5|0
1655149200000|2022-06-13 19:40:00|20639.3|20609.3|20624.7|20594.7|20647.9|20617.9|20623.4|20593.4|0
1655149500000|2022-06-13 19:45:00|20624.5|20594.5|20637|20607|20659.7|20629.7|20623.9|20593.9|0
1655149800000|2022-06-13 19:50:00|20639.4|20609.4|20667.2|20637.2|20667.7|20637.7|20607.9|20577.9|0
1655150100000|2022-06-13 19:55:00|20666.4|20636.4|20673.1|20643.1|20691.9|20661.9|20651.8|20621.8|0
1655150400000|2022-06-13 20:00:00|20675.1|20645.1|20679.9|20649.9|20679.9|20649.9|20638|20608|0
1655150700000|2022-06-13 20:05:00|20680.4|20650.4|20698.1|20668.1|20698.1|20668.1|20675|20645|0
1655151000000|2022-06-13 20:10:00|20699.1|20669.1|20690.4|20660.4|20721|20691|20689.3|20659.3|0
1655151300000|2022-06-13 20:15:00|20689.9|20659.9|20689.5|20659.5|20705.7|20675.7|20681.1|20651.1|0
1655151600000|2022-06-13 20:20:00|20689|20659|20670.3|20640.3|20690|20660|20668.6|20638.6|0
1655151900000|2022-06-13 20:25:00|20669.3|20639.3|20681.8|20651.8|20685.6|20655.6|20666.4|20636.4|0
1655152200000|2022-06-13 20:30:00|20682.3|20652.3|20693.8|20663.8|20699.3|20669.3|20682.3|20652.3|0
1655152500000|2022-06-13 20:35:00|20693.4|20663.4|20706.4|20676.4|20708.6|20678.6|20685.6|20655.6|0
1655152800000|2022-06-13 20:40:00|20705.4|20675.4|20708|20678|20712.6|20682.6|20700.5|20670.5|0
1655153100000|2022-06-13 20:45:00|20708.6|20678.6|20700.6|20670.6|20713.7|20683.7|20700|20670|0
1655153400000|2022-06-13 20:50:00|20701.1|20671.1|20703.9|20673.9|20706|20676|20692.4|20662.4|0
1655153700000|2022-06-13 20:55:00|20703.4|20673.4|20700.7|20670.7|20706.6|20676.6|20689.1|20659.1|0
1655154000000|2022-06-13 21:00:00|20701.8|20671.8|20698.1|20668.1|20702.3|20672.3|20697.4|20667.4|0
1655154300000|2022-06-13 21:05:00|20697.8|20667.8|20700|20670|20701.3|20671.3|20697.8|20667.8|0
1655154600000|2022-06-13 21:10:00|20698.7|20668.7|20698|20668|20701.2|20671.2|20696.9|20666.9|0
1655154900000|2022-06-13 21:15:00|20698.6|20668.6|20700.8|20670.8|20701.8|20671.8|20698.6|20668.6|0
1655155200000|2022-06-13 21:20:00|20701.2|20671.2|20706.2|20676.2|20706.2|20676.2|20699.7|20669.7|0
1655155500000|2022-06-13 21:25:00|20706.6|20676.6|20705.7|20675.7|20708.4|20678.4|20704.9|20674.9|0
1655155800000|2022-06-13 21:30:00|20706|20676|20708.2|20678.2|20711|20681|20706|20676|0
1655156100000|2022-06-13 21:35:00|20708.9|20678.9|20712.1|20682.1|20713.4|20683.4|20708.8|20678.8|0
1655156400000|2022-06-13 21:40:00|20711.8|20681.8|20709.1|20679.1|20711.8|20681.8|20708.5|20678.5|0
1655156700000|2022-06-13 21:45:00|20709.8|20679.8|20706.8|20676.8|20710|20680|20706.4|20676.4|0
1655157000000|2022-06-13 21:50:00|20707.7|20677.7|20708.7|20678.7|20710.8|20680.8|20706.4|20676.4|0
1655157300000|2022-06-13 21:55:00|20708.2|20678.2|20710.9|20680.9|20712.9|20682.9|20706.8|20676.8|0
1655157600000|2022-06-13 22:00:00|20712.3|20682.3|20729|20699|20739.7|20709.7|20712.3|20682.3|0
1655157900000|2022-06-13 22:05:00|20730|20700|20760.7|20730.7|20760.8|20730.8|20729.5|20699.5|0
1655158200000|2022-06-13 22:10:00|20759.7|20729.7|20764.8|20734.8|20765.9|20735.9|20756|20726|0
1655158500000|2022-06-13 22:15:00|20763.8|20733.8|20771.9|20741.9|20773.6|20743.6|20763.7|20733.7|0
1655158800000|2022-06-13 22:20:00|20772.4|20742.4|20767.9|20737.9|20774.1|20744.1|20762|20732|0
1655159100000|2022-06-13 22:25:00|20768.4|20738.4|20769|20739|20769.6|20739.6|20764.1|20734.1|0
1655159400000|2022-06-13 22:30:00|20768.5|20738.5|20760.4|20730.4|20770.9|20740.9|20758.2|20728.2|0
1655159700000|2022-06-13 22:35:00|20759.8|20729.8|20753.8|20723.8|20759.8|20729.8|20750|20720|0
1655160000000|2022-06-13 22:40:00|20753.2|20723.2|20748.8|20718.8|20754.9|20724.9|20746.1|20716.1|0
1655160300000|2022-06-13 22:45:00|20748.4|20718.4|20747.2|20717.2|20748.4|20718.4|20742.8|20712.8|0
1655160600000|2022-06-13 22:50:00|20746.2|20716.2|20746.2|20716.2|20746.7|20716.7|20740.6|20710.6|0
1655160900000|2022-06-13 22:55:00|20746.7|20716.7|20741.8|20711.8|20750.8|20720.8|20741.8|20711.8|0
1655161200000|2022-06-13 23:00:00|20742.8|20712.8|20736.3|20706.3|20746.2|20716.2|20736.3|20706.3|0
1655161500000|2022-06-13 23:05:00|20737.3|20707.3|20736.3|20706.3|20742.9|20712.9|20735.2|20705.2|0
1655161800000|2022-06-13 23:10:00|20735.3|20705.3|20726.8|20696.8|20737.4|20707.4|20725.7|20695.7|0
1655162100000|2022-06-13 23:15:00|20726.3|20696.3|20720.1|20690.1|20726.8|20696.8|20713.9|20683.9|0
1655162400000|2022-06-13 23:20:00|20719.6|20689.6|20728.4|20698.4|20729.5|20699.5|20719|20689|0
1655162700000|2022-06-13 23:25:00|20729.3|20699.3|20729.6|20699.6|20731.7|20701.7|20722.4|20692.4|0
1655163000000|2022-06-13 23:30:00|20729.5|20699.5|20713.6|20683.6|20732.8|20702.8|20713.1|20683.1|0
1655163300000|2022-06-13 23:35:00|20714.1|20684.1|20704.8|20674.8|20718|20688|20704.8|20674.8|0
1655163600000|2022-06-13 23:40:00|20705.3|20675.3|20697.3|20667.3|20705.3|20675.3|20697.3|20667.3|0
1655163900000|2022-06-13 23:45:00|20698.3|20668.3|20707.6|20677.6|20710.1|20680.1|20696.2|20666.2|0
1655164200000|2022-06-13 23:50:00|20708|20678|20710.1|20680.1|20712.5|20682.5|20704.7|20674.7|0
1655164500000|2022-06-13 23:55:00|20709.6|20679.6|20726|20696|20726|20696|20709.6|20679.6|0
1655164800000|2022-06-14 00:00:00|20725|20695|20717.6|20687.6|20735.9|20705.9|20713.1|20683.1|0
1655165100000|2022-06-14 00:05:00|20718.6|20688.6|20746.5|20716.5|20747.6|20717.6|20711.5|20681.5|0
1655165400000|2022-06-14 00:10:00|20747.5|20717.5|20745.2|20715.2|20760.7|20730.7|20738|20708|0
1655165700000|2022-06-14 00:15:00|20746.2|20716.2|20718.1|20688.1|20754.9|20724.9|20710.2|20680.2|0
1655166000000|2022-06-14 00:20:00|20718.3|20688.3|20738.3|20708.3|20743.2|20713.2|20712.6|20682.6|0
1655166300000|2022-06-14 00:25:00|20737.8|20707.8|20741|20711|20747.4|20717.4|20731.8|20701.8|0
1655166600000|2022-06-14 00:30:00|20741.5|20711.5|20759.5|20729.5|20760.3|20730.3|20729.9|20699.9|0
1655166900000|2022-06-14 00:35:00|20760|20730|20769.7|20739.7|20776.8|20746.8|20756.3|20726.3|0
1655167200000|2022-06-14 00:40:00|20770.2|20740.2|20770.4|20740.4|20779.6|20749.6|20764.3|20734.3|0
1655167500000|2022-06-14 00:45:00|20769.9|20739.9|20754.8|20724.8|20771.4|20741.4|20753.8|20723.8|0
1655167800000|2022-06-14 00:50:00|20755.3|20725.3|20761.8|20731.8|20763.8|20733.8|20748|20718|0
1655168100000|2022-06-14 00:55:00|20762.8|20732.8|20763.8|20733.8|20769.8|20739.8|20751.8|20721.8|0
1655168400000|2022-06-14 01:00:00|20764.8|20734.8|20765.8|20735.8|20769.3|20739.3|20752.2|20722.2|0
1655168700000|2022-06-14 01:05:00|20765.3|20735.3|20747.7|20717.7|20769.3|20739.3|20746.2|20716.2|0
1655169000000|2022-06-14 01:10:00|20748.2|20718.2|20750.7|20720.7|20755.2|20725.2|20746.2|20716.2|0
1655169300000|2022-06-14 01:15:00|20749.2|20719.2|20786.2|20781.2|20790.2|20785.2|20682.2|20677.2|2674
1655169600000|2022-06-14 01:20:00|20787.2|20782.2|20819.7|20814.7|20822.7|20817.7|20780.7|20775.7|1750
1655169900000|2022-06-14 01:25:00|20818.7|20813.7|20734.7|20729.7|20827.2|20822.2|20715.2|20710.2|2201
1655170200000|2022-06-14 01:30:00|20741.2|20736.2|20796.7|20791.7|20819.2|20814.2|20712.7|20707.7|5289
1655170500000|2022-06-14 01:35:00|20794.2|20789.2|20825.2|20820.2|20868.2|20863.2|20787.2|20782.2|3580
1655170800000|2022-06-14 01:40:00|20826.2|20821.2|20804.2|20799.2|20837.2|20832.2|20777.2|20772.2|2779
1655171100000|2022-06-14 01:45:00|20805.2|20800.2|20827.2|20822.2|20841.2|20836.2|20759.2|20754.2|2595
1655171400000|2022-06-14 01:50:00|20826.7|20821.7|20830.2|20825.2|20852.2|20847.2|20796.2|20791.2|2071
1655171700000|2022-06-14 01:55:00|20828.2|20823.2|20746.2|20741.2|20828.2|20823.2|20738.7|20733.7|2373
1655172000000|2022-06-14 02:00:00|20744.7|20739.7|20798.2|20793.2|20820.2|20815.2|20737.7|20732.7|2082
1655172300000|2022-06-14 02:05:00|20798.7|20793.7|20895.7|20890.7|20910.2|20905.2|20795.7|20790.7|3093
1655172600000|2022-06-14 02:10:00|20893.2|20888.2|20900.2|20895.2|20914.7|20909.7|20878.2|20873.2|1651
1655172900000|2022-06-14 02:15:00|20899.7|20894.7|20875.2|20870.2|20923.7|20918.7|20863.2|20858.2|2007
1655173200000|2022-06-14 02:20:00|20876.2|20871.2|20918.7|20913.7|20919.2|20914.2|20868.7|20863.7|1232
1655173500000|2022-06-14 02:25:00|20918.2|20913.2|20910.7|20905.7|20937.7|20932.7|20885.2|20880.2|1619
1655173800000|2022-06-14 02:30:00|20910.2|20905.2|20919.7|20914.7|20956.7|20951.7|20897.2|20892.2|2022
1655174100000|2022-06-14 02:35:00|20919.2|20914.2|20885.2|20880.2|20939.7|20934.7|20879.7|20874.7|1287
1655174400000|2022-06-14 02:40:00|20885.7|20880.7|20846.2|20841.2|20899.2|20894.2|20845.2|20840.2|1307
1655174700000|2022-06-14 02:45:00|20847.2|20842.2|20858.2|20853.2|20879.2|20874.2|20832.2|20827.2|1278
1655175000000|2022-06-14 02:50:00|20857.2|20852.2|20848.2|20843.2|20884.2|20879.2|20840.2|20835.2|958
1655175300000|2022-06-14 02:55:00|20847.7|20842.7|20859.2|20854.2|20897.7|20892.7|20844.7|20839.7|1145
1655175600000|2022-06-14 03:00:00|20858.2|20853.2|20905.7|20900.7|20907.2|20902.2|20844.2|20839.2|954
1655175900000|2022-06-14 03:05:00|20906.2|20901.2|20857.7|20852.7|20906.7|20901.7|20852.7|20847.7|1057
1655176200000|2022-06-14 03:10:00|20859.2|20854.2|20825.2|20820.2|20881.2|20876.2|20824.2|20819.2|1154
1655176500000|2022-06-14 03:15:00|20826.2|20821.2|20804.2|20799.2|20828.7|20823.7|20798.2|20793.2|1132
1655176800000|2022-06-14 03:20:00|20804.7|20799.7|20825.7|20820.7|20845.7|20840.7|20802.7|20797.7|959
1655177100000|2022-06-14 03:25:00|20825.2|20820.2|20822.7|20817.7|20850.7|20845.7|20812.2|20807.2|652
1655177400000|2022-06-14 03:30:00|20823.2|20818.2|20818.7|20813.7|20832.7|20827.7|20803.7|20798.7|625
1655177700000|2022-06-14 03:35:00|20818.2|20813.2|20823.2|20818.2|20849.2|20844.2|20814.2|20809.2|609
1655178000000|2022-06-14 03:40:00|20822.7|20817.7|20842.7|20837.7|20848.7|20843.7|20820.2|20815.2|469
1655178300000|2022-06-14 03:45:00|20841.2|20836.2|20871.7|20866.7|20882.2|20877.2|20840.2|20835.2|778
1655178600000|2022-06-14 03:50:00|20870.7|20865.7|20871.7|20866.7|20884.2|20879.2|20866.7|20861.7|565
1655178900000|2022-06-14 03:55:00|20872.2|20867.2|20870.2|20865.2|20887.2|20882.2|20862.7|20857.7|647
1655179200000|2022-06-14 04:00:00|20885.7|20855.7|20936.6|20906.6|20942.4|20912.4|20879.8|20849.8|2
1655179500000|2022-06-14 04:05:00|20936.1|20906.1|20949.9|20919.9|20950.6|20920.6|20934|20904|0
1655179800000|2022-06-14 04:10:00|20948.9|20918.9|20953.4|20923.4|20963|20933|20941.6|20911.6|0
1655180100000|2022-06-14 04:15:00|20954|20924|20955.7|20925.7|20961.3|20931.3|20948.9|20918.9|0
1655180400000|2022-06-14 04:20:00|20955.5|20925.5|20941.3|20911.3|20957.7|20927.7|20935.4|20905.4|0
1655180700000|2022-06-14 04:25:00|20940.3|20910.3|20938.7|20908.7|20940.3|20910.3|20926.7|20896.7|0
1655181000000|2022-06-14 04:30:00|20938.2|20908.2|20930.5|20900.5|20938.7|20908.7|20920.2|20890.2|0
1655181300000|2022-06-14 04:35:00|20929.5|20899.5|20922.8|20892.8|20930.1|20900.1|20915.5|20885.5|0
1655181600000|2022-06-14 04:40:00|20922.3|20892.3|20920.3|20890.3|20925.3|20895.3|20917.3|20887.3|0
1655181900000|2022-06-14 04:45:00|20919.8|20889.8|20901.7|20871.7|20920.3|20890.3|20900.2|20870.2|0
1655182200000|2022-06-14 04:50:00|20900.7|20870.7|20910.8|20880.8|20913.8|20883.8|20895.2|20865.2|0
1655182500000|2022-06-14 04:55:00|20911.3|20881.3|20914.5|20884.5|20916.3|20886.3|20908.3|20878.3|0
1655182800000|2022-06-14 05:00:00|20913.8|20883.8|20972.2|20967.2|20976.7|20971.7|20885.2|20880.2|2498
1655183100000|2022-06-14 05:05:00|20972.7|20967.7|20993.7|20988.7|21041.7|21036.7|20972.2|20967.2|2661
1655183400000|2022-06-14 05:10:00|20995.2|20990.2|21044.7|21039.7|21047.2|21042.2|20988.2|20983.2|1550
1655183700000|2022-06-14 05:15:00|21042.7|21037.7|20995.2|20990.2|21043.2|21038.2|20970.2|20965.2|1638
1655184000000|2022-06-14 05:20:00|20995.7|20990.7|20946.7|20941.7|20995.7|20990.7|20946.7|20941.7|1043
1655184300000|2022-06-14 05:25:00|20945.2|20940.2|20963.2|20958.2|20971.7|20966.7|20937.7|20932.7|1177
1655184600000|2022-06-14 05:30:00|20962.7|20957.7|20953.7|20948.7|20983.2|20978.2|20939.7|20934.7|1216
1655184900000|2022-06-14 05:35:00|20953.2|20948.2|20928.2|20923.2|20956.2|20951.2|20923.7|20918.7|1259
1655185200000|2022-06-14 05:40:00|20927.7|20922.7|20986.7|20981.7|20994.7|20989.7|20922.2|20917.2|1194
1655185500000|2022-06-14 05:45:00|20986.2|20981.2|21031.7|21026.7|21051.2|21046.2|20976.7|20971.7|1635
1655185800000|2022-06-14 05:50:00|21032.2|21027.2|21028.2|21023.2|21035.7|21030.7|21005.2|21000.2|1115
1655186100000|2022-06-14 05:55:00|21027.7|21022.7|21056.2|21051.2|21062.2|21057.2|21019.2|21014.2|1200
1655186400000|2022-06-14 06:00:00|21053.7|21048.7|21061.2|21056.2|21094.7|21089.7|21047.2|21042.2|1842
1655186700000|2022-06-14 06:05:00|21060.2|21055.2|21025.2|21020.2|21064.7|21059.7|21023.2|21018.2|1453
1655187000000|2022-06-14 06:10:00|21024.2|21019.2|21020.7|21015.7|21025.2|21020.2|20997.2|20992.2|1104
1655187300000|2022-06-14 06:15:00|21020.2|21015.2|21065.7|21060.7|21071.2|21066.2|21017.2|21012.2|1235
1655187600000|2022-06-14 06:20:00|21064.2|21059.2|21094.2|21089.2|21096.7|21091.7|21063.7|21058.7|1296
1655187900000|2022-06-14 06:25:00|21094.7|21089.7|21092.2|21087.2|21117.2|21112.2|21082.2|21077.2|1388
1655188200000|2022-06-14 06:30:00|21091.7|21086.7|21098.2|21093.2|21126.2|21121.2|21078.7|21073.7|1415
1655188500000|2022-06-14 06:35:00|21099.7|21094.7|21086.2|21081.2|21121.7|21116.7|21082.2|21077.2|1009
1655188800000|2022-06-14 06:40:00|21085.7|21080.7|21143.2|21138.2|21150.2|21145.2|21084.7|21079.7|1566
1655189100000|2022-06-14 06:45:00|21143.7|21138.7|21151.2|21146.2|21163.2|21158.2|21125.2|21120.2|1491
1655189400000|2022-06-14 06:50:00|21150.7|21145.7|21139.2|21134.2|21160.2|21155.2|21138.2|21133.2|966
1655189700000|2022-06-14 06:55:00|21139.7|21134.7|21136.7|21131.7|21155.2|21150.2|21120.7|21115.7|984
1655190000000|2022-06-14 07:00:00|21134.2|21129.2|21120.2|21115.2|21149.7|21144.7|21118.7|21113.7|1058
1655190300000|2022-06-14 07:05:00|21119.2|21114.2|21061.2|21056.2|21119.7|21114.7|21056.2|21051.2|1791
1655190600000|2022-06-14 07:10:00|21060.7|21055.7|21035.7|21030.7|21069.2|21064.2|21023.2|21018.2|1743
1655190900000|2022-06-14 07:15:00|21037.2|21032.2|21048.2|21043.2|21048.7|21043.7|21002.7|20997.7|1496
1655191200000|2022-06-14 07:20:00|21048.7|21043.7|21010.7|21005.7|21049.2|21044.2|21001.7|20996.7|1104
1655191500000|2022-06-14 07:25:00|21010.2|21005.2|20980.2|20975.2|21017.7|21012.7|20968.2|20963.2|1510
1655191800000|2022-06-14 07:30:00|20980.7|20975.7|21022.2|21017.2|21024.2|21019.2|20968.2|20963.2|1549
1655192100000|2022-06-14 07:35:00|21019.7|21014.7|20975.2|20970.2|21025.7|21020.7|20972.7|20967.7|835
1655192400000|2022-06-14 07:40:00|20975.7|20970.7|21025.2|21020.2|21027.7|21022.7|20975.7|20970.7|976
1655192700000|2022-06-14 07:45:00|21025.7|21020.7|21033.2|21028.2|21054.7|21049.7|21017.2|21012.2|1174
1655193000000|2022-06-14 07:50:00|21033.7|21028.7|21037.2|21032.2|21056.7|21051.7|21020.7|21015.7|1159
1655193300000|2022-06-14 07:55:00|21037.7|21032.7|21068.2|21063.2|21072.7|21067.7|21023.2|21018.2|1299
1655193600000|2022-06-14 08:00:00|21069.4|21064.4|21053.9|21048.9|21074.9|21069.9|21030.9|21025.9|1350
1655193900000|2022-06-14 08:05:00|21054.4|21049.4|21027.4|21022.4|21054.4|21049.4|21015.4|21010.4|1710
1655194200000|2022-06-14 08:10:00|21028.9|21023.9|21014.4|21009.4|21045.4|21040.4|21011.4|21006.4|1004
1655194500000|2022-06-14 08:15:00|21013.4|21008.4|20994.4|20989.4|21023.4|21018.4|20992.4|20987.4|1109
1655194800000|2022-06-14 08:20:00|20993.9|20988.9|21034.4|21029.4|21035.9|21030.9|20993.4|20988.4|490
1655195100000|2022-06-14 08:25:00|21033.9|21028.9|21014.4|21009.4|21043.9|21038.9|21006.9|21001.9|787
1655195400000|2022-06-14 08:30:00|21025.4|20995.4|21026.4|20996.4|21029.9|20999.9|20996.8|20966.8|0
1655195700000|2022-06-14 08:35:00|21025.4|20995.4|20991.8|20961.8|21028.9|20998.9|20991.8|20961.8|0
1655196000000|2022-06-14 08:40:00|20993.8|20963.8|20986.7|20956.7|20996|20966|20978|20948|0
1655196300000|2022-06-14 08:45:00|20987.7|20957.7|20991.4|20961.4|20999.1|20969.1|20965.4|20935.4|0
1655196600000|2022-06-14 08:50:00|20990.9|20960.9|20982.1|20952.1|21001.3|20971.3|20982.1|20952.1|0
1655196900000|2022-06-14 08:55:00|20984.1|20954.1|20971.4|20941.4|20994.3|20964.3|20958|20928|0
1655197200000|2022-06-14 09:00:00|20970.9|20940.9|20971.6|20941.6|20984.7|20954.7|20958.2|20928.2|0
1655197500000|2022-06-14 09:05:00|20972.6|20942.6|20964.6|20934.6|20973.6|20943.6|20956.3|20926.3|0
1655197800000|2022-06-14 09:10:00|20964|20934|20952.6|20922.6|20968.6|20938.6|20949.2|20919.2|0
1655198100000|2022-06-14 09:15:00|20943.4|20935.4|21001.4|20993.4|21001.9|20993.9|20943.4|20935.4|602
1655198400000|2022-06-14 09:20:00|21001.9|20993.9|21018.4|21010.4|21020.9|21012.9|20992.4|20984.4|280
1655198700000|2022-06-14 09:25:00|21018.9|21010.9|21000.9|20992.9|21019.9|21011.9|20993.4|20985.4|238
1655199000000|2022-06-14 09:30:00|21000.4|20992.4|20990.4|20982.4|21014.4|21006.4|20990.4|20982.4|134
1655199300000|2022-06-14 09:35:00|20991.4|20983.4|21012.4|21004.4|21026.4|21018.4|20990.4|20982.4|142
1655199600000|2022-06-14 09:40:00|21012.9|21004.9|21012.4|21004.4|21024.9|21016.9|21009.9|21001.9|57
1655199900000|2022-06-14 09:45:00|21012.9|21004.9|21037.4|21029.4|21042.9|21034.9|21004.9|20996.9|222
1655200200000|2022-06-14 09:50:00|21037.9|21029.9|21016.9|21008.9|21042.4|21034.4|21016.9|21008.9|299
1655200500000|2022-06-14 09:55:00|21016.4|21008.4|20997.9|20989.9|21016.4|21008.4|20994.9|20986.9|137
1655200800000|2022-06-14 10:00:00|20996.4|20988.4|20963.4|20955.4|21005.4|20997.4|20961.4|20953.4|231
1655201100000|2022-06-14 10:05:00|20962.9|20954.9|20987.9|20979.9|20990.4|20982.4|20961.9|20953.9|162
1655201400000|2022-06-14 10:10:00|20986.9|20978.9|20952.9|20944.9|20992.4|20984.4|20952.9|20944.9|137
1655201700000|2022-06-14 10:15:00|20952.4|20944.4|20934.4|20926.4|20956.4|20948.4|20934.4|20926.4|242
1655202000000|2022-06-14 10:20:00|20933.4|20925.4|20941.4|20933.4|20945.4|20937.4|20923.9|20915.9|398
1655202300000|2022-06-14 10:25:00|20941.9|20933.9|20946.4|20938.4|20948.4|20940.4|20928.9|20920.9|84
1655202600000|2022-06-14 10:30:00|20945.9|20937.9|21000.4|20992.4|21022.9|21014.9|20936.9|20928.9|679
1655202900000|2022-06-14 10:35:00|21000.9|20992.9|21006.4|20998.4|21012.9|21004.9|20994.4|20986.4|219
1655203200000|2022-06-14 10:40:00|21007.4|20999.4|21031.4|21023.4|21033.4|21025.4|20998.9|20990.9|233
1655203500000|2022-06-14 10:45:00|21030.9|21022.9|21015.4|21007.4|21049.9|21041.9|21011.9|21003.9|220
1655203800000|2022-06-14 10:50:00|21014.9|21006.9|21008.4|21000.4|21022.4|21014.4|21001.9|20993.9|142
1655204100000|2022-06-14 10:55:00|21007.9|20999.9|20984.4|20976.4|21008.4|21000.4|20983.9|20975.9|108
1655204400000|2022-06-14 11:00:00|20983.9|20975.9|20974.9|20966.9|20989.9|20981.9|20957.4|20949.4|195
1655204700000|2022-06-14 11:05:00|20975.4|20967.4|20928.9|20920.9|20976.9|20968.9|20920.4|20912.4|313
1655205000000|2022-06-14 11:10:00|20928.4|20920.4|20957.4|20949.4|20961.4|20953.4|20925.4|20917.4|113
1655205300000|2022-06-14 11:15:00|20957.9|20949.9|20952.4|20944.4|20960.4|20952.4|20942.9|20934.9|46
1655205600000|2022-06-14 11:20:00|20951.9|20943.9|20964.4|20956.4|20967.9|20959.9|20947.9|20939.9|58
1655205900000|2022-06-14 11:25:00|20963.9|20955.9|20950.4|20942.4|20965.9|20957.9|20947.9|20939.9|52
1655206200000|2022-06-14 11:30:00|20949.9|20941.9|20944.4|20936.4|20961.4|20953.4|20940.4|20932.4|84
1655206500000|2022-06-14 11:35:00|20944.9|20936.9|20935.9|20927.9|20945.4|20937.4|20930.4|20922.4|120
1655206800000|2022-06-14 11:40:00|20936.4|20928.4|20925.4|20917.4|20936.9|20928.9|20925.4|20917.4|91
1655207100000|2022-06-14 11:45:00|20924.9|20916.9|20925.4|20917.4|20938.4|20930.4|20914.9|20906.9|128
1655207400000|2022-06-14 11:50:00|20924.9|20916.9|20899.9|20891.9|20935.9|20927.9|20899.9|20891.9|172
1655207700000|2022-06-14 11:55:00|20899.4|20891.4|20887.4|20879.4|20911.9|20903.9|20886.4|20878.4|279
1655208000000|2022-06-14 12:00:00|20886.4|20878.4|20926.4|20918.4|20946.9|20938.9|20886.4|20878.4|260
1655208300000|2022-06-14 12:05:00|20926.9|20918.9|20915.9|20907.9|20934.4|20926.4|20914.4|20906.4|85
1655208600000|2022-06-14 12:10:00|20917.9|20909.9|20914.4|20906.4|20918.9|20910.9|20901.4|20893.4|146
1655208900000|2022-06-14 12:15:00|20914.9|20906.9|20906.4|20898.4|20920.4|20912.4|20905.4|20897.4|132
1655209200000|2022-06-14 12:20:00|20906.9|20898.9|20919.9|20911.9|20927.9|20919.9|20906.4|20898.4|64
1655209500000|2022-06-14 12:25:00|20921.4|20913.4|20914.4|20906.4|20926.4|20918.4|20912.9|20904.9|113
1655209800000|2022-06-14 12:30:00|20913.9|20905.9|20976.4|20968.4|20977.9|20969.9|20913.4|20905.4|377
1655210100000|2022-06-14 12:35:00|20975.9|20967.9|20973.9|20965.9|20979.4|20971.4|20957.4|20949.4|162
1655210400000|2022-06-14 12:40:00|20974.4|20966.4|20995.4|20987.4|21012.9|21004.9|20971.4|20963.4|213
1655210700000|2022-06-14 12:45:00|20995.9|20987.9|20956.9|20948.9|20996.9|20988.9|20954.4|20946.4|205
1655211000000|2022-06-14 12:50:00|20956.4|20948.4|20959.4|20951.4|20969.4|20961.4|20951.9|20943.9|65
1655211300000|2022-06-14 12:55:00|20958.9|20950.9|20952.4|20944.4|20969.9|20961.9|20950.4|20942.4|77
1655211600000|2022-06-14 13:00:00|20950.4|20942.4|20961.4|20953.4|20967.4|20959.4|20945.9|20937.9|73
1655211900000|2022-06-14 13:05:00|20961.9|20953.9|20947.4|20939.4|20963.4|20955.4|20930.9|20922.9|133
1655212200000|2022-06-14 13:10:00|20946.9|20938.9|20943.4|20935.4|20956.9|20948.9|20936.4|20928.4|93
1655212500000|2022-06-14 13:15:00|20943.9|20935.9|20957.4|20949.4|20977.4|20969.4|20943.9|20935.9|186
1655212800000|2022-06-14 13:20:00|20957.9|20949.9|20966.9|20958.9|20980.9|20972.9|20951.9|20943.9|77
1655213100000|2022-06-14 13:25:00|20966.4|20958.4|20939.4|20931.4|20966.4|20958.4|20937.9|20929.9|126
1655213400000|2022-06-14 13:30:00|20944.4|20936.4|20968.4|20960.4|21001.4|20993.4|20932.9|20924.9|950
1655213700000|2022-06-14 13:35:00|20967.4|20959.4|20937.9|20929.9|20972.4|20964.4|20909.9|20901.9|642
1655214000000|2022-06-14 13:40:00|20938.4|20930.4|20885.9|20877.9|20939.4|20931.4|20885.9|20877.9|435
1655214300000|2022-06-14 13:45:00|20886.4|20878.4|20910.9|20902.9|20958.9|20950.9|20874.9|20866.9|807
1655214600000|2022-06-14 13:50:00|20911.4|20903.4|21017.9|21009.9|21017.9|21009.9|20889.9|20881.9|760
1655214900000|2022-06-14 13:55:00|21017.4|21009.4|21069.9|21061.9|21075.9|21067.9|21005.9|20997.9|631
1655215200000|2022-06-14 14:00:00|21072.4|21064.4|21074.9|21066.9|21101.9|21093.9|21068.9|21060.9|957
1655215500000|2022-06-14 14:05:00|21076.4|21068.4|21004.4|20996.4|21082.4|21074.4|20996.9|20988.9|731
1655215800000|2022-06-14 14:10:00|21003.9|20995.9|20975.4|20967.4|21025.4|21017.4|20969.9|20961.9|529
1655216100000|2022-06-14 14:15:00|20974.9|20966.9|20965.9|20957.9|20992.4|20984.4|20957.4|20949.4|427
1655216400000|2022-06-14 14:20:00|20965.4|20957.4|20973.4|20965.4|20987.4|20979.4|20932.4|20924.4|425
1655216700000|2022-06-14 14:25:00|20972.9|20964.9|20972.4|20964.4|21004.9|20996.9|20960.4|20952.4|287
1655217000000|2022-06-14 14:30:00|20971.4|20963.4|21017.9|21009.9|21021.4|21013.4|20946.4|20938.4|411
1655217300000|2022-06-14 14:35:00|21017.4|21009.4|21018.9|21010.9|21046.9|21038.9|21007.4|20999.4|320
1655217600000|2022-06-14 14:40:00|21014.4|21006.4|20970.4|20962.4|21015.4|21007.4|20947.9|20939.9|466
1655217900000|2022-06-14 14:45:00|20971.9|20963.9|21044.4|21036.4|21045.9|21037.9|20966.4|20958.4|455
1655218200000|2022-06-14 14:50:00|21044.9|21036.9|21043.9|21035.9|21082.9|21074.9|21030.9|21022.9|550
1655218500000|2022-06-14 14:55:00|21044.4|21036.4|21028.4|21020.4|21053.4|21045.4|21021.4|21013.4|418
1655218800000|2022-06-14 15:00:00|21028.9|21020.9|21055.9|21047.9|21065.9|21057.9|21024.9|21016.9|321
1655219100000|2022-06-14 15:05:00|21057.4|21049.4|21008.4|21000.4|21057.4|21049.4|21006.4|20998.4|372
1655219400000|2022-06-14 15:10:00|21007.9|20999.9|21006.9|20998.9|21027.9|21019.9|20996.4|20988.4|363
1655219700000|2022-06-14 15:15:00|21006.4|20998.4|21012.4|21004.4|21013.4|21005.4|20991.4|20983.4|230
1655220000000|2022-06-14 15:20:00|21011.4|21003.4|21074.4|21066.4|21074.4|21066.4|21002.4|20994.4|402
1655220300000|2022-06-14 15:25:00|21073.4|21065.4|21074.9|21066.9|21096.9|21088.9|21067.4|21059.4|548
1655220600000|2022-06-14 15:30:00|21073.9|21065.9|21100.9|21092.9|21107.9|21099.9|21050.4|21042.4|336
1655220900000|2022-06-14 15:35:00|21103.4|21095.4|21077.9|21069.9|21123.4|21115.4|21073.9|21065.9|427
1655221200000|2022-06-14 15:40:00|21079.9|21071.9|21101.9|21093.9|21109.9|21101.9|21071.4|21063.4|172
1655221500000|2022-06-14 15:45:00|21102.4|21094.4|21087.9|21079.9|21113.4|21105.4|21081.4|21073.4|195
1655221800000|2022-06-14 15:50:00|21088.4|21080.4|21100.4|21092.4|21101.4|21093.4|21067.9|21059.9|183
1655222100000|2022-06-14 15:55:00|21100.9|21092.9|21110.4|21102.4|21122.4|21114.4|21093.4|21085.4|152
1655222400000|2022-06-14 16:00:00|21109.9|21101.9|21076.4|21068.4|21110.4|21102.4|21066.9|21058.9|186
1655222700000|2022-06-14 16:05:00|21075.4|21067.4|21076.9|21068.9|21090.4|21082.4|21064.9|21056.9|105
1655223000000|2022-06-14 16:10:00|21076.4|21068.4|21047.4|21039.4|21083.4|21075.4|21047.4|21039.4|134
1655223300000|2022-06-14 16:15:00|21047.9|21039.9|21081.4|21073.4|21083.4|21075.4|21032.9|21024.9|164
1655223600000|2022-06-14 16:20:00|21080.9|21072.9|21065.4|21057.4|21087.9|21079.9|21051.4|21043.4|103
1655223900000|2022-06-14 16:25:00|21065.9|21057.9|21047.4|21039.4|21068.9|21060.9|21046.9|21038.9|88
1655224200000|2022-06-14 16:30:00|21047.9|21039.9|21023.4|21015.4|21050.4|21042.4|21015.4|21007.4|152
1655224500000|2022-06-14 16:35:00|21022.9|21014.9|21008.4|21000.4|21022.9|21014.9|20991.9|20983.9|184
1655224800000|2022-06-14 16:40:00|21007.9|20999.9|21022.4|21014.4|21025.9|21017.9|21002.4|20994.4|166
1655225100000|2022-06-14 16:45:00|21021.4|21013.4|21027.9|21019.9|21028.4|21020.4|21010.9|21002.9|96
1655225400000|2022-06-14 16:50:00|21027.4|21019.4|21034.4|21026.4|21037.4|21029.4|21015.9|21007.9|60
1655225700000|2022-06-14 16:55:00|21034.9|21026.9|21056.4|21048.4|21061.9|21053.9|21032.9|21024.9|163
1655226000000|2022-06-14 17:00:00|21056.9|21048.9|21070.9|21062.9|21071.4|21063.4|21042.9|21034.9|193
1655226300000|2022-06-14 17:05:00|21070.4|21062.4|21096.4|21088.4|21100.4|21092.4|21060.4|21052.4|174
1655226600000|2022-06-14 17:10:00|21096.9|21088.9|21101.4|21093.4|21103.9|21095.9|21087.4|21079.4|119
1655226900000|2022-06-14 17:15:00|21101.9|21093.9|21131.4|21123.4|21142.4|21134.4|21099.4|21091.4|180
1655227200000|2022-06-14 17:20:00|21130.9|21122.9|21124.4|21116.4|21149.9|21141.9|21120.4|21112.4|182
1655227500000|2022-06-14 17:25:00|21124.9|21116.9|21083.9|21075.9|21124.9|21116.9|21083.4|21075.4|285
1655227800000|2022-06-14 17:30:00|21084.4|21076.4|21056.4|21048.4|21084.9|21076.9|21054.4|21046.4|233
1655228100000|2022-06-14 17:35:00|21055.9|21047.9|21050.4|21042.4|21066.9|21058.9|21048.4|21040.4|101
1655228400000|2022-06-14 17:40:00|21049.4|21041.4|21030.4|21022.4|21051.9|21043.9|21017.9|21009.9|86
1655228700000|2022-06-14 17:45:00|21030.9|21022.9|21024.4|21016.4|21040.9|21032.9|21011.9|21003.9|129
1655229000000|2022-06-14 17:50:00|21023.9|21015.9|21025.4|21017.4|21034.9|21026.9|21019.4|21011.4|128
1655229300000|2022-06-14 17:55:00|21024.9|21016.9|21019.4|21011.4|21043.4|21035.4|21019.4|21011.4|67
1655229600000|2022-06-14 18:00:00|21018.9|21010.9|21038.4|21030.4|21045.9|21037.9|21017.4|21009.4|77
1655229900000|2022-06-14 18:05:00|21038.9|21030.9|21055.4|21047.4|21067.9|21059.9|21035.4|21027.4|81
1655230200000|2022-06-14 18:10:00|21054.9|21046.9|21042.9|21034.9|21056.4|21048.4|21029.9|21021.9|49
1655230500000|2022-06-14 18:15:00|21042.4|21034.4|21053.9|21045.9|21057.9|21049.9|21040.9|21032.9|62
1655230800000|2022-06-14 18:20:00|21054.4|21046.4|21054.9|21046.9|21071.9|21063.9|21050.9|21042.9|50
1655231100000|2022-06-14 18:25:00|21055.4|21047.4|21060.9|21052.9|21063.9|21055.9|21045.4|21037.4|57
1655231400000|2022-06-14 18:30:00|21060.4|21052.4|21066.9|21058.9|21070.4|21062.4|21042.4|21034.4|46
1655231700000|2022-06-14 18:35:00|21066.4|21058.4|21070.9|21062.9|21079.9|21071.9|21060.4|21052.4|68
1655232000000|2022-06-14 18:40:00|21067.4|21059.4|21049.9|21041.9|21069.4|21061.4|21044.4|21036.4|51
1655232300000|2022-06-14 18:45:00|21050.4|21042.4|21028.4|21020.4|21063.9|21055.9|21022.9|21014.9|53
1655232600000|2022-06-14 18:50:00|21027.9|21019.9|21017.4|21009.4|21032.9|21024.9|21012.4|21004.4|86
1655232900000|2022-06-14 18:55:00|21016.9|21008.9|21013.7|20983.7|21021.4|21013.4|21001.4|20983.7|96
1655233200000|2022-06-14 19:00:00|21013.5|20983.5|21017|20987|21021.9|20991.9|21001.8|20971.8|0
1655233500000|2022-06-14 19:05:00|21016.7|20986.7|20980.4|20950.4|21016.7|20986.7|20978.3|20948.3|0
1655233800000|2022-06-14 19:10:00|20980.1|20950.1|20958.9|20928.9|20997|20967|20946|20916|0
1655234100000|2022-06-14 19:15:00|20959.2|20929.2|20943.1|20913.1|20965.8|20935.8|20930.8|20900.8|0
1655234400000|2022-06-14 19:20:00|20943.4|20913.4|20963.7|20933.7|20972.1|20942.1|20943.4|20913.4|0
1655234700000|2022-06-14 19:25:00|20964|20934|21037.8|21007.8|21039.6|21009.6|20962.7|20932.7|0
1655235000000|2022-06-14 19:30:00|21037.9|21007.9|21063.8|21033.8|21094.9|21064.9|21037.2|21007.2|0
1655235300000|2022-06-14 19:35:00|21064.1|21034.1|21108.1|21078.1|21122.1|21092.1|21063.5|21033.5|0
1655235600000|2022-06-14 19:40:00|21107.9|21077.9|21087.4|21057.4|21126|21096|21086.1|21056.1|0
1655235900000|2022-06-14 19:45:00|21087.7|21057.7|21119.9|21089.9|21127|21097|21080.3|21050.3|0
1655236200000|2022-06-14 19:50:00|21120.2|21090.2|21091.7|21061.7|21126.2|21096.2|21083.2|21053.2|0
1655236500000|2022-06-14 19:55:00|21090.9|21060.9|21101.2|21071.2|21109.4|21079.4|21086.2|21056.2|0
1655236800000|2022-06-14 20:00:00|21100.2|21070.2|21067|21037|21110.7|21080.7|21063.6|21033.6|0
1655237100000|2022-06-14 20:05:00|21066|21036|21077.8|21047.8|21083.8|21053.8|21065.9|21035.9|0
1655237400000|2022-06-14 20:10:00|21078.8|21048.8|21071|21041|21090.1|21060.1|21068.8|21038.8|0
1655237700000|2022-06-14 20:15:00|21070.5|21040.5|21068.3|21038.3|21074.4|21044.4|21063.8|21033.8|0
1655238000000|2022-06-14 20:20:00|21066.7|21036.7|21074.2|21044.2|21074.2|21044.2|21064.9|21034.9|0
1655238300000|2022-06-14 20:25:00|21075.3|21045.3|21067.8|21037.8|21075.4|21045.4|21067.2|21037.2|0
1655238600000|2022-06-14 20:30:00|21068.8|21038.8|21085.9|21055.9|21093.7|21063.7|21067.8|21037.8|0
1655238900000|2022-06-14 20:35:00|21086.4|21056.4|21098.7|21068.7|21098.7|21068.7|21084.8|21054.8|0
1655239200000|2022-06-14 20:40:00|21098.2|21068.2|21107.6|21077.6|21107.6|21077.6|21096.5|21066.5|0
1655239500000|2022-06-14 20:45:00|21108.1|21078.1|21114.4|21084.4|21115.4|21085.4|21100.9|21070.9|0
1655239800000|2022-06-14 20:50:00|21114.8|21084.8|21113.8|21083.8|21117.7|21087.7|21111|21081|0
1655240100000|2022-06-14 20:55:00|21114.3|21084.3|21123.8|21093.8|21124|21094|21100.3|21070.3|0
1655240400000|2022-06-14 21:00:00|21123.3|21093.3|21125.9|21095.9|21125.9|21095.9|21119.3|21089.3|0
1655240700000|2022-06-14 21:05:00|21126.1|21096.1|21120.5|21090.5|21126.7|21096.7|21116.6|21086.6|0
1655241000000|2022-06-14 21:10:00|21120.8|21090.8|21122.9|21092.9|21122.9|21092.9|21120.8|21090.8|0
1655241300000|2022-06-14 21:15:00|21122.5|21092.5|21119.6|21089.6|21123.3|21093.3|21119.6|21089.6|0
1655241600000|2022-06-14 21:20:00|21119.1|21089.1|21121|21091|21121|21091|21119.1|21089.1|0
1655241900000|2022-06-14 21:25:00|21120.4|21090.4|21119.8|21089.8|21120.4|21090.4|21119.2|21089.2|0
1655242200000|2022-06-14 21:30:00|21120|21090|21119.7|21089.7|21120.2|21090.2|21119.7|21089.7|0
1655242500000|2022-06-14 21:35:00|21119.3|21089.3|21121|21091|21121|21091|21119.2|21089.2|0
1655242800000|2022-06-14 21:40:00|21121.6|21091.6|21126.3|21096.3|21126.3|21096.3|21120.8|21090.8|0
1655243100000|2022-06-14 21:45:00|21125.8|21095.8|21125.7|21095.7|21126.3|21096.3|21124.6|21094.6|0
1655243400000|2022-06-14 21:50:00|21125.9|21095.9|21123.3|21093.3|21125.9|21095.9|21122.1|21092.1|0
1655243700000|2022-06-14 21:55:00|21122.1|21092.1|21123.1|21093.1|21123.3|21093.3|21121.8|21091.8|0
1655244000000|2022-06-14 22:00:00|21127.4|21097.4|21146.1|21116.1|21147.7|21117.7|21127.4|21097.4|0
1655244300000|2022-06-14 22:05:00|21146.6|21116.6|21143.2|21113.2|21153.4|21123.4|21141|21111|0
1655244600000|2022-06-14 22:10:00|21144.2|21114.2|21146.1|21116.1|21152.1|21122.1|21141|21111|0
1655244900000|2022-06-14 22:15:00|21146.6|21116.6|21133.1|21103.1|21151|21121|21130.9|21100.9|0
1655245200000|2022-06-14 22:20:00|21133.6|21103.6|21150.9|21120.9|21150.9|21120.9|21128.3|21098.3|0
1655245500000|2022-06-14 22:25:00|21150.4|21120.4|21146.8|21116.8|21152|21122|21145.8|21115.8|0
1655245800000|2022-06-14 22:30:00|21146.3|21116.3|21154.2|21124.2|21155.5|21125.5|21146.2|21116.2|0
1655246100000|2022-06-14 22:35:00|21154|21124|21156.8|21126.8|21158|21128|21149.5|21119.5|0
1655246400000|2022-06-14 22:40:00|21157.3|21127.3|21162.6|21132.6|21169.7|21139.7|21156.8|21126.8|0
1655246700000|2022-06-14 22:45:00|21163.2|21133.2|21165.3|21135.3|21167.8|21137.8|21163.2|21133.2|0
1655247000000|2022-06-14 22:50:00|21166.3|21136.3|21151.9|21121.9|21166.5|21136.5|21151.9|21121.9|0
1655247300000|2022-06-14 22:55:00|21151.4|21121.4|21143.9|21113.9|21151.9|21121.9|21143.9|21113.9|0
1655247600000|2022-06-14 23:00:00|21144.9|21114.9|21147.9|21117.9|21150.6|21120.6|21143.6|21113.6|0
1655247900000|2022-06-14 23:05:00|21148.4|21118.4|21143.4|21113.4|21149|21119|21143.4|21113.4|0
1655248200000|2022-06-14 23:10:00|21141.4|21111.4|21127|21097|21142.3|21112.3|21124.8|21094.8|0
1655248500000|2022-06-14 23:15:00|21127.5|21097.5|21113.1|21083.1|21127.6|21097.6|21106.7|21076.7|0
1655248800000|2022-06-14 23:20:00|21112.6|21082.6|21138.4|21108.4|21138.4|21108.4|21108.6|21078.6|0
1655249100000|2022-06-14 23:25:00|21139.5|21109.5|21138.3|21108.3|21143.5|21113.5|21138.3|21108.3|0
1655249400000|2022-06-14 23:30:00|21139.3|21109.3|21141.6|21111.6|21142.8|21112.8|21134.9|21104.9|0
1655249700000|2022-06-14 23:35:00|21141.1|21111.1|21141.6|21111.6|21141.6|21111.6|21129.2|21099.2|0
1655250000000|2022-06-14 23:40:00|21141|21111|21145.6|21115.6|21145.6|21115.6|21133.7|21103.7|0
1655250300000|2022-06-14 23:45:00|21146.6|21116.6|21163.5|21133.5|21165.5|21135.5|21144.4|21114.4|0
1655250600000|2022-06-14 23:50:00|21164.6|21134.6|21179.3|21149.3|21181|21151|21163.5|21133.5|0
1655250900000|2022-06-14 23:55:00|21179.8|21149.8|21177.7|21147.7|21199|21169|21175.5|21145.5|0
1655251200000|2022-06-15 00:00:00|21176.7|21146.7|21175.5|21145.5|21181|21151|21169.1|21139.1|0
1655251500000|2022-06-15 00:05:00|21174.5|21144.5|21163|21133|21174.5|21144.5|21154.2|21124.2|0
1655251800000|2022-06-15 00:10:00|21162.5|21132.5|21163.7|21133.7|21164.5|21134.5|21156.1|21126.1|0
1655252100000|2022-06-15 00:15:00|21161.7|21131.7|21173.3|21143.3|21176.1|21146.1|21153.7|21123.7|0
1655252400000|2022-06-15 00:20:00|21172.8|21142.8|21165.8|21135.8|21174.6|21144.6|21157.7|21127.7|0
1655252700000|2022-06-15 00:25:00|21165.6|21135.6|21157|21127|21167.1|21137.1|21152.4|21122.4|0
1655253000000|2022-06-15 00:30:00|21156|21126|21160.4|21130.4|21169.1|21139.1|21152.4|21122.4|0
1655253300000|2022-06-15 00:35:00|21159.9|21129.9|21163.5|21133.5|21166.4|21136.4|21152.7|21122.7|0
1655253600000|2022-06-15 00:40:00|21162.9|21132.9|21152.5|21122.5|21166.1|21136.1|21149.9|21119.9|0
1655253900000|2022-06-15 00:45:00|21151.5|21121.5|21146.9|21116.9|21154.1|21124.1|21139.7|21109.7|0
1655254200000|2022-06-15 00:50:00|21145.9|21115.9|21135.1|21105.1|21145.9|21115.9|21128.4|21098.4|0
1655254500000|2022-06-15 00:55:00|21136.1|21106.1|21142.3|21112.3|21144.4|21114.4|21129.5|21099.5|0
1655254800000|2022-06-15 01:00:00|21141.8|21111.8|21159.3|21129.3|21167|21137|21141.2|21111.2|0
1655255100000|2022-06-15 01:05:00|21158.8|21128.8|21157.2|21127.2|21159.8|21129.8|21140.8|21110.8|0
1655255400000|2022-06-15 01:10:00|21156.7|21126.7|21155.6|21125.6|21165.4|21135.4|21153.5|21123.5|0
1655255700000|2022-06-15 01:15:00|21148.3|21118.3|21071.9|21066.9|21148.3|21126.9|21035.4|21030.4|2376
1655256000000|2022-06-15 01:20:00|21072.4|21067.4|21115.3|21110.3|21123.8|21118.8|21071.9|21066.9|1182
1655256300000|2022-06-15 01:25:00|21114.8|21109.8|21129.3|21124.3|21152.3|21147.3|21112.3|21107.3|1150
1655256600000|2022-06-15 01:30:00|21128.3|21123.3|21187.3|21182.3|21193.3|21188.3|21111.8|21106.8|5201
1655256900000|2022-06-15 01:35:00|21188.3|21183.3|21248.8|21243.8|21265.8|21260.8|21152.3|21147.3|4556
1655257200000|2022-06-15 01:40:00|21251.8|21246.8|21264.8|21259.8|21283.3|21278.3|21218.8|21213.8|3124
1655257500000|2022-06-15 01:45:00|21264.3|21259.3|21254.8|21249.8|21292.3|21287.3|21219.3|21214.3|3164
1655257800000|2022-06-15 01:50:00|21256.3|21251.3|21200.3|21195.3|21276.8|21271.8|21177.3|21172.3|3512
1655258100000|2022-06-15 01:55:00|21199.8|21194.8|21221.3|21216.3|21251.3|21246.3|21192.3|21187.3|1870
1655258400000|2022-06-15 02:00:00|21221.8|21216.8|21245.3|21240.3|21280.3|21275.3|21204.3|21199.3|2107
1655258700000|2022-06-15 02:05:00|21248.3|21243.3|21255.3|21250.3|21261.3|21256.3|21221.3|21216.3|1509
1655259000000|2022-06-15 02:10:00|21255.8|21250.8|21261.8|21256.8|21273.8|21268.8|21230.3|21225.3|1314
1655259300000|2022-06-15 02:15:00|21263.3|21258.3|21265.3|21260.3|21267.3|21262.3|21211.3|21206.3|1762
1655259600000|2022-06-15 02:20:00|21264.8|21259.8|21281.3|21276.3|21299.3|21294.3|21249.3|21244.3|2083
1655259900000|2022-06-15 02:25:00|21282.3|21277.3|21265.3|21260.3|21303.3|21298.3|21258.8|21253.8|1505
1655260200000|2022-06-15 02:30:00|21263.3|21258.3|21286.3|21281.3|21292.8|21287.8|21245.3|21240.3|1872
1655260500000|2022-06-15 02:35:00|21285.3|21280.3|21315.3|21310.3|21316.3|21311.3|21278.8|21273.8|2320
1655260800000|2022-06-15 02:40:00|21315.8|21310.8|21307.3|21302.3|21328.8|21323.8|21297.8|21292.8|1735
1655261100000|2022-06-15 02:45:00|21306.8|21301.8|21318.8|21313.8|21325.3|21320.3|21293.8|21288.8|1369
1655261400000|2022-06-15 02:50:00|21318.3|21313.3|21305.3|21300.3|21324.8|21319.8|21287.8|21282.8|1371
1655261700000|2022-06-15 02:55:00|21304.8|21299.8|21291.3|21286.3|21339.3|21334.3|21286.3|21281.3|1955
1655262000000|2022-06-15 03:00:00|21289.3|21284.3|21296.3|21291.3|21297.8|21292.8|21257.3|21252.3|1965
1655262300000|2022-06-15 03:05:00|21297.3|21292.3|21313.3|21308.3|21328.3|21323.3|21287.8|21282.8|1115
1655262600000|2022-06-15 03:10:00|21316.3|21311.3|21339.3|21334.3|21346.8|21341.8|21312.3|21307.3|1586
1655262900000|2022-06-15 03:15:00|21341.3|21336.3|21349.8|21344.8|21353.8|21348.8|21319.3|21314.3|1263
1655263200000|2022-06-15 03:20:00|21350.3|21345.3|21370.8|21365.8|21375.3|21370.3|21338.8|21333.8|1447
1655263500000|2022-06-15 03:25:00|21370.3|21365.3|21360.8|21355.8|21382.3|21377.3|21358.3|21353.3|1225
1655263800000|2022-06-15 03:30:00|21360.3|21355.3|21370.8|21365.8|21380.3|21375.3|21350.8|21345.8|838
1655264100000|2022-06-15 03:35:00|21369.3|21364.3|21349.3|21344.3|21372.3|21367.3|21323.8|21318.8|1113
1655264400000|2022-06-15 03:40:00|21348.3|21343.3|21364.8|21359.8|21368.3|21363.3|21345.8|21340.8|441
1655264700000|2022-06-15 03:45:00|21365.3|21360.3|21358.3|21353.3|21370.3|21365.3|21340.8|21335.8|424
1655265000000|2022-06-15 03:50:00|21357.8|21352.8|21361.3|21356.3|21373.8|21368.8|21355.3|21350.3|498
1655265300000|2022-06-15 03:55:00|21360.8|21355.8|21350.8|21345.8|21366.8|21361.8|21343.8|21338.8|477
1655265600000|2022-06-15 04:00:00|21359.8|21329.8|21360.7|21330.7|21362.1|21332.1|21358.6|21328.6|0
1655265900000|2022-06-15 04:05:00|21361.7|21331.7|21357.4|21327.4|21362.7|21332.7|21356.9|21326.9|0
1655266200000|2022-06-15 04:10:00|21356.4|21326.4|21358.1|21328.1|21360|21330|21355.7|21325.7|0
1655266500000|2022-06-15 04:15:00|21358.6|21328.6|21366.3|21336.3|21368.4|21338.4|21358.6|21328.6|0
1655266800000|2022-06-15 04:20:00|21367.3|21337.3|21368.3|21338.3|21369.4|21339.4|21362.7|21332.7|0
1655267100000|2022-06-15 04:25:00|21368.8|21338.8|21360.4|21330.4|21369.4|21339.4|21359|21329|0
1655267400000|2022-06-15 04:30:00|21359.8|21329.8|21348.5|21318.5|21362.1|21332.1|21343.3|21313.3|0
1655267700000|2022-06-15 04:35:00|21347.9|21317.9|21349.4|21319.4|21351.5|21321.5|21344.2|21314.2|0
1655268000000|2022-06-15 04:40:00|21348.9|21318.9|21356.4|21326.4|21357.7|21327.7|21348.4|21318.4|0
1655268300000|2022-06-15 04:45:00|21356.7|21326.7|21345.2|21315.2|21357.2|21327.2|21343.1|21313.1|0
1655268600000|2022-06-15 04:50:00|21344.1|21314.1|21335.8|21305.8|21344.1|21314.1|21334.8|21304.8|0
1655268900000|2022-06-15 04:55:00|21336.8|21306.8|21322.8|21292.8|21337.4|21307.4|21318.6|21288.6|0
1655269200000|2022-06-15 05:00:00|21325.4|21295.4|21356.3|21351.3|21373.8|21368.8|21321.3|21295.4|1772
1655269500000|2022-06-15 05:05:00|21356.8|21351.8|21366.8|21361.8|21385.3|21380.3|21326.8|21321.8|1284
1655269800000|2022-06-15 05:10:00|21363.3|21358.3|21350.3|21345.3|21374.3|21369.3|21332.8|21327.8|910
1655270100000|2022-06-15 05:15:00|21350.8|21345.8|21398.8|21393.8|21402.8|21397.8|21349.3|21344.3|1374
1655270400000|2022-06-15 05:20:00|21397.3|21392.3|21354.8|21349.8|21408.8|21403.8|21351.3|21346.3|1739
1655270700000|2022-06-15 05:25:00|21354.3|21349.3|21327.3|21322.3|21357.3|21352.3|21310.8|21305.8|1659
1655271000000|2022-06-15 05:30:00|21326.3|21321.3|21335.8|21330.8|21364.3|21359.3|21323.3|21318.3|1565
1655271300000|2022-06-15 05:35:00|21334.3|21329.3|21364.8|21359.8|21373.3|21368.3|21328.8|21323.8|1025
1655271600000|2022-06-15 05:40:00|21366.8|21361.8|21389.8|21384.8|21395.8|21390.8|21339.3|21334.3|1190
1655271900000|2022-06-15 05:45:00|21389.3|21384.3|21403.8|21398.8|21413.3|21408.3|21379.3|21374.3|1504
1655272200000|2022-06-15 05:50:00|21402.3|21397.3|21401.8|21396.8|21422.3|21417.3|21380.3|21375.3|1281
1655272500000|2022-06-15 05:55:00|21401.3|21396.3|21394.3|21389.3|21425.3|21420.3|21382.8|21377.8|1081
1655272800000|2022-06-15 06:00:00|21390.3|21385.3|21384.8|21379.8|21410.8|21405.8|21365.8|21360.8|1249
1655273100000|2022-06-15 06:05:00|21385.3|21380.3|21372.3|21367.3|21404.3|21399.3|21356.8|21351.8|1026
1655273400000|2022-06-15 06:10:00|21371.8|21366.8|21372.3|21367.3|21383.3|21378.3|21355.3|21350.3|1083
1655273700000|2022-06-15 06:15:00|21370.3|21365.3|21363.3|21358.3|21384.8|21379.8|21344.8|21339.8|969
1655274000000|2022-06-15 06:20:00|21363.8|21358.8|21328.8|21323.8|21363.8|21358.8|21319.8|21314.8|1999
1655274300000|2022-06-15 06:25:00|21328.3|21323.3|21336.3|21331.3|21353.3|21348.3|21317.8|21312.8|1132
1655274600000|2022-06-15 06:30:00|21337.3|21332.3|21325.3|21320.3|21350.3|21345.3|21318.3|21313.3|813
1655274900000|2022-06-15 06:35:00|21324.3|21319.3|21317.8|21312.8|21345.8|21340.8|21315.8|21310.8|836
1655275200000|2022-06-15 06:40:00|21317.3|21312.3|21315.3|21310.3|21331.8|21326.8|21292.8|21287.8|1270
1655275500000|2022-06-15 06:45:00|21314.8|21309.8|21263.8|21258.8|21320.8|21315.8|21261.8|21256.8|1654
1655275800000|2022-06-15 06:50:00|21263.3|21258.3|21246.3|21241.3|21281.3|21276.3|21235.8|21230.8|1923
1655276100000|2022-06-15 06:55:00|21245.8|21240.8|21245.8|21240.8|21272.8|21267.8|21240.8|21235.8|1213
1655276400000|2022-06-15 07:00:00|21247.3|21242.3|21284.8|21279.8|21290.3|21285.3|21247.3|21242.3|1395
1655276700000|2022-06-15 07:05:00|21284.3|21279.3|21286.3|21281.3|21291.3|21286.3|21264.8|21259.8|763
1655277000000|2022-06-15 07:10:00|21285.8|21280.8|21285.3|21280.3|21314.3|21309.3|21281.8|21276.8|1128
1655277300000|2022-06-15 07:15:00|21285.8|21280.8|21298.8|21293.8|21308.8|21303.8|21284.3|21279.3|643
1655277600000|2022-06-15 07:20:00|21298.3|21293.3|21276.8|21271.8|21298.8|21293.8|21272.3|21267.3|724
1655277900000|2022-06-15 07:25:00|21275.3|21270.3|21270.8|21265.8|21282.3|21277.3|21261.3|21256.3|680
1655278200000|2022-06-15 07:30:00|21271.8|21266.8|21282.8|21277.8|21284.3|21279.3|21248.8|21243.8|877
1655278500000|2022-06-15 07:35:00|21281.3|21276.3|21290.8|21285.8|21294.3|21289.3|21277.8|21272.8|642
1655278800000|2022-06-15 07:40:00|21291.3|21286.3|21275.3|21270.3|21292.3|21287.3|21273.3|21268.3|495
1655279100000|2022-06-15 07:45:00|21274.8|21269.8|21252.8|21247.8|21279.3|21274.3|21238.8|21233.8|1423
1655279400000|2022-06-15 07:50:00|21253.3|21248.3|21289.3|21284.3|21297.3|21292.3|21251.3|21246.3|1257
1655279700000|2022-06-15 07:55:00|21289.8|21284.8|21309.3|21304.3|21311.3|21306.3|21285.8|21280.8|1169
1655280000000|2022-06-15 08:00:00|21296.4|21291.4|21277.9|21272.9|21296.4|21291.4|21259.4|21254.4|1683
1655280300000|2022-06-15 08:05:00|21276.4|21271.4|21238.9|21233.9|21304.4|21299.4|21238.4|21233.4|2077
1655280600000|2022-06-15 08:10:00|21238.4|21233.4|21280.4|21275.4|21284.4|21279.4|21238.4|21233.4|931
1655280900000|2022-06-15 08:15:00|21279.9|21274.9|21280.9|21275.9|21282.4|21277.4|21262.4|21257.4|759
1655281200000|2022-06-15 08:20:00|21281.9|21276.9|21281.4|21276.4|21282.9|21277.9|21270.9|21265.9|552
1655281500000|2022-06-15 08:25:00|21280.4|21275.4|21301.4|21296.4|21312.9|21307.9|21280.4|21275.4|822
1655281800000|2022-06-15 08:30:00|21322.5|21292.5|21336.4|21306.4|21337.5|21307.5|21321.4|21291.4|1
1655282100000|2022-06-15 08:35:00|21335.8|21305.8|21335.4|21305.4|21336.9|21306.9|21321.4|21291.4|0
1655282400000|2022-06-15 08:40:00|21335.9|21305.9|21318.2|21288.2|21341.6|21311.6|21317.2|21287.2|0
1655282700000|2022-06-15 08:45:00|21318.7|21288.7|21288.7|21258.7|21321.3|21291.3|21286.7|21256.7|0
1655283000000|2022-06-15 08:50:00|21288.2|21258.2|21291.9|21261.9|21294.5|21264.5|21281.2|21251.2|0
1655283300000|2022-06-15 08:55:00|21290.9|21260.9|21288.6|21258.6|21296.8|21266.8|21284|21254|0
1655283600000|2022-06-15 09:00:00|21288.1|21258.1|21256.8|21226.8|21290.1|21260.1|21250.9|21220.9|0
1655283900000|2022-06-15 09:05:00|21257.3|21227.3|21265.4|21235.4|21268.7|21238.7|21253.2|21223.2|0
1655284200000|2022-06-15 09:10:00|21265.9|21235.9|21258.7|21228.7|21266.5|21236.5|21245|21215|0
1655284500000|2022-06-15 09:15:00|21259.2|21229.2|21259.4|21251.4|21280.9|21272.9|21256.4|21229.2|530
1655284800000|2022-06-15 09:20:00|21259.9|21251.9|21252.4|21244.4|21262.4|21254.4|21246.4|21238.4|197
1655285100000|2022-06-15 09:25:00|21253.4|21245.4|21256.4|21248.4|21261.9|21253.9|21250.9|21242.9|141
1655285400000|2022-06-15 09:30:00|21256.9|21248.9|21257.9|21249.9|21268.4|21260.4|21256.9|21248.9|104
1655285700000|2022-06-15 09:35:00|21257.4|21249.4|21236.4|21228.4|21258.4|21250.4|21234.9|21226.9|164
1655286000000|2022-06-15 09:40:00|21236.9|21228.9|21256.9|21248.9|21280.9|21272.9|21234.9|21226.9|135
1655286300000|2022-06-15 09:45:00|21257.4|21249.4|21254.9|21246.9|21268.4|21260.4|21248.9|21240.9|77
1655286600000|2022-06-15 09:50:00|21254.4|21246.4|21262.4|21254.4|21266.9|21258.9|21253.9|21245.9|53
1655286900000|2022-06-15 09:55:00|21261.9|21253.9|21271.9|21263.9|21275.4|21267.4|21259.9|21251.9|145
1655287200000|2022-06-15 10:00:00|21272.4|21264.4|21263.4|21255.4|21273.9|21265.9|21255.4|21247.4|84
1655287500000|2022-06-15 10:05:00|21262.9|21254.9|21261.9|21253.9|21264.9|21256.9|21248.4|21240.4|113
1655287800000|2022-06-15 10:10:00|21261.4|21253.4|21268.4|21260.4|21272.9|21264.9|21259.4|21251.4|93
1655288100000|2022-06-15 10:15:00|21267.9|21259.9|21273.9|21265.9|21277.9|21269.9|21263.9|21255.9|107
1655288400000|2022-06-15 10:20:00|21273.4|21265.4|21258.9|21250.9|21273.4|21265.4|21257.9|21249.9|64
1655288700000|2022-06-15 10:25:00|21259.4|21251.4|21246.9|21238.9|21262.9|21254.9|21241.4|21233.4|113
1655289000000|2022-06-15 10:30:00|21247.4|21239.4|21236.4|21228.4|21260.9|21252.9|21236.4|21228.4|116
1655289300000|2022-06-15 10:35:00|21236.9|21228.9|21255.4|21247.4|21261.9|21253.9|21228.9|21220.9|138
1655289600000|2022-06-15 10:40:00|21255.9|21247.9|21246.9|21238.9|21258.4|21250.4|21241.9|21233.9|27
1655289900000|2022-06-15 10:45:00|21246.4|21238.4|21250.4|21242.4|21254.9|21246.9|21243.9|21235.9|55
1655290200000|2022-06-15 10:50:00|21250.9|21242.9|21242.9|21234.9|21254.9|21246.9|21237.4|21229.4|58
1655290500000|2022-06-15 10:55:00|21241.9|21233.9|21245.9|21237.9|21250.4|21242.4|21236.4|21228.4|89
1655290800000|2022-06-15 11:00:00|21244.9|21236.9|21220.4|21212.4|21254.4|21246.4|21220.4|21212.4|201
1655291100000|2022-06-15 11:05:00|21220.9|21212.9|21235.9|21227.9|21239.4|21231.4|21216.4|21208.4|227
1655291400000|2022-06-15 11:10:00|21235.4|21227.4|21241.4|21233.4|21244.9|21236.9|21228.9|21220.9|180
1655291700000|2022-06-15 11:15:00|21240.9|21232.9|21251.9|21243.9|21254.9|21246.9|21235.9|21227.9|178
1655292000000|2022-06-15 11:20:00|21251.4|21243.4|21266.4|21258.4|21268.9|21260.9|21250.9|21242.9|101
1655292300000|2022-06-15 11:25:00|21265.9|21257.9|21272.4|21264.4|21272.9|21264.9|21259.9|21251.9|84
1655292600000|2022-06-15 11:30:00|21271.9|21263.9|21292.4|21284.4|21296.9|21288.9|21266.4|21258.4|183
1655292900000|2022-06-15 11:35:00|21292.9|21284.9|21281.4|21273.4|21293.9|21285.9|21280.9|21272.9|98
1655293200000|2022-06-15 11:40:00|21281.9|21273.9|21281.9|21273.9|21287.9|21279.9|21273.4|21265.4|155
1655293500000|2022-06-15 11:45:00|21281.4|21273.4|21268.4|21260.4|21281.4|21273.4|21262.4|21254.4|78
1655293800000|2022-06-15 11:50:00|21267.9|21259.9|21299.9|21291.9|21303.4|21295.4|21264.4|21256.4|243
1655294100000|2022-06-15 11:55:00|21299.4|21291.4|21287.9|21279.9|21302.4|21294.4|21286.9|21278.9|75
1655294400000|2022-06-15 12:00:00|21288.4|21280.4|21278.9|21270.9|21288.4|21280.4|21271.4|21263.4|100
1655294700000|2022-06-15 12:05:00|21279.4|21271.4|21268.4|21260.4|21282.4|21274.4|21262.9|21254.9|83
1655295000000|2022-06-15 12:10:00|21268.9|21260.9|21257.4|21249.4|21286.4|21278.4|21241.9|21233.9|252
1655295300000|2022-06-15 12:15:00|21256.9|21248.9|21250.9|21242.9|21260.9|21252.9|21241.9|21233.9|74
1655295600000|2022-06-15 12:20:00|21250.4|21242.4|21263.4|21255.4|21269.9|21261.9|21242.9|21234.9|107
1655295900000|2022-06-15 12:25:00|21262.9|21254.9|21251.9|21243.9|21268.4|21260.4|21247.9|21239.9|55
1655296200000|2022-06-15 12:30:00|21251.4|21243.4|21266.4|21258.4|21282.4|21274.4|21240.9|21232.9|207
1655296500000|2022-06-15 12:35:00|21265.9|21257.9|21270.4|21262.4|21280.9|21272.9|21257.4|21249.4|142
1655296800000|2022-06-15 12:40:00|21270.9|21262.9|21271.4|21263.4|21281.4|21273.4|21255.9|21247.9|54
1655297100000|2022-06-15 12:45:00|21271.9|21263.9|21285.4|21277.4|21291.9|21283.9|21267.4|21259.4|91
1655297400000|2022-06-15 12:50:00|21285.9|21277.9|21276.9|21268.9|21295.4|21287.4|21276.4|21268.4|135
1655297700000|2022-06-15 12:55:00|21276.4|21268.4|21280.4|21272.4|21284.9|21276.9|21267.4|21259.4|84
1655298000000|2022-06-15 13:00:00|21279.4|21271.4|21272.9|21264.9|21290.9|21282.9|21269.4|21261.4|71
1655298300000|2022-06-15 13:05:00|21273.4|21265.4|21266.4|21258.4|21279.4|21271.4|21265.4|21257.4|99
1655298600000|2022-06-15 13:10:00|21266.9|21258.9|21265.4|21257.4|21282.4|21274.4|21241.9|21233.9|264
1655298900000|2022-06-15 13:15:00|21264.9|21256.9|21291.9|21283.9|21291.9|21283.9|21254.9|21246.9|104
1655299200000|2022-06-15 13:20:00|21291.4|21283.4|21281.4|21273.4|21291.9|21283.9|21280.4|21272.4|100
1655299500000|2022-06-15 13:25:00|21281.9|21273.9|21267.4|21259.4|21284.4|21276.4|21263.9|21255.9|82
1655299800000|2022-06-15 13:30:00|21268.4|21260.4|21221.4|21213.4|21287.4|21279.4|21196.9|21188.9|1187
1655300100000|2022-06-15 13:35:00|21220.9|21212.9|21251.4|21243.4|21253.4|21245.4|21192.4|21184.4|675
1655300400000|2022-06-15 13:40:00|21251.9|21243.9|21256.9|21248.9|21304.9|21296.9|21242.4|21234.4|742
1655300700000|2022-06-15 13:45:00|21257.4|21249.4|21230.4|21222.4|21260.9|21252.9|21216.9|21208.9|523
1655301000000|2022-06-15 13:50:00|21231.4|21223.4|21239.4|21231.4|21263.9|21255.9|21227.9|21219.9|422
1655301300000|2022-06-15 13:55:00|21239.9|21231.9|21241.4|21233.4|21269.9|21261.9|21227.4|21219.4|387
1655301600000|2022-06-15 14:00:00|21241.9|21233.9|21276.9|21268.9|21287.4|21279.4|21230.4|21222.4|410
1655301900000|2022-06-15 14:05:00|21277.9|21269.9|21263.4|21255.4|21293.9|21285.9|21261.4|21253.4|260
1655302200000|2022-06-15 14:10:00|21264.9|21256.9|21274.4|21266.4|21289.4|21281.4|21259.9|21251.9|318
1655302500000|2022-06-15 14:15:00|21273.9|21265.9|21276.4|21268.4|21319.4|21311.4|21270.4|21262.4|375
1655302800000|2022-06-15 14:20:00|21275.9|21267.9|21267.9|21259.9|21276.4|21268.4|21244.4|21236.4|345
1655303100000|2022-06-15 14:25:00|21268.4|21260.4|21271.4|21263.4|21275.9|21267.9|21253.9|21245.9|166
1655303400000|2022-06-15 14:30:00|21270.9|21262.9|21257.9|21249.9|21276.4|21268.4|21245.9|21237.9|247
1655303700000|2022-06-15 14:35:00|21258.4|21250.4|21240.9|21232.9|21269.9|21261.9|21233.4|21225.4|317
1655304000000|2022-06-15 14:40:00|21240.4|21232.4|21256.9|21248.9|21263.4|21255.4|21237.9|21229.9|196
1655304300000|2022-06-15 14:45:00|21257.4|21249.4|21260.9|21252.9|21265.9|21257.9|21247.9|21239.9|239
1655304600000|2022-06-15 14:50:00|21260.4|21252.4|21239.4|21231.4|21268.9|21260.9|21229.9|21221.9|306
1655304900000|2022-06-15 14:55:00|21238.4|21230.4|21270.4|21262.4|21272.4|21264.4|21237.9|21229.9|210
1655305200000|2022-06-15 15:00:00|21270.9|21262.9|21290.9|21282.9|21293.4|21285.4|21260.9|21252.9|258
1655305500000|2022-06-15 15:05:00|21290.4|21282.4|21282.4|21274.4|21294.4|21286.4|21271.4|21263.4|253
1655305800000|2022-06-15 15:10:00|21282.9|21274.9|21279.9|21271.9|21294.9|21286.9|21276.9|21268.9|294
1655306100000|2022-06-15 15:15:00|21279.4|21271.4|21282.9|21274.9|21288.9|21280.9|21273.4|21265.4|186
1655306400000|2022-06-15 15:20:00|21282.4|21274.4|21288.4|21280.4|21289.9|21281.9|21261.9|21253.9|266
1655306700000|2022-06-15 15:25:00|21287.9|21279.9|21278.9|21270.9|21294.9|21286.9|21277.4|21269.4|215
1655307000000|2022-06-15 15:30:00|21279.4|21271.4|21275.4|21267.4|21287.4|21279.4|21266.9|21258.9|200
1655307300000|2022-06-15 15:35:00|21275.9|21267.9|21285.4|21277.4|21297.4|21289.4|21272.4|21264.4|245
1655307600000|2022-06-15 15:40:00|21284.9|21276.9|21282.4|21274.4|21293.4|21285.4|21276.9|21268.9|136
1655307900000|2022-06-15 15:45:00|21280.9|21272.9|21282.9|21274.9|21295.4|21287.4|21277.4|21269.4|179
1655308200000|2022-06-15 15:50:00|21282.4|21274.4|21283.9|21275.9|21284.4|21276.4|21271.9|21263.9|119
1655308500000|2022-06-15 15:55:00|21284.9|21276.9|21284.9|21276.9|21293.4|21285.4|21279.4|21271.4|160
1655308800000|2022-06-15 16:00:00|21285.4|21277.4|21309.4|21301.4|21309.9|21301.9|21283.9|21275.9|254
1655309100000|2022-06-15 16:05:00|21309.9|21301.9|21305.4|21297.4|21310.4|21302.4|21297.9|21289.9|88
1655309400000|2022-06-15 16:10:00|21304.9|21296.9|21315.9|21307.9|21316.9|21308.9|21301.9|21293.9|95
1655309700000|2022-06-15 16:15:00|21316.4|21308.4|21322.9|21314.9|21331.4|21323.4|21311.9|21303.9|284
1655310000000|2022-06-15 16:20:00|21323.4|21315.4|21324.9|21316.9|21328.9|21320.9|21317.9|21309.9|105
1655310300000|2022-06-15 16:25:00|21324.4|21316.4|21318.9|21310.9|21326.4|21318.4|21311.4|21303.4|127
1655310600000|2022-06-15 16:30:00|21319.4|21311.4|21308.9|21300.9|21329.4|21321.4|21308.9|21300.9|114
1655310900000|2022-06-15 16:35:00|21309.4|21301.4|21305.9|21297.9|21319.4|21311.4|21301.4|21293.4|198
1655311200000|2022-06-15 16:40:00|21306.4|21298.4|21301.4|21293.4|21310.9|21302.9|21286.9|21278.9|213
1655311500000|2022-06-15 16:45:00|21301.9|21293.9|21294.4|21286.4|21302.9|21294.9|21288.4|21280.4|59
1655311800000|2022-06-15 16:50:00|21294.9|21286.9|21264.9|21256.9|21294.9|21286.9|21264.4|21256.4|162
1655312100000|2022-06-15 16:55:00|21264.4|21256.4|21250.4|21242.4|21267.9|21259.9|21247.4|21239.4|155
1655312400000|2022-06-15 17:00:00|21251.4|21243.4|21258.9|21250.9|21264.4|21256.4|21247.4|21239.4|119
1655312700000|2022-06-15 17:05:00|21259.4|21251.4|21255.9|21247.9|21263.9|21255.9|21251.9|21243.9|39
1655313000000|2022-06-15 17:10:00|21255.4|21247.4|21272.9|21264.9|21282.9|21274.9|21254.4|21246.4|114
1655313300000|2022-06-15 17:15:00|21272.4|21264.4|21265.4|21257.4|21277.4|21269.4|21260.4|21252.4|109
1655313600000|2022-06-15 17:20:00|21264.9|21256.9|21261.9|21253.9|21269.4|21261.4|21256.4|21248.4|155
1655313900000|2022-06-15 17:25:00|21261.4|21253.4|21274.9|21266.9|21278.9|21270.9|21261.4|21253.4|95
1655314200000|2022-06-15 17:30:00|21275.4|21267.4|21268.4|21260.4|21275.4|21267.4|21265.4|21257.4|150
1655314500000|2022-06-15 17:35:00|21267.4|21259.4|21284.9|21276.9|21285.4|21277.4|21263.4|21255.4|90
1655314800000|2022-06-15 17:40:00|21285.4|21277.4|21281.9|21273.9|21291.4|21283.4|21278.4|21270.4|70
1655315100000|2022-06-15 17:45:00|21282.4|21274.4|21264.4|21256.4|21282.9|21274.9|21261.9|21253.9|45
1655315400000|2022-06-15 17:50:00|21263.9|21255.9|21282.9|21274.9|21282.9|21274.9|21245.4|21237.4|83
1655315700000|2022-06-15 17:55:00|21283.4|21275.4|21303.4|21295.4|21303.9|21295.9|21277.4|21269.4|108
1655316000000|2022-06-15 18:00:00|21299.9|21291.9|21227.4|21219.4|21346.9|21338.9|21205.9|21197.9|746
1655316300000|2022-06-15 18:05:00|21222.4|21214.4|21198.9|21190.9|21240.4|21232.4|21167.4|21159.4|746
1655316600000|2022-06-15 18:10:00|21199.4|21191.4|21212.4|21204.4|21221.4|21213.4|21161.9|21153.9|900
1655316900000|2022-06-15 18:15:00|21212.9|21204.9|21274.9|21266.9|21295.9|21287.9|21187.4|21179.4|476
1655317200000|2022-06-15 18:20:00|21275.4|21267.4|21217.9|21209.9|21303.9|21295.9|21205.9|21197.9|401
1655317500000|2022-06-15 18:25:00|21217.4|21209.4|21193.9|21185.9|21247.9|21239.9|21193.4|21185.4|447
1655317800000|2022-06-15 18:30:00|21192.4|21184.4|21158.4|21150.4|21208.4|21200.4|21110.9|21102.9|911
1655318100000|2022-06-15 18:35:00|21154.9|21146.9|21307.4|21299.4|21356.4|21348.4|21144.4|21136.4|1325
1655318400000|2022-06-15 18:40:00|21314.9|21306.9|21444.9|21436.9|21450.9|21442.9|21295.4|21287.4|1117
1655318700000|2022-06-15 18:45:00|21441.4|21433.4|21401.4|21393.4|21472.9|21464.9|21382.4|21374.4|541
1655319000000|2022-06-15 18:50:00|21401.9|21393.9|21351.9|21343.9|21427.4|21419.4|21329.9|21321.9|339
1655319300000|2022-06-15 18:55:00|21350.4|21342.4|21344.3|21314.3|21385.9|21377.9|21313.4|21305.4|272
1655319600000|2022-06-15 19:00:00|21344.4|21314.4|21367.4|21337.4|21433.3|21403.3|21324|21294|0
1655319900000|2022-06-15 19:05:00|21368.2|21338.2|21405.4|21375.4|21415.4|21385.4|21347.4|21317.4|0
1655320200000|2022-06-15 19:10:00|21405.7|21375.7|21352.2|21322.2|21423.4|21393.4|21308.6|21278.6|0
1655320500000|2022-06-15 19:15:00|21352.4|21322.4|21344.7|21314.7|21373.5|21343.5|21306.7|21276.7|0
1655320800000|2022-06-15 19:20:00|21347|21317|21482.8|21452.8|21483.9|21453.9|21345.1|21315.1|0
1655321100000|2022-06-15 19:25:00|21482.9|21452.9|21536.1|21506.1|21536.9|21506.9|21473.5|21443.5|0
1655321400000|2022-06-15 19:30:00|21536|21506|21633.1|21603.1|21635.5|21605.5|21521.9|21491.9|0
1655321700000|2022-06-15 19:35:00|21633.3|21603.3|21549.2|21519.2|21644.1|21614.1|21539.2|21509.2|0
1655322000000|2022-06-15 19:40:00|21548.6|21518.6|21502.8|21472.8|21548.6|21518.6|21492.3|21462.3|0
1655322300000|2022-06-15 19:45:00|21502.5|21472.5|21552.8|21522.8|21552.9|21522.9|21478.7|21448.7|0
1655322600000|2022-06-15 19:50:00|21552.6|21522.6|21485.2|21455.2|21552.6|21522.6|21470.4|21440.4|0
1655322900000|2022-06-15 19:55:00|21488.6|21458.6|21512.8|21482.8|21521.8|21491.8|21475.3|21445.3|0
1655323200000|2022-06-15 20:00:00|21513.8|21483.8|21505|21475|21515.1|21485.1|21499.3|21469.3|0
1655323500000|2022-06-15 20:05:00|21503|21473|21519|21489|21524.1|21494.1|21501.6|21471.6|0
1655323800000|2022-06-15 20:10:00|21519.5|21489.5|21489.6|21459.6|21521.3|21491.3|21488.4|21458.4|0
1655324100000|2022-06-15 20:15:00|21491.1|21461.1|21482.4|21452.4|21499.2|21469.2|21480.1|21450.1|0
1655324400000|2022-06-15 20:20:00|21481.9|21451.9|21478.9|21448.9|21489.6|21459.6|21470|21440|0
1655324700000|2022-06-15 20:25:00|21479.4|21449.4|21483.5|21453.5|21485.8|21455.8|21478.4|21448.4|0
1655325000000|2022-06-15 20:30:00|21484|21454|21503|21473|21505.3|21475.3|21483.5|21453.5|0
1655325300000|2022-06-15 20:35:00|21503.6|21473.6|21513.1|21483.1|21520.1|21490.1|21502.5|21472.5|0
1655325600000|2022-06-15 20:40:00|21513.2|21483.2|21521|21491|21521|21491|21507.6|21477.6|0
1655325900000|2022-06-15 20:45:00|21519|21489|21522.5|21492.5|21522.5|21492.5|21506.8|21476.8|0
1655326200000|2022-06-15 20:50:00|21522|21492|21519.5|21489.5|21525.9|21495.9|21514.6|21484.6|0
1655326500000|2022-06-15 20:55:00|21519|21489|21504.2|21474.2|21521.8|21491.8|21501.8|21471.8|0
1655326800000|2022-06-15 21:00:00|21507.2|21477.2|21506.4|21476.4|21507.5|21477.5|21502.9|21472.9|0
1655327100000|2022-06-15 21:05:00|21506.9|21476.9|21509.1|21479.1|21510|21480|21506.9|21476.9|0
1655327400000|2022-06-15 21:10:00|21509.2|21479.2|21507.5|21477.5|21510|21480|21507.1|21477.1|0
1655327700000|2022-06-15 21:15:00|21507|21477|21510.9|21480.9|21511.7|21481.7|21507|21477|0
1655328000000|2022-06-15 21:20:00|21511.1|21481.1|21509.3|21479.3|21512.1|21482.1|21508.6|21478.6|0
1655328300000|2022-06-15 21:25:00|21509.1|21479.1|21515.2|21485.2|21515.4|21485.4|21509.1|21479.1|0
1655328600000|2022-06-15 21:30:00|21515.7|21485.7|21516.2|21486.2|21516.2|21486.2|21514.1|21484.1|0
1655328900000|2022-06-15 21:35:00|21516.6|21486.6|21531.6|21501.6|21531.8|21501.8|21516.2|21486.2|0
1655329200000|2022-06-15 21:40:00|21531.8|21501.8|21532.7|21502.7|21533.4|21503.4|21529.3|21499.3|0
1655329500000|2022-06-15 21:45:00|21532.3|21502.3|21536.8|21506.8|21536.8|21506.8|21530.3|21500.3|0
1655329800000|2022-06-15 21:50:00|21536.7|21506.7|21532.7|21502.7|21536.9|21506.9|21532.7|21502.7|0
1655330100000|2022-06-15 21:55:00|21533.3|21503.3|21533.9|21503.9|21535.7|21505.7|21532.6|21502.6|0
1655330400000|2022-06-15 22:00:00|21544.7|21514.7|21546.6|21516.6|21555.9|21525.9|21537.3|21507.3|0
1655330700000|2022-06-15 22:05:00|21546.1|21516.1|21554|21524|21554.5|21524.5|21543.3|21513.3|0
1655331000000|2022-06-15 22:10:00|21552.9|21522.9|21579.1|21549.1|21581.3|21551.3|21551.7|21521.7|0
1655331300000|2022-06-15 22:15:00|21579.6|21549.6|21604.6|21574.6|21605.7|21575.7|21579.6|21549.6|0
1655331600000|2022-06-15 22:20:00|21605.6|21575.6|21594.7|21564.7|21606.3|21576.3|21592.3|21562.3|0
1655331900000|2022-06-15 22:25:00|21595.2|21565.2|21600.4|21570.4|21600.4|21570.4|21587.8|21557.8|0
1655332200000|2022-06-15 22:30:00|21600.9|21570.9|21586.6|21556.6|21606|21576|21579.8|21549.8|0
1655332500000|2022-06-15 22:35:00|21586.1|21556.1|21582.5|21552.5|21586.4|21556.4|21579.2|21549.2|0
1655332800000|2022-06-15 22:40:00|21582|21552|21582.4|21552.4|21587.4|21557.4|21576.6|21546.6|0
1655333100000|2022-06-15 22:45:00|21582.9|21552.9|21581.1|21551.1|21584.9|21554.9|21578.5|21548.5|0
1655333400000|2022-06-15 22:50:00|21581.6|21551.6|21575.4|21545.4|21585|21555|21573.1|21543.1|0
1655333700000|2022-06-15 22:55:00|21574.4|21544.4|21590.8|21560.8|21592|21562|21574.3|21544.3|0
1655334000000|2022-06-15 23:00:00|21590.5|21560.5|21579|21549|21591.7|21561.7|21578.5|21548.5|0
1655334300000|2022-06-15 23:05:00|21579.5|21549.5|21580.2|21550.2|21583|21553|21576.8|21546.8|0
1655334600000|2022-06-15 23:10:00|21579.7|21549.7|21578.3|21548.3|21582.8|21552.8|21576.1|21546.1|0
1655334900000|2022-06-15 23:15:00|21577.3|21547.3|21574.9|21544.9|21577.3|21547.3|21572.7|21542.7|0
1655335200000|2022-06-15 23:20:00|21575.4|21545.4|21571.1|21541.1|21579.3|21549.3|21571.1|21541.1|0
1655335500000|2022-06-15 23:25:00|21571.6|21541.6|21578.4|21548.4|21579.5|21549.5|21570.5|21540.5|0
1655335800000|2022-06-15 23:30:00|21578.9|21548.9|21574|21544|21579.5|21549.5|21574|21544|0
1655336100000|2022-06-15 23:35:00|21577|21547|21587.7|21557.7|21587.7|21557.7|21574.2|21544.2|0
1655336400000|2022-06-15 23:40:00|21587.1|21557.1|21593.2|21563.2|21597|21567|21584.3|21554.3|0
1655336700000|2022-06-15 23:45:00|21594.2|21564.2|21591.5|21561.5|21598.9|21568.9|21588.4|21558.4|0
1655337000000|2022-06-15 23:50:00|21592.5|21562.5|21594.6|21564.6|21604.4|21574.4|21590.4|21560.4|0
1655337300000|2022-06-15 23:55:00|21595.6|21565.6|21600.3|21570.3|21601.4|21571.4|21593.6|21563.6|0
1655337600000|2022-06-16 00:00:00|21598.8|21568.8|21603.7|21573.7|21604.3|21574.3|21584.1|21554.1|0
1655337900000|2022-06-16 00:05:00|21604.2|21574.2|21596.4|21566.4|21604.7|21574.7|21585.2|21555.2|0
1655338200000|2022-06-16 00:10:00|21595.8|21565.8|21605.9|21575.9|21605.9|21575.9|21589.8|21559.8|0
1655338500000|2022-06-16 00:15:00|21604.9|21574.9|21608.4|21578.4|21609.4|21579.4|21595.9|21565.9|0
1655338800000|2022-06-16 00:20:00|21608.2|21578.2|21623.9|21593.9|21627.4|21597.4|21600|21570|0
1655339100000|2022-06-16 00:25:00|21622.8|21592.8|21633.5|21603.5|21639.9|21609.9|21622.8|21592.8|0
1655339400000|2022-06-16 00:30:00|21634.1|21604.1|21632.3|21602.3|21644.4|21614.4|21632.3|21602.3|0
1655339700000|2022-06-16 00:35:00|21632.5|21602.5|21630.9|21600.9|21638.8|21608.8|21629.7|21599.7|0
1655340000000|2022-06-16 00:40:00|21630.5|21600.5|21637.3|21607.3|21642.3|21612.3|21627.2|21597.2|0
1655340300000|2022-06-16 00:45:00|21637.6|21607.6|21606.3|21576.3|21638.6|21608.6|21597.3|21567.3|0
1655340600000|2022-06-16 00:50:00|21606.8|21576.8|21592.5|21562.5|21607.3|21577.3|21586.3|21556.3|0
1655340900000|2022-06-16 00:55:00|21591.5|21561.5|21586.8|21556.8|21592.5|21562.5|21585.8|21555.8|0
1655341200000|2022-06-16 01:00:00|21587.3|21557.3|21590.3|21560.3|21591.4|21561.4|21585.2|21555.2|0
1655341500000|2022-06-16 01:05:00|21590.9|21560.9|21600.2|21570.2|21609.8|21579.8|21588.8|21558.8|0
1655341800000|2022-06-16 01:10:00|21600.7|21570.7|21591.9|21561.9|21612|21582|21590.9|21560.9|0
1655342100000|2022-06-16 01:15:00|21600.4|21570.4|21512.7|21507.7|21600.4|21580.7|21493.7|21488.7|2239
1655342400000|2022-06-16 01:20:00|21505.7|21500.7|21518.2|21513.2|21529.2|21524.2|21496.7|21491.7|1167
1655342700000|2022-06-16 01:25:00|21517.7|21512.7|21489.2|21484.2|21533.7|21528.7|21486.7|21481.7|1130
1655343000000|2022-06-16 01:30:00|21490.2|21485.2|21431.7|21426.7|21521.7|21516.7|21418.2|21413.2|5157
1655343300000|2022-06-16 01:35:00|21430.7|21425.7|21333.7|21328.7|21432.7|21427.7|21313.7|21308.7|5393
1655343600000|2022-06-16 01:40:00|21333.2|21328.2|21220.7|21215.7|21334.7|21329.7|21198.7|21193.7|4740
1655343900000|2022-06-16 01:45:00|21220.2|21215.2|21242.7|21237.7|21256.7|21251.7|21165.7|21160.7|5684
1655344200000|2022-06-16 01:50:00|21243.7|21238.7|21250.2|21245.2|21275.7|21270.7|21226.2|21221.2|2566
1655344500000|2022-06-16 01:55:00|21249.7|21244.7|21210.7|21205.7|21257.2|21252.2|21182.2|21177.2|2352
1655344800000|2022-06-16 02:00:00|21209.7|21204.7|21255.7|21250.7|21257.2|21252.2|21202.7|21197.7|1826
1655345100000|2022-06-16 02:05:00|21256.2|21251.2|21164.7|21159.7|21271.2|21266.2|21163.7|21158.7|2624
1655345400000|2022-06-16 02:10:00|21165.7|21160.7|21195.7|21190.7|21210.7|21205.7|21155.7|21150.7|2153
1655345700000|2022-06-16 02:15:00|21193.7|21188.7|21177.2|21172.2|21246.7|21241.7|21175.7|21170.7|1739
1655346000000|2022-06-16 02:20:00|21176.2|21171.2|21180.7|21175.7|21216.7|21211.7|21172.2|21167.2|1208
1655346300000|2022-06-16 02:25:00|21180.2|21175.2|21185.2|21180.2|21193.7|21188.7|21137.2|21132.2|2011
1655346600000|2022-06-16 02:30:00|21187.2|21182.2|21204.7|21199.7|21213.7|21208.7|21155.7|21150.7|1393
1655346900000|2022-06-16 02:35:00|21205.2|21200.2|21230.7|21225.7|21243.2|21238.2|21204.7|21199.7|1347
1655347200000|2022-06-16 02:40:00|21233.7|21228.7|21253.2|21248.2|21260.2|21255.2|21209.2|21204.2|1400
1655347500000|2022-06-16 02:45:00|21252.7|21247.7|21272.7|21267.7|21311.2|21306.2|21250.7|21245.7|2308
1655347800000|2022-06-16 02:50:00|21273.2|21268.2|21302.7|21297.7|21309.2|21304.2|21273.2|21268.2|1659
1655348100000|2022-06-16 02:55:00|21300.7|21295.7|21301.7|21296.7|21308.7|21303.7|21266.7|21261.7|1420
1655348400000|2022-06-16 03:00:00|21301.2|21296.2|21298.7|21293.7|21303.2|21298.2|21267.2|21262.2|1198
1655348700000|2022-06-16 03:05:00|21298.2|21293.2|21315.2|21310.2|21320.7|21315.7|21283.7|21278.7|1348
1655349000000|2022-06-16 03:10:00|21314.7|21309.7|21314.7|21309.7|21332.7|21327.7|21297.7|21292.7|1118
1655349300000|2022-06-16 03:15:00|21316.7|21311.7|21288.2|21283.2|21330.7|21325.7|21281.7|21276.7|886
1655349600000|2022-06-16 03:20:00|21286.7|21281.7|21322.7|21317.7|21322.7|21317.7|21277.7|21272.7|826
1655349900000|2022-06-16 03:25:00|21323.2|21318.2|21306.2|21301.2|21331.7|21326.7|21298.2|21293.2|810
1655350200000|2022-06-16 03:30:00|21305.7|21300.7|21271.2|21266.2|21314.2|21309.2|21270.2|21265.2|801
1655350500000|2022-06-16 03:35:00|21271.7|21266.7|21223.7|21218.7|21273.7|21268.7|21218.2|21213.2|1401
1655350800000|2022-06-16 03:40:00|21222.7|21217.7|21235.7|21230.7|21236.2|21231.2|21210.2|21205.2|773
1655351100000|2022-06-16 03:45:00|21235.2|21230.2|21205.2|21200.2|21235.2|21230.2|21205.2|21200.2|476
1655351400000|2022-06-16 03:50:00|21206.2|21201.2|21212.7|21207.7|21219.2|21214.2|21193.7|21188.7|612
1655351700000|2022-06-16 03:55:00|21213.2|21208.2|21216.2|21211.2|21218.7|21213.7|21196.2|21191.2|532
1655352000000|2022-06-16 04:00:00|21219.7|21189.7|21198.2|21168.2|21228|21198|21196.5|21166.5|0
1655352300000|2022-06-16 04:05:00|21197.2|21167.2|21203.2|21173.2|21207.3|21177.3|21195.9|21165.9|0
1655352600000|2022-06-16 04:10:00|21203.7|21173.7|21209.2|21179.2|21211|21181|21192.7|21162.7|0
1655352900000|2022-06-16 04:15:00|21209.5|21179.5|21196.3|21166.3|21210.5|21180.5|21195|21165|0
1655353200000|2022-06-16 04:20:00|21195.8|21165.8|21184.2|21154.2|21210.2|21180.2|21182.9|21152.9|0
1655353500000|2022-06-16 04:25:00|21184.6|21154.6|21191.9|21161.9|21200.5|21170.5|21183.9|21153.9|0
1655353800000|2022-06-16 04:30:00|21192.9|21162.9|21207.4|21177.4|21209.7|21179.7|21190.4|21160.4|0
1655354100000|2022-06-16 04:35:00|21206.4|21176.4|21203.9|21173.9|21207.4|21177.4|21198.6|21168.6|0
1655354400000|2022-06-16 04:40:00|21204.4|21174.4|21181.3|21151.3|21204.9|21174.9|21179.6|21149.6|0
1655354700000|2022-06-16 04:45:00|21182.3|21152.3|21187.8|21157.8|21190.5|21160.5|21179.6|21149.6|0
1655355000000|2022-06-16 04:50:00|21187.5|21157.5|21183.2|21153.2|21188.8|21158.8|21180.7|21150.7|0
1655355300000|2022-06-16 04:55:00|21184.2|21154.2|21186|21156|21190.8|21160.8|21178.7|21148.7|0
1655355600000|2022-06-16 05:00:00|21173.1|21143.1|21155.7|21150.7|21182.7|21177.7|21128.2|21123.2|2514
1655355900000|2022-06-16 05:05:00|21157.2|21152.2|21127.7|21122.7|21160.2|21155.2|21107.2|21102.2|2002
1655356200000|2022-06-16 05:10:00|21128.2|21123.2|21024.2|21019.2|21128.7|21123.7|21018.7|21013.7|2944
1655356500000|2022-06-16 05:15:00|21023.7|21018.7|21034.7|21029.7|21066.2|21061.2|21023.7|21018.7|1655
1655356800000|2022-06-16 05:20:00|21035.2|21030.2|21005.7|21000.7|21049.7|21044.7|20999.2|20994.2|2124
1655357100000|2022-06-16 05:25:00|21006.2|21001.2|21051.7|21046.7|21077.7|21072.7|21006.2|21001.2|1707
1655357400000|2022-06-16 05:30:00|21052.7|21047.7|21031.7|21026.7|21073.2|21068.2|21027.2|21022.2|1186
1655357700000|2022-06-16 05:35:00|21031.2|21026.2|21038.7|21033.7|21056.2|21051.2|21022.7|21017.7|1069
1655358000000|2022-06-16 05:40:00|21039.2|21034.2|21046.2|21041.2|21061.7|21056.7|21026.7|21021.7|733
1655358300000|2022-06-16 05:45:00|21043.7|21038.7|21016.7|21011.7|21047.7|21042.7|20998.7|20993.7|1234
1655358600000|2022-06-16 05:50:00|21015.7|21010.7|20981.7|20976.7|21021.7|21016.7|20967.2|20962.2|1610
1655358900000|2022-06-16 05:55:00|20981.2|20976.2|21000.7|20995.7|21038.7|21033.7|20981.2|20976.2|1298
1655359200000|2022-06-16 06:00:00|20999.7|20994.7|20997.2|20992.2|21024.2|21019.2|20992.7|20987.7|1072
1655359500000|2022-06-16 06:05:00|20996.7|20991.7|20982.7|20977.7|21009.7|21004.7|20966.2|20961.2|900
1655359800000|2022-06-16 06:10:00|20983.7|20978.7|21013.7|21008.7|21023.2|21018.2|20977.7|20972.7|819
1655360100000|2022-06-16 06:15:00|21013.2|21008.2|20991.2|20986.2|21033.2|21028.2|20988.7|20983.7|763
1655360400000|2022-06-16 06:20:00|20990.7|20985.7|21018.7|21013.7|21019.7|21014.7|20985.7|20980.7|691
1655360700000|2022-06-16 06:25:00|21019.7|21014.7|21026.2|21021.2|21038.7|21033.7|21013.2|21008.2|856
1655361000000|2022-06-16 06:30:00|21025.7|21020.7|20993.7|20988.7|21032.7|21027.7|20974.7|20969.7|1224
1655361300000|2022-06-16 06:35:00|20994.2|20989.2|20962.7|20957.7|21003.7|20998.7|20946.7|20941.7|1459
1655361600000|2022-06-16 06:40:00|20962.2|20957.2|20933.2|20928.2|20966.2|20961.2|20919.7|20914.7|1522
1655361900000|2022-06-16 06:45:00|20932.7|20927.7|20973.7|20968.7|20983.2|20978.2|20932.7|20927.7|1022
1655362200000|2022-06-16 06:50:00|20974.7|20969.7|20967.7|20962.7|20989.2|20984.2|20957.2|20952.2|789
1655362500000|2022-06-16 06:55:00|20968.7|20963.7|20931.7|20926.7|20980.2|20975.2|20925.2|20920.2|903
1655362800000|2022-06-16 07:00:00|20932.7|20927.7|20967.2|20962.2|20973.7|20968.7|20916.2|20911.2|1241
1655363100000|2022-06-16 07:05:00|20967.7|20962.7|20943.2|20938.2|20975.2|20970.2|20940.7|20935.7|633
1655363400000|2022-06-16 07:10:00|20943.7|20938.7|20940.7|20935.7|20959.7|20954.7|20911.2|20906.2|1386
1655363700000|2022-06-16 07:15:00|20940.2|20935.2|20874.7|20869.7|20941.7|20936.7|20864.2|20859.2|2171
1655364000000|2022-06-16 07:20:00|20872.7|20867.7|20778.7|20773.7|20875.2|20870.2|20776.7|20771.7|2764
1655364300000|2022-06-16 07:25:00|20778.2|20773.2|20752.2|20747.2|20786.7|20781.7|20697.2|20692.2|4680
1655364600000|2022-06-16 07:30:00|20752.7|20747.7|20698.7|20693.7|20761.7|20756.7|20670.7|20665.7|3361
1655364900000|2022-06-16 07:35:00|20700.7|20695.7|20731.2|20726.2|20745.7|20740.7|20682.7|20677.7|2989
1655365200000|2022-06-16 07:40:00|20734.7|20729.7|20758.2|20753.2|20759.2|20754.2|20708.2|20703.2|1945
1655365500000|2022-06-16 07:45:00|20757.7|20752.7|20768.7|20763.7|20780.2|20775.2|20740.7|20735.7|1920
1655365800000|2022-06-16 07:50:00|20769.7|20764.7|20760.2|20755.2|20769.7|20764.7|20739.7|20734.7|1888
1655366100000|2022-06-16 07:55:00|20758.7|20753.7|20757.7|20752.7|20779.2|20774.2|20740.7|20735.7|2313
1655366400000|2022-06-16 08:00:00|20755.5|20750.5|20808|20803|20818|20813|20737.5|20732.5|2437
1655366700000|2022-06-16 08:05:00|20807.5|20802.5|20851.5|20846.5|20864.5|20859.5|20791.5|20786.5|3224
1655367000000|2022-06-16 08:10:00|20852.5|20847.5|20841.5|20836.5|20854|20849|20831|20826|3195
1655367300000|2022-06-16 08:15:00|20841|20836|20841|20836|20856|20851|20832|20827|921
1655367600000|2022-06-16 08:20:00|20840.5|20835.5|20842.5|20837.5|20849.5|20844.5|20823|20818|1976
1655367900000|2022-06-16 08:25:00|20841.5|20836.5|20834.5|20829.5|20879|20874|20831.5|20826.5|1512
1655368200000|2022-06-16 08:30:00|20849.5|20819.5|20807.9|20777.9|20853.1|20823.1|20807.9|20777.9|2
1655368500000|2022-06-16 08:35:00|20809|20779|20831.9|20801.9|20831.9|20801.9|20797.8|20767.8|0
1655368800000|2022-06-16 08:40:00|20832.4|20802.4|20798.9|20768.9|20832.9|20802.9|20792.6|20762.6|0
1655369100000|2022-06-16 08:45:00|20798.4|20768.4|20816.9|20786.9|20817.8|20787.8|20797.4|20767.4|0
1655369400000|2022-06-16 08:50:00|20816.4|20786.4|20779.7|20749.7|20816.4|20786.4|20765.4|20735.4|0
1655369700000|2022-06-16 08:55:00|20777.6|20747.6|20744.3|20714.3|20781.2|20751.2|20744.3|20714.3|0
1655370000000|2022-06-16 09:00:00|20742.3|20712.3|20716|20686|20746.4|20716.4|20713.5|20683.5|0
1655370300000|2022-06-16 09:05:00|20716.5|20686.5|20748.6|20718.6|20755.1|20725.1|20709.8|20679.8|0
1655370600000|2022-06-16 09:10:00|20748.3|20718.3|20772.9|20742.9|20776.4|20746.4|20745|20715|0
1655370900000|2022-06-16 09:15:00|20772.4|20742.4|20769|20761|20793.5|20785.5|20747|20739|841
1655371200000|2022-06-16 09:20:00|20767.5|20759.5|20769.5|20761.5|20775|20767|20749|20741|218
1655371500000|2022-06-16 09:25:00|20770|20762|20775|20767|20786.5|20778.5|20764|20756|101
1655371800000|2022-06-16 09:30:00|20774.5|20766.5|20733|20725|20780.5|20772.5|20733|20725|260
1655372100000|2022-06-16 09:35:00|20732.5|20724.5|20755.5|20747.5|20758.5|20750.5|20730|20722|365
1655372400000|2022-06-16 09:40:00|20756|20748|20745|20737|20759|20751|20739|20731|123
1655372700000|2022-06-16 09:45:00|20744.5|20736.5|20760|20752|20761.5|20753.5|20739|20731|128
1655373000000|2022-06-16 09:50:00|20761.5|20753.5|20774|20766|20775|20767|20745|20737|169
1655373300000|2022-06-16 09:55:00|20773.5|20765.5|20787|20779|20793.5|20785.5|20773|20765|163
1655373600000|2022-06-16 10:00:00|20786.5|20778.5|20823|20815|20823|20815|20778|20770|203
1655373900000|2022-06-16 10:05:00|20822.5|20814.5|20819.5|20811.5|20829|20821|20814.5|20806.5|151
1655374200000|2022-06-16 10:10:00|20820|20812|20821.5|20813.5|20834.5|20826.5|20817.5|20809.5|77
1655374500000|2022-06-16 10:15:00|20822|20814|20828|20820|20833.5|20825.5|20820|20812|68
1655374800000|2022-06-16 10:20:00|20827.5|20819.5|20787.5|20779.5|20827.5|20819.5|20785|20777|140
1655375100000|2022-06-16 10:25:00|20787|20779|20775.5|20767.5|20796.5|20788.5|20775.5|20767.5|89
1655375400000|2022-06-16 10:30:00|20776|20768|20769.5|20761.5|20788|20780|20768|20760|82
1655375700000|2022-06-16 10:35:00|20770|20762|20766.5|20758.5|20777|20769|20759|20751|134
1655376000000|2022-06-16 10:40:00|20766|20758|20769.5|20761.5|20775.5|20767.5|20760.5|20752.5|91
1655376300000|2022-06-16 10:45:00|20769|20761|20762|20754|20772|20764|20746.5|20738.5|115
1655376600000|2022-06-16 10:50:00|20762.5|20754.5|20743.5|20735.5|20763.5|20755.5|20740|20732|233
1655376900000|2022-06-16 10:55:00|20744|20736|20740.5|20732.5|20770.5|20762.5|20738.5|20730.5|210
1655377200000|2022-06-16 11:00:00|20738.5|20730.5|20731.5|20723.5|20763|20755|20724|20716|396
1655377500000|2022-06-16 11:05:00|20732.5|20724.5|20750|20742|20766|20758|20729|20721|203
1655377800000|2022-06-16 11:10:00|20750.5|20742.5|20746|20738|20755|20747|20732.5|20724.5|68
1655378100000|2022-06-16 11:15:00|20745.5|20737.5|20743.5|20735.5|20749|20741|20730.5|20722.5|106
1655378400000|2022-06-16 11:20:00|20744.5|20736.5|20752.5|20744.5|20755.5|20747.5|20730.5|20722.5|96
1655378700000|2022-06-16 11:25:00|20752|20744|20777|20769|20793.5|20785.5|20747.5|20739.5|231
1655379000000|2022-06-16 11:30:00|20777.5|20769.5|20765.5|20757.5|20780.5|20772.5|20759|20751|91
1655379300000|2022-06-16 11:35:00|20765|20757|20768|20760|20788|20780|20760|20752|95
1655379600000|2022-06-16 11:40:00|20768.5|20760.5|20768|20760|20782|20774|20761.5|20753.5|165
1655379900000|2022-06-16 11:45:00|20768.5|20760.5|20757.5|20749.5|20768.5|20760.5|20753.5|20745.5|159
1655380200000|2022-06-16 11:50:00|20758|20750|20759.5|20751.5|20765|20757|20741|20733|165
1655380500000|2022-06-16 11:55:00|20759|20751|20766|20758|20778|20770|20750.5|20742.5|175
1655380800000|2022-06-16 12:00:00|20765.5|20757.5|20798|20790|20802|20794|20759|20751|128
1655381100000|2022-06-16 12:05:00|20798.5|20790.5|20802.5|20794.5|20808.5|20800.5|20795.5|20787.5|57
1655381400000|2022-06-16 12:10:00|20803|20795|20820|20812|20822|20814|20795.5|20787.5|153
1655381700000|2022-06-16 12:15:00|20819.5|20811.5|20780|20772|20822.5|20814.5|20776.5|20768.5|139
1655382000000|2022-06-16 12:20:00|20780.5|20772.5|20808|20800|20810|20802|20780.5|20772.5|50
1655382300000|2022-06-16 12:25:00|20807.5|20799.5|20805.5|20797.5|20818.5|20810.5|20800|20792|49
1655382600000|2022-06-16 12:30:00|20805|20797|20812.5|20804.5|20819|20811|20793.5|20785.5|80
1655382900000|2022-06-16 12:35:00|20813.5|20805.5|20839.5|20831.5|20840|20832|20810.5|20802.5|131
1655383200000|2022-06-16 12:40:00|20839|20831|20829.5|20821.5|20840|20832|20818.5|20810.5|112
1655383500000|2022-06-16 12:45:00|20829|20821|20815|20807|20835.5|20827.5|20799|20791|116
1655383800000|2022-06-16 12:50:00|20815.5|20807.5|20811.5|20803.5|20821|20813|20806|20798|50
1655384100000|2022-06-16 12:55:00|20812|20804|20793.5|20785.5|20812.5|20804.5|20789.5|20781.5|153
1655384400000|2022-06-16 13:00:00|20799|20791|20816.5|20808.5|20823|20815|20786|20778|111
1655384700000|2022-06-16 13:05:00|20816|20808|20813.5|20805.5|20818.5|20810.5|20801.5|20793.5|45
1655385000000|2022-06-16 13:10:00|20814|20806|20796|20788|20815|20807|20793.5|20785.5|59
1655385300000|2022-06-16 13:15:00|20795.5|20787.5|20792.5|20784.5|20799.5|20791.5|20785.5|20777.5|51
1655385600000|2022-06-16 13:20:00|20792|20784|20773|20765|20793|20785|20769.5|20761.5|63
1655385900000|2022-06-16 13:25:00|20772.5|20764.5|20756|20748|20789|20781|20754|20746|171
1655386200000|2022-06-16 13:30:00|20755.5|20747.5|20711|20703|20815|20807|20707|20699|839
1655386500000|2022-06-16 13:35:00|20711.5|20703.5|20759.5|20751.5|20765|20757|20687.5|20679.5|602
1655386800000|2022-06-16 13:40:00|20760|20752|20761.5|20753.5|20771.5|20763.5|20724|20716|269
1655387100000|2022-06-16 13:45:00|20759|20751|20788.5|20780.5|20825.5|20817.5|20753.5|20745.5|495
1655387400000|2022-06-16 13:50:00|20789.5|20781.5|20721|20713|20790.5|20782.5|20707|20699|458
1655387700000|2022-06-16 13:55:00|20720.5|20712.5|20688.5|20680.5|20729|20721|20688|20680|464
1655388000000|2022-06-16 14:00:00|20686|20678|20652|20644|20688|20680|20651.5|20643.5|642
1655388300000|2022-06-16 14:05:00|20651.5|20643.5|20674|20666|20674|20666|20636.5|20628.5|461
1655388600000|2022-06-16 14:10:00|20674.5|20666.5|20659.5|20651.5|20688.5|20680.5|20651|20643|381
1655388900000|2022-06-16 14:15:00|20658.5|20650.5|20661|20653|20706|20698|20651|20643|409
1655389200000|2022-06-16 14:20:00|20660.5|20652.5|20691.5|20683.5|20700|20692|20649|20641|222
1655389500000|2022-06-16 14:25:00|20691|20683|20720|20712|20730|20722|20687|20679|362
1655389800000|2022-06-16 14:30:00|20720.5|20712.5|20711.5|20703.5|20738.5|20730.5|20695|20687|212
1655390100000|2022-06-16 14:35:00|20711|20703|20679.5|20671.5|20711|20703|20675|20667|197
1655390400000|2022-06-16 14:40:00|20679|20671|20617|20609|20679.5|20671.5|20615|20607|424
1655390700000|2022-06-16 14:45:00|20617.5|20609.5|20606|20598|20628.5|20620.5|20605.5|20597.5|421
1655391000000|2022-06-16 14:50:00|20605.5|20597.5|20625.5|20617.5|20628.5|20620.5|20595.5|20587.5|338
1655391300000|2022-06-16 14:55:00|20625|20617|20617|20609|20650.5|20642.5|20617|20609|240
1655391600000|2022-06-16 15:00:00|20617.5|20609.5|20636.5|20628.5|20654.5|20646.5|20616|20608|222
1655391900000|2022-06-16 15:05:00|20636|20628|20635.5|20627.5|20640|20632|20618|20610|116
1655392200000|2022-06-16 15:10:00|20635|20627|20668.5|20660.5|20672|20664|20630|20622|375
1655392500000|2022-06-16 15:15:00|20668|20660|20656.5|20648.5|20687.5|20679.5|20649.5|20641.5|285
1655392800000|2022-06-16 15:20:00|20657|20649|20673.5|20665.5|20680|20672|20642|20634|184
1655393100000|2022-06-16 15:25:00|20673|20665|20688|20680|20713|20705|20667|20659|231
1655393400000|2022-06-16 15:30:00|20688.5|20680.5|20674|20666|20695|20687|20668.5|20660.5|141
1655393700000|2022-06-16 15:35:00|20672.5|20664.5|20690|20682|20695|20687|20649.5|20641.5|154
1655394000000|2022-06-16 15:40:00|20691.5|20683.5|20662|20654|20695|20687|20641|20633|169
1655394300000|2022-06-16 15:45:00|20663.5|20655.5|20649.5|20641.5|20664.5|20656.5|20635|20627|90
1655394600000|2022-06-16 15:50:00|20649|20641|20654.5|20646.5|20670.5|20662.5|20638|20630|128
1655394900000|2022-06-16 15:55:00|20655|20647|20708.5|20700.5|20709|20701|20652|20644|177
1655395200000|2022-06-16 16:00:00|20707.5|20699.5|20692|20684|20717.5|20709.5|20677|20669|151
1655395500000|2022-06-16 16:05:00|20691.5|20683.5|20666|20658|20699.5|20691.5|20663.5|20655.5|113
1655395800000|2022-06-16 16:10:00|20666.5|20658.5|20684.5|20676.5|20691|20683|20664|20656|65
1655396100000|2022-06-16 16:15:00|20683.5|20675.5|20705.5|20697.5|20715.5|20707.5|20680.5|20672.5|102
1655396400000|2022-06-16 16:20:00|20706|20698|20716|20708|20725|20717|20687.5|20679.5|94
1655396700000|2022-06-16 16:25:00|20717|20709|20759.5|20751.5|20761|20753|20712|20704|154
1655397000000|2022-06-16 16:30:00|20759|20751|20768|20760|20782.5|20774.5|20727|20719|199
1655397300000|2022-06-16 16:35:00|20767.5|20759.5|20758|20750|20768|20760|20745|20737|68
1655397600000|2022-06-16 16:40:00|20759|20751|20801|20793|20811|20803|20757.5|20749.5|138
1655397900000|2022-06-16 16:45:00|20802|20794|20815.5|20807.5|20821|20813|20786|20778|191
1655398200000|2022-06-16 16:50:00|20815|20807|20826.5|20818.5|20837.5|20829.5|20804.5|20796.5|175
1655398500000|2022-06-16 16:55:00|20826|20818|20813|20805|20826|20818|20795|20787|205
1655398800000|2022-06-16 17:00:00|20814.5|20806.5|20795.5|20787.5|20825|20817|20788.5|20780.5|101
1655399100000|2022-06-16 17:05:00|20795|20787|20818.5|20810.5|20828.5|20820.5|20785.5|20777.5|119
1655399400000|2022-06-16 17:10:00|20819|20811|20803.5|20795.5|20820|20812|20789.5|20781.5|56
1655399700000|2022-06-16 17:15:00|20804|20796|20799|20791|20812.5|20804.5|20795.5|20787.5|35
1655400000000|2022-06-16 17:20:00|20798.5|20790.5|20784|20776|20801.5|20793.5|20778|20770|96
1655400300000|2022-06-16 17:25:00|20784.5|20776.5|20820|20812|20839.5|20831.5|20773|20765|187
1655400600000|2022-06-16 17:30:00|20819.5|20811.5|20821.5|20813.5|20826.5|20818.5|20793.5|20785.5|70
1655400900000|2022-06-16 17:35:00|20821|20813|20813.5|20805.5|20824.5|20816.5|20793|20785|94
1655401200000|2022-06-16 17:40:00|20813|20805|20787|20779|20817.5|20809.5|20786|20778|63
1655401500000|2022-06-16 17:45:00|20788|20780|20795|20787|20796|20788|20778|20770|47
1655401800000|2022-06-16 17:50:00|20794|20786|20791.5|20783.5|20798|20790|20779.5|20771.5|65
1655402100000|2022-06-16 17:55:00|20792|20784|20736.5|20728.5|20794.5|20786.5|20730|20722|126
1655402400000|2022-06-16 18:00:00|20737|20729|20728|20720|20751.5|20743.5|20727.5|20719.5|130
1655402700000|2022-06-16 18:05:00|20727|20719|20696|20688|20732|20724|20695.5|20687.5|204
1655403000000|2022-06-16 18:10:00|20695.5|20687.5|20701|20693|20702.5|20694.5|20688.5|20680.5|58
1655403300000|2022-06-16 18:15:00|20702|20694|20697|20689|20704|20696|20688|20680|43
1655403600000|2022-06-16 18:20:00|20696.5|20688.5|20670|20662|20701|20693|20662|20654|93
1655403900000|2022-06-16 18:25:00|20670.5|20662.5|20659|20651|20675|20667|20658.5|20650.5|66
1655404200000|2022-06-16 18:30:00|20658.5|20650.5|20668|20660|20678.5|20670.5|20656.5|20648.5|84
1655404500000|2022-06-16 18:35:00|20669|20661|20671|20663|20674.5|20666.5|20653|20645|48
1655404800000|2022-06-16 18:40:00|20670.5|20662.5|20676.5|20668.5|20695.5|20687.5|20667|20659|49
1655405100000|2022-06-16 18:45:00|20677|20669|20639|20631|20690.5|20682.5|20636|20628|144
1655405400000|2022-06-16 18:50:00|20639.5|20631.5|20629|20621|20656.5|20648.5|20627|20619|147
1655405700000|2022-06-16 18:55:00|20628.5|20620.5|20644.5|20614.5|20644.5|20628.5|20615|20607|183
1655406000000|2022-06-16 19:00:00|20643.7|20613.7|20701.2|20671.2|20716|20686|20640.8|20610.8|0
1655406300000|2022-06-16 19:05:00|20700.1|20670.1|20746.1|20716.1|20746.5|20716.5|20680.1|20650.1|0
1655406600000|2022-06-16 19:10:00|20745.9|20715.9|20727.7|20697.7|20770.7|20740.7|20723.6|20693.6|0
1655406900000|2022-06-16 19:15:00|20727.2|20697.2|20733.6|20703.6|20733.6|20703.6|20707.7|20677.7|0
1655407200000|2022-06-16 19:20:00|20733.5|20703.5|20729.5|20699.5|20751.8|20721.8|20719.1|20689.1|0
1655407500000|2022-06-16 19:25:00|20729.8|20699.8|20751.8|20721.8|20758.1|20728.1|20708|20678|0
1655407800000|2022-06-16 19:30:00|20751.5|20721.5|20680.6|20650.6|20758.7|20728.7|20680.6|20650.6|0
1655408100000|2022-06-16 19:35:00|20680.8|20650.8|20691.7|20661.7|20704.2|20674.2|20676.5|20646.5|0
1655408400000|2022-06-16 19:40:00|20692|20662|20689.3|20659.3|20729.1|20699.1|20688.6|20658.6|0
1655408700000|2022-06-16 19:45:00|20689|20659|20669.9|20639.9|20703.1|20673.1|20663.7|20633.7|0
1655409000000|2022-06-16 19:50:00|20667.5|20637.5|20718.6|20688.6|20721|20691|20667.5|20637.5|0
1655409300000|2022-06-16 19:55:00|20723.3|20693.3|20757.8|20727.8|20764|20734|20720.2|20690.2|0
1655409600000|2022-06-16 20:00:00|20757.9|20727.9|20737.7|20707.7|20764.3|20734.3|20732.1|20702.1|0
1655409900000|2022-06-16 20:05:00|20736.7|20706.7|20720.5|20690.5|20768|20738|20718.8|20688.8|0
1655410200000|2022-06-16 20:10:00|20721.5|20691.5|20776.1|20746.1|20776.1|20746.1|20719.4|20689.4|0
1655410500000|2022-06-16 20:15:00|20778.1|20748.1|20737.1|20707.1|20778.4|20748.4|20734.8|20704.8|0
1655410800000|2022-06-16 20:20:00|20738.1|20708.1|20744.3|20714.3|20744.9|20714.9|20732.6|20702.6|0
1655411100000|2022-06-16 20:25:00|20743.9|20713.9|20755.5|20725.5|20756.1|20726.1|20734.7|20704.7|0
1655411400000|2022-06-16 20:30:00|20756|20726|20749.4|20719.4|20762.8|20732.8|20749.4|20719.4|0
1655411700000|2022-06-16 20:35:00|20750.4|20720.4|20748.1|20718.1|20754.4|20724.4|20746.9|20716.9|0
1655412000000|2022-06-16 20:40:00|20749.1|20719.1|20746.9|20716.9|20751.4|20721.4|20744.7|20714.7|0
1655412300000|2022-06-16 20:45:00|20747.4|20717.4|20772.8|20742.8|20775.5|20745.5|20747.4|20717.4|0
1655412600000|2022-06-16 20:50:00|20773.3|20743.3|20783.4|20753.4|20786.8|20756.8|20772.2|20742.2|0
1655412900000|2022-06-16 20:55:00|20784.4|20754.4|20779.6|20749.6|20789|20759|20775.5|20745.5|0
1655413200000|2022-06-16 21:00:00|20778.3|20748.3|20783|20753|20783|20753|20776.5|20746.5|0
1655413500000|2022-06-16 21:05:00|20782.9|20752.9|20782.5|20752.5|20783.6|20753.6|20780|20750|0
1655413800000|2022-06-16 21:10:00|20781.3|20751.3|20783.3|20753.3|20783.8|20753.8|20781.2|20751.2|0
1655414100000|2022-06-16 21:15:00|20781.7|20751.7|20786|20756|20786.1|20756.1|20781.3|20751.3|0
1655414400000|2022-06-16 21:20:00|20786.1|20756.1|20788.3|20758.3|20789|20759|20786.1|20756.1|0
1655414700000|2022-06-16 21:25:00|20787.8|20757.8|20788.7|20758.7|20788.7|20758.7|20785.8|20755.8|0
1655415000000|2022-06-16 21:30:00|20788.5|20758.5|20785|20755|20790.2|20760.2|20784.7|20754.7|0
1655415300000|2022-06-16 21:35:00|20784.9|20754.9|20783.3|20753.3|20784.9|20754.9|20783|20753|0
1655415600000|2022-06-16 21:40:00|20783.2|20753.2|20785.4|20755.4|20785.4|20755.4|20781.8|20751.8|0
1655415900000|2022-06-16 21:45:00|20784.7|20754.7|20780|20750|20784.7|20754.7|20780|20750|0
1655416200000|2022-06-16 21:50:00|20780.2|20750.2|20781.8|20751.8|20783.8|20753.8|20780|20750|0
1655416500000|2022-06-16 21:55:00|20783.5|20753.5|20786.9|20756.9|20787.5|20757.5|20783.5|20753.5|0
1655416800000|2022-06-16 22:00:00|20789.9|20759.9|20803.5|20773.5|20808.5|20778.5|20789.9|20759.9|0
1655417100000|2022-06-16 22:05:00|20807.2|20777.2|20780.7|20750.7|20811.3|20781.3|20780.7|20750.7|0
1655417400000|2022-06-16 22:10:00|20780.6|20750.6|20777.8|20747.8|20786.3|20756.3|20775.1|20745.1|0
1655417700000|2022-06-16 22:15:00|20778.3|20748.3|20774.2|20744.2|20782.1|20752.1|20772|20742|0
1655418000000|2022-06-16 22:20:00|20775.3|20745.3|20794.5|20764.5|20796.7|20766.7|20774.2|20744.2|0
1655418300000|2022-06-16 22:25:00|20793.4|20763.4|20804.8|20774.8|20805.3|20775.3|20788.3|20758.3|0
1655418600000|2022-06-16 22:30:00|20805.3|20775.3|20800.2|20770.2|20805.9|20775.9|20792.4|20762.4|0
1655418900000|2022-06-16 22:35:00|20799.2|20769.2|20802.6|20772.6|20802.6|20772.6|20786.8|20756.8|0
1655419200000|2022-06-16 22:40:00|20802.3|20772.3|20798.8|20768.8|20803.5|20773.5|20793.8|20763.8|0
1655419500000|2022-06-16 22:45:00|20797.8|20767.8|20790|20760|20798.1|20768.1|20788.9|20758.9|0
1655419800000|2022-06-16 22:50:00|20790.5|20760.5|20791.1|20761.1|20796.8|20766.8|20788.9|20758.9|0
1655420100000|2022-06-16 22:55:00|20790.1|20760.1|20777.8|20747.8|20791.7|20761.7|20777.8|20747.8|0
1655420400000|2022-06-16 23:00:00|20778.9|20748.9|20788.9|20758.9|20789.5|20759.5|20778.9|20748.9|0
1655420700000|2022-06-16 23:05:00|20790|20760|20786.9|20756.9|20791.4|20761.4|20783.3|20753.3|0
1655421000000|2022-06-16 23:10:00|20786.4|20756.4|20782.1|20752.1|20788.6|20758.6|20779|20749|0
1655421300000|2022-06-16 23:15:00|20783.1|20753.1|20758.2|20728.2|20784.9|20754.9|20758.2|20728.2|0
1655421600000|2022-06-16 23:20:00|20754.1|20724.1|20743.7|20713.7|20755.1|20725.1|20740.4|20710.4|0
1655421900000|2022-06-16 23:25:00|20744.8|20714.8|20751.3|20721.3|20754.7|20724.7|20744.6|20714.6|0
1655422200000|2022-06-16 23:30:00|20749.3|20719.3|20765.3|20735.3|20770.4|20740.4|20745.7|20715.7|0
1655422500000|2022-06-16 23:35:00|20764.9|20734.9|20757.7|20727.7|20767.1|20737.1|20755.5|20725.5|0
1655422800000|2022-06-16 23:40:00|20760.3|20730.3|20763.3|20733.3|20764.5|20734.5|20755.5|20725.5|0
1655423100000|2022-06-16 23:45:00|20764.3|20734.3|20780.7|20750.7|20781.5|20751.5|20762.2|20732.2|0
1655423400000|2022-06-16 23:50:00|20781.8|20751.8|20783.1|20753.1|20786.7|20756.7|20772|20742|0
1655423700000|2022-06-16 23:55:00|20784.1|20754.1|20771.2|20741.2|20784.2|20754.2|20767.9|20737.9|0
1655424000000|2022-06-17 00:00:00|20769.7|20739.7|20739.2|20709.2|20772.9|20742.9|20732.5|20702.5|0
1655424300000|2022-06-17 00:05:00|20738.7|20708.7|20759.9|20729.9|20759.9|20729.9|20732.5|20702.5|0
1655424600000|2022-06-17 00:10:00|20759.5|20729.5|20787.7|20757.7|20788.9|20758.9|20759.4|20729.4|0
1655424900000|2022-06-17 00:15:00|20788.2|20758.2|20808.4|20778.4|20812.7|20782.7|20788.2|20758.2|0
1655425200000|2022-06-17 00:20:00|20805.8|20775.8|20784.3|20754.3|20806.3|20776.3|20778.8|20748.8|0
1655425500000|2022-06-17 00:25:00|20785.9|20755.9|20795.3|20765.3|20802.2|20772.2|20777|20747|0
1655425800000|2022-06-17 00:30:00|20794.3|20764.3|20757.6|20727.6|20798.6|20768.6|20757.6|20727.6|0
1655426100000|2022-06-17 00:35:00|20755.6|20725.6|20746.8|20716.8|20777.2|20747.2|20744.7|20714.7|0
1655426400000|2022-06-17 00:40:00|20747.3|20717.3|20748.2|20718.2|20767.8|20737.8|20736.7|20706.7|0
1655426700000|2022-06-17 00:45:00|20747.7|20717.7|20759.6|20729.6|20763.1|20733.1|20747.7|20717.7|0
1655427000000|2022-06-17 00:50:00|20759.1|20729.1|20766.8|20736.8|20772.5|20742.5|20755|20725|0
1655427300000|2022-06-17 00:55:00|20767.3|20737.3|20771.9|20741.9|20774|20744|20757|20727|0
1655427600000|2022-06-17 01:00:00|20772.2|20742.2|20763.2|20733.2|20779.7|20749.7|20761.1|20731.1|0
1655427900000|2022-06-17 01:05:00|20763.4|20733.4|20773.4|20743.4|20790.6|20760.6|20763.4|20733.4|0
1655428200000|2022-06-17 01:10:00|20773.8|20743.8|20735.1|20705.1|20773.8|20743.8|20730.5|20700.5|0
1655428500000|2022-06-17 01:15:00|20737.6|20707.6|20767|20762|20773.5|20768.5|20692.5|20687.5|2992
1655428800000|2022-06-17 01:20:00|20767.5|20762.5|20800.5|20795.5|20807|20802|20749|20744|1608
1655429100000|2022-06-17 01:25:00|20801.5|20796.5|20781|20776|20805.5|20800.5|20773.5|20768.5|1285
1655429400000|2022-06-17 01:30:00|20783.5|20778.5|20864.5|20859.5|20871.5|20866.5|20717.5|20712.5|6708
1655429700000|2022-06-17 01:35:00|20869|20864|20910|20905|20931.5|20926.5|20857.5|20852.5|4333
1655430000000|2022-06-17 01:40:00|20909.5|20904.5|20968.5|20963.5|20983.5|20978.5|20907.5|20902.5|3885
1655430300000|2022-06-17 01:45:00|20969.5|20964.5|20982.5|20977.5|20999.5|20994.5|20941|20936|3048
1655430600000|2022-06-17 01:50:00|20983.5|20978.5|21076.5|21071.5|21087|21082|20983.5|20978.5|3979
1655430900000|2022-06-17 01:55:00|21077.5|21072.5|21052.5|21047.5|21090.5|21085.5|21028.5|21023.5|2902
1655431200000|2022-06-17 02:00:00|21048.5|21043.5|21062|21057|21099.5|21094.5|21048.5|21043.5|2633
1655431500000|2022-06-17 02:05:00|21061|21056|21023|21018|21069|21064|21022|21017|2330
1655431800000|2022-06-17 02:10:00|21022.5|21017.5|21065.5|21060.5|21073|21068|21022.5|21017.5|1642
1655432100000|2022-06-17 02:15:00|21065|21060|21005|21000|21083.5|21078.5|21004|20999|1870
1655432400000|2022-06-17 02:20:00|21004|20999|20979.5|20974.5|21005.5|21000.5|20966.5|20961.5|2240
1655432700000|2022-06-17 02:25:00|20981|20976|21009|21004|21024|21019|20975|20970|1563
1655433000000|2022-06-17 02:30:00|21008.5|21003.5|21046.5|21041.5|21058.5|21053.5|21008.5|21003.5|1553
1655433300000|2022-06-17 02:35:00|21047|21042|20980.5|20975.5|21054|21049|20980.5|20975.5|1261
1655433600000|2022-06-17 02:40:00|20981|20976|21069.5|21064.5|21075.5|21070.5|20981|20976|1788
1655433900000|2022-06-17 02:45:00|21071.5|21066.5|21001|20996|21083|21078|20982.5|20977.5|1955
1655434200000|2022-06-17 02:50:00|21001.5|20996.5|20955|20950|21006|21001|20953|20948|1514
1655434500000|2022-06-17 02:55:00|20953.5|20948.5|20947|20942|20956|20951|20917.5|20912.5|2257
1655434800000|2022-06-17 03:00:00|20947.5|20942.5|20960.5|20955.5|20971|20966|20925.5|20920.5|1474
1655435100000|2022-06-17 03:05:00|20958.5|20953.5|20914.8|20909.8|20972|20967|20914.8|20909.8|1014
1655435400000|2022-06-17 03:10:00|20916.3|20911.3|20957.8|20952.8|20958.8|20953.8|20892.3|20887.3|1690
1655435700000|2022-06-17 03:15:00|20956.3|20951.3|20990.3|20985.3|20999.8|20994.8|20953.8|20948.8|1307
1655436000000|2022-06-17 03:20:00|20988.8|20983.8|21018.8|21013.8|21028.3|21023.3|20971.8|20966.8|1387
1655436300000|2022-06-17 03:25:00|21017.3|21012.3|20997.3|20992.3|21037.3|21032.3|20994.8|20989.8|1060
1655436600000|2022-06-17 03:30:00|20997.8|20992.8|21001.3|20996.3|21022.8|21017.8|20986.8|20981.8|619
1655436900000|2022-06-17 03:35:00|21001.8|20996.8|21022.3|21017.3|21030.8|21025.8|21001.8|20996.8|825
1655437200000|2022-06-17 03:40:00|21022.8|21017.8|21008.3|21003.3|21032.8|21027.8|21008.3|21003.3|376
1655437500000|2022-06-17 03:45:00|21008.8|21003.8|20983.8|20978.8|21009.3|21004.3|20975.3|20970.3|520
1655437800000|2022-06-17 03:50:00|20986.3|20981.3|20991.8|20986.8|21000.3|20995.3|20985.8|20980.8|374
1655438100000|2022-06-17 03:55:00|20991.3|20986.3|21002.3|20997.3|21002.8|20997.8|20987.8|20982.8|472
1655438400000|2022-06-17 04:00:00|21006.9|20976.9|21014.6|20984.6|21023.1|20993.1|21004.3|20974.3|0
1655438700000|2022-06-17 04:05:00|21014.8|20984.8|21029.7|20999.7|21034.5|21004.5|21013.3|20983.3|0
1655439000000|2022-06-17 04:10:00|21029.4|20999.4|21034.3|21004.3|21040.1|21010.1|21028.9|20998.9|0
1655439300000|2022-06-17 04:15:00|21033.8|21003.8|21090.5|21060.5|21093.3|21063.3|21031.7|21001.7|0
1655439600000|2022-06-17 04:20:00|21091|21061|21080.2|21050.2|21096.5|21066.5|21078.1|21048.1|0
1655439900000|2022-06-17 04:25:00|21081.2|21051.2|21079.2|21049.2|21083.3|21053.3|21073.5|21043.5|0
1655440200000|2022-06-17 04:30:00|21078.2|21048.2|21073.9|21043.9|21085.5|21055.5|21072|21042|0
1655440500000|2022-06-17 04:35:00|21073.4|21043.4|21072|21042|21081.5|21051.5|21067.2|21037.2|0
1655440800000|2022-06-17 04:40:00|21071|21041|21067.5|21037.5|21071|21041|21059|21029|0
1655441100000|2022-06-17 04:45:00|21067|21037|21080.3|21050.3|21080.3|21050.3|21063.3|21033.3|0
1655441400000|2022-06-17 04:50:00|21080.8|21050.8|21077.2|21047.2|21080.8|21050.8|21070|21040|0
1655441700000|2022-06-17 04:55:00|21077.7|21047.7|21068.9|21038.9|21080.3|21050.3|21068.9|21038.9|0
1655442000000|2022-06-17 05:00:00|21069.4|21039.4|21055.3|21050.3|21076.3|21071.3|21040.8|21035.8|2029
1655442300000|2022-06-17 05:05:00|21054.8|21049.8|21044.8|21039.8|21070.3|21065.3|21029.3|21024.3|1226
1655442600000|2022-06-17 05:10:00|21045.3|21040.3|21075.3|21070.3|21100.8|21095.8|21044.8|21039.8|2077
1655442900000|2022-06-17 05:15:00|21076.8|21071.8|21078.8|21073.8|21094.8|21089.8|21059.8|21054.8|862
1655443200000|2022-06-17 05:20:00|21079.8|21074.8|21121.8|21116.8|21142.3|21137.3|21068.3|21063.3|1822
1655443500000|2022-06-17 05:25:00|21122.8|21117.8|21102.8|21097.8|21127.3|21122.3|21075.8|21070.8|1271
1655443800000|2022-06-17 05:30:00|21103.3|21098.3|21122.8|21117.8|21149.3|21144.3|21102.3|21097.3|1417
1655444100000|2022-06-17 05:35:00|21123.3|21118.3|21115.3|21110.3|21133.3|21128.3|21095.3|21090.3|917
1655444400000|2022-06-17 05:40:00|21114.8|21109.8|21122.3|21117.3|21146.3|21141.3|21104.8|21099.8|969
1655444700000|2022-06-17 05:45:00|21121.8|21116.8|21082.8|21077.8|21130.8|21125.8|21065.8|21060.8|1208
1655445000000|2022-06-17 05:50:00|21083.3|21078.3|21083.3|21078.3|21095.3|21090.3|21062.3|21057.3|883
1655445300000|2022-06-17 05:55:00|21083.8|21078.8|21050.8|21045.8|21093.8|21088.8|21039.8|21034.8|1005
1655445600000|2022-06-17 06:00:00|21049.8|21044.8|21014.3|21009.3|21058.8|21053.8|21013.8|21008.8|1139
1655445900000|2022-06-17 06:05:00|21013.8|21008.8|21029.8|21024.8|21030.3|21025.3|20993.8|20988.8|1048
1655446200000|2022-06-17 06:10:00|21030.3|21025.3|21015.8|21010.8|21034.8|21029.8|21008.8|21003.8|979
1655446500000|2022-06-17 06:15:00|21015.3|21010.3|21054.8|21049.8|21055.8|21050.8|21010.8|21005.8|772
1655446800000|2022-06-17 06:20:00|21054.3|21049.3|21063.8|21058.8|21064.8|21059.8|21042.3|21037.3|660
1655447100000|2022-06-17 06:25:00|21063.3|21058.3|21078.8|21073.8|21087.8|21082.8|21055.8|21050.8|858
1655447400000|2022-06-17 06:30:00|21079.8|21074.8|21062.8|21057.8|21092.8|21087.8|21055.3|21050.3|910
1655447700000|2022-06-17 06:35:00|21062.3|21057.3|21078.8|21073.8|21078.8|21073.8|21052.8|21047.8|747
1655448000000|2022-06-17 06:40:00|21077.3|21072.3|21054.3|21049.3|21077.3|21072.3|21037.3|21032.3|783
1655448300000|2022-06-17 06:45:00|21053.8|21048.8|21066.3|21061.3|21071.3|21066.3|21052.3|21047.3|632
1655448600000|2022-06-17 06:50:00|21066.8|21061.8|21049.8|21044.8|21070.8|21065.8|21045.3|21040.3|528
1655448900000|2022-06-17 06:55:00|21048.3|21043.3|21060.8|21055.8|21078.3|21073.3|21044.8|21039.8|600
1655449200000|2022-06-17 07:00:00|21060.3|21055.3|21071.3|21066.3|21085.8|21080.8|21038.8|21033.8|1351
1655449500000|2022-06-17 07:05:00|21070.8|21065.8|21032.8|21027.8|21097.3|21092.3|21032.8|21027.8|1163
1655449800000|2022-06-17 07:10:00|21032.3|21027.3|21055.3|21050.3|21058.8|21053.8|21019.3|21014.3|1025
1655450100000|2022-06-17 07:15:00|21054.3|21049.3|21055.3|21050.3|21067.8|21062.8|21034.8|21029.8|1055
1655450400000|2022-06-17 07:20:00|21054.8|21049.8|21075.8|21070.8|21085.8|21080.8|21037.8|21032.8|762
1655450700000|2022-06-17 07:25:00|21075.3|21070.3|21083.8|21078.8|21094.3|21089.3|21061.3|21056.3|744
1655451000000|2022-06-17 07:30:00|21084.3|21079.3|21050.3|21045.3|21086.8|21081.8|21041.3|21036.3|705
1655451300000|2022-06-17 07:35:00|21051.3|21046.3|21043.3|21038.3|21060.8|21055.8|21037.8|21032.8|756
1655451600000|2022-06-17 07:40:00|21043.8|21038.8|21027.8|21022.8|21051.3|21046.3|21008.3|21003.3|1066
1655451900000|2022-06-17 07:45:00|21027.3|21022.3|21043.8|21038.8|21055.3|21050.3|21024.8|21019.8|835
1655452200000|2022-06-17 07:50:00|21044.3|21039.3|21037.8|21032.8|21053.3|21048.3|21021.8|21016.8|1179
1655452500000|2022-06-17 07:55:00|21038.3|21033.3|21087.8|21082.8|21088.8|21083.8|21037.8|21032.8|1913
1655452800000|2022-06-17 08:00:00|21074.4|21069.4|21069.4|21064.4|21094.9|21089.9|21028.9|21023.9|2491
1655453100000|2022-06-17 08:05:00|21069.9|21064.9|21068.4|21063.4|21093.4|21088.4|21048.4|21043.4|2606
1655453400000|2022-06-17 08:10:00|21067.4|21062.4|21065.9|21060.9|21087.9|21082.9|21051.9|21046.9|1466
1655453700000|2022-06-17 08:15:00|21066.4|21061.4|21082.4|21077.4|21096.9|21091.9|21063.9|21058.9|3717
1655454000000|2022-06-17 08:20:00|21083.4|21078.4|21100.4|21095.4|21101.9|21096.9|21082.9|21077.9|2570
1655454300000|2022-06-17 08:25:00|21102.9|21097.9|21076.9|21071.9|21105.9|21100.9|21070.4|21065.4|1253
1655454600000|2022-06-17 08:30:00|21085.4|21055.4|21118.1|21088.1|21120.8|21090.8|21084.4|21054.4|0
1655454900000|2022-06-17 08:35:00|21116.6|21086.6|21109.4|21079.4|21118.6|21088.6|21095.8|21065.8|0
1655455200000|2022-06-17 08:40:00|21108.4|21078.4|21116.1|21086.1|21121.8|21091.8|21105.8|21075.8|0
1655455500000|2022-06-17 08:45:00|21114|21084|21094.1|21064.1|21115.5|21085.5|21085.8|21055.8|0
1655455800000|2022-06-17 08:50:00|21093.1|21063.1|21075.8|21045.8|21094.1|21064.1|21070|21040|0
1655456100000|2022-06-17 08:55:00|21075.3|21045.3|21087.6|21057.6|21094.8|21064.8|21072.2|21042.2|0
1655456400000|2022-06-17 09:00:00|21087.1|21057.1|21118.1|21088.1|21118.1|21088.1|21080.9|21050.9|0
1655456700000|2022-06-17 09:05:00|21118.6|21088.6|21109.2|21079.2|21118.8|21088.8|21096.3|21066.3|0
1655457000000|2022-06-17 09:10:00|21108.2|21078.2|21126.1|21096.1|21130.3|21100.3|21102.9|21072.9|0
1655457300000|2022-06-17 09:15:00|21125.6|21095.6|21096.9|21088.9|21153.4|21145.4|21092.4|21084.4|778
1655457600000|2022-06-17 09:20:00|21097.4|21089.4|21091.4|21083.4|21103.4|21095.4|21082.9|21074.9|182
1655457900000|2022-06-17 09:25:00|21091.9|21083.9|21114.9|21106.9|21121.9|21113.9|21090.4|21082.4|156
1655458200000|2022-06-17 09:30:00|21115.4|21107.4|21092.4|21084.4|21118.4|21110.4|21084.9|21076.9|168
1655458500000|2022-06-17 09:35:00|21091.9|21083.9|21085.4|21077.4|21109.9|21101.9|21079.4|21071.4|137
1655458800000|2022-06-17 09:40:00|21085.9|21077.9|21049.4|21041.4|21088.4|21080.4|21048.9|21040.9|309
1655459100000|2022-06-17 09:45:00|21048.9|21040.9|21040.4|21032.4|21055.4|21047.4|21030.4|21022.4|372
1655459400000|2022-06-17 09:50:00|21038.9|21030.9|21067.4|21059.4|21070.9|21062.9|21037.9|21029.9|209
1655459700000|2022-06-17 09:55:00|21066.9|21058.9|21068.4|21060.4|21074.9|21066.9|21059.9|21051.9|108
1655460000000|2022-06-17 10:00:00|21067.4|21059.4|21076.9|21068.9|21082.9|21074.9|21057.9|21049.9|176
1655460300000|2022-06-17 10:05:00|21076.4|21068.4|21068.9|21060.9|21080.4|21072.4|21063.4|21055.4|70
1655460600000|2022-06-17 10:10:00|21069.4|21061.4|21073.4|21065.4|21076.9|21068.9|21064.9|21056.9|36
1655460900000|2022-06-17 10:15:00|21072.9|21064.9|21080.9|21072.9|21082.4|21074.4|21064.4|21056.4|56
1655461200000|2022-06-17 10:20:00|21080.4|21072.4|21090.9|21082.9|21097.4|21089.4|21073.4|21065.4|71
1655461500000|2022-06-17 10:25:00|21091.4|21083.4|21120.4|21112.4|21127.9|21119.9|21083.9|21075.9|645
1655461800000|2022-06-17 10:30:00|21120.9|21112.9|21158.4|21150.4|21166.4|21158.4|21115.4|21107.4|379
1655462100000|2022-06-17 10:35:00|21157.9|21149.9|21272.4|21264.4|21273.4|21265.4|21152.9|21144.9|974
1655462400000|2022-06-17 10:40:00|21273.4|21265.4|21262.9|21254.9|21288.4|21280.4|21245.9|21237.9|765
1655462700000|2022-06-17 10:45:00|21263.4|21255.4|21347.4|21339.4|21347.9|21339.9|21224.9|21216.9|900
1655463000000|2022-06-17 10:50:00|21346.9|21338.9|21362.9|21354.9|21372.9|21364.9|21323.4|21315.4|748
1655463300000|2022-06-17 10:55:00|21359.9|21351.9|21365.4|21357.4|21399.4|21391.4|21352.9|21344.9|753
1655463600000|2022-06-17 11:00:00|21363.4|21355.4|21344.9|21336.9|21369.4|21361.4|21341.4|21333.4|387
1655463900000|2022-06-17 11:05:00|21344.4|21336.4|21327.4|21319.4|21349.9|21341.9|21327.4|21319.4|199
1655464200000|2022-06-17 11:10:00|21327.9|21319.9|21319.4|21311.4|21333.9|21325.9|21305.4|21297.4|218
1655464500000|2022-06-17 11:15:00|21319.9|21311.9|21303.9|21295.9|21335.4|21327.4|21302.4|21294.4|164
1655464800000|2022-06-17 11:20:00|21303.4|21295.4|21325.9|21317.9|21330.4|21322.4|21301.9|21293.9|152
1655465100000|2022-06-17 11:25:00|21326.4|21318.4|21351.9|21343.9|21352.4|21344.4|21312.4|21304.4|179
1655465400000|2022-06-17 11:30:00|21351.4|21343.4|21331.4|21323.4|21355.4|21347.4|21330.4|21322.4|158
1655465700000|2022-06-17 11:35:00|21331.9|21323.9|21332.9|21324.9|21342.9|21334.9|21313.9|21305.9|244
1655466000000|2022-06-17 11:40:00|21333.4|21325.4|21338.9|21330.9|21347.9|21339.9|21327.4|21319.4|214
1655466300000|2022-06-17 11:45:00|21337.4|21329.4|21317.4|21309.4|21337.4|21329.4|21317.4|21309.4|170
1655466600000|2022-06-17 11:50:00|21317.9|21309.9|21315.4|21307.4|21325.4|21317.4|21310.9|21302.9|77
1655466900000|2022-06-17 11:55:00|21316.4|21308.4|21314.4|21306.4|21317.4|21309.4|21302.9|21294.9|186
1655467200000|2022-06-17 12:00:00|21313.4|21305.4|21307.9|21299.9|21316.9|21308.9|21294.4|21286.4|152
1655467500000|2022-06-17 12:05:00|21306.9|21298.9|21293.9|21285.9|21309.4|21301.4|21288.4|21280.4|104
1655467800000|2022-06-17 12:10:00|21293.4|21285.4|21292.4|21284.4|21302.9|21294.9|21288.9|21280.9|118
1655468100000|2022-06-17 12:15:00|21291.9|21283.9|21300.9|21292.9|21302.4|21294.4|21289.4|21281.4|71
1655468400000|2022-06-17 12:20:00|21302.4|21294.4|21328.4|21320.4|21328.9|21320.9|21289.9|21281.9|156
1655468700000|2022-06-17 12:25:00|21327.9|21319.9|21329.4|21321.4|21332.4|21324.4|21322.4|21314.4|87
1655469000000|2022-06-17 12:30:00|21329.9|21321.9|21333.4|21325.4|21344.9|21336.9|21329.4|21321.4|103
1655469300000|2022-06-17 12:35:00|21333.9|21325.9|21323.4|21315.4|21346.4|21338.4|21316.9|21308.9|217
1655469600000|2022-06-17 12:40:00|21323.9|21315.9|21321.9|21313.9|21334.4|21326.4|21308.4|21300.4|125
1655469900000|2022-06-17 12:45:00|21322.4|21314.4|21304.9|21296.9|21322.4|21314.4|21296.4|21288.4|161
1655470200000|2022-06-17 12:50:00|21304.4|21296.4|21311.4|21303.4|21318.9|21310.9|21301.9|21293.9|135
1655470500000|2022-06-17 12:55:00|21311.9|21303.9|21303.9|21295.9|21313.4|21305.4|21295.9|21287.9|57
1655470800000|2022-06-17 13:00:00|21301.4|21293.4|21293.9|21285.9|21301.4|21293.4|21289.4|21281.4|138
1655471100000|2022-06-17 13:05:00|21294.4|21286.4|21283.9|21275.9|21299.4|21291.4|21283.9|21275.9|144
1655471400000|2022-06-17 13:10:00|21284.4|21276.4|21272.4|21264.4|21290.4|21282.4|21269.9|21261.9|368
1655471700000|2022-06-17 13:15:00|21271.9|21263.9|21287.4|21279.4|21301.9|21293.9|21271.4|21263.4|154
1655472000000|2022-06-17 13:20:00|21286.9|21278.9|21287.9|21279.9|21295.4|21287.4|21278.9|21270.9|89
1655472300000|2022-06-17 13:25:00|21288.9|21280.9|21303.9|21295.9|21309.4|21301.4|21284.9|21276.9|327
1655472600000|2022-06-17 13:30:00|21304.4|21296.4|21235.9|21227.9|21348.9|21340.9|21232.4|21224.4|1471
1655472900000|2022-06-17 13:35:00|21236.9|21228.9|21201.4|21193.4|21265.9|21257.9|21196.9|21188.9|1024
1655473200000|2022-06-17 13:40:00|21202.4|21194.4|21264.9|21256.9|21279.4|21271.4|21201.4|21193.4|654
1655473500000|2022-06-17 13:45:00|21263.9|21255.9|21203.4|21195.4|21279.4|21271.4|21182.9|21174.9|611
1655473800000|2022-06-17 13:50:00|21203.9|21195.9|21228.9|21220.9|21249.9|21241.9|21200.4|21192.4|460
1655474100000|2022-06-17 13:55:00|21230.4|21222.4|21198.9|21190.9|21252.4|21244.4|21178.4|21170.4|521
1655474400000|2022-06-17 14:00:00|21199.4|21191.4|21132.4|21124.4|21202.4|21194.4|21110.9|21102.9|771
1655474700000|2022-06-17 14:05:00|21133.4|21125.4|21044.4|21036.4|21140.9|21132.9|21041.4|21033.4|865
1655475000000|2022-06-17 14:10:00|21047.4|21039.4|21032.4|21024.4|21056.4|21048.4|21015.4|21007.4|793
1655475300000|2022-06-17 14:15:00|21031.9|21023.9|20953.4|20945.4|21044.4|21036.4|20947.9|20939.9|933
1655475600000|2022-06-17 14:20:00|20954.9|20946.9|20965.9|20957.9|20972.4|20964.4|20918.9|20910.9|910
1655475900000|2022-06-17 14:25:00|20965.4|20957.4|20990.9|20982.9|21010.9|21002.9|20961.4|20953.4|554
1655476200000|2022-06-17 14:30:00|20991.4|20983.4|20948.4|20940.4|21000.9|20992.9|20944.4|20936.4|445
1655476500000|2022-06-17 14:35:00|20947.4|20939.4|20964.9|20956.9|20983.9|20975.9|20916.9|20908.9|669
1655476800000|2022-06-17 14:40:00|20964.4|20956.4|20965.4|20957.4|20966.9|20958.9|20928.4|20920.4|290
1655477100000|2022-06-17 14:45:00|20966.4|20958.4|20914.4|20906.4|20966.4|20958.4|20895.4|20887.4|627
1655477400000|2022-06-17 14:50:00|20913.9|20905.9|20881.4|20873.4|20928.9|20920.9|20873.4|20865.4|658
1655477700000|2022-06-17 14:55:00|20879.9|20871.9|20892.4|20884.4|20908.4|20900.4|20868.9|20860.9|538
1655478000000|2022-06-17 15:00:00|20891.4|20883.4|20921.9|20913.9|20935.4|20927.4|20840.4|20832.4|670
1655478300000|2022-06-17 15:05:00|20922.4|20914.4|20987.9|20979.9|20987.9|20979.9|20919.4|20911.4|545
1655478600000|2022-06-17 15:10:00|20987.4|20979.4|20947.4|20939.4|20988.4|20980.4|20943.4|20935.4|396
1655478900000|2022-06-17 15:15:00|20946.9|20938.9|21004.9|20996.9|21017.4|21009.4|20944.9|20936.9|503
1655479200000|2022-06-17 15:20:00|21006.9|20998.9|20989.4|20981.4|21011.9|21003.9|20967.9|20959.9|548
1655479500000|2022-06-17 15:25:00|20990.4|20982.4|21015.4|21007.4|21032.9|21024.9|20968.9|20960.9|706
1655479800000|2022-06-17 15:30:00|21019.4|21011.4|21006.4|20998.4|21048.4|21040.4|21006.4|20998.4|503
1655480100000|2022-06-17 15:35:00|21004.4|20996.4|20998.4|20990.4|21008.9|21000.9|20976.9|20968.9|438
1655480400000|2022-06-17 15:40:00|20997.9|20989.9|20979.4|20971.4|21025.9|21017.9|20975.4|20967.4|428
1655480700000|2022-06-17 15:45:00|20978.9|20970.9|21006.4|20998.4|21019.9|21011.9|20964.4|20956.4|288
1655481000000|2022-06-17 15:50:00|21005.9|20997.9|20975.4|20967.4|21009.9|21001.9|20963.9|20955.9|184
1655481300000|2022-06-17 15:55:00|20975.9|20967.9|21001.9|20993.9|21007.4|20999.4|20967.9|20959.9|335
1655481600000|2022-06-17 16:00:00|21002.9|20994.9|20981.9|20973.9|21003.4|20995.4|20965.4|20957.4|268
1655481900000|2022-06-17 16:05:00|20979.4|20971.4|20988.4|20980.4|21001.4|20993.4|20963.4|20955.4|225
1655482200000|2022-06-17 16:10:00|20986.4|20978.4|21011.4|21003.4|21013.4|21005.4|20976.9|20968.9|177
1655482500000|2022-06-17 16:15:00|21011.9|21003.9|20988.9|20980.9|21024.4|21016.4|20983.4|20975.4|182
1655482800000|2022-06-17 16:20:00|20988.4|20980.4|20996.4|20988.4|21003.4|20995.4|20973.4|20965.4|147
1655483100000|2022-06-17 16:25:00|20995.9|20987.9|20995.9|20987.9|21007.9|20999.9|20985.4|20977.4|139
1655483400000|2022-06-17 16:30:00|20997.4|20989.4|20995.4|20987.4|20998.9|20990.9|20970.4|20962.4|184
1655483700000|2022-06-17 16:35:00|20994.9|20986.9|21002.9|20994.9|21002.9|20994.9|20975.4|20967.4|96
1655484000000|2022-06-17 16:40:00|21003.9|20995.9|21007.9|20999.9|21007.9|20999.9|20978.9|20970.9|165
1655484300000|2022-06-17 16:45:00|21008.9|21000.9|21003.9|20995.9|21013.9|21005.9|20994.4|20986.4|380
1655484600000|2022-06-17 16:50:00|21003.4|20995.4|20993.4|20985.4|21009.4|21001.4|20979.9|20971.9|160
1655484900000|2022-06-17 16:55:00|20992.9|20984.9|20993.4|20985.4|21002.4|20994.4|20979.4|20971.4|103
1655485200000|2022-06-17 17:00:00|20993.9|20985.9|21018.9|21010.9|21026.9|21018.9|20979.4|20971.4|306
1655485500000|2022-06-17 17:05:00|21018.4|21010.4|21068.4|21060.4|21072.9|21064.9|21015.9|21007.9|345
1655485800000|2022-06-17 17:10:00|21068.9|21060.9|21062.4|21054.4|21079.4|21071.4|21050.9|21042.9|135
1655486100000|2022-06-17 17:15:00|21062.9|21054.9|21045.4|21037.4|21062.9|21054.9|21039.9|21031.9|147
1655486400000|2022-06-17 17:20:00|21045.9|21037.9|21045.9|21037.9|21052.4|21044.4|21031.4|21023.4|83
1655486700000|2022-06-17 17:25:00|21046.4|21038.4|21024.4|21016.4|21046.4|21038.4|21019.4|21011.4|179
1655487000000|2022-06-17 17:30:00|21024.9|21016.9|21023.4|21015.4|21035.9|21027.9|21000.9|20992.9|269
1655487300000|2022-06-17 17:35:00|21022.9|21014.9|21015.9|21007.9|21027.4|21019.4|21006.9|20998.9|152
1655487600000|2022-06-17 17:40:00|21015.4|21007.4|21027.9|21019.9|21032.9|21024.9|21012.4|21004.4|131
1655487900000|2022-06-17 17:45:00|21026.4|21018.4|20992.9|20984.9|21027.4|21019.4|20985.4|20977.4|219
1655488200000|2022-06-17 17:50:00|20992.4|20984.4|20992.4|20984.4|21011.4|21003.4|20988.4|20980.4|88
1655488500000|2022-06-17 17:55:00|20991.9|20983.9|20998.4|20990.4|21009.9|21001.9|20987.9|20979.9|97
1655488800000|2022-06-17 18:00:00|21000.4|20992.4|21004.9|20996.9|21019.4|21011.4|20990.4|20982.4|117
1655489100000|2022-06-17 18:05:00|21005.4|20997.4|21005.4|20997.4|21017.9|21009.9|20988.4|20980.4|93
1655489400000|2022-06-17 18:10:00|21005.9|20997.9|21020.9|21012.9|21022.4|21014.4|20995.9|20987.9|56
1655489700000|2022-06-17 18:15:00|21020.4|21012.4|21003.9|20995.9|21027.4|21019.4|20999.4|20991.4|124
1655490000000|2022-06-17 18:20:00|21003.4|20995.4|21003.4|20995.4|21019.4|21011.4|20997.4|20989.4|107
1655490300000|2022-06-17 18:25:00|21002.9|20994.9|20998.9|20990.9|21015.4|21007.4|20996.4|20988.4|68
1655490600000|2022-06-17 18:30:00|20998.4|20990.4|20986.9|20978.9|20998.4|20990.4|20967.4|20959.4|155
1655490900000|2022-06-17 18:35:00|20987.4|20979.4|21003.9|20995.9|21004.9|20996.9|20981.4|20973.4|68
1655491200000|2022-06-17 18:40:00|21005.9|20997.9|20993.4|20985.4|21018.9|21010.9|20989.4|20981.4|98
1655491500000|2022-06-17 18:45:00|20992.9|20984.9|20985.4|20977.4|21000.9|20992.9|20978.9|20970.9|102
1655491800000|2022-06-17 18:50:00|20985.9|20977.9|20983.9|20975.9|20989.9|20981.9|20974.4|20966.4|102
1655492100000|2022-06-17 18:55:00|20984.4|20976.4|21004.6|20974.6|21004.6|20983.4|20973.9|20965.9|130
1655492400000|2022-06-17 19:00:00|21004.7|20974.7|20972.1|20942.1|21012.8|20982.8|20965.2|20935.2|0
1655492700000|2022-06-17 19:05:00|20972.7|20942.7|20947.9|20917.9|20976.1|20946.1|20947.9|20917.9|0
1655493000000|2022-06-17 19:10:00|20948.1|20918.1|20907.6|20877.6|20949.4|20919.4|20887.4|20857.4|0
1655493300000|2022-06-17 19:15:00|20907.3|20877.3|20940.2|20910.2|20943.9|20913.9|20886.2|20856.2|0
1655493600000|2022-06-17 19:20:00|20940.4|20910.4|21008.4|20978.4|21020.6|20990.6|20940.4|20910.4|0
1655493900000|2022-06-17 19:25:00|21007.9|20977.9|21005.2|20975.2|21026.9|20996.9|20996.7|20966.7|0
1655494200000|2022-06-17 19:30:00|21005.1|20975.1|20983.9|20953.9|21005.1|20975.1|20948.5|20918.5|0
1655494500000|2022-06-17 19:35:00|20983.7|20953.7|20990.8|20960.8|21001.6|20971.6|20970.1|20940.1|0
1655494800000|2022-06-17 19:40:00|20990.6|20960.6|20963.5|20933.5|20990.8|20960.8|20959.1|20929.1|0
1655495100000|2022-06-17 19:45:00|20963.3|20933.3|20954.4|20924.4|20969.4|20939.4|20948.8|20918.8|0
1655495400000|2022-06-17 19:50:00|20953.1|20923.1|20960.9|20930.9|20970.1|20940.1|20932.4|20902.4|0
1655495700000|2022-06-17 19:55:00|20960.7|20930.7|20952.1|20922.1|20980.9|20950.9|20950|20920|0
1655496000000|2022-06-17 20:00:00|20953.1|20923.1|21000.3|20970.3|21001.5|20971.5|20949.2|20919.2|0
1655496300000|2022-06-17 20:05:00|21001.4|20971.4|20997.7|20967.7|21007.2|20977.2|20989.7|20959.7|0
1655496600000|2022-06-17 20:10:00|20997.2|20967.2|20970.8|20940.8|21000|20970|20961.7|20931.7|0
1655496900000|2022-06-17 20:15:00|20969.8|20939.8|20978.8|20948.8|20981.1|20951.1|20969.6|20939.6|0
1655497200000|2022-06-17 20:20:00|20979.9|20949.9|20998.9|20968.9|21000|20970|20979.9|20949.9|0
1655497500000|2022-06-17 20:25:00|20997.8|20967.8|20997.2|20967.2|21005.8|20975.8|20990.8|20960.8|0
1655497800000|2022-06-17 20:30:00|20996.7|20966.7|21002.3|20972.3|21004.6|20974.6|20990.9|20960.9|0
1655498100000|2022-06-17 20:35:00|20999.7|20969.7|20998.8|20968.8|21002.3|20972.3|20993.1|20963.1|0
1655498400000|2022-06-17 20:40:00|21000.3|20970.3|21002.6|20972.6|21004.9|20974.9|20995.7|20965.7|0
1655498700000|2022-06-17 20:45:00|21002|20972|20985.9|20955.9|21003.1|20973.1|20985.9|20955.9|0
1655499000000|2022-06-17 20:50:00|20985.4|20955.4|20989.1|20959.1|20991.4|20961.4|20979.6|20949.6|0
1655499300000|2022-06-17 20:55:00|20990.1|20960.1|20988.8|20958.8|20993.6|20963.6|20981.9|20951.9|0
1655676000000|2022-06-19 22:00:00|21032.7|21002.7|21031.3|21001.3|21063.3|21033.3|21028|20998|0
1655676300000|2022-06-19 22:05:00|21031.8|21001.8|20995.4|20965.4|21034.2|21004.2|20994.9|20964.9|0
1655676600000|2022-06-19 22:10:00|20996|20966|21015.5|20985.5|21016.6|20986.6|20994.9|20964.9|0
1655676900000|2022-06-19 22:15:00|21016.5|20986.5|21025.6|20995.6|21033|21003|21014.7|20984.7|0
1655677200000|2022-06-19 22:20:00|21025.7|20995.7|21024.6|20994.6|21026.3|20996.3|21005|20975|0
1655677500000|2022-06-19 22:25:00|21025.1|20995.1|21036.9|21006.9|21045.8|21015.8|21025.1|20995.1|0
1655677800000|2022-06-19 22:30:00|21037.4|21007.4|21048.2|21018.2|21054.5|21024.5|21034.5|21004.5|0
1655678100000|2022-06-19 22:35:00|21047.6|21017.6|21070.1|21040.1|21073.7|21043.7|21045.9|21015.9|0
1655678400000|2022-06-19 22:40:00|21069.6|21039.6|21065.9|21035.9|21073.8|21043.8|21061.3|21031.3|0
1655678700000|2022-06-19 22:45:00|21064.9|21034.9|21063.7|21033.7|21072|21042|21062.3|21032.3|0
1655679000000|2022-06-19 22:50:00|21064.1|21034.1|21068.7|21038.7|21075.6|21045.6|21062.9|21032.9|0
1655679300000|2022-06-19 22:55:00|21069.8|21039.8|21077.5|21047.5|21078.1|21048.1|21066.4|21036.4|0
1655679600000|2022-06-19 23:00:00|21077|21047|21072.4|21042.4|21078.1|21048.1|21066.6|21036.6|0
1655679900000|2022-06-19 23:05:00|21071.4|21041.4|21066|21036|21076.5|21046.5|21060.4|21030.4|0
1655680200000|2022-06-19 23:10:00|21065.5|21035.5|21058.2|21028.2|21069.2|21039.2|21055.9|21025.9|0
1655680500000|2022-06-19 23:15:00|21057.7|21027.7|21037.5|21007.5|21057.8|21027.8|21030|21000|0
1655680800000|2022-06-19 23:20:00|21037|21007|21043.4|21013.4|21045.1|21015.1|21029.9|20999.9|0
1655681100000|2022-06-19 23:25:00|21042.9|21012.9|21053.8|21023.8|21058.5|21028.5|21042.8|21012.8|0
1655681400000|2022-06-19 23:30:00|21053.3|21023.3|21053.8|21023.8|21057.5|21027.5|21045.2|21015.2|0
1655681700000|2022-06-19 23:35:00|21054.3|21024.3|21047.6|21017.6|21059|21029|21042.4|21012.4|0
1655682000000|2022-06-19 23:40:00|21047.1|21017.1|21053|21023|21055.9|21025.9|21045.9|21015.9|0
1655682300000|2022-06-19 23:45:00|21053.5|21023.5|21078.9|21048.9|21078.9|21048.9|21052.4|21022.4|0
1655682600000|2022-06-19 23:50:00|21079.4|21049.4|21094.1|21064.1|21099.2|21069.2|21079.4|21049.4|0
1655682900000|2022-06-19 23:55:00|21094.2|21064.2|21086|21056|21095.3|21065.3|21081.8|21051.8|0
1655683200000|2022-06-20 00:00:00|21085.5|21055.5|21038.6|21008.6|21087.8|21057.8|21038.6|21008.6|0
1655683500000|2022-06-20 00:05:00|21037.6|21007.6|21039.2|21009.2|21048.7|21018.7|21026.7|20996.7|0
1655683800000|2022-06-20 00:10:00|21039.7|21009.7|21008.4|20978.4|21039.7|21009.7|21000.4|20970.4|0
1655684100000|2022-06-20 00:15:00|21008.9|20978.9|21005.9|20975.9|21009|20979|20979.3|20949.3|0
1655684400000|2022-06-20 00:20:00|21003.3|20973.3|21028.7|20998.7|21033.1|21003.1|20998.5|20968.5|0
1655684700000|2022-06-20 00:25:00|21029.7|20999.7|21030.7|21000.7|21042|21012|21028.6|20998.6|0
1655685000000|2022-06-20 00:30:00|21030.1|21000.1|21051.3|21021.3|21052.3|21022.3|21028|20998|0
1655685300000|2022-06-20 00:35:00|21049.7|21019.7|21057|21027|21060.1|21030.1|21044.5|21014.5|0
1655685600000|2022-06-20 00:40:00|21056.4|21026.4|21060.8|21030.8|21067|21037|21047|21017|0
1655685900000|2022-06-20 00:45:00|21061.3|21031.3|21058.6|21028.6|21066.5|21036.5|21052.9|21022.9|0
1655686200000|2022-06-20 00:50:00|21058.2|21028.2|21045.7|21015.7|21064.4|21034.4|21043.6|21013.6|0
1655686500000|2022-06-20 00:55:00|21044.7|21014.7|21001.5|20971.5|21057.1|21027.1|20997.8|20967.8|0
1655686800000|2022-06-20 01:00:00|21001.2|20971.2|21014.5|20984.5|21017.6|20987.6|20995.8|20965.8|0
1655687100000|2022-06-20 01:05:00|21013.5|20983.5|21000.9|20970.9|21014|20984|20995.7|20965.7|0
1655687400000|2022-06-20 01:10:00|20999.3|20969.3|21000.3|20970.3|21000.9|20970.9|20984.8|20954.8|0
1655687700000|2022-06-20 01:15:00|20999.8|20969.8|20956.2|20951.2|20999.8|20969.8|20883.7|20878.7|2608
1655688000000|2022-06-20 01:20:00|20955.7|20950.7|20961.7|20956.7|20969.7|20964.7|20923.2|20918.2|943
1655688300000|2022-06-20 01:25:00|20961.2|20956.2|20959.2|20954.2|20973.2|20968.2|20944.2|20939.2|786
1655688600000|2022-06-20 01:30:00|20960.2|20955.2|20994.7|20989.7|21010.2|21005.2|20933.2|20928.2|5009
1655688900000|2022-06-20 01:35:00|20994.2|20989.2|20951.2|20946.2|21029.7|21024.7|20928.7|20923.7|4519
1655689200000|2022-06-20 01:40:00|20953.2|20948.2|21008.2|21003.2|21010.2|21005.2|20895.7|20890.7|3963
1655689500000|2022-06-20 01:45:00|21009.2|21004.2|20960.2|20955.2|21026.2|21021.2|20960.2|20955.2|2651
1655689800000|2022-06-20 01:50:00|20961.2|20956.2|20902.7|20897.7|20967.2|20962.2|20901.7|20896.7|2984
1655690100000|2022-06-20 01:55:00|20901.2|20896.2|20865.2|20860.2|20902.7|20897.7|20841.7|20836.7|3286
1655690400000|2022-06-20 02:00:00|20864.7|20859.7|20865.7|20860.7|20891.7|20886.7|20841.2|20836.2|2126
1655690700000|2022-06-20 02:05:00|20867.2|20862.2|20928.7|20923.7|20930.7|20925.7|20861.2|20856.2|1859
1655691000000|2022-06-20 02:10:00|20928.2|20923.2|20947.7|20942.7|20954.2|20949.2|20902.7|20897.7|1792
1655691300000|2022-06-20 02:15:00|20946.7|20941.7|20946.7|20941.7|20967.2|20962.2|20919.7|20914.7|1503
1655691600000|2022-06-20 02:20:00|20946.2|20941.2|20944.7|20939.7|20958.2|20953.2|20909.7|20904.7|1536
1655691900000|2022-06-20 02:25:00|20941.7|20936.7|20931.7|20926.7|20949.2|20944.2|20892.7|20887.7|1580
1655692200000|2022-06-20 02:30:00|20931.2|20926.2|21009.7|21004.7|21014.7|21009.7|20927.7|20922.7|2068
1655692500000|2022-06-20 02:35:00|21010.7|21005.7|21042.7|21037.7|21044.2|21039.2|20990.7|20985.7|1991
1655692800000|2022-06-20 02:40:00|21041.7|21036.7|21050.7|21045.7|21063.2|21058.2|21024.2|21019.2|1866
1655693100000|2022-06-20 02:45:00|21051.2|21046.2|21056.7|21051.7|21068.2|21063.2|21043.2|21038.2|1399
1655693400000|2022-06-20 02:50:00|21059.2|21054.2|21034.7|21029.7|21073.7|21068.7|21031.7|21026.7|1452
1655693700000|2022-06-20 02:55:00|21035.2|21030.2|21118.7|21113.7|21125.2|21120.2|21028.7|21023.7|2221
1655694000000|2022-06-20 03:00:00|21117.2|21112.2|21146.7|21141.7|21155.2|21150.2|21110.7|21105.7|2575
1655694300000|2022-06-20 03:05:00|21146.2|21141.2|21140.7|21135.7|21174.2|21169.2|21134.7|21129.7|1950
1655694600000|2022-06-20 03:10:00|21141.7|21136.7|21157.7|21152.7|21158.7|21153.7|21125.2|21120.2|1318
1655694900000|2022-06-20 03:15:00|21158.2|21153.2|21173.7|21168.7|21186.7|21181.7|21148.2|21143.2|1763
1655695200000|2022-06-20 03:20:00|21171.7|21166.7|21097.7|21092.7|21171.7|21166.7|21092.7|21087.7|2390
1655695500000|2022-06-20 03:25:00|21097.2|21092.2|21094.7|21089.7|21099.7|21094.7|21056.7|21051.7|1841
1655695800000|2022-06-20 03:30:00|21096.2|21091.2|21101.2|21096.2|21119.7|21114.7|21087.7|21082.7|983
1655696100000|2022-06-20 03:35:00|21101.7|21096.7|21138.7|21133.7|21156.7|21151.7|21101.7|21096.7|1201
1655696400000|2022-06-20 03:40:00|21141.2|21136.2|21120.7|21115.7|21153.7|21148.7|21114.7|21109.7|752
1655696700000|2022-06-20 03:45:00|21121.2|21116.2|21104.2|21099.2|21131.2|21126.2|21104.2|21099.2|582
1655697000000|2022-06-20 03:50:00|21103.7|21098.7|21114.7|21109.7|21122.2|21117.2|21097.2|21092.2|545
1655697300000|2022-06-20 03:55:00|21115.2|21110.2|21119.2|21114.2|21125.2|21120.2|21107.2|21102.2|613
1655697600000|2022-06-20 04:00:00|21128.7|21098.7|21119.1|21089.1|21129.7|21099.7|21116.7|21086.7|0
1655697900000|2022-06-20 04:05:00|21118.6|21088.6|21118.4|21088.4|21122.2|21092.2|21116.1|21086.1|0
1655698200000|2022-06-20 04:10:00|21118.1|21088.1|21105.5|21075.5|21118.1|21088.1|21099.9|21069.9|0
1655698500000|2022-06-20 04:15:00|21106|21076|21118.7|21088.7|21125.8|21095.8|21105.5|21075.5|0
1655698800000|2022-06-20 04:20:00|21119.2|21089.2|21122.5|21092.5|21126.5|21096.5|21117.8|21087.8|0
1655699100000|2022-06-20 04:25:00|21123.5|21093.5|21117.3|21087.3|21125.1|21095.1|21115.7|21085.7|0
1655699400000|2022-06-20 04:30:00|21117.8|21087.8|21120.4|21090.4|21126.7|21096.7|21117.2|21087.2|0
1655699700000|2022-06-20 04:35:00|21120.9|21090.9|21129.2|21099.2|21129.7|21099.7|21119.8|21089.8|0
1655700000000|2022-06-20 04:40:00|21128.7|21098.7|21124.2|21094.2|21128.7|21098.7|21120|21090|0
1655700300000|2022-06-20 04:45:00|21124.7|21094.7|21114.2|21084.2|21126.8|21096.8|21112.1|21082.1|0
1655700600000|2022-06-20 04:50:00|21113.7|21083.7|21103.8|21073.8|21118.4|21088.4|21101.2|21071.2|0
1655700900000|2022-06-20 04:55:00|21104.3|21074.3|21093.8|21063.8|21104.8|21074.8|21090.7|21060.7|0
1655701200000|2022-06-20 05:00:00|21094.3|21064.3|21061.2|21056.2|21120.7|21115.7|21055.7|21050.7|1811
1655701500000|2022-06-20 05:05:00|21059.7|21054.7|21084.2|21079.2|21092.2|21087.2|21043.7|21038.7|1241
1655701800000|2022-06-20 05:10:00|21081.7|21076.7|21041.2|21036.2|21087.7|21082.7|21015.2|21010.2|1340
1655702100000|2022-06-20 05:15:00|21039.7|21034.7|21032.2|21027.2|21056.2|21051.2|21010.2|21005.2|1115
1655702400000|2022-06-20 05:20:00|21031.7|21026.7|21060.2|21055.2|21070.7|21065.7|21013.7|21008.7|1058
1655702700000|2022-06-20 05:25:00|21059.7|21054.7|21071.2|21066.2|21077.7|21072.7|21044.2|21039.2|733
1655703000000|2022-06-20 05:30:00|21072.2|21067.2|21094.7|21089.7|21103.7|21098.7|21059.2|21054.2|960
1655703300000|2022-06-20 05:35:00|21095.7|21090.7|21084.2|21079.2|21106.2|21101.2|21079.2|21074.2|905
1655703600000|2022-06-20 05:40:00|21083.7|21078.7|21107.7|21102.7|21119.2|21114.2|21083.7|21078.7|915
1655703900000|2022-06-20 05:45:00|21107.2|21102.2|21114.7|21109.7|21135.2|21130.2|21098.2|21093.2|881
1655704200000|2022-06-20 05:50:00|21115.2|21110.2|21104.7|21099.7|21128.7|21123.7|21085.2|21080.2|701
1655704500000|2022-06-20 05:55:00|21102.7|21097.7|21096.7|21091.7|21134.7|21129.7|21093.2|21088.2|797
1655704800000|2022-06-20 06:00:00|21098.7|21093.7|21068.7|21063.7|21122.7|21117.7|21068.7|21063.7|891
1655705100000|2022-06-20 06:05:00|21070.2|21065.2|21078.7|21073.7|21096.2|21091.2|21069.7|21064.7|656
1655705400000|2022-06-20 06:10:00|21079.2|21074.2|21097.2|21092.2|21103.7|21098.7|21075.2|21070.2|564
1655705700000|2022-06-20 06:15:00|21097.7|21092.7|21140.2|21135.2|21143.7|21138.7|21090.2|21085.2|936
1655706000000|2022-06-20 06:20:00|21140.7|21135.7|21131.7|21126.7|21148.2|21143.2|21128.2|21123.2|667
1655706300000|2022-06-20 06:25:00|21131.2|21126.2|21131.7|21126.7|21142.2|21137.2|21117.2|21112.2|620
1655706600000|2022-06-20 06:30:00|21131.2|21126.2|21111.7|21106.7|21138.7|21133.7|21100.7|21095.7|735
1655706900000|2022-06-20 06:35:00|21109.7|21104.7|21127.2|21122.2|21130.7|21125.7|21096.2|21091.2|662
1655707200000|2022-06-20 06:40:00|21126.7|21121.7|21123.2|21118.2|21134.2|21129.2|21105.7|21100.7|551
1655707500000|2022-06-20 06:45:00|21121.7|21116.7|21142.2|21137.2|21152.2|21147.2|21121.7|21116.7|684
1655707800000|2022-06-20 06:50:00|21141.7|21136.7|21156.7|21151.7|21160.7|21155.7|21130.7|21125.7|975
1655708100000|2022-06-20 06:55:00|21157.7|21152.7|21145.2|21140.2|21168.7|21163.7|21145.2|21140.2|789
1655708400000|2022-06-20 07:00:00|21145.7|21140.7|21159.2|21154.2|21180.7|21175.7|21140.2|21135.2|1303
1655708700000|2022-06-20 07:05:00|21158.7|21153.7|21133.7|21128.7|21159.7|21154.7|21122.7|21117.7|1156
1655709000000|2022-06-20 07:10:00|21133.2|21128.2|21140.2|21135.2|21144.2|21139.2|21120.2|21115.2|661
1655709300000|2022-06-20 07:15:00|21139.7|21134.7|21132.2|21127.2|21143.2|21138.2|21114.2|21109.2|790
1655709600000|2022-06-20 07:20:00|21132.7|21127.7|21133.7|21128.7|21145.7|21140.7|21125.2|21120.2|515
1655709900000|2022-06-20 07:25:00|21134.2|21129.2|21136.7|21131.7|21152.7|21147.7|21127.7|21122.7|497
1655710200000|2022-06-20 07:30:00|21137.2|21132.2|21140.7|21135.7|21154.7|21149.7|21130.7|21125.7|509
1655710500000|2022-06-20 07:35:00|21141.2|21136.2|21153.7|21148.7|21161.2|21156.2|21137.7|21132.7|778
1655710800000|2022-06-20 07:40:00|21154.7|21149.7|21138.2|21133.2|21155.7|21150.7|21128.2|21123.2|595
1655711100000|2022-06-20 07:45:00|21138.7|21133.7|21138.2|21133.2|21146.7|21141.7|21129.2|21124.2|402
1655711400000|2022-06-20 07:50:00|21137.7|21132.7|21140.2|21135.2|21149.2|21144.2|21127.2|21122.2|995
1655711700000|2022-06-20 07:55:00|21140.7|21135.7|21158.7|21153.7|21159.2|21154.2|21138.7|21133.7|706
1655712000000|2022-06-20 08:00:00|21157.8|21152.8|21166.8|21161.8|21179.3|21174.3|21156.8|21151.8|1334
1655712300000|2022-06-20 08:05:00|21167.3|21162.3|21194.8|21189.8|21195.3|21190.3|21165.8|21160.8|1283
1655712600000|2022-06-20 08:10:00|21191.8|21186.8|21197.8|21192.8|21201.8|21196.8|21177.8|21172.8|739
1655712900000|2022-06-20 08:15:00|21197.3|21192.3|21210.8|21205.8|21216.8|21211.8|21191.3|21186.3|1007
1655713200000|2022-06-20 08:20:00|21210.3|21205.3|21203.8|21198.8|21217.8|21212.8|21197.8|21192.8|611
1655713500000|2022-06-20 08:25:00|21204.8|21199.8|21191.3|21186.3|21207.3|21202.3|21190.3|21185.3|947
1655713800000|2022-06-20 08:30:00|21201.2|21171.2|21211.4|21181.4|21214|21184|21194.3|21164.3|0
1655714100000|2022-06-20 08:35:00|21210.8|21180.8|21228.8|21198.8|21228.8|21198.8|21195.2|21165.2|0
1655714400000|2022-06-20 08:40:00|21229.3|21199.3|21232.6|21202.6|21242.7|21212.7|21228.4|21198.4|0
1655714700000|2022-06-20 08:45:00|21233.1|21203.1|21237.9|21207.9|21241|21211|21230.9|21200.9|0
1655715000000|2022-06-20 08:50:00|21237.4|21207.4|21236.7|21206.7|21240.4|21210.4|21226.3|21196.3|0
1655715300000|2022-06-20 08:55:00|21236.1|21206.1|21229.2|21199.2|21238.6|21208.6|21226.1|21196.1|0
1655715600000|2022-06-20 09:00:00|21229|21199|21210.8|21180.8|21230.1|21200.1|21209.2|21179.2|0
1655715900000|2022-06-20 09:05:00|21209.7|21179.7|21195.7|21165.7|21211.9|21181.9|21191.6|21161.6|0
1655716200000|2022-06-20 09:10:00|21196.2|21166.2|21189.8|21159.8|21198|21168|21183|21153|0
1655716500000|2022-06-20 09:15:00|21189.3|21159.3|21184.8|21176.8|21190.3|21182.3|21175.3|21159.3|245
1655716800000|2022-06-20 09:20:00|21185.3|21177.3|21192.3|21184.3|21193.8|21185.8|21174.8|21166.8|68
1655717100000|2022-06-20 09:25:00|21191.8|21183.8|21184.8|21176.8|21194.8|21186.8|21184.3|21176.3|45
1655717400000|2022-06-20 09:30:00|21185.3|21177.3|21181.8|21173.8|21191.3|21183.3|21178.8|21170.8|49
1655717700000|2022-06-20 09:35:00|21182.3|21174.3|21177.3|21169.3|21184.3|21176.3|21174.8|21166.8|64
1655718000000|2022-06-20 09:40:00|21177.8|21169.8|21172.8|21164.8|21180.8|21172.8|21166.8|21158.8|72
1655718300000|2022-06-20 09:45:00|21172.3|21164.3|21176.8|21168.8|21183.3|21175.3|21172.3|21164.3|64
1655718600000|2022-06-20 09:50:00|21176.3|21168.3|21173.3|21165.3|21178.8|21170.8|21168.8|21160.8|49
1655718900000|2022-06-20 09:55:00|21172.8|21164.8|21189.3|21181.3|21190.3|21182.3|21172.3|21164.3|51
1655719200000|2022-06-20 10:00:00|21189.8|21181.8|21196.8|21188.8|21201.3|21193.3|21189.8|21181.8|88
1655719500000|2022-06-20 10:05:00|21197.3|21189.3|21202.8|21194.8|21206.8|21198.8|21197.3|21189.3|67
1655719800000|2022-06-20 10:10:00|21202.3|21194.3|21202.3|21194.3|21210.8|21202.8|21194.3|21186.3|60
1655720100000|2022-06-20 10:15:00|21202.8|21194.8|21207.3|21199.3|21208.8|21200.8|21193.3|21185.3|53
1655720400000|2022-06-20 10:20:00|21206.8|21198.8|21197.8|21189.8|21206.8|21198.8|21194.8|21186.8|47
1655720700000|2022-06-20 10:25:00|21197.3|21189.3|21197.8|21189.8|21205.8|21197.8|21195.3|21187.3|33
1655721000000|2022-06-20 10:30:00|21198.3|21190.3|21202.8|21194.8|21207.3|21199.3|21193.8|21185.8|33
1655721300000|2022-06-20 10:35:00|21203.8|21195.8|21199.3|21191.3|21204.8|21196.8|21194.8|21186.8|22
1655721600000|2022-06-20 10:40:00|21199.8|21191.8|21194.3|21186.3|21202.3|21194.3|21193.3|21185.3|24
1655721900000|2022-06-20 10:45:00|21194.8|21186.8|21200.3|21192.3|21211.3|21203.3|21193.8|21185.8|73
1655722200000|2022-06-20 10:50:00|21199.8|21191.8|21199.3|21191.3|21205.8|21197.8|21195.8|21187.8|41
1655722500000|2022-06-20 10:55:00|21198.8|21190.8|21189.8|21181.8|21200.8|21192.8|21188.3|21180.3|35
1655722800000|2022-06-20 11:00:00|21190.3|21182.3|21184.3|21176.3|21197.8|21189.8|21183.3|21175.3|35
1655723100000|2022-06-20 11:05:00|21184.8|21176.8|21185.3|21177.3|21189.8|21181.8|21177.3|21169.3|51
1655723400000|2022-06-20 11:10:00|21184.8|21176.8|21184.3|21176.3|21187.8|21179.8|21178.8|21170.8|32
1655723700000|2022-06-20 11:15:00|21183.3|21175.3|21188.3|21180.3|21190.8|21182.8|21182.3|21174.3|27
1655724000000|2022-06-20 11:20:00|21187.8|21179.8|21189.8|21181.8|21189.8|21181.8|21182.3|21174.3|30
1655724300000|2022-06-20 11:25:00|21187.8|21179.8|21186.8|21178.8|21194.8|21186.8|21185.8|21177.8|25
1655724600000|2022-06-20 11:30:00|21186.3|21178.3|21198.3|21190.3|21201.8|21193.8|21183.3|21175.3|45
1655724900000|2022-06-20 11:35:00|21198.8|21190.8|21202.3|21194.3|21207.3|21199.3|21196.8|21188.8|46
1655725200000|2022-06-20 11:40:00|21201.8|21193.8|21207.8|21199.8|21210.3|21202.3|21200.3|21192.3|36
1655725500000|2022-06-20 11:45:00|21208.3|21200.3|21224.3|21216.3|21225.3|21217.3|21206.8|21198.8|75
1655725800000|2022-06-20 11:50:00|21223.8|21215.8|21222.8|21214.8|21230.3|21222.3|21217.3|21209.3|129
1655726100000|2022-06-20 11:55:00|21223.3|21215.3|21222.3|21214.3|21227.3|21219.3|21219.3|21211.3|40
1655726400000|2022-06-20 12:00:00|21223.3|21215.3|21221.8|21213.8|21233.3|21225.3|21218.3|21210.3|76
1655726700000|2022-06-20 12:05:00|21222.3|21214.3|21236.3|21228.3|21244.8|21236.8|21219.8|21211.8|498
1655727000000|2022-06-20 12:10:00|21237.3|21229.3|21230.8|21222.8|21243.3|21235.3|21230.3|21222.3|65
1655727300000|2022-06-20 12:15:00|21230.3|21222.3|21221.3|21213.3|21231.3|21223.3|21220.8|21212.8|64
1655727600000|2022-06-20 12:20:00|21222.8|21214.8|21229.3|21221.3|21231.8|21223.8|21221.8|21213.8|24
1655727900000|2022-06-20 12:25:00|21228.8|21220.8|21230.3|21222.3|21231.3|21223.3|21220.8|21212.8|29
1655728200000|2022-06-20 12:30:00|21229.8|21221.8|21231.3|21223.3|21235.3|21227.3|21225.8|21217.8|61
1655728500000|2022-06-20 12:35:00|21230.8|21222.8|21226.8|21218.8|21232.3|21224.3|21224.3|21216.3|32
1655728800000|2022-06-20 12:40:00|21225.3|21217.3|21237.3|21229.3|21239.3|21231.3|21223.8|21215.8|32
1655729100000|2022-06-20 12:45:00|21235.3|21227.3|21242.3|21234.3|21245.3|21237.3|21234.8|21226.8|44
1655729400000|2022-06-20 12:50:00|21241.8|21233.8|21236.8|21228.8|21245.8|21237.8|21232.8|21224.8|45
1655729700000|2022-06-20 12:55:00|21236.3|21228.3|21230.8|21222.8|21237.8|21229.8|21228.3|21220.3|37
1655730000000|2022-06-20 13:00:00|21230.3|21222.3|21233.8|21225.8|21245.3|21237.3|21227.8|21219.8|54
1655730300000|2022-06-20 13:05:00|21233.3|21225.3|21233.3|21225.3|21239.8|21231.8|21230.3|21222.3|77
1655730600000|2022-06-20 13:10:00|21233.8|21225.8|21217.3|21209.3|21234.3|21226.3|21207.3|21199.3|232
1655730900000|2022-06-20 13:15:00|21216.8|21208.8|21222.3|21214.3|21223.3|21215.3|21211.3|21203.3|64
1655731200000|2022-06-20 13:20:00|21221.8|21213.8|21228.8|21220.8|21234.3|21226.3|21220.8|21212.8|82
1655731500000|2022-06-20 13:25:00|21229.3|21221.3|21244.8|21236.8|21245.8|21237.8|21224.3|21216.3|80
1655731800000|2022-06-20 13:30:00|21244.3|21236.3|21234.3|21226.3|21254.3|21246.3|21220.8|21212.8|191
1655732100000|2022-06-20 13:35:00|21234.8|21226.8|21245.3|21237.3|21251.8|21243.8|21233.3|21225.3|105
1655732400000|2022-06-20 13:40:00|21245.8|21237.8|21246.8|21238.8|21251.3|21243.3|21233.8|21225.8|89
1655732700000|2022-06-20 13:45:00|21246.3|21238.3|21240.3|21232.3|21249.8|21241.8|21235.8|21227.8|144
1655733000000|2022-06-20 13:50:00|21240.8|21232.8|21246.3|21238.3|21253.8|21245.8|21236.3|21228.3|205
1655733300000|2022-06-20 13:55:00|21245.8|21237.8|21258.8|21250.8|21259.3|21251.3|21244.3|21236.3|97
1655733600000|2022-06-20 14:00:00|21256.8|21248.8|21254.3|21246.3|21264.8|21256.8|21253.8|21245.8|77
1655733900000|2022-06-20 14:05:00|21254.8|21246.8|21254.3|21246.3|21260.3|21252.3|21248.8|21240.8|63
1655734200000|2022-06-20 14:10:00|21254.8|21246.8|21244.8|21236.8|21259.8|21251.8|21244.8|21236.8|92
1655734500000|2022-06-20 14:15:00|21245.3|21237.3|21249.3|21241.3|21250.8|21242.8|21239.8|21231.8|116
1655734800000|2022-06-20 14:20:00|21249.8|21241.8|21250.8|21242.8|21258.3|21250.3|21247.3|21239.3|44
1655735100000|2022-06-20 14:25:00|21251.3|21243.3|21247.3|21239.3|21258.3|21250.3|21247.3|21239.3|38
1655735400000|2022-06-20 14:30:00|21246.8|21238.8|21249.8|21241.8|21250.8|21242.8|21240.8|21232.8|57
1655735700000|2022-06-20 14:35:00|21249.3|21241.3|21244.3|21236.3|21249.3|21241.3|21241.3|21233.3|48
1655736000000|2022-06-20 14:40:00|21243.8|21235.8|21259.3|21251.3|21262.8|21254.8|21243.8|21235.8|76
1655736300000|2022-06-20 14:45:00|21258.8|21250.8|21262.8|21254.8|21264.3|21256.3|21258.3|21250.3|55
1655736600000|2022-06-20 14:50:00|21263.3|21255.3|21268.8|21260.8|21268.8|21260.8|21261.3|21253.3|70
1655736900000|2022-06-20 14:55:00|21270.8|21262.8|21277.8|21269.8|21284.3|21276.3|21270.8|21262.8|340
1655737200000|2022-06-20 15:00:00|21277.3|21269.3|21273.3|21265.3|21279.8|21271.8|21265.8|21257.8|134
1655737500000|2022-06-20 15:05:00|21272.8|21264.8|21274.3|21266.3|21277.8|21269.8|21267.3|21259.3|45
1655737800000|2022-06-20 15:10:00|21274.8|21266.8|21281.3|21273.3|21283.3|21275.3|21274.8|21266.8|150
1655738100000|2022-06-20 15:15:00|21281.8|21273.8|21283.3|21275.3|21285.3|21277.3|21278.8|21270.8|124
1655738400000|2022-06-20 15:20:00|21282.8|21274.8|21277.8|21269.8|21288.3|21280.3|21275.8|21267.8|62
1655738700000|2022-06-20 15:25:00|21278.8|21270.8|21282.3|21274.3|21285.8|21277.8|21278.8|21270.8|44
1655739000000|2022-06-20 15:30:00|21282.8|21274.8|21291.3|21283.3|21295.3|21287.3|21280.3|21272.3|131
1655739300000|2022-06-20 15:35:00|21290.8|21282.8|21290.3|21282.3|21298.8|21290.8|21290.3|21282.3|74
1655739600000|2022-06-20 15:40:00|21290.8|21282.8|21286.3|21278.3|21291.3|21283.3|21283.8|21275.8|44
1655739900000|2022-06-20 15:45:00|21287.3|21279.3|21288.8|21280.8|21291.3|21283.3|21283.3|21275.3|35
1655740200000|2022-06-20 15:50:00|21289.3|21281.3|21293.8|21285.8|21294.8|21286.8|21288.3|21280.3|32
1655740500000|2022-06-20 15:55:00|21293.3|21285.3|21297.8|21289.8|21307.3|21299.3|21292.8|21284.8|129
1655740800000|2022-06-20 16:00:00|21297.3|21289.3|21294.3|21286.3|21302.8|21294.8|21289.8|21281.8|37
1655741100000|2022-06-20 16:05:00|21293.8|21285.8|21294.8|21286.8|21298.8|21290.8|21290.8|21282.8|26
1655741400000|2022-06-20 16:10:00|21295.3|21287.3|21290.8|21282.8|21296.3|21288.3|21290.3|21282.3|46
1655741700000|2022-06-20 16:15:00|21290.3|21282.3|21278.3|21270.3|21291.3|21283.3|21277.3|21269.3|62
1655742000000|2022-06-20 16:20:00|21277.8|21269.8|21277.3|21269.3|21281.3|21273.3|21273.3|21265.3|64
1655742300000|2022-06-20 16:25:00|21277.8|21269.8|21273.8|21265.8|21277.8|21269.8|21271.8|21263.8|21
1655742600000|2022-06-20 16:30:00|21274.8|21266.8|21272.3|21264.3|21276.8|21268.8|21271.8|21263.8|29
1655742900000|2022-06-20 16:35:00|21272.8|21264.8|21264.3|21256.3|21276.8|21268.8|21261.8|21253.8|45
1655743200000|2022-06-20 16:40:00|21264.8|21256.8|21268.3|21260.3|21270.3|21262.3|21262.3|21254.3|8
1655743500000|2022-06-20 16:45:00|21268.8|21260.8|21273.8|21265.8|21276.8|21268.8|21265.3|21257.3|25
1655743800000|2022-06-20 16:50:00|21273.3|21265.3|21269.8|21261.8|21275.3|21267.3|21267.3|21259.3|20
1655744100000|2022-06-20 16:55:00|21269.3|21261.3|21266.8|21258.8|21274.3|21266.3|21266.3|21258.3|21
1655744400000|2022-06-20 17:00:00|21265.8|21257.8|21262.8|21254.8|21266.3|21258.3|21261.3|21253.3|26
1655744700000|2022-06-20 17:05:00|21263.3|21255.3|21260.3|21252.3|21263.3|21255.3|21256.3|21248.3|20
1655745000000|2022-06-20 17:10:00|21260.8|21252.8|21263.3|21255.3|21263.3|21255.3|21260.3|21252.3|15
1655745300000|2022-06-20 17:15:00|21263.8|21255.8|21261.3|21253.3|21263.8|21255.8|21260.3|21252.3|14
1655745600000|2022-06-20 17:20:00|21260.3|21252.3|21261.3|21253.3|21261.3|21253.3|21260.3|21252.3|2
1655745900000|2022-06-20 17:25:00|21261.8|21253.8|21256.3|21248.3|21263.8|21255.8|21255.8|21247.8|12
1655746200000|2022-06-20 17:30:00|21255.8|21247.8|21257.3|21249.3|21257.3|21249.3|21255.8|21247.8|4
1655746500000|2022-06-20 17:35:00|21256.8|21248.8|21257.8|21249.8|21258.8|21250.8|21256.3|21248.3|5
1655746800000|2022-06-20 17:40:00|21258.3|21250.3|21258.3|21250.3|21258.3|21250.3|21258.3|21250.3|8
1655747100000|2022-06-20 17:45:00|21258.8|21250.8|21258.8|21250.8|21258.8|21250.8|21258.3|21250.3|2
1655747400000|2022-06-20 17:50:00|21259.8|21251.8|21259.3|21251.3|21260.3|21252.3|21258.8|21250.8|10
1655747700000|2022-06-20 17:55:00|21258.3|21250.3|21256.8|21248.8|21259.3|21251.3|21254.8|21246.8|18
1655748000000|2022-06-20 18:00:00|21256.3|21248.3|21257.8|21249.8|21258.3|21250.3|21256.3|21248.3|8
1655748300000|2022-06-20 18:05:00|21258.3|21250.3|21257.8|21249.8|21258.3|21250.3|21254.8|21246.8|7
1655748600000|2022-06-20 18:10:00|21255.8|21247.8|21258.3|21250.3|21258.3|21250.3|21253.3|21245.3|7
1655748900000|2022-06-20 18:15:00|21257.8|21249.8|21256.3|21248.3|21257.8|21249.8|21255.8|21247.8|2
1655749200000|2022-06-20 18:20:00|21256.8|21248.8|21259.8|21251.8|21260.3|21252.3|21256.3|21248.3|0
1655749500000|2022-06-20 18:25:00|21260.3|21252.3|21270.3|21262.3|21270.3|21262.3|21260.3|21252.3|21
1655749800000|2022-06-20 18:30:00|21266.8|21258.8|21265.8|21257.8|21266.8|21258.8|21265.3|21257.3|5
1655750100000|2022-06-20 18:35:00|21266.3|21258.3|21267.8|21259.8|21268.3|21260.3|21263.3|21255.3|16
1655750400000|2022-06-20 18:40:00|21267.3|21259.3|21270.8|21262.8|21271.3|21263.3|21267.3|21259.3|8
1655750700000|2022-06-20 18:45:00|21271.3|21263.3|21278.8|21270.8|21285.8|21277.8|21271.3|21263.3|66
1655751000000|2022-06-20 18:50:00|21280.8|21272.8|21276.8|21268.8|21281.8|21273.8|21276.8|21268.8|41
1655751300000|2022-06-20 18:55:00|21276.3|21268.3|21282.8|21252.8|21282.8|21273.3|21258.8|21250.8|99
1655751600000|2022-06-20 19:00:00|21282.6|21252.6|21282.6|21252.6|21282.6|21252.6|21282.6|21252.6|0
1655751900000|2022-06-20 19:05:00|21282.3|21252.3|21282.1|21252.1|21282.3|21252.3|21282.1|21252.1|0
1655752200000|2022-06-20 19:10:00|21282|21252|21276.3|21246.3|21282.1|21252.1|21276.3|21246.3|0
1655752500000|2022-06-20 19:15:00|21276.6|21246.6|21280.9|21250.9|21280.9|21250.9|21276.6|21246.6|0
1655752800000|2022-06-20 19:20:00|21281.2|21251.2|21285.3|21255.3|21285.5|21255.5|21280.9|21250.9|0
1655753100000|2022-06-20 19:25:00|21285|21255|21280.7|21250.7|21285.3|21255.3|21280.7|21250.7|0
1655753400000|2022-06-20 19:30:00|21280.9|21250.9|21285.3|21255.3|21285.3|21255.3|21280.7|21250.7|0
1655754000000|2022-06-20 19:40:00|21285.6|21255.6|21289.9|21259.9|21289.9|21259.9|21285.6|21255.6|0
1655754300000|2022-06-20 19:45:00|21289.6|21259.6|21287.6|21257.6|21289.9|21259.9|21285.3|21255.3|0
1655754600000|2022-06-20 19:50:00|21287.9|21257.9|21289.9|21259.9|21289.9|21259.9|21287.9|21257.9|0
1655754900000|2022-06-20 19:55:00|21289.6|21259.6|21281.2|21251.2|21289.6|21259.6|21280.7|21250.7|0
1655755200000|2022-06-20 20:00:00|21280.8|21250.8|21280.8|21250.8|21280.8|21250.8|21280.8|21250.8|0
1655755500000|2022-06-20 20:05:00|21281.8|21251.8|21280.8|21250.8|21281.9|21251.9|21280.8|21250.8|0
1655756100000|2022-06-20 20:15:00|21280.7|21250.7|21280.7|21250.7|21280.7|21250.7|21280.7|21250.7|0
1655756400000|2022-06-20 20:20:00|21280.8|21250.8|21280.8|21250.8|21280.8|21250.8|21280.8|21250.8|0
1655757000000|2022-06-20 20:30:00|21281.9|21251.9|21282|21252|21282|21252|21281.9|21251.9|0
1655757300000|2022-06-20 20:35:00|21281.3|21251.3|21281.3|21251.3|21282.3|21252.3|21281.3|21251.3|0
1655757600000|2022-06-20 20:40:00|21282.2|21252.2|21282.2|21252.2|21282.2|21252.2|21282.2|21252.2|0
1655757900000|2022-06-20 20:45:00|21282.9|21252.9|21282.9|21252.9|21282.9|21252.9|21282.9|21252.9|0
1655758500000|2022-06-20 20:55:00|21285.5|21255.5|21283.3|21253.3|21285.6|21255.6|21283.3|21253.3|0
1655759100000|2022-06-20 21:05:00|21284.3|21254.3|21284.3|21254.3|21284.3|21254.3|21284.3|21254.3|0
1655760900000|2022-06-20 21:35:00|21284.1|21254.1|21284.1|21254.1|21284.1|21254.1|21284.1|21254.1|0
1655761200000|2022-06-20 21:40:00|21283.2|21253.2|21281.8|21251.8|21283.2|21253.2|21281.8|21251.8|0
1655762100000|2022-06-20 21:55:00|21281.5|21251.5|21281.5|21251.5|21281.5|21251.5|21281.5|21251.5|0
1655762400000|2022-06-20 22:00:00|21277.4|21247.4|21271.3|21241.3|21287.9|21257.9|21265.8|21235.8|0
1655762700000|2022-06-20 22:05:00|21269.7|21239.7|21273.9|21243.9|21281.8|21251.8|21264.4|21234.4|0
1655763000000|2022-06-20 22:10:00|21273.4|21243.4|21275.7|21245.7|21280.3|21250.3|21273.4|21243.4|0
1655763300000|2022-06-20 22:15:00|21276.2|21246.2|21269.9|21239.9|21280.3|21250.3|21265.2|21235.2|0
1655763600000|2022-06-20 22:20:00|21271.4|21241.4|21268.7|21238.7|21275.6|21245.6|21267.5|21237.5|0
1655763900000|2022-06-20 22:25:00|21269.2|21239.2|21273.3|21243.3|21275.6|21245.6|21268.7|21238.7|0
1655764200000|2022-06-20 22:30:00|21272.8|21242.8|21272.2|21242.2|21275.6|21245.6|21268.7|21238.7|0
1655764500000|2022-06-20 22:35:00|21273.2|21243.2|21268.4|21238.4|21274.1|21244.1|21263.8|21233.8|0
1655764800000|2022-06-20 22:40:00|21268.9|21238.9|21271.3|21241.3|21274.3|21244.3|21268.5|21238.5|0
1655765100000|2022-06-20 22:45:00|21270.8|21240.8|21267.8|21237.8|21273|21243|21267.2|21237.2|0
1655765400000|2022-06-20 22:50:00|21268.3|21238.3|21270.7|21240.7|21270.7|21240.7|21267.2|21237.2|0
1655765700000|2022-06-20 22:55:00|21271.2|21241.2|21282.9|21252.9|21286.9|21256.9|21271.2|21241.2|0
1655766000000|2022-06-20 23:00:00|21282.4|21252.4|21282.3|21252.3|21285.8|21255.8|21280|21250|0
1655766300000|2022-06-20 23:05:00|21281.3|21251.3|21283.5|21253.5|21290.4|21260.4|21280|21250|0
1655766600000|2022-06-20 23:10:00|21282.9|21252.9|21277.7|21247.7|21284|21254|21268.5|21238.5|0
1655766900000|2022-06-20 23:15:00|21277.1|21247.1|21269.6|21239.6|21277.1|21247.1|21269.6|21239.6|0
1655767200000|2022-06-20 23:20:00|21269.1|21239.1|21272.3|21242.3|21275.4|21245.4|21269|21239|0
1655767500000|2022-06-20 23:25:00|21271.7|21241.7|21262|21232|21275.7|21245.7|21257.3|21227.3|0
1655767800000|2022-06-20 23:30:00|21263.1|21233.1|21261.4|21231.4|21267.8|21237.8|21258.6|21228.6|0
1655768100000|2022-06-20 23:35:00|21260.9|21230.9|21267.8|21237.8|21267.8|21237.8|21260.9|21230.9|0
1655768400000|2022-06-20 23:40:00|21268.3|21238.3|21282.8|21252.8|21282.8|21252.8|21268.3|21238.3|0
1655768700000|2022-06-20 23:45:00|21283.8|21253.8|21299.1|21269.1|21303.5|21273.5|21283.8|21253.8|0
1655769000000|2022-06-20 23:50:00|21300.2|21270.2|21297.1|21267.1|21305.7|21275.7|21294.9|21264.9|0
1655769300000|2022-06-20 23:55:00|21296.1|21266.1|21283|21253|21298.3|21268.3|21279.5|21249.5|0
1655769600000|2022-06-21 00:00:00|21281.9|21251.9|21282.7|21252.7|21286|21256|21264.5|21234.5|0
1655769900000|2022-06-21 00:05:00|21283.7|21253.7|21280.8|21250.8|21286.7|21256.7|21274|21244|0
1655770200000|2022-06-21 00:10:00|21280.7|21250.7|21274.4|21244.4|21283|21253|21266.3|21236.3|0
1655770500000|2022-06-21 00:15:00|21273.8|21243.8|21270.2|21240.2|21279.4|21249.4|21267.2|21237.2|0
1655770800000|2022-06-21 00:20:00|21269.7|21239.7|21281|21251|21284.4|21254.4|21264.4|21234.4|0
1655771100000|2022-06-21 00:25:00|21280.4|21250.4|21286.2|21256.2|21286.7|21256.7|21276.8|21246.8|0
1655771400000|2022-06-21 00:30:00|21286.7|21256.7|21294.2|21264.2|21294.2|21264.2|21283.1|21253.1|0
1655771700000|2022-06-21 00:35:00|21293.2|21263.2|21289|21259|21295.3|21265.3|21287.9|21257.9|0
1655772000000|2022-06-21 00:40:00|21288.4|21258.4|21279.9|21249.9|21294.3|21264.3|21279.9|21249.9|0
1655772300000|2022-06-21 00:45:00|21282|21252|21291.4|21261.4|21292|21262|21279.9|21249.9|0
1655772600000|2022-06-21 00:50:00|21292|21262|21305|21275|21308.2|21278.2|21289.4|21259.4|0
1655772900000|2022-06-21 00:55:00|21305.5|21275.5|21314.4|21284.4|21333.2|21303.2|21303.5|21273.5|0
1655773200000|2022-06-21 01:00:00|21314.7|21284.7|21307.6|21277.6|21319.1|21289.1|21303.5|21273.5|0
1655773500000|2022-06-21 01:05:00|21308.2|21278.2|21301.9|21271.9|21310.8|21280.8|21299.3|21269.3|0
1655773800000|2022-06-21 01:10:00|21302.4|21272.4|21302.4|21272.4|21305.5|21275.5|21298.8|21268.8|0
1655774100000|2022-06-21 01:15:00|21306.6|21276.6|21288.3|21283.3|21317.8|21312.8|21250.3|21245.3|1768
1655774400000|2022-06-21 01:20:00|21287.8|21282.8|21272.3|21267.3|21301.8|21296.8|21262.8|21257.8|1011
1655774700000|2022-06-21 01:25:00|21268.3|21263.3|21244.3|21239.3|21270.8|21265.8|21238.8|21233.8|950
1655775000000|2022-06-21 01:30:00|21243.8|21238.8|21256.8|21251.8|21266.8|21261.8|21193.8|21188.8|4400
1655775300000|2022-06-21 01:35:00|21255.3|21250.3|21245.3|21240.3|21268.8|21263.8|21215.3|21210.3|2692
1655775600000|2022-06-21 01:40:00|21249.3|21244.3|21209.8|21204.8|21249.3|21244.3|21192.8|21187.8|2828
1655775900000|2022-06-21 01:45:00|21213.3|21208.3|21222.8|21217.8|21227.8|21222.8|21163.3|21158.3|2886
1655776200000|2022-06-21 01:50:00|21221.8|21216.8|21272.3|21267.3|21281.3|21276.3|21208.3|21203.3|2418
1655776500000|2022-06-21 01:55:00|21272.8|21267.8|21326.8|21321.8|21356.8|21351.8|21258.3|21253.3|3791
1655776800000|2022-06-21 02:00:00|21325.8|21320.8|21432.8|21427.8|21460.3|21455.3|21325.8|21320.8|5360
1655777100000|2022-06-21 02:05:00|21433.8|21428.8|21416.8|21411.8|21438.8|21433.8|21399.3|21394.3|1958
1655777400000|2022-06-21 02:10:00|21417.8|21412.8|21418.8|21413.8|21420.8|21415.8|21389.3|21384.3|1722
1655777700000|2022-06-21 02:15:00|21419.3|21414.3|21376.8|21371.8|21431.3|21426.3|21376.3|21371.3|1575
1655778000000|2022-06-21 02:20:00|21377.3|21372.3|21338.4|21333.4|21397.8|21392.8|21328.4|21323.4|2168
1655778300000|2022-06-21 02:25:00|21339.4|21334.4|21367.9|21362.9|21373.9|21368.9|21330.4|21325.4|1569
1655778600000|2022-06-21 02:30:00|21365.9|21360.9|21382.4|21377.4|21388.9|21383.9|21345.4|21340.4|1328
1655778900000|2022-06-21 02:35:00|21381.9|21376.9|21373.4|21368.4|21392.4|21387.4|21365.4|21360.4|825
1655779200000|2022-06-21 02:40:00|21373.9|21368.9|21353.4|21348.4|21378.4|21373.4|21338.4|21333.4|974
1655779500000|2022-06-21 02:45:00|21353.9|21348.9|21323.4|21318.4|21364.4|21359.4|21323.4|21318.4|1152
1655779800000|2022-06-21 02:50:00|21322.4|21317.4|21369.9|21364.9|21379.9|21374.9|21318.9|21313.9|1161
1655780100000|2022-06-21 02:55:00|21369.4|21364.4|21358.4|21353.4|21371.4|21366.4|21333.9|21328.9|817
1655780400000|2022-06-21 03:00:00|21357.4|21352.4|21402.4|21397.4|21402.9|21397.9|21354.4|21349.4|1308
1655780700000|2022-06-21 03:05:00|21402.9|21397.9|21403.4|21398.4|21415.9|21410.9|21378.4|21373.4|1117
1655781000000|2022-06-21 03:10:00|21402.9|21397.9|21419.9|21414.9|21427.9|21422.9|21382.9|21377.9|1274
1655781300000|2022-06-21 03:15:00|21420.4|21415.4|21411.9|21406.9|21438.9|21433.9|21411.4|21406.4|1105
1655781600000|2022-06-21 03:20:00|21412.4|21407.4|21417.9|21412.9|21439.9|21434.9|21402.9|21397.9|818
1655781900000|2022-06-21 03:25:00|21418.4|21413.4|21451.9|21446.9|21457.9|21452.9|21416.9|21411.9|1205
1655782200000|2022-06-21 03:30:00|21452.4|21447.4|21485.4|21480.4|21487.4|21482.4|21428.9|21423.9|1598
1655782500000|2022-06-21 03:35:00|21484.4|21479.4|21479.4|21474.4|21500.4|21495.4|21463.4|21458.4|1459
1655782800000|2022-06-21 03:40:00|21478.9|21473.9|21514.4|21509.4|21518.9|21513.9|21472.4|21467.4|1656
1655783100000|2022-06-21 03:45:00|21513.9|21508.9|21479.9|21474.9|21515.9|21510.9|21475.4|21470.4|1185
1655783400000|2022-06-21 03:50:00|21479.4|21474.4|21467.9|21462.9|21491.4|21486.4|21464.9|21459.9|682
1655783700000|2022-06-21 03:55:00|21468.4|21463.4|21482.4|21477.4|21483.9|21478.9|21459.4|21454.4|774
1655784000000|2022-06-21 04:00:00|21491.8|21461.8|21489.4|21459.4|21495.4|21465.4|21488.9|21458.9|1
1655784300000|2022-06-21 04:05:00|21489.9|21459.9|21481.7|21451.7|21490.7|21460.7|21480|21450|0
1655784600000|2022-06-21 04:10:00|21482|21452|21480.4|21450.4|21483|21453|21478.9|21448.9|0
1655784900000|2022-06-21 04:15:00|21480.9|21450.9|21487.8|21457.8|21490.4|21460.4|21480.9|21450.9|0
1655785200000|2022-06-21 04:20:00|21488.4|21458.4|21493.7|21463.7|21495.8|21465.8|21488.4|21458.4|0
1655785500000|2022-06-21 04:25:00|21494.2|21464.2|21490|21460|21496.8|21466.8|21488.6|21458.6|0
1655785800000|2022-06-21 04:30:00|21490.5|21460.5|21495.4|21465.4|21495.4|21465.4|21490|21460|0
1655786100000|2022-06-21 04:35:00|21495.9|21465.9|21488.1|21458.1|21497.7|21467.7|21488.1|21458.1|0
1655786400000|2022-06-21 04:40:00|21487.8|21457.8|21490.4|21460.4|21490.8|21460.8|21485.5|21455.5|0
1655786700000|2022-06-21 04:45:00|21489.9|21459.9|21489.4|21459.4|21491.6|21461.6|21488.3|21458.3|0
1655787000000|2022-06-21 04:50:00|21489.9|21459.9|21494.7|21464.7|21496.8|21466.8|21489.4|21459.4|0
1655787300000|2022-06-21 04:55:00|21495.2|21465.2|21494.2|21464.2|21496.8|21466.8|21491|21461|0
1655787600000|2022-06-21 05:00:00|21492.1|21462.1|21550.4|21545.4|21577.4|21572.4|21487.9|21462.1|3611
1655787900000|2022-06-21 05:05:00|21551.4|21546.4|21521.4|21516.4|21554.4|21549.4|21493.4|21488.4|1674
1655788200000|2022-06-21 05:10:00|21521.9|21516.9|21477.9|21472.9|21522.4|21517.4|21462.9|21457.9|1460
1655788500000|2022-06-21 05:15:00|21478.4|21473.4|21510.4|21505.4|21513.9|21508.9|21470.9|21465.9|1131
1655788800000|2022-06-21 05:20:00|21509.4|21504.4|21510.4|21505.4|21525.4|21520.4|21495.9|21490.9|998
1655789100000|2022-06-21 05:25:00|21510.9|21505.9|21510.4|21505.4|21524.4|21519.4|21495.9|21490.9|732
1655789400000|2022-06-21 05:30:00|21508.9|21503.9|21506.4|21501.4|21518.4|21513.4|21492.9|21487.9|821
1655789700000|2022-06-21 05:35:00|21506.9|21501.9|21507.4|21502.4|21507.4|21502.4|21481.9|21476.9|907
1655790000000|2022-06-21 05:40:00|21507.9|21502.9|21517.4|21512.4|21524.4|21519.4|21476.4|21471.4|1231
1655790300000|2022-06-21 05:45:00|21516.9|21511.9|21480.4|21475.4|21518.9|21513.9|21471.9|21466.9|896
1655790600000|2022-06-21 05:50:00|21480.9|21475.9|21471.4|21466.4|21484.4|21479.4|21454.4|21449.4|1192
1655790900000|2022-06-21 05:55:00|21470.9|21465.9|21457.4|21452.4|21472.9|21467.9|21437.9|21432.9|1511
1655791200000|2022-06-21 06:00:00|21456.9|21451.9|21453.4|21448.4|21490.9|21485.9|21451.9|21446.9|1103
1655791500000|2022-06-21 06:05:00|21452.4|21447.4|21433.9|21428.9|21454.9|21449.9|21428.4|21423.4|937
1655791800000|2022-06-21 06:10:00|21434.4|21429.4|21388.9|21383.9|21440.4|21435.4|21371.9|21366.9|1915
1655792100000|2022-06-21 06:15:00|21388.4|21383.4|21427.4|21422.4|21428.4|21423.4|21379.4|21374.4|1258
1655792400000|2022-06-21 06:20:00|21425.9|21420.9|21416.9|21411.9|21434.4|21429.4|21407.4|21402.4|1206
1655792700000|2022-06-21 06:25:00|21416.4|21411.4|21426.4|21421.4|21442.9|21437.9|21391.9|21386.9|1071
1655793000000|2022-06-21 06:30:00|21425.9|21420.9|21468.4|21463.4|21472.4|21467.4|21415.4|21410.4|1263
1655793300000|2022-06-21 06:35:00|21468.9|21463.9|21483.4|21478.4|21487.4|21482.4|21454.9|21449.9|1316
1655793600000|2022-06-21 06:40:00|21482.9|21477.9|21470.9|21465.9|21488.4|21483.4|21459.4|21454.4|784
1655793900000|2022-06-21 06:45:00|21471.4|21466.4|21478.9|21473.9|21488.9|21483.9|21466.9|21461.9|774
1655794200000|2022-06-21 06:50:00|21479.4|21474.4|21499.9|21494.9|21504.9|21499.9|21465.9|21460.9|1042
1655794500000|2022-06-21 06:55:00|21499.4|21494.4|21488.4|21483.4|21501.4|21496.4|21483.9|21478.9|540
1655794800000|2022-06-21 07:00:00|21488.9|21483.9|21502.4|21497.4|21505.9|21500.9|21474.9|21469.9|855
1655795100000|2022-06-21 07:05:00|21501.9|21496.9|21518.4|21513.4|21529.9|21524.9|21497.4|21492.4|798
1655795400000|2022-06-21 07:10:00|21517.9|21512.9|21528.9|21523.9|21533.9|21528.9|21503.9|21498.9|935
1655795700000|2022-06-21 07:15:00|21529.4|21524.4|21521.9|21516.9|21536.9|21531.9|21510.4|21505.4|980
1655796000000|2022-06-21 07:20:00|21522.4|21517.4|21540.9|21535.9|21551.9|21546.9|21516.4|21511.4|1165
1655796300000|2022-06-21 07:25:00|21540.4|21535.4|21553.4|21548.4|21553.9|21548.9|21522.4|21517.4|754
1655796600000|2022-06-21 07:30:00|21553.9|21548.9|21558.4|21553.4|21577.9|21572.9|21553.4|21548.4|1458
1655796900000|2022-06-21 07:35:00|21557.9|21552.9|21564.9|21559.9|21569.9|21564.9|21545.9|21540.9|770
1655797200000|2022-06-21 07:40:00|21564.4|21559.4|21565.9|21560.9|21574.4|21569.4|21560.4|21555.4|672
1655797500000|2022-06-21 07:45:00|21566.4|21561.4|21563.4|21558.4|21570.9|21565.9|21549.4|21544.4|1043
1655797800000|2022-06-21 07:50:00|21562.9|21557.9|21548.4|21543.4|21563.4|21558.4|21547.4|21542.4|848
1655798100000|2022-06-21 07:55:00|21548.9|21543.9|21550.4|21545.4|21569.4|21564.4|21542.9|21537.9|1688
1655798400000|2022-06-21 08:00:00|21549.4|21544.4|21562.9|21557.9|21571.4|21566.4|21545.9|21540.9|1447
1655798700000|2022-06-21 08:05:00|21563.4|21558.4|21599.9|21594.9|21601.9|21596.9|21556.9|21551.9|2484
1655799000000|2022-06-21 08:10:00|21601.4|21596.4|21618.9|21613.9|21625.9|21620.9|21581.9|21576.9|1529
1655799300000|2022-06-21 08:15:00|21618.4|21613.4|21600.9|21595.9|21622.4|21617.4|21589.9|21584.9|1290
1655799600000|2022-06-21 08:20:00|21602.9|21597.9|21580.4|21575.4|21604.4|21599.4|21577.4|21572.4|373
1655799900000|2022-06-21 08:25:00|21579.4|21574.4|21554.9|21549.9|21586.4|21581.4|21548.4|21543.4|1455
1655800200000|2022-06-21 08:30:00|21563.5|21533.5|21561.1|21531.1|21565.3|21535.3|21557.1|21527.1|4
1655800500000|2022-06-21 08:35:00|21562.1|21532.1|21553.4|21523.4|21571.4|21541.4|21549.7|21519.7|0
1655800800000|2022-06-21 08:40:00|21553.9|21523.9|21562|21532|21564.2|21534.2|21545.6|21515.6|0
1655801100000|2022-06-21 08:45:00|21562.6|21532.6|21566.8|21536.8|21570.5|21540.5|21558.9|21528.9|0
1655801400000|2022-06-21 08:50:00|21567.8|21537.8|21570|21540|21573.2|21543.2|21561|21531|0
1655801700000|2022-06-21 08:55:00|21568.9|21538.9|21580.9|21550.9|21580.9|21550.9|21567.8|21537.8|0
1655802000000|2022-06-21 09:00:00|21581.5|21551.5|21585.3|21555.3|21590.3|21560.3|21579.5|21549.5|0
1655802300000|2022-06-21 09:05:00|21584.8|21554.8|21588.3|21558.3|21588.3|21558.3|21582.2|21552.2|0
1655802600000|2022-06-21 09:10:00|21587.3|21557.3|21575.7|21545.7|21588.6|21558.6|21573.6|21543.6|0
1655802900000|2022-06-21 09:15:00|21562.9|21554.9|21551.4|21543.4|21568.9|21560.9|21538.9|21530.9|595
1655803200000|2022-06-21 09:20:00|21550.9|21542.9|21559.9|21551.9|21564.4|21556.4|21550.9|21542.9|124
1655803500000|2022-06-21 09:25:00|21563.9|21555.9|21560.9|21552.9|21568.4|21560.4|21556.9|21548.9|94
1655803800000|2022-06-21 09:30:00|21560.4|21552.4|21553.9|21545.9|21562.4|21554.4|21550.9|21542.9|184
1655804100000|2022-06-21 09:35:00|21553.4|21545.4|21568.4|21560.4|21575.4|21567.4|21552.9|21544.9|147
1655804400000|2022-06-21 09:40:00|21567.9|21559.9|21566.9|21558.9|21576.9|21568.9|21560.9|21552.9|170
1655804700000|2022-06-21 09:45:00|21566.4|21558.4|21566.9|21558.9|21570.9|21562.9|21564.4|21556.4|49
1655805000000|2022-06-21 09:50:00|21566.4|21558.4|21546.4|21538.4|21570.4|21562.4|21540.9|21532.9|151
1655805300000|2022-06-21 09:55:00|21546.9|21538.9|21554.9|21546.9|21554.9|21546.9|21541.4|21533.4|111
1655805600000|2022-06-21 10:00:00|21553.9|21545.9|21540.4|21532.4|21555.4|21547.4|21538.9|21530.9|66
1655805900000|2022-06-21 10:05:00|21539.9|21531.9|21547.9|21539.9|21547.9|21539.9|21531.9|21523.9|125
1655806200000|2022-06-21 10:10:00|21547.4|21539.4|21544.9|21536.9|21547.9|21539.9|21535.4|21527.4|78
1655806500000|2022-06-21 10:15:00|21545.4|21537.4|21550.4|21542.4|21552.9|21544.9|21541.4|21533.4|59
1655806800000|2022-06-21 10:20:00|21550.9|21542.9|21549.4|21541.4|21560.4|21552.4|21547.9|21539.9|49
1655807100000|2022-06-21 10:25:00|21548.9|21540.9|21548.9|21540.9|21553.9|21545.9|21540.9|21532.9|32
1655807400000|2022-06-21 10:30:00|21548.4|21540.4|21560.9|21552.9|21562.4|21554.4|21546.9|21538.9|61
1655807700000|2022-06-21 10:35:00|21560.4|21552.4|21552.9|21544.9|21565.9|21557.9|21545.4|21537.4|86
1655808000000|2022-06-21 10:40:00|21553.4|21545.4|21555.4|21547.4|21555.4|21547.4|21545.9|21537.9|28
1655808300000|2022-06-21 10:45:00|21554.9|21546.9|21558.4|21550.4|21561.9|21553.9|21549.4|21541.4|33
1655808600000|2022-06-21 10:50:00|21557.9|21549.9|21554.9|21546.9|21557.9|21549.9|21552.4|21544.4|23
1655808900000|2022-06-21 10:55:00|21555.4|21547.4|21543.9|21535.9|21556.4|21548.4|21538.4|21530.4|80
1655809200000|2022-06-21 11:00:00|21542.4|21534.4|21529.9|21521.9|21543.9|21535.9|21529.4|21521.4|104
1655809500000|2022-06-21 11:05:00|21530.4|21522.4|21524.9|21516.9|21534.4|21526.4|21521.4|21513.4|73
1655809800000|2022-06-21 11:10:00|21525.4|21517.4|21526.9|21518.9|21530.4|21522.4|21522.4|21514.4|64
1655810100000|2022-06-21 11:15:00|21526.4|21518.4|21531.9|21523.9|21534.4|21526.4|21520.9|21512.9|70
1655810400000|2022-06-21 11:20:00|21531.4|21523.4|21531.4|21523.4|21534.4|21526.4|21522.9|21514.9|68
1655810700000|2022-06-21 11:25:00|21531.9|21523.9|21526.9|21518.9|21532.9|21524.9|21522.4|21514.4|45
1655811000000|2022-06-21 11:30:00|21526.4|21518.4|21518.9|21510.9|21528.9|21520.9|21518.4|21510.4|31
1655811300000|2022-06-21 11:35:00|21518.4|21510.4|21521.9|21513.9|21522.4|21514.4|21514.4|21506.4|66
1655811600000|2022-06-21 11:40:00|21521.4|21513.4|21529.4|21521.4|21531.4|21523.4|21518.4|21510.4|91
1655811900000|2022-06-21 11:45:00|21529.9|21521.9|21516.9|21508.9|21532.4|21524.4|21514.4|21506.4|86
1655812200000|2022-06-21 11:50:00|21516.4|21508.4|21487.4|21479.4|21516.4|21508.4|21480.4|21472.4|344
1655812500000|2022-06-21 11:55:00|21487.9|21479.9|21496.4|21488.4|21501.9|21493.9|21484.9|21476.9|116
1655812800000|2022-06-21 12:00:00|21495.9|21487.9|21494.9|21486.9|21500.4|21492.4|21487.9|21479.9|82
1655813100000|2022-06-21 12:05:00|21494.4|21486.4|21489.4|21481.4|21498.9|21490.9|21486.9|21478.9|150
1655813400000|2022-06-21 12:10:00|21489.9|21481.9|21504.9|21496.9|21505.4|21497.4|21489.9|21481.9|132
1655813700000|2022-06-21 12:15:00|21506.9|21498.9|21503.4|21495.4|21510.9|21502.9|21499.9|21491.9|63
1655814000000|2022-06-21 12:20:00|21502.9|21494.9|21509.9|21501.9|21512.4|21504.4|21501.9|21493.9|59
1655814300000|2022-06-21 12:25:00|21510.4|21502.4|21509.4|21501.4|21518.9|21510.9|21508.9|21500.9|121
1655814600000|2022-06-21 12:30:00|21509.9|21501.9|21512.4|21504.4|21520.9|21512.9|21506.9|21498.9|74
1655814900000|2022-06-21 12:35:00|21511.9|21503.9|21508.9|21500.9|21517.4|21509.4|21507.9|21499.9|77
1655815200000|2022-06-21 12:40:00|21509.4|21501.4|21511.9|21503.9|21514.9|21506.9|21504.9|21496.9|58
1655815500000|2022-06-21 12:45:00|21512.4|21504.4|21510.4|21502.4|21517.9|21509.9|21508.4|21500.4|88
1655815800000|2022-06-21 12:50:00|21510.9|21502.9|21510.9|21502.9|21514.4|21506.4|21501.4|21493.4|48
1655816100000|2022-06-21 12:55:00|21510.4|21502.4|21496.4|21488.4|21511.9|21503.9|21494.9|21486.9|88
1655816400000|2022-06-21 13:00:00|21495.4|21487.4|21512.9|21504.9|21515.9|21507.9|21492.4|21484.4|122
1655816700000|2022-06-21 13:05:00|21512.4|21504.4|21519.9|21511.9|21521.9|21513.9|21504.9|21496.9|94
1655817000000|2022-06-21 13:10:00|21517.9|21509.9|21519.4|21511.4|21521.9|21513.9|21506.9|21498.9|101
1655817300000|2022-06-21 13:15:00|21518.9|21510.9|21514.4|21506.4|21520.9|21512.9|21510.9|21502.9|49
1655817600000|2022-06-21 13:20:00|21513.9|21505.9|21514.4|21506.4|21516.9|21508.9|21508.9|21500.9|94
1655817900000|2022-06-21 13:25:00|21513.9|21505.9|21503.4|21495.4|21513.9|21505.9|21493.4|21485.4|160
1655818200000|2022-06-21 13:30:00|21504.9|21496.9|21488.9|21480.9|21528.4|21520.4|21467.4|21459.4|876
1655818500000|2022-06-21 13:35:00|21489.4|21481.4|21482.4|21474.4|21540.9|21532.9|21475.4|21467.4|716
1655818800000|2022-06-21 13:40:00|21482.9|21474.9|21471.9|21463.9|21508.4|21500.4|21470.9|21462.9|556
1655819100000|2022-06-21 13:45:00|21473.9|21465.9|21465.4|21457.4|21475.9|21467.9|21437.4|21429.4|827
1655819400000|2022-06-21 13:50:00|21465.9|21457.9|21501.4|21493.4|21507.4|21499.4|21450.4|21442.4|457
1655819700000|2022-06-21 13:55:00|21502.9|21494.9|21569.9|21561.9|21576.9|21568.9|21497.4|21489.4|562
1655820000000|2022-06-21 14:00:00|21569.4|21561.4|21564.4|21556.4|21575.4|21567.4|21549.9|21541.9|412
1655820300000|2022-06-21 14:05:00|21563.9|21555.9|21524.9|21516.9|21576.4|21568.4|21518.4|21510.4|381
1655820600000|2022-06-21 14:10:00|21525.4|21517.4|21569.4|21561.4|21572.9|21564.9|21522.4|21514.4|435
1655820900000|2022-06-21 14:15:00|21568.4|21560.4|21573.9|21565.9|21582.4|21574.4|21544.9|21536.9|348
1655821200000|2022-06-21 14:20:00|21574.4|21566.4|21573.9|21565.9|21579.4|21571.4|21558.4|21550.4|314
1655821500000|2022-06-21 14:25:00|21571.9|21563.9|21528.9|21520.9|21578.4|21570.4|21526.9|21518.9|303
1655821800000|2022-06-21 14:30:00|21529.4|21521.4|21523.4|21515.4|21562.4|21554.4|21515.4|21507.4|256
1655822100000|2022-06-21 14:35:00|21522.9|21514.9|21548.9|21540.9|21550.9|21542.9|21514.9|21506.9|196
1655822400000|2022-06-21 14:40:00|21549.9|21541.9|21553.9|21545.9|21573.9|21565.9|21548.4|21540.4|239
1655822700000|2022-06-21 14:45:00|21554.4|21546.4|21559.9|21551.9|21570.9|21562.9|21547.9|21539.9|127
1655823000000|2022-06-21 14:50:00|21560.4|21552.4|21568.4|21560.4|21576.4|21568.4|21556.4|21548.4|170
1655823300000|2022-06-21 14:55:00|21567.9|21559.9|21574.9|21566.9|21581.9|21573.9|21567.9|21559.9|265
1655823600000|2022-06-21 15:00:00|21575.4|21567.4|21588.4|21580.4|21593.4|21585.4|21566.9|21558.9|236
1655823900000|2022-06-21 15:05:00|21587.9|21579.9|21567.4|21559.4|21594.4|21586.4|21558.4|21550.4|317
1655824200000|2022-06-21 15:10:00|21566.9|21558.9|21564.9|21556.9|21570.9|21562.9|21546.4|21538.4|174
1655824500000|2022-06-21 15:15:00|21565.4|21557.4|21563.4|21555.4|21576.9|21568.9|21553.4|21545.4|172
1655824800000|2022-06-21 15:20:00|21564.4|21556.4|21542.9|21534.9|21570.4|21562.4|21542.4|21534.4|152
1655825100000|2022-06-21 15:25:00|21542.4|21534.4|21565.4|21557.4|21573.9|21565.9|21541.9|21533.9|162
1655825400000|2022-06-21 15:30:00|21564.9|21556.9|21568.4|21560.4|21573.4|21565.4|21555.9|21547.9|109
1655825700000|2022-06-21 15:35:00|21569.9|21561.9|21525.9|21517.9|21570.9|21562.9|21523.4|21515.4|190
1655826000000|2022-06-21 15:40:00|21526.9|21518.9|21535.4|21527.4|21545.9|21537.9|21512.4|21504.4|177
1655826300000|2022-06-21 15:45:00|21535.9|21527.9|21531.9|21523.9|21536.4|21528.4|21513.9|21505.9|160
1655826600000|2022-06-21 15:50:00|21531.4|21523.4|21513.9|21505.9|21534.9|21526.9|21510.4|21502.4|125
1655826900000|2022-06-21 15:55:00|21513.4|21505.4|21501.4|21493.4|21521.9|21513.9|21501.4|21493.4|136
1655827200000|2022-06-21 16:00:00|21500.9|21492.9|21509.4|21501.4|21522.9|21514.9|21498.9|21490.9|90
1655827500000|2022-06-21 16:05:00|21508.9|21500.9|21501.9|21493.9|21513.9|21505.9|21498.9|21490.9|55
1655827800000|2022-06-21 16:10:00|21501.4|21493.4|21509.9|21501.9|21510.4|21502.4|21489.4|21481.4|124
1655828100000|2022-06-21 16:15:00|21509.4|21501.4|21515.9|21507.9|21516.9|21508.9|21503.9|21495.9|112
1655828400000|2022-06-21 16:20:00|21514.9|21506.9|21521.9|21513.9|21525.9|21517.9|21508.9|21500.9|74
1655828700000|2022-06-21 16:25:00|21521.4|21513.4|21514.4|21506.4|21526.9|21518.9|21508.9|21500.9|45
1655829000000|2022-06-21 16:30:00|21514.9|21506.9|21516.9|21508.9|21519.9|21511.9|21502.9|21494.9|109
1655829300000|2022-06-21 16:35:00|21516.4|21508.4|21523.4|21515.4|21530.4|21522.4|21516.4|21508.4|79
1655829600000|2022-06-21 16:40:00|21523.9|21515.9|21531.4|21523.4|21531.4|21523.4|21514.4|21506.4|62
1655829900000|2022-06-21 16:45:00|21530.9|21522.9|21530.4|21522.4|21535.4|21527.4|21520.9|21512.9|49
1655830200000|2022-06-21 16:50:00|21530.9|21522.9|21535.4|21527.4|21540.4|21532.4|21526.9|21518.9|53
1655830500000|2022-06-21 16:55:00|21534.9|21526.9|21540.9|21532.9|21544.4|21536.4|21530.4|21522.4|37
1655830800000|2022-06-21 17:00:00|21541.4|21533.4|21530.4|21522.4|21542.4|21534.4|21519.9|21511.9|73
1655831100000|2022-06-21 17:05:00|21530.9|21522.9|21518.4|21510.4|21530.9|21522.9|21513.9|21505.9|28
1655831400000|2022-06-21 17:10:00|21518.9|21510.9|21531.4|21523.4|21538.4|21530.4|21514.4|21506.4|36
1655831700000|2022-06-21 17:15:00|21530.9|21522.9|21525.9|21517.9|21532.9|21524.9|21523.9|21515.9|60
1655832000000|2022-06-21 17:20:00|21526.4|21518.4|21522.9|21514.9|21529.4|21521.4|21517.4|21509.4|66
1655832300000|2022-06-21 17:25:00|21523.4|21515.4|21502.4|21494.4|21523.4|21515.4|21501.9|21493.9|69
1655832600000|2022-06-21 17:30:00|21502.9|21494.9|21519.9|21511.9|21524.9|21516.9|21501.9|21493.9|43
1655832900000|2022-06-21 17:35:00|21520.4|21512.4|21499.4|21491.4|21521.4|21513.4|21498.9|21490.9|23
1655833200000|2022-06-21 17:40:00|21498.9|21490.9|21499.9|21491.9|21503.4|21495.4|21489.9|21481.9|73
1655833500000|2022-06-21 17:45:00|21500.4|21492.4|21519.9|21511.9|21520.9|21512.9|21498.9|21490.9|53
1655833800000|2022-06-21 17:50:00|21519.4|21511.4|21511.9|21503.9|21524.4|21516.4|21511.9|21503.9|40
1655834100000|2022-06-21 17:55:00|21511.4|21503.4|21511.9|21503.9|21521.9|21513.9|21507.9|21499.9|50
1655834400000|2022-06-21 18:00:00|21512.4|21504.4|21507.9|21499.9|21514.4|21506.4|21496.9|21488.9|58
1655834700000|2022-06-21 18:05:00|21507.4|21499.4|21515.9|21507.9|21519.9|21511.9|21505.9|21497.9|28
1655835000000|2022-06-21 18:10:00|21516.4|21508.4|21503.9|21495.9|21523.9|21515.9|21501.9|21493.9|32
1655835300000|2022-06-21 18:15:00|21504.4|21496.4|21516.4|21508.4|21525.4|21517.4|21502.9|21494.9|65
1655835600000|2022-06-21 18:20:00|21516.9|21508.9|21525.4|21517.4|21541.9|21533.9|21515.4|21507.4|74
1655835900000|2022-06-21 18:25:00|21525.9|21517.9|21519.9|21511.9|21526.4|21518.4|21514.4|21506.4|46
1655836200000|2022-06-21 18:30:00|21520.4|21512.4|21536.9|21528.9|21539.9|21531.9|21520.4|21512.4|48
1655836500000|2022-06-21 18:35:00|21537.4|21529.4|21518.4|21510.4|21539.9|21531.9|21515.4|21507.4|33
1655836800000|2022-06-21 18:40:00|21517.9|21509.9|21540.4|21532.4|21542.4|21534.4|21515.4|21507.4|56
1655837100000|2022-06-21 18:45:00|21539.9|21531.9|21519.4|21511.4|21541.4|21533.4|21518.9|21510.9|42
1655837400000|2022-06-21 18:50:00|21518.9|21510.9|21539.9|21531.9|21542.9|21534.9|21513.9|21505.9|132
1655837700000|2022-06-21 18:55:00|21540.4|21532.4|21549|21519|21549|21534.9|21528.4|21518.7|91
1655838000000|2022-06-21 19:00:00|21549.2|21519.2|21573.7|21543.7|21577.2|21547.2|21547.3|21517.3|0
1655838300000|2022-06-21 19:05:00|21573.9|21543.9|21578.1|21548.1|21581.6|21551.6|21568.5|21538.5|0
1655838600000|2022-06-21 19:10:00|21578.3|21548.3|21605.3|21575.3|21612|21582|21578.3|21548.3|0
1655838900000|2022-06-21 19:15:00|21605.6|21575.6|21600.5|21570.5|21607.4|21577.4|21592.6|21562.6|0
1655839200000|2022-06-21 19:20:00|21600.2|21570.2|21600|21570|21609|21579|21589.7|21559.7|0
1655839500000|2022-06-21 19:25:00|21599.5|21569.5|21594.9|21564.9|21600|21570|21577.7|21547.7|0
1655839800000|2022-06-21 19:30:00|21595.1|21565.1|21577.5|21547.5|21597.2|21567.2|21575.5|21545.5|0
1655840100000|2022-06-21 19:35:00|21577.3|21547.3|21573.1|21543.1|21577.5|21547.5|21554.6|21524.6|0
1655840400000|2022-06-21 19:40:00|21572.8|21542.8|21575.5|21545.5|21579.4|21549.4|21562.3|21532.3|0
1655840700000|2022-06-21 19:45:00|21575.7|21545.7|21568.3|21538.3|21579.2|21549.2|21567.1|21537.1|0
1655841000000|2022-06-21 19:50:00|21570.8|21540.8|21569.2|21539.2|21585.4|21555.4|21561.6|21531.6|0
1655841300000|2022-06-21 19:55:00|21568.9|21538.9|21547.3|21517.3|21568.9|21538.9|21528.4|21498.4|0
1655841600000|2022-06-21 20:00:00|21547.6|21517.6|21535.3|21505.3|21547.6|21517.6|21528|21498|0
1655841900000|2022-06-21 20:05:00|21536.3|21506.3|21538.8|21508.8|21549.1|21519.1|21534.1|21504.1|0
1655842200000|2022-06-21 20:10:00|21537.8|21507.8|21542.2|21512.2|21549.1|21519.1|21534.1|21504.1|0
1655842500000|2022-06-21 20:15:00|21544.3|21514.3|21548.3|21518.3|21550.3|21520.3|21544.3|21514.3|0
1655842800000|2022-06-21 20:20:00|21547.7|21517.7|21555|21525|21558.5|21528.5|21547.1|21517.1|0
1655843100000|2022-06-21 20:25:00|21554|21524|21553.9|21523.9|21555|21525|21551.5|21521.5|0
1655843400000|2022-06-21 20:30:00|21552.8|21522.8|21557.3|21527.3|21558.5|21528.5|21551.5|21521.5|0
1655843700000|2022-06-21 20:35:00|21556.3|21526.3|21557.3|21527.3|21561.9|21531.9|21556.2|21526.2|0
1655844000000|2022-06-21 20:40:00|21556.8|21526.8|21556.7|21526.7|21558.5|21528.5|21552.7|21522.7|0
1655844300000|2022-06-21 20:45:00|21557.7|21527.7|21559.1|21529.1|21560.2|21530.2|21556.1|21526.1|0
1655844600000|2022-06-21 20:50:00|21560.1|21530.1|21557.9|21527.9|21561.4|21531.4|21556.8|21526.8|0
1655844900000|2022-06-21 20:55:00|21556.9|21526.9|21552.3|21522.3|21557.3|21527.3|21551|21521|0
1655845200000|2022-06-21 21:00:00|21552.5|21522.5|21551.6|21521.6|21552.5|21522.5|21551.3|21521.3|0
1655845500000|2022-06-21 21:05:00|21551.8|21521.8|21551.1|21521.1|21551.8|21521.8|21550.4|21520.4|0
1655845800000|2022-06-21 21:10:00|21550.6|21520.6|21550.1|21520.1|21551.1|21521.1|21549.8|21519.8|0
1655846100000|2022-06-21 21:15:00|21550.3|21520.3|21554|21524|21556.8|21526.8|21550.3|21520.3|0
1655846400000|2022-06-21 21:20:00|21554.6|21524.6|21549.4|21519.4|21555.3|21525.3|21548.1|21518.1|0
1655846700000|2022-06-21 21:25:00|21549.3|21519.3|21551.4|21521.4|21551.5|21521.5|21549.3|21519.3|0
1655847000000|2022-06-21 21:30:00|21550.9|21520.9|21548.7|21518.7|21553.9|21523.9|21547.6|21517.6|0
1655847300000|2022-06-21 21:35:00|21548.8|21518.8|21548.3|21518.3|21549|21519|21548|21518|0
1655847600000|2022-06-21 21:40:00|21548.6|21518.6|21546.2|21516.2|21549.3|21519.3|21545.7|21515.7|0
1655847900000|2022-06-21 21:45:00|21546.3|21516.3|21548.9|21518.9|21548.9|21518.9|21546|21516|0
1655848200000|2022-06-21 21:50:00|21549.9|21519.9|21549.2|21519.2|21550|21520|21548.4|21518.4|0
1655848500000|2022-06-21 21:55:00|21549.4|21519.4|21546.2|21516.2|21549.4|21519.4|21542.2|21512.2|0
1655848800000|2022-06-21 22:00:00|21540|21510|21510.1|21480.1|21542.8|21512.8|21510.1|21480.1|0
1655849100000|2022-06-21 22:05:00|21511.1|21481.1|21515.9|21485.9|21519.3|21489.3|21505.5|21475.5|0
1655849400000|2022-06-21 22:10:00|21516.9|21486.9|21518.1|21488.1|21518.1|21488.1|21511.2|21481.2|0
1655849700000|2022-06-21 22:15:00|21517.1|21487.1|21514.6|21484.6|21517.6|21487.6|21510.6|21480.6|0
1655850000000|2022-06-21 22:20:00|21513.5|21483.5|21523.8|21493.8|21526.1|21496.1|21509.9|21479.9|0
1655850300000|2022-06-21 22:25:00|21524.9|21494.9|21521.6|21491.6|21525|21495|21519.3|21489.3|0
1655850600000|2022-06-21 22:30:00|21521.1|21491.1|21517|21487|21521.1|21491.1|21513.6|21483.6|0
1655850900000|2022-06-21 22:35:00|21520.1|21490.1|21511.2|21481.2|21520.4|21490.4|21508.3|21478.3|0
1655851200000|2022-06-21 22:40:00|21510.2|21480.2|21520.6|21490.6|21520.6|21490.6|21510|21480|0
1655851500000|2022-06-21 22:45:00|21520|21490|21501.5|21471.5|21524|21494|21501.5|21471.5|0
1655851800000|2022-06-21 22:50:00|21502.6|21472.6|21501.3|21471.3|21505|21475|21500.1|21470.1|0
1655852100000|2022-06-21 22:55:00|21501.8|21471.8|21508.9|21478.9|21508.9|21478.9|21498.7|21468.7|0
1655852400000|2022-06-21 23:00:00|21508.3|21478.3|21502.5|21472.5|21508.9|21478.9|21496.3|21466.3|0
1655852700000|2022-06-21 23:05:00|21501.4|21471.4|21495.4|21465.4|21503.6|21473.6|21495.4|21465.4|0
1655853000000|2022-06-21 23:10:00|21494.9|21464.9|21492.1|21462.1|21496.6|21466.6|21489.7|21459.7|0
1655853300000|2022-06-21 23:15:00|21493.1|21463.1|21484.8|21454.8|21493.3|21463.3|21483.7|21453.7|0
1655853600000|2022-06-21 23:20:00|21483.8|21453.8|21487.9|21457.9|21487.9|21457.9|21482|21452|0
1655853900000|2022-06-21 23:25:00|21487.4|21457.4|21487|21457|21491.6|21461.6|21485.8|21455.8|0
1655854200000|2022-06-21 23:30:00|21487.4|21457.4|21500.9|21470.9|21500.9|21470.9|21485.8|21455.8|0
1655854500000|2022-06-21 23:35:00|21501.4|21471.4|21499.5|21469.5|21501.5|21471.5|21495.1|21465.1|0
1655854800000|2022-06-21 23:40:00|21500|21470|21493.8|21463.8|21500.7|21470.7|21490.3|21460.3|0
1655855100000|2022-06-21 23:45:00|21494.4|21464.4|21501.6|21471.6|21502.7|21472.7|21492.1|21462.1|0
1655855400000|2022-06-21 23:50:00|21502.1|21472.1|21506.5|21476.5|21508.8|21478.8|21501.6|21471.6|0
1655855700000|2022-06-21 23:55:00|21507|21477|21508.1|21478.1|21508.9|21478.9|21505.8|21475.8|0
1655856000000|2022-06-22 00:00:00|21509.1|21479.1|21491.8|21461.8|21511.5|21481.5|21490.7|21460.7|0
1655856300000|2022-06-22 00:05:00|21490.8|21460.8|21465.4|21435.4|21493|21463|21462.8|21432.8|0
1655856600000|2022-06-22 00:10:00|21465.9|21435.9|21457.8|21427.8|21467.6|21437.6|21450.4|21420.4|0
1655856900000|2022-06-22 00:15:00|21458.3|21428.3|21465.8|21435.8|21470.6|21440.6|21450.5|21420.5|0
1655857200000|2022-06-22 00:20:00|21466.9|21436.9|21457.3|21427.3|21477.4|21447.4|21457.3|21427.3|0
1655857500000|2022-06-22 00:25:00|21458.3|21428.3|21472|21442|21476.2|21446.2|21458.3|21428.3|0
1655857800000|2022-06-22 00:30:00|21472.5|21442.5|21454.1|21424.1|21475.7|21445.7|21453.6|21423.6|0
1655858100000|2022-06-22 00:35:00|21454.6|21424.6|21458|21428|21463.5|21433.5|21453.2|21423.2|0
1655858400000|2022-06-22 00:40:00|21457.5|21427.5|21468|21438|21468.5|21438.5|21456.6|21426.6|0
1655858700000|2022-06-22 00:45:00|21468.5|21438.5|21458.7|21428.7|21468.5|21438.5|21457.6|21427.6|0
1655859000000|2022-06-22 00:50:00|21457.6|21427.6|21457.6|21427.6|21460.7|21430.7|21451.9|21421.9|0
1655859300000|2022-06-22 00:55:00|21458.1|21428.1|21463.4|21433.4|21464.4|21434.4|21456.6|21426.6|0
1655859600000|2022-06-22 01:00:00|21463.9|21433.9|21457.6|21427.6|21463.9|21433.9|21454|21424|0
1655859900000|2022-06-22 01:05:00|21458.7|21428.7|21468.1|21438.1|21469.1|21439.1|21458.7|21428.7|0
1655860200000|2022-06-22 01:10:00|21468.6|21438.6|21454.1|21424.1|21473.9|21443.9|21450|21420|0
1655860500000|2022-06-22 01:15:00|21454.7|21424.7|21437.9|21432.9|21460.4|21455.4|21395.9|21390.9|2523
1655860800000|2022-06-22 01:20:00|21440.4|21435.4|21427.4|21422.4|21461.9|21456.9|21411.4|21406.4|1402
1655861100000|2022-06-22 01:25:00|21426.9|21421.9|21410.9|21405.9|21433.4|21428.4|21406.4|21401.4|860
1655861400000|2022-06-22 01:30:00|21411.4|21406.4|21455.4|21450.4|21497.4|21492.4|21407.4|21402.4|5192
1655861700000|2022-06-22 01:35:00|21453.9|21448.9|21426.9|21421.9|21465.4|21460.4|21407.4|21402.4|2900
1655862000000|2022-06-22 01:40:00|21427.4|21422.4|21365.4|21360.4|21446.4|21441.4|21365.4|21360.4|3309
1655862300000|2022-06-22 01:45:00|21366.9|21361.9|21442.9|21437.9|21452.9|21447.9|21362.4|21357.4|3135
1655862600000|2022-06-22 01:50:00|21443.9|21438.9|21423.4|21418.4|21444.9|21439.9|21390.4|21385.4|1801
1655862900000|2022-06-22 01:55:00|21422.9|21417.9|21467.9|21462.9|21467.9|21462.9|21412.4|21407.4|1687
1655863200000|2022-06-22 02:00:00|21466.4|21461.4|21453.4|21448.4|21488.9|21483.9|21446.9|21441.9|2059
1655863500000|2022-06-22 02:05:00|21453.9|21448.9|21430.9|21425.9|21470.4|21465.4|21417.9|21412.9|1725
1655863800000|2022-06-22 02:10:00|21431.4|21426.4|21442.9|21437.9|21479.9|21474.9|21422.9|21417.9|1388
1655864100000|2022-06-22 02:15:00|21443.9|21438.9|21410.9|21405.9|21448.9|21443.9|21410.4|21405.4|1283
1655864400000|2022-06-22 02:20:00|21411.4|21406.4|21439.9|21434.9|21439.9|21434.9|21394.9|21389.9|1278
1655864700000|2022-06-22 02:25:00|21440.4|21435.4|21446.4|21441.4|21458.4|21453.4|21424.9|21419.9|888
1655865000000|2022-06-22 02:30:00|21447.4|21442.4|21451.4|21446.4|21457.4|21452.4|21425.9|21420.9|769
1655865300000|2022-06-22 02:35:00|21450.4|21445.4|21385.4|21380.4|21467.9|21462.9|21384.9|21379.9|1918
1655865600000|2022-06-22 02:40:00|21382.9|21377.9|21381.4|21376.4|21395.9|21390.9|21357.9|21352.9|2160
1655865900000|2022-06-22 02:45:00|21381.9|21376.9|21353.4|21348.4|21395.9|21390.9|21352.9|21347.9|1378
1655866200000|2022-06-22 02:50:00|21353.9|21348.9|21346.4|21341.4|21358.9|21353.9|21324.9|21319.9|1930
1655866500000|2022-06-22 02:55:00|21345.9|21340.9|21310.4|21305.4|21346.4|21341.4|21308.4|21303.4|1527
1655866800000|2022-06-22 03:00:00|21310.9|21305.9|21308.9|21303.9|21342.9|21337.9|21305.4|21300.4|1355
1655867100000|2022-06-22 03:05:00|21309.9|21304.9|21304.9|21299.9|21323.9|21318.9|21292.4|21287.4|1294
1655867400000|2022-06-22 03:10:00|21303.9|21298.9|21322.9|21317.9|21325.4|21320.4|21298.9|21293.9|1247
1655867700000|2022-06-22 03:15:00|21323.9|21318.9|21297.4|21292.4|21343.9|21338.9|21297.4|21292.4|1021
1655868000000|2022-06-22 03:20:00|21297.9|21292.9|21293.9|21288.9|21297.9|21292.9|21265.9|21260.9|1322
1655868300000|2022-06-22 03:25:00|21295.9|21290.9|21325.9|21320.9|21335.4|21330.4|21293.9|21288.9|907
1655868600000|2022-06-22 03:30:00|21325.4|21320.4|21289.4|21284.4|21325.4|21320.4|21289.4|21284.4|603
1655868900000|2022-06-22 03:35:00|21290.9|21285.9|21285.9|21280.9|21300.4|21295.4|21266.4|21261.4|873
1655869200000|2022-06-22 03:40:00|21285.4|21280.4|21304.4|21299.4|21309.9|21304.9|21278.9|21273.9|512
1655869500000|2022-06-22 03:45:00|21305.4|21300.4|21291.4|21286.4|21307.9|21302.9|21290.4|21285.4|438
1655869800000|2022-06-22 03:50:00|21290.9|21285.9|21290.9|21285.9|21302.9|21297.9|21282.9|21277.9|490
1655870100000|2022-06-22 03:55:00|21290.4|21285.4|21305.9|21300.9|21305.9|21300.9|21281.4|21276.4|528
1655870400000|2022-06-22 04:00:00|21305.4|21300.4|21304.3|21274.3|21309.8|21300.4|21304.3|21274.3|0
1655870700000|2022-06-22 04:05:00|21304.5|21274.5|21306.6|21276.6|21309.8|21279.8|21302.9|21272.9|0
1655871000000|2022-06-22 04:10:00|21307.1|21277.1|21299.1|21269.1|21308.5|21278.5|21290.8|21260.8|0
1655871300000|2022-06-22 04:15:00|21298.6|21268.6|21299|21269|21301.1|21271.1|21296|21266|0
1655871600000|2022-06-22 04:20:00|21299.5|21269.5|21303|21273|21306.6|21276.6|21295.9|21265.9|0
1655871900000|2022-06-22 04:25:00|21303.5|21273.5|21297.7|21267.7|21306.1|21276.1|21296.2|21266.2|0
1655872200000|2022-06-22 04:30:00|21296.7|21266.7|21304.6|21274.6|21304.6|21274.6|21295.7|21265.7|0
1655872500000|2022-06-22 04:35:00|21304|21274|21304.6|21274.6|21305.9|21275.9|21300.3|21270.3|0
1655872800000|2022-06-22 04:40:00|21304|21274|21307|21277|21307.9|21277.9|21303.5|21273.5|0
1655873100000|2022-06-22 04:45:00|21306.5|21276.5|21312.3|21282.3|21314.9|21284.9|21305.5|21275.5|0
1655873400000|2022-06-22 04:50:00|21313.9|21283.9|21307.6|21277.6|21315.4|21285.4|21305.6|21275.6|0
1655873700000|2022-06-22 04:55:00|21308.7|21278.7|21311.8|21281.8|21312.8|21282.8|21308.1|21278.1|0
1655874000000|2022-06-22 05:00:00|21312.3|21282.3|21309.4|21304.4|21331.9|21326.9|21267.9|21262.9|1290
1655874300000|2022-06-22 05:05:00|21309.9|21304.9|21334.9|21329.9|21338.9|21333.9|21306.4|21301.4|903
1655874600000|2022-06-22 05:10:00|21335.4|21330.4|21304.9|21299.9|21347.9|21342.9|21304.9|21299.9|1046
1655874900000|2022-06-22 05:15:00|21304.4|21299.4|21318.4|21313.4|21321.4|21316.4|21292.4|21287.4|752
1655875200000|2022-06-22 05:20:00|21317.9|21312.9|21341.9|21336.9|21353.4|21348.4|21299.4|21294.4|703
1655875500000|2022-06-22 05:25:00|21342.4|21337.4|21336.9|21331.9|21347.9|21342.9|21324.9|21319.9|655
1655875800000|2022-06-22 05:30:00|21335.9|21330.9|21300.9|21295.9|21338.9|21333.9|21298.4|21293.4|967
1655876100000|2022-06-22 05:35:00|21300.4|21295.4|21291.9|21286.9|21300.4|21295.4|21255.9|21250.9|1592
1655876400000|2022-06-22 05:40:00|21292.4|21287.4|21287.4|21282.4|21306.4|21301.4|21279.4|21274.4|645
1655876700000|2022-06-22 05:45:00|21287.9|21282.9|21272.9|21267.9|21296.4|21291.4|21262.4|21257.4|579
1655877000000|2022-06-22 05:50:00|21273.4|21268.4|21233.4|21228.4|21275.4|21270.4|21232.4|21227.4|1172
1655877300000|2022-06-22 05:55:00|21234.4|21229.4|21245.9|21240.9|21255.9|21250.9|21218.4|21213.4|1263
1655877600000|2022-06-22 06:00:00|21244.4|21239.4|21227.4|21222.4|21259.9|21254.9|21226.9|21221.9|753
1655877900000|2022-06-22 06:05:00|21226.9|21221.9|21240.4|21235.4|21261.4|21256.4|21226.9|21221.9|576
1655878200000|2022-06-22 06:10:00|21239.4|21234.4|21216.9|21211.9|21252.4|21247.4|21212.9|21207.9|801
1655878500000|2022-06-22 06:15:00|21217.9|21212.9|21172.9|21167.9|21228.9|21223.9|21159.9|21154.9|2347
1655878800000|2022-06-22 06:20:00|21173.9|21168.9|21175.9|21170.9|21192.4|21187.4|21165.9|21160.9|1077
1655879100000|2022-06-22 06:25:00|21175.4|21170.4|21152.9|21147.9|21179.4|21174.4|21139.4|21134.4|1342
1655879400000|2022-06-22 06:30:00|21152.4|21147.4|21115.9|21110.9|21161.4|21156.4|21110.9|21105.9|1745
1655879700000|2022-06-22 06:35:00|21116.9|21111.9|21125.4|21120.4|21136.9|21131.9|21101.4|21096.4|1033
1655880000000|2022-06-22 06:40:00|21124.9|21119.9|21135.9|21130.9|21139.4|21134.4|21120.4|21115.4|871
1655880300000|2022-06-22 06:45:00|21135.4|21130.4|21150.4|21145.4|21151.4|21146.4|21128.9|21123.9|842
1655880600000|2022-06-22 06:50:00|21150.9|21145.9|21127.9|21122.9|21153.9|21148.9|21122.9|21117.9|752
1655880900000|2022-06-22 06:55:00|21128.4|21123.4|21148.9|21143.9|21161.4|21156.4|21128.4|21123.4|838
1655881200000|2022-06-22 07:00:00|21150.4|21145.4|21132.4|21127.4|21156.9|21151.9|21119.9|21114.9|1057
1655881500000|2022-06-22 07:05:00|21132.9|21127.9|21068.4|21063.4|21134.9|21129.9|21063.4|21058.4|2363
1655881800000|2022-06-22 07:10:00|21068.9|21063.9|21059.9|21054.9|21068.9|21063.9|21018.9|21013.9|2079
1655882100000|2022-06-22 07:15:00|21058.9|21053.9|21046.9|21041.9|21070.4|21065.4|21042.9|21037.9|1213
1655882400000|2022-06-22 07:20:00|21047.4|21042.4|21053.9|21048.9|21053.9|21048.9|21022.9|21017.9|1516
1655882700000|2022-06-22 07:25:00|21054.4|21049.4|21033.9|21028.9|21066.9|21061.9|21032.9|21027.9|1104
1655883000000|2022-06-22 07:30:00|21034.4|21029.4|21056.4|21051.4|21070.4|21065.4|21021.9|21016.9|1141
1655883300000|2022-06-22 07:35:00|21056.9|21051.9|21046.4|21041.4|21080.4|21075.4|21045.4|21040.4|888
1655883600000|2022-06-22 07:40:00|21045.4|21040.4|21062.4|21057.4|21082.9|21077.9|21045.4|21040.4|938
1655883900000|2022-06-22 07:45:00|21061.9|21056.9|21050.9|21045.9|21075.4|21070.4|21045.4|21040.4|966
1655884200000|2022-06-22 07:50:00|21050.4|21045.4|21039.9|21034.9|21057.9|21052.9|21018.4|21013.4|1569
1655884500000|2022-06-22 07:55:00|21036.4|21031.4|21046.9|21041.9|21054.4|21049.4|21019.9|21014.9|1779
1655884800000|2022-06-22 08:00:00|21040.9|21035.9|21009.9|21004.9|21040.9|21035.9|20997.4|20992.4|1838
1655885100000|2022-06-22 08:05:00|21009.4|21004.4|20988.4|20983.4|21011.9|21006.9|20968.4|20963.4|2637
1655885400000|2022-06-22 08:10:00|20991.4|20986.4|21034.9|21029.9|21040.4|21035.4|20985.4|20980.4|1866
1655885700000|2022-06-22 08:15:00|21033.9|21028.9|21023.4|21018.4|21042.9|21037.9|21014.4|21009.4|658
1655886000000|2022-06-22 08:20:00|21022.9|21017.9|21034.9|21029.9|21042.4|21037.4|21019.4|21014.4|588
1655886300000|2022-06-22 08:25:00|21034.4|21029.4|21052.9|21047.9|21053.4|21048.4|21025.4|21020.4|1215
1655886600000|2022-06-22 08:30:00|21062.5|21032.5|21088.1|21058.1|21095.3|21065.3|21056.6|21026.6|0
1655886900000|2022-06-22 08:35:00|21089.1|21059.1|21091.2|21061.2|21105.5|21075.5|21082.4|21052.4|0
1655887200000|2022-06-22 08:40:00|21091.7|21061.7|21078.4|21048.4|21093.9|21063.9|21073.3|21043.3|0
1655887500000|2022-06-22 08:45:00|21077.9|21047.9|21065.9|21035.9|21080.6|21050.6|21063.3|21033.3|0
1655887800000|2022-06-22 08:50:00|21066.4|21036.4|21086.6|21056.6|21088.4|21058.4|21064.8|21034.8|0
1655888100000|2022-06-22 08:55:00|21087.1|21057.1|21095.3|21065.3|21096.6|21066.6|21082.7|21052.7|0
1655888400000|2022-06-22 09:00:00|21095.9|21065.9|21100.2|21070.2|21110.6|21080.6|21093.2|21063.2|0
1655888700000|2022-06-22 09:05:00|21099.2|21069.2|21096.1|21066.1|21103.2|21073.2|21092.1|21062.1|0
1655889000000|2022-06-22 09:10:00|21096.6|21066.6|21086.2|21056.2|21098.2|21068.2|21083.5|21053.5|0
1655889300000|2022-06-22 09:15:00|21111.9|21103.9|21116.4|21108.4|21125.4|21117.4|21076.9|21068.9|937
1655889600000|2022-06-22 09:20:00|21115.9|21107.9|21117.4|21109.4|21121.4|21113.4|21107.9|21099.9|228
1655889900000|2022-06-22 09:25:00|21116.9|21108.9|21119.4|21111.4|21126.4|21118.4|21103.9|21095.9|201
1655890200000|2022-06-22 09:30:00|21118.9|21110.9|21116.4|21108.4|21126.4|21118.4|21115.4|21107.4|124
1655890500000|2022-06-22 09:35:00|21115.9|21107.9|21135.9|21127.9|21137.9|21129.9|21114.9|21106.9|159
1655890800000|2022-06-22 09:40:00|21136.4|21128.4|21150.4|21142.4|21154.4|21146.4|21128.9|21120.9|136
1655891100000|2022-06-22 09:45:00|21149.9|21141.9|21118.4|21110.4|21156.4|21148.4|21116.9|21108.9|146
1655891400000|2022-06-22 09:50:00|21118.9|21110.9|21137.4|21129.4|21137.9|21129.9|21114.4|21106.4|164
1655891700000|2022-06-22 09:55:00|21136.9|21128.9|21135.9|21127.9|21143.9|21135.9|21129.9|21121.9|48
1655892000000|2022-06-22 10:00:00|21136.4|21128.4|21138.9|21130.9|21141.9|21133.9|21123.4|21115.4|135
1655892300000|2022-06-22 10:05:00|21139.4|21131.4|21153.4|21145.4|21153.9|21145.9|21139.4|21131.4|106
1655892600000|2022-06-22 10:10:00|21153.9|21145.9|21145.9|21137.9|21156.9|21148.9|21141.4|21133.4|108
1655892900000|2022-06-22 10:15:00|21146.4|21138.4|21136.4|21128.4|21150.4|21142.4|21133.9|21125.9|69
1655893200000|2022-06-22 10:20:00|21136.9|21128.9|21143.4|21135.4|21150.9|21142.9|21133.4|21125.4|108
1655893500000|2022-06-22 10:25:00|21143.9|21135.9|21153.9|21145.9|21153.9|21145.9|21138.9|21130.9|108
1655893800000|2022-06-22 10:30:00|21157.4|21149.4|21152.4|21144.4|21161.9|21153.9|21148.9|21140.9|66
1655894100000|2022-06-22 10:35:00|21152.9|21144.9|21146.4|21138.4|21159.4|21151.4|21143.9|21135.9|96
1655894400000|2022-06-22 10:40:00|21146.9|21138.9|21139.9|21131.9|21151.4|21143.4|21137.9|21129.9|79
1655894700000|2022-06-22 10:45:00|21139.4|21131.4|21149.9|21141.9|21150.9|21142.9|21137.4|21129.4|30
1655895000000|2022-06-22 10:50:00|21150.4|21142.4|21150.9|21142.9|21154.9|21146.9|21141.9|21133.9|66
1655895300000|2022-06-22 10:55:00|21150.4|21142.4|21138.9|21130.9|21150.4|21142.4|21137.4|21129.4|51
1655895600000|2022-06-22 11:00:00|21140.9|21132.9|21142.4|21134.4|21158.4|21150.4|21139.9|21131.9|135
1655895900000|2022-06-22 11:05:00|21142.9|21134.9|21110.9|21102.9|21144.4|21136.4|21098.4|21090.4|509
1655896200000|2022-06-22 11:10:00|21111.4|21103.4|21105.9|21097.9|21126.4|21118.4|21104.9|21096.9|230
1655896500000|2022-06-22 11:15:00|21105.4|21097.4|21136.9|21128.9|21140.4|21132.4|21105.4|21097.4|154
1655896800000|2022-06-22 11:20:00|21137.4|21129.4|21134.9|21126.9|21144.4|21136.4|21132.9|21124.9|194
1655897100000|2022-06-22 11:25:00|21135.4|21127.4|21171.4|21163.4|21173.4|21165.4|21130.9|21122.9|264
1655897400000|2022-06-22 11:30:00|21171.9|21163.9|21154.9|21146.9|21176.4|21168.4|21150.9|21142.9|174
1655897700000|2022-06-22 11:35:00|21155.4|21147.4|21158.4|21150.4|21162.9|21154.9|21149.9|21141.9|40
1655898000000|2022-06-22 11:40:00|21158.9|21150.9|21145.9|21137.9|21161.4|21153.4|21145.9|21137.9|57
1655898300000|2022-06-22 11:45:00|21145.4|21137.4|21135.9|21127.9|21148.9|21140.9|21133.4|21125.4|78
1655898600000|2022-06-22 11:50:00|21135.4|21127.4|21135.4|21127.4|21142.4|21134.4|21129.9|21121.9|90
1655898900000|2022-06-22 11:55:00|21135.9|21127.9|21127.9|21119.9|21141.4|21133.4|21126.4|21118.4|35
1655899200000|2022-06-22 12:00:00|21128.4|21120.4|21115.4|21107.4|21128.4|21120.4|21114.9|21106.9|248
1655899500000|2022-06-22 12:05:00|21115.9|21107.9|21102.4|21094.4|21116.9|21108.9|21099.4|21091.4|70
1655899800000|2022-06-22 12:10:00|21101.9|21093.9|21102.4|21094.4|21115.4|21107.4|21098.9|21090.9|58
1655900100000|2022-06-22 12:15:00|21104.4|21096.4|21090.9|21082.9|21110.9|21102.9|21087.4|21079.4|76
1655900400000|2022-06-22 12:20:00|21091.4|21083.4|21093.4|21085.4|21096.4|21088.4|21085.9|21077.9|55
1655900700000|2022-06-22 12:25:00|21092.9|21084.9|21110.4|21102.4|21112.4|21104.4|21091.9|21083.9|66
1655901000000|2022-06-22 12:30:00|21110.9|21102.9|21088.9|21080.9|21112.9|21104.9|21083.9|21075.9|146
1655901300000|2022-06-22 12:35:00|21088.4|21080.4|21084.4|21076.4|21091.4|21083.4|21075.4|21067.4|123
1655901600000|2022-06-22 12:40:00|21083.9|21075.9|21085.9|21077.9|21087.4|21079.4|21078.4|21070.4|79
1655901900000|2022-06-22 12:45:00|21085.4|21077.4|21078.9|21070.9|21089.9|21081.9|21072.9|21064.9|67
1655902200000|2022-06-22 12:50:00|21078.4|21070.4|21088.9|21080.9|21097.4|21089.4|21064.4|21056.4|148
1655902500000|2022-06-22 12:55:00|21088.4|21080.4|21099.9|21091.9|21101.9|21093.9|21083.9|21075.9|100
1655902800000|2022-06-22 13:00:00|21100.4|21092.4|21097.4|21089.4|21104.9|21096.9|21090.4|21082.4|99
1655903100000|2022-06-22 13:05:00|21096.9|21088.9|21103.4|21095.4|21104.9|21096.9|21089.4|21081.4|77
1655903400000|2022-06-22 13:10:00|21102.9|21094.9|21110.9|21102.9|21118.4|21110.4|21092.4|21084.4|113
1655903700000|2022-06-22 13:15:00|21110.4|21102.4|21110.4|21102.4|21115.9|21107.9|21100.9|21092.9|107
1655904000000|2022-06-22 13:20:00|21110.9|21102.9|21118.9|21110.9|21135.4|21127.4|21110.4|21102.4|159
1655904300000|2022-06-22 13:25:00|21118.4|21110.4|21124.4|21116.4|21134.4|21126.4|21112.9|21104.9|175
1655904600000|2022-06-22 13:30:00|21123.9|21115.9|21163.9|21155.9|21184.9|21176.9|21090.4|21082.4|1104
1655904900000|2022-06-22 13:35:00|21165.9|21157.9|21163.9|21155.9|21206.4|21198.4|21142.9|21134.9|801
1655905200000|2022-06-22 13:40:00|21164.4|21156.4|21169.4|21161.4|21184.4|21176.4|21136.4|21128.4|478
1655905500000|2022-06-22 13:45:00|21169.9|21161.9|21139.9|21131.9|21191.9|21183.9|21131.4|21123.4|507
1655905800000|2022-06-22 13:50:00|21140.4|21132.4|21181.9|21173.9|21183.4|21175.4|21105.4|21097.4|640
1655906100000|2022-06-22 13:55:00|21183.4|21175.4|21155.9|21147.9|21187.9|21179.9|21151.4|21143.4|339
1655906400000|2022-06-22 14:00:00|21156.4|21148.4|21135.9|21127.9|21162.9|21154.9|21115.9|21107.9|314
1655906700000|2022-06-22 14:05:00|21136.4|21128.4|21150.9|21142.9|21153.4|21145.4|21110.9|21102.9|274
1655907000000|2022-06-22 14:10:00|21151.4|21143.4|21159.9|21151.9|21166.9|21158.9|21125.4|21117.4|392
1655907300000|2022-06-22 14:15:00|21159.4|21151.4|21181.9|21173.9|21192.4|21184.4|21155.9|21147.9|427
1655907600000|2022-06-22 14:20:00|21182.4|21174.4|21230.9|21222.9|21236.9|21228.9|21178.4|21170.4|486
1655907900000|2022-06-22 14:25:00|21230.4|21222.4|21235.9|21227.9|21240.9|21232.9|21218.4|21210.4|418
1655908200000|2022-06-22 14:30:00|21236.4|21228.4|21261.9|21253.9|21270.9|21262.9|21236.4|21228.4|534
1655908500000|2022-06-22 14:35:00|21261.4|21253.4|21282.9|21274.9|21292.9|21284.9|21258.9|21250.9|482
1655908800000|2022-06-22 14:40:00|21283.4|21275.4|21283.4|21275.4|21287.9|21279.9|21264.9|21256.9|341
1655909100000|2022-06-22 14:45:00|21281.4|21273.4|21252.9|21244.9|21286.4|21278.4|21242.4|21234.4|287
1655909400000|2022-06-22 14:50:00|21251.4|21243.4|21270.9|21262.9|21273.4|21265.4|21249.4|21241.4|174
1655909700000|2022-06-22 14:55:00|21271.4|21263.4|21263.4|21255.4|21278.4|21270.4|21260.4|21252.4|147
1655910000000|2022-06-22 15:00:00|21264.9|21256.9|21233.4|21225.4|21268.4|21260.4|21210.9|21202.9|486
1655910300000|2022-06-22 15:05:00|21233.9|21225.9|21230.4|21222.4|21237.4|21229.4|21222.4|21214.4|96
1655910600000|2022-06-22 15:10:00|21230.9|21222.9|21208.9|21200.9|21239.4|21231.4|21206.4|21198.4|198
1655910900000|2022-06-22 15:15:00|21207.9|21199.9|21227.9|21219.9|21235.4|21227.4|21206.4|21198.4|210
1655911200000|2022-06-22 15:20:00|21226.9|21218.9|21227.4|21219.4|21235.4|21227.4|21207.9|21199.9|190
1655911500000|2022-06-22 15:25:00|21226.9|21218.9|21242.4|21234.4|21248.4|21240.4|21223.9|21215.9|219
1655911800000|2022-06-22 15:30:00|21242.9|21234.9|21253.9|21245.9|21268.9|21260.9|21237.4|21229.4|292
1655912100000|2022-06-22 15:35:00|21254.9|21246.9|21254.4|21246.4|21261.9|21253.9|21247.9|21239.9|104
1655912400000|2022-06-22 15:40:00|21253.9|21245.9|21205.4|21197.4|21257.4|21249.4|21202.9|21194.9|255
1655912700000|2022-06-22 15:45:00|21204.9|21196.9|21191.4|21183.4|21207.4|21199.4|21181.9|21173.9|277
1655913000000|2022-06-22 15:50:00|21190.9|21182.9|21160.4|21152.4|21194.4|21186.4|21158.4|21150.4|196
1655913300000|2022-06-22 15:55:00|21160.9|21152.9|21156.9|21148.9|21171.9|21163.9|21153.4|21145.4|184
1655913600000|2022-06-22 16:00:00|21156.4|21148.4|21170.4|21162.4|21192.9|21184.9|21155.4|21147.4|254
1655913900000|2022-06-22 16:05:00|21168.9|21160.9|21149.9|21141.9|21168.9|21160.9|21142.4|21134.4|119
1655914200000|2022-06-22 16:10:00|21149.4|21141.4|21166.4|21158.4|21176.9|21168.9|21145.9|21137.9|73
1655914500000|2022-06-22 16:15:00|21166.9|21158.9|21182.9|21174.9|21186.9|21178.9|21159.9|21151.9|94
1655914800000|2022-06-22 16:20:00|21183.4|21175.4|21183.4|21175.4|21189.9|21181.9|21174.9|21166.9|101
1655915100000|2022-06-22 16:25:00|21182.9|21174.9|21199.4|21191.4|21208.4|21200.4|21180.4|21172.4|96
1655915400000|2022-06-22 16:30:00|21195.9|21187.9|21217.9|21209.9|21219.9|21211.9|21194.9|21186.9|89
1655915700000|2022-06-22 16:35:00|21218.4|21210.4|21208.4|21200.4|21225.9|21217.9|21205.4|21197.4|64
1655916000000|2022-06-22 16:40:00|21208.9|21200.9|21218.4|21210.4|21223.4|21215.4|21208.9|21200.9|50
1655916300000|2022-06-22 16:45:00|21217.9|21209.9|21209.9|21201.9|21220.4|21212.4|21205.9|21197.9|62
1655916600000|2022-06-22 16:50:00|21210.4|21202.4|21213.4|21205.4|21218.9|21210.9|21200.4|21192.4|39
1655916900000|2022-06-22 16:55:00|21213.9|21205.9|21215.9|21207.9|21220.4|21212.4|21204.4|21196.4|45
1655917200000|2022-06-22 17:00:00|21216.9|21208.9|21206.9|21198.9|21223.4|21215.4|21193.9|21185.9|70
1655917500000|2022-06-22 17:05:00|21206.4|21198.4|21209.9|21201.9|21214.9|21206.9|21201.4|21193.4|65
1655917800000|2022-06-22 17:10:00|21209.4|21201.4|21231.4|21223.4|21232.9|21224.9|21209.4|21201.4|80
1655918100000|2022-06-22 17:15:00|21230.9|21222.9|21239.9|21231.9|21249.9|21241.9|21223.4|21215.4|122
1655918400000|2022-06-22 17:20:00|21239.4|21231.4|21253.4|21245.4|21254.4|21246.4|21238.4|21230.4|72
1655918700000|2022-06-22 17:25:00|21252.9|21244.9|21252.9|21244.9|21263.4|21255.4|21242.9|21234.9|94
1655919000000|2022-06-22 17:30:00|21253.4|21245.4|21236.4|21228.4|21253.9|21245.9|21236.4|21228.4|67
1655919300000|2022-06-22 17:35:00|21236.9|21228.9|21252.9|21244.9|21255.4|21247.4|21230.9|21222.9|104
1655919600000|2022-06-22 17:40:00|21253.4|21245.4|21254.4|21246.4|21254.4|21246.4|21243.4|21235.4|45
1655919900000|2022-06-22 17:45:00|21253.9|21245.9|21263.9|21255.9|21265.9|21257.9|21249.4|21241.4|70
1655920200000|2022-06-22 17:50:00|21263.4|21255.4|21254.4|21246.4|21265.4|21257.4|21250.4|21242.4|105
1655920500000|2022-06-22 17:55:00|21253.9|21245.9|21261.9|21253.9|21263.9|21255.9|21246.9|21238.9|84
1655920800000|2022-06-22 18:00:00|21263.4|21255.4|21264.4|21256.4|21271.9|21263.9|21260.4|21252.4|97
1655921100000|2022-06-22 18:05:00|21264.9|21256.9|21285.4|21277.4|21291.4|21283.4|21262.9|21254.9|339
1655921400000|2022-06-22 18:10:00|21284.9|21276.9|21287.4|21279.4|21287.9|21279.9|21272.4|21264.4|63
1655921700000|2022-06-22 18:15:00|21287.9|21279.9|21281.9|21273.9|21290.4|21282.4|21275.9|21267.9|62
1655922000000|2022-06-22 18:20:00|21282.4|21274.4|21268.4|21260.4|21284.9|21276.9|21257.9|21249.9|127
1655922300000|2022-06-22 18:25:00|21267.9|21259.9|21248.4|21240.4|21269.4|21261.4|21243.4|21235.4|74
1655922600000|2022-06-22 18:30:00|21248.9|21240.9|21247.9|21239.9|21254.4|21246.4|21241.4|21233.4|28
1655922900000|2022-06-22 18:35:00|21247.4|21239.4|21238.4|21230.4|21249.9|21241.9|21237.4|21229.4|67
1655923200000|2022-06-22 18:40:00|21238.9|21230.9|21241.4|21233.4|21245.4|21237.4|21225.4|21217.4|126
1655923500000|2022-06-22 18:45:00|21240.9|21232.9|21223.9|21215.9|21242.9|21234.9|21222.4|21214.4|79
1655923800000|2022-06-22 18:50:00|21222.9|21214.9|21233.4|21225.4|21237.9|21229.9|21221.4|21213.4|130
1655924100000|2022-06-22 18:55:00|21233.9|21225.9|21247.2|21217.2|21248.9|21240.9|21233.9|21217|122
1655924400000|2022-06-22 19:00:00|21247.4|21217.4|21228.1|21198.1|21248.1|21218.1|21216.5|21186.5|0
1655924700000|2022-06-22 19:05:00|21228.7|21198.7|21222.1|21192.1|21239.5|21209.5|21221.3|21191.3|0
1655925000000|2022-06-22 19:10:00|21221.9|21191.9|21216.6|21186.6|21230.1|21200.1|21204.1|21174.1|0
1655925300000|2022-06-22 19:15:00|21216.7|21186.7|21212.6|21182.6|21230.1|21200.1|21206.6|21176.6|0
1655925600000|2022-06-22 19:20:00|21212.3|21182.3|21211.1|21181.1|21221.2|21191.2|21209.3|21179.3|0
1655925900000|2022-06-22 19:25:00|21210.8|21180.8|21180.8|21150.8|21210.8|21180.8|21170.1|21140.1|0
1655926200000|2022-06-22 19:30:00|21180.2|21150.2|21169.2|21139.2|21189.4|21159.4|21169.2|21139.2|0
1655926500000|2022-06-22 19:35:00|21168.9|21138.9|21149.8|21119.8|21170.3|21140.3|21141|21111|0
1655926800000|2022-06-22 19:40:00|21149.2|21119.2|21162.5|21132.5|21166.6|21136.6|21141|21111|0
1655927100000|2022-06-22 19:45:00|21162|21132|21154.3|21124.3|21163.4|21133.4|21141.4|21111.4|0
1655927400000|2022-06-22 19:50:00|21154.6|21124.6|21185.2|21155.2|21186.8|21156.8|21146.1|21116.1|0
1655927700000|2022-06-22 19:55:00|21185.8|21155.8|21139.6|21109.6|21200.3|21170.3|21135.5|21105.5|0
1655928000000|2022-06-22 20:00:00|21140.6|21110.6|21161.7|21131.7|21168.5|21138.5|21140|21110|0
1655928300000|2022-06-22 20:05:00|21160.7|21130.7|21162.8|21132.8|21169.7|21139.7|21157.2|21127.2|0
1655928600000|2022-06-22 20:10:00|21161.8|21131.8|21166.2|21136.2|21173|21143|21161.7|21131.7|0
1655928900000|2022-06-22 20:15:00|21167.2|21137.2|21160.9|21130.9|21167.3|21137.3|21157.1|21127.1|0
1655929200000|2022-06-22 20:20:00|21160.3|21130.3|21169.3|21139.3|21173.3|21143.3|21159.2|21129.2|0
1655929500000|2022-06-22 20:25:00|21169.4|21139.4|21149.6|21119.6|21172.2|21142.2|21149.6|21119.6|0
1655929800000|2022-06-22 20:30:00|21150.6|21120.6|21140.7|21110.7|21153|21123|21137.3|21107.3|0
1655930100000|2022-06-22 20:35:00|21140.8|21110.8|21148.8|21118.8|21148.8|21118.8|21136.3|21106.3|0
1655930400000|2022-06-22 20:40:00|21149.8|21119.8|21148.8|21118.8|21154.4|21124.4|21143.1|21113.1|0
1655930700000|2022-06-22 20:45:00|21148.3|21118.3|21140|21110|21148.8|21118.8|21136.7|21106.7|0
1655931000000|2022-06-22 20:50:00|21139.5|21109.5|21135.5|21105.5|21143.4|21113.4|21135.5|21105.5|0
1655931300000|2022-06-22 20:55:00|21135|21105|21139.7|21109.7|21141.2|21111.2|21134.4|21104.4|0
1655931600000|2022-06-22 21:00:00|21139|21109|21137.7|21107.7|21139.7|21109.7|21136.9|21106.9|0
1655931900000|2022-06-22 21:05:00|21139.4|21109.4|21140.8|21110.8|21140.8|21110.8|21138.8|21108.8|0
1655932200000|2022-06-22 21:10:00|21140.7|21110.7|21137.4|21107.4|21141.5|21111.5|21137.4|21107.4|0
1655932500000|2022-06-22 21:15:00|21138.9|21108.9|21138|21108|21139.9|21109.9|21138|21108|0
1655932800000|2022-06-22 21:20:00|21138.9|21108.9|21137.4|21107.4|21139.2|21109.2|21137.4|21107.4|0
1655933100000|2022-06-22 21:25:00|21137.1|21107.1|21135.9|21105.9|21137.1|21107.1|21134.8|21104.8|0
1655933400000|2022-06-22 21:30:00|21135.8|21105.8|21135|21105|21139.2|21109.2|21135|21105|0
1655934000000|2022-06-22 21:40:00|21136.4|21106.4|21135.7|21105.7|21137.6|21107.6|21135.2|21105.2|0
1655934300000|2022-06-22 21:45:00|21136|21106|21136.1|21106.1|21136.4|21106.4|21134.1|21104.1|0
1655934600000|2022-06-22 21:50:00|21136.4|21106.4|21137.5|21107.5|21137.5|21107.5|21136.4|21106.4|0
1655934900000|2022-06-22 21:55:00|21138.1|21108.1|21138.6|21108.6|21138.6|21108.6|21137.2|21107.2|0
1655935200000|2022-06-22 22:00:00|21143.1|21113.1|21146|21116|21153.3|21123.3|21135.7|21105.7|0
1655935500000|2022-06-22 22:05:00|21145|21115|21129.1|21099.1|21145|21115|21118.3|21088.3|0
1655935800000|2022-06-22 22:10:00|21128.6|21098.6|21137.4|21107.4|21137.4|21107.4|21127.4|21097.4|0
1655936100000|2022-06-22 22:15:00|21136.4|21106.4|21129.5|21099.5|21143.3|21113.3|21129.2|21099.2|0
1655936400000|2022-06-22 22:20:00|21130.5|21100.5|21119.2|21089.2|21132.3|21102.3|21119.2|21089.2|0
1655936700000|2022-06-22 22:25:00|21116.6|21086.6|21122.1|21092.1|21125.6|21095.6|21113.3|21083.3|0
1655937000000|2022-06-22 22:30:00|21122.6|21092.6|21118.7|21088.7|21123.8|21093.8|21115.3|21085.3|0
1655937300000|2022-06-22 22:35:00|21119.7|21089.7|21123.3|21093.3|21126.8|21096.8|21119.7|21089.7|0
1655937600000|2022-06-22 22:40:00|21122.3|21092.3|21126.2|21096.2|21128|21098|21118.8|21088.8|0
1655937900000|2022-06-22 22:45:00|21126.7|21096.7|21129.1|21099.1|21132.5|21102.5|21122.3|21092.3|0
1655938200000|2022-06-22 22:50:00|21128.1|21098.1|21124.5|21094.5|21130.8|21100.8|21122.3|21092.3|0
1655938500000|2022-06-22 22:55:00|21125.6|21095.6|21128.5|21098.5|21128.5|21098.5|21122.3|21092.3|0
1655938800000|2022-06-22 23:00:00|21129|21099|21121.8|21091.8|21129.2|21099.2|21120.7|21090.7|0
1655939100000|2022-06-22 23:05:00|21121.3|21091.3|21099.9|21069.9|21122.4|21092.4|21099.7|21069.7|0
1655939400000|2022-06-22 23:10:00|21100.3|21070.3|21092.6|21062.6|21103.3|21073.3|21088.9|21058.9|0
1655939700000|2022-06-22 23:15:00|21093|21063|21096.6|21066.6|21097.2|21067.2|21090|21060|0
1655940000000|2022-06-22 23:20:00|21096.3|21066.3|21071.5|21041.5|21097.4|21067.4|21070.9|21040.9|0
1655940300000|2022-06-22 23:25:00|21071|21041|21065.2|21035.2|21072.1|21042.1|21062.2|21032.2|0
1655940600000|2022-06-22 23:30:00|21066.2|21036.2|21050.1|21020.1|21066.3|21036.3|21045.4|21015.4|0
1655940900000|2022-06-22 23:35:00|21049.1|21019.1|21030.8|21000.8|21050.1|21020.1|21026.7|20996.7|0
1655941200000|2022-06-22 23:40:00|21030.3|21000.3|21049|21019|21053.3|21023.3|21029.7|20999.7|0
1655941500000|2022-06-22 23:45:00|21048.5|21018.5|21042.7|21012.7|21050.7|21020.7|21039.5|21009.5|0
1655941800000|2022-06-22 23:50:00|21042.2|21012.2|21053.2|21023.2|21058.6|21028.6|21042.2|21012.2|0
1655942100000|2022-06-22 23:55:00|21052.7|21022.7|21062.3|21032.3|21065.7|21035.7|21052.1|21022.1|0
1655942400000|2022-06-23 00:00:00|21061.3|21031.3|21077.8|21047.8|21083.5|21053.5|21059.4|21029.4|0
1655942700000|2022-06-23 00:05:00|21076.8|21046.8|21082.1|21052.1|21085.3|21055.3|21075.3|21045.3|0
1655943000000|2022-06-23 00:10:00|21082.6|21052.6|21089.2|21059.2|21091|21061|21077|21047|0
1655943300000|2022-06-23 00:15:00|21090.2|21060.2|21123.9|21093.9|21137.9|21107.9|21089.8|21059.8|0
1655943600000|2022-06-23 00:20:00|21124.4|21094.4|21122.6|21092.6|21131.3|21101.3|21115.9|21085.9|0
1655943900000|2022-06-23 00:25:00|21123.6|21093.6|21113.1|21083.1|21130.9|21100.9|21112.6|21082.6|0
1655944200000|2022-06-23 00:30:00|21112.6|21082.6|21120.7|21090.7|21120.7|21090.7|21093.4|21063.4|0
1655944500000|2022-06-23 00:35:00|21120.1|21090.1|21126|21096|21132.7|21102.7|21120.1|21090.1|0
1655944800000|2022-06-23 00:40:00|21124.5|21094.5|21141.4|21111.4|21144|21114|21123|21093|0
1655945100000|2022-06-23 00:45:00|21140.9|21110.9|21137.2|21107.2|21143.9|21113.9|21123.3|21093.3|0
1655945400000|2022-06-23 00:50:00|21136.7|21106.7|21179.8|21149.8|21183.4|21153.4|21136.2|21106.2|0
1655945700000|2022-06-23 00:55:00|21180.3|21150.3|21181.8|21151.8|21207|21177|21180.3|21150.3|0
1655946000000|2022-06-23 01:00:00|21181.3|21151.3|21191.3|21161.3|21202|21172|21180.5|21150.5|0
1655946300000|2022-06-23 01:05:00|21190.8|21160.8|21151.9|21121.9|21201|21171|21150.9|21120.9|0
1655946600000|2022-06-23 01:10:00|21151.4|21121.4|21160.8|21130.8|21170.2|21140.2|21147.9|21117.9|0
1655946900000|2022-06-23 01:15:00|21152.6|21122.6|21169.4|21164.4|21194.4|21189.4|21147.4|21122.6|1559
1655947200000|2022-06-23 01:20:00|21168.9|21163.9|21190.9|21185.9|21216.4|21211.4|21160.4|21155.4|862
1655947500000|2022-06-23 01:25:00|21190.4|21185.4|21195.4|21190.4|21205.4|21200.4|21179.9|21174.9|1055
1655947800000|2022-06-23 01:30:00|21194.9|21189.9|21237.9|21232.9|21271.9|21266.9|21173.9|21168.9|4635
1655948100000|2022-06-23 01:35:00|21236.9|21231.9|21256.4|21251.4|21286.9|21281.9|21221.9|21216.9|3066
1655948400000|2022-06-23 01:40:00|21258.4|21253.4|21225.9|21220.9|21291.4|21286.4|21222.9|21217.9|2507
1655948700000|2022-06-23 01:45:00|21225.4|21220.4|21221.4|21216.4|21266.9|21261.9|21204.9|21199.9|2463
1655949000000|2022-06-23 01:50:00|21217.9|21212.9|21173.4|21168.4|21217.9|21212.9|21167.4|21162.4|2572
1655949300000|2022-06-23 01:55:00|21173.9|21168.9|21097.9|21092.9|21185.4|21180.4|21083.4|21078.4|2933
1655949600000|2022-06-23 02:00:00|21098.9|21093.9|21113.4|21108.4|21130.4|21125.4|21092.9|21087.9|2045
1655949900000|2022-06-23 02:05:00|21115.4|21110.4|21136.9|21131.9|21149.4|21144.4|21098.4|21093.4|1682
1655950200000|2022-06-23 02:10:00|21136.4|21131.4|21119.4|21114.4|21161.4|21156.4|21103.4|21098.4|1616
1655950500000|2022-06-23 02:15:00|21118.9|21113.9|21066.9|21061.9|21120.9|21115.9|21066.4|21061.4|1813
1655950800000|2022-06-23 02:20:00|21067.4|21062.4|21019.4|21014.4|21074.9|21069.9|21009.9|21004.9|2485
1655951100000|2022-06-23 02:25:00|21020.9|21015.9|21076.4|21071.4|21077.4|21072.4|21018.4|21013.4|1680
1655951400000|2022-06-23 02:30:00|21075.4|21070.4|21103.9|21098.9|21119.4|21114.4|21063.9|21058.9|1394
1655951700000|2022-06-23 02:35:00|21104.9|21099.9|21129.9|21124.9|21131.4|21126.4|21090.4|21085.4|1210
1655952000000|2022-06-23 02:40:00|21128.4|21123.4|21107.9|21102.9|21130.4|21125.4|21093.9|21088.9|1019
1655952300000|2022-06-23 02:45:00|21110.9|21105.9|21163.9|21158.9|21169.4|21164.4|21110.4|21105.4|2036
1655952600000|2022-06-23 02:50:00|21162.4|21157.4|21145.4|21140.4|21168.9|21163.9|21142.4|21137.4|1047
1655952900000|2022-06-23 02:55:00|21145.9|21140.9|21151.9|21146.9|21155.4|21150.4|21124.9|21119.9|963
1655953200000|2022-06-23 03:00:00|21152.4|21147.4|21132.9|21127.9|21178.4|21173.4|21121.4|21116.4|1297
1655953500000|2022-06-23 03:05:00|21132.4|21127.4|21185.9|21180.9|21188.9|21183.9|21129.9|21124.9|985
1655953800000|2022-06-23 03:10:00|21185.4|21180.4|21198.4|21193.4|21223.4|21218.4|21185.4|21180.4|1596
1655954100000|2022-06-23 03:15:00|21197.9|21192.9|21214.4|21209.4|21214.9|21209.9|21179.9|21174.9|986
1655954400000|2022-06-23 03:20:00|21215.4|21210.4|21228.9|21223.9|21233.9|21228.9|21203.4|21198.4|1155
1655954700000|2022-06-23 03:25:00|21230.4|21225.4|21223.4|21218.4|21235.9|21230.9|21203.4|21198.4|889
1655955000000|2022-06-23 03:30:00|21225.4|21220.4|21221.4|21216.4|21227.9|21222.9|21204.9|21199.9|585
1655955300000|2022-06-23 03:35:00|21221.9|21216.9|21269.4|21264.4|21275.9|21270.9|21221.9|21216.9|1452
1655955600000|2022-06-23 03:40:00|21269.9|21264.9|21254.4|21249.4|21280.9|21275.9|21251.9|21246.9|844
1655955900000|2022-06-23 03:45:00|21255.4|21250.4|21234.9|21229.9|21261.4|21256.4|21233.4|21228.4|506
1655956200000|2022-06-23 03:50:00|21235.4|21230.4|21236.9|21231.9|21241.4|21236.4|21225.4|21220.4|423
1655956500000|2022-06-23 03:55:00|21238.9|21233.9|21210.4|21205.4|21243.4|21238.4|21210.4|21205.4|599
1655956800000|2022-06-23 04:00:00|21226.3|21196.3|21222.8|21192.8|21234.3|21204.3|21221.9|21191.9|4
1655957100000|2022-06-23 04:05:00|21223.1|21193.1|21203.1|21173.1|21223.1|21193.1|21198.5|21168.5|0
1655957400000|2022-06-23 04:10:00|21202.6|21172.6|21221|21191|21223.6|21193.6|21202.4|21172.4|0
1655957700000|2022-06-23 04:15:00|21221.5|21191.5|21222.4|21192.4|21232.7|21202.7|21218.9|21188.9|0
1655958000000|2022-06-23 04:20:00|21221.9|21191.9|21234.5|21204.5|21235.8|21205.8|21220.8|21190.8|0
1655958300000|2022-06-23 04:25:00|21235|21205|21256.6|21226.6|21257.1|21227.1|21235|21205|0
1655958600000|2022-06-23 04:30:00|21256.7|21226.7|21262.7|21232.7|21268.2|21238.2|21252.1|21222.1|0
1655958900000|2022-06-23 04:35:00|21263.8|21233.8|21262.1|21232.1|21264|21234|21255.7|21225.7|0
1655959200000|2022-06-23 04:40:00|21262.6|21232.6|21274.2|21244.2|21275.8|21245.8|21262.1|21232.1|0
1655959500000|2022-06-23 04:45:00|21273.7|21243.7|21261|21231|21273.9|21243.9|21260|21230|0
1655959800000|2022-06-23 04:50:00|21260|21230|21248.6|21218.6|21264.1|21234.1|21244.9|21214.9|0
1655960100000|2022-06-23 04:55:00|21244.5|21214.5|21254.7|21224.7|21257.3|21227.3|21243.9|21213.9|0
1655960400000|2022-06-23 05:00:00|21251.1|21221.1|21262.4|21257.4|21269.9|21264.9|21231.4|21221.1|1270
1655960700000|2022-06-23 05:05:00|21261.4|21256.4|21284.4|21279.4|21305.9|21300.9|21252.9|21247.9|1630
1655961000000|2022-06-23 05:10:00|21282.4|21277.4|21272.9|21267.9|21295.4|21290.4|21267.9|21262.9|1005
1655961300000|2022-06-23 05:15:00|21270.4|21265.4|21311.4|21306.4|21324.4|21319.4|21267.9|21262.9|1555
1655961600000|2022-06-23 05:20:00|21310.4|21305.4|21308.4|21303.4|21333.9|21328.9|21296.4|21291.4|1368
1655961900000|2022-06-23 05:25:00|21307.9|21302.9|21360.4|21355.4|21369.4|21364.4|21307.9|21302.9|2321
1655962200000|2022-06-23 05:30:00|21359.4|21354.4|21407.4|21402.4|21429.9|21424.9|21359.4|21354.4|2617
1655962500000|2022-06-23 05:35:00|21407.9|21402.9|21407.4|21402.4|21460.4|21455.4|21401.4|21396.4|3021
1655962800000|2022-06-23 05:40:00|21407.9|21402.9|21421.9|21416.9|21439.9|21434.9|21397.9|21392.9|1274
1655963100000|2022-06-23 05:45:00|21424.4|21419.4|21385.4|21380.4|21429.4|21424.4|21381.4|21376.4|1635
1655963400000|2022-06-23 05:50:00|21383.4|21378.4|21378.9|21373.9|21385.9|21380.9|21360.4|21355.4|1401
1655963700000|2022-06-23 05:55:00|21378.4|21373.4|21412.9|21407.9|21413.4|21408.4|21370.9|21365.9|1157
1655964000000|2022-06-23 06:00:00|21412.4|21407.4|21384.9|21379.9|21412.4|21407.4|21358.4|21353.4|1166
1655964300000|2022-06-23 06:05:00|21385.9|21380.9|21365.4|21360.4|21388.4|21383.4|21361.4|21356.4|724
1655964600000|2022-06-23 06:10:00|21364.9|21359.9|21374.4|21369.4|21393.4|21388.4|21361.9|21356.9|861
1655964900000|2022-06-23 06:15:00|21374.9|21369.9|21359.4|21354.4|21388.4|21383.4|21332.9|21327.9|1888
1655965200000|2022-06-23 06:20:00|21358.4|21353.4|21322.4|21317.4|21363.4|21358.4|21317.4|21312.4|1209
1655965500000|2022-06-23 06:25:00|21322.9|21317.9|21331.4|21326.4|21345.9|21340.9|21316.9|21311.9|2433
1655965800000|2022-06-23 06:30:00|21330.4|21325.4|21350.4|21345.4|21357.9|21352.9|21326.4|21321.4|900
1655966100000|2022-06-23 06:35:00|21349.4|21344.4|21367.4|21362.4|21371.4|21366.4|21339.4|21334.4|836
1655966400000|2022-06-23 06:40:00|21366.4|21361.4|21385.9|21380.9|21396.9|21391.9|21363.4|21358.4|1078
1655966700000|2022-06-23 06:45:00|21385.4|21380.4|21387.9|21382.9|21399.9|21394.9|21383.4|21378.4|864
1655967000000|2022-06-23 06:50:00|21388.4|21383.4|21373.4|21368.4|21388.4|21383.4|21363.4|21358.4|727
1655967300000|2022-06-23 06:55:00|21372.9|21367.9|21368.4|21363.4|21381.9|21376.9|21360.4|21355.4|656
1655967600000|2022-06-23 07:00:00|21368.9|21363.9|21364.9|21359.9|21372.4|21367.4|21344.4|21339.4|924
1655967900000|2022-06-23 07:05:00|21364.4|21359.4|21333.4|21328.4|21386.9|21381.9|21331.9|21326.9|1258
1655968200000|2022-06-23 07:10:00|21334.4|21329.4|21342.4|21337.4|21351.9|21346.9|21332.9|21327.9|694
1655968500000|2022-06-23 07:15:00|21341.9|21336.9|21305.4|21300.4|21341.9|21336.9|21282.4|21277.4|1948
1655968800000|2022-06-23 07:20:00|21302.9|21297.9|21284.9|21279.9|21303.4|21298.4|21268.4|21263.4|1575
1655969100000|2022-06-23 07:25:00|21284.4|21279.4|21290.9|21285.9|21297.4|21292.4|21275.4|21270.4|776
1655969400000|2022-06-23 07:30:00|21291.4|21286.4|21302.9|21297.9|21304.4|21299.4|21260.4|21255.4|1407
1655969700000|2022-06-23 07:35:00|21302.4|21297.4|21297.4|21292.4|21308.9|21303.9|21273.9|21268.9|1451
1655970000000|2022-06-23 07:40:00|21298.4|21293.4|21300.4|21295.4|21314.9|21309.9|21282.9|21277.9|1118
1655970300000|2022-06-23 07:45:00|21301.4|21296.4|21311.4|21306.4|21322.9|21317.9|21295.4|21290.4|686
1655970600000|2022-06-23 07:50:00|21311.9|21306.9|21271.9|21266.9|21313.4|21308.4|21270.4|21265.4|1079
1655970900000|2022-06-23 07:55:00|21272.4|21267.4|21284.9|21279.9|21299.9|21294.9|21258.9|21253.9|1557
1655971200000|2022-06-23 08:00:00|21284.4|21279.4|21299.4|21294.4|21302.4|21297.4|21270.4|21265.4|1242
1655971500000|2022-06-23 08:05:00|21297.9|21292.9|21315.4|21310.4|21315.4|21310.4|21274.9|21269.9|1447
1655971800000|2022-06-23 08:10:00|21313.4|21308.4|21352.9|21347.9|21360.4|21355.4|21300.9|21295.9|1590
1655972100000|2022-06-23 08:15:00|21352.4|21347.4|21327.4|21322.4|21354.4|21349.4|21319.9|21314.9|653
1655972400000|2022-06-23 08:20:00|21328.9|21323.9|21308.9|21303.9|21330.9|21325.9|21306.4|21301.4|482
1655972700000|2022-06-23 08:25:00|21309.4|21304.4|21302.4|21297.4|21313.4|21308.4|21300.9|21295.9|819
1655973000000|2022-06-23 08:30:00|21308.6|21278.6|21289.2|21259.2|21309.6|21279.6|21289.2|21259.2|0
1655973300000|2022-06-23 08:35:00|21288.7|21258.7|21286.7|21256.7|21292|21262|21283.2|21253.2|0
1655973600000|2022-06-23 08:40:00|21287.8|21257.8|21293.4|21263.4|21301.9|21271.9|21286.7|21256.7|0
1655973900000|2022-06-23 08:45:00|21293.9|21263.9|21299.3|21269.3|21302.7|21272.7|21287.7|21257.7|0
1655974200000|2022-06-23 08:50:00|21299.8|21269.8|21290.4|21260.4|21300.4|21270.4|21287.8|21257.8|0
1655974500000|2022-06-23 08:55:00|21289.9|21259.9|21294.9|21264.9|21303.4|21273.4|21287.8|21257.8|0
1655974800000|2022-06-23 09:00:00|21296|21266|21319.3|21289.3|21322.8|21292.8|21293.5|21263.5|0
1655975100000|2022-06-23 09:05:00|21318.7|21288.7|21316.8|21286.8|21323.5|21293.5|21313.1|21283.1|0
1655975400000|2022-06-23 09:10:00|21316.3|21286.3|21356.1|21326.1|21356.1|21326.1|21315.8|21285.8|0
1655975700000|2022-06-23 09:15:00|21356.6|21326.6|21340.4|21332.4|21357.4|21349.4|21330.9|21322.9|266
1655976000000|2022-06-23 09:20:00|21339.9|21331.9|21331.9|21323.9|21347.4|21339.4|21329.4|21321.4|96
1655976300000|2022-06-23 09:25:00|21331.4|21323.4|21330.4|21322.4|21336.4|21328.4|21327.4|21319.4|41
1655976600000|2022-06-23 09:30:00|21329.9|21321.9|21314.9|21306.9|21329.9|21321.9|21310.9|21302.9|114
1655976900000|2022-06-23 09:35:00|21315.4|21307.4|21320.9|21312.9|21324.4|21316.4|21305.4|21297.4|103
1655977200000|2022-06-23 09:40:00|21319.9|21311.9|21332.4|21324.4|21334.4|21326.4|21318.9|21310.9|59
1655977500000|2022-06-23 09:45:00|21331.9|21323.9|21331.9|21323.9|21338.4|21330.4|21325.4|21317.4|104
1655977800000|2022-06-23 09:50:00|21331.4|21323.4|21342.9|21334.9|21345.9|21337.9|21331.4|21323.4|103
1655978100000|2022-06-23 09:55:00|21341.9|21333.9|21352.4|21344.4|21364.9|21356.9|21336.9|21328.9|227
1655978400000|2022-06-23 10:00:00|21353.4|21345.4|21343.9|21335.9|21356.4|21348.4|21340.9|21332.9|72
1655978700000|2022-06-23 10:05:00|21343.4|21335.4|21348.4|21340.4|21355.4|21347.4|21343.4|21335.4|159
1655979000000|2022-06-23 10:10:00|21348.9|21340.9|21354.9|21346.9|21357.4|21349.4|21343.4|21335.4|93
1655979300000|2022-06-23 10:15:00|21354.4|21346.4|21360.4|21352.4|21366.9|21358.9|21351.4|21343.4|95
1655979600000|2022-06-23 10:20:00|21359.9|21351.9|21362.9|21354.9|21364.4|21356.4|21354.4|21346.4|53
1655979900000|2022-06-23 10:25:00|21363.4|21355.4|21361.9|21353.9|21368.9|21360.9|21360.9|21352.9|90
1655980200000|2022-06-23 10:30:00|21361.4|21353.4|21349.9|21341.9|21361.4|21353.4|21341.9|21333.9|84
1655980500000|2022-06-23 10:35:00|21349.4|21341.4|21359.4|21351.4|21366.9|21358.9|21346.9|21338.9|110
1655980800000|2022-06-23 10:40:00|21359.9|21351.9|21364.4|21356.4|21366.4|21358.4|21358.9|21350.9|36
1655981100000|2022-06-23 10:45:00|21363.9|21355.9|21379.9|21371.9|21379.9|21371.9|21358.9|21350.9|147
1655981400000|2022-06-23 10:50:00|21379.4|21371.4|21381.4|21373.4|21387.4|21379.4|21378.4|21370.4|96
1655981700000|2022-06-23 10:55:00|21380.9|21372.9|21388.9|21380.9|21392.4|21384.4|21379.4|21371.4|67
1655982000000|2022-06-23 11:00:00|21390.9|21382.9|21384.4|21376.4|21391.4|21383.4|21383.4|21375.4|58
1655982300000|2022-06-23 11:05:00|21384.9|21376.9|21367.9|21359.9|21384.9|21376.9|21364.9|21356.9|101
1655982600000|2022-06-23 11:10:00|21367.4|21359.4|21374.9|21366.9|21374.9|21366.9|21364.4|21356.4|62
1655982900000|2022-06-23 11:15:00|21374.4|21366.4|21380.4|21372.4|21383.9|21375.9|21373.9|21365.9|48
1655983200000|2022-06-23 11:20:00|21380.9|21372.9|21388.9|21380.9|21389.9|21381.9|21380.4|21372.4|43
1655983500000|2022-06-23 11:25:00|21388.4|21380.4|21403.4|21395.4|21403.9|21395.9|21381.9|21373.9|74
1655983800000|2022-06-23 11:30:00|21402.9|21394.9|21382.9|21374.9|21402.9|21394.9|21377.4|21369.4|82
1655984100000|2022-06-23 11:35:00|21382.4|21374.4|21380.9|21372.9|21386.4|21378.4|21377.4|21369.4|63
1655984400000|2022-06-23 11:40:00|21380.4|21372.4|21379.9|21371.9|21382.9|21374.9|21358.4|21350.4|170
1655984700000|2022-06-23 11:45:00|21379.4|21371.4|21383.9|21375.9|21392.4|21384.4|21373.9|21365.9|102
1655985000000|2022-06-23 11:50:00|21382.9|21374.9|21385.4|21377.4|21387.4|21379.4|21376.4|21368.4|34
1655985300000|2022-06-23 11:55:00|21384.9|21376.9|21370.9|21362.9|21389.9|21381.9|21370.9|21362.9|114
1655985600000|2022-06-23 12:00:00|21370.4|21362.4|21358.9|21350.9|21373.9|21365.9|21357.9|21349.9|90
1655985900000|2022-06-23 12:05:00|21359.4|21351.4|21345.9|21337.9|21359.4|21351.4|21345.9|21337.9|75
1655986200000|2022-06-23 12:10:00|21346.4|21338.4|21344.9|21336.9|21356.4|21348.4|21342.4|21334.4|70
1655986500000|2022-06-23 12:15:00|21345.4|21337.4|21350.9|21342.9|21351.9|21343.9|21341.9|21333.9|71
1655986800000|2022-06-23 12:20:00|21351.4|21343.4|21349.9|21341.9|21353.9|21345.9|21344.9|21336.9|56
1655987100000|2022-06-23 12:25:00|21350.4|21342.4|21347.9|21339.9|21353.9|21345.9|21345.9|21337.9|30
1655987400000|2022-06-23 12:30:00|21348.4|21340.4|21323.9|21315.9|21349.4|21341.4|21320.9|21312.9|143
1655987700000|2022-06-23 12:35:00|21324.4|21316.4|21322.4|21314.4|21331.4|21323.4|21320.4|21312.4|49
1655988000000|2022-06-23 12:40:00|21321.9|21313.9|21322.4|21314.4|21335.9|21327.9|21318.4|21310.4|94
1655988300000|2022-06-23 12:45:00|21321.9|21313.9|21325.4|21317.4|21328.9|21320.9|21314.4|21306.4|90
1655988600000|2022-06-23 12:50:00|21324.9|21316.9|21321.4|21313.4|21330.4|21322.4|21318.4|21310.4|96
1655988900000|2022-06-23 12:55:00|21320.9|21312.9|21335.9|21327.9|21340.4|21332.4|21318.4|21310.4|105
1655989200000|2022-06-23 13:00:00|21335.4|21327.4|21336.4|21328.4|21347.9|21339.9|21333.9|21325.9|84
1655989500000|2022-06-23 13:05:00|21336.9|21328.9|21349.9|21341.9|21352.4|21344.4|21332.9|21324.9|75
1655989800000|2022-06-23 13:10:00|21349.4|21341.4|21352.9|21344.9|21361.4|21353.4|21346.4|21338.4|113
1655990100000|2022-06-23 13:15:00|21352.4|21344.4|21360.9|21352.9|21363.9|21355.9|21351.9|21343.9|100
1655990400000|2022-06-23 13:20:00|21361.4|21353.4|21365.4|21357.4|21366.9|21358.9|21354.9|21346.9|65
1655990700000|2022-06-23 13:25:00|21365.9|21357.9|21354.9|21346.9|21367.4|21359.4|21349.4|21341.4|124
1655991000000|2022-06-23 13:30:00|21357.4|21349.4|21330.9|21322.9|21386.9|21378.9|21316.4|21308.4|707
1655991300000|2022-06-23 13:35:00|21331.4|21323.4|21306.4|21298.4|21337.9|21329.9|21295.9|21287.9|728
1655991600000|2022-06-23 13:40:00|21307.4|21299.4|21394.9|21386.9|21411.9|21403.9|21304.4|21296.4|870
1655991900000|2022-06-23 13:45:00|21394.4|21386.4|21466.9|21458.9|21477.4|21469.4|21394.4|21386.4|1345
1655992200000|2022-06-23 13:50:00|21465.9|21457.9|21426.9|21418.9|21465.9|21457.9|21413.9|21405.9|540
1655992500000|2022-06-23 13:55:00|21432.4|21424.4|21456.4|21448.4|21458.9|21450.9|21420.4|21412.4|620
1655992800000|2022-06-23 14:00:00|21492.4|21484.4|21491.9|21483.9|21507.4|21499.4|21475.4|21467.4|703
1655993100000|2022-06-23 14:05:00|21492.4|21484.4|21433.9|21425.9|21503.4|21495.4|21422.9|21414.9|651
1655993400000|2022-06-23 14:10:00|21434.4|21426.4|21415.4|21407.4|21447.9|21439.9|21381.4|21373.4|719
1655993700000|2022-06-23 14:15:00|21414.9|21406.9|21397.4|21389.4|21419.9|21411.9|21388.9|21380.9|423
1655994000000|2022-06-23 14:20:00|21400.9|21392.9|21426.9|21418.9|21438.9|21430.9|21397.4|21389.4|326
1655994300000|2022-06-23 14:25:00|21427.4|21419.4|21394.4|21386.4|21428.9|21420.9|21382.4|21374.4|376
1655994600000|2022-06-23 14:30:00|21394.9|21386.9|21392.9|21384.9|21432.4|21424.4|21390.9|21382.9|420
1655994900000|2022-06-23 14:35:00|21391.4|21383.4|21417.9|21409.9|21417.9|21409.9|21381.9|21373.9|273
1655995200000|2022-06-23 14:40:00|21419.4|21411.4|21433.9|21425.9|21444.4|21436.4|21417.9|21409.9|338
1655995500000|2022-06-23 14:45:00|21434.9|21426.9|21430.9|21422.9|21449.9|21441.9|21421.9|21413.9|258
1655995800000|2022-06-23 14:50:00|21428.9|21420.9|21438.9|21430.9|21444.9|21436.9|21418.9|21410.9|261
1655996100000|2022-06-23 14:55:00|21438.4|21430.4|21443.9|21435.9|21447.4|21439.4|21433.9|21425.9|249
1655996400000|2022-06-23 15:00:00|21443.4|21435.4|21399.9|21391.9|21444.9|21436.9|21395.9|21387.9|260
1655996700000|2022-06-23 15:05:00|21400.4|21392.4|21399.9|21391.9|21401.9|21393.9|21380.4|21372.4|246
1655997000000|2022-06-23 15:10:00|21400.4|21392.4|21412.9|21404.9|21418.9|21410.9|21391.4|21383.4|183
1655997300000|2022-06-23 15:15:00|21410.9|21402.9|21396.9|21388.9|21414.4|21406.4|21394.9|21386.9|113
1655997600000|2022-06-23 15:20:00|21396.4|21388.4|21369.9|21361.9|21406.9|21398.9|21369.4|21361.4|300
1655997900000|2022-06-23 15:25:00|21365.9|21357.9|21353.9|21345.9|21374.4|21366.4|21346.4|21338.4|357
1655998200000|2022-06-23 15:30:00|21356.4|21348.4|21315.9|21307.9|21365.4|21357.4|21313.4|21305.4|397
1655998500000|2022-06-23 15:35:00|21316.9|21308.9|21298.9|21290.9|21316.9|21308.9|21294.4|21286.4|364
1655998800000|2022-06-23 15:40:00|21297.9|21289.9|21306.9|21298.9|21315.9|21307.9|21290.9|21282.9|267
1655999100000|2022-06-23 15:45:00|21306.4|21298.4|21309.9|21301.9|21313.4|21305.4|21294.4|21286.4|219
1655999400000|2022-06-23 15:50:00|21310.4|21302.4|21287.9|21279.9|21316.9|21308.9|21287.9|21279.9|165
1655999700000|2022-06-23 15:55:00|21287.4|21279.4|21264.4|21256.4|21290.9|21282.9|21258.9|21250.9|438
1656000000000|2022-06-23 16:00:00|21265.9|21257.9|21228.9|21220.9|21269.4|21261.4|21222.9|21214.9|418
1656000300000|2022-06-23 16:05:00|21228.4|21220.4|21235.9|21227.9|21248.4|21240.4|21215.4|21207.4|257
1656000600000|2022-06-23 16:10:00|21235.4|21227.4|21235.4|21227.4|21241.9|21233.9|21223.4|21215.4|157
1656000900000|2022-06-23 16:15:00|21234.9|21226.9|21251.4|21243.4|21256.4|21248.4|21222.9|21214.9|142
1656001200000|2022-06-23 16:20:00|21251.9|21243.9|21250.4|21242.4|21265.4|21257.4|21241.4|21233.4|151
1656001500000|2022-06-23 16:25:00|21250.9|21242.9|21241.4|21233.4|21253.4|21245.4|21230.4|21222.4|157
1656001800000|2022-06-23 16:30:00|21240.9|21232.9|21227.4|21219.4|21249.9|21241.9|21224.9|21216.9|75
1656002100000|2022-06-23 16:35:00|21227.9|21219.9|21211.9|21203.9|21239.9|21231.9|21204.4|21196.4|185
1656002400000|2022-06-23 16:40:00|21211.4|21203.4|21231.9|21223.9|21235.4|21227.4|21209.4|21201.4|214
1656002700000|2022-06-23 16:45:00|21232.9|21224.9|21219.4|21211.4|21236.9|21228.9|21210.9|21202.9|263
1656003000000|2022-06-23 16:50:00|21218.9|21210.9|21214.4|21206.4|21223.9|21215.9|21198.4|21190.4|530
1656003300000|2022-06-23 16:55:00|21213.9|21205.9|21210.9|21202.9|21225.9|21217.9|21204.9|21196.9|206
1656003600000|2022-06-23 17:00:00|21210.4|21202.4|21177.4|21169.4|21210.4|21202.4|21165.4|21157.4|620
1656003900000|2022-06-23 17:05:00|21175.4|21167.4|21187.4|21179.4|21199.4|21191.4|21174.9|21166.9|266
1656004200000|2022-06-23 17:10:00|21187.9|21179.9|21196.4|21188.4|21210.4|21202.4|21185.9|21177.9|131
1656004500000|2022-06-23 17:15:00|21196.9|21188.9|21208.4|21200.4|21216.9|21208.9|21194.9|21186.9|94
1656004800000|2022-06-23 17:20:00|21208.9|21200.9|21198.4|21190.4|21214.4|21206.4|21184.9|21176.9|191
1656005100000|2022-06-23 17:25:00|21198.9|21190.9|21183.9|21175.9|21214.9|21206.9|21181.9|21173.9|300
1656005400000|2022-06-23 17:30:00|21184.4|21176.4|21192.9|21184.9|21204.4|21196.4|21181.9|21173.9|106
1656005700000|2022-06-23 17:35:00|21192.4|21184.4|21185.4|21177.4|21200.9|21192.9|21175.9|21167.9|61
1656006000000|2022-06-23 17:40:00|21185.9|21177.9|21184.4|21176.4|21191.4|21183.4|21168.4|21160.4|92
1656006300000|2022-06-23 17:45:00|21184.9|21176.9|21200.4|21192.4|21200.9|21192.9|21176.4|21168.4|92
1656006600000|2022-06-23 17:50:00|21199.9|21191.9|21213.4|21205.4|21214.9|21206.9|21198.4|21190.4|94
1656006900000|2022-06-23 17:55:00|21212.9|21204.9|21218.9|21210.9|21220.9|21212.9|21206.9|21198.9|42
1656007200000|2022-06-23 18:00:00|21219.4|21211.4|21208.9|21200.9|21222.9|21214.9|21206.9|21198.9|77
1656007500000|2022-06-23 18:05:00|21209.4|21201.4|21215.9|21207.9|21216.4|21208.4|21203.4|21195.4|32
1656007800000|2022-06-23 18:10:00|21216.4|21208.4|21214.9|21206.9|21225.9|21217.9|21205.9|21197.9|64
1656008100000|2022-06-23 18:15:00|21214.4|21206.4|21221.4|21213.4|21229.4|21221.4|21209.4|21201.4|32
1656008400000|2022-06-23 18:20:00|21221.9|21213.9|21231.4|21223.4|21231.4|21223.4|21210.4|21202.4|65
1656008700000|2022-06-23 18:25:00|21232.4|21224.4|21236.4|21228.4|21241.9|21233.9|21219.4|21211.4|74
1656009000000|2022-06-23 18:30:00|21236.9|21228.9|21263.9|21255.9|21266.4|21258.4|21235.9|21227.9|124
1656009300000|2022-06-23 18:35:00|21263.4|21255.4|21261.4|21253.4|21267.4|21259.4|21251.4|21243.4|107
1656009600000|2022-06-23 18:40:00|21261.9|21253.9|21260.4|21252.4|21264.4|21256.4|21249.9|21241.9|54
1656009900000|2022-06-23 18:45:00|21259.9|21251.9|21254.9|21246.9|21262.4|21254.4|21243.4|21235.4|50
1656010200000|2022-06-23 18:50:00|21254.4|21246.4|21257.4|21249.4|21258.4|21250.4|21249.4|21241.4|35
1656010500000|2022-06-23 18:55:00|21256.9|21248.9|21272|21242|21272|21258.9|21248.4|21240.4|112
1656010800000|2022-06-23 19:00:00|21271.7|21241.7|21278.5|21248.5|21279.1|21249.1|21252.8|21222.8|0
1656011100000|2022-06-23 19:05:00|21278.4|21248.4|21280.6|21250.6|21290.3|21260.3|21272.8|21242.8|0
1656011400000|2022-06-23 19:10:00|21280.9|21250.9|21282.2|21252.2|21282.2|21252.2|21268.4|21238.4|0
1656011700000|2022-06-23 19:15:00|21281.9|21251.9|21283|21253|21283|21253|21271|21241|0
1656012000000|2022-06-23 19:20:00|21285.4|21255.4|21290.8|21260.8|21296.2|21266.2|21281.4|21251.4|0
1656012300000|2022-06-23 19:25:00|21290.5|21260.5|21314.2|21284.2|21321.6|21291.6|21288.1|21258.1|0
1656012600000|2022-06-23 19:30:00|21314|21284|21365.9|21335.9|21366.3|21336.3|21314|21284|0
1656012900000|2022-06-23 19:35:00|21365.7|21335.7|21349.1|21319.1|21366.1|21336.1|21342.2|21312.2|0
1656013200000|2022-06-23 19:40:00|21349.3|21319.3|21363.6|21333.6|21376.7|21346.7|21345.8|21315.8|0
1656013500000|2022-06-23 19:45:00|21363.8|21333.8|21388.7|21358.7|21388.7|21358.7|21363.7|21333.7|0
1656013800000|2022-06-23 19:50:00|21389.8|21359.8|21371.5|21341.5|21398.2|21368.2|21370.5|21340.5|0
1656014100000|2022-06-23 19:55:00|21371.8|21341.8|21354.4|21324.4|21375.7|21345.7|21353.4|21323.4|0
1656014400000|2022-06-23 20:00:00|21353.5|21323.5|21305.1|21275.1|21353.5|21323.5|21305.1|21275.1|0
1656014700000|2022-06-23 20:05:00|21306.1|21276.1|21311|21281|21313.3|21283.3|21303.9|21273.9|0
1656015000000|2022-06-23 20:10:00|21310.5|21280.5|21307.6|21277.6|21313.3|21283.3|21307.6|21277.6|0
1656015300000|2022-06-23 20:15:00|21308.6|21278.6|21311.4|21281.4|21312.5|21282.5|21307.6|21277.6|0
1656015600000|2022-06-23 20:20:00|21312.4|21282.4|21325.2|21295.2|21325.7|21295.7|21312.4|21282.4|0
1656015900000|2022-06-23 20:25:00|21324.7|21294.7|21325.7|21295.7|21326.9|21296.9|21317.8|21287.8|0
1656016200000|2022-06-23 20:30:00|21326.8|21296.8|21325.7|21295.7|21328|21298|21325.7|21295.7|0
1656016500000|2022-06-23 20:35:00|21326.2|21296.2|21325.7|21295.7|21326.9|21296.9|21325.7|21295.7|0
1656016800000|2022-06-23 20:40:00|21321.7|21291.7|21297.4|21267.4|21321.7|21291.7|21297.4|21267.4|0
1656017100000|2022-06-23 20:45:00|21298.5|21268.5|21294|21264|21298.6|21268.6|21291.8|21261.8|0
1656017400000|2022-06-23 20:50:00|21293|21263|21278.8|21248.8|21294|21264|21277.7|21247.7|0
1656017700000|2022-06-23 20:55:00|21277.8|21247.8|21288.6|21258.6|21289|21259|21277.7|21247.7|0
1656018000000|2022-06-23 21:00:00|21289.2|21259.2|21289.1|21259.1|21289.6|21259.6|21285.4|21255.4|0
1656018300000|2022-06-23 21:05:00|21289.7|21259.7|21292.7|21262.7|21292.8|21262.8|21289.7|21259.7|0
1656018600000|2022-06-23 21:10:00|21293.2|21263.2|21293|21263|21293.5|21263.5|21291.9|21261.9|0
1656018900000|2022-06-23 21:15:00|21293.2|21263.2|21290.4|21260.4|21293.2|21263.2|21290.2|21260.2|0
1656019200000|2022-06-23 21:20:00|21290.7|21260.7|21286.4|21256.4|21290.7|21260.7|21285.7|21255.7|0
1656019500000|2022-06-23 21:25:00|21286.5|21256.5|21286.9|21256.9|21290.2|21260.2|21286.2|21256.2|0
1656019800000|2022-06-23 21:30:00|21287.2|21257.2|21287.8|21257.8|21287.8|21257.8|21287.2|21257.2|0
1656020100000|2022-06-23 21:35:00|21287.7|21257.7|21287.9|21257.9|21287.9|21257.9|21287.7|21257.7|0
1656020400000|2022-06-23 21:40:00|21289.1|21259.1|21291.2|21261.2|21291.3|21261.3|21289.1|21259.1|0
1656020700000|2022-06-23 21:45:00|21290.5|21260.5|21296|21266|21296.7|21266.7|21290.3|21260.3|0
1656021000000|2022-06-23 21:50:00|21296.2|21266.2|21295.2|21265.2|21296.9|21266.9|21295.2|21265.2|0
1656021300000|2022-06-23 21:55:00|21296.1|21266.1|21298.5|21268.5|21298.9|21268.9|21296.1|21266.1|0
1656021600000|2022-06-23 22:00:00|21294.4|21264.4|21305|21275|21306.1|21276.1|21292.8|21262.8|0
1656021900000|2022-06-23 22:05:00|21305.4|21275.4|21298.7|21268.7|21311.2|21281.2|21295.3|21265.3|0
1656022200000|2022-06-23 22:10:00|21293.6|21263.6|21300.4|21270.4|21301|21271|21286.3|21256.3|0
1656022500000|2022-06-23 22:15:00|21301|21271|21300.9|21270.9|21309.6|21279.6|21298.8|21268.8|0
1656022800000|2022-06-23 22:20:00|21301.4|21271.4|21304.3|21274.3|21305.4|21275.4|21297.5|21267.5|0
1656023100000|2022-06-23 22:25:00|21304.7|21274.7|21292.1|21262.1|21310.2|21280.2|21292.1|21262.1|0
1656023400000|2022-06-23 22:30:00|21292.6|21262.6|21296.6|21266.6|21300|21270|21292.6|21262.6|0
1656023700000|2022-06-23 22:35:00|21296.1|21266.1|21303.7|21273.7|21303.7|21273.7|21292.1|21262.1|0
1656024000000|2022-06-23 22:40:00|21304.8|21274.8|21307.1|21277.1|21308.8|21278.8|21303.7|21273.7|0
1656024300000|2022-06-23 22:45:00|21307.6|21277.6|21320.9|21290.9|21325.4|21295.4|21307.6|21277.6|0
1656024600000|2022-06-23 22:50:00|21320.4|21290.4|21324.3|21294.3|21326|21296|21320.4|21290.4|0
1656024900000|2022-06-23 22:55:00|21323.8|21293.8|21326.9|21296.9|21328.3|21298.3|21321.4|21291.4|0
1656025200000|2022-06-23 23:00:00|21326.4|21296.4|21328.6|21298.6|21336.5|21306.5|21324|21294|0
1656025500000|2022-06-23 23:05:00|21330.1|21300.1|21331|21301|21331|21301|21323.4|21293.4|0
1656025800000|2022-06-23 23:10:00|21331.5|21301.5|21333.3|21303.3|21336.1|21306.1|21331|21301|0
1656026100000|2022-06-23 23:15:00|21332.8|21302.8|21325.4|21295.4|21333.3|21303.3|21324.8|21294.8|0
1656026400000|2022-06-23 23:20:00|21326.4|21296.4|21327.4|21297.4|21328.8|21298.8|21325.1|21295.1|0
1656026700000|2022-06-23 23:25:00|21326.9|21296.9|21333.9|21303.9|21333.9|21303.9|21323.7|21293.7|0
1656027000000|2022-06-23 23:30:00|21330.4|21300.4|21331.3|21301.3|21338.1|21308.1|21323.7|21293.7|0
1656027300000|2022-06-23 23:35:00|21330.8|21300.8|21332.2|21302.2|21336.1|21306.1|21330.7|21300.7|0
1656027600000|2022-06-23 23:40:00|21332.7|21302.7|21329.9|21299.9|21336.8|21306.8|21328.2|21298.2|0
1656027900000|2022-06-23 23:45:00|21329.4|21299.4|21324.8|21294.8|21331.6|21301.6|21323.7|21293.7|0
1656028200000|2022-06-23 23:50:00|21325.8|21295.8|21318.7|21288.7|21328.2|21298.2|21318.7|21288.7|0
1656028500000|2022-06-23 23:55:00|21319.2|21289.2|21300.7|21270.7|21319.2|21289.2|21296.2|21266.2|0
1656028800000|2022-06-24 00:00:00|21300.2|21270.2|21309.5|21279.5|21312.8|21282.8|21287|21257|0
1656029100000|2022-06-24 00:05:00|21309|21279|21320.9|21290.9|21323.1|21293.1|21306.1|21276.1|0
1656029400000|2022-06-24 00:10:00|21322.4|21292.4|21311.3|21281.3|21326.5|21296.5|21306.7|21276.7|0
1656029700000|2022-06-24 00:15:00|21311.8|21281.8|21331.8|21301.8|21331.8|21301.8|21296.5|21266.5|0
1656030000000|2022-06-24 00:20:00|21332.8|21302.8|21350.4|21320.4|21350.4|21320.4|21332.3|21302.3|0
1656030300000|2022-06-24 00:25:00|21349.9|21319.9|21337.3|21307.3|21352|21322|21335.8|21305.8|0
1656030600000|2022-06-24 00:30:00|21336.3|21306.3|21335.8|21305.8|21341.3|21311.3|21326.3|21296.3|0
1656030900000|2022-06-24 00:35:00|21335.3|21305.3|21338.8|21308.8|21344.4|21314.4|21330.7|21300.7|0
1656031200000|2022-06-24 00:40:00|21339.8|21309.8|21351.2|21321.2|21353.2|21323.2|21339.3|21309.3|0
1656031500000|2022-06-24 00:45:00|21351.7|21321.7|21361.5|21331.5|21369.3|21339.3|21351.2|21321.2|0
1656031800000|2022-06-24 00:50:00|21361.7|21331.7|21358.4|21328.4|21363.5|21333.5|21352.2|21322.2|0
1656032100000|2022-06-24 00:55:00|21357.9|21327.9|21364.6|21334.6|21366.7|21336.7|21356.4|21326.4|0
1656032400000|2022-06-24 01:00:00|21364.1|21334.1|21366.2|21336.2|21366.2|21336.2|21357.4|21327.4|0
1656032700000|2022-06-24 01:05:00|21366.7|21336.7|21393.8|21363.8|21397.4|21367.4|21366.2|21336.2|0
1656033000000|2022-06-24 01:10:00|21394.3|21364.3|21415.6|21385.6|21415.6|21385.6|21394.3|21364.3|0
1656033300000|2022-06-24 01:15:00|21423.3|21393.3|21442.8|21437.8|21489.8|21484.8|21405.3|21393.3|2127
1656033600000|2022-06-24 01:20:00|21442.3|21437.3|21472.3|21467.3|21486.8|21481.8|21440.3|21435.3|1857
1656033900000|2022-06-24 01:25:00|21471.8|21466.8|21465.8|21460.8|21480.8|21475.8|21457.8|21452.8|2371
1656034200000|2022-06-24 01:30:00|21458.3|21453.3|21563.8|21558.8|21566.3|21561.3|21447.8|21442.8|8278
1656034500000|2022-06-24 01:35:00|21565.8|21560.8|21617.8|21612.8|21664.3|21659.3|21562.8|21557.8|6449
1656034800000|2022-06-24 01:40:00|21618.3|21613.3|21605.3|21600.3|21623.3|21618.3|21595.3|21590.3|3299
1656035100000|2022-06-24 01:45:00|21604.8|21599.8|21565.8|21560.8|21630.8|21625.8|21561.8|21556.8|4280
1656035400000|2022-06-24 01:50:00|21562.8|21557.8|21531.8|21526.8|21581.8|21576.8|21525.8|21520.8|2992
1656035700000|2022-06-24 01:55:00|21532.3|21527.3|21540.3|21535.3|21566.3|21561.3|21520.3|21515.3|2165
1656036000000|2022-06-24 02:00:00|21539.3|21534.3|21577.8|21572.8|21588.8|21583.8|21532.3|21527.3|2528
1656036300000|2022-06-24 02:05:00|21577.3|21572.3|21609.8|21604.8|21614.3|21609.3|21567.3|21562.3|4358
1656036600000|2022-06-24 02:10:00|21608.8|21603.8|21605.3|21600.3|21620.3|21615.3|21588.8|21583.8|3946
1656036900000|2022-06-24 02:15:00|21604.8|21599.8|21567.8|21562.8|21614.3|21609.3|21561.8|21556.8|1791
1656037200000|2022-06-24 02:20:00|21565.8|21560.8|21448.3|21443.3|21567.8|21562.8|21446.8|21441.8|3142
1656037500000|2022-06-24 02:25:00|21448.8|21443.8|21514.8|21509.8|21521.8|21516.8|21425.8|21420.8|3375
1656037800000|2022-06-24 02:30:00|21513.8|21508.8|21535.8|21530.8|21548.3|21543.3|21498.8|21493.8|2820
1656038100000|2022-06-24 02:35:00|21536.8|21531.8|21560.8|21555.8|21562.3|21557.3|21521.8|21516.8|1492
1656038400000|2022-06-24 02:40:00|21559.8|21554.8|21570.3|21565.3|21582.8|21577.8|21552.3|21547.3|1386
1656038700000|2022-06-24 02:45:00|21569.8|21564.8|21602.8|21597.8|21608.8|21603.8|21559.8|21554.8|1431
1656039000000|2022-06-24 02:50:00|21603.8|21598.8|21604.8|21599.8|21627.8|21622.8|21589.8|21584.8|3239
1656039300000|2022-06-24 02:55:00|21605.8|21600.8|21609.3|21604.3|21615.3|21610.3|21586.3|21581.3|2794
1656039600000|2022-06-24 03:00:00|21608.8|21603.8|21598.3|21593.3|21622.8|21617.8|21581.3|21576.3|1298
1656039900000|2022-06-24 03:05:00|21597.3|21592.3|21586.3|21581.3|21603.8|21598.8|21579.3|21574.3|2607
1656040200000|2022-06-24 03:10:00|21585.3|21580.3|21572.3|21567.3|21601.8|21596.8|21561.8|21556.8|1690
1656040500000|2022-06-24 03:15:00|21571.8|21566.8|21568.3|21563.3|21588.8|21583.8|21562.8|21557.8|899
1656040800000|2022-06-24 03:20:00|21568.8|21563.8|21573.3|21568.3|21573.8|21568.8|21540.3|21535.3|1105
1656041100000|2022-06-24 03:25:00|21572.8|21567.8|21547.8|21542.8|21572.8|21567.8|21515.3|21510.3|1182
1656041400000|2022-06-24 03:30:00|21549.8|21544.8|21558.3|21553.3|21567.8|21562.8|21545.3|21540.3|573
1656041700000|2022-06-24 03:35:00|21558.8|21553.8|21573.8|21568.8|21578.8|21573.8|21555.8|21550.8|2246
1656042000000|2022-06-24 03:40:00|21573.3|21568.3|21588.3|21583.3|21594.3|21589.3|21567.3|21562.3|704
1656042300000|2022-06-24 03:45:00|21587.3|21582.3|21580.3|21575.3|21589.3|21584.3|21574.3|21569.3|577
1656042600000|2022-06-24 03:50:00|21580.8|21575.8|21602.3|21597.3|21605.3|21600.3|21579.8|21574.8|463
1656042900000|2022-06-24 03:55:00|21601.3|21596.3|21594.3|21589.3|21603.8|21598.8|21591.8|21586.8|445
1656043200000|2022-06-24 04:00:00|21609.3|21579.3|21670.6|21640.6|21670.6|21640.6|21607.5|21577.5|0
1656043500000|2022-06-24 04:05:00|21671.3|21641.3|21659|21629|21684.2|21654.2|21653.9|21623.9|0
1656043800000|2022-06-24 04:10:00|21658.5|21628.5|21637.4|21607.4|21659|21629|21636.4|21606.4|0
1656044100000|2022-06-24 04:15:00|21637.9|21607.9|21639.4|21609.4|21644.6|21614.6|21616.7|21586.7|0
1656044400000|2022-06-24 04:20:00|21638.8|21608.8|21657.3|21627.3|21663.5|21633.5|21637.3|21607.3|0
1656044700000|2022-06-24 04:25:00|21657.8|21627.8|21643.6|21613.6|21657.8|21627.8|21643.1|21613.1|0
1656045000000|2022-06-24 04:30:00|21643.1|21613.1|21651.8|21621.8|21652.4|21622.4|21642.6|21612.6|0
1656045300000|2022-06-24 04:35:00|21652.3|21622.3|21642|21612|21654.4|21624.4|21641.5|21611.5|0
1656045600000|2022-06-24 04:40:00|21641.5|21611.5|21641.3|21611.3|21642.4|21612.4|21638|21608|0
1656045900000|2022-06-24 04:45:00|21641.8|21611.8|21639|21609|21642.4|21612.4|21637.7|21607.7|0
1656046200000|2022-06-24 04:50:00|21638.7|21608.7|21643.9|21613.9|21645|21615|21636.7|21606.7|0
1656046500000|2022-06-24 04:55:00|21645|21615|21649.6|21619.6|21653.3|21623.3|21642.9|21612.9|0
1656046800000|2022-06-24 05:00:00|21645|21615|21675.8|21670.8|21699.3|21694.3|21604.8|21599.8|4122
1656047100000|2022-06-24 05:05:00|21676.3|21671.3|21666.3|21661.3|21689.8|21684.8|21653.8|21648.8|1360
1656047400000|2022-06-24 05:10:00|21665.8|21660.8|21642.8|21637.8|21668.8|21663.8|21636.3|21631.3|1053
1656047700000|2022-06-24 05:15:00|21643.3|21638.3|21658.3|21653.3|21669.8|21664.8|21642.8|21637.8|684
1656048000000|2022-06-24 05:20:00|21657.8|21652.8|21623.3|21618.3|21670.3|21665.3|21619.8|21614.8|974
1656048300000|2022-06-24 05:25:00|21622.8|21617.8|21647.3|21642.3|21649.3|21644.3|21613.3|21608.3|1332
1656048600000|2022-06-24 05:30:00|21646.8|21641.8|21620.3|21615.3|21646.8|21641.8|21615.3|21610.3|1005
1656048900000|2022-06-24 05:35:00|21620.8|21615.8|21675.3|21670.3|21677.3|21672.3|21615.8|21610.8|1241
1656049200000|2022-06-24 05:40:00|21675.8|21670.8|21695.8|21690.8|21699.8|21694.8|21658.8|21653.8|1822
1656049500000|2022-06-24 05:45:00|21694.8|21689.8|21684.3|21679.3|21713.8|21708.8|21681.8|21676.8|2848
1656049800000|2022-06-24 05:50:00|21683.8|21678.8|21700.3|21695.3|21700.8|21695.8|21667.3|21662.3|1156
1656050100000|2022-06-24 05:55:00|21700.8|21695.8|21680.3|21675.3|21707.8|21702.8|21665.8|21660.8|1349
1656050400000|2022-06-24 06:00:00|21681.8|21676.8|21695.3|21690.3|21700.8|21695.8|21678.8|21673.8|764
1656050700000|2022-06-24 06:05:00|21695.8|21690.8|21709.3|21704.3|21719.8|21714.8|21689.8|21684.8|1020
1656051000000|2022-06-24 06:10:00|21708.3|21703.3|21723.8|21718.8|21725.3|21720.3|21703.3|21698.3|1017
1656051300000|2022-06-24 06:15:00|21724.3|21719.3|21753.3|21748.3|21754.3|21749.3|21719.8|21714.8|1790
1656051600000|2022-06-24 06:20:00|21752.8|21747.8|21764.3|21759.3|21769.3|21764.3|21741.8|21736.8|1546
1656051900000|2022-06-24 06:25:00|21763.8|21758.8|21750.3|21745.3|21765.8|21760.8|21741.3|21736.3|978
1656052200000|2022-06-24 06:30:00|21747.3|21742.3|21714.3|21709.3|21757.8|21752.8|21707.8|21702.8|2501
1656052500000|2022-06-24 06:35:00|21712.8|21707.8|21722.3|21717.3|21722.8|21717.8|21694.3|21689.3|1542
1656052800000|2022-06-24 06:40:00|21721.8|21716.8|21725.8|21720.8|21732.3|21727.3|21712.8|21707.8|1094
1656053100000|2022-06-24 06:45:00|21726.3|21721.3|21723.3|21718.3|21739.8|21734.8|21718.8|21713.8|870
1656053400000|2022-06-24 06:50:00|21720.8|21715.8|21740.8|21735.8|21743.8|21738.8|21714.8|21709.8|665
1656053700000|2022-06-24 06:55:00|21740.3|21735.3|21728.3|21723.3|21740.3|21735.3|21716.3|21711.3|885
1656054000000|2022-06-24 07:00:00|21729.8|21724.8|21707.3|21702.3|21732.8|21727.8|21695.8|21690.8|1428
1656054300000|2022-06-24 07:05:00|21706.8|21701.8|21732.3|21727.3|21743.8|21738.8|21702.3|21697.3|893
1656054600000|2022-06-24 07:10:00|21731.8|21726.8|21712.8|21707.8|21737.3|21732.3|21712.3|21707.3|1079
1656054900000|2022-06-24 07:15:00|21712.3|21707.3|21694.3|21689.3|21718.8|21713.8|21680.3|21675.3|1143
1656055200000|2022-06-24 07:20:00|21693.8|21688.8|21680.8|21675.8|21705.3|21700.3|21677.3|21672.3|997
1656055500000|2022-06-24 07:25:00|21680.3|21675.3|21669.8|21664.8|21689.8|21684.8|21664.3|21659.3|1186
1656055800000|2022-06-24 07:30:00|21670.3|21665.3|21709.8|21704.8|21717.8|21712.8|21664.8|21659.8|910
1656056100000|2022-06-24 07:35:00|21710.3|21705.3|21705.3|21700.3|21723.3|21718.3|21699.8|21694.8|899
1656056400000|2022-06-24 07:40:00|21705.8|21700.8|21713.3|21708.3|21720.3|21715.3|21698.3|21693.3|815
1656056700000|2022-06-24 07:45:00|21712.8|21707.8|21692.8|21687.8|21715.8|21710.8|21683.8|21678.8|893
1656057000000|2022-06-24 07:50:00|21690.3|21685.3|21692.8|21687.8|21704.3|21699.3|21688.3|21683.3|1011
1656057300000|2022-06-24 07:55:00|21693.3|21688.3|21695.3|21690.3|21702.8|21697.8|21689.3|21684.3|1168
1656057600000|2022-06-24 08:00:00|21694.8|21689.8|21691.3|21686.3|21712.3|21707.3|21675.8|21670.8|2656
1656057900000|2022-06-24 08:05:00|21690.8|21685.8|21738.3|21733.3|21738.8|21733.8|21684.8|21679.8|2370
1656058200000|2022-06-24 08:10:00|21735.3|21730.3|21692.3|21687.3|21738.8|21733.8|21691.8|21686.8|6457
1656058500000|2022-06-24 08:15:00|21692.8|21687.8|21697.3|21692.3|21704.3|21699.3|21688.3|21683.3|8473
1656058800000|2022-06-24 08:20:00|21696.8|21691.8|21676.8|21671.8|21702.8|21697.8|21670.8|21665.8|848
1656059100000|2022-06-24 08:25:00|21677.8|21672.8|21671.8|21666.8|21685.8|21680.8|21667.3|21662.3|1176
1656059400000|2022-06-24 08:30:00|21681.3|21651.3|21690|21660|21691.6|21661.6|21672.2|21642.2|0
1656059700000|2022-06-24 08:35:00|21690.6|21660.6|21684.7|21654.7|21698.4|21668.4|21680|21650|0
1656060000000|2022-06-24 08:40:00|21685.2|21655.2|21694.2|21664.2|21695.1|21665.1|21681.8|21651.8|0
1656060300000|2022-06-24 08:45:00|21693.2|21663.2|21685|21655|21697.5|21667.5|21684.5|21654.5|0
1656060600000|2022-06-24 08:50:00|21685.6|21655.6|21687|21657|21692.4|21662.4|21674.6|21644.6|0
1656060900000|2022-06-24 08:55:00|21687.5|21657.5|21691.7|21661.7|21698.5|21668.5|21685.5|21655.5|0
1656061200000|2022-06-24 09:00:00|21690.7|21660.7|21687.1|21657.1|21693.9|21663.9|21681.9|21651.9|0
1656061500000|2022-06-24 09:05:00|21686.6|21656.6|21699.6|21669.6|21699.6|21669.6|21680.3|21650.3|0
1656061800000|2022-06-24 09:10:00|21698.6|21668.6|21705.9|21675.9|21709.5|21679.5|21696.5|21666.5|0
1656062100000|2022-06-24 09:15:00|21712.8|21704.8|21689.8|21681.8|21721.8|21713.8|21682.3|21674.3|602
1656062400000|2022-06-24 09:20:00|21690.3|21682.3|21695.8|21687.8|21696.8|21688.8|21686.8|21678.8|247
1656062700000|2022-06-24 09:25:00|21694.8|21686.8|21695.8|21687.8|21698.3|21690.3|21683.3|21675.3|163
1656063000000|2022-06-24 09:30:00|21696.3|21688.3|21697.8|21689.8|21698.8|21690.8|21688.8|21680.8|175
1656063300000|2022-06-24 09:35:00|21698.3|21690.3|21687.3|21679.3|21701.8|21693.8|21686.8|21678.8|122
1656063600000|2022-06-24 09:40:00|21686.8|21678.8|21702.8|21694.8|21702.8|21694.8|21685.3|21677.3|68
1656063900000|2022-06-24 09:45:00|21702.3|21694.3|21702.3|21694.3|21708.3|21700.3|21700.3|21692.3|188
1656064200000|2022-06-24 09:50:00|21701.8|21693.8|21706.8|21698.8|21706.8|21698.8|21699.3|21691.3|49
1656064500000|2022-06-24 09:55:00|21707.3|21699.3|21723.8|21715.8|21725.3|21717.3|21702.3|21694.3|141
1656064800000|2022-06-24 10:00:00|21723.3|21715.3|21725.8|21717.8|21726.8|21718.8|21718.3|21710.3|168
1656065100000|2022-06-24 10:05:00|21725.3|21717.3|21716.3|21708.3|21727.8|21719.8|21710.8|21702.8|151
1656065400000|2022-06-24 10:10:00|21715.8|21707.8|21719.3|21711.3|21723.8|21715.8|21714.8|21706.8|127
1656065700000|2022-06-24 10:15:00|21719.8|21711.8|21720.3|21712.3|21724.8|21716.8|21718.3|21710.3|234
1656066000000|2022-06-24 10:20:00|21719.8|21711.8|21688.8|21680.8|21720.8|21712.8|21688.8|21680.8|344
1656066300000|2022-06-24 10:25:00|21687.3|21679.3|21693.3|21685.3|21694.3|21686.3|21676.8|21668.8|297
1656066600000|2022-06-24 10:30:00|21692.8|21684.8|21707.8|21699.8|21708.8|21700.8|21688.3|21680.3|67
1656066900000|2022-06-24 10:35:00|21707.3|21699.3|21702.3|21694.3|21707.3|21699.3|21699.3|21691.3|69
1656067200000|2022-06-24 10:40:00|21701.8|21693.8|21695.3|21687.3|21702.3|21694.3|21688.8|21680.8|74
1656067500000|2022-06-24 10:45:00|21695.8|21687.8|21702.8|21694.8|21703.8|21695.8|21691.8|21683.8|86
1656067800000|2022-06-24 10:50:00|21703.3|21695.3|21708.3|21700.3|21709.8|21701.8|21701.8|21693.8|57
1656068100000|2022-06-24 10:55:00|21707.8|21699.8|21707.3|21699.3|21710.8|21702.8|21706.3|21698.3|34
1656068400000|2022-06-24 11:00:00|21707.8|21699.8|21700.8|21692.8|21711.8|21703.8|21698.3|21690.3|597
1656068700000|2022-06-24 11:05:00|21701.3|21693.3|21704.3|21696.3|21704.8|21696.8|21698.8|21690.8|50
1656069000000|2022-06-24 11:10:00|21703.8|21695.8|21705.8|21697.8|21707.8|21699.8|21700.3|21692.3|28
1656069300000|2022-06-24 11:15:00|21706.3|21698.3|21712.3|21704.3|21712.3|21704.3|21701.8|21693.8|41
1656069600000|2022-06-24 11:20:00|21712.8|21704.8|21705.3|21697.3|21715.3|21707.3|21702.3|21694.3|74
1656069900000|2022-06-24 11:25:00|21704.8|21696.8|21698.8|21690.8|21704.8|21696.8|21673.3|21665.3|418
1656070200000|2022-06-24 11:30:00|21697.8|21689.8|21693.8|21685.8|21699.3|21691.3|21690.3|21682.3|129
1656070500000|2022-06-24 11:35:00|21693.3|21685.3|21690.3|21682.3|21698.3|21690.3|21685.8|21677.8|79
1656070800000|2022-06-24 11:40:00|21689.3|21681.3|21676.8|21668.8|21692.3|21684.3|21662.8|21654.8|387
1656071100000|2022-06-24 11:45:00|21676.3|21668.3|21662.8|21654.8|21678.8|21670.8|21661.8|21653.8|95
1656071400000|2022-06-24 11:50:00|21662.3|21654.3|21666.3|21658.3|21669.8|21661.8|21652.3|21644.3|217
1656071700000|2022-06-24 11:55:00|21666.8|21658.8|21662.8|21654.8|21671.3|21663.3|21658.3|21650.3|102
1656072000000|2022-06-24 12:00:00|21663.8|21655.8|21671.3|21663.3|21674.3|21666.3|21652.3|21644.3|167
1656072300000|2022-06-24 12:05:00|21670.8|21662.8|21674.8|21666.8|21676.3|21668.3|21663.3|21655.3|65
1656072600000|2022-06-24 12:10:00|21674.3|21666.3|21675.3|21667.3|21677.8|21669.8|21668.8|21660.8|46
1656072900000|2022-06-24 12:15:00|21674.8|21666.8|21675.8|21667.8|21676.8|21668.8|21670.3|21662.3|39
1656073200000|2022-06-24 12:20:00|21676.3|21668.3|21681.3|21673.3|21686.3|21678.3|21671.8|21663.8|120
1656073500000|2022-06-24 12:25:00|21681.8|21673.8|21676.8|21668.8|21683.3|21675.3|21672.3|21664.3|77
1656073800000|2022-06-24 12:30:00|21677.3|21669.3|21678.3|21670.3|21684.3|21676.3|21669.3|21661.3|129
1656074100000|2022-06-24 12:35:00|21677.8|21669.8|21684.3|21676.3|21688.8|21680.8|21677.3|21669.3|62
1656074400000|2022-06-24 12:40:00|21683.8|21675.8|21692.3|21684.3|21696.8|21688.8|21682.3|21674.3|108
1656074700000|2022-06-24 12:45:00|21692.8|21684.8|21684.8|21676.8|21693.8|21685.8|21678.3|21670.3|70
1656075000000|2022-06-24 12:50:00|21684.3|21676.3|21675.8|21667.8|21685.8|21677.8|21673.8|21665.8|64
1656075300000|2022-06-24 12:55:00|21675.3|21667.3|21674.3|21666.3|21683.8|21675.8|21672.8|21664.8|116
1656075600000|2022-06-24 13:00:00|21676.8|21668.8|21679.3|21671.3|21685.3|21677.3|21669.8|21661.8|79
1656075900000|2022-06-24 13:05:00|21679.8|21671.8|21683.3|21675.3|21689.8|21681.8|21672.8|21664.8|64
1656076200000|2022-06-24 13:10:00|21682.8|21674.8|21687.3|21679.3|21690.3|21682.3|21676.8|21668.8|30
1656076500000|2022-06-24 13:15:00|21687.8|21679.8|21685.3|21677.3|21688.8|21680.8|21679.3|21671.3|57
1656076800000|2022-06-24 13:20:00|21685.8|21677.8|21690.8|21682.8|21694.3|21686.3|21679.8|21671.8|36
1656077100000|2022-06-24 13:25:00|21689.8|21681.8|21689.8|21681.8|21695.3|21687.3|21683.3|21675.3|63
1656077400000|2022-06-24 13:30:00|21691.3|21683.3|21685.3|21677.3|21717.8|21709.8|21653.8|21645.8|808
1656077700000|2022-06-24 13:35:00|21684.8|21676.8|21695.8|21687.8|21719.3|21711.3|21654.3|21646.3|594
1656078000000|2022-06-24 13:40:00|21696.3|21688.3|21764.8|21756.8|21765.3|21757.3|21682.3|21674.3|545
1656078300000|2022-06-24 13:45:00|21765.3|21757.3|21787.3|21779.3|21788.3|21780.3|21743.8|21735.8|649
1656078600000|2022-06-24 13:50:00|21785.8|21777.8|21785.3|21777.3|21805.8|21797.8|21775.8|21767.8|555
1656078900000|2022-06-24 13:55:00|21782.3|21774.3|21771.8|21763.8|21785.8|21777.8|21763.3|21755.3|417
1656079200000|2022-06-24 14:00:00|21772.3|21764.3|21817.3|21809.3|21853.8|21845.8|21772.3|21764.3|1321
1656079500000|2022-06-24 14:05:00|21816.8|21808.8|21854.8|21846.8|21876.3|21868.3|21805.3|21797.3|1021
1656079800000|2022-06-24 14:10:00|21855.3|21847.3|21815.8|21807.8|21855.3|21847.3|21811.8|21803.8|462
1656080100000|2022-06-24 14:15:00|21814.8|21806.8|21811.8|21803.8|21837.8|21829.8|21797.3|21789.3|320
1656080400000|2022-06-24 14:20:00|21812.3|21804.3|21826.3|21818.3|21841.3|21833.3|21809.8|21801.8|299
1656080700000|2022-06-24 14:25:00|21826.8|21818.8|21818.8|21810.8|21828.8|21820.8|21791.3|21783.3|248
1656081000000|2022-06-24 14:30:00|21819.3|21811.3|21811.8|21803.8|21833.8|21825.8|21802.8|21794.8|234
1656081300000|2022-06-24 14:35:00|21810.8|21802.8|21785.3|21777.3|21813.8|21805.8|21774.3|21766.3|395
1656081600000|2022-06-24 14:40:00|21785.8|21777.8|21797.3|21789.3|21811.3|21803.3|21775.3|21767.3|666
1656081900000|2022-06-24 14:45:00|21797.8|21789.8|21800.3|21792.3|21813.8|21805.8|21783.3|21775.3|312
1656082200000|2022-06-24 14:50:00|21800.8|21792.8|21815.3|21807.3|21815.3|21807.3|21794.8|21786.8|237
1656082500000|2022-06-24 14:55:00|21814.8|21806.8|21821.8|21813.8|21832.8|21824.8|21809.8|21801.8|165
1656082800000|2022-06-24 15:00:00|21820.8|21812.8|21851.8|21843.8|21854.8|21846.8|21818.8|21810.8|178
1656083100000|2022-06-24 15:05:00|21851.3|21843.3|21832.3|21824.3|21852.3|21844.3|21827.3|21819.3|191
1656083400000|2022-06-24 15:10:00|21832.8|21824.8|21812.3|21804.3|21840.3|21832.3|21802.8|21794.8|266
1656083700000|2022-06-24 15:15:00|21811.8|21803.8|21783.8|21775.8|21814.3|21806.3|21783.8|21775.8|224
1656084000000|2022-06-24 15:20:00|21783.3|21775.3|21791.8|21783.8|21797.8|21789.8|21782.8|21774.8|126
1656084300000|2022-06-24 15:25:00|21792.3|21784.3|21832.8|21824.8|21834.3|21826.3|21789.3|21781.3|326
1656084600000|2022-06-24 15:30:00|21833.3|21825.3|21818.8|21810.8|21836.8|21828.8|21817.8|21809.8|255
1656084900000|2022-06-24 15:35:00|21818.3|21810.3|21828.3|21820.3|21829.8|21821.8|21811.3|21803.3|223
1656085200000|2022-06-24 15:40:00|21827.8|21819.8|21822.8|21814.8|21828.8|21820.8|21812.3|21804.3|145
1656085500000|2022-06-24 15:45:00|21822.3|21814.3|21814.8|21806.8|21823.8|21815.8|21808.3|21800.3|174
1656085800000|2022-06-24 15:50:00|21814.3|21806.3|21811.8|21803.8|21819.3|21811.3|21803.3|21795.3|126
1656086100000|2022-06-24 15:55:00|21812.3|21804.3|21818.3|21810.3|21820.8|21812.8|21806.3|21798.3|82
1656086400000|2022-06-24 16:00:00|21818.8|21810.8|21822.3|21814.3|21827.8|21819.8|21810.8|21802.8|126
1656086700000|2022-06-24 16:05:00|21821.8|21813.8|21815.3|21807.3|21823.8|21815.8|21813.3|21805.3|146
1656087000000|2022-06-24 16:10:00|21814.8|21806.8|21824.3|21816.3|21826.3|21818.3|21812.3|21804.3|158
1656087300000|2022-06-24 16:15:00|21824.8|21816.8|21819.8|21811.8|21827.8|21819.8|21814.3|21806.3|139
1656087600000|2022-06-24 16:20:00|21819.3|21811.3|21811.8|21803.8|21820.8|21812.8|21801.3|21793.3|241
1656087900000|2022-06-24 16:25:00|21812.8|21804.8|21807.3|21799.3|21818.3|21810.3|21803.3|21795.3|119
1656088200000|2022-06-24 16:30:00|21806.8|21798.8|21795.8|21787.8|21808.3|21800.3|21794.3|21786.3|328
1656088500000|2022-06-24 16:35:00|21796.8|21788.8|21801.3|21793.3|21802.8|21794.8|21794.8|21786.8|110
1656088800000|2022-06-24 16:40:00|21800.8|21792.8|21804.8|21796.8|21809.3|21801.3|21795.8|21787.8|128
1656089100000|2022-06-24 16:45:00|21802.8|21794.8|21803.8|21795.8|21807.8|21799.8|21795.8|21787.8|122
1656089400000|2022-06-24 16:50:00|21804.3|21796.3|21802.3|21794.3|21807.3|21799.3|21798.3|21790.3|76
1656089700000|2022-06-24 16:55:00|21801.8|21793.8|21796.8|21788.8|21805.3|21797.3|21796.3|21788.3|76
1656090000000|2022-06-24 17:00:00|21796.3|21788.3|21785.8|21777.8|21798.8|21790.8|21784.8|21776.8|166
1656090300000|2022-06-24 17:05:00|21786.3|21778.3|21776.8|21768.8|21787.8|21779.8|21773.8|21765.8|162
1656090600000|2022-06-24 17:10:00|21777.3|21769.3|21789.3|21781.3|21793.3|21785.3|21777.3|21769.3|199
1656090900000|2022-06-24 17:15:00|21788.8|21780.8|21789.3|21781.3|21794.8|21786.8|21782.3|21774.3|127
1656091200000|2022-06-24 17:20:00|21789.8|21781.8|21786.3|21778.3|21798.8|21790.8|21782.3|21774.3|97
1656091500000|2022-06-24 17:25:00|21785.8|21777.8|21800.3|21792.3|21802.8|21794.8|21783.8|21775.8|107
1656091800000|2022-06-24 17:30:00|21799.8|21791.8|21799.3|21791.3|21800.3|21792.3|21788.8|21780.8|97
1656092100000|2022-06-24 17:35:00|21799.8|21791.8|21795.3|21787.3|21800.3|21792.3|21788.8|21780.8|96
1656092400000|2022-06-24 17:40:00|21794.8|21786.8|21796.8|21788.8|21802.3|21794.3|21789.8|21781.8|71
1656092700000|2022-06-24 17:45:00|21796.3|21788.3|21797.3|21789.3|21801.8|21793.8|21792.3|21784.3|88
1656093000000|2022-06-24 17:50:00|21797.8|21789.8|21797.3|21789.3|21805.8|21797.8|21795.8|21787.8|69
1656093300000|2022-06-24 17:55:00|21796.8|21788.8|21806.3|21798.3|21812.3|21804.3|21794.3|21786.3|105
1656093600000|2022-06-24 18:00:00|21806.8|21798.8|21815.8|21807.8|21817.3|21809.3|21804.3|21796.3|95
1656093900000|2022-06-24 18:05:00|21816.8|21808.8|21815.3|21807.3|21818.8|21810.8|21809.8|21801.8|114
1656094200000|2022-06-24 18:10:00|21815.8|21807.8|21829.3|21821.3|21831.8|21823.8|21815.8|21807.8|113
1656094500000|2022-06-24 18:15:00|21828.8|21820.8|21821.3|21813.3|21833.8|21825.8|21816.8|21808.8|74
1656094800000|2022-06-24 18:20:00|21820.8|21812.8|21821.3|21813.3|21827.3|21819.3|21813.8|21805.8|125
1656095100000|2022-06-24 18:25:00|21821.8|21813.8|21827.8|21819.8|21836.3|21828.3|21815.3|21807.3|77
1656095400000|2022-06-24 18:30:00|21828.8|21820.8|21828.8|21820.8|21835.3|21827.3|21826.3|21818.3|66
1656095700000|2022-06-24 18:35:00|21828.3|21820.3|21827.3|21819.3|21834.8|21826.8|21824.3|21816.3|54
1656096000000|2022-06-24 18:40:00|21827.8|21819.8|21837.3|21829.3|21837.8|21829.8|21824.8|21816.8|53
1656096300000|2022-06-24 18:45:00|21837.8|21829.8|21846.8|21838.8|21846.8|21838.8|21833.3|21825.3|90
1656096600000|2022-06-24 18:50:00|21847.8|21839.8|21848.8|21840.8|21849.3|21841.3|21842.3|21834.3|87
1656096900000|2022-06-24 18:55:00|21849.3|21841.3|21867.4|21837.4|21867.4|21853.8|21849.3|21837.4|222
1656097200000|2022-06-24 19:00:00|21867.7|21837.7|21863.9|21833.9|21867.9|21837.9|21856.8|21826.8|0
1656097500000|2022-06-24 19:05:00|21863.7|21833.7|21866.8|21836.8|21868.6|21838.6|21858.9|21828.9|0
1656097800000|2022-06-24 19:10:00|21866.2|21836.2|21865.5|21835.5|21866.2|21836.2|21858.2|21828.2|0
1656098100000|2022-06-24 19:15:00|21865.7|21835.7|21869.7|21839.7|21871|21841|21865.3|21835.3|0
1656098400000|2022-06-24 19:20:00|21869.8|21839.8|21875|21845|21875.7|21845.7|21869.7|21839.7|0
1656098700000|2022-06-24 19:25:00|21875.2|21845.2|21879.9|21849.9|21880.5|21850.5|21869.8|21839.8|0
1656099000000|2022-06-24 19:30:00|21879.7|21849.7|21854.5|21824.5|21880.5|21850.5|21854.5|21824.5|0
1656099300000|2022-06-24 19:35:00|21854.2|21824.2|21856.8|21826.8|21861|21831|21850.9|21820.9|0
1656099600000|2022-06-24 19:40:00|21857.1|21827.1|21865.9|21835.9|21865.9|21835.9|21852.4|21822.4|0
1656099900000|2022-06-24 19:45:00|21865.6|21835.6|21877.3|21847.3|21881.1|21851.1|21860|21830|0
1656100200000|2022-06-24 19:50:00|21877.4|21847.4|21887|21857|21892.9|21862.9|21875.2|21845.2|0
1656100500000|2022-06-24 19:55:00|21886.7|21856.7|21927.6|21897.6|21931.7|21901.7|21872.8|21842.8|0
1656100800000|2022-06-24 20:00:00|21929.6|21899.6|21897.2|21867.2|21931.3|21901.3|21895|21865|0
1656101100000|2022-06-24 20:05:00|21896.2|21866.2|21883.9|21853.9|21902.9|21872.9|21880.6|21850.6|0
1656101400000|2022-06-24 20:10:00|21882.9|21852.9|21871.1|21841.1|21888.4|21858.4|21865.6|21835.6|0
1656101700000|2022-06-24 20:15:00|21872.1|21842.1|21864.6|21834.6|21876.7|21846.7|21860.7|21830.7|0
1656102000000|2022-06-24 20:20:00|21865.6|21835.6|21865.7|21835.7|21868|21838|21861.1|21831.1|0
1656102300000|2022-06-24 20:25:00|21865.6|21835.6|21855.7|21825.7|21870|21840|21853.5|21823.5|0
1656102600000|2022-06-24 20:30:00|21855.2|21825.2|21883.5|21853.5|21884.6|21854.6|21852.3|21822.3|0
1656102900000|2022-06-24 20:35:00|21886.5|21856.5|21898.2|21868.2|21900.7|21870.7|21882|21852|0
1656103200000|2022-06-24 20:40:00|21900.3|21870.3|21899.3|21869.3|21902.4|21872.4|21896.5|21866.5|0
1656103500000|2022-06-24 20:45:00|21897.7|21867.7|21896.1|21866.1|21898.4|21868.4|21887.4|21857.4|0
1656103800000|2022-06-24 20:50:00|21896.6|21866.6|21901.7|21871.7|21902.9|21872.9|21896.1|21866.1|0
1656104100000|2022-06-24 20:55:00|21902.8|21872.8|21934.8|21904.8|21938.1|21908.1|21901.7|21871.7|0
1656280800000|2022-06-26 22:00:00|21934.3|21904.3|21946.7|21916.7|21950.6|21920.6|21923.4|21893.4|0
1656281100000|2022-06-26 22:05:00|21945.7|21915.7|21932.2|21902.2|21959.8|21929.8|21929.9|21899.9|0
1656281400000|2022-06-26 22:10:00|21930.7|21900.7|21920.1|21890.1|21931.6|21901.6|21915.8|21885.8|0
1656281700000|2022-06-26 22:15:00|21919.1|21889.1|21903.4|21873.4|21925.3|21895.3|21901|21871|0
1656282000000|2022-06-26 22:20:00|21902.4|21872.4|21901|21871|21908.2|21878.2|21897.5|21867.5|0
1656282300000|2022-06-26 22:25:00|21899.9|21869.9|21893.6|21863.6|21905.2|21875.2|21892.5|21862.5|0
1656282600000|2022-06-26 22:30:00|21894.1|21864.1|21904.1|21874.1|21906.9|21876.9|21891.1|21861.1|0
1656282900000|2022-06-26 22:35:00|21903.6|21873.6|21888.8|21858.8|21906.9|21876.9|21882.8|21852.8|0
1656283200000|2022-06-26 22:40:00|21888.2|21858.2|21894.1|21864.1|21895.3|21865.3|21881.4|21851.4|0
1656283500000|2022-06-26 22:45:00|21895.2|21865.2|21888.3|21858.3|21899.4|21869.4|21884.8|21854.8|0
1656283800000|2022-06-26 22:50:00|21888.9|21858.9|21899.7|21869.7|21900.3|21870.3|21888.9|21858.9|0
1656284100000|2022-06-26 22:55:00|21899.2|21869.2|21901.5|21871.5|21908.3|21878.3|21895.8|21865.8|0
1656284400000|2022-06-26 23:00:00|21903.5|21873.5|21910.5|21880.5|21913.9|21883.9|21903.5|21873.5|0
1656284700000|2022-06-26 23:05:00|21910|21880|21903.1|21873.1|21911.1|21881.1|21902.5|21872.5|0
1656285000000|2022-06-26 23:10:00|21903.6|21873.6|21906.5|21876.5|21911.1|21881.1|21902|21872|0
1656285300000|2022-06-26 23:15:00|21906|21876|21904.8|21874.8|21907.6|21877.6|21903.1|21873.1|0
1656285600000|2022-06-26 23:20:00|21904.3|21874.3|21907.6|21877.6|21908.7|21878.7|21904.2|21874.2|0
1656285900000|2022-06-26 23:25:00|21908.6|21878.6|21936.4|21906.4|21936.4|21906.4|21908.6|21878.6|0
1656286200000|2022-06-26 23:30:00|21935.4|21905.4|21921.6|21891.6|21936.4|21906.4|21919.4|21889.4|0
1656286500000|2022-06-26 23:35:00|21921.1|21891.1|21905.9|21875.9|21921.6|21891.6|21899|21869|0
1656286800000|2022-06-26 23:40:00|21905.3|21875.3|21891.7|21861.7|21905.9|21875.9|21887.3|21857.3|0
1656287100000|2022-06-26 23:45:00|21890.6|21860.6|21892.8|21862.8|21900.7|21870.7|21887.2|21857.2|0
1656287400000|2022-06-26 23:50:00|21892.3|21862.3|21888.8|21858.8|21897.3|21867.3|21885|21855|0
1656287700000|2022-06-26 23:55:00|21888.4|21858.4|21878.2|21848.2|21890.6|21860.6|21878.2|21848.2|0
1656288000000|2022-06-27 00:00:00|21877.2|21847.2|21864.9|21834.9|21893.7|21863.7|21859.4|21829.4|0
1656288300000|2022-06-27 00:05:00|21863.9|21833.9|21879.7|21849.7|21883.1|21853.1|21862.7|21832.7|0
1656288600000|2022-06-27 00:10:00|21880.2|21850.2|21870.1|21840.1|21880.8|21850.8|21868.4|21838.4|0
1656288900000|2022-06-27 00:15:00|21869.6|21839.6|21869.4|21839.4|21871.8|21841.8|21861.7|21831.7|0
1656289200000|2022-06-27 00:20:00|21870.4|21840.4|21879.2|21849.2|21879.2|21849.2|21863.6|21833.6|0
1656289500000|2022-06-27 00:25:00|21880.2|21850.2|21881.1|21851.1|21885.3|21855.3|21869.7|21839.7|0
1656289800000|2022-06-27 00:30:00|21882.1|21852.1|21879.2|21849.2|21886.9|21856.9|21873.9|21843.9|0
1656290100000|2022-06-27 00:35:00|21880.2|21850.2|21879.6|21849.6|21888.3|21858.3|21878|21848|0
1656290400000|2022-06-27 00:40:00|21880.6|21850.6|21873.2|21843.2|21888.2|21858.2|21870.4|21840.4|0
1656290700000|2022-06-27 00:45:00|21872.7|21842.7|21875.3|21845.3|21878.6|21848.6|21872.4|21842.4|0
1656291000000|2022-06-27 00:50:00|21875|21845|21864.3|21834.3|21887.3|21857.3|21864.3|21834.3|0
1656291300000|2022-06-27 00:55:00|21865.3|21835.3|21878.7|21848.7|21880.8|21850.8|21864.3|21834.3|0
1656291600000|2022-06-27 01:00:00|21878.3|21848.3|21894.2|21864.2|21894.7|21864.7|21877.2|21847.2|0
1656291900000|2022-06-27 01:05:00|21893.7|21863.7|21909.6|21879.6|21910.6|21880.6|21888.6|21858.6|0
1656292200000|2022-06-27 01:10:00|21910.6|21880.6|21903.4|21873.4|21912.6|21882.6|21902.4|21872.4|0
1656292500000|2022-06-27 01:15:00|21907|21877|21983.8|21978.8|21994.8|21989.8|21886.3|21877|4459
1656292800000|2022-06-27 01:20:00|21983.3|21978.3|21964.3|21959.3|22019.8|22014.8|21948.3|21943.3|2478
1656293100000|2022-06-27 01:25:00|21964.8|21959.8|22035.8|22030.8|22047.3|22042.3|21950.8|21945.8|3660
1656293400000|2022-06-27 01:30:00|22029.8|22024.8|22121.4|22116.4|22132.4|22127.4|22014.8|22009.8|8057
1656293700000|2022-06-27 01:35:00|22123.4|22118.4|22141.4|22136.4|22165.9|22160.9|22099.9|22094.9|5105
1656294000000|2022-06-27 01:40:00|22135.4|22130.4|22134.4|22129.4|22154.4|22149.4|22106.9|22101.9|5116
1656294300000|2022-06-27 01:45:00|22133.9|22128.9|22105.4|22100.4|22136.4|22131.4|22082.4|22077.4|3232
1656294600000|2022-06-27 01:50:00|22105.9|22100.9|22126.9|22121.9|22134.9|22129.9|22086.9|22081.9|2270
1656294900000|2022-06-27 01:55:00|22125.9|22120.9|22159.9|22154.9|22174.4|22169.4|22117.4|22112.4|3515
1656295200000|2022-06-27 02:00:00|22161.4|22156.4|22194.9|22189.9|22212.4|22207.4|22149.9|22144.9|3469
1656295500000|2022-06-27 02:05:00|22196.4|22191.4|22175.9|22170.9|22202.4|22197.4|22159.9|22154.9|1941
1656295800000|2022-06-27 02:10:00|22175.4|22170.4|22168.4|22163.4|22175.9|22170.9|22152.4|22147.4|3033
1656296100000|2022-06-27 02:15:00|22167.4|22162.4|22184.9|22179.9|22186.4|22181.4|22139.9|22134.9|2451
1656296400000|2022-06-27 02:20:00|22185.4|22180.4|22200.4|22195.4|22221.9|22216.9|22179.4|22174.4|3050
1656296700000|2022-06-27 02:25:00|22199.4|22194.4|22231.9|22226.9|22242.9|22237.9|22199.4|22194.4|3565
1656297000000|2022-06-27 02:30:00|22233.4|22228.4|22280.9|22275.9|22299.4|22294.4|22232.4|22227.4|4378
1656297300000|2022-06-27 02:35:00|22282.9|22277.9|22307.4|22302.4|22321.4|22316.4|22281.4|22276.4|2583
1656297600000|2022-06-27 02:40:00|22308.9|22303.9|22307.9|22302.9|22330.4|22325.4|22290.4|22285.4|2859
1656297900000|2022-06-27 02:45:00|22308.9|22303.9|22306.9|22301.9|22333.4|22328.4|22305.9|22300.9|1901
1656298200000|2022-06-27 02:50:00|22309.4|22304.4|22310.4|22305.4|22323.9|22318.9|22294.4|22289.4|1742
1656298500000|2022-06-27 02:55:00|22313.4|22308.4|22349.4|22344.4|22353.4|22348.4|22309.9|22304.9|1861
1656298800000|2022-06-27 03:00:00|22350.4|22345.4|22347.4|22342.4|22356.4|22351.4|22319.9|22314.9|1923
1656299100000|2022-06-27 03:05:00|22345.4|22340.4|22371.9|22366.9|22372.4|22367.4|22343.4|22338.4|1854
1656299400000|2022-06-27 03:10:00|22371.4|22366.4|22351.9|22346.9|22377.4|22372.4|22340.9|22335.9|2106
1656299700000|2022-06-27 03:15:00|22352.9|22347.9|22364.9|22359.9|22404.4|22399.4|22352.4|22347.4|3765
1656300000000|2022-06-27 03:20:00|22366.4|22361.4|22326.9|22321.9|22370.4|22365.4|22320.9|22315.9|2111
1656300300000|2022-06-27 03:25:00|22326.4|22321.4|22350.4|22345.4|22351.4|22346.4|22310.9|22305.9|1866
1656300600000|2022-06-27 03:30:00|22351.4|22346.4|22369.4|22364.4|22381.9|22376.9|22344.4|22339.4|2023
1656300900000|2022-06-27 03:35:00|22367.9|22362.9|22380.9|22375.9|22397.9|22392.9|22366.9|22361.9|1306
1656301200000|2022-06-27 03:40:00|22381.4|22376.4|22395.9|22390.9|22405.4|22400.4|22375.9|22370.9|1253
1656301500000|2022-06-27 03:45:00|22394.4|22389.4|22396.9|22391.9|22398.4|22393.4|22376.4|22371.4|2072
1656301800000|2022-06-27 03:50:00|22396.4|22391.4|22428.4|22423.4|22428.4|22423.4|22382.9|22377.9|1473
1656302100000|2022-06-27 03:55:00|22428.9|22423.9|22437.4|22432.4|22437.4|22432.4|22411.9|22406.9|1566
1656302400000|2022-06-27 04:00:00|22440.5|22410.5|22430.2|22400.2|22442|22412|22429.2|22399.2|1
1656302700000|2022-06-27 04:05:00|22429.2|22399.2|22427.5|22397.5|22429.7|22399.7|22422.6|22392.6|0
1656303000000|2022-06-27 04:10:00|22426.4|22396.4|22430.2|22400.2|22430.2|22400.2|22423.2|22393.2|0
1656303300000|2022-06-27 04:15:00|22429.6|22399.6|22430.2|22400.2|22435.1|22405.1|22422.8|22392.8|0
1656303600000|2022-06-27 04:20:00|22429.2|22399.2|22433.9|22403.9|22434.6|22404.6|22427.1|22397.1|0
1656303900000|2022-06-27 04:25:00|22434.4|22404.4|22430.8|22400.8|22434.9|22404.9|22429|22399|0
1656304200000|2022-06-27 04:30:00|22430.3|22400.3|22426.5|22396.5|22431.8|22401.8|22426.5|22396.5|0
1656304500000|2022-06-27 04:35:00|22427.5|22397.5|22427.7|22397.7|22431.4|22401.4|22424.5|22394.5|0
1656304800000|2022-06-27 04:40:00|22427.1|22397.1|22422.6|22392.6|22427.8|22397.8|22419.5|22389.5|0
1656305100000|2022-06-27 04:45:00|22423.6|22393.6|22422.6|22392.6|22426.2|22396.2|22421.5|22391.5|0
1656305400000|2022-06-27 04:50:00|22423.1|22393.1|22421|22391|22424.7|22394.7|22420|22390|0
1656305700000|2022-06-27 04:55:00|22420.5|22390.5|22422|22392|22424.1|22394.1|22418.9|22388.9|0
1656306000000|2022-06-27 05:00:00|22423.1|22393.1|22348.4|22343.4|22427.4|22422.4|22311.9|22306.9|5975
1656306300000|2022-06-27 05:05:00|22348.9|22343.9|22270.9|22265.9|22372.4|22367.4|22270.4|22265.4|3896
1656306600000|2022-06-27 05:10:00|22269.9|22264.9|22236.9|22231.9|22304.4|22299.4|22234.4|22229.4|4363
1656306900000|2022-06-27 05:15:00|22238.4|22233.4|22150.4|22145.4|22238.4|22233.4|22139.9|22134.9|5052
1656307200000|2022-06-27 05:20:00|22148.9|22143.9|22220.4|22215.4|22246.4|22241.4|22144.4|22139.4|4661
1656307500000|2022-06-27 05:25:00|22221.4|22216.4|22214.9|22209.9|22247.4|22242.4|22201.4|22196.4|1917
1656307800000|2022-06-27 05:30:00|22216.4|22211.4|22206.4|22201.4|22220.9|22215.9|22157.9|22152.9|2134
1656308100000|2022-06-27 05:35:00|22205.9|22200.9|22305.9|22300.9|22307.9|22302.9|22205.9|22200.9|3379
1656308400000|2022-06-27 05:40:00|22308.4|22303.4|22278.9|22273.9|22309.4|22304.4|22263.9|22258.9|2287
1656308700000|2022-06-27 05:45:00|22279.4|22274.4|22277.4|22272.4|22290.4|22285.4|22237.4|22232.4|1768
1656309000000|2022-06-27 05:50:00|22272.4|22267.4|22287.4|22282.4|22288.4|22283.4|22256.9|22251.9|1606
1656309300000|2022-06-27 05:55:00|22287.9|22282.9|22274.4|22269.4|22288.4|22283.4|22248.9|22243.9|1508
1656309600000|2022-06-27 06:00:00|22272.4|22267.4|22239.4|22234.4|22296.4|22291.4|22238.4|22233.4|1617
1656309900000|2022-06-27 06:05:00|22240.9|22235.9|22265.4|22260.4|22275.9|22270.9|22225.4|22220.4|1843
1656310200000|2022-06-27 06:10:00|22264.9|22259.9|22245.9|22240.9|22274.4|22269.4|22234.4|22229.4|1584
1656310500000|2022-06-27 06:15:00|22244.4|22239.4|22195.9|22190.9|22246.9|22241.9|22195.9|22190.9|1237
1656310800000|2022-06-27 06:20:00|22196.4|22191.4|22174.4|22169.4|22211.9|22206.9|22174.4|22169.4|2149
1656311100000|2022-06-27 06:25:00|22174.9|22169.9|22182.9|22177.9|22189.4|22184.4|22165.4|22160.4|2488
1656311400000|2022-06-27 06:30:00|22183.4|22178.4|22215.9|22210.9|22216.9|22211.9|22182.4|22177.4|1149
1656311700000|2022-06-27 06:35:00|22216.4|22211.4|22220.9|22215.9|22240.9|22235.9|22210.9|22205.9|1490
1656312000000|2022-06-27 06:40:00|22219.9|22214.9|22202.9|22197.9|22221.9|22216.9|22198.4|22193.4|793
1656312300000|2022-06-27 06:45:00|22202.4|22197.4|22191.4|22186.4|22212.9|22207.9|22184.4|22179.4|1792
1656312600000|2022-06-27 06:50:00|22191.9|22186.9|22198.9|22193.9|22208.4|22203.4|22185.9|22180.9|795
1656312900000|2022-06-27 06:55:00|22199.4|22194.4|22182.4|22177.4|22200.9|22195.9|22170.4|22165.4|1350
1656313200000|2022-06-27 07:00:00|22182.9|22177.9|22230.9|22225.9|22237.4|22232.4|22171.4|22166.4|1435
1656313500000|2022-06-27 07:05:00|22231.4|22226.4|22249.9|22244.9|22253.4|22248.4|22218.9|22213.9|1227
1656313800000|2022-06-27 07:10:00|22250.4|22245.4|22229.4|22224.4|22260.4|22255.4|22224.4|22219.4|1391
1656314100000|2022-06-27 07:15:00|22229.9|22224.9|22234.9|22229.9|22246.4|22241.4|22213.9|22208.9|1388
1656314400000|2022-06-27 07:20:00|22235.4|22230.4|22246.9|22241.9|22258.4|22253.4|22222.4|22217.4|1307
1656314700000|2022-06-27 07:25:00|22245.4|22240.4|22243.4|22238.4|22268.4|22263.4|22240.4|22235.4|1298
1656315000000|2022-06-27 07:30:00|22246.4|22241.4|22264.4|22259.4|22264.9|22259.9|22238.4|22233.4|1126
1656315300000|2022-06-27 07:35:00|22262.4|22257.4|22287.4|22282.4|22292.4|22287.4|22259.9|22254.9|1275
1656315600000|2022-06-27 07:40:00|22287.9|22282.9|22255.9|22250.9|22293.9|22288.9|22254.9|22249.9|1670
1656315900000|2022-06-27 07:45:00|22255.4|22250.4|22247.4|22242.4|22264.9|22259.9|22236.4|22231.4|3024
1656316200000|2022-06-27 07:50:00|22246.9|22241.9|22241.9|22236.9|22257.9|22252.9|22234.9|22229.9|1418
1656316500000|2022-06-27 07:55:00|22243.9|22238.9|22229.4|22224.4|22245.9|22240.9|22224.4|22219.4|1917
1656316800000|2022-06-27 08:00:00|22232.4|22227.4|22248.9|22243.9|22263.9|22258.9|22231.9|22226.9|2869
1656317100000|2022-06-27 08:05:00|22249.4|22244.4|22256.9|22251.9|22273.4|22268.4|22243.9|22238.9|2913
1656317400000|2022-06-27 08:10:00|22258.4|22253.4|22291.4|22286.4|22295.4|22290.4|22243.9|22238.9|4255
1656317700000|2022-06-27 08:15:00|22291.9|22286.9|22270.4|22265.4|22295.9|22290.9|22262.9|22257.9|8090
1656318000000|2022-06-27 08:20:00|22271.4|22266.4|22267.4|22262.4|22278.9|22273.9|22266.4|22261.4|3464
1656318300000|2022-06-27 08:25:00|22269.4|22264.4|22276.4|22271.4|22279.9|22274.9|22256.4|22251.4|1304
1656318600000|2022-06-27 08:30:00|22279.4|22249.4|22272.5|22242.5|22282|22252|22269.5|22239.5|0
1656318900000|2022-06-27 08:35:00|22273.6|22243.6|22249.5|22219.5|22274.7|22244.7|22246.4|22216.4|0
1656319200000|2022-06-27 08:40:00|22250|22220|22249.4|22219.4|22254|22224|22243|22213|0
1656319500000|2022-06-27 08:45:00|22248.8|22218.8|22247.1|22217.1|22252.4|22222.4|22240|22210|0
1656319800000|2022-06-27 08:50:00|22248.1|22218.1|22228.8|22198.8|22251.8|22221.8|22227.8|22197.8|0
1656320100000|2022-06-27 08:55:00|22227.8|22197.8|22233.5|22203.5|22235.6|22205.6|22224.8|22194.8|0
1656320400000|2022-06-27 09:00:00|22234|22204|22231.8|22201.8|22239.3|22209.3|22231.4|22201.4|0
1656320700000|2022-06-27 09:05:00|22231.2|22201.2|22214.6|22184.6|22231.2|22201.2|22210.4|22180.4|0
1656321000000|2022-06-27 09:10:00|22215.1|22185.1|22231.6|22201.6|22240.9|22210.9|22214.6|22184.6|0
1656321300000|2022-06-27 09:15:00|22251.9|22243.9|22247.4|22239.4|22254.4|22246.4|22231.4|22223.4|326
1656321600000|2022-06-27 09:20:00|22247.9|22239.9|22251.9|22243.9|22263.4|22255.4|22245.4|22237.4|117
1656321900000|2022-06-27 09:25:00|22251.4|22243.4|22252.4|22244.4|22252.9|22244.9|22238.4|22230.4|150
1656322200000|2022-06-27 09:30:00|22251.9|22243.9|22243.4|22235.4|22255.4|22247.4|22239.9|22231.9|193
1656322500000|2022-06-27 09:35:00|22243.9|22235.9|22240.4|22232.4|22254.4|22246.4|22239.9|22231.9|289
1656322800000|2022-06-27 09:40:00|22240.9|22232.9|22253.9|22245.9|22257.9|22249.9|22237.4|22229.4|107
1656323100000|2022-06-27 09:45:00|22253.4|22245.4|22253.9|22245.9|22257.4|22249.4|22247.9|22239.9|186
1656323400000|2022-06-27 09:50:00|22253.4|22245.4|22242.4|22234.4|22255.4|22247.4|22241.4|22233.4|108
1656323700000|2022-06-27 09:55:00|22242.9|22234.9|22241.9|22233.9|22243.9|22235.9|22236.9|22228.9|58
1656324000000|2022-06-27 10:00:00|22242.4|22234.4|22243.9|22235.9|22249.4|22241.4|22236.4|22228.4|58
1656324300000|2022-06-27 10:05:00|22243.4|22235.4|22244.4|22236.4|22251.4|22243.4|22238.4|22230.4|79
1656324600000|2022-06-27 10:10:00|22244.9|22236.9|22243.9|22235.9|22248.4|22240.4|22237.4|22229.4|32
1656324900000|2022-06-27 10:15:00|22242.9|22234.9|22251.4|22243.4|22252.4|22244.4|22238.9|22230.9|79
1656325200000|2022-06-27 10:20:00|22251.9|22243.9|22251.4|22243.4|22254.9|22246.9|22246.9|22238.9|128
1656325500000|2022-06-27 10:25:00|22250.9|22242.9|22220.9|22212.9|22251.4|22243.4|22205.9|22197.9|232
1656325800000|2022-06-27 10:30:00|22221.4|22213.4|22239.9|22231.9|22242.4|22234.4|22219.9|22211.9|67
1656326100000|2022-06-27 10:35:00|22240.4|22232.4|22237.9|22229.9|22244.4|22236.4|22233.9|22225.9|37
1656326400000|2022-06-27 10:40:00|22237.4|22229.4|22239.9|22231.9|22243.9|22235.9|22229.9|22221.9|32
1656326700000|2022-06-27 10:45:00|22240.4|22232.4|22240.9|22232.9|22241.9|22233.9|22225.9|22217.9|40
1656327000000|2022-06-27 10:50:00|22240.4|22232.4|22246.9|22238.9|22246.9|22238.9|22236.4|22228.4|26
1656327300000|2022-06-27 10:55:00|22246.4|22238.4|22264.9|22256.9|22269.9|22261.9|22245.4|22237.4|68
1656327600000|2022-06-27 11:00:00|22265.4|22257.4|22263.9|22255.9|22269.4|22261.4|22258.4|22250.4|133
1656327900000|2022-06-27 11:05:00|22264.4|22256.4|22267.9|22259.9|22269.4|22261.4|22261.9|22253.9|76
1656328200000|2022-06-27 11:10:00|22268.4|22260.4|22269.9|22261.9|22280.4|22272.4|22265.4|22257.4|130
1656328500000|2022-06-27 11:15:00|22270.4|22262.4|22256.9|22248.9|22272.4|22264.4|22254.9|22246.9|84
1656328800000|2022-06-27 11:20:00|22256.4|22248.4|22246.4|22238.4|22260.4|22252.4|22242.9|22234.9|94
1656329100000|2022-06-27 11:25:00|22245.9|22237.9|22234.4|22226.4|22245.9|22237.9|22232.4|22224.4|92
1656329400000|2022-06-27 11:30:00|22233.4|22225.4|22243.4|22235.4|22244.4|22236.4|22230.4|22222.4|51
1656329700000|2022-06-27 11:35:00|22242.9|22234.9|22236.4|22228.4|22243.4|22235.4|22233.9|22225.9|44
1656330000000|2022-06-27 11:40:00|22236.9|22228.9|22247.4|22239.4|22249.4|22241.4|22233.4|22225.4|171
1656330300000|2022-06-27 11:45:00|22246.9|22238.9|22244.9|22236.9|22249.4|22241.4|22240.4|22232.4|68
1656330600000|2022-06-27 11:50:00|22245.4|22237.4|22245.4|22237.4|22253.4|22245.4|22241.4|22233.4|45
1656330900000|2022-06-27 11:55:00|22244.9|22236.9|22241.4|22233.4|22245.4|22237.4|22236.9|22228.9|60
1656331200000|2022-06-27 12:00:00|22241.9|22233.9|22242.9|22234.9|22248.9|22240.9|22239.9|22231.9|153
1656331500000|2022-06-27 12:05:00|22243.4|22235.4|22242.9|22234.9|22247.9|22239.9|22235.9|22227.9|304
1656331800000|2022-06-27 12:10:00|22243.4|22235.4|22242.9|22234.9|22249.4|22241.4|22234.4|22226.4|169
1656332100000|2022-06-27 12:15:00|22243.4|22235.4|22244.4|22236.4|22247.4|22239.4|22235.9|22227.9|70
1656332400000|2022-06-27 12:20:00|22243.9|22235.9|22232.4|22224.4|22244.9|22236.9|22228.9|22220.9|98
1656332700000|2022-06-27 12:25:00|22231.9|22223.9|22222.4|22214.4|22235.9|22227.9|22220.9|22212.9|76
1656333000000|2022-06-27 12:30:00|22222.9|22214.9|22207.4|22199.4|22225.9|22217.9|22199.9|22191.9|137
1656333300000|2022-06-27 12:35:00|22206.9|22198.9|22217.4|22209.4|22218.9|22210.9|22204.9|22196.9|124
1656333600000|2022-06-27 12:40:00|22217.9|22209.9|22222.4|22214.4|22227.9|22219.9|22212.9|22204.9|191
1656333900000|2022-06-27 12:45:00|22222.9|22214.9|22217.4|22209.4|22225.4|22217.4|22217.4|22209.4|204
1656334200000|2022-06-27 12:50:00|22217.9|22209.9|22208.9|22200.9|22221.4|22213.4|22208.4|22200.4|210
1656334500000|2022-06-27 12:55:00|22209.4|22201.4|22211.9|22203.9|22218.4|22210.4|22205.4|22197.4|207
1656334800000|2022-06-27 13:00:00|22212.4|22204.4|22232.9|22224.9|22234.4|22226.4|22210.4|22202.4|246
1656335100000|2022-06-27 13:05:00|22232.4|22224.4|22229.9|22221.9|22237.9|22229.9|22229.9|22221.9|71
1656335400000|2022-06-27 13:10:00|22229.4|22221.4|22238.9|22230.9|22239.9|22231.9|22225.4|22217.4|49
1656335700000|2022-06-27 13:15:00|22239.4|22231.4|22238.4|22230.4|22239.4|22231.4|22230.9|22222.9|39
1656336000000|2022-06-27 13:20:00|22237.9|22229.9|22236.9|22228.9|22241.9|22233.9|22230.4|22222.4|81
1656336300000|2022-06-27 13:25:00|22237.4|22229.4|22245.4|22237.4|22246.4|22238.4|22232.9|22224.9|76
1656336600000|2022-06-27 13:30:00|22244.9|22236.9|22241.9|22233.9|22279.4|22271.4|22224.4|22216.4|824
1656336900000|2022-06-27 13:35:00|22241.4|22233.4|22253.9|22245.9|22264.9|22256.9|22214.4|22206.4|706
1656337200000|2022-06-27 13:40:00|22253.4|22245.4|22211.4|22203.4|22255.9|22247.9|22190.4|22182.4|444
1656337500000|2022-06-27 13:45:00|22210.9|22202.9|22181.9|22173.9|22213.4|22205.4|22178.4|22170.4|450
1656337800000|2022-06-27 13:50:00|22180.9|22172.9|22215.9|22207.9|22219.9|22211.9|22174.4|22166.4|367
1656338100000|2022-06-27 13:55:00|22213.9|22205.9|22196.4|22188.4|22225.4|22217.4|22189.9|22181.9|258
1656338400000|2022-06-27 14:00:00|22196.9|22188.9|22236.4|22228.4|22245.9|22237.9|22194.4|22186.4|292
1656338700000|2022-06-27 14:05:00|22235.9|22227.9|22210.4|22202.4|22242.4|22234.4|22190.4|22182.4|331
1656339000000|2022-06-27 14:10:00|22210.9|22202.9|22173.4|22165.4|22214.9|22206.9|22166.4|22158.4|310
1656339300000|2022-06-27 14:15:00|22173.9|22165.9|22177.9|22169.9|22194.4|22186.4|22157.4|22149.4|308
1656339600000|2022-06-27 14:20:00|22177.4|22169.4|22138.4|22130.4|22190.9|22182.9|22132.4|22124.4|428
1656339900000|2022-06-27 14:25:00|22137.9|22129.9|22139.9|22131.9|22155.4|22147.4|22120.4|22112.4|374
1656340200000|2022-06-27 14:30:00|22137.9|22129.9|22164.4|22156.4|22165.9|22157.9|22132.9|22124.9|250
1656340500000|2022-06-27 14:35:00|22163.9|22155.9|22162.9|22154.9|22165.9|22157.9|22139.4|22131.4|558
1656340800000|2022-06-27 14:40:00|22162.4|22154.4|22173.9|22165.9|22176.4|22168.4|22142.4|22134.4|219
1656341100000|2022-06-27 14:45:00|22173.4|22165.4|22185.4|22177.4|22186.9|22178.9|22158.4|22150.4|257
1656341400000|2022-06-27 14:50:00|22184.9|22176.9|22183.9|22175.9|22200.4|22192.4|22176.4|22168.4|268
1656341700000|2022-06-27 14:55:00|22184.4|22176.4|22182.4|22174.4|22194.4|22186.4|22179.9|22171.9|133
1656342000000|2022-06-27 15:00:00|22182.9|22174.9|22174.9|22166.9|22189.4|22181.4|22163.9|22155.9|198
1656342300000|2022-06-27 15:05:00|22175.4|22167.4|22154.4|22146.4|22175.9|22167.9|22152.9|22144.9|206
1656342600000|2022-06-27 15:10:00|22152.9|22144.9|22157.4|22149.4|22165.4|22157.4|22146.4|22138.4|149
1656342900000|2022-06-27 15:15:00|22157.9|22149.9|22160.9|22152.9|22186.4|22178.4|22150.9|22142.9|162
1656343200000|2022-06-27 15:20:00|22159.9|22151.9|22171.4|22163.4|22175.9|22167.9|22153.9|22145.9|104
1656343500000|2022-06-27 15:25:00|22171.9|22163.9|22177.9|22169.9|22189.9|22181.9|22170.9|22162.9|156
1656343800000|2022-06-27 15:30:00|22177.4|22169.4|22149.9|22141.9|22178.4|22170.4|22149.9|22141.9|208
1656344100000|2022-06-27 15:35:00|22148.9|22140.9|22142.9|22134.9|22151.4|22143.4|22129.9|22121.9|307
1656344400000|2022-06-27 15:40:00|22142.4|22134.4|22146.9|22138.9|22148.4|22140.4|22128.9|22120.9|291
1656344700000|2022-06-27 15:45:00|22147.4|22139.4|22132.9|22124.9|22152.9|22144.9|22128.9|22120.9|164
1656345000000|2022-06-27 15:50:00|22132.4|22124.4|22125.9|22117.9|22133.9|22125.9|22123.9|22115.9|101
1656345300000|2022-06-27 15:55:00|22125.4|22117.4|22125.4|22117.4|22129.9|22121.9|22111.4|22103.4|281
1656345600000|2022-06-27 16:00:00|22125.9|22117.9|22108.9|22100.9|22127.9|22119.9|22096.9|22088.9|438
1656345900000|2022-06-27 16:05:00|22110.4|22102.4|22119.9|22111.9|22120.4|22112.4|22101.4|22093.4|214
1656346200000|2022-06-27 16:10:00|22119.4|22111.4|22114.9|22106.9|22128.9|22120.9|22103.9|22095.9|153
1656346500000|2022-06-27 16:15:00|22115.4|22107.4|22113.9|22105.9|22118.4|22110.4|22104.4|22096.4|198
1656346800000|2022-06-27 16:20:00|22113.4|22105.4|22098.9|22090.9|22118.9|22110.9|22097.4|22089.4|110
1656347100000|2022-06-27 16:25:00|22098.4|22090.4|22079.4|22071.4|22101.9|22093.9|22076.4|22068.4|515
1656347400000|2022-06-27 16:30:00|22079.9|22071.9|22074.9|22066.9|22079.9|22071.9|22063.9|22055.9|217
1656347700000|2022-06-27 16:35:00|22074.4|22066.4|22090.9|22082.9|22092.9|22084.9|22069.9|22061.9|115
1656348000000|2022-06-27 16:40:00|22091.4|22083.4|22109.9|22101.9|22109.9|22101.9|22089.4|22081.4|350
1656348300000|2022-06-27 16:45:00|22110.4|22102.4|22108.4|22100.4|22117.9|22109.9|22101.4|22093.4|113
1656348600000|2022-06-27 16:50:00|22107.9|22099.9|22106.9|22098.9|22115.9|22107.9|22099.9|22091.9|63
1656348900000|2022-06-27 16:55:00|22107.4|22099.4|22097.4|22089.4|22112.4|22104.4|22088.4|22080.4|257
1656349200000|2022-06-27 17:00:00|22096.9|22088.9|22081.9|22073.9|22098.9|22090.9|22065.9|22057.9|124
1656349500000|2022-06-27 17:05:00|22082.4|22074.4|22060.9|22052.9|22082.4|22074.4|22044.9|22036.9|304
1656349800000|2022-06-27 17:10:00|22061.4|22053.4|22078.9|22070.9|22087.9|22079.9|22057.9|22049.9|181
1656350100000|2022-06-27 17:15:00|22079.4|22071.4|22082.9|22074.9|22082.9|22074.9|22063.4|22055.4|46
1656350400000|2022-06-27 17:20:00|22083.4|22075.4|22080.4|22072.4|22086.4|22078.4|22066.9|22058.9|73
1656350700000|2022-06-27 17:25:00|22080.9|22072.9|22074.4|22066.4|22084.4|22076.4|22070.4|22062.4|20
1656351000000|2022-06-27 17:30:00|22073.9|22065.9|22061.9|22053.9|22077.9|22069.9|22058.4|22050.4|57
1656351300000|2022-06-27 17:35:00|22061.4|22053.4|22068.4|22060.4|22071.4|22063.4|22056.4|22048.4|43
1656351600000|2022-06-27 17:40:00|22067.9|22059.9|22054.9|22046.9|22071.9|22063.9|22053.4|22045.4|189
1656351900000|2022-06-27 17:45:00|22054.4|22046.4|22061.9|22053.9|22061.9|22053.9|22046.9|22038.9|85
1656352200000|2022-06-27 17:50:00|22062.4|22054.4|22066.4|22058.4|22071.9|22063.9|22058.9|22050.9|48
1656352500000|2022-06-27 17:55:00|22067.9|22059.9|22064.4|22056.4|22073.9|22065.9|22059.9|22051.9|58
1656352800000|2022-06-27 18:00:00|22063.9|22055.9|22078.9|22070.9|22078.9|22070.9|22052.9|22044.9|103
1656353100000|2022-06-27 18:05:00|22078.4|22070.4|22074.4|22066.4|22080.9|22072.9|22063.4|22055.4|69
1656353400000|2022-06-27 18:10:00|22073.9|22065.9|22077.4|22069.4|22081.9|22073.9|22063.4|22055.4|80
1656353700000|2022-06-27 18:15:00|22077.9|22069.9|22090.9|22082.9|22092.9|22084.9|22075.9|22067.9|23
1656354000000|2022-06-27 18:20:00|22090.4|22082.4|22084.9|22076.9|22092.9|22084.9|22079.9|22071.9|37
1656354300000|2022-06-27 18:25:00|22084.4|22076.4|22073.4|22065.4|22085.9|22077.9|22070.4|22062.4|52
1656354600000|2022-06-27 18:30:00|22073.9|22065.9|22075.9|22067.9|22078.4|22070.4|22065.9|22057.9|84
1656354900000|2022-06-27 18:35:00|22075.4|22067.4|22087.4|22079.4|22089.9|22081.9|22070.4|22062.4|35
1656355200000|2022-06-27 18:40:00|22087.9|22079.9|22068.4|22060.4|22088.9|22080.9|22067.4|22059.4|26
1656355500000|2022-06-27 18:45:00|22067.4|22059.4|22089.4|22081.4|22092.9|22084.9|22062.9|22054.9|49
1656355800000|2022-06-27 18:50:00|22089.9|22081.9|22085.9|22077.9|22090.9|22082.9|22076.9|22068.9|78
1656356100000|2022-06-27 18:55:00|22085.4|22077.4|22100|22070|22100.4|22090.9|22084.4|22070|89
1656356400000|2022-06-27 19:00:00|22099.7|22069.7|22072.5|22042.5|22108|22078|22069.9|22039.9|0
1656356700000|2022-06-27 19:05:00|22072.2|22042.2|22075.8|22045.8|22079.9|22049.9|22054.8|22024.8|0
1656357000000|2022-06-27 19:10:00|22076|22046|22096.4|22066.4|22098.5|22068.5|22075.8|22045.8|0
1656357300000|2022-06-27 19:15:00|22096.1|22066.1|22104.6|22074.6|22108.7|22078.7|22090.7|22060.7|0
1656357600000|2022-06-27 19:20:00|22104.3|22074.3|22089.6|22059.6|22105.8|22075.8|22081.8|22051.8|0
1656357900000|2022-06-27 19:25:00|22089.9|22059.9|22077.7|22047.7|22098.7|22068.7|22073.4|22043.4|0
1656358200000|2022-06-27 19:30:00|22077.8|22047.8|22066.1|22036.1|22077.8|22047.8|22063.6|22033.6|0
1656358500000|2022-06-27 19:35:00|22066.4|22036.4|22058.8|22028.8|22068.2|22038.2|22049|22019|0
1656358800000|2022-06-27 19:40:00|22059.1|22029.1|22097.8|22067.8|22098.1|22068.1|22057.1|22027.1|0
1656359100000|2022-06-27 19:45:00|22097.5|22067.5|22122.1|22092.1|22132.7|22102.7|22093.8|22063.8|0
1656359400000|2022-06-27 19:50:00|22118.5|22088.5|22076.6|22046.6|22118.5|22088.5|22073.8|22043.8|0
1656359700000|2022-06-27 19:55:00|22079|22049|22121.9|22091.9|22121.9|22091.9|22078.7|22048.7|0
1656360000000|2022-06-27 20:00:00|22121.3|22091.3|22134.1|22104.1|22146.1|22116.1|22120.2|22090.2|0
1656360300000|2022-06-27 20:05:00|22135.1|22105.1|22141.6|22111.6|22142.2|22112.2|22127.2|22097.2|0
1656360600000|2022-06-27 20:10:00|22140.6|22110.6|22134.7|22104.7|22146.1|22116.1|22132.4|22102.4|0
1656360900000|2022-06-27 20:15:00|22135.7|22105.7|22142.6|22112.6|22147.2|22117.2|22134.7|22104.7|0
1656361200000|2022-06-27 20:20:00|22141.6|22111.6|22148.3|22118.3|22155.1|22125.1|22140.3|22110.3|0
1656361500000|2022-06-27 20:25:00|22149.3|22119.3|22138.7|22108.7|22151.7|22121.7|22137.5|22107.5|0
1656361800000|2022-06-27 20:30:00|22139.7|22109.7|22138.8|22108.8|22143.2|22113.2|22136.3|22106.3|0
1656362100000|2022-06-27 20:35:00|22138.3|22108.3|22140.9|22110.9|22146.6|22116.6|22137.4|22107.4|0
1656362400000|2022-06-27 20:40:00|22139.9|22109.9|22138.5|22108.5|22142.1|22112.1|22136.3|22106.3|0
1656362700000|2022-06-27 20:45:00|22139.5|22109.5|22145.3|22115.3|22147.6|22117.6|22139.5|22109.5|0
1656363000000|2022-06-27 20:50:00|22145.8|22115.8|22143.7|22113.7|22148.8|22118.8|22140.8|22110.8|0
1656363300000|2022-06-27 20:55:00|22144.2|22114.2|22143|22113|22145.7|22115.7|22140.8|22110.8|0
1656363600000|2022-06-27 21:00:00|22143.6|22113.6|22151.3|22121.3|22151.3|22121.3|22143.6|22113.6|0
1656363900000|2022-06-27 21:05:00|22152.1|22122.1|22152.9|22122.9|22153.2|22123.2|22151.3|22121.3|0
1656364200000|2022-06-27 21:10:00|22152.4|22122.4|22153.9|22123.9|22153.9|22123.9|22152.3|22122.3|0
1656364500000|2022-06-27 21:15:00|22153.8|22123.8|22155.5|22125.5|22155.8|22125.8|22153.6|22123.6|0
1656364800000|2022-06-27 21:20:00|22155.3|22125.3|22147.4|22117.4|22155.5|22125.5|22147.4|22117.4|0
1656365100000|2022-06-27 21:25:00|22141.4|22111.4|22141.3|22111.3|22141.4|22111.4|22140.5|22110.5|0
1656365400000|2022-06-27 21:30:00|22141.1|22111.1|22141.5|22111.5|22141.5|22111.5|22140|22110|0
1656365700000|2022-06-27 21:35:00|22141|22111|22137|22107|22141|22111|22136|22106|0
1656366000000|2022-06-27 21:40:00|22137.3|22107.3|22132.4|22102.4|22137.3|22107.3|22132.4|22102.4|0
1656366300000|2022-06-27 21:45:00|22132.7|22102.7|22135.5|22105.5|22135.5|22105.5|22132.4|22102.4|0
1656366600000|2022-06-27 21:50:00|22135.4|22105.4|22135.7|22105.7|22136.7|22106.7|22133.9|22103.9|0
1656366900000|2022-06-27 21:55:00|22135.9|22105.9|22137|22107|22139.4|22109.4|22135.7|22105.7|0
1656367200000|2022-06-27 22:00:00|22144.3|22114.3|22124.9|22094.9|22150.8|22120.8|22122.6|22092.6|0
1656367500000|2022-06-27 22:05:00|22125.4|22095.4|22128.3|22098.3|22128.9|22098.9|22123.2|22093.2|0
1656367800000|2022-06-27 22:10:00|22128.8|22098.8|22126.7|22096.7|22132.3|22102.3|22121|22091|0
1656368100000|2022-06-27 22:15:00|22127.7|22097.7|22122.1|22092.1|22129|22099|22122.1|22092.1|0
1656368400000|2022-06-27 22:20:00|22123.2|22093.2|22122.1|22092.1|22124.4|22094.4|22118.7|22088.7|0
1656368700000|2022-06-27 22:25:00|22121.6|22091.6|22125.5|22095.5|22127.8|22097.8|22121|22091|0
1656369000000|2022-06-27 22:30:00|22125|22095|22125.2|22095.2|22126.7|22096.7|22122.1|22092.1|0
1656369300000|2022-06-27 22:35:00|22126.2|22096.2|22124.1|22094.1|22127.5|22097.5|22123.5|22093.5|0
1656369600000|2022-06-27 22:40:00|22124.6|22094.6|22125.2|22095.2|22125.2|22095.2|22122.9|22092.9|0
1656369900000|2022-06-27 22:45:00|22126.2|22096.2|22133.4|22103.4|22136.9|22106.9|22126.2|22096.2|0
1656370200000|2022-06-27 22:50:00|22132.9|22102.9|22136|22106|22137.2|22107.2|22132.3|22102.3|0
1656370500000|2022-06-27 22:55:00|22136.5|22106.5|22136|22106|22138.3|22108.3|22136|22106|0
1656370800000|2022-06-27 23:00:00|22137|22107|22145|22115|22148.4|22118.4|22135.5|22105.5|0
1656371100000|2022-06-27 23:05:00|22143.9|22113.9|22157.6|22127.6|22157.6|22127.6|22143.8|22113.8|0
1656371400000|2022-06-27 23:10:00|22158.6|22128.6|22160.4|22130.4|22163.1|22133.1|22156.4|22126.4|0
1656371700000|2022-06-27 23:15:00|22160.9|22130.9|22159.9|22129.9|22161|22131|22155.3|22125.3|0
1656372000000|2022-06-27 23:20:00|22160.3|22130.3|22158.7|22128.7|22161|22131|22157.6|22127.6|0
1656372300000|2022-06-27 23:25:00|22159.2|22129.2|22159.9|22129.9|22161|22131|22157.6|22127.6|0
1656372600000|2022-06-27 23:30:00|22160.4|22130.4|22156.2|22126.2|22161|22131|22156.2|22126.2|0
1656372900000|2022-06-27 23:35:00|22156|22126|22151.5|22121.5|22156|22126|22151.5|22121.5|0
1656373200000|2022-06-27 23:40:00|22150.9|22120.9|22146.7|22116.7|22151.5|22121.5|22146.7|22116.7|0
1656373500000|2022-06-27 23:45:00|22147.7|22117.7|22153.5|22123.5|22155.2|22125.2|22147.7|22117.7|0
1656373800000|2022-06-27 23:50:00|22154|22124|22140.6|22110.6|22154.6|22124.6|22140.6|22110.6|0
1656374100000|2022-06-27 23:55:00|22139.6|22109.6|22149.2|22119.2|22150.4|22120.4|22138.4|22108.4|0
1656374400000|2022-06-28 00:00:00|22150.3|22120.3|22173.2|22143.2|22180.8|22150.8|22147|22117|0
1656374700000|2022-06-28 00:05:00|22172.6|22142.6|22182.6|22152.6|22185.5|22155.5|22169.2|22139.2|0
1656375000000|2022-06-28 00:10:00|22182.7|22152.7|22178.7|22148.7|22187.3|22157.3|22177|22147|0
1656375300000|2022-06-28 00:15:00|22179.2|22149.2|22168.6|22138.6|22186.1|22156.1|22168.6|22138.6|0
1656375600000|2022-06-28 00:20:00|22167.6|22137.6|22160.8|22130.8|22168.6|22138.6|22157.4|22127.4|0
1656375900000|2022-06-28 00:25:00|22161.1|22131.1|22163.2|22133.2|22164.3|22134.3|22158.2|22128.2|0
1656376200000|2022-06-28 00:30:00|22163|22133|22185.5|22155.5|22185.7|22155.7|22161.9|22131.9|0
1656376500000|2022-06-28 00:35:00|22185.7|22155.7|22181|22151|22185.7|22155.7|22179.4|22149.4|0
1656376800000|2022-06-28 00:40:00|22181.5|22151.5|22182.4|22152.4|22184.9|22154.9|22179.9|22149.9|0
1656377100000|2022-06-28 00:45:00|22181.8|22151.8|22175.7|22145.7|22182.4|22152.4|22172.6|22142.6|0
1656377400000|2022-06-28 00:50:00|22176.7|22146.7|22166.8|22136.8|22177.3|22147.3|22159.5|22129.5|0
1656377700000|2022-06-28 00:55:00|22166.3|22136.3|22180.2|22150.2|22180.2|22150.2|22166.3|22136.3|0
1656378000000|2022-06-28 01:00:00|22179.2|22149.2|22182.8|22152.8|22182.8|22152.8|22177.9|22147.9|0
1656378300000|2022-06-28 01:05:00|22183.1|22153.1|22151.2|22121.2|22184.1|22154.1|22150.2|22120.2|0
1656378600000|2022-06-28 01:10:00|22151.5|22121.5|22153|22123|22153.5|22123.5|22144.2|22114.2|0
1656378900000|2022-06-28 01:15:00|22152.5|22122.5|22179.4|22174.4|22186.4|22181.4|22080.9|22075.9|4059
1656379200000|2022-06-28 01:20:00|22177.9|22172.9|22184.4|22179.4|22226.9|22221.9|22160.4|22155.4|2438
1656379500000|2022-06-28 01:25:00|22183.9|22178.9|22175.4|22170.4|22183.9|22178.9|22137.9|22132.9|1984
1656379800000|2022-06-28 01:30:00|22176.4|22171.4|22161.9|22156.9|22198.4|22193.4|22105.4|22100.4|7797
1656380100000|2022-06-28 01:35:00|22162.4|22157.4|22163.4|22158.4|22195.9|22190.9|22121.9|22116.9|4240
1656380400000|2022-06-28 01:40:00|22161.4|22156.4|22085.4|22080.4|22167.9|22162.9|22085.4|22080.4|3445
1656380700000|2022-06-28 01:45:00|22083.4|22078.4|22057.9|22052.9|22101.4|22096.4|22054.4|22049.4|3287
1656381000000|2022-06-28 01:50:00|22057.4|22052.4|22024.4|22019.4|22081.9|22076.9|22024.4|22019.4|3466
1656381300000|2022-06-28 01:55:00|22023.4|22018.4|22040.4|22035.4|22043.9|22038.9|21991.4|21986.4|2966
1656381600000|2022-06-28 02:00:00|22038.9|22033.9|22065.4|22060.4|22081.4|22076.4|22034.4|22029.4|4063
1656381900000|2022-06-28 02:05:00|22064.9|22059.9|22069.4|22064.4|22087.4|22082.4|22029.9|22024.9|1774
1656382200000|2022-06-28 02:10:00|22067.4|22062.4|22067.4|22062.4|22085.4|22080.4|22047.9|22042.9|2205
1656382500000|2022-06-28 02:15:00|22066.4|22061.4|22027.9|22022.9|22092.4|22087.4|22022.4|22017.4|2199
1656382800000|2022-06-28 02:20:00|22028.4|22023.4|22009.4|22004.4|22034.4|22029.4|21990.9|21985.9|2287
1656383100000|2022-06-28 02:25:00|22009.9|22004.9|21995.4|21990.4|22011.9|22006.9|21974.9|21969.9|2213
1656383400000|2022-06-28 02:30:00|21993.4|21988.4|22050.4|22045.4|22056.9|22051.9|21988.4|21983.4|2561
1656383700000|2022-06-28 02:35:00|22047.4|22042.4|22048.4|22043.4|22062.9|22057.9|22029.4|22024.4|1254
1656384000000|2022-06-28 02:40:00|22047.9|22042.9|22016.9|22011.9|22056.4|22051.4|22007.9|22002.9|1352
1656384300000|2022-06-28 02:45:00|22017.4|22012.4|22044.9|22039.9|22047.9|22042.9|22010.9|22005.9|1285
1656384600000|2022-06-28 02:50:00|22045.4|22040.4|22083.9|22078.9|22091.9|22086.9|22045.4|22040.4|1652
1656384900000|2022-06-28 02:55:00|22084.4|22079.4|22069.9|22064.9|22091.4|22086.4|22064.9|22059.9|982
1656385200000|2022-06-28 03:00:00|22069.4|22064.4|22070.4|22065.4|22074.9|22069.9|22052.4|22047.4|796
1656385500000|2022-06-28 03:05:00|22069.9|22064.9|22099.4|22094.4|22113.4|22108.4|22065.4|22060.4|1743
1656385800000|2022-06-28 03:10:00|22101.4|22096.4|22057.4|22052.4|22101.4|22096.4|22053.9|22048.9|2237
1656386100000|2022-06-28 03:15:00|22056.4|22051.4|22054.9|22049.9|22063.4|22058.4|22027.9|22022.9|1095
1656386400000|2022-06-28 03:20:00|22055.4|22050.4|22035.4|22030.4|22055.9|22050.9|22007.4|22002.4|985
1656386700000|2022-06-28 03:25:00|22034.4|22029.4|22056.4|22051.4|22058.9|22053.9|22034.4|22029.4|1256
1656387000000|2022-06-28 03:30:00|22055.9|22050.9|22049.4|22044.4|22074.9|22069.9|22048.9|22043.9|1137
1656387300000|2022-06-28 03:35:00|22048.9|22043.9|22043.4|22038.4|22052.4|22047.4|22025.9|22020.9|704
1656387600000|2022-06-28 03:40:00|22043.9|22038.9|22042.9|22037.9|22053.4|22048.4|22033.9|22028.9|314
1656387900000|2022-06-28 03:45:00|22042.4|22037.4|22051.4|22046.4|22064.4|22059.4|22041.4|22036.4|1190
1656388200000|2022-06-28 03:50:00|22050.9|22045.9|22045.4|22040.4|22065.9|22060.9|22039.9|22034.9|595
1656388500000|2022-06-28 03:55:00|22045.9|22040.9|22050.4|22045.4|22053.9|22048.9|22043.4|22038.4|1065
1656388800000|2022-06-28 04:00:00|22063.9|22033.9|22072.7|22042.7|22073.2|22043.2|22062.4|22032.4|0
1656389100000|2022-06-28 04:05:00|22073.2|22043.2|22069.1|22039.1|22074.9|22044.9|22066.1|22036.1|0
1656389400000|2022-06-28 04:10:00|22068.1|22038.1|22069.8|22039.8|22070.8|22040.8|22065.6|22035.6|0
1656389700000|2022-06-28 04:15:00|22069.3|22039.3|22050.9|22020.9|22069.8|22039.8|22049.2|22019.2|0
1656390000000|2022-06-28 04:20:00|22051.9|22021.9|22054.5|22024.5|22056.3|22026.3|22048.3|22018.3|0
1656390300000|2022-06-28 04:25:00|22055|22025|22059.1|22029.1|22059.6|22029.6|22050.9|22020.9|0
1656390600000|2022-06-28 04:30:00|22059.6|22029.6|22080|22050|22080|22050|22058.6|22028.6|0
1656390900000|2022-06-28 04:35:00|22080.1|22050.1|22081.8|22051.8|22085.8|22055.8|22080.1|22050.1|0
1656391200000|2022-06-28 04:40:00|22082.8|22052.8|22075.6|22045.6|22083.8|22053.8|22073.2|22043.2|0
1656391500000|2022-06-28 04:45:00|22076.2|22046.2|22076.3|22046.3|22078.2|22048.2|22071.5|22041.5|0
1656391800000|2022-06-28 04:50:00|22075.2|22045.2|22067.5|22037.5|22076.3|22046.3|22064.4|22034.4|0
1656392100000|2022-06-28 04:55:00|22068|22038|22066.5|22036.5|22069.6|22039.6|22065.5|22035.5|0
1656392400000|2022-06-28 05:00:00|22069.1|22039.1|22057.9|22052.9|22080.4|22075.4|22039.9|22034.9|1151
1656392700000|2022-06-28 05:05:00|22056.4|22051.4|22052.4|22047.4|22072.9|22067.9|22035.4|22030.4|737
1656393000000|2022-06-28 05:10:00|22056.9|22051.9|22083.4|22078.4|22083.4|22078.4|22052.4|22047.4|446
1656393300000|2022-06-28 05:15:00|22082.9|22077.9|22100.4|22095.4|22105.9|22100.9|22072.9|22067.9|780
1656393600000|2022-06-28 05:20:00|22101.4|22096.4|22100.4|22095.4|22109.9|22104.9|22091.9|22086.9|2128
1656393900000|2022-06-28 05:25:00|22100.9|22095.9|22100.4|22095.4|22120.4|22115.4|22085.4|22080.4|503
1656394200000|2022-06-28 05:30:00|22100.9|22095.9|22143.9|22138.9|22146.9|22141.9|22092.4|22087.4|1045
1656394500000|2022-06-28 05:35:00|22143.4|22138.4|22155.9|22150.9|22182.9|22177.9|22141.9|22136.9|942
1656394800000|2022-06-28 05:40:00|22155.4|22150.4|22136.9|22131.9|22164.4|22159.4|22127.9|22122.9|562
1656395100000|2022-06-28 05:45:00|22137.9|22132.9|22136.4|22131.4|22167.9|22162.9|22127.4|22122.4|1110
1656395400000|2022-06-28 05:50:00|22137.9|22132.9|22124.4|22119.4|22145.4|22140.4|22120.9|22115.9|538
1656395700000|2022-06-28 05:55:00|22124.9|22119.9|22134.4|22129.4|22140.4|22135.4|22117.4|22112.4|646
1656396000000|2022-06-28 06:00:00|22136.4|22131.4|22170.9|22165.9|22173.9|22168.9|22129.4|22124.4|905
1656396300000|2022-06-28 06:05:00|22169.4|22164.4|22312.4|22307.4|22312.4|22307.4|22165.9|22160.9|1951
1656396600000|2022-06-28 06:10:00|22312.9|22307.9|22325.4|22320.4|22380.4|22375.4|22310.4|22305.4|2213
1656396900000|2022-06-28 06:15:00|22326.4|22321.4|22317.4|22312.4|22330.4|22325.4|22285.4|22280.4|1196
1656397200000|2022-06-28 06:20:00|22317.9|22312.9|22406.4|22401.4|22406.9|22401.9|22315.9|22310.9|1513
1656397500000|2022-06-28 06:25:00|22405.4|22400.4|22421.4|22416.4|22425.9|22420.9|22366.9|22361.9|1327
1656397800000|2022-06-28 06:30:00|22421.9|22416.9|22384.4|22379.4|22423.4|22418.4|22377.9|22372.9|1383
1656398100000|2022-06-28 06:35:00|22384.9|22379.9|22394.4|22389.4|22398.4|22393.4|22335.9|22330.9|1348
1656398400000|2022-06-28 06:40:00|22391.9|22386.9|22445.9|22440.9|22459.9|22454.9|22380.4|22375.4|1977
1656398700000|2022-06-28 06:45:00|22446.9|22441.9|22442.9|22437.9|22455.4|22450.4|22422.9|22417.9|1383
1656399000000|2022-06-28 06:50:00|22443.4|22438.4|22405.9|22400.9|22443.4|22438.4|22386.9|22381.9|1499
1656399300000|2022-06-28 06:55:00|22406.4|22401.4|22388.4|22383.4|22415.9|22410.9|22373.4|22368.4|937
1656399600000|2022-06-28 07:00:00|22388.9|22383.9|22424.4|22419.4|22461.9|22456.9|22388.9|22383.9|818
1656399900000|2022-06-28 07:05:00|22423.9|22418.9|22418.9|22413.9|22441.4|22436.4|22409.4|22404.4|1317
1656400200000|2022-06-28 07:10:00|22417.9|22412.9|22452.9|22447.9|22473.4|22468.4|22415.4|22410.4|778
1656400500000|2022-06-28 07:15:00|22449.4|22444.4|22403.4|22398.4|22450.4|22445.4|22400.9|22395.9|1261
1656400800000|2022-06-28 07:20:00|22403.9|22398.9|22395.4|22390.4|22417.4|22412.4|22392.4|22387.4|820
1656401100000|2022-06-28 07:25:00|22395.9|22390.9|22395.4|22390.4|22409.4|22404.4|22380.9|22375.9|700
1656401400000|2022-06-28 07:30:00|22394.9|22389.9|22392.4|22387.4|22402.4|22397.4|22383.4|22378.4|929
1656401700000|2022-06-28 07:35:00|22391.9|22386.9|22368.9|22363.9|22397.4|22392.4|22352.9|22347.9|1230
1656402000000|2022-06-28 07:40:00|22368.4|22363.4|22362.4|22357.4|22377.4|22372.4|22357.9|22352.9|635
1656402300000|2022-06-28 07:45:00|22361.9|22356.9|22334.4|22329.4|22371.4|22366.4|22332.4|22327.4|2321
1656402600000|2022-06-28 07:50:00|22333.9|22328.9|22380.4|22375.4|22388.4|22383.4|22321.9|22316.9|3863
1656402900000|2022-06-28 07:55:00|22379.9|22374.9|22380.9|22375.9|22385.4|22380.4|22371.9|22366.9|676
1656403200000|2022-06-28 08:00:00|22301|22296|22318.5|22313.5|22332.5|22327.5|22296.5|22291.5|920
1656403500000|2022-06-28 08:05:00|22319|22314|22367.5|22362.5|22367.5|22362.5|22314|22309|2438
1656403800000|2022-06-28 08:10:00|22365|22360|22404.5|22399.5|22421.5|22416.5|22358|22353|5578
1656404100000|2022-06-28 08:15:00|22404|22399|22385|22380|22417.5|22412.5|22384.5|22379.5|6029
1656404400000|2022-06-28 08:20:00|22383|22378|22378.5|22373.5|22397.5|22392.5|22376|22371|3395
1656404700000|2022-06-28 08:25:00|22378|22373|22379.5|22374.5|22385|22380|22355|22350|953
1656405000000|2022-06-28 08:30:00|22381.5|22376.5|22373.5|22343.5|22388.3|22376.5|22373.5|22343.5|0
1656405300000|2022-06-28 08:35:00|22372.5|22342.5|22389.4|22359.4|22391.4|22361.4|22371.9|22341.9|0
1656405600000|2022-06-28 08:40:00|22388.9|22358.9|22375.7|22345.7|22388.9|22358.9|22373.9|22343.9|0
1656405900000|2022-06-28 08:45:00|22374.7|22344.7|22377.8|22347.8|22383|22353|22369.9|22339.9|0
1656406200000|2022-06-28 08:50:00|22377.3|22347.3|22388.7|22358.7|22388.7|22358.7|22377.3|22347.3|0
1656406500000|2022-06-28 08:55:00|22388.2|22358.2|22400.2|22370.2|22404.5|22374.5|22386.1|22356.1|0
1656406800000|2022-06-28 09:00:00|22400.7|22370.7|22401.9|22371.9|22406.6|22376.6|22397.1|22367.1|0
1656407100000|2022-06-28 09:05:00|22401.4|22371.4|22410.3|22380.3|22414|22384|22401.4|22371.4|0
1656407400000|2022-06-28 09:10:00|22411.3|22381.3|22414.6|22384.6|22424.3|22394.3|22411.3|22381.3|0
1656407700000|2022-06-28 09:15:00|22410.5|22402.5|22372|22364|22419|22411|22365.5|22357.5|190
1656408000000|2022-06-28 09:20:00|22372.5|22364.5|22376|22368|22382.5|22374.5|22371.5|22363.5|97
1656408300000|2022-06-28 09:25:00|22377|22369|22373.5|22365.5|22383.5|22375.5|22373|22365|86
1656408600000|2022-06-28 09:30:00|22374|22366|22353|22345|22376.5|22368.5|22349.5|22341.5|78
1656408900000|2022-06-28 09:35:00|22353.5|22345.5|22378.5|22370.5|22378.5|22370.5|22353.5|22345.5|160
1656409200000|2022-06-28 09:40:00|22379|22371|22386.5|22378.5|22390|22382|22378|22370|84
1656409500000|2022-06-28 09:45:00|22387|22379|22395|22387|22401|22393|22384.5|22376.5|130
1656409800000|2022-06-28 09:50:00|22395.5|22387.5|22403.5|22395.5|22418|22410|22395.5|22387.5|67
1656410100000|2022-06-28 09:55:00|22402.5|22394.5|22401|22393|22425.5|22417.5|22393.5|22385.5|133
1656410400000|2022-06-28 10:00:00|22400.5|22392.5|22393.5|22385.5|22402|22394|22393|22385|178
1656410700000|2022-06-28 10:05:00|22394|22386|22379.5|22371.5|22398|22390|22379.5|22371.5|40
1656411000000|2022-06-28 10:10:00|22380|22372|22394.5|22386.5|22398|22390|22380|22372|170
1656411300000|2022-06-28 10:15:00|22394|22386|22401|22393|22409|22401|22393.5|22385.5|65
1656411600000|2022-06-28 10:20:00|22400.5|22392.5|22407.5|22399.5|22412.5|22404.5|22400|22392|66
1656411900000|2022-06-28 10:25:00|22406.5|22398.5|22407|22399|22408.5|22400.5|22401.5|22393.5|93
1656412200000|2022-06-28 10:30:00|22405.5|22397.5|22400.5|22392.5|22407.5|22399.5|22393.5|22385.5|44
1656412500000|2022-06-28 10:35:00|22400|22392|22408.5|22400.5|22410|22402|22391|22383|61
1656412800000|2022-06-28 10:40:00|22409|22401|22405|22397|22410|22402|22401|22393|35
1656413100000|2022-06-28 10:45:00|22404.5|22396.5|22407.5|22399.5|22409|22401|22399|22391|72
1656413400000|2022-06-28 10:50:00|22408|22400|22424|22416|22424|22416|22406.5|22398.5|41
1656413700000|2022-06-28 10:55:00|22424.5|22416.5|22484.5|22476.5|22488.5|22480.5|22421|22413|363
1656414000000|2022-06-28 11:00:00|22483.5|22475.5|22456.5|22448.5|22495.5|22487.5|22455|22447|148
1656414300000|2022-06-28 11:05:00|22456|22448|22457|22449|22457.5|22449.5|22451|22443|34
1656414600000|2022-06-28 11:10:00|22457.5|22449.5|22475.5|22467.5|22477|22469|22451|22443|159
1656414900000|2022-06-28 11:15:00|22475|22467|22482|22474|22489|22481|22468|22460|191
1656415200000|2022-06-28 11:20:00|22481.5|22473.5|22476|22468|22485.5|22477.5|22468.5|22460.5|134
1656415500000|2022-06-28 11:25:00|22475|22467|22482.5|22474.5|22483.5|22475.5|22472.5|22464.5|97
1656415800000|2022-06-28 11:30:00|22483|22475|22477.5|22469.5|22486.5|22478.5|22477|22469|101
1656416100000|2022-06-28 11:35:00|22477|22469|22462|22454|22478|22470|22459.5|22451.5|34
1656416400000|2022-06-28 11:40:00|22461.5|22453.5|22457|22449|22466.5|22458.5|22456|22448|33
1656416700000|2022-06-28 11:45:00|22456.5|22448.5|22452|22444|22459.5|22451.5|22451|22443|50
1656417000000|2022-06-28 11:50:00|22451.5|22443.5|22452|22444|22456.5|22448.5|22444.5|22436.5|70
1656417300000|2022-06-28 11:55:00|22451|22443|22444.5|22436.5|22452|22444|22434|22426|84
1656417600000|2022-06-28 12:00:00|22444|22436|22438|22430|22455|22447|22434|22426|36
1656417900000|2022-06-28 12:05:00|22438.5|22430.5|22424|22416|22441|22433|22424|22416|44
1656418200000|2022-06-28 12:10:00|22424.5|22416.5|22416|22408|22424.5|22416.5|22409.5|22401.5|266
1656418500000|2022-06-28 12:15:00|22413.5|22405.5|22405|22397|22414|22406|22401.5|22393.5|153
1656418800000|2022-06-28 12:20:00|22405.5|22397.5|22403.5|22395.5|22405.5|22397.5|22393|22385|153
1656419100000|2022-06-28 12:25:00|22404|22396|22403.5|22395.5|22409|22401|22399|22391|95
1656419400000|2022-06-28 12:30:00|22403|22395|22382|22374|22403.5|22395.5|22380.5|22372.5|68
1656419700000|2022-06-28 12:35:00|22382.5|22374.5|22397|22389|22397.5|22389.5|22381|22373|66
1656420000000|2022-06-28 12:40:00|22397.5|22389.5|22388.5|22380.5|22401|22393|22388.5|22380.5|69
1656420300000|2022-06-28 12:45:00|22389|22381|22385.5|22377.5|22396|22388|22382.5|22374.5|16
1656420600000|2022-06-28 12:50:00|22385|22377|22383.5|22375.5|22396|22388|22382.5|22374.5|30
1656420900000|2022-06-28 12:55:00|22384|22376|22382.5|22374.5|22388.5|22380.5|22380|22372|17
1656421200000|2022-06-28 13:00:00|22383|22375|22389.5|22381.5|22391.5|22383.5|22382.5|22374.5|20
1656421500000|2022-06-28 13:05:00|22390|22382|22383.5|22375.5|22391.5|22383.5|22379.5|22371.5|63
1656421800000|2022-06-28 13:10:00|22383|22375|22380|22372|22388|22380|22377.5|22369.5|62
1656422100000|2022-06-28 13:15:00|22379.5|22371.5|22387|22379|22387.5|22379.5|22379.5|22371.5|46
1656422400000|2022-06-28 13:20:00|22387.5|22379.5|22385.5|22377.5|22391.5|22383.5|22384|22376|54
1656422700000|2022-06-28 13:25:00|22386|22378|22376.5|22368.5|22389.5|22381.5|22371|22363|230
1656423000000|2022-06-28 13:30:00|22377.5|22369.5|22359|22351|22398.5|22390.5|22349|22341|624
1656423300000|2022-06-28 13:35:00|22358.5|22350.5|22393.5|22385.5|22397|22389|22338.5|22330.5|278
1656423600000|2022-06-28 13:40:00|22394|22386|22429|22421|22429.5|22421.5|22377|22369|181
1656423900000|2022-06-28 13:45:00|22428.5|22420.5|22441|22433|22441|22433|22398.5|22390.5|230
1656424200000|2022-06-28 13:50:00|22441.5|22433.5|22480|22472|22481.5|22473.5|22433|22425|281
1656424500000|2022-06-28 13:55:00|22479.5|22471.5|22480|22472|22483|22475|22452.5|22444.5|275
1656424800000|2022-06-28 14:00:00|22479|22471|22456.5|22448.5|22512|22504|22448|22440|544
1656425100000|2022-06-28 14:05:00|22456|22448|22439|22431|22459.5|22451.5|22411|22403|355
1656425400000|2022-06-28 14:10:00|22438.5|22430.5|22460|22452|22464.5|22456.5|22437|22429|157
1656425700000|2022-06-28 14:15:00|22459.5|22451.5|22441|22433|22466.5|22458.5|22437|22429|209
1656426000000|2022-06-28 14:20:00|22441.5|22433.5|22415.5|22407.5|22445.5|22437.5|22408.5|22400.5|174
1656426300000|2022-06-28 14:25:00|22416|22408|22402.5|22394.5|22427.5|22419.5|22400.5|22392.5|113
1656426600000|2022-06-28 14:30:00|22402|22394|22371.5|22363.5|22403.5|22395.5|22361|22353|242
1656426900000|2022-06-28 14:35:00|22371|22363|22377.5|22369.5|22387|22379|22365|22357|263
1656427200000|2022-06-28 14:40:00|22377|22369|22371.5|22363.5|22377|22369|22351|22343|198
1656427500000|2022-06-28 14:45:00|22371|22363|22359|22351|22372.5|22364.5|22338.5|22330.5|158
1656427800000|2022-06-28 14:50:00|22359.5|22351.5|22350|22342|22366.5|22358.5|22344.5|22336.5|136
1656428100000|2022-06-28 14:55:00|22349.5|22341.5|22376.5|22368.5|22381|22373|22349.5|22341.5|166
1656428400000|2022-06-28 15:00:00|22375.5|22367.5|22384.5|22376.5|22389.5|22381.5|22363|22355|133
1656428700000|2022-06-28 15:05:00|22384|22376|22359|22351|22384.5|22376.5|22353|22345|103
1656429000000|2022-06-28 15:10:00|22359.5|22351.5|22357|22349|22371|22363|22350|22342|127
1656429300000|2022-06-28 15:15:00|22357.5|22349.5|22318|22310|22359.5|22351.5|22317.5|22309.5|206
1656429600000|2022-06-28 15:20:00|22317.5|22309.5|22281|22273|22323.5|22315.5|22281|22273|344
1656429900000|2022-06-28 15:25:00|22280.5|22272.5|22265|22257|22286.5|22278.5|22264.5|22256.5|279
1656430200000|2022-06-28 15:30:00|22266|22258|22287.5|22279.5|22293.5|22285.5|22264|22256|220
1656430500000|2022-06-28 15:35:00|22288|22280|22254|22246|22294|22286|22253|22245|165
1656430800000|2022-06-28 15:40:00|22253.5|22245.5|22232|22224|22262|22254|22228.5|22220.5|278
1656431100000|2022-06-28 15:45:00|22232.5|22224.5|22231|22223|22247|22239|22226.5|22218.5|192
1656431400000|2022-06-28 15:50:00|22230.5|22222.5|22205|22197|22232|22224|22204.5|22196.5|225
1656431700000|2022-06-28 15:55:00|22204.5|22196.5|22186|22178|22207|22199|22183.5|22175.5|386
1656432000000|2022-06-28 16:00:00|22185.5|22177.5|22172|22164|22201.5|22193.5|22167|22159|295
1656432300000|2022-06-28 16:05:00|22171.5|22163.5|22195.5|22187.5|22198|22190|22165|22157|188
1656432600000|2022-06-28 16:10:00|22195|22187|22204|22196|22215|22207|22193.5|22185.5|147
1656432900000|2022-06-28 16:15:00|22203.5|22195.5|22205.5|22197.5|22208.5|22200.5|22169|22161|239
1656433200000|2022-06-28 16:20:00|22206|22198|22205|22197|22222.5|22214.5|22197|22189|121
1656433500000|2022-06-28 16:25:00|22205.5|22197.5|22227|22219|22227.5|22219.5|22205|22197|69
1656433800000|2022-06-28 16:30:00|22226.5|22218.5|22186|22178|22226.5|22218.5|22184|22176|70
1656434100000|2022-06-28 16:35:00|22185|22177|22209|22201|22212|22204|22184.5|22176.5|50
1656434400000|2022-06-28 16:40:00|22209.5|22201.5|22210|22202|22216|22208|22202|22194|53
1656434700000|2022-06-28 16:45:00|22211.5|22203.5|22205|22197|22215.5|22207.5|22197.5|22189.5|78
1656435000000|2022-06-28 16:50:00|22205.5|22197.5|22189|22181|22206.5|22198.5|22188|22180|72
1656435300000|2022-06-28 16:55:00|22189.5|22181.5|22193.5|22185.5|22200|22192|22187|22179|66
1656435600000|2022-06-28 17:00:00|22193|22185|22182.5|22174.5|22197|22189|22161.5|22153.5|125
1656435900000|2022-06-28 17:05:00|22183|22175|22150.5|22142.5|22184|22176|22150.5|22142.5|75
1656436200000|2022-06-28 17:10:00|22151|22143|22150|22142|22163|22155|22148|22140|75
1656436500000|2022-06-28 17:15:00|22149.5|22141.5|22147.5|22139.5|22159.5|22151.5|22146.5|22138.5|62
1656436800000|2022-06-28 17:20:00|22148|22140|22151.5|22143.5|22154|22146|22139.5|22131.5|76
1656437100000|2022-06-28 17:25:00|22152|22144|22172.5|22164.5|22174|22166|22140.5|22132.5|76
1656437400000|2022-06-28 17:30:00|22173|22165|22153.5|22145.5|22179.5|22171.5|22153.5|22145.5|74
1656437700000|2022-06-28 17:35:00|22153|22145|22142|22134|22154|22146|22132.5|22124.5|105
1656438000000|2022-06-28 17:40:00|22141.5|22133.5|22151|22143|22168.5|22160.5|22139|22131|85
1656438300000|2022-06-28 17:45:00|22150.5|22142.5|22163.5|22155.5|22165|22157|22149|22141|63
1656438600000|2022-06-28 17:50:00|22163|22155|22153.5|22145.5|22170|22162|22149|22141|53
1656438900000|2022-06-28 17:55:00|22154|22146|22162|22154|22169.5|22161.5|22150.5|22142.5|275
1656439200000|2022-06-28 18:00:00|22162.5|22154.5|22169|22161|22187.5|22179.5|22153|22145|84
1656439500000|2022-06-28 18:05:00|22169.5|22161.5|22144|22136|22173.5|22165.5|22139|22131|75
1656439800000|2022-06-28 18:10:00|22142|22134|22137|22129|22151.5|22143.5|22131|22123|61
1656440100000|2022-06-28 18:15:00|22136.5|22128.5|22132|22124|22143|22135|22128.5|22120.5|59
1656440400000|2022-06-28 18:20:00|22132.5|22124.5|22137|22129|22140|22132|22131|22123|45
1656440700000|2022-06-28 18:25:00|22136.5|22128.5|22131|22123|22142.5|22134.5|22127|22119|93
1656441000000|2022-06-28 18:30:00|22130.5|22122.5|22114|22106|22133.5|22125.5|22111.5|22103.5|139
1656441300000|2022-06-28 18:35:00|22113.5|22105.5|22098.5|22090.5|22113.5|22105.5|22090.5|22082.5|315
1656441600000|2022-06-28 18:40:00|22095.5|22087.5|22107.5|22099.5|22110.5|22102.5|22094.5|22086.5|125
1656441900000|2022-06-28 18:45:00|22107|22099|22153|22145|22155|22147|22102.5|22094.5|139
1656442200000|2022-06-28 18:50:00|22153.5|22145.5|22150|22142|22154.5|22146.5|22135|22127|78
1656442500000|2022-06-28 18:55:00|22153.5|22145.5|22153.4|22123.4|22154|22146|22142|22123.3|45
1656442800000|2022-06-28 19:00:00|22153.3|22123.3|22149.3|22119.3|22171|22141|22143.8|22113.8|0
1656443100000|2022-06-28 19:05:00|22149.5|22119.5|22120.8|22090.8|22150.8|22120.8|22110.4|22080.4|0
1656443400000|2022-06-28 19:10:00|22121|22091|22125.6|22095.6|22130.8|22100.8|22108.8|22078.8|0
1656443700000|2022-06-28 19:15:00|22125.9|22095.9|22151.3|22121.3|22152.4|22122.4|22120.6|22090.6|0
1656444000000|2022-06-28 19:20:00|22151|22121|22176.9|22146.9|22177.2|22147.2|22142.6|22112.6|0
1656444300000|2022-06-28 19:25:00|22179.3|22149.3|22181.2|22151.2|22182.4|22152.4|22162.4|22132.4|0
1656444600000|2022-06-28 19:30:00|22180.9|22150.9|22176.4|22146.4|22189.2|22159.2|22172|22142|0
1656444900000|2022-06-28 19:35:00|22176.9|22146.9|22183.8|22153.8|22185.6|22155.6|22171|22141|0
1656445200000|2022-06-28 19:40:00|22184.1|22154.1|22165.7|22135.7|22187.1|22157.1|22163.6|22133.6|0
1656445500000|2022-06-28 19:45:00|22166|22136|22143.3|22113.3|22170.3|22140.3|22138.3|22108.3|0
1656445800000|2022-06-28 19:50:00|22143|22113|22151.5|22121.5|22151.5|22121.5|22120.1|22090.1|0
1656446100000|2022-06-28 19:55:00|22151.2|22121.2|22127.3|22097.3|22151.2|22121.2|22121.1|22091.1|0
1656446400000|2022-06-28 20:00:00|22127.4|22097.4|22115.3|22085.3|22135.3|22105.3|22105.6|22075.6|0
1656446700000|2022-06-28 20:05:00|22116.4|22086.4|22111.8|22081.8|22116.6|22086.6|22107.1|22077.1|0
1656447000000|2022-06-28 20:10:00|22110.7|22080.7|22120.1|22090.1|22127.1|22097.1|22110.6|22080.6|0
1656447300000|2022-06-28 20:15:00|22121.2|22091.2|22126.1|22096.1|22126.7|22096.7|22113.1|22083.1|0
1656447600000|2022-06-28 20:20:00|22127.7|22097.7|22139.6|22109.6|22140.7|22110.7|22125.5|22095.5|0
1656447900000|2022-06-28 20:25:00|22139|22109|22136.4|22106.4|22139|22109|22129.4|22099.4|0
1656448200000|2022-06-28 20:30:00|22135.4|22105.4|22136.4|22106.4|22137.6|22107.6|22133.5|22103.5|0
1656448500000|2022-06-28 20:35:00|22135.3|22105.3|22137.6|22107.6|22138.8|22108.8|22131.7|22101.7|0
1656448800000|2022-06-28 20:40:00|22138.7|22108.7|22133.1|22103.1|22138.8|22108.8|22131.9|22101.9|0
1656449100000|2022-06-28 20:45:00|22133.6|22103.6|22126.5|22096.5|22135.8|22105.8|22123|22093|0
1656449400000|2022-06-28 20:50:00|22125.4|22095.4|22130|22100|22131.1|22101.1|22124.2|22094.2|0
1656449700000|2022-06-28 20:55:00|22131|22101|22137.9|22107.9|22141.6|22111.6|22130|22100|0
1656450000000|2022-06-28 21:00:00|22138|22108|22135|22105|22138.4|22108.4|22132.8|22102.8|0
1656450300000|2022-06-28 21:05:00|22137.3|22107.3|22140.5|22110.5|22144.5|22114.5|22136.2|22106.2|0
1656450600000|2022-06-28 21:10:00|22142.3|22112.3|22142.7|22112.7|22143.3|22113.3|22140.5|22110.5|0
1656450900000|2022-06-28 21:15:00|22142.9|22112.9|22140.7|22110.7|22144.3|22114.3|22139.3|22109.3|0
1656451200000|2022-06-28 21:20:00|22141.3|22111.3|22138.8|22108.8|22141.4|22111.4|22137.3|22107.3|0
1656451500000|2022-06-28 21:25:00|22138.6|22108.6|22137|22107|22138.6|22108.6|22136.4|22106.4|0
1656451800000|2022-06-28 21:30:00|22137.8|22107.8|22137.6|22107.6|22137.9|22107.9|22137|22107|0
1656452100000|2022-06-28 21:35:00|22137.8|22107.8|22135.3|22105.3|22137.8|22107.8|22135.3|22105.3|0
1656452400000|2022-06-28 21:40:00|22135.9|22105.9|22136.1|22106.1|22136.6|22106.6|22135.8|22105.8|0
1656452700000|2022-06-28 21:45:00|22136.2|22106.2|22137.9|22107.9|22139.1|22109.1|22136.2|22106.2|0
1656453000000|2022-06-28 21:50:00|22137.2|22107.2|22135.7|22105.7|22139.2|22109.2|22135.7|22105.7|0
1656453300000|2022-06-28 21:55:00|22135.5|22105.5|22139.9|22109.9|22140.4|22110.4|22134.5|22104.5|0
1656453600000|2022-06-28 22:00:00|22140.4|22110.4|22140.4|22110.4|22141|22111|22132.2|22102.2|0
1656453900000|2022-06-28 22:05:00|22141|22111|22144|22114|22145.1|22115.1|22136.4|22106.4|0
1656454200000|2022-06-28 22:10:00|22144.5|22114.5|22140.8|22110.8|22150.6|22120.6|22139|22109|0
1656454500000|2022-06-28 22:15:00|22141.8|22111.8|22145.8|22115.8|22148.1|22118.1|22141.8|22111.8|0
1656454800000|2022-06-28 22:20:00|22146.3|22116.3|22143.5|22113.5|22147|22117|22139.9|22109.9|0
1656455100000|2022-06-28 22:25:00|22144|22114|22146.2|22116.2|22151.6|22121.6|22143.8|22113.8|0
1656455400000|2022-06-28 22:30:00|22147.2|22117.2|22150.7|22120.7|22151.8|22121.8|22147.2|22117.2|0
1656455700000|2022-06-28 22:35:00|22151.2|22121.2|22151.8|22121.8|22153|22123|22146|22116|0
1656456000000|2022-06-28 22:40:00|22151.3|22121.3|22150.4|22120.4|22151.3|22121.3|22146|22116|0
1656456300000|2022-06-28 22:45:00|22151.5|22121.5|22150.9|22120.9|22153.9|22123.9|22149.8|22119.8|0
1656456600000|2022-06-28 22:50:00|22150.4|22120.4|22160.8|22130.8|22160.8|22130.8|22149.7|22119.7|0
1656456900000|2022-06-28 22:55:00|22160.3|22130.3|22160.6|22130.6|22160.6|22130.6|22157.2|22127.2|0
1656457200000|2022-06-28 23:00:00|22159.6|22129.6|22140|22110|22160.6|22130.6|22137.3|22107.3|0
1656457500000|2022-06-28 23:05:00|22141|22111|22137.9|22107.9|22147.1|22117.1|22134.6|22104.6|0
1656457800000|2022-06-28 23:10:00|22139|22109|22137.7|22107.7|22142.6|22112.6|22136.2|22106.2|0
1656458100000|2022-06-28 23:15:00|22138.7|22108.7|22136.3|22106.3|22138.8|22108.8|22131.7|22101.7|0
1656458400000|2022-06-28 23:20:00|22136.8|22106.8|22149.1|22119.1|22153.8|22123.8|22134|22104|0
1656458700000|2022-06-28 23:25:00|22148.6|22118.6|22155|22125|22156.7|22126.7|22146.8|22116.8|0
1656459000000|2022-06-28 23:30:00|22153.9|22123.9|22155|22125|22158.5|22128.5|22152.1|22122.1|0
1656459300000|2022-06-28 23:35:00|22154|22124|22153.9|22123.9|22155|22125|22146.8|22116.8|0
1656459600000|2022-06-28 23:40:00|22152.8|22122.8|22158.2|22128.2|22158.2|22128.2|22151.9|22121.9|0
1656459900000|2022-06-28 23:45:00|22159.2|22129.2|22159.4|22129.4|22164|22134|22158.2|22128.2|0
1656460200000|2022-06-28 23:50:00|22158.4|22128.4|22158|22128|22165.4|22135.4|22155.9|22125.9|0
1656460500000|2022-06-28 23:55:00|22156.9|22126.9|22161.3|22131.3|22163|22133|22150.7|22120.7|0
1656460800000|2022-06-29 00:00:00|22160.3|22130.3|22158.5|22128.5|22169.5|22139.5|22154.3|22124.3|0
1656461100000|2022-06-29 00:05:00|22158|22128|22171.6|22141.6|22181.4|22151.4|22152.6|22122.6|0
1656461400000|2022-06-29 00:10:00|22171|22141|22168.9|22138.9|22183.9|22153.9|22166.6|22136.6|0
1656461700000|2022-06-29 00:15:00|22170|22140|22181.9|22151.9|22186.2|22156.2|22168.9|22138.9|0
1656462000000|2022-06-29 00:20:00|22187.1|22157.1|22167.2|22137.2|22198.4|22168.4|22164.2|22134.2|0
1656462300000|2022-06-29 00:25:00|22166.6|22136.6|22180.4|22150.4|22181.4|22151.4|22165.1|22135.1|0
1656462600000|2022-06-29 00:30:00|22179.8|22149.8|22173.9|22143.9|22190|22160|22171.2|22141.2|0
1656462900000|2022-06-29 00:35:00|22174.4|22144.4|22154.2|22124.2|22176.6|22146.6|22154.2|22124.2|0
1656463200000|2022-06-29 00:40:00|22153.7|22123.7|22142.7|22112.7|22158.7|22128.7|22142.7|22112.7|0
1656463500000|2022-06-29 00:45:00|22143.7|22113.7|22143|22113|22151.2|22121.2|22142.7|22112.7|0
1656463800000|2022-06-29 00:50:00|22143.5|22113.5|22142.1|22112.1|22150.1|22120.1|22142.1|22112.1|0
1656464100000|2022-06-29 00:55:00|22141.1|22111.1|22146.4|22116.4|22148.5|22118.5|22140|22110|0
1656464400000|2022-06-29 01:00:00|22145.9|22115.9|22158|22128|22158|22128|22142.2|22112.2|0
1656464700000|2022-06-29 01:05:00|22157|22127|22152.7|22122.7|22157.5|22127.5|22145.8|22115.8|0
1656465000000|2022-06-29 01:10:00|22152.2|22122.2|22160.6|22130.6|22162.7|22132.7|22151.6|22121.6|0
1656465300000|2022-06-29 01:15:00|22165.4|22135.4|22123|22118|22165.4|22159|22111|22106|2213
1656465600000|2022-06-29 01:20:00|22122.5|22117.5|22128.5|22123.5|22130|22125|22103.5|22098.5|1114
1656465900000|2022-06-29 01:25:00|22128|22123|22146|22141|22153|22148|22122|22117|992
1656466200000|2022-06-29 01:30:00|22145.5|22140.5|22176.5|22171.5|22188.5|22183.5|22106.5|22101.5|5113
1656466500000|2022-06-29 01:35:00|22177.5|22172.5|22217.5|22212.5|22276.5|22271.5|22162|22157|5484
1656466800000|2022-06-29 01:40:00|22216|22211|22178.5|22173.5|22237.5|22232.5|22172|22167|3952
1656467100000|2022-06-29 01:45:00|22179|22174|22210|22205|22227|22222|22143.5|22138.5|3169
1656467400000|2022-06-29 01:50:00|22211.5|22206.5|22237.5|22232.5|22279.5|22274.5|22205|22200|3151
1656467700000|2022-06-29 01:55:00|22238.5|22233.5|22202.5|22197.5|22255.5|22250.5|22188.5|22183.5|2005
1656468000000|2022-06-29 02:00:00|22205.5|22200.5|22186.5|22181.5|22227|22222|22174|22169|2341
1656468300000|2022-06-29 02:05:00|22186|22181|22185|22180|22202.5|22197.5|22148|22143|2253
1656468600000|2022-06-29 02:10:00|22184|22179|22166.5|22161.5|22205.5|22200.5|22144.5|22139.5|1843
1656468900000|2022-06-29 02:15:00|22166|22161|22127.5|22122.5|22185.5|22180.5|22123.5|22118.5|1719
1656469200000|2022-06-29 02:20:00|22127|22122|22137.5|22132.5|22147|22142|22106.5|22101.5|1628
1656469500000|2022-06-29 02:25:00|22137|22132|22137|22132|22154.5|22149.5|22117.5|22112.5|1327
1656469800000|2022-06-29 02:30:00|22136|22131|22185.5|22180.5|22204.5|22199.5|22134|22129|1670
1656470100000|2022-06-29 02:35:00|22185|22180|22184.5|22179.5|22222|22217|22184.5|22179.5|1229
1656470400000|2022-06-29 02:40:00|22184|22179|22192|22187|22213.5|22208.5|22164|22159|1430
1656470700000|2022-06-29 02:45:00|22192.5|22187.5|22163|22158|22210.5|22205.5|22159|22154|1180
1656471000000|2022-06-29 02:50:00|22163.5|22158.5|22149.5|22144.5|22179.5|22174.5|22138.5|22133.5|1197
1656471300000|2022-06-29 02:55:00|22150|22145|22120|22115|22165|22160|22112.5|22107.5|1375
1656471600000|2022-06-29 03:00:00|22119|22114|22101.5|22096.5|22131|22126|22088|22083|1828
1656471900000|2022-06-29 03:05:00|22103.5|22098.5|22062.5|22057.5|22103.5|22098.5|22040.5|22035.5|2082
1656472200000|2022-06-29 03:10:00|22061|22056|22080|22075|22083|22078|22028.5|22023.5|1547
1656472500000|2022-06-29 03:15:00|22079.5|22074.5|22058|22053|22090.5|22085.5|22049.5|22044.5|933
1656472800000|2022-06-29 03:20:00|22057.5|22052.5|22060.5|22055.5|22080.5|22075.5|22041|22036|953
1656473100000|2022-06-29 03:25:00|22061|22056|22043.5|22038.5|22063.5|22058.5|22027|22022|952
1656473400000|2022-06-29 03:30:00|22044|22039|22040|22035|22061.5|22056.5|22028.5|22023.5|636
1656473700000|2022-06-29 03:35:00|22039.5|22034.5|22016|22011|22039.5|22034.5|21989.5|21984.5|1591
1656474000000|2022-06-29 03:40:00|22015.5|22010.5|22058|22053|22067.5|22062.5|22009.5|22004.5|934
1656474300000|2022-06-29 03:45:00|22057.5|22052.5|22054|22049|22066.5|22061.5|22046.5|22041.5|688
1656474600000|2022-06-29 03:50:00|22054.5|22049.5|22075|22070|22084|22079|22050.5|22045.5|750
1656474900000|2022-06-29 03:55:00|22074.5|22069.5|22062|22057|22084|22079|22050.5|22045.5|684
1656475200000|2022-06-29 04:00:00|22062.5|22057.5|22077.5|22047.5|22080.2|22057.5|22062.5|22038.5|1
1656475500000|2022-06-29 04:05:00|22077|22047|22073.2|22043.2|22081.2|22051.2|22073.2|22043.2|0
1656475800000|2022-06-29 04:10:00|22072.1|22042.1|22082.1|22052.1|22082.5|22052.5|22071.5|22041.5|0
1656476100000|2022-06-29 04:15:00|22081.1|22051.1|22080.4|22050.4|22083.2|22053.2|22076.7|22046.7|0
1656476400000|2022-06-29 04:20:00|22079.8|22049.8|22078.8|22048.8|22083.8|22053.8|22075.6|22045.6|0
1656476700000|2022-06-29 04:25:00|22079.3|22049.3|22078|22048|22082.5|22052.5|22074.6|22044.6|0
1656477000000|2022-06-29 04:30:00|22077.7|22047.7|22092.7|22062.7|22099.1|22069.1|22070.9|22040.9|0
1656477300000|2022-06-29 04:35:00|22091.6|22061.6|22082.1|22052.1|22091.6|22061.6|22077.3|22047.3|0
1656477600000|2022-06-29 04:40:00|22081.5|22051.5|22085.2|22055.2|22085.2|22055.2|22077.6|22047.6|0
1656477900000|2022-06-29 04:45:00|22088.8|22058.8|22085.4|22055.4|22088.8|22058.8|22083.5|22053.5|0
1656478200000|2022-06-29 04:50:00|22084.3|22054.3|22080.6|22050.6|22084.8|22054.8|22080.6|22050.6|0
1656478500000|2022-06-29 04:55:00|22080.1|22050.1|22075.8|22045.8|22081.1|22051.1|22074.2|22044.2|0
1656478800000|2022-06-29 05:00:00|22074.8|22044.8|22066|22061|22092.5|22087.5|22032|22027|1767
1656479100000|2022-06-29 05:05:00|22065|22060|22041.5|22036.5|22086|22081|22037.5|22032.5|945
1656479400000|2022-06-29 05:10:00|22041|22036|22008.5|22003.5|22041|22036|22006.5|22001.5|1262
1656479700000|2022-06-29 05:15:00|22009|22004|22034.5|22029.5|22054|22049|21993.5|21988.5|1162
1656480000000|2022-06-29 05:20:00|22035|22030|22048|22043|22065|22060|21999|21994|1355
1656480300000|2022-06-29 05:25:00|22047.5|22042.5|22005|22000|22047.5|22042.5|21996.5|21991.5|1144
1656480600000|2022-06-29 05:30:00|22005.5|22000.5|21999|21994|22026|22021|21987|21982|1334
1656480900000|2022-06-29 05:35:00|21998.5|21993.5|22001.5|21996.5|22025.5|22020.5|21983.5|21978.5|880
1656481200000|2022-06-29 05:40:00|22002|21997|22008.5|22003.5|22015|22010|21968.5|21963.5|1600
1656481500000|2022-06-29 05:45:00|22007.5|22002.5|22028.5|22023.5|22036.5|22031.5|21991|21986|1287
1656481800000|2022-06-29 05:50:00|22028|22023|22010.5|22005.5|22032.5|22027.5|21989|21984|976
1656482100000|2022-06-29 05:55:00|22010|22005|22017|22012|22025|22020|21998.5|21993.5|677
1656482400000|2022-06-29 06:00:00|22018.5|22013.5|22012|22007|22036.5|22031.5|21999|21994|860
1656482700000|2022-06-29 06:05:00|22012.5|22007.5|21974.5|21969.5|22027|22022|21972.5|21967.5|1127
1656483000000|2022-06-29 06:10:00|21975|21970|22006.5|22001.5|22018.5|22013.5|21966|21961|1871
1656483300000|2022-06-29 06:15:00|22006|22001|22030|22025|22038.5|22033.5|22006|22001|983
1656483600000|2022-06-29 06:20:00|22029.5|22024.5|22010|22005|22039|22034|21998.5|21993.5|619
1656483900000|2022-06-29 06:25:00|22010.5|22005.5|22000|21995|22019|22014|21992|21987|765
1656484200000|2022-06-29 06:30:00|21999|21994|21941.5|21936.5|22004|21999|21939|21934|2273
1656484500000|2022-06-29 06:35:00|21941|21936|21926|21921|21948.5|21943.5|21895.5|21890.5|2088
1656484800000|2022-06-29 06:40:00|21927|21922|21907|21902|21935|21930|21899.5|21894.5|1254
1656485100000|2022-06-29 06:45:00|21906.5|21901.5|21875.5|21870.5|21930|21925|21872|21867|1807
1656485400000|2022-06-29 06:50:00|21876|21871|21860.5|21855.5|21886|21881|21827.5|21822.5|2149
1656485700000|2022-06-29 06:55:00|21861.5|21856.5|21885.5|21880.5|21898.5|21893.5|21847|21842|1294
1656486000000|2022-06-29 07:00:00|21884|21879|21912|21907|21918.5|21913.5|21873.5|21868.5|1960
1656486300000|2022-06-29 07:05:00|21911|21906|21943|21938|21947|21942|21902|21897|1823
1656486600000|2022-06-29 07:10:00|21944|21939|21964.5|21959.5|21973.5|21968.5|21933|21928|1514
1656486900000|2022-06-29 07:15:00|21965|21960|21945.5|21940.5|21979.5|21974.5|21945.5|21940.5|1438
1656487200000|2022-06-29 07:20:00|21944.5|21939.5|21949.5|21944.5|21971.5|21966.5|21944.5|21939.5|1036
1656487500000|2022-06-29 07:25:00|21950|21945|21989|21984|21998.5|21993.5|21947.5|21942.5|1250
1656487800000|2022-06-29 07:30:00|21988.5|21983.5|21974|21969|21989.5|21984.5|21948.5|21943.5|1169
1656488100000|2022-06-29 07:35:00|21974.5|21969.5|21996|21991|22023|22018|21972|21967|1396
1656488400000|2022-06-29 07:40:00|21995.5|21990.5|21976|21971|22001|21996|21973|21968|755
1656488700000|2022-06-29 07:45:00|21975.5|21970.5|21981|21976|21995|21990|21967|21962|872
1656489000000|2022-06-29 07:50:00|21980.5|21975.5|21969|21964|21997|21992|21966|21961|1120
1656489300000|2022-06-29 07:55:00|21968.5|21963.5|21942|21937|21975|21970|21941.5|21936.5|1248
1656489600000|2022-06-29 08:00:00|21941.5|21936.5|21954.5|21949.5|21963|21958|21936.5|21931.5|1371
1656489900000|2022-06-29 08:05:00|21954|21949|22017.5|22012.5|22019.5|22014.5|21953.5|21948.5|2208
1656490200000|2022-06-29 08:10:00|22018.5|22013.5|21976|21971|22023|22018|21975.5|21970.5|1263
1656490500000|2022-06-29 08:15:00|21976.5|21971.5|21937|21932|21982|21977|21936|21931|1027
1656490800000|2022-06-29 08:20:00|21937.5|21932.5|21946|21941|21952.5|21947.5|21931.5|21926.5|901
1656491100000|2022-06-29 08:25:00|21945.5|21940.5|21941|21936|21953|21948|21936.5|21931.5|1176
1656491400000|2022-06-29 08:30:00|21956|21926|21963.1|21933.1|21970.6|21940.6|21956|21926|0
1656491700000|2022-06-29 08:35:00|21963.6|21933.6|21973.6|21943.6|21984.6|21954.6|21961.4|21931.4|0
1656492000000|2022-06-29 08:40:00|21973|21943|21966.7|21936.7|21976.2|21946.2|21958.4|21928.4|0
1656492300000|2022-06-29 08:45:00|21967.2|21937.2|21972.6|21942.6|21980.9|21950.9|21961.4|21931.4|0
1656492600000|2022-06-29 08:50:00|21973|21943|21970.9|21940.9|21975.2|21945.2|21967.8|21937.8|0
1656492900000|2022-06-29 08:55:00|21971.4|21941.4|21969.5|21939.5|21979.6|21949.6|21968|21938|0
1656493200000|2022-06-29 09:00:00|21967.9|21937.9|21978.3|21948.3|21978.3|21948.3|21962.6|21932.6|0
1656493500000|2022-06-29 09:05:00|21978.8|21948.8|21975.5|21945.5|21981|21951|21971.8|21941.8|0
1656493800000|2022-06-29 09:10:00|21976|21946|21975.6|21945.6|21985.4|21955.4|21974.5|21944.5|0
1656494100000|2022-06-29 09:15:00|21975.1|21945.1|21953.5|21945.5|21976|21968|21952.5|21944.5|212
1656494400000|2022-06-29 09:20:00|21954|21946|21963.5|21955.5|21967.5|21959.5|21950.5|21942.5|315
1656494700000|2022-06-29 09:25:00|21964|21956|21974|21966|21976.5|21968.5|21963.5|21955.5|108
1656495000000|2022-06-29 09:30:00|21973.5|21965.5|21953|21945|21975.5|21967.5|21951|21943|124
1656495300000|2022-06-29 09:35:00|21952.5|21944.5|21947|21939|21954|21946|21942.5|21934.5|81
1656495600000|2022-06-29 09:40:00|21946.5|21938.5|21950.5|21942.5|21951.5|21943.5|21940.5|21932.5|72
1656495900000|2022-06-29 09:45:00|21951|21943|21955.5|21947.5|21959.5|21951.5|21937|21929|131
1656496200000|2022-06-29 09:50:00|21954.5|21946.5|21926.5|21918.5|21958|21950|21920.5|21912.5|593
1656496500000|2022-06-29 09:55:00|21927|21919|21904|21896|21938|21930|21883.5|21875.5|462
1656496800000|2022-06-29 10:00:00|21906|21898|21938.5|21930.5|21941.5|21933.5|21902.5|21894.5|510
1656497100000|2022-06-29 10:05:00|21938|21930|21960|21952|21963|21955|21935|21927|345
1656497400000|2022-06-29 10:10:00|21961.5|21953.5|21936.5|21928.5|21961.5|21953.5|21932|21924|151
1656497700000|2022-06-29 10:15:00|21937|21929|21934|21926|21952.5|21944.5|21930|21922|145
1656498000000|2022-06-29 10:20:00|21934.5|21926.5|21930.5|21922.5|21961.5|21953.5|21928|21920|183
1656498300000|2022-06-29 10:25:00|21930|21922|21927|21919|21932.5|21924.5|21918.5|21910.5|99
1656498600000|2022-06-29 10:30:00|21927.5|21919.5|21929|21921|21933|21925|21919|21911|28
1656498900000|2022-06-29 10:35:00|21929.5|21921.5|21942|21934|21947.5|21939.5|21929|21921|59
1656499200000|2022-06-29 10:40:00|21941.5|21933.5|21936.5|21928.5|21950.5|21942.5|21934.5|21926.5|90
1656499500000|2022-06-29 10:45:00|21936|21928|21940|21932|21941|21933|21934.5|21926.5|44
1656499800000|2022-06-29 10:50:00|21939.5|21931.5|21931|21923|21940|21932|21922.5|21914.5|113
1656500100000|2022-06-29 10:55:00|21931.5|21923.5|21940|21932|21942.5|21934.5|21931|21923|46
1656500400000|2022-06-29 11:00:00|21941|21933|21956|21948|21960|21952|21940|21932|132
1656500700000|2022-06-29 11:05:00|21956.5|21948.5|21956|21948|21959|21951|21948.5|21940.5|55
1656501000000|2022-06-29 11:10:00|21956.5|21948.5|21958.5|21950.5|21960|21952|21944|21936|81
1656501300000|2022-06-29 11:15:00|21958|21950|21960.5|21952.5|21965|21957|21937.5|21929.5|80
1656501600000|2022-06-29 11:20:00|21960|21952|21967.5|21959.5|21969|21961|21959.5|21951.5|132
1656501900000|2022-06-29 11:25:00|21967|21959|21970|21962|21971|21963|21964.5|21956.5|37
1656502200000|2022-06-29 11:30:00|21969.5|21961.5|21974.5|21966.5|21978.5|21970.5|21969|21961|131
1656502500000|2022-06-29 11:35:00|21975|21967|21993.5|21985.5|21994|21986|21970.5|21962.5|204
1656502800000|2022-06-29 11:40:00|21994|21986|21986.5|21978.5|21994.5|21986.5|21984.5|21976.5|74
1656503100000|2022-06-29 11:45:00|21987|21979|21983.5|21975.5|21988.5|21980.5|21979.5|21971.5|168
1656503400000|2022-06-29 11:50:00|21983|21975|21985.5|21977.5|21987.5|21979.5|21977|21969|158
1656503700000|2022-06-29 11:55:00|21986|21978|21994.5|21986.5|21999|21991|21979.5|21971.5|149
1656504000000|2022-06-29 12:00:00|21995|21987|22018|22010|22021|22013|21994.5|21986.5|305
1656504300000|2022-06-29 12:05:00|22018.5|22010.5|22008.5|22000.5|22025|22017|22008|22000|139
1656504600000|2022-06-29 12:10:00|22008|22000|22012.5|22004.5|22018.5|22010.5|22007|21999|89
1656504900000|2022-06-29 12:15:00|22013|22005|21999.5|21991.5|22021|22013|21999.5|21991.5|125
1656505200000|2022-06-29 12:20:00|22000|21992|21986.5|21978.5|22003.5|21995.5|21981|21973|116
1656505500000|2022-06-29 12:25:00|21986|21978|21987|21979|21993.5|21985.5|21985.5|21977.5|57
1656505800000|2022-06-29 12:30:00|21987.5|21979.5|21976|21968|21989.5|21981.5|21966.5|21958.5|166
1656506100000|2022-06-29 12:35:00|21975.5|21967.5|21976.5|21968.5|21991.5|21983.5|21967|21959|122
1656506400000|2022-06-29 12:40:00|21977|21969|21995.5|21987.5|21995.5|21987.5|21977|21969|68
1656506700000|2022-06-29 12:45:00|21995|21987|21995.5|21987.5|22004|21996|21988.5|21980.5|109
1656507000000|2022-06-29 12:50:00|21995|21987|22001.5|21993.5|22006.5|21998.5|21994.5|21986.5|64
1656507300000|2022-06-29 12:55:00|22001|21993|21999|21991|22003|21995|21988.5|21980.5|105
1656507600000|2022-06-29 13:00:00|21999.5|21991.5|22009|22001|22019.5|22011.5|21997|21989|105
1656507900000|2022-06-29 13:05:00|22009.5|22001.5|22016.5|22008.5|22021|22013|22006|21998|123
1656508200000|2022-06-29 13:10:00|22018|22010|22010.5|22002.5|22028.5|22020.5|22010.5|22002.5|95
1656508500000|2022-06-29 13:15:00|22011|22003|22014|22006|22018.5|22010.5|21996.5|21988.5|93
1656508800000|2022-06-29 13:20:00|22013.5|22005.5|22020.5|22012.5|22021.5|22013.5|22008|22000|108
1656509100000|2022-06-29 13:25:00|22021|22013|22004|21996|22022.5|22014.5|21989|21981|225
1656509400000|2022-06-29 13:30:00|22003.5|21995.5|22006.5|21998.5|22050.5|22042.5|21955.5|21947.5|1278
1656509700000|2022-06-29 13:35:00|22007|21999|21978.5|21970.5|22007|21999|21967.5|21959.5|431
1656510000000|2022-06-29 13:40:00|21978|21970|21949|21941|21983.5|21975.5|21945.5|21937.5|527
1656510300000|2022-06-29 13:45:00|21949.5|21941.5|21952|21944|21961|21953|21929|21921|441
1656510600000|2022-06-29 13:50:00|21951.5|21943.5|21998|21990|22018.5|22010.5|21946.5|21938.5|552
1656510900000|2022-06-29 13:55:00|21999|21991|21983.5|21975.5|22014|22006|21978|21970|305
1656511200000|2022-06-29 14:00:00|21981.5|21973.5|22017|22009|22025|22017|21962|21954|518
1656511500000|2022-06-29 14:05:00|22014|22006|22004.5|21996.5|22026|22018|21984|21976|801
1656511800000|2022-06-29 14:10:00|22005|21997|22020.5|22012.5|22047|22039|21998|21990|476
1656512100000|2022-06-29 14:15:00|22019.5|22011.5|21976.5|21968.5|22033|22025|21973|21965|420
1656512400000|2022-06-29 14:20:00|21975.5|21967.5|21980|21972|21989.5|21981.5|21962|21954|279
1656512700000|2022-06-29 14:25:00|21980.5|21972.5|21973|21965|22003.5|21995.5|21963.5|21955.5|379
1656513000000|2022-06-29 14:30:00|21972|21964|21964.5|21956.5|21992|21984|21945.5|21937.5|324
1656513300000|2022-06-29 14:35:00|21964|21956|21951.5|21943.5|21969|21961|21930|21922|241
1656513600000|2022-06-29 14:40:00|21952.5|21944.5|21989.5|21981.5|21995.5|21987.5|21945.5|21937.5|273
1656513900000|2022-06-29 14:45:00|21990|21982|21981|21973|21997|21989|21974|21966|247
1656514200000|2022-06-29 14:50:00|21982|21974|21970|21962|21996.5|21988.5|21958.5|21950.5|199
1656514500000|2022-06-29 14:55:00|21969.5|21961.5|21966|21958|21974.5|21966.5|21953.5|21945.5|182
1656514800000|2022-06-29 15:00:00|21966.5|21958.5|21962|21954|21975|21967|21960|21952|127
1656515100000|2022-06-29 15:05:00|21962.5|21954.5|21971.5|21963.5|21983.5|21975.5|21945.5|21937.5|237
1656515400000|2022-06-29 15:10:00|21971|21963|21956.5|21948.5|21972.5|21964.5|21948.5|21940.5|204
1656515700000|2022-06-29 15:15:00|21956|21948|21954|21946|21969|21961|21948|21940|174
1656516000000|2022-06-29 15:20:00|21952|21944|21947|21939|21957.5|21949.5|21937.5|21929.5|229
1656516300000|2022-06-29 15:25:00|21948|21940|21955|21947|21960|21952|21944.5|21936.5|129
1656516600000|2022-06-29 15:30:00|21955.5|21947.5|21971|21963|21976|21968|21935|21927|407
1656516900000|2022-06-29 15:35:00|21971.5|21963.5|21992.5|21984.5|22003|21995|21969.5|21961.5|282
1656517200000|2022-06-29 15:40:00|21992|21984|21993.5|21985.5|22014|22006|21987|21979|195
1656517500000|2022-06-29 15:45:00|21992.5|21984.5|22008|22000|22023|22015|21992.5|21984.5|292
1656517800000|2022-06-29 15:50:00|22008.5|22000.5|22033|22025|22035|22027|21998.5|21990.5|159
1656518100000|2022-06-29 15:55:00|22032.5|22024.5|22036|22028|22036.5|22028.5|22023|22015|162
1656518400000|2022-06-29 16:00:00|22035.5|22027.5|22027.5|22019.5|22038|22030|22019.5|22011.5|125
1656518700000|2022-06-29 16:05:00|22027|22019|22007|21999|22032.5|22024.5|22006.5|21998.5|233
1656519000000|2022-06-29 16:10:00|22006.5|21998.5|22008.5|22000.5|22014|22006|22002|21994|113
1656519300000|2022-06-29 16:15:00|22006.5|21998.5|22008.5|22000.5|22016.5|22008.5|22001.5|21993.5|165
1656519600000|2022-06-29 16:20:00|22009|22001|21976|21968|22017|22009|21975.5|21967.5|280
1656519900000|2022-06-29 16:25:00|21976.5|21968.5|21965.5|21957.5|21981.5|21973.5|21962.5|21954.5|154
1656520200000|2022-06-29 16:30:00|21966|21958|21975|21967|21978|21970|21963.5|21955.5|127
1656520500000|2022-06-29 16:35:00|21974.5|21966.5|22002.5|21994.5|22013|22005|21974|21966|224
1656520800000|2022-06-29 16:40:00|22001.5|21993.5|22016|22008|22017|22009|22001.5|21993.5|91
1656521100000|2022-06-29 16:45:00|22015.5|22007.5|22007.5|21999.5|22024.5|22016.5|22000.5|21992.5|103
1656521400000|2022-06-29 16:50:00|22007|21999|21999.5|21991.5|22012.5|22004.5|21993|21985|102
1656521700000|2022-06-29 16:55:00|22000|21992|22008|22000|22012|22004|21993|21985|66
1656522000000|2022-06-29 17:00:00|22009|22001|22010|22002|22016|22008|22004.5|21996.5|74
1656522300000|2022-06-29 17:05:00|22010.5|22002.5|22025.5|22017.5|22025.5|22017.5|22005|21997|94
1656522600000|2022-06-29 17:10:00|22026|22018|21998.5|21990.5|22035.5|22027.5|21998.5|21990.5|119
1656522900000|2022-06-29 17:15:00|21999|21991|21996.5|21988.5|22002|21994|21992.5|21984.5|92
1656523200000|2022-06-29 17:20:00|21997|21989|21995.5|21987.5|21998.5|21990.5|21987.5|21979.5|54
1656523500000|2022-06-29 17:25:00|21995|21987|22009|22001|22016.5|22008.5|21992|21984|89
1656523800000|2022-06-29 17:30:00|22010|22002|22005.5|21997.5|22011|22003|21995.5|21987.5|67
1656524100000|2022-06-29 17:35:00|22005|21997|22023.5|22015.5|22026|22018|22005|21997|64
1656524400000|2022-06-29 17:40:00|22024|22016|22028.5|22020.5|22034|22026|22022.5|22014.5|55
1656524700000|2022-06-29 17:45:00|22028|22020|22029.5|22021.5|22033|22025|22023.5|22015.5|54
1656525000000|2022-06-29 17:50:00|22029|22021|22033.5|22025.5|22038|22030|22029|22021|100
1656525300000|2022-06-29 17:55:00|22034|22026|22043.5|22035.5|22046|22038|22034|22026|108
1656525600000|2022-06-29 18:00:00|22043|22035|22074|22066|22074|22066|22041|22033|236
1656525900000|2022-06-29 18:05:00|22074.5|22066.5|22069.5|22061.5|22079.5|22071.5|22056|22048|165
1656526200000|2022-06-29 18:10:00|22069|22061|22066.5|22058.5|22071.5|22063.5|22056.5|22048.5|87
1656526500000|2022-06-29 18:15:00|22067|22059|22055.5|22047.5|22070|22062|22055|22047|135
1656526800000|2022-06-29 18:20:00|22056|22048|22041.5|22033.5|22057|22049|22041|22033|136
1656527100000|2022-06-29 18:25:00|22042|22034|22057|22049|22057.5|22049.5|22038|22030|86
1656527400000|2022-06-29 18:30:00|22057.5|22049.5|22049|22041|22060|22052|22044|22036|79
1656527700000|2022-06-29 18:35:00|22049.5|22041.5|22042.5|22034.5|22051.5|22043.5|22038|22030|70
1656528000000|2022-06-29 18:40:00|22041.5|22033.5|22018.5|22010.5|22047.5|22039.5|22018.5|22010.5|152
1656528300000|2022-06-29 18:45:00|22018|22010|22019.5|22011.5|22030.5|22022.5|22016|22008|52
1656528600000|2022-06-29 18:50:00|22020|22012|22030|22022|22030.5|22022.5|22017.5|22009.5|86
1656528900000|2022-06-29 18:55:00|22029|22021|22037.4|22007.4|22037.4|22023.5|22019|22007.4|183
1656529200000|2022-06-29 19:00:00|22037.2|22007.2|22031.5|22001.5|22044.3|22014.3|22016.4|21986.4|2
1656529500000|2022-06-29 19:05:00|22031.6|22001.6|22052.8|22022.8|22053.4|22023.4|22030.4|22000.4|0
1656529800000|2022-06-29 19:10:00|22052.7|22022.7|22050.8|22020.8|22055.8|22025.8|22040.9|22010.9|0
1656530100000|2022-06-29 19:15:00|22048.4|22018.4|22051.9|22021.9|22072.2|22042.2|22041.8|22011.8|0
1656530400000|2022-06-29 19:20:00|22051.6|22021.6|22066.3|22036.3|22066.8|22036.8|22050.9|22020.9|0
1656530700000|2022-06-29 19:25:00|22066.4|22036.4|22082.3|22052.3|22083.3|22053.3|22064.5|22034.5|0
1656531000000|2022-06-29 19:30:00|22082.6|22052.6|22047.7|22017.7|22082.6|22052.6|22047.7|22017.7|0
1656531300000|2022-06-29 19:35:00|22047.4|22017.4|22061.8|22031.8|22061.8|22031.8|22045.4|22015.4|0
1656531600000|2022-06-29 19:40:00|22062.4|22032.4|22057.6|22027.6|22068.1|22038.1|22051.7|22021.7|0
1656531900000|2022-06-29 19:45:00|22058.5|22028.5|22045.9|22015.9|22060.7|22030.7|22036.4|22006.4|0
1656532200000|2022-06-29 19:50:00|22047.3|22017.3|22050.6|22020.6|22066.1|22036.1|22035.4|22005.4|0
1656532500000|2022-06-29 19:55:00|22050.9|22020.9|22057.2|22027.2|22077|22047|22050.9|22020.9|0
1656532800000|2022-06-29 20:00:00|22057.6|22027.6|22067.8|22037.8|22072.7|22042.7|22048.4|22018.4|0
1656533100000|2022-06-29 20:05:00|22068.9|22038.9|22064.3|22034.3|22072.4|22042.4|22059.6|22029.6|0
1656533400000|2022-06-29 20:10:00|22063.3|22033.3|22042.9|22012.9|22065.5|22035.5|22041.9|22011.9|0
1656533700000|2022-06-29 20:15:00|22043|22013|22058.1|22028.1|22058.1|22028.1|22042.4|22012.4|0
1656534000000|2022-06-29 20:20:00|22059.2|22029.2|22055.8|22025.8|22064|22034|22054.7|22024.7|0
1656534300000|2022-06-29 20:25:00|22055.3|22025.3|22056.1|22026.1|22064|22034|22053.8|22023.8|0
1656534600000|2022-06-29 20:30:00|22056.6|22026.6|22066.6|22036.6|22067.8|22037.8|22056.1|22026.1|0
1656534900000|2022-06-29 20:35:00|22065.6|22035.6|22063.1|22033.1|22066|22036|22061.9|22031.9|0
1656535200000|2022-06-29 20:40:00|22063.6|22033.6|22063.1|22033.1|22065.4|22035.4|22063.1|22033.1|0
1656535500000|2022-06-29 20:45:00|22064.2|22034.2|22069.7|22039.7|22069.7|22039.7|22064.2|22034.2|0
1656535800000|2022-06-29 20:50:00|22069.2|22039.2|22064.4|22034.4|22069.2|22039.2|22063.3|22033.3|0
1656536100000|2022-06-29 20:55:00|22063.4|22033.4|22070.9|22040.9|22073.9|22043.9|22062.1|22032.1|0
1656536400000|2022-06-29 21:00:00|22070.8|22040.8|22072.8|22042.8|22073.5|22043.5|22070.8|22040.8|0
1656536700000|2022-06-29 21:05:00|22072.1|22042.1|22070.8|22040.8|22072.8|22042.8|22070.6|22040.6|0
1656537000000|2022-06-29 21:10:00|22069.9|22039.9|22069.8|22039.8|22071.2|22041.2|22068.8|22038.8|0
1656537300000|2022-06-29 21:15:00|22069.5|22039.5|22070.5|22040.5|22070.5|22040.5|22069.5|22039.5|0
1656537600000|2022-06-29 21:20:00|22070.1|22040.1|22070.5|22040.5|22070.5|22040.5|22070|22040|0
1656537900000|2022-06-29 21:25:00|22070.3|22040.3|22070.9|22040.9|22071.6|22041.6|22070.3|22040.3|0
1656538200000|2022-06-29 21:30:00|22070.3|22040.3|22068.9|22038.9|22070.3|22040.3|22068.9|22038.9|0
1656538500000|2022-06-29 21:35:00|22069.7|22039.7|22068.9|22038.9|22070.3|22040.3|22068.9|22038.9|0
1656538800000|2022-06-29 21:40:00|22069.1|22039.1|22069.9|22039.9|22070.6|22040.6|22068.8|22038.8|0
1656539100000|2022-06-29 21:45:00|22069.3|22039.3|22069.3|22039.3|22069.3|22039.3|22069.3|22039.3|0
1656539400000|2022-06-29 21:50:00|22070.5|22040.5|22069.9|22039.9|22070.6|22040.6|22069.6|22039.6|0
1656539700000|2022-06-29 21:55:00|22069.6|22039.6|22069.1|22039.1|22070.1|22040.1|22069.1|22039.1|0
1656540000000|2022-06-29 22:00:00|22075.4|22045.4|22066.2|22036.2|22077.2|22047.2|22063.9|22033.9|0
1656540300000|2022-06-29 22:05:00|22067.2|22037.2|22063.4|22033.4|22068.6|22038.6|22058.7|22028.7|0
1656540600000|2022-06-29 22:10:00|22064|22034|22059.4|22029.4|22064|22034|22058.2|22028.2|0
1656540900000|2022-06-29 22:15:00|22058.3|22028.3|22065.2|22035.2|22069.3|22039.3|22058.2|22028.2|0
1656541200000|2022-06-29 22:20:00|22065.7|22035.7|22070.5|22040.5|22071.7|22041.7|22065.2|22035.2|0
1656541500000|2022-06-29 22:25:00|22071.5|22041.5|22074|22044|22076.3|22046.3|22071.5|22041.5|0
1656541800000|2022-06-29 22:30:00|22074.5|22044.5|22069|22039|22075.1|22045.1|22067.2|22037.2|0
1656542100000|2022-06-29 22:35:00|22068.5|22038.5|22065.4|22035.4|22068.5|22038.5|22065.4|22035.4|0
1656542400000|2022-06-29 22:40:00|22065.9|22035.9|22065.4|22035.4|22066.6|22036.6|22064.3|22034.3|0
1656542700000|2022-06-29 22:45:00|22065.9|22035.9|22065.4|22035.4|22066.6|22036.6|22061.9|22031.9|0
1656543000000|2022-06-29 22:50:00|22064.4|22034.4|22072.3|22042.3|22074.6|22044.6|22064.3|22034.3|0
1656543300000|2022-06-29 22:55:00|22071.8|22041.8|22066.8|22036.8|22071.8|22041.8|22065.6|22035.6|0
1656543600000|2022-06-29 23:00:00|22067.1|22037.1|22057.7|22027.7|22068.1|22038.1|22056.5|22026.5|0
1656543900000|2022-06-29 23:05:00|22057.4|22027.4|22058.5|22028.5|22060.9|22030.9|22056.2|22026.2|0
1656544200000|2022-06-29 23:10:00|22059.6|22029.6|22061.4|22031.4|22063.2|22033.2|22059.6|22029.6|0
1656544500000|2022-06-29 23:15:00|22060.4|22030.4|22059.7|22029.7|22063.2|22033.2|22058.5|22028.5|0
1656544800000|2022-06-29 23:20:00|22060.8|22030.8|22044.7|22014.7|22060.9|22030.9|22042.4|22012.4|0
1656545100000|2022-06-29 23:25:00|22045.2|22015.2|22041.9|22011.9|22048.7|22018.7|22040|22010|0
1656545400000|2022-06-29 23:30:00|22039.4|22009.4|22043.7|22013.7|22043.7|22013.7|22035|22005|0
1656545700000|2022-06-29 23:35:00|22042.7|22012.7|22044.9|22014.9|22048.4|22018.4|22042.5|22012.5|0
1656546000000|2022-06-29 23:40:00|22043.8|22013.8|22048.7|22018.7|22049.8|22019.8|22043.7|22013.7|0
1656546300000|2022-06-29 23:45:00|22049.7|22019.7|22050.5|22020.5|22052.1|22022.1|22045.8|22015.8|0
1656546600000|2022-06-29 23:50:00|22049.4|22019.4|22043|22013|22050.6|22020.6|22042.4|22012.4|0
1656546900000|2022-06-29 23:55:00|22041.4|22011.4|22044.5|22014.5|22047.1|22017.1|22041.2|22011.2|0
1656547200000|2022-06-30 00:00:00|22043.4|22013.4|22027.9|21997.9|22045.6|22015.6|22010.6|21980.6|0
1656547500000|2022-06-30 00:05:00|22028.9|21998.9|22040|22010|22045.3|22015.3|22028.9|21998.9|0
1656547800000|2022-06-30 00:10:00|22038.9|22008.9|22037.2|22007.2|22041.1|22011.1|22029.1|21999.1|0
1656548100000|2022-06-30 00:15:00|22036.1|22006.1|22037.6|22007.6|22040.8|22010.8|22023.1|21993.1|0
1656548400000|2022-06-30 00:20:00|22037.9|22007.9|22034.7|22004.7|22043.5|22013.5|22031|22001|0
1656548700000|2022-06-30 00:25:00|22035.2|22005.2|22037|22007|22042.8|22012.8|22031.6|22001.6|0
1656549000000|2022-06-30 00:30:00|22038.1|22008.1|22033.4|22003.4|22048.2|22018.2|22031.8|22001.8|0
1656549300000|2022-06-30 00:35:00|22032.9|22002.9|22037.1|22007.1|22044|22014|22032.9|22002.9|0
1656549600000|2022-06-30 00:40:00|22037.6|22007.6|22053.9|22023.9|22058|22028|22037.6|22007.6|0
1656549900000|2022-06-30 00:45:00|22055|22025|22043.8|22013.8|22057.6|22027.6|22041.7|22011.7|0
1656550200000|2022-06-30 00:50:00|22043.3|22013.3|22038|22008|22047|22017|22036.4|22006.4|0
1656550500000|2022-06-30 00:55:00|22039.1|22009.1|22041.2|22011.2|22043.8|22013.8|22035.4|22005.4|0
1656550800000|2022-06-30 01:00:00|22041.7|22011.7|22018.2|21988.2|22041.7|22011.7|22017.2|21987.2|0
1656551100000|2022-06-30 01:05:00|22018.7|21988.7|21993.7|21963.7|22023|21993|21992.7|21962.7|0
1656551400000|2022-06-30 01:10:00|21994.8|21964.8|21974.7|21944.7|21996.4|21966.4|21973.2|21943.2|0
1656551700000|2022-06-30 01:15:00|21977.9|21947.9|21886|21881|21977.9|21947.9|21862|21857|2092
1656552000000|2022-06-30 01:20:00|21885.5|21880.5|21904.5|21899.5|21934.5|21929.5|21885.5|21880.5|1154
1656552300000|2022-06-30 01:25:00|21906|21901|21897|21892|21910|21905|21871|21866|1006
1656552600000|2022-06-30 01:30:00|21900|21895|21991|21986|22002|21997|21900|21895|4997
1656552900000|2022-06-30 01:35:00|21988|21983|22006.5|22001.5|22038|22033|21956.5|21951.5|2945
1656553200000|2022-06-30 01:40:00|22005|22000|22025.5|22020.5|22041|22036|21981.5|21976.5|2070
1656553500000|2022-06-30 01:45:00|22026|22021|22010.5|22005.5|22046|22041|21994.5|21989.5|1980
1656553800000|2022-06-30 01:50:00|22010|22005|21993.5|21988.5|22057|22052|21991.5|21986.5|2072
1656554100000|2022-06-30 01:55:00|21994.5|21989.5|21931.8|21926.8|21998.5|21993.5|21924.3|21919.3|2401
1656554400000|2022-06-30 02:00:00|21932.3|21927.3|21941.3|21936.3|21977.3|21972.3|21926.3|21921.3|1829
1656554700000|2022-06-30 02:05:00|21940.3|21935.3|21921.3|21916.3|21946.3|21941.3|21893.8|21888.8|2004
1656555000000|2022-06-30 02:10:00|21920.3|21915.3|21925.3|21920.3|21953.8|21948.8|21909.8|21904.8|1251
1656555300000|2022-06-30 02:15:00|21924.8|21919.8|21948.8|21943.8|21949.8|21944.8|21909.3|21904.3|1085
1656555600000|2022-06-30 02:20:00|21949.8|21944.8|21994.3|21989.3|22009.3|22004.3|21934.8|21929.8|2302
1656555900000|2022-06-30 02:25:00|21995.3|21990.3|22046.3|22041.3|22046.3|22041.3|21984.8|21979.8|2055
1656556200000|2022-06-30 02:30:00|22047.8|22042.8|22023.3|22018.3|22061.3|22056.3|22018.3|22013.3|1701
1656556500000|2022-06-30 02:35:00|22023.8|22018.8|22002.8|21997.8|22037.3|22032.3|21999.8|21994.8|1106
1656556800000|2022-06-30 02:40:00|22002.3|21997.3|22005.8|22000.8|22012.3|22007.3|21979.3|21974.3|1058
1656557100000|2022-06-30 02:45:00|22005.3|22000.3|21977.3|21972.3|22022.3|22017.3|21966.3|21961.3|1267
1656557400000|2022-06-30 02:50:00|21980.8|21975.8|22027.3|22022.3|22027.3|22022.3|21969.3|21964.3|1058
1656557700000|2022-06-30 02:55:00|22026.8|22021.8|22048.3|22043.3|22065.3|22060.3|22019.8|22014.8|1610
1656558000000|2022-06-30 03:00:00|22050.8|22045.8|22048.3|22043.3|22080.8|22075.8|22043.8|22038.8|1772
1656558300000|2022-06-30 03:05:00|22049.3|22044.3|22031.3|22026.3|22053.3|22048.3|22005.3|22000.3|1353
1656558600000|2022-06-30 03:10:00|22032.3|22027.3|22032.8|22027.8|22046.8|22041.8|22016.3|22011.3|1049
1656558900000|2022-06-30 03:15:00|22030.8|22025.8|22051.3|22046.3|22064.8|22059.8|22027.3|22022.3|1001
1656559200000|2022-06-30 03:20:00|22051.8|22046.8|22086.3|22081.3|22089.3|22084.3|22030.8|22025.8|1134
1656559500000|2022-06-30 03:25:00|22086.8|22081.8|22091.3|22086.3|22108.8|22103.8|22074.8|22069.8|1482
1656559800000|2022-06-30 03:30:00|22090.8|22085.8|22030.8|22025.8|22093.3|22088.3|22030.8|22025.8|1103
1656560100000|2022-06-30 03:35:00|22031.8|22026.8|22028.3|22023.3|22048.3|22043.3|22019.3|22014.3|911
1656560400000|2022-06-30 03:40:00|22027.8|22022.8|22017.3|22012.3|22034.8|22029.8|22009.3|22004.3|710
1656560700000|2022-06-30 03:45:00|22017.8|22012.8|22001.3|21996.3|22018.3|22013.3|21985.8|21980.8|968
1656561000000|2022-06-30 03:50:00|22000.8|21995.8|22001.8|21996.8|22011.3|22006.3|21990.8|21985.8|811
1656561300000|2022-06-30 03:55:00|22001.3|21996.3|21991.8|21986.8|22001.8|21996.8|21985.3|21980.3|628
1656561600000|2022-06-30 04:00:00|22002.5|21972.5|21998.7|21968.7|22005.7|21975.7|21994.6|21964.6|0
1656561900000|2022-06-30 04:05:00|21999.3|21969.3|21998.2|21968.2|22004|21974|21998.2|21968.2|0
1656562200000|2022-06-30 04:10:00|21998|21968|22003.6|21973.6|22005.6|21975.6|21995.3|21965.3|0
1656562500000|2022-06-30 04:15:00|22004.6|21974.6|22009.5|21979.5|22009.5|21979.5|22002.5|21972.5|0
1656562800000|2022-06-30 04:20:00|22009|21979|22006.7|21976.7|22009|21979|22001.6|21971.6|0
1656563100000|2022-06-30 04:25:00|22007|21977|22004.3|21974.3|22009.1|21979.1|22004.3|21974.3|0
1656563400000|2022-06-30 04:30:00|22004.8|21974.8|22002.3|21972.3|22008|21978|21998|21968|0
1656563700000|2022-06-30 04:35:00|22001.8|21971.8|21995.9|21965.9|22003.8|21973.8|21991.1|21961.1|0
1656564000000|2022-06-30 04:40:00|21996.4|21966.4|22001.3|21971.3|22004.4|21974.4|21995.4|21965.4|0
1656564300000|2022-06-30 04:45:00|22001.8|21971.8|22000.2|21970.2|22004.1|21974.1|21999.2|21969.2|0
1656564600000|2022-06-30 04:50:00|21999.7|21969.7|21996.6|21966.6|22002.3|21972.3|21996.6|21966.6|0
1656564900000|2022-06-30 04:55:00|21997.1|21967.1|21995|21965|21998.1|21968.1|21991.3|21961.3|0
1656565200000|2022-06-30 05:00:00|21997.1|21967.1|22047.8|22042.8|22051.8|22046.8|21991.8|21966|1664
1656565500000|2022-06-30 05:05:00|22047.3|22042.3|22065.3|22060.3|22066.8|22061.8|22027.3|22022.3|885
1656565800000|2022-06-30 05:10:00|22064.8|22059.8|22062.3|22057.3|22068.3|22063.3|22024.3|22019.3|945
1656566100000|2022-06-30 05:15:00|22062.8|22057.8|22037.8|22032.8|22076.8|22071.8|22036.3|22031.3|1226
1656566400000|2022-06-30 05:20:00|22038.3|22033.3|22023.8|22018.8|22044.3|22039.3|22009.3|22004.3|861
1656566700000|2022-06-30 05:25:00|22023.3|22018.3|21988.3|21983.3|22023.8|22018.8|21970.8|21965.8|1840
1656567000000|2022-06-30 05:30:00|21989.3|21984.3|21940.8|21935.8|21991.3|21986.3|21920.8|21915.8|1951
1656567300000|2022-06-30 05:35:00|21941.3|21936.3|21915.3|21910.3|21943.3|21938.3|21873.3|21868.3|2137
1656567600000|2022-06-30 05:40:00|21915.8|21910.8|21895.3|21890.3|21930.8|21925.8|21887.3|21882.3|922
1656567900000|2022-06-30 05:45:00|21894.3|21889.3|21895.3|21890.3|21938.3|21933.3|21894.3|21889.3|949
1656568200000|2022-06-30 05:50:00|21897.3|21892.3|21919.8|21914.8|21942.3|21937.3|21890.8|21885.8|898
1656568500000|2022-06-30 05:55:00|21920.8|21915.8|21942.8|21937.8|21957.3|21952.3|21914.3|21909.3|761
1656568800000|2022-06-30 06:00:00|21944.3|21939.3|21932.3|21927.3|21966.3|21961.3|21930.8|21925.8|775
1656569100000|2022-06-30 06:05:00|21934.3|21929.3|21907.8|21902.8|21937.3|21932.3|21901.3|21896.3|909
1656569400000|2022-06-30 06:10:00|21907.3|21902.3|21920.3|21915.3|21929.3|21924.3|21897.3|21892.3|935
1656569700000|2022-06-30 06:15:00|21920.8|21915.8|21885.3|21880.3|21940.3|21935.3|21882.3|21877.3|998
1656570000000|2022-06-30 06:20:00|21886.3|21881.3|21848.3|21843.3|21886.3|21881.3|21840.8|21835.8|1777
1656570300000|2022-06-30 06:25:00|21848.8|21843.8|21789.3|21784.3|21855.3|21850.3|21766.8|21761.8|2365
1656570600000|2022-06-30 06:30:00|21788.8|21783.8|21711.8|21706.8|21790.3|21785.3|21692.3|21687.3|3214
1656570900000|2022-06-30 06:35:00|21711.3|21706.3|21759.8|21754.8|21767.8|21762.8|21706.8|21701.8|2119
1656571200000|2022-06-30 06:40:00|21759.3|21754.3|21757.8|21752.8|21784.3|21779.3|21737.3|21732.3|1447
1656571500000|2022-06-30 06:45:00|21758.3|21753.3|21816.3|21811.3|21821.3|21816.3|21741.8|21736.8|1509
1656571800000|2022-06-30 06:50:00|21814.3|21809.3|21806.3|21801.3|21818.8|21813.8|21783.8|21778.8|1102
1656572100000|2022-06-30 06:55:00|21806.8|21801.8|21830.8|21825.8|21846.3|21841.3|21803.8|21798.8|1568
1656572400000|2022-06-30 07:00:00|21832.8|21827.8|21860.3|21855.3|21876.3|21871.3|21820.3|21815.3|1678
1656572700000|2022-06-30 07:05:00|21860.8|21855.8|21871.3|21866.3|21896.3|21891.3|21841.3|21836.3|1711
1656573000000|2022-06-30 07:10:00|21871.8|21866.8|21909.8|21904.8|21911.3|21906.3|21868.3|21863.3|1862
1656573300000|2022-06-30 07:15:00|21909.3|21904.3|21866.8|21861.8|21909.8|21904.8|21863.3|21858.3|1300
1656573600000|2022-06-30 07:20:00|21867.3|21862.3|21872.8|21867.8|21889.3|21884.3|21853.3|21848.3|1243
1656573900000|2022-06-30 07:25:00|21871.8|21866.8|21843.8|21838.8|21880.8|21875.8|21836.3|21831.3|1162
1656574200000|2022-06-30 07:30:00|21844.3|21839.3|21851.3|21846.3|21858.8|21853.8|21830.3|21825.3|1039
1656574500000|2022-06-30 07:35:00|21851.8|21846.8|21825.8|21820.8|21880.8|21875.8|21823.3|21818.3|1253
1656574800000|2022-06-30 07:40:00|21827.3|21822.3|21820.3|21815.3|21848.3|21843.3|21818.3|21813.3|1068
1656575100000|2022-06-30 07:45:00|21820.8|21815.8|21842.8|21837.8|21849.3|21844.3|21813.3|21808.3|1216
1656575400000|2022-06-30 07:50:00|21846.8|21841.8|21859.8|21854.8|21879.8|21874.8|21846.8|21841.8|1509
1656575700000|2022-06-30 07:55:00|21860.3|21855.3|21856.8|21851.8|21881.3|21876.3|21850.8|21845.8|1709
1656576000000|2022-06-30 08:00:00|21808.6|21803.6|21824.6|21819.6|21825.1|21820.1|21747.6|21742.6|1647
1656576300000|2022-06-30 08:05:00|21826.1|21821.1|21840.6|21835.6|21861.1|21856.1|21778.1|21773.1|3709
1656576600000|2022-06-30 08:10:00|21839.6|21834.6|21777.1|21772.1|21839.6|21834.6|21774.6|21769.6|1858
1656576900000|2022-06-30 08:15:00|21776.1|21771.1|21789.1|21784.1|21802.1|21797.1|21775.6|21770.6|781
1656577200000|2022-06-30 08:20:00|21788.6|21783.6|21787.6|21782.6|21799.6|21794.6|21779.1|21774.1|427
1656577500000|2022-06-30 08:25:00|21788.1|21783.1|21781.1|21776.1|21798.1|21793.1|21777.1|21772.1|824
1656577800000|2022-06-30 08:30:00|21795.6|21765.6|21788.1|21758.1|21807.1|21777.1|21784.9|21754.9|0
1656578100000|2022-06-30 08:35:00|21787.5|21757.5|21826.5|21796.5|21837.8|21807.8|21782|21752|0
1656578400000|2022-06-30 08:40:00|21824.9|21794.9|21849.6|21819.6|21857.2|21827.2|21806.3|21776.3|0
1656578700000|2022-06-30 08:45:00|21850.1|21820.1|21817.3|21787.3|21850.7|21820.7|21811.4|21781.4|0
1656579000000|2022-06-30 08:50:00|21816.7|21786.7|21815.3|21785.3|21827.1|21797.1|21811.4|21781.4|0
1656579300000|2022-06-30 08:55:00|21815.8|21785.8|21807|21777|21820.6|21790.6|21801.8|21771.8|0
1656579600000|2022-06-30 09:00:00|21808|21778|21793.9|21763.9|21812.4|21782.4|21791|21761|0
1656579900000|2022-06-30 09:05:00|21794.9|21764.9|21784.9|21754.9|21809.2|21779.2|21780.7|21750.7|0
1656580200000|2022-06-30 09:10:00|21785.4|21755.4|21746.8|21716.8|21785.4|21755.4|21746.8|21716.8|0
1656580500000|2022-06-30 09:15:00|21747.8|21717.8|21732.6|21724.6|21747.8|21739.1|21722.6|21714.6|394
1656580800000|2022-06-30 09:20:00|21733.6|21725.6|21741.6|21733.6|21754.6|21746.6|21727.1|21719.1|202
1656581100000|2022-06-30 09:25:00|21742.6|21734.6|21738.1|21730.1|21750.1|21742.1|21737.1|21729.1|102
1656581400000|2022-06-30 09:30:00|21737.6|21729.6|21742.1|21734.1|21746.1|21738.1|21731.1|21723.1|128
1656581700000|2022-06-30 09:35:00|21742.6|21734.6|21748.6|21740.6|21748.6|21740.6|21736.1|21728.1|66
1656582000000|2022-06-30 09:40:00|21748.1|21740.1|21748.1|21740.1|21751.6|21743.6|21739.1|21731.1|82
1656582300000|2022-06-30 09:45:00|21748.6|21740.6|21752.6|21744.6|21760.6|21752.6|21746.1|21738.1|59
1656582600000|2022-06-30 09:50:00|21751.1|21743.1|21769.1|21761.1|21769.6|21761.6|21746.1|21738.1|83
1656582900000|2022-06-30 09:55:00|21768.1|21760.1|21785.1|21777.1|21786.6|21778.6|21762.1|21754.1|111
1656583200000|2022-06-30 10:00:00|21784.6|21776.6|21774.6|21766.6|21789.1|21781.1|21774.6|21766.6|112
1656583500000|2022-06-30 10:05:00|21775.1|21767.1|21774.6|21766.6|21777.6|21769.6|21762.6|21754.6|78
1656583800000|2022-06-30 10:10:00|21775.1|21767.1|21755.6|21747.6|21776.1|21768.1|21755.1|21747.1|48
1656584100000|2022-06-30 10:15:00|21755.1|21747.1|21743.1|21735.1|21758.6|21750.6|21742.1|21734.1|103
1656584400000|2022-06-30 10:20:00|21742.6|21734.6|21765.1|21757.1|21767.1|21759.1|21737.6|21729.6|61
1656584700000|2022-06-30 10:25:00|21765.6|21757.6|21737.6|21729.6|21766.1|21758.1|21737.1|21729.1|45
1656585000000|2022-06-30 10:30:00|21738.1|21730.1|21740.6|21732.6|21747.1|21739.1|21736.6|21728.6|52
1656585300000|2022-06-30 10:35:00|21740.1|21732.1|21725.1|21717.1|21741.6|21733.6|21724.6|21716.6|109
1656585600000|2022-06-30 10:40:00|21725.6|21717.6|21731.6|21723.6|21734.1|21726.1|21724.1|21716.1|78
1656585900000|2022-06-30 10:45:00|21732.1|21724.1|21725.1|21717.1|21733.6|21725.6|21725.1|21717.1|62
1656586200000|2022-06-30 10:50:00|21722.6|21714.6|21730.6|21722.6|21731.6|21723.6|21711.1|21703.1|98
1656586500000|2022-06-30 10:55:00|21731.1|21723.1|21742.1|21734.1|21742.1|21734.1|21723.1|21715.1|88
1656586800000|2022-06-30 11:00:00|21742.6|21734.6|21717.6|21709.6|21743.1|21735.1|21715.1|21707.1|134
1656587100000|2022-06-30 11:05:00|21717.1|21709.1|21735.6|21727.6|21736.6|21728.6|21717.1|21709.1|61
1656587400000|2022-06-30 11:10:00|21736.1|21728.1|21733.1|21725.1|21740.1|21732.1|21725.1|21717.1|44
1656587700000|2022-06-30 11:15:00|21733.6|21725.6|21720.6|21712.6|21739.6|21731.6|21718.1|21710.1|83
1656588000000|2022-06-30 11:20:00|21721.1|21713.1|21725.1|21717.1|21727.1|21719.1|21719.1|21711.1|46
1656588300000|2022-06-30 11:25:00|21724.6|21716.6|21735.1|21727.1|21740.1|21732.1|21724.6|21716.6|61
1656588600000|2022-06-30 11:30:00|21734.6|21726.6|21711.1|21703.1|21734.6|21726.6|21711.1|21703.1|60
1656588900000|2022-06-30 11:35:00|21709.6|21701.6|21691.6|21683.6|21711.1|21703.1|21688.6|21680.6|86
1656589200000|2022-06-30 11:40:00|21692.1|21684.1|21692.6|21684.6|21702.6|21694.6|21687.1|21679.1|88
1656589500000|2022-06-30 11:45:00|21693.1|21685.1|21695.6|21687.6|21700.1|21692.1|21689.6|21681.6|70
1656589800000|2022-06-30 11:50:00|21697.6|21689.6|21693.1|21685.1|21704.1|21696.1|21691.6|21683.6|80
1656590100000|2022-06-30 11:55:00|21693.6|21685.6|21704.6|21696.6|21710.1|21702.1|21692.6|21684.6|50
1656590400000|2022-06-30 12:00:00|21705.6|21697.6|21708.6|21700.6|21713.6|21705.6|21700.1|21692.1|62
1656590700000|2022-06-30 12:05:00|21708.1|21700.1|21699.6|21691.6|21714.1|21706.1|21692.6|21684.6|63
1656591000000|2022-06-30 12:10:00|21699.1|21691.1|21693.6|21685.6|21702.1|21694.1|21689.6|21681.6|73
1656591300000|2022-06-30 12:15:00|21692.6|21684.6|21685.6|21677.6|21699.6|21691.6|21681.6|21673.6|98
1656591600000|2022-06-30 12:20:00|21686.1|21678.1|21706.6|21698.6|21710.1|21702.1|21684.1|21676.1|128
1656591900000|2022-06-30 12:25:00|21707.1|21699.1|21712.6|21704.6|21719.1|21711.1|21704.1|21696.1|251
1656592200000|2022-06-30 12:30:00|21712.1|21704.1|21751.1|21743.1|21768.1|21760.1|21711.6|21703.6|606
1656592500000|2022-06-30 12:35:00|21750.1|21742.1|21740.6|21732.6|21764.1|21756.1|21736.1|21728.1|207
1656592800000|2022-06-30 12:40:00|21740.1|21732.1|21746.1|21738.1|21752.1|21744.1|21731.6|21723.6|36
1656593100000|2022-06-30 12:45:00|21746.6|21738.6|21750.1|21742.1|21769.1|21761.1|21746.6|21738.6|147
1656593400000|2022-06-30 12:50:00|21750.6|21742.6|21737.1|21729.1|21752.6|21744.6|21727.1|21719.1|91
1656593700000|2022-06-30 12:55:00|21736.6|21728.6|21699.6|21691.6|21737.1|21729.1|21699.1|21691.1|167
1656594000000|2022-06-30 13:00:00|21700.1|21692.1|21724.6|21716.6|21725.1|21717.1|21692.6|21684.6|60
1656594300000|2022-06-30 13:05:00|21725.1|21717.1|21728.6|21720.6|21735.1|21727.1|21716.1|21708.1|65
1656594600000|2022-06-30 13:10:00|21728.1|21720.1|21722.6|21714.6|21728.1|21720.1|21719.1|21711.1|37
1656594900000|2022-06-30 13:15:00|21723.1|21715.1|21748.1|21740.1|21750.1|21742.1|21715.1|21707.1|116
1656595200000|2022-06-30 13:20:00|21748.6|21740.6|21741.6|21733.6|21754.1|21746.1|21738.6|21730.6|103
1656595500000|2022-06-30 13:25:00|21741.1|21733.1|21749.1|21741.1|21756.6|21748.6|21734.1|21726.1|98
1656595800000|2022-06-30 13:30:00|21751.6|21743.6|21718.1|21710.1|21764.6|21756.6|21699.6|21691.6|477
1656596100000|2022-06-30 13:35:00|21717.6|21709.6|21684.1|21676.1|21725.6|21717.6|21676.1|21668.1|527
1656596400000|2022-06-30 13:40:00|21683.6|21675.6|21701.1|21693.1|21715.1|21707.1|21673.1|21665.1|354
1656596700000|2022-06-30 13:45:00|21700.6|21692.6|21701.6|21693.6|21718.1|21710.1|21682.6|21674.6|265
1656597000000|2022-06-30 13:50:00|21699.1|21691.1|21644.6|21636.6|21707.6|21699.6|21636.1|21628.1|585
1656597300000|2022-06-30 13:55:00|21643.1|21635.1|21617.6|21609.6|21643.6|21635.6|21605.6|21597.6|521
1656597600000|2022-06-30 14:00:00|21618.1|21610.1|21596.6|21588.6|21626.1|21618.1|21589.6|21581.6|377
1656597900000|2022-06-30 14:05:00|21597.1|21589.1|21611.1|21603.1|21617.1|21609.1|21581.1|21573.1|285
1656598200000|2022-06-30 14:10:00|21615.1|21607.1|21677.6|21669.6|21679.1|21671.1|21615.1|21607.1|868
1656598500000|2022-06-30 14:15:00|21678.1|21670.1|21677.1|21669.1|21698.1|21690.1|21662.6|21654.6|442
1656598800000|2022-06-30 14:20:00|21677.6|21669.6|21662.6|21654.6|21679.6|21671.6|21649.6|21641.6|327
1656599100000|2022-06-30 14:25:00|21662.1|21654.1|21640.6|21632.6|21672.6|21664.6|21633.1|21625.1|347
1656599400000|2022-06-30 14:30:00|21641.1|21633.1|21692.1|21684.1|21694.1|21686.1|21627.6|21619.6|719
1656599700000|2022-06-30 14:35:00|21693.1|21685.1|21664.1|21656.1|21694.1|21686.1|21664.1|21656.1|395
1656600000000|2022-06-30 14:40:00|21664.6|21656.6|21635.1|21627.1|21666.1|21658.1|21634.1|21626.1|264
1656600300000|2022-06-30 14:45:00|21634.6|21626.6|21635.6|21627.6|21653.1|21645.1|21620.6|21612.6|369
1656600600000|2022-06-30 14:50:00|21636.6|21628.6|21682.6|21674.6|21683.1|21675.1|21631.1|21623.1|429
1656600900000|2022-06-30 14:55:00|21682.1|21674.1|21687.6|21679.6|21708.6|21700.6|21673.6|21665.6|396
1656601200000|2022-06-30 15:00:00|21687.1|21679.1|21665.1|21657.1|21687.1|21679.1|21656.1|21648.1|245
1656601500000|2022-06-30 15:05:00|21664.6|21656.6|21701.6|21693.6|21705.1|21697.1|21664.6|21656.6|182
1656601800000|2022-06-30 15:10:00|21712.1|21704.1|21701.1|21693.1|21717.6|21709.6|21694.6|21686.6|347
1656602100000|2022-06-30 15:15:00|21700.6|21692.6|21731.6|21723.6|21734.1|21726.1|21700.6|21692.6|340
1656602400000|2022-06-30 15:20:00|21731.1|21723.1|21749.6|21741.6|21761.6|21753.6|21728.6|21720.6|499
1656602700000|2022-06-30 15:25:00|21750.1|21742.1|21762.1|21754.1|21782.6|21774.6|21742.6|21734.6|452
1656603000000|2022-06-30 15:30:00|21762.6|21754.6|21756.6|21748.6|21772.6|21764.6|21753.6|21745.6|346
1656603300000|2022-06-30 15:35:00|21758.1|21750.1|21780.1|21772.1|21780.1|21772.1|21747.1|21739.1|257
1656603600000|2022-06-30 15:40:00|21781.6|21773.6|21786.1|21778.1|21790.6|21782.6|21769.6|21761.6|378
1656603900000|2022-06-30 15:45:00|21786.6|21778.6|21814.6|21806.6|21826.1|21818.1|21782.6|21774.6|638
1656604200000|2022-06-30 15:50:00|21813.6|21805.6|21831.1|21823.1|21836.1|21828.1|21806.6|21798.6|388
1656604500000|2022-06-30 15:55:00|21830.6|21822.6|21838.6|21830.6|21844.6|21836.6|21812.6|21804.6|183
1656604800000|2022-06-30 16:00:00|21839.6|21831.6|21816.6|21808.6|21841.6|21833.6|21812.1|21804.1|160
1656605100000|2022-06-30 16:05:00|21817.1|21809.1|21795.6|21787.6|21819.1|21811.1|21794.1|21786.1|219
1656605400000|2022-06-30 16:10:00|21795.1|21787.1|21818.1|21810.1|21821.1|21813.1|21790.6|21782.6|149
1656605700000|2022-06-30 16:15:00|21818.6|21810.6|21833.1|21825.1|21833.6|21825.6|21808.1|21800.1|156
1656606000000|2022-06-30 16:20:00|21832.6|21824.6|21855.6|21847.6|21862.6|21854.6|21826.1|21818.1|317
1656606300000|2022-06-30 16:25:00|21856.6|21848.6|21881.6|21873.6|21883.6|21875.6|21850.1|21842.1|794
1656606600000|2022-06-30 16:30:00|21882.1|21874.1|21891.6|21883.6|21907.6|21899.6|21882.1|21874.1|337
1656606900000|2022-06-30 16:35:00|21891.1|21883.1|21872.6|21864.6|21891.6|21883.6|21866.6|21858.6|148
1656607200000|2022-06-30 16:40:00|21873.1|21865.1|21877.6|21869.6|21885.6|21877.6|21864.6|21856.6|96
1656607500000|2022-06-30 16:45:00|21878.1|21870.1|21867.6|21859.6|21890.1|21882.1|21865.6|21857.6|169
1656607800000|2022-06-30 16:50:00|21868.1|21860.1|21881.1|21873.1|21881.6|21873.6|21856.1|21848.1|130
1656608100000|2022-06-30 16:55:00|21880.6|21872.6|21882.6|21874.6|21888.6|21880.6|21872.6|21864.6|147
1656608400000|2022-06-30 17:00:00|21883.1|21875.1|21892.1|21884.1|21901.6|21893.6|21880.6|21872.6|112
1656608700000|2022-06-30 17:05:00|21892.6|21884.6|21865.6|21857.6|21894.6|21886.6|21865.6|21857.6|103
1656609000000|2022-06-30 17:10:00|21866.1|21858.1|21842.6|21834.6|21868.6|21860.6|21835.6|21827.6|228
1656609300000|2022-06-30 17:15:00|21842.1|21834.1|21859.1|21851.1|21865.1|21857.1|21838.6|21830.6|164
1656609600000|2022-06-30 17:20:00|21858.6|21850.6|21881.6|21873.6|21887.1|21879.1|21852.1|21844.1|182
1656609900000|2022-06-30 17:25:00|21881.1|21873.1|21888.6|21880.6|21893.1|21885.1|21878.6|21870.6|127
1656610200000|2022-06-30 17:30:00|21889.1|21881.1|21893.6|21885.6|21902.6|21894.6|21884.6|21876.6|107
1656610500000|2022-06-30 17:35:00|21893.1|21885.1|21892.1|21884.1|21898.1|21890.1|21880.1|21872.1|80
1656610800000|2022-06-30 17:40:00|21891.6|21883.6|21866.6|21858.6|21901.6|21893.6|21866.6|21858.6|242
1656611100000|2022-06-30 17:45:00|21866.1|21858.1|21884.6|21876.6|21885.1|21877.1|21861.6|21853.6|233
1656611400000|2022-06-30 17:50:00|21884.1|21876.1|21890.6|21882.6|21903.1|21895.1|21882.6|21874.6|118
1656611700000|2022-06-30 17:55:00|21891.1|21883.1|21887.1|21879.1|21891.1|21883.1|21869.1|21861.1|92
1656612000000|2022-06-30 18:00:00|21887.6|21879.6|21878.1|21870.1|21891.1|21883.1|21871.6|21863.6|61
1656612300000|2022-06-30 18:05:00|21877.6|21869.6|21863.6|21855.6|21881.1|21873.1|21852.6|21844.6|100
1656612600000|2022-06-30 18:10:00|21863.1|21855.1|21865.1|21857.1|21882.6|21874.6|21859.1|21851.1|108
1656612900000|2022-06-30 18:15:00|21864.6|21856.6|21877.6|21869.6|21879.6|21871.6|21858.6|21850.6|67
1656613200000|2022-06-30 18:20:00|21878.1|21870.1|21842.6|21834.6|21879.6|21871.6|21841.6|21833.6|142
1656613500000|2022-06-30 18:25:00|21842.1|21834.1|21856.1|21848.1|21863.6|21855.6|21833.1|21825.1|114
1656613800000|2022-06-30 18:30:00|21856.6|21848.6|21861.1|21853.1|21864.1|21856.1|21847.1|21839.1|65
1656614100000|2022-06-30 18:35:00|21860.6|21852.6|21854.1|21846.1|21862.1|21854.1|21846.6|21838.6|51
1656614400000|2022-06-30 18:40:00|21854.6|21846.6|21820.6|21812.6|21859.1|21851.1|21817.1|21809.1|111
1656614700000|2022-06-30 18:45:00|21820.1|21812.1|21839.6|21831.6|21843.6|21835.6|21815.6|21807.6|99
1656615000000|2022-06-30 18:50:00|21839.1|21831.1|21830.6|21822.6|21840.1|21832.1|21820.1|21812.1|143
1656615300000|2022-06-30 18:55:00|21829.6|21821.6|21839.1|21809.1|21839.1|21830.1|21820.1|21808.9|175
1656615600000|2022-06-30 19:00:00|21838.5|21808.5|21853.8|21823.8|21867|21837|21837.6|21807.6|0
1656615900000|2022-06-30 19:05:00|21854|21824|21811.9|21781.9|21854.3|21824.3|21811.4|21781.4|0
1656616200000|2022-06-30 19:10:00|21811.3|21781.3|21827.6|21797.6|21827.6|21797.6|21809|21779|0
1656616500000|2022-06-30 19:15:00|21827|21797|21809|21779|21827|21797|21803.3|21773.3|0
1656616800000|2022-06-30 19:20:00|21809.3|21779.3|21837.5|21807.5|21842.5|21812.5|21809.3|21779.3|0
1656617100000|2022-06-30 19:25:00|21837.2|21807.2|21882|21852|21887.5|21857.5|21837.1|21807.1|0
1656617400000|2022-06-30 19:30:00|21881.1|21851.1|21891.9|21861.9|21898|21868|21871.9|21841.9|0
1656617700000|2022-06-30 19:35:00|21891.6|21861.6|21880.9|21850.9|21905.7|21875.7|21877.3|21847.3|0
1656618000000|2022-06-30 19:40:00|21880.4|21850.4|21867|21837|21899.1|21869.1|21851.5|21821.5|0
1656618300000|2022-06-30 19:45:00|21866.7|21836.7|21894.8|21864.8|21915.7|21885.7|21862|21832|0
1656618600000|2022-06-30 19:50:00|21892.4|21862.4|21872.5|21842.5|21905.4|21875.4|21860.6|21830.6|0
1656618900000|2022-06-30 19:55:00|21872.8|21842.8|22020.3|21990.3|22028.8|21998.8|21867.1|21837.1|0
1656619200000|2022-06-30 20:00:00|22020.7|21990.7|21958.6|21928.6|22021.7|21991.7|21943|21913|0
1656619500000|2022-06-30 20:05:00|21958|21928|21940.1|21910.1|21960.9|21930.9|21926.1|21896.1|0
1656619800000|2022-06-30 20:10:00|21941.2|21911.2|21930.7|21900.7|21958.9|21928.9|21929.6|21899.6|0
1656620100000|2022-06-30 20:15:00|21930.2|21900.2|21951.4|21921.4|21951.9|21921.9|21924.5|21894.5|0
1656620400000|2022-06-30 20:20:00|21950.8|21920.8|21951.7|21921.7|21957.5|21927.5|21945.8|21915.8|0
1656620700000|2022-06-30 20:25:00|21952.7|21922.7|21959.9|21929.9|21968|21938|21949.3|21919.3|0
1656621000000|2022-06-30 20:30:00|21958.3|21928.3|21959.8|21929.8|21959.8|21929.8|21945.9|21915.9|0
1656621300000|2022-06-30 20:35:00|21958.7|21928.7|21951.5|21921.5|21958.7|21928.7|21946.9|21916.9|0
1656621600000|2022-06-30 20:40:00|21950.9|21920.9|21956.1|21926.1|21957.3|21927.3|21949.1|21919.1|0
1656621900000|2022-06-30 20:45:00|21955.6|21925.6|21956|21926|21958.4|21928.4|21946.7|21916.7|0
1656622200000|2022-06-30 20:50:00|21953.9|21923.9|21943.8|21913.8|21957.2|21927.2|21937.4|21907.4|0
1656622500000|2022-06-30 20:55:00|21944.3|21914.3|21935.7|21905.7|21957.4|21927.4|21932.1|21902.1|0
1656622800000|2022-06-30 21:00:00|21941.6|21911.6|21936.3|21906.3|21942.3|21912.3|21935.3|21905.3|0
1656623100000|2022-06-30 21:05:00|21936.1|21906.1|21940|21910|21940|21910|21936|21906|0
1656623400000|2022-06-30 21:10:00|21939.8|21909.8|21934.2|21904.2|21939.8|21909.8|21934.2|21904.2|0
1656623700000|2022-06-30 21:15:00|21935.6|21905.6|21938.3|21908.3|21938.3|21908.3|21935.2|21905.2|0
1656624000000|2022-06-30 21:20:00|21938.6|21908.6|21939.2|21909.2|21941.2|21911.2|21938.3|21908.3|0
1656624300000|2022-06-30 21:25:00|21939.3|21909.3|21939.7|21909.7|21941.3|21911.3|21938.9|21908.9|0
1656624600000|2022-06-30 21:30:00|21939.5|21909.5|21940|21910|21941|21911|21939.5|21909.5|0
1656624900000|2022-06-30 21:35:00|21941.9|21911.9|21940.3|21910.3|21942.2|21912.2|21940|21910|0
1656625200000|2022-06-30 21:40:00|21940.2|21910.2|21941|21911|21941.7|21911.7|21940.2|21910.2|0
1656625500000|2022-06-30 21:45:00|21941.2|21911.2|21941.3|21911.3|21941.5|21911.5|21939.8|21909.8|0
1656625800000|2022-06-30 21:50:00|21941|21911|21939.8|21909.8|21941.2|21911.2|21939.7|21909.7|0
1656626100000|2022-06-30 21:55:00|21938.8|21908.8|21939.8|21909.8|21940.3|21910.3|21938.2|21908.2|0
1656626400000|2022-06-30 22:00:00|21942.8|21912.8|21927.3|21897.3|21944.8|21914.8|21923.7|21893.7|0
1656626700000|2022-06-30 22:05:00|21928.3|21898.3|21909.6|21879.6|21929.6|21899.6|21909.6|21879.6|0
1656627000000|2022-06-30 22:10:00|21909|21879|21898.9|21868.9|21917.6|21887.6|21897.7|21867.7|0
1656627300000|2022-06-30 22:15:00|21899.4|21869.4|21919.9|21889.9|21923.4|21893.4|21897.6|21867.6|0
1656627600000|2022-06-30 22:20:00|21920.4|21890.4|21921|21891|21925.8|21895.8|21919.9|21889.9|0
1656627900000|2022-06-30 22:25:00|21921.5|21891.5|21904|21874|21922.3|21892.3|21904|21874|0
1656628200000|2022-06-30 22:30:00|21904.5|21874.5|21911.8|21881.8|21918.8|21888.8|21904.5|21874.5|0
1656628500000|2022-06-30 22:35:00|21910.8|21880.8|21906.3|21876.3|21913|21883|21905.7|21875.7|0
1656628800000|2022-06-30 22:40:00|21905.8|21875.8|21916.2|21886.2|21916.2|21886.2|21904.6|21874.6|0
1656629100000|2022-06-30 22:45:00|21916.7|21886.7|21918.6|21888.6|21923.3|21893.3|21916.2|21886.2|0
1656629400000|2022-06-30 22:50:00|21919.1|21889.1|21926.8|21896.8|21929.8|21899.8|21917.4|21887.4|0
1656629700000|2022-06-30 22:55:00|21927.4|21897.4|21913.9|21883.9|21927.4|21897.4|21910.4|21880.4|0
1656630000000|2022-06-30 23:00:00|21914.5|21884.5|21916.9|21886.9|21921|21891|21912.2|21882.2|0
1656630300000|2022-06-30 23:05:00|21916.3|21886.3|21918|21888|21922.8|21892.8|21912.8|21882.8|0
1656630600000|2022-06-30 23:10:00|21918.6|21888.6|21918.1|21888.1|21921.6|21891.6|21916.8|21886.8|0
1656630900000|2022-06-30 23:15:00|21917.5|21887.5|21913.1|21883.1|21920.5|21890.5|21913.1|21883.1|0
1656631200000|2022-06-30 23:20:00|21912|21882|21916.9|21886.9|21916.9|21886.9|21903.9|21873.9|0
1656631500000|2022-06-30 23:25:00|21917.9|21887.9|21944.4|21914.4|21944.4|21914.4|21917.9|21887.9|0
1656631800000|2022-06-30 23:30:00|21943.4|21913.4|21934.2|21904.2|21946.6|21916.6|21933.7|21903.7|0
1656632100000|2022-06-30 23:35:00|21934.3|21904.3|21936.1|21906.1|21938.4|21908.4|21931.4|21901.4|0
1656632400000|2022-06-30 23:40:00|21935.5|21905.5|21942.6|21912.6|21950.8|21920.8|21935.5|21905.5|0
1656632700000|2022-06-30 23:45:00|21941.5|21911.5|21954.2|21924.2|21956|21926|21936|21906|0
1656633000000|2022-06-30 23:50:00|21954.7|21924.7|21973.2|21943.2|21976.7|21946.7|21954.7|21924.7|0
1656633300000|2022-06-30 23:55:00|21974.3|21944.3|21974.6|21944.6|21981.3|21951.3|21973.4|21943.4|0
1656633600000|2022-07-01 00:00:00|21975.6|21945.6|21981|21951|21982.2|21952.2|21968.7|21938.7|0
1656633900000|2022-07-01 00:05:00|21981.6|21951.6|21951.1|21921.1|21981.7|21951.7|21951.1|21921.1|0
1656634200000|2022-07-01 00:10:00|21951.7|21921.7|21921.8|21891.8|21954|21924|21917.7|21887.7|0
1656634500000|2022-07-01 00:15:00|21922.4|21892.4|21940.8|21910.8|21940.8|21910.8|21916.7|21886.7|0
1656634800000|2022-07-01 00:20:00|21941.8|21911.8|21920.4|21890.4|21943.9|21913.9|21919.3|21889.3|0
1656635100000|2022-07-01 00:25:00|21920.9|21890.9|21918.3|21888.3|21922|21892|21905|21875|0
1656635400000|2022-07-01 00:30:00|21918.1|21888.1|21917.5|21887.5|21921.5|21891.5|21904.2|21874.2|0
1656635700000|2022-07-01 00:35:00|21917.2|21887.2|21897.8|21867.8|21922.3|21892.3|21896.7|21866.7|0
1656636000000|2022-07-01 00:40:00|21898.8|21868.8|21904.9|21874.9|21912.2|21882.2|21896.7|21866.7|0
1656636300000|2022-07-01 00:45:00|21903.9|21873.9|21930.2|21900.2|21934.5|21904.5|21903.4|21873.4|0
1656636600000|2022-07-01 00:50:00|21930.7|21900.7|21922.2|21892.2|21934.7|21904.7|21918.2|21888.2|0
1656636900000|2022-07-01 00:55:00|21922.5|21892.5|21901.8|21871.8|21924.6|21894.6|21901.3|21871.3|0
1656637200000|2022-07-01 01:00:00|21901.3|21871.3|21892.6|21862.6|21913.4|21883.4|21892|21862|0
1656637500000|2022-07-01 01:05:00|21892|21862|21878.4|21848.4|21894.9|21864.9|21874.9|21844.9|0
1656637800000|2022-07-01 01:10:00|21877.4|21847.4|21869|21839|21880.4|21850.4|21860.8|21830.8|0
1656638100000|2022-07-01 01:15:00|21876.5|21846.5|21856|21826|21878.2|21848.2|21854.8|21824.8|0
1656638400000|2022-07-01 01:20:00|21856.1|21826.1|21843.6|21813.6|21858.2|21828.2|21842.3|21812.3|0
1656638700000|2022-07-01 01:25:00|21843.9|21813.9|21839.8|21809.8|21855.7|21825.7|21832.8|21802.8|0
1656639000000|2022-07-01 01:30:00|21838.3|21808.3|21836.9|21806.9|21845.8|21815.8|21825.5|21795.5|0
1656639300000|2022-07-01 01:35:00|21836.3|21806.3|21840.5|21810.5|21843.7|21813.7|21823.5|21793.5|0
1656639600000|2022-07-01 01:40:00|21841|21811|21835.4|21805.4|21850.9|21820.9|21835.4|21805.4|0
1656639900000|2022-07-01 01:45:00|21836|21806|21841.7|21811.7|21849.3|21819.3|21835.4|21805.4|0
1656640200000|2022-07-01 01:50:00|21840.7|21810.7|21849.4|21819.4|21858.2|21828.2|21840.7|21810.7|0
1656640500000|2022-07-01 01:55:00|21848.9|21818.9|21847.5|21817.5|21850.7|21820.7|21841.6|21811.6|0
1656640800000|2022-07-01 02:00:00|21846.4|21816.4|21877.4|21847.4|21879.8|21849.8|21842.5|21812.5|0
1656641100000|2022-07-01 02:05:00|21876.9|21846.9|21878.6|21848.6|21883.9|21853.9|21876.4|21846.4|0
1656641400000|2022-07-01 02:10:00|21879.1|21849.1|21888.5|21858.5|21895.4|21865.4|21879.1|21849.1|0
1656641700000|2022-07-01 02:15:00|21887.9|21857.9|21873.5|21843.5|21888.5|21858.5|21867.1|21837.1|0
1656642000000|2022-07-01 02:20:00|21872.5|21842.5|21851.2|21821.2|21872.5|21842.5|21850.1|21820.1|0
1656642300000|2022-07-01 02:25:00|21851.7|21821.7|21848.2|21818.2|21851.7|21821.7|21841|21811|0
1656642600000|2022-07-01 02:30:00|21848.7|21818.7|21810.9|21780.9|21853.3|21823.3|21800.6|21770.6|0
1656642900000|2022-07-01 02:35:00|21811.4|21781.4|21800.7|21770.7|21815.4|21785.4|21799.7|21769.7|0
1656643200000|2022-07-01 02:40:00|21800.2|21770.2|21797.5|21767.5|21811.8|21781.8|21789|21759|0
1656643500000|2022-07-01 02:45:00|21798|21768|21791|21761|21809.4|21779.4|21788.9|21758.9|0
1656643800000|2022-07-01 02:50:00|21789.9|21759.9|21778.5|21748.5|21792|21762|21769.4|21739.4|0
1656644100000|2022-07-01 02:55:00|21777.5|21747.5|21784.7|21754.7|21785.2|21755.2|21769.5|21739.5|0
1656644400000|2022-07-01 03:00:00|21785.8|21755.8|21787.4|21757.4|21792.1|21762.1|21777.9|21747.9|0
1656644700000|2022-07-01 03:05:00|21788.4|21758.4|21764.8|21734.8|21788.4|21758.4|21763.4|21733.4|0
1656645000000|2022-07-01 03:10:00|21765.8|21735.8|21737.3|21707.3|21768.2|21738.2|21737|21707|0
1656645300000|2022-07-01 03:15:00|21739.2|21709.2|21719.6|21689.6|21750.7|21720.7|21719|21689|0
1656645600000|2022-07-01 03:20:00|21721.7|21691.7|21746.1|21716.1|21747.9|21717.9|21720.6|21690.6|0
1656645900000|2022-07-01 03:25:00|21746.6|21716.6|21754.5|21724.5|21756.1|21726.1|21742.6|21712.6|0
1656646200000|2022-07-01 03:30:00|21754.8|21724.8|21761.4|21731.4|21764.6|21734.6|21745.4|21715.4|0
1656646500000|2022-07-01 03:35:00|21760.9|21730.9|21747.7|21717.7|21765.7|21735.7|21747.7|21717.7|0
1656646800000|2022-07-01 03:40:00|21748.7|21718.7|21719.9|21689.9|21749.8|21719.8|21712.5|21682.5|0
1656647100000|2022-07-01 03:45:00|21720.4|21690.4|21731.1|21701.1|21735.3|21705.3|21712.9|21682.9|0
1656647400000|2022-07-01 03:50:00|21731.3|21701.3|21754.1|21724.1|21755.2|21725.2|21726.3|21696.3|0
1656647700000|2022-07-01 03:55:00|21753.6|21723.6|21748.9|21718.9|21754.6|21724.6|21742|21712|0
1656648000000|2022-07-01 04:00:00|21747.8|21717.8|21766.3|21736.3|21767.3|21737.3|21746.2|21716.2|0
1656648300000|2022-07-01 04:05:00|21765.7|21735.7|21759.9|21729.9|21766.8|21736.8|21759.4|21729.4|0
1656648600000|2022-07-01 04:10:00|21761|21731|21733.4|21703.4|21766.5|21736.5|21728.1|21698.1|0
1656648900000|2022-07-01 04:15:00|21732.9|21702.9|21718|21688|21738.7|21708.7|21714.3|21684.3|0
1656649200000|2022-07-01 04:20:00|21719.6|21689.6|21732.3|21702.3|21738.7|21708.7|21711.1|21681.1|0
1656649500000|2022-07-01 04:25:00|21732.9|21702.9|21722.7|21692.7|21737.1|21707.1|21719|21689|0
1656649800000|2022-07-01 04:30:00|21723.2|21693.2|21744.7|21714.7|21749.1|21719.1|21722.2|21692.2|0
1656650100000|2022-07-01 04:35:00|21744.2|21714.2|21740|21710|21750.1|21720.1|21733|21703|0
1656650400000|2022-07-01 04:40:00|21740.5|21710.5|21756.7|21726.7|21761.2|21731.2|21739.4|21709.4|0
1656650700000|2022-07-01 04:45:00|21757.2|21727.2|21754.3|21724.3|21760.2|21730.2|21746.8|21716.8|0
1656651000000|2022-07-01 04:50:00|21755.4|21725.4|21753|21723|21762.8|21732.8|21750.3|21720.3|0
1656651300000|2022-07-01 04:55:00|21752.5|21722.5|21737.5|21707.5|21758.3|21728.3|21736.7|21706.7|0
1656651600000|2022-07-01 05:00:00|21736|21706|21738.2|21708.2|21743.7|21713.7|21727.3|21697.3|0
1656651900000|2022-07-01 05:05:00|21737.9|21707.9|21752.1|21722.1|21755.8|21725.8|21733.1|21703.1|0
1656652200000|2022-07-01 05:10:00|21751.5|21721.5|21745|21715|21758|21728|21745|21715|0
1656652500000|2022-07-01 05:15:00|21743.4|21713.4|21727.1|21697.1|21746.6|21716.6|21717.5|21687.5|0
1656652800000|2022-07-01 05:20:00|21728.2|21698.2|21728.8|21698.8|21734.3|21704.3|21721|21691|0
1656653100000|2022-07-01 05:25:00|21727.2|21697.2|21747.9|21717.9|21753.2|21723.2|21725.7|21695.7|0
1656653400000|2022-07-01 05:30:00|21748.4|21718.4|21736.7|21706.7|21751.7|21721.7|21726.6|21696.6|0
1656653700000|2022-07-01 05:35:00|21737.8|21707.8|21735.4|21705.4|21748.6|21718.6|21728.5|21698.5|0
1656654000000|2022-07-01 05:40:00|21735.9|21705.9|21756.1|21726.1|21758.8|21728.8|21735.9|21705.9|0
1656654300000|2022-07-01 05:45:00|21757.1|21727.1|21766.6|21736.6|21786.6|21756.6|21757.1|21727.1|0
1656654600000|2022-07-01 05:50:00|21767.2|21737.2|21773.3|21743.3|21779.7|21749.7|21767.2|21737.2|0
1656654900000|2022-07-01 05:55:00|21773.9|21743.9|21766.1|21736.1|21789.3|21759.3|21766.1|21736.1|0
1656655200000|2022-07-01 06:00:00|21766.7|21736.7|21770|21740|21780.7|21750.7|21745.7|21715.7|0
1656655500000|2022-07-01 06:05:00|21771.1|21741.1|21751.6|21721.6|21774.8|21744.8|21743.6|21713.6|0
1656655800000|2022-07-01 06:10:00|21751.1|21721.1|21772.5|21742.5|21772.9|21742.9|21746.3|21716.3|0
1656656100000|2022-07-01 06:15:00|21770.4|21740.4|21749.9|21719.9|21770.4|21740.4|21749.4|21719.4|0
1656656400000|2022-07-01 06:20:00|21751|21721|21769.2|21739.2|21779.1|21749.1|21749.9|21719.9|0
1656656700000|2022-07-01 06:25:00|21769.7|21739.7|21798.5|21768.5|21799.5|21769.5|21763.8|21733.8|0
1656657000000|2022-07-01 06:30:00|21799.5|21769.5|21783.7|21753.7|21801.1|21771.1|21782.6|21752.6|0
1656657300000|2022-07-01 06:35:00|21784.7|21754.7|21781.6|21751.6|21790.6|21760.6|21779.4|21749.4|0
1656657600000|2022-07-01 06:40:00|21781|21751|21766.2|21736.2|21784.3|21754.3|21765.1|21735.1|0
1656657900000|2022-07-01 06:45:00|21766.7|21736.7|21765.8|21735.8|21772.6|21742.6|21759.5|21729.5|0
1656658200000|2022-07-01 06:50:00|21766.4|21736.4|21798.7|21768.7|21799.7|21769.7|21765.4|21735.4|0
1656658500000|2022-07-01 06:55:00|21798.1|21768.1|21802.8|21772.8|21815.5|21785.5|21795.1|21765.1|0
1656658800000|2022-07-01 07:00:00|21803.3|21773.3|21760.8|21730.8|21804.9|21774.9|21743.5|21713.5|0
1656659100000|2022-07-01 07:05:00|21761.3|21731.3|21801.2|21771.2|21804.2|21774.2|21760.8|21730.8|0
1656659400000|2022-07-01 07:10:00|21800.1|21770.1|21782.2|21752.2|21805|21775|21776.8|21746.8|0
1656659700000|2022-07-01 07:15:00|21781.6|21751.6|21792.4|21762.4|21794.5|21764.5|21762.9|21732.9|0
1656660000000|2022-07-01 07:20:00|21791.8|21761.8|21815.3|21785.3|21821.2|21791.2|21781.1|21751.1|0
1656660300000|2022-07-01 07:25:00|21815.8|21785.8|21820.6|21790.6|21831.3|21801.3|21810|21780|0
1656660600000|2022-07-01 07:30:00|21821.1|21791.1|21864.1|21834.1|21868.4|21838.4|21820.6|21790.6|0
1656660900000|2022-07-01 07:35:00|21865.2|21835.2|21865.1|21835.1|21876.7|21846.7|21849.8|21819.8|0
1656661200000|2022-07-01 07:40:00|21865.6|21835.6|21857.3|21827.3|21870.9|21840.9|21853.6|21823.6|0
1656661500000|2022-07-01 07:45:00|21856.8|21826.8|21876.9|21846.9|21881.7|21851.7|21849.9|21819.9|0
1656661800000|2022-07-01 07:50:00|21877.4|21847.4|21914.5|21884.5|21919.2|21889.2|21877.4|21847.4|0
1656662100000|2022-07-01 07:55:00|21912.9|21882.9|21881.6|21851.6|21915.5|21885.5|21874.8|21844.8|0
1656662400000|2022-07-01 08:00:00|21882.7|21852.7|21863.9|21833.9|21897.2|21867.2|21861.8|21831.8|0
1656662700000|2022-07-01 08:05:00|21863.3|21833.3|21866.4|21836.4|21875.7|21845.7|21842.2|21812.2|0
1656663000000|2022-07-01 08:10:00|21867.5|21837.5|21912.8|21882.8|21913.9|21883.9|21864.3|21834.3|0
1656663300000|2022-07-01 08:15:00|21912.3|21882.3|21900.4|21870.4|21918.2|21888.2|21897.2|21867.2|0
1656663600000|2022-07-01 08:20:00|21899.9|21869.9|21927.6|21897.6|21935.8|21905.8|21895.6|21865.6|0
1656663900000|2022-07-01 08:25:00|21927|21897|21930.4|21900.4|21933.5|21903.5|21914.9|21884.9|0
1656664200000|2022-07-01 08:30:00|21930.1|21900.1|21922.8|21892.8|21936.1|21906.1|21917|21887|0
1656664500000|2022-07-01 08:35:00|21922.3|21892.3|21949.3|21919.3|21952.9|21922.9|21920.1|21890.1|0
1656664800000|2022-07-01 08:40:00|21949.6|21919.6|21939.2|21909.2|21952.6|21922.6|21935.8|21905.8|0
1656665100000|2022-07-01 08:45:00|21938.1|21908.1|21947|21917|21947|21917|21926.7|21896.7|0
1656665400000|2022-07-01 08:50:00|21947.5|21917.5|21938.6|21908.6|21948.6|21918.6|21932.7|21902.7|0
1656665700000|2022-07-01 08:55:00|21937.5|21907.5|21937.1|21907.1|21948.9|21918.9|21935.6|21905.6|0
1656666000000|2022-07-01 09:00:00|21937.6|21907.6|21947.5|21917.5|21948.5|21918.5|21923|21893|0
1656666300000|2022-07-01 09:05:00|21946.4|21916.4|21975.7|21945.7|21981.4|21951.4|21943.7|21913.7|0
1656666600000|2022-07-01 09:10:00|21976.3|21946.3|21963.6|21933.6|21976.8|21946.8|21959.8|21929.8|0
1656666900000|2022-07-01 09:15:00|21964.6|21934.6|21966.3|21936.3|21972.8|21942.8|21962.1|21932.1|0
1656667200000|2022-07-01 09:20:00|21966.9|21936.9|21973.4|21943.4|21977.7|21947.7|21959.9|21929.9|0
1656667500000|2022-07-01 09:25:00|21972.3|21942.3|21955.1|21925.1|21975.5|21945.5|21953|21923|0
1656667800000|2022-07-01 09:30:00|21954.5|21924.5|21958.3|21928.3|21969|21939|21953.4|21923.4|0
1656668100000|2022-07-01 09:35:00|21958.8|21928.8|21954.2|21924.2|21970.7|21940.7|21954.2|21924.2|0
1656668400000|2022-07-01 09:40:00|21954.7|21924.7|21949.5|21919.5|21958.9|21928.9|21944|21914|0
1656668700000|2022-07-01 09:45:00|21949|21919|21980.6|21950.6|21980.9|21950.9|21944.2|21914.2|0
1656669000000|2022-07-01 09:50:00|21980.1|21950.1|21987|21957|21989.7|21959.7|21973.4|21943.4|0
1656669300000|2022-07-01 09:55:00|21985.9|21955.9|21983.8|21953.8|21988|21958|21974.5|21944.5|0
1656669600000|2022-07-01 10:00:00|21984.9|21954.9|21961|21931|21991.3|21961.3|21961|21931|0
1656669900000|2022-07-01 10:05:00|21962|21932|21947.9|21917.9|21964.7|21934.7|21946.3|21916.3|0
1656670200000|2022-07-01 10:10:00|21948.4|21918.4|21954.2|21924.2|21955.3|21925.3|21941.5|21911.5|0
1656670500000|2022-07-01 10:15:00|21955.3|21925.3|21975|21945|21977.7|21947.7|21955.3|21925.3|0
1656670800000|2022-07-01 10:20:00|21976|21946|21980.3|21950.3|21984.1|21954.1|21970.7|21940.7|0
1656671100000|2022-07-01 10:25:00|21979.8|21949.8|21956.2|21926.2|21982.5|21952.5|21956.2|21926.2|0
1656671400000|2022-07-01 10:30:00|21956.7|21926.7|21947.3|21917.3|21962.6|21932.6|21947.3|21917.3|0
1656671700000|2022-07-01 10:35:00|21947.8|21917.8|21933.6|21903.6|21952.1|21922.1|21933.6|21903.6|0
1656672000000|2022-07-01 10:40:00|21934.2|21904.2|21922.1|21892.1|21935.3|21905.3|21921.6|21891.6|0
1656672300000|2022-07-01 10:45:00|21921.6|21891.6|21917.5|21887.5|21928.5|21898.5|21909.1|21879.1|0
1656672600000|2022-07-01 10:50:00|21918.5|21888.5|21907.5|21877.5|21920.6|21890.6|21906.5|21876.5|0
1656672900000|2022-07-01 10:55:00|21907|21877|21906.6|21876.6|21916.2|21886.2|21895.4|21865.4|0
1656673200000|2022-07-01 11:00:00|21905.6|21875.6|21920|21890|21921.1|21891.1|21899.8|21869.8|0
1656673500000|2022-07-01 11:05:00|21921|21891|21915.8|21885.8|21922.1|21892.1|21907.1|21877.1|0
1656673800000|2022-07-01 11:10:00|21916.3|21886.3|21909.9|21879.9|21919|21889|21901.5|21871.5|0
1656674100000|2022-07-01 11:15:00|21909.4|21879.4|21914.6|21884.6|21922.5|21892.5|21897.6|21867.6|0
1656674400000|2022-07-01 11:20:00|21915.2|21885.2|21916.7|21886.7|21919.4|21889.4|21908.3|21878.3|0
1656674700000|2022-07-01 11:25:00|21916.1|21886.1|21923.1|21893.1|21935.2|21905.2|21910.8|21880.8|0
1656675000000|2022-07-01 11:30:00|21923.6|21893.6|21919.2|21889.2|21929|21899|21911.1|21881.1|0
1656675300000|2022-07-01 11:35:00|21920.2|21890.2|21905.9|21875.9|21925.6|21895.6|21904.9|21874.9|0
1656675600000|2022-07-01 11:40:00|21904.9|21874.9|21895.2|21865.2|21908|21878|21890.3|21860.3|0
1656675900000|2022-07-01 11:45:00|21895.8|21865.8|21874.2|21844.2|21897.5|21867.5|21874.2|21844.2|0
1656676200000|2022-07-01 11:50:00|21873.1|21843.1|21875.8|21845.8|21882.5|21852.5|21870.4|21840.4|0
1656676500000|2022-07-01 11:55:00|21873.7|21843.7|21880.7|21850.7|21883.4|21853.4|21857.1|21827.1|0
1656676800000|2022-07-01 12:00:00|21879.7|21849.7|21903.5|21873.5|21904.6|21874.6|21865.4|21835.4|0
1656677100000|2022-07-01 12:05:00|21903|21873|21905.8|21875.8|21909.5|21879.5|21897.3|21867.3|0
1656677400000|2022-07-01 12:10:00|21906.9|21876.9|21909.5|21879.5|21911.6|21881.6|21900|21870|0
1656677700000|2022-07-01 12:15:00|21910|21880|21904.8|21874.8|21912.5|21882.5|21901.3|21871.3|0
1656678000000|2022-07-01 12:20:00|21905.3|21875.3|21901.2|21871.2|21917.6|21887.6|21898.9|21868.9|0
1656678300000|2022-07-01 12:25:00|21901.7|21871.7|21896.7|21866.7|21914.7|21884.7|21890.5|21860.5|0
1656678600000|2022-07-01 12:30:00|21896.1|21866.1|21943.8|21913.8|21945.5|21915.5|21893|21863|0
1656678900000|2022-07-01 12:35:00|21943.2|21913.2|21930.8|21900.8|21944.9|21914.9|21920.9|21890.9|0
1656679200000|2022-07-01 12:40:00|21930.3|21900.3|21937.4|21907.4|21939.5|21909.5|21925.5|21895.5|0
1656679500000|2022-07-01 12:45:00|21938.4|21908.4|21936.9|21906.9|21949.6|21919.6|21927.2|21897.2|0
1656679800000|2022-07-01 12:50:00|21935.9|21905.9|21936.3|21906.3|21946.2|21916.2|21924.9|21894.9|0
1656680100000|2022-07-01 12:55:00|21935.7|21905.7|21938.5|21908.5|21938.5|21908.5|21917.6|21887.6|0
1656680400000|2022-07-01 13:00:00|21939.6|21909.6|21936.8|21906.8|21960.3|21930.3|21927.4|21897.4|0
1656680700000|2022-07-01 13:05:00|21937.8|21907.8|21935.4|21905.4|21943.2|21913.2|21925.8|21895.8|0
1656681000000|2022-07-01 13:10:00|21935.1|21905.1|21944.1|21914.1|21951.4|21921.4|21935.1|21905.1|0
1656681300000|2022-07-01 13:15:00|21945.2|21915.2|21951|21921|21952.6|21922.6|21938.3|21908.3|0
1656681600000|2022-07-01 13:20:00|21950|21920|21949.4|21919.4|21958|21928|21942.5|21912.5|0
1656681900000|2022-07-01 13:25:00|21946.3|21916.3|21932.3|21902.3|21947.4|21917.4|21932.3|21902.3|0
1656682200000|2022-07-01 13:30:00|21933.3|21903.3|21967.3|21937.3|22001.3|21971.3|21879.9|21849.9|0
1656682500000|2022-07-01 13:35:00|21967.6|21937.6|21950.4|21920.4|21983.8|21953.8|21911.5|21881.5|0
1656682800000|2022-07-01 13:40:00|21950.2|21920.2|21994.5|21964.5|22029.2|21999.2|21947.5|21917.5|0
1656683100000|2022-07-01 13:45:00|21994|21964|22043.7|22013.7|22081.2|22051.2|21988.4|21958.4|0
1656683400000|2022-07-01 13:50:00|22044|22014|22011.9|21981.9|22051.8|22021.8|21999.3|21969.3|0
1656683700000|2022-07-01 13:55:00|22012.2|21982.2|21986.2|21956.2|22016.2|21986.2|21954.5|21924.5|0
1656684000000|2022-07-01 14:00:00|21986.3|21956.3|21899.1|21869.1|22025.3|21995.3|21897.5|21867.5|0
1656684300000|2022-07-01 14:05:00|21898.8|21868.8|21957.8|21927.8|21971.4|21941.4|21878.8|21848.8|0
1656684600000|2022-07-01 14:10:00|21958|21928|21891.5|21861.5|21986|21956|21885.5|21855.5|0
1656684900000|2022-07-01 14:15:00|21891.3|21861.3|21888.6|21858.6|21920.9|21890.9|21865|21835|0
1656685200000|2022-07-01 14:20:00|21888.3|21858.3|21840.5|21810.5|21892.1|21862.1|21839.1|21809.1|0
1656685500000|2022-07-01 14:25:00|21840.8|21810.8|21827.7|21797.7|21840.8|21810.8|21799.7|21769.7|0
1656685800000|2022-07-01 14:30:00|21827.4|21797.4|21801.7|21771.7|21832.5|21802.5|21782.9|21752.9|0
1656686100000|2022-07-01 14:35:00|21801.4|21771.4|21754.7|21724.7|21810.8|21780.8|21751.6|21721.6|0
1656686400000|2022-07-01 14:40:00|21754.4|21724.4|21779.6|21749.6|21783.5|21753.5|21725.2|21695.2|0
1656686700000|2022-07-01 14:45:00|21780.4|21750.4|21821.7|21791.7|21829.1|21799.1|21760.8|21730.8|0
1656687000000|2022-07-01 14:50:00|21821.4|21791.4|21830.5|21800.5|21838.6|21808.6|21782.5|21752.5|0
1656687300000|2022-07-01 14:55:00|21830.2|21800.2|21844.3|21814.3|21863|21833|21810.9|21780.9|0
1656687600000|2022-07-01 15:00:00|21841.9|21811.9|21844.4|21814.4|21863.8|21833.8|21821.9|21791.9|0
1656687900000|2022-07-01 15:05:00|21843.9|21813.9|21919.5|21889.5|21923.7|21893.7|21838|21808|0
1656688200000|2022-07-01 15:10:00|21919.2|21889.2|21922.2|21892.2|21935.3|21905.3|21906.7|21876.7|0
1656688500000|2022-07-01 15:15:00|21922.5|21892.5|21939.2|21909.2|21960.3|21930.3|21919.3|21889.3|0
1656688800000|2022-07-01 15:20:00|21938.8|21908.8|21914.2|21884.2|21957.6|21927.6|21897.3|21867.3|0
1656689100000|2022-07-01 15:25:00|21913.9|21883.9|21901.9|21871.9|21916.3|21886.3|21888.8|21858.8|0
1656689400000|2022-07-01 15:30:00|21901.7|21871.7|21922.5|21892.5|21927.9|21897.9|21897.3|21867.3|0
1656689700000|2022-07-01 15:35:00|21922.8|21892.8|21895.5|21865.5|21935.3|21905.3|21893.8|21863.8|0
1656690000000|2022-07-01 15:40:00|21896|21866|21894.6|21864.6|21917.7|21887.7|21894.6|21864.6|0
1656690300000|2022-07-01 15:45:00|21894.4|21864.4|21903.8|21873.8|21911.4|21881.4|21891.2|21861.2|0
1656690600000|2022-07-01 15:50:00|21904.1|21874.1|21859.2|21829.2|21904.4|21874.4|21855.1|21825.1|0
1656690900000|2022-07-01 15:55:00|21858.1|21828.1|21865.6|21835.6|21873.6|21843.6|21851.3|21821.3|0
1656691200000|2022-07-01 16:00:00|21865.3|21835.3|21833.3|21803.3|21866.3|21836.3|21831.3|21801.3|0
1656691500000|2022-07-01 16:05:00|21833.9|21803.9|21840.4|21810.4|21843.9|21813.9|21818.7|21788.7|0
1656691800000|2022-07-01 16:10:00|21840.7|21810.7|21829.8|21799.8|21841.7|21811.7|21819.7|21789.7|0
1656692100000|2022-07-01 16:15:00|21830|21800|21874.9|21844.9|21877.4|21847.4|21821.2|21791.2|0
1656692400000|2022-07-01 16:20:00|21875.1|21845.1|21881.6|21851.6|21885.2|21855.2|21867.5|21837.5|0
1656692700000|2022-07-01 16:25:00|21882.2|21852.2|21887.2|21857.2|21889.7|21859.7|21871.4|21841.4|0
1656693000000|2022-07-01 16:30:00|21886.6|21856.6|21891.6|21861.6|21908|21878|21879.1|21849.1|0
1656693300000|2022-07-01 16:35:00|21891.9|21861.9|21865.4|21835.4|21893.8|21863.8|21861.2|21831.2|0
1656693600000|2022-07-01 16:40:00|21865.1|21835.1|21870.3|21840.3|21876.4|21846.4|21863.7|21833.7|0
1656693900000|2022-07-01 16:45:00|21870|21840|21872.5|21842.5|21873|21843|21857.8|21827.8|0
1656694200000|2022-07-01 16:50:00|21872.2|21842.2|21877.3|21847.3|21887.7|21857.7|21872|21842|0
1656694500000|2022-07-01 16:55:00|21877.6|21847.6|21831.6|21801.6|21880.5|21850.5|21831.6|21801.6|0
1656694800000|2022-07-01 17:00:00|21831.3|21801.3|21840.1|21810.1|21850.8|21820.8|21828.3|21798.3|0
1656695100000|2022-07-01 17:05:00|21839.8|21809.8|21853.8|21823.8|21854.1|21824.1|21838.7|21808.7|0
1656695400000|2022-07-01 17:10:00|21853.6|21823.6|21884.7|21854.7|21884.7|21854.7|21852.3|21822.3|0
1656695700000|2022-07-01 17:15:00|21885|21855|21888.6|21858.6|21898.2|21868.2|21869.7|21839.7|0
1656696000000|2022-07-01 17:20:00|21888|21858|21892|21862|21893.4|21863.4|21879.4|21849.4|0
1656696300000|2022-07-01 17:25:00|21892.2|21862.2|21897.5|21867.5|21897.8|21867.8|21885.4|21855.4|0
1656696600000|2022-07-01 17:30:00|21897.2|21867.2|21906.8|21876.8|21917.5|21887.5|21896.9|21866.9|0
1656696900000|2022-07-01 17:35:00|21906.2|21876.2|21918.7|21888.7|21933.4|21903.4|21893.9|21863.9|0
1656697200000|2022-07-01 17:40:00|21919|21889|21904.1|21874.1|21929.7|21899.7|21892.7|21862.7|0
1656697500000|2022-07-01 17:45:00|21904.4|21874.4|21926.5|21896.5|21926.5|21896.5|21899.9|21869.9|0
1656697800000|2022-07-01 17:50:00|21926.8|21896.8|21901.4|21871.4|21926.8|21896.8|21901.1|21871.1|0
1656698100000|2022-07-01 17:55:00|21901.7|21871.7|21921.9|21891.9|21921.9|21891.9|21901.4|21871.4|0
1656698400000|2022-07-01 18:00:00|21921.6|21891.6|21895.9|21865.9|21924|21894|21893.8|21863.8|0
1656698700000|2022-07-01 18:05:00|21896.1|21866.1|21895.8|21865.8|21905.9|21875.9|21883.6|21853.6|0
1656699000000|2022-07-01 18:10:00|21895.5|21865.5|21909.6|21879.6|21909.6|21879.6|21885|21855|0
1656699300000|2022-07-01 18:15:00|21909.8|21879.8|21918.4|21888.4|21923.3|21893.3|21905.3|21875.3|0
1656699600000|2022-07-01 18:20:00|21918.5|21888.5|21953.2|21923.2|21954.9|21924.9|21916.1|21886.1|0
1656699900000|2022-07-01 18:25:00|21953.5|21923.5|21957.4|21927.4|21966.3|21936.3|21952.2|21922.2|0
1656700200000|2022-07-01 18:30:00|21957.1|21927.1|21974.9|21944.9|21976.2|21946.2|21953.3|21923.3|0
1656700500000|2022-07-01 18:35:00|21974.7|21944.7|21963.7|21933.7|21977|21947|21956|21926|0
1656700800000|2022-07-01 18:40:00|21963.1|21933.1|21964|21934|21967.8|21937.8|21960.4|21930.4|0
1656701100000|2022-07-01 18:45:00|21963.7|21933.7|21995.5|21965.5|21997.7|21967.7|21963|21933|0
1656701400000|2022-07-01 18:50:00|21995.6|21965.6|21952.1|21922.1|21996.3|21966.3|21947.9|21917.9|0
1656701700000|2022-07-01 18:55:00|21952.2|21922.2|21978.7|21948.7|21987.1|21957.1|21952.2|21922.2|0
1656702000000|2022-07-01 19:00:00|21979.3|21949.3|21935.8|21905.8|21985.9|21955.9|21926.6|21896.6|0
1656702300000|2022-07-01 19:05:00|21936.1|21906.1|21970|21940|21970.6|21940.6|21935.8|21905.8|0
1656702600000|2022-07-01 19:10:00|21970.3|21940.3|21968.7|21938.7|21980.1|21950.1|21965.6|21935.6|0
1656702900000|2022-07-01 19:15:00|21969|21939|21959.3|21929.3|21983.6|21953.6|21958|21928|0
1656703200000|2022-07-01 19:20:00|21959.1|21929.1|21963|21933|21967.8|21937.8|21938.1|21908.1|0
1656703500000|2022-07-01 19:25:00|21963.1|21933.1|21967.7|21937.7|21970.8|21940.8|21953.3|21923.3|0
1656703800000|2022-07-01 19:30:00|21968|21938|21990.2|21960.2|21997.3|21967.3|21967.7|21937.7|0
1656704100000|2022-07-01 19:35:00|21990.5|21960.5|22009.6|21979.6|22011.7|21981.7|21990.2|21960.2|0
1656704400000|2022-07-01 19:40:00|22009.9|21979.9|22002.6|21972.6|22017.1|21987.1|21998.5|21968.5|0
1656704700000|2022-07-01 19:45:00|22002.4|21972.4|22002.1|21972.1|22011.7|21981.7|21984.3|21954.3|0
1656705000000|2022-07-01 19:50:00|22003.5|21973.5|21972.9|21942.9|22007.3|21977.3|21953.7|21923.7|0
1656705300000|2022-07-01 19:55:00|21972.8|21942.8|21992.6|21962.6|22002.5|21972.5|21968.2|21938.2|0
1656705600000|2022-07-01 20:00:00|21994.7|21964.7|21985.2|21955.2|22003.5|21973.5|21980.5|21950.5|0
1656705900000|2022-07-01 20:05:00|21986.3|21956.3|21986.4|21956.4|21986.4|21956.4|21981.7|21951.7|0
1656706200000|2022-07-01 20:10:00|21984.3|21954.3|21980.5|21950.5|21985.2|21955.2|21979.3|21949.3|0
1656706500000|2022-07-01 20:15:00|21981.5|21951.5|21984|21954|21985.7|21955.7|21981.5|21951.5|0
1656706800000|2022-07-01 20:20:00|21982.9|21952.9|21981.5|21951.5|21982.9|21952.9|21979.1|21949.1|0
1656707100000|2022-07-01 20:25:00|21980.4|21950.4|21987.7|21957.7|21988.8|21958.8|21980.3|21950.3|0
1656707400000|2022-07-01 20:30:00|21988.7|21958.7|21986.5|21956.5|21993.5|21963.5|21985.4|21955.4|0
1656707700000|2022-07-01 20:35:00|21985.5|21955.5|21984.2|21954.2|21985.5|21955.5|21981.8|21951.8|0
1656708000000|2022-07-01 20:40:00|21983.2|21953.2|21987.2|21957.2|21988.3|21958.3|21981.9|21951.9|0
1656708300000|2022-07-01 20:45:00|21987.1|21957.1|21985.9|21955.9|21987.1|21957.1|21984.8|21954.8|0
1656708600000|2022-07-01 20:50:00|21989.3|21959.3|21989.8|21959.8|21992.7|21962.7|21987.1|21957.1|0
1656708900000|2022-07-01 20:55:00|21989.3|21959.3|21986.8|21956.8|21993.5|21963.5|21984.2|21954.2|0
1656885600000|2022-07-03 22:00:00|21959.2|21929.2|21945.7|21915.7|21962.3|21932.3|21943.3|21913.3|0
1656885900000|2022-07-03 22:05:00|21946.3|21916.3|21951|21921|21951|21921|21941.7|21911.7|0
1656886200000|2022-07-03 22:10:00|21952|21922|21946.8|21916.8|21955.8|21925.8|21946.2|21916.2|0
1656886500000|2022-07-03 22:15:00|21946.3|21916.3|21939.8|21909.8|21947.9|21917.9|21938.9|21908.9|0
1656886800000|2022-07-03 22:20:00|21940.9|21910.9|21946.5|21916.5|21946.5|21916.5|21939.8|21909.8|0
1656887100000|2022-07-03 22:25:00|21945.4|21915.4|21941.9|21911.9|21946.5|21916.5|21940.6|21910.6|0
1656887400000|2022-07-03 22:30:00|21942.4|21912.4|21941.9|21911.9|21946.5|21916.5|21940|21910|0
1656887700000|2022-07-03 22:35:00|21943|21913|21934.8|21904.8|21943.1|21913.1|21933.6|21903.6|0
1656888000000|2022-07-03 22:40:00|21933.8|21903.8|21928.2|21898.2|21933.8|21903.8|21927|21897|0
1656888300000|2022-07-03 22:45:00|21929.2|21899.2|21937.3|21907.3|21938.5|21908.5|21928.8|21898.8|0
1656888600000|2022-07-03 22:50:00|21935.2|21905.2|21937.6|21907.6|21938.8|21908.8|21934.4|21904.4|0
1656888900000|2022-07-03 22:55:00|21938.1|21908.1|21944.8|21914.8|21946|21916|21937.6|21907.6|0
1656889200000|2022-07-03 23:00:00|21944.3|21914.3|21968.3|21938.3|21969.5|21939.5|21943.7|21913.7|0
1656889500000|2022-07-03 23:05:00|21968.8|21938.8|21964.9|21934.9|21968.9|21938.9|21961.4|21931.4|0
1656889800000|2022-07-03 23:10:00|21964.4|21934.4|21962.2|21932.2|21967.4|21937.4|21961.1|21931.1|0
1656890100000|2022-07-03 23:15:00|21962.7|21932.7|21960|21930|21965.7|21935.7|21957|21927|0
1656890400000|2022-07-03 23:20:00|21958.9|21928.9|21959.1|21929.1|21960.8|21930.8|21955.6|21925.6|0
1656890700000|2022-07-03 23:25:00|21960.1|21930.1|21951.4|21921.4|21963.1|21933.1|21949.1|21919.1|0
1656891000000|2022-07-03 23:30:00|21950.9|21920.9|21915.7|21885.7|21950.9|21920.9|21913.9|21883.9|0
1656891300000|2022-07-03 23:35:00|21916.7|21886.7|21928|21898|21929.2|21899.2|21915.1|21885.1|0
1656891600000|2022-07-03 23:40:00|21928.5|21898.5|21911.2|21881.2|21931.5|21901.5|21911.2|21881.2|0
1656891900000|2022-07-03 23:45:00|21910.7|21880.7|21895.1|21865.1|21910.7|21880.7|21884.1|21854.1|0
1656892200000|2022-07-03 23:50:00|21894.1|21864.1|21889.8|21859.8|21900.9|21870.9|21887.6|21857.6|0
1656892500000|2022-07-03 23:55:00|21889.2|21859.2|21894|21864|21901.8|21871.8|21882.8|21852.8|0
1656892800000|2022-07-04 00:00:00|21893.5|21863.5|21888.9|21858.9|21913|21883|21888.8|21858.8|0
1656893100000|2022-07-04 00:05:00|21888.8|21858.8|21903.5|21873.5|21905.2|21875.2|21882.5|21852.5|0
1656893400000|2022-07-04 00:10:00|21902.9|21872.9|21915.1|21885.1|21918.5|21888.5|21898.9|21868.9|0
1656893700000|2022-07-04 00:15:00|21914.1|21884.1|21931.7|21901.7|21935.3|21905.3|21914|21884|0
1656894000000|2022-07-04 00:20:00|21932.2|21902.2|21917.9|21887.9|21938.3|21908.3|21917.9|21887.9|0
1656894300000|2022-07-04 00:25:00|21917.4|21887.4|21922.9|21892.9|21926|21896|21901.5|21871.5|0
1656894600000|2022-07-04 00:30:00|21923.4|21893.4|21925.3|21895.3|21937.7|21907.7|21919.5|21889.5|0
1656894900000|2022-07-04 00:35:00|21925.8|21895.8|21920.8|21890.8|21932.2|21902.2|21917.4|21887.4|0
1656895200000|2022-07-04 00:40:00|21921.3|21891.3|21915.6|21885.6|21926.6|21896.6|21899.2|21869.2|0
1656895500000|2022-07-04 00:45:00|21915.1|21885.1|21871|21841|21915.1|21885.1|21868.9|21838.9|0
1656895800000|2022-07-04 00:50:00|21871.5|21841.5|21851.7|21821.7|21872|21842|21850.6|21820.6|0
1656896100000|2022-07-04 00:55:00|21850.6|21820.6|21858.1|21828.1|21866|21836|21850.1|21820.1|0
1656896400000|2022-07-04 01:00:00|21857.8|21827.8|21857.9|21827.9|21883.2|21853.2|21850.6|21820.6|0
1656896700000|2022-07-04 01:05:00|21857.6|21827.6|21829.4|21799.4|21861.6|21831.6|21823.6|21793.6|0
1656897000000|2022-07-04 01:10:00|21819.4|21789.4|21823.8|21793.8|21831.2|21801.2|21817.7|21787.7|0
1656897300000|2022-07-04 01:15:00|21823|21793|21647.6|21642.6|21824.1|21794.1|21636.6|21631.6|3740
1656897600000|2022-07-04 01:20:00|21651.1|21646.1|21576.1|21571.1|21654.1|21649.1|21557.1|21552.1|2576
1656897900000|2022-07-04 01:25:00|21574.6|21569.6|21595.6|21590.6|21603.6|21598.6|21546.6|21541.6|1639
1656898200000|2022-07-04 01:30:00|21601.1|21596.1|21474.6|21469.6|21612.6|21607.6|21435.1|21430.1|8035
1656898500000|2022-07-04 01:35:00|21478.1|21473.1|21555.1|21550.1|21585.6|21580.6|21445.6|21440.6|5090
1656898800000|2022-07-04 01:40:00|21554.6|21549.6|21706.1|21701.1|21706.6|21701.6|21554.6|21549.6|4636
1656899100000|2022-07-04 01:45:00|21705.6|21700.6|21757.6|21752.6|21766.1|21761.1|21673.1|21668.1|3587
1656899400000|2022-07-04 01:50:00|21756.6|21751.6|21719.1|21714.1|21787.1|21782.1|21713.1|21708.1|3035
1656899700000|2022-07-04 01:55:00|21717.6|21712.6|21730.1|21725.1|21750.1|21745.1|21712.6|21707.6|1429
1656900000000|2022-07-04 02:00:00|21729.6|21724.6|21690.2|21685.2|21742.1|21737.1|21677.6|21672.6|2051
1656900300000|2022-07-04 02:05:00|21689.2|21684.2|21774.7|21769.7|21774.7|21769.7|21677.7|21672.7|1965
1656900600000|2022-07-04 02:10:00|21773.2|21768.2|21704.7|21699.7|21775.7|21770.7|21699.7|21694.7|1382
1656900900000|2022-07-04 02:15:00|21705.2|21700.2|21662.7|21657.7|21719.7|21714.7|21658.7|21653.7|1503
1656901200000|2022-07-04 02:20:00|21662.2|21657.2|21668.2|21663.2|21686.7|21681.7|21633.2|21628.2|1576
1656901500000|2022-07-04 02:25:00|21669.2|21664.2|21664.7|21659.7|21683.7|21678.7|21650.7|21645.7|753
1656901800000|2022-07-04 02:30:00|21664.2|21659.2|21607.7|21602.7|21700.7|21695.7|21606.7|21601.7|1873
1656902100000|2022-07-04 02:35:00|21608.2|21603.2|21638.7|21633.7|21646.7|21641.7|21607.7|21602.7|1198
1656902400000|2022-07-04 02:40:00|21639.2|21634.2|21598.7|21593.7|21675.7|21670.7|21598.7|21593.7|1224
1656902700000|2022-07-04 02:45:00|21597.2|21592.2|21632.2|21627.2|21633.7|21628.7|21584.7|21579.7|1402
1656903000000|2022-07-04 02:50:00|21632.7|21627.7|21655.7|21650.7|21671.7|21666.7|21632.2|21627.2|1061
1656903300000|2022-07-04 02:55:00|21655.2|21650.2|21676.2|21671.2|21694.7|21689.7|21650.2|21645.2|1149
1656903600000|2022-07-04 03:00:00|21675.2|21670.2|21734.7|21729.7|21738.2|21733.2|21661.7|21656.7|1561
1656903900000|2022-07-04 03:05:00|21734.2|21729.2|21706.7|21701.7|21741.7|21736.7|21697.7|21692.7|918
1656904200000|2022-07-04 03:10:00|21707.2|21702.2|21726.2|21721.2|21734.7|21729.7|21695.7|21690.7|880
1656904500000|2022-07-04 03:15:00|21725.7|21720.7|21756.7|21751.7|21756.7|21751.7|21705.2|21700.2|879
1656904800000|2022-07-04 03:20:00|21757.7|21752.7|21710.7|21705.7|21759.7|21754.7|21709.7|21704.7|873
1656905100000|2022-07-04 03:25:00|21713.7|21708.7|21742.2|21737.2|21760.2|21755.2|21698.7|21693.7|758
1656905400000|2022-07-04 03:30:00|21741.2|21736.2|21699.7|21694.7|21742.2|21737.2|21690.2|21685.2|683
1656905700000|2022-07-04 03:35:00|21699.2|21694.2|21714.2|21709.2|21726.7|21721.7|21692.2|21687.2|586
1656906000000|2022-07-04 03:40:00|21713.7|21708.7|21709.7|21704.7|21717.2|21712.2|21700.2|21695.2|284
1656906300000|2022-07-04 03:45:00|21709.2|21704.2|21723.7|21718.7|21731.2|21726.2|21707.7|21702.7|530
1656906600000|2022-07-04 03:50:00|21724.2|21719.2|21737.2|21732.2|21747.7|21742.7|21721.7|21716.7|631
1656906900000|2022-07-04 03:55:00|21736.7|21731.7|21738.2|21733.2|21745.7|21740.7|21723.7|21718.7|579
1656907200000|2022-07-04 04:00:00|21753.1|21723.1|21737|21707|21754.7|21724.7|21737|21707|0
1656907500000|2022-07-04 04:05:00|21736.5|21706.5|21736.5|21706.5|21744.7|21714.7|21736|21706|0
1656907800000|2022-07-04 04:10:00|21735.9|21705.9|21731.9|21701.9|21736.5|21706.5|21728.6|21698.6|0
1656908100000|2022-07-04 04:15:00|21730.9|21700.9|21733.9|21703.9|21734.2|21704.2|21727.8|21697.8|0
1656908400000|2022-07-04 04:20:00|21733.4|21703.4|21730.4|21700.4|21733.9|21703.9|21723|21693|0
1656908700000|2022-07-04 04:25:00|21731.4|21701.4|21730.4|21700.4|21736.2|21706.2|21730.4|21700.4|0
1656909000000|2022-07-04 04:30:00|21729.4|21699.4|21721.5|21691.5|21731.7|21701.7|21721.5|21691.5|0
1656909300000|2022-07-04 04:35:00|21721.9|21691.9|21724.4|21694.4|21726.1|21696.1|21721.9|21691.9|0
1656909600000|2022-07-04 04:40:00|21724.9|21694.9|21727.1|21697.1|21730.2|21700.2|21723.4|21693.4|0
1656909900000|2022-07-04 04:45:00|21726.8|21696.8|21728.6|21698.6|21731.2|21701.2|21726.5|21696.5|0
1656910200000|2022-07-04 04:50:00|21729.7|21699.7|21739.1|21709.1|21740.2|21710.2|21729.7|21699.7|0
1656910500000|2022-07-04 04:55:00|21739.6|21709.6|21741.8|21711.8|21743.8|21713.8|21738.1|21708.1|0
1656910800000|2022-07-04 05:00:00|21724.2|21719.2|21779.7|21774.7|21817.7|21812.7|21722.7|21717.7|2427
1656911100000|2022-07-04 05:05:00|21772.7|21767.7|21772.7|21767.7|21809.7|21804.7|21760.7|21755.7|1182
1656911400000|2022-07-04 05:10:00|21773.2|21768.2|21781.7|21776.7|21789.2|21784.2|21765.2|21760.2|611
1656911700000|2022-07-04 05:15:00|21782.2|21777.2|21793.7|21788.7|21804.7|21799.7|21749.2|21744.2|1113
1656912000000|2022-07-04 05:20:00|21795.2|21790.2|21826.2|21821.2|21829.7|21824.7|21795.2|21790.2|1146
1656912300000|2022-07-04 05:25:00|21826.7|21821.7|21834.2|21829.2|21838.2|21833.2|21816.7|21811.7|883
1656912600000|2022-07-04 05:30:00|21835.2|21830.2|21862.2|21857.2|21875.7|21870.7|21826.7|21821.7|1375
1656912900000|2022-07-04 05:35:00|21860.7|21855.7|21842.7|21837.7|21887.2|21882.2|21841.7|21836.7|1078
1656913200000|2022-07-04 05:40:00|21842.2|21837.2|21815.7|21810.7|21848.7|21843.7|21815.7|21810.7|806
1656913500000|2022-07-04 05:45:00|21815.2|21810.2|21815.7|21810.7|21838.2|21833.2|21812.2|21807.2|736
1656913800000|2022-07-04 05:50:00|21818.2|21813.2|21803.2|21798.2|21818.2|21813.2|21796.7|21791.7|732
1656914100000|2022-07-04 05:55:00|21803.7|21798.7|21778.7|21773.7|21804.7|21799.7|21761.7|21756.7|1133
1656914400000|2022-07-04 06:00:00|21777.7|21772.7|21799.7|21794.7|21799.7|21794.7|21767.7|21762.7|1016
1656914700000|2022-07-04 06:05:00|21800.2|21795.2|21770.7|21765.7|21804.7|21799.7|21756.2|21751.2|995
1656915000000|2022-07-04 06:10:00|21769.7|21764.7|21792.2|21787.2|21799.2|21794.2|21763.2|21758.2|750
1656915300000|2022-07-04 06:15:00|21791.7|21786.7|21806.7|21801.7|21811.7|21806.7|21780.2|21775.2|699
1656915600000|2022-07-04 06:20:00|21807.2|21802.2|21781.7|21776.7|21811.2|21806.2|21767.2|21762.2|723
1656915900000|2022-07-04 06:25:00|21782.2|21777.2|21800.7|21795.7|21807.7|21802.7|21780.2|21775.2|575
1656916200000|2022-07-04 06:30:00|21800.2|21795.2|21817.7|21812.7|21827.7|21822.7|21793.7|21788.7|962
1656916500000|2022-07-04 06:35:00|21818.2|21813.2|21835.2|21830.2|21837.2|21832.2|21813.7|21808.7|539
1656916800000|2022-07-04 06:40:00|21834.7|21829.7|21824.2|21819.2|21851.2|21846.2|21822.7|21817.7|609
1656917100000|2022-07-04 06:45:00|21824.7|21819.7|21838.7|21833.7|21861.2|21856.2|21824.7|21819.7|899
1656917400000|2022-07-04 06:50:00|21839.2|21834.2|21825.7|21820.7|21847.2|21842.2|21824.7|21819.7|483
1656917700000|2022-07-04 06:55:00|21825.2|21820.2|21849.2|21844.2|21849.7|21844.7|21815.7|21810.7|628
1656918000000|2022-07-04 07:00:00|21849.7|21844.7|21822.2|21817.2|21868.2|21863.2|21817.7|21812.7|1021
1656918300000|2022-07-04 07:05:00|21821.7|21816.7|21812.7|21807.7|21840.2|21835.2|21807.7|21802.7|789
1656918600000|2022-07-04 07:10:00|21811.7|21806.7|21810.2|21805.2|21837.2|21832.2|21804.2|21799.2|629
1656918900000|2022-07-04 07:15:00|21809.7|21804.7|21790.7|21785.7|21811.2|21806.2|21777.7|21772.7|1034
1656919200000|2022-07-04 07:20:00|21791.2|21786.2|21800.7|21795.7|21805.2|21800.2|21784.2|21779.2|541
1656919500000|2022-07-04 07:25:00|21799.7|21794.7|21812.2|21807.2|21815.7|21810.7|21791.2|21786.2|564
1656919800000|2022-07-04 07:30:00|21812.7|21807.7|21809.7|21804.7|21823.2|21818.2|21792.7|21787.7|564
1656920100000|2022-07-04 07:35:00|21810.2|21805.2|21811.2|21806.2|21830.7|21825.7|21803.7|21798.7|601
1656920400000|2022-07-04 07:40:00|21810.7|21805.7|21800.7|21795.7|21818.2|21813.2|21795.2|21790.2|504
1656920700000|2022-07-04 07:45:00|21800.2|21795.2|21807.7|21802.7|21815.7|21810.7|21796.7|21791.7|554
1656921000000|2022-07-04 07:50:00|21808.2|21803.2|21804.7|21799.7|21820.2|21815.2|21792.7|21787.7|860
1656921300000|2022-07-04 07:55:00|21806.7|21801.7|21822.7|21817.7|21828.2|21823.2|21806.2|21801.2|1067
1656921600000|2022-07-04 08:00:00|21823.7|21818.7|21821.7|21816.7|21833.2|21828.2|21813.7|21808.7|947
1656921900000|2022-07-04 08:05:00|21821.2|21816.2|21825.2|21820.2|21829.7|21824.7|21805.7|21800.7|819
1656922200000|2022-07-04 08:10:00|21824.7|21819.7|21861.7|21856.7|21863.2|21858.2|21823.7|21818.7|966
1656922500000|2022-07-04 08:15:00|21862.2|21857.2|21859.7|21854.7|21865.2|21860.2|21849.2|21844.2|656
1656922800000|2022-07-04 08:20:00|21860.2|21855.2|21847.7|21842.7|21863.7|21858.7|21843.7|21838.7|383
1656923100000|2022-07-04 08:25:00|21845.7|21840.7|21857.2|21852.2|21858.7|21853.7|21841.2|21836.2|384
1656923400000|2022-07-04 08:30:00|21861|21831|21856.2|21826.2|21865.2|21835.2|21849.9|21819.9|0
1656923700000|2022-07-04 08:35:00|21856.5|21826.5|21845.6|21815.6|21858.2|21828.2|21843.9|21813.9|0
1656924000000|2022-07-04 08:40:00|21844.5|21814.5|21842.3|21812.3|21847.7|21817.7|21839.7|21809.7|0
1656924300000|2022-07-04 08:45:00|21841.8|21811.8|21848.7|21818.7|21854.6|21824.6|21839.5|21809.5|0
1656924600000|2022-07-04 08:50:00|21848.2|21818.2|21852.9|21822.9|21854.6|21824.6|21845.6|21815.6|0
1656924900000|2022-07-04 08:55:00|21852.4|21822.4|21854.5|21824.5|21858.8|21828.8|21849.2|21819.2|0
1656925200000|2022-07-04 09:00:00|21854.6|21824.6|21848.8|21818.8|21859|21829|21847.2|21817.2|0
1656925500000|2022-07-04 09:05:00|21847.8|21817.8|21854|21824|21855.1|21825.1|21842.4|21812.4|0
1656925800000|2022-07-04 09:10:00|21854.5|21824.5|21863.9|21833.9|21867.2|21837.2|21854|21824|0
1656926100000|2022-07-04 09:15:00|21863.4|21833.4|21856.2|21848.2|21864.7|21856.7|21842.7|21833.4|149
1656926400000|2022-07-04 09:20:00|21854.7|21846.7|21868.2|21860.2|21871.7|21863.7|21853.2|21845.2|50
1656926700000|2022-07-04 09:25:00|21868.7|21860.7|21871.2|21863.2|21875.7|21867.7|21864.7|21856.7|38
1656927000000|2022-07-04 09:30:00|21870.7|21862.7|21939.2|21931.2|21963.2|21955.2|21864.7|21856.7|1196
1656927300000|2022-07-04 09:35:00|21939.7|21931.7|22006.2|21998.2|22006.7|21998.7|21933.2|21925.2|711
1656927600000|2022-07-04 09:40:00|22003.2|21995.2|21962.7|21954.7|22003.7|21995.7|21961.7|21953.7|648
1656927900000|2022-07-04 09:45:00|21963.2|21955.2|21957.7|21949.7|21969.2|21961.2|21951.2|21943.2|154
1656928200000|2022-07-04 09:50:00|21957.2|21949.2|21971.2|21963.2|21982.7|21974.7|21954.2|21946.2|70
1656928500000|2022-07-04 09:55:00|21973.2|21965.2|21966.7|21958.7|21979.2|21971.2|21960.2|21952.2|46
1656928800000|2022-07-04 10:00:00|21967.2|21959.2|21948.7|21940.7|21968.2|21960.2|21937.2|21929.2|152
1656929100000|2022-07-04 10:05:00|21948.2|21940.2|21936.7|21928.7|21948.2|21940.2|21934.7|21926.7|60
1656929400000|2022-07-04 10:10:00|21936.2|21928.2|21935.7|21927.7|21936.7|21928.7|21929.7|21921.7|49
1656929700000|2022-07-04 10:15:00|21936.2|21928.2|21942.2|21934.2|21948.7|21940.7|21932.7|21924.7|82
1656930000000|2022-07-04 10:20:00|21940.7|21932.7|21941.7|21933.7|21941.7|21933.7|21934.7|21926.7|22
1656930300000|2022-07-04 10:25:00|21944.7|21936.7|21948.2|21940.2|21952.7|21944.7|21942.7|21934.7|38
1656930600000|2022-07-04 10:30:00|21948.7|21940.7|21947.7|21939.7|21956.7|21948.7|21943.7|21935.7|47
1656930900000|2022-07-04 10:35:00|21946.2|21938.2|21951.2|21943.2|21955.7|21947.7|21945.7|21937.7|12
1656931200000|2022-07-04 10:40:00|21951.7|21943.7|21957.2|21949.2|21963.2|21955.2|21950.7|21942.7|25
1656931500000|2022-07-04 10:45:00|21957.7|21949.7|21966.7|21958.7|21966.7|21958.7|21953.2|21945.2|35
1656931800000|2022-07-04 10:50:00|21966.2|21958.2|21969.2|21961.2|21973.7|21965.7|21963.2|21955.2|78
1656932100000|2022-07-04 10:55:00|21970.2|21962.2|21976.2|21968.2|21979.7|21971.7|21970.2|21962.2|42
1656932400000|2022-07-04 11:00:00|21976.7|21968.7|21972.7|21964.7|21980.2|21972.2|21971.2|21963.2|45
1656932700000|2022-07-04 11:05:00|21970.2|21962.2|21973.7|21965.7|21977.2|21969.2|21969.7|21961.7|39
1656933000000|2022-07-04 11:10:00|21974.2|21966.2|21964.7|21956.7|21977.2|21969.2|21962.2|21954.2|40
1656933300000|2022-07-04 11:15:00|21965.2|21957.2|21954.7|21946.7|21966.2|21958.2|21949.2|21941.2|48
1656933600000|2022-07-04 11:20:00|21953.7|21945.7|21942.7|21934.7|21953.7|21945.7|21942.7|21934.7|46
1656933900000|2022-07-04 11:25:00|21943.2|21935.2|21954.7|21946.7|21957.2|21949.2|21938.7|21930.7|48
1656934200000|2022-07-04 11:30:00|21954.2|21946.2|21958.2|21950.2|21958.7|21950.7|21950.7|21942.7|18
1656934500000|2022-07-04 11:35:00|21957.7|21949.7|21959.2|21951.2|21961.7|21953.7|21955.2|21947.2|24
1656934800000|2022-07-04 11:40:00|21959.7|21951.7|21965.7|21957.7|21970.7|21962.7|21959.7|21951.7|52
1656935100000|2022-07-04 11:45:00|21966.2|21958.2|21955.7|21947.7|21967.7|21959.7|21954.7|21946.7|81
1656935400000|2022-07-04 11:50:00|21956.7|21948.7|21946.7|21938.7|21957.2|21949.2|21945.7|21937.7|77
1656935700000|2022-07-04 11:55:00|21948.2|21940.2|21955.2|21947.2|21956.7|21948.7|21947.2|21939.2|29
1656936000000|2022-07-04 12:00:00|21954.7|21946.7|21950.2|21942.2|21955.2|21947.2|21944.7|21936.7|56
1656936300000|2022-07-04 12:05:00|21950.7|21942.7|21955.2|21947.2|21960.7|21952.7|21947.7|21939.7|32
1656936600000|2022-07-04 12:10:00|21954.7|21946.7|21951.7|21943.7|21955.7|21947.7|21945.7|21937.7|38
1656936900000|2022-07-04 12:15:00|21952.2|21944.2|21955.7|21947.7|21960.2|21952.2|21950.7|21942.7|25
1656937200000|2022-07-04 12:20:00|21954.7|21946.7|21964.7|21956.7|21964.7|21956.7|21953.7|21945.7|28
1656937500000|2022-07-04 12:25:00|21964.2|21956.2|21964.2|21956.2|21965.7|21957.7|21957.7|21949.7|33
1656937800000|2022-07-04 12:30:00|21963.7|21955.7|21966.2|21958.2|21966.2|21958.2|21960.2|21952.2|28
1656938100000|2022-07-04 12:35:00|21966.7|21958.7|21963.7|21955.7|21974.7|21966.7|21963.7|21955.7|59
1656938400000|2022-07-04 12:40:00|21964.7|21956.7|21972.2|21964.2|21975.7|21967.7|21963.7|21955.7|39
1656938700000|2022-07-04 12:45:00|21972.7|21964.7|21972.7|21964.7|21976.7|21968.7|21971.7|21963.7|44
1656939000000|2022-07-04 12:50:00|21973.2|21965.2|21980.2|21972.2|21980.7|21972.7|21972.2|21964.2|45
1656939300000|2022-07-04 12:55:00|21979.7|21971.7|21980.2|21972.2|21982.2|21974.2|21978.7|21970.7|35
1656939600000|2022-07-04 13:00:00|21978.2|21970.2|21975.7|21967.7|21981.2|21973.2|21970.2|21962.2|51
1656939900000|2022-07-04 13:05:00|21975.2|21967.2|21976.7|21968.7|21979.2|21971.2|21967.7|21959.7|53
1656940200000|2022-07-04 13:10:00|21977.2|21969.2|21983.2|21975.2|21985.2|21977.2|21972.7|21964.7|39
1656940500000|2022-07-04 13:15:00|21983.7|21975.7|21981.2|21973.2|21983.7|21975.7|21978.7|21970.7|29
1656940800000|2022-07-04 13:20:00|21980.7|21972.7|21971.2|21963.2|21980.7|21972.7|21964.2|21956.2|79
1656941100000|2022-07-04 13:25:00|21971.7|21963.7|21971.7|21963.7|21972.7|21964.7|21969.2|21961.2|24
1656941400000|2022-07-04 13:30:00|21972.2|21964.2|21944.2|21936.2|21978.2|21970.2|21937.2|21929.2|177
1656941700000|2022-07-04 13:35:00|21943.7|21935.7|21949.2|21941.2|21959.2|21951.2|21942.7|21934.7|119
1656942000000|2022-07-04 13:40:00|21949.7|21941.7|21945.2|21937.2|21953.2|21945.2|21940.7|21932.7|74
1656942300000|2022-07-04 13:45:00|21945.7|21937.7|21928.2|21920.2|21954.7|21946.7|21928.2|21920.2|140
1656942600000|2022-07-04 13:50:00|21927.7|21919.7|21927.7|21919.7|21933.2|21925.2|21922.7|21914.7|140
1656942900000|2022-07-04 13:55:00|21928.2|21920.2|21928.2|21920.2|21930.2|21922.2|21921.2|21913.2|59
1656943200000|2022-07-04 14:00:00|21927.7|21919.7|21948.2|21940.2|21962.7|21954.7|21916.7|21908.7|265
1656943500000|2022-07-04 14:05:00|21946.7|21938.7|21932.7|21924.7|21949.7|21941.7|21928.7|21920.7|91
1656943800000|2022-07-04 14:10:00|21932.2|21924.2|21928.2|21920.2|21941.7|21933.7|21925.7|21917.7|75
1656944100000|2022-07-04 14:15:00|21928.7|21920.7|21933.2|21925.2|21940.2|21932.2|21928.2|21920.2|103
1656944400000|2022-07-04 14:20:00|21933.7|21925.7|21936.2|21928.2|21939.2|21931.2|21926.7|21918.7|47
1656944700000|2022-07-04 14:25:00|21935.7|21927.7|21937.7|21929.7|21937.7|21929.7|21928.7|21920.7|56
1656945000000|2022-07-04 14:30:00|21934.7|21926.7|21937.2|21929.2|21938.2|21930.2|21929.2|21921.2|60
1656945300000|2022-07-04 14:35:00|21937.7|21929.7|21936.7|21928.7|21939.7|21931.7|21927.7|21919.7|57
1656945600000|2022-07-04 14:40:00|21937.2|21929.2|21945.2|21937.2|21946.2|21938.2|21929.2|21921.2|70
1656945900000|2022-07-04 14:45:00|21945.7|21937.7|21938.2|21930.2|21947.7|21939.7|21937.2|21929.2|72
1656946200000|2022-07-04 14:50:00|21937.7|21929.7|21946.2|21938.2|21954.7|21946.7|21937.7|21929.7|64
1656946500000|2022-07-04 14:55:00|21946.7|21938.7|21947.2|21939.2|21949.7|21941.7|21943.2|21935.2|36
1656946800000|2022-07-04 15:00:00|21949.7|21941.7|21962.7|21954.7|21963.2|21955.2|21947.7|21939.7|75
1656947100000|2022-07-04 15:05:00|21963.2|21955.2|21969.2|21961.2|21969.7|21961.7|21963.2|21955.2|57
1656947400000|2022-07-04 15:10:00|21968.7|21960.7|21965.2|21957.2|21969.2|21961.2|21959.2|21951.2|75
1656947700000|2022-07-04 15:15:00|21965.7|21957.7|21971.2|21963.2|21977.7|21969.7|21962.7|21954.7|90
1656948000000|2022-07-04 15:20:00|21971.7|21963.7|21967.2|21959.2|21976.7|21968.7|21966.7|21958.7|90
1656948300000|2022-07-04 15:25:00|21966.7|21958.7|21955.7|21947.7|21968.2|21960.2|21954.7|21946.7|111
1656948600000|2022-07-04 15:30:00|21955.2|21947.2|21951.7|21943.7|21960.7|21952.7|21951.2|21943.2|51
1656948900000|2022-07-04 15:35:00|21952.2|21944.2|21956.2|21948.2|21957.2|21949.2|21946.2|21938.2|56
1656949200000|2022-07-04 15:40:00|21955.7|21947.7|21968.2|21960.2|21971.2|21963.2|21955.7|21947.7|50
1656949500000|2022-07-04 15:45:00|21968.7|21960.7|21963.7|21955.7|21968.7|21960.7|21962.2|21954.2|41
1656949800000|2022-07-04 15:50:00|21963.2|21955.2|21969.2|21961.2|21970.7|21962.7|21962.2|21954.2|38
1656950100000|2022-07-04 15:55:00|21968.7|21960.7|21974.7|21966.7|21977.2|21969.2|21968.2|21960.2|56
1656950400000|2022-07-04 16:00:00|21975.2|21967.2|21961.7|21953.7|21976.2|21968.2|21960.2|21952.2|30
1656950700000|2022-07-04 16:05:00|21962.2|21954.2|21966.2|21958.2|21966.7|21958.7|21961.2|21953.2|14
1656951000000|2022-07-04 16:10:00|21966.7|21958.7|21971.7|21963.7|21972.2|21964.2|21963.7|21955.7|22
1656951300000|2022-07-04 16:15:00|21972.2|21964.2|21969.2|21961.2|21974.2|21966.2|21969.2|21961.2|8
1656951600000|2022-07-04 16:20:00|21969.7|21961.7|21964.7|21956.7|21970.2|21962.2|21961.7|21953.7|11
1656951900000|2022-07-04 16:25:00|21964.2|21956.2|21981.7|21973.7|21984.7|21976.7|21960.2|21952.2|36
1656952200000|2022-07-04 16:30:00|21982.2|21974.2|21971.7|21963.7|21982.2|21974.2|21962.7|21954.7|36
1656952500000|2022-07-04 16:35:00|21971.2|21963.2|21975.7|21967.7|21978.7|21970.7|21969.7|21961.7|22
1656952800000|2022-07-04 16:40:00|21972.7|21964.7|21976.7|21968.7|21981.2|21973.2|21971.7|21963.7|20
1656953100000|2022-07-04 16:45:00|21977.2|21969.2|21995.7|21987.7|21996.2|21988.2|21975.7|21967.7|78
1656953400000|2022-07-04 16:50:00|21995.2|21987.2|22006.2|21998.2|22006.2|21998.2|21988.7|21980.7|53
1656953700000|2022-07-04 16:55:00|22006.7|21998.7|22004.2|21996.2|22013.7|22005.7|21994.2|21986.2|64
1656954000000|2022-07-04 17:00:00|22003.7|21995.7|21981.7|21973.7|22003.7|21995.7|21981.7|21973.7|20
1656954300000|2022-07-04 17:05:00|21983.7|21975.7|21990.2|21982.2|21991.2|21983.2|21983.7|21975.7|8
1656954600000|2022-07-04 17:10:00|21991.2|21983.2|22004.2|21996.2|22009.2|22001.2|21984.7|21976.7|21
1656954900000|2022-07-04 17:15:00|22007.2|21999.2|21993.2|21985.2|22007.2|21999.2|21993.2|21985.2|8
1656955200000|2022-07-04 17:20:00|21992.7|21984.7|21996.7|21988.7|22000.2|21992.2|21991.7|21983.7|16
1656955500000|2022-07-04 17:25:00|22000.2|21992.2|21995.7|21987.7|22000.7|21992.7|21993.2|21985.2|9
1656955800000|2022-07-04 17:30:00|21993.2|21985.2|21995.2|21987.2|21999.7|21991.7|21993.2|21985.2|8
1656956100000|2022-07-04 17:35:00|21994.7|21986.7|21991.7|21983.7|22000.2|21992.2|21991.7|21983.7|4
1656956400000|2022-07-04 17:40:00|21989.7|21981.7|21991.7|21983.7|21995.7|21987.7|21989.2|21981.2|12
1656956700000|2022-07-04 17:45:00|21991.2|21983.2|21989.2|21981.2|21991.2|21983.2|21985.2|21977.2|2
1656957000000|2022-07-04 17:50:00|21988.2|21980.2|21984.2|21976.2|21989.7|21981.7|21984.2|21976.2|3
1656957300000|2022-07-04 17:55:00|21984.7|21976.7|21986.2|21978.2|21988.2|21980.2|21983.7|21975.7|4
1656957600000|2022-07-04 18:00:00|21986.7|21978.7|21986.7|21978.7|21986.7|21978.7|21985.2|21977.2|4
1656957900000|2022-07-04 18:05:00|21985.7|21977.7|21987.7|21979.7|21990.2|21982.2|21985.7|21977.7|4
1656958200000|2022-07-04 18:10:00|21988.7|21980.7|21988.2|21980.2|21988.7|21980.7|21987.2|21979.2|2
1656958500000|2022-07-04 18:15:00|21987.7|21979.7|21986.7|21978.7|21989.7|21981.7|21983.7|21975.7|5
1656958800000|2022-07-04 18:20:00|21987.2|21979.2|21986.2|21978.2|21988.2|21980.2|21984.2|21976.2|4
1656959100000|2022-07-04 18:25:00|21986.7|21978.7|21985.2|21977.2|21990.2|21982.2|21984.7|21976.7|12
1656959400000|2022-07-04 18:30:00|21985.7|21977.7|21989.2|21981.2|21989.2|21981.2|21984.2|21976.2|3
1656959700000|2022-07-04 18:35:00|21989.7|21981.7|21989.7|21981.7|21990.2|21982.2|21988.7|21980.7|1
1656960000000|2022-07-04 18:40:00|21990.2|21982.2|21989.7|21981.7|21992.7|21984.7|21989.7|21981.7|5
1656960300000|2022-07-04 18:45:00|21988.7|21980.7|21992.2|21984.2|21996.2|21988.2|21985.2|21977.2|14
1656960600000|2022-07-04 18:50:00|21994.7|21986.7|22000.7|21992.7|22001.2|21993.2|21994.2|21986.2|13
1656960900000|2022-07-04 18:55:00|22005.7|21997.7|21998.2|21968.2|22005.7|21997.7|21981.2|21968.2|69
1656961200000|2022-07-04 19:00:00|21997.9|21967.9|21997.9|21967.9|21997.9|21967.9|21997.9|21967.9|0
1656961800000|2022-07-04 19:10:00|21998.5|21968.5|22002.7|21972.7|22002.7|21972.7|21998.5|21968.5|0
1656962700000|2022-07-04 19:25:00|22003|21973|22007.5|21977.5|22007.5|21977.5|22002.7|21972.7|0
1656963000000|2022-07-04 19:30:00|22007.2|21977.2|22000.3|21970.3|22007.2|21977.2|22000.3|21970.3|0
1656963300000|2022-07-04 19:35:00|22000.6|21970.6|22002.7|21972.7|22002.7|21972.7|21997.9|21967.9|0
1656963600000|2022-07-04 19:40:00|22003.3|21973.3|22000.3|21970.3|22007.5|21977.5|21997.9|21967.9|0
1656963900000|2022-07-04 19:45:00|22000.6|21970.6|22002.7|21972.7|22002.7|21972.7|22000.6|21970.6|0
1656964200000|2022-07-04 19:50:00|22002.1|21972.1|21992|21962|22002.1|21972.1|21992|21962|0
1656964500000|2022-07-04 19:55:00|21992.2|21962.2|22001.5|21971.5|22001.5|21971.5|21992|21962|0
1656964800000|2022-07-04 20:00:00|21996.3|21966.3|21998.9|21968.9|21998.9|21968.9|21995.7|21965.7|0
1656965700000|2022-07-04 20:15:00|21997.9|21967.9|21998.6|21968.6|21998.6|21968.6|21997.9|21967.9|0
1656967200000|2022-07-04 20:40:00|21998.7|21968.7|21998.7|21968.7|21998.7|21968.7|21998.7|21968.7|0
1656967800000|2022-07-04 20:50:00|21998.6|21968.6|21998.6|21968.6|21998.6|21968.6|21998.6|21968.6|0
1656968100000|2022-07-04 20:55:00|22003.9|21973.9|22004.4|21974.4|22004.4|21974.4|22003.9|21973.9|0
1656968400000|2022-07-04 21:00:00|22005|21975|22004.4|21974.4|22005|21975|22004.4|21974.4|0
1656968700000|2022-07-04 21:05:00|22005|21975|22007.5|21977.5|22007.5|21977.5|22005|21975|0
1656969000000|2022-07-04 21:10:00|22007.6|21977.6|22007.6|21977.6|22007.6|21977.6|22007.6|21977.6|0
1656969300000|2022-07-04 21:15:00|22008.2|21978.2|22008.2|21978.2|22008.2|21978.2|22008.2|21978.2|0
1656969600000|2022-07-04 21:20:00|22008.1|21978.1|22008.1|21978.1|22008.1|21978.1|22008.1|21978.1|0
1656969900000|2022-07-04 21:25:00|22010.5|21980.5|22010.5|21980.5|22010.5|21980.5|22010.5|21980.5|0
1656971400000|2022-07-04 21:50:00|22010.4|21980.4|22010.4|21980.4|22010.4|21980.4|22010.4|21980.4|0
1656971700000|2022-07-04 21:55:00|22009.8|21979.8|22009.8|21979.8|22009.8|21979.8|22009.8|21979.8|0
1656972000000|2022-07-04 22:00:00|22013.1|21983.1|22036.6|22006.6|22038|22008|22004.1|21974.1|0
1656972300000|2022-07-04 22:05:00|22037.1|22007.1|22040|22010|22045.4|22015.4|22035.4|22005.4|0
1656972600000|2022-07-04 22:10:00|22041.1|22011.1|22049.5|22019.5|22053|22023|22038.9|22008.9|0
1656972900000|2022-07-04 22:15:00|22048.4|22018.4|22038.7|22008.7|22048.4|22018.4|22035.1|22005.1|0
1656973200000|2022-07-04 22:20:00|22039.2|22009.2|22016.3|21986.3|22045.7|22015.7|22012.4|21982.4|0
1656973500000|2022-07-04 22:25:00|22017.3|21987.3|22014.1|21984.1|22017.4|21987.4|22012.9|21982.9|0
1656973800000|2022-07-04 22:30:00|22013|21983|22023.4|21993.4|22031.6|22001.6|22012.9|21982.9|0
1656974100000|2022-07-04 22:35:00|22022.4|21992.4|22024.4|21994.4|22025.8|21995.8|22015.2|21985.2|0
1656974400000|2022-07-04 22:40:00|22025|21995|22045.3|22015.3|22045.3|22015.3|22023.9|21993.9|0
1656974700000|2022-07-04 22:45:00|22044.8|22014.8|22043.7|22013.7|22047.7|22017.7|22036|22006|0
1656975000000|2022-07-04 22:50:00|22043.6|22013.6|22049.2|22019.2|22049.2|22019.2|22039.5|22009.5|0
1656975300000|2022-07-04 22:55:00|22049.7|22019.7|22058.4|22028.4|22064.7|22034.7|22048.6|22018.6|0
1656975600000|2022-07-04 23:00:00|22058.9|22028.9|22089.3|22059.3|22092.2|22062.2|22058.9|22028.9|0
1656975900000|2022-07-04 23:05:00|22088.7|22058.7|22137.5|22107.5|22167.5|22137.5|22088.7|22058.7|0
1656976200000|2022-07-04 23:10:00|22141.7|22111.7|22130.1|22100.1|22142.7|22112.7|22121.6|22091.6|0
1656976500000|2022-07-04 23:15:00|22129.6|22099.6|22143|22113|22147.4|22117.4|22127.8|22097.8|0
1656976800000|2022-07-04 23:20:00|22142.9|22112.9|22139.4|22109.4|22150.5|22120.5|22136.5|22106.5|0
1656977100000|2022-07-04 23:25:00|22140.5|22110.5|22127.3|22097.3|22142.9|22112.9|22117.9|22087.9|0
1656977400000|2022-07-04 23:30:00|22127.4|22097.4|22122.3|22092.3|22131.4|22101.4|22120.7|22090.7|0
1656977700000|2022-07-04 23:35:00|22123.4|22093.4|22128.8|22098.8|22132|22102|22121|22091|0
1656978000000|2022-07-04 23:40:00|22128.2|22098.2|22119.8|22089.8|22134.1|22104.1|22119.8|22089.8|0
1656978300000|2022-07-04 23:45:00|22116.7|22086.7|22104.1|22074.1|22116.9|22086.9|22096.3|22066.3|0
1656978600000|2022-07-04 23:50:00|22104.6|22074.6|22105|22075|22107.9|22077.9|22094.5|22064.5|0
1656978900000|2022-07-04 23:55:00|22104.5|22074.5|22104.6|22074.6|22107.4|22077.4|22100.4|22070.4|0
1656979200000|2022-07-05 00:00:00|22105.2|22075.2|22100.2|22070.2|22105.2|22075.2|22089.2|22059.2|0
1656979500000|2022-07-05 00:05:00|22099.7|22069.7|22113.4|22083.4|22119.6|22089.6|22099.6|22069.6|0
1656979800000|2022-07-05 00:10:00|22112.9|22082.9|22117.5|22087.5|22128.3|22098.3|22111.7|22081.7|0
1656980100000|2022-07-05 00:15:00|22116.4|22086.4|22122.1|22092.1|22125.4|22095.4|22110.3|22080.3|0
1656980400000|2022-07-05 00:20:00|22122.6|22092.6|22106.3|22076.3|22125|22095|22105.8|22075.8|0
1656980700000|2022-07-05 00:25:00|22106.9|22076.9|22109.3|22079.3|22113.6|22083.6|22104.5|22074.5|0
1656981000000|2022-07-05 00:30:00|22109.9|22079.9|22112.9|22082.9|22116.7|22086.7|22108.3|22078.3|0
1656981300000|2022-07-05 00:35:00|22113.5|22083.5|22111.8|22081.8|22118.5|22088.5|22107.4|22077.4|0
1656981600000|2022-07-05 00:40:00|22112.1|22082.1|22133.9|22103.9|22135|22105|22109.5|22079.5|0
1656981900000|2022-07-05 00:45:00|22135|22105|22116.1|22086.1|22136.1|22106.1|22115.6|22085.6|0
1656982200000|2022-07-05 00:50:00|22116.6|22086.6|22095.3|22065.3|22123.6|22093.6|22092.8|22062.8|0
1656982500000|2022-07-05 00:55:00|22095.9|22065.9|22085.7|22055.7|22097.5|22067.5|22083.6|22053.6|0
1656982800000|2022-07-05 01:00:00|22085.1|22055.1|22072.2|22042.2|22091.5|22061.5|22070.6|22040.6|0
1656983100000|2022-07-05 01:05:00|22071.2|22041.2|22077.1|22047.1|22097.5|22067.5|22069.1|22039.1|0
1656983400000|2022-07-05 01:10:00|22076.6|22046.6|22089.2|22059.2|22093.5|22063.5|22070.8|22040.8|0
1656983700000|2022-07-05 01:15:00|22091.3|22061.3|22084.2|22079.2|22136.7|22131.7|22063.2|22058.2|2782
1656984000000|2022-07-05 01:20:00|22082.7|22077.7|22092.2|22087.2|22094.2|22089.2|22068.7|22063.7|1066
1656984300000|2022-07-05 01:25:00|22092.7|22087.7|22100.2|22095.2|22122.7|22117.7|22080.7|22075.7|1120
1656984600000|2022-07-05 01:30:00|22101.2|22096.2|22093.2|22088.2|22148.7|22143.7|22045.2|22040.2|6903
1656984900000|2022-07-05 01:35:00|22095.7|22090.7|22155.2|22150.2|22190.2|22185.2|22062.7|22057.7|4414
1656985200000|2022-07-05 01:40:00|22154.7|22149.7|22156.2|22151.2|22207.2|22202.2|22123.2|22118.2|3516
1656985500000|2022-07-05 01:45:00|22156.7|22151.7|22096.7|22091.7|22183.2|22178.2|22091.2|22086.2|2665
1656985800000|2022-07-05 01:50:00|22096.2|22091.2|22067.2|22062.2|22111.2|22106.2|22056.7|22051.7|2662
1656986100000|2022-07-05 01:55:00|22066.7|22061.7|22095.2|22090.2|22125.2|22120.2|22057.2|22052.2|1929
1656986400000|2022-07-05 02:00:00|22094.7|22089.7|22063.2|22058.2|22135.2|22130.2|22054.2|22049.2|2169
1656986700000|2022-07-05 02:05:00|22060.7|22055.7|22055.7|22050.7|22068.7|22063.7|22014.7|22009.7|2518
1656987000000|2022-07-05 02:10:00|22055.2|22050.2|22041.7|22036.7|22081.7|22076.7|22039.2|22034.2|1495
1656987300000|2022-07-05 02:15:00|22041.2|22036.2|22050.7|22045.7|22081.7|22076.7|22024.7|22019.7|1683
1656987600000|2022-07-05 02:20:00|22051.2|22046.2|22043.2|22038.2|22057.2|22052.2|22022.2|22017.2|1554
1656987900000|2022-07-05 02:25:00|22042.7|22037.7|22007.7|22002.7|22055.2|22050.2|21999.7|21994.7|1899
1656988200000|2022-07-05 02:30:00|22007.2|22002.2|21930.7|21925.7|22010.7|22005.7|21926.7|21921.7|2417
1656988500000|2022-07-05 02:35:00|21930.2|21925.2|21917.7|21912.7|21944.7|21939.7|21908.2|21903.2|2602
1656988800000|2022-07-05 02:40:00|21916.7|21911.7|21926.2|21921.2|21943.2|21938.2|21899.7|21894.7|1667
1656989100000|2022-07-05 02:45:00|21926.7|21921.7|21875.7|21870.7|21945.2|21940.2|21869.2|21864.2|2271
1656989400000|2022-07-05 02:50:00|21878.7|21873.7|21885.7|21880.7|21911.7|21906.7|21870.7|21865.7|1623
1656989700000|2022-07-05 02:55:00|21886.7|21881.7|21881.2|21876.2|21896.2|21891.2|21863.2|21858.2|1920
1656990000000|2022-07-05 03:00:00|21880.7|21875.7|21887.7|21882.7|21906.7|21901.7|21876.7|21871.7|1049
1656990300000|2022-07-05 03:05:00|21887.2|21882.2|21843.2|21838.2|21887.7|21882.7|21834.2|21829.2|1717
1656990600000|2022-07-05 03:10:00|21842.7|21837.7|21834.7|21829.7|21859.2|21854.2|21806.7|21801.7|2026
1656990900000|2022-07-05 03:15:00|21835.2|21830.2|21890.2|21885.2|21890.2|21885.2|21809.2|21804.2|2018
1656991200000|2022-07-05 03:20:00|21890.7|21885.7|21920.2|21915.2|21922.7|21917.7|21881.7|21876.7|2276
1656991500000|2022-07-05 03:25:00|21918.7|21913.7|21919.7|21914.7|21933.2|21928.2|21906.7|21901.7|1050
1656991800000|2022-07-05 03:30:00|21919.2|21914.2|21924.7|21919.7|21936.2|21931.2|21891.7|21886.7|998
1656992100000|2022-07-05 03:35:00|21925.2|21920.2|21962.7|21957.7|21976.7|21971.7|21922.7|21917.7|1326
1656992400000|2022-07-05 03:40:00|21963.2|21958.2|21969.7|21964.7|21983.7|21978.7|21950.2|21945.2|873
1656992700000|2022-07-05 03:45:00|21969.2|21964.2|21981.2|21976.2|21983.2|21978.2|21955.7|21950.7|656
1656993000000|2022-07-05 03:50:00|21980.2|21975.2|21958.7|21953.7|21983.2|21978.2|21955.7|21950.7|507
1656993300000|2022-07-05 03:55:00|21959.2|21954.2|21957.2|21952.2|21972.2|21967.2|21952.2|21947.2|488
1656993600000|2022-07-05 04:00:00|21968.2|21938.2|21946.5|21916.5|21969.5|21939.5|21936.8|21906.8|1
1656993900000|2022-07-05 04:05:00|21945.5|21915.5|21948.1|21918.1|21949.2|21919.2|21941.8|21911.8|0
1656994200000|2022-07-05 04:10:00|21949.1|21919.1|21955|21925|21957.6|21927.6|21947|21917|0
1656994500000|2022-07-05 04:15:00|21956|21926|21955.7|21925.7|21959.9|21929.9|21953|21923|0
1656994800000|2022-07-05 04:20:00|21956.2|21926.2|21950.9|21920.9|21957.8|21927.8|21950.4|21920.4|0
1656995100000|2022-07-05 04:25:00|21951.5|21921.5|21961.5|21931.5|21962|21932|21951.5|21921.5|0
1656995400000|2022-07-05 04:30:00|21962|21932|21968.9|21938.9|21971|21941|21959.9|21929.9|0
1656995700000|2022-07-05 04:35:00|21969.4|21939.4|21967.2|21937.2|21972.1|21942.1|21966.2|21936.2|0
1656996000000|2022-07-05 04:40:00|21966.7|21936.7|21969.8|21939.8|21971.3|21941.3|21963.9|21933.9|0
1656996300000|2022-07-05 04:45:00|21970.3|21940.3|21967.7|21937.7|21974.3|21944.3|21963.6|21933.6|0
1656996600000|2022-07-05 04:50:00|21967.2|21937.2|21966.6|21936.6|21970.3|21940.3|21964.6|21934.6|0
1656996900000|2022-07-05 04:55:00|21967.7|21937.7|21970.8|21940.8|21972.4|21942.4|21967.7|21937.7|0
1656997200000|2022-07-05 05:00:00|21973.5|21943.5|21961.7|21956.7|22001.2|21996.2|21955.7|21943|2061
1656997500000|2022-07-05 05:05:00|21962.2|21957.2|21962.7|21957.7|21971.2|21966.2|21932.2|21927.2|1346
1656997800000|2022-07-05 05:10:00|21959.7|21954.7|21933.2|21928.2|21972.2|21967.2|21927.7|21922.7|1050
1656998100000|2022-07-05 05:15:00|21932.2|21927.2|21902.7|21897.7|21938.2|21933.2|21898.7|21893.7|1324
1656998400000|2022-07-05 05:20:00|21902.2|21897.2|21864.7|21859.7|21904.7|21899.7|21857.7|21852.7|1942
1656998700000|2022-07-05 05:25:00|21866.2|21861.2|21887.2|21882.2|21888.7|21883.7|21848.7|21843.7|1331
1656999000000|2022-07-05 05:30:00|21888.7|21883.7|21873.2|21868.2|21892.7|21887.7|21867.7|21862.7|768
1656999300000|2022-07-05 05:35:00|21873.7|21868.7|21840.2|21835.2|21890.2|21885.2|21839.2|21834.2|2168
1656999600000|2022-07-05 05:40:00|21839.2|21834.2|21844.7|21839.7|21848.2|21843.2|21816.2|21811.2|1601
1656999900000|2022-07-05 05:45:00|21845.2|21840.2|21864.7|21859.7|21878.7|21873.7|21839.7|21834.7|970
1657000200000|2022-07-05 05:50:00|21865.7|21860.7|21839.2|21834.2|21870.7|21865.7|21824.7|21819.7|925
1657000500000|2022-07-05 05:55:00|21839.7|21834.7|21840.2|21835.2|21855.7|21850.7|21822.7|21817.7|793
1657000800000|2022-07-05 06:00:00|21837.7|21832.7|21830.7|21825.7|21848.7|21843.7|21795.7|21790.7|1523
1657001100000|2022-07-05 06:05:00|21829.7|21824.7|21851.7|21846.7|21867.2|21862.2|21817.2|21812.2|1110
1657001400000|2022-07-05 06:10:00|21852.2|21847.2|21849.7|21844.7|21860.2|21855.2|21836.2|21831.2|673
1657001700000|2022-07-05 06:15:00|21850.2|21845.2|21854.7|21849.7|21866.7|21861.7|21841.7|21836.7|598
1657002000000|2022-07-05 06:20:00|21855.2|21850.2|21833.7|21828.7|21858.2|21853.2|21830.2|21825.2|601
1657002300000|2022-07-05 06:25:00|21833.2|21828.2|21881.7|21876.7|21881.7|21876.7|21833.2|21828.2|1010
1657002600000|2022-07-05 06:30:00|21880.7|21875.7|21905.7|21900.7|21917.2|21912.2|21872.2|21867.2|1192
1657002900000|2022-07-05 06:35:00|21906.2|21901.2|21897.7|21892.7|21919.7|21914.7|21895.7|21890.7|720
1657003200000|2022-07-05 06:40:00|21899.2|21894.2|21913.2|21908.2|21918.2|21913.2|21888.7|21883.7|603
1657003500000|2022-07-05 06:45:00|21914.7|21909.7|21929.2|21924.2|21932.7|21927.7|21911.7|21906.7|905
1657003800000|2022-07-05 06:50:00|21929.7|21924.7|21912.7|21907.7|21930.7|21925.7|21907.2|21902.2|554
1657004100000|2022-07-05 06:55:00|21912.2|21907.2|21923.7|21918.7|21941.7|21936.7|21908.7|21903.7|1022
1657004400000|2022-07-05 07:00:00|21924.7|21919.7|21904.2|21899.2|21926.7|21921.7|21899.2|21894.2|831
1657004700000|2022-07-05 07:05:00|21902.2|21897.2|21887.2|21882.2|21906.2|21901.2|21884.2|21879.2|873
1657005000000|2022-07-05 07:10:00|21887.7|21882.7|21880.2|21875.2|21894.2|21889.2|21867.7|21862.7|741
1657005300000|2022-07-05 07:15:00|21879.7|21874.7|21898.7|21893.7|21899.2|21894.2|21872.7|21867.7|511
1657005600000|2022-07-05 07:20:00|21899.7|21894.7|21890.2|21885.2|21908.2|21903.2|21875.2|21870.2|630
1657005900000|2022-07-05 07:25:00|21891.2|21886.2|21877.7|21872.7|21899.7|21894.7|21877.7|21872.7|496
1657006200000|2022-07-05 07:30:00|21876.7|21871.7|21867.2|21862.2|21882.7|21877.7|21863.7|21858.7|829
1657006500000|2022-07-05 07:35:00|21868.7|21863.7|21853.7|21848.7|21869.7|21864.7|21847.2|21842.2|709
1657006800000|2022-07-05 07:40:00|21853.2|21848.2|21859.7|21854.7|21869.7|21864.7|21853.2|21848.2|524
1657007100000|2022-07-05 07:45:00|21859.2|21854.2|21862.7|21857.7|21869.7|21864.7|21852.7|21847.7|468
1657007400000|2022-07-05 07:50:00|21862.2|21857.2|21852.7|21847.7|21866.2|21861.2|21840.7|21835.7|683
1657007700000|2022-07-05 07:55:00|21853.2|21848.2|21833.2|21828.2|21859.7|21854.7|21826.2|21821.2|1188
1657008000000|2022-07-05 08:00:00|21823.4|21818.4|21835.4|21830.4|21846.4|21841.4|21809.9|21804.9|1121
1657008300000|2022-07-05 08:05:00|21834.9|21829.9|21826.4|21821.4|21846.9|21841.9|21821.9|21816.9|1531
1657008600000|2022-07-05 08:10:00|21827.9|21822.9|21802.9|21797.9|21830.4|21825.4|21799.4|21794.4|1179
1657008900000|2022-07-05 08:15:00|21802.4|21797.4|21796.9|21791.9|21802.4|21797.4|21788.4|21783.4|738
1657009200000|2022-07-05 08:20:00|21796.4|21791.4|21764.4|21759.4|21806.9|21801.9|21758.9|21753.9|894
1657009500000|2022-07-05 08:25:00|21764.9|21759.9|21729.4|21724.4|21765.9|21760.9|21719.9|21714.9|1233
1657009800000|2022-07-05 08:30:00|21744.4|21714.4|21753|21723|21759.8|21729.8|21730.8|21700.8|0
1657010100000|2022-07-05 08:35:00|21753.3|21723.3|21737|21707|21753.9|21723.9|21730.1|21700.1|0
1657010400000|2022-07-05 08:40:00|21738.1|21708.1|21725|21695|21739.1|21709.1|21703.8|21673.8|0
1657010700000|2022-07-05 08:45:00|21725.5|21695.5|21692.4|21662.4|21725.8|21695.8|21685.9|21655.9|0
1657011000000|2022-07-05 08:50:00|21692.7|21662.7|21690.8|21660.8|21703.7|21673.7|21685.4|21655.4|0
1657011300000|2022-07-05 08:55:00|21690.2|21660.2|21690.9|21660.9|21698.3|21668.3|21686|21656|0
1657011600000|2022-07-05 09:00:00|21692|21662|21705.5|21675.5|21708.1|21678.1|21687.4|21657.4|0
1657011900000|2022-07-05 09:05:00|21706.5|21676.5|21684.8|21654.8|21708.6|21678.6|21682.6|21652.6|0
1657012200000|2022-07-05 09:10:00|21685.4|21655.4|21700.9|21670.9|21702.9|21672.9|21671.8|21641.8|0
1657012500000|2022-07-05 09:15:00|21699.8|21669.8|21712.4|21704.4|21736.4|21728.4|21681.9|21669.8|485
1657012800000|2022-07-05 09:20:00|21711.9|21703.9|21719.9|21711.9|21719.9|21711.9|21706.4|21698.4|82
1657013100000|2022-07-05 09:25:00|21719.4|21711.4|21710.9|21702.9|21729.4|21721.4|21706.9|21698.9|197
1657013400000|2022-07-05 09:30:00|21710.4|21702.4|21688.9|21680.9|21716.4|21708.4|21682.4|21674.4|199
1657013700000|2022-07-05 09:35:00|21691.4|21683.4|21725.4|21717.4|21726.9|21718.9|21685.9|21677.9|200
1657014000000|2022-07-05 09:40:00|21725.9|21717.9|21737.4|21729.4|21741.4|21733.4|21720.9|21712.9|146
1657014300000|2022-07-05 09:45:00|21735.4|21727.4|21723.9|21715.9|21738.4|21730.4|21718.4|21710.4|85
1657014600000|2022-07-05 09:50:00|21723.4|21715.4|21733.4|21725.4|21733.4|21725.4|21718.9|21710.9|61
1657014900000|2022-07-05 09:55:00|21734.4|21726.4|21749.4|21741.4|21751.4|21743.4|21733.4|21725.4|117
1657015200000|2022-07-05 10:00:00|21748.9|21740.9|21756.4|21748.4|21756.9|21748.9|21742.4|21734.4|127
1657015500000|2022-07-05 10:05:00|21755.9|21747.9|21760.9|21752.9|21765.4|21757.4|21751.4|21743.4|133
1657015800000|2022-07-05 10:10:00|21760.4|21752.4|21763.9|21755.9|21771.9|21763.9|21757.9|21749.9|65
1657016100000|2022-07-05 10:15:00|21763.4|21755.4|21747.4|21739.4|21763.4|21755.4|21745.9|21737.9|71
1657016400000|2022-07-05 10:20:00|21747.9|21739.9|21756.4|21748.4|21761.4|21753.4|21747.4|21739.4|55
1657016700000|2022-07-05 10:25:00|21755.9|21747.9|21738.9|21730.9|21758.9|21750.9|21738.9|21730.9|80
1657017000000|2022-07-05 10:30:00|21738.4|21730.4|21739.4|21731.4|21744.4|21736.4|21734.4|21726.4|113
1657017300000|2022-07-05 10:35:00|21738.4|21730.4|21733.4|21725.4|21738.4|21730.4|21728.9|21720.9|115
1657017600000|2022-07-05 10:40:00|21732.9|21724.9|21728.9|21720.9|21733.4|21725.4|21721.9|21713.9|82
1657017900000|2022-07-05 10:45:00|21729.4|21721.4|21733.9|21725.9|21737.9|21729.9|21723.4|21715.4|91
1657018200000|2022-07-05 10:50:00|21734.4|21726.4|21743.4|21735.4|21747.9|21739.9|21734.4|21726.4|87
1657018500000|2022-07-05 10:55:00|21742.9|21734.9|21731.9|21723.9|21745.4|21737.4|21727.9|21719.9|51
1657018800000|2022-07-05 11:00:00|21733.9|21725.9|21728.4|21720.4|21734.9|21726.9|21720.9|21712.9|44
1657019100000|2022-07-05 11:05:00|21727.9|21719.9|21726.9|21718.9|21730.9|21722.9|21721.4|21713.4|19
1657019400000|2022-07-05 11:10:00|21727.4|21719.4|21721.4|21713.4|21731.9|21723.9|21721.4|21713.4|21
1657019700000|2022-07-05 11:15:00|21721.9|21713.9|21701.4|21693.4|21721.9|21713.9|21697.9|21689.9|119
1657020000000|2022-07-05 11:20:00|21700.9|21692.9|21697.9|21689.9|21709.9|21701.9|21695.4|21687.4|124
1657020300000|2022-07-05 11:25:00|21699.4|21691.4|21692.4|21684.4|21705.9|21697.9|21691.9|21683.9|100
1657020600000|2022-07-05 11:30:00|21691.9|21683.9|21679.9|21671.9|21693.4|21685.4|21675.9|21667.9|181
1657020900000|2022-07-05 11:35:00|21679.4|21671.4|21689.9|21681.9|21689.9|21681.9|21676.9|21668.9|109
1657021200000|2022-07-05 11:40:00|21691.4|21683.4|21668.4|21660.4|21692.4|21684.4|21664.4|21656.4|180
1657021500000|2022-07-05 11:45:00|21668.9|21660.9|21656.9|21648.9|21676.4|21668.4|21656.9|21648.9|128
1657021800000|2022-07-05 11:50:00|21653.9|21645.9|21645.9|21637.9|21663.9|21655.9|21643.4|21635.4|140
1657022100000|2022-07-05 11:55:00|21645.4|21637.4|21631.9|21623.9|21654.4|21646.4|21625.4|21617.4|746
1657022400000|2022-07-05 12:00:00|21633.4|21625.4|21593.4|21585.4|21634.9|21626.9|21593.4|21585.4|462
1657022700000|2022-07-05 12:05:00|21592.9|21584.9|21577.4|21569.4|21600.4|21592.4|21558.9|21550.9|446
1657023000000|2022-07-05 12:10:00|21577.9|21569.9|21583.4|21575.4|21595.9|21587.9|21572.9|21564.9|237
1657023300000|2022-07-05 12:15:00|21581.4|21573.4|21601.4|21593.4|21604.4|21596.4|21577.4|21569.4|243
1657023600000|2022-07-05 12:20:00|21601.9|21593.9|21597.4|21589.4|21607.9|21599.9|21583.4|21575.4|286
1657023900000|2022-07-05 12:25:00|21596.9|21588.9|21605.4|21597.4|21613.4|21605.4|21596.4|21588.4|160
1657024200000|2022-07-05 12:30:00|21603.4|21595.4|21593.9|21585.9|21603.4|21595.4|21588.4|21580.4|192
1657024500000|2022-07-05 12:35:00|21594.4|21586.4|21591.9|21583.9|21594.9|21586.9|21563.4|21555.4|222
1657024800000|2022-07-05 12:40:00|21592.4|21584.4|21598.4|21590.4|21612.4|21604.4|21587.4|21579.4|450
1657025100000|2022-07-05 12:45:00|21597.9|21589.9|21568.9|21560.9|21599.4|21591.4|21566.9|21558.9|586
1657025400000|2022-07-05 12:50:00|21568.4|21560.4|21541.4|21533.4|21569.4|21561.4|21530.9|21522.9|410
1657025700000|2022-07-05 12:55:00|21541.9|21533.9|21532.9|21524.9|21544.9|21536.9|21524.4|21516.4|311
1657026000000|2022-07-05 13:00:00|21533.4|21525.4|21528.4|21520.4|21537.4|21529.4|21518.9|21510.9|406
1657026300000|2022-07-05 13:05:00|21528.9|21520.9|21493.4|21485.4|21529.4|21521.4|21491.4|21483.4|452
1657026600000|2022-07-05 13:10:00|21492.9|21484.9|21501.4|21493.4|21501.9|21493.9|21472.9|21464.9|581
1657026900000|2022-07-05 13:15:00|21501.9|21493.9|21485.4|21477.4|21503.4|21495.4|21482.9|21474.9|205
1657027200000|2022-07-05 13:20:00|21485.9|21477.9|21484.4|21476.4|21496.9|21488.9|21479.9|21471.9|108
1657027500000|2022-07-05 13:25:00|21484.9|21476.9|21482.9|21474.9|21493.9|21485.9|21477.4|21469.4|220
1657027800000|2022-07-05 13:30:00|21486.4|21478.4|21440.9|21432.9|21506.4|21498.4|21435.4|21427.4|1815
1657028100000|2022-07-05 13:35:00|21444.9|21436.9|21381.4|21373.4|21450.4|21442.4|21381.4|21373.4|1539
1657028400000|2022-07-05 13:40:00|21383.4|21375.4|21446.4|21438.4|21466.9|21458.9|21379.4|21371.4|929
1657028700000|2022-07-05 13:45:00|21444.9|21436.9|21487.4|21479.4|21511.9|21503.9|21441.9|21433.9|900
1657029000000|2022-07-05 13:50:00|21489.9|21481.9|21471.4|21463.4|21504.9|21496.9|21460.9|21452.9|466
1657029300000|2022-07-05 13:55:00|21472.4|21464.4|21468.4|21460.4|21482.4|21474.4|21419.4|21411.4|404
1657029600000|2022-07-05 14:00:00|21467.4|21459.4|21426.4|21418.4|21473.9|21465.9|21411.9|21403.9|548
1657029900000|2022-07-05 14:05:00|21425.4|21417.4|21443.9|21435.9|21444.9|21436.9|21409.4|21401.4|333
1657030200000|2022-07-05 14:10:00|21442.4|21434.4|21500.4|21492.4|21503.9|21495.9|21438.4|21430.4|478
1657030500000|2022-07-05 14:15:00|21499.9|21491.9|21474.9|21466.9|21501.9|21493.9|21465.9|21457.9|317
1657030800000|2022-07-05 14:20:00|21474.4|21466.4|21476.4|21468.4|21491.4|21483.4|21461.4|21453.4|260
1657031100000|2022-07-05 14:25:00|21476.9|21468.9|21475.4|21467.4|21488.9|21480.9|21456.9|21448.9|268
1657031400000|2022-07-05 14:30:00|21476.9|21468.9|21497.9|21489.9|21508.9|21500.9|21462.9|21454.9|327
1657031700000|2022-07-05 14:35:00|21497.4|21489.4|21527.9|21519.9|21542.4|21534.4|21489.4|21481.4|510
1657032000000|2022-07-05 14:40:00|21525.9|21517.9|21514.4|21506.4|21548.4|21540.4|21512.9|21504.9|538
1657032300000|2022-07-05 14:45:00|21514.9|21506.9|21505.9|21497.9|21519.4|21511.4|21481.9|21473.9|388
1657032600000|2022-07-05 14:50:00|21505.4|21497.4|21506.4|21498.4|21514.9|21506.9|21491.9|21483.9|211
1657032900000|2022-07-05 14:55:00|21505.9|21497.9|21509.4|21501.4|21516.4|21508.4|21497.4|21489.4|259
1657033200000|2022-07-05 15:00:00|21509.9|21501.9|21484.4|21476.4|21509.9|21501.9|21473.4|21465.4|396
1657033500000|2022-07-05 15:05:00|21483.9|21475.9|21490.4|21482.4|21494.9|21486.9|21466.9|21458.9|162
1657033800000|2022-07-05 15:10:00|21490.9|21482.9|21463.4|21455.4|21497.4|21489.4|21460.4|21452.4|153
1657034100000|2022-07-05 15:15:00|21463.9|21455.9|21465.9|21457.9|21468.4|21460.4|21443.4|21435.4|247
1657034400000|2022-07-05 15:20:00|21464.9|21456.9|21442.9|21434.9|21487.4|21479.4|21434.4|21426.4|365
1657034700000|2022-07-05 15:25:00|21443.4|21435.4|21429.9|21421.9|21449.4|21441.4|21428.4|21420.4|223
1657035000000|2022-07-05 15:30:00|21430.4|21422.4|21423.9|21415.9|21452.9|21444.9|21420.9|21412.9|288
1657035300000|2022-07-05 15:35:00|21424.9|21416.9|21416.9|21408.9|21439.9|21431.9|21409.9|21401.9|219
1657035600000|2022-07-05 15:40:00|21417.4|21409.4|21478.9|21470.9|21478.9|21470.9|21416.9|21408.9|271
1657035900000|2022-07-05 15:45:00|21481.4|21473.4|21494.9|21486.9|21498.4|21490.4|21471.4|21463.4|284
1657036200000|2022-07-05 15:50:00|21494.4|21486.4|21511.9|21503.9|21515.9|21507.9|21491.9|21483.9|191
1657036500000|2022-07-05 15:55:00|21512.4|21504.4|21500.4|21492.4|21512.9|21504.9|21497.4|21489.4|87
1657036800000|2022-07-05 16:00:00|21500.9|21492.9|21486.9|21478.9|21514.4|21506.4|21482.4|21474.4|146
1657037100000|2022-07-05 16:05:00|21487.9|21479.9|21510.4|21502.4|21511.9|21503.9|21478.9|21470.9|162
1657037400000|2022-07-05 16:10:00|21509.9|21501.9|21497.9|21489.9|21519.4|21511.4|21490.9|21482.9|145
1657037700000|2022-07-05 16:15:00|21498.4|21490.4|21507.9|21499.9|21511.4|21503.4|21480.9|21472.9|110
1657038000000|2022-07-05 16:20:00|21507.4|21499.4|21538.9|21530.9|21540.4|21532.4|21500.4|21492.4|127
1657038300000|2022-07-05 16:25:00|21539.4|21531.4|21528.4|21520.4|21543.9|21535.9|21521.9|21513.9|166
1657038600000|2022-07-05 16:30:00|21528.9|21520.9|21528.4|21520.4|21538.4|21530.4|21521.4|21513.4|102
1657038900000|2022-07-05 16:35:00|21528.9|21520.9|21531.4|21523.4|21541.9|21533.9|21523.4|21515.4|103
1657039200000|2022-07-05 16:40:00|21530.9|21522.9|21507.9|21499.9|21536.4|21528.4|21505.9|21497.9|140
1657039500000|2022-07-05 16:45:00|21506.4|21498.4|21480.4|21472.4|21508.9|21500.9|21476.4|21468.4|211
1657039800000|2022-07-05 16:50:00|21480.9|21472.9|21498.9|21490.9|21502.4|21494.4|21474.4|21466.4|173
1657040100000|2022-07-05 16:55:00|21499.4|21491.4|21496.4|21488.4|21507.4|21499.4|21490.9|21482.9|131
1657040400000|2022-07-05 17:00:00|21496.9|21488.9|21526.4|21518.4|21527.4|21519.4|21494.9|21486.9|122
1657040700000|2022-07-05 17:05:00|21527.4|21519.4|21521.4|21513.4|21528.4|21520.4|21509.9|21501.9|174
1657041000000|2022-07-05 17:10:00|21520.9|21512.9|21541.9|21533.9|21542.4|21534.4|21518.9|21510.9|172
1657041300000|2022-07-05 17:15:00|21542.4|21534.4|21555.9|21547.9|21555.9|21547.9|21541.4|21533.4|214
1657041600000|2022-07-05 17:20:00|21556.4|21548.4|21559.9|21551.9|21569.9|21561.9|21552.9|21544.9|204
1657041900000|2022-07-05 17:25:00|21560.4|21552.4|21545.4|21537.4|21561.9|21553.9|21544.9|21536.9|137
1657042200000|2022-07-05 17:30:00|21544.9|21536.9|21564.4|21556.4|21564.4|21556.4|21542.4|21534.4|85
1657042500000|2022-07-05 17:35:00|21563.9|21555.9|21574.4|21566.4|21577.4|21569.4|21561.4|21553.4|98
1657042800000|2022-07-05 17:40:00|21574.9|21566.9|21573.4|21565.4|21580.9|21572.9|21566.9|21558.9|166
1657043100000|2022-07-05 17:45:00|21573.9|21565.9|21563.4|21555.4|21575.9|21567.9|21552.9|21544.9|86
1657043400000|2022-07-05 17:50:00|21563.9|21555.9|21567.9|21559.9|21569.4|21561.4|21559.9|21551.9|54
1657043700000|2022-07-05 17:55:00|21565.9|21557.9|21564.4|21556.4|21569.9|21561.9|21555.4|21547.4|81
1657044000000|2022-07-05 18:00:00|21563.9|21555.9|21578.4|21570.4|21583.4|21575.4|21553.4|21545.4|135
1657044300000|2022-07-05 18:05:00|21578.9|21570.9|21579.4|21571.4|21581.9|21573.9|21561.4|21553.4|111
1657044600000|2022-07-05 18:10:00|21579.9|21571.9|21583.4|21575.4|21588.9|21580.9|21572.9|21564.9|79
1657044900000|2022-07-05 18:15:00|21583.9|21575.9|21595.4|21587.4|21596.9|21588.9|21572.9|21564.9|144
1657045200000|2022-07-05 18:20:00|21594.9|21586.9|21616.9|21608.9|21617.4|21609.4|21585.9|21577.9|142
1657045500000|2022-07-05 18:25:00|21617.4|21609.4|21633.9|21625.9|21637.9|21629.9|21609.9|21601.9|236
1657045800000|2022-07-05 18:30:00|21634.4|21626.4|21634.9|21626.9|21637.4|21629.4|21611.9|21603.9|743
1657046100000|2022-07-05 18:35:00|21635.4|21627.4|21659.9|21651.9|21660.4|21652.4|21623.4|21615.4|345
1657046400000|2022-07-05 18:40:00|21659.4|21651.4|21653.4|21645.4|21660.4|21652.4|21647.4|21639.4|230
1657046700000|2022-07-05 18:45:00|21653.9|21645.9|21654.4|21646.4|21663.4|21655.4|21646.9|21638.9|151
1657047000000|2022-07-05 18:50:00|21654.9|21646.9|21668.4|21660.4|21668.4|21660.4|21651.4|21643.4|146
1657047300000|2022-07-05 18:55:00|21667.9|21659.9|21671.5|21641.5|21677.4|21669.4|21658.4|21641.4|219
1657047600000|2022-07-05 19:00:00|21671.4|21641.4|21662.8|21632.8|21675.9|21645.9|21645|21615|0
1657047900000|2022-07-05 19:05:00|21663|21633|21708.2|21678.2|21710.5|21680.5|21662.8|21632.8|0
1657048200000|2022-07-05 19:10:00|21708.1|21678.1|21709.4|21679.4|21714.3|21684.3|21693.3|21663.3|0
1657048500000|2022-07-05 19:15:00|21709.1|21679.1|21681.6|21651.6|21709.9|21679.9|21675.2|21645.2|0
1657048800000|2022-07-05 19:20:00|21681.8|21651.8|21725.7|21695.7|21732.4|21702.4|21681.8|21651.8|0
1657049100000|2022-07-05 19:25:00|21725.9|21695.9|21737.7|21707.7|21745.8|21715.8|21721.3|21691.3|0
1657049400000|2022-07-05 19:30:00|21737.4|21707.4|21758.6|21728.6|21758.9|21728.9|21728.7|21698.7|0
1657049700000|2022-07-05 19:35:00|21758.9|21728.9|21748.4|21718.4|21764|21734|21728.3|21698.3|0
1657050000000|2022-07-05 19:40:00|21750.7|21720.7|21760.9|21730.9|21764.1|21734.1|21747.3|21717.3|0
1657050300000|2022-07-05 19:45:00|21760.7|21730.7|21763.2|21733.2|21768.1|21738.1|21751|21721|0
1657050600000|2022-07-05 19:50:00|21757.3|21727.3|21733.9|21703.9|21757.3|21727.3|21721.4|21691.4|0
1657050900000|2022-07-05 19:55:00|21734.1|21704.1|21743.4|21713.4|21746.4|21716.4|21708|21678|0
1657051200000|2022-07-05 20:00:00|21742.9|21712.9|21724.2|21694.2|21743.9|21713.9|21715.9|21685.9|0
1657051500000|2022-07-05 20:05:00|21725.2|21695.2|21721.3|21691.3|21726.5|21696.5|21707.5|21677.5|0
1657051800000|2022-07-05 20:10:00|21720.3|21690.3|21715.6|21685.6|21722.4|21692.4|21711|21681|0
1657052100000|2022-07-05 20:15:00|21716.6|21686.6|21720.2|21690.2|21722.5|21692.5|21711|21681|0
1657052400000|2022-07-05 20:20:00|21722.3|21692.3|21724.5|21694.5|21725.8|21695.8|21719.2|21689.2|0
1657052700000|2022-07-05 20:25:00|21725.6|21695.6|21727.3|21697.3|21728|21698|21722.2|21692.2|0
1657053000000|2022-07-05 20:30:00|21726.3|21696.3|21728.7|21698.7|21731.1|21701.1|21725|21695|0
1657053300000|2022-07-05 20:35:00|21729.2|21699.2|21725.9|21695.9|21731|21701|21725.9|21695.9|0
1657053600000|2022-07-05 20:40:00|21726.4|21696.4|21723|21693|21729.3|21699.3|21722.6|21692.6|0
1657053900000|2022-07-05 20:45:00|21724|21694|21727.9|21697.9|21729.1|21699.1|21723|21693|0
1657054200000|2022-07-05 20:50:00|21727.4|21697.4|21724.4|21694.4|21729|21699|21724.4|21694.4|0
1657054500000|2022-07-05 20:55:00|21723.9|21693.9|21723.4|21693.4|21726.8|21696.8|21722.7|21692.7|0
1657054800000|2022-07-05 21:00:00|21723.7|21693.7|21725.4|21695.4|21725.4|21695.4|21723.2|21693.2|0
1657055100000|2022-07-05 21:05:00|21725.3|21695.3|21724.5|21694.5|21725.8|21695.8|21724.5|21694.5|0
1657055400000|2022-07-05 21:10:00|21724.3|21694.3|21724.8|21694.8|21725.1|21695.1|21724.2|21694.2|0
1657055700000|2022-07-05 21:15:00|21725|21695|21723.9|21693.9|21725.3|21695.3|21723.1|21693.1|0
1657056000000|2022-07-05 21:20:00|21723.5|21693.5|21723.3|21693.3|21724.1|21694.1|21723.1|21693.1|0
1657056300000|2022-07-05 21:25:00|21722.7|21692.7|21722.1|21692.1|21722.9|21692.9|21722.1|21692.1|0
1657056600000|2022-07-05 21:30:00|21722|21692|21721.6|21691.6|21722|21692|21721.6|21691.6|0
1657056900000|2022-07-05 21:35:00|21722.5|21692.5|21724.5|21694.5|21725|21695|21722.5|21692.5|0
1657057200000|2022-07-05 21:40:00|21723.3|21693.3|21721.1|21691.1|21723.6|21693.6|21721.1|21691.1|0
1657057500000|2022-07-05 21:45:00|21721.2|21691.2|21720.6|21690.6|21722.7|21692.7|21719.9|21689.9|0
1657057800000|2022-07-05 21:50:00|21720.3|21690.3|21723|21693|21723|21693|21720.1|21690.1|0
1657058100000|2022-07-05 21:55:00|21722.7|21692.7|21725|21695|21725|21695|21722.4|21692.4|0
1657058400000|2022-07-05 22:00:00|21736.5|21706.5|21738.5|21708.5|21745.8|21715.8|21727.7|21697.7|0
1657058700000|2022-07-05 22:05:00|21741.6|21711.6|21730.4|21700.4|21744.2|21714.2|21729.3|21699.3|0
1657059000000|2022-07-05 22:10:00|21730.9|21700.9|21744.2|21714.2|21745.3|21715.3|21727|21697|0
1657059300000|2022-07-05 22:15:00|21744.7|21714.7|21753.3|21723.3|21757.9|21727.9|21744.2|21714.2|0
1657059600000|2022-07-05 22:20:00|21754.3|21724.3|21736.2|21706.2|21754.5|21724.5|21735|21705|0
1657059900000|2022-07-05 22:25:00|21735.1|21705.1|21730.1|21700.1|21740.8|21710.8|21727.8|21697.8|0
1657060200000|2022-07-05 22:30:00|21730.6|21700.6|21732.5|21702.5|21739.8|21709.8|21730.1|21700.1|0
1657060500000|2022-07-05 22:35:00|21731.4|21701.4|21734.2|21704.2|21737|21707|21729|21699|0
1657060800000|2022-07-05 22:40:00|21734.1|21704.1|21719.5|21689.5|21734.7|21704.7|21714.2|21684.2|0
1657061100000|2022-07-05 22:45:00|21716.9|21686.9|21719.1|21689.1|21721.4|21691.4|21713|21683|0
1657061400000|2022-07-05 22:50:00|21719.6|21689.6|21712.3|21682.3|21722.6|21692.6|21712.3|21682.3|0
1657061700000|2022-07-05 22:55:00|21713.3|21683.3|21725.2|21695.2|21726.4|21696.4|21710.7|21680.7|0
1657062000000|2022-07-05 23:00:00|21725|21695|21731.4|21701.4|21732|21702|21722.5|21692.5|0
1657062300000|2022-07-05 23:05:00|21731.9|21701.9|21733.8|21703.8|21737.9|21707.9|21730.8|21700.8|0
1657062600000|2022-07-05 23:10:00|21733.3|21703.3|21728.5|21698.5|21734.4|21704.4|21727.6|21697.6|0
1657062900000|2022-07-05 23:15:00|21727.4|21697.4|21723.9|21693.9|21728.5|21698.5|21723.9|21693.9|0
1657063200000|2022-07-05 23:20:00|21724.4|21694.4|21723.9|21693.9|21727.3|21697.3|21722.1|21692.1|0
1657063500000|2022-07-05 23:25:00|21724.4|21694.4|21712.3|21682.3|21725|21695|21712.3|21682.3|0
1657063800000|2022-07-05 23:30:00|21711.3|21681.3|21696.6|21666.6|21712.3|21682.3|21696.6|21666.6|0
1657064100000|2022-07-05 23:35:00|21697.1|21667.1|21699.1|21669.1|21700.9|21670.9|21692.9|21662.9|0
1657064400000|2022-07-05 23:40:00|21698|21668|21693|21663|21705.2|21675.2|21686.1|21656.1|0
1657064700000|2022-07-05 23:45:00|21694|21664|21687.2|21657.2|21698.1|21668.1|21683.8|21653.8|0
1657065000000|2022-07-05 23:50:00|21687.7|21657.7|21667.8|21637.8|21688.4|21658.4|21667.2|21637.2|0
1657065300000|2022-07-05 23:55:00|21668.3|21638.3|21674.8|21644.8|21674.8|21644.8|21666.4|21636.4|0
1657065600000|2022-07-06 00:00:00|21675.8|21645.8|21693|21663|21704.1|21674.1|21675.8|21645.8|0
1657065900000|2022-07-06 00:05:00|21693.5|21663.5|21710.5|21680.5|21715.5|21685.5|21693|21663|0
1657066200000|2022-07-06 00:10:00|21712.6|21682.6|21711.7|21681.7|21716.7|21686.7|21702.2|21672.2|0
1657066500000|2022-07-06 00:15:00|21711.2|21681.2|21725.2|21695.2|21729.9|21699.9|21710.6|21680.6|0
1657066800000|2022-07-06 00:20:00|21725.5|21695.5|21705|21675|21726.8|21696.8|21702.9|21672.9|0
1657067100000|2022-07-06 00:25:00|21705.5|21675.5|21709.8|21679.8|21716.3|21686.3|21701|21671|0
1657067400000|2022-07-06 00:30:00|21710.3|21680.3|21715|21685|21718.1|21688.1|21707.2|21677.2|0
1657067700000|2022-07-06 00:35:00|21715.5|21685.5|21731.6|21701.6|21734.3|21704.3|21710.6|21680.6|0
1657068000000|2022-07-06 00:40:00|21731.1|21701.1|21791.6|21761.6|21791.6|21761.6|21728|21698|0
1657068300000|2022-07-06 00:45:00|21791|21761|21767.1|21737.1|21797.3|21767.3|21752.4|21722.4|0
1657068600000|2022-07-06 00:50:00|21766.1|21736.1|21750.8|21720.8|21771.2|21741.2|21749.2|21719.2|0
1657068900000|2022-07-06 00:55:00|21752.3|21722.3|21762.9|21732.9|21769.8|21739.8|21749.8|21719.8|0
1657069200000|2022-07-06 01:00:00|21763.4|21733.4|21761.7|21731.7|21775.1|21745.1|21758|21728|0
1657069500000|2022-07-06 01:05:00|21762.7|21732.7|21789.6|21759.6|21792.7|21762.7|21760.8|21730.8|0
1657069800000|2022-07-06 01:10:00|21790.6|21760.6|21795.2|21765.2|21806.7|21776.7|21786.5|21756.5|0
1657070100000|2022-07-06 01:15:00|21795.7|21765.7|21751.4|21746.4|21795.7|21765.7|21694.4|21689.4|2545
1657070400000|2022-07-06 01:20:00|21752.4|21747.4|21743.9|21738.9|21799.9|21794.9|21735.9|21730.9|1446
1657070700000|2022-07-06 01:25:00|21743.4|21738.4|21735.4|21730.4|21744.9|21739.9|21717.9|21712.9|775
1657071000000|2022-07-06 01:30:00|21734.9|21729.9|21790.9|21785.9|21793.9|21788.9|21720.4|21715.4|5194
1657071300000|2022-07-06 01:35:00|21791.4|21786.4|21723.4|21718.4|21819.9|21814.9|21714.4|21709.4|3902
1657071600000|2022-07-06 01:40:00|21722.9|21717.9|21679.4|21674.4|21741.9|21736.9|21664.9|21659.9|3778
1657071900000|2022-07-06 01:45:00|21678.4|21673.4|21658.9|21653.9|21705.4|21700.4|21650.4|21645.4|2607
1657072200000|2022-07-06 01:50:00|21657.9|21652.9|21732.9|21727.9|21753.9|21748.9|21655.4|21650.4|2977
1657072500000|2022-07-06 01:55:00|21735.9|21730.9|21698.4|21693.4|21756.9|21751.9|21696.4|21691.4|1714
1657072800000|2022-07-06 02:00:00|21698.9|21693.9|21741.4|21736.4|21765.4|21760.4|21698.9|21693.9|1650
1657073100000|2022-07-06 02:05:00|21740.9|21735.9|21720.4|21715.4|21754.9|21749.9|21695.9|21690.9|1466
1657073400000|2022-07-06 02:10:00|21720.9|21715.9|21701.9|21696.9|21728.9|21723.9|21688.9|21683.9|1208
1657073700000|2022-07-06 02:15:00|21702.4|21697.4|21676.9|21671.9|21727.9|21722.9|21667.9|21662.9|1537
1657074000000|2022-07-06 02:20:00|21676.4|21671.4|21623.9|21618.9|21698.4|21693.4|21619.9|21614.9|2230
1657074300000|2022-07-06 02:25:00|21624.4|21619.4|21598.9|21593.9|21630.9|21625.9|21590.4|21585.4|1998
1657074600000|2022-07-06 02:30:00|21596.9|21591.9|21592.9|21587.9|21631.9|21626.9|21582.9|21577.9|2020
1657074900000|2022-07-06 02:35:00|21591.9|21586.9|21577.9|21572.9|21625.9|21620.9|21577.9|21572.9|1333
1657075200000|2022-07-06 02:40:00|21576.4|21571.4|21510.9|21505.9|21577.9|21572.9|21510.9|21505.9|2688
1657075500000|2022-07-06 02:45:00|21510.4|21505.4|21499.9|21494.9|21560.9|21555.9|21492.4|21487.4|2395
1657075800000|2022-07-06 02:50:00|21500.9|21495.9|21467.4|21462.4|21514.9|21509.9|21462.9|21457.9|1663
1657076100000|2022-07-06 02:55:00|21467.9|21462.9|21494.4|21489.4|21499.9|21494.9|21461.4|21456.4|1508
1657076400000|2022-07-06 03:00:00|21494.9|21489.9|21525.4|21520.4|21525.9|21520.9|21472.9|21467.9|1436
1657076700000|2022-07-06 03:05:00|21526.4|21521.4|21509.9|21504.9|21544.4|21539.4|21497.9|21492.9|1577
1657077000000|2022-07-06 03:10:00|21509.4|21504.4|21519.9|21514.9|21524.4|21519.4|21485.9|21480.9|1118
1657077300000|2022-07-06 03:15:00|21519.4|21514.4|21535.4|21530.4|21548.9|21543.9|21501.9|21496.9|1026
1657077600000|2022-07-06 03:20:00|21534.4|21529.4|21510.4|21505.4|21540.4|21535.4|21483.4|21478.4|960
1657077900000|2022-07-06 03:25:00|21509.4|21504.4|21515.5|21510.5|21519.5|21514.5|21482|21477|885
1657078200000|2022-07-06 03:30:00|21515|21510|21522|21517|21526|21521|21504.5|21499.5|562
1657078500000|2022-07-06 03:35:00|21524|21519|21510.5|21505.5|21524|21519|21502.5|21497.5|470
1657078800000|2022-07-06 03:40:00|21510|21505|21520|21515|21524.5|21519.5|21501|21496|312
1657079100000|2022-07-06 03:45:00|21519.5|21514.5|21529.5|21524.5|21545.5|21540.5|21519.5|21514.5|659
1657079400000|2022-07-06 03:50:00|21529|21524|21530.5|21525.5|21545|21540|21527|21522|487
1657079700000|2022-07-06 03:55:00|21531|21526|21542.5|21537.5|21543.5|21538.5|21528.5|21523.5|445
1657080000000|2022-07-06 04:00:00|21560.5|21530.5|21547.2|21517.2|21560.7|21530.7|21538.6|21508.6|0
1657080300000|2022-07-06 04:05:00|21547.7|21517.7|21518.9|21488.9|21548|21518|21493.6|21463.6|0
1657080600000|2022-07-06 04:10:00|21520.4|21490.4|21514.2|21484.2|21522|21492|21510.1|21480.1|0
1657080900000|2022-07-06 04:15:00|21513.7|21483.7|21512.9|21482.9|21515.3|21485.3|21508.5|21478.5|0
1657081200000|2022-07-06 04:20:00|21513.9|21483.9|21522.7|21492.7|21527.8|21497.8|21513.4|21483.4|0
1657081500000|2022-07-06 04:25:00|21523.2|21493.2|21511.9|21481.9|21523.7|21493.7|21511.9|21481.9|0
1657081800000|2022-07-06 04:30:00|21512.4|21482.4|21507.6|21477.6|21513.4|21483.4|21489.7|21459.7|0
1657082100000|2022-07-06 04:35:00|21507.3|21477.3|21513.1|21483.1|21514.1|21484.1|21505.3|21475.3|0
1657082400000|2022-07-06 04:40:00|21512.1|21482.1|21509.4|21479.4|21514|21484|21509.3|21479.3|0
1657082700000|2022-07-06 04:45:00|21509.9|21479.9|21510.2|21480.2|21514.3|21484.3|21503.8|21473.8|0
1657083000000|2022-07-06 04:50:00|21509.6|21479.6|21505.1|21475.1|21510.2|21480.2|21502.9|21472.9|0
1657083300000|2022-07-06 04:55:00|21504.8|21474.8|21520.7|21490.7|21522.3|21492.3|21503.5|21473.5|0
1657083600000|2022-07-06 05:00:00|21519.4|21489.4|21461|21456|21531|21526|21456|21451|2213
1657083900000|2022-07-06 05:05:00|21459.5|21454.5|21448.5|21443.5|21468|21463|21438|21433|1732
1657084200000|2022-07-06 05:10:00|21448|21443|21468.5|21463.5|21479|21474|21443|21438|1038
1657084500000|2022-07-06 05:15:00|21468|21463|21471|21466|21488|21483|21450|21445|1017
1657084800000|2022-07-06 05:20:00|21470|21465|21431|21426|21483|21478|21426.5|21421.5|1140
1657085100000|2022-07-06 05:25:00|21431.5|21426.5|21441|21436|21441|21436|21406.5|21401.5|2357
1657085400000|2022-07-06 05:30:00|21441.5|21436.5|21422|21417|21445|21440|21406|21401|1487
1657085700000|2022-07-06 05:35:00|21422.5|21417.5|21417|21412|21436|21431|21406.5|21401.5|1812
1657086000000|2022-07-06 05:40:00|21417.5|21412.5|21460|21455|21467|21462|21411.5|21406.5|1350
1657086300000|2022-07-06 05:45:00|21459|21454|21442.5|21437.5|21471|21466|21437|21432|973
1657086600000|2022-07-06 05:50:00|21443|21438|21375|21370|21445|21440|21366|21361|3024
1657086900000|2022-07-06 05:55:00|21373.5|21368.5|21355|21350|21375.5|21370.5|21341|21336|1709
1657087200000|2022-07-06 06:00:00|21356.5|21351.5|21328.5|21323.5|21364|21359|21325|21320|1515
1657087500000|2022-07-06 06:05:00|21328|21323|21315.5|21310.5|21342|21337|21300.5|21295.5|1925
1657087800000|2022-07-06 06:10:00|21316|21311|21337|21332|21352|21347|21302|21297|1254
1657088100000|2022-07-06 06:15:00|21336.5|21331.5|21320|21315|21338.5|21333.5|21312|21307|1232
1657088400000|2022-07-06 06:20:00|21319.5|21314.5|21278|21273|21320|21315|21274.5|21269.5|1556
1657088700000|2022-07-06 06:25:00|21277.5|21272.5|21313|21308|21313.5|21308.5|21269.5|21264.5|1344
1657089000000|2022-07-06 06:30:00|21313.5|21308.5|21309|21304|21345|21340|21303|21298|2155
1657089300000|2022-07-06 06:35:00|21309.5|21304.5|21339|21334|21350|21345|21309|21304|1163
1657089600000|2022-07-06 06:40:00|21338.5|21333.5|21394|21389|21399.5|21394.5|21331.5|21326.5|1750
1657089900000|2022-07-06 06:45:00|21394.5|21389.5|21377|21372|21399|21394|21365|21360|1009
1657090200000|2022-07-06 06:50:00|21379|21374|21404.5|21399.5|21410.5|21405.5|21370|21365|1142
1657090500000|2022-07-06 06:55:00|21404|21399|21416.5|21411.5|21424|21419|21402.5|21397.5|1005
1657090800000|2022-07-06 07:00:00|21416|21411|21447|21442|21472|21467|21409|21404|2384
1657091100000|2022-07-06 07:05:00|21449.5|21444.5|21437.5|21432.5|21468.5|21463.5|21435|21430|1088
1657091400000|2022-07-06 07:10:00|21438.5|21433.5|21451|21446|21472|21467|21434|21429|1165
1657091700000|2022-07-06 07:15:00|21450.5|21445.5|21475|21470|21476|21471|21447|21442|1004
1657092000000|2022-07-06 07:20:00|21475.5|21470.5|21505.5|21500.5|21552|21547|21471|21466|2797
1657092300000|2022-07-06 07:25:00|21505|21500|21527.5|21522.5|21536|21531|21499.5|21494.5|1151
1657092600000|2022-07-06 07:30:00|21528|21523|21519|21514|21542.5|21537.5|21516|21511|1174
1657092900000|2022-07-06 07:35:00|21518.5|21513.5|21523|21518|21538.5|21533.5|21505.5|21500.5|938
1657093200000|2022-07-06 07:40:00|21522.5|21517.5|21526|21521|21531.5|21526.5|21500|21495|728
1657093500000|2022-07-06 07:45:00|21526.5|21521.5|21523.5|21518.5|21535|21530|21509|21504|860
1657093800000|2022-07-06 07:50:00|21523|21518|21508.5|21503.5|21542|21537|21506|21501|1285
1657094100000|2022-07-06 07:55:00|21509|21504|21503|21498|21512.5|21507.5|21495|21490|1164
1657094400000|2022-07-06 08:00:00|21451|21446|21474|21469|21495|21490|21449.5|21444.5|1625
1657094700000|2022-07-06 08:05:00|21474.5|21469.5|21562.5|21557.5|21571.5|21566.5|21468|21463|2968
1657095000000|2022-07-06 08:10:00|21563|21558|21551.5|21546.5|21573.5|21568.5|21546|21541|1305
1657095300000|2022-07-06 08:15:00|21552|21547|21508.5|21503.5|21557.5|21552.5|21505|21500|849
1657095600000|2022-07-06 08:20:00|21510|21505|21527|21522|21531.5|21526.5|21508|21503|743
1657095900000|2022-07-06 08:25:00|21527.5|21522.5|21482|21477|21532|21527|21480|21475|1041
1657096200000|2022-07-06 08:30:00|21491.2|21461.2|21466.9|21436.9|21491.2|21461.2|21463.5|21433.5|0
1657096500000|2022-07-06 08:35:00|21467.5|21437.5|21467.5|21437.5|21471.7|21441.7|21454.3|21424.3|0
1657096800000|2022-07-06 08:40:00|21468.5|21438.5|21445.5|21415.5|21468.5|21438.5|21439.3|21409.3|0
1657097100000|2022-07-06 08:45:00|21444.4|21414.4|21444.7|21414.7|21455.9|21425.9|21443.6|21413.6|0
1657097400000|2022-07-06 08:50:00|21443.7|21413.7|21471|21441|21473.4|21443.4|21442.7|21412.7|0
1657097700000|2022-07-06 08:55:00|21472|21442|21454.7|21424.7|21476.6|21446.6|21453.2|21423.2|0
1657098000000|2022-07-06 09:00:00|21455.3|21425.3|21439.8|21409.8|21460.9|21430.9|21439.8|21409.8|0
1657098300000|2022-07-06 09:05:00|21440.1|21410.1|21455.2|21425.2|21456.4|21426.4|21436|21406|0
1657098600000|2022-07-06 09:10:00|21456.2|21426.2|21445|21415|21461.4|21431.4|21438.8|21408.8|0
1657098900000|2022-07-06 09:15:00|21445.5|21415.5|21490|21482|21495|21487|21445.5|21415.5|710
1657099200000|2022-07-06 09:20:00|21490.5|21482.5|21502.5|21494.5|21506|21498|21489|21481|96
1657099500000|2022-07-06 09:25:00|21500.5|21492.5|21487|21479|21506|21498|21484|21476|145
1657099800000|2022-07-06 09:30:00|21487.5|21479.5|21482.5|21474.5|21492.5|21484.5|21479|21471|53
1657100100000|2022-07-06 09:35:00|21482|21474|21480|21472|21485.5|21477.5|21473|21465|106
1657100400000|2022-07-06 09:40:00|21479.5|21471.5|21497.5|21489.5|21504.5|21496.5|21477|21469|164
1657100700000|2022-07-06 09:45:00|21497|21489|21512|21504|21513.5|21505.5|21489.5|21481.5|175
1657101000000|2022-07-06 09:50:00|21512.5|21504.5|21522|21514|21524.5|21516.5|21507.5|21499.5|120
1657101300000|2022-07-06 09:55:00|21521.5|21513.5|21507.5|21499.5|21522|21514|21507.5|21499.5|73
1657101600000|2022-07-06 10:00:00|21507|21499|21503.5|21495.5|21516|21508|21503.5|21495.5|35
1657101900000|2022-07-06 10:05:00|21504|21496|21507|21499|21519.5|21511.5|21502.5|21494.5|91
1657102200000|2022-07-06 10:10:00|21506.5|21498.5|21498|21490|21507.5|21499.5|21495|21487|101
1657102500000|2022-07-06 10:15:00|21498.5|21490.5|21495.5|21487.5|21501.5|21493.5|21492.5|21484.5|64
1657102800000|2022-07-06 10:20:00|21493.5|21485.5|21513.5|21505.5|21516|21508|21490.5|21482.5|78
1657103100000|2022-07-06 10:25:00|21514|21506|21520|21512|21524|21516|21511|21503|127
1657103400000|2022-07-06 10:30:00|21520.5|21512.5|21514|21506|21524|21516|21514|21506|98
1657103700000|2022-07-06 10:35:00|21514.5|21506.5|21509|21501|21519|21511|21503.5|21495.5|81
1657104000000|2022-07-06 10:40:00|21507.5|21499.5|21496.5|21488.5|21507.5|21499.5|21484.5|21476.5|101
1657104300000|2022-07-06 10:45:00|21497|21489|21492.5|21484.5|21498|21490|21487|21479|53
1657104600000|2022-07-06 10:50:00|21492|21484|21485.5|21477.5|21495|21487|21485|21477|53
1657104900000|2022-07-06 10:55:00|21483.5|21475.5|21497.5|21489.5|21499|21491|21482.5|21474.5|90
1657105200000|2022-07-06 11:00:00|21497|21489|21491.5|21483.5|21497.5|21489.5|21489|21481|40
1657105500000|2022-07-06 11:05:00|21492.5|21484.5|21487.5|21479.5|21495.5|21487.5|21484.5|21476.5|46
1657105800000|2022-07-06 11:10:00|21489|21481|21496|21488|21497.5|21489.5|21485|21477|35
1657106100000|2022-07-06 11:15:00|21496.5|21488.5|21508.5|21500.5|21510|21502|21492|21484|58
1657106400000|2022-07-06 11:20:00|21509|21501|21513.5|21505.5|21513.5|21505.5|21502.5|21494.5|78
1657106700000|2022-07-06 11:25:00|21514|21506|21503.5|21495.5|21516.5|21508.5|21502|21494|67
1657107000000|2022-07-06 11:30:00|21504|21496|21511.5|21503.5|21514.5|21506.5|21499|21491|140
1657107300000|2022-07-06 11:35:00|21512|21504|21510|21502|21513|21505|21507|21499|55
1657107600000|2022-07-06 11:40:00|21509.5|21501.5|21485|21477|21509.5|21501.5|21483|21475|119
1657107900000|2022-07-06 11:45:00|21483|21475|21482|21474|21485|21477|21478|21470|94
1657108200000|2022-07-06 11:50:00|21482.5|21474.5|21481|21473|21483.5|21475.5|21469.5|21461.5|117
1657108500000|2022-07-06 11:55:00|21480.5|21472.5|21491.5|21483.5|21491.5|21483.5|21479|21471|73
1657108800000|2022-07-06 12:00:00|21493.5|21485.5|21464.5|21456.5|21493.5|21485.5|21463|21455|117
1657109100000|2022-07-06 12:05:00|21464|21456|21474.5|21466.5|21480|21472|21461|21453|109
1657109400000|2022-07-06 12:10:00|21475|21467|21472|21464|21478|21470|21467.5|21459.5|104
1657109700000|2022-07-06 12:15:00|21473|21465|21482.5|21474.5|21485.5|21477.5|21471.5|21463.5|61
1657110000000|2022-07-06 12:20:00|21483|21475|21493.5|21485.5|21498.5|21490.5|21481.5|21473.5|157
1657110300000|2022-07-06 12:25:00|21494|21486|21483|21475|21496|21488|21478|21470|125
1657110600000|2022-07-06 12:30:00|21483.5|21475.5|21491.5|21483.5|21495|21487|21481.5|21473.5|55
1657110900000|2022-07-06 12:35:00|21491|21483|21503.5|21495.5|21507.5|21499.5|21490|21482|112
1657111200000|2022-07-06 12:40:00|21504|21496|21521.5|21513.5|21522|21514|21496.5|21488.5|127
1657111500000|2022-07-06 12:45:00|21521|21513|21532.5|21524.5|21532.5|21524.5|21515.5|21507.5|140
1657111800000|2022-07-06 12:50:00|21532|21524|21515.5|21507.5|21532|21524|21510|21502|104
1657112100000|2022-07-06 12:55:00|21515|21507|21505.5|21497.5|21515|21507|21501|21493|85
1657112400000|2022-07-06 13:00:00|21505|21497|21499|21491|21512|21504|21499|21491|61
1657112700000|2022-07-06 13:05:00|21499.5|21491.5|21512.5|21504.5|21515|21507|21497|21489|116
1657113000000|2022-07-06 13:10:00|21512|21504|21514|21506|21527|21519|21511.5|21503.5|212
1657113300000|2022-07-06 13:15:00|21513.5|21505.5|21500.5|21492.5|21517.5|21509.5|21497|21489|72
1657113600000|2022-07-06 13:20:00|21500|21492|21521|21513|21528|21520|21495|21487|182
1657113900000|2022-07-06 13:25:00|21521.5|21513.5|21509.5|21501.5|21522.5|21514.5|21499.5|21491.5|144
1657114200000|2022-07-06 13:30:00|21509|21501|21440.5|21432.5|21532|21524|21438.5|21430.5|1047
1657114500000|2022-07-06 13:35:00|21439|21431|21400|21392|21445.5|21437.5|21395|21387|1223
1657114800000|2022-07-06 13:40:00|21400.5|21392.5|21397.5|21389.5|21428.5|21420.5|21386.5|21378.5|758
1657115100000|2022-07-06 13:45:00|21398|21390|21332|21324|21404|21396|21331|21323|952
1657115400000|2022-07-06 13:50:00|21332.5|21324.5|21366.5|21358.5|21371.5|21363.5|21331|21323|791
1657115700000|2022-07-06 13:55:00|21365.5|21357.5|21380.5|21372.5|21388.5|21380.5|21338.5|21330.5|542
1657116000000|2022-07-06 14:00:00|21380|21372|21328|21320|21380|21372|21303|21295|1096
1657116300000|2022-07-06 14:05:00|21328.5|21320.5|21394.5|21386.5|21402.5|21394.5|21323.5|21315.5|650
1657116600000|2022-07-06 14:10:00|21393.5|21385.5|21331|21323|21403.5|21395.5|21312|21304|679
1657116900000|2022-07-06 14:15:00|21327|21319|21319.5|21311.5|21342|21334|21311.5|21303.5|344
1657117200000|2022-07-06 14:20:00|21319|21311|21349.5|21341.5|21357.5|21349.5|21316|21308|331
1657117500000|2022-07-06 14:25:00|21346.5|21338.5|21360|21352|21372|21364|21335.5|21327.5|280
1657117800000|2022-07-06 14:30:00|21359.5|21351.5|21347|21339|21372|21364|21338|21330|358
1657118100000|2022-07-06 14:35:00|21347.5|21339.5|21351.5|21343.5|21361|21353|21325|21317|244
1657118400000|2022-07-06 14:40:00|21351|21343|21370|21362|21375.5|21367.5|21334|21326|201
1657118700000|2022-07-06 14:45:00|21370.5|21362.5|21334|21326|21374.5|21366.5|21334|21326|459
1657119000000|2022-07-06 14:50:00|21333|21325|21342.5|21334.5|21360|21352|21330|21322|209
1657119300000|2022-07-06 14:55:00|21343|21335|21357.5|21349.5|21365.5|21357.5|21332|21324|182
1657119600000|2022-07-06 15:00:00|21357|21349|21324|21316|21366.5|21358.5|21312|21304|354
1657119900000|2022-07-06 15:05:00|21324.5|21316.5|21338.5|21330.5|21347.5|21339.5|21320.5|21312.5|209
1657120200000|2022-07-06 15:10:00|21338|21330|21377.5|21369.5|21383.5|21375.5|21329|21321|315
1657120500000|2022-07-06 15:15:00|21377|21369|21396|21388|21402|21394|21372.5|21364.5|247
1657120800000|2022-07-06 15:20:00|21396.5|21388.5|21380.5|21372.5|21404|21396|21374.5|21366.5|158
1657121100000|2022-07-06 15:25:00|21380|21372|21364.5|21356.5|21381|21373|21356|21348|184
1657121400000|2022-07-06 15:30:00|21365|21357|21348.5|21340.5|21366.5|21358.5|21333.5|21325.5|221
1657121700000|2022-07-06 15:35:00|21348|21340|21355|21347|21357.5|21349.5|21342.5|21334.5|202
1657122000000|2022-07-06 15:40:00|21357|21349|21361.5|21353.5|21368.5|21360.5|21345|21337|143
1657122300000|2022-07-06 15:45:00|21358.5|21350.5|21374.5|21366.5|21388.5|21380.5|21355|21347|193
1657122600000|2022-07-06 15:50:00|21374|21366|21369.5|21361.5|21384.5|21376.5|21367|21359|125
1657122900000|2022-07-06 15:55:00|21369|21361|21386|21378|21388|21380|21367|21359|100
1657123200000|2022-07-06 16:00:00|21384.5|21376.5|21374.5|21366.5|21387.5|21379.5|21370.5|21362.5|100
1657123500000|2022-07-06 16:05:00|21375|21367|21368.5|21360.5|21385.5|21377.5|21359.5|21351.5|147
1657123800000|2022-07-06 16:10:00|21365.5|21357.5|21392|21384|21395.5|21387.5|21365|21357|119
1657124100000|2022-07-06 16:15:00|21391.5|21383.5|21389.5|21381.5|21396|21388|21380.5|21372.5|75
1657124400000|2022-07-06 16:20:00|21390|21382|21367|21359|21394.5|21386.5|21365|21357|51
1657124700000|2022-07-06 16:25:00|21367.5|21359.5|21379.5|21371.5|21379.5|21371.5|21365.5|21357.5|42
1657125000000|2022-07-06 16:30:00|21380|21372|21377.5|21369.5|21380.5|21372.5|21369.5|21361.5|66
1657125300000|2022-07-06 16:35:00|21379|21371|21384.5|21376.5|21393|21385|21378|21370|98
1657125600000|2022-07-06 16:40:00|21385|21377|21389|21381|21391.5|21383.5|21380|21372|56
1657125900000|2022-07-06 16:45:00|21389.5|21381.5|21401|21393|21405.5|21397.5|21386|21378|100
1657126200000|2022-07-06 16:50:00|21401.5|21393.5|21404.5|21396.5|21407.5|21399.5|21391.5|21383.5|87
1657126500000|2022-07-06 16:55:00|21407.5|21399.5|21410|21402|21413.5|21405.5|21398.5|21390.5|93
1657126800000|2022-07-06 17:00:00|21408.5|21400.5|21416|21408|21424|21416|21408.5|21400.5|94
1657127100000|2022-07-06 17:05:00|21416.5|21408.5|21416|21408|21428|21420|21415.5|21407.5|264
1657127400000|2022-07-06 17:10:00|21415.5|21407.5|21410.5|21402.5|21416|21408|21404.5|21396.5|109
1657127700000|2022-07-06 17:15:00|21411|21403|21412|21404|21413.5|21405.5|21399.5|21391.5|180
1657128000000|2022-07-06 17:20:00|21411.5|21403.5|21414.5|21406.5|21418|21410|21406|21398|76
1657128300000|2022-07-06 17:25:00|21415|21407|21410|21402|21416.5|21408.5|21404.5|21396.5|43
1657128600000|2022-07-06 17:30:00|21410.5|21402.5|21409|21401|21415|21407|21404|21396|33
1657128900000|2022-07-06 17:35:00|21409.5|21401.5|21407.5|21399.5|21415|21407|21404.5|21396.5|40
1657129200000|2022-07-06 17:40:00|21408|21400|21403.5|21395.5|21412.5|21404.5|21399.5|21391.5|41
1657129500000|2022-07-06 17:45:00|21403|21395|21403|21395|21411.5|21403.5|21402.5|21394.5|18
1657129800000|2022-07-06 17:50:00|21402.5|21394.5|21406.5|21398.5|21407|21399|21399.5|21391.5|38
1657130100000|2022-07-06 17:55:00|21406|21398|21412.5|21404.5|21415|21407|21400.5|21392.5|81
1657130400000|2022-07-06 18:00:00|21413|21405|21404|21396|21437.5|21429.5|21377|21369|326
1657130700000|2022-07-06 18:05:00|21404.5|21396.5|21415.5|21407.5|21448.5|21440.5|21404|21396|160
1657131000000|2022-07-06 18:10:00|21415|21407|21406.5|21398.5|21419.5|21411.5|21366.5|21358.5|124
1657131300000|2022-07-06 18:15:00|21406|21398|21370|21362|21408|21400|21366.5|21358.5|109
1657131600000|2022-07-06 18:20:00|21369.5|21361.5|21384|21376|21391|21383|21368.5|21360.5|199
1657131900000|2022-07-06 18:25:00|21383.5|21375.5|21434|21426|21436.5|21428.5|21361.5|21353.5|171
1657132200000|2022-07-06 18:30:00|21434.5|21426.5|21453|21445|21459|21451|21417.5|21409.5|269
1657132500000|2022-07-06 18:35:00|21453.5|21445.5|21462|21454|21470.5|21462.5|21440|21432|178
1657132800000|2022-07-06 18:40:00|21462.5|21454.5|21482|21474|21483|21475|21461.5|21453.5|601
1657133100000|2022-07-06 18:45:00|21483|21475|21478|21470|21496|21488|21474.5|21466.5|325
1657133400000|2022-07-06 18:50:00|21477.5|21469.5|21476.5|21468.5|21485.5|21477.5|21467.5|21459.5|120
1657133700000|2022-07-06 18:55:00|21477|21469|21475.4|21445.4|21477|21469|21461|21445.1|274
1657134000000|2022-07-06 19:00:00|21475.7|21445.7|21450.7|21420.7|21475.9|21445.9|21439.4|21409.4|0
1657134300000|2022-07-06 19:05:00|21451.2|21421.2|21464.9|21434.9|21464.9|21434.9|21443.3|21413.3|0
1657134600000|2022-07-06 19:10:00|21464.6|21434.6|21506.6|21476.6|21506.9|21476.9|21463.3|21433.3|0
1657134900000|2022-07-06 19:15:00|21506.7|21476.7|21505|21475|21512.9|21482.9|21489.6|21459.6|0
1657135200000|2022-07-06 19:20:00|21504.7|21474.7|21522.3|21492.3|21522.3|21492.3|21501.8|21471.8|0
1657135500000|2022-07-06 19:25:00|21522|21492|21511.8|21481.8|21522.3|21492.3|21504.3|21474.3|0
1657135800000|2022-07-06 19:30:00|21512.1|21482.1|21534.1|21504.1|21535.1|21505.1|21507.8|21477.8|0
1657136100000|2022-07-06 19:35:00|21534.4|21504.4|21532|21502|21553.5|21523.5|21529.7|21499.7|0
1657136400000|2022-07-06 19:40:00|21531.8|21501.8|21507.1|21477.1|21538.8|21508.8|21505.3|21475.3|0
1657136700000|2022-07-06 19:45:00|21506.8|21476.8|21483.5|21453.5|21507.4|21477.4|21481|21451|0
1657137000000|2022-07-06 19:50:00|21485.8|21455.8|21452.3|21422.3|21491.8|21461.8|21442|21412|0
1657137300000|2022-07-06 19:55:00|21451.7|21421.7|21460.5|21430.5|21476.3|21446.3|21446.3|21416.3|0
1657137600000|2022-07-06 20:00:00|21459.5|21429.5|21461.8|21431.8|21467.5|21437.5|21456.2|21426.2|0
1657137900000|2022-07-06 20:05:00|21460.8|21430.8|21474|21444|21478.7|21448.7|21460.7|21430.7|0
1657138200000|2022-07-06 20:10:00|21473|21443|21474.2|21444.2|21480.9|21450.9|21469.7|21439.7|0
1657138500000|2022-07-06 20:15:00|21475.2|21445.2|21476.7|21446.7|21476.7|21446.7|21470.8|21440.8|0
1657138800000|2022-07-06 20:20:00|21477.7|21447.7|21478.7|21448.7|21479.8|21449.8|21473.3|21443.3|0
1657139100000|2022-07-06 20:25:00|21479.2|21449.2|21476.3|21446.3|21480.9|21450.9|21476.3|21446.3|0
1657139400000|2022-07-06 20:30:00|21475.3|21445.3|21472.4|21442.4|21476.3|21446.3|21470.7|21440.7|0
1657139700000|2022-07-06 20:35:00|21473|21443|21471.9|21441.9|21479.8|21449.8|21471.9|21441.9|0
1657140000000|2022-07-06 20:40:00|21472.9|21442.9|21476.4|21446.4|21478.7|21448.7|21472.9|21442.9|0
1657140300000|2022-07-06 20:45:00|21475.9|21445.9|21473|21443|21477.5|21447.5|21470.8|21440.8|0
1657140600000|2022-07-06 20:50:00|21472|21442|21475.9|21445.9|21475.9|21445.9|21470.8|21440.8|0
1657140900000|2022-07-06 20:55:00|21477.9|21447.9|21480.7|21450.7|21482|21452|21477|21447|0
1657141200000|2022-07-06 21:00:00|21480.1|21450.1|21479.8|21449.8|21480.1|21450.1|21479|21449|0
1657141500000|2022-07-06 21:05:00|21479.7|21449.7|21479.2|21449.2|21480.2|21450.2|21479.2|21449.2|0
1657141800000|2022-07-06 21:10:00|21479|21449|21479|21449|21479|21449|21478.2|21448.2|0
1657142100000|2022-07-06 21:15:00|21479.2|21449.2|21480.8|21450.8|21482.7|21452.7|21478.8|21448.8|0
1657142400000|2022-07-06 21:20:00|21480.7|21450.7|21480.1|21450.1|21481|21451|21480|21450|0
1657142700000|2022-07-06 21:25:00|21480|21450|21479.5|21449.5|21480|21450|21479.1|21449.1|0
1657143000000|2022-07-06 21:30:00|21479.2|21449.2|21479.3|21449.3|21479.6|21449.6|21478.9|21448.9|0
1657143300000|2022-07-06 21:35:00|21479.1|21449.1|21480.2|21450.2|21480.2|21450.2|21479|21449|0
1657143600000|2022-07-06 21:40:00|21480|21450|21479.8|21449.8|21480.3|21450.3|21479.8|21449.8|0
1657143900000|2022-07-06 21:45:00|21480|21450|21480.4|21450.4|21482|21452|21480|21450|0
1657144200000|2022-07-06 21:50:00|21480.7|21450.7|21482.3|21452.3|21482.3|21452.3|21480.4|21450.4|0
1657144500000|2022-07-06 21:55:00|21482.2|21452.2|21479|21449|21483.7|21453.7|21478.8|21448.8|0
1657144800000|2022-07-06 22:00:00|21481.1|21451.1|21481.9|21451.9|21486.5|21456.5|21476.8|21446.8|0
1657145100000|2022-07-06 22:05:00|21483|21453|21483.4|21453.4|21486.5|21456.5|21483|21453|0
1657145400000|2022-07-06 22:10:00|21483.9|21453.9|21468.6|21438.6|21483.9|21453.9|21468.6|21438.6|0
1657145700000|2022-07-06 22:15:00|21469.1|21439.1|21471.6|21441.6|21473.1|21443.1|21467.5|21437.5|0
1657146000000|2022-07-06 22:20:00|21472.1|21442.1|21480.7|21450.7|21481.8|21451.8|21471.6|21441.6|0
1657146300000|2022-07-06 22:25:00|21479.6|21449.6|21474.8|21444.8|21480.8|21450.8|21473.7|21443.7|0
1657146600000|2022-07-06 22:30:00|21475.8|21445.8|21472.6|21442.6|21477.1|21447.1|21470.9|21440.9|0
1657146900000|2022-07-06 22:35:00|21472.1|21442.1|21466.1|21436.1|21472.1|21442.1|21461.6|21431.6|0
1657147200000|2022-07-06 22:40:00|21465.5|21435.5|21465.6|21435.6|21470.1|21440.1|21464.4|21434.4|0
1657147500000|2022-07-06 22:45:00|21466.6|21436.6|21467.8|21437.8|21470.1|21440.1|21466.6|21436.6|0
1657147800000|2022-07-06 22:50:00|21466.8|21436.8|21465.6|21435.6|21467.8|21437.8|21462.2|21432.2|0
1657148100000|2022-07-06 22:55:00|21465.1|21435.1|21464.8|21434.8|21465.6|21435.6|21461.1|21431.1|0
1657148400000|2022-07-06 23:00:00|21466.8|21436.8|21468.9|21438.9|21472.3|21442.3|21465.9|21435.9|0
1657148700000|2022-07-06 23:05:00|21469.9|21439.9|21468.7|21438.7|21473.4|21443.4|21466.5|21436.5|0
1657149000000|2022-07-06 23:10:00|21469.7|21439.7|21463.8|21433.8|21471.3|21441.3|21462.7|21432.7|0
1657149300000|2022-07-06 23:15:00|21463|21433|21460.4|21430.4|21464.1|21434.1|21458.1|21428.1|0
1657149600000|2022-07-06 23:20:00|21460.9|21430.9|21459.3|21429.3|21461.5|21431.5|21457|21427|0
1657149900000|2022-07-06 23:25:00|21459.2|21429.2|21461.1|21431.1|21462.2|21432.2|21458.8|21428.8|0
1657150200000|2022-07-06 23:30:00|21461|21431|21468.9|21438.9|21468.9|21438.9|21460.4|21430.4|0
1657150500000|2022-07-06 23:35:00|21467.8|21437.8|21464.3|21434.3|21468.9|21438.9|21461|21431|0
1657150800000|2022-07-06 23:40:00|21463.8|21433.8|21466.6|21436.6|21468.9|21438.9|21461|21431|0
1657151100000|2022-07-06 23:45:00|21465.6|21435.6|21478.8|21448.8|21483.3|21453.3|21464.3|21434.3|0
1657151400000|2022-07-06 23:50:00|21478.3|21448.3|21476|21446|21479.9|21449.9|21473.1|21443.1|0
1657151700000|2022-07-06 23:55:00|21476.5|21446.5|21471.5|21441.5|21477.2|21447.2|21471.5|21441.5|0
1657152000000|2022-07-07 00:00:00|21472|21442|21446.5|21416.5|21472.1|21442.1|21445|21415|0
1657152300000|2022-07-07 00:05:00|21445.5|21415.5|21438.4|21408.4|21449.1|21419.1|21433.3|21403.3|0
1657152600000|2022-07-07 00:10:00|21438.6|21408.6|21442.2|21412.2|21446.7|21416.7|21433.2|21403.2|0
1657152900000|2022-07-07 00:15:00|21443.2|21413.2|21444|21414|21447.1|21417.1|21428|21398|0
1657153200000|2022-07-07 00:20:00|21445|21415|21452.3|21422.3|21454.3|21424.3|21445|21415|0
1657153500000|2022-07-07 00:25:00|21452.8|21422.8|21448.9|21418.9|21454.9|21424.9|21445.3|21415.3|0
1657153800000|2022-07-07 00:30:00|21449.9|21419.9|21442.1|21412.1|21460.2|21430.2|21440.1|21410.1|0
1657154100000|2022-07-07 00:35:00|21441.1|21411.1|21460.3|21430.3|21460.3|21430.3|21441.1|21411.1|0
1657154400000|2022-07-07 00:40:00|21460.8|21430.8|21465.5|21435.5|21474.2|21444.2|21460.6|21430.6|0
1657154700000|2022-07-07 00:45:00|21465|21435|21456.9|21426.9|21468.6|21438.6|21456.9|21426.9|0
1657155000000|2022-07-07 00:50:00|21455.9|21425.9|21451.7|21421.7|21459.9|21429.9|21448.7|21418.7|0
1657155300000|2022-07-07 00:55:00|21452.2|21422.2|21451.1|21421.1|21455.8|21425.8|21448.1|21418.1|0
1657155600000|2022-07-07 01:00:00|21450.1|21420.1|21424|21394|21452.2|21422.2|21410.4|21380.4|0
1657155900000|2022-07-07 01:05:00|21425|21395|21387|21357|21430.6|21400.6|21376|21346|0
1657156200000|2022-07-07 01:10:00|21387.5|21357.5|21368.7|21338.7|21392|21362|21367.7|21337.7|0
1657156500000|2022-07-07 01:15:00|21375.1|21345.1|21356.5|21351.5|21375.3|21363|21311|21306|1882
1657156800000|2022-07-07 01:20:00|21357|21352|21366|21361|21371.5|21366.5|21341|21336|971
1657157100000|2022-07-07 01:25:00|21367|21362|21377|21372|21398.5|21393.5|21366.5|21361.5|897
1657157400000|2022-07-07 01:30:00|21377.5|21372.5|21343|21338|21380.5|21375.5|21331|21326|3787
1657157700000|2022-07-07 01:35:00|21346|21341|21286|21281|21376.5|21371.5|21285.5|21280.5|4270
1657158000000|2022-07-07 01:40:00|21284|21279|21251|21246|21298.5|21293.5|21240|21235|3189
1657158300000|2022-07-07 01:45:00|21250.5|21245.5|21269|21264|21270|21265|21196|21191|3532
1657158600000|2022-07-07 01:50:00|21271|21266|21318|21313|21344|21339|21261|21256|3693
1657158900000|2022-07-07 01:55:00|21322|21317|21344.5|21339.5|21344.5|21339.5|21302|21297|1938
1657159200000|2022-07-07 02:00:00|21345|21340|21392|21387|21426|21421|21345|21340|3785
1657159500000|2022-07-07 02:05:00|21392.5|21387.5|21379.5|21374.5|21408|21403|21370.5|21365.5|1731
1657159800000|2022-07-07 02:10:00|21382|21377|21389.5|21384.5|21395.5|21390.5|21345.5|21340.5|1673
1657160100000|2022-07-07 02:15:00|21390.5|21385.5|21419|21414|21432.5|21427.5|21376|21371|1752
1657160400000|2022-07-07 02:20:00|21419.5|21414.5|21419|21414|21433.5|21428.5|21388|21383|1337
1657160700000|2022-07-07 02:25:00|21420|21415|21387|21382|21421.5|21416.5|21383.5|21378.5|950
1657161000000|2022-07-07 02:30:00|21387.5|21382.5|21432|21427|21432|21427|21367|21362|1444
1657161300000|2022-07-07 02:35:00|21431|21426|21460|21455|21470|21465|21421|21416|1919
1657161600000|2022-07-07 02:40:00|21460.5|21455.5|21489.5|21484.5|21505|21500|21448.5|21443.5|1909
1657161900000|2022-07-07 02:45:00|21490|21485|21512|21507|21514.5|21509.5|21481|21476|1346
1657162200000|2022-07-07 02:50:00|21511.5|21506.5|21468|21463|21514|21509|21461.5|21456.5|1301
1657162500000|2022-07-07 02:55:00|21467.5|21462.5|21477|21472|21481.5|21476.5|21448.5|21443.5|823
1657162800000|2022-07-07 03:00:00|21478|21473|21433|21428|21478|21473|21430|21425|924
1657163100000|2022-07-07 03:05:00|21432|21427|21439|21434|21441.5|21436.5|21412.5|21407.5|950
1657163400000|2022-07-07 03:10:00|21440.5|21435.5|21475|21470|21487|21482|21436.5|21431.5|1161
1657163700000|2022-07-07 03:15:00|21475.5|21470.5|21526|21521|21531|21526|21471.5|21466.5|1504
1657164000000|2022-07-07 03:20:00|21526.5|21521.5|21535|21530|21543|21538|21518|21513|1192
1657164300000|2022-07-07 03:25:00|21536|21531|21512.5|21507.5|21538|21533|21503|21498|824
1657164600000|2022-07-07 03:30:00|21512|21507|21493.5|21488.5|21518|21513|21482|21477|624
1657164900000|2022-07-07 03:35:00|21494|21489|21489|21484|21498|21493|21479|21474|560
1657165200000|2022-07-07 03:40:00|21489.5|21484.5|21480|21475|21490.5|21485.5|21474|21469|479
1657165500000|2022-07-07 03:45:00|21480.5|21475.5|21483|21478|21498.5|21493.5|21470|21465|473
1657165800000|2022-07-07 03:50:00|21482.5|21477.5|21495.5|21490.5|21501.5|21496.5|21480.5|21475.5|366
1657166100000|2022-07-07 03:55:00|21495|21490|21484.5|21479.5|21503|21498|21482|21477|375
1657166400000|2022-07-07 04:00:00|21495|21465|21507.8|21477.8|21509.9|21479.9|21495|21465|0
1657166700000|2022-07-07 04:05:00|21508.3|21478.3|21502.3|21472.3|21511.9|21481.9|21502.3|21472.3|0
1657167000000|2022-07-07 04:10:00|21503.3|21473.3|21501|21471|21508.3|21478.3|21499.7|21469.7|0
1657167300000|2022-07-07 04:15:00|21502.1|21472.1|21500|21470|21509.8|21479.8|21499|21469|0
1657167600000|2022-07-07 04:20:00|21499|21469|21502.7|21472.7|21503.2|21473.2|21493|21463|0
1657167900000|2022-07-07 04:25:00|21503.2|21473.2|21501.7|21471.7|21503.2|21473.2|21499.7|21469.7|0
1657168200000|2022-07-07 04:30:00|21502.7|21472.7|21512.7|21482.7|21512.7|21482.7|21500.7|21470.7|0
1657168500000|2022-07-07 04:35:00|21513.7|21483.7|21513.7|21483.7|21514.7|21484.7|21509.1|21479.1|0
1657168800000|2022-07-07 04:40:00|21513.2|21483.2|21515.7|21485.7|21515.7|21485.7|21510.2|21480.2|0
1657169100000|2022-07-07 04:45:00|21515.3|21485.3|21517|21487|21522.2|21492.2|21514.2|21484.2|0
1657169400000|2022-07-07 04:50:00|21517.5|21487.5|21518|21488|21519|21489|21514.4|21484.4|0
1657169700000|2022-07-07 04:55:00|21517.5|21487.5|21517.7|21487.7|21520|21490|21517|21487|0
1657170000000|2022-07-07 05:00:00|21519.5|21489.5|21531|21526|21544.5|21539.5|21501|21489.5|1922
1657170300000|2022-07-07 05:05:00|21530.5|21525.5|21539.5|21534.5|21567|21562|21522|21517|1363
1657170600000|2022-07-07 05:10:00|21538.5|21533.5|21573|21568|21575.5|21570.5|21528|21523|980
1657170900000|2022-07-07 05:15:00|21574|21569|21586|21581|21624|21619|21574|21569|2043
1657171200000|2022-07-07 05:20:00|21586.5|21581.5|21560|21555|21591.5|21586.5|21551.5|21546.5|1047
1657171500000|2022-07-07 05:25:00|21562|21557|21584.5|21579.5|21584.5|21579.5|21559.5|21554.5|719
1657171800000|2022-07-07 05:30:00|21584|21579|21565.5|21560.5|21602|21597|21565.5|21560.5|975
1657172100000|2022-07-07 05:35:00|21565|21560|21535|21530|21577|21572|21528|21523|1087
1657172400000|2022-07-07 05:40:00|21534|21529|21509|21504|21535|21530|21506|21501|1313
1657172700000|2022-07-07 05:45:00|21509.5|21504.5|21549|21544|21566.5|21561.5|21509.5|21504.5|1066
1657173000000|2022-07-07 05:50:00|21547.5|21542.5|21578|21573|21578.5|21573.5|21544|21539|537
1657173300000|2022-07-07 05:55:00|21580|21575|21587|21582|21633|21628|21580|21575|1910
1657173600000|2022-07-07 06:00:00|21586|21581|21561|21556|21595|21590|21560|21555|982
1657173900000|2022-07-07 06:05:00|21561.5|21556.5|21574.5|21569.5|21575.5|21570.5|21538|21533|978
1657174200000|2022-07-07 06:10:00|21573|21568|21541|21536|21579|21574|21527|21522|817
1657174500000|2022-07-07 06:15:00|21542|21537|21552|21547|21555|21550|21526.5|21521.5|584
1657174800000|2022-07-07 06:20:00|21551.5|21546.5|21547.5|21542.5|21559|21554|21540|21535|500
1657175100000|2022-07-07 06:25:00|21548|21543|21571|21566|21573.5|21568.5|21544|21539|565
1657175400000|2022-07-07 06:30:00|21571.5|21566.5|21545|21540|21582|21577|21538.5|21533.5|738
1657175700000|2022-07-07 06:35:00|21544.5|21539.5|21535|21530|21548|21543|21531|21526|786
1657176000000|2022-07-07 06:40:00|21535.5|21530.5|21552|21547|21555|21550|21535.5|21530.5|976
1657176300000|2022-07-07 06:45:00|21552.5|21547.5|21565|21560|21570.5|21565.5|21542.5|21537.5|602
1657176600000|2022-07-07 06:50:00|21564|21559|21590|21585|21600.5|21595.5|21559|21554|1105
1657176900000|2022-07-07 06:55:00|21589.5|21584.5|21561|21556|21589.5|21584.5|21557|21552|896
1657177200000|2022-07-07 07:00:00|21562.5|21557.5|21568|21563|21595.5|21590.5|21562|21557|820
1657177500000|2022-07-07 07:05:00|21568.5|21563.5|21568|21563|21592|21587|21567.5|21562.5|605
1657177800000|2022-07-07 07:10:00|21569|21564|21559.5|21554.5|21578|21573|21552.5|21547.5|486
1657178100000|2022-07-07 07:15:00|21560|21555|21572.5|21567.5|21578.5|21573.5|21549|21544|667
1657178400000|2022-07-07 07:20:00|21573|21568|21627|21622|21627|21622|21569.5|21564.5|1224
1657178700000|2022-07-07 07:25:00|21626|21621|21598|21593|21626.5|21621.5|21593|21588|678
1657179000000|2022-07-07 07:30:00|21598.5|21593.5|21607|21602|21632|21627|21598.5|21593.5|882
1657179300000|2022-07-07 07:35:00|21606|21601|21587.5|21582.5|21611|21606|21585.5|21580.5|911
1657179600000|2022-07-07 07:40:00|21588|21583|21588|21583|21593.5|21588.5|21575|21570|553
1657179900000|2022-07-07 07:45:00|21589|21584|21605.5|21600.5|21606.5|21601.5|21583.5|21578.5|576
1657180200000|2022-07-07 07:50:00|21604.5|21599.5|21611.5|21606.5|21616.5|21611.5|21597.5|21592.5|535
1657180500000|2022-07-07 07:55:00|21611|21606|21605.5|21600.5|21621.5|21616.5|21602.5|21597.5|1125
1657180800000|2022-07-07 08:00:00|21608.5|21603.5|21607.5|21602.5|21618.5|21613.5|21596|21591|1257
1657181100000|2022-07-07 08:05:00|21608|21603|21685|21680|21695|21690|21599|21594|3095
1657181400000|2022-07-07 08:10:00|21685.5|21680.5|21683.5|21678.5|21703.5|21698.5|21674|21669|1134
1657181700000|2022-07-07 08:15:00|21684|21679|21671.5|21666.5|21695|21690|21671|21666|682
1657182000000|2022-07-07 08:20:00|21675|21670|21684.5|21679.5|21692.5|21687.5|21675|21670|696
1657182300000|2022-07-07 08:25:00|21685|21680|21691.5|21686.5|21701|21696|21672|21667|874
1657182600000|2022-07-07 08:30:00|21700.6|21670.6|21695.7|21665.7|21706.8|21676.8|21693.2|21663.2|0
1657182900000|2022-07-07 08:35:00|21695.2|21665.2|21683.3|21653.3|21702.5|21672.5|21673.2|21643.2|0
1657183200000|2022-07-07 08:40:00|21682.8|21652.8|21662.1|21632.1|21682.8|21652.8|21658.9|21628.9|0
1657183500000|2022-07-07 08:45:00|21661.6|21631.6|21658.8|21628.8|21669.1|21639.1|21656.5|21626.5|0
1657183800000|2022-07-07 08:50:00|21659.8|21629.8|21661|21631|21668.8|21638.8|21656.8|21626.8|0
1657184100000|2022-07-07 08:55:00|21659|21629|21669.1|21639.1|21705.3|21675.3|21640.7|21610.7|0
1657184400000|2022-07-07 09:00:00|21668.6|21638.6|21673.3|21643.3|21694.2|21664.2|21644.8|21614.8|0
1657184700000|2022-07-07 09:05:00|21672.8|21642.8|21696|21666|21700.1|21670.1|21659.3|21629.3|0
1657185000000|2022-07-07 09:10:00|21698|21668|21712.2|21682.2|21712.2|21682.2|21695|21665|0
1657185300000|2022-07-07 09:15:00|21713.2|21683.2|21771|21763|21781.5|21773.5|21713.2|21683.2|1081
1657185600000|2022-07-07 09:20:00|21771.5|21763.5|21741.5|21733.5|21780.5|21772.5|21739.5|21731.5|541
1657185900000|2022-07-07 09:25:00|21742|21734|21746|21738|21764|21756|21742|21734|362
1657186200000|2022-07-07 09:30:00|21745|21737|21754|21746|21754.5|21746.5|21737.5|21729.5|111
1657186500000|2022-07-07 09:35:00|21754.5|21746.5|21767.5|21759.5|21769.5|21761.5|21751|21743|203
1657186800000|2022-07-07 09:40:00|21768|21760|21765.5|21757.5|21776.5|21768.5|21760.5|21752.5|255
1657187100000|2022-07-07 09:45:00|21766|21758|21766|21758|21775|21767|21751|21743|317
1657187400000|2022-07-07 09:50:00|21765.5|21757.5|21752|21744|21767|21759|21751.5|21743.5|104
1657187700000|2022-07-07 09:55:00|21752.5|21744.5|21743|21735|21754|21746|21742|21734|77
1657188000000|2022-07-07 10:00:00|21743.5|21735.5|21742.5|21734.5|21747|21739|21737.5|21729.5|66
1657188300000|2022-07-07 10:05:00|21742|21734|21736.5|21728.5|21748|21740|21734.5|21726.5|80
1657188600000|2022-07-07 10:10:00|21737|21729|21745|21737|21745|21737|21735.5|21727.5|72
1657188900000|2022-07-07 10:15:00|21746|21738|21733.5|21725.5|21749.5|21741.5|21728.5|21720.5|105
1657189200000|2022-07-07 10:20:00|21733|21725|21742.5|21734.5|21744.5|21736.5|21726|21718|94
1657189500000|2022-07-07 10:25:00|21743|21735|21752.5|21744.5|21753.5|21745.5|21738.5|21730.5|128
1657189800000|2022-07-07 10:30:00|21752|21744|21753.5|21745.5|21764|21756|21749|21741|128
1657190100000|2022-07-07 10:35:00|21754|21746|21753|21745|21757.5|21749.5|21745.5|21737.5|64
1657190400000|2022-07-07 10:40:00|21752.5|21744.5|21754|21746|21757|21749|21751.5|21743.5|25
1657190700000|2022-07-07 10:45:00|21752.5|21744.5|21749.5|21741.5|21753|21745|21747|21739|33
1657191000000|2022-07-07 10:50:00|21750|21742|21749.5|21741.5|21752.5|21744.5|21744|21736|46
1657191300000|2022-07-07 10:55:00|21750|21742|21751.5|21743.5|21752.5|21744.5|21737|21729|238
1657191600000|2022-07-07 11:00:00|21752|21744|21749.5|21741.5|21757.5|21749.5|21745|21737|161
1657191900000|2022-07-07 11:05:00|21749|21741|21750.5|21742.5|21752|21744|21746|21738|82
1657192200000|2022-07-07 11:10:00|21750|21742|21754|21746|21754.5|21746.5|21748|21740|64
1657192500000|2022-07-07 11:15:00|21754.5|21746.5|21751|21743|21754.5|21746.5|21748|21740|48
1657192800000|2022-07-07 11:20:00|21749.5|21741.5|21742|21734|21752.5|21744.5|21739.5|21731.5|75
1657193100000|2022-07-07 11:25:00|21741.5|21733.5|21740.5|21732.5|21746.5|21738.5|21739.5|21731.5|78
1657193400000|2022-07-07 11:30:00|21740|21732|21750.5|21742.5|21751.5|21743.5|21737.5|21729.5|86
1657193700000|2022-07-07 11:35:00|21750|21742|21750|21742|21753.5|21745.5|21746|21738|74
1657194000000|2022-07-07 11:40:00|21751|21743|21746.5|21738.5|21754.5|21746.5|21745.5|21737.5|129
1657194300000|2022-07-07 11:45:00|21747|21739|21742.5|21734.5|21749|21741|21737.5|21729.5|79
1657194600000|2022-07-07 11:50:00|21742|21734|21750|21742|21750.5|21742.5|21740.5|21732.5|43
1657194900000|2022-07-07 11:55:00|21750.5|21742.5|21749.5|21741.5|21754.5|21746.5|21748|21740|76
1657195200000|2022-07-07 12:00:00|21749|21741|21755.5|21747.5|21758.5|21750.5|21744|21736|104
1657195500000|2022-07-07 12:05:00|21756|21748|21754.5|21746.5|21758.5|21750.5|21750.5|21742.5|43
1657195800000|2022-07-07 12:10:00|21755.5|21747.5|21757|21749|21760.5|21752.5|21752.5|21744.5|60
1657196100000|2022-07-07 12:15:00|21756.5|21748.5|21748.5|21740.5|21775.5|21767.5|21747.5|21739.5|197
1657196400000|2022-07-07 12:20:00|21747.5|21739.5|21758.5|21750.5|21760|21752|21747.5|21739.5|43
1657196700000|2022-07-07 12:25:00|21759|21751|21761.5|21753.5|21765|21757|21755.5|21747.5|68
1657197000000|2022-07-07 12:30:00|21762|21754|21752|21744|21768|21760|21741.5|21733.5|309
1657197300000|2022-07-07 12:35:00|21750.5|21742.5|21778|21770|21785|21777|21747.5|21739.5|430
1657197600000|2022-07-07 12:40:00|21777.5|21769.5|21790.5|21782.5|21796|21788|21776.5|21768.5|164
1657197900000|2022-07-07 12:45:00|21790|21782|21790.5|21782.5|21793.5|21785.5|21773|21765|383
1657198200000|2022-07-07 12:50:00|21791|21783|21790.5|21782.5|21809.5|21801.5|21787.5|21779.5|291
1657198500000|2022-07-07 12:55:00|21791|21783|21771.5|21763.5|21796.5|21788.5|21770.5|21762.5|203
1657198800000|2022-07-07 13:00:00|21772.5|21764.5|21777|21769|21780.5|21772.5|21769.5|21761.5|151
1657199100000|2022-07-07 13:05:00|21776.5|21768.5|21770.5|21762.5|21782.5|21774.5|21769|21761|168
1657199400000|2022-07-07 13:10:00|21771|21763|21783|21775|21785|21777|21768|21760|110
1657199700000|2022-07-07 13:15:00|21783.5|21775.5|21772.5|21764.5|21787|21779|21766.5|21758.5|205
1657200000000|2022-07-07 13:20:00|21772|21764|21768.5|21760.5|21777|21769|21766|21758|132
1657200300000|2022-07-07 13:25:00|21769|21761|21779|21771|21779.5|21771.5|21767.5|21759.5|206
1657200600000|2022-07-07 13:30:00|21778|21770|21853|21845|21858.5|21850.5|21766.5|21758.5|1493
1657200900000|2022-07-07 13:35:00|21852.5|21844.5|21879|21871|21889|21881|21839|21831|1517
1657201200000|2022-07-07 13:40:00|21878.5|21870.5|21921.5|21913.5|21922|21914|21875.5|21867.5|922
1657201500000|2022-07-07 13:45:00|21922.5|21914.5|21944|21936|21946.5|21938.5|21895.5|21887.5|872
1657201800000|2022-07-07 13:50:00|21943.5|21935.5|21946.5|21938.5|21948|21940|21924.5|21916.5|734
1657202100000|2022-07-07 13:55:00|21946|21938|21961.5|21953.5|21966.5|21958.5|21934|21926|843
1657202400000|2022-07-07 14:00:00|21962|21954|21918.5|21910.5|21962|21954|21901|21893|876
1657202700000|2022-07-07 14:05:00|21919|21911|21927.5|21919.5|21929|21921|21901|21893|539
1657203000000|2022-07-07 14:10:00|21927|21919|21929.5|21921.5|21946.5|21938.5|21922|21914|478
1657203300000|2022-07-07 14:15:00|21929|21921|21920.5|21912.5|21949.5|21941.5|21906.5|21898.5|515
1657203600000|2022-07-07 14:20:00|21920|21912|21903.5|21895.5|21920|21912|21895.5|21887.5|320
1657203900000|2022-07-07 14:25:00|21903|21895|21923.5|21915.5|21923.5|21915.5|21900|21892|229
1657204200000|2022-07-07 14:30:00|21924|21916|21931.5|21923.5|21948|21940|21918.5|21910.5|369
1657204500000|2022-07-07 14:35:00|21931|21923|21941|21933|21941.5|21933.5|21919|21911|267
1657204800000|2022-07-07 14:40:00|21942.5|21934.5|21949.5|21941.5|21958.5|21950.5|21938.5|21930.5|354
1657205100000|2022-07-07 14:45:00|21950|21942|21969.5|21961.5|21972.5|21964.5|21941|21933|453
1657205400000|2022-07-07 14:50:00|21969|21961|21984.5|21976.5|21988|21980|21963.5|21955.5|532
1657205700000|2022-07-07 14:55:00|21985|21977|21973|21965|21987.5|21979.5|21964.5|21956.5|381
1657206000000|2022-07-07 15:00:00|21974.5|21966.5|21968|21960|21977|21969|21960.5|21952.5|273
1657206300000|2022-07-07 15:05:00|21967.5|21959.5|21966|21958|21981.5|21973.5|21964.5|21956.5|229
1657206600000|2022-07-07 15:10:00|21966.5|21958.5|21962.5|21954.5|21978.5|21970.5|21961.5|21953.5|276
1657206900000|2022-07-07 15:15:00|21963|21955|21969.5|21961.5|21982|21974|21962.5|21954.5|238
1657207200000|2022-07-07 15:20:00|21970|21962|21941.5|21933.5|21972|21964|21935|21927|360
1657207500000|2022-07-07 15:25:00|21942|21934|21949|21941|21953.5|21945.5|21933|21925|340
1657207800000|2022-07-07 15:30:00|21949.5|21941.5|21946|21938|21950.5|21942.5|21929.5|21921.5|235
1657208100000|2022-07-07 15:35:00|21946.5|21938.5|21950.5|21942.5|21954.5|21946.5|21941.5|21933.5|91
1657208400000|2022-07-07 15:40:00|21950|21942|21952|21944|21958|21950|21941.5|21933.5|78
1657208700000|2022-07-07 15:45:00|21951.5|21943.5|21962|21954|21969|21961|21951.5|21943.5|131
1657209000000|2022-07-07 15:50:00|21962.5|21954.5|21944|21936|21968.5|21960.5|21941.5|21933.5|183
1657209300000|2022-07-07 15:55:00|21944.5|21936.5|21960.5|21952.5|21961.5|21953.5|21944.5|21936.5|84
1657209600000|2022-07-07 16:00:00|21961.5|21953.5|21974|21966|21974.5|21966.5|21954|21946|70
1657209900000|2022-07-07 16:05:00|21973.5|21965.5|21976.5|21968.5|21977|21969|21963.5|21955.5|76
1657210200000|2022-07-07 16:10:00|21977|21969|21977.5|21969.5|21983|21975|21973.5|21965.5|116
1657210500000|2022-07-07 16:15:00|21977|21969|21980|21972|21983|21975|21973|21965|95
1657210800000|2022-07-07 16:20:00|21981|21973|21984.5|21976.5|21986.5|21978.5|21973.5|21965.5|91
1657211100000|2022-07-07 16:25:00|21984|21976|21983.5|21975.5|21987.5|21979.5|21978.5|21970.5|66
1657211400000|2022-07-07 16:30:00|21983|21975|21991.5|21983.5|21992.5|21984.5|21980.5|21972.5|90
1657211700000|2022-07-07 16:35:00|21991|21983|21981.5|21973.5|21994.5|21986.5|21979|21971|79
1657212000000|2022-07-07 16:40:00|21981|21973|21980.5|21972.5|21988|21980|21977.5|21969.5|105
1657212300000|2022-07-07 16:45:00|21980|21972|21973.5|21965.5|21986|21978|21971.5|21963.5|138
1657212600000|2022-07-07 16:50:00|21973|21965|21964.5|21956.5|21973.5|21965.5|21963.5|21955.5|100
1657212900000|2022-07-07 16:55:00|21964|21956|21969.5|21961.5|21973|21965|21961.5|21953.5|75
1657213200000|2022-07-07 17:00:00|21969|21961|21965.5|21957.5|21976.5|21968.5|21964|21956|108
1657213500000|2022-07-07 17:05:00|21965|21957|21962.5|21954.5|21969.5|21961.5|21953.5|21945.5|186
1657213800000|2022-07-07 17:10:00|21962|21954|21946.5|21938.5|21964|21956|21943|21935|75
1657214100000|2022-07-07 17:15:00|21946|21938|21943.5|21935.5|21948.5|21940.5|21934.5|21926.5|83
1657214400000|2022-07-07 17:20:00|21944|21936|21941|21933|21948|21940|21934|21926|74
1657214700000|2022-07-07 17:25:00|21940.5|21932.5|21937.5|21929.5|21950.5|21942.5|21936|21928|78
1657215000000|2022-07-07 17:30:00|21937|21929|21955.5|21947.5|21956.5|21948.5|21933.5|21925.5|86
1657215300000|2022-07-07 17:35:00|21956|21948|21957.5|21949.5|21962|21954|21950|21942|60
1657215600000|2022-07-07 17:40:00|21957|21949|21967|21959|21967.5|21959.5|21953.5|21945.5|126
1657215900000|2022-07-07 17:45:00|21966.5|21958.5|21963|21955|21966.5|21958.5|21953|21945|90
1657216200000|2022-07-07 17:50:00|21963.5|21955.5|21975|21967|21975|21967|21956.5|21948.5|91
1657216500000|2022-07-07 17:55:00|21974.5|21966.5|21975.5|21967.5|21978.5|21970.5|21969|21961|79
1657216800000|2022-07-07 18:00:00|21975|21967|21955.5|21947.5|21975.5|21967.5|21954|21946|218
1657217100000|2022-07-07 18:05:00|21956|21948|21964.5|21956.5|21970|21962|21955|21947|54
1657217400000|2022-07-07 18:10:00|21964|21956|21963.5|21955.5|21970|21962|21960|21952|70
1657217700000|2022-07-07 18:15:00|21964|21956|21965|21957|21967.5|21959.5|21957.5|21949.5|47
1657218000000|2022-07-07 18:20:00|21965.5|21957.5|21970|21962|21971.5|21963.5|21954|21946|276
1657218300000|2022-07-07 18:25:00|21969.5|21961.5|21979|21971|21981.5|21973.5|21969.5|21961.5|69
1657218600000|2022-07-07 18:30:00|21979.5|21971.5|21970.5|21962.5|21982|21974|21969.5|21961.5|50
1657218900000|2022-07-07 18:35:00|21971|21963|21974|21966|21975.5|21967.5|21964|21956|52
1657219200000|2022-07-07 18:40:00|21974.5|21966.5|21956.5|21948.5|21975|21967|21954.5|21946.5|67
1657219500000|2022-07-07 18:45:00|21955|21947|21961.5|21953.5|21964|21956|21950|21942|84
1657219800000|2022-07-07 18:50:00|21961|21953|21946.5|21938.5|21964|21956|21942.5|21934.5|118
1657220100000|2022-07-07 18:55:00|21947|21939|21970.7|21940.7|21970.7|21953.5|21947|21939|98
1657220400000|2022-07-07 19:00:00|21971|21941|21982|21952|21982.5|21952.5|21967.4|21937.4|0
1657220700000|2022-07-07 19:05:00|21982.3|21952.3|21969.9|21939.9|21989.3|21959.3|21968.1|21938.1|0
1657221000000|2022-07-07 19:10:00|21969.6|21939.6|21978.3|21948.3|21980.2|21950.2|21968.7|21938.7|0
1657221300000|2022-07-07 19:15:00|21978.6|21948.6|21979.6|21949.6|21981.5|21951.5|21968.7|21938.7|0
1657221600000|2022-07-07 19:20:00|21979.9|21949.9|21959.8|21929.8|21980.7|21950.7|21959.8|21929.8|0
1657221900000|2022-07-07 19:25:00|21959.5|21929.5|21946.3|21916.3|21965.2|21935.2|21945.9|21915.9|0
1657222200000|2022-07-07 19:30:00|21946.1|21916.1|21949.2|21919.2|21957.8|21927.8|21945.8|21915.8|0
1657222500000|2022-07-07 19:35:00|21949.5|21919.5|21922.7|21892.7|21954.2|21924.2|21921.6|21891.6|0
1657222800000|2022-07-07 19:40:00|21922.4|21892.4|21928.7|21898.7|21941.5|21911.5|21917.9|21887.9|0
1657223100000|2022-07-07 19:45:00|21928.2|21898.2|21928.5|21898.5|21929.6|21899.6|21916.9|21886.9|0
1657223400000|2022-07-07 19:50:00|21928.8|21898.8|21938.2|21908.2|21941.5|21911.5|21921.8|21891.8|0
1657223700000|2022-07-07 19:55:00|21938.1|21908.1|21939|21909|21956.7|21926.7|21929.3|21899.3|0
1657224000000|2022-07-07 20:00:00|21938.3|21908.3|21922.5|21892.5|21938.3|21908.3|21920.3|21890.3|0
1657224300000|2022-07-07 20:05:00|21921.5|21891.5|21923.4|21893.4|21930.1|21900.1|21921.4|21891.4|0
1657224600000|2022-07-07 20:10:00|21922.4|21892.4|21919|21889|21927.9|21897.9|21916.6|21886.6|0
1657224900000|2022-07-07 20:15:00|21920|21890|21913.4|21883.4|21920.1|21890.1|21909.9|21879.9|0
1657225200000|2022-07-07 20:20:00|21916.9|21886.9|21917.1|21887.1|21919.4|21889.4|21915.1|21885.1|0
1657225500000|2022-07-07 20:25:00|21918.1|21888.1|21921|21891|21922.8|21892.8|21918.1|21888.1|0
1657225800000|2022-07-07 20:30:00|21920.5|21890.5|21922.3|21892.3|21928|21898|21920|21890|0
1657226100000|2022-07-07 20:35:00|21921.3|21891.3|21922|21892|21925.7|21895.7|21920.6|21890.6|0
1657226400000|2022-07-07 20:40:00|21923|21893|21922|21892|21924.3|21894.3|21919.7|21889.7|0
1657226700000|2022-07-07 20:45:00|21921|21891|21914.4|21884.4|21924.6|21894.6|21914.4|21884.4|0
1657227000000|2022-07-07 20:50:00|21915.4|21885.4|21938|21908|21938|21908|21915.4|21885.4|0
1657227300000|2022-07-07 20:55:00|21938.5|21908.5|21942.1|21912.1|21945.9|21915.9|21936.9|21906.9|0
1657227600000|2022-07-07 21:00:00|21942.8|21912.8|21935.8|21905.8|21942.9|21912.9|21932.1|21902.1|0
1657227900000|2022-07-07 21:05:00|21935|21905|21934|21904|21935.8|21905.8|21934|21904|0
1657228200000|2022-07-07 21:10:00|21934.1|21904.1|21934.8|21904.8|21935.4|21905.4|21933|21903|0
1657228500000|2022-07-07 21:15:00|21935.1|21905.1|21935.7|21905.7|21936|21906|21934.1|21904.1|0
1657228800000|2022-07-07 21:20:00|21935.8|21905.8|21945.7|21915.7|21949.9|21919.9|21935.8|21905.8|0
1657229100000|2022-07-07 21:25:00|21945.8|21915.8|21951.7|21921.7|21954.3|21924.3|21945.3|21915.3|0
1657229400000|2022-07-07 21:30:00|21951|21921|21954.7|21924.7|21956.4|21926.4|21950.8|21920.8|0
1657229700000|2022-07-07 21:35:00|21956.2|21926.2|21955.6|21925.6|21956.7|21926.7|21954.7|21924.7|0
1657230000000|2022-07-07 21:40:00|21955.8|21925.8|21953.6|21923.6|21955.8|21925.8|21952.8|21922.8|0
1657230300000|2022-07-07 21:45:00|21953.5|21923.5|21954.1|21924.1|21956.3|21926.3|21953.5|21923.5|0
1657230600000|2022-07-07 21:50:00|21953.2|21923.2|21948.2|21918.2|21954|21924|21947.5|21917.5|0
1657230900000|2022-07-07 21:55:00|21948.7|21918.7|21942.9|21912.9|21950.3|21920.3|21942.9|21912.9|0
1657231200000|2022-07-07 22:00:00|21943|21913|21952.8|21922.8|21953.9|21923.9|21937.5|21907.5|0
1657231500000|2022-07-07 22:05:00|21952.3|21922.3|21953.9|21923.9|21958.5|21928.5|21951.1|21921.1|0
1657231800000|2022-07-07 22:10:00|21954.4|21924.4|21954.5|21924.5|21955.6|21925.6|21949.9|21919.9|0
1657232100000|2022-07-07 22:15:00|21953.4|21923.4|21951.3|21921.3|21955.6|21925.6|21950.2|21920.2|0
1657232400000|2022-07-07 22:20:00|21951.8|21921.8|21955.8|21925.8|21955.8|21925.8|21948.4|21918.4|0
1657232700000|2022-07-07 22:25:00|21954.8|21924.8|21952.4|21922.4|21954.8|21924.8|21952.4|21922.4|0
1657233000000|2022-07-07 22:30:00|21954.5|21924.5|21946.7|21916.7|21954.7|21924.7|21945.6|21915.6|0
1657233300000|2022-07-07 22:35:00|21945.7|21915.7|21941.5|21911.5|21948.1|21918.1|21941.5|21911.5|0
1657233600000|2022-07-07 22:40:00|21942.5|21912.5|21943.7|21913.7|21944.9|21914.9|21940.3|21910.3|0
1657233900000|2022-07-07 22:45:00|21943.1|21913.1|21944.8|21914.8|21949.3|21919.3|21940.2|21910.2|0
1657234200000|2022-07-07 22:50:00|21945.3|21915.3|21949|21919|21949.5|21919.5|21944.7|21914.7|0
1657234500000|2022-07-07 22:55:00|21948|21918|21953.6|21923.6|21955.8|21925.8|21946.7|21916.7|0
1657234800000|2022-07-07 23:00:00|21954.6|21924.6|21948.5|21918.5|21957.2|21927.2|21944|21914|0
1657235100000|2022-07-07 23:05:00|21948|21918|21936.1|21906.1|21948|21918|21932.7|21902.7|0
1657235400000|2022-07-07 23:10:00|21936.6|21906.6|21939.5|21909.5|21941.7|21911.7|21933.8|21903.8|0
1657235700000|2022-07-07 23:15:00|21940.5|21910.5|21937.2|21907.2|21946.3|21916.3|21937.2|21907.2|0
1657236000000|2022-07-07 23:20:00|21936.6|21906.6|21940.6|21910.6|21940.6|21910.6|21934.9|21904.9|0
1657236300000|2022-07-07 23:25:00|21941.6|21911.6|21943.4|21913.4|21944.6|21914.6|21939.4|21909.4|0
1657236600000|2022-07-07 23:30:00|21944|21914|21942.9|21912.9|21944|21914|21938.3|21908.3|0
1657236900000|2022-07-07 23:35:00|21943.9|21913.9|21948|21918|21951.4|21921.4|21943.9|21913.9|0
1657237200000|2022-07-07 23:40:00|21946|21916|21949.6|21919.6|21953.8|21923.8|21939.7|21909.7|0
1657237500000|2022-07-07 23:45:00|21948.6|21918.6|21948.2|21918.2|21950.2|21920.2|21940.2|21910.2|0
1657237800000|2022-07-07 23:50:00|21947.6|21917.6|21947|21917|21949.3|21919.3|21942.5|21912.5|0
1657238100000|2022-07-07 23:55:00|21948.1|21918.1|21931|21901|21948.2|21918.2|21931|21901|0
1657238400000|2022-07-08 00:00:00|21931.5|21901.5|21937.9|21907.9|21954.9|21924.9|21931.5|21901.5|0
1657238700000|2022-07-08 00:05:00|21936.9|21906.9|21921|21891|21936.9|21906.9|21917.4|21887.4|0
1657239000000|2022-07-08 00:10:00|21920.5|21890.5|21923.1|21893.1|21926.2|21896.2|21916.8|21886.8|0
1657239300000|2022-07-08 00:15:00|21922.6|21892.6|21933.6|21903.6|21933.6|21903.6|21917.9|21887.9|0
1657239600000|2022-07-08 00:20:00|21934.1|21904.1|21930|21900|21935.2|21905.2|21921.9|21891.9|0
1657239900000|2022-07-08 00:25:00|21929.5|21899.5|21930.8|21900.8|21933.1|21903.1|21925.2|21895.2|0
1657240200000|2022-07-08 00:30:00|21931.8|21901.8|21932.8|21902.8|21938|21908|21927.8|21897.8|0
1657240500000|2022-07-08 00:35:00|21933.8|21903.8|21944.2|21914.2|21945.8|21915.8|21932.8|21902.8|0
1657240800000|2022-07-08 00:40:00|21945.3|21915.3|21954.4|21924.4|21962|21932|21944.2|21914.2|0
1657241100000|2022-07-08 00:45:00|21953.9|21923.9|21954.4|21924.4|21957|21927|21950.7|21920.7|0
1657241400000|2022-07-08 00:50:00|21954.9|21924.9|21970.6|21940.6|21971.7|21941.7|21952.8|21922.8|0
1657241700000|2022-07-08 00:55:00|21971.7|21941.7|21974.3|21944.3|21980|21950|21968.6|21938.6|0
1657242000000|2022-07-08 01:00:00|21974.8|21944.8|21976.5|21946.5|21980.6|21950.6|21967.6|21937.6|0
1657242300000|2022-07-08 01:05:00|21976.3|21946.3|21986|21956|21988.6|21958.6|21973.2|21943.2|0
1657242600000|2022-07-08 01:10:00|21985.5|21955.5|21977.2|21947.2|21993.7|21963.7|21976.2|21946.2|0
1657242900000|2022-07-08 01:15:00|21979.3|21949.3|21962|21957|22032|22027|21944.5|21939.5|2401
1657243200000|2022-07-08 01:20:00|21961.5|21956.5|21969|21964|21976|21971|21949.5|21944.5|1110
1657243500000|2022-07-08 01:25:00|21969.5|21964.5|21980.5|21975.5|21989.5|21984.5|21959|21954|1030
1657243800000|2022-07-08 01:30:00|21970.5|21965.5|21875|21870|21970.5|21965.5|21855|21850|5486
1657244100000|2022-07-08 01:35:00|21874.5|21869.5|21831.5|21826.5|21883|21878|21819.5|21814.5|3103
1657244400000|2022-07-08 01:40:00|21831|21826|21835|21830|21845|21840|21805|21800|2537
1657244700000|2022-07-08 01:45:00|21834|21829|21823|21818|21846.5|21841.5|21795|21790|2710
1657245000000|2022-07-08 01:50:00|21823.5|21818.5|21780|21775|21824.5|21819.5|21771|21766|2289
1657245300000|2022-07-08 01:55:00|21781|21776|21777|21772|21790.5|21785.5|21758|21753|1954
1657245600000|2022-07-08 02:00:00|21778|21773|21809.5|21804.5|21815|21810|21775|21770|2162
1657245900000|2022-07-08 02:05:00|21809|21804|21732|21727|21809|21804|21729.5|21724.5|2165
1657246200000|2022-07-08 02:10:00|21731|21726|21778.5|21773.5|21779.5|21774.5|21724|21719|1622
1657246500000|2022-07-08 02:15:00|21779|21774|21797|21792|21800.5|21795.5|21751.5|21746.5|1331
1657246800000|2022-07-08 02:20:00|21797.5|21792.5|21808|21803|21823|21818|21780.5|21775.5|1307
1657247100000|2022-07-08 02:25:00|21807.5|21802.5|21832|21827|21836.5|21831.5|21791|21786|1279
1657247400000|2022-07-08 02:30:00|21833|21828|21797|21792|21852.5|21847.5|21789|21784|1678
1657247700000|2022-07-08 02:35:00|21796.5|21791.5|21811.5|21806.5|21816|21811|21772|21767|1196
1657248000000|2022-07-08 02:40:00|21812|21807|21787.5|21782.5|21834.5|21829.5|21783|21778|1115
1657248300000|2022-07-08 02:45:00|21786|21781|21738|21733|21786|21781|21730|21725|2235
1657248600000|2022-07-08 02:50:00|21739|21734|21759|21754|21771|21766|21719|21714|1585
1657248900000|2022-07-08 02:55:00|21759.5|21754.5|21693|21688|21759.5|21754.5|21687|21682|1709
1657249200000|2022-07-08 03:00:00|21695|21690|21662.5|21657.5|21708.5|21703.5|21653.5|21648.5|2862
1657249500000|2022-07-08 03:05:00|21661|21656|21669.5|21664.5|21687.5|21682.5|21643.5|21638.5|1898
1657249800000|2022-07-08 03:10:00|21668|21663|21700.5|21695.5|21710|21705|21651|21646|1498
1657250100000|2022-07-08 03:15:00|21704|21699|21715|21710|21722|21717|21687|21682|1331
1657250400000|2022-07-08 03:20:00|21715.5|21710.5|21703.5|21698.5|21722|21717|21688|21683|997
1657250700000|2022-07-08 03:25:00|21704|21699|21692.5|21687.5|21731|21726|21679.5|21674.5|1191
1657251000000|2022-07-08 03:30:00|21695|21690|21714.5|21709.5|21729|21724|21695|21690|804
1657251300000|2022-07-08 03:35:00|21714|21709|21713|21708|21731|21726|21711|21706|587
1657251600000|2022-07-08 03:40:00|21713.5|21708.5|21664|21659|21715.5|21710.5|21664|21659|906
1657251900000|2022-07-08 03:45:00|21663.5|21658.5|21676|21671|21684.5|21679.5|21653|21648|975
1657252200000|2022-07-08 03:50:00|21675.5|21670.5|21669|21664|21681|21676|21655|21650|520
1657252500000|2022-07-08 03:55:00|21669.5|21664.5|21657.5|21652.5|21669.5|21664.5|21645.5|21640.5|675
1657252800000|2022-07-08 04:00:00|21664.1|21634.1|21682.7|21652.7|21682.7|21652.7|21661.5|21631.5|2
1657253100000|2022-07-08 04:05:00|21683.7|21653.7|21690|21660|21691.3|21661.3|21678.7|21648.7|0
1657253400000|2022-07-08 04:10:00|21689|21659|21683.8|21653.8|21691.9|21661.9|21680.2|21650.2|0
1657253700000|2022-07-08 04:15:00|21682.8|21652.8|21681.1|21651.1|21688.6|21658.6|21681.1|21651.1|0
1657254000000|2022-07-08 04:20:00|21681.5|21651.5|21684.8|21654.8|21685.7|21655.7|21681.5|21651.5|0
1657254300000|2022-07-08 04:25:00|21683.8|21653.8|21683.8|21653.8|21685.8|21655.8|21679.7|21649.7|0
1657254600000|2022-07-08 04:30:00|21684.8|21654.8|21687.8|21657.8|21696|21666|21684.8|21654.8|0
1657254900000|2022-07-08 04:35:00|21688.8|21658.8|21689.5|21659.5|21691.4|21661.4|21682.2|21652.2|0
1657255200000|2022-07-08 04:40:00|21690.5|21660.5|21688.9|21658.9|21692.1|21662.1|21685.4|21655.4|0
1657255500000|2022-07-08 04:45:00|21687.9|21657.9|21689.7|21659.7|21689.7|21659.7|21683.2|21653.2|0
1657255800000|2022-07-08 04:50:00|21689.2|21659.2|21676.7|21646.7|21689.7|21659.7|21674.1|21644.1|0
1657256100000|2022-07-08 04:55:00|21677.7|21647.7|21685.9|21655.9|21689.6|21659.6|21677.7|21647.7|0
1657256400000|2022-07-08 05:00:00|21686.4|21656.4|21667|21662|21692|21687|21638.5|21633.5|1860
1657256700000|2022-07-08 05:05:00|21666.5|21661.5|21692|21687|21695.5|21690.5|21661|21656|1046
1657257000000|2022-07-08 05:10:00|21691.5|21686.5|21646|21641|21701|21696|21641|21636|760
1657257300000|2022-07-08 05:15:00|21645.5|21640.5|21683|21678|21693|21688|21640|21635|962
1657257600000|2022-07-08 05:20:00|21683.5|21678.5|21656.5|21651.5|21688|21683|21653|21648|536
1657257900000|2022-07-08 05:25:00|21655.5|21650.5|21652.5|21647.5|21673|21668|21643.5|21638.5|753
1657258200000|2022-07-08 05:30:00|21654.5|21649.5|21666|21661|21686|21681|21642|21637|758
1657258500000|2022-07-08 05:35:00|21669|21664|21691.5|21686.5|21723.5|21718.5|21660|21655|1293
1657258800000|2022-07-08 05:40:00|21691|21686|21626|21621|21692|21687|21626|21621|1662
1657259100000|2022-07-08 05:45:00|21624.5|21619.5|21643|21638|21644|21639|21622|21617|803
1657259400000|2022-07-08 05:50:00|21645|21640|21620|21615|21666|21661|21616|21611|1012
1657259700000|2022-07-08 05:55:00|21620.5|21615.5|21621|21616|21625.5|21620.5|21611.5|21606.5|720
1657260000000|2022-07-08 06:00:00|21615.5|21610.5|21643|21638|21646.5|21641.5|21615.5|21610.5|826
1657260300000|2022-07-08 06:05:00|21642.5|21637.5|21668.5|21663.5|21682.5|21677.5|21641.5|21636.5|1120
1657260600000|2022-07-08 06:10:00|21669.5|21664.5|21695|21690|21715|21710|21667|21662|1277
1657260900000|2022-07-08 06:15:00|21695.5|21690.5|21719|21714|21729.5|21724.5|21692|21687|1088
1657261200000|2022-07-08 06:20:00|21718.5|21713.5|21699|21694|21721.5|21716.5|21692.5|21687.5|892
1657261500000|2022-07-08 06:25:00|21698|21693|21686|21681|21716|21711|21683.5|21678.5|755
1657261800000|2022-07-08 06:30:00|21686.5|21681.5|21671.5|21666.5|21693.5|21688.5|21670.5|21665.5|863
1657262100000|2022-07-08 06:35:00|21672|21667|21672|21667|21684|21679|21657|21652|741
1657262400000|2022-07-08 06:40:00|21671.5|21666.5|21681|21676|21685|21680|21658|21653|609
1657262700000|2022-07-08 06:45:00|21682.5|21677.5|21680.5|21675.5|21691|21686|21674.5|21669.5|496
1657263000000|2022-07-08 06:50:00|21680|21675|21692|21687|21695|21690|21674|21669|344
1657263300000|2022-07-08 06:55:00|21692.5|21687.5|21720|21715|21724.5|21719.5|21692|21687|796
1657263600000|2022-07-08 07:00:00|21722|21717|21715|21710|21726|21721|21693.5|21688.5|985
1657263900000|2022-07-08 07:05:00|21714|21709|21692.5|21687.5|21716|21711|21684|21679|495
1657264200000|2022-07-08 07:10:00|21691|21686|21692|21687|21715.5|21710.5|21687|21682|519
1657264500000|2022-07-08 07:15:00|21692.5|21687.5|21703|21698|21711|21706|21688.5|21683.5|578
1657264800000|2022-07-08 07:20:00|21703.5|21698.5|21713|21708|21720.5|21715.5|21692.5|21687.5|743
1657265100000|2022-07-08 07:25:00|21713.5|21708.5|21653|21648|21719|21714|21652.5|21647.5|1085
1657265400000|2022-07-08 07:30:00|21654|21649|21683|21678|21688.5|21683.5|21649|21644|907
1657265700000|2022-07-08 07:35:00|21683.5|21678.5|21664.5|21659.5|21702|21697|21663|21658|1040
1657266000000|2022-07-08 07:40:00|21664|21659|21673.5|21668.5|21691|21686|21663.5|21658.5|546
1657266300000|2022-07-08 07:45:00|21672|21667|21679.5|21674.5|21683.5|21678.5|21669.5|21664.5|485
1657266600000|2022-07-08 07:50:00|21679|21674|21682|21677|21687.5|21682.5|21669.5|21664.5|632
1657266900000|2022-07-08 07:55:00|21682.5|21677.5|21672|21667|21689.5|21684.5|21668|21663|944
1657267200000|2022-07-08 08:00:00|21673|21668|21707.5|21702.5|21710|21705|21661.5|21656.5|1333
1657267500000|2022-07-08 08:05:00|21707|21702|21728|21723|21736|21731|21699.5|21694.5|1655
1657267800000|2022-07-08 08:10:00|21730|21725|21742|21737|21750.5|21745.5|21720.5|21715.5|1232
1657268100000|2022-07-08 08:15:00|21743.5|21738.5|21738|21733|21748|21743|21728|21723|766
1657268400000|2022-07-08 08:20:00|21738.5|21733.5|21728|21723|21742|21737|21712.5|21707.5|834
1657268700000|2022-07-08 08:25:00|21727|21722|21705|21700|21740.5|21735.5|21704.5|21699.5|658
1657269000000|2022-07-08 08:30:00|21717.4|21687.4|21703.9|21673.9|21717.4|21687.4|21702.7|21672.7|0
1657269300000|2022-07-08 08:35:00|21702.9|21672.9|21691.6|21661.6|21706.3|21676.3|21688.8|21658.8|0
1657269600000|2022-07-08 08:40:00|21690.6|21660.6|21700.9|21670.9|21700.9|21670.9|21689.6|21659.6|0
1657269900000|2022-07-08 08:45:00|21699.9|21669.9|21703.5|21673.5|21706.9|21676.9|21693.7|21663.7|0
1657270200000|2022-07-08 08:50:00|21703|21673|21717|21687|21718|21688|21699.9|21669.9|0
1657270500000|2022-07-08 08:55:00|21716.4|21686.4|21704.1|21674.1|21717.5|21687.5|21703.1|21673.1|0
1657270800000|2022-07-08 09:00:00|21704.6|21674.6|21685|21655|21707.3|21677.3|21681.9|21651.9|0
1657271100000|2022-07-08 09:05:00|21679|21649|21671.1|21641.1|21679.1|21649.1|21670.1|21640.1|0
1657271400000|2022-07-08 09:10:00|21671.7|21641.7|21670.5|21640.5|21680.7|21650.7|21665.5|21635.5|0
1657271700000|2022-07-08 09:15:00|21670|21640|21684|21676|21716|21708|21670|21640|478
1657272000000|2022-07-08 09:20:00|21683.5|21675.5|21687.5|21679.5|21695.5|21687.5|21681.5|21673.5|89
1657272300000|2022-07-08 09:25:00|21687|21679|21691.5|21683.5|21692.5|21684.5|21677.5|21669.5|131
1657272600000|2022-07-08 09:30:00|21691|21683|21709.5|21701.5|21714.5|21706.5|21690.5|21682.5|200
1657272900000|2022-07-08 09:35:00|21709|21701|21711|21703|21714.5|21706.5|21704.5|21696.5|140
1657273200000|2022-07-08 09:40:00|21710.5|21702.5|21727|21719|21727.5|21719.5|21706.5|21698.5|124
1657273500000|2022-07-08 09:45:00|21727.5|21719.5|21724|21716|21729.5|21721.5|21713.5|21705.5|97
1657273800000|2022-07-08 09:50:00|21723|21715|21723.5|21715.5|21725.5|21717.5|21719|21711|71
1657274100000|2022-07-08 09:55:00|21723|21715|21723.5|21715.5|21734.5|21726.5|21722|21714|62
1657274400000|2022-07-08 10:00:00|21723|21715|21722.5|21714.5|21729.5|21721.5|21718|21710|55
1657274700000|2022-07-08 10:05:00|21723|21715|21737.5|21729.5|21740|21732|21722.5|21714.5|60
1657275000000|2022-07-08 10:10:00|21737|21729|21739|21731|21745.5|21737.5|21734.5|21726.5|80
1657275300000|2022-07-08 10:15:00|21739.5|21731.5|21756.5|21748.5|21757|21749|21737.5|21729.5|66
1657275600000|2022-07-08 10:20:00|21757|21749|21763.5|21755.5|21763.5|21755.5|21751.5|21743.5|104
1657275900000|2022-07-08 10:25:00|21763|21755|21766.5|21758.5|21786|21778|21757.5|21749.5|262
1657276200000|2022-07-08 10:30:00|21767|21759|21761|21753|21772.5|21764.5|21759.5|21751.5|90
1657276500000|2022-07-08 10:35:00|21760.5|21752.5|21750.5|21742.5|21763|21755|21749.5|21741.5|66
1657276800000|2022-07-08 10:40:00|21751|21743|21750.5|21742.5|21753|21745|21744|21736|55
1657277100000|2022-07-08 10:45:00|21751|21743|21753.5|21745.5|21758|21750|21750.5|21742.5|48
1657277400000|2022-07-08 10:50:00|21754|21746|21735.5|21727.5|21754.5|21746.5|21734.5|21726.5|96
1657277700000|2022-07-08 10:55:00|21735|21727|21726.5|21718.5|21735|21727|21723|21715|119
1657278000000|2022-07-08 11:00:00|21725.5|21717.5|21718.5|21710.5|21728.5|21720.5|21718.5|21710.5|70
1657278300000|2022-07-08 11:05:00|21718|21710|21695.5|21687.5|21721.5|21713.5|21694.5|21686.5|104
1657278600000|2022-07-08 11:10:00|21696|21688|21705.5|21697.5|21712|21704|21696|21688|82
1657278900000|2022-07-08 11:15:00|21706|21698|21717.5|21709.5|21718.5|21710.5|21701.5|21693.5|44
1657279200000|2022-07-08 11:20:00|21719.5|21711.5|21725|21717|21726.5|21718.5|21715.5|21707.5|52
1657279500000|2022-07-08 11:25:00|21725.5|21717.5|21726.5|21718.5|21727.5|21719.5|21713|21705|26
1657279800000|2022-07-08 11:30:00|21727|21719|21734.5|21726.5|21735|21727|21724.5|21716.5|36
1657280100000|2022-07-08 11:35:00|21734|21726|21727.5|21719.5|21734|21726|21722|21714|52
1657280400000|2022-07-08 11:40:00|21727|21719|21723.5|21715.5|21730|21722|21716.5|21708.5|61
1657280700000|2022-07-08 11:45:00|21724|21716|21736|21728|21737.5|21729.5|21720.5|21712.5|60
1657281000000|2022-07-08 11:50:00|21736.5|21728.5|21734.5|21726.5|21740|21732|21731.5|21723.5|60
1657281300000|2022-07-08 11:55:00|21734|21726|21725.5|21717.5|21736.5|21728.5|21718.5|21710.5|64
1657281600000|2022-07-08 12:00:00|21725|21717|21740.5|21732.5|21740.5|21732.5|21724.5|21716.5|90
1657281900000|2022-07-08 12:05:00|21740|21732|21733|21725|21740|21732|21726|21718|78
1657282200000|2022-07-08 12:10:00|21732.5|21724.5|21737.5|21729.5|21740|21732|21730.5|21722.5|85
1657282500000|2022-07-08 12:15:00|21737|21729|21730|21722|21744|21736|21730|21722|98
1657282800000|2022-07-08 12:20:00|21731|21723|21729.5|21721.5|21739.5|21731.5|21728.5|21720.5|105
1657283100000|2022-07-08 12:25:00|21731|21723|21720|21712|21733.5|21725.5|21714|21706|188
1657283400000|2022-07-08 12:30:00|21719.5|21711.5|21661.5|21653.5|21719.5|21711.5|21623|21615|1025
1657283700000|2022-07-08 12:35:00|21662.5|21654.5|21653|21645|21672.5|21664.5|21635.5|21627.5|264
1657284000000|2022-07-08 12:40:00|21653.5|21645.5|21609.5|21601.5|21655|21647|21604|21596|395
1657284300000|2022-07-08 12:45:00|21609|21601|21577|21569|21620|21612|21568|21560|546
1657284600000|2022-07-08 12:50:00|21575|21567|21597.5|21589.5|21610.5|21602.5|21572|21564|430
1657284900000|2022-07-08 12:55:00|21595.5|21587.5|21640.5|21632.5|21643|21635|21595.5|21587.5|305
1657285200000|2022-07-08 13:00:00|21641|21633|21676.5|21668.5|21682.5|21674.5|21641|21633|312
1657285500000|2022-07-08 13:05:00|21676|21668|21684|21676|21687|21679|21664.5|21656.5|171
1657285800000|2022-07-08 13:10:00|21683.5|21675.5|21689.5|21681.5|21693.5|21685.5|21669|21661|172
1657286100000|2022-07-08 13:15:00|21689|21681|21702.5|21694.5|21707|21699|21680|21672|218
1657286400000|2022-07-08 13:20:00|21703|21695|21730|21722|21731|21723|21699|21691|273
1657286700000|2022-07-08 13:25:00|21726.5|21718.5|21728|21720|21735.5|21727.5|21711.5|21703.5|385
1657287000000|2022-07-08 13:30:00|21728.5|21720.5|21660|21652|21743.5|21735.5|21644.5|21636.5|1238
1657287300000|2022-07-08 13:35:00|21660.5|21652.5|21719.5|21711.5|21731.5|21723.5|21651|21643|630
1657287600000|2022-07-08 13:40:00|21720|21712|21718.5|21710.5|21738.5|21730.5|21702|21694|463
1657287900000|2022-07-08 13:45:00|21714|21706|21680|21672|21735|21727|21678|21670|542
1657288200000|2022-07-08 13:50:00|21680.5|21672.5|21644|21636|21682|21674|21633.5|21625.5|623
1657288500000|2022-07-08 13:55:00|21644.5|21636.5|21656|21648|21680.5|21672.5|21642|21634|288
1657288800000|2022-07-08 14:00:00|21656.5|21648.5|21672.5|21664.5|21674|21666|21622|21614|374
1657289100000|2022-07-08 14:05:00|21673|21665|21686.5|21678.5|21691|21683|21651|21643|246
1657289400000|2022-07-08 14:10:00|21686|21678|21725|21717|21727.5|21719.5|21678|21670|329
1657289700000|2022-07-08 14:15:00|21726.5|21718.5|21717.5|21709.5|21734.5|21726.5|21716.5|21708.5|331
1657290000000|2022-07-08 14:20:00|21718|21710|21746|21738|21748.5|21740.5|21707|21699|500
1657290300000|2022-07-08 14:25:00|21746.5|21738.5|21774.5|21766.5|21781|21773|21743.5|21735.5|485
1657290600000|2022-07-08 14:30:00|21775|21767|21804|21796|21813|21805|21770.5|21762.5|458
1657290900000|2022-07-08 14:35:00|21804.5|21796.5|21813|21805|21829|21821|21796.5|21788.5|456
1657291200000|2022-07-08 14:40:00|21815|21807|21830|21822|21831|21823|21793|21785|476
1657291500000|2022-07-08 14:45:00|21829.5|21821.5|21809.5|21801.5|21835|21827|21809.5|21801.5|302
1657291800000|2022-07-08 14:50:00|21810|21802|21792.5|21784.5|21818|21810|21791.5|21783.5|330
1657292100000|2022-07-08 14:55:00|21793|21785|21817|21809|21824.5|21816.5|21791.5|21783.5|158
1657292400000|2022-07-08 15:00:00|21815.5|21807.5|21825.5|21817.5|21826.5|21818.5|21810|21802|276
1657292700000|2022-07-08 15:05:00|21826|21818|21831.5|21823.5|21832.5|21824.5|21808.5|21800.5|223
1657293000000|2022-07-08 15:10:00|21832|21824|21826|21818|21842|21834|21824|21816|323
1657293300000|2022-07-08 15:15:00|21826.5|21818.5|21814.5|21806.5|21833|21825|21809.5|21801.5|258
1657293600000|2022-07-08 15:20:00|21815.5|21807.5|21814|21806|21826.5|21818.5|21808.5|21800.5|138
1657293900000|2022-07-08 15:25:00|21814.5|21806.5|21829|21821|21832|21824|21814|21806|195
1657294200000|2022-07-08 15:30:00|21829.5|21821.5|21822.5|21814.5|21833.5|21825.5|21819.5|21811.5|210
1657294500000|2022-07-08 15:35:00|21822|21814|21801|21793|21822.5|21814.5|21790.5|21782.5|193
1657294800000|2022-07-08 15:40:00|21801.5|21793.5|21777.5|21769.5|21801.5|21793.5|21771|21763|318
1657295100000|2022-07-08 15:45:00|21779.5|21771.5|21752|21744|21781.5|21773.5|21739.5|21731.5|248
1657295400000|2022-07-08 15:50:00|21752.5|21744.5|21764.5|21756.5|21770.5|21762.5|21747|21739|163
1657295700000|2022-07-08 15:55:00|21765.5|21757.5|21781.5|21773.5|21781.5|21773.5|21759|21751|89
1657296000000|2022-07-08 16:00:00|21782|21774|21763.5|21755.5|21782|21774|21760.5|21752.5|106
1657296300000|2022-07-08 16:05:00|21763|21755|21732|21724|21763.5|21755.5|21729.5|21721.5|184
1657296600000|2022-07-08 16:10:00|21731.5|21723.5|21731.5|21723.5|21746|21738|21728.5|21720.5|184
1657296900000|2022-07-08 16:15:00|21731|21723|21745.5|21737.5|21747.5|21739.5|21726.5|21718.5|161
1657297200000|2022-07-08 16:20:00|21746|21738|21719.5|21711.5|21752|21744|21716.5|21708.5|193
1657297500000|2022-07-08 16:25:00|21719|21711|21688.5|21680.5|21723.5|21715.5|21687|21679|262
1657297800000|2022-07-08 16:30:00|21688|21680|21680.5|21672.5|21695|21687|21675|21667|197
1657298100000|2022-07-08 16:35:00|21679.5|21671.5|21663.5|21655.5|21692|21684|21661.5|21653.5|149
1657298400000|2022-07-08 16:40:00|21663|21655|21672.5|21664.5|21675|21667|21656|21648|152
1657298700000|2022-07-08 16:45:00|21672|21664|21685|21677|21688|21680|21656|21648|123
1657299000000|2022-07-08 16:50:00|21685.5|21677.5|21662.5|21654.5|21688.5|21680.5|21660.5|21652.5|139
1657299300000|2022-07-08 16:55:00|21662|21654|21657.5|21649.5|21674.5|21666.5|21652|21644|152
1657299600000|2022-07-08 17:00:00|21658|21650|21634.5|21626.5|21665|21657|21626.5|21618.5|243
1657299900000|2022-07-08 17:05:00|21634|21626|21670.5|21662.5|21672.5|21664.5|21632.5|21624.5|109
1657300200000|2022-07-08 17:10:00|21671|21663|21671.5|21663.5|21676.5|21668.5|21664.5|21656.5|66
1657300500000|2022-07-08 17:15:00|21670.5|21662.5|21668.5|21660.5|21674|21666|21657|21649|67
1657300800000|2022-07-08 17:20:00|21668|21660|21672.5|21664.5|21673|21665|21663.5|21655.5|39
1657301100000|2022-07-08 17:25:00|21673|21665|21694.5|21686.5|21697.5|21689.5|21665.5|21657.5|125
1657301400000|2022-07-08 17:30:00|21695|21687|21695.5|21687.5|21697|21689|21685.5|21677.5|63
1657301700000|2022-07-08 17:35:00|21696|21688|21698.5|21690.5|21701|21693|21682|21674|59
1657302000000|2022-07-08 17:40:00|21698|21690|21700|21692|21703.5|21695.5|21694|21686|50
1657302300000|2022-07-08 17:45:00|21699.5|21691.5|21705.5|21697.5|21706.5|21698.5|21690.5|21682.5|104
1657302600000|2022-07-08 17:50:00|21706|21698|21706|21698|21710.5|21702.5|21701|21693|46
1657302900000|2022-07-08 17:55:00|21705.5|21697.5|21693|21685|21707.5|21699.5|21689|21681|94
1657303200000|2022-07-08 18:00:00|21692.5|21684.5|21700.5|21692.5|21706|21698|21683.5|21675.5|79
1657303500000|2022-07-08 18:05:00|21702.5|21694.5|21718|21710|21720|21712|21698|21690|80
1657303800000|2022-07-08 18:10:00|21717.5|21709.5|21719|21711|21719|21711|21710|21702|40
1657304100000|2022-07-08 18:15:00|21719.5|21711.5|21724|21716|21724.5|21716.5|21711.5|21703.5|45
1657304400000|2022-07-08 18:20:00|21724.5|21716.5|21729|21721|21736|21728|21720.5|21712.5|88
1657304700000|2022-07-08 18:25:00|21729.5|21721.5|21731.5|21723.5|21735|21727|21720|21712|60
1657305000000|2022-07-08 18:30:00|21731|21723|21734.5|21726.5|21737|21729|21729.5|21721.5|41
1657305300000|2022-07-08 18:35:00|21735|21727|21735|21727|21743|21735|21731.5|21723.5|63
1657305600000|2022-07-08 18:40:00|21735.5|21727.5|21741.5|21733.5|21743|21735|21729|21721|54
1657305900000|2022-07-08 18:45:00|21742|21734|21725.5|21717.5|21743|21735|21724|21716|70
1657306200000|2022-07-08 18:50:00|21729|21721|21719|21711|21735.5|21727.5|21718.5|21710.5|78
1657306500000|2022-07-08 18:55:00|21718.5|21710.5|21739|21709|21739|21723|21716|21708|55
1657306800000|2022-07-08 19:00:00|21738.8|21708.8|21745.9|21715.9|21747|21717|21723.8|21693.8|0
1657307100000|2022-07-08 19:05:00|21745.6|21715.6|21723.8|21693.8|21745.9|21715.9|21723.1|21693.1|0
1657307400000|2022-07-08 19:10:00|21724|21694|21739.1|21709.1|21739.9|21709.9|21722.9|21692.9|0
1657307700000|2022-07-08 19:15:00|21738.8|21708.8|21741.7|21711.7|21742.7|21712.7|21730.3|21700.3|0
1657308000000|2022-07-08 19:20:00|21742|21712|21725.3|21695.3|21746.1|21716.1|21724.8|21694.8|0
1657308300000|2022-07-08 19:25:00|21725.6|21695.6|21743.9|21713.9|21744.1|21714.1|21717.7|21687.7|0
1657308600000|2022-07-08 19:30:00|21743.4|21713.4|21729.8|21699.8|21747.8|21717.8|21722.2|21692.2|0
1657308900000|2022-07-08 19:35:00|21729.5|21699.5|21729.1|21699.1|21738.2|21708.2|21719.7|21689.7|0
1657309200000|2022-07-08 19:40:00|21729.3|21699.3|21752.8|21722.8|21754.3|21724.3|21729.1|21699.1|0
1657309500000|2022-07-08 19:45:00|21752.5|21722.5|21725.1|21695.1|21752.5|21722.5|21724.2|21694.2|0
1657309800000|2022-07-08 19:50:00|21724.5|21694.5|21727.9|21697.9|21728.7|21698.7|21706.5|21676.5|0
1657310100000|2022-07-08 19:55:00|21726.8|21696.8|21724.4|21694.4|21736|21706|21713.1|21683.1|0
1657310400000|2022-07-08 20:00:00|21725|21695|21734|21704|21739.6|21709.6|21712.6|21682.6|0
1657310700000|2022-07-08 20:05:00|21734.5|21704.5|21735.1|21705.1|21739.6|21709.6|21731.8|21701.8|0
1657311000000|2022-07-08 20:10:00|21736.1|21706.1|21740.8|21710.8|21741.9|21711.9|21734|21704|0
1657311300000|2022-07-08 20:15:00|21741.8|21711.8|21741.9|21711.9|21742.4|21712.4|21735.1|21705.1|0
1657311600000|2022-07-08 20:20:00|21740.9|21710.9|21738.2|21708.2|21744.1|21714.1|21737.7|21707.7|0
1657311900000|2022-07-08 20:25:00|21737.8|21707.8|21741.1|21711.1|21741.1|21711.1|21736.6|21706.6|0
1657312200000|2022-07-08 20:30:00|21740.1|21710.1|21738.8|21708.8|21741.1|21711.1|21737.7|21707.7|0
1657312500000|2022-07-08 20:35:00|21737.8|21707.8|21735.4|21705.4|21738.2|21708.2|21732.6|21702.6|0
1657312800000|2022-07-08 20:40:00|21734.4|21704.4|21740|21710|21740|21710|21734.3|21704.3|0
1657313100000|2022-07-08 20:45:00|21738.9|21708.9|21740|21710|21743.3|21713.3|21737.7|21707.7|0
1657313400000|2022-07-08 20:50:00|21738.9|21708.9|21740|21710|21742.2|21712.2|21737.7|21707.7|0
1657313700000|2022-07-08 20:55:00|21741|21711|21741.5|21711.5|21743.3|21713.3|21740|21710|0
1657490400000|2022-07-10 22:00:00|21717.6|21687.6|21712.6|21682.6|21717.6|21687.6|21705.2|21675.2|0
1657490700000|2022-07-10 22:05:00|21714.7|21684.7|21717.6|21687.6|21721|21691|21710.9|21680.9|0
1657491000000|2022-07-10 22:10:00|21717.1|21687.1|21707.8|21677.8|21717.1|21687.1|21701.8|21671.8|0
1657491300000|2022-07-10 22:15:00|21707.3|21677.3|21698.9|21668.9|21709.5|21679.5|21698.9|21668.9|0
1657491600000|2022-07-10 22:20:00|21699.9|21669.9|21694.5|21664.5|21703.6|21673.6|21690|21660|0
1657491900000|2022-07-10 22:25:00|21695.5|21665.5|21694.7|21664.7|21701.5|21671.5|21693.6|21663.6|0
1657492200000|2022-07-10 22:30:00|21695.2|21665.2|21694.4|21664.4|21701.5|21671.5|21693.5|21663.5|0
1657492500000|2022-07-10 22:35:00|21695.4|21665.4|21696.1|21666.1|21701.6|21671.6|21692.7|21662.7|0
1657492800000|2022-07-10 22:40:00|21695.6|21665.6|21698.1|21668.1|21700.4|21670.4|21695|21665|0
1657493100000|2022-07-10 22:45:00|21697.6|21667.6|21694.2|21664.2|21701|21671|21692.5|21662.5|0
1657493400000|2022-07-10 22:50:00|21694.7|21664.7|21701.1|21671.1|21701.1|21671.1|21694.2|21664.2|0
1657493700000|2022-07-10 22:55:00|21700.6|21670.6|21696|21666|21703.4|21673.4|21694.4|21664.4|0
1657494000000|2022-07-10 23:00:00|21696.6|21666.6|21692.8|21662.8|21697.4|21667.4|21690.1|21660.1|0
1657494300000|2022-07-10 23:05:00|21693.4|21663.4|21705.9|21675.9|21710.4|21680.4|21693.4|21663.4|0
1657494600000|2022-07-10 23:10:00|21706.4|21676.4|21708.1|21678.1|21708.1|21678.1|21699.2|21669.2|0
1657494900000|2022-07-10 23:15:00|21707.1|21677.1|21699.7|21669.7|21707.6|21677.6|21697.5|21667.5|0
1657495200000|2022-07-10 23:20:00|21698.7|21668.7|21695.2|21665.2|21699.1|21669.1|21691.8|21661.8|0
1657495500000|2022-07-10 23:25:00|21694.7|21664.7|21705.4|21675.4|21705.4|21675.4|21691.8|21661.8|0
1657495800000|2022-07-10 23:30:00|21706.4|21676.4|21713|21683|21720|21690|21705.3|21675.3|0
1657496100000|2022-07-10 23:35:00|21712.9|21682.9|21713.2|21683.2|21719.7|21689.7|21705|21675|0
1657496400000|2022-07-10 23:40:00|21714.3|21684.3|21722.1|21692.1|21726.5|21696.5|21714.3|21684.3|0
1657496700000|2022-07-10 23:45:00|21722.7|21692.7|21728.4|21698.4|21731.8|21701.8|21720.5|21690.5|0
1657497000000|2022-07-10 23:50:00|21727.8|21697.8|21720.5|21690.5|21731.8|21701.8|21719.3|21689.3|0
1657497300000|2022-07-10 23:55:00|21721.5|21691.5|21718.3|21688.3|21722.7|21692.7|21713.7|21683.7|0
1657497600000|2022-07-11 00:00:00|21717.8|21687.8|21707.1|21677.1|21720|21690|21701.5|21671.5|0
1657497900000|2022-07-11 00:05:00|21706.1|21676.1|21702.1|21672.1|21714.5|21684.5|21701.5|21671.5|0
1657498200000|2022-07-11 00:10:00|21702.5|21672.5|21700.1|21670.1|21706.3|21676.3|21695.6|21665.6|0
1657498500000|2022-07-11 00:15:00|21700.6|21670.6|21687.7|21657.7|21701.8|21671.8|21685.1|21655.1|0
1657498800000|2022-07-11 00:20:00|21688.2|21658.2|21699.7|21669.7|21704.8|21674.8|21687.7|21657.7|0
1657499100000|2022-07-11 00:25:00|21700.7|21670.7|21707.9|21677.9|21715.4|21685.4|21699.7|21669.7|0
1657499400000|2022-07-11 00:30:00|21708.9|21678.9|21701.4|21671.4|21719.3|21689.3|21700.2|21670.2|0
1657499700000|2022-07-11 00:35:00|21702.4|21672.4|21701.8|21671.8|21706.5|21676.5|21697.3|21667.3|0
1657500000000|2022-07-11 00:40:00|21702.8|21672.8|21695.9|21665.9|21707|21677|21695.9|21665.9|0
1657500300000|2022-07-11 00:45:00|21696.4|21666.4|21725.4|21695.4|21729|21699|21695.4|21665.4|0
1657500600000|2022-07-11 00:50:00|21725.8|21695.8|21734.6|21704.6|21736.2|21706.2|21725.4|21695.4|0
1657500900000|2022-07-11 00:55:00|21735.7|21705.7|21746.5|21716.5|21755|21725|21735.7|21705.7|0
1657501200000|2022-07-11 01:00:00|21746.2|21716.2|21698.7|21668.7|21746.8|21716.8|21698.7|21668.7|0
1657501500000|2022-07-11 01:05:00|21696.7|21666.7|21658.4|21628.4|21696.7|21666.7|21657.4|21627.4|0
1657501800000|2022-07-11 01:10:00|21658.7|21628.7|21620|21590|21664.7|21634.7|21614.3|21584.3|0
1657502100000|2022-07-11 01:15:00|21616.7|21586.7|21471.5|21466.5|21616.7|21586.7|21450.5|21445.5|3151
1657502400000|2022-07-11 01:20:00|21472.5|21467.5|21401.5|21396.5|21486|21481|21395|21390|1742
1657502700000|2022-07-11 01:25:00|21402|21397|21423|21418|21433.5|21428.5|21387.5|21382.5|1090
1657503000000|2022-07-11 01:30:00|21422.5|21417.5|21361.5|21356.5|21430.5|21425.5|21356.5|21351.5|5740
1657503300000|2022-07-11 01:35:00|21361|21356|21342|21337|21361|21356|21280.5|21275.5|4324
1657503600000|2022-07-11 01:40:00|21341.5|21336.5|21338|21333|21366.5|21361.5|21317|21312|2438
1657503900000|2022-07-11 01:45:00|21338.5|21333.5|21297|21292|21349.5|21344.5|21296|21291|2263
1657504200000|2022-07-11 01:50:00|21296.5|21291.5|21234.5|21229.5|21297|21292|21220.5|21215.5|4398
1657504500000|2022-07-11 01:55:00|21236.5|21231.5|21206|21201|21256.5|21251.5|21204|21199|2558
1657504800000|2022-07-11 02:00:00|21205|21200|21192|21187|21217.5|21212.5|21151.5|21146.5|3931
1657505100000|2022-07-11 02:05:00|21192.5|21187.5|21195|21190|21206|21201|21173|21168|2517
1657505400000|2022-07-11 02:10:00|21194|21189|21225.5|21220.5|21231.5|21226.5|21180|21175|2522
1657505700000|2022-07-11 02:15:00|21227|21222|21194.5|21189.5|21231.5|21226.5|21185|21180|1868
1657506000000|2022-07-11 02:20:00|21194|21189|21238|21233|21253|21248|21184|21179|2095
1657506300000|2022-07-11 02:25:00|21237.5|21232.5|21214|21209|21241|21236|21208|21203|1088
1657506600000|2022-07-11 02:30:00|21216|21211|21176.5|21171.5|21217.5|21212.5|21170|21165|1373
1657506900000|2022-07-11 02:35:00|21176|21171|21174.5|21169.5|21191|21186|21146|21141|1901
1657507200000|2022-07-11 02:40:00|21174|21169|21167|21162|21190.5|21185.5|21148|21143|1566
1657507500000|2022-07-11 02:45:00|21166|21161|21142|21137|21177|21172|21136.5|21131.5|1329
1657507800000|2022-07-11 02:50:00|21142.5|21137.5|21110.5|21105.5|21154|21149|21106|21101|1752
1657508100000|2022-07-11 02:55:00|21111|21106|21108|21103|21125.5|21120.5|21094.5|21089.5|1631
1657508400000|2022-07-11 03:00:00|21107|21102|21121.5|21116.5|21124|21119|21089|21084|1704
1657508700000|2022-07-11 03:05:00|21122.5|21117.5|21106.5|21101.5|21131|21126|21092|21087|1202
1657509000000|2022-07-11 03:10:00|21107|21102|21096|21091|21114|21109|21080.5|21075.5|1280
1657509300000|2022-07-11 03:15:00|21095|21090|21088|21083|21105|21100|21078|21073|1294
1657509600000|2022-07-11 03:20:00|21088.5|21083.5|21102|21097|21105.5|21100.5|21075.5|21070.5|1242
1657509900000|2022-07-11 03:25:00|21102.5|21097.5|21132.5|21127.5|21141|21136|21099|21094|1838
1657510200000|2022-07-11 03:30:00|21133|21128|21116.5|21111.5|21137|21132|21116.5|21111.5|843
1657510500000|2022-07-11 03:35:00|21116|21111|21114|21109|21131|21126|21100|21095|728
1657510800000|2022-07-11 03:40:00|21113.5|21108.5|21102.5|21097.5|21118.5|21113.5|21100.5|21095.5|432
1657511100000|2022-07-11 03:45:00|21101|21096|21114|21109|21125.5|21120.5|21098|21093|652
1657511400000|2022-07-11 03:50:00|21113.5|21108.5|21108|21103|21127|21122|21107.5|21102.5|308
1657511700000|2022-07-11 03:55:00|21109|21104|21117|21112|21128.5|21123.5|21108.5|21103.5|586
1657512000000|2022-07-11 04:00:00|21117.5|21112.5|21141.4|21111.4|21144.4|21114.4|21117.5|21105.5|1
1657512300000|2022-07-11 04:05:00|21140.4|21110.4|21137.9|21107.9|21140.4|21110.4|21137.9|21107.9|0
1657512600000|2022-07-11 04:10:00|21138.3|21108.3|21145.9|21115.9|21146.9|21116.9|21137.9|21107.9|0
1657512900000|2022-07-11 04:15:00|21146.9|21116.9|21144.2|21114.2|21146.9|21116.9|21142.4|21112.4|0
1657513200000|2022-07-11 04:20:00|21144.7|21114.7|21140.9|21110.9|21146.9|21116.9|21137.9|21107.9|0
1657513500000|2022-07-11 04:25:00|21140.4|21110.4|21140.7|21110.7|21143.4|21113.4|21137.9|21107.9|0
1657513800000|2022-07-11 04:30:00|21140.2|21110.2|21148.4|21118.4|21152.6|21122.6|21135.2|21105.2|0
1657514100000|2022-07-11 04:35:00|21148.9|21118.9|21146.2|21116.2|21149.9|21119.9|21143.2|21113.2|0
1657514400000|2022-07-11 04:40:00|21145.2|21115.2|21136.6|21106.6|21146.2|21116.2|21134.6|21104.6|0
1657514700000|2022-07-11 04:45:00|21137.1|21107.1|21137.4|21107.4|21142.4|21112.4|21137.1|21107.1|0
1657515000000|2022-07-11 04:50:00|21137.8|21107.8|21137.9|21107.9|21139.9|21109.9|21131.8|21101.8|0
1657515300000|2022-07-11 04:55:00|21136.9|21106.9|21134.9|21104.9|21138.9|21108.9|21133.4|21103.4|0
1657515600000|2022-07-11 05:00:00|21135.9|21105.9|21097.5|21092.5|21137.5|21132.5|21070|21065|1629
1657515900000|2022-07-11 05:05:00|21097|21092|21096.5|21091.5|21134.5|21129.5|21090|21085|1136
1657516200000|2022-07-11 05:10:00|21096|21091|21072|21067|21103.5|21098.5|21063|21058|1036
1657516500000|2022-07-11 05:15:00|21071.5|21066.5|21058|21053|21084|21079|21052|21047|938
1657516800000|2022-07-11 05:20:00|21057.5|21052.5|21056|21051|21068.5|21063.5|21036.5|21031.5|1214
1657517100000|2022-07-11 05:25:00|21055.5|21050.5|21043.5|21038.5|21064|21059|21015.5|21010.5|1503
1657517400000|2022-07-11 05:30:00|21044|21039|21047|21042|21056|21051|21026.5|21021.5|988
1657517700000|2022-07-11 05:35:00|21046.5|21041.5|21063|21058|21066|21061|21045|21040|824
1657518000000|2022-07-11 05:40:00|21061|21056|21074|21069|21077|21072|21051|21046|792
1657518300000|2022-07-11 05:45:00|21073.5|21068.5|21043|21038|21078|21073|21032|21027|860
1657518600000|2022-07-11 05:50:00|21044|21039|20998.5|20993.5|21045|21040|20986|20981|2017
1657518900000|2022-07-11 05:55:00|21000|20995|21011.5|21006.5|21018|21013|20992|20987|1045
1657519200000|2022-07-11 06:00:00|21011|21006|21041|21036|21047|21042|21004.5|20999.5|1101
1657519500000|2022-07-11 06:05:00|21039.5|21034.5|21023|21018|21049|21044|21017|21012|962
1657519800000|2022-07-11 06:10:00|21020.5|21015.5|21019|21014|21050|21045|21018|21013|799
1657520100000|2022-07-11 06:15:00|21018.5|21013.5|21021|21016|21033.5|21028.5|21001.5|20996.5|716
1657520400000|2022-07-11 06:20:00|21023.5|21018.5|21013.5|21008.5|21026|21021|20994.5|20989.5|982
1657520700000|2022-07-11 06:25:00|21015.5|21010.5|21041.5|21036.5|21043|21038|21010|21005|620
1657521000000|2022-07-11 06:30:00|21042|21037|21067.5|21062.5|21081|21076|21041|21036|1541
1657521300000|2022-07-11 06:35:00|21068|21063|21079.5|21074.5|21095|21090|21068|21063|1286
1657521600000|2022-07-11 06:40:00|21079|21074|21073|21068|21087.5|21082.5|21069|21064|787
1657521900000|2022-07-11 06:45:00|21072.5|21067.5|21080|21075|21098|21093|21071.5|21066.5|757
1657522200000|2022-07-11 06:50:00|21079.5|21074.5|21052|21047|21081.5|21076.5|21048.5|21043.5|696
1657522500000|2022-07-11 06:55:00|21052.5|21047.5|21041.5|21036.5|21055|21050|21036.5|21031.5|673
1657522800000|2022-07-11 07:00:00|21042|21037|21023|21018|21046|21041|21019.5|21014.5|1224
1657523100000|2022-07-11 07:05:00|21023.5|21018.5|21051|21046|21068|21063|21020.5|21015.5|1034
1657523400000|2022-07-11 07:10:00|21051.5|21046.5|21051|21046|21071.5|21066.5|21038|21033|855
1657523700000|2022-07-11 07:15:00|21050.5|21045.5|21058|21053|21064|21059|21036.5|21031.5|732
1657524000000|2022-07-11 07:20:00|21058.5|21053.5|21053.5|21048.5|21073.5|21068.5|21043.5|21038.5|946
1657524300000|2022-07-11 07:25:00|21054|21049|21075.5|21070.5|21075.5|21070.5|21047.5|21042.5|871
1657524600000|2022-07-11 07:30:00|21075|21070|21112|21107|21120.5|21115.5|21067.5|21062.5|1614
1657524900000|2022-07-11 07:35:00|21112.5|21107.5|21089|21084|21124|21119|21086|21081|1025
1657525200000|2022-07-11 07:40:00|21089.5|21084.5|21077|21072|21096.5|21091.5|21077|21072|817
1657525500000|2022-07-11 07:45:00|21077.5|21072.5|21070|21065|21095|21090|21066|21061|1072
1657525800000|2022-07-11 07:50:00|21070.5|21065.5|21079|21074|21084.5|21079.5|21063|21058|1066
1657526100000|2022-07-11 07:55:00|21079.5|21074.5|21059|21054|21086.5|21081.5|21051|21046|1686
1657526400000|2022-07-11 08:00:00|21062|21057|21086.5|21081.5|21094.5|21089.5|21057|21052|1628
1657526700000|2022-07-11 08:05:00|21085|21080|21130|21125|21135|21130|21085|21080|2274
1657527000000|2022-07-11 08:10:00|21129|21124|21142|21137|21156.5|21151.5|21119|21114|1816
1657527300000|2022-07-11 08:15:00|21141.5|21136.5|21143.5|21138.5|21163|21158|21139.5|21134.5|1033
1657527600000|2022-07-11 08:20:00|21143|21138|21154|21149|21156.5|21151.5|21138|21133|764
1657527900000|2022-07-11 08:25:00|21153.5|21148.5|21139|21134|21163|21158|21128.5|21123.5|1379
1657528200000|2022-07-11 08:30:00|21158.9|21128.9|21172.2|21142.2|21173.2|21143.2|21158.9|21128.9|0
1657528500000|2022-07-11 08:35:00|21171.2|21141.2|21175.9|21145.9|21183.1|21153.1|21169.7|21139.7|0
1657528800000|2022-07-11 08:40:00|21176.3|21146.3|21166.2|21136.2|21177.4|21147.4|21162.4|21132.4|0
1657529100000|2022-07-11 08:45:00|21165.7|21135.7|21162.5|21132.5|21166.5|21136.5|21158.3|21128.3|0
1657529400000|2022-07-11 08:50:00|21163.1|21133.1|21162.5|21132.5|21169.4|21139.4|21149.8|21119.8|0
1657529700000|2022-07-11 08:55:00|21162|21132|21158.2|21128.2|21162|21132|21150.3|21120.3|0
1657530000000|2022-07-11 09:00:00|21157.2|21127.2|21175.3|21145.3|21175.8|21145.8|21148.7|21118.7|0
1657530300000|2022-07-11 09:05:00|21174.8|21144.8|21179|21149|21181.4|21151.4|21167.6|21137.6|0
1657530600000|2022-07-11 09:10:00|21178.5|21148.5|21182.7|21152.7|21189.9|21159.9|21176.1|21146.1|0
1657530900000|2022-07-11 09:15:00|21156.5|21148.5|21163|21155|21184|21176|21156.5|21148.5|276
1657531200000|2022-07-11 09:20:00|21162.5|21154.5|21167.5|21159.5|21168.5|21160.5|21138|21130|665
1657531500000|2022-07-11 09:25:00|21168|21160|21162|21154|21174|21166|21156.5|21148.5|145
1657531800000|2022-07-11 09:30:00|21162.5|21154.5|21152|21144|21167|21159|21144|21136|105
1657532100000|2022-07-11 09:35:00|21151.5|21143.5|21166.5|21158.5|21170.5|21162.5|21151.5|21143.5|95
1657532400000|2022-07-11 09:40:00|21166|21158|21161.5|21153.5|21170.5|21162.5|21155|21147|99
1657532700000|2022-07-11 09:45:00|21161|21153|21156|21148|21173|21165|21151|21143|84
1657533000000|2022-07-11 09:50:00|21155.5|21147.5|21154|21146|21165|21157|21154|21146|38
1657533300000|2022-07-11 09:55:00|21154.5|21146.5|21156|21148|21162|21154|21151|21143|73
1657533600000|2022-07-11 10:00:00|21156.5|21148.5|21161.5|21153.5|21164.5|21156.5|21146|21138|64
1657533900000|2022-07-11 10:05:00|21162|21154|21164.5|21156.5|21173.5|21165.5|21161|21153|46
1657534200000|2022-07-11 10:10:00|21162.5|21154.5|21167.5|21159.5|21171.5|21163.5|21162.5|21154.5|44
1657534500000|2022-07-11 10:15:00|21168|21160|21178|21170|21179.5|21171.5|21167|21159|110
1657534800000|2022-07-11 10:20:00|21178.5|21170.5|21172.5|21164.5|21180|21172|21172.5|21164.5|54
1657535100000|2022-07-11 10:25:00|21172|21164|21159.5|21151.5|21175.5|21167.5|21158.5|21150.5|50
1657535400000|2022-07-11 10:30:00|21160|21152|21158|21150|21164|21156|21148.5|21140.5|77
1657535700000|2022-07-11 10:35:00|21155.5|21147.5|21151.5|21143.5|21156.5|21148.5|21148.5|21140.5|89
1657536000000|2022-07-11 10:40:00|21151|21143|21164|21156|21164|21156|21148.5|21140.5|167
1657536300000|2022-07-11 10:45:00|21163.5|21155.5|21164|21156|21169|21161|21159|21151|63
1657536600000|2022-07-11 10:50:00|21162.5|21154.5|21155.5|21147.5|21164|21156|21149.5|21141.5|44
1657536900000|2022-07-11 10:55:00|21156|21148|21155.5|21147.5|21160.5|21152.5|21153.5|21145.5|22
1657537200000|2022-07-11 11:00:00|21154.5|21146.5|21161.5|21153.5|21163.5|21155.5|21154|21146|44
1657537500000|2022-07-11 11:05:00|21161|21153|21171.5|21163.5|21174.5|21166.5|21159|21151|68
1657537800000|2022-07-11 11:10:00|21171|21163|21168.5|21160.5|21176|21168|21167.5|21159.5|65
1657538100000|2022-07-11 11:15:00|21169|21161|21166|21158|21173.5|21165.5|21164.5|21156.5|48
1657538400000|2022-07-11 11:20:00|21166.5|21158.5|21169.5|21161.5|21171.5|21163.5|21161.5|21153.5|72
1657538700000|2022-07-11 11:25:00|21168.5|21160.5|21159.5|21151.5|21172|21164|21159.5|21151.5|114
1657539000000|2022-07-11 11:30:00|21160|21152|21169.5|21161.5|21174.5|21166.5|21160|21152|92
1657539300000|2022-07-11 11:35:00|21169|21161|21166|21158|21172|21164|21160|21152|44
1657539600000|2022-07-11 11:40:00|21165.5|21157.5|21159.5|21151.5|21166|21158|21156.5|21148.5|108
1657539900000|2022-07-11 11:45:00|21160|21152|21158|21150|21162.5|21154.5|21157.5|21149.5|50
1657540200000|2022-07-11 11:50:00|21157|21149|21152|21144|21160|21152|21149.5|21141.5|150
1657540500000|2022-07-11 11:55:00|21151.5|21143.5|21151.5|21143.5|21153|21145|21145.5|21137.5|55
1657540800000|2022-07-11 12:00:00|21152|21144|21153|21145|21160|21152|21151.5|21143.5|82
1657541100000|2022-07-11 12:05:00|21152.5|21144.5|21160.5|21152.5|21161.5|21153.5|21149|21141|94
1657541400000|2022-07-11 12:10:00|21160|21152|21159.5|21151.5|21165|21157|21158.5|21150.5|105
1657541700000|2022-07-11 12:15:00|21157.5|21149.5|21154|21146|21160|21152|21151.5|21143.5|48
1657542000000|2022-07-11 12:20:00|21154.5|21146.5|21159|21151|21162|21154|21154.5|21146.5|43
1657542300000|2022-07-11 12:25:00|21158.5|21150.5|21148.5|21140.5|21159.5|21151.5|21147|21139|42
1657542600000|2022-07-11 12:30:00|21149|21141|21143.5|21135.5|21159.5|21151.5|21131|21123|282
1657542900000|2022-07-11 12:35:00|21143|21135|21137.5|21129.5|21145.5|21137.5|21135|21127|130
1657543200000|2022-07-11 12:40:00|21137|21129|21131|21123|21140.5|21132.5|21126|21118|113
1657543500000|2022-07-11 12:45:00|21129|21121|21121.5|21113.5|21131.5|21123.5|21112.5|21104.5|191
1657543800000|2022-07-11 12:50:00|21122|21114|21129.5|21121.5|21136.5|21128.5|21122|21114|86
1657544100000|2022-07-11 12:55:00|21130|21122|21128.5|21120.5|21135.5|21127.5|21127.5|21119.5|48
1657544400000|2022-07-11 13:00:00|21128|21120|21135|21127|21140.5|21132.5|21127|21119|105
1657544700000|2022-07-11 13:05:00|21135.5|21127.5|21123.5|21115.5|21139|21131|21121|21113|144
1657545000000|2022-07-11 13:10:00|21123|21115|21122|21114|21130.5|21122.5|21117|21109|91
1657545300000|2022-07-11 13:15:00|21120.5|21112.5|21116.5|21108.5|21128.5|21120.5|21115.5|21107.5|85
1657545600000|2022-07-11 13:20:00|21117.5|21109.5|21112|21104|21122.5|21114.5|21104|21096|208
1657545900000|2022-07-11 13:25:00|21112.5|21104.5|21100|21092|21114.5|21106.5|21099|21091|163
1657546200000|2022-07-11 13:30:00|21100.5|21092.5|21029.5|21021.5|21118.5|21110.5|21027.5|21019.5|1171
1657546500000|2022-07-11 13:35:00|21029|21021|20981.5|20973.5|21029|21021|20966.5|20958.5|1384
1657546800000|2022-07-11 13:40:00|20982|20974|20967|20959|20987|20979|20950|20942|630
1657547100000|2022-07-11 13:45:00|20967.5|20959.5|20936|20928|20973.5|20965.5|20930|20922|582
1657547400000|2022-07-11 13:50:00|20934.5|20926.5|20937.5|20929.5|20945|20937|20910|20902|842
1657547700000|2022-07-11 13:55:00|20937|20929|20971.5|20963.5|20993.5|20985.5|20935.5|20927.5|627
1657548000000|2022-07-11 14:00:00|20969|20961|20948|20940|20980.5|20972.5|20947.5|20939.5|513
1657548300000|2022-07-11 14:05:00|20947.5|20939.5|20971|20963|20987.5|20979.5|20939|20931|358
1657548600000|2022-07-11 14:10:00|20969.5|20961.5|20955.5|20947.5|20983.5|20975.5|20952.5|20944.5|408
1657548900000|2022-07-11 14:15:00|20956|20948|20940.5|20932.5|20977.5|20969.5|20940.5|20932.5|336
1657549200000|2022-07-11 14:20:00|20941|20933|20933.5|20925.5|20945.5|20937.5|20918|20910|319
1657549500000|2022-07-11 14:25:00|20933|20925|20938.5|20930.5|20953|20945|20928|20920|219
1657549800000|2022-07-11 14:30:00|20938|20930|20970|20962|20970|20962|20930.5|20922.5|223
1657550100000|2022-07-11 14:35:00|20969.5|20961.5|20996.5|20988.5|20997.5|20989.5|20960|20952|501
1657550400000|2022-07-11 14:40:00|20997|20989|21019.5|21011.5|21024|21016|20994.5|20986.5|569
1657550700000|2022-07-11 14:45:00|21020|21012|21014.5|21006.5|21032.5|21024.5|20997|20989|286
1657551000000|2022-07-11 14:50:00|21015|21007|21013.5|21005.5|21022|21014|21006|20998|195
1657551300000|2022-07-11 14:55:00|21011.5|21003.5|20978|20970|21012|21004|20977|20969|426
1657551600000|2022-07-11 15:00:00|20978.5|20970.5|20972.5|20964.5|20984|20976|20959.5|20951.5|484
1657551900000|2022-07-11 15:05:00|20973|20965|20999.5|20991.5|21005|20997|20972.5|20964.5|251
1657552200000|2022-07-11 15:10:00|21001|20993|21005.5|20997.5|21017|21009|20996.5|20988.5|165
1657552500000|2022-07-11 15:15:00|21006|20998|20994.5|20986.5|21012.5|21004.5|20989.5|20981.5|202
1657552800000|2022-07-11 15:20:00|20997|20989|20975.5|20967.5|21001|20993|20972.5|20964.5|249
1657553100000|2022-07-11 15:25:00|20975|20967|21006.5|20998.5|21008.5|21000.5|20972|20964|257
1657553400000|2022-07-11 15:30:00|21006|20998|20989|20981|21011.5|21003.5|20989|20981|118
1657553700000|2022-07-11 15:35:00|20989.5|20981.5|20989.5|20981.5|21007.5|20999.5|20975|20967|201
1657554000000|2022-07-11 15:40:00|20989|20981|20987|20979|20997|20989|20976|20968|166
1657554300000|2022-07-11 15:45:00|20994.5|20986.5|20985.5|20977.5|20999|20991|20976|20968|189
1657554600000|2022-07-11 15:50:00|20986|20978|20991.5|20983.5|21000|20992|20973.5|20965.5|212
1657554900000|2022-07-11 15:55:00|20992|20984|20993.5|20985.5|20998|20990|20982|20974|109
1657555200000|2022-07-11 16:00:00|20993|20985|20986|20978|20998.5|20990.5|20976|20968|72
1657555500000|2022-07-11 16:05:00|20985.5|20977.5|20990.5|20982.5|20993.5|20985.5|20979.5|20971.5|56
1657555800000|2022-07-11 16:10:00|20990|20982|21001.5|20993.5|21003.5|20995.5|20987.5|20979.5|69
1657556100000|2022-07-11 16:15:00|21001|20993|21023.5|21015.5|21024.5|21016.5|21000.5|20992.5|159
1657556400000|2022-07-11 16:20:00|21023|21015|21020|21012|21026|21018|21007|20999|153
1657556700000|2022-07-11 16:25:00|21019.5|21011.5|21029|21021|21034.5|21026.5|21013|21005|131
1657557000000|2022-07-11 16:30:00|21029.5|21021.5|21029.5|21021.5|21031.5|21023.5|21020.5|21012.5|90
1657557300000|2022-07-11 16:35:00|21029|21021|21044|21036|21049|21041|21028.5|21020.5|193
1657557600000|2022-07-11 16:40:00|21044.5|21036.5|21030|21022|21045|21037|21023|21015|153
1657557900000|2022-07-11 16:45:00|21030.5|21022.5|21019|21011|21035.5|21027.5|21018.5|21010.5|55
1657558200000|2022-07-11 16:50:00|21019.5|21011.5|21017.5|21009.5|21023.5|21015.5|21005|20997|131
1657558500000|2022-07-11 16:55:00|21017|21009|21029.5|21021.5|21038|21030|21016|21008|183
1657558800000|2022-07-11 17:00:00|21030|21022|21045.5|21037.5|21057.5|21049.5|21028|21020|117
1657559100000|2022-07-11 17:05:00|21046.5|21038.5|21059|21051|21061.5|21053.5|21034|21026|137
1657559400000|2022-07-11 17:10:00|21059.5|21051.5|21054.5|21046.5|21062.5|21054.5|21054.5|21046.5|90
1657559700000|2022-07-11 17:15:00|21054|21046|21047.5|21039.5|21055|21047|21046|21038|72
1657560000000|2022-07-11 17:20:00|21047|21039|21057.5|21049.5|21058.5|21050.5|21045|21037|29
1657560300000|2022-07-11 17:25:00|21058.5|21050.5|21059.5|21051.5|21063|21055|21051|21043|27
1657560600000|2022-07-11 17:30:00|21059|21051|21062.5|21054.5|21072.5|21064.5|21056.5|21048.5|84
1657560900000|2022-07-11 17:35:00|21063|21055|21068.5|21060.5|21068.5|21060.5|21059.5|21051.5|37
1657561200000|2022-07-11 17:40:00|21068|21060|21069|21061|21076|21068|21066.5|21058.5|52
1657561500000|2022-07-11 17:45:00|21069.5|21061.5|21065.5|21057.5|21074|21066|21059.5|21051.5|62
1657561800000|2022-07-11 17:50:00|21065|21057|21073.5|21065.5|21074.5|21066.5|21063|21055|20
1657562100000|2022-07-11 17:55:00|21073|21065|21067.5|21059.5|21074.5|21066.5|21065.5|21057.5|40
1657562400000|2022-07-11 18:00:00|21069|21061|21053|21045|21071|21063|21046.5|21038.5|80
1657562700000|2022-07-11 18:05:00|21053.5|21045.5|21037.5|21029.5|21061.5|21053.5|21035.5|21027.5|72
1657563000000|2022-07-11 18:10:00|21037|21029|21028.5|21020.5|21043|21035|21028|21020|61
1657563300000|2022-07-11 18:15:00|21028|21020|21026|21018|21036|21028|21021|21013|65
1657563600000|2022-07-11 18:20:00|21026.5|21018.5|21023|21015|21030|21022|21018.5|21010.5|33
1657563900000|2022-07-11 18:25:00|21023.5|21015.5|21022|21014|21028.5|21020.5|21018|21010|30
1657564200000|2022-07-11 18:30:00|21021.5|21013.5|21014.5|21006.5|21023|21015|21011.5|21003.5|41
1657564500000|2022-07-11 18:35:00|21015|21007|21018|21010|21021|21013|21011|21003|24
1657564800000|2022-07-11 18:40:00|21017.5|21009.5|21023|21015|21025.5|21017.5|21012.5|21004.5|28
1657565100000|2022-07-11 18:45:00|21023.5|21015.5|21009.5|21001.5|21029.5|21021.5|21009.5|21001.5|39
1657565400000|2022-07-11 18:50:00|21010.5|21002.5|21003|20995|21017|21009|20997|20989|142
1657565700000|2022-07-11 18:55:00|21003.5|20995.5|21013|20983|21018.1|21005.5|21002.5|20983|68
1657566000000|2022-07-11 19:00:00|21012.8|20982.8|20992.4|20962.4|21014.4|20984.4|20991.8|20961.8|0
1657566300000|2022-07-11 19:05:00|20992.1|20962.1|20999.4|20969.4|21002|20972|20991.6|20961.6|0
1657566600000|2022-07-11 19:10:00|21001.8|20971.8|21000.8|20970.8|21011.1|20981.1|20996.4|20966.4|0
1657566900000|2022-07-11 19:15:00|21000.3|20970.3|20988.6|20958.6|21004.1|20974.1|20984.5|20954.5|0
1657567200000|2022-07-11 19:20:00|20988.4|20958.4|20990.1|20960.1|20997.2|20967.2|20985|20955|0
1657567500000|2022-07-11 19:25:00|20990.3|20960.3|20999.9|20969.9|21004|20974|20989.8|20959.8|0
1657567800000|2022-07-11 19:30:00|20999.6|20969.6|20995.8|20965.8|21003.1|20973.1|20992.9|20962.9|0
1657568100000|2022-07-11 19:35:00|20995.6|20965.6|20988.5|20958.5|20997|20967|20979.2|20949.2|0
1657568400000|2022-07-11 19:40:00|20988.2|20958.2|20979.7|20949.7|20995.3|20965.3|20979.7|20949.7|0
1657568700000|2022-07-11 19:45:00|20980|20950|20977.3|20947.3|20986.7|20956.7|20970.2|20940.2|0
1657569000000|2022-07-11 19:50:00|20972.5|20942.5|20975.7|20945.7|20976.5|20946.5|20956.7|20926.7|0
1657569300000|2022-07-11 19:55:00|20975.4|20945.4|20981.9|20951.9|20983.8|20953.8|20964.1|20934.1|0
1657569600000|2022-07-11 20:00:00|20984.8|20954.8|21000.2|20970.2|21002.3|20972.3|20981.8|20951.8|0
1657569900000|2022-07-11 20:05:00|21000.6|20970.6|21006.9|20976.9|21010.1|20980.1|21000.2|20970.2|0
1657570200000|2022-07-11 20:10:00|21007.9|20977.9|21009.1|20979.1|21014.7|20984.7|21003.6|20973.6|0
1657570500000|2022-07-11 20:15:00|21010.1|20980.1|21005.8|20975.8|21012.4|20982.4|21005.8|20975.8|0
1657570800000|2022-07-11 20:20:00|21006.8|20976.8|21008|20978|21009.1|20979.1|21004.7|20974.7|0
1657571100000|2022-07-11 20:25:00|21007|20977|21008|20978|21008.6|20978.6|21004.7|20974.7|0
1657571400000|2022-07-11 20:30:00|21008.5|20978.5|21010.4|20980.4|21011.9|20981.9|21008.5|20978.5|0
1657571700000|2022-07-11 20:35:00|21009.4|20979.4|21007.6|20977.6|21010.4|20980.4|21003.8|20973.8|0
1657572000000|2022-07-11 20:40:00|21007.1|20977.1|21003.2|20973.2|21007.1|20977.1|21003.2|20973.2|0
1657572300000|2022-07-11 20:45:00|21002.2|20972.2|21003.3|20973.3|21005.5|20975.5|21001|20971|0
1657572600000|2022-07-11 20:50:00|21002.3|20972.3|21002.1|20972.1|21003.7|20973.7|21000|20970|0
1657572900000|2022-07-11 20:55:00|21002|20972|21002.6|20972.6|21003.7|20973.7|20999.3|20969.3|0
1657573200000|2022-07-11 21:00:00|21002.7|20972.7|21001.4|20971.4|21002.9|20972.9|21000.8|20970.8|0
1657573500000|2022-07-11 21:05:00|21001.2|20971.2|21000.1|20970.1|21001.7|20971.7|20999.8|20969.8|0
1657573800000|2022-07-11 21:10:00|21000.4|20970.4|21000.4|20970.4|21001.1|20971.1|21000.1|20970.1|0
1657574100000|2022-07-11 21:15:00|21001.3|20971.3|21002|20972|21002.7|20972.7|21000.9|20970.9|0
1657574400000|2022-07-11 21:20:00|21001.9|20971.9|21001.9|20971.9|21002|20972|21001.6|20971.6|0
1657574700000|2022-07-11 21:25:00|21002.4|20972.4|20996.7|20966.7|21002.5|20972.5|20996.6|20966.6|0
1657575000000|2022-07-11 21:30:00|20996|20966|20994.2|20964.2|20996|20966|20992.6|20962.6|0
1657575300000|2022-07-11 21:35:00|20994.1|20964.1|20993.6|20963.6|20994.1|20964.1|20992.9|20962.9|0
1657575600000|2022-07-11 21:40:00|20988.6|20958.6|20987|20957|20989|20959|20987|20957|0
1657575900000|2022-07-11 21:45:00|20987.1|20957.1|20988.1|20958.1|20990.2|20960.2|20987.1|20957.1|0
1657576200000|2022-07-11 21:50:00|20988|20958|20987.7|20957.7|20989.3|20959.3|20986.9|20956.9|0
1657576500000|2022-07-11 21:55:00|20988|20958|20988.9|20958.9|20989.6|20959.6|20988|20958|0
1657576800000|2022-07-11 22:00:00|20985.7|20955.7|20974.4|20944.4|20988.6|20958.6|20973.6|20943.6|0
1657577100000|2022-07-11 22:05:00|20973.4|20943.4|20977.9|20947.9|20979|20949|20972.2|20942.2|0
1657577400000|2022-07-11 22:10:00|20978.4|20948.4|20979.1|20949.1|20980.7|20950.7|20974.1|20944.1|0
1657577700000|2022-07-11 22:15:00|20978.1|20948.1|20980.5|20950.5|20982.7|20952.7|20976.9|20946.9|0
1657578000000|2022-07-11 22:20:00|20981|20951|20979|20949|20981.6|20951.6|20977.9|20947.9|0
1657578300000|2022-07-11 22:25:00|20980|20950|20982.3|20952.3|20982.3|20952.3|20978.4|20948.4|0
1657578600000|2022-07-11 22:30:00|20983.3|20953.3|20982.3|20952.3|20986.7|20956.7|20981.7|20951.7|0
1657578900000|2022-07-11 22:35:00|20983.3|20953.3|20971.7|20941.7|20983.4|20953.4|20971.3|20941.3|0
1657579200000|2022-07-11 22:40:00|20972.7|20942.7|20966.2|20936.2|20973.9|20943.9|20966.2|20936.2|0
1657579500000|2022-07-11 22:45:00|20965.7|20935.7|20961.6|20931.6|20967.3|20937.3|20958.3|20928.3|0
1657579800000|2022-07-11 22:50:00|20961.4|20931.4|20961.4|20931.4|20963.6|20933.6|20959.2|20929.2|0
1657580100000|2022-07-11 22:55:00|20960.9|20930.9|20960.7|20930.7|20964.5|20934.5|20957.8|20927.8|0
1657580400000|2022-07-11 23:00:00|20961.2|20931.2|20968.4|20938.4|20969.5|20939.5|20959.8|20929.8|0
1657580700000|2022-07-11 23:05:00|20969.4|20939.4|20978.4|20948.4|20978.4|20948.4|20969.4|20939.4|0
1657581000000|2022-07-11 23:10:00|20977.4|20947.4|20975.7|20945.7|20978.4|20948.4|20972.4|20942.4|0
1657581300000|2022-07-11 23:15:00|20976.2|20946.2|20971.2|20941.2|20979|20949|20970.2|20940.2|0
1657581600000|2022-07-11 23:20:00|20971.5|20941.5|20972.5|20942.5|20975.8|20945.8|20969.2|20939.2|0
1657581900000|2022-07-11 23:25:00|20973|20943|20984.9|20954.9|20985.7|20955.7|20973|20943|0
1657582200000|2022-07-11 23:30:00|20983.9|20953.9|20982.3|20952.3|20985.8|20955.8|20980.8|20950.8|0
1657582500000|2022-07-11 23:35:00|20982.8|20952.8|20990.4|20960.4|20994.8|20964.8|20981.8|20951.8|0
1657582800000|2022-07-11 23:40:00|20989.9|20959.9|20989.5|20959.5|20994.1|20964.1|20988.4|20958.4|0
1657583100000|2022-07-11 23:45:00|20990.5|20960.5|20997.2|20967.2|20998.3|20968.3|20989.5|20959.5|0
1657583400000|2022-07-11 23:50:00|20998.2|20968.2|20993.9|20963.9|20999.4|20969.4|20991.7|20961.7|0
1657583700000|2022-07-11 23:55:00|20994.4|20964.4|21001|20971|21003.1|20973.1|20991.7|20961.7|0
1657584000000|2022-07-12 00:00:00|21002|20972|20993.8|20963.8|21007.7|20977.7|20987.8|20957.8|0
1657584300000|2022-07-12 00:05:00|20994.8|20964.8|20993.5|20963.5|20999.7|20969.7|20988.7|20958.7|0
1657584600000|2022-07-12 00:10:00|20994|20964|20985.1|20955.1|20996.3|20966.3|20983.4|20953.4|0
1657584900000|2022-07-12 00:15:00|20984.1|20954.1|20983.5|20953.5|20994.7|20964.7|20981.9|20951.9|0
1657585200000|2022-07-12 00:20:00|20982.5|20952.5|20984.4|20954.4|20987.4|20957.4|20979.2|20949.2|0
1657585500000|2022-07-12 00:25:00|20983.4|20953.4|20961.2|20931.2|20984.4|20954.4|20955|20925|0
1657585800000|2022-07-12 00:30:00|20962.1|20932.1|20952.9|20922.9|20964.7|20934.7|20950.3|20920.3|0
1657586100000|2022-07-12 00:35:00|20953.9|20923.9|20956|20926|20958.2|20928.2|20942.8|20912.8|0
1657586400000|2022-07-12 00:40:00|20957|20927|20948.3|20918.3|20958|20928|20946.9|20916.9|0
1657586700000|2022-07-12 00:45:00|20947.3|20917.3|20925.8|20895.8|20951.3|20921.3|20915.4|20885.4|0
1657587000000|2022-07-12 00:50:00|20926.4|20896.4|20913.8|20883.8|20942.9|20912.9|20899.7|20869.7|0
1657587300000|2022-07-12 00:55:00|20913.2|20883.2|20921.8|20891.8|20927.8|20897.8|20903.8|20873.8|0
1657587600000|2022-07-12 01:00:00|20922.8|20892.8|20919.8|20889.8|20925.8|20895.8|20915.8|20885.8|0
1657587900000|2022-07-12 01:05:00|20920.3|20890.3|20884.3|20854.3|20920.3|20890.3|20883.8|20853.8|0
1657588200000|2022-07-12 01:10:00|20883.8|20853.8|20887.8|20857.8|20890.4|20860.4|20874.8|20844.8|0
1657588500000|2022-07-12 01:15:00|20886.8|20856.8|20897|20892|20957|20952|20882|20856.8|2815
1657588800000|2022-07-12 01:20:00|20896.5|20891.5|20932.5|20927.5|20953|20948|20893.5|20888.5|1677
1657589100000|2022-07-12 01:25:00|20936|20931|20963|20958|20977|20972|20935|20930|1303
1657589400000|2022-07-12 01:30:00|20967.5|20962.5|21012.5|21007.5|21049|21044|20926.5|20921.5|5510
1657589700000|2022-07-12 01:35:00|21011.5|21006.5|21028|21023|21028|21023|20959.5|20954.5|3645
1657590000000|2022-07-12 01:40:00|21029|21024|21035|21030|21083|21078|21019|21014|3756
1657590300000|2022-07-12 01:45:00|21036|21031|21009|21004|21043.5|21038.5|20973|20968|2501
1657590600000|2022-07-12 01:50:00|21006.5|21001.5|20936.5|20931.5|21024.5|21019.5|20936|20931|2583
1657590900000|2022-07-12 01:55:00|20936|20931|20949|20944|20956.5|20951.5|20924.5|20919.5|2092
1657591200000|2022-07-12 02:00:00|20948|20943|20969.5|20964.5|20982.5|20977.5|20948|20943|1851
1657591500000|2022-07-12 02:05:00|20970.5|20965.5|21019|21014|21066.5|21061.5|20970.5|20965.5|2923
1657591800000|2022-07-12 02:10:00|21020|21015|20938|20933|21022.5|21017.5|20936.5|20931.5|1876
1657592100000|2022-07-12 02:15:00|20939|20934|20957|20952|20957|20952|20922.5|20917.5|2176
1657592400000|2022-07-12 02:20:00|20955|20950|20998|20993|21007.5|21002.5|20942.5|20937.5|1888
1657592700000|2022-07-12 02:25:00|20995|20990|20966.5|20961.5|21001.5|20996.5|20962|20957|1592
1657593000000|2022-07-12 02:30:00|20967|20962|20969.5|20964.5|20978|20973|20920|20915|1347
1657593300000|2022-07-12 02:35:00|20970|20965|20903|20898|20974|20969|20897.5|20892.5|1425
1657593600000|2022-07-12 02:40:00|20902|20897|20854|20849|20912.5|20907.5|20853|20848|2325
1657593900000|2022-07-12 02:45:00|20855|20850|20868|20863|20880.5|20875.5|20846.5|20841.5|1701
1657594200000|2022-07-12 02:50:00|20867.5|20862.5|20855|20850|20899|20894|20849|20844|1859
1657594500000|2022-07-12 02:55:00|20856|20851|20877|20872|20891.5|20886.5|20848|20843|1376
1657594800000|2022-07-12 03:00:00|20876.5|20871.5|20847|20842|20889|20884|20841|20836|1651
1657595100000|2022-07-12 03:05:00|20847.5|20842.5|20855|20850|20856.5|20851.5|20822|20817|1584
1657595400000|2022-07-12 03:10:00|20854.5|20849.5|20819|20814|20854.5|20849.5|20816.5|20811.5|967
1657595700000|2022-07-12 03:15:00|20818.5|20813.5|20789|20784|20824.5|20819.5|20788|20783|1386
1657596000000|2022-07-12 03:20:00|20788.5|20783.5|20826|20821|20829.5|20824.5|20787|20782|1360
1657596300000|2022-07-12 03:25:00|20826.5|20821.5|20811.5|20806.5|20836|20831|20810.5|20805.5|869
1657596600000|2022-07-12 03:30:00|20809|20804|20821.5|20816.5|20833.5|20828.5|20804.5|20799.5|747
1657596900000|2022-07-12 03:35:00|20821|20816|20798|20793|20825|20820|20791.5|20786.5|776
1657597200000|2022-07-12 03:40:00|20798.5|20793.5|20814.5|20809.5|20820|20815|20782|20777|957
1657597500000|2022-07-12 03:45:00|20815|20810|20856.5|20851.5|20856.5|20851.5|20809|20804|879
1657597800000|2022-07-12 03:50:00|20857|20852|20848|20843|20872|20867|20844|20839|1181
1657598100000|2022-07-12 03:55:00|20847.5|20842.5|20853.5|20848.5|20862.5|20857.5|20843|20838|625
1657598400000|2022-07-12 04:00:00|20860.5|20830.5|20851.8|20821.8|20861.7|20831.7|20851.3|20821.3|0
1657598700000|2022-07-12 04:05:00|20851.3|20821.3|20851.3|20821.3|20854.8|20824.8|20847.7|20817.7|0
1657599000000|2022-07-12 04:10:00|20850.8|20820.8|20849.6|20819.6|20852.8|20822.8|20846.4|20816.4|0
1657599300000|2022-07-12 04:15:00|20848.6|20818.6|20841.5|20811.5|20849.6|20819.6|20841.5|20811.5|0
1657599600000|2022-07-12 04:20:00|20841|20811|20844.6|20814.6|20845.6|20815.6|20836.9|20806.9|0
1657599900000|2022-07-12 04:25:00|20845.1|20815.1|20849.9|20819.9|20851.9|20821.9|20843.9|20813.9|0
1657600200000|2022-07-12 04:30:00|20849.7|20819.7|20844.2|20814.2|20850.4|20820.4|20843.7|20813.7|0
1657600500000|2022-07-12 04:35:00|20843.7|20813.7|20846.1|20816.1|20849.1|20819.1|20842.4|20812.4|0
1657600800000|2022-07-12 04:40:00|20847.1|20817.1|20842.7|20812.7|20848.2|20818.2|20841.8|20811.8|0
1657601100000|2022-07-12 04:45:00|20842.2|20812.2|20841.8|20811.8|20845.3|20815.3|20840.8|20810.8|0
1657601400000|2022-07-12 04:50:00|20841.2|20811.2|20843.7|20813.7|20843.7|20813.7|20838.2|20808.2|0
1657601700000|2022-07-12 04:55:00|20843.2|20813.2|20849.2|20819.2|20849.2|20819.2|20842.7|20812.7|0
1657602000000|2022-07-12 05:00:00|20844|20839|20830.5|20825.5|20863|20858|20806|20801|2058
1657602300000|2022-07-12 05:05:00|20831|20826|20871|20866|20875.5|20870.5|20826|20821|1086
1657602600000|2022-07-12 05:10:00|20870.5|20865.5|20825|20820|20875|20870|20823|20818|1043
1657602900000|2022-07-12 05:15:00|20824.5|20819.5|20835.5|20830.5|20837.5|20832.5|20799|20794|836
1657603200000|2022-07-12 05:20:00|20835|20830|20930.5|20925.5|20933|20928|20835|20830|2736
1657603500000|2022-07-12 05:25:00|20930|20925|20903|20898|20930.5|20925.5|20896.5|20891.5|1543
1657603800000|2022-07-12 05:30:00|20903.5|20898.5|20876|20871|20907|20902|20856|20851|1132
1657604100000|2022-07-12 05:35:00|20875.5|20870.5|20870|20865|20893.5|20888.5|20861.5|20856.5|948
1657604400000|2022-07-12 05:40:00|20870.5|20865.5|20906|20901|20918|20913|20866|20861|989
1657604700000|2022-07-12 05:45:00|20905.5|20900.5|20869|20864|20908|20903|20865.5|20860.5|903
1657605000000|2022-07-12 05:50:00|20870|20865|20864|20859|20882.5|20877.5|20856|20851|652
1657605300000|2022-07-12 05:55:00|20864.5|20859.5|20858|20853|20876|20871|20851|20846|632
1657605600000|2022-07-12 06:00:00|20857|20852|20841.5|20836.5|20864.5|20859.5|20824|20819|1174
1657605900000|2022-07-12 06:05:00|20841|20836|20839.5|20834.5|20849|20844|20825.5|20820.5|569
1657606200000|2022-07-12 06:10:00|20839|20834|20856.5|20851.5|20856.5|20851.5|20829|20824|531
1657606500000|2022-07-12 06:15:00|20855|20850|20896|20891|20896.5|20891.5|20844|20839|973
1657606800000|2022-07-12 06:20:00|20896.5|20891.5|20893|20888|20915|20910|20884.5|20879.5|860
1657607100000|2022-07-12 06:25:00|20893.5|20888.5|20902|20897|20938|20933|20892|20887|1136
1657607400000|2022-07-12 06:30:00|20902.5|20897.5|20890|20885|20905|20900|20875.5|20870.5|796
1657607700000|2022-07-12 06:35:00|20889|20884|20892|20887|20898|20893|20876|20871|456
1657608000000|2022-07-12 06:40:00|20891.5|20886.5|20902|20897|20903.5|20898.5|20873.5|20868.5|500
1657608300000|2022-07-12 06:45:00|20903|20898|20895.5|20890.5|20903|20898|20880|20875|510
1657608600000|2022-07-12 06:50:00|20896|20891|20871|20866|20902.5|20897.5|20868.5|20863.5|646
1657608900000|2022-07-12 06:55:00|20871.5|20866.5|20881.5|20876.5|20886|20881|20867|20862|761
1657609200000|2022-07-12 07:00:00|20883|20878|20877.5|20872.5|20893|20888|20869.5|20864.5|797
1657609500000|2022-07-12 07:05:00|20878|20873|20873.5|20868.5|20896.5|20891.5|20864|20859|867
1657609800000|2022-07-12 07:10:00|20872.5|20867.5|20858|20853|20875|20870|20847.5|20842.5|666
1657610100000|2022-07-12 07:15:00|20858.5|20853.5|20849.5|20844.5|20863.5|20858.5|20845.5|20840.5|562
1657610400000|2022-07-12 07:20:00|20849|20844|20868|20863|20870|20865|20836|20831|870
1657610700000|2022-07-12 07:25:00|20868.5|20863.5|20859|20854|20883.5|20878.5|20857|20852|777
1657611000000|2022-07-12 07:30:00|20858.5|20853.5|20848|20843|20880|20875|20841.5|20836.5|980
1657611300000|2022-07-12 07:35:00|20847.5|20842.5|20846|20841|20852.5|20847.5|20827|20822|840
1657611600000|2022-07-12 07:40:00|20847|20842|20839|20834|20858|20853|20836.5|20831.5|775
1657611900000|2022-07-12 07:45:00|20839.5|20834.5|20859.5|20854.5|20866.5|20861.5|20839.5|20834.5|873
1657612200000|2022-07-12 07:50:00|20860|20855|20841|20836|20867|20862|20825|20820|1290
1657612500000|2022-07-12 07:55:00|20840.5|20835.5|20833.5|20828.5|20843|20838|20819.5|20814.5|1165
1657612800000|2022-07-12 08:00:00|20836|20831|20843.5|20838.5|20849.5|20844.5|20809|20804|1448
1657613100000|2022-07-12 08:05:00|20842.5|20837.5|20831|20826|20844|20839|20802|20797|2208
1657613400000|2022-07-12 08:10:00|20830.5|20825.5|20833|20828|20849.5|20844.5|20813.5|20808.5|1357
1657613700000|2022-07-12 08:15:00|20832.5|20827.5|20810.5|20805.5|20835.5|20830.5|20809.5|20804.5|794
1657614000000|2022-07-12 08:20:00|20811.5|20806.5|20821.5|20816.5|20830|20825|20808|20803|537
1657614300000|2022-07-12 08:25:00|20822|20817|20819|20814|20824|20819|20806.5|20801.5|760
1657614600000|2022-07-12 08:30:00|20831|20801|20846.2|20816.2|20847.7|20817.7|20829|20799|0
1657614900000|2022-07-12 08:35:00|20847.2|20817.2|20852.4|20822.4|20861.4|20831.4|20845.5|20815.5|0
1657615200000|2022-07-12 08:40:00|20852.3|20822.3|20856.1|20826.1|20858.7|20828.7|20852.3|20822.3|0
1657615500000|2022-07-12 08:45:00|20856.5|20826.5|20854.6|20824.6|20856.5|20826.5|20851|20821|0
1657615800000|2022-07-12 08:50:00|20855.1|20825.1|20848|20818|20855.6|20825.6|20848|20818|0
1657616100000|2022-07-12 08:55:00|20849|20819|20849.1|20819.1|20852.7|20822.7|20847.1|20817.1|0
1657616400000|2022-07-12 09:00:00|20848.6|20818.6|20846.6|20816.6|20862.2|20832.2|20837.8|20807.8|0
1657616700000|2022-07-12 09:05:00|20847.1|20817.1|20849.7|20819.7|20861|20831|20845.7|20815.7|0
1657617000000|2022-07-12 09:10:00|20849.2|20819.2|20848.9|20818.9|20855.3|20825.3|20846.3|20816.3|0
1657617300000|2022-07-12 09:15:00|20849.4|20819.4|20835|20827|20866|20858|20830|20819.4|374
1657617600000|2022-07-12 09:20:00|20834.5|20826.5|20828.5|20820.5|20842|20834|20819.5|20811.5|288
1657617900000|2022-07-12 09:25:00|20829.5|20821.5|20804.5|20796.5|20830|20822|20794.5|20786.5|259
1657618200000|2022-07-12 09:30:00|20804|20796|20802.5|20794.5|20808.5|20800.5|20795|20787|91
1657618500000|2022-07-12 09:35:00|20801|20793|20810|20802|20810|20802|20798.5|20790.5|43
1657618800000|2022-07-12 09:40:00|20811|20803|20810|20802|20825|20817|20809.5|20801.5|121
1657619100000|2022-07-12 09:45:00|20810.5|20802.5|20801.5|20793.5|20813.5|20805.5|20800.5|20792.5|78
1657619400000|2022-07-12 09:50:00|20802|20794|20798|20790|20812|20804|20795|20787|123
1657619700000|2022-07-12 09:55:00|20798.5|20790.5|20814|20806|20817.5|20809.5|20798.5|20790.5|105
1657620000000|2022-07-12 10:00:00|20813.5|20805.5|20826|20818|20830|20822|20813.5|20805.5|99
1657620300000|2022-07-12 10:05:00|20826.5|20818.5|20831|20823|20833.5|20825.5|20823.5|20815.5|83
1657620600000|2022-07-12 10:10:00|20830.5|20822.5|20848|20840|20857|20849|20830.5|20822.5|142
1657620900000|2022-07-12 10:15:00|20847.5|20839.5|20845|20837|20851.5|20843.5|20839|20831|37
1657621200000|2022-07-12 10:20:00|20845.5|20837.5|20846.5|20838.5|20849.5|20841.5|20841.5|20833.5|42
1657621500000|2022-07-12 10:25:00|20846|20838|20844|20836|20854|20846|20842.5|20834.5|32
1657621800000|2022-07-12 10:30:00|20843.5|20835.5|20838|20830|20847|20839|20835.5|20827.5|36
1657622100000|2022-07-12 10:35:00|20839|20831|20835|20827|20840.5|20832.5|20834.5|20826.5|28
1657622400000|2022-07-12 10:40:00|20834.5|20826.5|20849|20841|20856|20848|20831|20823|218
1657622700000|2022-07-12 10:45:00|20849.5|20841.5|20850|20842|20858|20850|20839|20831|83
1657623000000|2022-07-12 10:50:00|20849.5|20841.5|20830.5|20822.5|20854|20846|20826|20818|82
1657623300000|2022-07-12 10:55:00|20831|20823|20831.5|20823.5|20837.5|20829.5|20828|20820|59
1657623600000|2022-07-12 11:00:00|20830|20822|20830.5|20822.5|20835.5|20827.5|20820.5|20812.5|107
1657623900000|2022-07-12 11:05:00|20831|20823|20838|20830|20839.5|20831.5|20825.5|20817.5|77
1657624200000|2022-07-12 11:10:00|20838.5|20830.5|20862|20854|20876|20868|20837|20829|344
1657624500000|2022-07-12 11:15:00|20862.5|20854.5|20884.5|20876.5|20889.5|20881.5|20855|20847|136
1657624800000|2022-07-12 11:20:00|20884|20876|20915|20907|20929|20921|20884|20876|413
1657625100000|2022-07-12 11:25:00|20915.5|20907.5|20916.5|20908.5|20931|20923|20914.5|20906.5|113
1657625400000|2022-07-12 11:30:00|20917|20909|20950.5|20942.5|20955.5|20947.5|20917|20909|249
1657625700000|2022-07-12 11:35:00|20949.5|20941.5|20928.5|20920.5|20951.5|20943.5|20923.5|20915.5|375
1657626000000|2022-07-12 11:40:00|20929|20921|20926.5|20918.5|20944.5|20936.5|20924|20916|307
1657626300000|2022-07-12 11:45:00|20927|20919|20913|20905|20927|20919|20904.5|20896.5|148
1657626600000|2022-07-12 11:50:00|20911|20903|20896|20888|20913|20905|20895.5|20887.5|138
1657626900000|2022-07-12 11:55:00|20896.5|20888.5|20904|20896|20910|20902|20887|20879|133
1657627200000|2022-07-12 12:00:00|20902|20894|20879.5|20871.5|20913.5|20905.5|20877.5|20869.5|204
1657627500000|2022-07-12 12:05:00|20880|20872|20877.5|20869.5|20885.5|20877.5|20869|20861|137
1657627800000|2022-07-12 12:10:00|20878|20870|20873.5|20865.5|20880|20872|20868|20860|102
1657628100000|2022-07-12 12:15:00|20874|20866|20866.5|20858.5|20876.5|20868.5|20865|20857|62
1657628400000|2022-07-12 12:20:00|20866|20858|20868.5|20860.5|20876|20868|20864|20856|64
1657628700000|2022-07-12 12:25:00|20869|20861|20871.5|20863.5|20874.5|20866.5|20861|20853|90
1657629000000|2022-07-12 12:30:00|20871|20863|20879.5|20871.5|20885|20877|20863|20855|58
1657629300000|2022-07-12 12:35:00|20880|20872|20884|20876|20887.5|20879.5|20875.5|20867.5|90
1657629600000|2022-07-12 12:40:00|20883.5|20875.5|20890|20882|20891|20883|20873.5|20865.5|94
1657629900000|2022-07-12 12:45:00|20889.5|20881.5|20877.5|20869.5|20889.5|20881.5|20868.5|20860.5|163
1657630200000|2022-07-12 12:50:00|20877|20869|20875.5|20867.5|20879.5|20871.5|20866.5|20858.5|65
1657630500000|2022-07-12 12:55:00|20875|20867|20878|20870|20883.5|20875.5|20868.5|20860.5|44
1657630800000|2022-07-12 13:00:00|20875.5|20867.5|20893|20885|20894.5|20886.5|20875|20867|119
1657631100000|2022-07-12 13:05:00|20893.5|20885.5|20887.5|20879.5|20897|20889|20884.5|20876.5|75
1657631400000|2022-07-12 13:10:00|20887|20879|20876|20868|20888.5|20880.5|20872|20864|72
1657631700000|2022-07-12 13:15:00|20875.5|20867.5|20870|20862|20879|20871|20864.5|20856.5|37
1657632000000|2022-07-12 13:20:00|20869.5|20861.5|20876|20868|20881.5|20873.5|20869.5|20861.5|41
1657632300000|2022-07-12 13:25:00|20876.5|20868.5|20901|20893|20904.5|20896.5|20869.5|20861.5|173
1657632600000|2022-07-12 13:30:00|20901.5|20893.5|20900.5|20892.5|20914.5|20906.5|20878|20870|720
1657632900000|2022-07-12 13:35:00|20900|20892|20875.5|20867.5|20949|20941|20875|20867|771
1657633200000|2022-07-12 13:40:00|20877.5|20869.5|20849.5|20841.5|20888|20880|20843|20835|470
1657633500000|2022-07-12 13:45:00|20849|20841|20831.5|20823.5|20877.5|20869.5|20819.5|20811.5|580
1657633800000|2022-07-12 13:50:00|20831|20823|20843.5|20835.5|20849|20841|20822.5|20814.5|324
1657634100000|2022-07-12 13:55:00|20843|20835|20802|20794|20847|20839|20799|20791|343
1657634400000|2022-07-12 14:00:00|20801.5|20793.5|20802|20794|20803.5|20795.5|20785|20777|650
1657634700000|2022-07-12 14:05:00|20801.5|20793.5|20821|20813|20821.5|20813.5|20795.5|20787.5|379
1657635000000|2022-07-12 14:10:00|20821.5|20813.5|20851.5|20843.5|20856|20848|20809.5|20801.5|366
1657635300000|2022-07-12 14:15:00|20852|20844|20861.5|20853.5|20864|20856|20833|20825|294
1657635600000|2022-07-12 14:20:00|20860.5|20852.5|20857.5|20849.5|20874.5|20866.5|20846.5|20838.5|241
1657635900000|2022-07-12 14:25:00|20857|20849|20870|20862|20896.5|20888.5|20854.5|20846.5|386
1657636200000|2022-07-12 14:30:00|20869.5|20861.5|20904|20896|20908|20900|20867|20859|328
1657636500000|2022-07-12 14:35:00|20904.5|20896.5|20904.5|20896.5|20915|20907|20891.5|20883.5|290
1657636800000|2022-07-12 14:40:00|20904|20896|20922|20914|20922|20914|20874.5|20866.5|434
1657637100000|2022-07-12 14:45:00|20922.5|20914.5|20913.5|20905.5|20939.5|20931.5|20901|20893|348
1657637400000|2022-07-12 14:50:00|20914|20906|20920|20912|20921.5|20913.5|20892|20884|167
1657637700000|2022-07-12 14:55:00|20920.5|20912.5|20927.5|20919.5|20935|20927|20915|20907|240
1657638000000|2022-07-12 15:00:00|20926|20918|20923|20915|20947.5|20939.5|20920|20912|367
1657638300000|2022-07-12 15:05:00|20922.5|20914.5|20937|20929|20945|20937|20912.5|20904.5|251
1657638600000|2022-07-12 15:10:00|20937.5|20929.5|20942|20934|20962|20954|20934.5|20926.5|335
1657638900000|2022-07-12 15:15:00|20942.5|20934.5|20922|20914|20945|20937|20918|20910|275
1657639200000|2022-07-12 15:20:00|20922.5|20914.5|20932.5|20924.5|20936.5|20928.5|20917.5|20909.5|177
1657639500000|2022-07-12 15:25:00|20933|20925|20963.5|20955.5|20964|20956|20929|20921|261
1657639800000|2022-07-12 15:30:00|20964|20956|20965.5|20957.5|20965.5|20957.5|20949.5|20941.5|323
1657640100000|2022-07-12 15:35:00|20966|20958|20964|20956|20973|20965|20945.5|20937.5|162
1657640400000|2022-07-12 15:40:00|20963.5|20955.5|20948|20940|20964|20956|20938|20930|151
1657640700000|2022-07-12 15:45:00|20947.5|20939.5|20954.5|20946.5|20960|20952|20945.5|20937.5|131
1657641000000|2022-07-12 15:50:00|20954|20946|20950|20942|20963.5|20955.5|20949|20941|73
1657641300000|2022-07-12 15:55:00|20949.5|20941.5|20960.5|20952.5|20960.5|20952.5|20945|20937|102
1657641600000|2022-07-12 16:00:00|20960|20952|20950.5|20942.5|20968|20960|20945|20937|139
1657641900000|2022-07-12 16:05:00|20951|20943|20935.5|20927.5|20963.5|20955.5|20933.5|20925.5|157
1657642200000|2022-07-12 16:10:00|20935|20927|20950|20942|20950.5|20942.5|20931.5|20923.5|93
1657642500000|2022-07-12 16:15:00|20949.5|20941.5|20956.5|20948.5|20959.5|20951.5|20948|20940|78
1657642800000|2022-07-12 16:20:00|20956|20948|20965.5|20957.5|20965.5|20957.5|20951.5|20943.5|101
1657643100000|2022-07-12 16:25:00|20966.5|20958.5|20958.5|20950.5|20971.5|20963.5|20957.5|20949.5|130
1657643400000|2022-07-12 16:30:00|20959|20951|20970.5|20962.5|20972.5|20964.5|20958.5|20950.5|84
1657643700000|2022-07-12 16:35:00|20970|20962|20969.5|20961.5|20973.5|20965.5|20964.5|20956.5|85
1657644000000|2022-07-12 16:40:00|20970|20962|20960|20952|20970|20962|20957|20949|68
1657644300000|2022-07-12 16:45:00|20961|20953|20955|20947|20963|20955|20951.5|20943.5|67
1657644600000|2022-07-12 16:50:00|20955.5|20947.5|20945.5|20937.5|20955.5|20947.5|20937.5|20929.5|192
1657644900000|2022-07-12 16:55:00|20946|20938|20950.5|20942.5|20954.5|20946.5|20941.5|20933.5|60
1657645200000|2022-07-12 17:00:00|20950|20942|20931.5|20923.5|20965.5|20957.5|20928|20920|140
1657645500000|2022-07-12 17:05:00|20932|20924|20925|20917|20936.5|20928.5|20915.5|20907.5|88
1657645800000|2022-07-12 17:10:00|20925.5|20917.5|20920|20912|20925.5|20917.5|20913.5|20905.5|66
1657646100000|2022-07-12 17:15:00|20920.5|20912.5|20917|20909|20927.5|20919.5|20912|20904|116
1657646400000|2022-07-12 17:20:00|20917.5|20909.5|20914|20906|20919.5|20911.5|20908.5|20900.5|48
1657646700000|2022-07-12 17:25:00|20913.5|20905.5|20918|20910|20922|20914|20911.5|20903.5|33
1657647000000|2022-07-12 17:30:00|20917.5|20909.5|20915.5|20907.5|20920.5|20912.5|20914.5|20906.5|44
1657647300000|2022-07-12 17:35:00|20916|20908|20919.5|20911.5|20928.5|20920.5|20911.5|20903.5|35
1657647600000|2022-07-12 17:40:00|20920|20912|20933|20925|20935.5|20927.5|20919.5|20911.5|48
1657647900000|2022-07-12 17:45:00|20933.5|20925.5|20924.5|20916.5|20934.5|20926.5|20922|20914|31
1657648200000|2022-07-12 17:50:00|20924|20916|20936.5|20928.5|20936.5|20928.5|20922.5|20914.5|43
1657648500000|2022-07-12 17:55:00|20937|20929|20941|20933|20943|20935|20934.5|20926.5|37
1657648800000|2022-07-12 18:00:00|20941.5|20933.5|20922.5|20914.5|20945.5|20937.5|20919.5|20911.5|88
1657649100000|2022-07-12 18:05:00|20922|20914|20913.5|20905.5|20925|20917|20907.5|20899.5|67
1657649400000|2022-07-12 18:10:00|20913|20905|20914|20906|20919.5|20911.5|20907|20899|34
1657649700000|2022-07-12 18:15:00|20913.5|20905.5|20913|20905|20919.5|20911.5|20908|20900|43
1657650000000|2022-07-12 18:20:00|20913.5|20905.5|20908|20900|20916|20908|20904.5|20896.5|43
1657650300000|2022-07-12 18:25:00|20907.5|20899.5|20909|20901|20913.5|20905.5|20901|20893|118
1657650600000|2022-07-12 18:30:00|20909.5|20901.5|20896|20888|20912.5|20904.5|20892.5|20884.5|76
1657650900000|2022-07-12 18:35:00|20895.5|20887.5|20899|20891|20901|20893|20894|20886|24
1657651200000|2022-07-12 18:40:00|20899.5|20891.5|20897.5|20889.5|20900|20892|20890.5|20882.5|31
1657651500000|2022-07-12 18:45:00|20897|20889|20909|20901|20910.5|20902.5|20897|20889|71
1657651800000|2022-07-12 18:50:00|20908|20900|20899|20891|20910|20902|20894|20886|52
1657652100000|2022-07-12 18:55:00|20898|20890|20900.5|20870.5|20901|20893|20883|20870.5|108
1657652400000|2022-07-12 19:00:00|20899.7|20869.7|20856|20826|20899.7|20869.7|20852.5|20822.5|0
1657652700000|2022-07-12 19:05:00|20855.7|20825.7|20839.5|20809.5|20868|20838|20839.5|20809.5|0
1657653000000|2022-07-12 19:10:00|20839.7|20809.7|20849.7|20819.7|20850.2|20820.2|20827.4|20797.4|0
1657653300000|2022-07-12 19:15:00|20850|20820|20844|20814|20850.2|20820.2|20832.8|20802.8|0
1657653600000|2022-07-12 19:20:00|20844.3|20814.3|20827.5|20797.5|20845.5|20815.5|20819.2|20789.2|0
1657653900000|2022-07-12 19:25:00|20827|20797|20829.2|20799.2|20838.5|20808.5|20822.8|20792.8|0
1657654200000|2022-07-12 19:30:00|20829.5|20799.5|20827.5|20797.5|20842.8|20812.8|20825.7|20795.7|0
1657654500000|2022-07-12 19:35:00|20827.3|20797.3|20832.3|20802.3|20833.1|20803.1|20813.6|20783.6|0
1657654800000|2022-07-12 19:40:00|20832.8|20802.8|20849.9|20819.9|20850.1|20820.1|20825|20795|0
1657655100000|2022-07-12 19:45:00|20849.6|20819.6|20856.9|20826.9|20868.9|20838.9|20849.1|20819.1|0
1657655400000|2022-07-12 19:50:00|20855.6|20825.6|20877.4|20847.4|20891.1|20861.1|20845.9|20815.9|0
1657655700000|2022-07-12 19:55:00|20877.7|20847.7|20877.6|20847.6|20894.6|20864.6|20856.5|20826.5|0
1657656000000|2022-07-12 20:00:00|20879.6|20849.6|20855.9|20825.9|20880|20850|20853.7|20823.7|0
1657656300000|2022-07-12 20:05:00|20857.9|20827.9|20859.2|20829.2|20867|20837|20855.9|20825.9|0
1657656600000|2022-07-12 20:10:00|20858.2|20828.2|20870.5|20840.5|20874.9|20844.9|20857|20827|0
1657656900000|2022-07-12 20:15:00|20869.5|20839.5|20873.1|20843.1|20877.5|20847.5|20868.7|20838.7|0
1657657200000|2022-07-12 20:20:00|20872.1|20842.1|20864|20834|20875.1|20845.1|20860.7|20830.7|0
1657657500000|2022-07-12 20:25:00|20863|20833|20866.2|20836.2|20869.6|20839.6|20860.7|20830.7|0
1657657800000|2022-07-12 20:30:00|20865.7|20835.7|20867.3|20837.3|20874|20844|20858.5|20828.5|0
1657658100000|2022-07-12 20:35:00|20867.8|20837.8|20862.7|20832.7|20870.7|20840.7|20861.6|20831.6|0
1657658400000|2022-07-12 20:40:00|20863.7|20833.7|20866|20836|20867.1|20837.1|20862.1|20832.1|0
1657658700000|2022-07-12 20:45:00|20865|20835|20865.9|20835.9|20866.4|20836.4|20863.6|20833.6|0
1657659000000|2022-07-12 20:50:00|20866.8|20836.8|20870.9|20840.9|20870.9|20840.9|20865.3|20835.3|0
1657659300000|2022-07-12 20:55:00|20869.9|20839.9|20869.4|20839.4|20871.4|20841.4|20866.5|20836.5|0
1657659600000|2022-07-12 21:00:00|20868.1|20838.1|20867.7|20837.7|20869.4|20839.4|20865.7|20835.7|0
1657659900000|2022-07-12 21:05:00|20867.8|20837.8|20868|20838|20869.3|20839.3|20866.5|20836.5|0
1657660200000|2022-07-12 21:10:00|20868.4|20838.4|20867.5|20837.5|20868.4|20838.4|20867.5|20837.5|0
1657660500000|2022-07-12 21:15:00|20867.7|20837.7|20868.6|20838.6|20868.7|20838.7|20867.4|20837.4|0
1657660800000|2022-07-12 21:20:00|20869.3|20839.3|20867|20837|20869.3|20839.3|20867|20837|0
1657661100000|2022-07-12 21:25:00|20866.8|20836.8|20866.9|20836.9|20866.9|20836.9|20865.9|20835.9|0
1657661400000|2022-07-12 21:30:00|20866.6|20836.6|20867.7|20837.7|20867.7|20837.7|20866.1|20836.1|0
1657661700000|2022-07-12 21:35:00|20867.4|20837.4|20868.6|20838.6|20869.8|20839.8|20867.4|20837.4|0
1657662000000|2022-07-12 21:40:00|20868.5|20838.5|20868.4|20838.4|20869|20839|20868.4|20838.4|0
1657662300000|2022-07-12 21:45:00|20868.6|20838.6|20871.2|20841.2|20871.2|20841.2|20868|20838|0
1657662600000|2022-07-12 21:50:00|20870.9|20840.9|20872.7|20842.7|20872.7|20842.7|20869.4|20839.4|0
1657662900000|2022-07-12 21:55:00|20871.9|20841.9|20870.6|20840.6|20872.2|20842.2|20869.2|20839.2|0
1657663200000|2022-07-12 22:00:00|20871.6|20841.6|20873.2|20843.2|20884.7|20854.7|20871|20841|0
1657663500000|2022-07-12 22:05:00|20873.7|20843.7|20880.3|20850.3|20885.8|20855.8|20873.7|20843.7|0
1657663800000|2022-07-12 22:10:00|20881.8|20851.8|20879.7|20849.7|20885.3|20855.3|20877.5|20847.5|0
1657664100000|2022-07-12 22:15:00|20878.7|20848.7|20871.5|20841.5|20878.7|20848.7|20867.6|20837.6|0
1657664400000|2022-07-12 22:20:00|20872|20842|20866.7|20836.7|20873.1|20843.1|20861.8|20831.8|0
1657664700000|2022-07-12 22:25:00|20866.8|20836.8|20869.6|20839.6|20874|20844|20865.1|20835.1|0
1657665000000|2022-07-12 22:30:00|20870|20840|20870.8|20840.8|20874.2|20844.2|20866.4|20836.4|0
1657665300000|2022-07-12 22:35:00|20871.3|20841.3|20867.1|20837.1|20873|20843|20866.4|20836.4|0
1657665600000|2022-07-12 22:40:00|20868.1|20838.1|20879|20849|20880.1|20850.1|20868.1|20838.1|0
1657665900000|2022-07-12 22:45:00|20879.4|20849.4|20880|20850|20880.1|20850.1|20875.3|20845.3|0
1657666200000|2022-07-12 22:50:00|20881|20851|20876.9|20846.9|20881.1|20851.1|20874.7|20844.7|0
1657666500000|2022-07-12 22:55:00|20876|20846|20872.5|20842.5|20876|20846|20870.3|20840.3|0
1657666800000|2022-07-12 23:00:00|20873.5|20843.5|20879.3|20849.3|20882.7|20852.7|20873.5|20843.5|0
1657667100000|2022-07-12 23:05:00|20880.3|20850.3|20879.3|20849.3|20883.8|20853.8|20878.2|20848.2|0
1657667400000|2022-07-12 23:10:00|20880|20850|20876.1|20846.1|20880.1|20850.1|20876.1|20846.1|0
1657667700000|2022-07-12 23:15:00|20875.6|20845.6|20868.4|20838.4|20876.1|20846.1|20868.4|20838.4|0
1657668000000|2022-07-12 23:20:00|20866.4|20836.4|20866.7|20836.7|20867.3|20837.3|20855.1|20825.1|0
1657668300000|2022-07-12 23:25:00|20865.7|20835.7|20864.4|20834.4|20867.3|20837.3|20861.8|20831.8|0
1657668600000|2022-07-12 23:30:00|20863.9|20833.9|20880.2|20850.2|20882.4|20852.4|20863.3|20833.3|0
1657668900000|2022-07-12 23:35:00|20881.2|20851.2|20889|20859|20889|20859|20878.5|20848.5|0
1657669200000|2022-07-12 23:40:00|20890|20860|20878|20848|20892.3|20862.3|20875.8|20845.8|0
1657669500000|2022-07-12 23:45:00|20877|20847|20872.5|20842.5|20877.7|20847.7|20870.3|20840.3|0
1657669800000|2022-07-12 23:50:00|20871.5|20841.5|20858.1|20828.1|20871.9|20841.9|20853.7|20823.7|0
1657670100000|2022-07-12 23:55:00|20857.1|20827.1|20855.9|20825.9|20860.3|20830.3|20854.7|20824.7|0
1657670400000|2022-07-13 00:00:00|20854.9|20824.9|20872.8|20842.8|20880.5|20850.5|20854.8|20824.8|0
1657670700000|2022-07-13 00:05:00|20874.8|20844.8|20868.4|20838.4|20875|20845|20865.1|20835.1|0
1657671000000|2022-07-13 00:10:00|20867.4|20837.4|20866.2|20836.2|20867.4|20837.4|20849.3|20819.3|0
1657671300000|2022-07-13 00:15:00|20867.7|20837.7|20871.1|20841.1|20876.1|20846.1|20861.5|20831.5|0
1657671600000|2022-07-13 00:20:00|20868.1|20838.1|20871.6|20841.6|20878.7|20848.7|20867.1|20837.1|0
1657671900000|2022-07-13 00:25:00|20871.2|20841.2|20868.5|20838.5|20877|20847|20865.7|20835.7|0
1657672200000|2022-07-13 00:30:00|20867.5|20837.5|20870.7|20840.7|20878.2|20848.2|20861.2|20831.2|0
1657672500000|2022-07-13 00:35:00|20871.7|20841.7|20888.3|20858.3|20888.3|20858.3|20866.3|20836.3|0
1657672800000|2022-07-13 00:40:00|20890.3|20860.3|20890|20860|20890.3|20860.3|20881.3|20851.3|0
1657673100000|2022-07-13 00:45:00|20889|20859|20882.5|20852.5|20893.5|20863.5|20881.5|20851.5|0
1657673400000|2022-07-13 00:50:00|20882|20852|20879.4|20849.4|20884.9|20854.9|20878.9|20848.9|0
1657673700000|2022-07-13 00:55:00|20878.9|20848.9|20883.8|20853.8|20890.4|20860.4|20878.9|20848.9|0
1657674000000|2022-07-13 01:00:00|20883.4|20853.4|20899.5|20869.5|20904.5|20874.5|20882.9|20852.9|0
1657674300000|2022-07-13 01:05:00|20898.5|20868.5|20932.5|20902.5|20938.5|20908.5|20898.5|20868.5|0
1657674600000|2022-07-13 01:10:00|20932|20902|20935.9|20905.9|20939.5|20909.5|20922.9|20892.9|0
1657674900000|2022-07-13 01:15:00|20937.5|20907.5|20901.5|20896.5|20975.5|20970.5|20848.5|20843.5|2294
1657675200000|2022-07-13 01:20:00|20901|20896|20868.5|20863.5|20911.5|20906.5|20868.5|20863.5|694
1657675500000|2022-07-13 01:25:00|20869|20864|20891.5|20886.5|20908.5|20903.5|20868.5|20863.5|821
1657675800000|2022-07-13 01:30:00|20892.5|20887.5|20917.5|20912.5|20966|20961|20892.5|20887.5|4158
1657676100000|2022-07-13 01:35:00|20918.5|20913.5|20913|20908|20935.5|20930.5|20886|20881|2295
1657676400000|2022-07-13 01:40:00|20914|20909|20886.5|20881.5|20921|20916|20872|20867|2381
1657676700000|2022-07-13 01:45:00|20886|20881|20912.5|20907.5|20944|20939|20864|20859|2313
1657677000000|2022-07-13 01:50:00|20913|20908|20901|20896|20942.5|20937.5|20871.5|20866.5|2202
1657677300000|2022-07-13 01:55:00|20900.5|20895.5|20907.5|20902.5|20927.5|20922.5|20889|20884|1439
1657677600000|2022-07-13 02:00:00|20907|20902|20955.5|20950.5|20994|20989|20888|20883|3902
1657677900000|2022-07-13 02:05:00|20957|20952|20922.5|20917.5|20959|20954|20905.5|20900.5|2012
1657678200000|2022-07-13 02:10:00|20922|20917|20892|20887|20952|20947|20892|20887|1483
1657678500000|2022-07-13 02:15:00|20891.5|20886.5|20866|20861|20891.5|20886.5|20859|20854|1840
1657678800000|2022-07-13 02:20:00|20867|20862|20865|20860|20898.5|20893.5|20855.5|20850.5|1427
1657679100000|2022-07-13 02:25:00|20866.5|20861.5|20875.5|20870.5|20883.5|20878.5|20841|20836|1518
1657679400000|2022-07-13 02:30:00|20876|20871|20928.5|20923.5|20932|20927|20873.5|20868.5|1842
1657679700000|2022-07-13 02:35:00|20929.5|20924.5|20967|20962|20970.5|20965.5|20927.5|20922.5|1822
1657680000000|2022-07-13 02:40:00|20966.5|20961.5|20958.5|20953.5|20974|20969|20948.5|20943.5|1444
1657680300000|2022-07-13 02:45:00|20958|20953|21023|21018|21031.5|21026.5|20953|20948|2718
1657680600000|2022-07-13 02:50:00|21021|21016|21024.5|21019.5|21025|21020|20990.5|20985.5|1295
1657680900000|2022-07-13 02:55:00|21024|21019|21025.5|21020.5|21038|21033|21005.5|21000.5|1546
1657681200000|2022-07-13 03:00:00|21025|21020|21004|20999|21045|21040|20999|20994|1489
1657681500000|2022-07-13 03:05:00|21004.5|20999.5|21007|21002|21008|21003|20981.5|20976.5|916
1657681800000|2022-07-13 03:10:00|21006.5|21001.5|21019.5|21014.5|21021|21016|20990.5|20985.5|735
1657682100000|2022-07-13 03:15:00|21018|21013|21004|20999|21034|21029|20985|20980|1008
1657682400000|2022-07-13 03:20:00|21004.5|20999.5|21020|21015|21026.5|21021.5|20998.5|20993.5|494
1657682700000|2022-07-13 03:25:00|21020.5|21015.5|21004|20999|21026.5|21021.5|20994|20989|573
1657683000000|2022-07-13 03:30:00|21004.5|20999.5|20996|20991|21016.5|21011.5|20988.5|20983.5|531
1657683300000|2022-07-13 03:35:00|20997|20992|20986.5|20981.5|20999.5|20994.5|20981|20976|486
1657683600000|2022-07-13 03:40:00|20986|20981|20995.5|20990.5|21000.5|20995.5|20982|20977|290
1657683900000|2022-07-13 03:45:00|20995|20990|21002|20997|21008|21003|20991|20986|288
1657684200000|2022-07-13 03:50:00|21002.5|20997.5|20989|20984|21002.5|20997.5|20989|20984|277
1657684500000|2022-07-13 03:55:00|20988.5|20983.5|20975.5|20970.5|20993|20988|20973.5|20968.5|503
1657684800000|2022-07-13 04:00:00|20988.5|20958.5|21000.9|20970.9|21001.4|20971.4|20986.9|20956.9|1
1657685100000|2022-07-13 04:05:00|21001.4|20971.4|21005.1|20975.1|21009.2|20979.2|20999.4|20969.4|0
1657685400000|2022-07-13 04:10:00|21005.6|20975.6|21004.5|20974.5|21008.1|20978.1|21003.6|20973.6|0
1657685700000|2022-07-13 04:15:00|21005.5|20975.5|21006.5|20976.5|21008.1|20978.1|21004.5|20974.5|0
1657686000000|2022-07-13 04:20:00|21007.5|20977.5|21008.5|20978.5|21013.1|20983.1|21007.5|20977.5|0
1657686300000|2022-07-13 04:25:00|21007.5|20977.5|21013.4|20983.4|21014.4|20984.4|21007.5|20977.5|0
1657686600000|2022-07-13 04:30:00|21014.4|20984.4|21009.3|20979.3|21014.4|20984.4|21003.8|20973.8|0
1657686900000|2022-07-13 04:35:00|21008.8|20978.8|21010.4|20980.4|21010.4|20980.4|21004.8|20974.8|0
1657687200000|2022-07-13 04:40:00|21009.9|20979.9|21011.6|20981.6|21014.8|20984.8|21009.4|20979.4|0
1657687500000|2022-07-13 04:45:00|21011.2|20981.2|21009.2|20979.2|21011.6|20981.6|21007.9|20977.9|0
1657687800000|2022-07-13 04:50:00|21008.9|20978.9|21006.3|20976.3|21011.9|20981.9|21005.4|20975.4|0
1657688100000|2022-07-13 04:55:00|21005.4|20975.4|21003.8|20973.8|21009.9|20979.9|21002.8|20972.8|0
1657688400000|2022-07-13 05:00:00|21007.3|20977.3|20985|20980|21007.3|20987|20941|20936|1490
1657688700000|2022-07-13 05:05:00|20984|20979|20974|20969|21007.5|21002.5|20972.5|20967.5|871
1657689000000|2022-07-13 05:10:00|20973.5|20968.5|20935|20930|20975|20970|20923.5|20918.5|1295
1657689300000|2022-07-13 05:15:00|20935.5|20930.5|20910|20905|20941.5|20936.5|20890.5|20885.5|1501
1657689600000|2022-07-13 05:20:00|20909.5|20904.5|20894|20889|20910|20905|20880.5|20875.5|1115
1657689900000|2022-07-13 05:25:00|20895|20890|20876.5|20871.5|20906|20901|20876.5|20871.5|989
1657690200000|2022-07-13 05:30:00|20876|20871|20814|20809|20876|20871|20810.5|20805.5|2503
1657690500000|2022-07-13 05:35:00|20814.5|20809.5|20839|20834|20840.5|20835.5|20807.5|20802.5|1286
1657690800000|2022-07-13 05:40:00|20839.5|20834.5|20845.5|20840.5|20850.5|20845.5|20816|20811|1210
1657691100000|2022-07-13 05:45:00|20846|20841|20862|20857|20862|20857|20831.5|20826.5|962
1657691400000|2022-07-13 05:50:00|20861.5|20856.5|20866.5|20861.5|20868|20863|20837.5|20832.5|798
1657691700000|2022-07-13 05:55:00|20867|20862|20862|20857|20870.5|20865.5|20851.5|20846.5|571
1657692000000|2022-07-13 06:00:00|20860|20855|20835|20830|20873|20868|20827.5|20822.5|914
1657692300000|2022-07-13 06:05:00|20834.5|20829.5|20826|20821|20841|20836|20824|20819|487
1657692600000|2022-07-13 06:10:00|20825|20820|20761.5|20756.5|20826|20821|20759|20754|2213
1657692900000|2022-07-13 06:15:00|20761|20756|20775|20770|20775|20770|20729|20724|2187
1657693200000|2022-07-13 06:20:00|20774.5|20769.5|20782|20777|20787|20782|20762.5|20757.5|1137
1657693500000|2022-07-13 06:25:00|20781.5|20776.5|20783|20778|20785.5|20780.5|20753.5|20748.5|805
1657693800000|2022-07-13 06:30:00|20782.5|20777.5|20758|20753|20787|20782|20754.5|20749.5|702
1657694100000|2022-07-13 06:35:00|20757.5|20752.5|20806|20801|20806|20801|20757.5|20752.5|1027
1657694400000|2022-07-13 06:40:00|20806.5|20801.5|20839.5|20834.5|20860|20855|20806|20801|1843
1657694700000|2022-07-13 06:45:00|20840|20835|20879|20874|20903|20898|20837.5|20832.5|1695
1657695000000|2022-07-13 06:50:00|20878.5|20873.5|20888.5|20883.5|20908|20903|20875|20870|943
1657695300000|2022-07-13 06:55:00|20888|20883|20887|20882|20904|20899|20881|20876|641
1657695600000|2022-07-13 07:00:00|20886.5|20881.5|20882.5|20877.5|20903.5|20898.5|20874|20869|1093
1657695900000|2022-07-13 07:05:00|20882|20877|20870.5|20865.5|20883|20878|20863.5|20858.5|721
1657696200000|2022-07-13 07:10:00|20871|20866|20849.5|20844.5|20880.5|20875.5|20841.5|20836.5|925
1657696500000|2022-07-13 07:15:00|20849|20844|20851.5|20846.5|20851.5|20846.5|20829.5|20824.5|740
1657696800000|2022-07-13 07:20:00|20850|20845|20851|20846|20852.5|20847.5|20834.5|20829.5|508
1657697100000|2022-07-13 07:25:00|20851.5|20846.5|20837|20832|20864.5|20859.5|20836.5|20831.5|720
1657697400000|2022-07-13 07:30:00|20836.5|20831.5|20843|20838|20858|20853|20813|20808|958
1657697700000|2022-07-13 07:35:00|20843.5|20838.5|20839|20834|20844.5|20839.5|20816|20811|589
1657698000000|2022-07-13 07:40:00|20838.5|20833.5|20848|20843|20848|20843|20830|20825|453
1657698300000|2022-07-13 07:45:00|20847.5|20842.5|20849|20844|20855.5|20850.5|20836|20831|629
1657698600000|2022-07-13 07:50:00|20849.5|20844.5|20838|20833|20849.5|20844.5|20825.5|20820.5|813
1657698900000|2022-07-13 07:55:00|20837.5|20832.5|20824.5|20819.5|20838.5|20833.5|20817.5|20812.5|1147
1657699200000|2022-07-13 08:00:00|20825.5|20820.5|20809|20804|20828|20823|20791|20786|1263
1657699500000|2022-07-13 08:05:00|20810|20805|20765|20760|20813.5|20808.5|20741.5|20736.5|2383
1657699800000|2022-07-13 08:10:00|20764.5|20759.5|20804|20799|20804.5|20799.5|20756|20751|1181
1657700100000|2022-07-13 08:15:00|20804.5|20799.5|20815.5|20810.5|20831|20826|20794.5|20789.5|1779
1657700400000|2022-07-13 08:20:00|20815|20810|20815.5|20810.5|20826|20821|20811.5|20806.5|451
1657700700000|2022-07-13 08:25:00|20814.5|20809.5|20807|20802|20819.5|20814.5|20801.5|20796.5|562
1657701000000|2022-07-13 08:30:00|20822.5|20792.5|20838.7|20808.7|20840.6|20810.6|20819.9|20789.9|0
1657701300000|2022-07-13 08:35:00|20838.2|20808.2|20849|20819|20850.2|20820.2|20836.7|20806.7|0
1657701600000|2022-07-13 08:40:00|20848|20818|20838|20808|20848|20818|20837.1|20807.1|0
1657701900000|2022-07-13 08:45:00|20838.5|20808.5|20859.7|20829.7|20868.4|20838.4|20837.1|20807.1|0
1657702200000|2022-07-13 08:50:00|20860.2|20830.2|20863|20833|20866.2|20836.2|20856.5|20826.5|0
1657702500000|2022-07-13 08:55:00|20863.5|20833.5|20877.4|20847.4|20879.5|20849.5|20858.9|20828.9|0
1657702800000|2022-07-13 09:00:00|20876.4|20846.4|20876.7|20846.7|20881.6|20851.6|20867.9|20837.9|0
1657703100000|2022-07-13 09:05:00|20876.8|20846.8|20869.3|20839.3|20876.8|20846.8|20865.3|20835.3|0
1657703400000|2022-07-13 09:10:00|20868.7|20838.7|20865.9|20835.9|20872.9|20842.9|20860.7|20830.7|0
1657703700000|2022-07-13 09:15:00|20838.5|20830.5|20831|20823|20856.5|20848.5|20825.5|20817.5|205
1657704000000|2022-07-13 09:20:00|20830.5|20822.5|20845|20837|20849.5|20841.5|20830.5|20822.5|86
1657704300000|2022-07-13 09:25:00|20845.5|20837.5|20857.5|20849.5|20859|20851|20843|20835|89
1657704600000|2022-07-13 09:30:00|20857|20849|20858.5|20850.5|20858.5|20850.5|20845.5|20837.5|51
1657704900000|2022-07-13 09:35:00|20859|20851|20850.5|20842.5|20860|20852|20846.5|20838.5|64
1657705200000|2022-07-13 09:40:00|20850|20842|20843.5|20835.5|20850|20842|20840|20832|84
1657705500000|2022-07-13 09:45:00|20844|20836|20843.5|20835.5|20850.5|20842.5|20841|20833|52
1657705800000|2022-07-13 09:50:00|20843|20835|20844|20836|20845.5|20837.5|20833|20825|74
1657706100000|2022-07-13 09:55:00|20843.5|20835.5|20844.5|20836.5|20849|20841|20842.5|20834.5|41
1657706400000|2022-07-13 10:00:00|20844|20836|20837.5|20829.5|20846|20838|20837.5|20829.5|56
1657706700000|2022-07-13 10:05:00|20838|20830|20838|20830|20841.5|20833.5|20834.5|20826.5|39
1657707000000|2022-07-13 10:10:00|20837.5|20829.5|20835.5|20827.5|20839.5|20831.5|20830|20822|36
1657707300000|2022-07-13 10:15:00|20836|20828|20836|20828|20841|20833|20833.5|20825.5|37
1657707600000|2022-07-13 10:20:00|20835.5|20827.5|20839|20831|20842|20834|20833.5|20825.5|31
1657707900000|2022-07-13 10:25:00|20838.5|20830.5|20830|20822|20839|20831|20828.5|20820.5|19
1657708200000|2022-07-13 10:30:00|20829.5|20821.5|20833|20825|20835|20827|20824|20816|25
1657708500000|2022-07-13 10:35:00|20832.5|20824.5|20837.5|20829.5|20837.5|20829.5|20825.5|20817.5|82
1657708800000|2022-07-13 10:40:00|20837|20829|20848|20840|20849.5|20841.5|20835.5|20827.5|48
1657709100000|2022-07-13 10:45:00|20847.5|20839.5|20845|20837|20849|20841|20842.5|20834.5|60
1657709400000|2022-07-13 10:50:00|20845.5|20837.5|20841.5|20833.5|20849|20841|20841.5|20833.5|14
1657709700000|2022-07-13 10:55:00|20841|20833|20840|20832|20846|20838|20834|20826|29
1657710000000|2022-07-13 11:00:00|20839.5|20831.5|20841|20833|20842.5|20834.5|20834|20826|26
1657710300000|2022-07-13 11:05:00|20841.5|20833.5|20848.5|20840.5|20851.5|20843.5|20835.5|20827.5|47
1657710600000|2022-07-13 11:10:00|20849|20841|20858.5|20850.5|20864.5|20856.5|20848.5|20840.5|78
1657710900000|2022-07-13 11:15:00|20858|20850|20853.5|20845.5|20861.5|20853.5|20852|20844|71
1657711200000|2022-07-13 11:20:00|20854|20846|20837|20829|20857.5|20849.5|20834|20826|78
1657711500000|2022-07-13 11:25:00|20837.5|20829.5|20837|20829|20841.5|20833.5|20831|20823|80
1657711800000|2022-07-13 11:30:00|20836.5|20828.5|20844|20836|20844|20836|20827|20819|79
1657712100000|2022-07-13 11:35:00|20844.5|20836.5|20847.5|20839.5|20847.5|20839.5|20838.5|20830.5|78
1657712400000|2022-07-13 11:40:00|20848.5|20840.5|20847|20839|20856.5|20848.5|20841|20833|86
1657712700000|2022-07-13 11:45:00|20847.5|20839.5|20849|20841|20853|20845|20845|20837|91
1657713000000|2022-07-13 11:50:00|20849.5|20841.5|20851|20843|20851|20843|20838|20830|33
1657713300000|2022-07-13 11:55:00|20852|20844|20851.5|20843.5|20853.5|20845.5|20849|20841|96
1657713600000|2022-07-13 12:00:00|20852|20844|20865.5|20857.5|20872.5|20864.5|20849|20841|229
1657713900000|2022-07-13 12:05:00|20865|20857|20858|20850|20867.5|20859.5|20857.5|20849.5|44
1657714200000|2022-07-13 12:10:00|20858.5|20850.5|20852.5|20844.5|20858.5|20850.5|20842.5|20834.5|75
1657714500000|2022-07-13 12:15:00|20853|20845|20847.5|20839.5|20856|20848|20843|20835|49
1657714800000|2022-07-13 12:20:00|20848|20840|20851.5|20843.5|20856.5|20848.5|20845.5|20837.5|49
1657715100000|2022-07-13 12:25:00|20852|20844|20912.5|20904.5|20931.5|20923.5|20847|20839|261
1657715400000|2022-07-13 12:30:00|20911.5|20903.5|20615|20607|20914|20906|20611|20603|2593
1657715700000|2022-07-13 12:35:00|20612.5|20604.5|20625.5|20617.5|20651|20643|20592|20584|1195
1657716000000|2022-07-13 12:40:00|20626|20618|20648|20640|20679|20671|20616|20608|809
1657716300000|2022-07-13 12:45:00|20648.5|20640.5|20671.5|20663.5|20671.5|20663.5|20619|20611|390
1657716600000|2022-07-13 12:50:00|20672|20664|20616|20608|20704|20696|20613.5|20605.5|963
1657716900000|2022-07-13 12:55:00|20614.5|20606.5|20589|20581|20617.5|20609.5|20555.5|20547.5|888
1657717200000|2022-07-13 13:00:00|20586|20578|20603.5|20595.5|20613|20605|20559.5|20551.5|745
1657717500000|2022-07-13 13:05:00|20604|20596|20604.5|20596.5|20613|20605|20586|20578|338
1657717800000|2022-07-13 13:10:00|20605|20597|20589|20581|20621|20613|20587.5|20579.5|364
1657718100000|2022-07-13 13:15:00|20588.5|20580.5|20559|20551|20614|20606|20555.5|20547.5|364
1657718400000|2022-07-13 13:20:00|20558.5|20550.5|20569.5|20561.5|20578|20570|20541.5|20533.5|339
1657718700000|2022-07-13 13:25:00|20570|20562|20569.5|20561.5|20577.5|20569.5|20558.5|20550.5|213
1657719000000|2022-07-13 13:30:00|20569|20561|20613|20605|20621.5|20613.5|20561|20553|1107
1657719300000|2022-07-13 13:35:00|20615|20607|20642|20634|20643|20635|20589.5|20581.5|810
1657719600000|2022-07-13 13:40:00|20644|20636|20664.5|20656.5|20684.5|20676.5|20634|20626|752
1657719900000|2022-07-13 13:45:00|20663.5|20655.5|20732.5|20724.5|20738|20730|20651.5|20643.5|1193
1657720200000|2022-07-13 13:50:00|20731|20723|20698|20690|20738|20730|20689.5|20681.5|523
1657720500000|2022-07-13 13:55:00|20697.5|20689.5|20682|20674|20700.5|20692.5|20666.5|20658.5|409
1657720800000|2022-07-13 14:00:00|20683|20675|20686|20678|20705|20697|20647.5|20639.5|659
1657721100000|2022-07-13 14:05:00|20685.5|20677.5|20643|20635|20699|20691|20635|20627|352
1657721400000|2022-07-13 14:10:00|20641|20633|20655|20647|20677.5|20669.5|20637.5|20629.5|359
1657721700000|2022-07-13 14:15:00|20655.5|20647.5|20625.5|20617.5|20666|20658|20623|20615|480
1657722000000|2022-07-13 14:20:00|20625|20617|20627.5|20619.5|20644.5|20636.5|20609|20601|540
1657722300000|2022-07-13 14:25:00|20627|20619|20667|20659|20667.5|20659.5|20625.5|20617.5|387
1657722600000|2022-07-13 14:30:00|20667.5|20659.5|20690|20682|20702|20694|20648|20640|520
1657722900000|2022-07-13 14:35:00|20690.5|20682.5|20720.5|20712.5|20720.5|20712.5|20690.5|20682.5|400
1657723200000|2022-07-13 14:40:00|20720|20712|20784.5|20776.5|20784.5|20776.5|20719|20711|754
1657723500000|2022-07-13 14:45:00|20785|20777|20804.5|20796.5|20812|20804|20760|20752|687
1657723800000|2022-07-13 14:50:00|20808.5|20800.5|20822.5|20814.5|20860|20852|20805.5|20797.5|944
1657724100000|2022-07-13 14:55:00|20825|20817|20861|20853|20878|20870|20824|20816|652
1657724400000|2022-07-13 15:00:00|20860.5|20852.5|20847.5|20839.5|20866|20858|20838.5|20830.5|407
1657724700000|2022-07-13 15:05:00|20848|20840|20862.5|20854.5|20896.5|20888.5|20847.5|20839.5|532
1657725000000|2022-07-13 15:10:00|20862|20854|20870|20862|20878|20870|20851|20843|293
1657725300000|2022-07-13 15:15:00|20869.5|20861.5|20848|20840|20880.5|20872.5|20843.5|20835.5|206
1657725600000|2022-07-13 15:20:00|20848.5|20840.5|20834.5|20826.5|20857|20849|20833.5|20825.5|255
1657725900000|2022-07-13 15:25:00|20835|20827|20817|20809|20836|20828|20810.5|20802.5|342
1657726200000|2022-07-13 15:30:00|20817.5|20809.5|20808.5|20800.5|20831.5|20823.5|20807|20799|154
1657726500000|2022-07-13 15:35:00|20808|20800|20805.5|20797.5|20819.5|20811.5|20804|20796|119
1657726800000|2022-07-13 15:40:00|20806|20798|20801.5|20793.5|20824.5|20816.5|20799|20791|193
1657727100000|2022-07-13 15:45:00|20800.5|20792.5|20803.5|20795.5|20811|20803|20784.5|20776.5|261
1657727400000|2022-07-13 15:50:00|20804|20796|20807|20799|20828|20820|20798|20790|209
1657727700000|2022-07-13 15:55:00|20805.5|20797.5|20805|20797|20821|20813|20803|20795|101
1657728000000|2022-07-13 16:00:00|20805.5|20797.5|20822|20814|20823|20815|20803|20795|140
1657728300000|2022-07-13 16:05:00|20822.5|20814.5|20838|20830|20844.5|20836.5|20817.5|20809.5|135
1657728600000|2022-07-13 16:10:00|20837.5|20829.5|20806|20798|20838.5|20830.5|20805.5|20797.5|182
1657728900000|2022-07-13 16:15:00|20805.5|20797.5|20800|20792|20806.5|20798.5|20776.5|20768.5|234
1657729200000|2022-07-13 16:20:00|20799.5|20791.5|20804|20796|20808.5|20800.5|20783|20775|92
1657729500000|2022-07-13 16:25:00|20803.5|20795.5|20797|20789|20810|20802|20795|20787|88
1657729800000|2022-07-13 16:30:00|20797.5|20789.5|20802|20794|20809|20801|20791|20783|123
1657730100000|2022-07-13 16:35:00|20801.5|20793.5|20803|20795|20805|20797|20787.5|20779.5|46
1657730400000|2022-07-13 16:40:00|20803.5|20795.5|20795.5|20787.5|20803.5|20795.5|20786.5|20778.5|116
1657730700000|2022-07-13 16:45:00|20796|20788|20795.5|20787.5|20799|20791|20784.5|20776.5|78
1657731000000|2022-07-13 16:50:00|20795|20787|20802|20794|20805.5|20797.5|20788|20780|66
1657731300000|2022-07-13 16:55:00|20802.5|20794.5|20808.5|20800.5|20810.5|20802.5|20791|20783|40
1657731600000|2022-07-13 17:00:00|20809|20801|20824|20816|20841.5|20833.5|20803|20795|166
1657731900000|2022-07-13 17:05:00|20824.5|20816.5|20813.5|20805.5|20835|20827|20806|20798|80
1657732200000|2022-07-13 17:10:00|20814|20806|20838|20830|20840.5|20832.5|20808|20800|89
1657732500000|2022-07-13 17:15:00|20838.5|20830.5|20808|20800|20839|20831|20802|20794|79
1657732800000|2022-07-13 17:20:00|20808.5|20800.5|20811.5|20803.5|20812|20804|20802|20794|47
1657733100000|2022-07-13 17:25:00|20811|20803|20812|20804|20815|20807|20800.5|20792.5|71
1657733400000|2022-07-13 17:30:00|20812.5|20804.5|20815|20807|20820|20812|20805.5|20797.5|78
1657733700000|2022-07-13 17:35:00|20815.5|20807.5|20808|20800|20820.5|20812.5|20803.5|20795.5|35
1657734000000|2022-07-13 17:40:00|20807.5|20799.5|20828.5|20820.5|20833|20825|20805|20797|51
1657734300000|2022-07-13 17:45:00|20829|20821|20841|20833|20845.5|20837.5|20826.5|20818.5|32
1657734600000|2022-07-13 17:50:00|20841.5|20833.5|20828.5|20820.5|20844|20836|20828.5|20820.5|15
1657734900000|2022-07-13 17:55:00|20829|20821|20838|20830|20842.5|20834.5|20828.5|20820.5|25
1657735200000|2022-07-13 18:00:00|20837.5|20829.5|20750|20742|20838.5|20830.5|20746|20738|362
1657735500000|2022-07-13 18:05:00|20749.5|20741.5|20759|20751|20777|20769|20747|20739|119
1657735800000|2022-07-13 18:10:00|20759.5|20751.5|20778.5|20770.5|20782.5|20774.5|20756.5|20748.5|49
1657736100000|2022-07-13 18:15:00|20778|20770|20784.5|20776.5|20786|20778|20762|20754|83
1657736400000|2022-07-13 18:20:00|20785|20777|20798.5|20790.5|20799.5|20791.5|20771|20763|29
1657736700000|2022-07-13 18:25:00|20799|20791|20814|20806|20814.5|20806.5|20783.5|20775.5|60
1657737000000|2022-07-13 18:30:00|20814.5|20806.5|20826.5|20818.5|20833|20825|20811|20803|46
1657737300000|2022-07-13 18:35:00|20827|20819|20839|20831|20840.5|20832.5|20823.5|20815.5|80
1657737600000|2022-07-13 18:40:00|20839.5|20831.5|20835.5|20827.5|20849.5|20841.5|20834|20826|76
1657737900000|2022-07-13 18:45:00|20838|20830|20832|20824|20848|20840|20829|20821|30
1657738200000|2022-07-13 18:50:00|20831.5|20823.5|20834|20826|20841.5|20833.5|20830|20822|71
1657738500000|2022-07-13 18:55:00|20833.5|20825.5|20880|20850|20880|20855.5|20828.5|20820.5|98
1657738800000|2022-07-13 19:00:00|20879.9|20849.9|20867.7|20837.7|20885.2|20855.2|20866.5|20836.5|0
1657739100000|2022-07-13 19:05:00|20868|20838|20833|20803|20873|20843|20829.4|20799.4|0
1657739400000|2022-07-13 19:10:00|20832.8|20802.8|20857.4|20827.4|20858.7|20828.7|20831.6|20801.6|0
1657739700000|2022-07-13 19:15:00|20857.1|20827.1|20854.4|20824.4|20857.1|20827.1|20839.5|20809.5|0
1657740000000|2022-07-13 19:20:00|20854.2|20824.2|20847.2|20817.2|20863.1|20833.1|20838.3|20808.3|0
1657740300000|2022-07-13 19:25:00|20846.9|20816.9|20822.3|20792.3|20847.2|20817.2|20820.4|20790.4|0
1657740600000|2022-07-13 19:30:00|20822|20792|20775.1|20745.1|20824.7|20794.7|20775.1|20745.1|0
1657740900000|2022-07-13 19:35:00|20772.7|20742.7|20791|20761|20793.1|20763.1|20767.1|20737.1|0
1657741200000|2022-07-13 19:40:00|20790.7|20760.7|20780.6|20750.6|20790.7|20760.7|20773.7|20743.7|0
1657741500000|2022-07-13 19:45:00|20780.1|20750.1|20786.1|20756.1|20788.5|20758.5|20774.1|20744.1|0
1657741800000|2022-07-13 19:50:00|20784.5|20754.5|20789.8|20759.8|20794.1|20764.1|20766.2|20736.2|0
1657742100000|2022-07-13 19:55:00|20789.7|20759.7|20766.3|20736.3|20796|20766|20765.7|20735.7|0
1657742400000|2022-07-13 20:00:00|20766.7|20736.7|20768.7|20738.7|20773.7|20743.7|20759.4|20729.4|0
1657742700000|2022-07-13 20:05:00|20767.7|20737.7|20763.1|20733.1|20769.8|20739.8|20758.6|20728.6|0
1657743000000|2022-07-13 20:10:00|20764.1|20734.1|20748.2|20718.2|20769.7|20739.7|20748.2|20718.2|0
1657743300000|2022-07-13 20:15:00|20749.1|20719.1|20740.7|20710.7|20753.1|20723.1|20740|20710|0
1657743600000|2022-07-13 20:20:00|20740.1|20710.1|20742|20712|20743.1|20713.1|20738.7|20708.7|0
1657743900000|2022-07-13 20:25:00|20740|20710|20746.8|20716.8|20746.8|20716.8|20737.7|20707.7|0
1657744200000|2022-07-13 20:30:00|20745.8|20715.8|20744.2|20714.2|20749.3|20719.3|20743.6|20713.6|0
1657744500000|2022-07-13 20:35:00|20745.2|20715.2|20740.9|20710.9|20745.3|20715.3|20736.4|20706.4|0
1657744800000|2022-07-13 20:40:00|20741.9|20711.9|20737|20707|20743.1|20713.1|20737|20707|0
1657745100000|2022-07-13 20:45:00|20737.5|20707.5|20735.9|20705.9|20739.2|20709.2|20732.6|20702.6|0
1657745400000|2022-07-13 20:50:00|20734.9|20704.9|20739.8|20709.8|20741.4|20711.4|20732.6|20702.6|0
1657745700000|2022-07-13 20:55:00|20739.3|20709.3|20737.7|20707.7|20742.7|20712.7|20736.6|20706.6|0
1657746000000|2022-07-13 21:00:00|20737.6|20707.6|20738.1|20708.1|20738.4|20708.4|20737.4|20707.4|0
1657746300000|2022-07-13 21:05:00|20737.7|20707.7|20737.8|20707.8|20738.3|20708.3|20737.6|20707.6|0
1657746600000|2022-07-13 21:10:00|20737.7|20707.7|20735.2|20705.2|20737.7|20707.7|20733.2|20703.2|0
1657746900000|2022-07-13 21:15:00|20735|20705|20734.1|20704.1|20735|20705|20733|20703|0
1657747200000|2022-07-13 21:20:00|20734.8|20704.8|20734.2|20704.2|20735.7|20705.7|20733.9|20703.9|0
1657747500000|2022-07-13 21:25:00|20735.5|20705.5|20736.8|20706.8|20736.8|20706.8|20735.2|20705.2|0
1657747800000|2022-07-13 21:30:00|20736.3|20706.3|20735.8|20705.8|20737.3|20707.3|20735.8|20705.8|0
1657748100000|2022-07-13 21:35:00|20735.6|20705.6|20736.1|20706.1|20736.6|20706.6|20735.6|20705.6|0
1657748400000|2022-07-13 21:40:00|20736.5|20706.5|20736.7|20706.7|20736.7|20706.7|20736.5|20706.5|0
1657748700000|2022-07-13 21:45:00|20736.1|20706.1|20736.2|20706.2|20736.9|20706.9|20735.6|20705.6|0
1657749000000|2022-07-13 21:50:00|20736.1|20706.1|20735.8|20705.8|20736.2|20706.2|20735.8|20705.8|0
1657749300000|2022-07-13 21:55:00|20735.9|20705.9|20736.8|20706.8|20737.2|20707.2|20735.8|20705.8|0
1657749600000|2022-07-13 22:00:00|20736.1|20706.1|20734.2|20704.2|20740.9|20710.9|20724.5|20694.5|0
1657749900000|2022-07-13 22:05:00|20731.7|20701.7|20720.5|20690.5|20733.1|20703.1|20718.8|20688.8|0
1657750200000|2022-07-13 22:10:00|20720.4|20690.4|20726.1|20696.1|20726.8|20696.8|20719.3|20689.3|0
1657750500000|2022-07-13 22:15:00|20725.6|20695.6|20729|20699|20733.4|20703.4|20725.5|20695.5|0
1657750800000|2022-07-13 22:20:00|20730|20700|20731|20701|20733.2|20703.2|20727.4|20697.4|0
1657751100000|2022-07-13 22:25:00|20732|20702|20731.2|20701.2|20732.3|20702.3|20722.9|20692.9|0
1657751400000|2022-07-13 22:30:00|20730.2|20700.2|20713.2|20683.2|20732.3|20702.3|20713.2|20683.2|0
1657751700000|2022-07-13 22:35:00|20714.2|20684.2|20692.9|20662.9|20714.3|20684.3|20690.4|20660.4|0
1657752000000|2022-07-13 22:40:00|20693.4|20663.4|20689.7|20659.7|20699.6|20669.6|20689.6|20659.6|0
1657752300000|2022-07-13 22:45:00|20688.7|20658.7|20691.6|20661.6|20697.4|20667.4|20683.8|20653.8|0
1657752600000|2022-07-13 22:50:00|20692.1|20662.1|20698.1|20668.1|20704.7|20674.7|20691.6|20661.6|0
1657752900000|2022-07-13 22:55:00|20698.6|20668.6|20699.6|20669.6|20701.8|20671.8|20696.3|20666.3|0
1657753200000|2022-07-13 23:00:00|20698.6|20668.6|20706|20676|20712.7|20682.7|20697.2|20667.2|0
1657753500000|2022-07-13 23:05:00|20705.5|20675.5|20705.7|20675.7|20706.3|20676.3|20700.2|20670.2|0
1657753800000|2022-07-13 23:10:00|20706.2|20676.2|20684|20654|20706.3|20676.3|20681.6|20651.6|0
1657754100000|2022-07-13 23:15:00|20683|20653|20678.4|20648.4|20686.2|20656.2|20678.4|20648.4|0
1657754400000|2022-07-13 23:20:00|20679.4|20649.4|20689.9|20659.9|20691.5|20661.5|20678.4|20648.4|0
1657754700000|2022-07-13 23:25:00|20690.3|20660.3|20683.8|20653.8|20691.5|20661.5|20682.1|20652.1|0
1657755000000|2022-07-13 23:30:00|20684.3|20654.3|20686.5|20656.5|20692.4|20662.4|20682.7|20652.7|0
1657755300000|2022-07-13 23:35:00|20687|20657|20662.1|20632.1|20687.6|20657.6|20662.1|20632.1|0
1657755600000|2022-07-13 23:40:00|20663.1|20633.1|20658.8|20628.8|20663.2|20633.2|20653.2|20623.2|0
1657755900000|2022-07-13 23:45:00|20658.9|20628.9|20640.9|20610.9|20658.9|20628.9|20633.7|20603.7|0
1657756200000|2022-07-13 23:50:00|20639.9|20609.9|20650.7|20620.7|20655.7|20625.7|20639.8|20609.8|0
1657756500000|2022-07-13 23:55:00|20651.2|20621.2|20654.8|20624.8|20659.2|20629.2|20651|20621|0
1657756800000|2022-07-14 00:00:00|20653.8|20623.8|20673.1|20643.1|20674.2|20644.2|20641.5|20611.5|0
1657757100000|2022-07-14 00:05:00|20674.1|20644.1|20673.1|20643.1|20675.3|20645.3|20668.1|20638.1|0
1657757400000|2022-07-14 00:10:00|20674.1|20644.1|20676.6|20646.6|20677.7|20647.7|20668|20638|0
1657757700000|2022-07-14 00:15:00|20675.5|20645.5|20690.4|20660.4|20693.7|20663.7|20673.2|20643.2|0
1657758000000|2022-07-14 00:20:00|20691.4|20661.4|20688.8|20658.8|20699.5|20669.5|20686.5|20656.5|0
1657758300000|2022-07-14 00:25:00|20687.8|20657.8|20686.8|20656.8|20693.3|20663.3|20682.6|20652.6|0
1657758600000|2022-07-14 00:30:00|20687.3|20657.3|20689|20659|20696.5|20666.5|20686.9|20656.9|0
1657758900000|2022-07-14 00:35:00|20689.5|20659.5|20694.1|20664.1|20694.1|20664.1|20683|20653|0
1657759200000|2022-07-14 00:40:00|20695.1|20665.1|20700.8|20670.8|20706.9|20676.9|20694.6|20664.6|0
1657759500000|2022-07-14 00:45:00|20701.3|20671.3|20699.4|20669.4|20701.8|20671.8|20692.3|20662.3|0
1657759800000|2022-07-14 00:50:00|20700.3|20670.3|20703.3|20673.3|20707.8|20677.8|20697.8|20667.8|0
1657760100000|2022-07-14 00:55:00|20703.8|20673.8|20701.3|20671.3|20709.3|20679.3|20700.8|20670.8|0
1657760400000|2022-07-14 01:00:00|20702.3|20672.3|20707.8|20677.8|20708.8|20678.8|20696.8|20666.8|0
1657760700000|2022-07-14 01:05:00|20706.9|20676.9|20692.4|20662.4|20706.9|20676.9|20685.3|20655.3|0
1657761000000|2022-07-14 01:10:00|20693.4|20663.4|20698.4|20668.4|20701.5|20671.5|20690.9|20660.9|0
1657761300000|2022-07-14 01:15:00|20695.9|20665.9|20789|20784|20802.5|20797.5|20695.9|20665.9|2360
1657761600000|2022-07-14 01:20:00|20788.5|20783.5|20792.5|20787.5|20814.5|20809.5|20775|20770|1078
1657761900000|2022-07-14 01:25:00|20793|20788|20799|20794|20803|20798|20779|20774|583
1657762200000|2022-07-14 01:30:00|20798.5|20793.5|20739.5|20734.5|20819|20814|20736|20731|4017
1657762500000|2022-07-14 01:35:00|20740.5|20735.5|20754|20749|20777|20772|20713.5|20708.5|3341
1657762800000|2022-07-14 01:40:00|20752.5|20747.5|20763|20758|20766|20761|20716.5|20711.5|2377
1657763100000|2022-07-14 01:45:00|20762.5|20757.5|20744.5|20739.5|20801|20796|20742|20737|2494
1657763400000|2022-07-14 01:50:00|20745|20740|20732.5|20727.5|20779.5|20774.5|20703.5|20698.5|2443
1657763700000|2022-07-14 01:55:00|20732|20727|20819|20814|20828|20823|20728|20723|2584
1657764000000|2022-07-14 02:00:00|20820|20815|20807|20802|20839|20834|20803|20798|1923
1657764300000|2022-07-14 02:05:00|20806.5|20801.5|20793.5|20788.5|20823|20818|20790|20785|1210
1657764600000|2022-07-14 02:10:00|20791|20786|20772|20767|20801|20796|20757.5|20752.5|1257
1657764900000|2022-07-14 02:15:00|20770|20765|20763|20758|20779.5|20774.5|20745|20740|1064
1657765200000|2022-07-14 02:20:00|20762.5|20757.5|20804|20799|20808.5|20803.5|20762|20757|1225
1657765500000|2022-07-14 02:25:00|20804.5|20799.5|20746.5|20741.5|20809|20804|20734|20729|1345
1657765800000|2022-07-14 02:30:00|20747.5|20742.5|20762.5|20757.5|20766.5|20761.5|20736.5|20731.5|1018
1657766100000|2022-07-14 02:35:00|20761.5|20756.5|20826.5|20821.5|20849.5|20844.5|20761.5|20756.5|2327
1657766400000|2022-07-14 02:40:00|20827|20822|20811|20806|20830|20825|20798|20793|1004
1657766700000|2022-07-14 02:45:00|20812.5|20807.5|20798.5|20793.5|20826.5|20821.5|20797.5|20792.5|799
1657767000000|2022-07-14 02:50:00|20799|20794|20782.5|20777.5|20816.5|20811.5|20776|20771|894
1657767300000|2022-07-14 02:55:00|20783|20778|20828.5|20823.5|20829|20824|20783|20778|802
1657767600000|2022-07-14 03:00:00|20829|20824|20877.5|20872.5|20882.5|20877.5|20819|20814|1888
1657767900000|2022-07-14 03:05:00|20876.5|20871.5|20859.5|20854.5|20886.5|20881.5|20853|20848|1438
1657768200000|2022-07-14 03:10:00|20861|20856|20866|20861|20869.5|20864.5|20844|20839|784
1657768500000|2022-07-14 03:15:00|20865.5|20860.5|20820.5|20815.5|20865.5|20860.5|20819|20814|932
1657768800000|2022-07-14 03:20:00|20823|20818|20825|20820|20843|20838|20821.5|20816.5|661
1657769100000|2022-07-14 03:25:00|20825.5|20820.5|20832|20827|20843|20838|20817|20812|606
1657769400000|2022-07-14 03:30:00|20831.5|20826.5|20843|20838|20844|20839|20818|20813|417
1657769700000|2022-07-14 03:35:00|20842|20837|20851|20846|20857.5|20852.5|20842|20837|459
1657770000000|2022-07-14 03:40:00|20851.5|20846.5|20854.5|20849.5|20861.5|20856.5|20843.5|20838.5|663
1657770300000|2022-07-14 03:45:00|20855|20850|20842|20837|20855|20850|20833.5|20828.5|384
1657770600000|2022-07-14 03:50:00|20841.5|20836.5|20834.5|20829.5|20853|20848|20832.5|20827.5|271
1657770900000|2022-07-14 03:55:00|20834|20829|20831|20826|20842|20837|20830.5|20825.5|443
1657771200000|2022-07-14 04:00:00|20851.5|20821.5|20855.4|20825.4|20859.4|20829.4|20851.5|20821.5|7
1657771500000|2022-07-14 04:05:00|20854.9|20824.9|20847.1|20817.1|20855.4|20825.4|20842.8|20812.8|0
1657771800000|2022-07-14 04:10:00|20846.6|20816.6|20844.6|20814.6|20850.7|20820.7|20841.7|20811.7|0
1657772100000|2022-07-14 04:15:00|20845.1|20815.1|20851.2|20821.2|20854.7|20824.7|20844.6|20814.6|0
1657772400000|2022-07-14 04:20:00|20850.2|20820.2|20849.7|20819.7|20850.7|20820.7|20845.6|20815.6|0
1657772700000|2022-07-14 04:25:00|20849.2|20819.2|20853.7|20823.7|20855.7|20825.7|20848.2|20818.2|0
1657773000000|2022-07-14 04:30:00|20854.2|20824.2|20859.7|20829.7|20860.2|20830.2|20852.7|20822.7|0
1657773300000|2022-07-14 04:35:00|20859.3|20829.3|20859.5|20829.5|20864.1|20834.1|20858|20828|0
1657773600000|2022-07-14 04:40:00|20860.5|20830.5|20857.8|20827.8|20860.5|20830.5|20857.3|20827.3|0
1657773900000|2022-07-14 04:45:00|20858.3|20828.3|20860.8|20830.8|20865.8|20835.8|20856.7|20826.7|0
1657774200000|2022-07-14 04:50:00|20861.3|20831.3|20855.2|20825.2|20862.3|20832.3|20852.7|20822.7|0
1657774500000|2022-07-14 04:55:00|20856.2|20826.2|20857.8|20827.8|20857.8|20827.8|20853.2|20823.2|0
1657774800000|2022-07-14 05:00:00|20855.8|20825.8|20827.5|20822.5|20865|20860|20824|20819|1393
1657775100000|2022-07-14 05:05:00|20828|20823|20804|20799|20842.5|20837.5|20799.5|20794.5|1058
1657775400000|2022-07-14 05:10:00|20803.5|20798.5|20790|20785|20806|20801|20784|20779|937
1657775700000|2022-07-14 05:15:00|20791.5|20786.5|20766|20761|20812|20807|20766|20761|1127
1657776000000|2022-07-14 05:20:00|20765.5|20760.5|20749.5|20744.5|20767.5|20762.5|20735.5|20730.5|1457
1657776300000|2022-07-14 05:25:00|20748|20743|20748|20743|20759|20754|20730.5|20725.5|1055
1657776600000|2022-07-14 05:30:00|20749.5|20744.5|20746|20741|20749.5|20744.5|20733|20728|764
1657776900000|2022-07-14 05:35:00|20745.5|20740.5|20724|20719|20745.5|20740.5|20718|20713|871
1657777200000|2022-07-14 05:40:00|20724.5|20719.5|20630.5|20625.5|20725|20720|20626|20621|2718
1657777500000|2022-07-14 05:45:00|20630|20625|20582|20577|20631.5|20626.5|20528.5|20523.5|4807
1657777800000|2022-07-14 05:50:00|20581.5|20576.5|20580.5|20575.5|20594|20589|20554|20549|2977
1657778100000|2022-07-14 05:55:00|20582|20577|20641.5|20636.5|20689|20684|20568|20563|3393
1657778400000|2022-07-14 06:00:00|20642|20637|20631|20626|20659.5|20654.5|20615|20610|1407
1657778700000|2022-07-14 06:05:00|20629.5|20624.5|20658.5|20653.5|20662|20657|20619.5|20614.5|1060
1657779000000|2022-07-14 06:10:00|20657|20652|20644|20639|20667|20662|20643|20638|793
1657779300000|2022-07-14 06:15:00|20643.5|20638.5|20637|20632|20650|20645|20627|20622|642
1657779600000|2022-07-14 06:20:00|20636.5|20631.5|20635|20630|20648.5|20643.5|20619|20614|602
1657779900000|2022-07-14 06:25:00|20635.5|20630.5|20639.5|20634.5|20653.5|20648.5|20627.5|20622.5|583
1657780200000|2022-07-14 06:30:00|20639|20634|20618|20613|20644.5|20639.5|20616|20611|591
1657780500000|2022-07-14 06:35:00|20618.5|20613.5|20663|20658|20668|20663|20617|20612|708
1657780800000|2022-07-14 06:40:00|20664|20659|20702|20697|20705|20700|20657.5|20652.5|990
1657781100000|2022-07-14 06:45:00|20700|20695|20718.5|20713.5|20734|20729|20698.5|20693.5|1149
1657781400000|2022-07-14 06:50:00|20718|20713|20710|20705|20726|20721|20706|20701|674
1657781700000|2022-07-14 06:55:00|20710.5|20705.5|20720|20715|20723|20718|20703.5|20698.5|510
1657782000000|2022-07-14 07:00:00|20719.5|20714.5|20718|20713|20732|20727|20709.5|20704.5|1049
1657782300000|2022-07-14 07:05:00|20717.5|20712.5|20675|20670|20723|20718|20673|20668|902
1657782600000|2022-07-14 07:10:00|20674.5|20669.5|20672|20667|20696|20691|20666|20661|741
1657782900000|2022-07-14 07:15:00|20671.5|20666.5|20679|20674|20694.5|20689.5|20664.5|20659.5|667
1657783200000|2022-07-14 07:20:00|20678|20673|20753|20748|20761.5|20756.5|20677|20672|1320
1657783500000|2022-07-14 07:25:00|20753.5|20748.5|20729|20724|20762.5|20757.5|20721|20716|810
1657783800000|2022-07-14 07:30:00|20728.5|20723.5|20734.5|20729.5|20754|20749|20723.5|20718.5|621
1657784100000|2022-07-14 07:35:00|20734|20729|20718|20713|20749|20744|20713.5|20708.5|515
1657784400000|2022-07-14 07:40:00|20717.5|20712.5|20722|20717|20734.5|20729.5|20708.5|20703.5|653
1657784700000|2022-07-14 07:45:00|20721.5|20716.5|20712.5|20707.5|20733|20728|20708.5|20703.5|535
1657785000000|2022-07-14 07:50:00|20712|20707|20698.5|20693.5|20722|20717|20697|20692|711
1657785300000|2022-07-14 07:55:00|20698|20693|20689|20684|20698|20693|20673|20668|1266
1657785600000|2022-07-14 08:00:00|20689.5|20684.5|20711|20706|20718.5|20713.5|20671.5|20666.5|1265
1657785900000|2022-07-14 08:05:00|20711.5|20706.5|20729|20724|20740|20735|20698|20693|1784
1657786200000|2022-07-14 08:10:00|20729.5|20724.5|20715.5|20710.5|20733|20728|20707|20702|535
1657786500000|2022-07-14 08:15:00|20715|20710|20701|20696|20719|20714|20684.5|20679.5|549
1657786800000|2022-07-14 08:20:00|20701.5|20696.5|20680|20675|20708|20703|20678.5|20673.5|574
1657787100000|2022-07-14 08:25:00|20681.5|20676.5|20697|20692|20697.5|20692.5|20676.5|20671.5|789
1657787400000|2022-07-14 08:30:00|20703.5|20673.5|20686|20656|20703.5|20673.5|20680.2|20650.2|0
1657787700000|2022-07-14 08:35:00|20686.5|20656.5|20655.7|20625.7|20697.1|20667.1|20655.7|20625.7|0
1657788000000|2022-07-14 08:40:00|20656.7|20626.7|20627.2|20597.2|20661|20631|20624.9|20594.9|0
1657788300000|2022-07-14 08:45:00|20626.7|20596.7|20636.9|20606.9|20647.2|20617.2|20620.6|20590.6|0
1657788600000|2022-07-14 08:50:00|20636.4|20606.4|20628.9|20598.9|20642.7|20612.7|20623.2|20593.2|0
1657788900000|2022-07-14 08:55:00|20629.4|20599.4|20650.6|20620.6|20668.9|20638.9|20621.5|20591.5|0
1657789200000|2022-07-14 09:00:00|20649.6|20619.6|20661.2|20631.2|20662.3|20632.3|20644.7|20614.7|0
1657789500000|2022-07-14 09:05:00|20660.7|20630.7|20667.7|20637.7|20667.7|20637.7|20653.5|20623.5|0
1657789800000|2022-07-14 09:10:00|20668.2|20638.2|20664.7|20634.7|20672.8|20642.8|20659.7|20629.7|0
1657790100000|2022-07-14 09:15:00|20665.2|20635.2|20642|20634|20676|20668|20627.5|20619.5|729
1657790400000|2022-07-14 09:20:00|20642.5|20634.5|20632.5|20624.5|20645.5|20637.5|20625|20617|132
1657790700000|2022-07-14 09:25:00|20632|20624|20655.5|20647.5|20662.5|20654.5|20632|20624|111
1657791000000|2022-07-14 09:30:00|20656|20648|20650|20642|20666|20658|20645.5|20637.5|61
1657791300000|2022-07-14 09:35:00|20650.5|20642.5|20670.5|20662.5|20671|20663|20649|20641|72
1657791600000|2022-07-14 09:40:00|20670|20662|20685.5|20677.5|20689|20681|20668|20660|122
1657791900000|2022-07-14 09:45:00|20685|20677|20692.5|20684.5|20694.5|20686.5|20683.5|20675.5|89
1657792200000|2022-07-14 09:50:00|20692|20684|20695.5|20687.5|20697.5|20689.5|20682.5|20674.5|91
1657792500000|2022-07-14 09:55:00|20695|20687|20686|20678|20695|20687|20683.5|20675.5|47
1657792800000|2022-07-14 10:00:00|20686.5|20678.5|20695|20687|20695|20687|20682.5|20674.5|60
1657793100000|2022-07-14 10:05:00|20694.5|20686.5|20705.5|20697.5|20709|20701|20690|20682|90
1657793400000|2022-07-14 10:10:00|20706|20698|20701.5|20693.5|20713|20705|20701|20693|154
1657793700000|2022-07-14 10:15:00|20702|20694|20696|20688|20704|20696|20693|20685|73
1657794000000|2022-07-14 10:20:00|20695.5|20687.5|20689.5|20681.5|20704|20696|20684.5|20676.5|125
1657794300000|2022-07-14 10:25:00|20690|20682|20695|20687|20695|20687|20687.5|20679.5|37
1657794600000|2022-07-14 10:30:00|20695.5|20687.5|20691|20683|20696|20688|20676.5|20668.5|107
1657794900000|2022-07-14 10:35:00|20691.5|20683.5|20691|20683|20692|20684|20681|20673|25
1657795200000|2022-07-14 10:40:00|20691.5|20683.5|20666|20658|20693.5|20685.5|20664.5|20656.5|56
1657795500000|2022-07-14 10:45:00|20665|20657|20632|20624|20666.5|20658.5|20628.5|20620.5|164
1657795800000|2022-07-14 10:50:00|20632.5|20624.5|20632.5|20624.5|20634.5|20626.5|20616.5|20608.5|172
1657796100000|2022-07-14 10:55:00|20632|20624|20615|20607|20642|20634|20615|20607|305
1657796400000|2022-07-14 11:00:00|20616.5|20608.5|20621|20613|20631.5|20623.5|20611.5|20603.5|152
1657796700000|2022-07-14 11:05:00|20621.5|20613.5|20612|20604|20623.5|20615.5|20599.5|20591.5|136
1657797000000|2022-07-14 11:10:00|20612.5|20604.5|20618|20610|20622|20614|20601|20593|151
1657797300000|2022-07-14 11:15:00|20617.5|20609.5|20619|20611|20625|20617|20612|20604|66
1657797600000|2022-07-14 11:20:00|20619.5|20611.5|20621|20613|20627|20619|20601.5|20593.5|117
1657797900000|2022-07-14 11:25:00|20620.5|20612.5|20633|20625|20634.5|20626.5|20604.5|20596.5|127
1657798200000|2022-07-14 11:30:00|20632|20624|20664.5|20656.5|20690|20682|20626|20618|789
1657798500000|2022-07-14 11:35:00|20664|20656|20643.5|20635.5|20664|20656|20642.5|20634.5|118
1657798800000|2022-07-14 11:40:00|20643|20635|20628.5|20620.5|20652.5|20644.5|20628|20620|142
1657799100000|2022-07-14 11:45:00|20628|20620|20632.5|20624.5|20640.5|20632.5|20622.5|20614.5|53
1657799400000|2022-07-14 11:50:00|20632|20624|20622|20614|20639|20631|20618|20610|141
1657799700000|2022-07-14 11:55:00|20621.5|20613.5|20627|20619|20627.5|20619.5|20617.5|20609.5|147
1657800000000|2022-07-14 12:00:00|20626.5|20618.5|20621|20613|20639|20631|20614.5|20606.5|163
1657800300000|2022-07-14 12:05:00|20621.5|20613.5|20597|20589|20626.5|20618.5|20592.5|20584.5|187
1657800600000|2022-07-14 12:10:00|20597.5|20589.5|20613|20605|20620|20612|20597|20589|71
1657800900000|2022-07-14 12:15:00|20612.5|20604.5|20629.5|20621.5|20630|20622|20608.5|20600.5|43
1657801200000|2022-07-14 12:20:00|20627|20619|20621|20613|20633.5|20625.5|20620|20612|71
1657801500000|2022-07-14 12:25:00|20620|20612|20631|20623|20634|20626|20617.5|20609.5|83
1657801800000|2022-07-14 12:30:00|20630.5|20622.5|20655.5|20647.5|20664.5|20656.5|20609|20601|477
1657802100000|2022-07-14 12:35:00|20656|20648|20661.5|20653.5|20663|20655|20643|20635|162
1657802400000|2022-07-14 12:40:00|20655.5|20647.5|20632|20624|20656.5|20648.5|20630|20622|100
1657802700000|2022-07-14 12:45:00|20631.5|20623.5|20620|20612|20637|20629|20612.5|20604.5|71
1657803000000|2022-07-14 12:50:00|20619.5|20611.5|20620|20612|20635|20627|20614|20606|85
1657803300000|2022-07-14 12:55:00|20619.5|20611.5|20607|20599|20622|20614|20600|20592|142
1657803600000|2022-07-14 13:00:00|20606.5|20598.5|20611.5|20603.5|20619|20611|20597.5|20589.5|101
1657803900000|2022-07-14 13:05:00|20612|20604|20585|20577|20615.5|20607.5|20580|20572|369
1657804200000|2022-07-14 13:10:00|20586|20578|20584.5|20576.5|20588.5|20580.5|20568.5|20560.5|378
1657804500000|2022-07-14 13:15:00|20584|20576|20594|20586|20600.5|20592.5|20581|20573|93
1657804800000|2022-07-14 13:20:00|20593.5|20585.5|20587|20579|20606.5|20598.5|20577.5|20569.5|104
1657805100000|2022-07-14 13:25:00|20586.5|20578.5|20577|20569|20589.5|20581.5|20571|20563|133
1657805400000|2022-07-14 13:30:00|20576.5|20568.5|20503.5|20495.5|20584.5|20576.5|20497.5|20489.5|1290
1657805700000|2022-07-14 13:35:00|20505|20497|20518.5|20510.5|20518.5|20510.5|20490.5|20482.5|1087
1657806000000|2022-07-14 13:40:00|20520|20512|20489|20481|20530.5|20522.5|20489|20481|603
1657806300000|2022-07-14 13:45:00|20489.5|20481.5|20485|20477|20517.5|20509.5|20484|20476|1030
1657806600000|2022-07-14 13:50:00|20484|20476|20519.5|20511.5|20544|20536|20475|20467|982
1657806900000|2022-07-14 13:55:00|20519|20511|20490|20482|20528|20520|20489.5|20481.5|369
1657807200000|2022-07-14 14:00:00|20489.5|20481.5|20454|20446|20489.5|20481.5|20451.5|20443.5|548
1657807500000|2022-07-14 14:05:00|20453.5|20445.5|20448|20440|20460.5|20452.5|20444.5|20436.5|309
1657807800000|2022-07-14 14:10:00|20447|20439|20464|20456|20476|20468|20442|20434|409
1657808100000|2022-07-14 14:15:00|20463.5|20455.5|20457.5|20449.5|20473.5|20465.5|20450|20442|184
1657808400000|2022-07-14 14:20:00|20458|20450|20476.5|20468.5|20482.5|20474.5|20458|20450|323
1657808700000|2022-07-14 14:25:00|20478.5|20470.5|20497|20489|20500.5|20492.5|20475.5|20467.5|278
1657809000000|2022-07-14 14:30:00|20496.5|20488.5|20502.5|20494.5|20521|20513|20486|20478|298
1657809300000|2022-07-14 14:35:00|20503|20495|20487|20479|20508|20500|20479|20471|247
1657809600000|2022-07-14 14:40:00|20486|20478|20476.5|20468.5|20503|20495|20472.5|20464.5|260
1657809900000|2022-07-14 14:45:00|20476|20468|20466.5|20458.5|20479|20471|20455|20447|186
1657810200000|2022-07-14 14:50:00|20465.5|20457.5|20494.5|20486.5|20498|20490|20462|20454|295
1657810500000|2022-07-14 14:55:00|20495|20487|20482.5|20474.5|20497|20489|20477|20469|335
1657810800000|2022-07-14 15:00:00|20483.5|20475.5|20490|20482|20513|20505|20464|20456|692
1657811100000|2022-07-14 15:05:00|20489.5|20481.5|20511.5|20503.5|20513.5|20505.5|20480.5|20472.5|428
1657811400000|2022-07-14 15:10:00|20511|20503|20481.5|20473.5|20514.5|20506.5|20477.5|20469.5|276
1657811700000|2022-07-14 15:15:00|20481|20473|20520|20512|20522.5|20514.5|20467|20459|343
1657812000000|2022-07-14 15:20:00|20519.5|20511.5|20514.5|20506.5|20533.5|20525.5|20507.5|20499.5|287
1657812300000|2022-07-14 15:25:00|20513.5|20505.5|20505.5|20497.5|20519.5|20511.5|20499.5|20491.5|147
1657812600000|2022-07-14 15:30:00|20505|20497|20472|20464|20508|20500|20470|20462|604
1657812900000|2022-07-14 15:35:00|20470.5|20462.5|20440|20432|20477|20469|20403.5|20395.5|1177
1657813200000|2022-07-14 15:40:00|20439|20431|20459|20451|20493.5|20485.5|20434.5|20426.5|622
1657813500000|2022-07-14 15:45:00|20459.5|20451.5|20458|20450|20474|20466|20449|20441|284
1657813800000|2022-07-14 15:50:00|20458.5|20450.5|20471.5|20463.5|20478|20470|20444.5|20436.5|290
1657814100000|2022-07-14 15:55:00|20474.5|20466.5|20500.5|20492.5|20507.5|20499.5|20471|20463|187
1657814400000|2022-07-14 16:00:00|20500|20492|20503|20495|20512.5|20504.5|20487|20479|175
1657814700000|2022-07-14 16:05:00|20503.5|20495.5|20516|20508|20517.5|20509.5|20496|20488|174
1657815000000|2022-07-14 16:10:00|20515.5|20507.5|20509|20501|20517|20509|20496.5|20488.5|113
1657815300000|2022-07-14 16:15:00|20508.5|20500.5|20529|20521|20529|20521|20502|20494|226
1657815600000|2022-07-14 16:20:00|20528.5|20520.5|20504.5|20496.5|20535.5|20527.5|20504|20496|224
1657815900000|2022-07-14 16:25:00|20505|20497|20472.5|20464.5|20510.5|20502.5|20468.5|20460.5|281
1657816200000|2022-07-14 16:30:00|20472|20464|20475.5|20467.5|20496|20488|20471.5|20463.5|95
1657816500000|2022-07-14 16:35:00|20475|20467|20472|20464|20484|20476|20465.5|20457.5|119
1657816800000|2022-07-14 16:40:00|20472.5|20464.5|20472|20464|20482|20474|20465|20457|75
1657817100000|2022-07-14 16:45:00|20472.5|20464.5|20442|20434|20479.5|20471.5|20439|20431|171
1657817400000|2022-07-14 16:50:00|20441.5|20433.5|20454.5|20446.5|20459|20451|20439|20431|141
1657817700000|2022-07-14 16:55:00|20454|20446|20452.5|20444.5|20457|20449|20437.5|20429.5|162
1657818000000|2022-07-14 17:00:00|20453|20445|20434|20426|20454|20446|20429.5|20421.5|138
1657818300000|2022-07-14 17:05:00|20434.5|20426.5|20437.5|20429.5|20441|20433|20423.5|20415.5|126
1657818600000|2022-07-14 17:10:00|20437|20429|20425|20417|20437.5|20429.5|20418|20410|142
1657818900000|2022-07-14 17:15:00|20424.5|20416.5|20440|20432|20448|20440|20415.5|20407.5|231
1657819200000|2022-07-14 17:20:00|20440.5|20432.5|20434|20426|20454.5|20446.5|20432|20424|80
1657819500000|2022-07-14 17:25:00|20433.5|20425.5|20447.5|20439.5|20456|20448|20431|20423|91
1657819800000|2022-07-14 17:30:00|20444.5|20436.5|20421.5|20413.5|20446|20438|20421.5|20413.5|135
1657820100000|2022-07-14 17:35:00|20422|20414|20442|20434|20446|20438|20419|20411|87
1657820400000|2022-07-14 17:40:00|20443.5|20435.5|20451|20443|20455.5|20447.5|20441.5|20433.5|54
1657820700000|2022-07-14 17:45:00|20450.5|20442.5|20452.5|20444.5|20455.5|20447.5|20439.5|20431.5|46
1657821000000|2022-07-14 17:50:00|20453|20445|20447|20439|20470|20462|20440|20432|126
1657821300000|2022-07-14 17:55:00|20446|20438|20456|20448|20458.5|20450.5|20441.5|20433.5|76
1657821600000|2022-07-14 18:00:00|20455.5|20447.5|20457.5|20449.5|20460.5|20452.5|20444|20436|78
1657821900000|2022-07-14 18:05:00|20457|20449|20461.5|20453.5|20467.5|20459.5|20449|20441|61
1657822200000|2022-07-14 18:10:00|20461|20453|20464.5|20456.5|20468.5|20460.5|20454.5|20446.5|85
1657822500000|2022-07-14 18:15:00|20465|20457|20485.5|20477.5|20490.5|20482.5|20462|20454|107
1657822800000|2022-07-14 18:20:00|20486|20478|20491|20483|20498|20490|20486|20478|93
1657823100000|2022-07-14 18:25:00|20490.5|20482.5|20504|20496|20505|20497|20487.5|20479.5|105
1657823400000|2022-07-14 18:30:00|20503|20495|20507.5|20499.5|20510|20502|20499|20491|75
1657823700000|2022-07-14 18:35:00|20507|20499|20526.5|20518.5|20526.5|20518.5|20505|20497|83
1657824000000|2022-07-14 18:40:00|20527.5|20519.5|20504.5|20496.5|20528.5|20520.5|20498.5|20490.5|90
1657824300000|2022-07-14 18:45:00|20505|20497|20503.5|20495.5|20507.5|20499.5|20497|20489|57
1657824600000|2022-07-14 18:50:00|20504|20496|20493|20485|20505|20497|20489.5|20481.5|102
1657824900000|2022-07-14 18:55:00|20492.5|20484.5|20515.4|20485.4|20515.5|20507.5|20492.5|20484.5|147
1657825200000|2022-07-14 19:00:00|20515.6|20485.6|20493.3|20463.3|20521.4|20491.4|20493.3|20463.3|0
1657825500000|2022-07-14 19:05:00|20493.6|20463.6|20465.3|20435.3|20495.2|20465.2|20465.3|20435.3|0
1657825800000|2022-07-14 19:10:00|20465|20435|20475.3|20445.3|20476.4|20446.4|20464.3|20434.3|0
1657826100000|2022-07-14 19:15:00|20475.6|20445.6|20493.3|20463.3|20494.1|20464.1|20474.1|20444.1|0
1657826400000|2022-07-14 19:20:00|20493.5|20463.5|20525.2|20495.2|20525.4|20495.4|20492.6|20462.6|0
1657826700000|2022-07-14 19:25:00|20525.4|20495.4|20524.8|20494.8|20525.7|20495.7|20519.3|20489.3|0
1657827000000|2022-07-14 19:30:00|20524.5|20494.5|20514.2|20484.2|20527.9|20497.9|20514.2|20484.2|0
1657827300000|2022-07-14 19:35:00|20513.9|20483.9|20500.2|20470.2|20513.9|20483.9|20495.3|20465.3|0
1657827600000|2022-07-14 19:40:00|20499.9|20469.9|20495.1|20465.1|20508.6|20478.6|20493.4|20463.4|0
1657827900000|2022-07-14 19:45:00|20494.9|20464.9|20495.1|20465.1|20499.7|20469.7|20480.1|20450.1|0
1657828200000|2022-07-14 19:50:00|20497.8|20467.8|20504.2|20474.2|20509.9|20479.9|20497.8|20467.8|0
1657828500000|2022-07-14 19:55:00|20504.5|20474.5|20507.6|20477.6|20516.4|20486.4|20499.2|20469.2|0
1657828800000|2022-07-14 20:00:00|20508.6|20478.6|20537.6|20507.6|20538.7|20508.7|20505.7|20475.7|0
1657829100000|2022-07-14 20:05:00|20538.6|20508.6|20529.4|20499.4|20538.7|20508.7|20522.2|20492.2|0
1657829400000|2022-07-14 20:10:00|20528.4|20498.4|20534.9|20504.9|20535.4|20505.4|20517.3|20487.3|0
1657829700000|2022-07-14 20:15:00|20533.9|20503.9|20521.7|20491.7|20533.9|20503.9|20521.7|20491.7|0
1657830000000|2022-07-14 20:20:00|20520.7|20490.7|20520.7|20490.7|20525|20495|20518.4|20488.4|0
1657830300000|2022-07-14 20:25:00|20521.7|20491.7|20522.9|20492.9|20522.9|20492.9|20520.7|20490.7|0
1657830600000|2022-07-14 20:30:00|20521.9|20491.9|20520.7|20490.7|20522.9|20492.9|20520.7|20490.7|0
1657830900000|2022-07-14 20:35:00|20521.1|20491.1|20530.3|20500.3|20531.4|20501.4|20521.1|20491.1|0
1657831200000|2022-07-14 20:40:00|20531.3|20501.3|20536.2|20506.2|20538.5|20508.5|20530.3|20500.3|0
1657831500000|2022-07-14 20:45:00|20535.6|20505.6|20537.4|20507.4|20538.5|20508.5|20531.2|20501.2|0
1657831800000|2022-07-14 20:50:00|20538.4|20508.4|20534.1|20504.1|20539.6|20509.6|20534.1|20504.1|0
1657832100000|2022-07-14 20:55:00|20533.1|20503.1|20531.1|20501.1|20534.1|20504.1|20528.6|20498.6|0
1657832400000|2022-07-14 21:00:00|20532.5|20502.5|20529|20499|20532.7|20502.7|20526.4|20496.4|0
1657832700000|2022-07-14 21:05:00|20528.9|20498.9|20529.4|20499.4|20529.4|20499.4|20527.9|20497.9|0
1657833000000|2022-07-14 21:10:00|20529.7|20499.7|20529.6|20499.6|20529.9|20499.9|20528.9|20498.9|0
1657833300000|2022-07-14 21:15:00|20530|20500|20531|20501|20531|20501|20530|20500|0
1657833600000|2022-07-14 21:20:00|20530.6|20500.6|20531.3|20501.3|20531.3|20501.3|20530.5|20500.5|0
1657833900000|2022-07-14 21:25:00|20531.1|20501.1|20531.9|20501.9|20532.2|20502.2|20531.1|20501.1|0
1657834200000|2022-07-14 21:30:00|20531.8|20501.8|20531.8|20501.8|20532.1|20502.1|20531.8|20501.8|0
1657834500000|2022-07-14 21:35:00|20531.9|20501.9|20532|20502|20532.3|20502.3|20531.9|20501.9|0
1657834800000|2022-07-14 21:40:00|20532.2|20502.2|20533.9|20503.9|20534.1|20504.1|20532.2|20502.2|0
1657835100000|2022-07-14 21:45:00|20534.3|20504.3|20535|20505|20535|20505|20533.8|20503.8|0
1657835400000|2022-07-14 21:50:00|20535.3|20505.3|20536.2|20506.2|20536.2|20506.2|20535.2|20505.2|0
1657835700000|2022-07-14 21:55:00|20536.4|20506.4|20536.3|20506.3|20536.6|20506.6|20536.3|20506.3|0
1657836000000|2022-07-14 22:00:00|20542.5|20512.5|20545.2|20515.2|20552.8|20522.8|20539.9|20509.9|0
1657836300000|2022-07-14 22:05:00|20545.7|20515.7|20555.4|20525.4|20555.4|20525.4|20539.8|20509.8|0
1657836600000|2022-07-14 22:10:00|20553.9|20523.9|20551.9|20521.9|20554.3|20524.3|20549.4|20519.4|0
1657836900000|2022-07-14 22:15:00|20552.4|20522.4|20564.3|20534.3|20564.3|20534.3|20552.4|20522.4|0
1657837200000|2022-07-14 22:20:00|20561.3|20531.3|20560.3|20530.3|20563.9|20533.9|20551.9|20521.9|0
1657837500000|2022-07-14 22:25:00|20560.2|20530.2|20568|20538|20571.1|20541.1|20556.5|20526.5|0
1657837800000|2022-07-14 22:30:00|20569|20539|20571.2|20541.2|20572.6|20542.6|20569|20539|0
1657838100000|2022-07-14 22:35:00|20571.6|20541.6|20580.1|20550.1|20585.9|20555.9|20570.1|20540.1|0
1657838400000|2022-07-14 22:40:00|20581.1|20551.1|20585.7|20555.7|20590.4|20560.4|20580.6|20550.6|0
1657838700000|2022-07-14 22:45:00|20584.7|20554.7|20585.4|20555.4|20590|20560|20584|20554|0
1657839000000|2022-07-14 22:50:00|20584.5|20554.5|20574.9|20544.9|20584.5|20554.5|20573.8|20543.8|0
1657839300000|2022-07-14 22:55:00|20574.4|20544.4|20574.7|20544.7|20578|20548|20572.5|20542.5|0
1657839600000|2022-07-14 23:00:00|20575.2|20545.2|20577.5|20547.5|20578.6|20548.6|20573.5|20543.5|0
1657839900000|2022-07-14 23:05:00|20576.6|20546.6|20585.6|20555.6|20589.9|20559.9|20576.4|20546.4|0
1657840200000|2022-07-14 23:10:00|20584.6|20554.6|20579|20549|20584.6|20554.6|20579|20549|0
1657840500000|2022-07-14 23:15:00|20579.4|20549.4|20576.5|20546.5|20581.1|20551.1|20575.4|20545.4|0
1657840800000|2022-07-14 23:20:00|20575.9|20545.9|20574.7|20544.7|20576.9|20546.9|20574.2|20544.2|0
1657841100000|2022-07-14 23:25:00|20575.7|20545.7|20581.5|20551.5|20583.7|20553.7|20575.7|20545.7|0
1657841400000|2022-07-14 23:30:00|20582.5|20552.5|20579.1|20549.1|20583.7|20553.7|20578|20548|0
1657841700000|2022-07-14 23:35:00|20578.6|20548.6|20592.3|20562.3|20592.3|20562.3|20578|20548|0
1657842000000|2022-07-14 23:40:00|20593.2|20563.2|20586.6|20556.6|20598.9|20568.9|20584.8|20554.8|0
1657842300000|2022-07-14 23:45:00|20586.1|20556.1|20587|20557|20591.6|20561.6|20585.5|20555.5|0
1657842600000|2022-07-14 23:50:00|20586.5|20556.5|20582|20552|20593.5|20563.5|20579.7|20549.7|0
1657842900000|2022-07-14 23:55:00|20581|20551|20593.1|20563.1|20596.4|20566.4|20579.5|20549.5|0
1657843200000|2022-07-15 00:00:00|20591.7|20561.7|20579|20549|20596.4|20566.4|20574.8|20544.8|0
1657843500000|2022-07-15 00:05:00|20579.5|20549.5|20567.9|20537.9|20579.5|20549.5|20564.1|20534.1|0
1657843800000|2022-07-15 00:10:00|20566.9|20536.9|20560.4|20530.4|20571.6|20541.6|20557.8|20527.8|0
1657844100000|2022-07-15 00:15:00|20559.8|20529.8|20548.5|20518.5|20562.5|20532.5|20540.3|20510.3|0
1657844400000|2022-07-15 00:20:00|20547.5|20517.5|20526.2|20496.2|20549.3|20519.3|20526.2|20496.2|0
1657844700000|2022-07-15 00:25:00|20526.7|20496.7|20521.4|20491.4|20532|20502|20514|20484|0
1657845000000|2022-07-15 00:30:00|20520.5|20490.5|20539.5|20509.5|20539.9|20509.9|20517|20487|0
1657845300000|2022-07-15 00:35:00|20538.5|20508.5|20528.2|20498.2|20541.4|20511.4|20523.2|20493.2|0
1657845600000|2022-07-15 00:40:00|20529.2|20499.2|20525.8|20495.8|20529.2|20499.2|20512.6|20482.6|0
1657845900000|2022-07-15 00:45:00|20526.2|20496.2|20542.3|20512.3|20543.2|20513.2|20522.8|20492.8|0
1657846200000|2022-07-15 00:50:00|20541.3|20511.3|20535.8|20505.8|20541.3|20511.3|20534.6|20504.6|0
1657846500000|2022-07-15 00:55:00|20536.3|20506.3|20528.4|20498.4|20545.3|20515.3|20527.9|20497.9|0
1657846800000|2022-07-15 01:00:00|20527.4|20497.4|20522.7|20492.7|20532.3|20502.3|20513.3|20483.3|0
1657847100000|2022-07-15 01:05:00|20521.7|20491.7|20519.3|20489.3|20523.7|20493.7|20506.8|20476.8|0
1657847400000|2022-07-15 01:10:00|20518.8|20488.8|20521.7|20491.7|20523.7|20493.7|20512.8|20482.8|0
1657847700000|2022-07-15 01:15:00|20522.7|20492.7|20499|20494|20524|20519|20439.5|20434.5|2505
1657848000000|2022-07-15 01:20:00|20501.5|20496.5|20546.5|20541.5|20553|20548|20486|20481|1833
1657848300000|2022-07-15 01:25:00|20547|20542|20561|20556|20568|20563|20533.5|20528.5|1555
1657848600000|2022-07-15 01:30:00|20560.5|20555.5|20549|20544|20611.5|20606.5|20534.5|20529.5|4399
1657848900000|2022-07-15 01:35:00|20551|20546|20543|20538|20566|20561|20492|20487|3214
1657849200000|2022-07-15 01:40:00|20541.5|20536.5|20480.5|20475.5|20556|20551|20476|20471|2895
1657849500000|2022-07-15 01:45:00|20482|20477|20496.5|20491.5|20552|20547|20473.5|20468.5|2339
1657849800000|2022-07-15 01:50:00|20498|20493|20539.5|20534.5|20580|20575|20497.5|20492.5|1989
1657850100000|2022-07-15 01:55:00|20541|20536|20572.5|20567.5|20581.5|20576.5|20533|20528|1747
1657850400000|2022-07-15 02:00:00|20571|20566|20598|20593|20603|20598|20530|20525|2377
1657850700000|2022-07-15 02:05:00|20597.5|20592.5|20607|20602|20618.5|20613.5|20589|20584|1595
1657851000000|2022-07-15 02:10:00|20607.5|20602.5|20591|20586|20627.5|20622.5|20579.5|20574.5|1661
1657851300000|2022-07-15 02:15:00|20590.5|20585.5|20614|20609|20620|20615|20581.5|20576.5|1332
1657851600000|2022-07-15 02:20:00|20613|20608|20628|20623|20657|20652|20610.5|20605.5|1823
1657851900000|2022-07-15 02:25:00|20627|20622|20648.5|20643.5|20648.5|20643.5|20619.5|20614.5|1021
1657852200000|2022-07-15 02:30:00|20649|20644|20613|20608|20651|20646|20607|20602|1063
1657852500000|2022-07-15 02:35:00|20613.5|20608.5|20587|20582|20622|20617|20586.5|20581.5|945
1657852800000|2022-07-15 02:40:00|20587.5|20582.5|20594|20589|20609|20604|20579|20574|979
1657853100000|2022-07-15 02:45:00|20595.5|20590.5|20555.5|20550.5|20597.5|20592.5|20552|20547|1410
1657853400000|2022-07-15 02:50:00|20559|20554|20588|20583|20591.5|20586.5|20553.5|20548.5|841
1657853700000|2022-07-15 02:55:00|20588.5|20583.5|20587|20582|20593.5|20588.5|20568.5|20563.5|706
1657854000000|2022-07-15 03:00:00|20587.5|20582.5|20563|20558|20592|20587|20556|20551|697
1657854300000|2022-07-15 03:05:00|20564|20559|20564.5|20559.5|20580|20575|20560|20555|498
1657854600000|2022-07-15 03:10:00|20565|20560|20535|20530|20573|20568|20529.5|20524.5|1030
1657854900000|2022-07-15 03:15:00|20534.5|20529.5|20404.5|20399.5|20535|20530|20388|20383|4839
1657855200000|2022-07-15 03:20:00|20404|20399|20489.5|20484.5|20505.5|20500.5|20386|20381|3305
1657855500000|2022-07-15 03:25:00|20490|20485|20497|20492|20531|20526|20489|20484|1805
1657855800000|2022-07-15 03:30:00|20496.5|20491.5|20505|20500|20509.5|20504.5|20479.5|20474.5|965
1657856100000|2022-07-15 03:35:00|20505.5|20500.5|20484|20479|20506|20501|20478.5|20473.5|456
1657856400000|2022-07-15 03:40:00|20483.5|20478.5|20502|20497|20506.5|20501.5|20476|20471|480
1657856700000|2022-07-15 03:45:00|20502.5|20497.5|20491|20486|20508.5|20503.5|20471.5|20466.5|518
1657857000000|2022-07-15 03:50:00|20490|20485|20501|20496|20501.5|20496.5|20487.5|20482.5|486
1657857300000|2022-07-15 03:55:00|20500.5|20495.5|20503|20498|20517|20512|20494.5|20489.5|577
1657857600000|2022-07-15 04:00:00|20514.5|20484.5|20502.5|20472.5|20518|20488|20502.5|20472.5|4
1657857900000|2022-07-15 04:05:00|20503|20473|20502|20472|20506.4|20476.4|20499.2|20469.2|0
1657858200000|2022-07-15 04:10:00|20502.4|20472.4|20507.1|20477.1|20509.9|20479.9|20502|20472|0
1657858500000|2022-07-15 04:15:00|20506.1|20476.1|20507.6|20477.6|20508.1|20478.1|20504.2|20474.2|0
1657858800000|2022-07-15 04:20:00|20508.6|20478.6|20505.6|20475.6|20508.6|20478.6|20503.2|20473.2|0
1657859100000|2022-07-15 04:25:00|20505.1|20475.1|20505.1|20475.1|20507.6|20477.6|20503.7|20473.7|0
1657859400000|2022-07-15 04:30:00|20505.6|20475.6|20507.1|20477.1|20510.1|20480.1|20504.6|20474.6|0
1657859700000|2022-07-15 04:35:00|20507.6|20477.6|20509.1|20479.1|20509.1|20479.1|20502.7|20472.7|0
1657860000000|2022-07-15 04:40:00|20508.6|20478.6|20504.6|20474.6|20510.1|20480.1|20502.7|20472.7|0
1657860300000|2022-07-15 04:45:00|20504.1|20474.1|20501.6|20471.6|20507.6|20477.6|20501.6|20471.6|0
1657860600000|2022-07-15 04:50:00|20501.1|20471.1|20503.6|20473.6|20504.5|20474.5|20496.6|20466.6|0
1657860900000|2022-07-15 04:55:00|20502.6|20472.6|20502|20472|20504.5|20474.5|20499.1|20469.1|0
1657861200000|2022-07-15 05:00:00|20501.1|20471.1|20437|20432|20501.1|20487.5|20436|20431|1880
1657861500000|2022-07-15 05:05:00|20436.5|20431.5|20437.5|20432.5|20446.5|20441.5|20405.5|20400.5|1779
1657861800000|2022-07-15 05:10:00|20437|20432|20409.5|20404.5|20441|20436|20406.5|20401.5|1045
1657862100000|2022-07-15 05:15:00|20408.5|20403.5|20409|20404|20418|20413|20353|20348|2902
1657862400000|2022-07-15 05:20:00|20408.5|20403.5|20394|20389|20414.5|20409.5|20381|20376|1073
1657862700000|2022-07-15 05:25:00|20394.5|20389.5|20379.5|20374.5|20400|20395|20370.5|20365.5|1011
1657863000000|2022-07-15 05:30:00|20379|20374|20345|20340|20385|20380|20339|20334|1698
1657863300000|2022-07-15 05:35:00|20344.5|20339.5|20334|20329|20362.5|20357.5|20321.5|20316.5|1638
1657863600000|2022-07-15 05:40:00|20333.5|20328.5|20334|20329|20351.5|20346.5|20312.5|20307.5|1381
1657863900000|2022-07-15 05:45:00|20333|20328|20380.5|20375.5|20381.5|20376.5|20316|20311|1486
1657864200000|2022-07-15 05:50:00|20378.5|20373.5|20401|20396|20407|20402|20374|20369|1528
1657864500000|2022-07-15 05:55:00|20401.5|20396.5|20377.5|20372.5|20412.5|20407.5|20366.5|20361.5|981
1657864800000|2022-07-15 06:00:00|20374|20369|20340|20335|20374|20369|20326|20321|1320
1657865100000|2022-07-15 06:05:00|20339.5|20334.5|20321.5|20316.5|20342.5|20337.5|20310|20305|1020
1657865400000|2022-07-15 06:10:00|20319|20314|20347|20342|20350|20345|20300|20295|1600
1657865700000|2022-07-15 06:15:00|20347.5|20342.5|20327|20322|20352.5|20347.5|20319|20314|662
1657866000000|2022-07-15 06:20:00|20327.5|20322.5|20292|20287|20332.5|20327.5|20287|20282|1035
1657866300000|2022-07-15 06:25:00|20291|20286|20286.5|20281.5|20295.5|20290.5|20269|20264|1336
1657866600000|2022-07-15 06:30:00|20285|20280|20317|20312|20328|20323|20285|20280|1264
1657866900000|2022-07-15 06:35:00|20317.5|20312.5|20292|20287|20317.5|20312.5|20290.5|20285.5|775
1657867200000|2022-07-15 06:40:00|20291.5|20286.5|20300|20295|20312|20307|20282|20277|1298
1657867500000|2022-07-15 06:45:00|20301|20296|20302.5|20297.5|20315.5|20310.5|20278.5|20273.5|795
1657867800000|2022-07-15 06:50:00|20302|20297|20294.5|20289.5|20306|20301|20288|20283|570
1657868100000|2022-07-15 06:55:00|20293.5|20288.5|20271.5|20266.5|20303|20298|20264.5|20259.5|1476
1657868400000|2022-07-15 07:00:00|20276|20271|20235.5|20230.5|20288|20283|20233|20228|1857
1657868700000|2022-07-15 07:05:00|20236|20231|20238|20233|20242|20237|20196.5|20191.5|2657
1657869000000|2022-07-15 07:10:00|20237|20232|20198.5|20193.5|20239|20234|20192|20187|1301
1657869300000|2022-07-15 07:15:00|20199.5|20194.5|20243|20238|20255|20250|20198|20193|1879
1657869600000|2022-07-15 07:20:00|20241|20236|20273|20268|20295.5|20290.5|20231|20226|2118
1657869900000|2022-07-15 07:25:00|20272.5|20267.5|20294|20289|20314.5|20309.5|20272.5|20267.5|1241
1657870200000|2022-07-15 07:30:00|20293.5|20288.5|20276.5|20271.5|20309.5|20304.5|20269.5|20264.5|1102
1657870500000|2022-07-15 07:35:00|20276|20271|20283|20278|20297.5|20292.5|20272|20267|1071
1657870800000|2022-07-15 07:40:00|20283.5|20278.5|20273|20268|20290|20285|20268.5|20263.5|628
1657871100000|2022-07-15 07:45:00|20273.5|20268.5|20255|20250|20282.5|20277.5|20253.5|20248.5|1007
1657871400000|2022-07-15 07:50:00|20253|20248|20249.5|20244.5|20253|20248|20237.5|20232.5|985
1657871700000|2022-07-15 07:55:00|20249|20244|20294.5|20289.5|20296|20291|20247.5|20242.5|1512
1657872000000|2022-07-15 08:00:00|20293.5|20288.5|20273|20268|20299|20294|20263.5|20258.5|1123
1657872300000|2022-07-15 08:05:00|20272|20267|20256|20251|20288.5|20283.5|20245|20240|1937
1657872600000|2022-07-15 08:10:00|20255|20250|20223|20218|20259.5|20254.5|20220.5|20215.5|1474
1657872900000|2022-07-15 08:15:00|20222.5|20217.5|20224|20219|20236|20231|20211.5|20206.5|813
1657873200000|2022-07-15 08:20:00|20223.5|20218.5|20229.5|20224.5|20246|20241|20209.5|20204.5|709
1657873500000|2022-07-15 08:25:00|20229|20224|20266|20261|20279.5|20274.5|20214.5|20209.5|1372
1657873800000|2022-07-15 08:30:00|20285.5|20255.5|20286.6|20256.6|20294.9|20264.9|20282.6|20252.6|0
1657874100000|2022-07-15 08:35:00|20286.1|20256.1|20289.4|20259.4|20295.9|20265.9|20284.8|20254.8|0
1657874400000|2022-07-15 08:40:00|20288.9|20258.9|20308.6|20278.6|20310|20280|20288.6|20258.6|0
1657874700000|2022-07-15 08:45:00|20309.1|20279.1|20323.5|20293.5|20324.8|20294.8|20298.8|20268.8|0
1657875000000|2022-07-15 08:50:00|20324|20294|20317.1|20287.1|20328.1|20298.1|20309.3|20279.3|0
1657875300000|2022-07-15 08:55:00|20317.5|20287.5|20287.7|20257.7|20318.1|20288.1|20287.7|20257.7|0
1657875600000|2022-07-15 09:00:00|20287.1|20257.1|20296|20266|20300.5|20270.5|20286.1|20256.1|0
1657875900000|2022-07-15 09:05:00|20297|20267|20306.8|20276.8|20309.6|20279.6|20296.5|20266.5|0
1657876200000|2022-07-15 09:10:00|20307.8|20277.8|20306.1|20276.1|20317|20287|20305.1|20275.1|0
1657876500000|2022-07-15 09:15:00|20306|20298|20265|20257|20309.5|20301.5|20264.5|20256.5|706
1657876800000|2022-07-15 09:20:00|20263.5|20255.5|20228.5|20220.5|20264|20256|20227.5|20219.5|287
1657877100000|2022-07-15 09:25:00|20228|20220|20235|20227|20244|20236|20221.5|20213.5|202
1657877400000|2022-07-15 09:30:00|20235.5|20227.5|20239|20231|20244|20236|20231.5|20223.5|227
1657877700000|2022-07-15 09:35:00|20239.5|20231.5|20215.5|20207.5|20239.5|20231.5|20208.5|20200.5|234
1657878000000|2022-07-15 09:40:00|20215|20207|20216|20208|20223|20215|20207|20199|287
1657878300000|2022-07-15 09:45:00|20218|20210|20214.5|20206.5|20226|20218|20210|20202|198
1657878600000|2022-07-15 09:50:00|20216.5|20208.5|20227|20219|20229.5|20221.5|20209|20201|69
1657878900000|2022-07-15 09:55:00|20227.5|20219.5|20235|20227|20240.5|20232.5|20224|20216|119
1657879200000|2022-07-15 10:00:00|20234.5|20226.5|20243|20235|20243|20235|20225.5|20217.5|115
1657879500000|2022-07-15 10:05:00|20243.5|20235.5|20243.5|20235.5|20245.5|20237.5|20235|20227|63
1657879800000|2022-07-15 10:10:00|20243|20235|20241|20233|20250|20242|20239.5|20231.5|74
1657880100000|2022-07-15 10:15:00|20240.5|20232.5|20218|20210|20240.5|20232.5|20216|20208|145
1657880400000|2022-07-15 10:20:00|20219|20211|20233.5|20225.5|20246|20238|20219|20211|53
1657880700000|2022-07-15 10:25:00|20233|20225|20244.5|20236.5|20245.5|20237.5|20232|20224|25
1657881000000|2022-07-15 10:30:00|20245|20237|20238|20230|20250|20242|20237|20229|38
1657881300000|2022-07-15 10:35:00|20238.5|20230.5|20253|20245|20253|20245|20237.5|20229.5|33
1657881600000|2022-07-15 10:40:00|20253.5|20245.5|20240|20232|20254|20246|20239|20231|62
1657881900000|2022-07-15 10:45:00|20240.5|20232.5|20240.5|20232.5|20248|20240|20237|20229|61
1657882200000|2022-07-15 10:50:00|20241|20233|20234|20226|20243.5|20235.5|20232|20224|77
1657882500000|2022-07-15 10:55:00|20234.5|20226.5|20233|20225|20238|20230|20230.5|20222.5|57
1657882800000|2022-07-15 11:00:00|20233.5|20225.5|20242|20234|20252|20244|20229.5|20221.5|109
1657883100000|2022-07-15 11:05:00|20242.5|20234.5|20240|20232|20250.5|20242.5|20240|20232|96
1657883400000|2022-07-15 11:10:00|20240.5|20232.5|20250.5|20242.5|20252.5|20244.5|20235|20227|96
1657883700000|2022-07-15 11:15:00|20251|20243|20244.5|20236.5|20251.5|20243.5|20240.5|20232.5|38
1657884000000|2022-07-15 11:20:00|20245|20237|20259|20251|20260.5|20252.5|20242|20234|119
1657884300000|2022-07-15 11:25:00|20258.5|20250.5|20253.5|20245.5|20267|20259|20253|20245|92
1657884600000|2022-07-15 11:30:00|20253|20245|20258.5|20250.5|20264.5|20256.5|20253|20245|152
1657884900000|2022-07-15 11:35:00|20259.5|20251.5|20252.5|20244.5|20262.5|20254.5|20252|20244|78
1657885200000|2022-07-15 11:40:00|20253|20245|20247.5|20239.5|20260|20252|20235|20227|270
1657885500000|2022-07-15 11:45:00|20248|20240|20257.5|20249.5|20261|20253|20247.5|20239.5|64
1657885800000|2022-07-15 11:50:00|20258|20250|20254|20246|20259|20251|20253|20245|40
1657886100000|2022-07-15 11:55:00|20254.5|20246.5|20245|20237|20256.5|20248.5|20244.5|20236.5|149
1657886400000|2022-07-15 12:00:00|20247|20239|20251|20243|20262|20254|20244.5|20236.5|83
1657886700000|2022-07-15 12:05:00|20250.5|20242.5|20260|20252|20260.5|20252.5|20250|20242|142
1657887000000|2022-07-15 12:10:00|20259.5|20251.5|20259.5|20251.5|20260.5|20252.5|20253.5|20245.5|61
1657887300000|2022-07-15 12:15:00|20259|20251|20241.5|20233.5|20263|20255|20238.5|20230.5|74
1657887600000|2022-07-15 12:20:00|20241|20233|20243|20235|20244.5|20236.5|20235|20227|80
1657887900000|2022-07-15 12:25:00|20242.5|20234.5|20244.5|20236.5|20258.5|20250.5|20242|20234|47
1657888200000|2022-07-15 12:30:00|20243.5|20235.5|20222|20214|20269.5|20261.5|20213|20205|406
1657888500000|2022-07-15 12:35:00|20221|20213|20275|20267|20278.5|20270.5|20214|20206|133
1657888800000|2022-07-15 12:40:00|20276|20268|20263.5|20255.5|20280|20272|20257|20249|71
1657889100000|2022-07-15 12:45:00|20264|20256|20304|20296|20309.5|20301.5|20262.5|20254.5|270
1657889400000|2022-07-15 12:50:00|20305|20297|20319|20311|20333|20325|20303|20295|601
1657889700000|2022-07-15 12:55:00|20318.5|20310.5|20305|20297|20333|20325|20298|20290|190
1657890000000|2022-07-15 13:00:00|20304.5|20296.5|20318|20310|20324|20316|20304.5|20296.5|140
1657890300000|2022-07-15 13:05:00|20317|20309|20328.5|20320.5|20337.5|20329.5|20317|20309|175
1657890600000|2022-07-15 13:10:00|20329|20321|20311.5|20303.5|20329|20321|20311.5|20303.5|129
1657890900000|2022-07-15 13:15:00|20312|20304|20302|20294|20314.5|20306.5|20294.5|20286.5|112
1657891200000|2022-07-15 13:20:00|20301.5|20293.5|20290|20282|20304|20296|20279|20271|136
1657891500000|2022-07-15 13:25:00|20290.5|20282.5|20286.5|20278.5|20312.5|20304.5|20286.5|20278.5|189
1657891800000|2022-07-15 13:30:00|20291.5|20283.5|20271.5|20263.5|20318.5|20310.5|20255.5|20247.5|781
1657892100000|2022-07-15 13:35:00|20270.5|20262.5|20193|20185|20283|20275|20186|20178|748
1657892400000|2022-07-15 13:40:00|20193.5|20185.5|20174|20166|20198|20190|20169|20161|613
1657892700000|2022-07-15 13:45:00|20175|20167|20145|20137|20178|20170|20119.5|20111.5|792
1657893000000|2022-07-15 13:50:00|20144.5|20136.5|20064|20056|20151|20143|20063|20055|1129
1657893300000|2022-07-15 13:55:00|20064.5|20056.5|20089|20081|20103|20095|20060|20052|701
1657893600000|2022-07-15 14:00:00|20090|20082|20125.5|20117.5|20200|20192|20090|20082|1256
1657893900000|2022-07-15 14:05:00|20126|20118|20125.5|20117.5|20151.5|20143.5|20107.5|20099.5|525
1657894200000|2022-07-15 14:10:00|20126.5|20118.5|20156.5|20148.5|20159|20151|20103|20095|292
1657894500000|2022-07-15 14:15:00|20157|20149|20167.5|20159.5|20181|20173|20147|20139|379
1657894800000|2022-07-15 14:20:00|20168|20160|20194.5|20186.5|20194.5|20186.5|20140|20132|446
1657895100000|2022-07-15 14:25:00|20193.5|20185.5|20225.5|20217.5|20226.5|20218.5|20193.5|20185.5|491
1657895400000|2022-07-15 14:30:00|20227|20219|20233.5|20225.5|20255.5|20247.5|20206.5|20198.5|524
1657895700000|2022-07-15 14:35:00|20233|20225|20219|20211|20248|20240|20218.5|20210.5|227
1657896000000|2022-07-15 14:40:00|20219.5|20211.5|20209.5|20201.5|20232.5|20224.5|20206.5|20198.5|282
1657896300000|2022-07-15 14:45:00|20209|20201|20202|20194|20213.5|20205.5|20189|20181|201
1657896600000|2022-07-15 14:50:00|20202.5|20194.5|20225.5|20217.5|20231.5|20223.5|20198.5|20190.5|162
1657896900000|2022-07-15 14:55:00|20224|20216|20226.5|20218.5|20239.5|20231.5|20219|20211|230
1657897200000|2022-07-15 15:00:00|20227.5|20219.5|20235.5|20227.5|20245|20237|20221.5|20213.5|168
1657897500000|2022-07-15 15:05:00|20236|20228|20256.5|20248.5|20257.5|20249.5|20236|20228|196
1657897800000|2022-07-15 15:10:00|20257|20249|20271.5|20263.5|20271.5|20263.5|20250|20242|215
1657898100000|2022-07-15 15:15:00|20271|20263|20271|20263|20288|20280|20265.5|20257.5|323
1657898400000|2022-07-15 15:20:00|20271.5|20263.5|20278|20270|20288|20280|20271.5|20263.5|280
1657898700000|2022-07-15 15:25:00|20277.5|20269.5|20275|20267|20294|20286|20271|20263|252
1657899000000|2022-07-15 15:30:00|20275.5|20267.5|20283.5|20275.5|20291.5|20283.5|20259|20251|195
1657899300000|2022-07-15 15:35:00|20286|20278|20290|20282|20302|20294|20279|20271|279
1657899600000|2022-07-15 15:40:00|20289|20281|20279.5|20271.5|20292.5|20284.5|20271|20263|136
1657899900000|2022-07-15 15:45:00|20280|20272|20282|20274|20300|20292|20279.5|20271.5|130
1657900200000|2022-07-15 15:50:00|20281.5|20273.5|20269|20261|20281.5|20273.5|20267.5|20259.5|127
1657900500000|2022-07-15 15:55:00|20268.5|20260.5|20256|20248|20275.5|20267.5|20256|20248|98
1657900800000|2022-07-15 16:00:00|20255.5|20247.5|20271.5|20263.5|20277|20269|20251.5|20243.5|120
1657901100000|2022-07-15 16:05:00|20272.5|20264.5|20249.5|20241.5|20274|20266|20244|20236|127
1657901400000|2022-07-15 16:10:00|20249|20241|20247|20239|20257.5|20249.5|20244.5|20236.5|77
1657901700000|2022-07-15 16:15:00|20246|20238|20251.5|20243.5|20251.5|20243.5|20241|20233|66
1657902000000|2022-07-15 16:20:00|20251|20243|20254|20246|20261.5|20253.5|20249|20241|55
1657902300000|2022-07-15 16:25:00|20254.5|20246.5|20263.5|20255.5|20267.5|20259.5|20251.5|20243.5|70
1657902600000|2022-07-15 16:30:00|20264|20256|20260|20252|20268.5|20260.5|20252|20244|60
1657902900000|2022-07-15 16:35:00|20259.5|20251.5|20269.5|20261.5|20271|20263|20258|20250|46
1657903200000|2022-07-15 16:40:00|20269|20261|20289|20281|20290.5|20282.5|20258|20250|142
1657903500000|2022-07-15 16:45:00|20288.5|20280.5|20305|20297|20308|20300|20287.5|20279.5|171
1657903800000|2022-07-15 16:50:00|20304.5|20296.5|20298.5|20290.5|20307.5|20299.5|20292.5|20284.5|134
1657904100000|2022-07-15 16:55:00|20298|20290|20311|20303|20314|20306|20295|20287|149
1657904400000|2022-07-15 17:00:00|20311.5|20303.5|20331|20323|20331|20323|20311.5|20303.5|177
1657904700000|2022-07-15 17:05:00|20331.5|20323.5|20320|20312|20331.5|20323.5|20319|20311|166
1657905000000|2022-07-15 17:10:00|20320.5|20312.5|20327.5|20319.5|20329.5|20321.5|20318.5|20310.5|105
1657905300000|2022-07-15 17:15:00|20327|20319|20321|20313|20329|20321|20319.5|20311.5|106
1657905600000|2022-07-15 17:20:00|20322.5|20314.5|20314.5|20306.5|20328|20320|20309|20301|260
1657905900000|2022-07-15 17:25:00|20315|20307|20318.5|20310.5|20323|20315|20314|20306|132
1657906200000|2022-07-15 17:30:00|20319|20311|20313.5|20305.5|20319|20311|20302|20294|146
1657906500000|2022-07-15 17:35:00|20313|20305|20317|20309|20318|20310|20308|20300|50
1657906800000|2022-07-15 17:40:00|20316.5|20308.5|20322|20314|20323.5|20315.5|20316.5|20308.5|94
1657907100000|2022-07-15 17:45:00|20322.5|20314.5|20324|20316|20329.5|20321.5|20320|20312|51
1657907400000|2022-07-15 17:50:00|20322.5|20314.5|20308.5|20300.5|20323.5|20315.5|20307.5|20299.5|43
1657907700000|2022-07-15 17:55:00|20308|20300|20322|20314|20323|20315|20307.5|20299.5|44
1657908000000|2022-07-15 18:00:00|20322.5|20314.5|20319.5|20311.5|20328|20320|20311.5|20303.5|48
1657908300000|2022-07-15 18:05:00|20320|20312|20317|20309|20322|20314|20315.5|20307.5|69
1657908600000|2022-07-15 18:10:00|20316.5|20308.5|20318.5|20310.5|20320|20312|20310|20302|47
1657908900000|2022-07-15 18:15:00|20319|20311|20313|20305|20321|20313|20310.5|20302.5|57
1657909200000|2022-07-15 18:20:00|20313.5|20305.5|20299|20291|20313.5|20305.5|20298.5|20290.5|64
1657909500000|2022-07-15 18:25:00|20299.5|20291.5|20300|20292|20306|20298|20291.5|20283.5|68
1657909800000|2022-07-15 18:30:00|20300.5|20292.5|20308.5|20300.5|20310.5|20302.5|20297|20289|72
1657910100000|2022-07-15 18:35:00|20308|20300|20309.5|20301.5|20312|20304|20302.5|20294.5|37
1657910400000|2022-07-15 18:40:00|20310|20302|20314.5|20306.5|20316.5|20308.5|20307.5|20299.5|39
1657910700000|2022-07-15 18:45:00|20314|20306|20319.5|20311.5|20320|20312|20313|20305|46
1657911000000|2022-07-15 18:50:00|20319|20311|20317.5|20309.5|20320|20312|20308|20300|71
1657911300000|2022-07-15 18:55:00|20318.5|20310.5|20325.5|20295.5|20325.5|20313|20312|20295.2|102
1657911600000|2022-07-15 19:00:00|20325.7|20295.7|20304.4|20274.4|20325.7|20295.7|20304.4|20274.4|0
1657911900000|2022-07-15 19:05:00|20304.8|20274.8|20303.4|20273.4|20305|20275|20298.1|20268.1|0
1657912200000|2022-07-15 19:10:00|20303.1|20273.1|20305.6|20275.6|20306.7|20276.7|20300.5|20270.5|0
1657912500000|2022-07-15 19:15:00|20305.7|20275.7|20310.3|20280.3|20311.8|20281.8|20305.5|20275.5|0
1657912800000|2022-07-15 19:20:00|20310.5|20280.5|20314.9|20284.9|20322.1|20292.1|20310.3|20280.3|0
1657913100000|2022-07-15 19:25:00|20314.7|20284.7|20320.7|20290.7|20321.8|20291.8|20314|20284|0
1657913400000|2022-07-15 19:30:00|20320.9|20290.9|20312|20282|20321.4|20291.4|20310.6|20280.6|0
1657913700000|2022-07-15 19:35:00|20312.1|20282.1|20327.2|20297.2|20334.4|20304.4|20312|20282|0
1657914000000|2022-07-15 19:40:00|20327.1|20297.1|20327.8|20297.8|20327.8|20297.8|20317.1|20287.1|0
1657914300000|2022-07-15 19:45:00|20327.6|20297.6|20310.9|20280.9|20327.6|20297.6|20310.2|20280.2|0
1657914600000|2022-07-15 19:50:00|20313.7|20283.7|20318.7|20288.7|20323.1|20293.1|20301.6|20271.6|0
1657914900000|2022-07-15 19:55:00|20318.5|20288.5|20353.1|20323.1|20363.2|20333.2|20318.5|20288.5|0
1657915200000|2022-07-15 20:00:00|20354.1|20324.1|20353|20323|20355.1|20325.1|20341.3|20311.3|0
1657915500000|2022-07-15 20:05:00|20353.5|20323.5|20352.8|20322.8|20353.5|20323.5|20347.5|20317.5|0
1657915800000|2022-07-15 20:10:00|20353.7|20323.7|20347.6|20317.6|20357.5|20327.5|20347.6|20317.6|0
1657916100000|2022-07-15 20:15:00|20348.6|20318.6|20357.2|20327.2|20357.3|20327.3|20347.6|20317.6|0
1657916400000|2022-07-15 20:20:00|20357.3|20327.3|20357.3|20327.3|20357.3|20327.3|20352|20322|0
1657916700000|2022-07-15 20:25:00|20356.3|20326.3|20357.6|20327.6|20358.1|20328.1|20356.2|20326.2|0
1657917000000|2022-07-15 20:30:00|20356.6|20326.6|20353.3|20323.3|20357.6|20327.6|20353.3|20323.3|0
1657917300000|2022-07-15 20:35:00|20353.8|20323.8|20356.8|20326.8|20356.8|20326.8|20353.3|20323.3|0
1657917600000|2022-07-15 20:40:00|20355.8|20325.8|20355.7|20325.7|20358.9|20328.9|20355.2|20325.2|0
1657917900000|2022-07-15 20:45:00|20356.7|20326.7|20354.3|20324.3|20356.8|20326.8|20353.2|20323.2|0
1657918200000|2022-07-15 20:50:00|20355.2|20325.2|20358.4|20328.4|20358.4|20328.4|20354.1|20324.1|0
1657918500000|2022-07-15 20:55:00|20357.9|20327.9|20358.4|20328.4|20364.6|20334.6|20355.2|20325.2|0
1658095200000|2022-07-17 22:00:00|20389.6|20359.6|20360.7|20330.7|20392.4|20362.4|20360.2|20330.2|0
1658095500000|2022-07-17 22:05:00|20360.2|20330.2|20351.4|20321.4|20363.2|20333.2|20347.1|20317.1|0
1658095800000|2022-07-17 22:10:00|20352.4|20322.4|20352|20322|20353|20323|20348.6|20318.6|0
1658096100000|2022-07-17 22:15:00|20351.5|20321.5|20340.9|20310.9|20352|20322|20339.8|20309.8|0
1658096400000|2022-07-17 22:20:00|20341.3|20311.3|20346.3|20316.3|20348.4|20318.4|20336.6|20306.6|0
1658096700000|2022-07-17 22:25:00|20345.3|20315.3|20344.8|20314.8|20346.4|20316.4|20341|20311|0
1658097000000|2022-07-17 22:30:00|20344.3|20314.3|20350.4|20320.4|20351.2|20321.2|20344.3|20314.3|0
1658097300000|2022-07-17 22:35:00|20351.4|20321.4|20353.1|20323.1|20355.8|20325.8|20349.4|20319.4|0
1658097600000|2022-07-17 22:40:00|20353.6|20323.6|20356.9|20326.9|20359|20329|20349.4|20319.4|0
1658097900000|2022-07-17 22:45:00|20357.8|20327.8|20349.4|20319.4|20357.9|20327.9|20348.3|20318.3|0
1658098200000|2022-07-17 22:50:00|20349.8|20319.8|20349.9|20319.9|20350.4|20320.4|20344|20314|0
1658098500000|2022-07-17 22:55:00|20349.4|20319.4|20346|20316|20352.6|20322.6|20343.9|20313.9|0
1658098800000|2022-07-17 23:00:00|20345.5|20315.5|20345.1|20315.1|20349.6|20319.6|20344.3|20314.3|0
1658099100000|2022-07-17 23:05:00|20345.6|20315.6|20346.8|20316.8|20348.9|20318.9|20344.2|20314.2|0
1658099400000|2022-07-17 23:10:00|20347.8|20317.8|20353.1|20323.1|20355.3|20325.3|20347.8|20317.8|0
1658099700000|2022-07-17 23:15:00|20354.1|20324.1|20374.8|20344.8|20374.8|20344.8|20353.1|20323.1|0
1658100000000|2022-07-17 23:20:00|20374.3|20344.3|20421.7|20391.7|20423|20393|20370.6|20340.6|0
1658100300000|2022-07-17 23:25:00|20421.2|20391.2|20404.3|20374.3|20422.8|20392.8|20400.6|20370.6|0
1658100600000|2022-07-17 23:30:00|20403.3|20373.3|20403.6|20373.6|20412|20382|20400|20370|0
1658100900000|2022-07-17 23:35:00|20404.1|20374.1|20412.5|20382.5|20413.1|20383.1|20402|20372|0
1658101200000|2022-07-17 23:40:00|20412|20382|20406.5|20376.5|20414.1|20384.1|20404.3|20374.3|0
1658101500000|2022-07-17 23:45:00|20407.4|20377.4|20411.6|20381.6|20414.8|20384.8|20407.4|20377.4|0
1658101800000|2022-07-17 23:50:00|20411.5|20381.5|20395.9|20365.9|20413.1|20383.1|20395.4|20365.4|0
1658102100000|2022-07-17 23:55:00|20395|20365|20397.7|20367.7|20399.1|20369.1|20394.9|20364.9|0
1658102400000|2022-07-18 00:00:00|20397.5|20367.5|20403.4|20373.4|20403.4|20373.4|20392.7|20362.7|0
1658102700000|2022-07-18 00:05:00|20403.8|20373.8|20401.8|20371.8|20408.1|20378.1|20401.2|20371.2|0
1658103000000|2022-07-18 00:10:00|20402.3|20372.3|20388.1|20358.1|20404.4|20374.4|20386.5|20356.5|0
1658103300000|2022-07-18 00:15:00|20387.6|20357.6|20382.8|20352.8|20387.6|20357.6|20379.4|20349.4|0
1658103600000|2022-07-18 00:20:00|20383.3|20353.3|20383.8|20353.8|20384.7|20354.7|20378.8|20348.8|0
1658103900000|2022-07-18 00:25:00|20383.3|20353.3|20386.1|20356.1|20387|20357|20381.4|20351.4|0
1658104200000|2022-07-18 00:30:00|20385.2|20355.2|20397.3|20367.3|20405.1|20375.1|20384.2|20354.2|0
1658104500000|2022-07-18 00:35:00|20396.3|20366.3|20380.3|20350.3|20402.2|20372.2|20379.3|20349.3|0
1658104800000|2022-07-18 00:40:00|20380.8|20350.8|20360.1|20330.1|20381.8|20351.8|20356.4|20326.4|0
1658105100000|2022-07-18 00:45:00|20359.8|20329.8|20359.8|20329.8|20365.7|20335.7|20358.9|20328.9|0
1658105400000|2022-07-18 00:50:00|20358.9|20328.9|20356.9|20326.9|20361.3|20331.3|20354.5|20324.5|0
1658105700000|2022-07-18 00:55:00|20357.4|20327.4|20371.3|20341.3|20374.2|20344.2|20355.9|20325.9|0
1658106000000|2022-07-18 01:00:00|20372.3|20342.3|20365.1|20335.1|20377.6|20347.6|20361.7|20331.7|0
1658106300000|2022-07-18 01:05:00|20364.1|20334.1|20325.1|20295.1|20365.1|20335.1|20323.6|20293.6|0
1658106600000|2022-07-18 01:10:00|20326|20296|20321.8|20291.8|20326|20296|20317.9|20287.9|0
1658106900000|2022-07-18 01:15:00|20326.1|20296.1|20474.5|20469.5|20484.5|20479.5|20319.5|20296.1|3603
1658107200000|2022-07-18 01:20:00|20472.5|20467.5|20455|20450|20481.5|20476.5|20450|20445|1247
1658107500000|2022-07-18 01:25:00|20455.5|20450.5|20458|20453|20506|20501|20455.5|20450.5|1390
1658107800000|2022-07-18 01:30:00|20452|20447|20395|20390|20478.5|20473.5|20347|20342|5440
1658108100000|2022-07-18 01:35:00|20394.5|20389.5|20293|20288|20412|20407|20277|20272|4231
1658108400000|2022-07-18 01:40:00|20289|20284|20356|20351|20380.5|20375.5|20278|20273|3102
1658108700000|2022-07-18 01:45:00|20355.5|20350.5|20448.5|20443.5|20457.5|20452.5|20345.5|20340.5|3758
1658109000000|2022-07-18 01:50:00|20448|20443|20452|20447|20473.5|20468.5|20436.5|20431.5|2428
1658109300000|2022-07-18 01:55:00|20449.5|20444.5|20446.5|20441.5|20462|20457|20414|20409|2683
1658109600000|2022-07-18 02:00:00|20447|20442|20434.5|20429.5|20466|20461|20431|20426|1939
1658109900000|2022-07-18 02:05:00|20435|20430|20418|20413|20435|20430|20388.5|20383.5|1484
1658110200000|2022-07-18 02:10:00|20417|20412|20412.5|20407.5|20459.5|20454.5|20394|20389|1566
1658110500000|2022-07-18 02:15:00|20412|20407|20444|20439|20452.5|20447.5|20407.5|20402.5|1350
1658110800000|2022-07-18 02:20:00|20444.5|20439.5|20454|20449|20471|20466|20432|20427|1746
1658111100000|2022-07-18 02:25:00|20454.5|20449.5|20433|20428|20485.5|20480.5|20423|20418|1700
1658111400000|2022-07-18 02:30:00|20435|20430|20522.5|20517.5|20539|20534|20430.5|20425.5|3109
1658111700000|2022-07-18 02:35:00|20523|20518|20538|20533|20561.5|20556.5|20520.5|20515.5|1858
1658112000000|2022-07-18 02:40:00|20537|20532|20567|20562|20573.5|20568.5|20525.5|20520.5|1624
1658112300000|2022-07-18 02:45:00|20567.5|20562.5|20566.5|20561.5|20591|20586|20551|20546|1797
1658112600000|2022-07-18 02:50:00|20567|20562|20588|20583|20614|20609|20563.5|20558.5|1789
1658112900000|2022-07-18 02:55:00|20588.5|20583.5|20625.5|20620.5|20627|20622|20587|20582|1590
1658113200000|2022-07-18 03:00:00|20626.5|20621.5|20677.9|20672.9|20688.9|20683.9|20625|20620|3072
1658113500000|2022-07-18 03:05:00|20678.4|20673.4|20726.4|20721.4|20741.4|20736.4|20676.4|20671.4|2581
1658113800000|2022-07-18 03:10:00|20727.9|20722.9|20738.9|20733.9|20762.4|20757.4|20716.9|20711.9|2817
1658114100000|2022-07-18 03:15:00|20739.9|20734.9|20794.9|20789.9|20805.9|20800.9|20730.4|20725.4|3753
1658114400000|2022-07-18 03:20:00|20795.4|20790.4|20838.9|20833.9|20840.9|20835.9|20776.9|20771.9|2775
1658114700000|2022-07-18 03:25:00|20836.9|20831.9|20815.9|20810.9|20866.4|20861.4|20812.9|20807.9|3283
1658115000000|2022-07-18 03:30:00|20813.9|20808.9|20802.9|20797.9|20823.9|20818.9|20790.9|20785.9|1784
1658115300000|2022-07-18 03:35:00|20805.4|20800.4|20839.4|20834.4|20839.9|20834.9|20798.4|20793.4|1425
1658115600000|2022-07-18 03:40:00|20840.9|20835.9|20814.9|20809.9|20860.9|20855.9|20804.4|20799.4|1508
1658115900000|2022-07-18 03:45:00|20813.9|20808.9|20812.4|20807.4|20825.9|20820.9|20801.4|20796.4|1033
1658116200000|2022-07-18 03:50:00|20811.9|20806.9|20830.4|20825.4|20833.9|20828.9|20810.4|20805.4|959
1658116500000|2022-07-18 03:55:00|20829.9|20824.9|20842.4|20837.4|20848.9|20843.9|20815.9|20810.9|1086
1658116800000|2022-07-18 04:00:00|20852.5|20822.5|20855.8|20825.8|20859.3|20829.3|20852.5|20822.5|2
1658117100000|2022-07-18 04:05:00|20854.8|20824.8|20855.1|20825.1|20856.5|20826.5|20852.5|20822.5|0
1658117400000|2022-07-18 04:10:00|20855.6|20825.6|20843.6|20813.6|20856.6|20826.6|20843.6|20813.6|0
1658117700000|2022-07-18 04:15:00|20842.6|20812.6|20843.2|20813.2|20844.1|20814.1|20842.1|20812.1|0
1658118000000|2022-07-18 04:20:00|20842.7|20812.7|20836.6|20806.6|20842.8|20812.8|20836.6|20806.6|0
1658118300000|2022-07-18 04:25:00|20836.1|20806.1|20836.2|20806.2|20836.2|20806.2|20831.6|20801.6|0
1658118600000|2022-07-18 04:30:00|20835.5|20805.5|20831.4|20801.4|20835.5|20805.5|20830.9|20800.9|0
1658118900000|2022-07-18 04:35:00|20831.9|20801.9|20839.3|20809.3|20839.3|20809.3|20831.9|20801.9|0
1658119200000|2022-07-18 04:40:00|20838.9|20808.9|20834.7|20804.7|20838.9|20808.9|20831.9|20801.9|0
1658119500000|2022-07-18 04:45:00|20835.7|20805.7|20833.3|20803.3|20837|20807|20832.8|20802.8|0
1658119800000|2022-07-18 04:50:00|20833.8|20803.8|20837.9|20807.9|20838.9|20808.9|20832.8|20802.8|0
1658120100000|2022-07-18 04:55:00|20836.9|20806.9|20824.3|20794.3|20844.3|20814.3|20824.3|20794.3|0
1658120400000|2022-07-18 05:00:00|20822.8|20792.8|20789.4|20784.4|20869.9|20864.9|20773.9|20768.9|2773
1658120700000|2022-07-18 05:05:00|20793.4|20788.4|20761.9|20756.9|20807.9|20802.9|20757.9|20752.9|1753
1658121000000|2022-07-18 05:10:00|20761.4|20756.4|20761.9|20756.9|20779.9|20774.9|20752.9|20747.9|1268
1658121300000|2022-07-18 05:15:00|20762.4|20757.4|20760.9|20755.9|20798.4|20793.4|20759.9|20754.9|1413
1658121600000|2022-07-18 05:20:00|20760.4|20755.4|20768.4|20763.4|20772.4|20767.4|20757.4|20752.4|771
1658121900000|2022-07-18 05:25:00|20768.9|20763.9|20808.4|20803.4|20809.4|20804.4|20765.9|20760.9|1094
1658122200000|2022-07-18 05:30:00|20807.9|20802.9|20780.9|20775.9|20819.9|20814.9|20776.9|20771.9|1015
1658122500000|2022-07-18 05:35:00|20781.9|20776.9|20810.9|20805.9|20819.4|20814.4|20769.4|20764.4|1111
1658122800000|2022-07-18 05:40:00|20811.4|20806.4|20814.4|20809.4|20826.4|20821.4|20796.4|20791.4|946
1658123100000|2022-07-18 05:45:00|20814.9|20809.9|20834.9|20829.9|20856.9|20851.9|20808.4|20803.4|1223
1658123400000|2022-07-18 05:50:00|20834.4|20829.4|20839.9|20834.9|20856.4|20851.4|20831.9|20826.9|894
1658123700000|2022-07-18 05:55:00|20839.4|20834.4|20804.9|20799.9|20846.9|20841.9|20803.9|20798.9|844
1658124000000|2022-07-18 06:00:00|20804.4|20799.4|20800.4|20795.4|20835.9|20830.9|20797.4|20792.4|1084
1658124300000|2022-07-18 06:05:00|20799.9|20794.9|20807.4|20802.4|20815.9|20810.9|20784.4|20779.4|854
1658124600000|2022-07-18 06:10:00|20805.9|20800.9|20787.9|20782.9|20807.9|20802.9|20785.4|20780.4|582
1658124900000|2022-07-18 06:15:00|20787.4|20782.4|20810.9|20805.9|20820.4|20815.4|20782.4|20777.4|873
1658125200000|2022-07-18 06:20:00|20811.9|20806.9|20814.9|20809.9|20826.4|20821.4|20803.9|20798.9|545
1658125500000|2022-07-18 06:25:00|20813.4|20808.4|20803.9|20798.9|20836.9|20831.9|20795.9|20790.9|700
1658125800000|2022-07-18 06:30:00|20804.4|20799.4|20803.9|20798.9|20805.9|20800.9|20789.9|20784.9|732
1658126100000|2022-07-18 06:35:00|20803.4|20798.4|20783.4|20778.4|20822.9|20817.9|20783.4|20778.4|775
1658126400000|2022-07-18 06:40:00|20782.4|20777.4|20809.4|20804.4|20814.9|20809.9|20771.4|20766.4|1064
1658126700000|2022-07-18 06:45:00|20807.9|20802.9|20791.4|20786.4|20815.9|20810.9|20791.4|20786.4|531
1658127000000|2022-07-18 06:50:00|20790.4|20785.4|20787.4|20782.4|20808.4|20803.4|20781.9|20776.9|749
1658127300000|2022-07-18 06:55:00|20786.9|20781.9|20803.9|20798.9|20814.9|20809.9|20784.9|20779.9|843
1658127600000|2022-07-18 07:00:00|20802.9|20797.9|20778.4|20773.4|20802.9|20797.9|20772.9|20767.9|1080
1658127900000|2022-07-18 07:05:00|20777.9|20772.9|20790.4|20785.4|20810.9|20805.9|20767.9|20762.9|969
1658128200000|2022-07-18 07:10:00|20790.9|20785.9|20793.4|20788.4|20809.4|20804.4|20780.9|20775.9|674
1658128500000|2022-07-18 07:15:00|20794.4|20789.4|20799.9|20794.9|20816.4|20811.4|20788.9|20783.9|1012
1658128800000|2022-07-18 07:20:00|20798.4|20793.4|20806.9|20801.9|20827.4|20822.4|20789.4|20784.4|1123
1658129100000|2022-07-18 07:25:00|20804.9|20799.9|20814.9|20809.9|20818.9|20813.9|20777.9|20772.9|1159
1658129400000|2022-07-18 07:30:00|20813.9|20808.9|20850.4|20845.4|20856.4|20851.4|20810.4|20805.4|1578
1658129700000|2022-07-18 07:35:00|20851.4|20846.4|20826.9|20821.9|20851.9|20846.9|20823.4|20818.4|676
1658130000000|2022-07-18 07:40:00|20827.4|20822.4|20825.4|20820.4|20839.9|20834.9|20821.4|20816.4|739
1658130300000|2022-07-18 07:45:00|20824.9|20819.9|20828.4|20823.4|20839.4|20834.4|20819.4|20814.4|728
1658130600000|2022-07-18 07:50:00|20827.9|20822.9|20847.4|20842.4|20887.9|20882.9|20826.9|20821.9|2546
1658130900000|2022-07-18 07:55:00|20847.9|20842.9|20838.9|20833.9|20849.4|20844.4|20830.4|20825.4|1357
1658131200000|2022-07-18 08:00:00|20839.4|20834.4|20836.4|20831.4|20855.4|20850.4|20826.9|20821.9|1349
1658131500000|2022-07-18 08:05:00|20837.4|20832.4|20834.9|20829.9|20858.4|20853.4|20833.4|20828.4|1378
1658131800000|2022-07-18 08:10:00|20835.9|20830.9|20850.9|20845.9|20853.4|20848.4|20825.4|20820.4|917
1658132100000|2022-07-18 08:15:00|20849.9|20844.9|20825.9|20820.9|20850.9|20845.9|20816.9|20811.9|734
1658132400000|2022-07-18 08:20:00|20826.4|20821.4|20825.4|20820.4|20827.9|20822.9|20811.9|20806.9|950
1658132700000|2022-07-18 08:25:00|20827.9|20822.9|20839.4|20834.4|20851.9|20846.9|20823.4|20818.4|1400
1658133000000|2022-07-18 08:30:00|20844.4|20814.4|20847.7|20817.7|20852.4|20822.4|20839.3|20809.3|0
1658133300000|2022-07-18 08:35:00|20848.1|20818.1|20843.4|20813.4|20848.6|20818.6|20836|20806|0
1658133600000|2022-07-18 08:40:00|20844.4|20814.4|20840.2|20810.2|20850.7|20820.7|20839.6|20809.6|0
1658133900000|2022-07-18 08:45:00|20841.2|20811.2|20843|20813|20844.4|20814.4|20835|20805|0
1658134200000|2022-07-18 08:50:00|20842.4|20812.4|20849.4|20819.4|20851.9|20821.9|20839|20809|0
1658134500000|2022-07-18 08:55:00|20849.9|20819.9|20867|20837|20867.9|20837.9|20849.9|20819.9|0
1658134800000|2022-07-18 09:00:00|20867.4|20837.4|20869.3|20839.3|20875.8|20845.8|20864.6|20834.6|0
1658135100000|2022-07-18 09:05:00|20869.8|20839.8|20858|20828|20874|20844|20855.2|20825.2|0
1658135400000|2022-07-18 09:10:00|20857|20827|20864.4|20834.4|20865.9|20835.9|20857|20827|0
1658135700000|2022-07-18 09:15:00|20838.9|20830.9|20825.9|20817.9|20850.9|20842.9|20820.9|20812.9|574
1658136000000|2022-07-18 09:20:00|20826.9|20818.9|20845.4|20837.4|20847.9|20839.9|20826.4|20818.4|59
1658136300000|2022-07-18 09:25:00|20844.9|20836.9|20823.4|20815.4|20846.9|20838.9|20822.4|20814.4|107
1658136600000|2022-07-18 09:30:00|20823.9|20815.9|20838.9|20830.9|20841.9|20833.9|20823.9|20815.9|83
1658136900000|2022-07-18 09:35:00|20838.4|20830.4|20836.9|20828.9|20846.9|20838.9|20835.4|20827.4|52
1658137200000|2022-07-18 09:40:00|20836.4|20828.4|20828.4|20820.4|20837.9|20829.9|20827.4|20819.4|95
1658137500000|2022-07-18 09:45:00|20827.9|20819.9|20828.4|20820.4|20835.9|20827.9|20826.4|20818.4|50
1658137800000|2022-07-18 09:50:00|20827.9|20819.9|20830.9|20822.9|20833.4|20825.4|20826.4|20818.4|35
1658138100000|2022-07-18 09:55:00|20830.4|20822.4|20828.9|20820.9|20837.4|20829.4|20824.9|20816.9|54
1658138400000|2022-07-18 10:00:00|20828.4|20820.4|20816.9|20808.9|20832.4|20824.4|20816.9|20808.9|79
1658138700000|2022-07-18 10:05:00|20815.9|20807.9|20823.4|20815.4|20829.4|20821.4|20815.9|20807.9|45
1658139000000|2022-07-18 10:10:00|20823.9|20815.9|20836.9|20828.9|20836.9|20828.9|20822.9|20814.9|41
1658139300000|2022-07-18 10:15:00|20837.4|20829.4|20830.9|20822.9|20838.4|20830.4|20826.4|20818.4|32
1658139600000|2022-07-18 10:20:00|20830.4|20822.4|20826.9|20818.9|20835.9|20827.9|20821.4|20813.4|65
1658139900000|2022-07-18 10:25:00|20822.9|20814.9|20828.9|20820.9|20830.4|20822.4|20821.4|20813.4|69
1658140200000|2022-07-18 10:30:00|20830.4|20822.4|20830.9|20822.9|20834.9|20826.9|20828.4|20820.4|35
1658140500000|2022-07-18 10:35:00|20830.4|20822.4|20820.9|20812.9|20830.4|20822.4|20816.9|20808.9|55
1658140800000|2022-07-18 10:40:00|20821.4|20813.4|20819.4|20811.4|20828.4|20820.4|20814.9|20806.9|71
1658141100000|2022-07-18 10:45:00|20818.9|20810.9|20820.4|20812.4|20822.9|20814.9|20815.4|20807.4|52
1658141400000|2022-07-18 10:50:00|20820.9|20812.9|20813.4|20805.4|20821.4|20813.4|20812.9|20804.9|40
1658141700000|2022-07-18 10:55:00|20813.9|20805.9|20817.9|20809.9|20822.9|20814.9|20813.4|20805.4|49
1658142000000|2022-07-18 11:00:00|20817.4|20809.4|20815.4|20807.4|20819.4|20811.4|20809.4|20801.4|70
1658142300000|2022-07-18 11:05:00|20814.9|20806.9|20832.4|20824.4|20833.4|20825.4|20813.9|20805.9|60
1658142600000|2022-07-18 11:10:00|20831.9|20823.9|20825.9|20817.9|20833.9|20825.9|20825.9|20817.9|57
1658142900000|2022-07-18 11:15:00|20825.4|20817.4|20829.4|20821.4|20832.9|20824.9|20820.9|20812.9|82
1658143200000|2022-07-18 11:20:00|20829.9|20821.9|20831.9|20823.9|20833.4|20825.4|20825.9|20817.9|41
1658143500000|2022-07-18 11:25:00|20831.4|20823.4|20824.9|20816.9|20831.9|20823.9|20821.4|20813.4|72
1658143800000|2022-07-18 11:30:00|20824.4|20816.4|20826.4|20818.4|20830.4|20822.4|20822.9|20814.9|57
1658144100000|2022-07-18 11:35:00|20826.9|20818.9|20820.9|20812.9|20827.4|20819.4|20819.4|20811.4|59
1658144400000|2022-07-18 11:40:00|20820.4|20812.4|20820.9|20812.9|20820.9|20812.9|20811.9|20803.9|81
1658144700000|2022-07-18 11:45:00|20819.9|20811.9|20821.4|20813.4|20822.9|20814.9|20815.4|20807.4|49
1658145000000|2022-07-18 11:50:00|20821.9|20813.9|20813.4|20805.4|20823.9|20815.9|20812.9|20804.9|36
1658145300000|2022-07-18 11:55:00|20813.9|20805.9|20815.4|20807.4|20816.9|20808.9|20808.4|20800.4|24
1658145600000|2022-07-18 12:00:00|20815.9|20807.9|20808.9|20800.9|20821.9|20813.9|20807.4|20799.4|40
1658145900000|2022-07-18 12:05:00|20812.4|20804.4|20811.4|20803.4|20817.4|20809.4|20806.4|20798.4|187
1658146200000|2022-07-18 12:10:00|20811.9|20803.9|20814.4|20806.4|20817.4|20809.4|20809.9|20801.9|104
1658146500000|2022-07-18 12:15:00|20814.9|20806.9|20799.4|20791.4|20815.4|20807.4|20797.4|20789.4|197
1658146800000|2022-07-18 12:20:00|20799.9|20791.9|20789.4|20781.4|20804.9|20796.9|20787.9|20779.9|92
1658147100000|2022-07-18 12:25:00|20788.9|20780.9|20772.9|20764.9|20791.9|20783.9|20772.4|20764.4|165
1658147400000|2022-07-18 12:30:00|20772.4|20764.4|20790.4|20782.4|20792.9|20784.9|20769.4|20761.4|160
1658147700000|2022-07-18 12:35:00|20789.9|20781.9|20783.4|20775.4|20796.9|20788.9|20782.4|20774.4|159
1658148000000|2022-07-18 12:40:00|20782.9|20774.9|20800.4|20792.4|20800.4|20792.4|20781.9|20773.9|31
1658148300000|2022-07-18 12:45:00|20799.9|20791.9|20800.4|20792.4|20801.9|20793.9|20787.9|20779.9|60
1658148600000|2022-07-18 12:50:00|20799.9|20791.9|20800.4|20792.4|20804.9|20796.9|20795.9|20787.9|30
1658148900000|2022-07-18 12:55:00|20799.9|20791.9|20818.4|20810.4|20818.4|20810.4|20797.4|20789.4|64
1658149200000|2022-07-18 13:00:00|20817.9|20809.9|20813.4|20805.4|20819.9|20811.9|20812.9|20804.9|52
1658149500000|2022-07-18 13:05:00|20812.9|20804.9|20816.4|20808.4|20817.4|20809.4|20803.9|20795.9|72
1658149800000|2022-07-18 13:10:00|20816.9|20808.9|20811.9|20803.9|20820.4|20812.4|20809.9|20801.9|38
1658150100000|2022-07-18 13:15:00|20812.4|20804.4|20816.4|20808.4|20820.9|20812.9|20812.4|20804.4|38
1658150400000|2022-07-18 13:20:00|20816.9|20808.9|20832.9|20824.9|20834.4|20826.4|20814.4|20806.4|132
1658150700000|2022-07-18 13:25:00|20833.4|20825.4|20850.9|20842.9|20850.9|20842.9|20831.4|20823.4|167
1658151000000|2022-07-18 13:30:00|20850.4|20842.4|20901.4|20893.4|20903.9|20895.9|20844.9|20836.9|1135
1658151300000|2022-07-18 13:35:00|20900.9|20892.9|20937.4|20929.4|20942.4|20934.4|20890.9|20882.9|859
1658151600000|2022-07-18 13:40:00|20937.9|20929.9|20957.4|20949.4|20958.4|20950.4|20912.9|20904.9|567
1658151900000|2022-07-18 13:45:00|20958.9|20950.9|20938.9|20930.9|20969.4|20961.4|20919.9|20911.9|516
1658152200000|2022-07-18 13:50:00|20938.4|20930.4|20929.9|20921.9|20961.9|20953.9|20927.4|20919.4|521
1658152500000|2022-07-18 13:55:00|20929.4|20921.4|20921.4|20913.4|20937.9|20929.9|20912.4|20904.4|280
1658152800000|2022-07-18 14:00:00|20920.9|20912.9|20927.9|20919.9|20933.9|20925.9|20904.9|20896.9|313
1658153100000|2022-07-18 14:05:00|20928.4|20920.4|20911.4|20903.4|20928.9|20920.9|20903.9|20895.9|205
1658153400000|2022-07-18 14:10:00|20912.4|20904.4|20873.9|20865.9|20912.4|20904.4|20869.9|20861.9|374
1658153700000|2022-07-18 14:15:00|20874.4|20866.4|20880.9|20872.9|20885.9|20877.9|20866.9|20858.9|490
1658154000000|2022-07-18 14:20:00|20880.4|20872.4|20878.9|20870.9|20902.4|20894.4|20875.9|20867.9|269
1658154300000|2022-07-18 14:25:00|20879.4|20871.4|20887.4|20879.4|20897.4|20889.4|20865.9|20857.9|197
1658154600000|2022-07-18 14:30:00|20886.9|20878.9|20894.4|20886.4|20900.4|20892.4|20885.4|20877.4|97
1658154900000|2022-07-18 14:35:00|20894.9|20886.9|20895.9|20887.9|20899.9|20891.9|20883.4|20875.4|101
1658155200000|2022-07-18 14:40:00|20895.4|20887.4|20898.4|20890.4|20909.4|20901.4|20892.4|20884.4|145
1658155500000|2022-07-18 14:45:00|20898.9|20890.9|20866.4|20858.4|20899.4|20891.4|20862.4|20854.4|170
1658155800000|2022-07-18 14:50:00|20865.9|20857.9|20871.9|20863.9|20872.9|20864.9|20853.4|20845.4|249
1658156100000|2022-07-18 14:55:00|20872.9|20864.9|20865.9|20857.9|20885.4|20877.4|20865.4|20857.4|172
1658156400000|2022-07-18 15:00:00|20865.4|20857.4|20861.4|20853.4|20872.4|20864.4|20851.4|20843.4|136
1658156700000|2022-07-18 15:05:00|20861.9|20853.9|20846.4|20838.4|20863.4|20855.4|20845.4|20837.4|148
1658157000000|2022-07-18 15:10:00|20845.9|20837.9|20839.4|20831.4|20850.9|20842.9|20828.9|20820.9|253
1658157300000|2022-07-18 15:15:00|20837.9|20829.9|20839.4|20831.4|20842.4|20834.4|20827.9|20819.9|279
1658157600000|2022-07-18 15:20:00|20838.9|20830.9|20849.4|20841.4|20851.4|20843.4|20834.4|20826.4|173
1658157900000|2022-07-18 15:25:00|20849.9|20841.9|20845.9|20837.9|20852.9|20844.9|20839.4|20831.4|165
1658158200000|2022-07-18 15:30:00|20846.4|20838.4|20853.4|20845.4|20854.9|20846.9|20837.9|20829.9|87
1658158500000|2022-07-18 15:35:00|20852.4|20844.4|20859.4|20851.4|20859.9|20851.9|20848.4|20840.4|50
1658158800000|2022-07-18 15:40:00|20858.4|20850.4|20863.4|20855.4|20864.4|20856.4|20848.9|20840.9|198
1658159100000|2022-07-18 15:45:00|20862.4|20854.4|20864.4|20856.4|20867.9|20859.9|20856.4|20848.4|100
1658159400000|2022-07-18 15:50:00|20864.9|20856.9|20870.9|20862.9|20877.4|20869.4|20860.9|20852.9|117
1658159700000|2022-07-18 15:55:00|20870.4|20862.4|20885.4|20877.4|20887.9|20879.9|20868.4|20860.4|116
1658160000000|2022-07-18 16:00:00|20885.9|20877.9|20882.4|20874.4|20887.4|20879.4|20877.9|20869.9|69
1658160300000|2022-07-18 16:05:00|20881.9|20873.9|20878.4|20870.4|20884.9|20876.9|20874.4|20866.4|90
1658160600000|2022-07-18 16:10:00|20877.9|20869.9|20877.4|20869.4|20883.9|20875.9|20874.9|20866.9|56
1658160900000|2022-07-18 16:15:00|20876.9|20868.9|20879.4|20871.4|20883.9|20875.9|20875.4|20867.4|67
1658161200000|2022-07-18 16:20:00|20879.9|20871.9|20884.4|20876.4|20885.9|20877.9|20878.9|20870.9|58
1658161500000|2022-07-18 16:25:00|20883.9|20875.9|20883.4|20875.4|20884.4|20876.4|20873.9|20865.9|63
1658161800000|2022-07-18 16:30:00|20883.9|20875.9|20880.4|20872.4|20886.9|20878.9|20878.4|20870.4|47
1658162100000|2022-07-18 16:35:00|20879.9|20871.9|20889.4|20881.4|20891.9|20883.9|20879.9|20871.9|59
1658162400000|2022-07-18 16:40:00|20889.9|20881.9|20891.4|20883.4|20893.9|20885.9|20888.9|20880.9|52
1658162700000|2022-07-18 16:45:00|20890.9|20882.9|20882.9|20874.9|20892.9|20884.9|20877.4|20869.4|60
1658163000000|2022-07-18 16:50:00|20883.4|20875.4|20860.9|20852.9|20883.4|20875.4|20859.9|20851.9|57
1658163300000|2022-07-18 16:55:00|20860.4|20852.4|20853.4|20845.4|20860.9|20852.9|20849.9|20841.9|75
1658163600000|2022-07-18 17:00:00|20853.9|20845.9|20867.4|20859.4|20867.9|20859.9|20852.9|20844.9|71
1658163900000|2022-07-18 17:05:00|20867.9|20859.9|20866.4|20858.4|20871.4|20863.4|20863.9|20855.9|46
1658164200000|2022-07-18 17:10:00|20865.9|20857.9|20869.4|20861.4|20873.4|20865.4|20858.4|20850.4|57
1658164500000|2022-07-18 17:15:00|20869.9|20861.9|20850.9|20842.9|20870.9|20862.9|20848.9|20840.9|82
1658164800000|2022-07-18 17:20:00|20850.4|20842.4|20849.4|20841.4|20857.4|20849.4|20847.4|20839.4|60
1658165100000|2022-07-18 17:25:00|20848.9|20840.9|20857.4|20849.4|20862.4|20854.4|20848.4|20840.4|25
1658165400000|2022-07-18 17:30:00|20857.9|20849.9|20837.9|20829.9|20860.9|20852.9|20833.9|20825.9|121
1658165700000|2022-07-18 17:35:00|20837.4|20829.4|20820.4|20812.4|20838.9|20830.9|20814.9|20806.9|101
1658166000000|2022-07-18 17:40:00|20819.9|20811.9|20815.9|20807.9|20827.4|20819.4|20814.4|20806.4|57
1658166300000|2022-07-18 17:45:00|20816.4|20808.4|20803.9|20795.9|20825.9|20817.9|20802.4|20794.4|100
1658166600000|2022-07-18 17:50:00|20803.4|20795.4|20804.4|20796.4|20808.4|20800.4|20799.9|20791.9|53
1658166900000|2022-07-18 17:55:00|20804.9|20796.9|20782.4|20774.4|20805.4|20797.4|20778.9|20770.9|194
1658167200000|2022-07-18 18:00:00|20781.9|20773.9|20782.4|20774.4|20788.9|20780.9|20771.9|20763.9|123
1658167500000|2022-07-18 18:05:00|20781.9|20773.9|20780.4|20772.4|20784.9|20776.9|20774.4|20766.4|51
1658167800000|2022-07-18 18:10:00|20779.4|20771.4|20786.9|20778.9|20794.4|20786.4|20776.9|20768.9|103
1658168100000|2022-07-18 18:15:00|20787.4|20779.4|20801.4|20793.4|20806.4|20798.4|20785.9|20777.9|42
1658168400000|2022-07-18 18:20:00|20800.9|20792.9|20784.4|20776.4|20800.9|20792.9|20783.9|20775.9|53
1658168700000|2022-07-18 18:25:00|20784.9|20776.9|20773.4|20765.4|20786.4|20778.4|20771.4|20763.4|66
1658169000000|2022-07-18 18:30:00|20773.9|20765.9|20784.9|20776.9|20786.9|20778.9|20770.9|20762.9|47
1658169300000|2022-07-18 18:35:00|20785.4|20777.4|20786.9|20778.9|20794.9|20786.9|20781.4|20773.4|48
1658169600000|2022-07-18 18:40:00|20787.9|20779.9|20771.4|20763.4|20788.9|20780.9|20769.4|20761.4|83
1658169900000|2022-07-18 18:45:00|20770.9|20762.9|20768.4|20760.4|20772.4|20764.4|20760.4|20752.4|101
1658170200000|2022-07-18 18:50:00|20768.9|20760.9|20752.9|20744.9|20769.4|20761.4|20747.9|20739.9|199
1658170500000|2022-07-18 18:55:00|20752.4|20744.4|20763.3|20733.3|20763.5|20746.9|20742.9|20733.3|127
1658170800000|2022-07-18 19:00:00|20763|20733|20763.7|20733.7|20773.2|20743.2|20753.9|20723.9|0
1658171100000|2022-07-18 19:05:00|20764|20734|20786.2|20756.2|20787.8|20757.8|20764|20734|0
1658171400000|2022-07-18 19:10:00|20786.7|20756.7|20777.2|20747.2|20787.2|20757.2|20765.2|20735.2|0
1658171700000|2022-07-18 19:15:00|20777.1|20747.1|20797.1|20767.1|20797.1|20767.1|20776.8|20746.8|0
1658172000000|2022-07-18 19:20:00|20796.8|20766.8|20788.3|20758.3|20805.9|20775.9|20787.1|20757.1|0
1658172300000|2022-07-18 19:25:00|20788|20758|20754|20724|20791.9|20761.9|20754|20724|0
1658172600000|2022-07-18 19:30:00|20751.6|20721.6|20721.7|20691.7|20752.2|20722.2|20719|20689|0
1658172900000|2022-07-18 19:35:00|20722|20692|20713.4|20683.4|20729|20699|20710.6|20680.6|0
1658173200000|2022-07-18 19:40:00|20713.2|20683.2|20705.5|20675.5|20720.8|20690.8|20703.1|20673.1|0
1658173500000|2022-07-18 19:45:00|20703.1|20673.1|20689.7|20659.7|20703.6|20673.6|20689.2|20659.2|0
1658173800000|2022-07-18 19:50:00|20688.4|20658.4|20745.8|20715.8|20746.5|20716.5|20688.4|20658.4|0
1658174100000|2022-07-18 19:55:00|20745.3|20715.3|20743.2|20713.2|20758.4|20728.4|20732.8|20702.8|0
1658174400000|2022-07-18 20:00:00|20744.2|20714.2|20740.9|20710.9|20764.7|20734.7|20735.4|20705.4|0
1658174700000|2022-07-18 20:05:00|20741.9|20711.9|20756.5|20726.5|20760.3|20730.3|20740.9|20710.9|0
1658175000000|2022-07-18 20:10:00|20756.4|20726.4|20758.1|20728.1|20764.6|20734.6|20753.7|20723.7|0
1658175300000|2022-07-18 20:15:00|20757.1|20727.1|20761.9|20731.9|20762.4|20732.4|20754.8|20724.8|0
1658175600000|2022-07-18 20:20:00|20761.4|20731.4|20762.2|20732.2|20766.6|20736.6|20760|20730|0
1658175900000|2022-07-18 20:25:00|20763.2|20733.2|20762.1|20732.1|20764.4|20734.4|20759.5|20729.5|0
1658176200000|2022-07-18 20:30:00|20761.1|20731.1|20761.6|20731.6|20763.3|20733.3|20759.9|20729.9|0
1658176500000|2022-07-18 20:35:00|20762.6|20732.6|20762.2|20732.2|20765.4|20735.4|20761.1|20731.1|0
1658176800000|2022-07-18 20:40:00|20763.2|20733.2|20759|20729|20764.4|20734.4|20757.9|20727.9|0
1658177100000|2022-07-18 20:45:00|20760|20730|20756.8|20726.8|20760.1|20730.1|20755.8|20725.8|0
1658177400000|2022-07-18 20:50:00|20757.8|20727.8|20763.9|20733.9|20763.9|20733.9|20757.4|20727.4|0
1658177700000|2022-07-18 20:55:00|20762.9|20732.9|20759|20729|20762.9|20732.9|20755.7|20725.7|0
1658178000000|2022-07-18 21:00:00|20757.1|20727.1|20758.3|20728.3|20758.3|20728.3|20752.9|20722.9|0
1658178300000|2022-07-18 21:05:00|20758.5|20728.5|20744|20714|20759.8|20729.8|20744|20714|0
1658178600000|2022-07-18 21:10:00|20744.3|20714.3|20741.7|20711.7|20744.4|20714.4|20741.7|20711.7|0
1658178900000|2022-07-18 21:15:00|20741|20711|20737.5|20707.5|20741|20711|20737.5|20707.5|0
1658179200000|2022-07-18 21:20:00|20737.7|20707.7|20746.2|20716.2|20746.3|20716.3|20737.7|20707.7|0
1658179500000|2022-07-18 21:25:00|20746.3|20716.3|20744.5|20714.5|20746.3|20716.3|20743.8|20713.8|0
1658179800000|2022-07-18 21:30:00|20744.8|20714.8|20745.2|20715.2|20745.2|20715.2|20744.3|20714.3|0
1658180100000|2022-07-18 21:35:00|20744.5|20714.5|20744|20714|20744.5|20714.5|20743.1|20713.1|0
1658180400000|2022-07-18 21:40:00|20744.2|20714.2|20744.2|20714.2|20744.2|20714.2|20743.6|20713.6|0
1658180700000|2022-07-18 21:45:00|20744.5|20714.5|20745.5|20715.5|20745.5|20715.5|20744|20714|0
1658181000000|2022-07-18 21:50:00|20745.8|20715.8|20744.5|20714.5|20746|20716|20744.1|20714.1|0
1658181300000|2022-07-18 21:55:00|20744.3|20714.3|20744|20714|20745.7|20715.7|20742.7|20712.7|0
1658181600000|2022-07-18 22:00:00|20739.6|20709.6|20736|20706|20743.9|20713.9|20734.3|20704.3|0
1658181900000|2022-07-18 22:05:00|20736.5|20706.5|20734.6|20704.6|20736.6|20706.6|20732.4|20702.4|0
1658182200000|2022-07-18 22:10:00|20735.6|20705.6|20733.4|20703.4|20741.1|20711.1|20732.3|20702.3|0
1658182500000|2022-07-18 22:15:00|20734.4|20704.4|20736|20706|20736|20706|20726.2|20696.2|0
1658182800000|2022-07-18 22:20:00|20738|20708|20742.2|20712.2|20744.9|20714.9|20736|20706|0
1658183100000|2022-07-18 22:25:00|20742.7|20712.7|20739.4|20709.4|20743.6|20713.6|20738.1|20708.1|0
1658183400000|2022-07-18 22:30:00|20740.4|20710.4|20752.6|20722.6|20752.6|20722.6|20739.4|20709.4|0
1658183700000|2022-07-18 22:35:00|20753.6|20723.6|20769.8|20739.8|20770.9|20740.9|20753.6|20723.6|0
1658184000000|2022-07-18 22:40:00|20770.2|20740.2|20771.1|20741.1|20771.1|20741.1|20767.8|20737.8|0
1658184300000|2022-07-18 22:45:00|20770.6|20740.6|20768.2|20738.2|20771.1|20741.1|20764.6|20734.6|0
1658184600000|2022-07-18 22:50:00|20768.7|20738.7|20768.3|20738.3|20771|20741|20767.1|20737.1|0
1658184900000|2022-07-18 22:55:00|20768.8|20738.8|20764.6|20734.6|20769.4|20739.4|20763.4|20733.4|0
1658185200000|2022-07-18 23:00:00|20764.4|20734.4|20756.5|20726.5|20767.4|20737.4|20756.5|20726.5|0
1658185500000|2022-07-18 23:05:00|20755.5|20725.5|20755.6|20725.6|20755.6|20725.6|20748.6|20718.6|0
1658185800000|2022-07-18 23:10:00|20756.6|20726.6|20754.5|20724.5|20758.3|20728.3|20752.3|20722.3|0
1658186100000|2022-07-18 23:15:00|20744.5|20714.5|20748.9|20718.9|20751.6|20721.6|20744.5|20714.5|0
1658186400000|2022-07-18 23:20:00|20749.4|20719.4|20752.2|20722.2|20752.2|20722.2|20748.1|20718.1|0
1658186700000|2022-07-18 23:25:00|20751.2|20721.2|20753.2|20723.2|20757.6|20727.6|20751.1|20721.1|0
1658187000000|2022-07-18 23:30:00|20754.2|20724.2|20761|20731|20761|20731|20753.2|20723.2|0
1658187300000|2022-07-18 23:35:00|20760|20730|20767.7|20737.7|20773|20743|20759.3|20729.3|0
1658187600000|2022-07-18 23:40:00|20766.7|20736.7|20770.5|20740.5|20771.1|20741.1|20760.1|20730.1|0
1658187900000|2022-07-18 23:45:00|20769.5|20739.5|20757.9|20727.9|20770|20740|20756.8|20726.8|0
1658188200000|2022-07-18 23:50:00|20756.9|20726.9|20770.6|20740.6|20771.6|20741.6|20755.7|20725.7|0
1658188500000|2022-07-18 23:55:00|20770.1|20740.1|20775|20745|20777.7|20747.7|20769.5|20739.5|0
1658188800000|2022-07-19 00:00:00|20776|20746|20760.6|20730.6|20780.4|20750.4|20759.6|20729.6|0
1658189100000|2022-07-19 00:05:00|20759.6|20729.6|20750.8|20720.8|20759.6|20729.6|20743.2|20713.2|0
1658189400000|2022-07-19 00:10:00|20751.3|20721.3|20750.9|20720.9|20756.7|20726.7|20749.6|20719.6|0
1658189700000|2022-07-19 00:15:00|20750.3|20720.3|20745.8|20715.8|20758.5|20728.5|20743|20713|0
1658190000000|2022-07-19 00:20:00|20746.3|20716.3|20748.6|20718.6|20750.2|20720.2|20742.9|20712.9|0
1658190300000|2022-07-19 00:25:00|20748.1|20718.1|20752.2|20722.2|20752.7|20722.7|20746.3|20716.3|0
1658190600000|2022-07-19 00:30:00|20752.7|20722.7|20734.2|20704.2|20752.7|20722.7|20730.5|20700.5|0
1658190900000|2022-07-19 00:35:00|20734.7|20704.7|20732.9|20702.9|20735.7|20705.7|20726.6|20696.6|0
1658191200000|2022-07-19 00:40:00|20732.5|20702.5|20738.3|20708.3|20739.8|20709.8|20729.5|20699.5|0
1658191500000|2022-07-19 00:45:00|20737.3|20707.3|20734.7|20704.7|20739.8|20709.8|20734.2|20704.2|0
1658191800000|2022-07-19 00:50:00|20735.7|20705.7|20743.2|20713.2|20745.2|20715.2|20734.7|20704.7|0
1658192100000|2022-07-19 00:55:00|20742.7|20712.7|20741.8|20711.8|20743.2|20713.2|20739.3|20709.3|0
1658192400000|2022-07-19 01:00:00|20740.8|20710.8|20749.8|20719.8|20750.8|20720.8|20735.8|20705.8|0
1658192700000|2022-07-19 01:05:00|20750.8|20720.8|20788.3|20758.3|20789.3|20759.3|20744.3|20714.3|0
1658193000000|2022-07-19 01:10:00|20787.8|20757.8|20784.3|20754.3|20809.8|20779.8|20781.8|20751.8|0
1658193300000|2022-07-19 01:15:00|20783.8|20753.8|20712.4|20707.4|20784.3|20754.9|20705.4|20700.4|1689
1658193600000|2022-07-19 01:20:00|20713.9|20708.9|20716.4|20711.4|20731.9|20726.9|20687.9|20682.9|1236
1658193900000|2022-07-19 01:25:00|20717.9|20712.9|20712.4|20707.4|20719.9|20714.9|20684.4|20679.4|889
1658194200000|2022-07-19 01:30:00|20714.9|20709.9|20701.4|20696.4|20746.9|20741.9|20675.9|20670.9|4028
1658194500000|2022-07-19 01:35:00|20701.9|20696.9|20683.9|20678.9|20720.4|20715.4|20653.4|20648.4|3382
1658194800000|2022-07-19 01:40:00|20684.9|20679.9|20687.4|20682.4|20717.9|20712.9|20670.9|20665.9|1994
1658195100000|2022-07-19 01:45:00|20687.9|20682.9|20738.4|20733.4|20738.4|20733.4|20647.9|20642.9|2636
1658195400000|2022-07-19 01:50:00|20735.9|20730.9|20673.4|20668.4|20735.9|20730.9|20672.4|20667.4|1806
1658195700000|2022-07-19 01:55:00|20672.9|20667.9|20621.9|20616.9|20680.9|20675.9|20618.9|20613.9|2577
1658196000000|2022-07-19 02:00:00|20622.9|20617.9|20597.4|20592.4|20639.9|20634.9|20592.9|20587.9|2175
1658196300000|2022-07-19 02:05:00|20597.9|20592.9|20658.9|20653.9|20659.9|20654.9|20595.9|20590.9|1940
1658196600000|2022-07-19 02:10:00|20658.4|20653.4|20680.9|20675.9|20685.9|20680.9|20643.9|20638.9|1273
1658196900000|2022-07-19 02:15:00|20681.9|20676.9|20667.4|20662.4|20702.4|20697.4|20665.9|20660.9|1327
1658197200000|2022-07-19 02:20:00|20665.9|20660.9|20622.4|20617.4|20666.9|20661.9|20622.4|20617.4|1217
1658197500000|2022-07-19 02:25:00|20620.9|20615.9|20633.9|20628.9|20635.4|20630.4|20588.9|20583.9|1618
1658197800000|2022-07-19 02:30:00|20629.9|20624.9|20629.4|20624.4|20634.9|20629.9|20593.9|20588.9|1139
1658198100000|2022-07-19 02:35:00|20628.9|20623.9|20658.9|20653.9|20658.9|20653.9|20606.4|20601.4|1023
1658198400000|2022-07-19 02:40:00|20656.9|20651.9|20604.9|20599.9|20656.9|20651.9|20603.4|20598.4|1058
1658198700000|2022-07-19 02:45:00|20603.9|20598.9|20598.6|20593.6|20605.9|20600.9|20578.4|20573.4|1689
1658199000000|2022-07-19 02:50:00|20599.6|20594.6|20562.6|20557.6|20610.1|20605.1|20561.1|20556.1|1644
1658199300000|2022-07-19 02:55:00|20563.1|20558.1|20586.6|20581.6|20610.6|20605.6|20553.1|20548.1|1396
1658199600000|2022-07-19 03:00:00|20585.1|20580.1|20608.1|20603.1|20610.6|20605.6|20564.6|20559.6|1224
1658199900000|2022-07-19 03:05:00|20608.6|20603.6|20634.6|20629.6|20651.6|20646.6|20608.1|20603.1|1349
1658200200000|2022-07-19 03:10:00|20635.1|20630.1|20633.6|20628.6|20640.6|20635.6|20616.1|20611.1|865
1658200500000|2022-07-19 03:15:00|20634.1|20629.1|20646.6|20641.6|20654.1|20649.1|20618.6|20613.6|757
1658200800000|2022-07-19 03:20:00|20647.1|20642.1|20617.6|20612.6|20650.1|20645.1|20598.6|20593.6|811
1658201100000|2022-07-19 03:25:00|20618.1|20613.1|20609.1|20604.1|20631.1|20626.1|20607.1|20602.1|491
1658201400000|2022-07-19 03:30:00|20609.6|20604.6|20603.6|20598.6|20614.1|20609.1|20587.6|20582.6|477
1658201700000|2022-07-19 03:35:00|20603.1|20598.1|20588.1|20583.1|20610.6|20605.6|20588.1|20583.1|422
1658202000000|2022-07-19 03:40:00|20587.1|20582.1|20593.6|20588.6|20593.6|20588.6|20576.6|20571.6|523
1658202300000|2022-07-19 03:45:00|20594.1|20589.1|20587.6|20582.6|20602.1|20597.1|20580.1|20575.1|390
1658202600000|2022-07-19 03:50:00|20587.1|20582.1|20599.6|20594.6|20601.6|20596.6|20584.1|20579.1|263
1658202900000|2022-07-19 03:55:00|20599.1|20594.1|20602.1|20597.1|20604.6|20599.6|20593.6|20588.6|389
1658203200000|2022-07-19 04:00:00|20614.6|20584.6|20611.7|20581.7|20615.4|20585.4|20611.5|20581.5|0
1658203500000|2022-07-19 04:05:00|20612.7|20582.7|20611.7|20581.7|20614.6|20584.6|20610.7|20580.7|0
1658203800000|2022-07-19 04:10:00|20612.7|20582.7|20613.7|20583.7|20614.1|20584.1|20611.7|20581.7|0
1658204100000|2022-07-19 04:15:00|20613.9|20583.9|20615.7|20585.7|20617.8|20587.8|20613.9|20583.9|0
1658204400000|2022-07-19 04:20:00|20616.7|20586.7|20605.1|20575.1|20617|20587|20605.1|20575.1|0
1658204700000|2022-07-19 04:25:00|20605.6|20575.6|20611.6|20581.6|20611.6|20581.6|20603.7|20573.7|0
1658205000000|2022-07-19 04:30:00|20610.6|20580.6|20610.6|20580.6|20612.3|20582.3|20604.7|20574.7|0
1658205300000|2022-07-19 04:35:00|20610.1|20580.1|20616.4|20586.4|20616.5|20586.5|20609.6|20579.6|0
1658205600000|2022-07-19 04:40:00|20616.5|20586.5|20613.4|20583.4|20617.5|20587.5|20613.4|20583.4|0
1658205900000|2022-07-19 04:45:00|20612.9|20582.9|20616.8|20586.8|20620.7|20590.7|20612.4|20582.4|0
1658206200000|2022-07-19 04:50:00|20616.3|20586.3|20608.9|20578.9|20617.8|20587.8|20608.9|20578.9|0
1658206500000|2022-07-19 04:55:00|20609.9|20579.9|20599.1|20569.1|20610.5|20580.5|20599.1|20569.1|0
1658206800000|2022-07-19 05:00:00|20602.5|20572.5|20557.6|20552.6|20602.5|20589.1|20539.1|20534.1|2229
1658207100000|2022-07-19 05:05:00|20558.1|20553.1|20561.6|20556.6|20587.6|20582.6|20545.6|20540.6|1186
1658207400000|2022-07-19 05:10:00|20561.1|20556.1|20622.1|20617.1|20624.6|20619.6|20561.1|20556.1|1208
1658207700000|2022-07-19 05:15:00|20622.6|20617.6|20616.1|20611.1|20631.1|20626.1|20608.1|20603.1|782
1658208000000|2022-07-19 05:20:00|20617.6|20612.6|20597.1|20592.1|20629.6|20624.6|20596.6|20591.6|776
1658208300000|2022-07-19 05:25:00|20597.6|20592.6|20611.6|20606.6|20639.1|20634.1|20597.6|20592.6|980
1658208600000|2022-07-19 05:30:00|20611.1|20606.1|20664.6|20659.6|20669.6|20664.6|20608.1|20603.1|1183
1658208900000|2022-07-19 05:35:00|20664.1|20659.1|20654.6|20649.6|20682.1|20677.1|20651.1|20646.1|1153
1658209200000|2022-07-19 05:40:00|20656.6|20651.6|20660.1|20655.1|20669.1|20664.1|20646.1|20641.1|523
1658209500000|2022-07-19 05:45:00|20660.6|20655.6|20643.1|20638.1|20672.6|20667.6|20633.1|20628.1|681
1658209800000|2022-07-19 05:50:00|20643.6|20638.6|20671.1|20666.1|20688.6|20683.6|20643.6|20638.6|1026
1658210100000|2022-07-19 05:55:00|20671.6|20666.6|20659.6|20654.6|20675.6|20670.6|20654.1|20649.1|572
1658210400000|2022-07-19 06:00:00|20656.6|20651.6|20642.6|20637.6|20660.6|20655.6|20638.6|20633.6|684
1658210700000|2022-07-19 06:05:00|20643.1|20638.1|20675.6|20670.6|20677.6|20672.6|20638.1|20633.1|652
1658211000000|2022-07-19 06:10:00|20676.1|20671.1|20682.6|20677.6|20701.6|20696.6|20675.6|20670.6|1305
1658211300000|2022-07-19 06:15:00|20683.6|20678.6|20687.6|20682.6|20712.1|20707.1|20683.1|20678.1|930
1658211600000|2022-07-19 06:20:00|20688.1|20683.1|20679.6|20674.6|20700.1|20695.1|20678.6|20673.6|429
1658211900000|2022-07-19 06:25:00|20679.1|20674.1|20715.1|20710.1|20720.1|20715.1|20675.1|20670.1|906
1658212200000|2022-07-19 06:30:00|20715.6|20710.6|20695.6|20690.6|20731.1|20726.1|20694.1|20689.1|914
1658212500000|2022-07-19 06:35:00|20696.1|20691.1|20694.1|20689.1|20698.6|20693.6|20683.6|20678.6|551
1658212800000|2022-07-19 06:40:00|20694.6|20689.6|20710.6|20705.6|20719.6|20714.6|20687.6|20682.6|459
1658213100000|2022-07-19 06:45:00|20710.1|20705.1|20717.6|20712.6|20720.6|20715.6|20703.1|20698.1|501
1658213400000|2022-07-19 06:50:00|20717.1|20712.1|20680.1|20675.1|20717.6|20712.6|20676.1|20671.1|934
1658213700000|2022-07-19 06:55:00|20679.6|20674.6|20678.6|20673.6|20682.6|20677.6|20660.6|20655.6|553
1658214000000|2022-07-19 07:00:00|20680.1|20675.1|20730.6|20725.6|20747.1|20742.1|20671.6|20666.6|1388
1658214300000|2022-07-19 07:05:00|20729.6|20724.6|20745.6|20740.6|20768.6|20763.6|20724.6|20719.6|1823
1658214600000|2022-07-19 07:10:00|20745.1|20740.1|20731.6|20726.6|20760.1|20755.1|20724.6|20719.6|959
1658214900000|2022-07-19 07:15:00|20730.1|20725.1|20726.1|20721.1|20738.1|20733.1|20715.1|20710.1|462
1658215200000|2022-07-19 07:20:00|20728.1|20723.1|20691.6|20686.6|20735.6|20730.6|20691.1|20686.1|893
1658215500000|2022-07-19 07:25:00|20690.1|20685.1|20694.1|20689.1|20700.6|20695.6|20686.1|20681.1|615
1658215800000|2022-07-19 07:30:00|20694.6|20689.6|20683.6|20678.6|20694.6|20689.6|20671.1|20666.1|842
1658216100000|2022-07-19 07:35:00|20684.1|20679.1|20685.6|20680.6|20689.6|20684.6|20674.6|20669.6|443
1658216400000|2022-07-19 07:40:00|20685.1|20680.1|20629.6|20624.6|20688.6|20683.6|20628.6|20623.6|1223
1658216700000|2022-07-19 07:45:00|20629.1|20624.1|20661.6|20656.6|20670.6|20665.6|20629.1|20624.1|713
1658217000000|2022-07-19 07:50:00|20662.1|20657.1|20649.6|20644.6|20667.6|20662.6|20646.6|20641.6|652
1658217300000|2022-07-19 07:55:00|20649.1|20644.1|20652.6|20647.6|20652.6|20647.6|20631.1|20626.1|821
1658217600000|2022-07-19 08:00:00|20653.6|20648.6|20654.1|20649.1|20670.1|20665.1|20650.1|20645.1|1019
1658217900000|2022-07-19 08:05:00|20653.6|20648.6|20661.1|20656.1|20674.6|20669.6|20642.1|20637.1|1242
1658218200000|2022-07-19 08:10:00|20664.1|20659.1|20653.6|20648.6|20668.1|20663.1|20644.6|20639.6|829
1658218500000|2022-07-19 08:15:00|20654.1|20649.1|20636.6|20631.6|20657.6|20652.6|20633.1|20628.1|425
1658218800000|2022-07-19 08:20:00|20637.1|20632.1|20651.1|20646.1|20653.1|20648.1|20632.6|20627.6|849
1658219100000|2022-07-19 08:25:00|20650.6|20645.6|20653.1|20648.1|20660.6|20655.6|20642.6|20637.6|1064
1658219400000|2022-07-19 08:30:00|20669.1|20639.1|20690.6|20660.6|20691.3|20661.3|20666.1|20636.1|0
1658219700000|2022-07-19 08:35:00|20690.2|20660.2|20702.8|20672.8|20712.4|20682.4|20688.6|20658.6|0
1658220000000|2022-07-19 08:40:00|20703.8|20673.8|20709.7|20679.7|20714.1|20684.1|20703.7|20673.7|0
1658220300000|2022-07-19 08:45:00|20710.2|20680.2|20703|20673|20713.2|20683.2|20701.5|20671.5|0
1658220600000|2022-07-19 08:50:00|20703.5|20673.5|20702.7|20672.7|20706.2|20676.2|20694.5|20664.5|0
1658220900000|2022-07-19 08:55:00|20703.7|20673.7|20718.7|20688.7|20722.7|20692.7|20703.7|20673.7|0
1658221200000|2022-07-19 09:00:00|20718.2|20688.2|20720.8|20690.8|20729.3|20699.3|20714.9|20684.9|0
1658221500000|2022-07-19 09:05:00|20721.3|20691.3|20719.5|20689.5|20727.5|20697.5|20717.8|20687.8|0
1658221800000|2022-07-19 09:10:00|20720.5|20690.5|20731.3|20701.3|20736.1|20706.1|20715.8|20685.8|0
1658222100000|2022-07-19 09:15:00|20732.3|20702.3|20670.1|20662.1|20732.3|20702.3|20665.6|20657.6|365
1658222400000|2022-07-19 09:20:00|20670.6|20662.6|20686.6|20678.6|20692.1|20684.1|20667.1|20659.1|185
1658222700000|2022-07-19 09:25:00|20687.1|20679.1|20687.1|20679.1|20690.6|20682.6|20678.1|20670.1|128
1658223000000|2022-07-19 09:30:00|20687.6|20679.6|20686.1|20678.1|20690.6|20682.6|20682.6|20674.6|102
1658223300000|2022-07-19 09:35:00|20687.1|20679.1|20689.1|20681.1|20691.6|20683.6|20687.1|20679.1|147
1658223600000|2022-07-19 09:40:00|20690.1|20682.1|20693.6|20685.6|20697.1|20689.1|20688.6|20680.6|146
1658223900000|2022-07-19 09:45:00|20694.1|20686.1|20692.6|20684.6|20698.1|20690.1|20690.1|20682.1|90
1658224200000|2022-07-19 09:50:00|20693.1|20685.1|20691.6|20683.6|20708.1|20700.1|20679.6|20671.6|414
1658224500000|2022-07-19 09:55:00|20692.1|20684.1|20674.6|20666.6|20696.6|20688.6|20674.6|20666.6|149
1658224800000|2022-07-19 10:00:00|20675.1|20667.1|20682.6|20674.6|20684.1|20676.1|20665.6|20657.6|212
1658225100000|2022-07-19 10:05:00|20682.1|20674.1|20695.1|20687.1|20695.6|20687.6|20682.1|20674.1|91
1658225400000|2022-07-19 10:10:00|20695.6|20687.6|20699.1|20691.1|20702.6|20694.6|20691.1|20683.1|138
1658225700000|2022-07-19 10:15:00|20698.6|20690.6|20693.6|20685.6|20700.1|20692.1|20690.6|20682.6|81
1658226000000|2022-07-19 10:20:00|20694.1|20686.1|20697.6|20689.6|20701.1|20693.1|20693.6|20685.6|58
1658226300000|2022-07-19 10:25:00|20698.1|20690.1|20696.6|20688.6|20701.6|20693.6|20690.1|20682.1|75
1658226600000|2022-07-19 10:30:00|20697.1|20689.1|20717.6|20709.6|20717.6|20709.6|20695.6|20687.6|135
1658226900000|2022-07-19 10:35:00|20716.6|20708.6|20741.1|20733.1|20745.1|20737.1|20714.6|20706.6|236
1658227200000|2022-07-19 10:40:00|20740.6|20732.6|20740.6|20732.6|20742.1|20734.1|20734.6|20726.6|105
1658227500000|2022-07-19 10:45:00|20741.1|20733.1|20730.1|20722.1|20743.6|20735.6|20729.6|20721.6|85
1658227800000|2022-07-19 10:50:00|20730.6|20722.6|20734.1|20726.1|20734.6|20726.6|20722.1|20714.1|72
1658228100000|2022-07-19 10:55:00|20733.6|20725.6|20730.6|20722.6|20735.1|20727.1|20724.6|20716.6|46
1658228400000|2022-07-19 11:00:00|20730.1|20722.1|20717.6|20709.6|20730.1|20722.1|20711.1|20703.1|44
1658228700000|2022-07-19 11:05:00|20716.6|20708.6|20723.1|20715.1|20725.6|20717.6|20714.6|20706.6|68
1658229000000|2022-07-19 11:10:00|20723.6|20715.6|20737.1|20729.1|20737.6|20729.6|20722.1|20714.1|67
1658229300000|2022-07-19 11:15:00|20736.6|20728.6|20729.1|20721.1|20737.6|20729.6|20726.6|20718.6|62
1658229600000|2022-07-19 11:20:00|20728.6|20720.6|20733.1|20725.1|20735.6|20727.6|20726.1|20718.1|69
1658229900000|2022-07-19 11:25:00|20733.6|20725.6|20747.1|20739.1|20748.6|20740.6|20732.6|20724.6|79
1658230200000|2022-07-19 11:30:00|20746.6|20738.6|20738.1|20730.1|20752.6|20744.6|20735.6|20727.6|106
1658230500000|2022-07-19 11:35:00|20738.6|20730.6|20739.1|20731.1|20740.1|20732.1|20735.1|20727.1|38
1658230800000|2022-07-19 11:40:00|20738.6|20730.6|20738.1|20730.1|20740.1|20732.1|20734.6|20726.6|33
1658231100000|2022-07-19 11:45:00|20737.6|20729.6|20745.1|20737.1|20745.6|20737.6|20736.6|20728.6|228
1658231400000|2022-07-19 11:50:00|20744.6|20736.6|20773.1|20765.1|20799.1|20791.1|20744.6|20736.6|583
1658231700000|2022-07-19 11:55:00|20772.1|20764.1|20776.1|20768.1|20779.1|20771.1|20768.1|20760.1|107
1658232000000|2022-07-19 12:00:00|20777.1|20769.1|20758.1|20750.1|20779.1|20771.1|20756.6|20748.6|144
1658232300000|2022-07-19 12:05:00|20757.6|20749.6|20750.1|20742.1|20760.6|20752.6|20750.1|20742.1|65
1658232600000|2022-07-19 12:10:00|20750.6|20742.6|20748.1|20740.1|20752.1|20744.1|20740.6|20732.6|90
1658232900000|2022-07-19 12:15:00|20748.6|20740.6|20733.6|20725.6|20751.1|20743.1|20733.6|20725.6|137
1658233200000|2022-07-19 12:20:00|20734.1|20726.1|20734.6|20726.6|20737.6|20729.6|20726.1|20718.1|99
1658233500000|2022-07-19 12:25:00|20735.1|20727.1|20723.6|20715.6|20735.6|20727.6|20721.6|20713.6|164
1658233800000|2022-07-19 12:30:00|20724.1|20716.1|20739.6|20731.6|20739.6|20731.6|20716.1|20708.1|123
1658234100000|2022-07-19 12:35:00|20740.1|20732.1|20737.6|20729.6|20743.1|20735.1|20727.1|20719.1|105
1658234400000|2022-07-19 12:40:00|20737.1|20729.1|20750.1|20742.1|20750.1|20742.1|20731.1|20723.1|84
1658234700000|2022-07-19 12:45:00|20752.1|20744.1|20765.6|20757.6|20766.1|20758.1|20746.6|20738.6|362
1658235000000|2022-07-19 12:50:00|20766.1|20758.1|20773.6|20765.6|20775.1|20767.1|20756.6|20748.6|138
1658235300000|2022-07-19 12:55:00|20773.1|20765.1|20785.1|20777.1|20791.6|20783.6|20768.6|20760.6|156
1658235600000|2022-07-19 13:00:00|20784.6|20776.6|20781.1|20773.1|20795.1|20787.1|20779.1|20771.1|184
1658235900000|2022-07-19 13:05:00|20781.6|20773.6|20784.6|20776.6|20786.6|20778.6|20777.6|20769.6|82
1658236200000|2022-07-19 13:10:00|20785.1|20777.1|20801.6|20793.6|20807.1|20799.1|20785.1|20777.1|249
1658236500000|2022-07-19 13:15:00|20802.1|20794.1|20808.1|20800.1|20818.6|20810.6|20800.1|20792.1|163
1658236800000|2022-07-19 13:20:00|20807.6|20799.6|20815.6|20807.6|20821.6|20813.6|20806.1|20798.1|110
1658237100000|2022-07-19 13:25:00|20816.1|20808.1|20808.6|20800.6|20819.6|20811.6|20807.6|20799.6|203
1658237400000|2022-07-19 13:30:00|20811.1|20803.1|20756.1|20748.1|20818.6|20810.6|20754.1|20746.1|874
1658237700000|2022-07-19 13:35:00|20760.1|20752.1|20802.1|20794.1|20812.1|20804.1|20750.1|20742.1|579
1658238000000|2022-07-19 13:40:00|20803.1|20795.1|20785.1|20777.1|20806.1|20798.1|20771.1|20763.1|334
1658238300000|2022-07-19 13:45:00|20786.1|20778.1|20771.1|20763.1|20795.1|20787.1|20765.1|20757.1|221
1658238600000|2022-07-19 13:50:00|20770.1|20762.1|20797.6|20789.6|20798.6|20790.6|20768.1|20760.1|116
1658238900000|2022-07-19 13:55:00|20797.1|20789.1|20803.1|20795.1|20806.6|20798.6|20785.6|20777.6|248
1658239200000|2022-07-19 14:00:00|20801.6|20793.6|20777.1|20769.1|20803.6|20795.6|20773.1|20765.1|336
1658239500000|2022-07-19 14:05:00|20776.6|20768.6|20769.6|20761.6|20776.6|20768.6|20750.1|20742.1|331
1658239800000|2022-07-19 14:10:00|20770.1|20762.1|20792.1|20784.1|20810.6|20802.6|20766.6|20758.6|310
1658240100000|2022-07-19 14:15:00|20791.6|20783.6|20798.1|20790.1|20802.6|20794.6|20772.6|20764.6|241
1658240400000|2022-07-19 14:20:00|20797.6|20789.6|20824.6|20816.6|20831.6|20823.6|20793.1|20785.1|468
1658240700000|2022-07-19 14:25:00|20825.1|20817.1|20854.1|20846.1|20866.1|20858.1|20823.1|20815.1|413
1658241000000|2022-07-19 14:30:00|20854.6|20846.6|20838.6|20830.6|20862.6|20854.6|20835.6|20827.6|330
1658241300000|2022-07-19 14:35:00|20839.1|20831.1|20828.1|20820.1|20843.6|20835.6|20819.6|20811.6|323
1658241600000|2022-07-19 14:40:00|20828.6|20820.6|20858.1|20850.1|20861.1|20853.1|20824.6|20816.6|279
1658241900000|2022-07-19 14:45:00|20858.6|20850.6|20868.6|20860.6|20871.6|20863.6|20850.1|20842.1|212
1658242200000|2022-07-19 14:50:00|20869.1|20861.1|20874.6|20866.6|20888.6|20880.6|20866.6|20858.6|329
1658242500000|2022-07-19 14:55:00|20875.1|20867.1|20877.6|20869.6|20881.6|20873.6|20866.6|20858.6|175
1658242800000|2022-07-19 15:00:00|20877.1|20869.1|20879.6|20871.6|20885.6|20877.6|20869.6|20861.6|221
1658243100000|2022-07-19 15:05:00|20878.6|20870.6|20873.6|20865.6|20881.1|20873.1|20867.1|20859.1|155
1658243400000|2022-07-19 15:10:00|20874.1|20866.1|20862.1|20854.1|20876.1|20868.1|20861.6|20853.6|138
1658243700000|2022-07-19 15:15:00|20861.6|20853.6|20846.6|20838.6|20869.1|20861.1|20845.1|20837.1|183
1658244000000|2022-07-19 15:20:00|20847.1|20839.1|20843.1|20835.1|20854.1|20846.1|20842.1|20834.1|217
1658244300000|2022-07-19 15:25:00|20843.6|20835.6|20853.6|20845.6|20861.1|20853.1|20843.6|20835.6|218
1658244600000|2022-07-19 15:30:00|20854.1|20846.1|20859.1|20851.1|20866.6|20858.6|20853.1|20845.1|122
1658244900000|2022-07-19 15:35:00|20859.6|20851.6|20861.6|20853.6|20870.1|20862.1|20857.6|20849.6|117
1658245200000|2022-07-19 15:40:00|20862.1|20854.1|20857.1|20849.1|20862.1|20854.1|20848.6|20840.6|65
1658245500000|2022-07-19 15:45:00|20856.6|20848.6|20843.6|20835.6|20857.6|20849.6|20841.1|20833.1|169
1658245800000|2022-07-19 15:50:00|20844.1|20836.1|20851.1|20843.1|20854.6|20846.6|20841.6|20833.6|49
1658246100000|2022-07-19 15:55:00|20850.6|20842.6|20867.6|20859.6|20868.6|20860.6|20850.1|20842.1|63
1658246400000|2022-07-19 16:00:00|20868.1|20860.1|20848.6|20840.6|20870.1|20862.1|20847.1|20839.1|105
1658246700000|2022-07-19 16:05:00|20849.1|20841.1|20829.6|20821.6|20849.1|20841.1|20825.6|20817.6|177
1658247000000|2022-07-19 16:10:00|20829.1|20821.1|20849.6|20841.6|20860.1|20852.1|20828.6|20820.6|304
1658247300000|2022-07-19 16:15:00|20851.1|20843.1|20872.6|20864.6|20872.6|20864.6|20843.6|20835.6|105
1658247600000|2022-07-19 16:20:00|20872.1|20864.1|20899.1|20891.1|20900.1|20892.1|20869.6|20861.6|170
1658247900000|2022-07-19 16:25:00|20898.6|20890.6|20897.6|20889.6|20901.6|20893.6|20888.6|20880.6|137
1658248200000|2022-07-19 16:30:00|20898.1|20890.1|20891.1|20883.1|20905.1|20897.1|20891.1|20883.1|139
1658248500000|2022-07-19 16:35:00|20891.6|20883.6|20891.1|20883.1|20894.1|20886.1|20884.6|20876.6|55
1658248800000|2022-07-19 16:40:00|20891.6|20883.6|20892.1|20884.1|20895.6|20887.6|20887.1|20879.1|24
1658249100000|2022-07-19 16:45:00|20891.6|20883.6|20884.1|20876.1|20896.6|20888.6|20883.6|20875.6|38
1658249400000|2022-07-19 16:50:00|20883.6|20875.6|20880.1|20872.1|20885.1|20877.1|20877.1|20869.1|47
1658249700000|2022-07-19 16:55:00|20879.6|20871.6|20885.1|20877.1|20890.6|20882.6|20877.1|20869.1|31
1658250000000|2022-07-19 17:00:00|20884.6|20876.6|20886.1|20878.1|20889.1|20881.1|20881.1|20873.1|17
1658250300000|2022-07-19 17:05:00|20885.6|20877.6|20874.1|20866.1|20890.1|20882.1|20873.1|20865.1|35
1658250600000|2022-07-19 17:10:00|20874.6|20866.6|20875.6|20867.6|20886.1|20878.1|20873.6|20865.6|28
1658250900000|2022-07-19 17:15:00|20876.1|20868.1|20868.6|20860.6|20879.6|20871.6|20865.1|20857.1|67
1658251200000|2022-07-19 17:20:00|20868.1|20860.1|20869.6|20861.6|20871.6|20863.6|20859.6|20851.6|58
1658251500000|2022-07-19 17:25:00|20870.1|20862.1|20863.6|20855.6|20871.1|20863.1|20862.6|20854.6|17
1658251800000|2022-07-19 17:30:00|20864.1|20856.1|20881.1|20873.1|20882.6|20874.6|20863.6|20855.6|65
1658252100000|2022-07-19 17:35:00|20881.6|20873.6|20896.6|20888.6|20896.6|20888.6|20876.1|20868.1|178
1658252400000|2022-07-19 17:40:00|20894.1|20886.1|20902.1|20894.1|20903.1|20895.1|20891.6|20883.6|54
1658252700000|2022-07-19 17:45:00|20902.6|20894.6|20903.6|20895.6|20903.6|20895.6|20895.6|20887.6|62
1658253000000|2022-07-19 17:50:00|20903.1|20895.1|20900.6|20892.6|20903.1|20895.1|20896.1|20888.1|28
1658253300000|2022-07-19 17:55:00|20900.1|20892.1|20908.6|20900.6|20912.6|20904.6|20898.1|20890.1|118
1658253600000|2022-07-19 18:00:00|20908.1|20900.1|20925.1|20917.1|20925.1|20917.1|20905.6|20897.6|155
1658253900000|2022-07-19 18:05:00|20924.6|20916.6|20929.1|20921.1|20932.6|20924.6|20919.6|20911.6|150
1658254200000|2022-07-19 18:10:00|20928.6|20920.6|20925.1|20917.1|20931.6|20923.6|20923.1|20915.1|61
1658254500000|2022-07-19 18:15:00|20924.6|20916.6|20924.1|20916.1|20926.1|20918.1|20916.6|20908.6|61
1658254800000|2022-07-19 18:20:00|20923.6|20915.6|20919.1|20911.1|20923.6|20915.6|20914.6|20906.6|57
1658255100000|2022-07-19 18:25:00|20919.6|20911.6|20908.6|20900.6|20920.1|20912.1|20906.6|20898.6|40
1658255400000|2022-07-19 18:30:00|20908.1|20900.1|20908.1|20900.1|20915.1|20907.1|20905.1|20897.1|27
1658255700000|2022-07-19 18:35:00|20908.6|20900.6|20907.1|20899.1|20919.6|20911.6|20907.1|20899.1|33
1658256000000|2022-07-19 18:40:00|20908.1|20900.1|20916.6|20908.6|20920.6|20912.6|20905.1|20897.1|45
1658256300000|2022-07-19 18:45:00|20916.1|20908.1|20902.6|20894.6|20916.6|20908.6|20899.1|20891.1|96
1658256600000|2022-07-19 18:50:00|20902.1|20894.1|20909.1|20901.1|20910.6|20902.6|20894.1|20886.1|98
1658256900000|2022-07-19 18:55:00|20909.6|20901.6|20916.1|20886.1|20916.1|20901.6|20896.1|20886.1|73
1658257200000|2022-07-19 19:00:00|20916.3|20886.3|20906.3|20876.3|20916.3|20886.3|20903.5|20873.5|0
1658257500000|2022-07-19 19:05:00|20906.5|20876.5|20922.6|20892.6|20922.8|20892.8|20901.2|20871.2|0
1658257800000|2022-07-19 19:10:00|20922.3|20892.3|20914.3|20884.3|20927.6|20897.6|20907.9|20877.9|0
1658258100000|2022-07-19 19:15:00|20914.5|20884.5|20913.2|20883.2|20918.6|20888.6|20907|20877|0
1658258400000|2022-07-19 19:20:00|20912.9|20882.9|20910.7|20880.7|20914.1|20884.1|20906.3|20876.3|0
1658258700000|2022-07-19 19:25:00|20910.9|20880.9|20909.6|20879.6|20914.3|20884.3|20904.1|20874.1|0
1658259000000|2022-07-19 19:30:00|20909.4|20879.4|20899.4|20869.4|20916.2|20886.2|20899.4|20869.4|0
1658259300000|2022-07-19 19:35:00|20899.2|20869.2|20918.7|20888.7|20919.4|20889.4|20899.2|20869.2|0
1658259600000|2022-07-19 19:40:00|20919|20889|20931.6|20901.6|20935.6|20905.6|20918|20888|0
1658259900000|2022-07-19 19:45:00|20931.1|20901.1|20928.4|20898.4|20937.3|20907.3|20926.5|20896.5|0
1658260200000|2022-07-19 19:50:00|20928.7|20898.7|20925.4|20895.4|20941.6|20911.6|20922.2|20892.2|0
1658260500000|2022-07-19 19:55:00|20925.1|20895.1|20918.3|20888.3|20941.5|20911.5|20911.5|20881.5|0
1658260800000|2022-07-19 20:00:00|20916.3|20886.3|20933.7|20903.7|20936.9|20906.9|20910.9|20880.9|0
1658261100000|2022-07-19 20:05:00|20932.7|20902.7|20942.1|20912.1|20944.4|20914.4|20929.3|20899.3|0
1658261400000|2022-07-19 20:10:00|20941.1|20911.1|20944.3|20914.3|20945.4|20915.4|20937.8|20907.8|0
1658261700000|2022-07-19 20:15:00|20945.3|20915.3|20955.5|20925.5|20958.4|20928.4|20944.3|20914.3|0
1658262000000|2022-07-19 20:20:00|20955|20925|20968.4|20938.4|20970.6|20940.6|20953.9|20923.9|0
1658262300000|2022-07-19 20:25:00|20968.6|20938.6|20970.9|20940.9|20971.5|20941.5|20967.7|20937.7|0
1658262600000|2022-07-19 20:30:00|20970.4|20940.4|20979.5|20949.5|20984.1|20954.1|20969.8|20939.8|0
1658262900000|2022-07-19 20:35:00|20978.6|20948.6|20966.3|20936.3|20979.5|20949.5|20964.1|20934.1|0
1658263200000|2022-07-19 20:40:00|20967.2|20937.2|20964.2|20934.2|20967.4|20937.4|20960.9|20930.9|0
1658263500000|2022-07-19 20:45:00|20963.7|20933.7|20962.1|20932.1|20964.2|20934.2|20958.8|20928.8|0
1658263800000|2022-07-19 20:50:00|20961.1|20931.1|20961|20931|20963.1|20933.1|20959.9|20929.9|0
1658264100000|2022-07-19 20:55:00|20960.5|20930.5|20961.7|20931.7|20964.2|20934.2|20959|20929|0
1658264400000|2022-07-19 21:00:00|20961.5|20931.5|20961.3|20931.3|20962.1|20932.1|20959.8|20929.8|0
1658264700000|2022-07-19 21:05:00|20961.5|20931.5|20962.1|20932.1|20962.7|20932.7|20961.5|20931.5|0
1658265000000|2022-07-19 21:10:00|20962.2|20932.2|20965.1|20935.1|20965.7|20935.7|20962.2|20932.2|0
1658265300000|2022-07-19 21:15:00|20965.5|20935.5|20968.8|20938.8|20969.3|20939.3|20965.5|20935.5|0
1658265600000|2022-07-19 21:20:00|20969.3|20939.3|20970|20940|20971.2|20941.2|20969.3|20939.3|0
1658265900000|2022-07-19 21:25:00|20970.2|20940.2|20972.1|20942.1|20972.7|20942.7|20970.2|20940.2|0
1658266200000|2022-07-19 21:30:00|20972.4|20942.4|20970.5|20940.5|20972.6|20942.6|20969.2|20939.2|0
1658266500000|2022-07-19 21:35:00|20970.1|20940.1|20971.9|20941.9|20972.4|20942.4|20970.1|20940.1|0
1658266800000|2022-07-19 21:40:00|20971.8|20941.8|20971.7|20941.7|20971.9|20941.9|20970.9|20940.9|0
1658267100000|2022-07-19 21:45:00|20971.8|20941.8|20971.9|20941.9|20972.1|20942.1|20970.6|20940.6|0
1658267400000|2022-07-19 21:50:00|20972|20942|20972.7|20942.7|20972.7|20942.7|20971.9|20941.9|0
1658267700000|2022-07-19 21:55:00|20972.4|20942.4|20973.3|20943.3|20973.3|20943.3|20971.8|20941.8|0
1658268000000|2022-07-19 22:00:00|20971.8|20941.8|20957.6|20927.6|20976|20946|20956.5|20926.5|0
1658268300000|2022-07-19 22:05:00|20958.1|20928.1|20961.3|20931.3|20964.6|20934.6|20956|20926|0
1658268600000|2022-07-19 22:10:00|20962.3|20932.3|20962.7|20932.7|20964.3|20934.3|20959.9|20929.9|0
1658268900000|2022-07-19 22:15:00|20963.2|20933.2|20964.1|20934.1|20964.9|20934.9|20960.9|20930.9|0
1658269200000|2022-07-19 22:20:00|20965.1|20935.1|20956.2|20926.2|20965.2|20935.2|20956.2|20926.2|0
1658269500000|2022-07-19 22:25:00|20955.7|20925.7|20953.8|20923.8|20957.2|20927.2|20953.8|20923.8|0
1658269800000|2022-07-19 22:30:00|20953.5|20923.5|20948.2|20918.2|20954.1|20924.1|20946.6|20916.6|0
1658270100000|2022-07-19 22:35:00|20949.2|20919.2|20952.2|20922.2|20953.8|20923.8|20948.4|20918.4|0
1658270400000|2022-07-19 22:40:00|20952.7|20922.7|20947.4|20917.4|20952.7|20922.7|20945.2|20915.2|0
1658270700000|2022-07-19 22:45:00|20946.9|20916.9|20950.6|20920.6|20950.6|20920.6|20946.3|20916.3|0
1658271000000|2022-07-19 22:50:00|20951.6|20921.6|20953.9|20923.9|20955|20925|20950.1|20920.1|0
1658271300000|2022-07-19 22:55:00|20954.8|20924.8|20963.2|20933.2|20963.3|20933.3|20953.7|20923.7|0
1658271600000|2022-07-19 23:00:00|20963.3|20933.3|20959.9|20929.9|20966.9|20936.9|20957.7|20927.7|0
1658271900000|2022-07-19 23:05:00|20959.8|20929.8|20963.4|20933.4|20964.4|20934.4|20956.5|20926.5|0
1658272200000|2022-07-19 23:10:00|20962.9|20932.9|20966.5|20936.5|20967.6|20937.6|20961.2|20931.2|0
1658272500000|2022-07-19 23:15:00|20965.5|20935.5|20962.6|20932.6|20966.5|20936.5|20962.1|20932.1|0
1658272800000|2022-07-19 23:20:00|20963.1|20933.1|20954.1|20924.1|20963.2|20933.2|20952.5|20922.5|0
1658273100000|2022-07-19 23:25:00|20953.6|20923.6|20956.7|20926.7|20957.1|20927.1|20952.5|20922.5|0
1658273400000|2022-07-19 23:30:00|20957.7|20927.7|20955.3|20925.3|20958.9|20928.9|20954.6|20924.6|0
1658273700000|2022-07-19 23:35:00|20954.3|20924.3|20951.1|20921.1|20955.4|20925.4|20950|20920|0
1658274000000|2022-07-19 23:40:00|20950.1|20920.1|20949.1|20919.1|20953.7|20923.7|20948.5|20918.5|0
1658274300000|2022-07-19 23:45:00|20949.6|20919.6|20954.7|20924.7|20954.7|20924.7|20947.2|20917.2|0
1658274600000|2022-07-19 23:50:00|20955.2|20925.2|20958.2|20928.2|20960|20930|20954.7|20924.7|0
1658274900000|2022-07-19 23:55:00|20958.7|20928.7|20957.2|20927.2|20961.4|20931.4|20957.2|20927.2|0
1658275200000|2022-07-20 00:00:00|20956.2|20926.2|20948.3|20918.3|20957.2|20927.2|20942.1|20912.1|0
1658275500000|2022-07-20 00:05:00|20947.8|20917.8|20950|20920|20954|20924|20945.6|20915.6|0
1658275800000|2022-07-20 00:10:00|20950.5|20920.5|20951.8|20921.8|20952.1|20922.1|20944.6|20914.6|0
1658276100000|2022-07-20 00:15:00|20952.8|20922.8|20961.2|20931.2|20961.2|20931.2|20950.4|20920.4|0
1658276400000|2022-07-20 00:20:00|20960.7|20930.7|20970.4|20940.4|20971.5|20941.5|20956.3|20926.3|0
1658276700000|2022-07-20 00:25:00|20969.7|20939.7|21008.7|20978.7|21013.5|20983.5|20968.8|20938.8|0
1658277000000|2022-07-20 00:30:00|21009.7|20979.7|21001.8|20971.8|21021.7|20991.7|21001.3|20971.3|0
1658277300000|2022-07-20 00:35:00|21001.3|20971.3|20995.7|20965.7|21007.4|20977.4|20992.9|20962.9|0
1658277600000|2022-07-20 00:40:00|20995.2|20965.2|20989.4|20959.4|20995.5|20965.5|20988|20958|0
1658277900000|2022-07-20 00:45:00|20989.9|20959.9|20993.3|20963.3|20997.2|20967.2|20989|20959|0
1658278200000|2022-07-20 00:50:00|20994.3|20964.3|20993.3|20963.3|20994.3|20964.3|20987.5|20957.5|0
1658278500000|2022-07-20 00:55:00|20992.8|20962.8|21001.2|20971.2|21003.1|20973.1|20992.4|20962.4|0
1658278800000|2022-07-20 01:00:00|21002.1|20972.1|20992.8|20962.8|21003.6|20973.6|20990.4|20960.4|0
1658279100000|2022-07-20 01:05:00|20991.8|20961.8|20997.8|20967.8|21013.8|20983.8|20991.8|20961.8|0
1658279400000|2022-07-20 01:10:00|20998.3|20968.3|20996.5|20966.5|21001.3|20971.3|20995.5|20965.5|0
1658279700000|2022-07-20 01:15:00|20993.1|20963.1|20964.1|20959.1|21019.6|21014.6|20949.6|20944.6|2945
1658280000000|2022-07-20 01:20:00|20960.6|20955.6|20968.9|20963.9|20981.6|20976.6|20932.9|20927.9|1635
1658280300000|2022-07-20 01:25:00|20965.9|20960.9|21004.9|20999.9|21009.9|21004.9|20964.9|20959.9|1277
1658280600000|2022-07-20 01:30:00|21002.4|20997.4|20980.9|20975.9|21005.4|21000.4|20971.4|20966.4|3581
1658280900000|2022-07-20 01:35:00|20981.4|20976.4|21056.4|21051.4|21068.9|21063.9|20970.9|20965.9|4423
1658281200000|2022-07-20 01:40:00|21055.9|21050.9|21039.4|21034.4|21075.4|21070.4|21029.9|21024.9|2648
1658281500000|2022-07-20 01:45:00|21039.9|21034.9|21030.4|21025.4|21053.9|21048.9|21019.4|21014.4|1365
1658281800000|2022-07-20 01:50:00|21031.4|21026.4|21060.9|21055.9|21108.4|21103.4|21023.9|21018.9|2853
1658282100000|2022-07-20 01:55:00|21062.4|21057.4|21063.4|21058.4|21089.9|21084.9|21056.4|21051.4|1577
1658282400000|2022-07-20 02:00:00|21063.9|21058.9|21063.4|21058.4|21089.4|21084.4|21058.9|21053.9|1225
1658282700000|2022-07-20 02:05:00|21063.9|21058.9|21045.4|21040.4|21086.9|21081.9|21015.4|21010.4|1792
1658283000000|2022-07-20 02:10:00|21044.4|21039.4|21028.4|21023.4|21044.4|21039.4|21019.4|21014.4|973
1658283300000|2022-07-20 02:15:00|21029.9|21024.9|21044.4|21039.4|21064.9|21059.9|21029.9|21024.9|1159
1658283600000|2022-07-20 02:20:00|21044.9|21039.9|21054.4|21049.4|21070.9|21065.9|21039.4|21034.4|1033
1658283900000|2022-07-20 02:25:00|21054.9|21049.9|21058.4|21053.4|21068.4|21063.4|21045.9|21040.9|557
1658284200000|2022-07-20 02:30:00|21057.9|21052.9|21064.9|21059.9|21076.9|21071.9|21037.4|21032.4|1024
1658284500000|2022-07-20 02:35:00|21065.9|21060.9|21090.4|21085.4|21092.9|21087.9|21065.9|21060.9|1217
1658284800000|2022-07-20 02:40:00|21090.9|21085.9|21107.9|21102.9|21126.4|21121.4|21077.4|21072.4|2042
1658285100000|2022-07-20 02:45:00|21107.4|21102.4|21055.9|21050.9|21115.9|21110.9|21049.9|21044.9|1563
1658285400000|2022-07-20 02:50:00|21056.4|21051.4|21047.9|21042.9|21057.9|21052.9|21017.4|21012.4|1558
1658285700000|2022-07-20 02:55:00|21047.4|21042.4|21039.4|21034.4|21053.9|21048.9|21033.9|21028.9|942
1658286000000|2022-07-20 03:00:00|21040.9|21035.9|21029.4|21024.4|21043.9|21038.9|21009.9|21004.9|1122
1658286300000|2022-07-20 03:05:00|21028.9|21023.9|21020.4|21015.4|21037.9|21032.9|21014.4|21009.4|646
1658286600000|2022-07-20 03:10:00|21019.9|21014.9|21010.9|21005.9|21032.4|21027.4|21005.9|21000.9|839
1658286900000|2022-07-20 03:15:00|21011.4|21006.4|21043.4|21038.4|21049.9|21044.9|21011.4|21006.4|975
1658287200000|2022-07-20 03:20:00|21042.9|21037.9|21056.4|21051.4|21065.4|21060.4|21040.4|21035.4|739
1658287500000|2022-07-20 03:25:00|21055.9|21050.9|21055.4|21050.4|21063.4|21058.4|21046.4|21041.4|649
1658287800000|2022-07-20 03:30:00|21055.9|21050.9|21062.4|21057.4|21062.9|21057.9|21049.9|21044.9|584
1658288100000|2022-07-20 03:35:00|21061.9|21056.9|21072.4|21067.4|21080.9|21075.9|21055.4|21050.4|638
1658288400000|2022-07-20 03:40:00|21071.9|21066.9|21061.9|21056.9|21071.9|21066.9|21056.4|21051.4|390
1658288700000|2022-07-20 03:45:00|21060.4|21055.4|21048.9|21043.9|21061.9|21056.9|21042.4|21037.4|460
1658289000000|2022-07-20 03:50:00|21049.4|21044.4|21038.4|21033.4|21050.9|21045.9|21032.9|21027.9|411
1658289300000|2022-07-20 03:55:00|21037.9|21032.9|21027.4|21022.4|21038.4|21033.4|21022.9|21017.9|495
1658289600000|2022-07-20 04:00:00|21046.9|21016.9|21047.1|21017.1|21050.5|21020.5|21044.8|21014.8|0
1658289900000|2022-07-20 04:05:00|21046.1|21016.1|21056.6|21026.6|21056.6|21026.6|21046.1|21016.1|0
1658290200000|2022-07-20 04:10:00|21057.1|21027.1|21052.6|21022.6|21058|21028|21052.6|21022.6|0
1658290500000|2022-07-20 04:15:00|21053.1|21023.1|21048.2|21018.2|21053.6|21023.6|21046.7|21016.7|0
1658290800000|2022-07-20 04:20:00|21047.2|21017.2|21042.8|21012.8|21050.1|21020.1|21042.8|21012.8|0
1658291100000|2022-07-20 04:25:00|21042.3|21012.3|21031|21001|21042.8|21012.8|21030.1|21000.1|0
1658291400000|2022-07-20 04:30:00|21031.5|21001.5|21035.4|21005.4|21040.3|21010.3|21030.6|21000.6|0
1658291700000|2022-07-20 04:35:00|21034.4|21004.4|21027.1|20997.1|21034.4|21004.4|21027.1|20997.1|0
1658292000000|2022-07-20 04:40:00|21026.6|20996.6|21045.5|21015.5|21045.9|21015.9|21026.1|20996.1|0
1658292300000|2022-07-20 04:45:00|21046.2|21016.2|21051.9|21021.9|21053.8|21023.8|21046.2|21016.2|0
1658292600000|2022-07-20 04:50:00|21052.9|21022.9|21057.8|21027.8|21057.8|21027.8|21048.5|21018.5|0
1658292900000|2022-07-20 04:55:00|21058.2|21028.2|21054.4|21024.4|21058.8|21028.8|21054.4|21024.4|0
1658293200000|2022-07-20 05:00:00|21053.4|21023.4|21013.4|21008.4|21053.4|21029.4|20978.9|20973.9|2179
1658293500000|2022-07-20 05:05:00|21013.9|21008.9|21019.4|21014.4|21034.4|21029.4|21007.4|21002.4|952
1658293800000|2022-07-20 05:10:00|21017.4|21012.4|20986.4|20981.4|21017.4|21012.4|20975.4|20970.4|1639
1658294100000|2022-07-20 05:15:00|20985.9|20980.9|20937.4|20932.4|20986.4|20981.4|20914.9|20909.9|3015
1658294400000|2022-07-20 05:20:00|20936.9|20931.9|20929.4|20924.4|20941.4|20936.4|20895.9|20890.9|2143
1658294700000|2022-07-20 05:25:00|20928.9|20923.9|20962.4|20957.4|20963.4|20958.4|20928.4|20923.4|1009
1658295000000|2022-07-20 05:30:00|20961.9|20956.9|20953.4|20948.4|20970.4|20965.4|20941.9|20936.9|907
1658295300000|2022-07-20 05:35:00|20952.4|20947.4|20956.4|20951.4|20980.4|20975.4|20946.9|20941.9|729
1658295600000|2022-07-20 05:40:00|20955.9|20950.9|20983.4|20978.4|20986.9|20981.9|20948.4|20943.4|745
1658295900000|2022-07-20 05:45:00|20983.9|20978.9|20974.4|20969.4|20990.9|20985.9|20974.4|20969.4|534
1658296200000|2022-07-20 05:50:00|20972.4|20967.4|20991.4|20986.4|20998.4|20993.4|20971.9|20966.9|709
1658296500000|2022-07-20 05:55:00|20991.9|20986.9|20975.4|20970.4|20992.9|20987.9|20970.4|20965.4|651
1658296800000|2022-07-20 06:00:00|20976.4|20971.4|20995.4|20990.4|21009.9|21004.9|20960.4|20955.4|1463
1658297100000|2022-07-20 06:05:00|20995.9|20990.9|20992.4|20987.4|21006.4|21001.4|20985.4|20980.4|555
1658297400000|2022-07-20 06:10:00|20991.9|20986.9|20974.4|20969.4|20998.9|20993.9|20969.4|20964.4|552
1658297700000|2022-07-20 06:15:00|20973.9|20968.9|20992.4|20987.4|20998.4|20993.4|20973.9|20968.9|662
1658298000000|2022-07-20 06:20:00|20994.4|20989.4|20979.9|20974.9|20995.4|20990.4|20960.4|20955.4|596
1658298300000|2022-07-20 06:25:00|20980.9|20975.9|20972.9|20967.9|20981.9|20976.9|20948.4|20943.4|920
1658298600000|2022-07-20 06:30:00|20973.4|20968.4|20957.9|20952.9|20974.9|20969.9|20957.9|20952.9|632
1658298900000|2022-07-20 06:35:00|20958.4|20953.4|20957.4|20952.4|20958.4|20953.4|20919.9|20914.9|1149
1658299200000|2022-07-20 06:40:00|20957.9|20952.9|20951.4|20946.4|20967.9|20962.9|20936.9|20931.9|1009
1658299500000|2022-07-20 06:45:00|20950.9|20945.9|20956.9|20951.9|20964.4|20959.4|20943.4|20938.4|423
1658299800000|2022-07-20 06:50:00|20956.4|20951.4|20949.4|20944.4|20962.4|20957.4|20939.9|20934.9|410
1658300100000|2022-07-20 06:55:00|20949.9|20944.9|20951.4|20946.4|20957.9|20952.9|20942.4|20937.4|270
1658300400000|2022-07-20 07:00:00|20952.4|20947.4|20960.9|20955.9|20962.4|20957.4|20932.4|20927.4|757
1658300700000|2022-07-20 07:05:00|20960.4|20955.4|20979.9|20974.9|20983.9|20978.9|20957.4|20952.4|946
1658301000000|2022-07-20 07:10:00|20980.4|20975.4|20969.4|20964.4|20985.9|20980.9|20967.4|20962.4|574
1658301300000|2022-07-20 07:15:00|20968.4|20963.4|20958.4|20953.4|20976.4|20971.4|20956.9|20951.9|419
1658301600000|2022-07-20 07:20:00|20958.9|20953.9|20964.9|20959.9|20982.9|20977.9|20951.9|20946.9|465
1658301900000|2022-07-20 07:25:00|20963.4|20958.4|20961.4|20956.4|20975.4|20970.4|20955.4|20950.4|434
1658302200000|2022-07-20 07:30:00|20960.9|20955.9|20950.9|20945.9|20967.4|20962.4|20943.4|20938.4|536
1658302500000|2022-07-20 07:35:00|20952.4|20947.4|20944.4|20939.4|20961.4|20956.4|20941.4|20936.4|487
1658302800000|2022-07-20 07:40:00|20943.9|20938.9|20926.4|20921.4|20957.9|20952.9|20919.4|20914.4|878
1658303100000|2022-07-20 07:45:00|20927.4|20922.4|20902.4|20897.4|20938.4|20933.4|20891.9|20886.9|1225
1658303400000|2022-07-20 07:50:00|20901.9|20896.9|20914.9|20909.9|20917.9|20912.9|20894.4|20889.4|924
1658303700000|2022-07-20 07:55:00|20914.4|20909.4|20894.4|20889.4|20918.4|20913.4|20893.4|20888.4|828
1658304000000|2022-07-20 08:00:00|20893.4|20888.4|20894.4|20889.4|20901.4|20896.4|20872.9|20867.9|1244
1658304300000|2022-07-20 08:05:00|20894.9|20889.9|20889.4|20884.4|20902.4|20897.4|20872.4|20867.4|1094
1658304600000|2022-07-20 08:10:00|20889.9|20884.9|20885.4|20880.4|20899.4|20894.4|20866.4|20861.4|862
1658304900000|2022-07-20 08:15:00|20884.9|20879.9|20887.9|20882.9|20899.9|20894.9|20884.9|20879.9|373
1658305200000|2022-07-20 08:20:00|20887.4|20882.4|20869.4|20864.4|20887.4|20882.4|20868.9|20863.9|383
1658305500000|2022-07-20 08:25:00|20868.4|20863.4|20892.9|20887.9|20896.4|20891.4|20858.4|20853.4|877
1658305800000|2022-07-20 08:30:00|20906.4|20876.4|20906|20876|20911.3|20881.3|20900.1|20870.1|0
1658306100000|2022-07-20 08:35:00|20906.5|20876.5|20902.2|20872.2|20908.9|20878.9|20899|20869|0
1658306400000|2022-07-20 08:40:00|20903.2|20873.2|20906|20876|20912.8|20882.8|20902.2|20872.2|0
1658306700000|2022-07-20 08:45:00|20905.4|20875.4|20894.4|20864.4|20906.4|20876.4|20885.2|20855.2|0
1658307000000|2022-07-20 08:50:00|20893.9|20863.9|20891.5|20861.5|20893.9|20863.9|20884.6|20854.6|0
1658307300000|2022-07-20 08:55:00|20892|20862|20898|20868|20900.9|20870.9|20887.5|20857.5|0
1658307600000|2022-07-20 09:00:00|20897|20867|20908.9|20878.9|20917|20887|20897|20867|0
1658307900000|2022-07-20 09:05:00|20909.3|20879.3|20911.4|20881.4|20914.8|20884.8|20906.5|20876.5|0
1658308200000|2022-07-20 09:10:00|20910.5|20880.5|20911.7|20881.7|20916.3|20886.3|20908|20878|0
1658308500000|2022-07-20 09:15:00|20892.4|20884.4|20895.9|20887.9|20909.4|20901.4|20891.4|20883.4|221
1658308800000|2022-07-20 09:20:00|20895.4|20887.4|20883.9|20875.9|20896.4|20888.4|20873.9|20865.9|265
1658309100000|2022-07-20 09:25:00|20884.4|20876.4|20884.4|20876.4|20889.4|20881.4|20878.4|20870.4|161
1658309400000|2022-07-20 09:30:00|20883.4|20875.4|20882.9|20874.9|20886.4|20878.4|20874.9|20866.9|87
1658309700000|2022-07-20 09:35:00|20883.4|20875.4|20899.4|20891.4|20900.4|20892.4|20882.9|20874.9|92
1658310000000|2022-07-20 09:40:00|20898.9|20890.9|20884.4|20876.4|20899.9|20891.9|20883.9|20875.9|109
1658310300000|2022-07-20 09:45:00|20884.9|20876.9|20886.9|20878.9|20887.9|20879.9|20879.4|20871.4|43
1658310600000|2022-07-20 09:50:00|20886.4|20878.4|20892.9|20884.9|20894.4|20886.4|20885.4|20877.4|89
1658310900000|2022-07-20 09:55:00|20892.4|20884.4|20892.9|20884.9|20894.4|20886.4|20886.4|20878.4|87
1658311200000|2022-07-20 10:00:00|20891.9|20883.9|20870.9|20862.9|20892.9|20884.9|20861.4|20853.4|194
1658311500000|2022-07-20 10:05:00|20871.4|20863.4|20869.9|20861.9|20881.4|20873.4|20868.4|20860.4|103
1658311800000|2022-07-20 10:10:00|20870.4|20862.4|20871.4|20863.4|20872.4|20864.4|20860.4|20852.4|64
1658312100000|2022-07-20 10:15:00|20870.9|20862.9|20875.9|20867.9|20876.9|20868.9|20869.4|20861.4|35
1658312400000|2022-07-20 10:20:00|20876.4|20868.4|20872.9|20864.9|20876.9|20868.9|20869.9|20861.9|36
1658312700000|2022-07-20 10:25:00|20873.4|20865.4|20870.4|20862.4|20878.4|20870.4|20869.9|20861.9|22
1658313000000|2022-07-20 10:30:00|20869.9|20861.9|20809.4|20801.4|20870.9|20862.9|20809.4|20801.4|378
1658313300000|2022-07-20 10:35:00|20808.9|20800.9|20782.9|20774.9|20819.9|20811.9|20782.9|20774.9|521
1658313600000|2022-07-20 10:40:00|20783.4|20775.4|20791.4|20783.4|20803.9|20795.9|20773.4|20765.4|262
1658313900000|2022-07-20 10:45:00|20792.4|20784.4|20789.4|20781.4|20792.4|20784.4|20767.4|20759.4|308
1658314200000|2022-07-20 10:50:00|20788.9|20780.9|20793.4|20785.4|20798.9|20790.9|20781.4|20773.4|117
1658314500000|2022-07-20 10:55:00|20794.9|20786.9|20808.9|20800.9|20812.9|20804.9|20790.9|20782.9|85
1658314800000|2022-07-20 11:00:00|20812.4|20804.4|20808.4|20800.4|20817.9|20809.9|20806.9|20798.9|82
1658315100000|2022-07-20 11:05:00|20807.9|20799.9|20812.9|20804.9|20819.9|20811.9|20806.4|20798.4|94
1658315400000|2022-07-20 11:10:00|20812.4|20804.4|20818.4|20810.4|20819.9|20811.9|20810.4|20802.4|75
1658315700000|2022-07-20 11:15:00|20817.9|20809.9|20814.9|20806.9|20818.9|20810.9|20807.9|20799.9|69
1658316000000|2022-07-20 11:20:00|20816.4|20808.4|20814.9|20806.9|20819.9|20811.9|20810.9|20802.9|74
1658316300000|2022-07-20 11:25:00|20815.4|20807.4|20814.9|20806.9|20816.4|20808.4|20803.9|20795.9|98
1658316600000|2022-07-20 11:30:00|20815.4|20807.4|20826.9|20818.9|20826.9|20818.9|20808.4|20800.4|117
1658316900000|2022-07-20 11:35:00|20826.4|20818.4|20811.9|20803.9|20826.4|20818.4|20808.9|20800.9|90
1658317200000|2022-07-20 11:40:00|20812.4|20804.4|20792.4|20784.4|20812.4|20804.4|20792.4|20784.4|71
1658317500000|2022-07-20 11:45:00|20792.9|20784.9|20803.4|20795.4|20806.4|20798.4|20791.9|20783.9|27
1658317800000|2022-07-20 11:50:00|20803.9|20795.9|20800.4|20792.4|20804.4|20796.4|20794.9|20786.9|63
1658318100000|2022-07-20 11:55:00|20800.9|20792.9|20816.9|20808.9|20817.9|20809.9|20799.9|20791.9|63
1658318400000|2022-07-20 12:00:00|20816.4|20808.4|20814.4|20806.4|20821.4|20813.4|20811.9|20803.9|121
1658318700000|2022-07-20 12:05:00|20814.9|20806.9|20830.4|20822.4|20832.9|20824.9|20807.9|20799.9|145
1658319000000|2022-07-20 12:10:00|20830.9|20822.9|20821.4|20813.4|20831.9|20823.9|20817.4|20809.4|65
1658319300000|2022-07-20 12:15:00|20820.9|20812.9|20812.9|20804.9|20823.9|20815.9|20812.9|20804.9|28
1658319600000|2022-07-20 12:20:00|20812.4|20804.4|20772.4|20764.4|20812.4|20804.4|20756.9|20748.9|320
1658319900000|2022-07-20 12:25:00|20771.9|20763.9|20781.9|20773.9|20786.9|20778.9|20758.9|20750.9|109
1658320200000|2022-07-20 12:30:00|20781.4|20773.4|20797.9|20789.9|20798.4|20790.4|20775.9|20767.9|141
1658320500000|2022-07-20 12:35:00|20798.4|20790.4|20786.9|20778.9|20801.4|20793.4|20785.4|20777.4|222
1658320800000|2022-07-20 12:40:00|20786.4|20778.4|20780.4|20772.4|20787.9|20779.9|20762.9|20754.9|243
1658321100000|2022-07-20 12:45:00|20779.9|20771.9|20785.9|20777.9|20793.9|20785.9|20774.4|20766.4|82
1658321400000|2022-07-20 12:50:00|20783.9|20775.9|20799.9|20791.9|20828.4|20820.4|20782.4|20774.4|341
1658321700000|2022-07-20 12:55:00|20800.4|20792.4|20792.9|20784.9|20803.4|20795.4|20789.9|20781.9|171
1658322000000|2022-07-20 13:00:00|20792.4|20784.4|20797.9|20789.9|20804.9|20796.9|20785.4|20777.4|59
1658322300000|2022-07-20 13:05:00|20798.4|20790.4|20794.9|20786.9|20809.4|20801.4|20794.4|20786.4|148
1658322600000|2022-07-20 13:10:00|20794.4|20786.4|20795.9|20787.9|20798.9|20790.9|20789.4|20781.4|81
1658322900000|2022-07-20 13:15:00|20795.4|20787.4|20799.9|20791.9|20806.9|20798.9|20790.4|20782.4|103
1658323200000|2022-07-20 13:20:00|20800.4|20792.4|20801.9|20793.9|20812.9|20804.9|20798.4|20790.4|225
1658323500000|2022-07-20 13:25:00|20801.4|20793.4|20812.9|20804.9|20817.4|20809.4|20801.4|20793.4|201
1658323800000|2022-07-20 13:30:00|20813.9|20805.9|20853.4|20845.4|20854.9|20846.9|20798.4|20790.4|885
1658324100000|2022-07-20 13:35:00|20853.9|20845.9|20834.4|20826.4|20869.4|20861.4|20825.9|20817.9|787
1658324400000|2022-07-20 13:40:00|20834.9|20826.9|20825.4|20817.4|20852.4|20844.4|20814.9|20806.9|210
1658324700000|2022-07-20 13:45:00|20825.9|20817.9|20807.9|20799.9|20830.9|20822.9|20801.9|20793.9|272
1658325000000|2022-07-20 13:50:00|20809.4|20801.4|20780.9|20772.9|20817.9|20809.9|20769.4|20761.4|529
1658325300000|2022-07-20 13:55:00|20781.4|20773.4|20759.9|20751.9|20782.9|20774.9|20749.4|20741.4|448
1658325600000|2022-07-20 14:00:00|20760.4|20752.4|20753.9|20745.9|20771.4|20763.4|20738.4|20730.4|560
1658325900000|2022-07-20 14:05:00|20753.4|20745.4|20765.9|20757.9|20765.9|20757.9|20726.4|20718.4|362
1658326200000|2022-07-20 14:10:00|20766.4|20758.4|20791.4|20783.4|20792.9|20784.9|20758.9|20750.9|294
1658326500000|2022-07-20 14:15:00|20791.9|20783.9|20784.4|20776.4|20792.9|20784.9|20773.4|20765.4|246
1658326800000|2022-07-20 14:20:00|20784.9|20776.9|20784.4|20776.4|20791.9|20783.9|20773.4|20765.4|239
1658327100000|2022-07-20 14:25:00|20784.9|20776.9|20801.4|20793.4|20807.9|20799.9|20778.9|20770.9|240
1658327400000|2022-07-20 14:30:00|20800.9|20792.9|20808.4|20800.4|20818.9|20810.9|20789.4|20781.4|462
1658327700000|2022-07-20 14:35:00|20808.9|20800.9|20827.9|20819.9|20830.9|20822.9|20808.4|20800.4|283
1658328000000|2022-07-20 14:40:00|20827.4|20819.4|20825.9|20817.9|20828.4|20820.4|20804.4|20796.4|290
1658328300000|2022-07-20 14:45:00|20826.4|20818.4|20839.9|20831.9|20841.4|20833.4|20815.9|20807.9|175
1658328600000|2022-07-20 14:50:00|20839.4|20831.4|20855.9|20847.9|20856.9|20848.9|20836.9|20828.9|263
1658328900000|2022-07-20 14:55:00|20857.4|20849.4|20860.9|20852.9|20861.4|20853.4|20843.4|20835.4|198
1658329200000|2022-07-20 15:00:00|20859.9|20851.9|20813.9|20805.9|20859.9|20851.9|20810.4|20802.4|388
1658329500000|2022-07-20 15:05:00|20814.4|20806.4|20814.4|20806.4|20820.9|20812.9|20803.9|20795.9|197
1658329800000|2022-07-20 15:10:00|20814.9|20806.9|20813.4|20805.4|20821.9|20813.9|20807.9|20799.9|115
1658330100000|2022-07-20 15:15:00|20813.9|20805.9|20798.4|20790.4|20814.9|20806.9|20791.4|20783.4|237
1658330400000|2022-07-20 15:20:00|20798.9|20790.9|20793.4|20785.4|20810.4|20802.4|20788.4|20780.4|195
1658330700000|2022-07-20 15:25:00|20794.9|20786.9|20810.4|20802.4|20812.9|20804.9|20786.4|20778.4|244
1658331000000|2022-07-20 15:30:00|20809.9|20801.9|20817.4|20809.4|20822.9|20814.9|20807.9|20799.9|144
1658331300000|2022-07-20 15:35:00|20816.9|20808.9|20795.9|20787.9|20825.4|20817.4|20791.4|20783.4|265
1658331600000|2022-07-20 15:40:00|20795.4|20787.4|20795.4|20787.4|20798.4|20790.4|20780.9|20772.9|136
1658331900000|2022-07-20 15:45:00|20795.9|20787.9|20784.4|20776.4|20799.4|20791.4|20782.9|20774.9|202
1658332200000|2022-07-20 15:50:00|20786.4|20778.4|20784.9|20776.9|20806.4|20798.4|20783.4|20775.4|240
1658332500000|2022-07-20 15:55:00|20784.4|20776.4|20780.4|20772.4|20785.9|20777.9|20775.9|20767.9|174
1658332800000|2022-07-20 16:00:00|20779.9|20771.9|20781.4|20773.4|20793.9|20785.9|20775.9|20767.9|188
1658333100000|2022-07-20 16:05:00|20780.9|20772.9|20793.4|20785.4|20794.4|20786.4|20774.9|20766.9|240
1658333400000|2022-07-20 16:10:00|20794.4|20786.4|20794.9|20786.9|20798.4|20790.4|20788.4|20780.4|78
1658333700000|2022-07-20 16:15:00|20795.4|20787.4|20791.4|20783.4|20796.9|20788.9|20783.9|20775.9|133
1658334000000|2022-07-20 16:20:00|20792.9|20784.9|20790.4|20782.4|20792.9|20784.9|20786.4|20778.4|55
1658334300000|2022-07-20 16:25:00|20789.9|20781.9|20775.9|20767.9|20790.9|20782.9|20775.4|20767.4|59
1658334600000|2022-07-20 16:30:00|20775.4|20767.4|20780.9|20772.9|20780.9|20772.9|20770.4|20762.4|111
1658334900000|2022-07-20 16:35:00|20780.4|20772.4|20787.4|20779.4|20793.4|20785.4|20779.4|20771.4|120
1658335200000|2022-07-20 16:40:00|20786.9|20778.9|20744.9|20736.9|20793.9|20785.9|20742.4|20734.4|324
1658335500000|2022-07-20 16:45:00|20744.4|20736.4|20722.9|20714.9|20744.4|20736.4|20710.9|20702.9|508
1658335800000|2022-07-20 16:50:00|20722.4|20714.4|20737.9|20729.9|20744.9|20736.9|20717.9|20709.9|191
1658336100000|2022-07-20 16:55:00|20738.4|20730.4|20753.9|20745.9|20763.9|20755.9|20735.9|20727.9|178
1658336400000|2022-07-20 17:00:00|20753.4|20745.4|20725.4|20717.4|20769.9|20761.9|20722.9|20714.9|273
1658336700000|2022-07-20 17:05:00|20724.9|20716.9|20714.4|20706.4|20737.9|20729.9|20707.9|20699.9|221
1658337000000|2022-07-20 17:10:00|20713.9|20705.9|20702.9|20694.9|20714.4|20706.4|20694.4|20686.4|215
1658337300000|2022-07-20 17:15:00|20702.4|20694.4|20718.9|20710.9|20723.9|20715.9|20694.9|20686.9|137
1658337600000|2022-07-20 17:20:00|20719.4|20711.4|20716.9|20708.9|20719.9|20711.9|20704.4|20696.4|59
1658337900000|2022-07-20 17:25:00|20716.4|20708.4|20725.4|20717.4|20727.4|20719.4|20713.9|20705.9|55
1658338200000|2022-07-20 17:30:00|20724.9|20716.9|20731.9|20723.9|20737.9|20729.9|20715.4|20707.4|64
1658338500000|2022-07-20 17:35:00|20731.4|20723.4|20731.9|20723.9|20733.4|20725.4|20715.4|20707.4|42
1658338800000|2022-07-20 17:40:00|20731.4|20723.4|20718.9|20710.9|20732.9|20724.9|20716.4|20708.4|42
1658339100000|2022-07-20 17:45:00|20719.4|20711.4|20703.4|20695.4|20729.9|20721.9|20701.9|20693.9|74
1658339400000|2022-07-20 17:50:00|20707.4|20699.4|20708.9|20700.9|20714.4|20706.4|20704.4|20696.4|47
1658339700000|2022-07-20 17:55:00|20709.4|20701.4|20683.9|20675.9|20713.9|20705.9|20682.9|20674.9|119
1658340000000|2022-07-20 18:00:00|20683.4|20675.4|20698.4|20690.4|20706.9|20698.9|20681.9|20673.9|109
1658340300000|2022-07-20 18:05:00|20697.9|20689.9|20700.4|20692.4|20702.9|20694.9|20691.4|20683.4|48
1658340600000|2022-07-20 18:10:00|20699.9|20691.9|20699.9|20691.9|20702.9|20694.9|20689.4|20681.4|32
1658340900000|2022-07-20 18:15:00|20699.4|20691.4|20708.9|20700.9|20711.4|20703.4|20695.4|20687.4|24
1658341200000|2022-07-20 18:20:00|20708.4|20700.4|20721.9|20713.9|20723.4|20715.4|20704.9|20696.9|46
1658341500000|2022-07-20 18:25:00|20722.4|20714.4|20729.9|20721.9|20739.4|20731.4|20721.9|20713.9|90
1658341800000|2022-07-20 18:30:00|20729.4|20721.4|20744.4|20736.4|20744.4|20736.4|20725.4|20717.4|31
1658342100000|2022-07-20 18:35:00|20744.9|20736.9|20753.4|20745.4|20754.4|20746.4|20738.4|20730.4|36
1658342400000|2022-07-20 18:40:00|20752.9|20744.9|20757.4|20749.4|20757.9|20749.9|20747.4|20739.4|36
1658342700000|2022-07-20 18:45:00|20757.9|20749.9|20761.9|20753.9|20767.4|20759.4|20756.4|20748.4|79
1658343000000|2022-07-20 18:50:00|20762.4|20754.4|20729.4|20721.4|20762.4|20754.4|20729.4|20721.4|135
1658343300000|2022-07-20 18:55:00|20729.9|20721.9|20755.5|20725.5|20755.5|20738.4|20725.4|20717.4|109
1658343600000|2022-07-20 19:00:00|20755.2|20725.2|20794.4|20764.4|20794.9|20764.9|20746.4|20716.4|0
1658343900000|2022-07-20 19:05:00|20794.7|20764.7|20805.8|20775.8|20815|20785|20794.2|20764.2|0
1658344200000|2022-07-20 19:10:00|20805.3|20775.3|20797|20767|20816.3|20786.3|20796.7|20766.7|0
1658344500000|2022-07-20 19:15:00|20797.5|20767.5|20814.7|20784.7|20816|20786|20795.8|20765.8|0
1658344800000|2022-07-20 19:20:00|20815|20785|20808.5|20778.5|20815.5|20785.5|20802.5|20772.5|0
1658345100000|2022-07-20 19:25:00|20808.7|20778.7|20831.1|20801.1|20831.5|20801.5|20808.5|20778.5|0
1658345400000|2022-07-20 19:30:00|20831.4|20801.4|20803.5|20773.5|20832.1|20802.1|20802.8|20772.8|0
1658345700000|2022-07-20 19:35:00|20803|20773|20796.3|20766.3|20804.9|20774.9|20788.5|20758.5|0
1658346000000|2022-07-20 19:40:00|20796.8|20766.8|20803.3|20773.3|20807.2|20777.2|20787.5|20757.5|0
1658346300000|2022-07-20 19:45:00|20802.8|20772.8|20784.8|20754.8|20803.7|20773.7|20776.7|20746.7|0
1658346600000|2022-07-20 19:50:00|20785|20755|20778.2|20748.2|20792.9|20762.9|20770.8|20740.8|0
1658346900000|2022-07-20 19:55:00|20778.3|20748.3|20781|20751|20788.1|20758.1|20772.9|20742.9|0
1658347200000|2022-07-20 20:00:00|20780.1|20750.1|20792.3|20762.3|20801.7|20771.7|20778.5|20748.5|0
1658347500000|2022-07-20 20:05:00|20791.3|20761.3|20789|20759|20798.6|20768.6|20779.6|20749.6|0
1658347800000|2022-07-20 20:10:00|20788.1|20758.1|20766.3|20736.3|20789|20759|20764|20734|0
1658348100000|2022-07-20 20:15:00|20767.3|20737.3|20760.4|20730.4|20771.6|20741.6|20747.9|20717.9|0
1658348400000|2022-07-20 20:20:00|20759.9|20729.9|20763|20733|20766.7|20736.7|20756.7|20726.7|0
1658348700000|2022-07-20 20:25:00|20762.1|20732.1|20757.8|20727.8|20763.6|20733.6|20753.6|20723.6|0
1658349000000|2022-07-20 20:30:00|20758.3|20728.3|20755.8|20725.8|20762|20732|20752.6|20722.6|0
1658349300000|2022-07-20 20:35:00|20756.2|20726.2|20748.6|20718.6|20759.1|20729.1|20748.6|20718.6|0
1658349600000|2022-07-20 20:40:00|20749|20719|20757.9|20727.9|20760.1|20730.1|20748.6|20718.6|0
1658349900000|2022-07-20 20:45:00|20758.8|20728.8|20753.8|20723.8|20761|20731|20752.8|20722.8|0
1658350200000|2022-07-20 20:50:00|20752.8|20722.8|20753.9|20723.9|20757.1|20727.1|20751.7|20721.7|0
1658350500000|2022-07-20 20:55:00|20754.4|20724.4|20753|20723|20754.6|20724.6|20752.4|20722.4|0
1658350800000|2022-07-20 21:00:00|20753.7|20723.7|20754.8|20724.8|20755.3|20725.3|20752.8|20722.8|0
1658351100000|2022-07-20 21:05:00|20754.6|20724.6|20755.1|20725.1|20757|20727|20751.7|20721.7|0
1658351400000|2022-07-20 21:10:00|20755.2|20725.2|20753.6|20723.6|20755.5|20725.5|20752.3|20722.3|0
1658351700000|2022-07-20 21:15:00|20753|20723|20753.7|20723.7|20753.8|20723.8|20753|20723|0
1658352000000|2022-07-20 21:20:00|20753.4|20723.4|20754|20724|20754.3|20724.3|20753.2|20723.2|0
1658352300000|2022-07-20 21:25:00|20755.7|20725.7|20759.6|20729.6|20760.4|20730.4|20754.9|20724.9|0
1658352600000|2022-07-20 21:30:00|20759.9|20729.9|20762.4|20732.4|20762.6|20732.6|20759.9|20729.9|0
1658352900000|2022-07-20 21:35:00|20762.3|20732.3|20768.8|20738.8|20771.9|20741.9|20761.1|20731.1|0
1658353200000|2022-07-20 21:40:00|20769.5|20739.5|20770.4|20740.4|20770.4|20740.4|20764.4|20734.4|0
1658353500000|2022-07-20 21:45:00|20771.6|20741.6|20772.6|20742.6|20773.2|20743.2|20771.6|20741.6|0
1658353800000|2022-07-20 21:50:00|20773|20743|20767|20737|20773|20743|20767|20737|0
1658354100000|2022-07-20 21:55:00|20767.1|20737.1|20761.5|20731.5|20769.2|20739.2|20761.5|20731.5|0
1658354400000|2022-07-20 22:00:00|20759.7|20729.7|20758.7|20728.7|20764.3|20734.3|20751.8|20721.8|0
1658354700000|2022-07-20 22:05:00|20759.6|20729.6|20755.5|20725.5|20761.8|20731.8|20753.4|20723.4|0
1658355000000|2022-07-20 22:10:00|20756|20726|20757.6|20727.6|20759.7|20729.7|20753.9|20723.9|0
1658355300000|2022-07-20 22:15:00|20756.6|20726.6|20741.8|20711.8|20757|20727|20740.7|20710.7|0
1658355600000|2022-07-20 22:20:00|20741.3|20711.3|20744.1|20714.1|20744.1|20714.1|20736.7|20706.7|0
1658355900000|2022-07-20 22:25:00|20744.6|20714.6|20751.6|20721.6|20755.2|20725.2|20744.6|20714.6|0
1658356200000|2022-07-20 22:30:00|20752.5|20722.5|20752.8|20722.8|20756.8|20726.8|20747.1|20717.1|0
1658356500000|2022-07-20 22:35:00|20752.3|20722.3|20734.2|20704.2|20752.3|20722.3|20734.2|20704.2|0
1658356800000|2022-07-20 22:40:00|20732.6|20702.6|20731.6|20701.6|20737.9|20707.9|20731.6|20701.6|0
1658357100000|2022-07-20 22:45:00|20732|20702|20737.9|20707.9|20740.5|20710.5|20731.6|20701.6|0
1658357400000|2022-07-20 22:50:00|20735|20705|20733.5|20703.5|20735|20705|20731.1|20701.1|0
1658357700000|2022-07-20 22:55:00|20734.4|20704.4|20737.6|20707.6|20739.8|20709.8|20732.4|20702.4|0
1658358000000|2022-07-20 23:00:00|20738.6|20708.6|20740.6|20710.6|20742.2|20712.2|20737.7|20707.7|0
1658358300000|2022-07-20 23:05:00|20740.1|20710.1|20750.6|20720.6|20752.2|20722.2|20740.1|20710.1|0
1658358600000|2022-07-20 23:10:00|20749.6|20719.6|20747.5|20717.5|20751.1|20721.1|20744.3|20714.3|0
1658358900000|2022-07-20 23:15:00|20747.9|20717.9|20754.8|20724.8|20755.3|20725.3|20747.9|20717.9|0
1658359200000|2022-07-20 23:20:00|20754.3|20724.3|20765.5|20735.5|20766.6|20736.6|20753.2|20723.2|0
1658359500000|2022-07-20 23:25:00|20766|20736|20769.9|20739.9|20772.2|20742.2|20766|20736|0
1658359800000|2022-07-20 23:30:00|20768.9|20738.9|20772|20742|20772|20742|20764.7|20734.7|0
1658360100000|2022-07-20 23:35:00|20772.5|20742.5|20767.8|20737.8|20773|20743|20767.8|20737.8|0
1658360400000|2022-07-20 23:40:00|20766.8|20736.8|20768.8|20738.8|20769.9|20739.9|20762.5|20732.5|0
1658360700000|2022-07-20 23:45:00|20768.7|20738.7|20774.3|20744.3|20774.5|20744.5|20767.6|20737.6|0
1658361000000|2022-07-20 23:50:00|20773.8|20743.8|20779.4|20749.4|20781.5|20751.5|20772.7|20742.7|0
1658361300000|2022-07-20 23:55:00|20779.9|20749.9|20768.6|20738.6|20780.4|20750.4|20768.6|20738.6|0
1658361600000|2022-07-21 00:00:00|20767.2|20737.2|20761.5|20731.5|20768.6|20738.6|20751.5|20721.5|0
1658361900000|2022-07-21 00:05:00|20762.5|20732.5|20764.9|20734.9|20772.9|20742.9|20757.4|20727.4|0
1658362200000|2022-07-21 00:10:00|20763.9|20733.9|20767.6|20737.6|20768|20738|20755.7|20725.7|0
1658362500000|2022-07-21 00:15:00|20768.5|20738.5|20765.8|20735.8|20774.2|20744.2|20765.8|20735.8|0
1658362800000|2022-07-21 00:20:00|20766.1|20736.1|20772.4|20742.4|20772.4|20742.4|20761.3|20731.3|0
1658363100000|2022-07-21 00:25:00|20772.1|20742.1|20772.4|20742.4|20775.3|20745.3|20765.6|20735.6|0
1658363400000|2022-07-21 00:30:00|20771.9|20741.9|20770.7|20740.7|20776.8|20746.8|20767.5|20737.5|0
1658363700000|2022-07-21 00:35:00|20770.9|20740.9|20776.6|20746.6|20782.2|20752.2|20768.5|20738.5|0
1658364000000|2022-07-21 00:40:00|20777|20747|20774.9|20744.9|20779|20749|20771.8|20741.8|0
1658364300000|2022-07-21 00:45:00|20775.1|20745.1|20784.1|20754.1|20786|20756|20775.1|20745.1|0
1658364600000|2022-07-21 00:50:00|20783.1|20753.1|20786.3|20756.3|20788.4|20758.4|20781.6|20751.6|0
1658364900000|2022-07-21 00:55:00|20786|20756|20789.4|20759.4|20793.7|20763.7|20786|20756|0
1658365200000|2022-07-21 01:00:00|20788.4|20758.4|20777.2|20747.2|20788.9|20758.9|20776.8|20746.8|0
1658365500000|2022-07-21 01:05:00|20776.8|20746.8|20771.5|20741.5|20776.8|20746.8|20760.8|20730.8|0
1658365800000|2022-07-21 01:10:00|20771.9|20741.9|20773.4|20743.4|20777.7|20747.7|20767.1|20737.1|0
1658366100000|2022-07-21 01:15:00|20773.6|20743.6|20790.9|20785.9|20819.4|20814.4|20714.4|20709.4|2593
1658366400000|2022-07-21 01:20:00|20790.4|20785.4|20749.4|20744.4|20798.4|20793.4|20745.4|20740.4|1030
1658366700000|2022-07-21 01:25:00|20749.9|20744.9|20735.4|20730.4|20755.9|20750.9|20727.9|20722.9|854
1658367000000|2022-07-21 01:30:00|20734.9|20729.9|20816.9|20811.9|20837.9|20832.9|20708.4|20703.4|5433
1658367300000|2022-07-21 01:35:00|20819.4|20814.4|20790.9|20785.9|20836.4|20831.4|20784.4|20779.4|2228
1658367600000|2022-07-21 01:40:00|20789.9|20784.9|20805.4|20800.4|20829.4|20824.4|20776.4|20771.4|2907
1658367900000|2022-07-21 01:45:00|20806.9|20801.9|20736.4|20731.4|20806.9|20801.9|20715.4|20710.4|2555
1658368200000|2022-07-21 01:50:00|20736.9|20731.9|20670.4|20665.4|20739.9|20734.9|20659.9|20654.9|2950
1658368500000|2022-07-21 01:55:00|20672.4|20667.4|20686.4|20681.4|20702.9|20697.9|20643.9|20638.9|2666
1658368800000|2022-07-21 02:00:00|20685.4|20680.4|20709.4|20704.4|20716.9|20711.9|20652.9|20647.9|1874
1658369100000|2022-07-21 02:05:00|20708.9|20703.9|20677.4|20672.4|20732.4|20727.4|20663.9|20658.9|1572
1658369400000|2022-07-21 02:10:00|20678.9|20673.9|20683.4|20678.4|20692.4|20687.4|20653.9|20648.9|1357
1658369700000|2022-07-21 02:15:00|20683.9|20678.9|20665.4|20660.4|20710.9|20705.9|20664.4|20659.4|1134
1658370000000|2022-07-21 02:20:00|20664.9|20659.9|20658.4|20653.4|20680.9|20675.9|20638.4|20633.4|1555
1658370300000|2022-07-21 02:25:00|20658.9|20653.9|20638.4|20633.4|20673.4|20668.4|20630.4|20625.4|1288
1658370600000|2022-07-21 02:30:00|20637.9|20632.9|20633.9|20628.9|20650.4|20645.4|20608.9|20603.9|1852
1658370900000|2022-07-21 02:35:00|20633.4|20628.4|20667.4|20662.4|20672.9|20667.9|20628.4|20623.4|1460
1658371200000|2022-07-21 02:40:00|20667.9|20662.9|20622.4|20617.4|20683.4|20678.4|20622.4|20617.4|1114
1658371500000|2022-07-21 02:45:00|20622.9|20617.9|20625.4|20620.4|20637.4|20632.4|20605.9|20600.9|1620
1658371800000|2022-07-21 02:50:00|20626.4|20621.4|20617.4|20612.4|20635.4|20630.4|20590.9|20585.9|1659
1658372100000|2022-07-21 02:55:00|20616.4|20611.4|20617|20612|20630|20625|20594.5|20589.5|843
1658372400000|2022-07-21 03:00:00|20615|20610|20633|20628|20647|20642|20607|20602|1220
1658372700000|2022-07-21 03:05:00|20632|20627|20635|20630|20646|20641|20612.5|20607.5|1048
1658373000000|2022-07-21 03:10:00|20633.5|20628.5|20663|20658|20667.5|20662.5|20630|20625|1135
1658373300000|2022-07-21 03:15:00|20663.5|20658.5|20665|20660|20672|20667|20634.5|20629.5|874
1658373600000|2022-07-21 03:20:00|20664.5|20659.5|20638|20633|20664.5|20659.5|20637.5|20632.5|608
1658373900000|2022-07-21 03:25:00|20637.5|20632.5|20641|20636|20650|20645|20626|20621|541
1658374200000|2022-07-21 03:30:00|20640.5|20635.5|20635|20630|20648|20643|20632.5|20627.5|339
1658374500000|2022-07-21 03:35:00|20635.5|20630.5|20625|20620|20640|20635|20619.5|20614.5|445
1658374800000|2022-07-21 03:40:00|20625.5|20620.5|20617|20612|20625.5|20620.5|20609|20604|562
1658375100000|2022-07-21 03:45:00|20617.5|20612.5|20629|20624|20631.5|20626.5|20612.5|20607.5|338
1658375400000|2022-07-21 03:50:00|20628.5|20623.5|20623.5|20618.5|20630|20625|20616.5|20611.5|364
1658375700000|2022-07-21 03:55:00|20622.5|20617.5|20603|20598|20623|20618|20589.5|20584.5|744
1658376000000|2022-07-21 04:00:00|20612.5|20582.5|20614.6|20584.6|20622.7|20592.7|20612.3|20582.3|5
1658376300000|2022-07-21 04:05:00|20614.1|20584.1|20612.7|20582.7|20616.7|20586.7|20612.7|20582.7|0
1658376600000|2022-07-21 04:10:00|20613.2|20583.2|20594.1|20564.1|20613.7|20583.7|20519.2|20489.2|0
1658376900000|2022-07-21 04:15:00|20594.2|20564.2|20594.3|20564.3|20602|20572|20591.9|20561.9|0
1658377200000|2022-07-21 04:20:00|20594|20564|20584.5|20554.5|20594|20564|20584.5|20554.5|0
1658377500000|2022-07-21 04:25:00|20585.5|20555.5|20588.7|20558.7|20591.3|20561.3|20582.6|20552.6|0
1658377800000|2022-07-21 04:30:00|20589.7|20559.7|20605.8|20575.8|20608.7|20578.7|20588.7|20558.7|0
1658378100000|2022-07-21 04:35:00|20606.7|20576.7|20602.6|20572.6|20606.7|20576.7|20597.9|20567.9|0
1658378400000|2022-07-21 04:40:00|20603.1|20573.1|20605.5|20575.5|20606.1|20576.1|20599.1|20569.1|0
1658378700000|2022-07-21 04:45:00|20605.8|20575.8|20615.1|20585.1|20616|20586|20602.3|20572.3|0
1658379000000|2022-07-21 04:50:00|20615.3|20585.3|20623.3|20593.3|20628.8|20598.8|20615.3|20585.3|0
1658379300000|2022-07-21 04:55:00|20623.7|20593.7|20616.1|20586.1|20625.7|20595.7|20615.6|20585.6|0
1658379600000|2022-07-21 05:00:00|20615.6|20585.6|20652|20647|20660|20655|20609|20584.7|2118
1658379900000|2022-07-21 05:05:00|20651.5|20646.5|20673|20668|20676.5|20671.5|20634|20629|1604
1658380200000|2022-07-21 05:10:00|20673.5|20668.5|20702.5|20697.5|20727.5|20722.5|20673.5|20668.5|2392
1658380500000|2022-07-21 05:15:00|20702|20697|20685.5|20680.5|20710|20705|20678.5|20673.5|833
1658380800000|2022-07-21 05:20:00|20685|20680|20709|20704|20717|20712|20684|20679|762
1658381100000|2022-07-21 05:25:00|20708.5|20703.5|20695|20690|20714.5|20709.5|20688|20683|605
1658381400000|2022-07-21 05:30:00|20695.5|20690.5|20701.5|20696.5|20711.5|20706.5|20682|20677|638
1658381700000|2022-07-21 05:35:00|20702|20697|20721.5|20716.5|20722.5|20717.5|20675.5|20670.5|1052
1658382000000|2022-07-21 05:40:00|20722.5|20717.5|20724|20719|20743|20738|20713|20708|1256
1658382300000|2022-07-21 05:45:00|20724.5|20719.5|20687.5|20682.5|20725|20720|20678|20673|847
1658382600000|2022-07-21 05:50:00|20688|20683|20711|20706|20723.5|20718.5|20686|20681|731
1658382900000|2022-07-21 05:55:00|20711.5|20706.5|20725|20720|20729.5|20724.5|20706.5|20701.5|565
1658383200000|2022-07-21 06:00:00|20726|20721|20736|20731|20743.5|20738.5|20713.5|20708.5|685
1658383500000|2022-07-21 06:05:00|20736.5|20731.5|20776|20771|20777|20772|20733|20728|1425
1658383800000|2022-07-21 06:10:00|20777|20772|20765|20760|20790.5|20785.5|20757.5|20752.5|1108
1658384100000|2022-07-21 06:15:00|20765.5|20760.5|20750|20745|20773.5|20768.5|20743.5|20738.5|734
1658384400000|2022-07-21 06:20:00|20751|20746|20736|20731|20755.5|20750.5|20731|20726|713
1658384700000|2022-07-21 06:25:00|20736.5|20731.5|20706|20701|20737|20732|20705|20700|826
1658385000000|2022-07-21 06:30:00|20704.5|20699.5|20668|20663|20704.5|20699.5|20645|20640|1964
1658385300000|2022-07-21 06:35:00|20667.5|20662.5|20685|20680|20685|20680|20647|20642|1045
1658385600000|2022-07-21 06:40:00|20686|20681|20669|20664|20687|20682|20666|20661|660
1658385900000|2022-07-21 06:45:00|20668.5|20663.5|20656.5|20651.5|20672|20667|20649.5|20644.5|669
1658386200000|2022-07-21 06:50:00|20657|20652|20628.5|20623.5|20661|20656|20627.5|20622.5|762
1658386500000|2022-07-21 06:55:00|20628|20623|20621|20616|20632|20627|20599|20594|1332
1658386800000|2022-07-21 07:00:00|20622.5|20617.5|20582.5|20577.5|20638|20633|20580|20575|1665
1658387100000|2022-07-21 07:05:00|20580|20575|20543|20538|20581|20576|20497|20492|4107
1658387400000|2022-07-21 07:10:00|20542.5|20537.5|20555.5|20550.5|20561.5|20556.5|20538|20533|1201
1658387700000|2022-07-21 07:15:00|20555|20550|20541|20536|20564|20559|20517|20512|1232
1658388000000|2022-07-21 07:20:00|20540.5|20535.5|20554.5|20549.5|20559.5|20554.5|20531|20526|1007
1658388300000|2022-07-21 07:25:00|20555|20550|20538|20533|20571|20566|20536.5|20531.5|1883
1658388600000|2022-07-21 07:30:00|20538.5|20533.5|20535|20530|20545|20540|20515.5|20510.5|1008
1658388900000|2022-07-21 07:35:00|20538|20533|20554.5|20549.5|20571.5|20566.5|20538|20533|1134
1658389200000|2022-07-21 07:40:00|20555|20550|20547.5|20542.5|20559.5|20554.5|20526|20521|895
1658389500000|2022-07-21 07:45:00|20548|20543|20551|20546|20563.5|20558.5|20535.5|20530.5|1051
1658389800000|2022-07-21 07:50:00|20551.5|20546.5|20551|20546|20553.5|20548.5|20530.5|20525.5|671
1658390100000|2022-07-21 07:55:00|20551.5|20546.5|20534|20529|20554|20549|20522|20517|1180
1658390400000|2022-07-21 08:00:00|20536|20531|20549|20544|20566.5|20561.5|20531|20526|1665
1658390700000|2022-07-21 08:05:00|20548.5|20543.5|20570|20565|20575|20570|20546|20541|2186
1658391000000|2022-07-21 08:10:00|20567.5|20562.5|20557.5|20552.5|20568.5|20563.5|20548.5|20543.5|972
1658391300000|2022-07-21 08:15:00|20558|20553|20544.5|20539.5|20566|20561|20541|20536|617
1658391600000|2022-07-21 08:20:00|20544|20539|20523|20518|20553|20548|20520|20515|549
1658391900000|2022-07-21 08:25:00|20522.5|20517.5|20572.5|20567.5|20575.5|20570.5|20517.5|20512.5|1595
1658392200000|2022-07-21 08:30:00|20585.4|20555.4|20601.1|20571.1|20601.6|20571.6|20581|20551|0
1658392500000|2022-07-21 08:35:00|20601.6|20571.6|20591|20561|20606.4|20576.4|20587.1|20557.1|0
1658392800000|2022-07-21 08:40:00|20592.5|20562.5|20583.5|20553.5|20596.8|20566.8|20571.5|20541.5|0
1658393100000|2022-07-21 08:45:00|20584.4|20554.4|20580.7|20550.7|20593.1|20563.1|20579.6|20549.6|0
1658393400000|2022-07-21 08:50:00|20580.4|20550.4|20585.8|20555.8|20591.5|20561.5|20579.7|20549.7|0
1658393700000|2022-07-21 08:55:00|20586.3|20556.3|20605.1|20575.1|20607.1|20577.1|20584.3|20554.3|0
1658394000000|2022-07-21 09:00:00|20605.6|20575.6|20586.9|20556.9|20605.6|20575.6|20581.1|20551.1|0
1658394300000|2022-07-21 09:05:00|20585.9|20555.9|20591.1|20561.1|20592.5|20562.5|20583.5|20553.5|0
1658394600000|2022-07-21 09:10:00|20590.7|20560.7|20594.1|20564.1|20599.9|20569.9|20588.9|20558.9|0
1658394900000|2022-07-21 09:15:00|20586|20578|20557.5|20549.5|20586.5|20578.5|20557.5|20549.5|700
1658395200000|2022-07-21 09:20:00|20558|20550|20555.5|20547.5|20572|20564|20552|20544|284
1658395500000|2022-07-21 09:25:00|20556|20548|20549|20541|20559|20551|20549|20541|107
1658395800000|2022-07-21 09:30:00|20549.5|20541.5|20554.5|20546.5|20561.5|20553.5|20546.5|20538.5|182
1658396100000|2022-07-21 09:35:00|20554|20546|20565.5|20557.5|20567|20559|20541.5|20533.5|215
1658396400000|2022-07-21 09:40:00|20566|20558|20564.5|20556.5|20569.5|20561.5|20556.5|20548.5|88
1658396700000|2022-07-21 09:45:00|20565|20557|20570.5|20562.5|20573.5|20565.5|20557|20549|69
1658397000000|2022-07-21 09:50:00|20570|20562|20579.5|20571.5|20584|20576|20562|20554|148
1658397300000|2022-07-21 09:55:00|20579|20571|20585|20577|20587|20579|20578.5|20570.5|124
1658397600000|2022-07-21 10:00:00|20586|20578|20588.5|20580.5|20593|20585|20577|20569|150
1658397900000|2022-07-21 10:05:00|20587.5|20579.5|20606.5|20598.5|20607|20599|20582|20574|186
1658398200000|2022-07-21 10:10:00|20606|20598|20606.5|20598.5|20609.5|20601.5|20599|20591|150
1658398500000|2022-07-21 10:15:00|20607|20599|20617.5|20609.5|20619|20611|20604.5|20596.5|129
1658398800000|2022-07-21 10:20:00|20618|20610|20616.5|20608.5|20620.5|20612.5|20614.5|20606.5|63
1658399100000|2022-07-21 10:25:00|20617|20609|20616.5|20608.5|20627.5|20619.5|20616|20608|141
1658399400000|2022-07-21 10:30:00|20619|20611|20614|20606|20622.5|20614.5|20608|20600|126
1658399700000|2022-07-21 10:35:00|20613.5|20605.5|20602.5|20594.5|20613.5|20605.5|20597|20589|110
1658400000000|2022-07-21 10:40:00|20602|20594|20595.5|20587.5|20604.5|20596.5|20589.5|20581.5|92
1658400300000|2022-07-21 10:45:00|20595|20587|20593.5|20585.5|20596.5|20588.5|20591.5|20583.5|53
1658400600000|2022-07-21 10:50:00|20594|20586|20584.5|20576.5|20595.5|20587.5|20581.5|20573.5|96
1658400900000|2022-07-21 10:55:00|20584|20576|20594|20586|20598|20590|20581|20573|82
1658401200000|2022-07-21 11:00:00|20594.5|20586.5|20595|20587|20597.5|20589.5|20588|20580|40
1658401500000|2022-07-21 11:05:00|20594.5|20586.5|20604.5|20596.5|20607|20599|20592.5|20584.5|51
1658401800000|2022-07-21 11:10:00|20604|20596|20604.5|20596.5|20606.5|20598.5|20599.5|20591.5|65
1658402100000|2022-07-21 11:15:00|20605|20597|20600.5|20592.5|20611.5|20603.5|20600.5|20592.5|32
1658402400000|2022-07-21 11:20:00|20601.5|20593.5|20596|20588|20608.5|20600.5|20595|20587|37
1658402700000|2022-07-21 11:25:00|20599|20591|20610.5|20602.5|20611.5|20603.5|20597.5|20589.5|53
1658403000000|2022-07-21 11:30:00|20611|20603|20612|20604|20616|20608|20605|20597|83
1658403300000|2022-07-21 11:35:00|20612.5|20604.5|20598.5|20590.5|20614|20606|20594|20586|71
1658403600000|2022-07-21 11:40:00|20599|20591|20603.5|20595.5|20605|20597|20594|20586|78
1658403900000|2022-07-21 11:45:00|20603|20595|20607|20599|20607|20599|20599|20591|66
1658404200000|2022-07-21 11:50:00|20607.5|20599.5|20615|20607|20615|20607|20607.5|20599.5|52
1658404500000|2022-07-21 11:55:00|20614.5|20606.5|20615.5|20607.5|20616.5|20608.5|20609.5|20601.5|47
1658404800000|2022-07-21 12:00:00|20615|20607|20620|20612|20623|20615|20614|20606|39
1658405100000|2022-07-21 12:05:00|20621|20613|20631|20623|20636.5|20628.5|20620.5|20612.5|114
1658405400000|2022-07-21 12:10:00|20631.5|20623.5|20620|20612|20631.5|20623.5|20616.5|20608.5|101
1658405700000|2022-07-21 12:15:00|20618.5|20610.5|20648|20640|20653|20645|20608|20600|465
1658406000000|2022-07-21 12:20:00|20648.5|20640.5|20641|20633|20682.5|20674.5|20639.5|20631.5|451
1658406300000|2022-07-21 12:25:00|20640.5|20632.5|20626.5|20618.5|20641|20633|20621.5|20613.5|171
1658406600000|2022-07-21 12:30:00|20627|20619|20658.5|20650.5|20665|20657|20623.5|20615.5|253
1658406900000|2022-07-21 12:35:00|20658|20650|20683|20675|20685|20677|20658|20650|226
1658407200000|2022-07-21 12:40:00|20683.5|20675.5|20695.5|20687.5|20699.5|20691.5|20676.5|20668.5|259
1658407500000|2022-07-21 12:45:00|20696|20688|20682|20674|20699|20691|20679.5|20671.5|224
1658407800000|2022-07-21 12:50:00|20681|20673|20662|20654|20681|20673|20660|20652|172
1658408100000|2022-07-21 12:55:00|20663|20655|20671.5|20663.5|20680.5|20672.5|20663|20655|180
1658408400000|2022-07-21 13:00:00|20672.5|20664.5|20658|20650|20684|20676|20656.5|20648.5|182
1658408700000|2022-07-21 13:05:00|20657.5|20649.5|20644|20636|20661|20653|20636|20628|196
1658409000000|2022-07-21 13:10:00|20644.5|20636.5|20634|20626|20654|20646|20625|20617|268
1658409300000|2022-07-21 13:15:00|20633.5|20625.5|20625|20617|20649.5|20641.5|20622|20614|215
1658409600000|2022-07-21 13:20:00|20625.5|20617.5|20608|20600|20631.5|20623.5|20606|20598|513
1658409900000|2022-07-21 13:25:00|20608.5|20600.5|20606|20598|20611|20603|20583|20575|383
1658410200000|2022-07-21 13:30:00|20607|20599|20644|20636|20685|20677|20607|20599|1038
1658410500000|2022-07-21 13:35:00|20643.5|20635.5|20706.5|20698.5|20708|20700|20624.5|20616.5|625
1658410800000|2022-07-21 13:40:00|20704|20696|20702.5|20694.5|20719|20711|20694|20686|659
1658411100000|2022-07-21 13:45:00|20702|20694|20694|20686|20714|20706|20680.5|20672.5|709
1658411400000|2022-07-21 13:50:00|20694.5|20686.5|20726.5|20718.5|20728|20720|20660|20652|718
1658411700000|2022-07-21 13:55:00|20725|20717|20728|20720|20742.5|20734.5|20713.5|20705.5|469
1658412000000|2022-07-21 14:00:00|20727.5|20719.5|20679|20671|20752.5|20744.5|20679|20671|613
1658412300000|2022-07-21 14:05:00|20680|20672|20674.5|20666.5|20699.5|20691.5|20661.5|20653.5|427
1658412600000|2022-07-21 14:10:00|20675|20667|20648|20640|20683|20675|20639.5|20631.5|294
1658412900000|2022-07-21 14:15:00|20647.5|20639.5|20676|20668|20687|20679|20638|20630|388
1658413200000|2022-07-21 14:20:00|20675.5|20667.5|20643.5|20635.5|20689.5|20681.5|20643|20635|399
1658413500000|2022-07-21 14:25:00|20644|20636|20614|20606|20644|20636|20609|20601|566
1658413800000|2022-07-21 14:30:00|20612.5|20604.5|20610.5|20602.5|20627.5|20619.5|20602|20594|406
1658414100000|2022-07-21 14:35:00|20612|20604|20638.5|20630.5|20639|20631|20604|20596|416
1658414400000|2022-07-21 14:40:00|20639|20631|20656|20648|20659.5|20651.5|20629|20621|340
1658414700000|2022-07-21 14:45:00|20656.5|20648.5|20626|20618|20660.5|20652.5|20623|20615|215
1658415000000|2022-07-21 14:50:00|20625.5|20617.5|20639.5|20631.5|20639.5|20631.5|20620|20612|214
1658415300000|2022-07-21 14:55:00|20639|20631|20657|20649|20661|20653|20636.5|20628.5|264
1658415600000|2022-07-21 15:00:00|20656.5|20648.5|20694.5|20686.5|20699|20691|20649|20641|292
1658415900000|2022-07-21 15:05:00|20694|20686|20659|20651|20698|20690|20658|20650|203
1658416200000|2022-07-21 15:10:00|20659.5|20651.5|20653|20645|20663|20655|20639.5|20631.5|169
1658416500000|2022-07-21 15:15:00|20652.5|20644.5|20645.5|20637.5|20663|20655|20639.5|20631.5|171
1658416800000|2022-07-21 15:20:00|20645|20637|20629|20621|20652.5|20644.5|20624|20616|144
1658417100000|2022-07-21 15:25:00|20629.5|20621.5|20651|20643|20651|20643|20625|20617|119
1658417400000|2022-07-21 15:30:00|20651.5|20643.5|20680|20672|20682.5|20674.5|20636.5|20628.5|166
1658417700000|2022-07-21 15:35:00|20678|20670|20670|20662|20689|20681|20670|20662|114
1658418000000|2022-07-21 15:40:00|20669|20661|20679.5|20671.5|20687|20679|20665.5|20657.5|145
1658418300000|2022-07-21 15:45:00|20680|20672|20676|20668|20693|20685|20670|20662|97
1658418600000|2022-07-21 15:50:00|20675.5|20667.5|20678|20670|20679.5|20671.5|20668.5|20660.5|59
1658418900000|2022-07-21 15:55:00|20678.5|20670.5|20682.5|20674.5|20689|20681|20677.5|20669.5|47
1658419200000|2022-07-21 16:00:00|20682|20674|20699.5|20691.5|20705.5|20697.5|20679.5|20671.5|74
1658419500000|2022-07-21 16:05:00|20700|20692|20706.5|20698.5|20710.5|20702.5|20695|20687|140
1658419800000|2022-07-21 16:10:00|20705.5|20697.5|20688|20680|20707|20699|20681|20673|144
1658420100000|2022-07-21 16:15:00|20688.5|20680.5|20688.5|20680.5|20691|20683|20682|20674|35
1658420400000|2022-07-21 16:20:00|20689|20681|20689.5|20681.5|20694|20686|20681.5|20673.5|91
1658420700000|2022-07-21 16:25:00|20689|20681|20700|20692|20705.5|20697.5|20686.5|20678.5|50
1658421000000|2022-07-21 16:30:00|20700.5|20692.5|20704.5|20696.5|20706.5|20698.5|20698.5|20690.5|43
1658421300000|2022-07-21 16:35:00|20704|20696|20710.5|20702.5|20713|20705|20699|20691|39
1658421600000|2022-07-21 16:40:00|20710|20702|20701|20693|20713|20705|20700.5|20692.5|40
1658421900000|2022-07-21 16:45:00|20700.5|20692.5|20706.5|20698.5|20707.5|20699.5|20697|20689|57
1658422200000|2022-07-21 16:50:00|20706|20698|20716|20708|20719|20711|20706|20698|61
1658422500000|2022-07-21 16:55:00|20715.5|20707.5|20713.5|20705.5|20719.5|20711.5|20711|20703|38
1658422800000|2022-07-21 17:00:00|20714|20706|20711.5|20703.5|20719|20711|20703|20695|32
1658423100000|2022-07-21 17:05:00|20712|20704|20707.5|20699.5|20718|20710|20706|20698|38
1658423400000|2022-07-21 17:10:00|20707|20699|20693|20685|20708.5|20700.5|20691.5|20683.5|66
1658423700000|2022-07-21 17:15:00|20692.5|20684.5|20701|20693|20708.5|20700.5|20691|20683|31
1658424000000|2022-07-21 17:20:00|20700.5|20692.5|20693.5|20685.5|20708.5|20700.5|20693|20685|43
1658424300000|2022-07-21 17:25:00|20693|20685|20696|20688|20701.5|20693.5|20690|20682|45
1658424600000|2022-07-21 17:30:00|20696.5|20688.5|20681.5|20673.5|20700.5|20692.5|20669|20661|268
1658424900000|2022-07-21 17:35:00|20681|20673|20691.5|20683.5|20692.5|20684.5|20671.5|20663.5|50
1658425200000|2022-07-21 17:40:00|20691|20683|20698|20690|20699|20691|20689|20681|74
1658425500000|2022-07-21 17:45:00|20698.5|20690.5|20695|20687|20700.5|20692.5|20690|20682|49
1658425800000|2022-07-21 17:50:00|20694.5|20686.5|20675.5|20667.5|20695|20687|20675.5|20667.5|31
1658426100000|2022-07-21 17:55:00|20676|20668|20683.5|20675.5|20689|20681|20673|20665|23
1658426400000|2022-07-21 18:00:00|20684|20676|20691.5|20683.5|20696|20688|20683.5|20675.5|22
1658426700000|2022-07-21 18:05:00|20691|20683|20697.5|20689.5|20702|20694|20689.5|20681.5|53
1658427000000|2022-07-21 18:10:00|20697|20689|20707|20699|20707.5|20699.5|20694.5|20686.5|27
1658427300000|2022-07-21 18:15:00|20707.5|20699.5|20703|20695|20708|20700|20697.5|20689.5|27
1658427600000|2022-07-21 18:20:00|20703.5|20695.5|20706.5|20698.5|20709.5|20701.5|20701.5|20693.5|12
1658427900000|2022-07-21 18:25:00|20705.5|20697.5|20703|20695|20705.5|20697.5|20699|20691|3
1658428200000|2022-07-21 18:30:00|20702.5|20694.5|20697|20689|20709|20701|20697|20689|164
1658428500000|2022-07-21 18:35:00|20696.5|20688.5|20705|20697|20705|20697|20692.5|20684.5|30
1658428800000|2022-07-21 18:40:00|20704.5|20696.5|20696.5|20688.5|20709|20701|20695.5|20687.5|24
1658429100000|2022-07-21 18:45:00|20696|20688|20709|20701|20709|20701|20694.5|20686.5|41
1658429400000|2022-07-21 18:50:00|20709.5|20701.5|20710|20702|20714.5|20706.5|20700.5|20692.5|64
1658429700000|2022-07-21 18:55:00|20710.5|20702.5|20715.2|20685.2|20715.2|20706|20703.5|20685.2|43
1658430000000|2022-07-21 19:00:00|20715.5|20685.5|20730.6|20700.6|20730.8|20700.8|20714.3|20684.3|0
1658430300000|2022-07-21 19:05:00|20730|20700|20750.1|20720.1|20750.4|20720.4|20729|20699|0
1658430600000|2022-07-21 19:10:00|20749.8|20719.8|20738.1|20708.1|20754.3|20724.3|20730.9|20700.9|0
1658430900000|2022-07-21 19:15:00|20737.6|20707.6|20742.5|20712.5|20743.3|20713.3|20729.4|20699.4|0
1658431200000|2022-07-21 19:20:00|20742.2|20712.2|20745|20715|20747.2|20717.2|20739.4|20709.4|0
1658431500000|2022-07-21 19:25:00|20745.3|20715.3|20753.7|20723.7|20762.6|20732.6|20745|20715|0
1658431800000|2022-07-21 19:30:00|20753.8|20723.8|20770.3|20740.3|20770.7|20740.7|20753.5|20723.5|0
1658432100000|2022-07-21 19:35:00|20770.6|20740.6|20760.2|20730.2|20776.2|20746.2|20760|20730|0
1658432400000|2022-07-21 19:40:00|20760|20730|20772.4|20742.4|20772.7|20742.7|20757.9|20727.9|0
1658432700000|2022-07-21 19:45:00|20772.2|20742.2|20762.5|20732.5|20773|20743|20762.5|20732.5|0
1658433000000|2022-07-21 19:50:00|20762.8|20732.8|20790.6|20760.6|20791.1|20761.1|20762.8|20732.8|0
1658433300000|2022-07-21 19:55:00|20790.7|20760.7|20803.5|20773.5|20803.5|20773.5|20785.1|20755.1|0
1658433600000|2022-07-21 20:00:00|20802.5|20772.5|20798.3|20768.3|20811.1|20781.1|20797.6|20767.6|0
1658433900000|2022-07-21 20:05:00|20797.3|20767.3|20787.3|20757.3|20797.3|20767.3|20786.3|20756.3|0
1658434200000|2022-07-21 20:10:00|20786.4|20756.4|20749.4|20719.4|20786.4|20756.4|20749.4|20719.4|0
1658434500000|2022-07-21 20:15:00|20750.4|20720.4|20741|20711|20756.8|20726.8|20737.9|20707.9|0
1658434800000|2022-07-21 20:20:00|20742|20712|20745.2|20715.2|20750.5|20720.5|20733.7|20703.7|0
1658435100000|2022-07-21 20:25:00|20746.2|20716.2|20746.5|20716.5|20749.6|20719.6|20745.2|20715.2|0
1658435400000|2022-07-21 20:30:00|20747|20717|20749.7|20719.7|20752.8|20722.8|20746.5|20716.5|0
1658435700000|2022-07-21 20:35:00|20750.7|20720.7|20750.8|20720.8|20758.1|20728.1|20750.7|20720.7|0
1658436000000|2022-07-21 20:40:00|20751.7|20721.7|20744.5|20714.5|20755|20725|20744.5|20714.5|0
1658436300000|2022-07-21 20:45:00|20745.4|20715.4|20748|20718|20748|20718|20742.4|20712.4|0
1658436600000|2022-07-21 20:50:00|20745.1|20715.1|20744.5|20714.5|20749|20719|20743.5|20713.5|0
1658436900000|2022-07-21 20:55:00|20743.6|20713.6|20754.5|20724.5|20755.3|20725.3|20743.5|20713.5|0
1658437200000|2022-07-21 21:00:00|20754.1|20724.1|20752.4|20722.4|20755.1|20725.1|20751.6|20721.6|0
1658437500000|2022-07-21 21:05:00|20753.2|20723.2|20753|20723|20753.6|20723.6|20751.2|20721.2|0
1658437800000|2022-07-21 21:10:00|20752.1|20722.1|20754.9|20724.9|20755.8|20725.8|20752|20722|0
1658438100000|2022-07-21 21:15:00|20755|20725|20755.5|20725.5|20756.4|20726.4|20753|20723|0
1658438400000|2022-07-21 21:20:00|20755.7|20725.7|20751|20721|20755.7|20725.7|20749.8|20719.8|0
1658438700000|2022-07-21 21:25:00|20751.6|20721.6|20749.5|20719.5|20751.6|20721.6|20748.1|20718.1|0
1658439000000|2022-07-21 21:30:00|20749.9|20719.9|20750.5|20720.5|20750.5|20720.5|20747.8|20717.8|0
1658439300000|2022-07-21 21:35:00|20749.4|20719.4|20749.6|20719.6|20752.3|20722.3|20749.3|20719.3|0
1658439600000|2022-07-21 21:40:00|20749.3|20719.3|20749.3|20719.3|20749.6|20719.6|20748.7|20718.7|0
1658439900000|2022-07-21 21:45:00|20749.1|20719.1|20747.9|20717.9|20749.6|20719.6|20747.1|20717.1|0
1658440200000|2022-07-21 21:50:00|20747.2|20717.2|20747.9|20717.9|20750.5|20720.5|20745.1|20715.1|0
1658440500000|2022-07-21 21:55:00|20748.1|20718.1|20743.4|20713.4|20748.1|20718.1|20743.3|20713.3|0
1658440800000|2022-07-21 22:00:00|20737.7|20707.7|20725.6|20695.6|20743.9|20713.9|20725.6|20695.6|0
1658441100000|2022-07-21 22:05:00|20725.5|20695.5|20722|20692|20726.3|20696.3|20715.7|20685.7|0
1658441400000|2022-07-21 22:10:00|20723|20693|20722.7|20692.7|20724.6|20694.6|20715.8|20685.8|0
1658441700000|2022-07-21 22:15:00|20722.2|20692.2|20733.2|20703.2|20733.2|20703.2|20718.5|20688.5|0
1658442000000|2022-07-21 22:20:00|20732.2|20702.2|20732.1|20702.1|20743.1|20713.1|20732.1|20702.1|0
1658442300000|2022-07-21 22:25:00|20732.6|20702.6|20738.4|20708.4|20742.1|20712.1|20731.1|20701.1|0
1658442600000|2022-07-21 22:30:00|20738.9|20708.9|20741|20711|20745.8|20715.8|20735.7|20705.7|0
1658442900000|2022-07-21 22:35:00|20739.1|20709.1|20731.5|20701.5|20739.1|20709.1|20730.5|20700.5|0
1658443200000|2022-07-21 22:40:00|20730.6|20700.6|20732.6|20702.6|20734.7|20704.7|20730.5|20700.5|0
1658443500000|2022-07-21 22:45:00|20732.1|20702.1|20734.7|20704.7|20736.8|20706.8|20728.4|20698.4|0
1658443800000|2022-07-21 22:50:00|20735.6|20705.6|20731.5|20701.5|20735.7|20705.7|20728.3|20698.3|0
1658444100000|2022-07-21 22:55:00|20732.4|20702.4|20730.9|20700.9|20734.6|20704.6|20730.4|20700.4|0
1658444400000|2022-07-21 23:00:00|20731.4|20701.4|20730.9|20700.9|20732.5|20702.5|20728.3|20698.3|0
1658444700000|2022-07-21 23:05:00|20731.4|20701.4|20729.4|20699.4|20732.5|20702.5|20727.2|20697.2|0
1658445000000|2022-07-21 23:10:00|20728.4|20698.4|20729|20699|20732.7|20702.7|20728.3|20698.3|0
1658445300000|2022-07-21 23:15:00|20730|20700|20725.8|20695.8|20732.2|20702.2|20722.7|20692.7|0
1658445600000|2022-07-21 23:20:00|20725.9|20695.9|20726.6|20696.6|20727.1|20697.1|20721.7|20691.7|0
1658445900000|2022-07-21 23:25:00|20726.1|20696.1|20733.5|20703.5|20734.5|20704.5|20725|20695|0
1658446200000|2022-07-21 23:30:00|20732.5|20702.5|20735.8|20705.8|20739|20709|20729.5|20699.5|0
1658446500000|2022-07-21 23:35:00|20735.3|20705.3|20728.9|20698.9|20735.3|20705.3|20726.8|20696.8|0
1658446800000|2022-07-21 23:40:00|20729.8|20699.8|20733.1|20703.1|20734.1|20704.1|20729.4|20699.4|0
1658447100000|2022-07-21 23:45:00|20732.1|20702.1|20732|20702|20735.2|20705.2|20727.3|20697.3|0
1658447400000|2022-07-21 23:50:00|20731.5|20701.5|20722.6|20692.6|20732|20702|20721.5|20691.5|0
1658447700000|2022-07-21 23:55:00|20723|20693|20723.1|20693.1|20725.7|20695.7|20720.3|20690.3|0
1658448000000|2022-07-22 00:00:00|20724|20694|20717.2|20687.2|20724|20694|20706.9|20676.9|0
1658448300000|2022-07-22 00:05:00|20718.2|20688.2|20711.5|20681.5|20718.9|20688.9|20711.5|20681.5|0
1658448600000|2022-07-22 00:10:00|20711.1|20681.1|20714.2|20684.2|20715.3|20685.3|20707.3|20677.3|0
1658448900000|2022-07-22 00:15:00|20713.7|20683.7|20720.8|20690.8|20724.1|20694.1|20712.1|20682.1|0
1658449200000|2022-07-22 00:20:00|20721.1|20691.1|20724.6|20694.6|20727.5|20697.5|20720.3|20690.3|0
1658449500000|2022-07-22 00:25:00|20725.6|20695.6|20722.1|20692.1|20729|20699|20720.9|20690.9|0
1658449800000|2022-07-22 00:30:00|20721.8|20691.8|20724.2|20694.2|20729.5|20699.5|20720.9|20690.9|0
1658450100000|2022-07-22 00:35:00|20723.7|20693.7|20731.1|20701.1|20732.3|20702.3|20717.8|20687.8|0
1658450400000|2022-07-22 00:40:00|20731.3|20701.3|20724.6|20694.6|20732.7|20702.7|20722.7|20692.7|0
1658450700000|2022-07-22 00:45:00|20725.1|20695.1|20729.5|20699.5|20731.4|20701.4|20722.7|20692.7|0
1658451000000|2022-07-22 00:50:00|20729|20699|20732.4|20702.4|20734.8|20704.8|20728.6|20698.6|0
1658451300000|2022-07-22 00:55:00|20733.3|20703.3|20737.2|20707.2|20738.1|20708.1|20731.4|20701.4|0
1658451600000|2022-07-22 01:00:00|20736.7|20706.7|20722.3|20692.3|20737.2|20707.2|20720.4|20690.4|0
1658451900000|2022-07-22 01:05:00|20721.3|20691.3|20752.8|20722.8|20754.7|20724.7|20721.3|20691.3|0
1658452200000|2022-07-22 01:10:00|20751.8|20721.8|20749.4|20719.4|20752.8|20722.8|20747|20717|0
1658452500000|2022-07-22 01:15:00|20751.8|20721.8|20713|20708|20751.8|20740|20686.5|20681.5|1766
1658452800000|2022-07-22 01:20:00|20714|20709|20719|20714|20730.5|20725.5|20695|20690|702
1658453100000|2022-07-22 01:25:00|20719.5|20714.5|20726|20721|20740|20735|20715.5|20710.5|522
1658453400000|2022-07-22 01:30:00|20725.5|20720.5|20705|20700|20747.5|20742.5|20694.5|20689.5|3205
1658453700000|2022-07-22 01:35:00|20708|20703|20730|20725|20743|20738|20687.5|20682.5|2808
1658454000000|2022-07-22 01:40:00|20731|20726|20773|20768|20800.5|20795.5|20728|20723|3858
1658454300000|2022-07-22 01:45:00|20773.5|20768.5|20702|20697|20781|20776|20699|20694|2266
1658454600000|2022-07-22 01:50:00|20702.5|20697.5|20734|20729|20741|20736|20656|20651|3362
1658454900000|2022-07-22 01:55:00|20734.5|20729.5|20729|20724|20754|20749|20725|20720|1845
1658455200000|2022-07-22 02:00:00|20728.5|20723.5|20743|20738|20749|20744|20713|20708|1729
1658455500000|2022-07-22 02:05:00|20743.5|20738.5|20721.5|20716.5|20757.5|20752.5|20717|20712|1013
1658455800000|2022-07-22 02:10:00|20721|20716|20676|20671|20722|20717|20668.5|20663.5|1604
1658456100000|2022-07-22 02:15:00|20675.5|20670.5|20709|20704|20719.5|20714.5|20668|20663|1087
1658456400000|2022-07-22 02:20:00|20708|20703|20688|20683|20728|20723|20685.5|20680.5|1153
1658456700000|2022-07-22 02:25:00|20688.5|20683.5|20703|20698|20725.5|20720.5|20679.5|20674.5|983
1658457000000|2022-07-22 02:30:00|20702.5|20697.5|20679|20674|20706.5|20701.5|20661|20656|1162
1658457300000|2022-07-22 02:35:00|20679.5|20674.5|20640|20635|20680|20675|20636.5|20631.5|1448
1658457600000|2022-07-22 02:40:00|20641|20636|20642|20637|20649|20644|20625|20620|1067
1658457900000|2022-07-22 02:45:00|20643.5|20638.5|20627.5|20622.5|20651.5|20646.5|20622|20617|1265
1658458200000|2022-07-22 02:50:00|20629|20624|20646|20641|20651.5|20646.5|20616.5|20611.5|930
1658458500000|2022-07-22 02:55:00|20646.5|20641.5|20609.5|20604.5|20649.5|20644.5|20603|20598|1163
1658458800000|2022-07-22 03:00:00|20608|20603|20641|20636|20642.5|20637.5|20604.5|20599.5|1156
1658459100000|2022-07-22 03:05:00|20640.5|20635.5|20631|20626|20647|20642|20618|20613|716
1658459400000|2022-07-22 03:10:00|20630.5|20625.5|20637|20632|20642.5|20637.5|20614.5|20609.5|774
1658459700000|2022-07-22 03:15:00|20636.5|20631.5|20586.5|20581.5|20643.5|20638.5|20584|20579|1156
1658460000000|2022-07-22 03:20:00|20588|20583|20611.5|20606.5|20613|20608|20578.5|20573.5|988
1658460300000|2022-07-22 03:25:00|20611|20606|20616|20611|20629|20624|20610.5|20605.5|706
1658460600000|2022-07-22 03:30:00|20615.5|20610.5|20625|20620|20631|20626|20614.5|20609.5|980
1658460900000|2022-07-22 03:35:00|20626|20621|20608.5|20603.5|20626|20621|20608.5|20603.5|549
1658461200000|2022-07-22 03:40:00|20609|20604|20608|20603|20613.5|20608.5|20602|20597|336
1658461500000|2022-07-22 03:45:00|20608.5|20603.5|20614.5|20609.5|20618.5|20613.5|20605|20600|1215
1658461800000|2022-07-22 03:50:00|20614|20609|20603.5|20598.5|20616.5|20611.5|20602.5|20597.5|284
1658462100000|2022-07-22 03:55:00|20605|20600|20607|20602|20607.5|20602.5|20592|20587|451
1658462400000|2022-07-22 04:00:00|20616.8|20586.8|20620.6|20590.6|20620.6|20590.6|20616.8|20586.8|2
1658462700000|2022-07-22 04:05:00|20619.6|20589.6|20622.6|20592.6|20622.6|20592.6|20618.7|20588.7|0
1658463000000|2022-07-22 04:10:00|20623.5|20593.5|20620.2|20590.2|20624.1|20594.1|20620.2|20590.2|0
1658463300000|2022-07-22 04:15:00|20619.2|20589.2|20624.3|20594.3|20624.3|20594.3|20617.1|20587.1|0
1658463600000|2022-07-22 04:20:00|20623.8|20593.8|20625.9|20595.9|20627.1|20597.1|20623.8|20593.8|0
1658463900000|2022-07-22 04:25:00|20625|20595|20622.6|20592.6|20625.9|20595.9|20621.6|20591.6|0
1658464200000|2022-07-22 04:30:00|20623.5|20593.5|20616.8|20586.8|20623.5|20593.5|20616.8|20586.8|0
1658464500000|2022-07-22 04:35:00|20617.3|20587.3|20618.7|20588.7|20622|20592|20616.8|20586.8|0
1658464800000|2022-07-22 04:40:00|20617.8|20587.8|20617.2|20587.2|20619.1|20589.1|20616|20586|0
1658465100000|2022-07-22 04:45:00|20616.3|20586.3|20616.7|20586.7|20619.1|20589.1|20615.8|20585.8|0
1658465400000|2022-07-22 04:50:00|20615.8|20585.8|20616.3|20586.3|20617.2|20587.2|20614.8|20584.8|0
1658465700000|2022-07-22 04:55:00|20615.8|20585.8|20612|20582|20618.7|20588.7|20612|20582|0
1658466000000|2022-07-22 05:00:00|20612.5|20582.5|20622|20617|20624.5|20619.5|20560.5|20555.5|2011
1658466300000|2022-07-22 05:05:00|20622.5|20617.5|20623|20618|20632|20627|20608|20603|659
1658466600000|2022-07-22 05:10:00|20622|20617|20602|20597|20624|20619|20586|20581|692
1658466900000|2022-07-22 05:15:00|20604|20599|20602|20597|20612|20607|20586|20581|429
1658467200000|2022-07-22 05:20:00|20602.5|20597.5|20591|20586|20616|20611|20589|20584|449
1658467500000|2022-07-22 05:25:00|20590.5|20585.5|20600.5|20595.5|20603.5|20598.5|20579|20574|525
1658467800000|2022-07-22 05:30:00|20600|20595|20537|20532|20603.5|20598.5|20510|20505|2260
1658468100000|2022-07-22 05:35:00|20537.5|20532.5|20551|20546|20556.5|20551.5|20516|20511|1156
1658468400000|2022-07-22 05:40:00|20551.5|20546.5|20533|20528|20557|20552|20528.5|20523.5|782
1658468700000|2022-07-22 05:45:00|20532.5|20527.5|20530|20525|20543.5|20538.5|20522|20517|576
1658469000000|2022-07-22 05:50:00|20530.5|20525.5|20536|20531|20544|20539|20516|20511|528
1658469300000|2022-07-22 05:55:00|20537.5|20532.5|20542|20537|20555|20550|20521.5|20516.5|1014
1658469600000|2022-07-22 06:00:00|20543|20538|20537.5|20532.5|20564|20559|20535.5|20530.5|978
1658469900000|2022-07-22 06:05:00|20537|20532|20535|20530|20551.5|20546.5|20527.5|20522.5|541
1658470200000|2022-07-22 06:10:00|20534.5|20529.5|20563|20558|20576|20571|20530.5|20525.5|720
1658470500000|2022-07-22 06:15:00|20562.5|20557.5|20568.5|20563.5|20570.5|20565.5|20552|20547|644
1658470800000|2022-07-22 06:20:00|20569|20564|20576.5|20571.5|20586.5|20581.5|20563|20558|920
1658471100000|2022-07-22 06:25:00|20577|20572|20576|20571|20582.5|20577.5|20546|20541|733
1658471400000|2022-07-22 06:30:00|20577|20572|20616|20611|20621|20616|20575|20570|1464
1658471700000|2022-07-22 06:35:00|20616.5|20611.5|20620.5|20615.5|20643|20638|20615|20610|1929
1658472000000|2022-07-22 06:40:00|20621|20616|20622.5|20617.5|20632.5|20627.5|20612|20607|941
1658472300000|2022-07-22 06:45:00|20622|20617|20632.5|20627.5|20649.5|20644.5|20621|20616|845
1658472600000|2022-07-22 06:50:00|20633|20628|20620.5|20615.5|20638|20633|20618|20613|682
1658472900000|2022-07-22 06:55:00|20619.5|20614.5|20630.5|20625.5|20630.5|20625.5|20611.5|20606.5|473
1658473200000|2022-07-22 07:00:00|20630|20625|20621|20616|20645.5|20640.5|20607.5|20602.5|1040
1658473500000|2022-07-22 07:05:00|20620.5|20615.5|20607|20602|20626.5|20621.5|20595.5|20590.5|780
1658473800000|2022-07-22 07:10:00|20606.5|20601.5|20616.5|20611.5|20616.5|20611.5|20596|20591|862
1658474100000|2022-07-22 07:15:00|20617|20612|20619|20614|20630.5|20625.5|20606.5|20601.5|625
1658474400000|2022-07-22 07:20:00|20619.5|20614.5|20616|20611|20636.5|20631.5|20607.5|20602.5|593
1658474700000|2022-07-22 07:25:00|20616.5|20611.5|20616|20611|20633|20628|20613.5|20608.5|340
1658475000000|2022-07-22 07:30:00|20614|20609|20614|20609|20626.5|20621.5|20604|20599|695
1658475300000|2022-07-22 07:35:00|20613.5|20608.5|20604.5|20599.5|20620.5|20615.5|20600|20595|594
1658475600000|2022-07-22 07:40:00|20603|20598|20601.5|20596.5|20611|20606|20591|20586|541
1658475900000|2022-07-22 07:45:00|20602|20597|20618.5|20613.5|20622|20617|20600|20595|678
1658476200000|2022-07-22 07:50:00|20616.5|20611.5|20598.5|20593.5|20622.5|20617.5|20594.5|20589.5|695
1658476500000|2022-07-22 07:55:00|20599|20594|20607|20602|20615.5|20610.5|20596|20591|922
1658476800000|2022-07-22 08:00:00|20608|20603|20611|20606|20625|20620|20606|20601|864
1658477100000|2022-07-22 08:05:00|20611.5|20606.5|20575|20570|20614.5|20609.5|20575|20570|1499
1658477400000|2022-07-22 08:10:00|20572.5|20567.5|20602.5|20597.5|20603.5|20598.5|20568|20563|1031
1658477700000|2022-07-22 08:15:00|20603|20598|20601.5|20596.5|20617|20612|20599|20594|494
1658478000000|2022-07-22 08:20:00|20602|20597|20596.5|20591.5|20605.5|20600.5|20593|20588|283
1658478300000|2022-07-22 08:25:00|20597|20592|20608|20603|20612|20607|20597|20592|752
1658478600000|2022-07-22 08:30:00|20620|20590|20613.5|20583.5|20628.1|20598.1|20606.4|20576.4|1
1658478900000|2022-07-22 08:35:00|20614.5|20584.5|20624.2|20594.2|20628.4|20598.4|20614.5|20584.5|0
1658479200000|2022-07-22 08:40:00|20625.1|20595.1|20652|20622|20656.3|20626.3|20624.2|20594.2|0
1658479500000|2022-07-22 08:45:00|20651|20621|20646.7|20616.7|20658.6|20628.6|20644.3|20614.3|0
1658479800000|2022-07-22 08:50:00|20647.2|20617.2|20645.3|20615.3|20649.6|20619.6|20641.9|20611.9|0
1658480100000|2022-07-22 08:55:00|20645.8|20615.8|20643.3|20613.3|20646.2|20616.2|20637.5|20607.5|0
1658480400000|2022-07-22 09:00:00|20642.4|20612.4|20646|20616|20651.8|20621.8|20639.5|20609.5|0
1658480700000|2022-07-22 09:05:00|20645.5|20615.5|20651.2|20621.2|20662.4|20632.4|20645.5|20615.5|0
1658481000000|2022-07-22 09:10:00|20651.7|20621.7|20657|20627|20665.8|20635.8|20651.7|20621.7|0
1658481300000|2022-07-22 09:15:00|20630|20622|20650.5|20642.5|20650.5|20642.5|20627.5|20619.5|332
1658481600000|2022-07-22 09:20:00|20650|20642|20637|20629|20651|20643|20634|20626|130
1658481900000|2022-07-22 09:25:00|20636.5|20628.5|20623.5|20615.5|20636.5|20628.5|20621.5|20613.5|94
1658482200000|2022-07-22 09:30:00|20624|20616|20615|20607|20632.5|20624.5|20615|20607|65
1658482500000|2022-07-22 09:35:00|20615.5|20607.5|20613|20605|20619.5|20611.5|20609|20601|55
1658482800000|2022-07-22 09:40:00|20612.5|20604.5|20615.5|20607.5|20621.5|20613.5|20612.5|20604.5|33
1658483100000|2022-07-22 09:45:00|20615|20607|20620|20612|20620|20612|20612.5|20604.5|30
1658483400000|2022-07-22 09:50:00|20619.5|20611.5|20621|20613|20624.5|20616.5|20617|20609|415
1658483700000|2022-07-22 09:55:00|20621.5|20613.5|20616|20608|20623.5|20615.5|20615|20607|30
1658484000000|2022-07-22 10:00:00|20617.5|20609.5|20626|20618|20627.5|20619.5|20613|20605|43
1658484300000|2022-07-22 10:05:00|20626.5|20618.5|20624.5|20616.5|20628|20620|20620.5|20612.5|16
1658484600000|2022-07-22 10:10:00|20624|20616|20607.5|20599.5|20625|20617|20607.5|20599.5|31
1658484900000|2022-07-22 10:15:00|20608|20600|20602.5|20594.5|20608.5|20600.5|20596|20588|37
1658485200000|2022-07-22 10:20:00|20604.5|20596.5|20605|20597|20608|20600|20603.5|20595.5|14
1658485500000|2022-07-22 10:25:00|20604.5|20596.5|20609.5|20601.5|20610.5|20602.5|20602|20594|62
1658485800000|2022-07-22 10:30:00|20609|20601|20613|20605|20613.5|20605.5|20603|20595|35
1658486100000|2022-07-22 10:35:00|20613.5|20605.5|20618.5|20610.5|20619|20611|20606|20598|108
1658486400000|2022-07-22 10:40:00|20619|20611|20622|20614|20623|20615|20613.5|20605.5|30
1658486700000|2022-07-22 10:45:00|20622.5|20614.5|20631.5|20623.5|20632.5|20624.5|20622.5|20614.5|109
1658487000000|2022-07-22 10:50:00|20632|20624|20632|20624|20638|20630|20631.5|20623.5|84
1658487300000|2022-07-22 10:55:00|20631.5|20623.5|20631.5|20623.5|20636.5|20628.5|20629.5|20621.5|39
1658487600000|2022-07-22 11:00:00|20630.5|20622.5|20622.5|20614.5|20631.5|20623.5|20613|20605|106
1658487900000|2022-07-22 11:05:00|20622|20614|20617|20609|20622.5|20614.5|20614|20606|32
1658488200000|2022-07-22 11:10:00|20617.5|20609.5|20616.5|20608.5|20619|20611|20611|20603|47
1658488500000|2022-07-22 11:15:00|20617|20609|20620|20612|20623|20615|20615.5|20607.5|41
1658488800000|2022-07-22 11:20:00|20619.5|20611.5|20617|20609|20622.5|20614.5|20617|20609|59
1658489100000|2022-07-22 11:25:00|20617.5|20609.5|20623.5|20615.5|20624|20616|20611.5|20603.5|27
1658489400000|2022-07-22 11:30:00|20624|20616|20615.5|20607.5|20624.5|20616.5|20609.5|20601.5|39
1658489700000|2022-07-22 11:35:00|20616|20608|20620|20612|20622|20614|20613.5|20605.5|34
1658490000000|2022-07-22 11:40:00|20620.5|20612.5|20625|20617|20631|20623|20617.5|20609.5|126
1658490300000|2022-07-22 11:45:00|20625.5|20617.5|20632|20624|20638.5|20630.5|20624.5|20616.5|58
1658490600000|2022-07-22 11:50:00|20632.5|20624.5|20639.5|20631.5|20639.5|20631.5|20623|20615|85
1658490900000|2022-07-22 11:55:00|20639|20631|20642|20634|20647|20639|20639|20631|108
1658491200000|2022-07-22 12:00:00|20641.5|20633.5|20634|20626|20645.5|20637.5|20632|20624|84
1658491500000|2022-07-22 12:05:00|20634.5|20626.5|20637.5|20629.5|20640.5|20632.5|20634|20626|31
1658491800000|2022-07-22 12:10:00|20638.5|20630.5|20651.5|20643.5|20652.5|20644.5|20636.5|20628.5|90
1658492100000|2022-07-22 12:15:00|20652|20644|20651.5|20643.5|20653.5|20645.5|20645.5|20637.5|102
1658492400000|2022-07-22 12:20:00|20651|20643|20652.5|20644.5|20654|20646|20642.5|20634.5|95
1658492700000|2022-07-22 12:25:00|20652|20644|20644.5|20636.5|20654.5|20646.5|20643.5|20635.5|31
1658493000000|2022-07-22 12:30:00|20645|20637|20641.5|20633.5|20648.5|20640.5|20641.5|20633.5|46
1658493300000|2022-07-22 12:35:00|20641|20633|20636|20628|20644.5|20636.5|20631.5|20623.5|47
1658493600000|2022-07-22 12:40:00|20635.5|20627.5|20632.5|20624.5|20639.5|20631.5|20632|20624|68
1658493900000|2022-07-22 12:45:00|20633|20625|20630.5|20622.5|20639|20631|20630.5|20622.5|66
1658494200000|2022-07-22 12:50:00|20631|20623|20632.5|20624.5|20634|20626|20623|20615|43
1658494500000|2022-07-22 12:55:00|20633|20625|20630.5|20622.5|20633|20625|20628|20620|15
1658494800000|2022-07-22 13:00:00|20631|20623|20644.5|20636.5|20644.5|20636.5|20630|20622|33
1658495100000|2022-07-22 13:05:00|20645|20637|20651.5|20643.5|20653|20645|20642|20634|109
1658495400000|2022-07-22 13:10:00|20652|20644|20650.5|20642.5|20654.5|20646.5|20644.5|20636.5|46
1658495700000|2022-07-22 13:15:00|20650|20642|20653.5|20645.5|20658.5|20650.5|20649|20641|81
1658496000000|2022-07-22 13:20:00|20654|20646|20656.5|20648.5|20657.5|20649.5|20648|20640|53
1658496300000|2022-07-22 13:25:00|20656|20648|20654.5|20646.5|20665.5|20657.5|20653.5|20645.5|84
1658496600000|2022-07-22 13:30:00|20655|20647|20619|20611|20655|20647|20588.5|20580.5|787
1658496900000|2022-07-22 13:35:00|20618.5|20610.5|20628|20620|20637.5|20629.5|20607.5|20599.5|359
1658497200000|2022-07-22 13:40:00|20627|20619|20646.5|20638.5|20653|20645|20621.5|20613.5|212
1658497500000|2022-07-22 13:45:00|20647|20639|20643|20635|20690|20682|20628|20620|531
1658497800000|2022-07-22 13:50:00|20643.5|20635.5|20597.5|20589.5|20667|20659|20584.5|20576.5|573
1658498100000|2022-07-22 13:55:00|20597|20589|20578|20570|20612.5|20604.5|20578|20570|454
1658498400000|2022-07-22 14:00:00|20580|20572|20587.5|20579.5|20593|20585|20564|20556|473
1658498700000|2022-07-22 14:05:00|20588|20580|20558|20550|20589|20581|20550.5|20542.5|260
1658499000000|2022-07-22 14:10:00|20557.5|20549.5|20585|20577|20593.5|20585.5|20556|20548|261
1658499300000|2022-07-22 14:15:00|20584.5|20576.5|20605|20597|20616|20608|20584.5|20576.5|264
1658499600000|2022-07-22 14:20:00|20604.5|20596.5|20571.5|20563.5|20605.5|20597.5|20568|20560|233
1658499900000|2022-07-22 14:25:00|20571|20563|20576|20568|20577|20569|20538.5|20530.5|299
1658500200000|2022-07-22 14:30:00|20575.5|20567.5|20573.5|20565.5|20582|20574|20566.5|20558.5|188
1658500500000|2022-07-22 14:35:00|20573|20565|20584.5|20576.5|20597|20589|20570.5|20562.5|222
1658500800000|2022-07-22 14:40:00|20584|20576|20588|20580|20599.5|20591.5|20576|20568|138
1658501100000|2022-07-22 14:45:00|20587.5|20579.5|20600|20592|20600|20592|20585.5|20577.5|137
1658501400000|2022-07-22 14:50:00|20600.5|20592.5|20609|20601|20612.5|20604.5|20599|20591|211
1658501700000|2022-07-22 14:55:00|20609.5|20601.5|20594.5|20586.5|20615|20607|20592.5|20584.5|154
1658502000000|2022-07-22 15:00:00|20594|20586|20574|20566|20607|20599|20574|20566|250
1658502300000|2022-07-22 15:05:00|20573.5|20565.5|20579.5|20571.5|20587|20579|20567|20559|265
1658502600000|2022-07-22 15:10:00|20579|20571|20597|20589|20600|20592|20576|20568|114
1658502900000|2022-07-22 15:15:00|20596.5|20588.5|20578.5|20570.5|20597|20589|20569.5|20561.5|130
1658503200000|2022-07-22 15:20:00|20578|20570|20556.5|20548.5|20578|20570|20556.5|20548.5|176
1658503500000|2022-07-22 15:25:00|20556|20548|20564|20556|20578.5|20570.5|20556|20548|218
1658503800000|2022-07-22 15:30:00|20562.5|20554.5|20550|20542|20570|20562|20546.5|20538.5|287
1658504100000|2022-07-22 15:35:00|20550.5|20542.5|20532|20524|20557.5|20549.5|20521.5|20513.5|315
1658504400000|2022-07-22 15:40:00|20533|20525|20528.5|20520.5|20542.5|20534.5|20518|20510|177
1658504700000|2022-07-22 15:45:00|20529|20521|20525|20517|20529.5|20521.5|20517.5|20509.5|161
1658505000000|2022-07-22 15:50:00|20524.5|20516.5|20535|20527|20543|20535|20517.5|20509.5|161
1658505300000|2022-07-22 15:55:00|20534.5|20526.5|20526|20518|20534.5|20526.5|20520|20512|110
1658505600000|2022-07-22 16:00:00|20525.5|20517.5|20525|20517|20534|20526|20518.5|20510.5|119
1658505900000|2022-07-22 16:05:00|20524.5|20516.5|20519.5|20511.5|20532|20524|20518|20510|125
1658506200000|2022-07-22 16:10:00|20519|20511|20504|20496|20519|20511|20503|20495|179
1658506500000|2022-07-22 16:15:00|20503.5|20495.5|20509|20501|20515.5|20507.5|20503|20495|82
1658506800000|2022-07-22 16:20:00|20508.5|20500.5|20505.5|20497.5|20513.5|20505.5|20503.5|20495.5|61
1658507100000|2022-07-22 16:25:00|20504.5|20496.5|20504|20496|20513|20505|20499|20491|125
1658507400000|2022-07-22 16:30:00|20504.5|20496.5|20520.5|20512.5|20523.5|20515.5|20502.5|20494.5|123
1658507700000|2022-07-22 16:35:00|20521|20513|20514|20506|20523.5|20515.5|20508.5|20500.5|66
1658508000000|2022-07-22 16:40:00|20514.5|20506.5|20499.5|20491.5|20516|20508|20499|20491|118
1658508300000|2022-07-22 16:45:00|20499|20491|20505.5|20497.5|20511.5|20503.5|20495|20487|111
1658508600000|2022-07-22 16:50:00|20505|20497|20501.5|20493.5|20510.5|20502.5|20501.5|20493.5|37
1658508900000|2022-07-22 16:55:00|20501|20493|20485|20477|20503|20495|20483.5|20475.5|127
1658509200000|2022-07-22 17:00:00|20485.5|20477.5|20473|20465|20485.5|20477.5|20471|20463|93
1658509500000|2022-07-22 17:05:00|20472.5|20464.5|20481|20473|20483.5|20475.5|20472|20464|68
1658509800000|2022-07-22 17:10:00|20480.5|20472.5|20455.5|20447.5|20481|20473|20454|20446|101
1658510100000|2022-07-22 17:15:00|20456|20448|20445|20437|20463.5|20455.5|20441.5|20433.5|167
1658510400000|2022-07-22 17:20:00|20444.5|20436.5|20437.5|20429.5|20453|20445|20436.5|20428.5|87
1658510700000|2022-07-22 17:25:00|20438|20430|20448|20440|20450|20442|20436.5|20428.5|80
1658511000000|2022-07-22 17:30:00|20448.5|20440.5|20430.5|20422.5|20448.5|20440.5|20428|20420|107
1658511300000|2022-07-22 17:35:00|20430|20422|20434.5|20426.5|20437.5|20429.5|20418.5|20410.5|158
1658511600000|2022-07-22 17:40:00|20434|20426|20440.5|20432.5|20442|20434|20428.5|20420.5|64
1658511900000|2022-07-22 17:45:00|20440|20432|20438.5|20430.5|20447.5|20439.5|20435.5|20427.5|91
1658512200000|2022-07-22 17:50:00|20438|20430|20434|20426|20438|20430|20428.5|20420.5|29
1658512500000|2022-07-22 17:55:00|20433.5|20425.5|20437|20429|20444|20436|20432.5|20424.5|37
1658512800000|2022-07-22 18:00:00|20436.5|20428.5|20416|20408|20442|20434|20416|20408|94
1658513100000|2022-07-22 18:05:00|20416.5|20408.5|20411.5|20403.5|20422|20414|20407|20399|116
1658513400000|2022-07-22 18:10:00|20411|20403|20405.5|20397.5|20412.5|20404.5|20400.5|20392.5|140
1658513700000|2022-07-22 18:15:00|20405|20397|20418.5|20410.5|20420|20412|20403.5|20395.5|52
1658514000000|2022-07-22 18:20:00|20418|20410|20411.5|20403.5|20419|20411|20410|20402|39
1658514300000|2022-07-22 18:25:00|20412|20404|20410|20402|20413.5|20405.5|20406|20398|60
1658514600000|2022-07-22 18:30:00|20409.5|20401.5|20415|20407|20418|20410|20392|20384|145
1658514900000|2022-07-22 18:35:00|20414.5|20406.5|20408|20400|20417|20409|20399|20391|40
1658515200000|2022-07-22 18:40:00|20407.5|20399.5|20403|20395|20409.5|20401.5|20399.5|20391.5|113
1658515500000|2022-07-22 18:45:00|20403.5|20395.5|20402.5|20394.5|20406|20398|20395|20387|58
1658515800000|2022-07-22 18:50:00|20402|20394|20411|20403|20415|20407|20399|20391|94
1658516100000|2022-07-22 18:55:00|20411.5|20403.5|20431.2|20401.2|20431.7|20422.5|20409|20401|126
1658516400000|2022-07-22 19:00:00|20431.3|20401.3|20437.5|20407.5|20438.3|20408.3|20426.5|20396.5|1
1658516700000|2022-07-22 19:05:00|20437.4|20407.4|20422.8|20392.8|20438.8|20408.8|20419|20389|0
1658517000000|2022-07-22 19:10:00|20423.1|20393.1|20452|20422|20452.1|20422.1|20422.1|20392.1|0
1658517300000|2022-07-22 19:15:00|20451.8|20421.8|20439.6|20409.6|20451.8|20421.8|20434.6|20404.6|0
1658517600000|2022-07-22 19:20:00|20439.4|20409.4|20451|20421|20453.6|20423.6|20439.4|20409.4|0
1658517900000|2022-07-22 19:25:00|20451.2|20421.2|20442.8|20412.8|20451.2|20421.2|20434.5|20404.5|0
1658518200000|2022-07-22 19:30:00|20442.6|20412.6|20438.6|20408.6|20450.6|20420.6|20434.7|20404.7|0
1658518500000|2022-07-22 19:35:00|20438.5|20408.5|20435.3|20405.3|20441|20411|20430.5|20400.5|0
1658518800000|2022-07-22 19:40:00|20435.4|20405.4|20437.2|20407.2|20443.3|20413.3|20433.2|20403.2|0
1658519100000|2022-07-22 19:45:00|20436.7|20406.7|20430.9|20400.9|20442.5|20412.5|20418.2|20388.2|0
1658519400000|2022-07-22 19:50:00|20432.9|20402.9|20434.8|20404.8|20444.7|20414.7|20426.1|20396.1|0
1658519700000|2022-07-22 19:55:00|20435.3|20405.3|20463.1|20433.1|20466.7|20436.7|20434.8|20404.8|0
1658520000000|2022-07-22 20:00:00|20463.5|20433.5|20445.7|20415.7|20463.5|20433.5|20435.3|20405.3|0
1658520300000|2022-07-22 20:05:00|20444.8|20414.8|20456.2|20426.2|20457.2|20427.2|20441.5|20411.5|0
1658520600000|2022-07-22 20:10:00|20455.7|20425.7|20447.1|20417.1|20456.2|20426.2|20441.9|20411.9|0
1658520900000|2022-07-22 20:15:00|20446.2|20416.2|20445.3|20415.3|20447.4|20417.4|20438.7|20408.7|0
1658521200000|2022-07-22 20:20:00|20446.3|20416.3|20448.5|20418.5|20449.5|20419.5|20445.3|20415.3|0
1658521500000|2022-07-22 20:25:00|20448|20418|20452.6|20422.6|20453.7|20423.7|20447.4|20417.4|0
1658521800000|2022-07-22 20:30:00|20453.1|20423.1|20454.8|20424.8|20455.9|20425.9|20451.6|20421.6|0
1658522100000|2022-07-22 20:35:00|20453.9|20423.9|20452.2|20422.2|20454.8|20424.8|20450.7|20420.7|0
1658522400000|2022-07-22 20:40:00|20453.1|20423.1|20452.8|20422.8|20456.9|20426.9|20451.8|20421.8|0
1658522700000|2022-07-22 20:45:00|20453.7|20423.7|20457|20427|20457|20427|20449.7|20419.7|0
1658523000000|2022-07-22 20:50:00|20456|20426|20458.1|20428.1|20458.1|20428.1|20453.8|20423.8|0
1658523300000|2022-07-22 20:55:00|20457.1|20427.1|20457.1|20427.1|20459.4|20429.4|20450.6|20420.6|0
1658700000000|2022-07-24 22:00:00|20444.3|20414.3|20436.6|20406.6|20447.4|20417.4|20426.1|20396.1|0
1658700300000|2022-07-24 22:05:00|20437.1|20407.1|20432.3|20402.3|20439.3|20409.3|20425.7|20395.7|0
1658700600000|2022-07-24 22:10:00|20431.9|20401.9|20441.3|20411.3|20443.9|20413.9|20431.8|20401.8|0
1658700900000|2022-07-24 22:15:00|20441.8|20411.8|20447.1|20417.1|20448.1|20418.1|20436.6|20406.6|0
1658701200000|2022-07-24 22:20:00|20447.5|20417.5|20443.4|20413.4|20449.2|20419.2|20442.9|20412.9|0
1658701500000|2022-07-24 22:25:00|20442.9|20412.9|20448.7|20418.7|20456.5|20426.5|20438.7|20408.7|0
1658701800000|2022-07-24 22:30:00|20449.2|20419.2|20458.2|20428.2|20463.4|20433.4|20449.2|20419.2|0
1658702100000|2022-07-24 22:35:00|20459.6|20429.6|20456.1|20426.1|20464.5|20434.5|20456.1|20426.1|0
1658702400000|2022-07-24 22:40:00|20455.2|20425.2|20453.1|20423.1|20464.5|20434.5|20453.1|20423.1|0
1658702700000|2022-07-24 22:45:00|20452.6|20422.6|20450|20420|20455.2|20425.2|20449|20419|0
1658703000000|2022-07-24 22:50:00|20450.5|20420.5|20450|20420|20456.3|20426.3|20450|20420|0
1658703300000|2022-07-24 22:55:00|20450.5|20420.5|20446.8|20416.8|20450.5|20420.5|20444.7|20414.7|0
1658703600000|2022-07-24 23:00:00|20447.7|20417.7|20453.9|20423.9|20458.7|20428.7|20447.7|20417.7|0
1658703900000|2022-07-24 23:05:00|20454.4|20424.4|20460.9|20430.9|20460.9|20430.9|20453.4|20423.4|0
1658704200000|2022-07-24 23:10:00|20461.8|20431.8|20459.6|20429.6|20465.9|20435.9|20457.5|20427.5|0
1658704500000|2022-07-24 23:15:00|20460.5|20430.5|20456.5|20426.5|20461.7|20431.7|20451.3|20421.3|0
1658704800000|2022-07-24 23:20:00|20456|20426|20467.5|20437.5|20467.5|20437.5|20455.9|20425.9|0
1658705100000|2022-07-24 23:25:00|20468|20438|20468.6|20438.6|20471.7|20441.7|20465.4|20435.4|0
1658705400000|2022-07-24 23:30:00|20468.2|20438.2|20470.5|20440.5|20476|20446|20461.3|20431.3|0
1658705700000|2022-07-24 23:35:00|20470.9|20440.9|20464.7|20434.7|20471.5|20441.5|20463.2|20433.2|0
1658706000000|2022-07-24 23:40:00|20464.3|20434.3|20462.6|20432.6|20471.5|20441.5|20461.1|20431.1|0
1658706300000|2022-07-24 23:45:00|20462.1|20432.1|20462.5|20432.5|20467.7|20437.7|20458.9|20428.9|0
1658706600000|2022-07-24 23:50:00|20462|20432|20454.3|20424.3|20462|20432|20452.7|20422.7|0
1658706900000|2022-07-24 23:55:00|20454.7|20424.7|20454.4|20424.4|20456.5|20426.5|20449.6|20419.6|0
1658707200000|2022-07-25 00:00:00|20455.4|20425.4|20464.6|20434.6|20470.1|20440.1|20451.3|20421.3|0
1658707500000|2022-07-25 00:05:00|20464.1|20434.1|20470.4|20440.4|20472.1|20442.1|20453.2|20423.2|0
1658707800000|2022-07-25 00:10:00|20470.8|20440.8|20480|20450|20481.1|20451.1|20468.3|20438.3|0
1658708100000|2022-07-25 00:15:00|20479|20449|20483.1|20453.1|20490.9|20460.9|20474.6|20444.6|0
1658708400000|2022-07-25 00:20:00|20482.2|20452.2|20491.7|20461.7|20493.3|20463.3|20480.8|20450.8|0
1658708700000|2022-07-25 00:25:00|20491.2|20461.2|20485.3|20455.3|20493.1|20463.1|20483.4|20453.4|0
1658709000000|2022-07-25 00:30:00|20484.4|20454.4|20476.3|20446.3|20488.5|20458.5|20476.3|20446.3|0
1658709300000|2022-07-25 00:35:00|20475.8|20445.8|20460|20430|20478.2|20448.2|20459.6|20429.6|0
1658709600000|2022-07-25 00:40:00|20459.6|20429.6|20462.3|20432.3|20464.4|20434.4|20450.6|20420.6|0
1658709900000|2022-07-25 00:45:00|20461.8|20431.8|20455.6|20425.6|20465.6|20435.6|20453.2|20423.2|0
1658710200000|2022-07-25 00:50:00|20454.6|20424.6|20456|20426|20458.4|20428.4|20450.3|20420.3|0
1658710500000|2022-07-25 00:55:00|20456.5|20426.5|20439.4|20409.4|20456.9|20426.9|20438.5|20408.5|0
1658710800000|2022-07-25 01:00:00|20438.5|20408.5|20434.2|20404.2|20445.2|20415.2|20430.9|20400.9|0
1658711100000|2022-07-25 01:05:00|20433.3|20403.3|20438.9|20408.9|20441.3|20411.3|20433.3|20403.3|0
1658711400000|2022-07-25 01:10:00|20438|20408|20440.9|20410.9|20443.7|20413.7|20437.6|20407.6|0
1658711700000|2022-07-25 01:15:00|20440.4|20410.4|20506|20501|20507|20502|20375.5|20370.5|3024
1658712000000|2022-07-25 01:20:00|20516|20511|20502.5|20497.5|20523|20518|20496.5|20491.5|1572
1658712300000|2022-07-25 01:25:00|20503|20498|20516|20511|20550.5|20545.5|20501.5|20496.5|1523
1658712600000|2022-07-25 01:30:00|20517|20512|20542.5|20537.5|20580|20575|20505.5|20500.5|4886
1658712900000|2022-07-25 01:35:00|20542|20537|20537.5|20532.5|20574|20569|20526|20521|2270
1658713200000|2022-07-25 01:40:00|20538.5|20533.5|20536|20531|20542|20537|20494.5|20489.5|2999
1658713500000|2022-07-25 01:45:00|20538|20533|20454.5|20449.5|20540|20535|20452.5|20447.5|3077
1658713800000|2022-07-25 01:50:00|20456|20451|20466.5|20461.5|20482|20477|20431|20426|3672
1658714100000|2022-07-25 01:55:00|20466|20461|20470.5|20465.5|20510.5|20505.5|20458.5|20453.5|2282
1658714400000|2022-07-25 02:00:00|20469.5|20464.5|20494.5|20489.5|20503.5|20498.5|20448.5|20443.5|2062
1658714700000|2022-07-25 02:05:00|20494|20489|20409|20404|20506.5|20501.5|20403|20398|2949
1658715000000|2022-07-25 02:10:00|20408.5|20403.5|20451.5|20446.5|20453.5|20448.5|20400.5|20395.5|2969
1658715300000|2022-07-25 02:15:00|20453|20448|20416|20411|20472|20467|20403|20398|1946
1658715600000|2022-07-25 02:20:00|20417|20412|20461|20456|20477|20472|20409|20404|1835
1658715900000|2022-07-25 02:25:00|20462|20457|20446.5|20441.5|20483|20478|20437.5|20432.5|1787
1658716200000|2022-07-25 02:30:00|20447|20442|20448|20443|20472.5|20467.5|20424|20419|1256
1658716500000|2022-07-25 02:35:00|20447|20442|20445|20440|20458.5|20453.5|20420|20415|981
1658716800000|2022-07-25 02:40:00|20444|20439|20458|20453|20470|20465|20440.5|20435.5|889
1658717100000|2022-07-25 02:45:00|20458.5|20453.5|20474|20469|20477.5|20472.5|20438|20433|779
1658717400000|2022-07-25 02:50:00|20473.5|20468.5|20480|20475|20515.5|20510.5|20473.5|20468.5|1721
1658717700000|2022-07-25 02:55:00|20479.5|20474.5|20505|20500|20511|20506|20475.5|20470.5|782
1658718000000|2022-07-25 03:00:00|20503|20498|20475.5|20470.5|20514|20509|20469.5|20464.5|4051
1658718300000|2022-07-25 03:05:00|20475|20470|20485.5|20480.5|20494|20489|20467.5|20462.5|714
1658718600000|2022-07-25 03:10:00|20486.5|20481.5|20470|20465|20495|20490|20462|20457|815
1658718900000|2022-07-25 03:15:00|20469|20464|20476.5|20471.5|20480.5|20475.5|20455|20450|554
1658719200000|2022-07-25 03:20:00|20476|20471|20462|20457|20479.5|20474.5|20442|20437|1226
1658719500000|2022-07-25 03:25:00|20464|20459|20429|20424|20472.5|20467.5|20423|20418|912
1658719800000|2022-07-25 03:30:00|20431|20426|20415.5|20410.5|20440.5|20435.5|20411|20406|1213
1658720100000|2022-07-25 03:35:00|20414|20409|20421.5|20416.5|20430|20425|20401|20396|1217
1658720400000|2022-07-25 03:40:00|20422|20417|20435.5|20430.5|20436|20431|20413.5|20408.5|623
1658720700000|2022-07-25 03:45:00|20435|20430|20444.5|20439.5|20449|20444|20428.5|20423.5|697
1658721000000|2022-07-25 03:50:00|20445|20440|20454|20449|20455|20450|20441|20436|2072
1658721300000|2022-07-25 03:55:00|20454.5|20449.5|20461.5|20456.5|20464.5|20459.5|20448.5|20443.5|3211
1658721600000|2022-07-25 04:00:00|20468.5|20438.5|20464.7|20434.7|20468.6|20438.6|20462.8|20432.8|0
1658721900000|2022-07-25 04:05:00|20464.2|20434.2|20466.9|20436.9|20466.9|20436.9|20462.6|20432.6|0
1658722200000|2022-07-25 04:10:00|20466|20436|20463.6|20433.6|20466.9|20436.9|20462.6|20432.6|0
1658722500000|2022-07-25 04:15:00|20469.4|20439.4|20468|20438|20469.4|20439.4|20464.2|20434.2|0
1658722800000|2022-07-25 04:20:00|20468.9|20438.9|20470.1|20440.1|20470.1|20440.1|20468.9|20438.9|0
1658723100000|2022-07-25 04:25:00|20469.2|20439.2|20473.4|20443.4|20475.3|20445.3|20469.2|20439.2|0
1658723400000|2022-07-25 04:30:00|20472.9|20442.9|20482.2|20452.2|20482.7|20452.7|20472.4|20442.4|0
1658723700000|2022-07-25 04:35:00|20481.8|20451.8|20474.6|20444.6|20482.7|20452.7|20469.1|20439.1|0
1658724000000|2022-07-25 04:40:00|20474.1|20444.1|20474.6|20444.6|20477|20447|20473.4|20443.4|0
1658724300000|2022-07-25 04:45:00|20473.7|20443.7|20473.7|20443.7|20478|20448|20469.4|20439.4|0
1658724600000|2022-07-25 04:50:00|20473.2|20443.2|20471.8|20441.8|20473.7|20443.7|20467.5|20437.5|0
1658724900000|2022-07-25 04:55:00|20471.3|20441.3|20469.9|20439.9|20473.3|20443.3|20469.4|20439.4|0
1658725200000|2022-07-25 05:00:00|20468|20438|20451|20446|20469.5|20464.5|20437.5|20432.5|1791
1658725500000|2022-07-25 05:05:00|20451.5|20446.5|20468.5|20463.5|20477|20472|20437.5|20432.5|2208
1658725800000|2022-07-25 05:10:00|20469|20464|20433.5|20428.5|20475|20470|20433|20428|839
1658726100000|2022-07-25 05:15:00|20433|20428|20423.5|20418.5|20435|20430|20414.5|20409.5|985
1658726400000|2022-07-25 05:20:00|20425|20420|20420|20415|20439|20434|20414.5|20409.5|792
1658726700000|2022-07-25 05:25:00|20418.5|20413.5|20435.5|20430.5|20438.5|20433.5|20413.5|20408.5|606
1658727000000|2022-07-25 05:30:00|20436|20431|20424|20419|20436|20431|20414|20409|1315
1658727300000|2022-07-25 05:35:00|20423.5|20418.5|20436|20431|20443.5|20438.5|20414.5|20409.5|763
1658727600000|2022-07-25 05:40:00|20435.5|20430.5|20420.5|20415.5|20441|20436|20412.5|20407.5|715
1658727900000|2022-07-25 05:45:00|20421|20416|20355|20350|20422|20417|20354|20349|2504
1658728200000|2022-07-25 05:50:00|20355.5|20350.5|20369|20364|20375|20370|20342|20337|1553
1658728500000|2022-07-25 05:55:00|20370|20365|20399.5|20394.5|20402|20397|20362|20357|1042
1658728800000|2022-07-25 06:00:00|20399|20394|20416.5|20411.5|20425|20420|20393.5|20388.5|1215
1658729100000|2022-07-25 06:05:00|20418|20413|20535|20530|20539|20534|20416.5|20411.5|4741
1658729400000|2022-07-25 06:10:00|20535.5|20530.5|20578|20573|20611|20606|20535|20530|4729
1658729700000|2022-07-25 06:15:00|20578.5|20573.5|20522|20517|20601|20596|20518.5|20513.5|2954
1658730000000|2022-07-25 06:20:00|20523|20518|20517|20512|20537|20532|20511|20506|1308
1658730300000|2022-07-25 06:25:00|20516.5|20511.5|20508|20503|20529.5|20524.5|20504.5|20499.5|947
1658730600000|2022-07-25 06:30:00|20510|20505|20508|20503|20510|20505|20474|20469|1572
1658730900000|2022-07-25 06:35:00|20507.5|20502.5|20489|20484|20512.5|20507.5|20478|20473|1367
1658731200000|2022-07-25 06:40:00|20490|20485|20486.5|20481.5|20499|20494|20475.5|20470.5|818
1658731500000|2022-07-25 06:45:00|20486|20481|20504|20499|20507.5|20502.5|20482.5|20477.5|603
1658731800000|2022-07-25 06:50:00|20504.5|20499.5|20517|20512|20519|20514|20498|20493|598
1658732100000|2022-07-25 06:55:00|20516.5|20511.5|20542|20537|20548|20543|20511.5|20506.5|2474
1658732400000|2022-07-25 07:00:00|20540.5|20535.5|20539|20534|20553|20548|20522.5|20517.5|1110
1658732700000|2022-07-25 07:05:00|20538.5|20533.5|20538.5|20533.5|20550|20545|20523|20518|814
1658733000000|2022-07-25 07:10:00|20538|20533|20558|20553|20565|20560|20525.5|20520.5|1979
1658733300000|2022-07-25 07:15:00|20557|20552|20531|20526|20565|20560|20531|20526|1257
1658733600000|2022-07-25 07:20:00|20530.5|20525.5|20559|20554|20560.5|20555.5|20523.5|20518.5|971
1658733900000|2022-07-25 07:25:00|20560|20555|20548|20543|20581.5|20576.5|20543|20538|1626
1658734200000|2022-07-25 07:30:00|20547.5|20542.5|20564|20559|20568|20563|20535.5|20530.5|1010
1658734500000|2022-07-25 07:35:00|20563.5|20558.5|20554|20549|20576|20571|20545.5|20540.5|744
1658734800000|2022-07-25 07:40:00|20553.5|20548.5|20588|20583|20596.5|20591.5|20552|20547|1359
1658735100000|2022-07-25 07:45:00|20586.5|20581.5|20572|20567|20593.5|20588.5|20572|20567|918
1658735400000|2022-07-25 07:50:00|20571.5|20566.5|20549|20544|20576|20571|20546.5|20541.5|1468
1658735700000|2022-07-25 07:55:00|20549.5|20544.5|20546|20541|20564.5|20559.5|20544.5|20539.5|1826
1658736000000|2022-07-25 08:00:00|20545|20540|20557|20552|20570.5|20565.5|20542.5|20537.5|1694
1658736300000|2022-07-25 08:05:00|20556.5|20551.5|20578|20573|20603.5|20598.5|20549.5|20544.5|1812
1658736600000|2022-07-25 08:10:00|20579|20574|20553.5|20548.5|20579|20574|20550.5|20545.5|5806
1658736900000|2022-07-25 08:15:00|20554|20549|20559|20554|20566|20561|20549.5|20544.5|6341
1658737200000|2022-07-25 08:20:00|20558.5|20553.5|20575|20570|20579.5|20574.5|20556.5|20551.5|2529
1658737500000|2022-07-25 08:25:00|20574.5|20569.5|20558|20553|20577|20572|20556.5|20551.5|548
1658737800000|2022-07-25 08:30:00|20570.9|20540.9|20578|20548|20578.5|20548.5|20567.5|20537.5|0
1658738100000|2022-07-25 08:35:00|20577.6|20547.6|20603.3|20573.3|20605.7|20575.7|20575.1|20545.1|0
1658738400000|2022-07-25 08:40:00|20604.2|20574.2|20595.6|20565.6|20608|20578|20594.7|20564.7|0
1658738700000|2022-07-25 08:45:00|20596.1|20566.1|20599.1|20569.1|20606.2|20576.2|20595.6|20565.6|0
1658739000000|2022-07-25 08:50:00|20600|20570|20586.1|20556.1|20604.7|20574.7|20585.2|20555.2|0
1658739300000|2022-07-25 08:55:00|20586.6|20556.6|20573.9|20543.9|20587.6|20557.6|20571.5|20541.5|0
1658739600000|2022-07-25 09:00:00|20573.4|20543.4|20572.4|20542.4|20576.3|20546.3|20568.5|20538.5|0
1658739900000|2022-07-25 09:05:00|20571.9|20541.9|20584|20554|20594.3|20564.3|20570.9|20540.9|0
1658740200000|2022-07-25 09:10:00|20584.5|20554.5|20584.7|20554.7|20588.8|20558.8|20578.4|20548.4|0
1658740500000|2022-07-25 09:15:00|20598|20590|20618.5|20610.5|20621|20613|20598|20590|656
1658740800000|2022-07-25 09:20:00|20618|20610|20622.5|20614.5|20627|20619|20617|20609|174
1658741100000|2022-07-25 09:25:00|20621.5|20613.5|20604.5|20596.5|20625.5|20617.5|20603.5|20595.5|131
1658741400000|2022-07-25 09:30:00|20605|20597|20611.5|20603.5|20613|20605|20603|20595|185
1658741700000|2022-07-25 09:35:00|20612|20604|20627.5|20619.5|20627.5|20619.5|20611.5|20603.5|312
1658742000000|2022-07-25 09:40:00|20628|20620|20622.5|20614.5|20629|20621|20622.5|20614.5|99
1658742300000|2022-07-25 09:45:00|20623|20615|20623.5|20615.5|20627|20619|20620|20612|46
1658742600000|2022-07-25 09:50:00|20623|20615|20630|20622|20631|20623|20621.5|20613.5|61
1658742900000|2022-07-25 09:55:00|20631.5|20623.5|20640.5|20632.5|20646|20638|20631.5|20623.5|183
1658743200000|2022-07-25 10:00:00|20641|20633|20633.5|20625.5|20644|20636|20633|20625|62
1658743500000|2022-07-25 10:05:00|20634|20626|20634.5|20626.5|20637|20629|20632.5|20624.5|42
1658743800000|2022-07-25 10:10:00|20635|20627|20638|20630|20639|20631|20633.5|20625.5|39
1658744100000|2022-07-25 10:15:00|20638.5|20630.5|20641.5|20633.5|20644|20636|20637|20629|31
1658744400000|2022-07-25 10:20:00|20642|20634|20636.5|20628.5|20644.5|20636.5|20636.5|20628.5|85
1658744700000|2022-07-25 10:25:00|20634.5|20626.5|20629|20621|20635.5|20627.5|20628.5|20620.5|93
1658745000000|2022-07-25 10:30:00|20628.5|20620.5|20626.5|20618.5|20631|20623|20624|20616|263
1658745300000|2022-07-25 10:35:00|20628|20620|20628.5|20620.5|20630|20622|20624.5|20616.5|35
1658745600000|2022-07-25 10:40:00|20629|20621|20626.5|20618.5|20630.5|20622.5|20624|20616|105
1658745900000|2022-07-25 10:45:00|20627|20619|20637|20629|20638|20630|20626.5|20618.5|45
1658746200000|2022-07-25 10:50:00|20637.5|20629.5|20633.5|20625.5|20641.5|20633.5|20633.5|20625.5|45
1658746500000|2022-07-25 10:55:00|20633|20625|20649|20641|20649|20641|20632|20624|101
1658746800000|2022-07-25 11:00:00|20648.5|20640.5|20638.5|20630.5|20649|20641|20631.5|20623.5|87
1658747100000|2022-07-25 11:05:00|20639|20631|20638.5|20630.5|20645|20637|20635.5|20627.5|45
1658747400000|2022-07-25 11:10:00|20639|20631|20644|20636|20651|20643|20637|20629|38
1658747700000|2022-07-25 11:15:00|20643.5|20635.5|20647.5|20639.5|20648.5|20640.5|20643|20635|45
1658748000000|2022-07-25 11:20:00|20647|20639|20664.5|20656.5|20665.5|20657.5|20647|20639|102
1658748300000|2022-07-25 11:25:00|20665|20657|20657.5|20649.5|20668|20660|20654.5|20646.5|90
1658748600000|2022-07-25 11:30:00|20658|20650|20664.5|20656.5|20676|20668|20658|20650|115
1658748900000|2022-07-25 11:35:00|20666.5|20658.5|20652.5|20644.5|20666.5|20658.5|20651.5|20643.5|59
1658749200000|2022-07-25 11:40:00|20653|20645|20648.5|20640.5|20657.5|20649.5|20647|20639|78
1658749500000|2022-07-25 11:45:00|20648|20640|20641|20633|20652|20644|20635.5|20627.5|274
1658749800000|2022-07-25 11:50:00|20640.5|20632.5|20645|20637|20650.5|20642.5|20640|20632|62
1658750100000|2022-07-25 11:55:00|20644.5|20636.5|20642.5|20634.5|20645|20637|20637|20629|31
1658750400000|2022-07-25 12:00:00|20643|20635|20641.5|20633.5|20647|20639|20640.5|20632.5|33
1658750700000|2022-07-25 12:05:00|20641|20633|20645.5|20637.5|20646|20638|20639.5|20631.5|41
1658751000000|2022-07-25 12:10:00|20645|20637|20641.5|20633.5|20650.5|20642.5|20639|20631|29
1658751300000|2022-07-25 12:15:00|20642|20634|20640.5|20632.5|20644.5|20636.5|20636|20628|31
1658751600000|2022-07-25 12:20:00|20642.5|20634.5|20646.5|20638.5|20649|20641|20641.5|20633.5|26
1658751900000|2022-07-25 12:25:00|20647|20639|20646.5|20638.5|20650.5|20642.5|20645|20637|292
1658752200000|2022-07-25 12:30:00|20647|20639|20644.5|20636.5|20650|20642|20640|20632|54
1658752500000|2022-07-25 12:35:00|20642|20634|20624|20616|20645|20637|20620.5|20612.5|127
1658752800000|2022-07-25 12:40:00|20623.5|20615.5|20633|20625|20638.5|20630.5|20622.5|20614.5|85
1658753100000|2022-07-25 12:45:00|20633.5|20625.5|20631.5|20623.5|20638|20630|20630.5|20622.5|221
1658753400000|2022-07-25 12:50:00|20631|20623|20636|20628|20637.5|20629.5|20629.5|20621.5|53
1658753700000|2022-07-25 12:55:00|20635.5|20627.5|20641|20633|20645.5|20637.5|20635.5|20627.5|74
1658754000000|2022-07-25 13:00:00|20641.5|20633.5|20640|20632|20644.5|20636.5|20636|20628|205
1658754300000|2022-07-25 13:05:00|20639.5|20631.5|20630|20622|20639.5|20631.5|20629.5|20621.5|75
1658754600000|2022-07-25 13:10:00|20630.5|20622.5|20614.5|20606.5|20631.5|20623.5|20614|20606|71
1658754900000|2022-07-25 13:15:00|20615|20607|20623.5|20615.5|20624.5|20616.5|20613|20605|56
1658755200000|2022-07-25 13:20:00|20624|20616|20627.5|20619.5|20633.5|20625.5|20623|20615|69
1658755500000|2022-07-25 13:25:00|20629|20621|20623.5|20615.5|20632.5|20624.5|20623|20615|92
1658755800000|2022-07-25 13:30:00|20624|20616|20594|20586|20626.5|20618.5|20583.5|20575.5|983
1658756100000|2022-07-25 13:35:00|20594.5|20586.5|20589|20581|20604|20596|20581|20573|421
1658756400000|2022-07-25 13:40:00|20589.5|20581.5|20664.5|20656.5|20676.5|20668.5|20585|20577|681
1658756700000|2022-07-25 13:45:00|20663.5|20655.5|20629|20621|20665|20657|20610|20602|470
1658757000000|2022-07-25 13:50:00|20630|20622|20630.5|20622.5|20648.5|20640.5|20622.5|20614.5|205
1658757300000|2022-07-25 13:55:00|20631.5|20623.5|20624.5|20616.5|20650.5|20642.5|20621|20613|176
1658757600000|2022-07-25 14:00:00|20625.5|20617.5|20631.5|20623.5|20640|20632|20611.5|20603.5|219
1658757900000|2022-07-25 14:05:00|20632|20624|20606.5|20598.5|20633|20625|20591.5|20583.5|300
1658758200000|2022-07-25 14:10:00|20607|20599|20590.5|20582.5|20617|20609|20590.5|20582.5|198
1658758500000|2022-07-25 14:15:00|20591|20583|20578.5|20570.5|20595.5|20587.5|20573|20565|237
1658758800000|2022-07-25 14:20:00|20579|20571|20585|20577|20595|20587|20576.5|20568.5|149
1658759100000|2022-07-25 14:25:00|20585.5|20577.5|20567|20559|20590|20582|20553|20545|465
1658759400000|2022-07-25 14:30:00|20567.5|20559.5|20567.5|20559.5|20583.5|20575.5|20548.5|20540.5|361
1658759700000|2022-07-25 14:35:00|20567|20559|20565|20557|20575|20567|20552.5|20544.5|253
1658760000000|2022-07-25 14:40:00|20564|20556|20581|20573|20582.5|20574.5|20543|20535|276
1658760300000|2022-07-25 14:45:00|20580|20572|20587.5|20579.5|20601.5|20593.5|20580|20572|664
1658760600000|2022-07-25 14:50:00|20587|20579|20580|20572|20592.5|20584.5|20577.5|20569.5|172
1658760900000|2022-07-25 14:55:00|20579.5|20571.5|20580|20572|20593|20585|20570.5|20562.5|208
1658761200000|2022-07-25 15:00:00|20578.5|20570.5|20586|20578|20593|20585|20572.5|20564.5|80
1658761500000|2022-07-25 15:05:00|20585.5|20577.5|20595|20587|20601.5|20593.5|20585|20577|91
1658761800000|2022-07-25 15:10:00|20594.5|20586.5|20577|20569|20600.5|20592.5|20575|20567|74
1658762100000|2022-07-25 15:15:00|20576.5|20568.5|20588.5|20580.5|20590.5|20582.5|20566.5|20558.5|113
1658762400000|2022-07-25 15:20:00|20588|20580|20606.5|20598.5|20614|20606|20585.5|20577.5|154
1658762700000|2022-07-25 15:25:00|20607|20599|20624|20616|20627|20619|20603|20595|212
1658763000000|2022-07-25 15:30:00|20624.5|20616.5|20629.5|20621.5|20639|20631|20621|20613|200
1658763300000|2022-07-25 15:35:00|20630|20622|20632.5|20624.5|20639.5|20631.5|20629.5|20621.5|123
1658763600000|2022-07-25 15:40:00|20634|20626|20640.5|20632.5|20645.5|20637.5|20632|20624|131
1658763900000|2022-07-25 15:45:00|20640|20632|20640.5|20632.5|20652|20644|20638.5|20630.5|114
1658764200000|2022-07-25 15:50:00|20640|20632|20633.5|20625.5|20645.5|20637.5|20630.5|20622.5|93
1658764500000|2022-07-25 15:55:00|20633|20625|20638|20630|20638.5|20630.5|20629|20621|211
1658764800000|2022-07-25 16:00:00|20637.5|20629.5|20648.5|20640.5|20648.5|20640.5|20627|20619|79
1658765100000|2022-07-25 16:05:00|20648|20640|20637|20629|20651|20643|20636.5|20628.5|127
1658765400000|2022-07-25 16:10:00|20637.5|20629.5|20618.5|20610.5|20640|20632|20618|20610|91
1658765700000|2022-07-25 16:15:00|20619|20611|20633.5|20625.5|20636.5|20628.5|20614.5|20606.5|101
1658766000000|2022-07-25 16:20:00|20633|20625|20634|20626|20638|20630|20623|20615|66
1658766300000|2022-07-25 16:25:00|20633.5|20625.5|20640.5|20632.5|20640.5|20632.5|20631.5|20623.5|56
1658766600000|2022-07-25 16:30:00|20640|20632|20647.5|20639.5|20650.5|20642.5|20638.5|20630.5|64
1658766900000|2022-07-25 16:35:00|20647|20639|20649|20641|20651|20643|20646.5|20638.5|54
1658767200000|2022-07-25 16:40:00|20649.5|20641.5|20667|20659|20668.5|20660.5|20649.5|20641.5|204
1658767500000|2022-07-25 16:45:00|20667.5|20659.5|20673|20665|20675.5|20667.5|20665.5|20657.5|115
1658767800000|2022-07-25 16:50:00|20672.5|20664.5|20669.5|20661.5|20673|20665|20666|20658|67
1658768100000|2022-07-25 16:55:00|20670|20662|20668.5|20660.5|20676|20668|20666|20658|62
1658768400000|2022-07-25 17:00:00|20669|20661|20673.5|20665.5|20676|20668|20667|20659|59
1658768700000|2022-07-25 17:05:00|20673|20665|20677.5|20669.5|20680.5|20672.5|20664.5|20656.5|150
1658769000000|2022-07-25 17:10:00|20678|20670|20668.5|20660.5|20679.5|20671.5|20668|20660|65
1658769300000|2022-07-25 17:15:00|20669|20661|20671.5|20663.5|20674.5|20666.5|20667.5|20659.5|80
1658769600000|2022-07-25 17:20:00|20672|20664|20671.5|20663.5|20673.5|20665.5|20667|20659|92
1658769900000|2022-07-25 17:25:00|20671|20663|20664.5|20656.5|20673|20665|20664|20656|103
1658770200000|2022-07-25 17:30:00|20665.5|20657.5|20670.5|20662.5|20671.5|20663.5|20663|20655|56
1658770500000|2022-07-25 17:35:00|20670|20662|20652.5|20644.5|20670.5|20662.5|20652.5|20644.5|58
1658770800000|2022-07-25 17:40:00|20653.5|20645.5|20660.5|20652.5|20662|20654|20651.5|20643.5|45
1658771100000|2022-07-25 17:45:00|20659.5|20651.5|20660|20652|20662|20654|20656.5|20648.5|33
1658771400000|2022-07-25 17:50:00|20659.5|20651.5|20655|20647|20661|20653|20652.5|20644.5|30
1658771700000|2022-07-25 17:55:00|20654.5|20646.5|20656.5|20648.5|20661.5|20653.5|20654|20646|35
1658772000000|2022-07-25 18:00:00|20656|20648|20653.5|20645.5|20659|20651|20650|20642|66
1658772300000|2022-07-25 18:05:00|20653|20645|20653|20645|20664|20656|20652.5|20644.5|50
1658772600000|2022-07-25 18:10:00|20653.5|20645.5|20656.5|20648.5|20663.5|20655.5|20653.5|20645.5|21
1658772900000|2022-07-25 18:15:00|20656|20648|20652.5|20644.5|20659.5|20651.5|20650|20642|583
1658773200000|2022-07-25 18:20:00|20652|20644|20653|20645|20657|20649|20648|20640|120
1658773500000|2022-07-25 18:25:00|20652.5|20644.5|20652|20644|20655.5|20647.5|20649|20641|34
1658773800000|2022-07-25 18:30:00|20651.5|20643.5|20652|20644|20659|20651|20646.5|20638.5|179
1658774100000|2022-07-25 18:35:00|20652.5|20644.5|20660|20652|20663|20655|20651.5|20643.5|28
1658774400000|2022-07-25 18:40:00|20660.5|20652.5|20671.5|20663.5|20672.5|20664.5|20660.5|20652.5|53
1658774700000|2022-07-25 18:45:00|20672|20664|20668.5|20660.5|20674|20666|20658.5|20650.5|239
1658775000000|2022-07-25 18:50:00|20666|20658|20659|20651|20668.5|20660.5|20653.5|20645.5|43
1658775300000|2022-07-25 18:55:00|20659.5|20651.5|20660.1|20630.1|20664|20656|20648|20629.2|116
1658775600000|2022-07-25 19:00:00|20659.9|20629.9|20639.5|20609.5|20666.4|20636.4|20638.4|20608.4|0
1658775900000|2022-07-25 19:05:00|20639.3|20609.3|20638.2|20608.2|20640.6|20610.6|20628.9|20598.9|0
1658776200000|2022-07-25 19:10:00|20638.4|20608.4|20623.6|20593.6|20639.7|20609.7|20614.7|20584.7|0
1658776500000|2022-07-25 19:15:00|20624.1|20594.1|20632.5|20602.5|20633.4|20603.4|20620.9|20590.9|0
1658776800000|2022-07-25 19:20:00|20632.8|20602.8|20647.9|20617.9|20648.3|20618.3|20631.6|20601.6|0
1658777100000|2022-07-25 19:25:00|20648.2|20618.2|20636.9|20606.9|20653.6|20623.6|20636.9|20606.9|0
1658777400000|2022-07-25 19:30:00|20637.2|20607.2|20637.8|20607.8|20647.2|20617.2|20635.9|20605.9|0
1658777700000|2022-07-25 19:35:00|20635.4|20605.4|20655.2|20625.2|20656|20626|20635.4|20605.4|0
1658778000000|2022-07-25 19:40:00|20655|20625|20652.9|20622.9|20660.2|20630.2|20650.5|20620.5|0
1658778300000|2022-07-25 19:45:00|20653.2|20623.2|20660.6|20630.6|20663.5|20633.5|20651.9|20621.9|0
1658778600000|2022-07-25 19:50:00|20663|20633|20675.3|20645.3|20678.7|20648.7|20662.2|20632.2|0
1658778900000|2022-07-25 19:55:00|20675.1|20645.1|20695.2|20665.2|20703.6|20673.6|20675.1|20645.1|0
1658779200000|2022-07-25 20:00:00|20695.4|20665.4|20727.4|20697.4|20730.1|20700.1|20695.4|20665.4|0
1658779500000|2022-07-25 20:05:00|20726.5|20696.5|20723.3|20693.3|20726.5|20696.5|20721.2|20691.2|0
1658779800000|2022-07-25 20:10:00|20722.4|20692.4|20719.9|20689.9|20725.5|20695.5|20717|20687|0
1658780100000|2022-07-25 20:15:00|20720.8|20690.8|20678.7|20648.7|20725.2|20695.2|20673.5|20643.5|0
1658780400000|2022-07-25 20:20:00|20678.2|20648.2|20677.7|20647.7|20692.9|20662.9|20671.9|20641.9|0
1658780700000|2022-07-25 20:25:00|20676.7|20646.7|20673.5|20643.5|20681.9|20651.9|20672.4|20642.4|0
1658781000000|2022-07-25 20:30:00|20673|20643|20672.4|20642.4|20676.6|20646.6|20667.1|20637.1|0
1658781300000|2022-07-25 20:35:00|20673.4|20643.4|20672.3|20642.3|20676.6|20646.6|20670.2|20640.2|0
1658781600000|2022-07-25 20:40:00|20671.8|20641.8|20676.5|20646.5|20676.5|20646.5|20671.3|20641.3|0
1658781900000|2022-07-25 20:45:00|20677.5|20647.5|20676.5|20646.5|20678.6|20648.6|20675.5|20645.5|0
1658782200000|2022-07-25 20:50:00|20676|20646|20671|20641|20678.6|20648.6|20668.1|20638.1|0
1658782500000|2022-07-25 20:55:00|20670|20640|20668.2|20638.2|20674.6|20644.6|20666.1|20636.1|0
1658782800000|2022-07-25 21:00:00|20668.1|20638.1|20668.1|20638.1|20668.4|20638.4|20667|20637|0
1658783100000|2022-07-25 21:05:00|20668.2|20638.2|20659.5|20629.5|20668.2|20638.2|20659|20629|0
1658783400000|2022-07-25 21:10:00|20658.3|20628.3|20652.9|20622.9|20660.1|20630.1|20652.9|20622.9|0
1658783700000|2022-07-25 21:15:00|20647|20617|20634.8|20604.8|20647|20617|20633.5|20603.5|0
1658784000000|2022-07-25 21:20:00|20633.9|20603.9|20637.2|20607.2|20637.9|20607.9|20632.9|20602.9|0
1658784300000|2022-07-25 21:25:00|20637.7|20607.7|20636.9|20606.9|20637.8|20607.8|20633.9|20603.9|0
1658784600000|2022-07-25 21:30:00|20637|20607|20626|20596|20637.1|20607.1|20626|20596|0
1658784900000|2022-07-25 21:35:00|20626.4|20596.4|20622|20592|20626.4|20596.4|20621.2|20591.2|0
1658785200000|2022-07-25 21:40:00|20621.6|20591.6|20618.5|20588.5|20621.6|20591.6|20615.7|20585.7|0
1658785500000|2022-07-25 21:45:00|20619.3|20589.3|20616|20586|20619.4|20589.4|20613.6|20583.6|0
1658785800000|2022-07-25 21:50:00|20617.3|20587.3|20619.3|20589.3|20620.9|20590.9|20616.3|20586.3|0
1658786100000|2022-07-25 21:55:00|20619|20589|20620.2|20590.2|20622.8|20592.8|20618.4|20588.4|0
1658786400000|2022-07-25 22:00:00|20629|20599|20623.7|20593.7|20633.7|20603.7|20620|20590|0
1658786700000|2022-07-25 22:05:00|20624.6|20594.6|20625.3|20595.3|20628.4|20598.4|20624.2|20594.2|0
1658787000000|2022-07-25 22:10:00|20626.3|20596.3|20625.3|20595.3|20628.5|20598.5|20620.1|20590.1|0
1658787300000|2022-07-25 22:15:00|20626.3|20596.3|20631.1|20601.1|20633.2|20603.2|20626.3|20596.3|0
1658787600000|2022-07-25 22:20:00|20630.1|20600.1|20625.8|20595.8|20631.1|20601.1|20625.8|20595.8|0
1658787900000|2022-07-25 22:25:00|20624.9|20594.9|20622.4|20592.4|20624.9|20594.9|20621.4|20591.4|0
1658788200000|2022-07-25 22:30:00|20621.4|20591.4|20627.3|20597.3|20630.5|20600.5|20617.8|20587.8|0
1658788500000|2022-07-25 22:35:00|20627.8|20597.8|20629.7|20599.7|20634.9|20604.9|20627.8|20597.8|0
1658788800000|2022-07-25 22:40:00|20630.6|20600.6|20628.6|20598.6|20630.7|20600.7|20626.5|20596.5|0
1658789100000|2022-07-25 22:45:00|20629.6|20599.6|20625.5|20595.5|20629.7|20599.7|20624.4|20594.4|0
1658789400000|2022-07-25 22:50:00|20625|20595|20623.3|20593.3|20625|20595|20621.8|20591.8|0
1658789700000|2022-07-25 22:55:00|20622.4|20592.4|20630.7|20600.7|20631.8|20601.8|20621.2|20591.2|0
1658790000000|2022-07-25 23:00:00|20629.8|20599.8|20631|20601|20631|20601|20626.6|20596.6|0
1658790300000|2022-07-25 23:05:00|20631.2|20601.2|20625.9|20595.9|20631.7|20601.7|20625.9|20595.9|0
1658790600000|2022-07-25 23:10:00|20626.9|20596.9|20625.9|20595.9|20628|20598|20623.8|20593.8|0
1658790900000|2022-07-25 23:15:00|20625.4|20595.4|20625|20595|20625.4|20595.4|20622.8|20592.8|0
1658791200000|2022-07-25 23:20:00|20625.4|20595.4|20625|20595|20625.5|20595.5|20622.9|20592.9|0
1658791500000|2022-07-25 23:25:00|20624.8|20594.8|20614.2|20584.2|20625|20595|20613.2|20583.2|0
1658791800000|2022-07-25 23:30:00|20613.3|20583.3|20617.2|20587.2|20618.3|20588.3|20609.9|20579.9|0
1658792100000|2022-07-25 23:35:00|20616.8|20586.8|20611.9|20581.9|20616.8|20586.8|20609.8|20579.8|0
1658792400000|2022-07-25 23:40:00|20611.4|20581.4|20610.9|20580.9|20611.9|20581.9|20607.7|20577.7|0
1658792700000|2022-07-25 23:45:00|20613.7|20583.7|20615.1|20585.1|20617.2|20587.2|20611.9|20581.9|0
1658793000000|2022-07-25 23:50:00|20614.6|20584.6|20614.4|20584.4|20617.6|20587.6|20611.8|20581.8|0
1658793300000|2022-07-25 23:55:00|20615.4|20585.4|20620|20590|20621.1|20591.1|20614.4|20584.4|0
1658793600000|2022-07-26 00:00:00|20619.1|20589.1|20624.4|20594.4|20625.5|20595.5|20616.8|20586.8|0
1658793900000|2022-07-26 00:05:00|20625.4|20595.4|20622.8|20592.8|20628.7|20598.7|20616|20586|0
1658794200000|2022-07-26 00:10:00|20622.4|20592.4|20619.4|20589.4|20627.6|20597.6|20617.5|20587.5|0
1658794500000|2022-07-26 00:15:00|20618.5|20588.5|20618.1|20588.1|20621.9|20591.9|20605.6|20575.6|0
1658794800000|2022-07-26 00:20:00|20618.6|20588.6|20605.9|20575.9|20620|20590|20605.4|20575.4|0
1658795100000|2022-07-26 00:25:00|20606.9|20576.9|20615.5|20585.5|20617.5|20587.5|20606.4|20576.4|0
1658795400000|2022-07-26 00:30:00|20616|20586|20603.5|20573.5|20617.4|20587.4|20602.5|20572.5|0
1658795700000|2022-07-26 00:35:00|20603.7|20573.7|20609.4|20579.4|20611.3|20581.3|20599.2|20569.2|0
1658796000000|2022-07-26 00:40:00|20610.3|20580.3|20606.7|20576.7|20612.7|20582.7|20605.3|20575.3|0
1658796300000|2022-07-26 00:45:00|20606.2|20576.2|20601|20571|20607.7|20577.7|20595.7|20565.7|0
1658796600000|2022-07-26 00:50:00|20601.4|20571.4|20600.5|20570.5|20604.3|20574.3|20596.7|20566.7|0
1658796900000|2022-07-26 00:55:00|20600|20570|20605.2|20575.2|20607.2|20577.2|20597.1|20567.1|0
1658797200000|2022-07-26 01:00:00|20604.8|20574.8|20609.1|20579.1|20612.5|20582.5|20603.8|20573.8|0
1658797500000|2022-07-26 01:05:00|20610|20580|20612.5|20582.5|20612.5|20582.5|20605.7|20575.7|0
1658797800000|2022-07-26 01:10:00|20613.4|20583.4|20626.8|20596.8|20626.8|20596.8|20611.5|20581.5|0
1658798100000|2022-07-26 01:15:00|20625.8|20595.8|20656.5|20651.5|20681.5|20676.5|20624|20595.8|3369
1658798400000|2022-07-26 01:20:00|20656|20651|20697|20692|20719|20714|20650|20645|3155
1658798700000|2022-07-26 01:25:00|20697.5|20692.5|20725.5|20720.5|20739|20734|20697.5|20692.5|1355
1658799000000|2022-07-26 01:30:00|20721|20716|20698|20693|20772|20767|20678|20673|6544
1658799300000|2022-07-26 01:35:00|20697|20692|20690|20685|20720|20715|20659|20654|4873
1658799600000|2022-07-26 01:40:00|20689.5|20684.5|20690.5|20685.5|20711.5|20706.5|20648.5|20643.5|3543
1658799900000|2022-07-26 01:45:00|20688.5|20683.5|20648.5|20643.5|20691.5|20686.5|20636.5|20631.5|2420
1658800200000|2022-07-26 01:50:00|20648|20643|20649|20644|20657|20652|20629|20624|2673
1658800500000|2022-07-26 01:55:00|20649.5|20644.5|20663.5|20658.5|20672|20667|20632.5|20627.5|1835
1658800800000|2022-07-26 02:00:00|20663|20658|20641.5|20636.5|20679|20674|20641.5|20636.5|1812
1658801100000|2022-07-26 02:05:00|20640.5|20635.5|20682.5|20677.5|20686.5|20681.5|20619.5|20614.5|2136
1658801400000|2022-07-26 02:10:00|20682|20677|20714|20709|20722|20717|20675.5|20670.5|3609
1658801700000|2022-07-26 02:15:00|20712.5|20707.5|20711|20706|20724|20719|20695.5|20690.5|3188
1658802000000|2022-07-26 02:20:00|20711.5|20706.5|20736|20731|20742|20737|20685.5|20680.5|2393
1658802300000|2022-07-26 02:25:00|20737|20732|20724|20719|20749.5|20744.5|20720|20715|1699
1658802600000|2022-07-26 02:30:00|20723.5|20718.5|20720|20715|20736|20731|20706|20701|3275
1658802900000|2022-07-26 02:35:00|20719.5|20714.5|20816|20811|20839|20834|20719|20714|6266
1658803200000|2022-07-26 02:40:00|20815.5|20810.5|20813|20808|20834|20829|20810.5|20805.5|3291
1658803500000|2022-07-26 02:45:00|20811.5|20806.5|20850|20845|20852|20847|20811.5|20806.5|2102
1658803800000|2022-07-26 02:50:00|20850.5|20845.5|20834|20829|20870.5|20865.5|20833|20828|3449
1658804100000|2022-07-26 02:55:00|20832.5|20827.5|20822|20817|20842.5|20837.5|20814.5|20809.5|1691
1658804400000|2022-07-26 03:00:00|20824|20819|20829|20824|20843|20838|20815|20810|2338
1658804700000|2022-07-26 03:05:00|20829.5|20824.5|20852.5|20847.5|20866|20861|20828.5|20823.5|2234
1658805000000|2022-07-26 03:10:00|20851|20846|20874.5|20869.5|20881.5|20876.5|20848.5|20843.5|1592
1658805300000|2022-07-26 03:15:00|20872|20867|20878|20873|20900|20895|20867|20862|1694
1658805600000|2022-07-26 03:20:00|20878.5|20873.5|20886|20881|20904|20899|20867|20862|1581
1658805900000|2022-07-26 03:25:00|20885.5|20880.5|20892.5|20887.5|20898.5|20893.5|20873|20868|1988
1658806200000|2022-07-26 03:30:00|20893.5|20888.5|20880.5|20875.5|20913.5|20908.5|20879|20874|2596
1658806500000|2022-07-26 03:35:00|20880|20875|20867|20862|20893|20888|20863.5|20858.5|1821
1658806800000|2022-07-26 03:40:00|20867.5|20862.5|20873.5|20868.5|20880|20875|20863.5|20858.5|1332
1658807100000|2022-07-26 03:45:00|20872.5|20867.5|20865|20860|20879|20874|20864.5|20859.5|587
1658807400000|2022-07-26 03:50:00|20864.5|20859.5|20881.5|20876.5|20887.5|20882.5|20864|20859|859
1658807700000|2022-07-26 03:55:00|20881|20876|20882.5|20877.5|20886|20881|20873.5|20868.5|849
1658808000000|2022-07-26 04:00:00|20892.9|20862.9|20888.6|20858.6|20893.1|20863.1|20888.1|20858.1|0
1658808300000|2022-07-26 04:05:00|20889.1|20859.1|20887.6|20857.6|20890|20860|20885.8|20855.8|0
1658808600000|2022-07-26 04:10:00|20888.1|20858.1|20887|20857|20889.6|20859.6|20887|20857|0
1658808900000|2022-07-26 04:15:00|20887.5|20857.5|20882.7|20852.7|20888|20858|20882.7|20852.7|0
1658809200000|2022-07-26 04:20:00|20881.7|20851.7|20881.6|20851.6|20882.5|20852.5|20878.1|20848.1|0
1658809500000|2022-07-26 04:25:00|20881.1|20851.1|20872.1|20842.1|20881.1|20851.1|20871.2|20841.2|0
1658809800000|2022-07-26 04:30:00|20872.6|20842.6|20875.5|20845.5|20876.5|20846.5|20872.6|20842.6|0
1658810100000|2022-07-26 04:35:00|20874.5|20844.5|20872.7|20842.7|20875.1|20845.1|20872.7|20842.7|0
1658810400000|2022-07-26 04:40:00|20873.1|20843.1|20874.4|20844.4|20874.4|20844.4|20872.7|20842.7|0
1658810700000|2022-07-26 04:45:00|20874.3|20844.3|20876.2|20846.2|20877.2|20847.2|20874.3|20844.3|0
1658811000000|2022-07-26 04:50:00|20876.8|20846.8|20879.9|20849.9|20882.1|20852.1|20876.8|20846.8|0
1658811300000|2022-07-26 04:55:00|20880.9|20850.9|20880.2|20850.2|20883.5|20853.5|20880.1|20850.1|0
1658811600000|2022-07-26 05:00:00|20881.1|20851.1|20919.5|20914.5|20923|20918|20856.5|20850.6|2242
1658811900000|2022-07-26 05:05:00|20920|20915|20901.5|20896.5|20927|20922|20887|20882|1268
1658812200000|2022-07-26 05:10:00|20902|20897|20894|20889|20907.5|20902.5|20879|20874|1021
1658812500000|2022-07-26 05:15:00|20896.5|20891.5|20856.5|20851.5|20902|20897|20846.5|20841.5|1476
1658812800000|2022-07-26 05:20:00|20857|20852|20872|20867|20874|20869|20845|20840|1117
1658813100000|2022-07-26 05:25:00|20872.5|20867.5|20882|20877|20893|20888|20864|20859|1135
1658813400000|2022-07-26 05:30:00|20883|20878|20885|20880|20890.5|20885.5|20852|20847|1405
1658813700000|2022-07-26 05:35:00|20885.5|20880.5|20867.5|20862.5|20892|20887|20860|20855|1461
1658814000000|2022-07-26 05:40:00|20867|20862|20885|20880|20887.5|20882.5|20866.5|20861.5|633
1658814300000|2022-07-26 05:45:00|20884.5|20879.5|20905.5|20900.5|20910|20905|20876.5|20871.5|1045
1658814600000|2022-07-26 05:50:00|20904|20899|20919.5|20914.5|20928.5|20923.5|20900.5|20895.5|1871
1658814900000|2022-07-26 05:55:00|20920|20915|20905|20900|20921|20916|20902.5|20897.5|1008
1658815200000|2022-07-26 06:00:00|20907|20902|20942|20937|20953.5|20948.5|20903.5|20898.5|2881
1658815500000|2022-07-26 06:05:00|20942.5|20937.5|20917.5|20912.5|20942.5|20937.5|20915|20910|1353
1658815800000|2022-07-26 06:10:00|20918|20913|20929|20924|20939.5|20934.5|20907.5|20902.5|928
1658816100000|2022-07-26 06:15:00|20929.5|20924.5|20907.5|20902.5|20939.5|20934.5|20902|20897|739
1658816400000|2022-07-26 06:20:00|20908.5|20903.5|20919.5|20914.5|20922|20917|20905.5|20900.5|598
1658816700000|2022-07-26 06:25:00|20918|20913|20930|20925|20933|20928|20918|20913|999
1658817000000|2022-07-26 06:30:00|20929.5|20924.5|20939|20934|20942.5|20937.5|20922|20917|688
1658817300000|2022-07-26 06:35:00|20938.5|20933.5|20959.5|20954.5|20972|20967|20925.5|20920.5|1667
1658817600000|2022-07-26 06:40:00|20961|20956|20957.5|20952.5|20964.5|20959.5|20953.5|20948.5|1064
1658817900000|2022-07-26 06:45:00|20957|20952|20963|20958|20974|20969|20953.5|20948.5|1977
1658818200000|2022-07-26 06:50:00|20962.5|20957.5|20947.5|20942.5|20966|20961|20944|20939|857
1658818500000|2022-07-26 06:55:00|20948|20943|20937.5|20932.5|20948|20943|20927.5|20922.5|1918
1658818800000|2022-07-26 07:00:00|20937|20932|20934.5|20929.5|20962|20957|20929.5|20924.5|1470
1658819100000|2022-07-26 07:05:00|20934|20929|20942.5|20937.5|20967.5|20962.5|20933|20928|1300
1658819400000|2022-07-26 07:10:00|20942|20937|20929|20924|20944.5|20939.5|20926.5|20921.5|993
1658819700000|2022-07-26 07:15:00|20928|20923|20942|20937|20944|20939|20923.5|20918.5|979
1658820000000|2022-07-26 07:20:00|20941|20936|20926.5|20921.5|20950|20945|20924|20919|840
1658820300000|2022-07-26 07:25:00|20927|20922|20936.5|20931.5|20941.5|20936.5|20925.5|20920.5|637
1658820600000|2022-07-26 07:30:00|20936|20931|20945.5|20940.5|20954.5|20949.5|20930.5|20925.5|1712
1658820900000|2022-07-26 07:35:00|20945|20940|20929.5|20924.5|20952|20947|20929.5|20924.5|958
1658821200000|2022-07-26 07:40:00|20929|20924|20933|20928|20936.5|20931.5|20924.5|20919.5|780
1658821500000|2022-07-26 07:45:00|20932.5|20927.5|20941|20936|20944|20939|20920.5|20915.5|1171
1658821800000|2022-07-26 07:50:00|20940.5|20935.5|20958.5|20953.5|20963|20958|20940|20935|2145
1658822100000|2022-07-26 07:55:00|20959.5|20954.5|20960|20955|20965.5|20960.5|20951|20946|1884
1658822400000|2022-07-26 08:00:00|20960.5|20955.5|20937.5|20932.5|20973.5|20968.5|20933|20928|1571
1658822700000|2022-07-26 08:05:00|20937|20932|20891|20886|20937|20932|20887|20882|2545
1658823000000|2022-07-26 08:10:00|20888|20883|20889|20884|20900|20895|20874|20869|8506
1658823300000|2022-07-26 08:15:00|20888.5|20883.5|20892.5|20887.5|20895.5|20890.5|20879|20874|14758
1658823600000|2022-07-26 08:20:00|20893|20888|20889|20884|20896|20891|20881.5|20876.5|2708
1658823900000|2022-07-26 08:25:00|20888|20883|20879.5|20874.5|20893.5|20888.5|20870|20865|2804
1658824200000|2022-07-26 08:30:00|20885.5|20855.5|20899.4|20869.4|20903.3|20873.3|20883|20853|0
1658824500000|2022-07-26 08:35:00|20898.4|20868.4|20896.2|20866.2|20899.4|20869.4|20890.3|20860.3|0
1658824800000|2022-07-26 08:40:00|20897.1|20867.1|20898.7|20868.7|20900.2|20870.2|20893.7|20863.7|0
1658825100000|2022-07-26 08:45:00|20898.3|20868.3|20894.4|20864.4|20900.7|20870.7|20891|20861|0
1658825400000|2022-07-26 08:50:00|20894.9|20864.9|20903.6|20873.6|20903.6|20873.6|20892.4|20862.4|0
1658825700000|2022-07-26 08:55:00|20904.1|20874.1|20898.2|20868.2|20906.1|20876.1|20897.8|20867.8|0
1658826000000|2022-07-26 09:00:00|20897.8|20867.8|20919.1|20889.1|20919.1|20889.1|20897.8|20867.8|0
1658826300000|2022-07-26 09:05:00|20918.1|20888.1|20920.3|20890.3|20930.4|20900.4|20917.4|20887.4|0
1658826600000|2022-07-26 09:10:00|20919.3|20889.3|20914.5|20884.5|20922.2|20892.2|20911.2|20881.2|0
1658826900000|2022-07-26 09:15:00|20883|20875|20873|20865|20890|20882|20867|20859|185
1658827200000|2022-07-26 09:20:00|20872.5|20864.5|20867.5|20859.5|20873|20865|20851|20843|120
1658827500000|2022-07-26 09:25:00|20867|20859|20848.5|20840.5|20867|20859|20841.5|20833.5|187
1658827800000|2022-07-26 09:30:00|20848|20840|20850|20842|20858.5|20850.5|20846.5|20838.5|73
1658828100000|2022-07-26 09:35:00|20849|20841|20866.5|20858.5|20866.5|20858.5|20845|20837|96
1658828400000|2022-07-26 09:40:00|20866|20858|20869|20861|20873.5|20865.5|20857.5|20849.5|109
1658828700000|2022-07-26 09:45:00|20868.5|20860.5|20864.5|20856.5|20872.5|20864.5|20858|20850|289
1658829000000|2022-07-26 09:50:00|20865|20857|20874|20866|20874|20866|20863.5|20855.5|21
1658829300000|2022-07-26 09:55:00|20873.5|20865.5|20870|20862|20877.5|20869.5|20868|20860|127
1658829600000|2022-07-26 10:00:00|20869|20861|20860.5|20852.5|20870|20862|20860|20852|81
1658829900000|2022-07-26 10:05:00|20860|20852|20852.5|20844.5|20872|20864|20846|20838|126
1658830200000|2022-07-26 10:10:00|20851|20843|20842|20834|20855|20847|20839|20831|122
1658830500000|2022-07-26 10:15:00|20840|20832|20826|20818|20845.5|20837.5|20825.5|20817.5|192
1658830800000|2022-07-26 10:20:00|20825.5|20817.5|20817|20809|20828|20820|20816|20808|197
1658831100000|2022-07-26 10:25:00|20816.5|20808.5|20823.5|20815.5|20824.5|20816.5|20815|20807|146
1658831400000|2022-07-26 10:30:00|20823|20815|20810.5|20802.5|20825|20817|20801.5|20793.5|182
1658831700000|2022-07-26 10:35:00|20811|20803|20812.5|20804.5|20813.5|20805.5|20803.5|20795.5|135
1658832000000|2022-07-26 10:40:00|20812|20804|20820|20812|20821|20813|20808.5|20800.5|256
1658832300000|2022-07-26 10:45:00|20819.5|20811.5|20823|20815|20826.5|20818.5|20819.5|20811.5|71
1658832600000|2022-07-26 10:50:00|20822.5|20814.5|20826.5|20818.5|20828.5|20820.5|20816.5|20808.5|43
1658832900000|2022-07-26 10:55:00|20826|20818|20823|20815|20830|20822|20819.5|20811.5|31
1658833200000|2022-07-26 11:00:00|20822|20814|20829|20821|20830|20822|20808|20800|128
1658833500000|2022-07-26 11:05:00|20828.5|20820.5|20825|20817|20829|20821|20821|20813|77
1658833800000|2022-07-26 11:10:00|20824.5|20816.5|20819.5|20811.5|20826|20818|20817|20809|18
1658834100000|2022-07-26 11:15:00|20819|20811|20816|20808|20824.5|20816.5|20812.5|20804.5|37
1658834400000|2022-07-26 11:20:00|20815.5|20807.5|20810.5|20802.5|20823|20815|20810|20802|61
1658834700000|2022-07-26 11:25:00|20811|20803|20826.5|20818.5|20830.5|20822.5|20811|20803|68
1658835000000|2022-07-26 11:30:00|20826|20818|20819|20811|20828|20820|20819|20811|50
1658835300000|2022-07-26 11:35:00|20818.5|20810.5|20821|20813|20827.5|20819.5|20815|20807|342
1658835600000|2022-07-26 11:40:00|20821.5|20813.5|20813|20805|20825|20817|20810.5|20802.5|70
1658835900000|2022-07-26 11:45:00|20813.5|20805.5|20816.5|20808.5|20816.5|20808.5|20806.5|20798.5|69
1658836200000|2022-07-26 11:50:00|20817|20809|20820.5|20812.5|20821|20813|20814.5|20806.5|39
1658836500000|2022-07-26 11:55:00|20821|20813|20811|20803|20821|20813|20810|20802|31
1658836800000|2022-07-26 12:00:00|20811.5|20803.5|20801|20793|20811.5|20803.5|20797|20789|96
1658837100000|2022-07-26 12:05:00|20801.5|20793.5|20810|20802|20810|20802|20800|20792|25
1658837400000|2022-07-26 12:10:00|20810.5|20802.5|20817.5|20809.5|20820.5|20812.5|20810.5|20802.5|43
1658837700000|2022-07-26 12:15:00|20817|20809|20801.5|20793.5|20817.5|20809.5|20800.5|20792.5|90
1658838000000|2022-07-26 12:20:00|20802.5|20794.5|20810|20802|20810.5|20802.5|20797.5|20789.5|44
1658838300000|2022-07-26 12:25:00|20810.5|20802.5|20810.5|20802.5|20817.5|20809.5|20810|20802|35
1658838600000|2022-07-26 12:30:00|20808.5|20800.5|20817|20809|20817.5|20809.5|20802.5|20794.5|115
1658838900000|2022-07-26 12:35:00|20817.5|20809.5|20821|20813|20825|20817|20815|20807|105
1658839200000|2022-07-26 12:40:00|20821.5|20813.5|20814.5|20806.5|20826|20818|20813|20805|47
1658839500000|2022-07-26 12:45:00|20815|20807|20800|20792|20815|20807|20791.5|20783.5|84
1658839800000|2022-07-26 12:50:00|20799.5|20791.5|20805|20797|20809|20801|20789.5|20781.5|76
1658840100000|2022-07-26 12:55:00|20805.5|20797.5|20818.5|20810.5|20818.5|20810.5|20805.5|20797.5|27
1658840400000|2022-07-26 13:00:00|20818|20810|20837|20829|20837.5|20829.5|20772.5|20764.5|345
1658840700000|2022-07-26 13:05:00|20837.5|20829.5|20824.5|20816.5|20845.5|20837.5|20823.5|20815.5|203
1658841000000|2022-07-26 13:10:00|20825|20817|20817|20809|20827|20819|20811.5|20803.5|96
1658841300000|2022-07-26 13:15:00|20816.5|20808.5|20815|20807|20820|20812|20810.5|20802.5|28
1658841600000|2022-07-26 13:20:00|20814.5|20806.5|20820|20812|20835|20827|20814.5|20806.5|71
1658841900000|2022-07-26 13:25:00|20820.5|20812.5|20838.5|20830.5|20840.5|20832.5|20820|20812|248
1658842200000|2022-07-26 13:30:00|20839|20831|20813.5|20805.5|20856|20848|20813.5|20805.5|735
1658842500000|2022-07-26 13:35:00|20813|20805|20860|20852|20860|20852|20805|20797|414
1658842800000|2022-07-26 13:40:00|20860.5|20852.5|20836.5|20828.5|20873.5|20865.5|20836|20828|356
1658843100000|2022-07-26 13:45:00|20837|20829|20792|20784|20837|20829|20782|20774|319
1658843400000|2022-07-26 13:50:00|20792.5|20784.5|20806|20798|20818|20810|20792.5|20784.5|290
1658843700000|2022-07-26 13:55:00|20806.5|20798.5|20797.5|20789.5|20812|20804|20791|20783|129
1658844000000|2022-07-26 14:00:00|20797|20789|20799.5|20791.5|20806|20798|20770.5|20762.5|311
1658844300000|2022-07-26 14:05:00|20800|20792|20782|20774|20802|20794|20779|20771|150
1658844600000|2022-07-26 14:10:00|20782.5|20774.5|20741.5|20733.5|20792|20784|20733|20725|720
1658844900000|2022-07-26 14:15:00|20742|20734|20746|20738|20752|20744|20736.5|20728.5|322
1658845200000|2022-07-26 14:20:00|20746.5|20738.5|20731.5|20723.5|20748|20740|20726.5|20718.5|353
1658845500000|2022-07-26 14:25:00|20732|20724|20736.5|20728.5|20742|20734|20730.5|20722.5|163
1658845800000|2022-07-26 14:30:00|20736|20728|20741|20733|20750.5|20742.5|20726.5|20718.5|208
1658846100000|2022-07-26 14:35:00|20741.5|20733.5|20745.5|20737.5|20749|20741|20727.5|20719.5|240
1658846400000|2022-07-26 14:40:00|20745|20737|20746.5|20738.5|20750|20742|20734.5|20726.5|124
1658846700000|2022-07-26 14:45:00|20746|20738|20750.5|20742.5|20758|20750|20742.5|20734.5|350
1658847000000|2022-07-26 14:50:00|20751|20743|20736|20728|20757.5|20749.5|20735.5|20727.5|143
1658847300000|2022-07-26 14:55:00|20734.5|20726.5|20763|20755|20763.5|20755.5|20731|20723|111
1658847600000|2022-07-26 15:00:00|20763.5|20755.5|20745|20737|20773|20765|20744|20736|170
1658847900000|2022-07-26 15:05:00|20744.5|20736.5|20726|20718|20745.5|20737.5|20725|20717|140
1658848200000|2022-07-26 15:10:00|20725.5|20717.5|20736.5|20728.5|20737.5|20729.5|20725.5|20717.5|72
1658848500000|2022-07-26 15:15:00|20737|20729|20719|20711|20739.5|20731.5|20719|20711|112
1658848800000|2022-07-26 15:20:00|20719.5|20711.5|20712.5|20704.5|20727.5|20719.5|20711.5|20703.5|132
1658849100000|2022-07-26 15:25:00|20712|20704|20687.5|20679.5|20712.5|20704.5|20687.5|20679.5|290
1658849400000|2022-07-26 15:30:00|20688|20680|20680|20672|20688.5|20680.5|20670|20662|425
1658849700000|2022-07-26 15:35:00|20680.5|20672.5|20658|20650|20683|20675|20652.5|20644.5|252
1658850000000|2022-07-26 15:40:00|20657.5|20649.5|20653.5|20645.5|20664|20656|20643|20635|268
1658850300000|2022-07-26 15:45:00|20654|20646|20636|20628|20654|20646|20634|20626|223
1658850600000|2022-07-26 15:50:00|20635.5|20627.5|20625|20617|20643|20635|20618|20610|467
1658850900000|2022-07-26 15:55:00|20624.5|20616.5|20633.5|20625.5|20642.5|20634.5|20621|20613|181
1658851200000|2022-07-26 16:00:00|20634|20626|20643|20635|20643.5|20635.5|20626|20618|136
1658851500000|2022-07-26 16:05:00|20642.5|20634.5|20640.5|20632.5|20644.5|20636.5|20630.5|20622.5|73
1658851800000|2022-07-26 16:10:00|20640|20632|20637.5|20629.5|20641|20633|20630.5|20622.5|55
1658852100000|2022-07-26 16:15:00|20638|20630|20624|20616|20639|20631|20624|20616|172
1658852400000|2022-07-26 16:20:00|20624.5|20616.5|20645.5|20637.5|20646|20638|20622|20614|76
1658852700000|2022-07-26 16:25:00|20646|20638|20644|20636|20654.5|20646.5|20634.5|20626.5|37
1658853000000|2022-07-26 16:30:00|20644.5|20636.5|20658|20650|20658|20650|20643.5|20635.5|68
1658853300000|2022-07-26 16:35:00|20658.5|20650.5|20648.5|20640.5|20663|20655|20648|20640|53
1658853600000|2022-07-26 16:40:00|20647.5|20639.5|20641|20633|20648.5|20640.5|20636.5|20628.5|91
1658853900000|2022-07-26 16:45:00|20640.5|20632.5|20649.5|20641.5|20656.5|20648.5|20638|20630|50
1658854200000|2022-07-26 16:50:00|20649|20641|20656|20648|20657|20649|20646.5|20638.5|25
1658854500000|2022-07-26 16:55:00|20655.5|20647.5|20652|20644|20655.5|20647.5|20645|20637|39
1658854800000|2022-07-26 17:00:00|20651.5|20643.5|20659.5|20651.5|20659.5|20651.5|20644|20636|37
1658855100000|2022-07-26 17:05:00|20660|20652|20657.5|20649.5|20663.5|20655.5|20650.5|20642.5|35
1658855400000|2022-07-26 17:10:00|20658|20650|20650.5|20642.5|20658.5|20650.5|20647.5|20639.5|56
1658855700000|2022-07-26 17:15:00|20651|20643|20640.5|20632.5|20652|20644|20640|20632|41
1658856000000|2022-07-26 17:20:00|20641|20633|20639.5|20631.5|20649|20641|20635.5|20627.5|30
1658856300000|2022-07-26 17:25:00|20639|20631|20654|20646|20657|20649|20635|20627|34
1658856600000|2022-07-26 17:30:00|20653.5|20645.5|20635.5|20627.5|20656.5|20648.5|20635.5|20627.5|20
1658856900000|2022-07-26 17:35:00|20636|20628|20631|20623|20641|20633|20630.5|20622.5|29
1658857200000|2022-07-26 17:40:00|20630.5|20622.5|20633.5|20625.5|20636|20628|20627|20619|48
1658857500000|2022-07-26 17:45:00|20634|20626|20623|20615|20634.5|20626.5|20622|20614|27
1658857800000|2022-07-26 17:50:00|20623.5|20615.5|20623.5|20615.5|20626.5|20618.5|20621|20613|29
1658858100000|2022-07-26 17:55:00|20624|20616|20612.5|20604.5|20626.5|20618.5|20611|20603|89
1658858400000|2022-07-26 18:00:00|20613|20605|20643.5|20635.5|20644|20636|20612.5|20604.5|114
1658858700000|2022-07-26 18:05:00|20643|20635|20617|20609|20648.5|20640.5|20616|20608|67
1658859000000|2022-07-26 18:10:00|20617.5|20609.5|20627.5|20619.5|20628|20620|20617|20609|20
1658859300000|2022-07-26 18:15:00|20628|20620|20616|20608|20628|20620|20611.5|20603.5|37
1658859600000|2022-07-26 18:20:00|20615.5|20607.5|20622|20614|20623|20615|20608|20600|47
1658859900000|2022-07-26 18:25:00|20621.5|20613.5|20606|20598|20624.5|20616.5|20605.5|20597.5|18
1658860200000|2022-07-26 18:30:00|20606.5|20598.5|20604.5|20596.5|20607|20599|20601.5|20593.5|65
1658860500000|2022-07-26 18:35:00|20605|20597|20605.5|20597.5|20611|20603|20601.5|20593.5|27
1658860800000|2022-07-26 18:40:00|20604.5|20596.5|20609.5|20601.5|20611.5|20603.5|20604|20596|38
1658861100000|2022-07-26 18:45:00|20609|20601|20604.5|20596.5|20611.5|20603.5|20601.5|20593.5|46
1658861400000|2022-07-26 18:50:00|20604|20596|20614|20606|20618.5|20610.5|20603.5|20595.5|38
1658861700000|2022-07-26 18:55:00|20613.5|20605.5|20625.4|20595.4|20625.7|20612|20604.5|20595.4|97
1658862000000|2022-07-26 19:00:00|20625.7|20595.7|20623.7|20593.7|20645.2|20615.2|20618.7|20588.7|0
1658862300000|2022-07-26 19:05:00|20624|20594|20618.7|20588.7|20630|20600|20614.4|20584.4|0
1658862600000|2022-07-26 19:10:00|20619|20589|20652.4|20622.4|20652.4|20622.4|20617.3|20587.3|0
1658862900000|2022-07-26 19:15:00|20652.7|20622.7|20653.5|20623.5|20661.3|20631.3|20650.3|20620.3|0
1658863200000|2022-07-26 19:20:00|20653.6|20623.6|20650|20620|20656.3|20626.3|20645.9|20615.9|0
1658863500000|2022-07-26 19:25:00|20650.3|20620.3|20651|20621|20651|20621|20640.3|20610.3|0
1658863800000|2022-07-26 19:30:00|20651.3|20621.3|20652.9|20622.9|20656.6|20626.6|20646.4|20616.4|0
1658864100000|2022-07-26 19:35:00|20653.2|20623.2|20662.2|20632.2|20662.2|20632.2|20649.5|20619.5|0
1658864400000|2022-07-26 19:40:00|20662.4|20632.4|20650.1|20620.1|20663.1|20633.1|20646.7|20616.7|0
1658864700000|2022-07-26 19:45:00|20650.3|20620.3|20646.4|20616.4|20653.9|20623.9|20638.6|20608.6|0
1658865000000|2022-07-26 19:50:00|20648.8|20618.8|20667|20637|20667.9|20637.9|20644|20614|0
1658865300000|2022-07-26 19:55:00|20667.5|20637.5|20658.4|20628.4|20671.8|20641.8|20647.5|20617.5|0
1658865600000|2022-07-26 20:00:00|20658.3|20628.3|20656.1|20626.1|20724.4|20694.4|20623.5|20593.5|0
1658865900000|2022-07-26 20:05:00|20655.7|20625.7|20696|20666|20701.5|20671.5|20654.6|20624.6|0
1658866200000|2022-07-26 20:10:00|20696.1|20666.1|20687.7|20657.7|20704.1|20674.1|20685.6|20655.6|0
1658866500000|2022-07-26 20:15:00|20688.7|20658.7|20692.2|20662.2|20699.7|20669.7|20685.6|20655.6|0
1658866800000|2022-07-26 20:20:00|20691.3|20661.3|20693.4|20663.4|20694.4|20664.4|20685.2|20655.2|0
1658867100000|2022-07-26 20:25:00|20692.4|20662.4|20694.4|20664.4|20695.5|20665.5|20686|20656|0
1658867400000|2022-07-26 20:30:00|20693.8|20663.8|20697|20667|20698|20668|20692.8|20662.8|0
1658867700000|2022-07-26 20:35:00|20697.9|20667.9|20703.4|20673.4|20710.7|20680.7|20697|20667|0
1658868000000|2022-07-26 20:40:00|20703.9|20673.9|20692.3|20662.3|20708.1|20678.1|20690.2|20660.2|0
1658868300000|2022-07-26 20:45:00|20694.2|20664.2|20701.8|20671.8|20703.8|20673.8|20691.7|20661.7|0
1658868600000|2022-07-26 20:50:00|20702.2|20672.2|20704.2|20674.2|20706.7|20676.7|20698.6|20668.6|0
1658868900000|2022-07-26 20:55:00|20702.3|20672.3|20717.8|20687.8|20718.3|20688.3|20700|20670|0
1658869200000|2022-07-26 21:00:00|20717.9|20687.9|20702.2|20672.2|20718.7|20688.7|20696.7|20666.7|0
1658869500000|2022-07-26 21:05:00|20703.4|20673.4|20710.7|20680.7|20710.7|20680.7|20702.5|20672.5|0
1658869800000|2022-07-26 21:10:00|20709.7|20679.7|20709.7|20679.7|20711.1|20681.1|20709.5|20679.5|0
1658870100000|2022-07-26 21:15:00|20709.5|20679.5|20711.6|20681.6|20712.7|20682.7|20709.2|20679.2|0
1658870400000|2022-07-26 21:20:00|20711.4|20681.4|20710.2|20680.2|20713.2|20683.2|20705.7|20675.7|0
1658870700000|2022-07-26 21:25:00|20708.8|20678.8|20710|20680|20713.4|20683.4|20708.6|20678.6|0
1658871000000|2022-07-26 21:30:00|20709.3|20679.3|20711.1|20681.1|20713.2|20683.2|20709.3|20679.3|0
1658871300000|2022-07-26 21:35:00|20712.2|20682.2|20706.8|20676.8|20712.3|20682.3|20704.8|20674.8|0
1658871600000|2022-07-26 21:40:00|20706.5|20676.5|20697.5|20667.5|20706.7|20676.7|20695|20665|0
1658871900000|2022-07-26 21:45:00|20698.5|20668.5|20698.5|20668.5|20699.6|20669.6|20696.7|20666.7|0
1658872200000|2022-07-26 21:50:00|20698.4|20668.4|20698.6|20668.6|20698.6|20668.6|20697.3|20667.3|0
1658872500000|2022-07-26 21:55:00|20698.8|20668.8|20716.8|20686.8|20718.6|20688.6|20698.8|20668.8|0
1658872800000|2022-07-26 22:00:00|20715.7|20685.7|20741.2|20711.2|20741.2|20711.2|20715.7|20685.7|0
1658873100000|2022-07-26 22:05:00|20743.1|20713.1|20771.3|20741.3|20771.3|20741.3|20732.9|20702.9|0
1658873400000|2022-07-26 22:10:00|20772.2|20742.2|20760|20730|20780.6|20750.6|20756.6|20726.6|0
1658873700000|2022-07-26 22:15:00|20760.5|20730.5|20749.2|20719.2|20760.5|20730.5|20747.8|20717.8|0
1658874000000|2022-07-26 22:20:00|20749.3|20719.3|20749.2|20719.2|20751.3|20721.3|20743.9|20713.9|0
1658874300000|2022-07-26 22:25:00|20749.6|20719.6|20740.7|20710.7|20750.2|20720.2|20740.7|20710.7|0
1658874600000|2022-07-26 22:30:00|20741.7|20711.7|20750.5|20720.5|20751.5|20721.5|20740.7|20710.7|0
1658874900000|2022-07-26 22:35:00|20750.4|20720.4|20724.7|20694.7|20752.1|20722.1|20724.7|20694.7|0
1658875200000|2022-07-26 22:40:00|20725.6|20695.6|20725.9|20695.9|20727|20697|20714.7|20684.7|0
1658875500000|2022-07-26 22:45:00|20726.9|20696.9|20719.6|20689.6|20730.1|20700.1|20717.7|20687.7|0
1658875800000|2022-07-26 22:50:00|20720.5|20690.5|20716.4|20686.4|20721.7|20691.7|20714.3|20684.3|0
1658876100000|2022-07-26 22:55:00|20716.9|20686.9|20725.5|20695.5|20726.6|20696.6|20716.4|20686.4|0
1658876400000|2022-07-26 23:00:00|20725.4|20695.4|20723.4|20693.4|20732.9|20702.9|20723|20693|0
1658876700000|2022-07-26 23:05:00|20724.1|20694.1|20730.4|20700.4|20732.5|20702.5|20720.6|20690.6|0
1658877000000|2022-07-26 23:10:00|20729.4|20699.4|20736.5|20706.5|20739.7|20709.7|20727.2|20697.2|0
1658877300000|2022-07-26 23:15:00|20737|20707|20736.9|20706.9|20739.7|20709.7|20733.4|20703.4|0
1658877600000|2022-07-26 23:20:00|20737.3|20707.3|20735.8|20705.8|20737.9|20707.9|20731.6|20701.6|0
1658877900000|2022-07-26 23:25:00|20735.3|20705.3|20742.5|20712.5|20743.1|20713.1|20734.7|20704.7|0
1658878200000|2022-07-26 23:30:00|20743|20713|20744.6|20714.6|20748.2|20718.2|20742.8|20712.8|0
1658878500000|2022-07-26 23:35:00|20745.5|20715.5|20753.6|20723.6|20755.1|20725.1|20745.5|20715.5|0
1658878800000|2022-07-26 23:40:00|20754.5|20724.5|20752|20722|20757.8|20727.8|20749|20719|0
1658879100000|2022-07-26 23:45:00|20753|20723|20758.2|20728.2|20758.2|20728.2|20749.4|20719.4|0
1658879400000|2022-07-26 23:50:00|20760.1|20730.1|20763|20733|20764.1|20734.1|20758.2|20728.2|0
1658879700000|2022-07-26 23:55:00|20764|20734|20761.9|20731.9|20770|20740|20760.9|20730.9|0
1658880000000|2022-07-27 00:00:00|20762.3|20732.3|20726.6|20696.6|20766|20736|20724|20694|0
1658880300000|2022-07-27 00:05:00|20727.6|20697.6|20741|20711|20744.1|20714.1|20727.6|20697.6|0
1658880600000|2022-07-27 00:10:00|20740|20710|20738.3|20708.3|20741.5|20711.5|20736.2|20706.2|0
1658880900000|2022-07-27 00:15:00|20738.7|20708.7|20759.2|20729.2|20761.2|20731.2|20738.7|20708.7|0
1658881200000|2022-07-27 00:20:00|20758.7|20728.7|20755.3|20725.3|20763.1|20733.1|20751|20721|0
1658881500000|2022-07-27 00:25:00|20754.8|20724.8|20756.4|20726.4|20759.8|20729.8|20752.9|20722.9|0
1658881800000|2022-07-27 00:30:00|20755.9|20725.9|20750|20720|20756.4|20726.4|20746.1|20716.1|0
1658882100000|2022-07-27 00:35:00|20749.5|20719.5|20744.6|20714.6|20750|20720|20741.7|20711.7|0
1658882400000|2022-07-27 00:40:00|20745.1|20715.1|20750.4|20720.4|20750.9|20720.9|20741.7|20711.7|0
1658882700000|2022-07-27 00:45:00|20750.9|20720.9|20730.6|20700.6|20755.7|20725.7|20728.2|20698.2|0
1658883000000|2022-07-27 00:50:00|20731.5|20701.5|20728.6|20698.6|20734.4|20704.4|20728.1|20698.1|0
1658883300000|2022-07-27 00:55:00|20729.5|20699.5|20720.1|20690.1|20734.4|20704.4|20720.1|20690.1|0
1658883600000|2022-07-27 01:00:00|20719.6|20689.6|20723|20693|20725.9|20695.9|20719.1|20689.1|0
1658883900000|2022-07-27 01:05:00|20722.1|20692.1|20730.6|20700.6|20731.5|20701.5|20709.6|20679.6|0
1658884200000|2022-07-27 01:10:00|20730.1|20700.1|20728.4|20698.4|20731.5|20701.5|20728.2|20698.2|0
1658884500000|2022-07-27 01:15:00|20726.2|20696.2|20678|20673|20726.7|20720.5|20661.5|20656.5|3502
1658884800000|2022-07-27 01:20:00|20678.5|20673.5|20673.5|20668.5|20689|20684|20655.5|20650.5|1271
1658885100000|2022-07-27 01:25:00|20674|20669|20676.5|20671.5|20682|20677|20666.5|20661.5|1190
1658885400000|2022-07-27 01:30:00|20677|20672|20759.2|20754.2|20780.2|20775.2|20662|20657|4494
1658885700000|2022-07-27 01:35:00|20759.7|20754.7|20724.2|20719.2|20762.2|20757.2|20711.7|20706.7|3998
1658886000000|2022-07-27 01:40:00|20729.2|20724.2|20690.2|20685.2|20733.2|20728.2|20675.2|20670.2|2802
1658886300000|2022-07-27 01:45:00|20690.7|20685.7|20698.7|20693.7|20703.2|20698.2|20661.7|20656.7|1257
1658886600000|2022-07-27 01:50:00|20699.2|20694.2|20681.9|20676.9|20705.2|20700.2|20668.4|20663.4|1037
1658886900000|2022-07-27 01:55:00|20681.4|20676.4|20680.4|20675.4|20702.4|20697.4|20668.4|20663.4|698
1658887200000|2022-07-27 02:00:00|20681.4|20676.4|20657.4|20652.4|20714.4|20709.4|20643.4|20638.4|1471
1658887500000|2022-07-27 02:05:00|20658.4|20653.4|20664.9|20659.9|20681.4|20676.4|20624.9|20619.9|1171
1658887800000|2022-07-27 02:10:00|20664.4|20659.4|20663.4|20658.4|20671.9|20666.9|20646.4|20641.4|1844
1658888100000|2022-07-27 02:15:00|20662.9|20657.9|20674.4|20669.4|20676.9|20671.9|20631.9|20626.9|707
1658888400000|2022-07-27 02:20:00|20673.9|20668.9|20664.4|20659.4|20676.9|20671.9|20650.4|20645.4|551
1658888700000|2022-07-27 02:25:00|20663.9|20658.9|20645.9|20640.9|20680.4|20675.4|20645.9|20640.9|428
1658889000000|2022-07-27 02:30:00|20642.4|20637.4|20629.9|20624.9|20648.4|20643.4|20623.4|20618.4|2029
1658889300000|2022-07-27 02:35:00|20629.4|20624.4|20618.9|20613.9|20636.4|20631.4|20613.9|20608.9|773
1658889600000|2022-07-27 02:40:00|20619.4|20614.4|20583.4|20578.4|20619.4|20614.4|20581.9|20576.9|850
1658889900000|2022-07-27 02:45:00|20582.9|20577.9|20597.9|20592.9|20604.9|20599.9|20577.4|20572.4|903
1658890200000|2022-07-27 02:50:00|20600.9|20595.9|20608.4|20603.4|20616.9|20611.9|20589.4|20584.4|706
1658890500000|2022-07-27 02:55:00|20607.9|20602.9|20594.9|20589.9|20623.9|20618.9|20586.4|20581.4|2441
1658890800000|2022-07-27 03:00:00|20593.4|20588.4|20614.9|20609.9|20614.9|20609.9|20581.9|20576.9|550
1658891100000|2022-07-27 03:05:00|20615.4|20610.4|20594.9|20589.9|20616.4|20611.4|20584.4|20579.4|607
1658891400000|2022-07-27 03:10:00|20595.4|20590.4|20592.4|20587.4|20602.9|20597.9|20581.4|20576.4|487
1658891700000|2022-07-27 03:15:00|20590.9|20585.9|20596.4|20591.4|20609.4|20604.4|20587.4|20582.4|687
1658892000000|2022-07-27 03:20:00|20595.9|20590.9|20609.4|20604.4|20612.9|20607.9|20583.9|20578.9|405
1658892300000|2022-07-27 03:25:00|20608.9|20603.9|20606.9|20601.9|20611.9|20606.9|20593.4|20588.4|276
1658892600000|2022-07-27 03:30:00|20607.4|20602.4|20603.9|20598.9|20609.4|20604.4|20594.4|20589.4|531
1658892900000|2022-07-27 03:35:00|20603.4|20598.4|20597.5|20592.5|20605.5|20600.5|20588.5|20583.5|408
1658893200000|2022-07-27 03:40:00|20598|20593|20597|20592|20606|20601|20593.5|20588.5|402
1658893500000|2022-07-27 03:45:00|20596.5|20591.5|20595.5|20590.5|20607|20602|20592.5|20587.5|262
1658893800000|2022-07-27 03:50:00|20595|20590|20600.5|20595.5|20604|20599|20593.5|20588.5|186
1658894100000|2022-07-27 03:55:00|20600|20595|20602.5|20597.5|20609.5|20604.5|20598.5|20593.5|350
1658894400000|2022-07-27 04:00:00|20603|20598|20618.5|20588.5|20619.5|20598|20603|20586.5|0
1658894700000|2022-07-27 04:05:00|20617.6|20587.6|20623.2|20593.2|20623.2|20593.2|20617.6|20587.6|0
1658895000000|2022-07-27 04:10:00|20624.1|20594.1|20624.8|20594.8|20624.8|20594.8|20622.3|20592.3|0
1658895300000|2022-07-27 04:15:00|20625.7|20595.7|20624.2|20594.2|20629.3|20599.3|20623.3|20593.3|0
1658895600000|2022-07-27 04:20:00|20624.5|20594.5|20627.3|20597.3|20627.3|20597.3|20624.5|20594.5|0
1658895900000|2022-07-27 04:25:00|20627.8|20597.8|20627|20597|20628.3|20598.3|20626.4|20596.4|0
1658896200000|2022-07-27 04:30:00|20628|20598|20623.4|20593.4|20628.7|20598.7|20623.4|20593.4|0
1658896500000|2022-07-27 04:35:00|20622.9|20592.9|20625.2|20595.2|20626.7|20596.7|20622.9|20592.9|0
1658896800000|2022-07-27 04:40:00|20625.4|20595.4|20632.8|20602.8|20632.8|20602.8|20625.4|20595.4|0
1658897100000|2022-07-27 04:45:00|20633.2|20603.2|20663.9|20633.9|20663.9|20633.9|20631.3|20601.3|0
1658897400000|2022-07-27 04:50:00|20664.9|20634.9|20643.8|20613.8|20670.6|20640.6|20641|20611|0
1658897700000|2022-07-27 04:55:00|20642.9|20612.9|20645.3|20615.3|20646.3|20616.3|20642|20612|0
1658898000000|2022-07-27 05:00:00|20620|20615|20629|20624|20652|20647|20614|20609|1356
1658898300000|2022-07-27 05:05:00|20630|20625|20645|20640|20646.5|20641.5|20611|20606|615
1658898600000|2022-07-27 05:10:00|20646|20641|20624.5|20619.5|20652|20647|20623|20618|1684
1658898900000|2022-07-27 05:15:00|20625.5|20620.5|20628.5|20623.5|20639.5|20634.5|20614.5|20609.5|552
1658899200000|2022-07-27 05:20:00|20628|20623|20616|20611|20633.5|20628.5|20612|20607|406
1658899500000|2022-07-27 05:25:00|20615.5|20610.5|20663|20658|20663|20658|20610|20605|537
1658899800000|2022-07-27 05:30:00|20662.5|20657.5|20671|20666|20706.5|20701.5|20655.5|20650.5|1228
1658900100000|2022-07-27 05:35:00|20671.5|20666.5|20681.5|20676.5|20694|20689|20669|20664|575
1658900400000|2022-07-27 05:40:00|20682|20677|20674|20669|20688|20683|20674|20669|389
1658900700000|2022-07-27 05:45:00|20673.5|20668.5|20665|20660|20679.5|20674.5|20656|20651|379
1658901000000|2022-07-27 05:50:00|20665.5|20660.5|20665.5|20660.5|20671|20666|20651.5|20646.5|398
1658901300000|2022-07-27 05:55:00|20665|20660|20674|20669|20682|20677|20657.5|20652.5|410
1658901600000|2022-07-27 06:00:00|20670.5|20665.5|20713.5|20708.5|20718|20713|20663.5|20658.5|809
1658901900000|2022-07-27 06:05:00|20713|20708|20688|20683|20719|20714|20682.5|20677.5|1043
1658902200000|2022-07-27 06:10:00|20688.5|20683.5|20692.5|20687.5|20698.5|20693.5|20676.5|20671.5|879
1658902500000|2022-07-27 06:15:00|20691.5|20686.5|20674.5|20669.5|20701|20696|20674.5|20669.5|542
1658902800000|2022-07-27 06:20:00|20674|20669|20681.5|20676.5|20690|20685|20672|20667|291
1658903100000|2022-07-27 06:25:00|20681|20676|20653.5|20648.5|20682|20677|20653.5|20648.5|344
1658903400000|2022-07-27 06:30:00|20654.5|20649.5|20632.5|20627.5|20658|20653|20632|20627|721
1658903700000|2022-07-27 06:35:00|20634|20629|20629|20624|20640|20635|20624.5|20619.5|445
1658904000000|2022-07-27 06:40:00|20628.5|20623.5|20629.5|20624.5|20641.5|20636.5|20622.5|20617.5|341
1658904300000|2022-07-27 06:45:00|20629|20624|20616.5|20611.5|20631|20626|20603.5|20598.5|478
1658904600000|2022-07-27 06:50:00|20616|20611|20626.5|20621.5|20630.5|20625.5|20607|20602|479
1658904900000|2022-07-27 06:55:00|20626|20621|20613|20608|20629.5|20624.5|20606|20601|349
1658905200000|2022-07-27 07:00:00|20612|20607|20634|20629|20640|20635|20610|20605|577
1658905500000|2022-07-27 07:05:00|20634.5|20629.5|20619.5|20614.5|20639|20634|20616|20611|336
1658905800000|2022-07-27 07:10:00|20619|20614|20617|20612|20631.5|20626.5|20612|20607|445
1658906100000|2022-07-27 07:15:00|20617.5|20612.5|20634|20629|20637.5|20632.5|20611.5|20606.5|401
1658906400000|2022-07-27 07:20:00|20634.5|20629.5|20646|20641|20648.5|20643.5|20631.5|20626.5|558
1658906700000|2022-07-27 07:25:00|20645.5|20640.5|20640|20635|20648|20643|20634|20629|895
1658907000000|2022-07-27 07:30:00|20639.5|20634.5|20633.5|20628.5|20641.5|20636.5|20629.5|20624.5|487
1658907300000|2022-07-27 07:35:00|20634|20629|20633.5|20628.5|20636.5|20631.5|20623.5|20618.5|447
1658907600000|2022-07-27 07:40:00|20633|20628|20635.5|20630.5|20644.5|20639.5|20628.5|20623.5|427
1658907900000|2022-07-27 07:45:00|20634.5|20629.5|20666.5|20661.5|20667|20662|20631.5|20626.5|821
1658908200000|2022-07-27 07:50:00|20666|20661|20649|20644|20666.5|20661.5|20642|20637|561
1658908500000|2022-07-27 07:55:00|20649.5|20644.5|20650|20645|20653.5|20648.5|20639.5|20634.5|645
1658908800000|2022-07-27 08:00:00|20651|20646|20673|20668|20673|20668|20649|20644|1504
1658909100000|2022-07-27 08:05:00|20672|20667|20680|20675|20697.5|20692.5|20663|20658|1163
1658909400000|2022-07-27 08:10:00|20679|20674|20686|20681|20686.5|20681.5|20668|20663|2494
1658909700000|2022-07-27 08:15:00|20687|20682|20673.5|20668.5|20689.5|20684.5|20669.5|20664.5|3542
1658910000000|2022-07-27 08:20:00|20672.5|20667.5|20653.5|20648.5|20673|20668|20651|20646|2987
1658910300000|2022-07-27 08:25:00|20653|20648|20673|20668|20684.5|20679.5|20653|20648|1316
1658910600000|2022-07-27 08:30:00|20692.1|20662.1|20694.7|20664.7|20704.5|20674.5|20690.9|20660.9|0
1658910900000|2022-07-27 08:35:00|20694.2|20664.2|20689.6|20659.6|20698.6|20668.6|20688.6|20658.6|0
1658911200000|2022-07-27 08:40:00|20690.5|20660.5|20692.8|20662.8|20694.2|20664.2|20681.7|20651.7|0
1658911500000|2022-07-27 08:45:00|20693.3|20663.3|20692.4|20662.4|20694.4|20664.4|20688|20658|0
1658911800000|2022-07-27 08:50:00|20691.8|20661.8|20690.5|20660.5|20696.7|20666.7|20688.1|20658.1|0
1658912100000|2022-07-27 08:55:00|20691.4|20661.4|20685.7|20655.7|20692.5|20662.5|20685.7|20655.7|0
1658912400000|2022-07-27 09:00:00|20684.7|20654.7|20689.8|20659.8|20691.7|20661.7|20680.7|20650.7|0
1658912700000|2022-07-27 09:05:00|20690.3|20660.3|20692.6|20662.6|20694.6|20664.6|20689.3|20659.3|0
1658913000000|2022-07-27 09:10:00|20691.7|20661.7|20682.3|20652.3|20692.6|20662.6|20682.3|20652.3|0
1658913300000|2022-07-27 09:15:00|20664.5|20656.5|20695.5|20687.5|20705|20697|20664.5|20656.5|381
1658913600000|2022-07-27 09:20:00|20695|20687|20687.5|20679.5|20697.5|20689.5|20687.5|20679.5|44
1658913900000|2022-07-27 09:25:00|20688|20680|20691|20683|20691|20683|20680|20672|71
1658914200000|2022-07-27 09:30:00|20691.5|20683.5|20704|20696|20704|20696|20691|20683|146
1658914500000|2022-07-27 09:35:00|20704.5|20696.5|20719|20711|20726|20718|20702.5|20694.5|230
1658914800000|2022-07-27 09:40:00|20718.5|20710.5|20714.5|20706.5|20721|20713|20713.5|20705.5|84
1658915100000|2022-07-27 09:45:00|20715|20707|20703|20695|20717|20709|20701.5|20693.5|46
1658915400000|2022-07-27 09:50:00|20703.5|20695.5|20699|20691|20703.5|20695.5|20694.5|20686.5|145
1658915700000|2022-07-27 09:55:00|20698.5|20690.5|20697|20689|20702|20694|20693.5|20685.5|45
1658916000000|2022-07-27 10:00:00|20697.5|20689.5|20693.5|20685.5|20699|20691|20691.5|20683.5|38
1658916300000|2022-07-27 10:05:00|20694|20686|20692.5|20684.5|20694.5|20686.5|20691|20683|24
1658916600000|2022-07-27 10:10:00|20693|20685|20684|20676|20693.5|20685.5|20680.5|20672.5|95
1658916900000|2022-07-27 10:15:00|20684.5|20676.5|20681|20673|20685|20677|20679|20671|52
1658917200000|2022-07-27 10:20:00|20679.5|20671.5|20674.5|20666.5|20683|20675|20673|20665|35
1658917500000|2022-07-27 10:25:00|20675|20667|20685.5|20677.5|20690.5|20682.5|20675|20667|46
1658917800000|2022-07-27 10:30:00|20686|20678|20689|20681|20695|20687|20679.5|20671.5|73
1658918100000|2022-07-27 10:35:00|20688.5|20680.5|20689|20681|20695|20687|20683|20675|63
1658918400000|2022-07-27 10:40:00|20688.5|20680.5|20686|20678|20693.5|20685.5|20680|20672|43
1658918700000|2022-07-27 10:45:00|20685.5|20677.5|20685.5|20677.5|20687.5|20679.5|20682.5|20674.5|15
1658919000000|2022-07-27 10:50:00|20686|20678|20685|20677|20687|20679|20682.5|20674.5|14
1658919300000|2022-07-27 10:55:00|20684.5|20676.5|20688.5|20680.5|20690|20682|20684.5|20676.5|13
1658919600000|2022-07-27 11:00:00|20688|20680|20703|20695|20703.5|20695.5|20687|20679|105
1658919900000|2022-07-27 11:05:00|20703.5|20695.5|20701|20693|20707.5|20699.5|20697.5|20689.5|57
1658920200000|2022-07-27 11:10:00|20699.5|20691.5|20716.5|20708.5|20718.5|20710.5|20698.5|20690.5|132
1658920500000|2022-07-27 11:15:00|20717|20709|20714|20706|20721|20713|20714|20706|117
1658920800000|2022-07-27 11:20:00|20714.5|20706.5|20728|20720|20729|20721|20714.5|20706.5|132
1658921100000|2022-07-27 11:25:00|20729|20721|20728|20720|20734|20726|20726|20718|112
1658921400000|2022-07-27 11:30:00|20727.5|20719.5|20727|20719|20731.5|20723.5|20726.5|20718.5|72
1658921700000|2022-07-27 11:35:00|20728|20720|20721.5|20713.5|20730.5|20722.5|20718.5|20710.5|53
1658922000000|2022-07-27 11:40:00|20722|20714|20721.5|20713.5|20724.5|20716.5|20720|20712|36
1658922300000|2022-07-27 11:45:00|20722|20714|20719|20711|20723|20715|20715|20707|52
1658922600000|2022-07-27 11:50:00|20720.5|20712.5|20723|20715|20730|20722|20720.5|20712.5|41
1658922900000|2022-07-27 11:55:00|20722.5|20714.5|20711.5|20703.5|20727|20719|20711|20703|127
1658923200000|2022-07-27 12:00:00|20711|20703|20705|20697|20714.5|20706.5|20697.5|20689.5|46
1658923500000|2022-07-27 12:05:00|20705.5|20697.5|20714|20706|20716.5|20708.5|20703|20695|36
1658923800000|2022-07-27 12:10:00|20713.5|20705.5|20733|20725|20733.5|20725.5|20712|20704|43
1658924100000|2022-07-27 12:15:00|20733.5|20725.5|20747.5|20739.5|20749.5|20741.5|20732.5|20724.5|91
1658924400000|2022-07-27 12:20:00|20747|20739|20747.5|20739.5|20750|20742|20743|20735|18
1658924700000|2022-07-27 12:25:00|20747|20739|20747|20739|20749|20741|20741|20733|28
1658925000000|2022-07-27 12:30:00|20747.5|20739.5|20754|20746|20756.5|20748.5|20731|20723|97
1658925300000|2022-07-27 12:35:00|20753.5|20745.5|20749|20741|20753.5|20745.5|20740.5|20732.5|42
1658925600000|2022-07-27 12:40:00|20748.5|20740.5|20739.5|20731.5|20749|20741|20736|20728|19
1658925900000|2022-07-27 12:45:00|20740|20732|20743.5|20735.5|20744|20736|20738|20730|18
1658926200000|2022-07-27 12:50:00|20743|20735|20740.5|20732.5|20746.5|20738.5|20738|20730|31
1658926500000|2022-07-27 12:55:00|20741|20733|20731.5|20723.5|20744|20736|20727|20719|52
1658926800000|2022-07-27 13:00:00|20732|20724|20728|20720|20734.5|20726.5|20725.5|20717.5|24
1658927100000|2022-07-27 13:05:00|20727.5|20719.5|20717|20709|20730.5|20722.5|20716.5|20708.5|171
1658927400000|2022-07-27 13:10:00|20716.5|20708.5|20725.5|20717.5|20726|20718|20716|20708|28
1658927700000|2022-07-27 13:15:00|20726|20718|20713.5|20705.5|20726|20718|20712.5|20704.5|50
1658928000000|2022-07-27 13:20:00|20713|20705|20714|20706|20719.5|20711.5|20702|20694|57
1658928300000|2022-07-27 13:25:00|20713.5|20705.5|20693|20685|20714|20706|20691|20683|143
1658928600000|2022-07-27 13:30:00|20693.5|20685.5|20634.5|20626.5|20703.5|20695.5|20632|20624|442
1658928900000|2022-07-27 13:35:00|20634|20626|20615|20607|20652|20644|20601|20593|347
1658929200000|2022-07-27 13:40:00|20616|20608|20611|20603|20626.5|20618.5|20578|20570|594
1658929500000|2022-07-27 13:45:00|20614|20606|20634.5|20626.5|20637.5|20629.5|20611|20603|247
1658929800000|2022-07-27 13:50:00|20635|20627|20644|20636|20649|20641|20627|20619|164
1658930100000|2022-07-27 13:55:00|20644.5|20636.5|20644|20636|20687|20679|20644|20636|335
1658930400000|2022-07-27 14:00:00|20644.5|20636.5|20658|20650|20669|20661|20640.5|20632.5|104
1658930700000|2022-07-27 14:05:00|20658.5|20650.5|20642.5|20634.5|20670|20662|20632|20624|102
1658931000000|2022-07-27 14:10:00|20643|20635|20652.5|20644.5|20658|20650|20636.5|20628.5|66
1658931300000|2022-07-27 14:15:00|20653|20645|20658|20650|20668|20660|20647.5|20639.5|301
1658931600000|2022-07-27 14:20:00|20657.5|20649.5|20633|20625|20667|20659|20632|20624|125
1658931900000|2022-07-27 14:25:00|20633.5|20625.5|20643|20635|20646|20638|20627|20619|115
1658932200000|2022-07-27 14:30:00|20643.5|20635.5|20632.5|20624.5|20650|20642|20628.5|20620.5|124
1658932500000|2022-07-27 14:35:00|20633|20625|20642.5|20634.5|20647.5|20639.5|20630.5|20622.5|51
1658932800000|2022-07-27 14:40:00|20642|20634|20643.5|20635.5|20646.5|20638.5|20633.5|20625.5|73
1658933100000|2022-07-27 14:45:00|20643|20635|20648|20640|20652|20644|20636|20628|50
1658933400000|2022-07-27 14:50:00|20648.5|20640.5|20664.5|20656.5|20664.5|20656.5|20648|20640|44
1658933700000|2022-07-27 14:55:00|20665|20657|20653.5|20645.5|20670.5|20662.5|20651|20643|184
1658934000000|2022-07-27 15:00:00|20654|20646|20676|20668|20680|20672|20654|20646|98
1658934300000|2022-07-27 15:05:00|20675.5|20667.5|20669.5|20661.5|20680|20672|20664|20656|48
1658934600000|2022-07-27 15:10:00|20670|20662|20679|20671|20680|20672|20665|20657|29
1658934900000|2022-07-27 15:15:00|20679.5|20671.5|20690|20682|20697|20689|20679.5|20671.5|85
1658935200000|2022-07-27 15:20:00|20690.5|20682.5|20667|20659|20697|20689|20667|20659|152
1658935500000|2022-07-27 15:25:00|20667.5|20659.5|20676|20668|20685|20677|20667|20659|76
1658935800000|2022-07-27 15:30:00|20675.5|20667.5|20684.5|20676.5|20690.5|20682.5|20674|20666|55
1658936100000|2022-07-27 15:35:00|20684|20676|20676.5|20668.5|20687|20679|20674.5|20666.5|27
1658936400000|2022-07-27 15:40:00|20677|20669|20679.5|20671.5|20685.5|20677.5|20677|20669|31
1658936700000|2022-07-27 15:45:00|20680|20672|20675|20667|20685|20677|20672.5|20664.5|28
1658937000000|2022-07-27 15:50:00|20675.5|20667.5|20673.5|20665.5|20684|20676|20673|20665|131
1658937300000|2022-07-27 15:55:00|20673|20665|20678|20670|20681|20673|20668|20660|45
1658937600000|2022-07-27 16:00:00|20679|20671|20680.5|20672.5|20682.5|20674.5|20676.5|20668.5|14
1658937900000|2022-07-27 16:05:00|20681|20673|20680.5|20672.5|20682|20674|20678|20670|17
1658938200000|2022-07-27 16:10:00|20681|20673|20682|20674|20683.5|20675.5|20676|20668|16
1658938500000|2022-07-27 16:15:00|20683|20675|20687|20679|20688|20680|20682|20674|22
1658938800000|2022-07-27 16:20:00|20686.5|20678.5|20687|20679|20703|20695|20683|20675|143
1658939100000|2022-07-27 16:25:00|20685|20677|20690.5|20682.5|20697|20689|20681|20673|33
1658939400000|2022-07-27 16:30:00|20690|20682|20686.5|20678.5|20691|20683|20679.5|20671.5|36
1658939700000|2022-07-27 16:35:00|20686|20678|20671|20663|20688|20680|20670.5|20662.5|35
1658940000000|2022-07-27 16:40:00|20671.5|20663.5|20671.5|20663.5|20680|20672|20667|20659|34
1658940300000|2022-07-27 16:45:00|20671|20663|20676.5|20668.5|20679|20671|20671|20663|16
1658940600000|2022-07-27 16:50:00|20676|20668|20668.5|20660.5|20678|20670|20665.5|20657.5|82
1658940900000|2022-07-27 16:55:00|20669|20661|20657|20649|20670|20662|20654.5|20646.5|33
1658941200000|2022-07-27 17:00:00|20657.5|20649.5|20656.5|20648.5|20661|20653|20651.5|20643.5|36
1658941500000|2022-07-27 17:05:00|20657|20649|20651|20643|20660|20652|20647|20639|56
1658941800000|2022-07-27 17:10:00|20652|20644|20653.5|20645.5|20656|20648|20647.5|20639.5|26
1658942100000|2022-07-27 17:15:00|20653|20645|20648|20640|20654|20646|20647|20639|17
1658942400000|2022-07-27 17:20:00|20648.5|20640.5|20634.5|20626.5|20651|20643|20634.5|20626.5|125
1658942700000|2022-07-27 17:25:00|20635.5|20627.5|20635.5|20627.5|20640.5|20632.5|20634|20626|24
1658943000000|2022-07-27 17:30:00|20636|20628|20634|20626|20639|20631|20631.5|20623.5|28
1658943300000|2022-07-27 17:35:00|20634.5|20626.5|20640.5|20632.5|20643.5|20635.5|20634.5|20626.5|19
1658943600000|2022-07-27 17:40:00|20641|20633|20641|20633|20646|20638|20639.5|20631.5|16
1658943900000|2022-07-27 17:45:00|20641.5|20633.5|20641.5|20633.5|20644.5|20636.5|20638|20630|27
1658944200000|2022-07-27 17:50:00|20641|20633|20643|20635|20646.5|20638.5|20633.5|20625.5|20
1658944500000|2022-07-27 17:55:00|20644.5|20636.5|20641.5|20633.5|20651.5|20643.5|20639|20631|51
1658944800000|2022-07-27 18:00:00|20641|20633|20678|20670|20700.5|20692.5|20639|20631|180
1658945100000|2022-07-27 18:05:00|20677.5|20669.5|20629.5|20621.5|20678|20670|20619|20611|130
1658945400000|2022-07-27 18:10:00|20630|20622|20657|20649|20669|20661|20630|20622|70
1658945700000|2022-07-27 18:15:00|20657.5|20649.5|20676|20668|20681.5|20673.5|20657.5|20649.5|69
1658946000000|2022-07-27 18:20:00|20676.5|20668.5|20655|20647|20677.5|20669.5|20655|20647|34
1658946300000|2022-07-27 18:25:00|20654.5|20646.5|20668.5|20660.5|20679|20671|20654.5|20646.5|62
1658946600000|2022-07-27 18:30:00|20669|20661|20621|20613|20675|20667|20605.5|20597.5|198
1658946900000|2022-07-27 18:35:00|20620.5|20612.5|20717|20709|20717|20709|20620.5|20612.5|307
1658947200000|2022-07-27 18:40:00|20717.5|20709.5|20759.5|20751.5|20766|20758|20717.5|20709.5|339
1658947500000|2022-07-27 18:45:00|20760|20752|20762|20754|20785|20777|20760|20752|159
1658947800000|2022-07-27 18:50:00|20762.5|20754.5|20794.5|20786.5|20802|20794|20762.5|20754.5|129
1658948100000|2022-07-27 18:55:00|20795|20787|20784.3|20754.3|20805.5|20797.5|20747|20739|278
1658948400000|2022-07-27 19:00:00|20789.1|20759.1|20824|20794|20824.4|20794.4|20769.9|20739.9|0
1658948700000|2022-07-27 19:05:00|20823.8|20793.8|20822.2|20792.2|20831.8|20801.8|20806.9|20776.9|0
1658949000000|2022-07-27 19:10:00|20822.5|20792.5|20798.8|20768.8|20825.8|20795.8|20796.7|20766.7|0
1658949300000|2022-07-27 19:15:00|20799.1|20769.1|20806.9|20776.9|20825.2|20795.2|20794.8|20764.8|0
1658949600000|2022-07-27 19:20:00|20807.4|20777.4|20839.9|20809.9|20840|20810|20802.6|20772.6|0
1658949900000|2022-07-27 19:25:00|20840|20810|20882.5|20852.5|20882.5|20852.5|20839.1|20809.1|0
1658950200000|2022-07-27 19:30:00|20882.8|20852.8|20884.1|20854.1|20898|20868|20875.5|20845.5|0
1658950500000|2022-07-27 19:35:00|20884.3|20854.3|20850|20820|20884.8|20854.8|20849.2|20819.2|0
1658950800000|2022-07-27 19:40:00|20849.8|20819.8|20862.9|20832.9|20865.2|20835.2|20846.3|20816.3|0
1658951100000|2022-07-27 19:45:00|20862.4|20832.4|20841.2|20811.2|20862.4|20832.4|20841.2|20811.2|0
1658951400000|2022-07-27 19:50:00|20841.3|20811.3|20831.1|20801.1|20841.3|20811.3|20817.9|20787.9|0
1658951700000|2022-07-27 19:55:00|20830.9|20800.9|20813.2|20783.2|20835.4|20805.4|20807.6|20777.6|0
1658952000000|2022-07-27 20:00:00|20812.3|20782.3|20801.8|20771.8|20812.4|20782.4|20790.2|20760.2|0
1658952300000|2022-07-27 20:05:00|20803.7|20773.7|20795|20765|20805|20775|20772.4|20742.4|0
1658952600000|2022-07-27 20:10:00|20794.5|20764.5|20786.6|20756.6|20794.5|20764.5|20782.3|20752.3|0
1658952900000|2022-07-27 20:15:00|20786.1|20756.1|20791.5|20761.5|20799.7|20769.7|20786.1|20756.1|0
1658953200000|2022-07-27 20:20:00|20790.6|20760.6|20814.2|20784.2|20825.5|20795.5|20788.4|20758.4|0
1658953500000|2022-07-27 20:25:00|20813.2|20783.2|20810.4|20780.4|20820.1|20790.1|20809.3|20779.3|0
1658953800000|2022-07-27 20:30:00|20809.4|20779.4|20814.4|20784.4|20814.4|20784.4|20809.3|20779.3|0
1658954100000|2022-07-27 20:35:00|20813.9|20783.9|20808.2|20778.2|20819.6|20789.6|20808.2|20778.2|0
1658954400000|2022-07-27 20:40:00|20809.1|20779.1|20806.8|20776.8|20810.2|20780.2|20805.8|20775.8|0
1658954700000|2022-07-27 20:45:00|20807.8|20777.8|20808.9|20778.9|20808.9|20778.9|20805.8|20775.8|0
1658955000000|2022-07-27 20:50:00|20808.4|20778.4|20805.9|20775.9|20808.9|20778.9|20805.8|20775.8|0
1658955300000|2022-07-27 20:55:00|20806.9|20776.9|20807.1|20777.1|20808.8|20778.8|20805.9|20775.9|0
1658955600000|2022-07-27 21:00:00|20806.9|20776.9|20804.4|20774.4|20807.1|20777.1|20803.7|20773.7|0
1658955900000|2022-07-27 21:05:00|20805.9|20775.9|20806.5|20776.5|20808.6|20778.6|20802.8|20772.8|0
1658956200000|2022-07-27 21:10:00|20809.1|20779.1|20808.5|20778.5|20810.6|20780.6|20806.1|20776.1|0
1658956500000|2022-07-27 21:15:00|20808.1|20778.1|20814.7|20784.7|20816.5|20786.5|20808.1|20778.1|0
1658956800000|2022-07-27 21:20:00|20816.3|20786.3|20814.8|20784.8|20816.5|20786.5|20814.3|20784.3|0
1658957100000|2022-07-27 21:25:00|20815|20785|20815.3|20785.3|20816|20786|20814.2|20784.2|0
1658957400000|2022-07-27 21:30:00|20815.5|20785.5|20815.2|20785.2|20816.3|20786.3|20814.8|20784.8|0
1658957700000|2022-07-27 21:35:00|20814.9|20784.9|20812.6|20782.6|20815.2|20785.2|20811.6|20781.6|0
1658958000000|2022-07-27 21:40:00|20812.8|20782.8|20813.3|20783.3|20813.4|20783.4|20811|20781|0
1658958300000|2022-07-27 21:45:00|20813.5|20783.5|20811.8|20781.8|20813.5|20783.5|20811.5|20781.5|0
1658958600000|2022-07-27 21:50:00|20811.7|20781.7|20812.7|20782.7|20814.4|20784.4|20811.2|20781.2|0
1658958900000|2022-07-27 21:55:00|20812.5|20782.5|20802.3|20772.3|20812.7|20782.7|20800.9|20770.9|0
1658959200000|2022-07-27 22:00:00|20802.4|20772.4|20801.6|20771.6|20807.5|20777.5|20791.2|20761.2|0
1658959500000|2022-07-27 22:05:00|20802.5|20772.5|20800.3|20770.3|20802.6|20772.6|20794.3|20764.3|0
1658959800000|2022-07-27 22:10:00|20801.7|20771.7|20801.8|20771.8|20805.3|20775.3|20799.8|20769.8|0
1658960100000|2022-07-27 22:15:00|20801.3|20771.3|20804.4|20774.4|20804.7|20774.7|20799.5|20769.5|0
1658960400000|2022-07-27 22:20:00|20803.5|20773.5|20800.4|20770.4|20803.5|20773.5|20800.3|20770.3|0
1658960700000|2022-07-27 22:25:00|20799.4|20769.4|20801.3|20771.3|20802.3|20772.3|20799.3|20769.3|0
1658961000000|2022-07-27 22:30:00|20802.2|20772.2|20808.7|20778.7|20813|20783|20800.3|20770.3|0
1658961300000|2022-07-27 22:35:00|20808.3|20778.3|20805.1|20775.1|20808.3|20778.3|20800|20770|0
1658961600000|2022-07-27 22:40:00|20804.2|20774.2|20799.5|20769.5|20804.7|20774.7|20798|20768|0
1658961900000|2022-07-27 22:45:00|20800.5|20770.5|20803.8|20773.8|20805.5|20775.5|20800.5|20770.5|0
1658962200000|2022-07-27 22:50:00|20802.8|20772.8|20803.8|20773.8|20805.8|20775.8|20801.7|20771.7|0
1658962500000|2022-07-27 22:55:00|20803.3|20773.3|20803.8|20773.8|20804.2|20774.2|20800.6|20770.6|0
1658962800000|2022-07-27 23:00:00|20804.7|20774.7|20807.5|20777.5|20807.5|20777.5|20802.4|20772.4|0
1658963100000|2022-07-27 23:05:00|20808|20778|20810.9|20780.9|20815|20785|20804.7|20774.7|0
1658963400000|2022-07-27 23:10:00|20810.4|20780.4|20811.9|20781.9|20813|20783|20807.3|20777.3|0
1658963700000|2022-07-27 23:15:00|20812.4|20782.4|20806.7|20776.7|20814|20784|20806.7|20776.7|0
1658964000000|2022-07-27 23:20:00|20806.2|20776.2|20807.7|20777.7|20808.2|20778.2|20804.6|20774.6|0
1658964300000|2022-07-27 23:25:00|20806.8|20776.8|20805.2|20775.2|20809.7|20779.7|20803.6|20773.6|0
1658964600000|2022-07-27 23:30:00|20804.8|20774.8|20806.8|20776.8|20806.8|20776.8|20798.9|20768.9|0
1658964900000|2022-07-27 23:35:00|20807.7|20777.7|20807|20777|20808.5|20778.5|20801.6|20771.6|0
1658965200000|2022-07-27 23:40:00|20807.4|20777.4|20808.1|20778.1|20810.1|20780.1|20806.5|20776.5|0
1658965500000|2022-07-27 23:45:00|20807.1|20777.1|20819.4|20789.4|20819.4|20789.4|20803.9|20773.9|0
1658965800000|2022-07-27 23:50:00|20820.3|20790.3|20811.9|20781.9|20822.5|20792.5|20811.9|20781.9|0
1658966100000|2022-07-27 23:55:00|20811.4|20781.4|20811.8|20781.8|20813.6|20783.6|20806.7|20776.7|0
1658966400000|2022-07-28 00:00:00|20812.3|20782.3|20805.6|20775.6|20820.9|20790.9|20804.6|20774.6|0
1658966700000|2022-07-28 00:05:00|20806|20776|20803.6|20773.6|20814.5|20784.5|20802.1|20772.1|0
1658967000000|2022-07-28 00:10:00|20804.1|20774.1|20803.1|20773.1|20806.2|20776.2|20801|20771|0
1658967300000|2022-07-28 00:15:00|20802.1|20772.1|20800.3|20770.3|20803.7|20773.7|20798.4|20768.4|0
1658967600000|2022-07-28 00:20:00|20800.7|20770.7|20801.4|20771.4|20807.2|20777.2|20797.9|20767.9|0
1658967900000|2022-07-28 00:25:00|20802.3|20772.3|20791.3|20761.3|20805.9|20775.9|20790.4|20760.4|0
1658968200000|2022-07-28 00:30:00|20792.3|20762.3|20798.3|20768.3|20799.2|20769.2|20789.7|20759.7|0
1658968500000|2022-07-28 00:35:00|20798.7|20768.7|20795.5|20765.5|20799.2|20769.2|20793.6|20763.6|0
1658968800000|2022-07-28 00:40:00|20794.5|20764.5|20791.3|20761.3|20796.9|20766.9|20790.9|20760.9|0
1658969100000|2022-07-28 00:45:00|20790.4|20760.4|20795.6|20765.6|20797.1|20767.1|20786.5|20756.5|0
1658969400000|2022-07-28 00:50:00|20795.1|20765.1|20799.6|20769.6|20801.9|20771.9|20794.7|20764.7|0
1658969700000|2022-07-28 00:55:00|20800.5|20770.5|20800.5|20770.5|20802|20772|20798.1|20768.1|0
1658970000000|2022-07-28 01:00:00|20801.5|20771.5|20800.4|20770.4|20803.9|20773.9|20792.4|20762.4|0
1658970300000|2022-07-28 01:05:00|20800.9|20770.9|20803.2|20773.2|20805.6|20775.6|20799.5|20769.5|0
1658970600000|2022-07-28 01:10:00|20803.7|20773.7|20803.7|20773.7|20804.6|20774.6|20798.9|20768.9|0
1658970900000|2022-07-28 01:15:00|20799.4|20769.4|20724.5|20719.5|20800.3|20788.5|20701|20696|2359
1658971200000|2022-07-28 01:20:00|20724|20719|20701.5|20696.5|20724|20719|20696|20691|1028
1658971500000|2022-07-28 01:25:00|20702|20697|20698.5|20693.5|20715|20710|20694|20689|614
1658971800000|2022-07-28 01:30:00|20700.5|20695.5|20702|20697|20708|20703|20656.5|20651.5|3543
1658972100000|2022-07-28 01:35:00|20703.5|20698.5|20681|20676|20722|20717|20658|20653|2835
1658972400000|2022-07-28 01:40:00|20680|20675|20637|20632|20692|20687|20605.5|20600.5|3096
1658972700000|2022-07-28 01:45:00|20638.5|20633.5|20655|20650|20655|20650|20612.5|20607.5|1453
1658973000000|2022-07-28 01:50:00|20656|20651|20660|20655|20673|20668|20628|20623|1607
1658973300000|2022-07-28 01:55:00|20659|20654|20659|20654|20670.5|20665.5|20637|20632|942
1658973600000|2022-07-28 02:00:00|20657.5|20652.5|20634.5|20629.5|20661.5|20656.5|20622|20617|1055
1658973900000|2022-07-28 02:05:00|20635|20630|20615|20610|20640.5|20635.5|20594.5|20589.5|1990
1658974200000|2022-07-28 02:10:00|20614|20609|20673|20668|20694|20689|20614|20609|1917
1658974500000|2022-07-28 02:15:00|20674.5|20669.5|20695.5|20690.5|20704.5|20699.5|20663.5|20658.5|1619
1658974800000|2022-07-28 02:20:00|20697.5|20692.5|20743.5|20738.5|20743.5|20738.5|20697.5|20692.5|2945
1658975100000|2022-07-28 02:25:00|20745.5|20740.5|20786|20781|20787|20782|20737.5|20732.5|2936
1658975400000|2022-07-28 02:30:00|20788|20783|20781|20776|20798|20793|20762|20757|1991
1658975700000|2022-07-28 02:35:00|20783.5|20778.5|20768|20763|20787.5|20782.5|20751|20746|1149
1658976000000|2022-07-28 02:40:00|20769|20764|20732|20727|20771|20766|20716|20711|1663
1658976300000|2022-07-28 02:45:00|20731|20726|20742|20737|20752|20747|20730.5|20725.5|836
1658976600000|2022-07-28 02:50:00|20739.5|20734.5|20732.5|20727.5|20754|20749|20721.5|20716.5|819
1658976900000|2022-07-28 02:55:00|20733|20728|20717|20712|20741.5|20736.5|20710.5|20705.5|1037
1658977200000|2022-07-28 03:00:00|20716.5|20711.5|20693|20688|20722.5|20717.5|20677.5|20672.5|1245
1658977500000|2022-07-28 03:05:00|20692.5|20687.5|20696.5|20691.5|20703|20698|20678|20673|925
1658977800000|2022-07-28 03:10:00|20697|20692|20687|20682|20702.5|20697.5|20677.5|20672.5|741
1658978100000|2022-07-28 03:15:00|20685.5|20680.5|20655|20650|20686.5|20681.5|20622|20617|2002
1658978400000|2022-07-28 03:20:00|20656.5|20651.5|20598.5|20593.5|20658.5|20653.5|20569.5|20564.5|2719
1658978700000|2022-07-28 03:25:00|20599|20594|20574|20569|20606|20601|20565|20560|1620
1658979000000|2022-07-28 03:30:00|20577|20572|20564.5|20559.5|20583.5|20578.5|20532.5|20527.5|1827
1658979300000|2022-07-28 03:35:00|20569|20564|20572.5|20567.5|20576.5|20571.5|20545|20540|944
1658979600000|2022-07-28 03:40:00|20575|20570|20605|20600|20609.5|20604.5|20570|20565|991
1658979900000|2022-07-28 03:45:00|20609|20604|20574|20569|20617|20612|20570|20565|882
1658980200000|2022-07-28 03:50:00|20572.5|20567.5|20553|20548|20584|20579|20534.5|20529.5|841
1658980500000|2022-07-28 03:55:00|20551.5|20546.5|20569|20564|20572|20567|20551|20546|541
1658980800000|2022-07-28 04:00:00|20569.5|20564.5|20606.1|20576.1|20606.4|20576.4|20569.5|20559.1|2
1658981100000|2022-07-28 04:05:00|20603.6|20573.6|20604.9|20574.9|20608.9|20578.9|20602.8|20572.8|0
1658981400000|2022-07-28 04:10:00|20604.7|20574.7|20603.1|20573.1|20605.7|20575.7|20602|20572|0
1658981700000|2022-07-28 04:15:00|20602.2|20572.2|20605|20575|20607.4|20577.4|20600.7|20570.7|0
1658982000000|2022-07-28 04:20:00|20606|20576|20605.5|20575.5|20606.5|20576.5|20604.6|20574.6|0
1658982300000|2022-07-28 04:25:00|20606.5|20576.5|20609.1|20579.1|20609.1|20579.1|20605.2|20575.2|0
1658982600000|2022-07-28 04:30:00|20607.3|20577.3|20605.3|20575.3|20607.8|20577.8|20600.6|20570.6|0
1658982900000|2022-07-28 04:35:00|20605.6|20575.6|20608.1|20578.1|20610.4|20580.4|20604.4|20574.4|0
1658983200000|2022-07-28 04:40:00|20608.5|20578.5|20612.7|20582.7|20613|20583|20608.5|20578.5|0
1658983500000|2022-07-28 04:45:00|20612.4|20582.4|20612.8|20582.8|20614|20584|20610.7|20580.7|0
1658983800000|2022-07-28 04:50:00|20613|20583|20611.6|20581.6|20614.9|20584.9|20610.7|20580.7|0
1658984100000|2022-07-28 04:55:00|20612.5|20582.5|20612.1|20582.1|20613|20583|20611.6|20581.6|0
1658984400000|2022-07-28 05:00:00|20610.7|20580.7|20618|20613|20641.5|20636.5|20587.5|20580.7|2208
1658984700000|2022-07-28 05:05:00|20626|20621|20590.5|20585.5|20630.5|20625.5|20576|20571|874
1658985000000|2022-07-28 05:10:00|20596.5|20591.5|20597|20592|20611.5|20606.5|20586.5|20581.5|533
1658985300000|2022-07-28 05:15:00|20601|20596|20590|20585|20605.5|20600.5|20578.5|20573.5|506
1658985600000|2022-07-28 05:20:00|20589|20584|20593|20588|20621|20616|20588|20583|593
1658985900000|2022-07-28 05:25:00|20594.5|20589.5|20596|20591|20606|20601|20584.5|20579.5|469
1658986200000|2022-07-28 05:30:00|20602|20597|20618|20613|20635|20630|20600.5|20595.5|801
1658986500000|2022-07-28 05:35:00|20619|20614|20617|20612|20636|20631|20608|20603|612
1658986800000|2022-07-28 05:40:00|20623.5|20618.5|20608|20603|20624|20619|20602.5|20597.5|431
1658987100000|2022-07-28 05:45:00|20612.5|20607.5|20612|20607|20617|20612|20593.5|20588.5|516
1658987400000|2022-07-28 05:50:00|20612.5|20607.5|20597|20592|20621.5|20616.5|20597|20592|454
1658987700000|2022-07-28 05:55:00|20597.5|20592.5|20587|20582|20611.5|20606.5|20585|20580|539
1658988000000|2022-07-28 06:00:00|20590.5|20585.5|20611|20606|20617.5|20612.5|20585.5|20580.5|592
1658988300000|2022-07-28 06:05:00|20616|20611|20610.5|20605.5|20621|20616|20597|20592|651
1658988600000|2022-07-28 06:10:00|20615|20610|20587|20582|20619|20614|20575.5|20570.5|942
1658988900000|2022-07-28 06:15:00|20587.5|20582.5|20624|20619|20630|20625|20587.5|20582.5|838
1658989200000|2022-07-28 06:20:00|20627.5|20622.5|20638|20633|20642|20637|20602.5|20597.5|769
1658989500000|2022-07-28 06:25:00|20638.5|20633.5|20650.5|20645.5|20683|20678|20638.5|20633.5|1517
1658989800000|2022-07-28 06:30:00|20651|20646|20655|20650|20679|20674|20651|20646|840
1658990100000|2022-07-28 06:35:00|20660|20655|20669|20664|20678|20673|20649.5|20644.5|654
1658990400000|2022-07-28 06:40:00|20674.5|20669.5|20654|20649|20680|20675|20648.5|20643.5|541
1658990700000|2022-07-28 06:45:00|20658|20653|20635|20630|20660|20655|20631.5|20626.5|547
1658991000000|2022-07-28 06:50:00|20635.5|20630.5|20638.5|20633.5|20644|20639|20629.5|20624.5|518
1658991300000|2022-07-28 06:55:00|20642|20637|20636|20631|20645.5|20640.5|20629.5|20624.5|407
1658991600000|2022-07-28 07:00:00|20640.5|20635.5|20650|20645|20655.5|20650.5|20619|20614|733
1658991900000|2022-07-28 07:05:00|20652.5|20647.5|20648|20643|20658.5|20653.5|20644.5|20639.5|468
1658992200000|2022-07-28 07:10:00|20648.5|20643.5|20643|20638|20652.5|20647.5|20633|20628|367
1658992500000|2022-07-28 07:15:00|20644|20639|20645|20640|20656.5|20651.5|20641.5|20636.5|354
1658992800000|2022-07-28 07:20:00|20650|20645|20627|20622|20652|20647|20627|20622|486
1658993100000|2022-07-28 07:25:00|20632|20627|20632|20627|20637|20632|20625|20620|387
1658993400000|2022-07-28 07:30:00|20633|20628|20610|20605|20639.5|20634.5|20606.5|20601.5|1221
1658993700000|2022-07-28 07:35:00|20608|20603|20612.5|20607.5|20619|20614|20600|20595|517
1658994000000|2022-07-28 07:40:00|20613|20608|20607|20602|20632|20627|20606|20601|656
1658994300000|2022-07-28 07:45:00|20609.5|20604.5|20614|20609|20621|20616|20605.5|20600.5|476
1658994600000|2022-07-28 07:50:00|20614.5|20609.5|20597|20592|20617.5|20612.5|20583.5|20578.5|928
1658994900000|2022-07-28 07:55:00|20596.5|20591.5|20604|20599|20613|20608|20586.5|20581.5|1095
1658995200000|2022-07-28 08:00:00|20603.5|20598.5|20629|20624|20632|20627|20603.5|20598.5|1112
1658995500000|2022-07-28 08:05:00|20629.5|20624.5|20621|20616|20646|20641|20614.5|20609.5|1486
1658995800000|2022-07-28 08:10:00|20622|20617|20619.5|20614.5|20635.5|20630.5|20614|20609|701
1658996100000|2022-07-28 08:15:00|20619|20614|20614|20609|20624.5|20619.5|20613.5|20608.5|308
1658996400000|2022-07-28 08:20:00|20614.5|20609.5|20626|20621|20629.5|20624.5|20614.5|20609.5|176
1658996700000|2022-07-28 08:25:00|20625.5|20620.5|20642|20637|20646|20641|20615|20610|880
1658997000000|2022-07-28 08:30:00|20657.4|20627.4|20648.8|20618.8|20658.9|20628.9|20648.8|20618.8|0
1658997300000|2022-07-28 08:35:00|20649.2|20619.2|20646.6|20616.6|20651.8|20621.8|20646.1|20616.1|0
1658997600000|2022-07-28 08:40:00|20647.6|20617.6|20650.2|20620.2|20652.6|20622.6|20643.4|20613.4|0
1658997900000|2022-07-28 08:45:00|20651.1|20621.1|20646|20616|20652.6|20622.6|20641.8|20611.8|0
1658998200000|2022-07-28 08:50:00|20645.5|20615.5|20624.1|20594.1|20648.9|20618.9|20620|20590|0
1658998500000|2022-07-28 08:55:00|20624.6|20594.6|20623.9|20593.9|20627.5|20597.5|20619.5|20589.5|0
1658998800000|2022-07-28 09:00:00|20623.4|20593.4|20629.1|20599.1|20633.3|20603.3|20622.9|20592.9|0
1658999100000|2022-07-28 09:05:00|20628.6|20598.6|20617.2|20587.2|20630|20600|20617.2|20587.2|0
1658999400000|2022-07-28 09:10:00|20617.7|20587.7|20601.4|20571.4|20622.4|20592.4|20596.7|20566.7|0
1658999700000|2022-07-28 09:15:00|20600.9|20570.9|20607.5|20599.5|20621.5|20613.5|20599|20569|129
1659000000000|2022-07-28 09:20:00|20605.5|20597.5|20594.5|20586.5|20606|20598|20593|20585|97
1659000300000|2022-07-28 09:25:00|20594|20586|20585|20577|20597.5|20589.5|20585|20577|245
1659000600000|2022-07-28 09:30:00|20584.5|20576.5|20586.5|20578.5|20587.5|20579.5|20579.5|20571.5|177
1659000900000|2022-07-28 09:35:00|20586|20578|20598.5|20590.5|20599.5|20591.5|20583|20575|96
1659001200000|2022-07-28 09:40:00|20598|20590|20590.5|20582.5|20598|20590|20588.5|20580.5|71
1659001500000|2022-07-28 09:45:00|20591|20583|20586|20578|20594.5|20586.5|20583|20575|153
1659001800000|2022-07-28 09:50:00|20586.5|20578.5|20579|20571|20588|20580|20572.5|20564.5|185
1659002100000|2022-07-28 09:55:00|20580|20572|20584|20576|20586.5|20578.5|20573.5|20565.5|116
1659002400000|2022-07-28 10:00:00|20584.5|20576.5|20657|20649|20671.5|20663.5|20580|20572|1031
1659002700000|2022-07-28 10:05:00|20657.5|20649.5|20654.5|20646.5|20666|20658|20647.5|20639.5|333
1659003000000|2022-07-28 10:10:00|20654|20646|20635|20627|20657.5|20649.5|20633|20625|194
1659003300000|2022-07-28 10:15:00|20634.5|20626.5|20626|20618|20636|20628|20621|20613|105
1659003600000|2022-07-28 10:20:00|20626.5|20618.5|20619|20611|20627.5|20619.5|20618|20610|84
1659003900000|2022-07-28 10:25:00|20618.5|20610.5|20616.5|20608.5|20623.5|20615.5|20613|20605|73
1659004200000|2022-07-28 10:30:00|20617|20609|20613.5|20605.5|20617|20609|20603.5|20595.5|78
1659004500000|2022-07-28 10:35:00|20613|20605|20617|20609|20617.5|20609.5|20607|20599|58
1659004800000|2022-07-28 10:40:00|20616|20608|20598|20590|20616.5|20608.5|20596|20588|95
1659005100000|2022-07-28 10:45:00|20599|20591|20587.5|20579.5|20600|20592|20582|20574|140
1659005400000|2022-07-28 10:50:00|20588|20580|20587|20579|20589.5|20581.5|20581|20573|54
1659005700000|2022-07-28 10:55:00|20586.5|20578.5|20588|20580|20588|20580|20565.5|20557.5|215
1659006000000|2022-07-28 11:00:00|20588.5|20580.5|20596|20588|20602.5|20594.5|20588.5|20580.5|70
1659006300000|2022-07-28 11:05:00|20596.5|20588.5|20598.5|20590.5|20603.5|20595.5|20590|20582|71
1659006600000|2022-07-28 11:10:00|20598|20590|20607|20599|20607.5|20599.5|20594|20586|75
1659006900000|2022-07-28 11:15:00|20607.5|20599.5|20612.5|20604.5|20615|20607|20602.5|20594.5|83
1659007200000|2022-07-28 11:20:00|20612|20604|20604|20596|20613|20605|20599|20591|109
1659007500000|2022-07-28 11:25:00|20603.5|20595.5|20602.5|20594.5|20604.5|20596.5|20594|20586|67
1659007800000|2022-07-28 11:30:00|20602|20594|20603|20595|20617.5|20609.5|20601|20593|74
1659008100000|2022-07-28 11:35:00|20603.5|20595.5|20597.5|20589.5|20605|20597|20592|20584|57
1659008400000|2022-07-28 11:40:00|20597|20589|20600.5|20592.5|20602|20594|20594|20586|38
1659008700000|2022-07-28 11:45:00|20601|20593|20604|20596|20609|20601|20599|20591|72
1659009000000|2022-07-28 11:50:00|20604.5|20596.5|20611|20603|20612|20604|20601.5|20593.5|84
1659009300000|2022-07-28 11:55:00|20611.5|20603.5|20611.5|20603.5|20611.5|20603.5|20603|20595|151
1659009600000|2022-07-28 12:00:00|20613.5|20605.5|20604|20596|20614|20606|20601|20593|147
1659009900000|2022-07-28 12:05:00|20604.5|20596.5|20596.5|20588.5|20609.5|20601.5|20590|20582|255
1659010200000|2022-07-28 12:10:00|20597|20589|20595.5|20587.5|20598|20590|20585|20577|158
1659010500000|2022-07-28 12:15:00|20595|20587|20596|20588|20600.5|20592.5|20592.5|20584.5|55
1659010800000|2022-07-28 12:20:00|20596.5|20588.5|20592.5|20584.5|20601.5|20593.5|20592.5|20584.5|50
1659011100000|2022-07-28 12:25:00|20592|20584|20593|20585|20596.5|20588.5|20587|20579|38
1659011400000|2022-07-28 12:30:00|20595.5|20587.5|20618|20610|20644|20636|20579.5|20571.5|429
1659011700000|2022-07-28 12:35:00|20617.5|20609.5|20617|20609|20640.5|20632.5|20614.5|20606.5|258
1659012000000|2022-07-28 12:40:00|20617.5|20609.5|20635.5|20627.5|20645.5|20637.5|20614|20606|140
1659012300000|2022-07-28 12:45:00|20636|20628|20646|20638|20657|20649|20635.5|20627.5|226
1659012600000|2022-07-28 12:50:00|20644|20636|20645.5|20637.5|20652.5|20644.5|20631.5|20623.5|109
1659012900000|2022-07-28 12:55:00|20646|20638|20636.5|20628.5|20648.5|20640.5|20633|20625|103
1659013200000|2022-07-28 13:00:00|20637|20629|20618|20610|20639|20631|20613|20605|90
1659013500000|2022-07-28 13:05:00|20618.5|20610.5|20610|20602|20622|20614|20608|20600|74
1659013800000|2022-07-28 13:10:00|20609.5|20601.5|20624|20616|20627.5|20619.5|20607|20599|75
1659014100000|2022-07-28 13:15:00|20623.5|20615.5|20649|20641|20649|20641|20620.5|20612.5|104
1659014400000|2022-07-28 13:20:00|20648.5|20640.5|20656|20648|20659.5|20651.5|20644|20636|186
1659014700000|2022-07-28 13:25:00|20656.5|20648.5|20668.5|20660.5|20673.5|20665.5|20656|20648|248
1659015000000|2022-07-28 13:30:00|20668|20660|20666.5|20658.5|20698|20690|20654.5|20646.5|658
1659015300000|2022-07-28 13:35:00|20666|20658|20628|20620|20682.5|20674.5|20628|20620|338
1659015600000|2022-07-28 13:40:00|20628.5|20620.5|20592|20584|20630.5|20622.5|20589|20581|465
1659015900000|2022-07-28 13:45:00|20594.5|20586.5|20589|20581|20597.5|20589.5|20566.5|20558.5|489
1659016200000|2022-07-28 13:50:00|20589.5|20581.5|20504.5|20496.5|20599|20591|20497|20489|1005
1659016500000|2022-07-28 13:55:00|20503.5|20495.5|20508.5|20500.5|20537.5|20529.5|20497.5|20489.5|593
1659016800000|2022-07-28 14:00:00|20509|20501|20516|20508|20526.5|20518.5|20497.5|20489.5|386
1659017100000|2022-07-28 14:05:00|20516.5|20508.5|20459|20451|20517|20509|20455|20447|866
1659017400000|2022-07-28 14:10:00|20459.5|20451.5|20434.5|20426.5|20466|20458|20423|20415|670
1659017700000|2022-07-28 14:15:00|20435|20427|20397.5|20389.5|20435|20427|20389|20381|909
1659018000000|2022-07-28 14:20:00|20396.5|20388.5|20384.5|20376.5|20407|20399|20351|20343|822
1659018300000|2022-07-28 14:25:00|20385|20377|20386|20378|20393.5|20385.5|20359|20351|315
1659018600000|2022-07-28 14:30:00|20384.5|20376.5|20385|20377|20397|20389|20369|20361|554
1659018900000|2022-07-28 14:35:00|20386|20378|20418.5|20410.5|20435.5|20427.5|20386|20378|560
1659019200000|2022-07-28 14:40:00|20419|20411|20408.5|20400.5|20420|20412|20382.5|20374.5|364
1659019500000|2022-07-28 14:45:00|20409|20401|20446|20438|20447|20439|20406.5|20398.5|482
1659019800000|2022-07-28 14:50:00|20445.5|20437.5|20432.5|20424.5|20451|20443|20431.5|20423.5|246
1659020100000|2022-07-28 14:55:00|20432|20424|20450.5|20442.5|20453|20445|20427.5|20419.5|223
1659020400000|2022-07-28 15:00:00|20451|20443|20450|20442|20464.5|20456.5|20437.5|20429.5|252
1659020700000|2022-07-28 15:05:00|20448|20440|20436.5|20428.5|20462|20454|20432.5|20424.5|203
1659021000000|2022-07-28 15:10:00|20437|20429|20455|20447|20459.5|20451.5|20432|20424|166
1659021300000|2022-07-28 15:15:00|20455.5|20447.5|20452.5|20444.5|20456.5|20448.5|20441.5|20433.5|158
1659021600000|2022-07-28 15:20:00|20452|20444|20491.5|20483.5|20496|20488|20445|20437|321
1659021900000|2022-07-28 15:25:00|20493|20485|20514.5|20506.5|20515|20507|20492|20484|411
1659022200000|2022-07-28 15:30:00|20515|20507|20505|20497|20518.5|20510.5|20489|20481|254
1659022500000|2022-07-28 15:35:00|20506|20498|20494.5|20486.5|20506|20498|20489|20481|143
1659022800000|2022-07-28 15:40:00|20495|20487|20507.5|20499.5|20514|20506|20488|20480|166
1659023100000|2022-07-28 15:45:00|20507|20499|20505.5|20497.5|20512.5|20504.5|20492|20484|142
1659023400000|2022-07-28 15:50:00|20506.5|20498.5|20499.5|20491.5|20512|20504|20499.5|20491.5|112
1659023700000|2022-07-28 15:55:00|20499|20491|20489.5|20481.5|20500.5|20492.5|20487.5|20479.5|189
1659024000000|2022-07-28 16:00:00|20490|20482|20490|20482|20495|20487|20475|20467|166
1659024300000|2022-07-28 16:05:00|20490.5|20482.5|20491|20483|20502|20494|20484|20476|82
1659024600000|2022-07-28 16:10:00|20492.5|20484.5|20495.5|20487.5|20498|20490|20482.5|20474.5|120
1659024900000|2022-07-28 16:15:00|20496|20488|20477|20469|20496|20488|20472.5|20464.5|63
1659025200000|2022-07-28 16:20:00|20476.5|20468.5|20487|20479|20490|20482|20466.5|20458.5|168
1659025500000|2022-07-28 16:25:00|20487.5|20479.5|20502|20494|20504|20496|20476.5|20468.5|128
1659025800000|2022-07-28 16:30:00|20502.5|20494.5|20494.5|20486.5|20514.5|20506.5|20488.5|20480.5|130
1659026100000|2022-07-28 16:35:00|20495|20487|20491|20483|20504|20496|20487|20479|43
1659026400000|2022-07-28 16:40:00|20491.5|20483.5|20490|20482|20494.5|20486.5|20487|20479|22
1659026700000|2022-07-28 16:45:00|20489.5|20481.5|20478.5|20470.5|20495|20487|20477|20469|122
1659027000000|2022-07-28 16:50:00|20479.5|20471.5|20490|20482|20491|20483|20471|20463|75
1659027300000|2022-07-28 16:55:00|20490.5|20482.5|20483|20475|20491.5|20483.5|20481|20473|58
1659027600000|2022-07-28 17:00:00|20482.5|20474.5|20473|20465|20486|20478|20469.5|20461.5|43
1659027900000|2022-07-28 17:05:00|20473.5|20465.5|20483|20475|20483|20475|20469.5|20461.5|37
1659028200000|2022-07-28 17:10:00|20483.5|20475.5|20498.5|20490.5|20502.5|20494.5|20482|20474|53
1659028500000|2022-07-28 17:15:00|20499|20491|20497.5|20489.5|20499.5|20491.5|20487|20479|50
1659028800000|2022-07-28 17:20:00|20499.5|20491.5|20508.5|20500.5|20516.5|20508.5|20498.5|20490.5|117
1659029100000|2022-07-28 17:25:00|20508|20500|20516|20508|20518.5|20510.5|20506|20498|40
1659029400000|2022-07-28 17:30:00|20516.5|20508.5|20532.5|20524.5|20534.5|20526.5|20516.5|20508.5|199
1659029700000|2022-07-28 17:35:00|20533|20525|20554|20546|20556|20548|20530|20522|138
1659030000000|2022-07-28 17:40:00|20554.5|20546.5|20565|20557|20575|20567|20551.5|20543.5|176
1659030300000|2022-07-28 17:45:00|20564.5|20556.5|20569.5|20561.5|20569.5|20561.5|20556|20548|103
1659030600000|2022-07-28 17:50:00|20569|20561|20559.5|20551.5|20569.5|20561.5|20559|20551|51
1659030900000|2022-07-28 17:55:00|20559|20551|20567.5|20559.5|20573|20565|20559|20551|54
1659031200000|2022-07-28 18:00:00|20568|20560|20562|20554|20570.5|20562.5|20560.5|20552.5|38
1659031500000|2022-07-28 18:05:00|20563|20555|20556|20548|20563|20555|20548.5|20540.5|69
1659031800000|2022-07-28 18:10:00|20555.5|20547.5|20561.5|20553.5|20572|20564|20554.5|20546.5|119
1659032100000|2022-07-28 18:15:00|20562|20554|20575|20567|20578.5|20570.5|20561.5|20553.5|99
1659032400000|2022-07-28 18:20:00|20574.5|20566.5|20569.5|20561.5|20575.5|20567.5|20566|20558|33
1659032700000|2022-07-28 18:25:00|20570|20562|20568.5|20560.5|20571.5|20563.5|20565.5|20557.5|15
1659033000000|2022-07-28 18:30:00|20569|20561|20572.5|20564.5|20572.5|20564.5|20558.5|20550.5|62
1659033300000|2022-07-28 18:35:00|20572|20564|20574.5|20566.5|20576.5|20568.5|20568|20560|47
1659033600000|2022-07-28 18:40:00|20574|20566|20579|20571|20581|20573|20572|20564|31
1659033900000|2022-07-28 18:45:00|20579.5|20571.5|20584.5|20576.5|20586|20578|20577.5|20569.5|39
1659034200000|2022-07-28 18:50:00|20585|20577|20594|20586|20594.5|20586.5|20581.5|20573.5|55
1659034500000|2022-07-28 18:55:00|20594.5|20586.5|20607.8|20577.8|20608.5|20600.5|20588|20577.8|167
1659034800000|2022-07-28 19:00:00|20608|20578|20623.1|20593.1|20623.8|20593.8|20606|20576|0
1659035100000|2022-07-28 19:05:00|20622.9|20592.9|20611.6|20581.6|20627.4|20597.4|20603.8|20573.8|0
1659035400000|2022-07-28 19:10:00|20611.8|20581.8|20620.5|20590.5|20621|20591|20608|20578|0
1659035700000|2022-07-28 19:15:00|20620.8|20590.8|20607.2|20577.2|20621|20591|20604.8|20574.8|0
1659036000000|2022-07-28 19:20:00|20607.4|20577.4|20611.9|20581.9|20611.9|20581.9|20607.4|20577.4|0
1659036300000|2022-07-28 19:25:00|20612.1|20582.1|20622|20592|20622.5|20592.5|20610.3|20580.3|0
1659036600000|2022-07-28 19:30:00|20622.2|20592.2|20613.2|20583.2|20622.2|20592.2|20609.3|20579.3|0
1659036900000|2022-07-28 19:35:00|20613.3|20583.3|20607.3|20577.3|20614|20584|20603.1|20573.1|0
1659037200000|2022-07-28 19:40:00|20607.1|20577.1|20603.6|20573.6|20611.7|20581.7|20600|20570|0
1659037500000|2022-07-28 19:45:00|20603.3|20573.3|20606.8|20576.8|20607.3|20577.3|20587|20557|0
1659037800000|2022-07-28 19:50:00|20606.2|20576.2|20591.1|20561.1|20609.2|20579.2|20587.3|20557.3|0
1659038100000|2022-07-28 19:55:00|20590.8|20560.8|20584|20554|20591.6|20561.6|20576|20546|0
1659038400000|2022-07-28 20:00:00|20584.5|20554.5|20621.8|20591.8|20642.1|20612.1|20579.5|20549.5|0
1659038700000|2022-07-28 20:05:00|20622.7|20592.7|20618.9|20588.9|20639.4|20609.4|20615.2|20585.2|0
1659039000000|2022-07-28 20:10:00|20617.5|20587.5|20612.2|20582.2|20624|20594|20609.1|20579.1|0
1659039300000|2022-07-28 20:15:00|20612.6|20582.6|20624.8|20594.8|20627.8|20597.8|20612.6|20582.6|0
1659039600000|2022-07-28 20:20:00|20623.8|20593.8|20619.3|20589.3|20628.4|20598.4|20619.3|20589.3|0
1659039900000|2022-07-28 20:25:00|20620.2|20590.2|20632.2|20602.2|20633.3|20603.3|20616.3|20586.3|0
1659040200000|2022-07-28 20:30:00|20618|20588|20682.9|20652.9|20690|20660|20604|20574|0
1659040500000|2022-07-28 20:35:00|20683.4|20653.4|20695.9|20665.9|20713.3|20683.3|20665.4|20635.4|0
1659040800000|2022-07-28 20:40:00|20694.5|20664.5|20701.3|20671.3|20705.6|20675.6|20690.8|20660.8|0
1659041100000|2022-07-28 20:45:00|20700.8|20670.8|20711.3|20681.3|20717.4|20687.4|20697.2|20667.2|0
1659041400000|2022-07-28 20:50:00|20710.9|20680.9|20705.9|20675.9|20712.7|20682.7|20704.6|20674.6|0
1659041700000|2022-07-28 20:55:00|20706.4|20676.4|20699.4|20669.4|20709.9|20679.9|20698.8|20668.8|0
1659042000000|2022-07-28 21:00:00|20700|20670|20706.5|20676.5|20707.2|20677.2|20698.2|20668.2|0
1659042300000|2022-07-28 21:05:00|20707.6|20677.6|20700.4|20670.4|20707.7|20677.7|20700.4|20670.4|0
1659042600000|2022-07-28 21:10:00|20703.8|20673.8|20702.3|20672.3|20706.6|20676.6|20701.9|20671.9|0
1659042900000|2022-07-28 21:15:00|20702.2|20672.2|20701.2|20671.2|20705.1|20675.1|20700|20670|0
1659043200000|2022-07-28 21:20:00|20701|20671|20699.8|20669.8|20704.7|20674.7|20699.8|20669.8|0
1659043500000|2022-07-28 21:25:00|20699.7|20669.7|20690.8|20660.8|20700.4|20670.4|20688.5|20658.5|0
1659043800000|2022-07-28 21:30:00|20688.7|20658.7|20693.1|20663.1|20697|20667|20688.5|20658.5|0
1659044100000|2022-07-28 21:35:00|20696.9|20666.9|20693.2|20663.2|20696.9|20666.9|20693.2|20663.2|0
1659044400000|2022-07-28 21:40:00|20692.5|20662.5|20697.6|20667.6|20697.9|20667.9|20692.5|20662.5|0
1659044700000|2022-07-28 21:45:00|20697.3|20667.3|20697.9|20667.9|20698.9|20668.9|20697.3|20667.3|0
1659045000000|2022-07-28 21:50:00|20698.4|20668.4|20684.7|20654.7|20698.8|20668.8|20683.1|20653.1|0
1659045300000|2022-07-28 21:55:00|20685|20655|20685.9|20655.9|20688.5|20658.5|20684.3|20654.3|0
1659045600000|2022-07-28 22:00:00|20676.7|20646.7|20650.2|20620.2|20676.7|20646.7|20643|20613|0
1659045900000|2022-07-28 22:05:00|20650.6|20620.6|20658.4|20628.4|20662|20632|20648.2|20618.2|0
1659046200000|2022-07-28 22:10:00|20659.8|20629.8|20665|20635|20666|20636|20654.4|20624.4|0
1659046500000|2022-07-28 22:15:00|20665.9|20635.9|20653.1|20623.1|20666|20636|20653.1|20623.1|0
1659046800000|2022-07-28 22:20:00|20654|20624|20647|20617|20654.2|20624.2|20644|20614|0
1659047100000|2022-07-28 22:25:00|20647.4|20617.4|20654.2|20624.2|20654.2|20624.2|20647|20617|0
1659047400000|2022-07-28 22:30:00|20654.7|20624.7|20645.1|20615.1|20655.7|20625.7|20645.1|20615.1|0
1659047700000|2022-07-28 22:35:00|20646|20616|20642.7|20612.7|20649.4|20619.4|20642|20612|0
1659048000000|2022-07-28 22:40:00|20643.2|20613.2|20648.7|20618.7|20648.7|20618.7|20642.2|20612.2|0
1659048300000|2022-07-28 22:45:00|20648.2|20618.2|20640|20610|20648.2|20618.2|20638.9|20608.9|0
1659048600000|2022-07-28 22:50:00|20639|20609|20632.5|20602.5|20639.4|20609.4|20629.9|20599.9|0
1659048900000|2022-07-28 22:55:00|20631.6|20601.6|20635.5|20605.5|20638.6|20608.6|20627.5|20597.5|0
1659049200000|2022-07-28 23:00:00|20636.4|20606.4|20631|20601|20637.5|20607.5|20630.1|20600.1|0
1659049500000|2022-07-28 23:05:00|20631.4|20601.4|20626.1|20596.1|20632|20602|20624.2|20594.2|0
1659049800000|2022-07-28 23:10:00|20627.1|20597.1|20619.6|20589.6|20628.2|20598.2|20618.5|20588.5|0
1659050100000|2022-07-28 23:15:00|20621.5|20591.5|20615.2|20585.2|20622.7|20592.7|20612.7|20582.7|0
1659050400000|2022-07-28 23:20:00|20616.1|20586.1|20618.9|20588.9|20624.7|20594.7|20614.5|20584.5|0
1659050700000|2022-07-28 23:25:00|20619.9|20589.9|20631|20601|20632|20602|20619.8|20589.8|0
1659051000000|2022-07-28 23:30:00|20630|20600|20629.2|20599.2|20631.9|20601.9|20628.3|20598.3|0
1659051300000|2022-07-28 23:35:00|20628.3|20598.3|20629.4|20599.4|20633|20603|20624.9|20594.9|0
1659051600000|2022-07-28 23:40:00|20628.9|20598.9|20643.6|20613.6|20644.1|20614.1|20628.3|20598.3|0
1659051900000|2022-07-28 23:45:00|20644.5|20614.5|20666.3|20636.3|20667.3|20637.3|20643|20613|0
1659052200000|2022-07-28 23:50:00|20667.2|20637.2|20668.6|20638.6|20671.7|20641.7|20663.2|20633.2|0
1659052500000|2022-07-28 23:55:00|20668.1|20638.1|20668.4|20638.4|20671.7|20641.7|20667.4|20637.4|0
1658966400000|2022-07-28 00:00:00|20812.3|20782.3|20805.6|20775.6|20820.9|20790.9|20804.6|20774.6|0
1658966700000|2022-07-28 00:05:00|20806|20776|20803.6|20773.6|20814.5|20784.5|20802.1|20772.1|0
1658967000000|2022-07-28 00:10:00|20804.1|20774.1|20803.1|20773.1|20806.2|20776.2|20801|20771|0
1658967300000|2022-07-28 00:15:00|20802.1|20772.1|20800.3|20770.3|20803.7|20773.7|20798.4|20768.4|0
1658967600000|2022-07-28 00:20:00|20800.7|20770.7|20801.4|20771.4|20807.2|20777.2|20797.9|20767.9|0
1658967900000|2022-07-28 00:25:00|20802.3|20772.3|20791.3|20761.3|20805.9|20775.9|20790.4|20760.4|0
1658968200000|2022-07-28 00:30:00|20792.3|20762.3|20798.3|20768.3|20799.2|20769.2|20789.7|20759.7|0
1658968500000|2022-07-28 00:35:00|20798.7|20768.7|20795.5|20765.5|20799.2|20769.2|20793.6|20763.6|0
1658968800000|2022-07-28 00:40:00|20794.5|20764.5|20791.3|20761.3|20796.9|20766.9|20790.9|20760.9|0
1658969100000|2022-07-28 00:45:00|20790.4|20760.4|20795.6|20765.6|20797.1|20767.1|20786.5|20756.5|0
1658969400000|2022-07-28 00:50:00|20795.1|20765.1|20799.6|20769.6|20801.9|20771.9|20794.7|20764.7|0
1658969700000|2022-07-28 00:55:00|20800.5|20770.5|20800.5|20770.5|20802|20772|20798.1|20768.1|0
1658970000000|2022-07-28 01:00:00|20801.5|20771.5|20800.4|20770.4|20803.9|20773.9|20792.4|20762.4|0
1658970300000|2022-07-28 01:05:00|20800.9|20770.9|20803.2|20773.2|20805.6|20775.6|20799.5|20769.5|0
1658970600000|2022-07-28 01:10:00|20803.7|20773.7|20803.7|20773.7|20804.6|20774.6|20798.9|20768.9|0
1658970900000|2022-07-28 01:15:00|20799.4|20769.4|20724.5|20719.5|20800.3|20788.5|20701|20696|2359
1658971200000|2022-07-28 01:20:00|20724|20719|20701.5|20696.5|20724|20719|20696|20691|1028
1658971500000|2022-07-28 01:25:00|20702|20697|20698.5|20693.5|20715|20710|20694|20689|614
1658971800000|2022-07-28 01:30:00|20700.5|20695.5|20702|20697|20708|20703|20656.5|20651.5|3543
1658972100000|2022-07-28 01:35:00|20703.5|20698.5|20681|20676|20722|20717|20658|20653|2835
1658972400000|2022-07-28 01:40:00|20680|20675|20637|20632|20692|20687|20605.5|20600.5|3096
1658972700000|2022-07-28 01:45:00|20638.5|20633.5|20655|20650|20655|20650|20612.5|20607.5|1453
1658973000000|2022-07-28 01:50:00|20656|20651|20660|20655|20673|20668|20628|20623|1607
1658973300000|2022-07-28 01:55:00|20659|20654|20659|20654|20670.5|20665.5|20637|20632|942
1658973600000|2022-07-28 02:00:00|20657.5|20652.5|20634.5|20629.5|20661.5|20656.5|20622|20617|1055
1658973900000|2022-07-28 02:05:00|20635|20630|20615|20610|20640.5|20635.5|20594.5|20589.5|1990
1658974200000|2022-07-28 02:10:00|20614|20609|20673|20668|20694|20689|20614|20609|1917
1658974500000|2022-07-28 02:15:00|20674.5|20669.5|20695.5|20690.5|20704.5|20699.5|20663.5|20658.5|1619
1658974800000|2022-07-28 02:20:00|20697.5|20692.5|20743.5|20738.5|20743.5|20738.5|20697.5|20692.5|2945
1658975100000|2022-07-28 02:25:00|20745.5|20740.5|20786|20781|20787|20782|20737.5|20732.5|2936
1658975400000|2022-07-28 02:30:00|20788|20783|20781|20776|20798|20793|20762|20757|1991
1658975700000|2022-07-28 02:35:00|20783.5|20778.5|20768|20763|20787.5|20782.5|20751|20746|1149
1658976000000|2022-07-28 02:40:00|20769|20764|20732|20727|20771|20766|20716|20711|1663
1658976300000|2022-07-28 02:45:00|20731|20726|20742|20737|20752|20747|20730.5|20725.5|836
1658976600000|2022-07-28 02:50:00|20739.5|20734.5|20732.5|20727.5|20754|20749|20721.5|20716.5|819
1658976900000|2022-07-28 02:55:00|20733|20728|20717|20712|20741.5|20736.5|20710.5|20705.5|1037
1658977200000|2022-07-28 03:00:00|20716.5|20711.5|20693|20688|20722.5|20717.5|20677.5|20672.5|1245
1658977500000|2022-07-28 03:05:00|20692.5|20687.5|20696.5|20691.5|20703|20698|20678|20673|925
1658977800000|2022-07-28 03:10:00|20697|20692|20687|20682|20702.5|20697.5|20677.5|20672.5|741
1658978100000|2022-07-28 03:15:00|20685.5|20680.5|20655|20650|20686.5|20681.5|20622|20617|2002
1658978400000|2022-07-28 03:20:00|20656.5|20651.5|20598.5|20593.5|20658.5|20653.5|20569.5|20564.5|2719
1658978700000|2022-07-28 03:25:00|20599|20594|20574|20569|20606|20601|20565|20560|1620
1658979000000|2022-07-28 03:30:00|20577|20572|20564.5|20559.5|20583.5|20578.5|20532.5|20527.5|1827
1658979300000|2022-07-28 03:35:00|20569|20564|20572.5|20567.5|20576.5|20571.5|20545|20540|944
1658979600000|2022-07-28 03:40:00|20575|20570|20605|20600|20609.5|20604.5|20570|20565|991
1658979900000|2022-07-28 03:45:00|20609|20604|20574|20569|20617|20612|20570|20565|882
1658980200000|2022-07-28 03:50:00|20572.5|20567.5|20553|20548|20584|20579|20534.5|20529.5|841
1658980500000|2022-07-28 03:55:00|20551.5|20546.5|20569|20564|20572|20567|20551|20546|541
1658980800000|2022-07-28 04:00:00|20569.5|20564.5|20606.1|20576.1|20606.4|20576.4|20569.5|20559.1|2
1658981100000|2022-07-28 04:05:00|20603.6|20573.6|20604.9|20574.9|20608.9|20578.9|20602.8|20572.8|0
1658981400000|2022-07-28 04:10:00|20604.7|20574.7|20603.1|20573.1|20605.7|20575.7|20602|20572|0
1658981700000|2022-07-28 04:15:00|20602.2|20572.2|20605|20575|20607.4|20577.4|20600.7|20570.7|0
1658982000000|2022-07-28 04:20:00|20606|20576|20605.5|20575.5|20606.5|20576.5|20604.6|20574.6|0
1658982300000|2022-07-28 04:25:00|20606.5|20576.5|20609.1|20579.1|20609.1|20579.1|20605.2|20575.2|0
1658982600000|2022-07-28 04:30:00|20607.3|20577.3|20605.3|20575.3|20607.8|20577.8|20600.6|20570.6|0
1658982900000|2022-07-28 04:35:00|20605.6|20575.6|20608.1|20578.1|20610.4|20580.4|20604.4|20574.4|0
1658983200000|2022-07-28 04:40:00|20608.5|20578.5|20612.7|20582.7|20613|20583|20608.5|20578.5|0
1658983500000|2022-07-28 04:45:00|20612.4|20582.4|20612.8|20582.8|20614|20584|20610.7|20580.7|0
1658983800000|2022-07-28 04:50:00|20613|20583|20611.6|20581.6|20614.9|20584.9|20610.7|20580.7|0
1658984100000|2022-07-28 04:55:00|20612.5|20582.5|20612.1|20582.1|20613|20583|20611.6|20581.6|0
1658984400000|2022-07-28 05:00:00|20610.7|20580.7|20618|20613|20641.5|20636.5|20587.5|20580.7|2208
1658984700000|2022-07-28 05:05:00|20626|20621|20590.5|20585.5|20630.5|20625.5|20576|20571|874
1658985000000|2022-07-28 05:10:00|20596.5|20591.5|20597|20592|20611.5|20606.5|20586.5|20581.5|533
1658985300000|2022-07-28 05:15:00|20601|20596|20590|20585|20605.5|20600.5|20578.5|20573.5|506
1658985600000|2022-07-28 05:20:00|20589|20584|20593|20588|20621|20616|20588|20583|593
1658985900000|2022-07-28 05:25:00|20594.5|20589.5|20596|20591|20606|20601|20584.5|20579.5|469
1658986200000|2022-07-28 05:30:00|20602|20597|20618|20613|20635|20630|20600.5|20595.5|801
1658986500000|2022-07-28 05:35:00|20619|20614|20617|20612|20636|20631|20608|20603|612
1658986800000|2022-07-28 05:40:00|20623.5|20618.5|20608|20603|20624|20619|20602.5|20597.5|431
1658987100000|2022-07-28 05:45:00|20612.5|20607.5|20612|20607|20617|20612|20593.5|20588.5|516
1658987400000|2022-07-28 05:50:00|20612.5|20607.5|20597|20592|20621.5|20616.5|20597|20592|454
1658987700000|2022-07-28 05:55:00|20597.5|20592.5|20587|20582|20611.5|20606.5|20585|20580|539
1658988000000|2022-07-28 06:00:00|20590.5|20585.5|20611|20606|20617.5|20612.5|20585.5|20580.5|592
1658988300000|2022-07-28 06:05:00|20616|20611|20610.5|20605.5|20621|20616|20597|20592|651
1658988600000|2022-07-28 06:10:00|20615|20610|20587|20582|20619|20614|20575.5|20570.5|942
1658988900000|2022-07-28 06:15:00|20587.5|20582.5|20624|20619|20630|20625|20587.5|20582.5|838
1658989200000|2022-07-28 06:20:00|20627.5|20622.5|20638|20633|20642|20637|20602.5|20597.5|769
1658989500000|2022-07-28 06:25:00|20638.5|20633.5|20650.5|20645.5|20683|20678|20638.5|20633.5|1517
1658989800000|2022-07-28 06:30:00|20651|20646|20655|20650|20679|20674|20651|20646|840
1658990100000|2022-07-28 06:35:00|20660|20655|20669|20664|20678|20673|20649.5|20644.5|654
1658990400000|2022-07-28 06:40:00|20674.5|20669.5|20654|20649|20680|20675|20648.5|20643.5|541
1658990700000|2022-07-28 06:45:00|20658|20653|20635|20630|20660|20655|20631.5|20626.5|547
1658991000000|2022-07-28 06:50:00|20635.5|20630.5|20638.5|20633.5|20644|20639|20629.5|20624.5|518
1658991300000|2022-07-28 06:55:00|20642|20637|20636|20631|20645.5|20640.5|20629.5|20624.5|407
1658991600000|2022-07-28 07:00:00|20640.5|20635.5|20650|20645|20655.5|20650.5|20619|20614|733
1658991900000|2022-07-28 07:05:00|20652.5|20647.5|20648|20643|20658.5|20653.5|20644.5|20639.5|468
1658992200000|2022-07-28 07:10:00|20648.5|20643.5|20643|20638|20652.5|20647.5|20633|20628|367
1658992500000|2022-07-28 07:15:00|20644|20639|20645|20640|20656.5|20651.5|20641.5|20636.5|354
1658992800000|2022-07-28 07:20:00|20650|20645|20627|20622|20652|20647|20627|20622|486
1658993100000|2022-07-28 07:25:00|20632|20627|20632|20627|20637|20632|20625|20620|387
1658993400000|2022-07-28 07:30:00|20633|20628|20610|20605|20639.5|20634.5|20606.5|20601.5|1221
1658993700000|2022-07-28 07:35:00|20608|20603|20612.5|20607.5|20619|20614|20600|20595|517
1658994000000|2022-07-28 07:40:00|20613|20608|20607|20602|20632|20627|20606|20601|656
1658994300000|2022-07-28 07:45:00|20609.5|20604.5|20614|20609|20621|20616|20605.5|20600.5|476
1658994600000|2022-07-28 07:50:00|20614.5|20609.5|20597|20592|20617.5|20612.5|20583.5|20578.5|928
1658994900000|2022-07-28 07:55:00|20596.5|20591.5|20604|20599|20613|20608|20586.5|20581.5|1095
1658995200000|2022-07-28 08:00:00|20603.5|20598.5|20629|20624|20632|20627|20603.5|20598.5|1112
1658995500000|2022-07-28 08:05:00|20629.5|20624.5|20621|20616|20646|20641|20614.5|20609.5|1486
1658995800000|2022-07-28 08:10:00|20622|20617|20619.5|20614.5|20635.5|20630.5|20614|20609|701
1658996100000|2022-07-28 08:15:00|20619|20614|20614|20609|20624.5|20619.5|20613.5|20608.5|308
1658996400000|2022-07-28 08:20:00|20614.5|20609.5|20626|20621|20629.5|20624.5|20614.5|20609.5|176
1658996700000|2022-07-28 08:25:00|20625.5|20620.5|20642|20637|20646|20641|20615|20610|880
1658997000000|2022-07-28 08:30:00|20657.4|20627.4|20648.8|20618.8|20658.9|20628.9|20648.8|20618.8|0
1658997300000|2022-07-28 08:35:00|20649.2|20619.2|20646.6|20616.6|20651.8|20621.8|20646.1|20616.1|0
1658997600000|2022-07-28 08:40:00|20647.6|20617.6|20650.2|20620.2|20652.6|20622.6|20643.4|20613.4|0
1658997900000|2022-07-28 08:45:00|20651.1|20621.1|20646|20616|20652.6|20622.6|20641.8|20611.8|0
1658998200000|2022-07-28 08:50:00|20645.5|20615.5|20624.1|20594.1|20648.9|20618.9|20620|20590|0
1658998500000|2022-07-28 08:55:00|20624.6|20594.6|20623.9|20593.9|20627.5|20597.5|20619.5|20589.5|0
1658998800000|2022-07-28 09:00:00|20623.4|20593.4|20629.1|20599.1|20633.3|20603.3|20622.9|20592.9|0
1658999100000|2022-07-28 09:05:00|20628.6|20598.6|20617.2|20587.2|20630|20600|20617.2|20587.2|0
1658999400000|2022-07-28 09:10:00|20617.7|20587.7|20601.4|20571.4|20622.4|20592.4|20596.7|20566.7|0
1658999700000|2022-07-28 09:15:00|20600.9|20570.9|20607.5|20599.5|20621.5|20613.5|20599|20569|129
1659000000000|2022-07-28 09:20:00|20605.5|20597.5|20594.5|20586.5|20606|20598|20593|20585|97
1659000300000|2022-07-28 09:25:00|20594|20586|20585|20577|20597.5|20589.5|20585|20577|245
1659000600000|2022-07-28 09:30:00|20584.5|20576.5|20586.5|20578.5|20587.5|20579.5|20579.5|20571.5|177
1659000900000|2022-07-28 09:35:00|20586|20578|20598.5|20590.5|20599.5|20591.5|20583|20575|96
1659001200000|2022-07-28 09:40:00|20598|20590|20590.5|20582.5|20598|20590|20588.5|20580.5|71
1659001500000|2022-07-28 09:45:00|20591|20583|20586|20578|20594.5|20586.5|20583|20575|153
1659001800000|2022-07-28 09:50:00|20586.5|20578.5|20579|20571|20588|20580|20572.5|20564.5|185
1659002100000|2022-07-28 09:55:00|20580|20572|20584|20576|20586.5|20578.5|20573.5|20565.5|116
1659002400000|2022-07-28 10:00:00|20584.5|20576.5|20657|20649|20671.5|20663.5|20580|20572|1031
1659002700000|2022-07-28 10:05:00|20657.5|20649.5|20654.5|20646.5|20666|20658|20647.5|20639.5|333
1659003000000|2022-07-28 10:10:00|20654|20646|20635|20627|20657.5|20649.5|20633|20625|194
1659003300000|2022-07-28 10:15:00|20634.5|20626.5|20626|20618|20636|20628|20621|20613|105
1659003600000|2022-07-28 10:20:00|20626.5|20618.5|20619|20611|20627.5|20619.5|20618|20610|84
1659003900000|2022-07-28 10:25:00|20618.5|20610.5|20616.5|20608.5|20623.5|20615.5|20613|20605|73
1659004200000|2022-07-28 10:30:00|20617|20609|20613.5|20605.5|20617|20609|20603.5|20595.5|78
1659004500000|2022-07-28 10:35:00|20613|20605|20617|20609|20617.5|20609.5|20607|20599|58
1659004800000|2022-07-28 10:40:00|20616|20608|20598|20590|20616.5|20608.5|20596|20588|95
1659005100000|2022-07-28 10:45:00|20599|20591|20587.5|20579.5|20600|20592|20582|20574|140
1659005400000|2022-07-28 10:50:00|20588|20580|20587|20579|20589.5|20581.5|20581|20573|54
1659005700000|2022-07-28 10:55:00|20586.5|20578.5|20588|20580|20588|20580|20565.5|20557.5|215
1659006000000|2022-07-28 11:00:00|20588.5|20580.5|20596|20588|20602.5|20594.5|20588.5|20580.5|70
1659006300000|2022-07-28 11:05:00|20596.5|20588.5|20598.5|20590.5|20603.5|20595.5|20590|20582|71
1659006600000|2022-07-28 11:10:00|20598|20590|20607|20599|20607.5|20599.5|20594|20586|75
1659006900000|2022-07-28 11:15:00|20607.5|20599.5|20612.5|20604.5|20615|20607|20602.5|20594.5|83
1659007200000|2022-07-28 11:20:00|20612|20604|20604|20596|20613|20605|20599|20591|109
1659007500000|2022-07-28 11:25:00|20603.5|20595.5|20602.5|20594.5|20604.5|20596.5|20594|20586|67
1659007800000|2022-07-28 11:30:00|20602|20594|20603|20595|20617.5|20609.5|20601|20593|74
1659008100000|2022-07-28 11:35:00|20603.5|20595.5|20597.5|20589.5|20605|20597|20592|20584|57
1659008400000|2022-07-28 11:40:00|20597|20589|20600.5|20592.5|20602|20594|20594|20586|38
1659008700000|2022-07-28 11:45:00|20601|20593|20604|20596|20609|20601|20599|20591|72
1659009000000|2022-07-28 11:50:00|20604.5|20596.5|20611|20603|20612|20604|20601.5|20593.5|84
1659009300000|2022-07-28 11:55:00|20611.5|20603.5|20611.5|20603.5|20611.5|20603.5|20603|20595|151
1659009600000|2022-07-28 12:00:00|20613.5|20605.5|20604|20596|20614|20606|20601|20593|147
1659009900000|2022-07-28 12:05:00|20604.5|20596.5|20596.5|20588.5|20609.5|20601.5|20590|20582|255
1659010200000|2022-07-28 12:10:00|20597|20589|20595.5|20587.5|20598|20590|20585|20577|158
1659010500000|2022-07-28 12:15:00|20595|20587|20596|20588|20600.5|20592.5|20592.5|20584.5|55
1659010800000|2022-07-28 12:20:00|20596.5|20588.5|20592.5|20584.5|20601.5|20593.5|20592.5|20584.5|50
1659011100000|2022-07-28 12:25:00|20592|20584|20593|20585|20596.5|20588.5|20587|20579|38
1659011400000|2022-07-28 12:30:00|20595.5|20587.5|20618|20610|20644|20636|20579.5|20571.5|429
1659011700000|2022-07-28 12:35:00|20617.5|20609.5|20617|20609|20640.5|20632.5|20614.5|20606.5|258
1659012000000|2022-07-28 12:40:00|20617.5|20609.5|20635.5|20627.5|20645.5|20637.5|20614|20606|140
1659012300000|2022-07-28 12:45:00|20636|20628|20646|20638|20657|20649|20635.5|20627.5|226
1659012600000|2022-07-28 12:50:00|20644|20636|20645.5|20637.5|20652.5|20644.5|20631.5|20623.5|109
1659012900000|2022-07-28 12:55:00|20646|20638|20636.5|20628.5|20648.5|20640.5|20633|20625|103
1659013200000|2022-07-28 13:00:00|20637|20629|20618|20610|20639|20631|20613|20605|90
1659013500000|2022-07-28 13:05:00|20618.5|20610.5|20610|20602|20622|20614|20608|20600|74
1659013800000|2022-07-28 13:10:00|20609.5|20601.5|20624|20616|20627.5|20619.5|20607|20599|75
1659014100000|2022-07-28 13:15:00|20623.5|20615.5|20649|20641|20649|20641|20620.5|20612.5|104
1659014400000|2022-07-28 13:20:00|20648.5|20640.5|20656|20648|20659.5|20651.5|20644|20636|186
1659014700000|2022-07-28 13:25:00|20656.5|20648.5|20668.5|20660.5|20673.5|20665.5|20656|20648|248
1659015000000|2022-07-28 13:30:00|20668|20660|20666.5|20658.5|20698|20690|20654.5|20646.5|658
1659015300000|2022-07-28 13:35:00|20666|20658|20628|20620|20682.5|20674.5|20628|20620|338
1659015600000|2022-07-28 13:40:00|20628.5|20620.5|20592|20584|20630.5|20622.5|20589|20581|465
1659015900000|2022-07-28 13:45:00|20594.5|20586.5|20589|20581|20597.5|20589.5|20566.5|20558.5|489
1659016200000|2022-07-28 13:50:00|20589.5|20581.5|20504.5|20496.5|20599|20591|20497|20489|1005
1659016500000|2022-07-28 13:55:00|20503.5|20495.5|20508.5|20500.5|20537.5|20529.5|20497.5|20489.5|593
1659016800000|2022-07-28 14:00:00|20509|20501|20516|20508|20526.5|20518.5|20497.5|20489.5|386
1659017100000|2022-07-28 14:05:00|20516.5|20508.5|20459|20451|20517|20509|20455|20447|866
1659017400000|2022-07-28 14:10:00|20459.5|20451.5|20434.5|20426.5|20466|20458|20423|20415|670
1659017700000|2022-07-28 14:15:00|20435|20427|20397.5|20389.5|20435|20427|20389|20381|909
1659018000000|2022-07-28 14:20:00|20396.5|20388.5|20384.5|20376.5|20407|20399|20351|20343|822
1659018300000|2022-07-28 14:25:00|20385|20377|20386|20378|20393.5|20385.5|20359|20351|315
1659018600000|2022-07-28 14:30:00|20384.5|20376.5|20385|20377|20397|20389|20369|20361|554
1659018900000|2022-07-28 14:35:00|20386|20378|20418.5|20410.5|20435.5|20427.5|20386|20378|560
1659019200000|2022-07-28 14:40:00|20419|20411|20408.5|20400.5|20420|20412|20382.5|20374.5|364
1659019500000|2022-07-28 14:45:00|20409|20401|20446|20438|20447|20439|20406.5|20398.5|482
1659019800000|2022-07-28 14:50:00|20445.5|20437.5|20432.5|20424.5|20451|20443|20431.5|20423.5|246
1659020100000|2022-07-28 14:55:00|20432|20424|20450.5|20442.5|20453|20445|20427.5|20419.5|223
1659020400000|2022-07-28 15:00:00|20451|20443|20450|20442|20464.5|20456.5|20437.5|20429.5|252
1659020700000|2022-07-28 15:05:00|20448|20440|20436.5|20428.5|20462|20454|20432.5|20424.5|203
1659021000000|2022-07-28 15:10:00|20437|20429|20455|20447|20459.5|20451.5|20432|20424|166
1659021300000|2022-07-28 15:15:00|20455.5|20447.5|20452.5|20444.5|20456.5|20448.5|20441.5|20433.5|158
1659021600000|2022-07-28 15:20:00|20452|20444|20491.5|20483.5|20496|20488|20445|20437|321
1659021900000|2022-07-28 15:25:00|20493|20485|20514.5|20506.5|20515|20507|20492|20484|411
1659022200000|2022-07-28 15:30:00|20515|20507|20505|20497|20518.5|20510.5|20489|20481|254
1659022500000|2022-07-28 15:35:00|20506|20498|20494.5|20486.5|20506|20498|20489|20481|143
1659022800000|2022-07-28 15:40:00|20495|20487|20507.5|20499.5|20514|20506|20488|20480|166
1659023100000|2022-07-28 15:45:00|20507|20499|20505.5|20497.5|20512.5|20504.5|20492|20484|142
1659023400000|2022-07-28 15:50:00|20506.5|20498.5|20499.5|20491.5|20512|20504|20499.5|20491.5|112
1659023700000|2022-07-28 15:55:00|20499|20491|20489.5|20481.5|20500.5|20492.5|20487.5|20479.5|189
1659024000000|2022-07-28 16:00:00|20490|20482|20490|20482|20495|20487|20475|20467|166
1659024300000|2022-07-28 16:05:00|20490.5|20482.5|20491|20483|20502|20494|20484|20476|82
1659024600000|2022-07-28 16:10:00|20492.5|20484.5|20495.5|20487.5|20498|20490|20482.5|20474.5|120
1659024900000|2022-07-28 16:15:00|20496|20488|20477|20469|20496|20488|20472.5|20464.5|63
1659025200000|2022-07-28 16:20:00|20476.5|20468.5|20487|20479|20490|20482|20466.5|20458.5|168
1659025500000|2022-07-28 16:25:00|20487.5|20479.5|20502|20494|20504|20496|20476.5|20468.5|128
1659025800000|2022-07-28 16:30:00|20502.5|20494.5|20494.5|20486.5|20514.5|20506.5|20488.5|20480.5|130
1659026100000|2022-07-28 16:35:00|20495|20487|20491|20483|20504|20496|20487|20479|43
1659026400000|2022-07-28 16:40:00|20491.5|20483.5|20490|20482|20494.5|20486.5|20487|20479|22
1659026700000|2022-07-28 16:45:00|20489.5|20481.5|20478.5|20470.5|20495|20487|20477|20469|122
1659027000000|2022-07-28 16:50:00|20479.5|20471.5|20490|20482|20491|20483|20471|20463|75
1659027300000|2022-07-28 16:55:00|20490.5|20482.5|20483|20475|20491.5|20483.5|20481|20473|58
1659027600000|2022-07-28 17:00:00|20482.5|20474.5|20473|20465|20486|20478|20469.5|20461.5|43
1659027900000|2022-07-28 17:05:00|20473.5|20465.5|20483|20475|20483|20475|20469.5|20461.5|37
1659028200000|2022-07-28 17:10:00|20483.5|20475.5|20498.5|20490.5|20502.5|20494.5|20482|20474|53
1659028500000|2022-07-28 17:15:00|20499|20491|20497.5|20489.5|20499.5|20491.5|20487|20479|50
1659028800000|2022-07-28 17:20:00|20499.5|20491.5|20508.5|20500.5|20516.5|20508.5|20498.5|20490.5|117
1659029100000|2022-07-28 17:25:00|20508|20500|20516|20508|20518.5|20510.5|20506|20498|40
1659029400000|2022-07-28 17:30:00|20516.5|20508.5|20532.5|20524.5|20534.5|20526.5|20516.5|20508.5|199
1659029700000|2022-07-28 17:35:00|20533|20525|20554|20546|20556|20548|20530|20522|138
1659030000000|2022-07-28 17:40:00|20554.5|20546.5|20565|20557|20575|20567|20551.5|20543.5|176
1659030300000|2022-07-28 17:45:00|20564.5|20556.5|20569.5|20561.5|20569.5|20561.5|20556|20548|103
1659030600000|2022-07-28 17:50:00|20569|20561|20559.5|20551.5|20569.5|20561.5|20559|20551|51
1659030900000|2022-07-28 17:55:00|20559|20551|20567.5|20559.5|20573|20565|20559|20551|54
1659031200000|2022-07-28 18:00:00|20568|20560|20562|20554|20570.5|20562.5|20560.5|20552.5|38
1659031500000|2022-07-28 18:05:00|20563|20555|20556|20548|20563|20555|20548.5|20540.5|69
1659031800000|2022-07-28 18:10:00|20555.5|20547.5|20561.5|20553.5|20572|20564|20554.5|20546.5|119
1659032100000|2022-07-28 18:15:00|20562|20554|20575|20567|20578.5|20570.5|20561.5|20553.5|99
1659032400000|2022-07-28 18:20:00|20574.5|20566.5|20569.5|20561.5|20575.5|20567.5|20566|20558|33
1659032700000|2022-07-28 18:25:00|20570|20562|20568.5|20560.5|20571.5|20563.5|20565.5|20557.5|15
1659033000000|2022-07-28 18:30:00|20569|20561|20572.5|20564.5|20572.5|20564.5|20558.5|20550.5|62
1659033300000|2022-07-28 18:35:00|20572|20564|20574.5|20566.5|20576.5|20568.5|20568|20560|47
1659033600000|2022-07-28 18:40:00|20574|20566|20579|20571|20581|20573|20572|20564|31
1659033900000|2022-07-28 18:45:00|20579.5|20571.5|20584.5|20576.5|20586|20578|20577.5|20569.5|39
1659034200000|2022-07-28 18:50:00|20585|20577|20594|20586|20594.5|20586.5|20581.5|20573.5|55
1659034500000|2022-07-28 18:55:00|20594.5|20586.5|20607.8|20577.8|20608.5|20600.5|20588|20577.8|167
1659034800000|2022-07-28 19:00:00|20608|20578|20623.1|20593.1|20623.8|20593.8|20606|20576|0
1659035100000|2022-07-28 19:05:00|20622.9|20592.9|20611.6|20581.6|20627.4|20597.4|20603.8|20573.8|0
1659035400000|2022-07-28 19:10:00|20611.8|20581.8|20620.5|20590.5|20621|20591|20608|20578|0
1659035700000|2022-07-28 19:15:00|20620.8|20590.8|20607.2|20577.2|20621|20591|20604.8|20574.8|0
1659036000000|2022-07-28 19:20:00|20607.4|20577.4|20611.9|20581.9|20611.9|20581.9|20607.4|20577.4|0
1659036300000|2022-07-28 19:25:00|20612.1|20582.1|20622|20592|20622.5|20592.5|20610.3|20580.3|0
1659036600000|2022-07-28 19:30:00|20622.2|20592.2|20613.2|20583.2|20622.2|20592.2|20609.3|20579.3|0
1659036900000|2022-07-28 19:35:00|20613.3|20583.3|20607.3|20577.3|20614|20584|20603.1|20573.1|0
1659037200000|2022-07-28 19:40:00|20607.1|20577.1|20603.6|20573.6|20611.7|20581.7|20600|20570|0
1659037500000|2022-07-28 19:45:00|20603.3|20573.3|20606.8|20576.8|20607.3|20577.3|20587|20557|0
1659037800000|2022-07-28 19:50:00|20606.2|20576.2|20591.1|20561.1|20609.2|20579.2|20587.3|20557.3|0
1659038100000|2022-07-28 19:55:00|20590.8|20560.8|20584|20554|20591.6|20561.6|20576|20546|0
1659038400000|2022-07-28 20:00:00|20584.5|20554.5|20621.8|20591.8|20642.1|20612.1|20579.5|20549.5|0
1659038700000|2022-07-28 20:05:00|20622.7|20592.7|20618.9|20588.9|20639.4|20609.4|20615.2|20585.2|0
1659039000000|2022-07-28 20:10:00|20617.5|20587.5|20612.2|20582.2|20624|20594|20609.1|20579.1|0
1659039300000|2022-07-28 20:15:00|20612.6|20582.6|20624.8|20594.8|20627.8|20597.8|20612.6|20582.6|0
1659039600000|2022-07-28 20:20:00|20623.8|20593.8|20619.3|20589.3|20628.4|20598.4|20619.3|20589.3|0
1659039900000|2022-07-28 20:25:00|20620.2|20590.2|20632.2|20602.2|20633.3|20603.3|20616.3|20586.3|0
1659040200000|2022-07-28 20:30:00|20618|20588|20682.9|20652.9|20690|20660|20604|20574|0
1659040500000|2022-07-28 20:35:00|20683.4|20653.4|20695.9|20665.9|20713.3|20683.3|20665.4|20635.4|0
1659040800000|2022-07-28 20:40:00|20694.5|20664.5|20701.3|20671.3|20705.6|20675.6|20690.8|20660.8|0
1659041100000|2022-07-28 20:45:00|20700.8|20670.8|20711.3|20681.3|20717.4|20687.4|20697.2|20667.2|0
1659041400000|2022-07-28 20:50:00|20710.9|20680.9|20705.9|20675.9|20712.7|20682.7|20704.6|20674.6|0
1659041700000|2022-07-28 20:55:00|20706.4|20676.4|20699.4|20669.4|20709.9|20679.9|20698.8|20668.8|0
1659042000000|2022-07-28 21:00:00|20700|20670|20706.5|20676.5|20707.2|20677.2|20698.2|20668.2|0
1659042300000|2022-07-28 21:05:00|20707.6|20677.6|20700.4|20670.4|20707.7|20677.7|20700.4|20670.4|0
1659042600000|2022-07-28 21:10:00|20703.8|20673.8|20702.3|20672.3|20706.6|20676.6|20701.9|20671.9|0
1659042900000|2022-07-28 21:15:00|20702.2|20672.2|20701.2|20671.2|20705.1|20675.1|20700|20670|0
1659043200000|2022-07-28 21:20:00|20701|20671|20699.8|20669.8|20704.7|20674.7|20699.8|20669.8|0
1659043500000|2022-07-28 21:25:00|20699.7|20669.7|20690.8|20660.8|20700.4|20670.4|20688.5|20658.5|0
1659043800000|2022-07-28 21:30:00|20688.7|20658.7|20693.1|20663.1|20697|20667|20688.5|20658.5|0
1659044100000|2022-07-28 21:35:00|20696.9|20666.9|20693.2|20663.2|20696.9|20666.9|20693.2|20663.2|0
1659044400000|2022-07-28 21:40:00|20692.5|20662.5|20697.6|20667.6|20697.9|20667.9|20692.5|20662.5|0
1659044700000|2022-07-28 21:45:00|20697.3|20667.3|20697.9|20667.9|20698.9|20668.9|20697.3|20667.3|0
1659045000000|2022-07-28 21:50:00|20698.4|20668.4|20684.7|20654.7|20698.8|20668.8|20683.1|20653.1|0
1659045300000|2022-07-28 21:55:00|20685|20655|20685.9|20655.9|20688.5|20658.5|20684.3|20654.3|0
1659045600000|2022-07-28 22:00:00|20676.7|20646.7|20650.2|20620.2|20676.7|20646.7|20643|20613|0
1659045900000|2022-07-28 22:05:00|20650.6|20620.6|20658.4|20628.4|20662|20632|20648.2|20618.2|0
1659046200000|2022-07-28 22:10:00|20659.8|20629.8|20665|20635|20666|20636|20654.4|20624.4|0
1659046500000|2022-07-28 22:15:00|20665.9|20635.9|20653.1|20623.1|20666|20636|20653.1|20623.1|0
1659046800000|2022-07-28 22:20:00|20654|20624|20647|20617|20654.2|20624.2|20644|20614|0
1659047100000|2022-07-28 22:25:00|20647.4|20617.4|20654.2|20624.2|20654.2|20624.2|20647|20617|0
1659047400000|2022-07-28 22:30:00|20654.7|20624.7|20645.1|20615.1|20655.7|20625.7|20645.1|20615.1|0
1659047700000|2022-07-28 22:35:00|20646|20616|20642.7|20612.7|20649.4|20619.4|20642|20612|0
1659048000000|2022-07-28 22:40:00|20643.2|20613.2|20648.7|20618.7|20648.7|20618.7|20642.2|20612.2|0
1659048300000|2022-07-28 22:45:00|20648.2|20618.2|20640|20610|20648.2|20618.2|20638.9|20608.9|0
1659048600000|2022-07-28 22:50:00|20639|20609|20632.5|20602.5|20639.4|20609.4|20629.9|20599.9|0
1659048900000|2022-07-28 22:55:00|20631.6|20601.6|20635.5|20605.5|20638.6|20608.6|20627.5|20597.5|0
1659049200000|2022-07-28 23:00:00|20636.4|20606.4|20631|20601|20637.5|20607.5|20630.1|20600.1|0
1659049500000|2022-07-28 23:05:00|20631.4|20601.4|20626.1|20596.1|20632|20602|20624.2|20594.2|0
1659049800000|2022-07-28 23:10:00|20627.1|20597.1|20619.6|20589.6|20628.2|20598.2|20618.5|20588.5|0
1659050100000|2022-07-28 23:15:00|20621.5|20591.5|20615.2|20585.2|20622.7|20592.7|20612.7|20582.7|0
1659050400000|2022-07-28 23:20:00|20616.1|20586.1|20618.9|20588.9|20624.7|20594.7|20614.5|20584.5|0
1659050700000|2022-07-28 23:25:00|20619.9|20589.9|20631|20601|20632|20602|20619.8|20589.8|0
1659051000000|2022-07-28 23:30:00|20630|20600|20629.2|20599.2|20631.9|20601.9|20628.3|20598.3|0
1659051300000|2022-07-28 23:35:00|20628.3|20598.3|20629.4|20599.4|20633|20603|20624.9|20594.9|0
1659051600000|2022-07-28 23:40:00|20628.9|20598.9|20643.6|20613.6|20644.1|20614.1|20628.3|20598.3|0
1659051900000|2022-07-28 23:45:00|20644.5|20614.5|20666.3|20636.3|20667.3|20637.3|20643|20613|0
1659052200000|2022-07-28 23:50:00|20667.2|20637.2|20668.6|20638.6|20671.7|20641.7|20663.2|20633.2|0
1659052500000|2022-07-28 23:55:00|20668.1|20638.1|20668.4|20638.4|20671.7|20641.7|20667.4|20637.4|0
1659052800000|2022-07-29 00:00:00|20666.6|20636.6|20653|20623|20666.6|20636.6|20650.9|20620.9|0
1659053100000|2022-07-29 00:05:00|20653.9|20623.9|20662|20632|20662.5|20632.5|20650.3|20620.3|0
1659053400000|2022-07-29 00:10:00|20662.4|20632.4|20663|20633|20668.5|20638.5|20659|20629|0
1659053700000|2022-07-29 00:15:00|20664|20634|20663.1|20633.1|20671.1|20641.1|20661.7|20631.7|0
1659054000000|2022-07-29 00:20:00|20664.1|20634.1|20668.2|20638.2|20670.2|20640.2|20660.1|20630.1|0
1659054300000|2022-07-29 00:25:00|20667.3|20637.3|20661.8|20631.8|20668.2|20638.2|20660.3|20630.3|0
1659054600000|2022-07-29 00:30:00|20661.3|20631.3|20660.5|20630.5|20664.8|20634.8|20655.8|20625.8|0
1659054900000|2022-07-29 00:35:00|20659.6|20629.6|20664.6|20634.6|20665|20635|20658.6|20628.6|0
1659055200000|2022-07-29 00:40:00|20664.1|20634.1|20655.8|20625.8|20664.3|20634.3|20653.4|20623.4|0
1659055500000|2022-07-29 00:45:00|20657.6|20627.6|20652|20622|20659|20629|20651.1|20621.1|0
1659055800000|2022-07-29 00:50:00|20652.9|20622.9|20656.2|20626.2|20660.4|20630.4|20652|20622|0
1659056100000|2022-07-29 00:55:00|20656.6|20626.6|20655.7|20625.7|20659.4|20629.4|20654.8|20624.8|0
1659056400000|2022-07-29 01:00:00|20655.2|20625.2|20654.2|20624.2|20657|20627|20651|20621|0
1659056700000|2022-07-29 01:05:00|20653.8|20623.8|20660.4|20630.4|20660.4|20630.4|20652.8|20622.8|0
1659057000000|2022-07-29 01:10:00|20659.9|20629.9|20676.3|20646.3|20677.3|20647.3|20657.7|20627.7|0
1659057300000|2022-07-29 01:15:00|20679.6|20649.6|20638.6|20633.6|20697.6|20692.6|20630.1|20625.1|1995
1659057600000|2022-07-29 01:20:00|20639.6|20634.6|20643.1|20638.1|20674.6|20669.6|20639.6|20634.6|836
1659057900000|2022-07-29 01:25:00|20643.6|20638.6|20656.1|20651.1|20666.6|20661.6|20638.1|20633.1|550
1659058200000|2022-07-29 01:30:00|20655.6|20650.6|20630.6|20625.6|20655.6|20650.6|20593.6|20588.6|3323
1659058500000|2022-07-29 01:35:00|20630.1|20625.1|20588.6|20583.6|20656.1|20651.1|20586.1|20581.1|2562
1659058800000|2022-07-29 01:40:00|20589.6|20584.6|20579.6|20574.6|20598.6|20593.6|20556.6|20551.6|2144
1659059100000|2022-07-29 01:45:00|20579.1|20574.1|20527.1|20522.1|20590.6|20585.6|20491.6|20486.6|3514
1659059400000|2022-07-29 01:50:00|20527.6|20522.6|20579.6|20574.6|20588.1|20583.1|20511.1|20506.1|2738
1659059700000|2022-07-29 01:55:00|20579.1|20574.1|20592.6|20587.6|20607.1|20602.1|20541.1|20536.1|2130
1659060000000|2022-07-29 02:00:00|20593.1|20588.1|20537.1|20532.1|20607.6|20602.6|20526.6|20521.6|1732
1659060300000|2022-07-29 02:05:00|20542.6|20537.6|20443.1|20438.1|20551.6|20546.6|20430.1|20425.1|4076
1659060600000|2022-07-29 02:10:00|20441.6|20436.6|20449.1|20444.1|20466.6|20461.6|20435.6|20430.6|1808
1659060900000|2022-07-29 02:15:00|20449.6|20444.6|20422.6|20417.6|20451.6|20446.6|20403.1|20398.1|2211
1659061200000|2022-07-29 02:20:00|20423.1|20418.1|20412.6|20407.6|20425.6|20420.6|20394.1|20389.1|1703
1659061500000|2022-07-29 02:25:00|20412.1|20407.1|20367.6|20362.6|20416.6|20411.6|20366.1|20361.1|1742
1659061800000|2022-07-29 02:30:00|20366.6|20361.6|20375.6|20370.6|20380.1|20375.1|20358.1|20353.1|2035
1659062100000|2022-07-29 02:35:00|20376.1|20371.1|20373.6|20368.6|20380.1|20375.1|20356.6|20351.6|1475
1659062400000|2022-07-29 02:40:00|20374.1|20369.1|20380.1|20375.1|20399.6|20394.6|20368.6|20363.6|1698
1659062700000|2022-07-29 02:45:00|20382.6|20377.6|20345.1|20340.1|20385.6|20380.6|20337.1|20332.1|1805
1659063000000|2022-07-29 02:50:00|20345.6|20340.6|20304.6|20299.6|20348.6|20343.6|20297.1|20292.1|2119
1659063300000|2022-07-29 02:55:00|20304.1|20299.1|20331.6|20326.6|20339.6|20334.6|20297.1|20292.1|1143
1659063600000|2022-07-29 03:00:00|20331.1|20326.1|20337.6|20332.6|20342.6|20337.6|20311.6|20306.6|1138
1659063900000|2022-07-29 03:05:00|20338.1|20333.1|20270.6|20265.6|20338.1|20333.1|20267.1|20262.1|2191
1659064200000|2022-07-29 03:10:00|20271.1|20266.1|20249.1|20244.1|20271.6|20266.6|20248.1|20243.1|1407
1659064500000|2022-07-29 03:15:00|20247.6|20242.6|20229.1|20224.1|20260.6|20255.6|20226.6|20221.6|2005
1659064800000|2022-07-29 03:20:00|20229.6|20224.6|20214.6|20209.6|20248.6|20243.6|20206.6|20201.6|1653
1659065100000|2022-07-29 03:25:00|20215.1|20210.1|20188.1|20183.1|20221.1|20216.1|20179.6|20174.6|1908
1659065400000|2022-07-29 03:30:00|20190.1|20185.1|20191.1|20186.1|20204.1|20199.1|20169.6|20164.6|1436
1659065700000|2022-07-29 03:35:00|20192.6|20187.6|20221.1|20216.1|20224.1|20219.1|20178.1|20173.1|1177
1659066000000|2022-07-29 03:40:00|20221.6|20216.6|20172.1|20167.1|20221.6|20216.6|20164.6|20159.6|1233
1659066300000|2022-07-29 03:45:00|20171.6|20166.6|20137.1|20132.1|20181.6|20176.6|20134.1|20129.1|1741
1659066600000|2022-07-29 03:50:00|20137.6|20132.6|20173.6|20168.6|20182.1|20177.1|20136.6|20131.6|1022
1659066900000|2022-07-29 03:55:00|20174.6|20169.6|20166.1|20161.1|20174.6|20169.6|20141.6|20136.6|807
1659067200000|2022-07-29 04:00:00|20169.6|20139.6|20173.8|20143.8|20173.8|20143.8|20168.1|20138.1|0
1659067500000|2022-07-29 04:05:00|20173.4|20143.4|20182.5|20152.5|20183.8|20153.8|20173|20143|0
1659067800000|2022-07-29 04:10:00|20183.4|20153.4|20183.9|20153.9|20183.9|20153.9|20181.6|20151.6|0
1659068100000|2022-07-29 04:15:00|20184.8|20154.8|20184.5|20154.5|20186.2|20156.2|20182.5|20152.5|0
1659068400000|2022-07-29 04:20:00|20185.4|20155.4|20184.6|20154.6|20185.4|20155.4|20179.1|20149.1|0
1659068700000|2022-07-29 04:25:00|20185.1|20155.1|20190.1|20160.1|20191.1|20161.1|20184.1|20154.1|0
1659069000000|2022-07-29 04:30:00|20189.6|20159.6|20186.4|20156.4|20189.6|20159.6|20184.1|20154.1|0
1659069300000|2022-07-29 04:35:00|20186.8|20156.8|20193.1|20163.1|20193.1|20163.1|20186.4|20156.4|0
1659069600000|2022-07-29 04:40:00|20192.7|20162.7|20195.3|20165.3|20196.7|20166.7|20189.9|20159.9|0
1659069900000|2022-07-29 04:45:00|20194.8|20164.8|20193.5|20163.5|20196.2|20166.2|20193.3|20163.3|0
1659070200000|2022-07-29 04:50:00|20194.4|20164.4|20192.1|20162.1|20195.3|20165.3|20191.6|20161.6|0
1659070500000|2022-07-29 04:55:00|20192.4|20162.4|20169.4|20139.4|20193.5|20163.5|20167.1|20137.1|0
1659070800000|2022-07-29 05:00:00|20171.2|20141.2|20127.6|20122.6|20177.6|20172.6|20118.1|20113.1|2498
1659071100000|2022-07-29 05:05:00|20128.1|20123.1|20108.6|20103.6|20153.6|20148.6|20107.6|20102.6|1625
1659071400000|2022-07-29 05:10:00|20108.1|20103.1|20133.6|20128.6|20144.1|20139.1|20105.1|20100.1|1542
1659071700000|2022-07-29 05:15:00|20134.1|20129.1|20155.1|20150.1|20163.1|20158.1|20113.6|20108.6|1581
1659072000000|2022-07-29 05:20:00|20154.1|20149.1|20172.1|20167.1|20187.6|20182.6|20148.6|20143.6|1492
1659072300000|2022-07-29 05:25:00|20172.6|20167.6|20168.1|20163.1|20187.1|20182.1|20163.6|20158.6|881
1659072600000|2022-07-29 05:30:00|20167.6|20162.6|20206.1|20201.1|20209.1|20204.1|20154.6|20149.6|1472
1659072900000|2022-07-29 05:35:00|20205.6|20200.6|20214.6|20209.6|20230.1|20225.1|20201.1|20196.1|1283
1659073200000|2022-07-29 05:40:00|20213.6|20208.6|20208.6|20203.6|20214.6|20209.6|20190.1|20185.1|698
1659073500000|2022-07-29 05:45:00|20208.1|20203.1|20180.1|20175.1|20212.1|20207.1|20179.6|20174.6|739
1659073800000|2022-07-29 05:50:00|20180.6|20175.6|20164.6|20159.6|20198.6|20193.6|20161.6|20156.6|956
1659074100000|2022-07-29 05:55:00|20161.6|20156.6|20161.6|20156.6|20172.1|20167.1|20152.6|20147.6|859
1659074400000|2022-07-29 06:00:00|20160.6|20155.6|20135.6|20130.6|20161.1|20156.1|20127.6|20122.6|1487
1659074700000|2022-07-29 06:05:00|20136.1|20131.1|20137.1|20132.1|20146.1|20141.1|20108.1|20103.1|1395
1659075000000|2022-07-29 06:10:00|20136.1|20131.1|20139.6|20134.6|20146.6|20141.6|20120.1|20115.1|922
1659075300000|2022-07-29 06:15:00|20140.1|20135.1|20154.1|20149.1|20162.6|20157.6|20131.6|20126.6|789
1659075600000|2022-07-29 06:20:00|20153.6|20148.6|20178.6|20173.6|20179.6|20174.6|20137.6|20132.6|767
1659075900000|2022-07-29 06:25:00|20179.1|20174.1|20175.1|20170.1|20184.1|20179.1|20152.6|20147.6|713
1659076200000|2022-07-29 06:30:00|20174.6|20169.6|20144.6|20139.6|20174.6|20169.6|20136.6|20131.6|980
1659076500000|2022-07-29 06:35:00|20145.1|20140.1|20091.6|20086.6|20149.6|20144.6|20081.6|20076.6|1919
1659076800000|2022-07-29 06:40:00|20091.1|20086.1|20082.1|20077.1|20100.1|20095.1|20068.1|20063.1|1363
1659077100000|2022-07-29 06:45:00|20082.6|20077.6|20132.6|20127.6|20137.1|20132.1|20074.6|20069.6|1059
1659077400000|2022-07-29 06:50:00|20132.1|20127.1|20114.6|20109.6|20137.6|20132.6|20103.6|20098.6|630
1659077700000|2022-07-29 06:55:00|20115.1|20110.1|20101.6|20096.6|20116.6|20111.6|20085.6|20080.6|777
1659078000000|2022-07-29 07:00:00|20104.6|20099.6|20072.6|20067.6|20111.1|20106.1|20072.6|20067.6|1313
1659078300000|2022-07-29 07:05:00|20072.1|20067.1|20061.6|20056.6|20090.1|20085.1|20058.6|20053.6|1232
1659078600000|2022-07-29 07:10:00|20062.6|20057.6|20105.6|20100.6|20107.1|20102.1|20058.6|20053.6|892
1659078900000|2022-07-29 07:15:00|20104.6|20099.6|20098.6|20093.6|20109.1|20104.1|20066.6|20061.6|1051
1659079200000|2022-07-29 07:20:00|20097.6|20092.6|20096.1|20091.1|20110.1|20105.1|20082.6|20077.6|684
1659079500000|2022-07-29 07:25:00|20095.6|20090.6|20122.1|20117.1|20125.1|20120.1|20090.6|20085.6|996
1659079800000|2022-07-29 07:30:00|20121.6|20116.6|20126.6|20121.6|20148.1|20143.1|20109.6|20104.6|1121
1659080100000|2022-07-29 07:35:00|20129.6|20124.6|20130.6|20125.6|20157.1|20152.1|20126.6|20121.6|1352
1659080400000|2022-07-29 07:40:00|20131.1|20126.1|20113.6|20108.6|20132.6|20127.6|20109.6|20104.6|965
1659080700000|2022-07-29 07:45:00|20114.1|20109.1|20138.6|20133.6|20142.1|20137.1|20110.6|20105.6|887
1659081000000|2022-07-29 07:50:00|20139.1|20134.1|20124.6|20119.6|20139.6|20134.6|20121.6|20116.6|964
1659081300000|2022-07-29 07:55:00|20124.1|20119.1|20156.6|20151.6|20157.1|20152.1|20122.1|20117.1|1618
1659081600000|2022-07-29 08:00:00|20152.8|20147.8|20163.8|20158.8|20182.8|20177.8|20150.8|20145.8|1565
1659081900000|2022-07-29 08:05:00|20163.3|20158.3|20177.8|20172.8|20188.3|20183.3|20163.3|20158.3|2098
1659082200000|2022-07-29 08:10:00|20176.3|20171.3|20157.8|20152.8|20177.8|20172.8|20152.3|20147.3|1234
1659082500000|2022-07-29 08:15:00|20155.8|20150.8|20165.3|20160.3|20176.3|20171.3|20147.8|20142.8|833
1659082800000|2022-07-29 08:20:00|20165.8|20160.8|20135.3|20130.3|20165.8|20160.8|20132.8|20127.8|1049
1659083100000|2022-07-29 08:25:00|20136.8|20131.8|20130.3|20125.3|20146.8|20141.8|20121.8|20116.8|1598
1659083400000|2022-07-29 08:30:00|20157.3|20127.3|20152.6|20122.6|20157.3|20127.3|20150.3|20120.3|0
1659083700000|2022-07-29 08:35:00|20151.7|20121.7|20143.1|20113.1|20154.9|20124.9|20142.9|20112.9|0
1659084000000|2022-07-29 08:40:00|20142.9|20112.9|20142.2|20112.2|20157.1|20127.1|20137.2|20107.2|0
1659084300000|2022-07-29 08:45:00|20141.3|20111.3|20126.5|20096.5|20143|20113|20126.1|20096.1|0
1659084600000|2022-07-29 08:50:00|20126.1|20096.1|20127.3|20097.3|20132.9|20102.9|20123.7|20093.7|0
1659084900000|2022-07-29 08:55:00|20126.4|20096.4|20135.4|20105.4|20137.7|20107.7|20126.4|20096.4|0
1659085200000|2022-07-29 09:00:00|20135.8|20105.8|20143.8|20113.8|20143.8|20113.8|20127.3|20097.3|0
1659085500000|2022-07-29 09:05:00|20144.2|20114.2|20137.6|20107.6|20144.7|20114.7|20136.3|20106.3|0
1659085800000|2022-07-29 09:10:00|20137.2|20107.2|20141.5|20111.5|20142|20112|20134.5|20104.5|0
1659086100000|2022-07-29 09:15:00|20142|20112|20136.8|20128.8|20148.8|20140.8|20111.8|20103.8|373
1659086400000|2022-07-29 09:20:00|20137.3|20129.3|20112.8|20104.8|20138.3|20130.3|20097.8|20089.8|529
1659086700000|2022-07-29 09:25:00|20114.3|20106.3|20111.3|20103.3|20124.8|20116.8|20104.3|20096.3|138
1659087000000|2022-07-29 09:30:00|20110.8|20102.8|20126.3|20118.3|20126.3|20118.3|20106.8|20098.8|129
1659087300000|2022-07-29 09:35:00|20125.8|20117.8|20120.8|20112.8|20126.3|20118.3|20114.8|20106.8|51
1659087600000|2022-07-29 09:40:00|20121.3|20113.3|20095.8|20087.8|20122.8|20114.8|20095.8|20087.8|117
1659087900000|2022-07-29 09:45:00|20095.3|20087.3|20090.8|20082.8|20108.3|20100.3|20090.3|20082.3|111
1659088200000|2022-07-29 09:50:00|20091.8|20083.8|20088.3|20080.3|20097.3|20089.3|20084.8|20076.8|108
1659088500000|2022-07-29 09:55:00|20088.8|20080.8|20104.3|20096.3|20107.3|20099.3|20085.8|20077.8|92
1659088800000|2022-07-29 10:00:00|20103.8|20095.8|20100.8|20092.8|20105.8|20097.8|20091.3|20083.3|55
1659089100000|2022-07-29 10:05:00|20101.3|20093.3|20103.8|20095.8|20105.3|20097.3|20099.8|20091.8|70
1659089400000|2022-07-29 10:10:00|20104.3|20096.3|20107.3|20099.3|20108.3|20100.3|20099.3|20091.3|43
1659089700000|2022-07-29 10:15:00|20106.8|20098.8|20105.8|20097.8|20109.8|20101.8|20101.3|20093.3|57
1659090000000|2022-07-29 10:20:00|20106.3|20098.3|20101.8|20093.8|20106.3|20098.3|20096.3|20088.3|51
1659090300000|2022-07-29 10:25:00|20102.3|20094.3|20104.8|20096.8|20105.3|20097.3|20096.3|20088.3|37
1659090600000|2022-07-29 10:30:00|20105.3|20097.3|20109.8|20101.8|20111.3|20103.3|20104.3|20096.3|31
1659090900000|2022-07-29 10:35:00|20110.3|20102.3|20122.8|20114.8|20123.3|20115.3|20105.8|20097.8|68
1659091200000|2022-07-29 10:40:00|20123.8|20115.8|20120.8|20112.8|20123.8|20115.8|20115.3|20107.3|59
1659091500000|2022-07-29 10:45:00|20119.8|20111.8|20117.8|20109.8|20123.8|20115.8|20116.8|20108.8|63
1659091800000|2022-07-29 10:50:00|20118.3|20110.3|20120.3|20112.3|20127.3|20119.3|20114.8|20106.8|69
1659092100000|2022-07-29 10:55:00|20119.8|20111.8|20124.8|20116.8|20129.3|20121.3|20110.8|20102.8|78
1659092400000|2022-07-29 11:00:00|20123.3|20115.3|20117.3|20109.3|20130.3|20122.3|20115.3|20107.3|74
1659092700000|2022-07-29 11:05:00|20117.8|20109.8|20100.8|20092.8|20118.3|20110.3|20100.3|20092.3|85
1659093000000|2022-07-29 11:10:00|20100.3|20092.3|20099.3|20091.3|20104.8|20096.8|20096.3|20088.3|46
1659093300000|2022-07-29 11:15:00|20097.8|20089.8|20116.8|20108.8|20116.8|20108.8|20084.8|20076.8|483
1659093600000|2022-07-29 11:20:00|20117.3|20109.3|20117.8|20109.8|20125.8|20117.8|20106.8|20098.8|115
1659093900000|2022-07-29 11:25:00|20118.8|20110.8|20118.8|20110.8|20127.8|20119.8|20117.3|20109.3|65
1659094200000|2022-07-29 11:30:00|20120.3|20112.3|20130.3|20122.3|20136.3|20128.3|20119.3|20111.3|138
1659094500000|2022-07-29 11:35:00|20130.8|20122.8|20142.3|20134.3|20145.3|20137.3|20129.8|20121.8|140
1659094800000|2022-07-29 11:40:00|20142.8|20134.8|20147.8|20139.8|20161.8|20153.8|20136.3|20128.3|228
1659095100000|2022-07-29 11:45:00|20148.3|20140.3|20139.8|20131.8|20153.3|20145.3|20138.8|20130.8|128
1659095400000|2022-07-29 11:50:00|20139.3|20131.3|20147.8|20139.8|20149.3|20141.3|20138.3|20130.3|121
1659095700000|2022-07-29 11:55:00|20148.3|20140.3|20142.8|20134.8|20148.8|20140.8|20138.8|20130.8|63
1659096000000|2022-07-29 12:00:00|20141.8|20133.8|20137.3|20129.3|20142.8|20134.8|20129.8|20121.8|202
1659096300000|2022-07-29 12:05:00|20136.8|20128.8|20130.8|20122.8|20137.8|20129.8|20128.8|20120.8|45
1659096600000|2022-07-29 12:10:00|20131.3|20123.3|20123.3|20115.3|20131.3|20123.3|20120.3|20112.3|79
1659096900000|2022-07-29 12:15:00|20124.3|20116.3|20121.8|20113.8|20125.3|20117.3|20120.8|20112.8|101
1659097200000|2022-07-29 12:20:00|20122.3|20114.3|20118.8|20110.8|20124.3|20116.3|20117.8|20109.8|64
1659097500000|2022-07-29 12:25:00|20119.3|20111.3|20116.3|20108.3|20125.8|20117.8|20115.3|20107.3|56
1659097800000|2022-07-29 12:30:00|20116.8|20108.8|20080.8|20072.8|20117.3|20109.3|20073.8|20065.8|326
1659098100000|2022-07-29 12:35:00|20081.8|20073.8|20087.8|20079.8|20099.8|20091.8|20080.8|20072.8|146
1659098400000|2022-07-29 12:40:00|20088.3|20080.3|20094.8|20086.8|20104.8|20096.8|20088.3|20080.3|75
1659098700000|2022-07-29 12:45:00|20095.3|20087.3|20105.3|20097.3|20105.8|20097.8|20088.3|20080.3|92
1659099000000|2022-07-29 12:50:00|20104.8|20096.8|20100.3|20092.3|20111.3|20103.3|20098.8|20090.8|75
1659099300000|2022-07-29 12:55:00|20100.8|20092.8|20090.3|20082.3|20100.8|20092.8|20080.8|20072.8|99
1659099600000|2022-07-29 13:00:00|20090.8|20082.8|20074.3|20066.3|20095.8|20087.8|20067.3|20059.3|134
1659099900000|2022-07-29 13:05:00|20074.8|20066.8|20069.8|20061.8|20080.8|20072.8|20068.3|20060.3|111
1659100200000|2022-07-29 13:10:00|20068.8|20060.8|20047.3|20039.3|20068.8|20060.8|20043.8|20035.8|392
1659100500000|2022-07-29 13:15:00|20046.8|20038.8|20032.3|20024.3|20048.8|20040.8|20009.8|20001.8|422
1659100800000|2022-07-29 13:20:00|20031.8|20023.8|20047.8|20039.8|20047.8|20039.8|20023.8|20015.8|143
1659101100000|2022-07-29 13:25:00|20047.3|20039.3|20057.3|20049.3|20067.8|20059.8|20044.3|20036.3|145
1659101400000|2022-07-29 13:30:00|20061.3|20053.3|20010.8|20002.8|20065.3|20057.3|20008.3|20000.3|670
1659101700000|2022-07-29 13:35:00|20010.3|20002.3|19964.8|19956.8|20013.3|20005.3|19958.3|19950.3|979
1659102000000|2022-07-29 13:40:00|19967.3|19959.3|20019.3|20011.3|20055.3|20047.3|19963.3|19955.3|670
1659102300000|2022-07-29 13:45:00|20018.8|20010.8|19996.8|19988.8|20042.3|20034.3|19996.8|19988.8|344
1659102600000|2022-07-29 13:50:00|19999.3|19991.3|19978.8|19970.8|20009.3|20001.3|19977.3|19969.3|409
1659102900000|2022-07-29 13:55:00|19979.8|19971.8|19986.8|19978.8|20012.3|20004.3|19968.8|19960.8|408
1659103200000|2022-07-29 14:00:00|19986.3|19978.3|20027.8|20019.8|20036.3|20028.3|19967.8|19959.8|465
1659103500000|2022-07-29 14:05:00|20028.3|20020.3|19999.3|19991.3|20056.3|20048.3|19993.8|19985.8|559
1659103800000|2022-07-29 14:10:00|19998.8|19990.8|19995.3|19987.3|20014.3|20006.3|19990.3|19982.3|335
1659104100000|2022-07-29 14:15:00|19995.8|19987.8|20007.3|19999.3|20016.3|20008.3|19984.8|19976.8|223
1659104400000|2022-07-29 14:20:00|20007.8|19999.8|20027.8|20019.8|20035.8|20027.8|20004.8|19996.8|251
1659104700000|2022-07-29 14:25:00|20028.3|20020.3|20037.8|20029.8|20055.8|20047.8|20024.3|20016.3|359
1659105000000|2022-07-29 14:30:00|20038.3|20030.3|20021.3|20013.3|20049.3|20041.3|20012.8|20004.8|321
1659105300000|2022-07-29 14:35:00|20020.8|20012.8|20065.8|20057.8|20067.3|20059.3|20018.8|20010.8|362
1659105600000|2022-07-29 14:40:00|20066.3|20058.3|20111.3|20103.3|20113.3|20105.3|20065.3|20057.3|527
1659105900000|2022-07-29 14:45:00|20111.8|20103.8|20085.3|20077.3|20113.8|20105.8|20079.3|20071.3|342
1659106200000|2022-07-29 14:50:00|20085.8|20077.8|20082.3|20074.3|20092.8|20084.8|20071.3|20063.3|236
1659106500000|2022-07-29 14:55:00|20081.8|20073.8|20064.8|20056.8|20089.8|20081.8|20059.8|20051.8|212
1659106800000|2022-07-29 15:00:00|20065.3|20057.3|20053.3|20045.3|20069.8|20061.8|20043.3|20035.3|257
1659107100000|2022-07-29 15:05:00|20052.8|20044.8|20063.8|20055.8|20075.8|20067.8|20052.8|20044.8|237
1659107400000|2022-07-29 15:10:00|20064.3|20056.3|20066.3|20058.3|20076.3|20068.3|20051.3|20043.3|131
1659107700000|2022-07-29 15:15:00|20066.8|20058.8|20058.8|20050.8|20066.8|20058.8|20036.8|20028.8|248
1659108000000|2022-07-29 15:20:00|20058.3|20050.3|20047.8|20039.8|20070.8|20062.8|20047.8|20039.8|143
1659108300000|2022-07-29 15:25:00|20048.3|20040.3|20081.3|20073.3|20086.3|20078.3|20048.3|20040.3|357
1659108600000|2022-07-29 15:30:00|20082.3|20074.3|20083.8|20075.8|20092.3|20084.3|20071.8|20063.8|255
1659108900000|2022-07-29 15:35:00|20084.3|20076.3|20097.3|20089.3|20106.3|20098.3|20081.8|20073.8|221
1659109200000|2022-07-29 15:40:00|20096.8|20088.8|20131.8|20123.8|20132.3|20124.3|20096.8|20088.8|432
1659109500000|2022-07-29 15:45:00|20132.3|20124.3|20108.8|20100.8|20134.3|20126.3|20107.8|20099.8|154
1659109800000|2022-07-29 15:50:00|20109.8|20101.8|20106.3|20098.3|20113.8|20105.8|20100.3|20092.3|52
1659110100000|2022-07-29 15:55:00|20106.8|20098.8|20103.3|20095.3|20106.8|20098.8|20092.3|20084.3|53
1659110400000|2022-07-29 16:00:00|20102.8|20094.8|20102.3|20094.3|20107.3|20099.3|20096.8|20088.8|94
1659110700000|2022-07-29 16:05:00|20101.8|20093.8|20084.3|20076.3|20102.8|20094.8|20082.3|20074.3|83
1659111000000|2022-07-29 16:10:00|20083.8|20075.8|20080.3|20072.3|20096.8|20088.8|20071.3|20063.3|60
1659111300000|2022-07-29 16:15:00|20079.8|20071.8|20094.8|20086.8|20097.8|20089.8|20079.8|20071.8|67
1659111600000|2022-07-29 16:20:00|20095.3|20087.3|20084.3|20076.3|20097.3|20089.3|20083.8|20075.8|29
1659111900000|2022-07-29 16:25:00|20083.8|20075.8|20051.3|20043.3|20084.3|20076.3|20043.8|20035.8|179
1659112200000|2022-07-29 16:30:00|20051.8|20043.8|20038.8|20030.8|20057.8|20049.8|20038.8|20030.8|113
1659112500000|2022-07-29 16:35:00|20038.3|20030.3|20051.3|20043.3|20052.8|20044.8|20025.3|20017.3|93
1659112800000|2022-07-29 16:40:00|20050.8|20042.8|20057.8|20049.8|20059.3|20051.3|20047.3|20039.3|57
1659113100000|2022-07-29 16:45:00|20057.3|20049.3|20062.3|20054.3|20069.8|20061.8|20053.8|20045.8|43
1659113400000|2022-07-29 16:50:00|20062.8|20054.8|20070.8|20062.8|20072.3|20064.3|20061.3|20053.3|50
1659113700000|2022-07-29 16:55:00|20071.3|20063.3|20071.3|20063.3|20074.8|20066.8|20065.3|20057.3|43
1659114000000|2022-07-29 17:00:00|20071.8|20063.8|20060.8|20052.8|20072.8|20064.8|20057.8|20049.8|75
1659114300000|2022-07-29 17:05:00|20060.3|20052.3|20061.3|20053.3|20067.8|20059.8|20051.3|20043.3|85
1659114600000|2022-07-29 17:10:00|20060.8|20052.8|20070.3|20062.3|20073.8|20065.8|20058.8|20050.8|52
1659114900000|2022-07-29 17:15:00|20070.8|20062.8|20072.8|20064.8|20078.3|20070.3|20065.8|20057.8|61
1659115200000|2022-07-29 17:20:00|20073.3|20065.3|20063.3|20055.3|20074.3|20066.3|20059.8|20051.8|27
1659115500000|2022-07-29 17:25:00|20063.8|20055.8|20057.3|20049.3|20066.8|20058.8|20052.8|20044.8|35
1659115800000|2022-07-29 17:30:00|20057.8|20049.8|20056.8|20048.8|20062.8|20054.8|20054.8|20046.8|39
1659116100000|2022-07-29 17:35:00|20057.3|20049.3|20059.3|20051.3|20062.3|20054.3|20056.3|20048.3|30
1659116400000|2022-07-29 17:40:00|20058.8|20050.8|20061.8|20053.8|20062.3|20054.3|20054.8|20046.8|32
1659116700000|2022-07-29 17:45:00|20062.3|20054.3|20056.3|20048.3|20065.8|20057.8|20054.8|20046.8|94
1659117000000|2022-07-29 17:50:00|20055.8|20047.8|20062.8|20054.8|20073.3|20065.3|20055.3|20047.3|43
1659117300000|2022-07-29 17:55:00|20065.3|20057.3|20046.3|20038.3|20066.8|20058.8|20045.3|20037.3|47
1659117600000|2022-07-29 18:00:00|20046.8|20038.8|20041.8|20033.8|20052.3|20044.3|20034.3|20026.3|70
1659117900000|2022-07-29 18:05:00|20041.3|20033.3|20042.8|20034.8|20051.8|20043.8|20038.8|20030.8|44
1659118200000|2022-07-29 18:10:00|20043.3|20035.3|20055.3|20047.3|20056.3|20048.3|20042.8|20034.8|27
1659118500000|2022-07-29 18:15:00|20055.8|20047.8|20049.3|20041.3|20056.3|20048.3|20046.3|20038.3|56
1659118800000|2022-07-29 18:20:00|20049.8|20041.8|20052.3|20044.3|20052.8|20044.8|20048.3|20040.3|37
1659119100000|2022-07-29 18:25:00|20053.3|20045.3|20047.3|20039.3|20054.8|20046.8|20046.3|20038.3|15
1659119400000|2022-07-29 18:30:00|20048.8|20040.8|20051.8|20043.8|20051.8|20043.8|20046.3|20038.3|31
1659119700000|2022-07-29 18:35:00|20052.8|20044.8|20054.3|20046.3|20059.8|20051.8|20047.8|20039.8|38
1659120000000|2022-07-29 18:40:00|20053.8|20045.8|20050.8|20042.8|20055.3|20047.3|20043.3|20035.3|48
1659120300000|2022-07-29 18:45:00|20050.3|20042.3|20044.8|20036.8|20054.8|20046.8|20044.8|20036.8|43
1659120600000|2022-07-29 18:50:00|20045.3|20037.3|20049.8|20041.8|20053.8|20045.8|20039.3|20031.3|59
1659120900000|2022-07-29 18:55:00|20049.3|20041.3|20071.5|20041.5|20071.5|20059.8|20048.3|20040.3|139
1659121200000|2022-07-29 19:00:00|20071.7|20041.7|20101.6|20071.6|20108.6|20078.6|20070.3|20040.3|0
1659121500000|2022-07-29 19:05:00|20101.1|20071.1|20096.8|20066.8|20101.3|20071.3|20090|20060|0
1659121800000|2022-07-29 19:10:00|20097|20067|20103.5|20073.5|20105.7|20075.7|20096.3|20066.3|0
1659122100000|2022-07-29 19:15:00|20103.7|20073.7|20100.9|20070.9|20103.7|20073.7|20089.6|20059.6|0
1659122400000|2022-07-29 19:20:00|20100.8|20070.8|20100.7|20070.7|20104.5|20074.5|20099.7|20069.7|0
1659122700000|2022-07-29 19:25:00|20101|20071|20098.9|20068.9|20106.5|20076.5|20095.4|20065.4|0
1659123000000|2022-07-29 19:30:00|20098.7|20068.7|20110.4|20080.4|20112|20082|20097.1|20067.1|0
1659123300000|2022-07-29 19:35:00|20110.2|20080.2|20110.2|20080.2|20116.8|20086.8|20108.3|20078.3|0
1659123600000|2022-07-29 19:40:00|20109.9|20079.9|20119|20089|20120.7|20090.7|20109.9|20079.9|0
1659123900000|2022-07-29 19:45:00|20118.8|20088.8|20100.4|20070.4|20122|20092|20098.6|20068.6|0
1659124200000|2022-07-29 19:50:00|20102.5|20072.5|20091.4|20061.4|20107.3|20077.3|20081.4|20051.4|0
1659124500000|2022-07-29 19:55:00|20091.6|20061.6|20096.1|20066.1|20101.4|20071.4|20077.5|20047.5|0
1659124800000|2022-07-29 20:00:00|20095.8|20065.8|20090.7|20060.7|20102.6|20072.6|20090.7|20060.7|0
1659125100000|2022-07-29 20:05:00|20092.5|20062.5|20083.9|20053.9|20094.6|20064.6|20083.9|20053.9|0
1659125400000|2022-07-29 20:10:00|20083|20053|20086.6|20056.6|20090|20060|20082.9|20052.9|0
1659125700000|2022-07-29 20:15:00|20087.1|20057.1|20089.1|20059.1|20091|20061|20087.1|20057.1|0
1659126000000|2022-07-29 20:20:00|20089.5|20059.5|20090|20060|20091|20061|20089.1|20059.1|0
1659126300000|2022-07-29 20:25:00|20089.2|20059.2|20088.1|20058.1|20090|20060|20088.1|20058.1|0
1659126600000|2022-07-29 20:30:00|20089|20059|20089.1|20059.1|20090.1|20060.1|20088.1|20058.1|0
1659126900000|2022-07-29 20:35:00|20088.2|20058.2|20088.1|20058.1|20089.1|20059.1|20088.1|20058.1|0
1659127200000|2022-07-29 20:40:00|20089|20059|20087.7|20057.7|20091.7|20061.7|20087.7|20057.7|0
1659127500000|2022-07-29 20:45:00|20087.2|20057.2|20087.2|20057.2|20088.2|20058.2|20087.2|20057.2|0
1659127800000|2022-07-29 20:50:00|20088.1|20058.1|20086.2|20056.2|20089.2|20059.2|20086.2|20056.2|0
1659128100000|2022-07-29 20:55:00|20086.6|20056.6|20081.4|20051.4|20087.2|20057.2|20080.9|20050.9|0
1659304800000|2022-07-31 22:00:00|20060.8|20030.8|20041.4|20011.4|20061.2|20031.2|20040.4|20010.4|0
1659305100000|2022-07-31 22:05:00|20040|20010|19996.7|19966.7|20040.4|20010.4|19996.7|19966.7|0
1659305400000|2022-07-31 22:10:00|19997.1|19967.1|19991.4|19961.4|19999.6|19969.6|19981.4|19951.4|0
1659305700000|2022-07-31 22:15:00|19991.9|19961.9|19981.7|19951.7|19995.9|19965.9|19976.6|19946.6|0
1659306000000|2022-07-31 22:20:00|19981.8|19951.8|19968.5|19938.5|19985.7|19955.7|19967.7|19937.7|0
1659306300000|2022-07-31 22:25:00|19968.4|19938.4|19968.8|19938.8|19975.5|19945.5|19968.4|19938.4|0
1659306600000|2022-07-31 22:30:00|19967.9|19937.9|19989.8|19959.8|19992.8|19962.8|19962.4|19932.4|0
1659306900000|2022-07-31 22:35:00|19988.9|19958.9|19972.9|19942.9|19990.2|19960.2|19972.9|19942.9|0
1659307200000|2022-07-31 22:40:00|19973.8|19943.8|19968.3|19938.3|19977.7|19947.7|19968.3|19938.3|0
1659307500000|2022-07-31 22:45:00|19967.7|19937.7|19959.1|19929.1|19967.7|19937.7|19956.5|19926.5|0
1659307800000|2022-07-31 22:50:00|19960|19930|19963|19933|19963|19933|19959.8|19929.8|0
1659308100000|2022-07-31 22:55:00|19962.1|19932.1|19962.5|19932.5|19962.5|19932.5|19954.4|19924.4|0
1659308400000|2022-07-31 23:00:00|19961.6|19931.6|19966.4|19936.4|19966.9|19936.9|19956.6|19926.6|0
1659308700000|2022-07-31 23:05:00|19965.5|19935.5|19973.5|19943.5|19973.5|19943.5|19961.5|19931.5|0
1659309000000|2022-07-31 23:10:00|19973.9|19943.9|19977.2|19947.2|19982|19952|19973.9|19943.9|0
1659309300000|2022-07-31 23:15:00|19977|19947|19986.4|19956.4|19989.3|19959.3|19977|19947|0
1659309600000|2022-07-31 23:20:00|19985.5|19955.5|19985.4|19955.4|19986.4|19956.4|19983.4|19953.4|0
1659309900000|2022-07-31 23:25:00|19984.9|19954.9|19979.2|19949.2|19984.9|19954.9|19974.8|19944.8|0
1659310200000|2022-07-31 23:30:00|19979.7|19949.7|19986.3|19956.3|19987.2|19957.2|19978.2|19948.2|0
1659310500000|2022-07-31 23:35:00|19986.8|19956.8|19982.9|19952.9|19989.3|19959.3|19981.5|19951.5|0
1659310800000|2022-07-31 23:40:00|19982.5|19952.5|19983.8|19953.8|19994.7|19964.7|19982.5|19952.5|0
1659311100000|2022-07-31 23:45:00|19983.3|19953.3|19974.7|19944.7|19984.3|19954.3|19966.7|19936.7|0
1659311400000|2022-07-31 23:50:00|19975.6|19945.6|19976.7|19946.7|19978.9|19948.9|19969.3|19939.3|0
1659311700000|2022-07-31 23:55:00|19976.9|19946.9|19971.8|19941.8|19980|19950|19970.8|19940.8|0
1659312000000|2022-08-01 00:00:00|19970|19940|19972.6|19942.6|19974.6|19944.6|19962.5|19932.5|0
1659312300000|2022-08-01 00:05:00|19973.5|19943.5|19975.2|19945.2|19982.5|19952.5|19971.1|19941.1|0
1659312600000|2022-08-01 00:10:00|19974.3|19944.3|19976.3|19946.3|19980.1|19950.1|19972.6|19942.6|0
1659312900000|2022-08-01 00:15:00|19975.8|19945.8|19988.8|19958.8|19993.3|19963.3|19975.8|19945.8|0
1659313200000|2022-08-01 00:20:00|19989.2|19959.2|19988.9|19958.9|19992.2|19962.2|19985|19955|0
1659313500000|2022-08-01 00:25:00|19988.5|19958.5|19993.7|19963.7|19995.9|19965.9|19987.1|19957.1|0
1659313800000|2022-08-01 00:30:00|19994.5|19964.5|19996.1|19966.1|19999.8|19969.8|19987.1|19957.1|0
1659314100000|2022-08-01 00:35:00|19995.3|19965.3|19992.1|19962.1|19998.8|19968.8|19989.6|19959.6|0
1659314400000|2022-08-01 00:40:00|19991.2|19961.2|19993.9|19963.9|19997.5|19967.5|19991.2|19961.2|0
1659314700000|2022-08-01 00:45:00|19994.3|19964.3|19996.3|19966.3|19998.4|19968.4|19994.3|19964.3|0
1659315000000|2022-08-01 00:50:00|19997.2|19967.2|19996.3|19966.3|19998.9|19968.9|19996.3|19966.3|0
1659315300000|2022-08-01 00:55:00|19997.2|19967.2|20008.5|19978.5|20010.8|19980.8|19990.9|19960.9|0
1659315600000|2022-08-01 01:00:00|20009.4|19979.4|20003.5|19973.5|20011.7|19981.7|20002.2|19972.2|0
1659315900000|2022-08-01 01:05:00|20004|19974|20002.2|19972.2|20005.8|19975.8|20000.2|19970.2|0
1659316200000|2022-08-01 01:10:00|20001.4|19971.4|20008.9|19978.9|20010|19980|20001.4|19971.4|0
1659316500000|2022-08-01 01:15:00|20009.8|19979.8|20053.3|20048.3|20069.3|20064.3|19941.3|19936.3|3525
1659316800000|2022-08-01 01:20:00|20054.3|20049.3|20023.3|20018.3|20080.8|20075.8|20022.8|20017.8|1643
1659317100000|2022-08-01 01:25:00|20023.8|20018.8|20053.8|20048.8|20058.8|20053.8|20023.8|20018.8|1120
1659317400000|2022-08-01 01:30:00|20049.3|20044.3|20024.8|20019.8|20049.3|20044.3|19992.8|19987.8|4165
1659317700000|2022-08-01 01:35:00|20025.8|20020.8|19996.3|19991.3|20067.3|20062.3|19978.8|19973.8|2788
1659318000000|2022-08-01 01:40:00|19993.8|19988.8|19944.8|19939.8|19998.3|19993.3|19930.8|19925.8|2810
1659318300000|2022-08-01 01:45:00|19945.3|19940.3|19934.3|19929.3|19976.8|19971.8|19908.8|19903.8|2658
1659318600000|2022-08-01 01:50:00|19934.8|19929.8|19973.3|19968.3|20017.8|20012.8|19928.8|19923.8|2663
1659318900000|2022-08-01 01:55:00|19974.8|19969.8|20027.8|20022.8|20041.8|20036.8|19966.8|19961.8|2103
1659319200000|2022-08-01 02:00:00|20023.8|20018.8|19996.3|19991.3|20041.8|20036.8|19991.8|19986.8|1910
1659319500000|2022-08-01 02:05:00|19995.8|19990.8|19945.8|19940.8|20010.8|20005.8|19938.8|19933.8|2078
1659319800000|2022-08-01 02:10:00|19948.8|19943.8|19915.3|19910.3|19952.3|19947.3|19895.8|19890.8|2024
1659320100000|2022-08-01 02:15:00|19913.8|19908.8|19913.3|19908.3|19932.8|19927.8|19892.3|19887.3|1768
1659320400000|2022-08-01 02:20:00|19912.8|19907.8|19932.8|19927.8|19941.8|19936.8|19909.3|19904.3|1167
1659320700000|2022-08-01 02:25:00|19933.3|19928.3|19994.8|19989.8|20000.8|19995.8|19933.3|19928.3|1809
1659321000000|2022-08-01 02:30:00|19992.8|19987.8|19972.3|19967.3|20003.8|19998.8|19964.8|19959.8|1322
1659321300000|2022-08-01 02:35:00|19971.8|19966.8|19965.8|19960.8|19992.8|19987.8|19953.8|19948.8|1005
1659321600000|2022-08-01 02:40:00|19963.8|19958.8|19964.8|19959.8|19980.8|19975.8|19951.8|19946.8|722
1659321900000|2022-08-01 02:45:00|19965.3|19960.3|20021.8|20016.8|20031.8|20026.8|19964.3|19959.3|1591
1659322200000|2022-08-01 02:50:00|20022.8|20017.8|20047.8|20042.8|20050.8|20045.8|20014.8|20009.8|1225
1659322500000|2022-08-01 02:55:00|20048.3|20043.3|20102.3|20097.3|20103.8|20098.8|20041.8|20036.8|1981
1659322800000|2022-08-01 03:00:00|20102.8|20097.8|20090.8|20085.8|20132.8|20127.8|20090.3|20085.3|2323
1659323100000|2022-08-01 03:05:00|20091.8|20086.8|20083.8|20078.8|20115.8|20110.8|20077.8|20072.8|1277
1659323400000|2022-08-01 03:10:00|20084.3|20079.3|20088.8|20083.8|20105.8|20100.8|20075.3|20070.3|805
1659323700000|2022-08-01 03:15:00|20089.3|20084.3|20133.3|20128.3|20145.8|20140.8|20089.3|20084.3|1262
1659324000000|2022-08-01 03:20:00|20133.8|20128.8|20140.8|20135.8|20150.8|20145.8|20120.8|20115.8|992
1659324300000|2022-08-01 03:25:00|20137.3|20132.3|20125.8|20120.8|20150.8|20145.8|20113.3|20108.3|867
1659324600000|2022-08-01 03:30:00|20126.3|20121.3|20142.3|20137.3|20154.3|20149.3|20122.8|20117.8|767
1659324900000|2022-08-01 03:35:00|20141.8|20136.8|20144.8|20139.8|20156.8|20151.8|20128.3|20123.3|578
1659325200000|2022-08-01 03:40:00|20144.3|20139.3|20139.3|20134.3|20146.3|20141.3|20132.3|20127.3|323
1659325500000|2022-08-01 03:45:00|20139.8|20134.8|20103.8|20098.8|20140.3|20135.3|20101.8|20096.8|669
1659325800000|2022-08-01 03:50:00|20103.3|20098.3|20109.3|20104.3|20110.8|20105.8|20088.3|20083.3|725
1659326100000|2022-08-01 03:55:00|20108.3|20103.3|20112.8|20107.8|20123.3|20118.3|20105.8|20100.8|394
1659326400000|2022-08-01 04:00:00|20123.3|20093.3|20131.5|20101.5|20131.5|20101.5|20121.6|20091.6|1
1659326700000|2022-08-01 04:05:00|20131.8|20101.8|20128.6|20098.6|20132.7|20102.7|20128.6|20098.6|0
1659327000000|2022-08-01 04:10:00|20127.7|20097.7|20132.3|20102.3|20133.1|20103.1|20127.7|20097.7|0
1659327300000|2022-08-01 04:15:00|20133.1|20103.1|20140.2|20110.2|20140.2|20110.2|20133.1|20103.1|0
1659327600000|2022-08-01 04:20:00|20140.6|20110.6|20140.8|20110.8|20141.1|20111.1|20138.1|20108.1|0
1659327900000|2022-08-01 04:25:00|20140.3|20110.3|20142.7|20112.7|20142.7|20112.7|20139|20109|0
1659328200000|2022-08-01 04:30:00|20141.8|20111.8|20141.9|20111.9|20142.7|20112.7|20138.6|20108.6|0
1659328500000|2022-08-01 04:35:00|20141.4|20111.4|20134.9|20104.9|20141.9|20111.9|20134.9|20104.9|0
1659328800000|2022-08-01 04:40:00|20135.7|20105.7|20137.1|20107.1|20138|20108|20134.9|20104.9|0
1659329100000|2022-08-01 04:45:00|20137.5|20107.5|20167.4|20137.4|20178.3|20148.3|20136.8|20106.8|0
1659329400000|2022-08-01 04:50:00|20167.7|20137.7|20169.7|20139.7|20169.7|20139.7|20166.1|20136.1|0
1659329700000|2022-08-01 04:55:00|20170.1|20140.1|20172|20142|20172.9|20142.9|20169.7|20139.7|0
1659330000000|2022-08-01 05:00:00|20172.9|20142.9|20146.8|20141.8|20195.8|20190.8|20146.3|20141.3|2441
1659330300000|2022-08-01 05:05:00|20145.8|20140.8|20115.8|20110.8|20175.3|20170.3|20111.3|20106.3|1034
1659330600000|2022-08-01 05:10:00|20114.8|20109.8|20103.8|20098.8|20114.8|20109.8|20085.3|20080.3|1024
1659330900000|2022-08-01 05:15:00|20103.3|20098.3|20152.8|20147.8|20153.8|20148.8|20102.8|20097.8|912
1659331200000|2022-08-01 05:20:00|20152.3|20147.3|20139.8|20134.8|20165.3|20160.3|20137.3|20132.3|739
1659331500000|2022-08-01 05:25:00|20140.3|20135.3|20174.8|20169.8|20181.8|20176.8|20138.8|20133.8|834
1659331800000|2022-08-01 05:30:00|20173.3|20168.3|20162.8|20157.8|20221.3|20216.3|20162.8|20157.8|1610
1659332100000|2022-08-01 05:35:00|20163.8|20158.8|20153.8|20148.8|20177.3|20172.3|20153.8|20148.8|705
1659332400000|2022-08-01 05:40:00|20151.8|20146.8|20143.8|20138.8|20160.3|20155.3|20114.3|20109.3|1512
1659332700000|2022-08-01 05:45:00|20143.3|20138.3|20137.8|20132.8|20154.8|20149.8|20130.8|20125.8|892
1659333000000|2022-08-01 05:50:00|20137.3|20132.3|20166.3|20161.3|20173.8|20168.8|20136.8|20131.8|757
1659333300000|2022-08-01 05:55:00|20165.8|20160.8|20159.3|20154.3|20171.3|20166.3|20135.3|20130.3|755
1659333600000|2022-08-01 06:00:00|20160.8|20155.8|20170.8|20165.8|20177.8|20172.8|20146.3|20141.3|754
1659333900000|2022-08-01 06:05:00|20171.8|20166.8|20175.8|20170.8|20196.3|20191.3|20170.3|20165.3|787
1659334200000|2022-08-01 06:10:00|20176.3|20171.3|20189.3|20184.3|20191.8|20186.8|20165.3|20160.3|420
1659334500000|2022-08-01 06:15:00|20188.8|20183.8|20199.3|20194.3|20206.3|20201.3|20187.3|20182.3|852
1659334800000|2022-08-01 06:20:00|20199.8|20194.8|20198.8|20193.8|20226.8|20221.8|20197.8|20192.8|970
1659335100000|2022-08-01 06:25:00|20197.3|20192.3|20210.8|20205.8|20218.8|20213.8|20184.3|20179.3|586
1659335400000|2022-08-01 06:30:00|20211.3|20206.3|20188.8|20183.8|20212.8|20207.8|20185.8|20180.8|599
1659335700000|2022-08-01 06:35:00|20188.3|20183.3|20175.3|20170.3|20201.3|20196.3|20167.8|20162.8|951
1659336000000|2022-08-01 06:40:00|20175.8|20170.8|20185.8|20180.8|20190.8|20185.8|20166.8|20161.8|791
1659336300000|2022-08-01 06:45:00|20186.3|20181.3|20183.8|20178.8|20199.3|20194.3|20178.8|20173.8|566
1659336600000|2022-08-01 06:50:00|20186.8|20181.8|20193.3|20188.3|20194.8|20189.8|20175.8|20170.8|399
1659336900000|2022-08-01 06:55:00|20192.8|20187.8|20200.3|20195.3|20209.8|20204.8|20186.8|20181.8|661
1659337200000|2022-08-01 07:00:00|20199.8|20194.8|20211.8|20206.8|20216.3|20211.3|20191.3|20186.3|858
1659337500000|2022-08-01 07:05:00|20211.3|20206.3|20184.3|20179.3|20212.8|20207.8|20163.8|20158.8|874
1659337800000|2022-08-01 07:10:00|20184.8|20179.8|20202.8|20197.8|20229.3|20224.3|20184.8|20179.8|1124
1659338100000|2022-08-01 07:15:00|20203.8|20198.8|20189.8|20184.8|20206.8|20201.8|20185.8|20180.8|549
1659338400000|2022-08-01 07:20:00|20190.3|20185.3|20220.8|20215.8|20221.3|20216.3|20187.8|20182.8|521
1659338700000|2022-08-01 07:25:00|20221.3|20216.3|20232.8|20227.8|20250.8|20245.8|20221.3|20216.3|1616
1659339000000|2022-08-01 07:30:00|20233.3|20228.3|20267.8|20262.8|20270.3|20265.3|20228.8|20223.8|943
1659339300000|2022-08-01 07:35:00|20267.3|20262.3|20243.8|20238.8|20271.8|20266.8|20238.3|20233.3|819
1659339600000|2022-08-01 07:40:00|20243.3|20238.3|20215.8|20210.8|20243.3|20238.3|20214.8|20209.8|757
1659339900000|2022-08-01 07:45:00|20215.3|20210.3|20190.8|20185.8|20217.8|20212.8|20190.8|20185.8|948
1659340200000|2022-08-01 07:50:00|20192.3|20187.3|20183.3|20178.3|20202.3|20197.3|20179.8|20174.8|945
1659340500000|2022-08-01 07:55:00|20180.8|20175.8|20172.3|20167.3|20185.3|20180.3|20163.8|20158.8|1316
1659340800000|2022-08-01 08:00:00|20174.8|20169.8|20176.3|20171.3|20184.3|20179.3|20164.3|20159.3|930
1659341100000|2022-08-01 08:05:00|20174.8|20169.8|20177.8|20172.8|20185.3|20180.3|20159.3|20154.3|1149
1659341400000|2022-08-01 08:10:00|20178.3|20173.3|20155.8|20150.8|20178.3|20173.3|20152.8|20147.8|827
1659341700000|2022-08-01 08:15:00|20155.3|20150.3|20155.3|20150.3|20171.3|20166.3|20151.8|20146.8|420
1659342000000|2022-08-01 08:20:00|20154.3|20149.3|20151.3|20146.3|20162.8|20157.8|20150.3|20145.3|455
1659342300000|2022-08-01 08:25:00|20150.8|20145.8|20169.3|20164.3|20174.8|20169.8|20150.3|20145.3|637
1659342600000|2022-08-01 08:30:00|20186.3|20156.3|20193.2|20163.2|20195.2|20165.2|20185.8|20155.8|1
1659342900000|2022-08-01 08:35:00|20192.3|20162.3|20175.7|20145.7|20194.1|20164.1|20175.7|20145.7|0
1659343200000|2022-08-01 08:40:00|20176.6|20146.6|20156.7|20126.7|20176.8|20146.8|20146.4|20116.4|0
1659343500000|2022-08-01 08:45:00|20158.5|20128.5|20140.7|20110.7|20160.4|20130.4|20140.3|20110.3|0
1659343800000|2022-08-01 08:50:00|20140.3|20110.3|20143|20113|20143.4|20113.4|20135.8|20105.8|0
1659344100000|2022-08-01 08:55:00|20141.2|20111.2|20144.4|20114.4|20144.8|20114.8|20140.4|20110.4|0
1659344400000|2022-08-01 09:00:00|20145.3|20115.3|20150.9|20120.9|20151.8|20121.8|20143|20113|0
1659344700000|2022-08-01 09:05:00|20151.8|20121.8|20149.6|20119.6|20151.8|20121.8|20144.1|20114.1|0
1659345000000|2022-08-01 09:10:00|20150|20120|20160.8|20130.8|20163.1|20133.1|20149.1|20119.1|0
1659345300000|2022-08-01 09:15:00|20167.8|20159.8|20181.8|20173.8|20182.8|20174.8|20166.8|20158.8|107
1659345600000|2022-08-01 09:20:00|20182.8|20174.8|20188.3|20180.3|20189.8|20181.8|20182.3|20174.3|66
1659345900000|2022-08-01 09:25:00|20187.3|20179.3|20191.3|20183.3|20194.3|20186.3|20186.8|20178.8|73
1659346200000|2022-08-01 09:30:00|20190.8|20182.8|20203.8|20195.8|20206.3|20198.3|20190.8|20182.8|138
1659346500000|2022-08-01 09:35:00|20202.8|20194.8|20206.8|20198.8|20207.8|20199.8|20202.8|20194.8|117
1659346800000|2022-08-01 09:40:00|20206.3|20198.3|20195.8|20187.8|20206.3|20198.3|20195.3|20187.3|67
1659347100000|2022-08-01 09:45:00|20196.3|20188.3|20197.3|20189.3|20201.8|20193.8|20195.3|20187.3|32
1659347400000|2022-08-01 09:50:00|20197.8|20189.8|20194.8|20186.8|20200.3|20192.3|20194.8|20186.8|59
1659347700000|2022-08-01 09:55:00|20195.3|20187.3|20200.3|20192.3|20201.3|20193.3|20193.8|20185.8|28
1659348000000|2022-08-01 10:00:00|20200.8|20192.8|20203.8|20195.8|20205.3|20197.3|20199.8|20191.8|11
1659348300000|2022-08-01 10:05:00|20204.3|20196.3|20197.3|20189.3|20206.3|20198.3|20192.8|20184.8|21
1659348600000|2022-08-01 10:10:00|20198.3|20190.3|20181.3|20173.3|20198.3|20190.3|20181.3|20173.3|103
1659348900000|2022-08-01 10:15:00|20181.8|20173.8|20197.8|20189.8|20200.3|20192.3|20180.8|20172.8|68
1659349200000|2022-08-01 10:20:00|20197.3|20189.3|20186.3|20178.3|20197.8|20189.8|20184.8|20176.8|29
1659349500000|2022-08-01 10:25:00|20186.8|20178.8|20184.8|20176.8|20191.8|20183.8|20182.8|20174.8|30
1659349800000|2022-08-01 10:30:00|20185.3|20177.3|20186.8|20178.8|20188.8|20180.8|20178.8|20170.8|34
1659350100000|2022-08-01 10:35:00|20190.3|20182.3|20177.3|20169.3|20191.3|20183.3|20175.8|20167.8|36
1659350400000|2022-08-01 10:40:00|20176.3|20168.3|20175.8|20167.8|20182.3|20174.3|20174.8|20166.8|42
1659350700000|2022-08-01 10:45:00|20175.3|20167.3|20177.3|20169.3|20179.3|20171.3|20173.3|20165.3|33
1659351000000|2022-08-01 10:50:00|20177.8|20169.8|20182.8|20174.8|20184.3|20176.3|20175.3|20167.3|17
1659351300000|2022-08-01 10:55:00|20183.3|20175.3|20187.3|20179.3|20189.8|20181.8|20180.8|20172.8|52
1659351600000|2022-08-01 11:00:00|20186.8|20178.8|20183.8|20175.8|20188.8|20180.8|20181.3|20173.3|44
1659351900000|2022-08-01 11:05:00|20183.3|20175.3|20181.8|20173.8|20186.8|20178.8|20177.8|20169.8|48
1659352200000|2022-08-01 11:10:00|20182.3|20174.3|20188.8|20180.8|20191.3|20183.3|20181.8|20173.8|32
1659352500000|2022-08-01 11:15:00|20188.3|20180.3|20182.3|20174.3|20190.3|20182.3|20181.8|20173.8|49
1659352800000|2022-08-01 11:20:00|20181.8|20173.8|20174.8|20166.8|20182.3|20174.3|20174.3|20166.3|56
1659353100000|2022-08-01 11:25:00|20175.3|20167.3|20188.3|20180.3|20191.8|20183.8|20174.8|20166.8|106
1659353400000|2022-08-01 11:30:00|20188.8|20180.8|20159.8|20151.8|20191.8|20183.8|20158.3|20150.3|160
1659353700000|2022-08-01 11:35:00|20160.3|20152.3|20155.3|20147.3|20161.8|20153.8|20153.8|20145.8|133
1659354000000|2022-08-01 11:40:00|20154.8|20146.8|20160.8|20152.8|20169.8|20161.8|20154.8|20146.8|79
1659354300000|2022-08-01 11:45:00|20161.3|20153.3|20172.3|20164.3|20174.8|20166.8|20160.3|20152.3|51
1659354600000|2022-08-01 11:50:00|20172.8|20164.8|20176.8|20168.8|20177.8|20169.8|20168.8|20160.8|32
1659354900000|2022-08-01 11:55:00|20176.3|20168.3|20177.8|20169.8|20177.8|20169.8|20167.8|20159.8|76
1659355200000|2022-08-01 12:00:00|20176.8|20168.8|20171.3|20163.3|20176.8|20168.8|20167.8|20159.8|58
1659355500000|2022-08-01 12:05:00|20170.8|20162.8|20176.3|20168.3|20176.3|20168.3|20166.8|20158.8|112
1659355800000|2022-08-01 12:10:00|20175.3|20167.3|20172.3|20164.3|20178.3|20170.3|20169.8|20161.8|64
1659356100000|2022-08-01 12:15:00|20171.8|20163.8|20171.8|20163.8|20175.3|20167.3|20167.8|20159.8|53
1659356400000|2022-08-01 12:20:00|20172.8|20164.8|20172.3|20164.3|20176.8|20168.8|20167.8|20159.8|114
1659356700000|2022-08-01 12:25:00|20172.8|20164.8|20173.3|20165.3|20175.8|20167.8|20166.8|20158.8|109
1659357000000|2022-08-01 12:30:00|20172.8|20164.8|20169.8|20161.8|20174.8|20166.8|20166.8|20158.8|131
1659357300000|2022-08-01 12:35:00|20170.3|20162.3|20169.3|20161.3|20173.3|20165.3|20165.3|20157.3|80
1659357600000|2022-08-01 12:40:00|20168.8|20160.8|20164.3|20156.3|20169.8|20161.8|20160.3|20152.3|72
1659357900000|2022-08-01 12:45:00|20163.8|20155.8|20133.8|20125.8|20164.8|20156.8|20129.8|20121.8|295
1659358200000|2022-08-01 12:50:00|20134.3|20126.3|20090.8|20082.8|20136.8|20128.8|20086.3|20078.3|499
1659358500000|2022-08-01 12:55:00|20091.8|20083.8|20069.3|20061.3|20104.8|20096.8|20066.8|20058.8|537
1659358800000|2022-08-01 13:00:00|20068.8|20060.8|20034.8|20026.8|20070.8|20062.8|20021.8|20013.8|909
1659359100000|2022-08-01 13:05:00|20034.3|20026.3|20055.8|20047.8|20057.3|20049.3|20026.3|20018.3|291
1659359400000|2022-08-01 13:10:00|20056.3|20048.3|20055.3|20047.3|20057.8|20049.8|20034.8|20026.8|241
1659359700000|2022-08-01 13:15:00|20055.8|20047.8|20050.8|20042.8|20059.8|20051.8|20046.8|20038.8|199
1659360000000|2022-08-01 13:20:00|20048.8|20040.8|20028.8|20020.8|20048.8|20040.8|20016.8|20008.8|370
1659360300000|2022-08-01 13:25:00|20028.3|20020.3|19999.3|19991.3|20030.3|20022.3|19979.3|19971.3|558
1659360600000|2022-08-01 13:30:00|19998.8|19990.8|19947.3|19939.3|20001.3|19993.3|19860.8|19852.8|1666
1659360900000|2022-08-01 13:35:00|19946.8|19938.8|19930.3|19922.3|19964.8|19956.8|19860.8|19852.8|1274
1659361200000|2022-08-01 13:40:00|19929.8|19921.8|19966.8|19958.8|19985.8|19977.8|19905.3|19897.3|656
1659361500000|2022-08-01 13:45:00|19967.3|19959.3|20032.8|20024.8|20034.3|20026.3|19965.3|19957.3|778
1659361800000|2022-08-01 13:50:00|20032.3|20024.3|20039.8|20031.8|20057.3|20049.3|20008.3|20000.3|663
1659362100000|2022-08-01 13:55:00|20039.3|20031.3|20004.8|19996.8|20039.8|20031.8|19994.3|19986.3|386
1659362400000|2022-08-01 14:00:00|20005.8|19997.8|20034.3|20026.3|20047.8|20039.8|19988.3|19980.3|556
1659362700000|2022-08-01 14:05:00|20034.8|20026.8|20050.8|20042.8|20086.8|20078.8|20029.3|20021.3|679
1659363000000|2022-08-01 14:10:00|20051.3|20043.3|20070.8|20062.8|20086.3|20078.3|20050.3|20042.3|400
1659363300000|2022-08-01 14:15:00|20071.3|20063.3|20018.3|20010.3|20081.8|20073.8|20016.8|20008.8|406
1659363600000|2022-08-01 14:20:00|20018.8|20010.8|20017.3|20009.3|20028.8|20020.8|20005.8|19997.8|308
1659363900000|2022-08-01 14:25:00|20016.8|20008.8|20010.3|20002.3|20021.3|20013.3|19989.3|19981.3|372
1659364200000|2022-08-01 14:30:00|20010.8|20002.8|20020.8|20012.8|20031.8|20023.8|20003.8|19995.8|259
1659364500000|2022-08-01 14:35:00|20021.3|20013.3|20040.8|20032.8|20052.8|20044.8|20015.8|20007.8|402
1659364800000|2022-08-01 14:40:00|20041.3|20033.3|20063.3|20055.3|20069.3|20061.3|20035.3|20027.3|276
1659365100000|2022-08-01 14:45:00|20063.8|20055.8|20098.3|20090.3|20108.3|20100.3|20063.8|20055.8|442
1659365400000|2022-08-01 14:50:00|20099.8|20091.8|20090.3|20082.3|20111.8|20103.8|20086.8|20078.8|184
1659365700000|2022-08-01 14:55:00|20089.8|20081.8|20083.3|20075.3|20089.8|20081.8|20071.8|20063.8|144
1659366000000|2022-08-01 15:00:00|20082.8|20074.8|20069.8|20061.8|20092.8|20084.8|20067.3|20059.3|148
1659366300000|2022-08-01 15:05:00|20069.3|20061.3|20053.8|20045.8|20071.8|20063.8|20045.8|20037.8|193
1659366600000|2022-08-01 15:10:00|20054.3|20046.3|20068.3|20060.3|20068.3|20060.3|20043.3|20035.3|199
1659366900000|2022-08-01 15:15:00|20067.8|20059.8|20022.3|20014.3|20068.3|20060.3|20022.3|20014.3|221
1659367200000|2022-08-01 15:20:00|20021.8|20013.8|20047.8|20039.8|20052.8|20044.8|20017.8|20009.8|185
1659367500000|2022-08-01 15:25:00|20048.3|20040.3|20018.3|20010.3|20050.8|20042.8|20016.3|20008.3|267
1659367800000|2022-08-01 15:30:00|20017.8|20009.8|20005.8|19997.8|20022.3|20014.3|20000.8|19992.8|145
1659368100000|2022-08-01 15:35:00|20006.8|19998.8|20021.3|20013.3|20026.8|20018.8|20003.3|19995.3|113
1659368400000|2022-08-01 15:40:00|20020.3|20012.3|20010.8|20002.8|20022.3|20014.3|19995.3|19987.3|355
1659368700000|2022-08-01 15:45:00|20009.8|20001.8|20006.3|19998.3|20024.8|20016.8|20002.8|19994.8|220
1659369000000|2022-08-01 15:50:00|20005.8|19997.8|20001.8|19993.8|20011.3|20003.3|19995.8|19987.8|166
1659369300000|2022-08-01 15:55:00|20002.3|19994.3|19997.8|19989.8|20009.8|20001.8|19997.8|19989.8|174
1659369600000|2022-08-01 16:00:00|19995.8|19987.8|19993.3|19985.3|20010.3|20002.3|19985.3|19977.3|147
1659369900000|2022-08-01 16:05:00|19993.8|19985.8|19996.3|19988.3|20004.3|19996.3|19982.8|19974.8|123
1659370200000|2022-08-01 16:10:00|19995.8|19987.8|19977.8|19969.8|20004.3|19996.3|19967.3|19959.3|308
1659370500000|2022-08-01 16:15:00|19977.3|19969.3|19982.3|19974.3|19983.8|19975.8|19969.8|19961.8|78
1659370800000|2022-08-01 16:20:00|19981.8|19973.8|19996.3|19988.3|20004.8|19996.8|19980.3|19972.3|115
1659371100000|2022-08-01 16:25:00|19995.8|19987.8|19990.8|19982.8|20004.3|19996.3|19989.3|19981.3|107
1659371400000|2022-08-01 16:30:00|19990.3|19982.3|19983.8|19975.8|19992.3|19984.3|19965.8|19957.8|103
1659371700000|2022-08-01 16:35:00|19983.3|19975.3|19986.3|19978.3|19988.8|19980.8|19977.8|19969.8|43
1659372000000|2022-08-01 16:40:00|19985.8|19977.8|19987.8|19979.8|19996.3|19988.3|19975.3|19967.3|82
1659372300000|2022-08-01 16:45:00|19988.3|19980.3|20000.3|19992.3|20000.3|19992.3|19983.8|19975.8|65
1659372600000|2022-08-01 16:50:00|20000.8|19992.8|19992.3|19984.3|20004.8|19996.8|19984.8|19976.8|78
1659372900000|2022-08-01 16:55:00|19991.8|19983.8|19991.8|19983.8|19994.8|19986.8|19979.8|19971.8|59
1659373200000|2022-08-01 17:00:00|19991.3|19983.3|19957.8|19949.8|19991.3|19983.3|19951.3|19943.3|132
1659373500000|2022-08-01 17:05:00|19957.3|19949.3|19966.8|19958.8|19973.8|19965.8|19954.3|19946.3|62
1659373800000|2022-08-01 17:10:00|19966.3|19958.3|19969.8|19961.8|19972.8|19964.8|19957.8|19949.8|54
1659374100000|2022-08-01 17:15:00|19970.3|19962.3|19941.8|19933.8|19973.8|19965.8|19938.8|19930.8|192
1659374400000|2022-08-01 17:20:00|19941.3|19933.3|19949.3|19941.3|19953.8|19945.8|19934.8|19926.8|158
1659374700000|2022-08-01 17:25:00|19951.8|19943.8|19932.8|19924.8|19951.8|19943.8|19932.8|19924.8|54
1659375000000|2022-08-01 17:30:00|19932.3|19924.3|19932.3|19924.3|19941.8|19933.8|19928.3|19920.3|79
1659375300000|2022-08-01 17:35:00|19931.8|19923.8|19941.8|19933.8|19946.3|19938.3|19927.8|19919.8|92
1659375600000|2022-08-01 17:40:00|19942.3|19934.3|19938.3|19930.3|19943.3|19935.3|19931.3|19923.3|70
1659375900000|2022-08-01 17:45:00|19937.8|19929.8|19937.8|19929.8|19938.8|19930.8|19921.3|19913.3|235
1659376200000|2022-08-01 17:50:00|19932.8|19924.8|19929.8|19921.8|19938.8|19930.8|19926.8|19918.8|125
1659376500000|2022-08-01 17:55:00|19930.3|19922.3|19929.3|19921.3|19939.8|19931.8|19924.3|19916.3|243
1659376800000|2022-08-01 18:00:00|19928.8|19920.8|19928.3|19920.3|19938.3|19930.3|19919.8|19911.8|109
1659377100000|2022-08-01 18:05:00|19927.8|19919.8|19939.3|19931.3|19940.8|19932.8|19924.3|19916.3|50
1659377400000|2022-08-01 18:10:00|19939.8|19931.8|19942.8|19934.8|19943.3|19935.3|19929.3|19921.3|58
1659377700000|2022-08-01 18:15:00|19943.3|19935.3|19947.8|19939.8|19949.3|19941.3|19937.3|19929.3|142
1659378000000|2022-08-01 18:20:00|19948.3|19940.3|19956.8|19948.8|19958.3|19950.3|19946.3|19938.3|56
1659378300000|2022-08-01 18:25:00|19957.3|19949.3|19950.3|19942.3|19959.8|19951.8|19943.8|19935.8|20
1659378600000|2022-08-01 18:30:00|19949.8|19941.8|19946.3|19938.3|19952.3|19944.3|19940.3|19932.3|55
1659378900000|2022-08-01 18:35:00|19945.8|19937.8|19951.3|19943.3|19952.8|19944.8|19942.8|19934.8|68
1659379200000|2022-08-01 18:40:00|19950.8|19942.8|19938.3|19930.3|19954.8|19946.8|19936.3|19928.3|34
1659379500000|2022-08-01 18:45:00|19937.8|19929.8|19926.3|19918.3|19940.8|19932.8|19925.8|19917.8|69
1659379800000|2022-08-01 18:50:00|19926.8|19918.8|19936.3|19928.3|19939.8|19931.8|19924.3|19916.3|84
1659380100000|2022-08-01 18:55:00|19937.3|19929.3|19950.2|19920.2|19950.3|19940.3|19934.8|19920.1|248
1659380400000|2022-08-01 19:00:00|19950.3|19920.3|19951.1|19921.1|19952.3|19922.3|19934.5|19904.5|0
1659380700000|2022-08-01 19:05:00|19951.2|19921.2|19970.3|19940.3|19971.4|19941.4|19949.1|19919.1|0
1659381000000|2022-08-01 19:10:00|19970.5|19940.5|19962.9|19932.9|19970.5|19940.5|19961.7|19931.7|0
1659381300000|2022-08-01 19:15:00|19962.6|19932.6|19952.1|19922.1|19963.1|19933.1|19951.4|19921.4|0
1659381600000|2022-08-01 19:20:00|19951.9|19921.9|19933.5|19903.5|19951.9|19921.9|19933.3|19903.3|0
1659381900000|2022-08-01 19:25:00|19933.3|19903.3|19930.7|19900.7|19933.5|19903.5|19926.7|19896.7|0
1659382200000|2022-08-01 19:30:00|19930.4|19900.4|19962|19932|19962.9|19932.9|19929.7|19899.7|0
1659382500000|2022-08-01 19:35:00|19961.9|19931.9|19972.3|19942.3|19972.3|19942.3|19960.3|19930.3|0
1659382800000|2022-08-01 19:40:00|19972.5|19942.5|19972.1|19942.1|19991.7|19961.7|19971.6|19941.6|0
1659383100000|2022-08-01 19:45:00|19972.4|19942.4|19976.2|19946.2|19987.9|19957.9|19965.9|19935.9|0
1659383400000|2022-08-01 19:50:00|19977.8|19947.8|19997.3|19967.3|19998.8|19968.8|19977.8|19947.8|0
1659383700000|2022-08-01 19:55:00|19997|19967|19995.2|19965.2|20005.8|19975.8|19988.3|19958.3|0
1659384000000|2022-08-01 20:00:00|19993.5|19963.5|20003.5|19973.5|20009.3|19979.3|19986.9|19956.9|0
1659384300000|2022-08-01 20:05:00|20004|19974|20001.9|19971.9|20007.5|19977.5|20000.6|19970.6|0
1659384600000|2022-08-01 20:10:00|20003.7|19973.7|20005.2|19975.2|20008.7|19978.7|20002.9|19972.9|0
1659384900000|2022-08-01 20:15:00|20006.1|19976.1|19996.4|19966.4|20006.2|19976.2|19993.5|19963.5|0
1659385200000|2022-08-01 20:20:00|19995.5|19965.5|19997.7|19967.7|19998.7|19968.7|19993.5|19963.5|0
1659385500000|2022-08-01 20:25:00|19998.1|19968.1|19995.2|19965.2|20000.6|19970.6|19995.2|19965.2|0
1659385800000|2022-08-01 20:30:00|19996.1|19966.1|19995.2|19965.2|19997.2|19967.2|19995.2|19965.2|0
1659386100000|2022-08-01 20:35:00|19995.4|19965.4|19998.6|19968.6|19998.6|19968.6|19995.4|19965.4|0
1659386400000|2022-08-01 20:40:00|19999|19969|19998.6|19968.6|19999.6|19969.6|19998.6|19968.6|0
1659386700000|2022-08-01 20:45:00|19999|19969|19998.6|19968.6|20000.1|19970.1|19998.6|19968.6|0
1659387000000|2022-08-01 20:50:00|19998.2|19968.2|20002.6|19972.6|20002.6|19972.6|19997.6|19967.6|0
1659387300000|2022-08-01 20:55:00|20003.5|19973.5|20006.8|19976.8|20007|19977|20001.6|19971.6|0
1659387600000|2022-08-01 21:00:00|20005.3|19975.3|20002.9|19972.9|20006.3|19976.3|20002.9|19972.9|0
1659387900000|2022-08-01 21:05:00|20002.8|19972.8|20001.2|19971.2|20003.4|19973.4|20000.3|19970.3|0
1659388200000|2022-08-01 21:10:00|20000.9|19970.9|19999.9|19969.9|20001.6|19971.6|19998.4|19968.4|0
1659388500000|2022-08-01 21:15:00|19999.7|19969.7|19998.3|19968.3|20001.2|19971.2|19997.3|19967.3|0
1659388800000|2022-08-01 21:20:00|19998.4|19968.4|19996.8|19966.8|19999.3|19969.3|19996.3|19966.3|0
1659389100000|2022-08-01 21:25:00|19997|19967|20000.5|19970.5|20000.6|19970.6|19996.3|19966.3|0
1659389400000|2022-08-01 21:30:00|20001|19971|19999|19969|20002|19972|19998.7|19968.7|0
1659389700000|2022-08-01 21:35:00|19998.8|19968.8|19995.9|19965.9|19998.8|19968.8|19994.7|19964.7|0
1659390000000|2022-08-01 21:40:00|19996.2|19966.2|19999|19969|19999.1|19969.1|19996.2|19966.2|0
1659390300000|2022-08-01 21:45:00|19999.1|19969.1|19993.3|19963.3|20000.2|19970.2|19992.3|19962.3|0
1659390600000|2022-08-01 21:50:00|19993.1|19963.1|19995.2|19965.2|19995.8|19965.8|19992.8|19962.8|0
1659390900000|2022-08-01 21:55:00|19995|19965|19992.6|19962.6|19995.2|19965.2|19992.6|19962.6|0
1659391200000|2022-08-01 22:00:00|19991.8|19961.8|19984.6|19954.6|19998.6|19968.6|19982.4|19952.4|0
1659391500000|2022-08-01 22:05:00|19984.1|19954.1|19977.6|19947.6|19987.5|19957.5|19976.7|19946.7|0
1659391800000|2022-08-01 22:10:00|19979|19949|19982.4|19952.4|19983.3|19953.3|19977.7|19947.7|0
1659392100000|2022-08-01 22:15:00|19983.2|19953.2|19981.9|19951.9|19990.8|19960.8|19981.9|19951.9|0
1659392400000|2022-08-01 22:20:00|19982.4|19952.4|19980.7|19950.7|19982.9|19952.9|19976.8|19946.8|0
1659392700000|2022-08-01 22:25:00|19979.8|19949.8|19979.8|19949.8|19979.8|19949.8|19976.9|19946.9|0
1659393000000|2022-08-01 22:30:00|19980.7|19950.7|19980.2|19950.2|19987|19957|19979.2|19949.2|0
1659393300000|2022-08-01 22:35:00|19979.3|19949.3|19986.1|19956.1|19987|19957|19976.3|19946.3|0
1659393600000|2022-08-01 22:40:00|19986.5|19956.5|19985.1|19955.1|19989.2|19959.2|19982.1|19952.1|0
1659393900000|2022-08-01 22:45:00|19985.5|19955.5|19988.3|19958.3|19990.3|19960.3|19985.5|19955.5|0
1659394200000|2022-08-01 22:50:00|19989.2|19959.2|19989.3|19959.3|19989.3|19959.3|19987.4|19957.4|0
1659394500000|2022-08-01 22:55:00|19990.2|19960.2|19988.5|19958.5|19993.2|19963.2|19988.5|19958.5|0
1659394800000|2022-08-01 23:00:00|19988|19958|19994.3|19964.3|19998.1|19968.1|19986|19956|0
1659395100000|2022-08-01 23:05:00|19993.4|19963.4|19998.5|19968.5|20004.7|19974.7|19990.4|19960.4|0
1659395400000|2022-08-01 23:10:00|19998.4|19968.4|19999.7|19969.7|20001.6|19971.6|19996.7|19966.7|0
1659395700000|2022-08-01 23:15:00|19999.2|19969.2|19989.9|19959.9|19999.2|19969.2|19988.9|19958.9|0
1659396000000|2022-08-01 23:20:00|19990.7|19960.7|19989.3|19959.3|19991.8|19961.8|19988.3|19958.3|0
1659396300000|2022-08-01 23:25:00|19988.4|19958.4|19981.3|19951.3|19988.4|19958.4|19981.3|19951.3|0
1659396600000|2022-08-01 23:30:00|19980.9|19950.9|19979.6|19949.6|19980.9|19950.9|19974.4|19944.4|0
1659396900000|2022-08-01 23:35:00|19980.5|19950.5|19983.8|19953.8|19983.8|19953.8|19978.7|19948.7|0
1659397200000|2022-08-01 23:40:00|19984.7|19954.7|19982.1|19952.1|19987.8|19957.8|19979.7|19949.7|0
1659397500000|2022-08-01 23:45:00|19982.2|19952.2|19977.1|19947.1|19986.1|19956.1|19972.5|19942.5|0
1659397800000|2022-08-01 23:50:00|19976.2|19946.2|19977.2|19947.2|19983|19953|19974.2|19944.2|0
1659398100000|2022-08-01 23:55:00|19977.6|19947.6|19973.4|19943.4|19984.1|19954.1|19972.3|19942.3|0
1659398400000|2022-08-02 00:00:00|19973.3|19943.3|19968.7|19938.7|19980.2|19950.2|19968.7|19938.7|0
1659398700000|2022-08-02 00:05:00|19969.1|19939.1|19968.8|19938.8|19970.6|19940.6|19963.6|19933.6|0
1659399000000|2022-08-02 00:10:00|19967.9|19937.9|19972.6|19942.6|19974.5|19944.5|19964.9|19934.9|0
1659399300000|2022-08-02 00:15:00|19971.7|19941.7|19959.8|19929.8|19972.8|19942.8|19957.6|19927.6|0
1659399600000|2022-08-02 00:20:00|19960.2|19930.2|19958.3|19928.3|19961.7|19931.7|19952.8|19922.8|0
1659399900000|2022-08-02 00:25:00|19959.1|19929.1|19956.5|19926.5|19959.1|19929.1|19950.5|19920.5|0
1659400200000|2022-08-02 00:30:00|19957|19927|19953.9|19923.9|19959.3|19929.3|19953|19923|0
1659400500000|2022-08-02 00:35:00|19953.4|19923.4|19953.3|19923.3|19957.2|19927.2|19951.6|19921.6|0
1659400800000|2022-08-02 00:40:00|19954.2|19924.2|19950.8|19920.8|19954.7|19924.7|19941.8|19911.8|0
1659401100000|2022-08-02 00:45:00|19949.9|19919.9|19945.4|19915.4|19950.8|19920.8|19944.6|19914.6|0
1659401400000|2022-08-02 00:50:00|19944.6|19914.6|19941.8|19911.8|19945.4|19915.4|19934.3|19904.3|0
1659401700000|2022-08-02 00:55:00|19940.1|19910.1|19934|19904|19941.8|19911.8|19933.4|19903.4|0
1659402000000|2022-08-02 01:00:00|19933.8|19903.8|19935.2|19905.2|19939.7|19909.7|19929.4|19899.4|0
1659402300000|2022-08-02 01:05:00|19934.7|19904.7|19935.6|19905.6|19938.3|19908.3|19933.8|19903.8|0
1659402600000|2022-08-02 01:10:00|19936.1|19906.1|19913.9|19883.9|19936.5|19906.5|19913|19883|0
1659402900000|2022-08-02 01:15:00|19912.1|19882.1|19925.3|19920.3|19930.8|19925.8|19845.8|19840.8|2341
1659403200000|2022-08-02 01:20:00|19924.8|19919.8|19878.3|19873.3|19936.3|19931.3|19861.3|19856.3|1533
1659403500000|2022-08-02 01:25:00|19878.8|19873.8|19894.8|19889.8|19903.8|19898.8|19874.8|19869.8|918
1659403800000|2022-08-02 01:30:00|19902.8|19897.8|19726.3|19721.3|19902.8|19897.8|19726.3|19721.3|7255
1659404100000|2022-08-02 01:35:00|19724.8|19719.8|19639.8|19634.8|19727.3|19722.3|19637.8|19632.8|5058
1659404400000|2022-08-02 01:40:00|19638.3|19633.3|19667.8|19662.8|19674.8|19669.8|19613.8|19608.8|3665
1659404700000|2022-08-02 01:45:00|19665.8|19660.8|19657.8|19652.8|19711.8|19706.8|19648.3|19643.3|3176
1659405000000|2022-08-02 01:50:00|19656.8|19651.8|19710.8|19705.8|19728.8|19723.8|19656.8|19651.8|2713
1659405300000|2022-08-02 01:55:00|19712.8|19707.8|19700.3|19695.3|19713.8|19708.8|19658.3|19653.3|2662
1659405600000|2022-08-02 02:00:00|19696.3|19691.3|19639.8|19634.8|19746.8|19741.8|19631.8|19626.8|3400
1659405900000|2022-08-02 02:05:00|19637.3|19632.3|19620.8|19615.8|19652.8|19647.8|19600.8|19595.8|2916
1659406200000|2022-08-02 02:10:00|19621.8|19616.8|19641.8|19636.8|19648.3|19643.3|19596.3|19591.3|2081
1659406500000|2022-08-02 02:15:00|19639.3|19634.3|19635.8|19630.8|19676.3|19671.3|19611.8|19606.8|2684
1659406800000|2022-08-02 02:20:00|19634.8|19629.8|19604.8|19599.8|19641.8|19636.8|19583.8|19578.8|2146
1659407100000|2022-08-02 02:25:00|19604.3|19599.3|19583.7|19578.7|19604.3|19599.3|19571.2|19566.2|1562
1659407400000|2022-08-02 02:30:00|19585.2|19580.2|19594.2|19589.2|19609.7|19604.7|19574.2|19569.2|1406
1659407700000|2022-08-02 02:35:00|19594.7|19589.7|19582.2|19577.2|19594.7|19589.7|19563.7|19558.7|1367
1659408000000|2022-08-02 02:40:00|19581.7|19576.7|19554.2|19549.2|19587.7|19582.7|19549.7|19544.7|1370
1659408300000|2022-08-02 02:45:00|19553.7|19548.7|19528.7|19523.7|19566.2|19561.2|19528.2|19523.2|1895
1659408600000|2022-08-02 02:50:00|19529.2|19524.2|19551.2|19546.2|19557.7|19552.7|19507.7|19502.7|2577
1659408900000|2022-08-02 02:55:00|19550.7|19545.7|19564.2|19559.2|19574.2|19569.2|19528.7|19523.7|1995
1659409200000|2022-08-02 03:00:00|19561.7|19556.7|19548.2|19543.2|19566.2|19561.2|19534.7|19529.7|1331
1659409500000|2022-08-02 03:05:00|19547.7|19542.7|19564.2|19559.2|19567.2|19562.2|19529.2|19524.2|1160
1659409800000|2022-08-02 03:10:00|19566.2|19561.2|19585.2|19580.2|19585.7|19580.7|19536.7|19531.7|1460
1659410100000|2022-08-02 03:15:00|19583.2|19578.2|19571.2|19566.2|19585.2|19580.2|19554.7|19549.7|1257
1659410400000|2022-08-02 03:20:00|19571.7|19566.7|19562.2|19557.2|19571.7|19566.7|19549.7|19544.7|825
1659410700000|2022-08-02 03:25:00|19563.2|19558.2|19568.2|19563.2|19570.2|19565.2|19539.2|19534.2|784
1659411000000|2022-08-02 03:30:00|19567.7|19562.7|19564.2|19559.2|19573.2|19568.2|19553.7|19548.7|545
1659411300000|2022-08-02 03:35:00|19563.7|19558.7|19580.7|19575.7|19581.2|19576.2|19561.2|19556.2|693
1659411600000|2022-08-02 03:40:00|19581.2|19576.2|19625.2|19620.2|19639.2|19634.2|19579.7|19574.7|1532
1659411900000|2022-08-02 03:45:00|19624.7|19619.7|19611.2|19606.2|19629.7|19624.7|19602.7|19597.7|884
1659412200000|2022-08-02 03:50:00|19611.7|19606.7|19612.2|19607.2|19618.7|19613.7|19603.7|19598.7|639
1659412500000|2022-08-02 03:55:00|19612.7|19607.7|19615.7|19610.7|19626.2|19621.2|19609.2|19604.2|620
1659412800000|2022-08-02 04:00:00|19622.6|19592.6|19617.1|19587.1|19623.2|19593.2|19616.2|19586.2|1
1659413100000|2022-08-02 04:05:00|19616.2|19586.2|19617.4|19587.4|19619.6|19589.6|19614.6|19584.6|0
1659413400000|2022-08-02 04:10:00|19618.3|19588.3|19619.6|19589.6|19619.6|19589.6|19616.4|19586.4|0
1659413700000|2022-08-02 04:15:00|19619.2|19589.2|19614.7|19584.7|19619.6|19589.6|19614.7|19584.7|0
1659414000000|2022-08-02 04:20:00|19615.1|19585.1|19610.7|19580.7|19615.6|19585.6|19608|19578|0
1659414300000|2022-08-02 04:25:00|19609.8|19579.8|19609.6|19579.6|19612|19582|19607.2|19577.2|0
1659414600000|2022-08-02 04:30:00|19609.1|19579.1|19610.3|19580.3|19614|19584|19605.6|19575.6|0
1659414900000|2022-08-02 04:35:00|19611.2|19581.2|19607.2|19577.2|19611.2|19581.2|19605.8|19575.8|0
1659415200000|2022-08-02 04:40:00|19606.4|19576.4|19605.9|19575.9|19608.1|19578.1|19605|19575|0
1659415500000|2022-08-02 04:45:00|19606.3|19576.3|19609.4|19579.4|19610.3|19580.3|19606.1|19576.1|0
1659415800000|2022-08-02 04:50:00|19609.9|19579.9|19606.8|19576.8|19610.8|19580.8|19605.1|19575.1|0
1659416100000|2022-08-02 04:55:00|19606.4|19576.4|19611.7|19581.7|19612.6|19582.6|19606.4|19576.4|0
1659416400000|2022-08-02 05:00:00|19613.1|19583.1|19655.7|19650.7|19672.7|19667.7|19602.7|19583.1|2584
1659416700000|2022-08-02 05:05:00|19656.2|19651.2|19671.2|19666.2|19728.7|19723.7|19654.2|19649.2|2774
1659417000000|2022-08-02 05:10:00|19671.7|19666.7|19673.7|19668.7|19682.2|19677.2|19645.2|19640.2|1513
1659417300000|2022-08-02 05:15:00|19673.2|19668.2|19642.7|19637.7|19684.7|19679.7|19631.2|19626.2|1304
1659417600000|2022-08-02 05:20:00|19642.2|19637.2|19650.2|19645.2|19656.7|19651.7|19626.7|19621.7|882
1659417900000|2022-08-02 05:25:00|19651.2|19646.2|19638.2|19633.2|19666.2|19661.2|19622.7|19617.7|1136
1659418200000|2022-08-02 05:30:00|19637.2|19632.2|19636.7|19631.7|19656.2|19651.2|19612.2|19607.2|925
1659418500000|2022-08-02 05:35:00|19637.2|19632.2|19627.2|19622.2|19647.2|19642.2|19614.2|19609.2|681
1659418800000|2022-08-02 05:40:00|19626.7|19621.7|19626.2|19621.2|19644.2|19639.2|19615.2|19610.2|1218
1659419100000|2022-08-02 05:45:00|19625.7|19620.7|19633.7|19628.7|19650.7|19645.7|19614.2|19609.2|765
1659419400000|2022-08-02 05:50:00|19634.7|19629.7|19671.2|19666.2|19671.2|19666.2|19628.2|19623.2|840
1659419700000|2022-08-02 05:55:00|19670.2|19665.2|19681.2|19676.2|19684.7|19679.7|19653.7|19648.7|746
1659420000000|2022-08-02 06:00:00|19679.7|19674.7|19702.7|19697.7|19710.7|19705.7|19669.2|19664.2|1672
1659420300000|2022-08-02 06:05:00|19702.2|19697.2|19714.7|19709.7|19729.2|19724.2|19694.2|19689.2|1581
1659420600000|2022-08-02 06:10:00|19714.2|19709.2|19719.7|19714.7|19721.2|19716.2|19694.7|19689.7|1012
1659420900000|2022-08-02 06:15:00|19716.7|19711.7|19774.2|19769.2|19776.7|19771.7|19715.7|19710.7|2053
1659421200000|2022-08-02 06:20:00|19773.7|19768.7|19730.2|19725.2|19779.7|19774.7|19723.2|19718.2|1476
1659421500000|2022-08-02 06:25:00|19734.2|19729.2|19716.2|19711.2|19744.2|19739.2|19703.2|19698.2|1155
1659421800000|2022-08-02 06:30:00|19717.2|19712.2|19708.2|19703.2|19740.2|19735.2|19704.2|19699.2|1064
1659422100000|2022-08-02 06:35:00|19707.2|19702.2|19713.2|19708.2|19727.2|19722.2|19705.2|19700.2|510
1659422400000|2022-08-02 06:40:00|19713.7|19708.7|19686.2|19681.2|19714.2|19709.2|19672.7|19667.7|1202
1659422700000|2022-08-02 06:45:00|19685.7|19680.7|19692.7|19687.7|19710.2|19705.2|19679.7|19674.7|811
1659423000000|2022-08-02 06:50:00|19693.2|19688.2|19681.7|19676.7|19694.2|19689.2|19677.2|19672.2|603
1659423300000|2022-08-02 06:55:00|19682.2|19677.2|19685.2|19680.2|19691.7|19686.7|19669.2|19664.2|877
1659423600000|2022-08-02 07:00:00|19682.7|19677.7|19684.2|19679.2|19706.2|19701.2|19678.2|19673.2|1072
1659423900000|2022-08-02 07:05:00|19684.7|19679.7|19678.2|19673.2|19693.2|19688.2|19653.7|19648.7|1223
1659424200000|2022-08-02 07:10:00|19677.2|19672.2|19661.2|19656.2|19686.2|19681.2|19649.2|19644.2|942
1659424500000|2022-08-02 07:15:00|19660.2|19655.2|19672.2|19667.2|19680.2|19675.2|19653.2|19648.2|1221
1659424800000|2022-08-02 07:20:00|19671.2|19666.2|19636.2|19631.2|19671.2|19666.2|19632.2|19627.2|1549
1659425100000|2022-08-02 07:25:00|19634.2|19629.2|19639.2|19634.2|19642.7|19637.7|19620.7|19615.7|897
1659425400000|2022-08-02 07:30:00|19639.7|19634.7|19633.2|19628.2|19643.7|19638.7|19616.7|19611.7|998
1659425700000|2022-08-02 07:35:00|19632.7|19627.7|19603.7|19598.7|19635.7|19630.7|19602.2|19597.2|1192
1659426000000|2022-08-02 07:40:00|19604.7|19599.7|19613.2|19608.2|19627.7|19622.7|19603.2|19598.2|1047
1659426300000|2022-08-02 07:45:00|19613.7|19608.7|19646.7|19641.7|19648.7|19643.7|19611.7|19606.7|1291
1659426600000|2022-08-02 07:50:00|19647.2|19642.2|19651.7|19646.7|19672.2|19667.2|19644.7|19639.7|1645
1659426900000|2022-08-02 07:55:00|19651.2|19646.2|19652.7|19647.7|19656.2|19651.2|19639.7|19634.7|1407
1659427200000|2022-08-02 08:00:00|19652.2|19647.2|19674.2|19669.2|19681.2|19676.2|19629.7|19624.7|1753
1659427500000|2022-08-02 08:05:00|19674.7|19669.7|19659.7|19654.7|19695.2|19690.2|19659.2|19654.2|2659
1659427800000|2022-08-02 08:10:00|19658.7|19653.7|19674.2|19669.2|19683.7|19678.7|19657.2|19652.2|1362
1659428100000|2022-08-02 08:15:00|19673.7|19668.7|19646.2|19641.2|19679.2|19674.2|19645.2|19640.2|749
1659428400000|2022-08-02 08:20:00|19646.7|19641.7|19657.7|19652.7|19676.2|19671.2|19643.2|19638.2|1408
1659428700000|2022-08-02 08:25:00|19657.2|19652.2|19636.7|19631.7|19659.7|19654.7|19633.7|19628.7|1333
1659429000000|2022-08-02 08:30:00|19649.5|19619.5|19637.5|19607.5|19652.2|19622.2|19632.4|19602.4|0
1659429300000|2022-08-02 08:35:00|19636.6|19606.6|19585.4|19555.4|19636.6|19606.6|19585.4|19555.4|0
1659429600000|2022-08-02 08:40:00|19584.5|19554.5|19592|19562|19595.3|19565.3|19579.7|19549.7|0
1659429900000|2022-08-02 08:45:00|19591.1|19561.1|19609.2|19579.2|19615.2|19585.2|19591.1|19561.1|0
1659430200000|2022-08-02 08:50:00|19606.6|19576.6|19621.2|19591.2|19622.5|19592.5|19606.6|19576.6|0
1659430500000|2022-08-02 08:55:00|19621.7|19591.7|19628.6|19598.6|19630.7|19600.7|19620.8|19590.8|0
1659430800000|2022-08-02 09:00:00|19628.2|19598.2|19633.3|19603.3|19635.5|19605.5|19624.9|19594.9|0
1659431100000|2022-08-02 09:05:00|19632.4|19602.4|19632.4|19602.4|19634.5|19604.5|19629.7|19599.7|0
1659431400000|2022-08-02 09:10:00|19633.3|19603.3|19637.2|19607.2|19638.1|19608.1|19629.7|19599.7|0
1659431700000|2022-08-02 09:15:00|19636.4|19606.4|19632.7|19624.7|19648.2|19640.2|19613.2|19605.2|679
1659432000000|2022-08-02 09:20:00|19630.7|19622.7|19616.7|19608.7|19630.7|19622.7|19604.2|19596.2|168
1659432300000|2022-08-02 09:25:00|19616.2|19608.2|19621.7|19613.7|19626.2|19618.2|19609.2|19601.2|204
1659432600000|2022-08-02 09:30:00|19622.2|19614.2|19603.2|19595.2|19622.7|19614.7|19590.2|19582.2|231
1659432900000|2022-08-02 09:35:00|19602.7|19594.7|19601.2|19593.2|19618.2|19610.2|19598.2|19590.2|188
1659433200000|2022-08-02 09:40:00|19600.7|19592.7|19603.2|19595.2|19611.2|19603.2|19599.2|19591.2|146
1659433500000|2022-08-02 09:45:00|19603.7|19595.7|19599.2|19591.2|19612.7|19604.7|19596.2|19588.2|150
1659433800000|2022-08-02 09:50:00|19599.7|19591.7|19571.2|19563.2|19599.7|19591.7|19570.7|19562.7|376
1659434100000|2022-08-02 09:55:00|19570.7|19562.7|19576.2|19568.2|19579.7|19571.7|19565.2|19557.2|174
1659434400000|2022-08-02 10:00:00|19574.7|19566.7|19575.2|19567.2|19586.2|19578.2|19573.2|19565.2|170
1659434700000|2022-08-02 10:05:00|19575.7|19567.7|19561.7|19553.7|19576.2|19568.2|19561.7|19553.7|146
1659435000000|2022-08-02 10:10:00|19561.2|19553.2|19571.7|19563.7|19573.2|19565.2|19559.7|19551.7|98
1659435300000|2022-08-02 10:15:00|19571.2|19563.2|19536.7|19528.7|19571.2|19563.2|19495.2|19487.2|784
1659435600000|2022-08-02 10:20:00|19536.2|19528.2|19540.2|19532.2|19552.2|19544.2|19536.2|19528.2|118
1659435900000|2022-08-02 10:25:00|19540.7|19532.7|19548.7|19540.7|19553.7|19545.7|19539.7|19531.7|90
1659436200000|2022-08-02 10:30:00|19547.2|19539.2|19547.7|19539.7|19556.7|19548.7|19542.7|19534.7|104
1659436500000|2022-08-02 10:35:00|19547.2|19539.2|19545.7|19537.7|19552.7|19544.7|19542.7|19534.7|56
1659436800000|2022-08-02 10:40:00|19545.2|19537.2|19559.2|19551.2|19564.2|19556.2|19542.7|19534.7|121
1659437100000|2022-08-02 10:45:00|19559.7|19551.7|19552.7|19544.7|19564.2|19556.2|19552.2|19544.2|46
1659437400000|2022-08-02 10:50:00|19553.2|19545.2|19554.2|19546.2|19563.2|19555.2|19552.2|19544.2|30
1659437700000|2022-08-02 10:55:00|19554.7|19546.7|19562.2|19554.2|19565.2|19557.2|19552.2|19544.2|44
1659438000000|2022-08-02 11:00:00|19559.7|19551.7|19581.7|19573.7|19584.7|19576.7|19559.7|19551.7|129
1659438300000|2022-08-02 11:05:00|19581.2|19573.2|19563.7|19555.7|19583.7|19575.7|19563.7|19555.7|60
1659438600000|2022-08-02 11:10:00|19563.2|19555.2|19568.2|19560.2|19573.2|19565.2|19559.2|19551.2|86
1659438900000|2022-08-02 11:15:00|19568.7|19560.7|19570.2|19562.2|19584.2|19576.2|19568.2|19560.2|59
1659439200000|2022-08-02 11:20:00|19570.7|19562.7|19579.2|19571.2|19579.7|19571.7|19570.7|19562.7|69
1659439500000|2022-08-02 11:25:00|19579.7|19571.7|19578.2|19570.2|19584.2|19576.2|19574.7|19566.7|54
1659439800000|2022-08-02 11:30:00|19578.7|19570.7|19592.2|19584.2|19594.7|19586.7|19577.7|19569.7|163
1659440100000|2022-08-02 11:35:00|19591.7|19583.7|19595.7|19587.7|19596.2|19588.2|19586.2|19578.2|64
1659440400000|2022-08-02 11:40:00|19596.2|19588.2|19593.7|19585.7|19597.7|19589.7|19584.7|19576.7|131
1659440700000|2022-08-02 11:45:00|19593.2|19585.2|19586.7|19578.7|19598.2|19590.2|19585.2|19577.2|88
1659441000000|2022-08-02 11:50:00|19587.2|19579.2|19594.2|19586.2|19596.7|19588.7|19586.7|19578.7|49
1659441300000|2022-08-02 11:55:00|19594.7|19586.7|19580.2|19572.2|19597.2|19589.2|19572.7|19564.7|314
1659441600000|2022-08-02 12:00:00|19581.2|19573.2|19593.7|19585.7|19596.7|19588.7|19577.7|19569.7|66
1659441900000|2022-08-02 12:05:00|19593.2|19585.2|19582.2|19574.2|19593.2|19585.2|19574.2|19566.2|69
1659442200000|2022-08-02 12:10:00|19581.7|19573.7|19581.7|19573.7|19584.2|19576.2|19567.2|19559.2|180
1659442500000|2022-08-02 12:15:00|19580.2|19572.2|19564.7|19556.7|19580.2|19572.2|19562.2|19554.2|153
1659442800000|2022-08-02 12:20:00|19564.2|19556.2|19555.7|19547.7|19566.7|19558.7|19551.7|19543.7|198
1659443100000|2022-08-02 12:25:00|19556.2|19548.2|19548.2|19540.2|19557.7|19549.7|19543.2|19535.2|192
1659443400000|2022-08-02 12:30:00|19547.7|19539.7|19547.2|19539.2|19553.7|19545.7|19541.7|19533.7|138
1659443700000|2022-08-02 12:35:00|19544.7|19536.7|19553.2|19545.2|19553.2|19545.2|19536.2|19528.2|66
1659444000000|2022-08-02 12:40:00|19553.7|19545.7|19535.7|19527.7|19556.7|19548.7|19535.7|19527.7|93
1659444300000|2022-08-02 12:45:00|19535.2|19527.2|19540.2|19532.2|19541.7|19533.7|19529.7|19521.7|119
1659444600000|2022-08-02 12:50:00|19539.7|19531.7|19540.2|19532.2|19552.2|19544.2|19533.2|19525.2|138
1659444900000|2022-08-02 12:55:00|19539.7|19531.7|19555.2|19547.2|19561.2|19553.2|19538.2|19530.2|90
1659445200000|2022-08-02 13:00:00|19556.2|19548.2|19567.7|19559.7|19571.2|19563.2|19556.2|19548.2|133
1659445500000|2022-08-02 13:05:00|19567.2|19559.2|19615.7|19607.7|19617.2|19609.2|19567.2|19559.2|593
1659445800000|2022-08-02 13:10:00|19616.2|19608.2|19638.7|19630.7|19641.2|19633.2|19609.2|19601.2|715
1659446100000|2022-08-02 13:15:00|19638.2|19630.2|19608.7|19600.7|19657.2|19649.2|19602.2|19594.2|434
1659446400000|2022-08-02 13:20:00|19607.2|19599.2|19620.7|19612.7|19634.7|19626.7|19603.2|19595.2|348
1659446700000|2022-08-02 13:25:00|19620.2|19612.2|19600.7|19592.7|19629.7|19621.7|19599.2|19591.2|258
1659447000000|2022-08-02 13:30:00|19601.2|19593.2|19689.2|19681.2|19725.7|19717.7|19588.2|19580.2|1589
1659447300000|2022-08-02 13:35:00|19689.7|19681.7|19710.7|19702.7|19724.7|19716.7|19674.2|19666.2|1117
1659447600000|2022-08-02 13:40:00|19711.2|19703.2|19640.7|19632.7|19716.2|19708.2|19622.7|19614.7|717
1659447900000|2022-08-02 13:45:00|19641.7|19633.7|19629.2|19621.2|19680.7|19672.7|19613.7|19605.7|634
1659448200000|2022-08-02 13:50:00|19628.2|19620.2|19629.2|19621.2|19662.7|19654.7|19611.7|19603.7|385
1659448500000|2022-08-02 13:55:00|19628.7|19620.7|19615.7|19607.7|19646.7|19638.7|19603.2|19595.2|294
1659448800000|2022-08-02 14:00:00|19614.7|19606.7|19600.7|19592.7|19616.7|19608.7|19582.7|19574.7|395
1659449100000|2022-08-02 14:05:00|19601.2|19593.2|19585.2|19577.2|19623.7|19615.7|19584.7|19576.7|394
1659449400000|2022-08-02 14:10:00|19584.7|19576.7|19590.2|19582.2|19600.2|19592.2|19551.7|19543.7|637
1659449700000|2022-08-02 14:15:00|19592.7|19584.7|19622.2|19614.2|19644.7|19636.7|19582.7|19574.7|442
1659450000000|2022-08-02 14:20:00|19621.7|19613.7|19554.7|19546.7|19631.7|19623.7|19551.7|19543.7|676
1659450300000|2022-08-02 14:25:00|19555.2|19547.2|19624.7|19616.7|19625.2|19617.2|19555.2|19547.2|662
1659450600000|2022-08-02 14:30:00|19623.7|19615.7|19605.2|19597.2|19635.2|19627.2|19600.2|19592.2|410
1659450900000|2022-08-02 14:35:00|19604.7|19596.7|19602.2|19594.2|19613.2|19605.2|19580.7|19572.7|408
1659451200000|2022-08-02 14:40:00|19602.7|19594.7|19679.7|19671.7|19681.2|19673.2|19585.2|19577.2|951
1659451500000|2022-08-02 14:45:00|19680.2|19672.2|19732.2|19724.2|19734.2|19726.2|19668.2|19660.2|1310
1659451800000|2022-08-02 14:50:00|19730.7|19722.7|19773.7|19765.7|19784.2|19776.2|19717.2|19709.2|1539
1659452100000|2022-08-02 14:55:00|19774.2|19766.2|19839.2|19831.2|19840.2|19832.2|19719.2|19711.2|1724
1659452400000|2022-08-02 15:00:00|19838.2|19830.2|19842.2|19834.2|19878.2|19870.2|19819.2|19811.2|2239
1659452700000|2022-08-02 15:05:00|19842.7|19834.7|19816.2|19808.2|19850.2|19842.2|19805.7|19797.7|850
1659453000000|2022-08-02 15:10:00|19815.7|19807.7|19781.2|19773.2|19816.7|19808.7|19774.7|19766.7|777
1659453300000|2022-08-02 15:15:00|19781.7|19773.7|19804.7|19796.7|19823.7|19815.7|19769.7|19761.7|661
1659453600000|2022-08-02 15:20:00|19805.2|19797.2|19797.7|19789.7|19808.2|19800.2|19773.2|19765.2|471
1659453900000|2022-08-02 15:25:00|19797.2|19789.2|19832.2|19824.2|19836.2|19828.2|19793.2|19785.2|429
1659454200000|2022-08-02 15:30:00|19831.7|19823.7|19796.7|19788.7|19831.7|19823.7|19778.7|19770.7|472
1659454500000|2022-08-02 15:35:00|19796.2|19788.2|19824.7|19816.7|19834.2|19826.2|19791.7|19783.7|292
1659454800000|2022-08-02 15:40:00|19825.7|19817.7|19823.7|19815.7|19834.7|19826.7|19807.7|19799.7|180
1659455100000|2022-08-02 15:45:00|19824.2|19816.2|19830.2|19822.2|19832.2|19824.2|19813.2|19805.2|160
1659455400000|2022-08-02 15:50:00|19829.7|19821.7|19826.7|19818.7|19835.2|19827.2|19821.7|19813.7|129
1659455700000|2022-08-02 15:55:00|19827.2|19819.2|19826.2|19818.2|19835.7|19827.7|19812.2|19804.2|167
1659456000000|2022-08-02 16:00:00|19825.7|19817.7|19827.2|19819.2|19835.2|19827.2|19818.7|19810.7|121
1659456300000|2022-08-02 16:05:00|19826.7|19818.7|19823.7|19815.7|19831.2|19823.2|19821.2|19813.2|77
1659456600000|2022-08-02 16:10:00|19823.2|19815.2|19887.7|19879.7|19887.7|19879.7|19820.7|19812.7|509
1659456900000|2022-08-02 16:15:00|19888.2|19880.2|19932.7|19924.7|19932.7|19924.7|19888.2|19880.2|729
1659457200000|2022-08-02 16:20:00|19931.7|19923.7|19957.7|19949.7|19962.2|19954.2|19923.7|19915.7|583
1659457500000|2022-08-02 16:25:00|19957.2|19949.2|19950.2|19942.2|19961.2|19953.2|19932.7|19924.7|271
1659457800000|2022-08-02 16:30:00|19950.7|19942.7|19951.7|19943.7|19951.7|19943.7|19934.7|19926.7|294
1659458100000|2022-08-02 16:35:00|19952.2|19944.2|19950.2|19942.2|19952.7|19944.7|19937.2|19929.2|317
1659458400000|2022-08-02 16:40:00|19949.7|19941.7|20007.2|19999.2|20010.7|20002.7|19945.7|19937.7|584
1659458700000|2022-08-02 16:45:00|20004.7|19996.7|19974.2|19966.2|20004.7|19996.7|19966.7|19958.7|220
1659459000000|2022-08-02 16:50:00|19973.7|19965.7|19969.2|19961.2|19974.2|19966.2|19957.2|19949.2|162
1659459300000|2022-08-02 16:55:00|19969.7|19961.7|19952.2|19944.2|19970.2|19962.2|19946.2|19938.2|134
1659459600000|2022-08-02 17:00:00|19948.2|19940.2|19911.2|19903.2|19955.2|19947.2|19911.2|19903.2|254
1659459900000|2022-08-02 17:05:00|19910.2|19902.2|19910.2|19902.2|19920.7|19912.7|19902.7|19894.7|189
1659460200000|2022-08-02 17:10:00|19910.7|19902.7|19911.7|19903.7|19921.2|19913.2|19899.7|19891.7|134
1659460500000|2022-08-02 17:15:00|19910.2|19902.2|19895.7|19887.7|19911.2|19903.2|19894.7|19886.7|106
1659460800000|2022-08-02 17:20:00|19895.2|19887.2|19884.2|19876.2|19904.7|19896.7|19880.7|19872.7|180
1659461100000|2022-08-02 17:25:00|19884.7|19876.7|19857.2|19849.2|19891.7|19883.7|19848.7|19840.7|241
1659461400000|2022-08-02 17:30:00|19857.7|19849.7|19838.2|19830.2|19857.7|19849.7|19833.7|19825.7|138
1659461700000|2022-08-02 17:35:00|19837.7|19829.7|19831.2|19823.2|19849.7|19841.7|19825.2|19817.2|141
1659462000000|2022-08-02 17:40:00|19831.7|19823.7|19862.7|19854.7|19862.7|19854.7|19820.7|19812.7|192
1659462300000|2022-08-02 17:45:00|19862.2|19854.2|19844.7|19836.7|19864.7|19856.7|19831.2|19823.2|94
1659462600000|2022-08-02 17:50:00|19845.2|19837.2|19861.2|19853.2|19861.2|19853.2|19839.2|19831.2|78
1659462900000|2022-08-02 17:55:00|19860.7|19852.7|19870.2|19862.2|19870.2|19862.2|19857.2|19849.2|90
1659463200000|2022-08-02 18:00:00|19871.2|19863.2|19870.7|19862.7|19886.7|19878.7|19865.7|19857.7|118
1659463500000|2022-08-02 18:05:00|19870.2|19862.2|19886.7|19878.7|19887.7|19879.7|19860.7|19852.7|78
1659463800000|2022-08-02 18:10:00|19886.2|19878.2|19888.7|19880.7|19893.2|19885.2|19877.7|19869.7|68
1659464100000|2022-08-02 18:15:00|19888.2|19880.2|19874.7|19866.7|19889.7|19881.7|19874.2|19866.2|75
1659464400000|2022-08-02 18:20:00|19874.2|19866.2|19883.7|19875.7|19896.7|19888.7|19866.2|19858.2|88
1659464700000|2022-08-02 18:25:00|19884.2|19876.2|19890.7|19882.7|19893.7|19885.7|19878.7|19870.7|69
1659465000000|2022-08-02 18:30:00|19888.2|19880.2|19906.7|19898.7|19912.7|19904.7|19884.2|19876.2|87
1659465300000|2022-08-02 18:35:00|19906.2|19898.2|19891.2|19883.2|19914.7|19906.7|19884.7|19876.7|115
1659465600000|2022-08-02 18:40:00|19891.7|19883.7|19891.2|19883.2|19899.7|19891.7|19885.7|19877.7|71
1659465900000|2022-08-02 18:45:00|19891.7|19883.7|19895.2|19887.2|19898.7|19890.7|19876.2|19868.2|103
1659466200000|2022-08-02 18:50:00|19895.7|19887.7|19867.7|19859.7|19900.7|19892.7|19859.7|19851.7|125
1659466500000|2022-08-02 18:55:00|19866.2|19858.2|19869.8|19839.8|19870.3|19862.2|19846.2|19838.2|120
1659466800000|2022-08-02 19:00:00|19870.1|19840.1|19876.5|19846.5|19883.3|19853.3|19869.1|19839.1|0
1659467100000|2022-08-02 19:05:00|19876.2|19846.2|19883.6|19853.6|19883.6|19853.6|19871.3|19841.3|0
1659467400000|2022-08-02 19:10:00|19883.8|19853.8|19881.5|19851.5|19884.9|19854.9|19865.8|19835.8|0
1659467700000|2022-08-02 19:15:00|19881.7|19851.7|19812|19782|19887.9|19857.9|19812|19782|0
1659468000000|2022-08-02 19:20:00|19811.5|19781.5|19786.4|19756.4|19820.1|19790.1|19786.2|19756.2|0
1659468300000|2022-08-02 19:25:00|19786.6|19756.6|19828.5|19798.5|19829|19799|19785.7|19755.7|0
1659468600000|2022-08-02 19:30:00|19828.3|19798.3|19831.2|19801.2|19831.2|19801.2|19819.9|19789.9|0
1659468900000|2022-08-02 19:35:00|19831|19801|19851.3|19821.3|19863.5|19833.5|19830.8|19800.8|0
1659469200000|2022-08-02 19:40:00|19851|19821|19828.6|19798.6|19851.9|19821.9|19825.7|19795.7|0
1659469500000|2022-08-02 19:45:00|19828.8|19798.8|19787.9|19757.9|19829.1|19799.1|19787.9|19757.9|0
1659469800000|2022-08-02 19:50:00|19788.2|19758.2|19796.5|19766.5|19806.1|19776.1|19788.2|19758.2|0
1659470100000|2022-08-02 19:55:00|19796.7|19766.7|19767.5|19737.5|19797.3|19767.3|19742|19712|0
1659470400000|2022-08-02 20:00:00|19768.4|19738.4|19766.8|19736.8|19773.4|19743.4|19765.6|19735.6|0
1659470700000|2022-08-02 20:05:00|19767.7|19737.7|19765.5|19735.5|19769.3|19739.3|19749.2|19719.2|0
1659471000000|2022-08-02 20:10:00|19766.3|19736.3|19763.8|19733.8|19766.4|19736.4|19754.1|19724.1|0
1659471300000|2022-08-02 20:15:00|19762.9|19732.9|19756.8|19726.8|19764.7|19734.7|19756|19726|0
1659471600000|2022-08-02 20:20:00|19757.6|19727.6|19757.7|19727.7|19760.7|19730.7|19753.8|19723.8|0
1659471900000|2022-08-02 20:25:00|19758.6|19728.6|19755.8|19725.8|19760.7|19730.7|19753.8|19723.8|0
1659472200000|2022-08-02 20:30:00|19756.5|19726.5|19760.1|19730.1|19762.1|19732.1|19756.4|19726.4|0
1659472500000|2022-08-02 20:35:00|19760.5|19730.5|19759.1|19729.1|19762.1|19732.1|19758.6|19728.6|0
1659472800000|2022-08-02 20:40:00|19760|19730|19769.7|19739.7|19772.3|19742.3|19757.7|19727.7|0
1659473100000|2022-08-02 20:45:00|19770.6|19740.6|19777.2|19747.2|19779.4|19749.4|19769.7|19739.7|0
1659473400000|2022-08-02 20:50:00|19777.7|19747.7|19779|19749|19779.2|19749.2|19775.3|19745.3|0
1659473700000|2022-08-02 20:55:00|19779.5|19749.5|19785.6|19755.6|19788.2|19758.2|19777.8|19747.8|0
1659474000000|2022-08-02 21:00:00|19785|19755|19782.6|19752.6|19785|19755|19782.4|19752.4|0
1659474300000|2022-08-02 21:05:00|19782.7|19752.7|19785.1|19755.1|19785.3|19755.3|19782.7|19752.7|0
1659474600000|2022-08-02 21:10:00|19785.2|19755.2|19786.1|19756.1|19786.3|19756.3|19784.9|19754.9|0
1659474900000|2022-08-02 21:15:00|19786|19756|19787.4|19757.4|19788|19758|19786|19756|0
1659475200000|2022-08-02 21:20:00|19787.9|19757.9|19788.8|19758.8|19789.1|19759.1|19787.4|19757.4|0
1659475500000|2022-08-02 21:25:00|19789.1|19759.1|19786.9|19756.9|19789.4|19759.4|19784.6|19754.6|0
1659475800000|2022-08-02 21:30:00|19786.6|19756.6|19786.1|19756.1|19787.4|19757.4|19785.6|19755.6|0
1659476100000|2022-08-02 21:35:00|19785.9|19755.9|19786.4|19756.4|19786.4|19756.4|19784.6|19754.6|0
1659476400000|2022-08-02 21:40:00|19786.2|19756.2|19787|19757|19788.3|19758.3|19786.2|19756.2|0
1659476700000|2022-08-02 21:45:00|19786.7|19756.7|19783.4|19753.4|19787.1|19757.1|19782.9|19752.9|0
1659477000000|2022-08-02 21:50:00|19783.3|19753.3|19783.2|19753.2|19784.6|19754.6|19781.8|19751.8|0
1659477300000|2022-08-02 21:55:00|19782.9|19752.9|19783.6|19753.6|19784.6|19754.6|19781.9|19751.9|0
1659477600000|2022-08-02 22:00:00|19784.8|19754.8|19785.7|19755.7|19797.1|19767.1|19784.8|19754.8|0
1659477900000|2022-08-02 22:05:00|19786.6|19756.6|19793.8|19763.8|19795.8|19765.8|19784.7|19754.7|0
1659478200000|2022-08-02 22:10:00|19794.6|19764.6|19783.2|19753.2|19795.7|19765.7|19782.3|19752.3|0
1659478500000|2022-08-02 22:15:00|19784.1|19754.1|19785|19755|19788.4|19758.4|19783.2|19753.2|0
1659478800000|2022-08-02 22:20:00|19784.6|19754.6|19774.2|19744.2|19787.4|19757.4|19774.2|19744.2|0
1659479100000|2022-08-02 22:25:00|19773.4|19743.4|19778.8|19748.8|19782.7|19752.7|19773.3|19743.3|0
1659479400000|2022-08-02 22:30:00|19779.2|19749.2|19786.9|19756.9|19788.3|19758.3|19779.2|19749.2|0
1659479700000|2022-08-02 22:35:00|19787.8|19757.8|19794.8|19764.8|19799.6|19769.6|19787.8|19757.8|0
1659480000000|2022-08-02 22:40:00|19794.4|19764.4|19799.2|19769.2|19799.2|19769.2|19793.9|19763.9|0
1659480300000|2022-08-02 22:45:00|19800.1|19770.1|19796.2|19766.2|19801.2|19771.2|19793.2|19763.2|0
1659480600000|2022-08-02 22:50:00|19795.3|19765.3|19800.9|19770.9|19800.9|19770.9|19795.2|19765.2|0
1659480900000|2022-08-02 22:55:00|19801.8|19771.8|19791.3|19761.3|19801.9|19771.9|19790.9|19760.9|0
1659481200000|2022-08-02 23:00:00|19790.4|19760.4|19790.9|19760.9|19791.9|19761.9|19785.9|19755.9|0
1659481500000|2022-08-02 23:05:00|19791.8|19761.8|19794.1|19764.1|19795.1|19765.1|19789|19759|0
1659481800000|2022-08-02 23:10:00|19794.6|19764.6|19793.2|19763.2|19799|19769|19792.2|19762.2|0
1659482100000|2022-08-02 23:15:00|19794|19764|19796.1|19766.1|19796.1|19766.1|19790.2|19760.2|0
1659482400000|2022-08-02 23:20:00|19795.6|19765.6|19794.1|19764.1|19796|19766|19793.1|19763.1|0
1659482700000|2022-08-02 23:25:00|19795|19765|19801.6|19771.6|19801.6|19771.6|19794.6|19764.6|0
1659483000000|2022-08-02 23:30:00|19802|19772|19796.4|19766.4|19802.6|19772.6|19792.9|19762.9|0
1659483300000|2022-08-02 23:35:00|19795.9|19765.9|19783.8|19753.8|19797.8|19767.8|19781.9|19751.9|0
1659483600000|2022-08-02 23:40:00|19783.7|19753.7|19791.5|19761.5|19791.5|19761.5|19780.7|19750.7|0
1659483900000|2022-08-02 23:45:00|19790.7|19760.7|19797|19767|19807.2|19777.2|19787.2|19757.2|0
1659484200000|2022-08-02 23:50:00|19796.2|19766.2|19803.1|19773.1|19806.3|19776.3|19795.1|19765.1|0
1659484500000|2022-08-02 23:55:00|19802.3|19772.3|19802.5|19772.5|19804.1|19774.1|19799.2|19769.2|0
1659484800000|2022-08-03 00:00:00|19800.7|19770.7|19798.3|19768.3|19802.5|19772.5|19793.4|19763.4|0
1659485100000|2022-08-03 00:05:00|19798.7|19768.7|19808.3|19778.3|19816.1|19786.1|19798.7|19768.7|0
1659485400000|2022-08-03 00:10:00|19809.1|19779.1|19795.7|19765.7|19809.2|19779.2|19792.8|19762.8|0
1659485700000|2022-08-03 00:15:00|19796.6|19766.6|19804.5|19774.5|19807.6|19777.6|19792.8|19762.8|0
1659486000000|2022-08-03 00:20:00|19805.3|19775.3|19790.1|19760.1|19807.3|19777.3|19784|19754|0
1659486300000|2022-08-03 00:25:00|19791|19761|19786.6|19756.6|19793.3|19763.3|19783.8|19753.8|0
1659486600000|2022-08-03 00:30:00|19789.3|19759.3|19792.5|19762.5|19794.5|19764.5|19786.6|19756.6|0
1659486900000|2022-08-03 00:35:00|19791.6|19761.6|19795.8|19765.8|19800.8|19770.8|19789|19759|0
1659487200000|2022-08-03 00:40:00|19795|19765|19765.9|19735.9|19795|19765|19763.3|19733.3|0
1659487500000|2022-08-03 00:45:00|19766.8|19736.8|19770.9|19740.9|19771.8|19741.8|19764.2|19734.2|0
1659487800000|2022-08-03 00:50:00|19771.8|19741.8|19778.7|19748.7|19780.6|19750.6|19770.9|19740.9|0
1659488100000|2022-08-03 00:55:00|19778.2|19748.2|19785.6|19755.6|19786.9|19756.9|19774.9|19744.9|0
1659488400000|2022-08-03 01:00:00|19785.1|19755.1|19786.4|19756.4|19790|19760|19783.3|19753.3|0
1659488700000|2022-08-03 01:05:00|19785.9|19755.9|19794.1|19764.1|19794.1|19764.1|19784.6|19754.6|0
1659489000000|2022-08-03 01:10:00|19794.4|19764.4|19807.9|19777.9|19809.3|19779.3|19794.4|19764.4|0
1659489300000|2022-08-03 01:15:00|19808.8|19778.8|19863.7|19858.7|19935.2|19930.2|19808.8|19778.8|3076
1659489600000|2022-08-03 01:20:00|19862.2|19857.2|19811.2|19806.2|19869.2|19864.2|19811.2|19806.2|1358
1659489900000|2022-08-03 01:25:00|19810.2|19805.2|19824.2|19819.2|19833.2|19828.2|19809.2|19804.2|834
1659490200000|2022-08-03 01:30:00|19826.2|19821.2|19893.2|19888.2|19906.7|19901.7|19795.2|19790.2|5433
1659490500000|2022-08-03 01:35:00|19892.2|19887.2|19825.7|19820.7|19901.2|19896.2|19810.7|19805.7|3145
1659490800000|2022-08-03 01:40:00|19825.2|19820.2|19859.7|19854.7|19864.2|19859.2|19791.2|19786.2|2747
1659491100000|2022-08-03 01:45:00|19860.2|19855.2|19852.2|19847.2|19875.2|19870.2|19808.2|19803.2|1893
1659491400000|2022-08-03 01:50:00|19853.2|19848.2|19874.2|19869.2|19928.2|19923.2|19843.2|19838.2|3108
1659491700000|2022-08-03 01:55:00|19873.7|19868.7|19850.7|19845.7|19883.2|19878.2|19823.7|19818.7|2160
1659492000000|2022-08-03 02:00:00|19851.2|19846.2|19861.2|19856.2|19889.2|19884.2|19848.2|19843.2|1493
1659492300000|2022-08-03 02:05:00|19864.2|19859.2|19859.2|19854.2|19881.2|19876.2|19845.2|19840.2|1765
1659492600000|2022-08-03 02:10:00|19860.2|19855.2|19853.7|19848.7|19862.2|19857.2|19809.7|19804.7|1739
1659492900000|2022-08-03 02:15:00|19854.2|19849.2|19824.2|19819.2|19854.2|19849.2|19820.7|19815.7|986
1659493200000|2022-08-03 02:20:00|19823.2|19818.2|19769.2|19764.2|19829.2|19824.2|19758.7|19753.7|2365
1659493500000|2022-08-03 02:25:00|19768.2|19763.2|19732.2|19727.2|19773.7|19768.7|19727.7|19722.7|1897
1659493800000|2022-08-03 02:30:00|19733.2|19728.2|19743.2|19738.2|19760.2|19755.2|19729.7|19724.7|1444
1659494100000|2022-08-03 02:35:00|19744.2|19739.2|19764.2|19759.2|19765.2|19760.2|19710.7|19705.7|1608
1659494400000|2022-08-03 02:40:00|19765.2|19760.2|19748.2|19743.2|19781.7|19776.7|19745.2|19740.2|1088
1659494700000|2022-08-03 02:45:00|19749.2|19744.2|19719.2|19714.2|19783.2|19778.2|19710.2|19705.2|1053
1659495000000|2022-08-03 02:50:00|19720.2|19715.2|19705.2|19700.2|19724.2|19719.2|19687.2|19682.2|1614
1659495300000|2022-08-03 02:55:00|19705.7|19700.7|19716.7|19711.7|19728.2|19723.2|19697.2|19692.2|946
1659495600000|2022-08-03 03:00:00|19716.2|19711.2|19742.2|19737.2|19748.2|19743.2|19714.2|19709.2|823
1659495900000|2022-08-03 03:05:00|19740.7|19735.7|19719.7|19714.7|19743.2|19738.2|19703.7|19698.7|646
1659496200000|2022-08-03 03:10:00|19719.2|19714.2|19724.2|19719.2|19754.7|19749.7|19715.2|19710.2|983
1659496500000|2022-08-03 03:15:00|19724.7|19719.7|19761.2|19756.2|19763.2|19758.2|19722.2|19717.2|790
1659496800000|2022-08-03 03:20:00|19758.7|19753.7|19795.7|19790.7|19816.2|19811.2|19745.7|19740.7|1838
1659497100000|2022-08-03 03:25:00|19796.2|19791.2|19786.2|19781.2|19812.2|19807.2|19781.2|19776.2|864
1659497400000|2022-08-03 03:30:00|19787.2|19782.2|19780.2|19775.2|19792.2|19787.2|19765.7|19760.7|712
1659497700000|2022-08-03 03:35:00|19780.7|19775.7|19802.2|19797.2|19818.7|19813.7|19779.2|19774.2|663
1659498000000|2022-08-03 03:40:00|19801.7|19796.7|19790.7|19785.7|19808.2|19803.2|19781.7|19776.7|417
1659498300000|2022-08-03 03:45:00|19789.2|19784.2|19801.2|19796.2|19810.7|19805.7|19789.2|19784.2|335
1659498600000|2022-08-03 03:50:00|19801.7|19796.7|19813.2|19808.2|19818.7|19813.7|19801.2|19796.2|519
1659498900000|2022-08-03 03:55:00|19814.2|19809.2|19814.2|19809.2|19818.2|19813.2|19800.7|19795.7|370
1659499200000|2022-08-03 04:00:00|19824.9|19794.9|19827.6|19797.6|19828.9|19798.9|19817.8|19787.8|1
1659499500000|2022-08-03 04:05:00|19828.5|19798.5|19837|19807|19842.7|19812.7|19825.1|19795.1|0
1659499800000|2022-08-03 04:10:00|19836.5|19806.5|19829.8|19799.8|19838.3|19808.3|19829.3|19799.3|0
1659500100000|2022-08-03 04:15:00|19830.3|19800.3|19834.9|19804.9|19834.9|19804.9|19827.6|19797.6|0
1659500400000|2022-08-03 04:20:00|19834.4|19804.4|19833.6|19803.6|19837.1|19807.1|19833.1|19803.1|0
1659500700000|2022-08-03 04:25:00|19833.4|19803.4|19833.3|19803.3|19834.2|19804.2|19830.2|19800.2|0
1659501000000|2022-08-03 04:30:00|19834.2|19804.2|19827.3|19797.3|19834.2|19804.2|19824.2|19794.2|0
1659501300000|2022-08-03 04:35:00|19827.7|19797.7|19828.5|19798.5|19828.5|19798.5|19824.2|19794.2|0
1659501600000|2022-08-03 04:40:00|19828|19798|19828.9|19798.9|19828.9|19798.9|19826.3|19796.3|0
1659501900000|2022-08-03 04:45:00|19829.1|19799.1|19830.6|19800.6|19834.9|19804.9|19828.3|19798.3|0
1659502200000|2022-08-03 04:50:00|19831.4|19801.4|19825.7|19795.7|19831.9|19801.9|19820.8|19790.8|0
1659502500000|2022-08-03 04:55:00|19825.2|19795.2|19823.1|19793.1|19826.2|19796.2|19823.1|19793.1|0
1659502800000|2022-08-03 05:00:00|19820.4|19790.4|19751.2|19746.2|19828.2|19823.2|19737.7|19732.7|2164
1659503100000|2022-08-03 05:05:00|19748.2|19743.2|19752.7|19747.7|19772.2|19767.2|19737.7|19732.7|874
1659503400000|2022-08-03 05:10:00|19753.2|19748.2|19785.7|19780.7|19799.2|19794.2|19734.7|19729.7|965
1659503700000|2022-08-03 05:15:00|19788.2|19783.2|19789.2|19784.2|19807.7|19802.7|19784.2|19779.2|715
1659504000000|2022-08-03 05:20:00|19788.7|19783.7|19825.7|19820.7|19828.7|19823.7|19783.2|19778.2|846
1659504300000|2022-08-03 05:25:00|19826.2|19821.2|19836.2|19831.2|19843.7|19838.7|19820.7|19815.7|929
1659504600000|2022-08-03 05:30:00|19838.7|19833.7|19879.2|19874.2|19894.2|19889.2|19824.7|19819.7|2043
1659504900000|2022-08-03 05:35:00|19880.7|19875.7|19866.7|19861.7|19880.7|19875.7|19851.7|19846.7|1166
1659505200000|2022-08-03 05:40:00|19868.2|19863.2|19848.2|19843.2|19877.2|19872.2|19841.2|19836.2|837
1659505500000|2022-08-03 05:45:00|19848.7|19843.7|19841.7|19836.7|19858.7|19853.7|19836.7|19831.7|449
1659505800000|2022-08-03 05:50:00|19842.2|19837.2|19835.7|19830.7|19855.2|19850.2|19828.7|19823.7|847
1659506100000|2022-08-03 05:55:00|19835.2|19830.2|19843.7|19838.7|19847.7|19842.7|19829.2|19824.2|537
1659506400000|2022-08-03 06:00:00|19844.2|19839.2|19860.2|19855.2|19863.2|19858.2|19834.2|19829.2|518
1659506700000|2022-08-03 06:05:00|19860.7|19855.7|19847.7|19842.7|19877.2|19872.2|19844.7|19839.7|588
1659507000000|2022-08-03 06:10:00|19849.2|19844.2|19810.2|19805.2|19853.2|19848.2|19809.7|19804.7|945
1659507300000|2022-08-03 06:15:00|19812.7|19807.7|19792.7|19787.7|19818.2|19813.2|19787.7|19782.7|958
1659507600000|2022-08-03 06:20:00|19792.2|19787.2|19797.2|19792.2|19807.2|19802.2|19790.7|19785.7|582
1659507900000|2022-08-03 06:25:00|19796.7|19791.7|19814.2|19809.2|19826.2|19821.2|19794.2|19789.2|522
1659508200000|2022-08-03 06:30:00|19813.7|19808.7|19779.2|19774.2|19815.2|19810.2|19766.2|19761.2|1076
1659508500000|2022-08-03 06:35:00|19779.7|19774.7|19752.2|19747.2|19781.7|19776.7|19751.7|19746.7|760
1659508800000|2022-08-03 06:40:00|19752.7|19747.7|19731.2|19726.2|19760.2|19755.2|19724.7|19719.7|1093
1659509100000|2022-08-03 06:45:00|19731.7|19726.7|19726.7|19721.7|19753.7|19748.7|19714.2|19709.2|1150
1659509400000|2022-08-03 06:50:00|19726.2|19721.2|19726.7|19721.7|19729.2|19724.2|19699.2|19694.2|1259
1659509700000|2022-08-03 06:55:00|19725.7|19720.7|19725.7|19720.7|19732.7|19727.7|19709.2|19704.2|638
1659510000000|2022-08-03 07:00:00|19724.7|19719.7|19709.7|19704.7|19728.2|19723.2|19690.7|19685.7|1323
1659510300000|2022-08-03 07:05:00|19709.2|19704.2|19710.2|19705.2|19717.7|19712.7|19671.2|19666.2|1216
1659510600000|2022-08-03 07:10:00|19709.7|19704.7|19734.2|19729.2|19741.7|19736.7|19704.2|19699.2|1094
1659510900000|2022-08-03 07:15:00|19733.7|19728.7|19741.2|19736.2|19743.7|19738.7|19726.2|19721.2|480
1659511200000|2022-08-03 07:20:00|19741.7|19736.7|19743.2|19738.2|19759.2|19754.2|19741.7|19736.7|612
1659511500000|2022-08-03 07:25:00|19743.7|19738.7|19751.7|19746.7|19759.7|19754.7|19733.2|19728.2|493
1659511800000|2022-08-03 07:30:00|19752.7|19747.7|19730.7|19725.7|19761.7|19756.7|19728.2|19723.2|570
1659512100000|2022-08-03 07:35:00|19730.2|19725.2|19733.2|19728.2|19735.7|19730.7|19720.2|19715.2|630
1659512400000|2022-08-03 07:40:00|19732.7|19727.7|19726.7|19721.7|19734.7|19729.7|19713.2|19708.2|577
1659512700000|2022-08-03 07:45:00|19726.2|19721.2|19702.2|19697.2|19730.2|19725.2|19701.7|19696.7|630
1659513000000|2022-08-03 07:50:00|19702.7|19697.7|19734.7|19729.7|19737.2|19732.2|19702.7|19697.7|897
1659513300000|2022-08-03 07:55:00|19733.7|19728.7|19729.2|19724.2|19740.7|19735.7|19714.2|19709.2|990
1659513600000|2022-08-03 08:00:00|19727.2|19722.2|19748.2|19743.2|19755.7|19750.7|19725.2|19720.2|1177
1659513900000|2022-08-03 08:05:00|19748.7|19743.7|19744.2|19739.2|19769.7|19764.7|19737.2|19732.2|1573
1659514200000|2022-08-03 08:10:00|19745.2|19740.2|19732.7|19727.7|19758.7|19753.7|19727.7|19722.7|811
1659514500000|2022-08-03 08:15:00|19733.2|19728.2|19756.2|19751.2|19758.7|19753.7|19733.2|19728.2|408
1659514800000|2022-08-03 08:20:00|19755.7|19750.7|19753.2|19748.2|19763.2|19758.2|19751.2|19746.2|321
1659515100000|2022-08-03 08:25:00|19751.7|19746.7|19765.7|19760.7|19783.2|19778.2|19750.7|19745.7|970
1659515400000|2022-08-03 08:30:00|19790.3|19760.3|19800.1|19770.1|19803.1|19773.1|19790.3|19760.3|1
1659515700000|2022-08-03 08:35:00|19801|19771|19798.6|19768.6|19801|19771|19793.5|19763.5|0
1659516000000|2022-08-03 08:40:00|19798.2|19768.2|19801.7|19771.7|19802.6|19772.6|19794.6|19764.6|0
1659516300000|2022-08-03 08:45:00|19802.1|19772.1|19796.9|19766.9|19804|19774|19794.9|19764.9|0
1659516600000|2022-08-03 08:50:00|19797.3|19767.3|19802.1|19772.1|19803|19773|19792.4|19762.4|0
1659516900000|2022-08-03 08:55:00|19801.3|19771.3|19793.9|19763.9|19804.5|19774.5|19793.9|19763.9|0
1659517200000|2022-08-03 09:00:00|19794.3|19764.3|19792.5|19762.5|19794.7|19764.7|19785.4|19755.4|0
1659517500000|2022-08-03 09:05:00|19792.9|19762.9|19787.1|19757.1|19793.4|19763.4|19783.1|19753.1|0
1659517800000|2022-08-03 09:10:00|19786.2|19756.2|19804.6|19774.6|19808.5|19778.5|19785.3|19755.3|0
1659518100000|2022-08-03 09:15:00|19805.4|19775.4|19809.7|19801.7|19815.7|19807.7|19788.2|19775.4|190
1659518400000|2022-08-03 09:20:00|19809.2|19801.2|19798.7|19790.7|19813.7|19805.7|19797.7|19789.7|93
1659518700000|2022-08-03 09:25:00|19799.2|19791.2|19795.2|19787.2|19802.7|19794.7|19792.2|19784.2|82
1659519000000|2022-08-03 09:30:00|19795.7|19787.7|19802.2|19794.2|19802.2|19794.2|19792.2|19784.2|85
1659519300000|2022-08-03 09:35:00|19802.7|19794.7|19796.2|19788.2|19802.7|19794.7|19788.7|19780.7|83
1659519600000|2022-08-03 09:40:00|19796.7|19788.7|19793.7|19785.7|19811.2|19803.2|19793.2|19785.2|103
1659519900000|2022-08-03 09:45:00|19794.2|19786.2|19796.2|19788.2|19800.7|19792.7|19788.7|19780.7|67
1659520200000|2022-08-03 09:50:00|19797.2|19789.2|19800.2|19792.2|19804.2|19796.2|19795.7|19787.7|39
1659520500000|2022-08-03 09:55:00|19799.7|19791.7|19800.2|19792.2|19803.7|19795.7|19794.7|19786.7|44
1659520800000|2022-08-03 10:00:00|19799.7|19791.7|19804.7|19796.7|19807.2|19799.2|19797.7|19789.7|61
1659521100000|2022-08-03 10:05:00|19804.2|19796.2|19805.7|19797.7|19810.7|19802.7|19799.7|19791.7|34
1659521400000|2022-08-03 10:10:00|19805.2|19797.2|19817.2|19809.2|19822.7|19814.7|19804.7|19796.7|91
1659521700000|2022-08-03 10:15:00|19817.7|19809.7|19799.2|19791.2|19824.2|19816.2|19798.7|19790.7|95
1659522000000|2022-08-03 10:20:00|19798.7|19790.7|19801.7|19793.7|19805.2|19797.2|19798.2|19790.2|23
1659522300000|2022-08-03 10:25:00|19802.2|19794.2|19797.2|19789.2|19804.7|19796.7|19797.2|19789.2|18
1659522600000|2022-08-03 10:30:00|19797.7|19789.7|19792.2|19784.2|19801.7|19793.7|19790.7|19782.7|31
1659522900000|2022-08-03 10:35:00|19792.7|19784.7|19795.7|19787.7|19802.7|19794.7|19785.7|19777.7|48
1659523200000|2022-08-03 10:40:00|19796.2|19788.2|19788.2|19780.2|19796.2|19788.2|19786.2|19778.2|43
1659523500000|2022-08-03 10:45:00|19787.7|19779.7|19791.7|19783.7|19800.7|19792.7|19785.7|19777.7|47
1659523800000|2022-08-03 10:50:00|19792.2|19784.2|19801.7|19793.7|19802.7|19794.7|19786.7|19778.7|29
1659524100000|2022-08-03 10:55:00|19801.2|19793.2|19790.2|19782.2|19803.7|19795.7|19787.2|19779.2|38
1659524400000|2022-08-03 11:00:00|19789.7|19781.7|19800.2|19792.2|19801.2|19793.2|19784.2|19776.2|47
1659524700000|2022-08-03 11:05:00|19799.7|19791.7|19803.7|19795.7|19803.7|19795.7|19795.2|19787.2|30
1659525000000|2022-08-03 11:10:00|19806.2|19798.2|19810.2|19802.2|19810.2|19802.2|19800.2|19792.2|16
1659525300000|2022-08-03 11:15:00|19809.7|19801.7|19799.2|19791.2|19810.2|19802.2|19797.2|19789.2|24
1659525600000|2022-08-03 11:20:00|19798.7|19790.7|19795.7|19787.7|19799.2|19791.2|19787.2|19779.2|75
1659525900000|2022-08-03 11:25:00|19796.2|19788.2|19812.7|19804.7|19813.7|19805.7|19791.7|19783.7|38
1659526200000|2022-08-03 11:30:00|19812.2|19804.2|19802.7|19794.7|19813.2|19805.2|19801.7|19793.7|14
1659526500000|2022-08-03 11:35:00|19803.2|19795.2|19794.7|19786.7|19805.2|19797.2|19794.7|19786.7|29
1659526800000|2022-08-03 11:40:00|19793.2|19785.2|19804.2|19796.2|19805.2|19797.2|19792.7|19784.7|28
1659527100000|2022-08-03 11:45:00|19804.7|19796.7|19804.7|19796.7|19806.2|19798.2|19799.7|19791.7|62
1659527400000|2022-08-03 11:50:00|19804.2|19796.2|19808.2|19800.2|19808.2|19800.2|19802.2|19794.2|43
1659527700000|2022-08-03 11:55:00|19808.7|19800.7|19809.2|19801.2|19813.2|19805.2|19806.2|19798.2|39
1659528000000|2022-08-03 12:00:00|19808.7|19800.7|19817.2|19809.2|19820.2|19812.2|19808.2|19800.2|45
1659528300000|2022-08-03 12:05:00|19818.2|19810.2|19812.2|19804.2|19820.7|19812.7|19804.7|19796.7|48
1659528600000|2022-08-03 12:10:00|19811.7|19803.7|19821.2|19813.2|19821.2|19813.2|19804.7|19796.7|60
1659528900000|2022-08-03 12:15:00|19820.7|19812.7|19822.2|19814.2|19824.2|19816.2|19813.2|19805.2|51
1659529200000|2022-08-03 12:20:00|19822.7|19814.7|19824.7|19816.7|19835.2|19827.2|19819.2|19811.2|83
1659529500000|2022-08-03 12:25:00|19824.2|19816.2|19821.2|19813.2|19829.2|19821.2|19819.2|19811.2|44
1659529800000|2022-08-03 12:30:00|19820.7|19812.7|19822.7|19814.7|19826.7|19818.7|19819.7|19811.7|34
1659530100000|2022-08-03 12:35:00|19821.7|19813.7|19812.7|19804.7|19827.2|19819.2|19812.2|19804.2|69
1659530400000|2022-08-03 12:40:00|19811.2|19803.2|19810.7|19802.7|19821.2|19813.2|19810.2|19802.2|48
1659530700000|2022-08-03 12:45:00|19811.2|19803.2|19813.2|19805.2|19817.7|19809.7|19809.2|19801.2|64
1659531000000|2022-08-03 12:50:00|19812.7|19804.7|19819.2|19811.2|19819.2|19811.2|19807.7|19799.7|51
1659531300000|2022-08-03 12:55:00|19818.7|19810.7|19823.2|19815.2|19832.2|19824.2|19818.7|19810.7|79
1659531600000|2022-08-03 13:00:00|19823.7|19815.7|19821.7|19813.7|19825.2|19817.2|19812.7|19804.7|48
1659531900000|2022-08-03 13:05:00|19821.2|19813.2|19816.2|19808.2|19821.7|19813.7|19807.7|19799.7|106
1659532200000|2022-08-03 13:10:00|19816.7|19808.7|19810.7|19802.7|19821.2|19813.2|19807.7|19799.7|105
1659532500000|2022-08-03 13:15:00|19811.2|19803.2|19799.2|19791.2|19811.2|19803.2|19798.2|19790.2|211
1659532800000|2022-08-03 13:20:00|19799.7|19791.7|19801.2|19793.2|19804.2|19796.2|19797.7|19789.7|141
1659533100000|2022-08-03 13:25:00|19801.7|19793.7|19776.7|19768.7|19801.7|19793.7|19775.7|19767.7|126
1659533400000|2022-08-03 13:30:00|19775.7|19767.7|19713.2|19705.2|19775.7|19767.7|19706.7|19698.7|1373
1659533700000|2022-08-03 13:35:00|19713.7|19705.7|19774.2|19766.2|19784.7|19776.7|19712.7|19704.7|543
1659534000000|2022-08-03 13:40:00|19774.7|19766.7|19734.2|19726.2|19797.7|19789.7|19721.2|19713.2|392
1659534300000|2022-08-03 13:45:00|19733.7|19725.7|19751.2|19743.2|19755.2|19747.2|19729.7|19721.7|224
1659534600000|2022-08-03 13:50:00|19750.7|19742.7|19754.7|19746.7|19765.7|19757.7|19735.2|19727.2|217
1659534900000|2022-08-03 13:55:00|19755.2|19747.2|19768.7|19760.7|19777.2|19769.2|19752.2|19744.2|132
1659535200000|2022-08-03 14:00:00|19768.2|19760.2|19757.7|19749.7|19768.2|19760.2|19702.2|19694.2|662
1659535500000|2022-08-03 14:05:00|19757.2|19749.2|19780.2|19772.2|19804.7|19796.7|19751.7|19743.7|431
1659535800000|2022-08-03 14:10:00|19779.7|19771.7|19805.2|19797.2|19825.2|19817.2|19775.2|19767.2|275
1659536100000|2022-08-03 14:15:00|19805.7|19797.7|19749.2|19741.2|19813.2|19805.2|19742.7|19734.7|410
1659536400000|2022-08-03 14:20:00|19748.7|19740.7|19762.2|19754.2|19763.2|19755.2|19742.7|19734.7|101
1659536700000|2022-08-03 14:25:00|19762.7|19754.7|19783.7|19775.7|19784.2|19776.2|19759.7|19751.7|146
1659537000000|2022-08-03 14:30:00|19784.2|19776.2|19779.2|19771.2|19795.7|19787.7|19765.2|19757.2|145
1659537300000|2022-08-03 14:35:00|19778.7|19770.7|19782.2|19774.2|19785.7|19777.7|19747.2|19739.2|191
1659537600000|2022-08-03 14:40:00|19781.7|19773.7|19783.2|19775.2|19786.2|19778.2|19761.7|19753.7|144
1659537900000|2022-08-03 14:45:00|19782.7|19774.7|19786.7|19778.7|19793.7|19785.7|19774.2|19766.2|179
1659538200000|2022-08-03 14:50:00|19787.2|19779.2|19787.2|19779.2|19796.7|19788.7|19778.2|19770.2|130
1659538500000|2022-08-03 14:55:00|19789.2|19781.2|19802.2|19794.2|19812.7|19804.7|19787.7|19779.7|231
1659538800000|2022-08-03 15:00:00|19802.7|19794.7|19807.2|19799.2|19822.7|19814.7|19799.2|19791.2|138
1659539100000|2022-08-03 15:05:00|19807.7|19799.7|19800.7|19792.7|19812.7|19804.7|19788.2|19780.2|126
1659539400000|2022-08-03 15:10:00|19801.2|19793.2|19814.2|19806.2|19819.2|19811.2|19794.2|19786.2|114
1659539700000|2022-08-03 15:15:00|19813.7|19805.7|19803.2|19795.2|19824.2|19816.2|19800.7|19792.7|125
1659540000000|2022-08-03 15:20:00|19803.7|19795.7|19835.2|19827.2|19836.2|19828.2|19803.2|19795.2|139
1659540300000|2022-08-03 15:25:00|19834.7|19826.7|19850.7|19842.7|19857.7|19849.7|19827.7|19819.7|355
1659540600000|2022-08-03 15:30:00|19850.2|19842.2|19909.7|19901.7|19910.7|19902.7|19840.2|19832.2|700
1659540900000|2022-08-03 15:35:00|19908.2|19900.2|19900.7|19892.7|19923.2|19915.2|19888.7|19880.7|308
1659541200000|2022-08-03 15:40:00|19900.2|19892.2|19904.2|19896.2|19909.7|19901.7|19894.7|19886.7|123
1659541500000|2022-08-03 15:45:00|19904.7|19896.7|19921.7|19913.7|19937.2|19929.2|19903.2|19895.2|192
1659541800000|2022-08-03 15:50:00|19921.2|19913.2|19904.2|19896.2|19927.2|19919.2|19894.2|19886.2|210
1659542100000|2022-08-03 15:55:00|19904.7|19896.7|19910.7|19902.7|19916.7|19908.7|19900.2|19892.2|111
1659542400000|2022-08-03 16:00:00|19909.7|19901.7|19921.2|19913.2|19922.7|19914.7|19896.7|19888.7|106
1659542700000|2022-08-03 16:05:00|19921.7|19913.7|19914.7|19906.7|19932.7|19924.7|19912.2|19904.2|138
1659543000000|2022-08-03 16:10:00|19915.2|19907.2|19913.7|19905.7|19923.7|19915.7|19904.7|19896.7|75
1659543300000|2022-08-03 16:15:00|19913.2|19905.2|19929.7|19921.7|19929.7|19921.7|19907.7|19899.7|62
1659543600000|2022-08-03 16:20:00|19929.2|19921.2|19943.2|19935.2|19949.2|19941.2|19928.2|19920.2|183
1659543900000|2022-08-03 16:25:00|19942.7|19934.7|19937.7|19929.7|19945.7|19937.7|19937.2|19929.2|94
1659544200000|2022-08-03 16:30:00|19937.2|19929.2|19943.7|19935.7|19944.2|19936.2|19926.7|19918.7|165
1659544500000|2022-08-03 16:35:00|19943.2|19935.2|19952.2|19944.2|19956.2|19948.2|19934.7|19926.7|177
1659544800000|2022-08-03 16:40:00|19952.7|19944.7|19959.7|19951.7|19965.2|19957.2|19951.7|19943.7|124
1659545100000|2022-08-03 16:45:00|19959.2|19951.2|19981.7|19973.7|19983.7|19975.7|19958.7|19950.7|147
1659545400000|2022-08-03 16:50:00|19982.2|19974.2|19968.7|19960.7|19986.2|19978.2|19967.7|19959.7|70
1659545700000|2022-08-03 16:55:00|19968.2|19960.2|19966.2|19958.2|19972.7|19964.7|19961.7|19953.7|74
1659546000000|2022-08-03 17:00:00|19965.2|19957.2|19970.7|19962.7|19981.7|19973.7|19965.2|19957.2|54
1659546300000|2022-08-03 17:05:00|19971.2|19963.2|19970.7|19962.7|19975.7|19967.7|19968.7|19960.7|16
1659546600000|2022-08-03 17:10:00|19971.2|19963.2|19971.7|19963.7|19977.2|19969.2|19968.7|19960.7|28
1659546900000|2022-08-03 17:15:00|19972.2|19964.2|19963.2|19955.2|19973.2|19965.2|19962.7|19954.7|51
1659547200000|2022-08-03 17:20:00|19962.7|19954.7|19959.7|19951.7|19966.2|19958.2|19956.2|19948.2|56
1659547500000|2022-08-03 17:25:00|19959.2|19951.2|19953.7|19945.7|19959.2|19951.2|19948.2|19940.2|109
1659547800000|2022-08-03 17:30:00|19953.2|19945.2|19965.2|19957.2|19966.7|19958.7|19953.2|19945.2|36
1659548100000|2022-08-03 17:35:00|19964.7|19956.7|19952.2|19944.2|19965.7|19957.7|19949.7|19941.7|48
1659548400000|2022-08-03 17:40:00|19951.7|19943.7|19950.7|19942.7|19954.2|19946.2|19947.7|19939.7|53
1659548700000|2022-08-03 17:45:00|19950.2|19942.2|19953.2|19945.2|19953.2|19945.2|19943.2|19935.2|35
1659549000000|2022-08-03 17:50:00|19952.7|19944.7|19946.2|19938.2|19955.2|19947.2|19945.2|19937.2|47
1659549300000|2022-08-03 17:55:00|19945.7|19937.7|19947.7|19939.7|19951.2|19943.2|19941.7|19933.7|41
1659549600000|2022-08-03 18:00:00|19948.2|19940.2|19951.2|19943.2|19953.7|19945.7|19938.2|19930.2|52
1659549900000|2022-08-03 18:05:00|19950.7|19942.7|19956.2|19948.2|19956.7|19948.7|19947.7|19939.7|33
1659550200000|2022-08-03 18:10:00|19956.7|19948.7|19959.7|19951.7|19963.7|19955.7|19953.2|19945.2|27
1659550500000|2022-08-03 18:15:00|19960.2|19952.2|19961.2|19953.2|19961.7|19953.7|19952.7|19944.7|24
1659550800000|2022-08-03 18:20:00|19961.7|19953.7|19966.7|19958.7|19972.2|19964.2|19958.7|19950.7|23
1659551100000|2022-08-03 18:25:00|19967.2|19959.2|19965.2|19957.2|19974.2|19966.2|19962.2|19954.2|19
1659551400000|2022-08-03 18:30:00|19964.7|19956.7|19967.2|19959.2|19967.7|19959.7|19962.2|19954.2|17
1659551700000|2022-08-03 18:35:00|19969.7|19961.7|19954.7|19946.7|19970.7|19962.7|19954.7|19946.7|34
1659552000000|2022-08-03 18:40:00|19955.2|19947.2|19947.7|19939.7|19959.7|19951.7|19946.7|19938.7|41
1659552300000|2022-08-03 18:45:00|19948.2|19940.2|19954.7|19946.7|19957.2|19949.2|19941.7|19933.7|34
1659552600000|2022-08-03 18:50:00|19954.2|19946.2|19956.2|19948.2|19956.2|19948.2|19945.7|19937.7|43
1659552900000|2022-08-03 18:55:00|19955.7|19947.7|19962.3|19932.3|19968.2|19960.2|19952.2|19932.3|79
1659553200000|2022-08-03 19:00:00|19962|19932|19978.8|19948.8|19979.3|19949.3|19961.8|19931.8|0
1659553500000|2022-08-03 19:05:00|19979|19949|19965|19935|19982.3|19952.3|19964.7|19934.7|0
1659553800000|2022-08-03 19:10:00|19964.8|19934.8|19969.1|19939.1|19969.2|19939.2|19958.9|19928.9|0
1659554100000|2022-08-03 19:15:00|19968.7|19938.7|19962.8|19932.8|19975.5|19945.5|19959.7|19929.7|0
1659554400000|2022-08-03 19:20:00|19962.6|19932.6|19959.7|19929.7|19965|19935|19957.5|19927.5|0
1659554700000|2022-08-03 19:25:00|19959.5|19929.5|19955.5|19925.5|19961.2|19931.2|19955.3|19925.3|0
1659555000000|2022-08-03 19:30:00|19955.4|19925.4|19966.6|19936.6|19966.6|19936.6|19954.3|19924.3|0
1659555300000|2022-08-03 19:35:00|19966.4|19936.4|19964.4|19934.4|19968.4|19938.4|19963|19933|0
1659555600000|2022-08-03 19:40:00|19964.6|19934.6|19982.7|19952.7|19983.1|19953.1|19963.3|19933.3|0
1659555900000|2022-08-03 19:45:00|19985.1|19955.1|19966.6|19936.6|19985.2|19955.2|19963.1|19933.1|0
1659556200000|2022-08-03 19:50:00|19966.7|19936.7|19979.5|19949.5|19984.2|19954.2|19966.7|19936.7|0
1659556500000|2022-08-03 19:55:00|19979.3|19949.3|19958.6|19928.6|19986.6|19956.6|19943.7|19913.7|0
1659556800000|2022-08-03 20:00:00|19959.4|19929.4|19946.6|19916.6|19959.4|19929.4|19942.8|19912.8|0
1659557100000|2022-08-03 20:05:00|19947.5|19917.5|19938|19908|19950.5|19920.5|19937|19907|0
1659557400000|2022-08-03 20:10:00|19938.9|19908.9|19943.3|19913.3|19945.2|19915.2|19938|19908|0
1659557700000|2022-08-03 20:15:00|19943.7|19913.7|19940.1|19910.1|19944.3|19914.3|19939.1|19909.1|0
1659558000000|2022-08-03 20:20:00|19939.2|19909.2|19932.3|19902.3|19939.2|19909.2|19932.3|19902.3|0
1659558300000|2022-08-03 20:25:00|19932.7|19902.7|19936.5|19906.5|19936.5|19906.5|19931.3|19901.3|0
1659558600000|2022-08-03 20:30:00|19939.1|19909.1|19937.1|19907.1|19942|19912|19935.7|19905.7|0
1659558900000|2022-08-03 20:35:00|19938|19908|19941.5|19911.5|19942.9|19912.9|19937.1|19907.1|0
1659559200000|2022-08-03 20:40:00|19941.1|19911.1|19952.4|19922.4|19953.4|19923.4|19941|19911|0
1659559500000|2022-08-03 20:45:00|19953.3|19923.3|19950.8|19920.8|19953.4|19923.4|19948.6|19918.6|0
1659559800000|2022-08-03 20:50:00|19951.7|19921.7|19949.8|19919.8|19952.7|19922.7|19949.8|19919.8|0
1659560100000|2022-08-03 20:55:00|19949.4|19919.4|19946.6|19916.6|19949.8|19919.8|19944.6|19914.6|0
1659560400000|2022-08-03 21:00:00|19946.4|19916.4|19947|19917|19948.6|19918.6|19946.3|19916.3|0
1659560700000|2022-08-03 21:05:00|19947.2|19917.2|19947.8|19917.8|19948.9|19918.9|19945.1|19915.1|0
1659561000000|2022-08-03 21:10:00|19948|19918|19947.7|19917.7|19948.5|19918.5|19947.5|19917.5|0
1659561300000|2022-08-03 21:15:00|19947.6|19917.6|19946.7|19916.7|19948.3|19918.3|19945.9|19915.9|0
1659561600000|2022-08-03 21:20:00|19947|19917|19948.9|19918.9|19948.9|19918.9|19945.9|19915.9|0
1659561900000|2022-08-03 21:25:00|19949.1|19919.1|19951.7|19921.7|19952.1|19922.1|19948.5|19918.5|0
1659562200000|2022-08-03 21:30:00|19951.6|19921.6|19951.6|19921.6|19952.4|19922.4|19951.6|19921.6|0
1659562500000|2022-08-03 21:35:00|19951.9|19921.9|19951.7|19921.7|19952|19922|19951.7|19921.7|0
1659562800000|2022-08-03 21:40:00|19951.6|19921.6|19952.1|19922.1|19952.3|19922.3|19951.1|19921.1|0
1659563100000|2022-08-03 21:45:00|19952.3|19922.3|19947.7|19917.7|19952.4|19922.4|19947.7|19917.7|0
1659563400000|2022-08-03 21:50:00|19947.8|19917.8|19946.6|19916.6|19947.9|19917.9|19945.3|19915.3|0
1659563700000|2022-08-03 21:55:00|19947.7|19917.7|19947.1|19917.1|19949.1|19919.1|19946.6|19916.6|0
1659564000000|2022-08-03 22:00:00|19948.7|19918.7|19935.4|19905.4|19948.9|19918.9|19933.4|19903.4|0
1659564300000|2022-08-03 22:05:00|19936.2|19906.2|19940.5|19910.5|19940.5|19910.5|19935.4|19905.4|0
1659564600000|2022-08-03 22:10:00|19940.9|19910.9|19944.4|19914.4|19944.4|19914.4|19937.6|19907.6|0
1659564900000|2022-08-03 22:15:00|19944.8|19914.8|19944.4|19914.4|19946.3|19916.3|19942.5|19912.5|0
1659565200000|2022-08-03 22:20:00|19945.3|19915.3|19947.3|19917.3|19948.3|19918.3|19944.4|19914.4|0
1659565500000|2022-08-03 22:25:00|19946.4|19916.4|19946.3|19916.3|19948.3|19918.3|19945.4|19915.4|0
1659565800000|2022-08-03 22:30:00|19946.8|19916.8|19940.7|19910.7|19948.4|19918.4|19940.7|19910.7|0
1659566100000|2022-08-03 22:35:00|19939.8|19909.8|19938.2|19908.2|19945|19915|19937.3|19907.3|0
1659566400000|2022-08-03 22:40:00|19940|19910|19939.2|19909.2|19942.1|19912.1|19936.3|19906.3|0
1659566700000|2022-08-03 22:45:00|19940.1|19910.1|19948.9|19918.9|19949.8|19919.8|19939.2|19909.2|0
1659567000000|2022-08-03 22:50:00|19949.3|19919.3|19946|19916|19950.8|19920.8|19944|19914|0
1659567300000|2022-08-03 22:55:00|19946.4|19916.4|19948.9|19918.9|19950.8|19920.8|19946.4|19916.4|0
1659567600000|2022-08-03 23:00:00|19948.4|19918.4|19946.9|19916.9|19948.4|19918.4|19941.1|19911.1|0
1659567900000|2022-08-03 23:05:00|19946.5|19916.5|19945.5|19915.5|19946.5|19916.5|19942.1|19912.1|0
1659568200000|2022-08-03 23:10:00|19945|19915|19944.6|19914.6|19946.9|19916.9|19942.1|19912.1|0
1659568500000|2022-08-03 23:15:00|19944.1|19914.1|19944.6|19914.6|19945.1|19915.1|19942.2|19912.2|0
1659568800000|2022-08-03 23:20:00|19944.1|19914.1|19945.3|19915.3|19945.3|19915.3|19942.2|19912.2|0
1659569100000|2022-08-03 23:25:00|19944.9|19914.9|19946.3|19916.3|19950.1|19920.1|19944.3|19914.3|0
1659569400000|2022-08-03 23:30:00|19945.4|19915.4|19943.4|19913.4|19947.2|19917.2|19943.4|19913.4|0
1659569700000|2022-08-03 23:35:00|19943.8|19913.8|19941|19911|19946.3|19916.3|19941|19911|0
1659570000000|2022-08-03 23:40:00|19941.4|19911.4|19943.9|19913.9|19944.9|19914.9|19941.4|19911.4|0
1659570300000|2022-08-03 23:45:00|19943.5|19913.5|19945.4|19915.4|19945.9|19915.9|19940|19910|0
1659570600000|2022-08-03 23:50:00|19945.8|19915.8|19944.5|19914.5|19945.9|19915.9|19941.6|19911.6|0
1659570900000|2022-08-03 23:55:00|19943.7|19913.7|19937.8|19907.8|19945.5|19915.5|19937.8|19907.8|0
1659571200000|2022-08-04 00:00:00|19936.9|19906.9|19932.8|19902.8|19936.9|19906.9|19929.9|19899.9|0
1659571500000|2022-08-04 00:05:00|19933.7|19903.7|19936.8|19906.8|19936.8|19906.8|19931.9|19901.9|0
1659571800000|2022-08-04 00:10:00|19937.6|19907.6|19941.6|19911.6|19944.5|19914.5|19935.8|19905.8|0
1659572100000|2022-08-04 00:15:00|19942.5|19912.5|19948.2|19918.2|19948.7|19918.7|19940.2|19910.2|0
1659572400000|2022-08-04 00:20:00|19948.7|19918.7|19950.4|19920.4|19958.4|19928.4|19947.9|19917.9|0
1659572700000|2022-08-04 00:25:00|19950.9|19920.9|19957.7|19927.7|19960.3|19930.3|19949.5|19919.5|0
1659573000000|2022-08-04 00:30:00|19957.3|19927.3|19960.5|19930.5|19966.6|19936.6|19956.9|19926.9|0
1659573300000|2022-08-04 00:35:00|19960.1|19930.1|19954.3|19924.3|19961.6|19931.6|19952.5|19922.5|0
1659573600000|2022-08-04 00:40:00|19953.4|19923.4|19954.6|19924.6|19963.9|19933.9|19953.3|19923.3|0
1659573900000|2022-08-04 00:45:00|19955.5|19925.5|19958.5|19928.5|19959|19929|19952.9|19922.9|0
1659574200000|2022-08-04 00:50:00|19958.1|19928.1|19959.5|19929.5|19960.8|19930.8|19956.4|19926.4|0
1659574500000|2022-08-04 00:55:00|19959.9|19929.9|19965.7|19935.7|19966.5|19936.5|19959.9|19929.9|0
1659574800000|2022-08-04 01:00:00|19965.2|19935.2|19967.7|19937.7|19969.9|19939.9|19946.4|19916.4|0
1659575100000|2022-08-04 01:05:00|19967.5|19937.5|19940.8|19910.8|19983|19953|19930.8|19900.8|0
1659575400000|2022-08-04 01:10:00|19940.4|19910.4|19956.4|19926.4|19958.6|19928.6|19937.7|19907.7|0
1659575700000|2022-08-04 01:15:00|19953.3|19923.3|20016.7|20011.7|20022.2|20017.2|19949.7|19923.3|2074
1659576000000|2022-08-04 01:20:00|20018.7|20013.7|20038.2|20033.2|20054.7|20049.7|20002.7|19997.7|1268
1659576300000|2022-08-04 01:25:00|20039.2|20034.2|20036.2|20031.2|20062.7|20057.7|20034.7|20029.7|877
1659576600000|2022-08-04 01:30:00|20037.2|20032.2|20069.7|20064.7|20117.7|20112.7|20028.2|20023.2|4409
1659576900000|2022-08-04 01:35:00|20068.2|20063.2|20186.2|20181.2|20192.7|20187.7|20067.2|20062.2|5309
1659577200000|2022-08-04 01:40:00|20184.2|20179.2|20177.2|20172.2|20231.2|20226.2|20171.7|20166.7|4453
1659577500000|2022-08-04 01:45:00|20176.7|20171.7|20158.2|20153.2|20189.2|20184.2|20144.2|20139.2|2507
1659577800000|2022-08-04 01:50:00|20157.7|20152.7|20139.2|20134.2|20161.2|20156.2|20127.2|20122.2|2050
1659578100000|2022-08-04 01:55:00|20139.7|20134.7|20136.7|20131.7|20174.7|20169.7|20121.2|20116.2|2091
1659578400000|2022-08-04 02:00:00|20136.2|20131.2|20176.2|20171.2|20190.2|20185.2|20129.2|20124.2|1794
1659578700000|2022-08-04 02:05:00|20175.7|20170.7|20200.2|20195.2|20204.7|20199.7|20163.7|20158.7|1914
1659579000000|2022-08-04 02:10:00|20200.7|20195.7|20192.7|20187.7|20202.7|20197.7|20166.2|20161.2|1462
1659579300000|2022-08-04 02:15:00|20193.2|20188.2|20204.7|20199.7|20206.2|20201.2|20177.7|20172.7|1323
1659579600000|2022-08-04 02:20:00|20203.7|20198.7|20178.2|20173.2|20209.2|20204.2|20178.2|20173.2|1199
1659579900000|2022-08-04 02:25:00|20179.2|20174.2|20197.7|20192.7|20199.7|20194.7|20166.7|20161.7|1119
1659580200000|2022-08-04 02:30:00|20198.2|20193.2|20184.2|20179.2|20206.2|20201.2|20168.2|20163.2|1192
1659580500000|2022-08-04 02:35:00|20185.2|20180.2|20112.2|20107.2|20188.7|20183.7|20101.7|20096.7|1920
1659580800000|2022-08-04 02:40:00|20115.2|20110.2|20127.2|20122.2|20130.2|20125.2|20103.2|20098.2|1247
1659581100000|2022-08-04 02:45:00|20129.2|20124.2|20117.9|20112.9|20144.9|20139.9|20115.4|20110.4|1295
1659581400000|2022-08-04 02:50:00|20117.4|20112.4|20090.9|20085.9|20130.4|20125.4|20080.9|20075.9|1177
1659581700000|2022-08-04 02:55:00|20091.4|20086.4|20160.4|20155.4|20164.4|20159.4|20087.9|20082.9|1760
1659582000000|2022-08-04 03:00:00|20162.4|20157.4|20130.4|20125.4|20164.4|20159.4|20121.4|20116.4|980
1659582300000|2022-08-04 03:05:00|20130.9|20125.9|20154.9|20149.9|20157.9|20152.9|20114.4|20109.4|733
1659582600000|2022-08-04 03:10:00|20155.4|20150.4|20136.4|20131.4|20155.4|20150.4|20114.9|20109.9|778
1659582900000|2022-08-04 03:15:00|20136.9|20131.9|20139.9|20134.9|20144.4|20139.4|20125.9|20120.9|465
1659583200000|2022-08-04 03:20:00|20139.4|20134.4|20138.9|20133.9|20154.4|20149.4|20137.4|20132.4|408
1659583500000|2022-08-04 03:25:00|20139.4|20134.4|20125.4|20120.4|20144.9|20139.9|20122.9|20117.9|354
1659583800000|2022-08-04 03:30:00|20124.4|20119.4|20114.4|20109.4|20128.9|20123.9|20098.9|20093.9|706
1659584100000|2022-08-04 03:35:00|20113.9|20108.9|20104.4|20099.4|20114.9|20109.9|20102.9|20097.9|366
1659584400000|2022-08-04 03:40:00|20104.9|20099.9|20028.9|20023.9|20110.4|20105.4|20028.9|20023.9|1525
1659584700000|2022-08-04 03:45:00|20029.4|20024.4|20046.4|20041.4|20051.4|20046.4|19995.9|19990.9|2020
1659585000000|2022-08-04 03:50:00|20045.9|20040.9|20044.4|20039.4|20055.9|20050.9|20038.9|20033.9|464
1659585300000|2022-08-04 03:55:00|20043.9|20038.9|20055.9|20050.9|20060.4|20055.4|20036.4|20031.4|514
1659585600000|2022-08-04 04:00:00|20065.7|20035.7|20067.1|20037.1|20067.3|20037.3|20062.2|20032.2|0
1659585900000|2022-08-04 04:05:00|20066.2|20036.2|20073|20043|20074.3|20044.3|20066.2|20036.2|0
1659586200000|2022-08-04 04:10:00|20072.6|20042.6|20074.6|20044.6|20077.7|20047.7|20072.6|20042.6|0
1659586500000|2022-08-04 04:15:00|20074.2|20044.2|20073.3|20043.3|20074.6|20044.6|20071.5|20041.5|0
1659586800000|2022-08-04 04:20:00|20072.8|20042.8|20070|20040|20073.3|20043.3|20069.6|20039.6|0
1659587100000|2022-08-04 04:25:00|20070.4|20040.4|20070.3|20040.3|20071.2|20041.2|20068.7|20038.7|0
1659587400000|2022-08-04 04:30:00|20070.7|20040.7|20075.2|20045.2|20075.3|20045.3|20070.7|20040.7|0
1659587700000|2022-08-04 04:35:00|20075.6|20045.6|20074.5|20044.5|20077.6|20047.6|20074.5|20044.5|0
1659588000000|2022-08-04 04:40:00|20074.9|20044.9|20074.5|20044.5|20075.4|20045.4|20073.6|20043.6|0
1659588300000|2022-08-04 04:45:00|20075.4|20045.4|20074.9|20044.9|20077.1|20047.1|20073|20043|0
1659588600000|2022-08-04 04:50:00|20075.4|20045.4|20073.2|20043.2|20077.6|20047.6|20073.2|20043.2|0
1659588900000|2022-08-04 04:55:00|20072.7|20042.7|20073.2|20043.2|20074.1|20044.1|20071.4|20041.4|0
1659589200000|2022-08-04 05:00:00|20072.3|20042.3|20035.4|20030.4|20078.9|20073.9|20032.9|20027.9|2061
1659589500000|2022-08-04 05:05:00|20035.9|20030.9|20013.4|20008.4|20044.9|20039.9|20007.4|20002.4|1480
1659589800000|2022-08-04 05:10:00|20013.9|20008.9|20023.4|20018.4|20027.9|20022.9|20002.9|19997.9|763
1659590100000|2022-08-04 05:15:00|20022.9|20017.9|20037.9|20032.9|20051.4|20046.4|20009.4|20004.4|750
1659590400000|2022-08-04 05:20:00|20038.4|20033.4|20085.9|20080.9|20087.9|20082.9|20015.4|20010.4|1284
1659590700000|2022-08-04 05:25:00|20081.9|20076.9|20075.9|20070.9|20117.9|20112.9|20066.4|20061.4|1496
1659591000000|2022-08-04 05:30:00|20076.4|20071.4|20080.9|20075.9|20083.9|20078.9|20044.4|20039.4|1017
1659591300000|2022-08-04 05:35:00|20082.4|20077.4|20099.4|20094.4|20105.9|20100.9|20081.4|20076.4|859
1659591600000|2022-08-04 05:40:00|20099.9|20094.9|20108.4|20103.4|20122.9|20117.9|20086.4|20081.4|792
1659591900000|2022-08-04 05:45:00|20108.9|20103.9|20096.4|20091.4|20113.9|20108.9|20085.4|20080.4|631
1659592200000|2022-08-04 05:50:00|20096.9|20091.9|20098.9|20093.9|20111.4|20106.4|20089.9|20084.9|490
1659592500000|2022-08-04 05:55:00|20099.4|20094.4|20107.9|20102.9|20119.9|20114.9|20091.4|20086.4|611
1659592800000|2022-08-04 06:00:00|20106.4|20101.4|20115.9|20110.9|20127.4|20122.4|20104.4|20099.4|787
1659593100000|2022-08-04 06:05:00|20116.4|20111.4|20120.4|20115.4|20136.9|20131.9|20104.4|20099.4|781
1659593400000|2022-08-04 06:10:00|20122.4|20117.4|20114.4|20109.4|20125.4|20120.4|20095.9|20090.9|578
1659593700000|2022-08-04 06:15:00|20115.4|20110.4|20094.9|20089.9|20124.4|20119.4|20093.4|20088.4|594
1659594000000|2022-08-04 06:20:00|20095.4|20090.4|20108.4|20103.4|20118.9|20113.9|20092.4|20087.4|444
1659594300000|2022-08-04 06:25:00|20107.9|20102.9|20100.4|20095.4|20116.9|20111.9|20093.4|20088.4|372
1659594600000|2022-08-04 06:30:00|20099.4|20094.4|20104.4|20099.4|20114.4|20109.4|20094.9|20089.9|387
1659594900000|2022-08-04 06:35:00|20103.9|20098.9|20106.4|20101.4|20114.9|20109.9|20101.9|20096.9|394
1659595200000|2022-08-04 06:40:00|20105.9|20100.9|20101.9|20096.9|20111.9|20106.9|20097.9|20092.9|291
1659595500000|2022-08-04 06:45:00|20104.4|20099.4|20118.9|20113.9|20120.9|20115.9|20098.4|20093.4|484
1659595800000|2022-08-04 06:50:00|20120.4|20115.4|20132.4|20127.4|20139.4|20134.4|20110.9|20105.9|915
1659596100000|2022-08-04 06:55:00|20132.9|20127.9|20106.4|20101.4|20136.9|20131.9|20105.9|20100.9|556
1659596400000|2022-08-04 07:00:00|20105.4|20100.4|20117.4|20112.4|20118.9|20113.9|20098.4|20093.4|542
1659596700000|2022-08-04 07:05:00|20117.9|20112.9|20141.4|20136.4|20148.4|20143.4|20115.4|20110.4|794
1659597000000|2022-08-04 07:10:00|20141.9|20136.9|20150.4|20145.4|20154.4|20149.4|20125.9|20120.9|725
1659597300000|2022-08-04 07:15:00|20150.9|20145.9|20150.4|20145.4|20159.9|20154.9|20141.9|20136.9|586
1659597600000|2022-08-04 07:20:00|20150.9|20145.9|20116.4|20111.4|20152.9|20147.9|20113.9|20108.9|682
1659597900000|2022-08-04 07:25:00|20115.9|20110.9|20132.4|20127.4|20139.9|20134.9|20114.4|20109.4|588
1659598200000|2022-08-04 07:30:00|20131.9|20126.9|20148.4|20143.4|20156.4|20151.4|20130.9|20125.9|590
1659598500000|2022-08-04 07:35:00|20147.9|20142.9|20151.4|20146.4|20161.9|20156.9|20147.4|20142.4|448
1659598800000|2022-08-04 07:40:00|20150.9|20145.9|20147.4|20142.4|20154.9|20149.9|20142.9|20137.9|476
1659599100000|2022-08-04 07:45:00|20147.9|20142.9|20152.4|20147.4|20156.4|20151.4|20139.9|20134.9|499
1659599400000|2022-08-04 07:50:00|20150.4|20145.4|20155.9|20150.9|20170.9|20165.9|20143.9|20138.9|1064
1659599700000|2022-08-04 07:55:00|20155.4|20150.4|20155.4|20150.4|20155.4|20150.4|20135.4|20130.4|1185
1659600000000|2022-08-04 08:00:00|20154.9|20149.9|20154.9|20149.9|20176.4|20171.4|20148.4|20143.4|1182
1659600300000|2022-08-04 08:05:00|20154.4|20149.4|20188.9|20183.9|20200.9|20195.9|20147.9|20142.9|1863
1659600600000|2022-08-04 08:10:00|20188.4|20183.4|20193.9|20188.9|20195.4|20190.4|20169.4|20164.4|1019
1659600900000|2022-08-04 08:15:00|20194.4|20189.4|20192.4|20187.4|20201.4|20196.4|20181.9|20176.9|741
1659601200000|2022-08-04 08:20:00|20191.9|20186.9|20174.9|20169.9|20194.4|20189.4|20170.9|20165.9|1005
1659601500000|2022-08-04 08:25:00|20173.4|20168.4|20175.9|20170.9|20192.4|20187.4|20167.9|20162.9|1102
1659601800000|2022-08-04 08:30:00|20190.9|20160.9|20186.3|20156.3|20192.8|20162.8|20185.8|20155.8|0
1659602100000|2022-08-04 08:35:00|20187.2|20157.2|20182.8|20152.8|20188.1|20158.1|20180.6|20150.6|0
1659602400000|2022-08-04 08:40:00|20182.1|20152.1|20179.6|20149.6|20183|20153|20177|20147|0
1659602700000|2022-08-04 08:45:00|20180.1|20150.1|20182.2|20152.2|20184.5|20154.5|20178.9|20148.9|0
1659603000000|2022-08-04 08:50:00|20181.7|20151.7|20183.5|20153.5|20183.9|20153.9|20177.7|20147.7|0
1659603300000|2022-08-04 08:55:00|20183|20153|20179|20149|20183|20153|20177.6|20147.6|0
1659603600000|2022-08-04 09:00:00|20179.4|20149.4|20180|20150|20182.2|20152.2|20178.2|20148.2|0
1659603900000|2022-08-04 09:05:00|20179.1|20149.1|20177|20147|20179.1|20149.1|20169|20139|0
1659604200000|2022-08-04 09:10:00|20177.9|20147.9|20178.4|20148.4|20186.2|20156.2|20177.4|20147.4|0
1659604500000|2022-08-04 09:15:00|20166.4|20158.4|20167.9|20159.9|20170.9|20162.9|20155.9|20147.9|130
1659604800000|2022-08-04 09:20:00|20167.4|20159.4|20175.4|20167.4|20175.9|20167.9|20161.4|20153.4|348
1659605100000|2022-08-04 09:25:00|20174.9|20166.9|20187.9|20179.9|20194.4|20186.4|20174.9|20166.9|71
1659605400000|2022-08-04 09:30:00|20186.9|20178.9|20185.9|20177.9|20195.9|20187.9|20181.9|20173.9|71
1659605700000|2022-08-04 09:35:00|20185.4|20177.4|20188.9|20180.9|20188.9|20180.9|20180.4|20172.4|100
1659606000000|2022-08-04 09:40:00|20189.4|20181.4|20195.4|20187.4|20204.4|20196.4|20188.9|20180.9|94
1659606300000|2022-08-04 09:45:00|20195.9|20187.9|20209.4|20201.4|20212.9|20204.9|20188.4|20180.4|102
1659606600000|2022-08-04 09:50:00|20210.4|20202.4|20206.4|20198.4|20226.4|20218.4|20205.4|20197.4|126
1659606900000|2022-08-04 09:55:00|20205.9|20197.9|20208.9|20200.9|20219.4|20211.4|20203.9|20195.9|26
1659607200000|2022-08-04 10:00:00|20209.4|20201.4|20222.9|20214.9|20222.9|20214.9|20203.4|20195.4|81
1659607500000|2022-08-04 10:05:00|20222.4|20214.4|20225.4|20217.4|20229.9|20221.9|20219.9|20211.9|122
1659607800000|2022-08-04 10:10:00|20224.9|20216.9|20263.4|20255.4|20263.4|20255.4|20221.4|20213.4|367
1659608100000|2022-08-04 10:15:00|20262.9|20254.9|20262.9|20254.9|20281.9|20273.9|20250.4|20242.4|399
1659608400000|2022-08-04 10:20:00|20262.4|20254.4|20269.4|20261.4|20271.4|20263.4|20261.4|20253.4|74
1659608700000|2022-08-04 10:25:00|20268.9|20260.9|20265.9|20257.9|20270.4|20262.4|20257.4|20249.4|135
1659609000000|2022-08-04 10:30:00|20266.4|20258.4|20314.4|20306.4|20331.9|20323.9|20256.4|20248.4|855
1659609300000|2022-08-04 10:35:00|20313.9|20305.9|20361.4|20353.4|20371.4|20363.4|20294.4|20286.4|845
1659609600000|2022-08-04 10:40:00|20361.9|20353.9|20338.4|20330.4|20373.9|20365.9|20336.4|20328.4|388
1659609900000|2022-08-04 10:45:00|20338.9|20330.9|20324.9|20316.9|20339.9|20331.9|20317.4|20309.4|271
1659610200000|2022-08-04 10:50:00|20324.4|20316.4|20306.4|20298.4|20325.9|20317.9|20300.9|20292.9|109
1659610500000|2022-08-04 10:55:00|20306.9|20298.9|20309.9|20301.9|20311.9|20303.9|20301.4|20293.4|65
1659610800000|2022-08-04 11:00:00|20310.9|20302.9|20299.4|20291.4|20310.9|20302.9|20281.9|20273.9|324
1659611100000|2022-08-04 11:05:00|20299.9|20291.9|20281.9|20273.9|20306.4|20298.4|20280.9|20272.9|112
1659611400000|2022-08-04 11:10:00|20282.4|20274.4|20279.4|20271.4|20282.9|20274.9|20269.4|20261.4|121
1659611700000|2022-08-04 11:15:00|20278.9|20270.9|20290.4|20282.4|20294.4|20286.4|20271.4|20263.4|87
1659612000000|2022-08-04 11:20:00|20289.9|20281.9|20273.9|20265.9|20291.4|20283.4|20273.9|20265.9|71
1659612300000|2022-08-04 11:25:00|20272.9|20264.9|20272.9|20264.9|20279.9|20271.9|20269.4|20261.4|44
1659612600000|2022-08-04 11:30:00|20272.4|20264.4|20274.9|20266.9|20276.4|20268.4|20263.4|20255.4|72
1659612900000|2022-08-04 11:35:00|20274.4|20266.4|20265.4|20257.4|20274.4|20266.4|20257.4|20249.4|42
1659613200000|2022-08-04 11:40:00|20264.9|20256.9|20249.4|20241.4|20264.9|20256.9|20246.9|20238.9|109
1659613500000|2022-08-04 11:45:00|20248.9|20240.9|20243.9|20235.9|20248.9|20240.9|20233.4|20225.4|208
1659613800000|2022-08-04 11:50:00|20243.4|20235.4|20236.4|20228.4|20248.4|20240.4|20234.9|20226.9|119
1659614100000|2022-08-04 11:55:00|20235.9|20227.9|20225.9|20217.9|20240.9|20232.9|20225.4|20217.4|96
1659614400000|2022-08-04 12:00:00|20225.4|20217.4|20246.9|20238.9|20247.9|20239.9|20221.4|20213.4|103
1659614700000|2022-08-04 12:05:00|20246.4|20238.4|20242.9|20234.9|20252.4|20244.4|20241.4|20233.4|79
1659615000000|2022-08-04 12:10:00|20242.4|20234.4|20244.9|20236.9|20249.4|20241.4|20236.4|20228.4|83
1659615300000|2022-08-04 12:15:00|20244.4|20236.4|20243.9|20235.9|20245.4|20237.4|20234.9|20226.9|43
1659615600000|2022-08-04 12:20:00|20244.4|20236.4|20255.9|20247.9|20259.9|20251.9|20244.4|20236.4|84
1659615900000|2022-08-04 12:25:00|20255.4|20247.4|20258.4|20250.4|20269.9|20261.9|20252.9|20244.9|97
1659616200000|2022-08-04 12:30:00|20257.9|20249.9|20270.4|20262.4|20272.9|20264.9|20250.4|20242.4|123
1659616500000|2022-08-04 12:35:00|20270.9|20262.9|20293.4|20285.4|20293.4|20285.4|20261.9|20253.9|206
1659616800000|2022-08-04 12:40:00|20292.4|20284.4|20292.4|20284.4|20295.4|20287.4|20281.9|20273.9|88
1659617100000|2022-08-04 12:45:00|20291.4|20283.4|20308.4|20300.4|20311.9|20303.9|20289.9|20281.9|167
1659617400000|2022-08-04 12:50:00|20307.9|20299.9|20322.4|20314.4|20323.4|20315.4|20302.4|20294.4|127
1659617700000|2022-08-04 12:55:00|20322.9|20314.9|20320.4|20312.4|20325.9|20317.9|20313.4|20305.4|195
1659618000000|2022-08-04 13:00:00|20319.9|20311.9|20300.9|20292.9|20322.4|20314.4|20297.4|20289.4|193
1659618300000|2022-08-04 13:05:00|20300.4|20292.4|20304.4|20296.4|20307.4|20299.4|20290.9|20282.9|81
1659618600000|2022-08-04 13:10:00|20302.9|20294.9|20298.9|20290.9|20312.9|20304.9|20297.4|20289.4|48
1659618900000|2022-08-04 13:15:00|20299.4|20291.4|20287.4|20279.4|20306.4|20298.4|20284.9|20276.9|55
1659619200000|2022-08-04 13:20:00|20287.9|20279.9|20301.9|20293.9|20306.4|20298.4|20281.4|20273.4|134
1659619500000|2022-08-04 13:25:00|20301.4|20293.4|20304.4|20296.4|20310.4|20302.4|20285.4|20277.4|114
1659619800000|2022-08-04 13:30:00|20304.9|20296.9|20315.4|20307.4|20391.9|20383.9|20303.4|20295.4|1341
1659620100000|2022-08-04 13:35:00|20314.9|20306.9|20278.4|20270.4|20362.9|20354.9|20248.9|20240.9|732
1659620400000|2022-08-04 13:40:00|20277.4|20269.4|20348.9|20340.9|20350.9|20342.9|20263.4|20255.4|487
1659620700000|2022-08-04 13:45:00|20347.9|20339.9|20346.9|20338.9|20362.4|20354.4|20317.4|20309.4|347
1659621000000|2022-08-04 13:50:00|20347.4|20339.4|20319.9|20311.9|20357.9|20349.9|20307.9|20299.9|282
1659621300000|2022-08-04 13:55:00|20320.4|20312.4|20337.9|20329.9|20347.4|20339.4|20296.9|20288.9|250
1659621600000|2022-08-04 14:00:00|20338.4|20330.4|20328.9|20320.9|20342.4|20334.4|20306.4|20298.4|227
1659621900000|2022-08-04 14:05:00|20328.4|20320.4|20318.4|20310.4|20341.4|20333.4|20306.4|20298.4|175
1659622200000|2022-08-04 14:10:00|20318.9|20310.9|20273.4|20265.4|20320.9|20312.9|20269.9|20261.9|355
1659622500000|2022-08-04 14:15:00|20272.9|20264.9|20242.9|20234.9|20283.4|20275.4|20226.4|20218.4|740
1659622800000|2022-08-04 14:20:00|20243.4|20235.4|20235.9|20227.9|20252.4|20244.4|20216.4|20208.4|321
1659623100000|2022-08-04 14:25:00|20236.4|20228.4|20222.9|20214.9|20246.9|20238.9|20215.9|20207.9|170
1659623400000|2022-08-04 14:30:00|20223.4|20215.4|20200.9|20192.9|20234.4|20226.4|20200.9|20192.9|217
1659623700000|2022-08-04 14:35:00|20200.4|20192.4|20179.4|20171.4|20206.9|20198.9|20173.9|20165.9|404
1659624000000|2022-08-04 14:40:00|20179.9|20171.9|20174.4|20166.4|20197.4|20189.4|20172.4|20164.4|250
1659624300000|2022-08-04 14:45:00|20173.9|20165.9|20214.4|20206.4|20220.4|20212.4|20164.9|20156.9|428
1659624600000|2022-08-04 14:50:00|20214.9|20206.9|20232.9|20224.9|20242.4|20234.4|20209.9|20201.9|282
1659624900000|2022-08-04 14:55:00|20233.4|20225.4|20233.4|20225.4|20247.9|20239.9|20229.4|20221.4|181
1659625200000|2022-08-04 15:00:00|20233.9|20225.9|20235.4|20227.4|20250.9|20242.9|20227.9|20219.9|311
1659625500000|2022-08-04 15:05:00|20236.9|20228.9|20232.9|20224.9|20252.4|20244.4|20229.9|20221.9|213
1659625800000|2022-08-04 15:10:00|20232.4|20224.4|20205.4|20197.4|20238.9|20230.9|20201.9|20193.9|218
1659626100000|2022-08-04 15:15:00|20204.9|20196.9|20215.4|20207.4|20221.4|20213.4|20195.9|20187.9|223
1659626400000|2022-08-04 15:20:00|20215.9|20207.9|20212.4|20204.4|20231.4|20223.4|20211.9|20203.9|105
1659626700000|2022-08-04 15:25:00|20212.9|20204.9|20214.9|20206.9|20227.9|20219.9|20205.4|20197.4|123
1659627000000|2022-08-04 15:30:00|20214.4|20206.4|20212.9|20204.9|20222.9|20214.9|20203.9|20195.9|159
1659627300000|2022-08-04 15:35:00|20213.9|20205.9|20191.4|20183.4|20217.4|20209.4|20190.4|20182.4|128
1659627600000|2022-08-04 15:40:00|20190.9|20182.9|20194.4|20186.4|20199.4|20191.4|20178.4|20170.4|139
1659627900000|2022-08-04 15:45:00|20194.9|20186.9|20231.9|20223.9|20236.4|20228.4|20194.9|20186.9|137
1659628200000|2022-08-04 15:50:00|20232.4|20224.4|20238.4|20230.4|20241.4|20233.4|20230.4|20222.4|76
1659628500000|2022-08-04 15:55:00|20238.9|20230.9|20230.4|20222.4|20240.9|20232.9|20225.4|20217.4|74
1659628800000|2022-08-04 16:00:00|20229.9|20221.9|20220.9|20212.9|20233.4|20225.4|20219.9|20211.9|68
1659629100000|2022-08-04 16:05:00|20220.4|20212.4|20230.9|20222.9|20234.4|20226.4|20219.4|20211.4|45
1659629400000|2022-08-04 16:10:00|20230.4|20222.4|20230.9|20222.9|20242.4|20234.4|20228.4|20220.4|44
1659629700000|2022-08-04 16:15:00|20231.4|20223.4|20234.9|20226.9|20239.9|20231.9|20221.4|20213.4|104
1659630000000|2022-08-04 16:20:00|20234.4|20226.4|20237.4|20229.4|20239.4|20231.4|20230.4|20222.4|28
1659630300000|2022-08-04 16:25:00|20237.9|20229.9|20253.9|20245.9|20255.9|20247.9|20236.4|20228.4|76
1659630600000|2022-08-04 16:30:00|20253.4|20245.4|20259.9|20251.9|20260.9|20252.9|20242.4|20234.4|117
1659630900000|2022-08-04 16:35:00|20260.4|20252.4|20255.4|20247.4|20261.9|20253.9|20249.9|20241.9|59
1659631200000|2022-08-04 16:40:00|20254.9|20246.9|20250.4|20242.4|20257.9|20249.9|20237.4|20229.4|93
1659631500000|2022-08-04 16:45:00|20249.9|20241.9|20210.4|20202.4|20250.4|20242.4|20207.9|20199.9|86
1659631800000|2022-08-04 16:50:00|20209.9|20201.9|20222.9|20214.9|20224.9|20216.9|20209.9|20201.9|95
1659632100000|2022-08-04 16:55:00|20222.4|20214.4|20214.9|20206.9|20232.4|20224.4|20214.9|20206.9|88
1659632400000|2022-08-04 17:00:00|20215.4|20207.4|20218.4|20210.4|20229.9|20221.9|20214.4|20206.4|73
1659632700000|2022-08-04 17:05:00|20218.9|20210.9|20219.4|20211.4|20222.9|20214.9|20211.9|20203.9|103
1659633000000|2022-08-04 17:10:00|20219.9|20211.9|20221.9|20213.9|20225.4|20217.4|20216.9|20208.9|21
1659633300000|2022-08-04 17:15:00|20221.4|20213.4|20215.4|20207.4|20226.4|20218.4|20213.9|20205.9|146
1659633600000|2022-08-04 17:20:00|20215.9|20207.9|20229.4|20221.4|20237.4|20229.4|20210.4|20202.4|76
1659633900000|2022-08-04 17:25:00|20229.9|20221.9|20242.4|20234.4|20245.9|20237.9|20229.4|20221.4|46
1659634200000|2022-08-04 17:30:00|20241.9|20233.9|20252.9|20244.9|20252.9|20244.9|20235.4|20227.4|44
1659634500000|2022-08-04 17:35:00|20252.4|20244.4|20251.4|20243.4|20258.4|20250.4|20247.9|20239.9|25
1659634800000|2022-08-04 17:40:00|20251.9|20243.9|20243.4|20235.4|20255.4|20247.4|20241.4|20233.4|39
1659635100000|2022-08-04 17:45:00|20242.9|20234.9|20253.9|20245.9|20253.9|20245.9|20239.4|20231.4|24
1659635400000|2022-08-04 17:50:00|20254.4|20246.4|20256.4|20248.4|20258.4|20250.4|20247.9|20239.9|23
1659635700000|2022-08-04 17:55:00|20256.9|20248.9|20253.4|20245.4|20262.4|20254.4|20249.4|20241.4|34
1659636000000|2022-08-04 18:00:00|20252.9|20244.9|20254.4|20246.4|20259.4|20251.4|20246.4|20238.4|37
1659636300000|2022-08-04 18:05:00|20253.9|20245.9|20250.4|20242.4|20261.4|20253.4|20249.9|20241.9|32
1659636600000|2022-08-04 18:10:00|20249.9|20241.9|20241.4|20233.4|20252.4|20244.4|20237.9|20229.9|48
1659636900000|2022-08-04 18:15:00|20240.9|20232.9|20252.9|20244.9|20252.9|20244.9|20239.4|20231.4|17
1659637200000|2022-08-04 18:20:00|20252.4|20244.4|20247.9|20239.9|20253.4|20245.4|20246.4|20238.4|14
1659637500000|2022-08-04 18:25:00|20248.4|20240.4|20254.4|20246.4|20260.9|20252.9|20247.9|20239.9|10
1659637800000|2022-08-04 18:30:00|20254.9|20246.9|20255.4|20247.4|20262.9|20254.9|20250.9|20242.9|29
1659638100000|2022-08-04 18:35:00|20256.4|20248.4|20241.4|20233.4|20256.9|20248.9|20237.9|20229.9|44
1659638400000|2022-08-04 18:40:00|20240.9|20232.9|20239.9|20231.9|20242.4|20234.4|20222.4|20214.4|62
1659638700000|2022-08-04 18:45:00|20240.4|20232.4|20232.4|20224.4|20241.4|20233.4|20229.9|20221.9|31
1659639000000|2022-08-04 18:50:00|20232.9|20224.9|20243.4|20235.4|20249.4|20241.4|20231.9|20223.9|60
1659639300000|2022-08-04 18:55:00|20242.9|20234.9|20248.5|20218.5|20248.7|20236.9|20236.9|20218.5|83
1659639600000|2022-08-04 19:00:00|20248.7|20218.7|20252.1|20222.1|20252.3|20222.3|20243|20213|0
1659639900000|2022-08-04 19:05:00|20251.9|20221.9|20249.9|20219.9|20253|20223|20242.6|20212.6|0
1659640200000|2022-08-04 19:10:00|20250.1|20220.1|20258.8|20228.8|20267.2|20237.2|20249.6|20219.6|0
1659640500000|2022-08-04 19:15:00|20259.3|20229.3|20264.9|20234.9|20266|20236|20259.1|20229.1|0
1659640800000|2022-08-04 19:20:00|20265|20235|20248.3|20218.3|20267.1|20237.1|20248.3|20218.3|0
1659641100000|2022-08-04 19:25:00|20248.2|20218.2|20251.7|20221.7|20254.9|20224.9|20237.5|20207.5|0
1659641400000|2022-08-04 19:30:00|20251.5|20221.5|20229.7|20199.7|20251.7|20221.7|20229.5|20199.5|0
1659641700000|2022-08-04 19:35:00|20229.9|20199.9|20205.4|20175.4|20230.2|20200.2|20205.3|20175.3|0
1659642000000|2022-08-04 19:40:00|20205.3|20175.3|20199.3|20169.3|20205.3|20175.3|20192|20162|0
1659642300000|2022-08-04 19:45:00|20198.8|20168.8|20206.3|20176.3|20209.9|20179.9|20195.3|20165.3|0
1659642600000|2022-08-04 19:50:00|20206.4|20176.4|20220.4|20190.4|20221.1|20191.1|20206.4|20176.4|0
1659642900000|2022-08-04 19:55:00|20220.2|20190.2|20222|20192|20232|20202|20207.8|20177.8|0
1659643200000|2022-08-04 20:00:00|20222.9|20192.9|20234.3|20204.3|20240|20210|20222.9|20192.9|0
1659643500000|2022-08-04 20:05:00|20234.1|20204.1|20225.9|20195.9|20235.2|20205.2|20225.9|20195.9|0
1659643800000|2022-08-04 20:10:00|20226.7|20196.7|20222.9|20192.9|20227.8|20197.8|20220|20190|0
1659644100000|2022-08-04 20:15:00|20222|20192|20219.8|20189.8|20222.4|20192.4|20215.1|20185.1|0
1659644400000|2022-08-04 20:20:00|20220.2|20190.2|20218.8|20188.8|20220.8|20190.8|20216.9|20186.9|0
1659644700000|2022-08-04 20:25:00|20219.3|20189.3|20219.8|20189.8|20220.8|20190.8|20218.8|20188.8|0
1659645000000|2022-08-04 20:30:00|20218.9|20188.9|20220.2|20190.2|20221.1|20191.1|20218.2|20188.2|0
1659645300000|2022-08-04 20:35:00|20222.8|20192.8|20221.1|20191.1|20224.1|20194.1|20219.2|20189.2|0
1659645600000|2022-08-04 20:40:00|20220.3|20190.3|20218.7|20188.7|20221.6|20191.6|20218.7|20188.7|0
1659645900000|2022-08-04 20:45:00|20219.6|20189.6|20225.6|20195.6|20225.6|20195.6|20219.6|20189.6|0
1659646200000|2022-08-04 20:50:00|20226|20196|20225.6|20195.6|20227.5|20197.5|20224.6|20194.6|0
1659646500000|2022-08-04 20:55:00|20225.1|20195.1|20222.2|20192.2|20225.6|20195.6|20221.1|20191.1|0
1659646800000|2022-08-04 21:00:00|20223.3|20193.3|20224.5|20194.5|20224.5|20194.5|20223.3|20193.3|0
1659647100000|2022-08-04 21:05:00|20224.2|20194.2|20224.1|20194.1|20224.2|20194.2|20223.8|20193.8|0
1659647400000|2022-08-04 21:10:00|20223.8|20193.8|20224.9|20194.9|20225.6|20195.6|20223.8|20193.8|0
1659647700000|2022-08-04 21:15:00|20225.3|20195.3|20226.5|20196.5|20226.5|20196.5|20225.3|20195.3|0
1659648000000|2022-08-04 21:20:00|20226.3|20196.3|20225.5|20195.5|20226.9|20196.9|20225.5|20195.5|0
1659648300000|2022-08-04 21:25:00|20225.4|20195.4|20225.2|20195.2|20225.8|20195.8|20225.1|20195.1|0
1659648900000|2022-08-04 21:35:00|20226|20196|20225.1|20195.1|20226|20196|20224.3|20194.3|0
1659649200000|2022-08-04 21:40:00|20225.4|20195.4|20227.3|20197.3|20228|20198|20225.2|20195.2|0
1659649500000|2022-08-04 21:45:00|20228.2|20198.2|20227.6|20197.6|20229.7|20199.7|20225.9|20195.9|0
1659649800000|2022-08-04 21:50:00|20227.3|20197.3|20228.9|20198.9|20229.8|20199.8|20226.1|20196.1|0
1659650100000|2022-08-04 21:55:00|20228.5|20198.5|20219.5|20189.5|20228.5|20198.5|20219.5|20189.5|0
1659650400000|2022-08-04 22:00:00|20221.3|20191.3|20221.2|20191.2|20221.5|20191.5|20213.9|20183.9|0
1659650700000|2022-08-04 22:05:00|20221.7|20191.7|20214.4|20184.4|20223.2|20193.2|20214.4|20184.4|0
1659651000000|2022-08-04 22:10:00|20214.8|20184.8|20215.9|20185.9|20219.3|20189.3|20212.4|20182.4|0
1659651300000|2022-08-04 22:15:00|20216.3|20186.3|20221.4|20191.4|20222.3|20192.3|20215.9|20185.9|0
1659651600000|2022-08-04 22:20:00|20221.8|20191.8|20224.3|20194.3|20228.2|20198.2|20221.8|20191.8|0
1659651900000|2022-08-04 22:25:00|20223.8|20193.8|20222.3|20192.3|20223.8|20193.8|20220.4|20190.4|0
1659652200000|2022-08-04 22:30:00|20222.8|20192.8|20226.3|20196.3|20227.2|20197.2|20222.3|20192.3|0
1659652500000|2022-08-04 22:35:00|20225.8|20195.8|20228|20198|20228.9|20198.9|20224.3|20194.3|0
1659652800000|2022-08-04 22:40:00|20228.8|20198.8|20229.7|20199.7|20233.6|20203.6|20228.8|20198.8|0
1659653100000|2022-08-04 22:45:00|20229.2|20199.2|20225.3|20195.3|20229.2|20199.2|20224.3|20194.3|0
1659653400000|2022-08-04 22:50:00|20224.8|20194.8|20226.3|20196.3|20227.2|20197.2|20224.3|20194.3|0
1659653700000|2022-08-04 22:55:00|20225.4|20195.4|20225.4|20195.4|20228.3|20198.3|20225.3|20195.3|0
1659654000000|2022-08-04 23:00:00|20226.2|20196.2|20239.6|20209.6|20242.6|20212.6|20225.8|20195.8|0
1659654300000|2022-08-04 23:05:00|20241.4|20211.4|20244.6|20214.6|20247|20217|20241.4|20211.4|0
1659654600000|2022-08-04 23:10:00|20245.4|20215.4|20281.6|20251.6|20283.6|20253.6|20244.6|20214.6|0
1659654900000|2022-08-04 23:15:00|20282|20252|20280.9|20250.9|20283.9|20253.9|20280|20250|0
1659655200000|2022-08-04 23:20:00|20281.8|20251.8|20282.5|20252.5|20283.6|20253.6|20280|20250|0
1659655500000|2022-08-04 23:25:00|20283.4|20253.4|20279.6|20249.6|20283.5|20253.5|20279.6|20249.6|0
1659655800000|2022-08-04 23:30:00|20278.7|20248.7|20281.7|20251.7|20284.6|20254.6|20278.6|20248.6|0
1659656100000|2022-08-04 23:35:00|20282.1|20252.1|20278|20248|20284.1|20254.1|20277|20247|0
1659656400000|2022-08-04 23:40:00|20277.1|20247.1|20274.5|20244.5|20278|20248|20272.6|20242.6|0
1659656700000|2022-08-04 23:45:00|20274.1|20244.1|20274.6|20244.6|20276.4|20246.4|20272.6|20242.6|0
1659657000000|2022-08-04 23:50:00|20275.1|20245.1|20271.5|20241.5|20275.6|20245.6|20270.5|20240.5|0
1659657300000|2022-08-04 23:55:00|20270.8|20240.8|20261|20231|20270.8|20240.8|20261|20231|0
1659657600000|2022-08-05 00:00:00|20263.6|20233.6|20262.1|20232.1|20273.8|20243.8|20261.1|20231.1|0
1659657900000|2022-08-05 00:05:00|20262.5|20232.5|20266|20236|20268|20238|20260.1|20230.1|0
1659658200000|2022-08-05 00:10:00|20266.4|20236.4|20268.5|20238.5|20269.4|20239.4|20264.5|20234.5|0
1659658500000|2022-08-05 00:15:00|20268.9|20238.9|20275.6|20245.6|20279|20249|20268.5|20238.5|0
1659658800000|2022-08-05 00:20:00|20276.1|20246.1|20275|20245|20279.5|20249.5|20273.6|20243.6|0
1659659100000|2022-08-05 00:25:00|20275.8|20245.8|20276.4|20246.4|20277.7|20247.7|20274.6|20244.6|0
1659659400000|2022-08-05 00:30:00|20276.8|20246.8|20274.9|20244.9|20278.9|20248.9|20273.7|20243.7|0
1659659700000|2022-08-05 00:35:00|20275.7|20245.7|20274|20244|20278|20248|20274|20244|0
1659660000000|2022-08-05 00:40:00|20274.4|20244.4|20267.6|20237.6|20274.9|20244.9|20267.6|20237.6|0
1659660300000|2022-08-05 00:45:00|20268.4|20238.4|20271.6|20241.6|20273.4|20243.4|20268.4|20238.4|0
1659660600000|2022-08-05 00:50:00|20272|20242|20274.2|20244.2|20276.9|20246.9|20272|20242|0
1659660900000|2022-08-05 00:55:00|20273.8|20243.8|20274.7|20244.7|20278.7|20248.7|20273.8|20243.8|0
1659661200000|2022-08-05 01:00:00|20274.3|20244.3|20276.5|20246.5|20277|20247|20273.6|20243.6|0
1659661500000|2022-08-05 01:05:00|20277|20247|20286.8|20256.8|20291.2|20261.2|20276.1|20246.1|0
1659661800000|2022-08-05 01:10:00|20285.9|20255.9|20286.8|20256.8|20297.7|20267.7|20284.5|20254.5|0
1659662100000|2022-08-05 01:15:00|20287.7|20257.7|20293.4|20288.4|20339.9|20334.9|20274.9|20257.7|2060
1659662400000|2022-08-05 01:20:00|20293.9|20288.9|20286.4|20281.4|20299.4|20294.4|20276.4|20271.4|729
1659662700000|2022-08-05 01:25:00|20285.9|20280.9|20263.9|20258.9|20285.9|20280.9|20259.9|20254.9|605
1659663000000|2022-08-05 01:30:00|20264.4|20259.4|20210.4|20205.4|20280.4|20275.4|20204.4|20199.4|3066
1659663300000|2022-08-05 01:35:00|20211.4|20206.4|20228.4|20223.4|20252.9|20247.9|20190.4|20185.4|2456
1659663600000|2022-08-05 01:40:00|20227.4|20222.4|20234.4|20229.4|20268.4|20263.4|20219.9|20214.9|2113
1659663900000|2022-08-05 01:45:00|20234.9|20229.9|20247.4|20242.4|20256.4|20251.4|20211.4|20206.4|2088
1659664200000|2022-08-05 01:50:00|20247.9|20242.9|20170.9|20165.9|20287.9|20282.9|20166.4|20161.4|3197
1659664500000|2022-08-05 01:55:00|20169.9|20164.9|20186.9|20181.9|20197.9|20192.9|20164.4|20159.4|2021
1659664800000|2022-08-05 02:00:00|20185.9|20180.9|20137.9|20132.9|20199.9|20194.9|20124.4|20119.4|2267
1659665100000|2022-08-05 02:05:00|20137.4|20132.4|20164.4|20159.4|20186.4|20181.4|20126.4|20121.4|1844
1659665400000|2022-08-05 02:10:00|20162.4|20157.4|20172.9|20167.9|20182.4|20177.4|20154.4|20149.4|946
1659665700000|2022-08-05 02:15:00|20171.4|20166.4|20141.4|20136.4|20174.4|20169.4|20134.4|20129.4|971
1659666000000|2022-08-05 02:20:00|20140.9|20135.9|20147.9|20142.9|20159.4|20154.4|20136.4|20131.4|691
1659666300000|2022-08-05 02:25:00|20148.4|20143.4|20131.4|20126.4|20157.4|20152.4|20115.4|20110.4|1088
1659666600000|2022-08-05 02:30:00|20130.4|20125.4|20178.4|20173.4|20178.4|20173.4|20130.4|20125.4|1131
1659666900000|2022-08-05 02:35:00|20177.4|20172.4|20146.4|20141.4|20184.9|20179.9|20130.4|20125.4|1073
1659667200000|2022-08-05 02:40:00|20147.9|20142.9|20152.9|20147.9|20175.9|20170.9|20147.9|20142.9|725
1659667500000|2022-08-05 02:45:00|20153.4|20148.4|20144.9|20139.9|20170.4|20165.4|20133.4|20128.4|734
1659667800000|2022-08-05 02:50:00|20144.4|20139.4|20175.4|20170.4|20176.9|20171.9|20137.9|20132.9|610
1659668100000|2022-08-05 02:55:00|20174.9|20169.9|20136.4|20131.4|20174.9|20169.9|20134.9|20129.9|681
1659668400000|2022-08-05 03:00:00|20135.4|20130.4|20147.4|20142.4|20160.9|20155.9|20135.4|20130.4|553
1659668700000|2022-08-05 03:05:00|20146.4|20141.4|20113.4|20108.4|20149.4|20144.4|20087.9|20082.9|1714
1659669000000|2022-08-05 03:10:00|20113.9|20108.9|20158.4|20153.4|20168.4|20163.4|20113.9|20108.9|1248
1659669300000|2022-08-05 03:15:00|20158.9|20153.9|20170.4|20165.4|20181.4|20176.4|20148.4|20143.4|947
1659669600000|2022-08-05 03:20:00|20169.9|20164.9|20187.4|20182.4|20190.4|20185.4|20159.9|20154.9|904
1659669900000|2022-08-05 03:25:00|20187.9|20182.9|20195.9|20190.9|20202.9|20197.9|20178.9|20173.9|859
1659670200000|2022-08-05 03:30:00|20196.4|20191.4|20188.9|20183.9|20200.4|20195.4|20185.9|20180.9|589
1659670500000|2022-08-05 03:35:00|20190.9|20185.9|20189.9|20184.9|20202.9|20197.9|20186.4|20181.4|446
1659670800000|2022-08-05 03:40:00|20190.4|20185.4|20176.9|20171.9|20192.4|20187.4|20176.4|20171.4|522
1659671100000|2022-08-05 03:45:00|20177.4|20172.4|20180.4|20175.4|20189.4|20184.4|20170.4|20165.4|472
1659671400000|2022-08-05 03:50:00|20181.4|20176.4|20198.2|20193.2|20198.2|20193.2|20179.4|20174.4|417
1659671700000|2022-08-05 03:55:00|20200.7|20195.7|20202.7|20197.7|20207.7|20202.7|20195.7|20190.7|631
1659672000000|2022-08-05 04:00:00|20202.2|20197.2|20209.2|20179.2|20212|20197.2|20202.2|20178.8|0
1659672300000|2022-08-05 04:05:00|20209.7|20179.7|20210.9|20180.9|20212.7|20182.7|20209.7|20179.7|0
1659672600000|2022-08-05 04:10:00|20211.8|20181.8|20211.8|20181.8|20214.4|20184.4|20211.8|20181.8|0
1659672900000|2022-08-05 04:15:00|20212.2|20182.2|20210.9|20180.9|20212.7|20182.7|20210.5|20180.5|0
1659673200000|2022-08-05 04:20:00|20210.5|20180.5|20208.3|20178.3|20210.9|20180.9|20208.3|20178.3|0
1659673500000|2022-08-05 04:25:00|20207.8|20177.8|20205.6|20175.6|20208.3|20178.3|20204.7|20174.7|0
1659673800000|2022-08-05 04:30:00|20206.1|20176.1|20211.5|20181.5|20211.5|20181.5|20205.2|20175.2|0
1659674100000|2022-08-05 04:35:00|20211|20181|20212|20182|20212.8|20182.8|20210.1|20180.1|0
1659674400000|2022-08-05 04:40:00|20211.5|20181.5|20214|20184|20214.3|20184.3|20211.1|20181.1|0
1659674700000|2022-08-05 04:45:00|20213.9|20183.9|20213|20183|20215.7|20185.7|20213|20183|0
1659675000000|2022-08-05 04:50:00|20213.4|20183.4|20214.8|20184.8|20214.8|20184.8|20211.2|20181.2|0
1659675300000|2022-08-05 04:55:00|20213.9|20183.9|20214.3|20184.3|20215.2|20185.2|20212.5|20182.5|0
1659675600000|2022-08-05 05:00:00|20213.8|20183.8|20190.2|20185.2|20234.2|20229.2|20160.2|20155.2|1971
1659675900000|2022-08-05 05:05:00|20189.2|20184.2|20142.7|20137.7|20193.7|20188.7|20137.7|20132.7|1251
1659676200000|2022-08-05 05:10:00|20142.2|20137.2|20147.2|20142.2|20153.2|20148.2|20121.7|20116.7|1161
1659676500000|2022-08-05 05:15:00|20148.2|20143.2|20132.7|20127.7|20149.2|20144.2|20123.2|20118.2|774
1659676800000|2022-08-05 05:20:00|20132.2|20127.2|20140.7|20135.7|20142.2|20137.2|20117.7|20112.7|723
1659677100000|2022-08-05 05:25:00|20142.2|20137.2|20147.2|20142.2|20161.2|20156.2|20138.7|20133.7|914
1659677400000|2022-08-05 05:30:00|20147.7|20142.7|20166.7|20161.7|20174.2|20169.2|20144.2|20139.2|676
1659677700000|2022-08-05 05:35:00|20164.7|20159.7|20181.2|20176.2|20181.7|20176.7|20157.7|20152.7|593
1659678000000|2022-08-05 05:40:00|20180.7|20175.7|20203.7|20198.7|20203.7|20198.7|20179.2|20174.2|978
1659678300000|2022-08-05 05:45:00|20204.2|20199.2|20210.2|20205.2|20230.2|20225.2|20202.2|20197.2|1452
1659678600000|2022-08-05 05:50:00|20210.7|20205.7|20225.7|20220.7|20226.7|20221.7|20198.2|20193.2|790
1659678900000|2022-08-05 05:55:00|20226.7|20221.7|20243.7|20238.7|20264.7|20259.7|20222.2|20217.2|1488
1659679200000|2022-08-05 06:00:00|20244.2|20239.2|20271.2|20266.2|20275.7|20270.7|20231.2|20226.2|1060
1659679500000|2022-08-05 06:05:00|20270.7|20265.7|20268.2|20263.2|20285.2|20280.2|20253.7|20248.7|1261
1659679800000|2022-08-05 06:10:00|20267.7|20262.7|20268.2|20263.2|20291.2|20286.2|20258.7|20253.7|992
1659680100000|2022-08-05 06:15:00|20268.7|20263.7|20269.2|20264.2|20273.7|20268.7|20246.7|20241.7|882
1659680400000|2022-08-05 06:20:00|20268.7|20263.7|20246.7|20241.7|20271.7|20266.7|20233.7|20228.7|947
1659680700000|2022-08-05 06:25:00|20247.2|20242.2|20260.7|20255.7|20264.2|20259.2|20235.2|20230.2|509
1659681000000|2022-08-05 06:30:00|20260.2|20255.2|20268.7|20263.7|20272.2|20267.2|20236.7|20231.7|709
1659681300000|2022-08-05 06:35:00|20268.2|20263.2|20259.2|20254.2|20276.7|20271.7|20255.2|20250.2|585
1659681600000|2022-08-05 06:40:00|20259.7|20254.7|20248.7|20243.7|20267.2|20262.2|20246.7|20241.7|490
1659681900000|2022-08-05 06:45:00|20249.7|20244.7|20232.7|20227.7|20251.2|20246.2|20224.2|20219.2|946
1659682200000|2022-08-05 06:50:00|20232.2|20227.2|20228.7|20223.7|20246.7|20241.7|20226.7|20221.7|481
1659682500000|2022-08-05 06:55:00|20228.2|20223.2|20215.2|20210.2|20228.2|20223.2|20206.2|20201.2|800
1659682800000|2022-08-05 07:00:00|20213.7|20208.7|20220.7|20215.7|20231.7|20226.7|20204.7|20199.7|760
1659683100000|2022-08-05 07:05:00|20220.2|20215.2|20198.2|20193.2|20221.7|20216.7|20186.7|20181.7|789
1659683400000|2022-08-05 07:10:00|20197.2|20192.2|20202.2|20197.2|20211.2|20206.2|20195.2|20190.2|546
1659683700000|2022-08-05 07:15:00|20202.7|20197.7|20212.7|20207.7|20222.2|20217.2|20200.7|20195.7|601
1659684000000|2022-08-05 07:20:00|20213.2|20208.2|20202.2|20197.2|20221.2|20216.2|20202.2|20197.2|543
1659684300000|2022-08-05 07:25:00|20202.7|20197.7|20205.2|20200.2|20213.2|20208.2|20193.2|20188.2|431
1659684600000|2022-08-05 07:30:00|20205.7|20200.7|20191.7|20186.7|20205.7|20200.7|20174.7|20169.7|822
1659684900000|2022-08-05 07:35:00|20191.2|20186.2|20205.2|20200.2|20208.2|20203.2|20183.7|20178.7|735
1659685200000|2022-08-05 07:40:00|20205.7|20200.7|20210.7|20205.7|20221.2|20216.2|20203.2|20198.2|567
1659685500000|2022-08-05 07:45:00|20213.2|20208.2|20197.7|20192.7|20219.2|20214.2|20197.2|20192.2|524
1659685800000|2022-08-05 07:50:00|20197.2|20192.2|20201.2|20196.2|20201.7|20196.7|20189.7|20184.7|760
1659686100000|2022-08-05 07:55:00|20200.7|20195.7|20214.7|20209.7|20216.7|20211.7|20197.2|20192.2|768
1659686400000|2022-08-05 08:00:00|20213.7|20208.7|20209.2|20204.2|20224.2|20219.2|20189.2|20184.2|904
1659686700000|2022-08-05 08:05:00|20210.7|20205.7|20182.2|20177.2|20226.2|20221.2|20181.7|20176.7|1133
1659687000000|2022-08-05 08:10:00|20181.7|20176.7|20190.2|20185.2|20195.2|20190.2|20166.7|20161.7|928
1659687300000|2022-08-05 08:15:00|20190.7|20185.7|20180.2|20175.2|20195.7|20190.7|20172.7|20167.7|385
1659687600000|2022-08-05 08:20:00|20179.7|20174.7|20172.7|20167.7|20191.7|20186.7|20169.2|20164.2|552
1659687900000|2022-08-05 08:25:00|20172.2|20167.2|20160.2|20155.2|20174.2|20169.2|20151.2|20146.2|850
1659688200000|2022-08-05 08:30:00|20164.7|20134.7|20166.5|20136.5|20169.9|20139.9|20161.5|20131.5|0
1659688500000|2022-08-05 08:35:00|20166|20136|20161.6|20131.6|20168.2|20138.2|20161.6|20131.6|0
1659688800000|2022-08-05 08:40:00|20160.7|20130.7|20152.8|20122.8|20165.5|20135.5|20151.9|20121.9|0
1659689100000|2022-08-05 08:45:00|20153.7|20123.7|20154.1|20124.1|20157.3|20127.3|20149.5|20119.5|0
1659689400000|2022-08-05 08:50:00|20154.5|20124.5|20162.1|20132.1|20162.5|20132.5|20154.1|20124.1|0
1659689700000|2022-08-05 08:55:00|20162.5|20132.5|20162.3|20132.3|20163.9|20133.9|20157.4|20127.4|0
1659690000000|2022-08-05 09:00:00|20162.6|20132.6|20162.2|20132.2|20162.8|20132.8|20158.8|20128.8|0
1659690300000|2022-08-05 09:05:00|20162.4|20132.4|20154.3|20124.3|20164.6|20134.6|20154.3|20124.3|0
1659690600000|2022-08-05 09:10:00|20153.4|20123.4|20160.6|20130.6|20160.6|20130.6|20152.9|20122.9|0
1659690900000|2022-08-05 09:15:00|20159.7|20129.7|20163.2|20155.2|20169.7|20161.7|20154.7|20129.7|139
1659691200000|2022-08-05 09:20:00|20163.7|20155.7|20162.2|20154.2|20168.7|20160.7|20156.7|20148.7|49
1659691500000|2022-08-05 09:25:00|20161.7|20153.7|20158.7|20150.7|20166.7|20158.7|20157.7|20149.7|45
1659691800000|2022-08-05 09:30:00|20159.2|20151.2|20157.7|20149.7|20161.7|20153.7|20155.2|20147.2|21
1659692100000|2022-08-05 09:35:00|20158.2|20150.2|20159.7|20151.7|20160.7|20152.7|20155.7|20147.7|18
1659692400000|2022-08-05 09:40:00|20160.2|20152.2|20147.7|20139.7|20164.7|20156.7|20147.7|20139.7|71
1659692700000|2022-08-05 09:45:00|20148.2|20140.2|20141.2|20133.2|20148.2|20140.2|20120.7|20112.7|407
1659693000000|2022-08-05 09:50:00|20141.7|20133.7|20148.2|20140.2|20156.7|20148.7|20141.7|20133.7|118
1659693300000|2022-08-05 09:55:00|20149.2|20141.2|20151.7|20143.7|20155.7|20147.7|20148.2|20140.2|62
1659693600000|2022-08-05 10:00:00|20153.2|20145.2|20144.2|20136.2|20153.7|20145.7|20139.7|20131.7|51
1659693900000|2022-08-05 10:05:00|20141.2|20133.2|20146.2|20138.2|20152.7|20144.7|20135.2|20127.2|56
1659694200000|2022-08-05 10:10:00|20145.7|20137.7|20140.7|20132.7|20146.7|20138.7|20133.7|20125.7|55
1659694500000|2022-08-05 10:15:00|20140.2|20132.2|20144.2|20136.2|20151.2|20143.2|20140.2|20132.2|35
1659694800000|2022-08-05 10:20:00|20143.7|20135.7|20133.2|20125.2|20143.7|20135.7|20132.7|20124.7|42
1659695100000|2022-08-05 10:25:00|20133.7|20125.7|20144.2|20136.2|20145.7|20137.7|20132.2|20124.2|50
1659695400000|2022-08-05 10:30:00|20144.7|20136.7|20148.7|20140.7|20150.7|20142.7|20138.2|20130.2|43
1659695700000|2022-08-05 10:35:00|20149.2|20141.2|20147.7|20139.7|20150.7|20142.7|20144.2|20136.2|24
1659696000000|2022-08-05 10:40:00|20147.2|20139.2|20153.2|20145.2|20153.2|20145.2|20143.7|20135.7|28
1659696300000|2022-08-05 10:45:00|20152.7|20144.7|20156.2|20148.2|20156.2|20148.2|20149.7|20141.7|25
1659696600000|2022-08-05 10:50:00|20155.7|20147.7|20153.7|20145.7|20157.7|20149.7|20151.2|20143.2|25
1659696900000|2022-08-05 10:55:00|20154.2|20146.2|20156.2|20148.2|20156.2|20148.2|20144.7|20136.7|40
1659697200000|2022-08-05 11:00:00|20157.7|20149.7|20152.2|20144.2|20162.7|20154.7|20146.2|20138.2|71
1659697500000|2022-08-05 11:05:00|20152.7|20144.7|20138.2|20130.2|20155.2|20147.2|20137.7|20129.7|33
1659697800000|2022-08-05 11:10:00|20138.7|20130.7|20142.7|20134.7|20144.2|20136.2|20137.7|20129.7|17
1659698100000|2022-08-05 11:15:00|20142.2|20134.2|20139.7|20131.7|20142.7|20134.7|20131.7|20123.7|42
1659698400000|2022-08-05 11:20:00|20140.2|20132.2|20139.7|20131.7|20140.7|20132.7|20134.7|20126.7|11
1659698700000|2022-08-05 11:25:00|20140.7|20132.7|20145.2|20137.2|20148.7|20140.7|20140.7|20132.7|53
1659699000000|2022-08-05 11:30:00|20144.2|20136.2|20148.7|20140.7|20150.2|20142.2|20143.2|20135.2|17
1659699300000|2022-08-05 11:35:00|20149.2|20141.2|20155.2|20147.2|20156.2|20148.2|20148.2|20140.2|37
1659699600000|2022-08-05 11:40:00|20154.7|20146.7|20156.7|20148.7|20160.2|20152.2|20153.7|20145.7|44
1659699900000|2022-08-05 11:45:00|20156.2|20148.2|20161.7|20153.7|20164.7|20156.7|20155.7|20147.7|36
1659700200000|2022-08-05 11:50:00|20161.2|20153.2|20170.7|20162.7|20174.7|20166.7|20161.2|20153.2|64
1659700500000|2022-08-05 11:55:00|20170.2|20162.2|20174.2|20166.2|20176.7|20168.7|20168.7|20160.7|31
1659700800000|2022-08-05 12:00:00|20173.7|20165.7|20175.7|20167.7|20176.2|20168.2|20166.2|20158.2|33
1659701100000|2022-08-05 12:05:00|20176.2|20168.2|20168.2|20160.2|20179.7|20171.7|20167.7|20159.7|30
1659701400000|2022-08-05 12:10:00|20168.7|20160.7|20172.2|20164.2|20174.2|20166.2|20168.2|20160.2|14
1659701700000|2022-08-05 12:15:00|20172.7|20164.7|20169.7|20161.7|20175.7|20167.7|20168.7|20160.7|15
1659702000000|2022-08-05 12:20:00|20169.2|20161.2|20155.7|20147.7|20172.7|20164.7|20154.2|20146.2|95
1659702300000|2022-08-05 12:25:00|20155.2|20147.2|20158.2|20150.2|20164.7|20156.7|20150.7|20142.7|89
1659702600000|2022-08-05 12:30:00|20157.2|20149.2|20043.7|20035.7|20157.2|20149.2|20001.2|19993.2|1726
1659702900000|2022-08-05 12:35:00|20046.2|20038.2|20045.7|20037.7|20064.7|20056.7|20035.2|20027.2|319
1659703200000|2022-08-05 12:40:00|20044.2|20036.2|20044.7|20036.7|20068.7|20060.7|20025.2|20017.2|236
1659703500000|2022-08-05 12:45:00|20044.2|20036.2|20008.2|20000.2|20044.2|20036.2|19999.2|19991.2|246
1659703800000|2022-08-05 12:50:00|20007.7|19999.7|20005.7|19997.7|20025.2|20017.2|20002.7|19994.7|189
1659704100000|2022-08-05 12:55:00|20006.7|19998.7|20019.7|20011.7|20025.7|20017.7|19994.7|19986.7|233
1659704400000|2022-08-05 13:00:00|20019.2|20011.2|20029.2|20021.2|20036.2|20028.2|20013.7|20005.7|176
1659704700000|2022-08-05 13:05:00|20028.7|20020.7|20008.2|20000.2|20037.7|20029.7|20007.2|19999.2|169
1659705000000|2022-08-05 13:10:00|20009.2|20001.2|19997.7|19989.7|20009.7|20001.7|19985.7|19977.7|301
1659705300000|2022-08-05 13:15:00|19998.2|19990.2|20010.7|20002.7|20015.7|20007.7|19995.2|19987.2|100
1659705600000|2022-08-05 13:20:00|20011.2|20003.2|20011.2|20003.2|20017.2|20009.2|19996.7|19988.7|69
1659705900000|2022-08-05 13:25:00|20011.7|20003.7|19976.2|19968.2|20013.2|20005.2|19975.7|19967.7|195
1659706200000|2022-08-05 13:30:00|19974.2|19966.2|20023.2|20015.2|20033.2|20025.2|19950.2|19942.2|1003
1659706500000|2022-08-05 13:35:00|20023.7|20015.7|20031.2|20023.2|20045.7|20037.7|20013.7|20005.7|311
1659706800000|2022-08-05 13:40:00|20030.7|20022.7|20039.7|20031.7|20041.7|20033.7|19996.7|19988.7|401
1659707100000|2022-08-05 13:45:00|20040.2|20032.2|20045.7|20037.7|20050.7|20042.7|20022.2|20014.2|415
1659707400000|2022-08-05 13:50:00|20046.2|20038.2|20056.7|20048.7|20065.2|20057.2|20042.7|20034.7|199
1659707700000|2022-08-05 13:55:00|20056.2|20048.2|20064.7|20056.7|20077.7|20069.7|20051.7|20043.7|304
1659708000000|2022-08-05 14:00:00|20065.2|20057.2|20063.7|20055.7|20065.7|20057.7|20033.2|20025.2|202
1659708300000|2022-08-05 14:05:00|20063.2|20055.2|20081.2|20073.2|20085.7|20077.7|20055.2|20047.2|99
1659708600000|2022-08-05 14:10:00|20081.7|20073.7|20093.7|20085.7|20106.2|20098.2|20069.2|20061.2|194
1659708900000|2022-08-05 14:15:00|20094.2|20086.2|20096.2|20088.2|20109.7|20101.7|20082.2|20074.2|322
1659709200000|2022-08-05 14:20:00|20096.7|20088.7|20108.2|20100.2|20118.7|20110.7|20090.2|20082.2|177
1659709500000|2022-08-05 14:25:00|20109.2|20101.2|20113.2|20105.2|20125.7|20117.7|20097.7|20089.7|495
1659709800000|2022-08-05 14:30:00|20113.7|20105.7|20099.2|20091.2|20118.7|20110.7|20091.7|20083.7|184
1659710100000|2022-08-05 14:35:00|20099.7|20091.7|20109.7|20101.7|20115.7|20107.7|20096.2|20088.2|174
1659710400000|2022-08-05 14:40:00|20109.2|20101.2|20103.7|20095.7|20112.2|20104.2|20098.7|20090.7|90
1659710700000|2022-08-05 14:45:00|20104.2|20096.2|20103.2|20095.2|20120.2|20112.2|20101.2|20093.2|75
1659711000000|2022-08-05 14:50:00|20102.7|20094.7|20105.2|20097.2|20107.7|20099.7|20088.7|20080.7|117
1659711300000|2022-08-05 14:55:00|20104.7|20096.7|20114.7|20106.7|20115.7|20107.7|20103.7|20095.7|96
1659711600000|2022-08-05 15:00:00|20114.2|20106.2|20097.2|20089.2|20115.7|20107.7|20091.7|20083.7|110
1659711900000|2022-08-05 15:05:00|20096.7|20088.7|20093.2|20085.2|20098.7|20090.7|20078.7|20070.7|124
1659712200000|2022-08-05 15:10:00|20092.7|20084.7|20074.7|20066.7|20095.7|20087.7|20069.7|20061.7|136
1659712500000|2022-08-05 15:15:00|20075.2|20067.2|20069.2|20061.2|20080.7|20072.7|20066.2|20058.2|105
1659712800000|2022-08-05 15:20:00|20068.7|20060.7|20041.7|20033.7|20075.7|20067.7|20039.7|20031.7|191
1659713100000|2022-08-05 15:25:00|20041.2|20033.2|20018.7|20010.7|20047.7|20039.7|20016.2|20008.2|244
1659713400000|2022-08-05 15:30:00|20019.2|20011.2|20039.7|20031.7|20054.2|20046.2|20013.7|20005.7|206
1659713700000|2022-08-05 15:35:00|20040.7|20032.7|20030.7|20022.7|20048.2|20040.2|20025.2|20017.2|117
1659714000000|2022-08-05 15:40:00|20031.2|20023.2|20020.2|20012.2|20031.2|20023.2|20009.7|20001.7|137
1659714300000|2022-08-05 15:45:00|20019.7|20011.7|20013.2|20005.2|20030.2|20022.2|20004.2|19996.2|103
1659714600000|2022-08-05 15:50:00|20012.7|20004.7|20030.7|20022.7|20039.7|20031.7|20011.2|20003.2|76
1659714900000|2022-08-05 15:55:00|20030.2|20022.2|20016.2|20008.2|20033.7|20025.7|20016.2|20008.2|44
1659715200000|2022-08-05 16:00:00|20016.7|20008.7|20038.7|20030.7|20042.7|20034.7|20015.7|20007.7|96
1659715500000|2022-08-05 16:05:00|20039.2|20031.2|20036.7|20028.7|20052.7|20044.7|20034.2|20026.2|108
1659715800000|2022-08-05 16:10:00|20037.2|20029.2|20057.7|20049.7|20058.7|20050.7|20036.2|20028.2|99
1659716100000|2022-08-05 16:15:00|20058.2|20050.2|20060.2|20052.2|20067.2|20059.2|20056.2|20048.2|115
1659716400000|2022-08-05 16:20:00|20060.7|20052.7|20050.2|20042.2|20065.2|20057.2|20046.2|20038.2|57
1659716700000|2022-08-05 16:25:00|20050.7|20042.7|20056.2|20048.2|20058.7|20050.7|20049.2|20041.2|26
1659717000000|2022-08-05 16:30:00|20055.7|20047.7|20039.7|20031.7|20056.2|20048.2|20037.7|20029.7|81
1659717300000|2022-08-05 16:35:00|20040.2|20032.2|20043.7|20035.7|20048.7|20040.7|20037.2|20029.2|27
1659717600000|2022-08-05 16:40:00|20043.2|20035.2|20053.2|20045.2|20055.2|20047.2|20039.2|20031.2|51
1659717900000|2022-08-05 16:45:00|20053.7|20045.7|20064.2|20056.2|20065.2|20057.2|20051.7|20043.7|75
1659718200000|2022-08-05 16:50:00|20064.7|20056.7|20062.7|20054.7|20073.7|20065.7|20056.2|20048.2|92
1659718500000|2022-08-05 16:55:00|20063.2|20055.2|20061.7|20053.7|20070.7|20062.7|20059.2|20051.2|59
1659718800000|2022-08-05 17:00:00|20062.2|20054.2|20073.2|20065.2|20074.2|20066.2|20055.7|20047.7|72
1659719100000|2022-08-05 17:05:00|20073.7|20065.7|20074.2|20066.2|20078.7|20070.7|20065.7|20057.7|62
1659719400000|2022-08-05 17:10:00|20074.7|20066.7|20085.7|20077.7|20087.2|20079.2|20073.7|20065.7|89
1659719700000|2022-08-05 17:15:00|20086.2|20078.2|20070.7|20062.7|20088.7|20080.7|20070.2|20062.2|30
1659720000000|2022-08-05 17:20:00|20070.2|20062.2|20068.7|20060.7|20072.7|20064.7|20062.7|20054.7|30
1659720300000|2022-08-05 17:25:00|20069.2|20061.2|20063.7|20055.7|20076.7|20068.7|20063.2|20055.2|30
1659720600000|2022-08-05 17:30:00|20064.2|20056.2|20075.2|20067.2|20077.7|20069.7|20064.2|20056.2|19
1659720900000|2022-08-05 17:35:00|20075.7|20067.7|20071.2|20063.2|20080.7|20072.7|20066.7|20058.7|40
1659721200000|2022-08-05 17:40:00|20070.7|20062.7|20062.7|20054.7|20071.7|20063.7|20059.7|20051.7|39
1659721500000|2022-08-05 17:45:00|20063.2|20055.2|20058.7|20050.7|20065.2|20057.2|20053.2|20045.2|89
1659721800000|2022-08-05 17:50:00|20059.2|20051.2|20055.7|20047.7|20059.7|20051.7|20053.7|20045.7|43
1659722100000|2022-08-05 17:55:00|20055.2|20047.2|20055.2|20047.2|20056.7|20048.7|20050.7|20042.7|16
1659722400000|2022-08-05 18:00:00|20055.7|20047.7|20051.2|20043.2|20056.2|20048.2|20049.7|20041.7|16
1659722700000|2022-08-05 18:05:00|20050.7|20042.7|20033.2|20025.2|20050.7|20042.7|20029.7|20021.7|54
1659723000000|2022-08-05 18:10:00|20032.7|20024.7|20032.7|20024.7|20035.7|20027.7|20030.2|20022.2|24
1659723300000|2022-08-05 18:15:00|20033.2|20025.2|20049.2|20041.2|20052.2|20044.2|20031.2|20023.2|34
1659723600000|2022-08-05 18:20:00|20048.7|20040.7|20055.2|20047.2|20058.2|20050.2|20047.2|20039.2|41
1659723900000|2022-08-05 18:25:00|20054.7|20046.7|20037.7|20029.7|20057.2|20049.2|20037.7|20029.7|55
1659724200000|2022-08-05 18:30:00|20037.2|20029.2|20054.2|20046.2|20055.7|20047.7|20033.2|20025.2|30
1659724500000|2022-08-05 18:35:00|20053.7|20045.7|20052.7|20044.7|20057.2|20049.2|20049.2|20041.2|34
1659724800000|2022-08-05 18:40:00|20052.2|20044.2|20059.2|20051.2|20060.2|20052.2|20047.7|20039.7|26
1659725100000|2022-08-05 18:45:00|20059.7|20051.7|20056.7|20048.7|20063.7|20055.7|20056.7|20048.7|31
1659725400000|2022-08-05 18:50:00|20056.2|20048.2|20051.2|20043.2|20057.7|20049.7|20050.7|20042.7|38
1659725700000|2022-08-05 18:55:00|20051.7|20043.7|20054.5|20024.5|20054.5|20046.2|20042.7|20024.5|70
1659726000000|2022-08-05 19:00:00|20054.3|20024.3|20068.1|20038.1|20071.7|20041.7|20054.3|20024.3|1
1659726300000|2022-08-05 19:05:00|20068.4|20038.4|20079.3|20049.3|20080.1|20050.1|20063.6|20033.6|0
1659726600000|2022-08-05 19:10:00|20079.6|20049.6|20079.3|20049.3|20083.1|20053.1|20076.9|20046.9|0
1659726900000|2022-08-05 19:15:00|20079|20049|20076.4|20046.4|20088.3|20058.3|20075.3|20045.3|0
1659727200000|2022-08-05 19:20:00|20076.6|20046.6|20079.5|20049.5|20079.5|20049.5|20072.6|20042.6|0
1659727500000|2022-08-05 19:25:00|20079.3|20049.3|20093.7|20063.7|20094.7|20064.7|20079.1|20049.1|0
1659727800000|2022-08-05 19:30:00|20093.9|20063.9|20097.9|20067.9|20098.6|20068.6|20093|20063|0
1659728100000|2022-08-05 19:35:00|20098|20068|20091.5|20061.5|20098.6|20068.6|20091.5|20061.5|0
1659728400000|2022-08-05 19:40:00|20091.3|20061.3|20099.7|20069.7|20099.7|20069.7|20091.2|20061.2|0
1659728700000|2022-08-05 19:45:00|20099.9|20069.9|20108.7|20078.7|20112.4|20082.4|20099.9|20069.9|0
1659729000000|2022-08-05 19:50:00|20108.9|20078.9|20109.1|20079.1|20118.7|20088.7|20104.7|20074.7|0
1659729300000|2022-08-05 19:55:00|20108.8|20078.8|20110.8|20080.8|20128.7|20098.7|20101.7|20071.7|0
1659729600000|2022-08-05 20:00:00|20110.4|20080.4|20094.6|20064.6|20110.4|20080.4|20093.7|20063.7|0
1659729900000|2022-08-05 20:05:00|20093.8|20063.8|20089.8|20059.8|20096.6|20066.6|20088.8|20058.8|0
1659730200000|2022-08-05 20:10:00|20088.9|20058.9|20090.9|20060.9|20091.9|20061.9|20087|20057|0
1659730500000|2022-08-05 20:15:00|20090|20060|20094.8|20064.8|20094.8|20064.8|20088|20058|0
1659730800000|2022-08-05 20:20:00|20095.7|20065.7|20097.7|20067.7|20098.8|20068.8|20094.8|20064.8|0
1659731100000|2022-08-05 20:25:00|20096.9|20066.9|20098.8|20068.8|20099.8|20069.8|20095.8|20065.8|0
1659731400000|2022-08-05 20:30:00|20097.5|20067.5|20095.8|20065.8|20097.8|20067.8|20093.9|20063.9|0
1659731700000|2022-08-05 20:35:00|20096.7|20066.7|20096.4|20066.4|20099.4|20069.4|20093.5|20063.5|0
1659732000000|2022-08-05 20:40:00|20095.6|20065.6|20091.5|20061.5|20096.4|20066.4|20088.6|20058.6|0
1659732300000|2022-08-05 20:45:00|20091|20061|20091|20061|20096.4|20066.4|20090.5|20060.5|0
1659732600000|2022-08-05 20:50:00|20091.5|20061.5|20091.5|20061.5|20093.5|20063.5|20090.5|20060.5|0
1659732900000|2022-08-05 20:55:00|20092.4|20062.4|20089.2|20059.2|20092.5|20062.5|20088.5|20058.5|0
1659909600000|2022-08-07 22:00:00|20112.8|20082.8|20095.3|20065.3|20112.8|20082.8|20088.4|20058.4|0
1659909900000|2022-08-07 22:05:00|20095.7|20065.7|20100.6|20070.6|20101.6|20071.6|20091.9|20061.9|0
1659910200000|2022-08-07 22:10:00|20099.8|20069.8|20102.6|20072.6|20103.6|20073.6|20097.7|20067.7|0
1659910500000|2022-08-07 22:15:00|20102.2|20072.2|20091.5|20061.5|20103.9|20073.9|20087.6|20057.6|0
1659910800000|2022-08-07 22:20:00|20090.6|20060.6|20090.2|20060.2|20090.6|20060.6|20083.7|20053.7|0
1659911100000|2022-08-07 22:25:00|20089.7|20059.7|20086.7|20056.7|20090.2|20060.2|20081.4|20051.4|0
1659911400000|2022-08-07 22:30:00|20089.3|20059.3|20078.7|20048.7|20094.5|20064.5|20077.7|20047.7|0
1659911700000|2022-08-07 22:35:00|20079.1|20049.1|20077.7|20047.7|20079.1|20049.1|20073.8|20043.8|0
1659912000000|2022-08-07 22:40:00|20076.8|20046.8|20063|20033|20076.8|20046.8|20063|20033|0
1659912300000|2022-08-07 22:45:00|20063.8|20033.8|20068.1|20038.1|20071|20041|20063.8|20033.8|0
1659912600000|2022-08-07 22:50:00|20068.5|20038.5|20069.2|20039.2|20070.2|20040.2|20067.1|20037.1|0
1659912900000|2022-08-07 22:55:00|20070.3|20040.3|20075.5|20045.5|20075.5|20045.5|20070.3|20040.3|0
1659913200000|2022-08-07 23:00:00|20075|20045|20078.3|20048.3|20078.8|20048.8|20072.9|20042.9|0
1659913500000|2022-08-07 23:05:00|20077.9|20047.9|20077.7|20047.7|20080.6|20050.6|20074.7|20044.7|0
1659913800000|2022-08-07 23:10:00|20078.1|20048.1|20075|20045|20079.8|20049.8|20074|20044|0
1659914100000|2022-08-07 23:15:00|20075.8|20045.8|20075|20045|20078.9|20048.9|20071|20041|0
1659914400000|2022-08-07 23:20:00|20074.5|20044.5|20078.5|20048.5|20078.5|20048.5|20072.9|20042.9|0
1659914700000|2022-08-07 23:25:00|20077.6|20047.6|20076.8|20046.8|20078.8|20048.8|20076|20046|0
1659915000000|2022-08-07 23:30:00|20077.7|20047.7|20075.4|20045.4|20077.8|20047.8|20070|20040|0
1659915300000|2022-08-07 23:35:00|20075.3|20045.3|20074.4|20044.4|20078.3|20048.3|20072.9|20042.9|0
1659915600000|2022-08-07 23:40:00|20073.9|20043.9|20075.8|20045.8|20076.8|20046.8|20072.9|20042.9|0
1659915900000|2022-08-07 23:45:00|20076.7|20046.7|20076.8|20046.8|20081.7|20051.7|20075.8|20045.8|0
1659916200000|2022-08-07 23:50:00|20077.7|20047.7|20078.8|20048.8|20081.7|20051.7|20074.9|20044.9|0
1659916500000|2022-08-07 23:55:00|20077.9|20047.9|20073.4|20043.4|20079.8|20049.8|20071.9|20041.9|0
1659916800000|2022-08-08 00:00:00|20073.8|20043.8|20084|20054|20085.6|20055.6|20071|20041|0
1659917100000|2022-08-08 00:05:00|20083.1|20053.1|20082.6|20052.6|20083.7|20053.7|20077.8|20047.8|0
1659917400000|2022-08-08 00:10:00|20081.7|20051.7|20092.9|20062.9|20093.3|20063.3|20081.6|20051.6|0
1659917700000|2022-08-08 00:15:00|20092|20062|20101.3|20071.3|20108.9|20078.9|20090.9|20060.9|0
1659918000000|2022-08-08 00:20:00|20101.8|20071.8|20101.2|20071.2|20106.6|20076.6|20099.3|20069.3|0
1659918300000|2022-08-08 00:25:00|20101.6|20071.6|20100|20070|20103.7|20073.7|20099.5|20069.5|0
1659918600000|2022-08-08 00:30:00|20100.8|20070.8|20097.1|20067.1|20102|20072|20095.3|20065.3|0
1659918900000|2022-08-08 00:35:00|20096.7|20066.7|20089.1|20059.1|20097.6|20067.6|20088.2|20058.2|0
1659919200000|2022-08-08 00:40:00|20088.2|20058.2|20095|20065|20095|20065|20088.2|20058.2|0
1659919500000|2022-08-08 00:45:00|20094.1|20064.1|20094.5|20064.5|20096.7|20066.7|20092.7|20062.7|0
1659919800000|2022-08-08 00:50:00|20094.7|20064.7|20098.5|20068.5|20100.3|20070.3|20091.4|20061.4|0
1659920100000|2022-08-08 00:55:00|20098|20068|20094.5|20064.5|20100.3|20070.3|20092.2|20062.2|0
1659920400000|2022-08-08 01:00:00|20094|20064|20090|20060|20094|20064|20089.1|20059.1|0
1659920700000|2022-08-08 01:05:00|20089.5|20059.5|20090|20060|20090.9|20060.9|20087.1|20057.1|0
1659921000000|2022-08-08 01:10:00|20089.5|20059.5|20093.1|20063.1|20093.1|20063.1|20088.2|20058.2|0
1659921300000|2022-08-08 01:15:00|20092.2|20062.2|20064.2|20059.2|20117.7|20112.7|20028.7|20023.7|1846
1659921600000|2022-08-08 01:20:00|20065.7|20060.7|20041.2|20036.2|20071.7|20066.7|20011.7|20006.7|1264
1659921900000|2022-08-08 01:25:00|20040.7|20035.7|20052.7|20047.7|20053.2|20048.2|20020.7|20015.7|811
1659922200000|2022-08-08 01:30:00|20056.7|20051.7|20034.2|20029.2|20085.7|20080.7|20015.2|20010.2|3682
1659922500000|2022-08-08 01:35:00|20033.7|20028.7|20015.2|20010.2|20079.7|20074.7|19993.7|19988.7|3109
1659922800000|2022-08-08 01:40:00|20016.7|20011.7|20057.2|20052.2|20060.7|20055.7|20005.7|20000.7|1992
1659923100000|2022-08-08 01:45:00|20059.7|20054.7|20019.2|20014.2|20060.7|20055.7|19976.7|19971.7|3180
1659923400000|2022-08-08 01:50:00|20018.7|20013.7|20035.7|20030.7|20079.2|20074.2|19999.7|19994.7|2559
1659923700000|2022-08-08 01:55:00|20036.2|20031.2|20050.2|20045.2|20059.7|20054.7|20021.2|20016.2|1299
1659924000000|2022-08-08 02:00:00|20051.2|20046.2|20011.2|20006.2|20056.7|20051.7|20009.2|20004.2|1873
1659924300000|2022-08-08 02:05:00|20010.7|20005.7|19998.2|19993.2|20017.7|20012.7|19978.2|19973.2|2144
1659924600000|2022-08-08 02:10:00|19999.2|19994.2|20142.7|20137.7|20144.7|20139.7|19989.2|19984.2|3251
1659924900000|2022-08-08 02:15:00|20142.2|20137.2|20086.7|20081.7|20203.7|20198.7|20080.2|20075.2|5638
1659925200000|2022-08-08 02:20:00|20087.7|20082.7|20056.7|20051.7|20110.7|20105.7|20040.7|20035.7|2373
1659925500000|2022-08-08 02:25:00|20057.2|20052.2|20064.2|20059.2|20078.2|20073.2|20052.2|20047.2|1080
1659925800000|2022-08-08 02:30:00|20064.7|20059.7|20075.7|20070.7|20082.2|20077.2|20048.2|20043.2|1022
1659926100000|2022-08-08 02:35:00|20077.2|20072.2|20082.7|20077.7|20104.7|20099.7|20069.7|20064.7|1291
1659926400000|2022-08-08 02:40:00|20082.2|20077.2|20055.7|20050.7|20082.7|20077.7|20026.7|20021.7|1341
1659926700000|2022-08-08 02:45:00|20055.2|20050.2|20031.7|20026.7|20066.2|20061.2|20030.2|20025.2|877
1659927000000|2022-08-08 02:50:00|20032.2|20027.2|20036.2|20031.2|20042.7|20037.7|20015.7|20010.7|885
1659927300000|2022-08-08 02:55:00|20035.7|20030.7|20025.2|20020.2|20044.7|20039.7|20021.7|20016.7|553
1659927600000|2022-08-08 03:00:00|20024.7|20019.7|20014.7|20009.7|20040.7|20035.7|19997.7|19992.7|1150
1659927900000|2022-08-08 03:05:00|20015.2|20010.2|20014.7|20009.7|20023.2|20018.2|20003.2|19998.2|598
1659928200000|2022-08-08 03:10:00|20013.7|20008.7|20034.2|20029.2|20043.7|20038.7|20011.2|20006.2|665
1659928500000|2022-08-08 03:15:00|20034.7|20029.7|20058.2|20053.2|20065.7|20060.7|20019.2|20014.2|963
1659928800000|2022-08-08 03:20:00|20058.7|20053.7|20054.2|20049.2|20077.2|20072.2|20049.7|20044.7|740
1659929100000|2022-08-08 03:25:00|20054.7|20049.7|20059.7|20054.7|20061.2|20056.2|20043.7|20038.7|553
1659929400000|2022-08-08 03:30:00|20060.2|20055.2|20083.7|20078.7|20086.2|20081.2|20055.7|20050.7|595
1659929700000|2022-08-08 03:35:00|20084.2|20079.2|20060.7|20055.7|20084.7|20079.7|20056.7|20051.7|428
1659930000000|2022-08-08 03:40:00|20061.2|20056.2|20072.7|20067.7|20080.7|20075.7|20060.7|20055.7|418
1659930300000|2022-08-08 03:45:00|20073.2|20068.2|20064.7|20059.7|20078.7|20073.7|20063.7|20058.7|283
1659930600000|2022-08-08 03:50:00|20065.2|20060.2|20064.2|20059.2|20072.7|20067.7|20061.2|20056.2|357
1659930900000|2022-08-08 03:55:00|20063.7|20058.7|20060.2|20055.2|20070.2|20065.2|20058.2|20053.2|335
1659931200000|2022-08-08 04:00:00|20076.2|20046.2|20081.2|20051.2|20081.9|20051.9|20076.2|20046.2|0
1659931500000|2022-08-08 04:05:00|20081.6|20051.6|20079.5|20049.5|20083.2|20053.2|20079.5|20049.5|0
1659931800000|2022-08-08 04:10:00|20080.3|20050.3|20083.4|20053.4|20083.9|20053.9|20079|20049|0
1659932100000|2022-08-08 04:15:00|20083.9|20053.9|20086.3|20056.3|20091.2|20061.2|20083.9|20053.9|0
1659932400000|2022-08-08 04:20:00|20087.2|20057.2|20085.5|20055.5|20089|20059|20084.6|20054.6|0
1659932700000|2022-08-08 04:25:00|20085|20055|20085.5|20055.5|20085.5|20055.5|20083.2|20053.2|0
1659933000000|2022-08-08 04:30:00|20086.4|20056.4|20088.6|20058.6|20088.6|20058.6|20085.5|20055.5|0
1659933300000|2022-08-08 04:35:00|20088.3|20058.3|20085.6|20055.6|20088.3|20058.3|20085.2|20055.2|0
1659933600000|2022-08-08 04:40:00|20086.5|20056.5|20079.3|20049.3|20086.5|20056.5|20078.8|20048.8|0
1659933900000|2022-08-08 04:45:00|20079.7|20049.7|20080.7|20050.7|20082.4|20052.4|20079.3|20049.3|0
1659934200000|2022-08-08 04:50:00|20081.1|20051.1|20088.7|20058.7|20088.7|20058.7|20080.7|20050.7|0
1659934500000|2022-08-08 04:55:00|20089.6|20059.6|20091.4|20061.4|20093.6|20063.6|20087.8|20057.8|0
1659934800000|2022-08-08 05:00:00|20091|20061|20059.7|20054.7|20095.2|20090.2|20050.7|20045.7|1067
1659935100000|2022-08-08 05:05:00|20060.7|20055.7|20060.2|20055.2|20076.7|20071.7|20050.2|20045.2|478
1659935400000|2022-08-08 05:10:00|20059.7|20054.7|20069.2|20064.2|20074.7|20069.7|20054.7|20049.7|455
1659935700000|2022-08-08 05:15:00|20070.7|20065.7|20094.7|20089.7|20101.2|20096.2|20070.7|20065.7|813
1659936000000|2022-08-08 05:20:00|20095.2|20090.2|20059.7|20054.7|20099.2|20094.2|20055.2|20050.2|691
1659936300000|2022-08-08 05:25:00|20059.2|20054.2|20050.7|20045.7|20068.2|20063.2|20046.2|20041.2|497
1659936600000|2022-08-08 05:30:00|20050.2|20045.2|20022.7|20017.7|20055.7|20050.7|20015.7|20010.7|1096
1659936900000|2022-08-08 05:35:00|20022.2|20017.2|19970.2|19965.2|20027.7|20022.7|19948.7|19943.7|2820
1659937200000|2022-08-08 05:40:00|19970.7|19965.7|19992.2|19987.2|19994.2|19989.2|19965.2|19960.2|1101
1659937500000|2022-08-08 05:45:00|19990.7|19985.7|19999.7|19994.7|20012.7|20007.7|19985.7|19980.7|989
1659937800000|2022-08-08 05:50:00|19999.2|19994.2|19996.7|19991.7|20008.7|20003.7|19984.2|19979.2|699
1659938100000|2022-08-08 05:55:00|19996.2|19991.2|19999.2|19994.2|20009.2|20004.2|19989.7|19984.7|405
1659938400000|2022-08-08 06:00:00|19997.2|19992.2|20035.7|20030.7|20044.2|20039.2|19991.2|19986.2|1248
1659938700000|2022-08-08 06:05:00|20036.2|20031.2|20026.2|20021.2|20038.2|20033.2|20021.2|20016.2|536
1659939000000|2022-08-08 06:10:00|20026.7|20021.7|20051.7|20046.7|20052.7|20047.7|20021.2|20016.2|742
1659939300000|2022-08-08 06:15:00|20051.2|20046.2|20059.7|20054.7|20067.7|20062.7|20040.7|20035.7|1086
1659939600000|2022-08-08 06:20:00|20060.2|20055.2|20069.7|20064.7|20095.7|20090.7|20058.7|20053.7|1538
1659939900000|2022-08-08 06:25:00|20070.7|20065.7|20068.2|20063.2|20076.7|20071.7|20062.7|20057.7|532
1659940200000|2022-08-08 06:30:00|20067.7|20062.7|20060.7|20055.7|20069.7|20064.7|20052.7|20047.7|835
1659940500000|2022-08-08 06:35:00|20061.2|20056.2|20059.7|20054.7|20062.7|20057.7|20045.7|20040.7|514
1659940800000|2022-08-08 06:40:00|20060.2|20055.2|20045.7|20040.7|20065.2|20060.2|20043.7|20038.7|458
1659941100000|2022-08-08 06:45:00|20045.2|20040.2|20058.2|20053.2|20063.2|20058.2|20044.7|20039.7|505
1659941400000|2022-08-08 06:50:00|20057.2|20052.2|20059.7|20054.7|20069.2|20064.2|20049.2|20044.2|480
1659941700000|2022-08-08 06:55:00|20060.2|20055.2|20070.2|20065.2|20073.7|20068.7|20045.7|20040.7|617
1659942000000|2022-08-08 07:00:00|20068.7|20063.7|20096.2|20091.2|20110.7|20105.7|20063.2|20058.2|1580
1659942300000|2022-08-08 07:05:00|20096.7|20091.7|20103.7|20098.7|20108.2|20103.2|20091.7|20086.7|652
1659942600000|2022-08-08 07:10:00|20104.2|20099.2|20087.7|20082.7|20126.2|20121.2|20086.2|20081.2|1095
1659942900000|2022-08-08 07:15:00|20087.2|20082.2|20069.2|20064.2|20092.7|20087.7|20065.2|20060.2|627
1659943200000|2022-08-08 07:20:00|20069.7|20064.7|20056.7|20051.7|20072.7|20067.7|20054.2|20049.2|588
1659943500000|2022-08-08 07:25:00|20057.2|20052.2|20061.7|20056.7|20067.2|20062.2|20053.2|20048.2|419
1659943800000|2022-08-08 07:30:00|20063.2|20058.2|20057.7|20052.7|20068.2|20063.2|20048.2|20043.2|530
1659944100000|2022-08-08 07:35:00|20057.2|20052.2|20050.2|20045.2|20060.2|20055.2|20038.2|20033.2|879
1659944400000|2022-08-08 07:40:00|20049.7|20044.7|20050.2|20045.2|20058.2|20053.2|20042.2|20037.2|449
1659944700000|2022-08-08 07:45:00|20050.7|20045.7|20049.2|20044.2|20063.7|20058.7|20046.2|20041.2|631
1659945000000|2022-08-08 07:50:00|20049.7|20044.7|20055.2|20050.2|20058.7|20053.7|20040.2|20035.2|787
1659945300000|2022-08-08 07:55:00|20054.2|20049.2|20072.2|20067.2|20072.2|20067.2|20049.2|20044.2|691
1659945600000|2022-08-08 08:00:00|20072.7|20067.7|20077.2|20072.2|20087.7|20082.7|20065.7|20060.7|1021
1659945900000|2022-08-08 08:05:00|20076.2|20071.2|20044.7|20039.7|20076.7|20071.7|20040.7|20035.7|1053
1659946200000|2022-08-08 08:10:00|20043.7|20038.7|20030.2|20025.2|20046.2|20041.2|20026.7|20021.7|765
1659946500000|2022-08-08 08:15:00|20030.7|20025.7|20037.7|20032.7|20048.7|20043.7|20030.2|20025.2|309
1659946800000|2022-08-08 08:20:00|20038.2|20033.2|20037.2|20032.2|20052.2|20047.2|20033.2|20028.2|339
1659947100000|2022-08-08 08:25:00|20036.7|20031.7|20045.2|20040.2|20048.2|20043.2|20032.2|20027.2|589
1659947400000|2022-08-08 08:30:00|20052.3|20022.3|20054.4|20024.4|20057.2|20027.2|20052.3|20022.3|1
1659947700000|2022-08-08 08:35:00|20055.2|20025.2|20051.4|20021.4|20058.5|20028.5|20049.9|20019.9|0
1659948000000|2022-08-08 08:40:00|20052.2|20022.2|20056.3|20026.3|20061.2|20031.2|20052.2|20022.2|0
1659948300000|2022-08-08 08:45:00|20055.8|20025.8|20055.8|20025.8|20060.3|20030.3|20055|20025|0
1659948600000|2022-08-08 08:50:00|20056.3|20026.3|20047.6|20017.6|20058.1|20028.1|20045.4|20015.4|0
1659948900000|2022-08-08 08:55:00|20048.5|20018.5|20049|20019|20049.5|20019.5|20045.9|20015.9|0
1659949200000|2022-08-08 09:00:00|20049.4|20019.4|20056.2|20026.2|20057|20027|20047.2|20017.2|0
1659949500000|2022-08-08 09:05:00|20056.7|20026.7|20058|20028|20063.3|20033.3|20056.7|20026.7|0
1659949800000|2022-08-08 09:10:00|20058.5|20028.5|20041|20011|20059.4|20029.4|20040.7|20010.7|0
1659950100000|2022-08-08 09:15:00|20041.5|20011.5|20023.7|20015.7|20042.4|20030.2|20013.2|20005.2|209
1659950400000|2022-08-08 09:20:00|20024.2|20016.2|20006.2|19998.2|20025.2|20017.2|20005.2|19997.2|96
1659950700000|2022-08-08 09:25:00|20006.7|19998.7|20008.2|20000.2|20016.2|20008.2|20000.2|19992.2|115
1659951000000|2022-08-08 09:30:00|20008.7|20000.7|20015.2|20007.2|20024.2|20016.2|20006.2|19998.2|103
1659951300000|2022-08-08 09:35:00|20014.7|20006.7|20019.7|20011.7|20020.2|20012.2|20013.7|20005.7|18
1659951600000|2022-08-08 09:40:00|20019.2|20011.2|20024.7|20016.7|20025.2|20017.2|20019.2|20011.2|28
1659951900000|2022-08-08 09:45:00|20025.2|20017.2|20017.2|20009.2|20029.2|20021.2|20016.7|20008.7|34
1659952200000|2022-08-08 09:50:00|20016.2|20008.2|20027.2|20019.2|20027.2|20019.2|20014.7|20006.7|61
1659952500000|2022-08-08 09:55:00|20026.2|20018.2|20026.2|20018.2|20028.2|20020.2|20023.7|20015.7|18
1659952800000|2022-08-08 10:00:00|20026.7|20018.7|20028.7|20020.7|20028.7|20020.7|20023.7|20015.7|36
1659953100000|2022-08-08 10:05:00|20029.2|20021.2|20035.7|20027.7|20037.2|20029.2|20028.2|20020.2|38
1659953400000|2022-08-08 10:10:00|20036.2|20028.2|20032.7|20024.7|20038.7|20030.7|20030.2|20022.2|11
1659953700000|2022-08-08 10:15:00|20033.2|20025.2|20032.7|20024.7|20037.7|20029.7|20031.7|20023.7|23
1659954000000|2022-08-08 10:20:00|20032.2|20024.2|20025.7|20017.7|20034.7|20026.7|20024.7|20016.7|33
1659954300000|2022-08-08 10:25:00|20026.2|20018.2|20030.2|20022.2|20032.7|20024.7|20025.7|20017.7|6
1659954600000|2022-08-08 10:30:00|20030.7|20022.7|20041.2|20033.2|20041.7|20033.7|20029.2|20021.2|18
1659954900000|2022-08-08 10:35:00|20039.7|20031.7|20042.2|20034.2|20049.2|20041.2|20039.7|20031.7|63
1659955200000|2022-08-08 10:40:00|20042.7|20034.7|20055.2|20047.2|20056.2|20048.2|20041.2|20033.2|144
1659955500000|2022-08-08 10:45:00|20055.7|20047.7|20051.7|20043.7|20057.7|20049.7|20051.2|20043.2|40
1659955800000|2022-08-08 10:50:00|20052.2|20044.2|20045.7|20037.7|20053.7|20045.7|20045.2|20037.2|40
1659956100000|2022-08-08 10:55:00|20045.2|20037.2|20051.2|20043.2|20052.7|20044.7|20043.2|20035.2|112
1659956400000|2022-08-08 11:00:00|20050.7|20042.7|20041.7|20033.7|20051.2|20043.2|20039.7|20031.7|103
1659956700000|2022-08-08 11:05:00|20042.2|20034.2|20038.7|20030.7|20043.7|20035.7|20036.7|20028.7|111
1659957000000|2022-08-08 11:10:00|20038.2|20030.2|20038.2|20030.2|20042.7|20034.7|20036.2|20028.2|63
1659957300000|2022-08-08 11:15:00|20037.7|20029.7|20029.2|20021.2|20039.2|20031.2|20028.7|20020.7|60
1659957600000|2022-08-08 11:20:00|20028.7|20020.7|20028.2|20020.2|20034.7|20026.7|20025.2|20017.2|99
1659957900000|2022-08-08 11:25:00|20028.7|20020.7|20029.7|20021.7|20035.2|20027.2|20027.7|20019.7|22
1659958200000|2022-08-08 11:30:00|20029.2|20021.2|20030.7|20022.7|20035.2|20027.2|20029.2|20021.2|24
1659958500000|2022-08-08 11:35:00|20031.7|20023.7|20032.7|20024.7|20034.2|20026.2|20029.2|20021.2|7
1659958800000|2022-08-08 11:40:00|20032.2|20024.2|20037.7|20029.7|20037.7|20029.7|20029.7|20021.7|31
1659959100000|2022-08-08 11:45:00|20038.2|20030.2|20049.7|20041.7|20049.7|20041.7|20037.7|20029.7|116
1659959400000|2022-08-08 11:50:00|20050.2|20042.2|20060.2|20052.2|20062.7|20054.7|20046.2|20038.2|121
1659959700000|2022-08-08 11:55:00|20060.7|20052.7|20069.2|20061.2|20070.2|20062.2|20060.7|20052.7|77
1659960000000|2022-08-08 12:00:00|20070.2|20062.2|20078.2|20070.2|20080.2|20072.2|20065.7|20057.7|97
1659960300000|2022-08-08 12:05:00|20077.7|20069.7|20067.7|20059.7|20079.2|20071.2|20067.7|20059.7|46
1659960600000|2022-08-08 12:10:00|20067.2|20059.2|20069.7|20061.7|20072.2|20064.2|20065.2|20057.2|68
1659960900000|2022-08-08 12:15:00|20070.2|20062.2|20068.7|20060.7|20072.2|20064.2|20067.7|20059.7|44
1659961200000|2022-08-08 12:20:00|20068.2|20060.2|20073.2|20065.2|20075.7|20067.7|20068.2|20060.2|28
1659961500000|2022-08-08 12:25:00|20073.7|20065.7|20080.7|20072.7|20085.2|20077.2|20072.2|20064.2|66
1659961800000|2022-08-08 12:30:00|20081.2|20073.2|20081.2|20073.2|20086.7|20078.7|20077.2|20069.2|34
1659962100000|2022-08-08 12:35:00|20081.7|20073.7|20086.2|20078.2|20087.2|20079.2|20080.7|20072.7|38
1659962400000|2022-08-08 12:40:00|20085.7|20077.7|20087.2|20079.2|20089.7|20081.7|20083.7|20075.7|33
1659962700000|2022-08-08 12:45:00|20087.7|20079.7|20087.2|20079.2|20088.7|20080.7|20080.2|20072.2|19
1659963000000|2022-08-08 12:50:00|20087.7|20079.7|20094.7|20086.7|20095.2|20087.2|20085.7|20077.7|65
1659963300000|2022-08-08 12:55:00|20094.2|20086.2|20101.2|20093.2|20102.2|20094.2|20092.7|20084.7|96
1659963600000|2022-08-08 13:00:00|20101.7|20093.7|20064.2|20056.2|20101.7|20093.7|20063.7|20055.7|142
1659963900000|2022-08-08 13:05:00|20063.7|20055.7|20061.2|20053.2|20066.7|20058.7|20053.2|20045.2|244
1659964200000|2022-08-08 13:10:00|20061.7|20053.7|20056.7|20048.7|20062.2|20054.2|20053.7|20045.7|135
1659964500000|2022-08-08 13:15:00|20056.2|20048.2|20072.7|20064.7|20072.7|20064.7|20056.2|20048.2|33
1659964800000|2022-08-08 13:20:00|20074.2|20066.2|20074.7|20066.7|20075.7|20067.7|20068.7|20060.7|32
1659965100000|2022-08-08 13:25:00|20073.2|20065.2|20067.2|20059.2|20074.7|20066.7|20060.7|20052.7|77
1659965400000|2022-08-08 13:30:00|20066.7|20058.7|20113.7|20105.7|20116.7|20108.7|20026.7|20018.7|734
1659965700000|2022-08-08 13:35:00|20110.7|20102.7|20098.7|20090.7|20134.2|20126.2|20085.2|20077.2|606
1659966000000|2022-08-08 13:40:00|20098.2|20090.2|20127.2|20119.2|20129.7|20121.7|20082.7|20074.7|474
1659966300000|2022-08-08 13:45:00|20127.7|20119.7|20119.2|20111.2|20137.2|20129.2|20100.2|20092.2|416
1659966600000|2022-08-08 13:50:00|20119.7|20111.7|20114.7|20106.7|20135.7|20127.7|20104.7|20096.7|212
1659966900000|2022-08-08 13:55:00|20114.2|20106.2|20118.2|20110.2|20123.7|20115.7|20105.2|20097.2|211
1659967200000|2022-08-08 14:00:00|20118.7|20110.7|20117.2|20109.2|20128.2|20120.2|20112.2|20104.2|260
1659967500000|2022-08-08 14:05:00|20116.7|20108.7|20107.7|20099.7|20128.7|20120.7|20102.2|20094.2|172
1659967800000|2022-08-08 14:10:00|20108.2|20100.2|20107.2|20099.2|20121.7|20113.7|20094.2|20086.2|237
1659968100000|2022-08-08 14:15:00|20106.7|20098.7|20110.7|20102.7|20120.7|20112.7|20106.2|20098.2|117
1659968400000|2022-08-08 14:20:00|20110.2|20102.2|20106.2|20098.2|20115.7|20107.7|20101.2|20093.2|128
1659968700000|2022-08-08 14:25:00|20106.7|20098.7|20091.7|20083.7|20106.7|20098.7|20083.2|20075.2|327
1659969000000|2022-08-08 14:30:00|20092.7|20084.7|20073.7|20065.7|20095.7|20087.7|20071.7|20063.7|203
1659969300000|2022-08-08 14:35:00|20074.2|20066.2|20077.2|20069.2|20087.2|20079.2|20068.7|20060.7|141
1659969600000|2022-08-08 14:40:00|20077.7|20069.7|20097.7|20089.7|20097.7|20089.7|20076.7|20068.7|110
1659969900000|2022-08-08 14:45:00|20097.2|20089.2|20082.7|20074.7|20098.7|20090.7|20078.2|20070.2|98
1659970200000|2022-08-08 14:50:00|20082.2|20074.2|20100.7|20092.7|20103.2|20095.2|20081.7|20073.7|127
1659970500000|2022-08-08 14:55:00|20101.7|20093.7|20085.2|20077.2|20103.2|20095.2|20079.2|20071.2|99
1659970800000|2022-08-08 15:00:00|20085.7|20077.7|20092.7|20084.7|20095.2|20087.2|20083.2|20075.2|115
1659971100000|2022-08-08 15:05:00|20092.2|20084.2|20101.7|20093.7|20105.2|20097.2|20091.7|20083.7|88
1659971400000|2022-08-08 15:10:00|20102.2|20094.2|20097.7|20089.7|20103.7|20095.7|20088.2|20080.2|59
1659971700000|2022-08-08 15:15:00|20097.2|20089.2|20076.7|20068.7|20098.2|20090.2|20066.2|20058.2|187
1659972000000|2022-08-08 15:20:00|20077.2|20069.2|20090.7|20082.7|20096.7|20088.7|20075.7|20067.7|61
1659972300000|2022-08-08 15:25:00|20090.2|20082.2|20107.7|20099.7|20107.7|20099.7|20089.7|20081.7|144
1659972600000|2022-08-08 15:30:00|20107.2|20099.2|20099.2|20091.2|20114.7|20106.7|20095.7|20087.7|148
1659972900000|2022-08-08 15:35:00|20099.7|20091.7|20069.7|20061.7|20104.7|20096.7|20067.7|20059.7|210
1659973200000|2022-08-08 15:40:00|20070.7|20062.7|20048.2|20040.2|20074.2|20066.2|20045.7|20037.7|241
1659973500000|2022-08-08 15:45:00|20047.7|20039.7|20037.7|20029.7|20052.7|20044.7|20035.7|20027.7|186
1659973800000|2022-08-08 15:50:00|20038.2|20030.2|20061.2|20053.2|20064.2|20056.2|20038.2|20030.2|68
1659974100000|2022-08-08 15:55:00|20060.7|20052.7|20055.7|20047.7|20067.2|20059.2|20052.7|20044.7|44
1659974400000|2022-08-08 16:00:00|20056.2|20048.2|20061.2|20053.2|20067.2|20059.2|20055.2|20047.2|34
1659974700000|2022-08-08 16:05:00|20060.7|20052.7|20045.2|20037.2|20064.7|20056.7|20042.7|20034.7|67
1659975000000|2022-08-08 16:10:00|20045.7|20037.7|20033.2|20025.2|20052.7|20044.7|20026.2|20018.2|164
1659975300000|2022-08-08 16:15:00|20032.7|20024.7|20016.2|20008.2|20034.7|20026.7|20007.7|19999.7|182
1659975600000|2022-08-08 16:20:00|20016.7|20008.7|20032.2|20024.2|20037.2|20029.2|20015.7|20007.7|84
1659975900000|2022-08-08 16:25:00|20031.7|20023.7|20021.2|20013.2|20042.7|20034.7|20017.7|20009.7|104
1659976200000|2022-08-08 16:30:00|20021.7|20013.7|20021.7|20013.7|20028.7|20020.7|20017.7|20009.7|67
1659976500000|2022-08-08 16:35:00|20022.2|20014.2|20004.2|19996.2|20023.2|20015.2|19995.2|19987.2|159
1659976800000|2022-08-08 16:40:00|20003.7|19995.7|20015.2|20007.2|20017.2|20009.2|20002.7|19994.7|79
1659977100000|2022-08-08 16:45:00|20015.7|20007.7|20020.7|20012.7|20021.7|20013.7|20010.2|20002.2|72
1659977400000|2022-08-08 16:50:00|20021.2|20013.2|20030.7|20022.7|20031.7|20023.7|20019.2|20011.2|44
1659977700000|2022-08-08 16:55:00|20030.2|20022.2|20025.2|20017.2|20030.2|20022.2|20018.7|20010.7|55
1659978000000|2022-08-08 17:00:00|20025.7|20017.7|20016.2|20008.2|20028.7|20020.7|20015.7|20007.7|57
1659978300000|2022-08-08 17:05:00|20015.2|20007.2|20026.7|20018.7|20030.2|20022.2|20015.2|20007.2|35
1659978600000|2022-08-08 17:10:00|20026.2|20018.2|20034.7|20026.7|20037.7|20029.7|20021.7|20013.7|44
1659978900000|2022-08-08 17:15:00|20034.2|20026.2|20037.2|20029.2|20042.7|20034.7|20029.7|20021.7|37
1659979200000|2022-08-08 17:20:00|20036.2|20028.2|20034.7|20026.7|20038.7|20030.7|20023.2|20015.2|29
1659979500000|2022-08-08 17:25:00|20035.7|20027.7|20024.7|20016.7|20038.2|20030.2|20023.7|20015.7|24
1659979800000|2022-08-08 17:30:00|20024.2|20016.2|20035.7|20027.7|20036.2|20028.2|20022.7|20014.7|22
1659980100000|2022-08-08 17:35:00|20035.2|20027.2|20031.7|20023.7|20036.2|20028.2|20026.2|20018.2|23
1659980400000|2022-08-08 17:40:00|20031.2|20023.2|20036.7|20028.7|20038.7|20030.7|20027.2|20019.2|17
1659980700000|2022-08-08 17:45:00|20036.2|20028.2|20038.7|20030.7|20046.2|20038.2|20036.2|20028.2|26
1659981000000|2022-08-08 17:50:00|20038.2|20030.2|20043.2|20035.2|20045.7|20037.7|20035.2|20027.2|20
1659981300000|2022-08-08 17:55:00|20043.7|20035.7|20051.7|20043.7|20052.7|20044.7|20043.2|20035.2|42
1659981600000|2022-08-08 18:00:00|20051.2|20043.2|20028.2|20020.2|20051.7|20043.7|20027.7|20019.7|64
1659981900000|2022-08-08 18:05:00|20027.7|20019.7|20032.2|20024.2|20035.7|20027.7|20010.2|20002.2|85
1659982200000|2022-08-08 18:10:00|20032.7|20024.7|20025.2|20017.2|20036.7|20028.7|20022.2|20014.2|24
1659982500000|2022-08-08 18:15:00|20025.7|20017.7|20014.2|20006.2|20027.2|20019.2|20006.2|19998.2|31
1659982800000|2022-08-08 18:20:00|20013.7|20005.7|20010.7|20002.7|20018.7|20010.7|20009.7|20001.7|21
1659983100000|2022-08-08 18:25:00|20010.2|20002.2|20011.2|20003.2|20016.2|20008.2|20004.7|19996.7|33
1659983400000|2022-08-08 18:30:00|20010.7|20002.7|20012.2|20004.2|20014.7|20006.7|20003.2|19995.2|29
1659983700000|2022-08-08 18:35:00|20010.7|20002.7|20003.7|19995.7|20011.2|20003.2|20000.2|19992.2|18
1659984000000|2022-08-08 18:40:00|20003.2|19995.2|20003.7|19995.7|20012.2|20004.2|20002.2|19994.2|22
1659984300000|2022-08-08 18:45:00|20004.2|19996.2|20002.2|19994.2|20008.2|20000.2|19995.2|19987.2|33
1659984600000|2022-08-08 18:50:00|20003.2|19995.2|19994.2|19986.2|20005.2|19997.2|19992.2|19984.2|33
1659984900000|2022-08-08 18:55:00|19994.7|19986.7|20008.3|19978.3|20008.3|19997.2|19991.2|19978.3|86
1659985200000|2022-08-08 19:00:00|20008.1|19978.1|20021.7|19991.7|20023.1|19993.1|20007.9|19977.9|0
1659985500000|2022-08-08 19:05:00|20022|19992|20025.9|19995.9|20026.5|19996.5|20020.4|19990.4|0
1659985800000|2022-08-08 19:10:00|20026.1|19996.1|20033.6|20003.6|20034.5|20004.5|20023.3|19993.3|0
1659986100000|2022-08-08 19:15:00|20033.4|20003.4|20016.3|19986.3|20033.6|20003.6|20012.5|19982.5|0
1659986400000|2022-08-08 19:20:00|20016.6|19986.6|20028.2|19998.2|20028.4|19998.4|20016.3|19986.3|0
1659986700000|2022-08-08 19:25:00|20027.9|19997.9|20025.3|19995.3|20030.8|20000.8|20024.5|19994.5|0
1659987000000|2022-08-08 19:30:00|20022.9|19992.9|20022.2|19992.2|20023|19993|20009.7|19979.7|0
1659987300000|2022-08-08 19:35:00|20022.5|19992.5|20022.5|19992.5|20024.3|19994.3|20020.5|19990.5|0
1659987600000|2022-08-08 19:40:00|20022.3|19992.3|20039.8|20009.8|20040.1|20010.1|20022.1|19992.1|0
1659987900000|2022-08-08 19:45:00|20039.6|20009.6|20030.4|20000.4|20040.1|20010.1|20027.7|19997.7|0
1659988200000|2022-08-08 19:50:00|20027.9|19997.9|20034|20004|20034|20004|20026|19996|0
1659988500000|2022-08-08 19:55:00|20034.3|20004.3|20035.6|20005.6|20041.1|20011.1|20032.1|20002.1|0
1659988800000|2022-08-08 20:00:00|20035.8|20005.8|20042.4|20012.4|20051.2|20021.2|20032.7|20002.7|0
1659989100000|2022-08-08 20:05:00|20044.1|20014.1|20051.7|20021.7|20051.8|20021.8|20042.4|20012.4|0
1659989400000|2022-08-08 20:10:00|20051.8|20021.8|20051.7|20021.7|20054.2|20024.2|20048.9|20018.9|0
1659989700000|2022-08-08 20:15:00|20050.8|20020.8|20049.7|20019.7|20051.7|20021.7|20049.7|20019.7|0
1659990000000|2022-08-08 20:20:00|20050.1|20020.1|20050|20020|20053.6|20023.6|20049|20019|0
1659990300000|2022-08-08 20:25:00|20050.4|20020.4|20048|20018|20051.1|20021.1|20048|20018|0
1659990600000|2022-08-08 20:30:00|20046.9|20016.9|20053|20023|20054|20024|20046.9|20016.9|0
1659990900000|2022-08-08 20:35:00|20053.9|20023.9|20054|20024|20054.9|20024.9|20053.9|20023.9|0
1659991200000|2022-08-08 20:40:00|20054.8|20024.8|20055.3|20025.3|20055.3|20025.3|20054|20024|0
1659991500000|2022-08-08 20:45:00|20056.1|20026.1|20054.6|20024.6|20056.6|20026.6|20052.7|20022.7|0
1659991800000|2022-08-08 20:50:00|20055.1|20025.1|20059.5|20029.5|20059.5|20029.5|20054.6|20024.6|0
1659992100000|2022-08-08 20:55:00|20058.6|20028.6|20071.3|20041.3|20073.7|20043.7|20058.5|20028.5|0
1659992400000|2022-08-08 21:00:00|20071.5|20041.5|20069.3|20039.3|20073.5|20043.5|20068.8|20038.8|0
1659992700000|2022-08-08 21:05:00|20069.1|20039.1|20077.3|20047.3|20077.3|20047.3|20066|20036|0
1659993000000|2022-08-08 21:10:00|20077|20047|20080.2|20050.2|20081|20051|20076.3|20046.3|0
1659993300000|2022-08-08 21:15:00|20079.5|20049.5|20081.6|20051.6|20082.3|20052.3|20078.9|20048.9|0
1659993600000|2022-08-08 21:20:00|20082.1|20052.1|20080.7|20050.7|20084|20054|20080.7|20050.7|0
1659993900000|2022-08-08 21:25:00|20081.1|20051.1|20079.2|20049.2|20081.4|20051.4|20079.2|20049.2|0
1659994200000|2022-08-08 21:30:00|20078.5|20048.5|20075.6|20045.6|20078.5|20048.5|20075.6|20045.6|0
1659994500000|2022-08-08 21:35:00|20076.4|20046.4|20075.1|20045.1|20077.3|20047.3|20074.5|20044.5|0
1659994800000|2022-08-08 21:40:00|20074.9|20044.9|20074.4|20044.4|20075.1|20045.1|20073|20043|0
1659995100000|2022-08-08 21:45:00|20074.7|20044.7|20072.6|20042.6|20074.7|20044.7|20072.6|20042.6|0
1659995400000|2022-08-08 21:50:00|20072.2|20042.2|20071|20041|20072.2|20042.2|20070|20040|0
1659995700000|2022-08-08 21:55:00|20070.6|20040.6|20068.1|20038.1|20071.4|20041.4|20066.4|20036.4|0
1659996000000|2022-08-08 22:00:00|20058.6|20028.6|20056|20026|20060.9|20030.9|20054.1|20024.1|0
1659996300000|2022-08-08 22:05:00|20055.1|20025.1|20051.1|20021.1|20055.1|20025.1|20050.2|20020.2|0
1659996600000|2022-08-08 22:10:00|20051.6|20021.6|20055|20025|20059.9|20029.9|20051.6|20021.6|0
1659996900000|2022-08-08 22:15:00|20055.9|20025.9|20054.1|20024.1|20056|20026|20053.1|20023.1|0
1659997200000|2022-08-08 22:20:00|20054.9|20024.9|20052.1|20022.1|20055|20025|20049.2|20019.2|0
1659997500000|2022-08-08 22:25:00|20051.2|20021.2|20052.6|20022.6|20054.5|20024.5|20051.1|20021.1|0
1659997800000|2022-08-08 22:30:00|20053.5|20023.5|20051.7|20021.7|20053.6|20023.6|20051.6|20021.6|0
1659998100000|2022-08-08 22:35:00|20052.6|20022.6|20051|20021|20052.7|20022.7|20050.7|20020.7|0
1659998400000|2022-08-08 22:40:00|20051.5|20021.5|20049.6|20019.6|20051.5|20021.5|20048.6|20018.6|0
1659998700000|2022-08-08 22:45:00|20048.7|20018.7|20050.6|20020.6|20052.5|20022.5|20048.6|20018.6|0
1659999000000|2022-08-08 22:50:00|20051.1|20021.1|20050.3|20020.3|20052.6|20022.6|20050.3|20020.3|0
1659999300000|2022-08-08 22:55:00|20049.4|20019.4|20050.3|20020.3|20051.3|20021.3|20049.3|20019.3|0
1659999600000|2022-08-08 23:00:00|20049.4|20019.4|20047.7|20017.7|20051.3|20021.3|20045.7|20015.7|0
1659999900000|2022-08-08 23:05:00|20049.4|20019.4|20063.2|20033.2|20064.2|20034.2|20049.4|20019.4|0
1660000200000|2022-08-08 23:10:00|20062.8|20032.8|20078.5|20048.5|20080|20050|20062.3|20032.3|0
1660000500000|2022-08-08 23:15:00|20077.6|20047.6|20075.6|20045.6|20079.4|20049.4|20074.5|20044.5|0
1660000800000|2022-08-08 23:20:00|20075.1|20045.1|20076.6|20046.6|20076.6|20046.6|20073.6|20043.6|0
1660001100000|2022-08-08 23:25:00|20077.4|20047.4|20079.5|20049.5|20079.5|20049.5|20075.6|20045.6|0
1660001400000|2022-08-08 23:30:00|20078.7|20048.7|20078.7|20048.7|20084.1|20054.1|20078|20048|0
1660001700000|2022-08-08 23:35:00|20079.2|20049.2|20085|20055|20088.2|20058.2|20077.3|20047.3|0
1660002000000|2022-08-08 23:40:00|20085.4|20055.4|20082.3|20052.3|20086.2|20056.2|20081.3|20051.3|0
1660002300000|2022-08-08 23:45:00|20082.2|20052.2|20081.8|20051.8|20086.7|20056.7|20077.8|20047.8|0
1660002600000|2022-08-08 23:50:00|20080.9|20050.9|20076.8|20046.8|20081.8|20051.8|20076.8|20046.8|0
1660002900000|2022-08-08 23:55:00|20077.7|20047.7|20080.1|20050.1|20081|20051|20076.4|20046.4|0
1660003200000|2022-08-09 00:00:00|20080|20050|20080.8|20050.8|20082.1|20052.1|20076.9|20046.9|0
1660003500000|2022-08-09 00:05:00|20081.2|20051.2|20069.8|20039.8|20081.8|20051.8|20066.2|20036.2|0
1660003800000|2022-08-09 00:10:00|20068.9|20038.9|20077.1|20047.1|20078.5|20048.5|20068.2|20038.2|0
1660004100000|2022-08-09 00:15:00|20076.3|20046.3|20086.1|20056.1|20086.1|20056.1|20073.6|20043.6|0
1660004400000|2022-08-09 00:20:00|20085.9|20055.9|20077.2|20047.2|20085.9|20055.9|20077.2|20047.2|0
1660004700000|2022-08-09 00:25:00|20077.7|20047.7|20080.8|20050.8|20082.1|20052.1|20073.7|20043.7|0
1660005000000|2022-08-09 00:30:00|20079.4|20049.4|20076.3|20046.3|20082|20052|20074.5|20044.5|0
1660005300000|2022-08-09 00:35:00|20075.8|20045.8|20071.5|20041.5|20078.4|20048.4|20071.5|20041.5|0
1660005600000|2022-08-09 00:40:00|20070.6|20040.6|20069.8|20039.8|20073.7|20043.7|20069.8|20039.8|0
1660005900000|2022-08-09 00:45:00|20069.3|20039.3|20060.4|20030.4|20069.3|20039.3|20059.5|20029.5|0
1660006200000|2022-08-09 00:50:00|20061.3|20031.3|20052.6|20022.6|20066.6|20036.6|20052.6|20022.6|0
1660006500000|2022-08-09 00:55:00|20052.2|20022.2|20046.9|20016.9|20053.5|20023.5|20046.9|20016.9|0
1660006800000|2022-08-09 01:00:00|20047.1|20017.1|20051|20021|20051.9|20021.9|20041.6|20011.6|0
1660007100000|2022-08-09 01:05:00|20050.6|20020.6|20044.4|20014.4|20051.9|20021.9|20038.7|20008.7|0
1660007400000|2022-08-09 01:10:00|20043.9|20013.9|20046.2|20016.2|20046.2|20016.2|20043|20013|0
1660007700000|2022-08-09 01:15:00|20049.7|20044.7|20058.2|20053.2|20068.2|20063.2|20022.2|20017.2|1171
1660008000000|2022-08-09 01:20:00|20058.7|20053.7|20046.7|20041.7|20078.2|20073.2|20041.2|20036.2|1107
1660008300000|2022-08-09 01:25:00|20047.2|20042.2|20040.2|20035.2|20048.7|20043.7|20020.7|20015.7|596
1660008600000|2022-08-09 01:30:00|20039.7|20034.7|20066.2|20061.2|20088.7|20083.7|20015.7|20010.7|3633
1660008900000|2022-08-09 01:35:00|20064.7|20059.7|20051.2|20046.2|20075.7|20070.7|20005.7|20000.7|2168
1660009200000|2022-08-09 01:40:00|20046.2|20041.2|19999.2|19994.2|20059.2|20054.2|19987.2|19982.2|2019
1660009500000|2022-08-09 01:45:00|19998.7|19993.7|19985.7|19980.7|20010.7|20005.7|19973.7|19968.7|1745
1660009800000|2022-08-09 01:50:00|19984.2|19979.2|19896.7|19891.7|19984.2|19979.2|19872.2|19867.2|4704
1660010100000|2022-08-09 01:55:00|19896.2|19891.2|19894.7|19889.7|19897.7|19892.7|19856.7|19851.7|2570
1660010400000|2022-08-09 02:00:00|19893.2|19888.2|19894.7|19889.7|19918.7|19913.7|19880.2|19875.2|1653
1660010700000|2022-08-09 02:05:00|19893.7|19888.7|19944.7|19939.7|19953.2|19948.2|19888.7|19883.7|2154
1660011000000|2022-08-09 02:10:00|19944.2|19939.2|19938.7|19933.7|19975.7|19970.7|19926.7|19921.7|1749
1660011300000|2022-08-09 02:15:00|19939.2|19934.2|19956.7|19951.7|19964.2|19959.2|19913.2|19908.2|1325
1660011600000|2022-08-09 02:20:00|19955.7|19950.7|19962.7|19957.7|19974.2|19969.2|19944.2|19939.2|1171
1660011900000|2022-08-09 02:25:00|19962.2|19957.2|19959.7|19954.7|19994.2|19989.2|19954.2|19949.2|1610
1660012200000|2022-08-09 02:30:00|19960.7|19955.7|19929.7|19924.7|19978.7|19973.7|19925.7|19920.7|1136
1660012500000|2022-08-09 02:35:00|19930.7|19925.7|19921.7|19916.7|19944.7|19939.7|19911.2|19906.2|1020
1660012800000|2022-08-09 02:40:00|19921.2|19916.2|19938.7|19933.7|19948.2|19943.2|19912.7|19907.7|980
1660013100000|2022-08-09 02:45:00|19938.2|19933.2|19969.2|19964.2|19973.2|19968.2|19930.2|19925.2|1134
1660013400000|2022-08-09 02:50:00|19969.7|19964.7|19999.2|19994.2|20011.7|20006.7|19964.7|19959.7|1702
1660013700000|2022-08-09 02:55:00|19999.7|19994.7|20010.2|20005.2|20023.7|20018.7|19997.7|19992.7|1376
1660014000000|2022-08-09 03:00:00|20010.7|20005.7|20010.7|20005.7|20023.2|20018.2|20000.7|19995.7|1249
1660014300000|2022-08-09 03:05:00|20011.2|20006.2|20038.7|20033.7|20043.7|20038.7|20010.2|20005.2|1677
1660014600000|2022-08-09 03:10:00|20038.2|20033.2|20144.1|20139.1|20157.6|20152.6|20036.2|20031.2|4506
1660014900000|2022-08-09 03:15:00|20143.1|20138.1|20168.6|20163.6|20189.1|20184.1|20126.1|20121.1|3711
1660015200000|2022-08-09 03:20:00|20165.6|20160.6|20210.6|20205.6|20219.1|20214.1|20154.1|20149.1|3089
1660015500000|2022-08-09 03:25:00|20209.1|20204.1|20193.1|20188.1|20222.1|20217.1|20170.1|20165.1|1835
1660015800000|2022-08-09 03:30:00|20192.1|20187.1|20268.6|20263.6|20272.6|20267.6|20192.1|20187.1|3160
1660016100000|2022-08-09 03:35:00|20265.1|20260.1|20232.1|20227.1|20269.6|20264.6|20223.1|20218.1|1377
1660016400000|2022-08-09 03:40:00|20231.1|20226.1|20240.1|20235.1|20249.1|20244.1|20215.6|20210.6|1060
1660016700000|2022-08-09 03:45:00|20240.6|20235.6|20260.1|20255.1|20270.1|20265.1|20240.1|20235.1|1200
1660017000000|2022-08-09 03:50:00|20260.6|20255.6|20267.6|20262.6|20276.1|20271.1|20243.1|20238.1|836
1660017300000|2022-08-09 03:55:00|20268.1|20263.1|20257.1|20252.1|20271.6|20266.6|20245.6|20240.6|609
1660017600000|2022-08-09 04:00:00|20272.2|20242.2|20262.6|20232.6|20273.8|20243.8|20262|20232|0
1660017900000|2022-08-09 04:05:00|20262.2|20232.2|20261.8|20231.8|20264.5|20234.5|20260.8|20230.8|0
1660018200000|2022-08-09 04:10:00|20262|20232|20257.9|20227.9|20262.9|20232.9|20257.9|20227.9|0
1660018500000|2022-08-09 04:15:00|20257|20227|20256.2|20226.2|20257.5|20227.5|20255|20225|0
1660018800000|2022-08-09 04:20:00|20256.6|20226.6|20252.2|20222.2|20256.8|20226.8|20252.2|20222.2|0
1660019100000|2022-08-09 04:25:00|20251.9|20221.9|20251|20221|20252.7|20222.7|20250.1|20220.1|0
1660019400000|2022-08-09 04:30:00|20251.9|20221.9|20250.2|20220.2|20252.2|20222.2|20249.3|20219.3|0
1660019700000|2022-08-09 04:35:00|20250.6|20220.6|20248.9|20218.9|20252.3|20222.3|20247.4|20217.4|0
1660020000000|2022-08-09 04:40:00|20248.5|20218.5|20249.6|20219.6|20251.6|20221.6|20246.7|20216.7|0
1660020300000|2022-08-09 04:45:00|20248.7|20218.7|20250|20220|20250.4|20220.4|20247.4|20217.4|0
1660020600000|2022-08-09 04:50:00|20250.9|20220.9|20253.2|20223.2|20253.2|20223.2|20250.9|20220.9|0
1660020900000|2022-08-09 04:55:00|20252.7|20222.7|20251.8|20221.8|20252.7|20222.7|20250.9|20220.9|0
1660021200000|2022-08-09 05:00:00|20248.6|20243.6|20126.6|20121.6|20248.6|20243.6|20117.1|20112.1|3483
1660021500000|2022-08-09 05:05:00|20126.1|20121.1|20155.1|20150.1|20165.6|20160.6|20111.1|20106.1|2155
1660021800000|2022-08-09 05:10:00|20154.6|20149.6|20140.1|20135.1|20159.1|20154.1|20124.1|20119.1|1242
1660022100000|2022-08-09 05:15:00|20138.6|20133.6|20119.6|20114.6|20151.1|20146.1|20119.6|20114.6|1112
1660022400000|2022-08-09 05:20:00|20120.1|20115.1|20130.1|20125.1|20140.1|20135.1|20110.1|20105.1|834
1660022700000|2022-08-09 05:25:00|20132.1|20127.1|20119.1|20114.1|20145.1|20140.1|20111.1|20106.1|941
1660023000000|2022-08-09 05:30:00|20119.6|20114.6|20082.6|20077.6|20119.6|20114.6|20079.6|20074.6|1496
1660023300000|2022-08-09 05:35:00|20082.1|20077.1|20059.6|20054.6|20101.6|20096.6|20039.6|20034.6|2101
1660023600000|2022-08-09 05:40:00|20059.1|20054.1|20062.6|20057.6|20083.1|20078.1|20054.6|20049.6|1138
1660023900000|2022-08-09 05:45:00|20062.1|20057.1|20060.1|20055.1|20066.1|20061.1|20041.1|20036.1|812
1660024200000|2022-08-09 05:50:00|20059.6|20054.6|20044.1|20039.1|20060.1|20055.1|20036.1|20031.1|841
1660024500000|2022-08-09 05:55:00|20042.6|20037.6|20038.1|20033.1|20053.6|20048.6|20019.6|20014.6|870
1660024800000|2022-08-09 06:00:00|20037.6|20032.6|20034.1|20029.1|20048.1|20043.1|20026.1|20021.1|898
1660025100000|2022-08-09 06:05:00|20034.6|20029.6|20014.1|20009.1|20046.1|20041.1|20009.6|20004.6|734
1660025400000|2022-08-09 06:10:00|20013.1|20008.1|20028.1|20023.1|20037.6|20032.6|20008.6|20003.6|816
1660025700000|2022-08-09 06:15:00|20029.1|20024.1|20054.1|20049.1|20056.1|20051.1|20027.6|20022.6|880
1660026000000|2022-08-09 06:20:00|20053.1|20048.1|20035.6|20030.6|20059.1|20054.1|20018.1|20013.1|873
1660026300000|2022-08-09 06:25:00|20036.1|20031.1|20020.6|20015.6|20047.6|20042.6|20015.6|20010.6|607
1660026600000|2022-08-09 06:30:00|20016.6|20011.6|20029.1|20024.1|20046.1|20041.1|20008.1|20003.1|815
1660026900000|2022-08-09 06:35:00|20028.6|20023.6|20033.1|20028.1|20036.6|20031.6|20020.6|20015.6|424
1660027200000|2022-08-09 06:40:00|20033.6|20028.6|20047.1|20042.1|20050.6|20045.6|20031.6|20026.6|580
1660027500000|2022-08-09 06:45:00|20046.6|20041.6|20053.1|20048.1|20068.6|20063.6|20045.6|20040.6|1089
1660027800000|2022-08-09 06:50:00|20052.6|20047.6|20059.6|20054.6|20060.1|20055.1|20040.1|20035.1|571
1660028100000|2022-08-09 06:55:00|20059.1|20054.1|20059.1|20054.1|20066.1|20061.1|20052.6|20047.6|422
1660028400000|2022-08-09 07:00:00|20058.6|20053.6|20053.1|20048.1|20077.6|20072.6|20053.1|20048.1|768
1660028700000|2022-08-09 07:05:00|20053.6|20048.6|20053.1|20048.1|20069.1|20064.1|20051.1|20046.1|401
1660029000000|2022-08-09 07:10:00|20052.6|20047.6|20043.6|20038.6|20053.6|20048.6|20034.6|20029.6|522
1660029300000|2022-08-09 07:15:00|20043.1|20038.1|20017.1|20012.1|20043.1|20038.1|20016.1|20011.1|581
1660029600000|2022-08-09 07:20:00|20016.6|20011.6|20008.6|20003.6|20023.1|20018.1|19990.1|19985.1|970
1660029900000|2022-08-09 07:25:00|20008.1|20003.1|20002.1|19997.1|20010.1|20005.1|19995.6|19990.6|618
1660030200000|2022-08-09 07:30:00|20001.6|19996.6|20018.1|20013.1|20026.6|20021.6|19997.6|19992.6|593
1660030500000|2022-08-09 07:35:00|20017.6|20012.6|19998.6|19993.6|20018.1|20013.1|19992.6|19987.6|556
1660030800000|2022-08-09 07:40:00|19999.1|19994.1|19996.1|19991.1|20008.6|20003.6|19983.1|19978.1|612
1660031100000|2022-08-09 07:45:00|19995.6|19990.6|20004.1|19999.1|20010.6|20005.6|19994.1|19989.1|376
1660031400000|2022-08-09 07:50:00|20003.6|19998.6|20008.6|20003.6|20012.6|20007.6|20001.1|19996.1|509
1660031700000|2022-08-09 07:55:00|20008.1|20003.1|20024.1|20019.1|20027.6|20022.6|20006.1|20001.1|1051
1660032000000|2022-08-09 08:00:00|20022.1|20017.1|20010.1|20005.1|20028.6|20023.6|20007.6|20002.6|922
1660032300000|2022-08-09 08:05:00|20009.6|20004.6|20004.1|19999.1|20021.1|20016.1|20003.6|19998.6|901
1660032600000|2022-08-09 08:10:00|20005.6|20000.6|20021.6|20016.6|20024.6|20019.6|20002.6|19997.6|505
1660032900000|2022-08-09 08:15:00|20021.1|20016.1|20032.1|20027.1|20032.6|20027.6|20019.1|20014.1|449
1660033200000|2022-08-09 08:20:00|20031.6|20026.6|20032.6|20027.6|20034.6|20029.6|20019.6|20014.6|284
1660033500000|2022-08-09 08:25:00|20030.6|20025.6|20044.6|20039.6|20047.6|20042.6|20030.6|20025.6|552
1660033800000|2022-08-09 08:30:00|20062.6|20032.6|20062.9|20032.9|20065.2|20035.2|20055.3|20025.3|0
1660034100000|2022-08-09 08:35:00|20063|20033|20063.4|20033.4|20066.5|20036.5|20056.7|20026.7|0
1660034400000|2022-08-09 08:40:00|20063.8|20033.8|20060.3|20030.3|20065.3|20035.3|20057.8|20027.8|0
1660034700000|2022-08-09 08:45:00|20059.4|20029.4|20044.1|20014.1|20063.4|20033.4|20044.1|20014.1|0
1660035000000|2022-08-09 08:50:00|20044.5|20014.5|20044.2|20014.2|20047.3|20017.3|20040|20010|0
1660035300000|2022-08-09 08:55:00|20045.1|20015.1|20050|20020|20050.9|20020.9|20043.7|20013.7|0
1660035600000|2022-08-09 09:00:00|20050.4|20020.4|20057.4|20027.4|20059.4|20029.4|20047.4|20017.4|0
1660035900000|2022-08-09 09:05:00|20056.5|20026.5|20056.2|20026.2|20059.3|20029.3|20054.2|20024.2|0
1660036200000|2022-08-09 09:10:00|20055.3|20025.3|20055.3|20025.3|20058.4|20028.4|20053.5|20023.5|0
1660036500000|2022-08-09 09:15:00|20040.6|20032.6|20061.1|20053.1|20066.1|20058.1|20040.6|20032.6|321
1660036800000|2022-08-09 09:20:00|20060.6|20052.6|20064.1|20056.1|20065.1|20057.1|20055.1|20047.1|80
1660037100000|2022-08-09 09:25:00|20064.6|20056.6|20052.6|20044.6|20067.1|20059.1|20051.1|20043.1|120
1660037400000|2022-08-09 09:30:00|20053.1|20045.1|20060.6|20052.6|20060.6|20052.6|20050.1|20042.1|64
1660037700000|2022-08-09 09:35:00|20060.1|20052.1|20056.6|20048.6|20063.6|20055.6|20055.1|20047.1|50
1660038000000|2022-08-09 09:40:00|20056.1|20048.1|20060.1|20052.1|20063.1|20055.1|20052.1|20044.1|56
1660038300000|2022-08-09 09:45:00|20059.6|20051.6|20071.1|20063.1|20073.1|20065.1|20058.1|20050.1|59
1660038600000|2022-08-09 09:50:00|20070.6|20062.6|20065.1|20057.1|20076.1|20068.1|20064.6|20056.6|68
1660038900000|2022-08-09 09:55:00|20065.6|20057.6|20055.6|20047.6|20067.1|20059.1|20054.1|20046.1|58
1660039200000|2022-08-09 10:00:00|20055.1|20047.1|20049.1|20041.1|20057.1|20049.1|20048.6|20040.6|48
1660039500000|2022-08-09 10:05:00|20048.6|20040.6|20026.6|20018.6|20049.1|20041.1|20026.1|20018.1|126
1660039800000|2022-08-09 10:10:00|20026.1|20018.1|20020.1|20012.1|20028.1|20020.1|20011.1|20003.1|185
1660040100000|2022-08-09 10:15:00|20020.6|20012.6|20013.6|20005.6|20023.6|20015.6|20009.1|20001.1|167
1660040400000|2022-08-09 10:20:00|20013.1|20005.1|20013.1|20005.1|20014.1|20006.1|19998.6|19990.6|124
1660040700000|2022-08-09 10:25:00|20012.6|20004.6|20005.6|19997.6|20013.6|20005.6|20003.1|19995.1|39
1660041000000|2022-08-09 10:30:00|20005.1|19997.1|20010.1|20002.1|20012.6|20004.6|20002.6|19994.6|43
1660041300000|2022-08-09 10:35:00|20009.6|20001.6|20013.1|20005.1|20014.1|20006.1|20002.6|19994.6|43
1660041600000|2022-08-09 10:40:00|20013.6|20005.6|20009.1|20001.1|20020.1|20012.1|20009.1|20001.1|38
1660041900000|2022-08-09 10:45:00|20009.6|20001.6|20008.6|20000.6|20016.1|20008.1|20002.1|19994.1|52
1660042200000|2022-08-09 10:50:00|20010.6|20002.6|20007.1|19999.1|20010.6|20002.6|20005.6|19997.6|25
1660042500000|2022-08-09 10:55:00|20006.6|19998.6|20012.1|20004.1|20012.6|20004.6|20002.6|19994.6|31
1660042800000|2022-08-09 11:00:00|20012.6|20004.6|20016.1|20008.1|20017.6|20009.6|20011.1|20003.1|35
1660043100000|2022-08-09 11:05:00|20016.6|20008.6|20007.6|19999.6|20017.6|20009.6|20006.1|19998.1|29
1660043400000|2022-08-09 11:10:00|20007.1|19999.1|20010.1|20002.1|20014.1|20006.1|20007.1|19999.1|19
1660043700000|2022-08-09 11:15:00|20009.6|20001.6|20006.1|19998.1|20011.6|20003.6|20005.6|19997.6|46
1660044000000|2022-08-09 11:20:00|20006.6|19998.6|20002.6|19994.6|20010.1|20002.1|19999.1|19991.1|49
1660044300000|2022-08-09 11:25:00|20002.1|19994.1|19997.6|19989.6|20002.6|19994.6|19989.6|19981.6|75
1660044600000|2022-08-09 11:30:00|19997.1|19989.1|20008.1|20000.1|20009.1|20001.1|19992.1|19984.1|51
1660044900000|2022-08-09 11:35:00|20007.6|19999.6|20002.1|19994.1|20009.6|20001.6|19997.6|19989.6|39
1660045200000|2022-08-09 11:40:00|20001.6|19993.6|19986.6|19978.6|20004.1|19996.1|19980.1|19972.1|136
1660045500000|2022-08-09 11:45:00|19987.1|19979.1|19985.6|19977.6|19987.6|19979.6|19980.1|19972.1|62
1660045800000|2022-08-09 11:50:00|19985.1|19977.1|19986.6|19978.6|19990.6|19982.6|19980.1|19972.1|107
1660046100000|2022-08-09 11:55:00|19987.6|19979.6|19982.1|19974.1|19990.1|19982.1|19981.6|19973.6|60
1660046400000|2022-08-09 12:00:00|19982.6|19974.6|19985.6|19977.6|19989.6|19981.6|19980.6|19972.6|122
1660046700000|2022-08-09 12:05:00|19986.1|19978.1|19983.1|19975.1|19988.1|19980.1|19979.1|19971.1|65
1660047000000|2022-08-09 12:10:00|19983.6|19975.6|19987.1|19979.1|19988.6|19980.6|19980.1|19972.1|44
1660047300000|2022-08-09 12:15:00|19987.6|19979.6|19986.6|19978.6|19990.1|19982.1|19985.6|19977.6|123
1660047600000|2022-08-09 12:20:00|19987.1|19979.1|19993.1|19985.1|19994.1|19986.1|19986.6|19978.6|78
1660047900000|2022-08-09 12:25:00|19992.6|19984.6|19991.1|19983.1|19993.6|19985.6|19989.1|19981.1|77
1660048200000|2022-08-09 12:30:00|19990.6|19982.6|19991.1|19983.1|19994.1|19986.1|19983.6|19975.6|120
1660048500000|2022-08-09 12:35:00|19990.6|19982.6|19991.6|19983.6|19993.1|19985.1|19988.1|19980.1|52
1660048800000|2022-08-09 12:40:00|19992.1|19984.1|19986.1|19978.1|19992.6|19984.6|19985.6|19977.6|76
1660049100000|2022-08-09 12:45:00|19987.6|19979.6|19995.6|19987.6|19998.1|19990.1|19986.6|19978.6|48
1660049400000|2022-08-09 12:50:00|19996.1|19988.1|19996.1|19988.1|19997.6|19989.6|19991.1|19983.1|34
1660049700000|2022-08-09 12:55:00|19996.6|19988.6|19996.1|19988.1|20001.1|19993.1|19993.6|19985.6|46
1660050000000|2022-08-09 13:00:00|19994.1|19986.1|19999.1|19991.1|20001.1|19993.1|19989.1|19981.1|46
1660050300000|2022-08-09 13:05:00|19998.6|19990.6|20004.1|19996.1|20007.1|19999.1|19998.1|19990.1|66
1660050600000|2022-08-09 13:10:00|20004.6|19996.6|20011.6|20003.6|20015.1|20007.1|20004.6|19996.6|63
1660050900000|2022-08-09 13:15:00|20012.1|20004.1|20001.6|19993.6|20014.6|20006.6|19999.1|19991.1|62
1660051200000|2022-08-09 13:20:00|20002.1|19994.1|20008.6|20000.6|20008.6|20000.6|19991.6|19983.6|104
1660051500000|2022-08-09 13:25:00|20008.1|20000.1|20013.6|20005.6|20014.1|20006.1|19997.1|19989.1|272
1660051800000|2022-08-09 13:30:00|20014.1|20006.1|20042.6|20034.6|20042.6|20034.6|19963.6|19955.6|1114
1660052100000|2022-08-09 13:35:00|20043.1|20035.1|20062.6|20054.6|20062.6|20054.6|20027.6|20019.6|493
1660052400000|2022-08-09 13:40:00|20062.1|20054.1|20053.1|20045.1|20074.1|20066.1|20040.6|20032.6|344
1660052700000|2022-08-09 13:45:00|20053.6|20045.6|20040.1|20032.1|20060.6|20052.6|20023.1|20015.1|253
1660053000000|2022-08-09 13:50:00|20040.6|20032.6|20002.6|19994.6|20047.1|20039.1|20001.1|19993.1|224
1660053300000|2022-08-09 13:55:00|20003.1|19995.1|20013.1|20005.1|20014.6|20006.6|19997.6|19989.6|176
1660053600000|2022-08-09 14:00:00|20013.6|20005.6|19992.6|19984.6|20013.6|20005.6|19973.6|19965.6|311
1660053900000|2022-08-09 14:05:00|19990.1|19982.1|19980.6|19972.6|19994.6|19986.6|19969.6|19961.6|181
1660054200000|2022-08-09 14:10:00|19980.1|19972.1|19984.6|19976.6|19999.1|19991.1|19977.1|19969.1|184
1660054500000|2022-08-09 14:15:00|19985.1|19977.1|20000.6|19992.6|20003.1|19995.1|19976.6|19968.6|355
1660054800000|2022-08-09 14:20:00|20000.1|19992.1|19981.6|19973.6|20014.1|20006.1|19980.6|19972.6|165
1660055100000|2022-08-09 14:25:00|19981.1|19973.1|19985.6|19977.6|19999.1|19991.1|19972.6|19964.6|252
1660055400000|2022-08-09 14:30:00|19985.1|19977.1|19961.6|19953.6|19988.1|19980.1|19960.1|19952.1|304
1660055700000|2022-08-09 14:35:00|19962.1|19954.1|19959.6|19951.6|19970.6|19962.6|19952.6|19944.6|329
1660056000000|2022-08-09 14:40:00|19960.1|19952.1|19978.6|19970.6|19989.1|19981.1|19950.6|19942.6|363
1660056300000|2022-08-09 14:45:00|19979.1|19971.1|19985.1|19977.1|19986.1|19978.1|19964.6|19956.6|146
1660056600000|2022-08-09 14:50:00|19986.1|19978.1|19979.6|19971.6|19993.1|19985.1|19978.6|19970.6|261
1660056900000|2022-08-09 14:55:00|19979.1|19971.1|19967.6|19959.6|19985.6|19977.6|19963.1|19955.1|167
1660057200000|2022-08-09 15:00:00|19968.1|19960.1|19960.1|19952.1|19970.6|19962.6|19954.6|19946.6|124
1660057500000|2022-08-09 15:05:00|19959.6|19951.6|19970.1|19962.1|19974.1|19966.1|19952.6|19944.6|203
1660057800000|2022-08-09 15:10:00|19969.6|19961.6|19994.6|19986.6|19994.6|19986.6|19964.1|19956.1|113
1660058100000|2022-08-09 15:15:00|19995.1|19987.1|19991.1|19983.1|19999.6|19991.6|19989.1|19981.1|133
1660058400000|2022-08-09 15:20:00|19991.6|19983.6|19994.6|19986.6|19999.1|19991.1|19988.6|19980.6|84
1660058700000|2022-08-09 15:25:00|19995.1|19987.1|19988.6|19980.6|19997.1|19989.1|19982.6|19974.6|106
1660059000000|2022-08-09 15:30:00|19989.1|19981.1|19978.1|19970.1|19992.1|19984.1|19971.6|19963.6|195
1660059300000|2022-08-09 15:35:00|19978.6|19970.6|19977.1|19969.1|19985.1|19977.1|19971.1|19963.1|89
1660059600000|2022-08-09 15:40:00|19977.6|19969.6|19982.1|19974.1|19990.6|19982.6|19975.1|19967.1|83
1660059900000|2022-08-09 15:45:00|19981.6|19973.6|19984.6|19976.6|19987.6|19979.6|19979.1|19971.1|120
1660060200000|2022-08-09 15:50:00|19985.1|19977.1|19984.1|19976.1|19987.6|19979.6|19971.1|19963.1|52
1660060500000|2022-08-09 15:55:00|19983.6|19975.6|19972.1|19964.1|19986.1|19978.1|19970.1|19962.1|47
1660060800000|2022-08-09 16:00:00|19972.6|19964.6|19968.6|19960.6|19975.1|19967.1|19958.6|19950.6|70
1660061100000|2022-08-09 16:05:00|19969.1|19961.1|19965.1|19957.1|19975.6|19967.6|19964.6|19956.6|56
1660061400000|2022-08-09 16:10:00|19965.6|19957.6|19956.1|19948.1|19968.1|19960.1|19954.1|19946.1|71
1660061700000|2022-08-09 16:15:00|19956.6|19948.6|19955.6|19947.6|19963.6|19955.6|19951.6|19943.6|91
1660062000000|2022-08-09 16:20:00|19956.1|19948.1|19955.6|19947.6|19962.1|19954.1|19953.6|19945.6|54
1660062300000|2022-08-09 16:25:00|19955.1|19947.1|19942.6|19934.6|19959.1|19951.1|19939.6|19931.6|210
1660062600000|2022-08-09 16:30:00|19942.1|19934.1|19951.1|19943.1|19960.1|19952.1|19939.1|19931.1|84
1660062900000|2022-08-09 16:35:00|19950.6|19942.6|19953.1|19945.1|19955.1|19947.1|19946.1|19938.1|46
1660063200000|2022-08-09 16:40:00|19952.6|19944.6|19947.1|19939.1|19952.6|19944.6|19941.6|19933.6|64
1660063500000|2022-08-09 16:45:00|19947.6|19939.6|19941.1|19933.1|19947.6|19939.6|19936.1|19928.1|76
1660063800000|2022-08-09 16:50:00|19940.6|19932.6|19935.6|19927.6|19943.6|19935.6|19927.1|19919.1|125
1660064100000|2022-08-09 16:55:00|19936.1|19928.1|19940.1|19932.1|19941.1|19933.1|19930.6|19922.6|37
1660064400000|2022-08-09 17:00:00|19940.6|19932.6|19945.6|19937.6|19946.1|19938.1|19940.1|19932.1|46
1660064700000|2022-08-09 17:05:00|19945.1|19937.1|19949.6|19941.6|19951.1|19943.1|19939.6|19931.6|46
1660065000000|2022-08-09 17:10:00|19949.1|19941.1|19947.1|19939.1|19949.1|19941.1|19937.6|19929.6|46
1660065300000|2022-08-09 17:15:00|19946.6|19938.6|19942.6|19934.6|19948.6|19940.6|19940.6|19932.6|44
1660065600000|2022-08-09 17:20:00|19942.1|19934.1|19945.6|19937.6|19948.1|19940.1|19940.1|19932.1|56
1660065900000|2022-08-09 17:25:00|19946.1|19938.1|19946.6|19938.6|19948.6|19940.6|19942.1|19934.1|52
1660066200000|2022-08-09 17:30:00|19947.1|19939.1|19940.1|19932.1|19947.1|19939.1|19938.6|19930.6|65
1660066500000|2022-08-09 17:35:00|19940.6|19932.6|19929.1|19921.1|19940.6|19932.6|19927.6|19919.6|64
1660066800000|2022-08-09 17:40:00|19928.6|19920.6|19924.6|19916.6|19930.1|19922.1|19922.6|19914.6|81
1660067100000|2022-08-09 17:45:00|19924.1|19916.1|19927.6|19919.6|19931.1|19923.1|19920.6|19912.6|57
1660067400000|2022-08-09 17:50:00|19927.1|19919.1|19928.1|19920.1|19930.1|19922.1|19924.1|19916.1|48
1660067700000|2022-08-09 17:55:00|19927.6|19919.6|19938.6|19930.6|19941.6|19933.6|19927.6|19919.6|41
1660068000000|2022-08-09 18:00:00|19939.1|19931.1|19942.6|19934.6|19950.1|19942.1|19937.1|19929.1|59
1660068300000|2022-08-09 18:05:00|19942.1|19934.1|19944.6|19936.6|19948.6|19940.6|19942.1|19934.1|43
1660068600000|2022-08-09 18:10:00|19944.1|19936.1|19937.1|19929.1|19946.1|19938.1|19936.6|19928.6|73
1660068900000|2022-08-09 18:15:00|19936.6|19928.6|19925.6|19917.6|19937.6|19929.6|19923.1|19915.1|73
1660069200000|2022-08-09 18:20:00|19925.1|19917.1|19920.6|19912.6|19929.1|19921.1|19918.6|19910.6|157
1660069500000|2022-08-09 18:25:00|19920.1|19912.1|19911.6|19903.6|19922.1|19914.1|19910.6|19902.6|62
1660069800000|2022-08-09 18:30:00|19912.1|19904.1|19909.1|19901.1|19915.1|19907.1|19906.1|19898.1|71
1660070100000|2022-08-09 18:35:00|19908.6|19900.6|19914.6|19906.6|19917.6|19909.6|19907.1|19899.1|38
1660070400000|2022-08-09 18:40:00|19915.1|19907.1|19916.1|19908.1|19918.6|19910.6|19913.6|19905.6|33
1660070700000|2022-08-09 18:45:00|19915.6|19907.6|19924.1|19916.1|19925.1|19917.1|19913.1|19905.1|50
1660071000000|2022-08-09 18:50:00|19923.6|19915.6|19934.1|19926.1|19941.1|19933.1|19921.6|19913.6|81
1660071300000|2022-08-09 18:55:00|19932.1|19924.1|19953.3|19923.3|19953.3|19935.6|19927.6|19919.6|97
1660071600000|2022-08-09 19:00:00|19953.1|19923.1|19949.6|19919.6|19960.8|19930.8|19945.5|19915.5|0
1660071900000|2022-08-09 19:05:00|19949.8|19919.8|19961.5|19931.5|19962.1|19932.1|19948.8|19918.8|0
1660072200000|2022-08-09 19:10:00|19961.8|19931.8|19959.5|19929.5|19963.9|19933.9|19958.7|19928.7|0
1660072500000|2022-08-09 19:15:00|19959.7|19929.7|19970.7|19940.7|19973.2|19943.2|19959.3|19929.3|0
1660072800000|2022-08-09 19:20:00|19970.2|19940.2|19992.5|19962.5|19993|19963|19970|19940|0
1660073100000|2022-08-09 19:25:00|19992.7|19962.7|19989.2|19959.2|19995.7|19965.7|19987.4|19957.4|0
1660073400000|2022-08-09 19:30:00|19989.4|19959.4|19988.9|19958.9|19990.7|19960.7|19985.4|19955.4|0
1660073700000|2022-08-09 19:35:00|19989.1|19959.1|19990.7|19960.7|19991.2|19961.2|19984.5|19954.5|0
1660074000000|2022-08-09 19:40:00|19990.5|19960.5|19973.7|19943.7|19992|19962|19973.4|19943.4|0
1660074300000|2022-08-09 19:45:00|19973.4|19943.4|19978.5|19948.5|19978.7|19948.7|19967.6|19937.6|0
1660074600000|2022-08-09 19:50:00|19979.2|19949.2|19968.9|19938.9|19981.6|19951.6|19966.7|19936.7|0
1660074900000|2022-08-09 19:55:00|19969.1|19939.1|19963.5|19933.5|19969.7|19939.7|19947|19917|0
1660075200000|2022-08-09 20:00:00|19963.8|19933.8|19976.3|19946.3|19979.4|19949.4|19963.8|19933.8|0
1660075500000|2022-08-09 20:05:00|19977.2|19947.2|19973|19943|19980.2|19950.2|19971.1|19941.1|0
1660075800000|2022-08-09 20:10:00|19973.9|19943.9|19974.5|19944.5|19977.4|19947.4|19973|19943|0
1660076100000|2022-08-09 20:15:00|19973.6|19943.6|19969.6|19939.6|19973.6|19943.6|19966.7|19936.7|0
1660076400000|2022-08-09 20:20:00|19970.5|19940.5|19973|19943|19973.5|19943.5|19969.6|19939.6|0
1660076700000|2022-08-09 20:25:00|19972.6|19942.6|19973.9|19943.9|19973.9|19943.9|19971.1|19941.1|0
1660077000000|2022-08-09 20:30:00|19973.5|19943.5|19972|19942|19973.9|19943.9|19971|19941|0
1660077300000|2022-08-09 20:35:00|19970.9|19940.9|19973.8|19943.8|19973.8|19943.8|19970.9|19940.9|0
1660077600000|2022-08-09 20:40:00|19972.9|19942.9|19974.3|19944.3|19974.8|19944.8|19972.8|19942.8|0
1660077900000|2022-08-09 20:45:00|19973.9|19943.9|19973.7|19943.7|19974.6|19944.6|19970.9|19940.9|0
1660078200000|2022-08-09 20:50:00|19973.6|19943.6|19974.6|19944.6|19974.6|19944.6|19971.7|19941.7|0
1660078500000|2022-08-09 20:55:00|19975.5|19945.5|19977.2|19947.2|19978.5|19948.5|19974.6|19944.6|0
1660078800000|2022-08-09 21:00:00|19977.4|19947.4|19980.8|19950.8|19981.7|19951.7|19977.4|19947.4|0
1660079100000|2022-08-09 21:05:00|19981.4|19951.4|19980|19950|19981.8|19951.8|19980|19950|0
1660079400000|2022-08-09 21:10:00|19980.6|19950.6|19979.1|19949.1|19980.6|19950.6|19979.1|19949.1|0
1660079700000|2022-08-09 21:15:00|19978.9|19948.9|19978.7|19948.7|19979.1|19949.1|19978.5|19948.5|0
1660080000000|2022-08-09 21:20:00|19979|19949|19979|19949|19979.3|19949.3|19979|19949|0
1660080300000|2022-08-09 21:25:00|19978.8|19948.8|19977.8|19947.8|19978.8|19948.8|19977.8|19947.8|0
1660080600000|2022-08-09 21:30:00|19977.7|19947.7|19977.7|19947.7|19978|19948|19977.6|19947.6|0
1660080900000|2022-08-09 21:35:00|19977.5|19947.5|19978.9|19948.9|19978.9|19948.9|19977.5|19947.5|0
1660081200000|2022-08-09 21:40:00|19978.5|19948.5|19977.9|19947.9|19978.6|19948.6|19977.9|19947.9|0
1660081500000|2022-08-09 21:45:00|19978.3|19948.3|19977.8|19947.8|19978.7|19948.7|19977.2|19947.2|0
1660081800000|2022-08-09 21:50:00|19977.6|19947.6|19975.3|19945.3|19977.6|19947.6|19975.2|19945.2|0
1660082100000|2022-08-09 21:55:00|19975.5|19945.5|19976.1|19946.1|19977.2|19947.2|19975.5|19945.5|0
1660082400000|2022-08-09 22:00:00|19976.7|19946.7|19972.4|19942.4|19977.8|19947.8|19968.5|19938.5|0
1660082700000|2022-08-09 22:05:00|19973.3|19943.3|19971.4|19941.4|19974.4|19944.4|19970.5|19940.5|0
1660083000000|2022-08-09 22:10:00|19971.9|19941.9|19972.4|19942.4|19974.4|19944.4|19967.5|19937.5|0
1660083300000|2022-08-09 22:15:00|19973.3|19943.3|19976.3|19946.3|19977.3|19947.3|19972.4|19942.4|0
1660083600000|2022-08-09 22:20:00|19977.2|19947.2|19976.3|19946.3|19978.3|19948.3|19975.3|19945.3|0
1660083900000|2022-08-09 22:25:00|19976.7|19946.7|19977.8|19947.8|19978.3|19948.3|19974.4|19944.4|0
1660084200000|2022-08-09 22:30:00|19977.3|19947.3|19972.1|19942.1|19978.3|19948.3|19969.2|19939.2|0
1660084500000|2022-08-09 22:35:00|19973|19943|19969.2|19939.2|19973.1|19943.1|19968.2|19938.2|0
1660084800000|2022-08-09 22:40:00|19970.1|19940.1|19969.2|19939.2|19971.1|19941.1|19968.2|19938.2|0
1660085100000|2022-08-09 22:45:00|19969.6|19939.6|19971.1|19941.1|19972.1|19942.1|19969.6|19939.6|0
1660085400000|2022-08-09 22:50:00|19970.3|19940.3|19973.1|19943.1|19973.1|19943.1|19970.2|19940.2|0
1660085700000|2022-08-09 22:55:00|19974|19944|19970.3|19940.3|19974.1|19944.1|19970.3|19940.3|0
1660086000000|2022-08-09 23:00:00|19970.1|19940.1|19975.8|19945.8|19976.3|19946.3|19966.5|19936.5|0
1660086300000|2022-08-09 23:05:00|19976.3|19946.3|19974.3|19944.3|19976.3|19946.3|19973.4|19943.4|0
1660086600000|2022-08-09 23:10:00|19975.2|19945.2|19977.3|19947.3|19977.3|19947.3|19975.2|19945.2|0
1660086900000|2022-08-09 23:15:00|19976.9|19946.9|19974.4|19944.4|19976.9|19946.9|19974|19944|0
1660087200000|2022-08-09 23:20:00|19974.9|19944.9|19969.1|19939.1|19978.9|19948.9|19969.1|19939.1|0
1660087500000|2022-08-09 23:25:00|19970|19940|19971.1|19941.1|19973|19943|19969.1|19939.1|0
1660087800000|2022-08-09 23:30:00|19970.2|19940.2|19970.1|19940.1|19971.5|19941.5|19969.1|19939.1|0
1660088100000|2022-08-09 23:35:00|19971|19941|19970.1|19940.1|19971.1|19941.1|19969.1|19939.1|0
1660088400000|2022-08-09 23:40:00|19970.5|19940.5|19967.8|19937.8|19970.7|19940.7|19967.3|19937.3|0
1660088700000|2022-08-09 23:45:00|19968.3|19938.3|19972.2|19942.2|19973.2|19943.2|19968.3|19938.3|0
1660089000000|2022-08-09 23:50:00|19972.6|19942.6|19975.1|19945.1|19977.1|19947.1|19971.2|19941.2|0
1660089300000|2022-08-09 23:55:00|19974.3|19944.3|19977.5|19947.5|19978.9|19948.9|19971.2|19941.2|0
1660089600000|2022-08-10 00:00:00|19977|19947|19973|19943|19980.9|19950.9|19959.9|19929.9|0
1660089900000|2022-08-10 00:05:00|19972.2|19942.2|19973.9|19943.9|19978.1|19948.1|19966.1|19936.1|0
1660090200000|2022-08-10 00:10:00|19973|19943|19971|19941|19976.3|19946.3|19970|19940|0
1660090500000|2022-08-10 00:15:00|19971.8|19941.8|19972.8|19942.8|19976.4|19946.4|19967.4|19937.4|0
1660090800000|2022-08-10 00:20:00|19972.6|19942.6|19972.8|19942.8|19975.7|19945.7|19969.7|19939.7|0
1660091100000|2022-08-10 00:25:00|19973.2|19943.2|19968|19938|19974.2|19944.2|19967.6|19937.6|0
1660091400000|2022-08-10 00:30:00|19967.6|19937.6|19971|19941|19973.2|19943.2|19967.1|19937.1|0
1660091700000|2022-08-10 00:35:00|19970.1|19940.1|19971.9|19941.9|19972.7|19942.7|19967.9|19937.9|0
1660092000000|2022-08-10 00:40:00|19971.4|19941.4|19969.7|19939.7|19978.2|19948.2|19969.2|19939.2|0
1660092300000|2022-08-10 00:45:00|19970.6|19940.6|19970.2|19940.2|19971.1|19941.1|19968|19938|0
1660092600000|2022-08-10 00:50:00|19969.9|19939.9|19968.8|19938.8|19972.8|19942.8|19968|19938|0
1660092900000|2022-08-10 00:55:00|19969.7|19939.7|19968|19938|19972.8|19942.8|19968|19938|0
1660093200000|2022-08-10 01:00:00|19967.1|19937.1|19983.9|19953.9|19983.9|19953.9|19967.1|19937.1|0
1660093500000|2022-08-10 01:05:00|19983.5|19953.5|19956.1|19926.1|19983.9|19953.9|19953.9|19923.9|0
1660093800000|2022-08-10 01:10:00|19955.2|19925.2|19959.2|19929.2|19961.4|19931.4|19955.2|19925.2|0
1660094100000|2022-08-10 01:15:00|19958.3|19928.3|19948.1|19943.1|19958.3|19951.1|19910.1|19905.1|1377
1660094400000|2022-08-10 01:20:00|19951.1|19946.1|19905.1|19900.1|19956.1|19951.1|19880.6|19875.6|1274
1660094700000|2022-08-10 01:25:00|19904.6|19899.6|19923.1|19918.1|19925.6|19920.6|19901.6|19896.6|485
1660095000000|2022-08-10 01:30:00|19925.1|19920.1|19928.6|19923.6|19961.1|19956.1|19892.6|19887.6|3174
1660095300000|2022-08-10 01:35:00|19929.1|19924.1|19926.6|19921.6|19934.1|19929.1|19897.6|19892.6|1724
1660095600000|2022-08-10 01:40:00|19927.6|19922.6|19898.6|19893.6|19927.6|19922.6|19864.6|19859.6|2669
1660095900000|2022-08-10 01:45:00|19899.1|19894.1|19920.6|19915.6|19921.6|19916.6|19869.1|19864.1|1563
1660096200000|2022-08-10 01:50:00|19921.1|19916.1|19848.6|19843.6|19923.1|19918.1|19848.1|19843.1|2070
1660096500000|2022-08-10 01:55:00|19849.1|19844.1|19854.6|19849.6|19862.1|19857.1|19826.1|19821.1|2341
1660096800000|2022-08-10 02:00:00|19853.1|19848.1|19803.6|19798.6|19855.6|19850.6|19803.1|19798.1|1826
1660097100000|2022-08-10 02:05:00|19803.1|19798.1|19802.6|19797.6|19814.6|19809.6|19774.6|19769.6|2726
1660097400000|2022-08-10 02:10:00|19802.1|19797.1|19729.6|19724.6|19802.6|19797.6|19726.1|19721.1|3151
1660097700000|2022-08-10 02:15:00|19729.1|19724.1|19721.6|19716.6|19736.6|19731.6|19698.1|19693.1|3416
1660098000000|2022-08-10 02:20:00|19721.1|19716.1|19669.1|19664.1|19722.1|19717.1|19668.6|19663.6|2398
1660098300000|2022-08-10 02:25:00|19668.6|19663.6|19680.1|19675.1|19686.1|19681.1|19647.6|19642.6|2694
1660098600000|2022-08-10 02:30:00|19679.6|19674.6|19620.6|19615.6|19679.6|19674.6|19620.1|19615.1|2700
1660098900000|2022-08-10 02:35:00|19620.1|19615.1|19633.1|19628.1|19635.6|19630.6|19603.6|19598.6|1859
1660099200000|2022-08-10 02:40:00|19632.6|19627.6|19587.1|19582.1|19634.1|19629.1|19586.6|19581.6|1925
1660099500000|2022-08-10 02:45:00|19586.1|19581.1|19589.1|19584.1|19599.1|19594.1|19566.1|19561.1|2232
1660099800000|2022-08-10 02:50:00|19589.6|19584.6|19611.1|19606.1|19616.1|19611.1|19586.1|19581.1|1789
1660100100000|2022-08-10 02:55:00|19609.1|19604.1|19610.6|19605.6|19633.1|19628.1|19592.6|19587.6|1986
1660100400000|2022-08-10 03:00:00|19612.1|19607.1|19598.6|19593.6|19615.1|19610.1|19592.6|19587.6|1168
1660100700000|2022-08-10 03:05:00|19599.1|19594.1|19607.6|19602.6|19623.6|19618.6|19589.6|19584.6|1288
1660101000000|2022-08-10 03:10:00|19608.1|19603.1|19630.1|19625.1|19635.1|19630.1|19600.1|19595.1|1173
1660101300000|2022-08-10 03:15:00|19631.1|19626.1|19616.6|19611.6|19631.1|19626.1|19611.1|19606.1|787
1660101600000|2022-08-10 03:20:00|19616.1|19611.1|19603.1|19598.1|19630.1|19625.1|19598.6|19593.6|864
1660101900000|2022-08-10 03:25:00|19603.6|19598.6|19588.6|19583.6|19604.6|19599.6|19579.6|19574.6|1138
1660102200000|2022-08-10 03:30:00|19587.6|19582.6|19590.6|19585.6|19596.1|19591.1|19578.6|19573.6|629
1660102500000|2022-08-10 03:35:00|19590.1|19585.1|19590.1|19585.1|19591.1|19586.1|19561.1|19556.1|1229
1660102800000|2022-08-10 03:40:00|19589.6|19584.6|19589.6|19584.6|19593.6|19588.6|19574.1|19569.1|610
1660103100000|2022-08-10 03:45:00|19590.1|19585.1|19583.1|19578.1|19597.6|19592.6|19581.6|19576.6|387
1660103400000|2022-08-10 03:50:00|19582.6|19577.6|19589.1|19584.1|19593.6|19588.6|19580.1|19575.1|418
1660103700000|2022-08-10 03:55:00|19588.6|19583.6|19589.6|19584.6|19592.6|19587.6|19582.6|19577.6|494
1660104000000|2022-08-10 04:00:00|19599.4|19569.4|19606.5|19576.5|19606.5|19576.5|19599.4|19569.4|4
1660104300000|2022-08-10 04:05:00|19605.6|19575.6|19604.1|19574.1|19606|19576|19604.1|19574.1|0
1660104600000|2022-08-10 04:10:00|19604.5|19574.5|19606.6|19576.6|19607.9|19577.9|19604.5|19574.5|0
1660104900000|2022-08-10 04:15:00|19606.2|19576.2|19605.7|19575.7|19606.2|19576.2|19604.2|19574.2|0
1660105200000|2022-08-10 04:20:00|19605.8|19575.8|19605.3|19575.3|19607.5|19577.5|19604.4|19574.4|0
1660105500000|2022-08-10 04:25:00|19604.4|19574.4|19622|19592|19622|19592|19604.4|19574.4|0
1660105800000|2022-08-10 04:30:00|19622.5|19592.5|19623.9|19593.9|19624.8|19594.8|19621.7|19591.7|0
1660106100000|2022-08-10 04:35:00|19624.3|19594.3|19626.1|19596.1|19627|19597|19623.9|19593.9|0
1660106400000|2022-08-10 04:40:00|19626.3|19596.3|19626.8|19596.8|19630.1|19600.1|19626|19596|0
1660106700000|2022-08-10 04:45:00|19627.2|19597.2|19623.3|19593.3|19628.5|19598.5|19623.3|19593.3|0
1660107000000|2022-08-10 04:50:00|19622.8|19592.8|19621.9|19591.9|19623.3|19593.3|19621.1|19591.1|0
1660107300000|2022-08-10 04:55:00|19621.5|19591.5|19621.1|19591.1|19621.9|19591.9|19620.2|19590.2|0
1660107600000|2022-08-10 05:00:00|19621.9|19591.9|19589.1|19584.1|19621.9|19595.6|19579.1|19574.1|1443
1660107900000|2022-08-10 05:05:00|19588.6|19583.6|19589.1|19584.1|19612.6|19607.6|19587.1|19582.1|870
1660108200000|2022-08-10 05:10:00|19588.6|19583.6|19581.1|19576.1|19592.1|19587.1|19569.1|19564.1|960
1660108500000|2022-08-10 05:15:00|19579.6|19574.6|19566.1|19561.1|19583.6|19578.6|19560.1|19555.1|1210
1660108800000|2022-08-10 05:20:00|19566.6|19561.6|19553.1|19548.1|19573.1|19568.1|19550.6|19545.6|965
1660109100000|2022-08-10 05:25:00|19552.6|19547.6|19552.1|19547.1|19565.1|19560.1|19548.6|19543.6|810
1660109400000|2022-08-10 05:30:00|19551.6|19546.6|19551.1|19546.1|19567.1|19562.1|19548.6|19543.6|979
1660109700000|2022-08-10 05:35:00|19551.6|19546.6|19550.1|19545.1|19554.6|19549.6|19535.6|19530.6|2288
1660110000000|2022-08-10 05:40:00|19551.1|19546.1|19533.1|19528.1|19553.6|19548.6|19528.6|19523.6|758
1660110300000|2022-08-10 05:45:00|19533.6|19528.6|19532.1|19527.1|19536.1|19531.1|19509.1|19504.1|1319
1660110600000|2022-08-10 05:50:00|19532.6|19527.6|19535.1|19530.1|19551.1|19546.1|19523.6|19518.6|1011
1660110900000|2022-08-10 05:55:00|19533.1|19528.1|19525.1|19520.1|19544.1|19539.1|19521.1|19516.1|607
1660111200000|2022-08-10 06:00:00|19526.6|19521.6|19507.1|19502.1|19531.6|19526.6|19503.6|19498.6|948
1660111500000|2022-08-10 06:05:00|19506.6|19501.6|19515.6|19510.6|19534.6|19529.6|19505.6|19500.6|842
1660111800000|2022-08-10 06:10:00|19516.1|19511.1|19503.1|19498.1|19520.1|19515.1|19498.6|19493.6|788
1660112100000|2022-08-10 06:15:00|19503.6|19498.6|19487.1|19482.1|19504.6|19499.6|19469.6|19464.6|2309
1660112400000|2022-08-10 06:20:00|19486.6|19481.6|19509.1|19504.1|19518.1|19513.1|19486.6|19481.6|1183
1660112700000|2022-08-10 06:25:00|19509.6|19504.6|19506.1|19501.1|19523.6|19518.6|19502.6|19497.6|849
1660113000000|2022-08-10 06:30:00|19505.6|19500.6|19495.1|19490.1|19511.6|19506.6|19476.6|19471.6|1057
1660113300000|2022-08-10 06:35:00|19495.6|19490.6|19495.6|19490.6|19511.6|19506.6|19485.6|19480.6|977
1660113600000|2022-08-10 06:40:00|19495.1|19490.1|19499.6|19494.6|19507.6|19502.6|19494.1|19489.1|461
1660113900000|2022-08-10 06:45:00|19501.1|19496.1|19509.6|19504.6|19509.6|19504.6|19498.1|19493.1|522
1660114200000|2022-08-10 06:50:00|19508.6|19503.6|19521.6|19516.6|19530.6|19525.6|19508.6|19503.6|871
1660114500000|2022-08-10 06:55:00|19522.1|19517.1|19527.6|19522.6|19534.1|19529.1|19520.6|19515.6|908
1660114800000|2022-08-10 07:00:00|19526.1|19521.1|19537.6|19532.6|19543.1|19538.1|19521.1|19516.1|1166
1660115100000|2022-08-10 07:05:00|19538.1|19533.1|19537.1|19532.1|19557.6|19552.6|19525.1|19520.1|1165
1660115400000|2022-08-10 07:10:00|19536.6|19531.6|19563.6|19558.6|19583.6|19578.6|19536.1|19531.1|1477
1660115700000|2022-08-10 07:15:00|19564.6|19559.6|19569.6|19564.6|19585.6|19580.6|19564.6|19559.6|1028
1660116000000|2022-08-10 07:20:00|19569.1|19564.1|19571.6|19566.6|19591.1|19586.1|19569.1|19564.1|816
1660116300000|2022-08-10 07:25:00|19572.1|19567.1|19568.6|19563.6|19577.1|19572.1|19555.1|19550.1|943
1660116600000|2022-08-10 07:30:00|19568.1|19563.1|19564.1|19559.1|19577.6|19572.6|19545.1|19540.1|1019
1660116900000|2022-08-10 07:35:00|19563.6|19558.6|19564.6|19559.6|19570.6|19565.6|19552.6|19547.6|763
1660117200000|2022-08-10 07:40:00|19564.1|19559.1|19575.6|19570.6|19579.1|19574.1|19560.6|19555.6|725
1660117500000|2022-08-10 07:45:00|19576.1|19571.1|19578.1|19573.1|19581.6|19576.6|19569.1|19564.1|914
1660117800000|2022-08-10 07:50:00|19578.6|19573.6|19600.1|19595.1|19606.1|19601.1|19578.6|19573.6|1731
1660118100000|2022-08-10 07:55:00|19598.6|19593.6|19580.1|19575.1|19601.6|19596.6|19576.6|19571.6|1525
1660118400000|2022-08-10 08:00:00|19579.3|19574.3|19594.3|19589.3|19600.8|19595.8|19574.3|19569.3|1502
1660118700000|2022-08-10 08:05:00|19594.8|19589.8|19602.3|19597.3|19614.8|19609.8|19590.3|19585.3|1842
1660119000000|2022-08-10 08:10:00|19602.8|19597.8|19585.8|19580.8|19602.8|19597.8|19580.8|19575.8|818
1660119300000|2022-08-10 08:15:00|19585.3|19580.3|19582.8|19577.8|19587.8|19582.8|19577.8|19572.8|786
1660119600000|2022-08-10 08:20:00|19583.3|19578.3|19596.3|19591.3|19600.3|19595.3|19571.8|19566.8|922
1660119900000|2022-08-10 08:25:00|19595.3|19590.3|19607.3|19602.3|19610.8|19605.8|19590.8|19585.8|981
1660120200000|2022-08-10 08:30:00|19606.8|19601.8|19637.7|19607.7|19641.5|19611.5|19606.8|19597.1|0
1660120500000|2022-08-10 08:35:00|19638.1|19608.1|19623|19593|19641.4|19611.4|19623|19593|0
1660120800000|2022-08-10 08:40:00|19623.5|19593.5|19639.3|19609.3|19649.8|19619.8|19623.5|19593.5|0
1660121100000|2022-08-10 08:45:00|19638.9|19608.9|19640.9|19610.9|19642.5|19612.5|19636.6|19606.6|0
1660121400000|2022-08-10 08:50:00|19640.7|19610.7|19639.6|19609.6|19643|19613|19636|19606|0
1660121700000|2022-08-10 08:55:00|19640.4|19610.4|19635.2|19605.2|19642.3|19612.3|19633.9|19603.9|0
1660122000000|2022-08-10 09:00:00|19636|19606|19643.6|19613.6|19644.9|19614.9|19628.8|19598.8|0
1660122300000|2022-08-10 09:05:00|19644.1|19614.1|19622.5|19592.5|19644.5|19614.5|19620.8|19590.8|0
1660122600000|2022-08-10 09:10:00|19622.9|19592.9|19629.2|19599.2|19630|19600|19622.5|19592.5|0
1660122900000|2022-08-10 09:15:00|19632.8|19624.8|19630.3|19622.3|19654.8|19646.8|19627.3|19619.3|582
1660123200000|2022-08-10 09:20:00|19631.3|19623.3|19629.3|19621.3|19635.8|19627.8|19628.8|19620.8|429
1660123500000|2022-08-10 09:25:00|19628.8|19620.8|19626.3|19618.3|19634.3|19626.3|19624.8|19616.8|200
1660123800000|2022-08-10 09:30:00|19625.8|19617.8|19629.8|19621.8|19633.3|19625.3|19625.8|19617.8|83
1660124100000|2022-08-10 09:35:00|19629.3|19621.3|19634.3|19626.3|19638.3|19630.3|19623.3|19615.3|136
1660124400000|2022-08-10 09:40:00|19634.8|19626.8|19621.8|19613.8|19635.3|19627.3|19621.3|19613.3|46
1660124700000|2022-08-10 09:45:00|19621.3|19613.3|19619.3|19611.3|19624.8|19616.8|19618.3|19610.3|56
1660125000000|2022-08-10 09:50:00|19618.8|19610.8|19621.3|19613.3|19623.8|19615.8|19618.8|19610.8|9
1660125300000|2022-08-10 09:55:00|19622.3|19614.3|19629.8|19621.8|19630.3|19622.3|19617.3|19609.3|43
1660125600000|2022-08-10 10:00:00|19630.3|19622.3|19627.3|19619.3|19632.3|19624.3|19622.3|19614.3|81
1660125900000|2022-08-10 10:05:00|19627.8|19619.8|19626.3|19618.3|19629.3|19621.3|19623.8|19615.8|27
1660126200000|2022-08-10 10:10:00|19626.8|19618.8|19629.3|19621.3|19629.8|19621.8|19623.3|19615.3|28
1660126500000|2022-08-10 10:15:00|19628.8|19620.8|19633.8|19625.8|19635.8|19627.8|19628.8|19620.8|40
1660126800000|2022-08-10 10:20:00|19631.8|19623.8|19633.8|19625.8|19633.8|19625.8|19626.8|19618.8|35
1660127100000|2022-08-10 10:25:00|19634.3|19626.3|19638.8|19630.8|19640.3|19632.3|19633.8|19625.8|67
1660127400000|2022-08-10 10:30:00|19638.3|19630.3|19632.8|19624.8|19640.3|19632.3|19631.3|19623.3|86
1660127700000|2022-08-10 10:35:00|19633.3|19625.3|19628.8|19620.8|19633.3|19625.3|19628.3|19620.3|12
1660128000000|2022-08-10 10:40:00|19628.3|19620.3|19628.3|19620.3|19633.8|19625.8|19623.3|19615.3|51
1660128300000|2022-08-10 10:45:00|19628.8|19620.8|19636.3|19628.3|19639.3|19631.3|19628.3|19620.3|84
1660128600000|2022-08-10 10:50:00|19635.8|19627.8|19644.8|19636.8|19647.8|19639.8|19635.8|19627.8|97
1660128900000|2022-08-10 10:55:00|19644.3|19636.3|19644.3|19636.3|19649.3|19641.3|19641.8|19633.8|83
1660129200000|2022-08-10 11:00:00|19643.3|19635.3|19645.8|19637.8|19647.3|19639.3|19639.3|19631.3|81
1660129500000|2022-08-10 11:05:00|19646.3|19638.3|19656.8|19648.8|19659.8|19651.8|19646.3|19638.3|136
1660129800000|2022-08-10 11:10:00|19656.3|19648.3|19651.8|19643.8|19659.3|19651.3|19646.8|19638.8|66
1660130100000|2022-08-10 11:15:00|19651.3|19643.3|19649.8|19641.8|19654.8|19646.8|19648.3|19640.3|73
1660130400000|2022-08-10 11:20:00|19648.8|19640.8|19661.3|19653.3|19661.8|19653.8|19648.8|19640.8|91
1660130700000|2022-08-10 11:25:00|19661.8|19653.8|19661.3|19653.3|19665.3|19657.3|19654.8|19646.8|103
1660131000000|2022-08-10 11:30:00|19661.8|19653.8|19661.3|19653.3|19667.3|19659.3|19656.3|19648.3|82
1660131300000|2022-08-10 11:35:00|19660.8|19652.8|19656.3|19648.3|19663.8|19655.8|19651.8|19643.8|102
1660131600000|2022-08-10 11:40:00|19656.8|19648.8|19657.8|19649.8|19658.8|19650.8|19650.8|19642.8|53
1660131900000|2022-08-10 11:45:00|19658.3|19650.3|19659.8|19651.8|19662.8|19654.8|19655.8|19647.8|57
1660132200000|2022-08-10 11:50:00|19659.3|19651.3|19664.8|19656.8|19667.8|19659.8|19655.8|19647.8|56
1660132500000|2022-08-10 11:55:00|19665.3|19657.3|19671.3|19663.3|19674.8|19666.8|19662.8|19654.8|102
1660132800000|2022-08-10 12:00:00|19671.8|19663.8|19670.8|19662.8|19674.3|19666.3|19665.8|19657.8|50
1660133100000|2022-08-10 12:05:00|19671.3|19663.3|19668.8|19660.8|19672.3|19664.3|19661.3|19653.3|134
1660133400000|2022-08-10 12:10:00|19669.3|19661.3|19666.8|19658.8|19673.3|19665.3|19665.3|19657.3|43
1660133700000|2022-08-10 12:15:00|19667.3|19659.3|19652.8|19644.8|19668.3|19660.3|19648.8|19640.8|142
1660134000000|2022-08-10 12:20:00|19652.3|19644.3|19645.8|19637.8|19656.3|19648.3|19645.8|19637.8|66
1660134300000|2022-08-10 12:25:00|19646.3|19638.3|19640.3|19632.3|19667.8|19659.8|19627.8|19619.8|145
1660134600000|2022-08-10 12:30:00|19640.8|19632.8|19766.3|19758.3|19795.3|19787.3|19640.8|19632.8|2333
1660134900000|2022-08-10 12:35:00|19765.8|19757.8|19791.8|19783.8|19811.3|19803.3|19761.3|19753.3|868
1660135200000|2022-08-10 12:40:00|19792.8|19784.8|19808.3|19800.3|19838.3|19830.3|19792.8|19784.8|724
1660135500000|2022-08-10 12:45:00|19809.3|19801.3|19792.8|19784.8|19809.8|19801.8|19784.8|19776.8|359
1660135800000|2022-08-10 12:50:00|19792.3|19784.3|19777.8|19769.8|19794.3|19786.3|19770.8|19762.8|238
1660136100000|2022-08-10 12:55:00|19778.8|19770.8|19761.8|19753.8|19791.8|19783.8|19761.3|19753.3|399
1660136400000|2022-08-10 13:00:00|19762.3|19754.3|19773.8|19765.8|19781.8|19773.8|19762.3|19754.3|280
1660136700000|2022-08-10 13:05:00|19774.3|19766.3|19768.3|19760.3|19781.8|19773.8|19759.3|19751.3|201
1660137000000|2022-08-10 13:10:00|19768.8|19760.8|19746.3|19738.3|19768.8|19760.8|19745.8|19737.8|207
1660137300000|2022-08-10 13:15:00|19746.8|19738.8|19774.8|19766.8|19776.8|19768.8|19746.3|19738.3|87
1660137600000|2022-08-10 13:20:00|19774.3|19766.3|19772.3|19764.3|19778.3|19770.3|19765.3|19757.3|103
1660137900000|2022-08-10 13:25:00|19772.8|19764.8|19773.8|19765.8|19783.3|19775.3|19770.3|19762.3|86
1660138200000|2022-08-10 13:30:00|19773.3|19765.3|19706.8|19698.8|19779.8|19771.8|19706.3|19698.3|1047
1660138500000|2022-08-10 13:35:00|19708.3|19700.3|19726.8|19718.8|19745.3|19737.3|19681.8|19673.8|701
1660138800000|2022-08-10 13:40:00|19727.3|19719.3|19749.8|19741.8|19756.8|19748.8|19716.8|19708.8|349
1660139100000|2022-08-10 13:45:00|19749.3|19741.3|19761.8|19753.8|19780.8|19772.8|19749.3|19741.3|395
1660139400000|2022-08-10 13:50:00|19762.8|19754.8|19743.3|19735.3|19771.3|19763.3|19740.3|19732.3|228
1660139700000|2022-08-10 13:55:00|19743.8|19735.8|19754.8|19746.8|19764.8|19756.8|19743.8|19735.8|159
1660140000000|2022-08-10 14:00:00|19755.8|19747.8|19776.8|19768.8|19791.8|19783.8|19753.8|19745.8|350
1660140300000|2022-08-10 14:05:00|19776.3|19768.3|19745.8|19737.8|19782.3|19774.3|19741.3|19733.3|307
1660140600000|2022-08-10 14:10:00|19744.8|19736.8|19730.8|19722.8|19761.8|19753.8|19729.3|19721.3|223
1660140900000|2022-08-10 14:15:00|19730.3|19722.3|19708.8|19700.8|19735.3|19727.3|19704.3|19696.3|398
1660141200000|2022-08-10 14:20:00|19707.8|19699.8|19717.3|19709.3|19726.3|19718.3|19694.3|19686.3|267
1660141500000|2022-08-10 14:25:00|19719.3|19711.3|19728.8|19720.8|19738.8|19730.8|19718.3|19710.3|133
1660141800000|2022-08-10 14:30:00|19729.3|19721.3|19759.8|19751.8|19764.3|19756.3|19728.3|19720.3|286
1660142100000|2022-08-10 14:35:00|19760.8|19752.8|19760.3|19752.3|19766.8|19758.8|19753.3|19745.3|130
1660142400000|2022-08-10 14:40:00|19759.8|19751.8|19766.8|19758.8|19769.8|19761.8|19757.3|19749.3|149
1660142700000|2022-08-10 14:45:00|19766.3|19758.3|19751.8|19743.8|19767.3|19759.3|19748.8|19740.8|181
1660143000000|2022-08-10 14:50:00|19752.3|19744.3|19761.8|19753.8|19765.8|19757.8|19751.3|19743.3|224
1660143300000|2022-08-10 14:55:00|19762.3|19754.3|19781.3|19773.3|19783.3|19775.3|19761.3|19753.3|180
1660143600000|2022-08-10 15:00:00|19782.3|19774.3|19788.3|19780.3|19798.8|19790.8|19781.8|19773.8|225
1660143900000|2022-08-10 15:05:00|19787.8|19779.8|19789.3|19781.3|19793.3|19785.3|19780.3|19772.3|167
1660144200000|2022-08-10 15:10:00|19790.3|19782.3|19789.3|19781.3|19792.8|19784.8|19776.8|19768.8|141
1660144500000|2022-08-10 15:15:00|19790.8|19782.8|19808.3|19800.3|19808.3|19800.3|19788.3|19780.3|278
1660144800000|2022-08-10 15:20:00|19808.8|19800.8|19832.3|19824.3|19835.8|19827.8|19808.3|19800.3|288
1660145100000|2022-08-10 15:25:00|19832.8|19824.8|19831.8|19823.8|19846.8|19838.8|19826.8|19818.8|365
1660145400000|2022-08-10 15:30:00|19831.3|19823.3|19835.3|19827.3|19850.8|19842.8|19829.3|19821.3|251
1660145700000|2022-08-10 15:35:00|19835.8|19827.8|19825.3|19817.3|19840.3|19832.3|19819.3|19811.3|244
1660146000000|2022-08-10 15:40:00|19824.8|19816.8|19832.3|19824.3|19836.3|19828.3|19824.3|19816.3|130
1660146300000|2022-08-10 15:45:00|19833.3|19825.3|19845.8|19837.8|19845.8|19837.8|19826.8|19818.8|162
1660146600000|2022-08-10 15:50:00|19845.3|19837.3|19846.3|19838.3|19849.3|19841.3|19832.8|19824.8|132
1660146900000|2022-08-10 15:55:00|19846.8|19838.8|19857.3|19849.3|19860.8|19852.8|19845.3|19837.3|189
1660147200000|2022-08-10 16:00:00|19858.3|19850.3|19855.8|19847.8|19862.3|19854.3|19850.8|19842.8|178
1660147500000|2022-08-10 16:05:00|19855.3|19847.3|19858.8|19850.8|19867.3|19859.3|19851.3|19843.3|154
1660147800000|2022-08-10 16:10:00|19859.3|19851.3|19864.3|19856.3|19867.8|19859.8|19852.3|19844.3|129
1660148100000|2022-08-10 16:15:00|19864.8|19856.8|19856.3|19848.3|19871.8|19863.8|19854.8|19846.8|280
1660148400000|2022-08-10 16:20:00|19855.8|19847.8|19851.3|19843.3|19858.3|19850.3|19834.8|19826.8|114
1660148700000|2022-08-10 16:25:00|19850.8|19842.8|19844.8|19836.8|19850.8|19842.8|19838.8|19830.8|46
1660149000000|2022-08-10 16:30:00|19845.3|19837.3|19846.8|19838.8|19851.3|19843.3|19843.3|19835.3|55
1660149300000|2022-08-10 16:35:00|19847.3|19839.3|19847.3|19839.3|19852.3|19844.3|19845.3|19837.3|55
1660149600000|2022-08-10 16:40:00|19846.8|19838.8|19841.3|19833.3|19849.8|19841.8|19838.3|19830.3|36
1660149900000|2022-08-10 16:45:00|19841.8|19833.8|19839.8|19831.8|19844.3|19836.3|19836.3|19828.3|14
1660150200000|2022-08-10 16:50:00|19840.3|19832.3|19844.3|19836.3|19849.3|19841.3|19834.8|19826.8|32
1660150500000|2022-08-10 16:55:00|19844.8|19836.8|19847.3|19839.3|19849.3|19841.3|19843.3|19835.3|19
1660150800000|2022-08-10 17:00:00|19846.8|19838.8|19848.3|19840.3|19850.3|19842.3|19837.3|19829.3|11
1660151100000|2022-08-10 17:05:00|19847.8|19839.8|19853.3|19845.3|19855.3|19847.3|19844.8|19836.8|16
1660151400000|2022-08-10 17:10:00|19853.8|19845.8|19856.3|19848.3|19864.8|19856.8|19850.8|19842.8|68
1660151700000|2022-08-10 17:15:00|19856.8|19848.8|19864.3|19856.3|19866.8|19858.8|19853.8|19845.8|49
1660152000000|2022-08-10 17:20:00|19864.8|19856.8|19869.8|19861.8|19869.8|19861.8|19861.3|19853.3|39
1660152300000|2022-08-10 17:25:00|19869.3|19861.3|19857.8|19849.8|19869.3|19861.3|19854.3|19846.3|56
1660152600000|2022-08-10 17:30:00|19858.3|19850.3|19859.3|19851.3|19861.8|19853.8|19848.3|19840.3|42
1660152900000|2022-08-10 17:35:00|19859.8|19851.8|19861.8|19853.8|19862.3|19854.3|19853.8|19845.8|25
1660153200000|2022-08-10 17:40:00|19862.3|19854.3|19864.3|19856.3|19864.8|19856.8|19856.3|19848.3|12
1660153500000|2022-08-10 17:45:00|19864.8|19856.8|19869.3|19861.3|19869.3|19861.3|19863.3|19855.3|16
1660153800000|2022-08-10 17:50:00|19868.8|19860.8|19869.3|19861.3|19870.8|19862.8|19866.3|19858.3|23
1660154100000|2022-08-10 17:55:00|19869.8|19861.8|19865.3|19857.3|19869.8|19861.8|19862.3|19854.3|29
1660154400000|2022-08-10 18:00:00|19864.8|19856.8|19869.3|19861.3|19870.3|19862.3|19862.3|19854.3|29
1660154700000|2022-08-10 18:05:00|19868.8|19860.8|19863.3|19855.3|19877.8|19869.8|19859.8|19851.8|94
1660155000000|2022-08-10 18:10:00|19862.8|19854.8|19858.3|19850.3|19863.8|19855.8|19856.3|19848.3|20
1660155300000|2022-08-10 18:15:00|19858.8|19850.8|19857.8|19849.8|19861.3|19853.3|19855.3|19847.3|20
1660155600000|2022-08-10 18:20:00|19857.3|19849.3|19853.8|19845.8|19866.3|19858.3|19851.8|19843.8|52
1660155900000|2022-08-10 18:25:00|19854.3|19846.3|19850.8|19842.8|19857.3|19849.3|19848.8|19840.8|74
1660156200000|2022-08-10 18:30:00|19851.3|19843.3|19853.8|19845.8|19857.8|19849.8|19845.3|19837.3|43
1660156500000|2022-08-10 18:35:00|19853.3|19845.3|19853.8|19845.8|19861.3|19853.3|19852.8|19844.8|25
1660156800000|2022-08-10 18:40:00|19854.3|19846.3|19854.3|19846.3|19860.3|19852.3|19851.3|19843.3|74
1660157100000|2022-08-10 18:45:00|19853.8|19845.8|19839.8|19831.8|19856.8|19848.8|19836.3|19828.3|93
1660157400000|2022-08-10 18:50:00|19838.3|19830.3|19837.8|19829.8|19841.3|19833.3|19834.3|19826.3|36
1660157700000|2022-08-10 18:55:00|19838.3|19830.3|19832.3|19802.3|19842.8|19834.8|19819.3|19802.3|141
1660158000000|2022-08-10 19:00:00|19832|19802|19832.6|19802.6|19832.6|19802.6|19823.2|19793.2|0
1660158300000|2022-08-10 19:05:00|19832.9|19802.9|19825.6|19795.6|19833.1|19803.1|19819.6|19789.6|0
1660158600000|2022-08-10 19:10:00|19825.7|19795.7|19828.8|19798.8|19829.6|19799.6|19823.4|19793.4|0
1660158900000|2022-08-10 19:15:00|19829.2|19799.2|19838.7|19808.7|19838.7|19808.7|19827|19797|0
1660159200000|2022-08-10 19:20:00|19838.5|19808.5|19858.7|19828.7|19859.2|19829.2|19838.5|19808.5|0
1660159500000|2022-08-10 19:25:00|19858.5|19828.5|19862.1|19832.1|19864.5|19834.5|19857.7|19827.7|0
1660159800000|2022-08-10 19:30:00|19861.6|19831.6|19859.7|19829.7|19861.6|19831.6|19855.5|19825.5|0
1660160100000|2022-08-10 19:35:00|19859.9|19829.9|19873.8|19843.8|19874.2|19844.2|19856.6|19826.6|0
1660160400000|2022-08-10 19:40:00|19874|19844|19878.5|19848.5|19880.5|19850.5|19873.6|19843.6|0
1660160700000|2022-08-10 19:45:00|19878.3|19848.3|19853.8|19823.8|19878.5|19848.5|19826.3|19796.3|0
1660161000000|2022-08-10 19:50:00|19854.1|19824.1|19859.2|19829.2|19860.5|19830.5|19839|19809|0
1660161300000|2022-08-10 19:55:00|19859.4|19829.4|19864.2|19834.2|19865|19835|19852.5|19822.5|0
1660161600000|2022-08-10 20:00:00|19864.1|19834.1|19858.2|19828.2|19865.8|19835.8|19855.1|19825.1|0
1660161900000|2022-08-10 20:05:00|19857.3|19827.3|19859.4|19829.4|19860.3|19830.3|19856.3|19826.3|0
1660162200000|2022-08-10 20:10:00|19858.5|19828.5|19855.2|19825.2|19860.9|19830.9|19853.3|19823.3|0
1660162500000|2022-08-10 20:15:00|19856|19826|19864.1|19834.1|19865|19835|19855.2|19825.2|0
1660162800000|2022-08-10 20:20:00|19864.9|19834.9|19866|19836|19866|19836|19864.1|19834.1|0
1660163100000|2022-08-10 20:25:00|19865.1|19835.1|19868.8|19838.8|19868.8|19838.8|19865|19835|0
1660163400000|2022-08-10 20:30:00|19868|19838|19873.6|19843.6|19876.5|19846.5|19867.9|19837.9|0
1660163700000|2022-08-10 20:35:00|19874|19844|19874.1|19844.1|19874.6|19844.6|19873.6|19843.6|0
1660164000000|2022-08-10 20:40:00|19873.3|19843.3|19873.2|19843.2|19875.1|19845.1|19871.3|19841.3|0
1660164300000|2022-08-10 20:45:00|19872.3|19842.3|19871.3|19841.3|19872.3|19842.3|19871.3|19841.3|0
1660164600000|2022-08-10 20:50:00|19870.4|19840.4|19861.5|19831.5|19870.4|19840.4|19861.5|19831.5|0
1660164900000|2022-08-10 20:55:00|19860.7|19830.7|19858|19828|19861.5|19831.5|19857.2|19827.2|0
1660165200000|2022-08-10 21:00:00|19857.9|19827.9|19858.8|19828.8|19858.8|19828.8|19857.2|19827.2|0
1660165500000|2022-08-10 21:05:00|19858.6|19828.6|19858.3|19828.3|19858.9|19828.9|19857.8|19827.8|0
1660165800000|2022-08-10 21:10:00|19858.4|19828.4|19858.1|19828.1|19858.6|19828.6|19857.8|19827.8|0
1660166100000|2022-08-10 21:15:00|19858.2|19828.2|19858.3|19828.3|19859|19829|19858.2|19828.2|0
1660166400000|2022-08-10 21:20:00|19858.2|19828.2|19861.3|19831.3|19861.3|19831.3|19857.8|19827.8|0
1660166700000|2022-08-10 21:25:00|19861.4|19831.4|19860.6|19830.6|19861.4|19831.4|19860.1|19830.1|0
1660167000000|2022-08-10 21:30:00|19860.7|19830.7|19858.2|19828.2|19860.7|19830.7|19858.2|19828.2|0
1660167300000|2022-08-10 21:35:00|19857.2|19827.2|19858.8|19828.8|19859.5|19829.5|19857.1|19827.1|0
1660167600000|2022-08-10 21:40:00|19858.6|19828.6|19858.8|19828.8|19858.8|19828.8|19858.6|19828.6|0
1660167900000|2022-08-10 21:45:00|19858.6|19828.6|19860.3|19830.3|19860.3|19830.3|19858.6|19828.6|0
1660168200000|2022-08-10 21:50:00|19859.3|19829.3|19859.3|19829.3|19859.3|19829.3|19858.8|19828.8|0
1660168500000|2022-08-10 21:55:00|19859.6|19829.6|19863.6|19833.6|19864|19834|19858.9|19828.9|0
1660168800000|2022-08-10 22:00:00|19864.4|19834.4|19857.8|19827.8|19864.5|19834.5|19855.1|19825.1|0
1660169100000|2022-08-10 22:05:00|19856.9|19826.9|19854.5|19824.5|19858.8|19828.8|19853.7|19823.7|0
1660169400000|2022-08-10 22:10:00|19854.9|19824.9|19853|19823|19855.4|19825.4|19850.1|19820.1|0
1660169700000|2022-08-10 22:15:00|19852.1|19822.1|19851.1|19821.1|19853.5|19823.5|19851.1|19821.1|0
1660170000000|2022-08-10 22:20:00|19850.6|19820.6|19848.4|19818.4|19854.9|19824.9|19847.4|19817.4|0
1660170300000|2022-08-10 22:25:00|19847.9|19817.9|19845.2|19815.2|19848.4|19818.4|19845.2|19815.2|0
1660170600000|2022-08-10 22:30:00|19844.3|19814.3|19843.7|19813.7|19845.2|19815.2|19842.8|19812.8|0
1660170900000|2022-08-10 22:35:00|19843.3|19813.3|19845.7|19815.7|19846.2|19816.2|19841.8|19811.8|0
1660171200000|2022-08-10 22:40:00|19846.1|19816.1|19850.6|19820.6|19852.5|19822.5|19845.7|19815.7|0
1660171500000|2022-08-10 22:45:00|19849.7|19819.7|19847.4|19817.4|19850.2|19820.2|19847.4|19817.4|0
1660171800000|2022-08-10 22:50:00|19848.2|19818.2|19848.3|19818.3|19848.3|19818.3|19847.4|19817.4|0
1660172100000|2022-08-10 22:55:00|19848.8|19818.8|19849.6|19819.6|19849.9|19819.9|19848.3|19818.3|0
1660172400000|2022-08-10 23:00:00|19849.4|19819.4|19855.8|19825.8|19857.7|19827.7|19848.2|19818.2|0
1660172700000|2022-08-10 23:05:00|19856.3|19826.3|19858|19828|19859|19829|19855.4|19825.4|0
1660173000000|2022-08-10 23:10:00|19858.9|19828.9|19860|19830|19860.9|19830.9|19857.6|19827.6|0
1660173300000|2022-08-10 23:15:00|19859.5|19829.5|19857.4|19827.4|19859.5|19829.5|19856.2|19826.2|0
1660173600000|2022-08-10 23:20:00|19857.8|19827.8|19856.4|19826.4|19858.3|19828.3|19854.5|19824.5|0
1660173900000|2022-08-10 23:25:00|19857.2|19827.2|19858.9|19828.9|19861.5|19831.5|19857.2|19827.2|0
1660174200000|2022-08-10 23:30:00|19858.1|19828.1|19861.4|19831.4|19862.6|19832.6|19858|19828|0
1660174500000|2022-08-10 23:35:00|19860.5|19830.5|19860.4|19830.4|19860.5|19830.5|19858.5|19828.5|0
1660174800000|2022-08-10 23:40:00|19861.3|19831.3|19863.3|19833.3|19864.3|19834.3|19860.4|19830.4|0
1660175100000|2022-08-10 23:45:00|19862.9|19832.9|19864.2|19834.2|19866.6|19836.6|19862.3|19832.3|0
1660175400000|2022-08-10 23:50:00|19864.7|19834.7|19870.7|19840.7|19871.6|19841.6|19864.7|19834.7|0
1660175700000|2022-08-10 23:55:00|19870.3|19840.3|19870.8|19840.8|19875.5|19845.5|19868.9|19838.9|0
1660176000000|2022-08-11 00:00:00|19871.6|19841.6|19873.3|19843.3|19874.6|19844.6|19870.8|19840.8|0
1660176300000|2022-08-11 00:05:00|19873.7|19843.7|19873.8|19843.8|19876.6|19846.6|19870.4|19840.4|0
1660176600000|2022-08-11 00:10:00|19874.2|19844.2|19878.8|19848.8|19883.3|19853.3|19873.8|19843.8|0
1660176900000|2022-08-11 00:15:00|19879.7|19849.7|19892.7|19862.7|19900.3|19870.3|19879.3|19849.3|0
1660177200000|2022-08-11 00:20:00|19895.2|19865.2|19892.1|19862.1|19895.2|19865.2|19888.6|19858.6|0
1660177500000|2022-08-11 00:25:00|19892.5|19862.5|19898.2|19868.2|19901.6|19871.6|19891.7|19861.7|0
1660177800000|2022-08-11 00:30:00|19897.8|19867.8|19893.4|19863.4|19899.1|19869.1|19892.8|19862.8|0
1660178100000|2022-08-11 00:35:00|19893.8|19863.8|19892|19862|19896.1|19866.1|19891.7|19861.7|0
1660178400000|2022-08-11 00:40:00|19891.1|19861.1|19895.5|19865.5|19897.6|19867.6|19888.8|19858.8|0
1660178700000|2022-08-11 00:45:00|19896.3|19866.3|19895.9|19865.9|19897.7|19867.7|19895|19865|0
1660179000000|2022-08-11 00:50:00|19895.5|19865.5|19900.2|19870.2|19900.2|19870.2|19886.3|19856.3|0
1660179300000|2022-08-11 00:55:00|19903.7|19873.7|19905.4|19875.4|19909.8|19879.8|19902.3|19872.3|0
1660179600000|2022-08-11 01:00:00|19904.9|19874.9|19902.8|19872.8|19905|19875|19901.1|19871.1|0
1660179900000|2022-08-11 01:05:00|19903.3|19873.3|19898.4|19868.4|19905.9|19875.9|19893.3|19863.3|0
1660180200000|2022-08-11 01:10:00|19898.8|19868.8|19906.7|19876.7|19906.7|19876.7|19897.6|19867.6|0
1660180500000|2022-08-11 01:15:00|19904.5|19874.5|19842.3|19837.3|19913.8|19908.8|19841.8|19836.8|2567
1660180800000|2022-08-11 01:20:00|19843.3|19838.3|19869.8|19864.8|19876.8|19871.8|19838.3|19833.3|1008
1660181100000|2022-08-11 01:25:00|19869.3|19864.3|19872.8|19867.8|19882.3|19877.3|19861.8|19856.8|1251
1660181400000|2022-08-11 01:30:00|19863.8|19858.8|19849.8|19844.8|19887.3|19882.3|19835.8|19830.8|4354
1660181700000|2022-08-11 01:35:00|19847.8|19842.8|19840.3|19835.3|19890.3|19885.3|19819.8|19814.8|3082
1660182000000|2022-08-11 01:40:00|19841.8|19836.8|19854.8|19849.8|19884.3|19879.3|19815.3|19810.3|2804
1660182300000|2022-08-11 01:45:00|19856.8|19851.8|19856.3|19851.3|19879.3|19874.3|19843.8|19838.8|1626
1660182600000|2022-08-11 01:50:00|19855.8|19850.8|19852.3|19847.3|19905.8|19900.8|19848.8|19843.8|2082
1660182900000|2022-08-11 01:55:00|19849.8|19844.8|19860.8|19855.8|19866.3|19861.3|19827.3|19822.3|1574
1660183200000|2022-08-11 02:00:00|19861.8|19856.8|19859.8|19854.8|19884.3|19879.3|19851.8|19846.8|1393
1660183500000|2022-08-11 02:05:00|19859.3|19854.3|19808.8|19803.8|19860.3|19855.3|19804.3|19799.3|1673
1660183800000|2022-08-11 02:10:00|19807.3|19802.3|19851.3|19846.3|19856.3|19851.3|19803.3|19798.3|1499
1660184100000|2022-08-11 02:15:00|19851.8|19846.8|19848.3|19843.3|19866.8|19861.8|19828.3|19823.3|1218
1660184400000|2022-08-11 02:20:00|19848.8|19843.8|19880.8|19875.8|19880.8|19875.8|19837.3|19832.3|1169
1660184700000|2022-08-11 02:25:00|19880.3|19875.3|19883.3|19878.3|19909.3|19904.3|19869.3|19864.3|2311
1660185000000|2022-08-11 02:30:00|19883.8|19878.8|19848.3|19843.3|19892.3|19887.3|19848.3|19843.3|1204
1660185300000|2022-08-11 02:35:00|19847.3|19842.3|19835.8|19830.8|19851.8|19846.8|19817.3|19812.3|1447
1660185600000|2022-08-11 02:40:00|19836.3|19831.3|19834.8|19829.8|19848.8|19843.8|19826.3|19821.3|831
1660185900000|2022-08-11 02:45:00|19832.3|19827.3|19837.3|19832.3|19848.3|19843.3|19824.3|19819.3|662
1660186200000|2022-08-11 02:50:00|19837.8|19832.8|19856.8|19851.8|19869.8|19864.8|19828.8|19823.8|1094
1660186500000|2022-08-11 02:55:00|19857.8|19852.8|19867.3|19862.3|19867.8|19862.8|19837.8|19832.8|659
1660186800000|2022-08-11 03:00:00|19866.8|19861.8|19863.3|19858.3|19884.3|19879.3|19861.3|19856.3|1018
1660187100000|2022-08-11 03:05:00|19864.3|19859.3|19923.3|19918.3|19953.3|19948.3|19862.3|19857.3|3303
1660187400000|2022-08-11 03:10:00|19925.3|19920.3|19925.8|19920.8|19940.3|19935.3|19913.3|19908.3|1308
1660187700000|2022-08-11 03:15:00|19927.8|19922.8|19939.8|19934.8|19951.3|19946.3|19916.3|19911.3|1029
1660188000000|2022-08-11 03:20:00|19939.3|19934.3|19951.3|19946.3|19967.3|19962.3|19932.8|19927.8|1485
1660188300000|2022-08-11 03:25:00|19951.8|19946.8|19977.3|19972.3|19979.8|19974.8|19941.8|19936.8|1480
1660188600000|2022-08-11 03:30:00|19977.8|19972.8|19979.3|19974.3|19984.8|19979.8|19963.3|19958.3|995
1660188900000|2022-08-11 03:35:00|19979.8|19974.8|20008.8|20003.8|20023.3|20018.3|19978.8|19973.8|1575
1660189200000|2022-08-11 03:40:00|20010.3|20005.3|19992.8|19987.8|20012.3|20007.3|19984.8|19979.8|1043
1660189500000|2022-08-11 03:45:00|19992.3|19987.3|20000.3|19995.3|20007.8|20002.8|19981.3|19976.3|783
1660189800000|2022-08-11 03:50:00|20000.8|19995.8|19983.3|19978.3|20002.8|19997.8|19979.3|19974.3|712
1660190100000|2022-08-11 03:55:00|19981.3|19976.3|19982.8|19977.8|19987.8|19982.8|19977.3|19972.3|836
1660190400000|2022-08-11 04:00:00|19995.4|19965.4|19993.8|19963.8|19996.1|19966.1|19993.5|19963.5|0
1660190700000|2022-08-11 04:05:00|19994.2|19964.2|19993.4|19963.4|19996.9|19966.9|19993|19963|0
1660191000000|2022-08-11 04:10:00|19992.9|19962.9|19988.9|19958.9|19993.4|19963.4|19988.9|19958.9|0
1660191300000|2022-08-11 04:15:00|19989.7|19959.7|19988.9|19958.9|19990.2|19960.2|19988|19958|0
1660191600000|2022-08-11 04:20:00|19988|19958|19988.4|19958.4|19988.9|19958.9|19987.1|19957.1|0
1660191900000|2022-08-11 04:25:00|19988|19958|19988.3|19958.3|19988.7|19958.7|19980.1|19950.1|0
1660192200000|2022-08-11 04:30:00|19987.9|19957.9|19991.9|19961.9|19992.2|19962.2|19987.9|19957.9|0
1660192500000|2022-08-11 04:35:00|19992.8|19962.8|19987.6|19957.6|19992.8|19962.8|19987.6|19957.6|0
1660192800000|2022-08-11 04:40:00|19988|19958|19984|19954|19988|19958|19984|19954|0
1660193100000|2022-08-11 04:45:00|19984.8|19954.8|19980.3|19950.3|19987.4|19957.4|19978.9|19948.9|0
1660193400000|2022-08-11 04:50:00|19979.4|19949.4|19982|19952|19982|19952|19979.4|19949.4|0
1660193700000|2022-08-11 04:55:00|19982.5|19952.5|19980.3|19950.3|19983.3|19953.3|19980.3|19950.3|0
1660194000000|2022-08-11 05:00:00|19979.4|19949.4|19973.5|19968.5|20002.5|19997.5|19966.5|19949.4|1571
1660194300000|2022-08-11 05:05:00|19974|19969|19978|19973|19994.5|19989.5|19965|19960|1192
1660194600000|2022-08-11 05:10:00|19978.5|19973.5|19961.5|19956.5|19985|19980|19958|19953|937
1660194900000|2022-08-11 05:15:00|19958.5|19953.5|19931|19926|19968|19963|19925|19920|1393
1660195200000|2022-08-11 05:20:00|19927.5|19922.5|19951|19946|19956.5|19951.5|19918|19913|881
1660195500000|2022-08-11 05:25:00|19951.5|19946.5|19984|19979|19987|19982|19950.5|19945.5|1008
1660195800000|2022-08-11 05:30:00|19983.5|19978.5|19986.5|19981.5|19996.5|19991.5|19972.5|19967.5|841
1660196100000|2022-08-11 05:35:00|19987|19982|20002.5|19997.5|20010.5|20005.5|19983.5|19978.5|1120
1660196400000|2022-08-11 05:40:00|20003.5|19998.5|19997.5|19992.5|20010|20005|19990.5|19985.5|970
1660196700000|2022-08-11 05:45:00|19997|19992|20025|20020|20035|20030|19997|19992|1501
1660197000000|2022-08-11 05:50:00|20026.5|20021.5|20028|20023|20056|20051|20018|20013|1927
1660197300000|2022-08-11 05:55:00|20027|20022|20054.5|20049.5|20056|20051|20023|20018|1238
1660197600000|2022-08-11 06:00:00|20055|20050|20032.5|20027.5|20070|20065|20027.5|20022.5|1485
1660197900000|2022-08-11 06:05:00|20034|20029|20050.5|20045.5|20055.5|20050.5|20025.5|20020.5|851
1660198200000|2022-08-11 06:10:00|20051|20046|20043.5|20038.5|20065|20060|20037.5|20032.5|918
1660198500000|2022-08-11 06:15:00|20043|20038|20068|20063|20071.5|20066.5|20033.5|20028.5|958
1660198800000|2022-08-11 06:20:00|20066.5|20061.5|20081.5|20076.5|20098.5|20093.5|20066.5|20061.5|2242
1660199100000|2022-08-11 06:25:00|20082|20077|20065|20060|20088|20083|20059.5|20054.5|1058
1660199400000|2022-08-11 06:30:00|20065.5|20060.5|20050.5|20045.5|20070|20065|20047|20042|842
1660199700000|2022-08-11 06:35:00|20050|20045|20071.5|20066.5|20072|20067|20048|20043|999
1660200000000|2022-08-11 06:40:00|20071|20066|20069|20064|20078|20073|20060|20055|902
1660200300000|2022-08-11 06:45:00|20068.5|20063.5|20044.5|20039.5|20068.5|20063.5|20041|20036|901
1660200600000|2022-08-11 06:50:00|20045|20040|20045|20040|20056.5|20051.5|20038|20033|580
1660200900000|2022-08-11 06:55:00|20043|20038|20025|20020|20049.5|20044.5|20025|20020|678
1660201200000|2022-08-11 07:00:00|20024.5|20019.5|20009|20004|20043|20038|20009|20004|1391
1660201500000|2022-08-11 07:05:00|20009.5|20004.5|20030|20025|20040|20035|20008|20003|824
1660201800000|2022-08-11 07:10:00|20030.5|20025.5|20033.5|20028.5|20044|20039|20024|20019|776
1660202100000|2022-08-11 07:15:00|20033|20028|20038.5|20033.5|20041|20036|20028|20023|444
1660202400000|2022-08-11 07:20:00|20038|20033|20024|20019|20047|20042|20024|20019|744
1660202700000|2022-08-11 07:25:00|20024.5|20019.5|20016.5|20011.5|20024.5|20019.5|20009|20004|838
1660203000000|2022-08-11 07:30:00|20016|20011|20056|20051|20065.5|20060.5|20006.5|20001.5|1156
1660203300000|2022-08-11 07:35:00|20053.5|20048.5|20060|20055|20062|20057|20045.5|20040.5|696
1660203600000|2022-08-11 07:40:00|20058.5|20053.5|20053.5|20048.5|20071.5|20066.5|20048|20043|760
1660203900000|2022-08-11 07:45:00|20054|20049|20052.5|20047.5|20061.5|20056.5|20045|20040|741
1660204200000|2022-08-11 07:50:00|20052|20047|20067|20062|20072|20067|20045.5|20040.5|1430
1660204500000|2022-08-11 07:55:00|20067.5|20062.5|20080.5|20075.5|20086|20081|20058.5|20053.5|1723
1660204800000|2022-08-11 08:00:00|20078.2|20073.2|20069.7|20064.7|20103.2|20098.2|20066.7|20061.7|1855
1660205100000|2022-08-11 08:05:00|20067.7|20062.7|20111.2|20106.2|20111.2|20106.2|20061.2|20056.2|1961
1660205400000|2022-08-11 08:10:00|20112.2|20107.2|20097.7|20092.7|20115.2|20110.2|20094.2|20089.2|1126
1660205700000|2022-08-11 08:15:00|20099.2|20094.2|20097.7|20092.7|20110.7|20105.7|20094.7|20089.7|1088
1660206000000|2022-08-11 08:20:00|20097.2|20092.2|20083.2|20078.2|20099.7|20094.7|20076.7|20071.7|698
1660206300000|2022-08-11 08:25:00|20082.7|20077.7|20065.2|20060.2|20084.7|20079.7|20056.7|20051.7|1198
1660206600000|2022-08-11 08:30:00|20074.6|20044.6|20078|20048|20081|20051|20066.8|20036.8|0
1660206900000|2022-08-11 08:35:00|20078.2|20048.2|20077.2|20047.2|20083.8|20053.8|20076.2|20046.2|0
1660207200000|2022-08-11 08:40:00|20077.6|20047.6|20080.6|20050.6|20083.7|20053.7|20074.6|20044.6|0
1660207500000|2022-08-11 08:45:00|20080.2|20050.2|20077.5|20047.5|20080.6|20050.6|20074.9|20044.9|0
1660207800000|2022-08-11 08:50:00|20076.6|20046.6|20071.3|20041.3|20076.6|20046.6|20064.1|20034.1|0
1660208100000|2022-08-11 08:55:00|20071.8|20041.8|20084|20054|20085.4|20055.4|20069.6|20039.6|0
1660208400000|2022-08-11 09:00:00|20084.9|20054.9|20087|20057|20091.9|20061.9|20084|20054|0
1660208700000|2022-08-11 09:05:00|20086.5|20056.5|20076.8|20046.8|20090.1|20060.1|20075.5|20045.5|0
1660209000000|2022-08-11 09:10:00|20076.4|20046.4|20076.8|20046.8|20082.6|20052.6|20074.6|20044.6|0
1660209300000|2022-08-11 09:15:00|20084.7|20076.7|20059.7|20051.7|20087.2|20079.2|20057.2|20049.2|529
1660209600000|2022-08-11 09:20:00|20059.2|20051.2|20046.7|20038.7|20066.7|20058.7|20046.7|20038.7|185
1660209900000|2022-08-11 09:25:00|20047.2|20039.2|20039.7|20031.7|20048.7|20040.7|20033.2|20025.2|168
1660210200000|2022-08-11 09:30:00|20040.2|20032.2|20056.7|20048.7|20058.2|20050.2|20037.2|20029.2|85
1660210500000|2022-08-11 09:35:00|20057.2|20049.2|20053.7|20045.7|20069.2|20061.2|20051.2|20043.2|108
1660210800000|2022-08-11 09:40:00|20053.2|20045.2|20058.7|20050.7|20060.2|20052.2|20051.2|20043.2|65
1660211100000|2022-08-11 09:45:00|20059.2|20051.2|20060.2|20052.2|20062.2|20054.2|20051.2|20043.2|67
1660211400000|2022-08-11 09:50:00|20060.7|20052.7|20057.2|20049.2|20063.7|20055.7|20055.7|20047.7|55
1660211700000|2022-08-11 09:55:00|20056.7|20048.7|20053.7|20045.7|20062.2|20054.2|20053.2|20045.2|51
1660212000000|2022-08-11 10:00:00|20054.2|20046.2|20041.2|20033.2|20054.2|20046.2|20032.7|20024.7|148
1660212300000|2022-08-11 10:05:00|20040.2|20032.2|20039.2|20031.2|20045.2|20037.2|20033.7|20025.7|79
1660212600000|2022-08-11 10:10:00|20038.7|20030.7|20042.2|20034.2|20043.7|20035.7|20036.2|20028.2|37
1660212900000|2022-08-11 10:15:00|20041.7|20033.7|20035.7|20027.7|20042.7|20034.7|20031.2|20023.2|34
1660213200000|2022-08-11 10:20:00|20036.2|20028.2|20033.2|20025.2|20039.7|20031.7|20029.2|20021.2|49
1660213500000|2022-08-11 10:25:00|20032.2|20024.2|20032.7|20024.7|20035.7|20027.7|20023.2|20015.2|75
1660213800000|2022-08-11 10:30:00|20032.2|20024.2|20034.2|20026.2|20036.7|20028.7|20029.2|20021.2|40
1660214100000|2022-08-11 10:35:00|20035.2|20027.2|20032.2|20024.2|20035.2|20027.2|20027.7|20019.7|30
1660214400000|2022-08-11 10:40:00|20032.7|20024.7|20032.7|20024.7|20036.2|20028.2|20032.2|20024.2|13
1660214700000|2022-08-11 10:45:00|20033.2|20025.2|20029.7|20021.7|20034.7|20026.7|20029.7|20021.7|27
1660215000000|2022-08-11 10:50:00|20030.2|20022.2|20029.7|20021.7|20031.2|20023.2|20023.2|20015.2|43
1660215300000|2022-08-11 10:55:00|20029.2|20021.2|20030.7|20022.7|20032.7|20024.7|20027.7|20019.7|36
1660215600000|2022-08-11 11:00:00|20031.2|20023.2|20039.7|20031.7|20039.7|20031.7|20028.7|20020.7|71
1660215900000|2022-08-11 11:05:00|20039.2|20031.2|20044.2|20036.2|20046.2|20038.2|20037.2|20029.2|59
1660216200000|2022-08-11 11:10:00|20043.7|20035.7|20040.7|20032.7|20044.7|20036.7|20038.7|20030.7|68
1660216500000|2022-08-11 11:15:00|20042.2|20034.2|20046.2|20038.2|20046.2|20038.2|20040.2|20032.2|92
1660216800000|2022-08-11 11:20:00|20045.7|20037.7|20039.2|20031.2|20049.2|20041.2|20035.2|20027.2|168
1660217100000|2022-08-11 11:25:00|20038.7|20030.7|20048.7|20040.7|20049.2|20041.2|20038.7|20030.7|38
1660217400000|2022-08-11 11:30:00|20048.2|20040.2|20047.7|20039.7|20050.7|20042.7|20043.7|20035.7|60
1660217700000|2022-08-11 11:35:00|20047.2|20039.2|20064.7|20056.7|20066.7|20058.7|20046.7|20038.7|94
1660218000000|2022-08-11 11:40:00|20064.2|20056.2|20069.2|20061.2|20069.7|20061.7|20057.2|20049.2|115
1660218300000|2022-08-11 11:45:00|20069.7|20061.7|20069.7|20061.7|20074.2|20066.2|20063.7|20055.7|102
1660218600000|2022-08-11 11:50:00|20069.2|20061.2|20067.2|20059.2|20072.7|20064.7|20065.7|20057.7|125
1660218900000|2022-08-11 11:55:00|20066.7|20058.7|20077.2|20069.2|20077.2|20069.2|20066.2|20058.2|39
1660219200000|2022-08-11 12:00:00|20076.7|20068.7|20084.7|20076.7|20092.7|20084.7|20073.7|20065.7|296
1660219500000|2022-08-11 12:05:00|20085.7|20077.7|20085.7|20077.7|20093.2|20085.2|20080.7|20072.7|99
1660219800000|2022-08-11 12:10:00|20086.2|20078.2|20088.2|20080.2|20093.7|20085.7|20085.2|20077.2|62
1660220100000|2022-08-11 12:15:00|20087.7|20079.7|20105.7|20097.7|20106.7|20098.7|20085.2|20077.2|88
1660220400000|2022-08-11 12:20:00|20105.2|20097.2|20103.7|20095.7|20112.2|20104.2|20101.7|20093.7|128
1660220700000|2022-08-11 12:25:00|20103.2|20095.2|20106.7|20098.7|20109.7|20101.7|20102.2|20094.2|62
1660221000000|2022-08-11 12:30:00|20106.2|20098.2|20085.2|20077.2|20129.7|20121.7|20079.2|20071.2|397
1660221300000|2022-08-11 12:35:00|20085.7|20077.7|20103.7|20095.7|20107.7|20099.7|20078.7|20070.7|101
1660221600000|2022-08-11 12:40:00|20104.2|20096.2|20105.2|20097.2|20108.2|20100.2|20093.7|20085.7|61
1660221900000|2022-08-11 12:45:00|20104.7|20096.7|20113.2|20105.2|20119.2|20111.2|20102.2|20094.2|52
1660222200000|2022-08-11 12:50:00|20113.7|20105.7|20110.2|20102.2|20122.7|20114.7|20109.2|20101.2|47
1660222500000|2022-08-11 12:55:00|20110.7|20102.7|20101.7|20093.7|20118.7|20110.7|20101.2|20093.2|95
1660222800000|2022-08-11 13:00:00|20102.2|20094.2|20101.2|20093.2|20108.7|20100.7|20094.7|20086.7|60
1660223100000|2022-08-11 13:05:00|20100.7|20092.7|20108.2|20100.2|20110.7|20102.7|20095.2|20087.2|45
1660223400000|2022-08-11 13:10:00|20107.7|20099.7|20104.7|20096.7|20109.2|20101.2|20098.7|20090.7|70
1660223700000|2022-08-11 13:15:00|20106.2|20098.2|20091.7|20083.7|20108.7|20100.7|20086.2|20078.2|151
1660224000000|2022-08-11 13:20:00|20092.2|20084.2|20082.7|20074.7|20094.2|20086.2|20074.7|20066.7|160
1660224300000|2022-08-11 13:25:00|20082.2|20074.2|20091.2|20083.2|20094.2|20086.2|20079.7|20071.7|168
1660224600000|2022-08-11 13:30:00|20091.7|20083.7|20122.2|20114.2|20150.7|20142.7|20088.2|20080.2|870
1660224900000|2022-08-11 13:35:00|20122.7|20114.7|20159.2|20151.2|20169.7|20161.7|20118.2|20110.2|804
1660225200000|2022-08-11 13:40:00|20158.7|20150.7|20178.7|20170.7|20196.7|20188.7|20156.2|20148.2|761
1660225500000|2022-08-11 13:45:00|20177.2|20169.2|20274.2|20266.2|20284.2|20276.2|20177.2|20169.2|2657
1660225800000|2022-08-11 13:50:00|20274.7|20266.7|20297.7|20289.7|20298.7|20290.7|20268.2|20260.2|982
1660226100000|2022-08-11 13:55:00|20297.2|20289.2|20299.7|20291.7|20319.2|20311.2|20293.2|20285.2|799
1660226400000|2022-08-11 14:00:00|20299.2|20291.2|20285.7|20277.7|20318.2|20310.2|20281.7|20273.7|951
1660226700000|2022-08-11 14:05:00|20285.2|20277.2|20286.2|20278.2|20292.7|20284.7|20262.7|20254.7|527
1660227000000|2022-08-11 14:10:00|20287.7|20279.7|20322.2|20314.2|20329.7|20321.7|20284.2|20276.2|592
1660227300000|2022-08-11 14:15:00|20322.7|20314.7|20367.7|20359.7|20374.2|20366.2|20320.2|20312.2|889
1660227600000|2022-08-11 14:20:00|20366.7|20358.7|20316.7|20308.7|20366.7|20358.7|20311.2|20303.2|640
1660227900000|2022-08-11 14:25:00|20317.2|20309.2|20307.2|20299.2|20323.7|20315.7|20299.2|20291.2|400
1660228200000|2022-08-11 14:30:00|20306.7|20298.7|20328.2|20320.2|20337.2|20329.2|20303.7|20295.7|437
1660228500000|2022-08-11 14:35:00|20328.7|20320.7|20328.2|20320.2|20354.7|20346.7|20323.7|20315.7|432
1660228800000|2022-08-11 14:40:00|20324.7|20316.7|20293.7|20285.7|20328.7|20320.7|20286.2|20278.2|699
1660229100000|2022-08-11 14:45:00|20294.2|20286.2|20272.2|20264.2|20311.2|20303.2|20272.2|20264.2|525
1660229400000|2022-08-11 14:50:00|20273.2|20265.2|20285.2|20277.2|20297.2|20289.2|20265.7|20257.7|321
1660229700000|2022-08-11 14:55:00|20284.2|20276.2|20284.2|20276.2|20291.2|20283.2|20274.2|20266.2|257
1660230000000|2022-08-11 15:00:00|20284.7|20276.7|20254.7|20246.7|20285.7|20277.7|20253.7|20245.7|323
1660230300000|2022-08-11 15:05:00|20255.2|20247.2|20208.2|20200.2|20259.7|20251.7|20197.7|20189.7|986
1660230600000|2022-08-11 15:10:00|20207.7|20199.7|20211.7|20203.7|20221.2|20213.2|20202.2|20194.2|513
1660230900000|2022-08-11 15:15:00|20211.2|20203.2|20173.7|20165.7|20218.7|20210.7|20170.7|20162.7|464
1660231200000|2022-08-11 15:20:00|20172.7|20164.7|20182.7|20174.7|20188.7|20180.7|20167.2|20159.2|366
1660231500000|2022-08-11 15:25:00|20182.2|20174.2|20185.2|20177.2|20194.2|20186.2|20164.7|20156.7|311
1660231800000|2022-08-11 15:30:00|20185.7|20177.7|20183.2|20175.2|20196.7|20188.7|20174.2|20166.2|277
1660232100000|2022-08-11 15:35:00|20182.7|20174.7|20175.7|20167.7|20187.2|20179.2|20162.2|20154.2|317
1660232400000|2022-08-11 15:40:00|20175.2|20167.2|20178.7|20170.7|20190.7|20182.7|20163.2|20155.2|309
1660232700000|2022-08-11 15:45:00|20177.2|20169.2|20136.2|20128.2|20178.2|20170.2|20136.2|20128.2|548
1660233000000|2022-08-11 15:50:00|20138.2|20130.2|20143.2|20135.2|20148.2|20140.2|20120.7|20112.7|333
1660233300000|2022-08-11 15:55:00|20145.2|20137.2|20140.2|20132.2|20153.7|20145.7|20134.7|20126.7|154
1660233600000|2022-08-11 16:00:00|20140.7|20132.7|20146.7|20138.7|20154.2|20146.2|20139.2|20131.2|93
1660233900000|2022-08-11 16:05:00|20146.2|20138.2|20134.2|20126.2|20152.2|20144.2|20133.2|20125.2|99
1660234200000|2022-08-11 16:10:00|20135.2|20127.2|20133.2|20125.2|20140.2|20132.2|20125.2|20117.2|146
1660234500000|2022-08-11 16:15:00|20133.7|20125.7|20151.2|20143.2|20157.2|20149.2|20124.7|20116.7|167
1660234800000|2022-08-11 16:20:00|20151.7|20143.7|20144.2|20136.2|20151.7|20143.7|20136.2|20128.2|97
1660235100000|2022-08-11 16:25:00|20144.7|20136.7|20153.2|20145.2|20154.2|20146.2|20141.2|20133.2|59
1660235400000|2022-08-11 16:30:00|20152.7|20144.7|20171.7|20163.7|20173.7|20165.7|20152.2|20144.2|145
1660235700000|2022-08-11 16:35:00|20171.2|20163.2|20164.7|20156.7|20174.2|20166.2|20162.2|20154.2|62
1660236000000|2022-08-11 16:40:00|20164.2|20156.2|20160.7|20152.7|20165.2|20157.2|20154.7|20146.7|72
1660236300000|2022-08-11 16:45:00|20161.2|20153.2|20157.2|20149.2|20161.2|20153.2|20146.2|20138.2|76
1660236600000|2022-08-11 16:50:00|20156.7|20148.7|20158.7|20150.7|20166.2|20158.2|20154.2|20146.2|49
1660236900000|2022-08-11 16:55:00|20159.2|20151.2|20165.2|20157.2|20166.7|20158.7|20157.7|20149.7|67
1660237200000|2022-08-11 17:00:00|20165.7|20157.7|20150.7|20142.7|20168.2|20160.2|20143.2|20135.2|136
1660237500000|2022-08-11 17:05:00|20150.2|20142.2|20153.7|20145.7|20157.2|20149.2|20145.2|20137.2|56
1660237800000|2022-08-11 17:10:00|20153.2|20145.2|20165.7|20157.7|20168.7|20160.7|20150.7|20142.7|68
1660238100000|2022-08-11 17:15:00|20166.2|20158.2|20170.2|20162.2|20179.2|20171.2|20160.7|20152.7|60
1660238400000|2022-08-11 17:20:00|20169.7|20161.7|20184.2|20176.2|20192.2|20184.2|20163.2|20155.2|296
1660238700000|2022-08-11 17:25:00|20183.7|20175.7|20179.2|20171.2|20185.7|20177.7|20171.2|20163.2|46
1660239000000|2022-08-11 17:30:00|20178.2|20170.2|20171.7|20163.7|20182.2|20174.2|20170.2|20162.2|112
1660239300000|2022-08-11 17:35:00|20172.2|20164.2|20170.7|20162.7|20179.7|20171.7|20170.2|20162.2|62
1660239600000|2022-08-11 17:40:00|20170.2|20162.2|20168.7|20160.7|20175.7|20167.7|20165.2|20157.2|39
1660239900000|2022-08-11 17:45:00|20168.2|20160.2|20155.7|20147.7|20168.2|20160.2|20155.2|20147.2|47
1660240200000|2022-08-11 17:50:00|20155.2|20147.2|20151.7|20143.7|20160.7|20152.7|20146.7|20138.7|71
1660240500000|2022-08-11 17:55:00|20152.2|20144.2|20153.2|20145.2|20154.2|20146.2|20144.7|20136.7|60
1660240800000|2022-08-11 18:00:00|20152.7|20144.7|20138.2|20130.2|20154.2|20146.2|20132.7|20124.7|105
1660241100000|2022-08-11 18:05:00|20136.7|20128.7|20137.7|20129.7|20141.2|20133.2|20127.7|20119.7|126
1660241400000|2022-08-11 18:10:00|20138.2|20130.2|20127.7|20119.7|20140.7|20132.7|20125.2|20117.2|110
1660241700000|2022-08-11 18:15:00|20128.2|20120.2|20129.7|20121.7|20133.7|20125.7|20122.7|20114.7|80
1660242000000|2022-08-11 18:20:00|20129.2|20121.2|20131.2|20123.2|20132.2|20124.2|20122.2|20114.2|87
1660242300000|2022-08-11 18:25:00|20130.7|20122.7|20129.7|20121.7|20133.2|20125.2|20125.7|20117.7|56
1660242600000|2022-08-11 18:30:00|20129.2|20121.2|20111.7|20103.7|20129.2|20121.2|20110.2|20102.2|88
1660242900000|2022-08-11 18:35:00|20111.2|20103.2|20110.7|20102.7|20122.7|20114.7|20110.2|20102.2|162
1660243200000|2022-08-11 18:40:00|20111.2|20103.2|20095.2|20087.2|20111.7|20103.7|20089.7|20081.7|203
1660243500000|2022-08-11 18:45:00|20095.7|20087.7|20082.7|20074.7|20095.7|20087.7|20074.7|20066.7|357
1660243800000|2022-08-11 18:50:00|20082.2|20074.2|20067.7|20059.7|20083.2|20075.2|20066.7|20058.7|79
1660244100000|2022-08-11 18:55:00|20068.2|20060.2|20089|20059|20089|20071.7|20068.2|20059|97
1660244400000|2022-08-11 19:00:00|20088.8|20058.8|20101.8|20071.8|20102.6|20072.6|20083.1|20053.1|0
1660244700000|2022-08-11 19:05:00|20102.2|20072.2|20093|20063|20102.4|20072.4|20083.3|20053.3|0
1660245000000|2022-08-11 19:10:00|20092.8|20062.8|20065.9|20035.9|20094.3|20064.3|20065.7|20035.7|0
1660245300000|2022-08-11 19:15:00|20065.7|20035.7|20090.9|20060.9|20093.5|20063.5|20064.2|20034.2|0
1660245600000|2022-08-11 19:20:00|20090.7|20060.7|20089|20059|20094.5|20064.5|20086.7|20056.7|0
1660245900000|2022-08-11 19:25:00|20088.7|20058.7|20093.8|20063.8|20093.8|20063.8|20086.6|20056.6|0
1660246200000|2022-08-11 19:30:00|20094|20064|20104.5|20074.5|20105.5|20075.5|20089.7|20059.7|0
1660246500000|2022-08-11 19:35:00|20104.8|20074.8|20088.2|20058.2|20107|20077|20087.5|20057.5|0
1660246800000|2022-08-11 19:40:00|20088.4|20058.4|20087.4|20057.4|20094.9|20064.9|20079.3|20049.3|0
1660247100000|2022-08-11 19:45:00|20087.6|20057.6|20086.9|20056.9|20089.6|20059.6|20079.5|20049.5|0
1660247400000|2022-08-11 19:50:00|20085.7|20055.7|20100.1|20070.1|20100.3|20070.3|20078.6|20048.6|0
1660247700000|2022-08-11 19:55:00|20099.6|20069.6|20112.1|20082.1|20112.1|20082.1|20090.5|20060.5|0
1660248000000|2022-08-11 20:00:00|20110.3|20080.3|20127.9|20097.9|20129.5|20099.5|20110.3|20080.3|0
1660248300000|2022-08-11 20:05:00|20128.8|20098.8|20122.7|20092.7|20128.9|20098.9|20122.7|20092.7|0
1660248600000|2022-08-11 20:10:00|20123.6|20093.6|20121.8|20091.8|20127.6|20097.6|20118.9|20088.9|0
1660248900000|2022-08-11 20:15:00|20122.6|20092.6|20125.6|20095.6|20126.6|20096.6|20122.6|20092.6|0
1660249200000|2022-08-11 20:20:00|20126|20096|20128.5|20098.5|20129.5|20099.5|20125.6|20095.6|0
1660249500000|2022-08-11 20:25:00|20129.4|20099.4|20135.6|20105.6|20135.6|20105.6|20129.1|20099.1|0
1660249800000|2022-08-11 20:30:00|20136.5|20106.5|20143.2|20113.2|20145.2|20115.2|20133.4|20103.4|0
1660250100000|2022-08-11 20:35:00|20144.1|20114.1|20135|20105|20144.2|20114.2|20135|20105|0
1660250400000|2022-08-11 20:40:00|20135.9|20105.9|20141.5|20111.5|20141.5|20111.5|20135.9|20105.9|0
1660250700000|2022-08-11 20:45:00|20140.6|20110.6|20140.2|20110.2|20141.5|20111.5|20138.6|20108.6|0
1660251000000|2022-08-11 20:50:00|20141.1|20111.1|20139.2|20109.2|20142.1|20112.1|20139.2|20109.2|0
1660251300000|2022-08-11 20:55:00|20138.4|20108.4|20142.4|20112.4|20144.2|20114.2|20138.3|20108.3|0
1660251600000|2022-08-11 21:00:00|20142.5|20112.5|20141.3|20111.3|20142.5|20112.5|20141.3|20111.3|0
1660251900000|2022-08-11 21:05:00|20141.4|20111.4|20137.7|20107.7|20141.6|20111.6|20137.5|20107.5|0
1660252200000|2022-08-11 21:10:00|20137.9|20107.9|20137|20107|20138.5|20108.5|20136.7|20106.7|0
1660252500000|2022-08-11 21:15:00|20137.1|20107.1|20139.3|20109.3|20140.5|20110.5|20136.6|20106.6|0
1660252800000|2022-08-11 21:20:00|20139.9|20109.9|20139|20109|20140|20110|20137.5|20107.5|0
1660253100000|2022-08-11 21:25:00|20138.9|20108.9|20139.5|20109.5|20140|20110|20138.5|20108.5|0
1660253400000|2022-08-11 21:30:00|20139.4|20109.4|20139.3|20109.3|20140.8|20110.8|20138.8|20108.8|0
1660253700000|2022-08-11 21:35:00|20139.8|20109.8|20139.1|20109.1|20139.8|20109.8|20139.1|20109.1|0
1660254000000|2022-08-11 21:40:00|20139.3|20109.3|20139.5|20109.5|20139.8|20109.8|20138.9|20108.9|0
1660254300000|2022-08-11 21:45:00|20139.6|20109.6|20139.1|20109.1|20139.6|20109.6|20139|20109|0
1660254600000|2022-08-11 21:50:00|20139.5|20109.5|20139.3|20109.3|20139.7|20109.7|20138.9|20108.9|0
1660254900000|2022-08-11 21:55:00|20139.1|20109.1|20141|20111|20141.1|20111.1|20139|20109|0
1660255200000|2022-08-11 22:00:00|20141.6|20111.6|20131.6|20101.6|20143.5|20113.5|20129.7|20099.7|0
1660255500000|2022-08-11 22:05:00|20131.7|20101.7|20132.3|20102.3|20134.6|20104.6|20130.4|20100.4|0
1660255800000|2022-08-11 22:10:00|20133.2|20103.2|20135.9|20105.9|20135.9|20105.9|20132.1|20102.1|0
1660256100000|2022-08-11 22:15:00|20136.8|20106.8|20127.2|20097.2|20138.8|20108.8|20127.2|20097.2|0
1660256400000|2022-08-11 22:20:00|20128.1|20098.1|20131.1|20101.1|20132.1|20102.1|20127.7|20097.7|0
1660256700000|2022-08-11 22:25:00|20130.2|20100.2|20127.2|20097.2|20130.2|20100.2|20126.3|20096.3|0
1660257000000|2022-08-11 22:30:00|20128.1|20098.1|20130.1|20100.1|20130.1|20100.1|20123.4|20093.4|0
1660257300000|2022-08-11 22:35:00|20129.3|20099.3|20123.5|20093.5|20129.3|20099.3|20122.1|20092.1|0
1660257600000|2022-08-11 22:40:00|20124|20094|20120.3|20090.3|20125.9|20095.9|20119.3|20089.3|0
1660257900000|2022-08-11 22:45:00|20119.4|20089.4|20123.1|20093.1|20124.1|20094.1|20118.3|20088.3|0
1660258200000|2022-08-11 22:50:00|20122.2|20092.2|20123.1|20093.1|20123.1|20093.1|20121.2|20091.2|0
1660258500000|2022-08-11 22:55:00|20123.5|20093.5|20125.2|20095.2|20125.2|20095.2|20123.1|20093.1|0
1660258800000|2022-08-11 23:00:00|20124.4|20094.4|20123.3|20093.3|20125.2|20095.2|20123.3|20093.3|0
1660259100000|2022-08-11 23:05:00|20122.9|20092.9|20124.3|20094.3|20125.2|20095.2|20119.9|20089.9|0
1660259400000|2022-08-11 23:10:00|20125.1|20095.1|20125.3|20095.3|20126.2|20096.2|20124.3|20094.3|0
1660259700000|2022-08-11 23:15:00|20125.4|20095.4|20124.4|20094.4|20126.4|20096.4|20123.5|20093.5|0
1660260000000|2022-08-11 23:20:00|20124|20094|20124.3|20094.3|20126.6|20096.6|20123.5|20093.5|0
1660260300000|2022-08-11 23:25:00|20124.7|20094.7|20126.6|20096.6|20127.7|20097.7|20123.9|20093.9|0
1660260600000|2022-08-11 23:30:00|20125.8|20095.8|20124.7|20094.7|20125.8|20095.8|20121.8|20091.8|0
1660260900000|2022-08-11 23:35:00|20123.8|20093.8|20124.7|20094.7|20126.6|20096.6|20122.4|20092.4|0
1660261200000|2022-08-11 23:40:00|20123.9|20093.9|20121|20091|20124.7|20094.7|20120.1|20090.1|0
1660261500000|2022-08-11 23:45:00|20121.9|20091.9|20124|20094|20126.8|20096.8|20121|20091|0
1660261800000|2022-08-11 23:50:00|20124.9|20094.9|20121.8|20091.8|20125|20095|20119.9|20089.9|0
1660262100000|2022-08-11 23:55:00|20121.4|20091.4|20124.6|20094.6|20125.7|20095.7|20119.9|20089.9|0
1660262400000|2022-08-12 00:00:00|20124.7|20094.7|20134.6|20104.6|20149|20119|20124.7|20094.7|0
1660262700000|2022-08-12 00:05:00|20135.5|20105.5|20124.4|20094.4|20136.6|20106.6|20123.4|20093.4|0
1660263000000|2022-08-12 00:10:00|20123.9|20093.9|20123.6|20093.6|20127.4|20097.4|20117.5|20087.5|0
1660263300000|2022-08-12 00:15:00|20123.1|20093.1|20127.9|20097.9|20132.3|20102.3|20123|20093|0
1660263600000|2022-08-12 00:20:00|20128.8|20098.8|20130.5|20100.5|20132.4|20102.4|20125.7|20095.7|0
1660263900000|2022-08-12 00:25:00|20130.9|20100.9|20128|20098|20132.2|20102.2|20124.6|20094.6|0
1660264200000|2022-08-12 00:30:00|20128.9|20098.9|20123.3|20093.3|20129.7|20099.7|20122.1|20092.1|0
1660264500000|2022-08-12 00:35:00|20122.9|20092.9|20116|20086|20122.9|20092.9|20114.8|20084.8|0
1660264800000|2022-08-12 00:40:00|20116.4|20086.4|20113.7|20083.7|20117.7|20087.7|20113.7|20083.7|0
1660265100000|2022-08-12 00:45:00|20113.3|20083.3|20106.3|20076.3|20113.7|20083.7|20105.4|20075.4|0
1660265400000|2022-08-12 00:50:00|20107.2|20077.2|20110.3|20080.3|20112.5|20082.5|20104.6|20074.6|0
1660265700000|2022-08-12 00:55:00|20109.8|20079.8|20107.7|20077.7|20112.5|20082.5|20106.8|20076.8|0
1660266000000|2022-08-12 01:00:00|20108.5|20078.5|20097.5|20067.5|20110.3|20080.3|20093.5|20063.5|0
1660266300000|2022-08-12 01:05:00|20097.2|20067.2|20100.3|20070.3|20105.6|20075.6|20097|20067|0
1660266600000|2022-08-12 01:10:00|20101.1|20071.1|20098.9|20068.9|20104.2|20074.2|20098.5|20068.5|0
1660266900000|2022-08-12 01:15:00|20098|20068|20159.2|20154.2|20190.7|20185.7|20057.7|20052.7|2539
1660267200000|2022-08-12 01:20:00|20161.2|20156.2|20155.2|20150.2|20171.7|20166.7|20132.2|20127.2|1236
1660267500000|2022-08-12 01:25:00|20154.7|20149.7|20153.2|20148.2|20155.2|20150.2|20124.7|20119.7|997
1660267800000|2022-08-12 01:30:00|20152.7|20147.7|20106.7|20101.7|20154.7|20149.7|20085.7|20080.7|3829
1660268100000|2022-08-12 01:35:00|20104.7|20099.7|20099.7|20094.7|20104.7|20099.7|20045.7|20040.7|3281
1660268400000|2022-08-12 01:40:00|20099.2|20094.2|20032.2|20027.2|20108.2|20103.2|20028.2|20023.2|2699
1660268700000|2022-08-12 01:45:00|20032.7|20027.7|20036.7|20031.7|20072.7|20067.7|20023.2|20018.2|2084
1660269000000|2022-08-12 01:50:00|20037.2|20032.2|20052.2|20047.2|20063.2|20058.2|20018.7|20013.7|1749
1660269300000|2022-08-12 01:55:00|20053.7|20048.7|20047.2|20042.2|20071.2|20066.2|20036.2|20031.2|1361
1660269600000|2022-08-12 02:00:00|20046.7|20041.7|20067.7|20062.7|20080.2|20075.2|20033.2|20028.2|1149
1660269900000|2022-08-12 02:05:00|20066.2|20061.2|20095.7|20090.7|20113.7|20108.7|20064.2|20059.2|1546
1660270200000|2022-08-12 02:10:00|20095.2|20090.2|20063.7|20058.7|20095.2|20090.2|20056.7|20051.7|924
1660270500000|2022-08-12 02:15:00|20064.2|20059.2|20056.7|20051.7|20091.2|20086.2|20054.2|20049.2|916
1660270800000|2022-08-12 02:20:00|20056.2|20051.2|20043.2|20038.2|20059.2|20054.2|20031.2|20026.2|1122
1660271100000|2022-08-12 02:25:00|20043.7|20038.7|20044.7|20039.7|20080.7|20075.7|20034.2|20029.2|1085
1660271400000|2022-08-12 02:30:00|20045.2|20040.2|20092.2|20087.2|20096.2|20091.2|20045.2|20040.2|1232
1660271700000|2022-08-12 02:35:00|20091.7|20086.7|20084.2|20079.2|20109.7|20104.7|20084.2|20079.2|1018
1660272000000|2022-08-12 02:40:00|20083.7|20078.7|20081.7|20076.7|20100.7|20095.7|20076.2|20071.2|669
1660272300000|2022-08-12 02:45:00|20082.2|20077.2|20106.7|20101.7|20106.7|20101.7|20077.2|20072.2|787
1660272600000|2022-08-12 02:50:00|20106.2|20101.2|20141.2|20136.2|20146.2|20141.2|20104.7|20099.7|1732
1660272900000|2022-08-12 02:55:00|20142.7|20137.7|20137.7|20132.7|20145.7|20140.7|20115.7|20110.7|1036
1660273200000|2022-08-12 03:00:00|20137.2|20132.2|20144.2|20139.2|20174.2|20169.2|20136.2|20131.2|1469
1660273500000|2022-08-12 03:05:00|20143.7|20138.7|20118.2|20113.2|20153.7|20148.7|20114.7|20109.7|1093
1660273800000|2022-08-12 03:10:00|20117.7|20112.7|20121.7|20116.7|20129.2|20124.2|20104.2|20099.2|869
1660274100000|2022-08-12 03:15:00|20122.2|20117.2|20117.7|20112.7|20142.2|20137.2|20117.2|20112.2|1070
1660274400000|2022-08-12 03:20:00|20117.2|20112.2|20115.2|20110.2|20124.2|20119.2|20107.7|20102.7|511
1660274700000|2022-08-12 03:25:00|20114.7|20109.7|20121.2|20116.2|20132.7|20127.7|20109.7|20104.7|445
1660275000000|2022-08-12 03:30:00|20119.7|20114.7|20121.2|20116.2|20127.7|20122.7|20114.2|20109.2|418
1660275300000|2022-08-12 03:35:00|20120.7|20115.7|20108.7|20103.7|20121.2|20116.2|20108.2|20103.2|384
1660275600000|2022-08-12 03:40:00|20109.2|20104.2|20126.7|20121.7|20131.7|20126.7|20105.2|20100.2|348
1660275900000|2022-08-12 03:45:00|20125.7|20120.7|20145.7|20140.7|20145.7|20140.7|20124.2|20119.2|417
1660276200000|2022-08-12 03:50:00|20146.7|20141.7|20157.2|20152.2|20157.7|20152.7|20140.7|20135.7|381
1660276500000|2022-08-12 03:55:00|20156.7|20151.7|20160.7|20155.7|20174.2|20169.2|20155.7|20150.7|769
1660276800000|2022-08-12 04:00:00|20169.1|20139.1|20171|20141|20173.1|20143.1|20168.3|20138.3|0
1660277100000|2022-08-12 04:05:00|20171.8|20141.8|20170.3|20140.3|20172.4|20142.4|20169.7|20139.7|0
1660277400000|2022-08-12 04:10:00|20170.7|20140.7|20170.2|20140.2|20172.1|20142.1|20170.1|20140.1|0
1660277700000|2022-08-12 04:15:00|20171|20141|20168.1|20138.1|20171|20141|20166.7|20136.7|0
1660278000000|2022-08-12 04:20:00|20168.5|20138.5|20165.9|20135.9|20168.9|20138.9|20165.9|20135.9|0
1660278300000|2022-08-12 04:25:00|20165|20135|20168.6|20138.6|20169.8|20139.8|20165|20135|0
1660278600000|2022-08-12 04:30:00|20168.1|20138.1|20165.6|20135.6|20168.1|20138.1|20163.6|20133.6|0
1660278900000|2022-08-12 04:35:00|20168.2|20138.2|20168.8|20138.8|20170.5|20140.5|20167.3|20137.3|0
1660279200000|2022-08-12 04:40:00|20167.9|20137.9|20172.5|20142.5|20172.5|20142.5|20167.9|20137.9|0
1660279500000|2022-08-12 04:45:00|20172.3|20142.3|20168.6|20138.6|20172.3|20142.3|20167.2|20137.2|0
1660279800000|2022-08-12 04:50:00|20167.7|20137.7|20167.7|20137.7|20169.4|20139.4|20166.3|20136.3|0
1660280100000|2022-08-12 04:55:00|20167.2|20137.2|20166.1|20136.1|20167.7|20137.7|20163.7|20133.7|0
1660280400000|2022-08-12 05:00:00|20164.6|20134.6|20198.2|20193.2|20240.7|20235.7|20153.7|20132.9|2442
1660280700000|2022-08-12 05:05:00|20198.7|20193.7|20184.2|20179.2|20236.7|20231.7|20182.7|20177.7|1260
1660281000000|2022-08-12 05:10:00|20184.7|20179.7|20164.2|20159.2|20199.2|20194.2|20146.2|20141.2|1108
1660281300000|2022-08-12 05:15:00|20162.2|20157.2|20173.2|20168.2|20185.2|20180.2|20157.2|20152.2|996
1660281600000|2022-08-12 05:20:00|20173.7|20168.7|20175.7|20170.7|20187.2|20182.2|20155.2|20150.2|771
1660281900000|2022-08-12 05:25:00|20174.7|20169.7|20194.2|20189.2|20200.2|20195.2|20174.7|20169.7|774
1660282200000|2022-08-12 05:30:00|20193.7|20188.7|20192.2|20187.2|20215.2|20210.2|20186.2|20181.2|745
1660282500000|2022-08-12 05:35:00|20192.7|20187.7|20187.7|20182.7|20208.7|20203.7|20164.7|20159.7|667
1660282800000|2022-08-12 05:40:00|20189.2|20184.2|20177.2|20172.2|20194.7|20189.7|20167.2|20162.2|592
1660283100000|2022-08-12 05:45:00|20177.7|20172.7|20182.7|20177.7|20190.2|20185.2|20168.7|20163.7|434
1660283400000|2022-08-12 05:50:00|20183.2|20178.2|20184.2|20179.2|20195.7|20190.7|20177.2|20172.2|435
1660283700000|2022-08-12 05:55:00|20183.2|20178.2|20165.2|20160.2|20185.7|20180.7|20152.7|20147.7|600
1660284000000|2022-08-12 06:00:00|20167.7|20162.7|20203.2|20198.2|20213.2|20208.2|20167.2|20162.2|762
1660284300000|2022-08-12 06:05:00|20203.7|20198.7|20198.2|20193.2|20227.2|20222.2|20196.7|20191.7|831
1660284600000|2022-08-12 06:10:00|20198.7|20193.7|20201.2|20196.2|20201.7|20196.7|20188.7|20183.7|452
1660284900000|2022-08-12 06:15:00|20202.2|20197.2|20191.2|20186.2|20202.7|20197.7|20184.2|20179.2|336
1660285200000|2022-08-12 06:20:00|20191.7|20186.7|20177.2|20172.2|20192.2|20187.2|20173.2|20168.2|363
1660285500000|2022-08-12 06:25:00|20177.7|20172.7|20176.2|20171.2|20181.7|20176.7|20165.2|20160.2|380
1660285800000|2022-08-12 06:30:00|20175.7|20170.7|20169.2|20164.2|20184.7|20179.7|20162.7|20157.7|503
1660286100000|2022-08-12 06:35:00|20168.7|20163.7|20153.7|20148.7|20173.2|20168.2|20138.2|20133.2|1076
1660286400000|2022-08-12 06:40:00|20152.7|20147.7|20157.2|20152.2|20164.7|20159.7|20144.7|20139.7|525
1660286700000|2022-08-12 06:45:00|20157.7|20152.7|20138.2|20133.2|20157.7|20152.7|20131.7|20126.7|791
1660287000000|2022-08-12 06:50:00|20137.7|20132.7|20139.2|20134.2|20146.7|20141.7|20129.7|20124.7|574
1660287300000|2022-08-12 06:55:00|20139.7|20134.7|20163.7|20158.7|20171.2|20166.2|20135.7|20130.7|833
1660287600000|2022-08-12 07:00:00|20164.2|20159.2|20164.2|20159.2|20165.7|20160.7|20149.2|20144.2|599
1660287900000|2022-08-12 07:05:00|20164.7|20159.7|20161.2|20156.2|20175.2|20170.2|20159.2|20154.2|505
1660288200000|2022-08-12 07:10:00|20161.7|20156.7|20159.7|20154.7|20177.2|20172.2|20155.7|20150.7|495
1660288500000|2022-08-12 07:15:00|20159.2|20154.2|20155.7|20150.7|20166.2|20161.2|20149.2|20144.2|483
1660288800000|2022-08-12 07:20:00|20155.2|20150.2|20141.2|20136.2|20160.2|20155.2|20133.2|20128.2|648
1660289100000|2022-08-12 07:25:00|20141.7|20136.7|20162.7|20157.7|20166.7|20161.7|20141.2|20136.2|686
1660289400000|2022-08-12 07:30:00|20163.2|20158.2|20159.2|20154.2|20172.7|20167.7|20147.2|20142.2|700
1660289700000|2022-08-12 07:35:00|20158.7|20153.7|20149.2|20144.2|20158.7|20153.7|20144.2|20139.2|583
1660290000000|2022-08-12 07:40:00|20149.7|20144.7|20167.7|20162.7|20167.7|20162.7|20149.7|20144.7|569
1660290300000|2022-08-12 07:45:00|20168.2|20163.2|20165.7|20160.7|20191.2|20186.2|20165.2|20160.2|1124
1660290600000|2022-08-12 07:50:00|20165.2|20160.2|20178.7|20173.7|20182.2|20177.2|20160.7|20155.7|950
1660290900000|2022-08-12 07:55:00|20179.2|20174.2|20177.7|20172.7|20184.2|20179.2|20170.7|20165.7|1056
1660291200000|2022-08-12 08:00:00|20177.2|20172.2|20194.7|20189.7|20208.7|20203.7|20176.7|20171.7|1434
1660291500000|2022-08-12 08:05:00|20195.2|20190.2|20179.2|20174.2|20203.7|20198.7|20170.2|20165.2|1233
1660291800000|2022-08-12 08:10:00|20180.2|20175.2|20191.2|20186.2|20194.2|20189.2|20169.2|20164.2|763
1660292100000|2022-08-12 08:15:00|20190.7|20185.7|20189.2|20184.2|20197.2|20192.2|20182.7|20177.7|584
1660292400000|2022-08-12 08:20:00|20188.7|20183.7|20164.2|20159.2|20192.7|20187.7|20163.7|20158.7|541
1660292700000|2022-08-12 08:25:00|20165.2|20160.2|20169.7|20164.7|20178.2|20173.2|20158.7|20153.7|825
1660293000000|2022-08-12 08:30:00|20171.7|20141.7|20167.5|20137.5|20175.4|20145.4|20166.5|20136.5|0
1660293300000|2022-08-12 08:35:00|20166.6|20136.6|20170.6|20140.6|20171.5|20141.5|20165.3|20135.3|0
1660293600000|2022-08-12 08:40:00|20171|20141|20176.9|20146.9|20180|20150|20169.7|20139.7|0
1660293900000|2022-08-12 08:45:00|20176|20146|20172.5|20142.5|20176.1|20146.1|20170.3|20140.3|0
1660294200000|2022-08-12 08:50:00|20171.6|20141.6|20160.8|20130.8|20173|20143|20160.8|20130.8|0
1660294500000|2022-08-12 08:55:00|20161.7|20131.7|20123.6|20093.6|20161.7|20131.7|20117.2|20087.2|0
1660294800000|2022-08-12 09:00:00|20124|20094|20123.3|20093.3|20131.1|20101.1|20118.6|20088.6|0
1660295100000|2022-08-12 09:05:00|20122.9|20092.9|20122.3|20092.3|20125.1|20095.1|20119.3|20089.3|0
1660295400000|2022-08-12 09:10:00|20121|20091|20121.8|20091.8|20128.6|20098.6|20120.5|20090.5|0
1660295700000|2022-08-12 09:15:00|20102.2|20094.2|20037.7|20029.7|20102.2|20094.2|19981.7|19973.7|1473
1660296000000|2022-08-12 09:20:00|20034.7|20026.7|20052.7|20044.7|20071.7|20063.7|20034.2|20026.2|363
1660296300000|2022-08-12 09:25:00|20053.2|20045.2|20041.2|20033.2|20053.7|20045.7|20028.7|20020.7|242
1660296600000|2022-08-12 09:30:00|20041.7|20033.7|20053.7|20045.7|20061.2|20053.2|20040.2|20032.2|219
1660296900000|2022-08-12 09:35:00|20053.2|20045.2|20054.7|20046.7|20059.7|20051.7|20041.2|20033.2|324
1660297200000|2022-08-12 09:40:00|20054.2|20046.2|20053.2|20045.2|20060.2|20052.2|20047.2|20039.2|187
1660297500000|2022-08-12 09:45:00|20052.7|20044.7|20029.7|20021.7|20054.7|20046.7|20027.2|20019.2|332
1660297800000|2022-08-12 09:50:00|20029.2|20021.2|20032.2|20024.2|20035.7|20027.7|20011.2|20003.2|518
1660298100000|2022-08-12 09:55:00|20033.7|20025.7|20029.2|20021.2|20039.7|20031.7|20026.2|20018.2|117
1660298400000|2022-08-12 10:00:00|20030.2|20022.2|19973.2|19965.2|20030.7|20022.7|19965.2|19957.2|861
1660298700000|2022-08-12 10:05:00|19972.7|19964.7|19986.7|19978.7|19987.7|19979.7|19967.7|19959.7|256
1660299000000|2022-08-12 10:10:00|19986.2|19978.2|19971.2|19963.2|19987.7|19979.7|19957.2|19949.2|249
1660299300000|2022-08-12 10:15:00|19970.7|19962.7|19955.2|19947.2|19975.2|19967.2|19945.2|19937.2|197
1660299600000|2022-08-12 10:20:00|19954.2|19946.2|19958.2|19950.2|19961.2|19953.2|19944.7|19936.7|178
1660299900000|2022-08-12 10:25:00|19955.2|19947.2|19955.7|19947.7|19961.2|19953.2|19948.2|19940.2|161
1660300200000|2022-08-12 10:30:00|19955.2|19947.2|19960.7|19952.7|19964.7|19956.7|19954.7|19946.7|78
1660300500000|2022-08-12 10:35:00|19959.2|19951.2|19948.2|19940.2|19960.7|19952.7|19945.2|19937.2|151
1660300800000|2022-08-12 10:40:00|19949.2|19941.2|19932.7|19924.7|19952.2|19944.2|19913.2|19905.2|455
1660301100000|2022-08-12 10:45:00|19933.2|19925.2|19933.2|19925.2|19947.2|19939.2|19928.2|19920.2|94
1660301400000|2022-08-12 10:50:00|19932.7|19924.7|19947.7|19939.7|19948.7|19940.7|19924.2|19916.2|134
1660301700000|2022-08-12 10:55:00|19946.7|19938.7|19941.2|19933.2|19948.2|19940.2|19938.7|19930.7|38
1660302000000|2022-08-12 11:00:00|19941.7|19933.7|19933.2|19925.2|19948.2|19940.2|19930.7|19922.7|105
1660302300000|2022-08-12 11:05:00|19932.7|19924.7|19936.7|19928.7|19938.7|19930.7|19921.2|19913.2|231
1660302600000|2022-08-12 11:10:00|19936.2|19928.2|19942.7|19934.7|19945.7|19937.7|19934.2|19926.2|63
1660302900000|2022-08-12 11:15:00|19943.2|19935.2|19923.7|19915.7|19944.2|19936.2|19922.2|19914.2|148
1660303200000|2022-08-12 11:20:00|19923.2|19915.2|19926.2|19918.2|19927.2|19919.2|19913.7|19905.7|203
1660303500000|2022-08-12 11:25:00|19925.7|19917.7|19950.2|19942.2|19950.2|19942.2|19925.2|19917.2|76
1660303800000|2022-08-12 11:30:00|19949.7|19941.7|19974.7|19966.7|19979.7|19971.7|19949.2|19941.2|253
1660304100000|2022-08-12 11:35:00|19975.2|19967.2|19967.7|19959.7|19977.2|19969.2|19967.7|19959.7|62
1660304400000|2022-08-12 11:40:00|19967.2|19959.2|19972.7|19964.7|19973.7|19965.7|19962.2|19954.2|77
1660304700000|2022-08-12 11:45:00|19973.2|19965.2|19968.7|19960.7|19978.2|19970.2|19963.2|19955.2|50
1660305000000|2022-08-12 11:50:00|19968.2|19960.2|19969.2|19961.2|19971.2|19963.2|19962.7|19954.7|38
1660305300000|2022-08-12 11:55:00|19968.7|19960.7|19968.2|19960.2|19973.2|19965.2|19963.7|19955.7|16
1660305600000|2022-08-12 12:00:00|19967.7|19959.7|19965.7|19957.7|19972.7|19964.7|19963.7|19955.7|46
1660305900000|2022-08-12 12:05:00|19966.2|19958.2|19965.7|19957.7|19972.2|19964.2|19962.2|19954.2|43
1660306200000|2022-08-12 12:10:00|19966.2|19958.2|19960.7|19952.7|19969.2|19961.2|19953.7|19945.7|32
1660306500000|2022-08-12 12:15:00|19960.2|19952.2|19974.2|19966.2|19977.2|19969.2|19959.2|19951.2|58
1660306800000|2022-08-12 12:20:00|19974.7|19966.7|19979.7|19971.7|19985.7|19977.7|19974.2|19966.2|78
1660307100000|2022-08-12 12:25:00|19979.2|19971.2|19965.7|19957.7|19979.7|19971.7|19964.2|19956.2|37
1660307400000|2022-08-12 12:30:00|19965.2|19957.2|19961.7|19953.7|19972.7|19964.7|19957.2|19949.2|53
1660307700000|2022-08-12 12:35:00|19961.2|19953.2|19947.2|19939.2|19962.2|19954.2|19935.7|19927.7|371
1660308000000|2022-08-12 12:40:00|19947.7|19939.7|19942.7|19934.7|19948.7|19940.7|19935.7|19927.7|138
1660308300000|2022-08-12 12:45:00|19943.2|19935.2|19956.2|19948.2|19958.7|19950.7|19939.2|19931.2|107
1660308600000|2022-08-12 12:50:00|19955.7|19947.7|19964.7|19956.7|19965.7|19957.7|19955.7|19947.7|62
1660308900000|2022-08-12 12:55:00|19965.2|19957.2|19969.7|19961.7|19969.7|19961.7|19963.2|19955.2|43
1660309200000|2022-08-12 13:00:00|19970.2|19962.2|19966.7|19958.7|19973.2|19965.2|19964.2|19956.2|54
1660309500000|2022-08-12 13:05:00|19966.2|19958.2|19958.2|19950.2|19969.2|19961.2|19957.7|19949.7|47
1660309800000|2022-08-12 13:10:00|19957.7|19949.7|19969.2|19961.2|19969.2|19961.2|19946.2|19938.2|72
1660310100000|2022-08-12 13:15:00|19968.7|19960.7|19970.2|19962.2|19974.7|19966.7|19965.7|19957.7|78
1660310400000|2022-08-12 13:20:00|19970.7|19962.7|19991.2|19983.2|19994.7|19986.7|19970.2|19962.2|166
1660310700000|2022-08-12 13:25:00|19990.7|19982.7|19967.7|19959.7|19991.7|19983.7|19966.7|19958.7|145
1660311000000|2022-08-12 13:30:00|19972.2|19964.2|20005.2|19997.2|20030.2|20022.2|19967.7|19959.7|969
1660311300000|2022-08-12 13:35:00|20007.7|19999.7|20023.2|20015.2|20048.2|20040.2|20005.7|19997.7|625
1660311600000|2022-08-12 13:40:00|20022.7|20014.7|20042.7|20034.7|20062.7|20054.7|20022.7|20014.7|505
1660311900000|2022-08-12 13:45:00|20043.2|20035.2|20037.7|20029.7|20049.2|20041.2|20020.7|20012.7|207
1660312200000|2022-08-12 13:50:00|20037.2|20029.2|20055.2|20047.2|20068.2|20060.2|20033.2|20025.2|356
1660312500000|2022-08-12 13:55:00|20054.2|20046.2|20052.7|20044.7|20056.7|20048.7|20038.2|20030.2|109
1660312800000|2022-08-12 14:00:00|20052.2|20044.2|20008.2|20000.2|20052.2|20044.2|19996.2|19988.2|567
1660313100000|2022-08-12 14:05:00|20007.2|19999.2|20023.2|20015.2|20035.2|20027.2|19995.2|19987.2|211
1660313400000|2022-08-12 14:10:00|20022.7|20014.7|20022.2|20014.2|20042.7|20034.7|20020.7|20012.7|193
1660313700000|2022-08-12 14:15:00|20021.7|20013.7|20042.2|20034.2|20045.7|20037.7|20018.2|20010.2|90
1660314000000|2022-08-12 14:20:00|20042.7|20034.7|20033.7|20025.7|20045.2|20037.2|20029.2|20021.2|130
1660314300000|2022-08-12 14:25:00|20033.2|20025.2|20020.7|20012.7|20034.7|20026.7|20013.2|20005.2|185
1660314600000|2022-08-12 14:30:00|20021.2|20013.2|20023.2|20015.2|20041.7|20033.7|20008.7|20000.7|185
1660314900000|2022-08-12 14:35:00|20022.7|20014.7|20013.2|20005.2|20033.7|20025.7|20008.7|20000.7|185
1660315200000|2022-08-12 14:40:00|20012.7|20004.7|19998.7|19990.7|20017.7|20009.7|19997.7|19989.7|431
1660315500000|2022-08-12 14:45:00|19999.7|19991.7|20014.7|20006.7|20023.7|20015.7|19988.2|19980.2|256
1660315800000|2022-08-12 14:50:00|20015.2|20007.2|20025.2|20017.2|20028.2|20020.2|20007.7|19999.7|120
1660316100000|2022-08-12 14:55:00|20024.7|20016.7|20022.2|20014.2|20026.7|20018.7|20016.7|20008.7|71
1660316400000|2022-08-12 15:00:00|20021.7|20013.7|20025.2|20017.2|20046.2|20038.2|20020.2|20012.2|111
1660316700000|2022-08-12 15:05:00|20024.7|20016.7|20039.2|20031.2|20039.2|20031.2|20020.7|20012.7|85
1660317000000|2022-08-12 15:10:00|20038.7|20030.7|20041.2|20033.2|20048.7|20040.7|20034.7|20026.7|120
1660317300000|2022-08-12 15:15:00|20040.7|20032.7|20056.2|20048.2|20058.7|20050.7|20037.7|20029.7|96
1660317600000|2022-08-12 15:20:00|20056.7|20048.7|20052.7|20044.7|20064.7|20056.7|20048.7|20040.7|267
1660317900000|2022-08-12 15:25:00|20052.2|20044.2|20062.7|20054.7|20073.2|20065.2|20052.2|20044.2|194
1660318200000|2022-08-12 15:30:00|20063.2|20055.2|20088.7|20080.7|20090.2|20082.2|20063.2|20055.2|209
1660318500000|2022-08-12 15:35:00|20089.2|20081.2|20090.2|20082.2|20111.2|20103.2|20078.7|20070.7|379
1660318800000|2022-08-12 15:40:00|20091.2|20083.2|20090.7|20082.7|20096.2|20088.2|20084.7|20076.7|80
1660319100000|2022-08-12 15:45:00|20091.2|20083.2|20096.2|20088.2|20103.2|20095.2|20088.7|20080.7|65
1660319400000|2022-08-12 15:50:00|20096.7|20088.7|20090.2|20082.2|20102.7|20094.7|20084.7|20076.7|80
1660319700000|2022-08-12 15:55:00|20089.7|20081.7|20080.2|20072.2|20095.2|20087.2|20079.2|20071.2|62
1660320000000|2022-08-12 16:00:00|20079.7|20071.7|20103.2|20095.2|20105.7|20097.7|20078.7|20070.7|118
1660320300000|2022-08-12 16:05:00|20102.7|20094.7|20108.2|20100.2|20108.7|20100.7|20097.2|20089.2|142
1660320600000|2022-08-12 16:10:00|20108.7|20100.7|20103.7|20095.7|20109.2|20101.2|20101.7|20093.7|47
1660320900000|2022-08-12 16:15:00|20104.2|20096.2|20110.2|20102.2|20111.2|20103.2|20102.7|20094.7|33
1660321200000|2022-08-12 16:20:00|20110.7|20102.7|20123.2|20115.2|20123.2|20115.2|20107.2|20099.2|128
1660321500000|2022-08-12 16:25:00|20123.7|20115.7|20120.7|20112.7|20124.7|20116.7|20110.2|20102.2|163
1660321800000|2022-08-12 16:30:00|20121.2|20113.2|20125.7|20117.7|20126.2|20118.2|20120.2|20112.2|60
1660322100000|2022-08-12 16:35:00|20125.2|20117.2|20121.7|20113.7|20126.7|20118.7|20120.2|20112.2|41
1660322400000|2022-08-12 16:40:00|20121.2|20113.2|20126.7|20118.7|20126.7|20118.7|20115.7|20107.7|56
1660322700000|2022-08-12 16:45:00|20127.2|20119.2|20142.7|20134.7|20143.7|20135.7|20126.7|20118.7|224
1660323000000|2022-08-12 16:50:00|20143.2|20135.2|20140.2|20132.2|20153.2|20145.2|20140.2|20132.2|105
1660323300000|2022-08-12 16:55:00|20140.7|20132.7|20141.2|20133.2|20145.7|20137.7|20137.7|20129.7|71
1660323600000|2022-08-12 17:00:00|20140.7|20132.7|20147.2|20139.2|20150.7|20142.7|20135.2|20127.2|201
1660323900000|2022-08-12 17:05:00|20146.7|20138.7|20163.2|20155.2|20164.2|20156.2|20146.2|20138.2|276
1660324200000|2022-08-12 17:10:00|20163.7|20155.7|20155.7|20147.7|20163.7|20155.7|20149.7|20141.7|95
1660324500000|2022-08-12 17:15:00|20156.2|20148.2|20153.2|20145.2|20159.2|20151.2|20151.2|20143.2|48
1660324800000|2022-08-12 17:20:00|20153.7|20145.7|20151.7|20143.7|20157.7|20149.7|20151.2|20143.2|37
1660325100000|2022-08-12 17:25:00|20152.2|20144.2|20150.2|20142.2|20154.2|20146.2|20148.2|20140.2|16
1660325400000|2022-08-12 17:30:00|20150.7|20142.7|20152.7|20144.7|20154.7|20146.7|20149.2|20141.2|21
1660325700000|2022-08-12 17:35:00|20153.2|20145.2|20147.7|20139.7|20154.2|20146.2|20144.7|20136.7|19
1660326000000|2022-08-12 17:40:00|20148.2|20140.2|20153.2|20145.2|20154.2|20146.2|20146.7|20138.7|12
1660326300000|2022-08-12 17:45:00|20153.7|20145.7|20155.2|20147.2|20156.2|20148.2|20151.7|20143.7|15
1660326600000|2022-08-12 17:50:00|20155.7|20147.7|20159.7|20151.7|20164.2|20156.2|20154.7|20146.7|42
1660326900000|2022-08-12 17:55:00|20160.2|20152.2|20163.7|20155.7|20170.7|20162.7|20160.2|20152.2|113
1660327200000|2022-08-12 18:00:00|20164.2|20156.2|20172.2|20164.2|20174.2|20166.2|20164.2|20156.2|84
1660327500000|2022-08-12 18:05:00|20172.7|20164.7|20173.7|20165.7|20175.2|20167.2|20169.2|20161.2|53
1660327800000|2022-08-12 18:10:00|20174.2|20166.2|20183.7|20175.7|20185.2|20177.2|20172.2|20164.2|50
1660328100000|2022-08-12 18:15:00|20184.2|20176.2|20192.7|20184.7|20192.7|20184.7|20182.2|20174.2|85
1660328400000|2022-08-12 18:20:00|20193.2|20185.2|20190.7|20182.7|20196.2|20188.2|20188.2|20180.2|49
1660328700000|2022-08-12 18:25:00|20190.2|20182.2|20191.2|20183.2|20191.7|20183.7|20181.7|20173.7|43
1660329000000|2022-08-12 18:30:00|20191.7|20183.7|20199.7|20191.7|20200.2|20192.2|20191.7|20183.7|32
1660329300000|2022-08-12 18:35:00|20199.2|20191.2|20195.7|20187.7|20199.2|20191.2|20191.7|20183.7|40
1660329600000|2022-08-12 18:40:00|20196.2|20188.2|20198.7|20190.7|20199.7|20191.7|20193.2|20185.2|39
1660329900000|2022-08-12 18:45:00|20199.2|20191.2|20194.7|20186.7|20201.2|20193.2|20194.2|20186.2|31
1660330200000|2022-08-12 18:50:00|20192.7|20184.7|20177.2|20169.2|20194.7|20186.7|20174.2|20166.2|60
1660330500000|2022-08-12 18:55:00|20177.7|20169.7|20182|20152|20182|20169.7|20165.7|20152|105
1660330800000|2022-08-12 19:00:00|20181.8|20151.8|20169.6|20139.6|20182.2|20152.2|20169.3|20139.3|0
1660331100000|2022-08-12 19:05:00|20169.3|20139.3|20160.9|20130.9|20169.8|20139.8|20160.4|20130.4|0
1660331400000|2022-08-12 19:10:00|20161.1|20131.1|20159.9|20129.9|20165.3|20135.3|20159.5|20129.5|0
1660331700000|2022-08-12 19:15:00|20160.1|20130.1|20167.6|20137.6|20168.5|20138.5|20155.8|20125.8|0
1660332000000|2022-08-12 19:20:00|20167.4|20137.4|20169.3|20139.3|20169.5|20139.5|20162.2|20132.2|0
1660332300000|2022-08-12 19:25:00|20169.5|20139.5|20174|20144|20176.9|20146.9|20165.9|20135.9|0
1660332600000|2022-08-12 19:30:00|20173.8|20143.8|20182.5|20152.5|20182.7|20152.7|20173.6|20143.6|0
1660332900000|2022-08-12 19:35:00|20182.7|20152.7|20205.1|20175.1|20205.1|20175.1|20181.4|20151.4|0
1660333200000|2022-08-12 19:40:00|20205.3|20175.3|20211|20181|20211.2|20181.2|20199.9|20169.9|0
1660333500000|2022-08-12 19:45:00|20210.5|20180.5|20198.3|20168.3|20210.5|20180.5|20197.2|20167.2|0
1660333800000|2022-08-12 19:50:00|20198.5|20168.5|20199.2|20169.2|20207|20177|20198.5|20168.5|0
1660334100000|2022-08-12 19:55:00|20199.4|20169.4|20215.8|20185.8|20224.1|20194.1|20189.3|20159.3|0
1660334400000|2022-08-12 20:00:00|20217.5|20187.5|20210.5|20180.5|20217.5|20187.5|20206.5|20176.5|0
1660334700000|2022-08-12 20:05:00|20209.6|20179.6|20204.2|20174.2|20210.5|20180.5|20203.3|20173.3|0
1660335000000|2022-08-12 20:10:00|20204.6|20174.6|20205.2|20175.2|20206.7|20176.7|20202.9|20172.9|0
1660335300000|2022-08-12 20:15:00|20204.3|20174.3|20210.9|20180.9|20210.9|20180.9|20202.3|20172.3|0
1660335900000|2022-08-12 20:25:00|20210.4|20180.4|20209.7|20179.7|20210.9|20180.9|20207.1|20177.1|0
1660336200000|2022-08-12 20:30:00|20210.6|20180.6|20208.7|20178.7|20210.7|20180.7|20207.8|20177.8|0
1660336500000|2022-08-12 20:35:00|20209.6|20179.6|20215.7|20185.7|20215.7|20185.7|20209.6|20179.6|0
1660336800000|2022-08-12 20:40:00|20214.9|20184.9|20209.9|20179.9|20214.9|20184.9|20208|20178|0
1660337100000|2022-08-12 20:45:00|20210.7|20180.7|20209.9|20179.9|20211.8|20181.8|20208|20178|0
1660337400000|2022-08-12 20:50:00|20210.3|20180.3|20209.9|20179.9|20211.8|20181.8|20207|20177|0
1660337700000|2022-08-12 20:55:00|20209|20179|20207.4|20177.4|20209.9|20179.9|20206.5|20176.5|0
1660514400000|2022-08-14 22:00:00|20192.7|20162.7|20158|20128|20193.6|20163.6|20157.1|20127.1|0
1660514700000|2022-08-14 22:05:00|20157.6|20127.6|20156|20126|20157.9|20127.9|20145.6|20115.6|0
1660515000000|2022-08-14 22:10:00|20155.7|20125.7|20156.6|20126.6|20158.5|20128.5|20149.9|20119.9|0
1660515300000|2022-08-14 22:15:00|20156.2|20126.2|20160.4|20130.4|20160.4|20130.4|20153.8|20123.8|0
1660515600000|2022-08-14 22:20:00|20159.6|20129.6|20155.7|20125.7|20160.4|20130.4|20154.7|20124.7|0
1660515900000|2022-08-14 22:25:00|20156.6|20126.6|20155.9|20125.9|20157.7|20127.7|20154.9|20124.9|0
1660516200000|2022-08-14 22:30:00|20155|20125|20150|20120|20155.9|20125.9|20148.1|20118.1|0
1660516500000|2022-08-14 22:35:00|20150.9|20120.9|20151.2|20121.2|20153.9|20123.9|20148.1|20118.1|0
1660516800000|2022-08-14 22:40:00|20150.8|20120.8|20142.4|20112.4|20151.2|20121.2|20140.5|20110.5|0
1660517100000|2022-08-14 22:45:00|20141.9|20111.9|20145.9|20115.9|20145.9|20115.9|20141.4|20111.4|0
1660517400000|2022-08-14 22:50:00|20145|20115|20139.7|20109.7|20145|20115|20136.7|20106.7|0
1660517700000|2022-08-14 22:55:00|20139.2|20109.2|20138.5|20108.5|20139.7|20109.7|20134.9|20104.9|0
1660518000000|2022-08-14 23:00:00|20137.7|20107.7|20144.2|20114.2|20146.1|20116.1|20137.5|20107.5|0
1660518300000|2022-08-14 23:05:00|20143.8|20113.8|20143.1|20113.1|20144.2|20114.2|20140.7|20110.7|0
1660518600000|2022-08-14 23:10:00|20143.5|20113.5|20143.4|20113.4|20145.5|20115.5|20140.7|20110.7|0
1660518900000|2022-08-14 23:15:00|20144.2|20114.2|20139.6|20109.6|20147.2|20117.2|20139.6|20109.6|0
1660519200000|2022-08-14 23:20:00|20140|20110|20140|20110|20141.5|20111.5|20138.6|20108.6|0
1660519500000|2022-08-14 23:25:00|20139.6|20109.6|20138.1|20108.1|20143.3|20113.3|20137.7|20107.7|0
1660519800000|2022-08-14 23:30:00|20139|20109|20141|20111|20141|20111|20136.2|20106.2|0
1660520100000|2022-08-14 23:35:00|20140.1|20110.1|20138.6|20108.6|20141|20111|20138.1|20108.1|0
1660520400000|2022-08-14 23:40:00|20138.2|20108.2|20136.7|20106.7|20141|20111|20136.2|20106.2|0
1660520700000|2022-08-14 23:45:00|20137.1|20107.1|20131.7|20101.7|20137.2|20107.2|20131.6|20101.6|0
1660521000000|2022-08-14 23:50:00|20130.9|20100.9|20127.7|20097.7|20132.7|20102.7|20125.8|20095.8|0
1660521300000|2022-08-14 23:55:00|20127.3|20097.3|20117.7|20087.7|20128.7|20098.7|20116.7|20086.7|0
1660521600000|2022-08-15 00:00:00|20118.5|20088.5|20125.3|20095.3|20126.7|20096.7|20118.5|20088.5|0
1660521900000|2022-08-15 00:05:00|20126|20096|20126.6|20096.6|20129.4|20099.4|20125|20095|0
1660522200000|2022-08-15 00:10:00|20126.1|20096.1|20131.8|20101.8|20133.7|20103.7|20124.7|20094.7|0
1660522500000|2022-08-15 00:15:00|20131.4|20101.4|20139.2|20109.2|20141.5|20111.5|20130.2|20100.2|0
1660522800000|2022-08-15 00:20:00|20138.9|20108.9|20132.4|20102.4|20138.9|20108.9|20131.5|20101.5|0
1660523100000|2022-08-15 00:25:00|20132.8|20102.8|20131.3|20101.3|20132.8|20102.8|20128.9|20098.9|0
1660523400000|2022-08-15 00:30:00|20130.9|20100.9|20129.8|20099.8|20132.2|20102.2|20128.1|20098.1|0
1660523700000|2022-08-15 00:35:00|20129.4|20099.4|20128.5|20098.5|20132.4|20102.4|20128.5|20098.5|0
1660524000000|2022-08-15 00:40:00|20127.7|20097.7|20129.4|20099.4|20129.4|20099.4|20125.4|20095.4|0
1660524300000|2022-08-15 00:45:00|20129.8|20099.8|20132.8|20102.8|20133.6|20103.6|20127.2|20097.2|0
1660524600000|2022-08-15 00:50:00|20133.2|20103.2|20134|20104|20135.4|20105.4|20131.1|20101.1|0
1660524900000|2022-08-15 00:55:00|20134.4|20104.4|20130.6|20100.6|20136.2|20106.2|20130.6|20100.6|0
1660525200000|2022-08-15 01:00:00|20129.7|20099.7|20125.7|20095.7|20133.2|20103.2|20125.3|20095.3|0
1660525500000|2022-08-15 01:05:00|20125.3|20095.3|20120.6|20090.6|20126.7|20096.7|20120.6|20090.6|0
1660525800000|2022-08-15 01:10:00|20120.2|20090.2|20118.5|20088.5|20121.9|20091.9|20117.1|20087.1|0
1660526100000|2022-08-15 01:15:00|20118.9|20088.9|20036.2|20031.2|20118.9|20089.2|20028.7|20023.7|2242
1660526400000|2022-08-15 01:20:00|20037.2|20032.2|20114.7|20109.7|20126.2|20121.2|20021.7|20016.7|1822
1660526700000|2022-08-15 01:25:00|20114.2|20109.2|20103.7|20098.7|20144.7|20139.7|20102.7|20097.7|1474
1660527000000|2022-08-15 01:30:00|20098.7|20093.7|20116.2|20111.2|20160.2|20155.2|20088.7|20083.7|3072
1660527300000|2022-08-15 01:35:00|20115.2|20110.2|20174.7|20169.7|20210.7|20205.7|20115.2|20110.2|3155
1660527600000|2022-08-15 01:40:00|20175.2|20170.2|20218.7|20213.7|20233.7|20228.7|20172.2|20167.2|2324
1660527900000|2022-08-15 01:45:00|20218.2|20213.2|20253.7|20248.7|20291.2|20286.2|20216.2|20211.2|3364
1660528200000|2022-08-15 01:50:00|20253.2|20248.2|20237.2|20232.2|20261.7|20256.7|20232.2|20227.2|1997
1660528500000|2022-08-15 01:55:00|20234.2|20229.2|20267.2|20262.2|20267.2|20262.2|20225.2|20220.2|1597
1660528800000|2022-08-15 02:00:00|20268.2|20263.2|20163.2|20158.2|20268.2|20263.2|20159.7|20154.7|3375
1660529100000|2022-08-15 02:05:00|20161.2|20156.2|20121.7|20116.7|20163.2|20158.2|20114.2|20109.2|2811
1660529400000|2022-08-15 02:10:00|20122.2|20117.2|20063.2|20058.2|20124.2|20119.2|20051.2|20046.2|2569
1660529700000|2022-08-15 02:15:00|20061.2|20056.2|20069.2|20064.2|20094.2|20089.2|20061.2|20056.2|1822
1660530000000|2022-08-15 02:20:00|20068.7|20063.7|20074.7|20069.7|20080.7|20075.7|20038.2|20033.2|1776
1660530300000|2022-08-15 02:25:00|20074.2|20069.2|20057.7|20052.7|20074.2|20069.2|20042.2|20037.2|1252
1660530600000|2022-08-15 02:30:00|20057.2|20052.2|20020.2|20015.2|20060.7|20055.7|19991.2|19986.2|2582
1660530900000|2022-08-15 02:35:00|20019.7|20014.7|20029.7|20024.7|20042.2|20037.2|20005.2|20000.2|1104
1660531200000|2022-08-15 02:40:00|20029.2|20024.2|20040.7|20035.7|20057.7|20052.7|20025.7|20020.7|914
1660531500000|2022-08-15 02:45:00|20040.2|20035.2|20042.7|20037.7|20059.7|20054.7|20028.2|20023.2|1399
1660531800000|2022-08-15 02:50:00|20042.2|20037.2|20067.2|20062.2|20068.7|20063.7|20017.7|20012.7|1070
1660532100000|2022-08-15 02:55:00|20067.7|20062.7|20063.2|20058.2|20077.2|20072.2|20058.7|20053.7|717
1660532400000|2022-08-15 03:00:00|20062.2|20057.2|20067.2|20062.2|20076.2|20071.2|20057.2|20052.2|533
1660532700000|2022-08-15 03:05:00|20067.7|20062.7|20109.7|20104.7|20116.2|20111.2|20067.2|20062.2|1821
1660533000000|2022-08-15 03:10:00|20110.2|20105.2|20146.7|20141.7|20150.2|20145.2|20110.2|20105.2|1261
1660533300000|2022-08-15 03:15:00|20147.2|20142.2|20185.7|20180.7|20189.7|20184.7|20146.2|20141.2|1407
1660533600000|2022-08-15 03:20:00|20185.2|20180.2|20150.2|20145.2|20187.7|20182.7|20145.2|20140.2|1603
1660533900000|2022-08-15 03:25:00|20152.7|20147.7|20167.2|20162.2|20175.7|20170.7|20147.7|20142.7|784
1660534200000|2022-08-15 03:30:00|20167.7|20162.7|20158.2|20153.2|20184.2|20179.2|20158.2|20153.2|548
1660534500000|2022-08-15 03:35:00|20156.7|20151.7|20136.2|20131.2|20159.7|20154.7|20123.7|20118.7|639
1660534800000|2022-08-15 03:40:00|20135.7|20130.7|20141.2|20136.2|20147.7|20142.7|20133.7|20128.7|450
1660535100000|2022-08-15 03:45:00|20141.7|20136.7|20133.2|20128.2|20145.2|20140.2|20128.7|20123.7|311
1660535400000|2022-08-15 03:50:00|20133.7|20128.7|20136.2|20131.2|20145.7|20140.7|20132.2|20127.2|239
1660535700000|2022-08-15 03:55:00|20135.7|20130.7|20146.7|20141.7|20149.7|20144.7|20132.2|20127.2|419
1660536000000|2022-08-15 04:00:00|20157.1|20127.1|20157.4|20127.4|20160.8|20130.8|20157.1|20127.1|0
1660536300000|2022-08-15 04:05:00|20158.2|20128.2|20155.6|20125.6|20158.2|20128.2|20154.3|20124.3|0
1660536600000|2022-08-15 04:10:00|20154.8|20124.8|20156.5|20126.5|20157.3|20127.3|20154.8|20124.8|0
1660536900000|2022-08-15 04:15:00|20157.3|20127.3|20159|20129|20159.1|20129.1|20156.5|20126.5|0
1660537200000|2022-08-15 04:20:00|20158.1|20128.1|20158.1|20128.1|20159|20129|20157.7|20127.7|0
1660537500000|2022-08-15 04:25:00|20159|20129|20159.1|20129.1|20160|20130|20158.3|20128.3|0
1660537800000|2022-08-15 04:30:00|20159.6|20129.6|20158.5|20128.5|20160|20130|20156.3|20126.3|0
1660538100000|2022-08-15 04:35:00|20157.6|20127.6|20158.5|20128.5|20159.4|20129.4|20157.2|20127.2|0
1660538400000|2022-08-15 04:40:00|20158.9|20128.9|20158.9|20128.9|20161.1|20131.1|20158.9|20128.9|0
1660538700000|2022-08-15 04:45:00|20159.7|20129.7|20155.5|20125.5|20160.2|20130.2|20155.5|20125.5|0
1660539000000|2022-08-15 04:50:00|20156.4|20126.4|20155.5|20125.5|20156.4|20126.4|20155.5|20125.5|0
1660539300000|2022-08-15 04:55:00|20156.4|20126.4|20156.4|20126.4|20156.9|20126.9|20155.5|20125.5|0
1660539600000|2022-08-15 05:00:00|20155.5|20125.5|20176.2|20171.2|20182.7|20177.7|20134.7|20125.5|1298
1660539900000|2022-08-15 05:05:00|20176.7|20171.7|20149.7|20144.7|20201.7|20196.7|20146.7|20141.7|977
1660540200000|2022-08-15 05:10:00|20150.2|20145.2|20169.7|20164.7|20183.2|20178.2|20147.2|20142.2|588
1660540500000|2022-08-15 05:15:00|20168.7|20163.7|20156.7|20151.7|20171.7|20166.7|20150.7|20145.7|568
1660540800000|2022-08-15 05:20:00|20156.2|20151.2|20187.2|20182.2|20194.7|20189.7|20151.7|20146.7|755
1660541100000|2022-08-15 05:25:00|20187.7|20182.7|20200.2|20195.2|20210.7|20205.7|20183.2|20178.2|937
1660541400000|2022-08-15 05:30:00|20199.7|20194.7|20188.2|20183.2|20209.7|20204.7|20178.7|20173.7|735
1660541700000|2022-08-15 05:35:00|20188.7|20183.7|20170.7|20165.7|20192.7|20187.7|20167.2|20162.2|516
1660542000000|2022-08-15 05:40:00|20171.2|20166.2|20171.2|20166.2|20177.7|20172.7|20167.7|20162.7|385
1660542300000|2022-08-15 05:45:00|20170.7|20165.7|20149.2|20144.2|20170.7|20165.7|20147.7|20142.7|561
1660542600000|2022-08-15 05:50:00|20149.7|20144.7|20144.7|20139.7|20159.7|20154.7|20138.2|20133.2|655
1660542900000|2022-08-15 05:55:00|20145.2|20140.2|20135.2|20130.2|20145.2|20140.2|20119.2|20114.2|1060
1660543200000|2022-08-15 06:00:00|20137.2|20132.2|20137.2|20132.2|20146.7|20141.7|20121.7|20116.7|734
1660543500000|2022-08-15 06:05:00|20136.7|20131.7|20110.7|20105.7|20136.7|20131.7|20107.2|20102.2|706
1660543800000|2022-08-15 06:10:00|20110.2|20105.2|20107.7|20102.7|20133.2|20128.2|20102.2|20097.2|682
1660544100000|2022-08-15 06:15:00|20108.2|20103.2|20125.2|20120.2|20139.2|20134.2|20107.2|20102.2|560
1660544400000|2022-08-15 06:20:00|20126.2|20121.2|20111.7|20106.7|20126.2|20121.2|20108.2|20103.2|459
1660544700000|2022-08-15 06:25:00|20111.2|20106.2|20109.7|20104.7|20113.7|20108.7|20096.2|20091.2|591
1660545000000|2022-08-15 06:30:00|20109.2|20104.2|20107.2|20102.2|20110.2|20105.2|20093.2|20088.2|418
1660545300000|2022-08-15 06:35:00|20106.7|20101.7|20084.7|20079.7|20109.7|20104.7|20078.2|20073.2|790
1660545600000|2022-08-15 06:40:00|20085.2|20080.2|20103.2|20098.2|20106.7|20101.7|20079.2|20074.2|586
1660545900000|2022-08-15 06:45:00|20103.7|20098.7|20100.2|20095.2|20114.2|20109.2|20097.2|20092.2|563
1660546200000|2022-08-15 06:50:00|20099.7|20094.7|20116.2|20111.2|20117.2|20112.2|20096.7|20091.7|285
1660546500000|2022-08-15 06:55:00|20115.7|20110.7|20122.7|20117.7|20137.7|20132.7|20111.7|20106.7|780
1660546800000|2022-08-15 07:00:00|20123.2|20118.2|20125.2|20120.2|20127.7|20122.7|20103.2|20098.2|671
1660547100000|2022-08-15 07:05:00|20124.7|20119.7|20089.7|20084.7|20126.7|20121.7|20087.7|20082.7|554
1660547400000|2022-08-15 07:10:00|20090.2|20085.2|20115.7|20110.7|20122.2|20117.2|20079.2|20074.2|670
1660547700000|2022-08-15 07:15:00|20115.2|20110.2|20087.2|20082.2|20116.2|20111.2|20086.7|20081.7|578
1660548000000|2022-08-15 07:20:00|20088.2|20083.2|20053.2|20048.2|20088.2|20083.2|20048.7|20043.7|1248
1660548300000|2022-08-15 07:25:00|20052.7|20047.7|20067.2|20062.2|20073.2|20068.2|20051.7|20046.7|732
1660548600000|2022-08-15 07:30:00|20066.7|20061.7|20069.2|20064.2|20079.7|20074.7|20062.7|20057.7|518
1660548900000|2022-08-15 07:35:00|20069.7|20064.7|20054.2|20049.2|20073.2|20068.2|20046.2|20041.2|653
1660549200000|2022-08-15 07:40:00|20053.7|20048.7|20073.2|20068.2|20074.2|20069.2|20052.2|20047.2|516
1660549500000|2022-08-15 07:45:00|20072.2|20067.2|20084.2|20079.2|20087.7|20082.7|20065.2|20060.2|745
1660549800000|2022-08-15 07:50:00|20084.7|20079.7|20095.7|20090.7|20097.7|20092.7|20080.2|20075.2|705
1660550100000|2022-08-15 07:55:00|20095.2|20090.2|20066.7|20061.7|20095.2|20090.2|20063.2|20058.2|930
1660550400000|2022-08-15 08:00:00|20068.7|20063.7|20069.2|20064.2|20080.2|20075.2|20054.2|20049.2|998
1660550700000|2022-08-15 08:05:00|20069.7|20064.7|20029.2|20024.2|20078.7|20073.7|20028.2|20023.2|1531
1660551000000|2022-08-15 08:10:00|20028.7|20023.7|20066.7|20061.7|20070.7|20065.7|20027.2|20022.2|665
1660551300000|2022-08-15 08:15:00|20067.2|20062.2|20069.2|20064.2|20080.7|20075.7|20066.7|20061.7|512
1660551600000|2022-08-15 08:20:00|20069.7|20064.7|20072.7|20067.7|20080.7|20075.7|20068.7|20063.7|619
1660551900000|2022-08-15 08:25:00|20072.2|20067.2|20076.2|20071.2|20080.2|20075.2|20055.2|20050.2|1119
1660552200000|2022-08-15 08:30:00|20087.5|20057.5|20089.7|20059.7|20091.9|20061.9|20086.6|20056.6|0
1660552500000|2022-08-15 08:35:00|20090.1|20060.1|20092.4|20062.4|20092.4|20062.4|20087.5|20057.5|0
1660552800000|2022-08-15 08:40:00|20091.9|20061.9|20091.8|20061.8|20099.2|20069.2|20091.8|20061.8|0
1660553100000|2022-08-15 08:45:00|20092.2|20062.2|20089.1|20059.1|20092.7|20062.7|20087.8|20057.8|0
1660553400000|2022-08-15 08:50:00|20090|20060|20085.3|20055.3|20090.4|20060.4|20084.2|20054.2|0
1660553700000|2022-08-15 08:55:00|20084.4|20054.4|20079.8|20049.8|20085.3|20055.3|20079.4|20049.4|0
1660554000000|2022-08-15 09:00:00|20080.2|20050.2|20080|20050|20081.8|20051.8|20079|20049|0
1660554300000|2022-08-15 09:05:00|20080.9|20050.9|20079.2|20049.2|20080.9|20050.9|20077.5|20047.5|0
1660554600000|2022-08-15 09:10:00|20078.8|20048.8|20083.6|20053.6|20084.4|20054.4|20078.4|20048.4|0
1660554900000|2022-08-15 09:15:00|20052.2|20044.2|20029.2|20021.2|20053.2|20045.2|20022.7|20014.7|246
1660555200000|2022-08-15 09:20:00|20028.7|20020.7|20018.7|20010.7|20029.2|20021.2|20000.7|19992.7|251
1660555500000|2022-08-15 09:25:00|20018.2|20010.2|20003.2|19995.2|20022.7|20014.7|19995.7|19987.7|188
1660555800000|2022-08-15 09:30:00|20003.7|19995.7|20005.2|19997.2|20011.7|20003.7|19995.2|19987.2|123
1660556100000|2022-08-15 09:35:00|20004.7|19996.7|20014.2|20006.2|20016.2|20008.2|19999.2|19991.2|81
1660556400000|2022-08-15 09:40:00|20014.7|20006.7|20016.7|20008.7|20018.7|20010.7|20011.2|20003.2|103
1660556700000|2022-08-15 09:45:00|20016.2|20008.2|20024.2|20016.2|20027.7|20019.7|20012.2|20004.2|104
1660557000000|2022-08-15 09:50:00|20023.7|20015.7|20026.7|20018.7|20035.2|20027.2|20022.2|20014.2|71
1660557300000|2022-08-15 09:55:00|20026.2|20018.2|20034.2|20026.2|20036.2|20028.2|20025.2|20017.2|39
1660557600000|2022-08-15 10:00:00|20034.7|20026.7|20036.2|20028.2|20044.7|20036.7|20032.7|20024.7|129
1660557900000|2022-08-15 10:05:00|20036.7|20028.7|20033.2|20025.2|20040.7|20032.7|20031.2|20023.2|42
1660558200000|2022-08-15 10:10:00|20032.7|20024.7|20031.2|20023.2|20036.7|20028.7|20019.2|20011.2|83
1660558500000|2022-08-15 10:15:00|20031.7|20023.7|20035.7|20027.7|20037.7|20029.7|20028.7|20020.7|41
1660558800000|2022-08-15 10:20:00|20036.2|20028.2|20027.2|20019.2|20037.2|20029.2|20025.7|20017.7|37
1660559100000|2022-08-15 10:25:00|20027.7|20019.7|20025.2|20017.2|20034.2|20026.2|20025.2|20017.2|24
1660559400000|2022-08-15 10:30:00|20024.7|20016.7|20023.7|20015.7|20029.2|20021.2|20021.7|20013.7|25
1660559700000|2022-08-15 10:35:00|20023.2|20015.2|20034.2|20026.2|20034.2|20026.2|20022.2|20014.2|47
1660560000000|2022-08-15 10:40:00|20033.2|20025.2|20048.7|20040.7|20048.7|20040.7|20033.2|20025.2|118
1660560300000|2022-08-15 10:45:00|20048.2|20040.2|20054.7|20046.7|20055.2|20047.2|20047.7|20039.7|71
1660560600000|2022-08-15 10:50:00|20054.2|20046.2|20057.7|20049.7|20060.7|20052.7|20051.7|20043.7|64
1660560900000|2022-08-15 10:55:00|20058.2|20050.2|20052.2|20044.2|20059.2|20051.2|20050.7|20042.7|34
1660561200000|2022-08-15 11:00:00|20053.2|20045.2|20059.2|20051.2|20061.2|20053.2|20052.7|20044.7|39
1660561500000|2022-08-15 11:05:00|20058.7|20050.7|20055.7|20047.7|20065.2|20057.2|20055.7|20047.7|55
1660561800000|2022-08-15 11:10:00|20055.2|20047.2|20056.2|20048.2|20059.2|20051.2|20047.7|20039.7|43
1660562100000|2022-08-15 11:15:00|20055.7|20047.7|20059.2|20051.2|20060.2|20052.2|20054.7|20046.7|12
1660562400000|2022-08-15 11:20:00|20059.7|20051.7|20057.2|20049.2|20061.2|20053.2|20056.2|20048.2|24
1660562700000|2022-08-15 11:25:00|20056.7|20048.7|20055.2|20047.2|20057.7|20049.7|20050.7|20042.7|20
1660563000000|2022-08-15 11:30:00|20054.7|20046.7|20043.2|20035.2|20056.2|20048.2|20042.7|20034.7|33
1660563300000|2022-08-15 11:35:00|20042.7|20034.7|20046.2|20038.2|20047.2|20039.2|20039.2|20031.2|21
1660563600000|2022-08-15 11:40:00|20046.7|20038.7|20033.7|20025.7|20047.7|20039.7|20033.2|20025.2|39
1660563900000|2022-08-15 11:45:00|20033.2|20025.2|20025.2|20017.2|20035.7|20027.7|20023.2|20015.2|51
1660564200000|2022-08-15 11:50:00|20024.7|20016.7|20014.2|20006.2|20026.2|20018.2|20011.7|20003.7|90
1660564500000|2022-08-15 11:55:00|20014.7|20006.7|20017.7|20009.7|20018.2|20010.2|20011.2|20003.2|48
1660564800000|2022-08-15 12:00:00|20017.2|20009.2|20013.7|20005.7|20017.2|20009.2|20004.2|19996.2|85
1660565100000|2022-08-15 12:05:00|20013.2|20005.2|20011.7|20003.7|20014.7|20006.7|20008.2|20000.2|33
1660565400000|2022-08-15 12:10:00|20011.2|20003.2|20008.7|20000.7|20014.2|20006.2|19994.2|19986.2|88
1660565700000|2022-08-15 12:15:00|20008.2|20000.2|20017.7|20009.7|20023.7|20015.7|20004.2|19996.2|83
1660566000000|2022-08-15 12:20:00|20017.2|20009.2|20022.2|20014.2|20023.7|20015.7|20016.2|20008.2|38
1660566300000|2022-08-15 12:25:00|20021.7|20013.7|20025.2|20017.2|20031.7|20023.7|20019.7|20011.7|69
1660566600000|2022-08-15 12:30:00|20035.7|20027.7|20025.2|20017.2|20040.7|20032.7|20018.2|20010.2|151
1660566900000|2022-08-15 12:35:00|20025.7|20017.7|20004.2|19996.2|20027.2|20019.2|20003.7|19995.7|54
1660567200000|2022-08-15 12:40:00|20004.7|19996.7|19997.2|19989.2|20011.2|20003.2|19992.2|19984.2|73
1660567500000|2022-08-15 12:45:00|19997.7|19989.7|19980.7|19972.7|19999.7|19991.7|19971.2|19963.2|354
1660567800000|2022-08-15 12:50:00|19981.2|19973.2|19982.7|19974.7|19990.2|19982.2|19980.7|19972.7|59
1660568100000|2022-08-15 12:55:00|19982.2|19974.2|19984.7|19976.7|19987.2|19979.2|19980.7|19972.7|48
1660568400000|2022-08-15 13:00:00|19984.2|19976.2|20000.2|19992.2|20000.7|19992.7|19982.7|19974.7|100
1660568700000|2022-08-15 13:05:00|19999.2|19991.2|19998.2|19990.2|20005.7|19997.7|19998.2|19990.2|87
1660569000000|2022-08-15 13:10:00|19999.2|19991.2|20010.2|20002.2|20010.2|20002.2|19995.2|19987.2|62
1660569300000|2022-08-15 13:15:00|20009.7|20001.7|20011.2|20003.2|20017.7|20009.7|20004.7|19996.7|67
1660569600000|2022-08-15 13:20:00|20011.7|20003.7|20020.7|20012.7|20025.7|20017.7|20011.2|20003.2|144
1660569900000|2022-08-15 13:25:00|20021.2|20013.2|20024.2|20016.2|20027.2|20019.2|20015.7|20007.7|105
1660570200000|2022-08-15 13:30:00|20023.7|20015.7|20052.2|20044.2|20058.7|20050.7|20005.7|19997.7|616
1660570500000|2022-08-15 13:35:00|20052.7|20044.7|20042.2|20034.2|20062.7|20054.7|20037.2|20029.2|297
1660570800000|2022-08-15 13:40:00|20041.7|20033.7|20004.7|19996.7|20041.7|20033.7|19998.7|19990.7|321
1660571100000|2022-08-15 13:45:00|20003.2|19995.2|20009.2|20001.2|20027.7|20019.7|20002.7|19994.7|142
1660571400000|2022-08-15 13:50:00|20009.7|20001.7|20033.2|20025.2|20035.2|20027.2|20005.2|19997.2|150
1660571700000|2022-08-15 13:55:00|20033.7|20025.7|20046.7|20038.7|20050.7|20042.7|20033.2|20025.2|228
1660572000000|2022-08-15 14:00:00|20047.2|20039.2|20030.7|20022.7|20047.2|20039.2|20016.7|20008.7|149
1660572300000|2022-08-15 14:05:00|20030.2|20022.2|20016.2|20008.2|20037.2|20029.2|20012.7|20004.7|97
1660572600000|2022-08-15 14:10:00|20016.7|20008.7|20008.7|20000.7|20025.2|20017.2|20002.7|19994.7|101
1660572900000|2022-08-15 14:15:00|20008.2|20000.2|19994.2|19986.2|20008.7|20000.7|19994.2|19986.2|156
1660573200000|2022-08-15 14:20:00|19993.2|19985.2|19986.7|19978.7|19998.2|19990.2|19979.7|19971.7|183
1660573500000|2022-08-15 14:25:00|19986.2|19978.2|20003.7|19995.7|20004.2|19996.2|19984.7|19976.7|85
1660573800000|2022-08-15 14:30:00|20003.2|19995.2|20026.2|20018.2|20031.7|20023.7|19999.7|19991.7|167
1660574100000|2022-08-15 14:35:00|20025.7|20017.7|20022.7|20014.7|20028.2|20020.2|20015.7|20007.7|111
1660574400000|2022-08-15 14:40:00|20023.2|20015.2|20026.2|20018.2|20043.2|20035.2|20021.7|20013.7|133
1660574700000|2022-08-15 14:45:00|20025.7|20017.7|20002.7|19994.7|20032.7|20024.7|20000.2|19992.2|135
1660575000000|2022-08-15 14:50:00|20003.7|19995.7|20006.2|19998.2|20019.7|20011.7|20000.7|19992.7|110
1660575300000|2022-08-15 14:55:00|20006.7|19998.7|20000.2|19992.2|20011.2|20003.2|19994.2|19986.2|143
1660575600000|2022-08-15 15:00:00|20000.7|19992.7|20007.2|19999.2|20015.7|20007.7|19993.2|19985.2|110
1660575900000|2022-08-15 15:05:00|20007.7|19999.7|20011.7|20003.7|20018.2|20010.2|20007.2|19999.2|74
1660576200000|2022-08-15 15:10:00|20011.2|20003.2|20009.2|20001.2|20014.7|20006.7|20002.7|19994.7|75
1660576500000|2022-08-15 15:15:00|20008.7|20000.7|20019.7|20011.7|20022.7|20014.7|20005.2|19997.2|75
1660576800000|2022-08-15 15:20:00|20019.2|20011.2|20034.7|20026.7|20037.2|20029.2|20016.2|20008.2|107
1660577100000|2022-08-15 15:25:00|20035.2|20027.2|20060.2|20052.2|20061.7|20053.7|20034.7|20026.7|220
1660577400000|2022-08-15 15:30:00|20060.7|20052.7|20081.7|20073.7|20083.7|20075.7|20060.2|20052.2|284
1660577700000|2022-08-15 15:35:00|20084.2|20076.2|20094.2|20086.2|20096.2|20088.2|20079.2|20071.2|306
1660578000000|2022-08-15 15:40:00|20094.7|20086.7|20101.2|20093.2|20103.7|20095.7|20082.2|20074.2|222
1660578300000|2022-08-15 15:45:00|20101.7|20093.7|20114.7|20106.7|20115.2|20107.2|20101.7|20093.7|122
1660578600000|2022-08-15 15:50:00|20114.2|20106.2|20114.2|20106.2|20120.2|20112.2|20106.7|20098.7|87
1660578900000|2022-08-15 15:55:00|20113.7|20105.7|20111.2|20103.2|20118.2|20110.2|20109.2|20101.2|64
1660579200000|2022-08-15 16:00:00|20111.7|20103.7|20126.7|20118.7|20127.2|20119.2|20109.2|20101.2|97
1660579500000|2022-08-15 16:05:00|20127.2|20119.2|20116.7|20108.7|20130.7|20122.7|20114.2|20106.2|132
1660579800000|2022-08-15 16:10:00|20117.2|20109.2|20112.7|20104.7|20124.7|20116.7|20112.7|20104.7|58
1660580100000|2022-08-15 16:15:00|20113.7|20105.7|20111.7|20103.7|20122.7|20114.7|20108.7|20100.7|48
1660580400000|2022-08-15 16:20:00|20111.2|20103.2|20103.2|20095.2|20112.2|20104.2|20099.7|20091.7|114
1660580700000|2022-08-15 16:25:00|20102.7|20094.7|20110.2|20102.2|20111.2|20103.2|20100.7|20092.7|57
1660581000000|2022-08-15 16:30:00|20110.7|20102.7|20112.7|20104.7|20119.2|20111.2|20110.2|20102.2|52
1660581300000|2022-08-15 16:35:00|20113.2|20105.2|20101.7|20093.7|20113.7|20105.7|20099.7|20091.7|45
1660581600000|2022-08-15 16:40:00|20101.2|20093.2|20105.7|20097.7|20108.2|20100.2|20099.2|20091.2|29
1660581900000|2022-08-15 16:45:00|20106.2|20098.2|20105.7|20097.7|20112.7|20104.7|20099.7|20091.7|39
1660582200000|2022-08-15 16:50:00|20105.2|20097.2|20117.7|20109.7|20118.2|20110.2|20103.7|20095.7|33
1660582500000|2022-08-15 16:55:00|20117.2|20109.2|20125.2|20117.2|20128.7|20120.7|20116.7|20108.7|75
1660582800000|2022-08-15 17:00:00|20126.2|20118.2|20121.7|20113.7|20126.2|20118.2|20114.2|20106.2|48
1660583100000|2022-08-15 17:05:00|20121.2|20113.2|20130.7|20122.7|20133.7|20125.7|20121.2|20113.2|48
1660583400000|2022-08-15 17:10:00|20131.2|20123.2|20122.2|20114.2|20132.7|20124.7|20121.2|20113.2|29
1660583700000|2022-08-15 17:15:00|20122.7|20114.7|20092.7|20084.7|20122.7|20114.7|20091.7|20083.7|68
1660584000000|2022-08-15 17:20:00|20093.2|20085.2|20098.7|20090.7|20099.2|20091.2|20085.7|20077.7|77
1660584300000|2022-08-15 17:25:00|20099.2|20091.2|20101.7|20093.7|20105.2|20097.2|20093.7|20085.7|99
1660584600000|2022-08-15 17:30:00|20101.2|20093.2|20099.2|20091.2|20106.7|20098.7|20097.2|20089.2|20
1660584900000|2022-08-15 17:35:00|20099.7|20091.7|20094.2|20086.2|20105.7|20097.7|20093.7|20085.7|67
1660585200000|2022-08-15 17:40:00|20093.7|20085.7|20092.2|20084.2|20100.2|20092.2|20086.7|20078.7|62
1660585500000|2022-08-15 17:45:00|20091.7|20083.7|20095.2|20087.2|20102.7|20094.7|20090.2|20082.2|22
1660585800000|2022-08-15 17:50:00|20094.7|20086.7|20099.2|20091.2|20099.2|20091.2|20084.7|20076.7|43
1660586100000|2022-08-15 17:55:00|20099.7|20091.7|20102.2|20094.2|20104.7|20096.7|20094.7|20086.7|19
1660586400000|2022-08-15 18:00:00|20101.7|20093.7|20102.7|20094.7|20106.2|20098.2|20095.7|20087.7|34
1660586700000|2022-08-15 18:05:00|20103.2|20095.2|20082.7|20074.7|20105.2|20097.2|20077.7|20069.7|92
1660587000000|2022-08-15 18:10:00|20083.2|20075.2|20087.2|20079.2|20094.2|20086.2|20082.7|20074.7|41
1660587300000|2022-08-15 18:15:00|20087.7|20079.7|20090.2|20082.2|20095.7|20087.7|20086.2|20078.2|16
1660587600000|2022-08-15 18:20:00|20089.7|20081.7|20086.2|20078.2|20091.7|20083.7|20084.7|20076.7|23
1660587900000|2022-08-15 18:25:00|20086.7|20078.7|20091.7|20083.7|20095.2|20087.2|20085.7|20077.7|26
1660588200000|2022-08-15 18:30:00|20092.2|20084.2|20099.2|20091.2|20102.7|20094.7|20085.2|20077.2|21
1660588500000|2022-08-15 18:35:00|20098.7|20090.7|20103.2|20095.2|20104.2|20096.2|20096.7|20088.7|22
1660588800000|2022-08-15 18:40:00|20103.7|20095.7|20099.2|20091.2|20104.7|20096.7|20097.7|20089.7|5
1660589100000|2022-08-15 18:45:00|20098.7|20090.7|20098.7|20090.7|20102.2|20094.2|20096.2|20088.2|26
1660589400000|2022-08-15 18:50:00|20099.2|20091.2|20100.2|20092.2|20103.2|20095.2|20095.2|20087.2|27
1660589700000|2022-08-15 18:55:00|20099.7|20091.7|20122.2|20092.2|20122.2|20108.7|20099.7|20091.7|83
1660590000000|2022-08-15 19:00:00|20122.3|20092.3|20119.6|20089.6|20123.6|20093.6|20113.7|20083.7|0
1660590300000|2022-08-15 19:05:00|20119.8|20089.8|20117.5|20087.5|20124.5|20094.5|20117.5|20087.5|0
1660590600000|2022-08-15 19:10:00|20117.3|20087.3|20129|20099|20132|20102|20116.4|20086.4|0
1660590900000|2022-08-15 19:15:00|20129.2|20099.2|20133.2|20103.2|20135.8|20105.8|20129|20099|0
1660591200000|2022-08-15 19:20:00|20133.3|20103.3|20155.2|20125.2|20155.2|20125.2|20133.2|20103.2|0
1660591500000|2022-08-15 19:25:00|20155.1|20125.1|20147.3|20117.3|20155.2|20125.2|20145.4|20115.4|0
1660591800000|2022-08-15 19:30:00|20147.1|20117.1|20140.3|20110.3|20147.3|20117.3|20136.3|20106.3|0
1660592100000|2022-08-15 19:35:00|20140|20110|20134.5|20104.5|20140|20110|20132.1|20102.1|0
1660592400000|2022-08-15 19:40:00|20134.2|20104.2|20128.9|20098.9|20134.5|20104.5|20123.6|20093.6|0
1660592700000|2022-08-15 19:45:00|20128.6|20098.6|20134.1|20104.1|20134.5|20104.5|20128.6|20098.6|0
1660593000000|2022-08-15 19:50:00|20135.1|20105.1|20119.6|20089.6|20142.9|20112.9|20117.2|20087.2|0
1660593300000|2022-08-15 19:55:00|20117.1|20087.1|20116.6|20086.6|20119.9|20089.9|20104.4|20074.4|0
1660593600000|2022-08-15 20:00:00|20115.7|20085.7|20111.4|20081.4|20117|20087|20109.5|20079.5|0
1660593900000|2022-08-15 20:05:00|20110.5|20080.5|20108.5|20078.5|20113.3|20083.3|20107.6|20077.6|0
1660594200000|2022-08-15 20:10:00|20107.7|20077.7|20101.9|20071.9|20109|20079|20096.3|20066.3|0
1660594500000|2022-08-15 20:15:00|20102.3|20072.3|20105|20075|20106.9|20076.9|20101|20071|0
1660594800000|2022-08-15 20:20:00|20105.9|20075.9|20102.2|20072.2|20106.9|20076.9|20101.2|20071.2|0
1660595100000|2022-08-15 20:25:00|20101.3|20071.3|20103.1|20073.1|20104.1|20074.1|20097.5|20067.5|0
1660595400000|2022-08-15 20:30:00|20104|20074|20106|20076|20107|20077|20103.1|20073.1|0
1660595700000|2022-08-15 20:35:00|20106.9|20076.9|20101|20071|20107.4|20077.4|20099.1|20069.1|0
1660596000000|2022-08-15 20:40:00|20100.1|20070.1|20101|20071|20102|20072|20098.1|20068.1|0
1660596300000|2022-08-15 20:45:00|20101.9|20071.9|20097.4|20067.4|20102|20072|20097.4|20067.4|0
1660596600000|2022-08-15 20:50:00|20098.2|20068.2|20092.9|20062.9|20098.3|20068.3|20092.7|20062.7|0
1660596900000|2022-08-15 20:55:00|20093.7|20063.7|20095.9|20065.9|20098.5|20068.5|20092.9|20062.9|0
1660597200000|2022-08-15 21:00:00|20097.4|20067.4|20097|20067|20097.6|20067.6|20095.8|20065.8|0
1660597500000|2022-08-15 21:05:00|20097.9|20067.9|20097.7|20067.7|20098.8|20068.8|20097|20067|0
1660597800000|2022-08-15 21:10:00|20097.1|20067.1|20097|20067|20097.7|20067.7|20096.6|20066.6|0
1660598100000|2022-08-15 21:15:00|20096.9|20066.9|20096.9|20066.9|20096.9|20066.9|20096.7|20066.7|0
1660598400000|2022-08-15 21:20:00|20096.7|20066.7|20097.2|20067.2|20097.4|20067.4|20096.7|20066.7|0
1660598700000|2022-08-15 21:25:00|20097.3|20067.3|20097.4|20067.4|20097.4|20067.4|20097.2|20067.2|0
1660599000000|2022-08-15 21:30:00|20097.3|20067.3|20095.4|20065.4|20097.3|20067.3|20095.4|20065.4|0
1660599300000|2022-08-15 21:35:00|20101.4|20071.4|20101.7|20071.7|20101.7|20071.7|20101.4|20071.4|0
1660599600000|2022-08-15 21:40:00|20102.2|20072.2|20102.9|20072.9|20102.9|20072.9|20102.2|20072.2|0
1660599900000|2022-08-15 21:45:00|20103.1|20073.1|20103|20073|20103.2|20073.2|20103|20073|0
1660600200000|2022-08-15 21:50:00|20102.8|20072.8|20102.3|20072.3|20102.8|20072.8|20102.1|20072.1|0
1660600500000|2022-08-15 21:55:00|20102.4|20072.4|20102.4|20072.4|20102.7|20072.7|20101.6|20071.6|0
1660600800000|2022-08-15 22:00:00|20102.1|20072.1|20097.4|20067.4|20103.2|20073.2|20093.3|20063.3|0
1660601100000|2022-08-15 22:05:00|20096.5|20066.5|20093.6|20063.6|20096.5|20066.5|20093.6|20063.6|0
1660601400000|2022-08-15 22:10:00|20094.4|20064.4|20097.4|20067.4|20097.4|20067.4|20093.6|20063.6|0
1660601700000|2022-08-15 22:15:00|20098.2|20068.2|20097.5|20067.5|20099.3|20069.3|20095.2|20065.2|0
1660602000000|2022-08-15 22:20:00|20096.6|20066.6|20093.6|20063.6|20096.6|20066.6|20092.6|20062.6|0
1660602300000|2022-08-15 22:25:00|20093.1|20063.1|20093.7|20063.7|20094.7|20064.7|20091.8|20061.8|0
1660602600000|2022-08-15 22:30:00|20094.1|20064.1|20095.9|20065.9|20096.6|20066.6|20094.1|20064.1|0
1660602900000|2022-08-15 22:35:00|20096.8|20066.8|20095.9|20065.9|20096.9|20066.9|20095.9|20065.9|0
1660603200000|2022-08-15 22:40:00|20096|20066|20093.1|20063.1|20096.9|20066.9|20093.1|20063.1|0
1660603500000|2022-08-15 22:45:00|20094|20064|20093.1|20063.1|20094.1|20064.1|20092.2|20062.2|0
1660603800000|2022-08-15 22:50:00|20094|20064|20090.5|20060.5|20094.1|20064.1|20089.6|20059.6|0
1660604100000|2022-08-15 22:55:00|20090.9|20060.9|20092.4|20062.4|20093.4|20063.4|20090.9|20060.9|0
1660604400000|2022-08-15 23:00:00|20093.3|20063.3|20091.5|20061.5|20094.3|20064.3|20089.6|20059.6|0
1660604700000|2022-08-15 23:05:00|20092.3|20062.3|20096.7|20066.7|20097.6|20067.6|20090.5|20060.5|0
1660605000000|2022-08-15 23:10:00|20095.8|20065.8|20096.4|20066.4|20097.8|20067.8|20095.5|20065.5|0
1660605300000|2022-08-15 23:15:00|20097.3|20067.3|20097.4|20067.4|20097.4|20067.4|20096.4|20066.4|0
1660605600000|2022-08-15 23:20:00|20096.5|20066.5|20096.4|20066.4|20097.4|20067.4|20095.5|20065.5|0
1660605900000|2022-08-15 23:25:00|20095.5|20065.5|20095.4|20065.4|20095.5|20065.5|20094.5|20064.5|0
1660606200000|2022-08-15 23:30:00|20094.6|20064.6|20078.6|20048.6|20095.4|20065.4|20076.7|20046.7|0
1660606500000|2022-08-15 23:35:00|20077.7|20047.7|20077.7|20047.7|20079.6|20049.6|20077.1|20047.1|0
1660606800000|2022-08-15 23:40:00|20078.5|20048.5|20080.4|20050.4|20080.9|20050.9|20077.7|20047.7|0
1660607100000|2022-08-15 23:45:00|20080|20050|20084.2|20054.2|20085.1|20055.1|20078.1|20048.1|0
1660607400000|2022-08-15 23:50:00|20085|20055|20089.4|20059.4|20090.8|20060.8|20084.2|20054.2|0
1660607700000|2022-08-15 23:55:00|20089|20059|20084.2|20054.2|20090.8|20060.8|20084.2|20054.2|0
1660608000000|2022-08-16 00:00:00|20083.3|20053.3|20071.8|20041.8|20083.3|20053.3|20065.6|20035.6|0
1660608300000|2022-08-16 00:05:00|20072.3|20042.3|20072.2|20042.2|20076.1|20046.1|20068.8|20038.8|0
1660608600000|2022-08-16 00:10:00|20072.1|20042.1|20066.8|20036.8|20073.6|20043.6|20065.8|20035.8|0
1660608900000|2022-08-16 00:15:00|20065.9|20035.9|20061.5|20031.5|20065.9|20035.9|20057.6|20027.6|0
1660609200000|2022-08-16 00:20:00|20062.3|20032.3|20060.1|20030.1|20063|20033|20057.6|20027.6|0
1660609500000|2022-08-16 00:25:00|20061|20031|20057.3|20027.3|20063.6|20033.6|20056.9|20026.9|0
1660609800000|2022-08-16 00:30:00|20057.8|20027.8|20060.3|20030.3|20062.9|20032.9|20055.1|20025.1|0
1660610100000|2022-08-16 00:35:00|20060.7|20030.7|20062.9|20032.9|20062.9|20032.9|20059|20029|0
1660610400000|2022-08-16 00:40:00|20063.7|20033.7|20059.7|20029.7|20067.5|20037.5|20058.8|20028.8|0
1660610700000|2022-08-16 00:45:00|20058.8|20028.8|20058.8|20028.8|20061.4|20031.4|20057.5|20027.5|0
1660611000000|2022-08-16 00:50:00|20059.7|20029.7|20059.7|20029.7|20060.5|20030.5|20058.8|20028.8|0
1660611300000|2022-08-16 00:55:00|20059.2|20029.2|20057.6|20027.6|20061|20031|20056.3|20026.3|0
1660611600000|2022-08-16 01:00:00|20058.4|20028.4|20068.9|20038.9|20072.4|20042.4|20058.4|20028.4|0
1660611900000|2022-08-16 01:05:00|20069.8|20039.8|20098.4|20068.4|20099.8|20069.8|20068.9|20038.9|0
1660612200000|2022-08-16 01:10:00|20099.7|20069.7|20119.8|20089.8|20120.6|20090.6|20099.7|20069.7|0
1660612500000|2022-08-16 01:15:00|20119.3|20089.3|20124.7|20119.7|20149.7|20144.7|20108.7|20089.3|1508
1660612800000|2022-08-16 01:20:00|20125.2|20120.2|20113.2|20108.2|20134.7|20129.7|20096.7|20091.7|995
1660613100000|2022-08-16 01:25:00|20112.7|20107.7|20114.7|20109.7|20130.7|20125.7|20107.7|20102.7|517
1660613400000|2022-08-16 01:30:00|20120.2|20115.2|20129.2|20124.2|20148.7|20143.7|20084.2|20079.2|2977
1660613700000|2022-08-16 01:35:00|20130.2|20125.2|20161.2|20156.2|20164.7|20159.7|20084.7|20079.7|2697
1660614000000|2022-08-16 01:40:00|20160.2|20155.2|20111.2|20106.2|20168.7|20163.7|20096.2|20091.2|2126
1660614300000|2022-08-16 01:45:00|20110.7|20105.7|20122.2|20117.2|20149.2|20144.2|20103.2|20098.2|1382
1660614600000|2022-08-16 01:50:00|20121.7|20116.7|20099.2|20094.2|20146.2|20141.2|20089.2|20084.2|1424
1660614900000|2022-08-16 01:55:00|20098.7|20093.7|20068.2|20063.2|20104.7|20099.7|20062.2|20057.2|1611
1660615200000|2022-08-16 02:00:00|20067.2|20062.2|20110.2|20105.2|20122.7|20117.7|20055.2|20050.2|1869
1660615500000|2022-08-16 02:05:00|20109.7|20104.7|20182.2|20177.2|20202.7|20197.7|20109.2|20104.2|3770
1660615800000|2022-08-16 02:10:00|20180.2|20175.2|20164.7|20159.7|20191.7|20186.7|20156.7|20151.7|1625
1660616100000|2022-08-16 02:15:00|20165.2|20160.2|20149.7|20144.7|20171.7|20166.7|20137.7|20132.7|1418
1660616400000|2022-08-16 02:20:00|20148.7|20143.7|20116.2|20111.2|20150.7|20145.7|20104.7|20099.7|1317
1660616700000|2022-08-16 02:25:00|20116.7|20111.7|20104.7|20099.7|20122.2|20117.2|20100.7|20095.7|1142
1660617000000|2022-08-16 02:30:00|20105.2|20100.2|20134.7|20129.7|20142.7|20137.7|20091.2|20086.2|1368
1660617300000|2022-08-16 02:35:00|20135.2|20130.2|20061.7|20056.7|20137.7|20132.7|20046.2|20041.2|2264
1660617600000|2022-08-16 02:40:00|20062.2|20057.2|20082.2|20077.2|20082.2|20077.2|20062.2|20057.2|1006
1660617900000|2022-08-16 02:45:00|20081.2|20076.2|20081.2|20076.2|20083.7|20078.7|20059.2|20054.2|860
1660618200000|2022-08-16 02:50:00|20081.7|20076.7|20106.2|20101.2|20106.2|20101.2|20070.7|20065.7|1345
1660618500000|2022-08-16 02:55:00|20103.7|20098.7|20121.2|20116.2|20135.2|20130.2|20092.2|20087.2|975
1660618800000|2022-08-16 03:00:00|20120.2|20115.2|20108.7|20103.7|20131.2|20126.2|20093.7|20088.7|764
1660619100000|2022-08-16 03:05:00|20109.2|20104.2|20120.2|20115.2|20127.2|20122.2|20105.2|20100.2|420
1660619400000|2022-08-16 03:10:00|20118.7|20113.7|20093.7|20088.7|20118.7|20113.7|20086.7|20081.7|654
1660619700000|2022-08-16 03:15:00|20093.2|20088.2|20082.2|20077.2|20100.7|20095.7|20058.7|20053.7|874
1660620000000|2022-08-16 03:20:00|20082.7|20077.7|20058.4|20053.4|20090.7|20085.7|20058.4|20053.4|542
1660620300000|2022-08-16 03:25:00|20058.9|20053.9|20064.4|20059.4|20068.4|20063.4|20051.9|20046.9|457
1660620600000|2022-08-16 03:30:00|20063.9|20058.9|20064.4|20059.4|20075.4|20070.4|20061.4|20056.4|423
1660620900000|2022-08-16 03:35:00|20065.4|20060.4|20062.9|20057.9|20077.9|20072.9|20059.9|20054.9|399
1660621200000|2022-08-16 03:40:00|20063.4|20058.4|20052.9|20047.9|20066.4|20061.4|20051.9|20046.9|310
1660621500000|2022-08-16 03:45:00|20053.4|20048.4|20024.4|20019.4|20057.9|20052.9|20020.9|20015.9|1499
1660621800000|2022-08-16 03:50:00|20023.9|20018.9|20058.9|20053.9|20060.9|20055.9|20020.4|20015.4|766
1660622100000|2022-08-16 03:55:00|20058.4|20053.4|20065.4|20060.4|20069.9|20064.9|20058.4|20053.4|468
1660622400000|2022-08-16 04:00:00|20077.4|20047.4|20079.4|20049.4|20079.5|20049.5|20076.9|20046.9|0
1660622700000|2022-08-16 04:05:00|20078.6|20048.6|20076|20046|20082.4|20052.4|20076|20046|0
1660623000000|2022-08-16 04:10:00|20076.9|20046.9|20076.9|20046.9|20077.7|20047.7|20076.9|20046.9|0
1660623300000|2022-08-16 04:15:00|20078.6|20048.6|20077.1|20047.1|20079.2|20049.2|20076.9|20046.9|0
1660623600000|2022-08-16 04:20:00|20076.2|20046.2|20076.3|20046.3|20077.1|20047.1|20075|20045|0
1660623900000|2022-08-16 04:25:00|20077.1|20047.1|20077.1|20047.1|20078|20048|20075.8|20045.8|0
1660624200000|2022-08-16 04:30:00|20076.7|20046.7|20079.7|20049.7|20079.7|20049.7|20076.3|20046.3|0
1660624500000|2022-08-16 04:35:00|20078.8|20048.8|20081.3|20051.3|20081.5|20051.5|20077.9|20047.9|0
1660624800000|2022-08-16 04:40:00|20080.8|20050.8|20082.1|20052.1|20082.1|20052.1|20080.4|20050.4|0
1660625100000|2022-08-16 04:45:00|20083|20053|20082.1|20052.1|20083.8|20053.8|20081.3|20051.3|0
1660625400000|2022-08-16 04:50:00|20083|20053|20084.3|20054.3|20084.3|20054.3|20082.1|20052.1|0
1660625700000|2022-08-16 04:55:00|20083.8|20053.8|20083.8|20053.8|20085.2|20055.2|20083|20053|0
1660626000000|2022-08-16 05:00:00|20083|20053|20029.4|20024.4|20083|20066.9|20029.4|20024.4|893
1660626300000|2022-08-16 05:05:00|20028.4|20023.4|19991.4|19986.4|20030.9|20025.9|19991.4|19986.4|1586
1660626600000|2022-08-16 05:10:00|19990.9|19985.9|19953.9|19948.9|19991.9|19986.9|19918.9|19913.9|3417
1660626900000|2022-08-16 05:15:00|19955.9|19950.9|19939.4|19934.4|19955.9|19950.9|19918.9|19913.9|2029
1660627200000|2022-08-16 05:20:00|19940.4|19935.4|19891.4|19886.4|19945.9|19940.9|19886.4|19881.4|1786
1660627500000|2022-08-16 05:25:00|19890.9|19885.9|19897.4|19892.4|19902.9|19897.9|19870.9|19865.9|1679
1660627800000|2022-08-16 05:30:00|19896.4|19891.4|19906.4|19901.4|19924.9|19919.9|19891.9|19886.9|1483
1660628100000|2022-08-16 05:35:00|19906.9|19901.9|19910.9|19905.9|19922.9|19917.9|19896.4|19891.4|820
1660628400000|2022-08-16 05:40:00|19911.4|19906.4|19942.9|19937.9|19945.4|19940.4|19909.4|19904.4|897
1660628700000|2022-08-16 05:45:00|19942.4|19937.4|19941.4|19936.4|19958.4|19953.4|19926.9|19921.9|953
1660629000000|2022-08-16 05:50:00|19941.9|19936.9|19928.4|19923.4|19955.9|19950.9|19927.9|19922.9|928
1660629300000|2022-08-16 05:55:00|19927.9|19922.9|19947.9|19942.9|19953.9|19948.9|19924.4|19919.4|718
1660629600000|2022-08-16 06:00:00|19948.4|19943.4|19940.4|19935.4|19966.4|19961.4|19926.9|19921.9|1118
1660629900000|2022-08-16 06:05:00|19940.9|19935.9|19930.4|19925.4|19955.9|19950.9|19928.4|19923.4|624
1660630200000|2022-08-16 06:10:00|19929.9|19924.9|19937.9|19932.9|19938.9|19933.9|19917.9|19912.9|630
1660630500000|2022-08-16 06:15:00|19936.9|19931.9|19940.4|19935.4|19952.9|19947.9|19930.4|19925.4|619
1660630800000|2022-08-16 06:20:00|19940.9|19935.9|19867.9|19862.9|19944.4|19939.4|19862.4|19857.4|2903
1660631100000|2022-08-16 06:25:00|19869.4|19864.4|19809.9|19804.9|19878.4|19873.4|19809.4|19804.4|2203
1660631400000|2022-08-16 06:30:00|19807.9|19802.9|19748.4|19743.4|19812.4|19807.4|19737.4|19732.4|4796
1660631700000|2022-08-16 06:35:00|19748.9|19743.9|19707.9|19702.9|19758.4|19753.4|19675.9|19670.9|4242
1660632000000|2022-08-16 06:40:00|19707.4|19702.4|19772.4|19767.4|19772.9|19767.9|19698.9|19693.9|2807
1660632300000|2022-08-16 06:45:00|19772.9|19767.9|19800.9|19795.9|19802.9|19797.9|19762.4|19757.4|2115
1660632600000|2022-08-16 06:50:00|19802.4|19797.4|19818.4|19813.4|19845.4|19840.4|19790.4|19785.4|1821
1660632900000|2022-08-16 06:55:00|19821.4|19816.4|19792.9|19787.9|19826.9|19821.9|19774.4|19769.4|1782
1660633200000|2022-08-16 07:00:00|19794.4|19789.4|19761.4|19756.4|19805.9|19800.9|19754.4|19749.4|1260
1660633500000|2022-08-16 07:05:00|19762.4|19757.4|19787.4|19782.4|19803.9|19798.9|19741.4|19736.4|1338
1660633800000|2022-08-16 07:10:00|19786.9|19781.9|19789.9|19784.9|19796.4|19791.4|19754.4|19749.4|854
1660634100000|2022-08-16 07:15:00|19790.9|19785.9|19773.4|19768.4|19790.9|19785.9|19758.4|19753.4|813
1660634400000|2022-08-16 07:20:00|19772.9|19767.9|19782.4|19777.4|19791.4|19786.4|19766.9|19761.9|710
1660634700000|2022-08-16 07:25:00|19781.9|19776.9|19812.4|19807.4|19816.4|19811.4|19779.9|19774.9|1087
1660635000000|2022-08-16 07:30:00|19811.4|19806.4|19810.9|19805.9|19822.4|19817.4|19789.4|19784.4|935
1660635300000|2022-08-16 07:35:00|19811.4|19806.4|19788.9|19783.9|19815.4|19810.4|19786.9|19781.9|1184
1660635600000|2022-08-16 07:40:00|19786.4|19781.4|19776.9|19771.9|19793.4|19788.4|19747.9|19742.9|1259
1660635900000|2022-08-16 07:45:00|19776.4|19771.4|19810.9|19805.9|19816.4|19811.4|19772.9|19767.9|1138
1660636200000|2022-08-16 07:50:00|19811.9|19806.9|19818.9|19813.9|19830.9|19825.9|19798.9|19793.9|967
1660636500000|2022-08-16 07:55:00|19819.4|19814.4|19812.4|19807.4|19832.9|19827.9|19802.9|19797.9|1656
1660636800000|2022-08-16 08:00:00|19813.4|19808.4|19814.4|19809.4|19829.4|19824.4|19801.9|19796.9|1443
1660637100000|2022-08-16 08:05:00|19814.9|19809.9|19827.9|19822.9|19843.4|19838.4|19808.4|19803.4|1505
1660637400000|2022-08-16 08:10:00|19827.4|19822.4|19825.4|19820.4|19840.4|19835.4|19809.4|19804.4|981
1660637700000|2022-08-16 08:15:00|19825.9|19820.9|19835.4|19830.4|19835.4|19830.4|19820.9|19815.9|466
1660638000000|2022-08-16 08:20:00|19834.4|19829.4|19847.4|19842.4|19848.9|19843.9|19828.9|19823.9|600
1660638300000|2022-08-16 08:25:00|19847.9|19842.9|19841.9|19836.9|19865.9|19860.9|19841.4|19836.4|1397
1660638600000|2022-08-16 08:30:00|19856.8|19826.8|19849.1|19819.1|19858.2|19828.2|19845.9|19815.9|0
1660638900000|2022-08-16 08:35:00|19848.7|19818.7|19865.7|19835.7|19867.2|19837.2|19847.9|19817.9|0
1660639200000|2022-08-16 08:40:00|19864.9|19834.9|19859.4|19829.4|19869.5|19839.5|19857.4|19827.4|0
1660639500000|2022-08-16 08:45:00|19858.6|19828.6|19851.9|19821.9|19858.6|19828.6|19850.6|19820.6|0
1660639800000|2022-08-16 08:50:00|19851.4|19821.4|19852.7|19822.7|19858.7|19828.7|19850.6|19820.6|0
1660640100000|2022-08-16 08:55:00|19852.3|19822.3|19854.8|19824.8|19854.8|19824.8|19850.6|19820.6|0
1660640400000|2022-08-16 09:00:00|19855.2|19825.2|19840.3|19810.3|19857.3|19827.3|19839.9|19809.9|0
1660640700000|2022-08-16 09:05:00|19840.7|19810.7|19833.8|19803.8|19844.6|19814.6|19833.8|19803.8|0
1660641000000|2022-08-16 09:10:00|19833|19803|19832.6|19802.6|19835.4|19805.4|19829.3|19799.3|0
1660641300000|2022-08-16 09:15:00|19857.9|19849.9|19919.4|19911.4|19925.9|19917.9|19857.9|19849.9|1223
1660641600000|2022-08-16 09:20:00|19919.9|19911.9|19899.4|19891.4|19920.4|19912.4|19890.4|19882.4|265
1660641900000|2022-08-16 09:25:00|19898.9|19890.9|19909.4|19901.4|19920.9|19912.9|19894.9|19886.9|253
1660642200000|2022-08-16 09:30:00|19908.9|19900.9|19887.9|19879.9|19914.9|19906.9|19878.9|19870.9|286
1660642500000|2022-08-16 09:35:00|19884.4|19876.4|19899.4|19891.4|19899.4|19891.4|19874.4|19866.4|186
1660642800000|2022-08-16 09:40:00|19899.9|19891.9|19907.4|19899.4|19915.4|19907.4|19895.9|19887.9|156
1660643100000|2022-08-16 09:45:00|19907.9|19899.9|19898.4|19890.4|19912.9|19904.9|19897.4|19889.4|131
1660643400000|2022-08-16 09:50:00|19893.9|19885.9|19896.4|19888.4|19899.9|19891.9|19890.4|19882.4|75
1660643700000|2022-08-16 09:55:00|19897.9|19889.9|19892.4|19884.4|19899.9|19891.9|19889.9|19881.9|160
1660644000000|2022-08-16 10:00:00|19890.4|19882.4|19881.4|19873.4|19893.4|19885.4|19878.9|19870.9|215
1660644300000|2022-08-16 10:05:00|19881.9|19873.9|19880.4|19872.4|19885.4|19877.4|19875.4|19867.4|251
1660644600000|2022-08-16 10:10:00|19878.4|19870.4|19880.4|19872.4|19882.4|19874.4|19875.4|19867.4|69
1660644900000|2022-08-16 10:15:00|19879.9|19871.9|19892.9|19884.9|19892.9|19884.9|19875.9|19867.9|95
1660645200000|2022-08-16 10:20:00|19893.4|19885.4|19897.9|19889.9|19902.4|19894.4|19890.4|19882.4|91
1660645500000|2022-08-16 10:25:00|19897.4|19889.4|19899.4|19891.4|19907.4|19899.4|19889.4|19881.4|122
1660645800000|2022-08-16 10:30:00|19899.9|19891.9|19887.4|19879.4|19899.9|19891.9|19882.4|19874.4|89
1660646100000|2022-08-16 10:35:00|19885.4|19877.4|19871.9|19863.9|19891.4|19883.4|19870.4|19862.4|117
1660646400000|2022-08-16 10:40:00|19872.4|19864.4|19869.9|19861.9|19874.4|19866.4|19864.9|19856.9|113
1660646700000|2022-08-16 10:45:00|19869.4|19861.4|19871.4|19863.4|19874.9|19866.9|19861.4|19853.4|197
1660647000000|2022-08-16 10:50:00|19871.9|19863.9|19871.9|19863.9|19874.4|19866.4|19868.9|19860.9|53
1660647300000|2022-08-16 10:55:00|19871.4|19863.4|19876.4|19868.4|19878.4|19870.4|19869.4|19861.4|42
1660647600000|2022-08-16 11:00:00|19877.4|19869.4|19883.4|19875.4|19885.4|19877.4|19866.9|19858.9|63
1660647900000|2022-08-16 11:05:00|19882.9|19874.9|19887.9|19879.9|19892.4|19884.4|19881.4|19873.4|74
1660648200000|2022-08-16 11:10:00|19888.4|19880.4|19891.4|19883.4|19895.9|19887.9|19887.9|19879.9|86
1660648500000|2022-08-16 11:15:00|19890.9|19882.9|19891.9|19883.9|19896.4|19888.4|19884.9|19876.9|144
1660648800000|2022-08-16 11:20:00|19892.4|19884.4|19895.9|19887.9|19896.4|19888.4|19888.9|19880.9|44
1660649100000|2022-08-16 11:25:00|19895.4|19887.4|19893.4|19885.4|19898.9|19890.9|19887.4|19879.4|52
1660649400000|2022-08-16 11:30:00|19893.9|19885.9|19898.9|19890.9|19901.4|19893.4|19892.9|19884.9|93
1660649700000|2022-08-16 11:35:00|19898.4|19890.4|19900.9|19892.9|19904.4|19896.4|19894.9|19886.9|162
1660650000000|2022-08-16 11:40:00|19898.4|19890.4|19896.9|19888.9|19898.9|19890.9|19888.4|19880.4|102
1660650300000|2022-08-16 11:45:00|19896.4|19888.4|19892.9|19884.9|19897.4|19889.4|19889.9|19881.9|77
1660650600000|2022-08-16 11:50:00|19893.4|19885.4|19903.9|19895.9|19904.4|19896.4|19892.9|19884.9|116
1660650900000|2022-08-16 11:55:00|19903.4|19895.4|19897.4|19889.4|19903.4|19895.4|19895.4|19887.4|26
1660651200000|2022-08-16 12:00:00|19898.4|19890.4|19875.9|19867.9|19899.4|19891.4|19871.9|19863.9|110
1660651500000|2022-08-16 12:05:00|19876.4|19868.4|19874.4|19866.4|19877.9|19869.9|19870.4|19862.4|66
1660651800000|2022-08-16 12:10:00|19874.9|19866.9|19886.4|19878.4|19888.9|19880.9|19874.9|19866.9|80
1660652100000|2022-08-16 12:15:00|19886.9|19878.9|19892.4|19884.4|19895.4|19887.4|19885.9|19877.9|46
1660652400000|2022-08-16 12:20:00|19891.9|19883.9|19877.9|19869.9|19894.9|19886.9|19877.9|19869.9|47
1660652700000|2022-08-16 12:25:00|19878.4|19870.4|19883.9|19875.9|19884.4|19876.4|19876.4|19868.4|96
1660653000000|2022-08-16 12:30:00|19885.4|19877.4|19870.4|19862.4|19888.4|19880.4|19859.9|19851.9|148
1660653300000|2022-08-16 12:35:00|19870.9|19862.9|19867.9|19859.9|19871.9|19863.9|19865.4|19857.4|72
1660653600000|2022-08-16 12:40:00|19867.4|19859.4|19868.9|19860.9|19872.9|19864.9|19860.9|19852.9|77
1660653900000|2022-08-16 12:45:00|19868.4|19860.4|19861.9|19853.9|19868.4|19860.4|19849.9|19841.9|173
1660654200000|2022-08-16 12:50:00|19861.4|19853.4|19855.9|19847.9|19866.4|19858.4|19848.9|19840.9|152
1660654500000|2022-08-16 12:55:00|19855.4|19847.4|19850.4|19842.4|19860.4|19852.4|19846.4|19838.4|201
1660654800000|2022-08-16 13:00:00|19849.9|19841.9|19877.9|19869.9|19880.9|19872.9|19847.4|19839.4|264
1660655100000|2022-08-16 13:05:00|19878.4|19870.4|19880.9|19872.9|19885.4|19877.4|19876.4|19868.4|51
1660655400000|2022-08-16 13:10:00|19880.4|19872.4|19877.9|19869.9|19880.4|19872.4|19867.9|19859.9|69
1660655700000|2022-08-16 13:15:00|19877.4|19869.4|19878.4|19870.4|19885.9|19877.9|19868.4|19860.4|58
1660656000000|2022-08-16 13:20:00|19877.9|19869.9|19869.9|19861.9|19878.4|19870.4|19866.4|19858.4|55
1660656300000|2022-08-16 13:25:00|19870.4|19862.4|19881.4|19873.4|19883.9|19875.9|19868.9|19860.9|74
1660656600000|2022-08-16 13:30:00|19881.9|19873.9|19891.9|19883.9|19900.4|19892.4|19860.9|19852.9|402
1660656900000|2022-08-16 13:35:00|19892.4|19884.4|19904.4|19896.4|19912.4|19904.4|19879.4|19871.4|349
1660657200000|2022-08-16 13:40:00|19904.9|19896.9|19908.4|19900.4|19925.9|19917.9|19897.4|19889.4|297
1660657500000|2022-08-16 13:45:00|19906.9|19898.9|19896.4|19888.4|19916.9|19908.9|19893.9|19885.9|266
1660657800000|2022-08-16 13:50:00|19895.9|19887.9|19902.4|19894.4|19906.4|19898.4|19878.9|19870.9|218
1660658100000|2022-08-16 13:55:00|19902.9|19894.9|19926.4|19918.4|19933.9|19925.9|19900.4|19892.4|490
1660658400000|2022-08-16 14:00:00|19925.9|19917.9|19906.9|19898.9|19931.9|19923.9|19897.4|19889.4|237
1660658700000|2022-08-16 14:05:00|19906.4|19898.4|19933.9|19925.9|19934.4|19926.4|19906.4|19898.4|302
1660659000000|2022-08-16 14:10:00|19933.4|19925.4|19951.4|19943.4|19957.4|19949.4|19930.9|19922.9|344
1660659300000|2022-08-16 14:15:00|19950.9|19942.9|19941.4|19933.4|19951.9|19943.9|19929.4|19921.4|289
1660659600000|2022-08-16 14:20:00|19940.9|19932.9|19949.9|19941.9|19955.9|19947.9|19933.9|19925.9|151
1660659900000|2022-08-16 14:25:00|19950.4|19942.4|19939.4|19931.4|19950.4|19942.4|19930.4|19922.4|122
1660660200000|2022-08-16 14:30:00|19938.9|19930.9|19903.4|19895.4|19938.9|19930.9|19900.9|19892.9|286
1660660500000|2022-08-16 14:35:00|19902.9|19894.9|19914.9|19906.9|19925.9|19917.9|19899.4|19891.4|210
1660660800000|2022-08-16 14:40:00|19914.4|19906.4|19934.4|19926.4|19939.9|19931.9|19911.9|19903.9|141
1660661100000|2022-08-16 14:45:00|19934.9|19926.9|19943.4|19935.4|19944.9|19936.9|19926.4|19918.4|174
1660661400000|2022-08-16 14:50:00|19941.9|19933.9|19913.4|19905.4|19947.9|19939.9|19908.4|19900.4|195
1660661700000|2022-08-16 14:55:00|19912.9|19904.9|19909.4|19901.4|19921.9|19913.9|19898.9|19890.9|315
1660662000000|2022-08-16 15:00:00|19909.9|19901.9|19920.4|19912.4|19933.4|19925.4|19908.9|19900.9|138
1660662300000|2022-08-16 15:05:00|19920.9|19912.9|19929.4|19921.4|19934.4|19926.4|19918.4|19910.4|66
1660662600000|2022-08-16 15:10:00|19929.9|19921.9|19941.4|19933.4|19943.4|19935.4|19927.4|19919.4|137
1660662900000|2022-08-16 15:15:00|19941.9|19933.9|19956.9|19948.9|19956.9|19948.9|19941.4|19933.4|106
1660663200000|2022-08-16 15:20:00|19956.4|19948.4|19942.4|19934.4|19956.4|19948.4|19933.4|19925.4|131
1660663500000|2022-08-16 15:25:00|19941.9|19933.9|19950.4|19942.4|19951.9|19943.9|19938.4|19930.4|85
1660663800000|2022-08-16 15:30:00|19951.4|19943.4|19959.9|19951.9|19968.9|19960.9|19950.4|19942.4|251
1660664100000|2022-08-16 15:35:00|19959.4|19951.4|19963.4|19955.4|19968.4|19960.4|19956.9|19948.9|137
1660664400000|2022-08-16 15:40:00|19962.9|19954.9|19965.9|19957.9|19975.4|19967.4|19962.9|19954.9|156
1660664700000|2022-08-16 15:45:00|19966.4|19958.4|19967.9|19959.9|19973.4|19965.4|19959.9|19951.9|92
1660665000000|2022-08-16 15:50:00|19967.4|19959.4|19970.9|19962.9|19974.9|19966.9|19959.4|19951.4|97
1660665300000|2022-08-16 15:55:00|19968.4|19960.4|19976.9|19968.9|19979.4|19971.4|19964.9|19956.9|87
1660665600000|2022-08-16 16:00:00|19976.4|19968.4|19967.4|19959.4|19978.4|19970.4|19965.9|19957.9|76
1660665900000|2022-08-16 16:05:00|19967.9|19959.9|19963.9|19955.9|19974.4|19966.4|19962.4|19954.4|74
1660666200000|2022-08-16 16:10:00|19964.4|19956.4|19972.4|19964.4|19977.4|19969.4|19962.4|19954.4|69
1660666500000|2022-08-16 16:15:00|19972.9|19964.9|19987.9|19979.9|19991.4|19983.4|19971.4|19963.4|95
1660666800000|2022-08-16 16:20:00|19985.9|19977.9|19982.9|19974.9|19986.4|19978.4|19974.9|19966.9|66
1660667100000|2022-08-16 16:25:00|19982.4|19974.4|19978.9|19970.9|19990.9|19982.9|19978.4|19970.4|66
1660667400000|2022-08-16 16:30:00|19979.4|19971.4|19978.9|19970.9|19985.4|19977.4|19977.9|19969.9|41
1660667700000|2022-08-16 16:35:00|19978.4|19970.4|19968.4|19960.4|19984.4|19976.4|19968.4|19960.4|56
1660668000000|2022-08-16 16:40:00|19968.9|19960.9|19959.4|19951.4|19973.4|19965.4|19958.9|19950.9|58
1660668300000|2022-08-16 16:45:00|19959.9|19951.9|19956.9|19948.9|19960.9|19952.9|19954.9|19946.9|34
1660668600000|2022-08-16 16:50:00|19956.4|19948.4|19965.9|19957.9|19967.4|19959.4|19954.4|19946.4|34
1660668900000|2022-08-16 16:55:00|19966.4|19958.4|19964.4|19956.4|19968.4|19960.4|19963.4|19955.4|41
1660669200000|2022-08-16 17:00:00|19964.9|19956.9|19969.9|19961.9|19973.9|19965.9|19964.4|19956.4|71
1660669500000|2022-08-16 17:05:00|19970.4|19962.4|19976.9|19968.9|19982.4|19974.4|19967.4|19959.4|71
1660669800000|2022-08-16 17:10:00|19978.4|19970.4|19984.4|19976.4|19985.4|19977.4|19975.4|19967.4|52
1660670100000|2022-08-16 17:15:00|19984.9|19976.9|19976.9|19968.9|19985.9|19977.9|19973.9|19965.9|28
1660670400000|2022-08-16 17:20:00|19976.4|19968.4|19980.4|19972.4|19980.4|19972.4|19970.9|19962.9|18
1660670700000|2022-08-16 17:25:00|19980.9|19972.9|19972.9|19964.9|19980.9|19972.9|19969.4|19961.4|57
1660671000000|2022-08-16 17:30:00|19973.4|19965.4|19975.4|19967.4|19979.4|19971.4|19972.4|19964.4|34
1660671300000|2022-08-16 17:35:00|19974.9|19966.9|19984.9|19976.9|19988.4|19980.4|19972.4|19964.4|43
1660671600000|2022-08-16 17:40:00|19985.4|19977.4|19982.9|19974.9|19986.4|19978.4|19979.4|19971.4|43
1660671900000|2022-08-16 17:45:00|19983.4|19975.4|19988.4|19980.4|19989.4|19981.4|19983.4|19975.4|31
1660672200000|2022-08-16 17:50:00|19988.9|19980.9|19994.9|19986.9|19995.4|19987.4|19987.9|19979.9|57
1660672500000|2022-08-16 17:55:00|19995.4|19987.4|19997.4|19989.4|19999.4|19991.4|19989.9|19981.9|69
1660672800000|2022-08-16 18:00:00|19997.9|19989.9|19998.4|19990.4|20005.4|19997.4|19994.9|19986.9|94
1660673100000|2022-08-16 18:05:00|19998.9|19990.9|20002.9|19994.9|20006.9|19998.9|19998.4|19990.4|71
1660673400000|2022-08-16 18:10:00|20003.9|19995.9|20004.9|19996.9|20009.4|20001.4|20003.9|19995.9|68
1660673700000|2022-08-16 18:15:00|20004.4|19996.4|20006.4|19998.4|20009.4|20001.4|20002.9|19994.9|36
1660674000000|2022-08-16 18:20:00|20006.9|19998.9|20005.9|19997.9|20007.9|19999.9|20000.4|19992.4|25
1660674300000|2022-08-16 18:25:00|20006.4|19998.4|20003.4|19995.4|20007.9|19999.9|19998.4|19990.4|45
1660674600000|2022-08-16 18:30:00|20003.9|19995.9|19988.9|19980.9|20003.9|19995.9|19988.9|19980.9|56
1660674900000|2022-08-16 18:35:00|19988.4|19980.4|19962.9|19954.9|19989.4|19981.4|19961.4|19953.4|108
1660675200000|2022-08-16 18:40:00|19962.4|19954.4|19946.9|19938.9|19964.4|19956.4|19946.4|19938.4|116
1660675500000|2022-08-16 18:45:00|19946.4|19938.4|19935.9|19927.9|19946.9|19938.9|19928.4|19920.4|144
1660675800000|2022-08-16 18:50:00|19936.4|19928.4|19938.4|19930.4|19941.9|19933.9|19931.4|19923.4|65
1660676100000|2022-08-16 18:55:00|19938.9|19930.9|19966.8|19936.8|19967|19949.9|19937.4|19929.4|85
1660676400000|2022-08-16 19:00:00|19966.3|19936.3|19952.4|19922.4|19966.3|19936.3|19951.7|19921.7|0
1660676700000|2022-08-16 19:05:00|19952.6|19922.6|19958.5|19928.5|19968.6|19938.6|19952.4|19922.4|0
1660677000000|2022-08-16 19:10:00|19958.1|19928.1|19954.3|19924.3|19958.2|19928.2|19947.2|19917.2|0
1660677300000|2022-08-16 19:15:00|19954.2|19924.2|19958.9|19928.9|19958.9|19928.9|19949.3|19919.3|0
1660677600000|2022-08-16 19:20:00|19958.6|19928.6|19961.2|19931.2|19963.3|19933.3|19956.3|19926.3|0
1660677900000|2022-08-16 19:25:00|19961.4|19931.4|19967.7|19937.7|19968.3|19938.3|19954.8|19924.8|0
1660678200000|2022-08-16 19:30:00|19967.9|19937.9|19978|19948|19978.6|19948.6|19965|19935|0
1660678500000|2022-08-16 19:35:00|19977.8|19947.8|19973.9|19943.9|19989.4|19959.4|19971.9|19941.9|0
1660678800000|2022-08-16 19:40:00|19974.1|19944.1|19964.4|19934.4|19976.1|19946.1|19957.5|19927.5|0
1660679100000|2022-08-16 19:45:00|19964.2|19934.2|19977.4|19947.4|19983.4|19953.4|19961.5|19931.5|0
1660679400000|2022-08-16 19:50:00|19978.5|19948.5|19974.3|19944.3|19978.6|19948.6|19969|19939|0
1660679700000|2022-08-16 19:55:00|19974.5|19944.5|19947.9|19917.9|19974.8|19944.8|19947.1|19917.1|0
1660680000000|2022-08-16 20:00:00|19947.6|19917.6|19937.6|19907.6|19947.6|19917.6|19934.3|19904.3|0
1660680300000|2022-08-16 20:05:00|19936.8|19906.8|19937|19907|19940.9|19910.9|19936.7|19906.7|0
1660680600000|2022-08-16 20:10:00|19937.9|19907.9|19933.3|19903.3|19939.8|19909.8|19933.3|19903.3|0
1660680900000|2022-08-16 20:15:00|19932.4|19902.4|19934.1|19904.1|19935.1|19905.1|19928.5|19898.5|0
1660681200000|2022-08-16 20:20:00|19935|19905|19935.1|19905.1|19936|19906|19934.1|19904.1|0
1660681500000|2022-08-16 20:25:00|19934.2|19904.2|19932.3|19902.3|19935.1|19905.1|19932.3|19902.3|0
1660681800000|2022-08-16 20:30:00|19933.1|19903.1|19937.9|19907.9|19937.9|19907.9|19933.1|19903.1|0
1660682100000|2022-08-16 20:35:00|19938.7|19908.7|19944.4|19914.4|19945.4|19915.4|19938.7|19908.7|0
1660682400000|2022-08-16 20:40:00|19945.3|19915.3|19945.4|19915.4|19945.4|19915.4|19944.4|19914.4|0
1660682700000|2022-08-16 20:45:00|19946.2|19916.2|19948.9|19918.9|19950.1|19920.1|19945.4|19915.4|0
1660683000000|2022-08-16 20:50:00|19949.3|19919.3|19957.6|19927.6|19958.6|19928.6|19948.9|19918.9|0
1660683300000|2022-08-16 20:55:00|19958|19928|19956.8|19926.8|19958.6|19928.6|19956.7|19926.7|0
1660683600000|2022-08-16 21:00:00|19955.8|19925.8|19956.1|19926.1|19956.1|19926.1|19955.3|19925.3|0
1660683900000|2022-08-16 21:05:00|19956|19926|19957.1|19927.1|19957.1|19927.1|19955.2|19925.2|0
1660684200000|2022-08-16 21:10:00|19957.2|19927.2|19956.8|19926.8|19957.4|19927.4|19956.8|19926.8|0
1660684500000|2022-08-16 21:15:00|19956.6|19926.6|19954|19924|19956.6|19926.6|19953.1|19923.1|0
1660684800000|2022-08-16 21:20:00|19954.5|19924.5|19954.4|19924.4|19954.9|19924.9|19954.4|19924.4|0
1660685100000|2022-08-16 21:25:00|19954.9|19924.9|19945.3|19915.3|19955.5|19925.5|19945.3|19915.3|0
1660685400000|2022-08-16 21:30:00|19945.4|19915.4|19945.4|19915.4|19945.4|19915.4|19945.3|19915.3|0
1660685700000|2022-08-16 21:35:00|19944.6|19914.6|19944.2|19914.2|19945.7|19915.7|19943.5|19913.5|0
1660686000000|2022-08-16 21:40:00|19944.3|19914.3|19945.8|19915.8|19945.9|19915.9|19944.1|19914.1|0
1660686300000|2022-08-16 21:45:00|19945.4|19915.4|19945.9|19915.9|19946.3|19916.3|19945.4|19915.4|0
1660686600000|2022-08-16 21:50:00|19945.6|19915.6|19945.6|19915.6|19945.9|19915.9|19945.6|19915.6|0
1660686900000|2022-08-16 21:55:00|19945.8|19915.8|19945.5|19915.5|19945.9|19915.9|19945.5|19915.5|0
1660687200000|2022-08-16 22:00:00|19944.6|19914.6|19932.7|19902.7|19944.6|19914.6|19932.3|19902.3|0
1660687500000|2022-08-16 22:05:00|19933.6|19903.6|19930.8|19900.8|19934.6|19904.6|19928.5|19898.5|0
1660687800000|2022-08-16 22:10:00|19931.2|19901.2|19934|19904|19934|19904|19930.2|19900.2|0
1660688100000|2022-08-16 22:15:00|19933.1|19903.1|19928.9|19898.9|19933.1|19903.1|19925.8|19895.8|0
1660688400000|2022-08-16 22:20:00|19929.7|19899.7|19931.3|19901.3|19934.5|19904.5|19929.7|19899.7|0
1660688700000|2022-08-16 22:25:00|19930.9|19900.9|19933.2|19903.2|19933.2|19903.2|19929.4|19899.4|0
1660689000000|2022-08-16 22:30:00|19934.4|19904.4|19931.5|19901.5|19935|19905|19931.3|19901.3|0
1660689300000|2022-08-16 22:35:00|19931.4|19901.4|19933|19903|19933|19903|19928.6|19898.6|0
1660689600000|2022-08-16 22:40:00|19933.9|19903.9|19934.4|19904.4|19936.8|19906.8|19932|19902|0
1660689900000|2022-08-16 22:45:00|19934|19904|19930.2|19900.2|19934.9|19904.9|19929.7|19899.7|0
1660690200000|2022-08-16 22:50:00|19931|19901|19933.9|19903.9|19933.9|19903.9|19930.2|19900.2|0
1660690500000|2022-08-16 22:55:00|19933.1|19903.1|19931.6|19901.6|19933.1|19903.1|19931.6|19901.6|0
1660690800000|2022-08-16 23:00:00|19931.2|19901.2|19934.8|19904.8|19938|19908|19930.6|19900.6|0
1660691100000|2022-08-16 23:05:00|19934|19904|19931.9|19901.9|19934|19904|19929.4|19899.4|0
1660691400000|2022-08-16 23:10:00|19932.7|19902.7|19933.8|19903.8|19934.7|19904.7|19931.9|19901.9|0
1660691700000|2022-08-16 23:15:00|19933.3|19903.3|19931.4|19901.4|19936.1|19906.1|19931.4|19901.4|0
1660692000000|2022-08-16 23:20:00|19932.3|19902.3|19931.4|19901.4|19934.3|19904.3|19929.6|19899.6|0
1660692300000|2022-08-16 23:25:00|19931.9|19901.9|19928.6|19898.6|19931.9|19901.9|19928.6|19898.6|0
1660692600000|2022-08-16 23:30:00|19929|19899|19928.6|19898.6|19930.5|19900.5|19927.7|19897.7|0
1660692900000|2022-08-16 23:35:00|19927.8|19897.8|19930.3|19900.3|19931.3|19901.3|19927.7|19897.7|0
1660693200000|2022-08-16 23:40:00|19931.2|19901.2|19929.4|19899.4|19931.3|19901.3|19928.5|19898.5|0
1660693500000|2022-08-16 23:45:00|19930.2|19900.2|19934.1|19904.1|19936|19906|19929.4|19899.4|0
1660693800000|2022-08-16 23:50:00|19933.6|19903.6|19941|19911|19941|19911|19932.5|19902.5|0
1660694100000|2022-08-16 23:55:00|19941.8|19911.8|19941.9|19911.9|19946.6|19916.6|19941|19911|0
1660694400000|2022-08-17 00:00:00|19941|19911|19937.3|19907.3|19945.7|19915.7|19933.5|19903.5|0
1660694700000|2022-08-17 00:05:00|19938.1|19908.1|19945|19915|19945|19915|19938.1|19908.1|0
1660695000000|2022-08-17 00:10:00|19944.2|19914.2|19954.7|19924.7|19954.7|19924.7|19944.1|19914.1|0
1660695300000|2022-08-17 00:15:00|19955.5|19925.5|19961.6|19931.6|19962.1|19932.1|19954.2|19924.2|0
1660695600000|2022-08-17 00:20:00|19962.4|19932.4|19952.3|19922.3|19963.3|19933.3|19951.8|19921.8|0
1660695900000|2022-08-17 00:25:00|19951.5|19921.5|19942.1|19912.1|19951.5|19921.5|19941.7|19911.7|0
1660696200000|2022-08-17 00:30:00|19942.5|19912.5|19948.3|19918.3|19950.7|19920.7|19940|19910|0
1660696500000|2022-08-17 00:35:00|19948.7|19918.7|19947.8|19917.8|19951|19921|19945.7|19915.7|0
1660696800000|2022-08-17 00:40:00|19948.2|19918.2|19948|19918|19951|19921|19946|19916|0
1660697100000|2022-08-17 00:45:00|19948.4|19918.4|19953.5|19923.5|19954.3|19924.3|19946.3|19916.3|0
1660697400000|2022-08-17 00:50:00|19953.9|19923.9|19953.5|19923.5|19954.3|19924.3|19952.7|19922.7|0
1660697700000|2022-08-17 00:55:00|19954.3|19924.3|19955.2|19925.2|19956.9|19926.9|19953.5|19923.5|0
1660698000000|2022-08-17 01:00:00|19954.7|19924.7|19956.7|19926.7|19958.8|19928.8|19948|19918|0
1660698300000|2022-08-17 01:05:00|19956.2|19926.2|19986.7|19956.7|19991.7|19961.7|19955|19925|0
1660698600000|2022-08-17 01:10:00|19986.2|19956.2|20002.7|19972.7|20002.7|19972.7|19985.8|19955.8|0
1660698900000|2022-08-17 01:15:00|20001.3|19971.3|20003.9|19998.9|20045.9|20040.9|19981.4|19971.3|2251
1660699200000|2022-08-17 01:20:00|20004.4|19999.4|19987.4|19982.4|20004.9|19999.9|19973.4|19968.4|912
1660699500000|2022-08-17 01:25:00|19987.9|19982.9|19975.9|19970.9|20001.4|19996.4|19969.9|19964.9|894
1660699800000|2022-08-17 01:30:00|19975.4|19970.4|19930.4|19925.4|19977.9|19972.9|19903.4|19898.4|4072
1660700100000|2022-08-17 01:35:00|19930.9|19925.9|19870.9|19865.9|19931.9|19926.9|19861.9|19856.9|2281
1660700400000|2022-08-17 01:40:00|19870.4|19865.4|19889.4|19884.4|19897.4|19892.4|19844.9|19839.9|2150
1660700700000|2022-08-17 01:45:00|19886.4|19881.4|19872.9|19867.9|19909.9|19904.9|19869.4|19864.4|2160
1660701000000|2022-08-17 01:50:00|19873.9|19868.9|19875.9|19870.9|19885.4|19880.4|19858.4|19853.4|1289
1660701300000|2022-08-17 01:55:00|19875.4|19870.4|19846.9|19841.9|19877.4|19872.4|19837.4|19832.4|1896
1660701600000|2022-08-17 02:00:00|19847.4|19842.4|19833.4|19828.4|19862.4|19857.4|19812.9|19807.9|2431
1660701900000|2022-08-17 02:05:00|19834.9|19829.9|19843.4|19838.4|19868.9|19863.9|19831.4|19826.4|1449
1660702200000|2022-08-17 02:10:00|19842.9|19837.9|19821.4|19816.4|19855.9|19850.9|19802.9|19797.9|2261
1660702500000|2022-08-17 02:15:00|19821.9|19816.9|19869.4|19864.4|19873.4|19868.4|19815.9|19810.9|1631
1660702800000|2022-08-17 02:20:00|19867.9|19862.9|19880.4|19875.4|19902.4|19897.4|19864.4|19859.4|2610
1660703100000|2022-08-17 02:25:00|19878.4|19873.4|19889.9|19884.9|19892.4|19887.4|19856.9|19851.9|1208
1660703400000|2022-08-17 02:30:00|19888.4|19883.4|19938.4|19933.4|19946.4|19941.4|19876.9|19871.9|2421
1660703700000|2022-08-17 02:35:00|19937.9|19932.9|19904.4|19899.4|19950.4|19945.4|19902.4|19897.4|1630
1660704000000|2022-08-17 02:40:00|19903.4|19898.4|19934.4|19929.4|19970.9|19965.9|19901.9|19896.9|1974
1660704300000|2022-08-17 02:45:00|19934.9|19929.9|19940.9|19935.9|19942.9|19937.9|19917.4|19912.4|929
1660704600000|2022-08-17 02:50:00|19942.9|19937.9|19949.9|19944.9|19950.9|19945.9|19916.9|19911.9|1083
1660704900000|2022-08-17 02:55:00|19949.4|19944.4|19942.9|19937.9|19958.9|19953.9|19911.9|19906.9|1187
1660705200000|2022-08-17 03:00:00|19946.4|19941.4|19935.9|19930.9|19965.9|19960.9|19932.9|19927.9|752
1660705500000|2022-08-17 03:05:00|19936.4|19931.4|19969.4|19964.4|19969.9|19964.9|19931.4|19926.4|1036
1660705800000|2022-08-17 03:10:00|19969.9|19964.9|19978|19973|19987.4|19982.4|19959|19954|1363
1660706100000|2022-08-17 03:15:00|19977.5|19972.5|19955|19950|19989|19984|19946|19941|999
1660706400000|2022-08-17 03:20:00|19954.5|19949.5|19973|19968|19989|19984|19954|19949|630
1660706700000|2022-08-17 03:25:00|19974|19969|19975|19970|20009.5|20004.5|19968.5|19963.5|1049
1660707000000|2022-08-17 03:30:00|19975.5|19970.5|19966.5|19961.5|19976.5|19971.5|19951.5|19946.5|593
1660707300000|2022-08-17 03:35:00|19966|19961|19977.5|19972.5|19978|19973|19963.5|19958.5|380
1660707600000|2022-08-17 03:40:00|19978.5|19973.5|19995.5|19990.5|20003.5|19998.5|19978|19973|476
1660707900000|2022-08-17 03:45:00|19995|19990|19988.5|19983.5|19997|19992|19980.5|19975.5|463
1660708200000|2022-08-17 03:50:00|19988|19983|20006|20001|20026|20021|19986.5|19981.5|944
1660708500000|2022-08-17 03:55:00|20005.5|20000.5|20003.5|19998.5|20011.5|20006.5|19997.5|19992.5|433
1660708800000|2022-08-17 04:00:00|20014.3|19984.3|20020.3|19990.3|20020.3|19990.3|20014.1|19984.1|0
1660709100000|2022-08-17 04:05:00|20019.9|19989.9|20018.7|19988.7|20021.5|19991.5|20018.7|19988.7|0
1660709400000|2022-08-17 04:10:00|20019.5|19989.5|20019.2|19989.2|20020|19990|20018.8|19988.8|0
1660709700000|2022-08-17 04:15:00|20018.8|19988.8|20016.1|19986.1|20019.2|19989.2|20016.1|19986.1|0
1660710000000|2022-08-17 04:20:00|20015.3|19985.3|20015.8|19985.8|20016.1|19986.1|20014.3|19984.3|0
1660710300000|2022-08-17 04:25:00|20016.6|19986.6|20018|19988|20018.5|19988.5|20016.6|19986.6|0
1660710600000|2022-08-17 04:30:00|20017.8|19987.8|20021.5|19991.5|20021.5|19991.5|20017.4|19987.4|0
1660710900000|2022-08-17 04:35:00|20021.1|19991.1|20020.1|19990.1|20023.3|19993.3|20020.1|19990.1|0
1660711200000|2022-08-17 04:40:00|20020.5|19990.5|20039.8|20009.8|20039.8|20009.8|20020.5|19990.5|0
1660711500000|2022-08-17 04:45:00|20039.3|20009.3|20042.2|20012.2|20046.3|20016.3|20038.9|20008.9|0
1660711800000|2022-08-17 04:50:00|20042.6|20012.6|20044|20014|20044.4|20014.4|20042.2|20012.2|0
1660712100000|2022-08-17 04:55:00|20043.6|20013.6|20045.2|20015.2|20046.1|20016.1|20043.6|20013.6|0
1660712400000|2022-08-17 05:00:00|20044.4|20014.4|20055.5|20050.5|20066.5|20061.5|20008.5|20003.5|2879
1660712700000|2022-08-17 05:05:00|20055|20050|20024|20019|20089|20084|20023|20018|1761
1660713000000|2022-08-17 05:10:00|20023.5|20018.5|20032|20027|20042.5|20037.5|20017|20012|806
1660713300000|2022-08-17 05:15:00|20032.5|20027.5|20045|20040|20054.5|20049.5|20028.5|20023.5|706
1660713600000|2022-08-17 05:20:00|20043.5|20038.5|19993|19988|20044|20039|19990.5|19985.5|1123
1660713900000|2022-08-17 05:25:00|19992.5|19987.5|19985|19980|20007.5|20002.5|19981|19976|923
1660714200000|2022-08-17 05:30:00|19984.5|19979.5|20005.5|20000.5|20012|20007|19976|19971|739
1660714500000|2022-08-17 05:35:00|20005|20000|20005|20000|20016|20011|19986.5|19981.5|556
1660714800000|2022-08-17 05:40:00|20004.5|19999.5|19999.5|19994.5|20011|20006|19993|19988|321
1660715100000|2022-08-17 05:45:00|20000|19995|19978|19973|20013.5|20008.5|19968.5|19963.5|874
1660715400000|2022-08-17 05:50:00|19977.5|19972.5|20013.5|20008.5|20025|20020|19977.5|19972.5|766
1660715700000|2022-08-17 05:55:00|20013|20008|20030|20025|20033.5|20028.5|20002|19997|841
1660716000000|2022-08-17 06:00:00|20029|20024|20031.5|20026.5|20054.5|20049.5|20018|20013|1128
1660716300000|2022-08-17 06:05:00|20031|20026|20032.5|20027.5|20042|20037|20018.5|20013.5|650
1660716600000|2022-08-17 06:10:00|20033|20028|20005.5|20000.5|20037.5|20032.5|19997|19992|642
1660716900000|2022-08-17 06:15:00|20006|20001|20006|20001|20020.5|20015.5|20001.5|19996.5|363
1660717200000|2022-08-17 06:20:00|20005.5|20000.5|19989.5|19984.5|20008.5|20003.5|19987.5|19982.5|472
1660717500000|2022-08-17 06:25:00|19989|19984|19993.5|19988.5|20010.5|20005.5|19988.5|19983.5|533
1660717800000|2022-08-17 06:30:00|19995|19990|19996.5|19991.5|19997.5|19992.5|19979.5|19974.5|636
1660718100000|2022-08-17 06:35:00|19996|19991|19971|19966|19999|19994|19970|19965|505
1660718400000|2022-08-17 06:40:00|19969.5|19964.5|19971|19966|19972.5|19967.5|19956|19951|792
1660718700000|2022-08-17 06:45:00|19970.5|19965.5|19965.5|19960.5|19977|19972|19942.5|19937.5|821
1660719000000|2022-08-17 06:50:00|19965|19960|19957|19952|19972|19967|19950|19945|463
1660719300000|2022-08-17 06:55:00|19956.5|19951.5|19947|19942|19957.5|19952.5|19940.5|19935.5|723
1660719600000|2022-08-17 07:00:00|19947.5|19942.5|19948.5|19943.5|19963.5|19958.5|19931|19926|1005
1660719900000|2022-08-17 07:05:00|19948|19943|19945.5|19940.5|19949|19944|19929.5|19924.5|540
1660720200000|2022-08-17 07:10:00|19945|19940|19933.5|19928.5|19949|19944|19933|19928|401
1660720500000|2022-08-17 07:15:00|19934|19929|19903.5|19898.5|19941|19936|19901.5|19896.5|885
1660720800000|2022-08-17 07:20:00|19903|19898|19933|19928|19935|19930|19901.5|19896.5|694
1660721100000|2022-08-17 07:25:00|19932.5|19927.5|19951|19946|19951|19946|19926|19921|600
1660721400000|2022-08-17 07:30:00|19950.5|19945.5|19930|19925|19951|19946|19929|19924|522
1660721700000|2022-08-17 07:35:00|19931|19926|19924|19919|19938.5|19933.5|19923.5|19918.5|360
1660722000000|2022-08-17 07:40:00|19922.5|19917.5|19922.5|19917.5|19929.5|19924.5|19909.5|19904.5|753
1660722300000|2022-08-17 07:45:00|19921.5|19916.5|19916|19911|19930.5|19925.5|19913|19908|441
1660722600000|2022-08-17 07:50:00|19915.5|19910.5|19917.5|19912.5|19925|19920|19906|19901|641
1660722900000|2022-08-17 07:55:00|19917|19912|19910.5|19905.5|19920.5|19915.5|19904.5|19899.5|845
1660723200000|2022-08-17 08:00:00|19887|19882|19885.5|19880.5|19900|19895|19871|19866|1177
1660723500000|2022-08-17 08:05:00|19885|19880|19892.5|19887.5|19899|19894|19873|19868|1352
1660723800000|2022-08-17 08:10:00|19893.5|19888.5|19884.5|19879.5|19893.5|19888.5|19853.5|19848.5|821
1660724100000|2022-08-17 08:15:00|19885|19880|19882|19877|19895|19890|19881.5|19876.5|309
1660724400000|2022-08-17 08:20:00|19882.5|19877.5|19889.5|19884.5|19895|19890|19878.5|19873.5|252
1660724700000|2022-08-17 08:25:00|19887|19882|19909.5|19904.5|19917|19912|19879.5|19874.5|1130
1660725000000|2022-08-17 08:30:00|19916.7|19886.7|19919.5|19889.5|19922.5|19892.5|19913.7|19883.7|0
1660725300000|2022-08-17 08:35:00|19920.3|19890.3|19916.5|19886.5|19920.3|19890.3|19911.1|19881.1|0
1660725600000|2022-08-17 08:40:00|19916.9|19886.9|19913.6|19883.6|19921.5|19891.5|19912.7|19882.7|0
1660725900000|2022-08-17 08:45:00|19914.4|19884.4|19911.3|19881.3|19922.9|19892.9|19910.8|19880.8|0
1660726200000|2022-08-17 08:50:00|19912.1|19882.1|19921.1|19891.1|19922|19892|19911.5|19881.5|0
1660726500000|2022-08-17 08:55:00|19922|19892|19913|19883|19922|19892|19910.3|19880.3|0
1660726800000|2022-08-17 09:00:00|19912.1|19882.1|19918.6|19888.6|19922.4|19892.4|19911.5|19881.5|0
1660727100000|2022-08-17 09:05:00|19920.2|19890.2|19918.6|19888.6|19924.7|19894.7|19915.6|19885.6|0
1660727400000|2022-08-17 09:10:00|19917.8|19887.8|19908.5|19878.5|19917.8|19887.8|19907.4|19877.4|0
1660727700000|2022-08-17 09:15:00|19896|19888|19908.5|19900.5|19923.5|19915.5|19888.5|19880.5|252
1660728000000|2022-08-17 09:20:00|19910|19902|19893|19885|19910|19902|19889|19881|95
1660728300000|2022-08-17 09:25:00|19892.5|19884.5|19898.5|19890.5|19908.5|19900.5|19892|19884|68
1660728600000|2022-08-17 09:30:00|19899|19891|19898|19890|19906.5|19898.5|19891|19883|70
1660728900000|2022-08-17 09:35:00|19897.5|19889.5|19889|19881|19897.5|19889.5|19886|19878|42
1660729200000|2022-08-17 09:40:00|19888|19880|19881.5|19873.5|19896|19888|19881.5|19873.5|52
1660729500000|2022-08-17 09:45:00|19882|19874|19871|19863|19885.5|19877.5|19870.5|19862.5|115
1660729800000|2022-08-17 09:50:00|19870.5|19862.5|19858.5|19850.5|19875.5|19867.5|19850|19842|194
1660730100000|2022-08-17 09:55:00|19858|19850|19855|19847|19859.5|19851.5|19847|19839|251
1660730400000|2022-08-17 10:00:00|19854.5|19846.5|19839|19831|19856.5|19848.5|19826.5|19818.5|304
1660730700000|2022-08-17 10:05:00|19839.5|19831.5|19839.5|19831.5|19843.5|19835.5|19828.5|19820.5|130
1660731000000|2022-08-17 10:10:00|19840|19832|19837|19829|19845.5|19837.5|19833|19825|110
1660731300000|2022-08-17 10:15:00|19836.5|19828.5|19818.5|19810.5|19842.5|19834.5|19817.5|19809.5|198
1660731600000|2022-08-17 10:20:00|19819|19811|19823.5|19815.5|19829.5|19821.5|19817.5|19809.5|109
1660731900000|2022-08-17 10:25:00|19823|19815|19835|19827|19836|19828|19814|19806|132
1660732200000|2022-08-17 10:30:00|19834.5|19826.5|19844.5|19836.5|19846|19838|19817.5|19809.5|124
1660732500000|2022-08-17 10:35:00|19845|19837|19837|19829|19845.5|19837.5|19831|19823|61
1660732800000|2022-08-17 10:40:00|19836.5|19828.5|19834|19826|19837|19829|19828|19820|72
1660733100000|2022-08-17 10:45:00|19832.5|19824.5|19823|19815|19833|19825|19823|19815|49
1660733400000|2022-08-17 10:50:00|19823.5|19815.5|19831|19823|19833|19825|19823.5|19815.5|40
1660733700000|2022-08-17 10:55:00|19830.5|19822.5|19838.5|19830.5|19841|19833|19823|19815|51
1660734000000|2022-08-17 11:00:00|19839|19831|19836.5|19828.5|19844.5|19836.5|19832|19824|77
1660734300000|2022-08-17 11:05:00|19837|19829|19825|19817|19838|19830|19820.5|19812.5|40
1660734600000|2022-08-17 11:10:00|19826.5|19818.5|19819.5|19811.5|19829.5|19821.5|19819|19811|45
1660734900000|2022-08-17 11:15:00|19819|19811|19805.5|19797.5|19820|19812|19798.5|19790.5|159
1660735200000|2022-08-17 11:20:00|19806|19798|19814|19806|19818|19810|19805|19797|161
1660735500000|2022-08-17 11:25:00|19814.5|19806.5|19803|19795|19817|19809|19802.5|19794.5|50
1660735800000|2022-08-17 11:30:00|19802.5|19794.5|19803.5|19795.5|19806|19798|19793|19785|84
1660736100000|2022-08-17 11:35:00|19803|19795|19802|19794|19809|19801|19789|19781|86
1660736400000|2022-08-17 11:40:00|19801.5|19793.5|19799.5|19791.5|19803.5|19795.5|19793|19785|48
1660736700000|2022-08-17 11:45:00|19799|19791|19808|19800|19808|19800|19792|19784|221
1660737000000|2022-08-17 11:50:00|19807.5|19799.5|19811|19803|19811.5|19803.5|19800.5|19792.5|96
1660737300000|2022-08-17 11:55:00|19810.5|19802.5|19815.5|19807.5|19816|19808|19806.5|19798.5|55
1660737600000|2022-08-17 12:00:00|19816.5|19808.5|19814.5|19806.5|19819|19811|19808|19800|77
1660737900000|2022-08-17 12:05:00|19814|19806|19816.5|19808.5|19817.5|19809.5|19808|19800|92
1660738200000|2022-08-17 12:10:00|19817|19809|19813.5|19805.5|19826.5|19818.5|19810|19802|143
1660738500000|2022-08-17 12:15:00|19814|19806|19814|19806|19822|19814|19811.5|19803.5|67
1660738800000|2022-08-17 12:20:00|19815.5|19807.5|19801.5|19793.5|19819.5|19811.5|19795|19787|125
1660739100000|2022-08-17 12:25:00|19801|19793|19802|19794|19807.5|19799.5|19789|19781|82
1660739400000|2022-08-17 12:30:00|19793|19785|19777.5|19769.5|19810|19802|19765.5|19757.5|261
1660739700000|2022-08-17 12:35:00|19777|19769|19803.5|19795.5|19805|19797|19775|19767|192
1660740000000|2022-08-17 12:40:00|19804|19796|19806.5|19798.5|19811.5|19803.5|19798.5|19790.5|87
1660740300000|2022-08-17 12:45:00|19806|19798|19799|19791|19809.5|19801.5|19794|19786|71
1660740600000|2022-08-17 12:50:00|19798.5|19790.5|19790|19782|19809.5|19801.5|19788|19780|72
1660740900000|2022-08-17 12:55:00|19790.5|19782.5|19847.5|19839.5|19874|19866|19787|19779|872
1660741200000|2022-08-17 13:00:00|19847|19839|19832.5|19824.5|19859|19851|19823|19815|251
1660741500000|2022-08-17 13:05:00|19833|19825|19850.5|19842.5|19850.5|19842.5|19832|19824|175
1660741800000|2022-08-17 13:10:00|19851|19843|19841|19833|19851|19843|19830|19822|92
1660742100000|2022-08-17 13:15:00|19842|19834|19837.5|19829.5|19845|19837|19834|19826|101
1660742400000|2022-08-17 13:20:00|19838.5|19830.5|19847|19839|19849|19841|19838|19830|79
1660742700000|2022-08-17 13:25:00|19846.5|19838.5|19844.5|19836.5|19859.5|19851.5|19839|19831|236
1660743000000|2022-08-17 13:30:00|19845|19837|19850.5|19842.5|19869|19861|19836.5|19828.5|550
1660743300000|2022-08-17 13:35:00|19851.5|19843.5|19859|19851|19881|19873|19847|19839|285
1660743600000|2022-08-17 13:40:00|19858.5|19850.5|19870.5|19862.5|19871.5|19863.5|19837|19829|240
1660743900000|2022-08-17 13:45:00|19872.5|19864.5|19872|19864|19873.5|19865.5|19852.5|19844.5|196
1660744200000|2022-08-17 13:50:00|19872.5|19864.5|19872|19864|19880|19872|19851|19843|269
1660744500000|2022-08-17 13:55:00|19871.5|19863.5|19892.5|19884.5|19898.5|19890.5|19870.5|19862.5|287
1660744800000|2022-08-17 14:00:00|19893.5|19885.5|19907.5|19899.5|19909.5|19901.5|19883|19875|310
1660745100000|2022-08-17 14:05:00|19908|19900|19905.5|19897.5|19934.5|19926.5|19905|19897|545
1660745400000|2022-08-17 14:10:00|19905|19897|19888.5|19880.5|19919.5|19911.5|19882.5|19874.5|344
1660745700000|2022-08-17 14:15:00|19888|19880|19888.5|19880.5|19910|19902|19880.5|19872.5|414
1660746000000|2022-08-17 14:20:00|19889.5|19881.5|19894|19886|19908|19900|19885|19877|165
1660746300000|2022-08-17 14:25:00|19894.5|19886.5|19898|19890|19904|19896|19890|19882|116
1660746600000|2022-08-17 14:30:00|19897.5|19889.5|19927.5|19919.5|19929.5|19921.5|19897.5|19889.5|221
1660746900000|2022-08-17 14:35:00|19928|19920|19900|19892|19929|19921|19886|19878|346
1660747200000|2022-08-17 14:40:00|19900.5|19892.5|19905.5|19897.5|19912.5|19904.5|19895.5|19887.5|160
1660747500000|2022-08-17 14:45:00|19906|19898|19898|19890|19914|19906|19897.5|19889.5|101
1660747800000|2022-08-17 14:50:00|19898.5|19890.5|19863.5|19855.5|19901.5|19893.5|19861.5|19853.5|244
1660748100000|2022-08-17 14:55:00|19863|19855|19863|19855|19872|19864|19857.5|19849.5|192
1660748400000|2022-08-17 15:00:00|19862.5|19854.5|19885|19877|19889.5|19881.5|19862.5|19854.5|160
1660748700000|2022-08-17 15:05:00|19885.5|19877.5|19879|19871|19893|19885|19869|19861|171
1660749000000|2022-08-17 15:10:00|19879.5|19871.5|19871|19863|19885.5|19877.5|19871|19863|204
1660749300000|2022-08-17 15:15:00|19871.5|19863.5|19876|19868|19881|19873|19860|19852|168
1660749600000|2022-08-17 15:20:00|19876.5|19868.5|19871|19863|19880.5|19872.5|19868|19860|113
1660749900000|2022-08-17 15:25:00|19871.5|19863.5|19859.5|19851.5|19875|19867|19846|19838|426
1660750200000|2022-08-17 15:30:00|19859|19851|19858|19850|19874.5|19866.5|19849|19841|111
1660750500000|2022-08-17 15:35:00|19858.5|19850.5|19859.5|19851.5|19863.5|19855.5|19853.5|19845.5|76
1660750800000|2022-08-17 15:40:00|19860|19852|19838.5|19830.5|19865|19857|19836.5|19828.5|185
1660751100000|2022-08-17 15:45:00|19839|19831|19845|19837|19846.5|19838.5|19833|19825|98
1660751400000|2022-08-17 15:50:00|19844.5|19836.5|19850.5|19842.5|19853.5|19845.5|19842.5|19834.5|70
1660751700000|2022-08-17 15:55:00|19850|19842|19849.5|19841.5|19857|19849|19849|19841|63
1660752000000|2022-08-17 16:00:00|19850.5|19842.5|19869|19861|19874.5|19866.5|19849.5|19841.5|120
1660752300000|2022-08-17 16:05:00|19869.5|19861.5|19880|19872|19890|19882|19869.5|19861.5|142
1660752600000|2022-08-17 16:10:00|19879.5|19871.5|19879.5|19871.5|19881.5|19873.5|19869.5|19861.5|102
1660752900000|2022-08-17 16:15:00|19879|19871|19891.5|19883.5|19895|19887|19877.5|19869.5|65
1660753200000|2022-08-17 16:20:00|19891|19883|19905.5|19897.5|19906|19898|19889|19881|90
1660753500000|2022-08-17 16:25:00|19905|19897|19910|19902|19911|19903|19900|19892|77
1660753800000|2022-08-17 16:30:00|19910.5|19902.5|19914.5|19906.5|19918.5|19910.5|19907|19899|69
1660754100000|2022-08-17 16:35:00|19916.5|19908.5|19918.5|19910.5|19926|19918|19916.5|19908.5|102
1660754400000|2022-08-17 16:40:00|19918|19910|19913.5|19905.5|19918.5|19910.5|19910.5|19902.5|78
1660754700000|2022-08-17 16:45:00|19914|19906|19908.5|19900.5|19917.5|19909.5|19907.5|19899.5|51
1660755000000|2022-08-17 16:50:00|19909|19901|19914.5|19906.5|19921.5|19913.5|19908.5|19900.5|62
1660755300000|2022-08-17 16:55:00|19915|19907|19923|19915|19926.5|19918.5|19914.5|19906.5|80
1660755600000|2022-08-17 17:00:00|19924|19916|19927.5|19919.5|19930|19922|19916|19908|92
1660755900000|2022-08-17 17:05:00|19927|19919|19923.5|19915.5|19936|19928|19923|19915|88
1660756200000|2022-08-17 17:10:00|19923|19915|19923.5|19915.5|19927|19919|19919.5|19911.5|18
1660756500000|2022-08-17 17:15:00|19924|19916|19916|19908|19930|19922|19914|19906|77
1660756800000|2022-08-17 17:20:00|19915.5|19907.5|19912|19904|19919|19911|19911.5|19903.5|36
1660757100000|2022-08-17 17:25:00|19912.5|19904.5|19926.5|19918.5|19927.5|19919.5|19911|19903|32
1660757400000|2022-08-17 17:30:00|19927|19919|19918.5|19910.5|19933.5|19925.5|19913.5|19905.5|35
1660757700000|2022-08-17 17:35:00|19919|19911|19916.5|19908.5|19919.5|19911.5|19913|19905|21
1660758000000|2022-08-17 17:40:00|19917|19909|19919.5|19911.5|19926.5|19918.5|19916|19908|45
1660758300000|2022-08-17 17:45:00|19920|19912|19928.5|19920.5|19929|19921|19917.5|19909.5|43
1660758600000|2022-08-17 17:50:00|19928|19920|19928|19920|19929.5|19921.5|19925|19917|27
1660758900000|2022-08-17 17:55:00|19927.5|19919.5|19921.5|19913.5|19931|19923|19917.5|19909.5|30
1660759200000|2022-08-17 18:00:00|19923.5|19915.5|19948.5|19940.5|19969.5|19961.5|19923.5|19915.5|399
1660759500000|2022-08-17 18:05:00|19948|19940|19958|19950|19972.5|19964.5|19929.5|19921.5|131
1660759800000|2022-08-17 18:10:00|19959|19951|19982.5|19974.5|19982.5|19974.5|19949.5|19941.5|114
1660760100000|2022-08-17 18:15:00|19982|19974|19975|19967|19991|19983|19964.5|19956.5|128
1660760400000|2022-08-17 18:20:00|19975.5|19967.5|19963.5|19955.5|19976|19968|19954|19946|38
1660760700000|2022-08-17 18:25:00|19963|19955|19975|19967|19975|19967|19953.5|19945.5|37
1660761000000|2022-08-17 18:30:00|19977|19969|19980|19972|19985.5|19977.5|19964.5|19956.5|40
1660761300000|2022-08-17 18:35:00|19979.5|19971.5|19993.5|19985.5|19994.5|19986.5|19979|19971|40
1660761600000|2022-08-17 18:40:00|19994|19986|19971|19963|19994|19986|19967|19959|71
1660761900000|2022-08-17 18:45:00|19970.5|19962.5|19960.5|19952.5|19971|19963|19953|19945|70
1660762200000|2022-08-17 18:50:00|19961.5|19953.5|19956.5|19948.5|19964.5|19956.5|19954|19946|17
1660762500000|2022-08-17 18:55:00|19955.5|19947.5|19948|19918|19962|19954|19948|19918|70
1660762800000|2022-08-17 19:00:00|19948.2|19918.2|19950.8|19920.8|19951|19921|19936.6|19906.6|0
1660763100000|2022-08-17 19:05:00|19950.6|19920.6|19935.7|19905.7|19956.4|19926.4|19935.3|19905.3|0
1660763400000|2022-08-17 19:10:00|19936|19906|19905.6|19875.6|19937.2|19907.2|19884.9|19854.9|0
1660763700000|2022-08-17 19:15:00|19905.8|19875.8|19903.6|19873.6|19908.7|19878.7|19903.4|19873.4|0
1660764000000|2022-08-17 19:20:00|19903.4|19873.4|19905.5|19875.5|19908.2|19878.2|19898.6|19868.6|0
1660764300000|2022-08-17 19:25:00|19905.7|19875.7|19918.5|19888.5|19919.9|19889.9|19905.1|19875.1|0
1660764600000|2022-08-17 19:30:00|19918.3|19888.3|19906.3|19876.3|19920|19890|19901.8|19871.8|0
1660764900000|2022-08-17 19:35:00|19906.1|19876.1|19912.3|19882.3|19919.2|19889.2|19905.3|19875.3|0
1660765200000|2022-08-17 19:40:00|19912.2|19882.2|19916.3|19886.3|19920|19890|19911.9|19881.9|0
1660765500000|2022-08-17 19:45:00|19916.1|19886.1|19907.5|19877.5|19916.1|19886.1|19902.8|19872.8|0
1660765800000|2022-08-17 19:50:00|19908.9|19878.9|19908.2|19878.2|19915.1|19885.1|19889.7|19859.7|0
1660766100000|2022-08-17 19:55:00|19910.7|19880.7|19897.6|19867.6|19911.4|19881.4|19889.9|19859.9|0
1660766400000|2022-08-17 20:00:00|19895.9|19865.9|19906|19876|19907.8|19877.8|19895.9|19865.9|0
1660766700000|2022-08-17 20:05:00|19905.2|19875.2|19909|19879|19909.8|19879.8|19902.4|19872.4|0
1660767000000|2022-08-17 20:10:00|19909.8|19879.8|19911.9|19881.9|19913.8|19883.8|19907.2|19877.2|0
1660767300000|2022-08-17 20:15:00|19911.1|19881.1|19916.1|19886.1|19916.1|19886.1|19907.2|19877.2|0
1660767600000|2022-08-17 20:20:00|19915.2|19885.2|19919.1|19889.1|19920|19890|19915.1|19885.1|0
1660767900000|2022-08-17 20:25:00|19918.3|19888.3|19920|19890|19920|19890|19918.2|19888.2|0
1660768200000|2022-08-17 20:30:00|19920.9|19890.9|19920.8|19890.8|19922.6|19892.6|19920.3|19890.3|0
1660768500000|2022-08-17 20:35:00|19921.6|19891.6|19921.2|19891.2|19921.7|19891.7|19919.8|19889.8|0
1660768800000|2022-08-17 20:40:00|19921.6|19891.6|19922.6|19892.6|19923.6|19893.6|19919.8|19889.8|0
1660769100000|2022-08-17 20:45:00|19923|19893|19922|19892|19923.6|19893.6|19921.2|19891.2|0
1660769400000|2022-08-17 20:50:00|19922.9|19892.9|19918.8|19888.8|19923|19893|19918.8|19888.8|0
1660769700000|2022-08-17 20:55:00|19919.7|19889.7|19921.5|19891.5|19923.5|19893.5|19918.8|19888.8|0
1660770000000|2022-08-17 21:00:00|19921.1|19891.1|19920.5|19890.5|19922|19892|19920.2|19890.2|0
1660770300000|2022-08-17 21:05:00|19921.1|19891.1|19918.8|19888.8|19921.5|19891.5|19918.8|19888.8|0
1660770600000|2022-08-17 21:10:00|19919.3|19889.3|19918.8|19888.8|19919.4|19889.4|19918.8|19888.8|0
1660770900000|2022-08-17 21:15:00|19918.7|19888.7|19919.1|19889.1|19919.4|19889.4|19918.7|19888.7|0
1660771200000|2022-08-17 21:20:00|19919|19889|19918.8|19888.8|19919.8|19889.8|19918.8|19888.8|0
1660771500000|2022-08-17 21:25:00|19918.7|19888.7|19919.5|19889.5|19919.5|19889.5|19918.5|19888.5|0
1660771800000|2022-08-17 21:30:00|19919.6|19889.6|19919.7|19889.7|19919.9|19889.9|19919.4|19889.4|0
1660772100000|2022-08-17 21:35:00|19919.4|19889.4|19922.5|19892.5|19922.9|19892.9|19919.1|19889.1|0
1660772400000|2022-08-17 21:40:00|19922.4|19892.4|19920.2|19890.2|19922.4|19892.4|19919.9|19889.9|0
1660772700000|2022-08-17 21:45:00|19920.3|19890.3|19919.9|19889.9|19920.6|19890.6|19919.9|19889.9|0
1660773000000|2022-08-17 21:50:00|19920.1|19890.1|19920.1|19890.1|19920.1|19890.1|19919.7|19889.7|0
1660773300000|2022-08-17 21:55:00|19919.9|19889.9|19919.7|19889.7|19919.9|19889.9|19919.1|19889.1|0
1660773600000|2022-08-17 22:00:00|19920.2|19890.2|19903.8|19873.8|19920.3|19890.3|19902|19872|0
1660773900000|2022-08-17 22:05:00|19904.7|19874.7|19906.2|19876.2|19907.1|19877.1|19902|19872|0
1660774200000|2022-08-17 22:10:00|19906.6|19876.6|19904.8|19874.8|19910.4|19880.4|19904.8|19874.8|0
1660774500000|2022-08-17 22:15:00|19903.9|19873.9|19906.4|19876.4|19908.2|19878.2|19903.8|19873.8|0
1660774800000|2022-08-17 22:20:00|19906.8|19876.8|19908.7|19878.7|19909.6|19879.6|19905.4|19875.4|0
1660775100000|2022-08-17 22:25:00|19909.1|19879.1|19909.2|19879.2|19910.1|19880.1|19906.4|19876.4|0
1660775400000|2022-08-17 22:30:00|19909.6|19879.6|19911.3|19881.3|19912.7|19882.7|19907.8|19877.8|0
1660775700000|2022-08-17 22:35:00|19910.8|19880.8|19900.4|19870.4|19910.8|19880.8|19900.4|19870.4|0
1660776000000|2022-08-17 22:40:00|19900|19870|19896.6|19866.6|19900.4|19870.4|19895.7|19865.7|0
1660776300000|2022-08-17 22:45:00|19897.5|19867.5|19894.5|19864.5|19899.3|19869.3|19894.5|19864.5|0
1660776600000|2022-08-17 22:50:00|19893.7|19863.7|19897.3|19867.3|19897.3|19867.3|19891.7|19861.7|0
1660776900000|2022-08-17 22:55:00|19896.5|19866.5|19896.3|19866.3|19897.3|19867.3|19895.3|19865.3|0
1660777200000|2022-08-17 23:00:00|19896.6|19866.6|19892.1|19862.1|19896.8|19866.8|19891.1|19861.1|0
1660777500000|2022-08-17 23:05:00|19892.9|19862.9|19891.1|19861.1|19893.5|19863.5|19889.2|19859.2|0
1660777800000|2022-08-17 23:10:00|19890.3|19860.3|19889.2|19859.2|19892.1|19862.1|19889.2|19859.2|0
1660778100000|2022-08-17 23:15:00|19890.1|19860.1|19880.8|19850.8|19890.2|19860.2|19880.8|19850.8|0
1660778400000|2022-08-17 23:20:00|19881.2|19851.2|19883.5|19853.5|19889.6|19859.6|19881.2|19851.2|0
1660778700000|2022-08-17 23:25:00|19883.1|19853.1|19881.2|19851.2|19884.3|19854.3|19878.9|19848.9|0
1660779000000|2022-08-17 23:30:00|19880.8|19850.8|19877.8|19847.8|19883.6|19853.6|19876.9|19846.9|0
1660779300000|2022-08-17 23:35:00|19877.4|19847.4|19878.8|19848.8|19881.2|19851.2|19876.9|19846.9|0
1660779600000|2022-08-17 23:40:00|19879.7|19849.7|19886|19856|19886|19856|19878.8|19848.8|0
1660779900000|2022-08-17 23:45:00|19886.4|19856.4|19888.7|19858.7|19892.5|19862.5|19885.4|19855.4|0
1660780200000|2022-08-17 23:50:00|19889.1|19859.1|19878.3|19848.3|19890.1|19860.1|19872.7|19842.7|0
1660780500000|2022-08-17 23:55:00|19879.1|19849.1|19880.6|19850.6|19884.4|19854.4|19877.6|19847.6|0
1660780800000|2022-08-18 00:00:00|19879.8|19849.8|19875|19845|19881.6|19851.6|19874.1|19844.1|0
1660781100000|2022-08-18 00:05:00|19875.9|19845.9|19874.7|19844.7|19879.7|19849.7|19873.7|19843.7|0
1660781400000|2022-08-18 00:10:00|19873.9|19843.9|19870.9|19840.9|19875.2|19845.2|19870|19840|0
1660781700000|2022-08-18 00:15:00|19871.8|19841.8|19882.3|19852.3|19883.6|19853.6|19871.8|19841.8|0
1660782000000|2022-08-18 00:20:00|19883.1|19853.1|19876|19846|19884.8|19854.8|19876|19846|0
1660782300000|2022-08-18 00:25:00|19875.6|19845.6|19872|19842|19876|19846|19871.3|19841.3|0
1660782600000|2022-08-18 00:30:00|19871.5|19841.5|19867.9|19837.9|19874.9|19844.9|19865.8|19835.8|0
1660782900000|2022-08-18 00:35:00|19868.8|19838.8|19871.1|19841.1|19871.9|19841.9|19866.3|19836.3|0
1660783200000|2022-08-18 00:40:00|19871.5|19841.5|19872.7|19842.7|19877.1|19847.1|19871.1|19841.1|0
1660783500000|2022-08-18 00:45:00|19871.9|19841.9|19942.1|19912.1|19943.3|19913.3|19871.9|19841.9|0
1660783800000|2022-08-18 00:50:00|19941.6|19911.6|19935.5|19905.5|19942.9|19912.9|19932.9|19902.9|0
1660784100000|2022-08-18 00:55:00|19935.9|19905.9|19920.5|19890.5|19936.3|19906.3|19917.5|19887.5|0
1660784400000|2022-08-18 01:00:00|19919.6|19889.6|19931.2|19901.2|19932.1|19902.1|19918.3|19888.3|0
1660784700000|2022-08-18 01:05:00|19932.1|19902.1|19939.9|19909.9|19953.1|19923.1|19931.2|19901.2|0
1660785000000|2022-08-18 01:10:00|19940.7|19910.7|19962.1|19932.1|19962.1|19932.1|19939|19909|0
1660785300000|2022-08-18 01:15:00|19963.8|19933.8|19988.5|19983.5|19990.5|19985.5|19930.5|19925.5|1678
1660785600000|2022-08-18 01:20:00|19988|19983|19929|19924|19988|19983|19924|19919|1241
1660785900000|2022-08-18 01:25:00|19928.5|19923.5|19922.5|19917.5|19942.5|19937.5|19908.5|19903.5|654
1660786200000|2022-08-18 01:30:00|19921|19916|19898.5|19893.5|19949.5|19944.5|19858|19853|4058
1660786500000|2022-08-18 01:35:00|19898|19893|19850.5|19845.5|19919.5|19914.5|19846|19841|2537
1660786800000|2022-08-18 01:40:00|19850|19845|19835|19830|19858.5|19853.5|19827|19822|2418
1660787100000|2022-08-18 01:45:00|19833.5|19828.5|19823.5|19818.5|19850.5|19845.5|19807.5|19802.5|1957
1660787400000|2022-08-18 01:50:00|19822.5|19817.5|19812|19807|19822.5|19817.5|19781.5|19776.5|2555
1660787700000|2022-08-18 01:55:00|19808|19803|19847|19842|19856.5|19851.5|19805|19800|2003
1660788000000|2022-08-18 02:00:00|19847.5|19842.5|19857.5|19852.5|19867|19862|19820.5|19815.5|1665
1660788300000|2022-08-18 02:05:00|19855.5|19850.5|19882.5|19877.5|19890|19885|19838|19833|1670
1660788600000|2022-08-18 02:10:00|19881.5|19876.5|19838.5|19833.5|19883.5|19878.5|19829|19824|1390
1660788900000|2022-08-18 02:15:00|19837.5|19832.5|19809.5|19804.5|19844|19839|19800|19795|1616
1660789200000|2022-08-18 02:20:00|19809|19804|19769.5|19764.5|19809.5|19804.5|19762.5|19757.5|2415
1660789500000|2022-08-18 02:25:00|19770|19765|19772|19767|19789|19784|19758.5|19753.5|1536
1660789800000|2022-08-18 02:30:00|19771.5|19766.5|19784|19779|19804|19799|19753|19748|1991
1660790100000|2022-08-18 02:35:00|19785|19780|19795.5|19790.5|19798|19793|19764|19759|970
1660790400000|2022-08-18 02:40:00|19796|19791|19802.5|19797.5|19811|19806|19784.5|19779.5|978
1660790700000|2022-08-18 02:45:00|19804|19799|19789.5|19784.5|19806.5|19801.5|19781.5|19776.5|924
1660791000000|2022-08-18 02:50:00|19790.5|19785.5|19800|19795|19814.5|19809.5|19772|19767|1082
1660791300000|2022-08-18 02:55:00|19800.5|19795.5|19781|19776|19802.5|19797.5|19775|19770|711
1660791600000|2022-08-18 03:00:00|19780.5|19775.5|19771.5|19766.5|19792.5|19787.5|19770|19765|631
1660791900000|2022-08-18 03:05:00|19771|19766|19799.5|19794.5|19799.5|19794.5|19747|19742|1756
1660792200000|2022-08-18 03:10:00|19800|19795|19826.5|19821.5|19842|19837|19796|19791|2026
1660792500000|2022-08-18 03:15:00|19827.5|19822.5|19824.5|19819.5|19835|19830|19814.5|19809.5|957
1660792800000|2022-08-18 03:20:00|19824|19819|19828.5|19823.5|19837|19832|19810.5|19805.5|721
1660793100000|2022-08-18 03:25:00|19828|19823|19826.5|19821.5|19837.5|19832.5|19799.5|19794.5|902
1660793400000|2022-08-18 03:30:00|19827|19822|19812|19807|19827|19822|19807.5|19802.5|395
1660793700000|2022-08-18 03:35:00|19812.5|19807.5|19806|19801|19815.5|19810.5|19804.5|19799.5|283
1660794000000|2022-08-18 03:40:00|19805.5|19800.5|19793|19788|19807|19802|19785.5|19780.5|634
1660794300000|2022-08-18 03:45:00|19794|19789|19792.5|19787.5|19799.5|19794.5|19784.5|19779.5|468
1660794600000|2022-08-18 03:50:00|19794|19789|19798.5|19793.5|19800|19795|19780|19775|566
1660794900000|2022-08-18 03:55:00|19799|19794|19783.1|19778.1|19799|19794|19780.6|19775.6|476
1660795200000|2022-08-18 04:00:00|19806.8|19776.8|19804.8|19774.8|19807.3|19777.3|19804.8|19774.8|0
1660795500000|2022-08-18 04:05:00|19803.9|19773.9|19809.4|19779.4|19809.4|19779.4|19803.9|19773.9|0
1660795800000|2022-08-18 04:10:00|19808.6|19778.6|19805.9|19775.9|19809.8|19779.8|19805.9|19775.9|0
1660796100000|2022-08-18 04:15:00|19806.8|19776.8|19809.9|19779.9|19810.7|19780.7|19806.8|19776.8|0
1660796400000|2022-08-18 04:20:00|19810.3|19780.3|19809.4|19779.4|19810.7|19780.7|19808.3|19778.3|0
1660796700000|2022-08-18 04:25:00|19808.9|19778.9|19811|19781|19812.4|19782.4|19808.9|19778.9|0
1660797000000|2022-08-18 04:30:00|19811.3|19781.3|19811.7|19781.7|19813.2|19783.2|19811|19781|0
1660797300000|2022-08-18 04:35:00|19812.5|19782.5|19807.9|19777.9|19812.5|19782.5|19807|19777|0
1660797600000|2022-08-18 04:40:00|19807|19777|19804|19774|19807|19777|19802.3|19772.3|0
1660797900000|2022-08-18 04:45:00|19804.4|19774.4|19805.8|19775.8|19806.7|19776.7|19804|19774|0
1660798200000|2022-08-18 04:50:00|19806.7|19776.7|19802|19772|19806.7|19776.7|19802|19772|0
1660798500000|2022-08-18 04:55:00|19801.1|19771.1|19795.6|19765.6|19801.1|19771.1|19794.7|19764.7|0
1660798800000|2022-08-18 05:00:00|19794.3|19764.3|19776.1|19771.1|19794.3|19772.6|19745.6|19740.6|1656
1660799100000|2022-08-18 05:05:00|19776.6|19771.6|19806.1|19801.1|19806.6|19801.6|19763.6|19758.6|877
1660799400000|2022-08-18 05:10:00|19806.6|19801.6|19817.6|19812.6|19872.1|19867.1|19801.1|19796.1|2303
1660799700000|2022-08-18 05:15:00|19818.1|19813.1|19819.1|19814.1|19833.1|19828.1|19814.1|19809.1|717
1660800000000|2022-08-18 05:20:00|19818.6|19813.6|19815.1|19810.1|19820.6|19815.6|19805.1|19800.1|571
1660800300000|2022-08-18 05:25:00|19814.6|19809.6|19805.6|19800.6|19816.6|19811.6|19788.6|19783.6|772
1660800600000|2022-08-18 05:30:00|19805.1|19800.1|19805.1|19800.1|19813.6|19808.6|19785.1|19780.1|682
1660800900000|2022-08-18 05:35:00|19804.6|19799.6|19819.1|19814.1|19819.6|19814.6|19794.1|19789.1|400
1660801200000|2022-08-18 05:40:00|19818.6|19813.6|19808.1|19803.1|19819.6|19814.6|19805.1|19800.1|361
1660801500000|2022-08-18 05:45:00|19808.6|19803.6|19795.1|19790.1|19809.6|19804.6|19790.6|19785.6|519
1660801800000|2022-08-18 05:50:00|19794.6|19789.6|19772.1|19767.1|19802.1|19797.1|19762.1|19757.1|1101
1660802100000|2022-08-18 05:55:00|19771.1|19766.1|19720.1|19715.1|19773.1|19768.1|19686.6|19681.6|4091
1660802400000|2022-08-18 06:00:00|19719.6|19714.6|19717.1|19712.1|19733.6|19728.6|19686.6|19681.6|1847
1660802700000|2022-08-18 06:05:00|19716.6|19711.6|19742.1|19737.1|19743.1|19738.1|19711.6|19706.6|773
1660803000000|2022-08-18 06:10:00|19741.1|19736.1|19735.6|19730.6|19743.6|19738.6|19721.1|19716.1|601
1660803300000|2022-08-18 06:15:00|19736.1|19731.1|19755.1|19750.1|19761.6|19756.6|19727.6|19722.6|946
1660803600000|2022-08-18 06:20:00|19755.6|19750.6|19741.1|19736.1|19757.6|19752.6|19738.6|19733.6|655
1660803900000|2022-08-18 06:25:00|19740.6|19735.6|19729.6|19724.6|19743.1|19738.1|19723.6|19718.6|657
1660804200000|2022-08-18 06:30:00|19729.1|19724.1|19697.1|19692.1|19731.1|19726.1|19691.1|19686.1|1361
1660804500000|2022-08-18 06:35:00|19697.6|19692.6|19707.1|19702.1|19719.6|19714.6|19697.6|19692.6|712
1660804800000|2022-08-18 06:40:00|19707.6|19702.6|19703.1|19698.1|19713.6|19708.6|19688.6|19683.6|1035
1660805100000|2022-08-18 06:45:00|19703.6|19698.6|19698.1|19693.1|19714.6|19709.6|19694.6|19689.6|654
1660805400000|2022-08-18 06:50:00|19697.1|19692.1|19705.1|19700.1|19712.6|19707.6|19691.6|19686.6|557
1660805700000|2022-08-18 06:55:00|19704.6|19699.6|19701.1|19696.1|19708.1|19703.1|19687.1|19682.1|608
1660806000000|2022-08-18 07:00:00|19704.1|19699.1|19708.6|19703.6|19727.6|19722.6|19704.1|19699.1|1071
1660806300000|2022-08-18 07:05:00|19706.1|19701.1|19702.6|19697.6|19712.6|19707.6|19673.6|19668.6|1187
1660806600000|2022-08-18 07:10:00|19702.1|19697.1|19682.1|19677.1|19706.6|19701.6|19675.1|19670.1|854
1660806900000|2022-08-18 07:15:00|19681.1|19676.1|19665.1|19660.1|19691.6|19686.6|19664.6|19659.6|770
1660807200000|2022-08-18 07:20:00|19664.6|19659.6|19687.1|19682.1|19688.1|19683.1|19657.1|19652.1|981
1660807500000|2022-08-18 07:25:00|19685.6|19680.6|19698.1|19693.1|19704.6|19699.6|19681.6|19676.6|989
1660807800000|2022-08-18 07:30:00|19698.6|19693.6|19709.1|19704.1|19717.6|19712.6|19694.6|19689.6|883
1660808100000|2022-08-18 07:35:00|19708.6|19703.6|19709.1|19704.1|19713.1|19708.1|19697.1|19692.1|670
1660808400000|2022-08-18 07:40:00|19709.6|19704.6|19716.1|19711.1|19733.6|19728.6|19708.6|19703.6|983
1660808700000|2022-08-18 07:45:00|19715.6|19710.6|19717.1|19712.1|19720.6|19715.6|19707.1|19702.1|655
1660809000000|2022-08-18 07:50:00|19717.6|19712.6|19720.1|19715.1|19736.6|19731.6|19713.1|19708.1|948
1660809300000|2022-08-18 07:55:00|19720.6|19715.6|19735.6|19730.6|19737.1|19732.1|19718.1|19713.1|955
1660809600000|2022-08-18 08:00:00|19737.6|19732.6|19738.1|19733.1|19744.1|19739.1|19727.6|19722.6|1204
1660809900000|2022-08-18 08:05:00|19737.6|19732.6|19730.1|19725.1|19745.1|19740.1|19729.6|19724.6|1135
1660810200000|2022-08-18 08:10:00|19731.1|19726.1|19712.1|19707.1|19732.1|19727.1|19711.1|19706.1|719
1660810500000|2022-08-18 08:15:00|19713.6|19708.6|19702.1|19697.1|19723.1|19718.1|19700.6|19695.6|591
1660810800000|2022-08-18 08:20:00|19702.6|19697.6|19719.6|19714.6|19720.1|19715.1|19694.6|19689.6|523
1660811100000|2022-08-18 08:25:00|19720.1|19715.1|19731.6|19726.6|19739.6|19734.6|19714.1|19709.1|1191
1660811400000|2022-08-18 08:30:00|19747.1|19717.1|19748.9|19718.9|19750.2|19720.2|19742.7|19712.7|0
1660811700000|2022-08-18 08:35:00|19749.4|19719.4|19748.1|19718.1|19751|19721|19742.4|19712.4|0
1660812000000|2022-08-18 08:40:00|19747.6|19717.6|19763.9|19733.9|19763.9|19733.9|19744.1|19714.1|0
1660812300000|2022-08-18 08:45:00|19764.3|19734.3|19766.4|19736.4|19773.7|19743.7|19761.2|19731.2|0
1660812600000|2022-08-18 08:50:00|19765.6|19735.6|19759.1|19729.1|19770.8|19740.8|19759.1|19729.1|0
1660812900000|2022-08-18 08:55:00|19758.2|19728.2|19779.4|19749.4|19781|19751|19756.7|19726.7|0
1660813200000|2022-08-18 09:00:00|19778.5|19748.5|19778.7|19748.7|19785|19755|19777.8|19747.8|0
1660813500000|2022-08-18 09:05:00|19779.1|19749.1|19787.6|19757.6|19794|19764|19778.7|19748.7|0
1660813800000|2022-08-18 09:10:00|19788|19758|19781.5|19751.5|19790.4|19760.4|19781.5|19751.5|0
1660814100000|2022-08-18 09:15:00|19770.1|19762.1|19767.1|19759.1|19787.6|19779.6|19761.6|19753.6|277
1660814400000|2022-08-18 09:20:00|19766.6|19758.6|19759.1|19751.1|19767.6|19759.6|19757.1|19749.1|188
1660814700000|2022-08-18 09:25:00|19758.6|19750.6|19761.6|19753.6|19767.6|19759.6|19757.6|19749.6|126
1660815000000|2022-08-18 09:30:00|19761.1|19753.1|19760.1|19752.1|19763.1|19755.1|19756.6|19748.6|64
1660815300000|2022-08-18 09:35:00|19760.6|19752.6|19767.1|19759.1|19769.1|19761.1|19758.6|19750.6|98
1660815600000|2022-08-18 09:40:00|19766.6|19758.6|19770.1|19762.1|19775.1|19767.1|19765.1|19757.1|133
1660815900000|2022-08-18 09:45:00|19770.6|19762.6|19770.6|19762.6|19776.1|19768.1|19767.6|19759.6|59
1660816200000|2022-08-18 09:50:00|19771.1|19763.1|19781.1|19773.1|19781.6|19773.6|19768.6|19760.6|95
1660816500000|2022-08-18 09:55:00|19781.6|19773.6|19782.6|19774.6|19787.6|19779.6|19780.6|19772.6|182
1660816800000|2022-08-18 10:00:00|19782.1|19774.1|19788.1|19780.1|19790.1|19782.1|19773.6|19765.6|178
1660817100000|2022-08-18 10:05:00|19788.6|19780.6|19800.1|19792.1|19802.1|19794.1|19782.6|19774.6|203
1660817400000|2022-08-18 10:10:00|19800.6|19792.6|19786.1|19778.1|19801.6|19793.6|19786.1|19778.1|65
1660817700000|2022-08-18 10:15:00|19786.6|19778.6|19780.1|19772.1|19788.1|19780.1|19776.1|19768.1|95
1660818000000|2022-08-18 10:20:00|19779.6|19771.6|19778.6|19770.6|19783.1|19775.1|19776.1|19768.1|63
1660818300000|2022-08-18 10:25:00|19779.1|19771.1|19783.1|19775.1|19786.1|19778.1|19778.6|19770.6|58
1660818600000|2022-08-18 10:30:00|19783.6|19775.6|19778.6|19770.6|19789.6|19781.6|19778.6|19770.6|44
1660818900000|2022-08-18 10:35:00|19779.1|19771.1|19783.6|19775.6|19783.6|19775.6|19778.6|19770.6|59
1660819200000|2022-08-18 10:40:00|19784.1|19776.1|19772.6|19764.6|19786.1|19778.1|19770.1|19762.1|57
1660819500000|2022-08-18 10:45:00|19773.1|19765.1|19766.6|19758.6|19773.1|19765.1|19764.1|19756.1|58
1660819800000|2022-08-18 10:50:00|19766.1|19758.1|19765.1|19757.1|19769.6|19761.6|19761.6|19753.6|34
1660820100000|2022-08-18 10:55:00|19764.6|19756.6|19757.6|19749.6|19765.6|19757.6|19757.6|19749.6|53
1660820400000|2022-08-18 11:00:00|19758.1|19750.1|19771.1|19763.1|19772.1|19764.1|19758.1|19750.1|46
1660820700000|2022-08-18 11:05:00|19771.6|19763.6|19767.1|19759.1|19774.1|19766.1|19766.6|19758.6|18
1660821000000|2022-08-18 11:10:00|19766.6|19758.6|19771.6|19763.6|19772.1|19764.1|19764.6|19756.6|14
1660821300000|2022-08-18 11:15:00|19772.1|19764.1|19767.6|19759.6|19776.1|19768.1|19767.6|19759.6|49
1660821600000|2022-08-18 11:20:00|19767.1|19759.1|19766.1|19758.1|19771.1|19763.1|19762.6|19754.6|18
1660821900000|2022-08-18 11:25:00|19765.6|19757.6|19764.1|19756.1|19765.6|19757.6|19760.1|19752.1|24
1660822200000|2022-08-18 11:30:00|19763.6|19755.6|19778.1|19770.1|19781.1|19773.1|19763.6|19755.6|35
1660822500000|2022-08-18 11:35:00|19777.6|19769.6|19776.1|19768.1|19780.6|19772.6|19775.6|19767.6|33
1660822800000|2022-08-18 11:40:00|19776.6|19768.6|19778.1|19770.1|19780.1|19772.1|19774.1|19766.1|22
1660823100000|2022-08-18 11:45:00|19778.6|19770.6|19780.1|19772.1|19781.1|19773.1|19775.6|19767.6|30
1660823400000|2022-08-18 11:50:00|19780.6|19772.6|19780.1|19772.1|19783.6|19775.6|19776.1|19768.1|64
1660823700000|2022-08-18 11:55:00|19779.6|19771.6|19782.6|19774.6|19784.1|19776.1|19777.1|19769.1|34
1660824000000|2022-08-18 12:00:00|19783.1|19775.1|19791.6|19783.6|19793.1|19785.1|19780.6|19772.6|113
1660824300000|2022-08-18 12:05:00|19791.1|19783.1|19789.1|19781.1|19803.1|19795.1|19788.1|19780.1|158
1660824600000|2022-08-18 12:10:00|19788.6|19780.6|19780.6|19772.6|19790.1|19782.1|19777.6|19769.6|45
1660824900000|2022-08-18 12:15:00|19780.1|19772.1|19771.1|19763.1|19781.1|19773.1|19771.1|19763.1|54
1660825200000|2022-08-18 12:20:00|19770.6|19762.6|19774.1|19766.1|19776.6|19768.6|19767.1|19759.1|40
1660825500000|2022-08-18 12:25:00|19774.6|19766.6|19776.1|19768.1|19780.1|19772.1|19773.1|19765.1|38
1660825800000|2022-08-18 12:30:00|19776.6|19768.6|19774.1|19766.1|19778.1|19770.1|19731.1|19723.1|500
1660826100000|2022-08-18 12:35:00|19775.1|19767.1|19770.6|19762.6|19775.1|19767.1|19765.1|19757.1|46
1660826400000|2022-08-18 12:40:00|19771.1|19763.1|19772.1|19764.1|19775.6|19767.6|19754.6|19746.6|162
1660826700000|2022-08-18 12:45:00|19772.6|19764.6|19770.6|19762.6|19775.1|19767.1|19766.6|19758.6|50
1660827000000|2022-08-18 12:50:00|19770.1|19762.1|19769.1|19761.1|19776.6|19768.6|19765.1|19757.1|68
1660827300000|2022-08-18 12:55:00|19769.6|19761.6|19761.1|19753.1|19769.6|19761.6|19757.1|19749.1|112
1660827600000|2022-08-18 13:00:00|19761.6|19753.6|19757.6|19749.6|19771.6|19763.6|19757.1|19749.1|92
1660827900000|2022-08-18 13:05:00|19757.1|19749.1|19750.6|19742.6|19761.1|19753.1|19749.1|19741.1|93
1660828200000|2022-08-18 13:10:00|19750.1|19742.1|19765.6|19757.6|19782.1|19774.1|19748.1|19740.1|349
1660828500000|2022-08-18 13:15:00|19766.6|19758.6|19752.1|19744.1|19768.6|19760.6|19747.1|19739.1|143
1660828800000|2022-08-18 13:20:00|19752.6|19744.6|19746.1|19738.1|19763.6|19755.6|19741.1|19733.1|120
1660829100000|2022-08-18 13:25:00|19745.6|19737.6|19751.1|19743.1|19753.6|19745.6|19742.6|19734.6|107
1660829400000|2022-08-18 13:30:00|19750.6|19742.6|19685.1|19677.1|19757.1|19749.1|19680.1|19672.1|834
1660829700000|2022-08-18 13:35:00|19684.6|19676.6|19688.6|19680.6|19710.6|19702.6|19680.1|19672.1|364
1660830000000|2022-08-18 13:40:00|19688.1|19680.1|19715.1|19707.1|19716.6|19708.6|19684.1|19676.1|426
1660830300000|2022-08-18 13:45:00|19716.1|19708.1|19660.6|19652.6|19718.1|19710.1|19655.1|19647.1|676
1660830600000|2022-08-18 13:50:00|19661.1|19653.1|19659.6|19651.6|19673.6|19665.6|19652.1|19644.1|408
1660830900000|2022-08-18 13:55:00|19659.1|19651.1|19671.1|19663.1|19674.1|19666.1|19657.6|19649.6|164
1660831200000|2022-08-18 14:00:00|19670.6|19662.6|19642.1|19634.1|19671.1|19663.1|19630.6|19622.6|470
1660831500000|2022-08-18 14:05:00|19640.6|19632.6|19652.1|19644.1|19656.1|19648.1|19631.6|19623.6|326
1660831800000|2022-08-18 14:10:00|19652.6|19644.6|19666.1|19658.1|19669.6|19661.6|19651.1|19643.1|255
1660832100000|2022-08-18 14:15:00|19666.6|19658.6|19677.1|19669.1|19678.6|19670.6|19659.1|19651.1|192
1660832400000|2022-08-18 14:20:00|19677.6|19669.6|19677.1|19669.1|19684.1|19676.1|19665.1|19657.1|191
1660832700000|2022-08-18 14:25:00|19676.6|19668.6|19661.1|19653.1|19678.1|19670.1|19656.6|19648.6|148
1660833000000|2022-08-18 14:30:00|19660.6|19652.6|19668.6|19660.6|19675.6|19667.6|19652.6|19644.6|262
1660833300000|2022-08-18 14:35:00|19668.1|19660.1|19675.1|19667.1|19675.6|19667.6|19656.1|19648.1|112
1660833600000|2022-08-18 14:40:00|19674.6|19666.6|19684.6|19676.6|19693.6|19685.6|19671.1|19663.1|292
1660833900000|2022-08-18 14:45:00|19685.1|19677.1|19697.6|19689.6|19700.1|19692.1|19677.1|19669.1|166
1660834200000|2022-08-18 14:50:00|19698.1|19690.1|19684.1|19676.1|19702.1|19694.1|19680.1|19672.1|177
1660834500000|2022-08-18 14:55:00|19683.6|19675.6|19692.1|19684.1|19695.1|19687.1|19683.1|19675.1|157
1660834800000|2022-08-18 15:00:00|19692.6|19684.6|19676.1|19668.1|19697.1|19689.1|19673.1|19665.1|131
1660835100000|2022-08-18 15:05:00|19676.6|19668.6|19698.6|19690.6|19703.1|19695.1|19668.1|19660.1|408
1660835400000|2022-08-18 15:10:00|19699.1|19691.1|19706.1|19698.1|19707.1|19699.1|19695.1|19687.1|124
1660835700000|2022-08-18 15:15:00|19705.6|19697.6|19701.6|19693.6|19712.1|19704.1|19695.6|19687.6|128
1660836000000|2022-08-18 15:20:00|19702.1|19694.1|19727.1|19719.1|19728.6|19720.6|19697.6|19689.6|179
1660836300000|2022-08-18 15:25:00|19728.6|19720.6|19736.6|19728.6|19740.6|19732.6|19723.1|19715.1|221
1660836600000|2022-08-18 15:30:00|19736.1|19728.1|19724.6|19716.6|19739.6|19731.6|19721.1|19713.1|173
1660836900000|2022-08-18 15:35:00|19725.1|19717.1|19721.6|19713.6|19732.1|19724.1|19719.6|19711.6|161
1660837200000|2022-08-18 15:40:00|19722.6|19714.6|19705.6|19697.6|19735.6|19727.6|19704.1|19696.1|132
1660837500000|2022-08-18 15:45:00|19706.1|19698.1|19698.1|19690.1|19713.6|19705.6|19693.1|19685.1|90
1660837800000|2022-08-18 15:50:00|19698.6|19690.6|19691.1|19683.1|19706.6|19698.6|19690.6|19682.6|57
1660838100000|2022-08-18 15:55:00|19690.6|19682.6|19675.1|19667.1|19694.6|19686.6|19674.1|19666.1|88
1660838400000|2022-08-18 16:00:00|19674.6|19666.6|19689.6|19681.6|19692.1|19684.1|19673.6|19665.6|90
1660838700000|2022-08-18 16:05:00|19690.6|19682.6|19686.1|19678.1|19698.6|19690.6|19683.1|19675.1|132
1660839000000|2022-08-18 16:10:00|19685.6|19677.6|19679.1|19671.1|19688.1|19680.1|19676.6|19668.6|50
1660839300000|2022-08-18 16:15:00|19679.6|19671.6|19673.1|19665.1|19682.6|19674.6|19668.1|19660.1|77
1660839600000|2022-08-18 16:20:00|19672.6|19664.6|19647.6|19639.6|19673.1|19665.1|19645.1|19637.1|193
1660839900000|2022-08-18 16:25:00|19648.1|19640.1|19663.1|19655.1|19664.6|19656.6|19647.6|19639.6|167
1660840200000|2022-08-18 16:30:00|19662.6|19654.6|19658.6|19650.6|19663.6|19655.6|19655.6|19647.6|67
1660840500000|2022-08-18 16:35:00|19658.1|19650.1|19651.6|19643.6|19659.6|19651.6|19646.1|19638.1|130
1660840800000|2022-08-18 16:40:00|19652.1|19644.1|19639.1|19631.1|19654.6|19646.6|19638.6|19630.6|92
1660841100000|2022-08-18 16:45:00|19640.1|19632.1|19653.6|19645.6|19659.6|19651.6|19639.6|19631.6|133
1660841400000|2022-08-18 16:50:00|19653.1|19645.1|19650.6|19642.6|19656.1|19648.1|19642.6|19634.6|95
1660841700000|2022-08-18 16:55:00|19651.1|19643.1|19641.1|19633.1|19655.6|19647.6|19638.6|19630.6|66
1660842000000|2022-08-18 17:00:00|19640.6|19632.6|19640.6|19632.6|19654.1|19646.1|19636.6|19628.6|156
1660842300000|2022-08-18 17:05:00|19640.1|19632.1|19659.6|19651.6|19659.6|19651.6|19638.6|19630.6|64
1660842600000|2022-08-18 17:10:00|19659.1|19651.1|19653.6|19645.6|19667.6|19659.6|19647.1|19639.1|199
1660842900000|2022-08-18 17:15:00|19654.1|19646.1|19667.6|19659.6|19668.1|19660.1|19650.1|19642.1|39
1660843200000|2022-08-18 17:20:00|19668.1|19660.1|19661.6|19653.6|19672.1|19664.1|19660.6|19652.6|63
1660843500000|2022-08-18 17:25:00|19661.1|19653.1|19666.1|19658.1|19668.1|19660.1|19657.6|19649.6|39
1660843800000|2022-08-18 17:30:00|19666.6|19658.6|19676.1|19668.1|19676.6|19668.6|19661.6|19653.6|188
1660844100000|2022-08-18 17:35:00|19676.6|19668.6|19683.1|19675.1|19685.1|19677.1|19670.6|19662.6|144
1660844400000|2022-08-18 17:40:00|19683.6|19675.6|19683.6|19675.6|19688.6|19680.6|19678.6|19670.6|128
1660844700000|2022-08-18 17:45:00|19685.1|19677.1|19676.1|19668.1|19688.1|19680.1|19670.1|19662.1|59
1660845000000|2022-08-18 17:50:00|19675.6|19667.6|19675.6|19667.6|19680.6|19672.6|19672.1|19664.1|31
1660845300000|2022-08-18 17:55:00|19675.1|19667.1|19665.1|19657.1|19675.1|19667.1|19660.6|19652.6|38
1660845600000|2022-08-18 18:00:00|19664.6|19656.6|19667.1|19659.1|19673.1|19665.1|19660.1|19652.1|53
1660845900000|2022-08-18 18:05:00|19667.6|19659.6|19684.1|19676.1|19685.1|19677.1|19667.6|19659.6|45
1660846200000|2022-08-18 18:10:00|19683.6|19675.6|19674.6|19666.6|19684.6|19676.6|19673.1|19665.1|27
1660846500000|2022-08-18 18:15:00|19674.1|19666.1|19678.1|19670.1|19682.1|19674.1|19673.1|19665.1|32
1660846800000|2022-08-18 18:20:00|19677.6|19669.6|19686.1|19678.1|19686.1|19678.1|19674.6|19666.6|44
1660847100000|2022-08-18 18:25:00|19685.6|19677.6|19683.1|19675.1|19688.1|19680.1|19679.6|19671.6|32
1660847400000|2022-08-18 18:30:00|19683.6|19675.6|19679.1|19671.1|19683.6|19675.6|19673.1|19665.1|69
1660847700000|2022-08-18 18:35:00|19678.6|19670.6|19680.6|19672.6|19681.1|19673.1|19675.6|19667.6|41
1660848000000|2022-08-18 18:40:00|19680.1|19672.1|19686.1|19678.1|19688.1|19680.1|19678.1|19670.1|48
1660848300000|2022-08-18 18:45:00|19685.6|19677.6|19682.1|19674.1|19687.1|19679.1|19676.1|19668.1|70
1660848600000|2022-08-18 18:50:00|19681.6|19673.6|19696.1|19688.1|19696.1|19688.1|19679.1|19671.1|52
1660848900000|2022-08-18 18:55:00|19695.6|19687.6|19708.7|19678.7|19709.1|19701.1|19693.1|19678.7|120
1660849200000|2022-08-18 19:00:00|19708.5|19678.5|19719.3|19689.3|19719.9|19689.9|19707.9|19677.9|0
1660849500000|2022-08-18 19:05:00|19719.6|19689.6|19712.1|19682.1|19720.5|19690.5|19711.3|19681.3|0
1660849800000|2022-08-18 19:10:00|19712.3|19682.3|19730.3|19700.3|19730.3|19700.3|19708.8|19678.8|0
1660850100000|2022-08-18 19:15:00|19730.4|19700.4|19742.7|19712.7|19743.2|19713.2|19726.8|19696.8|0
1660850400000|2022-08-18 19:20:00|19742.6|19712.6|19741.8|19711.8|19743.4|19713.4|19732.9|19702.9|0
1660850700000|2022-08-18 19:25:00|19742.1|19712.1|19734.3|19704.3|19742.1|19712.1|19732.5|19702.5|0
1660851000000|2022-08-18 19:30:00|19734.6|19704.6|19736.1|19706.1|19736.3|19706.3|19732.4|19702.4|0
1660851300000|2022-08-18 19:35:00|19735.7|19705.7|19735.4|19705.4|19737.3|19707.3|19734.2|19704.2|0
1660851600000|2022-08-18 19:40:00|19735.6|19705.6|19731.4|19701.4|19736.6|19706.6|19723.6|19693.6|0
1660851900000|2022-08-18 19:45:00|19731.1|19701.1|19724.6|19694.6|19734.5|19704.5|19723.8|19693.8|0
1660852200000|2022-08-18 19:50:00|19724.1|19694.1|19700.3|19670.3|19724.1|19694.1|19699.9|19669.9|0
1660852500000|2022-08-18 19:55:00|19700.5|19670.5|19713.2|19683.2|19714.1|19684.1|19694|19664|0
1660852800000|2022-08-18 20:00:00|19713.4|19683.4|19714.4|19684.4|19719.9|19689.9|19708.2|19678.2|0
1660853100000|2022-08-18 20:05:00|19713.5|19683.5|19705.2|19675.2|19713.5|19683.5|19705.2|19675.2|0
1660853400000|2022-08-18 20:10:00|19704.3|19674.3|19700.5|19670.5|19709.8|19679.8|19700.5|19670.5|0
1660853700000|2022-08-18 20:15:00|19701.4|19671.4|19708.9|19678.9|19708.9|19678.9|19701.4|19671.4|0
1660854000000|2022-08-18 20:20:00|19708.1|19678.1|19710.9|19680.9|19712.6|19682.6|19708|19678|0
1660854300000|2022-08-18 20:25:00|19711.8|19681.8|19712.3|19682.3|19714.7|19684.7|19710.4|19680.4|0
1660854600000|2022-08-18 20:30:00|19712.6|19682.6|19714.8|19684.8|19715.7|19685.7|19711.6|19681.6|0
1660854900000|2022-08-18 20:35:00|19715.6|19685.6|19713|19683|19715.7|19685.7|19713|19683|0
1660855200000|2022-08-18 20:40:00|19713.9|19683.9|19714.6|19684.6|19714.9|19684.9|19712.1|19682.1|0
1660855500000|2022-08-18 20:45:00|19715|19685|19714.6|19684.6|19715.5|19685.5|19713.7|19683.7|0
1660855800000|2022-08-18 20:50:00|19713.8|19683.8|19719.4|19689.4|19719.8|19689.8|19713.7|19683.7|0
1660856100000|2022-08-18 20:55:00|19719.8|19689.8|19717.5|19687.5|19719.8|19689.8|19713.8|19683.8|0
1660856400000|2022-08-18 21:00:00|19717.9|19687.9|19717.8|19687.8|19718.3|19688.3|19716.6|19686.6|0
1660856700000|2022-08-18 21:05:00|19717.7|19687.7|19718.3|19688.3|19719.5|19689.5|19716.5|19686.5|0
1660857000000|2022-08-18 21:10:00|19718.1|19688.1|19719.7|19689.7|19719.8|19689.8|19718.1|19688.1|0
1660857300000|2022-08-18 21:15:00|19718.6|19688.6|19719.7|19689.7|19719.7|19689.7|19718|19688|0
1660857600000|2022-08-18 21:20:00|19719.9|19689.9|19717.5|19687.5|19719.9|19689.9|19717.4|19687.4|0
1660857900000|2022-08-18 21:25:00|19718.1|19688.1|19718.8|19688.8|19719.8|19689.8|19718.1|19688.1|0
1660858200000|2022-08-18 21:30:00|19718.9|19688.9|19719.3|19689.3|19719.3|19689.3|19718.5|19688.5|0
1660858500000|2022-08-18 21:35:00|19719.2|19689.2|19719.1|19689.1|19719.2|19689.2|19719|19689|0
1660858800000|2022-08-18 21:40:00|19719|19689|19717.8|19687.8|19719|19689|19717.8|19687.8|0
1660859100000|2022-08-18 21:45:00|19717.9|19687.9|19718.3|19688.3|19718.3|19688.3|19717.9|19687.9|0
1660859700000|2022-08-18 21:55:00|19717.8|19687.8|19717.1|19687.1|19718.4|19688.4|19717.1|19687.1|0
1660860000000|2022-08-18 22:00:00|19715.9|19685.9|19709.1|19679.1|19718.6|19688.6|19707.9|19677.9|0
1660860300000|2022-08-18 22:05:00|19709.9|19679.9|19714.2|19684.2|19716.5|19686.5|19709.9|19679.9|0
1660860600000|2022-08-18 22:10:00|19714.6|19684.6|19711.9|19681.9|19716.5|19686.5|19711.9|19681.9|0
1660860900000|2022-08-18 22:15:00|19711.4|19681.4|19711.9|19681.9|19713.7|19683.7|19710.9|19680.9|0
1660861200000|2022-08-18 22:20:00|19711|19681|19713.3|19683.3|19714.3|19684.3|19710.9|19680.9|0
1660861500000|2022-08-18 22:25:00|19712.9|19682.9|19712.2|19682.2|19718|19688|19712.2|19682.2|0
1660861800000|2022-08-18 22:30:00|19712.6|19682.6|19712.2|19682.2|19714.4|19684.4|19711.2|19681.2|0
1660862100000|2022-08-18 22:35:00|19713|19683|19711.1|19681.1|19713.1|19683.1|19709.4|19679.4|0
1660862400000|2022-08-18 22:40:00|19712|19682|19713.9|19683.9|19713.9|19683.9|19711.1|19681.1|0
1660862700000|2022-08-18 22:45:00|19713.1|19683.1|19709.3|19679.3|19713.1|19683.1|19709.3|19679.3|0
1660863000000|2022-08-18 22:50:00|19708.4|19678.4|19711.2|19681.2|19711.2|19681.2|19708.3|19678.3|0
1660863300000|2022-08-18 22:55:00|19710.4|19680.4|19709.3|19679.3|19711.2|19681.2|19709.3|19679.3|0
1660863600000|2022-08-18 23:00:00|19709.7|19679.7|19708.3|19678.3|19710.3|19680.3|19707|19677|0
1660863900000|2022-08-18 23:05:00|19708.4|19678.4|19708.4|19678.4|19709.3|19679.3|19707.5|19677.5|0
1660864200000|2022-08-18 23:10:00|19709.2|19679.2|19709.3|19679.3|19710.3|19680.3|19709.2|19679.2|0
1660864500000|2022-08-18 23:15:00|19709.7|19679.7|19707.9|19677.9|19709.8|19679.8|19707.5|19677.5|0
1660864800000|2022-08-18 23:20:00|19707.5|19677.5|19707.5|19677.5|19708.4|19678.4|19705.6|19675.6|0
1660865100000|2022-08-18 23:25:00|19708.3|19678.3|19711.2|19681.2|19711.2|19681.2|19707.5|19677.5|0
1660865400000|2022-08-18 23:30:00|19710.4|19680.4|19707.5|19677.5|19710.4|19680.4|19707.5|19677.5|0
1660865700000|2022-08-18 23:35:00|19707.9|19677.9|19707|19677|19708.4|19678.4|19705.7|19675.7|0
1660866000000|2022-08-18 23:40:00|19706.2|19676.2|19704.2|19674.2|19706.5|19676.5|19704.2|19674.2|0
1660866300000|2022-08-18 23:45:00|19705|19675|19707.2|19677.2|19707.2|19677.2|19704.2|19674.2|0
1660866600000|2022-08-18 23:50:00|19708|19678|19710.5|19680.5|19710.5|19680.5|19705.3|19675.3|0
1660866900000|2022-08-18 23:55:00|19710.2|19680.2|19714|19684|19714|19684|19708.4|19678.4|0
1660867200000|2022-08-19 00:00:00|19713.1|19683.1|19705|19675|19719.5|19689.5|19705|19675|0
1660867500000|2022-08-19 00:05:00|19705.4|19675.4|19699.8|19669.8|19705.4|19675.4|19694.7|19664.7|0
1660867800000|2022-08-19 00:10:00|19698.9|19668.9|19692.6|19662.6|19699.8|19669.8|19691.6|19661.6|0
1660868100000|2022-08-19 00:15:00|19693.4|19663.4|19697.3|19667.3|19699.5|19669.5|19691.8|19661.8|0
1660868400000|2022-08-19 00:20:00|19697.1|19667.1|19694.5|19664.5|19698.2|19668.2|19693.9|19663.9|0
1660868700000|2022-08-19 00:25:00|19693.6|19663.6|19688.1|19658.1|19693.6|19663.6|19685.2|19655.2|0
1660869000000|2022-08-19 00:30:00|19687.3|19657.3|19688.2|19658.2|19693.4|19663.4|19687.3|19657.3|0
1660869300000|2022-08-19 00:35:00|19688.5|19658.5|19687.4|19657.4|19689.9|19659.9|19685.3|19655.3|0
1660869600000|2022-08-19 00:40:00|19686.6|19656.6|19691.5|19661.5|19693.1|19663.1|19686.1|19656.1|0
1660869900000|2022-08-19 00:45:00|19690.6|19660.6|19689.8|19659.8|19692.3|19662.3|19687.6|19657.6|0
1660870200000|2022-08-19 00:50:00|19689.4|19659.4|19689.3|19659.3|19691.5|19661.5|19687.6|19657.6|0
1660870500000|2022-08-19 00:55:00|19690.2|19660.2|19692.3|19662.3|19696.1|19666.1|19690.2|19660.2|0
1660870800000|2022-08-19 01:00:00|19693.1|19663.1|19692.7|19662.7|19693.1|19663.1|19689.3|19659.3|0
1660871100000|2022-08-19 01:05:00|19691.8|19661.8|19694.8|19664.8|19696.5|19666.5|19691.8|19661.8|0
1660871400000|2022-08-19 01:10:00|19695.3|19665.3|19691.1|19661.1|19697|19667|19674.8|19644.8|0
1660871700000|2022-08-19 01:15:00|19692|19662|19621.6|19616.6|19696.6|19691.6|19616.6|19611.6|2090
1660872000000|2022-08-19 01:20:00|19622.1|19617.1|19608.6|19603.6|19634.1|19629.1|19602.6|19597.6|1041
1660872300000|2022-08-19 01:25:00|19609.6|19604.6|19617.6|19612.6|19635.1|19630.1|19609.6|19604.6|769
1660872600000|2022-08-19 01:30:00|19627.6|19622.6|19693.1|19688.1|19705.6|19700.6|19627.6|19622.6|4175
1660872900000|2022-08-19 01:35:00|19692.6|19687.6|19735.6|19730.6|19737.6|19732.6|19682.6|19677.6|3488
1660873200000|2022-08-19 01:40:00|19733.1|19728.1|19717.6|19712.6|19733.1|19728.1|19690.6|19685.6|2108
1660873500000|2022-08-19 01:45:00|19719.1|19714.1|19752.1|19747.1|19767.1|19762.1|19702.1|19697.1|2974
1660873800000|2022-08-19 01:50:00|19753.1|19748.1|19802.6|19797.6|19810.1|19805.1|19751.1|19746.1|2646
1660874100000|2022-08-19 01:55:00|19803.1|19798.1|19794.1|19789.1|19818.1|19813.1|19781.1|19776.1|1724
1660874400000|2022-08-19 02:00:00|19793.1|19788.1|19776.6|19771.6|19810.6|19805.6|19764.1|19759.1|1766
1660874700000|2022-08-19 02:05:00|19777.1|19772.1|19786.1|19781.1|19831.6|19826.6|19769.6|19764.6|2381
1660875000000|2022-08-19 02:10:00|19785.6|19780.6|19808.1|19803.1|19821.6|19816.6|19777.1|19772.1|1147
1660875300000|2022-08-19 02:15:00|19808.6|19803.6|19799.1|19794.1|19820.1|19815.1|19785.6|19780.6|1040
1660875600000|2022-08-19 02:20:00|19799.6|19794.6|19818.1|19813.1|19850.6|19845.6|19798.1|19793.1|1766
1660875900000|2022-08-19 02:25:00|19817.1|19812.1|19811.1|19806.1|19832.1|19827.1|19805.1|19800.1|874
1660876200000|2022-08-19 02:30:00|19810.6|19805.6|19807.6|19802.6|19831.1|19826.1|19794.6|19789.6|1061
1660876500000|2022-08-19 02:35:00|19807.1|19802.1|19828.6|19823.6|19843.6|19838.6|19802.1|19797.1|1170
1660876800000|2022-08-19 02:40:00|19828.1|19823.1|19807.1|19802.1|19857.1|19852.1|19805.6|19800.6|1180
1660877100000|2022-08-19 02:45:00|19806.6|19801.6|19808.6|19803.6|19814.6|19809.6|19792.1|19787.1|1092
1660877400000|2022-08-19 02:50:00|19809.1|19804.1|19810.6|19805.6|19833.1|19828.1|19806.1|19801.1|764
1660877700000|2022-08-19 02:55:00|19810.1|19805.1|19867.6|19862.6|19869.1|19864.1|19810.1|19805.1|1580
1660878000000|2022-08-19 03:00:00|19867.1|19862.1|19869.6|19864.6|19889.6|19884.6|19859.6|19854.6|1887
1660878300000|2022-08-19 03:05:00|19868.1|19863.1|19869.1|19864.1|19884.1|19879.1|19863.6|19858.6|760
1660878600000|2022-08-19 03:10:00|19868.6|19863.6|19865.1|19860.1|19880.6|19875.6|19862.1|19857.1|686
1660878900000|2022-08-19 03:15:00|19865.6|19860.6|19877.1|19872.1|19884.1|19879.1|19856.1|19851.1|711
1660879200000|2022-08-19 03:20:00|19877.6|19872.6|19875.6|19870.6|19895.6|19890.6|19874.1|19869.1|737
1660879500000|2022-08-19 03:25:00|19876.1|19871.1|19875.1|19870.1|19893.1|19888.1|19871.6|19866.6|696
1660879800000|2022-08-19 03:30:00|19875.6|19870.6|19863.6|19858.6|19880.1|19875.1|19857.1|19852.1|712
1660880100000|2022-08-19 03:35:00|19863.1|19858.1|19860.6|19855.6|19864.1|19859.1|19843.6|19838.6|770
1660880400000|2022-08-19 03:40:00|19860.1|19855.1|19856.6|19851.6|19868.6|19863.6|19851.1|19846.1|457
1660880700000|2022-08-19 03:45:00|19859.1|19854.1|19857.1|19852.1|19862.1|19857.1|19850.6|19845.6|388
1660881000000|2022-08-19 03:50:00|19857.6|19852.6|19854.1|19849.1|19859.6|19854.6|19848.6|19843.6|289
1660881300000|2022-08-19 03:55:00|19854.6|19849.6|19846.1|19841.1|19856.6|19851.6|19839.6|19834.6|627
1660881600000|2022-08-19 04:00:00|19860.8|19830.8|19857.8|19827.8|19861.9|19831.9|19857.8|19827.8|0
1660881900000|2022-08-19 04:05:00|19856.1|19826.1|19855.8|19825.8|19858.2|19828.2|19855|19825|0
1660882200000|2022-08-19 04:10:00|19855|19825|19857.1|19827.1|19858|19828|19854.1|19824.1|0
1660882500000|2022-08-19 04:15:00|19858|19828|19860.1|19830.1|19860.1|19830.1|19856.4|19826.4|0
1660882800000|2022-08-19 04:20:00|19860.6|19830.6|19862.1|19832.1|19863|19833|19859.4|19829.4|0
1660883100000|2022-08-19 04:25:00|19861.1|19831.1|19860.1|19830.1|19862|19832|19859|19829|0
1660883400000|2022-08-19 04:30:00|19861|19831|19862.3|19832.3|19863.1|19833.1|19859.6|19829.6|0
1660883700000|2022-08-19 04:35:00|19861.4|19831.4|19854.1|19824.1|19862.3|19832.3|19851.6|19821.6|0
1660884000000|2022-08-19 04:40:00|19853.2|19823.2|19854.3|19824.3|19855.8|19825.8|19850.8|19820.8|0
1660884300000|2022-08-19 04:45:00|19855.3|19825.3|19850.3|19820.3|19855.3|19825.3|19849.4|19819.4|0
1660884600000|2022-08-19 04:50:00|19851.1|19821.1|19853.8|19823.8|19853.8|19823.8|19850.3|19820.3|0
1660884900000|2022-08-19 04:55:00|19853.4|19823.4|19851.6|19821.6|19854.6|19824.6|19850.8|19820.8|0
1660885200000|2022-08-19 05:00:00|19852.5|19822.5|19829.1|19824.1|19859.6|19854.6|19822.6|19817.6|2288
1660885500000|2022-08-19 05:05:00|19828.6|19823.6|19827.6|19822.6|19840.6|19835.6|19812.6|19807.6|1036
1660885800000|2022-08-19 05:10:00|19828.1|19823.1|19825.6|19820.6|19836.1|19831.1|19815.1|19810.1|574
1660886100000|2022-08-19 05:15:00|19826.1|19821.1|19828.6|19823.6|19842.6|19837.6|19823.6|19818.6|588
1660886400000|2022-08-19 05:20:00|19826.6|19821.6|19821.1|19816.1|19840.6|19835.6|19819.1|19814.1|488
1660886700000|2022-08-19 05:25:00|19821.6|19816.6|19807.1|19802.1|19822.1|19817.1|19793.1|19788.1|1110
1660887000000|2022-08-19 05:30:00|19806.6|19801.6|19789.6|19784.6|19811.6|19806.6|19785.6|19780.6|775
1660887300000|2022-08-19 05:35:00|19788.1|19783.1|19791.1|19786.1|19793.1|19788.1|19763.1|19758.1|1187
1660887600000|2022-08-19 05:40:00|19791.6|19786.6|19794.1|19789.1|19806.6|19801.6|19783.6|19778.6|965
1660887900000|2022-08-19 05:45:00|19793.6|19788.6|19797.1|19792.1|19804.1|19799.1|19785.1|19780.1|517
1660888200000|2022-08-19 05:50:00|19797.6|19792.6|19824.1|19819.1|19827.1|19822.1|19797.1|19792.1|614
1660888500000|2022-08-19 05:55:00|19823.6|19818.6|19811.6|19806.6|19826.1|19821.1|19811.6|19806.6|440
1660888800000|2022-08-19 06:00:00|19812.1|19807.1|19809.1|19804.1|19815.6|19810.6|19801.1|19796.1|449
1660889100000|2022-08-19 06:05:00|19808.6|19803.6|19810.6|19805.6|19817.6|19812.6|19803.6|19798.6|225
1660889400000|2022-08-19 06:10:00|19809.1|19804.1|19781.6|19776.6|19813.6|19808.6|19781.1|19776.1|459
1660889700000|2022-08-19 06:15:00|19782.1|19777.1|19779.1|19774.1|19789.1|19784.1|19772.1|19767.1|600
1660890000000|2022-08-19 06:20:00|19779.6|19774.6|19733.1|19728.1|19784.1|19779.1|19723.6|19718.6|1788
1660890300000|2022-08-19 06:25:00|19733.6|19728.6|19722.1|19717.1|19756.6|19751.6|19705.1|19700.1|1950
1660890600000|2022-08-19 06:30:00|19723.1|19718.1|19718.6|19713.6|19732.1|19727.1|19677.1|19672.1|2054
1660890900000|2022-08-19 06:35:00|19719.1|19714.1|19735.1|19730.1|19737.1|19732.1|19711.1|19706.1|1009
1660891200000|2022-08-19 06:40:00|19733.1|19728.1|19717.6|19712.6|19735.1|19730.1|19713.1|19708.1|584
1660891500000|2022-08-19 06:45:00|19717.1|19712.1|19710.6|19705.6|19717.1|19712.1|19698.6|19693.6|981
1660891800000|2022-08-19 06:50:00|19710.1|19705.1|19718.6|19713.6|19727.1|19722.1|19702.6|19697.6|581
1660892100000|2022-08-19 06:55:00|19717.1|19712.1|19709.1|19704.1|19732.1|19727.1|19707.6|19702.6|648
1660892400000|2022-08-19 07:00:00|19710.1|19705.1|19729.1|19724.1|19733.1|19728.1|19705.1|19700.1|712
1660892700000|2022-08-19 07:05:00|19728.6|19723.6|19731.1|19726.1|19736.6|19731.6|19714.6|19709.6|602
1660893000000|2022-08-19 07:10:00|19731.6|19726.6|19733.6|19728.6|19745.6|19740.6|19727.1|19722.1|540
1660893300000|2022-08-19 07:15:00|19733.1|19728.1|19728.1|19723.1|19740.1|19735.1|19722.6|19717.6|452
1660893600000|2022-08-19 07:20:00|19727.6|19722.6|19735.6|19730.6|19737.1|19732.1|19726.6|19721.6|490
1660893900000|2022-08-19 07:25:00|19735.1|19730.1|19740.6|19735.6|19743.6|19738.6|19722.1|19717.1|547
1660894200000|2022-08-19 07:30:00|19738.6|19733.6|19750.1|19745.1|19754.6|19749.6|19728.1|19723.1|673
1660894500000|2022-08-19 07:35:00|19750.6|19745.6|19740.1|19735.1|19755.1|19750.1|19738.6|19733.6|757
1660894800000|2022-08-19 07:40:00|19740.6|19735.6|19766.1|19761.1|19767.6|19762.6|19740.1|19735.1|639
1660895100000|2022-08-19 07:45:00|19765.6|19760.6|19766.1|19761.1|19779.1|19774.1|19762.6|19757.6|811
1660895400000|2022-08-19 07:50:00|19766.6|19761.6|19767.1|19762.1|19769.1|19764.1|19753.6|19748.6|794
1660895700000|2022-08-19 07:55:00|19766.1|19761.1|19768.1|19763.1|19783.6|19778.6|19765.1|19760.1|1081
1660896000000|2022-08-19 08:00:00|19770.1|19765.1|19755.1|19750.1|19781.6|19776.6|19751.1|19746.1|1146
1660896300000|2022-08-19 08:05:00|19754.6|19749.6|19735.1|19730.1|19760.1|19755.1|19732.6|19727.6|1036
1660896600000|2022-08-19 08:10:00|19734.6|19729.6|19736.1|19731.1|19751.6|19746.6|19734.1|19729.1|533
1660896900000|2022-08-19 08:15:00|19735.6|19730.6|19725.6|19720.6|19744.1|19739.1|19722.1|19717.1|533
1660897200000|2022-08-19 08:20:00|19726.1|19721.1|19714.6|19709.6|19729.1|19724.1|19707.1|19702.1|587
1660897500000|2022-08-19 08:25:00|19712.1|19707.1|19717.1|19712.1|19722.1|19717.1|19707.1|19702.1|580
1660897800000|2022-08-19 08:30:00|19733.3|19703.3|19709.3|19679.3|19733.3|19703.3|19708.4|19678.4|1
1660898100000|2022-08-19 08:35:00|19708.5|19678.5|19713|19683|19716.7|19686.7|19706|19676|0
1660898400000|2022-08-19 08:40:00|19712.5|19682.5|19717.2|19687.2|19719.3|19689.3|19710.3|19680.3|0
1660898700000|2022-08-19 08:45:00|19718|19688|19723.8|19693.8|19728.2|19698.2|19718|19688|0
1660899000000|2022-08-19 08:50:00|19723|19693|19722.3|19692.3|19724.6|19694.6|19716.6|19686.6|0
1660899300000|2022-08-19 08:55:00|19722.8|19692.8|19730.8|19700.8|19731.7|19701.7|19719.3|19689.3|0
1660899600000|2022-08-19 09:00:00|19731.7|19701.7|19727.7|19697.7|19731.7|19701.7|19719.5|19689.5|0
1660899900000|2022-08-19 09:05:00|19727.2|19697.2|19725|19695|19728|19698|19721.2|19691.2|0
1660900200000|2022-08-19 09:10:00|19724.2|19694.2|19732.8|19702.8|19733.9|19703.9|19719|19689|0
1660900500000|2022-08-19 09:15:00|19732.6|19702.6|19710.6|19702.6|19732.6|19719.6|19709.1|19701.1|223
1660900800000|2022-08-19 09:20:00|19710.1|19702.1|19704.6|19696.6|19710.1|19702.1|19695.1|19687.1|158
1660901100000|2022-08-19 09:25:00|19705.1|19697.1|19702.6|19694.6|19708.6|19700.6|19692.6|19684.6|106
1660901400000|2022-08-19 09:30:00|19702.1|19694.1|19706.1|19698.1|19708.1|19700.1|19699.1|19691.1|63
1660901700000|2022-08-19 09:35:00|19706.6|19698.6|19712.6|19704.6|19716.1|19708.1|19703.6|19695.6|68
1660902000000|2022-08-19 09:40:00|19712.1|19704.1|19715.1|19707.1|19721.6|19713.6|19712.1|19704.1|57
1660902300000|2022-08-19 09:45:00|19714.6|19706.6|19696.1|19688.1|19718.1|19710.1|19689.6|19681.6|210
1660902600000|2022-08-19 09:50:00|19695.6|19687.6|19694.1|19686.1|19703.1|19695.1|19687.1|19679.1|99
1660902900000|2022-08-19 09:55:00|19693.6|19685.6|19691.1|19683.1|19699.1|19691.1|19690.1|19682.1|58
1660903200000|2022-08-19 10:00:00|19692.1|19684.1|19674.1|19666.1|19692.1|19684.1|19665.6|19657.6|316
1660903500000|2022-08-19 10:05:00|19674.6|19666.6|19669.1|19661.1|19675.6|19667.6|19660.6|19652.6|142
1660903800000|2022-08-19 10:10:00|19668.6|19660.6|19669.1|19661.1|19673.6|19665.6|19664.1|19656.1|84
1660904100000|2022-08-19 10:15:00|19668.6|19660.6|19670.6|19662.6|19676.6|19668.6|19668.1|19660.1|78
1660904400000|2022-08-19 10:20:00|19671.1|19663.1|19664.1|19656.1|19674.6|19666.6|19658.6|19650.6|116
1660904700000|2022-08-19 10:25:00|19663.6|19655.6|19667.1|19659.1|19670.1|19662.1|19660.6|19652.6|68
1660905000000|2022-08-19 10:30:00|19667.6|19659.6|19660.6|19652.6|19670.1|19662.1|19660.1|19652.1|54
1660905300000|2022-08-19 10:35:00|19659.6|19651.6|19638.1|19630.1|19665.1|19657.1|19638.1|19630.1|203
1660905600000|2022-08-19 10:40:00|19637.6|19629.6|19636.1|19628.1|19649.1|19641.1|19631.6|19623.6|197
1660905900000|2022-08-19 10:45:00|19635.6|19627.6|19632.1|19624.1|19638.6|19630.6|19627.6|19619.6|143
1660906200000|2022-08-19 10:50:00|19632.6|19624.6|19641.1|19633.1|19647.1|19639.1|19629.1|19621.1|63
1660906500000|2022-08-19 10:55:00|19640.6|19632.6|19646.1|19638.1|19648.6|19640.6|19633.1|19625.1|142
1660906800000|2022-08-19 11:00:00|19644.1|19636.1|19649.1|19641.1|19655.1|19647.1|19643.1|19635.1|93
1660907100000|2022-08-19 11:05:00|19649.6|19641.6|19643.1|19635.1|19650.1|19642.1|19631.1|19623.1|93
1660907400000|2022-08-19 11:10:00|19643.6|19635.6|19646.6|19638.6|19648.6|19640.6|19642.1|19634.1|82
1660907700000|2022-08-19 11:15:00|19647.1|19639.1|19646.1|19638.1|19651.1|19643.1|19645.6|19637.6|65
1660908000000|2022-08-19 11:20:00|19646.6|19638.6|19656.6|19648.6|19656.6|19648.6|19645.6|19637.6|93
1660908300000|2022-08-19 11:25:00|19657.1|19649.1|19647.6|19639.6|19657.1|19649.1|19644.1|19636.1|51
1660908600000|2022-08-19 11:30:00|19648.1|19640.1|19636.6|19628.6|19653.1|19645.1|19634.1|19626.1|64
1660908900000|2022-08-19 11:35:00|19636.1|19628.1|19634.1|19626.1|19640.1|19632.1|19631.1|19623.1|90
1660909200000|2022-08-19 11:40:00|19634.6|19626.6|19647.1|19639.1|19649.1|19641.1|19634.6|19626.6|84
1660909500000|2022-08-19 11:45:00|19646.6|19638.6|19646.1|19638.1|19652.1|19644.1|19642.1|19634.1|70
1660909800000|2022-08-19 11:50:00|19646.6|19638.6|19644.1|19636.1|19651.6|19643.6|19643.6|19635.6|52
1660910100000|2022-08-19 11:55:00|19643.6|19635.6|19654.6|19646.6|19657.6|19649.6|19639.6|19631.6|119
1660910400000|2022-08-19 12:00:00|19654.1|19646.1|19662.6|19654.6|19663.1|19655.1|19652.1|19644.1|94
1660910700000|2022-08-19 12:05:00|19662.1|19654.1|19654.1|19646.1|19665.1|19657.1|19653.1|19645.1|95
1660911000000|2022-08-19 12:10:00|19656.1|19648.1|19650.6|19642.6|19665.1|19657.1|19648.1|19640.1|106
1660911300000|2022-08-19 12:15:00|19650.1|19642.1|19653.6|19645.6|19657.6|19649.6|19648.1|19640.1|78
1660911600000|2022-08-19 12:20:00|19654.6|19646.6|19640.6|19632.6|19658.1|19650.1|19639.1|19631.1|79
1660911900000|2022-08-19 12:25:00|19640.1|19632.1|19641.6|19633.6|19645.6|19637.6|19633.1|19625.1|100
1660912200000|2022-08-19 12:30:00|19641.1|19633.1|19640.6|19632.6|19643.6|19635.6|19636.1|19628.1|29
1660912500000|2022-08-19 12:35:00|19641.1|19633.1|19643.1|19635.1|19645.6|19637.6|19637.6|19629.6|79
1660912800000|2022-08-19 12:40:00|19643.6|19635.6|19641.1|19633.1|19649.1|19641.1|19640.6|19632.6|56
1660913100000|2022-08-19 12:45:00|19640.6|19632.6|19640.1|19632.1|19646.1|19638.1|19636.1|19628.1|55
1660913400000|2022-08-19 12:50:00|19639.6|19631.6|19650.1|19642.1|19656.6|19648.6|19639.6|19631.6|106
1660913700000|2022-08-19 12:55:00|19650.6|19642.6|19641.1|19633.1|19654.1|19646.1|19640.1|19632.1|84
1660914000000|2022-08-19 13:00:00|19641.6|19633.6|19640.1|19632.1|19652.6|19644.6|19639.6|19631.6|141
1660914300000|2022-08-19 13:05:00|19639.6|19631.6|19633.6|19625.6|19641.1|19633.1|19631.6|19623.6|231
1660914600000|2022-08-19 13:10:00|19633.1|19625.1|19640.6|19632.6|19641.6|19633.6|19616.6|19608.6|220
1660914900000|2022-08-19 13:15:00|19640.1|19632.1|19640.1|19632.1|19643.1|19635.1|19634.6|19626.6|87
1660915200000|2022-08-19 13:20:00|19639.6|19631.6|19648.1|19640.1|19652.1|19644.1|19638.6|19630.6|103
1660915500000|2022-08-19 13:25:00|19648.6|19640.6|19646.1|19638.1|19651.1|19643.1|19643.1|19635.1|62
1660915800000|2022-08-19 13:30:00|19646.6|19638.6|19668.6|19660.6|19675.1|19667.1|19632.6|19624.6|737
1660916100000|2022-08-19 13:35:00|19668.1|19660.1|19654.1|19646.1|19700.1|19692.1|19654.1|19646.1|407
1660916400000|2022-08-19 13:40:00|19654.6|19646.6|19626.6|19618.6|19658.6|19650.6|19622.1|19614.1|316
1660916700000|2022-08-19 13:45:00|19627.1|19619.1|19586.1|19578.1|19635.1|19627.1|19576.6|19568.6|682
1660917000000|2022-08-19 13:50:00|19585.6|19577.6|19594.1|19586.1|19598.6|19590.6|19580.6|19572.6|252
1660917300000|2022-08-19 13:55:00|19593.6|19585.6|19599.6|19591.6|19612.1|19604.1|19590.6|19582.6|181
1660917600000|2022-08-19 14:00:00|19597.6|19589.6|19593.6|19585.6|19603.1|19595.1|19576.6|19568.6|225
1660917900000|2022-08-19 14:05:00|19593.1|19585.1|19577.1|19569.1|19611.6|19603.6|19576.6|19568.6|327
1660918200000|2022-08-19 14:10:00|19576.6|19568.6|19570.6|19562.6|19591.1|19583.1|19569.1|19561.1|224
1660918500000|2022-08-19 14:15:00|19570.1|19562.1|19590.6|19582.6|19592.1|19584.1|19569.1|19561.1|142
1660918800000|2022-08-19 14:20:00|19590.1|19582.1|19594.1|19586.1|19613.1|19605.1|19589.1|19581.1|214
1660919100000|2022-08-19 14:25:00|19593.6|19585.6|19598.1|19590.1|19598.1|19590.1|19582.1|19574.1|113
1660919400000|2022-08-19 14:30:00|19597.6|19589.6|19577.1|19569.1|19599.6|19591.6|19574.6|19566.6|142
1660919700000|2022-08-19 14:35:00|19576.6|19568.6|19576.1|19568.1|19579.6|19571.6|19563.1|19555.1|246
1660920000000|2022-08-19 14:40:00|19575.6|19567.6|19566.6|19558.6|19577.1|19569.1|19559.1|19551.1|171
1660920300000|2022-08-19 14:45:00|19566.1|19558.1|19585.1|19577.1|19589.1|19581.1|19565.6|19557.6|199
1660920600000|2022-08-19 14:50:00|19584.6|19576.6|19557.6|19549.6|19585.6|19577.6|19555.6|19547.6|195
1660920900000|2022-08-19 14:55:00|19557.1|19549.1|19543.1|19535.1|19562.1|19554.1|19538.1|19530.1|260
1660921200000|2022-08-19 15:00:00|19542.6|19534.6|19563.6|19555.6|19567.1|19559.1|19542.6|19534.6|170
1660921500000|2022-08-19 15:05:00|19564.1|19556.1|19551.1|19543.1|19568.6|19560.6|19549.1|19541.1|161
1660921800000|2022-08-19 15:10:00|19550.6|19542.6|19550.1|19542.1|19555.6|19547.6|19536.1|19528.1|247
1660922100000|2022-08-19 15:15:00|19550.6|19542.6|19556.6|19548.6|19564.1|19556.1|19546.1|19538.1|163
1660922400000|2022-08-19 15:20:00|19556.1|19548.1|19556.1|19548.1|19558.6|19550.6|19543.1|19535.1|143
1660922700000|2022-08-19 15:25:00|19557.6|19549.6|19566.6|19558.6|19567.6|19559.6|19547.6|19539.6|154
1660923000000|2022-08-19 15:30:00|19567.1|19559.1|19564.1|19556.1|19568.6|19560.6|19553.1|19545.1|118
1660923300000|2022-08-19 15:35:00|19564.6|19556.6|19578.1|19570.1|19584.1|19576.1|19564.6|19556.6|167
1660923600000|2022-08-19 15:40:00|19578.6|19570.6|19578.6|19570.6|19593.1|19585.1|19577.1|19569.1|138
1660923900000|2022-08-19 15:45:00|19579.1|19571.1|19594.6|19586.6|19604.6|19596.6|19578.6|19570.6|118
1660924200000|2022-08-19 15:50:00|19595.1|19587.1|19582.6|19574.6|19601.6|19593.6|19582.6|19574.6|218
1660924500000|2022-08-19 15:55:00|19583.1|19575.1|19570.6|19562.6|19584.6|19576.6|19570.6|19562.6|101
1660924800000|2022-08-19 16:00:00|19568.1|19560.1|19572.1|19564.1|19575.1|19567.1|19565.6|19557.6|104
1660925100000|2022-08-19 16:05:00|19572.6|19564.6|19557.6|19549.6|19577.6|19569.6|19556.6|19548.6|109
1660925400000|2022-08-19 16:10:00|19558.1|19550.1|19570.6|19562.6|19575.1|19567.1|19558.1|19550.1|84
1660925700000|2022-08-19 16:15:00|19571.1|19563.1|19582.6|19574.6|19586.6|19578.6|19571.1|19563.1|83
1660926000000|2022-08-19 16:20:00|19582.1|19574.1|19572.1|19564.1|19584.6|19576.6|19568.6|19560.6|48
1660926300000|2022-08-19 16:25:00|19571.6|19563.6|19567.1|19559.1|19575.1|19567.1|19563.1|19555.1|49
1660926600000|2022-08-19 16:30:00|19566.6|19558.6|19570.1|19562.1|19571.1|19563.1|19562.1|19554.1|69
1660926900000|2022-08-19 16:35:00|19569.6|19561.6|19580.1|19572.1|19584.1|19576.1|19568.1|19560.1|75
1660927200000|2022-08-19 16:40:00|19579.6|19571.6|19576.1|19568.1|19580.6|19572.6|19571.6|19563.6|63
1660927500000|2022-08-19 16:45:00|19575.6|19567.6|19571.1|19563.1|19584.1|19576.1|19571.1|19563.1|54
1660927800000|2022-08-19 16:50:00|19571.6|19563.6|19578.1|19570.1|19578.6|19570.6|19571.1|19563.1|33
1660928100000|2022-08-19 16:55:00|19577.6|19569.6|19584.1|19576.1|19591.1|19583.1|19577.6|19569.6|87
1660928400000|2022-08-19 17:00:00|19585.1|19577.1|19585.1|19577.1|19588.1|19580.1|19576.1|19568.1|45
1660928700000|2022-08-19 17:05:00|19585.6|19577.6|19585.1|19577.1|19587.6|19579.6|19576.1|19568.1|96
1660929000000|2022-08-19 17:10:00|19584.6|19576.6|19575.1|19567.1|19587.6|19579.6|19573.1|19565.1|75
1660929300000|2022-08-19 17:15:00|19575.6|19567.6|19574.6|19566.6|19579.1|19571.1|19570.6|19562.6|37
1660929600000|2022-08-19 17:20:00|19575.1|19567.1|19571.1|19563.1|19575.6|19567.6|19570.1|19562.1|41
1660929900000|2022-08-19 17:25:00|19570.6|19562.6|19570.6|19562.6|19573.1|19565.1|19565.6|19557.6|78
1660930200000|2022-08-19 17:30:00|19570.1|19562.1|19566.6|19558.6|19570.1|19562.1|19556.6|19548.6|116
1660930500000|2022-08-19 17:35:00|19567.1|19559.1|19563.1|19555.1|19569.1|19561.1|19561.1|19553.1|81
1660930800000|2022-08-19 17:40:00|19562.6|19554.6|19570.1|19562.1|19571.6|19563.6|19561.6|19553.6|41
1660931100000|2022-08-19 17:45:00|19569.6|19561.6|19572.6|19564.6|19576.6|19568.6|19566.6|19558.6|72
1660931400000|2022-08-19 17:50:00|19573.1|19565.1|19583.6|19575.6|19584.6|19576.6|19572.6|19564.6|64
1660931700000|2022-08-19 17:55:00|19583.1|19575.1|19586.1|19578.1|19589.1|19581.1|19578.6|19570.6|63
1660932000000|2022-08-19 18:00:00|19585.1|19577.1|19585.1|19577.1|19589.6|19581.6|19577.1|19569.1|67
1660932300000|2022-08-19 18:05:00|19585.6|19577.6|19582.6|19574.6|19588.1|19580.1|19581.6|19573.6|36
1660932600000|2022-08-19 18:10:00|19583.1|19575.1|19571.6|19563.6|19584.1|19576.1|19570.6|19562.6|67
1660932900000|2022-08-19 18:15:00|19571.1|19563.1|19567.6|19559.6|19574.1|19566.1|19567.6|19559.6|68
1660933200000|2022-08-19 18:20:00|19567.1|19559.1|19566.6|19558.6|19572.6|19564.6|19565.1|19557.1|96
1660933500000|2022-08-19 18:25:00|19568.1|19560.1|19569.1|19561.1|19571.6|19563.6|19565.1|19557.1|49
1660933800000|2022-08-19 18:30:00|19568.1|19560.1|19568.1|19560.1|19571.6|19563.6|19560.1|19552.1|86
1660934100000|2022-08-19 18:35:00|19568.6|19560.6|19557.6|19549.6|19568.6|19560.6|19556.6|19548.6|43
1660934400000|2022-08-19 18:40:00|19557.1|19549.1|19554.1|19546.1|19558.6|19550.6|19550.1|19542.1|63
1660934700000|2022-08-19 18:45:00|19554.6|19546.6|19558.6|19550.6|19559.6|19551.6|19551.6|19543.6|55
1660935000000|2022-08-19 18:50:00|19559.6|19551.6|19552.1|19544.1|19559.6|19551.6|19552.1|19544.1|54
1660935300000|2022-08-19 18:55:00|19551.6|19543.6|19559.3|19529.3|19559.3|19547.1|19542.1|19529|100
1660935600000|2022-08-19 19:00:00|19559|19529|19541.5|19511.5|19562.7|19532.7|19541|19511|0
1660935900000|2022-08-19 19:05:00|19541.7|19511.7|19543.2|19513.2|19544.9|19514.9|19540.2|19510.2|0
1660936200000|2022-08-19 19:10:00|19543.5|19513.5|19556.3|19526.3|19556.9|19526.9|19543.5|19513.5|0
1660936500000|2022-08-19 19:15:00|19556.6|19526.6|19554.2|19524.2|19566.2|19536.2|19550.1|19520.1|0
1660936800000|2022-08-19 19:20:00|19554|19524|19562|19532|19563.8|19533.8|19553.9|19523.9|0
1660937100000|2022-08-19 19:25:00|19562.3|19532.3|19569.7|19539.7|19569.9|19539.9|19561.1|19531.1|0
1660937400000|2022-08-19 19:30:00|19569.9|19539.9|19571.5|19541.5|19576.6|19546.6|19567.7|19537.7|0
1660937700000|2022-08-19 19:35:00|19571.7|19541.7|19571.5|19541.5|19575.8|19545.8|19569|19539|0
1660938000000|2022-08-19 19:40:00|19571.2|19541.2|19571.4|19541.4|19572.7|19542.7|19567.3|19537.3|0
1660938300000|2022-08-19 19:45:00|19571.6|19541.6|19573.6|19543.6|19573.6|19543.6|19561.2|19531.2|0
1660938600000|2022-08-19 19:50:00|19574.3|19544.3|19574.1|19544.1|19577.4|19547.4|19565.2|19535.2|0
1660938900000|2022-08-19 19:55:00|19574.4|19544.4|19574.1|19544.1|19589.7|19559.7|19573.4|19543.4|0
1660939200000|2022-08-19 20:00:00|19572.4|19542.4|19575.3|19545.3|19578.1|19548.1|19570.6|19540.6|0
1660939500000|2022-08-19 20:05:00|19576.2|19546.2|19579.3|19549.3|19579.3|19549.3|19573.5|19543.5|0
1660939800000|2022-08-19 20:10:00|19578.5|19548.5|19576.9|19546.9|19579.3|19549.3|19573.2|19543.2|0
1660940100000|2022-08-19 20:15:00|19576.1|19546.1|19575|19545|19576.9|19546.9|19575|19545|0
1660940400000|2022-08-19 20:20:00|19575.5|19545.5|19573.2|19543.2|19576.9|19546.9|19573.2|19543.2|0
1660940700000|2022-08-19 20:25:00|19571.5|19541.5|19571.4|19541.4|19572.2|19542.2|19569.4|19539.4|0
1660941000000|2022-08-19 20:30:00|19572.2|19542.2|19567.6|19537.6|19572.3|19542.3|19567.6|19537.6|0
1660941300000|2022-08-19 20:35:00|19568.5|19538.5|19569.9|19539.9|19571.5|19541.5|19567.7|19537.7|0
1660941600000|2022-08-19 20:40:00|19570.7|19540.7|19568.9|19538.9|19570.8|19540.8|19568|19538|0
1660941900000|2022-08-19 20:45:00|19569.8|19539.8|19569.9|19539.9|19570.8|19540.8|19568.5|19538.5|0
1660942200000|2022-08-19 20:50:00|19569|19539|19568.9|19538.9|19569.9|19539.9|19568|19538|0
1660942500000|2022-08-19 20:55:00|19569|19539|19568.8|19538.8|19571.1|19541.1|19567.8|19537.8|0
1661119200000|2022-08-21 22:00:00|19515.2|19485.2|19520.7|19490.7|19525.1|19495.1|19512.1|19482.1|0
1661119500000|2022-08-21 22:05:00|19521.1|19491.1|19519.5|19489.5|19522.6|19492.6|19511.9|19481.9|0
1661119800000|2022-08-21 22:10:00|19520.3|19490.3|19531.6|19501.6|19533|19503|19517.6|19487.6|0
1661120100000|2022-08-21 22:15:00|19532.9|19502.9|19526.8|19496.8|19534.9|19504.9|19520.8|19490.8|0
1661120400000|2022-08-21 22:20:00|19527.6|19497.6|19528.1|19498.1|19530.9|19500.9|19524.9|19494.9|0
1661120700000|2022-08-21 22:25:00|19528.9|19498.9|19536.7|19506.7|19538.4|19508.4|19528.6|19498.6|0
1661121000000|2022-08-21 22:30:00|19537.1|19507.1|19562.8|19532.8|19565.6|19535.6|19537.1|19507.1|0
1661121300000|2022-08-21 22:35:00|19562.3|19532.3|19557.9|19527.9|19562.6|19532.6|19556|19526|0
1661121600000|2022-08-21 22:40:00|19558.7|19528.7|19558.7|19528.7|19560.2|19530.2|19557|19527|0
1661121900000|2022-08-21 22:45:00|19558.3|19528.3|19559.5|19529.5|19560.4|19530.4|19556.8|19526.8|0
1661122200000|2022-08-21 22:50:00|19560.3|19530.3|19561.1|19531.1|19562.3|19532.3|19560.1|19530.1|0
1661122500000|2022-08-21 22:55:00|19561.9|19531.9|19554.8|19524.8|19563|19533|19553.8|19523.8|0
1661122800000|2022-08-21 23:00:00|19554.3|19524.3|19556.6|19526.6|19557.6|19527.6|19552.9|19522.9|0
1661123100000|2022-08-21 23:05:00|19555.8|19525.8|19561.4|19531.4|19563.6|19533.6|19555.7|19525.7|0
1661123400000|2022-08-21 23:10:00|19561|19531|19557.2|19527.2|19563.7|19533.7|19555.3|19525.3|0
1661123700000|2022-08-21 23:15:00|19558|19528|19559.7|19529.7|19560.9|19530.9|19556.7|19526.7|0
1661124000000|2022-08-21 23:20:00|19559.2|19529.2|19552.2|19522.2|19559.7|19529.7|19552.2|19522.2|0
1661124300000|2022-08-21 23:25:00|19551.3|19521.3|19547.1|19517.1|19551.3|19521.3|19543.8|19513.8|0
1661124600000|2022-08-21 23:30:00|19546.3|19516.3|19550|19520|19550.5|19520.5|19541.6|19511.6|0
1661124900000|2022-08-21 23:35:00|19549.6|19519.6|19544.4|19514.4|19550|19520|19542.5|19512.5|0
1661125200000|2022-08-21 23:40:00|19544|19514|19540|19510|19549.1|19519.1|19540|19510|0
1661125500000|2022-08-21 23:45:00|19539.1|19509.1|19530.4|19500.4|19540|19510|19529.5|19499.5|0
1661125800000|2022-08-21 23:50:00|19530|19500|19522.2|19492.2|19532.3|19502.3|19521.8|19491.8|0
1661126100000|2022-08-21 23:55:00|19521.8|19491.8|19524.4|19494.4|19525.3|19495.3|19516|19486|0
1661126400000|2022-08-22 00:00:00|19525.2|19495.2|19522.7|19492.7|19527.2|19497.2|19513|19483|0
1661126700000|2022-08-22 00:05:00|19522.8|19492.8|19526.5|19496.5|19527.8|19497.8|19521.9|19491.9|0
1661127000000|2022-08-22 00:10:00|19527.3|19497.3|19524.5|19494.5|19527.4|19497.4|19521.9|19491.9|0
1661127300000|2022-08-22 00:15:00|19525.3|19495.3|19536.2|19506.2|19540.8|19510.8|19524.5|19494.5|0
1661127600000|2022-08-22 00:20:00|19536.6|19506.6|19535.2|19505.2|19539.2|19509.2|19534.6|19504.6|0
1661127900000|2022-08-22 00:25:00|19534.3|19504.3|19528.9|19498.9|19534.7|19504.7|19525.5|19495.5|0
1661128200000|2022-08-22 00:30:00|19529.2|19499.2|19535|19505|19535.9|19505.9|19525.7|19495.7|0
1661128500000|2022-08-22 00:35:00|19535.9|19505.9|19537.9|19507.9|19545.3|19515.3|19535.9|19505.9|0
1661128800000|2022-08-22 00:40:00|19537.1|19507.1|19539.3|19509.3|19540.6|19510.6|19535.4|19505.4|0
1661129100000|2022-08-22 00:45:00|19538.8|19508.8|19541|19511|19541.4|19511.4|19536.3|19506.3|0
1661129400000|2022-08-22 00:50:00|19540.1|19510.1|19538.4|19508.4|19541|19511|19538.4|19508.4|0
1661129700000|2022-08-22 00:55:00|19538|19508|19529.8|19499.8|19540.1|19510.1|19527.3|19497.3|0
1661130000000|2022-08-22 01:00:00|19529|19499|19531.5|19501.5|19534.5|19504.5|19529|19499|0
1661130300000|2022-08-22 01:05:00|19531.9|19501.9|19530.2|19500.2|19533.6|19503.6|19526.8|19496.8|0
1661130600000|2022-08-22 01:10:00|19530.6|19500.6|19534.5|19504.5|19536.2|19506.2|19529|19499|0
1661130900000|2022-08-22 01:15:00|19535.3|19505.3|19513.6|19508.6|19547.6|19542.6|19450.1|19445.1|2814
1661131200000|2022-08-22 01:20:00|19514.1|19509.1|19536.1|19531.1|19548.6|19543.6|19492.1|19487.1|2133
1661131500000|2022-08-22 01:25:00|19535.6|19530.6|19544.6|19539.6|19564.6|19559.6|19523.6|19518.6|1661
1661131800000|2022-08-22 01:30:00|19542.1|19537.1|19563.1|19558.1|19576.6|19571.6|19539.1|19534.1|4181
1661132100000|2022-08-22 01:35:00|19562.6|19557.6|19578.1|19573.1|19587.6|19582.6|19541.1|19536.1|2743
1661132400000|2022-08-22 01:40:00|19580.1|19575.1|19566.6|19561.6|19634.1|19629.1|19565.6|19560.6|2913
1661132700000|2022-08-22 01:45:00|19567.1|19562.1|19601.6|19596.6|19618.1|19613.1|19555.6|19550.6|2137
1661133000000|2022-08-22 01:50:00|19603.1|19598.1|19584.1|19579.1|19621.6|19616.6|19571.6|19566.6|1605
1661133300000|2022-08-22 01:55:00|19582.1|19577.1|19617.1|19612.1|19617.1|19612.1|19578.6|19573.6|1610
1661133600000|2022-08-22 02:00:00|19617.6|19612.6|19647.1|19642.1|19651.1|19646.1|19608.6|19603.6|2077
1661133900000|2022-08-22 02:05:00|19648.6|19643.6|19676.3|19671.3|19685.8|19680.8|19646.1|19641.1|2193
1661134200000|2022-08-22 02:10:00|19676.8|19671.8|19654.3|19649.3|19687.8|19682.8|19650.8|19645.8|1306
1661134500000|2022-08-22 02:15:00|19653.8|19648.8|19690.8|19685.8|19695.8|19690.8|19653.8|19648.8|1584
1661134800000|2022-08-22 02:20:00|19691.8|19686.8|19728.3|19723.3|19737.8|19732.8|19691.8|19686.8|2349
1661135100000|2022-08-22 02:25:00|19722.3|19717.3|19727.8|19722.8|19756.3|19751.3|19720.3|19715.3|2101
1661135400000|2022-08-22 02:30:00|19728.3|19723.3|19759.8|19754.8|19765.8|19760.8|19721.8|19716.8|1754
1661135700000|2022-08-22 02:35:00|19760.3|19755.3|19775.8|19770.8|19789.8|19784.8|19756.3|19751.3|2806
1661136000000|2022-08-22 02:40:00|19775.3|19770.3|19759.8|19754.8|19777.8|19772.8|19741.8|19736.8|1756
1661136300000|2022-08-22 02:45:00|19760.3|19755.3|19754.8|19749.8|19767.8|19762.8|19744.8|19739.8|1065
1661136600000|2022-08-22 02:50:00|19753.8|19748.8|19800.8|19795.8|19802.3|19797.3|19753.8|19748.8|1620
1661136900000|2022-08-22 02:55:00|19801.3|19796.3|19814.8|19809.8|19822.8|19817.8|19793.3|19788.3|1298
1661137200000|2022-08-22 03:00:00|19813.8|19808.8|19800.8|19795.8|19820.8|19815.8|19798.8|19793.8|1101
1661137500000|2022-08-22 03:05:00|19801.3|19796.3|19784.8|19779.8|19806.3|19801.3|19781.3|19776.3|1285
1661137800000|2022-08-22 03:10:00|19784.3|19779.3|19772.8|19767.8|19788.8|19783.8|19769.3|19764.3|773
1661138100000|2022-08-22 03:15:00|19773.3|19768.3|19771.8|19766.8|19780.3|19775.3|19764.8|19759.8|715
1661138400000|2022-08-22 03:20:00|19772.3|19767.3|19784.3|19779.3|19796.3|19791.3|19770.8|19765.8|765
1661138700000|2022-08-22 03:25:00|19783.8|19778.8|19788.8|19783.8|19792.3|19787.3|19769.8|19764.8|670
1661139000000|2022-08-22 03:30:00|19789.3|19784.3|19788.8|19783.8|19798.3|19793.3|19782.8|19777.8|487
1661139300000|2022-08-22 03:35:00|19789.3|19784.3|19785.8|19780.8|19805.8|19800.8|19784.3|19779.3|546
1661139600000|2022-08-22 03:40:00|19785.3|19780.3|19800.8|19795.8|19809.3|19804.3|19784.3|19779.3|406
1661139900000|2022-08-22 03:45:00|19801.3|19796.3|19799.8|19794.8|19804.3|19799.3|19792.8|19787.8|242
1661140200000|2022-08-22 03:50:00|19800.3|19795.3|19816.3|19811.3|19820.8|19815.8|19798.8|19793.8|561
1661140500000|2022-08-22 03:55:00|19816.8|19811.8|19807.3|19802.3|19821.8|19816.8|19803.3|19798.3|620
1661140800000|2022-08-22 04:00:00|19823.5|19793.5|19817.7|19787.7|19823.9|19793.9|19817.7|19787.7|4
1661141100000|2022-08-22 04:05:00|19818.6|19788.6|19812|19782|19819.4|19789.4|19812|19782|0
1661141400000|2022-08-22 04:10:00|19811.2|19781.2|19811.1|19781.1|19814.2|19784.2|19811.1|19781.1|0
1661141700000|2022-08-22 04:15:00|19811.5|19781.5|19811.5|19781.5|19811.5|19781.5|19807.8|19777.8|0
1661142000000|2022-08-22 04:20:00|19812.4|19782.4|19813.7|19783.7|19813.7|19783.7|19812|19782|0
1661142300000|2022-08-22 04:25:00|19812.9|19782.9|19806|19776|19812.9|19782.9|19805.2|19775.2|0
1661142600000|2022-08-22 04:30:00|19806.9|19776.9|19803.9|19773.9|19807.7|19777.7|19803.1|19773.1|0
1661142900000|2022-08-22 04:35:00|19804.3|19774.3|19804.4|19774.4|19804.7|19774.7|19803.9|19773.9|0
1661143200000|2022-08-22 04:40:00|19804.3|19774.3|19799.9|19769.9|19804.3|19774.3|19799.9|19769.9|0
1661143500000|2022-08-22 04:45:00|19800.3|19770.3|19797.3|19767.3|19801.7|19771.7|19796.4|19766.4|0
1661143800000|2022-08-22 04:50:00|19798.1|19768.1|19796.4|19766.4|19799|19769|19795.1|19765.1|0
1661144100000|2022-08-22 04:55:00|19795.6|19765.6|19798.1|19768.1|19798.1|19768.1|19794.2|19764.2|0
1661144400000|2022-08-22 05:00:00|19795.6|19765.6|19762.8|19757.8|19798.3|19793.3|19759.8|19754.8|1768
1661144700000|2022-08-22 05:05:00|19763.3|19758.3|19739.3|19734.3|19763.8|19758.8|19728.3|19723.3|1630
1661145000000|2022-08-22 05:10:00|19739.8|19734.8|19759.8|19754.8|19762.8|19757.8|19734.8|19729.8|851
1661145300000|2022-08-22 05:15:00|19759.3|19754.3|19784.8|19779.8|19786.8|19781.8|19750.3|19745.3|913
1661145600000|2022-08-22 05:20:00|19785.3|19780.3|19763.3|19758.3|19787.8|19782.8|19761.8|19756.8|651
1661145900000|2022-08-22 05:25:00|19762.8|19757.8|19769.3|19764.3|19775.3|19770.3|19754.8|19749.8|582
1661146200000|2022-08-22 05:30:00|19769.8|19764.8|19748.8|19743.8|19770.8|19765.8|19740.8|19735.8|629
1661146500000|2022-08-22 05:35:00|19748.3|19743.3|19730.8|19725.8|19748.3|19743.3|19730.3|19725.3|541
1661146800000|2022-08-22 05:40:00|19731.3|19726.3|19733.8|19728.8|19747.3|19742.3|19725.3|19720.3|544
1661147100000|2022-08-22 05:45:00|19733.3|19728.3|19726.8|19721.8|19736.3|19731.3|19714.3|19709.3|941
1661147400000|2022-08-22 05:50:00|19726.3|19721.3|19735.8|19730.8|19739.3|19734.3|19721.8|19716.8|690
1661147700000|2022-08-22 05:55:00|19735.3|19730.3|19751.8|19746.8|19751.8|19746.8|19732.3|19727.3|617
1661148000000|2022-08-22 06:00:00|19752.3|19747.3|19744.3|19739.3|19760.3|19755.3|19730.8|19725.8|618
1661148300000|2022-08-22 06:05:00|19743.8|19738.8|19737.3|19732.3|19758.8|19753.8|19734.3|19729.3|490
1661148600000|2022-08-22 06:10:00|19736.8|19731.8|19726.8|19721.8|19740.3|19735.3|19724.8|19719.8|390
1661148900000|2022-08-22 06:15:00|19727.3|19722.3|19741.8|19736.8|19749.8|19744.8|19715.3|19710.3|685
1661149200000|2022-08-22 06:20:00|19741.3|19736.3|19743.8|19738.8|19746.3|19741.3|19731.3|19726.3|418
1661149500000|2022-08-22 06:25:00|19743.3|19738.3|19747.3|19742.3|19749.8|19744.8|19728.3|19723.3|438
1661149800000|2022-08-22 06:30:00|19747.8|19742.8|19717.8|19712.8|19763.8|19758.8|19717.3|19712.3|1382
1661150100000|2022-08-22 06:35:00|19716.8|19711.8|19711.8|19706.8|19730.3|19725.3|19711.8|19706.8|643
1661150400000|2022-08-22 06:40:00|19711.3|19706.3|19720.3|19715.3|19724.3|19719.3|19710.3|19705.3|708
1661150700000|2022-08-22 06:45:00|19718.8|19713.8|19721.3|19716.3|19728.8|19723.8|19705.3|19700.3|574
1661151000000|2022-08-22 06:50:00|19721.8|19716.8|19719.3|19714.3|19728.3|19723.3|19709.8|19704.8|692
1661151300000|2022-08-22 06:55:00|19719.8|19714.8|19722.8|19717.8|19729.3|19724.3|19711.8|19706.8|465
1661151600000|2022-08-22 07:00:00|19721.8|19716.8|19712.8|19707.8|19721.8|19716.8|19698.8|19693.8|981
1661151900000|2022-08-22 07:05:00|19712.3|19707.3|19714.3|19709.3|19734.3|19729.3|19708.8|19703.8|898
1661152200000|2022-08-22 07:10:00|19714.8|19709.8|19713.8|19708.8|19720.3|19715.3|19702.3|19697.3|558
1661152500000|2022-08-22 07:15:00|19713.3|19708.3|19685.3|19680.3|19714.3|19709.3|19684.8|19679.8|806
1661152800000|2022-08-22 07:20:00|19684.8|19679.8|19694.3|19689.3|19705.3|19700.3|19684.3|19679.3|844
1661153100000|2022-08-22 07:25:00|19694.8|19689.8|19673.3|19668.3|19698.8|19693.8|19668.3|19663.3|1043
1661153400000|2022-08-22 07:30:00|19675.8|19670.8|19674.3|19669.3|19680.3|19675.3|19662.3|19657.3|1163
1661153700000|2022-08-22 07:35:00|19674.8|19669.8|19667.3|19662.3|19685.3|19680.3|19665.3|19660.3|835
1661154000000|2022-08-22 07:40:00|19668.3|19663.3|19667.8|19662.8|19673.3|19668.3|19661.3|19656.3|769
1661154300000|2022-08-22 07:45:00|19668.3|19663.3|19666.3|19661.3|19679.3|19674.3|19662.3|19657.3|951
1661154600000|2022-08-22 07:50:00|19665.8|19660.8|19667.3|19662.3|19674.3|19669.3|19662.3|19657.3|875
1661154900000|2022-08-22 07:55:00|19667.8|19662.8|19679.3|19674.3|19682.3|19677.3|19663.8|19658.8|907
1661155200000|2022-08-22 08:00:00|19677.8|19672.8|19630.8|19625.8|19682.3|19677.3|19626.3|19621.3|1873
1661155500000|2022-08-22 08:05:00|19630.3|19625.3|19596.8|19591.8|19648.3|19643.3|19596.8|19591.8|1800
1661155800000|2022-08-22 08:10:00|19597.8|19592.8|19593.3|19588.3|19608.8|19603.8|19578.8|19573.8|1312
1661156100000|2022-08-22 08:15:00|19593.8|19588.8|19587.3|19582.3|19609.8|19604.8|19583.8|19578.8|743
1661156400000|2022-08-22 08:20:00|19587.8|19582.8|19591.3|19586.3|19602.3|19597.3|19587.3|19582.3|420
1661156700000|2022-08-22 08:25:00|19590.8|19585.8|19592.3|19587.3|19601.3|19596.3|19578.8|19573.8|800
1661157000000|2022-08-22 08:30:00|19604.9|19574.9|19583.6|19553.6|19608.1|19578.1|19582.2|19552.2|1
1661157300000|2022-08-22 08:35:00|19583.1|19553.1|19588.5|19558.5|19593.8|19563.8|19580.3|19550.3|0
1661157600000|2022-08-22 08:40:00|19586.8|19556.8|19576.2|19546.2|19590.3|19560.3|19573.4|19543.4|0
1661157900000|2022-08-22 08:45:00|19576.6|19546.6|19590.4|19560.4|19592.1|19562.1|19572.8|19542.8|0
1661158200000|2022-08-22 08:50:00|19591.3|19561.3|19592.3|19562.3|19596.3|19566.3|19587.5|19557.5|0
1661158500000|2022-08-22 08:55:00|19592.7|19562.7|19601.3|19571.3|19604.7|19574.7|19589.7|19559.7|0
1661158800000|2022-08-22 09:00:00|19600.4|19570.4|19593.1|19563.1|19601.8|19571.8|19588.2|19558.2|0
1661159100000|2022-08-22 09:05:00|19592.6|19562.6|19599.5|19569.5|19601.2|19571.2|19590.3|19560.3|0
1661159400000|2022-08-22 09:10:00|19599.9|19569.9|19605.9|19575.9|19608.5|19578.5|19599.5|19569.5|0
1661159700000|2022-08-22 09:15:00|19585.3|19577.3|19592.8|19584.8|19598.8|19590.8|19573.8|19565.8|267
1661160000000|2022-08-22 09:20:00|19593.3|19585.3|19582.8|19574.8|19595.3|19587.3|19579.3|19571.3|139
1661160300000|2022-08-22 09:25:00|19583.3|19575.3|19584.3|19576.3|19586.8|19578.8|19575.8|19567.8|72
1661160600000|2022-08-22 09:30:00|19583.8|19575.8|19564.8|19556.8|19583.8|19575.8|19563.8|19555.8|219
1661160900000|2022-08-22 09:35:00|19564.3|19556.3|19565.8|19557.8|19573.8|19565.8|19558.3|19550.3|92
1661161200000|2022-08-22 09:40:00|19566.3|19558.3|19571.8|19563.8|19573.3|19565.3|19561.3|19553.3|92
1661161500000|2022-08-22 09:45:00|19571.3|19563.3|19583.8|19575.8|19585.3|19577.3|19570.3|19562.3|85
1661161800000|2022-08-22 09:50:00|19584.3|19576.3|19598.3|19590.3|19600.8|19592.8|19583.3|19575.3|158
1661162100000|2022-08-22 09:55:00|19597.8|19589.8|19596.3|19588.3|19603.8|19595.8|19595.3|19587.3|84
1661162400000|2022-08-22 10:00:00|19595.8|19587.8|19595.3|19587.3|19597.3|19589.3|19591.8|19583.8|72
1661162700000|2022-08-22 10:05:00|19595.8|19587.8|19595.3|19587.3|19603.8|19595.8|19594.8|19586.8|116
1661163000000|2022-08-22 10:10:00|19594.8|19586.8|19625.3|19617.3|19661.3|19653.3|19594.8|19586.8|765
1661163300000|2022-08-22 10:15:00|19625.8|19617.8|19636.8|19628.8|19638.8|19630.8|19622.8|19614.8|126
1661163600000|2022-08-22 10:20:00|19637.3|19629.3|19633.3|19625.3|19640.8|19632.8|19630.3|19622.3|154
1661163900000|2022-08-22 10:25:00|19632.8|19624.8|19628.3|19620.3|19635.3|19627.3|19626.3|19618.3|80
1661164200000|2022-08-22 10:30:00|19627.8|19619.8|19626.3|19618.3|19630.3|19622.3|19620.8|19612.8|45
1661164500000|2022-08-22 10:35:00|19625.8|19617.8|19628.8|19620.8|19630.8|19622.8|19621.3|19613.3|47
1661164800000|2022-08-22 10:40:00|19629.3|19621.3|19620.3|19612.3|19635.8|19627.8|19618.3|19610.3|37
1661165100000|2022-08-22 10:45:00|19620.8|19612.8|19631.3|19623.3|19633.8|19625.8|19615.3|19607.3|43
1661165400000|2022-08-22 10:50:00|19631.8|19623.8|19628.3|19620.3|19631.8|19623.8|19624.8|19616.8|61
1661165700000|2022-08-22 10:55:00|19628.8|19620.8|19624.3|19616.3|19631.3|19623.3|19621.3|19613.3|42
1661166000000|2022-08-22 11:00:00|19622.8|19614.8|19631.8|19623.8|19638.3|19630.3|19622.8|19614.8|82
1661166300000|2022-08-22 11:05:00|19632.3|19624.3|19628.3|19620.3|19635.3|19627.3|19626.3|19618.3|72
1661166600000|2022-08-22 11:10:00|19628.8|19620.8|19627.3|19619.3|19630.3|19622.3|19625.3|19617.3|49
1661166900000|2022-08-22 11:15:00|19626.8|19618.8|19627.3|19619.3|19630.8|19622.8|19621.3|19613.3|91
1661167200000|2022-08-22 11:20:00|19626.8|19618.8|19616.8|19608.8|19632.3|19624.3|19616.8|19608.8|59
1661167500000|2022-08-22 11:25:00|19616.3|19608.3|19599.8|19591.8|19616.3|19608.3|19593.8|19585.8|102
1661167800000|2022-08-22 11:30:00|19599.3|19591.3|19592.8|19584.8|19602.8|19594.8|19592.8|19584.8|61
1661168100000|2022-08-22 11:35:00|19590.8|19582.8|19603.3|19595.3|19604.3|19596.3|19588.8|19580.8|38
1661168400000|2022-08-22 11:40:00|19602.8|19594.8|19595.8|19587.8|19603.3|19595.3|19593.8|19585.8|71
1661168700000|2022-08-22 11:45:00|19596.8|19588.8|19593.8|19585.8|19597.8|19589.8|19590.3|19582.3|109
1661169000000|2022-08-22 11:50:00|19593.3|19585.3|19595.8|19587.8|19597.8|19589.8|19590.8|19582.8|67
1661169300000|2022-08-22 11:55:00|19596.3|19588.3|19603.8|19595.8|19606.3|19598.3|19596.3|19588.3|46
1661169600000|2022-08-22 12:00:00|19603.3|19595.3|19594.8|19586.8|19604.3|19596.3|19593.8|19585.8|87
1661169900000|2022-08-22 12:05:00|19594.3|19586.3|19598.8|19590.8|19605.3|19597.3|19592.8|19584.8|60
1661170200000|2022-08-22 12:10:00|19599.3|19591.3|19602.3|19594.3|19608.8|19600.8|19599.3|19591.3|81
1661170500000|2022-08-22 12:15:00|19601.8|19593.8|19607.8|19599.8|19608.8|19600.8|19601.8|19593.8|19
1661170800000|2022-08-22 12:20:00|19607.3|19599.3|19602.3|19594.3|19609.3|19601.3|19599.8|19591.8|66
1661171100000|2022-08-22 12:25:00|19601.8|19593.8|19605.8|19597.8|19606.8|19598.8|19597.3|19589.3|34
1661171400000|2022-08-22 12:30:00|19605.3|19597.3|19602.3|19594.3|19609.8|19601.8|19599.3|19591.3|73
1661171700000|2022-08-22 12:35:00|19603.3|19595.3|19600.8|19592.8|19607.3|19599.3|19597.8|19589.8|42
1661172000000|2022-08-22 12:40:00|19600.3|19592.3|19601.3|19593.3|19607.3|19599.3|19599.3|19591.3|82
1661172300000|2022-08-22 12:45:00|19600.8|19592.8|19604.3|19596.3|19604.8|19596.8|19596.8|19588.8|34
1661172600000|2022-08-22 12:50:00|19603.8|19595.8|19592.8|19584.8|19604.3|19596.3|19590.3|19582.3|67
1661172900000|2022-08-22 12:55:00|19593.3|19585.3|19592.3|19584.3|19602.8|19594.8|19591.8|19583.8|44
1661173200000|2022-08-22 13:00:00|19591.8|19583.8|19596.3|19588.3|19599.8|19591.8|19586.3|19578.3|58
1661173500000|2022-08-22 13:05:00|19596.8|19588.8|19595.8|19587.8|19597.8|19589.8|19592.8|19584.8|27
1661173800000|2022-08-22 13:10:00|19595.3|19587.3|19592.8|19584.8|19600.3|19592.3|19585.3|19577.3|97
1661174100000|2022-08-22 13:15:00|19593.3|19585.3|19585.3|19577.3|19594.3|19586.3|19580.8|19572.8|99
1661174400000|2022-08-22 13:20:00|19584.8|19576.8|19586.8|19578.8|19587.3|19579.3|19572.8|19564.8|98
1661174700000|2022-08-22 13:25:00|19586.3|19578.3|19581.3|19573.3|19597.3|19589.3|19580.8|19572.8|144
1661175000000|2022-08-22 13:30:00|19581.8|19573.8|19604.8|19596.8|19626.3|19618.3|19578.3|19570.3|665
1661175300000|2022-08-22 13:35:00|19603.8|19595.8|19622.3|19614.3|19634.8|19626.8|19580.8|19572.8|387
1661175600000|2022-08-22 13:40:00|19624.8|19616.8|19666.8|19658.8|19669.3|19661.3|19619.8|19611.8|634
1661175900000|2022-08-22 13:45:00|19666.3|19658.3|19641.8|19633.8|19683.3|19675.3|19635.8|19627.8|578
1661176200000|2022-08-22 13:50:00|19640.3|19632.3|19646.3|19638.3|19651.3|19643.3|19631.8|19623.8|224
1661176500000|2022-08-22 13:55:00|19647.3|19639.3|19630.8|19622.8|19652.8|19644.8|19627.3|19619.3|233
1661176800000|2022-08-22 14:00:00|19632.3|19624.3|19634.3|19626.3|19636.3|19628.3|19620.8|19612.8|152
1661177100000|2022-08-22 14:05:00|19634.8|19626.8|19620.8|19612.8|19638.8|19630.8|19613.3|19605.3|77
1661177400000|2022-08-22 14:10:00|19621.3|19613.3|19614.3|19606.3|19628.3|19620.3|19611.3|19603.3|171
1661177700000|2022-08-22 14:15:00|19613.8|19605.8|19610.8|19602.8|19626.3|19618.3|19605.3|19597.3|191
1661178000000|2022-08-22 14:20:00|19611.3|19603.3|19593.3|19585.3|19613.8|19605.8|19590.8|19582.8|179
1661178300000|2022-08-22 14:25:00|19592.8|19584.8|19599.3|19591.3|19606.8|19598.8|19588.8|19580.8|245
1661178600000|2022-08-22 14:30:00|19599.8|19591.8|19612.8|19604.8|19626.8|19618.8|19595.3|19587.3|217
1661178900000|2022-08-22 14:35:00|19612.3|19604.3|19642.3|19634.3|19652.3|19644.3|19609.3|19601.3|279
1661179200000|2022-08-22 14:40:00|19641.8|19633.8|19648.8|19640.8|19667.8|19659.8|19638.8|19630.8|289
1661179500000|2022-08-22 14:45:00|19649.3|19641.3|19658.3|19650.3|19669.8|19661.8|19646.8|19638.8|296
1661179800000|2022-08-22 14:50:00|19657.8|19649.8|19636.8|19628.8|19663.8|19655.8|19633.3|19625.3|292
1661180100000|2022-08-22 14:55:00|19635.8|19627.8|19629.8|19621.8|19644.3|19636.3|19627.3|19619.3|125
1661180400000|2022-08-22 15:00:00|19630.3|19622.3|19653.8|19645.8|19659.8|19651.8|19629.8|19621.8|196
1661180700000|2022-08-22 15:05:00|19653.3|19645.3|19653.3|19645.3|19662.8|19654.8|19646.8|19638.8|82
1661181000000|2022-08-22 15:10:00|19653.8|19645.8|19655.3|19647.3|19661.8|19653.8|19650.8|19642.8|85
1661181300000|2022-08-22 15:15:00|19654.8|19646.8|19657.3|19649.3|19664.8|19656.8|19653.3|19645.3|153
1661181600000|2022-08-22 15:20:00|19656.8|19648.8|19650.3|19642.3|19666.3|19658.3|19648.3|19640.3|94
1661181900000|2022-08-22 15:25:00|19650.8|19642.8|19618.8|19610.8|19653.3|19645.3|19618.8|19610.8|179
1661182200000|2022-08-22 15:30:00|19619.3|19611.3|19629.3|19621.3|19629.3|19621.3|19613.3|19605.3|163
1661182500000|2022-08-22 15:35:00|19627.3|19619.3|19622.8|19614.8|19635.8|19627.8|19620.3|19612.3|71
1661182800000|2022-08-22 15:40:00|19622.3|19614.3|19620.3|19612.3|19633.8|19625.8|19619.3|19611.3|83
1661183100000|2022-08-22 15:45:00|19620.8|19612.8|19615.8|19607.8|19624.3|19616.3|19609.3|19601.3|109
1661183400000|2022-08-22 15:50:00|19616.3|19608.3|19626.8|19618.8|19628.8|19620.8|19616.3|19608.3|60
1661183700000|2022-08-22 15:55:00|19627.3|19619.3|19642.8|19634.8|19645.8|19637.8|19624.8|19616.8|134
1661184000000|2022-08-22 16:00:00|19643.3|19635.3|19642.8|19634.8|19653.3|19645.3|19640.8|19632.8|134
1661184300000|2022-08-22 16:05:00|19643.3|19635.3|19639.8|19631.8|19650.8|19642.8|19638.8|19630.8|63
1661184600000|2022-08-22 16:10:00|19640.8|19632.8|19645.3|19637.3|19650.3|19642.3|19639.8|19631.8|103
1661184900000|2022-08-22 16:15:00|19644.8|19636.8|19649.3|19641.3|19653.8|19645.8|19641.8|19633.8|72
1661185200000|2022-08-22 16:20:00|19648.8|19640.8|19650.8|19642.8|19656.8|19648.8|19644.8|19636.8|83
1661185500000|2022-08-22 16:25:00|19651.3|19643.3|19642.3|19634.3|19651.3|19643.3|19636.8|19628.8|111
1661185800000|2022-08-22 16:30:00|19641.8|19633.8|19644.8|19636.8|19648.8|19640.8|19639.3|19631.3|24
1661186100000|2022-08-22 16:35:00|19644.3|19636.3|19655.8|19647.8|19661.3|19653.3|19643.3|19635.3|66
1661186400000|2022-08-22 16:40:00|19655.3|19647.3|19643.8|19635.8|19655.8|19647.8|19643.8|19635.8|64
1661186700000|2022-08-22 16:45:00|19644.3|19636.3|19650.3|19642.3|19653.3|19645.3|19634.8|19626.8|66
1661187000000|2022-08-22 16:50:00|19650.8|19642.8|19653.8|19645.8|19656.3|19648.3|19646.8|19638.8|26
1661187300000|2022-08-22 16:55:00|19653.3|19645.3|19651.8|19643.8|19654.8|19646.8|19644.3|19636.3|74
1661187600000|2022-08-22 17:00:00|19651.3|19643.3|19645.8|19637.8|19659.8|19651.8|19645.3|19637.3|34
1661187900000|2022-08-22 17:05:00|19646.3|19638.3|19642.8|19634.8|19649.8|19641.8|19638.8|19630.8|33
1661188200000|2022-08-22 17:10:00|19642.3|19634.3|19644.8|19636.8|19645.3|19637.3|19632.8|19624.8|28
1661188500000|2022-08-22 17:15:00|19644.3|19636.3|19638.3|19630.3|19646.8|19638.8|19636.3|19628.3|20
1661188800000|2022-08-22 17:20:00|19637.3|19629.3|19632.8|19624.8|19642.3|19634.3|19630.8|19622.8|34
1661189100000|2022-08-22 17:25:00|19633.3|19625.3|19627.8|19619.8|19639.8|19631.8|19627.3|19619.3|27
1661189400000|2022-08-22 17:30:00|19628.3|19620.3|19619.3|19611.3|19632.3|19624.3|19617.3|19609.3|49
1661189700000|2022-08-22 17:35:00|19619.8|19611.8|19626.3|19618.3|19631.8|19623.8|19616.8|19608.8|44
1661190000000|2022-08-22 17:40:00|19625.8|19617.8|19627.8|19619.8|19631.3|19623.3|19625.8|19617.8|5
1661190300000|2022-08-22 17:45:00|19627.3|19619.3|19625.3|19617.3|19630.8|19622.8|19623.3|19615.3|21
1661190600000|2022-08-22 17:50:00|19624.8|19616.8|19623.3|19615.3|19628.3|19620.3|19618.3|19610.3|29
1661190900000|2022-08-22 17:55:00|19622.8|19614.8|19612.8|19604.8|19622.8|19614.8|19610.8|19602.8|92
1661191200000|2022-08-22 18:00:00|19613.3|19605.3|19608.8|19600.8|19615.3|19607.3|19607.8|19599.8|41
1661191500000|2022-08-22 18:05:00|19609.3|19601.3|19606.8|19598.8|19617.3|19609.3|19606.3|19598.3|30
1661191800000|2022-08-22 18:10:00|19607.3|19599.3|19612.8|19604.8|19612.8|19604.8|19606.8|19598.8|20
1661192100000|2022-08-22 18:15:00|19613.3|19605.3|19612.8|19604.8|19617.8|19609.8|19607.8|19599.8|26
1661192400000|2022-08-22 18:20:00|19613.3|19605.3|19611.8|19603.8|19617.3|19609.3|19610.8|19602.8|8
1661192700000|2022-08-22 18:25:00|19611.3|19603.3|19612.3|19604.3|19616.8|19608.8|19610.8|19602.8|18
1661193000000|2022-08-22 18:30:00|19611.8|19603.8|19609.8|19601.8|19614.3|19606.3|19605.8|19597.8|22
1661193300000|2022-08-22 18:35:00|19610.3|19602.3|19607.8|19599.8|19611.3|19603.3|19604.8|19596.8|34
1661193600000|2022-08-22 18:40:00|19607.3|19599.3|19594.3|19586.3|19608.3|19600.3|19594.3|19586.3|152
1661193900000|2022-08-22 18:45:00|19594.8|19586.8|19594.8|19586.8|19598.8|19590.8|19593.8|19585.8|33
1661194200000|2022-08-22 18:50:00|19595.3|19587.3|19593.3|19585.3|19598.8|19590.8|19591.3|19583.3|37
1661194500000|2022-08-22 18:55:00|19592.8|19584.8|19603.5|19573.5|19603.5|19592.3|19583.8|19573.2|125
1661194800000|2022-08-22 19:00:00|19603.2|19573.2|19608.4|19578.4|19622.7|19592.7|19603.2|19573.2|0
1661195100000|2022-08-22 19:05:00|19608|19578|19617.1|19587.1|19618|19588|19607|19577|0
1661195400000|2022-08-22 19:10:00|19617.3|19587.3|19619.8|19589.8|19623|19593|19617.3|19587.3|0
1661195700000|2022-08-22 19:15:00|19620|19590|19603.9|19573.9|19626.6|19596.6|19603.9|19573.9|0
1661196000000|2022-08-22 19:20:00|19604.2|19574.2|19601.7|19571.7|19604.9|19574.9|19598.3|19568.3|0
1661196300000|2022-08-22 19:25:00|19601.9|19571.9|19597.8|19567.8|19610.5|19580.5|19597.4|19567.4|0
1661196600000|2022-08-22 19:30:00|19598.1|19568.1|19594.7|19564.7|19599.5|19569.5|19591.5|19561.5|0
1661196900000|2022-08-22 19:35:00|19594.5|19564.5|19609.2|19579.2|19609.6|19579.6|19594.5|19564.5|0
1661197200000|2022-08-22 19:40:00|19609.4|19579.4|19597.9|19567.9|19609.4|19579.4|19597.8|19567.8|0
1661197500000|2022-08-22 19:45:00|19597.8|19567.8|19613.1|19583.1|19615.3|19585.3|19597.8|19567.8|0
1661197800000|2022-08-22 19:50:00|19612.6|19582.6|19616.4|19586.4|19625.4|19595.4|19611.8|19581.8|0
1661198100000|2022-08-22 19:55:00|19616.1|19586.1|19627.1|19597.1|19631.4|19601.4|19604.4|19574.4|0
1661198400000|2022-08-22 20:00:00|19626.9|19596.9|19627.4|19597.4|19641.3|19611.3|19624.5|19594.5|0
1661198700000|2022-08-22 20:05:00|19626.5|19596.5|19622.4|19592.4|19630.3|19600.3|19618.5|19588.5|0
1661199000000|2022-08-22 20:10:00|19621.5|19591.5|19626.2|19596.2|19629.1|19599.1|19620.5|19590.5|0
1661199300000|2022-08-22 20:15:00|19627.1|19597.1|19624.3|19594.3|19627.2|19597.2|19620.5|19590.5|0
1661199600000|2022-08-22 20:20:00|19623.4|19593.4|19625|19595|19630|19600|19623.3|19593.3|0
1661199900000|2022-08-22 20:25:00|19624.2|19594.2|19624.7|19594.7|19626.6|19596.6|19623.1|19593.1|0
1661200200000|2022-08-22 20:30:00|19625.5|19595.5|19625.6|19595.6|19627.5|19597.5|19623.7|19593.7|0
1661200500000|2022-08-22 20:35:00|19626.5|19596.5|19624.7|19594.7|19627.6|19597.6|19623.8|19593.8|0
1661200800000|2022-08-22 20:40:00|19625.1|19595.1|19625.1|19595.1|19626.6|19596.6|19623.8|19593.8|0
1661201100000|2022-08-22 20:45:00|19625.9|19595.9|19625.9|19595.9|19626|19596|19622.1|19592.1|0
1661201400000|2022-08-22 20:50:00|19625.5|19595.5|19626|19596|19626.5|19596.5|19624|19594|0
1661201700000|2022-08-22 20:55:00|19625.6|19595.6|19624.6|19594.6|19627.5|19597.5|19623.6|19593.6|0
1661202000000|2022-08-22 21:00:00|19624.5|19594.5|19625.1|19595.1|19625.4|19595.4|19623|19593|0
1661202300000|2022-08-22 21:05:00|19624.9|19594.9|19622.4|19592.4|19625.7|19595.7|19622.4|19592.4|0
1661202600000|2022-08-22 21:10:00|19622.7|19592.7|19625.2|19595.2|19625.2|19595.2|19621.8|19591.8|0
1661202900000|2022-08-22 21:15:00|19625.3|19595.3|19625.7|19595.7|19625.7|19595.7|19624.9|19594.9|0
1661203200000|2022-08-22 21:20:00|19625.2|19595.2|19625.2|19595.2|19625.7|19595.7|19624.6|19594.6|0
1661203500000|2022-08-22 21:25:00|19624.7|19594.7|19624.5|19594.5|19624.7|19594.7|19624.5|19594.5|0
1661203800000|2022-08-22 21:30:00|19624.6|19594.6|19624.5|19594.5|19624.6|19594.6|19624.5|19594.5|0
1661204100000|2022-08-22 21:35:00|19624.6|19594.6|19625.8|19595.8|19625.8|19595.8|19624.4|19594.4|0
1661204400000|2022-08-22 21:40:00|19625.7|19595.7|19625.6|19595.6|19625.8|19595.8|19624.7|19594.7|0
1661204700000|2022-08-22 21:45:00|19625.8|19595.8|19624.7|19594.7|19625.8|19595.8|19624.7|19594.7|0
1661205000000|2022-08-22 21:50:00|19624.4|19594.4|19625.1|19595.1|19625.4|19595.4|19624.3|19594.3|0
1661205300000|2022-08-22 21:55:00|19624.1|19594.1|19625.7|19595.7|19626.4|19596.4|19624|19594|0
1661205600000|2022-08-22 22:00:00|19626.4|19596.4|19618.4|19588.4|19628.5|19598.5|19614.6|19584.6|0
1661205900000|2022-08-22 22:05:00|19617.6|19587.6|19637.4|19607.4|19637.4|19607.4|19617.5|19587.5|0
1661206200000|2022-08-22 22:10:00|19635.7|19605.7|19636|19606|19637.4|19607.4|19634.6|19604.6|0
1661206500000|2022-08-22 22:15:00|19636.4|19606.4|19631.4|19601.4|19636.5|19606.5|19630.4|19600.4|0
1661206800000|2022-08-22 22:20:00|19632.2|19602.2|19634.2|19604.2|19634.7|19604.7|19629.9|19599.9|0
1661207100000|2022-08-22 22:25:00|19635.1|19605.1|19635.2|19605.2|19638.1|19608.1|19635.1|19605.1|0
1661207400000|2022-08-22 22:30:00|19635.6|19605.6|19640.6|19610.6|19640.9|19610.9|19634.2|19604.2|0
1661207700000|2022-08-22 22:35:00|19640.1|19610.1|19643.4|19613.4|19644.4|19614.4|19640.1|19610.1|0
1661208000000|2022-08-22 22:40:00|19643.9|19613.9|19645.4|19615.4|19645.4|19615.4|19641.5|19611.5|0
1661208300000|2022-08-22 22:45:00|19644.5|19614.5|19646.3|19616.3|19647.3|19617.3|19642.5|19612.5|0
1661208600000|2022-08-22 22:50:00|19646.7|19616.7|19644.4|19614.4|19648.2|19618.2|19642.5|19612.5|0
1661208900000|2022-08-22 22:55:00|19644|19614|19643.4|19613.4|19645.4|19615.4|19643.4|19613.4|0
1661209200000|2022-08-22 23:00:00|19643.9|19613.9|19644.4|19614.4|19645.5|19615.5|19640.6|19610.6|0
1661209500000|2022-08-22 23:05:00|19644|19614|19644.4|19614.4|19646.3|19616.3|19643|19613|0
1661209800000|2022-08-22 23:10:00|19646.1|19616.1|19647.1|19617.1|19649.4|19619.4|19645.4|19615.4|0
1661210100000|2022-08-22 23:15:00|19647.5|19617.5|19641.1|19611.1|19648.1|19618.1|19641.1|19611.1|0
1661210400000|2022-08-22 23:20:00|19641.5|19611.5|19643|19613|19643|19613|19640.1|19610.1|0
1661210700000|2022-08-22 23:25:00|19642.6|19612.6|19637.6|19607.6|19643|19613|19635.7|19605.7|0
1661211000000|2022-08-22 23:30:00|19638.5|19608.5|19643.4|19613.4|19643.4|19613.4|19634.7|19604.7|0
1661211300000|2022-08-22 23:35:00|19642.9|19612.9|19643.4|19613.4|19646.2|19616.2|19642.4|19612.4|0
1661211600000|2022-08-22 23:40:00|19643.8|19613.8|19643.4|19613.4|19644.3|19614.3|19642.4|19612.4|0
1661211900000|2022-08-22 23:45:00|19642.5|19612.5|19647.1|19617.1|19647.6|19617.6|19641.4|19611.4|0
1661212200000|2022-08-22 23:50:00|19646.2|19616.2|19651.7|19621.7|19652.2|19622.2|19645.9|19615.9|0
1661212500000|2022-08-22 23:55:00|19652.6|19622.6|19653.1|19623.1|19654.6|19624.6|19650.2|19620.2|0
1661212800000|2022-08-23 00:00:00|19653.9|19623.9|19645.4|19615.4|19655|19625|19644.4|19614.4|0
1661213100000|2022-08-23 00:05:00|19644.9|19614.9|19646.1|19616.1|19651.1|19621.1|19644.3|19614.3|0
1661213400000|2022-08-23 00:10:00|19645.6|19615.6|19639.9|19609.9|19646.6|19616.6|19638.6|19608.6|0
1661213700000|2022-08-23 00:15:00|19640.7|19610.7|19641.4|19611.4|19647.4|19617.4|19634.6|19604.6|0
1661214000000|2022-08-23 00:20:00|19641.9|19611.9|19638.2|19608.2|19645|19615|19637.3|19607.3|0
1661214300000|2022-08-23 00:25:00|19639|19609|19637.9|19607.9|19641.7|19611.7|19636|19606|0
1661214600000|2022-08-23 00:30:00|19637.4|19607.4|19632.1|19602.1|19637.9|19607.9|19628.7|19598.7|0
1661214900000|2022-08-23 00:35:00|19632.6|19602.6|19627.8|19597.8|19634.8|19604.8|19627.8|19597.8|0
1661215200000|2022-08-23 00:40:00|19628.7|19598.7|19624.5|19594.5|19629.5|19599.5|19623.9|19593.9|0
1661215500000|2022-08-23 00:45:00|19625|19595|19627.4|19597.4|19628.3|19598.3|19623.9|19593.9|0
1661215800000|2022-08-23 00:50:00|19626.9|19596.9|19610.8|19580.8|19626.9|19596.9|19610.8|19580.8|0
1661216100000|2022-08-23 00:55:00|19611.7|19581.7|19605.2|19575.2|19613.9|19583.9|19602.1|19572.1|0
1661216400000|2022-08-23 01:00:00|19605.6|19575.6|19601.7|19571.7|19606.9|19576.9|19600.4|19570.4|0
1661216700000|2022-08-23 01:05:00|19602.6|19572.6|19615.3|19585.3|19616.1|19586.1|19602.6|19572.6|0
1661217000000|2022-08-23 01:10:00|19615.7|19585.7|19609.1|19579.1|19616.1|19586.1|19608.7|19578.7|0
1661217300000|2022-08-23 01:15:00|19615.3|19585.3|19634.3|19629.3|19641.3|19636.3|19595.8|19585.3|1756
1661217600000|2022-08-23 01:20:00|19633.8|19628.8|19633.8|19628.8|19655.3|19650.3|19623.3|19618.3|1064
1661217900000|2022-08-23 01:25:00|19633.3|19628.3|19640.8|19635.8|19646.8|19641.8|19625.8|19620.8|651
1661218200000|2022-08-23 01:30:00|19641.8|19636.8|19673.8|19668.8|19680.8|19675.8|19640.8|19635.8|3853
1661218500000|2022-08-23 01:35:00|19674.3|19669.3|19600.8|19595.8|19678.8|19673.8|19581.8|19576.8|3874
1661218800000|2022-08-23 01:40:00|19601.8|19596.8|19562.8|19557.8|19616.8|19611.8|19548.3|19543.3|3754
1661219100000|2022-08-23 01:45:00|19560.8|19555.8|19569.8|19564.8|19606.3|19601.3|19539.8|19534.8|2178
1661219400000|2022-08-23 01:50:00|19568.8|19563.8|19558.8|19553.8|19575.3|19570.3|19535.8|19530.8|1752
1661219700000|2022-08-23 01:55:00|19558.3|19553.3|19529.8|19524.8|19569.3|19564.3|19524.8|19519.8|2031
1661220000000|2022-08-23 02:00:00|19531.3|19526.3|19519.8|19514.8|19540.8|19535.8|19511.3|19506.3|1620
1661220300000|2022-08-23 02:05:00|19519.3|19514.3|19521.8|19516.8|19559.8|19554.8|19515.3|19510.3|2202
1661220600000|2022-08-23 02:10:00|19521.3|19516.3|19508.3|19503.3|19524.8|19519.8|19485.8|19480.8|2403
1661220900000|2022-08-23 02:15:00|19507.8|19502.8|19500.8|19495.8|19526.8|19521.8|19492.3|19487.3|1307
1661221200000|2022-08-23 02:20:00|19501.3|19496.3|19500.8|19495.8|19511.3|19506.3|19483.8|19478.8|1384
1661221500000|2022-08-23 02:25:00|19498.8|19493.8|19472.8|19467.8|19498.8|19493.8|19464.8|19459.8|2054
1661221800000|2022-08-23 02:30:00|19469.8|19464.8|19485.8|19480.8|19494.8|19489.8|19465.3|19460.3|1343
1661222100000|2022-08-23 02:35:00|19485.3|19480.3|19486.8|19481.8|19523.3|19518.3|19478.8|19473.8|2080
1661222400000|2022-08-23 02:40:00|19484.8|19479.8|19475.8|19470.8|19500.3|19495.3|19470.8|19465.8|1133
1661222700000|2022-08-23 02:45:00|19476.3|19471.3|19509.8|19504.8|19511.8|19506.8|19473.8|19468.8|1054
1661223000000|2022-08-23 02:50:00|19509.3|19504.3|19446.3|19441.3|19514.8|19509.8|19441.3|19436.3|2586
1661223300000|2022-08-23 02:55:00|19446.8|19441.8|19452.8|19447.8|19465.8|19460.8|19437.8|19432.8|1354
1661223600000|2022-08-23 03:00:00|19453.3|19448.3|19474.3|19469.3|19486.3|19481.3|19449.8|19444.8|1187
1661223900000|2022-08-23 03:05:00|19474.8|19469.8|19501.8|19496.8|19516.8|19511.8|19469.3|19464.3|1179
1661224200000|2022-08-23 03:10:00|19504.3|19499.3|19524.8|19519.8|19536.3|19531.3|19504.3|19499.3|1445
1661224500000|2022-08-23 03:15:00|19525.8|19520.8|19519.8|19514.8|19530.8|19525.8|19516.8|19511.8|855
1661224800000|2022-08-23 03:20:00|19520.3|19515.3|19566.2|19561.2|19568.8|19563.8|19518.8|19513.8|1551
1661225100000|2022-08-23 03:25:00|19566.7|19561.7|19559.2|19554.2|19576.2|19571.2|19548.2|19543.2|1149
1661225400000|2022-08-23 03:30:00|19559.7|19554.7|19548.7|19543.7|19563.7|19558.7|19540.7|19535.7|683
1661225700000|2022-08-23 03:35:00|19550.2|19545.2|19540.7|19535.7|19556.2|19551.2|19531.7|19526.7|641
1661226000000|2022-08-23 03:40:00|19539.7|19534.7|19558.7|19553.7|19558.7|19553.7|19536.2|19531.2|392
1661226300000|2022-08-23 03:45:00|19557.7|19552.7|19552.2|19547.2|19558.7|19553.7|19545.2|19540.2|329
1661226600000|2022-08-23 03:50:00|19552.7|19547.7|19550.2|19545.2|19558.2|19553.2|19547.2|19542.2|310
1661226900000|2022-08-23 03:55:00|19550.7|19545.7|19538.7|19533.7|19555.2|19550.2|19537.7|19532.7|333
1661227200000|2022-08-23 04:00:00|19555.7|19525.7|19556.4|19526.4|19559.9|19529.9|19554.2|19524.2|1
1661227500000|2022-08-23 04:05:00|19559.5|19529.5|19554|19524|19559.5|19529.5|19554|19524|0
1661227800000|2022-08-23 04:10:00|19554.9|19524.9|19554.4|19524.4|19555.7|19525.7|19553.2|19523.2|0
1661228100000|2022-08-23 04:15:00|19554|19524|19551|19521|19555.7|19525.7|19551|19521|0
1661228400000|2022-08-23 04:20:00|19551.8|19521.8|19539|19509|19551.8|19521.8|19537.7|19507.7|0
1661228700000|2022-08-23 04:25:00|19539.9|19509.9|19538.2|19508.2|19539.9|19509.9|19538.2|19508.2|0
1661229000000|2022-08-23 04:30:00|19538.6|19508.6|19542.6|19512.6|19543.3|19513.3|19538.2|19508.2|0
1661229300000|2022-08-23 04:35:00|19542.2|19512.2|19539.2|19509.2|19542.6|19512.6|19538.7|19508.7|0
1661229600000|2022-08-23 04:40:00|19538.4|19508.4|19538.4|19508.4|19538.4|19508.4|19536.7|19506.7|0
1661229900000|2022-08-23 04:45:00|19537.5|19507.5|19538.6|19508.6|19538.6|19508.6|19535.3|19505.3|0
1661230200000|2022-08-23 04:50:00|19537.7|19507.7|19536.4|19506.4|19538.6|19508.6|19534.7|19504.7|0
1661230500000|2022-08-23 04:55:00|19535.9|19505.9|19535.5|19505.5|19536.4|19506.4|19533.3|19503.3|0
1661230800000|2022-08-23 05:00:00|19530.8|19500.8|19582.7|19577.7|19590.7|19585.7|19513.2|19499.7|2546
1661231100000|2022-08-23 05:05:00|19583.2|19578.2|19512.7|19507.7|19583.2|19578.2|19509.7|19504.7|1438
1661231400000|2022-08-23 05:10:00|19511.7|19506.7|19498.7|19493.7|19531.7|19526.7|19488.2|19483.2|1004
1661231700000|2022-08-23 05:15:00|19498.2|19493.2|19488.2|19483.2|19500.2|19495.2|19471.2|19466.2|1282
1661232000000|2022-08-23 05:20:00|19489.2|19484.2|19476.2|19471.2|19493.7|19488.7|19463.7|19458.7|1022
1661232300000|2022-08-23 05:25:00|19476.7|19471.7|19477.2|19472.2|19483.7|19478.7|19459.7|19454.7|598
1661232600000|2022-08-23 05:30:00|19476.7|19471.7|19459.7|19454.7|19481.7|19476.7|19459.2|19454.2|743
1661232900000|2022-08-23 05:35:00|19459.2|19454.2|19466.7|19461.7|19485.7|19480.7|19458.7|19453.7|839
1661233200000|2022-08-23 05:40:00|19468.2|19463.2|19479.7|19474.7|19494.2|19489.2|19468.2|19463.2|637
1661233500000|2022-08-23 05:45:00|19479.2|19474.2|19455.2|19450.2|19487.7|19482.7|19450.7|19445.7|863
1661233800000|2022-08-23 05:50:00|19456.2|19451.2|19460.7|19455.7|19473.2|19468.2|19438.2|19433.2|1392
1661234100000|2022-08-23 05:55:00|19460.2|19455.2|19472.2|19467.2|19487.2|19482.2|19458.7|19453.7|923
1661234400000|2022-08-23 06:00:00|19471.7|19466.7|19495.2|19490.2|19498.2|19493.2|19460.2|19455.2|940
1661234700000|2022-08-23 06:05:00|19496.2|19491.2|19459.2|19454.2|19501.7|19496.7|19458.2|19453.2|942
1661235000000|2022-08-23 06:10:00|19458.7|19453.7|19422.7|19417.7|19463.7|19458.7|19413.2|19408.2|2795
1661235300000|2022-08-23 06:15:00|19422.2|19417.2|19398.2|19393.2|19436.2|19431.2|19396.7|19391.7|1683
1661235600000|2022-08-23 06:20:00|19397.7|19392.7|19398.2|19393.2|19398.7|19393.7|19360.2|19355.2|2539
1661235900000|2022-08-23 06:25:00|19397.7|19392.7|19397.7|19392.7|19415.2|19410.2|19390.7|19385.7|1625
1661236200000|2022-08-23 06:30:00|19397.2|19392.2|19387.7|19382.7|19401.2|19396.2|19373.7|19368.7|1122
1661236500000|2022-08-23 06:35:00|19386.7|19381.7|19358.2|19353.2|19392.2|19387.2|19349.7|19344.7|1321
1661236800000|2022-08-23 06:40:00|19357.7|19352.7|19391.2|19386.2|19392.7|19387.7|19357.2|19352.2|962
1661237100000|2022-08-23 06:45:00|19390.7|19385.7|19381.7|19376.7|19391.7|19386.7|19365.2|19360.2|702
1661237400000|2022-08-23 06:50:00|19381.2|19376.2|19390.2|19385.2|19394.2|19389.2|19380.2|19375.2|1109
1661237700000|2022-08-23 06:55:00|19390.7|19385.7|19378.2|19373.2|19401.2|19396.2|19373.2|19368.2|1186
1661238000000|2022-08-23 07:00:00|19378.7|19373.7|19408.2|19403.2|19408.7|19403.7|19374.7|19369.7|1044
1661238300000|2022-08-23 07:05:00|19410.2|19405.2|19404.7|19399.7|19418.7|19413.7|19390.2|19385.2|994
1661238600000|2022-08-23 07:10:00|19405.2|19400.2|19408.7|19403.7|19425.7|19420.7|19403.2|19398.2|875
1661238900000|2022-08-23 07:15:00|19409.2|19404.2|19388.2|19383.2|19428.7|19423.7|19380.7|19375.7|1437
1661239200000|2022-08-23 07:20:00|19388.7|19383.7|19405.7|19400.7|19412.7|19407.7|19385.2|19380.2|965
1661239500000|2022-08-23 07:25:00|19407.2|19402.2|19407.7|19402.7|19421.2|19416.2|19396.7|19391.7|761
1661239800000|2022-08-23 07:30:00|19408.7|19403.7|19405.2|19400.2|19428.7|19423.7|19401.7|19396.7|726
1661240100000|2022-08-23 07:35:00|19404.7|19399.7|19430.2|19425.2|19431.7|19426.7|19402.7|19397.7|756
1661240400000|2022-08-23 07:40:00|19429.7|19424.7|19449.2|19444.2|19455.2|19450.2|19429.7|19424.7|1106
1661240700000|2022-08-23 07:45:00|19448.7|19443.7|19473.7|19468.7|19488.2|19483.2|19448.7|19443.7|1882
1661241000000|2022-08-23 07:50:00|19474.2|19469.2|19450.7|19445.7|19484.7|19479.7|19449.2|19444.2|964
1661241300000|2022-08-23 07:55:00|19451.2|19446.2|19461.2|19456.2|19462.7|19457.7|19447.7|19442.7|1027
1661241600000|2022-08-23 08:00:00|19459.8|19454.8|19480.3|19475.3|19494.8|19489.8|19459.8|19454.8|1492
1661241900000|2022-08-23 08:05:00|19479.3|19474.3|19473.3|19468.3|19501.8|19496.8|19468.3|19463.3|1449
1661242200000|2022-08-23 08:10:00|19475.8|19470.8|19476.3|19471.3|19500.8|19495.8|19472.3|19467.3|797
1661242500000|2022-08-23 08:15:00|19475.8|19470.8|19486.8|19481.8|19489.3|19484.3|19474.8|19469.8|639
1661242800000|2022-08-23 08:20:00|19486.3|19481.3|19492.8|19487.8|19496.8|19491.8|19484.3|19479.3|509
1661243100000|2022-08-23 08:25:00|19491.8|19486.8|19473.8|19468.8|19491.8|19486.8|19467.8|19462.8|939
1661243400000|2022-08-23 08:30:00|19485.6|19455.6|19491.5|19461.5|19492.7|19462.7|19477.5|19447.5|0
1661243700000|2022-08-23 08:35:00|19492|19462|19494.2|19464.2|19494.2|19464.2|19487.7|19457.7|0
1661244000000|2022-08-23 08:40:00|19495|19465|19487.3|19457.3|19498.4|19468.4|19487.3|19457.3|0
1661244300000|2022-08-23 08:45:00|19488.1|19458.1|19480.2|19450.2|19492|19462|19479.7|19449.7|0
1661244600000|2022-08-23 08:50:00|19479.3|19449.3|19479.1|19449.1|19482.7|19452.7|19477|19447|0
1661244900000|2022-08-23 08:55:00|19478.6|19448.6|19471.9|19441.9|19479.5|19449.5|19471|19441|0
1661245200000|2022-08-23 09:00:00|19471|19441|19467.5|19437.5|19474.5|19444.5|19464.4|19434.4|0
1661245500000|2022-08-23 09:05:00|19466.7|19436.7|19479.7|19449.7|19483.6|19453.6|19465.3|19435.3|0
1661245800000|2022-08-23 09:10:00|19478.8|19448.8|19472.4|19442.4|19481.1|19451.1|19472.4|19442.4|0
1661246100000|2022-08-23 09:15:00|19473.3|19443.3|19498.8|19490.8|19514.8|19506.8|19473.3|19443.3|325
1661246400000|2022-08-23 09:20:00|19498.3|19490.3|19489.8|19481.8|19499.3|19491.3|19488.3|19480.3|193
1661246700000|2022-08-23 09:25:00|19489.3|19481.3|19473.8|19465.8|19492.8|19484.8|19472.8|19464.8|176
1661247000000|2022-08-23 09:30:00|19475.3|19467.3|19472.3|19464.3|19482.8|19474.8|19472.3|19464.3|153
1661247300000|2022-08-23 09:35:00|19472.8|19464.8|19475.3|19467.3|19476.8|19468.8|19467.8|19459.8|63
1661247600000|2022-08-23 09:40:00|19474.8|19466.8|19480.8|19472.8|19481.8|19473.8|19471.3|19463.3|54
1661247900000|2022-08-23 09:45:00|19481.3|19473.3|19503.8|19495.8|19503.8|19495.8|19481.3|19473.3|66
1661248200000|2022-08-23 09:50:00|19504.3|19496.3|19507.3|19499.3|19510.3|19502.3|19496.8|19488.8|87
1661248500000|2022-08-23 09:55:00|19506.8|19498.8|19508.8|19500.8|19512.3|19504.3|19503.3|19495.3|33
1661248800000|2022-08-23 10:00:00|19508.3|19500.3|19515.3|19507.3|19522.3|19514.3|19507.3|19499.3|175
1661249100000|2022-08-23 10:05:00|19514.8|19506.8|19501.3|19493.3|19515.8|19507.8|19494.8|19486.8|165
1661249400000|2022-08-23 10:10:00|19500.8|19492.8|19497.3|19489.3|19502.3|19494.3|19495.3|19487.3|93
1661249700000|2022-08-23 10:15:00|19497.8|19489.8|19483.3|19475.3|19499.8|19491.8|19482.8|19474.8|69
1661250000000|2022-08-23 10:20:00|19482.8|19474.8|19472.8|19464.8|19483.3|19475.3|19469.8|19461.8|147
1661250300000|2022-08-23 10:25:00|19472.3|19464.3|19467.3|19459.3|19478.8|19470.8|19467.3|19459.3|95
1661250600000|2022-08-23 10:30:00|19466.8|19458.8|19482.3|19474.3|19483.3|19475.3|19466.8|19458.8|55
1661250900000|2022-08-23 10:35:00|19481.8|19473.8|19479.3|19471.3|19485.8|19477.8|19478.3|19470.3|71
1661251200000|2022-08-23 10:40:00|19479.8|19471.8|19508.8|19500.8|19509.8|19501.8|19476.3|19468.3|175
1661251500000|2022-08-23 10:45:00|19508.3|19500.3|19528.8|19520.8|19536.8|19528.8|19504.8|19496.8|217
1661251800000|2022-08-23 10:50:00|19528.3|19520.3|19519.8|19511.8|19533.3|19525.3|19515.8|19507.8|77
1661252100000|2022-08-23 10:55:00|19519.3|19511.3|19513.8|19505.8|19525.3|19517.3|19511.3|19503.3|65
1661252400000|2022-08-23 11:00:00|19513.3|19505.3|19505.8|19497.8|19517.8|19509.8|19505.8|19497.8|77
1661252700000|2022-08-23 11:05:00|19504.3|19496.3|19498.8|19490.8|19506.3|19498.3|19490.8|19482.8|70
1661253000000|2022-08-23 11:10:00|19499.3|19491.3|19501.8|19493.8|19503.8|19495.8|19493.3|19485.3|68
1661253300000|2022-08-23 11:15:00|19501.3|19493.3|19499.8|19491.8|19505.3|19497.3|19497.3|19489.3|29
1661253600000|2022-08-23 11:20:00|19500.3|19492.3|19504.3|19496.3|19506.8|19498.8|19499.8|19491.8|39
1661253900000|2022-08-23 11:25:00|19503.8|19495.8|19496.8|19488.8|19503.8|19495.8|19488.8|19480.8|44
1661254200000|2022-08-23 11:30:00|19497.3|19489.3|19489.3|19481.3|19507.8|19499.8|19489.3|19481.3|30
1661254500000|2022-08-23 11:35:00|19489.8|19481.8|19493.3|19485.3|19495.8|19487.8|19486.3|19478.3|36
1661254800000|2022-08-23 11:40:00|19492.8|19484.8|19492.3|19484.3|19494.8|19486.8|19488.8|19480.8|21
1661255100000|2022-08-23 11:45:00|19490.8|19482.8|19491.8|19483.8|19493.3|19485.3|19482.8|19474.8|40
1661255400000|2022-08-23 11:50:00|19491.3|19483.3|19494.8|19486.8|19496.3|19488.3|19487.3|19479.3|115
1661255700000|2022-08-23 11:55:00|19497.3|19489.3|19494.3|19486.3|19497.3|19489.3|19487.8|19479.8|124
1661256000000|2022-08-23 12:00:00|19493.8|19485.8|19492.8|19484.8|19497.8|19489.8|19485.8|19477.8|121
1661256300000|2022-08-23 12:05:00|19493.3|19485.3|19490.8|19482.8|19495.8|19487.8|19489.3|19481.3|57
1661256600000|2022-08-23 12:10:00|19491.3|19483.3|19481.3|19473.3|19495.8|19487.8|19478.3|19470.3|99
1661256900000|2022-08-23 12:15:00|19481.8|19473.8|19487.3|19479.3|19489.8|19481.8|19478.3|19470.3|90
1661257200000|2022-08-23 12:20:00|19486.3|19478.3|19474.8|19466.8|19489.3|19481.3|19468.8|19460.8|135
1661257500000|2022-08-23 12:25:00|19474.3|19466.3|19484.8|19476.8|19486.8|19478.8|19472.8|19464.8|48
1661257800000|2022-08-23 12:30:00|19484.3|19476.3|19474.3|19466.3|19485.8|19477.8|19466.8|19458.8|50
1661258100000|2022-08-23 12:35:00|19473.8|19465.8|19464.8|19456.8|19476.3|19468.3|19462.3|19454.3|63
1661258400000|2022-08-23 12:40:00|19464.3|19456.3|19475.3|19467.3|19481.8|19473.8|19464.3|19456.3|72
1661258700000|2022-08-23 12:45:00|19475.8|19467.8|19476.3|19468.3|19482.8|19474.8|19473.3|19465.3|48
1661259000000|2022-08-23 12:50:00|19476.8|19468.8|19482.3|19474.3|19483.3|19475.3|19467.8|19459.8|70
1661259300000|2022-08-23 12:55:00|19481.8|19473.8|19474.8|19466.8|19482.3|19474.3|19472.3|19464.3|69
1661259600000|2022-08-23 13:00:00|19475.8|19467.8|19472.3|19464.3|19476.3|19468.3|19465.3|19457.3|70
1661259900000|2022-08-23 13:05:00|19471.8|19463.8|19458.8|19450.8|19477.3|19469.3|19458.8|19450.8|66
1661260200000|2022-08-23 13:10:00|19459.3|19451.3|19475.8|19467.8|19477.8|19469.8|19459.3|19451.3|124
1661260500000|2022-08-23 13:15:00|19475.3|19467.3|19470.8|19462.8|19475.8|19467.8|19467.8|19459.8|115
1661260800000|2022-08-23 13:20:00|19470.3|19462.3|19485.8|19477.8|19487.8|19479.8|19469.3|19461.3|144
1661261100000|2022-08-23 13:25:00|19486.3|19478.3|19461.3|19453.3|19487.8|19479.8|19459.3|19451.3|134
1661261400000|2022-08-23 13:30:00|19461.8|19453.8|19434.8|19426.8|19489.8|19481.8|19432.3|19424.3|787
1661261700000|2022-08-23 13:35:00|19435.8|19427.8|19397.8|19389.8|19450.8|19442.8|19396.3|19388.3|936
1661262000000|2022-08-23 13:40:00|19398.3|19390.3|19355.8|19347.8|19422.8|19414.8|19355.8|19347.8|682
1661262300000|2022-08-23 13:45:00|19355.3|19347.3|19450.8|19442.8|19463.3|19455.3|19355.3|19347.3|1139
1661262600000|2022-08-23 13:50:00|19450.3|19442.3|19478.3|19470.3|19491.8|19483.8|19450.3|19442.3|602
1661262900000|2022-08-23 13:55:00|19478.8|19470.8|19488.8|19480.8|19489.8|19481.8|19465.8|19457.8|415
1661263200000|2022-08-23 14:00:00|19487.8|19479.8|19457.3|19449.3|19531.3|19523.3|19453.8|19445.8|933
1661263500000|2022-08-23 14:05:00|19457.8|19449.8|19508.8|19500.8|19509.3|19501.3|19456.3|19448.3|329
1661263800000|2022-08-23 14:10:00|19508.3|19500.3|19535.3|19527.3|19549.3|19541.3|19495.8|19487.8|541
1661264100000|2022-08-23 14:15:00|19535.8|19527.8|19518.8|19510.8|19541.8|19533.8|19504.8|19496.8|281
1661264400000|2022-08-23 14:20:00|19518.3|19510.3|19504.8|19496.8|19537.3|19529.3|19499.8|19491.8|290
1661264700000|2022-08-23 14:25:00|19504.3|19496.3|19495.3|19487.3|19511.8|19503.8|19486.3|19478.3|203
1661265000000|2022-08-23 14:30:00|19495.8|19487.8|19535.8|19527.8|19542.8|19534.8|19495.8|19487.8|293
1661265300000|2022-08-23 14:35:00|19535.3|19527.3|19491.3|19483.3|19539.8|19531.8|19489.3|19481.3|215
1661265600000|2022-08-23 14:40:00|19490.8|19482.8|19505.3|19497.3|19510.8|19502.8|19486.8|19478.8|231
1661265900000|2022-08-23 14:45:00|19506.8|19498.8|19504.8|19496.8|19509.8|19501.8|19495.3|19487.3|95
1661266200000|2022-08-23 14:50:00|19505.3|19497.3|19478.8|19470.8|19517.8|19509.8|19475.8|19467.8|140
1661266500000|2022-08-23 14:55:00|19478.3|19470.3|19473.3|19465.3|19483.3|19475.3|19471.3|19463.3|158
1661266800000|2022-08-23 15:00:00|19473.8|19465.8|19467.3|19459.3|19478.8|19470.8|19445.3|19437.3|293
1661267100000|2022-08-23 15:05:00|19466.8|19458.8|19478.3|19470.3|19480.3|19472.3|19455.3|19447.3|155
1661267400000|2022-08-23 15:10:00|19478.8|19470.8|19496.8|19488.8|19501.8|19493.8|19470.8|19462.8|136
1661267700000|2022-08-23 15:15:00|19496.3|19488.3|19520.8|19512.8|19532.3|19524.3|19495.8|19487.8|266
1661268000000|2022-08-23 15:20:00|19520.3|19512.3|19518.8|19510.8|19524.8|19516.8|19508.3|19500.3|171
1661268300000|2022-08-23 15:25:00|19519.3|19511.3|19498.8|19490.8|19521.3|19513.3|19498.3|19490.3|135
1661268600000|2022-08-23 15:30:00|19499.3|19491.3|19499.3|19491.3|19518.3|19510.3|19495.8|19487.8|124
1661268900000|2022-08-23 15:35:00|19499.8|19491.8|19503.3|19495.3|19507.8|19499.8|19495.8|19487.8|119
1661269200000|2022-08-23 15:40:00|19503.8|19495.8|19488.8|19480.8|19505.3|19497.3|19482.8|19474.8|131
1661269500000|2022-08-23 15:45:00|19489.3|19481.3|19492.3|19484.3|19495.8|19487.8|19482.8|19474.8|64
1661269800000|2022-08-23 15:50:00|19491.8|19483.8|19483.3|19475.3|19499.8|19491.8|19481.8|19473.8|66
1661270100000|2022-08-23 15:55:00|19483.8|19475.8|19480.3|19472.3|19484.8|19476.8|19471.8|19463.8|73
1661270400000|2022-08-23 16:00:00|19480.8|19472.8|19469.3|19461.3|19483.3|19475.3|19464.8|19456.8|90
1661270700000|2022-08-23 16:05:00|19468.8|19460.8|19488.8|19480.8|19489.3|19481.3|19465.8|19457.8|45
1661271000000|2022-08-23 16:10:00|19489.3|19481.3|19487.8|19479.8|19489.8|19481.8|19477.8|19469.8|41
1661271300000|2022-08-23 16:15:00|19488.3|19480.3|19476.3|19468.3|19489.3|19481.3|19472.3|19464.3|67
1661271600000|2022-08-23 16:20:00|19476.8|19468.8|19475.3|19467.3|19483.8|19475.8|19472.3|19464.3|59
1661271900000|2022-08-23 16:25:00|19475.8|19467.8|19481.8|19473.8|19493.3|19485.3|19475.8|19467.8|32
1661272200000|2022-08-23 16:30:00|19482.3|19474.3|19496.8|19488.8|19497.3|19489.3|19481.3|19473.3|226
1661272500000|2022-08-23 16:35:00|19497.3|19489.3|19517.3|19509.3|19518.3|19510.3|19496.8|19488.8|96
1661272800000|2022-08-23 16:40:00|19517.8|19509.8|19520.3|19512.3|19522.3|19514.3|19513.3|19505.3|70
1661273100000|2022-08-23 16:45:00|19520.8|19512.8|19509.8|19501.8|19522.8|19514.8|19509.8|19501.8|58
1661273400000|2022-08-23 16:50:00|19510.3|19502.3|19514.3|19506.3|19521.3|19513.3|19508.3|19500.3|15
1661273700000|2022-08-23 16:55:00|19513.8|19505.8|19525.8|19517.8|19528.3|19520.3|19513.8|19505.8|47
1661274000000|2022-08-23 17:00:00|19525.3|19517.3|19532.3|19524.3|19533.3|19525.3|19520.8|19512.8|58
1661274300000|2022-08-23 17:05:00|19531.8|19523.8|19520.3|19512.3|19531.8|19523.8|19514.3|19506.3|76
1661274600000|2022-08-23 17:10:00|19519.8|19511.8|19512.3|19504.3|19525.8|19517.8|19500.8|19492.8|56
1661274900000|2022-08-23 17:15:00|19512.8|19504.8|19502.8|19494.8|19518.3|19510.3|19499.3|19491.3|76
1661275200000|2022-08-23 17:20:00|19502.3|19494.3|19497.3|19489.3|19508.8|19500.8|19497.3|19489.3|40
1661275500000|2022-08-23 17:25:00|19496.3|19488.3|19520.3|19512.3|19522.8|19514.8|19496.3|19488.3|107
1661275800000|2022-08-23 17:30:00|19520.8|19512.8|19524.3|19516.3|19527.3|19519.3|19517.8|19509.8|74
1661276100000|2022-08-23 17:35:00|19523.8|19515.8|19515.3|19507.3|19527.3|19519.3|19513.8|19505.8|29
1661276400000|2022-08-23 17:40:00|19515.8|19507.8|19508.3|19500.3|19516.8|19508.8|19506.3|19498.3|45
1661276700000|2022-08-23 17:45:00|19507.8|19499.8|19505.8|19497.8|19511.8|19503.8|19503.3|19495.3|42
1661277000000|2022-08-23 17:50:00|19505.3|19497.3|19494.3|19486.3|19505.8|19497.8|19490.8|19482.8|52
1661277300000|2022-08-23 17:55:00|19493.8|19485.8|19489.8|19481.8|19498.8|19490.8|19488.3|19480.3|68
1661277600000|2022-08-23 18:00:00|19490.3|19482.3|19484.8|19476.8|19490.8|19482.8|19480.3|19472.3|52
1661277900000|2022-08-23 18:05:00|19485.3|19477.3|19496.3|19488.3|19501.8|19493.8|19484.3|19476.3|32
1661278200000|2022-08-23 18:10:00|19495.8|19487.8|19495.3|19487.3|19496.8|19488.8|19485.8|19477.8|23
1661278500000|2022-08-23 18:15:00|19495.8|19487.8|19500.8|19492.8|19505.3|19497.3|19492.3|19484.3|58
1661278800000|2022-08-23 18:20:00|19501.3|19493.3|19508.8|19500.8|19509.3|19501.3|19499.3|19491.3|30
1661279100000|2022-08-23 18:25:00|19508.3|19500.3|19503.8|19495.8|19509.3|19501.3|19500.3|19492.3|22
1661279400000|2022-08-23 18:30:00|19504.3|19496.3|19490.3|19482.3|19505.8|19497.8|19489.8|19481.8|19
1661279700000|2022-08-23 18:35:00|19490.8|19482.8|19492.3|19484.3|19493.8|19485.8|19486.3|19478.3|10
1661280000000|2022-08-23 18:40:00|19491.8|19483.8|19496.3|19488.3|19497.8|19489.8|19487.3|19479.3|12
1661280300000|2022-08-23 18:45:00|19495.8|19487.8|19489.8|19481.8|19497.8|19489.8|19484.3|19476.3|57
1661280600000|2022-08-23 18:50:00|19489.3|19481.3|19485.3|19477.3|19496.8|19488.8|19484.3|19476.3|50
1661280900000|2022-08-23 18:55:00|19484.8|19476.8|19501|19471|19501|19487.8|19480.8|19470.9|123
1661281200000|2022-08-23 19:00:00|19500.7|19470.7|19509.4|19479.4|19510.2|19480.2|19500.6|19470.6|0
1661281500000|2022-08-23 19:05:00|19509.2|19479.2|19512.7|19482.7|19512.9|19482.9|19502.9|19472.9|0
1661281800000|2022-08-23 19:10:00|19512.4|19482.4|19512|19482|19523|19493|19511.7|19481.7|0
1661282100000|2022-08-23 19:15:00|19512.2|19482.2|19531.7|19501.7|19532.2|19502.2|19512|19482|0
1661282400000|2022-08-23 19:20:00|19532|19502|19515.5|19485.5|19533.6|19503.6|19515|19485|0
1661282700000|2022-08-23 19:25:00|19515.3|19485.3|19518.2|19488.2|19521.1|19491.1|19511.8|19481.8|0
1661283000000|2022-08-23 19:30:00|19518.4|19488.4|19511.7|19481.7|19519.1|19489.1|19509.9|19479.9|0
1661283300000|2022-08-23 19:35:00|19512|19482|19516.6|19486.6|19517.8|19487.8|19510.2|19480.2|0
1661283600000|2022-08-23 19:40:00|19516.4|19486.4|19521.9|19491.9|19525|19495|19516.2|19486.2|0
1661283900000|2022-08-23 19:45:00|19521.7|19491.7|19523.4|19493.4|19524.3|19494.3|19511.8|19481.8|0
1661284200000|2022-08-23 19:50:00|19523.6|19493.6|19529.7|19499.7|19533.4|19503.4|19516.1|19486.1|0
1661284500000|2022-08-23 19:55:00|19529.4|19499.4|19519|19489|19534.8|19504.8|19512.8|19482.8|0
1661284800000|2022-08-23 20:00:00|19519.3|19489.3|19510.1|19480.1|19527.9|19497.9|19508.2|19478.2|0
1661285100000|2022-08-23 20:05:00|19508.4|19478.4|19509.6|19479.6|19512.9|19482.9|19507.7|19477.7|0
1661285400000|2022-08-23 20:10:00|19510.5|19480.5|19513.4|19483.4|19514.4|19484.4|19508.7|19478.7|0
1661285700000|2022-08-23 20:15:00|19512.6|19482.6|19513.4|19483.4|19513.4|19483.4|19511.5|19481.5|0
1661286000000|2022-08-23 20:20:00|19514.3|19484.3|19515.4|19485.4|19517.3|19487.3|19514.3|19484.3|0
1661286300000|2022-08-23 20:25:00|19514.9|19484.9|19516.4|19486.4|19516.4|19486.4|19511.6|19481.6|0
1661286600000|2022-08-23 20:30:00|19516|19486|19511.6|19481.6|19516|19486|19511.6|19481.6|0
1661286900000|2022-08-23 20:35:00|19510.8|19480.8|19511.6|19481.6|19512.6|19482.6|19510.7|19480.7|0
1661287200000|2022-08-23 20:40:00|19512.5|19482.5|19509.8|19479.8|19512.7|19482.7|19509.8|19479.8|0
1661287500000|2022-08-23 20:45:00|19510.7|19480.7|19508.8|19478.8|19511.7|19481.7|19507.9|19477.9|0
1661287800000|2022-08-23 20:50:00|19509.7|19479.7|19511.7|19481.7|19511.7|19481.7|19507.9|19477.9|0
1661288100000|2022-08-23 20:55:00|19512.6|19482.6|19509.3|19479.3|19512.7|19482.7|19507.4|19477.4|0
1661288400000|2022-08-23 21:00:00|19509.4|19479.4|19510.4|19480.4|19510.4|19480.4|19509.4|19479.4|0
1661288700000|2022-08-23 21:05:00|19510.3|19480.3|19509.7|19479.7|19511.1|19481.1|19509.7|19479.7|0
1661289000000|2022-08-23 21:10:00|19510.1|19480.1|19509.8|19479.8|19510.3|19480.3|19508.7|19478.7|0
1661289300000|2022-08-23 21:15:00|19509.5|19479.5|19510.4|19480.4|19510.4|19480.4|19507.8|19477.8|0
1661289600000|2022-08-23 21:20:00|19510.7|19480.7|19510.9|19480.9|19510.9|19480.9|19510.7|19480.7|0
1661289900000|2022-08-23 21:25:00|19511.2|19481.2|19510.9|19480.9|19511.4|19481.4|19510.1|19480.1|0
1661290200000|2022-08-23 21:30:00|19510.7|19480.7|19510.1|19480.1|19510.7|19480.7|19509.9|19479.9|0
1661290500000|2022-08-23 21:35:00|19510|19480|19509.9|19479.9|19510.3|19480.3|19508.9|19478.9|0
1661290800000|2022-08-23 21:40:00|19510|19480|19510|19480|19510|19480|19510|19480|0
1661291100000|2022-08-23 21:45:00|19510.4|19480.4|19509.9|19479.9|19511.1|19481.1|19509.9|19479.9|0
1661291400000|2022-08-23 21:50:00|19509|19479|19508.9|19478.9|19509|19479|19508.9|19478.9|0
1661291700000|2022-08-23 21:55:00|19509.6|19479.6|19510.9|19480.9|19511.6|19481.6|19509.6|19479.6|0
1661292000000|2022-08-23 22:00:00|19510.2|19480.2|19516.8|19486.8|19519.2|19489.2|19506.3|19476.3|0
1661292300000|2022-08-23 22:05:00|19516.4|19486.4|19522.1|19492.1|19522.1|19492.1|19516.4|19486.4|0
1661292600000|2022-08-23 22:10:00|19522.5|19492.5|19521.2|19491.2|19524.1|19494.1|19521.1|19491.1|0
1661292900000|2022-08-23 22:15:00|19522|19492|19524.1|19494.1|19525|19495|19522|19492|0
1661293200000|2022-08-23 22:20:00|19523.2|19493.2|19523.1|19493.1|19525|19495|19522.1|19492.1|0
1661293500000|2022-08-23 22:25:00|19522.2|19492.2|19521.2|19491.2|19523.1|19493.1|19520.2|19490.2|0
1661293800000|2022-08-23 22:30:00|19522|19492|19516.2|19486.2|19524.1|19494.1|19516.2|19486.2|0
1661294100000|2022-08-23 22:35:00|19516.6|19486.6|19518.5|19488.5|19520|19490|19516.2|19486.2|0
1661294400000|2022-08-23 22:40:00|19518.1|19488.1|19523.5|19493.5|19523.5|19493.5|19518.1|19488.1|0
1661294700000|2022-08-23 22:45:00|19523.1|19493.1|19524.5|19494.5|19526.4|19496.4|19523.1|19493.1|0
1661295000000|2022-08-23 22:50:00|19524.9|19494.9|19524.5|19494.5|19525.5|19495.5|19523.5|19493.5|0
1661295300000|2022-08-23 22:55:00|19524.1|19494.1|19524.2|19494.2|19525.2|19495.2|19522.6|19492.6|0
1661295600000|2022-08-23 23:00:00|19524|19494|19525.7|19495.7|19528.4|19498.4|19523.6|19493.6|0
1661295900000|2022-08-23 23:05:00|19526.1|19496.1|19529.1|19499.1|19530|19500|19526.1|19496.1|0
1661296200000|2022-08-23 23:10:00|19528.2|19498.2|19527.2|19497.2|19528.2|19498.2|19525.2|19495.2|0
1661296500000|2022-08-23 23:15:00|19527.6|19497.6|19529.1|19499.1|19530|19500|19527.2|19497.2|0
1661296800000|2022-08-23 23:20:00|19528.6|19498.6|19530|19500|19531|19501|19528.1|19498.1|0
1661297100000|2022-08-23 23:25:00|19529.6|19499.6|19525.3|19495.3|19530|19500|19525.3|19495.3|0
1661297400000|2022-08-23 23:30:00|19524.8|19494.8|19519.5|19489.5|19524.8|19494.8|19516.6|19486.6|0
1661297700000|2022-08-23 23:35:00|19518.7|19488.7|19520.9|19490.9|19521.9|19491.9|19517.6|19487.6|0
1661298000000|2022-08-23 23:40:00|19521.3|19491.3|19519.5|19489.5|19521.4|19491.4|19516.6|19486.6|0
1661298300000|2022-08-23 23:45:00|19519|19489|19519.5|19489.5|19519.5|19489.5|19515.6|19485.6|0
1661298600000|2022-08-23 23:50:00|19520.3|19490.3|19511.8|19481.8|19520.4|19490.4|19510.9|19480.9|0
1661298900000|2022-08-23 23:55:00|19511.4|19481.4|19521.1|19491.1|19521.1|19491.1|19510.9|19480.9|0
1661299200000|2022-08-24 00:00:00|19522|19492|19525.7|19495.7|19530.7|19500.7|19515.4|19485.4|0
1661299500000|2022-08-24 00:05:00|19525.3|19495.3|19529|19499|19529.5|19499.5|19521.9|19491.9|0
1661299800000|2022-08-24 00:10:00|19528.1|19498.1|19527.3|19497.3|19529.9|19499.9|19520.4|19490.4|0
1661300100000|2022-08-24 00:15:00|19526.4|19496.4|19527.3|19497.3|19533.4|19503.4|19522.5|19492.5|0
1661300400000|2022-08-24 00:20:00|19527.7|19497.7|19521.2|19491.2|19529.2|19499.2|19520.3|19490.3|0
1661300700000|2022-08-24 00:25:00|19520.7|19490.7|19523.8|19493.8|19524.7|19494.7|19520.3|19490.3|0
1661301000000|2022-08-24 00:30:00|19523.4|19493.4|19521.4|19491.4|19530.2|19500.2|19521.4|19491.4|0
1661301300000|2022-08-24 00:35:00|19522.2|19492.2|19516.3|19486.3|19522.2|19492.2|19513.1|19483.1|0
1661301600000|2022-08-24 00:40:00|19516.8|19486.8|19512.9|19482.9|19519.8|19489.8|19511.8|19481.8|0
1661301900000|2022-08-24 00:45:00|19512.1|19482.1|19520.8|19490.8|19522.1|19492.1|19512.1|19482.1|0
1661302200000|2022-08-24 00:50:00|19521.2|19491.2|19521.6|19491.6|19521.6|19491.6|19518.5|19488.5|0
1661302500000|2022-08-24 00:55:00|19521.2|19491.2|19517.2|19487.2|19524.7|19494.7|19517.2|19487.2|0
1661302800000|2022-08-24 01:00:00|19516.3|19486.3|19514.6|19484.6|19518.5|19488.5|19513.8|19483.8|0
1661303100000|2022-08-24 01:05:00|19515.5|19485.5|19513.8|19483.8|19517.2|19487.2|19511.6|19481.6|0
1661303400000|2022-08-24 01:10:00|19514.6|19484.6|19512.9|19482.9|19516.8|19486.8|19512.1|19482.1|0
1661303700000|2022-08-24 01:15:00|19513.8|19483.8|19516.3|19511.3|19531.3|19526.3|19492.8|19483.8|2207
1661304000000|2022-08-24 01:20:00|19512.8|19507.8|19504.8|19499.8|19523.3|19518.3|19501.8|19496.8|1088
1661304300000|2022-08-24 01:25:00|19505.3|19500.3|19502.8|19497.8|19516.3|19511.3|19500.8|19495.8|460
1661304600000|2022-08-24 01:30:00|19504.8|19499.8|19466.3|19461.3|19510.8|19505.8|19450.8|19445.8|3335
1661304900000|2022-08-24 01:35:00|19465.8|19460.8|19453.8|19448.8|19465.8|19460.8|19412.8|19407.8|2760
1661305200000|2022-08-24 01:40:00|19452.3|19447.3|19415.3|19410.3|19452.3|19447.3|19397.8|19392.8|1992
1661305500000|2022-08-24 01:45:00|19415.8|19410.8|19350.3|19345.3|19430.8|19425.8|19323.3|19318.3|3465
1661305800000|2022-08-24 01:50:00|19348.8|19343.8|19323.8|19318.8|19353.3|19348.3|19283.3|19278.3|3058
1661306100000|2022-08-24 01:55:00|19324.3|19319.3|19313.3|19308.3|19331.3|19326.3|19288.8|19283.8|2009
1661306400000|2022-08-24 02:00:00|19312.8|19307.8|19318.8|19313.8|19341.3|19336.3|19309.8|19304.8|1878
1661306700000|2022-08-24 02:05:00|19319.3|19314.3|19272.8|19267.8|19340.8|19335.8|19272.3|19267.3|1812
1661307000000|2022-08-24 02:10:00|19275.8|19270.8|19288.8|19283.8|19307.3|19302.3|19274.8|19269.8|1702
1661307300000|2022-08-24 02:15:00|19289.3|19284.3|19315.3|19310.3|19339.3|19334.3|19287.3|19282.3|1929
1661307600000|2022-08-24 02:20:00|19314.8|19309.8|19317.3|19312.3|19334.8|19329.8|19297.3|19292.3|839
1661307900000|2022-08-24 02:25:00|19316.8|19311.8|19307.8|19302.8|19334.3|19329.3|19300.3|19295.3|1019
1661308200000|2022-08-24 02:30:00|19306.3|19301.3|19311.8|19306.8|19318.8|19313.8|19287.8|19282.8|1142
1661308500000|2022-08-24 02:35:00|19311.3|19306.3|19258.8|19253.8|19311.3|19306.3|19255.3|19250.3|2452
1661308800000|2022-08-24 02:40:00|19259.3|19254.3|19241.8|19236.8|19259.8|19254.8|19232.8|19227.8|1935
1661309100000|2022-08-24 02:45:00|19242.3|19237.3|19238.3|19233.3|19272.8|19267.8|19230.3|19225.3|1836
1661309400000|2022-08-24 02:50:00|19237.3|19232.3|19246.3|19241.3|19260.8|19255.8|19233.8|19228.8|1179
1661309700000|2022-08-24 02:55:00|19245.8|19240.8|19237.3|19232.3|19262.8|19257.8|19230.3|19225.3|1153
1661310000000|2022-08-24 03:00:00|19236.3|19231.3|19217.3|19212.3|19240.3|19235.3|19209.3|19204.3|2641
1661310300000|2022-08-24 03:05:00|19216.3|19211.3|19219.8|19214.8|19250.3|19245.3|19208.3|19203.3|1333
1661310600000|2022-08-24 03:10:00|19220.3|19215.3|19217.8|19212.8|19223.3|19218.3|19197.8|19192.8|1710
1661310900000|2022-08-24 03:15:00|19217.3|19212.3|19204.8|19199.8|19225.3|19220.3|19191.8|19186.8|1165
1661311200000|2022-08-24 03:20:00|19205.3|19200.3|19198.3|19193.3|19218.3|19213.3|19187.3|19182.3|929
1661311500000|2022-08-24 03:25:00|19197.8|19192.8|19180.3|19175.3|19202.8|19197.8|19168.8|19163.8|1795
1661311800000|2022-08-24 03:30:00|19180.8|19175.8|19201.3|19196.3|19205.3|19200.3|19176.8|19171.8|1105
1661312100000|2022-08-24 03:35:00|19200.8|19195.8|19192.8|19187.8|19203.8|19198.8|19175.8|19170.8|1985
1661312400000|2022-08-24 03:40:00|19193.3|19188.3|19203.8|19198.8|19207.8|19202.8|19192.3|19187.3|548
1661312700000|2022-08-24 03:45:00|19204.3|19199.3|19215.8|19210.8|19219.8|19214.8|19201.3|19196.3|573
1661313000000|2022-08-24 03:50:00|19215.3|19210.3|19230.3|19225.3|19231.8|19226.8|19205.8|19200.8|734
1661313300000|2022-08-24 03:55:00|19229.8|19224.8|19217.8|19212.8|19231.8|19226.8|19215.3|19210.3|895
1661313600000|2022-08-24 04:00:00|19228.9|19198.9|19222.1|19192.1|19228.9|19198.9|19221.3|19191.3|0
1661313900000|2022-08-24 04:05:00|19221.3|19191.3|19220.1|19190.1|19225.7|19195.7|19220.1|19190.1|0
1661314200000|2022-08-24 04:10:00|19214.1|19184.1|19187|19157|19214.1|19184.1|19173.4|19143.4|0
1661314500000|2022-08-24 04:15:00|19187.8|19157.8|19206.4|19176.4|19206.4|19176.4|19187|19157|0
1661314800000|2022-08-24 04:20:00|19207.3|19177.3|19210.3|19180.3|19212|19182|19207.2|19177.2|0
1661315100000|2022-08-24 04:25:00|19210.4|19180.4|19210.1|19180.1|19212.6|19182.6|19210.1|19180.1|0
1661315400000|2022-08-24 04:30:00|19210.9|19180.9|19211.9|19181.9|19212.2|19182.2|19210.1|19180.1|0
1661315700000|2022-08-24 04:35:00|19212.3|19182.3|19213.9|19183.9|19215.2|19185.2|19208.7|19178.7|0
1661316000000|2022-08-24 04:40:00|19213.1|19183.1|19221.2|19191.2|19222.1|19192.1|19212.2|19182.2|0
1661316300000|2022-08-24 04:45:00|19222.1|19192.1|19226.4|19196.4|19226.4|19196.4|19220.7|19190.7|0
1661316600000|2022-08-24 04:50:00|19226|19196|19241|19211|19241.9|19211.9|19226|19196|0
1661316900000|2022-08-24 04:55:00|19240.6|19210.6|19246.6|19216.6|19247.5|19217.5|19239.7|19209.7|0
1661317200000|2022-08-24 05:00:00|19243.6|19213.6|19239.3|19234.3|19275.3|19270.3|19229.3|19213.6|2585
1661317500000|2022-08-24 05:05:00|19240.3|19235.3|19236.8|19231.8|19261.3|19256.3|19232.3|19227.3|794
1661317800000|2022-08-24 05:10:00|19236.3|19231.3|19220.3|19215.3|19241.3|19236.3|19218.8|19213.8|830
1661318100000|2022-08-24 05:15:00|19220.8|19215.8|19229.3|19224.3|19245.8|19240.8|19214.8|19209.8|1263
1661318400000|2022-08-24 05:20:00|19229.8|19224.8|19217.3|19212.3|19237.3|19232.3|19214.8|19209.8|1552
1661318700000|2022-08-24 05:25:00|19216.8|19211.8|19248.8|19243.8|19250.8|19245.8|19211.3|19206.3|855
1661319000000|2022-08-24 05:30:00|19249.3|19244.3|19263.8|19258.8|19273.8|19268.8|19233.3|19228.3|992
1661319300000|2022-08-24 05:35:00|19263.3|19258.3|19277.8|19272.8|19283.8|19278.8|19253.3|19248.3|1872
1661319600000|2022-08-24 05:40:00|19277.3|19272.3|19270.3|19265.3|19284.3|19279.3|19269.8|19264.8|882
1661319900000|2022-08-24 05:45:00|19270.8|19265.8|19270.3|19265.3|19284.3|19279.3|19264.8|19259.8|845
1661320200000|2022-08-24 05:50:00|19269.8|19264.8|19247.8|19242.8|19273.3|19268.3|19244.8|19239.8|883
1661320500000|2022-08-24 05:55:00|19247.3|19242.3|19251.3|19246.3|19259.8|19254.8|19235.8|19230.8|749
1661320800000|2022-08-24 06:00:00|19251.8|19246.8|19263.3|19258.3|19264.3|19259.3|19241.8|19236.8|681
1661321100000|2022-08-24 06:05:00|19263.8|19258.8|19264.3|19259.3|19275.8|19270.8|19258.8|19253.8|751
1661321400000|2022-08-24 06:10:00|19264.8|19259.8|19239.3|19234.3|19265.8|19260.8|19234.8|19229.8|765
1661321700000|2022-08-24 06:15:00|19239.8|19234.8|19240.8|19235.8|19251.8|19246.8|19228.8|19223.8|690
1661322000000|2022-08-24 06:20:00|19241.3|19236.3|19218.3|19213.3|19248.8|19243.8|19214.3|19209.3|1180
1661322300000|2022-08-24 06:25:00|19217.8|19212.8|19214.3|19209.3|19236.3|19231.3|19210.3|19205.3|1177
1661322600000|2022-08-24 06:30:00|19213.8|19208.8|19237.3|19232.3|19247.3|19242.3|19201.8|19196.8|2058
1661322900000|2022-08-24 06:35:00|19237.8|19232.8|19260.3|19255.3|19261.8|19256.8|19233.3|19228.3|834
1661323200000|2022-08-24 06:40:00|19259.8|19254.8|19256.8|19251.8|19262.8|19257.8|19247.8|19242.8|662
1661323500000|2022-08-24 06:45:00|19256.3|19251.3|19253.3|19248.3|19264.8|19259.8|19243.8|19238.8|781
1661323800000|2022-08-24 06:50:00|19251.3|19246.3|19281.3|19276.3|19284.8|19279.8|19245.8|19240.8|922
1661324100000|2022-08-24 06:55:00|19280.8|19275.8|19273.3|19268.3|19283.3|19278.3|19261.3|19256.3|688
1661324400000|2022-08-24 07:00:00|19272.3|19267.3|19297.3|19292.3|19311.3|19306.3|19265.3|19260.3|2246
1661324700000|2022-08-24 07:05:00|19296.8|19291.8|19272.3|19267.3|19302.3|19297.3|19270.8|19265.8|813
1661325000000|2022-08-24 07:10:00|19271.8|19266.8|19271.8|19266.8|19292.8|19287.8|19266.3|19261.3|704
1661325300000|2022-08-24 07:15:00|19270.3|19265.3|19262.3|19257.3|19270.8|19265.8|19253.3|19248.3|594
1661325600000|2022-08-24 07:20:00|19261.8|19256.8|19256.3|19251.3|19262.8|19257.8|19246.3|19241.3|615
1661325900000|2022-08-24 07:25:00|19257.3|19252.3|19239.3|19234.3|19257.8|19252.8|19232.3|19227.3|865
1661326200000|2022-08-24 07:30:00|19238.3|19233.3|19229.3|19224.3|19248.3|19243.3|19217.3|19212.3|1168
1661326500000|2022-08-24 07:35:00|19228.8|19223.8|19236.8|19231.8|19239.3|19234.3|19225.8|19220.8|1205
1661326800000|2022-08-24 07:40:00|19237.3|19232.3|19251.8|19246.8|19254.8|19249.8|19237.3|19232.3|941
1661327100000|2022-08-24 07:45:00|19252.3|19247.3|19259.8|19254.8|19270.8|19265.8|19246.8|19241.8|1135
1661327400000|2022-08-24 07:50:00|19260.8|19255.8|19241.3|19236.3|19262.8|19257.8|19227.3|19222.3|1355
1661327700000|2022-08-24 07:55:00|19240.3|19235.3|19246.3|19241.3|19249.8|19244.8|19232.3|19227.3|1124
1661328000000|2022-08-24 08:00:00|19245.8|19240.8|19241.3|19236.3|19249.3|19244.3|19224.3|19219.3|1200
1661328300000|2022-08-24 08:05:00|19240.3|19235.3|19258.3|19253.3|19265.3|19260.3|19232.8|19227.8|1207
1661328600000|2022-08-24 08:10:00|19255.3|19250.3|19245.8|19240.8|19255.3|19250.3|19235.8|19230.8|3844
1661328900000|2022-08-24 08:15:00|19245.3|19240.3|19235.3|19230.3|19246.3|19241.3|19228.8|19223.8|1774
1661329200000|2022-08-24 08:20:00|19237.3|19232.3|19247.3|19242.3|19248.8|19243.8|19233.3|19228.3|968
1661329500000|2022-08-24 08:25:00|19244.8|19239.8|19243.8|19238.8|19255.3|19250.3|19238.8|19233.8|1256
1661329800000|2022-08-24 08:30:00|19264.5|19234.5|19286.3|19256.3|19294.5|19264.5|19263.6|19233.6|0
1661330100000|2022-08-24 08:35:00|19285.9|19255.9|19283.1|19253.1|19298.3|19268.3|19283.1|19253.1|0
1661330400000|2022-08-24 08:40:00|19283.5|19253.5|19275.3|19245.3|19286.9|19256.9|19272.7|19242.7|0
1661330700000|2022-08-24 08:45:00|19274.9|19244.9|19288.6|19258.6|19289.4|19259.4|19273.6|19243.6|0
1661331000000|2022-08-24 08:50:00|19288.1|19258.1|19284.1|19254.1|19288.1|19258.1|19277.2|19247.2|0
1661331300000|2022-08-24 08:55:00|19285|19255|19289.2|19259.2|19290.5|19260.5|19278.6|19248.6|0
1661331600000|2022-08-24 09:00:00|19289.4|19259.4|19293.4|19263.4|19297.5|19267.5|19287.2|19257.2|0
1661331900000|2022-08-24 09:05:00|19293|19263|19294.1|19264.1|19294.5|19264.5|19281.9|19251.9|0
1661332200000|2022-08-24 09:10:00|19293.7|19263.7|19285.9|19255.9|19296.3|19266.3|19285.9|19255.9|0
1661332500000|2022-08-24 09:15:00|19255.3|19247.3|19268.8|19260.8|19279.3|19271.3|19253.8|19245.8|253
1661332800000|2022-08-24 09:20:00|19268.3|19260.3|19272.8|19264.8|19281.3|19273.3|19266.3|19258.3|197
1661333100000|2022-08-24 09:25:00|19273.3|19265.3|19276.8|19268.8|19281.8|19273.8|19271.8|19263.8|190
1661333400000|2022-08-24 09:30:00|19277.3|19269.3|19262.3|19254.3|19278.8|19270.8|19256.3|19248.3|307
1661333700000|2022-08-24 09:35:00|19262.8|19254.8|19251.3|19243.3|19263.8|19255.8|19248.3|19240.3|131
1661334000000|2022-08-24 09:40:00|19250.8|19242.8|19256.8|19248.8|19266.8|19258.8|19249.8|19241.8|45
1661334300000|2022-08-24 09:45:00|19257.3|19249.3|19253.3|19245.3|19258.8|19250.8|19246.3|19238.3|108
1661334600000|2022-08-24 09:50:00|19252.8|19244.8|19247.3|19239.3|19253.3|19245.3|19244.8|19236.8|49
1661334900000|2022-08-24 09:55:00|19247.8|19239.8|19244.8|19236.8|19248.3|19240.3|19239.3|19231.3|58
1661335200000|2022-08-24 10:00:00|19245.3|19237.3|19243.8|19235.8|19247.3|19239.3|19241.3|19233.3|89
1661335500000|2022-08-24 10:05:00|19243.3|19235.3|19248.8|19240.8|19252.8|19244.8|19238.8|19230.8|57
1661335800000|2022-08-24 10:10:00|19248.3|19240.3|19247.8|19239.8|19252.8|19244.8|19245.3|19237.3|27
1661336100000|2022-08-24 10:15:00|19248.3|19240.3|19244.8|19236.8|19250.3|19242.3|19241.8|19233.8|26
1661336400000|2022-08-24 10:20:00|19245.3|19237.3|19242.3|19234.3|19249.3|19241.3|19238.8|19230.8|72
1661336700000|2022-08-24 10:25:00|19241.8|19233.8|19239.3|19231.3|19241.8|19233.8|19229.8|19221.8|62
1661337000000|2022-08-24 10:30:00|19239.8|19231.8|19234.3|19226.3|19241.8|19233.8|19229.8|19221.8|31
1661337300000|2022-08-24 10:35:00|19234.8|19226.8|19230.8|19222.8|19240.8|19232.8|19229.8|19221.8|102
1661337600000|2022-08-24 10:40:00|19231.3|19223.3|19229.8|19221.8|19232.8|19224.8|19219.3|19211.3|97
1661337900000|2022-08-24 10:45:00|19229.3|19221.3|19219.3|19211.3|19232.3|19224.3|19218.3|19210.3|66
1661338200000|2022-08-24 10:50:00|19218.8|19210.8|19213.8|19205.8|19223.8|19215.8|19211.8|19203.8|70
1661338500000|2022-08-24 10:55:00|19213.3|19205.3|19215.3|19207.3|19219.3|19211.3|19209.3|19201.3|295
1661338800000|2022-08-24 11:00:00|19216.3|19208.3|19235.3|19227.3|19235.8|19227.8|19212.3|19204.3|96
1661339100000|2022-08-24 11:05:00|19234.3|19226.3|19244.8|19236.8|19244.8|19236.8|19231.3|19223.3|138
1661339400000|2022-08-24 11:10:00|19244.3|19236.3|19265.3|19257.3|19267.8|19259.8|19244.3|19236.3|238
1661339700000|2022-08-24 11:15:00|19265.8|19257.8|19256.8|19248.8|19267.3|19259.3|19254.3|19246.3|172
1661340000000|2022-08-24 11:20:00|19256.3|19248.3|19267.8|19259.8|19271.3|19263.3|19255.8|19247.8|138
1661340300000|2022-08-24 11:25:00|19268.3|19260.3|19265.8|19257.8|19268.3|19260.3|19261.8|19253.8|185
1661340600000|2022-08-24 11:30:00|19266.8|19258.8|19263.8|19255.8|19272.8|19264.8|19262.8|19254.8|115
1661340900000|2022-08-24 11:35:00|19264.3|19256.3|19269.3|19261.3|19271.3|19263.3|19262.3|19254.3|43
1661341200000|2022-08-24 11:40:00|19269.8|19261.8|19269.8|19261.8|19269.8|19261.8|19269.8|19261.8|0
1661342400000|2022-08-24 12:00:00|19280|19250|19288.1|19258.1|19294.2|19264.2|19279.1|19249.1|0
1661342700000|2022-08-24 12:05:00|19287.2|19257.2|19281.7|19251.7|19289.1|19259.1|19279.6|19249.6|0
1661343000000|2022-08-24 12:10:00|19282.6|19252.6|19284.2|19254.2|19284.2|19254.2|19276.6|19246.6|0
1661343300000|2022-08-24 12:15:00|19283.8|19253.8|19279.8|19249.8|19291.4|19261.4|19278.5|19248.5|0
1661343600000|2022-08-24 12:20:00|19279.4|19249.4|19275|19245|19280.2|19250.2|19268.2|19238.2|0
1661343900000|2022-08-24 12:25:00|19274.6|19244.6|19274.2|19244.2|19281.5|19251.5|19272|19242|0
1661344200000|2022-08-24 12:30:00|19273|19243|19271.8|19241.8|19279.3|19249.3|19267|19237|0
1661344500000|2022-08-24 12:35:00|19270.1|19240.1|19264.3|19234.3|19270.4|19240.4|19260.6|19230.6|0
1661344800000|2022-08-24 12:40:00|19263.4|19233.4|19250.7|19220.7|19263.8|19233.8|19247.6|19217.6|0
1661345100000|2022-08-24 12:45:00|19251.5|19221.5|19248.9|19218.9|19251.5|19221.5|19237.6|19207.6|0
1661345400000|2022-08-24 12:50:00|19248.1|19218.1|19270.2|19240.2|19270.2|19240.2|19244.2|19214.2|0
1661345700000|2022-08-24 12:55:00|19270.4|19240.4|19277.3|19247.3|19279|19249|19268|19238|0
1661346000000|2022-08-24 13:00:00|19278.1|19248.1|19268.8|19238.8|19278.1|19248.1|19267.5|19237.5|0
1661346300000|2022-08-24 13:05:00|19268.4|19238.4|19273.4|19243.4|19277.3|19247.3|19266.7|19236.7|0
1661346600000|2022-08-24 13:10:00|19274.3|19244.3|19266.7|19236.7|19276.5|19246.5|19263.7|19233.7|0
1661346900000|2022-08-24 13:15:00|19265.8|19235.8|19265.1|19235.1|19267.6|19237.6|19261.1|19231.1|0
1661347200000|2022-08-24 13:20:00|19264.3|19234.3|19265.8|19235.8|19269.7|19239.7|19262.8|19232.8|0
1661347500000|2022-08-24 13:25:00|19264.1|19234.1|19261.3|19231.3|19267.5|19237.5|19256.6|19226.6|0
1661347800000|2022-08-24 13:30:00|19260.8|19230.8|19277|19247|19335.8|19305.8|19253.7|19223.7|0
1661348100000|2022-08-24 13:35:00|19276.8|19246.8|19356.4|19326.4|19362.6|19332.6|19271.5|19241.5|0
1661348400000|2022-08-24 13:40:00|19356.2|19326.2|19351.4|19321.4|19370.3|19340.3|19325.8|19295.8|0
1661348700000|2022-08-24 13:45:00|19351.7|19321.7|19306.1|19276.1|19374.8|19344.8|19302.1|19272.1|0
1661349000000|2022-08-24 13:50:00|19306|19276|19358.4|19328.4|19371.9|19341.9|19295.2|19265.2|0
1661349300000|2022-08-24 13:55:00|19358.2|19328.2|19367|19337|19370.3|19340.3|19332.4|19302.4|0
1661349600000|2022-08-24 14:00:00|19366.9|19336.9|19335.7|19305.7|19388.8|19358.8|19335.4|19305.4|0
1661349900000|2022-08-24 14:05:00|19335.9|19305.9|19341.7|19311.7|19350.5|19320.5|19331.5|19301.5|0
1661350200000|2022-08-24 14:10:00|19341.6|19311.6|19302.6|19272.6|19387.1|19357.1|19302.6|19272.6|0
1661350500000|2022-08-24 14:15:00|19302.8|19272.8|19353.4|19323.4|19357.3|19327.3|19280.3|19250.3|0
1661350800000|2022-08-24 14:20:00|19353.7|19323.7|19323.7|19293.7|19386.5|19356.5|19312.2|19282.2|0
1661351100000|2022-08-24 14:25:00|19328.8|19298.8|19317.9|19287.9|19344.9|19314.9|19317.9|19287.9|0
1661351400000|2022-08-24 14:30:00|19318.2|19288.2|19331.6|19301.6|19331.8|19301.8|19309.1|19279.1|0
1661351700000|2022-08-24 14:35:00|19332|19302|19362.2|19332.2|19377.6|19347.6|19331.6|19301.6|0
1661352000000|2022-08-24 14:40:00|19361.9|19331.9|19326.4|19296.4|19362.3|19332.3|19320.7|19290.7|0
1661352300000|2022-08-24 14:45:00|19326.6|19296.6|19377.6|19347.6|19377.9|19347.9|19322.9|19292.9|0
1661352600000|2022-08-24 14:50:00|19377.7|19347.7|19370.3|19340.3|19405.2|19375.2|19370.1|19340.1|0
1661352900000|2022-08-24 14:55:00|19370.2|19340.2|19359.2|19329.2|19370.8|19340.8|19355.6|19325.6|0
1661353200000|2022-08-24 15:00:00|19359.5|19329.5|19366.4|19336.4|19388.6|19358.6|19353.8|19323.8|0
1661353500000|2022-08-24 15:05:00|19366.6|19336.6|19388.5|19358.5|19402.9|19372.9|19366.4|19336.4|0
1661353800000|2022-08-24 15:10:00|19388.8|19358.8|19396.5|19366.5|19396.5|19366.5|19364.7|19334.7|0
1661354100000|2022-08-24 15:15:00|19396.7|19366.7|19378.8|19348.8|19422.3|19392.3|19375.7|19345.7|0
1661354400000|2022-08-24 15:20:00|19379|19349|19375|19345|19397.9|19367.9|19373|19343|0
1661354700000|2022-08-24 15:25:00|19375.2|19345.2|19371.8|19341.8|19375.2|19345.2|19348.1|19318.1|0
1661355000000|2022-08-24 15:30:00|19372.3|19342.3|19379.6|19349.6|19407.1|19377.1|19369.8|19339.8|0
1661355300000|2022-08-24 15:35:00|19379.5|19349.5|19397.9|19367.9|19401.6|19371.6|19378.4|19348.4|0
1661355600000|2022-08-24 15:40:00|19397.7|19367.7|19402.3|19372.3|19404.7|19374.7|19381.2|19351.2|0
1661355900000|2022-08-24 15:45:00|19402.5|19372.5|19377.4|19347.4|19404.4|19374.4|19359.1|19329.1|0
1661356200000|2022-08-24 15:50:00|19377.2|19347.2|19364.6|19334.6|19383.5|19353.5|19360.3|19330.3|0
1661356500000|2022-08-24 15:55:00|19364.1|19334.1|19340.7|19310.7|19367|19337|19336.7|19306.7|0
1661356800000|2022-08-24 16:00:00|19340.6|19310.6|19357.6|19327.6|19367.5|19337.5|19340.6|19310.6|0
1661357100000|2022-08-24 16:05:00|19357.9|19327.9|19353.3|19323.3|19358.9|19328.9|19338.2|19308.2|0
1661357400000|2022-08-24 16:10:00|19353.5|19323.5|19352.4|19322.4|19366.8|19336.8|19351.9|19321.9|0
1661357700000|2022-08-24 16:15:00|19352.6|19322.6|19344.5|19314.5|19366.5|19336.5|19344.5|19314.5|0
1661358000000|2022-08-24 16:20:00|19344.7|19314.7|19345.8|19315.8|19349.2|19319.2|19334.3|19304.3|0
1661358300000|2022-08-24 16:25:00|19346.1|19316.1|19345.5|19315.5|19362.4|19332.4|19345.1|19315.1|0
1661358600000|2022-08-24 16:30:00|19345.3|19315.3|19341.9|19311.9|19349.2|19319.2|19340.1|19310.1|0
1661358900000|2022-08-24 16:35:00|19342.2|19312.2|19325.1|19295.1|19348|19318|19323.7|19293.7|0
1661359200000|2022-08-24 16:40:00|19329.9|19299.9|19314.5|19284.5|19341.7|19311.7|19312.3|19282.3|0
1661359500000|2022-08-24 16:45:00|19314.3|19284.3|19296.9|19266.9|19320.3|19290.3|19296.1|19266.1|0
1661359800000|2022-08-24 16:50:00|19297.3|19267.3|19314.8|19284.8|19315.1|19285.1|19279|19249|0
1661360100000|2022-08-24 16:55:00|19314.6|19284.6|19304.2|19274.2|19317.2|19287.2|19298.1|19268.1|0
1661360400000|2022-08-24 17:00:00|19304|19274|19315|19285|19316.3|19286.3|19304|19274|0
1661360700000|2022-08-24 17:05:00|19315.2|19285.2|19325.9|19295.9|19328.8|19298.8|19312.6|19282.6|0
1661361000000|2022-08-24 17:10:00|19326.2|19296.2|19314.1|19284.1|19326.4|19296.4|19313.9|19283.9|0
1661361300000|2022-08-24 17:15:00|19313.9|19283.9|19310.2|19280.2|19317.2|19287.2|19310.2|19280.2|0
1661361600000|2022-08-24 17:20:00|19310|19280|19325.5|19295.5|19325.6|19295.6|19298.3|19268.3|0
1661361900000|2022-08-24 17:25:00|19325.3|19295.3|19329.4|19299.4|19330.1|19300.1|19316|19286|0
1661362200000|2022-08-24 17:30:00|19329.2|19299.2|19327.7|19297.7|19335.7|19305.7|19321.1|19291.1|0
1661362500000|2022-08-24 17:35:00|19328|19298|19333.1|19303.1|19333.4|19303.4|19319.3|19289.3|0
1661362800000|2022-08-24 17:40:00|19332.9|19302.9|19333.5|19303.5|19333.8|19303.8|19325.6|19295.6|0
1661363100000|2022-08-24 17:45:00|19333.4|19303.4|19329.5|19299.5|19337.5|19307.5|19328.6|19298.6|0
1661363400000|2022-08-24 17:50:00|19329.2|19299.2|19321.8|19291.8|19331.5|19301.5|19321.8|19291.8|0
1661363700000|2022-08-24 17:55:00|19321.5|19291.5|19324.1|19294.1|19326.5|19296.5|19313.1|19283.1|0
1661364000000|2022-08-24 18:00:00|19324.3|19294.3|19320.2|19290.2|19325.2|19295.2|19319.5|19289.5|0
1661364300000|2022-08-24 18:05:00|19319.9|19289.9|19326.9|19296.9|19327.4|19297.4|19316.2|19286.2|0
1661364600000|2022-08-24 18:10:00|19326.7|19296.7|19320.8|19290.8|19327.4|19297.4|19315.9|19285.9|0
1661364900000|2022-08-24 18:15:00|19321|19291|19321|19291|19323.1|19293.1|19319.5|19289.5|0
1661365200000|2022-08-24 18:20:00|19320.8|19290.8|19324.7|19294.7|19324.9|19294.9|19316.2|19286.2|0
1661365500000|2022-08-24 18:25:00|19324.5|19294.5|19318.7|19288.7|19324.9|19294.9|19318.1|19288.1|0
1661365800000|2022-08-24 18:30:00|19318.5|19288.5|19302.5|19272.5|19318.9|19288.9|19299.4|19269.4|0
1661366100000|2022-08-24 18:35:00|19302.3|19272.3|19309.1|19279.1|19309.1|19279.1|19299.2|19269.2|0
1661366400000|2022-08-24 18:40:00|19309.3|19279.3|19308.6|19278.6|19312.3|19282.3|19308.2|19278.2|0
1661366700000|2022-08-24 18:45:00|19308.4|19278.4|19301.8|19271.8|19308.9|19278.9|19298.3|19268.3|0
1661367000000|2022-08-24 18:50:00|19307.8|19277.8|19325.3|19295.3|19325.4|19295.4|19306.9|19276.9|0
1661367300000|2022-08-24 18:55:00|19325.4|19295.4|19349.9|19319.9|19350.8|19320.8|19324.6|19294.6|0
1661367600000|2022-08-24 19:00:00|19350.1|19320.1|19348.5|19318.5|19350.3|19320.3|19343.7|19313.7|0
1661367900000|2022-08-24 19:05:00|19348.8|19318.8|19371.3|19341.3|19372|19342|19348.5|19318.5|0
1661368200000|2022-08-24 19:10:00|19371.5|19341.5|19389.7|19359.7|19389.9|19359.9|19364.8|19334.8|0
1661368500000|2022-08-24 19:15:00|19389.9|19359.9|19387.2|19357.2|19392.1|19362.1|19381.1|19351.1|0
1661368800000|2022-08-24 19:20:00|19387.4|19357.4|19373.7|19343.7|19389|19359|19370.7|19340.7|0
1661369100000|2022-08-24 19:25:00|19373.4|19343.4|19359.5|19329.5|19376.3|19346.3|19359|19329|0
1661369400000|2022-08-24 19:30:00|19359.7|19329.7|19362.2|19332.2|19366.7|19336.7|19355.6|19325.6|0
1661369700000|2022-08-24 19:35:00|19362.4|19332.4|19378.3|19348.3|19378.5|19348.5|19362.2|19332.2|0
1661370000000|2022-08-24 19:40:00|19378.5|19348.5|19371.2|19341.2|19379.1|19349.1|19370.2|19340.2|0
1661370300000|2022-08-24 19:45:00|19370.9|19340.9|19366.7|19336.7|19372.9|19342.9|19364.1|19334.1|0
1661370600000|2022-08-24 19:50:00|19366.9|19336.9|19352.8|19322.8|19369.5|19339.5|19352.6|19322.6|0
1661370900000|2022-08-24 19:55:00|19352.6|19322.6|19354.3|19324.3|19362.7|19332.7|19343.6|19313.6|0
1661371200000|2022-08-24 20:00:00|19350.9|19320.9|19357.4|19327.4|19361.1|19331.1|19345.5|19315.5|0
1661371500000|2022-08-24 20:05:00|19356.6|19326.6|19362|19332|19362|19332|19351.7|19321.7|0
1661371800000|2022-08-24 20:10:00|19361.1|19331.1|19365.5|19335.5|19366.5|19336.5|19359.1|19329.1|0
1661372100000|2022-08-24 20:15:00|19366.4|19336.4|19368.7|19338.7|19370.3|19340.3|19366.4|19336.4|0
1661372400000|2022-08-24 20:20:00|19364.4|19334.4|19364.5|19334.5|19373.5|19343.5|19352.5|19322.5|0
1661372700000|2022-08-24 20:25:00|19364.1|19334.1|19365.5|19335.5|19366.4|19336.4|19362.6|19332.6|0
1661373000000|2022-08-24 20:30:00|19366.3|19336.3|19364.4|19334.4|19368.3|19338.3|19364.4|19334.4|0
1661373300000|2022-08-24 20:35:00|19362.7|19332.7|19362|19332|19363.9|19333.9|19360.6|19330.6|0
1661373600000|2022-08-24 20:40:00|19362.8|19332.8|19374.6|19344.6|19374.6|19344.6|19362.8|19332.8|0
1661373900000|2022-08-24 20:45:00|19375.4|19345.4|19374.9|19344.9|19376.5|19346.5|19374.6|19344.6|0
1661374200000|2022-08-24 20:50:00|19375.7|19345.7|19376.6|19346.6|19378.5|19348.5|19373.9|19343.9|0
1661374500000|2022-08-24 20:55:00|19376.2|19346.2|19375.6|19345.6|19376.2|19346.2|19375.2|19345.2|0
1661374800000|2022-08-24 21:00:00|19375.5|19345.5|19371.7|19341.7|19375.6|19345.6|19371.6|19341.6|0
1661375100000|2022-08-24 21:05:00|19370.2|19340.2|19372.2|19342.2|19372.9|19342.9|19370.1|19340.1|0
1661375400000|2022-08-24 21:10:00|19371.8|19341.8|19371.5|19341.5|19372|19342|19370.8|19340.8|0
1661375700000|2022-08-24 21:15:00|19371.4|19341.4|19370.9|19340.9|19371.7|19341.7|19370.8|19340.8|0
1661376000000|2022-08-24 21:20:00|19370.8|19340.8|19371|19341|19371|19341|19370.7|19340.7|0
1661376300000|2022-08-24 21:25:00|19370.9|19340.9|19371.7|19341.7|19371.7|19341.7|19369.4|19339.4|0
1661376600000|2022-08-24 21:30:00|19371.5|19341.5|19371.7|19341.7|19372.2|19342.2|19371.2|19341.2|0
1661376900000|2022-08-24 21:35:00|19371.3|19341.3|19371|19341|19371.3|19341.3|19370.4|19340.4|0
1661377200000|2022-08-24 21:40:00|19371.3|19341.3|19371.8|19341.8|19371.8|19341.8|19371.3|19341.3|0
1661377500000|2022-08-24 21:45:00|19371.7|19341.7|19371.4|19341.4|19371.7|19341.7|19370.9|19340.9|0
1661377800000|2022-08-24 21:50:00|19371.5|19341.5|19371.7|19341.7|19372|19342|19371.3|19341.3|0
1661378100000|2022-08-24 21:55:00|19371.8|19341.8|19371.7|19341.7|19373.3|19343.3|19371|19341|0
1661378400000|2022-08-24 22:00:00|19370.5|19340.5|19374|19344|19374.9|19344.9|19369.2|19339.2|0
1661378700000|2022-08-24 22:05:00|19373.1|19343.1|19377.6|19347.6|19377.8|19347.8|19373|19343|0
1661379000000|2022-08-24 22:10:00|19375.9|19345.9|19373.9|19343.9|19376.7|19346.7|19372.9|19342.9|0
1661379300000|2022-08-24 22:15:00|19373|19343|19371|19341|19373|19343|19371|19341|0
1661379600000|2022-08-24 22:20:00|19370.6|19340.6|19369.8|19339.8|19371.7|19341.7|19368.8|19338.8|0
1661379900000|2022-08-24 22:25:00|19368.9|19338.9|19373.6|19343.6|19374.6|19344.6|19368.8|19338.8|0
1661380200000|2022-08-24 22:30:00|19371.9|19341.9|19370.7|19340.7|19372.7|19342.7|19369.8|19339.8|0
1661380500000|2022-08-24 22:35:00|19370|19340|19370|19340|19371|19341|19367.1|19337.1|0
1661380800000|2022-08-24 22:40:00|19369.1|19339.1|19368.3|19338.3|19370.9|19340.9|19367.8|19337.8|0
1661381100000|2022-08-24 22:45:00|19367.8|19337.8|19367|19337|19368.9|19338.9|19366.1|19336.1|0
1661381400000|2022-08-24 22:50:00|19367.9|19337.9|19366.1|19336.1|19368|19338|19365.1|19335.1|0
1661381700000|2022-08-24 22:55:00|19366.9|19336.9|19368.9|19338.9|19368.9|19338.9|19366.1|19336.1|0
1661382000000|2022-08-24 23:00:00|19368.6|19338.6|19371.8|19341.8|19373.2|19343.2|19367.1|19337.1|0
1661382300000|2022-08-24 23:05:00|19371.4|19341.4|19365.2|19335.2|19371.4|19341.4|19365.2|19335.2|0
1661382600000|2022-08-24 23:10:00|19366|19336|19362.9|19332.9|19367.1|19337.1|19361.9|19331.9|0
1661382900000|2022-08-24 23:15:00|19363.7|19333.7|19362.9|19332.9|19363.8|19333.8|19362.9|19332.9|0
1661383200000|2022-08-24 23:20:00|19363.3|19333.3|19364.8|19334.8|19367.7|19337.7|19362.9|19332.9|0
1661383500000|2022-08-24 23:25:00|19363.9|19333.9|19365.4|19335.4|19365.4|19335.4|19363.5|19333.5|0
1661383800000|2022-08-24 23:30:00|19364.5|19334.5|19359.3|19329.3|19364.5|19334.5|19358.7|19328.7|0
1661384100000|2022-08-24 23:35:00|19358.5|19328.5|19359.3|19329.3|19360.3|19330.3|19358.4|19328.4|0
1661384400000|2022-08-24 23:40:00|19359.8|19329.8|19359.3|19329.3|19360.3|19330.3|19359.3|19329.3|0
1661384700000|2022-08-24 23:45:00|19360.2|19330.2|19350.8|19320.8|19360.3|19330.3|19350.1|19320.1|0
1661385000000|2022-08-24 23:50:00|19351.6|19321.6|19353.3|19323.3|19354.2|19324.2|19350.8|19320.8|0
1661385300000|2022-08-24 23:55:00|19352.4|19322.4|19355.2|19325.2|19356.1|19326.1|19351.4|19321.4|0
1661385600000|2022-08-25 00:00:00|19356|19326|19348.8|19318.8|19359|19329|19346.6|19316.6|0
1661385900000|2022-08-25 00:05:00|19349.2|19319.2|19357.2|19327.2|19358.8|19328.8|19349.2|19319.2|0
1661386200000|2022-08-25 00:10:00|19356.7|19326.7|19355.5|19325.5|19357.2|19327.2|19354.3|19324.3|0
1661386500000|2022-08-25 00:15:00|19355.9|19325.9|19355.2|19325.2|19358.7|19328.7|19354.8|19324.8|0
1661386800000|2022-08-25 00:20:00|19355.6|19325.6|19356.6|19326.6|19359.2|19329.2|19354.8|19324.8|0
1661387100000|2022-08-25 00:25:00|19357.1|19327.1|19357.5|19327.5|19358|19328|19354.4|19324.4|0
1661387400000|2022-08-25 00:30:00|19356.6|19326.6|19372.1|19342.1|19373|19343|19356.4|19326.4|0
1661387700000|2022-08-25 00:35:00|19372.4|19342.4|19386.6|19356.6|19390.7|19360.7|19363.5|19333.5|0
1661388000000|2022-08-25 00:40:00|19386.2|19356.2|19392|19362|19399|19369|19384.9|19354.9|0
1661388300000|2022-08-25 00:45:00|19392.9|19362.9|19395.4|19365.4|19399.3|19369.3|19391.2|19361.2|0
1661388600000|2022-08-25 00:50:00|19394.5|19364.5|19399.7|19369.7|19400.6|19370.6|19394.5|19364.5|0
1661388900000|2022-08-25 00:55:00|19399.3|19369.3|19393.1|19363.1|19399.7|19369.7|19390|19360|0
1661389200000|2022-08-25 01:00:00|19392.7|19362.7|19394.7|19364.7|19395.1|19365.1|19391.7|19361.7|0
1661389500000|2022-08-25 01:05:00|19395.6|19365.6|19391.8|19361.8|19395.6|19365.6|19391.6|19361.6|0
1661389800000|2022-08-25 01:10:00|19391|19361|19392.6|19362.6|19395.7|19365.7|19391|19361|0
1661390100000|2022-08-25 01:15:00|19390.9|19360.9|19398.6|19368.6|19400.9|19370.9|19390.8|19360.8|0
1661390400000|2022-08-25 01:20:00|19399.5|19369.5|19390.3|19360.3|19399.5|19369.5|19390.3|19360.3|0
1661390700000|2022-08-25 01:25:00|19391.1|19361.1|19390.5|19360.5|19392.7|19362.7|19385.1|19355.1|0
1661391000000|2022-08-25 01:30:00|19391.4|19361.4|19395.4|19365.4|19395.4|19365.4|19391.4|19361.4|0
1661391300000|2022-08-25 01:35:00|19396.3|19366.3|19401.2|19371.2|19407.8|19377.8|19395.6|19365.6|0
1661391600000|2022-08-25 01:40:00|19402|19372|19400.1|19370.1|19402.7|19372.7|19397.8|19367.8|0
1661391900000|2022-08-25 01:45:00|19399.3|19369.3|19405.8|19375.8|19406.1|19376.1|19397.1|19367.1|0
1661392200000|2022-08-25 01:50:00|19406.6|19376.6|19404|19374|19409.3|19379.3|19403.2|19373.2|0
1661392500000|2022-08-25 01:55:00|19403.1|19373.1|19398.5|19368.5|19404|19374|19398.5|19368.5|0
1661392800000|2022-08-25 02:00:00|19399.4|19369.4|19392.5|19362.5|19401.1|19371.1|19391.6|19361.6|0
1661393100000|2022-08-25 02:05:00|19393.4|19363.4|19395.6|19365.6|19396.4|19366.4|19392.5|19362.5|0
1661393400000|2022-08-25 02:10:00|19394.7|19364.7|19390.8|19360.8|19396.4|19366.4|19390.8|19360.8|0
1661393700000|2022-08-25 02:15:00|19389.9|19359.9|19391.9|19361.9|19395|19365|19389.6|19359.6|0
1661394000000|2022-08-25 02:20:00|19392.3|19362.3|19399.1|19369.1|19399.6|19369.6|19390.9|19360.9|0
1661394300000|2022-08-25 02:25:00|19398.7|19368.7|19400.5|19370.5|19400.8|19370.8|19397.4|19367.4|0
1661394600000|2022-08-25 02:30:00|19401.3|19371.3|19405.1|19375.1|19408|19378|19398.2|19368.2|0
1661394900000|2022-08-25 02:35:00|19404.7|19374.7|19404.4|19374.4|19406.9|19376.9|19399.4|19369.4|0
1661395200000|2022-08-25 02:40:00|19405.3|19375.3|19397.3|19367.3|19405.6|19375.6|19396.6|19366.6|0
1661395500000|2022-08-25 02:45:00|19396.5|19366.5|19394|19364|19397.3|19367.3|19393.6|19363.6|0
1661395800000|2022-08-25 02:50:00|19394.4|19364.4|19396.9|19366.9|19396.9|19366.9|19391.4|19361.4|0
1661396100000|2022-08-25 02:55:00|19396.4|19366.4|19398.7|19368.7|19399.5|19369.5|19395.7|19365.7|0
1661396400000|2022-08-25 03:00:00|19399.5|19369.5|19403.2|19373.2|19403.2|19373.2|19397.3|19367.3|0
1661396700000|2022-08-25 03:05:00|19402.3|19372.3|19404.9|19374.9|19404.9|19374.9|19400.1|19370.1|0
1661397000000|2022-08-25 03:10:00|19405.8|19375.8|19406.7|19376.7|19406.7|19376.7|19404.1|19374.1|0
1661397300000|2022-08-25 03:15:00|19407.5|19377.5|19405.7|19375.7|19408.9|19378.9|19404.9|19374.9|0
1661397600000|2022-08-25 03:20:00|19406.6|19376.6|19402.1|19372.1|19407.4|19377.4|19402.1|19372.1|0
1661397900000|2022-08-25 03:25:00|19401.6|19371.6|19408|19378|19409.5|19379.5|19401.6|19371.6|0
1661398200000|2022-08-25 03:30:00|19408.7|19378.7|19395.9|19365.9|19410.1|19380.1|19395.9|19365.9|0
1661398500000|2022-08-25 03:35:00|19395.1|19365.1|19390.2|19360.2|19395.1|19365.1|19388.4|19358.4|0
1661398800000|2022-08-25 03:40:00|19389.4|19359.4|19385.4|19355.4|19391.1|19361.1|19385.4|19355.4|0
1661399100000|2022-08-25 03:45:00|19386.3|19356.3|19383.8|19353.8|19388|19358|19382.9|19352.9|0
1661399400000|2022-08-25 03:50:00|19384.6|19354.6|19388.2|19358.2|19388.2|19358.2|19383.5|19353.5|0
1661399700000|2022-08-25 03:55:00|19387.4|19357.4|19387.9|19357.9|19388.7|19358.7|19385.7|19355.7|0
1661400000000|2022-08-25 04:00:00|19388.7|19358.7|19389.1|19359.1|19389.1|19359.1|19384.8|19354.8|0
1661400300000|2022-08-25 04:05:00|19388.7|19358.7|19390.9|19360.9|19391.8|19361.8|19388.7|19358.7|0
1661400600000|2022-08-25 04:10:00|19390.5|19360.5|19393.7|19363.7|19394.5|19364.5|19390.1|19360.1|0
1661400900000|2022-08-25 04:15:00|19394.5|19364.5|19390.6|19360.6|19394.5|19364.5|19388.4|19358.4|0
1661401200000|2022-08-25 04:20:00|19390.2|19360.2|19391.5|19361.5|19392.7|19362.7|19389.8|19359.8|0
1661401500000|2022-08-25 04:25:00|19392.3|19362.3|19394.5|19364.5|19394.5|19364.5|19391.5|19361.5|0
1661401800000|2022-08-25 04:30:00|19395.4|19365.4|19404|19374|19404|19374|19395.4|19365.4|0
1661402100000|2022-08-25 04:35:00|19403.6|19373.6|19400.9|19370.9|19404|19374|19400.5|19370.5|0
1661402400000|2022-08-25 04:40:00|19401.8|19371.8|19401.4|19371.4|19402.3|19372.3|19400.1|19370.1|0
1661402700000|2022-08-25 04:45:00|19401.8|19371.8|19384.2|19354.2|19405.1|19375.1|19383.4|19353.4|0
1661403000000|2022-08-25 04:50:00|19385.1|19355.1|19391.2|19361.2|19392|19362|19384.2|19354.2|0
1661403300000|2022-08-25 04:55:00|19391.6|19361.6|19411.2|19381.2|19412.9|19382.9|19388.5|19358.5|0
1661403600000|2022-08-25 05:00:00|19409.2|19379.2|19478.3|19473.3|19524.3|19519.3|19409.2|19379.2|7157
1661403900000|2022-08-25 05:05:00|19479.3|19474.3|19533.8|19528.8|19585.8|19580.8|19478.8|19473.8|5539
1661404200000|2022-08-25 05:10:00|19534.3|19529.3|19528.8|19523.8|19568.3|19563.3|19528.8|19523.8|3054
1661404500000|2022-08-25 05:15:00|19529.8|19524.8|19527.3|19522.3|19554.8|19549.8|19522.8|19517.8|2207
1661404800000|2022-08-25 05:20:00|19526.8|19521.8|19492.8|19487.8|19549.8|19544.8|19491.8|19486.8|2529
1661405100000|2022-08-25 05:25:00|19494.8|19489.8|19499.8|19494.8|19516.8|19511.8|19481.3|19476.3|2845
1661405400000|2022-08-25 05:30:00|19497.3|19492.3|19542.8|19537.8|19543.3|19538.3|19491.3|19486.3|2071
1661405700000|2022-08-25 05:35:00|19541.8|19536.8|19547.3|19542.3|19551.8|19546.8|19519.8|19514.8|1486
1661406000000|2022-08-25 05:40:00|19548.3|19543.3|19568.3|19563.3|19570.3|19565.3|19544.8|19539.8|3528
1661406300000|2022-08-25 05:45:00|19568.8|19563.8|19581.3|19576.3|19599.3|19594.3|19565.8|19560.8|2654
1661406600000|2022-08-25 05:50:00|19580.8|19575.8|19552.8|19547.8|19581.3|19576.3|19551.3|19546.3|2070
1661406900000|2022-08-25 05:55:00|19553.3|19548.3|19552.8|19547.8|19575.3|19570.3|19550.8|19545.8|1406
1661407200000|2022-08-25 06:00:00|19550.8|19545.8|19573.8|19568.8|19574.3|19569.3|19547.3|19542.3|1646
1661407500000|2022-08-25 06:05:00|19573.3|19568.3|19569.8|19564.8|19583.8|19578.8|19559.3|19554.3|1153
1661407800000|2022-08-25 06:10:00|19570.3|19565.3|19591.8|19586.8|19602.3|19597.3|19570.3|19565.3|1631
1661408100000|2022-08-25 06:15:00|19591.3|19586.3|19653.8|19648.8|19656.3|19651.3|19590.8|19585.8|3214
1661408400000|2022-08-25 06:20:00|19652.8|19647.8|19670.3|19665.3|19702.8|19697.8|19651.8|19646.8|3197
1661408700000|2022-08-25 06:25:00|19668.3|19663.3|19696.8|19691.8|19704.3|19699.3|19668.3|19663.3|2019
1661409000000|2022-08-25 06:30:00|19697.3|19692.3|19756.3|19751.3|19759.3|19754.3|19697.3|19692.3|2876
1661409300000|2022-08-25 06:35:00|19757.8|19752.8|19761.8|19756.8|19765.3|19760.3|19725.3|19720.3|2983
1661409600000|2022-08-25 06:40:00|19761.3|19756.3|19785.3|19780.3|19790.8|19785.8|19748.3|19743.3|2626
1661409900000|2022-08-25 06:45:00|19785.8|19780.8|19794.8|19789.8|19838.3|19833.3|19785.8|19780.8|4127
1661410200000|2022-08-25 06:50:00|19794.3|19789.3|19793.8|19788.8|19822.3|19817.3|19785.8|19780.8|1909
1661410500000|2022-08-25 06:55:00|19794.3|19789.3|19832.8|19827.8|19839.8|19834.8|19788.8|19783.8|2010
1661410800000|2022-08-25 07:00:00|19830.8|19825.8|19859.3|19854.3|19905.3|19900.3|19823.3|19818.3|5285
1661411100000|2022-08-25 07:05:00|19860.3|19855.3|19843.8|19838.8|19887.8|19882.8|19840.3|19835.3|2813
1661411400000|2022-08-25 07:10:00|19844.3|19839.3|19864.8|19859.8|19869.8|19864.8|19831.8|19826.8|1760
1661411700000|2022-08-25 07:15:00|19864.3|19859.3|19873.3|19868.3|19881.3|19876.3|19851.8|19846.8|2185
1661412000000|2022-08-25 07:20:00|19874.8|19869.8|19943.8|19938.8|19944.3|19939.3|19872.8|19867.8|2450
1661412300000|2022-08-25 07:25:00|19944.3|19939.3|19950.3|19945.3|19968.3|19963.3|19908.3|19903.3|3351
1661412600000|2022-08-25 07:30:00|19951.8|19946.8|19937.8|19932.8|19962.8|19957.8|19928.3|19923.3|2357
1661412900000|2022-08-25 07:35:00|19938.8|19933.8|19957.8|19952.8|19980.8|19975.8|19934.8|19929.8|2109
1661413200000|2022-08-25 07:40:00|19956.8|19951.8|19957.8|19952.8|19967.8|19962.8|19929.8|19924.8|1548
1661413500000|2022-08-25 07:45:00|19957.3|19952.3|19955.3|19950.3|19973.3|19968.3|19945.3|19940.3|1640
1661413800000|2022-08-25 07:50:00|19954.8|19949.8|19961.3|19956.3|19966.3|19961.3|19945.8|19940.8|2017
1661414100000|2022-08-25 07:55:00|19961.8|19956.8|19953.8|19948.8|19977.8|19972.8|19938.3|19933.3|2797
1661414400000|2022-08-25 08:00:00|19958.3|19953.3|19946.8|19941.8|19976.8|19971.8|19934.3|19929.3|2254
1661414700000|2022-08-25 08:05:00|19946.3|19941.3|19946.8|19941.8|19968.3|19963.3|19937.8|19932.8|1980
1661415000000|2022-08-25 08:10:00|19948.8|19943.8|19944.8|19939.8|19955.8|19950.8|19937.8|19932.8|3659
1661415300000|2022-08-25 08:15:00|19944.3|19939.3|19953.8|19948.8|19958.8|19953.8|19934.3|19929.3|2644
1661415600000|2022-08-25 08:20:00|19953.3|19948.3|19948.3|19943.3|19964.8|19959.8|19943.3|19938.3|1396
1661415900000|2022-08-25 08:25:00|19948.8|19943.8|19925.8|19920.8|19958.8|19953.8|19919.3|19914.3|2032
1661416200000|2022-08-25 08:30:00|19932.8|19902.8|19942.2|19912.2|19942.9|19912.9|19930.9|19900.9|0
1661416500000|2022-08-25 08:35:00|19941.8|19911.8|19943.4|19913.4|19946.6|19916.6|19940.4|19910.4|0
1661416800000|2022-08-25 08:40:00|19943.8|19913.8|19952.9|19922.9|19952.9|19922.9|19943.2|19913.2|0
1661417100000|2022-08-25 08:45:00|19952|19922|19945.6|19915.6|19952.9|19922.9|19945.2|19915.2|0
1661417400000|2022-08-25 08:50:00|19946|19916|19937|19907|19947|19917|19937|19907|0
1661417700000|2022-08-25 08:55:00|19937.4|19907.4|19937.5|19907.5|19940.1|19910.1|19935.6|19905.6|0
1661418000000|2022-08-25 09:00:00|19936.6|19906.6|19928.3|19898.3|19943.6|19913.6|19928.3|19898.3|0
1661418300000|2022-08-25 09:05:00|19929.2|19899.2|19934.5|19904.5|19941.1|19911.1|19927.2|19897.2|0
1661418600000|2022-08-25 09:10:00|19935.4|19905.4|19930.6|19900.6|19935.4|19905.4|19930|19900|0
1661418900000|2022-08-25 09:15:00|19922.8|19914.8|19908.8|19900.8|19934.3|19926.3|19905.8|19897.8|339
1661419200000|2022-08-25 09:20:00|19909.3|19901.3|19896.3|19888.3|19915.3|19907.3|19895.3|19887.3|295
1661419500000|2022-08-25 09:25:00|19895.8|19887.8|19900.8|19892.8|19907.8|19899.8|19891.3|19883.3|413
1661419800000|2022-08-25 09:30:00|19900.3|19892.3|19887.8|19879.8|19901.8|19893.8|19880.8|19872.8|333
1661420100000|2022-08-25 09:35:00|19887.3|19879.3|19888.8|19880.8|19894.8|19886.8|19884.8|19876.8|366
1661420400000|2022-08-25 09:40:00|19888.3|19880.3|19890.8|19882.8|19895.8|19887.8|19884.8|19876.8|126
1661420700000|2022-08-25 09:45:00|19890.3|19882.3|19884.8|19876.8|19892.8|19884.8|19879.3|19871.3|114
1661421000000|2022-08-25 09:50:00|19884.3|19876.3|19892.8|19884.8|19895.3|19887.3|19882.3|19874.3|80
1661421300000|2022-08-25 09:55:00|19893.3|19885.3|19884.3|19876.3|19894.3|19886.3|19878.8|19870.8|215
1661421600000|2022-08-25 10:00:00|19883.8|19875.8|19880.8|19872.8|19890.3|19882.3|19877.8|19869.8|131
1661421900000|2022-08-25 10:05:00|19880.3|19872.3|19881.8|19873.8|19886.8|19878.8|19877.8|19869.8|74
1661422200000|2022-08-25 10:10:00|19881.3|19873.3|19890.8|19882.8|19892.8|19884.8|19879.8|19871.8|64
1661422500000|2022-08-25 10:15:00|19891.3|19883.3|19890.8|19882.8|19895.3|19887.3|19886.8|19878.8|73
1661422800000|2022-08-25 10:20:00|19891.3|19883.3|19909.8|19901.8|19909.8|19901.8|19890.8|19882.8|272
1661423100000|2022-08-25 10:25:00|19910.3|19902.3|19903.8|19895.8|19912.3|19904.3|19901.8|19893.8|168
1661423400000|2022-08-25 10:30:00|19904.3|19896.3|19916.3|19908.3|19916.8|19908.8|19902.3|19894.3|148
1661423700000|2022-08-25 10:35:00|19916.8|19908.8|19905.8|19897.8|19917.3|19909.3|19897.3|19889.3|290
1661424000000|2022-08-25 10:40:00|19906.3|19898.3|19911.3|19903.3|19912.8|19904.8|19902.8|19894.8|96
1661424300000|2022-08-25 10:45:00|19911.8|19903.8|19908.3|19900.3|19915.3|19907.3|19906.8|19898.8|93
1661424600000|2022-08-25 10:50:00|19908.8|19900.8|19910.3|19902.3|19911.8|19903.8|19905.3|19897.3|39
1661424900000|2022-08-25 10:55:00|19910.8|19902.8|19905.3|19897.3|19915.8|19907.8|19905.3|19897.3|55
1661425200000|2022-08-25 11:00:00|19905.8|19897.8|19909.8|19901.8|19911.3|19903.3|19899.8|19891.8|140
1661425500000|2022-08-25 11:05:00|19909.3|19901.3|19911.3|19903.3|19917.3|19909.3|19905.8|19897.8|125
1661425800000|2022-08-25 11:10:00|19910.8|19902.8|19962.3|19954.3|19978.3|19970.3|19907.3|19899.3|563
1661426100000|2022-08-25 11:15:00|19960.3|19952.3|19937.3|19929.3|19973.8|19965.8|19932.3|19924.3|370
1661426400000|2022-08-25 11:20:00|19936.8|19928.8|19929.3|19921.3|19941.3|19933.3|19920.8|19912.8|102
1661426700000|2022-08-25 11:25:00|19929.8|19921.8|19932.8|19924.8|19935.8|19927.8|19927.8|19919.8|107
1661427000000|2022-08-25 11:30:00|19929.3|19921.3|19921.8|19913.8|19930.3|19922.3|19916.8|19908.8|291
1661427300000|2022-08-25 11:35:00|19922.3|19914.3|19922.3|19914.3|19924.8|19916.8|19914.3|19906.3|281
1661427600000|2022-08-25 11:40:00|19921.8|19913.8|19912.8|19904.8|19928.8|19920.8|19911.3|19903.3|148
1661427900000|2022-08-25 11:45:00|19912.3|19904.3|19912.8|19904.8|19914.8|19906.8|19905.3|19897.3|96
1661428200000|2022-08-25 11:50:00|19912.3|19904.3|19906.8|19898.8|19913.8|19905.8|19904.3|19896.3|230
1661428500000|2022-08-25 11:55:00|19907.3|19899.3|19912.3|19904.3|19913.8|19905.8|19905.8|19897.8|52
1661428800000|2022-08-25 12:00:00|19911.8|19903.8|19913.3|19905.3|19914.8|19906.8|19906.3|19898.3|302
1661429100000|2022-08-25 12:05:00|19912.8|19904.8|19912.8|19904.8|19913.3|19905.3|19904.8|19896.8|44
1661429400000|2022-08-25 12:10:00|19912.3|19904.3|19902.8|19894.8|19914.3|19906.3|19902.8|19894.8|63
1661429700000|2022-08-25 12:15:00|19903.3|19895.3|19900.8|19892.8|19905.3|19897.3|19897.3|19889.3|60
1661430000000|2022-08-25 12:20:00|19901.3|19893.3|19901.3|19893.3|19904.3|19896.3|19894.3|19886.3|69
1661430300000|2022-08-25 12:25:00|19900.8|19892.8|19902.8|19894.8|19905.3|19897.3|19898.8|19890.8|141
1661430600000|2022-08-25 12:30:00|19901.3|19893.3|19909.8|19901.8|19913.8|19905.8|19887.8|19879.8|360
1661430900000|2022-08-25 12:35:00|19909.3|19901.3|19909.3|19901.3|19915.3|19907.3|19902.8|19894.8|151
1661431200000|2022-08-25 12:40:00|19906.3|19898.3|19905.8|19897.8|19912.3|19904.3|19900.8|19892.8|163
1661431500000|2022-08-25 12:45:00|19905.3|19897.3|19905.8|19897.8|19911.3|19903.3|19898.8|19890.8|121
1661431800000|2022-08-25 12:50:00|19905.3|19897.3|19921.8|19913.8|19924.3|19916.3|19900.3|19892.3|310
1661432100000|2022-08-25 12:55:00|19922.3|19914.3|19935.3|19927.3|19937.3|19929.3|19917.3|19909.3|220
1661432400000|2022-08-25 13:00:00|19933.8|19925.8|19927.3|19919.3|19937.3|19929.3|19921.3|19913.3|83
1661432700000|2022-08-25 13:05:00|19926.3|19918.3|19933.3|19925.3|19934.8|19926.8|19916.8|19908.8|262
1661433000000|2022-08-25 13:10:00|19933.8|19925.8|19942.3|19934.3|19944.3|19936.3|19928.8|19920.8|178
1661433300000|2022-08-25 13:15:00|19942.8|19934.8|19937.8|19929.8|19948.3|19940.3|19936.3|19928.3|108
1661433600000|2022-08-25 13:20:00|19938.3|19930.3|19945.3|19937.3|19948.8|19940.8|19937.8|19929.8|164
1661433900000|2022-08-25 13:25:00|19945.8|19937.8|19943.8|19935.8|19945.8|19937.8|19932.8|19924.8|155
1661434200000|2022-08-25 13:30:00|19947.3|19939.3|19931.3|19923.3|19971.8|19963.8|19915.8|19907.8|1037
1661434500000|2022-08-25 13:35:00|19930.8|19922.8|19921.8|19913.8|19976.8|19968.8|19921.3|19913.3|694
1661434800000|2022-08-25 13:40:00|19919.3|19911.3|19887.8|19879.8|19932.3|19924.3|19882.8|19874.8|551
1661435100000|2022-08-25 13:45:00|19886.8|19878.8|19909.8|19901.8|19928.3|19920.3|19873.8|19865.8|562
1661435400000|2022-08-25 13:50:00|19910.3|19902.3|19928.8|19920.8|19943.8|19935.8|19897.8|19889.8|424
1661435700000|2022-08-25 13:55:00|19928.3|19920.3|20035.8|20027.8|20067.3|20059.3|19905.8|19897.8|2270
1661436000000|2022-08-25 14:00:00|20033.8|20025.8|20101.8|20093.8|20143.3|20135.3|20033.3|20025.3|3029
1661436300000|2022-08-25 14:05:00|20095.8|20087.8|20082.3|20074.3|20099.3|20091.3|20044.8|20036.8|950
1661436600000|2022-08-25 14:10:00|20079.8|20071.8|20034.8|20026.8|20079.8|20071.8|20013.8|20005.8|877
1661436900000|2022-08-25 14:15:00|20035.8|20027.8|20084.3|20076.3|20089.3|20081.3|20029.8|20021.8|687
1661437200000|2022-08-25 14:20:00|20085.3|20077.3|20118.8|20110.8|20122.3|20114.3|20079.3|20071.3|634
1661437500000|2022-08-25 14:25:00|20119.3|20111.3|20138.3|20130.3|20143.8|20135.8|20105.8|20097.8|650
1661437800000|2022-08-25 14:30:00|20137.3|20129.3|20120.3|20112.3|20147.3|20139.3|20109.3|20101.3|582
1661438100000|2022-08-25 14:35:00|20119.8|20111.8|20143.3|20135.3|20145.8|20137.8|20114.8|20106.8|449
1661438400000|2022-08-25 14:40:00|20142.8|20134.8|20185.3|20177.3|20190.8|20182.8|20141.3|20133.3|1173
1661438700000|2022-08-25 14:45:00|20185.8|20177.8|20175.8|20167.8|20194.8|20186.8|20158.3|20150.3|544
1661439000000|2022-08-25 14:50:00|20175.3|20167.3|20136.8|20128.8|20179.3|20171.3|20134.8|20126.8|539
1661439300000|2022-08-25 14:55:00|20136.3|20128.3|20140.3|20132.3|20149.3|20141.3|20128.3|20120.3|345
1661439600000|2022-08-25 15:00:00|20138.8|20130.8|20102.8|20094.8|20141.8|20133.8|20099.3|20091.3|719
1661439900000|2022-08-25 15:05:00|20103.3|20095.3|20096.3|20088.3|20109.3|20101.3|20082.8|20074.8|604
1661440200000|2022-08-25 15:10:00|20096.8|20088.8|20079.3|20071.3|20097.8|20089.8|20073.8|20065.8|304
1661440500000|2022-08-25 15:15:00|20078.8|20070.8|20083.8|20075.8|20085.3|20077.3|20059.3|20051.3|433
1661440800000|2022-08-25 15:20:00|20084.3|20076.3|20051.8|20043.8|20085.8|20077.8|20049.8|20041.8|297
1661441100000|2022-08-25 15:25:00|20052.3|20044.3|20053.8|20045.8|20067.8|20059.8|20051.3|20043.3|336
1661441400000|2022-08-25 15:30:00|20053.3|20045.3|20044.8|20036.8|20071.8|20063.8|20031.3|20023.3|372
1661441700000|2022-08-25 15:35:00|20045.3|20037.3|20048.3|20040.3|20059.3|20051.3|20031.3|20023.3|285
1661442000000|2022-08-25 15:40:00|20048.8|20040.8|20054.8|20046.8|20055.3|20047.3|20029.8|20021.8|245
1661442300000|2022-08-25 15:45:00|20055.8|20047.8|20050.8|20042.8|20060.8|20052.8|20033.8|20025.8|260
1661442600000|2022-08-25 15:50:00|20052.3|20044.3|20044.8|20036.8|20055.3|20047.3|20031.8|20023.8|192
1661442900000|2022-08-25 15:55:00|20044.3|20036.3|20079.3|20071.3|20085.3|20077.3|20036.8|20028.8|400
1661443200000|2022-08-25 16:00:00|20078.3|20070.3|20087.3|20079.3|20090.8|20082.8|20074.3|20066.3|184
1661443500000|2022-08-25 16:05:00|20087.8|20079.8|20088.3|20080.3|20103.8|20095.8|20085.3|20077.3|187
1661443800000|2022-08-25 16:10:00|20087.8|20079.8|20096.3|20088.3|20102.8|20094.8|20087.8|20079.8|177
1661444100000|2022-08-25 16:15:00|20095.8|20087.8|20101.8|20093.8|20107.3|20099.3|20092.8|20084.8|173
1661444400000|2022-08-25 16:20:00|20101.3|20093.3|20089.8|20081.8|20106.8|20098.8|20085.8|20077.8|121
1661444700000|2022-08-25 16:25:00|20090.3|20082.3|20116.8|20108.8|20119.8|20111.8|20089.8|20081.8|153
1661445000000|2022-08-25 16:30:00|20117.3|20109.3|20119.3|20111.3|20123.3|20115.3|20101.8|20093.8|115
1661445300000|2022-08-25 16:35:00|20119.8|20111.8|20121.8|20113.8|20133.8|20125.8|20115.8|20107.8|137
1661445600000|2022-08-25 16:40:00|20121.3|20113.3|20115.8|20107.8|20122.3|20114.3|20102.8|20094.8|120
1661445900000|2022-08-25 16:45:00|20115.3|20107.3|20119.3|20111.3|20131.3|20123.3|20111.8|20103.8|103
1661446200000|2022-08-25 16:50:00|20119.8|20111.8|20130.3|20122.3|20131.8|20123.8|20119.8|20111.8|84
1661446500000|2022-08-25 16:55:00|20128.8|20120.8|20128.8|20120.8|20130.8|20122.8|20116.3|20108.3|99
1661446800000|2022-08-25 17:00:00|20128.3|20120.3|20123.8|20115.8|20132.8|20124.8|20117.3|20109.3|121
1661447100000|2022-08-25 17:05:00|20124.3|20116.3|20128.3|20120.3|20141.3|20133.3|20121.8|20113.8|101
1661447400000|2022-08-25 17:10:00|20128.8|20120.8|20144.8|20136.8|20147.3|20139.3|20125.3|20117.3|101
1661447700000|2022-08-25 17:15:00|20144.3|20136.3|20152.8|20144.8|20154.3|20146.3|20142.8|20134.8|78
1661448000000|2022-08-25 17:20:00|20152.3|20144.3|20155.8|20147.8|20160.3|20152.3|20149.8|20141.8|142
1661448300000|2022-08-25 17:25:00|20156.3|20148.3|20158.3|20150.3|20167.3|20159.3|20153.8|20145.8|119
1661448600000|2022-08-25 17:30:00|20157.8|20149.8|20169.3|20161.3|20169.8|20161.8|20149.3|20141.3|114
1661448900000|2022-08-25 17:35:00|20168.8|20160.8|20162.8|20154.8|20174.8|20166.8|20160.8|20152.8|127
1661449200000|2022-08-25 17:40:00|20162.3|20154.3|20156.8|20148.8|20165.8|20157.8|20154.3|20146.3|100
1661449500000|2022-08-25 17:45:00|20157.3|20149.3|20163.3|20155.3|20171.3|20163.3|20152.8|20144.8|98
1661449800000|2022-08-25 17:50:00|20162.8|20154.8|20157.3|20149.3|20163.3|20155.3|20151.3|20143.3|170
1661450100000|2022-08-25 17:55:00|20156.8|20148.8|20154.8|20146.8|20160.3|20152.3|20151.8|20143.8|69
1661450400000|2022-08-25 18:00:00|20154.3|20146.3|20147.3|20139.3|20159.8|20151.8|20145.8|20137.8|87
1661450700000|2022-08-25 18:05:00|20146.8|20138.8|20144.8|20136.8|20154.8|20146.8|20139.8|20131.8|171
1661451000000|2022-08-25 18:10:00|20143.8|20135.8|20151.3|20143.3|20154.3|20146.3|20140.8|20132.8|65
1661451300000|2022-08-25 18:15:00|20150.8|20142.8|20154.3|20146.3|20154.8|20146.8|20147.8|20139.8|73
1661451600000|2022-08-25 18:20:00|20153.3|20145.3|20160.3|20152.3|20161.8|20153.8|20151.8|20143.8|62
1661451900000|2022-08-25 18:25:00|20160.8|20152.8|20170.3|20162.3|20171.3|20163.3|20160.3|20152.3|159
1661452200000|2022-08-25 18:30:00|20170.8|20162.8|20171.8|20163.8|20172.3|20164.3|20164.8|20156.8|73
1661452500000|2022-08-25 18:35:00|20171.3|20163.3|20149.3|20141.3|20172.3|20164.3|20149.3|20141.3|229
1661452800000|2022-08-25 18:40:00|20148.8|20140.8|20134.8|20126.8|20148.8|20140.8|20130.8|20122.8|128
1661453100000|2022-08-25 18:45:00|20134.3|20126.3|20140.3|20132.3|20143.8|20135.8|20133.8|20125.8|160
1661453400000|2022-08-25 18:50:00|20140.8|20132.8|20143.3|20135.3|20145.3|20137.3|20132.8|20124.8|84
1661453700000|2022-08-25 18:55:00|20142.3|20134.3|20172.8|20142.8|20173|20149.8|20142.3|20134.3|93
1661454000000|2022-08-25 19:00:00|20173|20143|20179.3|20149.3|20179.7|20149.7|20171.9|20141.9|0
1661454300000|2022-08-25 19:05:00|20179.5|20149.5|20167.1|20137.1|20182.3|20152.3|20166|20136|0
1661454600000|2022-08-25 19:10:00|20167|20137|20170.7|20140.7|20170.7|20140.7|20159.6|20129.6|0
1661454900000|2022-08-25 19:15:00|20171|20141|20167|20137|20171.4|20141.4|20160.9|20130.9|0
1661455200000|2022-08-25 19:20:00|20167.2|20137.2|20170.9|20140.9|20173.7|20143.7|20166.7|20136.7|0
1661455500000|2022-08-25 19:25:00|20171.2|20141.2|20175.1|20145.1|20176.9|20146.9|20170.2|20140.2|0
1661455800000|2022-08-25 19:30:00|20174.9|20144.9|20165.9|20135.9|20175.3|20145.3|20161.1|20131.1|0
1661456100000|2022-08-25 19:35:00|20166.1|20136.1|20160.5|20130.5|20166.7|20136.7|20156.7|20126.7|0
1661456400000|2022-08-25 19:40:00|20160.7|20130.7|20160.7|20130.7|20163|20133|20144.4|20114.4|0
1661456700000|2022-08-25 19:45:00|20160.5|20130.5|20183.7|20153.7|20186.6|20156.6|20159.8|20129.8|0
1661457000000|2022-08-25 19:50:00|20184.2|20154.2|20189.7|20159.7|20193.1|20163.1|20176|20146|0
1661457300000|2022-08-25 19:55:00|20190|20160|20228.5|20198.5|20233.8|20203.8|20188.9|20158.9|0
1661457600000|2022-08-25 20:00:00|20228.7|20198.7|20204.3|20174.3|20231.1|20201.1|20204.3|20174.3|0
1661457900000|2022-08-25 20:05:00|20205.2|20175.2|20199.3|20169.3|20208.2|20178.2|20198.3|20168.3|0
1661458200000|2022-08-25 20:10:00|20198.4|20168.4|20192.6|20162.6|20199.4|20169.4|20192.6|20162.6|0
1661458500000|2022-08-25 20:15:00|20193.4|20163.4|20198.2|20168.2|20201.1|20171.1|20193.4|20163.4|0
1661458800000|2022-08-25 20:20:00|20199.1|20169.1|20198.2|20168.2|20200.1|20170.1|20197.3|20167.3|0
1661459100000|2022-08-25 20:25:00|20199.1|20169.1|20202.3|20172.3|20202.3|20172.3|20198.2|20168.2|0
1661459400000|2022-08-25 20:30:00|20201.8|20171.8|20201.3|20171.3|20201.8|20171.8|20198.4|20168.4|0
1661459700000|2022-08-25 20:35:00|20202.2|20172.2|20200.2|20170.2|20203.2|20173.2|20200.2|20170.2|0
1661460000000|2022-08-25 20:40:00|20199.3|20169.3|20199.2|20169.2|20201.2|20171.2|20199.2|20169.2|0
1661460300000|2022-08-25 20:45:00|20200.1|20170.1|20197|20167|20200.1|20170.1|20197|20167|0
1661460600000|2022-08-25 20:50:00|20197.7|20167.7|20197.1|20167.1|20198.7|20168.7|20196.1|20166.1|0
1661460900000|2022-08-25 20:55:00|20196.2|20166.2|20197.8|20167.8|20199.1|20169.1|20194.3|20164.3|0
1661461200000|2022-08-25 21:00:00|20197|20167|20199.2|20169.2|20199.2|20169.2|20196.9|20166.9|0
1661461500000|2022-08-25 21:05:00|20199.1|20169.1|20202.4|20172.4|20203|20173|20197.8|20167.8|0
1661461800000|2022-08-25 21:10:00|20202.3|20172.3|20202.7|20172.7|20203.3|20173.3|20200.9|20170.9|0
1661462100000|2022-08-25 21:15:00|20202.9|20172.9|20206.1|20176.1|20207.2|20177.2|20202.9|20172.9|0
1661462400000|2022-08-25 21:20:00|20207|20177|20206.4|20176.4|20207.7|20177.7|20206.1|20176.1|0
1661462700000|2022-08-25 21:25:00|20206|20176|20204.8|20174.8|20206|20176|20202.4|20172.4|0
1661463000000|2022-08-25 21:30:00|20204.6|20174.6|20203.2|20173.2|20205.2|20175.2|20203.2|20173.2|0
1661463300000|2022-08-25 21:35:00|20202.5|20172.5|20205.4|20175.4|20205.4|20175.4|20202.4|20172.4|0
1661463600000|2022-08-25 21:40:00|20205.3|20175.3|20204.9|20174.9|20206.1|20176.1|20204.6|20174.6|0
1661463900000|2022-08-25 21:45:00|20205|20175|20206.5|20176.5|20206.7|20176.7|20205|20175|0
1661464200000|2022-08-25 21:50:00|20206.2|20176.2|20205.5|20175.5|20206.5|20176.5|20202.8|20172.8|0
1661464500000|2022-08-25 21:55:00|20205.7|20175.7|20204.4|20174.4|20205.8|20175.8|20204.2|20174.2|0
1661464800000|2022-08-25 22:00:00|20205.7|20175.7|20195|20165|20214.7|20184.7|20195|20165|0
1661465100000|2022-08-25 22:05:00|20194.6|20164.6|20192.8|20162.8|20194.6|20164.6|20191|20161|0
1661465400000|2022-08-25 22:10:00|20192.4|20162.4|20188.3|20158.3|20192.4|20162.4|20187.8|20157.8|0
1661465700000|2022-08-25 22:15:00|20187.9|20157.9|20187.8|20157.8|20190.8|20160.8|20187.8|20157.8|0
1661466000000|2022-08-25 22:20:00|20187|20157|20183|20153|20187.8|20157.8|20182|20152|0
1661466300000|2022-08-25 22:25:00|20182.5|20152.5|20183.8|20153.8|20183.9|20153.9|20181.9|20151.9|0
1661466600000|2022-08-25 22:30:00|20183.3|20153.3|20188|20158|20188.5|20158.5|20182.8|20152.8|0
1661466900000|2022-08-25 22:35:00|20188.9|20158.9|20187.3|20157.3|20189|20159|20186.8|20156.8|0
1661467200000|2022-08-25 22:40:00|20186.9|20156.9|20185.9|20155.9|20187.8|20157.8|20184.9|20154.9|0
1661467500000|2022-08-25 22:45:00|20187.7|20157.7|20185.6|20155.6|20192.2|20162.2|20185.6|20155.6|0
1661467800000|2022-08-25 22:50:00|20186|20156|20187.6|20157.6|20187.6|20157.6|20185.6|20155.6|0
1661468100000|2022-08-25 22:55:00|20187.1|20157.1|20181|20151|20187.6|20157.6|20180|20150|0
1661468400000|2022-08-25 23:00:00|20175|20145|20167.6|20137.6|20177|20147|20167|20137|0
1661468700000|2022-08-25 23:05:00|20168.4|20138.4|20174.7|20144.7|20176.7|20146.7|20168.4|20138.4|0
1661469000000|2022-08-25 23:10:00|20175.6|20145.6|20172.5|20142.5|20176.7|20146.7|20172.5|20142.5|0
1661469300000|2022-08-25 23:15:00|20172.9|20142.9|20176.4|20146.4|20178.3|20148.3|20172.5|20142.5|0
1661469600000|2022-08-25 23:20:00|20177.3|20147.3|20184|20154|20185.9|20155.9|20176.4|20146.4|0
1661469900000|2022-08-25 23:25:00|20183.5|20153.5|20181.3|20151.3|20185.9|20155.9|20181.3|20151.3|0
1661470200000|2022-08-25 23:30:00|20182.2|20152.2|20180.8|20150.8|20182.7|20152.7|20179.3|20149.3|0
1661470500000|2022-08-25 23:35:00|20180.3|20150.3|20174.7|20144.7|20180.3|20150.3|20174|20144|0
1661470800000|2022-08-25 23:40:00|20173.8|20143.8|20176.7|20146.7|20176.7|20146.7|20171.8|20141.8|0
1661471100000|2022-08-25 23:45:00|20176.2|20146.2|20175.5|20145.5|20179.4|20149.4|20173.7|20143.7|0
1661471400000|2022-08-25 23:50:00|20176.4|20146.4|20172.2|20142.2|20176.5|20146.5|20171.3|20141.3|0
1661471700000|2022-08-25 23:55:00|20173.1|20143.1|20170.2|20140.2|20175.6|20145.6|20170.2|20140.2|0
1661472000000|2022-08-26 00:00:00|20169.3|20139.3|20167.1|20137.1|20174.8|20144.8|20164.2|20134.2|0
1661472300000|2022-08-26 00:05:00|20168|20138|20164.2|20134.2|20170|20140|20164.2|20134.2|0
1661472600000|2022-08-26 00:10:00|20163.3|20133.3|20159.6|20129.6|20163.5|20133.5|20157.6|20127.6|0
1661472900000|2022-08-26 00:15:00|20158.7|20128.7|20158.1|20128.1|20161.3|20131.3|20153.2|20123.2|0
1661473200000|2022-08-26 00:20:00|20157.7|20127.7|20162.6|20132.6|20162.6|20132.6|20155.5|20125.5|0
1661473500000|2022-08-26 00:25:00|20161.7|20131.7|20161.9|20131.9|20168.1|20138.1|20160.3|20130.3|0
1661473800000|2022-08-26 00:30:00|20162.8|20132.8|20167.8|20137.8|20168.3|20138.3|20162.1|20132.1|0
1661474100000|2022-08-26 00:35:00|20168.1|20138.1|20170.1|20140.1|20173.2|20143.2|20166.1|20136.1|0
1661474400000|2022-08-26 00:40:00|20169.7|20139.7|20172.7|20142.7|20175|20145|20168.3|20138.3|0
1661474700000|2022-08-26 00:45:00|20172.3|20142.3|20174.1|20144.1|20178.1|20148.1|20171.8|20141.8|0
1661475000000|2022-08-26 00:50:00|20175|20145|20175|20145|20175.8|20145.8|20171|20141|0
1661475300000|2022-08-26 00:55:00|20174.5|20144.5|20177.6|20147.6|20182.1|20152.1|20174.1|20144.1|0
1661475600000|2022-08-26 01:00:00|20176.7|20146.7|20174.5|20144.5|20177.6|20147.6|20173.6|20143.6|0
1661475900000|2022-08-26 01:05:00|20174.1|20144.1|20173.2|20143.2|20175|20145|20171.8|20141.8|0
1661476200000|2022-08-26 01:10:00|20172.3|20142.3|20208.6|20178.6|20209.1|20179.1|20172.3|20142.3|0
1661476500000|2022-08-26 01:15:00|20209.5|20179.5|20127.3|20122.3|20242.8|20237.8|20112.3|20107.3|5786
1661476800000|2022-08-26 01:20:00|20126.8|20121.8|20121.8|20116.8|20153.3|20148.3|20119.3|20114.3|2364
1661477100000|2022-08-26 01:25:00|20121.3|20116.3|20117.3|20112.3|20138.8|20133.8|20114.3|20109.3|2491
1661477400000|2022-08-26 01:30:00|20118.8|20113.8|20094.3|20089.3|20154.8|20149.8|20081.8|20076.8|6090
1661477700000|2022-08-26 01:35:00|20095.3|20090.3|20150.3|20145.3|20157.3|20152.3|20081.8|20076.8|5387
1661478000000|2022-08-26 01:40:00|20150.8|20145.8|20123.3|20118.3|20174.3|20169.3|20117.3|20112.3|3623
1661478300000|2022-08-26 01:45:00|20124.8|20119.8|20159.1|20154.1|20176.1|20171.1|20116.8|20111.8|3615
1661478600000|2022-08-26 01:50:00|20157.6|20152.6|20126.6|20121.6|20173.6|20168.6|20109.6|20104.6|3105
1661478900000|2022-08-26 01:55:00|20126.1|20121.1|20167.1|20162.1|20194.6|20189.6|20115.6|20110.6|3666
1661479200000|2022-08-26 02:00:00|20164.1|20159.1|20148.6|20143.6|20180.1|20175.1|20132.1|20127.1|3432
1661479500000|2022-08-26 02:05:00|20148.1|20143.1|20147.6|20142.6|20158.6|20153.6|20116.1|20111.1|2242
1661479800000|2022-08-26 02:10:00|20148.1|20143.1|20097.6|20092.6|20148.1|20143.1|20077.6|20072.6|3360
1661480100000|2022-08-26 02:15:00|20097.1|20092.1|20099.1|20094.1|20128.6|20123.6|20095.1|20090.1|2273
1661480400000|2022-08-26 02:20:00|20098.6|20093.6|20122.6|20117.6|20138.1|20133.1|20083.1|20078.1|2648
1661480700000|2022-08-26 02:25:00|20123.1|20118.1|20125.6|20120.6|20143.1|20138.1|20097.6|20092.6|2174
1661481000000|2022-08-26 02:30:00|20125.1|20120.1|20139.6|20134.6|20160.1|20155.1|20120.6|20115.6|1577
1661481300000|2022-08-26 02:35:00|20140.1|20135.1|20108.6|20103.6|20141.6|20136.6|20099.1|20094.1|2189
1661481600000|2022-08-26 02:40:00|20109.6|20104.6|20136.6|20131.6|20137.6|20132.6|20102.6|20097.6|1378
1661481900000|2022-08-26 02:45:00|20136.1|20131.1|20119.1|20114.1|20142.1|20137.1|20106.6|20101.6|1946
1661482200000|2022-08-26 02:50:00|20118.6|20113.6|20110.1|20105.1|20129.1|20124.1|20101.6|20096.6|2543
1661482500000|2022-08-26 02:55:00|20109.6|20104.6|20078.1|20073.1|20117.6|20112.6|20077.6|20072.6|3520
1661482800000|2022-08-26 03:00:00|20077.6|20072.6|20072.6|20067.6|20098.6|20093.6|20065.1|20060.1|2756
1661483100000|2022-08-26 03:05:00|20073.1|20068.1|20075.1|20070.1|20092.1|20087.1|20059.1|20054.1|1774
1661483400000|2022-08-26 03:10:00|20073.6|20068.6|20097.6|20092.6|20103.1|20098.1|20060.1|20055.1|4280
1661483700000|2022-08-26 03:15:00|20097.1|20092.1|20082.1|20077.1|20107.6|20102.6|20070.6|20065.6|1132
1661484000000|2022-08-26 03:20:00|20081.6|20076.6|20103.1|20098.1|20111.1|20106.1|20080.6|20075.6|952
1661484300000|2022-08-26 03:25:00|20103.6|20098.6|20105.6|20100.6|20112.6|20107.6|20087.6|20082.6|924
1661484600000|2022-08-26 03:30:00|20105.1|20100.1|20118.6|20113.6|20121.1|20116.1|20101.1|20096.1|916
1661484900000|2022-08-26 03:35:00|20119.1|20114.1|20131.1|20126.1|20132.6|20127.6|20114.1|20109.1|820
1661485200000|2022-08-26 03:40:00|20130.6|20125.6|20110.6|20105.6|20139.6|20134.6|20110.6|20105.6|1397
1661485500000|2022-08-26 03:45:00|20111.1|20106.1|20116.1|20111.1|20117.6|20112.6|20099.6|20094.6|1234
1661485800000|2022-08-26 03:50:00|20116.6|20111.6|20118.6|20113.6|20122.6|20117.6|20107.6|20102.6|720
1661486100000|2022-08-26 03:55:00|20118.1|20113.1|20120.6|20115.6|20125.6|20120.6|20115.1|20110.1|747
1661486400000|2022-08-26 04:00:00|20129.5|20099.5|20127.9|20097.9|20129.6|20099.6|20125.9|20095.9|0
1661486700000|2022-08-26 04:05:00|20127|20097|20123.6|20093.6|20127|20097|20123|20093|0
1661487000000|2022-08-26 04:10:00|20123.9|20093.9|20123.4|20093.4|20124.8|20094.8|20121.6|20091.6|0
1661487300000|2022-08-26 04:15:00|20122.5|20092.5|20118.7|20088.7|20123.4|20093.4|20118.7|20088.7|0
1661487600000|2022-08-26 04:20:00|20118.6|20088.6|20121.7|20091.7|20121.7|20091.7|20118.6|20088.6|0
1661487900000|2022-08-26 04:25:00|20121.5|20091.5|20122.5|20092.5|20123.3|20093.3|20121.5|20091.5|0
1661488200000|2022-08-26 04:30:00|20123.3|20093.3|20123.8|20093.8|20123.8|20093.8|20123.3|20093.3|0
1661488500000|2022-08-26 04:35:00|20123|20093|20131.7|20101.7|20132.5|20102.5|20123|20093|0
1661488800000|2022-08-26 04:40:00|20132.1|20102.1|20132.1|20102.1|20133.5|20103.5|20131.4|20101.4|0
1661489100000|2022-08-26 04:45:00|20131.2|20101.2|20134.9|20104.9|20134.9|20104.9|20131.1|20101.1|0
1661489400000|2022-08-26 04:50:00|20134.4|20104.4|20129.2|20099.2|20134.4|20104.4|20129.2|20099.2|0
1661489700000|2022-08-26 04:55:00|20130|20100|20128.7|20098.7|20130.9|20100.9|20127.8|20097.8|0
1661490000000|2022-08-26 05:00:00|20110.1|20105.1|20076.6|20071.6|20110.6|20105.6|20070.6|20065.6|2160
1661490300000|2022-08-26 05:05:00|20077.6|20072.6|20086.6|20081.6|20099.1|20094.1|20073.6|20068.6|1374
1661490600000|2022-08-26 05:10:00|20087.1|20082.1|20079.6|20074.6|20098.1|20093.1|20056.6|20051.6|1583
1661490900000|2022-08-26 05:15:00|20079.1|20074.1|20090.6|20085.6|20111.6|20106.6|20069.6|20064.6|1229
1661491200000|2022-08-26 05:20:00|20090.1|20085.1|20095.6|20090.6|20112.1|20107.1|20084.1|20079.1|1268
1661491500000|2022-08-26 05:25:00|20096.1|20091.1|20095.6|20090.6|20112.6|20107.6|20088.1|20083.1|931
1661491800000|2022-08-26 05:30:00|20096.1|20091.1|20085.6|20080.6|20097.1|20092.1|20071.6|20066.6|1920
1661492100000|2022-08-26 05:35:00|20086.1|20081.1|20075.1|20070.1|20092.1|20087.1|20066.6|20061.6|1198
1661492400000|2022-08-26 05:40:00|20074.1|20069.1|20101.6|20096.6|20105.1|20100.1|20059.6|20054.6|1906
1661492700000|2022-08-26 05:45:00|20101.1|20096.1|20075.6|20070.6|20101.1|20096.1|20061.6|20056.6|1325
1661493000000|2022-08-26 05:50:00|20076.6|20071.6|20073.6|20068.6|20091.1|20086.1|20068.1|20063.1|727
1661493300000|2022-08-26 05:55:00|20074.6|20069.6|20081.6|20076.6|20090.1|20085.1|20063.6|20058.6|1163
1661493600000|2022-08-26 06:00:00|20080.6|20075.6|20105.6|20100.6|20118.6|20113.6|20067.6|20062.6|1489
1661493900000|2022-08-26 06:05:00|20105.1|20100.1|20095.6|20090.6|20106.1|20101.1|20081.6|20076.6|1035
1661494200000|2022-08-26 06:10:00|20096.1|20091.1|20076.1|20071.1|20098.1|20093.1|20068.1|20063.1|970
1661494500000|2022-08-26 06:15:00|20076.6|20071.6|20097.6|20092.6|20100.6|20095.6|20076.6|20071.6|3469
1661494800000|2022-08-26 06:20:00|20098.1|20093.1|20058.6|20053.6|20099.6|20094.6|20057.6|20052.6|2490
1661495100000|2022-08-26 06:25:00|20058.1|20053.1|20093.6|20088.6|20099.6|20094.6|20057.6|20052.6|1641
1661495400000|2022-08-26 06:30:00|20094.6|20089.6|20114.6|20109.6|20118.6|20113.6|20092.6|20087.6|1586
1661495700000|2022-08-26 06:35:00|20115.1|20110.1|20117.1|20112.1|20133.1|20128.1|20109.1|20104.1|1404
1661496000000|2022-08-26 06:40:00|20117.6|20112.6|20102.1|20097.1|20118.1|20113.1|20100.1|20095.1|895
1661496300000|2022-08-26 06:45:00|20101.1|20096.1|20115.1|20110.1|20123.1|20118.1|20098.1|20093.1|1160
1661496600000|2022-08-26 06:50:00|20113.6|20108.6|20110.1|20105.1|20119.1|20114.1|20096.6|20091.6|910
1661496900000|2022-08-26 06:55:00|20109.6|20104.6|20110.6|20105.6|20114.6|20109.6|20093.6|20088.6|730
1661497200000|2022-08-26 07:00:00|20110.1|20105.1|20109.6|20104.6|20116.6|20111.6|20086.6|20081.6|1210
1661497500000|2022-08-26 07:05:00|20108.6|20103.6|20131.6|20126.6|20135.6|20130.6|20107.1|20102.1|1156
1661497800000|2022-08-26 07:10:00|20132.6|20127.6|20129.1|20124.1|20137.1|20132.1|20110.6|20105.6|1518
1661498100000|2022-08-26 07:15:00|20129.6|20124.6|20137.1|20132.1|20140.1|20135.1|20123.6|20118.6|1206
1661498400000|2022-08-26 07:20:00|20136.6|20131.6|20143.6|20138.6|20152.1|20147.1|20134.1|20129.1|1467
1661498700000|2022-08-26 07:25:00|20144.1|20139.1|20152.6|20147.6|20163.6|20158.6|20141.6|20136.6|1156
1661499000000|2022-08-26 07:30:00|20153.1|20148.1|20136.6|20131.6|20162.1|20157.1|20131.1|20126.1|890
1661499300000|2022-08-26 07:35:00|20138.6|20133.6|20143.1|20138.1|20146.6|20141.6|20129.1|20124.1|846
1661499600000|2022-08-26 07:40:00|20142.6|20137.6|20136.1|20131.1|20147.6|20142.6|20116.6|20111.6|857
1661499900000|2022-08-26 07:45:00|20135.6|20130.6|20143.1|20138.1|20150.1|20145.1|20133.1|20128.1|1005
1661500200000|2022-08-26 07:50:00|20143.6|20138.6|20156.1|20151.1|20160.6|20155.6|20141.1|20136.1|1190
1661500500000|2022-08-26 07:55:00|20156.6|20151.6|20159.1|20154.1|20160.1|20155.1|20149.1|20144.1|1813
1661500800000|2022-08-26 08:00:00|20158.5|20153.5|20142.5|20137.5|20161|20156|20140.5|20135.5|1758
1661501100000|2022-08-26 08:05:00|20142|20137|20170|20165|20176.5|20171.5|20140.5|20135.5|1783
1661501400000|2022-08-26 08:10:00|20170.5|20165.5|20153.5|20148.5|20172|20167|20142|20137|16061
1661501700000|2022-08-26 08:15:00|20154|20149|20145.5|20140.5|20157|20152|20139.5|20134.5|10441
1661502000000|2022-08-26 08:20:00|20146|20141|20141.5|20136.5|20149.5|20144.5|20138.5|20133.5|2145
1661502300000|2022-08-26 08:25:00|20141|20136|20130|20125|20151.5|20146.5|20127|20122|1096
1661502600000|2022-08-26 08:30:00|20142|20112|20149.5|20119.5|20151|20121|20126.3|20096.3|0
1661502900000|2022-08-26 08:35:00|20150.4|20120.4|20134.1|20104.1|20150.9|20120.9|20132.2|20102.2|0
1661503200000|2022-08-26 08:40:00|20135|20105|20118|20088|20135|20105|20115.2|20085.2|0
1661503500000|2022-08-26 08:45:00|20118.5|20088.5|20120.9|20090.9|20125|20095|20117.4|20087.4|0
1661503800000|2022-08-26 08:50:00|20121.8|20091.8|20115.2|20085.2|20124.4|20094.4|20111.1|20081.1|0
1661504100000|2022-08-26 08:55:00|20114.8|20084.8|20117|20087|20118.7|20088.7|20110.5|20080.5|0
1661504400000|2022-08-26 09:00:00|20117.8|20087.8|20108.7|20078.7|20117.8|20087.8|20108.7|20078.7|0
1661504700000|2022-08-26 09:05:00|20107.8|20077.8|20116.1|20086.1|20116.3|20086.3|20104.8|20074.8|0
1661505000000|2022-08-26 09:10:00|20116.6|20086.6|20120.6|20090.6|20120.6|20090.6|20110.3|20080.3|0
1661505300000|2022-08-26 09:15:00|20121|20091|20188.5|20180.5|20222|20214|20121|20091|671
1661505600000|2022-08-26 09:20:00|20188|20180|20191|20183|20191|20183|20180|20172|136
1661505900000|2022-08-26 09:25:00|20190.5|20182.5|20199|20191|20204|20196|20188.5|20180.5|153
1661506200000|2022-08-26 09:30:00|20198.5|20190.5|20176.5|20168.5|20201|20193|20171.5|20163.5|193
1661506500000|2022-08-26 09:35:00|20176|20168|20168.5|20160.5|20184.5|20176.5|20168|20160|96
1661506800000|2022-08-26 09:40:00|20168|20160|20172|20164|20173.5|20165.5|20166|20158|60
1661507100000|2022-08-26 09:45:00|20172.5|20164.5|20169.5|20161.5|20176.5|20168.5|20166.5|20158.5|82
1661507400000|2022-08-26 09:50:00|20169|20161|20174.5|20166.5|20177|20169|20163.5|20155.5|127
1661507700000|2022-08-26 09:55:00|20175|20167|20182.5|20174.5|20183.5|20175.5|20171|20163|168
1661508000000|2022-08-26 10:00:00|20182|20174|20179|20171|20183.5|20175.5|20175|20167|211
1661508300000|2022-08-26 10:05:00|20178.5|20170.5|20177|20169|20180|20172|20173|20165|47
1661508600000|2022-08-26 10:10:00|20177.5|20169.5|20171.5|20163.5|20178|20170|20166|20158|149
1661508900000|2022-08-26 10:15:00|20172|20164|20185|20177|20186|20178|20168|20160|155
1661509200000|2022-08-26 10:20:00|20184.5|20176.5|20193|20185|20194.5|20186.5|20179.5|20171.5|92
1661509500000|2022-08-26 10:25:00|20192.5|20184.5|20190|20182|20197.5|20189.5|20188.5|20180.5|117
1661509800000|2022-08-26 10:30:00|20190.5|20182.5|20185|20177|20194|20186|20181|20173|42
1661510100000|2022-08-26 10:35:00|20185.5|20177.5|20191|20183|20192.5|20184.5|20181.5|20173.5|27
1661510400000|2022-08-26 10:40:00|20191.5|20183.5|20181|20173|20198|20190|20180.5|20172.5|46
1661510700000|2022-08-26 10:45:00|20181.5|20173.5|20194|20186|20194|20186|20178|20170|43
1661511000000|2022-08-26 10:50:00|20194.5|20186.5|20189|20181|20195|20187|20186|20178|92
1661511300000|2022-08-26 10:55:00|20188|20180|20186|20178|20193|20185|20181.5|20173.5|41
1661511600000|2022-08-26 11:00:00|20186.5|20178.5|20174|20166|20188|20180|20172.5|20164.5|97
1661511900000|2022-08-26 11:05:00|20173.5|20165.5|20171|20163|20177|20169|20167.5|20159.5|28
1661512200000|2022-08-26 11:10:00|20170.5|20162.5|20171|20163|20171|20163|20164|20156|31
1661512500000|2022-08-26 11:15:00|20170.5|20162.5|20176|20168|20176.5|20168.5|20165.5|20157.5|427
1661512800000|2022-08-26 11:20:00|20176.5|20168.5|20178.5|20170.5|20183|20175|20176.5|20168.5|43
1661513100000|2022-08-26 11:25:00|20179|20171|20190.5|20182.5|20191|20183|20175|20167|94
1661513400000|2022-08-26 11:30:00|20190|20182|20200|20192|20204.5|20196.5|20185|20177|108
1661513700000|2022-08-26 11:35:00|20199.5|20191.5|20208.5|20200.5|20211.5|20203.5|20197.5|20189.5|96
1661514000000|2022-08-26 11:40:00|20208|20200|20212.5|20204.5|20215|20207|20206.5|20198.5|87
1661514300000|2022-08-26 11:45:00|20212|20204|20222.5|20214.5|20223|20215|20211|20203|136
1661514600000|2022-08-26 11:50:00|20222|20214|20343|20335|20344|20336|20219|20211|1293
1661514900000|2022-08-26 11:55:00|20343.5|20335.5|20353|20345|20393|20385|20289|20281|2183
1661515200000|2022-08-26 12:00:00|20353.5|20345.5|20410|20402|20440.5|20432.5|20339.5|20331.5|1630
1661515500000|2022-08-26 12:05:00|20410.5|20402.5|20435|20427|20453|20445|20392.5|20384.5|971
1661515800000|2022-08-26 12:10:00|20434.5|20426.5|20454|20446|20456.5|20448.5|20432.5|20424.5|578
1661516100000|2022-08-26 12:15:00|20453.5|20445.5|20491|20483|20509|20501|20453.5|20445.5|1356
1661516400000|2022-08-26 12:20:00|20491.5|20483.5|20539|20531|20544|20536|20486|20478|843
1661516700000|2022-08-26 12:25:00|20539.5|20531.5|20506|20498|20555.5|20547.5|20503.5|20495.5|844
1661517000000|2022-08-26 12:30:00|20506.5|20498.5|20513|20505|20561|20553|20489|20481|971
1661517300000|2022-08-26 12:35:00|20515|20507|20543|20535|20555|20547|20489.5|20481.5|397
1661517600000|2022-08-26 12:40:00|20543.5|20535.5|20532.5|20524.5|20547|20539|20520.5|20512.5|297
1661517900000|2022-08-26 12:45:00|20532|20524|20559|20551|20559.5|20551.5|20531|20523|394
1661518200000|2022-08-26 12:50:00|20560.5|20552.5|20567|20559|20586|20578|20555|20547|587
1661518500000|2022-08-26 12:55:00|20566.5|20558.5|20560.5|20552.5|20575|20567|20559|20551|242
1661518800000|2022-08-26 13:00:00|20561|20553|20573.5|20565.5|20574.5|20566.5|20556|20548|205
1661519100000|2022-08-26 13:05:00|20574|20566|20607|20599|20620|20612|20572.5|20564.5|502
1661519400000|2022-08-26 13:10:00|20606.5|20598.5|20631|20623|20634|20626|20603|20595|532
1661519700000|2022-08-26 13:15:00|20630.5|20622.5|20626.5|20618.5|20680|20672|20623|20615|632
1661520000000|2022-08-26 13:20:00|20627|20619|20618.5|20610.5|20631.5|20623.5|20607|20599|291
1661520300000|2022-08-26 13:25:00|20618|20610|20595.5|20587.5|20618|20610|20588|20580|432
1661520600000|2022-08-26 13:30:00|20595|20587|20553|20545|20621.5|20613.5|20528.5|20520.5|1606
1661520900000|2022-08-26 13:35:00|20554.5|20546.5|20525|20517|20561|20553|20491|20483|1647
1661521200000|2022-08-26 13:40:00|20525.5|20517.5|20472.5|20464.5|20528|20520|20471.5|20463.5|812
1661521500000|2022-08-26 13:45:00|20472|20464|20426.5|20418.5|20475.5|20467.5|20424.5|20416.5|995
1661521800000|2022-08-26 13:50:00|20426|20418|20464.5|20456.5|20470.5|20462.5|20380|20372|1356
1661522100000|2022-08-26 13:55:00|20465.5|20457.5|20473.5|20465.5|20496.5|20488.5|20447.5|20439.5|726
1661522400000|2022-08-26 14:00:00|20469.5|20461.5|20372|20364|20469.5|20461.5|20361|20353|1209
1661522700000|2022-08-26 14:05:00|20373|20365|20537.5|20529.5|20540.5|20532.5|20356|20348|967
1661523000000|2022-08-26 14:10:00|20536.5|20528.5|20487.5|20479.5|20552|20544|20464|20456|883
1661523300000|2022-08-26 14:15:00|20487|20479|20489|20481|20499|20491|20464|20456|319
1661523600000|2022-08-26 14:20:00|20489.5|20481.5|20408.5|20400.5|20492|20484|20401|20393|544
1661523900000|2022-08-26 14:25:00|20409|20401|20372.5|20364.5|20420.5|20412.5|20357.5|20349.5|734
1661524200000|2022-08-26 14:30:00|20373|20365|20325|20317|20373|20365|20323|20315|570
1661524500000|2022-08-26 14:35:00|20324.5|20316.5|20269|20261|20330|20322|20255|20247|738
1661524800000|2022-08-26 14:40:00|20269.5|20261.5|20322.5|20314.5|20327|20319|20268.5|20260.5|642
1661525100000|2022-08-26 14:45:00|20322|20314|20321|20313|20322|20314|20281|20273|420
1661525400000|2022-08-26 14:50:00|20321.5|20313.5|20330.5|20322.5|20356|20348|20302.5|20294.5|381
1661525700000|2022-08-26 14:55:00|20329|20321|20292.5|20284.5|20334|20326|20288.5|20280.5|241
1661526000000|2022-08-26 15:00:00|20291.5|20283.5|20238.5|20230.5|20295|20287|20233|20225|457
1661526300000|2022-08-26 15:05:00|20239|20231|20234.5|20226.5|20255.5|20247.5|20223.5|20215.5|412
1661526600000|2022-08-26 15:10:00|20235|20227|20236.5|20228.5|20241|20233|20209|20201|327
1661526900000|2022-08-26 15:15:00|20238|20230|20193|20185|20241.5|20233.5|20187.5|20179.5|401
1661527200000|2022-08-26 15:20:00|20192.5|20184.5|20209|20201|20212.5|20204.5|20176|20168|742
1661527500000|2022-08-26 15:25:00|20208.5|20200.5|20206|20198|20219|20211|20189.5|20181.5|309
1661527800000|2022-08-26 15:30:00|20206.5|20198.5|20223|20215|20223.5|20215.5|20201.5|20193.5|188
1661528100000|2022-08-26 15:35:00|20222.5|20214.5|20223|20215|20236|20228|20212.5|20204.5|265
1661528400000|2022-08-26 15:40:00|20222.5|20214.5|20207|20199|20236.5|20228.5|20193|20185|237
1661528700000|2022-08-26 15:45:00|20207.5|20199.5|20236.5|20228.5|20241|20233|20207.5|20199.5|137
1661529000000|2022-08-26 15:50:00|20237|20229|20271|20263|20274.5|20266.5|20230|20222|350
1661529300000|2022-08-26 15:55:00|20270.5|20262.5|20264.5|20256.5|20271|20263|20251|20243|495
1661529600000|2022-08-26 16:00:00|20265|20257|20234.5|20226.5|20279.5|20271.5|20230|20222|209
1661529900000|2022-08-26 16:05:00|20235|20227|20238|20230|20246|20238|20223.5|20215.5|68
1661530200000|2022-08-26 16:10:00|20237.5|20229.5|20249|20241|20249.5|20241.5|20230.5|20222.5|137
1661530500000|2022-08-26 16:15:00|20249.5|20241.5|20216|20208|20249.5|20241.5|20210.5|20202.5|170
1661530800000|2022-08-26 16:20:00|20216.5|20208.5|20217.5|20209.5|20223|20215|20204|20196|151
1661531100000|2022-08-26 16:25:00|20218|20210|20225.5|20217.5|20226|20218|20205.5|20197.5|61
1661531400000|2022-08-26 16:30:00|20225|20217|20218|20210|20225.5|20217.5|20207.5|20199.5|49
1661531700000|2022-08-26 16:35:00|20217.5|20209.5|20227|20219|20229.5|20221.5|20215.5|20207.5|96
1661532000000|2022-08-26 16:40:00|20227.5|20219.5|20241.5|20233.5|20250.5|20242.5|20221|20213|213
1661532300000|2022-08-26 16:45:00|20237.5|20229.5|20261|20253|20261|20253|20233.5|20225.5|68
1661532600000|2022-08-26 16:50:00|20261.5|20253.5|20258|20250|20263|20255|20252.5|20244.5|33
1661532900000|2022-08-26 16:55:00|20257.5|20249.5|20279|20271|20280.5|20272.5|20257.5|20249.5|90
1661533200000|2022-08-26 17:00:00|20278|20270|20263|20255|20278|20270|20259|20251|45
1661533500000|2022-08-26 17:05:00|20263.5|20255.5|20260|20252|20271.5|20263.5|20260|20252|46
1661533800000|2022-08-26 17:10:00|20259.5|20251.5|20228.5|20220.5|20261.5|20253.5|20220.5|20212.5|192
1661534100000|2022-08-26 17:15:00|20228|20220|20212|20204|20241|20233|20208.5|20200.5|130
1661534400000|2022-08-26 17:20:00|20211.5|20203.5|20214|20206|20214|20206|20201|20193|149
1661534700000|2022-08-26 17:25:00|20214.5|20206.5|20214.5|20206.5|20226.5|20218.5|20214.5|20206.5|63
1661535000000|2022-08-26 17:30:00|20213|20205|20203|20195|20213|20205|20199|20191|81
1661535300000|2022-08-26 17:35:00|20203.5|20195.5|20204|20196|20209|20201|20200.5|20192.5|64
1661535600000|2022-08-26 17:40:00|20204.5|20196.5|20198.5|20190.5|20204.5|20196.5|20189|20181|110
1661535900000|2022-08-26 17:45:00|20198|20190|20192.5|20184.5|20205.5|20197.5|20192|20184|35
1661536200000|2022-08-26 17:50:00|20192|20184|20184.5|20176.5|20192.5|20184.5|20179|20171|103
1661536500000|2022-08-26 17:55:00|20184|20176|20186.5|20178.5|20188|20180|20179|20171|51
1661536800000|2022-08-26 18:00:00|20184.5|20176.5|20191.5|20183.5|20193|20185|20184.5|20176.5|40
1661537100000|2022-08-26 18:05:00|20192|20184|20190|20182|20197|20189|20186|20178|36
1661537400000|2022-08-26 18:10:00|20189.5|20181.5|20197|20189|20197|20189|20185|20177|32
1661537700000|2022-08-26 18:15:00|20197.5|20189.5|20164.5|20156.5|20199.5|20191.5|20162.5|20154.5|119
1661538000000|2022-08-26 18:20:00|20165.5|20157.5|20163|20155|20176|20168|20160|20152|61
1661538300000|2022-08-26 18:25:00|20162.5|20154.5|20163|20155|20168.5|20160.5|20157|20149|63
1661538600000|2022-08-26 18:30:00|20162.5|20154.5|20165.5|20157.5|20166|20158|20152|20144|151
1661538900000|2022-08-26 18:35:00|20166|20158|20175.5|20167.5|20180|20172|20163|20155|74
1661539200000|2022-08-26 18:40:00|20176|20168|20177.5|20169.5|20185.5|20177.5|20175.5|20167.5|56
1661539500000|2022-08-26 18:45:00|20178|20170|20170.5|20162.5|20188|20180|20170|20162|53
1661539800000|2022-08-26 18:50:00|20171|20163|20164.5|20156.5|20176|20168|20156|20148|85
1661540100000|2022-08-26 18:55:00|20165|20157|20164.4|20134.4|20175|20167|20136|20128|191
1661540400000|2022-08-26 19:00:00|20164.2|20134.2|20172|20142|20188.6|20158.6|20164.2|20134.2|0
1661540700000|2022-08-26 19:05:00|20171.8|20141.8|20149.3|20119.3|20176.1|20146.1|20147.6|20117.6|0
1661541000000|2022-08-26 19:10:00|20149.5|20119.5|20123.5|20093.5|20150.7|20120.7|20118.5|20088.5|0
1661541300000|2022-08-26 19:15:00|20123.2|20093.2|20144.1|20114.1|20144.3|20114.3|20115.8|20085.8|0
1661541600000|2022-08-26 19:20:00|20144.3|20114.3|20131.9|20101.9|20149.6|20119.6|20119.8|20089.8|0
1661541900000|2022-08-26 19:25:00|20132.2|20102.2|20144.5|20114.5|20150.1|20120.1|20129.8|20099.8|0
1661542200000|2022-08-26 19:30:00|20144.2|20114.2|20127.5|20097.5|20147.2|20117.2|20127.2|20097.2|0
1661542500000|2022-08-26 19:35:00|20127.7|20097.7|20120.2|20090.2|20131.7|20101.7|20110.7|20080.7|0
1661542800000|2022-08-26 19:40:00|20120.4|20090.4|20081.4|20051.4|20121.4|20091.4|20081.4|20051.4|0
1661543100000|2022-08-26 19:45:00|20081.6|20051.6|20105.9|20075.9|20105.9|20075.9|20078.9|20048.9|0
1661543400000|2022-08-26 19:50:00|20106.1|20076.1|20094.8|20064.8|20122.3|20092.3|20094.5|20064.5|0
1661543700000|2022-08-26 19:55:00|20095|20065|20092.1|20062.1|20126.1|20096.1|20090.8|20060.8|0
1661544000000|2022-08-26 20:00:00|20092.6|20062.6|20073.5|20043.5|20093.4|20063.4|20066.6|20036.6|0
1661544300000|2022-08-26 20:05:00|20072.6|20042.6|20081.9|20051.9|20083|20053|20071.5|20041.5|0
1661544600000|2022-08-26 20:10:00|20082.8|20052.8|20086.7|20056.7|20086.8|20056.8|20078.8|20048.8|0
1661544900000|2022-08-26 20:15:00|20086.8|20056.8|20063.4|20033.4|20086.8|20056.8|20053.4|20023.4|0
1661545200000|2022-08-26 20:20:00|20064.3|20034.3|20073|20043|20074|20044|20062.4|20032.4|0
1661545500000|2022-08-26 20:25:00|20072.5|20042.5|20077|20047|20077|20047|20069.9|20039.9|0
1661545800000|2022-08-26 20:30:00|20077.9|20047.9|20076.3|20046.3|20093.3|20063.3|20074.3|20044.3|0
1661546100000|2022-08-26 20:35:00|20076.8|20046.8|20076.1|20046.1|20079.4|20049.4|20073|20043|0
1661546400000|2022-08-26 20:40:00|20077|20047|20065.3|20035.3|20077.1|20047.1|20055.3|20025.3|0
1661546700000|2022-08-26 20:45:00|20064.8|20034.8|20055.5|20025.5|20068.5|20038.5|20051.9|20021.9|0
1661547000000|2022-08-26 20:50:00|20055.9|20025.9|20035.3|20005.3|20056.5|20026.5|20033.3|20003.3|0
1661547300000|2022-08-26 20:55:00|20034.9|20004.9|20033.8|20003.8|20046.1|20016.1|20031.1|20001.1|0
1661724000000|2022-08-28 22:00:00|19973.1|19943.1|19960.5|19930.5|19974.5|19944.5|19945.4|19915.4|0
1661724300000|2022-08-28 22:05:00|19960.4|19930.4|19975.8|19945.8|19977.7|19947.7|19940.9|19910.9|0
1661724600000|2022-08-28 22:10:00|19975.3|19945.3|19990.7|19960.7|19994.2|19964.2|19975.3|19945.3|0
1661724900000|2022-08-28 22:15:00|19991.1|19961.1|19973.7|19943.7|19997.8|19967.8|19973.7|19943.7|0
1661725200000|2022-08-28 22:20:00|19974.2|19944.2|19958.3|19928.3|19974.2|19944.2|19956.6|19926.6|0
1661725500000|2022-08-28 22:25:00|19959.2|19929.2|19963.4|19933.4|19977.6|19947.6|19958.8|19928.8|0
1661725800000|2022-08-28 22:30:00|19964.3|19934.3|19971.9|19941.9|19973.1|19943.1|19963.9|19933.9|0
1661726100000|2022-08-28 22:35:00|19972.8|19942.8|19963.8|19933.8|19976|19946|19957.7|19927.7|0
1661726400000|2022-08-28 22:40:00|19962|19932|19962.5|19932.5|19969.1|19939.1|19953.9|19923.9|0
1661726700000|2022-08-28 22:45:00|19963.4|19933.4|19967.7|19937.7|19971.3|19941.3|19955.4|19925.4|0
1661727000000|2022-08-28 22:50:00|19968.6|19938.6|19961.2|19931.2|19972.7|19942.7|19960.7|19930.7|0
1661727300000|2022-08-28 22:55:00|19962.1|19932.1|19955.5|19925.5|19964.2|19934.2|19953|19923|0
1661727600000|2022-08-28 23:00:00|19955.9|19925.9|19954.3|19924.3|19961.2|19931.2|19953.2|19923.2|0
1661727900000|2022-08-28 23:05:00|19954.7|19924.7|19953.3|19923.3|19957.1|19927.1|19951.2|19921.2|0
1661728200000|2022-08-28 23:10:00|19954.2|19924.2|19944.9|19914.9|19955.3|19925.3|19942.9|19912.9|0
1661728500000|2022-08-28 23:15:00|19945.8|19915.8|19951.5|19921.5|19954.9|19924.9|19944.9|19914.9|0
1661728800000|2022-08-28 23:20:00|19951.4|19921.4|19949.1|19919.1|19959.4|19929.4|19949.1|19919.1|0
1661729100000|2022-08-28 23:25:00|19948.2|19918.2|19940.8|19910.8|19949.3|19919.3|19937.3|19907.3|0
1661729400000|2022-08-28 23:30:00|19941.7|19911.7|19925.3|19895.3|19941.8|19911.8|19924.3|19894.3|0
1661729700000|2022-08-28 23:35:00|19926.2|19896.2|19923.3|19893.3|19931|19901|19921.4|19891.4|0
1661730000000|2022-08-28 23:40:00|19925.1|19895.1|19902.3|19872.3|19931.4|19901.4|19900.4|19870.4|0
1661730300000|2022-08-28 23:45:00|19901.4|19871.4|19911.4|19881.4|19919.4|19889.4|19896.6|19866.6|0
1661730600000|2022-08-28 23:50:00|19912.3|19882.3|19917.6|19887.6|19925.6|19895.6|19910.4|19880.4|0
1661730900000|2022-08-28 23:55:00|19918.5|19888.5|19929|19899|19929.5|19899.5|19917.6|19887.6|0
1661731200000|2022-08-29 00:00:00|19927.2|19897.2|19941.7|19911.7|19944.7|19914.7|19922.4|19892.4|0
1661731500000|2022-08-29 00:05:00|19942.1|19912.1|19936.1|19906.1|19943.8|19913.8|19930|19900|0
1661731800000|2022-08-29 00:10:00|19936.5|19906.5|19956.5|19926.5|19957|19927|19932.5|19902.5|0
1661732100000|2022-08-29 00:15:00|19957.4|19927.4|19955.2|19925.2|19975|19945|19950.1|19920.1|0
1661732400000|2022-08-29 00:20:00|19956.1|19926.1|19969.4|19939.4|19974.3|19944.3|19956.1|19926.1|0
1661732700000|2022-08-29 00:25:00|19968.5|19938.5|19967.1|19937.1|19971.3|19941.3|19963.3|19933.3|0
1661733000000|2022-08-29 00:30:00|19967.5|19937.5|19963.8|19933.8|19977.2|19947.2|19963.3|19933.3|0
1661733300000|2022-08-29 00:35:00|19962.9|19932.9|19969.8|19939.8|19972.9|19942.9|19961.5|19931.5|0
1661733600000|2022-08-29 00:40:00|19968.9|19938.9|19956.4|19926.4|19970.6|19940.6|19952|19922|0
1661733900000|2022-08-29 00:45:00|19955.5|19925.5|19973.6|19943.6|19985.5|19955.5|19949.6|19919.6|0
1661734200000|2022-08-29 00:50:00|19973.1|19943.1|19975.9|19945.9|19980.9|19950.9|19971.8|19941.8|0
1661734500000|2022-08-29 00:55:00|19974.1|19944.1|19980.8|19950.8|19989.1|19959.1|19972|19942|0
1661734800000|2022-08-29 01:00:00|19981.4|19951.4|20001.1|19971.1|20004.1|19974.1|19976.7|19946.7|0
1661735100000|2022-08-29 01:05:00|20001.4|19971.4|19987.7|19957.7|20021.4|19991.4|19982.9|19952.9|0
1661735400000|2022-08-29 01:10:00|19988.2|19958.2|19996.7|19966.7|20013.2|19983.2|19988.2|19958.2|0
1661735700000|2022-08-29 01:15:00|19994.4|19964.4|19917|19912|19994.9|19986|19909.5|19904.5|3573
1661736000000|2022-08-29 01:20:00|19917.5|19912.5|19908|19903|19926|19921|19895|19890|1514
1661736300000|2022-08-29 01:25:00|19905.5|19900.5|19896|19891|19908|19903|19863.5|19858.5|1766
1661736600000|2022-08-29 01:30:00|19899|19894|19956|19951|19971|19966|19881|19876|4943
1661736900000|2022-08-29 01:35:00|19956.5|19951.5|20054|20049|20062.5|20057.5|19946.5|19941.5|4388
1661737200000|2022-08-29 01:40:00|20055|20050|19994|19989|20056|20051|19985|19980|3341
1661737500000|2022-08-29 01:45:00|19993|19988|19994.5|19989.5|19997.5|19992.5|19925.5|19920.5|2497
1661737800000|2022-08-29 01:50:00|19994|19989|19975.5|19970.5|19995|19990|19947|19942|3114
1661738100000|2022-08-29 01:55:00|19976|19971|19944|19939|19976|19971|19937|19932|1533
1661738400000|2022-08-29 02:00:00|19943|19938|19956.5|19951.5|19960|19955|19913|19908|1604
1661738700000|2022-08-29 02:05:00|19957|19952|19971.5|19966.5|20009|20004|19937|19932|2162
1661739000000|2022-08-29 02:10:00|19971|19966|19972|19967|19988.5|19983.5|19959.5|19954.5|1077
1661739300000|2022-08-29 02:15:00|19974|19969|19975|19970|19977.5|19972.5|19938|19933|938
1661739600000|2022-08-29 02:20:00|19975.5|19970.5|19970.5|19965.5|19995|19990|19958.5|19953.5|1962
1661739900000|2022-08-29 02:25:00|19971|19966|19967|19962|19994.5|19989.5|19952.5|19947.5|1947
1661740200000|2022-08-29 02:30:00|19967.5|19962.5|20024|20019|20024|20019|19957|19952|1106
1661740500000|2022-08-29 02:35:00|20023|20018|20018|20013|20039.5|20034.5|20013|20008|1999
1661740800000|2022-08-29 02:40:00|20018.5|20013.5|20027|20022|20041.5|20036.5|20015|20010|1106
1661741100000|2022-08-29 02:45:00|20026.5|20021.5|19997|19992|20033.5|20028.5|19991.5|19986.5|2132
1661741400000|2022-08-29 02:50:00|19997.5|19992.5|19969|19964|20005|20000|19960.5|19955.5|1037
1661741700000|2022-08-29 02:55:00|19969.5|19964.5|19973|19968|19973|19968|19948.5|19943.5|1588
1661742000000|2022-08-29 03:00:00|19972|19967|19994|19989|19997.5|19992.5|19968|19963|841
1661742300000|2022-08-29 03:05:00|19994.5|19989.5|20016|20011|20029.5|20024.5|19994.5|19989.5|967
1661742600000|2022-08-29 03:10:00|20015|20010|20024.5|20019.5|20047.5|20042.5|20010|20005|1127
1661742900000|2022-08-29 03:15:00|20024|20019|20021.5|20016.5|20036|20031|20015.5|20010.5|1888
1661743200000|2022-08-29 03:20:00|20022|20017|20022|20017|20043.5|20038.5|20009|20004|1069
1661743500000|2022-08-29 03:25:00|20021.5|20016.5|20007|20002|20041|20036|20006.5|20001.5|1538
1661743800000|2022-08-29 03:30:00|20009|20004|20014|20009|20024|20019|19998.5|19993.5|508
1661744100000|2022-08-29 03:35:00|20014.5|20009.5|20018|20013|20024.5|20019.5|20008|20003|393
1661744400000|2022-08-29 03:40:00|20018.5|20013.5|20032.5|20027.5|20040|20035|20007|20002|835
1661744700000|2022-08-29 03:45:00|20034|20029|20024.5|20019.5|20038|20033|20018|20013|685
1661745000000|2022-08-29 03:50:00|20026|20021|20026|20021|20032.5|20027.5|20020|20015|246
1661745300000|2022-08-29 03:55:00|20027|20022|20028|20023|20033|20028|20021|20016|577
1661745600000|2022-08-29 04:00:00|20040.9|20010.9|20046.2|20016.2|20049.4|20019.4|20040.5|20010.5|0
1661745900000|2022-08-29 04:05:00|20045.3|20015.3|20045.8|20015.8|20047.6|20017.6|20042.1|20012.1|0
1661746200000|2022-08-29 04:10:00|20045.3|20015.3|20040.9|20010.9|20046.4|20016.4|20039.5|20009.5|0
1661746500000|2022-08-29 04:15:00|20040.4|20010.4|20025.6|19995.6|20043.6|20013.6|20023.3|19993.3|0
1661746800000|2022-08-29 04:20:00|20024.7|19994.7|20023.3|19993.3|20026.6|19996.6|20017.4|19987.4|0
1661747100000|2022-08-29 04:25:00|20022.4|19992.4|20021|19991|20023.7|19993.7|20017.8|19987.8|0
1661747400000|2022-08-29 04:30:00|20021.9|19991.9|20022.8|19992.8|20027.8|19997.8|20019.6|19989.6|0
1661747700000|2022-08-29 04:35:00|20021.9|19991.9|20023.2|19993.2|20025.4|19995.4|20017.7|19987.7|0
1661748000000|2022-08-29 04:40:00|20024.1|19994.1|20019|19989|20025.9|19995.9|20018.1|19988.1|0
1661748300000|2022-08-29 04:45:00|20018.1|19988.1|20013.4|19983.4|20022.2|19992.2|20012.5|19982.5|0
1661748600000|2022-08-29 04:50:00|20012.5|19982.5|20017.5|19987.5|20019.3|19989.3|20011.6|19981.6|0
1661748900000|2022-08-29 04:55:00|20018.4|19988.4|20022|19992|20023.4|19993.4|20018.4|19988.4|0
1661749200000|2022-08-29 05:00:00|20017|20012|19997.5|19992.5|20033|20028|19996|19991|874
1661749500000|2022-08-29 05:05:00|19997|19992|19970.5|19965.5|20007.5|20002.5|19968.5|19963.5|1000
1661749800000|2022-08-29 05:10:00|19970|19965|19998.5|19993.5|20000|19995|19966.5|19961.5|538
1661750100000|2022-08-29 05:15:00|19999|19994|20009.6|20004.6|20013.6|20008.6|19988.6|19983.6|392
1661750400000|2022-08-29 05:20:00|20009.1|20004.1|20018.6|20013.6|20019.6|20014.6|20001.1|19996.1|709
1661750700000|2022-08-29 05:25:00|20019.1|20014.1|20029.6|20024.6|20034.1|20029.1|20015.1|20010.1|652
1661751000000|2022-08-29 05:30:00|20032.1|20027.1|20055.1|20050.1|20069.1|20064.1|20020.1|20015.1|895
1661751300000|2022-08-29 05:35:00|20054.6|20049.6|20062.6|20057.6|20074.1|20069.1|20045.1|20040.1|602
1661751600000|2022-08-29 05:40:00|20063.1|20058.1|20037.6|20032.6|20064.1|20059.1|20037.6|20032.6|747
1661751900000|2022-08-29 05:45:00|20037.1|20032.1|20041.1|20036.1|20042.1|20037.1|20026.1|20021.1|2210
1661752200000|2022-08-29 05:50:00|20041.6|20036.6|20049.6|20044.6|20060.6|20055.6|20035.6|20030.6|495
1661752500000|2022-08-29 05:55:00|20050.1|20045.1|20011.6|20006.6|20050.1|20045.1|20007.6|20002.6|789
1661752800000|2022-08-29 06:00:00|20013.1|20008.1|20010.6|20005.6|20024.6|20019.6|20006.6|20001.6|638
1661753100000|2022-08-29 06:05:00|20012.1|20007.1|20020.1|20015.1|20024.1|20019.1|20006.6|20001.6|417
1661753400000|2022-08-29 06:10:00|20020.6|20015.6|20018.6|20013.6|20025.1|20020.1|20010.6|20005.6|396
1661753700000|2022-08-29 06:15:00|20018.1|20013.1|19998.1|19993.1|20031.6|20026.6|19995.1|19990.1|527
1661754000000|2022-08-29 06:20:00|19997.6|19992.6|20000.6|19995.6|20008.1|20003.1|19988.6|19983.6|500
1661754300000|2022-08-29 06:25:00|20000.1|19995.1|19998.1|19993.1|20018.1|20013.1|19990.6|19985.6|390
1661754600000|2022-08-29 06:30:00|19997.6|19992.6|20011.6|20006.6|20013.6|20008.6|19991.6|19986.6|312
1661754900000|2022-08-29 06:35:00|20012.1|20007.1|20002.1|19997.1|20013.1|20008.1|19987.6|19982.6|711
1661755200000|2022-08-29 06:40:00|20002.6|19997.6|19993.1|19988.1|20008.1|20003.1|19990.6|19985.6|582
1661755500000|2022-08-29 06:45:00|19993.6|19988.6|20002.1|19997.1|20011.1|20006.1|19992.6|19987.6|334
1661755800000|2022-08-29 06:50:00|20001.6|19996.6|19994.6|19989.6|20001.6|19996.6|19984.1|19979.1|396
1661756100000|2022-08-29 06:55:00|19993.6|19988.6|20011.6|20006.6|20024.6|20019.6|19993.1|19988.1|558
1661756400000|2022-08-29 07:00:00|20011.1|20006.1|20055.6|20050.6|20085.1|20080.1|20008.1|20003.1|1448
1661756700000|2022-08-29 07:05:00|20056.1|20051.1|20045.6|20040.6|20075.1|20070.1|20044.6|20039.6|878
1661757000000|2022-08-29 07:10:00|20045.1|20040.1|20034.1|20029.1|20061.6|20056.6|20034.1|20029.1|585
1661757300000|2022-08-29 07:15:00|20036.1|20031.1|20024.1|20019.1|20052.1|20047.1|20023.1|20018.1|462
1661757600000|2022-08-29 07:20:00|20024.6|20019.6|20005.1|20000.1|20027.1|20022.1|19998.6|19993.6|549
1661757900000|2022-08-29 07:25:00|20004.1|19999.1|19996.1|19991.1|20007.6|20002.6|19987.6|19982.6|436
1661758200000|2022-08-29 07:30:00|19996.6|19991.6|20001.1|19996.1|20006.6|20001.6|19995.1|19990.1|501
1661758500000|2022-08-29 07:35:00|20001.6|19996.6|20028.1|20023.1|20036.1|20031.1|19996.1|19991.1|1077
1661758800000|2022-08-29 07:40:00|20028.6|20023.6|20017.1|20012.1|20036.6|20031.6|20012.6|20007.6|731
1661759100000|2022-08-29 07:45:00|20017.6|20012.6|20020.1|20015.1|20024.1|20019.1|20011.1|20006.1|692
1661759400000|2022-08-29 07:50:00|20020.6|20015.6|20029.1|20024.1|20032.6|20027.6|20008.6|20003.6|1184
1661759700000|2022-08-29 07:55:00|20028.6|20023.6|20031.1|20026.1|20033.1|20028.1|20015.6|20010.6|1022
1661760000000|2022-08-29 08:00:00|20020.6|20015.6|20016.6|20011.6|20039.6|20034.6|20008.1|20003.1|796
1661760300000|2022-08-29 08:05:00|20017.1|20012.1|20031.1|20026.1|20037.6|20032.6|20009.1|20004.1|1143
1661760600000|2022-08-29 08:10:00|20029.1|20024.1|20009.6|20004.6|20030.6|20025.6|20004.6|19999.6|3401
1661760900000|2022-08-29 08:15:00|20009.1|20004.1|20011.6|20006.6|20017.1|20012.1|20008.1|20003.1|1798
1661761200000|2022-08-29 08:20:00|20012.1|20007.1|20010.1|20005.1|20027.1|20022.1|20008.1|20003.1|276
1661761500000|2022-08-29 08:25:00|20009.6|20004.6|20022.6|20017.6|20025.1|20020.1|20006.6|20001.6|730
1661761800000|2022-08-29 08:30:00|20032.7|20002.7|20029.1|19999.1|20042.3|20012.3|20028.6|19998.6|0
1661762100000|2022-08-29 08:35:00|20029.6|19999.6|20026|19996|20037.5|20007.5|20019.1|19989.1|0
1661762400000|2022-08-29 08:40:00|20025.1|19995.1|20028.3|19998.3|20030.1|20000.1|20016.3|19986.3|0
1661762700000|2022-08-29 08:45:00|20029.2|19999.2|20037.6|20007.6|20045.4|20015.4|20029.2|19999.2|0
1661763000000|2022-08-29 08:50:00|20038.5|20008.5|20021|19991|20039.4|20009.4|20018.8|19988.8|0
1661763300000|2022-08-29 08:55:00|20021.9|19991.9|20003.6|19973.6|20027.1|19997.1|20002.3|19972.3|0
1661763600000|2022-08-29 09:00:00|20004.5|19974.5|19991.2|19961.2|20011.4|19981.4|19989.9|19959.9|0
1661763900000|2022-08-29 09:05:00|19990.7|19960.7|20003.3|19973.3|20009.8|19979.8|19990.7|19960.7|0
1661764200000|2022-08-29 09:10:00|20003.9|19973.9|20021.3|19991.3|20021.3|19991.3|20003.3|19973.3|0
1661764500000|2022-08-29 09:15:00|20021.7|19991.7|19996.6|19988.6|20050.6|20042.6|19991.6|19983.6|833
1661764800000|2022-08-29 09:20:00|19997.6|19989.6|19999.1|19991.1|20012.1|20004.1|19991.1|19983.1|318
1661765100000|2022-08-29 09:25:00|19998.6|19990.6|20003.6|19995.6|20012.6|20004.6|19996.6|19988.6|45
1661765400000|2022-08-29 09:30:00|20002.6|19994.6|19999.6|19991.6|20012.6|20004.6|19997.6|19989.6|67
1661765700000|2022-08-29 09:35:00|19999.1|19991.1|19991.6|19983.6|20006.1|19998.1|19981.1|19973.1|114
1661766000000|2022-08-29 09:40:00|19991.1|19983.1|19990.6|19982.6|19999.1|19991.1|19988.6|19980.6|72
1661766300000|2022-08-29 09:45:00|19991.1|19983.1|19983.6|19975.6|19992.6|19984.6|19981.6|19973.6|42
1661766600000|2022-08-29 09:50:00|19984.1|19976.1|20001.1|19993.1|20002.1|19994.1|19983.6|19975.6|63
1661766900000|2022-08-29 09:55:00|20001.6|19993.6|20018.1|20010.1|20022.1|20014.1|20001.6|19993.6|49
1661767200000|2022-08-29 10:00:00|20017.6|20009.6|20027.6|20019.6|20030.6|20022.6|20012.6|20004.6|216
1661767500000|2022-08-29 10:05:00|20028.1|20020.1|20010.1|20002.1|20028.6|20020.6|20008.1|20000.1|71
1661767800000|2022-08-29 10:10:00|20009.6|20001.6|20015.1|20007.1|20020.6|20012.6|20008.6|20000.6|66
1661768100000|2022-08-29 10:15:00|20014.6|20006.6|20025.1|20017.1|20030.6|20022.6|20013.1|20005.1|50
1661768400000|2022-08-29 10:20:00|20024.6|20016.6|20033.1|20025.1|20035.6|20027.6|20020.1|20012.1|53
1661768700000|2022-08-29 10:25:00|20033.6|20025.6|20026.6|20018.6|20042.1|20034.1|20024.6|20016.6|108
1661769000000|2022-08-29 10:30:00|20027.1|20019.1|20048.6|20040.6|20053.1|20045.1|20027.1|20019.1|192
1661769300000|2022-08-29 10:35:00|20049.1|20041.1|20055.1|20047.1|20061.1|20053.1|20045.6|20037.6|106
1661769600000|2022-08-29 10:40:00|20055.6|20047.6|20060.1|20052.1|20061.6|20053.6|20052.1|20044.1|69
1661769900000|2022-08-29 10:45:00|20060.6|20052.6|20062.6|20054.6|20067.6|20059.6|20056.1|20048.1|112
1661770200000|2022-08-29 10:50:00|20063.1|20055.1|20067.1|20059.1|20069.6|20061.6|20060.6|20052.6|108
1661770500000|2022-08-29 10:55:00|20067.6|20059.6|20042.6|20034.6|20067.6|20059.6|20040.1|20032.1|64
1661770800000|2022-08-29 11:00:00|20041.6|20033.6|20033.1|20025.1|20047.6|20039.6|20033.1|20025.1|59
1661771100000|2022-08-29 11:05:00|20033.6|20025.6|20024.6|20016.6|20037.1|20029.1|20024.6|20016.6|80
1661771400000|2022-08-29 11:10:00|20025.1|20017.1|20033.1|20025.1|20033.6|20025.6|20024.1|20016.1|55
1661771700000|2022-08-29 11:15:00|20033.6|20025.6|20045.1|20037.1|20048.6|20040.6|20033.6|20025.6|85
1661772000000|2022-08-29 11:20:00|20045.6|20037.6|20042.6|20034.6|20045.6|20037.6|20040.6|20032.6|14
1661772300000|2022-08-29 11:25:00|20043.1|20035.1|20053.6|20045.6|20053.6|20045.6|20042.1|20034.1|28
1661772600000|2022-08-29 11:30:00|20054.6|20046.6|20054.6|20046.6|20064.1|20056.1|20047.1|20039.1|35
1661772900000|2022-08-29 11:35:00|20055.1|20047.1|20052.1|20044.1|20058.6|20050.6|20050.6|20042.6|32
1661773200000|2022-08-29 11:40:00|20051.6|20043.6|20049.6|20041.6|20057.6|20049.6|20044.6|20036.6|49
1661773500000|2022-08-29 11:45:00|20050.1|20042.1|20057.6|20049.6|20063.6|20055.6|20049.1|20041.1|119
1661773800000|2022-08-29 11:50:00|20058.1|20050.1|20047.6|20039.6|20059.6|20051.6|20046.1|20038.1|78
1661774100000|2022-08-29 11:55:00|20048.1|20040.1|20056.6|20048.6|20057.6|20049.6|20045.1|20037.1|40
1661774400000|2022-08-29 12:00:00|20056.1|20048.1|20047.1|20039.1|20066.6|20058.6|20045.6|20037.6|106
1661774700000|2022-08-29 12:05:00|20047.6|20039.6|20054.1|20046.1|20061.6|20053.6|20047.1|20039.1|112
1661775000000|2022-08-29 12:10:00|20053.6|20045.6|20059.6|20051.6|20059.6|20051.6|20046.6|20038.6|69
1661775300000|2022-08-29 12:15:00|20059.1|20051.1|20055.1|20047.1|20059.1|20051.1|20050.1|20042.1|56
1661775600000|2022-08-29 12:20:00|20055.6|20047.6|20065.1|20057.1|20067.6|20059.6|20055.1|20047.1|44
1661775900000|2022-08-29 12:25:00|20065.6|20057.6|20070.1|20062.1|20078.1|20070.1|20061.1|20053.1|179
1661776200000|2022-08-29 12:30:00|20072.1|20064.1|20074.6|20066.6|20081.6|20073.6|20068.1|20060.1|122
1661776500000|2022-08-29 12:35:00|20075.6|20067.6|20078.6|20070.6|20082.1|20074.1|20069.6|20061.6|63
1661776800000|2022-08-29 12:40:00|20079.1|20071.1|20071.6|20063.6|20081.1|20073.1|20069.1|20061.1|31
1661777100000|2022-08-29 12:45:00|20071.1|20063.1|20076.6|20068.6|20083.1|20075.1|20071.1|20063.1|71
1661777400000|2022-08-29 12:50:00|20077.1|20069.1|20068.6|20060.6|20081.6|20073.6|20068.6|20060.6|20
1661777700000|2022-08-29 12:55:00|20068.1|20060.1|20057.6|20049.6|20069.1|20061.1|20057.6|20049.6|75
1661778000000|2022-08-29 13:00:00|20057.1|20049.1|20059.6|20051.6|20065.6|20057.6|20049.6|20041.6|81
1661778300000|2022-08-29 13:05:00|20060.1|20052.1|20067.6|20059.6|20070.1|20062.1|20057.1|20049.1|75
1661778600000|2022-08-29 13:10:00|20066.1|20058.1|20058.6|20050.6|20071.6|20063.6|20055.1|20047.1|68
1661778900000|2022-08-29 13:15:00|20059.1|20051.1|20075.6|20067.6|20075.6|20067.6|20055.1|20047.1|53
1661779200000|2022-08-29 13:20:00|20075.1|20067.1|20083.1|20075.1|20083.6|20075.6|20074.1|20066.1|80
1661779500000|2022-08-29 13:25:00|20082.6|20074.6|20095.1|20087.1|20100.1|20092.1|20080.1|20072.1|203
1661779800000|2022-08-29 13:30:00|20094.6|20086.6|20088.1|20080.1|20121.1|20113.1|20082.1|20074.1|577
1661780100000|2022-08-29 13:35:00|20089.6|20081.6|20099.1|20091.1|20123.1|20115.1|20085.6|20077.6|288
1661780400000|2022-08-29 13:40:00|20098.6|20090.6|20116.1|20108.1|20132.6|20124.6|20098.1|20090.1|181
1661780700000|2022-08-29 13:45:00|20116.6|20108.6|20125.1|20117.1|20150.6|20142.6|20107.6|20099.6|408
1661781000000|2022-08-29 13:50:00|20126.1|20118.1|20136.1|20128.1|20143.1|20135.1|20116.1|20108.1|212
1661781300000|2022-08-29 13:55:00|20136.6|20128.6|20161.6|20153.6|20173.1|20165.1|20136.1|20128.1|298
1661781600000|2022-08-29 14:00:00|20161.1|20153.1|20162.1|20154.1|20172.1|20164.1|20144.1|20136.1|279
1661781900000|2022-08-29 14:05:00|20161.6|20153.6|20174.1|20166.1|20176.6|20168.6|20155.1|20147.1|216
1661782200000|2022-08-29 14:10:00|20174.6|20166.6|20182.6|20174.6|20202.6|20194.6|20172.1|20164.1|438
1661782500000|2022-08-29 14:15:00|20181.6|20173.6|20200.6|20192.6|20210.6|20202.6|20176.6|20168.6|279
1661782800000|2022-08-29 14:20:00|20200.1|20192.1|20175.1|20167.1|20204.6|20196.6|20173.1|20165.1|320
1661783100000|2022-08-29 14:25:00|20175.6|20167.6|20145.1|20137.1|20178.6|20170.6|20145.1|20137.1|220
1661783400000|2022-08-29 14:30:00|20144.6|20136.6|20121.6|20113.6|20165.1|20157.1|20118.1|20110.1|251
1661783700000|2022-08-29 14:35:00|20121.1|20113.1|20104.6|20096.6|20123.1|20115.1|20085.1|20077.1|376
1661784000000|2022-08-29 14:40:00|20105.1|20097.1|20105.6|20097.6|20111.6|20103.6|20088.1|20080.1|163
1661784300000|2022-08-29 14:45:00|20105.1|20097.1|20101.6|20093.6|20116.1|20108.1|20100.6|20092.6|124
1661784600000|2022-08-29 14:50:00|20101.1|20093.1|20067.6|20059.6|20109.1|20101.1|20062.6|20054.6|167
1661784900000|2022-08-29 14:55:00|20067.1|20059.1|20054.6|20046.6|20067.6|20059.6|20044.6|20036.6|222
1661785200000|2022-08-29 15:00:00|20054.1|20046.1|20071.6|20063.6|20085.1|20077.1|20050.6|20042.6|113
1661785500000|2022-08-29 15:05:00|20071.1|20063.1|20057.6|20049.6|20072.6|20064.6|20040.1|20032.1|150
1661785800000|2022-08-29 15:10:00|20058.1|20050.1|20059.1|20051.1|20063.1|20055.1|20042.6|20034.6|144
1661786100000|2022-08-29 15:15:00|20058.6|20050.6|20073.1|20065.1|20081.1|20073.1|20055.6|20047.6|114
1661786400000|2022-08-29 15:20:00|20072.6|20064.6|20074.6|20066.6|20077.1|20069.1|20057.6|20049.6|52
1661786700000|2022-08-29 15:25:00|20075.1|20067.1|20062.1|20054.1|20086.1|20078.1|20061.6|20053.6|120
1661787000000|2022-08-29 15:30:00|20062.6|20054.6|20063.1|20055.1|20068.6|20060.6|20039.6|20031.6|169
1661787300000|2022-08-29 15:35:00|20062.6|20054.6|20050.1|20042.1|20073.6|20065.6|20044.1|20036.1|172
1661787600000|2022-08-29 15:40:00|20050.6|20042.6|20025.1|20017.1|20050.6|20042.6|20024.6|20016.6|124
1661787900000|2022-08-29 15:45:00|20025.6|20017.6|20036.6|20028.6|20040.1|20032.1|20009.1|20001.1|166
1661788200000|2022-08-29 15:50:00|20037.1|20029.1|20036.1|20028.1|20040.6|20032.6|20029.6|20021.6|140
1661788500000|2022-08-29 15:55:00|20036.6|20028.6|20048.6|20040.6|20050.6|20042.6|20034.6|20026.6|128
1661788800000|2022-08-29 16:00:00|20049.1|20041.1|20074.6|20066.6|20075.1|20067.1|20046.6|20038.6|149
1661789100000|2022-08-29 16:05:00|20074.1|20066.1|20074.6|20066.6|20076.6|20068.6|20067.1|20059.1|165
1661789400000|2022-08-29 16:10:00|20074.1|20066.1|20074.1|20066.1|20083.1|20075.1|20071.1|20063.1|242
1661789700000|2022-08-29 16:15:00|20073.6|20065.6|20087.1|20079.1|20093.6|20085.6|20072.6|20064.6|173
1661790000000|2022-08-29 16:20:00|20086.6|20078.6|20079.1|20071.1|20090.6|20082.6|20078.1|20070.1|47
1661790300000|2022-08-29 16:25:00|20078.6|20070.6|20073.6|20065.6|20081.6|20073.6|20071.1|20063.1|60
1661790600000|2022-08-29 16:30:00|20073.1|20065.1|20047.6|20039.6|20073.6|20065.6|20047.6|20039.6|82
1661790900000|2022-08-29 16:35:00|20048.1|20040.1|20053.1|20045.1|20055.1|20047.1|20045.1|20037.1|33
1661791200000|2022-08-29 16:40:00|20053.6|20045.6|20063.1|20055.1|20066.6|20058.6|20053.1|20045.1|47
1661791500000|2022-08-29 16:45:00|20063.6|20055.6|20088.1|20080.1|20089.6|20081.6|20060.1|20052.1|59
1661791800000|2022-08-29 16:50:00|20088.6|20080.6|20085.6|20077.6|20100.1|20092.1|20079.1|20071.1|124
1661792100000|2022-08-29 16:55:00|20085.1|20077.1|20082.6|20074.6|20087.6|20079.6|20076.6|20068.6|41
1661792400000|2022-08-29 17:00:00|20082.1|20074.1|20095.1|20087.1|20101.1|20093.1|20082.1|20074.1|42
1661792700000|2022-08-29 17:05:00|20095.6|20087.6|20098.6|20090.6|20103.6|20095.6|20092.6|20084.6|37
1661793000000|2022-08-29 17:10:00|20099.1|20091.1|20082.1|20074.1|20099.1|20091.1|20076.1|20068.1|35
1661793300000|2022-08-29 17:15:00|20081.6|20073.6|20059.6|20051.6|20083.1|20075.1|20056.6|20048.6|52
1661793600000|2022-08-29 17:20:00|20060.1|20052.1|20063.1|20055.1|20069.1|20061.1|20057.6|20049.6|33
1661793900000|2022-08-29 17:25:00|20063.6|20055.6|20081.6|20073.6|20083.1|20075.1|20060.6|20052.6|25
1661794200000|2022-08-29 17:30:00|20081.1|20073.1|20081.6|20073.6|20085.1|20077.1|20078.1|20070.1|24
1661794500000|2022-08-29 17:35:00|20082.1|20074.1|20057.1|20049.1|20082.1|20074.1|20057.1|20049.1|70
1661794800000|2022-08-29 17:40:00|20056.6|20048.6|20084.6|20076.6|20087.1|20079.1|20052.6|20044.6|119
1661795100000|2022-08-29 17:45:00|20084.1|20076.1|20060.1|20052.1|20090.6|20082.6|20060.1|20052.1|112
1661795400000|2022-08-29 17:50:00|20060.6|20052.6|20062.6|20054.6|20071.1|20063.1|20060.1|20052.1|43
1661795700000|2022-08-29 17:55:00|20063.6|20055.6|20065.6|20057.6|20069.6|20061.6|20056.1|20048.1|36
1661796000000|2022-08-29 18:00:00|20066.1|20058.1|20056.6|20048.6|20068.1|20060.1|20056.1|20048.1|25
1661796300000|2022-08-29 18:05:00|20056.1|20048.1|20056.6|20048.6|20069.1|20061.1|20056.1|20048.1|14
1661796600000|2022-08-29 18:10:00|20056.1|20048.1|20054.6|20046.6|20061.6|20053.6|20051.6|20043.6|31
1661796900000|2022-08-29 18:15:00|20054.1|20046.1|20049.6|20041.6|20056.1|20048.1|20045.6|20037.6|27
1661797200000|2022-08-29 18:20:00|20050.1|20042.1|20057.6|20049.6|20057.6|20049.6|20044.1|20036.1|49
1661797500000|2022-08-29 18:25:00|20058.1|20050.1|20069.1|20061.1|20075.1|20067.1|20058.1|20050.1|95
1661797800000|2022-08-29 18:30:00|20068.6|20060.6|20062.6|20054.6|20072.6|20064.6|20056.6|20048.6|45
1661798100000|2022-08-29 18:35:00|20063.1|20055.1|20059.6|20051.6|20066.1|20058.1|20054.6|20046.6|15
1661798400000|2022-08-29 18:40:00|20060.6|20052.6|20064.1|20056.1|20066.1|20058.1|20060.6|20052.6|8
1661798700000|2022-08-29 18:45:00|20064.6|20056.6|20060.6|20052.6|20065.1|20057.1|20054.6|20046.6|10
1661799000000|2022-08-29 18:50:00|20061.1|20053.1|20052.6|20044.6|20062.6|20054.6|20052.6|20044.6|26
1661799300000|2022-08-29 18:55:00|20055.1|20047.1|20069.9|20039.9|20070.6|20062.6|20040.1|20032.1|90
1661799600000|2022-08-29 19:00:00|20069.9|20039.9|20080.3|20050.3|20084.7|20054.7|20065.9|20035.9|0
1661799900000|2022-08-29 19:05:00|20080.1|20050.1|20076.8|20046.8|20080.2|20050.2|20062.6|20032.6|0
1661800200000|2022-08-29 19:10:00|20077.1|20047.1|20085.4|20055.4|20090.6|20060.6|20069.3|20039.3|0
1661800500000|2022-08-29 19:15:00|20084.9|20054.9|20067|20037|20086.7|20056.7|20063.5|20033.5|0
1661800800000|2022-08-29 19:20:00|20066.8|20036.8|20066.9|20036.9|20069.2|20039.2|20059.2|20029.2|0
1661801100000|2022-08-29 19:25:00|20066.7|20036.7|20051.7|20021.7|20066.7|20036.7|20044.1|20014.1|0
1661801400000|2022-08-29 19:30:00|20051.4|20021.4|20045.9|20015.9|20054.7|20024.7|20043.3|20013.3|0
1661801700000|2022-08-29 19:35:00|20046.2|20016.2|20049.1|20019.1|20049.1|20019.1|20033.3|20003.3|0
1661802000000|2022-08-29 19:40:00|20048.9|20018.9|20046.5|20016.5|20050.2|20020.2|20030.9|20000.9|0
1661802300000|2022-08-29 19:45:00|20045.8|20015.8|20030.6|20000.6|20045.8|20015.8|20028.6|19998.6|0
1661802600000|2022-08-29 19:50:00|20029.9|19999.9|20007.9|19977.9|20030.4|20000.4|20002.4|19972.4|0
1661802900000|2022-08-29 19:55:00|20008.2|19978.2|19981|19951|20009.2|19979.2|19973.6|19943.6|0
1661803200000|2022-08-29 20:00:00|19981.3|19951.3|19985.1|19955.1|19992.8|19962.8|19974.9|19944.9|0
1661803500000|2022-08-29 20:05:00|19986|19956|19980.3|19950.3|19993.2|19963.2|19980.3|19950.3|0
1661803800000|2022-08-29 20:10:00|19981.2|19951.2|19986.3|19956.3|19988.3|19958.3|19981.2|19951.2|0
1661804100000|2022-08-29 20:15:00|19985.4|19955.4|19982.3|19952.3|19986.3|19956.3|19979.3|19949.3|0
1661804400000|2022-08-29 20:20:00|19983.2|19953.2|19977.9|19947.9|19985.3|19955.3|19977.9|19947.9|0
1661804700000|2022-08-29 20:25:00|19978.8|19948.8|19984|19954|19986.7|19956.7|19977.9|19947.9|0
1661805000000|2022-08-29 20:30:00|19984.9|19954.9|19987.3|19957.3|19987.3|19957.3|19983|19953|0
1661805300000|2022-08-29 20:35:00|19988.2|19958.2|19991.3|19961.3|19991.3|19961.3|19986.3|19956.3|0
1661805600000|2022-08-29 20:40:00|19990.4|19960.4|19997.9|19967.9|19998.8|19968.8|19989.3|19959.3|0
1661805900000|2022-08-29 20:45:00|19998.8|19968.8|20004.1|19974.1|20005.1|19975.1|19997.8|19967.8|0
1661806200000|2022-08-29 20:50:00|20003.2|19973.2|20005.7|19975.7|20005.7|19975.7|20002.7|19972.7|0
1661806500000|2022-08-29 20:55:00|20004.8|19974.8|20006.3|19976.3|20006.7|19976.7|20003.7|19973.7|0
1661806800000|2022-08-29 21:00:00|20006.1|19976.1|20005.3|19975.3|20006.7|19976.7|20004.4|19974.4|0
1661807100000|2022-08-29 21:05:00|20004.4|19974.4|20006.4|19976.4|20007.6|19977.6|20003.2|19973.2|0
1661807400000|2022-08-29 21:10:00|20006.2|19976.2|20006|19976|20007.3|19977.3|20005.9|19975.9|0
1661807700000|2022-08-29 21:15:00|20005.5|19975.5|20005.8|19975.8|20006.5|19976.5|20005.3|19975.3|0
1661808000000|2022-08-29 21:20:00|20006.1|19976.1|20007.8|19977.8|20007.8|19977.8|20006.1|19976.1|0
1661808300000|2022-08-29 21:25:00|20008.2|19978.2|20006.4|19976.4|20008.3|19978.3|20006.3|19976.3|0
1661808600000|2022-08-29 21:30:00|20006.7|19976.7|20005.9|19975.9|20006.7|19976.7|20004.9|19974.9|0
1661808900000|2022-08-29 21:35:00|20005.8|19975.8|20005.9|19975.9|20005.9|19975.9|20005.5|19975.5|0
1661809200000|2022-08-29 21:40:00|20005.8|19975.8|20005.5|19975.5|20006.8|19976.8|20004.3|19974.3|0
1661809500000|2022-08-29 21:45:00|20004.8|19974.8|20003.7|19973.7|20005.8|19975.8|20003.7|19973.7|0
1661809800000|2022-08-29 21:50:00|20003.2|19973.2|20004.5|19974.5|20004.6|19974.6|20003.2|19973.2|0
1661810100000|2022-08-29 21:55:00|20004.3|19974.3|20005.2|19975.2|20006|19976|20003.7|19973.7|0
1661810400000|2022-08-29 22:00:00|20007.1|19977.1|20013.5|19983.5|20013.5|19983.5|20006.5|19976.5|0
1661810700000|2022-08-29 22:05:00|20014.4|19984.4|20011|19981|20016.5|19986.5|20008.5|19978.5|0
1661811000000|2022-08-29 22:10:00|20011.5|19981.5|20009.9|19979.9|20015.8|19985.8|20008.9|19978.9|0
1661811300000|2022-08-29 22:15:00|20010.8|19980.8|20011.9|19981.9|20013.9|19983.9|20010.8|19980.8|0
1661811600000|2022-08-29 22:20:00|20012.2|19982.2|20009.5|19979.5|20012.2|19982.2|20005.2|19975.2|0
1661811900000|2022-08-29 22:25:00|20009|19979|20003.5|19973.5|20012.5|19982.5|20003.5|19973.5|0
1661812200000|2022-08-29 22:30:00|20004.4|19974.4|20006|19976|20007.5|19977.5|20002.5|19972.5|0
1661812500000|2022-08-29 22:35:00|20005.1|19975.1|20005|19975|20006|19976|20004.1|19974.1|0
1661812800000|2022-08-29 22:40:00|20002.5|19972.5|20005.3|19975.3|20005.3|19975.3|20002.5|19972.5|0
1661813100000|2022-08-29 22:45:00|20004.4|19974.4|20004.5|19974.5|20006.3|19976.3|20004.3|19974.3|0
1661813400000|2022-08-29 22:50:00|20003.6|19973.6|20003.5|19973.5|20005.5|19975.5|20002.5|19972.5|0
1661813700000|2022-08-29 22:55:00|20002.6|19972.6|20004.5|19974.5|20004.5|19974.5|20002.5|19972.5|0
1661814000000|2022-08-29 23:00:00|20005.4|19975.4|20005.9|19975.9|20007.5|19977.5|20005.4|19975.4|0
1661814300000|2022-08-29 23:05:00|20006|19976|19998.7|19968.7|20006|19976|19996|19966|0
1661814600000|2022-08-29 23:10:00|19999.6|19969.6|20001.4|19971.4|20002.4|19972.4|19997.7|19967.7|0
1661814900000|2022-08-29 23:15:00|20000.5|19970.5|20004.9|19974.9|20006.9|19976.9|20000.4|19970.4|0
1661815200000|2022-08-29 23:20:00|20005.8|19975.8|20012.5|19982.5|20012.5|19982.5|20005.8|19975.8|0
1661815500000|2022-08-29 23:25:00|20014.3|19984.3|20015|19985|20016.5|19986.5|20013.5|19983.5|0
1661815800000|2022-08-29 23:30:00|20015.5|19985.5|20018.7|19988.7|20018.7|19988.7|20010.8|19980.8|0
1661816100000|2022-08-29 23:35:00|20019.6|19989.6|20022|19992|20024|19994|20018.7|19988.7|0
1661816400000|2022-08-29 23:40:00|20022.9|19992.9|20037.8|20007.8|20038.1|20008.1|20022.9|19992.9|0
1661816700000|2022-08-29 23:45:00|20036.9|20006.9|20035.2|20005.2|20047.7|20017.7|20034.2|20004.2|0
1661817000000|2022-08-29 23:50:00|20035.7|20005.7|20032.9|20002.9|20039.8|20009.8|20031.9|20001.9|0
1661817300000|2022-08-29 23:55:00|20033.8|20003.8|20040.9|20010.9|20044.3|20014.3|20033.8|20003.8|0
1661817600000|2022-08-30 00:00:00|20041.8|20011.8|20019.8|19989.8|20045.9|20015.9|20018.8|19988.8|0
1661817900000|2022-08-30 00:05:00|20020.7|19990.7|20025.8|19995.8|20037.8|20007.8|20020.7|19990.7|0
1661818200000|2022-08-30 00:10:00|20026.7|19996.7|20016.7|19986.7|20029.8|19999.8|20013.8|19983.8|0
1661818500000|2022-08-30 00:15:00|20016.8|19986.8|20003.1|19973.1|20026.2|19996.2|20003.1|19973.1|0
1661818800000|2022-08-30 00:20:00|20004.9|19974.9|20014.1|19984.1|20014.8|19984.8|19994.2|19964.2|0
1661819100000|2022-08-30 00:25:00|20013.6|19983.6|20014.7|19984.7|20018|19988|20009.9|19979.9|0
1661819400000|2022-08-30 00:30:00|20013.8|19983.8|20006.6|19976.6|20017.4|19987.4|20004.2|19974.2|0
1661819700000|2022-08-30 00:35:00|20005.7|19975.7|19994.3|19964.3|20005.7|19975.7|19989.4|19959.4|0
1661820000000|2022-08-30 00:40:00|19995.2|19965.2|20025.2|19995.2|20028.8|19998.8|19993.4|19963.4|0
1661820300000|2022-08-30 00:45:00|20024.3|19994.3|20043.4|20013.4|20046.9|20016.9|20024.3|19994.3|0
1661820600000|2022-08-30 00:50:00|20044.2|20014.2|20050.2|20020.2|20052|20022|20043.4|20013.4|0
1661820900000|2022-08-30 00:55:00|20051.1|20021.1|20042|20012|20053.8|20023.8|20039.7|20009.7|0
1661821200000|2022-08-30 01:00:00|20041.1|20011.1|20041.1|20011.1|20043.8|20013.8|20038.4|20008.4|0
1661821500000|2022-08-30 01:05:00|20042|20012|20029.3|19999.3|20053.4|20023.4|20029.3|19999.3|0
1661821800000|2022-08-30 01:10:00|20029.7|19999.7|20018.4|19988.4|20032.5|20002.5|20016.6|19986.6|0
1661822100000|2022-08-30 01:15:00|20020.7|19990.7|20070.6|20065.6|20081.1|20076.1|19995.6|19990.6|2164
1661822400000|2022-08-30 01:20:00|20071.1|20066.1|20099.1|20094.1|20099.6|20094.6|20062.6|20057.6|1053
1661822700000|2022-08-30 01:25:00|20100.6|20095.6|20046.6|20041.6|20103.1|20098.1|20046.6|20041.6|906
1661823000000|2022-08-30 01:30:00|20043.6|20038.6|19940.6|19935.6|20050.1|20045.1|19920.6|19915.6|4938
1661823300000|2022-08-30 01:35:00|19942.1|19937.1|19900.6|19895.6|19976.1|19971.1|19895.1|19890.1|4216
1661823600000|2022-08-30 01:40:00|19901.1|19896.1|19823.6|19818.6|19917.6|19912.6|19814.1|19809.1|5171
1661823900000|2022-08-30 01:45:00|19824.1|19819.1|19757.6|19752.6|19833.1|19828.1|19754.6|19749.6|4494
1661824200000|2022-08-30 01:50:00|19758.6|19753.6|19691.6|19686.6|19758.6|19753.6|19671.1|19666.1|5498
1661824500000|2022-08-30 01:55:00|19690.6|19685.6|19683.6|19678.6|19706.1|19701.1|19656.1|19651.1|3762
1661824800000|2022-08-30 02:00:00|19684.1|19679.1|19650.6|19645.6|19686.1|19681.1|19638.6|19633.6|2750
1661825100000|2022-08-30 02:05:00|19649.6|19644.6|19647.1|19642.1|19654.1|19649.1|19609.1|19604.1|3366
1661825400000|2022-08-30 02:10:00|19646.6|19641.6|19633.6|19628.6|19659.6|19654.6|19623.1|19618.1|2047
1661825700000|2022-08-30 02:15:00|19632.6|19627.6|19646.6|19641.6|19649.6|19644.6|19615.6|19610.6|1962
1661826000000|2022-08-30 02:20:00|19645.6|19640.6|19643.6|19638.6|19663.6|19658.6|19615.6|19610.6|2025
1661826300000|2022-08-30 02:25:00|19642.1|19637.1|19665.6|19660.6|19667.1|19662.1|19623.6|19618.6|1460
1661826600000|2022-08-30 02:30:00|19664.6|19659.6|19664.1|19659.1|19668.6|19663.6|19623.6|19618.6|1477
1661826900000|2022-08-30 02:35:00|19663.6|19658.6|19669.1|19664.1|19679.6|19674.6|19655.6|19650.6|1204
1661827200000|2022-08-30 02:40:00|19669.6|19664.6|19663.6|19658.6|19688.6|19683.6|19658.6|19653.6|1671
1661827500000|2022-08-30 02:45:00|19663.1|19658.1|19712.1|19707.1|19712.1|19707.1|19658.6|19653.6|1499
1661827800000|2022-08-30 02:50:00|19711.1|19706.1|19725.1|19720.1|19733.6|19728.6|19695.6|19690.6|1554
1661828100000|2022-08-30 02:55:00|19724.6|19719.6|19746.6|19741.6|19750.1|19745.1|19722.1|19717.1|1511
1661828400000|2022-08-30 03:00:00|19746.1|19741.1|19750.1|19745.1|19757.1|19752.1|19727.6|19722.6|1499
1661828700000|2022-08-30 03:05:00|19749.6|19744.6|19737.1|19732.1|19754.1|19749.1|19727.1|19722.1|937
1661829000000|2022-08-30 03:10:00|19736.6|19731.6|19728.1|19723.1|19765.1|19760.1|19728.1|19723.1|1403
1661829300000|2022-08-30 03:15:00|19727.6|19722.6|19735.1|19730.1|19760.6|19755.6|19718.6|19713.6|1178
1661829600000|2022-08-30 03:20:00|19735.6|19730.6|19782.6|19777.6|19790.1|19785.1|19734.6|19729.6|1352
1661829900000|2022-08-30 03:25:00|19783.6|19778.6|19801.6|19796.6|19817.6|19812.6|19770.6|19765.6|1707
1661830200000|2022-08-30 03:30:00|19802.1|19797.1|19822.6|19817.6|19826.1|19821.1|19798.6|19793.6|1338
1661830500000|2022-08-30 03:35:00|19823.1|19818.1|19810.6|19805.6|19829.1|19824.1|19806.6|19801.6|859
1661830800000|2022-08-30 03:40:00|19811.1|19806.1|19817.6|19812.6|19827.6|19822.6|19805.1|19800.1|600
1661831100000|2022-08-30 03:45:00|19818.6|19813.6|19818.6|19813.6|19846.1|19841.1|19812.6|19807.6|940
1661831400000|2022-08-30 03:50:00|19819.1|19814.1|19819.6|19814.6|19829.1|19824.1|19813.1|19808.1|573
1661831700000|2022-08-30 03:55:00|19820.1|19815.1|19818.1|19813.1|19830.6|19825.6|19813.1|19808.1|709
1661832000000|2022-08-30 04:00:00|19835.8|19805.8|19833.3|19803.3|19837.7|19807.7|19832.4|19802.4|0
1661832300000|2022-08-30 04:05:00|19832.9|19802.9|19830|19800|19833.3|19803.3|19830|19800|0
1661832600000|2022-08-30 04:10:00|19830.4|19800.4|19832.2|19802.2|19834|19804|19829.5|19799.5|0
1661832900000|2022-08-30 04:15:00|19831.3|19801.3|19845.1|19815.1|19845.1|19815.1|19829.9|19799.9|0
1661833200000|2022-08-30 04:20:00|19844.2|19814.2|19848.6|19818.6|19856.3|19826.3|19844.2|19814.2|0
1661833500000|2022-08-30 04:25:00|19849.5|19819.5|19853.7|19823.7|19853.7|19823.7|19849.5|19819.5|0
1661833800000|2022-08-30 04:30:00|19853.4|19823.4|19861|19831|19862.2|19832.2|19852.5|19822.5|0
1661834100000|2022-08-30 04:35:00|19861.4|19831.4|19861.1|19831.1|19868.1|19838.1|19856.8|19826.8|0
1661834400000|2022-08-30 04:40:00|19860.6|19830.6|19850.7|19820.7|19861.1|19831.1|19849.8|19819.8|0
1661834700000|2022-08-30 04:45:00|19851.1|19821.1|19852.5|19822.5|19855.5|19825.5|19850.7|19820.7|0
1661835000000|2022-08-30 04:50:00|19852.3|19822.3|19845.5|19815.5|19852.3|19822.3|19845.5|19815.5|0
1661835300000|2022-08-30 04:55:00|19845.1|19815.1|19847.8|19817.8|19847.8|19817.8|19844.2|19814.2|0
1661835600000|2022-08-30 05:00:00|19847.3|19817.3|19797.6|19792.6|19872.1|19867.1|19794.6|19789.6|1794
1661835900000|2022-08-30 05:05:00|19798.6|19793.6|19814.6|19809.6|19826.6|19821.6|19792.6|19787.6|930
1661836200000|2022-08-30 05:10:00|19815.1|19810.1|19837.1|19832.1|19846.1|19841.1|19809.6|19804.6|959
1661836500000|2022-08-30 05:15:00|19837.6|19832.6|19825.1|19820.1|19840.6|19835.6|19813.6|19808.6|801
1661836800000|2022-08-30 05:20:00|19824.6|19819.6|19813.6|19808.6|19832.6|19827.6|19807.6|19802.6|631
1661837100000|2022-08-30 05:25:00|19814.6|19809.6|19819.6|19814.6|19831.6|19826.6|19790.1|19785.1|1103
1661837400000|2022-08-30 05:30:00|19820.6|19815.6|19843.6|19838.6|19856.1|19851.1|19813.6|19808.6|1562
1661837700000|2022-08-30 05:35:00|19844.1|19839.1|19840.1|19835.1|19849.1|19844.1|19817.6|19812.6|893
1661838000000|2022-08-30 05:40:00|19840.6|19835.6|19846.6|19841.6|19862.1|19857.1|19830.6|19825.6|765
1661838300000|2022-08-30 05:45:00|19845.6|19840.6|19855.1|19850.1|19861.6|19856.6|19832.1|19827.1|596
1661838600000|2022-08-30 05:50:00|19855.6|19850.6|19852.6|19847.6|19858.1|19853.1|19833.6|19828.6|547
1661838900000|2022-08-30 05:55:00|19852.1|19847.1|19881.6|19876.6|19897.6|19892.6|19848.6|19843.6|1511
1661839200000|2022-08-30 06:00:00|19880.6|19875.6|19899.1|19894.1|19903.1|19898.1|19874.6|19869.6|896
1661839500000|2022-08-30 06:05:00|19899.6|19894.6|19913.6|19908.6|19933.1|19928.1|19897.1|19892.1|1195
1661839800000|2022-08-30 06:10:00|19914.1|19909.1|19921.6|19916.6|19940.1|19935.1|19912.6|19907.6|1039
1661840100000|2022-08-30 06:15:00|19922.1|19917.1|19898.1|19893.1|19927.6|19922.6|19895.1|19890.1|888
1661840400000|2022-08-30 06:20:00|19898.6|19893.6|19903.6|19898.6|19912.1|19907.1|19888.1|19883.1|659
1661840700000|2022-08-30 06:25:00|19904.1|19899.1|19900.6|19895.6|19909.6|19904.6|19889.6|19884.6|562
1661841000000|2022-08-30 06:30:00|19900.1|19895.1|19888.6|19883.6|19916.1|19911.1|19885.1|19880.1|609
1661841300000|2022-08-30 06:35:00|19891.6|19886.6|19873.6|19868.6|19905.1|19900.1|19866.1|19861.1|1087
1661841600000|2022-08-30 06:40:00|19873.1|19868.1|19905.6|19900.6|19905.6|19900.6|19873.1|19868.1|649
1661841900000|2022-08-30 06:45:00|19905.1|19900.1|19887.1|19882.1|19912.1|19907.1|19885.1|19880.1|563
1661842200000|2022-08-30 06:50:00|19888.6|19883.6|19872.6|19867.6|19894.1|19889.1|19871.6|19866.6|586
1661842500000|2022-08-30 06:55:00|19873.6|19868.6|19858.1|19853.1|19882.6|19877.6|19844.6|19839.6|1420
1661842800000|2022-08-30 07:00:00|19857.1|19852.1|19855.6|19850.6|19861.6|19856.6|19832.1|19827.1|1124
1661843100000|2022-08-30 07:05:00|19856.1|19851.1|19893.6|19888.6|19894.6|19889.6|19850.6|19845.6|897
1661843400000|2022-08-30 07:10:00|19892.6|19887.6|19901.6|19896.6|19903.1|19898.1|19884.1|19879.1|663
1661843700000|2022-08-30 07:15:00|19902.6|19897.6|19892.6|19887.6|19904.6|19899.6|19879.6|19874.6|566
1661844000000|2022-08-30 07:20:00|19893.1|19888.1|19901.6|19896.6|19902.1|19897.1|19888.6|19883.6|574
1661844300000|2022-08-30 07:25:00|19900.6|19895.6|19898.1|19893.1|19901.1|19896.1|19887.1|19882.1|494
1661844600000|2022-08-30 07:30:00|19897.6|19892.6|19904.6|19899.6|19906.1|19901.1|19892.1|19887.1|553
1661844900000|2022-08-30 07:35:00|19904.1|19899.1|19916.6|19911.6|19940.6|19935.6|19903.1|19898.1|1260
1661845200000|2022-08-30 07:40:00|19917.1|19912.1|19915.6|19910.6|19935.1|19930.1|19909.1|19904.1|721
1661845500000|2022-08-30 07:45:00|19916.1|19911.1|19922.6|19917.6|19924.1|19919.1|19905.1|19900.1|617
1661845800000|2022-08-30 07:50:00|19923.1|19918.1|19908.6|19903.6|19923.1|19918.1|19902.6|19897.6|967
1661846100000|2022-08-30 07:55:00|19909.1|19904.1|19900.1|19895.1|19914.1|19909.1|19891.1|19886.1|1347
1661846400000|2022-08-30 08:00:00|19900|19895|19928|19923|19953|19948|19900|19895|1375
1661846700000|2022-08-30 08:05:00|19928.5|19923.5|19929.5|19924.5|19935|19930|19917.5|19912.5|1662
1661847000000|2022-08-30 08:10:00|19930|19925|19933.5|19928.5|19944|19939|19925.5|19920.5|1553
1661847300000|2022-08-30 08:15:00|19935|19930|19948|19943|19956|19951|19935|19930|1869
1661847600000|2022-08-30 08:20:00|19947.5|19942.5|19930|19925|19948|19943|19928|19923|686
1661847900000|2022-08-30 08:25:00|19929|19924|19955.5|19950.5|19957|19952|19929|19924|1018
1661848200000|2022-08-30 08:30:00|19965.5|19935.5|19942.7|19912.7|19967.3|19937.3|19942.7|19912.7|0
1661848500000|2022-08-30 08:35:00|19943.2|19913.2|19930.6|19900.6|19944.1|19914.1|19930.6|19900.6|0
1661848800000|2022-08-30 08:40:00|19930.1|19900.1|19929.6|19899.6|19932.1|19902.1|19925.5|19895.5|0
1661849100000|2022-08-30 08:45:00|19928.7|19898.7|19926.5|19896.5|19932.7|19902.7|19924.2|19894.2|0
1661849400000|2022-08-30 08:50:00|19925.6|19895.6|19928.1|19898.1|19935.8|19905.8|19924.7|19894.7|0
1661849700000|2022-08-30 08:55:00|19927.6|19897.6|19937.7|19907.7|19937.7|19907.7|19927.6|19897.6|0
1661850000000|2022-08-30 09:00:00|19938.2|19908.2|19937.6|19907.6|19945.5|19915.5|19935.8|19905.8|0
1661850300000|2022-08-30 09:05:00|19938.1|19908.1|19935.8|19905.8|19942|19912|19935.8|19905.8|0
1661850600000|2022-08-30 09:10:00|19936.7|19906.7|19937.9|19907.9|19941.3|19911.3|19934.4|19904.4|0
1661850900000|2022-08-30 09:15:00|19922|19914|19933|19925|19934|19926|19917.5|19909.5|269
1661851200000|2022-08-30 09:20:00|19932.5|19924.5|19937|19929|19942|19934|19924|19916|101
1661851500000|2022-08-30 09:25:00|19936.5|19928.5|19938.5|19930.5|19943|19935|19930.5|19922.5|40
1661851800000|2022-08-30 09:30:00|19939|19931|19960.5|19952.5|19963.5|19955.5|19938.5|19930.5|186
1661852100000|2022-08-30 09:35:00|19961|19953|19964.5|19956.5|19971|19963|19959|19951|155
1661852400000|2022-08-30 09:40:00|19964|19956|19962.5|19954.5|19968|19960|19959.5|19951.5|91
1661852700000|2022-08-30 09:45:00|19960.5|19952.5|19954.5|19946.5|19965.5|19957.5|19954|19946|140
1661853000000|2022-08-30 09:50:00|19953|19945|19946|19938|19953|19945|19937|19929|154
1661853300000|2022-08-30 09:55:00|19946.5|19938.5|19937.5|19929.5|19951|19943|19937|19929|65
1661853600000|2022-08-30 10:00:00|19937|19929|19923.5|19915.5|19938|19930|19923.5|19915.5|116
1661853900000|2022-08-30 10:05:00|19924|19916|19931|19923|19937|19929|19915|19907|288
1661854200000|2022-08-30 10:10:00|19930.5|19922.5|19924|19916|19934.5|19926.5|19923|19915|73
1661854500000|2022-08-30 10:15:00|19923.5|19915.5|19920|19912|19925|19917|19918|19910|73
1661854800000|2022-08-30 10:20:00|19919.5|19911.5|19927.5|19919.5|19931.5|19923.5|19914.5|19906.5|88
1661855100000|2022-08-30 10:25:00|19927|19919|19936.5|19928.5|19937|19929|19926.5|19918.5|52
1661855400000|2022-08-30 10:30:00|19936|19928|19940|19932|19945|19937|19936|19928|103
1661855700000|2022-08-30 10:35:00|19941|19933|19935.5|19927.5|19944|19936|19934|19926|58
1661856000000|2022-08-30 10:40:00|19936|19928|19935.5|19927.5|19939|19931|19931|19923|55
1661856300000|2022-08-30 10:45:00|19936|19928|19936|19928|19939.5|19931.5|19931.5|19923.5|55
1661856600000|2022-08-30 10:50:00|19935.5|19927.5|19941.5|19933.5|19943|19935|19933|19925|41
1661856900000|2022-08-30 10:55:00|19942|19934|19936.5|19928.5|19942|19934|19936|19928|32
1661857200000|2022-08-30 11:00:00|19937|19929|19948|19940|19948.5|19940.5|19935.5|19927.5|54
1661857500000|2022-08-30 11:05:00|19947.5|19939.5|19946|19938|19951.5|19943.5|19943|19935|47
1661857800000|2022-08-30 11:10:00|19945.5|19937.5|19953.5|19945.5|19954.5|19946.5|19941|19933|80
1661858100000|2022-08-30 11:15:00|19953|19945|19948.5|19940.5|19955.5|19947.5|19945|19937|60
1661858400000|2022-08-30 11:20:00|19948|19940|19943|19935|19949.5|19941.5|19939|19931|79
1661858700000|2022-08-30 11:25:00|19942.5|19934.5|19938.5|19930.5|19942.5|19934.5|19934.5|19926.5|47
1661859000000|2022-08-30 11:30:00|19937.5|19929.5|19937|19929|19941.5|19933.5|19935.5|19927.5|48
1661859300000|2022-08-30 11:35:00|19936.5|19928.5|19940.5|19932.5|19942.5|19934.5|19935.5|19927.5|51
1661859600000|2022-08-30 11:40:00|19940|19932|19940.5|19932.5|19942.5|19934.5|19938.5|19930.5|24
1661859900000|2022-08-30 11:45:00|19940|19932|19933|19925|19940|19932|19932.5|19924.5|63
1661860200000|2022-08-30 11:50:00|19933.5|19925.5|19909.5|19901.5|19933.5|19925.5|19905.5|19897.5|229
1661860500000|2022-08-30 11:55:00|19909|19901|19908.5|19900.5|19911|19903|19906|19898|63
1661860800000|2022-08-30 12:00:00|19909.5|19901.5|19916|19908|19920|19912|19903|19895|85
1661861100000|2022-08-30 12:05:00|19915.5|19907.5|19904|19896|19917.5|19909.5|19904|19896|78
1661861400000|2022-08-30 12:10:00|19904.5|19896.5|19909.5|19901.5|19911|19903|19900|19892|110
1661861700000|2022-08-30 12:15:00|19909|19901|19896|19888|19911.5|19903.5|19892.5|19884.5|151
1661862000000|2022-08-30 12:20:00|19896.5|19888.5|19883|19875|19898.5|19890.5|19874.5|19866.5|207
1661862300000|2022-08-30 12:25:00|19884|19876|19869|19861|19891.5|19883.5|19867.5|19859.5|166
1661862600000|2022-08-30 12:30:00|19868.5|19860.5|19851|19843|19869.5|19861.5|19848|19840|202
1661862900000|2022-08-30 12:35:00|19850.5|19842.5|19862|19854|19868.5|19860.5|19849.5|19841.5|85
1661863200000|2022-08-30 12:40:00|19861.5|19853.5|19850|19842|19865|19857|19840|19832|134
1661863500000|2022-08-30 12:45:00|19850.5|19842.5|19847|19839|19856|19848|19845.5|19837.5|91
1661863800000|2022-08-30 12:50:00|19846.5|19838.5|19850.5|19842.5|19853|19845|19841.5|19833.5|61
1661864100000|2022-08-30 12:55:00|19851.5|19843.5|19846|19838|19854|19846|19845.5|19837.5|81
1661864400000|2022-08-30 13:00:00|19845.5|19837.5|19848|19840|19850.5|19842.5|19841.5|19833.5|76
1661864700000|2022-08-30 13:05:00|19848.5|19840.5|19846.5|19838.5|19853|19845|19838|19830|86
1661865000000|2022-08-30 13:10:00|19847.5|19839.5|19845.5|19837.5|19859.5|19851.5|19845.5|19837.5|164
1661865300000|2022-08-30 13:15:00|19846.5|19838.5|19813|19805|19846.5|19838.5|19812|19804|560
1661865600000|2022-08-30 13:20:00|19812.5|19804.5|19832|19824|19833|19825|19810.5|19802.5|135
1661865900000|2022-08-30 13:25:00|19830|19822|19822|19814|19831.5|19823.5|19819.5|19811.5|205
1661866200000|2022-08-30 13:30:00|19821.5|19813.5|19821.5|19813.5|19856.5|19848.5|19763.5|19755.5|1322
1661866500000|2022-08-30 13:35:00|19821|19813|19795|19787|19827.5|19819.5|19780.5|19772.5|712
1661866800000|2022-08-30 13:40:00|19795.5|19787.5|19727|19719|19798|19790|19723|19715|889
1661867100000|2022-08-30 13:45:00|19726.5|19718.5|19717|19709|19743|19735|19678.5|19670.5|748
1661867400000|2022-08-30 13:50:00|19717.5|19709.5|19672.5|19664.5|19721|19713|19668|19660|539
1661867700000|2022-08-30 13:55:00|19671.5|19663.5|19670|19662|19685.5|19677.5|19657|19649|555
1661868000000|2022-08-30 14:00:00|19669|19661|19658|19650|19687.5|19679.5|19655|19647|412
1661868300000|2022-08-30 14:05:00|19657|19649|19625|19617|19663|19655|19611|19603|722
1661868600000|2022-08-30 14:10:00|19624.5|19616.5|19620.5|19612.5|19632|19624|19579|19571|1071
1661868900000|2022-08-30 14:15:00|19621|19613|19627.5|19619.5|19633|19625|19602.5|19594.5|457
1661869200000|2022-08-30 14:20:00|19628|19620|19606.5|19598.5|19636|19628|19599|19591|371
1661869500000|2022-08-30 14:25:00|19607|19599|19616.5|19608.5|19629|19621|19601|19593|201
1661869800000|2022-08-30 14:30:00|19613|19605|19563|19555|19615.5|19607.5|19562|19554|586
1661870100000|2022-08-30 14:35:00|19563.5|19555.5|19571.5|19563.5|19578.5|19570.5|19558.5|19550.5|477
1661870400000|2022-08-30 14:40:00|19571|19563|19555|19547|19575.5|19567.5|19549.5|19541.5|441
1661870700000|2022-08-30 14:45:00|19554.5|19546.5|19530|19522|19555|19547|19522|19514|515
1661871000000|2022-08-30 14:50:00|19532|19524|19567|19559|19567.5|19559.5|19521|19513|497
1661871300000|2022-08-30 14:55:00|19566.5|19558.5|19600|19592|19602.5|19594.5|19559|19551|502
1661871600000|2022-08-30 15:00:00|19599.5|19591.5|19616|19608|19620.5|19612.5|19591|19583|532
1661871900000|2022-08-30 15:05:00|19615.5|19607.5|19611.5|19603.5|19642|19634|19606.5|19598.5|489
1661872200000|2022-08-30 15:10:00|19611|19603|19578.5|19570.5|19612.5|19604.5|19558|19550|384
1661872500000|2022-08-30 15:15:00|19576.5|19568.5|19624|19616|19628|19620|19572|19564|302
1661872800000|2022-08-30 15:20:00|19623.5|19615.5|19601.5|19593.5|19627|19619|19592|19584|177
1661873100000|2022-08-30 15:25:00|19602|19594|19595.5|19587.5|19620|19612|19585|19577|300
1661873400000|2022-08-30 15:30:00|19594|19586|19640.5|19632.5|19645|19637|19592.5|19584.5|316
1661873700000|2022-08-30 15:35:00|19639.5|19631.5|19618|19610|19653|19645|19613|19605|279
1661874000000|2022-08-30 15:40:00|19621|19613|19601|19593|19628.5|19620.5|19600|19592|248
1661874300000|2022-08-30 15:45:00|19600.5|19592.5|19572|19564|19600.5|19592.5|19571|19563|237
1661874600000|2022-08-30 15:50:00|19572.5|19564.5|19586|19578|19595.5|19587.5|19568.5|19560.5|135
1661874900000|2022-08-30 15:55:00|19585.5|19577.5|19583.5|19575.5|19597|19589|19580.5|19572.5|190
1661875200000|2022-08-30 16:00:00|19583|19575|19579|19571|19596|19588|19575.5|19567.5|97
1661875500000|2022-08-30 16:05:00|19578.5|19570.5|19569|19561|19584.5|19576.5|19560|19552|179
1661875800000|2022-08-30 16:10:00|19568.5|19560.5|19580|19572|19582|19574|19552|19544|137
1661876100000|2022-08-30 16:15:00|19580.5|19572.5|19566|19558|19597.5|19589.5|19562|19554|118
1661876400000|2022-08-30 16:20:00|19565.5|19557.5|19552.5|19544.5|19569.5|19561.5|19546.5|19538.5|142
1661876700000|2022-08-30 16:25:00|19551|19543|19551.5|19543.5|19557.5|19549.5|19542.5|19534.5|84
1661877000000|2022-08-30 16:30:00|19551|19543|19536.5|19528.5|19551.5|19543.5|19536.5|19528.5|98
1661877300000|2022-08-30 16:35:00|19536|19528|19540|19532|19541|19533|19527.5|19519.5|132
1661877600000|2022-08-30 16:40:00|19540.5|19532.5|19527|19519|19542.5|19534.5|19527|19519|101
1661877900000|2022-08-30 16:45:00|19526.5|19518.5|19528.5|19520.5|19535|19527|19519.5|19511.5|117
1661878200000|2022-08-30 16:50:00|19530.5|19522.5|19535.5|19527.5|19538.5|19530.5|19529.5|19521.5|38
1661878500000|2022-08-30 16:55:00|19536|19528|19534.5|19526.5|19541|19533|19532.5|19524.5|73
1661878800000|2022-08-30 17:00:00|19534|19526|19539.5|19531.5|19547|19539|19534|19526|75
1661879100000|2022-08-30 17:05:00|19540|19532|19538|19530|19547.5|19539.5|19531|19523|65
1661879400000|2022-08-30 17:10:00|19537.5|19529.5|19522.5|19514.5|19540.5|19532.5|19521|19513|76
1661879700000|2022-08-30 17:15:00|19523|19515|19507.5|19499.5|19527|19519|19505.5|19497.5|197
1661880000000|2022-08-30 17:20:00|19508|19500|19512.5|19504.5|19515|19507|19505.5|19497.5|59
1661880300000|2022-08-30 17:25:00|19513|19505|19520.5|19512.5|19523.5|19515.5|19512|19504|37
1661880600000|2022-08-30 17:30:00|19521|19513|19535.5|19527.5|19538|19530|19517.5|19509.5|67
1661880900000|2022-08-30 17:35:00|19536|19528|19539|19531|19541.5|19533.5|19532.5|19524.5|103
1661881200000|2022-08-30 17:40:00|19539.5|19531.5|19523|19515|19543|19535|19519|19511|50
1661881500000|2022-08-30 17:45:00|19522|19514|19545.5|19537.5|19547.5|19539.5|19517.5|19509.5|78
1661881800000|2022-08-30 17:50:00|19546|19538|19559|19551|19564.5|19556.5|19543|19535|81
1661882100000|2022-08-30 17:55:00|19559.5|19551.5|19550|19542|19563|19555|19547.5|19539.5|50
1661882400000|2022-08-30 18:00:00|19549.5|19541.5|19555.5|19547.5|19561|19553|19542|19534|58
1661882700000|2022-08-30 18:05:00|19556|19548|19548.5|19540.5|19561.5|19553.5|19546|19538|54
1661883000000|2022-08-30 18:10:00|19548|19540|19554.5|19546.5|19562.5|19554.5|19547|19539|59
1661883300000|2022-08-30 18:15:00|19555|19547|19543|19535|19565|19557|19542.5|19534.5|30
1661883600000|2022-08-30 18:20:00|19543.5|19535.5|19538.5|19530.5|19545|19537|19531.5|19523.5|42
1661883900000|2022-08-30 18:25:00|19538|19530|19519|19511|19543|19535|19519|19511|40
1661884200000|2022-08-30 18:30:00|19518.5|19510.5|19530|19522|19542|19534|19518.5|19510.5|66
1661884500000|2022-08-30 18:35:00|19530.5|19522.5|19529|19521|19532.5|19524.5|19519.5|19511.5|31
1661884800000|2022-08-30 18:40:00|19530|19522|19508|19500|19532.5|19524.5|19506.5|19498.5|58
1661885100000|2022-08-30 18:45:00|19508.5|19500.5|19513|19505|19516.5|19508.5|19506|19498|57
1661885400000|2022-08-30 18:50:00|19515.5|19507.5|19505|19497|19516|19508|19501.5|19493.5|96
1661885700000|2022-08-30 18:55:00|19504.5|19496.5|19511.1|19481.1|19511.3|19499.5|19498|19481|133
1661886000000|2022-08-30 19:00:00|19511.3|19481.3|19525.3|19495.3|19546.1|19516.1|19496.6|19466.6|0
1661886300000|2022-08-30 19:05:00|19525.1|19495.1|19541.5|19511.5|19541.5|19511.5|19519.7|19489.7|0
1661886600000|2022-08-30 19:10:00|19541.3|19511.3|19563.5|19533.5|19565.7|19535.7|19540.5|19510.5|0
1661886900000|2022-08-30 19:15:00|19563.8|19533.8|19553.1|19523.1|19569.4|19539.4|19547.8|19517.8|0
1661887200000|2022-08-30 19:20:00|19552.8|19522.8|19556.1|19526.1|19556.8|19526.8|19528.8|19498.8|0
1661887500000|2022-08-30 19:25:00|19556.3|19526.3|19538.9|19508.9|19558.5|19528.5|19538.6|19508.6|0
1661887800000|2022-08-30 19:30:00|19539.1|19509.1|19523|19493|19539.6|19509.6|19518.7|19488.7|0
1661888100000|2022-08-30 19:35:00|19525.4|19495.4|19553.1|19523.1|19554.1|19524.1|19525.4|19495.4|0
1661888400000|2022-08-30 19:40:00|19552.9|19522.9|19564.5|19534.5|19578.9|19548.9|19552.5|19522.5|0
1661888700000|2022-08-30 19:45:00|19565.5|19535.5|19539.9|19509.9|19565.6|19535.6|19530|19500|0
1661889000000|2022-08-30 19:50:00|19539.7|19509.7|19549.7|19519.7|19558|19528|19534.1|19504.1|0
1661889300000|2022-08-30 19:55:00|19549.5|19519.5|19557.1|19527.1|19565|19535|19549.5|19519.5|0
1661889600000|2022-08-30 20:00:00|19557|19527|19560.1|19530.1|19573.8|19543.8|19554.8|19524.8|0
1661889900000|2022-08-30 20:05:00|19559.2|19529.2|19558.1|19528.1|19563.1|19533.1|19556.2|19526.2|0
1661890200000|2022-08-30 20:10:00|19559|19529|19573.5|19543.5|19583.3|19553.3|19557.2|19527.2|0
1661890500000|2022-08-30 20:15:00|19573.7|19543.7|19563.2|19533.2|19573.7|19543.7|19562.2|19532.2|0
1661890800000|2022-08-30 20:20:00|19564|19534|19560.3|19530.3|19564.1|19534.1|19558.3|19528.3|0
1661891100000|2022-08-30 20:25:00|19559.4|19529.4|19567.2|19537.2|19567.3|19537.3|19559.3|19529.3|0
1661891400000|2022-08-30 20:30:00|19567.3|19537.3|19572.3|19542.3|19572.3|19542.3|19566.3|19536.3|0
1661891700000|2022-08-30 20:35:00|19571.5|19541.5|19566.7|19536.7|19572.5|19542.5|19566.7|19536.7|0
1661892000000|2022-08-30 20:40:00|19567.5|19537.5|19561.1|19531.1|19571.5|19541.5|19561.1|19531.1|0
1661892300000|2022-08-30 20:45:00|19562|19532|19559.7|19529.7|19567.1|19537.1|19556.8|19526.8|0
1661892600000|2022-08-30 20:50:00|19558.9|19528.9|19559.7|19529.7|19559.7|19529.7|19549.9|19519.9|0
1661892900000|2022-08-30 20:55:00|19560.6|19530.6|19559.3|19529.3|19562.9|19532.9|19557.8|19527.8|0
1661893200000|2022-08-30 21:00:00|19559.9|19529.9|19558.2|19528.2|19560.1|19530.1|19558.2|19528.2|0
1661893500000|2022-08-30 21:05:00|19558.4|19528.4|19555.6|19525.6|19559.7|19529.7|19555.6|19525.6|0
1661893800000|2022-08-30 21:10:00|19555.8|19525.8|19555.2|19525.2|19556|19526|19555.2|19525.2|0
1661894100000|2022-08-30 21:15:00|19556.6|19526.6|19557.7|19527.7|19558.7|19528.7|19556.6|19526.6|0
1661894400000|2022-08-30 21:20:00|19557.2|19527.2|19557.5|19527.5|19557.9|19527.9|19556|19526|0
1661894700000|2022-08-30 21:25:00|19557.3|19527.3|19558.6|19528.6|19558.9|19528.9|19557.3|19527.3|0
1661895000000|2022-08-30 21:30:00|19558.3|19528.3|19558|19528|19558.8|19528.8|19556.6|19526.6|0
1661895300000|2022-08-30 21:35:00|19557.8|19527.8|19557.3|19527.3|19558.2|19528.2|19557.3|19527.3|0
1661895600000|2022-08-30 21:40:00|19557.6|19527.6|19559.3|19529.3|19559.3|19529.3|19557.6|19527.6|0
1661895900000|2022-08-30 21:45:00|19559.4|19529.4|19558.4|19528.4|19559.9|19529.9|19558.3|19528.3|0
1661896200000|2022-08-30 21:50:00|19558.7|19528.7|19558.6|19528.6|19558.8|19528.8|19557.7|19527.7|0
1661896500000|2022-08-30 21:55:00|19559.6|19529.6|19560.7|19530.7|19560.8|19530.8|19558.8|19528.8|0
1661896800000|2022-08-30 22:00:00|19567.3|19537.3|19556.5|19526.5|19570|19540|19555|19525|0
1661897100000|2022-08-30 22:05:00|19556.1|19526.1|19540.7|19510.7|19558.5|19528.5|19537.7|19507.7|0
1661897400000|2022-08-30 22:10:00|19541.5|19511.5|19541.6|19511.6|19547.6|19517.6|19540.7|19510.7|0
1661897700000|2022-08-30 22:15:00|19542.5|19512.5|19534|19504|19542.6|19512.6|19530.8|19500.8|0
1661898000000|2022-08-30 22:20:00|19533.9|19503.9|19531.8|19501.8|19534.4|19504.4|19528.8|19498.8|0
1661898300000|2022-08-30 22:25:00|19530.9|19500.9|19531|19501|19533.8|19503.8|19528.9|19498.9|0
1661898600000|2022-08-30 22:30:00|19531.4|19501.4|19551.1|19521.1|19552.5|19522.5|19531|19501|0
1661898900000|2022-08-30 22:35:00|19551.5|19521.5|19553.8|19523.8|19556.6|19526.6|19546.6|19516.6|0
1661899200000|2022-08-30 22:40:00|19554.7|19524.7|19557.6|19527.6|19557.8|19527.8|19552.8|19522.8|0
1661899500000|2022-08-30 22:45:00|19556.7|19526.7|19557.4|19527.4|19559.5|19529.5|19553.6|19523.6|0
1661899800000|2022-08-30 22:50:00|19558.3|19528.3|19557.4|19527.4|19563.3|19533.3|19557.4|19527.4|0
1661900100000|2022-08-30 22:55:00|19556.9|19526.9|19559.3|19529.3|19561.3|19531.3|19554.4|19524.4|0
1661900400000|2022-08-30 23:00:00|19559.2|19529.2|19556.9|19526.9|19561.9|19531.9|19556.9|19526.9|0
1661900700000|2022-08-30 23:05:00|19557.8|19527.8|19554.8|19524.8|19557.9|19527.9|19553.9|19523.9|0
1661901000000|2022-08-30 23:10:00|19555.2|19525.2|19546.3|19516.3|19557.9|19527.9|19544.3|19514.3|0
1661901300000|2022-08-30 23:15:00|19546.7|19516.7|19545.3|19515.3|19550.3|19520.3|19545.3|19515.3|0
1661901600000|2022-08-30 23:20:00|19545.7|19515.7|19545.9|19515.9|19549.1|19519.1|19544.3|19514.3|0
1661901900000|2022-08-30 23:25:00|19546.8|19516.8|19547.2|19517.2|19548.2|19518.2|19541.9|19511.9|0
1661902200000|2022-08-30 23:30:00|19547.5|19517.5|19538.7|19508.7|19547.5|19517.5|19533.8|19503.8|0
1661902500000|2022-08-30 23:35:00|19537|19507|19540.7|19510.7|19544.2|19514.2|19535.8|19505.8|0
1661902800000|2022-08-30 23:40:00|19541.2|19511.2|19544.1|19514.1|19546.1|19516.1|19540.3|19510.3|0
1661903100000|2022-08-30 23:45:00|19543.7|19513.7|19544.9|19514.9|19546.8|19516.8|19542.9|19512.9|0
1661903400000|2022-08-30 23:50:00|19545.8|19515.8|19543.9|19513.9|19547.8|19517.8|19542|19512|0
1661903700000|2022-08-30 23:55:00|19543.5|19513.5|19557.5|19527.5|19559.4|19529.4|19542.5|19512.5|0
1661904000000|2022-08-31 00:00:00|19556.6|19526.6|19564.9|19534.9|19567.1|19537.1|19554.9|19524.9|0
1661904300000|2022-08-31 00:05:00|19564|19534|19588.5|19558.5|19589.4|19559.4|19559.9|19529.9|0
1661904600000|2022-08-31 00:10:00|19588.1|19558.1|19585.6|19555.6|19591.6|19561.6|19580.2|19550.2|0
1661904900000|2022-08-31 00:15:00|19586.5|19556.5|19584.1|19554.1|19586.6|19556.6|19577.4|19547.4|0
1661905200000|2022-08-31 00:20:00|19584.4|19554.4|19594.6|19564.6|19595.5|19565.5|19584.1|19554.1|0
1661905500000|2022-08-31 00:25:00|19595.5|19565.5|19595.8|19565.8|19600.2|19570.2|19590.5|19560.5|0
1661905800000|2022-08-31 00:30:00|19596.2|19566.2|19595.5|19565.5|19603.5|19573.5|19593.2|19563.2|0
1661906100000|2022-08-31 00:35:00|19594.6|19564.6|19597.3|19567.3|19597.3|19567.3|19586.9|19556.9|0
1661906400000|2022-08-31 00:40:00|19596.4|19566.4|19657|19627|19657.9|19627.9|19596.4|19566.4|0
1661906700000|2022-08-31 00:45:00|19656.1|19626.1|19642.9|19612.9|19662.8|19632.8|19636.9|19606.9|0
1661907000000|2022-08-31 00:50:00|19642.4|19612.4|19645.2|19615.2|19647.9|19617.9|19638.9|19608.9|0
1661907300000|2022-08-31 00:55:00|19644.4|19614.4|19646.1|19616.1|19647|19617|19643|19613|0
1661907600000|2022-08-31 01:00:00|19645.2|19615.2|19639.4|19609.4|19648.4|19618.4|19638.5|19608.5|0
1661907900000|2022-08-31 01:05:00|19638.5|19608.5|19643.7|19613.7|19644.8|19614.8|19635.9|19605.9|0
1661908200000|2022-08-31 01:10:00|19644|19614|19622.6|19592.6|19644.8|19614.8|19620.3|19590.3|0
1661908500000|2022-08-31 01:15:00|19626.6|19596.6|19559|19554|19626.6|19596.6|19505|19500|3004
1661908800000|2022-08-31 01:20:00|19560.5|19555.5|19554|19549|19595|19590|19544|19539|1502
1661909100000|2022-08-31 01:25:00|19552.5|19547.5|19563.5|19558.5|19570.5|19565.5|19552.5|19547.5|1075
1661909400000|2022-08-31 01:30:00|19562|19557|19609|19604|19614.5|19609.5|19535|19530|4714
1661909700000|2022-08-31 01:35:00|19610|19605|19667|19662|19672|19667|19608.5|19603.5|4033
1661910000000|2022-08-31 01:40:00|19671|19666|19647|19642|19709.5|19704.5|19643|19638|2817
1661910300000|2022-08-31 01:45:00|19648|19643|19621|19616|19651|19646|19599.5|19594.5|2245
1661910600000|2022-08-31 01:50:00|19620.5|19615.5|19611|19606|19628|19623|19587|19582|2015
1661910900000|2022-08-31 01:55:00|19610.5|19605.5|19662|19657|19667.5|19662.5|19606|19601|1965
1661911200000|2022-08-31 02:00:00|19661|19656|19679|19674|19685|19680|19647|19642|1658
1661911500000|2022-08-31 02:05:00|19675|19670|19666.5|19661.5|19711.5|19706.5|19661.5|19656.5|1820
1661911800000|2022-08-31 02:10:00|19666|19661|19660.5|19655.5|19668.5|19663.5|19639|19634|1221
1661912100000|2022-08-31 02:15:00|19660|19655|19664|19659|19681|19676|19634.5|19629.5|1259
1661912400000|2022-08-31 02:20:00|19661.5|19656.5|19629|19624|19678|19673|19628.5|19623.5|1127
1661912700000|2022-08-31 02:25:00|19628|19623|19686.5|19681.5|19694|19689|19621|19616|1284
1661913000000|2022-08-31 02:30:00|19686|19681|19662|19657|19701|19696|19653|19648|1226
1661913300000|2022-08-31 02:35:00|19662.5|19657.5|19684.1|19679.1|19692.6|19687.6|19641.5|19636.5|987
1661913600000|2022-08-31 02:40:00|19683.6|19678.6|19668.6|19663.6|19691.1|19686.1|19661.1|19656.1|647
1661913900000|2022-08-31 02:45:00|19670.1|19665.1|19677.1|19672.1|19684.6|19679.6|19662.1|19657.1|704
1661914200000|2022-08-31 02:50:00|19677.6|19672.6|19658.6|19653.6|19693.1|19688.1|19650.6|19645.6|727
1661914500000|2022-08-31 02:55:00|19659.1|19654.1|19674.6|19669.6|19691.1|19686.1|19651.6|19646.6|627
1661914800000|2022-08-31 03:00:00|19676.1|19671.1|19706.6|19701.6|19712.1|19707.1|19662.6|19657.6|1377
1661915100000|2022-08-31 03:05:00|19707.1|19702.1|19717.6|19712.6|19723.6|19718.6|19703.1|19698.1|934
1661915400000|2022-08-31 03:10:00|19718.1|19713.1|19746.1|19741.1|19751.6|19746.6|19718.1|19713.1|1437
1661915700000|2022-08-31 03:15:00|19745.1|19740.1|19744.6|19739.6|19754.1|19749.1|19722.1|19717.1|1090
1661916000000|2022-08-31 03:20:00|19745.1|19740.1|19786.1|19781.1|19798.6|19793.6|19743.1|19738.1|1878
1661916300000|2022-08-31 03:25:00|19787.6|19782.6|19836.6|19831.6|19836.6|19831.6|19781.1|19776.1|1974
1661916600000|2022-08-31 03:30:00|19837.6|19832.6|19829.6|19824.6|19844.6|19839.6|19808.6|19803.6|1688
1661916900000|2022-08-31 03:35:00|19830.1|19825.1|19852.1|19847.1|19889.6|19884.6|19826.6|19821.6|2431
1661917200000|2022-08-31 03:40:00|19853.6|19848.6|19825.6|19820.6|19854.6|19849.6|19819.6|19814.6|988
1661917500000|2022-08-31 03:45:00|19824.6|19819.6|19826.1|19821.1|19833.1|19828.1|19817.1|19812.1|546
1661917800000|2022-08-31 03:50:00|19826.6|19821.6|19856.6|19851.6|19858.1|19853.1|19819.1|19814.1|637
1661918100000|2022-08-31 03:55:00|19857.6|19852.6|19853.1|19848.1|19858.6|19853.6|19843.1|19838.1|645
1661918400000|2022-08-31 04:00:00|19861.8|19831.8|19870|19840|19871|19841|19860.5|19830.5|3
1661918700000|2022-08-31 04:05:00|19868.5|19838.5|19861.6|19831.6|19869.4|19839.4|19860.2|19830.2|0
1661919000000|2022-08-31 04:10:00|19862|19832|19866.1|19836.1|19866.6|19836.6|19860.7|19830.7|0
1661919300000|2022-08-31 04:15:00|19866.6|19836.6|19866.3|19836.3|19867|19837|19865.4|19835.4|0
1661919600000|2022-08-31 04:20:00|19865.8|19835.8|19868.7|19838.7|19869.6|19839.6|19864.2|19834.2|0
1661919900000|2022-08-31 04:25:00|19869.1|19839.1|19864.5|19834.5|19869.7|19839.7|19863.3|19833.3|0
1661920200000|2022-08-31 04:30:00|19863.6|19833.6|19874|19844|19874|19844|19861.3|19831.3|0
1661920500000|2022-08-31 04:35:00|19874.9|19844.9|19905.4|19875.4|19923.7|19893.7|19874|19844|0
1661920800000|2022-08-31 04:40:00|19906.3|19876.3|19916.6|19886.6|19932.5|19902.5|19904.2|19874.2|0
1661921100000|2022-08-31 04:45:00|19916.4|19886.4|19905.1|19875.1|19925.6|19895.6|19905.1|19875.1|0
1661921400000|2022-08-31 04:50:00|19904.2|19874.2|19902.8|19872.8|19906|19876|19901.4|19871.4|0
1661921700000|2022-08-31 04:55:00|19901.9|19871.9|19904.2|19874.2|19904.2|19874.2|19899.6|19869.6|0
1661922000000|2022-08-31 05:00:00|19866.6|19861.6|19841.6|19836.6|19886.6|19881.6|19836.1|19831.1|1719
1661922300000|2022-08-31 05:05:00|19842.1|19837.1|19895.6|19890.6|19899.1|19894.1|19833.1|19828.1|2716
1661922600000|2022-08-31 05:10:00|19896.1|19891.1|19969.6|19964.6|19974.6|19969.6|19893.6|19888.6|2855
1661922900000|2022-08-31 05:15:00|19968.6|19963.6|20009.6|20004.6|20020.6|20015.6|19952.6|19947.6|2783
1661923200000|2022-08-31 05:20:00|20010.6|20005.6|20086.6|20081.6|20088.1|20083.1|19992.1|19987.1|3033
1661923500000|2022-08-31 05:25:00|20087.1|20082.1|20072.1|20067.1|20156.6|20151.6|20069.1|20064.1|4539
1661923800000|2022-08-31 05:30:00|20071.6|20066.6|20049.6|20044.6|20087.6|20082.6|20040.1|20035.1|3177
1661924100000|2022-08-31 05:35:00|20049.1|20044.1|20067.1|20062.1|20076.1|20071.1|20038.1|20033.1|1440
1661924400000|2022-08-31 05:40:00|20064.1|20059.1|20031.6|20026.6|20064.1|20059.1|20010.6|20005.6|1994
1661924700000|2022-08-31 05:45:00|20031.1|20026.1|20027.6|20022.6|20040.1|20035.1|20008.6|20003.6|1712
1661925000000|2022-08-31 05:50:00|20029.1|20024.1|20040.1|20035.1|20069.6|20064.6|20025.6|20020.6|1349
1661925300000|2022-08-31 05:55:00|20040.6|20035.6|20049.1|20044.1|20054.6|20049.6|20037.6|20032.6|708
1661925600000|2022-08-31 06:00:00|20052.6|20047.6|20039.6|20034.6|20067.1|20062.1|20032.6|20027.6|1245
1661925900000|2022-08-31 06:05:00|20039.1|20034.1|20048.1|20043.1|20052.1|20047.1|20018.1|20013.1|859
1661926200000|2022-08-31 06:10:00|20047.6|20042.6|20040.6|20035.6|20056.6|20051.6|20029.6|20024.6|699
1661926500000|2022-08-31 06:15:00|20038.1|20033.1|20010.6|20005.6|20041.1|20036.1|20008.6|20003.6|909
1661926800000|2022-08-31 06:20:00|20010.1|20005.1|20001.1|19996.1|20025.1|20020.1|20001.1|19996.1|844
1661927100000|2022-08-31 06:25:00|20001.6|19996.6|19957.1|19952.1|20005.6|20000.6|19957.1|19952.1|1248
1661927400000|2022-08-31 06:30:00|19956.6|19951.6|19961.6|19956.6|19963.6|19958.6|19936.1|19931.1|1752
1661927700000|2022-08-31 06:35:00|19960.6|19955.6|19968.6|19963.6|19969.6|19964.6|19952.1|19947.1|733
1661928000000|2022-08-31 06:40:00|19968.1|19963.1|19960.6|19955.6|19969.6|19964.6|19939.6|19934.6|845
1661928300000|2022-08-31 06:45:00|19959.1|19954.1|19962.6|19957.6|19969.6|19964.6|19946.1|19941.1|784
1661928600000|2022-08-31 06:50:00|19963.1|19958.1|19979.1|19974.1|19984.6|19979.6|19951.1|19946.1|749
1661928900000|2022-08-31 06:55:00|19978.6|19973.6|19962.6|19957.6|19985.6|19980.6|19959.1|19954.1|564
1661929200000|2022-08-31 07:00:00|19963.6|19958.6|19976.6|19971.6|19984.1|19979.1|19950.6|19945.6|1073
1661929500000|2022-08-31 07:05:00|19977.1|19972.1|19969.6|19964.6|19978.6|19973.6|19937.6|19932.6|861
1661929800000|2022-08-31 07:10:00|19967.6|19962.6|19966.6|19961.6|19976.6|19971.6|19956.6|19951.6|759
1661930100000|2022-08-31 07:15:00|19966.1|19961.1|19947.1|19942.1|19970.6|19965.6|19944.6|19939.6|588
1661930400000|2022-08-31 07:20:00|19947.6|19942.6|19954.6|19949.6|19961.1|19956.1|19942.1|19937.1|460
1661930700000|2022-08-31 07:25:00|19954.1|19949.1|19909.6|19904.6|19954.1|19949.1|19906.1|19901.1|1230
1661931000000|2022-08-31 07:30:00|19909.1|19904.1|19898.6|19893.6|19911.1|19906.1|19892.6|19887.6|1113
1661931300000|2022-08-31 07:35:00|19899.1|19894.1|19897.1|19892.1|19915.1|19910.1|19893.1|19888.1|723
1661931600000|2022-08-31 07:40:00|19898.6|19893.6|19898.6|19893.6|19911.1|19906.1|19890.6|19885.6|675
1661931900000|2022-08-31 07:45:00|19898.1|19893.1|19887.1|19882.1|19898.1|19893.1|19876.6|19871.6|905
1661932200000|2022-08-31 07:50:00|19886.1|19881.1|19881.1|19876.1|19891.6|19886.6|19871.1|19866.1|961
1661932500000|2022-08-31 07:55:00|19879.6|19874.6|19902.6|19897.6|19910.1|19905.1|19879.6|19874.6|1393
1661932800000|2022-08-31 08:00:00|19883.4|19878.4|19898.4|19893.4|19909.9|19904.9|19879.4|19874.4|1663
1661933100000|2022-08-31 08:05:00|19897.9|19892.9|19902.4|19897.4|19930.9|19925.9|19890.9|19885.9|2751
1661933400000|2022-08-31 08:10:00|19901.9|19896.9|19908.9|19903.9|19916.4|19911.4|19893.4|19888.4|1232
1661933700000|2022-08-31 08:15:00|19909.4|19904.4|19932.9|19927.9|19937.9|19932.9|19904.4|19899.4|1018
1661934000000|2022-08-31 08:20:00|19932.4|19927.4|19915.4|19910.4|19934.9|19929.9|19906.9|19901.9|1104
1661934300000|2022-08-31 08:25:00|19915.9|19910.9|19887.4|19882.4|19924.9|19919.9|19886.4|19881.4|1232
1661934600000|2022-08-31 08:30:00|19903|19873|19880.5|19850.5|19903.9|19873.9|19880.5|19850.5|0
1661934900000|2022-08-31 08:35:00|19879.6|19849.6|19894.5|19864.5|19895.4|19865.4|19870|19840|0
1661935200000|2022-08-31 08:40:00|19893.6|19863.6|19891.8|19861.8|19900|19870|19886.1|19856.1|0
1661935500000|2022-08-31 08:45:00|19891.3|19861.3|19875|19845|19900.1|19870.1|19870|19840|0
1661935800000|2022-08-31 08:50:00|19875.9|19845.9|19860.1|19830.1|19877.4|19847.4|19858.1|19828.1|0
1661936100000|2022-08-31 08:55:00|19859.6|19829.6|19862.3|19832.3|19866.9|19836.9|19849.7|19819.7|0
1661936400000|2022-08-31 09:00:00|19861.4|19831.4|19844.5|19814.5|19864|19834|19841.9|19811.9|0
1661936700000|2022-08-31 09:05:00|19843.6|19813.6|19841.2|19811.2|19852.1|19822.1|19834.9|19804.9|0
1661937000000|2022-08-31 09:10:00|19840.8|19810.8|19834.7|19804.7|19847.6|19817.6|19828.5|19798.5|0
1661937300000|2022-08-31 09:15:00|19835.6|19805.6|19849.4|19841.4|19867.9|19859.9|19828.4|19805.6|644
1661937600000|2022-08-31 09:20:00|19849.9|19841.9|19857.9|19849.9|19859.9|19851.9|19840.4|19832.4|135
1661937900000|2022-08-31 09:25:00|19857.4|19849.4|19844.9|19836.9|19859.4|19851.4|19842.4|19834.4|164
1661938200000|2022-08-31 09:30:00|19843.9|19835.9|19862.4|19854.4|19868.4|19860.4|19842.9|19834.9|163
1661938500000|2022-08-31 09:35:00|19861.9|19853.9|19846.9|19838.9|19874.4|19866.4|19846.9|19838.9|144
1661938800000|2022-08-31 09:40:00|19847.4|19839.4|19865.9|19857.9|19867.4|19859.4|19844.4|19836.4|202
1661939100000|2022-08-31 09:45:00|19866.4|19858.4|19854.9|19846.9|19867.9|19859.9|19848.4|19840.4|111
1661939400000|2022-08-31 09:50:00|19855.4|19847.4|19856.9|19848.9|19861.4|19853.4|19848.9|19840.9|79
1661939700000|2022-08-31 09:55:00|19856.4|19848.4|19836.4|19828.4|19856.9|19848.9|19830.4|19822.4|179
1661940000000|2022-08-31 10:00:00|19836.9|19828.9|19833.4|19825.4|19841.4|19833.4|19823.9|19815.9|230
1661940300000|2022-08-31 10:05:00|19832.9|19824.9|19816.4|19808.4|19834.9|19826.9|19811.4|19803.4|262
1661940600000|2022-08-31 10:10:00|19816.9|19808.9|19838.9|19830.9|19840.4|19832.4|19816.9|19808.9|87
1661940900000|2022-08-31 10:15:00|19839.9|19831.9|19848.9|19840.9|19854.4|19846.4|19836.4|19828.4|74
1661941200000|2022-08-31 10:20:00|19848.4|19840.4|19854.9|19846.9|19855.9|19847.9|19847.4|19839.4|56
1661941500000|2022-08-31 10:25:00|19855.4|19847.4|19857.4|19849.4|19863.9|19855.9|19853.9|19845.9|69
1661941800000|2022-08-31 10:30:00|19857.9|19849.9|19841.9|19833.9|19858.4|19850.4|19835.9|19827.9|59
1661942100000|2022-08-31 10:35:00|19842.4|19834.4|19860.4|19852.4|19862.4|19854.4|19841.9|19833.9|42
1661942400000|2022-08-31 10:40:00|19860.9|19852.9|19866.4|19858.4|19870.9|19862.9|19860.4|19852.4|152
1661942700000|2022-08-31 10:45:00|19865.9|19857.9|19873.9|19865.9|19874.4|19866.4|19860.4|19852.4|114
1661943000000|2022-08-31 10:50:00|19873.4|19865.4|19881.9|19873.9|19884.4|19876.4|19871.4|19863.4|138
1661943300000|2022-08-31 10:55:00|19882.4|19874.4|19864.4|19856.4|19882.4|19874.4|19863.4|19855.4|71
1661943600000|2022-08-31 11:00:00|19863.9|19855.9|19875.4|19867.4|19876.9|19868.9|19861.4|19853.4|51
1661943900000|2022-08-31 11:05:00|19875.9|19867.9|19858.4|19850.4|19878.4|19870.4|19853.4|19845.4|69
1661944200000|2022-08-31 11:10:00|19857.4|19849.4|19854.4|19846.4|19863.4|19855.4|19847.4|19839.4|185
1661944500000|2022-08-31 11:15:00|19853.9|19845.9|19878.9|19870.9|19885.4|19877.4|19848.4|19840.4|133
1661944800000|2022-08-31 11:20:00|19878.4|19870.4|19886.9|19878.9|19896.4|19888.4|19876.4|19868.4|187
1661945100000|2022-08-31 11:25:00|19887.9|19879.9|19870.9|19862.9|19887.9|19879.9|19870.4|19862.4|101
1661945400000|2022-08-31 11:30:00|19871.4|19863.4|19864.9|19856.9|19879.9|19871.9|19861.4|19853.4|180
1661945700000|2022-08-31 11:35:00|19865.4|19857.4|19855.4|19847.4|19869.9|19861.9|19854.4|19846.4|68
1661946000000|2022-08-31 11:40:00|19854.9|19846.9|19859.4|19851.4|19864.4|19856.4|19854.9|19846.9|31
1661946300000|2022-08-31 11:45:00|19859.9|19851.9|19858.9|19850.9|19862.4|19854.4|19850.9|19842.9|99
1661946600000|2022-08-31 11:50:00|19859.4|19851.4|19873.4|19865.4|19875.4|19867.4|19855.4|19847.4|64
1661946900000|2022-08-31 11:55:00|19873.9|19865.9|19872.9|19864.9|19875.9|19867.9|19864.4|19856.4|37
1661947200000|2022-08-31 12:00:00|19872.4|19864.4|19880.4|19872.4|19880.4|19872.4|19866.4|19858.4|116
1661947500000|2022-08-31 12:05:00|19880.9|19872.9|19880.9|19872.9|19891.9|19883.9|19874.9|19866.9|211
1661947800000|2022-08-31 12:10:00|19880.4|19872.4|19875.9|19867.9|19885.4|19877.4|19875.9|19867.9|105
1661948100000|2022-08-31 12:15:00|19876.4|19868.4|19903.9|19895.9|19913.4|19905.4|19876.4|19868.4|499
1661948400000|2022-08-31 12:20:00|19904.4|19896.4|19891.9|19883.9|19907.4|19899.4|19881.9|19873.9|135
1661948700000|2022-08-31 12:25:00|19892.4|19884.4|19903.4|19895.4|19909.9|19901.9|19889.9|19881.9|120
1661949000000|2022-08-31 12:30:00|19903.9|19895.9|19886.4|19878.4|19904.9|19896.9|19879.4|19871.4|149
1661949300000|2022-08-31 12:35:00|19886.9|19878.9|19891.9|19883.9|19898.4|19890.4|19882.4|19874.4|71
1661949600000|2022-08-31 12:40:00|19891.4|19883.4|19894.9|19886.9|19897.9|19889.9|19885.9|19877.9|44
1661949900000|2022-08-31 12:45:00|19895.4|19887.4|19912.4|19904.4|19912.9|19904.9|19891.9|19883.9|95
1661950200000|2022-08-31 12:50:00|19911.9|19903.9|19919.9|19911.9|19920.4|19912.4|19910.4|19902.4|131
1661950500000|2022-08-31 12:55:00|19920.4|19912.4|19919.9|19911.9|19922.4|19914.4|19915.4|19907.4|96
1661950800000|2022-08-31 13:00:00|19919.4|19911.4|19921.9|19913.9|19933.9|19925.9|19917.4|19909.4|164
1661951100000|2022-08-31 13:05:00|19922.4|19914.4|19921.4|19913.4|19939.9|19931.9|19921.4|19913.4|143
1661951400000|2022-08-31 13:10:00|19920.9|19912.9|19915.4|19907.4|19933.4|19925.4|19907.4|19899.4|187
1661951700000|2022-08-31 13:15:00|19915.9|19907.9|19914.9|19906.9|19917.4|19909.4|19904.4|19896.4|115
1661952000000|2022-08-31 13:20:00|19914.4|19906.4|19924.4|19916.4|19924.4|19916.4|19912.9|19904.9|80
1661952300000|2022-08-31 13:25:00|19923.9|19915.9|19936.9|19928.9|19940.9|19932.9|19915.4|19907.4|215
1661952600000|2022-08-31 13:30:00|19936.4|19928.4|19919.9|19911.9|19967.4|19959.4|19899.4|19891.4|1141
1661952900000|2022-08-31 13:35:00|19918.9|19910.9|19887.9|19879.9|19935.9|19927.9|19879.9|19871.9|413
1661953200000|2022-08-31 13:40:00|19888.9|19880.9|19958.9|19950.9|19959.9|19951.9|19888.9|19880.9|400
1661953500000|2022-08-31 13:45:00|19957.9|19949.9|19964.9|19956.9|19983.4|19975.4|19942.4|19934.4|463
1661953800000|2022-08-31 13:50:00|19965.4|19957.4|19989.4|19981.4|20004.4|19996.4|19959.9|19951.9|456
1661954100000|2022-08-31 13:55:00|19988.9|19980.9|19943.9|19935.9|19995.4|19987.4|19939.4|19931.4|411
1661954400000|2022-08-31 14:00:00|19944.4|19936.4|19954.9|19946.9|19982.4|19974.4|19938.9|19930.9|389
1661954700000|2022-08-31 14:05:00|19955.4|19947.4|19977.4|19969.4|19988.9|19980.9|19951.9|19943.9|371
1661955000000|2022-08-31 14:10:00|19978.4|19970.4|20015.4|20007.4|20025.9|20017.9|19976.9|19968.9|639
1661955300000|2022-08-31 14:15:00|20015.9|20007.9|20023.9|20015.9|20024.9|20016.9|19978.9|19970.9|468
1661955600000|2022-08-31 14:20:00|20023.4|20015.4|20010.9|20002.9|20031.9|20023.9|19994.9|19986.9|314
1661955900000|2022-08-31 14:25:00|20011.4|20003.4|19945.4|19937.4|20015.4|20007.4|19942.9|19934.9|381
1661956200000|2022-08-31 14:30:00|19943.9|19935.9|19939.9|19931.9|19953.4|19945.4|19912.9|19904.9|444
1661956500000|2022-08-31 14:35:00|19938.9|19930.9|19931.9|19923.9|19960.9|19952.9|19926.9|19918.9|285
1661956800000|2022-08-31 14:40:00|19932.9|19924.9|19994.9|19986.9|19996.4|19988.4|19927.4|19919.4|402
1661957100000|2022-08-31 14:45:00|19993.4|19985.4|19985.4|19977.4|20007.9|19999.9|19964.4|19956.4|406
1661957400000|2022-08-31 14:50:00|19985.9|19977.9|19939.4|19931.4|19991.9|19983.9|19931.4|19923.4|225
1661957700000|2022-08-31 14:55:00|19939.9|19931.9|19908.9|19900.9|19943.9|19935.9|19907.4|19899.4|293
1661958000000|2022-08-31 15:00:00|19908.4|19900.4|19864.9|19856.9|19908.9|19900.9|19864.4|19856.4|701
1661958300000|2022-08-31 15:05:00|19864.4|19856.4|19865.4|19857.4|19869.9|19861.9|19841.9|19833.9|381
1661958600000|2022-08-31 15:10:00|19864.9|19856.9|19861.9|19853.9|19869.4|19861.4|19843.9|19835.9|264
1661958900000|2022-08-31 15:15:00|19862.4|19854.4|19869.4|19861.4|19870.4|19862.4|19837.4|19829.4|290
1661959200000|2022-08-31 15:20:00|19869.9|19861.9|19873.9|19865.9|19882.4|19874.4|19865.9|19857.9|272
1661959500000|2022-08-31 15:25:00|19874.4|19866.4|19853.4|19845.4|19893.9|19885.9|19851.4|19843.4|292
1661959800000|2022-08-31 15:30:00|19853.9|19845.9|19843.9|19835.9|19866.4|19858.4|19843.9|19835.9|226
1661960100000|2022-08-31 15:35:00|19841.4|19833.4|19848.4|19840.4|19866.4|19858.4|19833.4|19825.4|260
1661960400000|2022-08-31 15:40:00|19848.9|19840.9|19868.9|19860.9|19871.4|19863.4|19841.9|19833.9|205
1661960700000|2022-08-31 15:45:00|19868.4|19860.4|19860.9|19852.9|19874.4|19866.4|19855.9|19847.9|84
1661961000000|2022-08-31 15:50:00|19859.9|19851.9|19868.4|19860.4|19872.9|19864.9|19856.9|19848.9|76
1661961300000|2022-08-31 15:55:00|19868.9|19860.9|19877.9|19869.9|19887.9|19879.9|19867.4|19859.4|175
1661961600000|2022-08-31 16:00:00|19877.4|19869.4|19867.4|19859.4|19883.4|19875.4|19862.9|19854.9|75
1661961900000|2022-08-31 16:05:00|19866.9|19858.9|19866.9|19858.9|19872.4|19864.4|19859.4|19851.4|52
1661962200000|2022-08-31 16:10:00|19864.4|19856.4|19866.4|19858.4|19874.4|19866.4|19854.9|19846.9|73
1661962500000|2022-08-31 16:15:00|19866.9|19858.9|19867.4|19859.4|19884.9|19876.9|19865.4|19857.4|82
1661962800000|2022-08-31 16:20:00|19866.9|19858.9|19850.9|19842.9|19867.4|19859.4|19848.4|19840.4|94
1661963100000|2022-08-31 16:25:00|19851.4|19843.4|19864.4|19856.4|19865.4|19857.4|19849.9|19841.9|33
1661963400000|2022-08-31 16:30:00|19864.9|19856.9|19870.9|19862.9|19875.4|19867.4|19862.4|19854.4|36
1661963700000|2022-08-31 16:35:00|19870.4|19862.4|19864.4|19856.4|19876.4|19868.4|19862.4|19854.4|32
1661964000000|2022-08-31 16:40:00|19864.9|19856.9|19850.4|19842.4|19866.4|19858.4|19842.4|19834.4|98
1661964300000|2022-08-31 16:45:00|19849.9|19841.9|19854.9|19846.9|19859.4|19851.4|19847.4|19839.4|18
1661964600000|2022-08-31 16:50:00|19855.4|19847.4|19847.4|19839.4|19858.9|19850.9|19844.9|19836.9|33
1661964900000|2022-08-31 16:55:00|19846.9|19838.9|19848.4|19840.4|19848.9|19840.9|19836.9|19828.9|54
1661965200000|2022-08-31 17:00:00|19847.9|19839.9|19844.4|19836.4|19852.9|19844.9|19839.4|19831.4|29
1661965500000|2022-08-31 17:05:00|19843.9|19835.9|19853.4|19845.4|19855.9|19847.9|19841.4|19833.4|56
1661965800000|2022-08-31 17:10:00|19853.9|19845.9|19845.9|19837.9|19857.4|19849.4|19844.9|19836.9|36
1661966100000|2022-08-31 17:15:00|19846.4|19838.4|19827.9|19819.9|19846.4|19838.4|19825.9|19817.9|141
1661966400000|2022-08-31 17:20:00|19827.4|19819.4|19826.4|19818.4|19831.9|19823.9|19825.9|19817.9|41
1661966700000|2022-08-31 17:25:00|19825.9|19817.9|19832.9|19824.9|19835.4|19827.4|19816.9|19808.9|41
1661967000000|2022-08-31 17:30:00|19833.4|19825.4|19836.9|19828.9|19838.4|19830.4|19824.4|19816.4|54
1661967300000|2022-08-31 17:35:00|19837.4|19829.4|19822.9|19814.9|19840.4|19832.4|19821.9|19813.9|34
1661967600000|2022-08-31 17:40:00|19823.4|19815.4|19816.4|19808.4|19823.4|19815.4|19807.9|19799.9|94
1661967900000|2022-08-31 17:45:00|19816.9|19808.9|19811.9|19803.9|19822.9|19814.9|19811.4|19803.4|28
1661968200000|2022-08-31 17:50:00|19811.4|19803.4|19824.4|19816.4|19826.9|19818.9|19811.4|19803.4|14
1661968500000|2022-08-31 17:55:00|19824.9|19816.9|19829.9|19821.9|19835.4|19827.4|19824.4|19816.4|55
1661968800000|2022-08-31 18:00:00|19829.4|19821.4|19827.9|19819.9|19841.4|19833.4|19827.4|19819.4|22
1661969100000|2022-08-31 18:05:00|19827.4|19819.4|19848.9|19840.9|19849.4|19841.4|19824.9|19816.9|59
1661969400000|2022-08-31 18:10:00|19849.4|19841.4|19849.9|19841.9|19852.4|19844.4|19843.4|19835.4|39
1661969700000|2022-08-31 18:15:00|19850.4|19842.4|19843.4|19835.4|19856.9|19848.9|19842.9|19834.9|27
1661970000000|2022-08-31 18:20:00|19843.9|19835.9|19839.4|19831.4|19846.9|19838.9|19836.9|19828.9|22
1661970300000|2022-08-31 18:25:00|19839.9|19831.9|19838.9|19830.9|19849.9|19841.9|19838.4|19830.4|40
1661970600000|2022-08-31 18:30:00|19838.4|19830.4|19821.4|19813.4|19838.9|19830.9|19815.4|19807.4|91
1661970900000|2022-08-31 18:35:00|19820.9|19812.9|19808.9|19800.9|19820.9|19812.9|19808.4|19800.4|71
1661971200000|2022-08-31 18:40:00|19808.4|19800.4|19803.4|19795.4|19814.9|19806.9|19803.4|19795.4|69
1661971500000|2022-08-31 18:45:00|19802.9|19794.9|19801.4|19793.4|19811.4|19803.4|19794.4|19786.4|99
1661971800000|2022-08-31 18:50:00|19800.9|19792.9|19798.9|19790.9|19802.4|19794.4|19796.9|19788.9|48
1661972100000|2022-08-31 18:55:00|19798.4|19790.4|19814.6|19784.6|19814.6|19801.9|19791.9|19783.9|160
1661972400000|2022-08-31 19:00:00|19814.4|19784.4|19844.2|19814.2|19844.7|19814.7|19813.6|19783.6|0
1661972700000|2022-08-31 19:05:00|19843.9|19813.9|19846.3|19816.3|19854.6|19824.6|19829|19799|0
1661973000000|2022-08-31 19:10:00|19846.6|19816.6|19859.7|19829.7|19859.9|19829.9|19843.5|19813.5|0
1661973300000|2022-08-31 19:15:00|19859.9|19829.9|19871|19841|19884.5|19854.5|19859.9|19829.9|0
1661973600000|2022-08-31 19:20:00|19870.8|19840.8|19841.5|19811.5|19870.8|19840.8|19839.8|19809.8|0
1661973900000|2022-08-31 19:25:00|19841.3|19811.3|19847.2|19817.2|19850.7|19820.7|19839.2|19809.2|0
1661974200000|2022-08-31 19:30:00|19846.8|19816.8|19838.3|19808.3|19859.8|19829.8|19836.9|19806.9|0
1661974500000|2022-08-31 19:35:00|19838.2|19808.2|19849.3|19819.3|19850.7|19820.7|19836.3|19806.3|0
1661974800000|2022-08-31 19:40:00|19849.5|19819.5|19883.9|19853.9|19886.9|19856.9|19848.4|19818.4|0
1661975100000|2022-08-31 19:45:00|19883.6|19853.6|19873.8|19843.8|19884.6|19854.6|19868.6|19838.6|0
1661975400000|2022-08-31 19:50:00|19874.6|19844.6|19861|19831|19878.3|19848.3|19857.4|19827.4|0
1661975700000|2022-08-31 19:55:00|19860.9|19830.9|19823.3|19793.3|19864.9|19834.9|19822.4|19792.4|0
1661976000000|2022-08-31 20:00:00|19823.1|19793.1|19827.2|19797.2|19836.2|19806.2|19814|19784|0
1661976300000|2022-08-31 20:05:00|19828.1|19798.1|19840.6|19810.6|19841.6|19811.6|19825.2|19795.2|0
1661976600000|2022-08-31 20:10:00|19841.5|19811.5|19841.6|19811.6|19842.6|19812.6|19839.6|19809.6|0
1661976900000|2022-08-31 20:15:00|19840.7|19810.7|19842.6|19812.6|19842.6|19812.6|19837.6|19807.6|0
1661977200000|2022-08-31 20:20:00|19843.1|19813.1|19843.6|19813.6|19844.7|19814.7|19839.6|19809.6|0
1661977500000|2022-08-31 20:25:00|19842.7|19812.7|19846.7|19816.7|19846.7|19816.7|19838.6|19808.6|0
1661977800000|2022-08-31 20:30:00|19845.8|19815.8|19848|19818|19850.1|19820.1|19845.7|19815.7|0
1661978100000|2022-08-31 20:35:00|19848.9|19818.9|19849|19819|19849|19819|19848|19818|0
1661978400000|2022-08-31 20:40:00|19850|19820|19845|19815|19850.1|19820.1|19845|19815|0
1661978700000|2022-08-31 20:45:00|19845.9|19815.9|19843|19813|19846|19816|19836.9|19806.9|0
1661979000000|2022-08-31 20:50:00|19842.5|19812.5|19845|19815|19846|19816|19842.5|19812.5|0
1661979300000|2022-08-31 20:55:00|19845.4|19815.4|19843.3|19813.3|19848|19818|19842.9|19812.9|0
1661979600000|2022-08-31 21:00:00|19843.5|19813.5|19844.5|19814.5|19845.4|19815.4|19842|19812|0
1661979900000|2022-08-31 21:05:00|19842.3|19812.3|19845.4|19815.4|19845.5|19815.5|19841.7|19811.7|0
1661980200000|2022-08-31 21:10:00|19845.5|19815.5|19842.3|19812.3|19846.9|19816.9|19842.3|19812.3|0
1661980500000|2022-08-31 21:15:00|19841.9|19811.9|19839.7|19809.7|19842.7|19812.7|19839.7|19809.7|0
1661980800000|2022-08-31 21:20:00|19839.2|19809.2|19835|19805|19839.2|19809.2|19834.7|19804.7|0
1661981100000|2022-08-31 21:25:00|19835.1|19805.1|19837|19807|19837.2|19807.2|19834.6|19804.6|0
1661981400000|2022-08-31 21:30:00|19837.3|19807.3|19837.1|19807.1|19839.2|19809.2|19837.1|19807.1|0
1661981700000|2022-08-31 21:35:00|19837|19807|19832.8|19802.8|19837|19807|19831.5|19801.5|0
1661982000000|2022-08-31 21:40:00|19834.5|19804.5|19834.1|19804.1|19834.9|19804.9|19834.1|19804.1|0
1661982300000|2022-08-31 21:45:00|19834.4|19804.4|19832.1|19802.1|19834.4|19804.4|19831.3|19801.3|0
1661982600000|2022-08-31 21:50:00|19832.2|19802.2|19831.8|19801.8|19832.2|19802.2|19831|19801|0
1661982900000|2022-08-31 21:55:00|19831.5|19801.5|19834.5|19804.5|19834.7|19804.7|19831.2|19801.2|0
1661983200000|2022-08-31 22:00:00|19831.6|19801.6|19848.5|19818.5|19850|19820|19823.2|19793.2|0
1661983500000|2022-08-31 22:05:00|19849|19819|19849|19819|19851|19821|19846|19816|0
1661983800000|2022-08-31 22:10:00|19849.5|19819.5|19828.8|19798.8|19850|19820|19828.8|19798.8|0
1661984100000|2022-08-31 22:15:00|19827.9|19797.9|19818.7|19788.7|19832.8|19802.8|19818.7|19788.7|0
1661984400000|2022-08-31 22:20:00|19820.5|19790.5|19795.4|19765.4|19826.8|19796.8|19795.4|19765.4|0
1661984700000|2022-08-31 22:25:00|19796.4|19766.4|19775.4|19745.4|19799.5|19769.5|19767|19737|0
1661985000000|2022-08-31 22:30:00|19774.5|19744.5|19759.2|19729.2|19777.9|19747.9|19753.9|19723.9|0
1661985300000|2022-08-31 22:35:00|19758.3|19728.3|19752.7|19722.7|19763.8|19733.8|19752.7|19722.7|0
1661985600000|2022-08-31 22:40:00|19755.5|19725.5|19748.1|19718.1|19760.7|19730.7|19747.1|19717.1|0
1661985900000|2022-08-31 22:45:00|19749|19719|19754.6|19724.6|19755.6|19725.6|19749|19719|0
1661986200000|2022-08-31 22:50:00|19755.5|19725.5|19758.5|19728.5|19763|19733|19753.6|19723.6|0
1661986500000|2022-08-31 22:55:00|19758.9|19728.9|19765|19735|19766|19736|19754.4|19724.4|0
1661986800000|2022-08-31 23:00:00|19765.5|19735.5|19751.2|19721.2|19765.8|19735.8|19749.1|19719.1|0
1661987100000|2022-08-31 23:05:00|19750.3|19720.3|19744.8|19714.8|19753.2|19723.2|19743.1|19713.1|0
1661987400000|2022-08-31 23:10:00|19745.2|19715.2|19736.7|19706.7|19749.7|19719.7|19735.6|19705.6|0
1661987700000|2022-08-31 23:15:00|19736.9|19706.9|19723.9|19693.9|19741.9|19711.9|19722.2|19692.2|0
1661988000000|2022-08-31 23:20:00|19724.8|19694.8|19725.3|19695.3|19730.1|19700.1|19723.3|19693.3|0
1661988300000|2022-08-31 23:25:00|19723.4|19693.4|19707.7|19677.7|19726.6|19696.6|19707.7|19677.7|0
1661988600000|2022-08-31 23:30:00|19708.6|19678.6|19711.6|19681.6|19712.3|19682.3|19699.4|19669.4|0
1661988900000|2022-08-31 23:35:00|19712|19682|19712|19682|19718.7|19688.7|19707.7|19677.7|0
1661989200000|2022-08-31 23:40:00|19713.4|19683.4|19706.9|19676.9|19716.1|19686.1|19701.7|19671.7|0
1661989500000|2022-08-31 23:45:00|19707.8|19677.8|19718.6|19688.6|19719.6|19689.6|19706.9|19676.9|0
1661989800000|2022-08-31 23:50:00|19717.7|19687.7|19715.8|19685.8|19726|19696|19714.8|19684.8|0
1661990100000|2022-08-31 23:55:00|19715.4|19685.4|19725.2|19695.2|19731.7|19701.7|19713.8|19683.8|0
1661990400000|2022-09-01 00:00:00|19726.1|19696.1|19736|19706|19736.6|19706.6|19714.3|19684.3|0
1661990700000|2022-09-01 00:05:00|19735.6|19705.6|19739.6|19709.6|19743.6|19713.6|19735.6|19705.6|0
1661991000000|2022-09-01 00:10:00|19738.7|19708.7|19718.3|19688.3|19739.6|19709.6|19717.8|19687.8|0
1661991300000|2022-09-01 00:15:00|19719.2|19689.2|19721.2|19691.2|19728.9|19698.9|19715.4|19685.4|0
1661991600000|2022-09-01 00:20:00|19721.6|19691.6|19722.9|19692.9|19730.3|19700.3|19719.3|19689.3|0
1661991900000|2022-09-01 00:25:00|19723.9|19693.9|19730.4|19700.4|19734.6|19704.6|19721.4|19691.4|0
1661992200000|2022-09-01 00:30:00|19731.3|19701.3|19713.8|19683.8|19733.5|19703.5|19713.8|19683.8|0
1661992500000|2022-09-01 00:35:00|19714.7|19684.7|19705.9|19675.9|19721.6|19691.6|19705|19675|0
1661992800000|2022-09-01 00:40:00|19706.3|19676.3|19685.4|19655.4|19709.5|19679.5|19682.8|19652.8|0
1661993100000|2022-09-01 00:45:00|19684.5|19654.5|19693.8|19663.8|19697.5|19667.5|19679.5|19649.5|0
1661993400000|2022-09-01 00:50:00|19692.9|19662.9|19700.2|19670.2|19705.8|19675.8|19691.5|19661.5|0
1661993700000|2022-09-01 00:55:00|19700.7|19670.7|19706.7|19676.7|19707.2|19677.2|19698|19668|0
1661994000000|2022-09-01 01:00:00|19707.2|19677.2|19721.4|19691.4|19722.3|19692.3|19706.3|19676.3|0
1661994300000|2022-09-01 01:05:00|19720.5|19690.5|19703.2|19673.2|19721.4|19691.4|19700|19670|0
1661994600000|2022-09-01 01:10:00|19702.3|19672.3|19698.5|19668.5|19704.1|19674.1|19697.2|19667.2|0
1661994900000|2022-09-01 01:15:00|19697.6|19667.6|19747.4|19742.4|19764.4|19759.4|19669.9|19664.9|2919
1661995200000|2022-09-01 01:20:00|19748.9|19743.9|19686.4|19681.4|19748.9|19743.9|19667.9|19662.9|1793
1661995500000|2022-09-01 01:25:00|19686.9|19681.9|19668.9|19663.9|19689.9|19684.9|19662.4|19657.4|1180
1661995800000|2022-09-01 01:30:00|19675.4|19670.4|19680.4|19675.4|19732.4|19727.4|19649.9|19644.9|4858
1661996100000|2022-09-01 01:35:00|19679.9|19674.9|19701.9|19696.9|19711.9|19706.9|19636.4|19631.4|3190
1661996400000|2022-09-01 01:40:00|19701.4|19696.4|19727.4|19722.4|19729.4|19724.4|19658.9|19653.9|2506
1661996700000|2022-09-01 01:45:00|19727.9|19722.9|19681.4|19676.4|19728.4|19723.4|19672.4|19667.4|2258
1661997000000|2022-09-01 01:50:00|19682.4|19677.4|19716.4|19711.4|19728.4|19723.4|19661.9|19656.9|2481
1661997300000|2022-09-01 01:55:00|19716.9|19711.9|19754.4|19749.4|19762.9|19757.9|19694.4|19689.4|2733
1661997600000|2022-09-01 02:00:00|19750.9|19745.9|19799.4|19794.4|19802.4|19797.4|19739.4|19734.4|3152
1661997900000|2022-09-01 02:05:00|19801.4|19796.4|19748.9|19743.9|19803.4|19798.4|19748.9|19743.9|2251
1661998200000|2022-09-01 02:10:00|19749.4|19744.4|19745.9|19740.9|19771.9|19766.9|19738.9|19733.9|1579
1661998500000|2022-09-01 02:15:00|19745.4|19740.4|19776.9|19771.9|19778.4|19773.4|19729.9|19724.9|1247
1661998800000|2022-09-01 02:20:00|19775.4|19770.4|19762.4|19757.4|19810.9|19805.9|19757.9|19752.9|1617
1661999100000|2022-09-01 02:25:00|19761.4|19756.4|19734.9|19729.9|19769.9|19764.9|19723.4|19718.4|1288
1661999400000|2022-09-01 02:30:00|19734.4|19729.4|19713.4|19708.4|19737.4|19732.4|19688.4|19683.4|1711
1661999700000|2022-09-01 02:35:00|19712.9|19707.9|19734.9|19729.9|19761.9|19756.9|19712.9|19707.9|1465
1662000000000|2022-09-01 02:40:00|19734.4|19729.4|19705.9|19700.9|19743.9|19738.9|19704.9|19699.9|772
1662000300000|2022-09-01 02:45:00|19707.4|19702.4|19728.4|19723.4|19730.9|19725.9|19703.4|19698.4|898
1662000600000|2022-09-01 02:50:00|19727.4|19722.4|19736.4|19731.4|19758.4|19753.4|19726.9|19721.9|922
1662000900000|2022-09-01 02:55:00|19736.9|19731.9|19757.4|19752.4|19770.4|19765.4|19722.4|19717.4|1073
1662001200000|2022-09-01 03:00:00|19757.9|19752.9|19750.4|19745.4|19770.9|19765.9|19749.4|19744.4|564
1662001500000|2022-09-01 03:05:00|19749.9|19744.9|19767.4|19762.4|19769.4|19764.4|19739.9|19734.9|550
1662001800000|2022-09-01 03:10:00|19769.4|19764.4|19779.4|19774.4|19779.9|19774.9|19747.4|19742.4|2447
1662002100000|2022-09-01 03:15:00|19778.9|19773.9|19782.4|19777.4|19788.4|19783.4|19750.4|19745.4|825
1662002400000|2022-09-01 03:20:00|19781.4|19776.4|19755.9|19750.9|19785.4|19780.4|19750.9|19745.9|613
1662002700000|2022-09-01 03:25:00|19755.4|19750.4|19729.4|19724.4|19755.4|19750.4|19718.4|19713.4|834
1662003000000|2022-09-01 03:30:00|19729.9|19724.9|19758.9|19753.9|19762.4|19757.4|19729.9|19724.9|421
1662003300000|2022-09-01 03:35:00|19759.4|19754.4|19726.4|19721.4|19759.9|19754.9|19721.9|19716.9|509
1662003600000|2022-09-01 03:40:00|19725.9|19720.9|19628.4|19623.4|19729.9|19724.9|19626.4|19621.4|2690
1662003900000|2022-09-01 03:45:00|19629.9|19624.9|19587.9|19582.9|19630.4|19625.4|19571.4|19566.4|2731
1662004200000|2022-09-01 03:50:00|19589.4|19584.4|19626.9|19621.9|19634.4|19629.4|19584.4|19579.4|1615
1662004500000|2022-09-01 03:55:00|19626.4|19621.4|19625.9|19620.9|19640.9|19635.9|19619.9|19614.9|943
1662004800000|2022-09-01 04:00:00|19634.9|19604.9|19625.6|19595.6|19634.9|19604.9|19616.7|19586.7|0
1662005100000|2022-09-01 04:05:00|19625.9|19595.9|19627.3|19597.3|19631.4|19601.4|19625.8|19595.8|0
1662005400000|2022-09-01 04:10:00|19628.2|19598.2|19616.5|19586.5|19629.2|19599.2|19613.1|19583.1|0
1662005700000|2022-09-01 04:15:00|19616.8|19586.8|19624.8|19594.8|19625.1|19595.1|19614.9|19584.9|0
1662006000000|2022-09-01 04:20:00|19624.4|19594.4|19624.6|19594.6|19627.3|19597.3|19621.6|19591.6|0
1662006300000|2022-09-01 04:25:00|19624.1|19594.1|19628|19598|19630|19600|19622.8|19592.8|0
1662006600000|2022-09-01 04:30:00|19628.1|19598.1|19632.8|19602.8|19634.2|19604.2|19627.4|19597.4|0
1662006900000|2022-09-01 04:35:00|19633.3|19603.3|19642.2|19612.2|19644.6|19614.6|19631|19601|0
1662007200000|2022-09-01 04:40:00|19642.7|19612.7|19637.8|19607.8|19643.5|19613.5|19635.1|19605.1|0
1662007500000|2022-09-01 04:45:00|19638.2|19608.2|19650.5|19620.5|19652.4|19622.4|19637.8|19607.8|0
1662007800000|2022-09-01 04:50:00|19651|19621|19649.1|19619.1|19652.4|19622.4|19647.3|19617.3|0
1662008100000|2022-09-01 04:55:00|19649.6|19619.6|19651.5|19621.5|19651.5|19621.5|19648.2|19618.2|0
1662008400000|2022-09-01 05:00:00|19650.5|19620.5|19578.4|19573.4|19650.5|19630.9|19571.9|19566.9|2044
1662008700000|2022-09-01 05:05:00|19576.4|19571.4|19609.4|19604.4|19630.4|19625.4|19576.4|19571.4|1288
1662009000000|2022-09-01 05:10:00|19608.9|19603.9|19611.4|19606.4|19618.4|19613.4|19601.4|19596.4|719
1662009300000|2022-09-01 05:15:00|19611.9|19606.9|19658.4|19653.4|19669.4|19664.4|19611.9|19606.9|1514
1662009600000|2022-09-01 05:20:00|19657.9|19652.9|19649.4|19644.4|19658.4|19653.4|19631.9|19626.9|871
1662009900000|2022-09-01 05:25:00|19648.9|19643.9|19661.4|19656.4|19677.9|19672.9|19641.4|19636.4|988
1662010200000|2022-09-01 05:30:00|19661.9|19656.9|19640.4|19635.4|19671.4|19666.4|19639.4|19634.4|690
1662010500000|2022-09-01 05:35:00|19639.4|19634.4|19670.4|19665.4|19690.9|19685.9|19623.4|19618.4|1613
1662010800000|2022-09-01 05:40:00|19671.4|19666.4|19627.9|19622.9|19689.4|19684.4|19624.9|19619.9|1293
1662011100000|2022-09-01 05:45:00|19628.4|19623.4|19575.9|19570.9|19635.9|19630.9|19574.4|19569.4|1613
1662011400000|2022-09-01 05:50:00|19574.4|19569.4|19596.4|19591.4|19616.9|19611.9|19560.4|19555.4|2135
1662011700000|2022-09-01 05:55:00|19595.9|19590.9|19608.4|19603.4|19610.9|19605.9|19583.4|19578.4|825
1662012000000|2022-09-01 06:00:00|19610.4|19605.4|19600.4|19595.4|19626.4|19621.4|19596.4|19591.4|776
1662012300000|2022-09-01 06:05:00|19601.4|19596.4|19617.4|19612.4|19619.4|19614.4|19588.4|19583.4|580
1662012600000|2022-09-01 06:10:00|19616.9|19611.9|19595.9|19590.9|19618.4|19613.4|19589.4|19584.4|516
1662012900000|2022-09-01 06:15:00|19595.4|19590.4|19583.4|19578.4|19598.4|19593.4|19581.4|19576.4|412
1662013200000|2022-09-01 06:20:00|19584.9|19579.9|19574.4|19569.4|19598.9|19593.9|19566.9|19561.9|682
1662013500000|2022-09-01 06:25:00|19573.9|19568.9|19572.9|19567.9|19583.9|19578.9|19547.9|19542.9|1495
1662013800000|2022-09-01 06:30:00|19572.4|19567.4|19607.9|19602.9|19608.4|19603.4|19560.9|19555.9|941
1662014100000|2022-09-01 06:35:00|19607.4|19602.4|19583.9|19578.9|19613.4|19608.4|19576.9|19571.9|843
1662014400000|2022-09-01 06:40:00|19583.4|19578.4|19574.9|19569.9|19591.4|19586.4|19558.4|19553.4|1001
1662014700000|2022-09-01 06:45:00|19575.4|19570.4|19562.4|19557.4|19586.4|19581.4|19560.9|19555.9|787
1662015000000|2022-09-01 06:50:00|19562.9|19557.9|19528.4|19523.4|19567.4|19562.4|19510.4|19505.4|1779
1662015300000|2022-09-01 06:55:00|19530.4|19525.4|19539.9|19534.9|19539.9|19534.9|19518.4|19513.4|1097
1662015600000|2022-09-01 07:00:00|19540.4|19535.4|19559.4|19554.4|19567.4|19562.4|19526.4|19521.4|1302
1662015900000|2022-09-01 07:05:00|19559.9|19554.9|19589.4|19584.4|19589.9|19584.9|19551.9|19546.9|1175
1662016200000|2022-09-01 07:10:00|19588.4|19583.4|19597.9|19592.9|19598.4|19593.4|19577.4|19572.4|830
1662016500000|2022-09-01 07:15:00|19596.4|19591.4|19581.4|19576.4|19608.4|19603.4|19578.9|19573.9|1030
1662016800000|2022-09-01 07:20:00|19581.9|19576.9|19572.4|19567.4|19586.4|19581.4|19566.9|19561.9|670
1662017100000|2022-09-01 07:25:00|19571.4|19566.4|19549.9|19544.9|19576.9|19571.9|19546.9|19541.9|974
1662017400000|2022-09-01 07:30:00|19549.4|19544.4|19544.4|19539.4|19551.9|19546.9|19538.4|19533.4|822
1662017700000|2022-09-01 07:35:00|19544.9|19539.9|19531.4|19526.4|19556.9|19551.9|19528.9|19523.9|946
1662018000000|2022-09-01 07:40:00|19532.4|19527.4|19522.4|19517.4|19544.4|19539.4|19516.9|19511.9|1054
1662018300000|2022-09-01 07:45:00|19521.9|19516.9|19545.4|19540.4|19553.9|19548.9|19519.4|19514.4|1095
1662018600000|2022-09-01 07:50:00|19544.9|19539.9|19551.9|19546.9|19557.9|19552.9|19538.4|19533.4|982
1662018900000|2022-09-01 07:55:00|19552.9|19547.9|19566.4|19561.4|19569.9|19564.9|19548.9|19543.9|1610
1662019200000|2022-09-01 08:00:00|19565.7|19560.7|19577.7|19572.7|19582.2|19577.2|19561.7|19556.7|1410
1662019500000|2022-09-01 08:05:00|19578.2|19573.2|19567.7|19562.7|19604.2|19599.2|19567.2|19562.2|1832
1662019800000|2022-09-01 08:10:00|19566.7|19561.7|19586.2|19581.2|19589.7|19584.7|19561.2|19556.2|906
1662020100000|2022-09-01 08:15:00|19585.7|19580.7|19564.2|19559.2|19590.2|19585.2|19562.7|19557.7|572
1662020400000|2022-09-01 08:20:00|19563.7|19558.7|19571.7|19566.7|19586.2|19581.2|19562.7|19557.7|624
1662020700000|2022-09-01 08:25:00|19569.7|19564.7|19565.2|19560.2|19574.7|19569.7|19558.2|19553.2|1004
1662021000000|2022-09-01 08:30:00|19578.8|19548.8|19564|19534|19582.1|19552.1|19562.4|19532.4|0
1662021300000|2022-09-01 08:35:00|19563.5|19533.5|19575.1|19545.1|19576.1|19546.1|19561.6|19531.6|0
1662021600000|2022-09-01 08:40:00|19575.4|19545.4|19570.6|19540.6|19582|19552|19568.3|19538.3|0
1662021900000|2022-09-01 08:45:00|19571.1|19541.1|19566.1|19536.1|19572.4|19542.4|19559.3|19529.3|0
1662022200000|2022-09-01 08:50:00|19565.2|19535.2|19555.4|19525.4|19569|19539|19554.5|19524.5|0
1662022500000|2022-09-01 08:55:00|19556.3|19526.3|19572.1|19542.1|19573.5|19543.5|19555.4|19525.4|0
1662022800000|2022-09-01 09:00:00|19573|19543|19586.6|19556.6|19590.2|19560.2|19570.7|19540.7|0
1662023100000|2022-09-01 09:05:00|19587.5|19557.5|19601|19571|19609.7|19579.7|19586.6|19556.6|0
1662023400000|2022-09-01 09:10:00|19600.5|19570.5|19590.2|19560.2|19608.7|19578.7|19589.8|19559.8|0
1662023700000|2022-09-01 09:15:00|19560.2|19552.2|19573.2|19565.2|19594.7|19586.7|19559.7|19551.7|613
1662024000000|2022-09-01 09:20:00|19573.7|19565.7|19575.2|19567.2|19579.7|19571.7|19569.2|19561.2|163
1662024300000|2022-09-01 09:25:00|19574.7|19566.7|19591.7|19583.7|19592.2|19584.2|19574.7|19566.7|88
1662024600000|2022-09-01 09:30:00|19592.2|19584.2|19575.7|19567.7|19596.2|19588.2|19572.7|19564.7|123
1662024900000|2022-09-01 09:35:00|19575.2|19567.2|19593.2|19585.2|19594.2|19586.2|19574.7|19566.7|134
1662025200000|2022-09-01 09:40:00|19593.7|19585.7|19601.2|19593.2|19601.2|19593.2|19592.7|19584.7|184
1662025500000|2022-09-01 09:45:00|19601.7|19593.7|19606.2|19598.2|19627.7|19619.7|19599.7|19591.7|313
1662025800000|2022-09-01 09:50:00|19605.7|19597.7|19603.7|19595.7|19608.7|19600.7|19599.2|19591.2|196
1662026100000|2022-09-01 09:55:00|19604.2|19596.2|19589.2|19581.2|19604.2|19596.2|19588.2|19580.2|98
1662026400000|2022-09-01 10:00:00|19588.7|19580.7|19578.7|19570.7|19591.2|19583.2|19572.2|19564.2|159
1662026700000|2022-09-01 10:05:00|19578.2|19570.2|19559.2|19551.2|19582.7|19574.7|19559.2|19551.2|174
1662027000000|2022-09-01 10:10:00|19559.7|19551.7|19568.2|19560.2|19572.7|19564.7|19556.2|19548.2|85
1662027300000|2022-09-01 10:15:00|19568.7|19560.7|19572.7|19564.7|19572.7|19564.7|19563.2|19555.2|59
1662027600000|2022-09-01 10:20:00|19572.2|19564.2|19576.2|19568.2|19582.2|19574.2|19572.2|19564.2|81
1662027900000|2022-09-01 10:25:00|19577.2|19569.2|19591.7|19583.7|19593.7|19585.7|19577.2|19569.2|78
1662028200000|2022-09-01 10:30:00|19591.2|19583.2|19579.7|19571.7|19592.2|19584.2|19577.7|19569.7|42
1662028500000|2022-09-01 10:35:00|19579.2|19571.2|19568.7|19560.7|19579.7|19571.7|19564.7|19556.7|57
1662028800000|2022-09-01 10:40:00|19569.2|19561.2|19569.2|19561.2|19569.7|19561.7|19562.2|19554.2|43
1662029100000|2022-09-01 10:45:00|19568.7|19560.7|19572.7|19564.7|19575.2|19567.2|19565.2|19557.2|40
1662029400000|2022-09-01 10:50:00|19573.2|19565.2|19576.2|19568.2|19576.2|19568.2|19567.7|19559.7|31
1662029700000|2022-09-01 10:55:00|19575.7|19567.7|19573.2|19565.2|19580.7|19572.7|19565.7|19557.7|38
1662030000000|2022-09-01 11:00:00|19574.2|19566.2|19583.7|19575.7|19586.2|19578.2|19573.2|19565.2|59
1662030300000|2022-09-01 11:05:00|19583.2|19575.2|19581.2|19573.2|19585.7|19577.7|19574.7|19566.7|16
1662030600000|2022-09-01 11:10:00|19580.7|19572.7|19588.2|19580.2|19589.7|19581.7|19577.7|19569.7|25
1662030900000|2022-09-01 11:15:00|19587.7|19579.7|19597.7|19589.7|19598.7|19590.7|19582.7|19574.7|56
1662031200000|2022-09-01 11:20:00|19596.7|19588.7|19595.7|19587.7|19599.2|19591.2|19592.2|19584.2|28
1662031500000|2022-09-01 11:25:00|19596.2|19588.2|19585.7|19577.7|19599.2|19591.2|19584.2|19576.2|157
1662031800000|2022-09-01 11:30:00|19585.2|19577.2|19598.2|19590.2|19600.2|19592.2|19580.2|19572.2|53
1662032100000|2022-09-01 11:35:00|19598.7|19590.7|19600.7|19592.7|19602.7|19594.7|19594.2|19586.2|65
1662032400000|2022-09-01 11:40:00|19601.2|19593.2|19606.7|19598.7|19607.2|19599.2|19592.2|19584.2|94
1662032700000|2022-09-01 11:45:00|19606.2|19598.2|19597.7|19589.7|19614.2|19606.2|19596.7|19588.7|143
1662033000000|2022-09-01 11:50:00|19597.2|19589.2|19595.7|19587.7|19600.2|19592.2|19588.7|19580.7|32
1662033300000|2022-09-01 11:55:00|19594.2|19586.2|19589.2|19581.2|19598.2|19590.2|19586.7|19578.7|30
1662033600000|2022-09-01 12:00:00|19587.7|19579.7|19597.7|19589.7|19604.7|19596.7|19587.7|19579.7|70
1662033900000|2022-09-01 12:05:00|19597.2|19589.2|19592.7|19584.7|19602.2|19594.2|19591.2|19583.2|21
1662034200000|2022-09-01 12:10:00|19593.7|19585.7|19581.7|19573.7|19595.2|19587.2|19580.7|19572.7|72
1662034500000|2022-09-01 12:15:00|19581.2|19573.2|19592.7|19584.7|19593.2|19585.2|19578.7|19570.7|62
1662034800000|2022-09-01 12:20:00|19590.2|19582.2|19592.7|19584.7|19593.7|19585.7|19586.7|19578.7|48
1662035100000|2022-09-01 12:25:00|19593.2|19585.2|19584.7|19576.7|19593.2|19585.2|19578.2|19570.2|95
1662035400000|2022-09-01 12:30:00|19585.2|19577.2|19563.2|19555.2|19589.2|19581.2|19560.7|19552.7|184
1662035700000|2022-09-01 12:35:00|19562.7|19554.7|19562.2|19554.2|19569.2|19561.2|19553.2|19545.2|95
1662036000000|2022-09-01 12:40:00|19562.7|19554.7|19558.2|19550.2|19565.2|19557.2|19549.7|19541.7|52
1662036300000|2022-09-01 12:45:00|19557.7|19549.7|19564.2|19556.2|19572.7|19564.7|19552.2|19544.2|77
1662036600000|2022-09-01 12:50:00|19563.7|19555.7|19553.7|19545.7|19569.2|19561.2|19549.7|19541.7|90
1662036900000|2022-09-01 12:55:00|19553.2|19545.2|19552.2|19544.2|19558.7|19550.7|19539.2|19531.2|132
1662037200000|2022-09-01 13:00:00|19551.2|19543.2|19554.2|19546.2|19560.7|19552.7|19545.2|19537.2|100
1662037500000|2022-09-01 13:05:00|19554.7|19546.7|19565.2|19557.2|19571.2|19563.2|19552.2|19544.2|151
1662037800000|2022-09-01 13:10:00|19564.7|19556.7|19569.2|19561.2|19574.2|19566.2|19564.7|19556.7|81
1662038100000|2022-09-01 13:15:00|19568.7|19560.7|19582.2|19574.2|19582.2|19574.2|19563.2|19555.2|90
1662038400000|2022-09-01 13:20:00|19581.2|19573.2|19581.7|19573.7|19583.2|19575.2|19573.2|19565.2|108
1662038700000|2022-09-01 13:25:00|19581.2|19573.2|19571.7|19563.7|19582.2|19574.2|19565.7|19557.7|68
1662039000000|2022-09-01 13:30:00|19570.7|19562.7|19573.2|19565.2|19587.7|19579.7|19514.2|19506.2|1093
1662039300000|2022-09-01 13:35:00|19574.2|19566.2|19570.7|19562.7|19582.2|19574.2|19539.2|19531.2|468
1662039600000|2022-09-01 13:40:00|19572.2|19564.2|19597.2|19589.2|19611.7|19603.7|19572.2|19564.2|632
1662039900000|2022-09-01 13:45:00|19596.7|19588.7|19551.2|19543.2|19619.2|19611.2|19547.2|19539.2|630
1662040200000|2022-09-01 13:50:00|19550.7|19542.7|19535.2|19527.2|19557.7|19549.7|19519.2|19511.2|612
1662040500000|2022-09-01 13:55:00|19534.7|19526.7|19526.7|19518.7|19541.2|19533.2|19507.7|19499.7|504
1662040800000|2022-09-01 14:00:00|19527.2|19519.2|19457.2|19449.2|19530.7|19522.7|19436.7|19428.7|1096
1662041100000|2022-09-01 14:05:00|19456.7|19448.7|19454.2|19446.2|19476.2|19468.2|19452.7|19444.7|566
1662041400000|2022-09-01 14:10:00|19454.7|19446.7|19441.2|19433.2|19454.7|19446.7|19434.2|19426.2|281
1662041700000|2022-09-01 14:15:00|19440.2|19432.2|19439.2|19431.2|19449.2|19441.2|19432.7|19424.7|297
1662042000000|2022-09-01 14:20:00|19439.7|19431.7|19498.2|19490.2|19498.2|19490.2|19428.7|19420.7|410
1662042300000|2022-09-01 14:25:00|19500.2|19492.2|19514.7|19506.7|19531.2|19523.2|19488.7|19480.7|386
1662042600000|2022-09-01 14:30:00|19514.2|19506.2|19469.7|19461.7|19515.7|19507.7|19466.2|19458.2|306
1662042900000|2022-09-01 14:35:00|19470.2|19462.2|19455.2|19447.2|19492.2|19484.2|19453.2|19445.2|301
1662043200000|2022-09-01 14:40:00|19455.7|19447.7|19444.2|19436.2|19470.2|19462.2|19437.2|19429.2|260
1662043500000|2022-09-01 14:45:00|19445.7|19437.7|19427.2|19419.2|19446.2|19438.2|19424.2|19416.2|378
1662043800000|2022-09-01 14:50:00|19426.7|19418.7|19438.2|19430.2|19455.7|19447.7|19425.7|19417.7|373
1662044100000|2022-09-01 14:55:00|19438.7|19430.7|19425.7|19417.7|19448.7|19440.7|19422.2|19414.2|313
1662044400000|2022-09-01 15:00:00|19424.2|19416.2|19437.2|19429.2|19451.2|19443.2|19423.7|19415.7|488
1662044700000|2022-09-01 15:05:00|19436.7|19428.7|19468.2|19460.2|19472.2|19464.2|19436.2|19428.2|540
1662045000000|2022-09-01 15:10:00|19467.7|19459.7|19466.7|19458.7|19477.2|19469.2|19456.7|19448.7|277
1662045300000|2022-09-01 15:15:00|19465.7|19457.7|19466.7|19458.7|19481.7|19473.7|19455.2|19447.2|238
1662045600000|2022-09-01 15:20:00|19466.2|19458.2|19452.2|19444.2|19466.7|19458.7|19446.2|19438.2|235
1662045900000|2022-09-01 15:25:00|19451.7|19443.7|19441.2|19433.2|19458.7|19450.7|19437.2|19429.2|285
1662046200000|2022-09-01 15:30:00|19440.7|19432.7|19472.7|19464.7|19474.2|19466.2|19435.2|19427.2|331
1662046500000|2022-09-01 15:35:00|19473.2|19465.2|19477.7|19469.7|19501.2|19493.2|19470.2|19462.2|290
1662046800000|2022-09-01 15:40:00|19477.2|19469.2|19465.2|19457.2|19484.7|19476.7|19465.2|19457.2|144
1662047100000|2022-09-01 15:45:00|19466.2|19458.2|19466.2|19458.2|19473.2|19465.2|19459.7|19451.7|78
1662047400000|2022-09-01 15:50:00|19466.7|19458.7|19456.7|19448.7|19468.7|19460.7|19447.2|19439.2|77
1662047700000|2022-09-01 15:55:00|19456.2|19448.2|19447.7|19439.7|19460.7|19452.7|19438.2|19430.2|107
1662048000000|2022-09-01 16:00:00|19447.2|19439.2|19473.2|19465.2|19477.7|19469.7|19445.7|19437.7|126
1662048300000|2022-09-01 16:05:00|19472.7|19464.7|19478.2|19470.2|19482.2|19474.2|19463.2|19455.2|109
1662048600000|2022-09-01 16:10:00|19478.7|19470.7|19483.2|19475.2|19483.7|19475.7|19472.7|19464.7|168
1662048900000|2022-09-01 16:15:00|19483.7|19475.7|19483.2|19475.2|19492.7|19484.7|19480.2|19472.2|169
1662049200000|2022-09-01 16:20:00|19482.7|19474.7|19485.7|19477.7|19486.2|19478.2|19475.2|19467.2|63
1662049500000|2022-09-01 16:25:00|19486.2|19478.2|19479.2|19471.2|19489.2|19481.2|19476.7|19468.7|51
1662049800000|2022-09-01 16:30:00|19479.7|19471.7|19479.2|19471.2|19480.7|19472.7|19470.2|19462.2|67
1662050100000|2022-09-01 16:35:00|19479.7|19471.7|19453.2|19445.2|19481.2|19473.2|19448.7|19440.7|100
1662050400000|2022-09-01 16:40:00|19453.7|19445.7|19463.2|19455.2|19463.7|19455.7|19446.7|19438.7|53
1662050700000|2022-09-01 16:45:00|19462.7|19454.7|19459.7|19451.7|19464.2|19456.2|19448.7|19440.7|40
1662051000000|2022-09-01 16:50:00|19459.2|19451.2|19447.7|19439.7|19461.2|19453.2|19444.7|19436.7|44
1662051300000|2022-09-01 16:55:00|19448.2|19440.2|19444.7|19436.7|19452.2|19444.2|19441.7|19433.7|94
1662051600000|2022-09-01 17:00:00|19444.2|19436.2|19454.2|19446.2|19461.2|19453.2|19440.7|19432.7|94
1662051900000|2022-09-01 17:05:00|19454.7|19446.7|19478.2|19470.2|19479.7|19471.7|19454.7|19446.7|90
1662052200000|2022-09-01 17:10:00|19479.2|19471.2|19504.7|19496.7|19505.2|19497.2|19477.7|19469.7|199
1662052500000|2022-09-01 17:15:00|19505.2|19497.2|19510.7|19502.7|19515.7|19507.7|19504.2|19496.2|129
1662052800000|2022-09-01 17:20:00|19511.2|19503.2|19531.7|19523.7|19537.7|19529.7|19510.7|19502.7|328
1662053100000|2022-09-01 17:25:00|19531.2|19523.2|19545.2|19537.2|19549.2|19541.2|19528.7|19520.7|151
1662053400000|2022-09-01 17:30:00|19544.7|19536.7|19526.7|19518.7|19548.7|19540.7|19526.2|19518.2|121
1662053700000|2022-09-01 17:35:00|19526.2|19518.2|19523.7|19515.7|19530.7|19522.7|19516.2|19508.2|68
1662054000000|2022-09-01 17:40:00|19524.2|19516.2|19520.7|19512.7|19524.7|19516.7|19517.7|19509.7|35
1662054300000|2022-09-01 17:45:00|19520.2|19512.2|19513.7|19505.7|19521.2|19513.2|19507.7|19499.7|53
1662054600000|2022-09-01 17:50:00|19514.2|19506.2|19516.2|19508.2|19522.2|19514.2|19511.7|19503.7|51
1662054900000|2022-09-01 17:55:00|19515.7|19507.7|19508.2|19500.2|19519.7|19511.7|19505.2|19497.2|75
1662055200000|2022-09-01 18:00:00|19507.7|19499.7|19522.7|19514.7|19522.7|19514.7|19504.7|19496.7|59
1662055500000|2022-09-01 18:05:00|19523.2|19515.2|19518.7|19510.7|19529.7|19521.7|19512.7|19504.7|45
1662055800000|2022-09-01 18:10:00|19519.2|19511.2|19519.7|19511.7|19525.2|19517.2|19506.2|19498.2|30
1662056100000|2022-09-01 18:15:00|19519.2|19511.2|19522.2|19514.2|19529.2|19521.2|19512.2|19504.2|30
1662056400000|2022-09-01 18:20:00|19521.7|19513.7|19541.2|19533.2|19545.2|19537.2|19520.7|19512.7|89
1662056700000|2022-09-01 18:25:00|19542.2|19534.2|19542.7|19534.7|19550.2|19542.2|19537.2|19529.2|69
1662057000000|2022-09-01 18:30:00|19542.2|19534.2|19552.2|19544.2|19558.2|19550.2|19542.2|19534.2|54
1662057300000|2022-09-01 18:35:00|19551.7|19543.7|19543.2|19535.2|19562.2|19554.2|19537.2|19529.2|103
1662057600000|2022-09-01 18:40:00|19543.7|19535.7|19539.2|19531.2|19552.2|19544.2|19536.7|19528.7|55
1662057900000|2022-09-01 18:45:00|19538.7|19530.7|19530.2|19522.2|19544.7|19536.7|19527.7|19519.7|50
1662058200000|2022-09-01 18:50:00|19530.7|19522.7|19547.7|19539.7|19547.7|19539.7|19526.2|19518.2|29
1662058500000|2022-09-01 18:55:00|19546.7|19538.7|19542.1|19512.1|19547.2|19539.2|19532.2|19512.1|79
1662058800000|2022-09-01 19:00:00|19542.3|19512.3|19537.7|19507.7|19561.1|19531.1|19537|19507|0
1662059100000|2022-09-01 19:05:00|19537.9|19507.9|19571.8|19541.8|19573.1|19543.1|19537.4|19507.4|0
1662059400000|2022-09-01 19:10:00|19571.6|19541.6|19598.2|19568.2|19600|19570|19562.8|19532.8|0
1662059700000|2022-09-01 19:15:00|19598.5|19568.5|19565.9|19535.9|19598.5|19568.5|19565.6|19535.6|0
1662060000000|2022-09-01 19:20:00|19566.3|19536.3|19563.8|19533.8|19575.6|19545.6|19552.4|19522.4|0
1662060300000|2022-09-01 19:25:00|19564.1|19534.1|19547.7|19517.7|19564.1|19534.1|19547.4|19517.4|0
1662060600000|2022-09-01 19:30:00|19547.4|19517.4|19553.6|19523.6|19558.1|19528.1|19545.1|19515.1|0
1662060900000|2022-09-01 19:35:00|19553.8|19523.8|19560.2|19530.2|19565|19535|19547.8|19517.8|0
1662061200000|2022-09-01 19:40:00|19559.9|19529.9|19557.6|19527.6|19562.5|19532.5|19544|19514|0
1662061500000|2022-09-01 19:45:00|19556.9|19526.9|19555.4|19525.4|19570.9|19540.9|19546.2|19516.2|0
1662061800000|2022-09-01 19:50:00|19557.7|19527.7|19590|19560|19593.3|19563.3|19557.7|19527.7|0
1662062100000|2022-09-01 19:55:00|19590.2|19560.2|19635.5|19605.5|19641.9|19611.9|19590.2|19560.2|0
1662062400000|2022-09-01 20:00:00|19634.6|19604.6|19628.1|19598.1|19635.4|19605.4|19623.1|19593.1|0
1662062700000|2022-09-01 20:05:00|19628.9|19598.9|19632.2|19602.2|19635|19605|19627.1|19597.1|0
1662063000000|2022-09-01 20:10:00|19631.3|19601.3|19604.6|19574.6|19631.3|19601.3|19602.6|19572.6|0
1662063300000|2022-09-01 20:15:00|19605.5|19575.5|19625.8|19595.8|19628.2|19598.2|19605.5|19575.5|0
1662063600000|2022-09-01 20:20:00|19626.7|19596.7|19630.8|19600.8|19631.8|19601.8|19622.8|19592.8|0
1662063900000|2022-09-01 20:25:00|19629.9|19599.9|19632.8|19602.8|19634.8|19604.8|19626.8|19596.8|0
1662064200000|2022-09-01 20:30:00|19633.7|19603.7|19630.8|19600.8|19633.8|19603.8|19626.8|19596.8|0
1662064500000|2022-09-01 20:35:00|19630.4|19600.4|19624.1|19594.1|19630.8|19600.8|19624.1|19594.1|0
1662064800000|2022-09-01 20:40:00|19623.7|19593.7|19625.1|19595.1|19628|19598|19623.2|19593.2|0
1662065100000|2022-09-01 20:45:00|19624.7|19594.7|19628.2|19598.2|19630.2|19600.2|19623|19593|0
1662065400000|2022-09-01 20:50:00|19629.1|19599.1|19637.1|19607.1|19637.1|19607.1|19629.1|19599.1|0
1662065700000|2022-09-01 20:55:00|19637|19607|19628.9|19598.9|19637|19607|19626.7|19596.7|0
1662066000000|2022-09-01 21:00:00|19628.8|19598.8|19627.6|19597.6|19628.8|19598.8|19626.9|19596.9|0
1662066300000|2022-09-01 21:05:00|19627.8|19597.8|19628.8|19598.8|19629.5|19599.5|19626|19596|0
1662066600000|2022-09-01 21:10:00|19628.9|19598.9|19628.8|19598.8|19630.7|19600.7|19627.5|19597.5|0
1662066900000|2022-09-01 21:15:00|19628.9|19598.9|19630.8|19600.8|19630.8|19600.8|19628.8|19598.8|0
1662067200000|2022-09-01 21:20:00|19630.4|19600.4|19632.1|19602.1|19632.1|19602.1|19630.2|19600.2|0
1662067500000|2022-09-01 21:25:00|19632.4|19602.4|19632.5|19602.5|19632.7|19602.7|19631.2|19601.2|0
1662067800000|2022-09-01 21:30:00|19631.7|19601.7|19631.7|19601.7|19632.2|19602.2|19630.2|19600.2|0
1662068100000|2022-09-01 21:35:00|19631.5|19601.5|19630.2|19600.2|19632|19602|19630.2|19600.2|0
1662068400000|2022-09-01 21:40:00|19630.3|19600.3|19631|19601|19631.2|19601.2|19629.6|19599.6|0
1662068700000|2022-09-01 21:45:00|19631.5|19601.5|19630.8|19600.8|19631.5|19601.5|19630.5|19600.5|0
1662069000000|2022-09-01 21:50:00|19630.7|19600.7|19632.8|19602.8|19632.8|19602.8|19630.7|19600.7|0
1662069300000|2022-09-01 21:55:00|19631.8|19601.8|19630.1|19600.1|19632.3|19602.3|19628.8|19598.8|0
1662069600000|2022-09-01 22:00:00|19626.6|19596.6|19651.8|19621.8|19654.8|19624.8|19626.2|19596.2|0
1662069900000|2022-09-01 22:05:00|19652.2|19622.2|19656.1|19626.1|19658|19628|19649.8|19619.8|0
1662070200000|2022-09-01 22:10:00|19655.2|19625.2|19660.7|19630.7|19665.1|19635.1|19655.1|19625.1|0
1662070500000|2022-09-01 22:15:00|19659.8|19629.8|19648.2|19618.2|19659.8|19629.8|19645.8|19615.8|0
1662070800000|2022-09-01 22:20:00|19648.6|19618.6|19655.2|19625.2|19655.6|19625.6|19645|19615|0
1662071100000|2022-09-01 22:25:00|19656|19626|19656.5|19626.5|19657.9|19627.9|19653.8|19623.8|0
1662071400000|2022-09-01 22:30:00|19655.6|19625.6|19638.6|19608.6|19657|19627|19637.6|19607.6|0
1662071700000|2022-09-01 22:35:00|19638.1|19608.1|19638.1|19608.1|19639.1|19609.1|19633.2|19603.2|0
1662072000000|2022-09-01 22:40:00|19639|19609|19634.4|19604.4|19639.1|19609.1|19625.7|19595.7|0
1662072300000|2022-09-01 22:45:00|19635.3|19605.3|19640.8|19610.8|19641.8|19611.8|19632.4|19602.4|0
1662072600000|2022-09-01 22:50:00|19641.2|19611.2|19638.8|19608.8|19641.8|19611.8|19637.8|19607.8|0
1662072900000|2022-09-01 22:55:00|19639.7|19609.7|19638.8|19608.8|19640.8|19610.8|19637.8|19607.8|0
1662073200000|2022-09-01 23:00:00|19639.2|19609.2|19627.8|19597.8|19639.8|19609.8|19627.8|19597.8|0
1662073500000|2022-09-01 23:05:00|19628.2|19598.2|19629.1|19599.1|19631.8|19601.8|19625.8|19595.8|0
1662073800000|2022-09-01 23:10:00|19628.2|19598.2|19628.1|19598.1|19631.1|19601.1|19628.1|19598.1|0
1662074100000|2022-09-01 23:15:00|19627.7|19597.7|19625.7|19595.7|19630.7|19600.7|19624|19594|0
1662074400000|2022-09-01 23:20:00|19626.1|19596.1|19628.7|19598.7|19629.2|19599.2|19624.7|19594.7|0
1662074700000|2022-09-01 23:25:00|19629.1|19599.1|19630.6|19600.6|19631.5|19601.5|19626.7|19596.7|0
1662075000000|2022-09-01 23:30:00|19630.5|19600.5|19621.1|19591.1|19632.9|19602.9|19619.1|19589.1|0
1662075300000|2022-09-01 23:35:00|19622|19592|19630.1|19600.1|19633.1|19603.1|19620.6|19590.6|0
1662075600000|2022-09-01 23:40:00|19631|19601|19641|19611|19642|19612|19628|19598|0
1662075900000|2022-09-01 23:45:00|19640.1|19610.1|19629.5|19599.5|19641|19611|19627.5|19597.5|0
1662076200000|2022-09-01 23:50:00|19629.1|19599.1|19635.2|19605.2|19637.2|19607.2|19625.3|19595.3|0
1662076500000|2022-09-01 23:55:00|19634.8|19604.8|19636.8|19606.8|19637.8|19607.8|19632.8|19602.8|0
1662076800000|2022-09-02 00:00:00|19635.9|19605.9|19627.5|19597.5|19636.8|19606.8|19621.8|19591.8|0
1662077100000|2022-09-02 00:05:00|19626.6|19596.6|19638|19608|19638|19608|19621.5|19591.5|0
1662077400000|2022-09-02 00:10:00|19636.2|19606.2|19629.3|19599.3|19638|19608|19629.3|19599.3|0
1662077700000|2022-09-02 00:15:00|19628.4|19598.4|19614.3|19584.3|19628.4|19598.4|19607.4|19577.4|0
1662078000000|2022-09-02 00:20:00|19613.9|19583.9|19613.9|19583.9|19619|19589|19607.7|19577.7|0
1662078300000|2022-09-02 00:25:00|19613.4|19583.4|19622.7|19592.7|19625|19595|19613|19583|0
1662078600000|2022-09-02 00:30:00|19623.2|19593.2|19611.3|19581.3|19624.5|19594.5|19611.3|19581.3|0
1662078900000|2022-09-02 00:35:00|19612.2|19582.2|19608.8|19578.8|19614.7|19584.7|19608.8|19578.8|0
1662079200000|2022-09-02 00:40:00|19609.2|19579.2|19618.2|19588.2|19620|19590|19609.2|19579.2|0
1662079500000|2022-09-02 00:45:00|19617.4|19587.4|19611|19581|19619.1|19589.1|19607.8|19577.8|0
1662079800000|2022-09-02 00:50:00|19610.5|19580.5|19616.1|19586.1|19617.9|19587.9|19605.1|19575.1|0
1662080100000|2022-09-02 00:55:00|19615.6|19585.6|19614.7|19584.7|19620.2|19590.2|19612|19582|0
1662080400000|2022-09-02 01:00:00|19613.8|19583.8|19619.3|19589.3|19623.4|19593.4|19611.5|19581.5|0
1662080700000|2022-09-02 01:05:00|19619.7|19589.7|19616.6|19586.6|19622.5|19592.5|19614.3|19584.3|0
1662081000000|2022-09-02 01:10:00|19617.5|19587.5|19595.2|19565.2|19620.7|19590.7|19593.4|19563.4|0
1662081300000|2022-09-02 01:15:00|19594.3|19564.3|19569.2|19564.2|19602.7|19597.7|19555.7|19550.7|1755
1662081600000|2022-09-02 01:20:00|19571.2|19566.2|19559.7|19554.7|19578.7|19573.7|19553.2|19548.2|1068
1662081900000|2022-09-02 01:25:00|19560.2|19555.2|19558.7|19553.7|19574.2|19569.2|19545.2|19540.2|891
1662082200000|2022-09-02 01:30:00|19562.2|19557.2|19532.2|19527.2|19580.7|19575.7|19509.7|19504.7|4467
1662082500000|2022-09-02 01:35:00|19531.7|19526.7|19576.7|19571.7|19587.7|19582.7|19527.7|19522.7|3295
1662082800000|2022-09-02 01:40:00|19577.2|19572.2|19550.2|19545.2|19608.7|19603.7|19547.2|19542.2|2773
1662083100000|2022-09-02 01:45:00|19551.7|19546.7|19469.7|19464.7|19557.7|19552.7|19469.7|19464.7|2822
1662083400000|2022-09-02 01:50:00|19471.7|19466.7|19514.7|19509.7|19531.2|19526.2|19471.7|19466.7|2402
1662083700000|2022-09-02 01:55:00|19514.2|19509.2|19512.7|19507.7|19522.2|19517.2|19489.2|19484.2|1380
1662084000000|2022-09-02 02:00:00|19513.2|19508.2|19452.2|19447.2|19514.7|19509.7|19446.2|19441.2|2058
1662084300000|2022-09-02 02:05:00|19452.7|19447.7|19413.7|19408.7|19455.7|19450.7|19409.2|19404.2|2102
1662084600000|2022-09-02 02:10:00|19414.2|19409.2|19425.7|19420.7|19437.7|19432.7|19401.7|19396.7|1989
1662084900000|2022-09-02 02:15:00|19425.2|19420.2|19379.2|19374.2|19425.2|19420.2|19376.7|19371.7|2221
1662085200000|2022-09-02 02:20:00|19379.7|19374.7|19442.2|19437.2|19459.7|19454.7|19374.7|19369.7|2723
1662085500000|2022-09-02 02:25:00|19440.7|19435.7|19441.2|19436.2|19444.7|19439.7|19411.2|19406.2|1159
1662085800000|2022-09-02 02:30:00|19441.7|19436.7|19428.7|19423.7|19442.7|19437.7|19412.2|19407.2|911
1662086100000|2022-09-02 02:35:00|19428.2|19423.2|19433.7|19428.7|19445.7|19440.7|19416.2|19411.2|734
1662086400000|2022-09-02 02:40:00|19433.2|19428.2|19443.7|19438.7|19452.7|19447.7|19428.7|19423.7|986
1662086700000|2022-09-02 02:45:00|19444.2|19439.2|19425.7|19420.7|19452.2|19447.2|19423.2|19418.2|858
1662087000000|2022-09-02 02:50:00|19424.7|19419.7|19424.7|19419.7|19437.7|19432.7|19405.7|19400.7|890
1662087300000|2022-09-02 02:55:00|19425.7|19420.7|19416.7|19411.7|19445.2|19440.2|19411.7|19406.7|664
1662087600000|2022-09-02 03:00:00|19416.2|19411.2|19420.7|19415.7|19443.7|19438.7|19410.7|19405.7|728
1662087900000|2022-09-02 03:05:00|19422.7|19417.7|19458.2|19453.2|19458.7|19453.7|19419.7|19414.7|626
1662088200000|2022-09-02 03:10:00|19457.7|19452.7|19446.7|19441.7|19464.7|19459.7|19426.2|19421.2|875
1662088500000|2022-09-02 03:15:00|19447.2|19442.2|19466.2|19461.2|19473.2|19468.2|19443.7|19438.7|901
1662088800000|2022-09-02 03:20:00|19466.7|19461.7|19461.2|19456.2|19472.2|19467.2|19450.2|19445.2|581
1662089100000|2022-09-02 03:25:00|19460.7|19455.7|19462.7|19457.7|19470.7|19465.7|19454.2|19449.2|462
1662089400000|2022-09-02 03:30:00|19464.2|19459.2|19463.7|19458.7|19467.7|19462.7|19455.2|19450.2|244
1662089700000|2022-09-02 03:35:00|19464.2|19459.2|19469.2|19464.2|19475.7|19470.7|19460.2|19455.2|392
1662090000000|2022-09-02 03:40:00|19468.7|19463.7|19451.7|19446.7|19468.7|19463.7|19449.2|19444.2|361
1662090300000|2022-09-02 03:45:00|19452.7|19447.7|19457.2|19452.2|19461.2|19456.2|19447.7|19442.7|254
1662090600000|2022-09-02 03:50:00|19456.7|19451.7|19454.7|19449.7|19463.7|19458.7|19451.7|19446.7|323
1662090900000|2022-09-02 03:55:00|19455.7|19450.7|19447.2|19442.2|19457.2|19452.2|19442.2|19437.2|418
1662091200000|2022-09-02 04:00:00|19456.8|19426.8|19459.9|19429.9|19460.8|19430.8|19455.1|19425.1|1
1662091500000|2022-09-02 04:05:00|19459.5|19429.5|19457.7|19427.7|19459.9|19429.9|19456.3|19426.3|0
1662091800000|2022-09-02 04:10:00|19458.2|19428.2|19458.6|19428.6|19459.5|19429.5|19455.5|19425.5|0
1662092100000|2022-09-02 04:15:00|19459|19429|19474|19444|19474.9|19444.9|19458.6|19428.6|0
1662092400000|2022-09-02 04:20:00|19474.5|19444.5|19475.7|19445.7|19477.9|19447.9|19470.9|19440.9|0
1662092700000|2022-09-02 04:25:00|19475.8|19445.8|19480.1|19450.1|19481|19451|19474.9|19444.9|0
1662093000000|2022-09-02 04:30:00|19480.5|19450.5|19478.3|19448.3|19481|19451|19476.1|19446.1|0
1662093300000|2022-09-02 04:35:00|19478.8|19448.8|19478.6|19448.6|19482.7|19452.7|19478.3|19448.3|0
1662093600000|2022-09-02 04:40:00|19478.2|19448.2|19474.8|19444.8|19479.5|19449.5|19473.9|19443.9|0
1662093900000|2022-09-02 04:45:00|19473.9|19443.9|19468.1|19438.1|19474.8|19444.8|19467.2|19437.2|0
1662094200000|2022-09-02 04:50:00|19468.5|19438.5|19473.6|19443.6|19474.5|19444.5|19464.1|19434.1|0
1662094500000|2022-09-02 04:55:00|19474.5|19444.5|19481.3|19451.3|19481.3|19451.3|19473.6|19443.6|0
1662094800000|2022-09-02 05:00:00|19482.7|19452.7|19450.7|19445.7|19491.7|19486.7|19431.7|19426.7|1400
1662095100000|2022-09-02 05:05:00|19449.7|19444.7|19440.7|19435.7|19450.2|19445.2|19431.7|19426.7|619
1662095400000|2022-09-02 05:10:00|19440.2|19435.2|19417.7|19412.7|19443.2|19438.2|19409.7|19404.7|866
1662095700000|2022-09-02 05:15:00|19418.2|19413.2|19409.7|19404.7|19423.7|19418.7|19402.2|19397.2|842
1662096000000|2022-09-02 05:20:00|19410.7|19405.7|19366.7|19361.7|19417.2|19412.2|19366.7|19361.7|1302
1662096300000|2022-09-02 05:25:00|19366.2|19361.2|19380.2|19375.2|19383.2|19378.2|19347.7|19342.7|2405
1662096600000|2022-09-02 05:30:00|19381.2|19376.2|19349.2|19344.2|19383.2|19378.2|19345.2|19340.2|1011
1662096900000|2022-09-02 05:35:00|19347.7|19342.7|19345.7|19340.7|19352.2|19347.2|19335.7|19330.7|1247
1662097200000|2022-09-02 05:40:00|19346.7|19341.7|19350.2|19345.2|19368.2|19363.2|19346.7|19341.7|830
1662097500000|2022-09-02 05:45:00|19349.7|19344.7|19314.7|19309.7|19349.7|19344.7|19311.2|19306.2|1462
1662097800000|2022-09-02 05:50:00|19314.2|19309.2|19337.7|19332.7|19339.2|19334.2|19310.7|19305.7|964
1662098100000|2022-09-02 05:55:00|19338.2|19333.2|19346.7|19341.7|19354.7|19349.7|19332.7|19327.7|1121
1662098400000|2022-09-02 06:00:00|19347.7|19342.7|19323.7|19318.7|19356.7|19351.7|19320.7|19315.7|874
1662098700000|2022-09-02 06:05:00|19325.7|19320.7|19339.7|19334.7|19347.7|19342.7|19320.7|19315.7|534
1662099000000|2022-09-02 06:10:00|19340.2|19335.2|19345.2|19340.2|19352.7|19347.7|19335.2|19330.2|585
1662099300000|2022-09-02 06:15:00|19345.7|19340.7|19348.2|19343.2|19354.2|19349.2|19334.2|19329.2|477
1662099600000|2022-09-02 06:20:00|19348.7|19343.7|19355.7|19350.7|19366.2|19361.2|19343.7|19338.7|763
1662099900000|2022-09-02 06:25:00|19356.2|19351.2|19373.7|19368.7|19374.7|19369.7|19354.7|19349.7|627
1662100200000|2022-09-02 06:30:00|19373.2|19368.2|19441.7|19436.7|19442.7|19437.7|19365.2|19360.2|1791
1662100500000|2022-09-02 06:35:00|19441.2|19436.2|19424.2|19419.2|19456.2|19451.2|19414.2|19409.2|1643
1662100800000|2022-09-02 06:40:00|19426.2|19421.2|19428.7|19423.7|19435.7|19430.7|19418.7|19413.7|547
1662101100000|2022-09-02 06:45:00|19428.2|19423.2|19425.7|19420.7|19452.7|19447.7|19418.7|19413.7|1104
1662101400000|2022-09-02 06:50:00|19426.7|19421.7|19440.2|19435.2|19442.2|19437.2|19421.7|19416.7|659
1662101700000|2022-09-02 06:55:00|19439.7|19434.7|19461.7|19456.7|19466.7|19461.7|19432.7|19427.7|1307
1662102000000|2022-09-02 07:00:00|19462.2|19457.2|19432.7|19427.7|19480.7|19475.7|19432.2|19427.2|1388
1662102300000|2022-09-02 07:05:00|19433.7|19428.7|19454.2|19449.2|19479.7|19474.7|19433.2|19428.2|871
1662102600000|2022-09-02 07:10:00|19453.7|19448.7|19447.2|19442.2|19469.2|19464.2|19444.2|19439.2|659
1662102900000|2022-09-02 07:15:00|19446.7|19441.7|19438.7|19433.7|19459.7|19454.7|19434.7|19429.7|610
1662103200000|2022-09-02 07:20:00|19438.2|19433.2|19444.7|19439.7|19460.7|19455.7|19435.7|19430.7|546
1662103500000|2022-09-02 07:25:00|19446.7|19441.7|19440.2|19435.2|19458.7|19453.7|19437.2|19432.2|463
1662103800000|2022-09-02 07:30:00|19439.7|19434.7|19427.7|19422.7|19440.2|19435.2|19422.7|19417.7|801
1662104100000|2022-09-02 07:35:00|19427.2|19422.2|19410.7|19405.7|19431.2|19426.2|19408.7|19403.7|941
1662104400000|2022-09-02 07:40:00|19410.2|19405.2|19412.7|19407.7|19417.7|19412.7|19397.7|19392.7|1077
1662104700000|2022-09-02 07:45:00|19413.2|19408.2|19416.7|19411.7|19426.2|19421.2|19407.2|19402.2|772
1662105000000|2022-09-02 07:50:00|19417.2|19412.2|19405.2|19400.2|19418.7|19413.7|19400.7|19395.7|928
1662105300000|2022-09-02 07:55:00|19404.7|19399.7|19416.2|19411.2|19417.2|19412.2|19394.2|19389.2|1142
1662105600000|2022-09-02 08:00:00|19408.4|19403.4|19399.9|19394.9|19419.4|19414.4|19389.4|19384.4|1488
1662105900000|2022-09-02 08:05:00|19400.4|19395.4|19425.9|19420.9|19429.9|19424.9|19397.9|19392.9|1889
1662106200000|2022-09-02 08:10:00|19424.4|19419.4|19432.9|19427.9|19444.9|19439.9|19416.9|19411.9|1196
1662106500000|2022-09-02 08:15:00|19432.4|19427.4|19430.9|19425.9|19443.9|19438.9|19424.4|19419.4|935
1662106800000|2022-09-02 08:20:00|19430.4|19425.4|19430.9|19425.9|19443.9|19438.9|19425.9|19420.9|799
1662107100000|2022-09-02 08:25:00|19431.4|19426.4|19451.4|19446.4|19460.9|19455.9|19430.9|19425.9|1367
1662107400000|2022-09-02 08:30:00|19471|19441|19470.9|19440.9|19478.3|19448.3|19464.9|19434.9|0
1662107700000|2022-09-02 08:35:00|19470.4|19440.4|19480.3|19450.3|19482.5|19452.5|19469.1|19439.1|0
1662108000000|2022-09-02 08:40:00|19480.7|19450.7|19482.2|19452.2|19485.8|19455.8|19480|19450|0
1662108300000|2022-09-02 08:45:00|19480.4|19450.4|19521.5|19491.5|19521.5|19491.5|19478.7|19448.7|0
1662108600000|2022-09-02 08:50:00|19521.2|19491.2|19525.2|19495.2|19541.5|19511.5|19520.5|19490.5|0
1662108900000|2022-09-02 08:55:00|19525.1|19495.1|19512.2|19482.2|19527.4|19497.4|19512.2|19482.2|0
1662109200000|2022-09-02 09:00:00|19511.3|19481.3|19498.9|19468.9|19511.3|19481.3|19498|19468|0
1662109500000|2022-09-02 09:05:00|19498|19468|19497.1|19467.1|19505.9|19475.9|19495.7|19465.7|0
1662109800000|2022-09-02 09:10:00|19497.9|19467.9|19448.7|19418.7|19498.8|19468.8|19448.7|19418.7|0
1662110100000|2022-09-02 09:15:00|19449.6|19419.6|19435.4|19427.4|19449.6|19436.9|19428.9|19419.6|112
1662110400000|2022-09-02 09:20:00|19434.4|19426.4|19436.4|19428.4|19438.4|19430.4|19429.4|19421.4|61
1662110700000|2022-09-02 09:25:00|19436.9|19428.9|19442.9|19434.9|19447.9|19439.9|19435.4|19427.4|75
1662111000000|2022-09-02 09:30:00|19442.4|19434.4|19431.9|19423.9|19446.4|19438.4|19431.9|19423.9|54
1662111300000|2022-09-02 09:35:00|19431.4|19423.4|19433.4|19425.4|19434.4|19426.4|19424.4|19416.4|83
1662111600000|2022-09-02 09:40:00|19432.9|19424.9|19431.9|19423.9|19441.4|19433.4|19431.9|19423.9|26
1662111900000|2022-09-02 09:45:00|19432.4|19424.4|19428.9|19420.9|19437.9|19429.9|19428.9|19420.9|17
1662112200000|2022-09-02 09:50:00|19429.4|19421.4|19441.9|19433.9|19444.4|19436.4|19429.4|19421.4|31
1662112500000|2022-09-02 09:55:00|19441.4|19433.4|19447.4|19439.4|19448.9|19440.9|19439.4|19431.4|46
1662112800000|2022-09-02 10:00:00|19446.9|19438.9|19464.4|19456.4|19465.9|19457.9|19445.9|19437.9|86
1662113100000|2022-09-02 10:05:00|19463.9|19455.9|19453.4|19445.4|19469.4|19461.4|19452.9|19444.9|112
1662113400000|2022-09-02 10:10:00|19452.9|19444.9|19448.4|19440.4|19453.9|19445.9|19445.9|19437.9|26
1662113700000|2022-09-02 10:15:00|19447.9|19439.9|19438.4|19430.4|19449.9|19441.9|19437.4|19429.4|40
1662114000000|2022-09-02 10:20:00|19438.9|19430.9|19430.9|19422.9|19440.9|19432.9|19429.4|19421.4|58
1662114300000|2022-09-02 10:25:00|19429.4|19421.4|19417.4|19409.4|19433.4|19425.4|19417.4|19409.4|75
1662114600000|2022-09-02 10:30:00|19417.9|19409.9|19417.4|19409.4|19420.9|19412.9|19408.9|19400.9|76
1662114900000|2022-09-02 10:35:00|19416.9|19408.9|19425.9|19417.9|19426.9|19418.9|19416.9|19408.9|28
1662115200000|2022-09-02 10:40:00|19426.4|19418.4|19415.9|19407.9|19429.9|19421.9|19413.4|19405.4|63
1662115500000|2022-09-02 10:45:00|19416.4|19408.4|19415.9|19407.9|19420.4|19412.4|19410.9|19402.9|40
1662115800000|2022-09-02 10:50:00|19416.4|19408.4|19414.4|19406.4|19416.4|19408.4|19409.4|19401.4|21
1662116100000|2022-09-02 10:55:00|19414.9|19406.9|19420.4|19412.4|19421.4|19413.4|19409.9|19401.9|82
1662116400000|2022-09-02 11:00:00|19419.9|19411.9|19418.4|19410.4|19427.9|19419.9|19418.4|19410.4|64
1662116700000|2022-09-02 11:05:00|19419.9|19411.9|19415.4|19407.4|19420.4|19412.4|19410.9|19402.9|67
1662117000000|2022-09-02 11:10:00|19414.9|19406.9|19398.4|19390.4|19415.9|19407.9|19379.9|19371.9|223
1662117300000|2022-09-02 11:15:00|19398.9|19390.9|19406.9|19398.9|19408.9|19400.9|19398.9|19390.9|22
1662117600000|2022-09-02 11:20:00|19406.4|19398.4|19401.9|19393.9|19406.9|19398.9|19398.9|19390.9|42
1662117900000|2022-09-02 11:25:00|19402.4|19394.4|19399.9|19391.9|19412.9|19404.9|19398.4|19390.4|44
1662118200000|2022-09-02 11:30:00|19399.4|19391.4|19407.4|19399.4|19407.4|19399.4|19398.4|19390.4|16
1662118500000|2022-09-02 11:35:00|19407.9|19399.9|19415.9|19407.9|19415.9|19407.9|19403.9|19395.9|19
1662118800000|2022-09-02 11:40:00|19415.4|19407.4|19415.4|19407.4|19418.9|19410.9|19412.4|19404.4|59
1662119100000|2022-09-02 11:45:00|19414.9|19406.9|19415.9|19407.9|19418.9|19410.9|19410.9|19402.9|67
1662119400000|2022-09-02 11:50:00|19416.4|19408.4|19422.4|19414.4|19424.4|19416.4|19415.4|19407.4|82
1662119700000|2022-09-02 11:55:00|19422.9|19414.9|19419.9|19411.9|19422.9|19414.9|19417.4|19409.4|34
1662120000000|2022-09-02 12:00:00|19419.4|19411.4|19409.4|19401.4|19422.4|19414.4|19407.9|19399.9|66
1662120300000|2022-09-02 12:05:00|19408.9|19400.9|19408.9|19400.9|19418.4|19410.4|19408.9|19400.9|55
1662120600000|2022-09-02 12:10:00|19409.4|19401.4|19405.4|19397.4|19412.9|19404.9|19403.9|19395.9|48
1662120900000|2022-09-02 12:15:00|19404.9|19396.9|19400.9|19392.9|19407.4|19399.4|19395.9|19387.9|165
1662121200000|2022-09-02 12:20:00|19401.4|19393.4|19419.4|19411.4|19419.9|19411.9|19400.9|19392.9|33
1662121500000|2022-09-02 12:25:00|19418.9|19410.9|19407.9|19399.9|19421.4|19413.4|19404.9|19396.9|104
1662121800000|2022-09-02 12:30:00|19407.4|19399.4|19466.4|19458.4|19495.4|19487.4|19402.4|19394.4|1141
1662122100000|2022-09-02 12:35:00|19466.9|19458.9|19480.4|19472.4|19505.4|19497.4|19462.4|19454.4|414
1662122400000|2022-09-02 12:40:00|19479.9|19471.9|19432.4|19424.4|19490.4|19482.4|19430.4|19422.4|324
1662122700000|2022-09-02 12:45:00|19431.4|19423.4|19436.4|19428.4|19448.4|19440.4|19423.4|19415.4|192
1662123000000|2022-09-02 12:50:00|19436.9|19428.9|19449.9|19441.9|19453.4|19445.4|19435.4|19427.4|81
1662123300000|2022-09-02 12:55:00|19449.4|19441.4|19455.4|19447.4|19463.9|19455.9|19447.4|19439.4|95
1662123600000|2022-09-02 13:00:00|19455.9|19447.9|19458.9|19450.9|19462.9|19454.9|19445.4|19437.4|83
1662123900000|2022-09-02 13:05:00|19459.4|19451.4|19469.9|19461.9|19471.9|19463.9|19458.9|19450.9|126
1662124200000|2022-09-02 13:10:00|19470.4|19462.4|19459.4|19451.4|19474.4|19466.4|19459.4|19451.4|110
1662124500000|2022-09-02 13:15:00|19459.9|19451.9|19470.9|19462.9|19471.9|19463.9|19452.9|19444.9|131
1662124800000|2022-09-02 13:20:00|19469.9|19461.9|19450.4|19442.4|19475.4|19467.4|19447.9|19439.9|159
1662125100000|2022-09-02 13:25:00|19451.4|19443.4|19442.9|19434.9|19455.9|19447.9|19440.4|19432.4|242
1662125400000|2022-09-02 13:30:00|19443.9|19435.9|19389.4|19381.4|19448.4|19440.4|19386.4|19378.4|861
1662125700000|2022-09-02 13:35:00|19391.4|19383.4|19394.4|19386.4|19423.4|19415.4|19382.9|19374.9|396
1662126000000|2022-09-02 13:40:00|19393.9|19385.9|19356.4|19348.4|19395.9|19387.9|19344.4|19336.4|503
1662126300000|2022-09-02 13:45:00|19356.9|19348.9|19386.9|19378.9|19387.9|19379.9|19347.9|19339.9|356
1662126600000|2022-09-02 13:50:00|19387.4|19379.4|19370.4|19362.4|19398.4|19390.4|19353.9|19345.9|303
1662126900000|2022-09-02 13:55:00|19369.9|19361.9|19349.4|19341.4|19380.9|19372.9|19349.4|19341.4|168
1662127200000|2022-09-02 14:00:00|19349.9|19341.9|19361.9|19353.9|19363.9|19355.9|19331.4|19323.4|352
1662127500000|2022-09-02 14:05:00|19362.4|19354.4|19382.9|19374.9|19386.4|19378.4|19360.4|19352.4|220
1662127800000|2022-09-02 14:10:00|19383.9|19375.9|19412.9|19404.9|19427.9|19419.9|19381.9|19373.9|428
1662128100000|2022-09-02 14:15:00|19413.4|19405.4|19414.4|19406.4|19428.9|19420.9|19412.4|19404.4|311
1662128400000|2022-09-02 14:20:00|19415.4|19407.4|19415.4|19407.4|19421.9|19413.9|19399.9|19391.9|157
1662128700000|2022-09-02 14:25:00|19415.9|19407.9|19434.4|19426.4|19434.9|19426.9|19415.9|19407.9|244
1662129000000|2022-09-02 14:30:00|19435.4|19427.4|19441.4|19433.4|19450.4|19442.4|19425.9|19417.9|531
1662129300000|2022-09-02 14:35:00|19441.9|19433.9|19464.9|19456.9|19472.9|19464.9|19439.9|19431.9|487
1662129600000|2022-09-02 14:40:00|19464.4|19456.4|19466.4|19458.4|19473.4|19465.4|19455.4|19447.4|206
1662129900000|2022-09-02 14:45:00|19464.9|19456.9|19467.9|19459.9|19482.9|19474.9|19462.9|19454.9|247
1662130200000|2022-09-02 14:50:00|19466.9|19458.9|19457.4|19449.4|19478.9|19470.9|19456.4|19448.4|300
1662130500000|2022-09-02 14:55:00|19457.9|19449.9|19466.4|19458.4|19466.9|19458.9|19451.4|19443.4|193
1662130800000|2022-09-02 15:00:00|19466.9|19458.9|19489.4|19481.4|19490.9|19482.9|19461.4|19453.4|234
1662131100000|2022-09-02 15:05:00|19489.9|19481.9|19475.4|19467.4|19499.9|19491.9|19470.4|19462.4|194
1662131400000|2022-09-02 15:10:00|19475.9|19467.9|19473.4|19465.4|19487.9|19479.9|19469.9|19461.9|136
1662131700000|2022-09-02 15:15:00|19474.9|19466.9|19476.9|19468.9|19476.9|19468.9|19455.9|19447.9|101
1662132000000|2022-09-02 15:20:00|19476.4|19468.4|19492.9|19484.9|19496.9|19488.9|19474.9|19466.9|172
1662132300000|2022-09-02 15:25:00|19493.4|19485.4|19488.4|19480.4|19493.4|19485.4|19480.4|19472.4|161
1662132600000|2022-09-02 15:30:00|19488.9|19480.9|19492.4|19484.4|19502.4|19494.4|19486.4|19478.4|177
1662132900000|2022-09-02 15:35:00|19491.9|19483.9|19497.4|19489.4|19501.9|19493.9|19491.4|19483.4|60
1662133200000|2022-09-02 15:40:00|19497.9|19489.9|19491.9|19483.9|19500.4|19492.4|19478.9|19470.9|109
1662133500000|2022-09-02 15:45:00|19492.4|19484.4|19509.9|19501.9|19516.4|19508.4|19491.9|19483.9|235
1662133800000|2022-09-02 15:50:00|19510.4|19502.4|19510.4|19502.4|19515.4|19507.4|19505.9|19497.9|65
1662134100000|2022-09-02 15:55:00|19510.9|19502.9|19501.9|19493.9|19511.9|19503.9|19499.4|19491.4|42
1662134400000|2022-09-02 16:00:00|19501.4|19493.4|19497.4|19489.4|19506.4|19498.4|19490.4|19482.4|73
1662134700000|2022-09-02 16:05:00|19496.9|19488.9|19485.9|19477.9|19497.4|19489.4|19483.4|19475.4|50
1662135000000|2022-09-02 16:10:00|19486.4|19478.4|19489.4|19481.4|19493.4|19485.4|19478.9|19470.9|100
1662135300000|2022-09-02 16:15:00|19488.9|19480.9|19470.4|19462.4|19490.4|19482.4|19469.4|19461.4|104
1662135600000|2022-09-02 16:20:00|19469.9|19461.9|19429.9|19421.9|19473.4|19465.4|19425.9|19417.9|271
1662135900000|2022-09-02 16:25:00|19429.4|19421.4|19417.4|19409.4|19434.9|19426.9|19411.4|19403.4|155
1662136200000|2022-09-02 16:30:00|19416.9|19408.9|19410.4|19402.4|19431.4|19423.4|19402.9|19394.9|205
1662136500000|2022-09-02 16:35:00|19409.9|19401.9|19401.4|19393.4|19415.4|19407.4|19387.9|19379.9|135
1662136800000|2022-09-02 16:40:00|19400.4|19392.4|19380.4|19372.4|19405.4|19397.4|19374.9|19366.9|133
1662137100000|2022-09-02 16:45:00|19380.9|19372.9|19378.4|19370.4|19384.4|19376.4|19368.9|19360.9|151
1662137400000|2022-09-02 16:50:00|19377.9|19369.9|19374.4|19366.4|19380.9|19372.9|19355.4|19347.4|139
1662137700000|2022-09-02 16:55:00|19374.9|19366.9|19381.9|19373.9|19387.4|19379.4|19368.4|19360.4|177
1662138000000|2022-09-02 17:00:00|19379.4|19371.4|19363.4|19355.4|19380.4|19372.4|19344.4|19336.4|269
1662138300000|2022-09-02 17:05:00|19362.9|19354.9|19352.9|19344.9|19366.4|19358.4|19343.9|19335.9|101
1662138600000|2022-09-02 17:10:00|19352.4|19344.4|19360.9|19352.9|19363.4|19355.4|19344.9|19336.9|106
1662138900000|2022-09-02 17:15:00|19360.4|19352.4|19374.4|19366.4|19377.4|19369.4|19344.9|19336.9|95
1662139200000|2022-09-02 17:20:00|19372.9|19364.9|19322.4|19314.4|19372.9|19364.9|19322.4|19314.4|201
1662139500000|2022-09-02 17:25:00|19321.9|19313.9|19323.9|19315.9|19327.4|19319.4|19317.4|19309.4|143
1662139800000|2022-09-02 17:30:00|19324.4|19316.4|19328.9|19320.9|19335.4|19327.4|19311.9|19303.9|112
1662140100000|2022-09-02 17:35:00|19328.4|19320.4|19336.4|19328.4|19344.9|19336.9|19323.9|19315.9|53
1662140400000|2022-09-02 17:40:00|19335.9|19327.9|19349.4|19341.4|19353.9|19345.9|19331.4|19323.4|64
1662140700000|2022-09-02 17:45:00|19348.9|19340.9|19327.9|19319.9|19359.4|19351.4|19326.4|19318.4|59
1662141000000|2022-09-02 17:50:00|19327.4|19319.4|19318.4|19310.4|19327.9|19319.9|19292.9|19284.9|490
1662141300000|2022-09-02 17:55:00|19316.4|19308.4|19303.9|19295.9|19318.9|19310.9|19299.9|19291.9|113
1662141600000|2022-09-02 18:00:00|19302.4|19294.4|19319.9|19311.9|19323.4|19315.4|19302.4|19294.4|81
1662141900000|2022-09-02 18:05:00|19320.4|19312.4|19327.4|19319.4|19335.9|19327.9|19314.4|19306.4|58
1662142200000|2022-09-02 18:10:00|19327.9|19319.9|19324.9|19316.9|19334.4|19326.4|19315.4|19307.4|61
1662142500000|2022-09-02 18:15:00|19325.4|19317.4|19324.9|19316.9|19333.4|19325.4|19317.9|19309.9|59
1662142800000|2022-09-02 18:20:00|19325.4|19317.4|19336.4|19328.4|19337.4|19329.4|19321.9|19313.9|88
1662143100000|2022-09-02 18:25:00|19335.9|19327.9|19362.9|19354.9|19362.9|19354.9|19332.4|19324.4|88
1662143400000|2022-09-02 18:30:00|19363.4|19355.4|19347.9|19339.9|19363.4|19355.4|19344.4|19336.4|66
1662143700000|2022-09-02 18:35:00|19348.4|19340.4|19369.4|19361.4|19372.9|19364.9|19348.4|19340.4|82
1662144000000|2022-09-02 18:40:00|19368.9|19360.9|19369.4|19361.4|19371.4|19363.4|19357.4|19349.4|37
1662144300000|2022-09-02 18:45:00|19370.4|19362.4|19346.4|19338.4|19370.4|19362.4|19345.9|19337.9|77
1662144600000|2022-09-02 18:50:00|19346.9|19338.9|19340.4|19332.4|19351.4|19343.4|19339.9|19331.9|36
1662144900000|2022-09-02 18:55:00|19339.9|19331.9|19326.9|19296.9|19339.9|19331.9|19311.9|19296.9|92
1662145200000|2022-09-02 19:00:00|19326.8|19296.8|19350|19320|19354|19324|19320.7|19290.7|0
1662145500000|2022-09-02 19:05:00|19350.5|19320.5|19344.4|19314.4|19360.3|19330.3|19343.1|19313.1|0
1662145800000|2022-09-02 19:10:00|19344.6|19314.6|19338.4|19308.4|19351.7|19321.7|19335.5|19305.5|0
1662146100000|2022-09-02 19:15:00|19338.5|19308.5|19338.2|19308.2|19352.2|19322.2|19335.3|19305.3|0
1662146400000|2022-09-02 19:20:00|19337.9|19307.9|19291.8|19261.8|19347.9|19317.9|19291.8|19261.8|0
1662146700000|2022-09-02 19:25:00|19291.5|19261.5|19284.3|19254.3|19295.3|19265.3|19283.5|19253.5|0
1662147000000|2022-09-02 19:30:00|19284.1|19254.1|19247.8|19217.8|19284.1|19254.1|19247.4|19217.4|0
1662147300000|2022-09-02 19:35:00|19247.5|19217.5|19210.8|19180.8|19247.5|19217.5|19196.3|19166.3|0
1662147600000|2022-09-02 19:40:00|19211|19181|19216.3|19186.3|19218.7|19188.7|19204.1|19174.1|0
1662147900000|2022-09-02 19:45:00|19216.1|19186.1|19223.4|19193.4|19232.6|19202.6|19211.3|19181.3|0
1662148200000|2022-09-02 19:50:00|19225.8|19195.8|19231.4|19201.4|19237.5|19207.5|19215|19185|0
1662148500000|2022-09-02 19:55:00|19232.6|19202.6|19228.1|19198.1|19241.4|19211.4|19193.9|19163.9|0
1662148800000|2022-09-02 20:00:00|19227.2|19197.2|19227.7|19197.7|19233.4|19203.4|19215.5|19185.5|0
1662149100000|2022-09-02 20:05:00|19226.8|19196.8|19218.7|19188.7|19235.6|19205.6|19217.7|19187.7|0
1662149400000|2022-09-02 20:10:00|19219.6|19189.6|19219.7|19189.7|19226.6|19196.6|19217.7|19187.7|0
1662149700000|2022-09-02 20:15:00|19220.6|19190.6|19224.6|19194.6|19225.6|19195.6|19220.6|19190.6|0
1662150000000|2022-09-02 20:20:00|19223.7|19193.7|19229|19199|19229.6|19199.6|19221.7|19191.7|0
1662150300000|2022-09-02 20:25:00|19228.6|19198.6|19227.6|19197.6|19228.6|19198.6|19224.6|19194.6|0
1662150600000|2022-09-02 20:30:00|19228.5|19198.5|19229.6|19199.6|19230.5|19200.5|19226.6|19196.6|0
1662150900000|2022-09-02 20:35:00|19228.7|19198.7|19233.5|19203.5|19234.5|19204.5|19228.6|19198.6|0
1662151200000|2022-09-02 20:40:00|19234.4|19204.4|19233.5|19203.5|19234.5|19204.5|19227.6|19197.6|0
1662151500000|2022-09-02 20:45:00|19234.8|19204.8|19233.5|19203.5|19238.5|19208.5|19230.5|19200.5|0
1662151800000|2022-09-02 20:50:00|19234|19204|19229.6|19199.6|19237.5|19207.5|19227.6|19197.6|0
1662152100000|2022-09-02 20:55:00|19228.7|19198.7|19233.9|19203.9|19235.5|19205.5|19228.6|19198.6|0
1662328800000|2022-09-04 22:00:00|19198|19168|19199|19169|19203.5|19173.5|19192.5|19162.5|0
1662329100000|2022-09-04 22:05:00|19197.3|19167.3|19171|19141|19197.3|19167.3|19171|19141|0
1662329400000|2022-09-04 22:10:00|19170.1|19140.1|19228.4|19198.4|19240.1|19210.1|19168|19138|0
1662329700000|2022-09-04 22:15:00|19227.9|19197.9|19195.3|19165.3|19227.9|19197.9|19187.6|19157.6|0
1662330000000|2022-09-04 22:20:00|19194.9|19164.9|19207.1|19177.1|19208.2|19178.2|19194.8|19164.8|0
1662330300000|2022-09-04 22:25:00|19208|19178|19209.1|19179.1|19210.1|19180.1|19205|19175|0
1662330600000|2022-09-04 22:30:00|19209.5|19179.5|19209|19179|19215.5|19185.5|19204.5|19174.5|0
1662330900000|2022-09-04 22:35:00|19209.4|19179.4|19214.4|19184.4|19214.6|19184.6|19207.9|19177.9|0
1662331200000|2022-09-04 22:40:00|19214.6|19184.6|19213|19183|19214.6|19184.6|19207.5|19177.5|0
1662331500000|2022-09-04 22:45:00|19213.5|19183.5|19205|19175|19213.5|19183.5|19204.4|19174.4|0
1662331800000|2022-09-04 22:50:00|19204.5|19174.5|19212.7|19182.7|19212.7|19182.7|19203.9|19173.9|0
1662332100000|2022-09-04 22:55:00|19212.3|19182.3|19211|19181|19215.7|19185.7|19208.7|19178.7|0
1662332400000|2022-09-04 23:00:00|19210.5|19180.5|19220.3|19190.3|19223.2|19193.2|19209.9|19179.9|0
1662332700000|2022-09-04 23:05:00|19221.2|19191.2|19226.3|19196.3|19229.7|19199.7|19221.2|19191.2|0
1662333000000|2022-09-04 23:10:00|19227.2|19197.2|19232.1|19202.1|19234.1|19204.1|19226.3|19196.3|0
1662333300000|2022-09-04 23:15:00|19231.2|19201.2|19237.8|19207.8|19239.8|19209.8|19227.6|19197.6|0
1662333600000|2022-09-04 23:20:00|19238.7|19208.7|19254|19224|19254|19224|19238.3|19208.3|0
1662333900000|2022-09-04 23:25:00|19253.1|19223.1|19267.9|19237.9|19268.5|19238.5|19252|19222|0
1662334200000|2022-09-04 23:30:00|19268.8|19238.8|19269.4|19239.4|19272.4|19242.4|19265.4|19235.4|0
1662334500000|2022-09-04 23:35:00|19269|19239|19271.4|19241.4|19276.4|19246.4|19264.3|19234.3|0
1662334800000|2022-09-04 23:40:00|19271.8|19241.8|19273.3|19243.3|19274.4|19244.4|19268.3|19238.3|0
1662335100000|2022-09-04 23:45:00|19272.8|19242.8|19274.4|19244.4|19277|19247|19269.4|19239.4|0
1662335400000|2022-09-04 23:50:00|19274|19244|19285.6|19255.6|19293.4|19263.4|19273.4|19243.4|0
1662335700000|2022-09-04 23:55:00|19286|19256|19289.8|19259.8|19294.1|19264.1|19283.6|19253.6|0
1662336000000|2022-09-05 00:00:00|19289.7|19259.7|19327.3|19297.3|19335.8|19305.8|19287.8|19257.8|0
1662336300000|2022-09-05 00:05:00|19328.2|19298.2|19323.4|19293.4|19336|19306|19323.2|19293.2|0
1662336600000|2022-09-05 00:10:00|19326.9|19296.9|19332.7|19302.7|19333.7|19303.7|19323.7|19293.7|0
1662337500000|2022-09-05 00:25:00|19228.4|19198.4|19231.5|19201.5|19234.3|19204.3|19221.8|19191.8|0
1662337800000|2022-09-05 00:30:00|19278.2|19248.2|19273.4|19243.4|19280.1|19250.1|19268.6|19238.6|0
1662338100000|2022-09-05 00:35:00|19274.3|19244.3|19261|19231|19274.3|19244.3|19256.9|19226.9|0
1662338400000|2022-09-05 00:40:00|19260.2|19230.2|19253.3|19223.3|19260.2|19230.2|19250.9|19220.9|0
1662338700000|2022-09-05 00:45:00|19253.7|19223.7|19280|19250|19282.3|19252.3|19253.3|19223.3|0
1662339000000|2022-09-05 00:50:00|19280.9|19250.9|19313.3|19283.3|19314.1|19284.1|19280.9|19250.9|0
1662339300000|2022-09-05 00:55:00|19313.7|19283.7|19341.9|19311.9|19342.4|19312.4|19313.7|19283.7|0
1662339600000|2022-09-05 01:00:00|19343.3|19313.3|19332.7|19302.7|19367.3|19337.3|19331.8|19301.8|0
1662339900000|2022-09-05 01:05:00|19333.1|19303.1|19341.8|19311.8|19345.9|19315.9|19325.9|19295.9|0
1662340200000|2022-09-05 01:10:00|19342.7|19312.7|19354.3|19324.3|19361.7|19331.7|19341.8|19311.8|0
1662340500000|2022-09-05 01:15:00|19355.7|19325.7|19265.9|19260.9|19355.7|19339.9|19264.9|19259.9|2474
1662340800000|2022-09-05 01:20:00|19263.4|19258.4|19214.9|19209.9|19271.9|19266.9|19214.9|19209.9|2085
1662341100000|2022-09-05 01:25:00|19215.4|19210.4|19213.4|19208.4|19236.4|19231.4|19205.4|19200.4|1465
1662341400000|2022-09-05 01:30:00|19211.9|19206.9|19238.9|19233.9|19261.9|19256.9|19185.9|19180.9|5293
1662341700000|2022-09-05 01:35:00|19241.4|19236.4|19156.9|19151.9|19244.9|19239.9|19120.9|19115.9|4717
1662342000000|2022-09-05 01:40:00|19157.9|19152.9|19149.9|19144.9|19161.9|19156.9|19113.9|19108.9|2621
1662342300000|2022-09-05 01:45:00|19147.9|19142.9|19152.4|19147.4|19158.4|19153.4|19123.4|19118.4|1883
1662342600000|2022-09-05 01:50:00|19151.9|19146.9|19150.4|19145.4|19178.9|19173.9|19140.4|19135.4|2307
1662342900000|2022-09-05 01:55:00|19151.9|19146.9|19180.9|19175.9|19195.4|19190.4|19150.4|19145.4|1987
1662343200000|2022-09-05 02:00:00|19181.4|19176.4|19178.9|19173.9|19202.4|19197.4|19159.9|19154.9|1504
1662343500000|2022-09-05 02:05:00|19179.4|19174.4|19136.9|19131.9|19179.9|19174.9|19131.9|19126.9|1340
1662343800000|2022-09-05 02:10:00|19135.9|19130.9|19200.9|19195.9|19210.9|19205.9|19130.4|19125.4|1431
1662344100000|2022-09-05 02:15:00|19199.4|19194.4|19225.9|19220.9|19228.4|19223.4|19176.9|19171.9|1393
1662344400000|2022-09-05 02:20:00|19234.4|19229.4|19182.9|19177.9|19249.9|19244.9|19181.4|19176.4|1772
1662344700000|2022-09-05 02:25:00|19183.4|19178.4|19176.4|19171.4|19198.9|19193.9|19165.4|19160.4|987
1662345000000|2022-09-05 02:30:00|19175.9|19170.9|19103.9|19098.9|19177.9|19172.9|19102.9|19097.9|2440
1662345300000|2022-09-05 02:35:00|19108.4|19103.4|19057.9|19052.9|19112.9|19107.9|19056.4|19051.4|3365
1662345600000|2022-09-05 02:40:00|19057.4|19052.4|19075.9|19070.9|19092.4|19087.4|19053.9|19048.9|1650
1662345900000|2022-09-05 02:45:00|19075.4|19070.4|19078.4|19073.4|19110.9|19105.9|19068.9|19063.9|1296
1662346200000|2022-09-05 02:50:00|19078.9|19073.9|19088.9|19083.9|19093.9|19088.9|19074.9|19069.9|942
1662346500000|2022-09-05 02:55:00|19088.4|19083.4|19093.4|19088.4|19108.4|19103.4|19080.9|19075.9|752
1662346800000|2022-09-05 03:00:00|19091.9|19086.9|19065.9|19060.9|19098.4|19093.4|19054.4|19049.4|1076
1662347100000|2022-09-05 03:05:00|19066.4|19061.4|19059.9|19054.9|19085.4|19080.4|19050.4|19045.4|1019
1662347400000|2022-09-05 03:10:00|19059.4|19054.4|19059.9|19054.9|19072.9|19067.9|19036.4|19031.4|1306
1662347700000|2022-09-05 03:15:00|19059.4|19054.4|19097.9|19092.9|19098.9|19093.9|19058.9|19053.9|896
1662348000000|2022-09-05 03:20:00|19097.4|19092.4|19103.9|19098.9|19127.9|19122.9|19092.9|19087.9|1483
1662348300000|2022-09-05 03:25:00|19104.4|19099.4|19103.9|19098.9|19109.9|19104.9|19090.4|19085.4|738
1662348600000|2022-09-05 03:30:00|19102.9|19097.9|19122.9|19117.9|19124.4|19119.4|19100.4|19095.4|711
1662348900000|2022-09-05 03:35:00|19121.9|19116.9|19191.4|19186.4|19191.9|19186.9|19121.9|19116.9|1731
1662349200000|2022-09-05 03:40:00|19190.4|19185.4|19169.9|19164.9|19200.4|19195.4|19159.4|19154.4|1491
1662349500000|2022-09-05 03:45:00|19168.9|19163.9|19176.9|19171.9|19192.9|19187.9|19168.9|19163.9|881
1662349800000|2022-09-05 03:50:00|19176.4|19171.4|19194.9|19189.9|19198.4|19193.4|19167.9|19162.9|660
1662350100000|2022-09-05 03:55:00|19195.4|19190.4|19179.4|19174.4|19197.9|19192.9|19174.9|19169.9|699
1662350400000|2022-09-05 04:00:00|19192.6|19162.6|19184|19154|19194.3|19164.3|19181.4|19151.4|0
1662350700000|2022-09-05 04:05:00|19184.5|19154.5|19177.2|19147.2|19184.5|19154.5|19170.7|19140.7|0
1662351000000|2022-09-05 04:10:00|19176.7|19146.7|19180.7|19150.7|19184.8|19154.8|19176.7|19146.7|0
1662351300000|2022-09-05 04:15:00|19181.1|19151.1|19172|19142|19181.1|19151.1|19170.6|19140.6|0
1662351600000|2022-09-05 04:20:00|19171.5|19141.5|19188.3|19158.3|19189.2|19159.2|19171.1|19141.1|0
1662351900000|2022-09-05 04:25:00|19189.2|19159.2|19190.4|19160.4|19190.4|19160.4|19186.4|19156.4|0
1662352200000|2022-09-05 04:30:00|19189.5|19159.5|19193.9|19163.9|19195|19165|19188.2|19158.2|0
1662352500000|2022-09-05 04:35:00|19193|19163|19190.1|19160.1|19193.9|19163.9|19187.8|19157.8|0
1662352800000|2022-09-05 04:40:00|19189.6|19159.6|19189.2|19159.2|19192.3|19162.3|19187.3|19157.3|0
1662353100000|2022-09-05 04:45:00|19189.7|19159.7|19177.9|19147.9|19191.5|19161.5|19177.6|19147.6|0
1662353400000|2022-09-05 04:50:00|19177.4|19147.4|19176.1|19146.1|19178.8|19148.8|19174.7|19144.7|0
1662353700000|2022-09-05 04:55:00|19175.2|19145.2|19178.4|19148.4|19179.3|19149.3|19175.2|19145.2|0
1662354000000|2022-09-05 05:00:00|19181.4|19176.4|19206.4|19201.4|19209.4|19204.4|19157.4|19152.4|1365
1662354300000|2022-09-05 05:05:00|19205.9|19200.9|19156.4|19151.4|19205.9|19200.9|19154.9|19149.9|867
1662354600000|2022-09-05 05:10:00|19155.9|19150.9|19159.9|19154.9|19170.4|19165.4|19150.9|19145.9|517
1662354900000|2022-09-05 05:15:00|19160.9|19155.9|19134.9|19129.9|19172.9|19167.9|19133.9|19128.9|975
1662355200000|2022-09-05 05:20:00|19134.4|19129.4|19135.9|19130.9|19149.9|19144.9|19125.9|19120.9|818
1662355500000|2022-09-05 05:25:00|19136.9|19131.9|19132.4|19127.4|19139.9|19134.9|19116.9|19111.9|732
1662355800000|2022-09-05 05:30:00|19131.9|19126.9|19145.9|19140.9|19154.9|19149.9|19126.4|19121.4|611
1662356100000|2022-09-05 05:35:00|19145.4|19140.4|19165.9|19160.9|19166.4|19161.4|19136.9|19131.9|621
1662356400000|2022-09-05 05:40:00|19165.4|19160.4|19154.9|19149.9|19174.9|19169.9|19151.4|19146.4|625
1662356700000|2022-09-05 05:45:00|19153.9|19148.9|19138.9|19133.9|19158.9|19153.9|19132.4|19127.4|371
1662357000000|2022-09-05 05:50:00|19139.4|19134.4|19150.9|19145.9|19156.9|19151.9|19138.4|19133.4|385
1662357300000|2022-09-05 05:55:00|19151.4|19146.4|19159.9|19154.9|19163.4|19158.4|19145.4|19140.4|448
1662357600000|2022-09-05 06:00:00|19158.4|19153.4|19178.4|19173.4|19178.4|19173.4|19147.9|19142.9|667
1662357900000|2022-09-05 06:05:00|19177.4|19172.4|19191.9|19186.9|19197.4|19192.4|19175.9|19170.9|974
1662358200000|2022-09-05 06:10:00|19191.4|19186.4|19172.4|19167.4|19198.9|19193.9|19168.4|19163.4|583
1662358500000|2022-09-05 06:15:00|19172.9|19167.9|19204.4|19199.4|19217.4|19212.4|19172.9|19167.9|967
1662358800000|2022-09-05 06:20:00|19206.9|19201.9|19199.9|19194.9|19224.4|19219.4|19195.9|19190.9|960
1662359100000|2022-09-05 06:25:00|19200.4|19195.4|19192.9|19187.9|19218.4|19213.4|19188.4|19183.4|540
1662359400000|2022-09-05 06:30:00|19194.9|19189.9|19198.4|19193.4|19210.4|19205.4|19188.9|19183.9|464
1662359700000|2022-09-05 06:35:00|19198.9|19193.9|19191.9|19186.9|19201.9|19196.9|19183.4|19178.4|389
1662360000000|2022-09-05 06:40:00|19191.4|19186.4|19206.4|19201.4|19208.9|19203.9|19189.9|19184.9|472
1662360300000|2022-09-05 06:45:00|19205.9|19200.9|19240.4|19235.4|19243.9|19238.9|19198.9|19193.9|1057
1662360600000|2022-09-05 06:50:00|19240.9|19235.9|19271.9|19266.9|19294.9|19289.9|19238.4|19233.4|2120
1662360900000|2022-09-05 06:55:00|19271.4|19266.4|19255.9|19250.9|19274.9|19269.9|19250.9|19245.9|930
1662361200000|2022-09-05 07:00:00|19255.4|19250.4|19254.9|19249.9|19280.9|19275.9|19253.4|19248.4|1169
1662361500000|2022-09-05 07:05:00|19254.4|19249.4|19221.4|19216.4|19254.9|19249.9|19217.4|19212.4|1287
1662361800000|2022-09-05 07:10:00|19219.9|19214.9|19224.9|19219.9|19230.9|19225.9|19215.9|19210.9|1241
1662362100000|2022-09-05 07:15:00|19225.4|19220.4|19244.9|19239.9|19248.4|19243.4|19219.9|19214.9|821
1662362400000|2022-09-05 07:20:00|19243.9|19238.9|19226.4|19221.4|19251.4|19246.4|19225.4|19220.4|625
1662362700000|2022-09-05 07:25:00|19225.4|19220.4|19248.9|19243.9|19250.9|19245.9|19222.4|19217.4|605
1662363000000|2022-09-05 07:30:00|19247.4|19242.4|19261.9|19256.9|19263.9|19258.9|19247.4|19242.4|689
1662363300000|2022-09-05 07:35:00|19262.4|19257.4|19231.9|19226.9|19269.9|19264.9|19229.4|19224.4|599
1662363600000|2022-09-05 07:40:00|19231.4|19226.4|19217.9|19212.9|19231.9|19226.9|19216.9|19211.9|621
1662363900000|2022-09-05 07:45:00|19217.4|19212.4|19200.4|19195.4|19221.9|19216.9|19195.9|19190.9|964
1662364200000|2022-09-05 07:50:00|19200.9|19195.9|19181.9|19176.9|19203.9|19198.9|19173.4|19168.4|1356
1662364500000|2022-09-05 07:55:00|19182.4|19177.4|19203.4|19198.4|19204.4|19199.4|19176.9|19171.9|1804
1662364800000|2022-09-05 08:00:00|19157.2|19152.2|19156.2|19151.2|19162.7|19157.7|19148.2|19143.2|1102
1662365100000|2022-09-05 08:05:00|19155.7|19150.7|19153.7|19148.7|19166.7|19161.7|19148.2|19143.2|1118
1662365400000|2022-09-05 08:10:00|19151.7|19146.7|19143.7|19138.7|19160.7|19155.7|19139.2|19134.2|798
1662365700000|2022-09-05 08:15:00|19144.2|19139.2|19144.7|19139.7|19158.7|19153.7|19138.7|19133.7|1008
1662366000000|2022-09-05 08:20:00|19145.2|19140.2|19150.7|19145.7|19155.7|19150.7|19143.7|19138.7|256
1662366300000|2022-09-05 08:25:00|19147.7|19142.7|19168.2|19163.2|19174.2|19169.2|19142.2|19137.2|898
1662366600000|2022-09-05 08:30:00|19174.8|19144.8|19183.4|19153.4|19185.6|19155.6|19174.8|19144.8|1
1662366900000|2022-09-05 08:35:00|19184.3|19154.3|19192.2|19162.2|19198.6|19168.6|19180.7|19150.7|0
1662367200000|2022-09-05 08:40:00|19191.8|19161.8|19197|19167|19199.8|19169.8|19191.3|19161.3|0
1662367500000|2022-09-05 08:45:00|19197.9|19167.9|19189.4|19159.4|19197.9|19167.9|19183.5|19153.5|0
1662367800000|2022-09-05 08:50:00|19188.9|19158.9|19179.5|19149.5|19194|19164|19179.1|19149.1|0
1662368100000|2022-09-05 08:55:00|19179.9|19149.9|19190.5|19160.5|19190.5|19160.5|19179.9|19149.9|0
1662368400000|2022-09-05 09:00:00|19189.7|19159.7|19171.6|19141.6|19212.9|19182.9|19171.6|19141.6|0
1662368700000|2022-09-05 09:05:00|19170.7|19140.7|19163.5|19133.5|19183.4|19153.4|19163.5|19133.5|0
1662369000000|2022-09-05 09:10:00|19162.6|19132.6|19167.3|19137.3|19170.7|19140.7|19158.9|19128.9|0
1662369300000|2022-09-05 09:15:00|19166.9|19136.9|19170.2|19162.2|19174.2|19166.2|19158.2|19136.9|319
1662369600000|2022-09-05 09:20:00|19170.7|19162.7|19161.2|19153.2|19172.7|19164.7|19151.7|19143.7|86
1662369900000|2022-09-05 09:25:00|19161.7|19153.7|19171.7|19163.7|19172.7|19164.7|19160.7|19152.7|77
1662370200000|2022-09-05 09:30:00|19171.2|19163.2|19188.7|19180.7|19188.7|19180.7|19169.7|19161.7|153
1662370500000|2022-09-05 09:35:00|19189.2|19181.2|19189.7|19181.7|19194.7|19186.7|19184.2|19176.2|133
1662370800000|2022-09-05 09:40:00|19190.2|19182.2|19197.2|19189.2|19198.7|19190.7|19190.2|19182.2|72
1662371100000|2022-09-05 09:45:00|19197.7|19189.7|19201.7|19193.7|19204.7|19196.7|19187.7|19179.7|88
1662371400000|2022-09-05 09:50:00|19202.2|19194.2|19203.7|19195.7|19206.2|19198.2|19196.2|19188.2|42
1662371700000|2022-09-05 09:55:00|19203.2|19195.2|19207.7|19199.7|19209.2|19201.2|19202.2|19194.2|74
1662372000000|2022-09-05 10:00:00|19208.2|19200.2|19199.7|19191.7|19212.2|19204.2|19199.2|19191.2|71
1662372300000|2022-09-05 10:05:00|19199.2|19191.2|19203.2|19195.2|19203.7|19195.7|19195.2|19187.2|36
1662372600000|2022-09-05 10:10:00|19202.7|19194.7|19211.2|19203.2|19211.2|19203.2|19195.7|19187.7|52
1662372900000|2022-09-05 10:15:00|19211.7|19203.7|19215.7|19207.7|19216.2|19208.2|19204.2|19196.2|60
1662373200000|2022-09-05 10:20:00|19216.2|19208.2|19255.7|19247.7|19328.7|19320.7|19215.7|19207.7|1115
1662373500000|2022-09-05 10:25:00|19256.2|19248.2|19240.2|19232.2|19272.7|19264.7|19239.7|19231.7|136
1662373800000|2022-09-05 10:30:00|19240.7|19232.7|19223.2|19215.2|19242.2|19234.2|19222.2|19214.2|91
1662374100000|2022-09-05 10:35:00|19222.7|19214.7|19225.2|19217.2|19229.2|19221.2|19221.7|19213.7|41
1662374400000|2022-09-05 10:40:00|19225.7|19217.7|19228.2|19220.2|19230.2|19222.2|19217.2|19209.2|106
1662374700000|2022-09-05 10:45:00|19228.7|19220.7|19233.2|19225.2|19233.7|19225.7|19223.2|19215.2|52
1662375000000|2022-09-05 10:50:00|19232.7|19224.7|19232.7|19224.7|19237.7|19229.7|19229.2|19221.2|69
1662375300000|2022-09-05 10:55:00|19232.2|19224.2|19224.7|19216.7|19234.7|19226.7|19224.7|19216.7|48
1662375600000|2022-09-05 11:00:00|19224.2|19216.2|19230.7|19222.7|19233.7|19225.7|19219.7|19211.7|79
1662375900000|2022-09-05 11:05:00|19231.2|19223.2|19230.2|19222.2|19234.2|19226.2|19227.7|19219.7|31
1662376200000|2022-09-05 11:10:00|19229.7|19221.7|19209.7|19201.7|19229.7|19221.7|19207.7|19199.7|116
1662376500000|2022-09-05 11:15:00|19209.2|19201.2|19201.2|19193.2|19211.7|19203.7|19194.7|19186.7|159
1662376800000|2022-09-05 11:20:00|19199.7|19191.7|19200.2|19192.2|19206.2|19198.2|19196.7|19188.7|50
1662377100000|2022-09-05 11:25:00|19199.7|19191.7|19192.7|19184.7|19199.7|19191.7|19190.2|19182.2|39
1662377400000|2022-09-05 11:30:00|19192.2|19184.2|19204.2|19196.2|19207.2|19199.2|19191.2|19183.2|43
1662377700000|2022-09-05 11:35:00|19203.7|19195.7|19212.2|19204.2|19213.7|19205.7|19202.7|19194.7|20
1662378000000|2022-09-05 11:40:00|19211.7|19203.7|19209.7|19201.7|19213.7|19205.7|19206.7|19198.7|32
1662378300000|2022-09-05 11:45:00|19210.2|19202.2|19213.2|19205.2|19219.7|19211.7|19209.7|19201.7|89
1662378600000|2022-09-05 11:50:00|19212.7|19204.7|19206.7|19198.7|19215.7|19207.7|19205.7|19197.7|30
1662378900000|2022-09-05 11:55:00|19206.2|19198.2|19203.7|19195.7|19207.7|19199.7|19196.7|19188.7|81
1662379200000|2022-09-05 12:00:00|19204.2|19196.2|19208.2|19200.2|19212.2|19204.2|19202.7|19194.7|14
1662379500000|2022-09-05 12:05:00|19207.7|19199.7|19180.7|19172.7|19208.7|19200.7|19165.7|19157.7|266
1662379800000|2022-09-05 12:10:00|19180.2|19172.2|19192.2|19184.2|19197.7|19189.7|19177.2|19169.2|107
1662380100000|2022-09-05 12:15:00|19191.7|19183.7|19186.7|19178.7|19191.7|19183.7|19180.7|19172.7|69
1662380400000|2022-09-05 12:20:00|19187.2|19179.2|19191.7|19183.7|19196.2|19188.2|19184.2|19176.2|37
1662380700000|2022-09-05 12:25:00|19191.2|19183.2|19201.7|19193.7|19204.7|19196.7|19190.7|19182.7|62
1662381000000|2022-09-05 12:30:00|19201.2|19193.2|19204.7|19196.7|19210.7|19202.7|19201.2|19193.2|67
1662381300000|2022-09-05 12:35:00|19205.2|19197.2|19210.2|19202.2|19214.2|19206.2|19202.7|19194.7|74
1662381600000|2022-09-05 12:40:00|19209.7|19201.7|19213.2|19205.2|19213.7|19205.7|19203.7|19195.7|19
1662381900000|2022-09-05 12:45:00|19212.7|19204.7|19212.2|19204.2|19217.2|19209.2|19208.7|19200.7|20
1662382200000|2022-09-05 12:50:00|19211.7|19203.7|19210.2|19202.2|19219.7|19211.7|19208.7|19200.7|60
1662382500000|2022-09-05 12:55:00|19210.7|19202.7|19210.7|19202.7|19214.2|19206.2|19207.2|19199.2|27
1662382800000|2022-09-05 13:00:00|19211.2|19203.2|19217.7|19209.7|19220.2|19212.2|19207.2|19199.2|38
1662383100000|2022-09-05 13:05:00|19217.2|19209.2|19215.2|19207.2|19224.7|19216.7|19213.2|19205.2|44
1662383400000|2022-09-05 13:10:00|19216.7|19208.7|19226.2|19218.2|19226.2|19218.2|19215.7|19207.7|44
1662383700000|2022-09-05 13:15:00|19225.2|19217.2|19227.7|19219.7|19227.7|19219.7|19219.2|19211.2|51
1662384000000|2022-09-05 13:20:00|19226.7|19218.7|19224.2|19216.2|19234.2|19226.2|19222.2|19214.2|110
1662384300000|2022-09-05 13:25:00|19223.7|19215.7|19217.2|19209.2|19225.7|19217.7|19215.2|19207.2|58
1662384600000|2022-09-05 13:30:00|19217.7|19209.7|19214.2|19206.2|19221.7|19213.7|19212.2|19204.2|76
1662384900000|2022-09-05 13:35:00|19214.7|19206.7|19223.7|19215.7|19226.7|19218.7|19211.2|19203.2|67
1662385200000|2022-09-05 13:40:00|19223.2|19215.2|19223.7|19215.7|19230.2|19222.2|19222.7|19214.7|31
1662385500000|2022-09-05 13:45:00|19223.2|19215.2|19226.2|19218.2|19230.7|19222.7|19221.7|19213.7|26
1662385800000|2022-09-05 13:50:00|19225.7|19217.7|19218.7|19210.7|19225.7|19217.7|19218.2|19210.2|34
1662386100000|2022-09-05 13:55:00|19218.2|19210.2|19216.7|19208.7|19222.7|19214.7|19213.7|19205.7|36
1662386400000|2022-09-05 14:00:00|19216.2|19208.2|19222.2|19214.2|19222.7|19214.7|19214.2|19206.2|45
1662386700000|2022-09-05 14:05:00|19221.7|19213.7|19224.2|19216.2|19224.7|19216.7|19216.7|19208.7|48
1662387000000|2022-09-05 14:10:00|19222.7|19214.7|19227.7|19219.7|19228.7|19220.7|19222.7|19214.7|39
1662387300000|2022-09-05 14:15:00|19228.7|19220.7|19226.7|19218.7|19230.7|19222.7|19223.7|19215.7|37
1662387600000|2022-09-05 14:20:00|19226.2|19218.2|19222.7|19214.7|19231.2|19223.2|19221.7|19213.7|39
1662387900000|2022-09-05 14:25:00|19222.2|19214.2|19223.2|19215.2|19226.2|19218.2|19219.7|19211.7|38
1662388200000|2022-09-05 14:30:00|19223.7|19215.7|19230.2|19222.2|19235.2|19227.2|19223.7|19215.7|53
1662388500000|2022-09-05 14:35:00|19230.7|19222.7|19247.7|19239.7|19250.7|19242.7|19230.2|19222.2|225
1662388800000|2022-09-05 14:40:00|19248.7|19240.7|19247.2|19239.2|19257.7|19249.7|19247.2|19239.2|195
1662389100000|2022-09-05 14:45:00|19247.7|19239.7|19239.2|19231.2|19250.2|19242.2|19238.7|19230.7|65
1662389400000|2022-09-05 14:50:00|19238.2|19230.2|19244.2|19236.2|19246.7|19238.7|19238.2|19230.2|67
1662389700000|2022-09-05 14:55:00|19244.7|19236.7|19237.7|19229.7|19244.7|19236.7|19235.2|19227.2|43
1662390000000|2022-09-05 15:00:00|19236.7|19228.7|19246.7|19238.7|19247.2|19239.2|19229.7|19221.7|64
1662390300000|2022-09-05 15:05:00|19247.2|19239.2|19237.2|19229.2|19248.7|19240.7|19236.7|19228.7|67
1662390600000|2022-09-05 15:10:00|19236.7|19228.7|19230.7|19222.7|19236.7|19228.7|19223.7|19215.7|66
1662390900000|2022-09-05 15:15:00|19229.7|19221.7|19229.2|19221.2|19240.2|19232.2|19227.7|19219.7|121
1662391200000|2022-09-05 15:20:00|19228.7|19220.7|19228.7|19220.7|19229.2|19221.2|19219.7|19211.7|57
1662391500000|2022-09-05 15:25:00|19229.2|19221.2|19224.2|19216.2|19229.7|19221.7|19219.7|19211.7|91
1662391800000|2022-09-05 15:30:00|19225.7|19217.7|19234.2|19226.2|19236.2|19228.2|19224.2|19216.2|42
1662392100000|2022-09-05 15:35:00|19233.7|19225.7|19241.2|19233.2|19241.7|19233.7|19233.7|19225.7|34
1662392400000|2022-09-05 15:40:00|19241.7|19233.7|19243.7|19235.7|19247.7|19239.7|19238.7|19230.7|98
1662392700000|2022-09-05 15:45:00|19244.2|19236.2|19243.7|19235.7|19247.2|19239.2|19242.2|19234.2|28
1662393000000|2022-09-05 15:50:00|19243.2|19235.2|19240.2|19232.2|19243.2|19235.2|19237.7|19229.7|19
1662393300000|2022-09-05 15:55:00|19240.7|19232.7|19248.7|19240.7|19249.2|19241.2|19239.7|19231.7|68
1662393600000|2022-09-05 16:00:00|19249.2|19241.2|19247.7|19239.7|19250.2|19242.2|19244.2|19236.2|36
1662393900000|2022-09-05 16:05:00|19247.2|19239.2|19242.2|19234.2|19247.7|19239.7|19242.2|19234.2|13
1662394200000|2022-09-05 16:10:00|19242.7|19234.7|19243.2|19235.2|19245.7|19237.7|19241.2|19233.2|5
1662394500000|2022-09-05 16:15:00|19242.7|19234.7|19240.7|19232.7|19246.7|19238.7|19240.7|19232.7|17
1662394800000|2022-09-05 16:20:00|19240.2|19232.2|19239.2|19231.2|19242.2|19234.2|19237.7|19229.7|28
1662395100000|2022-09-05 16:25:00|19238.7|19230.7|19235.7|19227.7|19239.2|19231.2|19232.7|19224.7|42
1662395400000|2022-09-05 16:30:00|19235.2|19227.2|19243.2|19235.2|19243.7|19235.7|19231.7|19223.7|35
1662395700000|2022-09-05 16:35:00|19242.7|19234.7|19242.7|19234.7|19246.2|19238.2|19241.7|19233.7|9
1662396000000|2022-09-05 16:40:00|19243.2|19235.2|19236.7|19228.7|19243.7|19235.7|19235.2|19227.2|33
1662396300000|2022-09-05 16:45:00|19237.2|19229.2|19234.2|19226.2|19237.2|19229.2|19232.2|19224.2|32
1662396600000|2022-09-05 16:50:00|19234.7|19226.7|19237.7|19229.7|19239.7|19231.7|19233.7|19225.7|15
1662396900000|2022-09-05 16:55:00|19237.2|19229.2|19231.7|19223.7|19238.2|19230.2|19231.2|19223.2|9
1662397200000|2022-09-05 17:00:00|19232.2|19224.2|19235.7|19227.7|19235.7|19227.7|19232.2|19224.2|5
1662397500000|2022-09-05 17:05:00|19235.2|19227.2|19236.7|19228.7|19238.2|19230.2|19235.2|19227.2|8
1662397800000|2022-09-05 17:10:00|19237.2|19229.2|19234.7|19226.7|19237.7|19229.7|19234.7|19226.7|6
1662398100000|2022-09-05 17:15:00|19234.2|19226.2|19236.7|19228.7|19237.2|19229.2|19234.2|19226.2|14
1662398400000|2022-09-05 17:20:00|19237.2|19229.2|19236.2|19228.2|19238.7|19230.7|19235.7|19227.7|8
1662398700000|2022-09-05 17:25:00|19235.7|19227.7|19238.2|19230.2|19238.2|19230.2|19235.7|19227.7|6
1662399000000|2022-09-05 17:30:00|19237.7|19229.7|19233.7|19225.7|19237.7|19229.7|19233.7|19225.7|3
1662399300000|2022-09-05 17:35:00|19233.2|19225.2|19235.7|19227.7|19236.7|19228.7|19231.2|19223.2|3
1662399600000|2022-09-05 17:40:00|19234.7|19226.7|19232.2|19224.2|19234.7|19226.7|19231.7|19223.7|6
1662399900000|2022-09-05 17:45:00|19232.7|19224.7|19232.2|19224.2|19233.2|19225.2|19230.7|19222.7|1
1662400200000|2022-09-05 17:50:00|19232.7|19224.7|19232.7|19224.7|19234.7|19226.7|19232.7|19224.7|2
1662400500000|2022-09-05 17:55:00|19232.2|19224.2|19233.7|19225.7|19233.7|19225.7|19232.2|19224.2|0
1662400800000|2022-09-05 18:00:00|19233.2|19225.2|19233.7|19225.7|19234.7|19226.7|19233.2|19225.2|2
1662401100000|2022-09-05 18:05:00|19234.2|19226.2|19232.7|19224.7|19234.2|19226.2|19232.7|19224.7|4
1662401400000|2022-09-05 18:10:00|19233.2|19225.2|19232.7|19224.7|19233.7|19225.7|19232.7|19224.7|8
1662401700000|2022-09-05 18:15:00|19232.2|19224.2|19231.7|19223.7|19232.7|19224.7|19231.7|19223.7|5
1662402000000|2022-09-05 18:20:00|19231.2|19223.2|19231.2|19223.2|19231.7|19223.7|19229.7|19221.7|6
1662402300000|2022-09-05 18:25:00|19231.7|19223.7|19231.2|19223.2|19231.7|19223.7|19231.2|19223.2|0
1662402600000|2022-09-05 18:30:00|19230.7|19222.7|19233.7|19225.7|19234.2|19226.2|19230.7|19222.7|6
1662402900000|2022-09-05 18:35:00|19233.2|19225.2|19232.7|19224.7|19233.2|19225.2|19232.2|19224.2|3
1662403200000|2022-09-05 18:40:00|19232.2|19224.2|19232.2|19224.2|19234.2|19226.2|19230.2|19222.2|4
1662403500000|2022-09-05 18:45:00|19231.7|19223.7|19232.2|19224.2|19232.7|19224.7|19230.7|19222.7|21
1662403800000|2022-09-05 18:50:00|19231.7|19223.7|19230.7|19222.7|19235.2|19227.2|19227.7|19219.7|17
1662404100000|2022-09-05 18:55:00|19229.7|19221.7|19242.7|19212.7|19242.7|19228.2|19229.2|19212.7|34
1662405000000|2022-09-05 19:10:00|19242.6|19212.6|19242.1|19212.1|19242.6|19212.6|19242.1|19212.1|0
1662405600000|2022-09-05 19:20:00|19242.4|19212.4|19242.4|19212.4|19242.7|19212.7|19242.1|19212.1|0
1662405900000|2022-09-05 19:25:00|19242.3|19212.3|19242.7|19212.7|19242.7|19212.7|19242.1|19212.1|0
1662406200000|2022-09-05 19:30:00|19242.6|19212.6|19242.7|19212.7|19242.7|19212.7|19242.6|19212.6|0
1662407100000|2022-09-05 19:45:00|19243|19213|19242.7|19212.7|19243.3|19213.3|19242.7|19212.7|0
1662407400000|2022-09-05 19:50:00|19242.6|19212.6|19242|19212|19242.7|19212.7|19242|19212|0
1662407700000|2022-09-05 19:55:00|19241.9|19211.9|19239.2|19209.2|19241.9|19211.9|19239.2|19209.2|0
1662408000000|2022-09-05 20:00:00|19239.1|19209.1|19239.1|19209.1|19239.2|19209.2|19239.1|19209.1|0
1662413700000|2022-09-05 21:35:00|19238.6|19208.6|19238.6|19208.6|19238.6|19208.6|19238.6|19208.6|0
1662414600000|2022-09-05 21:50:00|19238.3|19208.3|19238.3|19208.3|19238.3|19208.3|19238.3|19208.3|0
1662415200000|2022-09-05 22:00:00|19249.4|19219.4|19242.2|19212.2|19251.8|19221.8|19233.1|19203.1|0
1662415500000|2022-09-05 22:05:00|19241.4|19211.4|19240.2|19210.2|19242.7|19212.7|19235.2|19205.2|0
1662415800000|2022-09-05 22:10:00|19241.1|19211.1|19247.6|19217.6|19251.6|19221.6|19238.7|19208.7|0
1662416100000|2022-09-05 22:15:00|19248.5|19218.5|19250.6|19220.6|19251.6|19221.6|19245.6|19215.6|0
1662416400000|2022-09-05 22:20:00|19249.7|19219.7|19260.8|19230.8|19262.8|19232.8|19249.6|19219.6|0
1662416700000|2022-09-05 22:25:00|19259.9|19229.9|19264.6|19234.6|19270.6|19240.6|19257.1|19227.1|0
1662417000000|2022-09-05 22:30:00|19264.2|19234.2|19265.2|19235.2|19267.2|19237.2|19260.7|19230.7|0
1662417300000|2022-09-05 22:35:00|19264.3|19234.3|19284.6|19254.6|19285.6|19255.6|19261.2|19231.2|0
1662417600000|2022-09-05 22:40:00|19285.5|19255.5|19276.2|19246.2|19286.6|19256.6|19276.2|19246.2|0
1662417900000|2022-09-05 22:45:00|19276.7|19246.7|19276.1|19246.1|19279.9|19249.9|19274.8|19244.8|0
1662418200000|2022-09-05 22:50:00|19276.9|19246.9|19283|19253|19285|19255|19275.1|19245.1|0
1662418500000|2022-09-05 22:55:00|19282.6|19252.6|19275.4|19245.4|19282.6|19252.6|19274.4|19244.4|0
1662418800000|2022-09-05 23:00:00|19276.3|19246.3|19274|19244|19279|19249|19274|19244|0
1662419100000|2022-09-05 23:05:00|19273.1|19243.1|19275|19245|19275|19245|19271|19241|0
1662419400000|2022-09-05 23:10:00|19274.1|19244.1|19267.1|19237.1|19274.1|19244.1|19265|19235|0
1662419700000|2022-09-05 23:15:00|19268|19238|19270|19240|19270|19240|19264.1|19234.1|0
1662420000000|2022-09-05 23:20:00|19270.9|19240.9|19267.8|19237.8|19272.1|19242.1|19264.1|19234.1|0
1662420300000|2022-09-05 23:25:00|19266.9|19236.9|19266.4|19236.4|19269.1|19239.1|19263.5|19233.5|0
1662420600000|2022-09-05 23:30:00|19265.5|19235.5|19264.8|19234.8|19268.4|19238.4|19263.4|19233.4|0
1662420900000|2022-09-05 23:35:00|19264.4|19234.4|19270.7|19240.7|19270.7|19240.7|19263.4|19233.4|0
1662421200000|2022-09-05 23:40:00|19272.4|19242.4|19263.8|19233.8|19275.6|19245.6|19261.7|19231.7|0
1662421500000|2022-09-05 23:45:00|19264.2|19234.2|19259.4|19229.4|19264.9|19234.9|19257.5|19227.5|0
1662421800000|2022-09-05 23:50:00|19258.5|19228.5|19246.7|19216.7|19261.4|19231.4|19244.5|19214.5|0
1662422100000|2022-09-05 23:55:00|19247.6|19217.6|19251.8|19221.8|19251.8|19221.8|19245.7|19215.7|0
1662422400000|2022-09-06 00:00:00|19250.9|19220.9|19233.5|19203.5|19250.9|19220.9|19231.5|19201.5|0
1662422700000|2022-09-06 00:05:00|19234.4|19204.4|19263|19233|19263|19233|19233.5|19203.5|0
1662423000000|2022-09-06 00:10:00|19263.9|19233.9|19270.3|19240.3|19271.3|19241.3|19260|19230|0
1662423300000|2022-09-06 00:15:00|19271.2|19241.2|19282.3|19252.3|19285.3|19255.3|19270.2|19240.2|0
1662423600000|2022-09-06 00:20:00|19283.2|19253.2|19294.2|19264.2|19295.1|19265.1|19283.2|19253.2|0
1662423900000|2022-09-06 00:25:00|19293.3|19263.3|19302.8|19272.8|19306.9|19276.9|19293.3|19263.3|0
1662424200000|2022-09-06 00:30:00|19303|19273|19318.2|19288.2|19321.8|19291.8|19302.5|19272.5|0
1662424500000|2022-09-06 00:35:00|19318.1|19288.1|19324.9|19294.9|19326.7|19296.7|19317.3|19287.3|0
1662424800000|2022-09-06 00:40:00|19325.8|19295.8|19327.2|19297.2|19331.6|19301.6|19322.9|19292.9|0
1662425100000|2022-09-06 00:45:00|19327.6|19297.6|19334.4|19304.4|19336.2|19306.2|19324.6|19294.6|0
1662425400000|2022-09-06 00:50:00|19335.3|19305.3|19335.3|19305.3|19336.2|19306.2|19328.6|19298.6|0
1662425700000|2022-09-06 00:55:00|19336.2|19306.2|19338|19308|19348.4|19318.4|19334.4|19304.4|0
1662426000000|2022-09-06 01:00:00|19338.4|19308.4|19285.7|19255.7|19341.6|19311.6|19278.5|19248.5|0
1662426300000|2022-09-06 01:05:00|19284.8|19254.8|19290.9|19260.9|19299.2|19269.2|19283.4|19253.4|0
1662426600000|2022-09-06 01:10:00|19290.6|19260.6|19299.4|19269.4|19304.8|19274.8|19289.3|19259.3|0
1662426900000|2022-09-06 01:15:00|19301.2|19271.2|19245.7|19240.7|19301.2|19276.2|19220.2|19215.2|2082
1662427200000|2022-09-06 01:20:00|19245.2|19240.2|19276.2|19271.2|19285.7|19280.7|19244.2|19239.2|1008
1662427500000|2022-09-06 01:25:00|19276.7|19271.7|19293.7|19288.7|19304.2|19299.2|19254.7|19249.7|1399
1662427800000|2022-09-06 01:30:00|19293.2|19288.2|19269.2|19264.2|19337.2|19332.2|19258.7|19253.7|4049
1662428100000|2022-09-06 01:35:00|19268.7|19263.7|19270.7|19265.7|19309.7|19304.7|19263.7|19258.7|2186
1662428400000|2022-09-06 01:40:00|19269.7|19264.7|19262.2|19257.2|19282.7|19277.7|19249.2|19244.2|2340
1662428700000|2022-09-06 01:45:00|19262.7|19257.7|19286.2|19281.2|19294.7|19289.7|19254.7|19249.7|2052
1662429000000|2022-09-06 01:50:00|19286.7|19281.7|19231.7|19226.7|19287.2|19282.2|19209.7|19204.7|2280
1662429300000|2022-09-06 01:55:00|19231.2|19226.2|19233.7|19228.7|19239.7|19234.7|19207.7|19202.7|1450
1662429600000|2022-09-06 02:00:00|19232.7|19227.7|19223.7|19218.7|19249.2|19244.2|19216.2|19211.2|1261
1662429900000|2022-09-06 02:05:00|19222.7|19217.7|19137.7|19132.7|19228.7|19223.7|19137.7|19132.7|2723
1662430200000|2022-09-06 02:10:00|19138.7|19133.7|19157.2|19152.2|19160.7|19155.7|19125.7|19120.7|1858
1662430500000|2022-09-06 02:15:00|19157.7|19152.7|19150.7|19145.7|19176.2|19171.2|19146.2|19141.2|1254
1662430800000|2022-09-06 02:20:00|19150.2|19145.2|19153.7|19148.7|19157.2|19152.2|19122.7|19117.7|1224
1662431100000|2022-09-06 02:25:00|19153.2|19148.2|19158.7|19153.7|19168.2|19163.2|19142.2|19137.2|908
1662431400000|2022-09-06 02:30:00|19155.7|19150.7|19122.7|19117.7|19158.7|19153.7|19102.2|19097.2|1724
1662431700000|2022-09-06 02:35:00|19124.7|19119.7|19183.7|19178.7|19194.7|19189.7|19115.7|19110.7|1531
1662432000000|2022-09-06 02:40:00|19185.7|19180.7|19219.7|19214.7|19229.7|19224.7|19181.7|19176.7|1825
1662432300000|2022-09-06 02:45:00|19219.2|19214.2|19220.2|19215.2|19224.2|19219.2|19198.2|19193.2|1259
1662432600000|2022-09-06 02:50:00|19220.7|19215.7|19207.7|19202.7|19225.7|19220.7|19186.7|19181.7|964
1662432900000|2022-09-06 02:55:00|19208.7|19203.7|19192.7|19187.7|19208.7|19203.7|19191.7|19186.7|586
1662433200000|2022-09-06 03:00:00|19191.2|19186.2|19155.7|19150.7|19194.7|19189.7|19152.2|19147.2|1016
1662433500000|2022-09-06 03:05:00|19154.7|19149.7|19169.7|19164.7|19170.2|19165.2|19146.7|19141.7|752
1662433800000|2022-09-06 03:10:00|19168.7|19163.7|19149.7|19144.7|19181.2|19176.2|19148.2|19143.2|655
1662434100000|2022-09-06 03:15:00|19149.2|19144.2|19158.2|19153.2|19174.7|19169.7|19146.7|19141.7|627
1662434400000|2022-09-06 03:20:00|19158.7|19153.7|19135.2|19130.2|19167.2|19162.2|19125.7|19120.7|974
1662434700000|2022-09-06 03:25:00|19134.7|19129.7|19143.7|19138.7|19156.2|19151.2|19132.7|19127.7|557
1662435000000|2022-09-06 03:30:00|19144.2|19139.2|19165.2|19160.2|19168.7|19163.7|19139.2|19134.2|522
1662435300000|2022-09-06 03:35:00|19164.7|19159.7|19170.7|19165.7|19173.7|19168.7|19157.7|19152.7|439
1662435600000|2022-09-06 03:40:00|19171.2|19166.2|19158.7|19153.7|19173.2|19168.2|19157.2|19152.2|212
1662435900000|2022-09-06 03:45:00|19159.2|19154.2|19097.2|19092.2|19159.7|19154.7|19095.2|19090.2|1126
1662436200000|2022-09-06 03:50:00|19096.2|19091.2|19100.2|19095.2|19105.7|19100.7|19078.7|19073.7|1416
1662436500000|2022-09-06 03:55:00|19099.7|19094.7|19121.2|19116.2|19129.7|19124.7|19099.7|19094.7|656
1662436800000|2022-09-06 04:00:00|19141.2|19111.2|19141.5|19111.5|19146.5|19116.5|19140.2|19110.2|2
1662437100000|2022-09-06 04:05:00|19141.9|19111.9|19142.4|19112.4|19144.6|19114.6|19141.5|19111.5|0
1662437400000|2022-09-06 04:10:00|19141.5|19111.5|19143.1|19113.1|19144|19114|19140.6|19110.6|0
1662437700000|2022-09-06 04:15:00|19144|19114|19138.6|19108.6|19144|19114|19138.6|19108.6|0
1662438000000|2022-09-06 04:20:00|19137.7|19107.7|19146.3|19116.3|19148.3|19118.3|19136.8|19106.8|0
1662438300000|2022-09-06 04:25:00|19146.7|19116.7|19149.9|19119.9|19150.8|19120.8|19145|19115|0
1662438600000|2022-09-06 04:30:00|19150.8|19120.8|19146.1|19116.1|19150.8|19120.8|19144.1|19114.1|0
1662438900000|2022-09-06 04:35:00|19145.2|19115.2|19147|19117|19149.7|19119.7|19145.2|19115.2|0
1662439200000|2022-09-06 04:40:00|19147.4|19117.4|19144.3|19114.3|19149.6|19119.6|19144.3|19114.3|0
1662439500000|2022-09-06 04:45:00|19143.5|19113.5|19140.1|19110.1|19146.8|19116.8|19138.4|19108.4|0
1662439800000|2022-09-06 04:50:00|19141|19111|19141.9|19111.9|19144.1|19114.1|19138.4|19108.4|0
1662440100000|2022-09-06 04:55:00|19141.5|19111.5|19131.2|19101.2|19143.3|19113.3|19129.4|19099.4|0
1662440400000|2022-09-06 05:00:00|19132.1|19102.1|19103.8|19098.8|19135.3|19130.3|19099.3|19094.3|1182
1662440700000|2022-09-06 05:05:00|19104.8|19099.8|19169.3|19164.3|19177.8|19172.8|19091.3|19086.3|1383
1662441000000|2022-09-06 05:10:00|19167.8|19162.8|19173.3|19168.3|19178.8|19173.8|19148.3|19143.3|946
1662441300000|2022-09-06 05:15:00|19174.8|19169.8|19168.8|19163.8|19189.8|19184.8|19162.8|19157.8|982
1662441600000|2022-09-06 05:20:00|19169.3|19164.3|19156.8|19151.8|19172.8|19167.8|19144.3|19139.3|748
1662441900000|2022-09-06 05:25:00|19157.3|19152.3|19187.8|19182.8|19188.8|19183.8|19151.3|19146.3|653
1662442200000|2022-09-06 05:30:00|19189.8|19184.8|19162.8|19157.8|19197.3|19192.3|19158.3|19153.3|967
1662442500000|2022-09-06 05:35:00|19162.3|19157.3|19181.8|19176.8|19188.8|19183.8|19161.3|19156.3|513
1662442800000|2022-09-06 05:40:00|19181.3|19176.3|19156.8|19151.8|19181.3|19176.3|19149.8|19144.8|599
1662443100000|2022-09-06 05:45:00|19156.3|19151.3|19153.8|19148.8|19167.8|19162.8|19151.3|19146.3|458
1662443400000|2022-09-06 05:50:00|19153.3|19148.3|19140.3|19135.3|19160.8|19155.8|19139.8|19134.8|503
1662443700000|2022-09-06 05:55:00|19140.8|19135.8|19125.3|19120.3|19140.8|19135.8|19115.8|19110.8|1036
1662444000000|2022-09-06 06:00:00|19125.8|19120.8|19135.3|19130.3|19138.8|19133.8|19111.3|19106.3|802
1662444300000|2022-09-06 06:05:00|19135.8|19130.8|19126.8|19121.8|19139.3|19134.3|19106.8|19101.8|732
1662444600000|2022-09-06 06:10:00|19127.3|19122.3|19141.3|19136.3|19141.3|19136.3|19119.3|19114.3|479
1662444900000|2022-09-06 06:15:00|19142.3|19137.3|19146.3|19141.3|19154.8|19149.8|19140.8|19135.8|649
1662445200000|2022-09-06 06:20:00|19145.8|19140.8|19157.3|19152.3|19169.8|19164.8|19145.8|19140.8|694
1662445500000|2022-09-06 06:25:00|19158.8|19153.8|19174.8|19169.8|19179.8|19174.8|19157.3|19152.3|618
1662445800000|2022-09-06 06:30:00|19175.3|19170.3|19201.3|19196.3|19204.3|19199.3|19165.3|19160.3|1103
1662446100000|2022-09-06 06:35:00|19202.3|19197.3|19207.8|19202.8|19221.3|19216.3|19195.8|19190.8|1225
1662446400000|2022-09-06 06:40:00|19206.8|19201.8|19254.3|19249.3|19254.3|19249.3|19206.3|19201.3|1772
1662446700000|2022-09-06 06:45:00|19253.8|19248.8|19271.8|19266.8|19274.3|19269.3|19230.3|19225.3|1931
1662447000000|2022-09-06 06:50:00|19270.8|19265.8|19232.8|19227.8|19271.3|19266.3|19230.8|19225.8|953
1662447300000|2022-09-06 06:55:00|19233.3|19228.3|19219.3|19214.3|19241.3|19236.3|19215.3|19210.3|846
1662447600000|2022-09-06 07:00:00|19220.8|19215.8|19218.8|19213.8|19229.8|19224.8|19213.8|19208.8|898
1662447900000|2022-09-06 07:05:00|19218.3|19213.3|19222.8|19217.8|19227.3|19222.3|19210.8|19205.8|575
1662448200000|2022-09-06 07:10:00|19223.3|19218.3|19240.3|19235.3|19243.3|19238.3|19217.3|19212.3|663
1662448500000|2022-09-06 07:15:00|19239.8|19234.8|19227.8|19222.8|19252.3|19247.3|19220.3|19215.3|880
1662448800000|2022-09-06 07:20:00|19228.3|19223.3|19253.8|19248.8|19262.3|19257.3|19227.3|19222.3|789
1662449100000|2022-09-06 07:25:00|19254.3|19249.3|19230.3|19225.3|19254.3|19249.3|19228.3|19223.3|949
1662449400000|2022-09-06 07:30:00|19231.3|19226.3|19224.8|19219.8|19242.3|19237.3|19223.3|19218.3|534
1662449700000|2022-09-06 07:35:00|19225.8|19220.8|19200.3|19195.3|19228.3|19223.3|19197.8|19192.8|850
1662450000000|2022-09-06 07:40:00|19200.8|19195.8|19213.8|19208.8|19220.3|19215.3|19199.8|19194.8|697
1662450300000|2022-09-06 07:45:00|19212.8|19207.8|19197.8|19192.8|19215.3|19210.3|19196.3|19191.3|653
1662450600000|2022-09-06 07:50:00|19198.3|19193.3|19188.8|19183.8|19202.3|19197.3|19188.3|19183.3|878
1662450900000|2022-09-06 07:55:00|19189.3|19184.3|19197.8|19192.8|19199.3|19194.3|19185.8|19180.8|1184
1662451200000|2022-09-06 08:00:00|19196.4|19191.4|19184.4|19179.4|19202.4|19197.4|19183.4|19178.4|1222
1662451500000|2022-09-06 08:05:00|19186.9|19181.9|19167.4|19162.4|19193.9|19188.9|19161.9|19156.9|1454
1662451800000|2022-09-06 08:10:00|19168.4|19163.4|19150.4|19145.4|19168.4|19163.4|19141.4|19136.4|1075
1662452100000|2022-09-06 08:15:00|19149.9|19144.9|19146.9|19141.9|19150.4|19145.4|19137.9|19132.9|621
1662452400000|2022-09-06 08:20:00|19146.4|19141.4|19147.4|19142.4|19156.9|19151.9|19141.9|19136.9|1050
1662452700000|2022-09-06 08:25:00|19146.9|19141.9|19149.9|19144.9|19154.9|19149.9|19143.9|19138.9|643
1662453000000|2022-09-06 08:30:00|19159.5|19129.5|19151.9|19121.9|19163.1|19133.1|19147|19117|2
1662453300000|2022-09-06 08:35:00|19152.4|19122.4|19167.4|19137.4|19168.7|19138.7|19151.5|19121.5|0
1662453600000|2022-09-06 08:40:00|19167.8|19137.8|19173.5|19143.5|19180.2|19150.2|19166.5|19136.5|0
1662453900000|2022-09-06 08:45:00|19173|19143|19178|19148|19186.3|19156.3|19172.6|19142.6|0
1662454200000|2022-09-06 08:50:00|19178.2|19148.2|19182.3|19152.3|19184.9|19154.9|19170.4|19140.4|0
1662454500000|2022-09-06 08:55:00|19183.2|19153.2|19181.9|19151.9|19185.5|19155.5|19173.6|19143.6|0
1662454800000|2022-09-06 09:00:00|19182.4|19152.4|19154.5|19124.5|19182.8|19152.8|19152.7|19122.7|0
1662455100000|2022-09-06 09:05:00|19153.1|19123.1|19148.6|19118.6|19160.8|19130.8|19146.9|19116.9|0
1662455400000|2022-09-06 09:10:00|19147.8|19117.8|19145.8|19115.8|19154.1|19124.1|19141.9|19111.9|0
1662455700000|2022-09-06 09:15:00|19131.4|19123.4|19140.9|19132.9|19141.9|19133.9|19109.9|19101.9|255
1662456000000|2022-09-06 09:20:00|19138.4|19130.4|19140.9|19132.9|19140.9|19132.9|19131.4|19123.4|91
1662456300000|2022-09-06 09:25:00|19141.4|19133.4|19148.4|19140.4|19151.9|19143.9|19137.9|19129.9|148
1662456600000|2022-09-06 09:30:00|19147.9|19139.9|19151.9|19143.9|19154.4|19146.4|19142.9|19134.9|86
1662456900000|2022-09-06 09:35:00|19152.4|19144.4|19158.9|19150.9|19159.4|19151.4|19151.4|19143.4|71
1662457200000|2022-09-06 09:40:00|19159.4|19151.4|19157.9|19149.9|19167.4|19159.4|19156.9|19148.9|104
1662457500000|2022-09-06 09:45:00|19157.4|19149.4|19153.9|19145.9|19165.4|19157.4|19150.9|19142.9|26
1662457800000|2022-09-06 09:50:00|19154.4|19146.4|19159.9|19151.9|19162.4|19154.4|19149.9|19141.9|86
1662458100000|2022-09-06 09:55:00|19160.4|19152.4|19166.9|19158.9|19167.4|19159.4|19159.4|19151.4|59
1662458400000|2022-09-06 10:00:00|19167.4|19159.4|19164.9|19156.9|19167.4|19159.4|19161.9|19153.9|30
1662458700000|2022-09-06 10:05:00|19165.4|19157.4|19166.9|19158.9|19172.9|19164.9|19164.9|19156.9|70
1662459000000|2022-09-06 10:10:00|19167.4|19159.4|19172.4|19164.4|19172.4|19164.4|19165.9|19157.9|52
1662459300000|2022-09-06 10:15:00|19173.4|19165.4|19170.9|19162.9|19180.9|19172.9|19169.4|19161.4|134
1662459600000|2022-09-06 10:20:00|19173.4|19165.4|19180.9|19172.9|19181.9|19173.9|19168.4|19160.4|84
1662459900000|2022-09-06 10:25:00|19180.4|19172.4|19176.9|19168.9|19182.9|19174.9|19172.9|19164.9|99
1662460200000|2022-09-06 10:30:00|19176.4|19168.4|19170.4|19162.4|19176.9|19168.9|19166.4|19158.4|92
1662460500000|2022-09-06 10:35:00|19168.9|19160.9|19157.9|19149.9|19171.4|19163.4|19157.9|19149.9|108
1662460800000|2022-09-06 10:40:00|19157.4|19149.4|19151.9|19143.9|19160.9|19152.9|19151.4|19143.4|76
1662461100000|2022-09-06 10:45:00|19151.4|19143.4|19147.9|19139.9|19156.9|19148.9|19147.9|19139.9|52
1662461400000|2022-09-06 10:50:00|19148.4|19140.4|19148.4|19140.4|19149.9|19141.9|19144.4|19136.4|67
1662461700000|2022-09-06 10:55:00|19147.9|19139.9|19151.4|19143.4|19152.9|19144.9|19145.9|19137.9|62
1662462000000|2022-09-06 11:00:00|19148.9|19140.9|19150.4|19142.4|19151.9|19143.9|19144.9|19136.9|64
1662462300000|2022-09-06 11:05:00|19149.9|19141.9|19152.9|19144.9|19152.9|19144.9|19144.9|19136.9|73
1662462600000|2022-09-06 11:10:00|19152.4|19144.4|19154.4|19146.4|19158.4|19150.4|19151.9|19143.9|64
1662462900000|2022-09-06 11:15:00|19154.9|19146.9|19155.9|19147.9|19159.4|19151.4|19153.9|19145.9|36
1662463200000|2022-09-06 11:20:00|19156.4|19148.4|19144.4|19136.4|19158.9|19150.9|19140.9|19132.9|103
1662463500000|2022-09-06 11:25:00|19143.9|19135.9|19147.4|19139.4|19149.9|19141.9|19141.4|19133.4|57
1662463800000|2022-09-06 11:30:00|19146.9|19138.9|19146.4|19138.4|19149.4|19141.4|19141.9|19133.9|51
1662464100000|2022-09-06 11:35:00|19145.9|19137.9|19133.9|19125.9|19145.9|19137.9|19131.4|19123.4|93
1662464400000|2022-09-06 11:40:00|19133.4|19125.4|19137.4|19129.4|19137.4|19129.4|19126.9|19118.9|38
1662464700000|2022-09-06 11:45:00|19136.9|19128.9|19134.9|19126.9|19139.9|19131.9|19133.9|19125.9|28
1662465000000|2022-09-06 11:50:00|19134.4|19126.4|19131.9|19123.9|19134.4|19126.4|19124.4|19116.4|93
1662465300000|2022-09-06 11:55:00|19132.4|19124.4|19138.9|19130.9|19138.9|19130.9|19131.9|19123.9|42
1662465600000|2022-09-06 12:00:00|19137.9|19129.9|19144.9|19136.9|19146.9|19138.9|19137.9|19129.9|65
1662465900000|2022-09-06 12:05:00|19144.4|19136.4|19152.9|19144.9|19153.9|19145.9|19139.4|19131.4|61
1662466200000|2022-09-06 12:10:00|19153.4|19145.4|19152.4|19144.4|19154.9|19146.9|19147.9|19139.9|26
1662466500000|2022-09-06 12:15:00|19152.9|19144.9|19143.9|19135.9|19153.4|19145.4|19143.4|19135.4|19
1662466800000|2022-09-06 12:20:00|19144.9|19136.9|19145.4|19137.4|19152.9|19144.9|19142.9|19134.9|25
1662467100000|2022-09-06 12:25:00|19145.9|19137.9|19132.9|19124.9|19148.9|19140.9|19132.9|19124.9|33
1662467400000|2022-09-06 12:30:00|19132.4|19124.4|19128.4|19120.4|19133.4|19125.4|19123.4|19115.4|190
1662467700000|2022-09-06 12:35:00|19127.9|19119.9|19137.9|19129.9|19138.4|19130.4|19123.9|19115.9|67
1662468000000|2022-09-06 12:40:00|19139.4|19131.4|19144.4|19136.4|19144.4|19136.4|19136.9|19128.9|19
1662468300000|2022-09-06 12:45:00|19145.4|19137.4|19145.4|19137.4|19146.4|19138.4|19137.9|19129.9|50
1662468600000|2022-09-06 12:50:00|19145.9|19137.9|19135.9|19127.9|19146.9|19138.9|19133.9|19125.9|34
1662468900000|2022-09-06 12:55:00|19135.4|19127.4|19131.4|19123.4|19137.4|19129.4|19128.9|19120.9|73
1662469200000|2022-09-06 13:00:00|19133.9|19125.9|19124.4|19116.4|19138.4|19130.4|19123.9|19115.9|98
1662469500000|2022-09-06 13:05:00|19124.9|19116.9|19106.4|19098.4|19124.9|19116.9|19102.9|19094.9|268
1662469800000|2022-09-06 13:10:00|19106.9|19098.9|19109.9|19101.9|19110.9|19102.9|19104.4|19096.4|109
1662470100000|2022-09-06 13:15:00|19109.4|19101.4|19127.4|19119.4|19127.4|19119.4|19102.9|19094.9|218
1662470400000|2022-09-06 13:20:00|19126.9|19118.9|19121.9|19113.9|19129.9|19121.9|19112.9|19104.9|62
1662470700000|2022-09-06 13:25:00|19121.4|19113.4|19083.9|19075.9|19121.4|19113.4|19081.9|19073.9|430
1662471000000|2022-09-06 13:30:00|19084.4|19076.4|19066.4|19058.4|19114.4|19106.4|19053.9|19045.9|1007
1662471300000|2022-09-06 13:35:00|19066.9|19058.9|19055.4|19047.4|19085.4|19077.4|19047.9|19039.9|507
1662471600000|2022-09-06 13:40:00|19056.4|19048.4|19075.4|19067.4|19088.9|19080.9|19048.4|19040.4|453
1662471900000|2022-09-06 13:45:00|19075.9|19067.9|19058.4|19050.4|19092.4|19084.4|19050.4|19042.4|535
1662472200000|2022-09-06 13:50:00|19058.9|19050.9|19028.9|19020.9|19063.4|19055.4|19022.4|19014.4|550
1662472500000|2022-09-06 13:55:00|19029.4|19021.4|19043.9|19035.9|19048.4|19040.4|19017.4|19009.4|453
1662472800000|2022-09-06 14:00:00|19039.9|19031.9|18984.9|18976.9|19039.9|19031.9|18973.9|18965.9|854
1662473100000|2022-09-06 14:05:00|18984.4|18976.4|18958.4|18950.4|18994.4|18986.4|18952.9|18944.9|647
1662473400000|2022-09-06 14:10:00|18957.4|18949.4|18949.9|18941.9|18961.9|18953.9|18911.4|18903.4|1308
1662473700000|2022-09-06 14:15:00|18950.4|18942.4|18955.4|18947.4|18961.4|18953.4|18924.9|18916.9|520
1662474000000|2022-09-06 14:20:00|18954.9|18946.9|18945.4|18937.4|18954.9|18946.9|18929.9|18921.9|316
1662474300000|2022-09-06 14:25:00|18946.4|18938.4|18999.9|18991.9|19005.4|18997.4|18938.9|18930.9|743
1662474600000|2022-09-06 14:30:00|19000.4|18992.4|18996.4|18988.4|19000.9|18992.9|18982.9|18974.9|234
1662474900000|2022-09-06 14:35:00|18996.9|18988.9|19016.4|19008.4|19023.4|19015.4|18982.9|18974.9|457
1662475200000|2022-09-06 14:40:00|19016.9|19008.9|19016.9|19008.9|19032.9|19024.9|19004.4|18996.4|324
1662475500000|2022-09-06 14:45:00|19017.4|19009.4|19008.4|19000.4|19019.9|19011.9|18997.4|18989.4|291
1662475800000|2022-09-06 14:50:00|19009.4|19001.4|19017.4|19009.4|19041.4|19033.4|19002.9|18994.9|357
1662476100000|2022-09-06 14:55:00|19017.9|19009.9|19013.9|19005.9|19034.4|19026.4|19009.4|19001.4|281
1662476400000|2022-09-06 15:00:00|19014.4|19006.4|19014.4|19006.4|19021.9|19013.9|18996.9|18988.9|216
1662476700000|2022-09-06 15:05:00|19014.9|19006.9|19034.9|19026.9|19047.4|19039.4|19008.9|19000.9|391
1662477000000|2022-09-06 15:10:00|19034.4|19026.4|19015.4|19007.4|19038.9|19030.9|19011.9|19003.9|236
1662477300000|2022-09-06 15:15:00|19014.9|19006.9|19004.9|18996.9|19016.4|19008.4|18991.9|18983.9|320
1662477600000|2022-09-06 15:20:00|19004.4|18996.4|18997.4|18989.4|19004.9|18996.9|18986.9|18978.9|239
1662477900000|2022-09-06 15:25:00|18996.9|18988.9|18986.9|18978.9|19008.4|19000.4|18976.4|18968.4|356
1662478200000|2022-09-06 15:30:00|18986.4|18978.4|19006.9|18998.9|19016.4|19008.4|18974.9|18966.9|266
1662478500000|2022-09-06 15:35:00|19005.9|18997.9|19011.4|19003.4|19016.4|19008.4|19002.9|18994.9|182
1662478800000|2022-09-06 15:40:00|19009.9|19001.9|19023.9|19015.9|19042.4|19034.4|19006.9|18998.9|210
1662479100000|2022-09-06 15:45:00|19024.4|19016.4|19018.9|19010.9|19036.4|19028.4|19016.9|19008.9|124
1662479400000|2022-09-06 15:50:00|19018.4|19010.4|19034.9|19026.9|19040.9|19032.9|19015.9|19007.9|87
1662479700000|2022-09-06 15:55:00|19034.4|19026.4|19026.9|19018.9|19038.4|19030.4|19026.9|19018.9|60
1662480000000|2022-09-06 16:00:00|19025.4|19017.4|19028.4|19020.4|19038.9|19030.9|19022.4|19014.4|86
1662480300000|2022-09-06 16:05:00|19027.9|19019.9|19007.9|18999.9|19036.4|19028.4|19005.4|18997.4|113
1662480600000|2022-09-06 16:10:00|19008.4|19000.4|19000.4|18992.4|19011.4|19003.4|18995.9|18987.9|129
1662480900000|2022-09-06 16:15:00|18999.9|18991.9|18988.4|18980.4|19000.4|18992.4|18984.4|18976.4|171
1662481200000|2022-09-06 16:20:00|18988.9|18980.9|18966.4|18958.4|18992.4|18984.4|18964.9|18956.9|214
1662481500000|2022-09-06 16:25:00|18965.9|18957.9|18985.4|18977.4|18988.4|18980.4|18962.4|18954.4|140
1662481800000|2022-09-06 16:30:00|18984.9|18976.9|18980.4|18972.4|18993.4|18985.4|18978.9|18970.9|86
1662482100000|2022-09-06 16:35:00|18980.9|18972.9|18979.9|18971.9|18989.9|18981.9|18977.4|18969.4|44
1662482400000|2022-09-06 16:40:00|18981.4|18973.4|18995.4|18987.4|18995.9|18987.9|18967.9|18959.9|83
1662482700000|2022-09-06 16:45:00|18995.9|18987.9|18992.4|18984.4|18997.9|18989.9|18986.9|18978.9|68
1662483000000|2022-09-06 16:50:00|18992.9|18984.9|18994.9|18986.9|18996.9|18988.9|18981.9|18973.9|32
1662483300000|2022-09-06 16:55:00|18994.4|18986.4|18986.9|18978.9|18999.9|18991.9|18984.9|18976.9|40
1662483600000|2022-09-06 17:00:00|18987.4|18979.4|18977.4|18969.4|18988.4|18980.4|18971.4|18963.4|97
1662483900000|2022-09-06 17:05:00|18977.9|18969.9|18947.4|18939.4|18978.9|18970.9|18947.4|18939.4|113
1662484200000|2022-09-06 17:10:00|18946.9|18938.9|18945.4|18937.4|18954.9|18946.9|18943.9|18935.9|59
1662484500000|2022-09-06 17:15:00|18944.9|18936.9|18958.4|18950.4|18960.9|18952.9|18939.9|18931.9|86
1662484800000|2022-09-06 17:20:00|18959.4|18951.4|18951.4|18943.4|18962.9|18954.9|18951.4|18943.4|29
1662485100000|2022-09-06 17:25:00|18952.4|18944.4|18951.4|18943.4|18959.4|18951.4|18948.9|18940.9|30
1662485400000|2022-09-06 17:30:00|18951.9|18943.9|18966.4|18958.4|18971.9|18963.9|18948.4|18940.4|44
1662485700000|2022-09-06 17:35:00|18962.9|18954.9|18965.4|18957.4|18967.9|18959.9|18955.9|18947.9|33
1662486000000|2022-09-06 17:40:00|18965.9|18957.9|18959.4|18951.4|18965.9|18957.9|18946.9|18938.9|30
1662486300000|2022-09-06 17:45:00|18959.9|18951.9|18949.4|18941.4|18967.9|18959.9|18947.9|18939.9|15
1662486600000|2022-09-06 17:50:00|18949.9|18941.9|18951.4|18943.4|18954.4|18946.4|18940.4|18932.4|33
1662486900000|2022-09-06 17:55:00|18951.9|18943.9|18965.4|18957.4|18967.4|18959.4|18951.9|18943.9|30
1662487200000|2022-09-06 18:00:00|18964.9|18956.9|18962.4|18954.4|18973.4|18965.4|18960.9|18952.9|46
1662487500000|2022-09-06 18:05:00|18962.9|18954.9|18964.9|18956.9|18967.4|18959.4|18955.9|18947.9|22
1662487800000|2022-09-06 18:10:00|18964.4|18956.4|18988.4|18980.4|18993.9|18985.9|18964.4|18956.4|57
1662488100000|2022-09-06 18:15:00|18988.9|18980.9|18988.4|18980.4|18994.4|18986.4|18981.9|18973.9|26
1662488400000|2022-09-06 18:20:00|18987.9|18979.9|18981.9|18973.9|18990.9|18982.9|18978.4|18970.4|15
1662488700000|2022-09-06 18:25:00|18983.4|18975.4|18977.9|18969.9|18984.4|18976.4|18972.4|18964.4|28
1662489000000|2022-09-06 18:30:00|18977.4|18969.4|18971.4|18963.4|18982.4|18974.4|18962.9|18954.9|68
1662489300000|2022-09-06 18:35:00|18971.9|18963.9|18975.4|18967.4|18982.9|18974.9|18965.9|18957.9|36
1662489600000|2022-09-06 18:40:00|18975.9|18967.9|18966.4|18958.4|18975.9|18967.9|18965.9|18957.9|52
1662489900000|2022-09-06 18:45:00|18966.9|18958.9|18969.4|18961.4|18969.9|18961.9|18959.9|18951.9|51
1662490200000|2022-09-06 18:50:00|18968.9|18960.9|18958.9|18950.9|18969.9|18961.9|18950.4|18942.4|70
1662490500000|2022-09-06 18:55:00|18959.4|18951.4|18968.3|18938.3|18968.3|18958.4|18952.4|18937.9|59
1662490800000|2022-09-06 19:00:00|18968.5|18938.5|18949.7|18919.7|18973.7|18943.7|18948.1|18918.1|0
1662491100000|2022-09-06 19:05:00|18949.9|18919.9|18971.1|18941.1|18971.6|18941.6|18946.8|18916.8|0
1662491400000|2022-09-06 19:10:00|18971.6|18941.6|18974.1|18944.1|18980.5|18950.5|18966|18936|0
1662491700000|2022-09-06 19:15:00|18973.6|18943.6|18984|18954|18994|18964|18968.6|18938.6|0
1662492000000|2022-09-06 19:20:00|18983.8|18953.8|18993.1|18963.1|18994.4|18964.4|18967|18937|0
1662492300000|2022-09-06 19:25:00|18992.9|18962.9|18988.3|18958.3|18995.4|18965.4|18987.8|18957.8|0
1662492600000|2022-09-06 19:30:00|18988.1|18958.1|18977.8|18947.8|18988.3|18958.3|18962.2|18932.2|0
1662492900000|2022-09-06 19:35:00|18978|18948|18979.5|18949.5|18990.3|18960.3|18975.7|18945.7|0
1662493200000|2022-09-06 19:40:00|18979.3|18949.3|19015.5|18985.5|19015.9|18985.9|18979|18949|0
1662493500000|2022-09-06 19:45:00|19015.2|18985.2|19008.8|18978.8|19016.8|18986.8|18996.5|18966.5|0
1662493800000|2022-09-06 19:50:00|19006.5|18976.5|18995.6|18965.6|19006.5|18976.5|18988.6|18958.6|0
1662494100000|2022-09-06 19:55:00|18995.1|18965.1|19003.7|18973.7|19005.4|18975.4|18981.9|18951.9|0
1662494400000|2022-09-06 20:00:00|19001|18971|18987.8|18957.8|19002.3|18972.3|18981.9|18951.9|0
1662494700000|2022-09-06 20:05:00|18988.7|18958.7|18979.9|18949.9|18989.7|18959.7|18979|18949|0
1662495000000|2022-09-06 20:10:00|18980.8|18950.8|18982.3|18952.3|18986.8|18956.8|18978.9|18948.9|0
1662495300000|2022-09-06 20:15:00|18981.4|18951.4|18990.3|18960.3|18990.3|18960.3|18979.3|18949.3|0
1662495600000|2022-09-06 20:20:00|18989.9|18959.9|18984.4|18954.4|18992.3|18962.3|18984.4|18954.4|0
1662495900000|2022-09-06 20:25:00|18984|18954|18979.8|18949.8|18984.4|18954.4|18976.5|18946.5|0
1662496200000|2022-09-06 20:30:00|18978.5|18948.5|18978.8|18948.8|18979.3|18949.3|18974.9|18944.9|0
1662496500000|2022-09-06 20:35:00|18978.3|18948.3|18975.9|18945.9|18981.1|18951.1|18975.9|18945.9|0
1662496800000|2022-09-06 20:40:00|18976.8|18946.8|18984.8|18954.8|18984.8|18954.8|18975.9|18945.9|0
1662497100000|2022-09-06 20:45:00|18984|18954|18986.9|18956.9|18986.9|18956.9|18981.9|18951.9|0
1662497400000|2022-09-06 20:50:00|18987.8|18957.8|18992|18962|18996.9|18966.9|18985.9|18955.9|0
1662497700000|2022-09-06 20:55:00|18992.4|18962.4|18998.7|18968.7|19000.9|18970.9|18992|18962|0
1662498000000|2022-09-06 21:00:00|18999.6|18969.6|18998.7|18968.7|19001.3|18971.3|18998.1|18968.1|0
1662498300000|2022-09-06 21:05:00|18999.1|18969.1|18997.2|18967.2|18999.4|18969.4|18996.5|18966.5|0
1662498600000|2022-09-06 21:10:00|18996.5|18966.5|18996.5|18966.5|18997.2|18967.2|18995.1|18965.1|0
1662498900000|2022-09-06 21:15:00|18995.7|18965.7|18996.4|18966.4|18998.1|18968.1|18995.6|18965.6|0
1662499200000|2022-09-06 21:20:00|18995.6|18965.6|18992.4|18962.4|18996.4|18966.4|18991.9|18961.9|0
1662499500000|2022-09-06 21:25:00|18994.5|18964.5|18994.2|18964.2|18995|18965|18993.7|18963.7|0
1662499800000|2022-09-06 21:30:00|18993.7|18963.7|18993.8|18963.8|18993.8|18963.8|18993.7|18963.7|0
1662500100000|2022-09-06 21:35:00|18994.2|18964.2|18994|18964|18994.5|18964.5|18993.3|18963.3|0
1662500400000|2022-09-06 21:40:00|18994.2|18964.2|18993.9|18963.9|18994.5|18964.5|18993.9|18963.9|0
1662500700000|2022-09-06 21:45:00|18993.3|18963.3|18992.4|18962.4|18993.3|18963.3|18992.4|18962.4|0
1662501000000|2022-09-06 21:50:00|18992.8|18962.8|18993.1|18963.1|18993.1|18963.1|18992.8|18962.8|0
1662501300000|2022-09-06 21:55:00|18993.2|18963.2|18994.2|18964.2|18994.4|18964.4|18993.1|18963.1|0
1662501600000|2022-09-06 22:00:00|18994.6|18964.6|19000.6|18970.6|19000.6|18970.6|18989.1|18959.1|0
1662501900000|2022-09-06 22:05:00|19001|18971|19002.2|18972.2|19003.3|18973.3|18995.8|18965.8|0
1662502200000|2022-09-06 22:10:00|19002.7|18972.7|19009.7|18979.7|19012.7|18982.7|19002.7|18972.7|0
1662502500000|2022-09-06 22:15:00|19010.5|18980.5|19011.3|18981.3|19011.3|18981.3|19002.8|18972.8|0
1662502800000|2022-09-06 22:20:00|19010.8|18980.8|19006.4|18976.4|19011.3|18981.3|19006.4|18976.4|0
1662503100000|2022-09-06 22:25:00|19005.9|18975.9|19009.3|18979.3|19009.3|18979.3|19005.4|18975.4|0
1662503400000|2022-09-06 22:30:00|19009.8|18979.8|19005.6|18975.6|19012.3|18982.3|19005.6|18975.6|0
1662503700000|2022-09-06 22:35:00|19005.1|18975.1|19004.6|18974.6|19007|18977|19001.6|18971.6|0
1662504000000|2022-09-06 22:40:00|19004.1|18974.1|19005.6|18975.6|19006.5|18976.5|19001.6|18971.6|0
1662504300000|2022-09-06 22:45:00|19003.8|18973.8|19009.1|18979.1|19009.1|18979.1|19002.6|18972.6|0
1662504600000|2022-09-06 22:50:00|19008.6|18978.6|19004.7|18974.7|19010|18980|19001.8|18971.8|0
1662504900000|2022-09-06 22:55:00|19005.2|18975.2|19004.7|18974.7|19008.7|18978.7|19004.7|18974.7|0
1662505200000|2022-09-06 23:00:00|19004.5|18974.5|19000.3|18970.3|19007.7|18977.7|19000.3|18970.3|0
1662505500000|2022-09-06 23:05:00|18999.9|18969.9|18988.4|18958.4|19001.3|18971.3|18986.4|18956.4|0
1662505800000|2022-09-06 23:10:00|18988.8|18958.8|18987.7|18957.7|18988.9|18958.9|18982.8|18952.8|0
1662506100000|2022-09-06 23:15:00|18988.6|18958.6|18989.9|18959.9|18994|18964|18988.6|18958.6|0
1662506400000|2022-09-06 23:20:00|18990.8|18960.8|18996|18966|18996.5|18966.5|18989.9|18959.9|0
1662506700000|2022-09-06 23:25:00|18996.4|18966.4|18991.2|18961.2|18998.5|18968.5|18991.2|18961.2|0
1662507000000|2022-09-06 23:30:00|18992.1|18962.1|19005.1|18975.1|19010.1|18980.1|18992.1|18962.1|0
1662507300000|2022-09-06 23:35:00|19006|18976|18992.8|18962.8|19009.1|18979.1|18991.8|18961.8|0
1662507600000|2022-09-06 23:40:00|18991.9|18961.9|18998.7|18968.7|19001.7|18971.7|18991.8|18961.8|0
1662507900000|2022-09-06 23:45:00|18997.9|18967.9|18992.5|18962.5|18998.7|18968.7|18988|18958|0
1662508200000|2022-09-06 23:50:00|18992.1|18962.1|18988.1|18958.1|18994|18964|18985.6|18955.6|0
1662508500000|2022-09-06 23:55:00|18987.2|18957.2|18988.7|18958.7|18992.7|18962.7|18984.1|18954.1|0
1662508800000|2022-09-07 00:00:00|18987.9|18957.9|18984.3|18954.3|18993.7|18963.7|18968.2|18938.2|0
1662509100000|2022-09-07 00:05:00|18983.8|18953.8|18993.6|18963.6|18994.6|18964.6|18981.5|18951.5|0
1662509400000|2022-09-07 00:10:00|18992.8|18962.8|18981.1|18951.1|18992.8|18962.8|18976.1|18946.1|0
1662509700000|2022-09-07 00:15:00|18980.6|18950.6|18913.6|18883.6|18980.6|18950.6|18910.9|18880.9|0
1662510000000|2022-09-07 00:20:00|18913.9|18883.9|18907.6|18877.6|18914.8|18884.8|18885.2|18855.2|0
1662510300000|2022-09-07 00:25:00|18906.8|18876.8|18919.8|18889.8|18920.3|18890.3|18905.9|18875.9|0
1662510600000|2022-09-07 00:30:00|18920.3|18890.3|18912.1|18882.1|18926.5|18896.5|18902.7|18872.7|0
1662510900000|2022-09-07 00:35:00|18912.4|18882.4|18914.9|18884.9|18916.8|18886.8|18904.3|18874.3|0
1662511200000|2022-09-07 00:40:00|18914.4|18884.4|18906.2|18876.2|18919.4|18889.4|18905.3|18875.3|0
1662511500000|2022-09-07 00:45:00|18906.6|18876.6|18936.4|18906.4|18939.5|18909.5|18904.8|18874.8|0
1662511800000|2022-09-07 00:50:00|18937.3|18907.3|18942.7|18912.7|18945.8|18915.8|18932.9|18902.9|0
1662512100000|2022-09-07 00:55:00|18941.8|18911.8|18945.3|18915.3|18950.7|18920.7|18936.4|18906.4|0
1662512400000|2022-09-07 01:00:00|18944.4|18914.4|18927.5|18897.5|18946.2|18916.2|18925.7|18895.7|0
1662512700000|2022-09-07 01:05:00|18926.6|18896.6|18930.2|18900.2|18935.5|18905.5|18926.6|18896.6|0
1662513000000|2022-09-07 01:10:00|18930.6|18900.6|18910.9|18880.9|18935.3|18905.3|18910|18880|0
1662513300000|2022-09-07 01:15:00|18914|18884|18824.9|18819.9|18914|18884|18821.4|18816.4|3949
1662513600000|2022-09-07 01:20:00|18825.9|18820.9|18836.4|18831.4|18857.4|18852.4|18805.4|18800.4|2982
1662513900000|2022-09-07 01:25:00|18833.9|18828.9|18854.9|18849.9|18879.9|18874.9|18826.4|18821.4|2520
1662514200000|2022-09-07 01:30:00|18858.4|18853.4|18936.4|18931.4|18947.9|18942.9|18848.9|18843.9|5380
1662514500000|2022-09-07 01:35:00|18939.9|18934.9|18905.4|18900.4|18939.9|18934.9|18892.4|18887.4|2465
1662514800000|2022-09-07 01:40:00|18902.9|18897.9|18877.4|18872.4|18920.4|18915.4|18859.9|18854.9|3110
1662515100000|2022-09-07 01:45:00|18875.4|18870.4|18889.9|18884.9|18900.4|18895.4|18861.4|18856.4|1951
1662515400000|2022-09-07 01:50:00|18890.4|18885.4|18926.4|18921.4|18940.9|18935.9|18887.9|18882.9|2037
1662515700000|2022-09-07 01:55:00|18924.9|18919.9|18938.4|18933.4|18946.9|18941.9|18895.4|18890.4|1843
1662516000000|2022-09-07 02:00:00|18933.9|18928.9|18937.4|18932.4|18945.9|18940.9|18911.4|18906.4|1639
1662516300000|2022-09-07 02:05:00|18937.9|18932.9|18923.4|18918.4|18940.4|18935.4|18905.4|18900.4|1061
1662516600000|2022-09-07 02:10:00|18924.9|18919.9|18870.4|18865.4|18926.9|18921.9|18867.9|18862.9|1997
1662516900000|2022-09-07 02:15:00|18871.4|18866.4|18885.9|18880.9|18892.4|18887.4|18862.4|18857.4|1337
1662517200000|2022-09-07 02:20:00|18885.4|18880.4|18924.4|18919.4|18926.4|18921.4|18882.4|18877.4|1289
1662517500000|2022-09-07 02:25:00|18923.9|18918.9|18933.9|18928.9|18945.4|18940.4|18914.9|18909.9|1436
1662517800000|2022-09-07 02:30:00|18932.4|18927.4|18960.4|18955.4|18962.9|18957.9|18930.9|18925.9|1910
1662518100000|2022-09-07 02:35:00|18961.9|18956.9|18952.9|18947.9|18977.9|18972.9|18947.4|18942.4|1375
1662518400000|2022-09-07 02:40:00|18953.4|18948.4|18962.4|18957.4|18974.4|18969.4|18944.9|18939.9|877
1662518700000|2022-09-07 02:45:00|18961.4|18956.4|18942.4|18937.4|18970.9|18965.9|18940.4|18935.4|882
1662519000000|2022-09-07 02:50:00|18941.9|18936.9|18900.9|18895.9|18951.4|18946.4|18900.4|18895.4|1420
1662519300000|2022-09-07 02:55:00|18903.4|18898.4|18883.4|18878.4|18910.4|18905.4|18881.4|18876.4|1498
1662519600000|2022-09-07 03:00:00|18884.4|18879.4|18883.4|18878.4|18893.4|18888.4|18866.4|18861.4|1666
1662519900000|2022-09-07 03:05:00|18882.9|18877.9|18851.4|18846.4|18885.4|18880.4|18851.4|18846.4|1681
1662520200000|2022-09-07 03:10:00|18850.4|18845.4|18857.9|18852.9|18863.4|18858.4|18814.9|18809.9|2471
1662520500000|2022-09-07 03:15:00|18857.4|18852.4|18836.4|18831.4|18857.4|18852.4|18829.4|18824.4|1145
1662520800000|2022-09-07 03:20:00|18837.9|18832.9|18845.4|18840.4|18845.9|18840.9|18817.4|18812.4|1257
1662521100000|2022-09-07 03:25:00|18844.4|18839.4|18866.9|18861.9|18867.9|18862.9|18833.4|18828.4|1129
1662521400000|2022-09-07 03:30:00|18866.4|18861.4|18869.3|18864.3|18869.8|18864.8|18851.4|18846.4|608
1662521700000|2022-09-07 03:35:00|18868.8|18863.8|18845.8|18840.8|18870.8|18865.8|18844.8|18839.8|579
1662522000000|2022-09-07 03:40:00|18845.3|18840.3|18836.8|18831.8|18847.8|18842.8|18827.8|18822.8|751
1662522300000|2022-09-07 03:45:00|18837.3|18832.3|18831.8|18826.8|18845.3|18840.3|18829.3|18824.3|360
1662522600000|2022-09-07 03:50:00|18832.3|18827.3|18842.8|18837.8|18853.8|18848.8|18822.8|18817.8|545
1662522900000|2022-09-07 03:55:00|18842.3|18837.3|18853.8|18848.8|18865.8|18860.8|18841.8|18836.8|572
1662523200000|2022-09-07 04:00:00|18863.3|18833.3|18854.1|18824.1|18864.2|18834.2|18854.1|18824.1|1
1662523500000|2022-09-07 04:05:00|18853.7|18823.7|18853.1|18823.1|18855|18825|18850.9|18820.9|0
1662523800000|2022-09-07 04:10:00|18852.7|18822.7|18852.5|18822.5|18855.4|18825.4|18850.8|18820.8|0
1662524100000|2022-09-07 04:15:00|18853.4|18823.4|18852.5|18822.5|18855.6|18825.6|18851.6|18821.6|0
1662524400000|2022-09-07 04:20:00|18851.6|18821.6|18847.3|18817.3|18853.4|18823.4|18846.7|18816.7|0
1662524700000|2022-09-07 04:25:00|18846.8|18816.8|18848.3|18818.3|18849.8|18819.8|18845.1|18815.1|0
1662525000000|2022-09-07 04:30:00|18848.7|18818.7|18858.6|18828.6|18860.2|18830.2|18847.9|18817.9|0
1662525300000|2022-09-07 04:35:00|18859|18829|18874.6|18844.6|18876.5|18846.5|18858.6|18828.6|0
1662525600000|2022-09-07 04:40:00|18875.1|18845.1|18874|18844|18875.1|18845.1|18870.2|18840.2|0
1662525900000|2022-09-07 04:45:00|18873.7|18843.7|18883.8|18853.8|18883.8|18853.8|18873.7|18843.7|0
1662526200000|2022-09-07 04:50:00|18884.7|18854.7|18888.8|18858.8|18895|18865|18881.8|18851.8|0
1662526500000|2022-09-07 04:55:00|18889.3|18859.3|18886.6|18856.6|18893.3|18863.3|18886.1|18856.1|0
1662526800000|2022-09-07 05:00:00|18887.5|18857.5|18856.8|18851.8|18887.5|18862.8|18842.3|18837.3|1285
1662527100000|2022-09-07 05:05:00|18855.8|18850.8|18871.8|18866.8|18878.3|18873.3|18833.3|18828.3|1055
1662527400000|2022-09-07 05:10:00|18872.3|18867.3|18873.8|18868.8|18892.3|18887.3|18868.3|18863.3|1206
1662527700000|2022-09-07 05:15:00|18874.3|18869.3|18884.8|18879.8|18888.3|18883.3|18870.3|18865.3|627
1662528000000|2022-09-07 05:20:00|18885.3|18880.3|18857.3|18852.3|18888.3|18883.3|18842.3|18837.3|695
1662528300000|2022-09-07 05:25:00|18858.8|18853.8|18838.8|18833.8|18867.8|18862.8|18838.8|18833.8|519
1662528600000|2022-09-07 05:30:00|18839.8|18834.8|18848.3|18843.3|18854.8|18849.8|18839.8|18834.8|537
1662528900000|2022-09-07 05:35:00|18848.8|18843.8|18836.8|18831.8|18857.3|18852.3|18826.3|18821.3|791
1662529200000|2022-09-07 05:40:00|18837.3|18832.3|18843.8|18838.8|18850.8|18845.8|18834.3|18829.3|487
1662529500000|2022-09-07 05:45:00|18844.3|18839.3|18804.8|18799.8|18852.8|18847.8|18791.3|18786.3|1940
1662529800000|2022-09-07 05:50:00|18802.3|18797.3|18805.8|18800.8|18820.8|18815.8|18796.3|18791.3|1127
1662530100000|2022-09-07 05:55:00|18806.8|18801.8|18830.8|18825.8|18834.3|18829.3|18806.8|18801.8|716
1662530400000|2022-09-07 06:00:00|18830.3|18825.3|18807.8|18802.8|18831.8|18826.8|18802.3|18797.3|638
1662530700000|2022-09-07 06:05:00|18808.8|18803.8|18819.8|18814.8|18820.3|18815.3|18800.3|18795.3|566
1662531000000|2022-09-07 06:10:00|18820.3|18815.3|18830.8|18825.8|18842.3|18837.3|18810.8|18805.8|1106
1662531300000|2022-09-07 06:15:00|18830.3|18825.3|18852.3|18847.3|18852.3|18847.3|18829.8|18824.8|605
1662531600000|2022-09-07 06:20:00|18854.8|18849.8|18867.8|18862.8|18881.8|18876.8|18845.8|18840.8|1232
1662531900000|2022-09-07 06:25:00|18866.8|18861.8|18865.8|18860.8|18885.3|18880.3|18860.3|18855.3|937
1662532200000|2022-09-07 06:30:00|18866.8|18861.8|18879.8|18874.8|18882.8|18877.8|18853.8|18848.8|762
1662532500000|2022-09-07 06:35:00|18876.8|18871.8|18910.8|18905.8|18922.8|18917.8|18873.8|18868.8|1894
1662532800000|2022-09-07 06:40:00|18911.3|18906.3|18927.8|18922.8|18937.8|18932.8|18910.8|18905.8|1400
1662533100000|2022-09-07 06:45:00|18927.3|18922.3|18972.3|18967.3|19006.3|19001.3|18924.8|18919.8|3299
1662533400000|2022-09-07 06:50:00|18972.8|18967.8|18987.3|18982.3|19019.3|19014.3|18958.8|18953.8|2166
1662533700000|2022-09-07 06:55:00|18987.8|18982.8|19064.3|19059.3|19067.8|19062.8|18987.8|18982.8|1924
1662534000000|2022-09-07 07:00:00|19065.8|19060.8|19026.8|19021.8|19070.3|19065.3|19014.3|19009.3|2687
1662534300000|2022-09-07 07:05:00|19028.8|19023.8|19004.3|18999.3|19036.8|19031.8|19004.3|18999.3|1274
1662534600000|2022-09-07 07:10:00|19004.8|18999.8|19004.3|18999.3|19015.3|19010.3|18991.8|18986.8|1370
1662534900000|2022-09-07 07:15:00|19006.3|19001.3|18991.3|18986.3|19007.3|19002.3|18980.8|18975.8|642
1662535200000|2022-09-07 07:20:00|18991.8|18986.8|18963.3|18958.3|18993.3|18988.3|18959.3|18954.3|1006
1662535500000|2022-09-07 07:25:00|18963.8|18958.8|18954.8|18949.8|18970.3|18965.3|18953.3|18948.3|819
1662535800000|2022-09-07 07:30:00|18954.3|18949.3|18975.8|18970.8|18975.8|18970.8|18941.3|18936.3|1177
1662536100000|2022-09-07 07:35:00|18975.3|18970.3|18976.8|18971.8|18979.3|18974.3|18960.3|18955.3|642
1662536400000|2022-09-07 07:40:00|18977.3|18972.3|18985.8|18980.8|18986.8|18981.8|18969.3|18964.3|688
1662536700000|2022-09-07 07:45:00|18986.3|18981.3|18996.8|18991.8|18998.3|18993.3|18977.3|18972.3|662
1662537000000|2022-09-07 07:50:00|18996.3|18991.3|18995.8|18990.8|18998.8|18993.8|18973.8|18968.8|741
1662537300000|2022-09-07 07:55:00|18993.8|18988.8|19006.3|19001.3|19010.3|19005.3|18984.3|18979.3|1136
1662537600000|2022-09-07 08:00:00|18998.1|18993.1|19016.6|19011.6|19025.1|19020.1|18995.6|18990.6|1306
1662537900000|2022-09-07 08:05:00|19017.1|19012.1|19021.6|19016.6|19046.6|19041.6|19014.1|19009.1|1623
1662538200000|2022-09-07 08:10:00|19020.6|19015.6|19024.6|19019.6|19027.1|19022.1|19010.1|19005.1|713
1662538500000|2022-09-07 08:15:00|19022.1|19017.1|19019.6|19014.6|19029.6|19024.6|19011.1|19006.1|768
1662538800000|2022-09-07 08:20:00|19020.1|19015.1|19012.1|19007.1|19022.6|19017.6|19007.1|19002.1|601
1662539100000|2022-09-07 08:25:00|19008.6|19003.6|19006.1|19001.1|19018.1|19013.1|19004.6|18999.6|780
1662539400000|2022-09-07 08:30:00|19023.6|18993.6|19025.3|18995.3|19031.3|19001.3|19022.2|18992.2|0
1662539700000|2022-09-07 08:35:00|19024.8|18994.8|19010.5|18980.5|19026.6|18996.6|19010.5|18980.5|0
1662540000000|2022-09-07 08:40:00|19010.2|18980.2|19014.6|18984.6|19015.5|18985.5|19004.8|18974.8|0
1662540300000|2022-09-07 08:45:00|19015|18985|19028|18998|19028.9|18998.9|19015|18985|0
1662540600000|2022-09-07 08:50:00|19028.4|18998.4|19034.9|19004.9|19039.9|19009.9|19018.4|18988.4|0
1662540900000|2022-09-07 08:55:00|19034.4|19004.4|19039.8|19009.8|19043.1|19013.1|19033.5|19003.5|0
1662541200000|2022-09-07 09:00:00|19040.3|19010.3|19012.9|18982.9|19041.1|19011.1|19012.5|18982.5|0
1662541500000|2022-09-07 09:05:00|19013.8|18983.8|19008.5|18978.5|19019.2|18989.2|19007.6|18977.6|0
1662541800000|2022-09-07 09:10:00|19009.4|18979.4|19002.3|18972.3|19016.3|18986.3|18998.7|18968.7|0
1662542100000|2022-09-07 09:15:00|18993.1|18985.1|19001.6|18993.6|19011.1|19003.1|18991.6|18983.6|246
1662542400000|2022-09-07 09:20:00|19002.1|18994.1|18991.1|18983.1|19005.6|18997.6|18987.6|18979.6|115
1662542700000|2022-09-07 09:25:00|18990.6|18982.6|18987.1|18979.1|18998.1|18990.1|18983.1|18975.1|138
1662543000000|2022-09-07 09:30:00|18987.6|18979.6|18995.1|18987.1|18995.1|18987.1|18987.6|18979.6|122
1662543300000|2022-09-07 09:35:00|18997.6|18989.6|18981.6|18973.6|19000.1|18992.1|18981.1|18973.1|107
1662543600000|2022-09-07 09:40:00|18981.1|18973.1|18989.6|18981.6|18996.1|18988.1|18979.6|18971.6|59
1662543900000|2022-09-07 09:45:00|18990.1|18982.1|18996.6|18988.6|18999.6|18991.6|18987.6|18979.6|55
1662544200000|2022-09-07 09:50:00|18997.6|18989.6|18993.1|18985.1|18999.6|18991.6|18988.6|18980.6|55
1662544500000|2022-09-07 09:55:00|18993.6|18985.6|18996.1|18988.1|19002.6|18994.6|18993.1|18985.1|79
1662544800000|2022-09-07 10:00:00|18996.6|18988.6|18992.6|18984.6|19004.6|18996.6|18991.6|18983.6|87
1662545100000|2022-09-07 10:05:00|18992.1|18984.1|18983.6|18975.6|18993.6|18985.6|18983.6|18975.6|54
1662545400000|2022-09-07 10:10:00|18984.1|18976.1|18983.6|18975.6|18987.6|18979.6|18976.6|18968.6|57
1662545700000|2022-09-07 10:15:00|18983.1|18975.1|18989.6|18981.6|18990.6|18982.6|18979.1|18971.1|65
1662546000000|2022-09-07 10:20:00|18989.1|18981.1|18993.1|18985.1|18993.6|18985.6|18985.1|18977.1|61
1662546300000|2022-09-07 10:25:00|18992.6|18984.6|18996.1|18988.1|18996.6|18988.6|18988.6|18980.6|40
1662546600000|2022-09-07 10:30:00|18996.6|18988.6|18984.1|18976.1|18999.1|18991.1|18984.1|18976.1|48
1662546900000|2022-09-07 10:35:00|18984.6|18976.6|18990.1|18982.1|18991.1|18983.1|18978.6|18970.6|126
1662547200000|2022-09-07 10:40:00|18989.6|18981.6|18987.6|18979.6|18991.1|18983.1|18979.6|18971.6|31
1662547500000|2022-09-07 10:45:00|18988.1|18980.1|18980.6|18972.6|18992.6|18984.6|18975.6|18967.6|87
1662547800000|2022-09-07 10:50:00|18981.1|18973.1|18990.1|18982.1|18991.6|18983.6|18979.1|18971.1|28
1662548100000|2022-09-07 10:55:00|18989.6|18981.6|18976.6|18968.6|18989.6|18981.6|18973.1|18965.1|67
1662548400000|2022-09-07 11:00:00|18977.1|18969.1|18965.1|18957.1|18979.6|18971.6|18962.1|18954.1|145
1662548700000|2022-09-07 11:05:00|18965.6|18957.6|18964.6|18956.6|18974.6|18966.6|18964.1|18956.1|130
1662549000000|2022-09-07 11:10:00|18965.1|18957.1|18972.6|18964.6|18976.6|18968.6|18964.6|18956.6|35
1662549300000|2022-09-07 11:15:00|18973.1|18965.1|18969.1|18961.1|18976.1|18968.1|18964.6|18956.6|95
1662549600000|2022-09-07 11:20:00|18969.6|18961.6|18969.1|18961.1|18971.1|18963.1|18963.1|18955.1|51
1662549900000|2022-09-07 11:25:00|18968.6|18960.6|18967.1|18959.1|18970.6|18962.6|18965.6|18957.6|28
1662550200000|2022-09-07 11:30:00|18967.6|18959.6|18962.6|18954.6|18968.6|18960.6|18957.1|18949.1|144
1662550500000|2022-09-07 11:35:00|18963.1|18955.1|18929.1|18921.1|18965.1|18957.1|18925.6|18917.6|338
1662550800000|2022-09-07 11:40:00|18929.6|18921.6|18952.6|18944.6|18954.1|18946.1|18926.1|18918.1|154
1662551100000|2022-09-07 11:45:00|18953.1|18945.1|18935.6|18927.6|18953.1|18945.1|18934.1|18926.1|173
1662551400000|2022-09-07 11:50:00|18935.1|18927.1|18940.6|18932.6|18942.1|18934.1|18929.6|18921.6|64
1662551700000|2022-09-07 11:55:00|18940.1|18932.1|18936.1|18928.1|18947.6|18939.6|18931.1|18923.1|52
1662552000000|2022-09-07 12:00:00|18937.1|18929.1|18941.6|18933.6|18943.1|18935.1|18933.6|18925.6|51
1662552300000|2022-09-07 12:05:00|18941.1|18933.1|18923.6|18915.6|18941.6|18933.6|18913.1|18905.1|194
1662552600000|2022-09-07 12:10:00|18923.1|18915.1|18913.6|18905.6|18923.6|18915.6|18906.1|18898.1|189
1662552900000|2022-09-07 12:15:00|18913.1|18905.1|18912.1|18904.1|18919.1|18911.1|18906.1|18898.1|102
1662553200000|2022-09-07 12:20:00|18912.6|18904.6|18916.6|18908.6|18919.6|18911.6|18908.1|18900.1|90
1662553500000|2022-09-07 12:25:00|18916.1|18908.1|18908.1|18900.1|18916.6|18908.6|18904.6|18896.6|69
1662553800000|2022-09-07 12:30:00|18907.6|18899.6|18917.6|18909.6|18919.6|18911.6|18907.1|18899.1|87
1662554100000|2022-09-07 12:35:00|18917.1|18909.1|18928.1|18920.1|18930.1|18922.1|18911.6|18903.6|63
1662554400000|2022-09-07 12:40:00|18928.6|18920.6|18924.6|18916.6|18930.6|18922.6|18922.6|18914.6|50
1662554700000|2022-09-07 12:45:00|18924.1|18916.1|18913.6|18905.6|18924.6|18916.6|18909.1|18901.1|71
1662555000000|2022-09-07 12:50:00|18913.1|18905.1|18903.1|18895.1|18919.1|18911.1|18901.1|18893.1|68
1662555300000|2022-09-07 12:55:00|18902.6|18894.6|18921.6|18913.6|18922.1|18914.1|18902.6|18894.6|63
1662555600000|2022-09-07 13:00:00|18921.1|18913.1|18917.6|18909.6|18923.1|18915.1|18911.1|18903.1|105
1662555900000|2022-09-07 13:05:00|18917.1|18909.1|18925.1|18917.1|18928.1|18920.1|18917.1|18909.1|56
1662556200000|2022-09-07 13:10:00|18925.6|18917.6|18912.6|18904.6|18927.6|18919.6|18902.6|18894.6|194
1662556500000|2022-09-07 13:15:00|18912.1|18904.1|18932.1|18924.1|18935.1|18927.1|18912.1|18904.1|247
1662556800000|2022-09-07 13:20:00|18931.6|18923.6|18934.6|18926.6|18937.1|18929.1|18929.6|18921.6|87
1662557100000|2022-09-07 13:25:00|18934.1|18926.1|18913.1|18905.1|18935.6|18927.6|18913.1|18905.1|120
1662557400000|2022-09-07 13:30:00|18913.6|18905.6|18939.6|18931.6|18946.1|18938.1|18905.6|18897.6|704
1662557700000|2022-09-07 13:35:00|18939.1|18931.1|18946.6|18938.6|18976.1|18968.1|18927.1|18919.1|522
1662558000000|2022-09-07 13:40:00|18945.6|18937.6|18961.1|18953.1|18972.6|18964.6|18930.1|18922.1|329
1662558300000|2022-09-07 13:45:00|18963.6|18955.6|18951.1|18943.1|18974.6|18966.6|18950.1|18942.1|243
1662558600000|2022-09-07 13:50:00|18952.6|18944.6|18907.6|18899.6|18956.1|18948.1|18905.6|18897.6|329
1662558900000|2022-09-07 13:55:00|18907.1|18899.1|18875.6|18867.6|18921.6|18913.6|18875.6|18867.6|314
1662559200000|2022-09-07 14:00:00|18877.1|18869.1|18898.6|18890.6|18903.1|18895.1|18855.1|18847.1|536
1662559500000|2022-09-07 14:05:00|18899.1|18891.1|18880.6|18872.6|18908.1|18900.1|18879.6|18871.6|214
1662559800000|2022-09-07 14:10:00|18881.1|18873.1|18867.6|18859.6|18891.6|18883.6|18865.1|18857.1|366
1662560100000|2022-09-07 14:15:00|18868.1|18860.1|18900.6|18892.6|18902.1|18894.1|18860.1|18852.1|282
1662560400000|2022-09-07 14:20:00|18899.6|18891.6|18896.6|18888.6|18917.1|18909.1|18893.1|18885.1|220
1662560700000|2022-09-07 14:25:00|18896.1|18888.1|18921.6|18913.6|18928.6|18920.6|18892.6|18884.6|253
1662561000000|2022-09-07 14:30:00|18921.1|18913.1|18950.6|18942.6|18960.1|18952.1|18921.1|18913.1|367
1662561300000|2022-09-07 14:35:00|18951.1|18943.1|18949.6|18941.6|18962.6|18954.6|18940.6|18932.6|280
1662561600000|2022-09-07 14:40:00|18950.1|18942.1|18951.6|18943.6|18964.1|18956.1|18937.6|18929.6|215
1662561900000|2022-09-07 14:45:00|18951.1|18943.1|18948.6|18940.6|18954.1|18946.1|18939.1|18931.1|175
1662562200000|2022-09-07 14:50:00|18948.1|18940.1|18973.1|18965.1|18974.1|18966.1|18946.6|18938.6|280
1662562500000|2022-09-07 14:55:00|18973.6|18965.6|18959.6|18951.6|18976.6|18968.6|18957.6|18949.6|218
1662562800000|2022-09-07 15:00:00|18959.1|18951.1|18966.1|18958.1|18973.1|18965.1|18938.1|18930.1|205
1662563100000|2022-09-07 15:05:00|18966.6|18958.6|18969.6|18961.6|18974.1|18966.1|18954.1|18946.1|143
1662563400000|2022-09-07 15:10:00|18969.1|18961.1|18989.6|18981.6|18997.6|18989.6|18969.1|18961.1|278
1662563700000|2022-09-07 15:15:00|18990.1|18982.1|18983.6|18975.6|18994.6|18986.6|18971.1|18963.1|415
1662564000000|2022-09-07 15:20:00|18984.1|18976.1|18981.1|18973.1|18992.1|18984.1|18976.1|18968.1|238
1662564300000|2022-09-07 15:25:00|18981.6|18973.6|18979.1|18971.1|18990.6|18982.6|18977.1|18969.1|205
1662564600000|2022-09-07 15:30:00|18978.6|18970.6|18984.1|18976.1|18989.1|18981.1|18978.6|18970.6|220
1662564900000|2022-09-07 15:35:00|18984.6|18976.6|18990.6|18982.6|18995.6|18987.6|18983.1|18975.1|164
1662565200000|2022-09-07 15:40:00|18991.1|18983.1|18978.1|18970.1|18996.1|18988.1|18977.6|18969.6|166
1662565500000|2022-09-07 15:45:00|18978.6|18970.6|18997.6|18989.6|19000.1|18992.1|18972.1|18964.1|253
1662565800000|2022-09-07 15:50:00|18997.1|18989.1|19000.1|18992.1|19002.1|18994.1|18993.1|18985.1|189
1662566100000|2022-09-07 15:55:00|19000.6|18992.6|18993.6|18985.6|19003.6|18995.6|18992.1|18984.1|142
1662566400000|2022-09-07 16:00:00|18994.1|18986.1|18997.1|18989.1|19003.1|18995.1|18994.1|18986.1|33
1662566700000|2022-09-07 16:05:00|18996.6|18988.6|19003.6|18995.6|19004.6|18996.6|18987.1|18979.1|73
1662567000000|2022-09-07 16:10:00|19004.1|18996.1|18992.6|18984.6|19004.1|18996.1|18988.1|18980.1|45
1662567300000|2022-09-07 16:15:00|18993.1|18985.1|18986.1|18978.1|18994.1|18986.1|18980.1|18972.1|144
1662567600000|2022-09-07 16:20:00|18985.6|18977.6|18971.6|18963.6|18989.1|18981.1|18965.1|18957.1|260
1662567900000|2022-09-07 16:25:00|18971.1|18963.1|18976.1|18968.1|18978.1|18970.1|18967.1|18959.1|123
1662568200000|2022-09-07 16:30:00|18976.6|18968.6|18973.6|18965.6|18976.6|18968.6|18960.6|18952.6|75
1662568500000|2022-09-07 16:35:00|18973.1|18965.1|18987.1|18979.1|18987.6|18979.6|18970.6|18962.6|48
1662568800000|2022-09-07 16:40:00|18986.6|18978.6|18986.1|18978.1|19003.6|18995.6|18983.1|18975.1|117
1662569100000|2022-09-07 16:45:00|18985.6|18977.6|18979.6|18971.6|18991.6|18983.6|18976.6|18968.6|240
1662569400000|2022-09-07 16:50:00|18981.1|18973.1|18975.6|18967.6|18986.6|18978.6|18972.6|18964.6|133
1662569700000|2022-09-07 16:55:00|18975.1|18967.1|18980.6|18972.6|18982.6|18974.6|18970.1|18962.1|43
1662570000000|2022-09-07 17:00:00|18980.1|18972.1|18999.1|18991.1|19000.1|18992.1|18979.1|18971.1|101
1662570300000|2022-09-07 17:05:00|18998.6|18990.6|19000.1|18992.1|19006.1|18998.1|18994.1|18986.1|78
1662570600000|2022-09-07 17:10:00|19000.6|18992.6|19004.6|18996.6|19005.6|18997.6|18997.1|18989.1|46
1662570900000|2022-09-07 17:15:00|19005.1|18997.1|19002.1|18994.1|19018.6|19010.6|19001.1|18993.1|211
1662571200000|2022-09-07 17:20:00|19001.6|18993.6|19005.6|18997.6|19014.6|19006.6|18999.1|18991.1|53
1662571500000|2022-09-07 17:25:00|19006.1|18998.1|18995.6|18987.6|19007.6|18999.6|18991.6|18983.6|35
1662571800000|2022-09-07 17:30:00|18996.1|18988.1|19021.6|19013.6|19022.1|19014.1|18994.6|18986.6|42
1662572100000|2022-09-07 17:35:00|19021.1|19013.1|19031.1|19023.1|19033.6|19025.6|19019.6|19011.6|97
1662572400000|2022-09-07 17:40:00|19030.6|19022.6|19039.1|19031.1|19040.1|19032.1|19026.1|19018.1|48
1662572700000|2022-09-07 17:45:00|19039.6|19031.6|19041.1|19033.1|19045.1|19037.1|19031.1|19023.1|80
1662573000000|2022-09-07 17:50:00|19041.6|19033.6|19044.1|19036.1|19046.6|19038.6|19037.1|19029.1|42
1662573300000|2022-09-07 17:55:00|19044.6|19036.6|19039.1|19031.1|19044.6|19036.6|19034.1|19026.1|30
1662573600000|2022-09-07 18:00:00|19039.6|19031.6|19055.1|19047.1|19057.6|19049.6|19038.1|19030.1|91
1662573900000|2022-09-07 18:05:00|19055.6|19047.6|19041.6|19033.6|19060.6|19052.6|19040.6|19032.6|123
1662574200000|2022-09-07 18:10:00|19041.1|19033.1|19055.1|19047.1|19057.6|19049.6|19040.1|19032.1|148
1662574500000|2022-09-07 18:15:00|19055.6|19047.6|19048.1|19040.1|19060.1|19052.1|19046.6|19038.6|156
1662574800000|2022-09-07 18:20:00|19047.6|19039.6|19055.1|19047.1|19056.6|19048.6|19046.6|19038.6|131
1662575100000|2022-09-07 18:25:00|19056.1|19048.1|19076.1|19068.1|19077.1|19069.1|19055.1|19047.1|215
1662575400000|2022-09-07 18:30:00|19076.6|19068.6|19089.1|19081.1|19089.1|19081.1|19075.6|19067.6|184
1662575700000|2022-09-07 18:35:00|19088.6|19080.6|19095.1|19087.1|19097.6|19089.6|19085.1|19077.1|105
1662576000000|2022-09-07 18:40:00|19094.6|19086.6|19101.6|19093.6|19106.1|19098.1|19093.6|19085.6|106
1662576300000|2022-09-07 18:45:00|19100.6|19092.6|19101.6|19093.6|19104.1|19096.1|19098.6|19090.6|130
1662576600000|2022-09-07 18:50:00|19101.1|19093.1|19110.6|19102.6|19111.6|19103.6|19091.6|19083.6|141
1662576900000|2022-09-07 18:55:00|19110.1|19102.1|19114.1|19084.1|19114.4|19104.1|19091.6|19083.6|98
1662577200000|2022-09-07 19:00:00|19114.2|19084.2|19122.6|19092.6|19123.7|19093.7|19112.7|19082.7|0
1662577500000|2022-09-07 19:05:00|19122.9|19092.9|19143.3|19113.3|19143.3|19113.3|19116.2|19086.2|0
1662577800000|2022-09-07 19:10:00|19143.1|19113.1|19137.4|19107.4|19143.6|19113.6|19134.3|19104.3|0
1662578100000|2022-09-07 19:15:00|19137.6|19107.6|19125.9|19095.9|19145.3|19115.3|19125.2|19095.2|0
1662578400000|2022-09-07 19:20:00|19125.6|19095.6|19139.4|19109.4|19139.9|19109.9|19120.1|19090.1|0
1662578700000|2022-09-07 19:25:00|19139.3|19109.3|19158.8|19128.8|19158.8|19128.8|19139.1|19109.1|0
1662579000000|2022-09-07 19:30:00|19158.5|19128.5|19155.5|19125.5|19158.5|19128.5|19149.5|19119.5|0
1662579300000|2022-09-07 19:35:00|19155.3|19125.3|19160.9|19130.9|19160.9|19130.9|19153.6|19123.6|0
1662579600000|2022-09-07 19:40:00|19160.6|19130.6|19159.3|19129.3|19167.4|19137.4|19154|19124|0
1662579900000|2022-09-07 19:45:00|19158.8|19128.8|19174.7|19144.7|19175.1|19145.1|19158.3|19128.3|0
1662580200000|2022-09-07 19:50:00|19169.9|19139.9|19155.7|19125.7|19170.1|19140.1|19144.2|19114.2|0
1662580500000|2022-09-07 19:55:00|19155.2|19125.2|19140.4|19110.4|19155.2|19125.2|19128.6|19098.6|0
1662580800000|2022-09-07 20:00:00|19140.6|19110.6|19127.2|19097.2|19140.6|19110.6|19121|19091|0
1662581100000|2022-09-07 20:05:00|19128.1|19098.1|19127|19097|19132.1|19102.1|19119.8|19089.8|0
1662581400000|2022-09-07 20:10:00|19126.1|19096.1|19122.6|19092.6|19129|19099|19121.5|19091.5|0
1662581700000|2022-09-07 20:15:00|19123.5|19093.5|19130.1|19100.1|19130.3|19100.3|19123.4|19093.4|0
1662582000000|2022-09-07 20:20:00|19131|19101|19133.2|19103.2|19135.1|19105.1|19131|19101|0
1662582300000|2022-09-07 20:25:00|19133.6|19103.6|19133.2|19103.2|19138.1|19108.1|19132.2|19102.2|0
1662582600000|2022-09-07 20:30:00|19133.6|19103.6|19133.2|19103.2|19136.1|19106.1|19131.2|19101.2|0
1662582900000|2022-09-07 20:35:00|19133.6|19103.6|19140.9|19110.9|19140.9|19110.9|19133.2|19103.2|0
1662583200000|2022-09-07 20:40:00|19141.7|19111.7|19138.6|19108.6|19141.8|19111.8|19137.6|19107.6|0
1662583500000|2022-09-07 20:45:00|19139.4|19109.4|19138.1|19108.1|19140.6|19110.6|19137.1|19107.1|0
1662583800000|2022-09-07 20:50:00|19138.5|19108.5|19145.5|19115.5|19147.4|19117.4|19138.1|19108.1|0
1662584100000|2022-09-07 20:55:00|19146.4|19116.4|19141.4|19111.4|19146.5|19116.5|19138.7|19108.7|0
1662584400000|2022-09-07 21:00:00|19141.7|19111.7|19141.5|19111.5|19141.9|19111.9|19138.6|19108.6|0
1662584700000|2022-09-07 21:05:00|19141.2|19111.2|19143|19113|19143.7|19113.7|19140|19110|0
1662585000000|2022-09-07 21:10:00|19142.6|19112.6|19143.5|19113.5|19143.5|19113.5|19142.6|19112.6|0
1662585300000|2022-09-07 21:15:00|19144.6|19114.6|19144.4|19114.4|19145.6|19115.6|19144.4|19114.4|0
1662585600000|2022-09-07 21:20:00|19144.8|19114.8|19144.4|19114.4|19145|19115|19144|19114|0
1662585900000|2022-09-07 21:25:00|19138.4|19108.4|19103.4|19073.4|19138.7|19108.7|19103|19073|0
1662586200000|2022-09-07 21:30:00|19103.5|19073.5|19066|19036|19103.5|19073.5|19065.4|19035.4|0
1662586500000|2022-09-07 21:35:00|19065.9|19035.9|19066.8|19036.8|19066.8|19036.8|19064.6|19034.6|0
1662586800000|2022-09-07 21:40:00|19066.6|19036.6|19067.3|19037.3|19067.7|19037.7|19066.5|19036.5|0
1662587100000|2022-09-07 21:45:00|19067.2|19037.2|19066.6|19036.6|19067.6|19037.6|19065.9|19035.9|0
1662587400000|2022-09-07 21:50:00|19067.2|19037.2|19064.3|19034.3|19068.4|19038.4|19064.1|19034.1|0
1662587700000|2022-09-07 21:55:00|19064.4|19034.4|19066.8|19036.8|19067.6|19037.6|19064.1|19034.1|0
1662588000000|2022-09-07 22:00:00|19065.8|19035.8|19077.7|19047.7|19081.6|19051.6|19065.7|19035.7|0
1662588300000|2022-09-07 22:05:00|19077.3|19047.3|19087.2|19057.2|19087.2|19057.2|19077.2|19047.2|0
1662588600000|2022-09-07 22:10:00|19088.1|19058.1|19084|19054|19091|19061|19084|19054|0
1662588900000|2022-09-07 22:15:00|19083.5|19053.5|19071.4|19041.4|19083.5|19053.5|19069.7|19039.7|0
1662589200000|2022-09-07 22:20:00|19072.3|19042.3|19058.7|19028.7|19073.1|19043.1|19055.1|19025.1|0
1662589500000|2022-09-07 22:25:00|19058.3|19028.3|19037.6|19007.6|19058.7|19028.7|19036.7|19006.7|0
1662589800000|2022-09-07 22:30:00|19038|19008|19036.9|19006.9|19038.9|19008.9|19035.6|19005.6|0
1662590100000|2022-09-07 22:35:00|19036|19006|19029.9|18999.9|19036.1|19006.1|19027|18997|0
1662590400000|2022-09-07 22:40:00|19029.4|18999.4|19031.1|19001.1|19033.2|19003.2|19027.9|18997.9|0
1662590700000|2022-09-07 22:45:00|19031.2|19001.2|19030.3|19000.3|19031.3|19001.3|19027.7|18997.7|0
1662591000000|2022-09-07 22:50:00|19030.7|19000.7|19033.3|19003.3|19034.3|19004.3|19030.3|19000.3|0
1662591300000|2022-09-07 22:55:00|19033.7|19003.7|19045.8|19015.8|19047.1|19017.1|19032.3|19002.3|0
1662591600000|2022-09-07 23:00:00|19045.9|19015.9|19042.3|19012.3|19047|19017|19041.3|19011.3|0
1662591900000|2022-09-07 23:05:00|19041.8|19011.8|19047.2|19017.2|19047.2|19017.2|19041.3|19011.3|0
1662592200000|2022-09-07 23:10:00|19047.3|19017.3|19047|19017|19049.5|19019.5|19046.3|19016.3|0
1662592500000|2022-09-07 23:15:00|19047.4|19017.4|19049|19019|19058.3|19028.3|19047.4|19017.4|0
1662592800000|2022-09-07 23:20:00|19049.4|19019.4|19042.9|19012.9|19049.5|19019.5|19041.9|19011.9|0
1662593100000|2022-09-07 23:25:00|19043.3|19013.3|19043.5|19013.5|19045.5|19015.5|19042.9|19012.9|0
1662593400000|2022-09-07 23:30:00|19044.4|19014.4|19046.6|19016.6|19047.6|19017.6|19044.4|19014.4|0
1662593700000|2022-09-07 23:35:00|19043.1|19013.1|19042.6|19012.6|19044.6|19014.6|19039.2|19009.2|0
1662594000000|2022-09-07 23:40:00|19042.2|19012.2|19041.8|19011.8|19043.7|19013.7|19040.7|19010.7|0
1662594300000|2022-09-07 23:45:00|19045.1|19015.1|19047.4|19017.4|19048|19018|19044.1|19014.1|0
1662594600000|2022-09-07 23:50:00|19047.9|19017.9|19042.8|19012.8|19048.4|19018.4|19041.5|19011.5|0
1662594900000|2022-09-07 23:55:00|19042.3|19012.3|19046.3|19016.3|19047.8|19017.8|19042.2|19012.2|0
1662595200000|2022-09-08 00:00:00|19045.4|19015.4|19043.8|19013.8|19055.6|19025.6|19041.9|19011.9|0
1662595500000|2022-09-08 00:05:00|19043.4|19013.4|19045.8|19015.8|19048.7|19018.7|19040.9|19010.9|0
1662595800000|2022-09-08 00:10:00|19045|19015|19053.9|19023.9|19054.9|19024.9|19042.9|19012.9|0
1662596100000|2022-09-08 00:15:00|19054.8|19024.8|19088.5|19058.5|19092.3|19062.3|19053.9|19023.9|0
1662596400000|2022-09-08 00:20:00|19088|19058|19084.1|19054.1|19097.8|19067.8|19083.3|19053.3|0
1662596700000|2022-09-08 00:25:00|19083.3|19053.3|19092.4|19062.4|19092.4|19062.4|19082.7|19052.7|0
1662597000000|2022-09-08 00:30:00|19092.7|19062.7|19089.1|19059.1|19093.2|19063.2|19082.2|19052.2|0
1662597300000|2022-09-08 00:35:00|19088.6|19058.6|19092.5|19062.5|19092.6|19062.6|19083.8|19053.8|0
1662597600000|2022-09-08 00:40:00|19092.1|19062.1|19095.2|19065.2|19095.5|19065.5|19088|19058|0
1662597900000|2022-09-08 00:45:00|19095|19065|19091.9|19061.9|19096.3|19066.3|19091|19061|0
1662598200000|2022-09-08 00:50:00|19092.3|19062.3|19097.1|19067.1|19099.3|19069.3|19089.6|19059.6|0
1662598500000|2022-09-08 00:55:00|19097.5|19067.5|19097.5|19067.5|19101.5|19071.5|19095.7|19065.7|0
1662598800000|2022-09-08 01:00:00|19097|19067|19098.8|19068.8|19101.1|19071.1|19095.7|19065.7|0
1662599100000|2022-09-08 01:05:00|19098|19068|19095.8|19065.8|19105.1|19075.1|19090.1|19060.1|0
1662599400000|2022-09-08 01:10:00|19094.9|19064.9|19104.4|19074.4|19106.7|19076.7|19082.5|19052.5|0
1662599700000|2022-09-08 01:15:00|19106.2|19076.2|19030.1|19025.1|19106.2|19093.6|19023.1|19018.1|1974
1662600000000|2022-09-08 01:20:00|19029.6|19024.6|19045.6|19040.6|19051.6|19046.6|19020.6|19015.6|957
1662600300000|2022-09-08 01:25:00|19046.1|19041.1|19014.1|19009.1|19049.1|19044.1|19013.1|19008.1|915
1662600600000|2022-09-08 01:30:00|19013.6|19008.6|18997.6|18992.6|19051.6|19046.6|18990.6|18985.6|3722
1662600900000|2022-09-08 01:35:00|18997.1|18992.1|18938.1|18933.1|19019.6|19014.6|18936.1|18931.1|2896
1662601200000|2022-09-08 01:40:00|18938.6|18933.6|18954.6|18949.6|18964.6|18959.6|18927.6|18922.6|2105
1662601500000|2022-09-08 01:45:00|18953.6|18948.6|18969.6|18964.6|18991.1|18986.1|18940.6|18935.6|1656
1662601800000|2022-09-08 01:50:00|18970.1|18965.1|18921.6|18916.6|18991.1|18986.1|18896.6|18891.6|2786
1662602100000|2022-09-08 01:55:00|18922.6|18917.6|18917.1|18912.1|18925.6|18920.6|18892.6|18887.6|1432
1662602400000|2022-09-08 02:00:00|18916.6|18911.6|18964.1|18959.1|18970.6|18965.6|18910.6|18905.6|1745
1662602700000|2022-09-08 02:05:00|18963.6|18958.6|18967.6|18962.6|18979.6|18974.6|18951.6|18946.6|1305
1662603000000|2022-09-08 02:10:00|18968.6|18963.6|18954.1|18949.1|18989.1|18984.1|18941.6|18936.6|1296
1662603300000|2022-09-08 02:15:00|18955.1|18950.1|18994.6|18989.6|18995.6|18990.6|18954.6|18949.6|1316
1662603600000|2022-09-08 02:20:00|18995.1|18990.1|19014.6|19009.6|19018.6|19013.6|18992.1|18987.1|1345
1662603900000|2022-09-08 02:25:00|19012.1|19007.1|18972.1|18967.1|19013.1|19008.1|18970.6|18965.6|1315
1662604200000|2022-09-08 02:30:00|18973.6|18968.6|18954.6|18949.6|18980.6|18975.6|18945.6|18940.6|1158
1662604500000|2022-09-08 02:35:00|18954.1|18949.1|18930.6|18925.6|18959.1|18954.1|18922.1|18917.1|1079
1662604800000|2022-09-08 02:40:00|18930.1|18925.1|18928.1|18923.1|18939.1|18934.1|18912.1|18907.1|1127
1662605100000|2022-09-08 02:45:00|18927.6|18922.6|18928.1|18923.1|18942.6|18937.6|18921.6|18916.6|908
1662605400000|2022-09-08 02:50:00|18928.6|18923.6|18901.6|18896.6|18928.6|18923.6|18887.1|18882.1|1549
1662605700000|2022-09-08 02:55:00|18901.1|18896.1|18905.1|18900.1|18918.6|18913.6|18895.6|18890.6|903
1662606000000|2022-09-08 03:00:00|18905.6|18900.6|18925.6|18920.6|18928.6|18923.6|18904.6|18899.6|930
1662606300000|2022-09-08 03:05:00|18924.6|18919.6|18938.1|18933.1|18940.1|18935.1|18912.1|18907.1|702
1662606600000|2022-09-08 03:10:00|18937.6|18932.6|18965.6|18960.6|18965.6|18960.6|18935.1|18930.1|985
1662606900000|2022-09-08 03:15:00|18965.1|18960.1|18947.6|18942.6|18967.1|18962.1|18935.6|18930.6|625
1662607200000|2022-09-08 03:20:00|18947.1|18942.1|18943.6|18938.6|18949.6|18944.6|18929.6|18924.6|438
1662607500000|2022-09-08 03:25:00|18944.1|18939.1|18912.1|18907.1|18949.1|18944.1|18912.1|18907.1|436
1662607800000|2022-09-08 03:30:00|18913.6|18908.6|18934.1|18929.1|18936.1|18931.1|18909.1|18904.1|473
1662608100000|2022-09-08 03:35:00|18933.6|18928.6|18931.6|18926.6|18944.6|18939.6|18920.1|18915.1|515
1662608400000|2022-09-08 03:40:00|18931.1|18926.1|18938.1|18933.1|18946.1|18941.1|18931.1|18926.1|308
1662608700000|2022-09-08 03:45:00|18935.6|18930.6|18930.6|18925.6|18944.1|18939.1|18922.6|18917.6|343
1662609000000|2022-09-08 03:50:00|18931.1|18926.1|18939.6|18934.6|18945.1|18940.1|18929.1|18924.1|268
1662609300000|2022-09-08 03:55:00|18940.1|18935.1|18939.1|18934.1|18942.6|18937.6|18932.1|18927.1|414
1662609600000|2022-09-08 04:00:00|18938.6|18933.6|18979.2|18949.2|18979.4|18949.4|18938.6|18914.1|0
1662609900000|2022-09-08 04:05:00|18978.7|18948.7|19014.7|18984.7|19019.2|18989.2|18977.5|18947.5|0
1662610200000|2022-09-08 04:10:00|19014.3|18984.3|18944.9|18914.9|19024.7|18994.7|18931|18901|0
1662610500000|2022-09-08 04:15:00|18945.3|18915.3|18945.7|18915.7|18948.2|18918.2|18944|18914|0
1662610800000|2022-09-08 04:20:00|18945.5|18915.5|18953.9|18923.9|18953.9|18923.9|18945.5|18915.5|0
1662611100000|2022-09-08 04:25:00|18953|18923|18949.6|18919.6|18953|18923|18946|18916|0
1662611400000|2022-09-08 04:30:00|18949.1|18919.1|18953.9|18923.9|18955.2|18925.2|18947.3|18917.3|0
1662611700000|2022-09-08 04:35:00|18955.6|18925.6|18966.4|18936.4|18967.3|18937.3|18954.7|18924.7|0
1662612000000|2022-09-08 04:40:00|18966.9|18936.9|18970|18940|18972.4|18942.4|18966.4|18936.4|0
1662612300000|2022-09-08 04:45:00|18969.2|18939.2|18968.3|18938.3|18970.9|18940.9|18967.4|18937.4|0
1662612600000|2022-09-08 04:50:00|18967.4|18937.4|18968.8|18938.8|18969.6|18939.6|18965.7|18935.7|0
1662612900000|2022-09-08 04:55:00|18969.6|18939.6|18972.7|18942.7|18973.1|18943.1|18968.8|18938.8|0
1662613200000|2022-09-08 05:00:00|18953.1|18948.1|18948.6|18943.6|18962.1|18957.1|18942.6|18937.6|864
1662613500000|2022-09-08 05:05:00|18947.6|18942.6|18958.6|18953.6|18963.6|18958.6|18947.6|18942.6|518
1662613800000|2022-09-08 05:10:00|18959.1|18954.1|18924.6|18919.6|18978.1|18973.1|18921.6|18916.6|1027
1662614100000|2022-09-08 05:15:00|18924.1|18919.1|18924.1|18919.1|18928.6|18923.6|18913.1|18908.1|604
1662614400000|2022-09-08 05:20:00|18924.6|18919.6|18916.6|18911.6|18934.6|18929.6|18911.6|18906.6|535
1662614700000|2022-09-08 05:25:00|18915.1|18910.1|18925.1|18920.1|18931.6|18926.6|18912.6|18907.6|421
1662615000000|2022-09-08 05:30:00|18923.6|18918.6|18906.6|18901.6|18939.6|18934.6|18900.6|18895.6|801
1662615300000|2022-09-08 05:35:00|18907.1|18902.1|18924.6|18919.6|18927.6|18922.6|18903.1|18898.1|541
1662615600000|2022-09-08 05:40:00|18924.1|18919.1|18883.1|18878.1|18932.6|18927.6|18880.6|18875.6|942
1662615900000|2022-09-08 05:45:00|18882.6|18877.6|18867.6|18862.6|18900.6|18895.6|18863.1|18858.1|1244
1662616200000|2022-09-08 05:50:00|18866.6|18861.6|18854.1|18849.1|18869.6|18864.6|18850.6|18845.6|962
1662616500000|2022-09-08 05:55:00|18853.6|18848.6|18866.6|18861.6|18868.1|18863.1|18820.1|18815.1|1772
1662616800000|2022-09-08 06:00:00|18866.1|18861.1|18878.6|18873.6|18882.1|18877.1|18845.6|18840.6|922
1662617100000|2022-09-08 06:05:00|18878.1|18873.1|18890.1|18885.1|18895.6|18890.6|18873.1|18868.1|984
1662617400000|2022-09-08 06:10:00|18890.6|18885.6|18899.1|18894.1|18908.1|18903.1|18883.6|18878.6|891
1662617700000|2022-09-08 06:15:00|18898.6|18893.6|18898.1|18893.1|18910.1|18905.1|18897.1|18892.1|555
1662618000000|2022-09-08 06:20:00|18898.6|18893.6|18874.6|18869.6|18901.6|18896.6|18873.6|18868.6|895
1662618300000|2022-09-08 06:25:00|18875.1|18870.1|18872.1|18867.1|18881.1|18876.1|18866.1|18861.1|609
1662618600000|2022-09-08 06:30:00|18874.1|18869.1|18865.1|18860.1|18877.1|18872.1|18862.1|18857.1|740
1662618900000|2022-09-08 06:35:00|18864.6|18859.6|18859.6|18854.6|18865.1|18860.1|18853.1|18848.1|648
1662619200000|2022-09-08 06:40:00|18860.1|18855.1|18873.1|18868.1|18876.6|18871.6|18841.6|18836.6|1159
1662619500000|2022-09-08 06:45:00|18873.6|18868.6|18854.1|18849.1|18879.6|18874.6|18849.1|18844.1|598
1662619800000|2022-09-08 06:50:00|18853.6|18848.6|18862.6|18857.6|18865.6|18860.6|18850.1|18845.1|320
1662620100000|2022-09-08 06:55:00|18862.1|18857.1|18864.6|18859.6|18867.6|18862.6|18846.1|18841.1|475
1662620400000|2022-09-08 07:00:00|18863.6|18858.6|18861.6|18856.6|18869.6|18864.6|18847.6|18842.6|713
1662620700000|2022-09-08 07:05:00|18861.1|18856.1|18889.6|18884.6|18889.6|18884.6|18858.1|18853.1|614
1662621000000|2022-09-08 07:10:00|18890.1|18885.1|18878.1|18873.1|18898.6|18893.6|18875.1|18870.1|739
1662621300000|2022-09-08 07:15:00|18878.6|18873.6|18854.6|18849.6|18883.1|18878.1|18850.6|18845.6|750
1662621600000|2022-09-08 07:20:00|18853.6|18848.6|18822.6|18817.6|18853.6|18848.6|18816.1|18811.1|1494
1662621900000|2022-09-08 07:25:00|18820.6|18815.6|18817.6|18812.6|18822.6|18817.6|18797.6|18792.6|1153
1662622200000|2022-09-08 07:30:00|18818.6|18813.6|18806.6|18801.6|18820.6|18815.6|18798.1|18793.1|914
1662622500000|2022-09-08 07:35:00|18807.1|18802.1|18779.6|18774.6|18809.6|18804.6|18777.6|18772.6|1180
1662622800000|2022-09-08 07:40:00|18781.6|18776.6|18802.6|18797.6|18803.1|18798.1|18778.6|18773.6|996
1662623100000|2022-09-08 07:45:00|18803.1|18798.1|18822.6|18817.6|18826.6|18821.6|18802.1|18797.1|1262
1662623400000|2022-09-08 07:50:00|18822.1|18817.1|18799.6|18794.6|18822.1|18817.1|18795.1|18790.1|1202
1662623700000|2022-09-08 07:55:00|18797.1|18792.1|18813.6|18808.6|18814.1|18809.1|18790.6|18785.6|1460
1662624000000|2022-09-08 08:00:00|18799.6|18794.6|18802.6|18797.6|18817.1|18812.1|18786.1|18781.1|1684
1662624300000|2022-09-08 08:05:00|18803.1|18798.1|18835.6|18830.6|18835.6|18830.6|18802.6|18797.6|1845
1662624600000|2022-09-08 08:10:00|18837.6|18832.6|18839.1|18834.1|18840.6|18835.6|18821.1|18816.1|969
1662624900000|2022-09-08 08:15:00|18840.6|18835.6|18834.1|18829.1|18843.1|18838.1|18828.6|18823.6|710
1662625200000|2022-09-08 08:20:00|18834.6|18829.6|18828.1|18823.1|18842.6|18837.6|18825.1|18820.1|515
1662625500000|2022-09-08 08:25:00|18827.6|18822.6|18837.6|18832.6|18853.6|18848.6|18811.6|18806.6|1462
1662625800000|2022-09-08 08:30:00|18843|18813|18838.8|18808.8|18847.1|18817.1|18836.3|18806.3|3
1662626100000|2022-09-08 08:35:00|18839.3|18809.3|18836|18806|18841.9|18811.9|18834|18804|0
1662626400000|2022-09-08 08:40:00|18836.3|18806.3|18856.7|18826.7|18859.6|18829.6|18834.9|18804.9|0
1662626700000|2022-09-08 08:45:00|18857.6|18827.6|18860.1|18830.1|18863.9|18833.9|18854.2|18824.2|0
1662627000000|2022-09-08 08:50:00|18861|18831|18862.7|18832.7|18864.4|18834.4|18855.7|18825.7|0
1662627300000|2022-09-08 08:55:00|18863.1|18833.1|18869.8|18839.8|18869.8|18839.8|18859.5|18829.5|0
1662627600000|2022-09-08 09:00:00|18868.9|18838.9|18854.6|18824.6|18873.7|18843.7|18849.4|18819.4|0
1662627900000|2022-09-08 09:05:00|18853.8|18823.8|18840.7|18810.7|18856.8|18826.8|18839.9|18809.9|0
1662628200000|2022-09-08 09:10:00|18841.6|18811.6|18838|18808|18842.1|18812.1|18835.2|18805.2|0
1662628500000|2022-09-08 09:15:00|18849.1|18841.1|18840.1|18832.1|18855.1|18847.1|18835.6|18827.6|458
1662628800000|2022-09-08 09:20:00|18840.6|18832.6|18836.6|18828.6|18844.1|18836.1|18831.1|18823.1|58
1662629100000|2022-09-08 09:25:00|18837.1|18829.1|18833.1|18825.1|18840.1|18832.1|18831.1|18823.1|37
1662629400000|2022-09-08 09:30:00|18834.1|18826.1|18828.1|18820.1|18834.6|18826.6|18824.6|18816.6|161
1662629700000|2022-09-08 09:35:00|18828.6|18820.6|18843.1|18835.1|18843.6|18835.6|18824.1|18816.1|75
1662630000000|2022-09-08 09:40:00|18842.6|18834.6|18833.6|18825.6|18843.6|18835.6|18831.1|18823.1|41
1662630300000|2022-09-08 09:45:00|18833.1|18825.1|18827.6|18819.6|18834.6|18826.6|18825.6|18817.6|33
1662630600000|2022-09-08 09:50:00|18828.6|18820.6|18831.6|18823.6|18833.6|18825.6|18824.1|18816.1|43
1662630900000|2022-09-08 09:55:00|18831.1|18823.1|18838.1|18830.1|18839.6|18831.6|18829.6|18821.6|28
1662631200000|2022-09-08 10:00:00|18837.6|18829.6|18834.6|18826.6|18842.6|18834.6|18831.6|18823.6|67
1662631500000|2022-09-08 10:05:00|18834.1|18826.1|18840.1|18832.1|18840.6|18832.6|18829.6|18821.6|44
1662631800000|2022-09-08 10:10:00|18840.6|18832.6|18845.6|18837.6|18845.6|18837.6|18838.6|18830.6|46
1662632100000|2022-09-08 10:15:00|18846.1|18838.1|18847.6|18839.6|18851.6|18843.6|18842.1|18834.1|95
1662632400000|2022-09-08 10:20:00|18848.1|18840.1|18848.1|18840.1|18849.6|18841.6|18840.6|18832.6|83
1662632700000|2022-09-08 10:25:00|18847.6|18839.6|18860.1|18852.1|18860.1|18852.1|18846.6|18838.6|115
1662633000000|2022-09-08 10:30:00|18861.1|18853.1|18861.1|18853.1|18866.6|18858.6|18855.6|18847.6|89
1662633300000|2022-09-08 10:35:00|18860.6|18852.6|18868.6|18860.6|18869.1|18861.1|18856.6|18848.6|70
1662633600000|2022-09-08 10:40:00|18868.1|18860.1|18869.1|18861.1|18870.1|18862.1|18863.6|18855.6|40
1662633900000|2022-09-08 10:45:00|18870.1|18862.1|18873.6|18865.6|18879.6|18871.6|18869.1|18861.1|83
1662634200000|2022-09-08 10:50:00|18874.1|18866.1|18878.1|18870.1|18879.1|18871.1|18874.1|18866.1|43
1662634500000|2022-09-08 10:55:00|18877.6|18869.6|18864.6|18856.6|18878.1|18870.1|18864.1|18856.1|94
1662634800000|2022-09-08 11:00:00|18864.1|18856.1|18874.1|18866.1|18875.1|18867.1|18861.6|18853.6|33
1662635100000|2022-09-08 11:05:00|18873.6|18865.6|18872.6|18864.6|18873.6|18865.6|18866.1|18858.1|31
1662635400000|2022-09-08 11:10:00|18872.1|18864.1|18871.6|18863.6|18878.1|18870.1|18870.1|18862.1|51
1662635700000|2022-09-08 11:15:00|18871.1|18863.1|18862.1|18854.1|18871.1|18863.1|18862.1|18854.1|39
1662636000000|2022-09-08 11:20:00|18861.6|18853.6|18858.1|18850.1|18865.6|18857.6|18855.6|18847.6|67
1662636300000|2022-09-08 11:25:00|18858.6|18850.6|18862.1|18854.1|18863.6|18855.6|18855.1|18847.1|28
1662636600000|2022-09-08 11:30:00|18861.6|18853.6|18854.1|18846.1|18861.6|18853.6|18847.6|18839.6|107
1662636900000|2022-09-08 11:35:00|18853.6|18845.6|18864.1|18856.1|18864.6|18856.6|18848.1|18840.1|94
1662637200000|2022-09-08 11:40:00|18864.6|18856.6|18858.1|18850.1|18868.1|18860.1|18854.6|18846.6|35
1662637500000|2022-09-08 11:45:00|18857.6|18849.6|18849.1|18841.1|18858.6|18850.6|18846.6|18838.6|62
1662637800000|2022-09-08 11:50:00|18848.6|18840.6|18847.6|18839.6|18854.1|18846.1|18847.6|18839.6|57
1662638100000|2022-09-08 11:55:00|18848.1|18840.1|18853.1|18845.1|18853.6|18845.6|18846.1|18838.1|46
1662638400000|2022-09-08 12:00:00|18852.6|18844.6|18859.1|18851.1|18863.6|18855.6|18850.1|18842.1|70
1662638700000|2022-09-08 12:05:00|18859.6|18851.6|18871.1|18863.1|18872.6|18864.6|18858.6|18850.6|129
1662639000000|2022-09-08 12:10:00|18870.1|18862.1|18883.1|18875.1|18894.1|18886.1|18867.1|18859.1|221
1662639300000|2022-09-08 12:15:00|18885.1|18877.1|18834.6|18826.6|18892.1|18884.1|18834.1|18826.1|354
1662639600000|2022-09-08 12:20:00|18832.6|18824.6|18869.6|18861.6|18869.6|18861.6|18828.1|18820.1|186
1662639900000|2022-09-08 12:25:00|18870.6|18862.6|18857.6|18849.6|18870.6|18862.6|18849.6|18841.6|90
1662640200000|2022-09-08 12:30:00|18858.1|18850.1|18829.6|18821.6|18858.1|18850.1|18827.1|18819.1|118
1662640500000|2022-09-08 12:35:00|18829.1|18821.1|18831.6|18823.6|18838.6|18830.6|18827.6|18819.6|48
1662640800000|2022-09-08 12:40:00|18831.1|18823.1|18821.1|18813.1|18834.6|18826.6|18818.1|18810.1|206
1662641100000|2022-09-08 12:45:00|18820.6|18812.6|18846.1|18838.1|18855.6|18847.6|18813.6|18805.6|302
1662641400000|2022-09-08 12:50:00|18846.6|18838.6|18845.1|18837.1|18858.1|18850.1|18837.1|18829.1|106
1662641700000|2022-09-08 12:55:00|18844.6|18836.6|18817.1|18809.1|18845.1|18837.1|18813.1|18805.1|149
1662642000000|2022-09-08 13:00:00|18816.6|18808.6|18824.6|18816.6|18832.6|18824.6|18807.6|18799.6|116
1662642300000|2022-09-08 13:05:00|18825.1|18817.1|18816.1|18808.1|18826.6|18818.6|18806.6|18798.6|179
1662642600000|2022-09-08 13:10:00|18816.6|18808.6|18794.6|18786.6|18818.1|18810.1|18794.6|18786.6|232
1662642900000|2022-09-08 13:15:00|18794.1|18786.1|18803.1|18795.1|18803.6|18795.6|18782.1|18774.1|186
1662643200000|2022-09-08 13:20:00|18804.1|18796.1|18796.1|18788.1|18804.1|18796.1|18790.1|18782.1|131
1662643500000|2022-09-08 13:25:00|18795.6|18787.6|18795.6|18787.6|18804.6|18796.6|18793.6|18785.6|99
1662643800000|2022-09-08 13:30:00|18799.1|18791.1|18773.6|18765.6|18808.1|18800.1|18758.6|18750.6|825
1662644100000|2022-09-08 13:35:00|18771.1|18763.1|18770.6|18762.6|18781.1|18773.1|18713.1|18705.1|1049
1662644400000|2022-09-08 13:40:00|18771.1|18763.1|18818.1|18810.1|18821.6|18813.6|18745.1|18737.1|488
1662644700000|2022-09-08 13:45:00|18817.1|18809.1|18801.1|18793.1|18819.1|18811.1|18778.1|18770.1|378
1662645000000|2022-09-08 13:50:00|18799.1|18791.1|18817.1|18809.1|18818.1|18810.1|18786.6|18778.6|349
1662645300000|2022-09-08 13:55:00|18816.1|18808.1|18821.1|18813.1|18835.6|18827.6|18812.1|18804.1|381
1662645600000|2022-09-08 14:00:00|18820.6|18812.6|18797.1|18789.1|18829.6|18821.6|18790.6|18782.6|472
1662645900000|2022-09-08 14:05:00|18796.6|18788.6|18813.1|18805.1|18819.1|18811.1|18790.6|18782.6|381
1662646200000|2022-09-08 14:10:00|18812.6|18804.6|18806.6|18798.6|18823.1|18815.1|18799.6|18791.6|152
1662646500000|2022-09-08 14:15:00|18807.1|18799.1|18842.6|18834.6|18843.1|18835.1|18789.6|18781.6|380
1662646800000|2022-09-08 14:20:00|18842.1|18834.1|18827.1|18819.1|18859.6|18851.6|18823.1|18815.1|420
1662647100000|2022-09-08 14:25:00|18829.1|18821.1|18841.1|18833.1|18844.6|18836.6|18822.1|18814.1|135
1662647400000|2022-09-08 14:30:00|18840.6|18832.6|18858.6|18850.6|18862.6|18854.6|18828.6|18820.6|243
1662647700000|2022-09-08 14:35:00|18858.1|18850.1|18864.1|18856.1|18873.6|18865.6|18850.1|18842.1|355
1662648000000|2022-09-08 14:40:00|18863.6|18855.6|18874.1|18866.1|18881.1|18873.1|18861.1|18853.1|196
1662648300000|2022-09-08 14:45:00|18874.6|18866.6|18870.1|18862.1|18877.1|18869.1|18860.1|18852.1|122
1662648600000|2022-09-08 14:50:00|18870.6|18862.6|18875.6|18867.6|18878.1|18870.1|18857.1|18849.1|206
1662648900000|2022-09-08 14:55:00|18875.1|18867.1|18876.1|18868.1|18881.6|18873.6|18867.6|18859.6|213
1662649200000|2022-09-08 15:00:00|18877.1|18869.1|18892.6|18884.6|18902.6|18894.6|18874.1|18866.1|280
1662649500000|2022-09-08 15:05:00|18892.1|18884.1|18894.1|18886.1|18906.1|18898.1|18891.1|18883.1|206
1662649800000|2022-09-08 15:10:00|18894.6|18886.6|18902.1|18894.1|18903.1|18895.1|18888.6|18880.6|149
1662650100000|2022-09-08 15:15:00|18902.6|18894.6|18906.1|18898.1|18910.1|18902.1|18896.6|18888.6|150
1662650400000|2022-09-08 15:20:00|18905.6|18897.6|18906.1|18898.1|18907.6|18899.6|18894.6|18886.6|115
1662650700000|2022-09-08 15:25:00|18906.6|18898.6|18892.1|18884.1|18909.6|18901.6|18888.1|18880.1|154
1662651000000|2022-09-08 15:30:00|18891.1|18883.1|18895.1|18887.1|18895.1|18887.1|18882.6|18874.6|119
1662651300000|2022-09-08 15:35:00|18894.6|18886.6|18869.6|18861.6|18903.1|18895.1|18869.1|18861.1|158
1662651600000|2022-09-08 15:40:00|18872.1|18864.1|18860.1|18852.1|18875.1|18867.1|18858.6|18850.6|173
1662651900000|2022-09-08 15:45:00|18860.6|18852.6|18856.6|18848.6|18869.6|18861.6|18856.1|18848.1|92
1662652200000|2022-09-08 15:50:00|18857.1|18849.1|18864.1|18856.1|18865.1|18857.1|18851.1|18843.1|78
1662652500000|2022-09-08 15:55:00|18864.6|18856.6|18849.6|18841.6|18866.6|18858.6|18849.1|18841.1|95
1662652800000|2022-09-08 16:00:00|18850.6|18842.6|18806.1|18798.1|18857.1|18849.1|18805.6|18797.6|277
1662653100000|2022-09-08 16:05:00|18805.6|18797.6|18797.1|18789.1|18807.6|18799.6|18778.1|18770.1|331
1662653400000|2022-09-08 16:10:00|18796.6|18788.6|18795.6|18787.6|18805.1|18797.1|18779.1|18771.1|242
1662653700000|2022-09-08 16:15:00|18795.1|18787.1|18788.6|18780.6|18798.1|18790.1|18779.6|18771.6|163
1662654000000|2022-09-08 16:20:00|18789.1|18781.1|18783.6|18775.6|18791.1|18783.1|18769.6|18761.6|128
1662654300000|2022-09-08 16:25:00|18783.1|18775.1|18795.6|18787.6|18801.6|18793.6|18778.6|18770.6|133
1662654600000|2022-09-08 16:30:00|18796.1|18788.1|18811.6|18803.6|18819.6|18811.6|18790.6|18782.6|153
1662654900000|2022-09-08 16:35:00|18810.6|18802.6|18823.6|18815.6|18828.1|18820.1|18810.6|18802.6|80
1662655200000|2022-09-08 16:40:00|18823.1|18815.1|18851.6|18843.6|18854.6|18846.6|18819.6|18811.6|162
1662655500000|2022-09-08 16:45:00|18851.1|18843.1|18851.1|18843.1|18852.6|18844.6|18841.6|18833.6|75
1662655800000|2022-09-08 16:50:00|18849.1|18841.1|18858.1|18850.1|18863.1|18855.1|18848.6|18840.6|95
1662656100000|2022-09-08 16:55:00|18858.6|18850.6|18855.1|18847.1|18865.1|18857.1|18854.1|18846.1|70
1662656400000|2022-09-08 17:00:00|18855.6|18847.6|18840.6|18832.6|18858.6|18850.6|18833.6|18825.6|63
1662656700000|2022-09-08 17:05:00|18840.1|18832.1|18840.1|18832.1|18846.6|18838.6|18828.6|18820.6|72
1662657000000|2022-09-08 17:10:00|18839.6|18831.6|18874.6|18866.6|18874.6|18866.6|18839.6|18831.6|156
1662657300000|2022-09-08 17:15:00|18875.1|18867.1|18876.6|18868.6|18881.6|18873.6|18867.1|18859.1|112
1662657600000|2022-09-08 17:20:00|18877.1|18869.1|18875.1|18867.1|18879.6|18871.6|18872.6|18864.6|38
1662657900000|2022-09-08 17:25:00|18874.6|18866.6|18869.6|18861.6|18881.1|18873.1|18864.1|18856.1|46
1662658200000|2022-09-08 17:30:00|18869.1|18861.1|18876.1|18868.1|18877.1|18869.1|18864.1|18856.1|169
1662658500000|2022-09-08 17:35:00|18875.6|18867.6|18875.1|18867.1|18896.1|18888.1|18871.6|18863.6|115
1662658800000|2022-09-08 17:40:00|18875.6|18867.6|18866.1|18858.1|18878.1|18870.1|18866.1|18858.1|72
1662659100000|2022-09-08 17:45:00|18865.1|18857.1|18861.1|18853.1|18867.6|18859.6|18857.1|18849.1|74
1662659400000|2022-09-08 17:50:00|18860.6|18852.6|18850.6|18842.6|18864.1|18856.1|18849.1|18841.1|66
1662659700000|2022-09-08 17:55:00|18850.1|18842.1|18845.1|18837.1|18852.1|18844.1|18827.6|18819.6|96
1662660000000|2022-09-08 18:00:00|18844.6|18836.6|18852.1|18844.1|18852.1|18844.1|18841.6|18833.6|36
1662660300000|2022-09-08 18:05:00|18852.6|18844.6|18840.1|18832.1|18857.1|18849.1|18834.6|18826.6|50
1662660600000|2022-09-08 18:10:00|18840.6|18832.6|18837.1|18829.1|18845.6|18837.6|18835.1|18827.1|41
1662660900000|2022-09-08 18:15:00|18836.6|18828.6|18844.1|18836.1|18847.6|18839.6|18831.6|18823.6|48
1662661200000|2022-09-08 18:20:00|18843.6|18835.6|18847.1|18839.1|18847.6|18839.6|18838.6|18830.6|36
1662661500000|2022-09-08 18:25:00|18846.6|18838.6|18840.6|18832.6|18849.1|18841.1|18837.1|18829.1|28
1662661800000|2022-09-08 18:30:00|18840.1|18832.1|18852.6|18844.6|18854.1|18846.1|18840.1|18832.1|46
1662662100000|2022-09-08 18:35:00|18852.1|18844.1|18849.1|18841.1|18853.1|18845.1|18843.1|18835.1|19
1662662400000|2022-09-08 18:40:00|18848.6|18840.6|18828.1|18820.1|18849.6|18841.6|18813.6|18805.6|88
1662662700000|2022-09-08 18:45:00|18827.6|18819.6|18823.6|18815.6|18829.6|18821.6|18812.6|18804.6|62
1662663000000|2022-09-08 18:50:00|18823.1|18815.1|18828.6|18820.6|18833.1|18825.1|18816.1|18808.1|61
1662663300000|2022-09-08 18:55:00|18829.1|18821.1|18856.2|18826.2|18856.4|18840.1|18821.6|18813.6|124
1662663600000|2022-09-08 19:00:00|18855.9|18825.9|18851.5|18821.5|18864.7|18834.7|18841.7|18811.7|0
1662663900000|2022-09-08 19:05:00|18851.2|18821.2|18857.2|18827.2|18860.9|18830.9|18850.4|18820.4|0
1662664200000|2022-09-08 19:10:00|18857|18827|18857.9|18827.9|18858.2|18828.2|18844.8|18814.8|0
1662664500000|2022-09-08 19:15:00|18857.8|18827.8|18864.3|18834.3|18865|18835|18857.8|18827.8|0
1662664800000|2022-09-08 19:20:00|18864.1|18834.1|18872.7|18842.7|18874.1|18844.1|18863.2|18833.2|0
1662665100000|2022-09-08 19:25:00|18872.5|18842.5|18860.4|18830.4|18873.6|18843.6|18859.9|18829.9|0
1662665400000|2022-09-08 19:30:00|18860.6|18830.6|18858.7|18828.7|18871.3|18841.3|18856.2|18826.2|0
1662665700000|2022-09-08 19:35:00|18858.4|18828.4|18861.5|18831.5|18862.8|18832.8|18849|18819|0
1662666000000|2022-09-08 19:40:00|18861.4|18831.4|18840.9|18810.9|18862.6|18832.6|18840|18810|0
1662666300000|2022-09-08 19:45:00|18840.7|18810.7|18861.6|18831.6|18864.9|18834.9|18840.2|18810.2|0
1662666600000|2022-09-08 19:50:00|18861.4|18831.4|18897.8|18867.8|18898|18868|18861.4|18831.4|0
1662666900000|2022-09-08 19:55:00|18897.6|18867.6|18909.3|18879.3|18910.7|18880.7|18890|18860|0
1662667200000|2022-09-08 20:00:00|18909.9|18879.9|18921.4|18891.4|18922.4|18892.4|18909|18879|0
1662667500000|2022-09-08 20:05:00|18922.3|18892.3|18923.4|18893.4|18928.1|18898.1|18919.5|18889.5|0
1662667800000|2022-09-08 20:10:00|18922.5|18892.5|18925.8|18895.8|18930|18900|18921.5|18891.5|0
1662668100000|2022-09-08 20:15:00|18926.6|18896.6|18929.9|18899.9|18931.5|18901.5|18926.3|18896.3|0
1662668400000|2022-09-08 20:20:00|18925.3|18895.3|18923|18893|18926.2|18896.2|18921.4|18891.4|0
1662668700000|2022-09-08 20:25:00|18921.2|18891.2|18922.4|18892.4|18923.3|18893.3|18921|18891|0
1662669000000|2022-09-08 20:30:00|18923.2|18893.2|18921.4|18891.4|18923.3|18893.3|18921.4|18891.4|0
1662669300000|2022-09-08 20:35:00|18922.3|18892.3|18921.4|18891.4|18922.4|18892.4|18921.4|18891.4|0
1662669600000|2022-09-08 20:40:00|18922.3|18892.3|18923.3|18893.3|18923.3|18893.3|18922.3|18892.3|0
1662669900000|2022-09-08 20:45:00|18924.2|18894.2|18922.9|18892.9|18925.2|18895.2|18922.9|18892.9|0
1662670200000|2022-09-08 20:50:00|18923.7|18893.7|18917.5|18887.5|18924.8|18894.8|18917.5|18887.5|0
1662670500000|2022-09-08 20:55:00|18916.6|18886.6|18914.5|18884.5|18917.4|18887.4|18914.1|18884.1|0
1662670800000|2022-09-08 21:00:00|18914.4|18884.4|18915|18885|18915.9|18885.9|18913.6|18883.6|0
1662671100000|2022-09-08 21:05:00|18914.9|18884.9|18915.7|18885.7|18915.7|18885.7|18914.7|18884.7|0
1662671400000|2022-09-08 21:10:00|18915.6|18885.6|18915|18885|18915.7|18885.7|18915|18885|0
1662671700000|2022-09-08 21:15:00|18915.5|18885.5|18914.1|18884.1|18915.7|18885.7|18913.2|18883.2|0
1662672000000|2022-09-08 21:20:00|18914.4|18884.4|18915.5|18885.5|18915.7|18885.7|18913.6|18883.6|0
1662672300000|2022-09-08 21:25:00|18914.1|18884.1|18916.6|18886.6|18916.6|18886.6|18913.7|18883.7|0
1662672600000|2022-09-08 21:30:00|18916.4|18886.4|18915.8|18885.8|18916.4|18886.4|18914.2|18884.2|0
1662672900000|2022-09-08 21:35:00|18915.7|18885.7|18913.8|18883.8|18915.7|18885.7|18913.8|18883.8|0
1662673200000|2022-09-08 21:40:00|18913.4|18883.4|18916.4|18886.4|18916.4|18886.4|18913.2|18883.2|0
1662673500000|2022-09-08 21:45:00|18916.7|18886.7|18917.1|18887.1|18917.8|18887.8|18916.1|18886.1|0
1662673800000|2022-09-08 21:50:00|18917.2|18887.2|18917.2|18887.2|18917.9|18887.9|18916.2|18886.2|0
1662674100000|2022-09-08 21:55:00|18918|18888|18917.7|18887.7|18918.1|18888.1|18916.9|18886.9|0
1662674400000|2022-09-08 22:00:00|18918.6|18888.6|18912|18882|18921.6|18891.6|18910.5|18880.5|0
1662674700000|2022-09-08 22:05:00|18911.5|18881.5|18911|18881|18912.5|18882.5|18910.4|18880.4|0
1662675000000|2022-09-08 22:10:00|18911.4|18881.4|18911|18881|18912|18882|18910|18880|0
1662675300000|2022-09-08 22:15:00|18910.1|18880.1|18904.5|18874.5|18911|18881|18904.5|18874.5|0
1662675600000|2022-09-08 22:20:00|18904.1|18874.1|18903.6|18873.6|18906.5|18876.5|18903.6|18873.6|0
1662675900000|2022-09-08 22:25:00|18904.4|18874.4|18902|18872|18905.5|18875.5|18901.5|18871.5|0
1662676200000|2022-09-08 22:30:00|18902.4|18872.4|18905.4|18875.4|18906.4|18876.4|18901|18871|0
1662676500000|2022-09-08 22:35:00|18905.8|18875.8|18911.2|18881.2|18911.2|18881.2|18904.4|18874.4|0
1662676800000|2022-09-08 22:40:00|18910.3|18880.3|18906.6|18876.6|18911.2|18881.2|18905|18875|0
1662677100000|2022-09-08 22:45:00|18907.4|18877.4|18907|18877|18909.4|18879.4|18907|18877|0
1662677400000|2022-09-08 22:50:00|18906.6|18876.6|18906.1|18876.1|18907|18877|18906.1|18876.1|0
1662677700000|2022-09-08 22:55:00|18906.9|18876.9|18910.5|18880.5|18910.5|18880.5|18906.9|18876.9|0
1662678000000|2022-09-08 23:00:00|18911.4|18881.4|18913.9|18883.9|18915.3|18885.3|18911.4|18881.4|0
1662678300000|2022-09-08 23:05:00|18913.8|18883.8|18912.9|18882.9|18915.3|18885.3|18911.9|18881.9|0
1662678600000|2022-09-08 23:10:00|18912.4|18882.4|18914.8|18884.8|18915.8|18885.8|18911.9|18881.9|0
1662678900000|2022-09-08 23:15:00|18915.7|18885.7|18918.6|18888.6|18918.6|18888.6|18915.3|18885.3|0
1662679200000|2022-09-08 23:20:00|18919.5|18889.5|18924.1|18894.1|18924.5|18894.5|18919.5|18889.5|0
1662679500000|2022-09-08 23:25:00|18923.7|18893.7|18924.1|18894.1|18924.1|18894.1|18922.8|18892.8|0
1662679800000|2022-09-08 23:30:00|18923.2|18893.2|18920.9|18890.9|18924.1|18894.1|18918|18888|0
1662680100000|2022-09-08 23:35:00|18920.4|18890.4|18917.4|18887.4|18921.8|18891.8|18915.8|18885.8|0
1662680400000|2022-09-08 23:40:00|18918.3|18888.3|18913.9|18883.9|18918.4|18888.4|18913.9|18883.9|0
1662680700000|2022-09-08 23:45:00|18914.1|18884.1|18918.2|18888.2|18918.2|18888.2|18914.1|18884.1|0
1662681000000|2022-09-08 23:50:00|18919.1|18889.1|18921.2|18891.2|18923.9|18893.9|18918.4|18888.4|0
1662681300000|2022-09-08 23:55:00|18920.4|18890.4|18914|18884|18920.4|18890.4|18913.1|18883.1|0
1662681600000|2022-09-09 00:00:00|18914.9|18884.9|18911|18881|18923.4|18893.4|18911|18881|0
1662681900000|2022-09-09 00:05:00|18910.1|18880.1|18915.3|18885.3|18917.3|18887.3|18908.8|18878.8|0
1662682200000|2022-09-09 00:10:00|18915.7|18885.7|18927.8|18897.8|18927.8|18897.8|18915.3|18885.3|0
1662682500000|2022-09-09 00:15:00|18928.6|18898.6|18933.5|18903.5|18938.1|18908.1|18923.8|18893.8|0
1662682800000|2022-09-09 00:20:00|18932.6|18902.6|18928.7|18898.7|18933.5|18903.5|18927.8|18897.8|0
1662683100000|2022-09-09 00:25:00|18929.5|18899.5|18936.2|18906.2|18937.1|18907.1|18924.8|18894.8|0
1662683400000|2022-09-09 00:30:00|18936.5|18906.5|18946.1|18916.1|18949.3|18919.3|18935.4|18905.4|0
1662683700000|2022-09-09 00:35:00|18946.9|18916.9|18946|18916|18949.3|18919.3|18943.4|18913.4|0
1662684000000|2022-09-09 00:40:00|18946.9|18916.9|18938.9|18908.9|18949.4|18919.4|18938.9|18908.9|0
1662684300000|2022-09-09 00:45:00|18939.8|18909.8|18938.6|18908.6|18940.6|18910.6|18936.4|18906.4|0
1662684600000|2022-09-09 00:50:00|18937.7|18907.7|18942.1|18912.1|18943.8|18913.8|18937.7|18907.7|0
1662684900000|2022-09-09 00:55:00|18941.3|18911.3|18932.9|18902.9|18941.3|18911.3|18930.7|18900.7|0
1662685200000|2022-09-09 01:00:00|18932.1|18902.1|18925.9|18895.9|18934.6|18904.6|18924.6|18894.6|0
1662685500000|2022-09-09 01:05:00|18925.1|18895.1|18929|18899|18931.8|18901.8|18922.9|18892.9|0
1662685800000|2022-09-09 01:10:00|18929.9|18899.9|18927.8|18897.8|18930.3|18900.3|18926.1|18896.1|0
1662686100000|2022-09-09 01:15:00|18926.9|18896.9|18879.6|18874.6|18926.9|18903.1|18856.1|18851.1|1520
1662686400000|2022-09-09 01:20:00|18883.6|18878.6|18890.1|18885.1|18911.6|18906.6|18883.6|18878.6|1241
1662686700000|2022-09-09 01:25:00|18889.6|18884.6|18912.1|18907.1|18919.6|18914.6|18887.1|18882.1|882
1662687000000|2022-09-09 01:30:00|18912.6|18907.6|18899.6|18894.6|18935.1|18930.1|18892.1|18887.1|3931
1662687300000|2022-09-09 01:35:00|18899.1|18894.1|18943.1|18938.1|18949.6|18944.6|18875.1|18870.1|3488
1662687600000|2022-09-09 01:40:00|18944.1|18939.1|19064.6|19059.6|19090.1|19085.1|18942.1|18937.1|5634
1662687900000|2022-09-09 01:45:00|19067.1|19062.1|19061.6|19056.6|19080.1|19075.1|19042.1|19037.1|3126
1662688200000|2022-09-09 01:50:00|19061.1|19056.1|19129.1|19124.1|19144.6|19139.6|19056.6|19051.6|5019
1662688500000|2022-09-09 01:55:00|19132.1|19127.1|19197.1|19192.1|19224.1|19219.1|19132.1|19127.1|4849
1662688800000|2022-09-09 02:00:00|19193.6|19188.6|19186.1|19181.1|19221.1|19216.1|19167.6|19162.6|3144
1662689100000|2022-09-09 02:05:00|19186.6|19181.6|19188.1|19183.1|19227.1|19222.1|19181.1|19176.1|2553
1662689400000|2022-09-09 02:10:00|19191.1|19186.1|19215.1|19210.1|19228.6|19223.6|19190.1|19185.1|1844
1662689700000|2022-09-09 02:15:00|19217.1|19212.1|19234.1|19229.1|19260.1|19255.1|19207.1|19202.1|2912
1662690000000|2022-09-09 02:20:00|19235.1|19230.1|19235.6|19230.6|19272.1|19267.1|19228.1|19223.1|1846
1662690300000|2022-09-09 02:25:00|19236.1|19231.1|19243.1|19238.1|19249.6|19244.6|19214.6|19209.6|1718
1662690600000|2022-09-09 02:30:00|19243.6|19238.6|19254.6|19249.6|19270.6|19265.6|19243.6|19238.6|1842
1662690900000|2022-09-09 02:35:00|19255.1|19250.1|19282.1|19277.1|19285.6|19280.6|19251.1|19246.1|1502
1662691200000|2022-09-09 02:40:00|19280.6|19275.6|19281.1|19276.1|19303.1|19298.1|19269.1|19264.1|2004
1662691500000|2022-09-09 02:45:00|19280.1|19275.1|19258.1|19253.1|19287.6|19282.6|19253.6|19248.6|1424
1662691800000|2022-09-09 02:50:00|19258.6|19253.6|19259.1|19254.1|19278.6|19273.6|19257.1|19252.1|1019
1662692100000|2022-09-09 02:55:00|19258.1|19253.1|19288.1|19283.1|19295.6|19290.6|19257.6|19252.6|1149
1662692400000|2022-09-09 03:00:00|19290.1|19285.1|19253.1|19248.1|19300.1|19295.1|19245.6|19240.6|1350
1662692700000|2022-09-09 03:05:00|19253.6|19248.6|19255.6|19250.6|19257.1|19252.1|19232.6|19227.6|1158
1662693000000|2022-09-09 03:10:00|19255.1|19250.1|19255.1|19250.1|19271.1|19266.1|19246.1|19241.1|886
1662693300000|2022-09-09 03:15:00|19255.6|19250.6|19286.1|19281.1|19288.6|19283.6|19255.6|19250.6|705
1662693600000|2022-09-09 03:20:00|19286.6|19281.6|19250.6|19245.6|19286.6|19281.6|19245.1|19240.1|694
1662693900000|2022-09-09 03:25:00|19250.1|19245.1|19271.1|19266.1|19277.1|19272.1|19248.1|19243.1|610
1662694200000|2022-09-09 03:30:00|19270.6|19265.6|19278.1|19273.1|19286.6|19281.6|19265.1|19260.1|676
1662694500000|2022-09-09 03:35:00|19278.6|19273.6|19307.6|19302.6|19307.6|19302.6|19278.6|19273.6|1266
1662694800000|2022-09-09 03:40:00|19308.1|19303.1|19307.6|19302.6|19321.6|19316.6|19302.6|19297.6|1278
1662695100000|2022-09-09 03:45:00|19307.1|19302.1|19302.6|19297.6|19312.1|19307.1|19295.6|19290.6|492
1662695400000|2022-09-09 03:50:00|19302.1|19297.1|19313.1|19308.1|19319.1|19314.1|19301.1|19296.1|435
1662695700000|2022-09-09 03:55:00|19313.6|19308.6|19332.6|19327.6|19333.1|19328.1|19313.6|19308.6|763
1662696000000|2022-09-09 04:00:00|19342|19312|19336.8|19306.8|19350.4|19320.4|19336.8|19306.8|0
1662696300000|2022-09-09 04:05:00|19337.3|19307.3|19342.7|19312.7|19343.6|19313.6|19337.3|19307.3|0
1662696600000|2022-09-09 04:10:00|19343.6|19313.6|19340.6|19310.6|19345.1|19315.1|19339.1|19309.1|0
1662696900000|2022-09-09 04:15:00|19339.7|19309.7|19337.5|19307.5|19340.2|19310.2|19337.1|19307.1|0
1662697200000|2022-09-09 04:20:00|19335.9|19305.9|19334.8|19304.8|19336.7|19306.7|19333.7|19303.7|0
1662697500000|2022-09-09 04:25:00|19335.6|19305.6|19327.8|19297.8|19335.6|19305.6|19326.1|19296.1|0
1662697800000|2022-09-09 04:30:00|19326.9|19296.9|19327.4|19297.4|19329.8|19299.8|19325.4|19295.4|0
1662698100000|2022-09-09 04:35:00|19328.2|19298.2|19331.4|19301.4|19331.4|19301.4|19327.4|19297.4|0
1662698400000|2022-09-09 04:40:00|19330.5|19300.5|19344|19314|19345.1|19315.1|19327.5|19297.5|0
1662698700000|2022-09-09 04:45:00|19344.4|19314.4|19355.2|19325.2|19357.6|19327.6|19342.1|19312.1|0
1662699000000|2022-09-09 04:50:00|19354.7|19324.7|19356.1|19326.1|19357|19327|19354.3|19324.3|0
1662699300000|2022-09-09 04:55:00|19356.5|19326.5|19354.2|19324.2|19356.5|19326.5|19353.8|19323.8|0
1662699600000|2022-09-09 05:00:00|19353.2|19323.2|19343.6|19338.6|19356.1|19351.1|19325.1|19320.1|2197
1662699900000|2022-09-09 05:05:00|19344.1|19339.1|19308.1|19303.1|19365.1|19360.1|19307.6|19302.6|1481
1662700200000|2022-09-09 05:10:00|19307.1|19302.1|19315.1|19310.1|19324.1|19319.1|19305.6|19300.6|971
1662700500000|2022-09-09 05:15:00|19314.6|19309.6|19316.1|19311.1|19318.6|19313.6|19303.6|19298.6|857
1662700800000|2022-09-09 05:20:00|19316.6|19311.6|19297.6|19292.6|19316.6|19311.6|19291.1|19286.1|705
1662701100000|2022-09-09 05:25:00|19296.6|19291.6|19323.1|19318.1|19327.1|19322.1|19296.1|19291.1|739
1662701400000|2022-09-09 05:30:00|19322.6|19317.6|19305.1|19300.1|19335.1|19330.1|19298.1|19293.1|855
1662701700000|2022-09-09 05:35:00|19305.6|19300.6|19314.6|19309.6|19325.6|19320.6|19286.6|19281.6|886
1662702000000|2022-09-09 05:40:00|19316.1|19311.1|19328.1|19323.1|19331.1|19326.1|19314.1|19309.1|503
1662702300000|2022-09-09 05:45:00|19328.6|19323.6|19317.6|19312.6|19330.6|19325.6|19307.1|19302.1|488
1662702600000|2022-09-09 05:50:00|19318.1|19313.1|19330.1|19325.1|19330.6|19325.6|19305.6|19300.6|403
1662702900000|2022-09-09 05:55:00|19329.1|19324.1|19334.6|19329.6|19341.1|19336.1|19313.1|19308.1|706
1662703200000|2022-09-09 06:00:00|19333.1|19328.1|19324.6|19319.6|19336.6|19331.6|19308.1|19303.1|783
1662703500000|2022-09-09 06:05:00|19325.1|19320.1|19328.6|19323.6|19338.1|19333.1|19312.1|19307.1|509
1662703800000|2022-09-09 06:10:00|19330.1|19325.1|19330.6|19325.6|19344.6|19339.6|19322.6|19317.6|768
1662704100000|2022-09-09 06:15:00|19331.1|19326.1|19345.1|19340.1|19350.1|19345.1|19331.1|19326.1|654
1662704400000|2022-09-09 06:20:00|19345.6|19340.6|19355.6|19350.6|19360.6|19355.6|19344.1|19339.1|605
1662704700000|2022-09-09 06:25:00|19355.1|19350.1|19355.1|19350.1|19355.6|19350.6|19331.6|19326.6|521
1662705000000|2022-09-09 06:30:00|19354.6|19349.6|19352.1|19347.1|19362.6|19357.6|19346.6|19341.6|684
1662705300000|2022-09-09 06:35:00|19352.6|19347.6|19352.1|19347.1|19357.1|19352.1|19345.6|19340.6|570
1662705600000|2022-09-09 06:40:00|19351.1|19346.1|19348.6|19343.6|19352.6|19347.6|19331.6|19326.6|737
1662705900000|2022-09-09 06:45:00|19347.1|19342.1|19355.1|19350.1|19359.1|19354.1|19343.1|19338.1|599
1662706200000|2022-09-09 06:50:00|19355.6|19350.6|19358.1|19353.1|19370.1|19365.1|19350.1|19345.1|794
1662706500000|2022-09-09 06:55:00|19357.6|19352.6|19362.1|19357.1|19367.1|19362.1|19341.1|19336.1|841
1662706800000|2022-09-09 07:00:00|19364.1|19359.1|19359.1|19354.1|19364.1|19359.1|19347.1|19342.1|929
1662707100000|2022-09-09 07:05:00|19360.1|19355.1|19376.1|19371.1|19391.6|19386.6|19360.1|19355.1|1463
1662707400000|2022-09-09 07:10:00|19375.6|19370.6|19391.1|19386.1|19400.6|19395.6|19375.6|19370.6|766
1662707700000|2022-09-09 07:15:00|19391.6|19386.6|19369.1|19364.1|19401.1|19396.1|19368.6|19363.6|793
1662708000000|2022-09-09 07:20:00|19369.6|19364.6|19367.1|19362.1|19375.1|19370.1|19362.1|19357.1|695
1662708300000|2022-09-09 07:25:00|19366.1|19361.1|19392.6|19387.6|19398.6|19393.6|19366.1|19361.1|742
1662708600000|2022-09-09 07:30:00|19393.1|19388.1|19380.1|19375.1|19401.6|19396.6|19377.1|19372.1|878
1662708900000|2022-09-09 07:35:00|19380.6|19375.6|19380.1|19375.1|19393.1|19388.1|19378.1|19373.1|683
1662709200000|2022-09-09 07:40:00|19379.1|19374.1|19370.1|19365.1|19383.6|19378.6|19369.1|19364.1|611
1662709500000|2022-09-09 07:45:00|19369.6|19364.6|19374.1|19369.1|19383.6|19378.6|19369.6|19364.6|658
1662709800000|2022-09-09 07:50:00|19373.6|19368.6|19355.1|19350.1|19380.6|19375.6|19341.6|19336.6|1864
1662710100000|2022-09-09 07:55:00|19354.6|19349.6|19372.1|19367.1|19383.1|19378.1|19352.6|19347.6|1451
1662710400000|2022-09-09 08:00:00|19373.1|19368.1|19334.1|19329.1|19373.1|19368.1|19330.6|19325.6|2015
1662710700000|2022-09-09 08:05:00|19335.1|19330.1|19335.1|19330.1|19346.1|19341.1|19312.1|19307.1|2626
1662711000000|2022-09-09 08:10:00|19334.6|19329.6|19338.1|19333.1|19339.6|19334.6|19326.6|19321.6|892
1662711300000|2022-09-09 08:15:00|19337.6|19332.6|19347.6|19342.6|19349.1|19344.1|19332.1|19327.1|784
1662711600000|2022-09-09 08:20:00|19348.1|19343.1|19356.1|19351.1|19362.6|19357.6|19346.6|19341.6|979
1662711900000|2022-09-09 08:25:00|19352.1|19347.1|19348.1|19343.1|19355.1|19350.1|19331.6|19326.6|1180
1662712200000|2022-09-09 08:30:00|19356.2|19326.2|19347.8|19317.8|19360.9|19330.9|19347.5|19317.5|1
1662712500000|2022-09-09 08:35:00|19346.9|19316.9|19338.5|19308.5|19355.7|19325.7|19338.5|19308.5|0
1662712800000|2022-09-09 08:40:00|19339.3|19309.3|19360.1|19330.1|19363.7|19333.7|19335.3|19305.3|0
1662713100000|2022-09-09 08:45:00|19360.6|19330.6|19370.8|19340.8|19371.6|19341.6|19360.6|19330.6|0
1662713400000|2022-09-09 08:50:00|19371.6|19341.6|19374.9|19344.9|19375.7|19345.7|19369.2|19339.2|0
1662713700000|2022-09-09 08:55:00|19375.3|19345.3|19374.4|19344.4|19377.3|19347.3|19371.3|19341.3|0
1662714000000|2022-09-09 09:00:00|19374.9|19344.9|19375.2|19345.2|19377.5|19347.5|19365.9|19335.9|0
1662714300000|2022-09-09 09:05:00|19374.7|19344.7|19370.5|19340.5|19377|19347|19364.6|19334.6|0
1662714600000|2022-09-09 09:10:00|19370.1|19340.1|19371.2|19341.2|19375.4|19345.4|19367.6|19337.6|0
1662714900000|2022-09-09 09:15:00|19342.6|19334.6|19338.6|19330.6|19347.6|19339.6|19321.6|19313.6|594
1662715200000|2022-09-09 09:20:00|19338.1|19330.1|19330.6|19322.6|19338.6|19330.6|19330.1|19322.1|139
1662715500000|2022-09-09 09:25:00|19330.1|19322.1|19325.1|19317.1|19332.1|19324.1|19319.6|19311.6|190
1662715800000|2022-09-09 09:30:00|19324.6|19316.6|19317.1|19309.1|19325.6|19317.6|19311.6|19303.6|123
1662716100000|2022-09-09 09:35:00|19316.1|19308.1|19284.6|19276.6|19323.1|19315.1|19283.6|19275.6|412
1662716400000|2022-09-09 09:40:00|19285.1|19277.1|19307.6|19299.6|19327.6|19319.6|19271.6|19263.6|590
1662716700000|2022-09-09 09:45:00|19306.1|19298.1|19311.6|19303.6|19316.1|19308.1|19303.6|19295.6|130
1662717000000|2022-09-09 09:50:00|19313.6|19305.6|19309.1|19301.1|19313.6|19305.6|19306.1|19298.1|69
1662717300000|2022-09-09 09:55:00|19309.6|19301.6|19315.1|19307.1|19320.1|19312.1|19304.1|19296.1|89
1662717600000|2022-09-09 10:00:00|19314.6|19306.6|19302.1|19294.1|19315.1|19307.1|19301.6|19293.6|94
1662717900000|2022-09-09 10:05:00|19301.1|19293.1|19292.6|19284.6|19307.1|19299.1|19289.1|19281.1|89
1662718200000|2022-09-09 10:10:00|19292.1|19284.1|19297.6|19289.6|19297.6|19289.6|19290.1|19282.1|78
1662718500000|2022-09-09 10:15:00|19297.1|19289.1|19295.6|19287.6|19304.6|19296.6|19295.6|19287.6|147
1662718800000|2022-09-09 10:20:00|19296.1|19288.1|19314.1|19306.1|19314.1|19306.1|19295.1|19287.1|159
1662719100000|2022-09-09 10:25:00|19313.6|19305.6|19313.1|19305.1|19314.6|19306.6|19309.6|19301.6|109
1662719400000|2022-09-09 10:30:00|19313.6|19305.6|19312.1|19304.1|19322.1|19314.1|19311.1|19303.1|97
1662719700000|2022-09-09 10:35:00|19313.1|19305.1|19317.6|19309.6|19320.1|19312.1|19311.6|19303.6|46
1662720000000|2022-09-09 10:40:00|19317.1|19309.1|19320.1|19312.1|19321.6|19313.6|19314.6|19306.6|24
1662720300000|2022-09-09 10:45:00|19319.6|19311.6|19311.6|19303.6|19320.6|19312.6|19311.6|19303.6|72
1662720600000|2022-09-09 10:50:00|19311.1|19303.1|19310.6|19302.6|19313.6|19305.6|19305.1|19297.1|44
1662720900000|2022-09-09 10:55:00|19311.1|19303.1|19311.1|19303.1|19313.1|19305.1|19304.6|19296.6|53
1662721200000|2022-09-09 11:00:00|19310.6|19302.6|19302.1|19294.1|19311.1|19303.1|19299.6|19291.6|116
1662721500000|2022-09-09 11:05:00|19301.6|19293.6|19304.6|19296.6|19311.1|19303.1|19301.1|19293.1|92
1662721800000|2022-09-09 11:10:00|19304.1|19296.1|19300.1|19292.1|19305.1|19297.1|19289.6|19281.6|110
1662722100000|2022-09-09 11:15:00|19300.6|19292.6|19289.6|19281.6|19301.1|19293.1|19287.1|19279.1|67
1662722400000|2022-09-09 11:20:00|19289.1|19281.1|19287.6|19279.6|19294.6|19286.6|19287.1|19279.1|37
1662722700000|2022-09-09 11:25:00|19288.1|19280.1|19286.6|19278.6|19292.6|19284.6|19286.1|19278.1|109
1662723000000|2022-09-09 11:30:00|19286.1|19278.1|19278.1|19270.1|19286.6|19278.6|19273.6|19265.6|89
1662723300000|2022-09-09 11:35:00|19278.6|19270.6|19283.1|19275.1|19284.1|19276.1|19276.6|19268.6|53
1662723600000|2022-09-09 11:40:00|19282.6|19274.6|19282.1|19274.1|19285.1|19277.1|19280.1|19272.1|48
1662723900000|2022-09-09 11:45:00|19281.6|19273.6|19280.1|19272.1|19284.1|19276.1|19278.6|19270.6|35
1662724200000|2022-09-09 11:50:00|19278.6|19270.6|19274.1|19266.1|19282.1|19274.1|19272.6|19264.6|51
1662724500000|2022-09-09 11:55:00|19273.6|19265.6|19279.1|19271.1|19282.1|19274.1|19268.6|19260.6|93
1662724800000|2022-09-09 12:00:00|19278.6|19270.6|19277.1|19269.1|19280.6|19272.6|19273.6|19265.6|49
1662725100000|2022-09-09 12:05:00|19276.6|19268.6|19271.6|19263.6|19278.1|19270.1|19270.6|19262.6|69
1662725400000|2022-09-09 12:10:00|19272.1|19264.1|19272.1|19264.1|19274.1|19266.1|19263.1|19255.1|94
1662725700000|2022-09-09 12:15:00|19272.6|19264.6|19270.6|19262.6|19276.6|19268.6|19268.6|19260.6|41
1662726000000|2022-09-09 12:20:00|19270.1|19262.1|19275.1|19267.1|19278.1|19270.1|19268.6|19260.6|34
1662726300000|2022-09-09 12:25:00|19275.6|19267.6|19269.1|19261.1|19278.6|19270.6|19266.6|19258.6|100
1662726600000|2022-09-09 12:30:00|19268.6|19260.6|19267.6|19259.6|19268.6|19260.6|19253.6|19245.6|175
1662726900000|2022-09-09 12:35:00|19268.1|19260.1|19273.6|19265.6|19273.6|19265.6|19264.1|19256.1|31
1662727200000|2022-09-09 12:40:00|19273.1|19265.1|19296.6|19288.6|19296.6|19288.6|19272.6|19264.6|101
1662727500000|2022-09-09 12:45:00|19296.1|19288.1|19297.1|19289.1|19300.6|19292.6|19287.6|19279.6|135
1662727800000|2022-09-09 12:50:00|19297.6|19289.6|19284.6|19276.6|19300.1|19292.1|19283.6|19275.6|69
1662728100000|2022-09-09 12:55:00|19285.1|19277.1|19284.1|19276.1|19292.1|19284.1|19282.1|19274.1|49
1662728400000|2022-09-09 13:00:00|19283.6|19275.6|19276.1|19268.1|19285.6|19277.6|19273.6|19265.6|70
1662728700000|2022-09-09 13:05:00|19275.6|19267.6|19273.1|19265.1|19279.6|19271.6|19269.1|19261.1|58
1662729000000|2022-09-09 13:10:00|19272.6|19264.6|19268.1|19260.1|19273.1|19265.1|19264.6|19256.6|77
1662729300000|2022-09-09 13:15:00|19268.6|19260.6|19268.6|19260.6|19274.1|19266.1|19266.6|19258.6|96
1662729600000|2022-09-09 13:20:00|19269.1|19261.1|19246.6|19238.6|19277.1|19269.1|19245.6|19237.6|181
1662729900000|2022-09-09 13:25:00|19247.1|19239.1|19222.6|19214.6|19247.6|19239.6|19216.6|19208.6|474
1662730200000|2022-09-09 13:30:00|19226.1|19218.1|19265.6|19257.6|19278.1|19270.1|19220.1|19212.1|647
1662730500000|2022-09-09 13:35:00|19265.1|19257.1|19302.6|19294.6|19304.6|19296.6|19263.6|19255.6|533
1662730800000|2022-09-09 13:40:00|19303.1|19295.1|19279.1|19271.1|19306.6|19298.6|19276.6|19268.6|239
1662731100000|2022-09-09 13:45:00|19278.6|19270.6|19331.6|19323.6|19331.6|19323.6|19276.6|19268.6|400
1662731400000|2022-09-09 13:50:00|19331.1|19323.1|19319.6|19311.6|19336.1|19328.1|19312.6|19304.6|247
1662731700000|2022-09-09 13:55:00|19320.1|19312.1|19317.6|19309.6|19321.6|19313.6|19296.1|19288.1|426
1662732000000|2022-09-09 14:00:00|19317.1|19309.1|19337.1|19329.1|19338.1|19330.1|19309.1|19301.1|534
1662732300000|2022-09-09 14:05:00|19336.6|19328.6|19332.1|19324.1|19342.1|19334.1|19329.6|19321.6|236
1662732600000|2022-09-09 14:10:00|19331.6|19323.6|19307.1|19299.1|19331.6|19323.6|19296.1|19288.1|284
1662732900000|2022-09-09 14:15:00|19306.6|19298.6|19299.6|19291.6|19326.6|19318.6|19296.1|19288.1|190
1662733200000|2022-09-09 14:20:00|19299.1|19291.1|19276.1|19268.1|19306.6|19298.6|19269.6|19261.6|305
1662733500000|2022-09-09 14:25:00|19275.6|19267.6|19286.6|19278.6|19291.1|19283.1|19269.1|19261.1|116
1662733800000|2022-09-09 14:30:00|19286.1|19278.1|19278.1|19270.1|19287.1|19279.1|19270.6|19262.6|224
1662734100000|2022-09-09 14:35:00|19278.6|19270.6|19285.6|19277.6|19293.1|19285.1|19268.1|19260.1|196
1662734400000|2022-09-09 14:40:00|19285.1|19277.1|19309.6|19301.6|19327.1|19319.1|19284.1|19276.1|476
1662734700000|2022-09-09 14:45:00|19310.1|19302.1|19292.6|19284.6|19313.1|19305.1|19284.6|19276.6|173
1662735000000|2022-09-09 14:50:00|19293.1|19285.1|19278.1|19270.1|19296.6|19288.6|19272.1|19264.1|165
1662735300000|2022-09-09 14:55:00|19279.6|19271.6|19287.6|19279.6|19291.6|19283.6|19271.1|19263.1|111
1662735600000|2022-09-09 15:00:00|19288.1|19280.1|19276.6|19268.6|19292.6|19284.6|19271.6|19263.6|139
1662735900000|2022-09-09 15:05:00|19276.1|19268.1|19285.1|19277.1|19290.6|19282.6|19276.1|19268.1|59
1662736200000|2022-09-09 15:10:00|19284.6|19276.6|19284.1|19276.1|19284.6|19276.6|19272.1|19264.1|53
1662736500000|2022-09-09 15:15:00|19283.6|19275.6|19265.6|19257.6|19289.6|19281.6|19263.1|19255.1|130
1662736800000|2022-09-09 15:20:00|19265.1|19257.1|19273.6|19265.6|19274.6|19266.6|19260.1|19252.1|106
1662737100000|2022-09-09 15:25:00|19274.1|19266.1|19284.1|19276.1|19285.1|19277.1|19273.1|19265.1|203
1662737400000|2022-09-09 15:30:00|19283.6|19275.6|19271.1|19263.1|19289.6|19281.6|19264.6|19256.6|184
1662737700000|2022-09-09 15:35:00|19271.6|19263.6|19276.6|19268.6|19283.6|19275.6|19271.6|19263.6|53
1662738000000|2022-09-09 15:40:00|19277.1|19269.1|19281.1|19273.1|19284.6|19276.6|19274.1|19266.1|157
1662738300000|2022-09-09 15:45:00|19280.6|19272.6|19288.1|19280.1|19295.6|19287.6|19278.6|19270.6|91
1662738600000|2022-09-09 15:50:00|19288.6|19280.6|19280.6|19272.6|19290.1|19282.1|19276.6|19268.6|38
1662738900000|2022-09-09 15:55:00|19281.1|19273.1|19283.1|19275.1|19288.1|19280.1|19274.1|19266.1|87
1662739200000|2022-09-09 16:00:00|19282.1|19274.1|19266.1|19258.1|19283.6|19275.6|19259.6|19251.6|155
1662739500000|2022-09-09 16:05:00|19266.6|19258.6|19271.6|19263.6|19274.6|19266.6|19264.1|19256.1|63
1662739800000|2022-09-09 16:10:00|19271.1|19263.1|19271.6|19263.6|19278.6|19270.6|19269.1|19261.1|51
1662740100000|2022-09-09 16:15:00|19271.1|19263.1|19260.1|19252.1|19271.6|19263.6|19254.1|19246.1|113
1662740400000|2022-09-09 16:20:00|19259.6|19251.6|19250.6|19242.6|19259.6|19251.6|19246.1|19238.1|88
1662740700000|2022-09-09 16:25:00|19249.6|19241.6|19252.1|19244.1|19257.6|19249.6|19246.1|19238.1|62
1662741000000|2022-09-09 16:30:00|19251.6|19243.6|19252.1|19244.1|19254.6|19246.6|19243.6|19235.6|77
1662741300000|2022-09-09 16:35:00|19250.1|19242.1|19258.1|19250.1|19263.6|19255.6|19248.6|19240.6|69
1662741600000|2022-09-09 16:40:00|19258.6|19250.6|19254.6|19246.6|19265.6|19257.6|19254.6|19246.6|56
1662741900000|2022-09-09 16:45:00|19255.1|19247.1|19263.1|19255.1|19266.6|19258.6|19251.6|19243.6|58
1662742200000|2022-09-09 16:50:00|19263.6|19255.6|19261.1|19253.1|19263.6|19255.6|19257.1|19249.1|112
1662742500000|2022-09-09 16:55:00|19260.6|19252.6|19265.6|19257.6|19267.1|19259.1|19257.1|19249.1|57
1662742800000|2022-09-09 17:00:00|19266.1|19258.1|19260.6|19252.6|19266.6|19258.6|19253.6|19245.6|53
1662743100000|2022-09-09 17:05:00|19261.1|19253.1|19261.1|19253.1|19262.6|19254.6|19257.1|19249.1|51
1662743400000|2022-09-09 17:10:00|19261.6|19253.6|19267.6|19259.6|19268.6|19260.6|19260.6|19252.6|74
1662743700000|2022-09-09 17:15:00|19267.1|19259.1|19275.1|19267.1|19279.6|19271.6|19266.1|19258.1|74
1662744000000|2022-09-09 17:20:00|19274.6|19266.6|19274.1|19266.1|19277.1|19269.1|19269.6|19261.6|52
1662744300000|2022-09-09 17:25:00|19276.1|19268.1|19275.6|19267.6|19279.1|19271.1|19274.1|19266.1|71
1662744600000|2022-09-09 17:30:00|19276.1|19268.1|19272.1|19264.1|19277.6|19269.6|19272.1|19264.1|35
1662744900000|2022-09-09 17:35:00|19272.6|19264.6|19279.6|19271.6|19280.1|19272.1|19272.1|19264.1|26
1662745200000|2022-09-09 17:40:00|19280.1|19272.1|19271.1|19263.1|19280.6|19272.6|19271.1|19263.1|22
1662745500000|2022-09-09 17:45:00|19271.6|19263.6|19269.6|19261.6|19271.6|19263.6|19263.6|19255.6|56
1662745800000|2022-09-09 17:50:00|19270.1|19262.1|19271.1|19263.1|19273.6|19265.6|19266.1|19258.1|17
1662746100000|2022-09-09 17:55:00|19270.6|19262.6|19275.1|19267.1|19275.6|19267.6|19267.1|19259.1|33
1662746400000|2022-09-09 18:00:00|19274.6|19266.6|19258.6|19250.6|19274.6|19266.6|19256.6|19248.6|44
1662746700000|2022-09-09 18:05:00|19259.1|19251.1|19256.1|19248.1|19263.6|19255.6|19254.1|19246.1|32
1662747000000|2022-09-09 18:10:00|19256.6|19248.6|19264.6|19256.6|19267.6|19259.6|19252.6|19244.6|33
1662747300000|2022-09-09 18:15:00|19264.1|19256.1|19269.1|19261.1|19273.6|19265.6|19264.1|19256.1|39
1662747600000|2022-09-09 18:20:00|19268.6|19260.6|19275.1|19267.1|19276.6|19268.6|19266.6|19258.6|28
1662747900000|2022-09-09 18:25:00|19274.6|19266.6|19281.6|19273.6|19282.1|19274.1|19273.1|19265.1|48
1662748200000|2022-09-09 18:30:00|19281.1|19273.1|19269.1|19261.1|19281.1|19273.1|19266.6|19258.6|51
1662748500000|2022-09-09 18:35:00|19268.6|19260.6|19273.6|19265.6|19276.1|19268.1|19263.1|19255.1|33
1662748800000|2022-09-09 18:40:00|19274.1|19266.1|19269.6|19261.6|19276.6|19268.6|19266.6|19258.6|33
1662749100000|2022-09-09 18:45:00|19270.1|19262.1|19267.6|19259.6|19270.6|19262.6|19266.1|19258.1|17
1662749400000|2022-09-09 18:50:00|19267.1|19259.1|19264.6|19256.6|19269.6|19261.6|19261.6|19253.6|73
1662749700000|2022-09-09 18:55:00|19263.1|19255.1|19275.9|19245.9|19275.9|19259.1|19259.1|19245.9|134
1662750000000|2022-09-09 19:00:00|19274.8|19244.8|19276|19246|19276.5|19246.5|19271.7|19241.7|0
1662750300000|2022-09-09 19:05:00|19276.2|19246.2|19267.2|19237.2|19276.7|19246.7|19266.9|19236.9|0
1662750600000|2022-09-09 19:10:00|19267.5|19237.5|19268.8|19238.8|19273.7|19243.7|19266.4|19236.4|0
1662750900000|2022-09-09 19:15:00|19268.6|19238.6|19275|19245|19275.2|19245.2|19267.1|19237.1|0
1662751200000|2022-09-09 19:20:00|19275.2|19245.2|19270.4|19240.4|19279.2|19249.2|19268.9|19238.9|0
1662751500000|2022-09-09 19:25:00|19270.7|19240.7|19265.8|19235.8|19273.3|19243.3|19265.5|19235.5|0
1662751800000|2022-09-09 19:30:00|19265.5|19235.5|19271.5|19241.5|19273.7|19243.7|19264.3|19234.3|0
1662752100000|2022-09-09 19:35:00|19271.8|19241.8|19264.7|19234.7|19273.9|19243.9|19263.4|19233.4|0
1662752400000|2022-09-09 19:40:00|19264.4|19234.4|19277|19247|19279|19249|19264.4|19234.4|0
1662752700000|2022-09-09 19:45:00|19276.7|19246.7|19274.2|19244.2|19277.3|19247.3|19270.3|19240.3|0
1662753000000|2022-09-09 19:50:00|19271.8|19241.8|19287.6|19257.6|19288.2|19258.2|19256.7|19226.7|0
1662753300000|2022-09-09 19:55:00|19287.4|19257.4|19272.5|19242.5|19289.2|19259.2|19269.3|19239.3|0
1662753600000|2022-09-09 20:00:00|19273.3|19243.3|19260.1|19230.1|19273.3|19243.3|19260.1|19230.1|0
1662753900000|2022-09-09 20:05:00|19260.9|19230.9|19260.3|19230.3|19262.3|19232.3|19254.3|19224.3|0
1662754200000|2022-09-09 20:10:00|19259.4|19229.4|19261.3|19231.3|19264.2|19234.2|19259.3|19229.3|0
1662754500000|2022-09-09 20:15:00|19261.7|19231.7|19262.2|19232.2|19263.2|19233.2|19260.3|19230.3|0
1662754800000|2022-09-09 20:20:00|19264.4|19234.4|19265.5|19235.5|19267.5|19237.5|19264.2|19234.2|0
1662755100000|2022-09-09 20:25:00|19266.4|19236.4|19266.5|19236.5|19267.5|19237.5|19265.5|19235.5|0
1662755400000|2022-09-09 20:30:00|19265.6|19235.6|19266|19236|19266.5|19236.5|19265.5|19235.5|0
1662755700000|2022-09-09 20:35:00|19266.5|19236.5|19265.5|19235.5|19266.5|19236.5|19265.5|19235.5|0
1662756000000|2022-09-09 20:40:00|19266|19236|19264.1|19234.1|19267|19237|19263.2|19233.2|0
1662756300000|2022-09-09 20:45:00|19265|19235|19265.9|19235.9|19266.4|19236.4|19263.1|19233.1|0
1662756600000|2022-09-09 20:50:00|19266.4|19236.4|19268.9|19238.9|19269.8|19239.8|19266.4|19236.4|0
1662756900000|2022-09-09 20:55:00|19269.7|19239.7|19268.9|19238.9|19269.8|19239.8|19268.4|19238.4|0
1662933600000|2022-09-11 22:00:00|19272.4|19242.4|19323|19293|19323|19293|19272.4|19242.4|0
1662933900000|2022-09-11 22:05:00|19322.6|19292.6|19312.3|19282.3|19325|19295|19310.5|19280.5|0
1662934200000|2022-09-11 22:10:00|19312.8|19282.8|19313.6|19283.6|19313.6|19283.6|19306.4|19276.4|0
1662934500000|2022-09-11 22:15:00|19310.1|19280.1|19307.7|19277.7|19317|19287|19307.7|19277.7|0
1662934800000|2022-09-11 22:20:00|19308.2|19278.2|19307.1|19277.1|19309|19279|19299.6|19269.6|0
1662935100000|2022-09-11 22:25:00|19306.6|19276.6|19305.7|19275.7|19307|19277|19304.6|19274.6|0
1662935400000|2022-09-11 22:30:00|19306.1|19276.1|19306.7|19276.7|19312.6|19282.6|19305.7|19275.7|0
1662935700000|2022-09-11 22:35:00|19307.1|19277.1|19309.2|19279.2|19309.6|19279.6|19306.3|19276.3|0
1662936000000|2022-09-11 22:40:00|19307.5|19277.5|19330.9|19300.9|19331.4|19301.4|19307.2|19277.2|0
1662936300000|2022-09-11 22:45:00|19330.5|19300.5|19348.8|19318.8|19349.1|19319.1|19330.1|19300.1|0
1662936600000|2022-09-11 22:50:00|19348|19318|19356.1|19326.1|19357.3|19327.3|19347.8|19317.8|0
1662936900000|2022-09-11 22:55:00|19355.7|19325.7|19338|19308|19355.7|19325.7|19338|19308|0
1662937200000|2022-09-11 23:00:00|19337.2|19307.2|19355.5|19325.5|19355.5|19325.5|19337|19307|0
1662937500000|2022-09-11 23:05:00|19354.2|19324.2|19349.4|19319.4|19354.5|19324.5|19349.4|19319.4|0
1662937800000|2022-09-11 23:10:00|19349.8|19319.8|19349.1|19319.1|19351|19321|19348.8|19318.8|0
1662938100000|2022-09-11 23:15:00|19348.3|19318.3|19341.3|19311.3|19348.3|19318.3|19339.3|19309.3|0
1662938400000|2022-09-11 23:20:00|19342.2|19312.2|19339.9|19309.9|19344.2|19314.2|19339.4|19309.4|0
1662938700000|2022-09-11 23:25:00|19339.5|19309.5|19345.9|19315.9|19347.9|19317.9|19338.5|19308.5|0
1662939000000|2022-09-11 23:30:00|19346.3|19316.3|19348.3|19318.3|19349.9|19319.9|19342|19312|0
1662939300000|2022-09-11 23:35:00|19347.9|19317.9|19350.3|19320.3|19357.6|19327.6|19347.8|19317.8|0
1662939600000|2022-09-11 23:40:00|19349.9|19319.9|19349.2|19319.2|19350.8|19320.8|19344.9|19314.9|0
1662939900000|2022-09-11 23:45:00|19349.3|19319.3|19349.9|19319.9|19354.3|19324.3|19347.9|19317.9|0
1662940200000|2022-09-11 23:50:00|19349.1|19319.1|19347|19317|19351.4|19321.4|19345|19315|0
1662940500000|2022-09-11 23:55:00|19347.4|19317.4|19341|19311|19348|19318|19339.5|19309.5|0
1662940800000|2022-09-12 00:00:00|19340.2|19310.2|19333.1|19303.1|19340.2|19310.2|19327.3|19297.3|0
1662941100000|2022-09-12 00:05:00|19333.9|19303.9|19326.4|19296.4|19335|19305|19324.9|19294.9|0
1662941400000|2022-09-12 00:10:00|19326|19296|19324.7|19294.7|19333.9|19303.9|19323.6|19293.6|0
1662941700000|2022-09-12 00:15:00|19324.2|19294.2|19337|19307|19338.5|19308.5|19323.6|19293.6|0
1662942000000|2022-09-12 00:20:00|19336.5|19306.5|19338.5|19308.5|19342.8|19312.8|19334.6|19304.6|0
1662942300000|2022-09-12 00:25:00|19338.1|19308.1|19337.8|19307.8|19344.7|19314.7|19336|19306|0
1662942600000|2022-09-12 00:30:00|19337.4|19307.4|19331.9|19301.9|19338.1|19308.1|19330.7|19300.7|0
1662942900000|2022-09-12 00:35:00|19333.6|19303.6|19324.8|19294.8|19334.5|19304.5|19322.2|19292.2|0
1662943200000|2022-09-12 00:40:00|19325.2|19295.2|19321.7|19291.7|19330.1|19300.1|19315.5|19285.5|0
1662943500000|2022-09-12 00:45:00|19320.9|19290.9|19322.3|19292.3|19324.3|19294.3|19309.5|19279.5|0
1662943800000|2022-09-12 00:50:00|19321.9|19291.9|19313.3|19283.3|19323.1|19293.1|19310.3|19280.3|0
1662944100000|2022-09-12 00:55:00|19314.2|19284.2|19310.5|19280.5|19315.2|19285.2|19310.4|19280.4|0
1662944400000|2022-09-12 01:00:00|19311.8|19281.8|19311.3|19281.3|19318.2|19288.2|19304.7|19274.7|0
1662944700000|2022-09-12 01:05:00|19311.7|19281.7|19309.6|19279.6|19313.8|19283.8|19307.9|19277.9|0
1662945000000|2022-09-12 01:10:00|19309.2|19279.2|19314.6|19284.6|19315.7|19285.7|19309.2|19279.2|0
1662945300000|2022-09-12 01:15:00|19311.5|19281.5|19313.5|19283.5|19315.8|19285.8|19302.7|19272.7|0
1662945600000|2022-09-12 01:20:00|19314.3|19284.3|19318.6|19288.6|19321.6|19291.6|19314.3|19284.3|0
1662945900000|2022-09-12 01:25:00|19319.4|19289.4|19328.6|19298.6|19329|19299|19319.2|19289.2|0
1662946200000|2022-09-12 01:30:00|19327.7|19297.7|19325.6|19295.6|19328.6|19298.6|19322.1|19292.1|0
1662946500000|2022-09-12 01:35:00|19326|19296|19337.1|19307.1|19358.4|19328.4|19324.7|19294.7|0
1662946800000|2022-09-12 01:40:00|19337.5|19307.5|19343.5|19313.5|19349.1|19319.1|19337.5|19307.5|0
1662947100000|2022-09-12 01:45:00|19343.9|19313.9|19342.6|19312.6|19344.9|19314.9|19341.4|19311.4|0
1662947400000|2022-09-12 01:50:00|19341.8|19311.8|19342.6|19312.6|19342.6|19312.6|19338.8|19308.8|0
1662947700000|2022-09-12 01:55:00|19342.2|19312.2|19342.2|19312.2|19345.1|19315.1|19341.3|19311.3|0
1662948000000|2022-09-12 02:00:00|19341.3|19311.3|19326.6|19296.6|19343.1|19313.1|19325.3|19295.3|0
1662948300000|2022-09-12 02:05:00|19327|19297|19323.8|19293.8|19327.5|19297.5|19319.4|19289.4|0
1662948600000|2022-09-12 02:10:00|19323.3|19293.3|19321|19291|19324.7|19294.7|19321|19291|0
1662948900000|2022-09-12 02:15:00|19321.4|19291.4|19319.5|19289.5|19323.6|19293.6|19317.3|19287.3|0
1662949200000|2022-09-12 02:20:00|19319.9|19289.9|19319.4|19289.4|19322|19292|19319.4|19289.4|0
1662949500000|2022-09-12 02:25:00|19318.9|19288.9|19325|19295|19325.9|19295.9|19318.5|19288.5|0
1662949800000|2022-09-12 02:30:00|19325.9|19295.9|19324.2|19294.2|19329|19299|19323.7|19293.7|0
1662950100000|2022-09-12 02:35:00|19323.7|19293.7|19315|19285|19324.2|19294.2|19313.3|19283.3|0
1662950400000|2022-09-12 02:40:00|19315.8|19285.8|19305.7|19275.7|19316.7|19286.7|19300.9|19270.9|0
1662950700000|2022-09-12 02:45:00|19306.1|19276.1|19314.8|19284.8|19316.3|19286.3|19303.9|19273.9|0
1662951000000|2022-09-12 02:50:00|19314.9|19284.9|19312.3|19282.3|19316.7|19286.7|19310.6|19280.6|0
1662951300000|2022-09-12 02:55:00|19312.8|19282.8|19316.8|19286.8|19320.6|19290.6|19312.3|19282.3|0
1662951600000|2022-09-12 03:00:00|19316.3|19286.3|19311.5|19281.5|19320.1|19290.1|19310.2|19280.2|0
1662951900000|2022-09-12 03:05:00|19311.9|19281.9|19316.8|19286.8|19317.6|19287.6|19310.5|19280.5|0
1662952200000|2022-09-12 03:10:00|19316.3|19286.3|19308.4|19278.4|19317.2|19287.2|19308.4|19278.4|0
1662952500000|2022-09-12 03:15:00|19309.2|19279.2|19298.2|19268.2|19309.2|19279.2|19297.7|19267.7|0
1662952800000|2022-09-12 03:20:00|19299.1|19269.1|19300.8|19270.8|19302.7|19272.7|19297.8|19267.8|0
1662953100000|2022-09-12 03:25:00|19300.5|19270.5|19293.2|19263.2|19300.5|19270.5|19293.2|19263.2|0
1662953400000|2022-09-12 03:30:00|19294|19264|19287.6|19257.6|19294|19264|19287.2|19257.2|0
1662953700000|2022-09-12 03:35:00|19288|19258|19286.3|19256.3|19289.3|19259.3|19284.5|19254.5|0
1662954000000|2022-09-12 03:40:00|19287.1|19257.1|19285.2|19255.2|19287.8|19257.8|19284.3|19254.3|0
1662954300000|2022-09-12 03:45:00|19285.6|19255.6|19291.7|19261.7|19292.6|19262.6|19285.6|19255.6|0
1662954600000|2022-09-12 03:50:00|19292.1|19262.1|19295.6|19265.6|19295.6|19265.6|19291.7|19261.7|0
1662954900000|2022-09-12 03:55:00|19294.7|19264.7|19295.7|19265.7|19297.9|19267.9|19293.8|19263.8|0
1662955200000|2022-09-12 04:00:00|19296.1|19266.1|19296.5|19266.5|19297.4|19267.4|19292.2|19262.2|0
1662955500000|2022-09-12 04:05:00|19297.4|19267.4|19295|19265|19298.4|19268.4|19295|19265|0
1662955800000|2022-09-12 04:10:00|19294.1|19264.1|19295.4|19265.4|19295.8|19265.8|19290|19260|0
1662956100000|2022-09-12 04:15:00|19416.2|19386.2|19411.4|19381.4|19416.2|19386.2|19410.5|19380.5|0
1662956400000|2022-09-12 04:20:00|19410.5|19380.5|19411.9|19381.9|19414.1|19384.1|19407.6|19377.6|0
1662956700000|2022-09-12 04:25:00|19412.8|19382.8|19406.1|19376.1|19412.8|19382.8|19401.8|19371.8|0
1662957000000|2022-09-12 04:30:00|19284.9|19254.9|19293.2|19263.2|19294.6|19264.6|19283.6|19253.6|0
1662957300000|2022-09-12 04:35:00|19292.4|19262.4|19294.6|19264.6|19294.6|19264.6|19292.4|19262.4|0
1662957600000|2022-09-12 04:40:00|19295|19265|19296.3|19266.3|19298|19268|19295|19265|0
1662957900000|2022-09-12 04:45:00|19296.7|19266.7|19298.9|19268.9|19299.7|19269.7|19294.1|19264.1|0
1662958200000|2022-09-12 04:50:00|19298.4|19268.4|19298.8|19268.8|19300.9|19270.9|19296.3|19266.3|0
1662958500000|2022-09-12 04:55:00|19299.2|19269.2|19293.6|19263.6|19299.2|19269.2|19293.6|19263.6|0
1662958800000|2022-09-12 05:00:00|19292.7|19262.7|19299.5|19269.5|19301.2|19271.2|19291.8|19261.8|0
1662959100000|2022-09-12 05:05:00|19298.6|19268.6|19296.9|19266.9|19298.6|19268.6|19293|19263|0
1662959400000|2022-09-12 05:10:00|19297.7|19267.7|19296.8|19266.8|19298.6|19268.6|19294.3|19264.3|0
1662959700000|2022-09-12 05:15:00|19297.3|19267.3|19301.5|19271.5|19302|19272|19296.4|19266.4|0
1662960000000|2022-09-12 05:20:00|19301.8|19271.8|19305.9|19275.9|19307.9|19277.9|19301.8|19271.8|0
1662960300000|2022-09-12 05:25:00|19305.1|19275.1|19307.8|19277.8|19309.5|19279.5|19301.7|19271.7|0
1662960600000|2022-09-12 05:30:00|19306.9|19276.9|19309.1|19279.1|19311.8|19281.8|19306.1|19276.1|0
1662960900000|2022-09-12 05:35:00|19308.7|19278.7|19309.1|19279.1|19311.3|19281.3|19304.4|19274.4|0
1662961200000|2022-09-12 05:40:00|19310|19280|19317.4|19287.4|19317.8|19287.8|19309.5|19279.5|0
1662961500000|2022-09-12 05:45:00|19317.8|19287.8|19311.1|19281.1|19317.8|19287.8|19309.3|19279.3|0
1662961800000|2022-09-12 05:50:00|19311.5|19281.5|19309.7|19279.7|19311.5|19281.5|19304.9|19274.9|0
1662962100000|2022-09-12 05:55:00|19310.6|19280.6|19317.6|19287.6|19317.6|19287.6|19309.7|19279.7|0
1662962400000|2022-09-12 06:00:00|19316.7|19286.7|19301.2|19271.2|19319.3|19289.3|19300.3|19270.3|0
1662962700000|2022-09-12 06:05:00|19300.3|19270.3|19299.8|19269.8|19303.8|19273.8|19294.5|19264.5|0
1662963000000|2022-09-12 06:10:00|19299|19269|19292.8|19262.8|19300.7|19270.7|19291.1|19261.1|0
1662963300000|2022-09-12 06:15:00|19293.2|19263.2|19289.6|19259.6|19294|19264|19287.8|19257.8|0
1662963600000|2022-09-12 06:20:00|19289.1|19259.1|19286.1|19256.1|19291.8|19261.8|19284.3|19254.3|0
1662963900000|2022-09-12 06:25:00|19285.3|19255.3|19290.2|19260.2|19294.2|19264.2|19283.9|19253.9|0
1662964200000|2022-09-12 06:30:00|19289.8|19259.8|19300.5|19270.5|19301.1|19271.1|19285.4|19255.4|0
1662964500000|2022-09-12 06:35:00|19300.1|19270.1|19323.2|19293.2|19327.6|19297.6|19299.6|19269.6|0
1662964800000|2022-09-12 06:40:00|19323.7|19293.7|19324|19294|19328.1|19298.1|19320.8|19290.8|0
1662965100000|2022-09-12 06:45:00|19323.6|19293.6|19330.9|19300.9|19332.3|19302.3|19322.8|19292.8|0
1662965400000|2022-09-12 06:50:00|19330.5|19300.5|19326.1|19296.1|19333.3|19303.3|19323.8|19293.8|0
1662965700000|2022-09-12 06:55:00|19325.6|19295.6|19329|19299|19330.8|19300.8|19323.1|19293.1|0
1662966000000|2022-09-12 07:00:00|19329.5|19299.5|19330.4|19300.4|19330.5|19300.5|19316.5|19286.5|0
1662966300000|2022-09-12 07:05:00|19330|19300|19338.4|19308.4|19342.5|19312.5|19325.4|19295.4|0
1662966600000|2022-09-12 07:10:00|19338.8|19308.8|19336.7|19306.7|19343.2|19313.2|19328.8|19298.8|0
1662966900000|2022-09-12 07:15:00|19336.3|19306.3|19326|19296|19341.7|19311.7|19325.1|19295.1|0
1662967200000|2022-09-12 07:20:00|19326.4|19296.4|19354.7|19324.7|19355.6|19325.6|19326|19296|0
1662967500000|2022-09-12 07:25:00|19355.6|19325.6|19334.1|19304.1|19360.1|19330.1|19330.6|19300.6|0
1662967800000|2022-09-12 07:30:00|19334.4|19304.4|19343.2|19313.2|19344.1|19314.1|19333.1|19303.1|0
1662968100000|2022-09-12 07:35:00|19342.8|19312.8|19340.7|19310.7|19344.6|19314.6|19338.1|19308.1|0
1662968400000|2022-09-12 07:40:00|19340.2|19310.2|19351.2|19321.2|19352|19322|19338.5|19308.5|0
1662968700000|2022-09-12 07:45:00|19351.6|19321.6|19351.8|19321.8|19354.5|19324.5|19340.4|19310.4|0
1662969000000|2022-09-12 07:50:00|19350.5|19320.5|19342|19312|19356.2|19326.2|19342|19312|0
1662969300000|2022-09-12 07:55:00|19342.4|19312.4|19343.7|19313.7|19352.5|19322.5|19342|19312|0
1662969600000|2022-09-12 08:00:00|19344.6|19314.6|19349.1|19319.1|19355.9|19325.9|19344.1|19314.1|0
1662969900000|2022-09-12 08:05:00|19349.6|19319.6|19339.8|19309.8|19352.7|19322.7|19332|19302|0
1662970200000|2022-09-12 08:10:00|19339.4|19309.4|19344.8|19314.8|19349|19319|19339.4|19309.4|0
1662970500000|2022-09-12 08:15:00|19344.3|19314.3|19351.3|19321.3|19351.7|19321.7|19343.7|19313.7|0
1662970800000|2022-09-12 08:20:00|19350.8|19320.8|19352.5|19322.5|19357.7|19327.7|19350.4|19320.4|0
1662971100000|2022-09-12 08:25:00|19353.3|19323.3|19359.8|19329.8|19359.8|19329.8|19348.9|19318.9|0
1662971400000|2022-09-12 08:30:00|19359.3|19329.3|19367.7|19337.7|19369|19339|19359|19329|0
1662971700000|2022-09-12 08:35:00|19367.3|19337.3|19386.9|19356.9|19390|19360|19366.9|19336.9|0
1662972000000|2022-09-12 08:40:00|19385.2|19355.2|19391.5|19361.5|19393.9|19363.9|19381.9|19351.9|0
1662972300000|2022-09-12 08:45:00|19390.6|19360.6|19382.4|19352.4|19392.8|19362.8|19382.4|19352.4|0
1662972600000|2022-09-12 08:50:00|19382.6|19352.6|19391.3|19361.3|19392.1|19362.1|19381.5|19351.5|0
1662972900000|2022-09-12 08:55:00|19390.8|19360.8|19389.8|19359.8|19393.3|19363.3|19387.6|19357.6|0
1662973200000|2022-09-12 09:00:00|19390.2|19360.2|19387.7|19357.7|19391.5|19361.5|19383.2|19353.2|0
1662973500000|2022-09-12 09:05:00|19388.1|19358.1|19390.6|19360.6|19393.1|19363.1|19384.9|19354.9|0
1662973800000|2022-09-12 09:10:00|19391.1|19361.1|19389.4|19359.4|19392.1|19362.1|19384.2|19354.2|0
1662974100000|2022-09-12 09:15:00|19388.9|19358.9|19390.1|19360.1|19394|19364|19385.1|19355.1|0
1662974400000|2022-09-12 09:20:00|19391|19361|19388.5|19358.5|19397.7|19367.7|19387.1|19357.1|0
1662974700000|2022-09-12 09:25:00|19387.6|19357.6|19380.8|19350.8|19390.5|19360.5|19380.4|19350.4|0
1662975000000|2022-09-12 09:30:00|19381.2|19351.2|19371.4|19341.4|19381.2|19351.2|19368.9|19338.9|0
1662975300000|2022-09-12 09:35:00|19371|19341|19368.3|19338.3|19373.2|19343.2|19364.4|19334.4|0
1662975600000|2022-09-12 09:40:00|19368.7|19338.7|19366.7|19336.7|19372.2|19342.2|19366.2|19336.2|0
1662975900000|2022-09-12 09:45:00|19366.2|19336.2|19364.2|19334.2|19372.4|19342.4|19363.8|19333.8|0
1662976200000|2022-09-12 09:50:00|19363.8|19333.8|19362|19332|19365.1|19335.1|19357.7|19327.7|0
1662976500000|2022-09-12 09:55:00|19361.6|19331.6|19348.7|19318.7|19361.6|19331.6|19348.3|19318.3|0
1662976800000|2022-09-12 10:00:00|19347.4|19317.4|19347.5|19317.5|19348.3|19318.3|19338.7|19308.7|0
1662977100000|2022-09-12 10:05:00|19347.9|19317.9|19340|19310|19348.8|19318.8|19339.5|19309.5|0
1662977400000|2022-09-12 10:10:00|19340.4|19310.4|19335.6|19305.6|19347.1|19317.1|19335.6|19305.6|0
1662977700000|2022-09-12 10:15:00|19335.2|19305.2|19335.6|19305.6|19339.2|19309.2|19329.3|19299.3|0
1662978000000|2022-09-12 10:20:00|19333|19303|19337.7|19307.7|19339.9|19309.9|19330.8|19300.8|0
1662978300000|2022-09-12 10:25:00|19337.2|19307.2|19344|19314|19344.6|19314.6|19336.8|19306.8|0
1662978600000|2022-09-12 10:30:00|19344.4|19314.4|19346.6|19316.6|19350.1|19320.1|19340.5|19310.5|0
1662978900000|2022-09-12 10:35:00|19346.2|19316.2|19347.1|19317.1|19348.5|19318.5|19340.6|19310.6|0
1662979200000|2022-09-12 10:40:00|19346.3|19316.3|19348.8|19318.8|19348.8|19318.8|19343.8|19313.8|0
1662979500000|2022-09-12 10:45:00|19348.4|19318.4|19343.1|19313.1|19349.7|19319.7|19340.5|19310.5|0
1662979800000|2022-09-12 10:50:00|19343.5|19313.5|19346.7|19316.7|19348.8|19318.8|19341|19311|0
1662980100000|2022-09-12 10:55:00|19347.1|19317.1|19335.8|19305.8|19347.1|19317.1|19335.8|19305.8|0
1662980400000|2022-09-12 11:00:00|19335|19305|19328.7|19298.7|19335.4|19305.4|19325.9|19295.9|0
1662980700000|2022-09-12 11:05:00|19328.3|19298.3|19332.9|19302.9|19340.5|19310.5|19328.3|19298.3|0
1662981000000|2022-09-12 11:10:00|19332.5|19302.5|19326.4|19296.4|19336.3|19306.3|19323.3|19293.3|0
1662981300000|2022-09-12 11:15:00|19326|19296|19335.6|19305.6|19340.4|19310.4|19326|19296|0
1662981600000|2022-09-12 11:20:00|19336|19306|19338.6|19308.6|19338.6|19308.6|19332.5|19302.5|0
1662981900000|2022-09-12 11:25:00|19339|19309|19351.6|19321.6|19354.6|19324.6|19339|19309|0
1662982200000|2022-09-12 11:30:00|19349.9|19319.9|19344.7|19314.7|19352|19322|19337.7|19307.7|0
1662982500000|2022-09-12 11:35:00|19343.9|19313.9|19342.8|19312.8|19350.1|19320.1|19341.1|19311.1|0
1662982800000|2022-09-12 11:40:00|19343.2|19313.2|19355.4|19325.4|19355.4|19325.4|19341.9|19311.9|0
1662983100000|2022-09-12 11:45:00|19355|19325|19355.4|19325.4|19356.2|19326.2|19349.8|19319.8|0
1662983400000|2022-09-12 11:50:00|19354.9|19324.9|19357.9|19327.9|19357.9|19327.9|19352.7|19322.7|0
1662983700000|2022-09-12 11:55:00|19357.5|19327.5|19358.8|19328.8|19363.1|19333.1|19357|19327|0
1662984000000|2022-09-12 12:00:00|19358|19328|19351.4|19321.4|19359.7|19329.7|19349.6|19319.6|0
1662984300000|2022-09-12 12:05:00|19353.1|19323.1|19349|19319|19354.9|19324.9|19340.6|19310.6|0
1662984600000|2022-09-12 12:10:00|19342.6|19312.6|19351.3|19321.3|19352.8|19322.8|19341.3|19311.3|0
1662984900000|2022-09-12 12:15:00|19352.2|19322.2|19335.1|19305.1|19352.2|19322.2|19335.1|19305.1|0
1662985200000|2022-09-12 12:20:00|19334.3|19304.3|19320.9|19290.9|19339.1|19309.1|19319.6|19289.6|0
1662985500000|2022-09-12 12:25:00|19320.5|19290.5|19314.4|19284.4|19322.9|19292.9|19312.7|19282.7|0
1662985800000|2022-09-12 12:30:00|19313.5|19283.5|19329.8|19299.8|19329.8|19299.8|19312.7|19282.7|0
1662986100000|2022-09-12 12:35:00|19328.9|19298.9|19337.3|19307.3|19338.1|19308.1|19326.7|19296.7|0
1662986400000|2022-09-12 12:40:00|19336.8|19306.8|19338.5|19308.5|19340.3|19310.3|19334.2|19304.2|0
1662986700000|2022-09-12 12:45:00|19338|19308|19345.3|19315.3|19348.5|19318.5|19333.7|19303.7|0
1662987000000|2022-09-12 12:50:00|19346.2|19316.2|19344.9|19314.9|19348.8|19318.8|19342.8|19312.8|0
1662987300000|2022-09-12 12:55:00|19344.4|19314.4|19348.3|19318.3|19352.7|19322.7|19343.1|19313.1|0
1662987600000|2022-09-12 13:00:00|19347.8|19317.8|19343.9|19313.9|19348.3|19318.3|19334.3|19304.3|0
1662987900000|2022-09-12 13:05:00|19343.5|19313.5|19351.4|19321.4|19354|19324|19343.5|19313.5|0
1662988200000|2022-09-12 13:10:00|19352.3|19322.3|19358.8|19328.8|19360.1|19330.1|19345.1|19315.1|0
1662988500000|2022-09-12 13:15:00|19359.7|19329.7|19360.9|19330.9|19361.4|19331.4|19354.4|19324.4|0
1662988800000|2022-09-12 13:20:00|19360.5|19330.5|19364|19334|19366.7|19336.7|19358.3|19328.3|0
1662989100000|2022-09-12 13:25:00|19363.2|19333.2|19365.8|19335.8|19371.6|19341.6|19362.3|19332.3|0
1662989400000|2022-09-12 13:30:00|19486.8|19456.8|19531.8|19501.8|19532|19502|19444|19414|0
1662989700000|2022-09-12 13:35:00|19532|19502|19456.2|19426.2|19534.4|19504.4|19450.9|19420.9|0
1662990000000|2022-09-12 13:40:00|19456.7|19426.7|19491|19461|19514.8|19484.8|19456.7|19426.7|0
1662990300000|2022-09-12 13:45:00|19491.5|19461.5|19500.1|19470.1|19500.6|19470.6|19475.4|19445.4|0
1662990600000|2022-09-12 13:50:00|19502.5|19472.5|19544.7|19514.7|19551|19521|19502.3|19472.3|0
1662990900000|2022-09-12 13:55:00|19544.4|19514.4|19560.1|19530.1|19563.8|19533.8|19542.9|19512.9|0
1662991200000|2022-09-12 14:00:00|19560.6|19530.6|19553.7|19523.7|19561.1|19531.1|19534.9|19504.9|0
1662991500000|2022-09-12 14:05:00|19553.9|19523.9|19543|19513|19566|19536|19541.7|19511.7|0
1662991800000|2022-09-12 14:10:00|19542.8|19512.8|19547.5|19517.5|19551.1|19521.1|19541.4|19511.4|0
1662992100000|2022-09-12 14:15:00|19547.3|19517.3|19573|19543|19574.4|19544.4|19545.3|19515.3|0
1662992400000|2022-09-12 14:20:00|19573.5|19543.5|19563.3|19533.3|19573.5|19543.5|19558.4|19528.4|0
1662992700000|2022-09-12 14:25:00|19563.5|19533.5|19563.3|19533.3|19565.2|19535.2|19550.8|19520.8|0
1662993000000|2022-09-12 14:30:00|19563.2|19533.2|19578|19548|19583.5|19553.5|19554.2|19524.2|0
1662993300000|2022-09-12 14:35:00|19578.2|19548.2|19559.7|19529.7|19587.7|19557.7|19547.4|19517.4|0
1662993600000|2022-09-12 14:40:00|19559.5|19529.5|19545.1|19515.1|19559.7|19529.7|19532.1|19502.1|0
1662993900000|2022-09-12 14:45:00|19545.3|19515.3|19567.8|19537.8|19570.9|19540.9|19545.1|19515.1|0
1662994200000|2022-09-12 14:50:00|19568|19538|19573.6|19543.6|19586.7|19556.7|19566.5|19536.5|0
1662994500000|2022-09-12 14:55:00|19573.8|19543.8|19547.6|19517.6|19587.8|19557.8|19546.5|19516.5|0
1662994800000|2022-09-12 15:00:00|19548|19518|19522.6|19492.6|19549.7|19519.7|19507.3|19477.3|0
1662995100000|2022-09-12 15:05:00|19529|19499|19525.6|19495.6|19530|19500|19516.2|19486.2|0
1662995400000|2022-09-12 15:10:00|19525.8|19495.8|19542.3|19512.3|19545.5|19515.5|19522|19492|0
1662995700000|2022-09-12 15:15:00|19542.1|19512.1|19551|19521|19553.7|19523.7|19536.9|19506.9|0
1662996000000|2022-09-12 15:20:00|19551.2|19521.2|19546.1|19516.1|19551.5|19521.5|19540.9|19510.9|0
1662996300000|2022-09-12 15:25:00|19552.5|19522.5|19585|19555|19585|19555|19552.5|19522.5|0
1662996600000|2022-09-12 15:30:00|19588.2|19558.2|19593.5|19563.5|19600.6|19570.6|19578.1|19548.1|0
1662996900000|2022-09-12 15:35:00|19596.7|19566.7|19567.5|19537.5|19596.7|19566.7|19550.6|19520.6|0
1662997200000|2022-09-12 15:40:00|19567.3|19537.3|19567.1|19537.1|19580|19550|19560.6|19530.6|0
1662997500000|2022-09-12 15:45:00|19567|19537|19565.9|19535.9|19586.4|19556.4|19563.4|19533.4|0
1662997800000|2022-09-12 15:50:00|19566.1|19536.1|19555.7|19525.7|19575.4|19545.4|19553.1|19523.1|0
1662998100000|2022-09-12 15:55:00|19555.2|19525.2|19530.1|19500.1|19555.9|19525.9|19517.8|19487.8|0
1662998400000|2022-09-12 16:00:00|19529.9|19499.9|19528.5|19498.5|19534.4|19504.4|19527.1|19497.1|0
1662998700000|2022-09-12 16:05:00|19528.8|19498.8|19520.8|19490.8|19543.6|19513.6|19520.6|19490.6|0
1662999000000|2022-09-12 16:10:00|19520.4|19490.4|19543.3|19513.3|19544|19514|19514.6|19484.6|0
1662999300000|2022-09-12 16:15:00|19543.8|19513.8|19527.8|19497.8|19546.9|19516.9|19527.4|19497.4|0
1662999600000|2022-09-12 16:20:00|19527.6|19497.6|19542.6|19512.6|19544.3|19514.3|19520.9|19490.9|0
1662999900000|2022-09-12 16:25:00|19542.2|19512.2|19542.7|19512.7|19543.2|19513.2|19535.3|19505.3|0
1663000200000|2022-09-12 16:30:00|19542.5|19512.5|19551.2|19521.2|19554.3|19524.3|19541.4|19511.4|0
1663000500000|2022-09-12 16:35:00|19551|19521|19557.6|19527.6|19558.2|19528.2|19541.8|19511.8|0
1663000800000|2022-09-12 16:40:00|19557.4|19527.4|19564.6|19534.6|19566.1|19536.1|19556.4|19526.4|0
1663001100000|2022-09-12 16:45:00|19564.8|19534.8|19557|19527|19565.3|19535.3|19550.2|19520.2|0
1663001400000|2022-09-12 16:50:00|19557.2|19527.2|19576.6|19546.6|19579.5|19549.5|19557|19527|0
1663001700000|2022-09-12 16:55:00|19576.5|19546.5|19590.2|19560.2|19590.9|19560.9|19576.5|19546.5|0
1663002000000|2022-09-12 17:00:00|19590.4|19560.4|19578.3|19548.3|19593.3|19563.3|19556.3|19526.3|0
1663002300000|2022-09-12 17:05:00|19578.6|19548.6|19595.9|19565.9|19600.7|19570.7|19577.7|19547.7|0
1663002600000|2022-09-12 17:10:00|19595.6|19565.6|19592.2|19562.2|19596.1|19566.1|19589.5|19559.5|0
1663002900000|2022-09-12 17:15:00|19592.4|19562.4|19600.4|19570.4|19602.3|19572.3|19589.4|19559.4|0
1663003200000|2022-09-12 17:20:00|19600.7|19570.7|19602.1|19572.1|19603.7|19573.7|19598.2|19568.2|0
1663003500000|2022-09-12 17:25:00|19602.4|19572.4|19601.5|19571.5|19603|19573|19591.5|19561.5|0
1663003800000|2022-09-12 17:30:00|19602|19572|19600.5|19570.5|19602.7|19572.7|19597.2|19567.2|0
1663004100000|2022-09-12 17:35:00|19600.3|19570.3|19598.8|19568.8|19601.8|19571.8|19596.6|19566.6|0
1663004400000|2022-09-12 17:40:00|19599|19569|19597.4|19567.4|19604|19574|19596.9|19566.9|0
1663004700000|2022-09-12 17:45:00|19597.2|19567.2|19595.5|19565.5|19598.2|19568.2|19591.5|19561.5|0
1663005000000|2022-09-12 17:50:00|19595.6|19565.6|19601.9|19571.9|19602.4|19572.4|19595.1|19565.1|0
1663005300000|2022-09-12 17:55:00|19601.7|19571.7|19596.2|19566.2|19601.9|19571.9|19596.2|19566.2|0
1663005600000|2022-09-12 18:00:00|19596|19566|19591.5|19561.5|19596.7|19566.7|19588.9|19558.9|0
1663005900000|2022-09-12 18:05:00|19591.7|19561.7|19588.8|19558.8|19591.7|19561.7|19587.9|19557.9|0
1663006200000|2022-09-12 18:10:00|19588.5|19558.5|19596|19566|19596|19566|19582.9|19552.9|0
1663006500000|2022-09-12 18:15:00|19595.8|19565.8|19572.1|19542.1|19597.8|19567.8|19570.2|19540.2|0
1663006800000|2022-09-12 18:20:00|19572.4|19542.4|19571|19541|19575.4|19545.4|19554.8|19524.8|0
1663007100000|2022-09-12 18:25:00|19571.3|19541.3|19555.3|19525.3|19575.2|19545.2|19554.2|19524.2|0
1663007400000|2022-09-12 18:30:00|19554.9|19524.9|19545|19515|19557|19527|19543.1|19513.1|0
1663007700000|2022-09-12 18:35:00|19545.3|19515.3|19567|19537|19567|19537|19545.3|19515.3|0
1663008000000|2022-09-12 18:40:00|19567.2|19537.2|19564.7|19534.7|19568.4|19538.4|19562.7|19532.7|0
1663008300000|2022-09-12 18:45:00|19564.4|19534.4|19577.8|19547.8|19578.1|19548.1|19556.1|19526.1|0
1663008600000|2022-09-12 18:50:00|19577.6|19547.6|19574.2|19544.2|19579.9|19549.9|19572.2|19542.2|0
1663008900000|2022-09-12 18:55:00|19574.5|19544.5|19579.5|19549.5|19584|19554|19574|19544|0
1663009200000|2022-09-12 19:00:00|19579.7|19549.7|19577|19547|19580.1|19550.1|19570.2|19540.2|0
1663009500000|2022-09-12 19:05:00|19577.2|19547.2|19589|19559|19592.1|19562.1|19574.1|19544.1|0
1663009800000|2022-09-12 19:10:00|19588.6|19558.6|19588.4|19558.4|19592.1|19562.1|19582.5|19552.5|0
1663010100000|2022-09-12 19:15:00|19588.2|19558.2|19581.2|19551.2|19588.4|19558.4|19579.4|19549.4|0
1663010400000|2022-09-12 19:20:00|19580.9|19550.9|19578.9|19548.9|19589|19559|19578.9|19548.9|0
1663010700000|2022-09-12 19:25:00|19578.6|19548.6|19577.6|19547.6|19582|19552|19571.7|19541.7|0
1663011000000|2022-09-12 19:30:00|19577.8|19547.8|19578.5|19548.5|19586.6|19556.6|19574.6|19544.6|0
1663011300000|2022-09-12 19:35:00|19578.3|19548.3|19577.4|19547.4|19580.5|19550.5|19566.9|19536.9|0
1663011600000|2022-09-12 19:40:00|19577.2|19547.2|19592.4|19562.4|19595.1|19565.1|19572.8|19542.8|0
1663011900000|2022-09-12 19:45:00|19592.2|19562.2|19579.9|19549.9|19592.9|19562.9|19576.8|19546.8|0
1663012200000|2022-09-12 19:50:00|19577.8|19547.8|19569.6|19539.6|19579.1|19549.1|19564.8|19534.8|0
1663012500000|2022-09-12 19:55:00|19569.8|19539.8|19599.4|19569.4|19599.4|19569.4|19563.9|19533.9|0
1663012800000|2022-09-12 20:00:00|19595.1|19565.1|19599.2|19569.2|19608.7|19578.7|19595|19565|0
1663013100000|2022-09-12 20:05:00|19600.1|19570.1|19603.1|19573.1|19603.1|19573.1|19593.3|19563.3|0
1663013400000|2022-09-12 20:10:00|19602.2|19572.2|19606.5|19576.5|19608.4|19578.4|19600.2|19570.2|0
1663013700000|2022-09-12 20:15:00|19607.3|19577.3|19609.5|19579.5|19611.8|19581.8|19607.2|19577.2|0
1663014000000|2022-09-12 20:20:00|19610.4|19580.4|19622.9|19592.9|19623.8|19593.8|19610.4|19580.4|0
1663014300000|2022-09-12 20:25:00|19623.7|19593.7|19619.9|19589.9|19625.8|19595.8|19619.9|19589.9|0
1663014600000|2022-09-12 20:30:00|19620.8|19590.8|19622.1|19592.1|19623.1|19593.1|19618.9|19588.9|0
1663014900000|2022-09-12 20:35:00|19623|19593|19623.2|19593.2|19624.1|19594.1|19620.1|19590.1|0
1663015200000|2022-09-12 20:40:00|19622.3|19592.3|19625.7|19595.7|19627.7|19597.7|19621.2|19591.2|0
1663015500000|2022-09-12 20:45:00|19626.6|19596.6|19630.5|19600.5|19631.5|19601.5|19625.7|19595.7|0
1663015800000|2022-09-12 20:50:00|19631.3|19601.3|19633.5|19603.5|19633.5|19603.5|19629.6|19599.6|0
1663016100000|2022-09-12 20:55:00|19632.6|19602.6|19632.3|19602.3|19634.5|19604.5|19631.5|19601.5|0
1663016400000|2022-09-12 21:00:00|19631.6|19601.6|19631.9|19601.9|19632.9|19602.9|19631.3|19601.3|0
1663016700000|2022-09-12 21:05:00|19631.6|19601.6|19631.7|19601.7|19632|19602|19631|19601|0
1663017000000|2022-09-12 21:10:00|19631.4|19601.4|19634.6|19604.6|19635.5|19605.5|19631.3|19601.3|0
1663017300000|2022-09-12 21:15:00|19634.7|19604.7|19636|19606|19636.3|19606.3|19634.4|19604.4|0
1663017600000|2022-09-12 21:20:00|19635.8|19605.8|19626.2|19596.2|19635.8|19605.8|19626.2|19596.2|0
1663017900000|2022-09-12 21:25:00|19627.2|19597.2|19627.4|19597.4|19627.9|19597.9|19626.6|19596.6|0
1663018200000|2022-09-12 21:30:00|19627.2|19597.2|19627.4|19597.4|19627.6|19597.6|19627.1|19597.1|0
1663018500000|2022-09-12 21:35:00|19627.5|19597.5|19629.2|19599.2|19629.2|19599.2|19627.2|19597.2|0
1663018800000|2022-09-12 21:40:00|19629.3|19599.3|19626.8|19596.8|19629.6|19599.6|19626.5|19596.5|0
1663019100000|2022-09-12 21:45:00|19626.5|19596.5|19626.5|19596.5|19626.5|19596.5|19626.4|19596.4|0
1663019400000|2022-09-12 21:50:00|19627.1|19597.1|19628.5|19598.5|19628.5|19598.5|19627|19597|0
1663019700000|2022-09-12 21:55:00|19628.4|19598.4|19625.8|19595.8|19628.6|19598.6|19625|19595|0
1663020000000|2022-09-12 22:00:00|19625.7|19595.7|19623.2|19593.2|19635.6|19605.6|19619.3|19589.3|0
1663020300000|2022-09-12 22:05:00|19624.1|19594.1|19620.9|19590.9|19624.2|19594.2|19619.1|19589.1|0
1663020600000|2022-09-12 22:10:00|19621.8|19591.8|19611.3|19581.3|19621.9|19591.9|19611.3|19581.3|0
1663020900000|2022-09-12 22:15:00|19612.1|19582.1|19610.3|19580.3|19614.2|19584.2|19610.3|19580.3|0
1663021200000|2022-09-12 22:20:00|19611.2|19581.2|19608.4|19578.4|19616.3|19586.3|19608.4|19578.4|0
1663021500000|2022-09-12 22:25:00|19609.2|19579.2|19611.3|19581.3|19612.3|19582.3|19609.2|19579.2|0
1663021800000|2022-09-12 22:30:00|19610.4|19580.4|19604.6|19574.6|19611.3|19581.3|19604.6|19574.6|0
1663022100000|2022-09-12 22:35:00|19605|19575|19609.7|19579.7|19610.6|19580.6|19604.1|19574.1|0
1663022400000|2022-09-12 22:40:00|19609.2|19579.2|19612.7|19582.7|19614.6|19584.6|19609.2|19579.2|0
1663022700000|2022-09-12 22:45:00|19611.8|19581.8|19613.6|19583.6|19613.6|19583.6|19611.7|19581.7|0
1663023000000|2022-09-12 22:50:00|19612.8|19582.8|19612.5|19582.5|19613.6|19583.6|19612.5|19582.5|0
1663023300000|2022-09-12 22:55:00|19612.9|19582.9|19613.4|19583.4|19613.4|19583.4|19612.5|19582.5|0
1663023600000|2022-09-12 23:00:00|19613|19583|19613.4|19583.4|19613.4|19583.4|19610.5|19580.5|0
1663023900000|2022-09-12 23:05:00|19614.3|19584.3|19620|19590|19621.9|19591.9|19614.3|19584.3|0
1663024200000|2022-09-12 23:10:00|19619.5|19589.5|19620.3|19590.3|19622.3|19592.3|19619|19589|0
1663024500000|2022-09-12 23:15:00|19620.7|19590.7|19618.7|19588.7|19621.3|19591.3|19618.7|19588.7|0
1663024800000|2022-09-12 23:20:00|19618.3|19588.3|19599.5|19569.5|19619.3|19589.3|19595.6|19565.6|0
1663025100000|2022-09-12 23:25:00|19598.7|19568.7|19599.5|19569.5|19599.5|19569.5|19597.5|19567.5|0
1663025400000|2022-09-12 23:30:00|19598.7|19568.7|19595.1|19565.1|19599.5|19569.5|19595.1|19565.1|0
1663025700000|2022-09-12 23:35:00|19594.7|19564.7|19589.8|19559.8|19594.7|19564.7|19587.8|19557.8|0
1663026000000|2022-09-12 23:40:00|19588.9|19558.9|19588.9|19558.9|19590.8|19560.8|19587.8|19557.8|0
1663026300000|2022-09-12 23:45:00|19589.7|19559.7|19588.9|19558.9|19593.8|19563.8|19587.8|19557.8|0
1663026600000|2022-09-12 23:50:00|19588|19558|19591.5|19561.5|19594.4|19564.4|19587.8|19557.8|0
1663026900000|2022-09-12 23:55:00|19590.1|19560.1|19589.7|19559.7|19593.4|19563.4|19588.5|19558.5|0
1663027200000|2022-09-13 00:00:00|19590.1|19560.1|19591.1|19561.1|19597.7|19567.7|19588.7|19558.7|0
1663027500000|2022-09-13 00:05:00|19590.2|19560.2|19600.3|19570.3|19600.3|19570.3|19588.1|19558.1|0
1663027800000|2022-09-13 00:10:00|19599.5|19569.5|19610.2|19580.2|19610.2|19580.2|19591.5|19561.5|0
1663028100000|2022-09-13 00:15:00|19609.4|19579.4|19601.7|19571.7|19610.7|19580.7|19599|19569|0
1663028400000|2022-09-13 00:20:00|19602.6|19572.6|19602|19572|19606.1|19576.1|19600|19570|0
1663028700000|2022-09-13 00:25:00|19602.4|19572.4|19604.9|19574.9|19605.9|19575.9|19598.9|19568.9|0
1663029000000|2022-09-13 00:30:00|19605.7|19575.7|19631.3|19601.3|19633.3|19603.3|19604.4|19574.4|0
1663029300000|2022-09-13 00:35:00|19632.1|19602.1|19630.2|19600.2|19632.1|19602.1|19624.6|19594.6|0
1663029600000|2022-09-13 00:40:00|19630.4|19600.4|19632.6|19602.6|19638.2|19608.2|19629.3|19599.3|0
1663029900000|2022-09-13 00:45:00|19631.7|19601.7|19636.5|19606.5|19637.4|19607.4|19631.2|19601.2|0
1663030200000|2022-09-13 00:50:00|19635.7|19605.7|19640.9|19610.9|19640.9|19610.9|19633.5|19603.5|0
1663030500000|2022-09-13 00:55:00|19641.7|19611.7|19630.1|19600.1|19641.7|19611.7|19629.4|19599.4|0
1663030800000|2022-09-13 01:00:00|19629.3|19599.3|19631.2|19601.2|19636|19606|19628.7|19598.7|0
1663031100000|2022-09-13 01:05:00|19630.8|19600.8|19632.6|19602.6|19634.3|19604.3|19629.5|19599.5|0
1663031400000|2022-09-13 01:10:00|19633.5|19603.5|19630.9|19600.9|19633.5|19603.5|19630.4|19600.4|0
1663031700000|2022-09-13 01:15:00|19630|19600|19385.1|19380.1|19630|19600|19364.6|19359.6|3856
1663032000000|2022-09-13 01:20:00|19378.6|19373.6|19394.1|19389.1|19404.6|19399.6|19358.1|19353.1|1617
1663032300000|2022-09-13 01:25:00|19393.6|19388.6|19393.1|19388.1|19418.6|19413.6|19384.1|19379.1|917
1663032600000|2022-09-13 01:30:00|19393.6|19388.6|19277.1|19272.1|19403.1|19398.1|19274.1|19269.1|7281
1663032900000|2022-09-13 01:35:00|19278.6|19273.6|19333.1|19328.1|19339.6|19334.6|19276.6|19271.6|2617
1663033200000|2022-09-13 01:40:00|19331.1|19326.1|19350.1|19345.1|19360.6|19355.6|19318.1|19313.1|2141
1663033500000|2022-09-13 01:45:00|19349.6|19344.6|19359.6|19354.6|19362.1|19357.1|19318.6|19313.6|1983
1663033800000|2022-09-13 01:50:00|19358.1|19353.1|19448.2|19443.2|19448.2|19443.2|19336.6|19331.6|3124
1663034100000|2022-09-13 01:55:00|19449.2|19444.2|19442.7|19437.7|19468.2|19463.2|19431.2|19426.2|2452
1663034400000|2022-09-13 02:00:00|19443.2|19438.2|19434.2|19429.2|19450.2|19445.2|19420.7|19415.7|1258
1663034700000|2022-09-13 02:05:00|19432.7|19427.7|19401.2|19396.2|19436.7|19431.7|19381.2|19376.2|1519
1663035000000|2022-09-13 02:10:00|19401.7|19396.7|19356.7|19351.7|19405.2|19400.2|19352.2|19347.2|1564
1663035300000|2022-09-13 02:15:00|19354.2|19349.2|19415.2|19410.2|19427.7|19422.7|19351.2|19346.2|1639
1663035600000|2022-09-13 02:20:00|19414.7|19409.7|19406.7|19401.7|19430.2|19425.2|19399.2|19394.2|1215
1663035900000|2022-09-13 02:25:00|19406.2|19401.2|19391.7|19386.7|19415.7|19410.7|19372.7|19367.7|1023
1663036200000|2022-09-13 02:30:00|19392.2|19387.2|19379.2|19374.2|19410.2|19405.2|19379.2|19374.2|1070
1663036500000|2022-09-13 02:35:00|19380.2|19375.2|19400.2|19395.2|19406.7|19401.7|19379.7|19374.7|646
1663036800000|2022-09-13 02:40:00|19399.7|19394.7|19415.7|19410.7|19421.7|19416.7|19387.7|19382.7|921
1663037100000|2022-09-13 02:45:00|19416.2|19411.2|19419.2|19414.2|19420.2|19415.2|19395.2|19390.2|641
1663037400000|2022-09-13 02:50:00|19420.2|19415.2|19437.7|19432.7|19438.7|19433.7|19411.7|19406.7|782
1663037700000|2022-09-13 02:55:00|19437.2|19432.2|19451.2|19446.2|19456.7|19451.7|19435.7|19430.7|1035
1663038000000|2022-09-13 03:00:00|19449.7|19444.7|19443.7|19438.7|19458.2|19453.2|19432.2|19427.2|912
1663038300000|2022-09-13 03:05:00|19444.2|19439.2|19470.2|19465.2|19485.2|19480.2|19442.2|19437.2|1241
1663038600000|2022-09-13 03:10:00|19469.7|19464.7|19466.7|19461.7|19475.7|19470.7|19459.7|19454.7|603
1663038900000|2022-09-13 03:15:00|19466.2|19461.2|19433.7|19428.7|19473.7|19468.7|19431.2|19426.2|823
1663039200000|2022-09-13 03:20:00|19433.2|19428.2|19442.7|19437.7|19443.2|19438.2|19422.7|19417.7|658
1663039500000|2022-09-13 03:25:00|19443.2|19438.2|19426.2|19421.2|19449.2|19444.2|19425.2|19420.2|416
1663039800000|2022-09-13 03:30:00|19426.7|19421.7|19408.7|19403.7|19429.2|19424.2|19403.2|19398.2|644
1663040100000|2022-09-13 03:35:00|19409.2|19404.2|19408.2|19403.2|19420.7|19415.7|19402.2|19397.2|523
1663040400000|2022-09-13 03:40:00|19407.7|19402.7|19419.2|19414.2|19419.7|19414.7|19402.7|19397.7|470
1663040700000|2022-09-13 03:45:00|19418.7|19413.7|19423.7|19418.7|19430.2|19425.2|19417.7|19412.7|424
1663041000000|2022-09-13 03:50:00|19424.7|19419.7|19436.2|19431.2|19437.2|19432.2|19424.7|19419.7|363
1663041300000|2022-09-13 03:55:00|19435.7|19430.7|19426.7|19421.7|19438.7|19433.7|19423.2|19418.2|358
1663041600000|2022-09-13 04:00:00|19438.8|19408.8|19438.1|19408.1|19439.7|19409.7|19437.9|19407.9|2
1663041900000|2022-09-13 04:05:00|19438.9|19408.9|19429.4|19399.4|19438.9|19408.9|19429.4|19399.4|0
1663042200000|2022-09-13 04:10:00|19428.5|19398.5|19416.4|19386.4|19432|19402|19415.6|19385.6|0
1663042500000|2022-09-13 04:15:00|19417.1|19387.1|19429.1|19399.1|19429.1|19399.1|19417.1|19387.1|0
1663042800000|2022-09-13 04:20:00|19429.6|19399.6|19430.9|19400.9|19433|19403|19427.4|19397.4|0
1663043100000|2022-09-13 04:25:00|19431.3|19401.3|19431.8|19401.8|19434|19404|19430.4|19400.4|0
1663043400000|2022-09-13 04:30:00|19432.6|19402.6|19434.8|19404.8|19436.1|19406.1|19432.6|19402.6|0
1663043700000|2022-09-13 04:35:00|19435|19405|19434.1|19404.1|19435|19405|19432.8|19402.8|0
1663044000000|2022-09-13 04:40:00|19433.7|19403.7|19432.4|19402.4|19435.9|19405.9|19431.9|19401.9|0
1663044300000|2022-09-13 04:45:00|19432.2|19402.2|19434.8|19404.8|19439.3|19409.3|19432.2|19402.2|0
1663044600000|2022-09-13 04:50:00|19434.3|19404.3|19438.2|19408.2|19438.2|19408.2|19433.9|19403.9|0
1663044900000|2022-09-13 04:55:00|19439.1|19409.1|19439.1|19409.1|19439.9|19409.9|19438.2|19408.2|0
1663045200000|2022-09-13 05:00:00|19440.4|19410.4|19377.7|19372.7|19445.2|19440.2|19377.7|19372.7|1654
1663045500000|2022-09-13 05:05:00|19379.2|19374.2|19395.2|19390.2|19401.2|19396.2|19366.7|19361.7|1123
1663045800000|2022-09-13 05:10:00|19395.7|19390.7|19423.2|19418.2|19432.2|19427.2|19395.2|19390.2|715
1663046100000|2022-09-13 05:15:00|19422.7|19417.7|19443.2|19438.2|19447.7|19442.7|19421.7|19416.7|845
1663046400000|2022-09-13 05:20:00|19443.7|19438.7|19427.7|19422.7|19446.2|19441.2|19426.2|19421.2|608
1663046700000|2022-09-13 05:25:00|19428.2|19423.2|19437.7|19432.7|19437.7|19432.7|19413.2|19408.2|572
1663047000000|2022-09-13 05:30:00|19436.7|19431.7|19444.2|19439.2|19445.2|19440.2|19430.7|19425.7|531
1663047300000|2022-09-13 05:35:00|19445.2|19440.2|19423.2|19418.2|19448.7|19443.7|19418.2|19413.2|578
1663047600000|2022-09-13 05:40:00|19424.2|19419.2|19404.2|19399.2|19431.2|19426.2|19402.7|19397.7|666
1663047900000|2022-09-13 05:45:00|19403.7|19398.7|19408.7|19403.7|19415.7|19410.7|19396.2|19391.2|672
1663048200000|2022-09-13 05:50:00|19409.7|19404.7|19418.7|19413.7|19419.7|19414.7|19395.7|19390.7|506
1663048500000|2022-09-13 05:55:00|19418.2|19413.2|19430.2|19425.2|19433.7|19428.7|19416.2|19411.2|500
1663048800000|2022-09-13 06:00:00|19430.7|19425.7|19439.7|19434.7|19446.2|19441.2|19426.7|19421.7|721
1663049100000|2022-09-13 06:05:00|19440.2|19435.2|19440.2|19435.2|19445.7|19440.7|19424.7|19419.7|457
1663049400000|2022-09-13 06:10:00|19439.7|19434.7|19439.7|19434.7|19444.2|19439.2|19423.7|19418.7|459
1663049700000|2022-09-13 06:15:00|19440.2|19435.2|19438.2|19433.2|19440.2|19435.2|19419.7|19414.7|535
1663050000000|2022-09-13 06:20:00|19437.7|19432.7|19449.2|19444.2|19459.7|19454.7|19430.2|19425.2|736
1663050300000|2022-09-13 06:25:00|19448.7|19443.7|19432.2|19427.2|19451.2|19446.2|19429.2|19424.2|392
1663050600000|2022-09-13 06:30:00|19432.7|19427.7|19407.2|19402.2|19438.2|19433.2|19403.2|19398.2|862
1663050900000|2022-09-13 06:35:00|19406.7|19401.7|19418.7|19413.7|19419.2|19414.2|19401.7|19396.7|693
1663051200000|2022-09-13 06:40:00|19418.2|19413.2|19403.2|19398.2|19421.2|19416.2|19397.2|19392.2|585
1663051500000|2022-09-13 06:45:00|19402.7|19397.7|19387.7|19382.7|19402.7|19397.7|19375.7|19370.7|1192
1663051800000|2022-09-13 06:50:00|19386.7|19381.7|19387.2|19382.2|19390.2|19385.2|19377.7|19372.7|571
1663052100000|2022-09-13 06:55:00|19387.7|19382.7|19360.7|19355.7|19387.7|19382.7|19349.2|19344.2|1018
1663052400000|2022-09-13 07:00:00|19360.2|19355.2|19378.2|19373.2|19383.7|19378.7|19359.7|19354.7|655
1663052700000|2022-09-13 07:05:00|19377.2|19372.2|19352.2|19347.2|19378.7|19373.7|19351.2|19346.2|657
1663053000000|2022-09-13 07:10:00|19349.7|19344.7|19318.2|19313.2|19350.7|19345.7|19309.7|19304.7|1134
1663053300000|2022-09-13 07:15:00|19317.7|19312.7|19298.2|19293.2|19326.7|19321.7|19295.2|19290.2|1162
1663053600000|2022-09-13 07:20:00|19299.7|19294.7|19299.7|19294.7|19302.7|19297.7|19276.2|19271.2|1443
1663053900000|2022-09-13 07:25:00|19299.2|19294.2|19305.7|19300.7|19315.2|19310.2|19292.2|19287.2|909
1663054200000|2022-09-13 07:30:00|19306.2|19301.2|19315.7|19310.7|19320.2|19315.2|19300.2|19295.2|782
1663054500000|2022-09-13 07:35:00|19315.2|19310.2|19308.7|19303.7|19321.7|19316.7|19301.2|19296.2|630
1663054800000|2022-09-13 07:40:00|19309.2|19304.2|19313.7|19308.7|19315.7|19310.7|19300.7|19295.7|647
1663055100000|2022-09-13 07:45:00|19315.2|19310.2|19317.7|19312.7|19318.7|19313.7|19304.7|19299.7|761
1663055400000|2022-09-13 07:50:00|19318.2|19313.2|19326.2|19321.2|19328.7|19323.7|19310.7|19305.7|1067
1663055700000|2022-09-13 07:55:00|19325.7|19320.7|19327.7|19322.7|19338.7|19333.7|19315.7|19310.7|1351
1663056000000|2022-09-13 08:00:00|19327.6|19322.6|19309.1|19304.1|19333.1|19328.1|19294.1|19289.1|1117
1663056300000|2022-09-13 08:05:00|19309.6|19304.6|19305.1|19300.1|19317.6|19312.6|19291.1|19286.1|1226
1663056600000|2022-09-13 08:10:00|19306.1|19301.1|19308.6|19303.6|19316.1|19311.1|19299.1|19294.1|659
1663056900000|2022-09-13 08:15:00|19308.1|19303.1|19297.6|19292.6|19321.1|19316.1|19297.1|19292.1|1349
1663057200000|2022-09-13 08:20:00|19298.1|19293.1|19293.1|19288.1|19306.1|19301.1|19290.6|19285.6|574
1663057500000|2022-09-13 08:25:00|19293.6|19288.6|19311.6|19306.6|19312.6|19307.6|19291.6|19286.6|829
1663057800000|2022-09-13 08:30:00|19322.3|19292.3|19316.2|19286.2|19322.7|19292.7|19314.1|19284.1|0
1663058100000|2022-09-13 08:35:00|19316.6|19286.6|19310.6|19280.6|19317|19287|19308.4|19278.4|0
1663058400000|2022-09-13 08:40:00|19311.4|19281.4|19310|19280|19314.5|19284.5|19304.8|19274.8|0
1663058700000|2022-09-13 08:45:00|19309.5|19279.5|19320.6|19290.6|19320.6|19290.6|19307|19277|0
1663059000000|2022-09-13 08:50:00|19319.8|19289.8|19306.6|19276.6|19321.4|19291.4|19306.6|19276.6|0
1663059300000|2022-09-13 08:55:00|19307.5|19277.5|19315.7|19285.7|19316.5|19286.5|19306.6|19276.6|0
1663059600000|2022-09-13 09:00:00|19314.8|19284.8|19317|19287|19317.9|19287.9|19305.7|19275.7|0
1663059900000|2022-09-13 09:05:00|19316.6|19286.6|19311.1|19281.1|19321.3|19291.3|19310|19280|0
1663060200000|2022-09-13 09:10:00|19311.9|19281.9|19302.3|19272.3|19314.1|19284.1|19299.8|19269.8|0
1663060500000|2022-09-13 09:15:00|19297.1|19289.1|19299.6|19291.6|19307.6|19299.6|19295.6|19287.6|121
1663060800000|2022-09-13 09:20:00|19300.1|19292.1|19302.6|19294.6|19304.1|19296.1|19294.1|19286.1|57
1663061100000|2022-09-13 09:25:00|19302.1|19294.1|19290.1|19282.1|19303.1|19295.1|19282.1|19274.1|80
1663061400000|2022-09-13 09:30:00|19289.6|19281.6|19296.1|19288.1|19300.6|19292.6|19281.6|19273.6|113
1663061700000|2022-09-13 09:35:00|19294.6|19286.6|19283.6|19275.6|19294.6|19286.6|19270.6|19262.6|136
1663062000000|2022-09-13 09:40:00|19284.1|19276.1|19288.1|19280.1|19293.1|19285.1|19277.6|19269.6|100
1663062300000|2022-09-13 09:45:00|19288.6|19280.6|19286.1|19278.1|19293.6|19285.6|19284.1|19276.1|58
1663062600000|2022-09-13 09:50:00|19286.6|19278.6|19289.1|19281.1|19291.6|19283.6|19283.1|19275.1|42
1663062900000|2022-09-13 09:55:00|19288.6|19280.6|19305.1|19297.1|19309.1|19301.1|19285.6|19277.6|148
1663063200000|2022-09-13 10:00:00|19304.1|19296.1|19302.6|19294.6|19305.6|19297.6|19299.1|19291.1|45
1663063500000|2022-09-13 10:05:00|19303.1|19295.1|19303.1|19295.1|19305.6|19297.6|19302.1|19294.1|54
1663063800000|2022-09-13 10:10:00|19302.6|19294.6|19298.6|19290.6|19307.1|19299.1|19295.6|19287.6|94
1663064100000|2022-09-13 10:15:00|19299.1|19291.1|19303.1|19295.1|19309.6|19301.6|19296.1|19288.1|73
1663064400000|2022-09-13 10:20:00|19302.6|19294.6|19289.1|19281.1|19303.1|19295.1|19289.1|19281.1|64
1663064700000|2022-09-13 10:25:00|19288.6|19280.6|19296.1|19288.1|19303.6|19295.6|19288.6|19280.6|49
1663065000000|2022-09-13 10:30:00|19295.6|19287.6|19298.6|19290.6|19307.1|19299.1|19292.1|19284.1|51
1663065300000|2022-09-13 10:35:00|19299.1|19291.1|19302.6|19294.6|19309.6|19301.6|19296.1|19288.1|108
1663065600000|2022-09-13 10:40:00|19303.1|19295.1|19300.6|19292.6|19308.6|19300.6|19299.1|19291.1|37
1663065900000|2022-09-13 10:45:00|19300.1|19292.1|19301.1|19293.1|19303.6|19295.6|19297.6|19289.6|50
1663066200000|2022-09-13 10:50:00|19302.1|19294.1|19305.6|19297.6|19307.1|19299.1|19301.1|19293.1|30
1663066500000|2022-09-13 10:55:00|19305.1|19297.1|19303.6|19295.6|19307.6|19299.6|19303.1|19295.1|42
1663066800000|2022-09-13 11:00:00|19300.6|19292.6|19303.6|19295.6|19305.1|19297.1|19300.1|19292.1|30
1663067100000|2022-09-13 11:05:00|19304.1|19296.1|19313.6|19305.6|19313.6|19305.6|19301.6|19293.6|102
1663067400000|2022-09-13 11:10:00|19314.6|19306.6|19322.1|19314.1|19325.6|19317.6|19312.6|19304.6|164
1663067700000|2022-09-13 11:15:00|19321.6|19313.6|19311.6|19303.6|19322.1|19314.1|19311.1|19303.1|80
1663068000000|2022-09-13 11:20:00|19312.1|19304.1|19343.6|19335.6|19354.6|19346.6|19311.1|19303.1|341
1663068300000|2022-09-13 11:25:00|19344.1|19336.1|19348.1|19340.1|19362.6|19354.6|19340.6|19332.6|306
1663068600000|2022-09-13 11:30:00|19347.6|19339.6|19351.6|19343.6|19351.6|19343.6|19340.1|19332.1|80
1663068900000|2022-09-13 11:35:00|19351.1|19343.1|19350.1|19342.1|19359.1|19351.1|19345.1|19337.1|138
1663069200000|2022-09-13 11:40:00|19351.6|19343.6|19349.6|19341.6|19355.6|19347.6|19346.6|19338.6|72
1663069500000|2022-09-13 11:45:00|19348.1|19340.1|19355.1|19347.1|19358.1|19350.1|19345.6|19337.6|52
1663069800000|2022-09-13 11:50:00|19354.6|19346.6|19354.1|19346.1|19358.1|19350.1|19350.1|19342.1|78
1663070100000|2022-09-13 11:55:00|19353.6|19345.6|19349.6|19341.6|19354.1|19346.1|19349.1|19341.1|34
1663070400000|2022-09-13 12:00:00|19349.1|19341.1|19352.1|19344.1|19353.1|19345.1|19342.1|19334.1|100
1663070700000|2022-09-13 12:05:00|19351.6|19343.6|19355.1|19347.1|19359.1|19351.1|19348.6|19340.6|55
1663071000000|2022-09-13 12:10:00|19354.6|19346.6|19348.1|19340.1|19355.1|19347.1|19346.1|19338.1|35
1663071300000|2022-09-13 12:15:00|19347.6|19339.6|19337.1|19329.1|19349.6|19341.6|19336.6|19328.6|72
1663071600000|2022-09-13 12:20:00|19336.1|19328.1|19347.6|19339.6|19348.6|19340.6|19335.6|19327.6|82
1663071900000|2022-09-13 12:25:00|19349.1|19341.1|19371.1|19363.1|19399.6|19391.6|19346.1|19338.1|642
1663072200000|2022-09-13 12:30:00|19371.6|19363.6|19176.6|19168.6|19379.6|19371.6|19148.1|19140.1|2873
1663072500000|2022-09-13 12:35:00|19176.1|19168.1|19084.6|19076.6|19176.1|19168.1|19084.6|19076.6|1136
1663072800000|2022-09-13 12:40:00|19086.1|19078.1|19104.1|19096.1|19105.6|19097.6|19067.6|19059.6|846
1663073100000|2022-09-13 12:45:00|19103.1|19095.1|19113.6|19105.6|19138.1|19130.1|19089.6|19081.6|478
1663073400000|2022-09-13 12:50:00|19114.1|19106.1|19066.6|19058.6|19116.1|19108.1|19061.6|19053.6|376
1663073700000|2022-09-13 12:55:00|19067.6|19059.6|19067.6|19059.6|19083.6|19075.6|19061.1|19053.1|426
1663074000000|2022-09-13 13:00:00|19068.1|19060.1|19067.6|19059.6|19078.1|19070.1|19049.1|19041.1|487
1663074300000|2022-09-13 13:05:00|19067.1|19059.1|19061.1|19053.1|19070.6|19062.6|19052.6|19044.6|297
1663074600000|2022-09-13 13:10:00|19060.6|19052.6|19062.1|19054.1|19066.1|19058.1|19053.6|19045.6|233
1663074900000|2022-09-13 13:15:00|19060.6|19052.6|19066.6|19058.6|19066.6|19058.6|19047.6|19039.6|168
1663075200000|2022-09-13 13:20:00|19066.1|19058.1|19087.1|19079.1|19087.1|19079.1|19061.6|19053.6|275
1663075500000|2022-09-13 13:25:00|19086.6|19078.6|19067.1|19059.1|19086.6|19078.6|19063.6|19055.6|222
1663075800000|2022-09-13 13:30:00|19066.6|19058.6|19136.1|19128.1|19151.1|19143.1|19053.6|19045.6|1060
1663076100000|2022-09-13 13:35:00|19135.6|19127.6|19075.6|19067.6|19136.6|19128.6|19025.6|19017.6|893
1663076400000|2022-09-13 13:40:00|19076.1|19068.1|19089.1|19081.1|19102.1|19094.1|19064.1|19056.1|301
1663076700000|2022-09-13 13:45:00|19088.1|19080.1|19106.1|19098.1|19115.1|19107.1|19070.6|19062.6|315
1663077000000|2022-09-13 13:50:00|19105.1|19097.1|19112.1|19104.1|19123.1|19115.1|19096.6|19088.6|270
1663077300000|2022-09-13 13:55:00|19111.6|19103.6|19099.6|19091.6|19116.6|19108.6|19085.6|19077.6|172
1663077600000|2022-09-13 14:00:00|19099.1|19091.1|19069.1|19061.1|19102.6|19094.6|19064.1|19056.1|281
1663077900000|2022-09-13 14:05:00|19068.6|19060.6|19097.1|19089.1|19101.6|19093.6|19066.1|19058.1|257
1663078200000|2022-09-13 14:10:00|19096.6|19088.6|19102.1|19094.1|19108.6|19100.6|19079.1|19071.1|136
1663078500000|2022-09-13 14:15:00|19100.6|19092.6|19116.1|19108.1|19117.1|19109.1|19093.6|19085.6|301
1663078800000|2022-09-13 14:20:00|19115.6|19107.6|19076.1|19068.1|19116.1|19108.1|19073.6|19065.6|170
1663079100000|2022-09-13 14:25:00|19075.6|19067.6|19093.1|19085.1|19097.6|19089.6|19067.6|19059.6|149
1663079400000|2022-09-13 14:30:00|19092.6|19084.6|19070.6|19062.6|19097.6|19089.6|19067.6|19059.6|137
1663079700000|2022-09-13 14:35:00|19070.1|19062.1|19058.1|19050.1|19075.6|19067.6|19055.1|19047.1|151
1663080000000|2022-09-13 14:40:00|19058.6|19050.6|19060.1|19052.1|19063.1|19055.1|19041.6|19033.6|339
1663080300000|2022-09-13 14:45:00|19059.6|19051.6|19048.1|19040.1|19060.1|19052.1|19045.6|19037.6|167
1663080600000|2022-09-13 14:50:00|19047.6|19039.6|19057.6|19049.6|19058.6|19050.6|19044.1|19036.1|133
1663080900000|2022-09-13 14:55:00|19056.1|19048.1|19059.6|19051.6|19073.1|19065.1|19055.1|19047.1|179
1663081200000|2022-09-13 15:00:00|19057.6|19049.6|19057.6|19049.6|19070.6|19062.6|19052.6|19044.6|139
1663081500000|2022-09-13 15:05:00|19054.6|19046.6|19046.6|19038.6|19060.1|19052.1|19031.6|19023.6|301
1663081800000|2022-09-13 15:10:00|19046.1|19038.1|19046.1|19038.1|19055.1|19047.1|19032.1|19024.1|138
1663082100000|2022-09-13 15:15:00|19045.6|19037.6|19041.6|19033.6|19056.1|19048.1|19038.1|19030.1|115
1663082400000|2022-09-13 15:20:00|19041.1|19033.1|19044.1|19036.1|19053.1|19045.1|19039.6|19031.6|124
1663082700000|2022-09-13 15:25:00|19043.6|19035.6|19032.6|19024.6|19043.6|19035.6|19027.1|19019.1|218
1663083000000|2022-09-13 15:30:00|19032.1|19024.1|19036.1|19028.1|19041.6|19033.6|19029.6|19021.6|151
1663083300000|2022-09-13 15:35:00|19035.6|19027.6|19042.6|19034.6|19045.1|19037.1|19035.6|19027.6|99
1663083600000|2022-09-13 15:40:00|19043.1|19035.1|19045.1|19037.1|19046.1|19038.1|19026.6|19018.6|119
1663083900000|2022-09-13 15:45:00|19045.6|19037.6|19040.6|19032.6|19047.6|19039.6|19033.6|19025.6|95
1663084200000|2022-09-13 15:50:00|19040.1|19032.1|19049.1|19041.1|19051.6|19043.6|19034.6|19026.6|61
1663084500000|2022-09-13 15:55:00|19048.6|19040.6|19047.1|19039.1|19049.6|19041.6|19038.1|19030.1|57
1663084800000|2022-09-13 16:00:00|19046.6|19038.6|19049.1|19041.1|19052.6|19044.6|19042.1|19034.1|49
1663085100000|2022-09-13 16:05:00|19049.6|19041.6|19063.6|19055.6|19065.1|19057.1|19044.1|19036.1|133
1663085400000|2022-09-13 16:10:00|19063.1|19055.1|19072.6|19064.6|19074.1|19066.1|19060.6|19052.6|50
1663085700000|2022-09-13 16:15:00|19072.1|19064.1|19066.6|19058.6|19073.6|19065.6|19063.1|19055.1|126
1663086000000|2022-09-13 16:20:00|19067.1|19059.1|19056.6|19048.6|19067.6|19059.6|19056.1|19048.1|42
1663086300000|2022-09-13 16:25:00|19057.1|19049.1|19045.6|19037.6|19058.1|19050.1|19037.6|19029.6|114
1663086600000|2022-09-13 16:30:00|19046.1|19038.1|19051.1|19043.1|19054.6|19046.6|19035.1|19027.1|130
1663086900000|2022-09-13 16:35:00|19050.6|19042.6|19041.1|19033.1|19058.6|19050.6|19041.1|19033.1|187
1663087200000|2022-09-13 16:40:00|19041.6|19033.6|19040.1|19032.1|19047.1|19039.1|19036.6|19028.6|52
1663087500000|2022-09-13 16:45:00|19040.6|19032.6|19036.6|19028.6|19040.6|19032.6|19027.1|19019.1|71
1663087800000|2022-09-13 16:50:00|19035.1|19027.1|19036.1|19028.1|19041.1|19033.1|19030.6|19022.6|79
1663088100000|2022-09-13 16:55:00|19035.6|19027.6|19034.6|19026.6|19036.1|19028.1|19029.6|19021.6|65
1663088400000|2022-09-13 17:00:00|19033.6|19025.6|19024.6|19016.6|19036.1|19028.1|19016.1|19008.1|358
1663088700000|2022-09-13 17:05:00|19025.1|19017.1|19017.6|19009.6|19033.6|19025.6|19017.1|19009.1|60
1663089000000|2022-09-13 17:10:00|19017.1|19009.1|19023.6|19015.6|19031.6|19023.6|19015.6|19007.6|85
1663089300000|2022-09-13 17:15:00|19023.1|19015.1|19031.6|19023.6|19039.1|19031.1|19023.1|19015.1|132
1663089600000|2022-09-13 17:20:00|19031.1|19023.1|19043.1|19035.1|19045.6|19037.6|19030.6|19022.6|41
1663089900000|2022-09-13 17:25:00|19042.6|19034.6|19043.1|19035.1|19043.6|19035.6|19036.1|19028.1|28
1663090200000|2022-09-13 17:30:00|19043.6|19035.6|19040.6|19032.6|19046.1|19038.1|19035.6|19027.6|22
1663090500000|2022-09-13 17:35:00|19041.1|19033.1|19037.1|19029.1|19044.1|19036.1|19029.6|19021.6|28
1663090800000|2022-09-13 17:40:00|19036.6|19028.6|19022.1|19014.1|19040.1|19032.1|19020.1|19012.1|33
1663091100000|2022-09-13 17:45:00|19021.6|19013.6|19024.6|19016.6|19024.6|19016.6|19013.1|19005.1|72
1663091400000|2022-09-13 17:50:00|19026.1|19018.1|19015.1|19007.1|19029.1|19021.1|19013.1|19005.1|69
1663091700000|2022-09-13 17:55:00|19015.6|19007.6|19014.6|19006.6|19019.1|19011.1|19012.1|19004.1|74
1663092000000|2022-09-13 18:00:00|19014.1|19006.1|19001.6|18993.6|19018.1|19010.1|19000.1|18992.1|123
1663092300000|2022-09-13 18:05:00|19001.1|18993.1|18999.1|18991.1|19010.6|19002.6|18996.6|18988.6|83
1663092600000|2022-09-13 18:10:00|18999.6|18991.6|18996.1|18988.1|19002.1|18994.1|18986.6|18978.6|222
1663092900000|2022-09-13 18:15:00|18995.6|18987.6|18994.1|18986.1|18997.6|18989.6|18990.1|18982.1|77
1663093200000|2022-09-13 18:20:00|18994.6|18986.6|18971.6|18963.6|18998.6|18990.6|18970.6|18962.6|215
1663093500000|2022-09-13 18:25:00|18972.1|18964.1|18955.1|18947.1|18972.1|18964.1|18955.1|18947.1|125
1663093800000|2022-09-13 18:30:00|18955.6|18947.6|18936.1|18928.1|18956.6|18948.6|18935.1|18927.1|223
1663094100000|2022-09-13 18:35:00|18935.1|18927.1|18900.6|18892.6|18937.6|18929.6|18900.6|18892.6|214
1663094400000|2022-09-13 18:40:00|18902.1|18894.1|18882.1|18874.1|18910.1|18902.1|18881.6|18873.6|190
1663094700000|2022-09-13 18:45:00|18881.6|18873.6|18870.1|18862.1|18890.6|18882.6|18870.1|18862.1|158
1663095000000|2022-09-13 18:50:00|18869.1|18861.1|18833.6|18825.6|18870.1|18862.1|18833.6|18825.6|355
1663095300000|2022-09-13 18:55:00|18834.1|18826.1|18871.9|18841.9|18872.1|18858.1|18833.6|18825.6|191
1663095600000|2022-09-13 19:00:00|18871.7|18841.7|18895.2|18865.2|18913.2|18883.2|18871.7|18841.7|0
1663095900000|2022-09-13 19:05:00|18892.7|18862.7|18872.3|18842.3|18893|18863|18867.1|18837.1|0
1663096200000|2022-09-13 19:10:00|18872.7|18842.7|18843.9|18813.9|18873.3|18843.3|18842|18812|0
1663096500000|2022-09-13 19:15:00|18843.7|18813.7|18860.4|18830.4|18862.1|18832.1|18843.5|18813.5|0
1663096800000|2022-09-13 19:20:00|18860.6|18830.6|18866.3|18836.3|18870.9|18840.9|18859.8|18829.8|0
1663097100000|2022-09-13 19:25:00|18866.5|18836.5|18843.8|18813.8|18867.8|18837.8|18842.5|18812.5|0
1663097400000|2022-09-13 19:30:00|18844|18814|18809.3|18779.3|18844|18814|18799.1|18769.1|0
1663097700000|2022-09-13 19:35:00|18809|18779|18837.2|18807.2|18838.3|18808.3|18796.4|18766.4|0
1663098000000|2022-09-13 19:40:00|18837|18807|18818|18788|18837|18807|18806.2|18776.2|0
1663098300000|2022-09-13 19:45:00|18818.3|18788.3|18809.8|18779.8|18818.5|18788.5|18789.7|18759.7|0
1663098600000|2022-09-13 19:50:00|18809.9|18779.9|18827.5|18797.5|18833.3|18803.3|18805.2|18775.2|0
1663098900000|2022-09-13 19:55:00|18827.3|18797.3|18815.3|18785.3|18859.3|18829.3|18810.6|18780.6|0
1663099200000|2022-09-13 20:00:00|18818.4|18788.4|18844.9|18814.9|18847.9|18817.9|18818.4|18788.4|0
1663099500000|2022-09-13 20:05:00|18844.1|18814.1|18843.4|18813.4|18847.9|18817.9|18840|18810|0
1663099800000|2022-09-13 20:10:00|18842.5|18812.5|18834.5|18804.5|18847.3|18817.3|18832.5|18802.5|0
1663100100000|2022-09-13 20:15:00|18835.4|18805.4|18818.9|18788.9|18835.5|18805.5|18816.4|18786.4|0
1663100400000|2022-09-13 20:20:00|18819|18789|18824.3|18794.3|18826.3|18796.3|18815|18785|0
1663100700000|2022-09-13 20:25:00|18823.4|18793.4|18819.8|18789.8|18823.4|18793.4|18808.7|18778.7|0
1663101000000|2022-09-13 20:30:00|18820.3|18790.3|18820.9|18790.9|18824.8|18794.8|18816.4|18786.4|0
1663101300000|2022-09-13 20:35:00|18821.7|18791.7|18826.4|18796.4|18828.7|18798.7|18821.7|18791.7|0
1663101600000|2022-09-13 20:40:00|18826.3|18796.3|18828.8|18798.8|18830.2|18800.2|18823.3|18793.3|0
1663101900000|2022-09-13 20:45:00|18828.4|18798.4|18838.1|18808.1|18839.4|18809.4|18828.3|18798.3|0
1663102200000|2022-09-13 20:50:00|18839|18809|18842.4|18812.4|18842.4|18812.4|18836.1|18806.1|0
1663102500000|2022-09-13 20:55:00|18842|18812|18836.4|18806.4|18844.1|18814.1|18835.7|18805.7|0
1663102800000|2022-09-13 21:00:00|18836.7|18806.7|18836|18806|18838|18808|18835.3|18805.3|0
1663103100000|2022-09-13 21:05:00|18836.2|18806.2|18840.8|18810.8|18841.9|18811.9|18836.2|18806.2|0
1663103400000|2022-09-13 21:10:00|18840.9|18810.9|18836.9|18806.9|18842.1|18812.1|18834.8|18804.8|0
1663103700000|2022-09-13 21:15:00|18837.2|18807.2|18837|18807|18838.1|18808.1|18834.3|18804.3|0
1663104000000|2022-09-13 21:20:00|18836.1|18806.1|18826.2|18796.2|18841.7|18811.7|18824.3|18794.3|0
1663104300000|2022-09-13 21:25:00|18826|18796|18825.4|18795.4|18828.1|18798.1|18822.9|18792.9|0
1663104600000|2022-09-13 21:30:00|18825.6|18795.6|18823.7|18793.7|18830.5|18800.5|18823.6|18793.6|0
1663104900000|2022-09-13 21:35:00|18823.8|18793.8|18828.2|18798.2|18829.5|18799.5|18823.1|18793.1|0
1663105200000|2022-09-13 21:40:00|18828.1|18798.1|18832.9|18802.9|18832.9|18802.9|18827.6|18797.6|0
1663105500000|2022-09-13 21:45:00|18832.7|18802.7|18835.1|18805.1|18835.9|18805.9|18829.7|18799.7|0
1663105800000|2022-09-13 21:50:00|18835.7|18805.7|18835.8|18805.8|18835.8|18805.8|18834.9|18804.9|0
1663106100000|2022-09-13 21:55:00|18835.6|18805.6|18839.1|18809.1|18839.1|18809.1|18834.2|18804.2|0
1663106400000|2022-09-13 22:00:00|18835.3|18805.3|18812.6|18782.6|18842.3|18812.3|18811.6|18781.6|0
1663106700000|2022-09-13 22:05:00|18813|18783|18828.4|18798.4|18830.4|18800.4|18808.3|18778.3|0
1663107000000|2022-09-13 22:10:00|18829.3|18799.3|18827.7|18797.7|18830.7|18800.7|18824.6|18794.6|0
1663107300000|2022-09-13 22:15:00|18826|18796|18839.1|18809.1|18839.1|18809.1|18825.8|18795.8|0
1663107600000|2022-09-13 22:20:00|18838.2|18808.2|18834.9|18804.9|18842.3|18812.3|18834.9|18804.9|0
1663107900000|2022-09-13 22:25:00|18836.6|18806.6|18836.6|18806.6|18840.5|18810.5|18833.6|18803.6|0
1663108200000|2022-09-13 22:30:00|18836.1|18806.1|18841|18811|18843.1|18813.1|18831.6|18801.6|0
1663108500000|2022-09-13 22:35:00|18841.2|18811.2|18845|18815|18850.4|18820.4|18840.6|18810.6|0
1663108800000|2022-09-13 22:40:00|18844.6|18814.6|18853.7|18823.7|18856.1|18826.1|18844.5|18814.5|0
1663109100000|2022-09-13 22:45:00|18852.9|18822.9|18848.2|18818.2|18857|18827|18848.2|18818.2|0
1663109400000|2022-09-13 22:50:00|18849|18819|18851.5|18821.5|18852.9|18822.9|18847.5|18817.5|0
1663109700000|2022-09-13 22:55:00|18851.9|18821.9|18847.5|18817.5|18860.4|18830.4|18847.5|18817.5|0
1663110000000|2022-09-13 23:00:00|18847.7|18817.7|18834.6|18804.6|18847.8|18817.8|18832.6|18802.6|0
1663110300000|2022-09-13 23:05:00|18835.1|18805.1|18827.2|18797.2|18835.1|18805.1|18825.2|18795.2|0
1663110600000|2022-09-13 23:10:00|18828.1|18798.1|18818.9|18788.9|18832.6|18802.6|18817.9|18787.9|0
1663110900000|2022-09-13 23:15:00|18819.7|18789.7|18821.2|18791.2|18821.9|18791.9|18815.9|18785.9|0
1663111200000|2022-09-13 23:20:00|18820.8|18790.8|18834.1|18804.1|18835.6|18805.6|18820.2|18790.2|0
1663111500000|2022-09-13 23:25:00|18834.5|18804.5|18839.6|18809.6|18842.5|18812.5|18834.1|18804.1|0
1663111800000|2022-09-13 23:30:00|18838.7|18808.7|18851.4|18821.4|18852.1|18822.1|18835.6|18805.6|0
1663112100000|2022-09-13 23:35:00|18852.3|18822.3|18855.3|18825.3|18857.3|18827.3|18849.4|18819.4|0
1663112400000|2022-09-13 23:40:00|18854.5|18824.5|18822|18792|18886.6|18856.6|18822|18792|0
1663112700000|2022-09-13 23:45:00|18821.1|18791.1|18834.2|18804.2|18834.2|18804.2|18820.5|18790.5|0
1663113000000|2022-09-13 23:50:00|18833.8|18803.8|18840.5|18810.5|18840.5|18810.5|18829.3|18799.3|0
1663113300000|2022-09-13 23:55:00|18841.4|18811.4|18839.8|18809.8|18847.7|18817.7|18838.8|18808.8|0
1663113600000|2022-09-14 00:00:00|18838.9|18808.9|18822.1|18792.1|18841.8|18811.8|18813.5|18783.5|0
1663113900000|2022-09-14 00:05:00|18820.4|18790.4|18823.9|18793.9|18824.9|18794.9|18815.2|18785.2|0
1663114200000|2022-09-14 00:10:00|18823.5|18793.5|18828.5|18798.5|18835.7|18805.7|18819|18789|0
1663114500000|2022-09-14 00:15:00|18829|18799|18824.2|18794.2|18829.6|18799.6|18811.5|18781.5|0
1663114800000|2022-09-14 00:20:00|18823.4|18793.4|18817|18787|18826.4|18796.4|18811.7|18781.7|0
1663115100000|2022-09-14 00:25:00|18817.1|18787.1|18833.4|18803.4|18835.8|18805.8|18814.5|18784.5|0
1663115400000|2022-09-14 00:30:00|18833|18803|18827.5|18797.5|18847|18817|18827.5|18797.5|0
1663115700000|2022-09-14 00:35:00|18826.7|18796.7|18856.6|18826.6|18868.7|18838.7|18824.7|18794.7|0
1663116000000|2022-09-14 00:40:00|18856.2|18826.2|18855.5|18825.5|18859.1|18829.1|18849|18819|0
1663116300000|2022-09-14 00:45:00|18854.6|18824.6|18853.9|18823.9|18856.4|18826.4|18846.5|18816.5|0
1663116600000|2022-09-14 00:50:00|18853.4|18823.4|18839.5|18809.5|18854.7|18824.7|18838.7|18808.7|0
1663116900000|2022-09-14 00:55:00|18839.8|18809.8|18838.9|18808.9|18850.9|18820.9|18834.7|18804.7|0
1663117200000|2022-09-14 01:00:00|18839.3|18809.3|18850.5|18820.5|18852.2|18822.2|18839.3|18809.3|0
1663117500000|2022-09-14 01:05:00|18849.6|18819.6|18831.5|18801.5|18850.5|18820.5|18829.8|18799.8|0
1663117800000|2022-09-14 01:10:00|18832|18802|18845.5|18815.5|18847.2|18817.2|18828.7|18798.7|0
1663118100000|2022-09-14 01:15:00|18843.8|18813.8|18884.1|18879.1|18890.6|18885.6|18813.6|18808.6|3407
1663118400000|2022-09-14 01:20:00|18884.6|18879.6|18894.6|18889.6|18924.1|18919.1|18874.1|18869.1|1834
1663118700000|2022-09-14 01:25:00|18894.1|18889.1|18918.1|18913.1|18919.6|18914.6|18879.1|18874.1|1317
1663119000000|2022-09-14 01:30:00|18914.6|18909.6|18910.1|18905.1|18965.1|18960.1|18894.1|18889.1|5380
1663119300000|2022-09-14 01:35:00|18909.1|18904.1|18900.1|18895.1|18909.1|18904.1|18840.1|18835.1|4809
1663119600000|2022-09-14 01:40:00|18901.1|18896.1|18830.1|18825.1|18901.6|18896.6|18827.6|18822.6|4156
1663119900000|2022-09-14 01:45:00|18832.1|18827.1|18841.1|18836.1|18871.6|18866.6|18795.1|18790.1|4512
1663120200000|2022-09-14 01:50:00|18839.1|18834.1|18830.1|18825.1|18866.1|18861.1|18817.1|18812.1|2530
1663120500000|2022-09-14 01:55:00|18830.6|18825.6|18833.1|18828.1|18846.1|18841.1|18796.6|18791.6|2497
1663120800000|2022-09-14 02:00:00|18834.6|18829.6|18884.1|18879.1|18887.1|18882.1|18819.1|18814.1|2156
1663121100000|2022-09-14 02:05:00|18883.6|18878.6|18849.1|18844.1|18891.6|18886.6|18847.1|18842.1|2237
1663121400000|2022-09-14 02:10:00|18850.1|18845.1|18886.1|18881.1|18886.1|18881.1|18841.6|18836.6|1485
1663121700000|2022-09-14 02:15:00|18885.6|18880.6|18882.1|18877.1|18901.1|18896.1|18862.6|18857.6|1761
1663122000000|2022-09-14 02:20:00|18882.6|18877.6|18869.1|18864.1|18904.6|18899.6|18866.6|18861.6|1500
1663122300000|2022-09-14 02:25:00|18868.6|18863.6|18836.1|18831.1|18868.6|18863.6|18836.1|18831.1|1333
1663122600000|2022-09-14 02:30:00|18837.1|18832.1|18842.1|18837.1|18870.1|18865.1|18836.1|18831.1|1305
1663122900000|2022-09-14 02:35:00|18841.1|18836.1|18810.6|18805.6|18845.1|18840.1|18803.6|18798.6|1808
1663123200000|2022-09-14 02:40:00|18811.6|18806.6|18816.6|18811.6|18824.6|18819.6|18788.1|18783.1|2436
1663123500000|2022-09-14 02:45:00|18816.1|18811.1|18822.1|18817.1|18822.1|18817.1|18806.6|18801.6|932
1663123800000|2022-09-14 02:50:00|18821.6|18816.6|18807.5|18802.5|18821.6|18816.6|18792|18787|1160
1663124100000|2022-09-14 02:55:00|18808|18803|18800.5|18795.5|18821.5|18816.5|18796|18791|987
1663124400000|2022-09-14 03:00:00|18799.5|18794.5|18805.5|18800.5|18821|18816|18797.5|18792.5|950
1663124700000|2022-09-14 03:05:00|18803.5|18798.5|18805|18800|18819.5|18814.5|18800.5|18795.5|686
1663125000000|2022-09-14 03:10:00|18805.5|18800.5|18809.5|18804.5|18819.5|18814.5|18800|18795|580
1663125300000|2022-09-14 03:15:00|18810|18805|18788|18783|18813.5|18808.5|18781|18776|1218
1663125600000|2022-09-14 03:20:00|18788.5|18783.5|18812|18807|18812.5|18807.5|18787|18782|942
1663125900000|2022-09-14 03:25:00|18813|18808|18818.5|18813.5|18820|18815|18798.5|18793.5|689
1663126200000|2022-09-14 03:30:00|18820|18815|18823.5|18818.5|18830.5|18825.5|18805|18800|772
1663126500000|2022-09-14 03:35:00|18823|18818|18795|18790|18825|18820|18792|18787|799
1663126800000|2022-09-14 03:40:00|18795.5|18790.5|18782|18777|18796.5|18791.5|18779|18774|918
1663127100000|2022-09-14 03:45:00|18781.5|18776.5|18792.5|18787.5|18795.5|18790.5|18779.5|18774.5|692
1663127400000|2022-09-14 03:50:00|18793|18788|18789|18784|18794|18789|18778.5|18773.5|469
1663127700000|2022-09-14 03:55:00|18789.5|18784.5|18792|18787|18794.5|18789.5|18787.5|18782.5|459
1663128000000|2022-09-14 04:00:00|18803|18773|18808.6|18778.6|18809.1|18779.1|18800.2|18770.2|0
1663128300000|2022-09-14 04:05:00|18809.5|18779.5|18804.3|18774.3|18810.7|18780.7|18803.1|18773.1|0
1663128600000|2022-09-14 04:10:00|18805.2|18775.2|18807.9|18777.9|18811.1|18781.1|18803.1|18773.1|0
1663128900000|2022-09-14 04:15:00|18807.5|18777.5|18806.2|18776.2|18808.8|18778.8|18805|18775|0
1663129200000|2022-09-14 04:20:00|18805.8|18775.8|18807.3|18777.3|18815.1|18785.1|18805.8|18775.8|0
1663129500000|2022-09-14 04:25:00|18807.7|18777.7|18813.3|18783.3|18815.3|18785.3|18806.9|18776.9|0
1663129800000|2022-09-14 04:30:00|18814.1|18784.1|18827.7|18797.7|18828.7|18798.7|18814.1|18784.1|0
1663130100000|2022-09-14 04:35:00|18828.2|18798.2|18827.2|18797.2|18829.9|18799.9|18823.5|18793.5|0
1663130400000|2022-09-14 04:40:00|18828.1|18798.1|18822.2|18792.2|18828.1|18798.1|18819.7|18789.7|0
1663130700000|2022-09-14 04:45:00|18821.8|18791.8|18813.8|18783.8|18822.7|18792.7|18812.1|18782.1|0
1663131000000|2022-09-14 04:50:00|18814.7|18784.7|18814.7|18784.7|18817.7|18787.7|18813|18783|0
1663131300000|2022-09-14 04:55:00|18814.9|18784.9|18818.9|18788.9|18820.2|18790.2|18813.8|18783.8|0
1663131600000|2022-09-14 05:00:00|18820|18790|18817|18812|18821.5|18816.5|18787.5|18782.5|1370
1663131900000|2022-09-14 05:05:00|18818|18813|18795.5|18790.5|18829|18824|18795.5|18790.5|991
1663132200000|2022-09-14 05:10:00|18796.5|18791.5|18797|18792|18810|18805|18793|18788|691
1663132500000|2022-09-14 05:15:00|18796.5|18791.5|18791.5|18786.5|18804|18799|18787.5|18782.5|643
1663132800000|2022-09-14 05:20:00|18792|18787|18763|18758|18793.5|18788.5|18762|18757|1544
1663133100000|2022-09-14 05:25:00|18762|18757|18818.5|18813.5|18821.5|18816.5|18757.5|18752.5|1688
1663133400000|2022-09-14 05:30:00|18819|18814|18846.5|18841.5|18852|18847|18801.5|18796.5|1505
1663133700000|2022-09-14 05:35:00|18846|18841|18842.5|18837.5|18863.5|18858.5|18837|18832|1239
1663134000000|2022-09-14 05:40:00|18842|18837|18813.5|18808.5|18843.5|18838.5|18808.5|18803.5|1015
1663134300000|2022-09-14 05:45:00|18813|18808|18795|18790|18816.5|18811.5|18789.5|18784.5|993
1663134600000|2022-09-14 05:50:00|18796.5|18791.5|18814|18809|18815|18810|18792|18787|906
1663134900000|2022-09-14 05:55:00|18811|18806|18788.5|18783.5|18815|18810|18785.5|18780.5|843
1663135200000|2022-09-14 06:00:00|18788|18783|18796.5|18791.5|18804.5|18799.5|18779.5|18774.5|973
1663135500000|2022-09-14 06:05:00|18796|18791|18829.5|18824.5|18830|18825|18792.5|18787.5|944
1663135800000|2022-09-14 06:10:00|18830|18825|18829|18824|18835|18830|18821|18816|729
1663136100000|2022-09-14 06:15:00|18829.5|18824.5|18822.5|18817.5|18839|18834|18821.5|18816.5|794
1663136400000|2022-09-14 06:20:00|18823|18818|18829|18824|18829|18824|18815|18810|523
1663136700000|2022-09-14 06:25:00|18830.5|18825.5|18863|18858|18893|18888|18829.5|18824.5|2572
1663137000000|2022-09-14 06:30:00|18862|18857|18852.5|18847.5|18872.5|18867.5|18844|18839|903
1663137300000|2022-09-14 06:35:00|18853|18848|18853|18848|18864|18859|18845.5|18840.5|691
1663137600000|2022-09-14 06:40:00|18850.5|18845.5|18837|18832|18858.5|18853.5|18831|18826|655
1663137900000|2022-09-14 06:45:00|18836.5|18831.5|18838.5|18833.5|18852|18847|18833|18828|557
1663138200000|2022-09-14 06:50:00|18838|18833|18837.5|18832.5|18851|18846|18834|18829|612
1663138500000|2022-09-14 06:55:00|18837|18832|18838|18833|18845|18840|18829.5|18824.5|492
1663138800000|2022-09-14 07:00:00|18839.5|18834.5|18859.5|18854.5|18875|18870|18835.5|18830.5|1156
1663139100000|2022-09-14 07:05:00|18859|18854|18861|18856|18873.5|18868.5|18851.5|18846.5|809
1663139400000|2022-09-14 07:10:00|18861.5|18856.5|18862.5|18857.5|18865|18860|18845|18840|842
1663139700000|2022-09-14 07:15:00|18863|18858|18841|18836|18883|18878|18839|18834|1389
1663140000000|2022-09-14 07:20:00|18840.5|18835.5|18824.5|18819.5|18854.5|18849.5|18822.5|18817.5|988
1663140300000|2022-09-14 07:25:00|18824|18819|18859.5|18854.5|18859.5|18854.5|18822|18817|951
1663140600000|2022-09-14 07:30:00|18858.5|18853.5|18852.5|18847.5|18863.5|18858.5|18848|18843|907
1663140900000|2022-09-14 07:35:00|18853.5|18848.5|18849|18844|18862|18857|18844|18839|695
1663141200000|2022-09-14 07:40:00|18848.5|18843.5|18864.5|18859.5|18867.5|18862.5|18846|18841|759
1663141500000|2022-09-14 07:45:00|18865.5|18860.5|18845.5|18840.5|18866|18861|18845.5|18840.5|785
1663141800000|2022-09-14 07:50:00|18846.5|18841.5|18855.5|18850.5|18859|18854|18836.5|18831.5|1045
1663142100000|2022-09-14 07:55:00|18855|18850|18850|18845|18863|18858|18840|18835|1124
1663142400000|2022-09-14 08:00:00|18847.3|18842.3|18832.8|18827.8|18848.8|18843.8|18811.8|18806.8|1691
1663142700000|2022-09-14 08:05:00|18833.3|18828.3|18789.8|18784.8|18837.8|18832.8|18788.8|18783.8|2599
1663143000000|2022-09-14 08:10:00|18790.8|18785.8|18806.3|18801.3|18815.8|18810.8|18790.8|18785.8|952
1663143300000|2022-09-14 08:15:00|18808.8|18803.8|18813.8|18808.8|18818.8|18813.8|18808.8|18803.8|719
1663143600000|2022-09-14 08:20:00|18814.3|18809.3|18822.8|18817.8|18825.8|18820.8|18810.8|18805.8|717
1663143900000|2022-09-14 08:25:00|18821.3|18816.3|18803.8|18798.8|18822.3|18817.3|18798.3|18793.3|1250
1663144200000|2022-09-14 08:30:00|18816.9|18786.9|18852.5|18822.5|18852.5|18822.5|18813.8|18783.8|1
1663144500000|2022-09-14 08:35:00|18853.6|18823.6|18849.1|18819.1|18861.3|18831.3|18849.1|18819.1|0
1663144800000|2022-09-14 08:40:00|18850|18820|18848.9|18818.9|18851.2|18821.2|18841.5|18811.5|0
1663145100000|2022-09-14 08:45:00|18849.8|18819.8|18831|18801|18852|18822|18831|18801|0
1663145400000|2022-09-14 08:50:00|18830.5|18800.5|18850.1|18820.1|18851.3|18821.3|18825.8|18795.8|0
1663145700000|2022-09-14 08:55:00|18849.2|18819.2|18845|18815|18855.8|18825.8|18841.2|18811.2|0
1663146000000|2022-09-14 09:00:00|18844.6|18814.6|18836.2|18806.2|18845.8|18815.8|18834.9|18804.9|0
1663146300000|2022-09-14 09:05:00|18836.7|18806.7|18838|18808|18846.6|18816.6|18834.6|18804.6|0
1663146600000|2022-09-14 09:10:00|18837.6|18807.6|18828|18798|18837.6|18807.6|18825.4|18795.4|0
1663146900000|2022-09-14 09:15:00|18827.5|18797.5|18830.3|18822.3|18830.3|18822.3|18806.8|18797.5|612
1663147200000|2022-09-14 09:20:00|18830.8|18822.8|18830.8|18822.8|18836.8|18828.8|18819.8|18811.8|186
1663147500000|2022-09-14 09:25:00|18831.3|18823.3|18832.8|18824.8|18839.3|18831.3|18830.3|18822.3|241
1663147800000|2022-09-14 09:30:00|18833.3|18825.3|18823.8|18815.8|18833.8|18825.8|18821.8|18813.8|144
1663148100000|2022-09-14 09:35:00|18823.3|18815.3|18828.3|18820.3|18830.8|18822.8|18823.3|18815.3|40
1663148400000|2022-09-14 09:40:00|18828.8|18820.8|18819.3|18811.3|18829.8|18821.8|18817.3|18809.3|62
1663148700000|2022-09-14 09:45:00|18818.3|18810.3|18822.8|18814.8|18825.8|18817.8|18817.8|18809.8|58
1663149000000|2022-09-14 09:50:00|18823.3|18815.3|18813.8|18805.8|18827.8|18819.8|18813.8|18805.8|60
1663149300000|2022-09-14 09:55:00|18813.3|18805.3|18817.8|18809.8|18822.8|18814.8|18809.3|18801.3|85
1663149600000|2022-09-14 10:00:00|18817.3|18809.3|18818.8|18810.8|18826.3|18818.3|18807.8|18799.8|166
1663149900000|2022-09-14 10:05:00|18819.3|18811.3|18822.3|18814.3|18823.3|18815.3|18813.3|18805.3|55
1663150200000|2022-09-14 10:10:00|18821.3|18813.3|18831.8|18823.8|18833.3|18825.3|18820.8|18812.8|84
1663150500000|2022-09-14 10:15:00|18831.3|18823.3|18835.3|18827.3|18843.3|18835.3|18831.3|18823.3|116
1663150800000|2022-09-14 10:20:00|18835.8|18827.8|18838.8|18830.8|18840.8|18832.8|18833.8|18825.8|52
1663151100000|2022-09-14 10:25:00|18839.3|18831.3|18833.8|18825.8|18840.8|18832.8|18831.3|18823.3|53
1663151400000|2022-09-14 10:30:00|18833.3|18825.3|18827.3|18819.3|18834.8|18826.8|18824.3|18816.3|47
1663151700000|2022-09-14 10:35:00|18827.8|18819.8|18823.3|18815.3|18829.3|18821.3|18822.8|18814.8|48
1663152000000|2022-09-14 10:40:00|18823.8|18815.8|18821.8|18813.8|18831.3|18823.3|18821.3|18813.3|66
1663152300000|2022-09-14 10:45:00|18822.3|18814.3|18828.8|18820.8|18829.8|18821.8|18821.3|18813.3|84
1663152600000|2022-09-14 10:50:00|18828.3|18820.3|18824.8|18816.8|18828.3|18820.3|18819.3|18811.3|39
1663152900000|2022-09-14 10:55:00|18825.3|18817.3|18821.3|18813.3|18828.8|18820.8|18820.3|18812.3|33
1663153200000|2022-09-14 11:00:00|18821.8|18813.8|18810.8|18802.8|18823.3|18815.3|18809.3|18801.3|58
1663153500000|2022-09-14 11:05:00|18810.3|18802.3|18820.3|18812.3|18820.8|18812.8|18810.3|18802.3|102
1663153800000|2022-09-14 11:10:00|18820.8|18812.8|18814.8|18806.8|18823.8|18815.8|18807.8|18799.8|105
1663154100000|2022-09-14 11:15:00|18815.3|18807.3|18807.3|18799.3|18817.8|18809.8|18804.8|18796.8|167
1663154400000|2022-09-14 11:20:00|18807.8|18799.8|18793.3|18785.3|18807.8|18799.8|18792.8|18784.8|195
1663154700000|2022-09-14 11:25:00|18793.8|18785.8|18795.3|18787.3|18802.3|18794.3|18792.3|18784.3|78
1663155000000|2022-09-14 11:30:00|18792.8|18784.8|18799.3|18791.3|18807.8|18799.8|18792.8|18784.8|117
1663155300000|2022-09-14 11:35:00|18799.8|18791.8|18811.3|18803.3|18812.8|18804.8|18798.3|18790.3|121
1663155600000|2022-09-14 11:40:00|18810.8|18802.8|18798.8|18790.8|18814.8|18806.8|18798.3|18790.3|81
1663155900000|2022-09-14 11:45:00|18799.3|18791.3|18781.8|18773.8|18802.3|18794.3|18781.8|18773.8|165
1663156200000|2022-09-14 11:50:00|18781.3|18773.3|18776.8|18768.8|18793.8|18785.8|18775.3|18767.3|110
1663156500000|2022-09-14 11:55:00|18776.3|18768.3|18767.3|18759.3|18780.8|18772.8|18766.8|18758.8|182
1663156800000|2022-09-14 12:00:00|18766.8|18758.8|18777.3|18769.3|18786.8|18778.8|18764.3|18756.3|129
1663157100000|2022-09-14 12:05:00|18777.8|18769.8|18778.8|18770.8|18785.8|18777.8|18773.8|18765.8|54
1663157400000|2022-09-14 12:10:00|18779.3|18771.3|18783.3|18775.3|18784.8|18776.8|18772.8|18764.8|124
1663157700000|2022-09-14 12:15:00|18783.8|18775.8|18788.3|18780.3|18788.3|18780.3|18774.3|18766.3|95
1663158000000|2022-09-14 12:20:00|18787.8|18779.8|18792.8|18784.8|18794.8|18786.8|18787.3|18779.3|41
1663158300000|2022-09-14 12:25:00|18793.3|18785.3|18791.8|18783.8|18796.8|18788.8|18787.8|18779.8|50
1663158600000|2022-09-14 12:30:00|18792.3|18784.3|18784.3|18776.3|18812.3|18804.3|18769.3|18761.3|254
1663158900000|2022-09-14 12:35:00|18783.3|18775.3|18820.8|18812.8|18823.3|18815.3|18783.3|18775.3|265
1663159200000|2022-09-14 12:40:00|18819.8|18811.8|18824.3|18816.3|18828.8|18820.8|18817.8|18809.8|165
1663159500000|2022-09-14 12:45:00|18822.8|18814.8|18805.8|18797.8|18825.8|18817.8|18803.3|18795.3|79
1663159800000|2022-09-14 12:50:00|18805.3|18797.3|18816.3|18808.3|18820.3|18812.3|18803.8|18795.8|48
1663160100000|2022-09-14 12:55:00|18815.8|18807.8|18813.8|18805.8|18820.3|18812.3|18809.3|18801.3|46
1663160400000|2022-09-14 13:00:00|18814.3|18806.3|18821.8|18813.8|18824.8|18816.8|18809.8|18801.8|50
1663160700000|2022-09-14 13:05:00|18821.3|18813.3|18820.3|18812.3|18827.8|18819.8|18814.3|18806.3|165
1663161000000|2022-09-14 13:10:00|18819.8|18811.8|18833.8|18825.8|18835.3|18827.3|18816.3|18808.3|157
1663161300000|2022-09-14 13:15:00|18833.3|18825.3|18829.3|18821.3|18837.8|18829.8|18824.3|18816.3|62
1663161600000|2022-09-14 13:20:00|18829.8|18821.8|18829.8|18821.8|18832.8|18824.8|18819.3|18811.3|61
1663161900000|2022-09-14 13:25:00|18829.3|18821.3|18829.8|18821.8|18830.8|18822.8|18824.3|18816.3|71
1663162200000|2022-09-14 13:30:00|18828.8|18820.8|18817.8|18809.8|18852.8|18844.8|18805.3|18797.3|838
1663162500000|2022-09-14 13:35:00|18818.8|18810.8|18798.3|18790.3|18823.3|18815.3|18777.8|18769.8|595
1663162800000|2022-09-14 13:40:00|18797.8|18789.8|18828.8|18820.8|18831.3|18823.3|18782.3|18774.3|576
1663163100000|2022-09-14 13:45:00|18829.3|18821.3|18820.8|18812.8|18855.8|18847.8|18820.3|18812.3|654
1663163400000|2022-09-14 13:50:00|18820.3|18812.3|18812.8|18804.8|18830.3|18822.3|18806.3|18798.3|390
1663163700000|2022-09-14 13:55:00|18813.3|18805.3|18830.3|18822.3|18830.8|18822.8|18807.3|18799.3|162
1663164000000|2022-09-14 14:00:00|18830.8|18822.8|18809.3|18801.3|18832.3|18824.3|18799.8|18791.8|207
1663164300000|2022-09-14 14:05:00|18809.8|18801.8|18821.3|18813.3|18839.8|18831.8|18799.8|18791.8|345
1663164600000|2022-09-14 14:10:00|18820.8|18812.8|18807.8|18799.8|18822.8|18814.8|18796.8|18788.8|453
1663164900000|2022-09-14 14:15:00|18808.3|18800.3|18796.8|18788.8|18825.8|18817.8|18793.8|18785.8|117
1663165200000|2022-09-14 14:20:00|18797.3|18789.3|18787.8|18779.8|18806.3|18798.3|18783.3|18775.3|229
1663165500000|2022-09-14 14:25:00|18787.3|18779.3|18749.3|18741.3|18790.3|18782.3|18748.8|18740.8|384
1663165800000|2022-09-14 14:30:00|18749.8|18741.8|18764.3|18756.3|18768.3|18760.3|18738.8|18730.8|383
1663166100000|2022-09-14 14:35:00|18765.3|18757.3|18796.8|18788.8|18802.8|18794.8|18764.8|18756.8|328
1663166400000|2022-09-14 14:40:00|18797.3|18789.3|18806.3|18798.3|18811.3|18803.3|18786.8|18778.8|187
1663166700000|2022-09-14 14:45:00|18806.8|18798.8|18792.8|18784.8|18814.3|18806.3|18791.3|18783.3|249
1663167000000|2022-09-14 14:50:00|18793.3|18785.3|18839.3|18831.3|18840.3|18832.3|18791.8|18783.8|260
1663167300000|2022-09-14 14:55:00|18838.8|18830.8|18819.3|18811.3|18839.3|18831.3|18813.3|18805.3|268
1663167600000|2022-09-14 15:00:00|18820.3|18812.3|18816.8|18808.8|18825.8|18817.8|18806.8|18798.8|132
1663167900000|2022-09-14 15:05:00|18817.3|18809.3|18832.3|18824.3|18833.8|18825.8|18809.8|18801.8|184
1663168200000|2022-09-14 15:10:00|18831.8|18823.8|18826.8|18818.8|18842.3|18834.3|18821.8|18813.8|419
1663168500000|2022-09-14 15:15:00|18825.8|18817.8|18826.8|18818.8|18829.8|18821.8|18819.3|18811.3|137
1663168800000|2022-09-14 15:20:00|18827.3|18819.3|18818.3|18810.3|18827.3|18819.3|18812.3|18804.3|256
1663169100000|2022-09-14 15:25:00|18817.8|18809.8|18805.8|18797.8|18826.8|18818.8|18803.3|18795.3|182
1663169400000|2022-09-14 15:30:00|18805.3|18797.3|18799.3|18791.3|18807.8|18799.8|18791.8|18783.8|247
1663169700000|2022-09-14 15:35:00|18799.8|18791.8|18809.8|18801.8|18813.3|18805.3|18794.3|18786.3|89
1663170000000|2022-09-14 15:40:00|18809.3|18801.3|18825.3|18817.3|18825.8|18817.8|18804.3|18796.3|126
1663170300000|2022-09-14 15:45:00|18825.8|18817.8|18832.8|18824.8|18846.8|18838.8|18822.8|18814.8|282
1663170600000|2022-09-14 15:50:00|18833.3|18825.3|18839.3|18831.3|18839.8|18831.8|18818.8|18810.8|95
1663170900000|2022-09-14 15:55:00|18839.8|18831.8|18840.8|18832.8|18844.3|18836.3|18835.8|18827.8|162
1663171200000|2022-09-14 16:00:00|18841.8|18833.8|18821.3|18813.3|18842.8|18834.8|18820.8|18812.8|116
1663171500000|2022-09-14 16:05:00|18820.8|18812.8|18819.8|18811.8|18824.8|18816.8|18807.8|18799.8|113
1663171800000|2022-09-14 16:10:00|18818.8|18810.8|18834.8|18826.8|18835.8|18827.8|18815.8|18807.8|59
1663172100000|2022-09-14 16:15:00|18835.3|18827.3|18832.8|18824.8|18836.3|18828.3|18827.8|18819.8|57
1663172400000|2022-09-14 16:20:00|18832.3|18824.3|18836.8|18828.8|18839.8|18831.8|18826.8|18818.8|50
1663172700000|2022-09-14 16:25:00|18836.3|18828.3|18829.3|18821.3|18841.8|18833.8|18823.8|18815.8|45
1663173000000|2022-09-14 16:30:00|18829.8|18821.8|18826.3|18818.3|18834.3|18826.3|18821.8|18813.8|33
1663173300000|2022-09-14 16:35:00|18825.8|18817.8|18833.8|18825.8|18838.3|18830.3|18821.8|18813.8|61
1663173600000|2022-09-14 16:40:00|18834.3|18826.3|18846.3|18838.3|18846.8|18838.8|18832.3|18824.3|85
1663173900000|2022-09-14 16:45:00|18846.8|18838.8|18840.3|18832.3|18849.3|18841.3|18835.8|18827.8|44
1663174200000|2022-09-14 16:50:00|18838.8|18830.8|18843.8|18835.8|18844.3|18836.3|18837.3|18829.3|30
1663174500000|2022-09-14 16:55:00|18844.3|18836.3|18841.8|18833.8|18844.8|18836.8|18831.8|18823.8|18
1663174800000|2022-09-14 17:00:00|18842.3|18834.3|18840.3|18832.3|18848.8|18840.8|18838.8|18830.8|31
1663175100000|2022-09-14 17:05:00|18839.8|18831.8|18841.8|18833.8|18844.3|18836.3|18833.3|18825.3|22
1663175400000|2022-09-14 17:10:00|18841.3|18833.3|18850.3|18842.3|18852.8|18844.8|18841.3|18833.3|62
1663175700000|2022-09-14 17:15:00|18851.3|18843.3|18845.8|18837.8|18856.3|18848.3|18841.3|18833.3|81
1663176000000|2022-09-14 17:20:00|18846.3|18838.3|18838.8|18830.8|18847.3|18839.3|18835.8|18827.8|30
1663176300000|2022-09-14 17:25:00|18839.3|18831.3|18838.8|18830.8|18841.3|18833.3|18830.3|18822.3|33
1663176600000|2022-09-14 17:30:00|18840.3|18832.3|18836.8|18828.8|18844.3|18836.3|18833.8|18825.8|55
1663176900000|2022-09-14 17:35:00|18837.3|18829.3|18831.8|18823.8|18839.3|18831.3|18830.8|18822.8|25
1663177200000|2022-09-14 17:40:00|18831.3|18823.3|18837.3|18829.3|18837.8|18829.8|18827.8|18819.8|42
1663177500000|2022-09-14 17:45:00|18837.8|18829.8|18814.8|18806.8|18838.8|18830.8|18806.8|18798.8|164
1663177800000|2022-09-14 17:50:00|18813.3|18805.3|18813.8|18805.8|18821.3|18813.3|18811.8|18803.8|50
1663178100000|2022-09-14 17:55:00|18813.3|18805.3|18809.3|18801.3|18815.3|18807.3|18799.8|18791.8|80
1663178400000|2022-09-14 18:00:00|18808.8|18800.8|18800.3|18792.3|18818.8|18810.8|18799.3|18791.3|52
1663178700000|2022-09-14 18:05:00|18799.8|18791.8|18801.8|18793.8|18815.8|18807.8|18798.3|18790.3|69
1663179000000|2022-09-14 18:10:00|18801.3|18793.3|18797.3|18789.3|18802.8|18794.8|18786.8|18778.8|112
1663179300000|2022-09-14 18:15:00|18796.8|18788.8|18806.8|18798.8|18806.8|18798.8|18795.3|18787.3|13
1663179600000|2022-09-14 18:20:00|18805.8|18797.8|18802.8|18794.8|18808.8|18800.8|18801.8|18793.8|46
1663179900000|2022-09-14 18:25:00|18803.3|18795.3|18797.8|18789.8|18804.3|18796.3|18792.3|18784.3|158
1663180200000|2022-09-14 18:30:00|18797.3|18789.3|18808.3|18800.3|18810.8|18802.8|18796.8|18788.8|145
1663180500000|2022-09-14 18:35:00|18808.8|18800.8|18809.3|18801.3|18810.8|18802.8|18800.8|18792.8|75
1663180800000|2022-09-14 18:40:00|18808.8|18800.8|18800.8|18792.8|18814.8|18806.8|18799.8|18791.8|47
1663181100000|2022-09-14 18:45:00|18801.3|18793.3|18806.8|18798.8|18808.8|18800.8|18795.3|18787.3|67
1663181400000|2022-09-14 18:50:00|18806.3|18798.3|18796.3|18788.3|18812.8|18804.8|18794.8|18786.8|60
1663181700000|2022-09-14 18:55:00|18795.8|18787.8|18809.2|18779.2|18809.4|18791.8|18792.8|18779.2|63
1663182000000|2022-09-14 19:00:00|18809.4|18779.4|18797.7|18767.7|18809.5|18779.5|18790.4|18760.4|0
1663182300000|2022-09-14 19:05:00|18797.8|18767.8|18817.4|18787.4|18818.9|18788.9|18797.8|18767.8|0
1663182600000|2022-09-14 19:10:00|18817.5|18787.5|18792.7|18762.7|18822.2|18792.2|18792.4|18762.4|0
1663182900000|2022-09-14 19:15:00|18792.4|18762.4|18775.4|18745.4|18792.9|18762.9|18764|18734|0
1663183200000|2022-09-14 19:20:00|18775.7|18745.7|18783.6|18753.6|18791.8|18761.8|18768.4|18738.4|0
1663183500000|2022-09-14 19:25:00|18783.4|18753.4|18780.9|18750.9|18786.5|18756.5|18768.2|18738.2|0
1663183800000|2022-09-14 19:30:00|18780.6|18750.6|18775.5|18745.5|18782.3|18752.3|18759.9|18729.9|0
1663184100000|2022-09-14 19:35:00|18775.8|18745.8|18785.6|18755.6|18785.9|18755.9|18770|18740|0
1663184400000|2022-09-14 19:40:00|18785.5|18755.5|18811.4|18781.4|18815.1|18785.1|18782.2|18752.2|0
1663184700000|2022-09-14 19:45:00|18810.7|18780.7|18822.8|18792.8|18830.4|18800.4|18804.6|18774.6|0
1663185000000|2022-09-14 19:50:00|18824.2|18794.2|18861.1|18831.1|18863.4|18833.4|18824.2|18794.2|0
1663185300000|2022-09-14 19:55:00|18861.4|18831.4|18871.2|18841.2|18886.7|18856.7|18847.4|18817.4|0
1663185600000|2022-09-14 20:00:00|18872.9|18842.9|18877.6|18847.6|18881.3|18851.3|18868.1|18838.1|0
1663185900000|2022-09-14 20:05:00|18876.8|18846.8|18865.3|18835.3|18880.5|18850.5|18863.4|18833.4|0
1663186200000|2022-09-14 20:10:00|18866.1|18836.1|18869.7|18839.7|18873.5|18843.5|18863.4|18833.4|0
1663186500000|2022-09-14 20:15:00|18868.9|18838.9|18879.2|18849.2|18880.2|18850.2|18868.8|18838.8|0
1663186800000|2022-09-14 20:20:00|18879.3|18849.3|18894|18864|18898.1|18868.1|18879.3|18849.3|0
1663187100000|2022-09-14 20:25:00|18893.2|18863.2|18888.5|18858.5|18894|18864|18885.6|18855.6|0
1663187400000|2022-09-14 20:30:00|18889.3|18859.3|18896.6|18866.6|18903.7|18873.7|18888.5|18858.5|0
1663187700000|2022-09-14 20:35:00|18894|18864|18901.8|18871.8|18902.2|18872.2|18892.8|18862.8|0
1663188000000|2022-09-14 20:40:00|18901.9|18871.9|18895.4|18865.4|18901.9|18871.9|18893.9|18863.9|0
1663188300000|2022-09-14 20:45:00|18895.8|18865.8|18903|18873|18903|18873|18893.4|18863.4|0
1663188600000|2022-09-14 20:50:00|18901.2|18871.2|18900.5|18870.5|18903|18873|18898.2|18868.2|0
1663188900000|2022-09-14 20:55:00|18899.6|18869.6|18896.9|18866.9|18902.4|18872.4|18896.9|18866.9|0
1663189200000|2022-09-14 21:00:00|18897.2|18867.2|18897|18867|18898.4|18868.4|18896.1|18866.1|0
1663189500000|2022-09-14 21:05:00|18897.1|18867.1|18897.9|18867.9|18897.9|18867.9|18896.2|18866.2|0
1663189800000|2022-09-14 21:10:00|18897.4|18867.4|18898.5|18868.5|18899.5|18869.5|18897.2|18867.2|0
1663190100000|2022-09-14 21:15:00|18898.8|18868.8|18900.3|18870.3|18901.4|18871.4|18898.7|18868.7|0
1663190400000|2022-09-14 21:20:00|18900.2|18870.2|18901.8|18871.8|18901.8|18871.8|18900.2|18870.2|0
1663190700000|2022-09-14 21:25:00|18901.7|18871.7|18903.7|18873.7|18903.7|18873.7|18901.7|18871.7|0
1663191000000|2022-09-14 21:30:00|18903.8|18873.8|18903.6|18873.6|18905|18875|18902.8|18872.8|0
1663191300000|2022-09-14 21:35:00|18903.7|18873.7|18903.1|18873.1|18906.6|18876.6|18903.1|18873.1|0
1663191600000|2022-09-14 21:40:00|18903.2|18873.2|18892.9|18862.9|18903.4|18873.4|18892.3|18862.3|0
1663191900000|2022-09-14 21:45:00|18892.6|18862.6|18891.1|18861.1|18892.6|18862.6|18891.1|18861.1|0
1663192200000|2022-09-14 21:50:00|18891.4|18861.4|18891|18861|18892.3|18862.3|18890.6|18860.6|0
1663192500000|2022-09-14 21:55:00|18890.8|18860.8|18891.8|18861.8|18893.7|18863.7|18890.7|18860.7|0
1663192800000|2022-09-14 22:00:00|18883.7|18853.7|18877.8|18847.8|18883.7|18853.7|18873.9|18843.9|0
1663193100000|2022-09-14 22:05:00|18877.3|18847.3|18881.2|18851.2|18882.2|18852.2|18874.6|18844.6|0
1663193400000|2022-09-14 22:10:00|18882.1|18852.1|18877.4|18847.4|18882.3|18852.3|18877.4|18847.4|0
1663193700000|2022-09-14 22:15:00|18879.1|18849.1|18885.9|18855.9|18885.9|18855.9|18879.1|18849.1|0
1663194000000|2022-09-14 22:20:00|18886.8|18856.8|18877.4|18847.4|18890.7|18860.7|18875.4|18845.4|0
1663194300000|2022-09-14 22:25:00|18878.2|18848.2|18880.2|18850.2|18881.2|18851.2|18877.4|18847.4|0
1663194600000|2022-09-14 22:30:00|18879.4|18849.4|18882.6|18852.6|18884|18854|18876.4|18846.4|0
1663194900000|2022-09-14 22:35:00|18880.8|18850.8|18879.2|18849.2|18881.2|18851.2|18874.2|18844.2|0
1663195200000|2022-09-14 22:40:00|18878.7|18848.7|18888.9|18858.9|18888.9|18858.9|18876.3|18846.3|0
1663195500000|2022-09-14 22:45:00|18888.5|18858.5|18889.7|18859.7|18891.8|18861.8|18888.4|18858.4|0
1663195800000|2022-09-14 22:50:00|18888.4|18858.4|18881|18851|18888.4|18858.4|18881|18851|0
1663196100000|2022-09-14 22:55:00|18880.1|18850.1|18883.3|18853.3|18883.8|18853.8|18878.3|18848.3|0
1663196400000|2022-09-14 23:00:00|18882.8|18852.8|18879|18849|18883.8|18853.8|18878.1|18848.1|0
1663196700000|2022-09-14 23:05:00|18878.6|18848.6|18873.3|18843.3|18879|18849|18870.5|18840.5|0
1663197000000|2022-09-14 23:10:00|18873.7|18843.7|18876.1|18846.1|18876.1|18846.1|18871.4|18841.4|0
1663197300000|2022-09-14 23:15:00|18873.6|18843.6|18874.7|18844.7|18874.7|18844.7|18870.4|18840.4|0
1663197600000|2022-09-14 23:20:00|18875.1|18845.1|18873.6|18843.6|18875.5|18845.5|18872.6|18842.6|0
1663197900000|2022-09-14 23:25:00|18872.7|18842.7|18866|18836|18872.7|18842.7|18864.1|18834.1|0
1663198200000|2022-09-14 23:30:00|18865.5|18835.5|18868.9|18838.9|18876.4|18846.4|18865|18835|0
1663198500000|2022-09-14 23:35:00|18868.5|18838.5|18871.6|18841.6|18874|18844|18866.6|18836.6|0
1663198800000|2022-09-14 23:40:00|18870.8|18840.8|18872.9|18842.9|18873.9|18843.9|18870.2|18840.2|0
1663199100000|2022-09-14 23:45:00|18873.3|18843.3|18860|18830|18875.5|18845.5|18860|18830|0
1663199400000|2022-09-14 23:50:00|18859.1|18829.1|18865.7|18835.7|18869.5|18839.5|18858.1|18828.1|0
1663199700000|2022-09-14 23:55:00|18866.1|18836.1|18867.6|18837.6|18872.3|18842.3|18863.3|18833.3|0
1663200000000|2022-09-15 00:00:00|18866.7|18836.7|18857.6|18827.6|18868.3|18838.3|18851.9|18821.9|0
1663200300000|2022-09-15 00:05:00|18858.5|18828.5|18863|18833|18866.8|18836.8|18854.8|18824.8|0
1663200600000|2022-09-15 00:10:00|18863.4|18833.4|18863.9|18833.9|18866.8|18836.8|18862|18832|0
1663200900000|2022-09-15 00:15:00|18862.6|18832.6|18860.5|18830.5|18868.2|18838.2|18852.1|18822.1|0
1663201200000|2022-09-15 00:20:00|18859.6|18829.6|18860.3|18830.3|18860.5|18830.5|18855.8|18825.8|0
1663201500000|2022-09-15 00:25:00|18860.2|18830.2|18855.1|18825.1|18860.2|18830.2|18850.7|18820.7|0
1663201800000|2022-09-15 00:30:00|18856|18826|18847.4|18817.4|18856|18826|18844.4|18814.4|0
1663202100000|2022-09-15 00:35:00|18846.9|18816.9|18850.3|18820.3|18852.1|18822.1|18845.6|18815.6|0
1663202400000|2022-09-15 00:40:00|18850.7|18820.7|18854.9|18824.9|18855.4|18825.4|18849.4|18819.4|0
1663202700000|2022-09-15 00:45:00|18855.4|18825.4|18853.6|18823.6|18856.6|18826.6|18851.5|18821.5|0
1663203000000|2022-09-15 00:50:00|18852.8|18822.8|18858.4|18828.4|18858.4|18828.4|18850.2|18820.2|0
1663203300000|2022-09-15 00:55:00|18859.2|18829.2|18858.4|18828.4|18861.3|18831.3|18856.2|18826.2|0
1663203600000|2022-09-15 01:00:00|18857.9|18827.9|18848.1|18818.1|18857.9|18827.9|18846|18816|0
1663203900000|2022-09-15 01:05:00|18847.2|18817.2|18830.6|18800.6|18849.8|18819.8|18828.7|18798.7|0
1663204200000|2022-09-15 01:10:00|18831|18801|18841.1|18811.1|18842.9|18812.9|18825.3|18795.3|0
1663204500000|2022-09-15 01:15:00|18840.3|18810.3|18802.8|18797.8|18841.1|18822.8|18785.3|18780.3|1497
1663204800000|2022-09-15 01:20:00|18803.3|18798.3|18811.3|18806.3|18816.8|18811.8|18788.8|18783.8|918
1663205100000|2022-09-15 01:25:00|18810.8|18805.8|18830.3|18825.3|18831.3|18826.3|18810.8|18805.8|894
1663205400000|2022-09-15 01:30:00|18832.3|18827.3|18913.8|18908.8|18945.8|18940.8|18823.8|18818.8|5781
1663205700000|2022-09-15 01:35:00|18912.3|18907.3|18880.3|18875.3|18933.8|18928.8|18866.8|18861.8|2800
1663206000000|2022-09-15 01:40:00|18880.8|18875.8|18890.3|18885.3|18925.8|18920.8|18875.8|18870.8|2428
1663206300000|2022-09-15 01:45:00|18892.8|18887.8|18913.8|18908.8|18913.8|18908.8|18861.3|18856.3|2104
1663206600000|2022-09-15 01:50:00|18914.8|18909.8|18920.8|18915.8|18935.8|18930.8|18902.8|18897.8|1962
1663206900000|2022-09-15 01:55:00|18917.8|18912.8|18947.8|18942.8|18951.8|18946.8|18908.3|18903.3|1796
1663207200000|2022-09-15 02:00:00|18946.8|18941.8|18941.8|18936.8|18981.8|18976.8|18938.8|18933.8|2576
1663207500000|2022-09-15 02:05:00|18941.3|18936.3|18945.8|18940.8|18957.3|18952.3|18927.8|18922.8|1289
1663207800000|2022-09-15 02:10:00|18944.8|18939.8|18921.8|18916.8|18963.8|18958.8|18918.3|18913.3|1527
1663208100000|2022-09-15 02:15:00|18922.3|18917.3|18899.3|18894.3|18931.8|18926.8|18886.8|18881.8|1669
1663208400000|2022-09-15 02:20:00|18900.3|18895.3|18879.8|18874.8|18900.3|18895.3|18874.3|18869.3|1467
1663208700000|2022-09-15 02:25:00|18879.3|18874.3|18881.8|18876.8|18890.3|18885.3|18855.8|18850.8|1542
1663209000000|2022-09-15 02:30:00|18880.8|18875.8|18903.3|18898.3|18908.3|18903.3|18877.3|18872.3|1030
1663209300000|2022-09-15 02:35:00|18902.8|18897.8|18855.8|18850.8|18912.3|18907.3|18851.3|18846.3|1197
1663209600000|2022-09-15 02:40:00|18856.3|18851.3|18883.8|18878.8|18886.8|18881.8|18842.3|18837.3|1071
1663209900000|2022-09-15 02:45:00|18885.8|18880.8|18876.3|18871.3|18887.8|18882.8|18857.3|18852.3|839
1663210200000|2022-09-15 02:50:00|18876.8|18871.8|18864.8|18859.8|18888.3|18883.3|18859.3|18854.3|596
1663210500000|2022-09-15 02:55:00|18865.8|18860.8|18886.8|18881.8|18887.8|18882.8|18862.8|18857.8|563
1663210800000|2022-09-15 03:00:00|18887.3|18882.3|18855.8|18850.8|18888.8|18883.8|18853.8|18848.8|473
1663211100000|2022-09-15 03:05:00|18856.3|18851.3|18896.8|18891.8|18898.8|18893.8|18855.8|18850.8|842
1663211400000|2022-09-15 03:10:00|18897.3|18892.3|18912|18907|18933.5|18928.5|18895.8|18890.8|1220
1663211700000|2022-09-15 03:15:00|18913.5|18908.5|18923|18918|18923|18918|18905|18900|482
1663212000000|2022-09-15 03:20:00|18924.5|18919.5|18914.5|18909.5|18927|18922|18908|18903|523
1663212300000|2022-09-15 03:25:00|18913|18908|18915|18910|18920.5|18915.5|18893.5|18888.5|649
1663212600000|2022-09-15 03:30:00|18914.5|18909.5|18928|18923|18942.5|18937.5|18914.5|18909.5|874
1663212900000|2022-09-15 03:35:00|18927.5|18922.5|18929.5|18924.5|18939|18934|18924.5|18919.5|504
1663213200000|2022-09-15 03:40:00|18929|18924|18927.5|18922.5|18936|18931|18921|18916|431
1663213500000|2022-09-15 03:45:00|18926.5|18921.5|18931|18926|18932|18927|18919.5|18914.5|219
1663213800000|2022-09-15 03:50:00|18929.5|18924.5|18922.5|18917.5|18936|18931|18919.5|18914.5|1096
1663214100000|2022-09-15 03:55:00|18923|18918|18902|18897|18923|18918|18898|18893|572
1663214400000|2022-09-15 04:00:00|18912|18882|18909.1|18879.1|18914.1|18884.1|18908.2|18878.2|0
1663214700000|2022-09-15 04:05:00|18909.9|18879.9|18906.9|18876.9|18910.8|18880.8|18905.8|18875.8|0
1663215000000|2022-09-15 04:10:00|18907.3|18877.3|18909.5|18879.5|18910.3|18880.3|18905.8|18875.8|0
1663215300000|2022-09-15 04:15:00|18910.3|18880.3|18912.8|18882.8|18914.7|18884.7|18909.9|18879.9|0
1663215600000|2022-09-15 04:20:00|18912.4|18882.4|18906.3|18876.3|18912.8|18882.8|18905.4|18875.4|0
1663215900000|2022-09-15 04:25:00|18907.2|18877.2|18912.6|18882.6|18916.5|18886.5|18906.3|18876.3|0
1663216200000|2022-09-15 04:30:00|18913.5|18883.5|18909.9|18879.9|18914.5|18884.5|18905.9|18875.9|0
1663216500000|2022-09-15 04:35:00|18910.7|18880.7|18925.3|18895.3|18927.6|18897.6|18910.7|18880.7|0
1663216800000|2022-09-15 04:40:00|18924.8|18894.8|18929.6|18899.6|18931.3|18901.3|18924.7|18894.7|0
1663217100000|2022-09-15 04:45:00|18930|18900|18924.4|18894.4|18930|18900|18924|18894|0
1663217400000|2022-09-15 04:50:00|18925.2|18895.2|18928.2|18898.2|18930|18900|18925.2|18895.2|0
1663217700000|2022-09-15 04:55:00|18927.4|18897.4|18924.4|18894.4|18927.4|18897.4|18923.1|18893.1|0
1663218000000|2022-09-15 05:00:00|18923.5|18893.5|18904.5|18899.5|18923.5|18910|18896.5|18891.5|935
1663218300000|2022-09-15 05:05:00|18904|18899|18884.5|18879.5|18906.5|18901.5|18877|18872|924
1663218600000|2022-09-15 05:10:00|18884|18879|18897.5|18892.5|18907|18902|18882|18877|600
1663218900000|2022-09-15 05:15:00|18898.5|18893.5|18893|18888|18899|18894|18882|18877|452
1663219200000|2022-09-15 05:20:00|18892.5|18887.5|18904.5|18899.5|18909|18904|18892.5|18887.5|478
1663219500000|2022-09-15 05:25:00|18905|18900|18887.5|18882.5|18911.5|18906.5|18885.5|18880.5|486
1663219800000|2022-09-15 05:30:00|18886.5|18881.5|18880.5|18875.5|18913.5|18908.5|18878|18873|919
1663220100000|2022-09-15 05:35:00|18881.5|18876.5|18856.5|18851.5|18882|18877|18852.5|18847.5|1281
1663220400000|2022-09-15 05:40:00|18857|18852|18833|18828|18861.5|18856.5|18821.5|18816.5|1625
1663220700000|2022-09-15 05:45:00|18832|18827|18855|18850|18859|18854|18831|18826|896
1663221000000|2022-09-15 05:50:00|18855.5|18850.5|18851.5|18846.5|18865|18860|18851.5|18846.5|484
1663221300000|2022-09-15 05:55:00|18851|18846|18854.5|18849.5|18859.5|18854.5|18840|18835|590
1663221600000|2022-09-15 06:00:00|18853|18848|18853.5|18848.5|18857|18852|18840.5|18835.5|526
1663221900000|2022-09-15 06:05:00|18854|18849|18850.5|18845.5|18861|18856|18845|18840|536
1663222200000|2022-09-15 06:10:00|18850|18845|18877.5|18872.5|18877.5|18872.5|18850|18845|845
1663222500000|2022-09-15 06:15:00|18879|18874|18878|18873|18889|18884|18869|18864|920
1663222800000|2022-09-15 06:20:00|18877.5|18872.5|18873|18868|18887.5|18882.5|18868.5|18863.5|466
1663223100000|2022-09-15 06:25:00|18873.5|18868.5|18891|18886|18894|18889|18861.5|18856.5|574
1663223400000|2022-09-15 06:30:00|18892|18887|18872.5|18867.5|18895.5|18890.5|18869.5|18864.5|577
1663223700000|2022-09-15 06:35:00|18873|18868|18877|18872|18879|18874|18868.5|18863.5|285
1663224000000|2022-09-15 06:40:00|18876.5|18871.5|18890|18885|18892|18887|18872|18867|517
1663224300000|2022-09-15 06:45:00|18890.5|18885.5|18902.5|18897.5|18909|18904|18890.5|18885.5|859
1663224600000|2022-09-15 06:50:00|18903|18898|18890|18885|18905.5|18900.5|18886.5|18881.5|371
1663224900000|2022-09-15 06:55:00|18890.5|18885.5|18895.5|18890.5|18902.5|18897.5|18886|18881|364
1663225200000|2022-09-15 07:00:00|18894.5|18889.5|18922.5|18917.5|18926|18921|18893.5|18888.5|897
1663225500000|2022-09-15 07:05:00|18923|18918|18923.5|18918.5|18928|18923|18914|18909|602
1663225800000|2022-09-15 07:10:00|18924|18919|18904.5|18899.5|18925.5|18920.5|18904|18899|380
1663226100000|2022-09-15 07:15:00|18905|18900|18918|18913|18920|18915|18904.5|18899.5|378
1663226400000|2022-09-15 07:20:00|18919.5|18914.5|18945|18940|18945|18940|18919.5|18914.5|859
1663226700000|2022-09-15 07:25:00|18944|18939|18936|18931|18948|18943|18932|18927|752
1663227000000|2022-09-15 07:30:00|18935.5|18930.5|18950|18945|18953.5|18948.5|18933|18928|626
1663227300000|2022-09-15 07:35:00|18949.5|18944.5|18926.5|18921.5|18951|18946|18925.5|18920.5|552
1663227600000|2022-09-15 07:40:00|18927|18922|18933|18928|18942.5|18937.5|18927|18922|392
1663227900000|2022-09-15 07:45:00|18932.5|18927.5|18937|18932|18938.5|18933.5|18924.5|18919.5|519
1663228200000|2022-09-15 07:50:00|18939|18934|18933.5|18928.5|18942.5|18937.5|18927.5|18922.5|599
1663228500000|2022-09-15 07:55:00|18934|18929|18922|18917|18938|18933|18917.5|18912.5|936
1663228800000|2022-09-15 08:00:00|18919.5|18914.5|18902.5|18897.5|18931|18926|18901|18896|1106
1663229100000|2022-09-15 08:05:00|18905|18900|18880|18875|18914.5|18909.5|18879|18874|1563
1663229400000|2022-09-15 08:10:00|18875|18870|18861.5|18856.5|18885|18880|18858.5|18853.5|1308
1663229700000|2022-09-15 08:15:00|18861|18856|18859|18854|18867|18862|18851.5|18846.5|650
1663230000000|2022-09-15 08:20:00|18859.5|18854.5|18860|18855|18862|18857|18849.5|18844.5|365
1663230300000|2022-09-15 08:25:00|18861|18856|18859|18854|18865|18860|18849.5|18844.5|700
1663230600000|2022-09-15 08:30:00|18869.1|18839.1|18873.6|18843.6|18874.4|18844.4|18864.4|18834.4|3
1663230900000|2022-09-15 08:35:00|18874|18844|18873.6|18843.6|18875.7|18845.7|18866.4|18836.4|0
1663231200000|2022-09-15 08:40:00|18873.1|18843.1|18869.7|18839.7|18875.7|18845.7|18868.4|18838.4|0
1663231500000|2022-09-15 08:45:00|18868|18838|18859.5|18829.5|18868|18838|18859.5|18829.5|0
1663231800000|2022-09-15 08:50:00|18859.1|18829.1|18868|18838|18870.5|18840.5|18858.7|18828.7|0
1663232100000|2022-09-15 08:55:00|18867.5|18837.5|18876.6|18846.6|18877.7|18847.7|18865.4|18835.4|0
1663232400000|2022-09-15 09:00:00|18876.8|18846.8|18881.2|18851.2|18882.1|18852.1|18866.7|18836.7|0
1663232700000|2022-09-15 09:05:00|18880.9|18850.9|18883.5|18853.5|18887.3|18857.3|18875.4|18845.4|0
1663233000000|2022-09-15 09:10:00|18883.9|18853.9|18879.5|18849.5|18887.3|18857.3|18877.9|18847.9|0
1663233300000|2022-09-15 09:15:00|18858.5|18850.5|18854|18846|18872.5|18864.5|18850|18842|226
1663233600000|2022-09-15 09:20:00|18852|18844|18864.5|18856.5|18864.5|18856.5|18852|18844|50
1663233900000|2022-09-15 09:25:00|18863.5|18855.5|18861|18853|18865|18857|18858|18850|53
1663234200000|2022-09-15 09:30:00|18860.5|18852.5|18872.5|18864.5|18873|18865|18857.5|18849.5|93
1663234500000|2022-09-15 09:35:00|18872|18864|18866.5|18858.5|18873.5|18865.5|18863.5|18855.5|68
1663234800000|2022-09-15 09:40:00|18867|18859|18867.5|18859.5|18872.5|18864.5|18866|18858|108
1663235100000|2022-09-15 09:45:00|18867|18859|18859.5|18851.5|18870|18862|18859.5|18851.5|61
1663235400000|2022-09-15 09:50:00|18860|18852|18851.5|18843.5|18863.5|18855.5|18851|18843|59
1663235700000|2022-09-15 09:55:00|18851|18843|18852|18844|18857|18849|18849.5|18841.5|56
1663236000000|2022-09-15 10:00:00|18851.5|18843.5|18852.5|18844.5|18860|18852|18851|18843|28
1663236300000|2022-09-15 10:05:00|18852|18844|18857.5|18849.5|18857.5|18849.5|18849.5|18841.5|53
1663236600000|2022-09-15 10:10:00|18858|18850|18859|18851|18863|18855|18853.5|18845.5|27
1663236900000|2022-09-15 10:15:00|18859.5|18851.5|18860|18852|18861|18853|18857|18849|14
1663237200000|2022-09-15 10:20:00|18859.5|18851.5|18855|18847|18860.5|18852.5|18851|18843|19
1663237500000|2022-09-15 10:25:00|18855.5|18847.5|18846|18838|18857|18849|18842|18834|49
1663237800000|2022-09-15 10:30:00|18846.5|18838.5|18818.5|18810.5|18846.5|18838.5|18808|18800|671
1663238100000|2022-09-15 10:35:00|18818|18810|18804.5|18796.5|18819|18811|18798|18790|384
1663238400000|2022-09-15 10:40:00|18805|18797|18796|18788|18807|18799|18794|18786|308
1663238700000|2022-09-15 10:45:00|18799|18791|18810|18802|18813.5|18805.5|18796|18788|181
1663239000000|2022-09-15 10:50:00|18809.5|18801.5|18816.5|18808.5|18817.5|18809.5|18800|18792|155
1663239300000|2022-09-15 10:55:00|18815|18807|18818|18810|18819.5|18811.5|18808|18800|96
1663239600000|2022-09-15 11:00:00|18818.5|18810.5|18820.5|18812.5|18825|18817|18817.5|18809.5|65
1663239900000|2022-09-15 11:05:00|18820|18812|18819.5|18811.5|18824.5|18816.5|18818.5|18810.5|37
1663240200000|2022-09-15 11:10:00|18819|18811|18829|18821|18829|18821|18815.5|18807.5|42
1663240500000|2022-09-15 11:15:00|18829.5|18821.5|18830.5|18822.5|18835|18827|18826|18818|62
1663240800000|2022-09-15 11:20:00|18831|18823|18832|18824|18832|18824|18822|18814|52
1663241100000|2022-09-15 11:25:00|18831.5|18823.5|18832.5|18824.5|18833|18825|18824.5|18816.5|43
1663241400000|2022-09-15 11:30:00|18832|18824|18831.5|18823.5|18832.5|18824.5|18825.5|18817.5|36
1663241700000|2022-09-15 11:35:00|18831|18823|18828|18820|18834|18826|18827.5|18819.5|19
1663242000000|2022-09-15 11:40:00|18827.5|18819.5|18826.5|18818.5|18828|18820|18820.5|18812.5|99
1663242300000|2022-09-15 11:45:00|18826|18818|18826|18818|18828.5|18820.5|18823.5|18815.5|34
1663242600000|2022-09-15 11:50:00|18825.5|18817.5|18812|18804|18827|18819|18811|18803|44
1663242900000|2022-09-15 11:55:00|18811.5|18803.5|18809|18801|18813|18805|18803|18795|45
1663243200000|2022-09-15 12:00:00|18808|18800|18803.5|18795.5|18812.5|18804.5|18798|18790|92
1663243500000|2022-09-15 12:05:00|18804|18796|18799|18791|18808.5|18800.5|18798|18790|65
1663243800000|2022-09-15 12:10:00|18799.5|18791.5|18811.5|18803.5|18812.5|18804.5|18799.5|18791.5|33
1663244100000|2022-09-15 12:15:00|18812|18804|18804.5|18796.5|18817|18809|18804.5|18796.5|20
1663244400000|2022-09-15 12:20:00|18804|18796|18804|18796|18808|18800|18795.5|18787.5|172
1663244700000|2022-09-15 12:25:00|18803.5|18795.5|18801|18793|18808|18800|18794.5|18786.5|116
1663245000000|2022-09-15 12:30:00|18801.5|18793.5|18810|18802|18830.5|18822.5|18783.5|18775.5|275
1663245300000|2022-09-15 12:35:00|18809.5|18801.5|18835.5|18827.5|18835.5|18827.5|18802.5|18794.5|113
1663245600000|2022-09-15 12:40:00|18833.5|18825.5|18841.5|18833.5|18844.5|18836.5|18820.5|18812.5|111
1663245900000|2022-09-15 12:45:00|18841|18833|18849|18841|18849|18841|18836.5|18828.5|108
1663246200000|2022-09-15 12:50:00|18848.5|18840.5|18852|18844|18858|18850|18841|18833|207
1663246500000|2022-09-15 12:55:00|18852.5|18844.5|18843|18835|18855|18847|18841|18833|63
1663246800000|2022-09-15 13:00:00|18842.5|18834.5|18839|18831|18848.5|18840.5|18832.5|18824.5|59
1663247100000|2022-09-15 13:05:00|18838.5|18830.5|18828.5|18820.5|18841.5|18833.5|18827|18819|80
1663247400000|2022-09-15 13:10:00|18828|18820|18825|18817|18830|18822|18819|18811|54
1663247700000|2022-09-15 13:15:00|18825.5|18817.5|18805|18797|18831.5|18823.5|18804|18796|110
1663248000000|2022-09-15 13:20:00|18804.5|18796.5|18803.5|18795.5|18810.5|18802.5|18798.5|18790.5|74
1663248300000|2022-09-15 13:25:00|18803|18795|18790|18782|18809|18801|18787.5|18779.5|144
1663248600000|2022-09-15 13:30:00|18792.5|18784.5|18818.5|18810.5|18820|18812|18769|18761|497
1663248900000|2022-09-15 13:35:00|18818|18810|18820.5|18812.5|18827|18819|18801|18793|410
1663249200000|2022-09-15 13:40:00|18821|18813|18869|18861|18872.5|18864.5|18815.5|18807.5|652
1663249500000|2022-09-15 13:45:00|18870|18862|18886|18878|18886|18878|18851.5|18843.5|365
1663249800000|2022-09-15 13:50:00|18884|18876|18890|18882|18904|18896|18879.5|18871.5|509
1663250100000|2022-09-15 13:55:00|18889.5|18881.5|18906.5|18898.5|18910.5|18902.5|18887|18879|347
1663250400000|2022-09-15 14:00:00|18907|18899|18886|18878|18916|18908|18881|18873|436
1663250700000|2022-09-15 14:05:00|18886.5|18878.5|18888|18880|18905.5|18897.5|18883|18875|337
1663251000000|2022-09-15 14:10:00|18888.5|18880.5|18900|18892|18905|18897|18883.5|18875.5|227
1663251300000|2022-09-15 14:15:00|18900.5|18892.5|18929.5|18921.5|18944.5|18936.5|18897.5|18889.5|493
1663251600000|2022-09-15 14:20:00|18930|18922|18890|18882|18931|18923|18887|18879|379
1663251900000|2022-09-15 14:25:00|18890.5|18882.5|18849.5|18841.5|18890.5|18882.5|18847.5|18839.5|342
1663252200000|2022-09-15 14:30:00|18849|18841|18853|18845|18862|18854|18839|18831|240
1663252500000|2022-09-15 14:35:00|18851|18843|18866.5|18858.5|18875|18867|18850|18842|221
1663252800000|2022-09-15 14:40:00|18867.5|18859.5|18864.5|18856.5|18875|18867|18855|18847|119
1663253100000|2022-09-15 14:45:00|18865|18857|18842.5|18834.5|18869.5|18861.5|18840.5|18832.5|155
1663253400000|2022-09-15 14:50:00|18842|18834|18826.5|18818.5|18843|18835|18823|18815|266
1663253700000|2022-09-15 14:55:00|18826|18818|18820|18812|18827.5|18819.5|18808.5|18800.5|271
1663254000000|2022-09-15 15:00:00|18820.5|18812.5|18835.5|18827.5|18839.5|18831.5|18809.5|18801.5|196
1663254300000|2022-09-15 15:05:00|18836|18828|18818|18810|18839.5|18831.5|18817.5|18809.5|107
1663254600000|2022-09-15 15:10:00|18818.5|18810.5|18811.5|18803.5|18818.5|18810.5|18803.5|18795.5|201
1663254900000|2022-09-15 15:15:00|18811|18803|18829|18821|18829|18821|18798.5|18790.5|276
1663255200000|2022-09-15 15:20:00|18828.5|18820.5|18843|18835|18856|18848|18823|18815|206
1663255500000|2022-09-15 15:25:00|18844|18836|18847.5|18839.5|18851.5|18843.5|18839|18831|139
1663255800000|2022-09-15 15:30:00|18848|18840|18854|18846|18862.5|18854.5|18844|18836|159
1663256100000|2022-09-15 15:35:00|18854.5|18846.5|18855|18847|18865|18857|18847.5|18839.5|161
1663256400000|2022-09-15 15:40:00|18854.5|18846.5|18856|18848|18862|18854|18853|18845|123
1663256700000|2022-09-15 15:45:00|18855.5|18847.5|18844|18836|18864|18856|18843.5|18835.5|124
1663257000000|2022-09-15 15:50:00|18844.5|18836.5|18825.5|18817.5|18845|18837|18825|18817|122
1663257300000|2022-09-15 15:55:00|18826|18818|18831.5|18823.5|18833.5|18825.5|18817.5|18809.5|137
1663257600000|2022-09-15 16:00:00|18830|18822|18839|18831|18841.5|18833.5|18825|18817|109
1663257900000|2022-09-15 16:05:00|18838.5|18830.5|18827.5|18819.5|18841.5|18833.5|18827.5|18819.5|82
1663258200000|2022-09-15 16:10:00|18825|18817|18819.5|18811.5|18829|18821|18816.5|18808.5|72
1663258500000|2022-09-15 16:15:00|18819|18811|18836.5|18828.5|18837|18829|18819|18811|81
1663258800000|2022-09-15 16:20:00|18836|18828|18829|18821|18838|18830|18825|18817|24
1663259100000|2022-09-15 16:25:00|18829.5|18821.5|18815.5|18807.5|18837.5|18829.5|18815|18807|88
1663259400000|2022-09-15 16:30:00|18816|18808|18835.5|18827.5|18836.5|18828.5|18815.5|18807.5|103
1663259700000|2022-09-15 16:35:00|18836|18828|18839|18831|18842.5|18834.5|18832.5|18824.5|77
1663260000000|2022-09-15 16:40:00|18839.5|18831.5|18838.5|18830.5|18845|18837|18837|18829|92
1663260300000|2022-09-15 16:45:00|18839|18831|18837|18829|18839.5|18831.5|18832|18824|52
1663260600000|2022-09-15 16:50:00|18836.5|18828.5|18840|18832|18845.5|18837.5|18835|18827|48
1663260900000|2022-09-15 16:55:00|18839.5|18831.5|18846|18838|18846.5|18838.5|18836|18828|38
1663261200000|2022-09-15 17:00:00|18846.5|18838.5|18875.5|18867.5|18883|18875|18846|18838|387
1663261500000|2022-09-15 17:05:00|18875|18867|18874.5|18866.5|18886.5|18878.5|18868|18860|120
1663261800000|2022-09-15 17:10:00|18875|18867|18873.5|18865.5|18876|18868|18867|18859|42
1663262100000|2022-09-15 17:15:00|18874|18866|18882.5|18874.5|18891|18883|18870.5|18862.5|56
1663262400000|2022-09-15 17:20:00|18883|18875|18885|18877|18889|18881|18875|18867|108
1663262700000|2022-09-15 17:25:00|18885.5|18877.5|18889.5|18881.5|18900|18892|18884|18876|84
1663263000000|2022-09-15 17:30:00|18886|18878|18885.5|18877.5|18889.5|18881.5|18877|18869|59
1663263300000|2022-09-15 17:35:00|18885|18877|18872|18864|18886.5|18878.5|18870|18862|64
1663263600000|2022-09-15 17:40:00|18871.5|18863.5|18863.5|18855.5|18875.5|18867.5|18862.5|18854.5|57
1663263900000|2022-09-15 17:45:00|18863|18855|18851.5|18843.5|18864.5|18856.5|18851|18843|53
1663264200000|2022-09-15 17:50:00|18851|18843|18852|18844|18854.5|18846.5|18846|18838|41
1663264500000|2022-09-15 17:55:00|18852.5|18844.5|18854|18846|18859.5|18851.5|18852|18844|28
1663264800000|2022-09-15 18:00:00|18855|18847|18830|18822|18855.5|18847.5|18828|18820|77
1663265100000|2022-09-15 18:05:00|18830.5|18822.5|18832|18824|18837.5|18829.5|18827.5|18819.5|53
1663265400000|2022-09-15 18:10:00|18831.5|18823.5|18840.5|18832.5|18844.5|18836.5|18831|18823|36
1663265700000|2022-09-15 18:15:00|18840|18832|18841|18833|18847.5|18839.5|18829.5|18821.5|33
1663266000000|2022-09-15 18:20:00|18840.5|18832.5|18831|18823|18842|18834|18828|18820|17
1663266300000|2022-09-15 18:25:00|18831.5|18823.5|18836|18828|18837|18829|18828.5|18820.5|14
1663266600000|2022-09-15 18:30:00|18835.5|18827.5|18833|18825|18847|18839|18831.5|18823.5|35
1663266900000|2022-09-15 18:35:00|18832.5|18824.5|18836|18828|18844.5|18836.5|18827.5|18819.5|31
1663267200000|2022-09-15 18:40:00|18836.5|18828.5|18831.5|18823.5|18837|18829|18824|18816|56
1663267500000|2022-09-15 18:45:00|18832|18824|18815|18807|18832|18824|18813.5|18805.5|65
1663267800000|2022-09-15 18:50:00|18815.5|18807.5|18816.5|18808.5|18819.5|18811.5|18805.5|18797.5|134
1663268100000|2022-09-15 18:55:00|18817|18809|18818.5|18788.5|18818.5|18810|18804.5|18788.4|145
1663268400000|2022-09-15 19:00:00|18818.3|18788.3|18811.8|18781.8|18819.4|18789.4|18805|18775|0
1663268700000|2022-09-15 19:05:00|18812.1|18782.1|18799.2|18769.2|18813.6|18783.6|18799.2|18769.2|0
1663269000000|2022-09-15 19:10:00|18798.9|18768.9|18779.7|18749.7|18799.2|18769.2|18775.9|18745.9|0
1663269300000|2022-09-15 19:15:00|18779.4|18749.4|18762.9|18732.9|18784.2|18754.2|18761.9|18731.9|0
1663269600000|2022-09-15 19:20:00|18763.1|18733.1|18766|18736|18766|18736|18748.3|18718.3|0
1663269900000|2022-09-15 19:25:00|18765.8|18735.8|18742.7|18712.7|18766.3|18736.3|18731.3|18701.3|0
1663270200000|2022-09-15 19:30:00|18742.3|18712.3|18751.6|18721.6|18761.6|18731.6|18738.1|18708.1|0
1663270500000|2022-09-15 19:35:00|18752.1|18722.1|18763.1|18733.1|18763.9|18733.9|18748.9|18718.9|0
1663270800000|2022-09-15 19:40:00|18762.6|18732.6|18776.8|18746.8|18781.2|18751.2|18756.7|18726.7|0
1663271100000|2022-09-15 19:45:00|18776.6|18746.6|18781.2|18751.2|18790.3|18760.3|18773.1|18743.1|0
1663271400000|2022-09-15 19:50:00|18781.1|18751.1|18794.6|18764.6|18803.5|18773.5|18777.2|18747.2|0
1663271700000|2022-09-15 19:55:00|18795.5|18765.5|18794.3|18764.3|18812|18782|18791.7|18761.7|0
1663272000000|2022-09-15 20:00:00|18795.2|18765.2|18818.7|18788.7|18832.8|18802.8|18794.3|18764.3|0
1663272300000|2022-09-15 20:05:00|18817.8|18787.8|18825.3|18795.3|18831.9|18801.9|18817.7|18787.7|0
1663272600000|2022-09-15 20:10:00|18824.4|18794.4|18817.6|18787.6|18828.2|18798.2|18815.7|18785.7|0
1663272900000|2022-09-15 20:15:00|18816.8|18786.8|18812.5|18782.5|18820.5|18790.5|18811.5|18781.5|0
1663273200000|2022-09-15 20:20:00|18813.3|18783.3|18816.8|18786.8|18818.2|18788.2|18811.5|18781.5|0
1663273500000|2022-09-15 20:25:00|18816.4|18786.4|18816.7|18786.7|18818.6|18788.6|18815.4|18785.4|0
1663273800000|2022-09-15 20:30:00|18815.8|18785.8|18790.5|18760.5|18817.7|18787.7|18789.1|18759.1|0
1663274100000|2022-09-15 20:35:00|18789.7|18759.7|18761.4|18731.4|18794.4|18764.4|18761.4|18731.4|0
1663274400000|2022-09-15 20:40:00|18762.2|18732.2|18757.9|18727.9|18768.4|18738.4|18757.9|18727.9|0
1663274700000|2022-09-15 20:45:00|18758.7|18728.7|18758|18728|18759.8|18729.8|18734|18704|0
1663275000000|2022-09-15 20:50:00|18758.8|18728.8|18808|18778|18808|18778|18758.8|18728.8|0
1663275300000|2022-09-15 20:55:00|18807.5|18777.5|18802.9|18772.9|18811.8|18781.8|18800|18770|0
1663275600000|2022-09-15 21:00:00|18802.2|18772.2|18792.4|18762.4|18802.9|18772.9|18791.5|18761.5|0
1663275900000|2022-09-15 21:05:00|18792.5|18762.5|18784.5|18754.5|18792.5|18762.5|18783.4|18753.4|0
1663276200000|2022-09-15 21:10:00|18784.3|18754.3|18779|18749|18784.7|18754.7|18778.4|18748.4|0
1663276500000|2022-09-15 21:15:00|18779.4|18749.4|18775.1|18745.1|18779.4|18749.4|18775.1|18745.1|0
1663276800000|2022-09-15 21:20:00|18777.2|18747.2|18776.7|18746.7|18780.7|18750.7|18775.6|18745.6|0
1663277100000|2022-09-15 21:25:00|18776.8|18746.8|18781.3|18751.3|18781.3|18751.3|18776.8|18746.8|0
1663277400000|2022-09-15 21:30:00|18781.1|18751.1|18782.3|18752.3|18782.4|18752.4|18780.3|18750.3|0
1663277700000|2022-09-15 21:35:00|18782.1|18752.1|18779.1|18749.1|18783.8|18753.8|18778.9|18748.9|0
1663278000000|2022-09-15 21:40:00|18779.4|18749.4|18776.1|18746.1|18782.5|18752.5|18775.2|18745.2|0
1663278300000|2022-09-15 21:45:00|18775.7|18745.7|18779.8|18749.8|18779.8|18749.8|18775.7|18745.7|0
1663278600000|2022-09-15 21:50:00|18780.2|18750.2|18779.8|18749.8|18783|18753|18779.5|18749.5|0
1663278900000|2022-09-15 21:55:00|18778.6|18748.6|18774.7|18744.7|18780.3|18750.3|18774.7|18744.7|0
1663279200000|2022-09-15 22:00:00|18773.5|18743.5|18705.2|18675.2|18773.5|18743.5|18703.8|18673.8|0
1663279500000|2022-09-15 22:05:00|18703.8|18673.8|18656|18626|18721.8|18691.8|18654.9|18624.9|0
1663279800000|2022-09-15 22:10:00|18656.4|18626.4|18669.5|18639.5|18669.5|18639.5|18637.1|18607.1|0
1663280100000|2022-09-15 22:15:00|18669.9|18639.9|18679.6|18649.6|18679.6|18649.6|18665.8|18635.8|0
1663280400000|2022-09-15 22:20:00|18679.9|18649.9|18677.1|18647.1|18687.4|18657.4|18675.3|18645.3|0
1663280700000|2022-09-15 22:25:00|18677.5|18647.5|18677.7|18647.7|18688.3|18658.3|18677.1|18647.1|0
1663281000000|2022-09-15 22:30:00|18678.6|18648.6|18702.2|18672.2|18703.1|18673.1|18678.6|18648.6|0
1663281300000|2022-09-15 22:35:00|18702.9|18672.9|18716.1|18686.1|18718.3|18688.3|18702|18672|0
1663281600000|2022-09-15 22:40:00|18717|18687|18713.1|18683.1|18717.1|18687.1|18711.4|18681.4|0
1663281900000|2022-09-15 22:45:00|18714|18684|18708.5|18678.5|18714.4|18684.4|18707.2|18677.2|0
1663282200000|2022-09-15 22:50:00|18708.9|18678.9|18719|18689|18720|18690|18708.5|18678.5|0
1663282500000|2022-09-15 22:55:00|18719.9|18689.9|18707.5|18677.5|18728.4|18698.4|18704.7|18674.7|0
1663282800000|2022-09-15 23:00:00|18706.7|18676.7|18703.3|18673.3|18707.3|18677.3|18700.2|18670.2|0
1663283100000|2022-09-15 23:05:00|18702.5|18672.5|18698.5|18668.5|18706.2|18676.2|18698.5|18668.5|0
1663283400000|2022-09-15 23:10:00|18697.6|18667.6|18693.7|18663.7|18698.5|18668.5|18693.7|18663.7|0
1663283700000|2022-09-15 23:15:00|18692.8|18662.8|18681.6|18651.6|18693.4|18663.4|18680.6|18650.6|0
1663284000000|2022-09-15 23:20:00|18681.1|18651.1|18683.5|18653.5|18687.4|18657.4|18681.1|18651.1|0
1663284300000|2022-09-15 23:25:00|18684.4|18654.4|18681.8|18651.8|18685.4|18655.4|18677|18647|0
1663284600000|2022-09-15 23:30:00|18682.6|18652.6|18696.8|18666.8|18698.8|18668.8|18680.8|18650.8|0
1663284900000|2022-09-15 23:35:00|18696.4|18666.4|18695.7|18665.7|18699.7|18669.7|18691.8|18661.8|0
1663285200000|2022-09-15 23:40:00|18696.6|18666.6|18705.2|18675.2|18710.5|18680.5|18695.7|18665.7|0
1663285500000|2022-09-15 23:45:00|18706.1|18676.1|18718.2|18688.2|18725.1|18695.1|18704.2|18674.2|0
1663285800000|2022-09-15 23:50:00|18717.7|18687.7|18717.3|18687.3|18718.2|18688.2|18712.4|18682.4|0
1663286100000|2022-09-15 23:55:00|18718.2|18688.2|18716.9|18686.9|18719.2|18689.2|18715.6|18685.6|0
1663286400000|2022-09-16 00:00:00|18718.7|18688.7|18728.1|18698.1|18732.6|18702.6|18716.9|18686.9|0
1663286700000|2022-09-16 00:05:00|18727.2|18697.2|18724.6|18694.6|18727.2|18697.2|18719.5|18689.5|0
1663287000000|2022-09-16 00:10:00|18723.7|18693.7|18720.9|18690.9|18725.4|18695.4|18716.6|18686.6|0
1663287300000|2022-09-16 00:15:00|18721|18691|18753.7|18723.7|18754.6|18724.6|18717.1|18687.1|0
1663287600000|2022-09-16 00:20:00|18754.6|18724.6|18748.7|18718.7|18754.6|18724.6|18744|18714|0
1663287900000|2022-09-16 00:25:00|18748.9|18718.9|18745.7|18715.7|18749.3|18719.3|18745.2|18715.2|0
1663288200000|2022-09-16 00:30:00|18744.8|18714.8|18747.2|18717.2|18753.2|18723.2|18741|18711|0
1663288500000|2022-09-16 00:35:00|18746.7|18716.7|18744.3|18714.3|18748.5|18718.5|18739.5|18709.5|0
1663288800000|2022-09-16 00:40:00|18743.9|18713.9|18738.1|18708.1|18743.9|18713.9|18732.4|18702.4|0
1663289100000|2022-09-16 00:45:00|18737.7|18707.7|18738.1|18708.1|18743.2|18713.2|18735.1|18705.1|0
1663289400000|2022-09-16 00:50:00|18737.2|18707.2|18730.7|18700.7|18738.1|18708.1|18728.6|18698.6|0
1663289700000|2022-09-16 00:55:00|18731.6|18701.6|18727.7|18697.7|18731.6|18701.6|18727.7|18697.7|0
1663290000000|2022-09-16 01:00:00|18729.4|18699.4|18733.6|18703.6|18736.7|18706.7|18728.1|18698.1|0
1663290300000|2022-09-16 01:05:00|18733.2|18703.2|18783.6|18753.6|18784.2|18754.2|18724.2|18694.2|0
1663290600000|2022-09-16 01:10:00|18784.4|18754.4|18762.1|18732.1|18793.6|18763.6|18757.7|18727.7|0
1663290900000|2022-09-16 01:15:00|18749.2|18719.2|18687.5|18682.5|18749.2|18738|18660.5|18655.5|3523
1663291200000|2022-09-16 01:20:00|18690|18685|18670|18665|18700.5|18695.5|18666|18661|1647
1663291500000|2022-09-16 01:25:00|18669.5|18664.5|18703|18698|18705.5|18700.5|18664|18659|1125
1663291800000|2022-09-16 01:30:00|18703.5|18698.5|18769|18764|18807|18802|18703|18698|5733
1663292100000|2022-09-16 01:35:00|18773|18768|18754|18749|18781.5|18776.5|18738|18733|2295
1663292400000|2022-09-16 01:40:00|18758|18753|18673.5|18668.5|18758|18753|18634|18629|4367
1663292700000|2022-09-16 01:45:00|18675|18670|18711.5|18706.5|18723|18718|18666|18661|2281
1663293000000|2022-09-16 01:50:00|18709.5|18704.5|18688|18683|18709.5|18704.5|18675|18670|1628
1663293300000|2022-09-16 01:55:00|18688.5|18683.5|18670|18665|18690|18685|18665|18660|1344
1663293600000|2022-09-16 02:00:00|18671.5|18666.5|18749.5|18744.5|18802|18797|18666|18661|4190
1663293900000|2022-09-16 02:05:00|18749|18744|18712.5|18707.5|18754|18749|18701|18696|1760
1663294200000|2022-09-16 02:10:00|18714|18709|18724|18719|18724.5|18719.5|18704|18699|1116
1663294500000|2022-09-16 02:15:00|18728|18723|18774|18769|18774|18769|18712|18707|1544
1663294800000|2022-09-16 02:20:00|18776.5|18771.5|18772|18767|18839.5|18834.5|18770.5|18765.5|3446
1663295100000|2022-09-16 02:25:00|18772.5|18767.5|18763.5|18758.5|18792|18787|18761|18756|1291
1663295400000|2022-09-16 02:30:00|18765|18760|18785|18780|18796|18791|18762|18757|1267
1663295700000|2022-09-16 02:35:00|18784.5|18779.5|18757|18752|18784.5|18779.5|18741.5|18736.5|1480
1663296000000|2022-09-16 02:40:00|18757.5|18752.5|18729.5|18724.5|18759.5|18754.5|18729|18724|803
1663296300000|2022-09-16 02:45:00|18729|18724|18746.5|18741.5|18751.5|18746.5|18713|18708|1491
1663296600000|2022-09-16 02:50:00|18745|18740|18780.5|18775.5|18780.5|18775.5|18743|18738|1326
1663296900000|2022-09-16 02:55:00|18781.5|18776.5|18801.5|18796.5|18805|18800|18774|18769|1077
1663297200000|2022-09-16 03:00:00|18801|18796|18795.5|18790.5|18828.5|18823.5|18793.5|18788.5|1523
1663297500000|2022-09-16 03:05:00|18796|18791|18843.5|18838.5|18850.5|18845.5|18787.5|18782.5|2327
1663297800000|2022-09-16 03:10:00|18844|18839|18829|18824|18854|18849|18821.5|18816.5|1340
1663298100000|2022-09-16 03:15:00|18828.5|18823.5|18814.5|18809.5|18830|18825|18800.5|18795.5|714
1663298400000|2022-09-16 03:20:00|18813.5|18808.5|18824.5|18819.5|18830.5|18825.5|18808.5|18803.5|577
1663298700000|2022-09-16 03:25:00|18824|18819|18816|18811|18824|18819|18802.5|18797.5|509
1663299000000|2022-09-16 03:30:00|18815|18810|18901.5|18896.5|18902|18897|18815|18810|1711
1663299300000|2022-09-16 03:35:00|18898.5|18893.5|18872|18867|18898.5|18893.5|18865|18860|1740
1663299600000|2022-09-16 03:40:00|18871.5|18866.5|18843|18838|18875|18870|18834|18829|994
1663299900000|2022-09-16 03:45:00|18842.5|18837.5|18842|18837|18848.5|18843.5|18833|18828|576
1663300200000|2022-09-16 03:50:00|18842.5|18837.5|18837|18832|18848|18843|18833|18828|354
1663300500000|2022-09-16 03:55:00|18836.5|18831.5|18838|18833|18842|18837|18830.5|18825.5|435
1663300800000|2022-09-16 04:00:00|18850.5|18820.5|18855.3|18825.3|18855.3|18825.3|18847.8|18817.8|0
1663301100000|2022-09-16 04:05:00|18854.8|18824.8|18852.1|18822.1|18855.7|18825.7|18851.7|18821.7|0
1663301400000|2022-09-16 04:10:00|18853|18823|18849.2|18819.2|18853|18823|18848.7|18818.7|0
1663301700000|2022-09-16 04:15:00|18849.6|18819.6|18848.3|18818.3|18850.1|18820.1|18845.3|18815.3|0
1663302000000|2022-09-16 04:20:00|18849.2|18819.2|18842.3|18812.3|18849.2|18819.2|18842.3|18812.3|0
1663302300000|2022-09-16 04:25:00|18841.6|18811.6|18835.7|18805.7|18841.6|18811.6|18834.8|18804.8|0
1663302600000|2022-09-16 04:30:00|18835.5|18805.5|18839.3|18809.3|18840.1|18810.1|18835.3|18805.3|0
1663302900000|2022-09-16 04:35:00|18839.7|18809.7|18839.2|18809.2|18842.3|18812.3|18839.2|18809.2|0
1663303200000|2022-09-16 04:40:00|18840.1|18810.1|18843.1|18813.1|18844|18814|18839.2|18809.2|0
1663303500000|2022-09-16 04:45:00|18843|18813|18844.4|18814.4|18844.4|18814.4|18838.8|18808.8|0
1663303800000|2022-09-16 04:50:00|18845.3|18815.3|18840|18810|18845.3|18815.3|18837.9|18807.9|0
1663304100000|2022-09-16 04:55:00|18839.1|18809.1|18842.7|18812.7|18842.7|18812.7|18839.1|18809.1|0
1663304400000|2022-09-16 05:00:00|18845.7|18815.7|18807.5|18802.5|18849.5|18844.5|18805.5|18800.5|1105
1663304700000|2022-09-16 05:05:00|18806|18801|18835.5|18830.5|18842.5|18837.5|18794.5|18789.5|984
1663305000000|2022-09-16 05:10:00|18835|18830|18827|18822|18843|18838|18818.5|18813.5|693
1663305300000|2022-09-16 05:15:00|18828|18823|18828.5|18823.5|18847|18842|18826|18821|709
1663305600000|2022-09-16 05:20:00|18828|18823|18821.5|18816.5|18839.5|18834.5|18818.5|18813.5|582
1663305900000|2022-09-16 05:25:00|18820|18815|18814|18809|18828.5|18823.5|18799.5|18794.5|710
1663306200000|2022-09-16 05:30:00|18814.5|18809.5|18791.5|18786.5|18823|18818|18781|18776|1126
1663306500000|2022-09-16 05:35:00|18792.5|18787.5|18819|18814|18820|18815|18763|18758|1674
1663306800000|2022-09-16 05:40:00|18818|18813|18806|18801|18818|18813|18804|18799|499
1663307100000|2022-09-16 05:45:00|18806.5|18801.5|18816|18811|18825|18820|18805.5|18800.5|777
1663307400000|2022-09-16 05:50:00|18817|18812|18820.5|18815.5|18832.5|18827.5|18808.5|18803.5|657
1663307700000|2022-09-16 05:55:00|18820|18815|18801|18796|18830|18825|18798|18793|829
1663308000000|2022-09-16 06:00:00|18801.5|18796.5|18783|18778|18806.5|18801.5|18782|18777|806
1663308300000|2022-09-16 06:05:00|18783.5|18778.5|18796.5|18791.5|18811|18806|18783.5|18778.5|704
1663308600000|2022-09-16 06:10:00|18796|18791|18759.5|18754.5|18799|18794|18755|18750|1104
1663308900000|2022-09-16 06:15:00|18759|18754|18773.5|18768.5|18780|18775|18741|18736|1146
1663309200000|2022-09-16 06:20:00|18774|18769|18805|18800|18805|18800|18770|18765|934
1663309500000|2022-09-16 06:25:00|18804|18799|18785|18780|18805.5|18800.5|18783.5|18778.5|594
1663309800000|2022-09-16 06:30:00|18786|18781|18774.5|18769.5|18801.5|18796.5|18771.5|18766.5|972
1663310100000|2022-09-16 06:35:00|18774|18769|18787|18782|18809|18804|18770.5|18765.5|1178
1663310400000|2022-09-16 06:40:00|18786|18781|18790|18785|18790.5|18785.5|18778|18773|687
1663310700000|2022-09-16 06:45:00|18789.5|18784.5|18786|18781|18798.5|18793.5|18780|18775|541
1663311000000|2022-09-16 06:50:00|18785.5|18780.5|18769|18764|18790|18785|18767.5|18762.5|550
1663311300000|2022-09-16 06:55:00|18768|18763|18768|18763|18773|18768|18763|18758|736
1663311600000|2022-09-16 07:00:00|18770|18765|18785|18780|18786.5|18781.5|18762.5|18757.5|868
1663311900000|2022-09-16 07:05:00|18784|18779|18763|18758|18786.5|18781.5|18757|18752|824
1663312200000|2022-09-16 07:10:00|18762|18757|18770|18765|18775|18770|18753|18748|850
1663312500000|2022-09-16 07:15:00|18769|18764|18774|18769|18784|18779|18766.5|18761.5|613
1663312800000|2022-09-16 07:20:00|18773.5|18768.5|18769|18764|18781.5|18776.5|18766|18761|671
1663313100000|2022-09-16 07:25:00|18769.5|18764.5|18773|18768|18776.5|18771.5|18758.5|18753.5|548
1663313400000|2022-09-16 07:30:00|18773.5|18768.5|18774|18769|18782|18777|18765.5|18760.5|627
1663313700000|2022-09-16 07:35:00|18773.5|18768.5|18763|18758|18780|18775|18761|18756|1369
1663314000000|2022-09-16 07:40:00|18765.5|18760.5|18767|18762|18771|18766|18761.5|18756.5|747
1663314300000|2022-09-16 07:45:00|18767.5|18762.5|18765.5|18760.5|18772|18767|18760|18755|776
1663314600000|2022-09-16 07:50:00|18766|18761|18761|18756|18771|18766|18747|18742|1563
1663314900000|2022-09-16 07:55:00|18760.5|18755.5|18781.5|18776.5|18782.5|18777.5|18756.5|18751.5|1436
1663315200000|2022-09-16 08:00:00|18782.5|18777.5|18740|18735|18782.5|18777.5|18720|18715|3755
1663315500000|2022-09-16 08:05:00|18741|18736|18707.5|18702.5|18749.5|18744.5|18707.5|18702.5|2925
1663315800000|2022-09-16 08:10:00|18706|18701|18685|18680|18712|18707|18662.5|18657.5|4497
1663316100000|2022-09-16 08:15:00|18685.5|18680.5|18716|18711|18723.5|18718.5|18684.5|18679.5|1343
1663316400000|2022-09-16 08:20:00|18715.5|18710.5|18728.5|18723.5|18733|18728|18714.5|18709.5|1686
1663316700000|2022-09-16 08:25:00|18723|18718|18709|18704|18730.5|18725.5|18705.5|18700.5|1225
1663317000000|2022-09-16 08:30:00|18723.5|18693.5|18722.4|18692.4|18724.4|18694.4|18715.1|18685.1|0
1663317300000|2022-09-16 08:35:00|18722.1|18692.1|18712|18682|18723.9|18693.9|18711.6|18681.6|0
1663317600000|2022-09-16 08:40:00|18711.6|18681.6|18707.8|18677.8|18716.8|18686.8|18707.8|18677.8|0
1663317900000|2022-09-16 08:45:00|18708.7|18678.7|18701.9|18671.9|18708.7|18678.7|18696.9|18666.9|0
1663318200000|2022-09-16 08:50:00|18701.4|18671.4|18705.6|18675.6|18706|18676|18698.4|18668.4|0
1663318500000|2022-09-16 08:55:00|18705.2|18675.2|18737.5|18707.5|18738.5|18708.5|18704.7|18674.7|0
1663318800000|2022-09-16 09:00:00|18737.3|18707.3|18753.8|18723.8|18759.6|18729.6|18735.5|18705.5|0
1663319100000|2022-09-16 09:05:00|18754.2|18724.2|18749.8|18719.8|18760.4|18730.4|18746.8|18716.8|0
1663319400000|2022-09-16 09:10:00|18748.9|18718.9|18705.9|18675.9|18755|18725|18705.1|18675.1|0
1663319700000|2022-09-16 09:15:00|18706.8|18676.8|18725.5|18717.5|18728|18720|18700.5|18676.3|344
1663320000000|2022-09-16 09:20:00|18725|18717|18741|18733|18742.5|18734.5|18722.5|18714.5|165
1663320300000|2022-09-16 09:25:00|18742|18734|18751.5|18743.5|18756|18748|18742|18734|294
1663320600000|2022-09-16 09:30:00|18754|18746|18752|18744|18763.5|18755.5|18747.5|18739.5|208
1663320900000|2022-09-16 09:35:00|18752.5|18744.5|18749|18741|18753.5|18745.5|18746.5|18738.5|102
1663321200000|2022-09-16 09:40:00|18749.5|18741.5|18748|18740|18753|18745|18739.5|18731.5|86
1663321500000|2022-09-16 09:45:00|18747.5|18739.5|18740|18732|18749|18741|18737.5|18729.5|91
1663321800000|2022-09-16 09:50:00|18739|18731|18744|18736|18750.5|18742.5|18738.5|18730.5|74
1663322100000|2022-09-16 09:55:00|18743.5|18735.5|18748.5|18740.5|18756.5|18748.5|18743|18735|127
1663322400000|2022-09-16 10:00:00|18749|18741|18753|18745|18762.5|18754.5|18748.5|18740.5|120
1663322700000|2022-09-16 10:05:00|18753.5|18745.5|18751|18743|18758|18750|18749|18741|49
1663323000000|2022-09-16 10:10:00|18751.5|18743.5|18752.5|18744.5|18755|18747|18749|18741|28
1663323300000|2022-09-16 10:15:00|18752|18744|18753.5|18745.5|18756|18748|18746.5|18738.5|37
1663323600000|2022-09-16 10:20:00|18753|18745|18765|18757|18766|18758|18752.5|18744.5|97
1663323900000|2022-09-16 10:25:00|18764|18756|18761.5|18753.5|18765|18757|18756.5|18748.5|33
1663324200000|2022-09-16 10:30:00|18761|18753|18762|18754|18766|18758|18757|18749|74
1663324500000|2022-09-16 10:35:00|18762.5|18754.5|18771|18763|18774|18766|18762.5|18754.5|156
1663324800000|2022-09-16 10:40:00|18770.5|18762.5|18783|18775|18785|18777|18770.5|18762.5|177
1663325100000|2022-09-16 10:45:00|18783.5|18775.5|18778|18770|18789|18781|18776.5|18768.5|66
1663325400000|2022-09-16 10:50:00|18778.5|18770.5|18767.5|18759.5|18779.5|18771.5|18767.5|18759.5|86
1663325700000|2022-09-16 10:55:00|18768|18760|18776.5|18768.5|18780.5|18772.5|18768|18760|85
1663326000000|2022-09-16 11:00:00|18774|18766|18758.5|18750.5|18774.5|18766.5|18756.5|18748.5|115
1663326300000|2022-09-16 11:05:00|18759|18751|18765.5|18757.5|18767.5|18759.5|18756|18748|68
1663326600000|2022-09-16 11:10:00|18765|18757|18763.5|18755.5|18769|18761|18762|18754|23
1663326900000|2022-09-16 11:15:00|18763|18755|18761.5|18753.5|18765|18757|18759.5|18751.5|22
1663327200000|2022-09-16 11:20:00|18762|18754|18761|18753|18767|18759|18757.5|18749.5|35
1663327500000|2022-09-16 11:25:00|18761.5|18753.5|18765|18757|18766.5|18758.5|18760|18752|47
1663327800000|2022-09-16 11:30:00|18764.5|18756.5|18763.5|18755.5|18767|18759|18760|18752|13
1663328100000|2022-09-16 11:35:00|18763|18755|18775|18767|18775|18767|18763|18755|47
1663328400000|2022-09-16 11:40:00|18775.5|18767.5|18776|18768|18779.5|18771.5|18771.5|18763.5|57
1663328700000|2022-09-16 11:45:00|18775.5|18767.5|18768.5|18760.5|18776.5|18768.5|18764|18756|19
1663329000000|2022-09-16 11:50:00|18769|18761|18772.5|18764.5|18773.5|18765.5|18765|18757|17
1663329300000|2022-09-16 11:55:00|18772|18764|18769|18761|18774.5|18766.5|18768.5|18760.5|44
1663329600000|2022-09-16 12:00:00|18768.5|18760.5|18752.5|18744.5|18771|18763|18752.5|18744.5|60
1663329900000|2022-09-16 12:05:00|18752|18744|18749.5|18741.5|18757.5|18749.5|18749|18741|45
1663330200000|2022-09-16 12:10:00|18750|18742|18743|18735|18751|18743|18741.5|18733.5|53
1663330500000|2022-09-16 12:15:00|18741.5|18733.5|18743|18735|18746.5|18738.5|18741.5|18733.5|43
1663330800000|2022-09-16 12:20:00|18742.5|18734.5|18736|18728|18744.5|18736.5|18734|18726|48
1663331100000|2022-09-16 12:25:00|18735.5|18727.5|18735|18727|18744|18736|18732.5|18724.5|65
1663331400000|2022-09-16 12:30:00|18734.5|18726.5|18726.5|18718.5|18734.5|18726.5|18724|18716|69
1663331700000|2022-09-16 12:35:00|18727|18719|18735.5|18727.5|18736.5|18728.5|18727|18719|56
1663332000000|2022-09-16 12:40:00|18735|18727|18737|18729|18740.5|18732.5|18729|18721|40
1663332300000|2022-09-16 12:45:00|18736.5|18728.5|18731.5|18723.5|18740|18732|18727|18719|82
1663332600000|2022-09-16 12:50:00|18731|18723|18723|18715|18732|18724|18721.5|18713.5|70
1663332900000|2022-09-16 12:55:00|18723.5|18715.5|18713.5|18705.5|18726|18718|18712.5|18704.5|112
1663333200000|2022-09-16 13:00:00|18714|18706|18715|18707|18725|18717|18710.5|18702.5|117
1663333500000|2022-09-16 13:05:00|18714.5|18706.5|18718|18710|18727|18719|18713|18705|72
1663333800000|2022-09-16 13:10:00|18718.5|18710.5|18730|18722|18732|18724|18718.5|18710.5|93
1663334100000|2022-09-16 13:15:00|18729.5|18721.5|18730|18722|18731.5|18723.5|18721|18713|136
1663334400000|2022-09-16 13:20:00|18729.5|18721.5|18733.5|18725.5|18733.5|18725.5|18727.5|18719.5|206
1663334700000|2022-09-16 13:25:00|18730.5|18722.5|18747|18739|18753|18745|18727|18719|265
1663335000000|2022-09-16 13:30:00|18747.5|18739.5|18704|18696|18748|18740|18703.5|18695.5|876
1663335300000|2022-09-16 13:35:00|18703.5|18695.5|18729|18721|18730|18722|18686.5|18678.5|396
1663335600000|2022-09-16 13:40:00|18730|18722|18689.5|18681.5|18730|18722|18686|18678|391
1663335900000|2022-09-16 13:45:00|18690|18682|18695.5|18687.5|18703.5|18695.5|18684.5|18676.5|516
1663336200000|2022-09-16 13:50:00|18697.5|18689.5|18664|18656|18721|18713|18661.5|18653.5|773
1663336500000|2022-09-16 13:55:00|18666|18658|18664.5|18656.5|18673.5|18665.5|18657|18649|317
1663336800000|2022-09-16 14:00:00|18665|18657|18681.5|18673.5|18699|18691|18665|18657|465
1663337100000|2022-09-16 14:05:00|18681|18673|18703|18695|18721|18713|18678.5|18670.5|270
1663337400000|2022-09-16 14:10:00|18702.5|18694.5|18737|18729|18746.5|18738.5|18701|18693|400
1663337700000|2022-09-16 14:15:00|18736.5|18728.5|18737|18729|18754|18746|18728.5|18720.5|499
1663338000000|2022-09-16 14:20:00|18736.5|18728.5|18742.5|18734.5|18747.5|18739.5|18717.5|18709.5|336
1663338300000|2022-09-16 14:25:00|18743|18735|18730.5|18722.5|18745|18737|18727.5|18719.5|158
1663338600000|2022-09-16 14:30:00|18730|18722|18754|18746|18754|18746|18729.5|18721.5|207
1663338900000|2022-09-16 14:35:00|18753.5|18745.5|18739|18731|18766.5|18758.5|18732.5|18724.5|279
1663339200000|2022-09-16 14:40:00|18739.5|18731.5|18732.5|18724.5|18756|18748|18732|18724|197
1663339500000|2022-09-16 14:45:00|18733|18725|18734|18726|18746.5|18738.5|18729.5|18721.5|215
1663339800000|2022-09-16 14:50:00|18733.5|18725.5|18729|18721|18743|18735|18725.5|18717.5|142
1663340100000|2022-09-16 14:55:00|18728.5|18720.5|18705.5|18697.5|18733.5|18725.5|18705.5|18697.5|200
1663340400000|2022-09-16 15:00:00|18707|18699|18700|18692|18722|18714|18692.5|18684.5|166
1663340700000|2022-09-16 15:05:00|18699|18691|18706|18698|18716.5|18708.5|18698|18690|155
1663341000000|2022-09-16 15:10:00|18705|18697|18697.5|18689.5|18706|18698|18694|18686|102
1663341300000|2022-09-16 15:15:00|18695.5|18687.5|18710.5|18702.5|18721.5|18713.5|18692|18684|117
1663341600000|2022-09-16 15:20:00|18710|18702|18693.5|18685.5|18710|18702|18691.5|18683.5|101
1663341900000|2022-09-16 15:25:00|18693|18685|18689.5|18681.5|18701|18693|18685.5|18677.5|176
1663342200000|2022-09-16 15:30:00|18687.5|18679.5|18688|18680|18693|18685|18680|18672|172
1663342500000|2022-09-16 15:35:00|18686|18678|18662|18654|18689|18681|18661|18653|435
1663342800000|2022-09-16 15:40:00|18660.5|18652.5|18668.5|18660.5|18670.5|18662.5|18656.5|18648.5|242
1663343100000|2022-09-16 15:45:00|18668|18660|18675|18667|18676.5|18668.5|18663|18655|172
1663343400000|2022-09-16 15:50:00|18675.5|18667.5|18682.5|18674.5|18686|18678|18669|18661|101
1663343700000|2022-09-16 15:55:00|18683|18675|18695|18687|18696.5|18688.5|18680|18672|111
1663344000000|2022-09-16 16:00:00|18694|18686|18693|18685|18697|18689|18685.5|18677.5|142
1663344300000|2022-09-16 16:05:00|18692|18684|18682.5|18674.5|18701|18693|18681|18673|58
1663344600000|2022-09-16 16:10:00|18682|18674|18672|18664|18687.5|18679.5|18670.5|18662.5|98
1663344900000|2022-09-16 16:15:00|18672.5|18664.5|18669|18661|18678|18670|18660|18652|63
1663345200000|2022-09-16 16:20:00|18668.5|18660.5|18654.5|18646.5|18669|18661|18651.5|18643.5|218
1663345500000|2022-09-16 16:25:00|18654|18646|18649.5|18641.5|18658.5|18650.5|18642.5|18634.5|484
1663345800000|2022-09-16 16:30:00|18649|18641|18652|18644|18658|18650|18644.5|18636.5|117
1663346100000|2022-09-16 16:35:00|18653|18645|18651.5|18643.5|18659.5|18651.5|18649.5|18641.5|65
1663346400000|2022-09-16 16:40:00|18652|18644|18670|18662|18671|18663|18651.5|18643.5|40
1663346700000|2022-09-16 16:45:00|18669.5|18661.5|18668.5|18660.5|18670.5|18662.5|18661|18653|29
1663347000000|2022-09-16 16:50:00|18668|18660|18658|18650|18668|18660|18657.5|18649.5|50
1663347300000|2022-09-16 16:55:00|18657.5|18649.5|18664|18656|18667|18659|18655|18647|28
1663347600000|2022-09-16 17:00:00|18664.5|18656.5|18648|18640|18666.5|18658.5|18647.5|18639.5|86
1663347900000|2022-09-16 17:05:00|18648.5|18640.5|18636|18628|18649.5|18641.5|18630|18622|192
1663348200000|2022-09-16 17:10:00|18635.5|18627.5|18636.5|18628.5|18645|18637|18630|18622|39
1663348500000|2022-09-16 17:15:00|18636|18628|18633.5|18625.5|18641.5|18633.5|18631.5|18623.5|33
1663348800000|2022-09-16 17:20:00|18633|18625|18628.5|18620.5|18637|18629|18623.5|18615.5|124
1663349100000|2022-09-16 17:25:00|18629|18621|18634.5|18626.5|18635|18627|18627|18619|60
1663349400000|2022-09-16 17:30:00|18635|18627|18637.5|18629.5|18659|18651|18632|18624|147
1663349700000|2022-09-16 17:35:00|18638|18630|18650.5|18642.5|18659.5|18651.5|18636|18628|80
1663350000000|2022-09-16 17:40:00|18650|18642|18640|18632|18654.5|18646.5|18637.5|18629.5|102
1663350300000|2022-09-16 17:45:00|18639.5|18631.5|18626.5|18618.5|18641.5|18633.5|18625|18617|51
1663350600000|2022-09-16 17:50:00|18626|18618|18625|18617|18629|18621|18622|18614|41
1663350900000|2022-09-16 17:55:00|18624.5|18616.5|18635.5|18627.5|18636|18628|18622|18614|54
1663351200000|2022-09-16 18:00:00|18636.5|18628.5|18641.5|18633.5|18646|18638|18633.5|18625.5|113
1663351500000|2022-09-16 18:05:00|18641|18633|18633.5|18625.5|18643.5|18635.5|18629.5|18621.5|64
1663351800000|2022-09-16 18:10:00|18633|18625|18629|18621|18636.5|18628.5|18624.5|18616.5|48
1663352100000|2022-09-16 18:15:00|18628.5|18620.5|18629|18621|18641|18633|18627|18619|40
1663352400000|2022-09-16 18:20:00|18628.5|18620.5|18637|18629|18638.5|18630.5|18628.5|18620.5|55
1663352700000|2022-09-16 18:25:00|18637.5|18629.5|18656|18648|18667.5|18659.5|18635.5|18627.5|158
1663353000000|2022-09-16 18:30:00|18655.5|18647.5|18656|18648|18663|18655|18646.5|18638.5|80
1663353300000|2022-09-16 18:35:00|18655.5|18647.5|18649.5|18641.5|18665.5|18657.5|18646.5|18638.5|61
1663353600000|2022-09-16 18:40:00|18650|18642|18646|18638|18651|18643|18637|18629|41
1663353900000|2022-09-16 18:45:00|18647|18639|18663.5|18655.5|18669|18661|18646.5|18638.5|83
1663354200000|2022-09-16 18:50:00|18664|18656|18672|18664|18672|18664|18654|18646|133
1663354500000|2022-09-16 18:55:00|18671|18663|18685.9|18655.9|18685.9|18670.5|18670|18655.7|167
1663354800000|2022-09-16 19:00:00|18685.5|18655.5|18694.7|18664.7|18695.5|18665.5|18677.8|18647.8|0
1663355100000|2022-09-16 19:05:00|18695|18665|18700.3|18670.3|18706.1|18676.1|18689.6|18659.6|0
1663355400000|2022-09-16 19:10:00|18700.5|18670.5|18679.5|18649.5|18700.5|18670.5|18678|18648|0
1663355700000|2022-09-16 19:15:00|18679.3|18649.3|18673.7|18643.7|18692.7|18662.7|18671.4|18641.4|0
1663356000000|2022-09-16 19:20:00|18673.9|18643.9|18694.6|18664.6|18702.2|18672.2|18673.2|18643.2|0
1663356300000|2022-09-16 19:25:00|18694.4|18664.4|18674.6|18644.6|18694.4|18664.4|18669.7|18639.7|0
1663356600000|2022-09-16 19:30:00|18674.4|18644.4|18667.3|18637.3|18677.9|18647.9|18657|18627|0
1663356900000|2022-09-16 19:35:00|18667|18637|18700.9|18670.9|18700.9|18670.9|18665.3|18635.3|0
1663357200000|2022-09-16 19:40:00|18701|18671|18712.4|18682.4|18714|18684|18698.7|18668.7|0
1663357500000|2022-09-16 19:45:00|18712.3|18682.3|18691.4|18661.4|18712.8|18682.8|18683.7|18653.7|0
1663357800000|2022-09-16 19:50:00|18688.8|18658.8|18694.4|18664.4|18702.9|18672.9|18682.5|18652.5|0
1663358100000|2022-09-16 19:55:00|18694.3|18664.3|18684.4|18654.4|18722.5|18692.5|18683.6|18653.6|0
1663358400000|2022-09-16 20:00:00|18686.2|18656.2|18693.9|18663.9|18694.9|18664.9|18677.3|18647.3|0
1663358700000|2022-09-16 20:05:00|18693|18663|18706.5|18676.5|18707.5|18677.5|18689|18659|0
1663359000000|2022-09-16 20:10:00|18705.6|18675.6|18702.7|18672.7|18707.5|18677.5|18695.9|18665.9|0
1663359300000|2022-09-16 20:15:00|18703.5|18673.5|18704.3|18674.3|18706.5|18676.5|18697.9|18667.9|0
1663359600000|2022-09-16 20:20:00|18704.8|18674.8|18695.4|18665.4|18709.9|18679.9|18693.4|18663.4|0
1663359900000|2022-09-16 20:25:00|18694.9|18664.9|18695.4|18665.4|18698.3|18668.3|18692.5|18662.5|0
1663360200000|2022-09-16 20:30:00|18694.5|18664.5|18692.5|18662.5|18697.3|18667.3|18691.1|18661.1|0
1663360500000|2022-09-16 20:35:00|18692.1|18662.1|18691.1|18661.1|18699.7|18669.7|18690.6|18660.6|0
1663360800000|2022-09-16 20:40:00|18690.7|18660.7|18691.5|18661.5|18698.2|18668.2|18690.6|18660.6|0
1663361100000|2022-09-16 20:45:00|18691.9|18661.9|18694.1|18664.1|18699.6|18669.6|18686.3|18656.3|0
1663361400000|2022-09-16 20:50:00|18693.3|18663.3|18700.7|18670.7|18705.6|18675.6|18693.2|18663.2|0
1663361700000|2022-09-16 20:55:00|18699.8|18669.8|18705.4|18675.4|18710.8|18680.8|18697.6|18667.6|0
1663538400000|2022-09-18 22:00:00|18651.7|18621.7|18659.4|18629.4|18660.4|18630.4|18645.3|18615.3|0
1663538700000|2022-09-18 22:05:00|18659.9|18629.9|18664.4|18634.4|18666.3|18636.3|18627.3|18597.3|0
1663539000000|2022-09-18 22:10:00|18665.7|18635.7|18666.2|18636.2|18677.8|18647.8|18661.4|18631.4|0
1663539300000|2022-09-18 22:15:00|18665.7|18635.7|18666.5|18636.5|18673|18643|18661.4|18631.4|0
1663539600000|2022-09-18 22:20:00|18666.1|18636.1|18676.4|18646.4|18677.4|18647.4|18658.4|18628.4|0
1663539900000|2022-09-18 22:25:00|18676.1|18646.1|18697.7|18667.7|18697.7|18667.7|18676.1|18646.1|0
1663540200000|2022-09-18 22:30:00|18697.2|18667.2|18695.9|18665.9|18699|18669|18688.3|18658.3|0
1663540500000|2022-09-18 22:35:00|18696.4|18666.4|18706.5|18676.5|18706.5|18676.5|18693.5|18663.5|0
1663540800000|2022-09-18 22:40:00|18706.4|18676.4|18713.2|18683.2|18719.8|18689.8|18705.4|18675.4|0
1663541100000|2022-09-18 22:45:00|18712.8|18682.8|18737.2|18707.2|18737.3|18707.3|18712.7|18682.7|0
1663541400000|2022-09-18 22:50:00|18736.8|18706.8|18733.3|18703.3|18736.9|18706.9|18728.6|18698.6|0
1663541700000|2022-09-18 22:55:00|18732.8|18702.8|18728.1|18698.1|18732.8|18702.8|18722.8|18692.8|0
1663542000000|2022-09-18 23:00:00|18727.7|18697.7|18736.8|18706.8|18740.8|18710.8|18720.6|18690.6|0
1663542300000|2022-09-18 23:05:00|18735.9|18705.9|18729.6|18699.6|18737.7|18707.7|18728.9|18698.9|0
1663542600000|2022-09-18 23:10:00|18730|18700|18733.9|18703.9|18734.9|18704.9|18728.2|18698.2|0
1663542900000|2022-09-18 23:15:00|18733.5|18703.5|18723.8|18693.8|18734.9|18704.9|18723.8|18693.8|0
1663543200000|2022-09-18 23:20:00|18723.3|18693.3|18729.5|18699.5|18730.6|18700.6|18718.8|18688.8|0
1663543500000|2022-09-18 23:25:00|18730.4|18700.4|18714.9|18684.9|18734.3|18704.3|18713.9|18683.9|0
1663543800000|2022-09-18 23:30:00|18714|18684|18708|18678|18715.3|18685.3|18707|18677|0
1663544100000|2022-09-18 23:35:00|18707.1|18677.1|18701.3|18671.3|18719.6|18689.6|18701.3|18671.3|0
1663544400000|2022-09-18 23:40:00|18702.2|18672.2|18716.7|18686.7|18717.2|18687.2|18701.3|18671.3|0
1663544700000|2022-09-18 23:45:00|18717.2|18687.2|18712.2|18682.2|18721|18691|18711.3|18681.3|0
1663545000000|2022-09-18 23:50:00|18713.1|18683.1|18708.4|18678.4|18715.7|18685.7|18706.1|18676.1|0
1663545300000|2022-09-18 23:55:00|18708.8|18678.8|18710.6|18680.6|18713|18683|18706.8|18676.8|0
1663545600000|2022-09-19 00:00:00|18709.7|18679.7|18727.3|18697.3|18729.6|18699.6|18709.1|18679.1|0
1663545900000|2022-09-19 00:05:00|18726.8|18696.8|18722.8|18692.8|18731.8|18701.8|18719.3|18689.3|0
1663546200000|2022-09-19 00:10:00|18721.9|18691.9|18716.2|18686.2|18725.7|18695.7|18714.8|18684.8|0
1663546500000|2022-09-19 00:15:00|18716.7|18686.7|18725|18695|18726|18696|18714.8|18684.8|0
1663546800000|2022-09-19 00:20:00|18724.6|18694.6|18726.4|18696.4|18731.2|18701.2|18721.2|18691.2|0
1663547100000|2022-09-19 00:25:00|18726.8|18696.8|18729.2|18699.2|18738.6|18708.6|18726.4|18696.4|0
1663547400000|2022-09-19 00:30:00|18729.3|18699.3|18732.5|18702.5|18733|18703|18723.5|18693.5|0
1663547700000|2022-09-19 00:35:00|18732.1|18702.1|18733.4|18703.4|18739.5|18709.5|18729.5|18699.5|0
1663548000000|2022-09-19 00:40:00|18734.3|18704.3|18734.8|18704.8|18742.4|18712.4|18731.2|18701.2|0
1663548300000|2022-09-19 00:45:00|18735.2|18705.2|18731.8|18701.8|18736.5|18706.5|18731.8|18701.8|0
1663548600000|2022-09-19 00:50:00|18732.2|18702.2|18727.9|18697.9|18733.5|18703.5|18724.9|18694.9|0
1663548900000|2022-09-19 00:55:00|18728.3|18698.3|18747|18717|18750.5|18720.5|18725.8|18695.8|0
1663549200000|2022-09-19 01:00:00|18746.6|18716.6|18750.1|18720.1|18750.1|18720.1|18742.3|18712.3|0
1663549500000|2022-09-19 01:05:00|18749.6|18719.6|18732.7|18702.7|18755.3|18725.3|18731.4|18701.4|0
1663549800000|2022-09-19 01:10:00|18732.3|18702.3|18730.1|18700.1|18736.5|18706.5|18730.1|18700.1|0
1663550100000|2022-09-19 01:15:00|18731|18701|18686.5|18681.5|18761|18756|18682.5|18677.5|1974
1663550400000|2022-09-19 01:20:00|18688|18683|18591.5|18586.5|18699|18694|18578|18573|1898
1663550700000|2022-09-19 01:25:00|18592|18587|18655.5|18650.5|18664|18659|18567.5|18562.5|2129
1663551000000|2022-09-19 01:30:00|18657|18652|18513.5|18508.5|18668.5|18663.5|18509.5|18504.5|5794
1663551300000|2022-09-19 01:35:00|18517|18512|18549|18544|18561|18556|18499|18494|4123
1663551600000|2022-09-19 01:40:00|18547|18542|18623|18618|18650|18645|18543|18538|4447
1663551900000|2022-09-19 01:45:00|18625.5|18620.5|18666|18661|18684.5|18679.5|18611|18606|3916
1663552200000|2022-09-19 01:50:00|18667.5|18662.5|18621|18616|18675.5|18670.5|18620.5|18615.5|2087
1663552500000|2022-09-19 01:55:00|18621.5|18616.5|18629|18624|18639|18634|18596.5|18591.5|2476
1663552800000|2022-09-19 02:00:00|18628|18623|18595.5|18590.5|18637.5|18632.5|18593|18588|1461
1663553100000|2022-09-19 02:05:00|18596|18591|18568|18563|18599.5|18594.5|18564.5|18559.5|1787
1663553400000|2022-09-19 02:10:00|18568.5|18563.5|18536|18531|18575.5|18570.5|18536|18531|1886
1663553700000|2022-09-19 02:15:00|18538.5|18533.5|18521|18516|18543.5|18538.5|18503.5|18498.5|2698
1663554000000|2022-09-19 02:20:00|18521.5|18516.5|18516|18511|18546|18541|18513.5|18508.5|1699
1663554300000|2022-09-19 02:25:00|18515|18510|18524|18519|18538.5|18533.5|18502|18497|1583
1663554600000|2022-09-19 02:30:00|18523.5|18518.5|18548|18543|18566|18561|18515.5|18510.5|2634
1663554900000|2022-09-19 02:35:00|18549.5|18544.5|18569|18564|18584|18579|18545.5|18540.5|2276
1663555200000|2022-09-19 02:40:00|18568.5|18563.5|18560|18555|18587|18582|18560|18555|1058
1663555500000|2022-09-19 02:45:00|18561.5|18556.5|18597|18592|18598|18593|18561.5|18556.5|1140
1663555800000|2022-09-19 02:50:00|18596.5|18591.5|18630.5|18625.5|18637.5|18632.5|18589|18584|1835
1663556100000|2022-09-19 02:55:00|18633|18628|18620.5|18615.5|18644|18639|18597.5|18592.5|1647
1663556400000|2022-09-19 03:00:00|18620|18615|18613|18608|18632|18627|18600|18595|1426
1663556700000|2022-09-19 03:05:00|18613.5|18608.5|18600|18595|18623|18618|18595|18590|1081
1663557000000|2022-09-19 03:10:00|18601|18596|18586.5|18581.5|18607.5|18602.5|18577.5|18572.5|832
1663557300000|2022-09-19 03:15:00|18587|18582|18590.5|18585.5|18602|18597|18584|18579|624
1663557600000|2022-09-19 03:20:00|18590|18585|18585|18580|18594.5|18589.5|18579|18574|496
1663557900000|2022-09-19 03:25:00|18585.5|18580.5|18574|18569|18604|18599|18568|18563|746
1663558200000|2022-09-19 03:30:00|18575|18570|18573|18568|18579|18574|18563.5|18558.5|558
1663558500000|2022-09-19 03:35:00|18573.5|18568.5|18568|18563|18581|18576|18564.5|18559.5|503
1663558800000|2022-09-19 03:40:00|18567.5|18562.5|18576|18571|18581.5|18576.5|18564.5|18559.5|403
1663559100000|2022-09-19 03:45:00|18576.5|18571.5|18574|18569|18590|18585|18570|18565|442
1663559400000|2022-09-19 03:50:00|18573.5|18568.5|18562.5|18557.5|18576.5|18571.5|18555.5|18550.5|618
1663559700000|2022-09-19 03:55:00|18562|18557|18569|18564|18572.5|18567.5|18562|18557|319
1663560000000|2022-09-19 04:00:00|18584.3|18554.3|18589.4|18559.4|18590.7|18560.7|18584.3|18554.3|4
1663560300000|2022-09-19 04:05:00|18588.5|18558.5|18580.8|18550.8|18589.1|18559.1|18580.1|18550.1|0
1663560600000|2022-09-19 04:10:00|18580.4|18550.4|18574.1|18544.1|18580.8|18550.8|18572.6|18542.6|0
1663560900000|2022-09-19 04:15:00|18574.6|18544.6|18588.3|18558.3|18588.7|18558.7|18574.6|18544.6|0
1663561200000|2022-09-19 04:20:00|18587.9|18557.9|18593.3|18563.3|18594.1|18564.1|18587.9|18557.9|0
1663561500000|2022-09-19 04:25:00|18592.8|18562.8|18589.8|18559.8|18593.7|18563.7|18587.7|18557.7|0
1663561800000|2022-09-19 04:30:00|18590.2|18560.2|18592.6|18562.6|18594.1|18564.1|18589.4|18559.4|0
1663562100000|2022-09-19 04:35:00|18593.1|18563.1|18592.4|18562.4|18596.7|18566.7|18592|18562|0
1663562400000|2022-09-19 04:40:00|18592.8|18562.8|18592.1|18562.1|18593|18563|18590.2|18560.2|0
1663562700000|2022-09-19 04:45:00|18591.2|18561.2|18590.9|18560.9|18594.2|18564.2|18588.3|18558.3|0
1663563000000|2022-09-19 04:50:00|18591.3|18561.3|18591.8|18561.8|18593.5|18563.5|18588.8|18558.8|0
1663563300000|2022-09-19 04:55:00|18591.3|18561.3|18593.9|18563.9|18594.8|18564.8|18590.9|18560.9|0
1663563600000|2022-09-19 05:00:00|18592.7|18562.7|18564|18559|18592.7|18572.5|18545.5|18540.5|1006
1663563900000|2022-09-19 05:05:00|18566|18561|18579|18574|18589|18584|18562|18557|702
1663564200000|2022-09-19 05:10:00|18580|18575|18561.5|18556.5|18580|18575|18557.5|18552.5|613
1663564500000|2022-09-19 05:15:00|18563|18558|18584.5|18579.5|18596|18591|18563|18558|780
1663564800000|2022-09-19 05:20:00|18583.5|18578.5|18584.5|18579.5|18599|18594|18579|18574|797
1663565100000|2022-09-19 05:25:00|18585|18580|18571|18566|18594|18589|18567|18562|583
1663565400000|2022-09-19 05:30:00|18571.5|18566.5|18557.5|18552.5|18575.5|18570.5|18550|18545|667
1663565700000|2022-09-19 05:35:00|18556.5|18551.5|18536|18531|18558|18553|18534.5|18529.5|1134
1663566000000|2022-09-19 05:40:00|18535.5|18530.5|18546.5|18541.5|18549.5|18544.5|18527|18522|847
1663566300000|2022-09-19 05:45:00|18546|18541|18529|18524|18553.5|18548.5|18522.5|18517.5|777
1663566600000|2022-09-19 05:50:00|18528.5|18523.5|18494|18489|18539.5|18534.5|18494|18489|1232
1663566900000|2022-09-19 05:55:00|18493|18488|18521|18516|18522.5|18517.5|18493|18488|1208
1663567200000|2022-09-19 06:00:00|18520.5|18515.5|18508|18503|18521|18516|18494.5|18489.5|1107
1663567500000|2022-09-19 06:05:00|18507|18502|18494.5|18489.5|18514|18509|18485|18480|1060
1663567800000|2022-09-19 06:10:00|18494|18489|18516|18511|18523|18518|18491|18486|1200
1663568100000|2022-09-19 06:15:00|18516.5|18511.5|18549.5|18544.5|18552.5|18547.5|18516.5|18511.5|1222
1663568400000|2022-09-19 06:20:00|18550|18545|18551.5|18546.5|18564|18559|18549|18544|1040
1663568700000|2022-09-19 06:25:00|18552|18547|18550|18545|18566|18561|18543.5|18538.5|785
1663569000000|2022-09-19 06:30:00|18550.5|18545.5|18549|18544|18553.5|18548.5|18538|18533|736
1663569300000|2022-09-19 06:35:00|18548.5|18543.5|18546|18541|18558|18553|18535.5|18530.5|715
1663569600000|2022-09-19 06:40:00|18547.5|18542.5|18536|18531|18551.5|18546.5|18531.5|18526.5|821
1663569900000|2022-09-19 06:45:00|18535|18530|18537.5|18532.5|18537.5|18532.5|18525.5|18520.5|575
1663570200000|2022-09-19 06:50:00|18538.5|18533.5|18557|18552|18559.5|18554.5|18535|18530|772
1663570500000|2022-09-19 06:55:00|18557.5|18552.5|18561|18556|18572.5|18567.5|18555|18550|1067
1663570800000|2022-09-19 07:00:00|18560.5|18555.5|18537|18532|18560.5|18555.5|18534|18529|737
1663571100000|2022-09-19 07:05:00|18537.5|18532.5|18539.5|18534.5|18543.5|18538.5|18524.5|18519.5|697
1663571400000|2022-09-19 07:10:00|18539|18534|18556|18551|18556.5|18551.5|18537.5|18532.5|589
1663571700000|2022-09-19 07:15:00|18555.5|18550.5|18580.5|18575.5|18586.5|18581.5|18552.5|18547.5|1144
1663572000000|2022-09-19 07:20:00|18581|18576|18561.5|18556.5|18586|18581|18558.5|18553.5|643
1663572300000|2022-09-19 07:25:00|18562.5|18557.5|18565|18560|18565.5|18560.5|18553.5|18548.5|484
1663572600000|2022-09-19 07:30:00|18564.5|18559.5|18559|18554|18565|18560|18553.5|18548.5|460
1663572900000|2022-09-19 07:35:00|18558.5|18553.5|18567|18562|18572|18567|18557|18552|635
1663573200000|2022-09-19 07:40:00|18566.5|18561.5|18566|18561|18573.5|18568.5|18563|18558|492
1663573500000|2022-09-19 07:45:00|18565.5|18560.5|18556.5|18551.5|18575|18570|18554.5|18549.5|559
1663573800000|2022-09-19 07:50:00|18558|18553|18559|18554|18567|18562|18544.5|18539.5|1268
1663574100000|2022-09-19 07:55:00|18558.5|18553.5|18542.5|18537.5|18566.5|18561.5|18536|18531|1442
1663574400000|2022-09-19 08:00:00|18531.7|18526.7|18516.2|18511.2|18532.2|18527.2|18506.7|18501.7|1643
1663574700000|2022-09-19 08:05:00|18517.2|18512.2|18538.2|18533.2|18540.7|18535.7|18511.2|18506.2|1498
1663575000000|2022-09-19 08:10:00|18537.2|18532.2|18553.2|18548.2|18557.7|18552.7|18532.7|18527.7|1044
1663575300000|2022-09-19 08:15:00|18551.7|18546.7|18552.7|18547.7|18563.2|18558.2|18551.7|18546.7|790
1663575600000|2022-09-19 08:20:00|18551.7|18546.7|18555.2|18550.2|18560.7|18555.7|18551.7|18546.7|678
1663575900000|2022-09-19 08:25:00|18555.7|18550.7|18562.7|18557.7|18574.7|18569.7|18553.2|18548.2|1027
1663576200000|2022-09-19 08:30:00|18585.3|18555.3|18582.4|18552.4|18589.1|18559.1|18579.6|18549.6|10
1663576500000|2022-09-19 08:35:00|18582|18552|18572.9|18542.9|18583.7|18553.7|18572.5|18542.5|0
1663576800000|2022-09-19 08:40:00|18572.1|18542.1|18569.8|18539.8|18573.4|18543.4|18567.4|18537.4|0
1663577100000|2022-09-19 08:45:00|18570.2|18540.2|18563.8|18533.8|18571.1|18541.1|18556.5|18526.5|0
1663577400000|2022-09-19 08:50:00|18564.3|18534.3|18558.7|18528.7|18568.6|18538.6|18557.8|18527.8|0
1663577700000|2022-09-19 08:55:00|18559.1|18529.1|18542|18512|18559.1|18529.1|18538.3|18508.3|0
1663578000000|2022-09-19 09:00:00|18542.4|18512.4|18554.8|18524.8|18555.2|18525.2|18541.1|18511.1|0
1663578300000|2022-09-19 09:05:00|18553.9|18523.9|18556.5|18526.5|18561.7|18531.7|18547.9|18517.9|0
1663578600000|2022-09-19 09:10:00|18556.1|18526.1|18549.7|18519.7|18557.8|18527.8|18547.5|18517.5|0
1663578900000|2022-09-19 09:15:00|18550.1|18520.1|18529.7|18521.7|18558.2|18550.2|18519.7|18511.7|519
1663579200000|2022-09-19 09:20:00|18530.2|18522.2|18530.2|18522.2|18532.7|18524.7|18519.7|18511.7|156
1663579500000|2022-09-19 09:25:00|18530.7|18522.7|18531.2|18523.2|18534.7|18526.7|18524.7|18516.7|74
1663579800000|2022-09-19 09:30:00|18530.7|18522.7|18525.7|18517.7|18530.7|18522.7|18518.2|18510.2|86
1663580100000|2022-09-19 09:35:00|18526.2|18518.2|18528.7|18520.7|18533.2|18525.2|18520.7|18512.7|52
1663580400000|2022-09-19 09:40:00|18528.2|18520.2|18519.2|18511.2|18531.7|18523.7|18517.2|18509.2|66
1663580700000|2022-09-19 09:45:00|18518.7|18510.7|18524.2|18516.2|18526.2|18518.2|18515.7|18507.7|34
1663581000000|2022-09-19 09:50:00|18524.7|18516.7|18533.2|18525.2|18535.2|18527.2|18523.2|18515.2|82
1663581300000|2022-09-19 09:55:00|18532.2|18524.2|18533.2|18525.2|18538.7|18530.7|18529.2|18521.2|76
1663581600000|2022-09-19 10:00:00|18532.7|18524.7|18529.2|18521.2|18536.7|18528.7|18529.2|18521.2|56
1663581900000|2022-09-19 10:05:00|18528.7|18520.7|18514.2|18506.2|18531.7|18523.7|18511.2|18503.2|113
1663582200000|2022-09-19 10:10:00|18514.7|18506.7|18514.7|18506.7|18525.7|18517.7|18512.7|18504.7|76
1663582500000|2022-09-19 10:15:00|18515.2|18507.2|18514.2|18506.2|18515.2|18507.2|18506.7|18498.7|106
1663582800000|2022-09-19 10:20:00|18514.7|18506.7|18516.2|18508.2|18519.2|18511.2|18510.7|18502.7|50
1663583100000|2022-09-19 10:25:00|18516.7|18508.7|18529.7|18521.7|18533.7|18525.7|18516.2|18508.2|133
1663583400000|2022-09-19 10:30:00|18530.2|18522.2|18534.7|18526.7|18536.7|18528.7|18524.7|18516.7|115
1663583700000|2022-09-19 10:35:00|18535.2|18527.2|18531.2|18523.2|18536.7|18528.7|18529.7|18521.7|37
1663584000000|2022-09-19 10:40:00|18530.7|18522.7|18535.7|18527.7|18536.2|18528.2|18526.2|18518.2|49
1663584300000|2022-09-19 10:45:00|18535.2|18527.2|18546.2|18538.2|18546.7|18538.7|18532.7|18524.7|123
1663584600000|2022-09-19 10:50:00|18547.2|18539.2|18557.2|18549.2|18561.2|18553.2|18544.2|18536.2|329
1663584900000|2022-09-19 10:55:00|18555.7|18547.7|18570.2|18562.2|18575.7|18567.7|18554.7|18546.7|337
1663585200000|2022-09-19 11:00:00|18569.7|18561.7|18576.2|18568.2|18581.2|18573.2|18569.7|18561.7|166
1663585500000|2022-09-19 11:05:00|18575.7|18567.7|18584.2|18576.2|18588.7|18580.7|18575.2|18567.2|215
1663585800000|2022-09-19 11:10:00|18583.7|18575.7|18594.7|18586.7|18602.2|18594.2|18575.7|18567.7|261
1663586100000|2022-09-19 11:15:00|18595.2|18587.2|18605.7|18597.7|18612.7|18604.7|18595.2|18587.2|330
1663586400000|2022-09-19 11:20:00|18605.2|18597.2|18580.7|18572.7|18605.7|18597.7|18578.2|18570.2|115
1663586700000|2022-09-19 11:25:00|18580.2|18572.2|18567.7|18559.7|18585.7|18577.7|18567.7|18559.7|121
1663587000000|2022-09-19 11:30:00|18567.2|18559.2|18574.7|18566.7|18575.2|18567.2|18565.2|18557.2|89
1663587300000|2022-09-19 11:35:00|18574.2|18566.2|18584.2|18576.2|18586.2|18578.2|18573.7|18565.7|52
1663587600000|2022-09-19 11:40:00|18584.7|18576.7|18571.2|18563.2|18586.2|18578.2|18569.2|18561.2|63
1663587900000|2022-09-19 11:45:00|18571.7|18563.7|18566.2|18558.2|18575.2|18567.2|18564.7|18556.7|133
1663588200000|2022-09-19 11:50:00|18566.7|18558.7|18577.2|18569.2|18577.7|18569.7|18562.7|18554.7|32
1663588500000|2022-09-19 11:55:00|18577.7|18569.7|18564.7|18556.7|18578.2|18570.2|18559.7|18551.7|45
1663588800000|2022-09-19 12:00:00|18565.2|18557.2|18570.7|18562.7|18572.7|18564.7|18561.2|18553.2|48
1663589100000|2022-09-19 12:05:00|18571.2|18563.2|18582.2|18574.2|18583.7|18575.7|18570.7|18562.7|128
1663589400000|2022-09-19 12:10:00|18583.2|18575.2|18570.2|18562.2|18583.2|18575.2|18566.7|18558.7|129
1663589700000|2022-09-19 12:15:00|18570.7|18562.7|18569.7|18561.7|18576.2|18568.2|18566.7|18558.7|58
1663590000000|2022-09-19 12:20:00|18570.2|18562.2|18595.7|18587.7|18597.7|18589.7|18568.7|18560.7|194
1663590300000|2022-09-19 12:25:00|18595.2|18587.2|18588.2|18580.2|18595.2|18587.2|18586.7|18578.7|71
1663590600000|2022-09-19 12:30:00|18587.7|18579.7|18579.7|18571.7|18594.2|18586.2|18577.7|18569.7|36
1663590900000|2022-09-19 12:35:00|18579.2|18571.2|18595.2|18587.2|18595.2|18587.2|18579.2|18571.2|72
1663591200000|2022-09-19 12:40:00|18594.7|18586.7|18585.7|18577.7|18597.2|18589.2|18581.7|18573.7|39
1663591500000|2022-09-19 12:45:00|18585.2|18577.2|18590.2|18582.2|18591.2|18583.2|18581.7|18573.7|42
1663591800000|2022-09-19 12:50:00|18589.7|18581.7|18584.2|18576.2|18596.7|18588.7|18583.7|18575.7|80
1663592100000|2022-09-19 12:55:00|18584.7|18576.7|18576.7|18568.7|18589.2|18581.2|18576.2|18568.2|71
1663592400000|2022-09-19 13:00:00|18577.2|18569.2|18577.2|18569.2|18582.7|18574.7|18572.7|18564.7|60
1663592700000|2022-09-19 13:05:00|18576.7|18568.7|18578.7|18570.7|18582.7|18574.7|18568.7|18560.7|36
1663593000000|2022-09-19 13:10:00|18578.2|18570.2|18572.2|18564.2|18578.7|18570.7|18569.2|18561.2|32
1663593300000|2022-09-19 13:15:00|18572.7|18564.7|18564.2|18556.2|18577.2|18569.2|18562.7|18554.7|60
1663593600000|2022-09-19 13:20:00|18564.7|18556.7|18557.7|18549.7|18564.7|18556.7|18554.2|18546.2|120
1663593900000|2022-09-19 13:25:00|18558.2|18550.2|18551.7|18543.7|18565.2|18557.2|18551.2|18543.2|94
1663594200000|2022-09-19 13:30:00|18552.2|18544.2|18598.2|18590.2|18599.7|18591.7|18548.7|18540.7|538
1663594500000|2022-09-19 13:35:00|18598.7|18590.7|18609.2|18601.2|18610.2|18602.2|18578.7|18570.7|394
1663594800000|2022-09-19 13:40:00|18609.7|18601.7|18632.7|18624.7|18636.2|18628.2|18609.7|18601.7|520
1663595100000|2022-09-19 13:45:00|18632.2|18624.2|18609.7|18601.7|18637.7|18629.7|18606.2|18598.2|323
1663595400000|2022-09-19 13:50:00|18610.2|18602.2|18630.2|18622.2|18634.2|18626.2|18608.2|18600.2|341
1663595700000|2022-09-19 13:55:00|18631.2|18623.2|18607.2|18599.2|18632.2|18624.2|18599.7|18591.7|315
1663596000000|2022-09-19 14:00:00|18607.7|18599.7|18588.2|18580.2|18609.2|18601.2|18577.2|18569.2|262
1663596300000|2022-09-19 14:05:00|18587.7|18579.7|18587.7|18579.7|18604.2|18596.2|18578.7|18570.7|195
1663596600000|2022-09-19 14:10:00|18588.2|18580.2|18603.7|18595.7|18616.2|18608.2|18583.2|18575.2|228
1663596900000|2022-09-19 14:15:00|18603.2|18595.2|18593.2|18585.2|18611.2|18603.2|18590.2|18582.2|137
1663597200000|2022-09-19 14:20:00|18592.7|18584.7|18599.7|18591.7|18600.7|18592.7|18581.7|18573.7|169
1663597500000|2022-09-19 14:25:00|18600.2|18592.2|18607.7|18599.7|18611.7|18603.7|18597.7|18589.7|180
1663597800000|2022-09-19 14:30:00|18606.7|18598.7|18609.2|18601.2|18610.7|18602.7|18592.7|18584.7|174
1663598100000|2022-09-19 14:35:00|18609.7|18601.7|18632.7|18624.7|18637.2|18629.2|18609.7|18601.7|270
1663598400000|2022-09-19 14:40:00|18632.2|18624.2|18643.7|18635.7|18649.2|18641.2|18631.2|18623.2|277
1663598700000|2022-09-19 14:45:00|18644.2|18636.2|18639.7|18631.7|18651.2|18643.2|18636.2|18628.2|159
1663599000000|2022-09-19 14:50:00|18639.2|18631.2|18630.2|18622.2|18644.2|18636.2|18630.2|18622.2|152
1663599300000|2022-09-19 14:55:00|18629.7|18621.7|18642.2|18634.2|18644.2|18636.2|18629.7|18621.7|118
1663599600000|2022-09-19 15:00:00|18642.7|18634.7|18650.7|18642.7|18663.7|18655.7|18641.2|18633.2|201
1663599900000|2022-09-19 15:05:00|18651.2|18643.2|18655.7|18647.7|18664.2|18656.2|18650.7|18642.7|184
1663600200000|2022-09-19 15:10:00|18656.2|18648.2|18660.2|18652.2|18663.7|18655.7|18651.2|18643.2|138
1663600500000|2022-09-19 15:15:00|18659.7|18651.7|18661.2|18653.2|18674.2|18666.2|18658.7|18650.7|169
1663600800000|2022-09-19 15:20:00|18661.7|18653.7|18644.7|18636.7|18664.7|18656.7|18644.2|18636.2|140
1663601100000|2022-09-19 15:25:00|18644.2|18636.2|18623.7|18615.7|18649.2|18641.2|18622.7|18614.7|210
1663601400000|2022-09-19 15:30:00|18623.2|18615.2|18622.2|18614.2|18632.2|18624.2|18608.7|18600.7|195
1663601700000|2022-09-19 15:35:00|18621.7|18613.7|18615.7|18607.7|18623.2|18615.2|18606.2|18598.2|108
1663602000000|2022-09-19 15:40:00|18615.2|18607.2|18629.2|18621.2|18633.2|18625.2|18613.7|18605.7|179
1663602300000|2022-09-19 15:45:00|18629.7|18621.7|18639.7|18631.7|18640.2|18632.2|18629.7|18621.7|118
1663602600000|2022-09-19 15:50:00|18639.2|18631.2|18644.2|18636.2|18651.7|18643.7|18635.2|18627.2|79
1663602900000|2022-09-19 15:55:00|18643.7|18635.7|18632.2|18624.2|18647.7|18639.7|18625.2|18617.2|69
1663603200000|2022-09-19 16:00:00|18631.7|18623.7|18634.2|18626.2|18644.2|18636.2|18631.7|18623.7|33
1663603500000|2022-09-19 16:05:00|18633.7|18625.7|18643.2|18635.2|18645.2|18637.2|18621.2|18613.2|147
1663603800000|2022-09-19 16:10:00|18642.7|18634.7|18643.2|18635.2|18654.7|18646.7|18641.2|18633.2|49
1663604100000|2022-09-19 16:15:00|18642.7|18634.7|18647.2|18639.2|18652.2|18644.2|18634.7|18626.7|44
1663604400000|2022-09-19 16:20:00|18646.7|18638.7|18648.2|18640.2|18651.7|18643.7|18637.2|18629.2|23
1663604700000|2022-09-19 16:25:00|18647.7|18639.7|18640.2|18632.2|18648.7|18640.7|18632.7|18624.7|34
1663605000000|2022-09-19 16:30:00|18640.7|18632.7|18653.2|18645.2|18653.7|18645.7|18639.7|18631.7|53
1663605300000|2022-09-19 16:35:00|18652.7|18644.7|18659.7|18651.7|18667.2|18659.2|18652.7|18644.7|78
1663605600000|2022-09-19 16:40:00|18659.2|18651.2|18659.2|18651.2|18660.2|18652.2|18649.7|18641.7|46
1663605900000|2022-09-19 16:45:00|18659.7|18651.7|18654.7|18646.7|18659.7|18651.7|18652.2|18644.2|29
1663606200000|2022-09-19 16:50:00|18657.2|18649.2|18666.7|18658.7|18669.2|18661.2|18656.2|18648.2|60
1663606500000|2022-09-19 16:55:00|18667.2|18659.2|18671.2|18663.2|18677.2|18669.2|18665.7|18657.7|165
1663606800000|2022-09-19 17:00:00|18671.7|18663.7|18668.7|18660.7|18676.2|18668.2|18668.2|18660.2|74
1663607100000|2022-09-19 17:05:00|18668.2|18660.2|18668.2|18660.2|18669.7|18661.7|18661.7|18653.7|43
1663607400000|2022-09-19 17:10:00|18668.7|18660.7|18658.7|18650.7|18671.2|18663.2|18656.2|18648.2|52
1663607700000|2022-09-19 17:15:00|18658.2|18650.2|18665.2|18657.2|18665.2|18657.2|18655.2|18647.2|39
1663608000000|2022-09-19 17:20:00|18665.7|18657.7|18673.2|18665.2|18675.2|18667.2|18662.7|18654.7|46
1663608300000|2022-09-19 17:25:00|18672.7|18664.7|18674.2|18666.2|18675.2|18667.2|18669.2|18661.2|44
1663608600000|2022-09-19 17:30:00|18673.7|18665.7|18665.2|18657.2|18678.7|18670.7|18663.2|18655.2|183
1663608900000|2022-09-19 17:35:00|18664.7|18656.7|18659.2|18651.2|18667.2|18659.2|18654.2|18646.2|26
1663609200000|2022-09-19 17:40:00|18658.7|18650.7|18667.7|18659.7|18671.7|18663.7|18658.7|18650.7|41
1663609500000|2022-09-19 17:45:00|18668.2|18660.2|18675.2|18667.2|18678.7|18670.7|18667.7|18659.7|35
1663609800000|2022-09-19 17:50:00|18674.7|18666.7|18668.2|18660.2|18677.2|18669.2|18666.2|18658.2|32
1663610100000|2022-09-19 17:55:00|18667.7|18659.7|18666.2|18658.2|18675.7|18667.7|18662.7|18654.7|22
1663610400000|2022-09-19 18:00:00|18666.7|18658.7|18664.2|18656.2|18672.2|18664.2|18661.7|18653.7|38
1663610700000|2022-09-19 18:05:00|18663.7|18655.7|18666.2|18658.2|18669.7|18661.7|18660.7|18652.7|41
1663611000000|2022-09-19 18:10:00|18665.7|18657.7|18654.7|18646.7|18667.7|18659.7|18654.7|18646.7|51
1663611300000|2022-09-19 18:15:00|18655.2|18647.2|18656.2|18648.2|18665.7|18657.7|18651.2|18643.2|56
1663611600000|2022-09-19 18:20:00|18655.7|18647.7|18644.7|18636.7|18656.7|18648.7|18642.7|18634.7|53
1663611900000|2022-09-19 18:25:00|18644.2|18636.2|18664.7|18656.7|18666.7|18658.7|18643.7|18635.7|86
1663612200000|2022-09-19 18:30:00|18664.2|18656.2|18676.2|18668.2|18677.7|18669.7|18664.2|18656.2|115
1663612500000|2022-09-19 18:35:00|18675.7|18667.7|18684.7|18676.7|18686.2|18678.2|18673.2|18665.2|82
1663612800000|2022-09-19 18:40:00|18684.2|18676.2|18671.7|18663.7|18685.2|18677.2|18671.2|18663.2|85
1663613100000|2022-09-19 18:45:00|18671.2|18663.2|18670.2|18662.2|18674.2|18666.2|18667.2|18659.2|95
1663613400000|2022-09-19 18:50:00|18670.7|18662.7|18679.2|18671.2|18681.2|18673.2|18670.2|18662.2|32
1663613700000|2022-09-19 18:55:00|18677.7|18669.7|18692.5|18662.5|18692.5|18674.2|18673.2|18662|33
1663614000000|2022-09-19 19:00:00|18692.7|18662.7|18716.2|18686.2|18716.2|18686.2|18692.5|18662.5|0
1663614300000|2022-09-19 19:05:00|18716|18686|18716.1|18686.1|18717.5|18687.5|18709.3|18679.3|0
1663614600000|2022-09-19 19:10:00|18716.2|18686.2|18725.9|18695.9|18743.9|18713.9|18714.8|18684.8|0
1663614900000|2022-09-19 19:15:00|18725.7|18695.7|18720.4|18690.4|18727.7|18697.7|18719.9|18689.9|0
1663615200000|2022-09-19 19:20:00|18720.6|18690.6|18722.7|18692.7|18728|18698|18714|18684|0
1663615500000|2022-09-19 19:25:00|18722.9|18692.9|18725.6|18695.6|18735.7|18705.7|18722.7|18692.7|0
1663615800000|2022-09-19 19:30:00|18726.1|18696.1|18734.5|18704.5|18737.6|18707.6|18726.1|18696.1|0
1663616100000|2022-09-19 19:35:00|18734.3|18704.3|18735.8|18705.8|18746.8|18716.8|18731.9|18701.9|0
1663616400000|2022-09-19 19:40:00|18735.6|18705.6|18729.8|18699.8|18738.3|18708.3|18728.4|18698.4|0
1663616700000|2022-09-19 19:45:00|18730.1|18700.1|18725.2|18695.2|18732.1|18702.1|18720.8|18690.8|0
1663617000000|2022-09-19 19:50:00|18727.6|18697.6|18729.1|18699.1|18731.9|18701.9|18711.9|18681.9|0
1663617300000|2022-09-19 19:55:00|18729.3|18699.3|18736.5|18706.5|18741.1|18711.1|18724.2|18694.2|0
1663617600000|2022-09-19 20:00:00|18737.4|18707.4|18759.1|18729.1|18765.8|18735.8|18731.9|18701.9|0
1663617900000|2022-09-19 20:05:00|18760.8|18730.8|18751.6|18721.6|18762|18732|18750.6|18720.6|0
1663618200000|2022-09-19 20:10:00|18750.7|18720.7|18753.2|18723.2|18757.3|18727.3|18749.7|18719.7|0
1663618500000|2022-09-19 20:15:00|18753.6|18723.6|18747|18717|18755.1|18725.1|18745.4|18715.4|0
1663618800000|2022-09-19 20:20:00|18746.5|18716.5|18738.2|18708.2|18747|18717|18735.3|18705.3|0
1663619100000|2022-09-19 20:25:00|18737.3|18707.3|18746.8|18716.8|18746.8|18716.8|18737.2|18707.2|0
1663619400000|2022-09-19 20:30:00|18745.9|18715.9|18752.6|18722.6|18753.5|18723.5|18744|18714|0
1663619700000|2022-09-19 20:35:00|18753|18723|18761.3|18731.3|18761.3|18731.3|18752.6|18722.6|0
1663620000000|2022-09-19 20:40:00|18761.7|18731.7|18760.4|18730.4|18765.8|18735.8|18759.2|18729.2|0
1663620300000|2022-09-19 20:45:00|18760.8|18730.8|18761.9|18731.9|18766.2|18736.2|18759.5|18729.5|0
1663620600000|2022-09-19 20:50:00|18762.4|18732.4|18763.5|18733.5|18764.4|18734.4|18760.9|18730.9|0
1663620900000|2022-09-19 20:55:00|18763|18733|18759.3|18729.3|18765.4|18735.4|18756.7|18726.7|0
1663621200000|2022-09-19 21:00:00|18759.5|18729.5|18754.5|18724.5|18759.5|18729.5|18753.6|18723.6|0
1663621500000|2022-09-19 21:05:00|18754.6|18724.6|18753.1|18723.1|18754.6|18724.6|18753.1|18723.1|0
1663621800000|2022-09-19 21:10:00|18753.6|18723.6|18755.2|18725.2|18755.5|18725.5|18753.1|18723.1|0
1663622100000|2022-09-19 21:15:00|18755.1|18725.1|18755.6|18725.6|18756|18726|18754.8|18724.8|0
1663622400000|2022-09-19 21:20:00|18755.5|18725.5|18756.6|18726.6|18756.7|18726.7|18755.5|18725.5|0
1663622700000|2022-09-19 21:25:00|18756.7|18726.7|18757.2|18727.2|18757.4|18727.4|18756.7|18726.7|0
1663623000000|2022-09-19 21:30:00|18757|18727|18756.6|18726.6|18757.5|18727.5|18756.6|18726.6|0
1663623300000|2022-09-19 21:35:00|18756.2|18726.2|18756.1|18726.1|18756.2|18726.2|18756.1|18726.1|0
1663623600000|2022-09-19 21:40:00|18756.2|18726.2|18756.7|18726.7|18757.1|18727.1|18756.2|18726.2|0
1663623900000|2022-09-19 21:45:00|18756.5|18726.5|18756.3|18726.3|18756.6|18726.6|18756.3|18726.3|0
1663624200000|2022-09-19 21:50:00|18756.5|18726.5|18756.2|18726.2|18756.5|18726.5|18756.1|18726.1|0
1663624500000|2022-09-19 21:55:00|18756.9|18726.9|18757.4|18727.4|18758|18728|18755.7|18725.7|0
1663624800000|2022-09-19 22:00:00|18754.1|18724.1|18750.7|18720.7|18754.7|18724.7|18748.3|18718.3|0
1663625100000|2022-09-19 22:05:00|18750.3|18720.3|18751.2|18721.2|18752.2|18722.2|18746.4|18716.4|0
1663625400000|2022-09-19 22:10:00|18751.7|18721.7|18756|18726|18757.9|18727.9|18751.7|18721.7|0
1663625700000|2022-09-19 22:15:00|18756.9|18726.9|18760.9|18730.9|18761.9|18731.9|18754.7|18724.7|0
1663626000000|2022-09-19 22:20:00|18761.3|18731.3|18765.8|18735.8|18771.6|18741.6|18760.9|18730.9|0
1663626300000|2022-09-19 22:25:00|18766.7|18736.7|18752.3|18722.3|18766.8|18736.8|18752.3|18722.3|0
1663626600000|2022-09-19 22:30:00|18746.3|18716.3|18731.3|18701.3|18748.2|18718.2|18730.8|18700.8|0
1663626900000|2022-09-19 22:35:00|18731.7|18701.7|18732.2|18702.2|18734.8|18704.8|18728.3|18698.3|0
1663627200000|2022-09-19 22:40:00|18731.7|18701.7|18732|18702|18734.4|18704.4|18730.5|18700.5|0
1663627500000|2022-09-19 22:45:00|18731.5|18701.5|18734|18704|18736.9|18706.9|18731.5|18701.5|0
1663627800000|2022-09-19 22:50:00|18734.4|18704.4|18735.8|18705.8|18735.9|18705.9|18732.1|18702.1|0
1663628100000|2022-09-19 22:55:00|18735.3|18705.3|18729.7|18699.7|18735.3|18705.3|18727.8|18697.8|0
1663628400000|2022-09-19 23:00:00|18729.6|18699.6|18732.1|18702.1|18732.1|18702.1|18728.1|18698.1|0
1663628700000|2022-09-19 23:05:00|18731.6|18701.6|18728.2|18698.2|18731.6|18701.6|18728.2|18698.2|0
1663629000000|2022-09-19 23:10:00|18727.8|18697.8|18726.7|18696.7|18730.1|18700.1|18723.8|18693.8|0
1663629300000|2022-09-19 23:15:00|18728.4|18698.4|18727.6|18697.6|18733.4|18703.4|18727.6|18697.6|0
1663629600000|2022-09-19 23:20:00|18728|18698|18731.4|18701.4|18733.4|18703.4|18726.7|18696.7|0
1663629900000|2022-09-19 23:25:00|18730.6|18700.6|18734|18704|18734|18704|18730.5|18700.5|0
1663630200000|2022-09-19 23:30:00|18736.6|18706.6|18739.9|18709.9|18748.6|18718.6|18735.9|18705.9|0
1663630500000|2022-09-19 23:35:00|18740.4|18710.4|18738.9|18708.9|18744.6|18714.6|18738.9|18708.9|0
1663630800000|2022-09-19 23:40:00|18738.1|18708.1|18738.4|18708.4|18740.8|18710.8|18736|18706|0
1663631100000|2022-09-19 23:45:00|18738|18708|18747.6|18717.6|18747.6|18717.6|18737.4|18707.4|0
1663631400000|2022-09-19 23:50:00|18746.7|18716.7|18750.6|18720.6|18755.2|18725.2|18746.6|18716.6|0
1663631700000|2022-09-19 23:55:00|18750.1|18720.1|18767.9|18737.9|18769.2|18739.2|18749.3|18719.3|0
1663632000000|2022-09-20 00:00:00|18766.2|18736.2|18774|18744|18775|18745|18762.6|18732.6|0
1663632300000|2022-09-20 00:05:00|18774.5|18744.5|18774.3|18744.3|18777.3|18747.3|18771.3|18741.3|0
1663632600000|2022-09-20 00:10:00|18773.5|18743.5|18769.1|18739.1|18774.3|18744.3|18762.2|18732.2|0
1663632900000|2022-09-20 00:15:00|18767.4|18737.4|18765.6|18735.6|18770.9|18740.9|18763.9|18733.9|0
1663633200000|2022-09-20 00:20:00|18764.8|18734.8|18763.7|18733.7|18765.4|18735.4|18758.4|18728.4|0
1663633500000|2022-09-20 00:25:00|18764.2|18734.2|18759.5|18729.5|18766.4|18736.4|18759.5|18729.5|0
1663633800000|2022-09-20 00:30:00|18760.4|18730.4|18752.7|18722.7|18762.1|18732.1|18752.7|18722.7|0
1663634100000|2022-09-20 00:35:00|18753.1|18723.1|18748.3|18718.3|18753.1|18723.1|18746|18716|0
1663634400000|2022-09-20 00:40:00|18747.4|18717.4|18739.9|18709.9|18748.3|18718.3|18732.8|18702.8|0
1663634700000|2022-09-20 00:45:00|18740.7|18710.7|18736.9|18706.9|18742.9|18712.9|18734.7|18704.7|0
1663635000000|2022-09-20 00:50:00|18736|18706|18723.6|18693.6|18741.6|18711.6|18723.6|18693.6|0
1663635300000|2022-09-20 00:55:00|18724.5|18694.5|18735.7|18705.7|18737.5|18707.5|18724|18694|0
1663635600000|2022-09-20 01:00:00|18734.9|18704.9|18732.7|18702.7|18735.7|18705.7|18728|18698|0
1663635900000|2022-09-20 01:05:00|18733.2|18703.2|18761|18731|18761.5|18731.5|18728.9|18698.9|0
1663636200000|2022-09-20 01:10:00|18761.5|18731.5|18755.9|18725.9|18764|18734|18753.9|18723.9|0
1663636500000|2022-09-20 01:15:00|18757.6|18727.6|18687.2|18682.2|18757.6|18730.7|18682.2|18677.2|2287
1663636800000|2022-09-20 01:20:00|18686.7|18681.7|18698.2|18693.2|18703.2|18698.2|18686.2|18681.2|957
1663637100000|2022-09-20 01:25:00|18697.7|18692.7|18712.2|18707.2|18718.2|18713.2|18695.2|18690.2|967
1663637400000|2022-09-20 01:30:00|18712.7|18707.7|18732.2|18727.2|18759.2|18754.2|18694.7|18689.7|4200
1663637700000|2022-09-20 01:35:00|18727.7|18722.7|18690.2|18685.2|18736.2|18731.2|18673.7|18668.7|2823
1663638000000|2022-09-20 01:40:00|18692.2|18687.2|18687.2|18682.2|18713.2|18708.2|18670.2|18665.2|2691
1663638300000|2022-09-20 01:45:00|18685.7|18680.7|18711.2|18706.2|18723.7|18718.7|18659.2|18654.2|2802
1663638600000|2022-09-20 01:50:00|18710.7|18705.7|18778.7|18773.7|18789.2|18784.2|18694.2|18689.2|3504
1663638900000|2022-09-20 01:55:00|18778.2|18773.2|18745.2|18740.2|18793.7|18788.7|18737.2|18732.2|2624
1663639200000|2022-09-20 02:00:00|18746.2|18741.2|18733.7|18728.7|18747.7|18742.7|18719.2|18714.2|2092
1663639500000|2022-09-20 02:05:00|18731.7|18726.7|18728.2|18723.2|18749.2|18744.2|18724.7|18719.7|1331
1663639800000|2022-09-20 02:10:00|18727.2|18722.2|18791.2|18786.2|18810.7|18805.7|18719.7|18714.7|2508
1663640100000|2022-09-20 02:15:00|18791.7|18786.7|18802.2|18797.2|18817.2|18812.2|18787.7|18782.7|1893
1663640400000|2022-09-20 02:20:00|18801.7|18796.7|18787.2|18782.2|18804.7|18799.7|18782.2|18777.2|1148
1663640700000|2022-09-20 02:25:00|18787.7|18782.7|18799.2|18794.2|18802.2|18797.2|18774.7|18769.7|1082
1663641000000|2022-09-20 02:30:00|18799.7|18794.7|18764.7|18759.7|18801.2|18796.2|18761.7|18756.7|876
1663641300000|2022-09-20 02:35:00|18765.2|18760.2|18766.2|18761.2|18778.7|18773.7|18755.2|18750.2|889
1663641600000|2022-09-20 02:40:00|18766.7|18761.7|18752.2|18747.2|18766.7|18761.7|18748.7|18743.7|780
1663641900000|2022-09-20 02:45:00|18752.7|18747.7|18765.2|18760.2|18774.7|18769.7|18736.7|18731.7|1134
1663642200000|2022-09-20 02:50:00|18764.7|18759.7|18791.2|18786.2|18793.2|18788.2|18756.7|18751.7|862
1663642500000|2022-09-20 02:55:00|18792.2|18787.2|18788.2|18783.2|18812.2|18807.2|18787.7|18782.7|1295
1663642800000|2022-09-20 03:00:00|18788.7|18783.7|18797.5|18792.5|18803.5|18798.5|18766.7|18761.7|1011
1663643100000|2022-09-20 03:05:00|18798|18793|18779.6|18774.6|18811.6|18806.6|18777.1|18772.1|716
1663643400000|2022-09-20 03:10:00|18779.1|18774.1|18795.6|18790.6|18796.6|18791.6|18769.1|18764.1|632
1663643700000|2022-09-20 03:15:00|18793.6|18788.6|18782.6|18777.6|18809.1|18804.1|18781.6|18776.6|532
1663644000000|2022-09-20 03:20:00|18783.1|18778.1|18795.6|18790.6|18797.1|18792.1|18781.6|18776.6|480
1663644300000|2022-09-20 03:25:00|18795.1|18790.1|18807.6|18802.6|18808.6|18803.6|18786.6|18781.6|374
1663644600000|2022-09-20 03:30:00|18808.6|18803.6|18825.1|18820.1|18832.6|18827.6|18805.1|18800.1|1059
1663644900000|2022-09-20 03:35:00|18824.6|18819.6|18864.1|18859.1|18867.1|18862.1|18824.6|18819.6|1552
1663645200000|2022-09-20 03:40:00|18864.6|18859.6|18828.6|18823.6|18865.6|18860.6|18826.6|18821.6|931
1663645500000|2022-09-20 03:45:00|18828.1|18823.1|18820.6|18815.6|18829.6|18824.6|18811.1|18806.1|593
1663645800000|2022-09-20 03:50:00|18821.1|18816.1|18824.6|18819.6|18826.1|18821.1|18813.6|18808.6|415
1663646100000|2022-09-20 03:55:00|18824.1|18819.1|18816.6|18811.6|18824.1|18819.1|18811.1|18806.1|601
1663646400000|2022-09-20 04:00:00|18833|18803|18833.2|18803.2|18833.8|18803.8|18830.9|18800.9|0
1663646700000|2022-09-20 04:05:00|18834|18804|18829.8|18799.8|18834.9|18804.9|18829.8|18799.8|0
1663647000000|2022-09-20 04:10:00|18830.6|18800.6|18832.4|18802.4|18833.3|18803.3|18829.8|18799.8|0
1663647300000|2022-09-20 04:15:00|18832.8|18802.8|18833.1|18803.1|18835.7|18805.7|18832.4|18802.4|0
1663647600000|2022-09-20 04:20:00|18832.6|18802.6|18830.6|18800.6|18832.6|18802.6|18828.9|18798.9|0
1663647900000|2022-09-20 04:25:00|18831.5|18801.5|18829.7|18799.7|18832.7|18802.7|18829.7|18799.7|0
1663648200000|2022-09-20 04:30:00|18830.6|18800.6|18834.1|18804.1|18834.5|18804.5|18830.6|18800.6|0
1663648500000|2022-09-20 04:35:00|18834.3|18804.3|18830.9|18800.9|18834.3|18804.3|18830|18800|0
1663648800000|2022-09-20 04:40:00|18831.3|18801.3|18830|18800|18831.3|18801.3|18828.5|18798.5|0
1663649100000|2022-09-20 04:45:00|18829.6|18799.6|18828.7|18798.7|18830.4|18800.4|18828.7|18798.7|0
1663649400000|2022-09-20 04:50:00|18829.6|18799.6|18824.4|18794.4|18829.6|18799.6|18823.5|18793.5|0
1663649700000|2022-09-20 04:55:00|18824.8|18794.8|18823.9|18793.9|18825.7|18795.7|18823.1|18793.1|0
1663650000000|2022-09-20 05:00:00|18826.6|18796.6|18827.6|18822.6|18829.6|18824.6|18804.6|18795.7|1244
1663650300000|2022-09-20 05:05:00|18828.6|18823.6|18830.6|18825.6|18835.1|18830.1|18810.1|18805.1|1062
1663650600000|2022-09-20 05:10:00|18831.1|18826.1|18789.1|18784.1|18834.6|18829.6|18789.1|18784.1|969
1663650900000|2022-09-20 05:15:00|18788.6|18783.6|18753.6|18748.6|18798.6|18793.6|18743.1|18738.1|1839
1663651200000|2022-09-20 05:20:00|18754.1|18749.1|18768.1|18763.1|18768.1|18763.1|18741.6|18736.6|1077
1663651500000|2022-09-20 05:25:00|18767.6|18762.6|18778.1|18773.1|18778.1|18773.1|18760.1|18755.1|583
1663651800000|2022-09-20 05:30:00|18777.1|18772.1|18752.6|18747.6|18782.1|18777.1|18752.1|18747.1|682
1663652100000|2022-09-20 05:35:00|18754.6|18749.6|18776.6|18771.6|18780.1|18775.1|18747.1|18742.1|590
1663652400000|2022-09-20 05:40:00|18777.1|18772.1|18793.6|18788.6|18798.6|18793.6|18771.6|18766.6|844
1663652700000|2022-09-20 05:45:00|18794.1|18789.1|18789.6|18784.6|18797.1|18792.1|18783.6|18778.6|856
1663653000000|2022-09-20 05:50:00|18790.1|18785.1|18797.6|18792.6|18803.1|18798.1|18790.1|18785.1|534
1663653300000|2022-09-20 05:55:00|18797.1|18792.1|18769.6|18764.6|18798.1|18793.1|18762.1|18757.1|700
1663653600000|2022-09-20 06:00:00|18771.1|18766.1|18754.6|18749.6|18773.1|18768.1|18744.6|18739.6|1022
1663653900000|2022-09-20 06:05:00|18755.1|18750.1|18766.1|18761.1|18772.6|18767.6|18753.6|18748.6|577
1663654200000|2022-09-20 06:10:00|18765.6|18760.6|18759.1|18754.1|18771.6|18766.6|18756.1|18751.1|378
1663654500000|2022-09-20 06:15:00|18758.6|18753.6|18744.6|18739.6|18759.6|18754.6|18735.6|18730.6|1024
1663654800000|2022-09-20 06:20:00|18745.1|18740.1|18756.1|18751.1|18759.1|18754.1|18742.1|18737.1|637
1663655100000|2022-09-20 06:25:00|18755.6|18750.6|18743.1|18738.1|18762.1|18757.1|18741.1|18736.1|578
1663655400000|2022-09-20 06:30:00|18742.6|18737.6|18751.6|18746.6|18764.1|18759.1|18739.1|18734.1|663
1663655700000|2022-09-20 06:35:00|18751.1|18746.1|18761.6|18756.6|18767.6|18762.6|18744.6|18739.6|529
1663656000000|2022-09-20 06:40:00|18762.1|18757.1|18745.1|18740.1|18762.1|18757.1|18743.1|18738.1|503
1663656300000|2022-09-20 06:45:00|18746.6|18741.6|18754.1|18749.1|18760.1|18755.1|18745.6|18740.6|470
1663656600000|2022-09-20 06:50:00|18752.6|18747.6|18754.6|18749.6|18759.1|18754.1|18746.1|18741.1|451
1663656900000|2022-09-20 06:55:00|18754.1|18749.1|18757.6|18752.6|18761.1|18756.1|18751.6|18746.6|472
1663657200000|2022-09-20 07:00:00|18756.6|18751.6|18783.1|18778.1|18783.6|18778.6|18749.1|18744.1|1169
1663657500000|2022-09-20 07:05:00|18782.6|18777.6|18785.6|18780.6|18802.1|18797.1|18778.1|18773.1|1360
1663657800000|2022-09-20 07:10:00|18786.6|18781.6|18797.6|18792.6|18801.6|18796.6|18785.6|18780.6|571
1663658100000|2022-09-20 07:15:00|18797.1|18792.1|18813.1|18808.1|18814.6|18809.6|18794.1|18789.1|833
1663658400000|2022-09-20 07:20:00|18812.6|18807.6|18816.1|18811.1|18828.1|18823.1|18810.1|18805.1|1090
1663658700000|2022-09-20 07:25:00|18816.6|18811.6|18799.6|18794.6|18818.1|18813.1|18794.1|18789.1|684
1663659000000|2022-09-20 07:30:00|18800.1|18795.1|18788.6|18783.6|18805.1|18800.1|18788.1|18783.1|833
1663659300000|2022-09-20 07:35:00|18788.1|18783.1|18785.1|18780.1|18792.1|18787.1|18774.1|18769.1|730
1663659600000|2022-09-20 07:40:00|18783.1|18778.1|18768.6|18763.6|18788.6|18783.6|18759.1|18754.1|1082
1663659900000|2022-09-20 07:45:00|18768.1|18763.1|18773.6|18768.6|18776.6|18771.6|18753.1|18748.1|960
1663660200000|2022-09-20 07:50:00|18773.1|18768.1|18773.1|18768.1|18787.1|18782.1|18772.6|18767.6|811
1663660500000|2022-09-20 07:55:00|18773.6|18768.6|18782.1|18777.1|18785.1|18780.1|18764.1|18759.1|1525
1663660800000|2022-09-20 08:00:00|18781.2|18776.2|18772.2|18767.2|18784.7|18779.7|18764.2|18759.2|1321
1663661100000|2022-09-20 08:05:00|18771.7|18766.7|18742.7|18737.7|18779.7|18774.7|18739.2|18734.2|1927
1663661400000|2022-09-20 08:10:00|18741.7|18736.7|18741.2|18736.2|18749.2|18744.2|18722.7|18717.7|1104
1663661700000|2022-09-20 08:15:00|18740.7|18735.7|18731.7|18726.7|18741.2|18736.2|18724.2|18719.2|1083
1663662000000|2022-09-20 08:20:00|18732.2|18727.2|18732.7|18727.7|18733.7|18728.7|18722.2|18717.2|518
1663662300000|2022-09-20 08:25:00|18732.2|18727.2|18749.7|18744.7|18752.2|18747.2|18725.7|18720.7|1045
1663662600000|2022-09-20 08:30:00|18760.5|18730.5|18776|18746|18777.7|18747.7|18758.4|18728.4|0
1663662900000|2022-09-20 08:35:00|18776.9|18746.9|18780.5|18750.5|18782.7|18752.7|18775.9|18745.9|0
1663663200000|2022-09-20 08:40:00|18781.4|18751.4|18782.5|18752.5|18785.3|18755.3|18779.7|18749.7|0
1663663500000|2022-09-20 08:45:00|18782.8|18752.8|18772.7|18742.7|18785|18755|18772.3|18742.3|0
1663663800000|2022-09-20 08:50:00|18773.1|18743.1|18760.4|18730.4|18776.1|18746.1|18760.4|18730.4|0
1663664100000|2022-09-20 08:55:00|18761.3|18731.3|18761|18731|18764.5|18734.5|18757.1|18727.1|0
1663664400000|2022-09-20 09:00:00|18760.1|18730.1|18762.6|18732.6|18764.4|18734.4|18756.6|18726.6|0
1663664700000|2022-09-20 09:05:00|18762.1|18732.1|18748.5|18718.5|18762.5|18732.5|18746.7|18716.7|0
1663665000000|2022-09-20 09:10:00|18747.7|18717.7|18742.8|18712.8|18748.5|18718.5|18740.2|18710.2|0
1663665300000|2022-09-20 09:15:00|18734.2|18726.2|18720.7|18712.7|18738.2|18730.2|18718.2|18710.2|320
1663665600000|2022-09-20 09:20:00|18720.2|18712.2|18714.7|18706.7|18721.2|18713.2|18707.7|18699.7|126
1663665900000|2022-09-20 09:25:00|18715.2|18707.2|18727.2|18719.2|18733.2|18725.2|18715.2|18707.2|67
1663666200000|2022-09-20 09:30:00|18726.7|18718.7|18722.2|18714.2|18735.7|18727.7|18722.2|18714.2|63
1663666500000|2022-09-20 09:35:00|18722.7|18714.7|18723.7|18715.7|18725.2|18717.2|18717.7|18709.7|68
1663666800000|2022-09-20 09:40:00|18723.2|18715.2|18709.2|18701.2|18723.2|18715.2|18709.2|18701.2|83
1663667100000|2022-09-20 09:45:00|18708.7|18700.7|18707.2|18699.2|18710.7|18702.7|18701.7|18693.7|97
1663667400000|2022-09-20 09:50:00|18707.7|18699.7|18709.2|18701.2|18712.2|18704.2|18701.7|18693.7|49
1663667700000|2022-09-20 09:55:00|18708.7|18700.7|18712.2|18704.2|18716.2|18708.2|18705.7|18697.7|79
1663668000000|2022-09-20 10:00:00|18713.2|18705.2|18692.2|18684.2|18713.2|18705.2|18684.7|18676.7|210
1663668300000|2022-09-20 10:05:00|18692.7|18684.7|18689.7|18681.7|18694.2|18686.2|18683.7|18675.7|87
1663668600000|2022-09-20 10:10:00|18689.2|18681.2|18691.7|18683.7|18693.7|18685.7|18686.2|18678.2|48
1663668900000|2022-09-20 10:15:00|18691.2|18683.2|18695.2|18687.2|18699.2|18691.2|18683.2|18675.2|222
1663669200000|2022-09-20 10:20:00|18694.7|18686.7|18701.7|18693.7|18701.7|18693.7|18689.2|18681.2|47
1663669500000|2022-09-20 10:25:00|18701.2|18693.2|18705.7|18697.7|18707.7|18699.7|18699.2|18691.2|65
1663669800000|2022-09-20 10:30:00|18705.2|18697.2|18707.7|18699.7|18709.2|18701.2|18703.2|18695.2|65
1663670100000|2022-09-20 10:35:00|18708.7|18700.7|18706.2|18698.2|18710.7|18702.7|18705.2|18697.2|24
1663670400000|2022-09-20 10:40:00|18706.7|18698.7|18694.2|18686.2|18709.2|18701.2|18693.7|18685.7|40
1663670700000|2022-09-20 10:45:00|18693.7|18685.7|18705.7|18697.7|18706.2|18698.2|18691.7|18683.7|79
1663671000000|2022-09-20 10:50:00|18706.2|18698.2|18702.2|18694.2|18710.2|18702.2|18699.7|18691.7|74
1663671300000|2022-09-20 10:55:00|18701.7|18693.7|18706.7|18698.7|18708.7|18700.7|18700.7|18692.7|23
1663671600000|2022-09-20 11:00:00|18705.2|18697.2|18706.7|18698.7|18708.2|18700.2|18700.7|18692.7|28
1663671900000|2022-09-20 11:05:00|18706.2|18698.2|18707.2|18699.2|18711.7|18703.7|18704.2|18696.2|52
1663672200000|2022-09-20 11:10:00|18707.7|18699.7|18703.2|18695.2|18710.7|18702.7|18691.7|18683.7|92
1663672500000|2022-09-20 11:15:00|18702.7|18694.7|18725.7|18717.7|18727.7|18719.7|18702.7|18694.7|102
1663672800000|2022-09-20 11:20:00|18725.2|18717.2|18715.7|18707.7|18726.7|18718.7|18712.7|18704.7|42
1663673100000|2022-09-20 11:25:00|18716.2|18708.2|18717.7|18709.7|18720.7|18712.7|18714.2|18706.2|49
1663673400000|2022-09-20 11:30:00|18717.2|18709.2|18716.2|18708.2|18718.2|18710.2|18709.7|18701.7|53
1663673700000|2022-09-20 11:35:00|18715.7|18707.7|18716.2|18708.2|18719.2|18711.2|18712.2|18704.2|50
1663674000000|2022-09-20 11:40:00|18715.7|18707.7|18706.7|18698.7|18716.2|18708.2|18701.7|18693.7|112
1663674300000|2022-09-20 11:45:00|18706.2|18698.2|18708.7|18700.7|18709.2|18701.2|18704.2|18696.2|70
1663674600000|2022-09-20 11:50:00|18708.2|18700.2|18709.7|18701.7|18714.2|18706.2|18707.2|18699.2|75
1663674900000|2022-09-20 11:55:00|18710.2|18702.2|18707.2|18699.2|18712.2|18704.2|18705.2|18697.2|32
1663675200000|2022-09-20 12:00:00|18708.2|18700.2|18704.2|18696.2|18715.7|18707.7|18702.7|18694.7|266
1663675500000|2022-09-20 12:05:00|18703.7|18695.7|18693.7|18685.7|18707.2|18699.2|18692.7|18684.7|193
1663675800000|2022-09-20 12:10:00|18694.2|18686.2|18696.7|18688.7|18699.7|18691.7|18692.7|18684.7|76
1663676100000|2022-09-20 12:15:00|18696.2|18688.2|18695.2|18687.2|18702.2|18694.2|18687.7|18679.7|153
1663676400000|2022-09-20 12:20:00|18694.7|18686.7|18685.2|18677.2|18696.2|18688.2|18679.7|18671.7|70
1663676700000|2022-09-20 12:25:00|18685.7|18677.7|18671.7|18663.7|18686.2|18678.2|18669.2|18661.2|154
1663677000000|2022-09-20 12:30:00|18672.2|18664.2|18682.2|18674.2|18685.2|18677.2|18670.2|18662.2|73
1663677300000|2022-09-20 12:35:00|18681.7|18673.7|18680.7|18672.7|18687.7|18679.7|18673.2|18665.2|69
1663677600000|2022-09-20 12:40:00|18680.2|18672.2|18687.2|18679.2|18691.7|18683.7|18679.2|18671.2|78
1663677900000|2022-09-20 12:45:00|18687.7|18679.7|18680.7|18672.7|18689.2|18681.2|18677.7|18669.7|68
1663678200000|2022-09-20 12:50:00|18680.2|18672.2|18689.2|18681.2|18694.2|18686.2|18678.2|18670.2|110
1663678500000|2022-09-20 12:55:00|18688.7|18680.7|18685.2|18677.2|18695.2|18687.2|18684.2|18676.2|37
1663678800000|2022-09-20 13:00:00|18682.2|18674.2|18695.7|18687.7|18696.2|18688.2|18681.7|18673.7|158
1663679100000|2022-09-20 13:05:00|18695.2|18687.2|18691.7|18683.7|18696.2|18688.2|18686.2|18678.2|92
1663679400000|2022-09-20 13:10:00|18691.2|18683.2|18687.7|18679.7|18693.7|18685.7|18682.2|18674.2|29
1663679700000|2022-09-20 13:15:00|18689.7|18681.7|18678.7|18670.7|18689.7|18681.7|18677.2|18669.2|64
1663680000000|2022-09-20 13:20:00|18679.2|18671.2|18676.7|18668.7|18680.7|18672.7|18672.7|18664.7|71
1663680300000|2022-09-20 13:25:00|18676.2|18668.2|18672.7|18664.7|18678.2|18670.2|18670.7|18662.7|138
1663680600000|2022-09-20 13:30:00|18672.2|18664.2|18702.2|18694.2|18707.2|18699.2|18665.7|18657.7|754
1663680900000|2022-09-20 13:35:00|18701.7|18693.7|18687.2|18679.2|18709.2|18701.2|18668.7|18660.7|487
1663681200000|2022-09-20 13:40:00|18687.7|18679.7|18667.7|18659.7|18692.7|18684.7|18655.7|18647.7|387
1663681500000|2022-09-20 13:45:00|18665.7|18657.7|18670.7|18662.7|18687.7|18679.7|18658.7|18650.7|318
1663681800000|2022-09-20 13:50:00|18670.2|18662.2|18676.2|18668.2|18678.7|18670.7|18658.7|18650.7|162
1663682100000|2022-09-20 13:55:00|18676.7|18668.7|18670.7|18662.7|18690.2|18682.2|18664.2|18656.2|194
1663682400000|2022-09-20 14:00:00|18671.7|18663.7|18667.2|18659.2|18679.7|18671.7|18655.7|18647.7|286
1663682700000|2022-09-20 14:05:00|18665.2|18657.2|18693.2|18685.2|18700.7|18692.7|18665.2|18657.2|319
1663683000000|2022-09-20 14:10:00|18692.7|18684.7|18687.2|18679.2|18705.2|18697.2|18672.7|18664.7|367
1663683300000|2022-09-20 14:15:00|18688.2|18680.2|18690.2|18682.2|18703.7|18695.7|18678.7|18670.7|163
1663683600000|2022-09-20 14:20:00|18689.7|18681.7|18694.2|18686.2|18710.2|18702.2|18689.7|18681.7|194
1663683900000|2022-09-20 14:25:00|18694.7|18686.7|18709.2|18701.2|18715.2|18707.2|18688.2|18680.2|176
1663684200000|2022-09-20 14:30:00|18710.2|18702.2|18690.7|18682.7|18710.2|18702.2|18690.2|18682.2|183
1663684500000|2022-09-20 14:35:00|18690.2|18682.2|18685.2|18677.2|18699.7|18691.7|18675.7|18667.7|202
1663684800000|2022-09-20 14:40:00|18684.7|18676.7|18705.2|18697.2|18710.2|18702.2|18683.7|18675.7|212
1663685100000|2022-09-20 14:45:00|18704.7|18696.7|18698.7|18690.7|18704.7|18696.7|18687.7|18679.7|199
1663685400000|2022-09-20 14:50:00|18699.2|18691.2|18701.2|18693.2|18712.7|18704.7|18696.2|18688.2|226
1663685700000|2022-09-20 14:55:00|18700.7|18692.7|18705.7|18697.7|18707.7|18699.7|18697.2|18689.2|50
1663686000000|2022-09-20 15:00:00|18705.2|18697.2|18701.2|18693.2|18710.2|18702.2|18693.7|18685.7|80
1663686300000|2022-09-20 15:05:00|18702.2|18694.2|18721.2|18713.2|18721.7|18713.7|18695.7|18687.7|198
1663686600000|2022-09-20 15:10:00|18720.7|18712.7|18715.7|18707.7|18729.7|18721.7|18714.2|18706.2|197
1663686900000|2022-09-20 15:15:00|18716.7|18708.7|18704.2|18696.2|18722.2|18714.2|18703.2|18695.2|98
1663687200000|2022-09-20 15:20:00|18703.7|18695.7|18704.7|18696.7|18714.2|18706.2|18700.2|18692.2|75
1663687500000|2022-09-20 15:25:00|18704.2|18696.2|18703.7|18695.7|18712.2|18704.2|18703.2|18695.2|149
1663687800000|2022-09-20 15:30:00|18703.2|18695.2|18703.7|18695.7|18710.2|18702.2|18695.2|18687.2|120
1663688100000|2022-09-20 15:35:00|18704.2|18696.2|18691.7|18683.7|18705.7|18697.7|18686.2|18678.2|97
1663688400000|2022-09-20 15:40:00|18693.2|18685.2|18688.2|18680.2|18698.7|18690.7|18682.7|18674.7|109
1663688700000|2022-09-20 15:45:00|18687.7|18679.7|18694.2|18686.2|18698.7|18690.7|18687.2|18679.2|89
1663689000000|2022-09-20 15:50:00|18693.7|18685.7|18707.2|18699.2|18712.2|18704.2|18689.2|18681.2|132
1663689300000|2022-09-20 15:55:00|18706.7|18698.7|18703.2|18695.2|18715.7|18707.7|18702.7|18694.7|142
1663689600000|2022-09-20 16:00:00|18703.7|18695.7|18701.2|18693.2|18711.2|18703.2|18698.7|18690.7|88
1663689900000|2022-09-20 16:05:00|18700.7|18692.7|18698.2|18690.2|18710.2|18702.2|18697.2|18689.2|139
1663690200000|2022-09-20 16:10:00|18698.7|18690.7|18702.7|18694.7|18705.7|18697.7|18696.2|18688.2|40
1663690500000|2022-09-20 16:15:00|18703.2|18695.2|18697.2|18689.2|18708.2|18700.2|18692.7|18684.7|70
1663690800000|2022-09-20 16:20:00|18697.7|18689.7|18696.2|18688.2|18701.2|18693.2|18693.2|18685.2|38
1663691100000|2022-09-20 16:25:00|18695.7|18687.7|18682.7|18674.7|18696.7|18688.7|18681.7|18673.7|61
1663691400000|2022-09-20 16:30:00|18682.2|18674.2|18672.2|18664.2|18683.7|18675.7|18669.2|18661.2|98
1663691700000|2022-09-20 16:35:00|18672.7|18664.7|18669.2|18661.2|18678.2|18670.2|18663.2|18655.2|107
1663692000000|2022-09-20 16:40:00|18668.7|18660.7|18666.7|18658.7|18672.2|18664.2|18664.2|18656.2|52
1663692300000|2022-09-20 16:45:00|18667.2|18659.2|18662.2|18654.2|18669.2|18661.2|18653.7|18645.7|192
1663692600000|2022-09-20 16:50:00|18663.2|18655.2|18667.2|18659.2|18668.2|18660.2|18657.2|18649.2|43
1663692900000|2022-09-20 16:55:00|18666.7|18658.7|18661.7|18653.7|18669.2|18661.2|18658.7|18650.7|65
1663693200000|2022-09-20 17:00:00|18662.2|18654.2|18652.7|18644.7|18666.2|18658.2|18652.7|18644.7|35
1663693500000|2022-09-20 17:05:00|18653.2|18645.2|18647.2|18639.2|18654.2|18646.2|18643.2|18635.2|113
1663693800000|2022-09-20 17:10:00|18647.7|18639.7|18638.7|18630.7|18647.7|18639.7|18635.2|18627.2|98
1663694100000|2022-09-20 17:15:00|18638.2|18630.2|18627.2|18619.2|18638.2|18630.2|18621.2|18613.2|133
1663694400000|2022-09-20 17:20:00|18627.7|18619.7|18629.7|18621.7|18633.7|18625.7|18620.2|18612.2|41
1663694700000|2022-09-20 17:25:00|18629.2|18621.2|18618.7|18610.7|18631.2|18623.2|18615.2|18607.2|100
1663695000000|2022-09-20 17:30:00|18618.2|18610.2|18593.2|18585.2|18618.2|18610.2|18593.2|18585.2|300
1663695300000|2022-09-20 17:35:00|18593.7|18585.7|18594.7|18586.7|18599.7|18591.7|18591.2|18583.2|83
1663695600000|2022-09-20 17:40:00|18595.2|18587.2|18600.2|18592.2|18606.7|18598.7|18591.2|18583.2|81
1663695900000|2022-09-20 17:45:00|18599.7|18591.7|18589.7|18581.7|18605.7|18597.7|18589.2|18581.2|31
1663696200000|2022-09-20 17:50:00|18590.2|18582.2|18584.7|18576.7|18591.7|18583.7|18580.2|18572.2|65
1663696500000|2022-09-20 17:55:00|18584.2|18576.2|18573.2|18565.2|18585.2|18577.2|18568.7|18560.7|119
1663696800000|2022-09-20 18:00:00|18572.7|18564.7|18584.2|18576.2|18587.7|18579.7|18570.7|18562.7|70
1663697100000|2022-09-20 18:05:00|18584.7|18576.7|18582.2|18574.2|18585.2|18577.2|18575.7|18567.7|62
1663697400000|2022-09-20 18:10:00|18582.7|18574.7|18574.7|18566.7|18582.7|18574.7|18569.2|18561.2|49
1663697700000|2022-09-20 18:15:00|18574.2|18566.2|18575.7|18567.7|18576.2|18568.2|18561.2|18553.2|108
1663698000000|2022-09-20 18:20:00|18575.2|18567.2|18583.2|18575.2|18588.2|18580.2|18572.7|18564.7|78
1663698300000|2022-09-20 18:25:00|18582.7|18574.7|18582.2|18574.2|18590.7|18582.7|18576.2|18568.2|26
1663698600000|2022-09-20 18:30:00|18581.7|18573.7|18564.7|18556.7|18582.2|18574.2|18563.7|18555.7|59
1663698900000|2022-09-20 18:35:00|18565.2|18557.2|18567.2|18559.2|18572.7|18564.7|18564.2|18556.2|53
1663699200000|2022-09-20 18:40:00|18566.7|18558.7|18568.7|18560.7|18576.2|18568.2|18555.2|18547.2|136
1663699500000|2022-09-20 18:45:00|18568.2|18560.2|18591.2|18583.2|18603.2|18595.2|18565.7|18557.7|207
1663699800000|2022-09-20 18:50:00|18592.2|18584.2|18581.2|18573.2|18598.2|18590.2|18580.2|18572.2|51
1663700100000|2022-09-20 18:55:00|18581.7|18573.7|18610.1|18580.1|18610.1|18596.7|18579.7|18571.7|102
1663700400000|2022-09-20 19:00:00|18609.8|18579.8|18615|18585|18626.2|18596.2|18606.1|18576.1|0
1663700700000|2022-09-20 19:05:00|18615.1|18585.1|18601.1|18571.1|18616.1|18586.1|18599.5|18569.5|0
1663701000000|2022-09-20 19:10:00|18600.9|18570.9|18621.1|18591.1|18626.6|18596.6|18600.9|18570.9|0
1663701300000|2022-09-20 19:15:00|18620.4|18590.4|18633.9|18603.9|18634.7|18604.7|18620.4|18590.4|0
1663701600000|2022-09-20 19:20:00|18634.3|18604.3|18633.3|18603.3|18649.8|18619.8|18631.7|18601.7|0
1663701900000|2022-09-20 19:25:00|18633.4|18603.4|18631.7|18601.7|18642.1|18612.1|18631.7|18601.7|0
1663702200000|2022-09-20 19:30:00|18631.5|18601.5|18644.7|18614.7|18644.7|18614.7|18612.6|18582.6|0
1663702500000|2022-09-20 19:35:00|18644.4|18614.4|18649.6|18619.6|18650.9|18620.9|18633.2|18603.2|0
1663702800000|2022-09-20 19:40:00|18649.9|18619.9|18643|18613|18649.9|18619.9|18632.3|18602.3|0
1663703100000|2022-09-20 19:45:00|18643.2|18613.2|18628.1|18598.1|18655.8|18625.8|18624.1|18594.1|0
1663703400000|2022-09-20 19:50:00|18630.5|18600.5|18610.7|18580.7|18634.7|18604.7|18600.8|18570.8|0
1663703700000|2022-09-20 19:55:00|18610.5|18580.5|18608.9|18578.9|18612.8|18582.8|18595.1|18565.1|0
1663704000000|2022-09-20 20:00:00|18609.8|18579.8|18622.2|18592.2|18636.5|18606.5|18609.8|18579.8|0
1663704300000|2022-09-20 20:05:00|18622.1|18592.1|18636.1|18606.1|18637|18607|18621.1|18591.1|0
1663704600000|2022-09-20 20:10:00|18635.2|18605.2|18629.9|18599.9|18640.5|18610.5|18629.4|18599.4|0
1663704900000|2022-09-20 20:15:00|18630.8|18600.8|18625.1|18595.1|18637.6|18607.6|18625.1|18595.1|0
1663705200000|2022-09-20 20:20:00|18626|18596|18622.2|18592.2|18628|18598|18622.2|18592.2|0
1663705500000|2022-09-20 20:25:00|18622.6|18592.6|18620.6|18590.6|18626.1|18596.1|18619.6|18589.6|0
1663705800000|2022-09-20 20:30:00|18619.7|18589.7|18619.1|18589.1|18624.4|18594.4|18618.6|18588.6|0
1663706100000|2022-09-20 20:35:00|18619.6|18589.6|18620.6|18590.6|18622.5|18592.5|18613.8|18583.8|0
1663706400000|2022-09-20 20:40:00|18621.5|18591.5|18620.7|18590.7|18621.5|18591.5|18617.8|18587.8|0
1663706700000|2022-09-20 20:45:00|18621.5|18591.5|18625.7|18595.7|18625.7|18595.7|18621.1|18591.1|0
1663707000000|2022-09-20 20:50:00|18625.3|18595.3|18626.8|18596.8|18627.8|18597.8|18623.8|18593.8|0
1663707300000|2022-09-20 20:55:00|18625.9|18595.9|18631.7|18601.7|18632.6|18602.6|18624.9|18594.9|0
1663707600000|2022-09-20 21:00:00|18632|18602|18630.5|18600.5|18632.1|18602.1|18628.9|18598.9|0
1663707900000|2022-09-20 21:05:00|18630.4|18600.4|18628.5|18598.5|18630.7|18600.7|18628.5|18598.5|0
1663708200000|2022-09-20 21:10:00|18628.3|18598.3|18628.5|18598.5|18628.7|18598.7|18628.3|18598.3|0
1663708500000|2022-09-20 21:15:00|18628.6|18598.6|18627.6|18597.6|18628.7|18598.7|18627.5|18597.5|0
1663708800000|2022-09-20 21:20:00|18627.5|18597.5|18627.8|18597.8|18627.9|18597.9|18626.9|18596.9|0
1663709100000|2022-09-20 21:25:00|18628.3|18598.3|18626.6|18596.6|18628.4|18598.4|18626.4|18596.4|0
1663709400000|2022-09-20 21:30:00|18626.9|18596.9|18626.9|18596.9|18627.8|18597.8|18625.4|18595.4|0
1663709700000|2022-09-20 21:35:00|18627.3|18597.3|18627|18597|18628.4|18598.4|18626.6|18596.6|0
1663710000000|2022-09-20 21:40:00|18627.1|18597.1|18626.6|18596.6|18627.1|18597.1|18626.3|18596.3|0
1663710300000|2022-09-20 21:45:00|18626.4|18596.4|18626|18596|18627.4|18597.4|18626|18596|0
1663710600000|2022-09-20 21:50:00|18626.7|18596.7|18626.6|18596.6|18626.9|18596.9|18626.6|18596.6|0
1663710900000|2022-09-20 21:55:00|18626.4|18596.4|18627.2|18597.2|18627.9|18597.9|18626.1|18596.1|0
1663711200000|2022-09-20 22:00:00|18628.1|18598.1|18615.9|18585.9|18629.2|18599.2|18610.4|18580.4|0
1663711500000|2022-09-20 22:05:00|18616.8|18586.8|18611.3|18581.3|18618.8|18588.8|18609.6|18579.6|0
1663711800000|2022-09-20 22:10:00|18611.7|18581.7|18606.8|18576.8|18615.6|18585.6|18605|18575|0
1663712100000|2022-09-20 22:15:00|18607.3|18577.3|18605.8|18575.8|18609.2|18579.2|18605.4|18575.4|0
1663712400000|2022-09-20 22:20:00|18606.3|18576.3|18608.7|18578.7|18609.7|18579.7|18605.4|18575.4|0
1663712700000|2022-09-20 22:25:00|18609.1|18579.1|18609.7|18579.7|18616.4|18586.4|18608.7|18578.7|0
1663713000000|2022-09-20 22:30:00|18610.6|18580.6|18612.6|18582.6|18615.4|18585.4|18610.6|18580.6|0
1663713300000|2022-09-20 22:35:00|18611.7|18581.7|18612.5|18582.5|18614.5|18584.5|18610.6|18580.6|0
1663713600000|2022-09-20 22:40:00|18613.4|18583.4|18617.4|18587.4|18618.3|18588.3|18613.4|18583.4|0
1663713900000|2022-09-20 22:45:00|18616.5|18586.5|18612.5|18582.5|18616.5|18586.5|18610.6|18580.6|0
1663714200000|2022-09-20 22:50:00|18613.4|18583.4|18613.5|18583.5|18618.3|18588.3|18613.4|18583.4|0
1663714500000|2022-09-20 22:55:00|18613.9|18583.9|18620.3|18590.3|18620.3|18590.3|18613.5|18583.5|0
1663714800000|2022-09-20 23:00:00|18621.2|18591.2|18618.4|18588.4|18624.1|18594.1|18617.4|18587.4|0
1663715100000|2022-09-20 23:05:00|18617.9|18587.9|18603.9|18573.9|18618.8|18588.8|18603|18573|0
1663715400000|2022-09-20 23:10:00|18603.5|18573.5|18596.3|18566.3|18606.8|18576.8|18596.3|18566.3|0
1663715700000|2022-09-20 23:15:00|18597.1|18567.1|18600.6|18570.6|18602|18572|18596.3|18566.3|0
1663716000000|2022-09-20 23:20:00|18601|18571|18604.1|18574.1|18604.9|18574.9|18601|18571|0
1663716300000|2022-09-20 23:25:00|18605|18575|18605.1|18575.1|18609.4|18579.4|18604.6|18574.6|0
1663716600000|2022-09-20 23:30:00|18605.9|18575.9|18613.2|18583.2|18613.6|18583.6|18603.2|18573.2|0
1663716900000|2022-09-20 23:35:00|18613.6|18583.6|18613.2|18583.2|18615.1|18585.1|18611.2|18581.2|0
1663717200000|2022-09-20 23:40:00|18614|18584|18616.8|18586.8|18619.2|18589.2|18614|18584|0
1663717500000|2022-09-20 23:45:00|18617.2|18587.2|18619.5|18589.5|18621.5|18591.5|18617.1|18587.1|0
1663717800000|2022-09-20 23:50:00|18620.4|18590.4|18622.4|18592.4|18623.8|18593.8|18615.2|18585.2|0
1663718100000|2022-09-20 23:55:00|18622.8|18592.8|18619.7|18589.7|18622.9|18592.9|18614.9|18584.9|0
1663718400000|2022-09-21 00:00:00|18618.9|18588.9|18624.8|18594.8|18628.7|18598.7|18612|18582|0
1663718700000|2022-09-21 00:05:00|18625.2|18595.2|18638.7|18608.7|18639.6|18609.6|18625.2|18595.2|0
1663719000000|2022-09-21 00:10:00|18639.5|18609.5|18631.2|18601.2|18652|18622|18631.2|18601.2|0
1663719300000|2022-09-21 00:15:00|18630.8|18600.8|18624.7|18594.7|18630.8|18600.8|18616.5|18586.5|0
1663719600000|2022-09-21 00:20:00|18625.1|18595.1|18632.2|18602.2|18633.9|18603.9|18623.6|18593.6|0
1663719900000|2022-09-21 00:25:00|18632.6|18602.6|18636|18606|18638.2|18608.2|18629.4|18599.4|0
1663720200000|2022-09-21 00:30:00|18636.4|18606.4|18635.5|18605.5|18639.4|18609.4|18632.9|18602.9|0
1663720500000|2022-09-21 00:35:00|18636.8|18606.8|18643.2|18613.2|18647.7|18617.7|18629.6|18599.6|0
1663720800000|2022-09-21 00:40:00|18643.6|18613.6|18644.3|18614.3|18646.2|18616.2|18642.2|18612.2|0
1663721100000|2022-09-21 00:45:00|18643.5|18613.5|18640.9|18610.9|18643.9|18613.9|18639.2|18609.2|0
1663721400000|2022-09-21 00:50:00|18640.1|18610.1|18640.5|18610.5|18640.5|18610.5|18634|18604|0
1663721700000|2022-09-21 00:55:00|18641.4|18611.4|18634.9|18604.9|18645.2|18615.2|18632.8|18602.8|0
1663722000000|2022-09-21 01:00:00|18634.4|18604.4|18631|18601|18635.8|18605.8|18630.1|18600.1|0
1663722300000|2022-09-21 01:05:00|18630.1|18600.1|18620.3|18590.3|18635.3|18605.3|18605.1|18575.1|0
1663722600000|2022-09-21 01:10:00|18619.9|18589.9|18619.9|18589.9|18621.6|18591.6|18616|18586|0
1663722900000|2022-09-21 01:15:00|18620.3|18590.3|18602.7|18597.7|18620.3|18605.7|18575.7|18570.7|1270
1663723200000|2022-09-21 01:20:00|18604.2|18599.2|18587.2|18582.2|18614.2|18609.2|18575.2|18570.2|1352
1663723500000|2022-09-21 01:25:00|18586.7|18581.7|18591.2|18586.2|18596.2|18591.2|18563.7|18558.7|914
1663723800000|2022-09-21 01:30:00|18593.2|18588.2|18529.2|18524.2|18594.2|18589.2|18516.7|18511.7|4240
1663724100000|2022-09-21 01:35:00|18528.2|18523.2|18492.2|18487.2|18537.7|18532.7|18466.7|18461.7|4586
1663724400000|2022-09-21 01:40:00|18490.2|18485.2|18509.7|18504.7|18516.2|18511.2|18475.7|18470.7|3030
1663724700000|2022-09-21 01:45:00|18509.2|18504.2|18522.2|18517.2|18537.2|18532.2|18480.7|18475.7|2487
1663725000000|2022-09-21 01:50:00|18521.2|18516.2|18490.7|18485.7|18529.2|18524.2|18488.2|18483.2|2031
1663725300000|2022-09-21 01:55:00|18491.2|18486.2|18505.7|18500.7|18522.2|18517.2|18481.2|18476.2|1686
1663725600000|2022-09-21 02:00:00|18503.7|18498.7|18510.2|18505.2|18549.2|18544.2|18497.2|18492.2|1775
1663725900000|2022-09-21 02:05:00|18509.7|18504.7|18540.2|18535.2|18556.2|18551.2|18508.7|18503.7|1822
1663726200000|2022-09-21 02:10:00|18539.7|18534.7|18531.2|18526.2|18544.2|18539.2|18515.7|18510.7|1047
1663726500000|2022-09-21 02:15:00|18530.7|18525.7|18511.2|18506.2|18532.2|18527.2|18506.2|18501.2|860
1663726800000|2022-09-21 02:20:00|18510.2|18505.2|18492.7|18487.7|18528.2|18523.2|18483.7|18478.7|1277
1663727100000|2022-09-21 02:25:00|18491.2|18486.2|18506.2|18501.2|18519.7|18514.7|18487.2|18482.2|961
1663727400000|2022-09-21 02:30:00|18507.2|18502.2|18451.2|18446.2|18507.2|18502.2|18427.7|18422.7|3510
1663727700000|2022-09-21 02:35:00|18452.7|18447.7|18480.2|18475.2|18482.2|18477.2|18447.7|18442.7|1303
1663728000000|2022-09-21 02:40:00|18479.7|18474.7|18485.2|18480.2|18496.2|18491.2|18471.7|18466.7|890
1663728300000|2022-09-21 02:45:00|18485.7|18480.7|18509.2|18504.2|18512.2|18507.2|18479.7|18474.7|1131
1663728600000|2022-09-21 02:50:00|18510.7|18505.7|18524.2|18519.2|18547.7|18542.7|18505.2|18500.2|1930
1663728900000|2022-09-21 02:55:00|18523.7|18518.7|18507.2|18502.2|18525.7|18520.7|18501.2|18496.2|783
1663729200000|2022-09-21 03:00:00|18507.7|18502.7|18501.7|18496.7|18514.7|18509.7|18491.7|18486.7|726
1663729500000|2022-09-21 03:05:00|18502.2|18497.2|18496.2|18491.2|18513.2|18508.2|18494.2|18489.2|535
1663729800000|2022-09-21 03:10:00|18495.7|18490.7|18480.2|18475.2|18497.7|18492.7|18475.7|18470.7|786
1663730100000|2022-09-21 03:15:00|18478.7|18473.7|18471.2|18466.2|18484.7|18479.7|18469.7|18464.7|475
1663730400000|2022-09-21 03:20:00|18470.7|18465.7|18480.2|18475.2|18489.2|18484.2|18467.7|18462.7|517
1663730700000|2022-09-21 03:25:00|18479.7|18474.7|18463.2|18458.2|18480.7|18475.7|18461.2|18456.2|553
1663731000000|2022-09-21 03:30:00|18462.7|18457.7|18443.7|18438.7|18469.2|18464.2|18440.7|18435.7|937
1663731300000|2022-09-21 03:35:00|18443.2|18438.2|18446.2|18441.2|18460.2|18455.2|18431.2|18426.2|860
1663731600000|2022-09-21 03:40:00|18446.7|18441.7|18451.2|18446.2|18455.2|18450.2|18443.7|18438.7|497
1663731900000|2022-09-21 03:45:00|18450.7|18445.7|18466.2|18461.2|18471.7|18466.7|18450.7|18445.7|716
1663732200000|2022-09-21 03:50:00|18466.7|18461.7|18470.2|18465.2|18474.7|18469.7|18460.7|18455.7|408
1663732500000|2022-09-21 03:55:00|18469.7|18464.7|18481.7|18476.7|18483.7|18478.7|18469.7|18464.7|704
1663732800000|2022-09-21 04:00:00|18487.7|18457.7|18486.1|18456.1|18488.6|18458.6|18484.1|18454.1|0
1663733100000|2022-09-21 04:05:00|18485.3|18455.3|18480.2|18450.2|18485.9|18455.9|18478.5|18448.5|0
1663733400000|2022-09-21 04:10:00|18479.4|18449.4|18479.2|18449.2|18481.7|18451.7|18477|18447|0
1663733700000|2022-09-21 04:15:00|18479.6|18449.6|18479.2|18449.2|18480.1|18450.1|18477|18447|0
1663734000000|2022-09-21 04:20:00|18480.1|18450.1|18475.6|18445.6|18480.7|18450.7|18474.7|18444.7|0
1663734300000|2022-09-21 04:25:00|18474.7|18444.7|18473.9|18443.9|18475.6|18445.6|18471.7|18441.7|0
1663734600000|2022-09-21 04:30:00|18473|18443|18473.2|18443.2|18474|18444|18471|18441|0
1663734900000|2022-09-21 04:35:00|18473.6|18443.6|18479|18449|18479.8|18449.8|18472.7|18442.7|0
1663735200000|2022-09-21 04:40:00|18479.8|18449.8|18482|18452|18483.3|18453.3|18478.6|18448.6|0
1663735500000|2022-09-21 04:45:00|18482.5|18452.5|18480.4|18450.4|18483.3|18453.3|18479.6|18449.6|0
1663735800000|2022-09-21 04:50:00|18481.3|18451.3|18475.3|18445.3|18481.3|18451.3|18474|18444|0
1663736100000|2022-09-21 04:55:00|18475.7|18445.7|18479.2|18449.2|18479.2|18449.2|18475.7|18445.7|0
1663736400000|2022-09-21 05:00:00|18485|18455|18474|18469|18487.6|18471|18451.5|18446.5|1194
1663736700000|2022-09-21 05:05:00|18473|18468|18480|18475|18500.5|18495.5|18472.5|18467.5|1106
1663737000000|2022-09-21 05:10:00|18479.5|18474.5|18487.5|18482.5|18491.5|18486.5|18470|18465|641
1663737300000|2022-09-21 05:15:00|18487|18482|18476.5|18471.5|18491.5|18486.5|18467|18462|480
1663737600000|2022-09-21 05:20:00|18477|18472|18505.5|18500.5|18505.5|18500.5|18472|18467|698
1663737900000|2022-09-21 05:25:00|18506|18501|18538|18533|18548.5|18543.5|18505|18500|2135
1663738200000|2022-09-21 05:30:00|18539|18534|18522.5|18517.5|18542|18537|18516|18511|989
1663738500000|2022-09-21 05:35:00|18523|18518|18511|18506|18525.5|18520.5|18508|18503|575
1663738800000|2022-09-21 05:40:00|18510.5|18505.5|18521|18516|18532|18527|18508|18503|561
1663739100000|2022-09-21 05:45:00|18521.5|18516.5|18549|18544|18558|18553|18521|18516|1110
1663739400000|2022-09-21 05:50:00|18548|18543|18594|18589|18619|18614|18543.5|18538.5|2912
1663739700000|2022-09-21 05:55:00|18596|18591|18510|18505|18601.5|18596.5|18507|18502|2394
1663740000000|2022-09-21 06:00:00|18512.5|18507.5|18534|18529|18536.5|18531.5|18494.5|18489.5|2293
1663740300000|2022-09-21 06:05:00|18533|18528|18538.5|18533.5|18556|18551|18522.5|18517.5|1247
1663740600000|2022-09-21 06:10:00|18539|18534|18524|18519|18550.5|18545.5|18512.5|18507.5|1376
1663740900000|2022-09-21 06:15:00|18523.5|18518.5|18554.5|18549.5|18558.5|18553.5|18523|18518|678
1663741200000|2022-09-21 06:20:00|18554|18549|18550.5|18545.5|18566|18561|18548.5|18543.5|837
1663741500000|2022-09-21 06:25:00|18550|18545|18539|18534|18550.5|18545.5|18530|18525|918
1663741800000|2022-09-21 06:30:00|18538.5|18533.5|18492|18487|18542.5|18537.5|18484|18479|1760
1663742100000|2022-09-21 06:35:00|18493|18488|18481|18476|18504|18499|18474.5|18469.5|1081
1663742400000|2022-09-21 06:40:00|18480|18475|18491|18486|18494.5|18489.5|18466.5|18461.5|1229
1663742700000|2022-09-21 06:45:00|18491.5|18486.5|18506|18501|18507.5|18502.5|18479.5|18474.5|871
1663743000000|2022-09-21 06:50:00|18507|18502|18484|18479|18511.5|18506.5|18478.5|18473.5|569
1663743300000|2022-09-21 06:55:00|18485|18480|18469|18464|18487|18482|18460.5|18455.5|782
1663743600000|2022-09-21 07:00:00|18467|18462|18466.5|18461.5|18485|18480|18454.5|18449.5|994
1663743900000|2022-09-21 07:05:00|18466|18461|18449|18444|18469.5|18464.5|18413|18408|2233
1663744200000|2022-09-21 07:10:00|18448|18443|18460|18455|18467.5|18462.5|18441.5|18436.5|963
1663744500000|2022-09-21 07:15:00|18459|18454|18473|18468|18487|18482|18455.5|18450.5|1240
1663744800000|2022-09-21 07:20:00|18473.5|18468.5|18470|18465|18481.5|18476.5|18463.5|18458.5|636
1663745100000|2022-09-21 07:25:00|18469.5|18464.5|18486.5|18481.5|18489|18484|18467.5|18462.5|759
1663745400000|2022-09-21 07:30:00|18486|18481|18457|18452|18486|18481|18451.5|18446.5|788
1663745700000|2022-09-21 07:35:00|18457.5|18452.5|18457.5|18452.5|18467|18462|18448.5|18443.5|568
1663746000000|2022-09-21 07:40:00|18457|18452|18451|18446|18458.5|18453.5|18441.5|18436.5|591
1663746300000|2022-09-21 07:45:00|18451.5|18446.5|18444.5|18439.5|18454|18449|18442.5|18437.5|678
1663746600000|2022-09-21 07:50:00|18444|18439|18441.5|18436.5|18451|18446|18438|18433|982
1663746900000|2022-09-21 07:55:00|18442.5|18437.5|18430|18425|18452.5|18447.5|18423.5|18418.5|1408
1663747200000|2022-09-21 08:00:00|18432|18427|18429|18424|18445.5|18440.5|18423.5|18418.5|1018
1663747500000|2022-09-21 08:05:00|18428.5|18423.5|18426.5|18421.5|18437.5|18432.5|18413.5|18408.5|1599
1663747800000|2022-09-21 08:10:00|18426|18421|18416|18411|18431|18426|18413|18408|1253
1663748100000|2022-09-21 08:15:00|18416.5|18411.5|18431.5|18426.5|18432|18427|18413.5|18408.5|1002
1663748400000|2022-09-21 08:20:00|18431|18426|18434.5|18429.5|18437.5|18432.5|18426.5|18421.5|589
1663748700000|2022-09-21 08:25:00|18434|18429|18435.5|18430.5|18445.5|18440.5|18431|18426|1042
1663749000000|2022-09-21 08:30:00|18453.9|18423.9|18454.8|18424.8|18458.5|18428.5|18448|18418|0
1663749300000|2022-09-21 08:35:00|18455.7|18425.7|18460.4|18430.4|18461.7|18431.7|18455.3|18425.3|0
1663749600000|2022-09-21 08:40:00|18460.8|18430.8|18459.2|18429.2|18463.9|18433.9|18458.7|18428.7|0
1663749900000|2022-09-21 08:45:00|18459.6|18429.6|18460.3|18430.3|18464.5|18434.5|18458.2|18428.2|0
1663750200000|2022-09-21 08:50:00|18460.7|18430.7|18458.3|18428.3|18464.1|18434.1|18454.7|18424.7|0
1663750500000|2022-09-21 08:55:00|18458.7|18428.7|18453.9|18423.9|18460.4|18430.4|18453.6|18423.6|0
1663750800000|2022-09-21 09:00:00|18453.5|18423.5|18452.5|18422.5|18456.9|18426.9|18447.5|18417.5|0
1663751100000|2022-09-21 09:05:00|18452|18422|18448.6|18418.6|18454.6|18424.6|18447.7|18417.7|0
1663751400000|2022-09-21 09:10:00|18448.2|18418.2|18448.4|18418.4|18451.7|18421.7|18445.8|18415.8|0
1663751700000|2022-09-21 09:15:00|18440|18432|18445|18437|18458|18450|18439|18431|376
1663752000000|2022-09-21 09:20:00|18444.5|18436.5|18446|18438|18448.5|18440.5|18443|18435|79
1663752300000|2022-09-21 09:25:00|18446.5|18438.5|18462|18454|18470|18462|18446|18438|123
1663752600000|2022-09-21 09:30:00|18461.5|18453.5|18470|18462|18474|18466|18458.5|18450.5|112
1663752900000|2022-09-21 09:35:00|18471.5|18463.5|18475.5|18467.5|18476.5|18468.5|18461|18453|128
1663753200000|2022-09-21 09:40:00|18476|18468|18466.5|18458.5|18479|18471|18463.5|18455.5|119
1663753500000|2022-09-21 09:45:00|18467|18459|18477.5|18469.5|18478.5|18470.5|18466.5|18458.5|58
1663753800000|2022-09-21 09:50:00|18477|18469|18476|18468|18482.5|18474.5|18473.5|18465.5|90
1663754100000|2022-09-21 09:55:00|18475.5|18467.5|18476.5|18468.5|18478|18470|18472|18464|69
1663754400000|2022-09-21 10:00:00|18475.5|18467.5|18479.5|18471.5|18484.5|18476.5|18474|18466|73
1663754700000|2022-09-21 10:05:00|18480|18472|18476|18468|18484|18476|18473.5|18465.5|45
1663755000000|2022-09-21 10:10:00|18475.5|18467.5|18479.5|18471.5|18480|18472|18473.5|18465.5|48
1663755300000|2022-09-21 10:15:00|18480|18472|18478.5|18470.5|18482|18474|18477|18469|62
1663755600000|2022-09-21 10:20:00|18479|18471|18467.5|18459.5|18479.5|18471.5|18465.5|18457.5|84
1663755900000|2022-09-21 10:25:00|18467|18459|18471.5|18463.5|18473.5|18465.5|18465.5|18457.5|75
1663756200000|2022-09-21 10:30:00|18472|18464|18457|18449|18472|18464|18452|18444|272
1663756500000|2022-09-21 10:35:00|18457.5|18449.5|18451.5|18443.5|18458.5|18450.5|18440.5|18432.5|363
1663756800000|2022-09-21 10:40:00|18451|18443|18460|18452|18463.5|18455.5|18450.5|18442.5|75
1663757100000|2022-09-21 10:45:00|18460.5|18452.5|18465|18457|18467.5|18459.5|18460|18452|92
1663757400000|2022-09-21 10:50:00|18464.5|18456.5|18471|18463|18473.5|18465.5|18463.5|18455.5|61
1663757700000|2022-09-21 10:55:00|18470.5|18462.5|18477|18469|18479.5|18471.5|18468|18460|104
1663758000000|2022-09-21 11:00:00|18477.5|18469.5|18475|18467|18482.5|18474.5|18474.5|18466.5|77
1663758300000|2022-09-21 11:05:00|18475.5|18467.5|18473|18465|18476.5|18468.5|18470.5|18462.5|42
1663758600000|2022-09-21 11:10:00|18473.5|18465.5|18468|18460|18474.5|18466.5|18467|18459|37
1663758900000|2022-09-21 11:15:00|18468.5|18460.5|18471|18463|18479|18471|18468|18460|102
1663759200000|2022-09-21 11:20:00|18471.5|18463.5|18476|18468|18477.5|18469.5|18465|18457|54
1663759500000|2022-09-21 11:25:00|18475.5|18467.5|18476|18468|18477|18469|18473|18465|36
1663759800000|2022-09-21 11:30:00|18475.5|18467.5|18477.5|18469.5|18482|18474|18473|18465|60
1663760100000|2022-09-21 11:35:00|18479|18471|18482|18474|18489|18481|18477|18469|84
1663760400000|2022-09-21 11:40:00|18481.5|18473.5|18479.5|18471.5|18483.5|18475.5|18477.5|18469.5|56
1663760700000|2022-09-21 11:45:00|18479|18471|18476|18468|18485.5|18477.5|18473.5|18465.5|245
1663761000000|2022-09-21 11:50:00|18476.5|18468.5|18476.5|18468.5|18482.5|18474.5|18473.5|18465.5|48
1663761300000|2022-09-21 11:55:00|18476|18468|18460|18452|18477|18469|18460|18452|123
1663761600000|2022-09-21 12:00:00|18461|18453|18449.5|18441.5|18464|18456|18449|18441|188
1663761900000|2022-09-21 12:05:00|18450|18442|18449|18441|18453.5|18445.5|18442.5|18434.5|156
1663762200000|2022-09-21 12:10:00|18448.5|18440.5|18443|18435|18449|18441|18438.5|18430.5|167
1663762500000|2022-09-21 12:15:00|18443.5|18435.5|18433.5|18425.5|18444|18436|18430|18422|127
1663762800000|2022-09-21 12:20:00|18434|18426|18440|18432|18443.5|18435.5|18430|18422|302
1663763100000|2022-09-21 12:25:00|18440.5|18432.5|18450|18442|18450|18442|18434.5|18426.5|193
1663763400000|2022-09-21 12:30:00|18451.5|18443.5|18462|18454|18465.5|18457.5|18450|18442|238
1663763700000|2022-09-21 12:35:00|18461.5|18453.5|18451.5|18443.5|18462|18454|18450|18442|110
1663764000000|2022-09-21 12:40:00|18452|18444|18452.5|18444.5|18458|18450|18446.5|18438.5|98
1663764300000|2022-09-21 12:45:00|18452|18444|18456.5|18448.5|18459|18451|18450|18442|75
1663764600000|2022-09-21 12:50:00|18456|18448|18452|18444|18457|18449|18446.5|18438.5|50
1663764900000|2022-09-21 12:55:00|18451.5|18443.5|18453|18445|18453|18445|18443|18435|113
1663765200000|2022-09-21 13:00:00|18452.5|18444.5|18458.5|18450.5|18459.5|18451.5|18452|18444|53
1663765500000|2022-09-21 13:05:00|18458|18450|18459.5|18451.5|18460.5|18452.5|18449.5|18441.5|28
1663765800000|2022-09-21 13:10:00|18457|18449|18455.5|18447.5|18459|18451|18451|18443|32
1663766100000|2022-09-21 13:15:00|18455|18447|18462|18454|18473|18465|18455|18447|113
1663766400000|2022-09-21 13:20:00|18460.5|18452.5|18456.5|18448.5|18462|18454|18455|18447|46
1663766700000|2022-09-21 13:25:00|18458|18450|18453.5|18445.5|18458|18450|18449.5|18441.5|52
1663767000000|2022-09-21 13:30:00|18453|18445|18383.5|18375.5|18453|18445|18381.5|18373.5|952
1663767300000|2022-09-21 13:35:00|18396|18388|18372.5|18364.5|18396|18388|18365.5|18357.5|624
1663767600000|2022-09-21 13:40:00|18372|18364|18362|18354|18398.5|18390.5|18361|18353|615
1663767900000|2022-09-21 13:45:00|18361.5|18353.5|18402|18394|18406.5|18398.5|18358|18350|450
1663768200000|2022-09-21 13:50:00|18401.5|18393.5|18377|18369|18406|18398|18375|18367|174
1663768500000|2022-09-21 13:55:00|18376.5|18368.5|18364.5|18356.5|18382.5|18374.5|18361.5|18353.5|219
1663768800000|2022-09-21 14:00:00|18364|18356|18364.5|18356.5|18369|18361|18345|18337|361
1663769100000|2022-09-21 14:05:00|18365|18357|18380|18372|18381|18373|18338.5|18330.5|447
1663769400000|2022-09-21 14:10:00|18381|18373|18370|18362|18385.5|18377.5|18360|18352|300
1663769700000|2022-09-21 14:15:00|18370.5|18362.5|18366|18358|18372|18364|18353.5|18345.5|192
1663770000000|2022-09-21 14:20:00|18367|18359|18371|18363|18376|18368|18357|18349|187
1663770300000|2022-09-21 14:25:00|18372|18364|18394|18386|18394.5|18386.5|18357.5|18349.5|213
1663770600000|2022-09-21 14:30:00|18394.5|18386.5|18384.5|18376.5|18397.5|18389.5|18370.5|18362.5|207
1663770900000|2022-09-21 14:35:00|18385|18377|18380|18372|18388.5|18380.5|18378.5|18370.5|110
1663771200000|2022-09-21 14:40:00|18379.5|18371.5|18364.5|18356.5|18386.5|18378.5|18364|18356|158
1663771500000|2022-09-21 14:45:00|18364|18356|18348|18340|18371.5|18363.5|18336|18328|249
1663771800000|2022-09-21 14:50:00|18347|18339|18369.5|18361.5|18369.5|18361.5|18346.5|18338.5|163
1663772100000|2022-09-21 14:55:00|18369|18361|18363|18355|18371|18363|18357|18349|120
1663772400000|2022-09-21 15:00:00|18362.5|18354.5|18359|18351|18370.5|18362.5|18354|18346|161
1663772700000|2022-09-21 15:05:00|18359.5|18351.5|18361.5|18353.5|18368|18360|18355|18347|133
1663773000000|2022-09-21 15:10:00|18361|18353|18378.5|18370.5|18378.5|18370.5|18360|18352|77
1663773300000|2022-09-21 15:15:00|18378|18370|18374.5|18366.5|18381|18373|18365.5|18357.5|104
1663773600000|2022-09-21 15:20:00|18375|18367|18383|18375|18385|18377|18374|18366|122
1663773900000|2022-09-21 15:25:00|18383.5|18375.5|18392.5|18384.5|18399.5|18391.5|18379.5|18371.5|220
1663774200000|2022-09-21 15:30:00|18393|18385|18399|18391|18407|18399|18392.5|18384.5|275
1663774500000|2022-09-21 15:35:00|18398.5|18390.5|18406|18398|18407|18399|18398|18390|106
1663774800000|2022-09-21 15:40:00|18405.5|18397.5|18395|18387|18413|18405|18391|18383|230
1663775100000|2022-09-21 15:45:00|18394.5|18386.5|18383.5|18375.5|18398|18390|18383|18375|102
1663775400000|2022-09-21 15:50:00|18383|18375|18385|18377|18392|18384|18382.5|18374.5|56
1663775700000|2022-09-21 15:55:00|18385.5|18377.5|18389.5|18381.5|18391|18383|18378.5|18370.5|64
1663776000000|2022-09-21 16:00:00|18390|18382|18378.5|18370.5|18390|18382|18377|18369|44
1663776300000|2022-09-21 16:05:00|18378|18370|18385.5|18377.5|18387.5|18379.5|18376|18368|44
1663776600000|2022-09-21 16:10:00|18385|18377|18383.5|18375.5|18390|18382|18383.5|18375.5|47
1663776900000|2022-09-21 16:15:00|18383|18375|18382|18374|18386.5|18378.5|18375|18367|82
1663777200000|2022-09-21 16:20:00|18382.5|18374.5|18380|18372|18387|18379|18377|18369|40
1663777500000|2022-09-21 16:25:00|18380.5|18372.5|18382.5|18374.5|18386.5|18378.5|18375.5|18367.5|62
1663777800000|2022-09-21 16:30:00|18382|18374|18381|18373|18383.5|18375.5|18375|18367|53
1663778100000|2022-09-21 16:35:00|18380.5|18372.5|18372|18364|18385|18377|18370.5|18362.5|58
1663778400000|2022-09-21 16:40:00|18372.5|18364.5|18367.5|18359.5|18373.5|18365.5|18366|18358|37
1663778700000|2022-09-21 16:45:00|18368|18360|18365.5|18357.5|18369|18361|18360.5|18352.5|54
1663779000000|2022-09-21 16:50:00|18366|18358|18347.5|18339.5|18366|18358|18344.5|18336.5|133
1663779300000|2022-09-21 16:55:00|18349.5|18341.5|18338|18330|18349.5|18341.5|18334.5|18326.5|131
1663779600000|2022-09-21 17:00:00|18337.5|18329.5|18338.5|18330.5|18342|18334|18336|18328|70
1663779900000|2022-09-21 17:05:00|18338|18330|18340|18332|18341|18333|18333|18325|74
1663780200000|2022-09-21 17:10:00|18339.5|18331.5|18336|18328|18343|18335|18333|18325|78
1663780500000|2022-09-21 17:15:00|18336.5|18328.5|18334.5|18326.5|18336.5|18328.5|18328|18320|74
1663780800000|2022-09-21 17:20:00|18335|18327|18338.5|18330.5|18339|18331|18327|18319|35
1663781100000|2022-09-21 17:25:00|18338|18330|18344.5|18336.5|18346.5|18338.5|18331|18323|67
1663781400000|2022-09-21 17:30:00|18344|18336|18341|18333|18345|18337|18335.5|18327.5|63
1663781700000|2022-09-21 17:35:00|18341.5|18333.5|18336.5|18328.5|18343.5|18335.5|18335|18327|26
1663782000000|2022-09-21 17:40:00|18337|18329|18345|18337|18346|18338|18333.5|18325.5|32
1663782300000|2022-09-21 17:45:00|18344.5|18336.5|18349|18341|18354|18346|18342|18334|40
1663782600000|2022-09-21 17:50:00|18348.5|18340.5|18344|18336|18352.5|18344.5|18344|18336|40
1663782900000|2022-09-21 17:55:00|18343.5|18335.5|18373.5|18365.5|18373.5|18365.5|18342.5|18334.5|122
1663783200000|2022-09-21 18:00:00|18373|18365|18246|18238|18373.5|18365.5|18245|18237|977
1663783500000|2022-09-21 18:05:00|18244.5|18236.5|18303.5|18295.5|18328|18320|18230.5|18222.5|569
1663783800000|2022-09-21 18:10:00|18304.5|18296.5|18248|18240|18321|18313|18248|18240|204
1663784100000|2022-09-21 18:15:00|18247.5|18239.5|18271|18263|18277|18269|18242.5|18234.5|154
1663784400000|2022-09-21 18:20:00|18270.5|18262.5|18269.5|18261.5|18280|18272|18243.5|18235.5|184
1663784700000|2022-09-21 18:25:00|18269|18261|18280.5|18272.5|18304|18296|18263.5|18255.5|281
1663785000000|2022-09-21 18:30:00|18280|18272|18364|18356|18375.5|18367.5|18251.5|18243.5|554
1663785300000|2022-09-21 18:35:00|18367.5|18359.5|18343|18335|18387.5|18379.5|18335|18327|535
1663785600000|2022-09-21 18:40:00|18341.5|18333.5|18444.5|18436.5|18445|18437|18333.5|18325.5|595
1663785900000|2022-09-21 18:45:00|18443.5|18435.5|18401.5|18393.5|18479.5|18471.5|18390.5|18382.5|560
1663786200000|2022-09-21 18:50:00|18401|18393|18439|18431|18448|18440|18372|18364|304
1663786500000|2022-09-21 18:55:00|18438.5|18430.5|18449.1|18419.1|18449.1|18441|18423.5|18405.3|221
1663786800000|2022-09-21 19:00:00|18449.4|18419.4|18404.5|18374.5|18462|18432|18392.5|18362.5|0
1663787100000|2022-09-21 19:05:00|18404.1|18374.1|18383.9|18353.9|18432.4|18402.4|18382.6|18352.6|0
1663787400000|2022-09-21 19:10:00|18384.1|18354.1|18389|18359|18394.7|18364.7|18293.6|18263.6|0
1663787700000|2022-09-21 19:15:00|18389.1|18359.1|18362.8|18332.8|18406.3|18376.3|18350.5|18320.5|0
1663788000000|2022-09-21 19:20:00|18362.6|18332.6|18327.2|18297.2|18362.6|18332.6|18321.6|18291.6|0
1663788300000|2022-09-21 19:25:00|18326.5|18296.5|18290.9|18260.9|18327.2|18297.2|18274.6|18244.6|0
1663788600000|2022-09-21 19:30:00|18290.6|18260.6|18300.1|18270.1|18301.4|18271.4|18254.1|18224.1|0
1663788900000|2022-09-21 19:35:00|18300.6|18270.6|18237.3|18207.3|18300.9|18270.9|18234|18204|0
1663789200000|2022-09-21 19:40:00|18237.6|18207.6|18194.2|18164.2|18256.1|18226.1|18194|18164|0
1663789500000|2022-09-21 19:45:00|18194.3|18164.3|18166|18136|18194.3|18164.3|18149.2|18119.2|0
1663789800000|2022-09-21 19:50:00|18171|18141|18191.4|18161.4|18202.8|18172.8|18165.5|18135.5|0
1663790100000|2022-09-21 19:55:00|18190.9|18160.9|18139.5|18109.5|18190.9|18160.9|18139.5|18109.5|0
1663790400000|2022-09-21 20:00:00|18138.7|18108.7|18117.9|18087.9|18143.1|18113.1|18091|18061|0
1663790700000|2022-09-21 20:05:00|18116.2|18086.2|18150.4|18120.4|18157.3|18127.3|18115|18085|0
1663791000000|2022-09-21 20:10:00|18150.8|18120.8|18145|18115|18154.3|18124.3|18135.5|18105.5|0
1663791300000|2022-09-21 20:15:00|18145.1|18115.1|18132|18102|18149|18119|18132|18102|0
1663791600000|2022-09-21 20:20:00|18132.9|18102.9|18121|18091|18140.6|18110.6|18121|18091|0
1663791900000|2022-09-21 20:25:00|18120.6|18090.6|18108.1|18078.1|18121.2|18091.2|18106.1|18076.1|0
1663792200000|2022-09-21 20:30:00|18109.8|18079.8|18120.4|18090.4|18131.6|18101.6|18109.8|18079.8|0
1663792500000|2022-09-21 20:35:00|18120|18090|18115.6|18085.6|18124.7|18094.7|18115.2|18085.2|0
1663792800000|2022-09-21 20:40:00|18116|18086|18117.9|18087.9|18118.5|18088.5|18110.8|18080.8|0
1663793100000|2022-09-21 20:45:00|18118.8|18088.8|18135.9|18105.9|18138.8|18108.8|18117.9|18087.9|0
1663793400000|2022-09-21 20:50:00|18135.1|18105.1|18131.2|18101.2|18136.3|18106.3|18126|18096|0
1663793700000|2022-09-21 20:55:00|18132|18102|18133.5|18103.5|18133.7|18103.7|18123.7|18093.7|0
1663794000000|2022-09-21 21:00:00|18133.9|18103.9|18134.3|18104.3|18134.7|18104.7|18132.8|18102.8|0
1663794300000|2022-09-21 21:05:00|18134.4|18104.4|18133.6|18103.6|18135.3|18105.3|18132.6|18102.6|0
1663794600000|2022-09-21 21:10:00|18133.9|18103.9|18134.6|18104.6|18136.6|18106.6|18133.6|18103.6|0
1663794900000|2022-09-21 21:15:00|18134.4|18104.4|18142.3|18112.3|18142.3|18112.3|18133.5|18103.5|0
1663795200000|2022-09-21 21:20:00|18142.1|18112.1|18140.2|18110.2|18142.8|18112.8|18140.1|18110.1|0
1663795500000|2022-09-21 21:25:00|18140.3|18110.3|18132|18102|18140.3|18110.3|18132|18102|0
1663795800000|2022-09-21 21:30:00|18132.6|18102.6|18132.6|18102.6|18132.9|18102.9|18132.2|18102.2|0
1663796100000|2022-09-21 21:35:00|18132.7|18102.7|18132.5|18102.5|18133.4|18103.4|18131.1|18101.1|0
1663796400000|2022-09-21 21:40:00|18132.3|18102.3|18131.2|18101.2|18133.6|18103.6|18130.7|18100.7|0
1663796700000|2022-09-21 21:45:00|18132.9|18102.9|18131.8|18101.8|18132.9|18102.9|18130.2|18100.2|0
1663797000000|2022-09-21 21:50:00|18131.9|18101.9|18131.8|18101.8|18132.8|18102.8|18131.5|18101.5|0
1663797300000|2022-09-21 21:55:00|18132|18102|18138.1|18108.1|18141.3|18111.3|18132|18102|0
1663797600000|2022-09-21 22:00:00|18131.6|18101.6|18150.2|18120.2|18156.5|18126.5|18131|18101|0
1663797900000|2022-09-21 22:05:00|18148.4|18118.4|18139|18109|18149.9|18119.9|18139|18109|0
1663798200000|2022-09-21 22:10:00|18139.9|18109.9|18139.3|18109.3|18143.3|18113.3|18134.3|18104.3|0
1663798500000|2022-09-21 22:15:00|18138.4|18108.4|18138.7|18108.7|18142.1|18112.1|18133|18103|0
1663798800000|2022-09-21 22:20:00|18137.8|18107.8|18146.9|18116.9|18148.8|18118.8|18137.7|18107.7|0
1663799100000|2022-09-21 22:25:00|18147.7|18117.7|18151.6|18121.6|18153.8|18123.8|18144.7|18114.7|0
1663799400000|2022-09-21 22:30:00|18151.1|18121.1|18145.1|18115.1|18153.9|18123.9|18144.1|18114.1|0
1663799700000|2022-09-21 22:35:00|18144.2|18114.2|18141.8|18111.8|18147.3|18117.3|18138.9|18108.9|0
1663800000000|2022-09-21 22:40:00|18140.9|18110.9|18103.9|18073.9|18140.9|18110.9|18103.9|18073.9|0
1663800300000|2022-09-21 22:45:00|18104.3|18074.3|18103|18073|18108.2|18078.2|18094.6|18064.6|0
1663800600000|2022-09-21 22:50:00|18102.1|18072.1|18100.8|18070.8|18112|18082|18094.6|18064.6|0
1663800900000|2022-09-21 22:55:00|18100.3|18070.3|18098.9|18068.9|18106.5|18076.5|18098.9|18068.9|0
1663801200000|2022-09-21 23:00:00|18098.8|18068.8|18106.8|18076.8|18108.3|18078.3|18094.1|18064.1|0
1663801500000|2022-09-21 23:05:00|18107.3|18077.3|18109.7|18079.7|18114.5|18084.5|18104.9|18074.9|0
1663801800000|2022-09-21 23:10:00|18110.6|18080.6|18093.5|18063.5|18110.8|18080.8|18091.4|18061.4|0
1663802100000|2022-09-21 23:15:00|18094.3|18064.3|18101|18071|18101.5|18071.5|18092.5|18062.5|0
1663802400000|2022-09-21 23:20:00|18101.4|18071.4|18108.3|18078.3|18111.4|18081.4|18101|18071|0
1663802700000|2022-09-21 23:25:00|18107.9|18077.9|18103.1|18073.1|18112.1|18082.1|18102.1|18072.1|0
1663803000000|2022-09-21 23:30:00|18102.2|18072.2|18100.2|18070.2|18104|18074|18092.4|18062.4|0
1663803300000|2022-09-21 23:35:00|18101.1|18071.1|18106.8|18076.8|18112.3|18082.3|18101.1|18071.1|0
1663803600000|2022-09-21 23:40:00|18107.6|18077.6|18114.1|18084.1|18114.6|18084.6|18103.7|18073.7|0
1663803900000|2022-09-21 23:45:00|18114.6|18084.6|18119.8|18089.8|18123.1|18093.1|18112.7|18082.7|0
1663804200000|2022-09-21 23:50:00|18119.4|18089.4|18128.4|18098.4|18130.3|18100.3|18118.4|18088.4|0
1663804500000|2022-09-21 23:55:00|18128.6|18098.6|18120.2|18090.2|18134.1|18104.1|18120.2|18090.2|0
1663804800000|2022-09-22 00:00:00|18119.3|18089.3|18128.8|18098.8|18134|18104|18109.7|18079.7|0
1663805100000|2022-09-22 00:05:00|18128.9|18098.9|18132.9|18102.9|18138.6|18108.6|18125.1|18095.1|0
1663805400000|2022-09-22 00:10:00|18133.8|18103.8|18137|18107|18143.4|18113.4|18132.9|18102.9|0
1663805700000|2022-09-22 00:15:00|18136.6|18106.6|18129|18099|18138|18108|18118.2|18088.2|0
1663806000000|2022-09-22 00:20:00|18129.4|18099.4|18133.5|18103.5|18136.5|18106.5|18125.9|18095.9|0
1663806300000|2022-09-22 00:25:00|18132.6|18102.6|18131.9|18101.9|18135.4|18105.4|18130.5|18100.5|0
1663806600000|2022-09-22 00:30:00|18132.2|18102.2|18125.9|18095.9|18136.5|18106.5|18124.5|18094.5|0
1663806900000|2022-09-22 00:35:00|18125|18095|18104.3|18074.3|18125|18095|18100|18070|0
1663807200000|2022-09-22 00:40:00|18103.9|18073.9|18081.8|18051.8|18105.2|18075.2|18068.5|18038.5|0
1663807500000|2022-09-22 00:45:00|18080.9|18050.9|18131.8|18101.8|18132.2|18102.2|18078.8|18048.8|0
1663807800000|2022-09-22 00:50:00|18131.3|18101.3|18106|18076|18131.8|18101.8|18105.2|18075.2|0
1663808100000|2022-09-22 00:55:00|18106.9|18076.9|18109.8|18079.8|18113.7|18083.7|18082.1|18052.1|0
1663808400000|2022-09-22 01:00:00|18110.7|18080.7|18118.1|18088.1|18127.5|18097.5|18104.2|18074.2|0
1663808700000|2022-09-22 01:05:00|18117.2|18087.2|18119.5|18089.5|18124.9|18094.9|18109.5|18079.5|0
1663809000000|2022-09-22 01:10:00|18119.1|18089.1|18067.5|18037.5|18123.8|18093.8|18066.6|18036.6|0
1663809300000|2022-09-22 01:15:00|18085.1|18055.1|18055.5|18050.5|18089.5|18084.5|18009.5|18004.5|4385
1663809600000|2022-09-22 01:20:00|18056|18051|18048.5|18043.5|18057|18052|18024.5|18019.5|2455
1663809900000|2022-09-22 01:25:00|18051|18046|18046.5|18041.5|18054|18049|18028|18023|1395
1663810200000|2022-09-22 01:30:00|18047|18042|18009.5|18004.5|18089|18084|17997.5|17992.5|5431
1663810500000|2022-09-22 01:35:00|18009|18004|17994|17989|18041.5|18036.5|17984.5|17979.5|3692
1663810800000|2022-09-22 01:40:00|17993.5|17988.5|18023.5|18018.5|18023.5|18018.5|17946|17941|4527
1663811100000|2022-09-22 01:45:00|18023|18018|18049|18044|18061|18056|18000|17995|3116
1663811400000|2022-09-22 01:50:00|18049.5|18044.5|18043|18038|18070|18065|18029|18024|2666
1663811700000|2022-09-22 01:55:00|18042.5|18037.5|18140|18135|18140|18135|18040|18035|3515
1663812000000|2022-09-22 02:00:00|18137|18132|18128|18123|18172.5|18167.5|18121|18116|4147
1663812300000|2022-09-22 02:05:00|18126.5|18121.5|18076|18071|18139|18134|18069|18064|2274
1663812600000|2022-09-22 02:10:00|18076.5|18071.5|18050|18045|18085|18080|18039|18034|1752
1663812900000|2022-09-22 02:15:00|18049.5|18044.5|18075|18070|18088.5|18083.5|18045.5|18040.5|1373
1663813200000|2022-09-22 02:20:00|18074.5|18069.5|18089|18084|18106|18101|18074|18069|1099
1663813500000|2022-09-22 02:25:00|18088|18083|18079|18074|18089|18084|18054|18049|1084
1663813800000|2022-09-22 02:30:00|18078.5|18073.5|18091|18086|18108.5|18103.5|18074.5|18069.5|1288
1663814100000|2022-09-22 02:35:00|18091.5|18086.5|18128.5|18123.5|18144|18139|18078.5|18073.5|1765
1663814400000|2022-09-22 02:40:00|18129|18124|18114.5|18109.5|18139|18134|18110.5|18105.5|1262
1663814700000|2022-09-22 02:45:00|18115|18110|18155|18150|18157|18152|18111|18106|953
1663815000000|2022-09-22 02:50:00|18154.5|18149.5|18132.5|18127.5|18172|18167|18130|18125|1696
1663815300000|2022-09-22 02:55:00|18132|18127|18154|18149|18171|18166|18132|18127|1215
1663815600000|2022-09-22 03:00:00|18153.5|18148.5|18132|18127|18160|18155|18121|18116|1091
1663815900000|2022-09-22 03:05:00|18132.5|18127.5|18109.5|18104.5|18145|18140|18098.5|18093.5|1188
1663816200000|2022-09-22 03:10:00|18110|18105|18107|18102|18117|18112|18083.5|18078.5|1017
1663816500000|2022-09-22 03:15:00|18107.5|18102.5|18077|18072|18107.5|18102.5|18074.5|18069.5|903
1663816800000|2022-09-22 03:20:00|18077.5|18072.5|18098.5|18093.5|18101.5|18096.5|18075|18070|685
1663817100000|2022-09-22 03:25:00|18098|18093|18098|18093|18100.5|18095.5|18085|18080|456
1663817400000|2022-09-22 03:30:00|18099.5|18094.5|18092.5|18087.5|18110.5|18105.5|18089.5|18084.5|441
1663817700000|2022-09-22 03:35:00|18092|18087|18086.5|18081.5|18100.5|18095.5|18084|18079|355
1663818000000|2022-09-22 03:40:00|18086|18081|18094|18089|18102|18097|18086|18081|375
1663818300000|2022-09-22 03:45:00|18093.5|18088.5|18082|18077|18097.5|18092.5|18077.5|18072.5|391
1663818600000|2022-09-22 03:50:00|18082.5|18077.5|18080|18075|18085|18080|18072.5|18067.5|496
1663818900000|2022-09-22 03:55:00|18079.5|18074.5|18079|18074|18085.5|18080.5|18072.5|18067.5|393
1663819200000|2022-09-22 04:00:00|18120.7|18090.7|18123.9|18093.9|18125.2|18095.2|18119.3|18089.3|0
1663819500000|2022-09-22 04:05:00|18124.3|18094.3|18125|18095|18129.1|18099.1|18123|18093|0
1663819800000|2022-09-22 04:10:00|18125.5|18095.5|18124.5|18094.5|18127.1|18097.1|18123.6|18093.6|0
1663820100000|2022-09-22 04:15:00|18123.6|18093.6|18127|18097|18128|18098|18120.1|18090.1|0
1663820400000|2022-09-22 04:20:00|18127.4|18097.4|18101.9|18071.9|18137.7|18107.7|18100.3|18070.3|0
1663820700000|2022-09-22 04:25:00|18103.3|18073.3|18108.8|18078.8|18110.9|18080.9|18100.2|18070.2|0
1663821000000|2022-09-22 04:30:00|18108.3|18078.3|18108.3|18078.3|18111.4|18081.4|18106.3|18076.3|0
1663821300000|2022-09-22 04:35:00|18107.9|18077.9|18103.3|18073.3|18110|18080|18101.3|18071.3|0
1663821600000|2022-09-22 04:40:00|18103.1|18073.1|18102.1|18072.1|18103.5|18073.5|18101.3|18071.3|0
1663821900000|2022-09-22 04:45:00|18101.6|18071.6|18104.2|18074.2|18107.6|18077.6|18099.1|18069.1|0
1663822200000|2022-09-22 04:50:00|18104.6|18074.6|18105.5|18075.5|18108.1|18078.1|18101.1|18071.1|0
1663822500000|2022-09-22 04:55:00|18105|18075|18100.7|18070.7|18105|18075|18100.7|18070.7|0
1663822800000|2022-09-22 05:00:00|18099.5|18069.5|18101|18096|18104.5|18099.5|18064.5|18059.5|1915
1663823100000|2022-09-22 05:05:00|18102|18097|18097|18092|18121|18116|18072.5|18067.5|1289
1663823400000|2022-09-22 05:10:00|18097.5|18092.5|18043|18038|18102|18097|18037.5|18032.5|1216
1663823700000|2022-09-22 05:15:00|18045|18040|18060|18055|18070|18065|18042|18037|957
1663824000000|2022-09-22 05:20:00|18062|18057|18061|18056|18064.5|18059.5|18050.5|18045.5|505
1663824300000|2022-09-22 05:25:00|18061.5|18056.5|18056.5|18051.5|18076.5|18071.5|18054|18049|683
1663824600000|2022-09-22 05:30:00|18055.5|18050.5|18097|18092|18106.5|18101.5|18052|18047|1043
1663824900000|2022-09-22 05:35:00|18096.5|18091.5|18101|18096|18110|18105|18084.5|18079.5|898
1663825200000|2022-09-22 05:40:00|18101.5|18096.5|18089.5|18084.5|18110|18105|18079.5|18074.5|695
1663825500000|2022-09-22 05:45:00|18090|18085|18070|18065|18090|18085|18065.5|18060.5|600
1663825800000|2022-09-22 05:50:00|18069.5|18064.5|18079.5|18074.5|18085.5|18080.5|18063.5|18058.5|480
1663826100000|2022-09-22 05:55:00|18080.5|18075.5|18061|18056|18085.5|18080.5|18059|18054|497
1663826400000|2022-09-22 06:00:00|18062|18057|18085|18080|18090.5|18085.5|18061|18056|577
1663826700000|2022-09-22 06:05:00|18084.5|18079.5|18116|18111|18128|18123|18082|18077|1274
1663827000000|2022-09-22 06:10:00|18114.5|18109.5|18097|18092|18115.5|18110.5|18092|18087|547
1663827300000|2022-09-22 06:15:00|18096.5|18091.5|18103.5|18098.5|18112|18107|18092.5|18087.5|576
1663827600000|2022-09-22 06:20:00|18104|18099|18090|18085|18104|18099|18088.5|18083.5|651
1663827900000|2022-09-22 06:25:00|18089.5|18084.5|18080|18075|18095|18090|18069|18064|818
1663828200000|2022-09-22 06:30:00|18080.5|18075.5|18064.5|18059.5|18084|18079|18062|18057|597
1663828500000|2022-09-22 06:35:00|18065|18060|18067|18062|18075.5|18070.5|18063|18058|547
1663828800000|2022-09-22 06:40:00|18067.5|18062.5|18059|18054|18070|18065|18056.5|18051.5|674
1663829100000|2022-09-22 06:45:00|18059.5|18054.5|18053|18048|18062.5|18057.5|18047|18042|700
1663829400000|2022-09-22 06:50:00|18053.5|18048.5|18071|18066|18075.5|18070.5|18048.5|18043.5|763
1663829700000|2022-09-22 06:55:00|18069.5|18064.5|18062.5|18057.5|18074.5|18069.5|18061.5|18056.5|579
1663830000000|2022-09-22 07:00:00|18063|18058|18055|18050|18064|18059|18041.5|18036.5|890
1663830300000|2022-09-22 07:05:00|18054.5|18049.5|18056.5|18051.5|18063|18058|18040|18035|870
1663830600000|2022-09-22 07:10:00|18056|18051|18066|18061|18068.5|18063.5|18047.5|18042.5|670
1663830900000|2022-09-22 07:15:00|18066.5|18061.5|18075.5|18070.5|18086.5|18081.5|18063|18058|784
1663831200000|2022-09-22 07:20:00|18075|18070|18073.5|18068.5|18087|18082|18067.5|18062.5|754
1663831500000|2022-09-22 07:25:00|18074|18069|18079.5|18074.5|18092.5|18087.5|18069.5|18064.5|903
1663831800000|2022-09-22 07:30:00|18080.5|18075.5|18089|18084|18095.5|18090.5|18078|18073|798
1663832100000|2022-09-22 07:35:00|18089.5|18084.5|18070.5|18065.5|18095.5|18090.5|18068.5|18063.5|698
1663832400000|2022-09-22 07:40:00|18071|18066|18077|18072|18085|18080|18066.5|18061.5|923
1663832700000|2022-09-22 07:45:00|18077.5|18072.5|18120.5|18115.5|18126|18121|18074|18069|1482
1663833000000|2022-09-22 07:50:00|18120|18115|18107|18102|18133|18128|18105|18100|1263
1663833300000|2022-09-22 07:55:00|18106.5|18101.5|18113|18108|18113.5|18108.5|18095.5|18090.5|1081
1663833600000|2022-09-22 08:00:00|18112|18107|18132|18127|18138.5|18133.5|18100|18095|1480
1663833900000|2022-09-22 08:05:00|18134.5|18129.5|18108.5|18103.5|18136.5|18131.5|18107.5|18102.5|1626
1663834200000|2022-09-22 08:10:00|18110.5|18105.5|18119|18114|18130.5|18125.5|18109|18104|1065
1663834500000|2022-09-22 08:15:00|18119.5|18114.5|18147.5|18142.5|18148|18143|18119.5|18114.5|810
1663834800000|2022-09-22 08:20:00|18147|18142|18154.5|18149.5|18164.5|18159.5|18147|18142|1164
1663835100000|2022-09-22 08:25:00|18154|18149|18157.5|18152.5|18161.5|18156.5|18142|18137|1096
1663835400000|2022-09-22 08:30:00|18168.6|18138.6|18172.8|18142.8|18184.6|18154.6|18167.4|18137.4|1
1663835700000|2022-09-22 08:35:00|18172.4|18142.4|18155.4|18125.4|18186.4|18156.4|18155.4|18125.4|0
1663836000000|2022-09-22 08:40:00|18155.3|18125.3|18173.3|18143.3|18173.3|18143.3|18151.6|18121.6|0
1663836300000|2022-09-22 08:45:00|18172.9|18142.9|18152.5|18122.5|18194.9|18164.9|18147.8|18117.8|0
1663836600000|2022-09-22 08:50:00|18152.9|18122.9|18138|18108|18161.4|18131.4|18133.7|18103.7|0
1663836900000|2022-09-22 08:55:00|18136.8|18106.8|18134.3|18104.3|18139.3|18109.3|18128|18098|0
1663837200000|2022-09-22 09:00:00|18134|18104|18138.4|18108.4|18149|18119|18131.6|18101.6|0
1663837500000|2022-09-22 09:05:00|18137.6|18107.6|18137|18107|18152.4|18122.4|18111|18081|0
1663837800000|2022-09-22 09:10:00|18137.4|18107.4|18153|18123|18155.6|18125.6|18137|18107|0
1663838100000|2022-09-22 09:15:00|18153.8|18123.8|18133.5|18125.5|18171|18163|18131.5|18123.5|543
1663838400000|2022-09-22 09:20:00|18133|18125|18129|18121|18141.5|18133.5|18125.5|18117.5|89
1663838700000|2022-09-22 09:25:00|18129.5|18121.5|18140|18132|18143.5|18135.5|18128|18120|105
1663839000000|2022-09-22 09:30:00|18140.5|18132.5|18146.5|18138.5|18159|18151|18140.5|18132.5|404
1663839300000|2022-09-22 09:35:00|18147|18139|18135|18127|18153|18145|18131.5|18123.5|169
1663839600000|2022-09-22 09:40:00|18135.5|18127.5|18128.5|18120.5|18139|18131|18124|18116|177
1663839900000|2022-09-22 09:45:00|18129|18121|18127.5|18119.5|18139.5|18131.5|18126|18118|259
1663840200000|2022-09-22 09:50:00|18127|18119|18134|18126|18136.5|18128.5|18121|18113|209
1663840500000|2022-09-22 09:55:00|18134.5|18126.5|18147.5|18139.5|18156|18148|18133|18125|262
1663840800000|2022-09-22 10:00:00|18146.5|18138.5|18136.5|18128.5|18149|18141|18130|18122|185
1663841100000|2022-09-22 10:05:00|18136|18128|18139.5|18131.5|18145|18137|18134|18126|102
1663841400000|2022-09-22 10:10:00|18141|18133|18131.5|18123.5|18141|18133|18130.5|18122.5|67
1663841700000|2022-09-22 10:15:00|18131|18123|18132|18124|18138|18130|18128.5|18120.5|63
1663842000000|2022-09-22 10:20:00|18132.5|18124.5|18146.5|18138.5|18148.5|18140.5|18129|18121|148
1663842300000|2022-09-22 10:25:00|18146|18138|18144|18136|18147|18139|18140.5|18132.5|57
1663842600000|2022-09-22 10:30:00|18144.5|18136.5|18153|18145|18156|18148|18144.5|18136.5|110
1663842900000|2022-09-22 10:35:00|18152.5|18144.5|18150.5|18142.5|18153.5|18145.5|18144|18136|74
1663843200000|2022-09-22 10:40:00|18150|18142|18147|18139|18150.5|18142.5|18135|18127|165
1663843500000|2022-09-22 10:45:00|18147.5|18139.5|18135|18127|18148|18140|18133.5|18125.5|92
1663843800000|2022-09-22 10:50:00|18135.5|18127.5|18148.5|18140.5|18153.5|18145.5|18135.5|18127.5|82
1663844100000|2022-09-22 10:55:00|18149|18141|18147.5|18139.5|18151.5|18143.5|18144.5|18136.5|59
1663844400000|2022-09-22 11:00:00|18147|18139|18149|18141|18161|18153|18125.5|18117.5|251
1663844700000|2022-09-22 11:05:00|18148.5|18140.5|18127.5|18119.5|18151.5|18143.5|18127.5|18119.5|105
1663845000000|2022-09-22 11:10:00|18128|18120|18119.5|18111.5|18132|18124|18119|18111|140
1663845300000|2022-09-22 11:15:00|18120|18112|18140|18132|18141.5|18133.5|18118.5|18110.5|108
1663845600000|2022-09-22 11:20:00|18139|18131|18133.5|18125.5|18142|18134|18127.5|18119.5|42
1663845900000|2022-09-22 11:25:00|18134|18126|18118.5|18110.5|18136.5|18128.5|18116.5|18108.5|98
1663846200000|2022-09-22 11:30:00|18118|18110|18125|18117|18127.5|18119.5|18117|18109|40
1663846500000|2022-09-22 11:35:00|18124.5|18116.5|18145|18137|18146.5|18138.5|18124.5|18116.5|56
1663846800000|2022-09-22 11:40:00|18145.5|18137.5|18149|18141|18153|18145|18143|18135|143
1663847100000|2022-09-22 11:45:00|18149.5|18141.5|18142|18134|18153|18145|18133.5|18125.5|67
1663847400000|2022-09-22 11:50:00|18142.5|18134.5|18157.5|18149.5|18158.5|18150.5|18142|18134|145
1663847700000|2022-09-22 11:55:00|18158|18150|18153|18145|18174|18166|18149.5|18141.5|208
1663848000000|2022-09-22 12:00:00|18153.5|18145.5|18156|18148|18159|18151|18145.5|18137.5|92
1663848300000|2022-09-22 12:05:00|18156.5|18148.5|18154.5|18146.5|18159.5|18151.5|18144.5|18136.5|53
1663848600000|2022-09-22 12:10:00|18155|18147|18174|18166|18174.5|18166.5|18155|18147|201
1663848900000|2022-09-22 12:15:00|18174.5|18166.5|18164.5|18156.5|18178|18170|18161.5|18153.5|247
1663849200000|2022-09-22 12:20:00|18165|18157|18157.5|18149.5|18167.5|18159.5|18153|18145|114
1663849500000|2022-09-22 12:25:00|18158.5|18150.5|18158.5|18150.5|18171|18163|18156|18148|70
1663849800000|2022-09-22 12:30:00|18159|18151|18154|18146|18159.5|18151.5|18130.5|18122.5|230
1663850100000|2022-09-22 12:35:00|18154.5|18146.5|18167|18159|18172|18164|18150.5|18142.5|72
1663850400000|2022-09-22 12:40:00|18167.5|18159.5|18173|18165|18179|18171|18165.5|18157.5|153
1663850700000|2022-09-22 12:45:00|18173.5|18165.5|18183.5|18175.5|18189.5|18181.5|18173|18165|160
1663851000000|2022-09-22 12:50:00|18183|18175|18194|18186|18199|18191|18180.5|18172.5|197
1663851300000|2022-09-22 12:55:00|18193.5|18185.5|18185.5|18177.5|18200|18192|18185|18177|121
1663851600000|2022-09-22 13:00:00|18185|18177|18178|18170|18191|18183|18175.5|18167.5|123
1663851900000|2022-09-22 13:05:00|18177.5|18169.5|18196|18188|18197.5|18189.5|18177|18169|125
1663852200000|2022-09-22 13:10:00|18196.5|18188.5|18192.5|18184.5|18199.5|18191.5|18182|18174|164
1663852500000|2022-09-22 13:15:00|18193|18185|18192|18184|18201.5|18193.5|18186.5|18178.5|151
1663852800000|2022-09-22 13:20:00|18192.5|18184.5|18183|18175|18200.5|18192.5|18182.5|18174.5|207
1663853100000|2022-09-22 13:25:00|18182.5|18174.5|18182|18174|18189|18181|18169.5|18161.5|211
1663853400000|2022-09-22 13:30:00|18181.5|18173.5|18203.5|18195.5|18217|18209|18180|18172|441
1663853700000|2022-09-22 13:35:00|18203|18195|18162.5|18154.5|18217|18209|18160|18152|366
1663854000000|2022-09-22 13:40:00|18163|18155|18151|18143|18168.5|18160.5|18134.5|18126.5|428
1663854300000|2022-09-22 13:45:00|18150.5|18142.5|18135|18127|18162.5|18154.5|18129.5|18121.5|281
1663854600000|2022-09-22 13:50:00|18134.5|18126.5|18120|18112|18145|18137|18119.5|18111.5|332
1663854900000|2022-09-22 13:55:00|18119.5|18111.5|18128.5|18120.5|18138|18130|18108|18100|491
1663855200000|2022-09-22 14:00:00|18126.5|18118.5|18104.5|18096.5|18132|18124|18102|18094|295
1663855500000|2022-09-22 14:05:00|18103.5|18095.5|18123|18115|18127.5|18119.5|18097|18089|396
1663855800000|2022-09-22 14:10:00|18121|18113|18134.5|18126.5|18135|18127|18091.5|18083.5|445
1663856100000|2022-09-22 14:15:00|18133.5|18125.5|18118|18110|18137|18129|18112|18104|215
1663856400000|2022-09-22 14:20:00|18117.5|18109.5|18114.5|18106.5|18133|18125|18102|18094|190
1663856700000|2022-09-22 14:25:00|18114|18106|18135|18127|18139|18131|18109|18101|183
1663857000000|2022-09-22 14:30:00|18134.5|18126.5|18121|18113|18149.5|18141.5|18118.5|18110.5|304
1663857300000|2022-09-22 14:35:00|18121.5|18113.5|18138|18130|18141|18133|18115|18107|172
1663857600000|2022-09-22 14:40:00|18138.5|18130.5|18120.5|18112.5|18142.5|18134.5|18116.5|18108.5|202
1663857900000|2022-09-22 14:45:00|18121|18113|18128|18120|18134.5|18126.5|18118|18110|194
1663858200000|2022-09-22 14:50:00|18127.5|18119.5|18101.5|18093.5|18128.5|18120.5|18101.5|18093.5|200
1663858500000|2022-09-22 14:55:00|18100.5|18092.5|18092.5|18084.5|18112.5|18104.5|18086.5|18078.5|222
1663858800000|2022-09-22 15:00:00|18091|18083|18085.5|18077.5|18101.5|18093.5|18083.5|18075.5|154
1663859100000|2022-09-22 15:05:00|18086|18078|18115|18107|18117|18109|18084|18076|182
1663859400000|2022-09-22 15:10:00|18114.5|18106.5|18093.5|18085.5|18114.5|18106.5|18092.5|18084.5|101
1663859700000|2022-09-22 15:15:00|18094|18086|18084|18076|18102|18094|18083.5|18075.5|264
1663860000000|2022-09-22 15:20:00|18083.5|18075.5|18071|18063|18086.5|18078.5|18064|18056|322
1663860300000|2022-09-22 15:25:00|18072|18064|18079.5|18071.5|18089|18081|18070|18062|197
1663860600000|2022-09-22 15:30:00|18081.5|18073.5|18079.5|18071.5|18092|18084|18070.5|18062.5|201
1663860900000|2022-09-22 15:35:00|18079|18071|18086|18078|18094|18086|18078.5|18070.5|95
1663861200000|2022-09-22 15:40:00|18087|18079|18075.5|18067.5|18092|18084|18071.5|18063.5|215
1663861500000|2022-09-22 15:45:00|18075|18067|18099.5|18091.5|18100.5|18092.5|18069|18061|207
1663861800000|2022-09-22 15:50:00|18099|18091|18092|18084|18104|18096|18089.5|18081.5|112
1663862100000|2022-09-22 15:55:00|18092.5|18084.5|18086|18078|18096.5|18088.5|18079|18071|137
1663862400000|2022-09-22 16:00:00|18085.5|18077.5|18087|18079|18100|18092|18085|18077|92
1663862700000|2022-09-22 16:05:00|18087.5|18079.5|18101|18093|18101.5|18093.5|18082|18074|106
1663863000000|2022-09-22 16:10:00|18100.5|18092.5|18082.5|18074.5|18103|18095|18073|18065|139
1663863300000|2022-09-22 16:15:00|18082|18074|18086.5|18078.5|18090|18082|18072.5|18064.5|134
1663863600000|2022-09-22 16:20:00|18087|18079|18104.5|18096.5|18107.5|18099.5|18078|18070|213
1663863900000|2022-09-22 16:25:00|18104|18096|18084.5|18076.5|18104.5|18096.5|18084.5|18076.5|125
1663864200000|2022-09-22 16:30:00|18085|18077|18075|18067|18085|18077|18073.5|18065.5|127
1663864500000|2022-09-22 16:35:00|18074.5|18066.5|18081.5|18073.5|18086|18078|18071.5|18063.5|73
1663864800000|2022-09-22 16:40:00|18081|18073|18081.5|18073.5|18089|18081|18076|18068|257
1663865100000|2022-09-22 16:45:00|18082|18074|18081|18073|18093|18085|18078.5|18070.5|60
1663865400000|2022-09-22 16:50:00|18081.5|18073.5|18089|18081|18099.5|18091.5|18079.5|18071.5|66
1663865700000|2022-09-22 16:55:00|18090|18082|18087|18079|18104|18096|18086.5|18078.5|87
1663866000000|2022-09-22 17:00:00|18086.5|18078.5|18084.5|18076.5|18094|18086|18081|18073|50
1663866300000|2022-09-22 17:05:00|18084|18076|18077|18069|18091.5|18083.5|18076|18068|43
1663866600000|2022-09-22 17:10:00|18077.5|18069.5|18076|18068|18086|18078|18075.5|18067.5|332
1663866900000|2022-09-22 17:15:00|18076.5|18068.5|18081|18073|18083.5|18075.5|18073|18065|44
1663867200000|2022-09-22 17:20:00|18081.5|18073.5|18071|18063|18082|18074|18071|18063|195
1663867500000|2022-09-22 17:25:00|18071.5|18063.5|18089|18081|18089.5|18081.5|18071.5|18063.5|59
1663867800000|2022-09-22 17:30:00|18088.5|18080.5|18096.5|18088.5|18097|18089|18083.5|18075.5|71
1663868100000|2022-09-22 17:35:00|18095.5|18087.5|18094.5|18086.5|18101.5|18093.5|18092.5|18084.5|30
1663868400000|2022-09-22 17:40:00|18094|18086|18085.5|18077.5|18101.5|18093.5|18085.5|18077.5|42
1663868700000|2022-09-22 17:45:00|18086|18078|18093.5|18085.5|18097|18089|18081.5|18073.5|36
1663869000000|2022-09-22 17:50:00|18093|18085|18103|18095|18105|18097|18091.5|18083.5|60
1663869300000|2022-09-22 17:55:00|18102.5|18094.5|18095.5|18087.5|18110.5|18102.5|18095.5|18087.5|49
1663869600000|2022-09-22 18:00:00|18095|18087|18072|18064|18099.5|18091.5|18071.5|18063.5|76
1663869900000|2022-09-22 18:05:00|18071.5|18063.5|18067|18059|18080.5|18072.5|18066|18058|92
1663870200000|2022-09-22 18:10:00|18066.5|18058.5|18061|18053|18069.5|18061.5|18061|18053|45
1663870500000|2022-09-22 18:15:00|18061.5|18053.5|18062.5|18054.5|18067.5|18059.5|18058|18050|43
1663870800000|2022-09-22 18:20:00|18063|18055|18054.5|18046.5|18065.5|18057.5|18051.5|18043.5|303
1663871100000|2022-09-22 18:25:00|18054|18046|18062.5|18054.5|18068|18060|18051.5|18043.5|32
1663871400000|2022-09-22 18:30:00|18063|18055|18064.5|18056.5|18069|18061|18055.5|18047.5|171
1663871700000|2022-09-22 18:35:00|18065|18057|18077.5|18069.5|18077.5|18069.5|18059.5|18051.5|31
1663872000000|2022-09-22 18:40:00|18077|18069|18077.5|18069.5|18079|18071|18070.5|18062.5|250
1663872300000|2022-09-22 18:45:00|18078|18070|18069.5|18061.5|18078|18070|18062.5|18054.5|82
1663872600000|2022-09-22 18:50:00|18070|18062|18094.5|18086.5|18103.5|18095.5|18069|18061|81
1663872900000|2022-09-22 18:55:00|18098|18090|18104.4|18074.4|18104.4|18090.5|18083.5|18074.1|99
1663873200000|2022-09-22 19:00:00|18104.6|18074.6|18125.1|18095.1|18133|18103|18104.6|18074.6|0
1663873500000|2022-09-22 19:05:00|18125.2|18095.2|18132.2|18102.2|18133.1|18103.1|18119.3|18089.3|0
1663873800000|2022-09-22 19:10:00|18132.9|18102.9|18163.3|18133.3|18163.6|18133.6|18130.2|18100.2|0
1663874100000|2022-09-22 19:15:00|18163.6|18133.6|18143.4|18113.4|18163.6|18133.6|18138.3|18108.3|0
1663874400000|2022-09-22 19:20:00|18143.6|18113.6|18121.6|18091.6|18144.2|18114.2|18119.5|18089.5|0
1663874700000|2022-09-22 19:25:00|18121.4|18091.4|18123.3|18093.3|18123.8|18093.8|18100.1|18070.1|0
1663875000000|2022-09-22 19:30:00|18123.8|18093.8|18133.8|18103.8|18137.3|18107.3|18123.3|18093.3|0
1663875300000|2022-09-22 19:35:00|18134.1|18104.1|18127|18097|18140.8|18110.8|18123.6|18093.6|0
1663875600000|2022-09-22 19:40:00|18126.7|18096.7|18124.4|18094.4|18132.9|18102.9|18120.6|18090.6|0
1663875900000|2022-09-22 19:45:00|18124.7|18094.7|18149.1|18119.1|18160.7|18130.7|18123.7|18093.7|0
1663876200000|2022-09-22 19:50:00|18148.8|18118.8|18107.8|18077.8|18148.8|18118.8|18106.3|18076.3|0
1663876500000|2022-09-22 19:55:00|18107.6|18077.6|18055.1|18025.1|18109.3|18079.3|18051.6|18021.6|0
1663876800000|2022-09-22 20:00:00|18053.4|18023.4|18058.9|18028.9|18059|18029|18040.7|18010.7|0
1663877100000|2022-09-22 20:05:00|18059.8|18029.8|18077.1|18047.1|18079|18049|18059.8|18029.8|0
1663877400000|2022-09-22 20:10:00|18077.3|18047.3|18067.7|18037.7|18080.1|18050.1|18067.7|18037.7|0
1663877700000|2022-09-22 20:15:00|18066.8|18036.8|18065.8|18035.8|18070.6|18040.6|18062.9|18032.9|0
1663878000000|2022-09-22 20:20:00|18066.2|18036.2|18061.3|18031.3|18066.7|18036.7|18058.4|18028.4|0
1663878300000|2022-09-22 20:25:00|18062.1|18032.1|18061.3|18031.3|18063.2|18033.2|18058.4|18028.4|0
1663878600000|2022-09-22 20:30:00|18060.4|18030.4|18062.8|18032.8|18068|18038|18056.5|18026.5|0
1663878900000|2022-09-22 20:35:00|18062.3|18032.3|18072.9|18042.9|18072.9|18042.9|18061.8|18031.8|0
1663879200000|2022-09-22 20:40:00|18073.3|18043.3|18075.2|18045.2|18078.7|18048.7|18072|18042|0
1663879500000|2022-09-22 20:45:00|18075.7|18045.7|18080.3|18050.3|18080.3|18050.3|18075.7|18045.7|0
1663879800000|2022-09-22 20:50:00|18079.8|18049.8|18082.2|18052.2|18083.1|18053.1|18076.4|18046.4|0
1663880100000|2022-09-22 20:55:00|18083.1|18053.1|18080.2|18050.2|18084.5|18054.5|18077.3|18047.3|0
1663880400000|2022-09-22 21:00:00|18080.4|18050.4|18078.3|18048.3|18081.2|18051.2|18078|18048|0
1663880700000|2022-09-22 21:05:00|18078.2|18048.2|18076.4|18046.4|18078.2|18048.2|18075.9|18045.9|0
1663881000000|2022-09-22 21:10:00|18079.4|18049.4|18079|18049|18081|18051|18077.9|18047.9|0
1663881300000|2022-09-22 21:15:00|18078.9|18048.9|18080.4|18050.4|18081.3|18051.3|18078.1|18048.1|0
1663881600000|2022-09-22 21:20:00|18080.8|18050.8|18079.7|18049.7|18080.9|18050.9|18078.7|18048.7|0
1663881900000|2022-09-22 21:25:00|18080.3|18050.3|18080.6|18050.6|18080.7|18050.7|18079.2|18049.2|0
1663882200000|2022-09-22 21:30:00|18080.5|18050.5|18081.4|18051.4|18081.7|18051.7|18079.9|18049.9|0
1663882500000|2022-09-22 21:35:00|18081.2|18051.2|18083.3|18053.3|18084.2|18054.2|18081.2|18051.2|0
1663882800000|2022-09-22 21:40:00|18083.6|18053.6|18084.3|18054.3|18084.5|18054.5|18083.6|18053.6|0
1663883100000|2022-09-22 21:45:00|18084.6|18054.6|18086.9|18056.9|18086.9|18056.9|18084.6|18054.6|0
1663883400000|2022-09-22 21:50:00|18087|18057|18085.3|18055.3|18087|18057|18084.6|18054.6|0
1663883700000|2022-09-22 21:55:00|18085.5|18055.5|18087.4|18057.4|18088.5|18058.5|18085.5|18055.5|0
1663884000000|2022-09-22 22:00:00|18087.2|18057.2|18081.8|18051.8|18091.9|18061.9|18081.5|18051.5|0
1663884300000|2022-09-22 22:05:00|18082.2|18052.2|18086.4|18056.4|18086.4|18056.4|18078|18048|0
1663884600000|2022-09-22 22:10:00|18086.8|18056.8|18088.1|18058.1|18093.9|18063.9|18079|18049|0
1663884900000|2022-09-22 22:15:00|18087.7|18057.7|18089.6|18059.6|18091.5|18061.5|18086.7|18056.7|0
1663885200000|2022-09-22 22:20:00|18090|18060|18097.5|18067.5|18098.4|18068.4|18089.6|18059.6|0
1663885500000|2022-09-22 22:25:00|18096.6|18066.6|18095.3|18065.3|18099.4|18069.4|18094.8|18064.8|0
1663885800000|2022-09-22 22:30:00|18094.9|18064.9|18090|18060|18095.8|18065.8|18090|18060|0
1663886100000|2022-09-22 22:35:00|18090.4|18060.4|18094.3|18064.3|18097.7|18067.7|18090|18060|0
1663886400000|2022-09-22 22:40:00|18094.7|18064.7|18071.8|18041.8|18094.8|18064.8|18069.9|18039.9|0
1663886700000|2022-09-22 22:45:00|18072.7|18042.7|18077.2|18047.2|18082|18052|18070.9|18040.9|0
1663887000000|2022-09-22 22:50:00|18076.8|18046.8|18077.2|18047.2|18083.9|18053.9|18076.3|18046.3|0
1663887300000|2022-09-22 22:55:00|18076.8|18046.8|18083|18053|18086.8|18056.8|18073.4|18043.4|0
1663887600000|2022-09-22 23:00:00|18083.4|18053.4|18093.9|18063.9|18093.9|18063.9|18078.4|18048.4|0
1663887900000|2022-09-22 23:05:00|18094.8|18064.8|18092.5|18062.5|18095.8|18065.8|18085.7|18055.7|0
1663888200000|2022-09-22 23:10:00|18092|18062|18090|18060|18095.3|18065.3|18089.6|18059.6|0
1663888500000|2022-09-22 23:15:00|18089.6|18059.6|18092|18062|18093.4|18063.4|18088.6|18058.6|0
1663888800000|2022-09-22 23:20:00|18098|18068|18093|18063|18098|18068|18091.7|18061.7|0
1663889100000|2022-09-22 23:25:00|18092.5|18062.5|18100.4|18070.4|18100.6|18070.6|18092|18062|0
1663889400000|2022-09-22 23:30:00|18100|18070|18106.5|18076.5|18107.9|18077.9|18098.4|18068.4|0
1663889700000|2022-09-22 23:35:00|18106.1|18076.1|18105.7|18075.7|18107|18077|18103.2|18073.2|0
1663890000000|2022-09-22 23:40:00|18106.6|18076.6|18107.2|18077.2|18109.7|18079.7|18106.6|18076.6|0
1663890300000|2022-09-22 23:45:00|18106.8|18076.8|18101.5|18071.5|18108.6|18078.6|18099.6|18069.6|0
1663890600000|2022-09-22 23:50:00|18102.3|18072.3|18114.7|18084.7|18115.7|18085.7|18100.5|18070.5|0
1663890900000|2022-09-22 23:55:00|18115.6|18085.6|18114.5|18084.5|18116.4|18086.4|18112.6|18082.6|0
1663891200000|2022-09-23 00:00:00|18114.9|18084.9|18123.1|18093.1|18131.7|18101.7|18114.5|18084.5|0
1663891500000|2022-09-23 00:05:00|18122.2|18092.2|18119.9|18089.9|18128.4|18098.4|18117.3|18087.3|0
1663891800000|2022-09-23 00:10:00|18119.4|18089.4|18117.9|18087.9|18121.7|18091.7|18113.2|18083.2|0
1663892100000|2022-09-23 00:15:00|18117.5|18087.5|18123.5|18093.5|18126.3|18096.3|18115.3|18085.3|0
1663892400000|2022-09-23 00:20:00|18123.9|18093.9|18123|18093|18130.3|18100.3|18121.8|18091.8|0
1663892700000|2022-09-23 00:25:00|18122.2|18092.2|18123.2|18093.2|18127|18097|18118|18088|0
1663893000000|2022-09-23 00:30:00|18122.7|18092.7|18123.4|18093.4|18133.5|18103.5|18120.7|18090.7|0
1663893300000|2022-09-23 00:35:00|18123|18093|18118.3|18088.3|18123.4|18093.4|18117.8|18087.8|0
1663893600000|2022-09-23 00:40:00|18118.7|18088.7|18122.2|18092.2|18123|18093|18115.3|18085.3|0
1663893900000|2022-09-23 00:45:00|18121.3|18091.3|18123.5|18093.5|18127.8|18097.8|18120.4|18090.4|0
1663894200000|2022-09-23 00:50:00|18123|18093|18105|18075|18124.3|18094.3|18104.2|18074.2|0
1663894500000|2022-09-23 00:55:00|18105.5|18075.5|18075.7|18045.7|18108|18078|18075.7|18045.7|0
1663894800000|2022-09-23 01:00:00|18076.6|18046.6|18077.1|18047.1|18080|18050|18070.1|18040.1|0
1663895100000|2022-09-23 01:05:00|18078.3|18048.3|18094.6|18064.6|18100.2|18070.2|18073.2|18043.2|0
1663895400000|2022-09-23 01:10:00|18093.7|18063.7|18091.5|18061.5|18099.3|18069.3|18089.3|18059.3|0
1663895700000|2022-09-23 01:15:00|18094.9|18064.9|18034|18029|18096.2|18069|18013|18008|2490
1663896000000|2022-09-23 01:20:00|18033|18028|18044.5|18039.5|18055|18050|18033|18028|1251
1663896300000|2022-09-23 01:25:00|18043.5|18038.5|18043|18038|18047|18042|18032.5|18027.5|621
1663896600000|2022-09-23 01:30:00|18041|18036|18084|18079|18087|18082|18021.5|18016.5|4286
1663896900000|2022-09-23 01:35:00|18085|18080|18046.5|18041.5|18102.5|18097.5|18040.5|18035.5|2711
1663897200000|2022-09-23 01:40:00|18045|18040|18086|18081|18102.5|18097.5|18042|18037|2133
1663897500000|2022-09-23 01:45:00|18087|18082|18100|18095|18120.5|18115.5|18079|18074|2104
1663897800000|2022-09-23 01:50:00|18100.5|18095.5|18110|18105|18122.5|18117.5|18084.5|18079.5|1622
1663898100000|2022-09-23 01:55:00|18111|18106|18130|18125|18147.5|18142.5|18105|18100|1877
1663898400000|2022-09-23 02:00:00|18129|18124|18098|18093|18129|18124|18085|18080|1970
1663898700000|2022-09-23 02:05:00|18098.5|18093.5|18116|18111|18126|18121|18083.5|18078.5|1273
1663899000000|2022-09-23 02:10:00|18115.5|18110.5|18087.5|18082.5|18127|18122|18087|18082|913
1663899300000|2022-09-23 02:15:00|18086.5|18081.5|18065|18060|18089|18084|18057.5|18052.5|2022
1663899600000|2022-09-23 02:20:00|18064.5|18059.5|18050|18045|18069.5|18064.5|18035.5|18030.5|1887
1663899900000|2022-09-23 02:25:00|18052|18047|18035|18030|18065.5|18060.5|18022.5|18017.5|1787
1663900200000|2022-09-23 02:30:00|18034.5|18029.5|18019|18014|18039.5|18034.5|17989.5|17984.5|2577
1663900500000|2022-09-23 02:35:00|18018.5|18013.5|18028|18023|18042.5|18037.5|18014|18009|1500
1663900800000|2022-09-23 02:40:00|18028.5|18023.5|18029|18024|18036.5|18031.5|18013|18008|947
1663901100000|2022-09-23 02:45:00|18031|18026|18023.5|18018.5|18053|18048|18023.5|18018.5|1408
1663901400000|2022-09-23 02:50:00|18024.5|18019.5|18024|18019|18031.5|18026.5|18013.5|18008.5|888
1663901700000|2022-09-23 02:55:00|18024.5|18019.5|17990|17985|18026.5|18021.5|17988|17983|1391
1663902000000|2022-09-23 03:00:00|17989|17984|17990|17985|18005.5|18000.5|17972|17967|2190
1663902300000|2022-09-23 03:05:00|17992|17987|18010|18005|18016.5|18011.5|17992|17987|1296
1663902600000|2022-09-23 03:10:00|18010.5|18005.5|18009|18004|18016.5|18011.5|17999.5|17994.5|733
1663902900000|2022-09-23 03:15:00|18008.5|18003.5|18008.5|18003.5|18021|18016|17999.5|17994.5|911
1663903200000|2022-09-23 03:20:00|18009.5|18004.5|17988|17983|18013|18008|17983.5|17978.5|843
1663903500000|2022-09-23 03:25:00|17989|17984|17996.5|17991.5|18000|17995|17986.5|17981.5|646
1663903800000|2022-09-23 03:30:00|17997|17992|17977.5|17972.5|17997.5|17992.5|17976.5|17971.5|490
1663904100000|2022-09-23 03:35:00|17978|17973|17982|17977|17985|17980|17966.5|17961.5|796
1663904400000|2022-09-23 03:40:00|17982.5|17977.5|17947.5|17942.5|17982.5|17977.5|17945|17940|955
1663904700000|2022-09-23 03:45:00|17946|17941|17954.5|17949.5|17960|17955|17932.5|17927.5|1614
1663905000000|2022-09-23 03:50:00|17955|17950|17967.5|17962.5|17968|17963|17941.5|17936.5|636
1663905300000|2022-09-23 03:55:00|17967|17962|17974.5|17969.5|17977.5|17972.5|17962|17957|615
1663905600000|2022-09-23 04:00:00|17987.6|17957.6|17989.8|17959.8|17993.5|17963.5|17986.1|17956.1|2
1663905900000|2022-09-23 04:05:00|17990.2|17960.2|17942.1|17912.1|17990.2|17960.2|17897.5|17867.5|0
1663906200000|2022-09-23 04:10:00|17941.6|17911.6|17967|17937|17972|17942|17941.2|17911.2|0
1663906500000|2022-09-23 04:15:00|17966.1|17936.1|17971|17941|17973.8|17943.8|17963.2|17933.2|0
1663906800000|2022-09-23 04:20:00|17971.9|17941.9|17976.6|17946.6|17977.3|17947.3|17963.7|17933.7|0
1663907100000|2022-09-23 04:25:00|17976.8|17946.8|17978.9|17948.9|17983.2|17953.2|17976.7|17946.7|0
1663907400000|2022-09-23 04:30:00|17978.4|17948.4|17988.6|17958.6|17995|17965|17977.6|17947.6|0
1663907700000|2022-09-23 04:35:00|17989|17959|17988.8|17958.8|17994.3|17964.3|17987.4|17957.4|0
1663908000000|2022-09-23 04:40:00|17989.2|17959.2|17992.6|17962.6|17995.4|17965.4|17989.2|17959.2|0
1663908300000|2022-09-23 04:45:00|17991.7|17961.7|17983.4|17953.4|17997.3|17967.3|17981.7|17951.7|0
1663908600000|2022-09-23 04:50:00|17983.8|17953.8|17970.5|17940.5|17988.1|17958.1|17968.7|17938.7|0
1663908900000|2022-09-23 04:55:00|17970.9|17940.9|17960.2|17930.2|17972.6|17942.6|17960.2|17930.2|0
1663909200000|2022-09-23 05:00:00|17986.8|17956.8|17978|17973|17987.3|17974.5|17944|17939|1524
1663909500000|2022-09-23 05:05:00|17977.5|17972.5|17997|17992|18024|18019|17972|17967|1886
1663909800000|2022-09-23 05:10:00|17998|17993|18028|18023|18035.5|18030.5|17998|17993|1329
1663910100000|2022-09-23 05:15:00|18029|18024|18059|18054|18075|18070|18026.5|18021.5|2170
1663910400000|2022-09-23 05:20:00|18058|18053|18061|18056|18094.5|18089.5|18057.5|18052.5|2024
1663910700000|2022-09-23 05:25:00|18061.5|18056.5|18051|18046|18070|18065|18042.5|18037.5|1127
1663911000000|2022-09-23 05:30:00|18051.5|18046.5|18044|18039|18056|18051|18039.5|18034.5|1066
1663911300000|2022-09-23 05:35:00|18043.5|18038.5|18016.5|18011.5|18044|18039|18011|18006|834
1663911600000|2022-09-23 05:40:00|18016|18011|17994.5|17989.5|18033|18028|17991.5|17986.5|1199
1663911900000|2022-09-23 05:45:00|17996.5|17991.5|17986.5|17981.5|17996.5|17991.5|17977|17972|1321
1663912200000|2022-09-23 05:50:00|17987|17982|17998.5|17993.5|18008.5|18003.5|17983.5|17978.5|870
1663912500000|2022-09-23 05:55:00|17998|17993|18001|17996|18011|18006|17990.5|17985.5|555
1663912800000|2022-09-23 06:00:00|18000|17995|18012|18007|18015|18010|17988|17983|674
1663913100000|2022-09-23 06:05:00|18012.5|18007.5|18043|18038|18044|18039|18011|18006|1178
1663913400000|2022-09-23 06:10:00|18043.5|18038.5|18041.5|18036.5|18062|18057|18040.5|18035.5|2159
1663913700000|2022-09-23 06:15:00|18041|18036|18050|18045|18065.5|18060.5|18041|18036|1084
1663914000000|2022-09-23 06:20:00|18049.5|18044.5|18039.5|18034.5|18049.5|18044.5|18031.5|18026.5|584
1663914300000|2022-09-23 06:25:00|18038.5|18033.5|18016.5|18011.5|18039|18034|18014|18009|836
1663914600000|2022-09-23 06:30:00|18017|18012|18036|18031|18037.5|18032.5|18013.5|18008.5|569
1663914900000|2022-09-23 06:35:00|18036.5|18031.5|18048.5|18043.5|18054|18049|18034|18029|629
1663915200000|2022-09-23 06:40:00|18049|18044|18027|18022|18049.5|18044.5|18026|18021|499
1663915500000|2022-09-23 06:45:00|18027.5|18022.5|18027|18022|18033|18028|18021.5|18016.5|424
1663915800000|2022-09-23 06:50:00|18026.5|18021.5|18022.5|18017.5|18029|18024|18012|18007|447
1663916100000|2022-09-23 06:55:00|18022|18017|18017|18012|18024.5|18019.5|18012.5|18007.5|553
1663916400000|2022-09-23 07:00:00|18019|18014|17982|17977|18020|18015|17981.5|17976.5|1515
1663916700000|2022-09-23 07:05:00|17980|17975|17981|17976|17986.5|17981.5|17970|17965|1004
1663917000000|2022-09-23 07:10:00|17980.5|17975.5|17954|17949|17983|17978|17951|17946|1248
1663917300000|2022-09-23 07:15:00|17953.5|17948.5|17974|17969|17976.5|17971.5|17950.5|17945.5|1205
1663917600000|2022-09-23 07:20:00|17973.5|17968.5|17931.5|17926.5|17973.5|17968.5|17924.5|17919.5|1757
1663917900000|2022-09-23 07:25:00|17931|17926|17967.5|17962.5|17970|17965|17929|17924|1258
1663918200000|2022-09-23 07:30:00|17968.5|17963.5|17944|17939|17969|17964|17926|17921|1235
1663918500000|2022-09-23 07:35:00|17943.5|17938.5|17926.5|17921.5|17945|17940|17926.5|17921.5|499
1663918800000|2022-09-23 07:40:00|17926|17921|17951.5|17946.5|17953.5|17948.5|17921|17916|1325
1663919100000|2022-09-23 07:45:00|17950.5|17945.5|17975.5|17970.5|17980|17975|17945.5|17940.5|1488
1663919400000|2022-09-23 07:50:00|17976|17971|17967|17962|17983.5|17978.5|17962|17957|1411
1663919700000|2022-09-23 07:55:00|17966.5|17961.5|17935.5|17930.5|17970|17965|17930.5|17925.5|1821
1663920000000|2022-09-23 08:00:00|17936|17931|17900.5|17895.5|17938|17933|17899.5|17894.5|2047
1663920300000|2022-09-23 08:05:00|17900|17895|17886|17881|17913.5|17908.5|17878|17873|2833
1663920600000|2022-09-23 08:10:00|17884|17879|17868.5|17863.5|17893.5|17888.5|17859.5|17854.5|1561
1663920900000|2022-09-23 08:15:00|17866.5|17861.5|17886|17881|17886.5|17881.5|17864.5|17859.5|1180
1663921200000|2022-09-23 08:20:00|17886.5|17881.5|17887|17882|17889.5|17884.5|17870.5|17865.5|649
1663921500000|2022-09-23 08:25:00|17884.5|17879.5|17885.5|17880.5|17895|17890|17874.5|17869.5|1785
1663921800000|2022-09-23 08:30:00|17904.6|17874.6|17904|17874|17908|17878|17894.1|17864.1|0
1663922100000|2022-09-23 08:35:00|17904.9|17874.9|17918.8|17888.8|17920.7|17890.7|17903.8|17873.8|0
1663922400000|2022-09-23 08:40:00|17918.3|17888.3|17909.6|17879.6|17920.5|17890.5|17902|17872|0
1663922700000|2022-09-23 08:45:00|17910|17880|17897.3|17867.3|17914.2|17884.2|17897.3|17867.3|0
1663923000000|2022-09-23 08:50:00|17896.9|17866.9|17893.1|17863.1|17906.4|17876.4|17893.1|17863.1|0
1663923300000|2022-09-23 08:55:00|17892.3|17862.3|17874.7|17844.7|17893.1|17863.1|17873|17843|0
1663923600000|2022-09-23 09:00:00|17875|17845|17854.5|17824.5|17879.5|17849.5|17849.6|17819.6|0
1663923900000|2022-09-23 09:05:00|17854.1|17824.1|17849.9|17819.9|17856.8|17826.8|17842.6|17812.6|0
1663924200000|2022-09-23 09:10:00|17850.1|17820.1|17851|17821|17855.1|17825.1|17844.9|17814.9|0
1663924500000|2022-09-23 09:15:00|17851.4|17821.4|17874.5|17866.5|17885.5|17877.5|17849|17821|645
1663924800000|2022-09-23 09:20:00|17874|17866|17888.5|17880.5|17890|17882|17873|17865|144
1663925100000|2022-09-23 09:25:00|17889|17881|17901.5|17893.5|17908.5|17900.5|17889|17881|281
1663925400000|2022-09-23 09:30:00|17902|17894|17878.5|17870.5|17905|17897|17878|17870|180
1663925700000|2022-09-23 09:35:00|17878|17870|17865.5|17857.5|17885.5|17877.5|17862|17854|300
1663926000000|2022-09-23 09:40:00|17868.5|17860.5|17877.5|17869.5|17889|17881|17868|17860|550
1663926300000|2022-09-23 09:45:00|17878.5|17870.5|17894|17886|17895.5|17887.5|17871|17863|418
1663926600000|2022-09-23 09:50:00|17893.5|17885.5|17873.5|17865.5|17900.5|17892.5|17871|17863|184
1663926900000|2022-09-23 09:55:00|17874|17866|17901.5|17893.5|17904|17896|17874|17866|342
1663927200000|2022-09-23 10:00:00|17901|17893|17890.5|17882.5|17902.5|17894.5|17887|17879|192
1663927500000|2022-09-23 10:05:00|17891|17883|17891|17883|17899|17891|17889|17881|132
1663927800000|2022-09-23 10:10:00|17890.5|17882.5|17891|17883|17896.5|17888.5|17886|17878|134
1663928100000|2022-09-23 10:15:00|17890|17882|17891|17883|17896.5|17888.5|17886.5|17878.5|86
1663928400000|2022-09-23 10:20:00|17891.5|17883.5|17872|17864|17896.5|17888.5|17870|17862|201
1663928700000|2022-09-23 10:25:00|17871|17863|17872.5|17864.5|17882|17874|17869.5|17861.5|102
1663929000000|2022-09-23 10:30:00|17871.5|17863.5|17856.5|17848.5|17875|17867|17854.5|17846.5|180
1663929300000|2022-09-23 10:35:00|17856|17848|17867|17859|17867|17859|17854.5|17846.5|133
1663929600000|2022-09-23 10:40:00|17866.5|17858.5|17851.5|17843.5|17871|17863|17851|17843|151
1663929900000|2022-09-23 10:45:00|17852|17844|17844.5|17836.5|17858.5|17850.5|17840|17832|201
1663930200000|2022-09-23 10:50:00|17845|17837|17836|17828|17846|17838|17832.5|17824.5|246
1663930500000|2022-09-23 10:55:00|17835.5|17827.5|17808|17800|17836.5|17828.5|17808|17800|394
1663930800000|2022-09-23 11:00:00|17807|17799|17812.5|17804.5|17828.5|17820.5|17805.5|17797.5|410
1663931100000|2022-09-23 11:05:00|17812|17804|17808|17800|17824.5|17816.5|17807.5|17799.5|172
1663931400000|2022-09-23 11:10:00|17808.5|17800.5|17821|17813|17826.5|17818.5|17802|17794|385
1663931700000|2022-09-23 11:15:00|17821.5|17813.5|17818|17810|17828|17820|17810|17802|194
1663932000000|2022-09-23 11:20:00|17818.5|17810.5|17815.5|17807.5|17819|17811|17808|17800|76
1663932300000|2022-09-23 11:25:00|17816|17808|17835|17827|17835|17827|17813|17805|126
1663932600000|2022-09-23 11:30:00|17834|17826|17831.5|17823.5|17836.5|17828.5|17821.5|17813.5|89
1663932900000|2022-09-23 11:35:00|17831|17823|17832|17824|17840.5|17832.5|17826|17818|73
1663933200000|2022-09-23 11:40:00|17833|17825|17821|17813|17837|17829|17819|17811|139
1663933500000|2022-09-23 11:45:00|17820.5|17812.5|17833|17825|17836.5|17828.5|17820|17812|63
1663933800000|2022-09-23 11:50:00|17832.5|17824.5|17832|17824|17840|17832|17828|17820|56
1663934100000|2022-09-23 11:55:00|17831.5|17823.5|17835.5|17827.5|17840.5|17832.5|17831.5|17823.5|33
1663934400000|2022-09-23 12:00:00|17836|17828|17836.5|17828.5|17839.5|17831.5|17832|17824|91
1663934700000|2022-09-23 12:05:00|17837|17829|17838|17830|17843|17835|17831.5|17823.5|117
1663935000000|2022-09-23 12:10:00|17838.5|17830.5|17842.5|17834.5|17847.5|17839.5|17835|17827|114
1663935300000|2022-09-23 12:15:00|17845.5|17837.5|17834.5|17826.5|17849.5|17841.5|17831.5|17823.5|86
1663935600000|2022-09-23 12:20:00|17835|17827|17838.5|17830.5|17844|17836|17831.5|17823.5|83
1663935900000|2022-09-23 12:25:00|17839|17831|17847|17839|17847|17839|17837.5|17829.5|67
1663936200000|2022-09-23 12:30:00|17847.5|17839.5|17835.5|17827.5|17847.5|17839.5|17832|17824|60
1663936500000|2022-09-23 12:35:00|17836|17828|17823.5|17815.5|17838.5|17830.5|17821.5|17813.5|82
1663936800000|2022-09-23 12:40:00|17823|17815|17818|17810|17825|17817|17817.5|17809.5|165
1663937100000|2022-09-23 12:45:00|17818.5|17810.5|17808|17800|17824|17816|17806.5|17798.5|114
1663937400000|2022-09-23 12:50:00|17807.5|17799.5|17810.5|17802.5|17812.5|17804.5|17796|17788|196
1663937700000|2022-09-23 12:55:00|17811|17803|17806.5|17798.5|17812|17804|17801.5|17793.5|89
1663938000000|2022-09-23 13:00:00|17806|17798|17831.5|17823.5|17832.5|17824.5|17799|17791|184
1663938300000|2022-09-23 13:05:00|17832|17824|17845.5|17837.5|17846.5|17838.5|17822.5|17814.5|173
1663938600000|2022-09-23 13:10:00|17845|17837|17847.5|17839.5|17852|17844|17838.5|17830.5|213
1663938900000|2022-09-23 13:15:00|17848|17840|17857.5|17849.5|17857.5|17849.5|17841|17833|105
1663939200000|2022-09-23 13:20:00|17856.5|17848.5|17836.5|17828.5|17860.5|17852.5|17836.5|17828.5|307
1663939500000|2022-09-23 13:25:00|17837|17829|17836|17828|17839.5|17831.5|17825.5|17817.5|153
1663939800000|2022-09-23 13:30:00|17835.5|17827.5|17842|17834|17861.5|17853.5|17808.5|17800.5|603
1663940100000|2022-09-23 13:35:00|17842.5|17834.5|17809.5|17801.5|17850|17842|17801.5|17793.5|298
1663940400000|2022-09-23 13:40:00|17809|17801|17803|17795|17817.5|17809.5|17785|17777|357
1663940700000|2022-09-23 13:45:00|17801.5|17793.5|17779.5|17771.5|17801.5|17793.5|17771|17763|519
1663941000000|2022-09-23 13:50:00|17779|17771|17758|17750|17780|17772|17751.5|17743.5|548
1663941300000|2022-09-23 13:55:00|17757.5|17749.5|17754.5|17746.5|17770|17762|17751|17743|271
1663941600000|2022-09-23 14:00:00|17754|17746|17738|17730|17759.5|17751.5|17719|17711|758
1663941900000|2022-09-23 14:05:00|17738.5|17730.5|17760.5|17752.5|17763.5|17755.5|17734.5|17726.5|293
1663942200000|2022-09-23 14:10:00|17759.5|17751.5|17770.5|17762.5|17779|17771|17755.5|17747.5|371
1663942500000|2022-09-23 14:15:00|17770|17762|17755|17747|17774|17766|17749.5|17741.5|276
1663942800000|2022-09-23 14:20:00|17754.5|17746.5|17747|17739|17758.5|17750.5|17744|17736|232
1663943100000|2022-09-23 14:25:00|17746.5|17738.5|17791|17783|17798|17790|17741|17733|458
1663943400000|2022-09-23 14:30:00|17791.5|17783.5|17761.5|17753.5|17792|17784|17760|17752|282
1663943700000|2022-09-23 14:35:00|17762|17754|17752|17744|17768.5|17760.5|17746.5|17738.5|333
1663944000000|2022-09-23 14:40:00|17752.5|17744.5|17759.5|17751.5|17762.5|17754.5|17749.5|17741.5|185
1663944300000|2022-09-23 14:45:00|17760|17752|17765.5|17757.5|17777.5|17769.5|17759|17751|199
1663944600000|2022-09-23 14:50:00|17766.5|17758.5|17774|17766|17781.5|17773.5|17755.5|17747.5|204
1663944900000|2022-09-23 14:55:00|17774.5|17766.5|17763.5|17755.5|17788|17780|17763.5|17755.5|191
1663945200000|2022-09-23 15:00:00|17764|17756|17772.5|17764.5|17774.5|17766.5|17756.5|17748.5|207
1663945500000|2022-09-23 15:05:00|17772|17764|17797.5|17789.5|17804|17796|17772|17764|524
1663945800000|2022-09-23 15:10:00|17798|17790|17785.5|17777.5|17804|17796|17782.5|17774.5|186
1663946100000|2022-09-23 15:15:00|17785|17777|17812|17804|17816.5|17808.5|17783|17775|410
1663946400000|2022-09-23 15:20:00|17811.5|17803.5|17836|17828|17841|17833|17803.5|17795.5|319
1663946700000|2022-09-23 15:25:00|17838|17830|17805|17797|17842|17834|17803|17795|396
1663947000000|2022-09-23 15:30:00|17808|17800|17823|17815|17837|17829|17807|17799|228
1663947300000|2022-09-23 15:35:00|17823.5|17815.5|17810|17802|17831.5|17823.5|17807|17799|219
1663947600000|2022-09-23 15:40:00|17812|17804|17808|17800|17821.5|17813.5|17806.5|17798.5|222
1663947900000|2022-09-23 15:45:00|17808.5|17800.5|17809.5|17801.5|17810.5|17802.5|17795.5|17787.5|246
1663948200000|2022-09-23 15:50:00|17810.5|17802.5|17819|17811|17825.5|17817.5|17802|17794|213
1663948500000|2022-09-23 15:55:00|17818.5|17810.5|17813|17805|17819|17811|17807.5|17799.5|87
1663948800000|2022-09-23 16:00:00|17812|17804|17815.5|17807.5|17817|17809|17802|17794|124
1663949100000|2022-09-23 16:05:00|17816|17808|17796|17788|17822|17814|17792|17784|214
1663949400000|2022-09-23 16:10:00|17796.5|17788.5|17790.5|17782.5|17796.5|17788.5|17784|17776|134
1663949700000|2022-09-23 16:15:00|17790|17782|17785.5|17777.5|17792|17784|17779|17771|85
1663950000000|2022-09-23 16:20:00|17785|17777|17772|17764|17788|17780|17768|17760|103
1663950300000|2022-09-23 16:25:00|17771.5|17763.5|17749|17741|17777.5|17769.5|17748.5|17740.5|140
1663950600000|2022-09-23 16:30:00|17748.5|17740.5|17750|17742|17757|17749|17738|17730|208
1663950900000|2022-09-23 16:35:00|17750.5|17742.5|17760|17752|17762.5|17754.5|17746|17738|119
1663951200000|2022-09-23 16:40:00|17760.5|17752.5|17743.5|17735.5|17761|17753|17743|17735|161
1663951500000|2022-09-23 16:45:00|17743|17735|17768|17760|17768.5|17760.5|17742.5|17734.5|69
1663951800000|2022-09-23 16:50:00|17767.5|17759.5|17791|17783|17796.5|17788.5|17765|17757|167
1663952100000|2022-09-23 16:55:00|17790.5|17782.5|17788.5|17780.5|17791.5|17783.5|17778|17770|91
1663952400000|2022-09-23 17:00:00|17787.5|17779.5|17794|17786|17803.5|17795.5|17782.5|17774.5|98
1663952700000|2022-09-23 17:05:00|17793.5|17785.5|17780.5|17772.5|17799|17791|17780.5|17772.5|112
1663953000000|2022-09-23 17:10:00|17781|17773|17781|17773|17790|17782|17778.5|17770.5|62
1663953300000|2022-09-23 17:15:00|17780.5|17772.5|17794|17786|17794.5|17786.5|17778|17770|66
1663953600000|2022-09-23 17:20:00|17794.5|17786.5|17784.5|17776.5|17796.5|17788.5|17783|17775|44
1663953900000|2022-09-23 17:25:00|17784|17776|17763|17755|17784|17776|17761.5|17753.5|132
1663954200000|2022-09-23 17:30:00|17763.5|17755.5|17767|17759|17774|17766|17759.5|17751.5|106
1663954500000|2022-09-23 17:35:00|17767.5|17759.5|17749|17741|17774|17766|17747|17739|76
1663954800000|2022-09-23 17:40:00|17748.5|17740.5|17753.5|17745.5|17756|17748|17743.5|17735.5|28
1663955100000|2022-09-23 17:45:00|17753|17745|17750.5|17742.5|17759.5|17751.5|17749|17741|144
1663955400000|2022-09-23 17:50:00|17750|17742|17748.5|17740.5|17753|17745|17739|17731|100
1663955700000|2022-09-23 17:55:00|17748|17740|17744|17736|17755.5|17747.5|17741|17733|61
1663956000000|2022-09-23 18:00:00|17743.5|17735.5|17752|17744|17754|17746|17725.5|17717.5|119
1663956300000|2022-09-23 18:05:00|17752.5|17744.5|17739|17731|17764|17756|17738|17730|89
1663956600000|2022-09-23 18:10:00|17740|17732|17727|17719|17744|17736|17721.5|17713.5|111
1663956900000|2022-09-23 18:15:00|17726.5|17718.5|17716|17708|17727|17719|17713|17705|104
1663957200000|2022-09-23 18:20:00|17715.5|17707.5|17733.5|17725.5|17740|17732|17715|17707|81
1663957500000|2022-09-23 18:25:00|17734|17726|17732|17724|17745|17737|17726|17718|61
1663957800000|2022-09-23 18:30:00|17732.5|17724.5|17725|17717|17732.5|17724.5|17709.5|17701.5|91
1663958100000|2022-09-23 18:35:00|17724.5|17716.5|17716.5|17708.5|17726|17718|17714|17706|31
1663958400000|2022-09-23 18:40:00|17715.5|17707.5|17725.5|17717.5|17728|17720|17709.5|17701.5|83
1663958700000|2022-09-23 18:45:00|17725|17717|17721.5|17713.5|17727.5|17719.5|17712|17704|95
1663959000000|2022-09-23 18:50:00|17721|17713|17710|17702|17721.5|17713.5|17708.5|17700.5|84
1663959300000|2022-09-23 18:55:00|17709.5|17701.5|17715.1|17685.1|17715.1|17701.5|17694.5|17684.5|250
1663959600000|2022-09-23 19:00:00|17715|17685|17722.4|17692.4|17727.4|17697.4|17697.9|17667.9|0
1663959900000|2022-09-23 19:05:00|17722.8|17692.8|17741.7|17711.7|17756.4|17726.4|17711.9|17681.9|0
1663960200000|2022-09-23 19:10:00|17741.9|17711.9|17735.3|17705.3|17748.5|17718.5|17719.2|17689.2|0
1663960500000|2022-09-23 19:15:00|17735|17705|17749|17719|17758.3|17728.3|17735|17705|0
1663960800000|2022-09-23 19:20:00|17748.8|17718.8|17739.8|17709.8|17757.2|17727.2|17727.9|17697.9|0
1663961100000|2022-09-23 19:25:00|17740|17710|17761.1|17731.1|17763.3|17733.3|17731.6|17701.6|0
1663961400000|2022-09-23 19:30:00|17761.3|17731.3|17784.2|17754.2|17787.1|17757.1|17760.8|17730.8|0
1663961700000|2022-09-23 19:35:00|17784.4|17754.4|17808.9|17778.9|17809.3|17779.3|17775.5|17745.5|0
1663962000000|2022-09-23 19:40:00|17809.1|17779.1|17835|17805|17842.3|17812.3|17802.4|17772.4|0
1663962300000|2022-09-23 19:45:00|17835.2|17805.2|17801.9|17771.9|17839.4|17809.4|17798.5|17768.5|0
1663962600000|2022-09-23 19:50:00|17802.2|17772.2|17806.8|17776.8|17813.7|17783.7|17784.4|17754.4|0
1663962900000|2022-09-23 19:55:00|17806.6|17776.6|17824.2|17794.2|17834.3|17804.3|17796.3|17766.3|0
1663963200000|2022-09-23 20:00:00|17823.3|17793.3|17815.1|17785.1|17837.5|17807.5|17814.1|17784.1|0
1663963500000|2022-09-23 20:05:00|17814.2|17784.2|17810.3|17780.3|17814.2|17784.2|17799.7|17769.7|0
1663963800000|2022-09-23 20:10:00|17811.1|17781.1|17818.2|17788.2|17824.7|17794.7|17807.4|17777.4|0
1663964100000|2022-09-23 20:15:00|17818.7|17788.7|17836.1|17806.1|17837.1|17807.1|17818.2|17788.2|0
1663964400000|2022-09-23 20:20:00|17836.5|17806.5|17831.3|17801.3|17836.6|17806.6|17826.5|17796.5|0
1663964700000|2022-09-23 20:25:00|17833.1|17803.1|17840.1|17810.1|17843.9|17813.9|17832.3|17802.3|0
1663965000000|2022-09-23 20:30:00|17841|17811|17838.2|17808.2|17842|17812|17834.9|17804.9|0
1663965300000|2022-09-23 20:35:00|17838.7|17808.7|17834.6|17804.6|17841.7|17811.7|17834.6|17804.6|0
1663965600000|2022-09-23 20:40:00|17836.4|17806.4|17834.4|17804.4|17839.2|17809.2|17832.4|17802.4|0
1663965900000|2022-09-23 20:45:00|17835.2|17805.2|17842.2|17812.2|17842.2|17812.2|17834.4|17804.4|0
1663966200000|2022-09-23 20:50:00|17843.1|17813.1|17838.7|17808.7|17845.7|17815.7|17837.3|17807.3|0
1663966500000|2022-09-23 20:55:00|17839.6|17809.6|17840|17810|17843.5|17813.5|17835.8|17805.8|0
1664143200000|2022-09-25 22:00:00|17749|17719|17692.2|17662.2|17750.9|17720.9|17684.7|17654.7|0
1664143500000|2022-09-25 22:05:00|17693.1|17663.1|17716.5|17686.5|17723.1|17693.1|17688.8|17658.8|0
1664143800000|2022-09-25 22:10:00|17716|17686|17746.7|17716.7|17753|17723|17716|17686|0
1664144100000|2022-09-25 22:15:00|17747.2|17717.2|17766.3|17736.3|17774|17744|17746.7|17716.7|0
1664144400000|2022-09-25 22:20:00|17767.2|17737.2|17809|17779|17810|17780|17763.4|17733.4|0
1664144700000|2022-09-25 22:25:00|17808.6|17778.6|17813.8|17783.8|17825.2|17795.2|17798.5|17768.5|0
1664145000000|2022-09-25 22:30:00|17814.3|17784.3|17841.6|17811.6|17848.1|17818.1|17811|17781|0
1664145300000|2022-09-25 22:35:00|17840.7|17810.7|17837.8|17807.8|17845.3|17815.3|17834.9|17804.9|0
1664145600000|2022-09-25 22:40:00|17836.9|17806.9|17822.3|17792.3|17840.6|17810.6|17821.3|17791.3|0
1664145900000|2022-09-25 22:45:00|17821|17791|17824.3|17794.3|17826.2|17796.2|17815.2|17785.2|0
1664146200000|2022-09-25 22:50:00|17824.8|17794.8|17834.4|17804.4|17836.3|17806.3|17823.9|17793.9|0
1664146500000|2022-09-25 22:55:00|17835.3|17805.3|17817.7|17787.7|17838.3|17808.3|17808|17778|0
1664146800000|2022-09-25 23:00:00|17818.6|17788.6|17825.2|17795.2|17825.2|17795.2|17810.9|17780.9|0
1664147100000|2022-09-25 23:05:00|17825.6|17795.6|17817.5|17787.5|17832.4|17802.4|17806.4|17776.4|0
1664147400000|2022-09-25 23:10:00|17817.9|17787.9|17819.9|17789.9|17823.3|17793.3|17816.1|17786.1|0
1664147700000|2022-09-25 23:15:00|17820.3|17790.3|17817.8|17787.8|17822.6|17792.6|17817.1|17787.1|0
1664148000000|2022-09-25 23:20:00|17816.9|17786.9|17820.3|17790.3|17823.7|17793.7|17813|17783|0
1664148300000|2022-09-25 23:25:00|17819.9|17789.9|17829|17799|17830.9|17800.9|17819.3|17789.3|0
1664148600000|2022-09-25 23:30:00|17829.4|17799.4|17821|17791|17829.4|17799.4|17820|17790|0
1664148900000|2022-09-25 23:35:00|17817.9|17787.9|17794|17764|17818.6|17788.6|17793.1|17763.1|0
1664149200000|2022-09-25 23:40:00|17793.1|17763.1|17795.6|17765.6|17795.6|17765.6|17787.7|17757.7|0
1664149500000|2022-09-25 23:45:00|17795.1|17765.1|17804.7|17774.7|17806.6|17776.6|17795.1|17765.1|0
1664149800000|2022-09-25 23:50:00|17804.3|17774.3|17803.8|17773.8|17810.5|17780.5|17793.2|17763.2|0
1664150100000|2022-09-25 23:55:00|17804.7|17774.7|17809.2|17779.2|17812.1|17782.1|17800.6|17770.6|0
1664150400000|2022-09-26 00:00:00|17807.5|17777.5|17817.6|17787.6|17819|17789|17804.8|17774.8|0
1664150700000|2022-09-26 00:05:00|17816.3|17786.3|17834.5|17804.5|17838.8|17808.8|17810.2|17780.2|0
1664151000000|2022-09-26 00:10:00|17834.4|17804.4|17829.7|17799.7|17842.2|17812.2|17827.4|17797.4|0
1664151300000|2022-09-26 00:15:00|17828.8|17798.8|17816.2|17786.2|17837.7|17807.7|17807.9|17777.9|0
1664151600000|2022-09-26 00:20:00|17817.1|17787.1|17797.1|17767.1|17818.6|17788.6|17785.9|17755.9|0
1664151900000|2022-09-26 00:25:00|17796.2|17766.2|17795.8|17765.8|17797.6|17767.6|17789.2|17759.2|0
1664152200000|2022-09-26 00:30:00|17796.7|17766.7|17805.4|17775.4|17807.2|17777.2|17795.4|17765.4|0
1664152500000|2022-09-26 00:35:00|17805.2|17775.2|17804.2|17774.2|17811.4|17781.4|17802|17772|0
1664152800000|2022-09-26 00:40:00|17803.8|17773.8|17765.6|17735.6|17803.8|17773.8|17762.9|17732.9|0
1664153100000|2022-09-26 00:45:00|17766.5|17736.5|17760.8|17730.8|17773.8|17743.8|17760.4|17730.4|0
1664153400000|2022-09-26 00:50:00|17760.4|17730.4|17766.8|17736.8|17776.7|17746.7|17760|17730|0
1664153700000|2022-09-26 00:55:00|17766.3|17736.3|17736.5|17706.5|17769.4|17739.4|17730.9|17700.9|0
1664154000000|2022-09-26 01:00:00|17736.1|17706.1|17740.5|17710.5|17746.4|17716.4|17718.3|17688.3|0
1664154300000|2022-09-26 01:05:00|17740.9|17710.9|17746.1|17716.1|17752.1|17722.1|17737.8|17707.8|0
1664154600000|2022-09-26 01:10:00|17745.2|17715.2|17740.9|17710.9|17746.1|17716.1|17726.7|17696.7|0
1664154900000|2022-09-26 01:15:00|17747.8|17717.8|17757.5|17752.5|17776|17771|17704|17699|7541
1664155200000|2022-09-26 01:20:00|17758.5|17753.5|17725|17720|17780|17775|17721.5|17716.5|3071
1664155500000|2022-09-26 01:25:00|17725.5|17720.5|17768.5|17763.5|17769.5|17764.5|17722.5|17717.5|2113
1664155800000|2022-09-26 01:30:00|17769|17764|17817.5|17812.5|17826|17821|17729|17724|7440
1664156100000|2022-09-26 01:35:00|17817|17812|17889|17884|17889.5|17884.5|17812.5|17807.5|5451
1664156400000|2022-09-26 01:40:00|17890|17885|17909.5|17904.5|17917.5|17912.5|17858|17853|4485
1664156700000|2022-09-26 01:45:00|17909|17904|17924|17919|17932|17927|17883|17878|5701
1664157000000|2022-09-26 01:50:00|17926|17921|17939.5|17934.5|17980.5|17975.5|17920|17915|3905
1664157300000|2022-09-26 01:55:00|17940|17935|17950|17945|17962.5|17957.5|17928|17923|2521
1664157600000|2022-09-26 02:00:00|17948.5|17943.5|17986|17981|17988.5|17983.5|17925|17920|3077
1664157900000|2022-09-26 02:05:00|17985.5|17980.5|17952|17947|18036.5|18031.5|17940.5|17935.5|4713
1664158200000|2022-09-26 02:10:00|17952.5|17947.5|17929.5|17924.5|17955|17950|17912|17907|2531
1664158500000|2022-09-26 02:15:00|17929|17924|17971|17966|17987|17982|17927|17922|2842
1664158800000|2022-09-26 02:20:00|17970.5|17965.5|18016.5|18011.5|18027|18022|17970|17965|2954
1664159100000|2022-09-26 02:25:00|18017.5|18012.5|18033|18028|18075|18070|18013|18008|2820
1664159400000|2022-09-26 02:30:00|18032|18027|18004.5|17999.5|18039.5|18034.5|18004.5|17999.5|1659
1664159700000|2022-09-26 02:35:00|18005|18000|18004.5|17999.5|18009|18004|17982|17977|1638
1664160000000|2022-09-26 02:40:00|18005|18000|18017|18012|18035|18030|17988|17983|1733
1664160300000|2022-09-26 02:45:00|18017.5|18012.5|17996|17991|18033.5|18028.5|17996|17991|1238
1664160600000|2022-09-26 02:50:00|17998|17993|18000|17995|18016.5|18011.5|17984.5|17979.5|1149
1664160900000|2022-09-26 02:55:00|17999.5|17994.5|17964|17959|18006.5|18001.5|17953|17948|2560
1664161200000|2022-09-26 03:00:00|17965|17960|17984|17979|17984|17979|17951|17946|3745
1664161500000|2022-09-26 03:05:00|17984.5|17979.5|17969|17964|17989|17984|17961|17956|2536
1664161800000|2022-09-26 03:10:00|17969.5|17964.5|17923.5|17918.5|17970|17965|17923.5|17918.5|1582
1664162100000|2022-09-26 03:15:00|17922.5|17917.5|17934.5|17929.5|17939|17934|17908|17903|1506
1664162400000|2022-09-26 03:20:00|17934|17929|17932.5|17927.5|17954.5|17949.5|17923.5|17918.5|1137
1664162700000|2022-09-26 03:25:00|17932|17927|17913.5|17908.5|17943|17938|17912|17907|2825
1664163000000|2022-09-26 03:30:00|17916|17911|17933|17928|17945|17940|17913|17908|947
1664163300000|2022-09-26 03:35:00|17932.5|17927.5|17959|17954|17960|17955|17926|17921|2934
1664163600000|2022-09-26 03:40:00|17957.5|17952.5|17940|17935|17979|17974|17937|17932|2237
1664163900000|2022-09-26 03:45:00|17940.5|17935.5|17952|17947|17959.5|17954.5|17940|17935|649
1664164200000|2022-09-26 03:50:00|17952.5|17947.5|17963|17958|17975|17970|17951.5|17946.5|1185
1664164500000|2022-09-26 03:55:00|17964|17959|17965|17960|17977|17972|17960|17955|1279
1664164800000|2022-09-26 04:00:00|17977.2|17947.2|17965.4|17935.4|17979.4|17949.4|17959.7|17929.7|1
1664165100000|2022-09-26 04:05:00|17966.3|17936.3|17968.5|17938.5|17974.6|17944.6|17965.8|17935.8|0
1664165400000|2022-09-26 04:10:00|17969.4|17939.4|17972.8|17942.8|17974.9|17944.9|17965.5|17935.5|0
1664165700000|2022-09-26 04:15:00|17971.9|17941.9|17979|17949|17985.6|17955.6|17969.7|17939.7|0
1664166000000|2022-09-26 04:20:00|17978.6|17948.6|17985.4|17955.4|17986.7|17956.7|17977.7|17947.7|0
1664166300000|2022-09-26 04:25:00|17983.7|17953.7|17980.8|17950.8|17988.9|17958.9|17980.6|17950.6|0
1664166600000|2022-09-26 04:30:00|17980.6|17950.6|17972.2|17942.2|17980.6|17950.6|17968.3|17938.3|0
1664166900000|2022-09-26 04:35:00|17971.4|17941.4|17966.8|17936.8|17976|17946|17964.6|17934.6|0
1664167200000|2022-09-26 04:40:00|17966.3|17936.3|17961.6|17931.6|17967.7|17937.7|17959.4|17929.4|0
1664167500000|2022-09-26 04:45:00|17961.2|17931.2|17957.4|17927.4|17961.7|17931.7|17946.4|17916.4|0
1664167800000|2022-09-26 04:50:00|17957.8|17927.8|17948.6|17918.6|17960.9|17930.9|17948.2|17918.2|0
1664168100000|2022-09-26 04:55:00|17948.2|17918.2|17961.1|17931.1|17966.3|17936.3|17944.7|17914.7|0
1664168400000|2022-09-26 05:00:00|17960.2|17930.2|17872.5|17867.5|17960.2|17942.5|17868|17863|3317
1664168700000|2022-09-26 05:05:00|17872|17867|17876|17871|17893|17888|17851|17846|1893
1664169000000|2022-09-26 05:10:00|17875.5|17870.5|17893.5|17888.5|17893.5|17888.5|17853.5|17848.5|1539
1664169300000|2022-09-26 05:15:00|17896|17891|17896.5|17891.5|17916.5|17911.5|17885|17880|1660
1664169600000|2022-09-26 05:20:00|17895.5|17890.5|17867|17862|17906.5|17901.5|17858|17853|1117
1664169900000|2022-09-26 05:25:00|17866.5|17861.5|17850|17845|17871|17866|17842.5|17837.5|1807
1664170200000|2022-09-26 05:30:00|17849|17844|17848.5|17843.5|17861.5|17856.5|17835|17830|1536
1664170500000|2022-09-26 05:35:00|17849|17844|17838|17833|17849|17844|17817.5|17812.5|1325
1664170800000|2022-09-26 05:40:00|17837.5|17832.5|17832|17827|17837.5|17832.5|17818.5|17813.5|910
1664171100000|2022-09-26 05:45:00|17831|17826|17839.5|17834.5|17856|17851|17811.5|17806.5|1481
1664171400000|2022-09-26 05:50:00|17839|17834|17847|17842|17867|17862|17837|17832|1088
1664171700000|2022-09-26 05:55:00|17847.5|17842.5|17833|17828|17848|17843|17824.5|17819.5|575
1664172000000|2022-09-26 06:00:00|17834.5|17829.5|17857.5|17852.5|17865|17860|17832.5|17827.5|1215
1664172300000|2022-09-26 06:05:00|17857|17852|17832.5|17827.5|17868.5|17863.5|17832.5|17827.5|2097
1664172600000|2022-09-26 06:10:00|17832|17827|17796|17791|17836|17831|17795.5|17790.5|1230
1664172900000|2022-09-26 06:15:00|17798|17793|17803|17798|17828|17823|17784|17779|1103
1664173200000|2022-09-26 06:20:00|17802|17797|17788|17783|17806|17801|17780|17775|1067
1664173500000|2022-09-26 06:25:00|17785|17780|17743|17738|17790|17785|17743|17738|1800
1664173800000|2022-09-26 06:30:00|17743.5|17738.5|17747|17742|17774|17769|17721.5|17716.5|2100
1664174100000|2022-09-26 06:35:00|17747.5|17742.5|17753|17748|17759.5|17754.5|17737.5|17732.5|852
1664174400000|2022-09-26 06:40:00|17752.5|17747.5|17727|17722|17753|17748|17719.5|17714.5|1388
1664174700000|2022-09-26 06:45:00|17727.5|17722.5|17759|17754|17762|17757|17723|17718|1174
1664175000000|2022-09-26 06:50:00|17758.5|17753.5|17754|17749|17786.5|17781.5|17750|17745|1280
1664175300000|2022-09-26 06:55:00|17754.5|17749.5|17766|17761|17781.5|17776.5|17751.5|17746.5|830
1664175600000|2022-09-26 07:00:00|17767|17762|17793|17788|17814.5|17809.5|17764.5|17759.5|2384
1664175900000|2022-09-26 07:05:00|17793.5|17788.5|17827|17822|17836.5|17831.5|17785|17780|1995
1664176200000|2022-09-26 07:10:00|17827.5|17822.5|17816|17811|17834|17829|17807.5|17802.5|1198
1664176500000|2022-09-26 07:15:00|17816.5|17811.5|17820|17815|17825|17820|17797|17792|1239
1664176800000|2022-09-26 07:20:00|17820.5|17815.5|17857|17852|17867|17862|17815.5|17810.5|1753
1664177100000|2022-09-26 07:25:00|17858|17853|17859|17854|17875|17870|17841.5|17836.5|1751
1664177400000|2022-09-26 07:30:00|17859.5|17854.5|17894|17889|17903|17898|17844|17839|3671
1664177700000|2022-09-26 07:35:00|17894.5|17889.5|17907|17902|17913.5|17908.5|17881|17876|1847
1664178000000|2022-09-26 07:40:00|17907.5|17902.5|17930|17925|17943.5|17938.5|17903.5|17898.5|1458
1664178300000|2022-09-26 07:45:00|17931|17926|17894|17889|17938.5|17933.5|17890.5|17885.5|1409
1664178600000|2022-09-26 07:50:00|17893.5|17888.5|17868|17863|17907.5|17902.5|17868|17863|1506
1664178900000|2022-09-26 07:55:00|17868.5|17863.5|17869|17864|17879|17874|17861.5|17856.5|2180
1664179200000|2022-09-26 08:00:00|17869.5|17864.5|17831|17826|17870|17865|17818|17813|2888
1664179500000|2022-09-26 08:05:00|17833.5|17828.5|17853|17848|17854|17849|17820|17815|2840
1664179800000|2022-09-26 08:10:00|17850|17845|17852|17847|17868.5|17863.5|17841.5|17836.5|9413
1664180100000|2022-09-26 08:15:00|17851.5|17846.5|17834.5|17829.5|17853.5|17848.5|17826|17821|11463
1664180400000|2022-09-26 08:20:00|17833.5|17828.5|17864|17859|17865|17860|17833|17828|1341
1664180700000|2022-09-26 08:25:00|17863|17858|17865.5|17860.5|17877|17872|17860.5|17855.5|1069
1664181000000|2022-09-26 08:30:00|17882.6|17852.6|17869.4|17839.4|17888.3|17858.3|17868.5|17838.5|6
1664181300000|2022-09-26 08:35:00|17868.9|17838.9|17860.9|17830.9|17873.1|17843.1|17857.9|17827.9|0
1664181600000|2022-09-26 08:40:00|17860|17830|17866.6|17836.6|17870.7|17840.7|17851.1|17821.1|0
1664181900000|2022-09-26 08:45:00|17866.1|17836.1|17866.6|17836.6|17874.9|17844.9|17859.7|17829.7|0
1664182200000|2022-09-26 08:50:00|17867.5|17837.5|17869.2|17839.2|17873.9|17843.9|17862.8|17832.8|0
1664182500000|2022-09-26 08:55:00|17869.6|17839.6|17865.5|17835.5|17871.4|17841.4|17862.4|17832.4|0
1664182800000|2022-09-26 09:00:00|17865.9|17835.9|17868|17838|17876.2|17846.2|17862.8|17832.8|0
1664183100000|2022-09-26 09:05:00|17867.2|17837.2|17846.2|17816.2|17867.2|17837.2|17846.2|17816.2|0
1664183400000|2022-09-26 09:10:00|17847|17817|17846.9|17816.9|17856.3|17826.3|17846.2|17816.2|0
1664183700000|2022-09-26 09:15:00|17854.5|17846.5|17841.5|17833.5|17860|17852|17838.5|17830.5|256
1664184000000|2022-09-26 09:20:00|17840.5|17832.5|17829|17821|17846.5|17838.5|17827.5|17819.5|211
1664184300000|2022-09-26 09:25:00|17826.5|17818.5|17825|17817|17834|17826|17819|17811|225
1664184600000|2022-09-26 09:30:00|17825.5|17817.5|17811.5|17803.5|17830.5|17822.5|17811|17803|219
1664184900000|2022-09-26 09:35:00|17812|17804|17791.5|17783.5|17818.5|17810.5|17791.5|17783.5|163
1664185200000|2022-09-26 09:40:00|17791|17783|17794.5|17786.5|17797.5|17789.5|17777.5|17769.5|250
1664185500000|2022-09-26 09:45:00|17793.5|17785.5|17803.5|17795.5|17803.5|17795.5|17783.5|17775.5|102
1664185800000|2022-09-26 09:50:00|17804|17796|17804.5|17796.5|17811.5|17803.5|17789|17781|146
1664186100000|2022-09-26 09:55:00|17805|17797|17783|17775|17807|17799|17779|17771|109
1664186400000|2022-09-26 10:00:00|17784|17776|17801|17793|17801.5|17793.5|17784|17776|111
1664186700000|2022-09-26 10:05:00|17800.5|17792.5|17791|17783|17802.5|17794.5|17788|17780|66
1664187000000|2022-09-26 10:10:00|17790.5|17782.5|17776.5|17768.5|17795|17787|17764.5|17756.5|233
1664187300000|2022-09-26 10:15:00|17777|17769|17790.5|17782.5|17795.5|17787.5|17775|17767|317
1664187600000|2022-09-26 10:20:00|17790|17782|17793.5|17785.5|17795.5|17787.5|17783|17775|85
1664187900000|2022-09-26 10:25:00|17793|17785|17803|17795|17804|17796|17788.5|17780.5|140
1664188200000|2022-09-26 10:30:00|17804|17796|17802|17794|17806|17798|17798|17790|46
1664188500000|2022-09-26 10:35:00|17801.5|17793.5|17798|17790|17802.5|17794.5|17791.5|17783.5|145
1664188800000|2022-09-26 10:40:00|17796|17788|17803|17795|17804|17796|17789.5|17781.5|65
1664189100000|2022-09-26 10:45:00|17803.5|17795.5|17803.5|17795.5|17806.5|17798.5|17797.5|17789.5|36
1664189400000|2022-09-26 10:50:00|17802.5|17794.5|17801.5|17793.5|17804|17796|17795|17787|23
1664189700000|2022-09-26 10:55:00|17802|17794|17791|17783|17808.5|17800.5|17787|17779|67
1664190000000|2022-09-26 11:00:00|17790.5|17782.5|17792.5|17784.5|17796.5|17788.5|17784.5|17776.5|51
1664190300000|2022-09-26 11:05:00|17793|17785|17778|17770|17796|17788|17776|17768|176
1664190600000|2022-09-26 11:10:00|17778.5|17770.5|17779|17771|17780|17772|17771.5|17763.5|39
1664190900000|2022-09-26 11:15:00|17779.5|17771.5|17791|17783|17793.5|17785.5|17779|17771|69
1664191200000|2022-09-26 11:20:00|17791.5|17783.5|17789.5|17781.5|17793.5|17785.5|17775|17767|37
1664191500000|2022-09-26 11:25:00|17791|17783|17795.5|17787.5|17796|17788|17785|17777|81
1664191800000|2022-09-26 11:30:00|17795|17787|17808.5|17800.5|17811.5|17803.5|17792.5|17784.5|123
1664192100000|2022-09-26 11:35:00|17808|17800|17816.5|17808.5|17816.5|17808.5|17801.5|17793.5|111
1664192400000|2022-09-26 11:40:00|17817|17809|17816.5|17808.5|17819|17811|17807.5|17799.5|66
1664192700000|2022-09-26 11:45:00|17817|17809|17813|17805|17817.5|17809.5|17808.5|17800.5|99
1664193000000|2022-09-26 11:50:00|17813.5|17805.5|17811.5|17803.5|17818|17810|17807.5|17799.5|71
1664193300000|2022-09-26 11:55:00|17812|17804|17814|17806|17818.5|17810.5|17809.5|17801.5|88
1664193600000|2022-09-26 12:00:00|17813.5|17805.5|17800|17792|17820|17812|17800|17792|129
1664193900000|2022-09-26 12:05:00|17799.5|17791.5|17796.5|17788.5|17802|17794|17794.5|17786.5|105
1664194200000|2022-09-26 12:10:00|17796|17788|17807.5|17799.5|17811.5|17803.5|17795.5|17787.5|174
1664194500000|2022-09-26 12:15:00|17807|17799|17807|17799|17817|17809|17803|17795|121
1664194800000|2022-09-26 12:20:00|17806.5|17798.5|17835.5|17827.5|17837|17829|17806.5|17798.5|193
1664195100000|2022-09-26 12:25:00|17837|17829|17838.5|17830.5|17846|17838|17834|17826|204
1664195400000|2022-09-26 12:30:00|17839|17831|17822|17814|17842|17834|17816.5|17808.5|193
1664195700000|2022-09-26 12:35:00|17822.5|17814.5|17840|17832|17843.5|17835.5|17816.5|17808.5|78
1664196000000|2022-09-26 12:40:00|17839.5|17831.5|17835.5|17827.5|17841|17833|17830.5|17822.5|68
1664196300000|2022-09-26 12:45:00|17835|17827|17868|17860|17870.5|17862.5|17835|17827|264
1664196600000|2022-09-26 12:50:00|17867|17859|17869|17861|17878.5|17870.5|17865.5|17857.5|242
1664196900000|2022-09-26 12:55:00|17868.5|17860.5|17864|17856|17870|17862|17852|17844|97
1664197200000|2022-09-26 13:00:00|17863.5|17855.5|17850|17842|17863.5|17855.5|17846.5|17838.5|73
1664197500000|2022-09-26 13:05:00|17851|17843|17839.5|17831.5|17851.5|17843.5|17839.5|17831.5|99
1664197800000|2022-09-26 13:10:00|17840|17832|17853.5|17845.5|17857|17849|17831.5|17823.5|139
1664198100000|2022-09-26 13:15:00|17854|17846|17855|17847|17855.5|17847.5|17844|17836|49
1664198400000|2022-09-26 13:20:00|17855.5|17847.5|17855|17847|17860.5|17852.5|17849.5|17841.5|110
1664198700000|2022-09-26 13:25:00|17854.5|17846.5|17845.5|17837.5|17854.5|17846.5|17839|17831|185
1664199000000|2022-09-26 13:30:00|17842.5|17834.5|17899.5|17891.5|17911|17903|17841|17833|652
1664199300000|2022-09-26 13:35:00|17900|17892|17901|17893|17914|17906|17883|17875|940
1664199600000|2022-09-26 13:40:00|17900.5|17892.5|17869.5|17861.5|17918|17910|17865|17857|335
1664199900000|2022-09-26 13:45:00|17870|17862|17896.5|17888.5|17897|17889|17863.5|17855.5|225
1664200200000|2022-09-26 13:50:00|17896|17888|17900|17892|17916|17908|17889.5|17881.5|327
1664200500000|2022-09-26 13:55:00|17898.5|17890.5|17906.5|17898.5|17911.5|17903.5|17889.5|17881.5|217
1664200800000|2022-09-26 14:00:00|17907.5|17899.5|17908|17900|17922|17914|17891.5|17883.5|400
1664201100000|2022-09-26 14:05:00|17907.5|17899.5|17905|17897|17923|17915|17901|17893|154
1664201400000|2022-09-26 14:10:00|17904.5|17896.5|17920.5|17912.5|17924|17916|17882|17874|397
1664201700000|2022-09-26 14:15:00|17921|17913|17940|17932|17946.5|17938.5|17921|17913|440
1664202000000|2022-09-26 14:20:00|17940.5|17932.5|17952.5|17944.5|17956|17948|17931.5|17923.5|300
1664202300000|2022-09-26 14:25:00|17951.5|17943.5|17947.5|17939.5|17955.5|17947.5|17938.5|17930.5|298
1664202600000|2022-09-26 14:30:00|17947|17939|17940.5|17932.5|17949.5|17941.5|17926.5|17918.5|275
1664202900000|2022-09-26 14:35:00|17940|17932|17961|17953|17968.5|17960.5|17936.5|17928.5|419
1664203200000|2022-09-26 14:40:00|17961.5|17953.5|17953|17945|17964|17956|17938.5|17930.5|229
1664203500000|2022-09-26 14:45:00|17954|17946|17930.5|17922.5|17955|17947|17920|17912|541
1664203800000|2022-09-26 14:50:00|17930|17922|17937|17929|17940.5|17932.5|17921.5|17913.5|287
1664204100000|2022-09-26 14:55:00|17936.5|17928.5|17943|17935|17950.5|17942.5|17927|17919|116
1664204400000|2022-09-26 15:00:00|17942|17934|17947.5|17939.5|17956|17948|17938.5|17930.5|216
1664204700000|2022-09-26 15:05:00|17948|17940|17908|17900|17948|17940|17907|17899|198
1664205000000|2022-09-26 15:10:00|17907.5|17899.5|17931|17923|17932|17924|17899|17891|198
1664205300000|2022-09-26 15:15:00|17930.5|17922.5|17918|17910|17934.5|17926.5|17915|17907|158
1664205600000|2022-09-26 15:20:00|17919|17911|17895.5|17887.5|17929|17921|17894.5|17886.5|222
1664205900000|2022-09-26 15:25:00|17896.5|17888.5|17875|17867|17896.5|17888.5|17872|17864|265
1664206200000|2022-09-26 15:30:00|17874.5|17866.5|17863|17855|17889|17881|17861.5|17853.5|236
1664206500000|2022-09-26 15:35:00|17864|17856|17867.5|17859.5|17884.5|17876.5|17856|17848|190
1664206800000|2022-09-26 15:40:00|17868|17860|17851.5|17843.5|17877|17869|17851.5|17843.5|431
1664207100000|2022-09-26 15:45:00|17851|17843|17864.5|17856.5|17868|17860|17843.5|17835.5|312
1664207400000|2022-09-26 15:50:00|17864|17856|17865.5|17857.5|17866|17858|17851|17843|80
1664207700000|2022-09-26 15:55:00|17866|17858|17873|17865|17881.5|17873.5|17861.5|17853.5|276
1664208000000|2022-09-26 16:00:00|17873.5|17865.5|17857|17849|17873.5|17865.5|17851.5|17843.5|99
1664208300000|2022-09-26 16:05:00|17856.5|17848.5|17860.5|17852.5|17863.5|17855.5|17851|17843|78
1664208600000|2022-09-26 16:10:00|17860|17852|17854.5|17846.5|17867.5|17859.5|17854|17846|48
1664208900000|2022-09-26 16:15:00|17854|17846|17857|17849|17866|17858|17851.5|17843.5|137
1664209200000|2022-09-26 16:20:00|17856.5|17848.5|17826.5|17818.5|17857|17849|17826.5|17818.5|136
1664209500000|2022-09-26 16:25:00|17826|17818|17823.5|17815.5|17829|17821|17813.5|17805.5|254
1664209800000|2022-09-26 16:30:00|17824|17816|17808|17800|17828.5|17820.5|17806.5|17798.5|456
1664210100000|2022-09-26 16:35:00|17807.5|17799.5|17810.5|17802.5|17823.5|17815.5|17805|17797|82
1664210400000|2022-09-26 16:40:00|17809|17801|17802|17794|17815.5|17807.5|17800.5|17792.5|120
1664210700000|2022-09-26 16:45:00|17802.5|17794.5|17820.5|17812.5|17827|17819|17800.5|17792.5|154
1664211000000|2022-09-26 16:50:00|17820|17812|17836|17828|17838|17830|17819.5|17811.5|105
1664211300000|2022-09-26 16:55:00|17836.5|17828.5|17841|17833|17848.5|17840.5|17836|17828|121
1664211600000|2022-09-26 17:00:00|17840.5|17832.5|17818.5|17810.5|17843|17835|17818.5|17810.5|120
1664211900000|2022-09-26 17:05:00|17819|17811|17809.5|17801.5|17824|17816|17805|17797|127
1664212200000|2022-09-26 17:10:00|17810|17802|17793|17785|17811|17803|17792|17784|185
1664212500000|2022-09-26 17:15:00|17793.5|17785.5|17797|17789|17803|17795|17788.5|17780.5|136
1664212800000|2022-09-26 17:20:00|17796.5|17788.5|17788|17780|17805|17797|17784|17776|73
1664213100000|2022-09-26 17:25:00|17787.5|17779.5|17784.5|17776.5|17794.5|17786.5|17777|17769|148
1664213400000|2022-09-26 17:30:00|17785|17777|17783|17775|17798.5|17790.5|17777|17769|158
1664213700000|2022-09-26 17:35:00|17782.5|17774.5|17789|17781|17795|17787|17782|17774|40
1664214000000|2022-09-26 17:40:00|17788.5|17780.5|17778.5|17770.5|17794|17786|17773.5|17765.5|77
1664214300000|2022-09-26 17:45:00|17779|17771|17787|17779|17794|17786|17778|17770|94
1664214600000|2022-09-26 17:50:00|17787.5|17779.5|17801|17793|17806|17798|17787|17779|145
1664214900000|2022-09-26 17:55:00|17800.5|17792.5|17779|17771|17802.5|17794.5|17775|17767|256
1664215200000|2022-09-26 18:00:00|17778.5|17770.5|17808|17800|17810.5|17802.5|17775.5|17767.5|101
1664215500000|2022-09-26 18:05:00|17807.5|17799.5|17812.5|17804.5|17816.5|17808.5|17802|17794|84
1664215800000|2022-09-26 18:10:00|17813|17805|17814|17806|17816|17808|17804.5|17796.5|64
1664216100000|2022-09-26 18:15:00|17813.5|17805.5|17809.5|17801.5|17815.5|17807.5|17805.5|17797.5|48
1664216400000|2022-09-26 18:20:00|17810|17802|17808|17800|17815.5|17807.5|17804|17796|37
1664216700000|2022-09-26 18:25:00|17807.5|17799.5|17801|17793|17812|17804|17799.5|17791.5|63
1664217000000|2022-09-26 18:30:00|17800.5|17792.5|17813|17805|17822|17814|17800.5|17792.5|61
1664217300000|2022-09-26 18:35:00|17814|17806|17804.5|17796.5|17816|17808|17794.5|17786.5|50
1664217600000|2022-09-26 18:40:00|17805|17797|17804|17796|17811.5|17803.5|17793.5|17785.5|48
1664217900000|2022-09-26 18:45:00|17803.5|17795.5|17839|17831|17842|17834|17799|17791|102
1664218200000|2022-09-26 18:50:00|17838.5|17830.5|17835|17827|17845.5|17837.5|17824|17816|165
1664218500000|2022-09-26 18:55:00|17834|17826|17853.9|17823.9|17854.1|17835|17833|17823.9|96
1664218800000|2022-09-26 19:00:00|17854.1|17824.1|17866.9|17836.9|17878.6|17848.6|17854.1|17824.1|0
1664219100000|2022-09-26 19:05:00|17867.1|17837.1|17878|17848|17878|17848|17852.7|17822.7|0
1664219400000|2022-09-26 19:10:00|17877.6|17847.6|17867.6|17837.6|17880.3|17850.3|17862.3|17832.3|0
1664219700000|2022-09-26 19:15:00|17865.2|17835.2|17863.7|17833.7|17870.3|17840.3|17844.6|17814.6|0
1664220000000|2022-09-26 19:20:00|17863.6|17833.6|17846.5|17816.5|17866.2|17836.2|17841.6|17811.6|0
1664220300000|2022-09-26 19:25:00|17846.3|17816.3|17851|17821|17855|17825|17836.4|17806.4|0
1664220600000|2022-09-26 19:30:00|17851.3|17821.3|17856|17826|17858|17828|17833.6|17803.6|0
1664220900000|2022-09-26 19:35:00|17856.2|17826.2|17848.1|17818.1|17873.2|17843.2|17846.1|17816.1|0
1664221200000|2022-09-26 19:40:00|17847.8|17817.8|17856.6|17826.6|17866.1|17836.1|17839.3|17809.3|0
1664221500000|2022-09-26 19:45:00|17857.1|17827.1|17866.4|17836.4|17875|17845|17852|17822|0
1664221800000|2022-09-26 19:50:00|17866.7|17836.7|17874.2|17844.2|17891.1|17861.1|17843.6|17813.6|0
1664222100000|2022-09-26 19:55:00|17873.8|17843.8|17811.9|17781.9|17873.8|17843.8|17799.1|17769.1|0
1664222400000|2022-09-26 20:00:00|17812.9|17782.9|17768.9|17738.9|17828.1|17798.1|17768.2|17738.2|0
1664222700000|2022-09-26 20:05:00|17769.8|17739.8|17769.4|17739.4|17781|17751|17762.6|17732.6|0
1664223000000|2022-09-26 20:10:00|17770.3|17740.3|17781.7|17751.7|17798.2|17768.2|17764.6|17734.6|0
1664223300000|2022-09-26 20:15:00|17780|17750|17781.3|17751.3|17790.4|17760.4|17778.8|17748.8|0
1664223600000|2022-09-26 20:20:00|17780.8|17750.8|17769.6|17739.6|17783.2|17753.2|17767.7|17737.7|0
1664223900000|2022-09-26 20:25:00|17770.5|17740.5|17778.4|17748.4|17780.7|17750.7|17767.7|17737.7|0
1664224200000|2022-09-26 20:30:00|17778.3|17748.3|17776.9|17746.9|17779.9|17749.9|17770.6|17740.6|0
1664224500000|2022-09-26 20:35:00|17777.8|17747.8|17782.8|17752.8|17785.7|17755.7|17776|17746|0
1664224800000|2022-09-26 20:40:00|17781.9|17751.9|17779.8|17749.8|17784.7|17754.7|17777.9|17747.9|0
1664225100000|2022-09-26 20:45:00|17780.2|17750.2|17788.3|17758.3|17789.3|17759.3|17780.2|17750.2|0
1664225400000|2022-09-26 20:50:00|17789.2|17759.2|17779.2|17749.2|17789.3|17759.3|17778.2|17748.2|0
1664225700000|2022-09-26 20:55:00|17779.6|17749.6|17777.6|17747.6|17783.1|17753.1|17775.3|17745.3|0
1664226000000|2022-09-26 21:00:00|17779.1|17749.1|17778.9|17748.9|17780.2|17750.2|17778|17748|0
1664226300000|2022-09-26 21:05:00|17779.2|17749.2|17779.4|17749.4|17779.9|17749.9|17779.2|17749.2|0
1664226600000|2022-09-26 21:10:00|17779.3|17749.3|17779.4|17749.4|17780.3|17750.3|17779|17749|0
1664226900000|2022-09-26 21:15:00|17779.1|17749.1|17779.4|17749.4|17779.7|17749.7|17779|17749|0
1664227200000|2022-09-26 21:20:00|17779.7|17749.7|17779.6|17749.6|17779.7|17749.7|17778.4|17748.4|0
1664227500000|2022-09-26 21:25:00|17778.5|17748.5|17778.5|17748.5|17779.7|17749.7|17777.7|17747.7|0
1664227800000|2022-09-26 21:30:00|17778.4|17748.4|17778.5|17748.5|17778.5|17748.5|17777.9|17747.9|0
1664228100000|2022-09-26 21:35:00|17778.4|17748.4|17775.7|17745.7|17778.5|17748.5|17775.7|17745.7|0
1664228400000|2022-09-26 21:40:00|17775.6|17745.6|17775.3|17745.3|17775.7|17745.7|17775.3|17745.3|0
1664228700000|2022-09-26 21:45:00|17775.8|17745.8|17774.1|17744.1|17776.6|17746.6|17773.1|17743.1|0
1664229000000|2022-09-26 21:50:00|17773.6|17743.6|17774.3|17744.3|17775.4|17745.4|17773.6|17743.6|0
1664229300000|2022-09-26 21:55:00|17774.7|17744.7|17775.6|17745.6|17777.7|17747.7|17773.6|17743.6|0
1664229600000|2022-09-26 22:00:00|17780.1|17750.1|17775.3|17745.3|17795.3|17765.3|17773.9|17743.9|0
1664229900000|2022-09-26 22:05:00|17776.2|17746.2|17775.3|17745.3|17786.5|17756.5|17773.9|17743.9|0
1664230200000|2022-09-26 22:10:00|17775.8|17745.8|17768.1|17738.1|17777.3|17747.3|17765.2|17735.2|0
1664230500000|2022-09-26 22:15:00|17769|17739|17771.9|17741.9|17774.9|17744.9|17767.1|17737.1|0
1664230800000|2022-09-26 22:20:00|17773.3|17743.3|17784.1|17754.1|17792.3|17762.3|17773.3|17743.3|0
1664231100000|2022-09-26 22:25:00|17783.7|17753.7|17787.5|17757.5|17791.4|17761.4|17780.7|17750.7|0
1664231400000|2022-09-26 22:30:00|17787.9|17757.9|17800.2|17770.2|17801.2|17771.2|17787.5|17757.5|0
1664231700000|2022-09-26 22:35:00|17799.3|17769.3|17797.4|17767.4|17802.3|17772.3|17796.4|17766.4|0
1664232000000|2022-09-26 22:40:00|17797|17767|17800.1|17770.1|17801.3|17771.3|17795.5|17765.5|0
1664232300000|2022-09-26 22:45:00|17799.3|17769.3|17800.6|17770.6|17801.1|17771.1|17796.3|17766.3|0
1664232600000|2022-09-26 22:50:00|17801.1|17771.1|17798.2|17768.2|17802.1|17772.1|17796.3|17766.3|0
1664232900000|2022-09-26 22:55:00|17797.8|17767.8|17801.8|17771.8|17804|17774|17795.3|17765.3|0
1664233200000|2022-09-26 23:00:00|17801.3|17771.3|17808.8|17778.8|17810.3|17780.3|17801.3|17771.3|0
1664233500000|2022-09-26 23:05:00|17809.3|17779.3|17807.4|17777.4|17811.3|17781.3|17804.5|17774.5|0
1664233800000|2022-09-26 23:10:00|17808.3|17778.3|17816|17786|17818.1|17788.1|17807.4|17777.4|0
1664234100000|2022-09-26 23:15:00|17815.6|17785.6|17818|17788|17822.3|17792.3|17814.6|17784.6|0
1664234400000|2022-09-26 23:20:00|17817.5|17787.5|17822.2|17792.2|17824.9|17794.9|17811.7|17781.7|0
1664234700000|2022-09-26 23:25:00|17821.8|17791.8|17821.9|17791.9|17824.6|17794.6|17819.4|17789.4|0
1664235000000|2022-09-26 23:30:00|17822.7|17792.7|17827|17797|17827|17797|17818.9|17788.9|0
1664235300000|2022-09-26 23:35:00|17827.4|17797.4|17820.9|17790.9|17827.9|17797.9|17817.9|17787.9|0
1664235600000|2022-09-26 23:40:00|17821.3|17791.3|17815.5|17785.5|17821.4|17791.4|17812.1|17782.1|0
1664235900000|2022-09-26 23:45:00|17815.1|17785.1|17817.5|17787.5|17818.4|17788.4|17811.7|17781.7|0
1664236200000|2022-09-26 23:50:00|17818.4|17788.4|17841.8|17811.8|17844.1|17814.1|17816.5|17786.5|0
1664236500000|2022-09-26 23:55:00|17841.3|17811.3|17835.7|17805.7|17845.6|17815.6|17835.7|17805.7|0
1664236800000|2022-09-27 00:00:00|17836.5|17806.5|17892.8|17862.8|17897.6|17867.6|17834.1|17804.1|0
1664237100000|2022-09-27 00:05:00|17891|17861|17897.1|17867.1|17899.1|17869.1|17888.9|17858.9|0
1664237400000|2022-09-27 00:10:00|17898|17868|17920.4|17890.4|17928|17898|17897.1|17867.1|0
1664237700000|2022-09-27 00:15:00|17919.6|17889.6|17917.3|17887.3|17928.6|17898.6|17914.4|17884.4|0
1664238000000|2022-09-27 00:20:00|17917.4|17887.4|17915.3|17885.3|17924.8|17894.8|17914.1|17884.1|0
1664238300000|2022-09-27 00:25:00|17915.7|17885.7|17914.3|17884.3|17917.8|17887.8|17910.6|17880.6|0
1664238600000|2022-09-27 00:30:00|17913.5|17883.5|17901.7|17871.7|17924.3|17894.3|17901.2|17871.2|0
1664238900000|2022-09-27 00:35:00|17901.2|17871.2|17905.3|17875.3|17910.1|17880.1|17900.1|17870.1|0
1664239200000|2022-09-27 00:40:00|17905.7|17875.7|17909.8|17879.8|17911.9|17881.9|17897.9|17867.9|0
1664239500000|2022-09-27 00:45:00|17910.2|17880.2|17936.8|17906.8|17937.7|17907.7|17905|17875|0
1664239800000|2022-09-27 00:50:00|17935.9|17905.9|17899.8|17869.8|17941.6|17911.6|17895.9|17865.9|0
1664240100000|2022-09-27 00:55:00|17898.9|17868.9|17904.1|17874.1|17904.1|17874.1|17895|17865|0
1664240400000|2022-09-27 01:00:00|17903.2|17873.2|17916.3|17886.3|17919.3|17889.3|17902.4|17872.4|0
1664240700000|2022-09-27 01:05:00|17916.7|17886.7|17910.2|17880.2|17919.8|17889.8|17908.9|17878.9|0
1664241000000|2022-09-27 01:10:00|17909.3|17879.3|17910.6|17880.6|17913.6|17883.6|17902.8|17872.8|0
1664241300000|2022-09-27 01:15:00|17905.3|17875.3|17840.5|17835.5|17905.3|17885|17809|17804|4237
1664241600000|2022-09-27 01:20:00|17840|17835|17839.5|17834.5|17864.5|17859.5|17838|17833|2450
1664241900000|2022-09-27 01:25:00|17837.5|17832.5|17859.5|17854.5|17863|17858|17836.5|17831.5|1824
1664242200000|2022-09-27 01:30:00|17859|17854|17853|17848|17902|17897|17839|17834|7838
1664242500000|2022-09-27 01:35:00|17852|17847|17842.5|17837.5|17855|17850|17807|17802|4877
1664242800000|2022-09-27 01:40:00|17844|17839|17795.5|17790.5|17857|17852|17794.5|17789.5|3596
1664243100000|2022-09-27 01:45:00|17796|17791|17781|17776|17817|17812|17748|17743|3177
1664243400000|2022-09-27 01:50:00|17781.5|17776.5|17795.5|17790.5|17833|17828|17778.5|17773.5|2521
1664243700000|2022-09-27 01:55:00|17793|17788|17829|17824|17847|17842|17785|17780|2493
1664244000000|2022-09-27 02:00:00|17831|17826|17864.5|17859.5|17872.5|17867.5|17814|17809|2728
1664244300000|2022-09-27 02:05:00|17863|17858|17814.5|17809.5|17868|17863|17814|17809|1809
1664244600000|2022-09-27 02:10:00|17813|17808|17813.5|17808.5|17830|17825|17801|17796|2646
1664244900000|2022-09-27 02:15:00|17811.5|17806.5|17766|17761|17813.5|17808.5|17766|17761|1771
1664245200000|2022-09-27 02:20:00|17767|17762|17769|17764|17793.5|17788.5|17755|17750|2072
1664245500000|2022-09-27 02:25:00|17769.5|17764.5|17770|17765|17804|17799|17758.5|17753.5|2937
1664245800000|2022-09-27 02:30:00|17771|17766|17738|17733|17780.5|17775.5|17737.5|17732.5|1777
1664246100000|2022-09-27 02:35:00|17739|17734|17723|17718|17743.5|17738.5|17718|17713|2495
1664246400000|2022-09-27 02:40:00|17723.5|17718.5|17689.5|17684.5|17725.5|17720.5|17666.5|17661.5|3658
1664246700000|2022-09-27 02:45:00|17688|17683|17689|17684|17696.5|17691.5|17668|17663|2433
1664247000000|2022-09-27 02:50:00|17689.5|17684.5|17685|17680|17712|17707|17680|17675|2744
1664247300000|2022-09-27 02:55:00|17684.5|17679.5|17692|17687|17693|17688|17672.5|17667.5|2075
1664247600000|2022-09-27 03:00:00|17691|17686|17708.5|17703.5|17733.5|17728.5|17689|17684|2322
1664247900000|2022-09-27 03:05:00|17709.5|17704.5|17701.5|17696.5|17717|17712|17695|17690|1434
1664248200000|2022-09-27 03:10:00|17701|17696|17654|17649|17704|17699|17648|17643|2121
1664248500000|2022-09-27 03:15:00|17653|17648|17662|17657|17683.5|17678.5|17644|17639|1552
1664248800000|2022-09-27 03:20:00|17663|17658|17664|17659|17669.5|17664.5|17650|17645|954
1664249100000|2022-09-27 03:25:00|17664.5|17659.5|17680.5|17675.5|17688|17683|17655|17650|1345
1664249400000|2022-09-27 03:30:00|17680|17675|17679.5|17674.5|17689|17684|17671|17666|1036
1664249700000|2022-09-27 03:35:00|17678.5|17673.5|17661|17656|17679.5|17674.5|17644.5|17639.5|1685
1664250000000|2022-09-27 03:40:00|17661.5|17656.5|17668.2|17663.2|17669.7|17664.7|17654|17649|805
1664250300000|2022-09-27 03:45:00|17669.2|17664.2|17679.2|17674.2|17679.2|17674.2|17651.2|17646.2|1108
1664250600000|2022-09-27 03:50:00|17678.7|17673.7|17672.7|17667.7|17687.2|17682.2|17664.7|17659.7|1557
1664250900000|2022-09-27 03:55:00|17673.2|17668.2|17661.7|17656.7|17675.2|17670.2|17657.7|17652.7|1345
1664251200000|2022-09-27 04:00:00|17674.7|17644.7|17679.6|17649.6|17680.4|17650.4|17673.8|17643.8|0
1664251500000|2022-09-27 04:05:00|17678.7|17648.7|17679.5|17649.5|17682.9|17652.9|17674.8|17644.8|0
1664251800000|2022-09-27 04:10:00|17679.9|17649.9|17680.4|17650.4|17684.2|17654.2|17679.5|17649.5|0
1664252100000|2022-09-27 04:15:00|17681.2|17651.2|17684|17654|17685.3|17655.3|17679.5|17649.5|0
1664252400000|2022-09-27 04:20:00|17683.6|17653.6|17684.2|17654.2|17687.4|17657.4|17682.7|17652.7|0
1664252700000|2022-09-27 04:25:00|17684.6|17654.6|17688.1|17658.1|17690.7|17660.7|17684.2|17654.2|0
1664253000000|2022-09-27 04:30:00|17688.5|17658.5|17688.8|17658.8|17690|17660|17685.4|17655.4|0
1664253300000|2022-09-27 04:35:00|17688|17658|17679.6|17649.6|17688|17658|17678.7|17648.7|0
1664253600000|2022-09-27 04:40:00|17679.1|17649.1|17690.2|17660.2|17691.9|17661.9|17678.3|17648.3|0
1664253900000|2022-09-27 04:45:00|17689.7|17659.7|17685.1|17655.1|17692.3|17662.3|17685.1|17655.1|0
1664254200000|2022-09-27 04:50:00|17685.9|17655.9|17685.4|17655.4|17688.9|17658.9|17685.1|17655.1|0
1664254500000|2022-09-27 04:55:00|17685.9|17655.9|17685.4|17655.4|17687.6|17657.6|17683.7|17653.7|0
1664254800000|2022-09-27 05:00:00|17677.2|17647.2|17711.2|17706.2|17711.2|17706.2|17655.2|17646.7|2732
1664255100000|2022-09-27 05:05:00|17710.2|17705.2|17698.2|17693.2|17728.7|17723.7|17691.2|17686.2|3053
1664255400000|2022-09-27 05:10:00|17698.7|17693.7|17673.2|17668.2|17700.7|17695.7|17667.7|17662.7|1300
1664255700000|2022-09-27 05:15:00|17672.7|17667.7|17681.2|17676.2|17698.7|17693.7|17671.7|17666.7|1721
1664256000000|2022-09-27 05:20:00|17681.7|17676.7|17707.7|17702.7|17716.2|17711.2|17681.2|17676.2|1033
1664256300000|2022-09-27 05:25:00|17708.7|17703.7|17738.7|17733.7|17747.2|17742.2|17698.7|17693.7|1950
1664256600000|2022-09-27 05:30:00|17738.2|17733.2|17705.7|17700.7|17739.2|17734.2|17692.2|17687.2|1238
1664256900000|2022-09-27 05:35:00|17706.2|17701.2|17698.7|17693.7|17717.2|17712.2|17694.7|17689.7|989
1664257200000|2022-09-27 05:40:00|17699.2|17694.2|17736.7|17731.7|17737.2|17732.2|17698.7|17693.7|936
1664257500000|2022-09-27 05:45:00|17736.2|17731.2|17725.2|17720.2|17736.2|17731.2|17719.2|17714.2|1088
1664257800000|2022-09-27 05:50:00|17724.7|17719.7|17742.2|17737.2|17750.2|17745.2|17724.7|17719.7|1246
1664258100000|2022-09-27 05:55:00|17742.7|17737.7|17748.2|17743.2|17758.2|17753.2|17733.2|17728.2|1097
1664258400000|2022-09-27 06:00:00|17746.2|17741.2|17748.2|17743.2|17752.7|17747.7|17735.7|17730.7|1313
1664258700000|2022-09-27 06:05:00|17748.7|17743.7|17756.7|17751.7|17764.7|17759.7|17740.7|17735.7|1129
1664259000000|2022-09-27 06:10:00|17757.7|17752.7|17772.7|17767.7|17776.7|17771.7|17749.7|17744.7|1044
1664259300000|2022-09-27 06:15:00|17772.2|17767.2|17797.7|17792.7|17805.2|17800.2|17763.7|17758.7|1810
1664259600000|2022-09-27 06:20:00|17797.2|17792.2|17828.2|17823.2|17828.2|17823.2|17784.7|17779.7|1965
1664259900000|2022-09-27 06:25:00|17828.7|17823.7|17859.7|17854.7|17861.7|17856.7|17819.2|17814.2|2823
1664260200000|2022-09-27 06:30:00|17860.2|17855.2|17867.7|17862.7|17878.2|17873.2|17842.7|17837.7|2718
1664260500000|2022-09-27 06:35:00|17868.2|17863.2|17851.7|17846.7|17875.2|17870.2|17844.2|17839.2|1946
1664260800000|2022-09-27 06:40:00|17852.7|17847.7|17822.2|17817.2|17869.7|17864.7|17820.2|17815.2|2255
1664261100000|2022-09-27 06:45:00|17822.7|17817.7|17813.2|17808.2|17832.2|17827.2|17801.7|17796.7|2022
1664261400000|2022-09-27 06:50:00|17812.7|17807.7|17818.7|17813.7|17830.7|17825.7|17795.7|17790.7|1266
1664261700000|2022-09-27 06:55:00|17819.7|17814.7|17817.7|17812.7|17828.7|17823.7|17807.7|17802.7|1147
1664262000000|2022-09-27 07:00:00|17817.2|17812.2|17815.7|17810.7|17819.7|17814.7|17791.2|17786.2|1973
1664262300000|2022-09-27 07:05:00|17815.2|17810.2|17794.7|17789.7|17817.2|17812.2|17782.7|17777.7|1446
1664262600000|2022-09-27 07:10:00|17795.2|17790.2|17788.2|17783.2|17803.2|17798.2|17774.7|17769.7|1232
1664262900000|2022-09-27 07:15:00|17788.7|17783.7|17796.7|17791.7|17812.7|17807.7|17784.2|17779.2|1516
1664263200000|2022-09-27 07:20:00|17797.7|17792.7|17844.2|17839.2|17845.2|17840.2|17794.7|17789.7|2309
1664263500000|2022-09-27 07:25:00|17844.7|17839.7|17878.2|17873.2|17878.7|17873.7|17838.2|17833.2|1623
1664263800000|2022-09-27 07:30:00|17876.2|17871.2|17846.7|17841.7|17881.7|17876.7|17841.7|17836.7|1917
1664264100000|2022-09-27 07:35:00|17848.2|17843.2|17867.2|17862.2|17874.7|17869.7|17846.7|17841.7|1902
1664264400000|2022-09-27 07:40:00|17866.7|17861.7|17868.2|17863.2|17869.2|17864.2|17847.7|17842.7|1376
1664264700000|2022-09-27 07:45:00|17868.7|17863.7|17856.2|17851.2|17888.2|17883.2|17847.2|17842.2|2007
1664265000000|2022-09-27 07:50:00|17856.7|17851.7|17864.7|17859.7|17868.2|17863.2|17847.7|17842.7|1385
1664265300000|2022-09-27 07:55:00|17863.7|17858.7|17857.2|17852.2|17868.2|17863.2|17845.2|17840.2|1912
1664265600000|2022-09-27 08:00:00|17856.2|17851.2|17822.2|17817.2|17863.2|17858.2|17821.2|17816.2|2135
1664265900000|2022-09-27 08:05:00|17821.2|17816.2|17814.2|17809.2|17835.7|17830.7|17803.7|17798.7|3156
1664266200000|2022-09-27 08:10:00|17813.2|17808.2|17833.2|17828.2|17834.7|17829.7|17808.7|17803.7|11412
1664266500000|2022-09-27 08:15:00|17832.7|17827.7|17814.2|17809.2|17837.7|17832.7|17809.7|17804.7|6890
1664266800000|2022-09-27 08:20:00|17814.7|17809.7|17842.2|17837.2|17843.2|17838.2|17813.7|17808.7|418
1664267100000|2022-09-27 08:25:00|17841.7|17836.7|17822.7|17817.7|17844.2|17839.2|17822.7|17817.7|1122
1664267400000|2022-09-27 08:30:00|17841.8|17811.8|17842.5|17812.5|17844.6|17814.6|17834.6|17804.6|0
1664267700000|2022-09-27 08:35:00|17841.6|17811.6|17831.7|17801.7|17841.6|17811.6|17826.2|17796.2|0
1664268000000|2022-09-27 08:40:00|17833.4|17803.4|17821.4|17791.4|17834.3|17804.3|17818.3|17788.3|0
1664268300000|2022-09-27 08:45:00|17820.5|17790.5|17824.8|17794.8|17824.8|17794.8|17809.3|17779.3|0
1664268600000|2022-09-27 08:50:00|17824.3|17794.3|17829.1|17799.1|17839.8|17809.8|17823.9|17793.9|0
1664268900000|2022-09-27 08:55:00|17827.4|17797.4|17812.8|17782.8|17829.1|17799.1|17809.8|17779.8|0
1664269200000|2022-09-27 09:00:00|17811.9|17781.9|17812.3|17782.3|17820.6|17790.6|17807.8|17777.8|0
1664269500000|2022-09-27 09:05:00|17812.7|17782.7|17772.1|17742.1|17819|17789|17760.6|17730.6|0
1664269800000|2022-09-27 09:10:00|17772.5|17742.5|17768.8|17738.8|17772.5|17742.5|17749.3|17719.3|0
1664270100000|2022-09-27 09:15:00|17773.2|17765.2|17790.2|17782.2|17793.2|17785.2|17753.7|17745.7|436
1664270400000|2022-09-27 09:20:00|17789.2|17781.2|17785.2|17777.2|17800.2|17792.2|17784.7|17776.7|145
1664270700000|2022-09-27 09:25:00|17785.7|17777.7|17767.7|17759.7|17792.7|17784.7|17767.7|17759.7|189
1664271000000|2022-09-27 09:30:00|17768.2|17760.2|17768.2|17760.2|17773.2|17765.2|17762.2|17754.2|181
1664271300000|2022-09-27 09:35:00|17767.7|17759.7|17775.7|17767.7|17782.2|17774.2|17767.2|17759.2|173
1664271600000|2022-09-27 09:40:00|17775.2|17767.2|17783.2|17775.2|17785.7|17777.7|17774.2|17766.2|226
1664271900000|2022-09-27 09:45:00|17783.7|17775.7|17779.2|17771.2|17789.7|17781.7|17779.2|17771.2|90
1664272200000|2022-09-27 09:50:00|17779.7|17771.7|17769.7|17761.7|17782.2|17774.2|17761.7|17753.7|102
1664272500000|2022-09-27 09:55:00|17770.2|17762.2|17762.7|17754.7|17773.7|17765.7|17762.2|17754.2|72
1664272800000|2022-09-27 10:00:00|17763.2|17755.2|17780.7|17772.7|17780.7|17772.7|17762.2|17754.2|130
1664273100000|2022-09-27 10:05:00|17780.2|17772.2|17765.7|17757.7|17786.7|17778.7|17765.2|17757.2|63
1664273400000|2022-09-27 10:10:00|17764.7|17756.7|17785.2|17777.2|17787.2|17779.2|17763.2|17755.2|110
1664273700000|2022-09-27 10:15:00|17785.7|17777.7|17792.2|17784.2|17794.7|17786.7|17778.7|17770.7|173
1664274000000|2022-09-27 10:20:00|17792.7|17784.7|17793.7|17785.7|17796.7|17788.7|17791.2|17783.2|68
1664274300000|2022-09-27 10:25:00|17794.2|17786.2|17806.7|17798.7|17807.7|17799.7|17793.7|17785.7|111
1664274600000|2022-09-27 10:30:00|17807.2|17799.2|17807.2|17799.2|17819.7|17811.7|17803.7|17795.7|170
1664274900000|2022-09-27 10:35:00|17807.7|17799.7|17814.2|17806.2|17816.7|17808.7|17799.2|17791.2|112
1664275200000|2022-09-27 10:40:00|17813.7|17805.7|17813.7|17805.7|17817.2|17809.2|17807.7|17799.7|119
1664275500000|2022-09-27 10:45:00|17814.2|17806.2|17812.7|17804.7|17814.2|17806.2|17800.2|17792.2|35
1664275800000|2022-09-27 10:50:00|17813.2|17805.2|17803.2|17795.2|17816.7|17808.7|17801.2|17793.2|71
1664276100000|2022-09-27 10:55:00|17804.2|17796.2|17794.2|17786.2|17804.7|17796.7|17792.2|17784.2|169
1664276400000|2022-09-27 11:00:00|17794.7|17786.7|17796.2|17788.2|17798.7|17790.7|17787.7|17779.7|118
1664276700000|2022-09-27 11:05:00|17795.7|17787.7|17800.7|17792.7|17809.2|17801.2|17787.2|17779.2|105
1664277000000|2022-09-27 11:10:00|17801.2|17793.2|17794.7|17786.7|17803.2|17795.2|17789.2|17781.2|223
1664277300000|2022-09-27 11:15:00|17794.2|17786.2|17785.7|17777.7|17795.7|17787.7|17782.2|17774.2|60
1664277600000|2022-09-27 11:20:00|17785.2|17777.2|17797.7|17789.7|17798.2|17790.2|17783.2|17775.2|55
1664277900000|2022-09-27 11:25:00|17798.2|17790.2|17792.2|17784.2|17799.7|17791.7|17787.7|17779.7|60
1664278200000|2022-09-27 11:30:00|17791.7|17783.7|17794.2|17786.2|17801.2|17793.2|17783.7|17775.7|87
1664278500000|2022-09-27 11:35:00|17793.7|17785.7|17802.2|17794.2|17802.7|17794.7|17787.7|17779.7|52
1664278800000|2022-09-27 11:40:00|17801.2|17793.2|17809.2|17801.2|17810.2|17802.2|17795.7|17787.7|45
1664279100000|2022-09-27 11:45:00|17808.7|17800.7|17813.7|17805.7|17814.7|17806.7|17807.7|17799.7|80
1664279400000|2022-09-27 11:50:00|17813.2|17805.2|17807.7|17799.7|17815.2|17807.2|17806.2|17798.2|48
1664279700000|2022-09-27 11:55:00|17808.2|17800.2|17803.2|17795.2|17813.7|17805.7|17801.7|17793.7|51
1664280000000|2022-09-27 12:00:00|17803.7|17795.7|17799.7|17791.7|17807.2|17799.2|17797.2|17789.2|74
1664280300000|2022-09-27 12:05:00|17799.2|17791.2|17807.2|17799.2|17808.7|17800.7|17797.7|17789.7|69
1664280600000|2022-09-27 12:10:00|17806.7|17798.7|17809.7|17801.7|17812.7|17804.7|17802.7|17794.7|60
1664280900000|2022-09-27 12:15:00|17810.2|17802.2|17815.7|17807.7|17821.7|17813.7|17809.7|17801.7|117
1664281200000|2022-09-27 12:20:00|17816.2|17808.2|17818.2|17810.2|17820.2|17812.2|17812.7|17804.7|32
1664281500000|2022-09-27 12:25:00|17817.7|17809.7|17808.7|17800.7|17818.7|17810.7|17801.7|17793.7|66
1664281800000|2022-09-27 12:30:00|17808.2|17800.2|17811.2|17803.2|17816.7|17808.7|17802.7|17794.7|65
1664282100000|2022-09-27 12:35:00|17811.7|17803.7|17812.7|17804.7|17816.7|17808.7|17805.7|17797.7|311
1664282400000|2022-09-27 12:40:00|17812.2|17804.2|17810.2|17802.2|17813.7|17805.7|17802.7|17794.7|113
1664282700000|2022-09-27 12:45:00|17810.7|17802.7|17814.7|17806.7|17817.2|17809.2|17808.7|17800.7|45
1664283000000|2022-09-27 12:50:00|17815.2|17807.2|17795.7|17787.7|17815.2|17807.2|17795.7|17787.7|142
1664283300000|2022-09-27 12:55:00|17796.2|17788.2|17784.7|17776.7|17797.7|17789.7|17784.2|17776.2|132
1664283600000|2022-09-27 13:00:00|17782.7|17774.7|17774.7|17766.7|17786.2|17778.2|17771.7|17763.7|143
1664283900000|2022-09-27 13:05:00|17774.2|17766.2|17778.7|17770.7|17788.2|17780.2|17766.7|17758.7|155
1664284200000|2022-09-27 13:10:00|17779.2|17771.2|17787.2|17779.2|17791.2|17783.2|17779.2|17771.2|63
1664284500000|2022-09-27 13:15:00|17788.2|17780.2|17789.7|17781.7|17796.7|17788.7|17787.7|17779.7|123
1664284800000|2022-09-27 13:20:00|17789.2|17781.2|17774.2|17766.2|17794.7|17786.7|17774.2|17766.2|98
1664285100000|2022-09-27 13:25:00|17774.7|17766.7|17768.7|17760.7|17775.7|17767.7|17765.2|17757.2|132
1664285400000|2022-09-27 13:30:00|17769.2|17761.2|17816.7|17808.7|17817.2|17809.2|17769.2|17761.2|581
1664285700000|2022-09-27 13:35:00|17816.2|17808.2|17872.2|17864.2|17881.2|17873.2|17813.7|17805.7|755
1664286000000|2022-09-27 13:40:00|17873.2|17865.2|17861.7|17853.7|17885.7|17877.7|17851.7|17843.7|355
1664286300000|2022-09-27 13:45:00|17861.2|17853.2|17829.7|17821.7|17865.2|17857.2|17824.2|17816.2|365
1664286600000|2022-09-27 13:50:00|17829.2|17821.2|17825.2|17817.2|17833.7|17825.7|17812.7|17804.7|347
1664286900000|2022-09-27 13:55:00|17824.7|17816.7|17811.2|17803.2|17827.2|17819.2|17802.7|17794.7|259
1664287200000|2022-09-27 14:00:00|17812.7|17804.7|17770.7|17762.7|17814.7|17806.7|17752.2|17744.2|650
1664287500000|2022-09-27 14:05:00|17770.2|17762.2|17741.7|17733.7|17772.7|17764.7|17737.7|17729.7|456
1664287800000|2022-09-27 14:10:00|17742.2|17734.2|17777.2|17769.2|17779.2|17771.2|17737.7|17729.7|270
1664288100000|2022-09-27 14:15:00|17776.7|17768.7|17760.7|17752.7|17782.7|17774.7|17756.7|17748.7|182
1664288400000|2022-09-27 14:20:00|17761.2|17753.2|17772.7|17764.7|17773.2|17765.2|17745.2|17737.2|451
1664288700000|2022-09-27 14:25:00|17772.2|17764.2|17742.7|17734.7|17788.2|17780.2|17742.7|17734.7|444
1664289000000|2022-09-27 14:30:00|17743.2|17735.2|17773.7|17765.7|17783.7|17775.7|17743.2|17735.2|162
1664289300000|2022-09-27 14:35:00|17773.2|17765.2|17762.2|17754.2|17789.2|17781.2|17759.2|17751.2|191
1664289600000|2022-09-27 14:40:00|17761.7|17753.7|17786.7|17778.7|17787.7|17779.7|17752.2|17744.2|275
1664289900000|2022-09-27 14:45:00|17786.2|17778.2|17791.7|17783.7|17795.7|17787.7|17771.7|17763.7|258
1664290200000|2022-09-27 14:50:00|17791.2|17783.2|17773.2|17765.2|17796.2|17788.2|17772.7|17764.7|174
1664290500000|2022-09-27 14:55:00|17773.7|17765.7|17774.7|17766.7|17786.2|17778.2|17770.7|17762.7|113
1664290800000|2022-09-27 15:00:00|17775.2|17767.2|17761.2|17753.2|17781.7|17773.7|17757.2|17749.2|485
1664291100000|2022-09-27 15:05:00|17760.7|17752.7|17777.2|17769.2|17777.2|17769.2|17751.7|17743.7|278
1664291400000|2022-09-27 15:10:00|17776.7|17768.7|17763.2|17755.2|17784.2|17776.2|17759.2|17751.2|582
1664291700000|2022-09-27 15:15:00|17762.7|17754.7|17749.7|17741.7|17767.2|17759.2|17749.7|17741.7|163
1664292000000|2022-09-27 15:20:00|17750.2|17742.2|17729.2|17721.2|17753.7|17745.7|17725.7|17717.7|410
1664292300000|2022-09-27 15:25:00|17729.7|17721.7|17704.7|17696.7|17733.7|17725.7|17697.2|17689.2|420
1664292600000|2022-09-27 15:30:00|17705.2|17697.2|17718.7|17710.7|17724.2|17716.2|17700.2|17692.2|203
1664292900000|2022-09-27 15:35:00|17719.2|17711.2|17715.2|17707.2|17721.7|17713.7|17703.2|17695.2|110
1664293200000|2022-09-27 15:40:00|17714.7|17706.7|17710.7|17702.7|17727.2|17719.2|17710.2|17702.2|159
1664293500000|2022-09-27 15:45:00|17709.7|17701.7|17669.7|17661.7|17713.7|17705.7|17666.2|17658.2|474
1664293800000|2022-09-27 15:50:00|17670.2|17662.2|17633.7|17625.7|17678.7|17670.7|17630.7|17622.7|383
1664294100000|2022-09-27 15:55:00|17633.2|17625.2|17627.7|17619.7|17645.2|17637.2|17624.2|17616.2|328
1664294400000|2022-09-27 16:00:00|17628.2|17620.2|17630.7|17622.7|17635.2|17627.2|17616.7|17608.7|267
1664294700000|2022-09-27 16:05:00|17631.2|17623.2|17605.2|17597.2|17636.7|17628.7|17605.2|17597.2|249
1664295000000|2022-09-27 16:10:00|17604.7|17596.7|17590.7|17582.7|17607.2|17599.2|17579.7|17571.7|367
1664295300000|2022-09-27 16:15:00|17590.2|17582.2|17555.7|17547.7|17594.7|17586.7|17553.7|17545.7|237
1664295600000|2022-09-27 16:20:00|17554.7|17546.7|17569.2|17561.2|17588.7|17580.7|17554.2|17546.2|217
1664295900000|2022-09-27 16:25:00|17568.7|17560.7|17592.2|17584.2|17599.7|17591.7|17567.7|17559.7|167
1664296200000|2022-09-27 16:30:00|17592.7|17584.7|17597.7|17589.7|17599.7|17591.7|17586.7|17578.7|123
1664296500000|2022-09-27 16:35:00|17598.2|17590.2|17560.2|17552.2|17602.7|17594.7|17554.7|17546.7|151
1664296800000|2022-09-27 16:40:00|17559.7|17551.7|17557.2|17549.2|17570.2|17562.2|17549.7|17541.7|212
1664297100000|2022-09-27 16:45:00|17556.2|17548.2|17555.2|17547.2|17564.2|17556.2|17545.2|17537.2|137
1664297400000|2022-09-27 16:50:00|17554.7|17546.7|17581.7|17573.7|17581.7|17573.7|17535.7|17527.7|220
1664297700000|2022-09-27 16:55:00|17581.2|17573.2|17578.2|17570.2|17587.7|17579.7|17573.7|17565.7|73
1664298000000|2022-09-27 17:00:00|17577.7|17569.7|17547.2|17539.2|17578.2|17570.2|17544.2|17536.2|136
1664298300000|2022-09-27 17:05:00|17547.7|17539.7|17557.2|17549.2|17574.7|17566.7|17544.2|17536.2|81
1664298600000|2022-09-27 17:10:00|17556.7|17548.7|17553.7|17545.7|17559.7|17551.7|17542.2|17534.2|81
1664298900000|2022-09-27 17:15:00|17554.2|17546.2|17554.2|17546.2|17561.2|17553.2|17546.7|17538.7|49
1664299200000|2022-09-27 17:20:00|17553.7|17545.7|17541.7|17533.7|17556.7|17548.7|17541.2|17533.2|43
1664299500000|2022-09-27 17:25:00|17540.2|17532.2|17531.2|17523.2|17548.7|17540.7|17526.2|17518.2|160
1664299800000|2022-09-27 17:30:00|17530.7|17522.7|17541.7|17533.7|17551.2|17543.2|17523.7|17515.7|135
1664300100000|2022-09-27 17:35:00|17542.2|17534.2|17536.7|17528.7|17546.7|17538.7|17530.7|17522.7|154
1664300400000|2022-09-27 17:40:00|17536.2|17528.2|17526.7|17518.7|17539.2|17531.2|17520.2|17512.2|94
1664300700000|2022-09-27 17:45:00|17526.2|17518.2|17539.7|17531.7|17544.2|17536.2|17525.7|17517.7|108
1664301000000|2022-09-27 17:50:00|17537.7|17529.7|17549.7|17541.7|17553.2|17545.2|17534.2|17526.2|153
1664301300000|2022-09-27 17:55:00|17550.2|17542.2|17566.2|17558.2|17567.7|17559.7|17538.2|17530.2|83
1664301600000|2022-09-27 18:00:00|17566.7|17558.7|17576.2|17568.2|17585.7|17577.7|17557.7|17549.7|97
1664301900000|2022-09-27 18:05:00|17575.7|17567.7|17566.2|17558.2|17576.2|17568.2|17561.2|17553.2|47
1664302200000|2022-09-27 18:10:00|17565.7|17557.7|17553.7|17545.7|17571.2|17563.2|17553.7|17545.7|35
1664302500000|2022-09-27 18:15:00|17554.2|17546.2|17554.7|17546.7|17562.2|17554.2|17549.7|17541.7|26
1664302800000|2022-09-27 18:20:00|17554.2|17546.2|17555.2|17547.2|17557.2|17549.2|17543.7|17535.7|85
1664303100000|2022-09-27 18:25:00|17554.7|17546.7|17560.2|17552.2|17563.7|17555.7|17546.7|17538.7|56
1664303400000|2022-09-27 18:30:00|17560.7|17552.7|17564.2|17556.2|17565.7|17557.7|17546.7|17538.7|37
1664303700000|2022-09-27 18:35:00|17563.7|17555.7|17587.7|17579.7|17590.7|17582.7|17556.2|17548.2|85
1664304000000|2022-09-27 18:40:00|17587.2|17579.2|17584.7|17576.7|17601.7|17593.7|17582.7|17574.7|216
1664304300000|2022-09-27 18:45:00|17585.2|17577.2|17605.7|17597.7|17612.2|17604.2|17577.7|17569.7|77
1664304600000|2022-09-27 18:50:00|17605.2|17597.2|17611.7|17603.7|17615.2|17607.2|17597.2|17589.2|127
1664304900000|2022-09-27 18:55:00|17612.2|17604.2|17617.6|17587.6|17617.6|17604.7|17603.7|17587.6|79
1664305200000|2022-09-27 19:00:00|17617.8|17587.8|17599.5|17569.5|17618|17588|17573.5|17543.5|0
1664305500000|2022-09-27 19:05:00|17599.6|17569.6|17603|17573|17603.6|17573.6|17589.1|17559.1|0
1664305800000|2022-09-27 19:10:00|17603.1|17573.1|17608.5|17578.5|17610.8|17580.8|17594.7|17564.7|0
1664306100000|2022-09-27 19:15:00|17608.2|17578.2|17601.2|17571.2|17608.2|17578.2|17581.5|17551.5|0
1664306400000|2022-09-27 19:20:00|17601.1|17571.1|17590.2|17560.2|17606.1|17576.1|17583|17553|0
1664306700000|2022-09-27 19:25:00|17590|17560|17579.7|17549.7|17591.5|17561.5|17577.9|17547.9|0
1664307000000|2022-09-27 19:30:00|17579.9|17549.9|17562.4|17532.4|17582.6|17552.6|17558.3|17528.3|0
1664307300000|2022-09-27 19:35:00|17562|17532|17556.3|17526.3|17570.6|17540.6|17549.2|17519.2|0
1664307600000|2022-09-27 19:40:00|17558.7|17528.7|17593.7|17563.7|17594.7|17564.7|17555.6|17525.6|0
1664307900000|2022-09-27 19:45:00|17593.5|17563.5|17579.5|17549.5|17593.6|17563.6|17565.7|17535.7|0
1664308200000|2022-09-27 19:50:00|17579.3|17549.3|17594.6|17564.6|17605|17575|17578.5|17548.5|0
1664308500000|2022-09-27 19:55:00|17593.6|17563.6|17596.3|17566.3|17603.7|17573.7|17580.8|17550.8|0
1664308800000|2022-09-27 20:00:00|17595.4|17565.4|17574.6|17544.6|17596.8|17566.8|17562.4|17532.4|0
1664309100000|2022-09-27 20:05:00|17573.7|17543.7|17601.3|17571.3|17605.1|17575.1|17572.7|17542.7|0
1664309400000|2022-09-27 20:10:00|17600.4|17570.4|17607.2|17577.2|17617.7|17587.7|17598.4|17568.4|0
1664309700000|2022-09-27 20:15:00|17606.3|17576.3|17606.3|17576.3|17613|17583|17602.5|17572.5|0
1664310000000|2022-09-27 20:20:00|17606.7|17576.7|17599.6|17569.6|17608.2|17578.2|17592.8|17562.8|0
1664310300000|2022-09-27 20:25:00|17598.7|17568.7|17607.9|17577.9|17609.4|17579.4|17598.6|17568.6|0
1664310600000|2022-09-27 20:30:00|17607.5|17577.5|17612.9|17582.9|17618.5|17588.5|17604.1|17574.1|0
1664310900000|2022-09-27 20:35:00|17613.3|17583.3|17602.3|17572.3|17616.7|17586.7|17599.9|17569.9|0
1664311200000|2022-09-27 20:40:00|17603.2|17573.2|17590.8|17560.8|17608.1|17578.1|17588.9|17558.9|0
1664311500000|2022-09-27 20:45:00|17591.7|17561.7|17606.2|17576.2|17607.2|17577.2|17588.9|17558.9|0
1664311800000|2022-09-27 20:50:00|17605.7|17575.7|17605.6|17575.6|17606.6|17576.6|17599.5|17569.5|0
1664312100000|2022-09-27 20:55:00|17606.5|17576.5|17613.6|17583.6|17614.7|17584.7|17604.7|17574.7|0
1664312400000|2022-09-27 21:00:00|17613.5|17583.5|17610.1|17580.1|17613.5|17583.5|17609.2|17579.2|0
1664312700000|2022-09-27 21:05:00|17609.9|17579.9|17609.8|17579.8|17611.5|17581.5|17608.8|17578.8|0
1664313000000|2022-09-27 21:10:00|17610.1|17580.1|17609.6|17579.6|17611.5|17581.5|17609.3|17579.3|0
1664313300000|2022-09-27 21:15:00|17609.8|17579.8|17610.8|17580.8|17611.1|17581.1|17609.3|17579.3|0
1664313600000|2022-09-27 21:20:00|17611|17581|17610.9|17580.9|17612|17582|17610.5|17580.5|0
1664313900000|2022-09-27 21:25:00|17610.8|17580.8|17609.5|17579.5|17611.9|17581.9|17609.5|17579.5|0
1664314200000|2022-09-27 21:30:00|17609.4|17579.4|17609.5|17579.5|17610.1|17580.1|17608.4|17578.4|0
1664314500000|2022-09-27 21:35:00|17609.4|17579.4|17609.7|17579.7|17610.4|17580.4|17608.9|17578.9|0
1664314800000|2022-09-27 21:40:00|17609.4|17579.4|17612.1|17582.1|17612.1|17582.1|17607.7|17577.7|0
1664315100000|2022-09-27 21:45:00|17610.9|17580.9|17609.9|17579.9|17610.9|17580.9|17607.1|17577.1|0
1664315400000|2022-09-27 21:50:00|17610|17580|17617.8|17587.8|17618.2|17588.2|17609.2|17579.2|0
1664315700000|2022-09-27 21:55:00|17617.2|17587.2|17624.8|17594.8|17624.8|17594.8|17616.9|17586.9|0
1664316000000|2022-09-27 22:00:00|17625.7|17595.7|17628.5|17598.5|17638.4|17608.4|17621.9|17591.9|0
1664316300000|2022-09-27 22:05:00|17627.6|17597.6|17627.7|17597.7|17633.2|17603.2|17621.2|17591.2|0
1664316600000|2022-09-27 22:10:00|17628.1|17598.1|17620.3|17590.3|17628.7|17598.7|17618.1|17588.1|0
1664316900000|2022-09-27 22:15:00|17621.2|17591.2|17614.8|17584.8|17626.7|17596.7|17614.8|17584.8|0
1664317200000|2022-09-27 22:20:00|17615.6|17585.6|17610|17580|17621.9|17591.9|17610|17580|0
1664317500000|2022-09-27 22:25:00|17610.8|17580.8|17611.5|17581.5|17613.8|17583.8|17610.8|17580.8|0
1664317800000|2022-09-27 22:30:00|17608.9|17578.9|17616.3|17586.3|17619.2|17589.2|17605.7|17575.7|0
1664318100000|2022-09-27 22:35:00|17617.1|17587.1|17626.8|17596.8|17627.8|17597.8|17617.1|17587.1|0
1664318400000|2022-09-27 22:40:00|17626|17596|17623.5|17593.5|17626|17596|17618.3|17588.3|0
1664318700000|2022-09-27 22:45:00|17624|17594|17621.5|17591.5|17625.4|17595.4|17618.8|17588.8|0
1664319000000|2022-09-27 22:50:00|17621.1|17591.1|17625.4|17595.4|17626.4|17596.4|17618.7|17588.7|0
1664319300000|2022-09-27 22:55:00|17626.3|17596.3|17631.8|17601.8|17633.1|17603.1|17626.3|17596.3|0
1664319600000|2022-09-27 23:00:00|17631.6|17601.6|17631.6|17601.6|17633.6|17603.6|17627.7|17597.7|0
1664319900000|2022-09-27 23:05:00|17632.5|17602.5|17634.2|17604.2|17635.5|17605.5|17628.5|17598.5|0
1664320200000|2022-09-27 23:10:00|17633.4|17603.4|17636.5|17606.5|17640.3|17610.3|17632.8|17602.8|0
1664320500000|2022-09-27 23:15:00|17636|17606|17624.6|17594.6|17637.5|17607.5|17622.7|17592.7|0
1664320800000|2022-09-27 23:20:00|17625|17595|17621.3|17591.3|17628.5|17598.5|17620.1|17590.1|0
1664321100000|2022-09-27 23:25:00|17621.8|17591.8|17623.8|17593.8|17624.7|17594.7|17619.2|17589.2|0
1664321400000|2022-09-27 23:30:00|17624.7|17594.7|17630.9|17600.9|17633.5|17603.5|17624.7|17594.7|0
1664321700000|2022-09-27 23:35:00|17631.3|17601.3|17639.1|17609.1|17640.8|17610.8|17631.3|17601.3|0
1664322000000|2022-09-27 23:40:00|17638.6|17608.6|17648.3|17618.3|17654.1|17624.1|17638.1|17608.1|0
1664322300000|2022-09-27 23:45:00|17649.2|17619.2|17641.2|17611.2|17652.7|17622.7|17639.8|17609.8|0
1664322600000|2022-09-27 23:50:00|17641.7|17611.7|17618.4|17588.4|17641.7|17611.7|17618.4|17588.4|0
1664322900000|2022-09-27 23:55:00|17618.8|17588.8|17613.2|17583.2|17626.1|17596.1|17611.1|17581.1|0
1664323200000|2022-09-28 00:00:00|17616.7|17586.7|17634.9|17604.9|17640|17610|17616|17586|0
1664323500000|2022-09-28 00:05:00|17635.8|17605.8|17641.9|17611.9|17644.8|17614.8|17631.1|17601.1|0
1664323800000|2022-09-28 00:10:00|17642.3|17612.3|17658.6|17628.6|17662.2|17632.2|17642.3|17612.3|0
1664324100000|2022-09-28 00:15:00|17658.5|17628.5|17665.3|17635.3|17670.4|17640.4|17651.5|17621.5|0
1664324400000|2022-09-28 00:20:00|17666.2|17636.2|17666.6|17636.6|17667.9|17637.9|17660.9|17630.9|0
1664324700000|2022-09-28 00:25:00|17667|17637|17652.1|17622.1|17667.4|17637.4|17647.3|17617.3|0
1664325000000|2022-09-28 00:30:00|17653|17623|17638.2|17608.2|17655.5|17625.5|17630.5|17600.5|0
1664325300000|2022-09-28 00:35:00|17639.1|17609.1|17624.4|17594.4|17645.8|17615.8|17620.4|17590.4|0
1664325600000|2022-09-28 00:40:00|17623.6|17593.6|17619.1|17589.1|17633.7|17603.7|17616.7|17586.7|0
1664325900000|2022-09-28 00:45:00|17618.2|17588.2|17614.4|17584.4|17624.7|17594.7|17611.4|17581.4|0
1664326200000|2022-09-28 00:50:00|17613.5|17583.5|17623|17593|17623.9|17593.9|17613.1|17583.1|0
1664326500000|2022-09-28 00:55:00|17623.9|17593.9|17638|17608|17638.9|17608.9|17615.6|17585.6|0
1664326800000|2022-09-28 01:00:00|17637.6|17607.6|17629.4|17599.4|17643.6|17613.6|17622.5|17592.5|0
1664327100000|2022-09-28 01:05:00|17628.9|17598.9|17658.1|17628.1|17666.1|17636.1|17626.4|17596.4|0
1664327400000|2022-09-28 01:10:00|17657.2|17627.2|17652.5|17622.5|17658.1|17628.1|17651.2|17621.2|0
1664327700000|2022-09-28 01:15:00|17648|17618|17649.2|17644.2|17672.7|17667.7|17578.7|17573.7|2336
1664328000000|2022-09-28 01:20:00|17650.2|17645.2|17625.2|17620.2|17671.7|17666.7|17612.2|17607.2|2046
1664328300000|2022-09-28 01:25:00|17625.7|17620.7|17582.2|17577.2|17635.2|17630.2|17563.2|17558.2|3345
1664328600000|2022-09-28 01:30:00|17580.7|17575.7|17633.7|17628.7|17636.2|17631.2|17549.2|17544.2|6260
1664328900000|2022-09-28 01:35:00|17631.2|17626.2|17578.7|17573.7|17635.2|17630.2|17567.7|17562.7|4334
1664329200000|2022-09-28 01:40:00|17580.2|17575.2|17561.2|17556.2|17595.7|17590.7|17555.2|17550.2|3602
1664329500000|2022-09-28 01:45:00|17559.2|17554.2|17520.2|17515.2|17566.2|17561.2|17516.2|17511.2|4076
1664329800000|2022-09-28 01:50:00|17520.7|17515.7|17505.2|17500.2|17532.2|17527.2|17487.7|17482.7|2904
1664330100000|2022-09-28 01:55:00|17505.7|17500.7|17525.2|17520.2|17551.2|17546.2|17500.2|17495.2|4681
1664330400000|2022-09-28 02:00:00|17524.7|17519.7|17491.7|17486.7|17540.2|17535.2|17491.7|17486.7|4461
1664330700000|2022-09-28 02:05:00|17492.2|17487.2|17494.7|17489.7|17512.7|17507.7|17470.7|17465.7|3199
1664331000000|2022-09-28 02:10:00|17495.2|17490.2|17436.2|17431.2|17506.2|17501.2|17427.2|17422.2|4232
1664331300000|2022-09-28 02:15:00|17437.2|17432.2|17399.2|17394.2|17447.7|17442.7|17395.7|17390.7|3630
1664331600000|2022-09-28 02:20:00|17402.2|17397.2|17366.2|17361.2|17404.2|17399.2|17355.2|17350.2|2871
1664331900000|2022-09-28 02:25:00|17367.7|17362.7|17424.7|17419.7|17426.2|17421.2|17361.2|17356.2|2963
1664332200000|2022-09-28 02:30:00|17424.2|17419.2|17461.2|17456.2|17462.7|17457.7|17412.2|17407.2|3127
1664332500000|2022-09-28 02:35:00|17460.7|17455.7|17456.2|17451.2|17460.7|17455.7|17417.2|17412.2|2452
1664332800000|2022-09-28 02:40:00|17455.2|17450.2|17422.7|17417.7|17455.2|17450.2|17412.2|17407.2|1192
1664333100000|2022-09-28 02:45:00|17424.2|17419.2|17407.2|17402.2|17427.2|17422.2|17402.7|17397.7|1352
1664333400000|2022-09-28 02:50:00|17405.2|17400.2|17391.7|17386.7|17408.7|17403.7|17391.2|17386.2|923
1664333700000|2022-09-28 02:55:00|17392.2|17387.2|17403.5|17398.5|17407|17402|17387.5|17382.5|1300
1664334000000|2022-09-28 03:00:00|17404|17399|17441.5|17436.5|17448.5|17443.5|17403.5|17398.5|1333
1664334300000|2022-09-28 03:05:00|17441|17436|17438.5|17433.5|17456.5|17451.5|17417.5|17412.5|1769
1664334600000|2022-09-28 03:10:00|17438|17433|17472|17467|17494|17489|17433.5|17428.5|1855
1664334900000|2022-09-28 03:15:00|17471.5|17466.5|17470.5|17465.5|17481.5|17476.5|17455.5|17450.5|1055
1664335200000|2022-09-28 03:20:00|17472.5|17467.5|17483.5|17478.5|17484.5|17479.5|17458|17453|941
1664335500000|2022-09-28 03:25:00|17484|17479|17488.5|17483.5|17504.5|17499.5|17456.5|17451.5|1695
1664335800000|2022-09-28 03:30:00|17487.5|17482.5|17477|17472|17488.5|17483.5|17462.5|17457.5|1227
1664336100000|2022-09-28 03:35:00|17477.5|17472.5|17468.5|17463.5|17480.5|17475.5|17464.5|17459.5|789
1664336400000|2022-09-28 03:40:00|17469|17464|17432.5|17427.5|17469.5|17464.5|17425|17420|1633
1664336700000|2022-09-28 03:45:00|17433|17428|17437.5|17432.5|17444|17439|17420.5|17415.5|1550
1664337000000|2022-09-28 03:50:00|17438|17433|17446.5|17441.5|17452.5|17447.5|17435.5|17430.5|860
1664337300000|2022-09-28 03:55:00|17447|17442|17436.5|17431.5|17451.5|17446.5|17433|17428|883
1664337600000|2022-09-28 04:00:00|17448.7|17418.7|17433.7|17403.7|17449.1|17419.1|17431.1|17401.1|1
1664337900000|2022-09-28 04:05:00|17433.2|17403.2|17437.8|17407.8|17441.7|17411.7|17432.8|17402.8|0
1664338200000|2022-09-28 04:10:00|17438.7|17408.7|17424.6|17394.6|17440.8|17410.8|17421.2|17391.2|0
1664338500000|2022-09-28 04:15:00|17425.1|17395.1|17434.4|17404.4|17435.2|17405.2|17422.7|17392.7|0
1664338800000|2022-09-28 04:20:00|17434.9|17404.9|17439.2|17409.2|17443.5|17413.5|17433.8|17403.8|0
1664339100000|2022-09-28 04:25:00|17439.6|17409.6|17456.3|17426.3|17456.3|17426.3|17438.8|17408.8|0
1664339400000|2022-09-28 04:30:00|17455.4|17425.4|17468.7|17438.7|17485.3|17455.3|17453.3|17423.3|0
1664339700000|2022-09-28 04:35:00|17469.2|17439.2|17461.8|17431.8|17470.1|17440.1|17460.6|17430.6|0
1664340000000|2022-09-28 04:40:00|17461.6|17431.6|17457.1|17427.1|17462.7|17432.7|17452.4|17422.4|0
1664340300000|2022-09-28 04:45:00|17456.6|17426.6|17449.8|17419.8|17460.6|17430.6|17448.1|17418.1|0
1664340600000|2022-09-28 04:50:00|17450.3|17420.3|17449.7|17419.7|17451.6|17421.6|17446|17416|0
1664340900000|2022-09-28 04:55:00|17449.4|17419.4|17447|17417|17451.5|17421.5|17444.4|17414.4|0
1664341200000|2022-09-28 05:00:00|17458.2|17428.2|17446.5|17441.5|17458.2|17449|17421.5|17416.5|1308
1664341500000|2022-09-28 05:05:00|17447|17442|17413|17408|17447|17442|17403|17398|1578
1664341800000|2022-09-28 05:10:00|17414.5|17409.5|17356|17351|17418.5|17413.5|17350.5|17345.5|1975
1664342100000|2022-09-28 05:15:00|17356.5|17351.5|17385.5|17380.5|17392|17387|17345.5|17340.5|3070
1664342400000|2022-09-28 05:20:00|17385|17380|17404.5|17399.5|17412|17407|17380.5|17375.5|1611
1664342700000|2022-09-28 05:25:00|17405|17400|17421|17416|17425|17420|17405|17400|758
1664343000000|2022-09-28 05:30:00|17420.5|17415.5|17381|17376|17422|17417|17379|17374|1235
1664343300000|2022-09-28 05:35:00|17381.5|17376.5|17376.5|17371.5|17386|17381|17363|17358|656
1664343600000|2022-09-28 05:40:00|17376|17371|17452|17447|17453|17448|17375.5|17370.5|1232
1664343900000|2022-09-28 05:45:00|17451.5|17446.5|17424.5|17419.5|17453|17448|17418|17413|872
1664344200000|2022-09-28 05:50:00|17424|17419|17393|17388|17432|17427|17386.5|17381.5|547
1664344500000|2022-09-28 05:55:00|17393.5|17388.5|17423.5|17418.5|17429.5|17424.5|17391|17386|717
1664344800000|2022-09-28 06:00:00|17423|17418|17457.5|17452.5|17466|17461|17416|17411|812
1664345100000|2022-09-28 06:05:00|17456.5|17451.5|17435|17430|17461|17456|17426|17421|542
1664345400000|2022-09-28 06:10:00|17434.5|17429.5|17420|17415|17457|17452|17418.5|17413.5|739
1664345700000|2022-09-28 06:15:00|17419.5|17414.5|17406|17401|17422|17417|17395|17390|504
1664346000000|2022-09-28 06:20:00|17407.5|17402.5|17396.5|17391.5|17415|17410|17379|17374|597
1664346300000|2022-09-28 06:25:00|17397|17392|17396|17391|17420|17415|17387.5|17382.5|1054
1664346600000|2022-09-28 06:30:00|17396.5|17391.5|17371|17366|17401.5|17396.5|17358.5|17353.5|1044
1664346900000|2022-09-28 06:35:00|17373|17368|17368.5|17363.5|17382|17377|17360|17355|921
1664347200000|2022-09-28 06:40:00|17369|17364|17351.5|17346.5|17374|17369|17345.5|17340.5|709
1664347500000|2022-09-28 06:45:00|17353|17348|17352|17347|17361|17356|17334|17329|1035
1664347800000|2022-09-28 06:50:00|17351.5|17346.5|17346.5|17341.5|17375.5|17370.5|17346.5|17341.5|1057
1664348100000|2022-09-28 06:55:00|17345.5|17340.5|17310.5|17305.5|17355|17350|17306.5|17301.5|1063
1664348400000|2022-09-28 07:00:00|17312.5|17307.5|17336|17331|17341.5|17336.5|17309.5|17304.5|923
1664348700000|2022-09-28 07:05:00|17337.5|17332.5|17277.5|17272.5|17337.5|17332.5|17275|17270|1123
1664349000000|2022-09-28 07:10:00|17277|17272|17187.5|17182.5|17284|17279|17168.5|17163.5|2391
1664349300000|2022-09-28 07:15:00|17189.5|17184.5|17249.5|17244.5|17254.5|17249.5|17183.5|17178.5|1586
1664349600000|2022-09-28 07:20:00|17250|17245|17197|17192|17258.5|17253.5|17196|17191|1427
1664349900000|2022-09-28 07:25:00|17197.5|17192.5|17233|17228|17253.5|17248.5|17179|17174|1159
1664350200000|2022-09-28 07:30:00|17234|17229|17251.5|17246.5|17276|17271|17227|17222|1131
1664350500000|2022-09-28 07:35:00|17254|17249|17246|17241|17258|17253|17221.5|17216.5|857
1664350800000|2022-09-28 07:40:00|17244.5|17239.5|17273|17268|17274|17269|17240.5|17235.5|1092
1664351100000|2022-09-28 07:45:00|17271.5|17266.5|17251.5|17246.5|17276.5|17271.5|17251.5|17246.5|1538
1664351400000|2022-09-28 07:50:00|17252|17247|17278.5|17273.5|17288.5|17283.5|17252|17247|1336
1664351700000|2022-09-28 07:55:00|17275.5|17270.5|17248|17243|17281.5|17276.5|17243.5|17238.5|1581
1664352000000|2022-09-28 08:00:00|17247.5|17242.5|17227.5|17222.5|17270|17265|17221|17216|1948
1664352300000|2022-09-28 08:05:00|17228|17223|17197.5|17192.5|17249.5|17244.5|17197.5|17192.5|1340
1664352600000|2022-09-28 08:10:00|17198|17193|17228|17223|17240.5|17235.5|17198|17193|2295
1664352900000|2022-09-28 08:15:00|17227.5|17222.5|17225.5|17220.5|17237|17232|17222|17217|5013
1664353200000|2022-09-28 08:20:00|17226|17221|17242|17237|17253.5|17248.5|17224.5|17219.5|3476
1664353500000|2022-09-28 08:25:00|17242.5|17237.5|17243|17238|17257.5|17252.5|17226|17221|1206
1664353800000|2022-09-28 08:30:00|17252.5|17222.5|17244.4|17214.4|17255.2|17225.2|17240.9|17210.9|0
1664354100000|2022-09-28 08:35:00|17243.6|17213.6|17247.1|17217.1|17262.5|17232.5|17242.3|17212.3|0
1664354400000|2022-09-28 08:40:00|17246.7|17216.7|17248|17218|17253.9|17223.9|17239.7|17209.7|0
1664354700000|2022-09-28 08:45:00|17247.8|17217.8|17252.7|17222.7|17252.9|17222.9|17243.8|17213.8|0
1664355000000|2022-09-28 08:50:00|17273.8|17243.8|17297.8|17267.8|17297.8|17267.8|17266.3|17236.3|0
1664355300000|2022-09-28 08:55:00|17298.7|17268.7|17278.1|17248.1|17302.1|17272.1|17275.1|17245.1|0
1664355600000|2022-09-28 09:00:00|17275.5|17245.5|17272|17242|17285.1|17255.1|17267.8|17237.8|0
1664355900000|2022-09-28 09:05:00|17271.5|17241.5|17238.8|17208.8|17272|17242|17234.5|17204.5|0
1664356200000|2022-09-28 09:10:00|17239.2|17209.2|17239.1|17209.1|17249.3|17219.3|17234|17204|0
1664356500000|2022-09-28 09:15:00|17203|17195|17190|17182|17228.5|17220.5|17178|17170|2070
1664356800000|2022-09-28 09:20:00|17188|17180|17180|17172|17195|17187|17175.5|17167.5|880
1664357100000|2022-09-28 09:25:00|17180.5|17172.5|17203|17195|17203|17195|17179.5|17171.5|264
1664357400000|2022-09-28 09:30:00|17202.5|17194.5|17225.5|17217.5|17231.5|17223.5|17201.5|17193.5|234
1664357700000|2022-09-28 09:35:00|17227|17219|17214.5|17206.5|17227.5|17219.5|17200.5|17192.5|129
1664358000000|2022-09-28 09:40:00|17213|17205|17228|17220|17232|17224|17206.5|17198.5|166
1664358300000|2022-09-28 09:45:00|17228.5|17220.5|17229.5|17221.5|17232|17224|17214.5|17206.5|172
1664358600000|2022-09-28 09:50:00|17229|17221|17218|17210|17229.5|17221.5|17208|17200|117
1664358900000|2022-09-28 09:55:00|17217|17209|17215.5|17207.5|17221.5|17213.5|17204|17196|146
1664359200000|2022-09-28 10:00:00|17215|17207|17213|17205|17292|17284|17200.5|17192.5|568
1664359500000|2022-09-28 10:05:00|17213.5|17205.5|17244|17236|17252|17244|17179|17171|305
1664359800000|2022-09-28 10:10:00|17244.5|17236.5|17280|17272|17283.5|17275.5|17238.5|17230.5|256
1664360100000|2022-09-28 10:15:00|17279.5|17271.5|17299|17291|17300.5|17292.5|17269|17261|225
1664360400000|2022-09-28 10:20:00|17299.5|17291.5|17320.5|17312.5|17327|17319|17295|17287|376
1664360700000|2022-09-28 10:25:00|17323|17315|17308.5|17300.5|17324|17316|17295|17287|206
1664361000000|2022-09-28 10:30:00|17309|17301|17293|17285|17318|17310|17287|17279|167
1664361300000|2022-09-28 10:35:00|17293.5|17285.5|17322|17314|17324.5|17316.5|17288|17280|198
1664361600000|2022-09-28 10:40:00|17322.5|17314.5|17336.5|17328.5|17337|17329|17314.5|17306.5|277
1664361900000|2022-09-28 10:45:00|17336|17328|17313|17305|17339|17331|17306|17298|100
1664362200000|2022-09-28 10:50:00|17312|17304|17326.5|17318.5|17334|17326|17307|17299|71
1664362500000|2022-09-28 10:55:00|17327|17319|17313|17305|17333|17325|17310.5|17302.5|56
1664362800000|2022-09-28 11:00:00|17314|17306|17303|17295|17321|17313|17301.5|17293.5|222
1664363100000|2022-09-28 11:05:00|17302.5|17294.5|17279.5|17271.5|17302.5|17294.5|17273.5|17265.5|164
1664363400000|2022-09-28 11:10:00|17279|17271|17275.5|17267.5|17290|17282|17273.5|17265.5|122
1664363700000|2022-09-28 11:15:00|17276|17268|17295.5|17287.5|17295.5|17287.5|17273|17265|94
1664364000000|2022-09-28 11:20:00|17295|17287|17283.5|17275.5|17295.5|17287.5|17272.5|17264.5|65
1664364300000|2022-09-28 11:25:00|17284.5|17276.5|17277.5|17269.5|17293.5|17285.5|17276.5|17268.5|78
1664364600000|2022-09-28 11:30:00|17278|17270|17295|17287|17303.5|17295.5|17278|17270|97
1664364900000|2022-09-28 11:35:00|17294.5|17286.5|17263|17255|17297|17289|17262.5|17254.5|105
1664365200000|2022-09-28 11:40:00|17263.5|17255.5|17275.5|17267.5|17278|17270|17257.5|17249.5|113
1664365500000|2022-09-28 11:45:00|17276|17268|17279.5|17271.5|17283.5|17275.5|17258.5|17250.5|61
1664365800000|2022-09-28 11:50:00|17279|17271|17279|17271|17281.5|17273.5|17269|17261|34
1664366100000|2022-09-28 11:55:00|17279.5|17271.5|17278.5|17270.5|17285|17277|17268|17260|35
1664366400000|2022-09-28 12:00:00|17278|17270|17297.5|17289.5|17308.5|17300.5|17275.5|17267.5|92
1664366700000|2022-09-28 12:05:00|17297|17289|17302.5|17294.5|17311.5|17303.5|17293.5|17285.5|97
1664367000000|2022-09-28 12:10:00|17300|17292|17283.5|17275.5|17302|17294|17282|17274|60
1664367300000|2022-09-28 12:15:00|17284|17276|17288.5|17280.5|17293.5|17285.5|17270|17262|53
1664367600000|2022-09-28 12:20:00|17290|17282|17317|17309|17321.5|17313.5|17290|17282|113
1664367900000|2022-09-28 12:25:00|17317.5|17309.5|17307|17299|17319.5|17311.5|17297.5|17289.5|66
1664368200000|2022-09-28 12:30:00|17306.5|17298.5|17322.5|17314.5|17323.5|17315.5|17297.5|17289.5|150
1664368500000|2022-09-28 12:35:00|17323|17315|17325|17317|17330|17322|17312.5|17304.5|133
1664368800000|2022-09-28 12:40:00|17325.5|17317.5|17343|17335|17343|17335|17318|17310|179
1664369100000|2022-09-28 12:45:00|17343.5|17335.5|17332|17324|17351|17343|17330.5|17322.5|235
1664369400000|2022-09-28 12:50:00|17331.5|17323.5|17332.5|17324.5|17339|17331|17326.5|17318.5|78
1664369700000|2022-09-28 12:55:00|17332|17324|17327|17319|17332|17324|17317|17309|57
1664370000000|2022-09-28 13:00:00|17327.5|17319.5|17333|17325|17336|17328|17320|17312|98
1664370300000|2022-09-28 13:05:00|17333.5|17325.5|17326|17318|17349.5|17341.5|17325.5|17317.5|98
1664370600000|2022-09-28 13:10:00|17326.5|17318.5|17326.5|17318.5|17336|17328|17314.5|17306.5|69
1664370900000|2022-09-28 13:15:00|17327|17319|17332.5|17324.5|17343|17335|17325|17317|70
1664371200000|2022-09-28 13:20:00|17332|17324|17355|17347|17359|17351|17326.5|17318.5|114
1664371500000|2022-09-28 13:25:00|17354.5|17346.5|17343.5|17335.5|17360|17352|17342.5|17334.5|128
1664371800000|2022-09-28 13:30:00|17341|17333|17359.5|17351.5|17359.5|17351.5|17317|17309|358
1664372100000|2022-09-28 13:35:00|17359|17351|17374|17366|17393|17385|17348.5|17340.5|492
1664372400000|2022-09-28 13:40:00|17376.5|17368.5|17430.5|17422.5|17433|17425|17372|17364|472
1664372700000|2022-09-28 13:45:00|17429|17421|17425.5|17417.5|17448.5|17440.5|17403.5|17395.5|415
1664373000000|2022-09-28 13:50:00|17425|17417|17437.5|17429.5|17455|17447|17421.5|17413.5|373
1664373300000|2022-09-28 13:55:00|17437|17429|17411.5|17403.5|17451.5|17443.5|17411.5|17403.5|220
1664373600000|2022-09-28 14:00:00|17412.5|17404.5|17419.5|17411.5|17466.5|17458.5|17406|17398|242
1664373900000|2022-09-28 14:05:00|17419|17411|17411|17403|17441.5|17433.5|17410.5|17402.5|239
1664374200000|2022-09-28 14:10:00|17409|17401|17436.5|17428.5|17442.5|17434.5|17408.5|17400.5|214
1664374500000|2022-09-28 14:15:00|17437|17429|17430.5|17422.5|17442|17434|17418|17410|141
1664374800000|2022-09-28 14:20:00|17431.5|17423.5|17467|17459|17468|17460|17427|17419|116
1664375100000|2022-09-28 14:25:00|17466.5|17458.5|17482|17474|17482|17474|17457|17449|268
1664375400000|2022-09-28 14:30:00|17483|17475|17480.5|17472.5|17483|17475|17469.5|17461.5|189
1664375700000|2022-09-28 14:35:00|17480|17472|17477|17469|17499.5|17491.5|17475.5|17467.5|267
1664376000000|2022-09-28 14:40:00|17477.5|17469.5|17496|17488|17501|17493|17471.5|17463.5|240
1664376300000|2022-09-28 14:45:00|17493|17485|17522|17514|17523.5|17515.5|17492.5|17484.5|379
1664376600000|2022-09-28 14:50:00|17521.5|17513.5|17522.5|17514.5|17525.5|17517.5|17505|17497|221
1664376900000|2022-09-28 14:55:00|17522|17514|17489.5|17481.5|17526|17518|17489|17481|207
1664377200000|2022-09-28 15:00:00|17489|17481|17487.5|17479.5|17506.5|17498.5|17476|17468|290
1664377500000|2022-09-28 15:05:00|17487|17479|17467|17459|17487.5|17479.5|17467|17459|151
1664377800000|2022-09-28 15:10:00|17467.5|17459.5|17469|17461|17482.5|17474.5|17463|17455|189
1664378100000|2022-09-28 15:15:00|17469.5|17461.5|17479.5|17471.5|17483|17475|17466.5|17458.5|193
1664378400000|2022-09-28 15:20:00|17478.5|17470.5|17489.5|17481.5|17496.5|17488.5|17475.5|17467.5|200
1664378700000|2022-09-28 15:25:00|17489|17481|17481|17473|17500|17492|17477|17469|356
1664379000000|2022-09-28 15:30:00|17480.5|17472.5|17484|17476|17487|17479|17473.5|17465.5|132
1664379300000|2022-09-28 15:35:00|17484.5|17476.5|17491.5|17483.5|17500|17492|17478.5|17470.5|92
1664379600000|2022-09-28 15:40:00|17491|17483|17506.5|17498.5|17508|17500|17486.5|17478.5|176
1664379900000|2022-09-28 15:45:00|17508|17500|17526|17518|17530.5|17522.5|17504|17496|196
1664380200000|2022-09-28 15:50:00|17526.5|17518.5|17546|17538|17549|17541|17525.5|17517.5|211
1664380500000|2022-09-28 15:55:00|17546.5|17538.5|17555|17547|17557.5|17549.5|17545.5|17537.5|150
1664380800000|2022-09-28 16:00:00|17556|17548|17557|17549|17562|17554|17547.5|17539.5|152
1664381100000|2022-09-28 16:05:00|17558.5|17550.5|17561.5|17553.5|17569|17561|17550.5|17542.5|215
1664381400000|2022-09-28 16:10:00|17561|17553|17588.5|17580.5|17591|17583|17560.5|17552.5|169
1664381700000|2022-09-28 16:15:00|17589|17581|17597.5|17589.5|17597.5|17589.5|17577|17569|175
1664382000000|2022-09-28 16:20:00|17597|17589|17576|17568|17598.5|17590.5|17574.5|17566.5|234
1664382300000|2022-09-28 16:25:00|17574.5|17566.5|17556.5|17548.5|17578|17570|17554.5|17546.5|102
1664382600000|2022-09-28 16:30:00|17556|17548|17569|17561|17571.5|17563.5|17554.5|17546.5|90
1664382900000|2022-09-28 16:35:00|17568.5|17560.5|17551.5|17543.5|17572|17564|17550.5|17542.5|128
1664383200000|2022-09-28 16:40:00|17551|17543|17577|17569|17577.5|17569.5|17551|17543|107
1664383500000|2022-09-28 16:45:00|17577.5|17569.5|17570|17562|17584|17576|17567|17559|65
1664383800000|2022-09-28 16:50:00|17568.5|17560.5|17564.5|17556.5|17572.5|17564.5|17551.5|17543.5|104
1664384100000|2022-09-28 16:55:00|17564|17556|17566.5|17558.5|17570|17562|17558|17550|47
1664384400000|2022-09-28 17:00:00|17567|17559|17577.5|17569.5|17577.5|17569.5|17560.5|17552.5|90
1664384700000|2022-09-28 17:05:00|17578.5|17570.5|17600|17592|17604.5|17596.5|17577|17569|109
1664385000000|2022-09-28 17:10:00|17600.5|17592.5|17594|17586|17601|17593|17585|17577|65
1664385300000|2022-09-28 17:15:00|17594.5|17586.5|17603|17595|17603|17595|17590.5|17582.5|85
1664385600000|2022-09-28 17:20:00|17603.5|17595.5|17604.5|17596.5|17609|17601|17595.5|17587.5|78
1664385900000|2022-09-28 17:25:00|17605|17597|17585|17577|17605.5|17597.5|17579|17571|68
1664386200000|2022-09-28 17:30:00|17585.5|17577.5|17586|17578|17591.5|17583.5|17580.5|17572.5|49
1664386500000|2022-09-28 17:35:00|17586.5|17578.5|17585.5|17577.5|17591.5|17583.5|17577.5|17569.5|59
1664386800000|2022-09-28 17:40:00|17585|17577|17585|17577|17593.5|17585.5|17583|17575|35
1664387100000|2022-09-28 17:45:00|17584.5|17576.5|17571.5|17563.5|17586|17578|17566|17558|62
1664387400000|2022-09-28 17:50:00|17572|17564|17574.5|17566.5|17575|17567|17562.5|17554.5|61
1664387700000|2022-09-28 17:55:00|17575|17567|17578|17570|17579|17571|17568.5|17560.5|89
1664388000000|2022-09-28 18:00:00|17577.5|17569.5|17587.5|17579.5|17589|17581|17573.5|17565.5|53
1664388300000|2022-09-28 18:05:00|17588|17580|17598|17590|17598.5|17590.5|17586|17578|43
1664388600000|2022-09-28 18:10:00|17597.5|17589.5|17604.5|17596.5|17605.5|17597.5|17594.5|17586.5|71
1664388900000|2022-09-28 18:15:00|17604|17596|17606.5|17598.5|17609|17601|17592.5|17584.5|94
1664389200000|2022-09-28 18:20:00|17606|17598|17608|17600|17613.5|17605.5|17599.5|17591.5|137
1664389500000|2022-09-28 18:25:00|17608.5|17600.5|17615|17607|17616.5|17608.5|17597.5|17589.5|79
1664389800000|2022-09-28 18:30:00|17615.5|17607.5|17634.5|17626.5|17634.5|17626.5|17615.5|17607.5|122
1664390100000|2022-09-28 18:35:00|17635|17627|17642.5|17634.5|17643|17635|17632.5|17624.5|95
1664390400000|2022-09-28 18:40:00|17642|17634|17631|17623|17642.5|17634.5|17615.5|17607.5|72
1664390700000|2022-09-28 18:45:00|17631.5|17623.5|17645|17637|17645|17637|17626|17618|132
1664391000000|2022-09-28 18:50:00|17645.5|17637.5|17655.5|17647.5|17658.5|17650.5|17642.5|17634.5|113
1664391300000|2022-09-28 18:55:00|17655|17647|17669.3|17639.3|17669.3|17650|17651.5|17639.3|152
1664391600000|2022-09-28 19:00:00|17669.5|17639.5|17722.7|17692.7|17723.2|17693.2|17666|17636|0
1664391900000|2022-09-28 19:05:00|17722.9|17692.9|17731.5|17701.5|17744|17714|17721.6|17691.6|0
1664392200000|2022-09-28 19:10:00|17731.7|17701.7|17724.3|17694.3|17744.4|17714.4|17723.7|17693.7|0
1664392500000|2022-09-28 19:15:00|17724.5|17694.5|17711.1|17681.1|17731.4|17701.4|17710.2|17680.2|0
1664392800000|2022-09-28 19:20:00|17710.9|17680.9|17723.5|17693.5|17724.6|17694.6|17708.7|17678.7|0
1664393100000|2022-09-28 19:25:00|17723.6|17693.6|17726.4|17696.4|17737.3|17707.3|17723.2|17693.2|0
1664393400000|2022-09-28 19:30:00|17726.3|17696.3|17757.9|17727.9|17762.2|17732.2|17725.8|17695.8|0
1664393700000|2022-09-28 19:35:00|17757.6|17727.6|17747.9|17717.9|17760.8|17730.8|17747.5|17717.5|0
1664394000000|2022-09-28 19:40:00|17747.7|17717.7|17755.1|17725.1|17758.8|17728.8|17745.8|17715.8|0
1664394300000|2022-09-28 19:45:00|17754.8|17724.8|17763.6|17733.6|17770.3|17740.3|17750.8|17720.8|0
1664394600000|2022-09-28 19:50:00|17762.4|17732.4|17745.5|17715.5|17767.6|17737.6|17745.5|17715.5|0
1664394900000|2022-09-28 19:55:00|17746.1|17716.1|17718.8|17688.8|17746.1|17716.1|17712.7|17682.7|0
1664395200000|2022-09-28 20:00:00|17719.6|17689.6|17719.6|17689.6|17734.3|17704.3|17709.6|17679.6|0
1664395500000|2022-09-28 20:05:00|17720.5|17690.5|17730.7|17700.7|17730.7|17700.7|17714.1|17684.1|0
1664395800000|2022-09-28 20:10:00|17731.6|17701.6|17730.1|17700.1|17733.8|17703.8|17726|17696|0
1664396100000|2022-09-28 20:15:00|17729.2|17699.2|17731.3|17701.3|17733.6|17703.6|17728.5|17698.5|0
1664396400000|2022-09-28 20:20:00|17730.5|17700.5|17723.8|17693.8|17731.3|17701.3|17723.7|17693.7|0
1664396700000|2022-09-28 20:25:00|17724.2|17694.2|17722.9|17692.9|17725.2|17695.2|17720.9|17690.9|0
1664397000000|2022-09-28 20:30:00|17722|17692|17720.1|17690.1|17725.7|17695.7|17718|17688|0
1664397300000|2022-09-28 20:35:00|17720.6|17690.6|17718.5|17688.5|17722.1|17692.1|17716.6|17686.6|0
1664397600000|2022-09-28 20:40:00|17718.9|17688.9|17712.7|17682.7|17719.5|17689.5|17711.8|17681.8|0
1664397900000|2022-09-28 20:45:00|17711.9|17681.9|17709.1|17679.1|17712.7|17682.7|17707.5|17677.5|0
1664398200000|2022-09-28 20:50:00|17708.7|17678.7|17710.1|17680.1|17714.3|17684.3|17703.5|17673.5|0
1664398500000|2022-09-28 20:55:00|17709.2|17679.2|17706|17676|17712|17682|17705.7|17675.7|0
1664398800000|2022-09-28 21:00:00|17706.2|17676.2|17707.8|17677.8|17707.8|17677.8|17705.3|17675.3|0
1664399100000|2022-09-28 21:05:00|17707.7|17677.7|17700.5|17670.5|17708.2|17678.2|17700.5|17670.5|0
1664399400000|2022-09-28 21:10:00|17700.3|17670.3|17667.6|17637.6|17700.8|17670.8|17666.9|17636.9|0
1664399700000|2022-09-28 21:15:00|17667.8|17637.8|17675.2|17645.2|17675.2|17645.2|17667.8|17637.8|0
1664400000000|2022-09-28 21:20:00|17674|17644|17673.2|17643.2|17674|17644|17673.2|17643.2|0
1664400300000|2022-09-28 21:25:00|17673.6|17643.6|17673.4|17643.4|17675.2|17645.2|17672.3|17642.3|0
1664400600000|2022-09-28 21:30:00|17673.6|17643.6|17673.6|17643.6|17673.6|17643.6|17673.2|17643.2|0
1664400900000|2022-09-28 21:35:00|17673.8|17643.8|17672.9|17642.9|17674.8|17644.8|17672.9|17642.9|0
1664401200000|2022-09-28 21:40:00|17672.7|17642.7|17672.9|17642.9|17673.3|17643.3|17672.1|17642.1|0
1664401500000|2022-09-28 21:45:00|17672.8|17642.8|17681.8|17651.8|17682.1|17652.1|17672.6|17642.6|0
1664401800000|2022-09-28 21:50:00|17681.9|17651.9|17680.7|17650.7|17682.4|17652.4|17680.3|17650.3|0
1664402100000|2022-09-28 21:55:00|17680.5|17650.5|17676.5|17646.5|17681.6|17651.6|17676.5|17646.5|0
1664402400000|2022-09-28 22:00:00|17673.9|17643.9|17680.2|17650.2|17687.5|17657.5|17673.6|17643.6|0
1664402700000|2022-09-28 22:05:00|17681.1|17651.1|17681.6|17651.6|17689.9|17659.9|17679.5|17649.5|0
1664403000000|2022-09-28 22:10:00|17681.7|17651.7|17687.4|17657.4|17689.3|17659.3|17681.7|17651.7|0
1664403300000|2022-09-28 22:15:00|17687.8|17657.8|17681|17651|17687.9|17657.9|17679.8|17649.8|0
1664403600000|2022-09-28 22:20:00|17681.4|17651.4|17680.9|17650.9|17684.1|17654.1|17680.1|17650.1|0
1664403900000|2022-09-28 22:25:00|17681.4|17651.4|17685.9|17655.9|17688|17658|17679.5|17649.5|0
1664404200000|2022-09-28 22:30:00|17685.1|17655.1|17682|17652|17686.9|17656.9|17679.6|17649.6|0
1664404500000|2022-09-28 22:35:00|17681.5|17651.5|17675.3|17645.3|17681.5|17651.5|17674.3|17644.3|0
1664404800000|2022-09-28 22:40:00|17674.4|17644.4|17668.9|17638.9|17678.1|17648.1|17660.1|17630.1|0
1664405100000|2022-09-28 22:45:00|17668.1|17638.1|17662.5|17632.5|17668.9|17638.9|17647.9|17617.9|0
1664405400000|2022-09-28 22:50:00|17662.6|17632.6|17648.1|17618.1|17662.6|17632.6|17646.2|17616.2|0
1664405700000|2022-09-28 22:55:00|17648.5|17618.5|17656.6|17626.6|17656.6|17626.6|17648.5|17618.5|0
1664406000000|2022-09-28 23:00:00|17657.5|17627.5|17654|17624|17659.5|17629.5|17652.8|17622.8|0
1664406300000|2022-09-28 23:05:00|17653.5|17623.5|17660.6|17630.6|17661.6|17631.6|17651.1|17621.1|0
1664406600000|2022-09-28 23:10:00|17661.5|17631.5|17664.4|17634.4|17666|17636|17659.7|17629.7|0
1664406900000|2022-09-28 23:15:00|17664|17634|17665|17635|17666|17636|17660.7|17630.7|0
1664407200000|2022-09-28 23:20:00|17664.6|17634.6|17656.9|17626.9|17664.6|17634.6|17656.5|17626.5|0
1664407500000|2022-09-28 23:25:00|17657.4|17627.4|17663.1|17633.1|17664|17634|17655.5|17625.5|0
1664407800000|2022-09-28 23:30:00|17664|17634|17657.2|17627.2|17664|17634|17656|17626|0
1664408100000|2022-09-28 23:35:00|17656.7|17626.7|17647.7|17617.7|17657.2|17627.2|17647.7|17617.7|0
1664408400000|2022-09-28 23:40:00|17648.2|17618.2|17647.6|17617.6|17652.3|17622.3|17647.6|17617.6|0
1664408700000|2022-09-28 23:45:00|17646.7|17616.7|17656.1|17626.1|17657.9|17627.9|17645.6|17615.6|0
1664409000000|2022-09-28 23:50:00|17656.9|17626.9|17654.1|17624.1|17658.9|17628.9|17652.2|17622.2|0
1664409300000|2022-09-28 23:55:00|17654.9|17624.9|17656.8|17626.8|17659.3|17629.3|17653.1|17623.1|0
1664409600000|2022-09-29 00:00:00|17656.9|17626.9|17680.6|17650.6|17682.9|17652.9|17649.3|17619.3|0
1664409900000|2022-09-29 00:05:00|17681|17651|17677.8|17647.8|17690.7|17660.7|17677.8|17647.8|0
1664410200000|2022-09-29 00:10:00|17677.3|17647.3|17660.3|17630.3|17684.9|17654.9|17658.4|17628.4|0
1664410500000|2022-09-29 00:15:00|17661.2|17631.2|17675.3|17645.3|17675.3|17645.3|17660.3|17630.3|0
1664410800000|2022-09-29 00:20:00|17674.8|17644.8|17675.1|17645.1|17684.9|17654.9|17666.6|17636.6|0
1664411100000|2022-09-29 00:25:00|17675.6|17645.6|17680.6|17650.6|17681.5|17651.5|17673.4|17643.4|0
1664411400000|2022-09-29 00:30:00|17681.5|17651.5|17675.5|17645.5|17681.5|17651.5|17674.8|17644.8|0
1664411700000|2022-09-29 00:35:00|17675|17645|17672.5|17642.5|17678.1|17648.1|17670.3|17640.3|0
1664412000000|2022-09-29 00:40:00|17673|17643|17670|17640|17673.9|17643.9|17668.3|17638.3|0
1664412300000|2022-09-29 00:45:00|17670.9|17640.9|17659|17629|17671.8|17641.8|17625.6|17595.6|0
1664412600000|2022-09-29 00:50:00|17659.5|17629.5|17657.9|17627.9|17659.9|17629.9|17649.7|17619.7|0
1664412900000|2022-09-29 00:55:00|17657.5|17627.5|17646.6|17616.6|17665|17635|17645.3|17615.3|0
1664413200000|2022-09-29 01:00:00|17646.1|17616.1|17645.3|17615.3|17650|17620|17642.3|17612.3|0
1664413500000|2022-09-29 01:05:00|17646.1|17616.1|17651.2|17621.2|17651.2|17621.2|17641.8|17611.8|0
1664413800000|2022-09-29 01:10:00|17652.1|17622.1|17606.5|17576.5|17652.1|17622.1|17605.2|17575.2|0
1664414100000|2022-09-29 01:15:00|17609.9|17579.9|17549|17544|17611|17606|17539.5|17534.5|3250
1664414400000|2022-09-29 01:20:00|17548.5|17543.5|17561.5|17556.5|17579.5|17574.5|17545.5|17540.5|1730
1664414700000|2022-09-29 01:25:00|17561|17556|17560.5|17555.5|17570.5|17565.5|17556.5|17551.5|1091
1664415000000|2022-09-29 01:30:00|17558.5|17553.5|17547|17542|17628|17623|17533|17528|5791
1664415300000|2022-09-29 01:35:00|17545.5|17540.5|17561.5|17556.5|17618.5|17613.5|17545.5|17540.5|3682
1664415600000|2022-09-29 01:40:00|17561|17556|17586|17581|17608.5|17603.5|17548|17543|2600
1664415900000|2022-09-29 01:45:00|17584|17579|17616|17611|17635|17630|17562.5|17557.5|3217
1664416200000|2022-09-29 01:50:00|17615.5|17610.5|17531.5|17526.5|17615.5|17610.5|17519.5|17514.5|3003
1664416500000|2022-09-29 01:55:00|17528.5|17523.5|17521.5|17516.5|17563.5|17558.5|17511.5|17506.5|2113
1664416800000|2022-09-29 02:00:00|17520.5|17515.5|17509|17504|17558|17553|17508.5|17503.5|2097
1664417100000|2022-09-29 02:05:00|17506.5|17501.5|17485|17480|17521.5|17516.5|17477.5|17472.5|2205
1664417400000|2022-09-29 02:10:00|17485.5|17480.5|17478.5|17473.5|17507.5|17502.5|17473.5|17468.5|1473
1664417700000|2022-09-29 02:15:00|17479|17474|17507.5|17502.5|17525.5|17520.5|17477|17472|1437
1664418000000|2022-09-29 02:20:00|17506|17501|17472|17467|17507|17502|17468.5|17463.5|1294
1664418300000|2022-09-29 02:25:00|17471.5|17466.5|17499.5|17494.5|17505|17500|17465|17460|1273
1664418600000|2022-09-29 02:30:00|17500|17495|17454|17449|17512.5|17507.5|17451.5|17446.5|1399
1664418900000|2022-09-29 02:35:00|17451.5|17446.5|17448|17443|17472|17467|17436|17431|1273
1664419200000|2022-09-29 02:40:00|17445.5|17440.5|17456.5|17451.5|17461.5|17456.5|17431.5|17426.5|1256
1664419500000|2022-09-29 02:45:00|17457|17452|17450|17445|17465.5|17460.5|17444|17439|828
1664419800000|2022-09-29 02:50:00|17451.5|17446.5|17462.5|17457.5|17465|17460|17430.5|17425.5|1155
1664420100000|2022-09-29 02:55:00|17461.5|17456.5|17433.5|17428.5|17469.5|17464.5|17430|17425|1080
1664420400000|2022-09-29 03:00:00|17431.5|17426.5|17396.5|17391.5|17438.5|17433.5|17389|17384|1558
1664420700000|2022-09-29 03:05:00|17396|17391|17425|17420|17433|17428|17393|17388|1280
1664421000000|2022-09-29 03:10:00|17422.5|17417.5|17425|17420|17428.5|17423.5|17400.5|17395.5|979
1664421300000|2022-09-29 03:15:00|17424.5|17419.5|17413.5|17408.5|17427.5|17422.5|17410|17405|938
1664421600000|2022-09-29 03:20:00|17412.5|17407.5|17422|17417|17430|17425|17401|17396|1081
1664421900000|2022-09-29 03:25:00|17418.5|17413.5|17408|17403|17421.5|17416.5|17401|17396|686
1664422200000|2022-09-29 03:30:00|17407.5|17402.5|17403|17398|17415|17410|17396.5|17391.5|664
1664422500000|2022-09-29 03:35:00|17402.5|17397.5|17403.5|17398.5|17408.5|17403.5|17381|17376|1002
1664422800000|2022-09-29 03:40:00|17401.5|17396.5|17410|17405|17417|17412|17401.5|17396.5|711
1664423100000|2022-09-29 03:45:00|17408.5|17403.5|17423.5|17418.5|17431|17426|17405.5|17400.5|933
1664423400000|2022-09-29 03:50:00|17423|17418|17446.5|17441.5|17448.5|17443.5|17417|17412|800
1664423700000|2022-09-29 03:55:00|17446|17441|17435.5|17430.5|17448.5|17443.5|17427|17422|657
1664424000000|2022-09-29 04:00:00|17448.9|17418.9|17451.1|17421.1|17453.3|17423.3|17447.8|17417.8|1
1664424300000|2022-09-29 04:05:00|17450.3|17420.3|17448.6|17418.6|17451.1|17421.1|17447|17417|0
1664424600000|2022-09-29 04:10:00|17449|17419|17454.1|17424.1|17457.8|17427.8|17448.2|17418.2|0
1664424900000|2022-09-29 04:15:00|17453.6|17423.6|17455.9|17425.9|17456.1|17426.1|17452.4|17422.4|0
1664425200000|2022-09-29 04:20:00|17456.3|17426.3|17468.4|17438.4|17468.4|17438.4|17455.1|17425.1|0
1664425500000|2022-09-29 04:25:00|17467.6|17437.6|17471.4|17441.4|17473.4|17443.4|17464.4|17434.4|0
1664425800000|2022-09-29 04:30:00|17471|17441|17472.5|17442.5|17473.4|17443.4|17468.5|17438.5|0
1664426100000|2022-09-29 04:35:00|17473.4|17443.4|17473.6|17443.6|17474.5|17444.5|17468.2|17438.2|0
1664426400000|2022-09-29 04:40:00|17474|17444|17482.8|17452.8|17486.3|17456.3|17472.5|17442.5|0
1664426700000|2022-09-29 04:45:00|17481.9|17451.9|17482.5|17452.5|17490.9|17460.9|17479.8|17449.8|0
1664427000000|2022-09-29 04:50:00|17481.6|17451.6|17480.8|17450.8|17484.2|17454.2|17480|17450|0
1664427300000|2022-09-29 04:55:00|17480.3|17450.3|17478.2|17448.2|17480.3|17450.3|17474.4|17444.4|0
1664427600000|2022-09-29 05:00:00|17476.6|17446.6|17443.5|17438.5|17477.4|17455|17422.5|17417.5|1283
1664427900000|2022-09-29 05:05:00|17443|17438|17462|17457|17476|17471|17432|17427|1116
1664428200000|2022-09-29 05:10:00|17459.5|17454.5|17445.5|17440.5|17462|17457|17436.5|17431.5|759
1664428500000|2022-09-29 05:15:00|17444.5|17439.5|17424.5|17419.5|17444.5|17439.5|17418|17413|822
1664428800000|2022-09-29 05:20:00|17425.5|17420.5|17404.5|17399.5|17428.5|17423.5|17389|17384|1273
1664429100000|2022-09-29 05:25:00|17404|17399|17412.5|17407.5|17416.5|17411.5|17388|17383|885
1664429400000|2022-09-29 05:30:00|17412|17407|17408.5|17403.5|17431.5|17426.5|17396|17391|1030
1664429700000|2022-09-29 05:35:00|17407.5|17402.5|17385|17380|17410.5|17405.5|17374.5|17369.5|1276
1664430000000|2022-09-29 05:40:00|17385.5|17380.5|17326.5|17321.5|17390|17385|17324.5|17319.5|1911
1664430300000|2022-09-29 05:45:00|17326|17321|17318.5|17313.5|17330.5|17325.5|17300|17295|2170
1664430600000|2022-09-29 05:50:00|17319.5|17314.5|17269|17264|17325|17320|17259.5|17254.5|1850
1664430900000|2022-09-29 05:55:00|17268.5|17263.5|17265|17260|17273.5|17268.5|17224|17219|2983
1664431200000|2022-09-29 06:00:00|17262.5|17257.5|17234|17229|17271.5|17266.5|17194.5|17189.5|2723
1664431500000|2022-09-29 06:05:00|17232.5|17227.5|17207|17202|17242|17237|17201.5|17196.5|1805
1664431800000|2022-09-29 06:10:00|17206.5|17201.5|17141.5|17136.5|17215.5|17210.5|17124.5|17119.5|3225
1664432100000|2022-09-29 06:15:00|17139.5|17134.5|17059|17054|17156|17151|17035.5|17030.5|4841
1664432400000|2022-09-29 06:20:00|17058.5|17053.5|17115.5|17110.5|17120|17115|17005.5|17000.5|4713
1664432700000|2022-09-29 06:25:00|17112.5|17107.5|17137.5|17132.5|17162|17157|17099.5|17094.5|2536
1664433000000|2022-09-29 06:30:00|17133.5|17128.5|17122.5|17117.5|17139.5|17134.5|17068.5|17063.5|2259
1664433300000|2022-09-29 06:35:00|17123|17118|17135|17130|17135.5|17130.5|17106|17101|1396
1664433600000|2022-09-29 06:40:00|17136|17131|17172|17167|17184.5|17179.5|17130.5|17125.5|2335
1664433900000|2022-09-29 06:45:00|17170.5|17165.5|17142.5|17137.5|17180|17175|17124|17119|1717
1664434200000|2022-09-29 06:50:00|17142|17137|17119.5|17114.5|17142|17137|17090|17085|1475
1664434500000|2022-09-29 06:55:00|17117.5|17112.5|17119.5|17114.5|17128.5|17123.5|17103|17098|934
1664434800000|2022-09-29 07:00:00|17118.5|17113.5|17078|17073|17142|17137|17069.5|17064.5|1951
1664435100000|2022-09-29 07:05:00|17078.5|17073.5|17104.5|17099.5|17104.5|17099.5|17040.5|17035.5|1881
1664435400000|2022-09-29 07:10:00|17101.5|17096.5|17095.5|17090.5|17104.5|17099.5|17063.5|17058.5|1139
1664435700000|2022-09-29 07:15:00|17095|17090|17089.5|17084.5|17095.5|17090.5|17065|17060|1125
1664436000000|2022-09-29 07:20:00|17087.5|17082.5|17072.5|17067.5|17088.5|17083.5|17046|17041|1586
1664436300000|2022-09-29 07:25:00|17072|17067|17079.5|17074.5|17085.5|17080.5|17051|17046|1097
1664436600000|2022-09-29 07:30:00|17079|17074|17081.5|17076.5|17085|17080|17051.5|17046.5|1256
1664436900000|2022-09-29 07:35:00|17082.5|17077.5|17069.5|17064.5|17085.5|17080.5|17049.5|17044.5|1357
1664437200000|2022-09-29 07:40:00|17069|17064|17076|17071|17090|17085|17067.5|17062.5|1463
1664437500000|2022-09-29 07:45:00|17075.5|17070.5|17103.5|17098.5|17103.5|17098.5|17069|17064|1318
1664437800000|2022-09-29 07:50:00|17102.5|17097.5|17079|17074|17105.5|17100.5|17055|17050|1564
1664438100000|2022-09-29 07:55:00|17078.5|17073.5|17093.5|17088.5|17117.5|17112.5|17076.5|17071.5|1847
1664438400000|2022-09-29 08:00:00|17093|17088|17090|17085|17109|17104|17071.5|17066.5|2212
1664438700000|2022-09-29 08:05:00|17090.5|17085.5|17149.5|17144.5|17150.5|17145.5|17090|17085|3185
1664439000000|2022-09-29 08:10:00|17147|17142|17130.5|17125.5|17147.5|17142.5|17119.5|17114.5|1213
1664439300000|2022-09-29 08:15:00|17130|17125|17131.5|17126.5|17133.5|17128.5|17109|17104|729
1664439600000|2022-09-29 08:20:00|17130.5|17125.5|17119|17114|17140|17135|17117.5|17112.5|563
1664439900000|2022-09-29 08:25:00|17119.5|17114.5|17142.5|17137.5|17154.5|17149.5|17118.5|17113.5|1223
1664440200000|2022-09-29 08:30:00|17158.2|17128.2|17170.7|17140.7|17173.6|17143.6|17153.6|17123.6|0
1664440500000|2022-09-29 08:35:00|17171.1|17141.1|17150.3|17120.3|17172.4|17142.4|17140.8|17110.8|0
1664440800000|2022-09-29 08:40:00|17150.8|17120.8|17176.7|17146.7|17182.1|17152.1|17149.9|17119.9|0
1664441100000|2022-09-29 08:45:00|17177.1|17147.1|17163.6|17133.6|17181.3|17151.3|17160.3|17130.3|0
1664441400000|2022-09-29 08:50:00|17162.9|17132.9|17157.2|17127.2|17165.8|17135.8|17150|17120|0
1664441700000|2022-09-29 08:55:00|17156.4|17126.4|17153.2|17123.2|17158.1|17128.1|17145.7|17115.7|0
1664442000000|2022-09-29 09:00:00|17152.8|17122.8|17180.8|17150.8|17181.7|17151.7|17148.7|17118.7|0
1664442300000|2022-09-29 09:05:00|17179.1|17149.1|17197.9|17167.9|17200.8|17170.8|17174.6|17144.6|0
1664442600000|2022-09-29 09:10:00|17197.1|17167.1|17203.9|17173.9|17214.2|17184.2|17191.6|17161.6|0
1664442900000|2022-09-29 09:15:00|17203.5|17173.5|17168.5|17160.5|17225|17217|17165|17157|747
1664443200000|2022-09-29 09:20:00|17169|17161|17177|17169|17183|17175|17163.5|17155.5|119
1664443500000|2022-09-29 09:25:00|17177.5|17169.5|17183|17175|17201|17193|17173|17165|248
1664443800000|2022-09-29 09:30:00|17183.5|17175.5|17198.5|17190.5|17208|17200|17183.5|17175.5|221
1664444100000|2022-09-29 09:35:00|17199|17191|17200|17192|17215.5|17207.5|17195.5|17187.5|187
1664444400000|2022-09-29 09:40:00|17202.5|17194.5|17239.5|17231.5|17240.5|17232.5|17196|17188|305
1664444700000|2022-09-29 09:45:00|17240|17232|17225|17217|17242|17234|17216|17208|204
1664445000000|2022-09-29 09:50:00|17226|17218|17206.5|17198.5|17226|17218|17201|17193|201
1664445300000|2022-09-29 09:55:00|17207|17199|17207.5|17199.5|17208|17200|17195|17187|98
1664445600000|2022-09-29 10:00:00|17210.5|17202.5|17185.5|17177.5|17211|17203|17182|17174|197
1664445900000|2022-09-29 10:05:00|17186|17178|17196.5|17188.5|17199.5|17191.5|17182|17174|102
1664446200000|2022-09-29 10:10:00|17196|17188|17202.5|17194.5|17209.5|17201.5|17194|17186|64
1664446500000|2022-09-29 10:15:00|17202|17194|17221.5|17213.5|17222|17214|17202|17194|54
1664446800000|2022-09-29 10:20:00|17222|17214|17222|17214|17225.5|17217.5|17207.5|17199.5|63
1664447100000|2022-09-29 10:25:00|17222.5|17214.5|17206|17198|17224|17216|17204.5|17196.5|47
1664447400000|2022-09-29 10:30:00|17205.5|17197.5|17217.5|17209.5|17218.5|17210.5|17202|17194|52
1664447700000|2022-09-29 10:35:00|17218|17210|17218.5|17210.5|17223.5|17215.5|17212.5|17204.5|46
1664448000000|2022-09-29 10:40:00|17218|17210|17220|17212|17224.5|17216.5|17213.5|17205.5|41
1664448300000|2022-09-29 10:45:00|17219.5|17211.5|17235.5|17227.5|17235.5|17227.5|17219|17211|79
1664448600000|2022-09-29 10:50:00|17235|17227|17246|17238|17251.5|17243.5|17229.5|17221.5|139
1664448900000|2022-09-29 10:55:00|17245.5|17237.5|17227|17219|17252.5|17244.5|17227|17219|91
1664449200000|2022-09-29 11:00:00|17227.5|17219.5|17234.5|17226.5|17238.5|17230.5|17227.5|17219.5|69
1664449500000|2022-09-29 11:05:00|17235|17227|17235|17227|17241|17233|17231.5|17223.5|49
1664449800000|2022-09-29 11:10:00|17235.5|17227.5|17249.5|17241.5|17250|17242|17228.5|17220.5|42
1664450100000|2022-09-29 11:15:00|17250|17242|17265.5|17257.5|17267.5|17259.5|17248|17240|188
1664450400000|2022-09-29 11:20:00|17266|17258|17253|17245|17267|17259|17252.5|17244.5|102
1664450700000|2022-09-29 11:25:00|17252.5|17244.5|17265.5|17257.5|17267|17259|17251.5|17243.5|88
1664451000000|2022-09-29 11:30:00|17264|17256|17256|17248|17275|17267|17256|17248|163
1664451300000|2022-09-29 11:35:00|17255|17247|17242.5|17234.5|17256|17248|17237|17229|95
1664451600000|2022-09-29 11:40:00|17242|17234|17251.5|17243.5|17259|17251|17241.5|17233.5|50
1664451900000|2022-09-29 11:45:00|17252|17244|17238.5|17230.5|17263|17255|17238|17230|71
1664452200000|2022-09-29 11:50:00|17238|17230|17245.5|17237.5|17248|17240|17236|17228|47
1664452500000|2022-09-29 11:55:00|17246|17238|17230|17222|17246|17238|17228.5|17220.5|197
1664452800000|2022-09-29 12:00:00|17232|17224|17225.5|17217.5|17233|17225|17222.5|17214.5|168
1664453100000|2022-09-29 12:05:00|17224.5|17216.5|17219.5|17211.5|17227|17219|17216|17208|106
1664453400000|2022-09-29 12:10:00|17220|17212|17209.5|17201.5|17221|17213|17207.5|17199.5|137
1664453700000|2022-09-29 12:15:00|17210|17202|17213|17205|17216.5|17208.5|17199|17191|143
1664454000000|2022-09-29 12:20:00|17212.5|17204.5|17229.5|17221.5|17230.5|17222.5|17210.5|17202.5|74
1664454300000|2022-09-29 12:25:00|17230|17222|17231.5|17223.5|17238|17230|17223.5|17215.5|74
1664454600000|2022-09-29 12:30:00|17231|17223|17174|17166|17231|17223|17174|17166|401
1664454900000|2022-09-29 12:35:00|17174.5|17166.5|17195.5|17187.5|17198|17190|17163|17155|333
1664455200000|2022-09-29 12:40:00|17196|17188|17198|17190|17201.5|17193.5|17184.5|17176.5|116
1664455500000|2022-09-29 12:45:00|17198.5|17190.5|17182.5|17174.5|17199.5|17191.5|17179.5|17171.5|92
1664455800000|2022-09-29 12:50:00|17183|17175|17182|17174|17190|17182|17180|17172|63
1664456100000|2022-09-29 12:55:00|17182.5|17174.5|17176|17168|17185.5|17177.5|17173|17165|130
1664456400000|2022-09-29 13:00:00|17177|17169|17184.5|17176.5|17191.5|17183.5|17163|17155|131
1664456700000|2022-09-29 13:05:00|17185|17177|17207|17199|17207.5|17199.5|17183.5|17175.5|75
1664457000000|2022-09-29 13:10:00|17206.5|17198.5|17203.5|17195.5|17210.5|17202.5|17198.5|17190.5|82
1664457300000|2022-09-29 13:15:00|17203|17195|17231.5|17223.5|17231.5|17223.5|17196.5|17188.5|195
1664457600000|2022-09-29 13:20:00|17231|17223|17214.5|17206.5|17233|17225|17211|17203|123
1664457900000|2022-09-29 13:25:00|17213.5|17205.5|17200|17192|17221|17213|17200|17192|96
1664458200000|2022-09-29 13:30:00|17200.5|17192.5|17187.5|17179.5|17209.5|17201.5|17167.5|17159.5|440
1664458500000|2022-09-29 13:35:00|17188.5|17180.5|17203|17195|17205.5|17197.5|17183|17175|415
1664458800000|2022-09-29 13:40:00|17202.5|17194.5|17140|17132|17206|17198|17138.5|17130.5|628
1664459100000|2022-09-29 13:45:00|17138.5|17130.5|17128|17120|17158|17150|17123|17115|459
1664459400000|2022-09-29 13:50:00|17127.5|17119.5|17136|17128|17138|17130|17120|17112|435
1664459700000|2022-09-29 13:55:00|17136.5|17128.5|17115|17107|17150.5|17142.5|17113|17105|244
1664460000000|2022-09-29 14:00:00|17116|17108|17091|17083|17123.5|17115.5|17081|17073|453
1664460300000|2022-09-29 14:05:00|17089.5|17081.5|17085|17077|17108.5|17100.5|17081|17073|275
1664460600000|2022-09-29 14:10:00|17085.5|17077.5|17066.5|17058.5|17103|17095|17063.5|17055.5|328
1664460900000|2022-09-29 14:15:00|17066|17058|17059|17051|17074.5|17066.5|17047|17039|389
1664461200000|2022-09-29 14:20:00|17058.5|17050.5|17083.5|17075.5|17101|17093|17046.5|17038.5|370
1664461500000|2022-09-29 14:25:00|17083|17075|17092|17084|17105|17097|17071.5|17063.5|358
1664461800000|2022-09-29 14:30:00|17091.5|17083.5|17054.5|17046.5|17091.5|17083.5|17053.5|17045.5|317
1664462100000|2022-09-29 14:35:00|17054|17046|17060|17052|17065|17057|17039.5|17031.5|397
1664462400000|2022-09-29 14:40:00|17058.5|17050.5|17070|17062|17078|17070|17054|17046|247
1664462700000|2022-09-29 14:45:00|17069|17061|17086.5|17078.5|17101|17093|17064|17056|274
1664463000000|2022-09-29 14:50:00|17086|17078|17121.5|17113.5|17132.5|17124.5|17085|17077|511
1664463300000|2022-09-29 14:55:00|17122.5|17114.5|17135|17127|17150|17142|17117|17109|311
1664463600000|2022-09-29 15:00:00|17133.5|17125.5|17126|17118|17157|17149|17125.5|17117.5|268
1664463900000|2022-09-29 15:05:00|17125.5|17117.5|17162.5|17154.5|17167|17159|17113.5|17105.5|453
1664464200000|2022-09-29 15:10:00|17163.5|17155.5|17144.5|17136.5|17181|17173|17138|17130|253
1664464500000|2022-09-29 15:15:00|17144|17136|17127|17119|17150.5|17142.5|17120.5|17112.5|271
1664464800000|2022-09-29 15:20:00|17127.5|17119.5|17115.5|17107.5|17127.5|17119.5|17107.5|17099.5|159
1664465100000|2022-09-29 15:25:00|17115|17107|17116.5|17108.5|17131|17123|17103|17095|152
1664465400000|2022-09-29 15:30:00|17117|17109|17121.5|17113.5|17129.5|17121.5|17097.5|17089.5|189
1664465700000|2022-09-29 15:35:00|17122|17114|17129.5|17121.5|17133.5|17125.5|17110.5|17102.5|156
1664466000000|2022-09-29 15:40:00|17129|17121|17143.5|17135.5|17145|17137|17119.5|17111.5|120
1664466300000|2022-09-29 15:45:00|17144|17136|17162.5|17154.5|17163|17155|17142|17134|139
1664466600000|2022-09-29 15:50:00|17162|17154|17179.5|17171.5|17184.5|17176.5|17155|17147|173
1664466900000|2022-09-29 15:55:00|17180.5|17172.5|17183|17175|17193|17185|17176|17168|231
1664467200000|2022-09-29 16:00:00|17182.5|17174.5|17178.5|17170.5|17186|17178|17165.5|17157.5|131
1664467500000|2022-09-29 16:05:00|17179|17171|17185.5|17177.5|17187|17179|17170.5|17162.5|149
1664467800000|2022-09-29 16:10:00|17186|17178|17179.5|17171.5|17187|17179|17168.5|17160.5|81
1664468100000|2022-09-29 16:15:00|17180|17172|17158|17150|17184|17176|17154.5|17146.5|140
1664468400000|2022-09-29 16:20:00|17157|17149|17150|17142|17160.5|17152.5|17140|17132|131
1664468700000|2022-09-29 16:25:00|17149.5|17141.5|17152.5|17144.5|17157.5|17149.5|17145|17137|52
1664469000000|2022-09-29 16:30:00|17152|17144|17165|17157|17165|17157|17145.5|17137.5|76
1664469300000|2022-09-29 16:35:00|17164.5|17156.5|17173|17165|17173|17165|17150.5|17142.5|91
1664469600000|2022-09-29 16:40:00|17172.5|17164.5|17174.5|17166.5|17175.5|17167.5|17156|17148|51
1664469900000|2022-09-29 16:45:00|17175|17167|17165|17157|17181.5|17173.5|17160.5|17152.5|58
1664470200000|2022-09-29 16:50:00|17164.5|17156.5|17168|17160|17172|17164|17159.5|17151.5|31
1664470500000|2022-09-29 16:55:00|17168.5|17160.5|17148.5|17140.5|17171|17163|17147|17139|101
1664470800000|2022-09-29 17:00:00|17149|17141|17147.5|17139.5|17152.5|17144.5|17140|17132|110
1664471100000|2022-09-29 17:05:00|17148|17140|17143.5|17135.5|17154|17146|17137.5|17129.5|66
1664471400000|2022-09-29 17:10:00|17143|17135|17168.5|17160.5|17171|17163|17141.5|17133.5|92
1664471700000|2022-09-29 17:15:00|17169|17161|17166.5|17158.5|17177.5|17169.5|17166.5|17158.5|65
1664472000000|2022-09-29 17:20:00|17165|17157|17157|17149|17167|17159|17154|17146|68
1664472300000|2022-09-29 17:25:00|17157.5|17149.5|17158|17150|17168|17160|17153|17145|83
1664472600000|2022-09-29 17:30:00|17158.5|17150.5|17164|17156|17164|17156|17145.5|17137.5|86
1664472900000|2022-09-29 17:35:00|17163|17155|17156.5|17148.5|17165.5|17157.5|17151.5|17143.5|56
1664473200000|2022-09-29 17:40:00|17156|17148|17135.5|17127.5|17156|17148|17134|17126|63
1664473500000|2022-09-29 17:45:00|17135|17127|17121.5|17113.5|17137|17129|17121|17113|122
1664473800000|2022-09-29 17:50:00|17122|17114|17108.5|17100.5|17127.5|17119.5|17103|17095|180
1664474100000|2022-09-29 17:55:00|17108|17100|17100.5|17092.5|17113|17105|17098|17090|59
1664474400000|2022-09-29 18:00:00|17099.5|17091.5|17096.5|17088.5|17104|17096|17088.5|17080.5|95
1664474700000|2022-09-29 18:05:00|17095|17087|17100|17092|17107.5|17099.5|17093|17085|105
1664475000000|2022-09-29 18:10:00|17100.5|17092.5|17092|17084|17102|17094|17088|17080|52
1664475300000|2022-09-29 18:15:00|17092.5|17084.5|17078.5|17070.5|17094.5|17086.5|17074|17066|120
1664475600000|2022-09-29 18:20:00|17078|17070|17093|17085|17098.5|17090.5|17075|17067|50
1664475900000|2022-09-29 18:25:00|17093.5|17085.5|17112|17104|17117.5|17109.5|17093.5|17085.5|84
1664476200000|2022-09-29 18:30:00|17111.5|17103.5|17112.5|17104.5|17120|17112|17105.5|17097.5|72
1664476500000|2022-09-29 18:35:00|17113|17105|17133.5|17125.5|17143.5|17135.5|17110|17102|104
1664476800000|2022-09-29 18:40:00|17134|17126|17121.5|17113.5|17138|17130|17119|17111|49
1664477100000|2022-09-29 18:45:00|17121|17113|17117.5|17109.5|17129|17121|17114|17106|67
1664477400000|2022-09-29 18:50:00|17116.5|17108.5|17102.5|17094.5|17118.5|17110.5|17098|17090|53
1664477700000|2022-09-29 18:55:00|17103|17095|17106.2|17076.2|17121|17113|17101.5|17076.2|104
1664478000000|2022-09-29 19:00:00|17106|17076|17129.8|17099.8|17136.4|17106.4|17106|17076|0
1664478300000|2022-09-29 19:05:00|17129.6|17099.6|17127.3|17097.3|17138.6|17108.6|17126.6|17096.6|0
1664478600000|2022-09-29 19:10:00|17127.4|17097.4|17152.7|17122.7|17153|17123|17125.3|17095.3|0
1664478900000|2022-09-29 19:15:00|17152.8|17122.8|17163.4|17133.4|17164.2|17134.2|17148.1|17118.1|0
1664479200000|2022-09-29 19:20:00|17162.9|17132.9|17152.3|17122.3|17163.1|17133.1|17145.7|17115.7|0
1664479500000|2022-09-29 19:25:00|17152|17122|17148.2|17118.2|17152.3|17122.3|17142.7|17112.7|0
1664479800000|2022-09-29 19:30:00|17147.8|17117.8|17179.5|17149.5|17190.3|17160.3|17147|17117|0
1664480100000|2022-09-29 19:35:00|17179.7|17149.7|17199.3|17169.3|17200.4|17170.4|17170|17140|0
1664480400000|2022-09-29 19:40:00|17199.5|17169.5|17197.7|17167.7|17205.5|17175.5|17182.1|17152.1|0
1664480700000|2022-09-29 19:45:00|17197.9|17167.9|17192.5|17162.5|17198.1|17168.1|17188.4|17158.4|0
1664481000000|2022-09-29 19:50:00|17194.9|17164.9|17208.3|17178.3|17213.3|17183.3|17194.9|17164.9|0
1664481300000|2022-09-29 19:55:00|17208|17178|17208.7|17178.7|17218.4|17188.4|17183.6|17153.6|0
1664481600000|2022-09-29 20:00:00|17207|17177|17210.7|17180.7|17236.1|17206.1|17207|17177|0
1664481900000|2022-09-29 20:05:00|17210.3|17180.3|17217.1|17187.1|17217.9|17187.9|17201.3|17171.3|0
1664482200000|2022-09-29 20:10:00|17217|17187|17215.1|17185.1|17224.5|17194.5|17213.2|17183.2|0
1664482500000|2022-09-29 20:15:00|17215.9|17185.9|17220.2|17190.2|17222.6|17192.6|17213.2|17183.2|0
1664482800000|2022-09-29 20:20:00|17219.8|17189.8|17222.3|17192.3|17223.5|17193.5|17216.9|17186.9|0
1664483100000|2022-09-29 20:25:00|17221.9|17191.9|17219.6|17189.6|17222.4|17192.4|17217.7|17187.7|0
1664483400000|2022-09-29 20:30:00|17219.2|17189.2|17214.3|17184.3|17219.9|17189.9|17212.4|17182.4|0
1664483700000|2022-09-29 20:35:00|17215.1|17185.1|17214.3|17184.3|17220.8|17190.8|17213.3|17183.3|0
1664484000000|2022-09-29 20:40:00|17214.2|17184.2|17213.5|17183.5|17219.2|17189.2|17213.5|17183.5|0
1664484300000|2022-09-29 20:45:00|17214.4|17184.4|17219.2|17189.2|17219.2|17189.2|17214.4|17184.4|0
1664484600000|2022-09-29 20:50:00|17218.3|17188.3|17222|17192|17222.9|17192.9|17214.9|17184.9|0
1664484900000|2022-09-29 20:55:00|17221.1|17191.1|17223|17193|17224.5|17194.5|17217.3|17187.3|0
1664485200000|2022-09-29 21:00:00|17222.9|17192.9|17222.2|17192.2|17224.7|17194.7|17221.6|17191.6|0
1664485500000|2022-09-29 21:05:00|17222.1|17192.1|17223.2|17193.2|17223.8|17193.8|17222|17192|0
1664485800000|2022-09-29 21:10:00|17221.8|17191.8|17222.1|17192.1|17223.2|17193.2|17221.4|17191.4|0
1664486100000|2022-09-29 21:15:00|17222.4|17192.4|17223.4|17193.4|17223.6|17193.6|17222.2|17192.2|0
1664486400000|2022-09-29 21:20:00|17223.1|17193.1|17221|17191|17223.1|17193.1|17220.8|17190.8|0
1664486700000|2022-09-29 21:25:00|17220.6|17190.6|17221|17191|17221|17191|17220.4|17190.4|0
1664487000000|2022-09-29 21:30:00|17221.3|17191.3|17220.6|17190.6|17221.9|17191.9|17219.9|17189.9|0
1664487300000|2022-09-29 21:35:00|17220.5|17190.5|17219.5|17189.5|17220.6|17190.6|17218.4|17188.4|0
1664487600000|2022-09-29 21:40:00|17219.4|17189.4|17218.3|17188.3|17219.5|17189.5|17218.3|17188.3|0
1664487900000|2022-09-29 21:45:00|17217.9|17187.9|17218.1|17188.1|17218.3|17188.3|17217.9|17187.9|0
1664488200000|2022-09-29 21:50:00|17218.3|17188.3|17220.2|17190.2|17220.3|17190.3|17218.3|17188.3|0
1664488500000|2022-09-29 21:55:00|17220.3|17190.3|17217.4|17187.4|17220.6|17190.6|17217.2|17187.2|0
1664488800000|2022-09-29 22:00:00|17215.6|17185.6|17230.4|17200.4|17232.8|17202.8|17208.4|17178.4|0
1664489100000|2022-09-29 22:05:00|17230.9|17200.9|17248.6|17218.6|17249.6|17219.6|17230.9|17200.9|0
1664489400000|2022-09-29 22:10:00|17249|17219|17248.1|17218.1|17259.4|17229.4|17246.7|17216.7|0
1664489700000|2022-09-29 22:15:00|17249.8|17219.8|17258.9|17228.9|17262.9|17232.9|17249.8|17219.8|0
1664490000000|2022-09-29 22:20:00|17259.3|17229.3|17242|17212|17259.4|17229.4|17241|17211|0
1664490300000|2022-09-29 22:25:00|17242.4|17212.4|17239.5|17209.5|17250.2|17220.2|17237.6|17207.6|0
1664490600000|2022-09-29 22:30:00|17238.7|17208.7|17231.6|17201.6|17242.8|17212.8|17230.7|17200.7|0
1664490900000|2022-09-29 22:35:00|17232|17202|17229.6|17199.6|17239.1|17209.1|17226.9|17196.9|0
1664491200000|2022-09-29 22:40:00|17230|17200|17230.1|17200.1|17238.1|17208.1|17227.7|17197.7|0
1664491500000|2022-09-29 22:45:00|17230.9|17200.9|17227.1|17197.1|17232|17202|17227.1|17197.1|0
1664491800000|2022-09-29 22:50:00|17227.5|17197.5|17243|17213|17243|17213|17223.4|17193.4|0
1664492100000|2022-09-29 22:55:00|17242.1|17212.1|17240.4|17210.4|17247.7|17217.7|17236.6|17206.6|0
1664492400000|2022-09-29 23:00:00|17240.8|17210.8|17246.7|17216.7|17248.9|17218.9|17240.8|17210.8|0
1664492700000|2022-09-29 23:05:00|17246.3|17216.3|17247.1|17217.1|17249.4|17219.4|17245.3|17215.3|0
1664493000000|2022-09-29 23:10:00|17247.5|17217.5|17240.6|17210.6|17247.5|17217.5|17240.6|17210.6|0
1664493300000|2022-09-29 23:15:00|17240.1|17210.1|17238.4|17208.4|17246.2|17216.2|17235.6|17205.6|0
1664493600000|2022-09-29 23:20:00|17239.3|17209.3|17244.2|17214.2|17244.2|17214.2|17236.7|17206.7|0
1664493900000|2022-09-29 23:25:00|17245.1|17215.1|17248.8|17218.8|17252.6|17222.6|17245.1|17215.1|0
1664494200000|2022-09-29 23:30:00|17247.9|17217.9|17248.6|17218.6|17256.1|17226.1|17246.7|17216.7|0
1664494500000|2022-09-29 23:35:00|17249|17219|17244.6|17214.6|17253.1|17223.1|17242.5|17212.5|0
1664494800000|2022-09-29 23:40:00|17243.7|17213.7|17255.8|17225.8|17259.8|17229.8|17243.7|17213.7|0
1664495100000|2022-09-29 23:45:00|17255.4|17225.4|17252.1|17222.1|17255.8|17225.8|17250.2|17220.2|0
1664495400000|2022-09-29 23:50:00|17251.2|17221.2|17254.8|17224.8|17254.8|17224.8|17247.3|17217.3|0
1664495700000|2022-09-29 23:55:00|17254.7|17224.7|17246.8|17216.8|17257.5|17227.5|17245.8|17215.8|0
1664496000000|2022-09-30 00:00:00|17247.6|17217.6|17236.4|17206.4|17252.4|17222.4|17229.8|17199.8|0
1664496300000|2022-09-30 00:05:00|17235.6|17205.6|17234.2|17204.2|17243|17213|17231.7|17201.7|0
1664496600000|2022-09-30 00:10:00|17232.5|17202.5|17234.1|17204.1|17244.3|17214.3|17229.7|17199.7|0
1664496900000|2022-09-30 00:15:00|17233.6|17203.6|17229.9|17199.9|17234.5|17204.5|17218.7|17188.7|0
1664497200000|2022-09-30 00:20:00|17230.3|17200.3|17207.2|17177.2|17232|17202|17205.4|17175.4|0
1664497500000|2022-09-30 00:25:00|17206.4|17176.4|17206.1|17176.1|17210.1|17180.1|17200.9|17170.9|0
1664497800000|2022-09-30 00:30:00|17206.5|17176.5|17209|17179|17214.9|17184.9|17202.9|17172.9|0
1664498100000|2022-09-30 00:35:00|17209.4|17179.4|17186|17156|17211.7|17181.7|17178.4|17148.4|0
1664498400000|2022-09-30 00:40:00|17185.6|17155.6|17179.5|17149.5|17189.1|17159.1|17176.9|17146.9|0
1664498700000|2022-09-30 00:45:00|17178.6|17148.6|17176.6|17146.6|17185.4|17155.4|17174|17144|0
1664499000000|2022-09-30 00:50:00|17177.4|17147.4|17184|17154|17197.7|17167.7|17166|17136|0
1664499300000|2022-09-30 00:55:00|17184.2|17154.2|17195.6|17165.6|17198.9|17168.9|17180.4|17150.4|0
1664499600000|2022-09-30 01:00:00|17194.7|17164.7|17188.8|17158.8|17201.3|17171.3|17188.4|17158.4|0
1664499900000|2022-09-30 01:05:00|17189.7|17159.7|17156|17126|17190.5|17160.5|17153|17123|0
1664500200000|2022-09-30 01:10:00|17155.1|17125.1|17165.2|17135.2|17177.5|17147.5|17155.1|17125.1|0
1664500500000|2022-09-30 01:15:00|17159.2|17129.2|17202.5|17197.5|17223|17218|17143.5|17128.3|2770
1664500800000|2022-09-30 01:20:00|17200.5|17195.5|17217.5|17212.5|17231.5|17226.5|17193|17188|1610
1664501100000|2022-09-30 01:25:00|17218.5|17213.5|17230.5|17225.5|17239.5|17234.5|17208|17203|1228
1664501400000|2022-09-30 01:30:00|17229|17224|17249|17244|17263.5|17258.5|17166|17161|5357
1664501700000|2022-09-30 01:35:00|17244.5|17239.5|17288.5|17283.5|17338|17333|17242.5|17237.5|4401
1664502000000|2022-09-30 01:40:00|17286.5|17281.5|17254.5|17249.5|17289.5|17284.5|17207|17202|3540
1664502300000|2022-09-30 01:45:00|17255|17250|17254.5|17249.5|17261|17256|17208|17203|2463
1664502600000|2022-09-30 01:50:00|17255.5|17250.5|17217.5|17212.5|17290.5|17285.5|17217.5|17212.5|2673
1664502900000|2022-09-30 01:55:00|17218.5|17213.5|17181|17176|17226.5|17221.5|17159.5|17154.5|2618
1664503200000|2022-09-30 02:00:00|17180.5|17175.5|17205.5|17200.5|17206|17201|17141.5|17136.5|3065
1664503500000|2022-09-30 02:05:00|17204.5|17199.5|17198.5|17193.5|17247.5|17242.5|17182|17177|2550
1664503800000|2022-09-30 02:10:00|17197.5|17192.5|17086.5|17081.5|17199|17194|17084.5|17079.5|3023
1664504100000|2022-09-30 02:15:00|17087.5|17082.5|17053.5|17048.5|17104.5|17099.5|17052|17047|3186
1664504400000|2022-09-30 02:20:00|17052.5|17047.5|17058.5|17053.5|17066|17061|17021.5|17016.5|2981
1664504700000|2022-09-30 02:25:00|17059|17054|17115|17110|17121|17116|17044|17039|2813
1664505000000|2022-09-30 02:30:00|17115.5|17110.5|17085.5|17080.5|17127|17122|17074.5|17069.5|1834
1664505300000|2022-09-30 02:35:00|17085|17080|17115.5|17110.5|17122|17117|17071.5|17066.5|1404
1664505600000|2022-09-30 02:40:00|17115|17110|17139.5|17134.5|17154|17149|17101.5|17096.5|1530
1664505900000|2022-09-30 02:45:00|17140|17135|17203.5|17198.5|17208.5|17203.5|17128|17123|1914
1664506200000|2022-09-30 02:50:00|17199.5|17194.5|17219|17214|17232.5|17227.5|17186|17181|1844
1664506500000|2022-09-30 02:55:00|17218.5|17213.5|17230.5|17225.5|17265.5|17260.5|17215|17210|2002
1664506800000|2022-09-30 03:00:00|17232.5|17227.5|17216.5|17211.5|17246.5|17241.5|17213.5|17208.5|1427
1664507100000|2022-09-30 03:05:00|17217|17212|17190.5|17185.5|17220.5|17215.5|17184|17179|1285
1664507400000|2022-09-30 03:10:00|17192.5|17187.5|17174.5|17169.5|17197|17192|17150|17145|1289
1664507700000|2022-09-30 03:15:00|17175.5|17170.5|17154.5|17149.5|17184.5|17179.5|17147.5|17142.5|811
1664508000000|2022-09-30 03:20:00|17154|17149|17178|17173|17179|17174|17141.5|17136.5|977
1664508300000|2022-09-30 03:25:00|17177.5|17172.5|17174|17169|17191|17186|17163|17158|671
1664508600000|2022-09-30 03:30:00|17170|17165|17206|17201|17212|17207|17148.5|17143.5|836
1664508900000|2022-09-30 03:35:00|17204|17199|17194|17189|17225.5|17220.5|17191.5|17186.5|857
1664509200000|2022-09-30 03:40:00|17194.5|17189.5|17160|17155|17194.5|17189.5|17147.5|17142.5|760
1664509500000|2022-09-30 03:45:00|17159.5|17154.5|17146.5|17141.5|17167|17162|17143.5|17138.5|405
1664509800000|2022-09-30 03:50:00|17147|17142|17143|17138|17149|17144|17129.5|17124.5|1132
1664510100000|2022-09-30 03:55:00|17144|17139|17143.5|17138.5|17151|17146|17133.5|17128.5|561
1664510400000|2022-09-30 04:00:00|17155.9|17125.9|17156.9|17126.9|17162.8|17132.8|17153.7|17123.7|1
1664510700000|2022-09-30 04:05:00|17157.4|17127.4|17148.5|17118.5|17157.4|17127.4|17137.8|17107.8|0
1664511000000|2022-09-30 04:10:00|17148.9|17118.9|17151.5|17121.5|17153.2|17123.2|17147.3|17117.3|0
1664511300000|2022-09-30 04:15:00|17150.6|17120.6|17158.7|17128.7|17160.7|17130.7|17145.2|17115.2|0
1664511600000|2022-09-30 04:20:00|17158.3|17128.3|17159.5|17129.5|17163.1|17133.1|17154|17124|0
1664511900000|2022-09-30 04:25:00|17159.3|17129.3|17147.5|17117.5|17160.6|17130.6|17143.2|17113.2|0
1664512200000|2022-09-30 04:30:00|17147.9|17117.9|17152.7|17122.7|17154.8|17124.8|17144.6|17114.6|0
1664512500000|2022-09-30 04:35:00|17153.6|17123.6|17163.7|17133.7|17164.7|17134.7|17148.8|17118.8|0
1664512800000|2022-09-30 04:40:00|17163.2|17133.2|17173.3|17143.3|17175.8|17145.8|17158.2|17128.2|0
1664513100000|2022-09-30 04:45:00|17173.7|17143.7|17171.5|17141.5|17174.5|17144.5|17167.2|17137.2|0
1664513400000|2022-09-30 04:50:00|17170.6|17140.6|17171.8|17141.8|17179.1|17149.1|17165.1|17135.1|0
1664513700000|2022-09-30 04:55:00|17172.7|17142.7|17170.6|17140.6|17174|17144|17166.3|17136.3|0
1664514000000|2022-09-30 05:00:00|17153.9|17123.9|17106|17101|17153.9|17138|17093.5|17088.5|1734
1664514300000|2022-09-30 05:05:00|17106.5|17101.5|17126.5|17121.5|17143|17138|17106|17101|898
1664514600000|2022-09-30 05:10:00|17124|17119|17109.5|17104.5|17143.5|17138.5|17101|17096|838
1664514900000|2022-09-30 05:15:00|17110|17105|17161|17156|17193|17188|17107|17102|1377
1664515200000|2022-09-30 05:20:00|17160|17155|17137.5|17132.5|17182|17177|17137.5|17132.5|826
1664515500000|2022-09-30 05:25:00|17139|17134|17140|17135|17155.5|17150.5|17128.5|17123.5|1010
1664515800000|2022-09-30 05:30:00|17140.5|17135.5|17155|17150|17172.5|17167.5|17127.5|17122.5|1045
1664516100000|2022-09-30 05:35:00|17155.5|17150.5|17150|17145|17165|17160|17143|17138|602
1664516400000|2022-09-30 05:40:00|17149|17144|17187.5|17182.5|17199|17194|17146|17141|908
1664516700000|2022-09-30 05:45:00|17187|17182|17181.5|17176.5|17208.5|17203.5|17179.5|17174.5|918
1664517000000|2022-09-30 05:50:00|17183|17178|17192|17187|17198|17193|17178.5|17173.5|664
1664517300000|2022-09-30 05:55:00|17193|17188|17164|17159|17193|17188|17150.5|17145.5|873
1664517600000|2022-09-30 06:00:00|17164.5|17159.5|17190|17185|17220.5|17215.5|17164.5|17159.5|1321
1664517900000|2022-09-30 06:05:00|17189.5|17184.5|17217|17212|17218|17213|17184|17179|842
1664518200000|2022-09-30 06:10:00|17217.5|17212.5|17196|17191|17226.5|17221.5|17186.5|17181.5|951
1664518500000|2022-09-30 06:15:00|17196.5|17191.5|17180|17175|17199.5|17194.5|17164|17159|847
1664518800000|2022-09-30 06:20:00|17181|17176|17179|17174|17182.5|17177.5|17161|17156|493
1664519100000|2022-09-30 06:25:00|17178.5|17173.5|17196|17191|17200.5|17195.5|17176|17171|517
1664519400000|2022-09-30 06:30:00|17196.5|17191.5|17172.5|17167.5|17198|17193|17172.5|17167.5|659
1664519700000|2022-09-30 06:35:00|17172|17167|17150|17145|17177|17172|17148.5|17143.5|706
1664520000000|2022-09-30 06:40:00|17150.5|17145.5|17159|17154|17173|17168|17147.5|17142.5|693
1664520300000|2022-09-30 06:45:00|17158.5|17153.5|17183.5|17178.5|17198.5|17193.5|17158.5|17153.5|768
1664520600000|2022-09-30 06:50:00|17184|17179|17197.5|17192.5|17208|17203|17171.5|17166.5|672
1664520900000|2022-09-30 06:55:00|17197|17192|17200|17195|17209.5|17204.5|17195.5|17190.5|557
1664521200000|2022-09-30 07:00:00|17199|17194|17222|17217|17223|17218|17198|17193|1582
1664521500000|2022-09-30 07:05:00|17223|17218|17280|17275|17280.5|17275.5|17210|17205|1734
1664521800000|2022-09-30 07:10:00|17279.5|17274.5|17266|17261|17287|17282|17251.5|17246.5|1240
1664522100000|2022-09-30 07:15:00|17265.5|17260.5|17251|17246|17277|17272|17239.5|17234.5|1184
1664522400000|2022-09-30 07:20:00|17251.5|17246.5|17276|17271|17280|17275|17249.5|17244.5|817
1664522700000|2022-09-30 07:25:00|17275.5|17270.5|17287|17282|17311|17306|17275.5|17270.5|1514
1664523000000|2022-09-30 07:30:00|17284|17279|17258.5|17253.5|17285|17280|17253.5|17248.5|1045
1664523300000|2022-09-30 07:35:00|17259|17254|17248|17243|17259.5|17254.5|17235.5|17230.5|878
1664523600000|2022-09-30 07:40:00|17248.5|17243.5|17243|17238|17263|17258|17242.5|17237.5|605
1664523900000|2022-09-30 07:45:00|17243.5|17238.5|17212|17207|17249.5|17244.5|17207.5|17202.5|1200
1664524200000|2022-09-30 07:50:00|17210.5|17205.5|17193|17188|17211|17206|17190.5|17185.5|1415
1664524500000|2022-09-30 07:55:00|17192.5|17187.5|17199|17194|17208.5|17203.5|17189|17184|2078
1664524800000|2022-09-30 08:00:00|17200|17195|17200|17195|17210|17205|17189.5|17184.5|2476
1664525100000|2022-09-30 08:05:00|17200.5|17195.5|17122|17117|17201.5|17196.5|17113.5|17108.5|4217
1664525400000|2022-09-30 08:10:00|17122.5|17117.5|17191.5|17186.5|17199|17194|17122.5|17117.5|1924
1664525700000|2022-09-30 08:15:00|17191|17186|17191.5|17186.5|17204|17199|17181.5|17176.5|613
1664526000000|2022-09-30 08:20:00|17192|17187|17190|17185|17199.5|17194.5|17176.5|17171.5|412
1664526300000|2022-09-30 08:25:00|17189|17184|17173.5|17168.5|17190.5|17185.5|17172.5|17167.5|1242
1664526600000|2022-09-30 08:30:00|17187.4|17157.4|17193.8|17163.8|17203.9|17173.9|17181.7|17151.7|2
1664526900000|2022-09-30 08:35:00|17193|17163|17179.1|17149.1|17195.1|17165.1|17170.2|17140.2|0
1664527200000|2022-09-30 08:40:00|17179.5|17149.5|17184.6|17154.6|17191.3|17161.3|17175.7|17145.7|0
1664527500000|2022-09-30 08:45:00|17185|17155|17195.3|17165.3|17205.4|17175.4|17182.9|17152.9|0
1664527800000|2022-09-30 08:50:00|17194.5|17164.5|17227.7|17197.7|17232.1|17202.1|17193.2|17163.2|0
1664528100000|2022-09-30 08:55:00|17227.3|17197.3|17223.4|17193.4|17238.9|17208.9|17221.6|17191.6|0
1664528400000|2022-09-30 09:00:00|17224.3|17194.3|17204|17174|17226.3|17196.3|17201.9|17171.9|0
1664528700000|2022-09-30 09:05:00|17204.9|17174.9|17202.6|17172.6|17211.9|17181.9|17197.6|17167.6|0
1664529000000|2022-09-30 09:10:00|17203|17173|17199.3|17169.3|17209.7|17179.7|17199.3|17169.3|0
1664529300000|2022-09-30 09:15:00|17191|17183|17193.5|17185.5|17201.5|17193.5|17184|17176|143
1664529600000|2022-09-30 09:20:00|17193|17185|17191|17183|17194.5|17186.5|17183|17175|130
1664529900000|2022-09-30 09:25:00|17191.5|17183.5|17193.5|17185.5|17193.5|17185.5|17183.5|17175.5|50
1664530200000|2022-09-30 09:30:00|17193|17185|17203.5|17195.5|17214.5|17206.5|17192|17184|115
1664530500000|2022-09-30 09:35:00|17203|17195|17201|17193|17210.5|17202.5|17197|17189|141
1664530800000|2022-09-30 09:40:00|17202|17194|17208|17200|17214|17206|17200.5|17192.5|167
1664531100000|2022-09-30 09:45:00|17203|17195|17199.5|17191.5|17208|17200|17198|17190|104
1664531400000|2022-09-30 09:50:00|17200|17192|17200.5|17192.5|17206|17198|17196|17188|81
1664531700000|2022-09-30 09:55:00|17200|17192|17200|17192|17203|17195|17197.5|17189.5|35
1664532000000|2022-09-30 10:00:00|17199.5|17191.5|17207.5|17199.5|17210|17202|17196.5|17188.5|132
1664532300000|2022-09-30 10:05:00|17208.5|17200.5|17212.5|17204.5|17213.5|17205.5|17208.5|17200.5|34
1664532600000|2022-09-30 10:10:00|17211.5|17203.5|17217|17209|17225|17217|17211.5|17203.5|110
1664532900000|2022-09-30 10:15:00|17216.5|17208.5|17217.5|17209.5|17229.5|17221.5|17216.5|17208.5|110
1664533200000|2022-09-30 10:20:00|17215.5|17207.5|17210|17202|17216.5|17208.5|17206.5|17198.5|62
1664533500000|2022-09-30 10:25:00|17209.5|17201.5|17206.5|17198.5|17214|17206|17205.5|17197.5|33
1664533800000|2022-09-30 10:30:00|17204|17196|17203.5|17195.5|17208.5|17200.5|17203|17195|45
1664534100000|2022-09-30 10:35:00|17203|17195|17205|17197|17208|17200|17202|17194|35
1664534400000|2022-09-30 10:40:00|17204.5|17196.5|17206|17198|17207|17199|17202.5|17194.5|27
1664534700000|2022-09-30 10:45:00|17205|17197|17203|17195|17208|17200|17196.5|17188.5|63
1664535000000|2022-09-30 10:50:00|17202.5|17194.5|17185.5|17177.5|17202.5|17194.5|17181|17173|117
1664535300000|2022-09-30 10:55:00|17186|17178|17175|17167|17186|17178|17172|17164|78
1664535600000|2022-09-30 11:00:00|17178|17170|17163.5|17155.5|17181.5|17173.5|17163|17155|80
1664535900000|2022-09-30 11:05:00|17163|17155|17163|17155|17167|17159|17153|17145|90
1664536200000|2022-09-30 11:10:00|17162|17154|17160|17152|17165.5|17157.5|17155|17147|49
1664536500000|2022-09-30 11:15:00|17160.5|17152.5|17159.5|17151.5|17164.5|17156.5|17154.5|17146.5|43
1664536800000|2022-09-30 11:20:00|17159|17151|17148|17140|17161|17153|17148|17140|122
1664537100000|2022-09-30 11:25:00|17148.5|17140.5|17150.5|17142.5|17152|17144|17143|17135|107
1664537400000|2022-09-30 11:30:00|17151|17143|17145.5|17137.5|17155.5|17147.5|17142|17134|23
1664537700000|2022-09-30 11:35:00|17146|17138|17142|17134|17146|17138|17128|17120|120
1664538000000|2022-09-30 11:40:00|17141.5|17133.5|17141.5|17133.5|17147|17139|17138|17130|55
1664538300000|2022-09-30 11:45:00|17141|17133|17107|17099|17141|17133|17105|17097|234
1664538600000|2022-09-30 11:50:00|17106.5|17098.5|17106.5|17098.5|17108.5|17100.5|17100|17092|87
1664538900000|2022-09-30 11:55:00|17107.5|17099.5|17116|17108|17118.5|17110.5|17104|17096|85
1664539200000|2022-09-30 12:00:00|17115|17107|17131|17123|17136|17128|17114.5|17106.5|92
1664539500000|2022-09-30 12:05:00|17131.5|17123.5|17125|17117|17132|17124|17123.5|17115.5|22
1664539800000|2022-09-30 12:10:00|17125.5|17117.5|17133|17125|17138|17130|17125.5|17117.5|68
1664540100000|2022-09-30 12:15:00|17133.5|17125.5|17140.5|17132.5|17145|17137|17131|17123|45
1664540400000|2022-09-30 12:20:00|17139.5|17131.5|17141|17133|17145.5|17137.5|17138|17130|30
1664540700000|2022-09-30 12:25:00|17140.5|17132.5|17177.5|17169.5|17199|17191|17140|17132|254
1664541000000|2022-09-30 12:30:00|17177|17169|17127.5|17119.5|17177|17169|17077|17069|567
1664541300000|2022-09-30 12:35:00|17127|17119|17137|17129|17148|17140|17126|17118|125
1664541600000|2022-09-30 12:40:00|17136.5|17128.5|17168|17160|17176.5|17168.5|17131|17123|135
1664541900000|2022-09-30 12:45:00|17166.5|17158.5|17148.5|17140.5|17172|17164|17148.5|17140.5|76
1664542200000|2022-09-30 12:50:00|17149.5|17141.5|17159|17151|17162.5|17154.5|17148.5|17140.5|56
1664542500000|2022-09-30 12:55:00|17159.5|17151.5|17168|17160|17185.5|17177.5|17159|17151|134
1664542800000|2022-09-30 13:00:00|17167.5|17159.5|17150|17142|17181.5|17173.5|17149.5|17141.5|78
1664543100000|2022-09-30 13:05:00|17151|17143|17144.5|17136.5|17152.5|17144.5|17139|17131|70
1664543400000|2022-09-30 13:10:00|17144|17136|17143.5|17135.5|17145|17137|17137.5|17129.5|47
1664543700000|2022-09-30 13:15:00|17143|17135|17141.5|17133.5|17146.5|17138.5|17137|17129|53
1664544000000|2022-09-30 13:20:00|17141|17133|17129.5|17121.5|17141.5|17133.5|17121.5|17113.5|70
1664544300000|2022-09-30 13:25:00|17129|17121|17112|17104|17132.5|17124.5|17111|17103|105
1664544600000|2022-09-30 13:30:00|17112.5|17104.5|17191.5|17183.5|17194|17186|17109|17101|704
1664544900000|2022-09-30 13:35:00|17191|17183|17149.5|17141.5|17194|17186|17133.5|17125.5|302
1664545200000|2022-09-30 13:40:00|17149|17141|17152|17144|17171.5|17163.5|17130|17122|275
1664545500000|2022-09-30 13:45:00|17151.5|17143.5|17152|17144|17158.5|17150.5|17127|17119|241
1664545800000|2022-09-30 13:50:00|17151|17143|17157.5|17149.5|17157.5|17149.5|17142|17134|259
1664546100000|2022-09-30 13:55:00|17158|17150|17160|17152|17171|17163|17144.5|17136.5|262
1664546400000|2022-09-30 14:00:00|17163.5|17155.5|17150.5|17142.5|17166.5|17158.5|17144|17136|119
1664546700000|2022-09-30 14:05:00|17151|17143|17143.5|17135.5|17156|17148|17134.5|17126.5|176
1664547000000|2022-09-30 14:10:00|17143|17135|17150.5|17142.5|17161|17153|17136.5|17128.5|138
1664547300000|2022-09-30 14:15:00|17151.5|17143.5|17161|17153|17165.5|17157.5|17134.5|17126.5|170
1664547600000|2022-09-30 14:20:00|17160.5|17152.5|17176.5|17168.5|17179|17171|17149.5|17141.5|150
1664547900000|2022-09-30 14:25:00|17177|17169|17172.5|17164.5|17183.5|17175.5|17157|17149|181
1664548200000|2022-09-30 14:30:00|17173|17165|17208|17200|17211.5|17203.5|17169|17161|283
1664548500000|2022-09-30 14:35:00|17207.5|17199.5|17224.5|17216.5|17233|17225|17206.5|17198.5|303
1664548800000|2022-09-30 14:40:00|17225.5|17217.5|17214.5|17206.5|17232.5|17224.5|17209|17201|151
1664549100000|2022-09-30 14:45:00|17215|17207|17209|17201|17222.5|17214.5|17195.5|17187.5|221
1664549400000|2022-09-30 14:50:00|17208.5|17200.5|17225.5|17217.5|17226|17218|17202.5|17194.5|164
1664549700000|2022-09-30 14:55:00|17222.5|17214.5|17258.5|17250.5|17258.5|17250.5|17219|17211|357
1664550000000|2022-09-30 15:00:00|17259|17251|17259.5|17251.5|17265.5|17257.5|17235|17227|190
1664550300000|2022-09-30 15:05:00|17259|17251|17282.5|17274.5|17283.5|17275.5|17253|17245|322
1664550600000|2022-09-30 15:10:00|17283.5|17275.5|17274|17266|17284.5|17276.5|17265|17257|245
1664550900000|2022-09-30 15:15:00|17274.5|17266.5|17277.5|17269.5|17294.5|17286.5|17272.5|17264.5|219
1664551200000|2022-09-30 15:20:00|17279.5|17271.5|17277|17269|17288|17280|17269|17261|171
1664551500000|2022-09-30 15:25:00|17275|17267|17267|17259|17277|17269|17261.5|17253.5|202
1664551800000|2022-09-30 15:30:00|17267.5|17259.5|17259|17251|17276.5|17268.5|17256.5|17248.5|132
1664552100000|2022-09-30 15:35:00|17258.5|17250.5|17245.5|17237.5|17260.5|17252.5|17243.5|17235.5|125
1664552400000|2022-09-30 15:40:00|17246.5|17238.5|17226.5|17218.5|17248|17240|17219.5|17211.5|187
1664552700000|2022-09-30 15:45:00|17227|17219|17224|17216|17231.5|17223.5|17221.5|17213.5|64
1664553000000|2022-09-30 15:50:00|17222|17214|17226|17218|17230|17222|17217|17209|224
1664553300000|2022-09-30 15:55:00|17225.5|17217.5|17235.5|17227.5|17236|17228|17220|17212|118
1664553600000|2022-09-30 16:00:00|17235|17227|17227|17219|17235|17227|17215.5|17207.5|260
1664553900000|2022-09-30 16:05:00|17226|17218|17229.5|17221.5|17232.5|17224.5|17224|17216|205
1664554200000|2022-09-30 16:10:00|17227|17219|17235.5|17227.5|17240.5|17232.5|17224.5|17216.5|158
1664554500000|2022-09-30 16:15:00|17235|17227|17226.5|17218.5|17237|17229|17226.5|17218.5|78
1664554800000|2022-09-30 16:20:00|17226|17218|17213|17205|17226|17218|17199|17191|124
1664555100000|2022-09-30 16:25:00|17212.5|17204.5|17208|17200|17219.5|17211.5|17207|17199|23
1664555400000|2022-09-30 16:30:00|17207.5|17199.5|17213.5|17205.5|17213.5|17205.5|17202.5|17194.5|44
1664555700000|2022-09-30 16:35:00|17213|17205|17221|17213|17224.5|17216.5|17208|17200|118
1664556000000|2022-09-30 16:40:00|17221.5|17213.5|17220|17212|17224|17216|17211.5|17203.5|43
1664556300000|2022-09-30 16:45:00|17219.5|17211.5|17219.5|17211.5|17221|17213|17215.5|17207.5|20
1664556600000|2022-09-30 16:50:00|17221|17213|17218.5|17210.5|17223|17215|17213|17205|122
1664556900000|2022-09-30 16:55:00|17218|17210|17219|17211|17224|17216|17216.5|17208.5|165
1664557200000|2022-09-30 17:00:00|17219.5|17211.5|17210|17202|17220.5|17212.5|17200|17192|49
1664557500000|2022-09-30 17:05:00|17209.5|17201.5|17208|17200|17216.5|17208.5|17205|17197|53
1664557800000|2022-09-30 17:10:00|17208.5|17200.5|17203.5|17195.5|17216|17208|17203|17195|38
1664558100000|2022-09-30 17:15:00|17202|17194|17194|17186|17206.5|17198.5|17190.5|17182.5|92
1664558400000|2022-09-30 17:20:00|17194.5|17186.5|17196|17188|17200.5|17192.5|17193.5|17185.5|25
1664558700000|2022-09-30 17:25:00|17196.5|17188.5|17209.5|17201.5|17213.5|17205.5|17196|17188|54
1664559000000|2022-09-30 17:30:00|17210|17202|17208|17200|17220|17212|17207.5|17199.5|72
1664559300000|2022-09-30 17:35:00|17207.5|17199.5|17190.5|17182.5|17207.5|17199.5|17185|17177|79
1664559600000|2022-09-30 17:40:00|17190|17182|17182.5|17174.5|17191|17183|17182.5|17174.5|47
1664559900000|2022-09-30 17:45:00|17182|17174|17177|17169|17183|17175|17175|17167|45
1664560200000|2022-09-30 17:50:00|17176.5|17168.5|17182|17174|17184|17176|17173|17165|34
1664560500000|2022-09-30 17:55:00|17182.5|17174.5|17179.5|17171.5|17185.5|17177.5|17179|17171|18
1664560800000|2022-09-30 18:00:00|17179|17171|17170.5|17162.5|17179.5|17171.5|17169|17161|47
1664561100000|2022-09-30 18:05:00|17169.5|17161.5|17178.5|17170.5|17179|17171|17168.5|17160.5|64
1664561400000|2022-09-30 18:10:00|17176.5|17168.5|17192.5|17184.5|17192.5|17184.5|17176.5|17168.5|31
1664561700000|2022-09-30 18:15:00|17192|17184|17192|17184|17202.5|17194.5|17189.5|17181.5|48
1664562000000|2022-09-30 18:20:00|17191.5|17183.5|17192.5|17184.5|17198.5|17190.5|17185.5|17177.5|34
1664562300000|2022-09-30 18:25:00|17193|17185|17182|17174|17193.5|17185.5|17173|17165|48
1664562600000|2022-09-30 18:30:00|17181.5|17173.5|17198|17190|17198|17190|17181|17173|79
1664562900000|2022-09-30 18:35:00|17197.5|17189.5|17196|17188|17200|17192|17187.5|17179.5|55
1664563200000|2022-09-30 18:40:00|17197.5|17189.5|17180.5|17172.5|17199.5|17191.5|17176|17168|49
1664563500000|2022-09-30 18:45:00|17180|17172|17175|17167|17180|17172|17158|17150|95
1664563800000|2022-09-30 18:50:00|17175.5|17167.5|17165|17157|17177.5|17169.5|17163.5|17155.5|30
1664564100000|2022-09-30 18:55:00|17164.5|17156.5|17169.7|17139.7|17170|17157.5|17158.5|17139.5|86
1664564400000|2022-09-30 19:00:00|17169.2|17139.2|17208|17178|17217.3|17187.3|17167.8|17137.8|0
1664564700000|2022-09-30 19:05:00|17207.7|17177.7|17195|17165|17216.9|17186.9|17193.7|17163.7|0
1664565000000|2022-09-30 19:10:00|17194.5|17164.5|17174.7|17144.7|17201.6|17171.6|17171|17141|0
1664565300000|2022-09-30 19:15:00|17174.5|17144.5|17177.9|17147.9|17190.1|17160.1|17168|17138|0
1664565600000|2022-09-30 19:20:00|17178.1|17148.1|17180.2|17150.2|17180.9|17150.9|17168|17138|0
1664565900000|2022-09-30 19:25:00|17180.4|17150.4|17182|17152|17184.6|17154.6|17149.3|17119.3|0
1664566200000|2022-09-30 19:30:00|17181.7|17151.7|17165.9|17135.9|17197.9|17167.9|17163.4|17133.4|0
1664566500000|2022-09-30 19:35:00|17165.6|17135.6|17162.8|17132.8|17170.9|17140.9|17153.5|17123.5|0
1664566800000|2022-09-30 19:40:00|17162.5|17132.5|17172.1|17142.1|17179.8|17149.8|17162.3|17132.3|0
1664567100000|2022-09-30 19:45:00|17172.5|17142.5|17174.8|17144.8|17181.4|17151.4|17164.7|17134.7|0
1664567400000|2022-09-30 19:50:00|17175|17145|17115.5|17085.5|17177.5|17147.5|17115.2|17085.2|0
1664567700000|2022-09-30 19:55:00|17115.7|17085.7|17107.1|17077.1|17122.9|17092.9|17092.3|17062.3|0
1664568000000|2022-09-30 20:00:00|17106.7|17076.7|17116.7|17086.7|17128.9|17098.9|17087|17057|0
1664568300000|2022-09-30 20:05:00|17115.8|17085.8|17138.6|17108.6|17142.4|17112.4|17112.8|17082.8|0
1664568600000|2022-09-30 20:10:00|17137.7|17107.7|17150.2|17120.2|17151.2|17121.2|17136.7|17106.7|0
1664568900000|2022-09-30 20:15:00|17149.3|17119.3|17135.2|17105.2|17149.3|17119.3|17131.4|17101.4|0
1664569200000|2022-09-30 20:20:00|17135.1|17105.1|17131.3|17101.3|17143.6|17113.6|17130.3|17100.3|0
1664569500000|2022-09-30 20:25:00|17130.8|17100.8|17134.1|17104.1|17136|17106|17129.8|17099.8|0
1664569800000|2022-09-30 20:30:00|17133.3|17103.3|17124.6|17094.6|17133.3|17103.3|17123.7|17093.7|0
1664570100000|2022-09-30 20:35:00|17125.5|17095.5|17114.1|17084.1|17125.5|17095.5|17114.1|17084.1|0
1664570400000|2022-09-30 20:40:00|17115|17085|17115.1|17085.1|17119.8|17089.8|17111.3|17081.3|0
1664570700000|2022-09-30 20:45:00|17115.9|17085.9|17121.1|17091.1|17121.1|17091.1|17112.5|17082.5|0
1664571000000|2022-09-30 20:50:00|17120.3|17090.3|17120.6|17090.6|17127.5|17097.5|17117.7|17087.7|0
1664571300000|2022-09-30 20:55:00|17121.4|17091.4|17122.2|17092.2|17124.4|17094.4|17118.6|17088.6|0
1664748000000|2022-10-02 22:00:00|17086.5|17056.5|17085.2|17055.2|17093|17063|17079.1|17049.1|0
1664748300000|2022-10-02 22:05:00|17078.3|17048.3|17072.5|17042.5|17089.3|17059.3|17066.5|17036.5|0
1664748600000|2022-10-02 22:10:00|17072.9|17042.9|17096.6|17066.6|17113.9|17083.9|17072.6|17042.6|0
1664748900000|2022-10-02 22:15:00|17094.8|17064.8|17108.2|17078.2|17118.9|17088.9|17089.2|17059.2|0
1664749200000|2022-10-02 22:20:00|17107.7|17077.7|17093.7|17063.7|17115.4|17085.4|17093.7|17063.7|0
1664749500000|2022-10-02 22:25:00|17094.1|17064.1|17080.2|17050.2|17097|17067|17078.8|17048.8|0
1664749800000|2022-10-02 22:30:00|17080.7|17050.7|17097.3|17067.3|17107.5|17077.5|17069.3|17039.3|0
1664750100000|2022-10-02 22:35:00|17097.7|17067.7|17102.2|17072.2|17103.4|17073.4|17089.3|17059.3|0
1664750400000|2022-10-02 22:40:00|17101.8|17071.8|17105.1|17075.1|17110.8|17080.8|17095.5|17065.5|0
1664750700000|2022-10-02 22:45:00|17107.2|17077.2|17117.7|17087.7|17121.1|17091.1|17100.7|17070.7|0
1664751000000|2022-10-02 22:50:00|17118.5|17088.5|17115.5|17085.5|17124.1|17094.1|17100.9|17070.9|0
1664751300000|2022-10-02 22:55:00|17115.1|17085.1|17109.8|17079.8|17119.3|17089.3|17102.2|17072.2|0
1664751600000|2022-10-02 23:00:00|17110.2|17080.2|17103|17073|17115.3|17085.3|17101|17071|0
1664751900000|2022-10-02 23:05:00|17103.4|17073.4|17114.4|17084.4|17115.3|17085.3|17101|17071|0
1664752200000|2022-10-02 23:10:00|17115.3|17085.3|17101.6|17071.6|17121.1|17091.1|17101.6|17071.6|0
1664752500000|2022-10-02 23:15:00|17102.5|17072.5|17096.2|17066.2|17104.4|17074.4|17090.8|17060.8|0
1664752800000|2022-10-02 23:20:00|17095.8|17065.8|17094.8|17064.8|17101.7|17071.7|17090.2|17060.2|0
1664753100000|2022-10-02 23:25:00|17095.2|17065.2|17083.8|17053.8|17101|17071|17083.8|17053.8|0
1664753400000|2022-10-02 23:30:00|17084.2|17054.2|17086.1|17056.1|17088.6|17058.6|17078.7|17048.7|0
1664753700000|2022-10-02 23:35:00|17085.3|17055.3|17090.9|17060.9|17097.1|17067.1|17083.3|17053.3|0
1664754000000|2022-10-02 23:40:00|17091.7|17061.7|17087.3|17057.3|17096.6|17066.6|17084.2|17054.2|0
1664754300000|2022-10-02 23:45:00|17086.9|17056.9|17082.8|17052.8|17092.3|17062.3|17077.4|17047.4|0
1664754600000|2022-10-02 23:50:00|17083.3|17053.3|16973|16943|17087.6|17057.6|16960.2|16930.2|0
1664754900000|2022-10-02 23:55:00|16973.9|16943.9|16964.9|16934.9|16983.5|16953.5|16949.7|16919.7|0
1664755200000|2022-10-03 00:00:00|16964.4|16934.4|16934.7|16904.7|16966.8|16936.8|16923.3|16893.3|0
1664755500000|2022-10-03 00:05:00|16934.2|16904.2|16914.8|16884.8|16934.2|16904.2|16884.7|16854.7|0
1664755800000|2022-10-03 00:10:00|16913.9|16883.9|16913.9|16883.9|16927.2|16897.2|16895.6|16865.6|0
1664756100000|2022-10-03 00:15:00|16913|16883|16899.2|16869.2|16917.8|16887.8|16894.3|16864.3|0
1664756400000|2022-10-03 00:20:00|16899.6|16869.6|16887.8|16857.8|16899.6|16869.6|16855.6|16825.6|0
1664756700000|2022-10-03 00:25:00|16888.2|16858.2|16915|16885|16917.7|16887.7|16887.3|16857.3|0
1664757000000|2022-10-03 00:30:00|16914.6|16884.6|16908.1|16878.1|16915|16885|16902.8|16872.8|0
1664757300000|2022-10-03 00:35:00|16907.7|16877.7|16922.6|16892.6|16934.9|16904.9|16907.7|16877.7|0
1664757600000|2022-10-03 00:40:00|16925.2|16895.2|16931.6|16901.6|16937|16907|16915.7|16885.7|0
1664757900000|2022-10-03 00:45:00|16932.5|16902.5|16970.8|16940.8|16985.1|16955.1|16931.8|16901.8|0
1664758200000|2022-10-03 00:50:00|16972.1|16942.1|16991.9|16961.9|16992.8|16962.8|16964.8|16934.8|0
1664758500000|2022-10-03 00:55:00|16992.3|16962.3|16979.1|16949.1|16992.3|16962.3|16948.7|16918.7|0
1664758800000|2022-10-03 01:00:00|16980|16950|16948.1|16918.1|16989.6|16959.6|16940.3|16910.3|0
1664759100000|2022-10-03 01:05:00|16948.5|16918.5|16956.6|16926.6|16961.9|16931.9|16935.1|16905.1|0
1664759400000|2022-10-03 01:10:00|16957|16927|16990.8|16960.8|16994.7|16964.7|16956|16926|0
1664759700000|2022-10-03 01:15:00|16989.9|16959.9|17003|16998|17034|17029|16944.5|16939.5|3192
1664760000000|2022-10-03 01:20:00|17003.5|16998.5|16990.5|16985.5|17062|17057|16979|16974|2096
1664760300000|2022-10-03 01:25:00|16994.5|16989.5|17026.5|17021.5|17034.5|17029.5|16984.5|16979.5|1068
1664760600000|2022-10-03 01:30:00|17026|17021|17055|17050|17093.5|17088.5|17026|17021|3922
1664760900000|2022-10-03 01:35:00|17056|17051|17102|17097|17129|17124|17039.5|17034.5|3842
1664761200000|2022-10-03 01:40:00|17101.5|17096.5|17179|17174|17180|17175|17061|17056|3324
1664761500000|2022-10-03 01:45:00|17180|17175|17175.5|17170.5|17200.5|17195.5|17150|17145|2387
1664761800000|2022-10-03 01:50:00|17173.5|17168.5|17239|17234|17242|17237|17167.5|17162.5|2281
1664762100000|2022-10-03 01:55:00|17238.5|17233.5|17208.5|17203.5|17238.5|17233.5|17195.5|17190.5|1745
1664762400000|2022-10-03 02:00:00|17207|17202|17170.5|17165.5|17210|17205|17170.5|17165.5|1261
1664762700000|2022-10-03 02:05:00|17169.5|17164.5|17125.5|17120.5|17176.5|17171.5|17125.5|17120.5|1988
1664763000000|2022-10-03 02:10:00|17125|17120|17112|17107|17131|17126|17089|17084|1895
1664763300000|2022-10-03 02:15:00|17111|17106|17084.5|17079.5|17122|17117|17080|17075|1222
1664763600000|2022-10-03 02:20:00|17085|17080|17046|17041|17090|17085|17037.5|17032.5|1904
1664763900000|2022-10-03 02:25:00|17046.5|17041.5|17019.5|17014.5|17065.5|17060.5|17010|17005|1538
1664764200000|2022-10-03 02:30:00|17019|17014|17051|17046|17051.5|17046.5|17002|16997|1429
1664764500000|2022-10-03 02:35:00|17050|17045|17053.5|17048.5|17057|17052|17019.5|17014.5|1068
1664764800000|2022-10-03 02:40:00|17054|17049|17068|17063|17070|17065|17040.5|17035.5|984
1664765100000|2022-10-03 02:45:00|17068.5|17063.5|17069|17064|17077|17072|17055|17050|791
1664765400000|2022-10-03 02:50:00|17069.5|17064.5|17109|17104|17112.5|17107.5|17066|17061|1217
1664765700000|2022-10-03 02:55:00|17109.5|17104.5|17019|17014|17109.5|17104.5|17018.5|17013.5|1342
1664766000000|2022-10-03 03:00:00|17021|17016|16998|16993|17028.5|17023.5|16995|16990|1632
1664766300000|2022-10-03 03:05:00|16999|16994|17022|17017|17031.5|17026.5|16991.5|16986.5|965
1664766600000|2022-10-03 03:10:00|17021.5|17016.5|17029|17024|17045|17040|17016|17011|765
1664766900000|2022-10-03 03:15:00|17028.5|17023.5|17046.5|17041.5|17053|17048|17027|17022|640
1664767200000|2022-10-03 03:20:00|17046|17041|17012|17007|17049.5|17044.5|16998|16993|900
1664767500000|2022-10-03 03:25:00|17011.5|17006.5|16977.5|16972.5|17012|17007|16977|16972|762
1664767800000|2022-10-03 03:30:00|16977|16972|16991.5|16986.5|16998|16993|16969|16964|1575
1664768100000|2022-10-03 03:35:00|16992|16987|17015|17010|17027.5|17022.5|16989.5|16984.5|1121
1664768400000|2022-10-03 03:40:00|17014.5|17009.5|17017.5|17012.5|17023.5|17018.5|17008|17003|612
1664768700000|2022-10-03 03:45:00|17019|17014|17014|17009|17020|17015|17012|17007|433
1664769000000|2022-10-03 03:50:00|17015|17010|17009.5|17004.5|17015|17010|16999.5|16994.5|543
1664769300000|2022-10-03 03:55:00|17010.5|17005.5|17011|17006|17015.5|17010.5|17004|16999|549
1664769600000|2022-10-03 04:00:00|17020.4|16990.4|17021.8|16991.8|17025.2|16995.2|17013.6|16983.6|0
1664769900000|2022-10-03 04:05:00|17022.2|16992.2|17006.3|16976.3|17030.4|17000.4|17001.6|16971.6|0
1664770200000|2022-10-03 04:10:00|17007.2|16977.2|17013.8|16983.8|17015.9|16985.9|17004.6|16974.6|0
1664770500000|2022-10-03 04:15:00|17014|16984|17013.7|16983.7|17019.8|16989.8|17006.6|16976.6|0
1664770800000|2022-10-03 04:20:00|17013.3|16983.3|17007.9|16977.9|17013.3|16983.3|17004.9|16974.9|0
1664771100000|2022-10-03 04:25:00|17008.4|16978.4|17009.2|16979.2|17015.6|16985.6|17005.8|16975.8|0
1664771400000|2022-10-03 04:30:00|17010.1|16980.1|17012|16982|17013.9|16983.9|17008.4|16978.4|0
1664771700000|2022-10-03 04:35:00|17011.6|16981.6|16999.4|16969.4|17011.6|16981.6|16999.4|16969.4|0
1664772000000|2022-10-03 04:40:00|16999.9|16969.9|17010.5|16980.5|17011.9|16981.9|16997.3|16967.3|0
1664772300000|2022-10-03 04:45:00|17010.9|16980.9|17010.9|16980.9|17013.4|16983.4|17004.1|16974.1|0
1664772600000|2022-10-03 04:50:00|17011.3|16981.3|17017.2|16987.2|17017.2|16987.2|17010.5|16980.5|0
1664772900000|2022-10-03 04:55:00|17017.6|16987.6|17017.5|16987.5|17019.7|16989.7|17014.6|16984.6|0
1664773200000|2022-10-03 05:00:00|17022.6|16992.6|16979|16974|17022.6|17002.5|16976|16971|812
1664773500000|2022-10-03 05:05:00|16979.5|16974.5|16927|16922|16997|16992|16921.5|16916.5|1965
1664773800000|2022-10-03 05:10:00|16928|16923|16934|16929|16949|16944|16905.5|16900.5|1546
1664774100000|2022-10-03 05:15:00|16933|16928|16904.5|16899.5|16936|16931|16902|16897|1155
1664774400000|2022-10-03 05:20:00|16905|16900|16921|16916|16924|16919|16894.5|16889.5|1088
1664774700000|2022-10-03 05:25:00|16920.5|16915.5|16901|16896|16920.5|16915.5|16897|16892|652
1664775000000|2022-10-03 05:30:00|16900|16895|16917|16912|16920.5|16915.5|16894|16889|626
1664775300000|2022-10-03 05:35:00|16916.5|16911.5|16935|16930|16936|16931|16903|16898|598
1664775600000|2022-10-03 05:40:00|16934.5|16929.5|16970.5|16965.5|16980.5|16975.5|16933|16928|1278
1664775900000|2022-10-03 05:45:00|16971|16966|16996|16991|17003|16998|16969.5|16964.5|1231
1664776200000|2022-10-03 05:50:00|16997|16992|17094.5|17089.5|17134|17129|16997|16992|4018
1664776500000|2022-10-03 05:55:00|17094|17089|17054|17049|17094|17089|17037|17032|2271
1664776800000|2022-10-03 06:00:00|17055|17050|17092|17087|17104|17099|17050|17045|1168
1664777100000|2022-10-03 06:05:00|17091|17086|17103.5|17098.5|17148.5|17143.5|17074.5|17069.5|1842
1664777400000|2022-10-03 06:10:00|17104|17099|17099|17094|17124|17119|17092|17087|996
1664777700000|2022-10-03 06:15:00|17098.5|17093.5|17087|17082|17101|17096|17071.5|17066.5|756
1664778000000|2022-10-03 06:20:00|17087.5|17082.5|17055|17050|17091|17086|17053.5|17048.5|910
1664778300000|2022-10-03 06:25:00|17054.5|17049.5|17060|17055|17076.5|17071.5|17051.5|17046.5|660
1664778600000|2022-10-03 06:30:00|17059.5|17054.5|17043.5|17038.5|17063|17058|17033|17028|687
1664778900000|2022-10-03 06:35:00|17044|17039|17050|17045|17058|17053|17031|17026|583
1664779200000|2022-10-03 06:40:00|17049.5|17044.5|17038|17033|17049.5|17044.5|17034.5|17029.5|478
1664779500000|2022-10-03 06:45:00|17038.5|17033.5|17051|17046|17051.5|17046.5|17026|17021|707
1664779800000|2022-10-03 06:50:00|17052|17047|17072.5|17067.5|17082.5|17077.5|17048|17043|628
1664780100000|2022-10-03 06:55:00|17072|17067|17072|17067|17081|17076|17062.5|17057.5|540
1664780400000|2022-10-03 07:00:00|17071|17066|17049|17044|17071|17066|17036.5|17031.5|909
1664780700000|2022-10-03 07:05:00|17048.5|17043.5|17054|17049|17089.5|17084.5|17043.5|17038.5|816
1664781000000|2022-10-03 07:10:00|17054.5|17049.5|17043|17038|17062|17057|17023|17018|886
1664781300000|2022-10-03 07:15:00|17042.5|17037.5|17061|17056|17069.5|17064.5|17031.5|17026.5|755
1664781600000|2022-10-03 07:20:00|17063|17058|17050.5|17045.5|17080.5|17075.5|17049|17044|744
1664781900000|2022-10-03 07:25:00|17050|17045|17059|17054|17065.5|17060.5|17045.5|17040.5|522
1664782200000|2022-10-03 07:30:00|17057.5|17052.5|17064|17059|17079|17074|17053|17048|575
1664782500000|2022-10-03 07:35:00|17063.5|17058.5|17035.5|17030.5|17068|17063|17035|17030|613
1664782800000|2022-10-03 07:40:00|17035|17030|17047|17042|17067.5|17062.5|17035|17030|800
1664783100000|2022-10-03 07:45:00|17046.5|17041.5|17065|17060|17070|17065|17045.5|17040.5|555
1664783400000|2022-10-03 07:50:00|17065.5|17060.5|17050.5|17045.5|17073|17068|17044.5|17039.5|845
1664783700000|2022-10-03 07:55:00|17050|17045|17063.5|17058.5|17063.5|17058.5|17042.5|17037.5|959
1664784000000|2022-10-03 08:00:00|17060.5|17055.5|17030|17025|17060.5|17055.5|17025.5|17020.5|1579
1664784300000|2022-10-03 08:05:00|17030.5|17025.5|17043.5|17038.5|17061.5|17056.5|17021|17016|1711
1664784600000|2022-10-03 08:10:00|17038.5|17033.5|17042|17037|17046|17041|17029.5|17024.5|650
1664784900000|2022-10-03 08:15:00|17043|17038|17052|17047|17054|17049|17040|17035|358
1664785200000|2022-10-03 08:20:00|17051.5|17046.5|17057|17052|17060.5|17055.5|17047|17042|328
1664785500000|2022-10-03 08:25:00|17056.5|17051.5|17048.5|17043.5|17064.5|17059.5|17037|17032|735
1664785800000|2022-10-03 08:30:00|17058.9|17028.9|17077.2|17047.2|17078.1|17048.1|17047|17017|0
1664786100000|2022-10-03 08:35:00|17078.1|17048.1|17066.6|17036.6|17078.9|17048.9|17061.4|17031.4|0
1664786400000|2022-10-03 08:40:00|17065.7|17035.7|17069.1|17039.1|17075.5|17045.5|17062.3|17032.3|0
1664786700000|2022-10-03 08:45:00|17069.5|17039.5|17071.5|17041.5|17079.3|17049.3|17063.9|17033.9|0
1664787000000|2022-10-03 08:50:00|17071.1|17041.1|17074.8|17044.8|17077.5|17047.5|17066.4|17036.4|0
1664787300000|2022-10-03 08:55:00|17075.2|17045.2|17071|17041|17076.6|17046.6|17068|17038|0
1664787600000|2022-10-03 09:00:00|17070.1|17040.1|17046.5|17016.5|17070.4|17040.4|17046.5|17016.5|0
1664787900000|2022-10-03 09:05:00|17045.6|17015.6|17033.2|17003.2|17050.3|17020.3|17022.4|16992.4|0
1664788200000|2022-10-03 09:10:00|17033.6|17003.6|17045.1|17015.1|17047.2|17017.2|17033.2|17003.2|0
1664788500000|2022-10-03 09:15:00|17046.8|17016.8|17056.5|17048.5|17062|17054|17029|17016.8|318
1664788800000|2022-10-03 09:20:00|17057|17049|17072|17064|17077.5|17069.5|17055|17047|102
1664789100000|2022-10-03 09:25:00|17072.5|17064.5|17079|17071|17081|17073|17068|17060|98
1664789400000|2022-10-03 09:30:00|17079.5|17071.5|17083|17075|17083.5|17075.5|17070|17062|91
1664789700000|2022-10-03 09:35:00|17083.5|17075.5|17070|17062|17089|17081|17066|17058|82
1664790000000|2022-10-03 09:40:00|17069.5|17061.5|17061.5|17053.5|17073.5|17065.5|17060|17052|66
1664790300000|2022-10-03 09:45:00|17061|17053|17058|17050|17065.5|17057.5|17055|17047|85
1664790600000|2022-10-03 09:50:00|17057.5|17049.5|17058.5|17050.5|17064.5|17056.5|17051.5|17043.5|46
1664790900000|2022-10-03 09:55:00|17059|17051|17066|17058|17066|17058|17057.5|17049.5|68
1664791200000|2022-10-03 10:00:00|17065.5|17057.5|17073.5|17065.5|17078|17070|17062|17054|103
1664791500000|2022-10-03 10:05:00|17073|17065|17074.5|17066.5|17074.5|17066.5|17066.5|17058.5|55
1664791800000|2022-10-03 10:10:00|17074|17066|17072|17064|17087|17079|17071.5|17063.5|79
1664792100000|2022-10-03 10:15:00|17071.5|17063.5|17082.5|17074.5|17082.5|17074.5|17068.5|17060.5|30
1664792400000|2022-10-03 10:20:00|17082|17074|17089.5|17081.5|17093.5|17085.5|17079|17071|88
1664792700000|2022-10-03 10:25:00|17089|17081|17108.5|17100.5|17110.5|17102.5|17085.5|17077.5|149
1664793000000|2022-10-03 10:30:00|17108|17100|17101.5|17093.5|17113|17105|17093|17085|127
1664793300000|2022-10-03 10:35:00|17101|17093|17086|17078|17104.5|17096.5|17084.5|17076.5|91
1664793600000|2022-10-03 10:40:00|17086.5|17078.5|17087|17079|17092|17084|17083.5|17075.5|35
1664793900000|2022-10-03 10:45:00|17086.5|17078.5|17106|17098|17106|17098|17084.5|17076.5|56
1664794200000|2022-10-03 10:50:00|17106.5|17098.5|17098|17090|17110|17102|17094|17086|70
1664794500000|2022-10-03 10:55:00|17097.5|17089.5|17105.5|17097.5|17109|17101|17096|17088|82
1664794800000|2022-10-03 11:00:00|17104|17096|17102|17094|17108.5|17100.5|17096.5|17088.5|55
1664795100000|2022-10-03 11:05:00|17101.5|17093.5|17098|17090|17107|17099|17097|17089|44
1664795400000|2022-10-03 11:10:00|17097.5|17089.5|17095|17087|17099.5|17091.5|17088|17080|80
1664795700000|2022-10-03 11:15:00|17094.5|17086.5|17092|17084|17101.5|17093.5|17092|17084|27
1664796000000|2022-10-03 11:20:00|17092.5|17084.5|17093.5|17085.5|17094.5|17086.5|17085|17077|86
1664796300000|2022-10-03 11:25:00|17093|17085|17095|17087|17096|17088|17087|17079|46
1664796600000|2022-10-03 11:30:00|17094.5|17086.5|17108|17100|17109.5|17101.5|17090.5|17082.5|133
1664796900000|2022-10-03 11:35:00|17107|17099|17110.5|17102.5|17116.5|17108.5|17107|17099|171
1664797200000|2022-10-03 11:40:00|17111|17103|17107.5|17099.5|17115.5|17107.5|17106.5|17098.5|102
1664797500000|2022-10-03 11:45:00|17107|17099|17106|17098|17117|17109|17106|17098|58
1664797800000|2022-10-03 11:50:00|17105.5|17097.5|17104.5|17096.5|17109.5|17101.5|17102|17094|68
1664798100000|2022-10-03 11:55:00|17105|17097|17132|17124|17134.5|17126.5|17103|17095|170
1664798400000|2022-10-03 12:00:00|17132.5|17124.5|17128.5|17120.5|17137.5|17129.5|17126|17118|164
1664798700000|2022-10-03 12:05:00|17129|17121|17130|17122|17135|17127|17121|17113|72
1664799000000|2022-10-03 12:10:00|17129.5|17121.5|17123.5|17115.5|17130|17122|17117.5|17109.5|63
1664799300000|2022-10-03 12:15:00|17124|17116|17124|17116|17130.5|17122.5|17117|17109|63
1664799600000|2022-10-03 12:20:00|17123.5|17115.5|17144.5|17136.5|17145|17137|17122|17114|104
1664799900000|2022-10-03 12:25:00|17144|17136|17142|17134|17147|17139|17140.5|17132.5|63
1664800200000|2022-10-03 12:30:00|17143|17135|17154.5|17146.5|17158|17150|17134|17126|155
1664800500000|2022-10-03 12:35:00|17155|17147|17149.5|17141.5|17156.5|17148.5|17143.5|17135.5|52
1664800800000|2022-10-03 12:40:00|17150|17142|17160.5|17152.5|17162.5|17154.5|17147|17139|95
1664801100000|2022-10-03 12:45:00|17160|17152|17169.5|17161.5|17172|17164|17159.5|17151.5|216
1664801400000|2022-10-03 12:50:00|17170.5|17162.5|17166.5|17158.5|17184|17176|17166.5|17158.5|168
1664801700000|2022-10-03 12:55:00|17166|17158|17160.5|17152.5|17168|17160|17158.5|17150.5|126
1664802000000|2022-10-03 13:00:00|17160|17152|17169.5|17161.5|17169.5|17161.5|17157|17149|78
1664802300000|2022-10-03 13:05:00|17170|17162|17168|17160|17172.5|17164.5|17157|17149|85
1664802600000|2022-10-03 13:10:00|17168.5|17160.5|17175.5|17167.5|17177.5|17169.5|17161|17153|74
1664802900000|2022-10-03 13:15:00|17175|17167|17177|17169|17183|17175|17168|17160|126
1664803200000|2022-10-03 13:20:00|17176.5|17168.5|17164.5|17156.5|17178.5|17170.5|17163|17155|96
1664803500000|2022-10-03 13:25:00|17164|17156|17160.5|17152.5|17166|17158|17157|17149|111
1664803800000|2022-10-03 13:30:00|17159.5|17151.5|17109.5|17101.5|17162|17154|17102|17094|669
1664804100000|2022-10-03 13:35:00|17109|17101|17094|17086|17114.5|17106.5|17091.5|17083.5|325
1664804400000|2022-10-03 13:40:00|17093|17085|17132|17124|17133.5|17125.5|17085|17077|379
1664804700000|2022-10-03 13:45:00|17132.5|17124.5|17156|17148|17165.5|17157.5|17118.5|17110.5|351
1664805000000|2022-10-03 13:50:00|17156.5|17148.5|17161|17153|17166|17158|17140|17132|330
1664805300000|2022-10-03 13:55:00|17160.5|17152.5|17142.5|17134.5|17164|17156|17133|17125|224
1664805600000|2022-10-03 14:00:00|17143|17135|17195.5|17187.5|17217|17209|17143|17135|644
1664805900000|2022-10-03 14:05:00|17196|17188|17224.5|17216.5|17236.5|17228.5|17193.5|17185.5|365
1664806200000|2022-10-03 14:10:00|17223.5|17215.5|17211.5|17203.5|17233|17225|17210|17202|298
1664806500000|2022-10-03 14:15:00|17211|17203|17219|17211|17226|17218|17204.5|17196.5|254
1664806800000|2022-10-03 14:20:00|17219.5|17211.5|17243.5|17235.5|17244.5|17236.5|17216.5|17208.5|294
1664807100000|2022-10-03 14:25:00|17244|17236|17245.5|17237.5|17259.5|17251.5|17241.5|17233.5|356
1664807400000|2022-10-03 14:30:00|17246|17238|17259.5|17251.5|17271|17263|17246|17238|285
1664807700000|2022-10-03 14:35:00|17260|17252|17257.5|17249.5|17274|17266|17250|17242|293
1664808000000|2022-10-03 14:40:00|17259|17251|17249.5|17241.5|17259|17251|17232.5|17224.5|288
1664808300000|2022-10-03 14:45:00|17249|17241|17255.5|17247.5|17264|17256|17246.5|17238.5|259
1664808600000|2022-10-03 14:50:00|17255|17247|17251|17243|17258|17250|17237|17229|215
1664808900000|2022-10-03 14:55:00|17250.5|17242.5|17238|17230|17255|17247|17236.5|17228.5|200
1664809200000|2022-10-03 15:00:00|17238.5|17230.5|17231|17223|17245.5|17237.5|17229|17221|211
1664809500000|2022-10-03 15:05:00|17231.5|17223.5|17254|17246|17255.5|17247.5|17228|17220|181
1664809800000|2022-10-03 15:10:00|17254.5|17246.5|17253|17245|17270|17262|17248|17240|208
1664810100000|2022-10-03 15:15:00|17252.5|17244.5|17245|17237|17257.5|17249.5|17243.5|17235.5|94
1664810400000|2022-10-03 15:20:00|17244.5|17236.5|17251|17243|17251|17243|17235|17227|139
1664810700000|2022-10-03 15:25:00|17251.5|17243.5|17245|17237|17253|17245|17240.5|17232.5|168
1664811000000|2022-10-03 15:30:00|17245.5|17237.5|17250|17242|17256.5|17248.5|17243.5|17235.5|112
1664811300000|2022-10-03 15:35:00|17249|17241|17251|17243|17253|17245|17238.5|17230.5|168
1664811600000|2022-10-03 15:40:00|17251.5|17243.5|17234.5|17226.5|17251.5|17243.5|17229|17221|141
1664811900000|2022-10-03 15:45:00|17234|17226|17250.5|17242.5|17252|17244|17233|17225|102
1664812200000|2022-10-03 15:50:00|17250|17242|17249.5|17241.5|17262.5|17254.5|17249|17241|68
1664812500000|2022-10-03 15:55:00|17249|17241|17249.5|17241.5|17252.5|17244.5|17235.5|17227.5|80
1664812800000|2022-10-03 16:00:00|17249|17241|17259.5|17251.5|17261.5|17253.5|17249|17241|46
1664813100000|2022-10-03 16:05:00|17260|17252|17280.5|17272.5|17281|17273|17253|17245|179
1664813400000|2022-10-03 16:10:00|17281|17273|17277.5|17269.5|17285.5|17277.5|17275.5|17267.5|126
1664813700000|2022-10-03 16:15:00|17277|17269|17271|17263|17280.5|17272.5|17263.5|17255.5|80
1664814000000|2022-10-03 16:20:00|17271.5|17263.5|17270|17262|17272.5|17264.5|17251|17243|190
1664814300000|2022-10-03 16:25:00|17269|17261|17252.5|17244.5|17270.5|17262.5|17249.5|17241.5|96
1664814600000|2022-10-03 16:30:00|17253|17245|17261|17253|17263.5|17255.5|17247.5|17239.5|98
1664814900000|2022-10-03 16:35:00|17260.5|17252.5|17260|17252|17264.5|17256.5|17250.5|17242.5|62
1664815200000|2022-10-03 16:40:00|17259.5|17251.5|17259|17251|17266.5|17258.5|17256|17248|84
1664815500000|2022-10-03 16:45:00|17258.5|17250.5|17250.5|17242.5|17259.5|17251.5|17250|17242|62
1664815800000|2022-10-03 16:50:00|17251|17243|17244|17236|17254|17246|17236.5|17228.5|186
1664816100000|2022-10-03 16:55:00|17243.5|17235.5|17258.5|17250.5|17259.5|17251.5|17239|17231|51
1664816400000|2022-10-03 17:00:00|17259|17251|17264|17256|17270|17262|17258.5|17250.5|87
1664816700000|2022-10-03 17:05:00|17264.5|17256.5|17269.5|17261.5|17271.5|17263.5|17256.5|17248.5|104
1664817000000|2022-10-03 17:10:00|17270|17262|17265.5|17257.5|17270.5|17262.5|17257.5|17249.5|78
1664817300000|2022-10-03 17:15:00|17266|17258|17265|17257|17271|17263|17262|17254|32
1664817600000|2022-10-03 17:20:00|17264.5|17256.5|17280|17272|17284.5|17276.5|17263|17255|97
1664817900000|2022-10-03 17:25:00|17280.5|17272.5|17276|17268|17283.5|17275.5|17271|17263|57
1664818200000|2022-10-03 17:30:00|17276.5|17268.5|17286.5|17278.5|17286.5|17278.5|17274.5|17266.5|90
1664818500000|2022-10-03 17:35:00|17286|17278|17273.5|17265.5|17286.5|17278.5|17272|17264|41
1664818800000|2022-10-03 17:40:00|17273|17265|17271.5|17263.5|17276.5|17268.5|17270.5|17262.5|35
1664819100000|2022-10-03 17:45:00|17272|17264|17278|17270|17281.5|17273.5|17271|17263|71
1664819400000|2022-10-03 17:50:00|17277.5|17269.5|17272.5|17264.5|17278|17270|17270|17262|52
1664819700000|2022-10-03 17:55:00|17272|17264|17268.5|17260.5|17274.5|17266.5|17268|17260|47
1664820000000|2022-10-03 18:00:00|17269|17261|17277|17269|17278|17270|17268.5|17260.5|48
1664820300000|2022-10-03 18:05:00|17276.5|17268.5|17280|17272|17288.5|17280.5|17274.5|17266.5|75
1664820600000|2022-10-03 18:10:00|17280.5|17272.5|17287.5|17279.5|17289.5|17281.5|17280.5|17272.5|42
1664820900000|2022-10-03 18:15:00|17287|17279|17290.5|17282.5|17291|17283|17284|17276|72
1664821200000|2022-10-03 18:20:00|17291|17283|17291|17283|17296|17288|17287.5|17279.5|67
1664821500000|2022-10-03 18:25:00|17291.5|17283.5|17302.5|17294.5|17303.5|17295.5|17286|17278|109
1664821800000|2022-10-03 18:30:00|17303|17295|17303|17295|17305.5|17297.5|17298.5|17290.5|77
1664822100000|2022-10-03 18:35:00|17303.5|17295.5|17297|17289|17304.5|17296.5|17294|17286|98
1664822400000|2022-10-03 18:40:00|17297.5|17289.5|17303|17295|17304|17296|17294.5|17286.5|97
1664822700000|2022-10-03 18:45:00|17302|17294|17291.5|17283.5|17306|17298|17290|17282|115
1664823000000|2022-10-03 18:50:00|17292|17284|17300|17292|17308|17300|17291|17283|116
1664823300000|2022-10-03 18:55:00|17299.5|17291.5|17313.6|17283.6|17317|17309|17299.5|17283.6|105
1664823600000|2022-10-03 19:00:00|17313.8|17283.8|17304.6|17274.6|17314.2|17284.2|17300.6|17270.6|0
1664823900000|2022-10-03 19:05:00|17304.4|17274.4|17322.5|17292.5|17322.7|17292.7|17304.4|17274.4|0
1664824200000|2022-10-03 19:10:00|17322.7|17292.7|17308.8|17278.8|17322.7|17292.7|17307.8|17277.8|0
1664824500000|2022-10-03 19:15:00|17308.6|17278.6|17298.5|17268.5|17308.6|17278.6|17295.1|17265.1|0
1664824800000|2022-10-03 19:20:00|17298.3|17268.3|17308.1|17278.1|17308.1|17278.1|17295.7|17265.7|0
1664825100000|2022-10-03 19:25:00|17307.8|17277.8|17310.5|17280.5|17317.3|17287.3|17307.8|17277.8|0
1664825400000|2022-10-03 19:30:00|17310.2|17280.2|17307.3|17277.3|17315|17285|17305.8|17275.8|0
1664825700000|2022-10-03 19:35:00|17307.1|17277.1|17311.6|17281.6|17314|17284|17301.7|17271.7|0
1664826000000|2022-10-03 19:40:00|17311.3|17281.3|17305.8|17275.8|17312.4|17282.4|17304.6|17274.6|0
1664826300000|2022-10-03 19:45:00|17305.5|17275.5|17302.5|17272.5|17309|17279|17298.8|17268.8|0
1664826600000|2022-10-03 19:50:00|17303.2|17273.2|17287.4|17257.4|17305|17275|17275.5|17245.5|0
1664826900000|2022-10-03 19:55:00|17287.2|17257.2|17283.2|17253.2|17287.2|17257.2|17263.7|17233.7|0
1664827200000|2022-10-03 20:00:00|17281.5|17251.5|17299.7|17269.7|17305.3|17275.3|17277.7|17247.7|0
1664827500000|2022-10-03 20:05:00|17300.5|17270.5|17297|17267|17305.3|17275.3|17296|17266|0
1664827800000|2022-10-03 20:10:00|17297.8|17267.8|17297|17267|17307.3|17277.3|17295.1|17265.1|0
1664828100000|2022-10-03 20:15:00|17297.8|17267.8|17295.1|17265.1|17302.1|17272.1|17294.2|17264.2|0
1664828400000|2022-10-03 20:20:00|17295.5|17265.5|17298.5|17268.5|17298.9|17268.9|17295.5|17265.5|0
1664828700000|2022-10-03 20:25:00|17299.4|17269.4|17302.3|17272.3|17303.3|17273.3|17296.7|17266.7|0
1664829000000|2022-10-03 20:30:00|17302.7|17272.7|17302.5|17272.5|17304.2|17274.2|17301.6|17271.6|0
1664829300000|2022-10-03 20:35:00|17302.9|17272.9|17301.6|17271.6|17305.3|17275.3|17299.7|17269.7|0
1664829600000|2022-10-03 20:40:00|17301.1|17271.1|17298.8|17268.8|17301.6|17271.6|17297.8|17267.8|0
1664829900000|2022-10-03 20:45:00|17297.9|17267.9|17296.9|17266.9|17299.7|17269.7|17296.4|17266.4|0
1664830200000|2022-10-03 20:50:00|17297.3|17267.3|17296|17266|17297.3|17267.3|17295|17265|0
1664830500000|2022-10-03 20:55:00|17295.1|17265.1|17289|17259|17295.1|17265.1|17287.1|17257.1|0
1664830800000|2022-10-03 21:00:00|17289.2|17259.2|17287.2|17257.2|17289.9|17259.9|17285.4|17255.4|0
1664831100000|2022-10-03 21:05:00|17287.5|17257.5|17287.4|17257.4|17288|17258|17286.9|17256.9|0
1664831400000|2022-10-03 21:10:00|17287.8|17257.8|17288.5|17258.5|17289|17259|17287.4|17257.4|0
1664831700000|2022-10-03 21:15:00|17288.8|17258.8|17288.4|17258.4|17289|17259|17287.7|17257.7|0
1664832000000|2022-10-03 21:20:00|17288.7|17258.7|17289.3|17259.3|17289.7|17259.7|17288.2|17258.2|0
1664832300000|2022-10-03 21:25:00|17289.4|17259.4|17290.6|17260.6|17292.1|17262.1|17289.4|17259.4|0
1664832600000|2022-10-03 21:30:00|17290.9|17260.9|17292|17262|17292|17262|17290.9|17260.9|0
1664832900000|2022-10-03 21:35:00|17292.1|17262.1|17289|17259|17292.2|17262.2|17288.3|17258.3|0
1664833200000|2022-10-03 21:40:00|17289.6|17259.6|17289.3|17259.3|17289.7|17259.7|17288.2|17258.2|0
1664833500000|2022-10-03 21:45:00|17288.7|17258.7|17290.9|17260.9|17291.5|17261.5|17288.5|17258.5|0
1664833800000|2022-10-03 21:50:00|17291.2|17261.2|17290.7|17260.7|17291.3|17261.3|17290.1|17260.1|0
1664834100000|2022-10-03 21:55:00|17291.5|17261.5|17292.4|17262.4|17292.4|17262.4|17290|17260|0
1664834400000|2022-10-03 22:00:00|17295.6|17265.6|17308.1|17278.1|17310.9|17280.9|17293.1|17263.1|0
1664834700000|2022-10-03 22:05:00|17307.6|17277.6|17311.9|17281.9|17312.9|17282.9|17306.3|17276.3|0
1664835000000|2022-10-03 22:10:00|17312.8|17282.8|17306.3|17276.3|17313.8|17283.8|17306.3|17276.3|0
1664835300000|2022-10-03 22:15:00|17305.4|17275.4|17295.5|17265.5|17307.2|17277.2|17295.1|17265.1|0
1664835600000|2022-10-03 22:20:00|17295.9|17265.9|17293.4|17263.4|17296.2|17266.2|17290.6|17260.6|0
1664835900000|2022-10-03 22:25:00|17292.5|17262.5|17283.6|17253.6|17294.4|17264.4|17282.2|17252.2|0
1664836200000|2022-10-03 22:30:00|17284.9|17254.9|17256.4|17226.4|17285.9|17255.9|17252.7|17222.7|0
1664836500000|2022-10-03 22:35:00|17257.2|17227.2|17254|17224|17262.1|17232.1|17252.5|17222.5|0
1664836800000|2022-10-03 22:40:00|17254.4|17224.4|17275.8|17245.8|17279.5|17249.5|17254.4|17224.4|0
1664837100000|2022-10-03 22:45:00|17276.6|17246.6|17268.2|17238.2|17280.5|17250.5|17267.3|17237.3|0
1664837400000|2022-10-03 22:50:00|17269.1|17239.1|17272|17242|17272|17242|17269.1|17239.1|0
1664837700000|2022-10-03 22:55:00|17271.1|17241.1|17274.9|17244.9|17279.5|17249.5|17271|17241|0
1664838000000|2022-10-03 23:00:00|17275.8|17245.8|17289|17259|17290.9|17260.9|17273.1|17243.1|0
1664838300000|2022-10-03 23:05:00|17289.8|17259.8|17288.2|17258.2|17289.9|17259.9|17281.7|17251.7|0
1664838600000|2022-10-03 23:10:00|17289.1|17259.1|17288.2|17258.2|17292.9|17262.9|17281.7|17251.7|0
1664838900000|2022-10-03 23:15:00|17288.7|17258.7|17301.7|17271.7|17301.7|17271.7|17288.2|17258.2|0
1664839200000|2022-10-03 23:20:00|17301.2|17271.2|17309.3|17279.3|17314.9|17284.9|17298.9|17268.9|0
1664839500000|2022-10-03 23:25:00|17308.9|17278.9|17311.6|17281.6|17313.1|17283.1|17305.6|17275.6|0
1664839800000|2022-10-03 23:30:00|17312.5|17282.5|17309.3|17279.3|17319.1|17289.1|17308.4|17278.4|0
1664840100000|2022-10-03 23:35:00|17308.5|17278.5|17306.4|17276.4|17310.3|17280.3|17304.7|17274.7|0
1664840400000|2022-10-03 23:40:00|17306.8|17276.8|17307.2|17277.2|17314.2|17284.2|17302|17272|0
1664840700000|2022-10-03 23:45:00|17307.1|17277.1|17320.8|17290.8|17321.7|17291.7|17303.9|17273.9|0
1664841000000|2022-10-03 23:50:00|17320.3|17290.3|17311|17281|17324.5|17294.5|17308.2|17278.2|0
1664841300000|2022-10-03 23:55:00|17311.9|17281.9|17326.8|17296.8|17327.7|17297.7|17310.1|17280.1|0
1664841600000|2022-10-04 00:00:00|17326.4|17296.4|17324.7|17294.7|17328.2|17298.2|17318.1|17288.1|0
1664841900000|2022-10-04 00:05:00|17325.6|17295.6|17339.8|17309.8|17339.8|17309.8|17325.6|17295.6|0
1664842200000|2022-10-04 00:10:00|17340.7|17310.7|17345.6|17315.6|17345.6|17315.6|17331.9|17301.9|0
1664842500000|2022-10-04 00:15:00|17345.1|17315.1|17370.5|17340.5|17386.9|17356.9|17344.1|17314.1|0
1664842800000|2022-10-04 00:20:00|17371.3|17341.3|17349.9|17319.9|17373.4|17343.4|17348.3|17318.3|0
1664843100000|2022-10-04 00:25:00|17350.3|17320.3|17354.9|17324.9|17357.8|17327.8|17347.3|17317.3|0
1664843400000|2022-10-04 00:30:00|17355.3|17325.3|17355.3|17325.3|17361.1|17331.1|17351.1|17321.1|0
1664843700000|2022-10-04 00:35:00|17354.4|17324.4|17349.3|17319.3|17354.4|17324.4|17346.4|17316.4|0
1664844000000|2022-10-04 00:40:00|17349.8|17319.8|17347.2|17317.2|17355.6|17325.6|17344.3|17314.3|0
1664844300000|2022-10-04 00:45:00|17346.4|17316.4|17350.6|17320.6|17353.1|17323.1|17343.6|17313.6|0
1664844600000|2022-10-04 00:50:00|17351|17321|17357.6|17327.6|17357.6|17327.6|17346.9|17316.9|0
1664844900000|2022-10-04 00:55:00|17358|17328|17372|17342|17372|17342|17357.6|17327.6|0
1664845200000|2022-10-04 01:00:00|17372.5|17342.5|17358.5|17328.5|17372.5|17342.5|17356.9|17326.9|0
1664845500000|2022-10-04 01:05:00|17359|17329|17356.1|17326.1|17361.5|17331.5|17353.1|17323.1|0
1664845800000|2022-10-04 01:10:00|17356.9|17326.9|17346.2|17316.2|17357.3|17327.3|17344.9|17314.9|0
1664846100000|2022-10-04 01:15:00|17345.3|17315.3|17348.8|17318.8|17351.7|17321.7|17343.7|17313.7|0
1664846400000|2022-10-04 01:20:00|17349.2|17319.2|17337.2|17307.2|17352.5|17322.5|17335.9|17305.9|0
1664846700000|2022-10-04 01:25:00|17338|17308|17341.3|17311.3|17344.1|17314.1|17334.6|17304.6|0
1664847000000|2022-10-04 01:30:00|17340.5|17310.5|17341.2|17311.2|17352.5|17322.5|17338.4|17308.4|0
1664847300000|2022-10-04 01:35:00|17341.7|17311.7|17337.7|17307.7|17341.7|17311.7|17334.8|17304.8|0
1664847600000|2022-10-04 01:40:00|17336|17306|17334.6|17304.6|17337.3|17307.3|17333.2|17303.2|0
1664847900000|2022-10-04 01:45:00|17334.2|17304.2|17336.7|17306.7|17338.3|17308.3|17332|17302|0
1664848200000|2022-10-04 01:50:00|17337.1|17307.1|17333.9|17303.9|17339.6|17309.6|17330.2|17300.2|0
1664848500000|2022-10-04 01:55:00|17334.3|17304.3|17318.8|17288.8|17335.6|17305.6|17317.9|17287.9|0
1664848800000|2022-10-04 02:00:00|17319.2|17289.2|17320.8|17290.8|17325.6|17295.6|17317.1|17287.1|0
1664849100000|2022-10-04 02:05:00|17320.4|17290.4|17303.4|17273.4|17325.7|17295.7|17303.4|17273.4|0
1664849400000|2022-10-04 02:10:00|17303|17273|17304.5|17274.5|17312.9|17282.9|17302|17272|0
1664849700000|2022-10-04 02:15:00|17304.1|17274.1|17305.1|17275.1|17308.6|17278.6|17297.1|17267.1|0
1664850000000|2022-10-04 02:20:00|17304.6|17274.6|17301.5|17271.5|17306.9|17276.9|17299.5|17269.5|0
1664850300000|2022-10-04 02:25:00|17301.9|17271.9|17312.6|17282.6|17315.1|17285.1|17301.5|17271.5|0
1664850600000|2022-10-04 02:30:00|17313.1|17283.1|17321.2|17291.2|17321.6|17291.6|17313.1|17283.1|0
1664850900000|2022-10-04 02:35:00|17320.8|17290.8|17317.7|17287.7|17322.1|17292.1|17313.9|17283.9|0
1664851200000|2022-10-04 02:40:00|17317.3|17287.3|17315.6|17285.6|17321.3|17291.3|17315|17285|0
1664851500000|2022-10-04 02:45:00|17316.5|17286.5|17305.2|17275.2|17316.5|17286.5|17304.8|17274.8|0
1664851800000|2022-10-04 02:50:00|17308.2|17278.2|17324.9|17294.9|17326.5|17296.5|17308.2|17278.2|0
1664852100000|2022-10-04 02:55:00|17325.3|17295.3|17334.1|17304.1|17334.5|17304.5|17324.1|17294.1|0
1664852400000|2022-10-04 03:00:00|17334.5|17304.5|17328.2|17298.2|17335.3|17305.3|17327|17297|0
1664852700000|2022-10-04 03:05:00|17329.1|17299.1|17322.1|17292.1|17329.1|17299.1|17320.9|17290.9|0
1664853000000|2022-10-04 03:10:00|17321.7|17291.7|17327.3|17297.3|17328.5|17298.5|17321.7|17291.7|0
1664853300000|2022-10-04 03:15:00|17328.1|17298.1|17334.9|17304.9|17334.9|17304.9|17328.1|17298.1|0
1664853600000|2022-10-04 03:20:00|17334|17304|17336.9|17306.9|17336.9|17306.9|17330.6|17300.6|0
1664853900000|2022-10-04 03:25:00|17336|17306|17334.4|17304.4|17336.6|17306.6|17334.4|17304.4|0
1664854200000|2022-10-04 03:30:00|17335.3|17305.3|17345.8|17315.8|17346.2|17316.2|17335.3|17305.3|0
1664854500000|2022-10-04 03:35:00|17346.2|17316.2|17355.4|17325.4|17358.8|17328.8|17344.5|17314.5|0
1664854800000|2022-10-04 03:40:00|17354.9|17324.9|17376.2|17346.2|17382.9|17352.9|17353.7|17323.7|0
1664855100000|2022-10-04 03:45:00|17375.8|17345.8|17370.4|17340.4|17381.4|17351.4|17368.5|17338.5|0
1664855400000|2022-10-04 03:50:00|17371.3|17341.3|17382.2|17352.2|17382.2|17352.2|17370.4|17340.4|0
1664855700000|2022-10-04 03:55:00|17381.8|17351.8|17384.9|17354.9|17386.8|17356.8|17378.8|17348.8|0
1664856000000|2022-10-04 04:00:00|17385.3|17355.3|17384.9|17354.9|17394.4|17364.4|17384.9|17354.9|0
1664856300000|2022-10-04 04:05:00|17385.3|17355.3|17374.6|17344.6|17386.1|17356.1|17372|17342|0
1664856600000|2022-10-04 04:10:00|17375|17345|17374.6|17344.6|17375.8|17345.8|17369.1|17339.1|0
1664856900000|2022-10-04 04:15:00|17374.4|17344.4|17375.5|17345.5|17378.2|17348.2|17373.4|17343.4|0
1664857200000|2022-10-04 04:20:00|17374.6|17344.6|17375.1|17345.1|17381.4|17351.4|17372.9|17342.9|0
1664857500000|2022-10-04 04:25:00|17375.5|17345.5|17375.7|17345.7|17379.3|17349.3|17371.7|17341.7|0
1664857800000|2022-10-04 04:30:00|17376.1|17346.1|17389.9|17359.9|17393.6|17363.6|17373.8|17343.8|0
1664858100000|2022-10-04 04:35:00|17389.5|17359.5|17396.8|17366.8|17405.1|17375.1|17388.7|17358.7|0
1664858400000|2022-10-04 04:40:00|17396.3|17366.3|17379.7|17349.7|17397.8|17367.8|17378.8|17348.8|0
1664858700000|2022-10-04 04:45:00|17375.5|17345.5|17373.9|17343.9|17378.1|17348.1|17373.1|17343.1|0
1664859000000|2022-10-04 04:50:00|17373.1|17343.1|17376.9|17346.9|17378.9|17348.9|17371.3|17341.3|0
1664859300000|2022-10-04 04:55:00|17377.3|17347.3|17369.7|17339.7|17378.6|17348.6|17369.7|17339.7|0
1664859600000|2022-10-04 05:00:00|17369.3|17339.3|17373.7|17343.7|17376.4|17346.4|17367.4|17337.4|0
1664859900000|2022-10-04 05:05:00|17373.5|17343.5|17376.8|17346.8|17378.5|17348.5|17369.7|17339.7|0
1664860200000|2022-10-04 05:10:00|17377.7|17347.7|17386.6|17356.6|17387.5|17357.5|17376.8|17346.8|0
1664860500000|2022-10-04 05:15:00|17387|17357|17374.7|17344.7|17389.2|17359.2|17374.7|17344.7|0
1664860800000|2022-10-04 05:20:00|17375.6|17345.6|17365.6|17335.6|17375.6|17345.6|17363.5|17333.5|0
1664861100000|2022-10-04 05:25:00|17366|17336|17364.8|17334.8|17367.7|17337.7|17363.9|17333.9|0
1664861400000|2022-10-04 05:30:00|17365.2|17335.2|17353.3|17323.3|17366.7|17336.7|17350.2|17320.2|0
1664861700000|2022-10-04 05:35:00|17353.7|17323.7|17359.6|17329.6|17359.6|17329.6|17353.3|17323.3|0
1664862000000|2022-10-04 05:40:00|17358.8|17328.8|17369.5|17339.5|17369.6|17339.6|17357.6|17327.6|0
1664862300000|2022-10-04 05:45:00|17369|17339|17380|17350|17380|17350|17366.9|17336.9|0
1664862600000|2022-10-04 05:50:00|17379.6|17349.6|17371.7|17341.7|17380|17350|17370|17340|0
1664862900000|2022-10-04 05:55:00|17372.1|17342.1|17369.1|17339.1|17372.5|17342.5|17364.6|17334.6|0
1664863200000|2022-10-04 06:00:00|17369.6|17339.6|17363.7|17333.7|17371.3|17341.3|17358.2|17328.2|0
1664863500000|2022-10-04 06:05:00|17364.1|17334.1|17373|17343|17379.3|17349.3|17358.8|17328.8|0
1664863800000|2022-10-04 06:10:00|17372.6|17342.6|17374.7|17344.7|17379.4|17349.4|17370.6|17340.6|0
1664864100000|2022-10-04 06:15:00|17373.9|17343.9|17373.4|17343.4|17383.9|17353.9|17372.2|17342.2|0
1664864400000|2022-10-04 06:20:00|17372.9|17342.9|17386.9|17356.9|17387.7|17357.7|17369.6|17339.6|0
1664864700000|2022-10-04 06:25:00|17387.7|17357.7|17387.2|17357.2|17388.6|17358.6|17380.6|17350.6|0
1664865000000|2022-10-04 06:30:00|17386.8|17356.8|17393.6|17363.6|17400.4|17370.4|17385.1|17355.1|0
1664865300000|2022-10-04 06:35:00|17392.7|17362.7|17391.2|17361.2|17394|17364|17383.6|17353.6|0
1664865600000|2022-10-04 06:40:00|17392|17362|17393.3|17363.3|17396.3|17366.3|17384.2|17354.2|0
1664865900000|2022-10-04 06:45:00|17393.7|17363.7|17404|17374|17409|17379|17393.7|17363.7|0
1664866200000|2022-10-04 06:50:00|17403.6|17373.6|17405.9|17375.9|17407.2|17377.2|17392.4|17362.4|0
1664866500000|2022-10-04 06:55:00|17405.5|17375.5|17398.9|17368.9|17407.9|17377.9|17398.4|17368.4|0
1664866800000|2022-10-04 07:00:00|17399.2|17369.2|17385.2|17355.2|17401.8|17371.8|17380.2|17350.2|0
1664867100000|2022-10-04 07:05:00|17386.1|17356.1|17398.7|17368.7|17412.8|17382.8|17382.7|17352.7|0
1664867400000|2022-10-04 07:10:00|17400|17370|17405.4|17375.4|17405.8|17375.8|17385.6|17355.6|0
1664867700000|2022-10-04 07:15:00|17405|17375|17425.2|17395.2|17426.2|17396.2|17400.5|17370.5|0
1664868000000|2022-10-04 07:20:00|17424.3|17394.3|17425.4|17395.4|17431.3|17401.3|17421.8|17391.8|0
1664868300000|2022-10-04 07:25:00|17427.1|17397.1|17422.8|17392.8|17430.4|17400.4|17414.7|17384.7|0
1664868600000|2022-10-04 07:30:00|17423.3|17393.3|17434.2|17404.2|17439.9|17409.9|17416.9|17386.9|0
1664868900000|2022-10-04 07:35:00|17435|17405|17436.4|17406.4|17450.5|17420.5|17434|17404|0
1664869200000|2022-10-04 07:40:00|17436.9|17406.9|17421.6|17391.6|17438.1|17408.1|17414.5|17384.5|0
1664869500000|2022-10-04 07:45:00|17422|17392|17416.7|17386.7|17435|17405|17413.3|17383.3|0
1664869800000|2022-10-04 07:50:00|17417.1|17387.1|17417.5|17387.5|17424.6|17394.6|17413.7|17383.7|0
1664870100000|2022-10-04 07:55:00|17416.6|17386.6|17419|17389|17420.7|17390.7|17406.1|17376.1|0
1664870400000|2022-10-04 08:00:00|17419.9|17389.9|17419|17389|17423.9|17393.9|17413.9|17383.9|0
1664870700000|2022-10-04 08:05:00|17419.4|17389.4|17417.9|17387.9|17424.3|17394.3|17414.4|17384.4|0
1664871000000|2022-10-04 08:10:00|17418.8|17388.8|17416.9|17386.9|17423.6|17393.6|17412.6|17382.6|0
1664871300000|2022-10-04 08:15:00|17416|17386|17413.8|17383.8|17419.8|17389.8|17409.2|17379.2|0
1664871600000|2022-10-04 08:20:00|17413|17383|17402.1|17372.1|17417.4|17387.4|17401.3|17371.3|0
1664871900000|2022-10-04 08:25:00|17402|17372|17407.8|17377.8|17411.6|17381.6|17398.5|17368.5|0
1664872200000|2022-10-04 08:30:00|17408|17378|17413.6|17383.6|17413.6|17383.6|17403.9|17373.9|0
1664872500000|2022-10-04 08:35:00|17413.1|17383.1|17416.7|17386.7|17417.9|17387.9|17407.8|17377.8|0
1664872800000|2022-10-04 08:40:00|17417.5|17387.5|17406.1|17376.1|17427.4|17397.4|17404.2|17374.2|0
1664873100000|2022-10-04 08:45:00|17405.7|17375.7|17415.6|17385.6|17417.7|17387.7|17404.1|17374.1|0
1664873400000|2022-10-04 08:50:00|17416|17386|17406.8|17376.8|17420.6|17390.6|17404.1|17374.1|0
1664873700000|2022-10-04 08:55:00|17406.4|17376.4|17415.3|17385.3|17416.2|17386.2|17400.7|17370.7|0
1664874000000|2022-10-04 09:00:00|17414.9|17384.9|17410.5|17380.5|17421.6|17391.6|17410.5|17380.5|0
1664874300000|2022-10-04 09:05:00|17411.4|17381.4|17391.1|17361.1|17414.2|17384.2|17388.2|17358.2|0
1664874600000|2022-10-04 09:10:00|17391.5|17361.5|17371.1|17341.1|17393.2|17363.2|17369.2|17339.2|0
1664874900000|2022-10-04 09:15:00|17370.9|17340.9|17381.8|17351.8|17384.3|17354.3|17370|17340|0
1664875200000|2022-10-04 09:20:00|17381.4|17351.4|17388.2|17358.2|17389|17359|17377.9|17347.9|0
1664875500000|2022-10-04 09:25:00|17389|17359|17405.9|17375.9|17408.2|17378.2|17387|17357|0
1664875800000|2022-10-04 09:30:00|17405|17375|17390.9|17360.9|17406|17376|17377.8|17347.8|0
1664876100000|2022-10-04 09:35:00|17391.3|17361.3|17402.2|17372.2|17406|17376|17385|17355|0
1664876400000|2022-10-04 09:40:00|17401.3|17371.3|17410.5|17380.5|17414.2|17384.2|17401.3|17371.3|0
1664876700000|2022-10-04 09:45:00|17411.3|17381.3|17407.5|17377.5|17411.3|17381.3|17400|17370|0
1664877000000|2022-10-04 09:50:00|17407.9|17377.9|17422.7|17392.7|17427.7|17397.7|17406.2|17376.2|0
1664877300000|2022-10-04 09:55:00|17423.6|17393.6|17423.5|17393.5|17432.1|17402.1|17416.3|17386.3|0
1664877600000|2022-10-04 10:00:00|17422.7|17392.7|17422.1|17392.1|17428.1|17398.1|17416.5|17386.5|0
1664877900000|2022-10-04 10:05:00|17422.3|17392.3|17424.8|17394.8|17425.2|17395.2|17412.3|17382.3|0
1664878200000|2022-10-04 10:10:00|17423.5|17393.5|17435.9|17405.9|17444.4|17414.4|17419.4|17389.4|0
1664878500000|2022-10-04 10:15:00|17436.2|17406.2|17455.9|17425.9|17457.6|17427.6|17433.6|17403.6|0
1664878800000|2022-10-04 10:20:00|17455|17425|17456|17426|17457.3|17427.3|17448|17418|0
1664879100000|2022-10-04 10:25:00|17456.4|17426.4|17463.5|17433.5|17465.6|17435.6|17449.5|17419.5|0
1664879400000|2022-10-04 10:30:00|17463.1|17433.1|17461.4|17431.4|17475.6|17445.6|17458|17428|0
1664879700000|2022-10-04 10:35:00|17462.3|17432.3|17456|17426|17466.9|17436.9|17450.6|17420.6|0
1664880000000|2022-10-04 10:40:00|17455.1|17425.1|17461.4|17431.4|17463.1|17433.1|17452.7|17422.7|0
1664880300000|2022-10-04 10:45:00|17461.1|17431.1|17445.6|17415.6|17461.1|17431.1|17444.7|17414.7|0
1664880600000|2022-10-04 10:50:00|17446.4|17416.4|17437.1|17407.1|17449.8|17419.8|17434.6|17404.6|0
1664880900000|2022-10-04 10:55:00|17436.7|17406.7|17427.3|17397.3|17440.4|17410.4|17425.6|17395.6|0
1664881200000|2022-10-04 11:00:00|17426.4|17396.4|17410.4|17380.4|17426.4|17396.4|17409.2|17379.2|0
1664881500000|2022-10-04 11:05:00|17408.7|17378.7|17416.2|17386.2|17418.3|17388.3|17404.9|17374.9|0
1664881800000|2022-10-04 11:10:00|17415.4|17385.4|17407.8|17377.8|17421.2|17391.2|17407.3|17377.3|0
1664882100000|2022-10-04 11:15:00|17408.7|17378.7|17421.1|17391.1|17423.6|17393.6|17405.8|17375.8|0
1664882400000|2022-10-04 11:20:00|17420.7|17390.7|17407.6|17377.6|17422.8|17392.8|17405.5|17375.5|0
1664882700000|2022-10-04 11:25:00|17408.4|17378.4|17405.6|17375.6|17410.6|17380.6|17402.3|17372.3|0
1664883000000|2022-10-04 11:30:00|17406|17376|17432.5|17402.5|17432.5|17402.5|17406|17376|0
1664883300000|2022-10-04 11:35:00|17430.8|17400.8|17434.3|17404.3|17438|17408|17425|17395|0
1664883600000|2022-10-04 11:40:00|17433.5|17403.5|17436|17406|17437.7|17407.7|17427.6|17397.6|0
1664883900000|2022-10-04 11:45:00|17435.2|17405.2|17433.3|17403.3|17446.8|17416.8|17424.3|17394.3|0
1664884200000|2022-10-04 11:50:00|17434.1|17404.1|17448|17418|17449.7|17419.7|17431.6|17401.6|0
1664884500000|2022-10-04 11:55:00|17447.2|17417.2|17444.1|17414.1|17451|17421|17439.2|17409.2|0
1664884800000|2022-10-04 12:00:00|17443.2|17413.2|17449.6|17419.6|17450.5|17420.5|17435.3|17405.3|0
1664885100000|2022-10-04 12:05:00|17449.2|17419.2|17447.5|17417.5|17450.5|17420.5|17443.8|17413.8|0
1664885400000|2022-10-04 12:10:00|17447.2|17417.2|17448|17418|17457.7|17427.7|17441.7|17411.7|0
1664885700000|2022-10-04 12:15:00|17448.8|17418.8|17450.7|17420.7|17454.5|17424.5|17448|17418|0
1664886000000|2022-10-04 12:20:00|17451.6|17421.6|17424.1|17394.1|17451.6|17421.6|17420.5|17390.5|0
1664886300000|2022-10-04 12:25:00|17425|17395|17423.7|17393.7|17428.8|17398.8|17415.3|17385.3|0
1664886600000|2022-10-04 12:30:00|17423.2|17393.2|17415.9|17385.9|17426.2|17396.2|17412.2|17382.2|0
1664886900000|2022-10-04 12:35:00|17416.7|17386.7|17405.8|17375.8|17426.8|17396.8|17404.9|17374.9|0
1664887200000|2022-10-04 12:40:00|17404.9|17374.9|17409|17379|17416.6|17386.6|17404.9|17374.9|0
1664887500000|2022-10-04 12:45:00|17408.2|17378.2|17403.5|17373.5|17409|17379|17399.3|17369.3|0
1664887800000|2022-10-04 12:50:00|17404.3|17374.3|17425.1|17395.1|17425.1|17395.1|17402.6|17372.6|0
1664888100000|2022-10-04 12:55:00|17425.9|17395.9|17428.1|17398.1|17429|17399|17410.9|17380.9|0
1664888400000|2022-10-04 13:00:00|17427.3|17397.3|17422.6|17392.6|17428.5|17398.5|17416.3|17386.3|0
1664888700000|2022-10-04 13:05:00|17423|17393|17410|17380|17425.5|17395.5|17405.7|17375.7|0
1664889000000|2022-10-04 13:10:00|17409.1|17379.1|17404.6|17374.6|17410|17380|17401.2|17371.2|0
1664889300000|2022-10-04 13:15:00|17405.5|17375.5|17419.3|17389.3|17421.8|17391.8|17404.6|17374.6|0
1664889600000|2022-10-04 13:20:00|17418.4|17388.4|17415.7|17385.7|17421.3|17391.3|17411.4|17381.4|0
1664889900000|2022-10-04 13:25:00|17417.4|17387.4|17418.6|17388.6|17420.7|17390.7|17400.7|17370.7|0
1664890200000|2022-10-04 13:30:00|17419.4|17389.4|17453.2|17423.2|17496.7|17466.7|17417|17387|0
1664890500000|2022-10-04 13:35:00|17453.4|17423.4|17479.2|17449.2|17479.8|17449.8|17439.3|17409.3|0
1664890800000|2022-10-04 13:40:00|17479.4|17449.4|17495.3|17465.3|17496.1|17466.1|17469.7|17439.7|0
1664891100000|2022-10-04 13:45:00|17495.5|17465.5|17560.6|17530.6|17574.6|17544.6|17492.3|17462.3|0
1664891400000|2022-10-04 13:50:00|17560.8|17530.8|17524.1|17494.1|17576.4|17546.4|17522.1|17492.1|0
1664891700000|2022-10-04 13:55:00|17523.9|17493.9|17564.3|17534.3|17582.6|17552.6|17522.7|17492.7|0
1664892000000|2022-10-04 14:00:00|17564.9|17534.9|17596.5|17566.5|17600.1|17570.1|17556.5|17526.5|0
1664892300000|2022-10-04 14:05:00|17596.3|17566.3|17577.8|17547.8|17597.7|17567.7|17565.1|17535.1|0
1664892600000|2022-10-04 14:10:00|17577.6|17547.6|17576.1|17546.1|17584.3|17554.3|17554.2|17524.2|0
1664892900000|2022-10-04 14:15:00|17576.3|17546.3|17606.9|17576.9|17627.2|17597.2|17567.4|17537.4|0
1664893200000|2022-10-04 14:20:00|17607|17577|17601.6|17571.6|17619.6|17589.6|17598.2|17568.2|0
1664893500000|2022-10-04 14:25:00|17601.4|17571.4|17598.7|17568.7|17614.1|17584.1|17595.6|17565.6|0
1664893800000|2022-10-04 14:30:00|17598.6|17568.6|17606|17576|17607.8|17577.8|17584.3|17554.3|0
1664894100000|2022-10-04 14:35:00|17606.3|17576.3|17622.3|17592.3|17625.5|17595.5|17594.9|17564.9|0
1664894400000|2022-10-04 14:40:00|17622.6|17592.6|17652.6|17622.6|17662.5|17632.5|17622.3|17592.3|0
1664894700000|2022-10-04 14:45:00|17652.4|17622.4|17693.2|17663.2|17708.2|17678.2|17652.2|17622.2|0
1664895000000|2022-10-04 14:50:00|17693.4|17663.4|17685.9|17655.9|17719.8|17689.8|17660.7|17630.7|0
1664895300000|2022-10-04 14:55:00|17686.1|17656.1|17676.8|17646.8|17686.5|17656.5|17665.7|17635.7|0
1664895600000|2022-10-04 15:00:00|17677|17647|17712.3|17682.3|17734.4|17704.4|17676.8|17646.8|0
1664895900000|2022-10-04 15:05:00|17712.5|17682.5|17647.5|17617.5|17720.4|17690.4|17647|17617|0
1664896200000|2022-10-04 15:10:00|17647.2|17617.2|17674|17644|17676|17646|17634.2|17604.2|0
1664896500000|2022-10-04 15:15:00|17674.2|17644.2|17683.1|17653.1|17691.5|17661.5|17667.2|17637.2|0
1664896800000|2022-10-04 15:20:00|17682.9|17652.9|17672.7|17642.7|17683.4|17653.4|17666.3|17636.3|0
1664897100000|2022-10-04 15:25:00|17672.4|17642.4|17680.3|17650.3|17685.6|17655.6|17660.2|17630.2|0
1664897400000|2022-10-04 15:30:00|17680|17650|17656.9|17626.9|17683.2|17653.2|17653.4|17623.4|0
1664897700000|2022-10-04 15:35:00|17657|17627|17642.8|17612.8|17665.1|17635.1|17641.5|17611.5|0
1664898000000|2022-10-04 15:40:00|17642.9|17612.9|17625.3|17595.3|17648.7|17618.7|17625.1|17595.1|0
1664898300000|2022-10-04 15:45:00|17625.5|17595.5|17625.2|17595.2|17631.3|17601.3|17613.8|17583.8|0
1664898600000|2022-10-04 15:50:00|17625|17595|17635.7|17605.7|17653.3|17623.3|17625|17595|0
1664898900000|2022-10-04 15:55:00|17635.4|17605.4|17643.7|17613.7|17643.7|17613.7|17628.3|17598.3|0
1664899200000|2022-10-04 16:00:00|17643.9|17613.9|17629.9|17599.9|17651.1|17621.1|17628.8|17598.8|0
1664899500000|2022-10-04 16:05:00|17630.1|17600.1|17614.7|17584.7|17645.6|17615.6|17614.5|17584.5|0
1664899800000|2022-10-04 16:10:00|17614.5|17584.5|17588.4|17558.4|17614.7|17584.7|17587.9|17557.9|0
1664900100000|2022-10-04 16:15:00|17588.6|17558.6|17592.5|17562.5|17601.6|17571.6|17584.7|17554.7|0
1664900400000|2022-10-04 16:20:00|17592.2|17562.2|17578.4|17548.4|17598|17568|17577.7|17547.7|0
1664900700000|2022-10-04 16:25:00|17578.2|17548.2|17612.9|17582.9|17622.4|17592.4|17578.2|17548.2|0
1664901000000|2022-10-04 16:30:00|17612.7|17582.7|17605.5|17575.5|17623.1|17593.1|17599.3|17569.3|0
1664901300000|2022-10-04 16:35:00|17605.3|17575.3|17590.7|17560.7|17605.5|17575.5|17585.1|17555.1|0
1664901600000|2022-10-04 16:40:00|17590.4|17560.4|17561.4|17531.4|17590.7|17560.7|17552.7|17522.7|0
1664901900000|2022-10-04 16:45:00|17561.3|17531.3|17539.5|17509.5|17561.8|17531.8|17537.3|17507.3|0
1664902200000|2022-10-04 16:50:00|17539.2|17509.2|17535.3|17505.3|17546.6|17516.6|17534.3|17504.3|0
1664902500000|2022-10-04 16:55:00|17535.1|17505.1|17545|17515|17545.8|17515.8|17530.1|17500.1|0
1664902800000|2022-10-04 17:00:00|17544.7|17514.7|17550.1|17520.1|17557.7|17527.7|17539.2|17509.2|0
1664903100000|2022-10-04 17:05:00|17549.9|17519.9|17515.7|17485.7|17550.4|17520.4|17514.7|17484.7|0
1664903400000|2022-10-04 17:10:00|17515.6|17485.6|17498.9|17468.9|17532|17502|17496.1|17466.1|0
1664903700000|2022-10-04 17:15:00|17498.7|17468.7|17487|17457|17504|17474|17483.8|17453.8|0
1664904000000|2022-10-04 17:20:00|17486.5|17456.5|17512.7|17482.7|17516.4|17486.4|17484.6|17454.6|0
1664904300000|2022-10-04 17:25:00|17512.9|17482.9|17536.6|17506.6|17546.9|17516.9|17512.9|17482.9|0
1664904600000|2022-10-04 17:30:00|17536.4|17506.4|17552.2|17522.2|17561.9|17531.9|17535.9|17505.9|0
1664904900000|2022-10-04 17:35:00|17552|17522|17556.5|17526.5|17556.7|17526.7|17533.2|17503.2|0
1664905200000|2022-10-04 17:40:00|17556.7|17526.7|17556.6|17526.6|17562.5|17532.5|17553.8|17523.8|0
1664905500000|2022-10-04 17:45:00|17556.9|17526.9|17575.3|17545.3|17587|17557|17556.4|17526.4|0
1664905800000|2022-10-04 17:50:00|17575.5|17545.5|17586.9|17556.9|17596.4|17566.4|17574.7|17544.7|0
1664906100000|2022-10-04 17:55:00|17587|17557|17596.2|17566.2|17607|17577|17586.7|17556.7|0
1664906400000|2022-10-04 18:00:00|17596.4|17566.4|17591.8|17561.8|17604.7|17574.7|17589.8|17559.8|0
1664906700000|2022-10-04 18:05:00|17592|17562|17575.8|17545.8|17592.4|17562.4|17572.4|17542.4|0
1664907000000|2022-10-04 18:10:00|17576|17546|17569.4|17539.4|17579.1|17549.1|17563.6|17533.6|0
1664907300000|2022-10-04 18:15:00|17569.2|17539.2|17567.8|17537.8|17571.9|17541.9|17565.1|17535.1|0
1664907600000|2022-10-04 18:20:00|17567.6|17537.6|17611.4|17581.4|17615.8|17585.8|17567.4|17537.4|0
1664907900000|2022-10-04 18:25:00|17611.2|17581.2|17578.9|17548.9|17628.5|17598.5|17578.5|17548.5|0
1664908200000|2022-10-04 18:30:00|17579.1|17549.1|17581.7|17551.7|17596.7|17566.7|17568.1|17538.1|0
1664908500000|2022-10-04 18:35:00|17581.5|17551.5|17580.7|17550.7|17584.3|17554.3|17576.1|17546.1|0
1664908800000|2022-10-04 18:40:00|17580.8|17550.8|17583.2|17553.2|17583.6|17553.6|17580.3|17550.3|0
1664909100000|2022-10-04 18:45:00|17582.9|17552.9|17599.4|17569.4|17600.2|17570.2|17580.2|17550.2|0
1664909400000|2022-10-04 18:50:00|17599.6|17569.6|17612.4|17582.4|17613|17583|17599.6|17569.6|0
1664909700000|2022-10-04 18:55:00|17612.2|17582.2|17616.3|17586.3|17624.2|17594.2|17611.4|17581.4|0
1664910000000|2022-10-04 19:00:00|17616.1|17586.1|17595.4|17565.4|17616.9|17586.9|17594|17564|0
1664910300000|2022-10-04 19:05:00|17595.2|17565.2|17578.3|17548.3|17595.4|17565.4|17571.7|17541.7|0
1664910600000|2022-10-04 19:10:00|17578.2|17548.2|17559.7|17529.7|17578.8|17548.8|17548.7|17518.7|0
1664910900000|2022-10-04 19:15:00|17559.5|17529.5|17573.9|17543.9|17576|17546|17559.2|17529.2|0
1664911200000|2022-10-04 19:20:00|17574.1|17544.1|17573.8|17543.8|17574.3|17544.3|17555.8|17525.8|0
1664911500000|2022-10-04 19:25:00|17574.2|17544.2|17576.5|17546.5|17586|17556|17572.6|17542.6|0
1664911800000|2022-10-04 19:30:00|17576.2|17546.2|17570.9|17540.9|17576.2|17546.2|17564|17534|0
1664912100000|2022-10-04 19:35:00|17571|17541|17575.9|17545.9|17583.4|17553.4|17560.3|17530.3|0
1664912400000|2022-10-04 19:40:00|17576.1|17546.1|17565|17535|17576.6|17546.6|17564.7|17534.7|0
1664912700000|2022-10-04 19:45:00|17564.8|17534.8|17554.8|17524.8|17565.1|17535.1|17552.8|17522.8|0
1664913000000|2022-10-04 19:50:00|17556.6|17526.6|17584.6|17554.6|17586.3|17556.3|17556.6|17526.6|0
1664913300000|2022-10-04 19:55:00|17584.4|17554.4|17618.4|17588.4|17619.9|17589.9|17571.7|17541.7|0
1664913600000|2022-10-04 20:00:00|17618.7|17588.7|17623.3|17593.3|17630.9|17600.9|17605.5|17575.5|0
1664913900000|2022-10-04 20:05:00|17625|17595|17615.2|17585.2|17628|17598|17614.2|17584.2|0
1664914200000|2022-10-04 20:10:00|17616|17586|17604.9|17574.9|17619.2|17589.2|17603.9|17573.9|0
1664914500000|2022-10-04 20:15:00|17604.1|17574.1|17603.9|17573.9|17609.5|17579.5|17603.9|17573.9|0
1664914800000|2022-10-04 20:20:00|17603|17573|17603.9|17573.9|17604.8|17574.8|17600.1|17570.1|0
1664915100000|2022-10-04 20:25:00|17604.3|17574.3|17607.6|17577.6|17610.4|17580.4|17602.9|17572.9|0
1664915400000|2022-10-04 20:30:00|17609.3|17579.3|17609.6|17579.6|17612.3|17582.3|17605.7|17575.7|0
1664915700000|2022-10-04 20:35:00|17608.8|17578.8|17610.6|17580.6|17611.5|17581.5|17607.7|17577.7|0
1664916000000|2022-10-04 20:40:00|17609.7|17579.7|17608|17578|17611.5|17581.5|17606.8|17576.8|0
1664916300000|2022-10-04 20:45:00|17607.2|17577.2|17604.7|17574.7|17609|17579|17603.3|17573.3|0
1664916600000|2022-10-04 20:50:00|17604.3|17574.3|17610.3|17580.3|17614|17584|17604.3|17574.3|0
1664916900000|2022-10-04 20:55:00|17609.9|17579.9|17611.4|17581.4|17616.9|17586.9|17608.4|17578.4|0
1664917200000|2022-10-04 21:00:00|17610.7|17580.7|17608.3|17578.3|17610.9|17580.9|17605.1|17575.1|0
1664917500000|2022-10-04 21:05:00|17606.9|17576.9|17608.4|17578.4|17610.4|17580.4|17606.1|17576.1|0
1664917800000|2022-10-04 21:10:00|17608.3|17578.3|17609|17579|17612.8|17582.8|17608.3|17578.3|0
1664918100000|2022-10-04 21:15:00|17609.1|17579.1|17608.4|17578.4|17610.3|17580.3|17606.6|17576.6|0
1664918400000|2022-10-04 21:20:00|17608.9|17578.9|17610.4|17580.4|17610.6|17580.6|17608|17578|0
1664918700000|2022-10-04 21:25:00|17610.6|17580.6|17606.5|17576.5|17612.5|17582.5|17606.5|17576.5|0
1664919000000|2022-10-04 21:30:00|17608.9|17578.9|17608.3|17578.3|17609.4|17579.4|17608.3|17578.3|0
1664919300000|2022-10-04 21:35:00|17608.6|17578.6|17608|17578|17609|17579|17607|17577|0
1664919600000|2022-10-04 21:40:00|17608.1|17578.1|17608.5|17578.5|17609.3|17579.3|17608.1|17578.1|0
1664919900000|2022-10-04 21:45:00|17608.6|17578.6|17609.8|17579.8|17609.8|17579.8|17607.9|17577.9|0
1664920200000|2022-10-04 21:50:00|17608.6|17578.6|17608.8|17578.8|17610.1|17580.1|17607.6|17577.6|0
1664920500000|2022-10-04 21:55:00|17609.2|17579.2|17608.6|17578.6|17609.2|17579.2|17608.2|17578.2|0
1664920800000|2022-10-04 22:00:00|17604.5|17574.5|17627.6|17597.6|17627.7|17597.7|17588.7|17558.7|0
1664921100000|2022-10-04 22:05:00|17627.7|17597.7|17624|17594|17627.7|17597.7|17617.4|17587.4|0
1664921400000|2022-10-04 22:10:00|17624.4|17594.4|17629.6|17599.6|17629.6|17599.6|17623.2|17593.2|0
1664921700000|2022-10-04 22:15:00|17629.2|17599.2|17631.5|17601.5|17632.4|17602.4|17628.7|17598.7|0
1664922000000|2022-10-04 22:20:00|17630.6|17600.6|17636.6|17606.6|17637.6|17607.6|17619.8|17589.8|0
1664922300000|2022-10-04 22:25:00|17635.8|17605.8|17633.8|17603.8|17636.6|17606.6|17628.3|17598.3|0
1664922600000|2022-10-04 22:30:00|17634.2|17604.2|17628.2|17598.2|17634.7|17604.7|17626.3|17596.3|0
1664922900000|2022-10-04 22:35:00|17629|17599|17630.1|17600.1|17630.5|17600.5|17626.3|17596.3|0
1664923200000|2022-10-04 22:40:00|17629.6|17599.6|17631.9|17601.9|17634.7|17604.7|17629.6|17599.6|0
1664923500000|2022-10-04 22:45:00|17632.3|17602.3|17626.9|17596.9|17637.2|17607.2|17626.9|17596.9|0
1664923800000|2022-10-04 22:50:00|17627.3|17597.3|17631.1|17601.1|17632.5|17602.5|17626.9|17596.9|0
1664924100000|2022-10-04 22:55:00|17631.6|17601.6|17631.9|17601.9|17636.7|17606.7|17628.8|17598.8|0
1664924400000|2022-10-04 23:00:00|17628.5|17598.5|17625.1|17595.1|17629.8|17599.8|17624.2|17594.2|0
1664924700000|2022-10-04 23:05:00|17624.3|17594.3|17627.5|17597.5|17627.5|17597.5|17615.7|17585.7|0
1664925000000|2022-10-04 23:10:00|17627.9|17597.9|17632.5|17602.5|17633.4|17603.4|17624.7|17594.7|0
1664925300000|2022-10-04 23:15:00|17632.1|17602.1|17626.5|17596.5|17632.5|17602.5|17623.7|17593.7|0
1664925600000|2022-10-04 23:20:00|17627|17597|17631.6|17601.6|17633|17603|17627|17597|0
1664925900000|2022-10-04 23:25:00|17631.2|17601.2|17619.4|17589.4|17633|17603|17618.9|17588.9|0
1664926200000|2022-10-04 23:30:00|17618.5|17588.5|17631.5|17601.5|17632.4|17602.4|17618.5|17588.5|0
1664926500000|2022-10-04 23:35:00|17632.4|17602.4|17625.1|17595.1|17637.4|17607.4|17623.6|17593.6|0
1664926800000|2022-10-04 23:40:00|17626|17596|17624.6|17594.6|17628.3|17598.3|17624.1|17594.1|0
1664927100000|2022-10-04 23:45:00|17624.7|17594.7|17624.2|17594.2|17625.2|17595.2|17621.8|17591.8|0
1664927400000|2022-10-04 23:50:00|17625.1|17595.1|17635.8|17605.8|17636.3|17606.3|17620.5|17590.5|0
1664927700000|2022-10-04 23:55:00|17635.4|17605.4|17638.5|17608.5|17638.5|17608.5|17635.4|17605.4|0
1664928000000|2022-10-05 00:00:00|17637.7|17607.7|17625.9|17595.9|17637.7|17607.7|17620|17590|0
1664928300000|2022-10-05 00:05:00|17626.3|17596.3|17621.7|17591.7|17636.4|17606.4|17618.5|17588.5|0
1664928600000|2022-10-05 00:10:00|17620.8|17590.8|17626.6|17596.6|17629.3|17599.3|17620.8|17590.8|0
1664928900000|2022-10-05 00:15:00|17625.7|17595.7|17626.1|17596.1|17632|17602|17623.8|17593.8|0
1664929200000|2022-10-05 00:20:00|17625.7|17595.7|17613.9|17583.9|17626.1|17596.1|17613.1|17583.1|0
1664929500000|2022-10-05 00:25:00|17614.8|17584.8|17614.8|17584.8|17618.6|17588.6|17613.9|17583.9|0
1664929800000|2022-10-05 00:30:00|17615.2|17585.2|17632|17602|17632.8|17602.8|17614.8|17584.8|0
1664930100000|2022-10-05 00:35:00|17632.4|17602.4|17627.4|17597.4|17633|17603|17617.6|17587.6|0
1664930400000|2022-10-05 00:40:00|17637.4|17607.4|17620.3|17590.3|17644.2|17614.2|17620.3|17590.3|0
1664930700000|2022-10-05 00:45:00|17620.1|17590.1|17594.9|17564.9|17625.1|17595.1|17594.9|17564.9|0
1664931000000|2022-10-05 00:50:00|17595.8|17565.8|17595.3|17565.3|17597|17567|17585.7|17555.7|0
1664931300000|2022-10-05 00:55:00|17594.9|17564.9|17586.1|17556.1|17594.9|17564.9|17574|17544|0
1664931600000|2022-10-05 01:00:00|17585.6|17555.6|17587.4|17557.4|17589.5|17559.5|17581.9|17551.9|0
1664931900000|2022-10-05 01:05:00|17587|17557|17670|17640|17670.8|17640.8|17587|17557|0
1664932200000|2022-10-05 01:10:00|17670.4|17640.4|17697.6|17667.6|17697.6|17667.6|17667.9|17637.9|0
1664932500000|2022-10-05 01:15:00|17698.8|17668.8|17766.9|17761.9|17772.9|17767.9|17698.3|17668.3|4807
1664932800000|2022-10-05 01:20:00|17766.4|17761.4|17775.4|17770.4|17814.9|17809.9|17766.4|17761.4|3567
1664933100000|2022-10-05 01:25:00|17774.9|17769.9|17761.9|17756.9|17803.9|17798.9|17759.9|17754.9|2061
1664933400000|2022-10-05 01:30:00|17763.9|17758.9|17649.4|17644.4|17783.9|17778.9|17639.4|17634.4|9709
1664933700000|2022-10-05 01:35:00|17648.9|17643.9|17659.9|17654.9|17713.9|17708.9|17648.9|17643.9|5115
1664934000000|2022-10-05 01:40:00|17659.4|17654.4|17713.9|17708.9|17716.9|17711.9|17648.4|17643.4|3559
1664934300000|2022-10-05 01:45:00|17714.4|17709.4|17735.9|17730.9|17752.4|17747.4|17713.9|17708.9|3616
1664934600000|2022-10-05 01:50:00|17736.4|17731.4|17765.9|17760.9|17802.9|17797.9|17735.4|17730.4|3110
1664934900000|2022-10-05 01:55:00|17764.9|17759.9|17805.9|17800.9|17844.9|17839.9|17764.9|17759.9|4043
1664935200000|2022-10-05 02:00:00|17804.9|17799.9|17825.4|17820.4|17846.4|17841.4|17804.9|17799.9|2872
1664935500000|2022-10-05 02:05:00|17825.9|17820.9|17802.9|17797.9|17825.9|17820.9|17781.4|17776.4|2827
1664935800000|2022-10-05 02:10:00|17803.9|17798.9|17827.9|17822.9|17828.4|17823.4|17793.9|17788.9|1507
1664936100000|2022-10-05 02:15:00|17828.9|17823.9|17853.9|17848.9|17864.4|17859.4|17823.9|17818.9|1990
1664936400000|2022-10-05 02:20:00|17856.4|17851.4|17915.4|17910.4|17952.4|17947.4|17852.9|17847.9|4387
1664936700000|2022-10-05 02:25:00|17915.9|17910.9|17927.9|17922.9|17943.9|17938.9|17906.9|17901.9|2004
1664937000000|2022-10-05 02:30:00|17925.9|17920.9|17916.9|17911.9|17935.9|17930.9|17903.9|17898.9|2075
1664937300000|2022-10-05 02:35:00|17917.4|17912.4|17934.9|17929.9|17970.9|17965.9|17912.9|17907.9|2668
1664937600000|2022-10-05 02:40:00|17932.9|17927.9|17905.4|17900.4|17948.4|17943.4|17903.4|17898.4|1593
1664937900000|2022-10-05 02:45:00|17907.9|17902.9|17874.9|17869.9|17910.9|17905.9|17873.9|17868.9|1899
1664938200000|2022-10-05 02:50:00|17875.9|17870.9|17902.9|17897.9|17905.4|17900.4|17874.9|17869.9|1179
1664938500000|2022-10-05 02:55:00|17903.4|17898.4|17932.9|17927.9|17935.4|17930.4|17902.4|17897.4|1065
1664938800000|2022-10-05 03:00:00|17932.4|17927.4|17925.4|17920.4|17938.4|17933.4|17915.9|17910.9|1013
1664939100000|2022-10-05 03:05:00|17925.9|17920.9|17929.9|17924.9|17937.9|17932.9|17912.9|17907.9|620
1664939400000|2022-10-05 03:10:00|17930.4|17925.4|17928.9|17923.9|17956.4|17951.4|17927.4|17922.4|1022
1664939700000|2022-10-05 03:15:00|17929.4|17924.4|17972.9|17967.9|17972.9|17967.9|17924.9|17919.9|1333
1664940000000|2022-10-05 03:20:00|17974.9|17969.9|17985.4|17980.4|17987.4|17982.4|17954.4|17949.4|1409
1664940300000|2022-10-05 03:25:00|17985.9|17980.9|17954.4|17949.4|17995.9|17990.9|17950.9|17945.9|1520
1664940600000|2022-10-05 03:30:00|17955.9|17950.9|17949.9|17944.9|17973.4|17968.4|17936.4|17931.4|1437
1664940900000|2022-10-05 03:35:00|17949.4|17944.4|17957.9|17952.9|17960.4|17955.4|17940.9|17935.9|565
1664941200000|2022-10-05 03:40:00|17957.4|17952.4|17963.9|17958.9|17973.9|17968.9|17952.9|17947.9|610
1664941500000|2022-10-05 03:45:00|17963.4|17958.4|17984.9|17979.9|17992.4|17987.4|17956.9|17951.9|604
1664941800000|2022-10-05 03:50:00|17986.4|17981.4|17978.9|17973.9|17997.9|17992.9|17973.9|17968.9|952
1664942100000|2022-10-05 03:55:00|17979.4|17974.4|17992.4|17987.4|18005.9|18000.9|17971.4|17966.4|788
1664942400000|2022-10-05 04:00:00|18006.6|17976.6|17998.6|17968.6|18007.6|17977.6|17997.7|17967.7|0
1664942700000|2022-10-05 04:05:00|17999.5|17969.5|17989.2|17959.2|17999.5|17969.5|17984.5|17954.5|0
1664943000000|2022-10-05 04:10:00|17988.7|17958.7|17985.7|17955.7|17992.2|17962.2|17984.5|17954.5|0
1664943300000|2022-10-05 04:15:00|17986.1|17956.1|17981.5|17951.5|17986.6|17956.6|17979.4|17949.4|0
1664943600000|2022-10-05 04:20:00|17982.4|17952.4|17976.6|17946.6|17983.2|17953.2|17974.9|17944.9|0
1664943900000|2022-10-05 04:25:00|17976.2|17946.2|17980.4|17950.4|17980.4|17950.4|17976.2|17946.2|0
1664944200000|2022-10-05 04:30:00|17979.9|17949.9|17980.8|17950.8|17986.3|17956.3|17979.5|17949.5|0
1664944500000|2022-10-05 04:35:00|17981.2|17951.2|17978.4|17948.4|17983.6|17953.6|17978.4|17948.4|0
1664944800000|2022-10-05 04:40:00|17978.8|17948.8|17976.2|17946.2|17982.3|17952.3|17974.9|17944.9|0
1664945100000|2022-10-05 04:45:00|17976.6|17946.6|17980.4|17950.4|17980.4|17950.4|17975.7|17945.7|0
1664945400000|2022-10-05 04:50:00|17979.9|17949.9|17975.3|17945.3|17981.3|17951.3|17974.4|17944.4|0
1664945700000|2022-10-05 04:55:00|17974.8|17944.8|17974.1|17944.1|17975.3|17945.3|17970.6|17940.6|0
1664946000000|2022-10-05 05:00:00|17973.2|17943.2|17998.4|17993.4|18034.4|18029.4|17972.3|17942.3|2545
1664946300000|2022-10-05 05:05:00|17998.9|17993.9|17968.9|17963.9|18010.9|18005.9|17968.4|17963.4|1319
1664946600000|2022-10-05 05:10:00|17968.4|17963.4|17988.4|17983.4|17995.4|17990.4|17955.4|17950.4|1310
1664946900000|2022-10-05 05:15:00|17988.9|17983.9|18037.4|18032.4|18061.9|18056.9|17985.9|17980.9|2066
1664947200000|2022-10-05 05:20:00|18037.9|18032.9|18054.9|18049.9|18081.9|18076.9|18036.9|18031.9|1735
1664947500000|2022-10-05 05:25:00|18054.4|18049.4|18091.9|18086.9|18135.9|18130.9|18054.4|18049.4|3082
1664947800000|2022-10-05 05:30:00|18092.4|18087.4|18088.9|18083.9|18107.9|18102.9|18081.9|18076.9|1491
1664948100000|2022-10-05 05:35:00|18092.4|18087.4|18112.9|18107.9|18116.4|18111.4|18081.9|18076.9|1047
1664948400000|2022-10-05 05:40:00|18113.4|18108.4|18118.9|18113.9|18123.4|18118.4|18092.9|18087.9|1027
1664948700000|2022-10-05 05:45:00|18119.4|18114.4|18074.4|18069.4|18126.9|18121.9|18072.4|18067.4|1537
1664949000000|2022-10-05 05:50:00|18074.9|18069.9|18091.9|18086.9|18096.4|18091.4|18065.4|18060.4|1361
1664949300000|2022-10-05 05:55:00|18092.4|18087.4|18099.9|18094.9|18111.9|18106.9|18088.9|18083.9|806
1664949600000|2022-10-05 06:00:00|18099.4|18094.4|18104.9|18099.9|18116.9|18111.9|18096.9|18091.9|730
1664949900000|2022-10-05 06:05:00|18104.4|18099.4|18109.4|18104.4|18109.4|18104.4|18086.4|18081.4|850
1664950200000|2022-10-05 06:10:00|18108.9|18103.9|18065.9|18060.9|18113.4|18108.4|18064.9|18059.9|988
1664950500000|2022-10-05 06:15:00|18065.4|18060.4|18101.9|18096.9|18113.4|18108.4|18064.9|18059.9|951
1664950800000|2022-10-05 06:20:00|18102.9|18097.9|18126.9|18121.9|18128.9|18123.9|18102.9|18097.9|1041
1664951100000|2022-10-05 06:25:00|18126.4|18121.4|18117.9|18112.9|18147.9|18142.9|18117.9|18112.9|1476
1664951400000|2022-10-05 06:30:00|18115.4|18110.4|18147.9|18142.9|18149.9|18144.9|18109.9|18104.9|1090
1664951700000|2022-10-05 06:35:00|18147.4|18142.4|18132.4|18127.4|18170.4|18165.4|18131.9|18126.9|1587
1664952000000|2022-10-05 06:40:00|18132.9|18127.9|18122.9|18117.9|18148.4|18143.4|18113.4|18108.4|866
1664952300000|2022-10-05 06:45:00|18122.4|18117.4|18129.9|18124.9|18139.4|18134.4|18120.9|18115.9|633
1664952600000|2022-10-05 06:50:00|18130.4|18125.4|18127.4|18122.4|18145.4|18140.4|18127.4|18122.4|673
1664952900000|2022-10-05 06:55:00|18126.4|18121.4|18104.9|18099.9|18134.9|18129.9|18094.9|18089.9|1070
1664953200000|2022-10-05 07:00:00|18105.9|18100.9|18099.4|18094.4|18114.4|18109.4|18075.4|18070.4|1857
1664953500000|2022-10-05 07:05:00|18098.4|18093.4|18068.9|18063.9|18112.4|18107.4|18060.4|18055.4|1689
1664953800000|2022-10-05 07:10:00|18069.4|18064.4|18077.9|18072.9|18097.9|18092.9|18068.9|18063.9|1255
1664954100000|2022-10-05 07:15:00|18078.4|18073.4|18068.4|18063.4|18087.9|18082.9|18065.4|18060.4|1272
1664954400000|2022-10-05 07:20:00|18069.4|18064.4|18048.4|18043.4|18076.9|18071.9|18037.9|18032.9|2199
1664954700000|2022-10-05 07:25:00|18047.9|18042.9|18051.9|18046.9|18073.9|18068.9|18038.9|18033.9|1364
1664955000000|2022-10-05 07:30:00|18050.4|18045.4|18060.9|18055.9|18075.9|18070.9|18050.4|18045.4|1511
1664955300000|2022-10-05 07:35:00|18061.9|18056.9|18078.4|18073.4|18095.4|18090.4|18061.4|18056.4|1238
1664955600000|2022-10-05 07:40:00|18077.9|18072.9|18070.9|18065.9|18087.9|18082.9|18060.9|18055.9|1087
1664955900000|2022-10-05 07:45:00|18070.4|18065.4|18075.4|18070.4|18078.4|18073.4|18059.4|18054.4|1135
1664956200000|2022-10-05 07:50:00|18074.9|18069.9|18069.4|18064.4|18084.4|18079.4|18068.4|18063.4|1372
1664956500000|2022-10-05 07:55:00|18068.9|18063.9|18063.9|18058.9|18069.9|18064.9|18050.9|18045.9|2222
1664956800000|2022-10-05 08:00:00|18063.2|18058.2|18064.2|18059.2|18076.7|18071.7|18043.2|18038.2|2647
1664957100000|2022-10-05 08:05:00|18064.7|18059.7|18136.2|18131.2|18138.2|18133.2|18048.7|18043.7|3161
1664957400000|2022-10-05 08:10:00|18131.2|18126.2|18071.2|18066.2|18133.2|18128.2|18061.7|18056.7|2105
1664957700000|2022-10-05 08:15:00|18072.2|18067.2|18022.2|18017.2|18074.7|18069.7|18021.2|18016.2|1345
1664958000000|2022-10-05 08:20:00|18022.7|18017.7|17997.2|17992.2|18028.2|18023.2|17993.7|17988.7|1391
1664958300000|2022-10-05 08:25:00|17998.2|17993.2|18038.7|18033.7|18052.7|18047.7|17995.7|17990.7|1926
1664958600000|2022-10-05 08:30:00|18060.3|18030.3|18055.3|18025.3|18073.8|18043.8|18050.7|18020.7|3
1664958900000|2022-10-05 08:35:00|18054.9|18024.9|18060.1|18030.1|18065.7|18035.7|18050.2|18020.2|0
1664959200000|2022-10-05 08:40:00|18061|18031|18055.9|18025.9|18064.4|18034.4|18047.4|18017.4|0
1664959500000|2022-10-05 08:45:00|18055.4|18025.4|18067|18037|18067.8|18037.8|18049.9|18019.9|0
1664959800000|2022-10-05 08:50:00|18067.4|18037.4|18065.5|18035.5|18074|18044|18059.9|18029.9|0
1664960100000|2022-10-05 08:55:00|18065|18035|18057.4|18027.4|18066.9|18036.9|18057|18027|0
1664960400000|2022-10-05 09:00:00|18057|18027|18051.8|18021.8|18059.5|18029.5|18042|18012|0
1664960700000|2022-10-05 09:05:00|18052.6|18022.6|18048.9|18018.9|18055.2|18025.2|18037.8|18007.8|0
1664961000000|2022-10-05 09:10:00|18048.4|18018.4|18056.3|18026.3|18059.7|18029.7|18046.3|18016.3|0
1664961300000|2022-10-05 09:15:00|18058|18028|18051.2|18043.2|18071.2|18063.2|18043.7|18028|334
1664961600000|2022-10-05 09:20:00|18050.7|18042.7|18041.7|18033.7|18055.2|18047.2|18033.7|18025.7|855
1664961900000|2022-10-05 09:25:00|18041.2|18033.2|18042.7|18034.7|18043.2|18035.2|18028.7|18020.7|119
1664962200000|2022-10-05 09:30:00|18043.2|18035.2|18039.2|18031.2|18045.7|18037.7|18035.7|18027.7|115
1664962500000|2022-10-05 09:35:00|18038.7|18030.7|18023.7|18015.7|18039.7|18031.7|18022.2|18014.2|165
1664962800000|2022-10-05 09:40:00|18024.2|18016.2|18016.7|18008.7|18024.2|18016.2|18008.2|18000.2|200
1664963100000|2022-10-05 09:45:00|18017.2|18009.2|18012.7|18004.7|18020.7|18012.7|18012.2|18004.2|532
1664963400000|2022-10-05 09:50:00|18012.2|18004.2|18009.2|18001.2|18019.2|18011.2|18009.2|18001.2|106
1664963700000|2022-10-05 09:55:00|18008.7|18000.7|18020.7|18012.7|18022.7|18014.7|18008.7|18000.7|81
1664964000000|2022-10-05 10:00:00|18020.2|18012.2|18026.2|18018.2|18029.2|18021.2|18010.2|18002.2|124
1664964300000|2022-10-05 10:05:00|18026.7|18018.7|18017.7|18009.7|18029.2|18021.2|18017.7|18009.7|76
1664964600000|2022-10-05 10:10:00|18017.2|18009.2|18024.7|18016.7|18027.2|18019.2|18016.2|18008.2|85
1664964900000|2022-10-05 10:15:00|18025.2|18017.2|18011.7|18003.7|18025.7|18017.7|18008.2|18000.2|189
1664965200000|2022-10-05 10:20:00|18011.2|18003.2|18023.7|18015.7|18024.2|18016.2|18002.7|17994.7|143
1664965500000|2022-10-05 10:25:00|18023.2|18015.2|18033.7|18025.7|18033.7|18025.7|18022.2|18014.2|301
1664965800000|2022-10-05 10:30:00|18033.2|18025.2|18034.2|18026.2|18041.2|18033.2|18032.2|18024.2|104
1664966100000|2022-10-05 10:35:00|18034.7|18026.7|18027.2|18019.2|18035.7|18027.7|18022.2|18014.2|74
1664966400000|2022-10-05 10:40:00|18026.7|18018.7|18031.2|18023.2|18034.2|18026.2|18023.2|18015.2|236
1664966700000|2022-10-05 10:45:00|18031.7|18023.7|18030.7|18022.7|18035.2|18027.2|18028.2|18020.2|49
1664967000000|2022-10-05 10:50:00|18031.2|18023.2|18037.2|18029.2|18039.7|18031.7|18030.2|18022.2|39
1664967300000|2022-10-05 10:55:00|18037.7|18029.7|18042.2|18034.2|18042.7|18034.7|18035.7|18027.7|64
1664967600000|2022-10-05 11:00:00|18041.7|18033.7|18041.2|18033.2|18043.2|18035.2|18032.2|18024.2|111
1664967900000|2022-10-05 11:05:00|18040.7|18032.7|18033.2|18025.2|18044.2|18036.2|18029.2|18021.2|108
1664968200000|2022-10-05 11:10:00|18032.7|18024.7|18032.7|18024.7|18036.2|18028.2|18025.2|18017.2|24
1664968500000|2022-10-05 11:15:00|18032.2|18024.2|18029.2|18021.2|18035.2|18027.2|18025.7|18017.7|16
1664968800000|2022-10-05 11:20:00|18028.7|18020.7|18019.7|18011.7|18029.2|18021.2|18015.2|18007.2|64
1664969100000|2022-10-05 11:25:00|18020.2|18012.2|18028.2|18020.2|18028.7|18020.7|18017.7|18009.7|36
1664969400000|2022-10-05 11:30:00|18027.7|18019.7|18021.2|18013.2|18040.2|18032.2|18019.2|18011.2|71
1664969700000|2022-10-05 11:35:00|18021.7|18013.7|18006.7|17998.7|18022.2|18014.2|18004.7|17996.7|120
1664970000000|2022-10-05 11:40:00|18005.7|17997.7|18012.2|18004.2|18018.7|18010.7|18005.7|17997.7|51
1664970300000|2022-10-05 11:45:00|18011.7|18003.7|18007.7|17999.7|18018.2|18010.2|18006.2|17998.2|80
1664970600000|2022-10-05 11:50:00|18007.2|17999.2|18009.2|18001.2|18013.7|18005.7|18003.7|17995.7|67
1664970900000|2022-10-05 11:55:00|18009.7|18001.7|18012.2|18004.2|18014.7|18006.7|17997.7|17989.7|104
1664971200000|2022-10-05 12:00:00|18012.7|18004.7|18014.7|18006.7|18015.7|18007.7|18007.7|17999.7|53
1664971500000|2022-10-05 12:05:00|18015.2|18007.2|18006.7|17998.7|18017.2|18009.2|18005.2|17997.2|68
1664971800000|2022-10-05 12:10:00|18006.2|17998.2|18015.7|18007.7|18016.2|18008.2|18002.2|17994.2|80
1664972100000|2022-10-05 12:15:00|18015.2|18007.2|18006.2|17998.2|18018.7|18010.7|18000.7|17992.7|116
1664972400000|2022-10-05 12:20:00|18005.7|17997.7|17994.7|17986.7|18006.7|17998.7|17990.7|17982.7|111
1664972700000|2022-10-05 12:25:00|17994.2|17986.2|17998.7|17990.7|17999.7|17991.7|17983.7|17975.7|149
1664973000000|2022-10-05 12:30:00|17998.2|17990.2|18007.7|17999.7|18014.2|18006.2|17994.7|17986.7|102
1664973300000|2022-10-05 12:35:00|18007.2|17999.2|18013.2|18005.2|18017.7|18009.7|18001.2|17993.2|75
1664973600000|2022-10-05 12:40:00|18012.7|18004.7|17991.7|17983.7|18013.2|18005.2|17989.2|17981.2|116
1664973900000|2022-10-05 12:45:00|17991.2|17983.2|17982.2|17974.2|17992.2|17984.2|17980.2|17972.2|325
1664974200000|2022-10-05 12:50:00|17981.7|17973.7|17982.2|17974.2|17985.7|17977.7|17976.2|17968.2|184
1664974500000|2022-10-05 12:55:00|17982.7|17974.7|17980.7|17972.7|17984.2|17976.2|17973.2|17965.2|163
1664974800000|2022-10-05 13:00:00|17980.2|17972.2|17990.7|17982.7|17991.2|17983.2|17978.2|17970.2|157
1664975100000|2022-10-05 13:05:00|17990.2|17982.2|17969.7|17961.7|17992.7|17984.7|17968.2|17960.2|170
1664975400000|2022-10-05 13:10:00|17970.2|17962.2|17962.2|17954.2|17974.2|17966.2|17962.2|17954.2|287
1664975700000|2022-10-05 13:15:00|17961.7|17953.7|17957.2|17949.2|17965.7|17957.7|17953.7|17945.7|243
1664976000000|2022-10-05 13:20:00|17957.7|17949.7|17950.2|17942.2|17961.7|17953.7|17948.7|17940.7|224
1664976300000|2022-10-05 13:25:00|17949.7|17941.7|17953.7|17945.7|17957.2|17949.2|17947.7|17939.7|273
1664976600000|2022-10-05 13:30:00|17954.2|17946.2|17993.7|17985.7|17994.7|17986.7|17934.2|17926.2|767
1664976900000|2022-10-05 13:35:00|17994.2|17986.2|18008.7|18000.7|18037.7|18029.7|17993.2|17985.2|908
1664977200000|2022-10-05 13:40:00|18007.7|17999.7|17973.7|17965.7|18008.7|18000.7|17965.7|17957.7|523
1664977500000|2022-10-05 13:45:00|17972.2|17964.2|18000.2|17992.2|18007.7|17999.7|17958.2|17950.2|362
1664977800000|2022-10-05 13:50:00|17999.7|17991.7|17957.2|17949.2|18001.7|17993.7|17952.7|17944.7|348
1664978100000|2022-10-05 13:55:00|17957.7|17949.7|17976.2|17968.2|17980.7|17972.7|17957.2|17949.2|142
1664978400000|2022-10-05 14:00:00|17975.7|17967.7|17918.2|17910.2|17975.7|17967.7|17916.7|17908.7|953
1664978700000|2022-10-05 14:05:00|17918.7|17910.7|17882.7|17874.7|17918.7|17910.7|17880.7|17872.7|756
1664979000000|2022-10-05 14:10:00|17882.2|17874.2|17906.2|17898.2|17919.7|17911.7|17882.2|17874.2|436
1664979300000|2022-10-05 14:15:00|17905.2|17897.2|17878.7|17870.7|17910.7|17902.7|17877.2|17869.2|560
1664979600000|2022-10-05 14:20:00|17879.2|17871.2|17875.2|17867.2|17900.7|17892.7|17871.2|17863.2|481
1664979900000|2022-10-05 14:25:00|17874.2|17866.2|17870.7|17862.7|17882.2|17874.2|17868.7|17860.7|311
1664980200000|2022-10-05 14:30:00|17870.2|17862.2|17847.7|17839.7|17875.7|17867.7|17842.7|17834.7|510
1664980500000|2022-10-05 14:35:00|17848.2|17840.2|17870.2|17862.2|17878.2|17870.2|17844.7|17836.7|261
1664980800000|2022-10-05 14:40:00|17869.2|17861.2|17860.2|17852.2|17880.2|17872.2|17854.7|17846.7|370
1664981100000|2022-10-05 14:45:00|17860.7|17852.7|17858.7|17850.7|17870.2|17862.2|17855.2|17847.2|178
1664981400000|2022-10-05 14:50:00|17859.2|17851.2|17858.2|17850.2|17861.7|17853.7|17838.7|17830.7|265
1664981700000|2022-10-05 14:55:00|17858.7|17850.7|17840.2|17832.2|17859.2|17851.2|17833.2|17825.2|237
1664982000000|2022-10-05 15:00:00|17839.7|17831.7|17860.7|17852.7|17863.2|17855.2|17836.7|17828.7|151
1664982300000|2022-10-05 15:05:00|17860.2|17852.2|17858.2|17850.2|17860.2|17852.2|17848.2|17840.2|275
1664982600000|2022-10-05 15:10:00|17857.7|17849.7|17861.7|17853.7|17869.7|17861.7|17851.2|17843.2|323
1664982900000|2022-10-05 15:15:00|17860.7|17852.7|17869.7|17861.7|17870.7|17862.7|17845.7|17837.7|222
1664983200000|2022-10-05 15:20:00|17870.2|17862.2|17873.7|17865.7|17873.7|17865.7|17860.7|17852.7|175
1664983500000|2022-10-05 15:25:00|17873.2|17865.2|17883.2|17875.2|17883.2|17875.2|17866.7|17858.7|197
1664983800000|2022-10-05 15:30:00|17882.7|17874.7|17879.2|17871.2|17884.2|17876.2|17875.2|17867.2|176
1664984100000|2022-10-05 15:35:00|17880.2|17872.2|17916.2|17908.2|17919.2|17911.2|17879.2|17871.2|371
1664984400000|2022-10-05 15:40:00|17916.7|17908.7|17897.2|17889.2|17923.2|17915.2|17896.2|17888.2|224
1664984700000|2022-10-05 15:45:00|17897.7|17889.7|17894.2|17886.2|17907.7|17899.7|17893.2|17885.2|167
1664985000000|2022-10-05 15:50:00|17894.7|17886.7|17903.7|17895.7|17910.2|17902.2|17890.2|17882.2|94
1664985300000|2022-10-05 15:55:00|17903.2|17895.2|17906.7|17898.7|17911.2|17903.2|17899.7|17891.7|96
1664985600000|2022-10-05 16:00:00|17906.2|17898.2|17897.7|17889.7|17911.7|17903.7|17893.7|17885.7|188
1664985900000|2022-10-05 16:05:00|17898.2|17890.2|17936.2|17928.2|17940.7|17932.7|17898.2|17890.2|212
1664986200000|2022-10-05 16:10:00|17935.7|17927.7|17959.7|17951.7|17964.7|17956.7|17933.7|17925.7|308
1664986500000|2022-10-05 16:15:00|17960.2|17952.2|17967.7|17959.7|17985.7|17977.7|17958.7|17950.7|226
1664986800000|2022-10-05 16:20:00|17968.2|17960.2|17957.7|17949.7|17971.2|17963.2|17945.2|17937.2|105
1664987100000|2022-10-05 16:25:00|17958.2|17950.2|17944.7|17936.7|17958.2|17950.2|17933.7|17925.7|120
1664987400000|2022-10-05 16:30:00|17944.2|17936.2|17934.2|17926.2|17951.7|17943.7|17932.2|17924.2|97
1664987700000|2022-10-05 16:35:00|17933.7|17925.7|17946.2|17938.2|17946.7|17938.7|17931.2|17923.2|48
1664988000000|2022-10-05 16:40:00|17945.7|17937.7|17947.2|17939.2|17947.7|17939.7|17938.7|17930.7|42
1664988300000|2022-10-05 16:45:00|17946.7|17938.7|17969.7|17961.7|17970.2|17962.2|17933.2|17925.2|103
1664988600000|2022-10-05 16:50:00|17968.7|17960.7|17969.7|17961.7|17978.2|17970.2|17966.7|17958.7|110
1664988900000|2022-10-05 16:55:00|17970.2|17962.2|17954.7|17946.7|17970.2|17962.2|17953.7|17945.7|71
1664989200000|2022-10-05 17:00:00|17955.2|17947.2|17965.7|17957.7|17969.7|17961.7|17951.7|17943.7|79
1664989500000|2022-10-05 17:05:00|17965.2|17957.2|17978.7|17970.7|17988.7|17980.7|17963.2|17955.2|207
1664989800000|2022-10-05 17:10:00|17979.2|17971.2|17981.2|17973.2|17981.2|17973.2|17973.7|17965.7|68
1664990100000|2022-10-05 17:15:00|17982.7|17974.7|17984.7|17976.7|17987.2|17979.2|17973.7|17965.7|391
1664990400000|2022-10-05 17:20:00|17985.2|17977.2|17975.7|17967.7|17995.2|17987.2|17975.7|17967.7|145
1664990700000|2022-10-05 17:25:00|17975.2|17967.2|17960.2|17952.2|17977.7|17969.7|17956.7|17948.7|124
1664991000000|2022-10-05 17:30:00|17959.7|17951.7|17943.2|17935.2|17963.7|17955.7|17941.7|17933.7|52
1664991300000|2022-10-05 17:35:00|17943.7|17935.7|17956.2|17948.2|17956.7|17948.7|17939.7|17931.7|74
1664991600000|2022-10-05 17:40:00|17955.7|17947.7|17954.7|17946.7|17956.2|17948.2|17940.2|17932.2|68
1664991900000|2022-10-05 17:45:00|17955.7|17947.7|17969.2|17961.2|17975.7|17967.7|17951.2|17943.2|58
1664992200000|2022-10-05 17:50:00|17968.7|17960.7|17952.7|17944.7|17968.7|17960.7|17945.7|17937.7|53
1664992500000|2022-10-05 17:55:00|17953.2|17945.2|17945.7|17937.7|17962.2|17954.2|17943.7|17935.7|68
1664992800000|2022-10-05 18:00:00|17946.2|17938.2|17955.7|17947.7|17961.2|17953.2|17943.7|17935.7|47
1664993100000|2022-10-05 18:05:00|17956.2|17948.2|17954.2|17946.2|17962.2|17954.2|17951.2|17943.2|49
1664993400000|2022-10-05 18:10:00|17953.7|17945.7|17966.2|17958.2|17970.2|17962.2|17953.7|17945.7|20
1664993700000|2022-10-05 18:15:00|17965.7|17957.7|17972.7|17964.7|17976.2|17968.2|17958.2|17950.2|75
1664994000000|2022-10-05 18:20:00|17973.2|17965.2|17976.7|17968.7|17977.7|17969.7|17963.2|17955.2|79
1664994300000|2022-10-05 18:25:00|17976.2|17968.2|17984.2|17976.2|17988.7|17980.7|17970.7|17962.7|181
1664994600000|2022-10-05 18:30:00|17983.7|17975.7|17968.2|17960.2|17987.7|17979.7|17966.7|17958.7|49
1664994900000|2022-10-05 18:35:00|17967.7|17959.7|17983.2|17975.2|17988.7|17980.7|17967.7|17959.7|58
1664995200000|2022-10-05 18:40:00|17984.2|17976.2|17987.2|17979.2|17988.7|17980.7|17977.7|17969.7|55
1664995500000|2022-10-05 18:45:00|17987.7|17979.7|17980.2|17972.2|17990.7|17982.7|17978.7|17970.7|62
1664995800000|2022-10-05 18:50:00|17979.7|17971.7|17990.2|17982.2|17995.7|17987.7|17975.2|17967.2|107
1664996100000|2022-10-05 18:55:00|17989.7|17981.7|18018|17988|18018|18000.7|17987.2|17979.2|152
1664996400000|2022-10-05 19:00:00|18018.3|17988.3|18044.1|18014.1|18047.4|18017.4|18018.3|17988.3|0
1664996700000|2022-10-05 19:05:00|18043.8|18013.8|18036.3|18006.3|18044.1|18014.1|18024.9|17994.9|0
1664997000000|2022-10-05 19:10:00|18036.1|18006.1|18052.7|18022.7|18052.8|18022.8|18034.1|18004.1|0
1664997300000|2022-10-05 19:15:00|18052.9|18022.9|18064.1|18034.1|18070|18040|18047|18017|0
1664997600000|2022-10-05 19:20:00|18064.3|18034.3|18057.8|18027.8|18065.6|18035.6|18047.7|18017.7|0
1664997900000|2022-10-05 19:25:00|18057.9|18027.9|18034.7|18004.7|18057.9|18027.9|18034.2|18004.2|0
1664998200000|2022-10-05 19:30:00|18034.8|18004.8|18038.8|18008.8|18050.4|18020.4|18034.2|18004.2|0
1664998500000|2022-10-05 19:35:00|18038.6|18008.6|18044.1|18014.1|18053.5|18023.5|18037.8|18007.8|0
1664998800000|2022-10-05 19:40:00|18043.9|18013.9|18050|18020|18050.8|18020.8|18033.2|18003.2|0
1664999100000|2022-10-05 19:45:00|18049.6|18019.6|18028.4|17998.4|18050.7|18020.7|18028.2|17998.2|0
1664999400000|2022-10-05 19:50:00|18027.7|17997.7|17987.1|17957.1|18027.9|17997.9|17981.9|17951.9|0
1664999700000|2022-10-05 19:55:00|17987.3|17957.3|18019.6|17989.6|18019.6|17989.6|17986.4|17956.4|0
1665000000000|2022-10-05 20:00:00|18017.9|17987.9|18025.6|17995.6|18038.1|18008.1|18013.6|17983.6|0
1665000300000|2022-10-05 20:05:00|18026.4|17996.4|18033.1|18003.1|18036|18006|18025.6|17995.6|0
1665000600000|2022-10-05 20:10:00|18031.4|18001.4|18033.6|18003.6|18036.4|18006.4|18027.7|17997.7|0
1665000900000|2022-10-05 20:15:00|18034.4|18004.4|18033.4|18003.4|18038.2|18008.2|18033.4|18003.4|0
1665001200000|2022-10-05 20:20:00|18032.5|18002.5|18024|17994|18035.3|18005.3|18024|17994|0
1665001500000|2022-10-05 20:25:00|18022.3|17992.3|18008.8|17978.8|18023.1|17993.1|18008.3|17978.3|0
1665001800000|2022-10-05 20:30:00|18009.2|17979.2|18007.1|17977.1|18014.9|17984.9|18005.2|17975.2|0
1665002100000|2022-10-05 20:35:00|18006.7|17976.7|18008.1|17978.1|18009.1|17979.1|18001.2|17971.2|0
1665002400000|2022-10-05 20:40:00|18007.3|17977.3|18003.5|17973.5|18007.3|17977.3|18001.5|17971.5|0
1665002700000|2022-10-05 20:45:00|18004.4|17974.4|18002.8|17972.8|18007.3|17977.3|18002.8|17972.8|0
1665003000000|2022-10-05 20:50:00|18003.2|17973.2|18000.1|17970.1|18004.4|17974.4|18000.1|17970.1|0
1665003300000|2022-10-05 20:55:00|18001|17971|18002|17972|18004|17974|17999.7|17969.7|0
1665003600000|2022-10-05 21:00:00|18001.9|17971.9|18002.1|17972.1|18003.5|17973.5|17999.9|17969.9|0
1665003900000|2022-10-05 21:05:00|18002.3|17972.3|18001.6|17971.6|18002.4|17972.4|18001.3|17971.3|0
1665004200000|2022-10-05 21:10:00|18001.2|17971.2|18001.8|17971.8|18002.4|17972.4|18001.2|17971.2|0
1665004500000|2022-10-05 21:15:00|18002|17972|18001.7|17971.7|18002|17972|18001.2|17971.2|0
1665004800000|2022-10-05 21:20:00|18002|17972|18001|17971|18002|17972|18000.8|17970.8|0
1665005100000|2022-10-05 21:25:00|18001.2|17971.2|18005.7|17975.7|18006.2|17976.2|18001.2|17971.2|0
1665005400000|2022-10-05 21:30:00|18005.2|17975.2|18000.3|17970.3|18005.2|17975.2|17998.8|17968.8|0
1665005700000|2022-10-05 21:35:00|18004.3|17974.3|18002.8|17972.8|18006.2|17976.2|18001.7|17971.7|0
1665006000000|2022-10-05 21:40:00|18002.5|17972.5|17998.6|17968.6|18003.6|17973.6|17998.5|17968.5|0
1665006300000|2022-10-05 21:45:00|17999.9|17969.9|17999.9|17969.9|17999.9|17969.9|17999.9|17969.9|0
1665006600000|2022-10-05 21:50:00|18000.1|17970.1|18002.5|17972.5|18002.8|17972.8|17999.1|17969.1|0
1665006900000|2022-10-05 21:55:00|18002.6|17972.6|18003.1|17973.1|18005.5|17975.5|18002.6|17972.6|0
1665007200000|2022-10-05 22:00:00|18003.5|17973.5|17997.5|17967.5|18007.7|17977.7|17993.2|17963.2|0
1665007500000|2022-10-05 22:05:00|17997|17967|17989.9|17959.9|17998.4|17968.4|17989.9|17959.9|0
1665007800000|2022-10-05 22:10:00|17989.5|17959.5|17993.3|17963.3|17996.8|17966.8|17987|17957|0
1665008100000|2022-10-05 22:15:00|17994.2|17964.2|18006.6|17976.6|18009.5|17979.5|17994.2|17964.2|0
1665008400000|2022-10-05 22:20:00|18007|17977|18005.2|17975.2|18007.1|17977.1|17996.6|17966.6|0
1665008700000|2022-10-05 22:25:00|18004.7|17974.7|18001.5|17971.5|18004.7|17974.7|17997.6|17967.6|0
1665009000000|2022-10-05 22:30:00|18000.7|17970.7|18000.1|17970.1|18002.5|17972.5|17995.8|17965.8|0
1665009300000|2022-10-05 22:35:00|18000.6|17970.6|18013.5|17983.5|18014.9|17984.9|18000.6|17970.6|0
1665009600000|2022-10-05 22:40:00|18013.1|17983.1|18013.3|17983.3|18017.1|17987.1|18010.2|17980.2|0
1665009900000|2022-10-05 22:45:00|18014.2|17984.2|18017.6|17987.6|18017.6|17987.6|18012.8|17982.8|0
1665010200000|2022-10-05 22:50:00|18018.5|17988.5|18025|17995|18027.4|17997.4|18014.5|17984.5|0
1665010500000|2022-10-05 22:55:00|18024.6|17994.6|18021.2|17991.2|18027.4|17997.4|18018.9|17988.9|0
1665010800000|2022-10-05 23:00:00|18020.4|17990.4|18014.6|17984.6|18024.6|17994.6|18014.1|17984.1|0
1665011100000|2022-10-05 23:05:00|18015|17985|18014.7|17984.7|18017.1|17987.1|18012.2|17982.2|0
1665011400000|2022-10-05 23:10:00|18015.1|17985.1|18025.6|17995.6|18028.2|17998.2|18014.2|17984.2|0
1665011700000|2022-10-05 23:15:00|18025.2|17995.2|18032.3|18002.3|18037|18007|18024.7|17994.7|0
1665012000000|2022-10-05 23:20:00|18031.8|18001.8|18062.9|18032.9|18063.9|18033.9|18031.8|18001.8|0
1665012300000|2022-10-05 23:25:00|18062|18032|18055|18025|18064|18034|18051|18021|0
1665012600000|2022-10-05 23:30:00|18054.6|18024.6|18055.2|18025.2|18058.2|18028.2|18051.8|18021.8|0
1665012900000|2022-10-05 23:35:00|18054.3|18024.3|18059.1|18029.1|18059.1|18029.1|18054.2|18024.2|0
1665013200000|2022-10-05 23:40:00|18058.7|18028.7|18070.8|18040.8|18070.8|18040.8|18056.2|18026.2|0
1665013500000|2022-10-05 23:45:00|18071.2|18041.2|18074.5|18044.5|18080.6|18050.6|18071.2|18041.2|0
1665013800000|2022-10-05 23:50:00|18075|18045|18087.6|18057.6|18094|18064|18071.8|18041.8|0
1665014100000|2022-10-05 23:55:00|18088|18058|18094.9|18064.9|18096.8|18066.8|18086.7|18056.7|0
1665014400000|2022-10-06 00:00:00|18095.8|18065.8|18081.1|18051.1|18096.8|18066.8|18080.1|18050.1|0
1665014700000|2022-10-06 00:05:00|18081.5|18051.5|18076.5|18046.5|18082|18052|18071.1|18041.1|0
1665015000000|2022-10-06 00:10:00|18075.6|18045.6|18101.5|18071.5|18107.9|18077.9|18075.1|18045.1|0
1665015300000|2022-10-06 00:15:00|18102|18072|18128.7|18098.7|18128.7|18098.7|18100.6|18070.6|0
1665015600000|2022-10-06 00:20:00|18128.3|18098.3|18112.9|18082.9|18129.1|18099.1|18110.3|18080.3|0
1665015900000|2022-10-06 00:25:00|18112.4|18082.4|18120.3|18090.3|18122.1|18092.1|18109.9|18079.9|0
1665016200000|2022-10-06 00:30:00|18120.7|18090.7|18114.4|18084.4|18123.2|18093.2|18113.5|18083.5|0
1665016500000|2022-10-06 00:35:00|18114|18084|18113.1|18083.1|18115.2|18085.2|18109|18079|0
1665016800000|2022-10-06 00:40:00|18113.5|18083.5|18130.4|18100.4|18135.2|18105.2|18111.2|18081.2|0
1665017100000|2022-10-06 00:45:00|18130.9|18100.9|18139.6|18109.6|18141.8|18111.8|18130.9|18100.9|0
1665017400000|2022-10-06 00:50:00|18138.8|18108.8|18131.6|18101.6|18138.8|18108.8|18129.9|18099.9|0
1665017700000|2022-10-06 00:55:00|18131.2|18101.2|18124.8|18094.8|18131.6|18101.6|18122.2|18092.2|0
1665018000000|2022-10-06 01:00:00|18124.4|18094.4|18154.7|18124.7|18155.6|18125.6|18117.2|18087.2|0
1665018300000|2022-10-06 01:05:00|18155.1|18125.1|18124.7|18094.7|18157.7|18127.7|18122.1|18092.1|0
1665018600000|2022-10-06 01:10:00|18125.6|18095.6|18083|18053|18125.8|18095.8|18080.6|18050.6|0
1665018900000|2022-10-06 01:15:00|18082|18052|18094.2|18089.2|18095.7|18090.7|18002.7|17997.7|2386
1665019200000|2022-10-06 01:20:00|18095.2|18090.2|18033.7|18028.7|18095.2|18090.2|18032.2|18027.2|1178
1665019500000|2022-10-06 01:25:00|18033.2|18028.2|18029.2|18024.2|18039.7|18034.7|18011.7|18006.7|922
1665019800000|2022-10-06 01:30:00|18028.7|18023.7|18043.7|18038.7|18051.7|18046.7|17971.7|17966.7|3691
1665020100000|2022-10-06 01:35:00|18043.2|18038.2|17983.2|17978.2|18054.7|18049.7|17951.2|17946.2|3890
1665020400000|2022-10-06 01:40:00|17981.2|17976.2|17999.2|17994.2|18004.2|17999.2|17948.7|17943.7|2319
1665020700000|2022-10-06 01:45:00|18000.2|17995.2|18001.7|17996.7|18031.7|18026.7|17988.7|17983.7|2021
1665021000000|2022-10-06 01:50:00|18001.2|17996.2|18028.2|18023.2|18093.7|18088.7|17991.7|17986.7|3669
1665021300000|2022-10-06 01:55:00|18029.2|18024.2|17990.7|17985.7|18031.7|18026.7|17981.7|17976.7|1731
1665021600000|2022-10-06 02:00:00|17991.7|17986.7|17975.7|17970.7|17997.2|17992.2|17964.7|17959.7|1548
1665021900000|2022-10-06 02:05:00|17975.2|17970.2|17962.2|17957.2|17982.7|17977.7|17947.2|17942.2|1748
1665022200000|2022-10-06 02:10:00|17961.7|17956.7|18012.7|18007.7|18017.7|18012.7|17961.7|17956.7|1690
1665022500000|2022-10-06 02:15:00|18013.2|18008.2|17981.7|17976.7|18013.2|18008.2|17964.7|17959.7|1109
1665022800000|2022-10-06 02:20:00|17980.7|17975.7|17965.7|17960.7|17989.2|17984.2|17963.2|17958.2|786
1665023100000|2022-10-06 02:25:00|17967.2|17962.2|17966.7|17961.7|17987.7|17982.7|17963.2|17958.2|627
1665023400000|2022-10-06 02:30:00|17967.2|17962.2|17999.7|17994.7|18003.2|17998.2|17953.2|17948.2|1119
1665023700000|2022-10-06 02:35:00|17999.2|17994.2|17962.2|17957.2|18000.2|17995.2|17958.7|17953.7|1286
1665024000000|2022-10-06 02:40:00|17961.7|17956.7|17968.7|17963.7|17984.2|17979.2|17956.2|17951.2|633
1665024300000|2022-10-06 02:45:00|17969.2|17964.2|17985.7|17980.7|17999.7|17994.7|17965.2|17960.2|689
1665024600000|2022-10-06 02:50:00|17985.2|17980.2|17987.7|17982.7|17994.7|17989.7|17978.7|17973.7|430
1665024900000|2022-10-06 02:55:00|17987.2|17982.2|17994.7|17989.7|18029.7|18024.7|17984.2|17979.2|1383
1665025200000|2022-10-06 03:00:00|17994.2|17989.2|17997.2|17992.2|18007.2|18002.2|17993.7|17988.7|468
1665025500000|2022-10-06 03:05:00|17996.7|17991.7|17981.7|17976.7|17999.2|17994.2|17973.2|17968.2|597
1665025800000|2022-10-06 03:10:00|17982.2|17977.2|17973.7|17968.7|17984.2|17979.2|17955.7|17950.7|941
1665026100000|2022-10-06 03:15:00|17974.2|17969.2|17976.2|17971.2|17977.2|17972.2|17965.7|17960.7|428
1665026400000|2022-10-06 03:20:00|17976.7|17971.7|17968.7|17963.7|17985.7|17980.7|17966.2|17961.2|480
1665026700000|2022-10-06 03:25:00|17968.2|17963.2|17994.2|17989.2|18008.7|18003.7|17959.2|17954.2|1029
1665027000000|2022-10-06 03:30:00|17993.7|17988.7|17977.7|17972.7|17993.7|17988.7|17975.2|17970.2|552
1665027300000|2022-10-06 03:35:00|17978.7|17973.7|17972.2|17967.2|17985.7|17980.7|17965.7|17960.7|468
1665027600000|2022-10-06 03:40:00|17972.7|17967.7|17981.7|17976.7|17986.7|17981.7|17970.7|17965.7|357
1665027900000|2022-10-06 03:45:00|17982.2|17977.2|17988.2|17983.2|17996.2|17991.2|17981.7|17976.7|333
1665028200000|2022-10-06 03:50:00|17987.7|17982.7|17997.7|17992.7|17999.2|17994.2|17977.2|17972.2|380
1665028500000|2022-10-06 03:55:00|17997.2|17992.2|18001.7|17996.7|18001.7|17996.7|17995.7|17990.7|359
1665028800000|2022-10-06 04:00:00|18010.7|17980.7|18008.4|17978.4|18011.6|17981.6|18003.7|17973.7|0
1665029100000|2022-10-06 04:05:00|18008|17978|18007.4|17977.4|18008.4|17978.4|18004.6|17974.6|0
1665029400000|2022-10-06 04:10:00|18007.8|17977.8|18006.7|17976.7|18011.9|17981.9|18006.3|17976.3|0
1665029700000|2022-10-06 04:15:00|18007.1|17977.1|18009.3|17979.3|18011|17981|17998.2|17968.2|0
1665030000000|2022-10-06 04:20:00|18010.1|17980.1|18013.6|17983.6|18016.6|17986.6|18009.3|17979.3|0
1665030300000|2022-10-06 04:25:00|18013.1|17983.1|18009.8|17979.8|18014.4|17984.4|18002.5|17972.5|0
1665030600000|2022-10-06 04:30:00|18009.3|17979.3|18007.1|17977.1|18009.8|17979.8|18003.4|17973.4|0
1665030900000|2022-10-06 04:35:00|18007.5|17977.5|18005|17975|18010.6|17980.6|18004.2|17974.2|0
1665031200000|2022-10-06 04:40:00|18005.4|17975.4|18009.7|17979.7|18009.7|17979.7|18005|17975|0
1665031500000|2022-10-06 04:45:00|18009.3|17979.3|18013|17983|18013.9|17983.9|18008.4|17978.4|0
1665031800000|2022-10-06 04:50:00|18012.6|17982.6|18016|17986|18017.7|17987.7|18012.2|17982.2|0
1665032100000|2022-10-06 04:55:00|18015.1|17985.1|18015.1|17985.1|18016|17986|18012.2|17982.2|0
1665032400000|2022-10-06 05:00:00|18017.7|17987.7|18031.2|18026.2|18048.2|18043.2|18006.2|17987.7|1764
1665032700000|2022-10-06 05:05:00|18031.7|18026.7|18035.7|18030.7|18051.2|18046.2|18024.7|18019.7|759
1665033000000|2022-10-06 05:10:00|18036.2|18031.2|18035.2|18030.2|18043.7|18038.7|18015.7|18010.7|788
1665033300000|2022-10-06 05:15:00|18034.7|18029.7|18026.7|18021.7|18034.7|18029.7|18019.2|18014.2|487
1665033600000|2022-10-06 05:20:00|18027.2|18022.2|18037.7|18032.7|18040.7|18035.7|18010.7|18005.7|736
1665033900000|2022-10-06 05:25:00|18038.2|18033.2|18076.2|18071.2|18079.7|18074.7|18033.7|18028.7|1087
1665034200000|2022-10-06 05:30:00|18075.7|18070.7|18099.7|18094.7|18107.2|18102.2|18071.7|18066.7|1521
1665034500000|2022-10-06 05:35:00|18100.7|18095.7|18097.7|18092.7|18128.7|18123.7|18092.7|18087.7|1364
1665034800000|2022-10-06 05:40:00|18098.2|18093.2|18058.2|18053.2|18103.7|18098.7|18057.7|18052.7|1193
1665035100000|2022-10-06 05:45:00|18057.7|18052.7|18060.7|18055.7|18072.2|18067.2|18049.7|18044.7|950
1665035400000|2022-10-06 05:50:00|18060.2|18055.2|18048.7|18043.7|18066.2|18061.2|18046.2|18041.2|527
1665035700000|2022-10-06 05:55:00|18049.2|18044.2|18038.7|18033.7|18052.7|18047.7|18030.7|18025.7|835
1665036000000|2022-10-06 06:00:00|18037.7|18032.7|18013.7|18008.7|18037.7|18032.7|18013.7|18008.7|1079
1665036300000|2022-10-06 06:05:00|18012.2|18007.2|18032.2|18027.2|18038.2|18033.2|18005.7|18000.7|866
1665036600000|2022-10-06 06:10:00|18032.7|18027.7|18007.7|18002.7|18033.7|18028.7|17994.7|17989.7|793
1665036900000|2022-10-06 06:15:00|18006.7|18001.7|17995.7|17990.7|18006.7|18001.7|17986.2|17981.2|760
1665037200000|2022-10-06 06:20:00|17998.7|17993.7|18005.7|18000.7|18008.7|18003.7|17992.7|17987.7|543
1665037500000|2022-10-06 06:25:00|18006.2|18001.2|18002.7|17997.7|18011.7|18006.7|17987.2|17982.2|603
1665037800000|2022-10-06 06:30:00|18001.2|17996.2|18017.7|18012.7|18020.2|18015.2|17994.7|17989.7|535
1665038100000|2022-10-06 06:35:00|18017.2|18012.2|18006.7|18001.7|18022.7|18017.7|18006.2|18001.2|412
1665038400000|2022-10-06 06:40:00|18007.2|18002.2|18016.7|18011.7|18019.2|18014.2|17998.2|17993.2|471
1665038700000|2022-10-06 06:45:00|18016.2|18011.2|18023.2|18018.2|18027.2|18022.2|18011.7|18006.7|420
1665039000000|2022-10-06 06:50:00|18021.2|18016.2|18017.2|18012.2|18021.7|18016.7|18010.2|18005.2|337
1665039300000|2022-10-06 06:55:00|18015.2|18010.2|17983.2|17978.2|18021.7|18016.7|17967.7|17962.7|1150
1665039600000|2022-10-06 07:00:00|17981.7|17976.7|17989.7|17984.7|18001.7|17996.7|17958.2|17953.2|1561
1665039900000|2022-10-06 07:05:00|17989.2|17984.2|17999.7|17994.7|18005.7|18000.7|17976.7|17971.7|817
1665040200000|2022-10-06 07:10:00|18000.2|17995.2|18014.7|18009.7|18020.7|18015.7|17996.2|17991.2|997
1665040500000|2022-10-06 07:15:00|18014.2|18009.2|18002.7|17997.7|18021.7|18016.7|18001.2|17996.2|793
1665040800000|2022-10-06 07:20:00|18002.2|17997.2|17981.2|17976.2|18011.7|18006.7|17973.7|17968.7|881
1665041100000|2022-10-06 07:25:00|17981.7|17976.7|18003.7|17998.7|18007.7|18002.7|17978.2|17973.2|944
1665041400000|2022-10-06 07:30:00|18004.7|17999.7|17998.7|17993.7|18004.7|17999.7|17978.2|17973.2|589
1665041700000|2022-10-06 07:35:00|17998.2|17993.2|17992.7|17987.7|18000.2|17995.2|17980.2|17975.2|519
1665042000000|2022-10-06 07:40:00|17992.2|17987.2|17993.7|17988.7|18011.7|18006.7|17991.2|17986.2|609
1665042300000|2022-10-06 07:45:00|17992.7|17987.7|18010.2|18005.2|18011.2|18006.2|17979.7|17974.7|944
1665042600000|2022-10-06 07:50:00|18010.7|18005.7|18008.2|18003.2|18015.2|18010.2|17997.7|17992.7|1008
1665042900000|2022-10-06 07:55:00|18007.7|18002.7|18010.2|18005.2|18018.2|18013.2|18003.7|17998.7|1067
1665043200000|2022-10-06 08:00:00|18009.7|18004.7|17988.7|17983.7|18011.2|18006.2|17985.2|17980.2|1237
1665043500000|2022-10-06 08:05:00|17988.2|17983.2|17975.7|17970.7|18001.7|17996.7|17974.7|17969.7|1209
1665043800000|2022-10-06 08:10:00|17974.7|17969.7|17971.2|17966.2|17981.2|17976.2|17962.2|17957.2|923
1665044100000|2022-10-06 08:15:00|17972.2|17967.2|17972.7|17967.7|17978.2|17973.2|17964.2|17959.2|938
1665044400000|2022-10-06 08:20:00|17972.2|17967.2|17941.7|17936.7|17973.7|17968.7|17939.2|17934.2|737
1665044700000|2022-10-06 08:25:00|17942.7|17937.7|17957.2|17952.2|17962.2|17957.2|17940.7|17935.7|1126
1665045000000|2022-10-06 08:30:00|17973.6|17943.6|17979|17949|17984.2|17954.2|17972.2|17942.2|0
1665045300000|2022-10-06 08:35:00|17979.9|17949.9|17977.5|17947.5|17989.4|17959.4|17976.1|17946.1|0
1665045600000|2022-10-06 08:40:00|17976.6|17946.6|17956.9|17926.9|17980.2|17950.2|17955.2|17925.2|0
1665045900000|2022-10-06 08:45:00|17957.8|17927.8|17951.4|17921.4|17963.2|17933.2|17947.5|17917.5|0
1665046200000|2022-10-06 08:50:00|17952.2|17922.2|17949.3|17919.3|17956.2|17926.2|17938.6|17908.6|0
1665046500000|2022-10-06 08:55:00|17948.9|17918.9|17946.3|17916.3|17949.8|17919.8|17937.3|17907.3|0
1665046800000|2022-10-06 09:00:00|17946.8|17916.8|17937.9|17907.9|17948|17918|17929.4|17899.4|0
1665047100000|2022-10-06 09:05:00|17937.5|17907.5|17954.8|17924.8|17957.6|17927.6|17936.3|17906.3|0
1665047400000|2022-10-06 09:10:00|17954|17924|17946.3|17916.3|17956.5|17926.5|17944|17914|0
1665047700000|2022-10-06 09:15:00|17951.7|17943.7|17928.7|17920.7|17951.7|17943.7|17921.7|17913.7|272
1665048000000|2022-10-06 09:20:00|17928.2|17920.2|17930.7|17922.7|17938.7|17930.7|17924.7|17916.7|130
1665048300000|2022-10-06 09:25:00|17930.2|17922.2|17927.2|17919.2|17930.2|17922.2|17920.7|17912.7|168
1665048600000|2022-10-06 09:30:00|17927.7|17919.7|17939.2|17931.2|17941.7|17933.7|17925.7|17917.7|123
1665048900000|2022-10-06 09:35:00|17939.7|17931.7|17926.2|17918.2|17939.7|17931.7|17918.7|17910.7|181
1665049200000|2022-10-06 09:40:00|17925.7|17917.7|17928.7|17920.7|17936.2|17928.2|17925.7|17917.7|70
1665049500000|2022-10-06 09:45:00|17928.2|17920.2|17921.2|17913.2|17929.2|17921.2|17917.2|17909.2|68
1665049800000|2022-10-06 09:50:00|17920.7|17912.7|17920.2|17912.2|17920.7|17912.7|17913.2|17905.2|83
1665050100000|2022-10-06 09:55:00|17919.7|17911.7|17911.2|17903.2|17922.2|17914.2|17903.2|17895.2|101
1665050400000|2022-10-06 10:00:00|17910.7|17902.7|17904.7|17896.7|17912.7|17904.7|17900.2|17892.2|109
1665050700000|2022-10-06 10:05:00|17904.2|17896.2|17886.2|17878.2|17907.7|17899.7|17882.2|17874.2|290
1665051000000|2022-10-06 10:10:00|17885.7|17877.7|17900.7|17892.7|17905.2|17897.2|17883.7|17875.7|95
1665051300000|2022-10-06 10:15:00|17900.2|17892.2|17892.7|17884.7|17901.7|17893.7|17891.7|17883.7|35
1665051600000|2022-10-06 10:20:00|17892.2|17884.2|17899.7|17891.7|17903.2|17895.2|17892.2|17884.2|56
1665051900000|2022-10-06 10:25:00|17900.2|17892.2|17891.7|17883.7|17901.2|17893.2|17879.7|17871.7|108
1665052200000|2022-10-06 10:30:00|17892.2|17884.2|17904.2|17896.2|17904.7|17896.7|17891.2|17883.2|44
1665052500000|2022-10-06 10:35:00|17903.7|17895.7|17898.2|17890.2|17905.7|17897.7|17895.2|17887.2|33
1665052800000|2022-10-06 10:40:00|17898.7|17890.7|17893.7|17885.7|17898.7|17890.7|17888.2|17880.2|48
1665053100000|2022-10-06 10:45:00|17893.2|17885.2|17898.2|17890.2|17898.2|17890.2|17886.2|17878.2|47
1665053400000|2022-10-06 10:50:00|17897.7|17889.7|17900.7|17892.7|17901.2|17893.2|17896.2|17888.2|32
1665053700000|2022-10-06 10:55:00|17900.2|17892.2|17902.7|17894.7|17904.7|17896.7|17893.2|17885.2|62
1665054000000|2022-10-06 11:00:00|17904.2|17896.2|17921.2|17913.2|17923.2|17915.2|17902.2|17894.2|100
1665054300000|2022-10-06 11:05:00|17920.7|17912.7|17913.2|17905.2|17922.7|17914.7|17911.7|17903.7|78
1665054600000|2022-10-06 11:10:00|17913.7|17905.7|17908.7|17900.7|17916.7|17908.7|17906.2|17898.2|50
1665054900000|2022-10-06 11:15:00|17908.2|17900.2|17910.2|17902.2|17917.7|17909.7|17904.7|17896.7|47
1665055200000|2022-10-06 11:20:00|17910.7|17902.7|17897.2|17889.2|17915.7|17907.7|17895.2|17887.2|50
1665055500000|2022-10-06 11:25:00|17897.7|17889.7|17899.7|17891.7|17900.7|17892.7|17894.7|17886.7|30
1665055800000|2022-10-06 11:30:00|17900.2|17892.2|17917.7|17909.7|17923.7|17915.7|17898.2|17890.2|57
1665056100000|2022-10-06 11:35:00|17918.2|17910.2|17916.2|17908.2|17918.7|17910.7|17910.7|17902.7|22
1665056400000|2022-10-06 11:40:00|17916.7|17908.7|17911.2|17903.2|17917.7|17909.7|17908.7|17900.7|62
1665056700000|2022-10-06 11:45:00|17910.7|17902.7|17913.7|17905.7|17915.2|17907.2|17910.2|17902.2|110
1665057000000|2022-10-06 11:50:00|17912.7|17904.7|17909.7|17901.7|17917.2|17909.2|17906.2|17898.2|53
1665057300000|2022-10-06 11:55:00|17909.2|17901.2|17908.7|17900.7|17914.7|17906.7|17906.2|17898.2|31
1665057600000|2022-10-06 12:00:00|17907.2|17899.2|17905.2|17897.2|17914.7|17906.7|17902.7|17894.7|126
1665057900000|2022-10-06 12:05:00|17905.7|17897.7|17897.2|17889.2|17906.2|17898.2|17893.2|17885.2|84
1665058200000|2022-10-06 12:10:00|17897.7|17889.7|17913.2|17905.2|17913.2|17905.2|17897.7|17889.7|86
1665058500000|2022-10-06 12:15:00|17912.7|17904.7|17920.2|17912.2|17920.2|17912.2|17910.7|17902.7|36
1665058800000|2022-10-06 12:20:00|17919.2|17911.2|17925.7|17917.7|17928.2|17920.2|17919.2|17911.2|67
1665059100000|2022-10-06 12:25:00|17925.2|17917.2|17918.2|17910.2|17926.2|17918.2|17916.2|17908.2|49
1665059400000|2022-10-06 12:30:00|17918.7|17910.7|17950.2|17942.2|17962.2|17954.2|17918.7|17910.7|326
1665059700000|2022-10-06 12:35:00|17949.7|17941.7|17946.7|17938.7|17951.2|17943.2|17940.7|17932.7|68
1665060000000|2022-10-06 12:40:00|17947.2|17939.2|17937.7|17929.7|17950.2|17942.2|17937.2|17929.2|98
1665060300000|2022-10-06 12:45:00|17938.2|17930.2|17919.2|17911.2|17940.7|17932.7|17918.7|17910.7|106
1665060600000|2022-10-06 12:50:00|17919.7|17911.7|17919.7|17911.7|17926.2|17918.2|17914.2|17906.2|62
1665060900000|2022-10-06 12:55:00|17919.2|17911.2|17944.7|17936.7|17945.2|17937.2|17917.2|17909.2|192
1665061200000|2022-10-06 13:00:00|17942.7|17934.7|17919.2|17911.2|17942.7|17934.7|17915.2|17907.2|95
1665061500000|2022-10-06 13:05:00|17919.7|17911.7|17918.7|17910.7|17920.2|17912.2|17902.7|17894.7|150
1665061800000|2022-10-06 13:10:00|17919.2|17911.2|17910.2|17902.2|17919.2|17911.2|17903.7|17895.7|131
1665062100000|2022-10-06 13:15:00|17909.7|17901.7|17901.2|17893.2|17910.2|17902.2|17896.7|17888.7|95
1665062400000|2022-10-06 13:20:00|17900.7|17892.7|17884.7|17876.7|17902.7|17894.7|17880.2|17872.2|180
1665062700000|2022-10-06 13:25:00|17885.2|17877.2|17894.2|17886.2|17897.2|17889.2|17879.2|17871.2|155
1665063000000|2022-10-06 13:30:00|17894.7|17886.7|17921.7|17913.7|17938.2|17930.2|17885.2|17877.2|677
1665063300000|2022-10-06 13:35:00|17921.2|17913.2|17952.2|17944.2|17952.7|17944.7|17900.2|17892.2|425
1665063600000|2022-10-06 13:40:00|17951.7|17943.7|17965.7|17957.7|17978.2|17970.2|17946.7|17938.7|468
1665063900000|2022-10-06 13:45:00|17964.7|17956.7|17929.7|17921.7|17970.2|17962.2|17923.2|17915.2|293
1665064200000|2022-10-06 13:50:00|17928.7|17920.7|17946.2|17938.2|17954.2|17946.2|17924.7|17916.7|264
1665064500000|2022-10-06 13:55:00|17945.7|17937.7|17908.2|17900.2|17947.2|17939.2|17904.2|17896.2|242
1665064800000|2022-10-06 14:00:00|17908.7|17900.7|17870.7|17862.7|17912.7|17904.7|17863.2|17855.2|653
1665065100000|2022-10-06 14:05:00|17869.2|17861.2|17869.2|17861.2|17875.7|17867.7|17852.7|17844.7|449
1665065400000|2022-10-06 14:10:00|17867.7|17859.7|17850.2|17842.2|17872.2|17864.2|17849.7|17841.7|442
1665065700000|2022-10-06 14:15:00|17849.7|17841.7|17874.2|17866.2|17888.2|17880.2|17849.7|17841.7|313
1665066000000|2022-10-06 14:20:00|17876.2|17868.2|17864.7|17856.7|17876.7|17868.7|17852.7|17844.7|142
1665066300000|2022-10-06 14:25:00|17864.2|17856.2|17857.7|17849.7|17881.2|17873.2|17855.7|17847.7|381
1665066600000|2022-10-06 14:30:00|17857.2|17849.2|17842.7|17834.7|17867.2|17859.2|17837.2|17829.2|296
1665066900000|2022-10-06 14:35:00|17842.2|17834.2|17857.7|17849.7|17865.7|17857.7|17836.7|17828.7|287
1665067200000|2022-10-06 14:40:00|17857.2|17849.2|17871.2|17863.2|17872.7|17864.7|17855.2|17847.2|185
1665067500000|2022-10-06 14:45:00|17870.7|17862.7|17893.2|17885.2|17894.2|17886.2|17859.2|17851.2|242
1665067800000|2022-10-06 14:50:00|17892.7|17884.7|17892.2|17884.2|17893.7|17885.7|17881.2|17873.2|240
1665068100000|2022-10-06 14:55:00|17892.7|17884.7|17909.2|17901.2|17911.2|17903.2|17885.7|17877.7|288
1665068400000|2022-10-06 15:00:00|17909.7|17901.7|17882.2|17874.2|17912.7|17904.7|17877.2|17869.2|251
1665068700000|2022-10-06 15:05:00|17882.7|17874.7|17892.7|17884.7|17913.7|17905.7|17882.7|17874.7|150
1665069000000|2022-10-06 15:10:00|17895.2|17887.2|17865.7|17857.7|17895.2|17887.2|17865.7|17857.7|157
1665069300000|2022-10-06 15:15:00|17866.2|17858.2|17890.2|17882.2|17894.2|17886.2|17862.2|17854.2|170
1665069600000|2022-10-06 15:20:00|17890.7|17882.7|17905.7|17897.7|17907.7|17899.7|17886.7|17878.7|174
1665069900000|2022-10-06 15:25:00|17905.2|17897.2|17910.2|17902.2|17911.2|17903.2|17895.2|17887.2|162
1665070200000|2022-10-06 15:30:00|17909.7|17901.7|17903.7|17895.7|17910.7|17902.7|17894.7|17886.7|126
1665070500000|2022-10-06 15:35:00|17903.2|17895.2|17899.2|17891.2|17920.7|17912.7|17896.2|17888.2|154
1665070800000|2022-10-06 15:40:00|17898.7|17890.7|17897.7|17889.7|17907.2|17899.2|17894.7|17886.7|124
1665071100000|2022-10-06 15:45:00|17897.2|17889.2|17920.2|17912.2|17925.2|17917.2|17897.2|17889.2|100
1665071400000|2022-10-06 15:50:00|17919.7|17911.7|17920.7|17912.7|17930.7|17922.7|17914.7|17906.7|159
1665071700000|2022-10-06 15:55:00|17921.2|17913.2|17870.7|17862.7|17926.2|17918.2|17869.7|17861.7|181
1665072000000|2022-10-06 16:00:00|17869.7|17861.7|17856.7|17848.7|17880.2|17872.2|17854.2|17846.2|454
1665072300000|2022-10-06 16:05:00|17857.7|17849.7|17863.7|17855.7|17867.7|17859.7|17855.2|17847.2|125
1665072600000|2022-10-06 16:10:00|17863.2|17855.2|17858.2|17850.2|17870.2|17862.2|17854.2|17846.2|108
1665072900000|2022-10-06 16:15:00|17857.7|17849.7|17863.7|17855.7|17868.7|17860.7|17851.2|17843.2|171
1665073200000|2022-10-06 16:20:00|17863.2|17855.2|17875.2|17867.2|17880.7|17872.7|17859.2|17851.2|73
1665073500000|2022-10-06 16:25:00|17875.7|17867.7|17883.2|17875.2|17884.7|17876.7|17873.7|17865.7|75
1665073800000|2022-10-06 16:30:00|17882.7|17874.7|17886.7|17878.7|17889.2|17881.2|17873.2|17865.2|110
1665074100000|2022-10-06 16:35:00|17886.2|17878.2|17888.7|17880.7|17889.2|17881.2|17879.2|17871.2|38
1665074400000|2022-10-06 16:40:00|17889.2|17881.2|17903.7|17895.7|17905.2|17897.2|17882.7|17874.7|88
1665074700000|2022-10-06 16:45:00|17904.7|17896.7|17908.7|17900.7|17913.2|17905.2|17896.2|17888.2|170
1665075000000|2022-10-06 16:50:00|17910.7|17902.7|17901.7|17893.7|17910.7|17902.7|17897.7|17889.7|61
1665075300000|2022-10-06 16:55:00|17901.2|17893.2|17893.2|17885.2|17905.7|17897.7|17891.2|17883.2|38
1665075600000|2022-10-06 17:00:00|17893.7|17885.7|17885.7|17877.7|17901.2|17893.2|17881.7|17873.7|85
1665075900000|2022-10-06 17:05:00|17886.2|17878.2|17877.2|17869.2|17891.2|17883.2|17875.7|17867.7|58
1665076200000|2022-10-06 17:10:00|17876.7|17868.7|17900.7|17892.7|17902.7|17894.7|17874.2|17866.2|54
1665076500000|2022-10-06 17:15:00|17900.2|17892.2|17898.7|17890.7|17909.2|17901.2|17896.2|17888.2|81
1665076800000|2022-10-06 17:20:00|17899.2|17891.2|17894.7|17886.7|17909.2|17901.2|17891.7|17883.7|93
1665077100000|2022-10-06 17:25:00|17895.2|17887.2|17902.2|17894.2|17903.7|17895.7|17889.7|17881.7|32
1665077400000|2022-10-06 17:30:00|17902.7|17894.7|17887.7|17879.7|17902.7|17894.7|17882.7|17874.7|39
1665077700000|2022-10-06 17:35:00|17888.2|17880.2|17887.2|17879.2|17890.7|17882.7|17883.2|17875.2|34
1665078000000|2022-10-06 17:40:00|17886.7|17878.7|17899.7|17891.7|17899.7|17891.7|17886.7|17878.7|86
1665078300000|2022-10-06 17:45:00|17899.2|17891.2|17907.2|17899.2|17907.7|17899.7|17898.2|17890.2|43
1665078600000|2022-10-06 17:50:00|17906.7|17898.7|17903.7|17895.7|17909.2|17901.2|17892.7|17884.7|48
1665078900000|2022-10-06 17:55:00|17902.7|17894.7|17902.2|17894.2|17913.2|17905.2|17900.7|17892.7|27
1665079200000|2022-10-06 18:00:00|17901.7|17893.7|17878.7|17870.7|17901.7|17893.7|17877.7|17869.7|67
1665079500000|2022-10-06 18:05:00|17878.2|17870.2|17882.2|17874.2|17882.7|17874.7|17871.7|17863.7|54
1665079800000|2022-10-06 18:10:00|17881.7|17873.7|17884.7|17876.7|17888.7|17880.7|17878.7|17870.7|41
1665080100000|2022-10-06 18:15:00|17885.2|17877.2|17872.7|17864.7|17885.2|17877.2|17871.2|17863.2|26
1665080400000|2022-10-06 18:20:00|17873.2|17865.2|17882.7|17874.7|17885.7|17877.7|17872.7|17864.7|18
1665080700000|2022-10-06 18:25:00|17883.2|17875.2|17878.2|17870.2|17890.2|17882.2|17873.2|17865.2|23
1665081000000|2022-10-06 18:30:00|17877.7|17869.7|17870.7|17862.7|17891.2|17883.2|17868.2|17860.2|48
1665081300000|2022-10-06 18:35:00|17870.2|17862.2|17876.2|17868.2|17886.7|17878.7|17870.2|17862.2|63
1665081600000|2022-10-06 18:40:00|17875.2|17867.2|17866.7|17858.7|17879.2|17871.2|17866.7|17858.7|61
1665081900000|2022-10-06 18:45:00|17866.2|17858.2|17849.7|17841.7|17867.2|17859.2|17848.7|17840.7|112
1665082200000|2022-10-06 18:50:00|17849.2|17841.2|17852.2|17844.2|17853.7|17845.7|17838.7|17830.7|136
1665082500000|2022-10-06 18:55:00|17850.2|17842.2|17873.6|17843.6|17873.6|17858.2|17849.7|17841.7|91
1665082800000|2022-10-06 19:00:00|17872.9|17842.9|17862.7|17832.7|17874|17844|17853|17823|0
1665083100000|2022-10-06 19:05:00|17862.6|17832.6|17863.7|17833.7|17864.4|17834.4|17853.4|17823.4|0
1665083400000|2022-10-06 19:10:00|17863.5|17833.5|17870.2|17840.2|17870.6|17840.6|17852.4|17822.4|0
1665083700000|2022-10-06 19:15:00|17870.4|17840.4|17864.4|17834.4|17877.4|17847.4|17856.5|17826.5|0
1665084000000|2022-10-06 19:20:00|17864.2|17834.2|17873.8|17843.8|17888.2|17858.2|17862.7|17832.7|0
1665084300000|2022-10-06 19:25:00|17874.1|17844.1|17885.1|17855.1|17885.2|17855.2|17872.6|17842.6|0
1665084600000|2022-10-06 19:30:00|17885.3|17855.3|17874.4|17844.4|17886.3|17856.3|17872.9|17842.9|0
1665084900000|2022-10-06 19:35:00|17874.2|17844.2|17886.9|17856.9|17888.6|17858.6|17869.7|17839.7|0
1665085200000|2022-10-06 19:40:00|17886.4|17856.4|17891.7|17861.7|17893.7|17863.7|17884.2|17854.2|0
1665085500000|2022-10-06 19:45:00|17891.3|17861.3|17885.2|17855.2|17897.3|17867.3|17884.3|17854.3|0
1665085800000|2022-10-06 19:50:00|17884.8|17854.8|17872.1|17842.1|17894.3|17864.3|17865.3|17835.3|0
1665086100000|2022-10-06 19:55:00|17872.4|17842.4|17857.4|17827.4|17885.8|17855.8|17845.3|17815.3|0
1665086400000|2022-10-06 20:00:00|17857.8|17827.8|17866.6|17836.6|17867.6|17837.6|17848.2|17818.2|0
1665086700000|2022-10-06 20:05:00|17867.5|17837.5|17861.9|17831.9|17874.3|17844.3|17861.9|17831.9|0
1665087000000|2022-10-06 20:10:00|17860.2|17830.2|17853.3|17823.3|17862.8|17832.8|17853.3|17823.3|0
1665087300000|2022-10-06 20:15:00|17854.2|17824.2|17834.4|17804.4|17860|17830|17831.1|17801.1|0
1665087600000|2022-10-06 20:20:00|17834.8|17804.8|17843.9|17813.9|17845.7|17815.7|17833|17803|0
1665087900000|2022-10-06 20:25:00|17844.3|17814.3|17835.8|17805.8|17844.4|17814.4|17833.4|17803.4|0
1665088200000|2022-10-06 20:30:00|17835.4|17805.4|17832|17802|17841.5|17811.5|17831|17801|0
1665088500000|2022-10-06 20:35:00|17831.1|17801.1|17834.6|17804.6|17842.2|17812.2|17831|17801|0
1665088800000|2022-10-06 20:40:00|17835.4|17805.4|17838.4|17808.4|17844.1|17814.1|17832.7|17802.7|0
1665089100000|2022-10-06 20:45:00|17837.5|17807.5|17833.5|17803.5|17844.9|17814.9|17833.5|17803.5|0
1665089400000|2022-10-06 20:50:00|17832.6|17802.6|17835.5|17805.5|17837.4|17807.4|17828.8|17798.8|0
1665089700000|2022-10-06 20:55:00|17834.6|17804.6|17832.3|17802.3|17839.3|17809.3|17831.2|17801.2|0
1665090000000|2022-10-06 21:00:00|17832.2|17802.2|17832.2|17802.2|17834.4|17804.4|17831.5|17801.5|0
1665090300000|2022-10-06 21:05:00|17832.5|17802.5|17829.9|17799.9|17832.5|17802.5|17829.8|17799.8|0
1665090600000|2022-10-06 21:10:00|17829.8|17799.8|17827.8|17797.8|17829.8|17799.8|17827.8|17797.8|0
1665090900000|2022-10-06 21:15:00|17828.3|17798.3|17827.6|17797.6|17828.3|17798.3|17827.6|17797.6|0
1665091200000|2022-10-06 21:20:00|17827.8|17797.8|17830.1|17800.1|17830.1|17800.1|17827.6|17797.6|0
1665091500000|2022-10-06 21:25:00|17830.2|17800.2|17830.8|17800.8|17830.8|17800.8|17830.2|17800.2|0
1665092100000|2022-10-06 21:35:00|17829.6|17799.6|17828.3|17798.3|17829.6|17799.6|17827.2|17797.2|0
1665092400000|2022-10-06 21:40:00|17828.4|17798.4|17827.6|17797.6|17828.5|17798.5|17827|17797|0
1665092700000|2022-10-06 21:45:00|17830.6|17800.6|17829.7|17799.7|17832.2|17802.2|17828.5|17798.5|0
1665093000000|2022-10-06 21:50:00|17829|17799|17828.6|17798.6|17829.8|17799.8|17828.2|17798.2|0
1665093300000|2022-10-06 21:55:00|17829.1|17799.1|17829.4|17799.4|17830.8|17800.8|17828.5|17798.5|0
1665093600000|2022-10-06 22:00:00|17812.3|17782.3|17819.8|17789.8|17821.7|17791.7|17792.9|17762.9|0
1665093900000|2022-10-06 22:05:00|17820.7|17790.7|17813|17783|17821.7|17791.7|17803.9|17773.9|0
1665094200000|2022-10-06 22:10:00|17813.8|17783.8|17818.6|17788.6|17822|17792|17809.6|17779.6|0
1665094500000|2022-10-06 22:15:00|17819|17789|17821|17791|17821.1|17791.1|17818.1|17788.1|0
1665094800000|2022-10-06 22:20:00|17821.9|17791.9|17812.5|17782.5|17825.8|17795.8|17812.5|17782.5|0
1665095100000|2022-10-06 22:25:00|17812.9|17782.9|17813|17783|17817.3|17787.3|17810.2|17780.2|0
1665095400000|2022-10-06 22:30:00|17813.5|17783.5|17817.8|17787.8|17825.4|17795.4|17813.5|17783.5|0
1665095700000|2022-10-06 22:35:00|17818.7|17788.7|17817.5|17787.5|17822.7|17792.7|17816.6|17786.6|0
1665096000000|2022-10-06 22:40:00|17818|17788|17817.5|17787.5|17823.2|17793.2|17816.6|17786.6|0
1665096300000|2022-10-06 22:45:00|17818.4|17788.4|17812.6|17782.6|17820.2|17790.2|17812.6|17782.6|0
1665096600000|2022-10-06 22:50:00|17812.1|17782.1|17805.2|17775.2|17814.8|17784.8|17805.2|17775.2|0
1665096900000|2022-10-06 22:55:00|17805.6|17775.6|17803.7|17773.7|17808.6|17778.6|17799.5|17769.5|0
1665097200000|2022-10-06 23:00:00|17802.5|17772.5|17816.4|17786.4|17818.6|17788.6|17800.7|17770.7|0
1665097500000|2022-10-06 23:05:00|17816.8|17786.8|17813.3|17783.3|17820|17790|17812.4|17782.4|0
1665097800000|2022-10-06 23:10:00|17812.9|17782.9|17815.6|17785.6|17815.8|17785.8|17811.3|17781.3|0
1665098100000|2022-10-06 23:15:00|17816.5|17786.5|17816.9|17786.9|17817.5|17787.5|17812.4|17782.4|0
1665098400000|2022-10-06 23:20:00|17816.4|17786.4|17817.9|17787.9|17818.8|17788.8|17814|17784|0
1665098700000|2022-10-06 23:25:00|17817.5|17787.5|17831.1|17801.1|17832.7|17802.7|17817.4|17787.4|0
1665099000000|2022-10-06 23:30:00|17831.5|17801.5|17825.4|17795.4|17833|17803|17824.5|17794.5|0
1665099300000|2022-10-06 23:35:00|17825|17795|17811.1|17781.1|17825.4|17795.4|17809.2|17779.2|0
1665099600000|2022-10-06 23:40:00|17811.9|17781.9|17805.1|17775.1|17812|17782|17802.8|17772.8|0
1665099900000|2022-10-06 23:45:00|17805.6|17775.6|17806.6|17776.6|17809.5|17779.5|17802|17772|0
1665100200000|2022-10-06 23:50:00|17805.7|17775.7|17796.7|17766.7|17809.5|17779.5|17796.2|17766.2|0
1665100500000|2022-10-06 23:55:00|17796.3|17766.3|17801.2|17771.2|17801.8|17771.8|17790.6|17760.6|0
1665100800000|2022-10-07 00:00:00|17799.4|17769.4|17800.9|17770.9|17811.8|17781.8|17799.3|17769.3|0
1665101100000|2022-10-07 00:05:00|17800.1|17770.1|17808.5|17778.5|17811.7|17781.7|17795.2|17765.2|0
1665101400000|2022-10-07 00:10:00|17808|17778|17807.9|17777.9|17811.3|17781.3|17803.3|17773.3|0
1665101700000|2022-10-07 00:15:00|17807.5|17777.5|17814.1|17784.1|17814.6|17784.6|17804.6|17774.6|0
1665102000000|2022-10-07 00:20:00|17814.6|17784.6|17815.5|17785.5|17819.7|17789.7|17811.5|17781.5|0
1665102300000|2022-10-07 00:25:00|17817.2|17787.2|17814.2|17784.2|17824.4|17794.4|17814.2|17784.2|0
1665102600000|2022-10-07 00:30:00|17814.6|17784.6|17824.4|17794.4|17827.5|17797.5|17814.6|17784.6|0
1665102900000|2022-10-07 00:35:00|17825.3|17795.3|17823.3|17793.3|17827|17797|17816.3|17786.3|0
1665103200000|2022-10-07 00:40:00|17822.8|17792.8|17820.3|17790.3|17823.3|17793.3|17816.6|17786.6|0
1665103500000|2022-10-07 00:45:00|17821.2|17791.2|17811.4|17781.4|17822|17792|17806.7|17776.7|0
1665103800000|2022-10-07 00:50:00|17811.7|17781.7|17813|17783|17817.7|17787.7|17810|17780|0
1665104100000|2022-10-07 00:55:00|17813.4|17783.4|17813.4|17783.4|17815.6|17785.6|17805.3|17775.3|0
1665104400000|2022-10-07 01:00:00|17813.9|17783.9|17810.7|17780.7|17817.3|17787.3|17806.7|17776.7|0
1665104700000|2022-10-07 01:05:00|17811.6|17781.6|17817.7|17787.7|17817.7|17787.7|17809.6|17779.6|0
1665105000000|2022-10-07 01:10:00|17817.3|17787.3|17801.8|17771.8|17817.7|17787.7|17794.7|17764.7|0
1665105300000|2022-10-07 01:15:00|17801|17771|17819.5|17814.5|17834|17829|17791.5|17770.5|1777
1665105600000|2022-10-07 01:20:00|17819|17814|17830.5|17825.5|17834.5|17829.5|17796|17791|911
1665105900000|2022-10-07 01:25:00|17831|17826|17827.5|17822.5|17839|17834|17818|17813|778
1665106200000|2022-10-07 01:30:00|17826|17821|17803.5|17798.5|17831|17826|17769|17764|3696
1665106500000|2022-10-07 01:35:00|17803|17798|17796|17791|17818|17813|17762.5|17757.5|2447
1665106800000|2022-10-07 01:40:00|17794|17789|17808.5|17803.5|17817|17812|17771|17766|1659
1665107100000|2022-10-07 01:45:00|17810|17805|17815|17810|17860.5|17855.5|17792|17787|2318
1665107400000|2022-10-07 01:50:00|17813|17808|17837|17832|17854.5|17849.5|17792|17787|1599
1665107700000|2022-10-07 01:55:00|17838|17833|17840.5|17835.5|17850|17845|17819|17814|1037
1665108000000|2022-10-07 02:00:00|17841|17836|17864|17859|17867|17862|17818.5|17813.5|1597
1665108300000|2022-10-07 02:05:00|17863.5|17858.5|17826|17821|17864|17859|17819|17814|1044
1665108600000|2022-10-07 02:10:00|17826.5|17821.5|17819.5|17814.5|17835.5|17830.5|17810|17805|955
1665108900000|2022-10-07 02:15:00|17819|17814|17847|17842|17847|17842|17812|17807|875
1665109200000|2022-10-07 02:20:00|17846.5|17841.5|17811|17806|17850.5|17845.5|17808|17803|851
1665109500000|2022-10-07 02:25:00|17811.5|17806.5|17803.5|17798.5|17828|17823|17796.5|17791.5|954
1665109800000|2022-10-07 02:30:00|17803|17798|17798|17793|17805.5|17800.5|17791.5|17786.5|742
1665110100000|2022-10-07 02:35:00|17798.5|17793.5|17817|17812|17826.5|17821.5|17796|17791|816
1665110400000|2022-10-07 02:40:00|17816.5|17811.5|17839|17834|17843|17838|17814|17809|708
1665110700000|2022-10-07 02:45:00|17839.5|17834.5|17850.5|17845.5|17870.5|17865.5|17830|17825|1293
1665111000000|2022-10-07 02:50:00|17851|17846|17840|17835|17857.5|17852.5|17828.5|17823.5|820
1665111300000|2022-10-07 02:55:00|17839.5|17834.5|17831|17826|17845|17840|17830|17825|384
1665111600000|2022-10-07 03:00:00|17833|17828|17817|17812|17847.5|17842.5|17806.5|17801.5|740
1665111900000|2022-10-07 03:05:00|17816|17811|17810|17805|17819|17814|17807.5|17802.5|576
1665112200000|2022-10-07 03:10:00|17811|17806|17799|17794|17821|17816|17790.5|17785.5|984
1665112500000|2022-10-07 03:15:00|17799.5|17794.5|17811|17806|17813|17808|17796.5|17791.5|464
1665112800000|2022-10-07 03:20:00|17811.5|17806.5|17811|17806|17826|17821|17807.5|17802.5|521
1665113100000|2022-10-07 03:25:00|17811.5|17806.5|17801|17796|17818|17813|17794.5|17789.5|417
1665113400000|2022-10-07 03:30:00|17801.5|17796.5|17780.5|17775.5|17802.5|17797.5|17774.5|17769.5|1220
1665113700000|2022-10-07 03:35:00|17781|17776|17781.5|17776.5|17794.5|17789.5|17776|17771|618
1665114000000|2022-10-07 03:40:00|17781|17776|17789|17784|17798|17793|17781|17776|364
1665114300000|2022-10-07 03:45:00|17789.5|17784.5|17789|17784|17797.5|17792.5|17785|17780|305
1665114600000|2022-10-07 03:50:00|17789.5|17784.5|17791.5|17786.5|17799.5|17794.5|17783|17778|684
1665114900000|2022-10-07 03:55:00|17792|17787|17796|17791|17803.5|17798.5|17787|17782|860
1665115200000|2022-10-07 04:00:00|17807.1|17777.1|17806.9|17776.9|17812|17782|17803|17773|6
1665115500000|2022-10-07 04:05:00|17806.4|17776.4|17809.5|17779.5|17811.2|17781.2|17804.8|17774.8|0
1665115800000|2022-10-07 04:10:00|17808.6|17778.6|17807.4|17777.4|17810.3|17780.3|17805.6|17775.6|0
1665116100000|2022-10-07 04:15:00|17807.7|17777.7|17808.6|17778.6|17810.3|17780.3|17807.7|17777.7|0
1665116400000|2022-10-07 04:20:00|17807.7|17777.7|17797|17767|17809.5|17779.5|17795.9|17765.9|0
1665116700000|2022-10-07 04:25:00|17796.6|17766.6|17799.9|17769.9|17800|17770|17794.5|17764.5|0
1665117000000|2022-10-07 04:30:00|17800.4|17770.4|17777.3|17747.3|17801.7|17771.7|17776.9|17746.9|0
1665117300000|2022-10-07 04:35:00|17775.6|17745.6|17780.2|17750.2|17784.1|17754.1|17773.4|17743.4|0
1665117600000|2022-10-07 04:40:00|17780.4|17750.4|17782.8|17752.8|17783.1|17753.1|17776.8|17746.8|0
1665117900000|2022-10-07 04:45:00|17781.9|17751.9|17784.6|17754.6|17785.4|17755.4|17781.1|17751.1|0
1665118200000|2022-10-07 04:50:00|17784.1|17754.1|17780.7|17750.7|17784.1|17754.1|17773.9|17743.9|0
1665118500000|2022-10-07 04:55:00|17779.9|17749.9|17778.2|17748.2|17782.5|17752.5|17777.8|17747.8|0
1665118800000|2022-10-07 05:00:00|17776.9|17746.9|17751|17746|17780.5|17775.5|17744|17739|2463
1665119100000|2022-10-07 05:05:00|17751.5|17746.5|17754.5|17749.5|17770|17765|17746|17741|720
1665119400000|2022-10-07 05:10:00|17754|17749|17745.5|17740.5|17761|17756|17742|17737|732
1665119700000|2022-10-07 05:15:00|17747|17742|17757|17752|17759|17754|17741.5|17736.5|565
1665120000000|2022-10-07 05:20:00|17757.5|17752.5|17761.5|17756.5|17763|17758|17750.5|17745.5|445
1665120300000|2022-10-07 05:25:00|17762|17757|17724.5|17719.5|17765|17760|17717.5|17712.5|2055
1665120600000|2022-10-07 05:30:00|17724|17719|17704|17699|17728|17723|17702|17697|1166
1665120900000|2022-10-07 05:35:00|17703.5|17698.5|17726.5|17721.5|17727.5|17722.5|17699|17694|849
1665121200000|2022-10-07 05:40:00|17727|17722|17730|17725|17737.5|17732.5|17720.5|17715.5|640
1665121500000|2022-10-07 05:45:00|17729|17724|17753.5|17748.5|17757|17752|17727.5|17722.5|873
1665121800000|2022-10-07 05:50:00|17754.5|17749.5|17757|17752|17757.5|17752.5|17740.5|17735.5|469
1665122100000|2022-10-07 05:55:00|17756.5|17751.5|17767|17762|17799|17794|17756.5|17751.5|1611
1665122400000|2022-10-07 06:00:00|17768|17763|17773|17768|17776|17771|17756|17751|864
1665122700000|2022-10-07 06:05:00|17772.5|17767.5|17790|17785|17796|17791|17767|17762|651
1665123000000|2022-10-07 06:10:00|17789.5|17784.5|17775.5|17770.5|17794.5|17789.5|17774.5|17769.5|559
1665123300000|2022-10-07 06:15:00|17775|17770|17779.5|17774.5|17787.5|17782.5|17767|17762|467
1665123600000|2022-10-07 06:20:00|17779|17774|17753.5|17748.5|17785|17780|17751|17746|754
1665123900000|2022-10-07 06:25:00|17753|17748|17753.5|17748.5|17768.5|17763.5|17745|17740|755
1665124200000|2022-10-07 06:30:00|17754|17749|17768|17763|17774.5|17769.5|17750.5|17745.5|565
1665124500000|2022-10-07 06:35:00|17767|17762|17751|17746|17771|17766|17748.5|17743.5|691
1665124800000|2022-10-07 06:40:00|17750.5|17745.5|17756.5|17751.5|17759.5|17754.5|17744.5|17739.5|479
1665125100000|2022-10-07 06:45:00|17756|17751|17750|17745|17758|17753|17744|17739|429
1665125400000|2022-10-07 06:50:00|17750.5|17745.5|17746|17741|17758.5|17753.5|17744.5|17739.5|404
1665125700000|2022-10-07 06:55:00|17745|17740|17741.5|17736.5|17749.5|17744.5|17722.5|17717.5|866
1665126000000|2022-10-07 07:00:00|17740.5|17735.5|17767.5|17762.5|17768|17763|17730|17725|883
1665126300000|2022-10-07 07:05:00|17769|17764|17767|17762|17776|17771|17749|17744|759
1665126600000|2022-10-07 07:10:00|17767.5|17762.5|17764.5|17759.5|17774|17769|17750.5|17745.5|662
1665126900000|2022-10-07 07:15:00|17764|17759|17765|17760|17772|17767|17754.5|17749.5|421
1665127200000|2022-10-07 07:20:00|17764.5|17759.5|17769|17764|17778.5|17773.5|17759|17754|476
1665127500000|2022-10-07 07:25:00|17768.5|17763.5|17756|17751|17770|17765|17747|17742|466
1665127800000|2022-10-07 07:30:00|17755.5|17750.5|17750|17745|17758|17753|17744|17739|542
1665128100000|2022-10-07 07:35:00|17749.5|17744.5|17769|17764|17775.5|17770.5|17749|17744|636
1665128400000|2022-10-07 07:40:00|17768.5|17763.5|17762|17757|17781|17776|17760.5|17755.5|590
1665128700000|2022-10-07 07:45:00|17762.5|17757.5|17758.5|17753.5|17766.5|17761.5|17752|17747|498
1665129000000|2022-10-07 07:50:00|17760|17755|17752|17747|17764.5|17759.5|17746|17741|650
1665129300000|2022-10-07 07:55:00|17751.5|17746.5|17713|17708|17755.5|17750.5|17707|17702|1313
1665129600000|2022-10-07 08:00:00|17712|17707|17709|17704|17719.5|17714.5|17689.5|17684.5|2122
1665129900000|2022-10-07 08:05:00|17707.5|17702.5|17693|17688|17722.5|17717.5|17689.5|17684.5|1953
1665130200000|2022-10-07 08:10:00|17694.5|17689.5|17704.5|17699.5|17715|17710|17681.5|17676.5|1428
1665130500000|2022-10-07 08:15:00|17704|17699|17706|17701|17721.5|17716.5|17703|17698|569
1665130800000|2022-10-07 08:20:00|17705.5|17700.5|17727|17722|17729|17724|17705.5|17700.5|683
1665131100000|2022-10-07 08:25:00|17727.5|17722.5|17702.5|17697.5|17733|17728|17702.5|17697.5|1007
1665131400000|2022-10-07 08:30:00|17718.8|17688.8|17726.1|17696.1|17727.8|17697.8|17717.9|17687.9|0
1665131700000|2022-10-07 08:35:00|17725.2|17695.2|17720.9|17690.9|17734.5|17704.5|17713|17683|0
1665132000000|2022-10-07 08:40:00|17721.3|17691.3|17725.6|17695.6|17732.3|17702.3|17720.1|17690.1|0
1665132300000|2022-10-07 08:45:00|17724.8|17694.8|17733.9|17703.9|17733.9|17703.9|17721.8|17691.8|0
1665132600000|2022-10-07 08:50:00|17734.3|17704.3|17743.1|17713.1|17743.8|17713.8|17733.1|17703.1|0
1665132900000|2022-10-07 08:55:00|17744|17714|17747|17717|17751.3|17721.3|17744|17714|0
1665133200000|2022-10-07 09:00:00|17746.5|17716.5|17761.9|17731.9|17764.5|17734.5|17742.3|17712.3|0
1665133500000|2022-10-07 09:05:00|17762.3|17732.3|17767.2|17737.2|17767.6|17737.6|17756.6|17726.6|0
1665133800000|2022-10-07 09:10:00|17766.4|17736.4|17755.1|17725.1|17767.2|17737.2|17751.9|17721.9|0
1665134100000|2022-10-07 09:15:00|17754.7|17724.7|17740.5|17732.5|17754.7|17736.5|17731|17723|362
1665134400000|2022-10-07 09:20:00|17741|17733|17751.5|17743.5|17753.5|17745.5|17736|17728|132
1665134700000|2022-10-07 09:25:00|17751|17743|17736.5|17728.5|17751|17743|17734|17726|87
1665135000000|2022-10-07 09:30:00|17736|17728|17742.5|17734.5|17747|17739|17734.5|17726.5|67
1665135300000|2022-10-07 09:35:00|17742|17734|17741|17733|17745|17737|17725.5|17717.5|100
1665135600000|2022-10-07 09:40:00|17741.5|17733.5|17737|17729|17743.5|17735.5|17734.5|17726.5|40
1665135900000|2022-10-07 09:45:00|17736.5|17728.5|17731|17723|17737|17729|17729|17721|40
1665136200000|2022-10-07 09:50:00|17732.5|17724.5|17741.5|17733.5|17741.5|17733.5|17731|17723|41
1665136500000|2022-10-07 09:55:00|17741|17733|17744|17736|17746|17738|17739|17731|44
1665136800000|2022-10-07 10:00:00|17745|17737|17725|17717|17746.5|17738.5|17724.5|17716.5|79
1665137100000|2022-10-07 10:05:00|17725.5|17717.5|17736.5|17728.5|17736.5|17728.5|17724|17716|63
1665137400000|2022-10-07 10:10:00|17736|17728|17726.5|17718.5|17740|17732|17725.5|17717.5|43
1665137700000|2022-10-07 10:15:00|17727|17719|17718.5|17710.5|17730|17722|17716.5|17708.5|80
1665138000000|2022-10-07 10:20:00|17718|17710|17727.5|17719.5|17731|17723|17717|17709|96
1665138300000|2022-10-07 10:25:00|17727|17719|17718.5|17710.5|17727|17719|17716.5|17708.5|32
1665138600000|2022-10-07 10:30:00|17718|17710|17722|17714|17723.5|17715.5|17713.5|17705.5|62
1665138900000|2022-10-07 10:35:00|17722.5|17714.5|17727|17719|17727.5|17719.5|17720.5|17712.5|31
1665139200000|2022-10-07 10:40:00|17727.5|17719.5|17730.5|17722.5|17731|17723|17724.5|17716.5|44
1665139500000|2022-10-07 10:45:00|17730|17722|17735|17727|17737|17729|17729|17721|38
1665139800000|2022-10-07 10:50:00|17735.5|17727.5|17729.5|17721.5|17735.5|17727.5|17729|17721|13
1665140100000|2022-10-07 10:55:00|17730|17722|17732.5|17724.5|17733|17725|17726|17718|25
1665140400000|2022-10-07 11:00:00|17732|17724|17734.5|17726.5|17734.5|17726.5|17726.5|17718.5|10
1665140700000|2022-10-07 11:05:00|17735|17727|17736|17728|17739|17731|17734|17726|23
1665141000000|2022-10-07 11:10:00|17736.5|17728.5|17742.5|17734.5|17746|17738|17735.5|17727.5|73
1665141300000|2022-10-07 11:15:00|17741.5|17733.5|17743.5|17735.5|17744|17736|17738.5|17730.5|47
1665141600000|2022-10-07 11:20:00|17743|17735|17742|17734|17747.5|17739.5|17740.5|17732.5|20
1665141900000|2022-10-07 11:25:00|17742.5|17734.5|17736|17728|17743.5|17735.5|17734.5|17726.5|28
1665142200000|2022-10-07 11:30:00|17735.5|17727.5|17743|17735|17744|17736|17734|17726|25
1665142500000|2022-10-07 11:35:00|17743.5|17735.5|17728.5|17720.5|17743.5|17735.5|17726.5|17718.5|52
1665142800000|2022-10-07 11:40:00|17729|17721|17729.5|17721.5|17737.5|17729.5|17728|17720|37
1665143100000|2022-10-07 11:45:00|17730|17722|17741|17733|17741.5|17733.5|17729|17721|38
1665143400000|2022-10-07 11:50:00|17741.5|17733.5|17749|17741|17749.5|17741.5|17739.5|17731.5|50
1665143700000|2022-10-07 11:55:00|17749.5|17741.5|17746.5|17738.5|17749.5|17741.5|17744|17736|92
1665144000000|2022-10-07 12:00:00|17747|17739|17750.5|17742.5|17751|17743|17744.5|17736.5|73
1665144300000|2022-10-07 12:05:00|17751|17743|17752.5|17744.5|17755|17747|17747|17739|74
1665144600000|2022-10-07 12:10:00|17753.5|17745.5|17755.5|17747.5|17755.5|17747.5|17748|17740|67
1665144900000|2022-10-07 12:15:00|17755|17747|17760.5|17752.5|17764.5|17756.5|17748.5|17740.5|106
1665145200000|2022-10-07 12:20:00|17759|17751|17758.5|17750.5|17761.5|17753.5|17750.5|17742.5|72
1665145500000|2022-10-07 12:25:00|17756.5|17748.5|17758|17750|17760.5|17752.5|17745|17737|149
1665145800000|2022-10-07 12:30:00|17756.5|17748.5|17700|17692|17758|17750|17650.5|17642.5|1425
1665146100000|2022-10-07 12:35:00|17699|17691|17671|17663|17716.5|17708.5|17660.5|17652.5|623
1665146400000|2022-10-07 12:40:00|17671.5|17663.5|17610.5|17602.5|17672|17664|17608|17600|868
1665146700000|2022-10-07 12:45:00|17609.5|17601.5|17598|17590|17620.5|17612.5|17590.5|17582.5|643
1665147000000|2022-10-07 12:50:00|17597.5|17589.5|17600.5|17592.5|17611|17603|17574|17566|612
1665147300000|2022-10-07 12:55:00|17601|17593|17637|17629|17643|17635|17593.5|17585.5|574
1665147600000|2022-10-07 13:00:00|17636|17628|17641.5|17633.5|17653|17645|17621|17613|324
1665147900000|2022-10-07 13:05:00|17641|17633|17648|17640|17650.5|17642.5|17628|17620|309
1665148200000|2022-10-07 13:10:00|17647.5|17639.5|17673.5|17665.5|17680|17672|17641|17633|455
1665148500000|2022-10-07 13:15:00|17674|17666|17690.5|17682.5|17691|17683|17666.5|17658.5|287
1665148800000|2022-10-07 13:20:00|17689|17681|17676.5|17668.5|17690|17682|17673|17665|184
1665149100000|2022-10-07 13:25:00|17677|17669|17683|17675|17686.5|17678.5|17670|17662|172
1665149400000|2022-10-07 13:30:00|17683.5|17675.5|17728|17720|17728.5|17720.5|17666.5|17658.5|951
1665149700000|2022-10-07 13:35:00|17727.5|17719.5|17678.5|17670.5|17728.5|17720.5|17665|17657|513
1665150000000|2022-10-07 13:40:00|17677.5|17669.5|17634.5|17626.5|17700|17692|17630|17622|454
1665150300000|2022-10-07 13:45:00|17633.5|17625.5|17628|17620|17650.5|17642.5|17618.5|17610.5|363
1665150600000|2022-10-07 13:50:00|17627.5|17619.5|17620.5|17612.5|17635.5|17627.5|17611.5|17603.5|320
1665150900000|2022-10-07 13:55:00|17620|17612|17603|17595|17628.5|17620.5|17598.5|17590.5|309
1665151200000|2022-10-07 14:00:00|17602.5|17594.5|17596|17588|17617|17609|17588.5|17580.5|247
1665151500000|2022-10-07 14:05:00|17596.5|17588.5|17616.5|17608.5|17630|17622|17594|17586|312
1665151800000|2022-10-07 14:10:00|17617|17609|17616|17608|17632|17624|17610.5|17602.5|107
1665152100000|2022-10-07 14:15:00|17615.5|17607.5|17637.5|17629.5|17643|17635|17612|17604|187
1665152400000|2022-10-07 14:20:00|17637|17629|17635.5|17627.5|17650.5|17642.5|17625|17617|237
1665152700000|2022-10-07 14:25:00|17635|17627|17620|17612|17643|17635|17617|17609|136
1665153000000|2022-10-07 14:30:00|17619|17611|17612.5|17604.5|17631|17623|17609|17601|143
1665153300000|2022-10-07 14:35:00|17612|17604|17607.5|17599.5|17616.5|17608.5|17605|17597|151
1665153600000|2022-10-07 14:40:00|17608|17600|17629.5|17621.5|17633.5|17625.5|17607.5|17599.5|157
1665153900000|2022-10-07 14:45:00|17629|17621|17635.5|17627.5|17643|17635|17624|17616|310
1665154200000|2022-10-07 14:50:00|17636|17628|17631|17623|17641.5|17633.5|17614|17606|171
1665154500000|2022-10-07 14:55:00|17632|17624|17626|17618|17641.5|17633.5|17623|17615|66
1665154800000|2022-10-07 15:00:00|17625|17617|17641|17633|17650.5|17642.5|17624.5|17616.5|116
1665155100000|2022-10-07 15:05:00|17640.5|17632.5|17619|17611|17641|17633|17617|17609|133
1665155400000|2022-10-07 15:10:00|17617|17609|17614|17606|17630|17622|17607.5|17599.5|191
1665155700000|2022-10-07 15:15:00|17614.5|17606.5|17598.5|17590.5|17619|17611|17598.5|17590.5|121
1665156000000|2022-10-07 15:20:00|17599|17591|17595|17587|17600|17592|17580.5|17572.5|238
1665156300000|2022-10-07 15:25:00|17594.5|17586.5|17601.5|17593.5|17604|17596|17589.5|17581.5|88
1665156600000|2022-10-07 15:30:00|17602|17594|17594|17586|17612.5|17604.5|17589.5|17581.5|228
1665156900000|2022-10-07 15:35:00|17595|17587|17603.5|17595.5|17612.5|17604.5|17591.5|17583.5|125
1665157200000|2022-10-07 15:40:00|17604|17596|17600.5|17592.5|17610.5|17602.5|17592.5|17584.5|79
1665157500000|2022-10-07 15:45:00|17600|17592|17594|17586|17604|17596|17592.5|17584.5|73
1665157800000|2022-10-07 15:50:00|17593.5|17585.5|17588.5|17580.5|17598|17590|17586.5|17578.5|113
1665158100000|2022-10-07 15:55:00|17589|17581|17596.5|17588.5|17601|17593|17586|17578|83
1665158400000|2022-10-07 16:00:00|17596|17588|17600.5|17592.5|17603|17595|17589.5|17581.5|133
1665158700000|2022-10-07 16:05:00|17601|17593|17603.5|17595.5|17609|17601|17595|17587|106
1665159000000|2022-10-07 16:10:00|17605|17597|17600.5|17592.5|17612.5|17604.5|17600|17592|118
1665159300000|2022-10-07 16:15:00|17601|17593|17598|17590|17605|17597|17596|17588|133
1665159600000|2022-10-07 16:20:00|17598.5|17590.5|17565|17557|17600.5|17592.5|17564.5|17556.5|286
1665159900000|2022-10-07 16:25:00|17564.5|17556.5|17559.5|17551.5|17569|17561|17557|17549|186
1665160200000|2022-10-07 16:30:00|17559|17551|17554|17546|17561.5|17553.5|17549|17541|188
1665160500000|2022-10-07 16:35:00|17553.5|17545.5|17562.5|17554.5|17564|17556|17553.5|17545.5|78
1665160800000|2022-10-07 16:40:00|17563|17555|17561|17553|17565|17557|17557|17549|61
1665161100000|2022-10-07 16:45:00|17561.5|17553.5|17547|17539|17564|17556|17544|17536|132
1665161400000|2022-10-07 16:50:00|17547.5|17539.5|17546|17538|17552|17544|17542|17534|91
1665161700000|2022-10-07 16:55:00|17546.5|17538.5|17554.5|17546.5|17559.5|17551.5|17545.5|17537.5|93
1665162000000|2022-10-07 17:00:00|17555|17547|17538.5|17530.5|17555.5|17547.5|17532|17524|146
1665162300000|2022-10-07 17:05:00|17539|17531|17531.5|17523.5|17545|17537|17530|17522|147
1665162600000|2022-10-07 17:10:00|17532|17524|17549|17541|17549.5|17541.5|17530.5|17522.5|157
1665162900000|2022-10-07 17:15:00|17550|17542|17564.5|17556.5|17566.5|17558.5|17546.5|17538.5|174
1665163200000|2022-10-07 17:20:00|17564|17556|17554.5|17546.5|17565|17557|17551|17543|50
1665163500000|2022-10-07 17:25:00|17555|17547|17557.5|17549.5|17566|17558|17553.5|17545.5|51
1665163800000|2022-10-07 17:30:00|17557|17549|17553.5|17545.5|17562.5|17554.5|17546|17538|54
1665164100000|2022-10-07 17:35:00|17553|17545|17562|17554|17565.5|17557.5|17552.5|17544.5|77
1665164400000|2022-10-07 17:40:00|17562.5|17554.5|17573.5|17565.5|17579|17571|17561.5|17553.5|122
1665164700000|2022-10-07 17:45:00|17573|17565|17568.5|17560.5|17575.5|17567.5|17565.5|17557.5|57
1665165000000|2022-10-07 17:50:00|17568|17560|17565.5|17557.5|17575|17567|17562.5|17554.5|43
1665165300000|2022-10-07 17:55:00|17566|17558|17560.5|17552.5|17573.5|17565.5|17553.5|17545.5|53
1665165600000|2022-10-07 18:00:00|17561|17553|17561.5|17553.5|17570|17562|17554|17546|44
1665165900000|2022-10-07 18:05:00|17562|17554|17562.5|17554.5|17568.5|17560.5|17559.5|17551.5|37
1665166200000|2022-10-07 18:10:00|17562|17554|17566|17558|17566|17558|17551|17543|43
1665166500000|2022-10-07 18:15:00|17565.5|17557.5|17558|17550|17568.5|17560.5|17558|17550|42
1665166800000|2022-10-07 18:20:00|17557.5|17549.5|17544.5|17536.5|17560|17552|17543.5|17535.5|54
1665167100000|2022-10-07 18:25:00|17545|17537|17538|17530|17551.5|17543.5|17537|17529|41
1665167400000|2022-10-07 18:30:00|17537.5|17529.5|17537|17529|17539.5|17531.5|17526|17518|81
1665167700000|2022-10-07 18:35:00|17537.5|17529.5|17543.5|17535.5|17549|17541|17536.5|17528.5|43
1665168000000|2022-10-07 18:40:00|17543|17535|17535.5|17527.5|17549.5|17541.5|17533.5|17525.5|40
1665168300000|2022-10-07 18:45:00|17536|17528|17534|17526|17538.5|17530.5|17524.5|17516.5|73
1665168600000|2022-10-07 18:50:00|17534.5|17526.5|17528.5|17520.5|17536.5|17528.5|17526|17518|70
1665168900000|2022-10-07 18:55:00|17529|17521|17540.3|17510.3|17540.5|17523|17519.5|17510.3|180
1665169200000|2022-10-07 19:00:00|17542.9|17512.9|17553.6|17523.6|17553.6|17523.6|17541|17511|0
1665169500000|2022-10-07 19:05:00|17553.4|17523.4|17541.3|17511.3|17553.4|17523.4|17541.2|17511.2|0
1665169800000|2022-10-07 19:10:00|17541.4|17511.4|17522.7|17492.7|17548.8|17518.8|17522.5|17492.5|0
1665170100000|2022-10-07 19:15:00|17522.9|17492.9|17509.8|17479.8|17526.9|17496.9|17508.5|17478.5|0
1665170400000|2022-10-07 19:20:00|17509.5|17479.5|17500.8|17470.8|17511.2|17481.2|17497.4|17467.4|0
1665170700000|2022-10-07 19:25:00|17501.1|17471.1|17471|17441|17501.1|17471.1|17470.2|17440.2|0
1665171000000|2022-10-07 19:30:00|17471.2|17441.2|17450.9|17420.9|17471.2|17441.2|17448.1|17418.1|0
1665171300000|2022-10-07 19:35:00|17450.7|17420.7|17476.5|17446.5|17476.5|17446.5|17449.7|17419.7|0
1665171600000|2022-10-07 19:40:00|17476.4|17446.4|17488.2|17458.2|17493.7|17463.7|17465.9|17435.9|0
1665171900000|2022-10-07 19:45:00|17488|17458|17479.3|17449.3|17493.8|17463.8|17477.2|17447.2|0
1665172200000|2022-10-07 19:50:00|17479.4|17449.4|17491.9|17461.9|17504|17474|17479.4|17449.4|0
1665172500000|2022-10-07 19:55:00|17491.7|17461.7|17487|17457|17507.4|17477.4|17483|17453|0
1665172800000|2022-10-07 20:00:00|17484.4|17454.4|17481.3|17451.3|17489.8|17459.8|17478.3|17448.3|0
1665173100000|2022-10-07 20:05:00|17480.4|17450.4|17469.5|17439.5|17481.3|17451.3|17467.5|17437.5|0
1665173400000|2022-10-07 20:10:00|17468.6|17438.6|17474.2|17444.2|17477.1|17447.1|17463.5|17433.5|0
1665173700000|2022-10-07 20:15:00|17473.3|17443.3|17467.5|17437.5|17475.2|17445.2|17466.5|17436.5|0
1665174000000|2022-10-07 20:20:00|17468.4|17438.4|17469.7|17439.7|17471.7|17441.7|17467.5|17437.5|0
1665174300000|2022-10-07 20:25:00|17470.2|17440.2|17470.7|17440.7|17473.6|17443.6|17469.7|17439.7|0
1665174600000|2022-10-07 20:30:00|17471.6|17441.6|17472.6|17442.6|17473.1|17443.1|17468.8|17438.8|0
1665174900000|2022-10-07 20:35:00|17471.8|17441.8|17475.6|17445.6|17478.5|17448.5|17471.7|17441.7|0
1665175200000|2022-10-07 20:40:00|17476|17446|17473.1|17443.1|17478.5|17448.5|17472.2|17442.2|0
1665175500000|2022-10-07 20:45:00|17472.3|17442.3|17477|17447|17477|17447|17472.2|17442.2|0
1665175800000|2022-10-07 20:50:00|17476.1|17446.1|17480.3|17450.3|17480.3|17450.3|17473.6|17443.6|0
1665176100000|2022-10-07 20:55:00|17481.2|17451.2|17486.6|17456.6|17488.2|17458.2|17479.3|17449.3|0
1665352800000|2022-10-09 22:00:00|17423.7|17393.7|17394.2|17364.2|17425|17395|17387.6|17357.6|0
1665353100000|2022-10-09 22:05:00|17393.8|17363.8|17404.9|17374.9|17405.3|17375.3|17389.2|17359.2|0
1665353400000|2022-10-09 22:10:00|17403.5|17373.5|17393.8|17363.8|17408.1|17378.1|17385.8|17355.8|0
1665353700000|2022-10-09 22:15:00|17394.2|17364.2|17391.6|17361.6|17398.6|17368.6|17384.6|17354.6|0
1665354000000|2022-10-09 22:20:00|17392.1|17362.1|17368.8|17338.8|17398.5|17368.5|17364.5|17334.5|0
1665354300000|2022-10-09 22:25:00|17370.6|17340.6|17351.7|17321.7|17373.2|17343.2|17327.9|17297.9|0
1665354600000|2022-10-09 22:30:00|17351.6|17321.6|17353.9|17323.9|17359.3|17329.3|17329.9|17299.9|0
1665354900000|2022-10-09 22:35:00|17354|17324|17361.6|17331.6|17373.1|17343.1|17353.1|17323.1|0
1665355200000|2022-10-09 22:40:00|17360.7|17330.7|17369.7|17339.7|17382.1|17352.1|17360.6|17330.6|0
1665355500000|2022-10-09 22:45:00|17369.3|17339.3|17374.7|17344.7|17381.1|17351.1|17368.8|17338.8|0
1665355800000|2022-10-09 22:50:00|17375.6|17345.6|17383.8|17353.8|17390|17360|17368.1|17338.1|0
1665356100000|2022-10-09 22:55:00|17384.2|17354.2|17366|17336|17384.7|17354.7|17366|17336|0
1665356400000|2022-10-09 23:00:00|17365.2|17335.2|17389.3|17359.3|17396|17366|17351.1|17321.1|0
1665356700000|2022-10-09 23:05:00|17389.7|17359.7|17416.7|17386.7|17416.7|17386.7|17388.6|17358.6|0
1665357000000|2022-10-09 23:10:00|17415.8|17385.8|17408.7|17378.7|17425.9|17395.9|17404.7|17374.7|0
1665357300000|2022-10-09 23:15:00|17407.8|17377.8|17412.4|17382.4|17415.3|17385.3|17406.6|17376.6|0
1665357600000|2022-10-09 23:20:00|17412.8|17382.8|17396|17366|17413.3|17383.3|17393.6|17363.6|0
1665357900000|2022-10-09 23:25:00|17398.2|17368.2|17390.1|17360.1|17399.8|17369.8|17387.3|17357.3|0
1665358200000|2022-10-09 23:30:00|17390.2|17360.2|17385.6|17355.6|17390.2|17360.2|17358.5|17328.5|0
1665358500000|2022-10-09 23:35:00|17386|17356|17406.3|17376.3|17408.7|17378.7|17381.3|17351.3|0
1665358800000|2022-10-09 23:40:00|17406.8|17376.8|17419.6|17389.6|17420.6|17390.6|17403.4|17373.4|0
1665359100000|2022-10-09 23:45:00|17419.7|17389.7|17409.6|17379.6|17420.6|17390.6|17408.3|17378.3|0
1665359400000|2022-10-09 23:50:00|17410.5|17380.5|17418.9|17388.9|17424.3|17394.3|17406.9|17376.9|0
1665359700000|2022-10-09 23:55:00|17419.8|17389.8|17430.3|17400.3|17443.8|17413.8|17419.8|17389.8|0
1665360000000|2022-10-10 00:00:00|17429.9|17399.9|17421.7|17391.7|17440.9|17410.9|17413.6|17383.6|0
1665360300000|2022-10-10 00:05:00|17421.3|17391.3|17409.5|17379.5|17429|17399|17405.7|17375.7|0
1665360600000|2022-10-10 00:10:00|17412.5|17382.5|17415.2|17385.2|17420.7|17390.7|17396.9|17366.9|0
1665360900000|2022-10-10 00:15:00|17415.6|17385.6|17416.8|17386.8|17441.4|17411.4|17414.2|17384.2|0
1665361200000|2022-10-10 00:20:00|17417.2|17387.2|17414.1|17384.1|17430|17400|17411.1|17381.1|0
1665361500000|2022-10-10 00:25:00|17413.6|17383.6|17416.2|17386.2|17420.3|17390.3|17402.7|17372.7|0
1665361800000|2022-10-10 00:30:00|17415.8|17385.8|17410.6|17380.6|17421.8|17391.8|17409.3|17379.3|0
1665362100000|2022-10-10 00:35:00|17411|17381|17417|17387|17426.1|17396.1|17408.4|17378.4|0
1665362400000|2022-10-10 00:40:00|17417.4|17387.4|17437.3|17407.3|17441.4|17411.4|17416.6|17386.6|0
1665362700000|2022-10-10 00:45:00|17437.1|17407.1|17436.6|17406.6|17440.1|17410.1|17430.9|17400.9|0
1665363000000|2022-10-10 00:50:00|17436.1|17406.1|17440.7|17410.7|17447.6|17417.6|17435.7|17405.7|0
1665363300000|2022-10-10 00:55:00|17440.2|17410.2|17432.1|17402.1|17440.7|17410.7|17427.3|17397.3|0
1665363600000|2022-10-10 01:00:00|17434.2|17404.2|17439.2|17409.2|17441.8|17411.8|17430.6|17400.6|0
1665363900000|2022-10-10 01:05:00|17438.8|17408.8|17441.2|17411.2|17454.2|17424.2|17434.1|17404.1|0
1665364200000|2022-10-10 01:10:00|17439.9|17409.9|17437.1|17407.1|17442.9|17412.9|17433.8|17403.8|0
1665364500000|2022-10-10 01:15:00|17443.1|17413.1|17387.9|17382.9|17444.8|17436.9|17383.4|17378.4|3571
1665364800000|2022-10-10 01:20:00|17388.4|17383.4|17326.4|17321.4|17396.9|17391.9|17321.4|17316.4|3184
1665365100000|2022-10-10 01:25:00|17323.9|17318.9|17322.9|17317.9|17348.9|17343.9|17292.4|17287.4|2090
1665365400000|2022-10-10 01:30:00|17322.4|17317.4|17357.9|17352.9|17374.4|17369.4|17266.9|17261.9|7294
1665365700000|2022-10-10 01:35:00|17360.4|17355.4|17345.9|17340.9|17406.9|17401.9|17329.9|17324.9|4694
1665366000000|2022-10-10 01:40:00|17346.4|17341.4|17336.9|17331.9|17351.9|17346.9|17299.4|17294.4|3292
1665366300000|2022-10-10 01:45:00|17336.4|17331.4|17345.9|17340.9|17372.9|17367.9|17312.9|17307.9|2981
1665366600000|2022-10-10 01:50:00|17345.4|17340.4|17381.9|17376.9|17433.9|17428.9|17338.4|17333.4|3393
1665366900000|2022-10-10 01:55:00|17384.4|17379.4|17354.4|17349.4|17392.9|17387.9|17324.9|17319.9|2145
1665367200000|2022-10-10 02:00:00|17351.4|17346.4|17338.9|17333.9|17355.9|17350.9|17311.4|17306.4|1997
1665367500000|2022-10-10 02:05:00|17337.9|17332.9|17330.9|17325.9|17343.4|17338.4|17311.9|17306.9|1329
1665367800000|2022-10-10 02:10:00|17329.9|17324.9|17321.9|17316.9|17336.9|17331.9|17291.4|17286.4|1824
1665368100000|2022-10-10 02:15:00|17322.4|17317.4|17285.4|17280.4|17322.9|17317.9|17283.4|17278.4|1344
1665368400000|2022-10-10 02:20:00|17284.9|17279.9|17285.4|17280.4|17298.4|17293.4|17271.9|17266.9|1606
1665368700000|2022-10-10 02:25:00|17285.9|17280.9|17306.9|17301.9|17317.9|17312.9|17278.4|17273.4|1414
1665369000000|2022-10-10 02:30:00|17307.4|17302.4|17304.9|17299.9|17313.4|17308.4|17277.4|17272.4|1083
1665369300000|2022-10-10 02:35:00|17303.9|17298.9|17296.4|17291.4|17306.4|17301.4|17274.4|17269.4|919
1665369600000|2022-10-10 02:40:00|17295.9|17290.9|17284.4|17279.4|17319.9|17314.9|17279.9|17274.9|1072
1665369900000|2022-10-10 02:45:00|17283.9|17278.9|17279.9|17274.9|17297.4|17292.4|17269.9|17264.9|1230
1665370200000|2022-10-10 02:50:00|17278.9|17273.9|17267.9|17262.9|17290.9|17285.9|17241.9|17236.9|2146
1665370500000|2022-10-10 02:55:00|17267.4|17262.4|17266.9|17261.9|17286.4|17281.4|17263.9|17258.9|937
1665370800000|2022-10-10 03:00:00|17265.9|17260.9|17291.9|17286.9|17300.4|17295.4|17257.9|17252.9|1451
1665371100000|2022-10-10 03:05:00|17291.4|17286.4|17263.9|17258.9|17295.9|17290.9|17254.9|17249.9|911
1665371400000|2022-10-10 03:10:00|17264.9|17259.9|17291.9|17286.9|17298.4|17293.4|17262.4|17257.4|970
1665371700000|2022-10-10 03:15:00|17292.4|17287.4|17254.9|17249.9|17293.9|17288.9|17249.4|17244.4|1158
1665372000000|2022-10-10 03:20:00|17255.4|17250.4|17256.4|17251.4|17268.4|17263.4|17251.4|17246.4|677
1665372300000|2022-10-10 03:25:00|17255.9|17250.9|17264.9|17259.9|17267.9|17262.9|17252.4|17247.4|537
1665372600000|2022-10-10 03:30:00|17265.9|17260.9|17232.9|17227.9|17267.9|17262.9|17227.4|17222.4|1083
1665372900000|2022-10-10 03:35:00|17233.4|17228.4|17247.9|17242.9|17253.9|17248.9|17233.4|17228.4|666
1665373200000|2022-10-10 03:40:00|17248.4|17243.4|17257.9|17252.9|17271.9|17266.9|17246.9|17241.9|526
1665373500000|2022-10-10 03:45:00|17258.4|17253.4|17281.9|17276.9|17288.4|17283.4|17257.4|17252.4|828
1665373800000|2022-10-10 03:50:00|17282.9|17277.9|17278.4|17273.4|17292.9|17287.9|17272.4|17267.4|850
1665374100000|2022-10-10 03:55:00|17278.9|17273.9|17284.4|17279.4|17290.9|17285.9|17278.4|17273.4|416
1665374400000|2022-10-10 04:00:00|17297.4|17267.4|17292.5|17262.5|17297.4|17267.4|17287.1|17257.1|0
1665374700000|2022-10-10 04:05:00|17293.4|17263.4|17293.9|17263.9|17297.2|17267.2|17292.2|17262.2|0
1665375000000|2022-10-10 04:10:00|17293.5|17263.5|17297.8|17267.8|17299.9|17269.9|17293.1|17263.1|0
1665375300000|2022-10-10 04:15:00|17298.7|17268.7|17304.2|17274.2|17307|17277|17297.8|17267.8|0
1665375600000|2022-10-10 04:20:00|17303.7|17273.7|17297.9|17267.9|17305.9|17275.9|17296.2|17266.2|0
1665375900000|2022-10-10 04:25:00|17298.4|17268.4|17296.1|17266.1|17298.8|17268.8|17291|17261|0
1665376200000|2022-10-10 04:30:00|17296.6|17266.6|17294.4|17264.4|17298.7|17268.7|17292.2|17262.2|0
1665376500000|2022-10-10 04:35:00|17294|17264|17299.1|17269.1|17299.1|17269.1|17292.5|17262.5|0
1665376800000|2022-10-10 04:40:00|17298.3|17268.3|17307.5|17277.5|17307.5|17277.5|17297.4|17267.4|0
1665377100000|2022-10-10 04:45:00|17307.8|17277.8|17313.4|17283.4|17314.3|17284.3|17305.9|17275.9|0
1665377400000|2022-10-10 04:50:00|17314.3|17284.3|17314.3|17284.3|17316.8|17286.8|17311.7|17281.7|0
1665377700000|2022-10-10 04:55:00|17313.8|17283.8|17315.9|17285.9|17318.9|17288.9|17311.7|17281.7|0
1665378000000|2022-10-10 05:00:00|17313.8|17283.8|17275.9|17270.9|17313.8|17298.9|17269.4|17264.4|1207
1665378300000|2022-10-10 05:05:00|17276.4|17271.4|17255.9|17250.9|17281.9|17276.9|17252.9|17247.9|562
1665378600000|2022-10-10 05:10:00|17254.4|17249.4|17234.4|17229.4|17258.9|17253.9|17232.9|17227.9|828
1665378900000|2022-10-10 05:15:00|17233.9|17228.9|17242.9|17237.9|17243.9|17238.9|17228.4|17223.4|791
1665379200000|2022-10-10 05:20:00|17241.9|17236.9|17226.4|17221.4|17244.4|17239.4|17208.4|17203.4|1191
1665379500000|2022-10-10 05:25:00|17225.9|17220.9|17236.9|17231.9|17242.4|17237.4|17216.4|17211.4|889
1665379800000|2022-10-10 05:30:00|17236.4|17231.4|17204.9|17199.9|17238.9|17233.9|17191.9|17186.9|1597
1665380100000|2022-10-10 05:35:00|17204.4|17199.4|17219.9|17214.9|17224.9|17219.9|17198.4|17193.4|877
1665380400000|2022-10-10 05:40:00|17220.4|17215.4|17208.4|17203.4|17238.4|17233.4|17208.4|17203.4|833
1665380700000|2022-10-10 05:45:00|17204.9|17199.9|17197.4|17192.4|17214.9|17209.9|17190.9|17185.9|907
1665381000000|2022-10-10 05:50:00|17196.9|17191.9|17176.4|17171.4|17202.9|17197.9|17173.9|17168.9|904
1665381300000|2022-10-10 05:55:00|17175.9|17170.9|17193.9|17188.9|17196.9|17191.9|17173.9|17168.9|990
1665381600000|2022-10-10 06:00:00|17192.9|17187.9|17196.9|17191.9|17213.4|17208.4|17183.4|17178.4|1329
1665381900000|2022-10-10 06:05:00|17196.4|17191.4|17201.9|17196.9|17228.9|17223.9|17196.4|17191.4|898
1665382200000|2022-10-10 06:10:00|17202.4|17197.4|17227.9|17222.9|17236.4|17231.4|17199.9|17194.9|777
1665382500000|2022-10-10 06:15:00|17226.9|17221.9|17202.9|17197.9|17237.4|17232.4|17197.4|17192.4|645
1665382800000|2022-10-10 06:20:00|17202.4|17197.4|17187.4|17182.4|17202.9|17197.9|17184.4|17179.4|563
1665383100000|2022-10-10 06:25:00|17186.9|17181.9|17194.9|17189.9|17201.9|17196.9|17177.4|17172.4|726
1665383400000|2022-10-10 06:30:00|17196.4|17191.4|17171.4|17166.4|17204.9|17199.9|17169.9|17164.9|947
1665383700000|2022-10-10 06:35:00|17171.9|17166.9|17178.9|17173.9|17187.4|17182.4|17171.4|17166.4|594
1665384000000|2022-10-10 06:40:00|17179.9|17174.9|17176.4|17171.4|17185.9|17180.9|17170.9|17165.9|670
1665384300000|2022-10-10 06:45:00|17177.9|17172.9|17171.4|17166.4|17185.4|17180.4|17159.9|17154.9|962
1665384600000|2022-10-10 06:50:00|17170.4|17165.4|17178.4|17173.4|17194.9|17189.9|17170.4|17165.4|882
1665384900000|2022-10-10 06:55:00|17178.9|17173.9|17191.4|17186.4|17194.4|17189.4|17176.4|17171.4|539
1665385200000|2022-10-10 07:00:00|17193.4|17188.4|17224.9|17219.9|17226.4|17221.4|17192.9|17187.9|1391
1665385500000|2022-10-10 07:05:00|17225.4|17220.4|17253.9|17248.9|17257.9|17252.9|17216.9|17211.9|1970
1665385800000|2022-10-10 07:10:00|17254.4|17249.4|17236.9|17231.9|17257.9|17252.9|17217.9|17212.9|1275
1665386100000|2022-10-10 07:15:00|17237.4|17232.4|17235.9|17230.9|17245.4|17240.4|17219.4|17214.4|933
1665386400000|2022-10-10 07:20:00|17235.4|17230.4|17262.9|17257.9|17264.4|17259.4|17235.4|17230.4|1216
1665386700000|2022-10-10 07:25:00|17264.4|17259.4|17230.9|17225.9|17265.4|17260.4|17230.4|17225.4|1214
1665387000000|2022-10-10 07:30:00|17231.4|17226.4|17231.9|17226.9|17248.9|17243.9|17225.9|17220.9|912
1665387300000|2022-10-10 07:35:00|17232.4|17227.4|17242.9|17237.9|17252.9|17247.9|17231.9|17226.9|829
1665387600000|2022-10-10 07:40:00|17243.4|17238.4|17235.9|17230.9|17265.9|17260.9|17233.4|17228.4|1198
1665387900000|2022-10-10 07:45:00|17236.4|17231.4|17229.9|17224.9|17242.4|17237.4|17228.9|17223.9|887
1665388200000|2022-10-10 07:50:00|17231.4|17226.4|17220.4|17215.4|17237.4|17232.4|17220.4|17215.4|1000
1665388500000|2022-10-10 07:55:00|17219.9|17214.9|17201.9|17196.9|17221.9|17216.9|17199.9|17194.9|1472
1665388800000|2022-10-10 08:00:00|17203.4|17198.4|17179.9|17174.9|17207.4|17202.4|17177.4|17172.4|1700
1665389100000|2022-10-10 08:05:00|17180.4|17175.4|17187.4|17182.4|17204.4|17199.4|17180.4|17175.4|1566
1665389400000|2022-10-10 08:10:00|17186.9|17181.9|17195.9|17190.9|17202.4|17197.4|17186.9|17181.9|843
1665389700000|2022-10-10 08:15:00|17195.4|17190.4|17196.9|17191.9|17201.4|17196.4|17179.9|17174.9|741
1665390000000|2022-10-10 08:20:00|17197.4|17192.4|17204.4|17199.4|17213.4|17208.4|17194.4|17189.4|676
1665390300000|2022-10-10 08:25:00|17203.9|17198.9|17190.4|17185.4|17205.4|17200.4|17181.4|17176.4|1084
1665390600000|2022-10-10 08:30:00|17206.9|17176.9|17194.2|17164.2|17213|17183|17187.8|17157.8|0
1665390900000|2022-10-10 08:35:00|17193.7|17163.7|17198.4|17168.4|17201.2|17171.2|17190|17160|0
1665391200000|2022-10-10 08:40:00|17197.5|17167.5|17203.5|17173.5|17205.5|17175.5|17196.7|17166.7|0
1665391500000|2022-10-10 08:45:00|17202.6|17172.6|17209.4|17179.4|17213.2|17183.2|17199.6|17169.6|0
1665391800000|2022-10-10 08:50:00|17209.8|17179.8|17217.5|17187.5|17217.8|17187.8|17208.5|17178.5|0
1665392100000|2022-10-10 08:55:00|17217.9|17187.9|17210.8|17180.8|17218.3|17188.3|17208.5|17178.5|0
1665392400000|2022-10-10 09:00:00|17211.6|17181.6|17238.1|17208.1|17245.6|17215.6|17210.8|17180.8|0
1665392700000|2022-10-10 09:05:00|17238.2|17208.2|17235.8|17205.8|17240.5|17210.5|17231.3|17201.3|0
1665393000000|2022-10-10 09:10:00|17236.3|17206.3|17235.3|17205.3|17239.5|17209.5|17231.6|17201.6|0
1665393300000|2022-10-10 09:15:00|17211.4|17203.4|17232.9|17224.9|17247.9|17239.9|17211.4|17203.4|657
1665393600000|2022-10-10 09:20:00|17233.4|17225.4|17237.9|17229.9|17241.9|17233.9|17232.4|17224.4|74
1665393900000|2022-10-10 09:25:00|17238.4|17230.4|17243.9|17235.9|17247.9|17239.9|17234.9|17226.9|74
1665394200000|2022-10-10 09:30:00|17242.9|17234.9|17245.9|17237.9|17250.9|17242.9|17241.4|17233.4|92
1665394500000|2022-10-10 09:35:00|17246.4|17238.4|17240.9|17232.9|17247.4|17239.4|17238.4|17230.4|42
1665394800000|2022-10-10 09:40:00|17240.4|17232.4|17256.4|17248.4|17257.9|17249.9|17239.4|17231.4|81
1665395100000|2022-10-10 09:45:00|17256.9|17248.9|17261.4|17253.4|17264.9|17256.9|17256.4|17248.4|117
1665395400000|2022-10-10 09:50:00|17261.9|17253.9|17268.9|17260.9|17268.9|17260.9|17257.4|17249.4|62
1665395700000|2022-10-10 09:55:00|17269.4|17261.4|17264.9|17256.9|17269.4|17261.4|17262.9|17254.9|65
1665396000000|2022-10-10 10:00:00|17266.4|17258.4|17271.9|17263.9|17271.9|17263.9|17263.4|17255.4|103
1665396300000|2022-10-10 10:05:00|17271.4|17263.4|17255.4|17247.4|17274.9|17266.9|17250.4|17242.4|144
1665396600000|2022-10-10 10:10:00|17254.9|17246.9|17252.9|17244.9|17256.4|17248.4|17248.4|17240.4|48
1665396900000|2022-10-10 10:15:00|17253.4|17245.4|17245.9|17237.9|17255.4|17247.4|17244.9|17236.9|45
1665397200000|2022-10-10 10:20:00|17245.4|17237.4|17257.4|17249.4|17257.9|17249.9|17243.9|17235.9|71
1665397500000|2022-10-10 10:25:00|17257.9|17249.9|17250.9|17242.9|17258.4|17250.4|17245.4|17237.4|33
1665397800000|2022-10-10 10:30:00|17250.4|17242.4|17250.9|17242.9|17259.4|17251.4|17248.9|17240.9|35
1665398100000|2022-10-10 10:35:00|17250.4|17242.4|17250.4|17242.4|17251.9|17243.9|17246.4|17238.4|29
1665398400000|2022-10-10 10:40:00|17249.9|17241.9|17251.4|17243.4|17257.9|17249.9|17248.9|17240.9|63
1665398700000|2022-10-10 10:45:00|17251.9|17243.9|17252.4|17244.4|17255.4|17247.4|17248.9|17240.9|23
1665399000000|2022-10-10 10:50:00|17251.9|17243.9|17243.4|17235.4|17259.4|17251.4|17243.4|17235.4|69
1665399300000|2022-10-10 10:55:00|17243.9|17235.9|17235.9|17227.9|17244.4|17236.4|17232.9|17224.9|77
1665399600000|2022-10-10 11:00:00|17236.4|17228.4|17249.4|17241.4|17250.9|17242.9|17236.4|17228.4|62
1665399900000|2022-10-10 11:05:00|17249.9|17241.9|17245.9|17237.9|17250.9|17242.9|17242.4|17234.4|26
1665400200000|2022-10-10 11:10:00|17246.4|17238.4|17251.9|17243.9|17251.9|17243.9|17242.9|17234.9|80
1665400500000|2022-10-10 11:15:00|17252.4|17244.4|17253.4|17245.4|17259.9|17251.9|17250.4|17242.4|81
1665400800000|2022-10-10 11:20:00|17252.9|17244.9|17260.4|17252.4|17263.4|17255.4|17252.4|17244.4|43
1665401100000|2022-10-10 11:25:00|17260.9|17252.9|17266.4|17258.4|17266.4|17258.4|17258.9|17250.9|44
1665401400000|2022-10-10 11:30:00|17265.9|17257.9|17260.4|17252.4|17266.9|17258.9|17253.4|17245.4|39
1665401700000|2022-10-10 11:35:00|17259.9|17251.9|17258.4|17250.4|17263.4|17255.4|17255.9|17247.9|43
1665402000000|2022-10-10 11:40:00|17258.9|17250.9|17253.4|17245.4|17259.4|17251.4|17246.4|17238.4|83
1665402300000|2022-10-10 11:45:00|17253.9|17245.9|17254.4|17246.4|17257.4|17249.4|17249.4|17241.4|69
1665402600000|2022-10-10 11:50:00|17254.9|17246.9|17255.4|17247.4|17263.4|17255.4|17249.4|17241.4|42
1665402900000|2022-10-10 11:55:00|17254.9|17246.9|17255.4|17247.4|17259.9|17251.9|17249.4|17241.4|39
1665403200000|2022-10-10 12:00:00|17255.9|17247.9|17253.9|17245.9|17259.9|17251.9|17251.4|17243.4|42
1665403500000|2022-10-10 12:05:00|17253.4|17245.4|17260.9|17252.9|17265.4|17257.4|17251.4|17243.4|69
1665403800000|2022-10-10 12:10:00|17261.4|17253.4|17252.4|17244.4|17264.9|17256.9|17251.9|17243.9|113
1665404100000|2022-10-10 12:15:00|17252.9|17244.9|17246.4|17238.4|17252.9|17244.9|17242.4|17234.4|51
1665404400000|2022-10-10 12:20:00|17246.9|17238.9|17259.4|17251.4|17260.4|17252.4|17246.9|17238.9|73
1665404700000|2022-10-10 12:25:00|17258.9|17250.9|17265.4|17257.4|17270.9|17262.9|17254.4|17246.4|112
1665405000000|2022-10-10 12:30:00|17265.9|17257.9|17267.9|17259.9|17268.9|17260.9|17259.4|17251.4|62
1665405300000|2022-10-10 12:35:00|17267.4|17259.4|17275.9|17267.9|17280.9|17272.9|17265.9|17257.9|114
1665405600000|2022-10-10 12:40:00|17275.4|17267.4|17269.9|17261.9|17276.4|17268.4|17262.9|17254.9|84
1665405900000|2022-10-10 12:45:00|17270.4|17262.4|17273.4|17265.4|17279.9|17271.9|17267.4|17259.4|91
1665406200000|2022-10-10 12:50:00|17272.9|17264.9|17270.4|17262.4|17276.9|17268.9|17269.4|17261.4|69
1665406500000|2022-10-10 12:55:00|17270.9|17262.9|17293.9|17285.9|17296.4|17288.4|17270.4|17262.4|180
1665406800000|2022-10-10 13:00:00|17294.4|17286.4|17286.9|17278.9|17297.4|17289.4|17283.9|17275.9|216
1665407100000|2022-10-10 13:05:00|17286.4|17278.4|17276.9|17268.9|17289.9|17281.9|17276.9|17268.9|126
1665407400000|2022-10-10 13:10:00|17277.4|17269.4|17282.4|17274.4|17283.9|17275.9|17268.9|17260.9|170
1665407700000|2022-10-10 13:15:00|17281.9|17273.9|17271.9|17263.9|17283.9|17275.9|17271.9|17263.9|118
1665408000000|2022-10-10 13:20:00|17271.4|17263.4|17266.9|17258.9|17272.4|17264.4|17262.9|17254.9|86
1665408300000|2022-10-10 13:25:00|17266.4|17258.4|17254.4|17246.4|17274.4|17266.4|17254.4|17246.4|117
1665408600000|2022-10-10 13:30:00|17254.9|17246.9|17185.4|17177.4|17258.9|17250.9|17177.9|17169.9|932
1665408900000|2022-10-10 13:35:00|17184.9|17176.9|17164.9|17156.9|17203.4|17195.4|17164.9|17156.9|600
1665409200000|2022-10-10 13:40:00|17165.4|17157.4|17206.4|17198.4|17214.9|17206.9|17154.9|17146.9|672
1665409500000|2022-10-10 13:45:00|17205.9|17197.9|17208.4|17200.4|17237.9|17229.9|17195.4|17187.4|342
1665409800000|2022-10-10 13:50:00|17209.9|17201.9|17190.9|17182.9|17221.9|17213.9|17182.4|17174.4|280
1665410100000|2022-10-10 13:55:00|17191.4|17183.4|17193.4|17185.4|17218.9|17210.9|17185.4|17177.4|279
1665410400000|2022-10-10 14:00:00|17194.4|17186.4|17194.9|17186.9|17209.9|17201.9|17183.9|17175.9|192
1665410700000|2022-10-10 14:05:00|17195.4|17187.4|17176.4|17168.4|17217.4|17209.4|17175.9|17167.9|214
1665411000000|2022-10-10 14:10:00|17176.9|17168.9|17181.4|17173.4|17189.9|17181.9|17174.9|17166.9|145
1665411300000|2022-10-10 14:15:00|17180.9|17172.9|17194.4|17186.4|17204.4|17196.4|17179.4|17171.4|98
1665411600000|2022-10-10 14:20:00|17193.9|17185.9|17204.4|17196.4|17209.4|17201.4|17193.4|17185.4|138
1665411900000|2022-10-10 14:25:00|17204.9|17196.9|17212.9|17204.9|17231.9|17223.9|17194.4|17186.4|267
1665412200000|2022-10-10 14:30:00|17212.4|17204.4|17187.9|17179.9|17224.9|17216.9|17175.9|17167.9|355
1665412500000|2022-10-10 14:35:00|17187.4|17179.4|17148.9|17140.9|17193.4|17185.4|17148.4|17140.4|436
1665412800000|2022-10-10 14:40:00|17149.4|17141.4|17150.9|17142.9|17160.4|17152.4|17143.9|17135.9|336
1665413100000|2022-10-10 14:45:00|17151.4|17143.4|17136.4|17128.4|17158.4|17150.4|17132.9|17124.9|391
1665413400000|2022-10-10 14:50:00|17136.9|17128.9|17122.9|17114.9|17147.9|17139.9|17119.4|17111.4|249
1665413700000|2022-10-10 14:55:00|17122.4|17114.4|17121.9|17113.9|17127.9|17119.9|17113.9|17105.9|217
1665414000000|2022-10-10 15:00:00|17120.4|17112.4|17096.4|17088.4|17120.9|17112.9|17095.9|17087.9|514
1665414300000|2022-10-10 15:05:00|17095.9|17087.9|17096.4|17088.4|17111.4|17103.4|17093.9|17085.9|254
1665414600000|2022-10-10 15:10:00|17095.9|17087.9|17115.4|17107.4|17116.9|17108.9|17091.9|17083.9|273
1665414900000|2022-10-10 15:15:00|17114.9|17106.9|17097.4|17089.4|17114.9|17106.9|17089.9|17081.9|280
1665415200000|2022-10-10 15:20:00|17096.9|17088.9|17119.9|17111.9|17122.9|17114.9|17092.4|17084.4|371
1665415500000|2022-10-10 15:25:00|17119.4|17111.4|17104.9|17096.9|17119.9|17111.9|17097.9|17089.9|213
1665415800000|2022-10-10 15:30:00|17104.4|17096.4|17116.4|17108.4|17117.9|17109.9|17101.9|17093.9|194
1665416100000|2022-10-10 15:35:00|17116.9|17108.9|17104.4|17096.4|17120.4|17112.4|17103.4|17095.4|115
1665416400000|2022-10-10 15:40:00|17104.9|17096.9|17115.9|17107.9|17117.4|17109.4|17099.4|17091.4|146
1665416700000|2022-10-10 15:45:00|17115.4|17107.4|17136.9|17128.9|17136.9|17128.9|17114.4|17106.4|210
1665417000000|2022-10-10 15:50:00|17136.4|17128.4|17134.4|17126.4|17152.9|17144.9|17130.9|17122.9|240
1665417300000|2022-10-10 15:55:00|17133.9|17125.9|17124.9|17116.9|17139.4|17131.4|17121.9|17113.9|193
1665417600000|2022-10-10 16:00:00|17125.9|17117.9|17125.4|17117.4|17131.4|17123.4|17120.4|17112.4|73
1665417900000|2022-10-10 16:05:00|17124.9|17116.9|17113.4|17105.4|17132.9|17124.9|17108.4|17100.4|137
1665418200000|2022-10-10 16:10:00|17113.9|17105.9|17107.4|17099.4|17114.9|17106.9|17102.4|17094.4|148
1665418500000|2022-10-10 16:15:00|17107.9|17099.9|17097.9|17089.9|17114.9|17106.9|17097.4|17089.4|86
1665418800000|2022-10-10 16:20:00|17097.4|17089.4|17079.4|17071.4|17097.9|17089.9|17074.9|17066.9|209
1665419100000|2022-10-10 16:25:00|17078.9|17070.9|17076.4|17068.4|17084.4|17076.4|17071.9|17063.9|142
1665419400000|2022-10-10 16:30:00|17074.4|17066.4|17075.9|17067.9|17086.4|17078.4|17072.9|17064.9|108
1665419700000|2022-10-10 16:35:00|17076.4|17068.4|17084.9|17076.9|17086.4|17078.4|17072.4|17064.4|93
1665420000000|2022-10-10 16:40:00|17085.4|17077.4|17080.4|17072.4|17088.4|17080.4|17076.9|17068.9|58
1665420300000|2022-10-10 16:45:00|17080.9|17072.9|17074.9|17066.9|17082.9|17074.9|17072.9|17064.9|49
1665420600000|2022-10-10 16:50:00|17075.4|17067.4|17070.4|17062.4|17075.9|17067.9|17064.4|17056.4|113
1665420900000|2022-10-10 16:55:00|17070.9|17062.9|17070.4|17062.4|17082.4|17074.4|17067.4|17059.4|81
1665421200000|2022-10-10 17:00:00|17069.9|17061.9|17060.4|17052.4|17069.9|17061.9|17057.9|17049.9|162
1665421500000|2022-10-10 17:05:00|17060.9|17052.9|17061.9|17053.9|17065.9|17057.9|17055.4|17047.4|114
1665421800000|2022-10-10 17:10:00|17061.4|17053.4|17088.4|17080.4|17089.4|17081.4|17048.9|17040.9|307
1665422100000|2022-10-10 17:15:00|17088.9|17080.9|17085.4|17077.4|17099.9|17091.9|17074.9|17066.9|172
1665422400000|2022-10-10 17:20:00|17084.9|17076.9|17090.9|17082.9|17098.9|17090.9|17083.4|17075.4|79
1665422700000|2022-10-10 17:25:00|17090.4|17082.4|17090.9|17082.9|17095.9|17087.9|17084.9|17076.9|58
1665423000000|2022-10-10 17:30:00|17090.4|17082.4|17101.9|17093.9|17113.4|17105.4|17088.4|17080.4|135
1665423300000|2022-10-10 17:35:00|17103.9|17095.9|17108.9|17100.9|17115.9|17107.9|17098.4|17090.4|144
1665423600000|2022-10-10 17:40:00|17108.4|17100.4|17095.4|17087.4|17113.9|17105.9|17094.9|17086.9|155
1665423900000|2022-10-10 17:45:00|17095.9|17087.9|17139.9|17131.9|17152.9|17144.9|17093.9|17085.9|252
1665424200000|2022-10-10 17:50:00|17140.4|17132.4|17151.4|17143.4|17156.9|17148.9|17135.9|17127.9|185
1665424500000|2022-10-10 17:55:00|17150.9|17142.9|17128.4|17120.4|17153.9|17145.9|17127.4|17119.4|121
1665424800000|2022-10-10 18:00:00|17127.9|17119.9|17126.4|17118.4|17133.9|17125.9|17120.4|17112.4|98
1665425100000|2022-10-10 18:05:00|17125.9|17117.9|17118.9|17110.9|17127.9|17119.9|17115.4|17107.4|111
1665425400000|2022-10-10 18:10:00|17119.4|17111.4|17113.9|17105.9|17126.4|17118.4|17111.9|17103.9|96
1665425700000|2022-10-10 18:15:00|17113.4|17105.4|17118.4|17110.4|17121.4|17113.4|17110.9|17102.9|142
1665426000000|2022-10-10 18:20:00|17116.9|17108.9|17110.9|17102.9|17127.4|17119.4|17102.9|17094.9|63
1665426300000|2022-10-10 18:25:00|17111.9|17103.9|17114.4|17106.4|17120.4|17112.4|17108.4|17100.4|56
1665426600000|2022-10-10 18:30:00|17113.9|17105.9|17127.9|17119.9|17134.4|17126.4|17107.4|17099.4|75
1665426900000|2022-10-10 18:35:00|17128.4|17120.4|17136.9|17128.9|17137.4|17129.4|17123.4|17115.4|48
1665427200000|2022-10-10 18:40:00|17137.9|17129.9|17122.4|17114.4|17140.9|17132.9|17120.4|17112.4|84
1665427500000|2022-10-10 18:45:00|17121.9|17113.9|17104.9|17096.9|17122.9|17114.9|17098.4|17090.4|78
1665427800000|2022-10-10 18:50:00|17104.4|17096.4|17114.4|17106.4|17119.4|17111.4|17103.4|17095.4|49
1665428100000|2022-10-10 18:55:00|17113.9|17105.9|17112.1|17082.1|17113.9|17105.9|17088.4|17080.4|76
1665428400000|2022-10-10 19:00:00|17112.4|17082.4|17102.3|17072.3|17121.6|17091.6|17099.9|17069.9|0
1665428700000|2022-10-10 19:05:00|17102.1|17072.1|17111.1|17081.1|17113.4|17083.4|17099|17069|0
1665429000000|2022-10-10 19:10:00|17110.9|17080.9|17133.4|17103.4|17133.7|17103.7|17108.2|17078.2|0
1665429300000|2022-10-10 19:15:00|17133.2|17103.2|17154.3|17124.3|17154.3|17124.3|17132|17102|0
1665429600000|2022-10-10 19:20:00|17154.6|17124.6|17151.8|17121.8|17159.1|17129.1|17147.2|17117.2|0
1665429900000|2022-10-10 19:25:00|17151.4|17121.4|17133.1|17103.1|17151.4|17121.4|17129.7|17099.7|0
1665430200000|2022-10-10 19:30:00|17133.2|17103.2|17140.7|17110.7|17142.4|17112.4|17123.7|17093.7|0
1665430500000|2022-10-10 19:35:00|17140.3|17110.3|17160.2|17130.2|17163.7|17133.7|17136.4|17106.4|0
1665430800000|2022-10-10 19:40:00|17160.5|17130.5|17149.1|17119.1|17161.7|17131.7|17144.6|17114.6|0
1665431100000|2022-10-10 19:45:00|17148.6|17118.6|17147.5|17117.5|17162.5|17132.5|17141.2|17111.2|0
1665431400000|2022-10-10 19:50:00|17146.7|17116.7|17150|17120|17153.2|17123.2|17129.1|17099.1|0
1665431700000|2022-10-10 19:55:00|17149.7|17119.7|17117.3|17087.3|17149.7|17119.7|17115.6|17085.6|0
1665432000000|2022-10-10 20:00:00|17116.4|17086.4|17121.9|17091.9|17127.1|17097.1|17116.2|17086.2|0
1665432300000|2022-10-10 20:05:00|17122.7|17092.7|17135.9|17105.9|17135.9|17105.9|17120.9|17090.9|0
1665432600000|2022-10-10 20:10:00|17135.5|17105.5|17129.8|17099.8|17135.9|17105.9|17129.3|17099.3|0
1665432900000|2022-10-10 20:15:00|17129.3|17099.3|17127.7|17097.7|17131.2|17101.2|17125.8|17095.8|0
1665433200000|2022-10-10 20:20:00|17128.6|17098.6|17127.7|17097.7|17130.6|17100.6|17127.2|17097.2|0
1665433500000|2022-10-10 20:25:00|17126.9|17096.9|17125.1|17095.1|17131.6|17101.6|17123.2|17093.2|0
1665433800000|2022-10-10 20:30:00|17125.9|17095.9|17129.8|17099.8|17129.8|17099.8|17123.7|17093.7|0
1665434100000|2022-10-10 20:35:00|17129.4|17099.4|17127.9|17097.9|17129.8|17099.8|17126|17096|0
1665434400000|2022-10-10 20:40:00|17128.7|17098.7|17128.8|17098.8|17129.2|17099.2|17126.9|17096.9|0
1665434700000|2022-10-10 20:45:00|17127.9|17097.9|17129.7|17099.7|17129.7|17099.7|17126|17096|0
1665435000000|2022-10-10 20:50:00|17128.9|17098.9|17125|17095|17128.9|17098.9|17125|17095|0
1665435300000|2022-10-10 20:55:00|17125.9|17095.9|17124.8|17094.8|17126.9|17096.9|17123.1|17093.1|0
1665435600000|2022-10-10 21:00:00|17125.6|17095.6|17127.4|17097.4|17127.4|17097.4|17125.6|17095.6|0
1665435900000|2022-10-10 21:05:00|17126.8|17096.8|17126|17096|17127.1|17097.1|17126|17096|0
1665436200000|2022-10-10 21:10:00|17126.3|17096.3|17125.5|17095.5|17126.6|17096.6|17124.8|17094.8|0
1665436500000|2022-10-10 21:15:00|17125.6|17095.6|17124.8|17094.8|17126|17096|17124.6|17094.6|0
1665436800000|2022-10-10 21:20:00|17125.1|17095.1|17124.4|17094.4|17126.1|17096.1|17124.4|17094.4|0
1665437100000|2022-10-10 21:25:00|17124.3|17094.3|17122.9|17092.9|17124.4|17094.4|17122.9|17092.9|0
1665437400000|2022-10-10 21:30:00|17122.8|17092.8|17122.4|17092.4|17123.7|17093.7|17122.4|17092.4|0
1665437700000|2022-10-10 21:35:00|17123|17093|17121.9|17091.9|17124.3|17094.3|17120.7|17090.7|0
1665438000000|2022-10-10 21:40:00|17120.6|17090.6|17119.9|17089.9|17122.5|17092.5|17118.2|17088.2|0
1665438300000|2022-10-10 21:45:00|17118.6|17088.6|17118.6|17088.6|17119.9|17089.9|17118.4|17088.4|0
1665438600000|2022-10-10 21:50:00|17119.4|17089.4|17119.2|17089.2|17119.6|17089.6|17117.9|17087.9|0
1665438900000|2022-10-10 21:55:00|17118.8|17088.8|17119.6|17089.6|17122.2|17092.2|17118.6|17088.6|0
1665439200000|2022-10-10 22:00:00|17118.1|17088.1|17120.5|17090.5|17131.9|17101.9|17116.1|17086.1|0
1665439500000|2022-10-10 22:05:00|17120.9|17090.9|17116.2|17086.2|17121.9|17091.9|17112.9|17082.9|0
1665439800000|2022-10-10 22:10:00|17116.7|17086.7|17116.2|17086.2|17117.7|17087.7|17112.4|17082.4|0
1665440100000|2022-10-10 22:15:00|17115.8|17085.8|17122.4|17092.4|17123.4|17093.4|17115.8|17085.8|0
1665440400000|2022-10-10 22:20:00|17122.8|17092.8|17130.4|17100.4|17130.4|17100.4|17122.4|17092.4|0
1665440700000|2022-10-10 22:25:00|17129.9|17099.9|17133.2|17103.2|17135.1|17105.1|17126.6|17096.6|0
1665441000000|2022-10-10 22:30:00|17133.6|17103.6|17134.8|17104.8|17138.1|17108.1|17132.3|17102.3|0
1665441300000|2022-10-10 22:35:00|17134.4|17104.4|17128.9|17098.9|17134.8|17104.8|17126.8|17096.8|0
1665441600000|2022-10-10 22:40:00|17128.5|17098.5|17128.4|17098.4|17131.3|17101.3|17128|17098|0
1665441900000|2022-10-10 22:45:00|17128.9|17098.9|17134.7|17104.7|17139|17109|17128.4|17098.4|0
1665442200000|2022-10-10 22:50:00|17135.2|17105.2|17139|17109|17139|17109|17133.3|17103.3|0
1665442500000|2022-10-10 22:55:00|17138.6|17108.6|17137.8|17107.8|17141.7|17111.7|17136.2|17106.2|0
1665442800000|2022-10-10 23:00:00|17140.3|17110.3|17148.1|17118.1|17154.7|17124.7|17137.8|17107.8|0
1665443100000|2022-10-10 23:05:00|17147.2|17117.2|17153.2|17123.2|17153.2|17123.2|17147.1|17117.1|0
1665443400000|2022-10-10 23:10:00|17152.3|17122.3|17151.6|17121.6|17156|17126|17150.7|17120.7|0
1665443700000|2022-10-10 23:15:00|17152|17122|17160.2|17130.2|17161.2|17131.2|17152|17122|0
1665444000000|2022-10-10 23:20:00|17159.8|17129.8|17159.9|17129.9|17164.9|17134.9|17159.7|17129.7|0
1665444300000|2022-10-10 23:25:00|17159.5|17129.5|17152.4|17122.4|17160.4|17130.4|17151.1|17121.1|0
1665444600000|2022-10-10 23:30:00|17154.1|17124.1|17149.6|17119.6|17156.2|17126.2|17147.4|17117.4|0
1665444900000|2022-10-10 23:35:00|17147.9|17117.9|17155.9|17125.9|17157.8|17127.8|17147.7|17117.7|0
1665445200000|2022-10-10 23:40:00|17155.1|17125.1|17155.3|17125.3|17157.1|17127.1|17150.3|17120.3|0
1665445500000|2022-10-10 23:45:00|17154.8|17124.8|17157.4|17127.4|17158.4|17128.4|17148.2|17118.2|0
1665445800000|2022-10-10 23:50:00|17157.8|17127.8|17148|17118|17160.3|17130.3|17147|17117|0
1665446100000|2022-10-10 23:55:00|17148.4|17118.4|17151.3|17121.3|17153.3|17123.3|17145.5|17115.5|0
1665446400000|2022-10-11 00:00:00|17150.5|17120.5|17121.8|17091.8|17150.5|17120.5|17110.3|17080.3|0
1665446700000|2022-10-11 00:05:00|17121.3|17091.3|17115.9|17085.9|17125.5|17095.5|17101|17071|0
1665447000000|2022-10-11 00:10:00|17115.1|17085.1|17109.8|17079.8|17120.6|17090.6|17109.8|17079.8|0
1665447300000|2022-10-11 00:15:00|17109.4|17079.4|17115.7|17085.7|17118.7|17088.7|17098.1|17068.1|0
1665447600000|2022-10-11 00:20:00|17116.6|17086.6|17128.9|17098.9|17141.6|17111.6|17116.6|17086.6|0
1665447900000|2022-10-11 00:25:00|17128.4|17098.4|17133.7|17103.7|17136.4|17106.4|17127.1|17097.1|0
1665448200000|2022-10-11 00:30:00|17132.8|17102.8|17141.5|17111.5|17147.5|17117.5|17132|17102|0
1665448500000|2022-10-11 00:35:00|17141.3|17111.3|17130.8|17100.8|17146.7|17116.7|17129.6|17099.6|0
1665448800000|2022-10-11 00:40:00|17130.4|17100.4|17132.7|17102.7|17135.9|17105.9|17128.3|17098.3|0
1665449100000|2022-10-11 00:45:00|17132.6|17102.6|17127|17097|17139.5|17109.5|17123.2|17093.2|0
1665449400000|2022-10-11 00:50:00|17127.9|17097.9|17136.2|17106.2|17141.6|17111.6|17127.4|17097.4|0
1665449700000|2022-10-11 00:55:00|17136.4|17106.4|17135.1|17105.1|17139|17109|17127.9|17097.9|0
1665450000000|2022-10-11 01:00:00|17134.7|17104.7|17130.9|17100.9|17136|17106|17124.3|17094.3|0
1665450300000|2022-10-11 01:05:00|17131.3|17101.3|17149.9|17119.9|17153.7|17123.7|17130.9|17100.9|0
1665450600000|2022-10-11 01:10:00|17149|17119|17155.7|17125.7|17160.4|17130.4|17149|17119|0
1665450900000|2022-10-11 01:15:00|17152.3|17122.3|17188.3|17183.3|17216.3|17211.3|17138.3|17122.3|2428
1665451200000|2022-10-11 01:20:00|17187.8|17182.8|17198.3|17193.3|17217.3|17212.3|17184.3|17179.3|1059
1665451500000|2022-10-11 01:25:00|17198.8|17193.8|17203.8|17198.8|17224.8|17219.8|17196.8|17191.8|929
1665451800000|2022-10-11 01:30:00|17202.8|17197.8|17156.3|17151.3|17206.3|17201.3|17144.8|17139.8|4660
1665452100000|2022-10-11 01:35:00|17156.8|17151.8|17108.8|17103.8|17176.3|17171.3|17091.8|17086.8|4081
1665452400000|2022-10-11 01:40:00|17109.3|17104.3|17040.3|17035.3|17112.3|17107.3|17022.3|17017.3|4710
1665452700000|2022-10-11 01:45:00|17038.8|17033.8|17019.3|17014.3|17061.3|17056.3|17001.3|16996.3|3248
1665453000000|2022-10-11 01:50:00|17020.3|17015.3|16984.3|16979.3|17039.3|17034.3|16974.8|16969.8|3213
1665453300000|2022-10-11 01:55:00|16985.3|16980.3|16990.3|16985.3|17009.8|17004.8|16968.3|16963.3|2966
1665453600000|2022-10-11 02:00:00|16989.3|16984.3|16941.3|16936.3|17004.3|16999.3|16935.3|16930.3|3769
1665453900000|2022-10-11 02:05:00|16940.8|16935.8|16958.3|16953.3|16994.8|16989.8|16937.8|16932.8|2819
1665454200000|2022-10-11 02:10:00|16959.3|16954.3|16914.3|16909.3|16962.3|16957.3|16903.8|16898.8|2764
1665454500000|2022-10-11 02:15:00|16913.3|16908.3|16888.3|16883.3|16913.8|16908.8|16879.3|16874.3|3055
1665454800000|2022-10-11 02:20:00|16888.8|16883.8|16875.8|16870.8|16912.8|16907.8|16866.8|16861.8|2660
1665455100000|2022-10-11 02:25:00|16877.3|16872.3|16870.3|16865.3|16907.3|16902.3|16869.3|16864.3|2081
1665455400000|2022-10-11 02:30:00|16870.8|16865.8|16931.3|16926.3|16935.8|16930.8|16868.3|16863.3|2457
1665455700000|2022-10-11 02:35:00|16930.3|16925.3|16976.8|16971.8|16995.8|16990.8|16922.3|16917.3|3656
1665456000000|2022-10-11 02:40:00|16977.3|16972.3|16943.8|16938.8|16991.3|16986.3|16943.3|16938.3|2325
1665456300000|2022-10-11 02:45:00|16942.3|16937.3|16959.8|16954.8|16974.8|16969.8|16940.3|16935.3|1261
1665456600000|2022-10-11 02:50:00|16959.3|16954.3|16978.3|16973.3|16981.3|16976.3|16955.3|16950.3|954
1665456900000|2022-10-11 02:55:00|16977.8|16972.8|16946.8|16941.8|16978.3|16973.3|16942.3|16937.3|1133
1665457200000|2022-10-11 03:00:00|16947.3|16942.3|16907.3|16902.3|16947.3|16942.3|16905.3|16900.3|1784
1665457500000|2022-10-11 03:05:00|16906.3|16901.3|16927.3|16922.3|16928.8|16923.8|16888.8|16883.8|1606
1665457800000|2022-10-11 03:10:00|16926.3|16921.3|16925.3|16920.3|16938.3|16933.3|16913.8|16908.8|983
1665458100000|2022-10-11 03:15:00|16926.3|16921.3|16949.8|16944.8|16956.8|16951.8|16919.8|16914.8|1075
1665458400000|2022-10-11 03:20:00|16949.3|16944.3|17006.8|17001.8|17006.8|17001.8|16942.3|16937.3|1344
1665458700000|2022-10-11 03:25:00|17009.8|17004.8|16985.8|16980.8|17017.8|17012.8|16982.3|16977.3|2244
1665459000000|2022-10-11 03:30:00|16986.3|16981.3|16995.3|16990.3|17000.8|16995.8|16974.3|16969.3|888
1665459300000|2022-10-11 03:35:00|16995.8|16990.8|16965.3|16960.3|17000.8|16995.8|16963.8|16958.8|937
1665459600000|2022-10-11 03:40:00|16965.8|16960.8|16954.3|16949.3|16978.3|16973.3|16950.8|16945.8|921
1665459900000|2022-10-11 03:45:00|16954.8|16949.8|16955.3|16950.3|16965.3|16960.3|16947.8|16942.8|452
1665460200000|2022-10-11 03:50:00|16955.8|16950.8|16945.3|16940.3|16957.3|16952.3|16941.8|16936.8|563
1665460500000|2022-10-11 03:55:00|16944.8|16939.8|16933.3|16928.3|16949.3|16944.3|16929.3|16924.3|607
1665460800000|2022-10-11 04:00:00|16942.8|16912.8|16935.1|16905.1|16943.7|16913.7|16931.2|16901.2|2
1665461100000|2022-10-11 04:05:00|16935.5|16905.5|16940.5|16910.5|16940.5|16910.5|16933.2|16903.2|0
1665461400000|2022-10-11 04:10:00|16940.9|16910.9|16943.6|16913.6|16946.3|16916.3|16940.9|16910.9|0
1665461700000|2022-10-11 04:15:00|16944.4|16914.4|16929.5|16899.5|16944.8|16914.8|16928.6|16898.6|0
1665462000000|2022-10-11 04:20:00|16929.9|16899.9|16926.8|16896.8|16932.9|16902.9|16923.2|16893.2|0
1665462300000|2022-10-11 04:25:00|16927.7|16897.7|16920.5|16890.5|16928.1|16898.1|16917.9|16887.9|0
1665462600000|2022-10-11 04:30:00|16921|16891|16916.4|16886.4|16922.3|16892.3|16912.2|16882.2|0
1665462900000|2022-10-11 04:35:00|16916.8|16886.8|16920.9|16890.9|16923.4|16893.4|16916.8|16886.8|0
1665463200000|2022-10-11 04:40:00|16921.1|16891.1|16925.6|16895.6|16926.4|16896.4|16919.6|16889.6|0
1665463500000|2022-10-11 04:45:00|16926|16896|16920.9|16890.9|16928|16898|16919.3|16889.3|0
1665463800000|2022-10-11 04:50:00|16921.2|16891.2|16931.4|16901.4|16932.2|16902.2|16917.4|16887.4|0
1665464100000|2022-10-11 04:55:00|16930.9|16900.9|16925.7|16895.7|16933.1|16903.1|16922.9|16892.9|0
1665464400000|2022-10-11 05:00:00|16928.4|16898.4|16823.8|16818.8|16945.3|16940.3|16823.8|16818.8|3961
1665464700000|2022-10-11 05:05:00|16826.3|16821.3|16851.3|16846.3|16854.8|16849.8|16798.3|16793.3|2819
1665465000000|2022-10-11 05:10:00|16849.3|16844.3|16829.3|16824.3|16850.3|16845.3|16817.8|16812.8|1456
1665465300000|2022-10-11 05:15:00|16829.8|16824.8|16835.3|16830.3|16845.3|16840.3|16803.8|16798.8|1083
1665465600000|2022-10-11 05:20:00|16834.8|16829.8|16816.3|16811.3|16845.3|16840.3|16815.3|16810.3|775
1665465900000|2022-10-11 05:25:00|16815.8|16810.8|16835.3|16830.3|16855.8|16850.8|16813.8|16808.8|982
1665466200000|2022-10-11 05:30:00|16835.8|16830.8|16855.3|16850.3|16862.8|16857.8|16831.3|16826.3|999
1665466500000|2022-10-11 05:35:00|16856.3|16851.3|16840.3|16835.3|16872.3|16867.3|16835.8|16830.8|989
1665466800000|2022-10-11 05:40:00|16839.8|16834.8|16876.3|16871.3|16886.8|16881.8|16837.8|16832.8|1238
1665467100000|2022-10-11 05:45:00|16876.8|16871.8|16856.3|16851.3|16881.8|16876.8|16846.3|16841.3|866
1665467400000|2022-10-11 05:50:00|16856.8|16851.8|16895.3|16890.3|16900.3|16895.3|16846.3|16841.3|1087
1665467700000|2022-10-11 05:55:00|16895.8|16890.8|16929.3|16924.3|16974.3|16969.3|16889.3|16884.3|3236
1665468000000|2022-10-11 06:00:00|16928.3|16923.3|16919.3|16914.3|16936.3|16931.3|16904.3|16899.3|1133
1665468300000|2022-10-11 06:05:00|16919.8|16914.8|16910.3|16905.3|16941.8|16936.8|16906.3|16901.3|999
1665468600000|2022-10-11 06:10:00|16910.8|16905.8|16902.3|16897.3|16911.8|16906.8|16876.3|16871.3|1559
1665468900000|2022-10-11 06:15:00|16902.8|16897.8|16912.3|16907.3|16918.8|16913.8|16893.3|16888.3|663
1665469200000|2022-10-11 06:20:00|16913.3|16908.3|16918.3|16913.3|16930.8|16925.8|16908.8|16903.8|742
1665469500000|2022-10-11 06:25:00|16917.8|16912.8|16909.3|16904.3|16929.3|16924.3|16904.3|16899.3|720
1665469800000|2022-10-11 06:30:00|16908.8|16903.8|16915.3|16910.3|16940.8|16935.8|16903.8|16898.8|979
1665470100000|2022-10-11 06:35:00|16916.3|16911.3|16915.8|16910.8|16940.8|16935.8|16912.3|16907.3|597
1665470400000|2022-10-11 06:40:00|16916.3|16911.3|16907.3|16902.3|16930.3|16925.3|16904.3|16899.3|511
1665470700000|2022-10-11 06:45:00|16908.3|16903.3|16912.3|16907.3|16924.3|16919.3|16906.3|16901.3|482
1665471000000|2022-10-11 06:50:00|16911.8|16906.8|16896.3|16891.3|16915.8|16910.8|16893.3|16888.3|929
1665471300000|2022-10-11 06:55:00|16896.8|16891.8|16868.3|16863.3|16897.3|16892.3|16864.8|16859.8|1458
1665471600000|2022-10-11 07:00:00|16868.8|16863.8|16866.3|16861.3|16878.3|16873.3|16840.3|16835.3|1767
1665471900000|2022-10-11 07:05:00|16865.8|16860.8|16860.3|16855.3|16866.8|16861.8|16841.8|16836.8|1075
1665472200000|2022-10-11 07:10:00|16860.8|16855.8|16815.3|16810.3|16861.3|16856.3|16793.8|16788.8|1894
1665472500000|2022-10-11 07:15:00|16814.8|16809.8|16868.3|16863.3|16871.8|16866.8|16812.8|16807.8|1626
1665472800000|2022-10-11 07:20:00|16867.8|16862.8|16865.3|16860.3|16877.8|16872.8|16852.3|16847.3|1019
1665473100000|2022-10-11 07:25:00|16865.8|16860.8|16857.3|16852.3|16883.8|16878.8|16857.3|16852.3|1117
1665473400000|2022-10-11 07:30:00|16857.8|16852.8|16843.3|16838.3|16865.8|16860.8|16841.3|16836.3|907
1665473700000|2022-10-11 07:35:00|16842.8|16837.8|16860.3|16855.3|16875.8|16870.8|16842.8|16837.8|748
1665474000000|2022-10-11 07:40:00|16859.8|16854.8|16815.3|16810.3|16865.3|16860.3|16800.3|16795.3|1341
1665474300000|2022-10-11 07:45:00|16814.8|16809.8|16812.3|16807.3|16826.3|16821.3|16809.3|16804.3|856
1665474600000|2022-10-11 07:50:00|16812.8|16807.8|16780.8|16775.8|16816.8|16811.8|16770.8|16765.8|2243
1665474900000|2022-10-11 07:55:00|16780.3|16775.3|16780.3|16775.3|16792.3|16787.3|16766.8|16761.8|1674
1665475200000|2022-10-11 08:00:00|16779.3|16774.3|16799.3|16794.3|16812.8|16807.8|16778.3|16773.3|1639
1665475500000|2022-10-11 08:05:00|16798.8|16793.8|16826.3|16821.3|16835.3|16830.3|16797.3|16792.3|1899
1665475800000|2022-10-11 08:10:00|16824.3|16819.3|16849.3|16844.3|16849.3|16844.3|16819.3|16814.3|1311
1665476100000|2022-10-11 08:15:00|16849.8|16844.8|16821.3|16816.3|16855.8|16850.8|16820.8|16815.8|1182
1665476400000|2022-10-11 08:20:00|16821.8|16816.8|16819.8|16814.8|16837.8|16832.8|16817.8|16812.8|444
1665476700000|2022-10-11 08:25:00|16820.3|16815.3|16819.3|16814.3|16823.3|16818.3|16802.3|16797.3|1178
1665477000000|2022-10-11 08:30:00|16835.8|16805.8|16825.3|16795.3|16835.8|16805.8|16813.7|16783.7|0
1665477300000|2022-10-11 08:35:00|16824.9|16794.9|16808.4|16778.4|16826.2|16796.2|16801.5|16771.5|0
1665477600000|2022-10-11 08:40:00|16807.9|16777.9|16816.8|16786.8|16819.3|16789.3|16798.1|16768.1|0
1665477900000|2022-10-11 08:45:00|16817.2|16787.2|16807.9|16777.9|16818|16788|16803|16773|0
1665478200000|2022-10-11 08:50:00|16808.3|16778.3|16776.5|16746.5|16813.6|16783.6|16774.2|16744.2|0
1665478500000|2022-10-11 08:55:00|16776.9|16746.9|16785.4|16755.4|16789.2|16759.2|16776.9|16746.9|0
1665478800000|2022-10-11 09:00:00|16785.9|16755.9|16798.5|16768.5|16802.7|16772.7|16781.5|16751.5|0
1665479100000|2022-10-11 09:05:00|16799.4|16769.4|16802.9|16772.9|16807.5|16777.5|16777.5|16747.5|0
1665479400000|2022-10-11 09:10:00|16802|16772|16804|16774|16806.5|16776.5|16797.9|16767.9|0
1665479700000|2022-10-11 09:15:00|16804.4|16774.4|16806.3|16798.3|16811.3|16803.3|16799.3|16774|495
1665480000000|2022-10-11 09:20:00|16806.8|16798.8|16808.3|16800.3|16810.3|16802.3|16795.8|16787.8|123
1665480300000|2022-10-11 09:25:00|16807.8|16799.8|16798.3|16790.3|16808.3|16800.3|16791.3|16783.3|89
1665480600000|2022-10-11 09:30:00|16798.8|16790.8|16777.8|16769.8|16801.3|16793.3|16776.3|16768.3|135
1665480900000|2022-10-11 09:35:00|16778.3|16770.3|16789.8|16781.8|16797.3|16789.3|16778.3|16770.3|151
1665481200000|2022-10-11 09:40:00|16790.3|16782.3|16788.3|16780.3|16795.3|16787.3|16781.8|16773.8|73
1665481500000|2022-10-11 09:45:00|16788.8|16780.8|16778.8|16770.8|16790.8|16782.8|16772.3|16764.3|142
1665481800000|2022-10-11 09:50:00|16779.3|16771.3|16781.3|16773.3|16784.8|16776.8|16765.8|16757.8|209
1665482100000|2022-10-11 09:55:00|16780.8|16772.8|16784.8|16776.8|16789.3|16781.3|16780.3|16772.3|94
1665482400000|2022-10-11 10:00:00|16784.3|16776.3|16775.8|16767.8|16787.3|16779.3|16771.3|16763.3|213
1665482700000|2022-10-11 10:05:00|16775.3|16767.3|16768.3|16760.3|16776.8|16768.8|16752.8|16744.8|218
1665483000000|2022-10-11 10:10:00|16767.8|16759.8|16767.8|16759.8|16775.8|16767.8|16765.8|16757.8|238
1665483300000|2022-10-11 10:15:00|16765.8|16757.8|16759.3|16751.3|16765.8|16757.8|16748.3|16740.3|196
1665483600000|2022-10-11 10:20:00|16759.8|16751.8|16767.8|16759.8|16775.3|16767.3|16754.8|16746.8|210
1665483900000|2022-10-11 10:25:00|16767.3|16759.3|16784.3|16776.3|16800.8|16792.8|16767.3|16759.3|451
1665484200000|2022-10-11 10:30:00|16786.8|16778.8|16788.8|16780.8|16793.3|16785.3|16780.8|16772.8|111
1665484500000|2022-10-11 10:35:00|16789.3|16781.3|16793.3|16785.3|16802.8|16794.8|16785.8|16777.8|113
1665484800000|2022-10-11 10:40:00|16792.8|16784.8|16796.3|16788.3|16805.8|16797.8|16791.3|16783.3|60
1665485100000|2022-10-11 10:45:00|16796.8|16788.8|16798.3|16790.3|16806.3|16798.3|16796.8|16788.8|84
1665485400000|2022-10-11 10:50:00|16797.8|16789.8|16808.3|16800.3|16814.3|16806.3|16797.8|16789.8|129
1665485700000|2022-10-11 10:55:00|16808.8|16800.8|16814.8|16806.8|16814.8|16806.8|16797.8|16789.8|136
1665486000000|2022-10-11 11:00:00|16813.8|16805.8|16817.8|16809.8|16829.8|16821.8|16812.3|16804.3|186
1665486300000|2022-10-11 11:05:00|16818.3|16810.3|16816.3|16808.3|16827.3|16819.3|16816.3|16808.3|59
1665486600000|2022-10-11 11:10:00|16815.8|16807.8|16815.8|16807.8|16817.8|16809.8|16810.8|16802.8|62
1665486900000|2022-10-11 11:15:00|16814.8|16806.8|16818.8|16810.8|16819.8|16811.8|16806.8|16798.8|54
1665487200000|2022-10-11 11:20:00|16819.3|16811.3|16835.8|16827.8|16835.8|16827.8|16808.3|16800.3|96
1665487500000|2022-10-11 11:25:00|16835.3|16827.3|16831.8|16823.8|16838.3|16830.3|16829.3|16821.3|121
1665487800000|2022-10-11 11:30:00|16831.3|16823.3|16835.3|16827.3|16839.3|16831.3|16826.8|16818.8|88
1665488100000|2022-10-11 11:35:00|16834.8|16826.8|16834.8|16826.8|16843.8|16835.8|16831.3|16823.3|117
1665488400000|2022-10-11 11:40:00|16835.3|16827.3|16836.8|16828.8|16842.8|16834.8|16833.3|16825.3|65
1665488700000|2022-10-11 11:45:00|16836.3|16828.3|16819.3|16811.3|16837.3|16829.3|16817.8|16809.8|94
1665489000000|2022-10-11 11:50:00|16819.8|16811.8|16818.3|16810.3|16820.8|16812.8|16813.8|16805.8|95
1665489300000|2022-10-11 11:55:00|16817.8|16809.8|16832.8|16824.8|16835.8|16827.8|16814.3|16806.3|118
1665489600000|2022-10-11 12:00:00|16831.8|16823.8|16840.3|16832.3|16842.3|16834.3|16825.8|16817.8|151
1665489900000|2022-10-11 12:05:00|16839.8|16831.8|16837.8|16829.8|16843.3|16835.3|16829.8|16821.8|66
1665490200000|2022-10-11 12:10:00|16837.3|16829.3|16848.8|16840.8|16858.3|16850.3|16835.3|16827.3|184
1665490500000|2022-10-11 12:15:00|16847.8|16839.8|16843.3|16835.3|16854.3|16846.3|16841.8|16833.8|71
1665490800000|2022-10-11 12:20:00|16842.8|16834.8|16840.3|16832.3|16850.3|16842.3|16837.8|16829.8|87
1665491100000|2022-10-11 12:25:00|16841.3|16833.3|16856.8|16848.8|16859.8|16851.8|16840.3|16832.3|143
1665491400000|2022-10-11 12:30:00|16856.3|16848.3|16904.8|16896.8|16909.3|16901.3|16847.3|16839.3|746
1665491700000|2022-10-11 12:35:00|16904.3|16896.3|16879.8|16871.8|16907.3|16899.3|16877.8|16869.8|218
1665492000000|2022-10-11 12:40:00|16880.3|16872.3|16863.8|16855.8|16884.8|16876.8|16863.3|16855.3|146
1665492300000|2022-10-11 12:45:00|16865.8|16857.8|16865.3|16857.3|16868.3|16860.3|16857.8|16849.8|86
1665492600000|2022-10-11 12:50:00|16864.8|16856.8|16863.3|16855.3|16873.8|16865.8|16861.3|16853.3|80
1665492900000|2022-10-11 12:55:00|16862.8|16854.8|16848.3|16840.3|16863.3|16855.3|16843.3|16835.3|152
1665493200000|2022-10-11 13:00:00|16849.3|16841.3|16858.3|16850.3|16860.3|16852.3|16840.3|16832.3|145
1665493500000|2022-10-11 13:05:00|16857.8|16849.8|16853.8|16845.8|16867.3|16859.3|16852.8|16844.8|82
1665493800000|2022-10-11 13:10:00|16853.3|16845.3|16843.3|16835.3|16857.3|16849.3|16841.8|16833.8|88
1665494100000|2022-10-11 13:15:00|16842.3|16834.3|16840.3|16832.3|16850.3|16842.3|16834.8|16826.8|112
1665494400000|2022-10-11 13:20:00|16841.8|16833.8|16833.3|16825.3|16845.8|16837.8|16830.3|16822.3|110
1665494700000|2022-10-11 13:25:00|16832.8|16824.8|16823.3|16815.3|16834.3|16826.3|16822.8|16814.8|214
1665495000000|2022-10-11 13:30:00|16823.8|16815.8|16783.8|16775.8|16844.3|16836.3|16783.3|16775.3|733
1665495300000|2022-10-11 13:35:00|16784.3|16776.3|16754.3|16746.3|16800.3|16792.3|16752.3|16744.3|673
1665495600000|2022-10-11 13:40:00|16752.8|16744.8|16736.3|16728.3|16755.3|16747.3|16723.3|16715.3|928
1665495900000|2022-10-11 13:45:00|16735.8|16727.8|16723.3|16715.3|16755.3|16747.3|16716.3|16708.3|702
1665496200000|2022-10-11 13:50:00|16722.8|16714.8|16679.8|16671.8|16734.3|16726.3|16679.3|16671.3|606
1665496500000|2022-10-11 13:55:00|16679.3|16671.3|16646.3|16638.3|16700.8|16692.8|16646.3|16638.3|899
1665496800000|2022-10-11 14:00:00|16645.8|16637.8|16638.3|16630.3|16657.8|16649.8|16617.3|16609.3|839
1665497100000|2022-10-11 14:05:00|16638.8|16630.8|16657.3|16649.3|16662.8|16654.8|16627.3|16619.3|368
1665497400000|2022-10-11 14:10:00|16658.3|16650.3|16683.3|16675.3|16689.3|16681.3|16653.3|16645.3|332
1665497700000|2022-10-11 14:15:00|16683.8|16675.8|16679.8|16671.8|16705.8|16697.8|16675.3|16667.3|285
1665498000000|2022-10-11 14:20:00|16680.3|16672.3|16682.3|16674.3|16689.3|16681.3|16666.3|16658.3|177
1665498300000|2022-10-11 14:25:00|16681.8|16673.8|16691.3|16683.3|16710.8|16702.8|16678.3|16670.3|253
1665498600000|2022-10-11 14:30:00|16690.3|16682.3|16721.8|16713.8|16726.3|16718.3|16670.8|16662.8|352
1665498900000|2022-10-11 14:35:00|16721.3|16713.3|16731.8|16723.8|16732.3|16724.3|16709.3|16701.3|312
1665499200000|2022-10-11 14:40:00|16731.3|16723.3|16738.3|16730.3|16761.8|16753.8|16731.3|16723.3|567
1665499500000|2022-10-11 14:45:00|16738.8|16730.8|16699.8|16691.8|16748.3|16740.3|16698.8|16690.8|537
1665499800000|2022-10-11 14:50:00|16699.3|16691.3|16703.8|16695.8|16719.3|16711.3|16690.8|16682.8|346
1665500100000|2022-10-11 14:55:00|16703.3|16695.3|16681.8|16673.8|16719.3|16711.3|16681.3|16673.3|330
1665500400000|2022-10-11 15:00:00|16683.3|16675.3|16758.8|16750.8|16772.3|16764.3|16681.3|16673.3|590
1665500700000|2022-10-11 15:05:00|16759.3|16751.3|16742.3|16734.3|16763.8|16755.8|16727.3|16719.3|467
1665501000000|2022-10-11 15:10:00|16742.8|16734.8|16751.8|16743.8|16756.8|16748.8|16727.8|16719.8|303
1665501300000|2022-10-11 15:15:00|16750.8|16742.8|16743.8|16735.8|16764.3|16756.3|16743.8|16735.8|377
1665501600000|2022-10-11 15:20:00|16744.3|16736.3|16749.3|16741.3|16757.8|16749.8|16741.3|16733.3|115
1665501900000|2022-10-11 15:25:00|16749.8|16741.8|16762.3|16754.3|16768.3|16760.3|16744.3|16736.3|236
1665502200000|2022-10-11 15:30:00|16763.3|16755.3|16788.8|16780.8|16790.8|16782.8|16763.3|16755.3|294
1665502500000|2022-10-11 15:35:00|16788.3|16780.3|16796.3|16788.3|16817.8|16809.8|16788.3|16780.3|349
1665502800000|2022-10-11 15:40:00|16797.3|16789.3|16833.3|16825.3|16835.8|16827.8|16794.8|16786.8|347
1665503100000|2022-10-11 15:45:00|16834.3|16826.3|16842.8|16834.8|16850.8|16842.8|16827.3|16819.3|434
1665503400000|2022-10-11 15:50:00|16842.3|16834.3|16829.8|16821.8|16852.3|16844.3|16827.8|16819.8|264
1665503700000|2022-10-11 15:55:00|16829.3|16821.3|16837.3|16829.3|16842.3|16834.3|16827.8|16819.8|277
1665504000000|2022-10-11 16:00:00|16838.3|16830.3|16782.8|16774.8|16838.3|16830.3|16781.3|16773.3|489
1665504300000|2022-10-11 16:05:00|16783.3|16775.3|16780.3|16772.3|16786.3|16778.3|16761.8|16753.8|185
1665504600000|2022-10-11 16:10:00|16779.8|16771.8|16816.3|16808.3|16816.8|16808.8|16777.8|16769.8|191
1665504900000|2022-10-11 16:15:00|16816.8|16808.8|16843.8|16835.8|16843.8|16835.8|16809.8|16801.8|197
1665505200000|2022-10-11 16:20:00|16843.3|16835.3|16833.8|16825.8|16854.3|16846.3|16828.3|16820.3|161
1665505500000|2022-10-11 16:25:00|16834.3|16826.3|16818.3|16810.3|16835.3|16827.3|16813.3|16805.3|183
1665505800000|2022-10-11 16:30:00|16817.8|16809.8|16829.3|16821.3|16835.3|16827.3|16816.8|16808.8|127
1665506100000|2022-10-11 16:35:00|16828.8|16820.8|16841.3|16833.3|16841.3|16833.3|16819.3|16811.3|88
1665506400000|2022-10-11 16:40:00|16840.8|16832.8|16861.8|16853.8|16861.8|16853.8|16837.3|16829.3|240
1665506700000|2022-10-11 16:45:00|16862.8|16854.8|16863.3|16855.3|16875.8|16867.8|16858.8|16850.8|189
1665507000000|2022-10-11 16:50:00|16863.8|16855.8|16843.3|16835.3|16867.3|16859.3|16841.3|16833.3|113
1665507300000|2022-10-11 16:55:00|16843.8|16835.8|16840.3|16832.3|16851.3|16843.3|16835.3|16827.3|72
1665507600000|2022-10-11 17:00:00|16839.8|16831.8|16826.3|16818.3|16844.8|16836.8|16825.8|16817.8|74
1665507900000|2022-10-11 17:05:00|16825.8|16817.8|16837.8|16829.8|16839.3|16831.3|16814.3|16806.3|103
1665508200000|2022-10-11 17:10:00|16838.8|16830.8|16824.3|16816.3|16842.3|16834.3|16821.3|16813.3|39
1665508500000|2022-10-11 17:15:00|16823.8|16815.8|16821.8|16813.8|16832.8|16824.8|16808.3|16800.3|103
1665508800000|2022-10-11 17:20:00|16821.3|16813.3|16835.8|16827.8|16836.8|16828.8|16817.8|16809.8|46
1665509100000|2022-10-11 17:25:00|16836.3|16828.3|16801.3|16793.3|16837.8|16829.8|16791.8|16783.8|104
1665509400000|2022-10-11 17:30:00|16801.8|16793.8|16805.8|16797.8|16808.3|16800.3|16786.8|16778.8|62
1665509700000|2022-10-11 17:35:00|16806.3|16798.3|16799.8|16791.8|16809.3|16801.3|16792.8|16784.8|32
1665510000000|2022-10-11 17:40:00|16799.3|16791.3|16805.3|16797.3|16810.3|16802.3|16795.8|16787.8|43
1665510300000|2022-10-11 17:45:00|16805.8|16797.8|16799.3|16791.3|16821.3|16813.3|16798.8|16790.8|64
1665510600000|2022-10-11 17:50:00|16798.8|16790.8|16791.8|16783.8|16809.3|16801.3|16788.3|16780.3|64
1665510900000|2022-10-11 17:55:00|16791.3|16783.3|16803.3|16795.3|16806.3|16798.3|16787.3|16779.3|36
1665511200000|2022-10-11 18:00:00|16803.8|16795.8|16813.8|16805.8|16816.8|16808.8|16794.3|16786.3|88
1665511500000|2022-10-11 18:05:00|16813.3|16805.3|16798.3|16790.3|16821.8|16813.8|16790.3|16782.3|64
1665511800000|2022-10-11 18:10:00|16798.8|16790.8|16792.8|16784.8|16799.8|16791.8|16779.3|16771.3|83
1665512100000|2022-10-11 18:15:00|16793.3|16785.3|16778.3|16770.3|16793.8|16785.8|16778.3|16770.3|38
1665512400000|2022-10-11 18:20:00|16777.3|16769.3|16796.3|16788.3|16796.3|16788.3|16776.8|16768.8|86
1665512700000|2022-10-11 18:25:00|16795.8|16787.8|16801.3|16793.3|16803.3|16795.3|16792.3|16784.3|74
1665513000000|2022-10-11 18:30:00|16801.8|16793.8|16802.3|16794.3|16807.3|16799.3|16797.3|16789.3|39
1665513300000|2022-10-11 18:35:00|16801.8|16793.8|16793.8|16785.8|16802.3|16794.3|16785.8|16777.8|24
1665513600000|2022-10-11 18:40:00|16793.3|16785.3|16770.3|16762.3|16801.3|16793.3|16769.3|16761.3|63
1665513900000|2022-10-11 18:45:00|16770.8|16762.8|16722.3|16714.3|16771.8|16763.8|16718.8|16710.8|292
1665514200000|2022-10-11 18:50:00|16721.8|16713.8|16703.8|16695.8|16728.3|16720.3|16698.8|16690.8|186
1665514500000|2022-10-11 18:55:00|16703.3|16695.3|16680.5|16650.5|16703.3|16695.3|16671.8|16650.2|223
1665514800000|2022-10-11 19:00:00|16680.2|16650.2|16678.4|16648.4|16681.8|16651.8|16658.9|16628.9|0
1665515100000|2022-10-11 19:05:00|16678.6|16648.6|16672.5|16642.5|16688.1|16658.1|16671|16641|0
1665515400000|2022-10-11 19:10:00|16672.3|16642.3|16674.5|16644.5|16675.4|16645.4|16650.4|16620.4|0
1665515700000|2022-10-11 19:15:00|16674.7|16644.7|16679.1|16649.1|16687.2|16657.2|16652.4|16622.4|0
1665516000000|2022-10-11 19:20:00|16679|16649|16691.9|16661.9|16701.6|16671.6|16677.8|16647.8|0
1665516300000|2022-10-11 19:25:00|16691.7|16661.7|16699.4|16669.4|16701.4|16671.4|16687.6|16657.6|0
1665516600000|2022-10-11 19:30:00|16699.1|16669.1|16698.9|16668.9|16707|16677|16684.9|16654.9|0
1665516900000|2022-10-11 19:35:00|16698.8|16668.8|16740|16710|16740.1|16710.1|16698.3|16668.3|0
1665517200000|2022-10-11 19:40:00|16739.8|16709.8|16732.6|16702.6|16739.8|16709.8|16716.3|16686.3|0
1665517500000|2022-10-11 19:45:00|16732.4|16702.4|16744.7|16714.7|16745.8|16715.8|16726.6|16696.6|0
1665517800000|2022-10-11 19:50:00|16744.6|16714.6|16721.6|16691.6|16744.8|16714.8|16709.3|16679.3|0
1665518100000|2022-10-11 19:55:00|16721.9|16691.9|16720.2|16690.2|16737.6|16707.6|16709.2|16679.2|0
1665518400000|2022-10-11 20:00:00|16720.8|16690.8|16716.3|16686.3|16730.1|16700.1|16714.4|16684.4|0
1665518700000|2022-10-11 20:05:00|16717.2|16687.2|16730.2|16700.2|16730.2|16700.2|16716.3|16686.3|0
1665519000000|2022-10-11 20:10:00|16729.3|16699.3|16729.2|16699.2|16735.7|16705.7|16725.5|16695.5|0
1665519300000|2022-10-11 20:15:00|16730.1|16700.1|16727.4|16697.4|16731.1|16701.1|16722.5|16692.5|0
1665519600000|2022-10-11 20:20:00|16728.3|16698.3|16728.4|16698.4|16730.3|16700.3|16725.6|16695.6|0
1665519900000|2022-10-11 20:25:00|16729.2|16699.2|16731.2|16701.2|16731.2|16701.2|16724.7|16694.7|0
1665520200000|2022-10-11 20:30:00|16730.4|16700.4|16731.9|16701.9|16731.9|16701.9|16725.4|16695.4|0
1665520500000|2022-10-11 20:35:00|16731.1|16701.1|16728.2|16698.2|16732.8|16702.8|16727.7|16697.7|0
1665520800000|2022-10-11 20:40:00|16727.3|16697.3|16730.4|16700.4|16732.3|16702.3|16727.2|16697.2|0
1665521100000|2022-10-11 20:45:00|16731.3|16701.3|16741.8|16711.8|16742.7|16712.7|16731.3|16701.3|0
1665521400000|2022-10-11 20:50:00|16742.7|16712.7|16743.1|16713.1|16744.9|16714.9|16738|16708|0
1665521700000|2022-10-11 20:55:00|16742.7|16712.7|16746|16716|16747.8|16717.8|16739.5|16709.5|0
1665522000000|2022-10-11 21:00:00|16746.5|16716.5|16743.8|16713.8|16746.8|16716.8|16743.8|16713.8|0
1665522300000|2022-10-11 21:05:00|16744.1|16714.1|16744.6|16714.6|16744.6|16714.6|16743.8|16713.8|0
1665522600000|2022-10-11 21:10:00|16744.4|16714.4|16744.1|16714.1|16744.6|16714.6|16743.3|16713.3|0
1665522900000|2022-10-11 21:15:00|16744.2|16714.2|16743.5|16713.5|16744.2|16714.2|16743.2|16713.2|0
1665523200000|2022-10-11 21:20:00|16743.6|16713.6|16743.1|16713.1|16743.6|16713.6|16742.6|16712.6|0
1665523500000|2022-10-11 21:25:00|16743.4|16713.4|16742.7|16712.7|16744|16714|16741.8|16711.8|0
1665523800000|2022-10-11 21:30:00|16743|16713|16742.9|16712.9|16743.1|16713.1|16740.6|16710.6|0
1665524100000|2022-10-11 21:35:00|16742.6|16712.6|16742.6|16712.6|16742.9|16712.9|16740.4|16710.4|0
1665524400000|2022-10-11 21:40:00|16742.5|16712.5|16743.7|16713.7|16743.7|16713.7|16741.4|16711.4|0
1665524700000|2022-10-11 21:45:00|16742.9|16712.9|16743.9|16713.9|16744.2|16714.2|16742.9|16712.9|0
1665525000000|2022-10-11 21:50:00|16743.8|16713.8|16743.5|16713.5|16744.9|16714.9|16742.9|16712.9|0
1665525300000|2022-10-11 21:55:00|16743.2|16713.2|16743.7|16713.7|16744.1|16714.1|16741.3|16711.3|0
1665525600000|2022-10-11 22:00:00|16743.5|16713.5|16734|16704|16743.6|16713.6|16730|16700|0
1665525900000|2022-10-11 22:05:00|16734.4|16704.4|16738.6|16708.6|16739.1|16709.1|16734|16704|0
1665526200000|2022-10-11 22:10:00|16739.1|16709.1|16734.4|16704.4|16741.9|16711.9|16730.7|16700.7|0
1665526500000|2022-10-11 22:15:00|16734.5|16704.5|16742.9|16712.9|16744.7|16714.7|16734.5|16704.5|0
1665526800000|2022-10-11 22:20:00|16743.7|16713.7|16739.5|16709.5|16743.8|16713.8|16736.4|16706.4|0
1665527100000|2022-10-11 22:25:00|16739.9|16709.9|16729.3|16699.3|16740.4|16710.4|16729.3|16699.3|0
1665527400000|2022-10-11 22:30:00|16730.1|16700.1|16723.7|16693.7|16734.2|16704.2|16722.8|16692.8|0
1665527700000|2022-10-11 22:35:00|16724.5|16694.5|16731.7|16701.7|16731.7|16701.7|16721.4|16691.4|0
1665528000000|2022-10-11 22:40:00|16731.2|16701.2|16736.9|16706.9|16737.4|16707.4|16730.7|16700.7|0
1665528300000|2022-10-11 22:45:00|16737.3|16707.3|16731.7|16701.7|16737.9|16707.9|16731.2|16701.2|0
1665528600000|2022-10-11 22:50:00|16732.1|16702.1|16737.6|16707.6|16739.4|16709.4|16730.7|16700.7|0
1665528900000|2022-10-11 22:55:00|16738|16708|16736.6|16706.6|16739.4|16709.4|16733.8|16703.8|0
1665529200000|2022-10-11 23:00:00|16738.3|16708.3|16745|16715|16746.3|16716.3|16737|16707|0
1665529500000|2022-10-11 23:05:00|16744.5|16714.5|16742.7|16712.7|16747.2|16717.2|16742.7|16712.7|0
1665529800000|2022-10-11 23:10:00|16741.9|16711.9|16737.4|16707.4|16741.9|16711.9|16736.2|16706.2|0
1665530100000|2022-10-11 23:15:00|16737|16707|16742|16712|16742.9|16712.9|16733.2|16703.2|0
1665530400000|2022-10-11 23:20:00|16743.7|16713.7|16732|16702|16743.8|16713.8|16732|16702|0
1665530700000|2022-10-11 23:25:00|16731.6|16701.6|16722|16692|16732.9|16702.9|16722|16692|0
1665531000000|2022-10-11 23:30:00|16722.4|16692.4|16729.6|16699.6|16732.4|16702.4|16722|16692|0
1665531300000|2022-10-11 23:35:00|16730.4|16700.4|16727|16697|16733.3|16703.3|16726.4|16696.4|0
1665531600000|2022-10-11 23:40:00|16727.4|16697.4|16730|16700|16732.3|16702.3|16727|16697|0
1665531900000|2022-10-11 23:45:00|16730.4|16700.4|16734.6|16704.6|16737|16707|16728.2|16698.2|0
1665532200000|2022-10-11 23:50:00|16735.4|16705.4|16722.7|16692.7|16735.5|16705.5|16719.9|16689.9|0
1665532500000|2022-10-11 23:55:00|16723.1|16693.1|16730|16700|16731.9|16701.9|16722.6|16692.6|0
1665532800000|2022-10-12 00:00:00|16728.3|16698.3|16716.3|16686.3|16739.3|16709.3|16701.1|16671.1|0
1665533100000|2022-10-12 00:05:00|16717.2|16687.2|16700|16670|16717.2|16687.2|16697.1|16667.1|0
1665533400000|2022-10-12 00:10:00|16699.1|16669.1|16700.5|16670.5|16701.4|16671.4|16692|16662|0
1665533700000|2022-10-12 00:15:00|16701.3|16671.3|16718.2|16688.2|16720.8|16690.8|16701.3|16671.3|0
1665534000000|2022-10-12 00:20:00|16717.9|16687.9|16742.5|16712.5|16751.3|16721.3|16717.4|16687.4|0
1665534300000|2022-10-12 00:25:00|16741.7|16711.7|16729.2|16699.2|16744.6|16714.6|16728.8|16698.8|0
1665534600000|2022-10-12 00:30:00|16729.6|16699.6|16740|16710|16740|16710|16726.8|16696.8|0
1665534900000|2022-10-12 00:35:00|16740.2|16710.2|16733.9|16703.9|16740.8|16710.8|16730.6|16700.6|0
1665535200000|2022-10-12 00:40:00|16734.3|16704.3|16745|16715|16747.9|16717.9|16731.4|16701.4|0
1665535500000|2022-10-12 00:45:00|16745.8|16715.8|16770.5|16740.5|16773.4|16743.4|16742.1|16712.1|0
1665535800000|2022-10-12 00:50:00|16770|16740|16760.8|16730.8|16770.5|16740.5|16755.9|16725.9|0
1665536100000|2022-10-12 00:55:00|16761.7|16731.7|16759.5|16729.5|16763.7|16733.7|16755.4|16725.4|0
1665536400000|2022-10-12 01:00:00|16760.7|16730.7|16734.1|16704.1|16765.8|16735.8|16732|16702|0
1665536700000|2022-10-12 01:05:00|16734.6|16704.6|16727.1|16697.1|16737.5|16707.5|16727.1|16697.1|0
1665537000000|2022-10-12 01:10:00|16727.5|16697.5|16742|16712|16749.1|16719.1|16725.2|16695.2|0
1665537300000|2022-10-12 01:15:00|16742.9|16712.9|16743.2|16738.2|16754.2|16749.2|16702.7|16697.7|2197
1665537600000|2022-10-12 01:20:00|16747.7|16742.7|16745.2|16740.2|16769.7|16764.7|16745.2|16740.2|1083
1665537900000|2022-10-12 01:25:00|16745.7|16740.7|16719.2|16714.2|16759.2|16754.2|16715.7|16710.7|888
1665538200000|2022-10-12 01:30:00|16718.7|16713.7|16675.7|16670.7|16727.2|16722.2|16645.2|16640.2|4519
1665538500000|2022-10-12 01:35:00|16677.2|16672.2|16628.2|16623.2|16679.2|16674.2|16605.7|16600.7|3221
1665538800000|2022-10-12 01:40:00|16627.2|16622.2|16619.2|16614.2|16652.7|16647.7|16613.2|16608.2|2263
1665539100000|2022-10-12 01:45:00|16616.7|16611.7|16597.2|16592.2|16624.2|16619.2|16569.7|16564.7|3386
1665539400000|2022-10-12 01:50:00|16595.2|16590.2|16536.2|16531.2|16609.7|16604.7|16531.7|16526.7|2917
1665539700000|2022-10-12 01:55:00|16536.7|16531.7|16547.2|16542.2|16550.2|16545.2|16516.7|16511.7|2790
1665540000000|2022-10-12 02:00:00|16545.7|16540.7|16539.2|16534.2|16562.2|16557.2|16514.7|16509.7|2498
1665540300000|2022-10-12 02:05:00|16539.7|16534.7|16478.2|16473.2|16550.7|16545.7|16474.2|16469.2|2444
1665540600000|2022-10-12 02:10:00|16476.2|16471.2|16449.2|16444.2|16493.7|16488.7|16430.2|16425.2|3197
1665540900000|2022-10-12 02:15:00|16448.7|16443.7|16481.7|16476.7|16493.2|16488.2|16441.2|16436.2|2521
1665541200000|2022-10-12 02:20:00|16482.2|16477.2|16529.7|16524.7|16540.2|16535.2|16478.2|16473.2|2692
1665541500000|2022-10-12 02:25:00|16529.2|16524.2|16510.2|16505.2|16558.2|16553.2|16506.7|16501.7|2333
1665541800000|2022-10-12 02:30:00|16509.7|16504.7|16537.2|16532.2|16543.7|16538.7|16496.7|16491.7|1462
1665542100000|2022-10-12 02:35:00|16536.7|16531.7|16503.2|16498.2|16554.2|16549.2|16494.2|16489.2|1322
1665542400000|2022-10-12 02:40:00|16506.2|16501.2|16451.7|16446.7|16506.7|16501.7|16449.2|16444.2|1684
1665542700000|2022-10-12 02:45:00|16452.2|16447.2|16476.7|16471.7|16483.7|16478.7|16446.2|16441.2|1425
1665543000000|2022-10-12 02:50:00|16477.2|16472.2|16464.7|16459.7|16488.7|16483.7|16462.7|16457.7|900
1665543300000|2022-10-12 02:55:00|16464.2|16459.2|16476.2|16471.2|16482.2|16477.2|16449.7|16444.7|1170
1665543600000|2022-10-12 03:00:00|16475.2|16470.2|16502.2|16497.2|16514.7|16509.7|16475.2|16470.2|1563
1665543900000|2022-10-12 03:05:00|16501.7|16496.7|16504.2|16499.2|16527.2|16522.2|16495.7|16490.7|1196
1665544200000|2022-10-12 03:10:00|16505.7|16500.7|16511.7|16506.7|16528.2|16523.2|16494.7|16489.7|1048
1665544500000|2022-10-12 03:15:00|16512.2|16507.2|16526.7|16521.7|16541.2|16536.2|16502.2|16497.2|1022
1665544800000|2022-10-12 03:20:00|16527.2|16522.2|16494.7|16489.7|16528.2|16523.2|16493.2|16488.2|679
1665545100000|2022-10-12 03:25:00|16495.2|16490.2|16501.2|16496.2|16506.7|16501.7|16487.7|16482.7|806
1665545400000|2022-10-12 03:30:00|16500.2|16495.2|16479.2|16474.2|16501.2|16496.2|16478.2|16473.2|744
1665545700000|2022-10-12 03:35:00|16479.7|16474.7|16485.2|16480.2|16490.2|16485.2|16475.7|16470.7|354
1665546000000|2022-10-12 03:40:00|16484.7|16479.7|16479.7|16474.7|16497.2|16492.2|16478.7|16473.7|467
1665546300000|2022-10-12 03:45:00|16479.2|16474.2|16470.7|16465.7|16484.2|16479.2|16468.2|16463.2|687
1665546600000|2022-10-12 03:50:00|16472.2|16467.2|16477.2|16472.2|16481.7|16476.7|16465.7|16460.7|570
1665546900000|2022-10-12 03:55:00|16476.7|16471.7|16483.2|16478.2|16487.7|16482.7|16472.7|16467.7|671
1665547200000|2022-10-12 04:00:00|16496.3|16466.3|16550.7|16520.7|16554.6|16524.6|16490.6|16460.6|3
1665547500000|2022-10-12 04:05:00|16552.4|16522.4|16530.6|16500.6|16557.5|16527.5|16526.3|16496.3|0
1665547800000|2022-10-12 04:10:00|16530.2|16500.2|16538.8|16508.8|16549.5|16519.5|16527.9|16497.9|0
1665548100000|2022-10-12 04:15:00|16539|16509|16532.1|16502.1|16549.2|16519.2|16532.1|16502.1|0
1665548400000|2022-10-12 04:20:00|16531.7|16501.7|16526.3|16496.3|16532.1|16502.1|16521|16491|0
1665548700000|2022-10-12 04:25:00|16525.9|16495.9|16525.7|16495.7|16533.6|16503.6|16521.2|16491.2|0
1665549000000|2022-10-12 04:30:00|16526.1|16496.1|16514|16484|16528.2|16498.2|16512.8|16482.8|0
1665549300000|2022-10-12 04:35:00|16513.6|16483.6|16509.9|16479.9|16515.4|16485.4|16508.8|16478.8|0
1665549600000|2022-10-12 04:40:00|16510.3|16480.3|16513.1|16483.1|16516.4|16486.4|16506.7|16476.7|0
1665549900000|2022-10-12 04:45:00|16511.5|16481.5|16522.7|16492.7|16525.6|16495.6|16510.3|16480.3|0
1665550200000|2022-10-12 04:50:00|16523.5|16493.5|16524.4|16494.4|16527.7|16497.7|16523.1|16493.1|0
1665550500000|2022-10-12 04:55:00|16523.9|16493.9|16521.9|16491.9|16525.2|16495.2|16520.3|16490.3|0
1665550800000|2022-10-12 05:00:00|16520.7|16490.7|16435.7|16430.7|16520.7|16507.7|16434.7|16429.7|2622
1665551100000|2022-10-12 05:05:00|16434.2|16429.2|16437.7|16432.7|16456.7|16451.7|16422.7|16417.7|1675
1665551400000|2022-10-12 05:10:00|16436.7|16431.7|16445.2|16440.2|16459.2|16454.2|16420.7|16415.7|1310
1665551700000|2022-10-12 05:15:00|16443.7|16438.7|16439.2|16434.2|16453.7|16448.7|16427.7|16422.7|936
1665552000000|2022-10-12 05:20:00|16439.7|16434.7|16468.2|16463.2|16468.7|16463.7|16422.2|16417.2|1172
1665552300000|2022-10-12 05:25:00|16468.7|16463.7|16463.2|16458.2|16468.7|16463.7|16441.7|16436.7|1077
1665552600000|2022-10-12 05:30:00|16462.7|16457.7|16484.2|16479.2|16494.2|16489.2|16445.2|16440.2|1337
1665552900000|2022-10-12 05:35:00|16483.7|16478.7|16494.7|16489.7|16516.2|16511.2|16482.7|16477.7|1387
1665553200000|2022-10-12 05:40:00|16495.2|16490.2|16593.2|16588.2|16594.2|16589.2|16486.7|16481.7|2448
1665553500000|2022-10-12 05:45:00|16592.2|16587.2|16623.7|16618.7|16660.7|16655.7|16557.7|16552.7|5074
1665553800000|2022-10-12 05:50:00|16622.2|16617.2|16651.2|16646.2|16668.7|16663.7|16595.2|16590.2|2694
1665554100000|2022-10-12 05:55:00|16650.7|16645.7|16673.2|16668.2|16679.7|16674.7|16622.2|16617.2|2234
1665554400000|2022-10-12 06:00:00|16669.7|16664.7|16615.7|16610.7|16685.2|16680.2|16603.7|16598.7|2708
1665554700000|2022-10-12 06:05:00|16614.7|16609.7|16630.7|16625.7|16676.2|16671.2|16608.7|16603.7|2153
1665555000000|2022-10-12 06:10:00|16630.2|16625.2|16681.2|16676.2|16687.2|16682.2|16630.2|16625.2|1805
1665555300000|2022-10-12 06:15:00|16682.7|16677.7|16682.2|16677.2|16725.7|16720.7|16670.2|16665.2|2696
1665555600000|2022-10-12 06:20:00|16681.2|16676.2|16681.7|16676.7|16688.2|16683.2|16659.2|16654.2|2086
1665555900000|2022-10-12 06:25:00|16682.2|16677.2|16724.2|16719.2|16736.7|16731.7|16664.2|16659.2|2556
1665556200000|2022-10-12 06:30:00|16721.7|16716.7|16777.7|16772.7|16781.2|16776.2|16695.7|16690.7|2834
1665556500000|2022-10-12 06:35:00|16776.7|16771.7|16846.7|16841.7|16846.7|16841.7|16771.2|16766.2|4428
1665556800000|2022-10-12 06:40:00|16846.2|16841.2|16857.2|16852.2|16863.2|16858.2|16775.2|16770.2|3582
1665557100000|2022-10-12 06:45:00|16857.7|16852.7|17028.7|17023.7|17028.7|17023.7|16840.7|16835.7|4684
1665557400000|2022-10-12 06:50:00|17027.7|17022.7|16961.2|16956.2|17033.7|17028.7|16959.2|16954.2|4149
1665557700000|2022-10-12 06:55:00|16962.2|16957.2|16873.2|16868.2|16964.2|16959.2|16873.2|16868.2|3633
1665558000000|2022-10-12 07:00:00|16872.2|16867.2|16793.2|16788.2|16874.7|16869.7|16790.2|16785.2|3592
1665558300000|2022-10-12 07:05:00|16791.2|16786.2|16797.7|16792.7|16825.2|16820.2|16778.7|16773.7|2271
1665558600000|2022-10-12 07:10:00|16796.2|16791.2|16760.7|16755.7|16798.7|16793.7|16758.2|16753.2|1764
1665558900000|2022-10-12 07:15:00|16761.2|16756.2|16795.7|16790.7|16799.2|16794.2|16731.7|16726.7|1825
1665559200000|2022-10-12 07:20:00|16796.2|16791.2|16826.7|16821.7|16846.2|16841.2|16788.7|16783.7|1877
1665559500000|2022-10-12 07:25:00|16826.2|16821.2|16730.7|16725.7|16826.2|16821.2|16719.2|16714.2|2346
1665559800000|2022-10-12 07:30:00|16730.2|16725.2|16736.2|16731.2|16743.7|16738.7|16698.7|16693.7|1818
1665560100000|2022-10-12 07:35:00|16735.7|16730.7|16716.2|16711.2|16750.7|16745.7|16704.2|16699.2|1349
1665560400000|2022-10-12 07:40:00|16715.7|16710.7|16675.7|16670.7|16715.7|16710.7|16670.7|16665.7|1414
1665560700000|2022-10-12 07:45:00|16677.2|16672.2|16639.7|16634.7|16691.2|16686.2|16632.7|16627.7|1879
1665561000000|2022-10-12 07:50:00|16638.2|16633.2|16654.2|16649.2|16678.2|16673.2|16633.7|16628.7|1815
1665561300000|2022-10-12 07:55:00|16654.7|16649.7|16663.7|16658.7|16664.2|16659.2|16642.2|16637.2|1781
1665561600000|2022-10-12 08:00:00|16664.2|16659.2|16686.7|16681.7|16687.7|16682.7|16648.7|16643.7|1620
1665561900000|2022-10-12 08:05:00|16687.2|16682.2|16686.2|16681.2|16694.2|16689.2|16664.2|16659.2|1691
1665562200000|2022-10-12 08:10:00|16685.2|16680.2|16677.7|16672.7|16693.2|16688.2|16667.7|16662.7|798
1665562500000|2022-10-12 08:15:00|16677.2|16672.2|16682.7|16677.7|16700.7|16695.7|16671.2|16666.2|1085
1665562800000|2022-10-12 08:20:00|16683.2|16678.2|16684.7|16679.7|16692.7|16687.7|16673.7|16668.7|368
1665563100000|2022-10-12 08:25:00|16684.2|16679.2|16698.2|16693.2|16699.7|16694.7|16676.7|16671.7|726
1665563400000|2022-10-12 08:30:00|16713.4|16683.4|16684.1|16654.1|16713.4|16683.4|16684.1|16654.1|0
1665563700000|2022-10-12 08:35:00|16684.6|16654.6|16684|16654|16691.8|16661.8|16676.1|16646.1|0
1665564000000|2022-10-12 08:40:00|16684.4|16654.4|16690.4|16660.4|16697.6|16667.6|16681.9|16651.9|0
1665564300000|2022-10-12 08:45:00|16690.8|16660.8|16697.9|16667.9|16705.8|16675.8|16683|16653|0
1665564600000|2022-10-12 08:50:00|16698.3|16668.3|16697.4|16667.4|16700.6|16670.6|16689.1|16659.1|0
1665564900000|2022-10-12 08:55:00|16697.8|16667.8|16693.2|16663.2|16704.3|16674.3|16692|16662|0
1665565200000|2022-10-12 09:00:00|16692.3|16662.3|16715.7|16685.7|16723.6|16693.6|16681|16651|0
1665565500000|2022-10-12 09:05:00|16716|16686|16711.2|16681.2|16717.7|16687.7|16705.1|16675.1|0
1665565800000|2022-10-12 09:10:00|16711.6|16681.6|16719.6|16689.6|16722.1|16692.1|16710.3|16680.3|0
1665566100000|2022-10-12 09:15:00|16719.9|16689.9|16697.2|16689.2|16719.9|16698.7|16693.7|16685.7|532
1665566400000|2022-10-12 09:20:00|16697.7|16689.7|16711.7|16703.7|16715.2|16707.2|16691.2|16683.2|187
1665566700000|2022-10-12 09:25:00|16712.2|16704.2|16741.2|16733.2|16742.7|16734.7|16711.7|16703.7|264
1665567000000|2022-10-12 09:30:00|16741.7|16733.7|16735.7|16727.7|16745.2|16737.2|16728.2|16720.2|283
1665567300000|2022-10-12 09:35:00|16736.2|16728.2|16748.2|16740.2|16748.2|16740.2|16732.7|16724.7|353
1665567600000|2022-10-12 09:40:00|16748.7|16740.7|16734.2|16726.2|16753.2|16745.2|16729.2|16721.2|183
1665567900000|2022-10-12 09:45:00|16733.7|16725.7|16724.7|16716.7|16734.2|16726.2|16723.7|16715.7|99
1665568200000|2022-10-12 09:50:00|16724.2|16716.2|16717.7|16709.7|16729.2|16721.2|16714.7|16706.7|184
1665568500000|2022-10-12 09:55:00|16718.2|16710.2|16729.7|16721.7|16732.7|16724.7|16717.2|16709.2|70
1665568800000|2022-10-12 10:00:00|16729.2|16721.2|16734.2|16726.2|16741.7|16733.7|16725.7|16717.7|164
1665569100000|2022-10-12 10:05:00|16734.7|16726.7|16725.7|16717.7|16736.2|16728.2|16725.2|16717.2|107
1665569400000|2022-10-12 10:10:00|16726.2|16718.2|16713.7|16705.7|16729.7|16721.7|16712.7|16704.7|140
1665569700000|2022-10-12 10:15:00|16713.2|16705.2|16713.2|16705.2|16721.7|16713.7|16711.7|16703.7|102
1665570000000|2022-10-12 10:20:00|16712.7|16704.7|16697.2|16689.2|16714.2|16706.2|16695.7|16687.7|196
1665570300000|2022-10-12 10:25:00|16697.7|16689.7|16700.7|16692.7|16701.7|16693.7|16690.2|16682.2|157
1665570600000|2022-10-12 10:30:00|16701.2|16693.2|16697.2|16689.2|16701.2|16693.2|16689.7|16681.7|58
1665570900000|2022-10-12 10:35:00|16696.7|16688.7|16705.2|16697.2|16705.7|16697.7|16692.2|16684.2|51
1665571200000|2022-10-12 10:40:00|16704.7|16696.7|16702.2|16694.2|16707.2|16699.2|16694.7|16686.7|84
1665571500000|2022-10-12 10:45:00|16701.7|16693.7|16697.2|16689.2|16708.2|16700.2|16695.2|16687.2|44
1665571800000|2022-10-12 10:50:00|16697.7|16689.7|16701.7|16693.7|16702.2|16694.2|16687.7|16679.7|56
1665572100000|2022-10-12 10:55:00|16702.2|16694.2|16717.2|16709.2|16717.7|16709.7|16696.2|16688.2|105
1665572400000|2022-10-12 11:00:00|16717.7|16709.7|16717.2|16709.2|16723.7|16715.7|16712.7|16704.7|93
1665572700000|2022-10-12 11:05:00|16717.7|16709.7|16721.2|16713.2|16725.7|16717.7|16712.7|16704.7|246
1665573000000|2022-10-12 11:10:00|16721.7|16713.7|16721.7|16713.7|16727.7|16719.7|16708.2|16700.2|103
1665573300000|2022-10-12 11:15:00|16721.2|16713.2|16717.7|16709.7|16721.2|16713.2|16709.7|16701.7|38
1665573600000|2022-10-12 11:20:00|16717.2|16709.2|16729.2|16721.2|16729.2|16721.2|16714.7|16706.7|110
1665573900000|2022-10-12 11:25:00|16728.7|16720.7|16733.7|16725.7|16734.2|16726.2|16726.2|16718.2|103
1665574200000|2022-10-12 11:30:00|16733.2|16725.2|16720.2|16712.2|16733.7|16725.7|16718.7|16710.7|60
1665574500000|2022-10-12 11:35:00|16719.7|16711.7|16722.7|16714.7|16730.2|16722.2|16714.2|16706.2|93
1665574800000|2022-10-12 11:40:00|16723.2|16715.2|16713.2|16705.2|16725.2|16717.2|16710.7|16702.7|71
1665575100000|2022-10-12 11:45:00|16713.7|16705.7|16705.7|16697.7|16714.2|16706.2|16700.2|16692.2|68
1665575400000|2022-10-12 11:50:00|16705.2|16697.2|16698.2|16690.2|16705.7|16697.7|16697.2|16689.2|97
1665575700000|2022-10-12 11:55:00|16697.7|16689.7|16694.2|16686.2|16704.7|16696.7|16694.2|16686.2|39
1665576000000|2022-10-12 12:00:00|16695.2|16687.2|16707.7|16699.7|16713.7|16705.7|16694.2|16686.2|223
1665576300000|2022-10-12 12:05:00|16708.2|16700.2|16709.7|16701.7|16712.2|16704.2|16696.2|16688.2|79
1665576600000|2022-10-12 12:10:00|16709.2|16701.2|16705.2|16697.2|16712.7|16704.7|16699.2|16691.2|53
1665576900000|2022-10-12 12:15:00|16705.7|16697.7|16704.2|16696.2|16712.2|16704.2|16703.2|16695.2|47
1665577200000|2022-10-12 12:20:00|16704.7|16696.7|16709.7|16701.7|16710.2|16702.2|16691.7|16683.7|98
1665577500000|2022-10-12 12:25:00|16709.2|16701.2|16709.7|16701.7|16716.2|16708.2|16703.7|16695.7|106
1665577800000|2022-10-12 12:30:00|16708.7|16700.7|16626.2|16618.2|16708.7|16700.7|16611.7|16603.7|772
1665578100000|2022-10-12 12:35:00|16625.2|16617.2|16609.2|16601.2|16628.7|16620.7|16599.7|16591.7|525
1665578400000|2022-10-12 12:40:00|16608.7|16600.7|16641.7|16633.7|16654.2|16646.2|16602.2|16594.2|282
1665578700000|2022-10-12 12:45:00|16642.2|16634.2|16624.7|16616.7|16644.7|16636.7|16620.7|16612.7|109
1665579000000|2022-10-12 12:50:00|16625.2|16617.2|16636.2|16628.2|16648.2|16640.2|16623.2|16615.2|183
1665579300000|2022-10-12 12:55:00|16636.7|16628.7|16636.2|16628.2|16643.7|16635.7|16628.2|16620.2|89
1665579600000|2022-10-12 13:00:00|16637.2|16629.2|16608.7|16600.7|16637.2|16629.2|16605.7|16597.7|192
1665579900000|2022-10-12 13:05:00|16609.2|16601.2|16587.7|16579.7|16615.7|16607.7|16587.2|16579.2|169
1665580200000|2022-10-12 13:10:00|16588.2|16580.2|16590.2|16582.2|16599.7|16591.7|16587.2|16579.2|151
1665580500000|2022-10-12 13:15:00|16590.7|16582.7|16610.7|16602.7|16612.2|16604.2|16584.7|16576.7|174
1665580800000|2022-10-12 13:20:00|16610.2|16602.2|16607.7|16599.7|16612.2|16604.2|16597.2|16589.2|82
1665581100000|2022-10-12 13:25:00|16607.2|16599.2|16588.7|16580.7|16607.2|16599.2|16587.2|16579.2|100
1665581400000|2022-10-12 13:30:00|16589.7|16581.7|16572.7|16564.7|16591.7|16583.7|16527.7|16519.7|817
1665581700000|2022-10-12 13:35:00|16573.2|16565.2|16674.2|16666.2|16681.2|16673.2|16571.7|16563.7|826
1665582000000|2022-10-12 13:40:00|16673.7|16665.7|16692.2|16684.2|16696.2|16688.2|16650.2|16642.2|648
1665582300000|2022-10-12 13:45:00|16692.7|16684.7|16660.7|16652.7|16708.7|16700.7|16659.7|16651.7|526
1665582600000|2022-10-12 13:50:00|16660.2|16652.2|16630.2|16622.2|16670.7|16662.7|16623.2|16615.2|339
1665582900000|2022-10-12 13:55:00|16629.7|16621.7|16655.2|16647.2|16668.2|16660.2|16621.7|16613.7|301
1665583200000|2022-10-12 14:00:00|16655.7|16647.7|16674.2|16666.2|16689.2|16681.2|16653.2|16645.2|524
1665583500000|2022-10-12 14:05:00|16673.2|16665.2|16642.2|16634.2|16677.2|16669.2|16631.2|16623.2|293
1665583800000|2022-10-12 14:10:00|16641.7|16633.7|16634.7|16626.7|16652.2|16644.2|16620.7|16612.7|192
1665584100000|2022-10-12 14:15:00|16635.2|16627.2|16628.2|16620.2|16639.2|16631.2|16612.7|16604.7|272
1665584400000|2022-10-12 14:20:00|16627.7|16619.7|16600.7|16592.7|16628.2|16620.2|16584.7|16576.7|304
1665584700000|2022-10-12 14:25:00|16600.2|16592.2|16625.7|16617.7|16651.7|16643.7|16595.2|16587.2|404
1665585000000|2022-10-12 14:30:00|16625.2|16617.2|16637.7|16629.7|16652.2|16644.2|16613.7|16605.7|294
1665585300000|2022-10-12 14:35:00|16639.2|16631.2|16609.7|16601.7|16639.2|16631.2|16609.2|16601.2|150
1665585600000|2022-10-12 14:40:00|16610.2|16602.2|16594.7|16586.7|16615.7|16607.7|16594.2|16586.2|157
1665585900000|2022-10-12 14:45:00|16592.2|16584.2|16577.2|16569.2|16599.2|16591.2|16573.7|16565.7|450
1665586200000|2022-10-12 14:50:00|16577.7|16569.7|16591.7|16583.7|16596.2|16588.2|16576.2|16568.2|264
1665586500000|2022-10-12 14:55:00|16591.2|16583.2|16577.2|16569.2|16599.2|16591.2|16575.7|16567.7|172
1665586800000|2022-10-12 15:00:00|16578.7|16570.7|16589.2|16581.2|16602.2|16594.2|16567.7|16559.7|167
1665587100000|2022-10-12 15:05:00|16588.2|16580.2|16562.2|16554.2|16597.2|16589.2|16559.2|16551.2|289
1665587400000|2022-10-12 15:10:00|16561.7|16553.7|16585.2|16577.2|16585.2|16577.2|16561.2|16553.2|238
1665587700000|2022-10-12 15:15:00|16585.7|16577.7|16605.7|16597.7|16611.2|16603.2|16580.7|16572.7|212
1665588000000|2022-10-12 15:20:00|16606.2|16598.2|16601.7|16593.7|16619.2|16611.2|16594.2|16586.2|232
1665588300000|2022-10-12 15:25:00|16601.2|16593.2|16614.7|16606.7|16614.7|16606.7|16590.2|16582.2|215
1665588600000|2022-10-12 15:30:00|16615.2|16607.2|16588.7|16580.7|16615.7|16607.7|16588.2|16580.2|176
1665588900000|2022-10-12 15:35:00|16588.2|16580.2|16595.7|16587.7|16613.7|16605.7|16586.2|16578.2|180
1665589200000|2022-10-12 15:40:00|16596.2|16588.2|16608.2|16600.2|16629.2|16621.2|16593.7|16585.7|249
1665589500000|2022-10-12 15:45:00|16607.7|16599.7|16609.7|16601.7|16613.2|16605.2|16603.2|16595.2|63
1665589800000|2022-10-12 15:50:00|16610.2|16602.2|16620.7|16612.7|16625.2|16617.2|16607.7|16599.7|68
1665590100000|2022-10-12 15:55:00|16621.2|16613.2|16620.7|16612.7|16622.7|16614.7|16610.2|16602.2|92
1665590400000|2022-10-12 16:00:00|16621.2|16613.2|16611.7|16603.7|16628.7|16620.7|16610.2|16602.2|73
1665590700000|2022-10-12 16:05:00|16611.2|16603.2|16595.7|16587.7|16624.2|16616.2|16590.7|16582.7|125
1665591000000|2022-10-12 16:10:00|16595.2|16587.2|16584.2|16576.2|16597.7|16589.7|16576.2|16568.2|163
1665591300000|2022-10-12 16:15:00|16584.7|16576.7|16592.7|16584.7|16597.2|16589.2|16581.7|16573.7|92
1665591600000|2022-10-12 16:20:00|16593.2|16585.2|16588.2|16580.2|16597.7|16589.7|16585.7|16577.7|30
1665591900000|2022-10-12 16:25:00|16587.7|16579.7|16581.7|16573.7|16594.7|16586.7|16577.2|16569.2|79
1665592200000|2022-10-12 16:30:00|16582.2|16574.2|16578.2|16570.2|16584.2|16576.2|16569.7|16561.7|122
1665592500000|2022-10-12 16:35:00|16577.7|16569.7|16568.7|16560.7|16581.7|16573.7|16565.2|16557.2|62
1665592800000|2022-10-12 16:40:00|16568.2|16560.2|16572.2|16564.2|16572.2|16564.2|16564.2|16556.2|48
1665593100000|2022-10-12 16:45:00|16571.2|16563.2|16583.7|16575.7|16587.7|16579.7|16570.2|16562.2|63
1665593400000|2022-10-12 16:50:00|16584.2|16576.2|16593.7|16585.7|16596.2|16588.2|16582.2|16574.2|30
1665593700000|2022-10-12 16:55:00|16594.2|16586.2|16598.2|16590.2|16605.7|16597.7|16594.2|16586.2|91
1665594000000|2022-10-12 17:00:00|16597.7|16589.7|16599.7|16591.7|16612.7|16604.7|16595.7|16587.7|91
1665594300000|2022-10-12 17:05:00|16600.2|16592.2|16603.7|16595.7|16607.2|16599.2|16595.7|16587.7|22
1665594600000|2022-10-12 17:10:00|16603.2|16595.2|16610.7|16602.7|16612.2|16604.2|16600.7|16592.7|23
1665594900000|2022-10-12 17:15:00|16611.2|16603.2|16593.2|16585.2|16611.2|16603.2|16592.7|16584.7|29
1665595200000|2022-10-12 17:20:00|16592.7|16584.7|16596.2|16588.2|16600.2|16592.2|16592.7|16584.7|14
1665595500000|2022-10-12 17:25:00|16595.7|16587.7|16607.7|16599.7|16610.7|16602.7|16594.7|16586.7|40
1665595800000|2022-10-12 17:30:00|16608.2|16600.2|16593.2|16585.2|16609.2|16601.2|16592.7|16584.7|53
1665596100000|2022-10-12 17:35:00|16592.7|16584.7|16589.2|16581.2|16593.2|16585.2|16581.7|16573.7|25
1665596400000|2022-10-12 17:40:00|16589.7|16581.7|16588.7|16580.7|16594.2|16586.2|16584.2|16576.2|23
1665596700000|2022-10-12 17:45:00|16589.2|16581.2|16592.7|16584.7|16596.2|16588.2|16585.2|16577.2|37
1665597000000|2022-10-12 17:50:00|16593.2|16585.2|16595.2|16587.2|16599.7|16591.7|16587.2|16579.2|21
1665597300000|2022-10-12 17:55:00|16594.7|16586.7|16598.7|16590.7|16598.7|16590.7|16588.2|16580.2|40
1665597600000|2022-10-12 18:00:00|16598.2|16590.2|16597.7|16589.7|16632.2|16624.2|16587.7|16579.7|181
1665597900000|2022-10-12 18:05:00|16597.2|16589.2|16627.2|16619.2|16640.2|16632.2|16594.7|16586.7|77
1665598200000|2022-10-12 18:10:00|16627.7|16619.7|16649.2|16641.2|16653.7|16645.7|16613.2|16605.2|128
1665598500000|2022-10-12 18:15:00|16648.7|16640.7|16639.2|16631.2|16653.2|16645.2|16630.2|16622.2|41
1665598800000|2022-10-12 18:20:00|16639.7|16631.7|16631.7|16623.7|16642.2|16634.2|16615.2|16607.2|30
1665599100000|2022-10-12 18:25:00|16631.2|16623.2|16647.2|16639.2|16651.2|16643.2|16623.7|16615.7|28
1665599400000|2022-10-12 18:30:00|16647.7|16639.7|16647.7|16639.7|16653.7|16645.7|16630.7|16622.7|31
1665599700000|2022-10-12 18:35:00|16648.7|16640.7|16643.7|16635.7|16657.2|16649.2|16638.7|16630.7|40
1665600000000|2022-10-12 18:40:00|16644.2|16636.2|16629.2|16621.2|16648.2|16640.2|16628.7|16620.7|38
1665600300000|2022-10-12 18:45:00|16628.7|16620.7|16616.7|16608.7|16636.7|16628.7|16615.7|16607.7|34
1665600600000|2022-10-12 18:50:00|16615.7|16607.7|16608.7|16600.7|16621.2|16613.2|16604.7|16596.7|42
1665600900000|2022-10-12 18:55:00|16608.2|16600.2|16623.6|16593.6|16624|16611.2|16605.2|16593.6|66
1665601200000|2022-10-12 19:00:00|16623.5|16593.5|16601.3|16571.3|16624.1|16594.1|16599.9|16569.9|0
1665601500000|2022-10-12 19:05:00|16601|16571|16613.8|16583.8|16618.4|16588.4|16599.8|16569.8|0
1665601800000|2022-10-12 19:10:00|16614|16584|16612.6|16582.6|16620.7|16590.7|16611.5|16581.5|0
1665602100000|2022-10-12 19:15:00|16612.5|16582.5|16632.7|16602.7|16635.6|16605.6|16610.5|16580.5|0
1665602400000|2022-10-12 19:20:00|16632.5|16602.5|16623.2|16593.2|16634.7|16604.7|16622.7|16592.7|0
1665602700000|2022-10-12 19:25:00|16623|16593|16624.5|16594.5|16630.5|16600.5|16621.8|16591.8|0
1665603000000|2022-10-12 19:30:00|16623.5|16593.5|16634|16604|16634.7|16604.7|16619.5|16589.5|0
1665603300000|2022-10-12 19:35:00|16634.2|16604.2|16633.1|16603.1|16640.8|16610.8|16632.2|16602.2|0
1665603600000|2022-10-12 19:40:00|16635.6|16605.6|16636.3|16606.3|16638.8|16608.8|16630.9|16600.9|0
1665603900000|2022-10-12 19:45:00|16636|16606|16623.7|16593.7|16636.3|16606.3|16623.5|16593.5|0
1665604200000|2022-10-12 19:50:00|16621.3|16591.3|16623.1|16593.1|16627.2|16597.2|16611|16581|0
1665604500000|2022-10-12 19:55:00|16622.4|16592.4|16590.2|16560.2|16623.3|16593.3|16589.3|16559.3|0
1665604800000|2022-10-12 20:00:00|16590.3|16560.3|16598.7|16568.7|16607|16577|16589.4|16559.4|0
1665605100000|2022-10-12 20:05:00|16599.6|16569.6|16611.7|16581.7|16611.7|16581.7|16595|16565|0
1665605400000|2022-10-12 20:10:00|16612.6|16582.6|16610.8|16580.8|16616.3|16586.3|16609|16579|0
1665605700000|2022-10-12 20:15:00|16611.2|16581.2|16611.7|16581.7|16614.5|16584.5|16608|16578|0
1665606000000|2022-10-12 20:20:00|16612.6|16582.6|16616.3|16586.3|16616.3|16586.3|16612.6|16582.6|0
1665606300000|2022-10-12 20:25:00|16617.1|16587.1|16600.6|16570.6|16617.2|16587.2|16600.6|16570.6|0
1665606600000|2022-10-12 20:30:00|16600.1|16570.1|16588.9|16558.9|16603.6|16573.6|16588.9|16558.9|0
1665606900000|2022-10-12 20:35:00|16589.7|16559.7|16588.9|16558.9|16589.8|16559.8|16586.1|16556.1|0
1665607200000|2022-10-12 20:40:00|16589.7|16559.7|16587.9|16557.9|16592.5|16562.5|16586.5|16556.5|0
1665607500000|2022-10-12 20:45:00|16588.8|16558.8|16593.5|16563.5|16593.5|16563.5|16587.9|16557.9|0
1665607800000|2022-10-12 20:50:00|16592.7|16562.7|16593.5|16563.5|16594.4|16564.4|16589.8|16559.8|0
1665608100000|2022-10-12 20:55:00|16593.9|16563.9|16592.5|16562.5|16595.3|16565.3|16592.1|16562.1|0
1665608400000|2022-10-12 21:00:00|16593|16563|16592.9|16562.9|16593.4|16563.4|16591.8|16561.8|0
1665608700000|2022-10-12 21:05:00|16592.5|16562.5|16591.4|16561.4|16592.5|16562.5|16590.9|16560.9|0
1665609000000|2022-10-12 21:10:00|16591.5|16561.5|16592.1|16562.1|16592.1|16562.1|16591.3|16561.3|0
1665609300000|2022-10-12 21:15:00|16592.3|16562.3|16592.3|16562.3|16593.2|16563.2|16591.5|16561.5|0
1665609600000|2022-10-12 21:20:00|16592.5|16562.5|16591|16561|16592.5|16562.5|16589.7|16559.7|0
1665609900000|2022-10-12 21:25:00|16590.6|16560.6|16590.8|16560.8|16591.9|16561.9|16590.6|16560.6|0
1665610200000|2022-10-12 21:30:00|16591.3|16561.3|16592.6|16562.6|16592.6|16562.6|16591.2|16561.2|0
1665610500000|2022-10-12 21:35:00|16592.4|16562.4|16593.2|16563.2|16593.2|16563.2|16592.4|16562.4|0
1665610800000|2022-10-12 21:40:00|16593.5|16563.5|16586.8|16556.8|16593.8|16563.8|16586.8|16556.8|0
1665611100000|2022-10-12 21:45:00|16586.5|16556.5|16586.5|16556.5|16586.5|16556.5|16585.4|16555.4|0
1665611400000|2022-10-12 21:50:00|16586.9|16556.9|16591.3|16561.3|16591.3|16561.3|16585.9|16555.9|0
1665611700000|2022-10-12 21:55:00|16591.1|16561.1|16596.8|16566.8|16597.3|16567.3|16590.9|16560.9|0
1665612000000|2022-10-12 22:00:00|16599.3|16569.3|16605.6|16575.6|16608.3|16578.3|16599.3|16569.3|0
1665612300000|2022-10-12 22:05:00|16604.7|16574.7|16607.2|16577.2|16607.7|16577.7|16597.7|16567.7|0
1665612600000|2022-10-12 22:10:00|16608.1|16578.1|16605|16575|16608.7|16578.7|16603.2|16573.2|0
1665612900000|2022-10-12 22:15:00|16605.4|16575.4|16603.8|16573.8|16607.8|16577.8|16602.9|16572.9|0
1665613200000|2022-10-12 22:20:00|16604.2|16574.2|16604.7|16574.7|16609.3|16579.3|16601.5|16571.5|0
1665613500000|2022-10-12 22:25:00|16605.5|16575.5|16607.5|16577.5|16607.5|16577.5|16603.8|16573.8|0
1665613800000|2022-10-12 22:30:00|16607.9|16577.9|16604.7|16574.7|16609.3|16579.3|16602.8|16572.8|0
1665614100000|2022-10-12 22:35:00|16604.3|16574.3|16601.9|16571.9|16605.6|16575.6|16601|16571|0
1665614400000|2022-10-12 22:40:00|16602.8|16572.8|16605.7|16575.7|16605.7|16575.7|16602.4|16572.4|0
1665614700000|2022-10-12 22:45:00|16604.8|16574.8|16605.7|16575.7|16605.7|16575.7|16604.8|16574.8|0
1665615000000|2022-10-12 22:50:00|16604.8|16574.8|16606.7|16576.7|16607.7|16577.7|16602.1|16572.1|0
1665615300000|2022-10-12 22:55:00|16606.3|16576.3|16604.9|16574.9|16606.7|16576.7|16604.9|16574.9|0
1665615600000|2022-10-12 23:00:00|16605.3|16575.3|16603|16573|16607.2|16577.2|16601.2|16571.2|0
1665615900000|2022-10-12 23:05:00|16602.6|16572.6|16601.2|16571.2|16603|16573|16600.3|16570.3|0
1665616200000|2022-10-12 23:10:00|16600.8|16570.8|16609.5|16579.5|16610.4|16580.4|16600.3|16570.3|0
1665616500000|2022-10-12 23:15:00|16608.7|16578.7|16609.5|16579.5|16611.8|16581.8|16608.6|16578.6|0
1665616800000|2022-10-12 23:20:00|16610.4|16580.4|16607.8|16577.8|16611.9|16581.9|16607.8|16577.8|0
1665617100000|2022-10-12 23:25:00|16608.6|16578.6|16609.7|16579.7|16611.5|16581.5|16607.8|16577.8|0
1665617400000|2022-10-12 23:30:00|16610.5|16580.5|16610.6|16580.6|16612.5|16582.5|16609.7|16579.7|0
1665617700000|2022-10-12 23:35:00|16610.2|16580.2|16611|16581|16612|16582|16609.7|16579.7|0
1665618000000|2022-10-12 23:40:00|16611.4|16581.4|16614.8|16584.8|16616.6|16586.6|16611|16581|0
1665618300000|2022-10-12 23:45:00|16614.9|16584.9|16619|16589|16619.5|16589.5|16614|16584|0
1665618600000|2022-10-12 23:50:00|16619.1|16589.1|16620.4|16590.4|16626.9|16596.9|16619.1|16589.1|0
1665618900000|2022-10-12 23:55:00|16619.6|16589.6|16622.5|16592.5|16625.3|16595.3|16619.5|16589.5|0
1665619200000|2022-10-13 00:00:00|16620.9|16590.9|16622.5|16592.5|16624.4|16594.4|16608.7|16578.7|0
1665619500000|2022-10-13 00:05:00|16621.7|16591.7|16631.2|16601.2|16632.2|16602.2|16621.6|16591.6|0
1665619800000|2022-10-13 00:10:00|16630.4|16600.4|16624.6|16594.6|16631.2|16601.2|16623.7|16593.7|0
1665620100000|2022-10-13 00:15:00|16623.8|16593.8|16623.9|16593.9|16628.8|16598.8|16621.7|16591.7|0
1665620400000|2022-10-13 00:20:00|16623.4|16593.4|16627.6|16597.6|16630.1|16600.1|16623.4|16593.4|0
1665620700000|2022-10-13 00:25:00|16628.1|16598.1|16625.1|16595.1|16633|16603|16625.1|16595.1|0
1665621000000|2022-10-13 00:30:00|16625.5|16595.5|16626.4|16596.4|16630.8|16600.8|16624.3|16594.3|0
1665621300000|2022-10-13 00:35:00|16626|16596|16623.1|16593.1|16630.1|16600.1|16621.4|16591.4|0
1665621600000|2022-10-13 00:40:00|16622.7|16592.7|16621.6|16591.6|16626.2|16596.2|16621.4|16591.4|0
1665621900000|2022-10-13 00:45:00|16621.2|16591.2|16620.4|16590.4|16622.4|16592.4|16616.3|16586.3|0
1665622200000|2022-10-13 00:50:00|16620.8|16590.8|16632.4|16602.4|16633.4|16603.4|16620.4|16590.4|0
1665622500000|2022-10-13 00:55:00|16631.6|16601.6|16631.6|16601.6|16636.1|16606.1|16629.5|16599.5|0
1665622800000|2022-10-13 01:00:00|16632|16602|16642.4|16612.4|16647|16617|16631.6|16601.6|0
1665623100000|2022-10-13 01:05:00|16642.8|16612.8|16630.4|16600.4|16645.3|16615.3|16614.1|16584.1|0
1665623400000|2022-10-13 01:10:00|16629.9|16599.9|16644.9|16614.9|16648.2|16618.2|16629.5|16599.5|0
1665623700000|2022-10-13 01:15:00|16645.4|16615.4|16680.2|16675.2|16687.7|16682.7|16628.7|16615.4|1791
1665624000000|2022-10-13 01:20:00|16679.2|16674.2|16659.2|16654.2|16695.7|16690.7|16652.2|16647.2|931
1665624300000|2022-10-13 01:25:00|16658.7|16653.7|16668.7|16663.7|16677.2|16672.2|16644.2|16639.2|887
1665624600000|2022-10-13 01:30:00|16667.2|16662.2|16590.2|16585.2|16687.2|16682.2|16583.2|16578.2|4377
1665624900000|2022-10-13 01:35:00|16588.7|16583.7|16579.2|16574.2|16634.7|16629.7|16574.2|16569.2|2967
1665625200000|2022-10-13 01:40:00|16580.2|16575.2|16619.7|16614.7|16619.7|16614.7|16561.2|16556.2|2918
1665625500000|2022-10-13 01:45:00|16619.2|16614.2|16658.7|16653.7|16684.2|16679.2|16611.2|16606.2|3500
1665625800000|2022-10-13 01:50:00|16657.7|16652.7|16651.7|16646.7|16710.7|16705.7|16643.2|16638.2|3058
1665626100000|2022-10-13 01:55:00|16652.2|16647.2|16609.7|16604.7|16661.2|16656.2|16597.7|16592.7|2221
1665626400000|2022-10-13 02:00:00|16610.7|16605.7|16569.2|16564.2|16614.2|16609.2|16563.7|16558.7|2340
1665626700000|2022-10-13 02:05:00|16569.7|16564.7|16549.2|16544.2|16583.2|16578.2|16536.2|16531.2|2857
1665627000000|2022-10-13 02:10:00|16549.7|16544.7|16514.7|16509.7|16550.2|16545.2|16483.2|16478.2|2950
1665627300000|2022-10-13 02:15:00|16513.2|16508.2|16500.7|16495.7|16521.2|16516.2|16475.2|16470.2|2370
1665627600000|2022-10-13 02:20:00|16499.2|16494.2|16511.2|16506.2|16511.7|16506.7|16470.2|16465.2|1710
1665627900000|2022-10-13 02:25:00|16510.7|16505.7|16465.2|16460.2|16510.7|16505.7|16463.7|16458.7|1426
1665628200000|2022-10-13 02:30:00|16466.2|16461.2|16507.7|16502.7|16525.7|16520.7|16460.2|16455.2|1886
1665628500000|2022-10-13 02:35:00|16507.2|16502.2|16470.2|16465.2|16538.7|16533.7|16468.2|16463.2|1866
1665628800000|2022-10-13 02:40:00|16469.7|16464.7|16494.2|16489.2|16501.7|16496.7|16467.2|16462.2|1004
1665629100000|2022-10-13 02:45:00|16494.7|16489.7|16465.7|16460.7|16496.2|16491.2|16465.7|16460.7|992
1665629400000|2022-10-13 02:50:00|16464.2|16459.2|16492.7|16487.7|16510.2|16505.2|16463.7|16458.7|1213
1665629700000|2022-10-13 02:55:00|16492.2|16487.2|16458.2|16453.2|16497.2|16492.2|16445.7|16440.7|1293
1665630000000|2022-10-13 03:00:00|16459.7|16454.7|16443.2|16438.2|16488.2|16483.2|16438.7|16433.7|1203
1665630300000|2022-10-13 03:05:00|16445.2|16440.2|16493.2|16488.2|16497.2|16492.2|16436.7|16431.7|1210
1665630600000|2022-10-13 03:10:00|16492.7|16487.7|16527.7|16522.7|16527.7|16522.7|16482.7|16477.7|1148
1665630900000|2022-10-13 03:15:00|16527.2|16522.2|16518.7|16513.7|16533.2|16528.2|16496.7|16491.7|1294
1665631200000|2022-10-13 03:20:00|16518.2|16513.2|16511.7|16506.7|16535.7|16530.7|16499.7|16494.7|975
1665631500000|2022-10-13 03:25:00|16511.2|16506.2|16512.2|16507.2|16525.2|16520.2|16496.7|16491.7|753
1665631800000|2022-10-13 03:30:00|16512.7|16507.7|16514.7|16509.7|16518.7|16513.7|16497.2|16492.2|562
1665632100000|2022-10-13 03:35:00|16515.2|16510.2|16529.2|16524.2|16549.7|16544.7|16510.7|16505.7|988
1665632400000|2022-10-13 03:40:00|16529.7|16524.7|16515.7|16510.7|16530.2|16525.2|16511.2|16506.2|489
1665632700000|2022-10-13 03:45:00|16515.2|16510.2|16513.2|16508.2|16520.2|16515.2|16501.2|16496.2|517
1665633000000|2022-10-13 03:50:00|16514.2|16509.2|16510.2|16505.2|16521.2|16516.2|16503.2|16498.2|367
1665633300000|2022-10-13 03:55:00|16510.7|16505.7|16501.7|16496.7|16513.2|16508.2|16499.7|16494.7|442
1665633600000|2022-10-13 04:00:00|16514.2|16484.2|16516.8|16486.8|16518.3|16488.3|16513.8|16483.8|0
1665633900000|2022-10-13 04:05:00|16517.2|16487.2|16514.7|16484.7|16517.2|16487.2|16511.5|16481.5|0
1665634200000|2022-10-13 04:10:00|16514.5|16484.5|16517.6|16487.6|16518.4|16488.4|16512.7|16482.7|0
1665634500000|2022-10-13 04:15:00|16518|16488|16520.1|16490.1|16521.3|16491.3|16518|16488|0
1665634800000|2022-10-13 04:20:00|16520.5|16490.5|16516.8|16486.8|16521.1|16491.1|16515.6|16485.6|0
1665635100000|2022-10-13 04:25:00|16516.3|16486.3|16514.3|16484.3|16516.8|16486.8|16512.2|16482.2|0
1665635400000|2022-10-13 04:30:00|16513.9|16483.9|16516.7|16486.7|16518.8|16488.8|16513.1|16483.1|0
1665635700000|2022-10-13 04:35:00|16516.3|16486.3|16505.3|16475.3|16516.7|16486.7|16505.3|16475.3|0
1665636000000|2022-10-13 04:40:00|16505.2|16475.2|16495.3|16465.3|16506.1|16476.1|16495.3|16465.3|0
1665636300000|2022-10-13 04:45:00|16495.7|16465.7|16497.5|16467.5|16498.4|16468.4|16492.5|16462.5|0
1665636600000|2022-10-13 04:50:00|16498.3|16468.3|16495.8|16465.8|16499.5|16469.5|16495.8|16465.8|0
1665636900000|2022-10-13 04:55:00|16496.2|16466.2|16495.8|16465.8|16498.7|16468.7|16495.8|16465.8|0
1665637200000|2022-10-13 05:00:00|16511.7|16481.7|16464.2|16459.2|16511.7|16492.7|16455.2|16450.2|1781
1665637500000|2022-10-13 05:05:00|16465.2|16460.2|16479.7|16474.7|16481.2|16476.2|16454.7|16449.7|840
1665637800000|2022-10-13 05:10:00|16480.2|16475.2|16495.2|16490.2|16498.2|16493.2|16468.7|16463.7|846
1665638100000|2022-10-13 05:15:00|16494.7|16489.7|16502.7|16497.7|16511.7|16506.7|16491.2|16486.2|872
1665638400000|2022-10-13 05:20:00|16502.2|16497.2|16485.7|16480.7|16506.2|16501.2|16467.7|16462.7|743
1665638700000|2022-10-13 05:25:00|16485.2|16480.2|16498.7|16493.7|16507.7|16502.7|16479.7|16474.7|713
1665639000000|2022-10-13 05:30:00|16498.2|16493.2|16521.7|16516.7|16526.7|16521.7|16488.2|16483.2|978
1665639300000|2022-10-13 05:35:00|16520.2|16515.2|16538.7|16533.7|16543.2|16538.2|16515.7|16510.7|865
1665639600000|2022-10-13 05:40:00|16539.2|16534.2|16570.2|16565.2|16636.2|16631.2|16533.2|16528.2|3549
1665639900000|2022-10-13 05:45:00|16570.7|16565.7|16519.7|16514.7|16581.2|16576.2|16514.7|16509.7|1357
1665640200000|2022-10-13 05:50:00|16520.2|16515.2|16521.7|16516.7|16539.7|16534.7|16507.2|16502.2|1031
1665640500000|2022-10-13 05:55:00|16522.2|16517.2|16488.2|16483.2|16524.2|16519.2|16486.7|16481.7|882
1665640800000|2022-10-13 06:00:00|16487.2|16482.2|16497.2|16492.2|16517.7|16512.7|16482.7|16477.7|1186
1665641100000|2022-10-13 06:05:00|16499.2|16494.2|16487.2|16482.2|16513.2|16508.2|16480.7|16475.7|743
1665641400000|2022-10-13 06:10:00|16486.7|16481.7|16471.7|16466.7|16489.7|16484.7|16458.7|16453.7|1385
1665641700000|2022-10-13 06:15:00|16470.2|16465.2|16469.2|16464.2|16490.2|16485.2|16466.2|16461.2|734
1665642000000|2022-10-13 06:20:00|16467.2|16462.2|16463.2|16458.2|16481.7|16476.7|16448.7|16443.7|844
1665642300000|2022-10-13 06:25:00|16462.2|16457.2|16460.7|16455.7|16471.2|16466.2|16438.2|16433.2|1031
1665642600000|2022-10-13 06:30:00|16460.2|16455.2|16474.2|16469.2|16479.7|16474.7|16446.7|16441.7|1054
1665642900000|2022-10-13 06:35:00|16474.7|16469.7|16478.7|16473.7|16484.7|16479.7|16464.2|16459.2|606
1665643200000|2022-10-13 06:40:00|16479.7|16474.7|16464.2|16459.2|16487.2|16482.2|16463.7|16458.7|697
1665643500000|2022-10-13 06:45:00|16463.7|16458.7|16463.2|16458.2|16477.2|16472.2|16459.2|16454.2|652
1665643800000|2022-10-13 06:50:00|16463.7|16458.7|16490.7|16485.7|16495.2|16490.2|16459.7|16454.7|879
1665644100000|2022-10-13 06:55:00|16492.2|16487.2|16468.7|16463.7|16496.2|16491.2|16467.7|16462.7|465
1665644400000|2022-10-13 07:00:00|16467.2|16462.2|16422.7|16417.7|16470.2|16465.2|16409.7|16404.7|2728
1665644700000|2022-10-13 07:05:00|16423.2|16418.2|16388.2|16383.2|16423.2|16418.2|16371.2|16366.2|3137
1665645000000|2022-10-13 07:10:00|16387.2|16382.2|16409.2|16404.2|16412.7|16407.7|16378.2|16373.2|1703
1665645300000|2022-10-13 07:15:00|16408.7|16403.7|16423.2|16418.2|16423.2|16418.2|16402.7|16397.7|1003
1665645600000|2022-10-13 07:20:00|16424.2|16419.2|16423.2|16418.2|16437.2|16432.2|16412.2|16407.2|1033
1665645900000|2022-10-13 07:25:00|16422.7|16417.7|16431.7|16426.7|16431.7|16426.7|16405.2|16400.2|833
1665646200000|2022-10-13 07:30:00|16429.2|16424.2|16393.2|16388.2|16429.2|16424.2|16390.7|16385.7|958
1665646500000|2022-10-13 07:35:00|16392.7|16387.7|16397.2|16392.2|16401.7|16396.7|16383.2|16378.2|938
1665646800000|2022-10-13 07:40:00|16396.7|16391.7|16397.2|16392.2|16414.7|16409.7|16386.7|16381.7|1412
1665647100000|2022-10-13 07:45:00|16394.7|16389.7|16387.2|16382.2|16402.2|16397.2|16380.2|16375.2|1161
1665647400000|2022-10-13 07:50:00|16389.2|16384.2|16382.7|16377.7|16396.2|16391.2|16379.7|16374.7|1148
1665647700000|2022-10-13 07:55:00|16381.2|16376.2|16384.2|16379.2|16389.2|16384.2|16378.7|16373.7|1705
1665648000000|2022-10-13 08:00:00|16384.7|16379.7|16369.7|16364.7|16393.2|16388.2|16360.2|16355.2|2102
1665648300000|2022-10-13 08:05:00|16370.2|16365.2|16368.7|16363.7|16389.7|16384.7|16364.7|16359.7|1765
1665648600000|2022-10-13 08:10:00|16369.2|16364.2|16390.2|16385.2|16392.7|16387.7|16361.2|16356.2|1205
1665648900000|2022-10-13 08:15:00|16389.7|16384.7|16396.7|16391.7|16399.7|16394.7|16387.2|16382.2|1547
1665649200000|2022-10-13 08:20:00|16396.2|16391.2|16381.2|16376.2|16397.2|16392.2|16378.7|16373.7|417
1665649500000|2022-10-13 08:25:00|16380.7|16375.7|16383.7|16378.7|16384.2|16379.2|16366.2|16361.2|1116
1665649800000|2022-10-13 08:30:00|16397.7|16367.7|16406.4|16376.4|16411.3|16381.3|16394|16364|0
1665650100000|2022-10-13 08:35:00|16407.2|16377.2|16403.5|16373.5|16408.5|16378.5|16398.4|16368.4|0
1665650400000|2022-10-13 08:40:00|16404.4|16374.4|16406|16376|16409.3|16379.3|16402.4|16372.4|0
1665650700000|2022-10-13 08:45:00|16405.6|16375.6|16409.9|16379.9|16410.8|16380.8|16401.7|16371.7|0
1665651000000|2022-10-13 08:50:00|16410.8|16380.8|16417.1|16387.1|16417.7|16387.7|16410.3|16380.3|0
1665651300000|2022-10-13 08:55:00|16417|16387|16415.6|16385.6|16420.4|16390.4|16413.8|16383.8|0
1665651600000|2022-10-13 09:00:00|16414.7|16384.7|16421.3|16391.3|16421.3|16391.3|16410.8|16380.8|0
1665651900000|2022-10-13 09:05:00|16422.2|16392.2|16419|16389|16424.5|16394.5|16415.9|16385.9|0
1665652200000|2022-10-13 09:10:00|16419.8|16389.8|16417|16387|16424.3|16394.3|16411.9|16381.9|0
1665652500000|2022-10-13 09:15:00|16416.6|16386.6|16438.7|16430.7|16463.2|16455.2|16416.6|16386.6|566
1665652800000|2022-10-13 09:20:00|16439.2|16431.2|16435.7|16427.7|16449.2|16441.2|16429.7|16421.7|424
1665653100000|2022-10-13 09:25:00|16435.2|16427.2|16444.2|16436.2|16445.7|16437.7|16433.7|16425.7|178
1665653400000|2022-10-13 09:30:00|16444.7|16436.7|16444.7|16436.7|16452.2|16444.2|16442.2|16434.2|181
1665653700000|2022-10-13 09:35:00|16445.2|16437.2|16441.7|16433.7|16445.2|16437.2|16430.7|16422.7|174
1665654000000|2022-10-13 09:40:00|16442.2|16434.2|16445.2|16437.2|16451.2|16443.2|16437.7|16429.7|116
1665654300000|2022-10-13 09:45:00|16445.7|16437.7|16445.7|16437.7|16455.2|16447.2|16443.2|16435.2|103
1665654600000|2022-10-13 09:50:00|16446.2|16438.2|16433.7|16425.7|16446.2|16438.2|16433.2|16425.2|115
1665654900000|2022-10-13 09:55:00|16433.2|16425.2|16433.7|16425.7|16438.2|16430.2|16429.2|16421.2|115
1665655200000|2022-10-13 10:00:00|16434.2|16426.2|16432.7|16424.7|16438.2|16430.2|16431.7|16423.7|85
1665655500000|2022-10-13 10:05:00|16433.2|16425.2|16427.7|16419.7|16433.2|16425.2|16426.7|16418.7|103
1665655800000|2022-10-13 10:10:00|16428.7|16420.7|16434.2|16426.2|16435.7|16427.7|16427.7|16419.7|84
1665656100000|2022-10-13 10:15:00|16433.7|16425.7|16432.7|16424.7|16435.7|16427.7|16428.7|16420.7|53
1665656400000|2022-10-13 10:20:00|16432.2|16424.2|16433.7|16425.7|16438.2|16430.2|16431.2|16423.2|82
1665656700000|2022-10-13 10:25:00|16434.2|16426.2|16442.7|16434.7|16442.7|16434.7|16434.2|16426.2|61
1665657000000|2022-10-13 10:30:00|16442.2|16434.2|16442.2|16434.2|16445.7|16437.7|16439.7|16431.7|65
1665657300000|2022-10-13 10:35:00|16442.7|16434.7|16445.2|16437.2|16445.2|16437.2|16439.7|16431.7|61
1665657600000|2022-10-13 10:40:00|16446.7|16438.7|16453.2|16445.2|16454.7|16446.7|16446.2|16438.2|119
1665657900000|2022-10-13 10:45:00|16453.7|16445.7|16453.7|16445.7|16455.7|16447.7|16443.2|16435.2|107
1665658200000|2022-10-13 10:50:00|16454.2|16446.2|16449.2|16441.2|16455.2|16447.2|16445.2|16437.2|50
1665658500000|2022-10-13 10:55:00|16448.7|16440.7|16451.7|16443.7|16453.7|16445.7|16447.7|16439.7|37
1665658800000|2022-10-13 11:00:00|16452.2|16444.2|16455.2|16447.2|16456.2|16448.2|16450.7|16442.7|50
1665659100000|2022-10-13 11:05:00|16454.7|16446.7|16448.7|16440.7|16459.7|16451.7|16446.7|16438.7|66
1665659400000|2022-10-13 11:10:00|16448.2|16440.2|16457.7|16449.7|16459.7|16451.7|16448.2|16440.2|50
1665659700000|2022-10-13 11:15:00|16458.2|16450.2|16464.2|16456.2|16465.7|16457.7|16454.2|16446.2|98
1665660000000|2022-10-13 11:20:00|16464.7|16456.7|16459.7|16451.7|16465.7|16457.7|16457.2|16449.2|65
1665660300000|2022-10-13 11:25:00|16459.2|16451.2|16469.7|16461.7|16470.7|16462.7|16458.7|16450.7|67
1665660600000|2022-10-13 11:30:00|16469.2|16461.2|16481.2|16473.2|16495.2|16487.2|16464.7|16456.7|328
1665660900000|2022-10-13 11:35:00|16480.7|16472.7|16509.2|16501.2|16525.7|16517.7|16475.7|16467.7|733
1665661200000|2022-10-13 11:40:00|16509.7|16501.7|16503.7|16495.7|16523.2|16515.2|16500.7|16492.7|496
1665661500000|2022-10-13 11:45:00|16504.2|16496.2|16499.7|16491.7|16508.2|16500.2|16490.7|16482.7|134
1665661800000|2022-10-13 11:50:00|16500.2|16492.2|16504.7|16496.7|16506.7|16498.7|16492.2|16484.2|124
1665662100000|2022-10-13 11:55:00|16505.2|16497.2|16499.7|16491.7|16508.2|16500.2|16492.2|16484.2|111
1665662400000|2022-10-13 12:00:00|16499.2|16491.2|16506.2|16498.2|16509.7|16501.7|16497.7|16489.7|125
1665662700000|2022-10-13 12:05:00|16505.2|16497.2|16497.7|16489.7|16510.7|16502.7|16493.7|16485.7|149
1665663000000|2022-10-13 12:10:00|16498.2|16490.2|16500.2|16492.2|16503.2|16495.2|16489.7|16481.7|146
1665663300000|2022-10-13 12:15:00|16500.7|16492.7|16524.7|16516.7|16529.7|16521.7|16496.7|16488.7|363
1665663600000|2022-10-13 12:20:00|16524.2|16516.2|16522.2|16514.2|16529.7|16521.7|16511.7|16503.7|269
1665663900000|2022-10-13 12:25:00|16521.2|16513.2|16508.7|16500.7|16548.2|16540.2|16508.7|16500.7|365
1665664200000|2022-10-13 12:30:00|16508.2|16500.2|16255.7|16247.7|16508.2|16500.2|16241.7|16233.7|2980
1665664500000|2022-10-13 12:35:00|16254.2|16246.2|16144.2|16136.2|16275.2|16267.2|16140.7|16132.7|2650
1665664800000|2022-10-13 12:40:00|16145.2|16137.2|16146.2|16138.2|16188.2|16180.2|16137.7|16129.7|886
1665665100000|2022-10-13 12:45:00|16147.2|16139.2|16140.7|16132.7|16158.7|16150.7|16112.7|16104.7|702
1665665400000|2022-10-13 12:50:00|16142.2|16134.2|16147.2|16139.2|16181.2|16173.2|16124.2|16116.2|595
1665665700000|2022-10-13 12:55:00|16146.2|16138.2|16183.7|16175.7|16186.2|16178.2|16144.7|16136.7|431
1665666000000|2022-10-13 13:00:00|16182.7|16174.7|16171.7|16163.7|16198.2|16190.2|16150.7|16142.7|345
1665666300000|2022-10-13 13:05:00|16171.2|16163.2|16171.2|16163.2|16185.7|16177.7|16156.2|16148.2|275
1665666600000|2022-10-13 13:10:00|16171.7|16163.7|16161.7|16153.7|16182.2|16174.2|16150.7|16142.7|251
1665666900000|2022-10-13 13:15:00|16161.2|16153.2|16136.2|16128.2|16164.2|16156.2|16135.2|16127.2|208
1665667200000|2022-10-13 13:20:00|16135.7|16127.7|16160.2|16152.2|16194.7|16186.7|16135.7|16127.7|434
1665667500000|2022-10-13 13:25:00|16166.7|16158.7|16177.2|16169.2|16184.7|16176.7|16159.2|16151.2|199
1665667800000|2022-10-13 13:30:00|16176.7|16168.7|16228.7|16220.7|16228.7|16220.7|16134.2|16126.2|1070
1665668100000|2022-10-13 13:35:00|16229.2|16221.2|16174.7|16166.7|16233.2|16225.2|16167.2|16159.2|648
1665668400000|2022-10-13 13:40:00|16176.7|16168.7|16194.2|16186.2|16231.2|16223.2|16146.7|16138.7|783
1665668700000|2022-10-13 13:45:00|16194.7|16186.7|16249.7|16241.7|16251.2|16243.2|16174.2|16166.2|734
1665669000000|2022-10-13 13:50:00|16250.2|16242.2|16264.2|16256.2|16286.2|16278.2|16241.7|16233.7|1088
1665669300000|2022-10-13 13:55:00|16264.7|16256.7|16266.2|16258.2|16273.2|16265.2|16227.7|16219.7|460
1665669600000|2022-10-13 14:00:00|16267.2|16259.2|16289.2|16281.2|16293.2|16285.2|16245.2|16237.2|504
1665669900000|2022-10-13 14:05:00|16289.7|16281.7|16312.7|16304.7|16321.7|16313.7|16272.7|16264.7|569
1665670200000|2022-10-13 14:10:00|16313.7|16305.7|16324.7|16316.7|16325.2|16317.2|16288.2|16280.2|373
1665670500000|2022-10-13 14:15:00|16323.7|16315.7|16287.2|16279.2|16327.2|16319.2|16285.2|16277.2|456
1665670800000|2022-10-13 14:20:00|16288.2|16280.2|16287.2|16279.2|16309.7|16301.7|16269.7|16261.7|563
1665671100000|2022-10-13 14:25:00|16286.7|16278.7|16258.2|16250.2|16294.2|16286.2|16249.7|16241.7|312
1665671400000|2022-10-13 14:30:00|16259.2|16251.2|16273.2|16265.2|16300.7|16292.7|16249.7|16241.7|454
1665671700000|2022-10-13 14:35:00|16272.7|16264.7|16297.2|16289.2|16297.7|16289.7|16255.2|16247.2|275
1665672000000|2022-10-13 14:40:00|16297.7|16289.7|16304.2|16296.2|16320.7|16312.7|16288.2|16280.2|482
1665672300000|2022-10-13 14:45:00|16305.2|16297.2|16350.7|16342.7|16350.7|16342.7|16298.7|16290.7|567
1665672600000|2022-10-13 14:50:00|16352.2|16344.2|16355.2|16347.2|16359.7|16351.7|16329.2|16321.2|532
1665672900000|2022-10-13 14:55:00|16354.7|16346.7|16341.7|16333.7|16374.2|16366.2|16341.7|16333.7|373
1665673200000|2022-10-13 15:00:00|16342.2|16334.2|16362.2|16354.2|16362.2|16354.2|16321.2|16313.2|375
1665673500000|2022-10-13 15:05:00|16361.2|16353.2|16425.7|16417.7|16438.2|16430.2|16359.2|16351.2|928
1665673800000|2022-10-13 15:10:00|16426.2|16418.2|16460.7|16452.7|16460.7|16452.7|16397.7|16389.7|922
1665674100000|2022-10-13 15:15:00|16460.2|16452.2|16518.7|16510.7|16521.2|16513.2|16442.2|16434.2|1391
1665674400000|2022-10-13 15:20:00|16518.2|16510.2|16522.2|16514.2|16603.7|16595.7|16502.7|16494.7|2703
1665674700000|2022-10-13 15:25:00|16521.7|16513.7|16524.7|16516.7|16542.7|16534.7|16475.7|16467.7|1124
1665675000000|2022-10-13 15:30:00|16525.2|16517.2|16524.7|16516.7|16540.2|16532.2|16499.7|16491.7|748
1665675300000|2022-10-13 15:35:00|16525.7|16517.7|16615.7|16607.7|16637.2|16629.2|16524.2|16516.2|995
1665675600000|2022-10-13 15:40:00|16616.7|16608.7|16561.7|16553.7|16656.7|16648.7|16558.2|16550.2|984
1665675900000|2022-10-13 15:45:00|16562.2|16554.2|16588.7|16580.7|16602.2|16594.2|16540.2|16532.2|506
1665676200000|2022-10-13 15:50:00|16588.2|16580.2|16591.7|16583.7|16601.7|16593.7|16570.7|16562.7|275
1665676500000|2022-10-13 15:55:00|16590.7|16582.7|16572.7|16564.7|16600.2|16592.2|16561.7|16553.7|231
1665676800000|2022-10-13 16:00:00|16573.7|16565.7|16604.7|16596.7|16614.2|16606.2|16571.7|16563.7|251
1665677100000|2022-10-13 16:05:00|16605.2|16597.2|16572.2|16564.2|16609.2|16601.2|16570.7|16562.7|164
1665677400000|2022-10-13 16:10:00|16572.7|16564.7|16543.7|16535.7|16579.2|16571.2|16535.2|16527.2|271
1665677700000|2022-10-13 16:15:00|16545.2|16537.2|16521.2|16513.2|16555.7|16547.7|16515.2|16507.2|337
1665678000000|2022-10-13 16:20:00|16520.7|16512.7|16525.7|16517.7|16543.2|16535.2|16510.2|16502.2|185
1665678300000|2022-10-13 16:25:00|16526.2|16518.2|16504.2|16496.2|16534.2|16526.2|16502.2|16494.2|221
1665678600000|2022-10-13 16:30:00|16505.2|16497.2|16522.7|16514.7|16529.7|16521.7|16488.7|16480.7|195
1665678900000|2022-10-13 16:35:00|16523.2|16515.2|16515.7|16507.7|16530.7|16522.7|16509.7|16501.7|142
1665679200000|2022-10-13 16:40:00|16515.2|16507.2|16557.2|16549.2|16560.2|16552.2|16512.7|16504.7|206
1665679500000|2022-10-13 16:45:00|16557.7|16549.7|16556.7|16548.7|16558.7|16550.7|16537.7|16529.7|91
1665679800000|2022-10-13 16:50:00|16556.2|16548.2|16567.2|16559.2|16583.2|16575.2|16553.2|16545.2|242
1665680100000|2022-10-13 16:55:00|16566.7|16558.7|16562.7|16554.7|16581.2|16573.2|16555.7|16547.7|143
1665680400000|2022-10-13 17:00:00|16563.2|16555.2|16594.2|16586.2|16596.7|16588.7|16559.2|16551.2|139
1665680700000|2022-10-13 17:05:00|16594.7|16586.7|16576.2|16568.2|16600.7|16592.7|16573.7|16565.7|114
1665681000000|2022-10-13 17:10:00|16575.7|16567.7|16611.2|16603.2|16612.2|16604.2|16575.2|16567.2|361
1665681300000|2022-10-13 17:15:00|16610.7|16602.7|16616.2|16608.2|16621.2|16613.2|16595.7|16587.7|127
1665681600000|2022-10-13 17:20:00|16615.7|16607.7|16630.2|16622.2|16637.7|16629.7|16614.2|16606.2|179
1665681900000|2022-10-13 17:25:00|16629.7|16621.7|16647.7|16639.7|16658.2|16650.2|16626.2|16618.2|355
1665682200000|2022-10-13 17:30:00|16648.7|16640.7|16685.7|16677.7|16688.2|16680.2|16648.7|16640.7|355
1665682500000|2022-10-13 17:35:00|16686.2|16678.2|16665.7|16657.7|16688.7|16680.7|16659.7|16651.7|188
1665682800000|2022-10-13 17:40:00|16666.2|16658.2|16645.2|16637.2|16670.7|16662.7|16638.7|16630.7|186
1665683100000|2022-10-13 17:45:00|16645.7|16637.7|16652.2|16644.2|16652.7|16644.7|16634.7|16626.7|217
1665683400000|2022-10-13 17:50:00|16652.7|16644.7|16648.2|16640.2|16661.7|16653.7|16638.2|16630.2|105
1665683700000|2022-10-13 17:55:00|16647.7|16639.7|16636.2|16628.2|16650.2|16642.2|16633.2|16625.2|75
1665684000000|2022-10-13 18:00:00|16634.7|16626.7|16645.2|16637.2|16645.7|16637.7|16623.7|16615.7|118
1665684300000|2022-10-13 18:05:00|16644.7|16636.7|16630.7|16622.7|16650.7|16642.7|16625.2|16617.2|98
1665684600000|2022-10-13 18:10:00|16631.2|16623.2|16624.7|16616.7|16633.7|16625.7|16613.2|16605.2|97
1665684900000|2022-10-13 18:15:00|16625.2|16617.2|16634.7|16626.7|16636.2|16628.2|16624.2|16616.2|21
1665685200000|2022-10-13 18:20:00|16635.7|16627.7|16631.2|16623.2|16637.7|16629.7|16622.7|16614.7|100
1665685500000|2022-10-13 18:25:00|16630.7|16622.7|16596.7|16588.7|16631.2|16623.2|16593.7|16585.7|138
1665685800000|2022-10-13 18:30:00|16596.2|16588.2|16608.2|16600.2|16613.2|16605.2|16596.2|16588.2|63
1665686100000|2022-10-13 18:35:00|16608.7|16600.7|16621.7|16613.7|16627.7|16619.7|16604.2|16596.2|86
1665686400000|2022-10-13 18:40:00|16621.2|16613.2|16627.2|16619.2|16631.2|16623.2|16611.2|16603.2|70
1665686700000|2022-10-13 18:45:00|16627.7|16619.7|16629.2|16621.2|16639.2|16631.2|16623.7|16615.7|105
1665687000000|2022-10-13 18:50:00|16628.7|16620.7|16639.7|16631.7|16645.2|16637.2|16624.2|16616.2|80
1665687300000|2022-10-13 18:55:00|16639.2|16631.2|16658.6|16628.6|16660.7|16652.7|16636.2|16628.2|125
1665687600000|2022-10-13 19:00:00|16658.5|16628.5|16635.3|16605.3|16658.5|16628.5|16634.1|16604.1|0
1665687900000|2022-10-13 19:05:00|16635.1|16605.1|16660.7|16630.7|16660.7|16630.7|16631.5|16601.5|0
1665688200000|2022-10-13 19:10:00|16660.9|16630.9|16649|16619|16667.9|16637.9|16648.8|16618.8|0
1665688500000|2022-10-13 19:15:00|16648.8|16618.8|16654.1|16624.1|16659.9|16629.9|16640.3|16610.3|0
1665688800000|2022-10-13 19:20:00|16653.8|16623.8|16640.9|16610.9|16654.1|16624.1|16634.8|16604.8|0
1665689100000|2022-10-13 19:25:00|16640.8|16610.8|16636.6|16606.6|16650.9|16620.9|16635.5|16605.5|0
1665689400000|2022-10-13 19:30:00|16636.1|16606.1|16618.5|16588.5|16651.7|16621.7|16616.8|16586.8|0
1665689700000|2022-10-13 19:35:00|16618.3|16588.3|16622.9|16592.9|16623.6|16593.6|16612.2|16582.2|0
1665690000000|2022-10-13 19:40:00|16622.2|16592.2|16637.5|16607.5|16638.5|16608.5|16610.2|16580.2|0
1665690300000|2022-10-13 19:45:00|16637|16607|16623.5|16593.5|16639|16609|16623.3|16593.3|0
1665690600000|2022-10-13 19:50:00|16623.9|16593.9|16638.1|16608.1|16644.6|16614.6|16610.7|16580.7|0
1665690900000|2022-10-13 19:55:00|16637.9|16607.9|16601.7|16571.7|16638.8|16608.8|16592.9|16562.9|0
1665691200000|2022-10-13 20:00:00|16602.6|16572.6|16606.8|16576.8|16621.5|16591.5|16596.3|16566.3|0
1665691500000|2022-10-13 20:05:00|16608.5|16578.5|16605|16575|16614|16584|16604.5|16574.5|0
1665691800000|2022-10-13 20:10:00|16605.3|16575.3|16588.4|16558.4|16606.7|16576.7|16587.5|16557.5|0
1665692100000|2022-10-13 20:15:00|16587.6|16557.6|16604|16574|16604|16574|16587.5|16557.5|0
1665692400000|2022-10-13 20:20:00|16604.3|16574.3|16599.2|16569.2|16604.3|16574.3|16598.3|16568.3|0
1665692700000|2022-10-13 20:25:00|16598.4|16568.4|16606.6|16576.6|16607.5|16577.5|16598.3|16568.3|0
1665693000000|2022-10-13 20:30:00|16605.8|16575.8|16608.2|16578.2|16610|16580|16604.8|16574.8|0
1665693300000|2022-10-13 20:35:00|16607.8|16577.8|16607.7|16577.7|16610|16580|16605.8|16575.8|0
1665693600000|2022-10-13 20:40:00|16608.4|16578.4|16603.9|16573.9|16608.4|16578.4|16603|16573|0
1665693900000|2022-10-13 20:45:00|16602.3|16572.3|16602.1|16572.1|16603.9|16573.9|16599.4|16569.4|0
1665694200000|2022-10-13 20:50:00|16601.3|16571.3|16603|16573|16607.5|16577.5|16601.2|16571.2|0
1665694500000|2022-10-13 20:55:00|16603.4|16573.4|16599.5|16569.5|16604.8|16574.8|16598.4|16568.4|0
1665694800000|2022-10-13 21:00:00|16599.6|16569.6|16596.7|16566.7|16600.2|16570.2|16595.5|16565.5|0
1665695100000|2022-10-13 21:05:00|16596|16566|16596.2|16566.2|16596.2|16566.2|16595.9|16565.9|0
1665695400000|2022-10-13 21:10:00|16596|16566|16597.9|16567.9|16597.9|16567.9|16595.7|16565.7|0
1665695700000|2022-10-13 21:15:00|16596.8|16566.8|16597.9|16567.9|16597.9|16567.9|16596.7|16566.7|0
1665696000000|2022-10-13 21:20:00|16599|16569|16602.7|16572.7|16602.9|16572.9|16596|16566|0
1665696300000|2022-10-13 21:25:00|16601.6|16571.6|16598.8|16568.8|16604.1|16574.1|16598.8|16568.8|0
1665696600000|2022-10-13 21:30:00|16599.5|16569.5|16598.8|16568.8|16599.5|16569.5|16598.6|16568.6|0
1665696900000|2022-10-13 21:35:00|16599|16569|16600.4|16570.4|16601.3|16571.3|16599|16569|0
1665697200000|2022-10-13 21:40:00|16600.3|16570.3|16603|16573|16603|16573|16600.2|16570.2|0
1665697500000|2022-10-13 21:45:00|16603.2|16573.2|16602.2|16572.2|16603.2|16573.2|16602|16572|0
1665697800000|2022-10-13 21:50:00|16601.9|16571.9|16606.5|16576.5|16608.4|16578.4|16601.6|16571.6|0
1665698100000|2022-10-13 21:55:00|16606.9|16576.9|16605.3|16575.3|16607.8|16577.8|16604.8|16574.8|0
1665698400000|2022-10-13 22:00:00|16605.2|16575.2|16615.1|16585.1|16621.8|16591.8|16605.2|16575.2|0
1665698700000|2022-10-13 22:05:00|16615.5|16585.5|16617.3|16587.3|16619.6|16589.6|16612|16582|0
1665699000000|2022-10-13 22:10:00|16617.7|16587.7|16616.3|16586.3|16620.1|16590.1|16611.7|16581.7|0
1665699300000|2022-10-13 22:15:00|16616.7|16586.7|16626.2|16596.2|16628.6|16598.6|16616.3|16586.3|0
1665699600000|2022-10-13 22:20:00|16627|16597|16606.7|16576.7|16628|16598|16604.1|16574.1|0
1665699900000|2022-10-13 22:25:00|16606.8|16576.8|16606.2|16576.2|16607.7|16577.7|16601.4|16571.4|0
1665700200000|2022-10-13 22:30:00|16606.3|16576.3|16613.2|16583.2|16613.2|16583.2|16606.3|16576.3|0
1665700500000|2022-10-13 22:35:00|16613.6|16583.6|16613.3|16583.3|16614.2|16584.2|16610.6|16580.6|0
1665700800000|2022-10-13 22:40:00|16612.5|16582.5|16624.9|16594.9|16625.4|16595.4|16612.2|16582.2|0
1665701100000|2022-10-13 22:45:00|16625.4|16595.4|16632.2|16602.2|16636.3|16606.3|16622.8|16592.8|0
1665701400000|2022-10-13 22:50:00|16632.6|16602.6|16628.9|16598.9|16634.9|16604.9|16626.7|16596.7|0
1665701700000|2022-10-13 22:55:00|16628.6|16598.6|16632.7|16602.7|16633.9|16603.9|16625.8|16595.8|0
1665702000000|2022-10-13 23:00:00|16633.1|16603.1|16642|16612|16649.3|16619.3|16630.9|16600.9|0
1665702300000|2022-10-13 23:05:00|16642.8|16612.8|16641.7|16611.7|16645.6|16615.6|16639.9|16609.9|0
1665702600000|2022-10-13 23:10:00|16642.1|16612.1|16653|16623|16653.9|16623.9|16642.1|16612.1|0
1665702900000|2022-10-13 23:15:00|16652.6|16622.6|16657.2|16627.2|16659|16629|16651.2|16621.2|0
1665703200000|2022-10-13 23:20:00|16657.6|16627.6|16652.2|16622.2|16658.1|16628.1|16650.6|16620.6|0
1665703500000|2022-10-13 23:25:00|16653|16623|16655.3|16625.3|16658|16628|16652.7|16622.7|0
1665703800000|2022-10-13 23:30:00|16656.1|16626.1|16654.2|16624.2|16661.5|16631.5|16652.9|16622.9|0
1665704100000|2022-10-13 23:35:00|16653.8|16623.8|16647.8|16617.8|16656|16626|16647.4|16617.4|0
1665704400000|2022-10-13 23:40:00|16646.6|16616.6|16646|16616|16649.2|16619.2|16643.7|16613.7|0
1665704700000|2022-10-13 23:45:00|16645.6|16615.6|16659.9|16629.9|16660.4|16630.4|16645.6|16615.6|0
1665705000000|2022-10-13 23:50:00|16659.5|16629.5|16662.6|16632.6|16668.3|16638.3|16659.5|16629.5|0
1665705300000|2022-10-13 23:55:00|16662.1|16632.1|16655.4|16625.4|16664.2|16634.2|16654.9|16624.9|0
1665705600000|2022-10-14 00:00:00|16655|16625|16649.9|16619.9|16655|16625|16645|16615|0
1665705900000|2022-10-14 00:05:00|16650.2|16620.2|16637.8|16607.8|16659.1|16629.1|16636.5|16606.5|0
1665706200000|2022-10-14 00:10:00|16638.3|16608.3|16630.4|16600.4|16638.3|16608.3|16625.4|16595.4|0
1665706500000|2022-10-14 00:15:00|16629.6|16599.6|16628.2|16598.2|16634.7|16604.7|16623.8|16593.8|0
1665706800000|2022-10-14 00:20:00|16629|16599|16635.2|16605.2|16636|16606|16627.4|16597.4|0
1665707100000|2022-10-14 00:25:00|16636|16606|16653.5|16623.5|16653.5|16623.5|16636|16606|0
1665707400000|2022-10-14 00:30:00|16652.7|16622.7|16655.2|16625.2|16656.8|16626.8|16647|16617|0
1665707700000|2022-10-14 00:35:00|16655.6|16625.6|16656.9|16626.9|16661.6|16631.6|16651.2|16621.2|0
1665708000000|2022-10-14 00:40:00|16657.3|16627.3|16627.1|16597.1|16665.7|16635.7|16623.2|16593.2|0
1665708300000|2022-10-14 00:45:00|16627|16597|16622.2|16592.2|16630.6|16600.6|16616.1|16586.1|0
1665708600000|2022-10-14 00:50:00|16621.4|16591.4|16619.8|16589.8|16626.7|16596.7|16616.1|16586.1|0
1665708900000|2022-10-14 00:55:00|16619.4|16589.4|16630.6|16600.6|16635.5|16605.5|16619.4|16589.4|0
1665709200000|2022-10-14 01:00:00|16629.4|16599.4|16667.9|16637.9|16668.3|16638.3|16629.4|16599.4|0
1665709500000|2022-10-14 01:05:00|16668.3|16638.3|16651.4|16621.4|16670.3|16640.3|16643.2|16613.2|0
1665709800000|2022-10-14 01:10:00|16650.6|16620.6|16629.8|16599.8|16653|16623|16623.6|16593.6|0
1665710100000|2022-10-14 01:15:00|16627.8|16597.8|16642.2|16637.2|16642.2|16637.2|16555.7|16550.7|3510
1665710400000|2022-10-14 01:20:00|16642.7|16637.7|16635.2|16630.2|16669.2|16664.2|16627.7|16622.7|1811
1665710700000|2022-10-14 01:25:00|16634.7|16629.7|16632.2|16627.2|16654.7|16649.7|16629.7|16624.7|963
1665711000000|2022-10-14 01:30:00|16639.7|16634.7|16700.1|16695.1|16752.6|16747.6|16639.7|16634.7|6164
1665711300000|2022-10-14 01:35:00|16701.1|16696.1|16712.1|16707.1|16739.1|16734.1|16684.6|16679.6|3440
1665711600000|2022-10-14 01:40:00|16709.1|16704.1|16781.1|16776.1|16785.6|16780.6|16701.1|16696.1|3264
1665711900000|2022-10-14 01:45:00|16780.1|16775.1|16781.1|16776.1|16802.1|16797.1|16752.1|16747.1|3145
1665712200000|2022-10-14 01:50:00|16781.6|16776.6|16796.1|16791.1|16812.1|16807.1|16764.6|16759.6|2551
1665712500000|2022-10-14 01:55:00|16798.1|16793.1|16824.1|16819.1|16836.6|16831.6|16779.1|16774.1|2801
1665712800000|2022-10-14 02:00:00|16825.6|16820.6|16871.6|16866.6|16889.6|16884.6|16819.1|16814.1|3753
1665713100000|2022-10-14 02:05:00|16873.1|16868.1|16875.6|16870.6|16914.1|16909.1|16859.1|16854.1|2713
1665713400000|2022-10-14 02:10:00|16873.1|16868.1|16867.1|16862.1|16891.6|16886.6|16846.1|16841.1|2217
1665713700000|2022-10-14 02:15:00|16867.6|16862.6|16899.1|16894.1|16904.1|16899.1|16858.6|16853.6|1817
1665714000000|2022-10-14 02:20:00|16899.6|16894.6|16899.1|16894.1|16913.6|16908.6|16886.6|16881.6|1418
1665714300000|2022-10-14 02:25:00|16899.6|16894.6|16852.6|16847.6|16903.6|16898.6|16851.6|16846.6|2002
1665714600000|2022-10-14 02:30:00|16854.1|16849.1|16869.1|16864.1|16887.1|16882.1|16839.1|16834.1|1744
1665714900000|2022-10-14 02:35:00|16870.6|16865.6|16886.1|16881.1|16910.1|16905.1|16858.1|16853.1|1550
1665715200000|2022-10-14 02:40:00|16885.1|16880.1|16880.1|16875.1|16899.1|16894.1|16867.1|16862.1|1017
1665715500000|2022-10-14 02:45:00|16880.6|16875.6|16912.1|16907.1|16917.6|16912.6|16880.6|16875.6|1404
1665715800000|2022-10-14 02:50:00|16911.6|16906.6|16881.1|16876.1|16912.1|16907.1|16871.6|16866.6|1446
1665716100000|2022-10-14 02:55:00|16880.6|16875.6|16916.1|16911.1|16917.6|16912.6|16876.6|16871.6|1466
1665716400000|2022-10-14 03:00:00|16916.6|16911.6|16921.6|16916.6|16934.1|16929.1|16909.1|16904.1|1371
1665716700000|2022-10-14 03:05:00|16922.1|16917.1|16941.1|16936.1|16946.6|16941.6|16914.1|16909.1|1263
1665717000000|2022-10-14 03:10:00|16942.1|16937.1|16939.6|16934.6|16957.1|16952.1|16936.6|16931.6|1292
1665717300000|2022-10-14 03:15:00|16940.1|16935.1|16917.1|16912.1|16953.6|16948.6|16915.1|16910.1|1152
1665717600000|2022-10-14 03:20:00|16917.6|16912.6|16931.1|16926.1|16940.1|16935.1|16916.1|16911.1|672
1665717900000|2022-10-14 03:25:00|16931.6|16926.6|16916.6|16911.6|16941.6|16936.6|16907.1|16902.1|933
1665718200000|2022-10-14 03:30:00|16917.1|16912.1|16932.1|16927.1|16934.1|16929.1|16910.1|16905.1|734
1665718500000|2022-10-14 03:35:00|16930.6|16925.6|16929.1|16924.1|16932.1|16927.1|16919.6|16914.6|493
1665718800000|2022-10-14 03:40:00|16929.6|16924.6|16941.6|16936.6|16951.6|16946.6|16928.6|16923.6|647
1665719100000|2022-10-14 03:45:00|16941.1|16936.1|16943.1|16938.1|16955.6|16950.6|16938.6|16933.6|571
1665719400000|2022-10-14 03:50:00|16943.6|16938.6|16927.6|16922.6|16951.6|16946.6|16925.6|16920.6|592
1665719700000|2022-10-14 03:55:00|16928.1|16923.1|16930.1|16925.1|16931.6|16926.6|16922.1|16917.1|466
1665720000000|2022-10-14 04:00:00|16941.6|16911.6|16932|16902|16942.4|16912.4|16929.1|16899.1|0
1665720300000|2022-10-14 04:05:00|16931.6|16901.6|16929.9|16899.9|16934|16904|16928.6|16898.6|0
1665720600000|2022-10-14 04:10:00|16930.4|16900.4|16934.2|16904.2|16936.6|16906.6|16928.1|16898.1|0
1665720900000|2022-10-14 04:15:00|16933.8|16903.8|16926.6|16896.6|16936.2|16906.2|16926.2|16896.2|0
1665721200000|2022-10-14 04:20:00|16926.2|16896.2|16931.1|16901.1|16931.1|16901.1|16925.8|16895.8|0
1665721500000|2022-10-14 04:25:00|16930.7|16900.7|16925|16895|16931.1|16901.1|16923.3|16893.3|0
1665721800000|2022-10-14 04:30:00|16924.9|16894.9|16918.1|16888.1|16926.6|16896.6|16911.5|16881.5|0
1665722100000|2022-10-14 04:35:00|16918.5|16888.5|16913.7|16883.7|16920.8|16890.8|16912.1|16882.1|0
1665722400000|2022-10-14 04:40:00|16914.1|16884.1|16908.6|16878.6|16914.8|16884.8|16906.9|16876.9|0
1665722700000|2022-10-14 04:45:00|16909.4|16879.4|16911.4|16881.4|16918.1|16888.1|16908.5|16878.5|0
1665723000000|2022-10-14 04:50:00|16909.7|16879.7|16911.5|16881.5|16913.2|16883.2|16905.3|16875.3|0
1665723300000|2022-10-14 04:55:00|16911.1|16881.1|16917|16887|16917|16887|16905.3|16875.3|0
1665723600000|2022-10-14 05:00:00|16927.8|16897.8|16939.1|16934.1|16950.6|16945.6|16902.1|16897.1|1929
1665723900000|2022-10-14 05:05:00|16938.6|16933.6|16950.1|16945.1|16960.6|16955.6|16933.6|16928.6|1109
1665724200000|2022-10-14 05:10:00|16950.6|16945.6|16955.6|16950.6|16969.6|16964.6|16932.6|16927.6|1414
1665724500000|2022-10-14 05:15:00|16955.1|16950.1|16965.1|16960.1|16977.6|16972.6|16943.1|16938.1|1310
1665724800000|2022-10-14 05:20:00|16965.6|16960.6|16989.6|16984.6|16991.6|16986.6|16954.1|16949.1|1231
1665725100000|2022-10-14 05:25:00|16990.1|16985.1|16961.1|16956.1|17004.6|16999.6|16956.6|16951.6|2000
1665725400000|2022-10-14 05:30:00|16961.6|16956.6|16997.1|16992.1|17000.1|16995.1|16946.1|16941.1|1904
1665725700000|2022-10-14 05:35:00|16996.6|16991.6|17001.6|16996.6|17006.1|17001.1|16977.1|16972.1|1027
1665726000000|2022-10-14 05:40:00|17002.1|16997.1|16981.1|16976.1|17014.6|17009.6|16980.1|16975.1|986
1665726300000|2022-10-14 05:45:00|16982.1|16977.1|16954.6|16949.6|16986.6|16981.6|16947.1|16942.1|1026
1665726600000|2022-10-14 05:50:00|16954.1|16949.1|16904.1|16899.1|16954.1|16949.1|16901.6|16896.6|2086
1665726900000|2022-10-14 05:55:00|16903.6|16898.6|16813.1|16808.1|16908.6|16903.6|16802.1|16797.1|4048
1665727200000|2022-10-14 06:00:00|16814.1|16809.1|16796.1|16791.1|16818.6|16813.6|16750.6|16745.6|3863
1665727500000|2022-10-14 06:05:00|16797.1|16792.1|16796.6|16791.6|16812.1|16807.1|16755.6|16750.6|1958
1665727800000|2022-10-14 06:10:00|16796.1|16791.1|16759.1|16754.1|16798.1|16793.1|16752.1|16747.1|1608
1665728100000|2022-10-14 06:15:00|16758.6|16753.6|16805.6|16800.6|16817.6|16812.6|16744.6|16739.6|1652
1665728400000|2022-10-14 06:20:00|16806.1|16801.1|16768.1|16763.1|16811.6|16806.6|16766.6|16761.6|1024
1665728700000|2022-10-14 06:25:00|16768.6|16763.6|16800.1|16795.1|16808.6|16803.6|16768.1|16763.1|811
1665729000000|2022-10-14 06:30:00|16798.1|16793.1|16796.1|16791.1|16799.1|16794.1|16753.1|16748.1|1413
1665729300000|2022-10-14 06:35:00|16796.6|16791.6|16783.6|16778.6|16805.6|16800.6|16779.1|16774.1|792
1665729600000|2022-10-14 06:40:00|16782.1|16777.1|16792.6|16787.6|16799.6|16794.6|16769.1|16764.1|544
1665729900000|2022-10-14 06:45:00|16792.1|16787.1|16776.1|16771.1|16800.1|16795.1|16772.6|16767.6|562
1665730200000|2022-10-14 06:50:00|16776.6|16771.6|16743.6|16738.6|16781.6|16776.6|16742.1|16737.1|1265
1665730500000|2022-10-14 06:55:00|16743.1|16738.1|16729.1|16724.1|16745.1|16740.1|16714.6|16709.6|1761
1665730800000|2022-10-14 07:00:00|16733.1|16728.1|16671.6|16666.6|16735.1|16730.1|16670.6|16665.6|2600
1665731100000|2022-10-14 07:05:00|16672.1|16667.1|16677.6|16672.6|16691.1|16686.1|16642.6|16637.6|2244
1665731400000|2022-10-14 07:10:00|16676.1|16671.1|16670.6|16665.6|16693.6|16688.6|16663.6|16658.6|1435
1665731700000|2022-10-14 07:15:00|16670.1|16665.1|16670.6|16665.6|16671.6|16666.6|16648.1|16643.1|1218
1665732000000|2022-10-14 07:20:00|16671.1|16666.1|16645.6|16640.6|16680.1|16675.1|16643.1|16638.1|1405
1665732300000|2022-10-14 07:25:00|16646.1|16641.1|16642.6|16637.6|16657.1|16652.1|16626.1|16621.1|1862
1665732600000|2022-10-14 07:30:00|16641.1|16636.1|16579.1|16574.1|16642.1|16637.1|16574.1|16569.1|2243
1665732900000|2022-10-14 07:35:00|16578.1|16573.1|16572.1|16567.1|16586.1|16581.1|16552.1|16547.1|1945
1665733200000|2022-10-14 07:40:00|16573.1|16568.1|16570.1|16565.1|16592.6|16587.6|16567.6|16562.6|1652
1665733500000|2022-10-14 07:45:00|16568.1|16563.1|16523.6|16518.6|16568.6|16563.6|16512.6|16507.6|1968
1665733800000|2022-10-14 07:50:00|16524.1|16519.1|16577.1|16572.1|16588.6|16583.6|16499.1|16494.1|2202
1665734100000|2022-10-14 07:55:00|16574.1|16569.1|16572.1|16567.1|16587.6|16582.6|16562.1|16557.1|1576
1665734400000|2022-10-14 08:00:00|16574.1|16569.1|16552.1|16547.1|16574.1|16569.1|16534.6|16529.6|2029
1665734700000|2022-10-14 08:05:00|16553.1|16548.1|16561.1|16556.1|16569.6|16564.6|16548.6|16543.6|2166
1665735000000|2022-10-14 08:10:00|16560.1|16555.1|16560.1|16555.1|16571.6|16566.6|16546.6|16541.6|1171
1665735300000|2022-10-14 08:15:00|16559.6|16554.6|16542.6|16537.6|16566.6|16561.6|16532.1|16527.1|796
1665735600000|2022-10-14 08:20:00|16543.1|16538.1|16546.1|16541.1|16548.6|16543.6|16525.6|16520.6|599
1665735900000|2022-10-14 08:25:00|16546.6|16541.6|16575.1|16570.1|16577.6|16572.6|16529.1|16524.1|1241
1665736200000|2022-10-14 08:30:00|16589.1|16559.1|16587.2|16557.2|16596.3|16566.3|16584.4|16554.4|1
1665736500000|2022-10-14 08:35:00|16587.6|16557.6|16595.8|16565.8|16597|16567|16584.5|16554.5|0
1665736800000|2022-10-14 08:40:00|16596.2|16566.2|16586.2|16556.2|16599|16569|16584.2|16554.2|0
1665737100000|2022-10-14 08:45:00|16585.4|16555.4|16574|16544|16587.9|16557.9|16571.6|16541.6|0
1665737400000|2022-10-14 08:50:00|16574.4|16544.4|16549|16519|16577.7|16547.7|16547.4|16517.4|0
1665737700000|2022-10-14 08:55:00|16550.7|16520.7|16544.1|16514.1|16551|16521|16537.2|16507.2|0
1665738000000|2022-10-14 09:00:00|16544.9|16514.9|16537.3|16507.3|16544.9|16514.9|16535.8|16505.8|0
1665738300000|2022-10-14 09:05:00|16536.8|16506.8|16546.5|16516.5|16550.5|16520.5|16536.4|16506.4|0
1665738600000|2022-10-14 09:10:00|16546.9|16516.9|16553.9|16523.9|16557.1|16527.1|16546.1|16516.1|0
1665738900000|2022-10-14 09:15:00|16548.1|16540.1|16551.6|16543.6|16557.1|16549.1|16540.1|16532.1|382
1665739200000|2022-10-14 09:20:00|16552.1|16544.1|16554.1|16546.1|16561.1|16553.1|16546.1|16538.1|81
1665739500000|2022-10-14 09:25:00|16553.1|16545.1|16522.1|16514.1|16555.1|16547.1|16521.6|16513.6|143
1665739800000|2022-10-14 09:30:00|16522.6|16514.6|16511.1|16503.1|16531.6|16523.6|16510.6|16502.6|122
1665740100000|2022-10-14 09:35:00|16510.6|16502.6|16520.1|16512.1|16522.1|16514.1|16506.6|16498.6|165
1665740400000|2022-10-14 09:40:00|16519.6|16511.6|16514.1|16506.1|16522.6|16514.6|16512.6|16504.6|94
1665740700000|2022-10-14 09:45:00|16514.6|16506.6|16548.1|16540.1|16562.1|16554.1|16504.1|16496.1|375
1665741000000|2022-10-14 09:50:00|16547.6|16539.6|16543.6|16535.6|16549.1|16541.1|16524.6|16516.6|133
1665741300000|2022-10-14 09:55:00|16544.1|16536.1|16568.1|16560.1|16572.1|16564.1|16543.6|16535.6|230
1665741600000|2022-10-14 10:00:00|16568.6|16560.6|16586.6|16578.6|16587.6|16579.6|16560.1|16552.1|204
1665741900000|2022-10-14 10:05:00|16587.6|16579.6|16602.6|16594.6|16616.1|16608.1|16584.1|16576.1|440
1665742200000|2022-10-14 10:10:00|16603.1|16595.1|16593.1|16585.1|16605.6|16597.6|16590.1|16582.1|97
1665742500000|2022-10-14 10:15:00|16594.1|16586.1|16578.1|16570.1|16594.1|16586.1|16569.1|16561.1|128
1665742800000|2022-10-14 10:20:00|16577.6|16569.6|16601.6|16593.6|16604.1|16596.1|16571.6|16563.6|65
1665743100000|2022-10-14 10:25:00|16602.1|16594.1|16629.6|16621.6|16646.1|16638.1|16593.1|16585.1|338
1665743400000|2022-10-14 10:30:00|16630.1|16622.1|16620.1|16612.1|16642.1|16634.1|16611.6|16603.6|166
1665743700000|2022-10-14 10:35:00|16619.6|16611.6|16618.1|16610.1|16636.1|16628.1|16616.1|16608.1|69
1665744000000|2022-10-14 10:40:00|16617.6|16609.6|16609.1|16601.1|16619.1|16611.1|16603.6|16595.6|93
1665744300000|2022-10-14 10:45:00|16608.6|16600.6|16621.1|16613.1|16621.1|16613.1|16604.1|16596.1|41
1665744600000|2022-10-14 10:50:00|16621.6|16613.6|16611.1|16603.1|16626.6|16618.6|16609.1|16601.1|61
1665744900000|2022-10-14 10:55:00|16611.6|16603.6|16629.1|16621.1|16630.1|16622.1|16607.6|16599.6|130
1665745200000|2022-10-14 11:00:00|16628.6|16620.6|16620.1|16612.1|16632.1|16624.1|16618.6|16610.6|57
1665745500000|2022-10-14 11:05:00|16619.1|16611.1|16631.1|16623.1|16631.1|16623.1|16617.1|16609.1|27
1665745800000|2022-10-14 11:10:00|16631.6|16623.6|16637.6|16629.6|16643.6|16635.6|16629.1|16621.1|64
1665746100000|2022-10-14 11:15:00|16638.1|16630.1|16634.1|16626.1|16643.1|16635.1|16629.6|16621.6|41
1665746400000|2022-10-14 11:20:00|16633.6|16625.6|16649.1|16641.1|16651.1|16643.1|16633.6|16625.6|78
1665746700000|2022-10-14 11:25:00|16649.6|16641.6|16628.1|16620.1|16649.6|16641.6|16626.1|16618.1|55
1665747000000|2022-10-14 11:30:00|16627.6|16619.6|16609.6|16601.6|16628.1|16620.1|16602.6|16594.6|120
1665747300000|2022-10-14 11:35:00|16609.1|16601.1|16608.6|16600.6|16617.6|16609.6|16605.1|16597.1|47
1665747600000|2022-10-14 11:40:00|16608.1|16600.1|16579.6|16571.6|16614.6|16606.6|16576.6|16568.6|177
1665747900000|2022-10-14 11:45:00|16578.1|16570.1|16576.1|16568.1|16589.1|16581.1|16575.6|16567.6|86
1665748200000|2022-10-14 11:50:00|16576.6|16568.6|16567.1|16559.1|16578.1|16570.1|16564.6|16556.6|134
1665748500000|2022-10-14 11:55:00|16566.6|16558.6|16556.1|16548.1|16570.1|16562.1|16556.1|16548.1|309
1665748800000|2022-10-14 12:00:00|16556.6|16548.6|16574.1|16566.1|16576.1|16568.1|16554.1|16546.1|97
1665749100000|2022-10-14 12:05:00|16574.6|16566.6|16586.1|16578.1|16587.6|16579.6|16570.1|16562.1|90
1665749400000|2022-10-14 12:10:00|16585.6|16577.6|16572.6|16564.6|16590.6|16582.6|16571.6|16563.6|56
1665749700000|2022-10-14 12:15:00|16572.1|16564.1|16581.1|16573.1|16583.6|16575.6|16569.6|16561.6|59
1665750000000|2022-10-14 12:20:00|16580.6|16572.6|16590.6|16582.6|16596.1|16588.1|16580.6|16572.6|51
1665750300000|2022-10-14 12:25:00|16590.1|16582.1|16576.6|16568.6|16591.6|16583.6|16576.1|16568.1|100
1665750600000|2022-10-14 12:30:00|16576.1|16568.1|16591.6|16583.6|16596.6|16588.6|16549.6|16541.6|280
1665750900000|2022-10-14 12:35:00|16592.6|16584.6|16607.6|16599.6|16611.1|16603.1|16585.1|16577.1|123
1665751200000|2022-10-14 12:40:00|16607.1|16599.1|16622.6|16614.6|16624.1|16616.1|16598.1|16590.1|125
1665751500000|2022-10-14 12:45:00|16623.1|16615.1|16639.6|16631.6|16644.6|16636.6|16623.1|16615.1|151
1665751800000|2022-10-14 12:50:00|16639.1|16631.1|16685.1|16677.1|16686.1|16678.1|16636.1|16628.1|368
1665752100000|2022-10-14 12:55:00|16684.6|16676.6|16705.6|16697.6|16744.1|16736.1|16684.6|16676.6|627
1665752400000|2022-10-14 13:00:00|16705.1|16697.1|16724.1|16716.1|16724.6|16716.6|16690.6|16682.6|284
1665752700000|2022-10-14 13:05:00|16723.6|16715.6|16720.6|16712.6|16730.1|16722.1|16700.6|16692.6|238
1665753000000|2022-10-14 13:10:00|16720.1|16712.1|16707.1|16699.1|16731.1|16723.1|16706.1|16698.1|135
1665753300000|2022-10-14 13:15:00|16707.6|16699.6|16692.6|16684.6|16709.6|16701.6|16684.6|16676.6|177
1665753600000|2022-10-14 13:20:00|16692.1|16684.1|16693.1|16685.1|16700.6|16692.6|16686.1|16678.1|73
1665753900000|2022-10-14 13:25:00|16692.6|16684.6|16664.6|16656.6|16692.6|16684.6|16660.1|16652.1|257
1665754200000|2022-10-14 13:30:00|16665.1|16657.1|16591.1|16583.1|16670.6|16662.6|16582.6|16574.6|920
1665754500000|2022-10-14 13:35:00|16588.6|16580.6|16663.1|16655.1|16665.6|16657.6|16587.1|16579.1|504
1665754800000|2022-10-14 13:40:00|16662.6|16654.6|16600.1|16592.1|16668.1|16660.1|16599.1|16591.1|442
1665755100000|2022-10-14 13:45:00|16598.1|16590.1|16590.6|16582.6|16598.1|16590.1|16570.1|16562.1|485
1665755400000|2022-10-14 13:50:00|16591.1|16583.1|16578.1|16570.1|16616.1|16608.1|16574.6|16566.6|222
1665755700000|2022-10-14 13:55:00|16577.1|16569.1|16572.6|16564.6|16590.1|16582.1|16561.1|16553.1|307
1665756000000|2022-10-14 14:00:00|16573.1|16565.1|16544.1|16536.1|16573.1|16565.1|16501.1|16493.1|1052
1665756300000|2022-10-14 14:05:00|16543.6|16535.6|16529.6|16521.6|16568.1|16560.1|16518.6|16510.6|262
1665756600000|2022-10-14 14:10:00|16529.1|16521.1|16485.6|16477.6|16539.1|16531.1|16482.1|16474.1|633
1665756900000|2022-10-14 14:15:00|16485.1|16477.1|16487.6|16479.6|16501.1|16493.1|16474.6|16466.6|377
1665757200000|2022-10-14 14:20:00|16487.1|16479.1|16447.1|16439.1|16488.1|16480.1|16444.6|16436.6|463
1665757500000|2022-10-14 14:25:00|16446.6|16438.6|16470.1|16462.1|16483.1|16475.1|16437.6|16429.6|378
1665757800000|2022-10-14 14:30:00|16468.1|16460.1|16469.1|16461.1|16500.1|16492.1|16462.6|16454.6|298
1665758100000|2022-10-14 14:35:00|16469.6|16461.6|16479.1|16471.1|16500.1|16492.1|16468.1|16460.1|185
1665758400000|2022-10-14 14:40:00|16479.6|16471.6|16436.1|16428.1|16499.6|16491.6|16435.6|16427.6|302
1665758700000|2022-10-14 14:45:00|16437.6|16429.6|16440.6|16432.6|16467.6|16459.6|16434.1|16426.1|272
1665759000000|2022-10-14 14:50:00|16441.6|16433.6|16473.6|16465.6|16481.6|16473.6|16432.6|16424.6|219
1665759300000|2022-10-14 14:55:00|16474.1|16466.1|16493.1|16485.1|16496.1|16488.1|16466.6|16458.6|206
1665759600000|2022-10-14 15:00:00|16494.1|16486.1|16510.6|16502.6|16515.6|16507.6|16489.1|16481.1|285
1665759900000|2022-10-14 15:05:00|16510.1|16502.1|16471.1|16463.1|16511.1|16503.1|16466.6|16458.6|161
1665760200000|2022-10-14 15:10:00|16471.6|16463.6|16450.6|16442.6|16478.1|16470.1|16442.6|16434.6|257
1665760500000|2022-10-14 15:15:00|16450.1|16442.1|16430.6|16422.6|16462.1|16454.1|16425.6|16417.6|276
1665760800000|2022-10-14 15:20:00|16431.1|16423.1|16448.1|16440.1|16453.6|16445.6|16427.6|16419.6|325
1665761100000|2022-10-14 15:25:00|16448.6|16440.6|16475.6|16467.6|16477.6|16469.6|16448.6|16440.6|266
1665761400000|2022-10-14 15:30:00|16476.1|16468.1|16441.1|16433.1|16476.1|16468.1|16439.6|16431.6|200
1665761700000|2022-10-14 15:35:00|16441.6|16433.6|16458.6|16450.6|16458.6|16450.6|16433.1|16425.1|225
1665762000000|2022-10-14 15:40:00|16458.1|16450.1|16441.1|16433.1|16467.6|16459.6|16426.1|16418.1|276
1665762300000|2022-10-14 15:45:00|16440.6|16432.6|16425.6|16417.6|16441.1|16433.1|16420.6|16412.6|171
1665762600000|2022-10-14 15:50:00|16425.1|16417.1|16417.1|16409.1|16437.1|16429.1|16403.1|16395.1|226
1665762900000|2022-10-14 15:55:00|16416.6|16408.6|16403.6|16395.6|16422.6|16414.6|16403.6|16395.6|158
1665763200000|2022-10-14 16:00:00|16404.1|16396.1|16433.6|16425.6|16442.1|16434.1|16399.6|16391.6|161
1665763500000|2022-10-14 16:05:00|16433.1|16425.1|16386.6|16378.6|16434.1|16426.1|16386.6|16378.6|132
1665763800000|2022-10-14 16:10:00|16386.1|16378.1|16390.6|16382.6|16405.1|16397.1|16386.1|16378.1|110
1665764100000|2022-10-14 16:15:00|16390.1|16382.1|16400.1|16392.1|16405.1|16397.1|16381.1|16373.1|107
1665764400000|2022-10-14 16:20:00|16399.6|16391.6|16408.1|16400.1|16411.1|16403.1|16389.6|16381.6|107
1665764700000|2022-10-14 16:25:00|16407.6|16399.6|16419.6|16411.6|16423.1|16415.1|16402.1|16394.1|69
1665765000000|2022-10-14 16:30:00|16420.1|16412.1|16408.1|16400.1|16427.6|16419.6|16405.6|16397.6|84
1665765300000|2022-10-14 16:35:00|16407.6|16399.6|16427.1|16419.1|16437.6|16429.6|16404.6|16396.6|81
1665765600000|2022-10-14 16:40:00|16426.6|16418.6|16439.1|16431.1|16447.6|16439.6|16422.1|16414.1|101
1665765900000|2022-10-14 16:45:00|16438.6|16430.6|16406.6|16398.6|16441.1|16433.1|16406.6|16398.6|89
1665766200000|2022-10-14 16:50:00|16407.1|16399.1|16400.6|16392.6|16407.6|16399.6|16392.6|16384.6|110
1665766500000|2022-10-14 16:55:00|16401.1|16393.1|16406.1|16398.1|16406.6|16398.6|16399.1|16391.1|53
1665766800000|2022-10-14 17:00:00|16407.1|16399.1|16420.6|16412.6|16428.6|16420.6|16402.1|16394.1|91
1665767100000|2022-10-14 17:05:00|16420.1|16412.1|16404.1|16396.1|16420.6|16412.6|16397.1|16389.1|122
1665767400000|2022-10-14 17:10:00|16404.6|16396.6|16403.6|16395.6|16423.1|16415.1|16402.6|16394.6|293
1665767700000|2022-10-14 17:15:00|16403.1|16395.1|16415.6|16407.6|16425.6|16417.6|16402.6|16394.6|72
1665768000000|2022-10-14 17:20:00|16415.1|16407.1|16412.1|16404.1|16420.6|16412.6|16395.1|16387.1|88
1665768300000|2022-10-14 17:25:00|16412.6|16404.6|16426.1|16418.1|16427.6|16419.6|16402.6|16394.6|80
1665768600000|2022-10-14 17:30:00|16425.6|16417.6|16433.6|16425.6|16440.1|16432.1|16420.1|16412.1|89
1665768900000|2022-10-14 17:35:00|16434.1|16426.1|16425.6|16417.6|16435.1|16427.1|16414.6|16406.6|52
1665769200000|2022-10-14 17:40:00|16425.1|16417.1|16413.1|16405.1|16435.1|16427.1|16410.6|16402.6|41
1665769500000|2022-10-14 17:45:00|16412.6|16404.6|16418.6|16410.6|16429.1|16421.1|16411.6|16403.6|22
1665769800000|2022-10-14 17:50:00|16418.1|16410.1|16418.1|16410.1|16419.6|16411.6|16407.1|16399.1|36
1665770100000|2022-10-14 17:55:00|16418.6|16410.6|16425.1|16417.1|16426.6|16418.6|16411.1|16403.1|64
1665770400000|2022-10-14 18:00:00|16426.1|16418.1|16416.6|16408.6|16426.1|16418.1|16408.6|16400.6|45
1665770700000|2022-10-14 18:05:00|16416.1|16408.1|16405.6|16397.6|16419.6|16411.6|16402.1|16394.1|58
1665771000000|2022-10-14 18:10:00|16405.1|16397.1|16398.6|16390.6|16406.1|16398.1|16394.6|16386.6|67
1665771300000|2022-10-14 18:15:00|16398.1|16390.1|16388.1|16380.1|16401.1|16393.1|16387.6|16379.6|127
1665771600000|2022-10-14 18:20:00|16388.6|16380.6|16388.1|16380.1|16392.1|16384.1|16384.1|16376.1|92
1665771900000|2022-10-14 18:25:00|16387.6|16379.6|16387.6|16379.6|16392.1|16384.1|16376.6|16368.6|176
1665772200000|2022-10-14 18:30:00|16387.1|16379.1|16378.6|16370.6|16388.6|16380.6|16374.1|16366.1|75
1665772500000|2022-10-14 18:35:00|16378.1|16370.1|16378.6|16370.6|16385.1|16377.1|16374.6|16366.6|43
1665772800000|2022-10-14 18:40:00|16379.1|16371.1|16375.6|16367.6|16380.6|16372.6|16367.1|16359.1|87
1665773100000|2022-10-14 18:45:00|16375.1|16367.1|16376.6|16368.6|16377.6|16369.6|16363.6|16355.6|309
1665773400000|2022-10-14 18:50:00|16377.1|16369.1|16372.6|16364.6|16377.1|16369.1|16370.1|16362.1|59
1665773700000|2022-10-14 18:55:00|16372.1|16364.1|16390.9|16360.9|16391.1|16374.1|16372.1|16360.9|95
1665774000000|2022-10-14 19:00:00|16390.6|16360.6|16404.2|16374.2|16412.4|16382.4|16390.4|16360.4|0
1665774300000|2022-10-14 19:05:00|16403.9|16373.9|16392.6|16362.6|16410.6|16380.6|16391.7|16361.7|0
1665774600000|2022-10-14 19:10:00|16392.4|16362.4|16369.5|16339.5|16394.4|16364.4|16368.1|16338.1|0
1665774900000|2022-10-14 19:15:00|16369.3|16339.3|16358|16328|16369.9|16339.9|16348.4|16318.4|0
1665775200000|2022-10-14 19:20:00|16358.1|16328.1|16368.9|16338.9|16370.3|16340.3|16356.2|16326.2|0
1665775500000|2022-10-14 19:25:00|16368.7|16338.7|16369.1|16339.1|16370.3|16340.3|16356.9|16326.9|0
1665775800000|2022-10-14 19:30:00|16368.8|16338.8|16379.9|16349.9|16379.9|16349.9|16357.6|16327.6|0
1665776100000|2022-10-14 19:35:00|16379.6|16349.6|16376.6|16346.6|16391.8|16361.8|16372.7|16342.7|0
1665776400000|2022-10-14 19:40:00|16376.8|16346.8|16376|16346|16379.8|16349.8|16368.1|16338.1|0
1665776700000|2022-10-14 19:45:00|16375.8|16345.8|16356.8|16326.8|16375.8|16345.8|16348.8|16318.8|0
1665777000000|2022-10-14 19:50:00|16355.8|16325.8|16349.6|16319.6|16367.4|16337.4|16347.3|16317.3|0
1665777300000|2022-10-14 19:55:00|16349.4|16319.4|16320.6|16290.6|16350.4|16320.4|16297.2|16267.2|0
1665777600000|2022-10-14 20:00:00|16321.4|16291.4|16316.7|16286.7|16327|16297|16313|16283|0
1665777900000|2022-10-14 20:05:00|16315.9|16285.9|16323|16293|16325.2|16295.2|16315.2|16285.2|0
1665778200000|2022-10-14 20:10:00|16323.9|16293.9|16330.1|16300.1|16332.8|16302.8|16320.2|16290.2|0
1665778500000|2022-10-14 20:15:00|16329.6|16299.6|16330.8|16300.8|16331.7|16301.7|16323.2|16293.2|0
1665778800000|2022-10-14 20:20:00|16330|16300|16325.7|16295.7|16330|16300|16322.9|16292.9|0
1665779100000|2022-10-14 20:25:00|16324.8|16294.8|16320.2|16290.2|16325.7|16295.7|16319.3|16289.3|0
1665779400000|2022-10-14 20:30:00|16319.4|16289.4|16322.9|16292.9|16323.8|16293.8|16318.4|16288.4|0
1665779700000|2022-10-14 20:35:00|16323.8|16293.8|16326.5|16296.5|16327.4|16297.4|16322.9|16292.9|0
1665780000000|2022-10-14 20:40:00|16327.3|16297.3|16325.1|16295.1|16327.4|16297.4|16324.1|16294.1|0
1665780300000|2022-10-14 20:45:00|16325.9|16295.9|16318.6|16288.6|16326.4|16296.4|16313.8|16283.8|0
1665780600000|2022-10-14 20:50:00|16319.4|16289.4|16320.7|16290.7|16322.1|16292.1|16316.3|16286.3|0
1665780900000|2022-10-14 20:55:00|16321.5|16291.5|16317.9|16287.9|16332.7|16302.7|16317.5|16287.5|0
1665957600000|2022-10-16 22:00:00|16301.2|16271.2|16308.7|16278.7|16313.2|16283.2|16292.8|16262.8|0
1665957900000|2022-10-16 22:05:00|16306.6|16276.6|16318.6|16288.6|16326.7|16296.7|16301.3|16271.3|0
1665958200000|2022-10-16 22:10:00|16320.3|16290.3|16325.2|16295.2|16325.6|16295.6|16317.2|16287.2|0
1665958500000|2022-10-16 22:15:00|16325.6|16295.6|16314.5|16284.5|16327|16297|16310.9|16280.9|0
1665958800000|2022-10-16 22:20:00|16314.9|16284.9|16311.2|16281.2|16315|16285|16304.4|16274.4|0
1665959100000|2022-10-16 22:25:00|16310.4|16280.4|16323.2|16293.2|16331.4|16301.4|16310.3|16280.3|0
1665959400000|2022-10-16 22:30:00|16322.8|16292.8|16323.8|16293.8|16329.8|16299.8|16320.5|16290.5|0
1665959700000|2022-10-16 22:35:00|16323|16293|16325.2|16295.2|16332.1|16302.1|16322.9|16292.9|0
1665960000000|2022-10-16 22:40:00|16325.6|16295.6|16320.9|16290.9|16325.7|16295.7|16319.3|16289.3|0
1665960300000|2022-10-16 22:45:00|16321.3|16291.3|16336.2|16306.2|16337.6|16307.6|16320.9|16290.9|0
1665960600000|2022-10-16 22:50:00|16335.8|16305.8|16328|16298|16337.9|16307.9|16328|16298|0
1665960900000|2022-10-16 22:55:00|16327.6|16297.6|16331.1|16301.1|16332|16302|16326.6|16296.6|0
1665961200000|2022-10-16 23:00:00|16331.5|16301.5|16340.1|16310.1|16340.1|16310.1|16329.3|16299.3|0
1665961500000|2022-10-16 23:05:00|16340.5|16310.5|16335.5|16305.5|16342.1|16312.1|16331.2|16301.2|0
1665961800000|2022-10-16 23:10:00|16335.1|16305.1|16394.4|16364.4|16397.1|16367.1|16335|16305|0
1665962100000|2022-10-16 23:15:00|16395.2|16365.2|16389.3|16359.3|16399.8|16369.8|16389.3|16359.3|0
1665962400000|2022-10-16 23:20:00|16388.6|16358.6|16376.6|16346.6|16389.6|16359.6|16371|16341|0
1665962700000|2022-10-16 23:25:00|16376.4|16346.4|16384.9|16354.9|16386.3|16356.3|16375.6|16345.6|0
1665963000000|2022-10-16 23:30:00|16384.5|16354.5|16399.3|16369.3|16399.8|16369.8|16383.6|16353.6|0
1665963300000|2022-10-16 23:35:00|16398.9|16368.9|16405.4|16375.4|16413.6|16383.6|16398.9|16368.9|0
1665963600000|2022-10-16 23:40:00|16405.8|16375.8|16404.4|16374.4|16409.1|16379.1|16401.6|16371.6|0
1665963900000|2022-10-16 23:45:00|16405.2|16375.2|16420.1|16390.1|16422.7|16392.7|16404.4|16374.4|0
1665964200000|2022-10-16 23:50:00|16420.5|16390.5|16436.4|16406.4|16436.4|16406.4|16420.1|16390.1|0
1665964500000|2022-10-16 23:55:00|16437.3|16407.3|16431.3|16401.3|16437.3|16407.3|16427.2|16397.2|0
1665964800000|2022-10-17 00:00:00|16431.7|16401.7|16420.8|16390.8|16431.7|16401.7|16414.4|16384.4|0
1665965100000|2022-10-17 00:05:00|16420.3|16390.3|16420.5|16390.5|16424.2|16394.2|16415.2|16385.2|0
1665965400000|2022-10-17 00:10:00|16419.7|16389.7|16407.5|16377.5|16420.5|16390.5|16407.5|16377.5|0
1665965700000|2022-10-17 00:15:00|16406.7|16376.7|16375.1|16345.1|16406.7|16376.7|16370.4|16340.4|0
1665966000000|2022-10-17 00:20:00|16374.3|16344.3|16389.3|16359.3|16389.3|16359.3|16374.3|16344.3|0
1665966300000|2022-10-17 00:25:00|16390.1|16360.1|16371.8|16341.8|16390.1|16360.1|16368.7|16338.7|0
1665966600000|2022-10-17 00:30:00|16371.4|16341.4|16376.7|16346.7|16384.1|16354.1|16367.4|16337.4|0
1665966900000|2022-10-17 00:35:00|16376.5|16346.5|16379.6|16349.6|16389.3|16359.3|16371.5|16341.5|0
1665967200000|2022-10-17 00:40:00|16380|16350|16385.7|16355.7|16388.9|16358.9|16376.3|16346.3|0
1665967500000|2022-10-17 00:45:00|16386.1|16356.1|16392.9|16362.9|16393.7|16363.7|16380.4|16350.4|0
1665967800000|2022-10-17 00:50:00|16392.1|16362.1|16387.4|16357.4|16393.7|16363.7|16379.8|16349.8|0
1665968100000|2022-10-17 00:55:00|16388.2|16358.2|16391.6|16361.6|16392.1|16362.1|16381.1|16351.1|0
1665968400000|2022-10-17 01:00:00|16392.1|16362.1|16408.8|16378.8|16410.4|16380.4|16374.5|16344.5|0
1665968700000|2022-10-17 01:05:00|16407.9|16377.9|16391.5|16361.5|16414.6|16384.6|16389.8|16359.8|0
1665969000000|2022-10-17 01:10:00|16390.6|16360.6|16381.3|16351.3|16394.3|16364.3|16379|16349|0
1665969300000|2022-10-17 01:15:00|16375.6|16345.6|16465.1|16460.1|16468.1|16463.1|16355.1|16344.8|3390
1665969600000|2022-10-17 01:20:00|16470.6|16465.6|16498.6|16493.6|16504.1|16499.1|16465.6|16460.6|1494
1665969900000|2022-10-17 01:25:00|16501.6|16496.6|16503.6|16498.6|16507.1|16502.1|16484.6|16479.6|937
1665970200000|2022-10-17 01:30:00|16504.1|16499.1|16573.1|16568.1|16589.1|16584.1|16454.6|16449.6|6045
1665970500000|2022-10-17 01:35:00|16568.1|16563.1|16547.6|16542.6|16577.1|16572.1|16518.1|16513.1|3040
1665970800000|2022-10-17 01:40:00|16548.1|16543.1|16468.1|16463.1|16549.6|16544.6|16444.6|16439.6|2866
1665971100000|2022-10-17 01:45:00|16470.1|16465.1|16522.1|16517.1|16537.1|16532.1|16455.1|16450.1|2639
1665971400000|2022-10-17 01:50:00|16521.6|16516.6|16492.6|16487.6|16523.1|16518.1|16437.1|16432.1|2342
1665971700000|2022-10-17 01:55:00|16493.1|16488.1|16434.8|16429.8|16493.1|16488.1|16424.8|16419.8|1822
1665972000000|2022-10-17 02:00:00|16435.8|16430.8|16425.3|16420.3|16448.8|16443.8|16388.3|16383.3|2639
1665972300000|2022-10-17 02:05:00|16427.3|16422.3|16416.8|16411.8|16436.8|16431.8|16393.8|16388.8|1655
1665972600000|2022-10-17 02:10:00|16416.3|16411.3|16430.8|16425.8|16441.8|16436.8|16396.8|16391.8|1489
1665972900000|2022-10-17 02:15:00|16429.8|16424.8|16359.8|16354.8|16447.8|16442.8|16355.8|16350.8|2287
1665973200000|2022-10-17 02:20:00|16360.8|16355.8|16365.3|16360.3|16384.8|16379.8|16335.3|16330.3|2172
1665973500000|2022-10-17 02:25:00|16365.8|16360.8|16339.8|16334.8|16371.8|16366.8|16324.8|16319.8|1829
1665973800000|2022-10-17 02:30:00|16339.3|16334.3|16325.8|16320.8|16356.8|16351.8|16318.8|16313.8|1518
1665974100000|2022-10-17 02:35:00|16325.3|16320.3|16327.8|16322.8|16337.3|16332.3|16304.8|16299.8|1507
1665974400000|2022-10-17 02:40:00|16326.3|16321.3|16354.8|16349.8|16366.3|16361.3|16314.8|16309.8|1714
1665974700000|2022-10-17 02:45:00|16353.8|16348.8|16397.3|16392.3|16403.8|16398.8|16350.8|16345.8|2033
1665975000000|2022-10-17 02:50:00|16397.8|16392.8|16369.8|16364.8|16401.8|16396.8|16349.8|16344.8|1664
1665975300000|2022-10-17 02:55:00|16365.8|16360.8|16361.3|16356.3|16375.8|16370.8|16354.8|16349.8|657
1665975600000|2022-10-17 03:00:00|16360.8|16355.8|16341.8|16336.8|16372.3|16367.3|16340.8|16335.8|1047
1665975900000|2022-10-17 03:05:00|16342.3|16337.3|16344.3|16339.3|16356.3|16351.3|16321.3|16316.3|1039
1665976200000|2022-10-17 03:10:00|16343.8|16338.8|16328.8|16323.8|16348.3|16343.3|16318.8|16313.8|765
1665976500000|2022-10-17 03:15:00|16327.8|16322.8|16343.8|16338.8|16356.8|16351.8|16324.8|16319.8|827
1665976800000|2022-10-17 03:20:00|16344.3|16339.3|16360.8|16355.8|16383.8|16378.8|16336.8|16331.8|1374
1665977100000|2022-10-17 03:25:00|16360.3|16355.3|16375.8|16370.8|16377.3|16372.3|16351.8|16346.8|706
1665977400000|2022-10-17 03:30:00|16377.3|16372.3|16374.3|16369.3|16390.8|16385.8|16370.3|16365.3|690
1665977700000|2022-10-17 03:35:00|16374.8|16369.8|16388.8|16383.8|16394.8|16389.8|16370.3|16365.3|752
1665978000000|2022-10-17 03:40:00|16389.3|16384.3|16373.3|16368.3|16396.3|16391.3|16371.3|16366.3|666
1665978300000|2022-10-17 03:45:00|16372.8|16367.8|16383.3|16378.3|16389.3|16384.3|16368.8|16363.8|698
1665978600000|2022-10-17 03:50:00|16382.8|16377.8|16390.8|16385.8|16396.3|16391.3|16382.8|16377.8|502
1665978900000|2022-10-17 03:55:00|16390.3|16385.3|16397.8|16392.8|16412.3|16407.3|16387.8|16382.8|792
1665979200000|2022-10-17 04:00:00|16412.5|16382.5|16406.5|16376.5|16412.5|16382.5|16405.7|16375.7|0
1665979500000|2022-10-17 04:05:00|16400.5|16370.5|16398.2|16368.2|16402.2|16372.2|16398.2|16368.2|0
1665979800000|2022-10-17 04:10:00|16398.6|16368.6|16405.7|16375.7|16407.3|16377.3|16395.9|16365.9|0
1665980100000|2022-10-17 04:15:00|16406.1|16376.1|16405.7|16375.7|16406.5|16376.5|16402.9|16372.9|0
1665980400000|2022-10-17 04:20:00|16406.5|16376.5|16399.5|16369.5|16406.5|16376.5|16398.5|16368.5|0
1665980700000|2022-10-17 04:25:00|16399.1|16369.1|16389.7|16359.7|16399.1|16369.1|16388.5|16358.5|0
1665981000000|2022-10-17 04:30:00|16389.5|16359.5|16396.7|16366.7|16397.6|16367.6|16389.4|16359.4|0
1665981300000|2022-10-17 04:35:00|16396.5|16366.5|16400.3|16370.3|16402.8|16372.8|16395.7|16365.7|0
1665981600000|2022-10-17 04:40:00|16399.9|16369.9|16402.3|16372.3|16402.3|16372.3|16398.8|16368.8|0
1665981900000|2022-10-17 04:45:00|16402.1|16372.1|16403.3|16373.3|16404.1|16374.1|16399.2|16369.2|0
1665982200000|2022-10-17 04:50:00|16403.7|16373.7|16403.3|16373.3|16405|16375|16401.3|16371.3|0
1665982500000|2022-10-17 04:55:00|16402.5|16372.5|16412.1|16382.1|16413|16383|16400.5|16370.5|0
1665982800000|2022-10-17 05:00:00|16411.3|16381.3|16409.8|16404.8|16419.3|16414.3|16377.8|16372.8|1472
1665983100000|2022-10-17 05:05:00|16409.3|16404.3|16451.3|16446.3|16461.8|16456.8|16396.8|16391.8|2234
1665983400000|2022-10-17 05:10:00|16451.8|16446.8|16446.8|16441.8|16489.8|16484.8|16438.3|16433.3|1804
1665983700000|2022-10-17 05:15:00|16447.8|16442.8|16492.8|16487.8|16493.8|16488.8|16447.3|16442.3|1331
1665984000000|2022-10-17 05:20:00|16492.3|16487.3|16507.3|16502.3|16523.3|16518.3|16479.8|16474.8|1745
1665984300000|2022-10-17 05:25:00|16505.8|16500.8|16502.8|16497.8|16529.8|16524.8|16486.8|16481.8|1631
1665984600000|2022-10-17 05:30:00|16502.3|16497.3|16473.8|16468.8|16509.8|16504.8|16456.3|16451.3|1536
1665984900000|2022-10-17 05:35:00|16474.3|16469.3|16465.3|16460.3|16479.3|16474.3|16447.8|16442.8|991
1665985200000|2022-10-17 05:40:00|16465.8|16460.8|16483.8|16478.8|16487.3|16482.3|16455.8|16450.8|762
1665985500000|2022-10-17 05:45:00|16485.8|16480.8|16494.8|16489.8|16495.3|16490.3|16461.3|16456.3|840
1665985800000|2022-10-17 05:50:00|16493.8|16488.8|16528.8|16523.8|16542.3|16537.3|16489.8|16484.8|1995
1665986100000|2022-10-17 05:55:00|16529.3|16524.3|16518.8|16513.8|16551.3|16546.3|16505.3|16500.3|1418
1665986400000|2022-10-17 06:00:00|16519.8|16514.8|16500.8|16495.8|16524.3|16519.3|16492.3|16487.3|791
1665986700000|2022-10-17 06:05:00|16500.3|16495.3|16503.3|16498.3|16513.8|16508.8|16489.8|16484.8|822
1665987000000|2022-10-17 06:10:00|16500.8|16495.8|16527.8|16522.8|16530.3|16525.3|16477.8|16472.8|1382
1665987300000|2022-10-17 06:15:00|16528.3|16523.3|16516.3|16511.3|16535.8|16530.8|16508.8|16503.8|752
1665987600000|2022-10-17 06:20:00|16514.3|16509.3|16517.8|16512.8|16520.3|16515.3|16497.3|16492.3|684
1665987900000|2022-10-17 06:25:00|16517.3|16512.3|16526.3|16521.3|16539.8|16534.8|16509.3|16504.3|706
1665988200000|2022-10-17 06:30:00|16524.8|16519.8|16520.8|16515.8|16543.3|16538.3|16509.3|16504.3|818
1665988500000|2022-10-17 06:35:00|16521.3|16516.3|16518.8|16513.8|16530.8|16525.8|16508.8|16503.8|505
1665988800000|2022-10-17 06:40:00|16518.3|16513.3|16548.8|16543.8|16551.3|16546.3|16517.8|16512.8|802
1665989100000|2022-10-17 06:45:00|16548.3|16543.3|16567.8|16562.8|16569.8|16564.8|16545.8|16540.8|1296
1665989400000|2022-10-17 06:50:00|16568.3|16563.3|16526.3|16521.3|16568.3|16563.3|16523.8|16518.8|871
1665989700000|2022-10-17 06:55:00|16526.8|16521.8|16512.3|16507.3|16545.8|16540.8|16512.3|16507.3|773
1665990000000|2022-10-17 07:00:00|16513.8|16508.8|16569.8|16564.8|16569.8|16564.8|16501.3|16496.3|1521
1665990300000|2022-10-17 07:05:00|16572.8|16567.8|16583.8|16578.8|16602.3|16597.3|16566.3|16561.3|2266
1665990600000|2022-10-17 07:10:00|16584.3|16579.3|16540.3|16535.3|16588.8|16583.8|16538.3|16533.3|1010
1665990900000|2022-10-17 07:15:00|16540.8|16535.8|16506.3|16501.3|16548.8|16543.8|16495.8|16490.8|1555
1665991200000|2022-10-17 07:20:00|16505.3|16500.3|16507.3|16502.3|16520.8|16515.8|16491.8|16486.8|1104
1665991500000|2022-10-17 07:25:00|16506.8|16501.8|16524.8|16519.8|16526.3|16521.3|16496.8|16491.8|967
1665991800000|2022-10-17 07:30:00|16525.3|16520.3|16521.3|16516.3|16536.3|16531.3|16505.8|16500.8|949
1665992100000|2022-10-17 07:35:00|16521.8|16516.8|16561.8|16556.8|16566.8|16561.8|16519.8|16514.8|1062
1665992400000|2022-10-17 07:40:00|16560.8|16555.8|16656.8|16651.8|16720.3|16715.3|16560.3|16555.3|4022
1665992700000|2022-10-17 07:45:00|16655.3|16650.3|16650.3|16645.3|16742.3|16737.3|16645.8|16640.8|3505
1665993000000|2022-10-17 07:50:00|16649.8|16644.8|16684.8|16679.8|16697.3|16692.3|16621.8|16616.8|2356
1665993300000|2022-10-17 07:55:00|16683.8|16678.8|16650.3|16645.3|16683.8|16678.8|16647.3|16642.3|1707
1665993600000|2022-10-17 08:00:00|16649.8|16644.8|16594.8|16589.8|16649.8|16644.8|16594.3|16589.3|2336
1665993900000|2022-10-17 08:05:00|16594.3|16589.3|16557.3|16552.3|16601.8|16596.8|16551.8|16546.8|3304
1665994200000|2022-10-17 08:10:00|16558.8|16553.8|16570.8|16565.8|16584.3|16579.3|16550.3|16545.3|1643
1665994500000|2022-10-17 08:15:00|16570.3|16565.3|16560.3|16555.3|16570.3|16565.3|16550.3|16545.3|949
1665994800000|2022-10-17 08:20:00|16559.8|16554.8|16566.8|16561.8|16575.3|16570.3|16555.8|16550.8|671
1665995100000|2022-10-17 08:25:00|16565.8|16560.8|16552.8|16547.8|16565.8|16560.8|16549.3|16544.3|907
1665995400000|2022-10-17 08:30:00|16563.6|16533.6|16558|16528|16568.2|16538.2|16555.6|16525.6|1
1665995700000|2022-10-17 08:35:00|16557.1|16527.1|16578.2|16548.2|16580.7|16550.7|16557.1|16527.1|0
1665996000000|2022-10-17 08:40:00|16578.7|16548.7|16572.3|16542.3|16581.9|16551.9|16568.6|16538.6|0
1665996300000|2022-10-17 08:45:00|16571.9|16541.9|16560.8|16530.8|16580.5|16550.5|16552.3|16522.3|0
1665996600000|2022-10-17 08:50:00|16561.2|16531.2|16582.2|16552.2|16583.8|16553.8|16561.2|16531.2|0
1665996900000|2022-10-17 08:55:00|16581.8|16551.8|16577.6|16547.6|16588.7|16558.7|16570.7|16540.7|0
1665997200000|2022-10-17 09:00:00|16577.2|16547.2|16594.9|16564.9|16595.3|16565.3|16574.1|16544.1|0
1665997500000|2022-10-17 09:05:00|16594.5|16564.5|16598.7|16568.7|16603.6|16573.6|16588.7|16558.7|0
1665997800000|2022-10-17 09:10:00|16599.1|16569.1|16599.2|16569.2|16601.1|16571.1|16588.2|16558.2|0
1665998100000|2022-10-17 09:15:00|16599.6|16569.6|16564.3|16556.3|16599.6|16577.3|16563.3|16555.3|195
1665998400000|2022-10-17 09:20:00|16564.8|16556.8|16566.3|16558.3|16568.3|16560.3|16559.8|16551.8|91
1665998700000|2022-10-17 09:25:00|16565.8|16557.8|16580.8|16572.8|16581.3|16573.3|16561.8|16553.8|87
1665999000000|2022-10-17 09:30:00|16581.3|16573.3|16594.8|16586.8|16599.8|16591.8|16577.8|16569.8|127
1665999300000|2022-10-17 09:35:00|16594.3|16586.3|16612.3|16604.3|16614.8|16606.8|16591.8|16583.8|181
1665999600000|2022-10-17 09:40:00|16612.8|16604.8|16600.8|16592.8|16613.8|16605.8|16597.3|16589.3|147
1665999900000|2022-10-17 09:45:00|16601.8|16593.8|16607.8|16599.8|16612.8|16604.8|16601.8|16593.8|92
1666000200000|2022-10-17 09:50:00|16608.3|16600.3|16611.8|16603.8|16613.3|16605.3|16605.3|16597.3|57
1666000500000|2022-10-17 09:55:00|16611.3|16603.3|16611.8|16603.8|16613.3|16605.3|16603.3|16595.3|32
1666000800000|2022-10-17 10:00:00|16610.8|16602.8|16618.8|16610.8|16630.8|16622.8|16606.8|16598.8|88
1666001100000|2022-10-17 10:05:00|16619.3|16611.3|16643.8|16635.8|16652.8|16644.8|16615.8|16607.8|157
1666001400000|2022-10-17 10:10:00|16643.3|16635.3|16636.3|16628.3|16652.3|16644.3|16628.3|16620.3|99
1666001700000|2022-10-17 10:15:00|16636.8|16628.8|16622.8|16614.8|16638.8|16630.8|16618.8|16610.8|60
1666002000000|2022-10-17 10:20:00|16622.3|16614.3|16614.8|16606.8|16623.3|16615.3|16611.8|16603.8|56
1666002300000|2022-10-17 10:25:00|16615.3|16607.3|16609.3|16601.3|16616.3|16608.3|16607.8|16599.8|131
1666002600000|2022-10-17 10:30:00|16609.8|16601.8|16616.8|16608.8|16621.8|16613.8|16609.8|16601.8|56
1666002900000|2022-10-17 10:35:00|16617.3|16609.3|16598.8|16590.8|16617.3|16609.3|16598.3|16590.3|106
1666003200000|2022-10-17 10:40:00|16598.3|16590.3|16594.8|16586.8|16603.3|16595.3|16591.3|16583.3|72
1666003500000|2022-10-17 10:45:00|16595.3|16587.3|16602.3|16594.3|16605.8|16597.8|16591.8|16583.8|97
1666003800000|2022-10-17 10:50:00|16602.8|16594.8|16614.3|16606.3|16616.3|16608.3|16600.8|16592.8|39
1666004100000|2022-10-17 10:55:00|16613.8|16605.8|16628.3|16620.3|16631.3|16623.3|16612.3|16604.3|119
1666004400000|2022-10-17 11:00:00|16628.8|16620.8|16606.8|16598.8|16628.8|16620.8|16605.8|16597.8|75
1666004700000|2022-10-17 11:05:00|16607.8|16599.8|16617.3|16609.3|16619.3|16611.3|16606.3|16598.3|38
1666005000000|2022-10-17 11:10:00|16616.8|16608.8|16618.8|16610.8|16622.3|16614.3|16613.8|16605.8|34
1666005300000|2022-10-17 11:15:00|16618.3|16610.3|16627.8|16619.8|16627.8|16619.8|16616.8|16608.8|38
1666005600000|2022-10-17 11:20:00|16627.3|16619.3|16630.8|16622.8|16637.3|16629.3|16626.8|16618.8|95
1666005900000|2022-10-17 11:25:00|16631.3|16623.3|16621.3|16613.3|16641.8|16633.8|16620.3|16612.3|49
1666006200000|2022-10-17 11:30:00|16620.8|16612.8|16619.8|16611.8|16625.8|16617.8|16617.8|16609.8|40
1666006500000|2022-10-17 11:35:00|16619.3|16611.3|16631.8|16623.8|16631.8|16623.8|16618.8|16610.8|41
1666006800000|2022-10-17 11:40:00|16631.3|16623.3|16618.3|16610.3|16633.3|16625.3|16618.3|16610.3|59
1666007100000|2022-10-17 11:45:00|16618.8|16610.8|16620.3|16612.3|16627.3|16619.3|16618.8|16610.8|134
1666007400000|2022-10-17 11:50:00|16618.8|16610.8|16624.3|16616.3|16625.8|16617.8|16616.3|16608.3|50
1666007700000|2022-10-17 11:55:00|16624.8|16616.8|16635.3|16627.3|16642.3|16634.3|16624.3|16616.3|161
1666008000000|2022-10-17 12:00:00|16634.8|16626.8|16639.8|16631.8|16645.8|16637.8|16629.3|16621.3|121
1666008300000|2022-10-17 12:05:00|16639.3|16631.3|16640.8|16632.8|16651.8|16643.8|16632.8|16624.8|272
1666008600000|2022-10-17 12:10:00|16642.8|16634.8|16627.8|16619.8|16648.3|16640.3|16625.3|16617.3|66
1666008900000|2022-10-17 12:15:00|16627.3|16619.3|16632.8|16624.8|16634.8|16626.8|16624.8|16616.8|46
1666009200000|2022-10-17 12:20:00|16633.3|16625.3|16651.3|16643.3|16660.3|16652.3|16631.8|16623.8|153
1666009500000|2022-10-17 12:25:00|16651.8|16643.8|16645.3|16637.3|16657.8|16649.8|16640.8|16632.8|95
1666009800000|2022-10-17 12:30:00|16644.8|16636.8|16646.8|16638.8|16650.8|16642.8|16633.8|16625.8|119
1666010100000|2022-10-17 12:35:00|16646.3|16638.3|16645.8|16637.8|16654.8|16646.8|16643.3|16635.3|60
1666010400000|2022-10-17 12:40:00|16646.3|16638.3|16668.8|16660.8|16681.8|16673.8|16646.3|16638.3|213
1666010700000|2022-10-17 12:45:00|16668.3|16660.3|16664.8|16656.8|16673.8|16665.8|16658.8|16650.8|80
1666011000000|2022-10-17 12:50:00|16664.3|16656.3|16679.3|16671.3|16679.8|16671.8|16663.8|16655.8|112
1666011300000|2022-10-17 12:55:00|16679.8|16671.8|16675.3|16667.3|16687.3|16679.3|16672.8|16664.8|177
1666011600000|2022-10-17 13:00:00|16675.8|16667.8|16684.3|16676.3|16691.3|16683.3|16675.8|16667.8|138
1666011900000|2022-10-17 13:05:00|16683.8|16675.8|16676.3|16668.3|16686.8|16678.8|16669.8|16661.8|125
1666012200000|2022-10-17 13:10:00|16676.8|16668.8|16698.3|16690.3|16700.8|16692.8|16674.8|16666.8|127
1666012500000|2022-10-17 13:15:00|16698.8|16690.8|16692.8|16684.8|16699.3|16691.3|16689.8|16681.8|69
1666012800000|2022-10-17 13:20:00|16693.3|16685.3|16685.8|16677.8|16696.8|16688.8|16677.3|16669.3|98
1666013100000|2022-10-17 13:25:00|16685.3|16677.3|16712.3|16704.3|16714.3|16706.3|16682.8|16674.8|174
1666013400000|2022-10-17 13:30:00|16710.3|16702.3|16729.3|16721.3|16738.8|16730.8|16706.3|16698.3|691
1666013700000|2022-10-17 13:35:00|16728.8|16720.8|16802.3|16794.3|16817.3|16809.3|16725.8|16717.8|1050
1666014000000|2022-10-17 13:40:00|16802.8|16794.8|16789.3|16781.3|16834.8|16826.8|16780.8|16772.8|639
1666014300000|2022-10-17 13:45:00|16787.3|16779.3|16800.3|16792.3|16800.3|16792.3|16765.8|16757.8|535
1666014600000|2022-10-17 13:50:00|16800.8|16792.8|16780.3|16772.3|16810.8|16802.8|16771.3|16763.3|457
1666014900000|2022-10-17 13:55:00|16779.3|16771.3|16775.8|16767.8|16784.3|16776.3|16756.3|16748.3|356
1666015200000|2022-10-17 14:00:00|16776.3|16768.3|16799.8|16791.8|16799.8|16791.8|16765.3|16757.3|364
1666015500000|2022-10-17 14:05:00|16800.3|16792.3|16798.8|16790.8|16812.3|16804.3|16787.8|16779.8|295
1666015800000|2022-10-17 14:10:00|16799.3|16791.3|16854.8|16846.8|16858.8|16850.8|16798.3|16790.3|421
1666016100000|2022-10-17 14:15:00|16855.3|16847.3|16828.3|16820.3|16857.3|16849.3|16815.8|16807.8|446
1666016400000|2022-10-17 14:20:00|16827.8|16819.8|16828.8|16820.8|16844.3|16836.3|16823.3|16815.3|263
1666016700000|2022-10-17 14:25:00|16828.3|16820.3|16828.3|16820.3|16831.8|16823.8|16815.8|16807.8|235
1666017000000|2022-10-17 14:30:00|16828.8|16820.8|16831.8|16823.8|16865.8|16857.8|16821.3|16813.3|511
1666017300000|2022-10-17 14:35:00|16832.3|16824.3|16860.3|16852.3|16863.8|16855.8|16832.3|16824.3|304
1666017600000|2022-10-17 14:40:00|16860.8|16852.8|16871.3|16863.3|16876.8|16868.8|16855.8|16847.8|321
1666017900000|2022-10-17 14:45:00|16870.8|16862.8|16853.8|16845.8|16875.3|16867.3|16846.8|16838.8|377
1666018200000|2022-10-17 14:50:00|16853.3|16845.3|16823.8|16815.8|16853.3|16845.3|16812.8|16804.8|505
1666018500000|2022-10-17 14:55:00|16824.3|16816.3|16832.3|16824.3|16833.8|16825.8|16814.3|16806.3|219
1666018800000|2022-10-17 15:00:00|16831.8|16823.8|16839.3|16831.3|16851.3|16843.3|16830.3|16822.3|258
1666019100000|2022-10-17 15:05:00|16838.8|16830.8|16824.3|16816.3|16848.8|16840.8|16820.8|16812.8|148
1666019400000|2022-10-17 15:10:00|16825.8|16817.8|16832.8|16824.8|16848.8|16840.8|16825.8|16817.8|152
1666019700000|2022-10-17 15:15:00|16831.3|16823.3|16813.3|16805.3|16831.8|16823.8|16808.3|16800.3|242
1666020000000|2022-10-17 15:20:00|16811.3|16803.3|16834.8|16826.8|16838.3|16830.3|16811.3|16803.3|242
1666020300000|2022-10-17 15:25:00|16834.3|16826.3|16848.3|16840.3|16849.8|16841.8|16828.3|16820.3|159
1666020600000|2022-10-17 15:30:00|16847.8|16839.8|16850.3|16842.3|16853.8|16845.8|16835.3|16827.3|179
1666020900000|2022-10-17 15:35:00|16849.8|16841.8|16871.3|16863.3|16871.3|16863.3|16847.8|16839.8|281
1666021200000|2022-10-17 15:40:00|16871.8|16863.8|16881.8|16873.8|16888.8|16880.8|16870.3|16862.3|336
1666021500000|2022-10-17 15:45:00|16881.3|16873.3|16890.3|16882.3|16891.3|16883.3|16874.8|16866.8|146
1666021800000|2022-10-17 15:50:00|16889.8|16881.8|16893.8|16885.8|16894.3|16886.3|16880.8|16872.8|228
1666022100000|2022-10-17 15:55:00|16894.3|16886.3|16880.8|16872.8|16894.8|16886.8|16877.3|16869.3|102
1666022400000|2022-10-17 16:00:00|16880.3|16872.3|16881.3|16873.3|16886.3|16878.3|16875.8|16867.8|58
1666022700000|2022-10-17 16:05:00|16880.8|16872.8|16897.3|16889.3|16898.3|16890.3|16879.3|16871.3|133
1666023000000|2022-10-17 16:10:00|16896.8|16888.8|16876.8|16868.8|16897.3|16889.3|16865.3|16857.3|209
1666023300000|2022-10-17 16:15:00|16876.3|16868.3|16866.3|16858.3|16879.8|16871.8|16863.3|16855.3|119
1666023600000|2022-10-17 16:20:00|16865.8|16857.8|16868.3|16860.3|16870.8|16862.8|16856.3|16848.3|152
1666023900000|2022-10-17 16:25:00|16867.8|16859.8|16870.3|16862.3|16880.3|16872.3|16862.3|16854.3|118
1666024200000|2022-10-17 16:30:00|16870.8|16862.8|16881.3|16873.3|16883.8|16875.8|16867.3|16859.3|90
1666024500000|2022-10-17 16:35:00|16880.8|16872.8|16870.3|16862.3|16884.8|16876.8|16864.3|16856.3|74
1666024800000|2022-10-17 16:40:00|16869.8|16861.8|16856.8|16848.8|16870.3|16862.3|16848.8|16840.8|96
1666025100000|2022-10-17 16:45:00|16857.3|16849.3|16866.8|16858.8|16871.3|16863.3|16847.8|16839.8|124
1666025400000|2022-10-17 16:50:00|16866.3|16858.3|16878.8|16870.8|16879.3|16871.3|16861.8|16853.8|62
1666025700000|2022-10-17 16:55:00|16879.3|16871.3|16860.3|16852.3|16879.3|16871.3|16858.8|16850.8|65
1666026000000|2022-10-17 17:00:00|16859.3|16851.3|16853.3|16845.3|16863.3|16855.3|16841.8|16833.8|81
1666026300000|2022-10-17 17:05:00|16854.8|16846.8|16858.3|16850.3|16865.8|16857.8|16854.3|16846.3|50
1666026600000|2022-10-17 17:10:00|16857.8|16849.8|16863.8|16855.8|16870.8|16862.8|16857.3|16849.3|69
1666026900000|2022-10-17 17:15:00|16863.3|16855.3|16855.3|16847.3|16873.8|16865.8|16853.3|16845.3|58
1666027200000|2022-10-17 17:20:00|16855.8|16847.8|16879.8|16871.8|16880.3|16872.3|16851.3|16843.3|86
1666027500000|2022-10-17 17:25:00|16879.3|16871.3|16871.3|16863.3|16879.3|16871.3|16867.3|16859.3|45
1666027800000|2022-10-17 17:30:00|16870.8|16862.8|16863.8|16855.8|16872.8|16864.8|16860.3|16852.3|52
1666028100000|2022-10-17 17:35:00|16863.3|16855.3|16872.3|16864.3|16873.3|16865.3|16860.8|16852.8|43
1666028400000|2022-10-17 17:40:00|16871.8|16863.8|16859.3|16851.3|16873.3|16865.3|16855.8|16847.8|69
1666028700000|2022-10-17 17:45:00|16859.8|16851.8|16873.3|16865.3|16876.3|16868.3|16859.3|16851.3|50
1666029000000|2022-10-17 17:50:00|16873.8|16865.8|16874.8|16866.8|16878.3|16870.3|16869.3|16861.3|35
1666029300000|2022-10-17 17:55:00|16874.3|16866.3|16872.3|16864.3|16874.8|16866.8|16867.3|16859.3|42
1666029600000|2022-10-17 18:00:00|16871.8|16863.8|16862.8|16854.8|16885.8|16877.8|16861.8|16853.8|111
1666029900000|2022-10-17 18:05:00|16862.3|16854.3|16864.3|16856.3|16865.8|16857.8|16857.3|16849.3|60
1666030200000|2022-10-17 18:10:00|16864.8|16856.8|16855.3|16847.3|16870.8|16862.8|16853.3|16845.3|68
1666030500000|2022-10-17 18:15:00|16854.8|16846.8|16858.3|16850.3|16859.8|16851.8|16848.3|16840.3|55
1666030800000|2022-10-17 18:20:00|16857.8|16849.8|16846.3|16838.3|16858.8|16850.8|16844.8|16836.8|71
1666031100000|2022-10-17 18:25:00|16846.8|16838.8|16846.3|16838.3|16848.3|16840.3|16833.8|16825.8|62
1666031400000|2022-10-17 18:30:00|16846.8|16838.8|16837.8|16829.8|16848.3|16840.3|16836.3|16828.3|40
1666031700000|2022-10-17 18:35:00|16838.3|16830.3|16845.3|16837.3|16848.8|16840.8|16836.3|16828.3|114
1666032000000|2022-10-17 18:40:00|16846.8|16838.8|16856.3|16848.3|16857.3|16849.3|16844.3|16836.3|51
1666032300000|2022-10-17 18:45:00|16856.8|16848.8|16854.8|16846.8|16859.3|16851.3|16847.8|16839.8|82
1666032600000|2022-10-17 18:50:00|16855.3|16847.3|16852.8|16844.8|16855.3|16847.3|16845.8|16837.8|176
1666032900000|2022-10-17 18:55:00|16853.3|16845.3|16866.4|16836.4|16866.4|16850.8|16846.8|16836.1|117
1666033200000|2022-10-17 19:00:00|16866.1|16836.1|16846.5|16816.5|16866.4|16836.4|16839.6|16809.6|0
1666033500000|2022-10-17 19:05:00|16846.9|16816.9|16845.5|16815.5|16856.7|16826.7|16841.7|16811.7|0
1666033800000|2022-10-17 19:10:00|16845.3|16815.3|16851.1|16821.1|16852|16822|16840.8|16810.8|0
1666034100000|2022-10-17 19:15:00|16850.8|16820.8|16848.8|16818.8|16853.6|16823.6|16842.6|16812.6|0
1666034400000|2022-10-17 19:20:00|16848.6|16818.6|16853.8|16823.8|16854|16824|16834.9|16804.9|0
1666034700000|2022-10-17 19:25:00|16853.6|16823.6|16869.8|16839.8|16870.5|16840.5|16852.4|16822.4|0
1666035000000|2022-10-17 19:30:00|16869.5|16839.5|16870.9|16840.9|16877|16847|16866.8|16836.8|0
1666035300000|2022-10-17 19:35:00|16870.7|16840.7|16865.8|16835.8|16872.6|16842.6|16865.1|16835.1|0
1666035600000|2022-10-17 19:40:00|16865.6|16835.6|16873.1|16843.1|16874.1|16844.1|16859.2|16829.2|0
1666035900000|2022-10-17 19:45:00|16872.9|16842.9|16857.5|16827.5|16874.5|16844.5|16857.2|16827.2|0
1666036200000|2022-10-17 19:50:00|16858.8|16828.8|16859.3|16829.3|16868.9|16838.9|16854.5|16824.5|0
1666036500000|2022-10-17 19:55:00|16859.1|16829.1|16845.3|16815.3|16859.1|16829.1|16830.1|16800.1|0
1666036800000|2022-10-17 20:00:00|16844.5|16814.5|16851|16821|16852.2|16822.2|16838.1|16808.1|0
1666037100000|2022-10-17 20:05:00|16851.8|16821.8|16863.7|16833.7|16864.7|16834.7|16851.8|16821.8|0
1666037400000|2022-10-17 20:10:00|16862.9|16832.9|16862.8|16832.8|16864.7|16834.7|16861|16831|0
1666037700000|2022-10-17 20:15:00|16862|16832|16878.3|16848.3|16878.3|16848.3|16861.9|16831.9|0
1666038000000|2022-10-17 20:20:00|16877.5|16847.5|16874|16844|16877.5|16847.5|16869.2|16839.2|0
1666038300000|2022-10-17 20:25:00|16874.9|16844.9|16873.1|16843.1|16875.8|16845.8|16873.1|16843.1|0
1666038600000|2022-10-17 20:30:00|16872.3|16842.3|16874|16844|16874.9|16844.9|16871.3|16841.3|0
1666038900000|2022-10-17 20:35:00|16874.9|16844.9|16882.2|16852.2|16883.1|16853.1|16872.2|16842.2|0
1666039200000|2022-10-17 20:40:00|16881.3|16851.3|16890.4|16860.4|16892.2|16862.2|16881.2|16851.2|0
1666039500000|2022-10-17 20:45:00|16891.2|16861.2|16893.2|16863.2|16893.7|16863.7|16890.4|16860.4|0
1666039800000|2022-10-17 20:50:00|16892.4|16862.4|16887.8|16857.8|16892.4|16862.4|16886.5|16856.5|0
1666040100000|2022-10-17 20:55:00|16886.9|16856.9|16884.7|16854.7|16887.8|16857.8|16883.6|16853.6|0
1666040400000|2022-10-17 21:00:00|16884.9|16854.9|16886|16856|16886|16856|16883.1|16853.1|0
1666040700000|2022-10-17 21:05:00|16886.1|16856.1|16888.9|16858.9|16889.3|16859.3|16885.6|16855.6|0
1666041000000|2022-10-17 21:10:00|16889.4|16859.4|16895|16865|16895|16865|16889.4|16859.4|0
1666041300000|2022-10-17 21:15:00|16894.9|16864.9|16898.6|16868.6|16898.7|16868.7|16893.5|16863.5|0
1666041600000|2022-10-17 21:20:00|16898.4|16868.4|16896|16866|16898.4|16868.4|16896|16866|0
1666041900000|2022-10-17 21:25:00|16897.4|16867.4|16899.6|16869.6|16899.8|16869.8|16895.6|16865.6|0
1666042200000|2022-10-17 21:30:00|16899.9|16869.9|16898.7|16868.7|16899.9|16869.9|16898.4|16868.4|0
1666042500000|2022-10-17 21:35:00|16898.8|16868.8|16902.8|16872.8|16902.8|16872.8|16898.8|16868.8|0
1666042800000|2022-10-17 21:40:00|16902.3|16872.3|16902.3|16872.3|16902.3|16872.3|16901.2|16871.2|0
1666043100000|2022-10-17 21:45:00|16901.4|16871.4|16903.5|16873.5|16903.6|16873.6|16901|16871|0
1666043400000|2022-10-17 21:50:00|16903.6|16873.6|16902.7|16872.7|16903.6|16873.6|16901.1|16871.1|0
1666043700000|2022-10-17 21:55:00|16902.5|16872.5|16916.7|16886.7|16918|16888|16902.5|16872.5|0
1666044000000|2022-10-17 22:00:00|16920.3|16890.3|16919.5|16889.5|16945|16915|16917.7|16887.7|0
1666044300000|2022-10-17 22:05:00|16919.9|16889.9|16918.6|16888.6|16921.3|16891.3|16915.9|16885.9|0
1666044600000|2022-10-17 22:10:00|16920.3|16890.3|16925.4|16895.4|16928.9|16898.9|16920.3|16890.3|0
1666044900000|2022-10-17 22:15:00|16925|16895|16944.7|16914.7|16946.6|16916.6|16922.7|16892.7|0
1666045200000|2022-10-17 22:20:00|16945.6|16915.6|16954.4|16924.4|16954.4|16924.4|16938.6|16908.6|0
1666045500000|2022-10-17 22:25:00|16953.6|16923.6|16969.4|16939.4|16986.1|16956.1|16953.5|16923.5|0
1666045800000|2022-10-17 22:30:00|16968.8|16938.8|16960.4|16930.4|16968.8|16938.8|16960.4|16930.4|0
1666046100000|2022-10-17 22:35:00|16960.3|16930.3|16949.8|16919.8|16960.3|16930.3|16948.9|16918.9|0
1666046400000|2022-10-17 22:40:00|16950.7|16920.7|16955.9|16925.9|16957.6|16927.6|16948.3|16918.3|0
1666046700000|2022-10-17 22:45:00|16956.7|16926.7|16961|16931|16962.2|16932.2|16954.9|16924.9|0
1666047000000|2022-10-17 22:50:00|16961.4|16931.4|16961.7|16931.7|16964.8|16934.8|16956.8|16926.8|0
1666047300000|2022-10-17 22:55:00|16962.6|16932.6|16961.6|16931.6|16964.3|16934.3|16960.6|16930.6|0
1666047600000|2022-10-17 23:00:00|16962.8|16932.8|16966.8|16936.8|16966.8|16936.8|16960|16930|0
1666047900000|2022-10-17 23:05:00|16966.6|16936.6|16971.2|16941.2|16971.5|16941.5|16966.6|16936.6|0
1666048200000|2022-10-17 23:10:00|16972.1|16942.1|16975.3|16945.3|16978.4|16948.4|16971.2|16941.2|0
1666048500000|2022-10-17 23:15:00|16974.4|16944.4|16976.3|16946.3|16978.1|16948.1|16972.5|16942.5|0
1666048800000|2022-10-17 23:20:00|16975.4|16945.4|16976.5|16946.5|16977.7|16947.7|16973.5|16943.5|0
1666049100000|2022-10-17 23:25:00|16977.3|16947.3|16983.3|16953.3|16983.3|16953.3|16974.5|16944.5|0
1666049400000|2022-10-17 23:30:00|16982.5|16952.5|16965.6|16935.6|16986.3|16956.3|16965.6|16935.6|0
1666049700000|2022-10-17 23:35:00|16965.9|16935.9|16968.8|16938.8|16972.6|16942.6|16962.5|16932.5|0
1666050000000|2022-10-17 23:40:00|16968.4|16938.4|16960.1|16930.1|16977.7|16947.7|16954.4|16924.4|0
1666050300000|2022-10-17 23:45:00|16960.3|16930.3|16960.6|16930.6|16961.2|16931.2|16953.4|16923.4|0
1666050600000|2022-10-17 23:50:00|16961|16931|16953.7|16923.7|16967.7|16937.7|16952.8|16922.8|0
1666050900000|2022-10-17 23:55:00|16952.9|16922.9|16957.8|16927.8|16957.8|16927.8|16952.8|16922.8|0
1666051200000|2022-10-18 00:00:00|16957|16927|16936.7|16906.7|16959.6|16929.6|16934|16904|0
1666051500000|2022-10-18 00:05:00|16937.1|16907.1|16930.9|16900.9|16939.5|16909.5|16921.4|16891.4|0
1666051800000|2022-10-18 00:10:00|16931.8|16901.8|16930.8|16900.8|16932.6|16902.6|16924.8|16894.8|0
1666052100000|2022-10-18 00:15:00|16931.2|16901.2|16927.9|16897.9|16931.2|16901.2|16922.8|16892.8|0
1666052400000|2022-10-18 00:20:00|16928.3|16898.3|16924|16894|16930.4|16900.4|16920.5|16890.5|0
1666052700000|2022-10-18 00:25:00|16923.5|16893.5|16928.9|16898.9|16932.1|16902.1|16923.5|16893.5|0
1666053000000|2022-10-18 00:30:00|16928.4|16898.4|16924.6|16894.6|16931.3|16901.3|16921.4|16891.4|0
1666053300000|2022-10-18 00:35:00|16923.7|16893.7|16932.3|16902.3|16933.6|16903.6|16920.1|16890.1|0
1666053600000|2022-10-18 00:40:00|16931.9|16901.9|16927.7|16897.7|16934.4|16904.4|16927.7|16897.7|0
1666053900000|2022-10-18 00:45:00|16926.9|16896.9|16928.5|16898.5|16931.8|16901.8|16925.7|16895.7|0
1666054200000|2022-10-18 00:50:00|16928.9|16898.9|16926|16896|16929.3|16899.3|16921.5|16891.5|0
1666054500000|2022-10-18 00:55:00|16924.4|16894.4|16935.9|16905.9|16936.7|16906.7|16922.4|16892.4|0
1666054800000|2022-10-18 01:00:00|16935|16905|16935.2|16905.2|16937.5|16907.5|16928.5|16898.5|0
1666055100000|2022-10-18 01:05:00|16935.6|16905.6|16952.9|16922.9|16953.7|16923.7|16932.7|16902.7|0
1666055400000|2022-10-18 01:10:00|16953.3|16923.3|16953.3|16923.3|16956.2|16926.2|16949.7|16919.7|0
1666055700000|2022-10-18 01:15:00|16937.3|16932.3|16848.2|16843.2|16937.3|16932.3|16830.8|16825.8|2681
1666056000000|2022-10-18 01:20:00|16846.7|16841.7|16823.2|16818.2|16857.7|16852.7|16814.7|16809.7|1373
1666056300000|2022-10-18 01:25:00|16823.7|16818.7|16830.7|16825.7|16843.2|16838.2|16815.7|16810.7|1225
1666056600000|2022-10-18 01:30:00|16831.7|16826.7|16783.2|16778.2|16877.7|16872.7|16774.2|16769.2|5999
1666056900000|2022-10-18 01:35:00|16782.2|16777.2|16805.7|16800.7|16815.7|16810.7|16759.7|16754.7|3636
1666057200000|2022-10-18 01:40:00|16806.2|16801.2|16813.2|16808.2|16854.7|16849.7|16779.7|16774.7|3352
1666057500000|2022-10-18 01:45:00|16811.7|16806.7|16809.7|16804.7|16834.7|16829.7|16790.7|16785.7|1930
1666057800000|2022-10-18 01:50:00|16807.7|16802.7|16753.7|16748.7|16807.7|16802.7|16750.7|16745.7|2421
1666058100000|2022-10-18 01:55:00|16755.2|16750.2|16742.2|16737.2|16773.2|16768.2|16717.2|16712.2|2566
1666058400000|2022-10-18 02:00:00|16743.7|16738.7|16696.2|16691.2|16748.7|16743.7|16690.2|16685.2|1950
1666058700000|2022-10-18 02:05:00|16697.7|16692.7|16669.7|16664.7|16701.7|16696.7|16658.7|16653.7|1886
1666059000000|2022-10-18 02:10:00|16670.7|16665.7|16647.7|16642.7|16671.7|16666.7|16623.2|16618.2|2973
1666059300000|2022-10-18 02:15:00|16645.7|16640.7|16640.2|16635.2|16658.7|16653.7|16615.7|16610.7|1965
1666059600000|2022-10-18 02:20:00|16639.7|16634.7|16606.7|16601.7|16650.7|16645.7|16594.7|16589.7|1688
1666059900000|2022-10-18 02:25:00|16604.7|16599.7|16635.7|16630.7|16645.7|16640.7|16600.7|16595.7|2312
1666060200000|2022-10-18 02:30:00|16636.2|16631.2|16594.7|16589.7|16643.7|16638.7|16591.7|16586.7|1954
1666060500000|2022-10-18 02:35:00|16595.2|16590.2|16578.7|16573.7|16606.7|16601.7|16559.2|16554.2|2556
1666060800000|2022-10-18 02:40:00|16577.7|16572.7|16535.2|16530.2|16594.2|16589.2|16534.2|16529.2|1887
1666061100000|2022-10-18 02:45:00|16536.2|16531.2|16572.7|16567.7|16576.2|16571.2|16532.7|16527.7|1558
1666061400000|2022-10-18 02:50:00|16572.2|16567.2|16616.7|16611.7|16618.7|16613.7|16562.7|16557.7|1971
1666061700000|2022-10-18 02:55:00|16615.7|16610.7|16617.2|16612.2|16632.2|16627.2|16608.7|16603.7|1805
1666062000000|2022-10-18 03:00:00|16614.2|16609.2|16634.2|16629.2|16637.7|16632.7|16609.7|16604.7|1223
1666062300000|2022-10-18 03:05:00|16633.7|16628.7|16659.7|16654.7|16667.7|16662.7|16628.2|16623.2|1645
1666062600000|2022-10-18 03:10:00|16658.2|16653.2|16654.7|16649.7|16668.2|16663.2|16637.2|16632.2|1138
1666062900000|2022-10-18 03:15:00|16655.7|16650.7|16681.7|16676.7|16684.7|16679.7|16654.7|16649.7|1368
1666063200000|2022-10-18 03:20:00|16681.2|16676.2|16651.7|16646.7|16681.2|16676.2|16644.7|16639.7|1173
1666063500000|2022-10-18 03:25:00|16652.2|16647.2|16659.2|16654.2|16659.2|16654.2|16630.2|16625.2|959
1666063800000|2022-10-18 03:30:00|16658.7|16653.7|16704.7|16699.7|16705.2|16700.2|16651.2|16646.2|1585
1666064100000|2022-10-18 03:35:00|16705.7|16700.7|16704.7|16699.7|16713.7|16708.7|16690.7|16685.7|1064
1666064400000|2022-10-18 03:40:00|16704.2|16699.2|16735.2|16730.2|16735.2|16730.2|16698.2|16693.2|1431
1666064700000|2022-10-18 03:45:00|16734.7|16729.7|16763.7|16758.7|16773.7|16768.7|16709.7|16704.7|1970
1666065000000|2022-10-18 03:50:00|16764.2|16759.2|16780.7|16775.7|16786.7|16781.7|16744.7|16739.7|1595
1666065300000|2022-10-18 03:55:00|16781.2|16776.2|16762.2|16757.2|16784.7|16779.7|16759.2|16754.2|932
1666065600000|2022-10-18 04:00:00|16774.2|16744.2|16783.8|16753.8|16788.8|16758.8|16767.6|16737.6|10
1666065900000|2022-10-18 04:05:00|16783|16753|16768.1|16738.1|16793.3|16763.3|16768.1|16738.1|0
1666066200000|2022-10-18 04:10:00|16768.5|16738.5|16785.5|16755.5|16790.9|16760.9|16766.5|16736.5|0
1666066500000|2022-10-18 04:15:00|16787.2|16757.2|16783|16753|16814.4|16784.4|16781.7|16751.7|0
1666066800000|2022-10-18 04:20:00|16782.8|16752.8|16792.4|16762.4|16801.7|16771.7|16781|16751|0
1666067100000|2022-10-18 04:25:00|16789.9|16759.9|16798.4|16768.4|16808.6|16778.6|16789.9|16759.9|0
1666067400000|2022-10-18 04:30:00|16797.9|16767.9|16812.4|16782.4|16814.9|16784.9|16791.8|16761.8|0
1666067700000|2022-10-18 04:35:00|16812.3|16782.3|16794|16764|16812.3|16782.3|16793.2|16763.2|0
1666068000000|2022-10-18 04:40:00|16794.4|16764.4|16770.1|16740.1|16795.6|16765.6|16759.9|16729.9|0
1666068300000|2022-10-18 04:45:00|16770.5|16740.5|16771.3|16741.3|16775.3|16745.3|16767.5|16737.5|0
1666068600000|2022-10-18 04:50:00|16770.4|16740.4|16777.3|16747.3|16780.1|16750.1|16768.5|16738.5|0
1666068900000|2022-10-18 04:55:00|16777.6|16747.6|16790.1|16760.1|16793.9|16763.9|16774.9|16744.9|0
1666069200000|2022-10-18 05:00:00|16788.1|16758.1|16856.7|16851.7|16857.7|16852.7|16780.2|16758.1|3574
1666069500000|2022-10-18 05:05:00|16857.7|16852.7|16812.2|16807.2|16875.7|16870.7|16812.2|16807.2|2359
1666069800000|2022-10-18 05:10:00|16812.7|16807.7|16846.7|16841.7|16846.7|16841.7|16779.7|16774.7|2186
1666070100000|2022-10-18 05:15:00|16847.2|16842.2|16831.7|16826.7|16858.2|16853.2|16829.7|16824.7|1280
1666070400000|2022-10-18 05:20:00|16831.2|16826.2|16803.2|16798.2|16837.7|16832.7|16786.7|16781.7|1414
1666070700000|2022-10-18 05:25:00|16803.7|16798.7|16790.2|16785.2|16820.2|16815.2|16776.2|16771.2|1416
1666071000000|2022-10-18 05:30:00|16790.7|16785.7|16806.2|16801.2|16814.2|16809.2|16776.2|16771.2|1377
1666071300000|2022-10-18 05:35:00|16806.7|16801.7|16826.2|16821.2|16828.2|16823.2|16782.2|16777.2|1284
1666071600000|2022-10-18 05:40:00|16826.7|16821.7|16820.7|16815.7|16837.7|16832.7|16806.7|16801.7|1035
1666071900000|2022-10-18 05:45:00|16821.2|16816.2|16807.7|16802.7|16825.2|16820.2|16793.2|16788.2|810
1666072200000|2022-10-18 05:50:00|16805.7|16800.7|16833.2|16828.2|16838.7|16833.7|16804.7|16799.7|782
1666072500000|2022-10-18 05:55:00|16833.7|16828.7|16785.7|16780.7|16836.2|16831.2|16775.2|16770.2|1313
1666072800000|2022-10-18 06:00:00|16787.7|16782.7|16761.7|16756.7|16790.2|16785.2|16756.2|16751.2|1317
1666073100000|2022-10-18 06:05:00|16763.2|16758.2|16743.2|16738.2|16769.2|16764.2|16714.2|16709.2|1911
1666073400000|2022-10-18 06:10:00|16741.7|16736.7|16783.2|16778.2|16785.7|16780.7|16735.7|16730.7|1341
1666073700000|2022-10-18 06:15:00|16782.7|16777.7|16791.7|16786.7|16813.2|16808.2|16772.2|16767.2|1495
1666074000000|2022-10-18 06:20:00|16791.2|16786.2|16805.7|16800.7|16820.2|16815.2|16787.2|16782.2|1054
1666074300000|2022-10-18 06:25:00|16807.7|16802.7|16821.2|16816.2|16833.2|16828.2|16803.2|16798.2|924
1666074600000|2022-10-18 06:30:00|16821.7|16816.7|16824.7|16819.7|16829.7|16824.7|16800.7|16795.7|930
1666074900000|2022-10-18 06:35:00|16825.2|16820.2|16836.2|16831.2|16839.2|16834.2|16817.7|16812.7|677
1666075200000|2022-10-18 06:40:00|16835.7|16830.7|16841.2|16836.2|16850.2|16845.2|16831.2|16826.2|917
1666075500000|2022-10-18 06:45:00|16841.7|16836.7|16829.2|16824.2|16845.7|16840.7|16819.7|16814.7|787
1666075800000|2022-10-18 06:50:00|16826.7|16821.7|16809.2|16804.2|16831.2|16826.2|16804.2|16799.2|785
1666076100000|2022-10-18 06:55:00|16807.7|16802.7|16819.7|16814.7|16820.2|16815.2|16807.7|16802.7|671
1666076400000|2022-10-18 07:00:00|16818.7|16813.7|16831.7|16826.7|16833.7|16828.7|16803.2|16798.2|1009
1666076700000|2022-10-18 07:05:00|16831.2|16826.2|16806.2|16801.2|16840.2|16835.2|16791.7|16786.7|1390
1666077000000|2022-10-18 07:10:00|16807.7|16802.7|16797.2|16792.2|16822.2|16817.2|16792.2|16787.2|896
1666077300000|2022-10-18 07:15:00|16797.7|16792.7|16805.7|16800.7|16819.7|16814.7|16790.7|16785.7|728
1666077600000|2022-10-18 07:20:00|16806.2|16801.2|16834.7|16829.7|16835.2|16830.2|16794.7|16789.7|1002
1666077900000|2022-10-18 07:25:00|16835.7|16830.7|16860.2|16855.2|16863.2|16858.2|16831.2|16826.2|1438
1666078200000|2022-10-18 07:30:00|16859.7|16854.7|16883.7|16878.7|16889.2|16884.2|16853.2|16848.2|1518
1666078500000|2022-10-18 07:35:00|16884.2|16879.2|16872.2|16867.2|16887.7|16882.7|16852.2|16847.2|1080
1666078800000|2022-10-18 07:40:00|16872.7|16867.7|16869.7|16864.7|16887.2|16882.2|16867.7|16862.7|1041
1666079100000|2022-10-18 07:45:00|16869.2|16864.2|16880.2|16875.2|16885.2|16880.2|16864.2|16859.2|923
1666079400000|2022-10-18 07:50:00|16880.7|16875.7|16889.7|16884.7|16895.2|16890.2|16872.2|16867.2|1286
1666079700000|2022-10-18 07:55:00|16889.2|16884.2|16902.7|16897.7|16906.7|16901.7|16878.7|16873.7|1941
1666080000000|2022-10-18 08:00:00|16902.8|16897.8|16915.3|16910.3|16932.3|16927.3|16886.3|16881.3|2458
1666080300000|2022-10-18 08:05:00|16914.8|16909.8|16886.8|16881.8|16915.3|16910.3|16882.3|16877.3|2095
1666080600000|2022-10-18 08:10:00|16885.8|16880.8|16894.3|16889.3|16898.3|16893.3|16884.3|16879.3|776
1666080900000|2022-10-18 08:15:00|16893.8|16888.8|16883.8|16878.8|16899.3|16894.3|16880.3|16875.3|734
1666081200000|2022-10-18 08:20:00|16883.3|16878.3|16876.3|16871.3|16884.8|16879.8|16870.3|16865.3|553
1666081500000|2022-10-18 08:25:00|16876.8|16871.8|16863.3|16858.3|16891.3|16886.3|16862.8|16857.8|1329
1666081800000|2022-10-18 08:30:00|16885.1|16855.1|16892.8|16862.8|16902|16872|16885.1|16855.1|0
1666082100000|2022-10-18 08:35:00|16892.4|16862.4|16862.5|16832.5|16892.7|16862.7|16857.5|16827.5|0
1666082400000|2022-10-18 08:40:00|16863.3|16833.3|16845.5|16815.5|16864.7|16834.7|16844.3|16814.3|0
1666082700000|2022-10-18 08:45:00|16844.7|16814.7|16855.3|16825.3|16856.5|16826.5|16841.8|16811.8|0
1666083000000|2022-10-18 08:50:00|16855.7|16825.7|16847.1|16817.1|16859.3|16829.3|16846.1|16816.1|0
1666083300000|2022-10-18 08:55:00|16846.3|16816.3|16816.9|16786.9|16847.7|16817.7|16815.4|16785.4|0
1666083600000|2022-10-18 09:00:00|16816.5|16786.5|16846.1|16816.1|16854.1|16824.1|16804.4|16774.4|0
1666083900000|2022-10-18 09:05:00|16845.3|16815.3|16822.5|16792.5|16845.3|16815.3|16820.6|16790.6|0
1666084200000|2022-10-18 09:10:00|16822.9|16792.9|16836.2|16806.2|16839.9|16809.9|16818.9|16788.9|0
1666084500000|2022-10-18 09:15:00|16825.3|16817.3|16841.3|16833.3|16852.8|16844.8|16812.8|16804.8|917
1666084800000|2022-10-18 09:20:00|16840.3|16832.3|16829.3|16821.3|16842.8|16834.8|16820.8|16812.8|345
1666085100000|2022-10-18 09:25:00|16828.8|16820.8|16838.3|16830.3|16838.8|16830.8|16815.8|16807.8|174
1666085400000|2022-10-18 09:30:00|16840.8|16832.8|16828.3|16820.3|16847.8|16839.8|16824.3|16816.3|160
1666085700000|2022-10-18 09:35:00|16828.8|16820.8|16829.3|16821.3|16843.3|16835.3|16826.8|16818.8|240
1666086000000|2022-10-18 09:40:00|16829.8|16821.8|16832.3|16824.3|16834.8|16826.8|16815.3|16807.3|230
1666086300000|2022-10-18 09:45:00|16831.8|16823.8|16841.8|16833.8|16843.8|16835.8|16826.8|16818.8|155
1666086600000|2022-10-18 09:50:00|16838.8|16830.8|16839.8|16831.8|16840.8|16832.8|16831.3|16823.3|87
1666086900000|2022-10-18 09:55:00|16840.3|16832.3|16847.3|16839.3|16853.8|16845.8|16839.8|16831.8|223
1666087200000|2022-10-18 10:00:00|16846.8|16838.8|16851.3|16843.3|16855.3|16847.3|16844.3|16836.3|130
1666087500000|2022-10-18 10:05:00|16851.8|16843.8|16844.3|16836.3|16855.3|16847.3|16837.3|16829.3|123
1666087800000|2022-10-18 10:10:00|16843.8|16835.8|16855.8|16847.8|16857.3|16849.3|16839.3|16831.3|76
1666088100000|2022-10-18 10:15:00|16855.3|16847.3|16855.8|16847.8|16856.3|16848.3|16851.3|16843.3|32
1666088400000|2022-10-18 10:20:00|16856.3|16848.3|16862.8|16854.8|16865.3|16857.3|16853.8|16845.8|130
1666088700000|2022-10-18 10:25:00|16863.3|16855.3|16865.3|16857.3|16878.3|16870.3|16854.3|16846.3|243
1666089000000|2022-10-18 10:30:00|16864.8|16856.8|16861.3|16853.3|16865.3|16857.3|16852.3|16844.3|74
1666089300000|2022-10-18 10:35:00|16860.8|16852.8|16867.8|16859.8|16880.3|16872.3|16857.3|16849.3|103
1666089600000|2022-10-18 10:40:00|16867.3|16859.3|16848.3|16840.3|16869.3|16861.3|16846.8|16838.8|87
1666089900000|2022-10-18 10:45:00|16847.8|16839.8|16848.8|16840.8|16855.3|16847.3|16843.3|16835.3|55
1666090200000|2022-10-18 10:50:00|16849.3|16841.3|16840.8|16832.8|16850.8|16842.8|16836.8|16828.8|90
1666090500000|2022-10-18 10:55:00|16841.3|16833.3|16835.3|16827.3|16846.8|16838.8|16830.8|16822.8|44
1666090800000|2022-10-18 11:00:00|16836.8|16828.8|16860.3|16852.3|16866.3|16858.3|16835.8|16827.8|99
1666091100000|2022-10-18 11:05:00|16859.8|16851.8|16864.8|16856.8|16872.3|16864.3|16858.8|16850.8|70
1666091400000|2022-10-18 11:10:00|16865.3|16857.3|16863.8|16855.8|16874.3|16866.3|16861.8|16853.8|58
1666091700000|2022-10-18 11:15:00|16863.3|16855.3|16864.8|16856.8|16871.3|16863.3|16859.8|16851.8|28
1666092000000|2022-10-18 11:20:00|16865.3|16857.3|16879.8|16871.8|16881.8|16873.8|16863.8|16855.8|70
1666092300000|2022-10-18 11:25:00|16880.3|16872.3|16881.3|16873.3|16881.8|16873.8|16873.3|16865.3|59
1666092600000|2022-10-18 11:30:00|16880.8|16872.8|16902.3|16894.3|16907.3|16899.3|16879.3|16871.3|165
1666092900000|2022-10-18 11:35:00|16902.8|16894.8|16908.8|16900.8|16909.8|16901.8|16892.3|16884.3|95
1666093200000|2022-10-18 11:40:00|16909.3|16901.3|16904.3|16896.3|16918.3|16910.3|16901.8|16893.8|140
1666093500000|2022-10-18 11:45:00|16903.8|16895.8|16908.3|16900.3|16910.3|16902.3|16897.8|16889.8|343
1666093800000|2022-10-18 11:50:00|16907.8|16899.8|16898.8|16890.8|16908.3|16900.3|16897.8|16889.8|79
1666094100000|2022-10-18 11:55:00|16898.3|16890.3|16905.3|16897.3|16907.3|16899.3|16895.3|16887.3|99
1666094400000|2022-10-18 12:00:00|16905.8|16897.8|16902.8|16894.8|16908.8|16900.8|16895.3|16887.3|61
1666094700000|2022-10-18 12:05:00|16903.3|16895.3|16910.3|16902.3|16910.3|16902.3|16897.8|16889.8|43
1666095000000|2022-10-18 12:10:00|16912.3|16904.3|16922.3|16914.3|16926.3|16918.3|16911.8|16903.8|265
1666095300000|2022-10-18 12:15:00|16921.8|16913.8|16900.3|16892.3|16923.3|16915.3|16899.3|16891.3|288
1666095600000|2022-10-18 12:20:00|16900.8|16892.8|16899.3|16891.3|16909.8|16901.8|16896.3|16888.3|112
1666095900000|2022-10-18 12:25:00|16899.8|16891.8|16913.3|16905.3|16914.3|16906.3|16896.8|16888.8|70
1666096200000|2022-10-18 12:30:00|16913.8|16905.8|16928.8|16920.8|16931.8|16923.8|16913.8|16905.8|317
1666096500000|2022-10-18 12:35:00|16929.8|16921.8|16937.3|16929.3|16938.3|16930.3|16922.8|16914.8|221
1666096800000|2022-10-18 12:40:00|16936.8|16928.8|16928.3|16920.3|16939.8|16931.8|16926.8|16918.8|178
1666097100000|2022-10-18 12:45:00|16928.8|16920.8|16944.8|16936.8|16947.8|16939.8|16921.8|16913.8|201
1666097400000|2022-10-18 12:50:00|16943.8|16935.8|16934.3|16926.3|16947.8|16939.8|16931.8|16923.8|84
1666097700000|2022-10-18 12:55:00|16933.8|16925.8|16945.8|16937.8|16948.3|16940.3|16933.8|16925.8|112
1666098000000|2022-10-18 13:00:00|16945.3|16937.3|16931.3|16923.3|16948.3|16940.3|16927.3|16919.3|113
1666098300000|2022-10-18 13:05:00|16931.8|16923.8|16929.3|16921.3|16936.8|16928.8|16918.8|16910.8|150
1666098600000|2022-10-18 13:10:00|16929.8|16921.8|16929.8|16921.8|16936.8|16928.8|16926.3|16918.3|120
1666098900000|2022-10-18 13:15:00|16930.3|16922.3|16931.8|16923.8|16939.3|16931.3|16922.3|16914.3|184
1666099200000|2022-10-18 13:20:00|16931.3|16923.3|16937.8|16929.8|16943.8|16935.8|16931.3|16923.3|90
1666099500000|2022-10-18 13:25:00|16937.3|16929.3|16949.3|16941.3|16950.8|16942.8|16935.8|16927.8|97
1666099800000|2022-10-18 13:30:00|16948.8|16940.8|16900.3|16892.3|16965.3|16957.3|16897.8|16889.8|925
1666100100000|2022-10-18 13:35:00|16899.8|16891.8|16918.8|16910.8|16938.3|16930.3|16897.8|16889.8|390
1666100400000|2022-10-18 13:40:00|16919.3|16911.3|16899.3|16891.3|16931.3|16923.3|16882.3|16874.3|410
1666100700000|2022-10-18 13:45:00|16899.8|16891.8|16887.8|16879.8|16902.3|16894.3|16862.3|16854.3|558
1666101000000|2022-10-18 13:50:00|16887.3|16879.3|16833.3|16825.3|16896.8|16888.8|16832.3|16824.3|543
1666101300000|2022-10-18 13:55:00|16833.8|16825.8|16815.8|16807.8|16853.8|16845.8|16805.8|16797.8|578
1666101600000|2022-10-18 14:00:00|16814.8|16806.8|16841.8|16833.8|16842.3|16834.3|16809.8|16801.8|456
1666101900000|2022-10-18 14:05:00|16841.3|16833.3|16822.8|16814.8|16845.3|16837.3|16809.3|16801.3|338
1666102200000|2022-10-18 14:10:00|16822.3|16814.3|16818.8|16810.8|16829.3|16821.3|16814.8|16806.8|214
1666102500000|2022-10-18 14:15:00|16818.3|16810.3|16798.3|16790.3|16829.8|16821.8|16795.8|16787.8|342
1666102800000|2022-10-18 14:20:00|16798.8|16790.8|16755.8|16747.8|16799.8|16791.8|16753.8|16745.8|621
1666103100000|2022-10-18 14:25:00|16756.3|16748.3|16709.8|16701.8|16763.3|16755.3|16709.8|16701.8|668
1666103400000|2022-10-18 14:30:00|16710.3|16702.3|16714.3|16706.3|16724.8|16716.8|16693.3|16685.3|511
1666103700000|2022-10-18 14:35:00|16714.8|16706.8|16654.3|16646.3|16716.8|16708.8|16654.3|16646.3|763
1666104000000|2022-10-18 14:40:00|16655.3|16647.3|16682.8|16674.8|16685.3|16677.3|16643.3|16635.3|689
1666104300000|2022-10-18 14:45:00|16684.3|16676.3|16708.8|16700.8|16716.8|16708.8|16661.8|16653.8|653
1666104600000|2022-10-18 14:50:00|16708.3|16700.3|16711.3|16703.3|16711.8|16703.8|16694.8|16686.8|336
1666104900000|2022-10-18 14:55:00|16710.8|16702.8|16700.8|16692.8|16711.8|16703.8|16697.8|16689.8|149
1666105200000|2022-10-18 15:00:00|16700.3|16692.3|16715.3|16707.3|16717.3|16709.3|16686.3|16678.3|312
1666105500000|2022-10-18 15:05:00|16715.8|16707.8|16677.3|16669.3|16723.8|16715.8|16663.8|16655.8|457
1666105800000|2022-10-18 15:10:00|16676.8|16668.8|16644.3|16636.3|16687.3|16679.3|16642.3|16634.3|373
1666106100000|2022-10-18 15:15:00|16644.8|16636.8|16646.8|16638.8|16665.3|16657.3|16639.3|16631.3|342
1666106400000|2022-10-18 15:20:00|16646.3|16638.3|16616.8|16608.8|16650.3|16642.3|16609.3|16601.3|711
1666106700000|2022-10-18 15:25:00|16617.3|16609.3|16623.3|16615.3|16628.8|16620.8|16606.8|16598.8|552
1666107000000|2022-10-18 15:30:00|16622.8|16614.8|16621.8|16613.8|16623.3|16615.3|16602.8|16594.8|309
1666107300000|2022-10-18 15:35:00|16621.3|16613.3|16615.8|16607.8|16626.8|16618.8|16599.3|16591.3|214
1666107600000|2022-10-18 15:40:00|16615.3|16607.3|16643.3|16635.3|16643.3|16635.3|16602.8|16594.8|300
1666107900000|2022-10-18 15:45:00|16642.8|16634.8|16657.8|16649.8|16661.3|16653.3|16639.3|16631.3|301
1666108200000|2022-10-18 15:50:00|16658.3|16650.3|16653.3|16645.3|16665.8|16657.8|16651.8|16643.8|199
1666108500000|2022-10-18 15:55:00|16652.8|16644.8|16652.8|16644.8|16662.8|16654.8|16633.8|16625.8|183
1666108800000|2022-10-18 16:00:00|16649.3|16641.3|16640.3|16632.3|16652.8|16644.8|16633.8|16625.8|152
1666109100000|2022-10-18 16:05:00|16639.8|16631.8|16660.3|16652.3|16662.8|16654.8|16620.8|16612.8|244
1666109400000|2022-10-18 16:10:00|16661.8|16653.8|16691.8|16683.8|16698.8|16690.8|16657.8|16649.8|394
1666109700000|2022-10-18 16:15:00|16690.8|16682.8|16704.8|16696.8|16713.3|16705.3|16678.3|16670.3|269
1666110000000|2022-10-18 16:20:00|16704.3|16696.3|16674.8|16666.8|16704.3|16696.3|16673.8|16665.8|160
1666110300000|2022-10-18 16:25:00|16675.3|16667.3|16675.8|16667.8|16680.8|16672.8|16660.8|16652.8|223
1666110600000|2022-10-18 16:30:00|16676.3|16668.3|16685.8|16677.8|16689.3|16681.3|16665.3|16657.3|109
1666110900000|2022-10-18 16:35:00|16686.3|16678.3|16707.8|16699.8|16716.8|16708.8|16685.8|16677.8|177
1666111200000|2022-10-18 16:40:00|16708.3|16700.3|16698.8|16690.8|16721.8|16713.8|16698.3|16690.3|89
1666111500000|2022-10-18 16:45:00|16699.3|16691.3|16695.8|16687.8|16699.8|16691.8|16682.8|16674.8|108
1666111800000|2022-10-18 16:50:00|16695.3|16687.3|16712.3|16704.3|16715.3|16707.3|16692.3|16684.3|90
1666112100000|2022-10-18 16:55:00|16712.8|16704.8|16684.3|16676.3|16718.3|16710.3|16684.3|16676.3|84
1666112400000|2022-10-18 17:00:00|16682.8|16674.8|16652.3|16644.3|16691.8|16683.8|16647.3|16639.3|133
1666112700000|2022-10-18 17:05:00|16651.8|16643.8|16672.8|16664.8|16685.8|16677.8|16650.8|16642.8|119
1666113000000|2022-10-18 17:10:00|16672.3|16664.3|16698.8|16690.8|16698.8|16690.8|16668.8|16660.8|61
1666113300000|2022-10-18 17:15:00|16696.8|16688.8|16695.3|16687.3|16702.8|16694.8|16689.3|16681.3|119
1666113600000|2022-10-18 17:20:00|16695.8|16687.8|16693.8|16685.8|16707.8|16699.8|16676.8|16668.8|62
1666113900000|2022-10-18 17:25:00|16692.8|16684.8|16709.3|16701.3|16712.8|16704.8|16691.8|16683.8|50
1666114200000|2022-10-18 17:30:00|16709.8|16701.8|16728.8|16720.8|16729.8|16721.8|16699.3|16691.3|89
1666114500000|2022-10-18 17:35:00|16729.3|16721.3|16720.8|16712.8|16730.8|16722.8|16715.3|16707.3|99
1666114800000|2022-10-18 17:40:00|16720.3|16712.3|16720.8|16712.8|16723.8|16715.8|16711.3|16703.3|43
1666115100000|2022-10-18 17:45:00|16721.3|16713.3|16721.3|16713.3|16722.3|16714.3|16701.3|16693.3|32
1666115400000|2022-10-18 17:50:00|16720.8|16712.8|16730.8|16722.8|16731.8|16723.8|16716.8|16708.8|36
1666115700000|2022-10-18 17:55:00|16730.3|16722.3|16731.3|16723.3|16737.3|16729.3|16721.3|16713.3|53
1666116000000|2022-10-18 18:00:00|16730.8|16722.8|16707.3|16699.3|16735.8|16727.8|16704.8|16696.8|83
1666116300000|2022-10-18 18:05:00|16706.8|16698.8|16704.8|16696.8|16718.8|16710.8|16698.3|16690.3|86
1666116600000|2022-10-18 18:10:00|16705.3|16697.3|16707.3|16699.3|16713.8|16705.8|16703.8|16695.8|41
1666116900000|2022-10-18 18:15:00|16706.8|16698.8|16694.8|16686.8|16708.3|16700.3|16692.8|16684.8|36
1666117200000|2022-10-18 18:20:00|16694.3|16686.3|16711.3|16703.3|16713.8|16705.8|16688.8|16680.8|38
1666117500000|2022-10-18 18:25:00|16710.8|16702.8|16715.3|16707.3|16718.3|16710.3|16699.8|16691.8|31
1666117800000|2022-10-18 18:30:00|16715.8|16707.8|16704.3|16696.3|16716.3|16708.3|16697.8|16689.8|29
1666118100000|2022-10-18 18:35:00|16703.8|16695.8|16675.8|16667.8|16708.8|16700.8|16664.8|16656.8|82
1666118400000|2022-10-18 18:40:00|16675.3|16667.3|16644.8|16636.8|16678.3|16670.3|16643.8|16635.8|113
1666118700000|2022-10-18 18:45:00|16646.3|16638.3|16650.8|16642.8|16654.8|16646.8|16636.3|16628.3|176
1666119000000|2022-10-18 18:50:00|16651.3|16643.3|16659.8|16651.8|16660.8|16652.8|16643.3|16635.3|76
1666119300000|2022-10-18 18:55:00|16659.3|16651.3|16689.9|16659.9|16690.2|16671.8|16655.8|16647.8|92
1666119600000|2022-10-18 19:00:00|16689.7|16659.7|16672.3|16642.3|16691|16661|16659.6|16629.6|0
1666119900000|2022-10-18 19:05:00|16672.6|16642.6|16670.9|16640.9|16682.7|16652.7|16670.7|16640.7|0
1666120200000|2022-10-18 19:10:00|16671.1|16641.1|16622.5|16592.5|16676.6|16646.6|16618.3|16588.3|0
1666120500000|2022-10-18 19:15:00|16622.7|16592.7|16619.5|16589.5|16631.3|16601.3|16612.2|16582.2|0
1666120800000|2022-10-18 19:20:00|16619.3|16589.3|16638|16608|16638.7|16608.7|16615.9|16585.9|0
1666121100000|2022-10-18 19:25:00|16637.9|16607.9|16639.5|16609.5|16641.4|16611.4|16632.2|16602.2|0
1666121400000|2022-10-18 19:30:00|16639.3|16609.3|16683.5|16653.5|16684.9|16654.9|16637.6|16607.6|0
1666121700000|2022-10-18 19:35:00|16683.7|16653.7|16678.2|16648.2|16684.2|16654.2|16664.9|16634.9|0
1666122000000|2022-10-18 19:40:00|16678.9|16648.9|16691.2|16661.2|16692.8|16662.8|16677.6|16647.6|0
1666122300000|2022-10-18 19:45:00|16691.4|16661.4|16675.4|16645.4|16691.4|16661.4|16675|16645|0
1666122600000|2022-10-18 19:50:00|16676.9|16646.9|16681.4|16651.4|16698.4|16668.4|16676.9|16646.9|0
1666122900000|2022-10-18 19:55:00|16681.6|16651.6|16713.1|16683.1|16714.7|16684.7|16669.8|16639.8|0
1666123200000|2022-10-18 20:00:00|16712.9|16682.9|16764.6|16734.6|16772.7|16742.7|16674.1|16644.1|0
1666123500000|2022-10-18 20:05:00|16765.4|16735.4|16762.8|16732.8|16776.1|16746.1|16753|16723|0
1666123800000|2022-10-18 20:10:00|16762|16732|16761.4|16731.4|16774.5|16744.5|16758.5|16728.5|0
1666124100000|2022-10-18 20:15:00|16762.2|16732.2|16793.6|16763.6|16794.5|16764.5|16762.2|16732.2|0
1666124400000|2022-10-18 20:20:00|16794|16764|16792.2|16762.2|16795.1|16765.1|16785|16755|0
1666124700000|2022-10-18 20:25:00|16791.4|16761.4|16793.4|16763.4|16794.9|16764.9|16786.8|16756.8|0
1666125000000|2022-10-18 20:30:00|16795|16765|16788.3|16758.3|16797.9|16767.9|16780.4|16750.4|0
1666125300000|2022-10-18 20:35:00|16789.1|16759.1|16804.3|16774.3|16804.7|16774.7|16787.4|16757.4|0
1666125600000|2022-10-18 20:40:00|16803.8|16773.8|16810.9|16780.9|16812.7|16782.7|16803.3|16773.3|0
1666125900000|2022-10-18 20:45:00|16810.1|16780.1|16810.2|16780.2|16812.8|16782.8|16807.3|16777.3|0
1666126200000|2022-10-18 20:50:00|16811|16781|16800.2|16770.2|16811|16781|16800.2|16770.2|0
1666126500000|2022-10-18 20:55:00|16800.6|16770.6|16797.2|16767.2|16800.6|16770.6|16790.2|16760.2|0
1666126800000|2022-10-18 21:00:00|16797.1|16767.1|16799.4|16769.4|16800.2|16770.2|16796.6|16766.6|0
1666127100000|2022-10-18 21:05:00|16799.8|16769.8|16798.9|16768.9|16800.8|16770.8|16798|16768|0
1666127400000|2022-10-18 21:10:00|16798.8|16768.8|16803.5|16773.5|16804|16774|16798.6|16768.6|0
1666127700000|2022-10-18 21:15:00|16803.4|16773.4|16806.2|16776.2|16807.2|16777.2|16803.4|16773.4|0
1666128000000|2022-10-18 21:20:00|16806|16776|16808.5|16778.5|16808.5|16778.5|16805.2|16775.2|0
1666128300000|2022-10-18 21:25:00|16810.2|16780.2|16808.5|16778.5|16810.6|16780.6|16806|16776|0
1666128600000|2022-10-18 21:30:00|16808.3|16778.3|16803.1|16773.1|16810.1|16780.1|16801.7|16771.7|0
1666128900000|2022-10-18 21:35:00|16802.8|16772.8|16802|16772|16803.5|16773.5|16801.5|16771.5|0
1666129200000|2022-10-18 21:40:00|16802.1|16772.1|16801.7|16771.7|16802.4|16772.4|16800.4|16770.4|0
1666129500000|2022-10-18 21:45:00|16801.8|16771.8|16799.9|16769.9|16802.1|16772.1|16797.6|16767.6|0
1666129800000|2022-10-18 21:50:00|16799.8|16769.8|16800.4|16770.4|16800.4|16770.4|16796.4|16766.4|0
1666130100000|2022-10-18 21:55:00|16801.9|16771.9|16796.6|16766.6|16802.8|16772.8|16795.3|16765.3|0
1666130400000|2022-10-18 22:00:00|16798|16768|16783.6|16753.6|16800.9|16770.9|16781.8|16751.8|0
1666130700000|2022-10-18 22:05:00|16784.4|16754.4|16780.9|16750.9|16785.3|16755.3|16780.9|16750.9|0
1666131000000|2022-10-18 22:10:00|16781.7|16751.7|16785.3|16755.3|16785.3|16755.3|16780.9|16750.9|0
1666131300000|2022-10-18 22:15:00|16784.9|16754.9|16770.9|16740.9|16784.9|16754.9|16770.9|16740.9|0
1666131600000|2022-10-18 22:20:00|16771.3|16741.3|16774|16744|16774|16744|16768.3|16738.3|0
1666131900000|2022-10-18 22:25:00|16774.4|16744.4|16779.3|16749.3|16779.3|16749.3|16770.4|16740.4|0
1666132200000|2022-10-18 22:30:00|16778.5|16748.5|16781.3|16751.3|16784.7|16754.7|16775.8|16745.8|0
1666132500000|2022-10-18 22:35:00|16781.8|16751.8|16779.5|16749.5|16782.2|16752.2|16776.8|16746.8|0
1666132800000|2022-10-18 22:40:00|16779.9|16749.9|16787.8|16757.8|16790.5|16760.5|16779.5|16749.5|0
1666133100000|2022-10-18 22:45:00|16787.7|16757.7|16787.5|16757.5|16788.3|16758.3|16783.9|16753.9|0
1666133400000|2022-10-18 22:50:00|16787.4|16757.4|16790.4|16760.4|16793.7|16763.7|16786.6|16756.6|0
1666133700000|2022-10-18 22:55:00|16794.1|16764.1|16796|16766|16797|16767|16793.2|16763.2|0
1666134000000|2022-10-18 23:00:00|16796.4|16766.4|16812.5|16782.5|16812.5|16782.5|16794.3|16764.3|0
1666134300000|2022-10-18 23:05:00|16812.8|16782.8|16842|16812|16843.3|16813.3|16810.2|16780.2|0
1666134600000|2022-10-18 23:10:00|16841.2|16811.2|16855.8|16825.8|16860.8|16830.8|16839.3|16809.3|0
1666134900000|2022-10-18 23:15:00|16856.6|16826.6|16836|16806|16857.6|16827.6|16834.2|16804.2|0
1666135200000|2022-10-18 23:20:00|16836.4|16806.4|16843.9|16813.9|16848.6|16818.6|16836|16806|0
1666135500000|2022-10-18 23:25:00|16843|16813|16825.3|16795.3|16843|16813|16825.3|16795.3|0
1666135800000|2022-10-18 23:30:00|16826.2|16796.2|16830.1|16800.1|16831.9|16801.9|16818.1|16788.1|0
1666136100000|2022-10-18 23:35:00|16831|16801|16808.8|16778.8|16831|16801|16806.1|16776.1|0
1666136400000|2022-10-18 23:40:00|16808|16778|16795.4|16765.4|16808.8|16778.8|16790.8|16760.8|0
1666136700000|2022-10-18 23:45:00|16794.6|16764.6|16799.8|16769.8|16800.3|16770.3|16789.9|16759.9|0
1666137000000|2022-10-18 23:50:00|16799.4|16769.4|16798.4|16768.4|16805.8|16775.8|16797.6|16767.6|0
1666137300000|2022-10-18 23:55:00|16798|16768|16796.6|16766.6|16801.1|16771.1|16792.5|16762.5|0
1666137600000|2022-10-19 00:00:00|16793.3|16763.3|16803.8|16773.8|16815.8|16785.8|16788.5|16758.5|0
1666137900000|2022-10-19 00:05:00|16804.6|16774.6|16808.9|16778.9|16817.2|16787.2|16803.8|16773.8|0
1666138200000|2022-10-19 00:10:00|16809.7|16779.7|16790.5|16760.5|16809.8|16779.8|16785.3|16755.3|0
1666138500000|2022-10-19 00:15:00|16791.3|16761.3|16792.6|16762.6|16792.6|16762.6|16775.5|16745.5|0
1666138800000|2022-10-19 00:20:00|16793.4|16763.4|16792.3|16762.3|16796.5|16766.5|16780.8|16750.8|0
1666139100000|2022-10-19 00:25:00|16792.7|16762.7|16821.8|16791.8|16823.4|16793.4|16790.1|16760.1|0
1666139400000|2022-10-19 00:30:00|16822.1|16792.1|16816.9|16786.9|16828.2|16798.2|16813.3|16783.3|0
1666139700000|2022-10-19 00:35:00|16817.3|16787.3|16830.6|16800.6|16834|16804|16817.3|16787.3|0
1666140000000|2022-10-19 00:40:00|16830.2|16800.2|16838.1|16808.1|16840.9|16810.9|16828.9|16798.9|0
1666140300000|2022-10-19 00:45:00|16837.7|16807.7|16834|16804|16845.3|16815.3|16829.6|16799.6|0
1666140600000|2022-10-19 00:50:00|16834.4|16804.4|16834.8|16804.8|16839.3|16809.3|16831.6|16801.6|0
1666140900000|2022-10-19 00:55:00|16834.4|16804.4|16833|16803|16845.2|16815.2|16833|16803|0
1666141200000|2022-10-19 01:00:00|16833.4|16803.4|16821.1|16791.1|16835.8|16805.8|16818.3|16788.3|0
1666141500000|2022-10-19 01:05:00|16820.3|16790.3|16816.9|16786.9|16821.1|16791.1|16814.1|16784.1|0
1666141800000|2022-10-19 01:10:00|16816.5|16786.5|16814.7|16784.7|16816.9|16786.9|16808.3|16778.3|0
1666142100000|2022-10-19 01:15:00|16808.1|16778.1|16785.8|16780.8|16847.3|16842.3|16769.8|16764.8|2000
1666142400000|2022-10-19 01:20:00|16784.3|16779.3|16773.5|16768.5|16797.8|16792.8|16746.3|16741.3|1067
1666142700000|2022-10-19 01:25:00|16773|16768|16782|16777|16782|16777|16752|16747|650
1666143000000|2022-10-19 01:30:00|16781|16776|16855|16850|16855|16850|16757|16752|4134
1666143300000|2022-10-19 01:35:00|16850.5|16845.5|16913.5|16908.5|16920.5|16915.5|16832|16827|3697
1666143600000|2022-10-19 01:40:00|16915|16910|16883|16878|16923.5|16918.5|16873|16868|2657
1666143900000|2022-10-19 01:45:00|16882.5|16877.5|16877|16872|16892|16887|16857|16852|1733
1666144200000|2022-10-19 01:50:00|16877.5|16872.5|16854|16849|16906.5|16901.5|16817|16812|2881
1666144500000|2022-10-19 01:55:00|16852|16847|16808|16803|16864|16859|16804.5|16799.5|1826
1666144800000|2022-10-19 02:00:00|16809|16804|16783|16778|16830.5|16825.5|16780|16775|2221
1666145100000|2022-10-19 02:05:00|16782.5|16777.5|16781|16776|16811|16806|16758|16753|2185
1666145400000|2022-10-19 02:10:00|16780.5|16775.5|16778.5|16773.5|16790|16785|16750.5|16745.5|1701
1666145700000|2022-10-19 02:15:00|16778|16773|16771.5|16766.5|16779|16774|16750|16745|1329
1666146000000|2022-10-19 02:20:00|16772|16767|16786.5|16781.5|16819.5|16814.5|16766.5|16761.5|1858
1666146300000|2022-10-19 02:25:00|16786|16781|16827|16822|16836.5|16831.5|16785|16780|1847
1666146600000|2022-10-19 02:30:00|16825|16820|16772|16767|16829.5|16824.5|16770|16765|1434
1666146900000|2022-10-19 02:35:00|16770|16765|16768.5|16763.5|16780|16775|16753.5|16748.5|1448
1666147200000|2022-10-19 02:40:00|16771.5|16766.5|16785|16780|16788|16783|16737|16732|1671
1666147500000|2022-10-19 02:45:00|16784|16779|16796|16791|16799|16794|16771|16766|984
1666147800000|2022-10-19 02:50:00|16795|16790|16753|16748|16800.5|16795.5|16752.5|16747.5|1033
1666148100000|2022-10-19 02:55:00|16754|16749|16774|16769|16780.5|16775.5|16753|16748|698
1666148400000|2022-10-19 03:00:00|16774.5|16769.5|16757.5|16752.5|16783.5|16778.5|16755|16750|744
1666148700000|2022-10-19 03:05:00|16757|16752|16710|16705|16757|16752|16709|16704|2227
1666149000000|2022-10-19 03:10:00|16709.5|16704.5|16691|16686|16724.5|16719.5|16675|16670|1842
1666149300000|2022-10-19 03:15:00|16690|16685|16721|16716|16723.5|16718.5|16688.5|16683.5|1076
1666149600000|2022-10-19 03:20:00|16720.5|16715.5|16720.5|16715.5|16746|16741|16710.5|16705.5|1283
1666149900000|2022-10-19 03:25:00|16719.5|16714.5|16702.5|16697.5|16729|16724|16702|16697|675
1666150200000|2022-10-19 03:30:00|16702|16697|16739|16734|16740|16735|16702|16697|720
1666150500000|2022-10-19 03:35:00|16738.5|16733.5|16723|16718|16757.5|16752.5|16723|16718|964
1666150800000|2022-10-19 03:40:00|16724.5|16719.5|16725|16720|16747|16742|16723|16718|461
1666151100000|2022-10-19 03:45:00|16727|16722|16722|16717|16727|16722|16714.5|16709.5|375
1666151400000|2022-10-19 03:50:00|16722.5|16717.5|16720|16715|16729.5|16724.5|16714.5|16709.5|369
1666151700000|2022-10-19 03:55:00|16722|16717|16703|16698|16723.5|16718.5|16696|16691|445
1666152000000|2022-10-19 04:00:00|16715.5|16685.5|16717.1|16687.1|16720.4|16690.4|16713.8|16683.8|2
1666152300000|2022-10-19 04:05:00|16729|16699|16724.6|16694.6|16729.5|16699.5|16723.3|16693.3|0
1666152600000|2022-10-19 04:10:00|16724.9|16694.9|16734|16704|16734|16704|16724.9|16694.9|0
1666152900000|2022-10-19 04:15:00|16733.7|16703.7|16732|16702|16735|16705|16731.8|16701.8|0
1666153200000|2022-10-19 04:20:00|16731.4|16701.4|16727.9|16697.9|16734.7|16704.7|16727.9|16697.9|0
1666153500000|2022-10-19 04:25:00|16727.2|16697.2|16723.2|16693.2|16727.9|16697.9|16720.8|16690.8|0
1666153800000|2022-10-19 04:30:00|16722.9|16692.9|16721.9|16691.9|16724.2|16694.2|16720.5|16690.5|0
1666154100000|2022-10-19 04:35:00|16722.2|16692.2|16722.2|16692.2|16725.2|16695.2|16720.5|16690.5|0
1666154400000|2022-10-19 04:40:00|16722.1|16692.1|16722.6|16692.6|16725|16695|16721.2|16691.2|0
1666154700000|2022-10-19 04:45:00|16723.3|16693.3|16727.2|16697.2|16728.9|16698.9|16722.6|16692.6|0
1666155000000|2022-10-19 04:50:00|16727.6|16697.6|16719.2|16689.2|16728.2|16698.2|16717.9|16687.9|0
1666155300000|2022-10-19 04:55:00|16718.8|16688.8|16714.2|16684.2|16720.7|16690.7|16714.2|16684.2|0
1666155600000|2022-10-19 05:00:00|16715.2|16685.2|16680.5|16675.5|16720.5|16715.5|16654|16649|2402
1666155900000|2022-10-19 05:05:00|16680|16675|16685|16680|16689|16684|16661.5|16656.5|1202
1666156200000|2022-10-19 05:10:00|16685.5|16680.5|16674|16669|16717|16712|16674|16669|1126
1666156500000|2022-10-19 05:15:00|16674.5|16669.5|16665|16660|16685|16680|16658.5|16653.5|1099
1666156800000|2022-10-19 05:20:00|16664|16659|16632.5|16627.5|16666.5|16661.5|16631|16626|1259
1666157100000|2022-10-19 05:25:00|16633|16628|16637|16632|16646|16641|16623|16618|1137
1666157400000|2022-10-19 05:30:00|16635.5|16630.5|16619|16614|16651.5|16646.5|16615.5|16610.5|1139
1666157700000|2022-10-19 05:35:00|16618.5|16613.5|16608.5|16603.5|16625.5|16620.5|16598|16593|1301
1666158000000|2022-10-19 05:40:00|16608|16603|16642.5|16637.5|16644.5|16639.5|16604|16599|1106
1666158300000|2022-10-19 05:45:00|16643|16638|16656|16651|16664|16659|16631.5|16626.5|1327
1666158600000|2022-10-19 05:50:00|16655.5|16650.5|16645.5|16640.5|16671|16666|16634|16629|932
1666158900000|2022-10-19 05:55:00|16646.5|16641.5|16564|16559|16668|16663|16562|16557|2671
1666159200000|2022-10-19 06:00:00|16562|16557|16556|16551|16581|16576|16549|16544|2479
1666159500000|2022-10-19 06:05:00|16556.5|16551.5|16602|16597|16607.5|16602.5|16546|16541|1644
1666159800000|2022-10-19 06:10:00|16601.5|16596.5|16615|16610|16630|16625|16588|16583|1302
1666160100000|2022-10-19 06:15:00|16616.5|16611.5|16626|16621|16632.5|16627.5|16599|16594|902
1666160400000|2022-10-19 06:20:00|16624.5|16619.5|16575.5|16570.5|16638|16633|16575|16570|1114
1666160700000|2022-10-19 06:25:00|16576|16571|16592|16587|16598.5|16593.5|16568|16563|982
1666161000000|2022-10-19 06:30:00|16591.5|16586.5|16565|16560|16597.5|16592.5|16556.5|16551.5|1172
1666161300000|2022-10-19 06:35:00|16563.5|16558.5|16559.5|16554.5|16580|16575|16543|16538|1193
1666161600000|2022-10-19 06:40:00|16558|16553|16571.5|16566.5|16574|16569|16544|16539|1234
1666161900000|2022-10-19 06:45:00|16570|16565|16576.5|16571.5|16591|16586|16566.5|16561.5|1004
1666162200000|2022-10-19 06:50:00|16577|16572|16563|16558|16587.5|16582.5|16560|16555|576
1666162500000|2022-10-19 06:55:00|16564.5|16559.5|16531|16526|16567.5|16562.5|16518.5|16513.5|1607
1666162800000|2022-10-19 07:00:00|16532|16527|16498.5|16493.5|16558.5|16553.5|16491.5|16486.5|2389
1666163100000|2022-10-19 07:05:00|16498|16493|16496.5|16491.5|16518|16513|16488|16483|1447
1666163400000|2022-10-19 07:10:00|16499|16494|16527.5|16522.5|16539.5|16534.5|16498.5|16493.5|1922
1666163700000|2022-10-19 07:15:00|16528|16523|16553.5|16548.5|16562|16557|16518|16513|1316
1666164000000|2022-10-19 07:20:00|16553|16548|16532|16527|16555|16550|16527.5|16522.5|901
1666164300000|2022-10-19 07:25:00|16531|16526|16541|16536|16555|16550|16524|16519|1143
1666164600000|2022-10-19 07:30:00|16542|16537|16533|16528|16556|16551|16520.5|16515.5|1102
1666164900000|2022-10-19 07:35:00|16533.5|16528.5|16521.5|16516.5|16546.5|16541.5|16518.5|16513.5|1183
1666165200000|2022-10-19 07:40:00|16521|16516|16518|16513|16536|16531|16508|16503|1651
1666165500000|2022-10-19 07:45:00|16517.5|16512.5|16519|16514|16529.5|16524.5|16511.5|16506.5|1050
1666165800000|2022-10-19 07:50:00|16518.5|16513.5|16505.5|16500.5|16534.5|16529.5|16502|16497|1276
1666166100000|2022-10-19 07:55:00|16507|16502|16512|16507|16516.5|16511.5|16497|16492|1640
1666166400000|2022-10-19 08:00:00|16510.5|16505.5|16502|16497|16513.5|16508.5|16484.5|16479.5|1761
1666166700000|2022-10-19 08:05:00|16501.5|16496.5|16498.5|16493.5|16521|16516|16480.5|16475.5|2406
1666167000000|2022-10-19 08:10:00|16497|16492|16488|16483|16501.5|16496.5|16478|16473|1555
1666167300000|2022-10-19 08:15:00|16489|16484|16486|16481|16494|16489|16479.5|16474.5|735
1666167600000|2022-10-19 08:20:00|16486.5|16481.5|16492|16487|16496.5|16491.5|16471|16466|945
1666167900000|2022-10-19 08:25:00|16493|16488|16496|16491|16502.5|16497.5|16483|16478|1446
1666168200000|2022-10-19 08:30:00|16512.4|16482.4|16536.1|16506.1|16537.4|16507.4|16511.3|16481.3|0
1666168500000|2022-10-19 08:35:00|16536.4|16506.4|16523.8|16493.8|16537.2|16507.2|16522.2|16492.2|0
1666168800000|2022-10-19 08:40:00|16523.7|16493.7|16533|16503|16538.9|16508.9|16522.3|16492.3|0
1666169100000|2022-10-19 08:45:00|16532.3|16502.3|16505.7|16475.7|16533.6|16503.6|16503.3|16473.3|0
1666169400000|2022-10-19 08:50:00|16504.7|16474.7|16518.2|16488.2|16519.8|16489.8|16500.7|16470.7|0
1666169700000|2022-10-19 08:55:00|16517.8|16487.8|16517.6|16487.6|16520.4|16490.4|16509.4|16479.4|0
1666170000000|2022-10-19 09:00:00|16515.6|16485.6|16530.1|16500.1|16532.7|16502.7|16513.6|16483.6|0
1666170300000|2022-10-19 09:05:00|16529.8|16499.8|16548.9|16518.9|16550.4|16520.4|16529.4|16499.4|0
1666170600000|2022-10-19 09:10:00|16548.6|16518.6|16542.5|16512.5|16550.4|16520.4|16538.6|16508.6|0
1666170900000|2022-10-19 09:15:00|16517.5|16509.5|16509.5|16501.5|16524|16516|16505|16497|612
1666171200000|2022-10-19 09:20:00|16510|16502|16497|16489|16514|16506|16496|16488|139
1666171500000|2022-10-19 09:25:00|16496.5|16488.5|16510.5|16502.5|16514|16506|16493|16485|164
1666171800000|2022-10-19 09:30:00|16511|16503|16528.5|16520.5|16533.5|16525.5|16510.5|16502.5|244
1666172100000|2022-10-19 09:35:00|16528|16520|16528.5|16520.5|16533.5|16525.5|16523.5|16515.5|145
1666172400000|2022-10-19 09:40:00|16528|16520|16531|16523|16538|16530|16518|16510|193
1666172700000|2022-10-19 09:45:00|16530.5|16522.5|16528.5|16520.5|16530.5|16522.5|16517|16509|104
1666173000000|2022-10-19 09:50:00|16528|16520|16538.5|16530.5|16539.5|16531.5|16525|16517|91
1666173300000|2022-10-19 09:55:00|16539|16531|16544.5|16536.5|16546|16538|16536.5|16528.5|191
1666173600000|2022-10-19 10:00:00|16545|16537|16535.5|16527.5|16546.5|16538.5|16528|16520|177
1666173900000|2022-10-19 10:05:00|16535|16527|16538|16530|16545|16537|16531|16523|101
1666174200000|2022-10-19 10:10:00|16538.5|16530.5|16529.5|16521.5|16542.5|16534.5|16525|16517|103
1666174500000|2022-10-19 10:15:00|16529|16521|16536|16528|16537.5|16529.5|16525.5|16517.5|72
1666174800000|2022-10-19 10:20:00|16536.5|16528.5|16529.5|16521.5|16537.5|16529.5|16520|16512|98
1666175100000|2022-10-19 10:25:00|16529|16521|16506|16498|16536|16528|16505|16497|160
1666175400000|2022-10-19 10:30:00|16505.5|16497.5|16508|16500|16515|16507|16499.5|16491.5|117
1666175700000|2022-10-19 10:35:00|16507.5|16499.5|16495.5|16487.5|16519.5|16511.5|16494.5|16486.5|67
1666176000000|2022-10-19 10:40:00|16496|16488|16470|16462|16497|16489|16468|16460|304
1666176300000|2022-10-19 10:45:00|16469.5|16461.5|16487|16479|16490.5|16482.5|16469.5|16461.5|95
1666176600000|2022-10-19 10:50:00|16487.5|16479.5|16499|16491|16500.5|16492.5|16485.5|16477.5|66
1666176900000|2022-10-19 10:55:00|16499.5|16491.5|16504|16496|16506.5|16498.5|16494|16486|57
1666177200000|2022-10-19 11:00:00|16505|16497|16511|16503|16513.5|16505.5|16500.5|16492.5|109
1666177500000|2022-10-19 11:05:00|16511.5|16503.5|16495|16487|16513|16505|16493.5|16485.5|43
1666177800000|2022-10-19 11:10:00|16494.5|16486.5|16472.5|16464.5|16495|16487|16467|16459|145
1666178100000|2022-10-19 11:15:00|16472|16464|16460|16452|16483|16475|16457.5|16449.5|141
1666178400000|2022-10-19 11:20:00|16459.5|16451.5|16464.5|16456.5|16472.5|16464.5|16458|16450|48
1666178700000|2022-10-19 11:25:00|16465|16457|16450.5|16442.5|16466|16458|16448.5|16440.5|110
1666179000000|2022-10-19 11:30:00|16449|16441|16452|16444|16456|16448|16443|16435|107
1666179300000|2022-10-19 11:35:00|16451.5|16443.5|16452.5|16444.5|16468|16460|16451.5|16443.5|75
1666179600000|2022-10-19 11:40:00|16450.5|16442.5|16448|16440|16457.5|16449.5|16444.5|16436.5|306
1666179900000|2022-10-19 11:45:00|16448.5|16440.5|16457|16449|16459.5|16451.5|16443.5|16435.5|130
1666180200000|2022-10-19 11:50:00|16457.5|16449.5|16455|16447|16460.5|16452.5|16453|16445|59
1666180500000|2022-10-19 11:55:00|16455.5|16447.5|16467|16459|16468|16460|16454.5|16446.5|55
1666180800000|2022-10-19 12:00:00|16466.5|16458.5|16446.5|16438.5|16469.5|16461.5|16446.5|16438.5|95
1666181100000|2022-10-19 12:05:00|16447|16439|16441|16433|16452.5|16444.5|16428.5|16420.5|326
1666181400000|2022-10-19 12:10:00|16440.5|16432.5|16452.5|16444.5|16454.5|16446.5|16440|16432|140
1666181700000|2022-10-19 12:15:00|16453|16445|16450.5|16442.5|16455.5|16447.5|16446|16438|28
1666182000000|2022-10-19 12:20:00|16450|16442|16449|16441|16451|16443|16439.5|16431.5|52
1666182300000|2022-10-19 12:25:00|16448.5|16440.5|16446|16438|16452|16444|16433.5|16425.5|45
1666182600000|2022-10-19 12:30:00|16445|16437|16429|16421|16448|16440|16418|16410|269
1666182900000|2022-10-19 12:35:00|16429.5|16421.5|16427|16419|16434.5|16426.5|16424|16416|76
1666183200000|2022-10-19 12:40:00|16426.5|16418.5|16420|16412|16442.5|16434.5|16419|16411|112
1666183500000|2022-10-19 12:45:00|16420.5|16412.5|16434.5|16426.5|16435|16427|16419.5|16411.5|93
1666183800000|2022-10-19 12:50:00|16434|16426|16436|16428|16448|16440|16430|16422|158
1666184100000|2022-10-19 12:55:00|16436.5|16428.5|16448|16440|16453.5|16445.5|16436|16428|181
1666184400000|2022-10-19 13:00:00|16448.5|16440.5|16440.5|16432.5|16451.5|16443.5|16435.5|16427.5|117
1666184700000|2022-10-19 13:05:00|16440|16432|16424.5|16416.5|16447|16439|16418.5|16410.5|178
1666185000000|2022-10-19 13:10:00|16424|16416|16426.5|16418.5|16431|16423|16419.5|16411.5|172
1666185300000|2022-10-19 13:15:00|16427|16419|16420.5|16412.5|16427|16419|16410.5|16402.5|280
1666185600000|2022-10-19 13:20:00|16420|16412|16416.5|16408.5|16425|16417|16410|16402|198
1666185900000|2022-10-19 13:25:00|16416|16408|16416|16408|16421.5|16413.5|16407.5|16399.5|185
1666186200000|2022-10-19 13:30:00|16415.5|16407.5|16454.5|16446.5|16454.5|16446.5|16388|16380|900
1666186500000|2022-10-19 13:35:00|16454|16446|16431|16423|16466.5|16458.5|16426.5|16418.5|718
1666186800000|2022-10-19 13:40:00|16431.5|16423.5|16405.5|16397.5|16439|16431|16381|16373|521
1666187100000|2022-10-19 13:45:00|16405|16397|16375|16367|16418|16410|16372|16364|526
1666187400000|2022-10-19 13:50:00|16374.5|16366.5|16400.5|16392.5|16406.5|16398.5|16374|16366|428
1666187700000|2022-10-19 13:55:00|16400|16392|16366.5|16358.5|16414.5|16406.5|16365.5|16357.5|414
1666188000000|2022-10-19 14:00:00|16366|16358|16392.5|16384.5|16395|16387|16355|16347|433
1666188300000|2022-10-19 14:05:00|16393|16385|16418|16410|16421.5|16413.5|16391|16383|436
1666188600000|2022-10-19 14:10:00|16418.5|16410.5|16438.5|16430.5|16444.5|16436.5|16403.5|16395.5|291
1666188900000|2022-10-19 14:15:00|16439.5|16431.5|16438|16430|16463.5|16455.5|16432|16424|407
1666189200000|2022-10-19 14:20:00|16438.5|16430.5|16469.5|16461.5|16476|16468|16435.5|16427.5|547
1666189500000|2022-10-19 14:25:00|16469|16461|16471|16463|16482.5|16474.5|16451|16443|343
1666189800000|2022-10-19 14:30:00|16472|16464|16426.5|16418.5|16482|16474|16426|16418|424
1666190100000|2022-10-19 14:35:00|16426|16418|16443.5|16435.5|16443.5|16435.5|16420.5|16412.5|218
1666190400000|2022-10-19 14:40:00|16444|16436|16426.5|16418.5|16446|16438|16408.5|16400.5|317
1666190700000|2022-10-19 14:45:00|16427|16419|16424.5|16416.5|16438.5|16430.5|16419|16411|252
1666191000000|2022-10-19 14:50:00|16425.5|16417.5|16405|16397|16430|16422|16403.5|16395.5|236
1666191300000|2022-10-19 14:55:00|16405.5|16397.5|16400|16392|16405.5|16397.5|16387.5|16379.5|392
1666191600000|2022-10-19 15:00:00|16399|16391|16389|16381|16408.5|16400.5|16386|16378|232
1666191900000|2022-10-19 15:05:00|16388.5|16380.5|16393|16385|16406|16398|16388.5|16380.5|157
1666192200000|2022-10-19 15:10:00|16392.5|16384.5|16390.5|16382.5|16412|16404|16388.5|16380.5|136
1666192500000|2022-10-19 15:15:00|16391|16383|16392|16384|16404|16396|16389|16381|146
1666192800000|2022-10-19 15:20:00|16392.5|16384.5|16373|16365|16401.5|16393.5|16372.5|16364.5|198
1666193100000|2022-10-19 15:25:00|16373.5|16365.5|16378|16370|16381|16373|16364.5|16356.5|280
1666193400000|2022-10-19 15:30:00|16378.5|16370.5|16370.5|16362.5|16393|16385|16367|16359|189
1666193700000|2022-10-19 15:35:00|16370|16362|16390|16382|16390|16382|16351.5|16343.5|354
1666194000000|2022-10-19 15:40:00|16391|16383|16381|16373|16392|16384|16374|16366|93
1666194300000|2022-10-19 15:45:00|16382|16374|16389|16381|16394.5|16386.5|16380|16372|103
1666194600000|2022-10-19 15:50:00|16389.5|16381.5|16397.5|16389.5|16405.5|16397.5|16385|16377|83
1666194900000|2022-10-19 15:55:00|16398|16390|16379.5|16371.5|16405|16397|16379|16371|69
1666195200000|2022-10-19 16:00:00|16380|16372|16367|16359|16383|16375|16358|16350|132
1666195500000|2022-10-19 16:05:00|16367.5|16359.5|16356.5|16348.5|16370.5|16362.5|16352|16344|87
1666195800000|2022-10-19 16:10:00|16356|16348|16358.5|16350.5|16368.5|16360.5|16353.5|16345.5|167
1666196100000|2022-10-19 16:15:00|16359|16351|16369|16361|16369|16361|16353.5|16345.5|79
1666196400000|2022-10-19 16:20:00|16368.5|16360.5|16357.5|16349.5|16369|16361|16356|16348|46
1666196700000|2022-10-19 16:25:00|16358|16350|16346.5|16338.5|16358|16350|16341.5|16333.5|174
1666197000000|2022-10-19 16:30:00|16344.5|16336.5|16362.5|16354.5|16366.5|16358.5|16344|16336|107
1666197300000|2022-10-19 16:35:00|16362|16354|16354.5|16346.5|16370|16362|16353.5|16345.5|62
1666197600000|2022-10-19 16:40:00|16354|16346|16332|16324|16358|16350|16329|16321|299
1666197900000|2022-10-19 16:45:00|16331.5|16323.5|16323|16315|16335.5|16327.5|16317|16309|194
1666198200000|2022-10-19 16:50:00|16322.5|16314.5|16326.5|16318.5|16338.5|16330.5|16320.5|16312.5|94
1666198500000|2022-10-19 16:55:00|16327|16319|16321.5|16313.5|16327.5|16319.5|16316.5|16308.5|62
1666198800000|2022-10-19 17:00:00|16322|16314|16291|16283|16328|16320|16289.5|16281.5|354
1666199100000|2022-10-19 17:05:00|16291.5|16283.5|16293|16285|16299.5|16291.5|16283|16275|145
1666199400000|2022-10-19 17:10:00|16292.5|16284.5|16295.5|16287.5|16301.5|16293.5|16287|16279|112
1666199700000|2022-10-19 17:15:00|16295|16287|16287|16279|16299.5|16291.5|16283|16275|116
1666200000000|2022-10-19 17:20:00|16287.5|16279.5|16292|16284|16300|16292|16283|16275|120
1666200300000|2022-10-19 17:25:00|16291.5|16283.5|16283.5|16275.5|16308.5|16300.5|16282.5|16274.5|140
1666200600000|2022-10-19 17:30:00|16283|16275|16280|16272|16289|16281|16274.5|16266.5|148
1666200900000|2022-10-19 17:35:00|16279.5|16271.5|16269|16261|16291|16283|16267|16259|106
1666201200000|2022-10-19 17:40:00|16268.5|16260.5|16271.5|16263.5|16278.5|16270.5|16262|16254|99
1666201500000|2022-10-19 17:45:00|16271|16263|16268|16260|16276.5|16268.5|16263.5|16255.5|117
1666201800000|2022-10-19 17:50:00|16268.5|16260.5|16274.5|16266.5|16275.5|16267.5|16257|16249|96
1666202100000|2022-10-19 17:55:00|16275|16267|16284.5|16276.5|16286|16278|16268|16260|85
1666202400000|2022-10-19 18:00:00|16284|16276|16283|16275|16293|16285|16273|16265|96
1666202700000|2022-10-19 18:05:00|16285.5|16277.5|16295|16287|16299.5|16291.5|16278.5|16270.5|74
1666203000000|2022-10-19 18:10:00|16295.5|16287.5|16293|16285|16299.5|16291.5|16288.5|16280.5|48
1666203300000|2022-10-19 18:15:00|16293.5|16285.5|16289.5|16281.5|16306.5|16298.5|16283|16275|123
1666203600000|2022-10-19 18:20:00|16290|16282|16283.5|16275.5|16292|16284|16277.5|16269.5|56
1666203900000|2022-10-19 18:25:00|16284|16276|16287|16279|16292.5|16284.5|16278|16270|68
1666204200000|2022-10-19 18:30:00|16286.5|16278.5|16280|16272|16286.5|16278.5|16274|16266|44
1666204500000|2022-10-19 18:35:00|16280.5|16272.5|16270|16262|16283.5|16275.5|16266.5|16258.5|84
1666204800000|2022-10-19 18:40:00|16269.5|16261.5|16249|16241|16275.5|16267.5|16249|16241|396
1666205100000|2022-10-19 18:45:00|16249.5|16241.5|16232.5|16224.5|16254|16246|16230|16222|235
1666205400000|2022-10-19 18:50:00|16233|16225|16220|16212|16235|16227|16219|16211|157
1666205700000|2022-10-19 18:55:00|16219.5|16211.5|16222.1|16192.1|16224|16216|16208.5|16191.9|139
1666206000000|2022-10-19 19:00:00|16222.2|16192.2|16199|16169|16222.4|16192.4|16195.1|16165.1|1
1666206300000|2022-10-19 19:05:00|16199.2|16169.2|16234.5|16204.5|16234.7|16204.7|16199.2|16169.2|0
1666206600000|2022-10-19 19:10:00|16234.9|16204.9|16259.3|16229.3|16261|16231|16234.6|16204.6|0
1666206900000|2022-10-19 19:15:00|16258.8|16228.8|16281.5|16251.5|16285.9|16255.9|16253.6|16223.6|0
1666207200000|2022-10-19 19:20:00|16281.3|16251.3|16253.7|16223.7|16285|16255|16253.5|16223.5|0
1666207500000|2022-10-19 19:25:00|16253.3|16223.3|16234|16204|16254.5|16224.5|16233.5|16203.5|0
1666207800000|2022-10-19 19:30:00|16234.2|16204.2|16240.7|16210.7|16242.7|16212.7|16231.5|16201.5|0
1666208100000|2022-10-19 19:35:00|16240.5|16210.5|16265.7|16235.7|16267.7|16237.7|16240.2|16210.2|0
1666208400000|2022-10-19 19:40:00|16265.8|16235.8|16266.8|16236.8|16273.8|16243.8|16259.5|16229.5|0
1666208700000|2022-10-19 19:45:00|16267.1|16237.1|16264.4|16234.4|16281|16251|16257.8|16227.8|0
1666209000000|2022-10-19 19:50:00|16263.9|16233.9|16286.1|16256.1|16286.4|16256.4|16259.9|16229.9|0
1666209300000|2022-10-19 19:55:00|16285.9|16255.9|16292.3|16262.3|16294.9|16264.9|16274.9|16244.9|0
1666209600000|2022-10-19 20:00:00|16291.7|16261.7|16317.3|16287.3|16323.8|16293.8|16284.4|16254.4|0
1666209900000|2022-10-19 20:05:00|16318|16288|16297.8|16267.8|16331.5|16301.5|16284.9|16254.9|0
1666210200000|2022-10-19 20:10:00|16297.1|16267.1|16304.6|16274.6|16309.5|16279.5|16294.9|16264.9|0
1666210500000|2022-10-19 20:15:00|16304.3|16274.3|16294.7|16264.7|16304.6|16274.6|16290.8|16260.8|0
1666210800000|2022-10-19 20:20:00|16294.4|16264.4|16288.3|16258.3|16295.8|16265.8|16287.6|16257.6|0
1666211100000|2022-10-19 20:25:00|16289|16259|16298.4|16268.4|16298.4|16268.4|16286.9|16256.9|0
1666211400000|2022-10-19 20:30:00|16297.8|16267.8|16311.3|16281.3|16317.3|16287.3|16297.7|16267.7|0
1666211700000|2022-10-19 20:35:00|16311.6|16281.6|16312.1|16282.1|16317|16287|16308.4|16278.4|0
1666212000000|2022-10-19 20:40:00|16311.5|16281.5|16302.6|16272.6|16312.8|16282.8|16301.6|16271.6|0
1666212300000|2022-10-19 20:45:00|16302|16272|16301.8|16271.8|16311.8|16281.8|16300.1|16270.1|0
1666212600000|2022-10-19 20:50:00|16302.2|16272.2|16291.4|16261.4|16304.3|16274.3|16290|16260|0
1666212900000|2022-10-19 20:55:00|16292.1|16262.1|16295.1|16265.1|16297.8|16267.8|16292.1|16262.1|0
1666213200000|2022-10-19 21:00:00|16295.8|16265.8|16293.7|16263.7|16295.9|16265.9|16293.7|16263.7|0
1666213500000|2022-10-19 21:05:00|16293.4|16263.4|16294.1|16264.1|16295.1|16265.1|16292.9|16262.9|0
1666213800000|2022-10-19 21:10:00|16294|16264|16293.2|16263.2|16294|16264|16292.2|16262.2|0
1666214100000|2022-10-19 21:15:00|16293.4|16263.4|16291|16261|16293.6|16263.6|16289.4|16259.4|0
1666214400000|2022-10-19 21:20:00|16290.3|16260.3|16289.6|16259.6|16290.3|16260.3|16288.5|16258.5|0
1666214700000|2022-10-19 21:25:00|16289.4|16259.4|16289.4|16259.4|16290|16260|16288|16258|0
1666215000000|2022-10-19 21:30:00|16288.6|16258.6|16292.7|16262.7|16293.3|16263.3|16287.9|16257.9|0
1666215300000|2022-10-19 21:35:00|16294.5|16264.5|16291.2|16261.2|16294.7|16264.7|16290.5|16260.5|0
1666215600000|2022-10-19 21:40:00|16291.1|16261.1|16291.3|16261.3|16293.1|16263.1|16290.1|16260.1|0
1666215900000|2022-10-19 21:45:00|16291.8|16261.8|16301.8|16271.8|16303.7|16273.7|16291.6|16261.6|0
1666216200000|2022-10-19 21:50:00|16300.4|16270.4|16299.1|16269.1|16300.4|16270.4|16298.7|16268.7|0
1666216500000|2022-10-19 21:55:00|16299.3|16269.3|16301.3|16271.3|16302.2|16272.2|16298.7|16268.7|0
1666216800000|2022-10-19 22:00:00|16299.2|16269.2|16295.7|16265.7|16303.2|16273.2|16287.6|16257.6|0
1666217100000|2022-10-19 22:05:00|16296.3|16266.3|16293.4|16263.4|16298.9|16268.9|16287.7|16257.7|0
1666217400000|2022-10-19 22:10:00|16294|16264|16302.9|16272.9|16303.3|16273.3|16293.7|16263.7|0
1666217700000|2022-10-19 22:15:00|16303.2|16273.2|16307.9|16277.9|16309.2|16279.2|16302.8|16272.8|0
1666218000000|2022-10-19 22:20:00|16308.6|16278.6|16306.8|16276.8|16309|16279|16301.5|16271.5|0
1666218300000|2022-10-19 22:25:00|16307.1|16277.1|16306.9|16276.9|16309|16279|16301.5|16271.5|0
1666218600000|2022-10-19 22:30:00|16307.2|16277.2|16307.3|16277.3|16310.2|16280.2|16305.5|16275.5|0
1666218900000|2022-10-19 22:35:00|16307|16277|16299.5|16269.5|16308.7|16278.7|16298.8|16268.8|0
1666219200000|2022-10-19 22:40:00|16300.2|16270.2|16295.8|16265.8|16300.2|16270.2|16294|16264|0
1666219500000|2022-10-19 22:45:00|16294.8|16264.8|16288.9|16258.9|16295.1|16265.1|16288.9|16258.9|0
1666219800000|2022-10-19 22:50:00|16288.6|16258.6|16281.1|16251.1|16290|16260|16279.7|16249.7|0
1666220100000|2022-10-19 22:55:00|16280.7|16250.7|16279.4|16249.4|16281.1|16251.1|16273.3|16243.3|0
1666220400000|2022-10-19 23:00:00|16277.4|16247.4|16278.3|16248.3|16282.4|16252.4|16274|16244|0
1666220700000|2022-10-19 23:05:00|16278|16248|16283.8|16253.8|16286.1|16256.1|16277.3|16247.3|0
1666221000000|2022-10-19 23:10:00|16283.1|16253.1|16282.6|16252.6|16286.8|16256.8|16281.3|16251.3|0
1666221300000|2022-10-19 23:15:00|16282.9|16252.9|16276.2|16246.2|16283.3|16253.3|16272.6|16242.6|0
1666221600000|2022-10-19 23:20:00|16275.8|16245.8|16281.2|16251.2|16281.2|16251.2|16273.3|16243.3|0
1666221900000|2022-10-19 23:25:00|16280.5|16250.5|16274.2|16244.2|16281.9|16251.9|16273.5|16243.5|0
1666222200000|2022-10-19 23:30:00|16273.6|16243.6|16273.1|16243.1|16274.9|16244.9|16271.4|16241.4|0
1666222500000|2022-10-19 23:35:00|16272.7|16242.7|16273.4|16243.4|16275.2|16245.2|16270.9|16240.9|0
1666222800000|2022-10-19 23:40:00|16273.1|16243.1|16275.1|16245.1|16276.5|16246.5|16272.8|16242.8|0
1666223100000|2022-10-19 23:45:00|16274.5|16244.5|16271.5|16241.5|16275.8|16245.8|16271.5|16241.5|0
1666223400000|2022-10-19 23:50:00|16271.8|16241.8|16279.8|16249.8|16280.8|16250.8|16271.5|16241.5|0
1666223700000|2022-10-19 23:55:00|16279.5|16249.5|16278.6|16248.6|16284.6|16254.6|16278.3|16248.3|0
1666224000000|2022-10-20 00:00:00|16278.3|16248.3|16274|16244|16284.7|16254.7|16274|16244|0
1666224300000|2022-10-20 00:05:00|16272.7|16242.7|16281.1|16251.1|16282.5|16252.5|16270.3|16240.3|0
1666224600000|2022-10-20 00:10:00|16281.8|16251.8|16298.1|16268.1|16300.2|16270.2|16279.3|16249.3|0
1666224900000|2022-10-20 00:15:00|16297.5|16267.5|16308.1|16278.1|16314.8|16284.8|16297.4|16267.4|0
1666225200000|2022-10-20 00:20:00|16307.8|16277.8|16296.7|16266.7|16310.4|16280.4|16293.8|16263.8|0
1666225500000|2022-10-20 00:25:00|16296.9|16266.9|16295.3|16265.3|16297.6|16267.6|16293.2|16263.2|0
1666225800000|2022-10-20 00:30:00|16296|16266|16287.5|16257.5|16308.6|16278.6|16286.5|16256.5|0
1666226100000|2022-10-20 00:35:00|16287.8|16257.8|16286.7|16256.7|16290.3|16260.3|16286.4|16256.4|0
1666226400000|2022-10-20 00:40:00|16287.1|16257.1|16266|16236|16290.8|16260.8|16256.9|16226.9|0
1666226700000|2022-10-20 00:45:00|16265.7|16235.7|16266.3|16236.3|16271.5|16241.5|16261.4|16231.4|0
1666227000000|2022-10-20 00:50:00|16265.9|16235.9|16277.8|16247.8|16282.7|16252.7|16265.9|16235.9|0
1666227300000|2022-10-20 00:55:00|16278.5|16248.5|16268.2|16238.2|16278.7|16248.7|16260.2|16230.2|0
1666227600000|2022-10-20 01:00:00|16267.5|16237.5|16230.9|16200.9|16267.5|16237.5|16227.9|16197.9|0
1666227900000|2022-10-20 01:05:00|16230.2|16200.2|16231.6|16201.6|16235.9|16205.9|16222.4|16192.4|0
1666228200000|2022-10-20 01:10:00|16231|16201|16203.3|16173.3|16232.3|16202.3|16201|16171|0
1666228500000|2022-10-20 01:15:00|16208.9|16178.9|16220|16215|16232|16227|16167|16162|2356
1666228800000|2022-10-20 01:20:00|16219.5|16214.5|16166|16161|16224.5|16219.5|16161.5|16156.5|2085
1666229100000|2022-10-20 01:25:00|16165.5|16160.5|16199|16194|16206|16201|16164|16159|1287
1666229400000|2022-10-20 01:30:00|16201|16196|16112|16107|16201|16196|16105|16100|6431
1666229700000|2022-10-20 01:35:00|16113|16108|16122|16117|16186|16181|16079|16074|6726
1666230000000|2022-10-20 01:40:00|16119|16114|16140|16135|16148|16143|16099|16094|3528
1666230300000|2022-10-20 01:45:00|16138.5|16133.5|16130|16125|16144|16139|16093.5|16088.5|2797
1666230600000|2022-10-20 01:50:00|16129.5|16124.5|16082|16077|16148.5|16143.5|16067|16062|3331
1666230900000|2022-10-20 01:55:00|16082.5|16077.5|16040|16035|16089|16084|16039.5|16034.5|2533
1666231200000|2022-10-20 02:00:00|16039.5|16034.5|16041.5|16036.5|16073.5|16068.5|16026|16021|2766
1666231500000|2022-10-20 02:05:00|16041|16036|16027.5|16022.5|16043.5|16038.5|16017|16012|2162
1666231800000|2022-10-20 02:10:00|16026.5|16021.5|16003|15998|16056|16051|16002.5|15997.5|2585
1666232100000|2022-10-20 02:15:00|16004|15999|16078.5|16073.5|16080.5|16075.5|16000|15995|2708
1666232400000|2022-10-20 02:20:00|16079|16074|16049|16044|16079|16074|16033|16028|2259
1666232700000|2022-10-20 02:25:00|16049.5|16044.5|16074|16069|16075.5|16070.5|16035.5|16030.5|1506
1666233000000|2022-10-20 02:30:00|16072|16067|16137|16132|16138|16133|16065|16060|3445
1666233300000|2022-10-20 02:35:00|16135|16130|16120|16115|16159.5|16154.5|16105.5|16100.5|2879
1666233600000|2022-10-20 02:40:00|16122|16117|16112|16107|16145|16140|16100|16095|2157
1666233900000|2022-10-20 02:45:00|16110.5|16105.5|16147.5|16142.5|16150|16145|16105.5|16100.5|1603
1666234200000|2022-10-20 02:50:00|16147|16142|16144|16139|16157|16152|16132|16127|1683
1666234500000|2022-10-20 02:55:00|16144.5|16139.5|16180|16175|16210|16205|16136|16131|3031
1666234800000|2022-10-20 03:00:00|16179|16174|16161|16156|16200.5|16195.5|16159.5|16154.5|1560
1666235100000|2022-10-20 03:05:00|16162.5|16157.5|16130|16125|16168.5|16163.5|16123.5|16118.5|1412
1666235400000|2022-10-20 03:10:00|16129.5|16124.5|16107.5|16102.5|16132|16127|16104.5|16099.5|1203
1666235700000|2022-10-20 03:15:00|16107|16102|16101|16096|16131.5|16126.5|16091|16086|1705
1666236000000|2022-10-20 03:20:00|16100.5|16095.5|16122|16117|16137.5|16132.5|16095.5|16090.5|1248
1666236300000|2022-10-20 03:25:00|16120|16115|16091|16086|16120|16115|16083.5|16078.5|958
1666236600000|2022-10-20 03:30:00|16090.5|16085.5|16075|16070|16093|16088|16068|16063|1261
1666236900000|2022-10-20 03:35:00|16073|16068|16065.5|16060.5|16079.5|16074.5|16056.5|16051.5|860
1666237200000|2022-10-20 03:40:00|16066|16061|16089|16084|16096|16091|16064|16059|815
1666237500000|2022-10-20 03:45:00|16089.5|16084.5|16102.5|16097.5|16114|16109|16087|16082|834
1666237800000|2022-10-20 03:50:00|16102|16097|16103.5|16098.5|16111|16106|16098.5|16093.5|547
1666238100000|2022-10-20 03:55:00|16103|16098|16098|16093|16109.5|16104.5|16097.5|16092.5|476
1666238400000|2022-10-20 04:00:00|16112.2|16082.2|16104|16074|16114.5|16084.5|16103.4|16073.4|0
1666238700000|2022-10-20 04:05:00|16104.3|16074.3|16105.2|16075.2|16107|16077|16102.7|16072.7|0
1666239000000|2022-10-20 04:10:00|16105.6|16075.6|16105.9|16075.9|16105.9|16075.9|16099.5|16069.5|0
1666239300000|2022-10-20 04:15:00|16105.3|16075.3|16160.3|16130.3|16185|16155|16105.3|16075.3|0
1666239600000|2022-10-20 04:20:00|16160|16130|16213.2|16183.2|16214.8|16184.8|16143|16113|0
1666239900000|2022-10-20 04:25:00|16214.1|16184.1|16173.7|16143.7|16214.5|16184.5|16172|16142|0
1666240200000|2022-10-20 04:30:00|16174|16144|16151.6|16121.6|16174.4|16144.4|16149|16119|0
1666240500000|2022-10-20 04:35:00|16151|16121|16154.9|16124.9|16163.3|16133.3|16150.3|16120.3|0
1666240800000|2022-10-20 04:40:00|16154.6|16124.6|16153.3|16123.3|16155.8|16125.8|16149.5|16119.5|0
1666241100000|2022-10-20 04:45:00|16153.7|16123.7|16166.1|16136.1|16166.1|16136.1|16152.4|16122.4|0
1666241400000|2022-10-20 04:50:00|16166.4|16136.4|16233.3|16203.3|16233.3|16203.3|16162.2|16132.2|0
1666241700000|2022-10-20 04:55:00|16233.5|16203.5|16243.8|16213.8|16252.7|16222.7|16232.7|16202.7|0
1666242000000|2022-10-20 05:00:00|16249.3|16219.3|16203.5|16198.5|16326|16321|16200|16195|8035
1666242300000|2022-10-20 05:05:00|16202.5|16197.5|16314|16309|16338.5|16333.5|16182|16177|4435
1666242600000|2022-10-20 05:10:00|16310.5|16305.5|16422|16417|16458.5|16453.5|16308|16303|6819
1666242900000|2022-10-20 05:15:00|16421.5|16416.5|16340.5|16335.5|16431|16426|16340.5|16335.5|3661
1666243200000|2022-10-20 05:20:00|16341|16336|16312|16307|16371.5|16366.5|16266|16261|4454
1666243500000|2022-10-20 05:25:00|16313|16308|16323|16318|16353|16348|16295.5|16290.5|2343
1666243800000|2022-10-20 05:30:00|16324|16319|16282|16277|16328|16323|16268|16263|1774
1666244100000|2022-10-20 05:35:00|16281.5|16276.5|16251|16246|16309.5|16304.5|16250|16245|1643
1666244400000|2022-10-20 05:40:00|16253|16248|16247|16242|16285|16280|16243|16238|1443
1666244700000|2022-10-20 05:45:00|16246.5|16241.5|16214|16209|16246.5|16241.5|16203|16198|2130
1666245000000|2022-10-20 05:50:00|16214.5|16209.5|16206.5|16201.5|16217|16212|16183|16178|1866
1666245300000|2022-10-20 05:55:00|16210.5|16205.5|16218|16213|16234|16229|16187.5|16182.5|1461
1666245600000|2022-10-20 06:00:00|16217.5|16212.5|16240|16235|16247.5|16242.5|16202.5|16197.5|1023
1666245900000|2022-10-20 06:05:00|16241|16236|16261.5|16256.5|16268.5|16263.5|16235|16230|942
1666246200000|2022-10-20 06:10:00|16261|16256|16224.5|16219.5|16261|16256|16223|16218|891
1666246500000|2022-10-20 06:15:00|16225|16220|16222|16217|16226|16221|16197|16192|996
1666246800000|2022-10-20 06:20:00|16222.5|16217.5|16196|16191|16247|16242|16196|16191|1138
1666247100000|2022-10-20 06:25:00|16195.5|16190.5|16216|16211|16226|16221|16192|16187|775
1666247400000|2022-10-20 06:30:00|16215.5|16210.5|16177|16172|16215.5|16210.5|16172|16167|1215
1666247700000|2022-10-20 06:35:00|16177.5|16172.5|16179|16174|16187.5|16182.5|16164.5|16159.5|1052
1666248000000|2022-10-20 06:40:00|16179.5|16174.5|16194|16189|16213.5|16208.5|16178|16173|1224
1666248300000|2022-10-20 06:45:00|16193|16188|16202|16197|16203.5|16198.5|16174.5|16169.5|694
1666248600000|2022-10-20 06:50:00|16202.5|16197.5|16223|16218|16227.5|16222.5|16196|16191|885
1666248900000|2022-10-20 06:55:00|16222.5|16217.5|16233|16228|16247.5|16242.5|16222.5|16217.5|981
1666249200000|2022-10-20 07:00:00|16233.5|16228.5|16206.5|16201.5|16243|16238|16204|16199|1276
1666249500000|2022-10-20 07:05:00|16208|16203|16211.5|16206.5|16236|16231|16188.5|16183.5|1205
1666249800000|2022-10-20 07:10:00|16211|16206|16222|16217|16239|16234|16201|16196|875
1666250100000|2022-10-20 07:15:00|16221.5|16216.5|16250|16245|16259|16254|16218|16213|970
1666250400000|2022-10-20 07:20:00|16250.5|16245.5|16295.5|16290.5|16296|16291|16250.5|16245.5|1664
1666250700000|2022-10-20 07:25:00|16295|16290|16294|16289|16310|16305|16288|16283|1347
1666251000000|2022-10-20 07:30:00|16295|16290|16290|16285|16307|16302|16280|16275|959
1666251300000|2022-10-20 07:35:00|16290.5|16285.5|16245|16240|16302|16297|16243.5|16238.5|1384
1666251600000|2022-10-20 07:40:00|16245.5|16240.5|16263|16258|16272.5|16267.5|16244.5|16239.5|934
1666251900000|2022-10-20 07:45:00|16262.5|16257.5|16252|16247|16265.5|16260.5|16250|16245|939
1666252200000|2022-10-20 07:50:00|16250.5|16245.5|16269|16264|16275.5|16270.5|16247|16242|1194
1666252500000|2022-10-20 07:55:00|16268.5|16263.5|16254|16249|16270.5|16265.5|16243|16238|1580
1666252800000|2022-10-20 08:00:00|16253.5|16248.5|16252|16247|16257.5|16252.5|16232|16227|1630
1666253100000|2022-10-20 08:05:00|16251.5|16246.5|16250|16245|16265|16260|16246.5|16241.5|2367
1666253400000|2022-10-20 08:10:00|16251|16246|16224|16219|16254|16249|16222|16217|1146
1666253700000|2022-10-20 08:15:00|16224.5|16219.5|16231.5|16226.5|16241|16236|16224|16219|929
1666254000000|2022-10-20 08:20:00|16231|16226|16239.5|16234.5|16253|16248|16225|16220|862
1666254300000|2022-10-20 08:25:00|16238.5|16233.5|16231|16226|16250.5|16245.5|16224.5|16219.5|1312
1666254600000|2022-10-20 08:30:00|16240.3|16210.3|16248.9|16218.9|16252.2|16222.2|16235.1|16205.1|0
1666254900000|2022-10-20 08:35:00|16248.6|16218.6|16256.5|16226.5|16261.4|16231.4|16248.6|16218.6|0
1666255200000|2022-10-20 08:40:00|16256.8|16226.8|16262.4|16232.4|16263|16233|16254.1|16224.1|0
1666255500000|2022-10-20 08:45:00|16261.8|16231.8|16265.5|16235.5|16266.8|16236.8|16259.4|16229.4|0
1666255800000|2022-10-20 08:50:00|16266.1|16236.1|16257.4|16227.4|16267.1|16237.1|16256.1|16226.1|0
1666256100000|2022-10-20 08:55:00|16257.1|16227.1|16240|16210|16257.1|16227.1|16237.9|16207.9|0
1666256400000|2022-10-20 09:00:00|16239.7|16209.7|16243.8|16213.8|16247.5|16217.5|16238.4|16208.4|0
1666256700000|2022-10-20 09:05:00|16243.5|16213.5|16256.8|16226.8|16257.5|16227.5|16241.5|16211.5|0
1666257000000|2022-10-20 09:10:00|16256.5|16226.5|16256|16226|16259.1|16229.1|16249.2|16219.2|0
1666257300000|2022-10-20 09:15:00|16260|16252|16277.5|16269.5|16297|16289|16259|16251|419
1666257600000|2022-10-20 09:20:00|16278|16270|16264|16256|16282|16274|16263|16255|334
1666257900000|2022-10-20 09:25:00|16264.5|16256.5|16254.5|16246.5|16264.5|16256.5|16247.5|16239.5|136
1666258200000|2022-10-20 09:30:00|16255|16247|16267.5|16259.5|16272|16264|16255|16247|158
1666258500000|2022-10-20 09:35:00|16270|16262|16271|16263|16279.5|16271.5|16267|16259|195
1666258800000|2022-10-20 09:40:00|16270.5|16262.5|16273|16265|16277|16269|16268.5|16260.5|34
1666259100000|2022-10-20 09:45:00|16273.5|16265.5|16299.5|16291.5|16300|16292|16273.5|16265.5|174
1666259400000|2022-10-20 09:50:00|16299|16291|16298.5|16290.5|16303|16295|16286.5|16278.5|94
1666259700000|2022-10-20 09:55:00|16299|16291|16289.5|16281.5|16302|16294|16283.5|16275.5|154
1666260000000|2022-10-20 10:00:00|16287|16279|16279.5|16271.5|16294|16286|16278.5|16270.5|119
1666260300000|2022-10-20 10:05:00|16280|16272|16285.5|16277.5|16292|16284|16278.5|16270.5|87
1666260600000|2022-10-20 10:10:00|16285|16277|16284|16276|16288.5|16280.5|16282|16274|22
1666260900000|2022-10-20 10:15:00|16283.5|16275.5|16290.5|16282.5|16295|16287|16283|16275|85
1666261200000|2022-10-20 10:20:00|16291|16283|16297.5|16289.5|16298|16290|16284.5|16276.5|56
1666261500000|2022-10-20 10:25:00|16298|16290|16298.5|16290.5|16306.5|16298.5|16296.5|16288.5|91
1666261800000|2022-10-20 10:30:00|16299|16291|16294.5|16286.5|16305|16297|16294|16286|67
1666262100000|2022-10-20 10:35:00|16295|16287|16310|16302|16314.5|16306.5|16294|16286|150
1666262400000|2022-10-20 10:40:00|16310.5|16302.5|16324|16316|16327.5|16319.5|16309.5|16301.5|251
1666262700000|2022-10-20 10:45:00|16324.5|16316.5|16323.5|16315.5|16325|16317|16313.5|16305.5|166
1666263000000|2022-10-20 10:50:00|16324|16316|16358|16350|16359|16351|16324|16316|237
1666263300000|2022-10-20 10:55:00|16357|16349|16359.5|16351.5|16360.5|16352.5|16332.5|16324.5|248
1666263600000|2022-10-20 11:00:00|16358.5|16350.5|16380|16372|16380|16372|16349.5|16341.5|358
1666263900000|2022-10-20 11:05:00|16379.5|16371.5|16382|16374|16391.5|16383.5|16359.5|16351.5|227
1666264200000|2022-10-20 11:10:00|16381.5|16373.5|16380|16372|16402.5|16394.5|16375|16367|213
1666264500000|2022-10-20 11:15:00|16379.5|16371.5|16395|16387|16406.5|16398.5|16379.5|16371.5|198
1666264800000|2022-10-20 11:20:00|16395.5|16387.5|16376|16368|16401.5|16393.5|16374.5|16366.5|169
1666265100000|2022-10-20 11:25:00|16375.5|16367.5|16377|16369|16385|16377|16370.5|16362.5|109
1666265400000|2022-10-20 11:30:00|16376.5|16368.5|16366|16358|16388.5|16380.5|16361.5|16353.5|219
1666265700000|2022-10-20 11:35:00|16368|16360|16361|16353|16372|16364|16357|16349|104
1666266000000|2022-10-20 11:40:00|16361.5|16353.5|16340.5|16332.5|16361.5|16353.5|16339.5|16331.5|111
1666266300000|2022-10-20 11:45:00|16340|16332|16355.5|16347.5|16358.5|16350.5|16340|16332|184
1666266600000|2022-10-20 11:50:00|16356|16348|16358.5|16350.5|16358.5|16350.5|16345|16337|34
1666266900000|2022-10-20 11:55:00|16359|16351|16369.5|16361.5|16370|16362|16357.5|16349.5|161
1666267200000|2022-10-20 12:00:00|16369|16361|16382.5|16374.5|16388.5|16380.5|16365|16357|123
1666267500000|2022-10-20 12:05:00|16382|16374|16358.5|16350.5|16383.5|16375.5|16354.5|16346.5|111
1666267800000|2022-10-20 12:10:00|16358|16350|16358.5|16350.5|16361.5|16353.5|16351.5|16343.5|93
1666268100000|2022-10-20 12:15:00|16359|16351|16365.5|16357.5|16373|16365|16356.5|16348.5|77
1666268400000|2022-10-20 12:20:00|16366|16358|16406.5|16398.5|16408|16400|16366|16358|378
1666268700000|2022-10-20 12:25:00|16407|16399|16392|16384|16407.5|16399.5|16389.5|16381.5|90
1666269000000|2022-10-20 12:30:00|16392.5|16384.5|16380|16372|16417.5|16409.5|16369|16361|431
1666269300000|2022-10-20 12:35:00|16379|16371|16355|16347|16382|16374|16338|16330|269
1666269600000|2022-10-20 12:40:00|16355.5|16347.5|16317.5|16309.5|16358.5|16350.5|16313|16305|184
1666269900000|2022-10-20 12:45:00|16318|16310|16325.5|16317.5|16331|16323|16312.5|16304.5|153
1666270200000|2022-10-20 12:50:00|16326|16318|16334|16326|16352|16344|16324|16316|125
1666270500000|2022-10-20 12:55:00|16334.5|16326.5|16299|16291|16337.5|16329.5|16299|16291|159
1666270800000|2022-10-20 13:00:00|16298|16290|16305.5|16297.5|16313|16305|16294|16286|289
1666271100000|2022-10-20 13:05:00|16306|16298|16326.5|16318.5|16326.5|16318.5|16304|16296|116
1666271400000|2022-10-20 13:10:00|16327|16319|16328|16320|16330|16322|16310.5|16302.5|93
1666271700000|2022-10-20 13:15:00|16327.5|16319.5|16337|16329|16339|16331|16323|16315|130
1666272000000|2022-10-20 13:20:00|16337.5|16329.5|16341|16333|16343|16335|16332.5|16324.5|52
1666272300000|2022-10-20 13:25:00|16340.5|16332.5|16331|16323|16342|16334|16330.5|16322.5|118
1666272600000|2022-10-20 13:30:00|16331.5|16323.5|16372.5|16364.5|16397.5|16389.5|16318.5|16310.5|1006
1666272900000|2022-10-20 13:35:00|16371.5|16363.5|16349.5|16341.5|16381.5|16373.5|16344|16336|487
1666273200000|2022-10-20 13:40:00|16350|16342|16396.5|16388.5|16397|16389|16336.5|16328.5|339
1666273500000|2022-10-20 13:45:00|16398|16390|16415.5|16407.5|16423.5|16415.5|16394|16386|696
1666273800000|2022-10-20 13:50:00|16415|16407|16444|16436|16454.5|16446.5|16413.5|16405.5|856
1666274100000|2022-10-20 13:55:00|16446|16438|16448.5|16440.5|16466.5|16458.5|16441|16433|386
1666274400000|2022-10-20 14:00:00|16449.5|16441.5|16484|16476|16486|16478|16446.5|16438.5|637
1666274700000|2022-10-20 14:05:00|16484.5|16476.5|16524|16516|16532.5|16524.5|16481|16473|666
1666275000000|2022-10-20 14:10:00|16524.5|16516.5|16528|16520|16572.5|16564.5|16518.5|16510.5|833
1666275300000|2022-10-20 14:15:00|16528.5|16520.5|16573|16565|16573.5|16565.5|16523.5|16515.5|654
1666275600000|2022-10-20 14:20:00|16573.5|16565.5|16583|16575|16592.5|16584.5|16568.5|16560.5|803
1666275900000|2022-10-20 14:25:00|16583.5|16575.5|16582.5|16574.5|16584.5|16576.5|16562.5|16554.5|548
1666276200000|2022-10-20 14:30:00|16583|16575|16554|16546|16590.5|16582.5|16549|16541|738
1666276500000|2022-10-20 14:35:00|16555|16547|16580.5|16572.5|16581|16573|16551.5|16543.5|347
1666276800000|2022-10-20 14:40:00|16580|16572|16554|16546|16582.5|16574.5|16541.5|16533.5|344
1666277100000|2022-10-20 14:45:00|16554.5|16546.5|16543.5|16535.5|16556|16548|16537|16529|329
1666277400000|2022-10-20 14:50:00|16543|16535|16532.5|16524.5|16554|16546|16532|16524|311
1666277700000|2022-10-20 14:55:00|16532|16524|16553.5|16545.5|16558.5|16550.5|16531.5|16523.5|221
1666278000000|2022-10-20 15:00:00|16554|16546|16508.5|16500.5|16558.5|16550.5|16508.5|16500.5|525
1666278300000|2022-10-20 15:05:00|16508|16500|16513.5|16505.5|16527|16519|16504.5|16496.5|255
1666278600000|2022-10-20 15:10:00|16514|16506|16517.5|16509.5|16529|16521|16507.5|16499.5|240
1666278900000|2022-10-20 15:15:00|16517|16509|16500|16492|16520.5|16512.5|16494.5|16486.5|225
1666279200000|2022-10-20 15:20:00|16500.5|16492.5|16493|16485|16507|16499|16488.5|16480.5|231
1666279500000|2022-10-20 15:25:00|16492.5|16484.5|16476.5|16468.5|16494|16486|16463.5|16455.5|364
1666279800000|2022-10-20 15:30:00|16477.5|16469.5|16482|16474|16488|16480|16470|16462|285
1666280100000|2022-10-20 15:35:00|16481|16473|16490|16482|16501.5|16493.5|16473.5|16465.5|215
1666280400000|2022-10-20 15:40:00|16489|16481|16493|16485|16493.5|16485.5|16482|16474|240
1666280700000|2022-10-20 15:45:00|16492.5|16484.5|16493.5|16485.5|16497|16489|16477|16469|118
1666281000000|2022-10-20 15:50:00|16494|16486|16484|16476|16500.5|16492.5|16483.5|16475.5|108
1666281300000|2022-10-20 15:55:00|16483.5|16475.5|16460|16452|16488|16480|16459.5|16451.5|206
1666281600000|2022-10-20 16:00:00|16459.5|16451.5|16442.5|16434.5|16464|16456|16431.5|16423.5|289
1666281900000|2022-10-20 16:05:00|16441.5|16433.5|16416|16408|16443.5|16435.5|16411.5|16403.5|204
1666282200000|2022-10-20 16:10:00|16415.5|16407.5|16408|16400|16423|16415|16403|16395|218
1666282500000|2022-10-20 16:15:00|16408.5|16400.5|16416|16408|16429.5|16421.5|16407|16399|186
1666282800000|2022-10-20 16:20:00|16415.5|16407.5|16393.5|16385.5|16415.5|16407.5|16381.5|16373.5|374
1666283100000|2022-10-20 16:25:00|16393|16385|16389|16381|16396|16388|16374|16366|249
1666283400000|2022-10-20 16:30:00|16389.5|16381.5|16383.5|16375.5|16403|16395|16378|16370|202
1666283700000|2022-10-20 16:35:00|16384|16376|16370.5|16362.5|16389.5|16381.5|16368.5|16360.5|160
1666284000000|2022-10-20 16:40:00|16370|16362|16370|16362|16387|16379|16366.5|16358.5|83
1666284300000|2022-10-20 16:45:00|16372|16364|16366|16358|16372.5|16364.5|16346.5|16338.5|158
1666284600000|2022-10-20 16:50:00|16366.5|16358.5|16361|16353|16375|16367|16354.5|16346.5|117
1666284900000|2022-10-20 16:55:00|16360.5|16352.5|16377|16369|16378|16370|16351.5|16343.5|105
1666285200000|2022-10-20 17:00:00|16377.5|16369.5|16379|16371|16381|16373|16360.5|16352.5|118
1666285500000|2022-10-20 17:05:00|16378.5|16370.5|16348|16340|16380.5|16372.5|16327.5|16319.5|321
1666285800000|2022-10-20 17:10:00|16347.5|16339.5|16359.5|16351.5|16367|16359|16341|16333|107
1666286100000|2022-10-20 17:15:00|16358.5|16350.5|16349.5|16341.5|16360|16352|16345.5|16337.5|96
1666286400000|2022-10-20 17:20:00|16349|16341|16351|16343|16370.5|16362.5|16346|16338|124
1666286700000|2022-10-20 17:25:00|16350.5|16342.5|16363|16355|16367|16359|16350|16342|50
1666287000000|2022-10-20 17:30:00|16363.5|16355.5|16353|16345|16366|16358|16348.5|16340.5|60
1666287300000|2022-10-20 17:35:00|16352.5|16344.5|16347|16339|16364|16356|16344.5|16336.5|54
1666287600000|2022-10-20 17:40:00|16346.5|16338.5|16344.5|16336.5|16352|16344|16331|16323|119
1666287900000|2022-10-20 17:45:00|16344|16336|16320|16312|16344|16336|16319|16311|75
1666288200000|2022-10-20 17:50:00|16319.5|16311.5|16320|16312|16326.5|16318.5|16311.5|16303.5|132
1666288500000|2022-10-20 17:55:00|16319.5|16311.5|16332.5|16324.5|16334|16326|16314|16306|44
1666288800000|2022-10-20 18:00:00|16330.5|16322.5|16327.5|16319.5|16339|16331|16324|16316|69
1666289100000|2022-10-20 18:05:00|16327|16319|16310|16302|16329.5|16321.5|16301.5|16293.5|96
1666289400000|2022-10-20 18:10:00|16309.5|16301.5|16301|16293|16315|16307|16296.5|16288.5|52
1666289700000|2022-10-20 18:15:00|16300.5|16292.5|16304|16296|16307.5|16299.5|16292|16284|190
1666290000000|2022-10-20 18:20:00|16303.5|16295.5|16292|16284|16308.5|16300.5|16291.5|16283.5|65
1666290300000|2022-10-20 18:25:00|16291.5|16283.5|16290.5|16282.5|16298|16290|16287|16279|38
1666290600000|2022-10-20 18:30:00|16291|16283|16317.5|16309.5|16320|16312|16286.5|16278.5|57
1666290900000|2022-10-20 18:35:00|16318|16310|16318|16310|16326|16318|16309|16301|43
1666291200000|2022-10-20 18:40:00|16318.5|16310.5|16302|16294|16320|16312|16301.5|16293.5|35
1666291500000|2022-10-20 18:45:00|16302.5|16294.5|16303|16295|16313.5|16305.5|16296.5|16288.5|30
1666291800000|2022-10-20 18:50:00|16303.5|16295.5|16325.5|16317.5|16327.5|16319.5|16298|16290|69
1666292100000|2022-10-20 18:55:00|16325|16317|16335.4|16305.4|16335.5|16324.5|16318.5|16303|77
1666292400000|2022-10-20 19:00:00|16335.5|16305.5|16340.5|16310.5|16351|16321|16335.4|16305.4|0
1666292700000|2022-10-20 19:05:00|16340.4|16310.4|16367.6|16337.6|16369.3|16339.3|16338.4|16308.4|0
1666293000000|2022-10-20 19:10:00|16367.7|16337.7|16355.1|16325.1|16368.7|16338.7|16351.3|16321.3|0
1666293300000|2022-10-20 19:15:00|16354.9|16324.9|16333.2|16303.2|16355.1|16325.1|16332.9|16302.9|0
1666293600000|2022-10-20 19:20:00|16333.5|16303.5|16330|16300|16333.5|16303.5|16320.6|16290.6|0
1666293900000|2022-10-20 19:25:00|16329.9|16299.9|16324.8|16294.8|16336|16306|16316.8|16286.8|0
1666294200000|2022-10-20 19:30:00|16324.6|16294.6|16312.9|16282.9|16327.4|16297.4|16310.7|16280.7|0
1666294500000|2022-10-20 19:35:00|16312.7|16282.7|16310.4|16280.4|16323.1|16293.1|16309.2|16279.2|0
1666294800000|2022-10-20 19:40:00|16310.2|16280.2|16332.1|16302.1|16332.6|16302.6|16309|16279|0
1666295100000|2022-10-20 19:45:00|16331.7|16301.7|16326.3|16296.3|16331.7|16301.7|16319.9|16289.9|0
1666295400000|2022-10-20 19:50:00|16326.9|16296.9|16344.3|16314.3|16347.5|16317.5|16326.1|16296.1|0
1666295700000|2022-10-20 19:55:00|16344.1|16314.1|16325.7|16295.7|16345.5|16315.5|16323.3|16293.3|0
1666296000000|2022-10-20 20:00:00|16326.4|16296.4|16336.3|16306.3|16338.1|16308.1|16323.5|16293.5|0
1666296300000|2022-10-20 20:05:00|16337|16307|16346.5|16316.5|16347.3|16317.3|16332.7|16302.7|0
1666296600000|2022-10-20 20:10:00|16338.7|16308.7|16347.5|16317.5|16350.9|16320.9|16324.6|16294.6|0
1666296900000|2022-10-20 20:15:00|16346.9|16316.9|16335.2|16305.2|16347.5|16317.5|16329.8|16299.8|0
1666297200000|2022-10-20 20:20:00|16335.6|16305.6|16325.8|16295.8|16336|16306|16325|16295|0
1666297500000|2022-10-20 20:25:00|16325.4|16295.4|16328.5|16298.5|16328.8|16298.8|16323.4|16293.4|0
1666297800000|2022-10-20 20:30:00|16328.1|16298.1|16329.9|16299.9|16337.2|16307.2|16320.4|16290.4|0
1666298100000|2022-10-20 20:35:00|16330.2|16300.2|16329.9|16299.9|16334.3|16304.3|16328.1|16298.1|0
1666298400000|2022-10-20 20:40:00|16328.6|16298.6|16332.7|16302.7|16334.9|16304.9|16327.7|16297.7|0
1666298700000|2022-10-20 20:45:00|16333.3|16303.3|16332.7|16302.7|16334.9|16304.9|16330.5|16300.5|0
1666299000000|2022-10-20 20:50:00|16333|16303|16331.3|16301.3|16335.7|16305.7|16328.4|16298.4|0
1666299300000|2022-10-20 20:55:00|16331.6|16301.6|16332|16302|16337.5|16307.5|16326.6|16296.6|0
1666299600000|2022-10-20 21:00:00|16331.1|16301.1|16330.1|16300.1|16331.5|16301.5|16329.7|16299.7|0
1666299900000|2022-10-20 21:05:00|16331|16301|16331.6|16301.6|16333.1|16303.1|16329.8|16299.8|0
1666300200000|2022-10-20 21:10:00|16332|16302|16331.4|16301.4|16333|16303|16330.3|16300.3|0
1666300500000|2022-10-20 21:15:00|16331.3|16301.3|16333.4|16303.4|16333.4|16303.4|16331.3|16301.3|0
1666300800000|2022-10-20 21:20:00|16333.2|16303.2|16334.4|16304.4|16335.8|16305.8|16332.4|16302.4|0
1666301100000|2022-10-20 21:25:00|16334.2|16304.2|16333.8|16303.8|16335.9|16305.9|16333.3|16303.3|0
1666301400000|2022-10-20 21:30:00|16334.4|16304.4|16333.5|16303.5|16334.8|16304.8|16333.1|16303.1|0
1666301700000|2022-10-20 21:35:00|16333.4|16303.4|16334.5|16304.5|16335.2|16305.2|16333|16303|0
1666302000000|2022-10-20 21:40:00|16334|16304|16333.5|16303.5|16334.3|16304.3|16332.7|16302.7|0
1666302300000|2022-10-20 21:45:00|16333.7|16303.7|16333|16303|16334.1|16304.1|16333|16303|0
1666302600000|2022-10-20 21:50:00|16332.9|16302.9|16332|16302|16333|16303|16331.5|16301.5|0
1666302900000|2022-10-20 21:55:00|16331.9|16301.9|16331.8|16301.8|16333.1|16303.1|16331.4|16301.4|0
1666303200000|2022-10-20 22:00:00|16334.8|16304.8|16325.3|16295.3|16335.2|16305.2|16317|16287|0
1666303500000|2022-10-20 22:05:00|16325|16295|16317|16287|16326.8|16296.8|16317|16287|0
1666303800000|2022-10-20 22:10:00|16317.3|16287.3|16319.7|16289.7|16324.1|16294.1|16314.6|16284.6|0
1666304100000|2022-10-20 22:15:00|16319|16289|16317.1|16287.1|16323.3|16293.3|16316.8|16286.8|0
1666304400000|2022-10-20 22:20:00|16317.4|16287.4|16324.5|16294.5|16324.5|16294.5|16314.9|16284.9|0
1666304700000|2022-10-20 22:25:00|16323.8|16293.8|16310.4|16280.4|16323.8|16293.8|16310.4|16280.4|0
1666305000000|2022-10-20 22:30:00|16309.8|16279.8|16299.8|16269.8|16311.9|16281.9|16292.8|16262.8|0
1666305300000|2022-10-20 22:35:00|16300.1|16270.1|16299.7|16269.7|16301.2|16271.2|16294.7|16264.7|0
1666305600000|2022-10-20 22:40:00|16300.1|16270.1|16298.3|16268.3|16300.5|16270.5|16296.5|16266.5|0
1666305900000|2022-10-20 22:45:00|16297.7|16267.7|16291.8|16261.8|16297.9|16267.9|16290.3|16260.3|0
1666306200000|2022-10-20 22:50:00|16292.4|16262.4|16298.8|16268.8|16298.8|16268.8|16291.8|16261.8|0
1666306500000|2022-10-20 22:55:00|16298.1|16268.1|16296.5|16266.5|16299.3|16269.3|16295|16265|0
1666306800000|2022-10-20 23:00:00|16297.1|16267.1|16296.8|16266.8|16300.6|16270.6|16294|16264|0
1666307100000|2022-10-20 23:05:00|16296.4|16266.4|16287.6|16257.6|16296.8|16266.8|16281.9|16251.9|0
1666307400000|2022-10-20 23:10:00|16288.3|16258.3|16281.5|16251.5|16288.4|16258.4|16279.7|16249.7|0
1666307700000|2022-10-20 23:15:00|16280.8|16250.8|16284.4|16254.4|16285.2|16255.2|16279.3|16249.3|0
1666308000000|2022-10-20 23:20:00|16285.1|16255.1|16281.5|16251.5|16286.6|16256.6|16281.2|16251.2|0
1666308300000|2022-10-20 23:25:00|16280.9|16250.9|16282.8|16252.8|16287.2|16257.2|16280.1|16250.1|0
1666308600000|2022-10-20 23:30:00|16281.5|16251.5|16292.8|16262.8|16299.2|16269.2|16281.3|16251.3|0
1666308900000|2022-10-20 23:35:00|16293.1|16263.1|16301.3|16271.3|16302|16272|16293.1|16263.1|0
1666309200000|2022-10-20 23:40:00|16300.6|16270.6|16305.4|16275.4|16305.4|16275.4|16299.8|16269.8|0
1666309500000|2022-10-20 23:45:00|16305.1|16275.1|16287.3|16257.3|16305.4|16275.4|16287.3|16257.3|0
1666309800000|2022-10-20 23:50:00|16286.7|16256.7|16285.3|16255.3|16288.9|16258.9|16284.1|16254.1|0
1666310100000|2022-10-20 23:55:00|16286|16256|16292.9|16262.9|16293.6|16263.6|16286|16256|0
1666310400000|2022-10-21 00:00:00|16293.5|16263.5|16292.8|16262.8|16296.6|16266.6|16289.2|16259.2|0
1666310700000|2022-10-21 00:05:00|16292.5|16262.5|16286.1|16256.1|16294.6|16264.6|16282.3|16252.3|0
1666311000000|2022-10-21 00:10:00|16286.7|16256.7|16291.3|16261.3|16291.3|16261.3|16283.3|16253.3|0
1666311300000|2022-10-21 00:15:00|16291|16261|16296.2|16266.2|16298.9|16268.9|16290.6|16260.6|0
1666311600000|2022-10-21 00:20:00|16296.5|16266.5|16292.5|16262.5|16296.8|16266.8|16292.5|16262.5|0
1666311900000|2022-10-21 00:25:00|16293.2|16263.2|16301.7|16271.7|16303.7|16273.7|16292.2|16262.2|0
1666312200000|2022-10-21 00:30:00|16302|16272|16292.7|16262.7|16303.3|16273.3|16290.1|16260.1|0
1666312500000|2022-10-21 00:35:00|16293.1|16263.1|16313.1|16283.1|16313.1|16283.1|16291.8|16261.8|0
1666312800000|2022-10-21 00:40:00|16313.8|16283.8|16320.4|16290.4|16321.6|16291.6|16309.5|16279.5|0
1666313100000|2022-10-21 00:45:00|16320.2|16290.2|16321.6|16291.6|16322.9|16292.9|16317.9|16287.9|0
1666313400000|2022-10-21 00:50:00|16321.3|16291.3|16328.2|16298.2|16329.9|16299.9|16318.6|16288.6|0
1666313700000|2022-10-21 00:55:00|16326.9|16296.9|16327.3|16297.3|16337.6|16307.6|16325.9|16295.9|0
1666314000000|2022-10-21 01:00:00|16329.2|16299.2|16323.6|16293.6|16330.2|16300.2|16320.6|16290.6|0
1666314300000|2022-10-21 01:05:00|16322.9|16292.9|16304.3|16274.3|16322.9|16292.9|16303.6|16273.6|0
1666314600000|2022-10-21 01:10:00|16303.6|16273.6|16307.9|16277.9|16309.9|16279.9|16302.3|16272.3|0
1666314900000|2022-10-21 01:15:00|16313.2|16283.2|16322.5|16317.5|16359.5|16354.5|16283.5|16278.5|2162
1666315200000|2022-10-21 01:20:00|16322|16317|16275|16270|16324|16319|16250|16245|1785
1666315500000|2022-10-21 01:25:00|16274.5|16269.5|16259.7|16254.7|16278|16273|16225|16220|1448
1666315800000|2022-10-21 01:30:00|16260.2|16255.2|16282.2|16277.2|16319.7|16314.7|16234.7|16229.7|4837
1666316100000|2022-10-21 01:35:00|16283.2|16278.2|16336.2|16331.2|16356.7|16351.7|16252.2|16247.2|3902
1666316400000|2022-10-21 01:40:00|16336.7|16331.7|16322.7|16317.7|16354.2|16349.2|16302.2|16297.2|2585
1666316700000|2022-10-21 01:45:00|16323.2|16318.2|16294.7|16289.7|16323.2|16318.2|16281.7|16276.7|2200
1666317000000|2022-10-21 01:50:00|16294.2|16289.2|16257.7|16252.7|16294.7|16289.7|16248.2|16243.2|2170
1666317300000|2022-10-21 01:55:00|16255.7|16250.7|16214.7|16209.7|16274.7|16269.7|16214.7|16209.7|1978
1666317600000|2022-10-21 02:00:00|16217.2|16212.2|16225.7|16220.7|16252.2|16247.2|16199.7|16194.7|2116
1666317900000|2022-10-21 02:05:00|16225.2|16220.2|16173.7|16168.7|16236.2|16231.2|16169.7|16164.7|1933
1666318200000|2022-10-21 02:10:00|16176.7|16171.7|16173.2|16168.2|16202.2|16197.2|16164.2|16159.2|1972
1666318500000|2022-10-21 02:15:00|16172.7|16167.7|16199.7|16194.7|16222.2|16217.2|16171.2|16166.2|1603
1666318800000|2022-10-21 02:20:00|16199.2|16194.2|16218.7|16213.7|16227.2|16222.2|16181.7|16176.7|1716
1666319100000|2022-10-21 02:25:00|16219.2|16214.2|16221.2|16216.2|16243.7|16238.7|16214.2|16209.2|1317
1666319400000|2022-10-21 02:30:00|16223.7|16218.7|16277.2|16272.2|16283.2|16278.2|16216.7|16211.7|2174
1666319700000|2022-10-21 02:35:00|16274.2|16269.2|16259.7|16254.7|16278.2|16273.2|16242.2|16237.2|1352
1666320000000|2022-10-21 02:40:00|16258.7|16253.7|16259.7|16254.7|16268.7|16263.7|16226.7|16221.7|1460
1666320300000|2022-10-21 02:45:00|16259.2|16254.2|16227.7|16222.7|16272.7|16267.7|16220.2|16215.2|1384
1666320600000|2022-10-21 02:50:00|16227.2|16222.2|16210.7|16205.7|16231.2|16226.2|16194.7|16189.7|1139
1666320900000|2022-10-21 02:55:00|16210.2|16205.2|16217.2|16212.2|16227.7|16222.7|16193.2|16188.2|967
1666321200000|2022-10-21 03:00:00|16215.7|16210.7|16255.7|16250.7|16263.2|16258.2|16207.7|16202.7|1179
1666321500000|2022-10-21 03:05:00|16255.2|16250.2|16281.7|16276.7|16296.7|16291.7|16255.2|16250.2|1826
1666321800000|2022-10-21 03:10:00|16282.2|16277.2|16308.7|16303.7|16333.7|16328.7|16282.2|16277.2|1737
1666322100000|2022-10-21 03:15:00|16310.7|16305.7|16294.2|16289.2|16313.7|16308.7|16283.7|16278.7|1364
1666322400000|2022-10-21 03:20:00|16294.7|16289.7|16261.7|16256.7|16296.2|16291.2|16253.2|16248.2|1091
1666322700000|2022-10-21 03:25:00|16264.7|16259.7|16285.7|16280.7|16298.7|16293.7|16264.2|16259.2|895
1666323000000|2022-10-21 03:30:00|16286.2|16281.2|16261.7|16256.7|16295.2|16290.2|16258.7|16253.7|712
1666323300000|2022-10-21 03:35:00|16261.2|16256.2|16246.7|16241.7|16263.7|16258.7|16244.7|16239.7|659
1666323600000|2022-10-21 03:40:00|16246.2|16241.2|16226.7|16221.7|16257.2|16252.2|16226.2|16221.2|833
1666323900000|2022-10-21 03:45:00|16227.2|16222.2|16245.7|16240.7|16248.7|16243.7|16223.7|16218.7|787
1666324200000|2022-10-21 03:50:00|16246.2|16241.2|16244.7|16239.7|16249.2|16244.2|16234.7|16229.7|351
1666324500000|2022-10-21 03:55:00|16244.2|16239.2|16251.2|16246.2|16257.2|16252.2|16236.2|16231.2|423
1666324800000|2022-10-21 04:00:00|16265.7|16235.7|16265.4|16235.4|16271|16241|16265|16235|1
1666325100000|2022-10-21 04:05:00|16266.1|16236.1|16263.7|16233.7|16267.7|16237.7|16261.4|16231.4|0
1666325400000|2022-10-21 04:10:00|16263.4|16233.4|16262.4|16232.4|16265|16235|16261.4|16231.4|0
1666325700000|2022-10-21 04:15:00|16261.8|16231.8|16266.9|16236.9|16266.9|16236.9|16259.4|16229.4|0
1666326000000|2022-10-21 04:20:00|16267.1|16237.1|16277|16247|16278.2|16248.2|16267.1|16237.1|0
1666326300000|2022-10-21 04:25:00|16277.4|16247.4|16278.7|16248.7|16282.3|16252.3|16276.4|16246.4|0
1666326600000|2022-10-21 04:30:00|16279.4|16249.4|16276.1|16246.1|16280|16250|16273.1|16243.1|0
1666326900000|2022-10-21 04:35:00|16275.8|16245.8|16272.4|16242.4|16275.8|16245.8|16271.7|16241.7|0
1666327200000|2022-10-21 04:40:00|16271.7|16241.7|16278.5|16248.5|16278.5|16248.5|16271.7|16241.7|0
1666327500000|2022-10-21 04:45:00|16277.8|16247.8|16272.7|16242.7|16279.1|16249.1|16272.7|16242.7|0
1666327800000|2022-10-21 04:50:00|16272.1|16242.1|16268.4|16238.4|16273.4|16243.4|16267.1|16237.1|0
1666328100000|2022-10-21 04:55:00|16268.1|16238.1|16269.7|16239.7|16270.4|16240.4|16264.8|16234.8|0
1666328400000|2022-10-21 05:00:00|16274|16244|16215.2|16210.2|16274|16245.7|16208.2|16203.2|1368
1666328700000|2022-10-21 05:05:00|16216.2|16211.2|16210.2|16205.2|16221.7|16216.7|16188.2|16183.2|990
1666329000000|2022-10-21 05:10:00|16211.2|16206.2|16197.2|16192.2|16211.2|16206.2|16183.7|16178.7|1002
1666329300000|2022-10-21 05:15:00|16194.7|16189.7|16192.2|16187.2|16212.2|16207.2|16187.7|16182.7|783
1666329600000|2022-10-21 05:20:00|16192.7|16187.7|16216.7|16211.7|16224.7|16219.7|16184.2|16179.2|1020
1666329900000|2022-10-21 05:25:00|16217.2|16212.2|16220.2|16215.2|16260.2|16255.2|16217.2|16212.2|1485
1666330200000|2022-10-21 05:30:00|16220.7|16215.7|16189.7|16184.7|16220.7|16215.7|16189.7|16184.7|1043
1666330500000|2022-10-21 05:35:00|16190.2|16185.2|16210.7|16205.7|16215.7|16210.7|16185.7|16180.7|1092
1666330800000|2022-10-21 05:40:00|16211.2|16206.2|16171.2|16166.2|16217.2|16212.2|16167.2|16162.2|1479
1666331100000|2022-10-21 05:45:00|16169.7|16164.7|16139.2|16134.2|16187.2|16182.2|16138.7|16133.7|1599
1666331400000|2022-10-21 05:50:00|16139.7|16134.7|16145.2|16140.2|16164.2|16159.2|16129.2|16124.2|1536
1666331700000|2022-10-21 05:55:00|16145.7|16140.7|16156.7|16151.7|16163.7|16158.7|16137.2|16132.2|951
1666332000000|2022-10-21 06:00:00|16157.2|16152.2|16156.7|16151.7|16170.7|16165.7|16136.7|16131.7|872
1666332300000|2022-10-21 06:05:00|16156.2|16151.2|16172.2|16167.2|16184.2|16179.2|16143.7|16138.7|989
1666332600000|2022-10-21 06:10:00|16171.7|16166.7|16154.7|16149.7|16175.2|16170.2|16148.2|16143.2|841
1666332900000|2022-10-21 06:15:00|16154.2|16149.2|16151.7|16146.7|16177.2|16172.2|16150.2|16145.2|942
1666333200000|2022-10-21 06:20:00|16150.7|16145.7|16161.7|16156.7|16171.2|16166.2|16141.7|16136.7|867
1666333500000|2022-10-21 06:25:00|16160.2|16155.2|16166.2|16161.2|16179.7|16174.7|16151.7|16146.7|689
1666333800000|2022-10-21 06:30:00|16165.7|16160.7|16170.7|16165.7|16201.7|16196.7|16161.2|16156.2|1276
1666334100000|2022-10-21 06:35:00|16171.2|16166.2|16185.7|16180.7|16193.7|16188.7|16163.7|16158.7|618
1666334400000|2022-10-21 06:40:00|16186.2|16181.2|16210.7|16205.7|16216.2|16211.2|16183.2|16178.2|857
1666334700000|2022-10-21 06:45:00|16210.2|16205.2|16247.7|16242.7|16247.7|16242.7|16208.7|16203.7|1446
1666335000000|2022-10-21 06:50:00|16248.7|16243.7|16221.2|16216.2|16248.7|16243.7|16219.7|16214.7|1415
1666335300000|2022-10-21 06:55:00|16220.7|16215.7|16233.7|16228.7|16237.7|16232.7|16211.2|16206.2|1247
1666335600000|2022-10-21 07:00:00|16232.7|16227.7|16238.2|16233.2|16253.7|16248.7|16215.2|16210.2|1757
1666335900000|2022-10-21 07:05:00|16238.7|16233.7|16211.7|16206.7|16243.2|16238.2|16200.2|16195.2|1164
1666336200000|2022-10-21 07:10:00|16212.7|16207.7|16205.7|16200.7|16227.2|16222.2|16203.7|16198.7|840
1666336500000|2022-10-21 07:15:00|16205.2|16200.2|16229.7|16224.7|16241.7|16236.7|16200.2|16195.2|983
1666336800000|2022-10-21 07:20:00|16230.2|16225.2|16272.2|16267.2|16303.7|16298.7|16229.7|16224.7|2034
1666337100000|2022-10-21 07:25:00|16271.2|16266.2|16264.7|16259.7|16283.7|16278.7|16254.2|16249.2|948
1666337400000|2022-10-21 07:30:00|16264.2|16259.2|16265.7|16260.7|16269.7|16264.7|16254.2|16249.2|700
1666337700000|2022-10-21 07:35:00|16266.2|16261.2|16282.7|16277.7|16291.7|16286.7|16264.2|16259.2|886
1666338000000|2022-10-21 07:40:00|16283.2|16278.2|16274.7|16269.7|16285.7|16280.7|16266.2|16261.2|732
1666338300000|2022-10-21 07:45:00|16274.2|16269.2|16252.7|16247.7|16275.7|16270.7|16245.7|16240.7|1010
1666338600000|2022-10-21 07:50:00|16254.2|16249.2|16225.2|16220.2|16256.2|16251.2|16223.7|16218.7|1239
1666338900000|2022-10-21 07:55:00|16224.7|16219.7|16212.7|16207.7|16227.2|16222.2|16208.7|16203.7|1515
1666339200000|2022-10-21 08:00:00|16212.2|16207.2|16210.7|16205.7|16222.2|16217.2|16202.2|16197.2|1246
1666339500000|2022-10-21 08:05:00|16211.2|16206.2|16202.7|16197.7|16214.2|16209.2|16187.2|16182.2|1512
1666339800000|2022-10-21 08:10:00|16203.7|16198.7|16194.7|16189.7|16203.7|16198.7|16188.7|16183.7|971
1666340100000|2022-10-21 08:15:00|16194.2|16189.2|16191.7|16186.7|16201.2|16196.2|16179.7|16174.7|686
1666340400000|2022-10-21 08:20:00|16191.2|16186.2|16174.7|16169.7|16192.2|16187.2|16165.2|16160.2|849
1666340700000|2022-10-21 08:25:00|16172.7|16167.7|16174.7|16169.7|16181.2|16176.2|16160.2|16155.2|999
1666341000000|2022-10-21 08:30:00|16194.6|16164.6|16189.1|16159.1|16194.9|16164.9|16185.4|16155.4|0
1666341300000|2022-10-21 08:35:00|16188.8|16158.8|16188.4|16158.4|16195.4|16165.4|16186.7|16156.7|0
1666341600000|2022-10-21 08:40:00|16187.7|16157.7|16187.2|16157.2|16188.8|16158.8|16183.2|16153.2|0
1666341900000|2022-10-21 08:45:00|16187|16157|16194.1|16164.1|16194.4|16164.4|16184.6|16154.6|0
1666342200000|2022-10-21 08:50:00|16194.4|16164.4|16184.5|16154.5|16194.7|16164.7|16183.8|16153.8|0
1666342500000|2022-10-21 08:55:00|16184.9|16154.9|16190|16160|16190.3|16160.3|16184.2|16154.2|0
1666342800000|2022-10-21 09:00:00|16191.3|16161.3|16190.7|16160.7|16199.7|16169.7|16188.4|16158.4|0
1666343100000|2022-10-21 09:05:00|16190.1|16160.1|16187.3|16157.3|16194.4|16164.4|16175.7|16145.7|0
1666343400000|2022-10-21 09:10:00|16186.6|16156.6|16185.6|16155.6|16195.1|16165.1|16182.7|16152.7|0
1666343700000|2022-10-21 09:15:00|16185.9|16155.9|16131.7|16123.7|16186.3|16156.3|16127.7|16119.7|551
1666344000000|2022-10-21 09:20:00|16131.2|16123.2|16100.2|16092.2|16139.2|16131.2|16099.7|16091.7|665
1666344300000|2022-10-21 09:25:00|16101.2|16093.2|16121.2|16113.2|16121.7|16113.7|16100.2|16092.2|402
1666344600000|2022-10-21 09:30:00|16120.7|16112.7|16129.7|16121.7|16133.2|16125.2|16114.7|16106.7|189
1666344900000|2022-10-21 09:35:00|16130.2|16122.2|16133.7|16125.7|16144.7|16136.7|16122.2|16114.2|156
1666345200000|2022-10-21 09:40:00|16133.2|16125.2|16133.2|16125.2|16139.2|16131.2|16124.2|16116.2|154
1666345500000|2022-10-21 09:45:00|16133.7|16125.7|16144.7|16136.7|16148.2|16140.2|16131.7|16123.7|148
1666345800000|2022-10-21 09:50:00|16143.7|16135.7|16153.7|16145.7|16155.2|16147.2|16131.7|16123.7|129
1666346100000|2022-10-21 09:55:00|16154.2|16146.2|16149.7|16141.7|16155.7|16147.7|16146.7|16138.7|97
1666346400000|2022-10-21 10:00:00|16150.2|16142.2|16156.2|16148.2|16159.7|16151.7|16142.7|16134.7|116
1666346700000|2022-10-21 10:05:00|16156.7|16148.7|16149.2|16141.2|16159.2|16151.2|16142.2|16134.2|73
1666347000000|2022-10-21 10:10:00|16149.7|16141.7|16143.7|16135.7|16150.7|16142.7|16136.2|16128.2|75
1666347300000|2022-10-21 10:15:00|16143.2|16135.2|16131.7|16123.7|16143.2|16135.2|16125.2|16117.2|124
1666347600000|2022-10-21 10:20:00|16132.2|16124.2|16124.2|16116.2|16137.7|16129.7|16122.7|16114.7|101
1666347900000|2022-10-21 10:25:00|16123.7|16115.7|16127.2|16119.2|16130.7|16122.7|16122.2|16114.2|79
1666348200000|2022-10-21 10:30:00|16126.7|16118.7|16109.2|16101.2|16134.2|16126.2|16105.2|16097.2|133
1666348500000|2022-10-21 10:35:00|16109.7|16101.7|16120.2|16112.2|16121.7|16113.7|16105.2|16097.2|99
1666348800000|2022-10-21 10:40:00|16120.7|16112.7|16125.7|16117.7|16130.7|16122.7|16116.2|16108.2|47
1666349100000|2022-10-21 10:45:00|16126.2|16118.2|16128.7|16120.7|16129.2|16121.2|16116.7|16108.7|26
1666349400000|2022-10-21 10:50:00|16128.2|16120.2|16152.2|16144.2|16153.7|16145.7|16125.7|16117.7|113
1666349700000|2022-10-21 10:55:00|16152.7|16144.7|16156.2|16148.2|16162.7|16154.7|16148.7|16140.7|102
1666350000000|2022-10-21 11:00:00|16155.7|16147.7|16148.2|16140.2|16162.7|16154.7|16148.2|16140.2|115
1666350300000|2022-10-21 11:05:00|16146.7|16138.7|16146.2|16138.2|16161.2|16153.2|16146.2|16138.2|171
1666350600000|2022-10-21 11:10:00|16146.7|16138.7|16126.2|16118.2|16148.7|16140.7|16119.2|16111.2|206
1666350900000|2022-10-21 11:15:00|16125.7|16117.7|16153.2|16145.2|16155.2|16147.2|16125.2|16117.2|97
1666351200000|2022-10-21 11:20:00|16154.2|16146.2|16164.7|16156.7|16173.2|16165.2|16146.7|16138.7|173
1666351500000|2022-10-21 11:25:00|16165.2|16157.2|16167.7|16159.7|16170.7|16162.7|16161.2|16153.2|64
1666351800000|2022-10-21 11:30:00|16167.2|16159.2|16165.7|16157.7|16170.2|16162.2|16158.2|16150.2|34
1666352100000|2022-10-21 11:35:00|16166.2|16158.2|16161.7|16153.7|16170.7|16162.7|16159.2|16151.2|34
1666352400000|2022-10-21 11:40:00|16162.2|16154.2|16152.7|16144.7|16162.7|16154.7|16148.7|16140.7|66
1666352700000|2022-10-21 11:45:00|16152.2|16144.2|16147.7|16139.7|16164.2|16156.2|16146.2|16138.2|49
1666353000000|2022-10-21 11:50:00|16148.2|16140.2|16132.7|16124.7|16150.7|16142.7|16128.2|16120.2|104
1666353300000|2022-10-21 11:55:00|16132.2|16124.2|16128.7|16120.7|16136.7|16128.7|16121.7|16113.7|78
1666353600000|2022-10-21 12:00:00|16128.2|16120.2|16125.2|16117.2|16141.7|16133.7|16120.2|16112.2|122
1666353900000|2022-10-21 12:05:00|16124.2|16116.2|16128.2|16120.2|16128.7|16120.7|16120.2|16112.2|60
1666354200000|2022-10-21 12:10:00|16128.7|16120.7|16103.7|16095.7|16128.7|16120.7|16100.7|16092.7|146
1666354500000|2022-10-21 12:15:00|16103.2|16095.2|16088.7|16080.7|16107.2|16099.2|16080.2|16072.2|290
1666354800000|2022-10-21 12:20:00|16089.7|16081.7|16098.2|16090.2|16102.7|16094.7|16075.2|16067.2|262
1666355100000|2022-10-21 12:25:00|16097.7|16089.7|16100.7|16092.7|16110.7|16102.7|16095.2|16087.2|117
1666355400000|2022-10-21 12:30:00|16100.2|16092.2|16091.7|16083.7|16102.2|16094.2|16082.2|16074.2|108
1666355700000|2022-10-21 12:35:00|16091.2|16083.2|16094.7|16086.7|16096.7|16088.7|16083.7|16075.7|64
1666356000000|2022-10-21 12:40:00|16095.2|16087.2|16106.7|16098.7|16111.2|16103.2|16089.7|16081.7|81
1666356300000|2022-10-21 12:45:00|16106.2|16098.2|16094.7|16086.7|16112.7|16104.7|16090.7|16082.7|66
1666356600000|2022-10-21 12:50:00|16094.2|16086.2|16099.2|16091.2|16101.2|16093.2|16083.2|16075.2|131
1666356900000|2022-10-21 12:55:00|16099.7|16091.7|16148.7|16140.7|16160.2|16152.2|16093.7|16085.7|327
1666357200000|2022-10-21 13:00:00|16149.2|16141.2|16193.2|16185.2|16240.2|16232.2|16149.2|16141.2|1101
1666357500000|2022-10-21 13:05:00|16191.7|16183.7|16232.2|16224.2|16251.7|16243.7|16186.2|16178.2|502
1666357800000|2022-10-21 13:10:00|16231.7|16223.7|16199.7|16191.7|16248.7|16240.7|16191.7|16183.7|460
1666358100000|2022-10-21 13:15:00|16199.2|16191.2|16189.7|16181.7|16220.7|16212.7|16185.7|16177.7|226
1666358400000|2022-10-21 13:20:00|16186.7|16178.7|16190.7|16182.7|16205.7|16197.7|16183.2|16175.2|213
1666358700000|2022-10-21 13:25:00|16194.7|16186.7|16201.2|16193.2|16215.2|16207.2|16190.2|16182.2|231
1666359000000|2022-10-21 13:30:00|16202.2|16194.2|16173.2|16165.2|16207.7|16199.7|16132.7|16124.7|1243
1666359300000|2022-10-21 13:35:00|16173.7|16165.7|16193.7|16185.7|16213.2|16205.2|16157.7|16149.7|466
1666359600000|2022-10-21 13:40:00|16194.2|16186.2|16185.2|16177.2|16197.2|16189.2|16121.7|16113.7|593
1666359900000|2022-10-21 13:45:00|16184.7|16176.7|16180.7|16172.7|16211.7|16203.7|16148.7|16140.7|546
1666360200000|2022-10-21 13:50:00|16182.7|16174.7|16227.2|16219.2|16236.7|16228.7|16159.2|16151.2|512
1666360500000|2022-10-21 13:55:00|16227.7|16219.7|16262.7|16254.7|16265.2|16257.2|16221.2|16213.2|558
1666360800000|2022-10-21 14:00:00|16265.2|16257.2|16258.7|16250.7|16276.2|16268.2|16247.7|16239.7|503
1666361100000|2022-10-21 14:05:00|16259.7|16251.7|16293.2|16285.2|16311.2|16303.2|16248.7|16240.7|773
1666361400000|2022-10-21 14:10:00|16292.7|16284.7|16281.2|16273.2|16299.2|16291.2|16260.7|16252.7|369
1666361700000|2022-10-21 14:15:00|16280.2|16272.2|16260.2|16252.2|16284.7|16276.7|16248.7|16240.7|403
1666362000000|2022-10-21 14:20:00|16259.7|16251.7|16221.7|16213.7|16271.2|16263.2|16218.2|16210.2|440
1666362300000|2022-10-21 14:25:00|16221.2|16213.2|16202.7|16194.7|16224.2|16216.2|16194.7|16186.7|355
1666362600000|2022-10-21 14:30:00|16202.2|16194.2|16199.2|16191.2|16228.7|16220.7|16196.7|16188.7|304
1666362900000|2022-10-21 14:35:00|16199.7|16191.7|16202.7|16194.7|16208.7|16200.7|16179.2|16171.2|315
1666363200000|2022-10-21 14:40:00|16201.2|16193.2|16208.7|16200.7|16226.7|16218.7|16191.2|16183.2|392
1666363500000|2022-10-21 14:45:00|16205.7|16197.7|16257.7|16249.7|16261.2|16253.2|16195.2|16187.2|534
1666363800000|2022-10-21 14:50:00|16258.2|16250.2|16260.7|16252.7|16268.7|16260.7|16249.2|16241.2|382
1666364100000|2022-10-21 14:55:00|16261.7|16253.7|16244.2|16236.2|16272.7|16264.7|16224.7|16216.7|384
1666364400000|2022-10-21 15:00:00|16244.7|16236.7|16222.2|16214.2|16252.7|16244.7|16210.2|16202.2|336
1666364700000|2022-10-21 15:05:00|16221.7|16213.7|16251.2|16243.2|16253.7|16245.7|16215.2|16207.2|320
1666365000000|2022-10-21 15:10:00|16251.7|16243.7|16254.2|16246.2|16275.7|16267.7|16243.2|16235.2|421
1666365300000|2022-10-21 15:15:00|16251.7|16243.7|16258.7|16250.7|16276.2|16268.2|16248.2|16240.2|262
1666365600000|2022-10-21 15:20:00|16258.2|16250.2|16276.7|16268.7|16288.7|16280.7|16243.2|16235.2|334
1666365900000|2022-10-21 15:25:00|16277.2|16269.2|16304.7|16296.7|16317.7|16309.7|16275.7|16267.7|434
1666366200000|2022-10-21 15:30:00|16305.2|16297.2|16306.2|16298.2|16339.2|16331.2|16304.2|16296.2|492
1666366500000|2022-10-21 15:35:00|16306.7|16298.7|16270.2|16262.2|16313.7|16305.7|16265.2|16257.2|313
1666366800000|2022-10-21 15:40:00|16270.7|16262.7|16300.7|16292.7|16313.2|16305.2|16261.2|16253.2|195
1666367100000|2022-10-21 15:45:00|16301.7|16293.7|16298.2|16290.2|16318.2|16310.2|16283.7|16275.7|330
1666367400000|2022-10-21 15:50:00|16298.7|16290.7|16296.2|16288.2|16311.7|16303.7|16283.2|16275.2|154
1666367700000|2022-10-21 15:55:00|16295.7|16287.7|16315.7|16307.7|16315.7|16307.7|16290.2|16282.2|222
1666368000000|2022-10-21 16:00:00|16316.2|16308.2|16328.7|16320.7|16339.2|16331.2|16316.2|16308.2|374
1666368300000|2022-10-21 16:05:00|16328.2|16320.2|16322.7|16314.7|16330.7|16322.7|16307.2|16299.2|151
1666368600000|2022-10-21 16:10:00|16323.2|16315.2|16327.7|16319.7|16329.7|16321.7|16306.7|16298.7|158
1666368900000|2022-10-21 16:15:00|16328.2|16320.2|16307.2|16299.2|16329.2|16321.2|16300.7|16292.7|199
1666369200000|2022-10-21 16:20:00|16307.7|16299.7|16320.2|16312.2|16320.7|16312.7|16293.7|16285.7|243
1666369500000|2022-10-21 16:25:00|16318.7|16310.7|16294.7|16286.7|16325.7|16317.7|16291.7|16283.7|216
1666369800000|2022-10-21 16:30:00|16295.2|16287.2|16326.2|16318.2|16328.7|16320.7|16294.2|16286.2|112
1666370100000|2022-10-21 16:35:00|16326.7|16318.7|16307.2|16299.2|16335.2|16327.2|16300.2|16292.2|136
1666370400000|2022-10-21 16:40:00|16306.7|16298.7|16321.2|16313.2|16328.2|16320.2|16305.2|16297.2|95
1666370700000|2022-10-21 16:45:00|16321.7|16313.7|16338.2|16330.2|16342.7|16334.7|16318.7|16310.7|92
1666371000000|2022-10-21 16:50:00|16337.7|16329.7|16348.2|16340.2|16348.7|16340.7|16337.7|16329.7|96
1666371300000|2022-10-21 16:55:00|16348.7|16340.7|16343.2|16335.2|16355.7|16347.7|16332.2|16324.2|157
1666371600000|2022-10-21 17:00:00|16343.7|16335.7|16367.2|16359.2|16369.2|16361.2|16340.2|16332.2|405
1666371900000|2022-10-21 17:05:00|16366.7|16358.7|16351.7|16343.7|16369.2|16361.2|16350.7|16342.7|163
1666372200000|2022-10-21 17:10:00|16351.2|16343.2|16350.2|16342.2|16358.7|16350.7|16349.2|16341.2|103
1666372500000|2022-10-21 17:15:00|16350.7|16342.7|16359.7|16351.7|16360.2|16352.2|16339.7|16331.7|134
1666372800000|2022-10-21 17:20:00|16359.2|16351.2|16334.7|16326.7|16362.2|16354.2|16334.2|16326.2|82
1666373100000|2022-10-21 17:25:00|16335.2|16327.2|16338.2|16330.2|16349.7|16341.7|16331.7|16323.7|78
1666373400000|2022-10-21 17:30:00|16338.7|16330.7|16338.2|16330.2|16358.2|16350.2|16337.7|16329.7|92
1666373700000|2022-10-21 17:35:00|16337.7|16329.7|16333.7|16325.7|16344.7|16336.7|16328.2|16320.2|54
1666374000000|2022-10-21 17:40:00|16334.2|16326.2|16338.2|16330.2|16348.2|16340.2|16333.2|16325.2|65
1666374300000|2022-10-21 17:45:00|16338.7|16330.7|16357.7|16349.7|16357.7|16349.7|16338.7|16330.7|53
1666374600000|2022-10-21 17:50:00|16358.2|16350.2|16359.2|16351.2|16367.7|16359.7|16357.2|16349.2|57
1666374900000|2022-10-21 17:55:00|16359.7|16351.7|16367.7|16359.7|16368.2|16360.2|16356.7|16348.7|67
1666375200000|2022-10-21 18:00:00|16368.2|16360.2|16373.2|16365.2|16376.2|16368.2|16367.2|16359.2|142
1666375500000|2022-10-21 18:05:00|16373.7|16365.7|16378.2|16370.2|16378.2|16370.2|16365.7|16357.7|162
1666375800000|2022-10-21 18:10:00|16378.7|16370.7|16375.2|16367.2|16382.2|16374.2|16373.7|16365.7|53
1666562400000|2022-10-23 22:00:00|16580.1|16550.1|16577.1|16547.1|16583.9|16553.9|16557.6|16527.6|0
1666562700000|2022-10-23 22:05:00|16576.8|16546.8|16511|16481|16597.3|16567.3|16506.3|16476.3|0
1666563000000|2022-10-23 22:10:00|16510.1|16480.1|16499.7|16469.7|16514.6|16484.6|16494.8|16464.8|0
1666563300000|2022-10-23 22:15:00|16500.4|16470.4|16509.7|16479.7|16516.9|16486.9|16496.8|16466.8|0
1666563600000|2022-10-23 22:20:00|16510|16480|16502.1|16472.1|16515.4|16485.4|16500.3|16470.3|0
1666563900000|2022-10-23 22:25:00|16502.4|16472.4|16518.9|16488.9|16521.4|16491.4|16502.1|16472.1|0
1666564200000|2022-10-23 22:30:00|16518.5|16488.5|16513.2|16483.2|16518.9|16488.9|16509.9|16479.9|0
1666564500000|2022-10-23 22:35:00|16512.9|16482.9|16514|16484|16527.4|16497.4|16510|16480|0
1666564800000|2022-10-23 22:40:00|16513.9|16483.9|16527.7|16497.7|16528.4|16498.4|16509.6|16479.6|0
1666565100000|2022-10-23 22:45:00|16528|16498|16486.5|16456.5|16528.1|16498.1|16483.7|16453.7|0
1666565400000|2022-10-23 22:50:00|16486.2|16456.2|16492.1|16462.1|16494.9|16464.9|16484.4|16454.4|0
1666565700000|2022-10-23 22:55:00|16492.8|16462.8|16490.8|16460.8|16498.2|16468.2|16489.6|16459.6|0
1666566000000|2022-10-23 23:00:00|16490.2|16460.2|16495.9|16465.9|16501|16471|16489.8|16459.8|0
1666566300000|2022-10-23 23:05:00|16496.2|16466.2|16503.8|16473.8|16504.2|16474.2|16491.9|16461.9|0
1666566600000|2022-10-23 23:10:00|16504.1|16474.1|16495.9|16465.9|16504.9|16474.9|16495.9|16465.9|0
1666566900000|2022-10-23 23:15:00|16496.6|16466.6|16507.6|16477.6|16508.6|16478.6|16496.3|16466.3|0
1666567200000|2022-10-23 23:20:00|16506.9|16476.9|16496.7|16466.7|16509|16479|16477|16447|0
1666567500000|2022-10-23 23:25:00|16497|16467|16511.5|16481.5|16511.5|16481.5|16497|16467|0
1666567800000|2022-10-23 23:30:00|16512.1|16482.1|16495|16465|16514.7|16484.7|16491.8|16461.8|0
1666568100000|2022-10-23 23:35:00|16494.7|16464.7|16516.5|16486.5|16517.6|16487.6|16492.3|16462.3|0
1666568400000|2022-10-23 23:40:00|16516.2|16486.2|16527.5|16497.5|16528.3|16498.3|16509|16479|0
1666568700000|2022-10-23 23:45:00|16527.6|16497.6|16512|16482|16532.6|16502.6|16512|16482|0
1666569000000|2022-10-23 23:50:00|16512.3|16482.3|16519.2|16489.2|16520.3|16490.3|16508.4|16478.4|0
1666569300000|2022-10-23 23:55:00|16518.5|16488.5|16497.6|16467.6|16520.6|16490.6|16497.6|16467.6|0
1666569600000|2022-10-24 00:00:00|16499.2|16469.2|16494.1|16464.1|16503.3|16473.3|16485.4|16455.4|0
1666569900000|2022-10-24 00:05:00|16496.1|16466.1|16506.8|16476.8|16507.5|16477.5|16491.6|16461.6|0
1666570200000|2022-10-24 00:10:00|16507.4|16477.4|16501.3|16471.3|16511|16481|16499.9|16469.9|0
1666570500000|2022-10-24 00:15:00|16500.7|16470.7|16500.5|16470.5|16501.5|16471.5|16487.4|16457.4|0
1666570800000|2022-10-24 00:20:00|16499.3|16469.3|16496.1|16466.1|16503.1|16473.1|16491.5|16461.5|0
1666571100000|2022-10-24 00:25:00|16495.7|16465.7|16510.9|16480.9|16511.2|16481.2|16493.8|16463.8|0
1666571400000|2022-10-24 00:30:00|16511.5|16481.5|16507|16477|16512.6|16482.6|16503.5|16473.5|0
1666571700000|2022-10-24 00:35:00|16507.3|16477.3|16518.5|16488.5|16523|16493|16507.3|16477.3|0
1666572000000|2022-10-24 00:40:00|16517.9|16487.9|16506.7|16476.7|16519.4|16489.4|16503.6|16473.6|0
1666572300000|2022-10-24 00:45:00|16506.1|16476.1|16494.4|16464.4|16506.7|16476.7|16493.7|16463.7|0
1666572600000|2022-10-24 00:50:00|16495|16465|16495.4|16465.4|16500.9|16470.9|16494.4|16464.4|0
1666572900000|2022-10-24 00:55:00|16496.7|16466.7|16478|16448|16499.3|16469.3|16475.4|16445.4|0
1666573200000|2022-10-24 01:00:00|16477.7|16447.7|16423|16393|16477.7|16447.7|16416.8|16386.8|0
1666573500000|2022-10-24 01:05:00|16423.3|16393.3|16346.4|16316.4|16425.3|16395.3|16333.4|16303.4|0
1666573800000|2022-10-24 01:10:00|16345.7|16315.7|16324.7|16294.7|16374.1|16344.1|16322.4|16292.4|0
1666574100000|2022-10-24 01:15:00|16328.3|16298.3|15847.7|15842.7|16329|16299|15817.2|15812.2|9469
1666574400000|2022-10-24 01:20:00|15845.7|15840.7|15765.7|15760.7|15876.2|15871.2|15745.2|15740.2|3805
1666574700000|2022-10-24 01:25:00|15765.2|15760.2|15870.2|15865.2|15928.7|15923.7|15759.2|15754.2|3752
1666575000000|2022-10-24 01:30:00|15871.7|15866.7|15880.2|15875.2|15896.2|15891.2|15698.7|15693.7|13208
1666575300000|2022-10-24 01:35:00|15878.2|15873.2|15895.7|15890.7|16000.2|15995.2|15878.2|15873.2|7120
1666575600000|2022-10-24 01:40:00|15899.7|15894.7|15840.2|15835.2|15922.7|15917.7|15837.7|15832.7|5160
1666575900000|2022-10-24 01:45:00|15839.7|15834.7|15783.2|15778.2|15850.7|15845.7|15782.7|15777.7|4267
1666576200000|2022-10-24 01:50:00|15785.7|15780.7|15767.9|15762.9|15832.4|15827.4|15758.9|15753.9|3439
1666576500000|2022-10-24 01:55:00|15769.4|15764.4|15687.4|15682.4|15792.4|15787.4|15671.4|15666.4|4583
1666576800000|2022-10-24 02:00:00|15689.4|15684.4|15533.4|15528.4|15689.4|15684.4|15531.9|15526.9|6729
1666577100000|2022-10-24 02:05:00|15532.4|15527.4|15515.4|15510.4|15608.9|15603.9|15483.4|15478.4|8395
1666577400000|2022-10-24 02:10:00|15513.4|15508.4|15476.9|15471.9|15557.9|15552.9|15476.9|15471.9|3978
1666577700000|2022-10-24 02:15:00|15479.9|15474.9|15585.4|15580.4|15599.9|15594.9|15438.4|15433.4|5405
1666578000000|2022-10-24 02:20:00|15583.9|15578.9|15510.4|15505.4|15583.9|15578.9|15504.9|15499.9|3545
1666578300000|2022-10-24 02:25:00|15510.9|15505.9|15600.4|15595.4|15611.9|15606.9|15491.4|15486.4|2973
1666578600000|2022-10-24 02:30:00|15599.9|15594.9|15558.9|15553.9|15605.4|15600.4|15545.4|15540.4|2700
1666578900000|2022-10-24 02:35:00|15559.4|15554.4|15520.4|15515.4|15571.4|15566.4|15492.4|15487.4|2404
1666579200000|2022-10-24 02:40:00|15519.9|15514.9|15478.4|15473.4|15521.9|15516.9|15473.9|15468.9|1909
1666579500000|2022-10-24 02:45:00|15477.4|15472.4|15494.4|15489.4|15508.4|15503.4|15470.4|15465.4|1803
1666579800000|2022-10-24 02:50:00|15493.4|15488.4|15530.4|15525.4|15545.9|15540.9|15492.9|15487.9|1749
1666580100000|2022-10-24 02:55:00|15535.4|15530.4|15498.4|15493.4|15551.4|15546.4|15487.4|15482.4|1949
1666580400000|2022-10-24 03:00:00|15500.4|15495.4|15516.4|15511.4|15533.4|15528.4|15496.4|15491.4|1260
1666580700000|2022-10-24 03:05:00|15513.9|15508.9|15489.4|15484.4|15539.4|15534.4|15477.4|15472.4|1937
1666581000000|2022-10-24 03:10:00|15488.9|15483.9|15502.4|15497.4|15534.4|15529.4|15488.9|15483.9|1567
1666581300000|2022-10-24 03:15:00|15502.9|15497.9|15517.4|15512.4|15536.4|15531.4|15500.4|15495.4|1085
1666581600000|2022-10-24 03:20:00|15518.4|15513.4|15457.9|15452.9|15518.4|15513.4|15457.4|15452.4|1834
1666581900000|2022-10-24 03:25:00|15458.9|15453.9|15475.4|15470.4|15483.9|15478.9|15456.4|15451.4|1352
1666582200000|2022-10-24 03:30:00|15474.9|15469.9|15473.9|15468.9|15490.4|15485.4|15470.4|15465.4|959
1666582500000|2022-10-24 03:35:00|15474.4|15469.4|15448.9|15443.9|15481.4|15476.4|15445.4|15440.4|2414
1666582800000|2022-10-24 03:40:00|15450.4|15445.4|15441.4|15436.4|15462.4|15457.4|15435.9|15430.9|1447
1666583100000|2022-10-24 03:45:00|15440.9|15435.9|15424.4|15419.4|15451.4|15446.4|15402.4|15397.4|1818
1666583400000|2022-10-24 03:50:00|15423.9|15418.9|15409.9|15404.9|15426.4|15421.4|15397.4|15392.4|1473
1666583700000|2022-10-24 03:55:00|15407.4|15402.4|15410.4|15405.4|15418.9|15413.9|15399.4|15394.4|887
1666584000000|2022-10-24 04:00:00|15424.4|15394.4|15419.7|15389.7|15429.3|15399.3|15419.6|15389.6|0
1666584300000|2022-10-24 04:05:00|15420|15390|15391.7|15361.7|15420|15390|15363.8|15333.8|0
1666584600000|2022-10-24 04:10:00|15391.6|15361.6|15411.7|15381.7|15412.3|15382.3|15391|15361|0
1666584900000|2022-10-24 04:15:00|15411.1|15381.1|15423.2|15393.2|15423.2|15393.2|15403.5|15373.5|0
1666585200000|2022-10-24 04:20:00|15422.9|15392.9|15442.4|15412.4|15442.4|15412.4|15422.9|15392.9|0
1666585500000|2022-10-24 04:25:00|15442.9|15412.9|15448.3|15418.3|15449.3|15419.3|15440.1|15410.1|0
1666585800000|2022-10-24 04:30:00|15448.5|15418.5|15478.3|15448.3|15479.2|15449.2|15447.6|15417.6|0
1666586100000|2022-10-24 04:35:00|15477.7|15447.7|15474.3|15444.3|15490.3|15460.3|15472.1|15442.1|0
1666586400000|2022-10-24 04:40:00|15474.6|15444.6|15483.3|15453.3|15486.4|15456.4|15467.1|15437.1|0
1666586700000|2022-10-24 04:45:00|15480|15450|15489.7|15459.7|15505.2|15475.2|15480|15450|0
1666587000000|2022-10-24 04:50:00|15490|15460|15448.3|15418.3|15491.2|15461.2|15448.3|15418.3|0
1666587300000|2022-10-24 04:55:00|15448.9|15418.9|15440.1|15410.1|15448.9|15418.9|15437.1|15407.1|0
1666587600000|2022-10-24 05:00:00|15438.9|15408.9|15442.4|15437.4|15465.9|15460.9|15422.4|15408.3|2637
1666587900000|2022-10-24 05:05:00|15441.9|15436.9|15396.4|15391.4|15466.9|15461.9|15396.4|15391.4|1569
1666588200000|2022-10-24 05:10:00|15394.9|15389.9|15351.4|15346.4|15395.4|15390.4|15334.4|15329.4|2579
1666588500000|2022-10-24 05:15:00|15352.9|15347.9|15364.9|15359.9|15390.4|15385.4|15337.4|15332.4|1785
1666588800000|2022-10-24 05:20:00|15365.4|15360.4|15362.4|15357.4|15395.9|15390.9|15358.4|15353.4|1407
1666589100000|2022-10-24 05:25:00|15361.4|15356.4|15335.9|15330.9|15375.4|15370.4|15311.4|15306.4|2239
1666589400000|2022-10-24 05:30:00|15332.9|15327.9|15361.9|15356.9|15381.4|15376.4|15310.4|15305.4|2395
1666589700000|2022-10-24 05:35:00|15364.9|15359.9|15339.9|15334.9|15382.4|15377.4|15336.9|15331.9|1549
1666590000000|2022-10-24 05:40:00|15340.4|15335.4|15296.4|15291.4|15340.4|15335.4|15292.4|15287.4|1887
1666590300000|2022-10-24 05:45:00|15295.9|15290.9|15310.4|15305.4|15329.9|15324.9|15287.9|15282.9|1465
1666590600000|2022-10-24 05:50:00|15310.9|15305.9|15210.4|15205.4|15310.9|15305.9|15209.4|15204.4|2911
1666590900000|2022-10-24 05:55:00|15212.9|15207.9|15214.4|15209.4|15248.4|15243.4|15193.9|15188.9|3026
1666591200000|2022-10-24 06:00:00|15215.9|15210.9|15212.9|15207.9|15239.4|15234.4|15174.9|15169.9|2607
1666591500000|2022-10-24 06:05:00|15212.4|15207.4|15153.4|15148.4|15220.4|15215.4|15141.4|15136.4|2243
1666591800000|2022-10-24 06:10:00|15151.4|15146.4|15155.4|15150.4|15199.4|15194.4|15143.9|15138.9|1947
1666592100000|2022-10-24 06:15:00|15154.4|15149.4|15207.9|15202.9|15215.9|15210.9|15152.4|15147.4|1879
1666592400000|2022-10-24 06:20:00|15208.4|15203.4|15254.4|15249.4|15333.4|15328.4|15208.4|15203.4|4765
1666592700000|2022-10-24 06:25:00|15256.4|15251.4|15252.4|15247.4|15301.4|15296.4|15242.4|15237.4|2251
1666593000000|2022-10-24 06:30:00|15255.4|15250.4|15233.4|15228.4|15301.4|15296.4|15222.4|15217.4|2188
1666593300000|2022-10-24 06:35:00|15232.4|15227.4|15281.4|15276.4|15282.4|15277.4|15231.4|15226.4|1241
1666593600000|2022-10-24 06:40:00|15278.4|15273.4|15257.4|15252.4|15289.9|15284.9|15235.4|15230.4|1113
1666593900000|2022-10-24 06:45:00|15256.9|15251.9|15210.4|15205.4|15262.9|15257.9|15206.4|15201.4|1378
1666594200000|2022-10-24 06:50:00|15210.9|15205.9|15194.4|15189.4|15221.9|15216.9|15186.4|15181.4|1447
1666594500000|2022-10-24 06:55:00|15195.4|15190.4|15213.9|15208.9|15230.4|15225.4|15185.9|15180.9|1439
1666594800000|2022-10-24 07:00:00|15215.4|15210.4|15241.4|15236.4|15253.4|15248.4|15203.4|15198.4|2169
1666595100000|2022-10-24 07:05:00|15240.9|15235.9|15225.4|15220.4|15267.9|15262.9|15223.9|15218.9|1534
1666595400000|2022-10-24 07:10:00|15224.4|15219.4|15225.4|15220.4|15235.4|15230.4|15205.9|15200.9|1911
1666595700000|2022-10-24 07:15:00|15224.4|15219.4|15187.9|15182.9|15227.4|15222.4|15187.4|15182.4|1310
1666596000000|2022-10-24 07:20:00|15188.4|15183.4|15169.4|15164.4|15194.9|15189.9|15154.9|15149.9|1997
1666596300000|2022-10-24 07:25:00|15169.9|15164.9|15125.4|15120.4|15169.9|15164.9|15107.9|15102.9|2596
1666596600000|2022-10-24 07:30:00|15124.4|15119.4|15129.4|15124.4|15159.4|15154.4|15119.4|15114.4|2232
1666596900000|2022-10-24 07:35:00|15130.4|15125.4|15100.4|15095.4|15150.4|15145.4|15097.4|15092.4|1679
1666597200000|2022-10-24 07:40:00|15099.9|15094.9|15113.9|15108.9|15130.4|15125.4|15099.4|15094.4|2100
1666597500000|2022-10-24 07:45:00|15114.4|15109.4|15146.4|15141.4|15159.4|15154.4|15105.4|15100.4|2316
1666597800000|2022-10-24 07:50:00|15146.9|15141.9|15168.9|15163.9|15178.4|15173.4|15146.9|15141.9|1846
1666598100000|2022-10-24 07:55:00|15169.4|15164.4|15203.4|15198.4|15212.9|15207.9|15162.4|15157.4|2599
1666598400000|2022-10-24 08:00:00|15203.9|15198.9|15193.4|15188.4|15216.9|15211.9|15176.9|15171.9|2835
1666598700000|2022-10-24 08:05:00|15192.4|15187.4|15176.4|15171.4|15195.4|15190.4|15157.9|15152.9|2236
1666599000000|2022-10-24 08:10:00|15177.4|15172.4|15174.4|15169.4|15189.9|15184.9|15161.9|15156.9|1354
1666599300000|2022-10-24 08:15:00|15173.9|15168.9|15146.4|15141.4|15190.4|15185.4|15141.4|15136.4|2629
1666599600000|2022-10-24 08:20:00|15145.9|15140.9|15116.9|15111.9|15150.9|15145.9|15116.9|15111.9|1825
1666599900000|2022-10-24 08:25:00|15116.4|15111.4|15125.4|15120.4|15127.9|15122.9|15087.4|15082.4|3342
1666600200000|2022-10-24 08:30:00|15136.2|15106.2|15148.1|15118.1|15149.2|15119.2|15131.3|15101.3|0
1666600500000|2022-10-24 08:35:00|15147.8|15117.8|15149.1|15119.1|15162.7|15132.7|15142.1|15112.1|0
1666600800000|2022-10-24 08:40:00|15148.5|15118.5|15162.6|15132.6|15162.6|15132.6|15145|15115|0
1666601100000|2022-10-24 08:45:00|15162.9|15132.9|15152.4|15122.4|15164.7|15134.7|15144.8|15114.8|0
1666601400000|2022-10-24 08:50:00|15152.8|15122.8|15160.8|15130.8|15161.4|15131.4|15150.6|15120.6|0
1666601700000|2022-10-24 08:55:00|15160.5|15130.5|15165.8|15135.8|15175.2|15145.2|15160.5|15130.5|0
1666602000000|2022-10-24 09:00:00|15165.2|15135.2|15181.9|15151.9|15181.9|15151.9|15160.8|15130.8|0
1666602300000|2022-10-24 09:05:00|15181.3|15151.3|15182.7|15152.7|15186.5|15156.5|15176.5|15146.5|0
1666602600000|2022-10-24 09:10:00|15183.3|15153.3|15177.5|15147.5|15192.2|15162.2|15176.9|15146.9|0
1666602900000|2022-10-24 09:15:00|15111.9|15103.9|15147.9|15139.9|15152.4|15144.4|15111.9|15103.9|498
1666603200000|2022-10-24 09:20:00|15147.4|15139.4|15155.9|15147.9|15163.9|15155.9|15145.9|15137.9|318
1666603500000|2022-10-24 09:25:00|15156.4|15148.4|15170.4|15162.4|15177.4|15169.4|15155.9|15147.9|357
1666603800000|2022-10-24 09:30:00|15170.9|15162.9|15188.4|15180.4|15197.9|15189.9|15163.4|15155.4|371
1666604100000|2022-10-24 09:35:00|15188.9|15180.9|15169.9|15161.9|15188.9|15180.9|15160.4|15152.4|436
1666604400000|2022-10-24 09:40:00|15169.4|15161.4|15187.9|15179.9|15189.4|15181.4|15163.9|15155.9|248
1666604700000|2022-10-24 09:45:00|15187.4|15179.4|15189.4|15181.4|15190.9|15182.9|15179.4|15171.4|269
1666605000000|2022-10-24 09:50:00|15188.4|15180.4|15220.4|15212.4|15224.4|15216.4|15184.9|15176.9|447
1666605300000|2022-10-24 09:55:00|15219.9|15211.9|15209.4|15201.4|15230.4|15222.4|15209.4|15201.4|291
1666605600000|2022-10-24 10:00:00|15210.4|15202.4|15223.4|15215.4|15233.9|15225.9|15210.4|15202.4|165
1666605900000|2022-10-24 10:05:00|15222.9|15214.9|15215.9|15207.9|15229.4|15221.4|15214.9|15206.9|95
1666606200000|2022-10-24 10:10:00|15216.4|15208.4|15220.9|15212.9|15228.4|15220.4|15213.4|15205.4|224
1666606500000|2022-10-24 10:15:00|15221.4|15213.4|15243.9|15235.9|15243.9|15235.9|15218.9|15210.9|246
1666606800000|2022-10-24 10:20:00|15243.4|15235.4|15232.9|15224.9|15247.9|15239.9|15226.9|15218.9|194
1666607100000|2022-10-24 10:25:00|15234.4|15226.4|15206.9|15198.9|15238.9|15230.9|15205.9|15197.9|165
1666607400000|2022-10-24 10:30:00|15206.4|15198.4|15219.4|15211.4|15231.9|15223.9|15206.4|15198.4|167
1666607700000|2022-10-24 10:35:00|15218.9|15210.9|15203.4|15195.4|15221.4|15213.4|15196.4|15188.4|265
1666608000000|2022-10-24 10:40:00|15203.9|15195.9|15191.9|15183.9|15205.9|15197.9|15180.4|15172.4|181
1666608300000|2022-10-24 10:45:00|15191.4|15183.4|15193.9|15185.9|15197.4|15189.4|15177.9|15169.9|112
1666608600000|2022-10-24 10:50:00|15193.4|15185.4|15207.9|15199.9|15216.9|15208.9|15192.9|15184.9|505
1666608900000|2022-10-24 10:55:00|15207.4|15199.4|15217.9|15209.9|15221.4|15213.4|15201.9|15193.9|127
1666609200000|2022-10-24 11:00:00|15217.4|15209.4|15217.4|15209.4|15222.9|15214.9|15211.4|15203.4|122
1666609500000|2022-10-24 11:05:00|15217.9|15209.9|15174.4|15166.4|15223.4|15215.4|15174.4|15166.4|212
1666609800000|2022-10-24 11:10:00|15175.4|15167.4|15182.9|15174.9|15192.9|15184.9|15172.4|15164.4|113
1666610100000|2022-10-24 11:15:00|15183.4|15175.4|15182.9|15174.9|15199.9|15191.9|15169.4|15161.4|262
1666610400000|2022-10-24 11:20:00|15183.4|15175.4|15187.4|15179.4|15193.4|15185.4|15181.9|15173.9|72
1666610700000|2022-10-24 11:25:00|15187.9|15179.9|15183.9|15175.9|15193.9|15185.9|15178.4|15170.4|98
1666611000000|2022-10-24 11:30:00|15183.4|15175.4|15196.9|15188.9|15202.4|15194.4|15173.4|15165.4|132
1666611300000|2022-10-24 11:35:00|15196.4|15188.4|15215.4|15207.4|15220.9|15212.9|15193.9|15185.9|255
1666611600000|2022-10-24 11:40:00|15215.9|15207.9|15235.4|15227.4|15236.4|15228.4|15211.9|15203.9|182
1666611900000|2022-10-24 11:45:00|15234.9|15226.9|15248.4|15240.4|15265.9|15257.9|15231.4|15223.4|228
1666612200000|2022-10-24 11:50:00|15248.9|15240.9|15236.4|15228.4|15249.4|15241.4|15235.4|15227.4|208
1666612500000|2022-10-24 11:55:00|15235.9|15227.9|15241.4|15233.4|15257.4|15249.4|15235.9|15227.9|129
1666612800000|2022-10-24 12:00:00|15240.9|15232.9|15236.4|15228.4|15246.4|15238.4|15225.9|15217.9|171
1666613100000|2022-10-24 12:05:00|15236.9|15228.9|15251.9|15243.9|15261.4|15253.4|15234.4|15226.4|203
1666613400000|2022-10-24 12:10:00|15251.4|15243.4|15254.4|15246.4|15262.4|15254.4|15246.9|15238.9|147
1666613700000|2022-10-24 12:15:00|15253.9|15245.9|15238.9|15230.9|15261.9|15253.9|15237.9|15229.9|228
1666614000000|2022-10-24 12:20:00|15238.4|15230.4|15226.9|15218.9|15240.4|15232.4|15223.4|15215.4|364
1666614300000|2022-10-24 12:25:00|15226.4|15218.4|15240.4|15232.4|15240.4|15232.4|15223.4|15215.4|253
1666614600000|2022-10-24 12:30:00|15239.4|15231.4|15225.4|15217.4|15240.4|15232.4|15221.4|15213.4|90
1666614900000|2022-10-24 12:35:00|15225.9|15217.9|15237.4|15229.4|15237.9|15229.9|15219.4|15211.4|161
1666615200000|2022-10-24 12:40:00|15236.9|15228.9|15248.4|15240.4|15252.4|15244.4|15235.4|15227.4|174
1666615500000|2022-10-24 12:45:00|15249.4|15241.4|15244.4|15236.4|15257.9|15249.9|15239.4|15231.4|308
1666615800000|2022-10-24 12:50:00|15244.9|15236.9|15252.4|15244.4|15267.4|15259.4|15241.4|15233.4|87
1666616100000|2022-10-24 12:55:00|15251.9|15243.9|15259.4|15251.4|15259.9|15251.9|15236.9|15228.9|217
1666616400000|2022-10-24 13:00:00|15259.9|15251.9|15245.4|15237.4|15259.9|15251.9|15241.4|15233.4|160
1666616700000|2022-10-24 13:05:00|15245.9|15237.9|15233.4|15225.4|15249.9|15241.9|15219.4|15211.4|258
1666617000000|2022-10-24 13:10:00|15232.9|15224.9|15224.4|15216.4|15235.4|15227.4|15218.9|15210.9|88
1666617300000|2022-10-24 13:15:00|15223.4|15215.4|15227.4|15219.4|15229.9|15221.9|15211.4|15203.4|147
1666617600000|2022-10-24 13:20:00|15227.9|15219.9|15231.4|15223.4|15247.9|15239.9|15222.4|15214.4|189
1666617900000|2022-10-24 13:25:00|15228.4|15220.4|15205.9|15197.9|15233.4|15225.4|15204.9|15196.9|229
1666618200000|2022-10-24 13:30:00|15203.9|15195.9|15144.9|15136.9|15208.4|15200.4|15142.4|15134.4|1105
1666618500000|2022-10-24 13:35:00|15144.4|15136.4|15185.9|15177.9|15203.9|15195.9|15132.4|15124.4|1222
1666618800000|2022-10-24 13:40:00|15185.4|15177.4|15085.9|15077.9|15196.9|15188.9|15075.9|15067.9|1205
1666619100000|2022-10-24 13:45:00|15086.4|15078.4|15078.4|15070.4|15179.4|15171.4|15077.9|15069.9|977
1666619400000|2022-10-24 13:50:00|15078.9|15070.9|15072.4|15064.4|15114.4|15106.4|15057.9|15049.9|882
1666619700000|2022-10-24 13:55:00|15070.9|15062.9|15028.4|15020.4|15091.4|15083.4|15027.9|15019.9|770
1666620000000|2022-10-24 14:00:00|15031.9|15023.9|15000.9|14992.9|15046.9|15038.9|15000.4|14992.4|913
1666620300000|2022-10-24 14:05:00|14999.9|14991.9|15010.4|15002.4|15052.4|15044.4|14997.4|14989.4|1059
1666620600000|2022-10-24 14:10:00|15009.4|15001.4|15018.9|15010.9|15045.4|15037.4|15006.9|14998.9|594
1666620900000|2022-10-24 14:15:00|15019.4|15011.4|14966.4|14958.4|15019.4|15011.4|14958.9|14950.9|1130
1666621200000|2022-10-24 14:20:00|14966.9|14958.9|14835.9|14827.9|14966.9|14958.9|14821.9|14813.9|1756
1666621500000|2022-10-24 14:25:00|14838.4|14830.4|14855.9|14847.9|14866.9|14858.9|14793.4|14785.4|1349
1666621800000|2022-10-24 14:30:00|14856.9|14848.9|14912.4|14904.4|14923.9|14915.9|14830.9|14822.9|879
1666622100000|2022-10-24 14:35:00|14911.9|14903.9|14953.9|14945.9|14959.9|14951.9|14910.4|14902.4|737
1666622400000|2022-10-24 14:40:00|14953.4|14945.4|14969.9|14961.9|14981.4|14973.4|14928.4|14920.4|816
1666622700000|2022-10-24 14:45:00|14969.4|14961.4|14939.9|14931.9|14980.4|14972.4|14937.9|14929.9|784
1666623000000|2022-10-24 14:50:00|14939.4|14931.4|15025.9|15017.9|15026.4|15018.4|14937.9|14929.9|903
1666623300000|2022-10-24 14:55:00|15027.9|15019.9|15041.4|15033.4|15047.9|15039.9|15000.9|14992.9|662
1666623600000|2022-10-24 15:00:00|15042.9|15034.9|15021.4|15013.4|15081.9|15073.9|15019.9|15011.9|782
1666623900000|2022-10-24 15:05:00|15021.9|15013.9|15061.4|15053.4|15067.9|15059.9|15011.4|15003.4|511
1666624200000|2022-10-24 15:10:00|15060.9|15052.9|15062.4|15054.4|15074.9|15066.9|15037.4|15029.4|343
1666624500000|2022-10-24 15:15:00|15062.9|15054.9|15061.4|15053.4|15090.4|15082.4|15040.9|15032.9|627
1666624800000|2022-10-24 15:20:00|15061.9|15053.9|15086.4|15078.4|15097.4|15089.4|15061.9|15053.9|437
1666625100000|2022-10-24 15:25:00|15085.9|15077.9|15078.9|15070.9|15097.9|15089.9|15065.9|15057.9|290
1666625400000|2022-10-24 15:30:00|15079.4|15071.4|15057.9|15049.9|15082.4|15074.4|15056.9|15048.9|279
1666625700000|2022-10-24 15:35:00|15056.4|15048.4|15096.4|15088.4|15099.9|15091.9|15053.4|15045.4|297
1666626000000|2022-10-24 15:40:00|15095.9|15087.9|15034.9|15026.9|15095.9|15087.9|15034.4|15026.4|558
1666626300000|2022-10-24 15:45:00|15035.9|15027.9|15032.4|15024.4|15041.9|15033.9|15007.9|14999.9|550
1666626600000|2022-10-24 15:50:00|15032.9|15024.9|15074.4|15066.4|15079.9|15071.9|15031.4|15023.4|282
1666626900000|2022-10-24 15:55:00|15074.9|15066.9|15070.4|15062.4|15088.4|15080.4|15067.4|15059.4|210
1666627200000|2022-10-24 16:00:00|15071.4|15063.4|15035.4|15027.4|15071.4|15063.4|15025.9|15017.9|239
1666627500000|2022-10-24 16:05:00|15033.9|15025.9|15061.4|15053.4|15072.4|15064.4|15029.9|15021.9|219
1666627800000|2022-10-24 16:10:00|15060.9|15052.9|15081.4|15073.4|15086.9|15078.9|15055.4|15047.4|276
1666628100000|2022-10-24 16:15:00|15081.9|15073.9|15106.4|15098.4|15112.4|15104.4|15080.4|15072.4|293
1666628400000|2022-10-24 16:20:00|15106.9|15098.9|15094.4|15086.4|15109.4|15101.4|15084.4|15076.4|148
1666628700000|2022-10-24 16:25:00|15094.9|15086.9|15088.9|15080.9|15099.9|15091.9|15082.9|15074.9|127
1666629000000|2022-10-24 16:30:00|15089.4|15081.4|15083.9|15075.9|15104.9|15096.9|15075.9|15067.9|255
1666629300000|2022-10-24 16:35:00|15083.4|15075.4|15048.9|15040.9|15084.4|15076.4|15048.9|15040.9|125
1666629600000|2022-10-24 16:40:00|15048.4|15040.4|15062.4|15054.4|15062.9|15054.9|15036.4|15028.4|140
1666629900000|2022-10-24 16:45:00|15061.9|15053.9|15059.9|15051.9|15074.9|15066.9|15053.4|15045.4|113
1666630200000|2022-10-24 16:50:00|15059.4|15051.4|15084.4|15076.4|15086.9|15078.9|15056.4|15048.4|108
1666630500000|2022-10-24 16:55:00|15083.4|15075.4|15056.9|15048.9|15085.4|15077.4|15052.9|15044.9|102
1666630800000|2022-10-24 17:00:00|15057.4|15049.4|15069.9|15061.9|15073.4|15065.4|15047.4|15039.4|103
1666631100000|2022-10-24 17:05:00|15070.9|15062.9|15068.9|15060.9|15074.9|15066.9|15061.9|15053.9|45
1666631400000|2022-10-24 17:10:00|15069.4|15061.4|15056.4|15048.4|15071.9|15063.9|15047.9|15039.9|50
1666631700000|2022-10-24 17:15:00|15055.9|15047.9|15058.9|15050.9|15068.4|15060.4|15049.4|15041.4|45
1666632000000|2022-10-24 17:20:00|15059.4|15051.4|15041.4|15033.4|15061.4|15053.4|15035.4|15027.4|108
1666632300000|2022-10-24 17:25:00|15041.9|15033.9|15032.9|15024.9|15044.9|15036.9|15020.4|15012.4|120
1666632600000|2022-10-24 17:30:00|15032.4|15024.4|15030.4|15022.4|15037.9|15029.9|15018.4|15010.4|60
1666632900000|2022-10-24 17:35:00|15030.9|15022.9|15042.4|15034.4|15042.9|15034.9|15021.4|15013.4|47
1666633200000|2022-10-24 17:40:00|15042.9|15034.9|15049.9|15041.9|15052.4|15044.4|15041.4|15033.4|54
1666633500000|2022-10-24 17:45:00|15049.4|15041.4|15047.4|15039.4|15055.4|15047.4|15032.9|15024.9|61
1666633800000|2022-10-24 17:50:00|15046.9|15038.9|15056.4|15048.4|15062.4|15054.4|15042.4|15034.4|42
1666634100000|2022-10-24 17:55:00|15056.9|15048.9|15046.4|15038.4|15063.4|15055.4|15039.9|15031.9|43
1666634400000|2022-10-24 18:00:00|15044.9|15036.9|15068.9|15060.9|15072.9|15064.9|15043.4|15035.4|85
1666634700000|2022-10-24 18:05:00|15068.4|15060.4|15069.9|15061.9|15073.9|15065.9|15065.9|15057.9|57
1666635000000|2022-10-24 18:10:00|15070.4|15062.4|15070.9|15062.9|15071.9|15063.9|15064.4|15056.4|18
1666635300000|2022-10-24 18:15:00|15069.4|15061.4|15070.9|15062.9|15076.4|15068.4|15066.9|15058.9|74
1666635600000|2022-10-24 18:20:00|15070.4|15062.4|15072.4|15064.4|15073.4|15065.4|15065.9|15057.9|62
1666635900000|2022-10-24 18:25:00|15073.4|15065.4|15077.9|15069.9|15080.9|15072.9|15067.9|15059.9|51
1666636200000|2022-10-24 18:30:00|15077.4|15069.4|15078.4|15070.4|15081.9|15073.9|15075.4|15067.4|59
1666636500000|2022-10-24 18:35:00|15077.9|15069.9|15080.9|15072.9|15081.4|15073.4|15067.9|15059.9|55
1666636800000|2022-10-24 18:40:00|15081.4|15073.4|15107.9|15099.9|15107.9|15099.9|15072.4|15064.4|102
1666637100000|2022-10-24 18:45:00|15107.4|15099.4|15109.4|15101.4|15109.9|15101.9|15092.9|15084.9|112
1666637400000|2022-10-24 18:50:00|15108.9|15100.9|15093.4|15085.4|15108.9|15100.9|15089.4|15081.4|111
1666637700000|2022-10-24 18:55:00|15092.9|15084.9|15111.5|15081.5|15111.5|15093.9|15092.4|15081|84
1666638000000|2022-10-24 19:00:00|15111.3|15081.3|15142.3|15112.3|15144.7|15114.7|15108.4|15078.4|0
1666638300000|2022-10-24 19:05:00|15142.1|15112.1|15133.1|15103.1|15160.1|15130.1|15124.4|15094.4|0
1666638600000|2022-10-24 19:10:00|15133|15103|15133.5|15103.5|15152|15122|15127.3|15097.3|0
1666638900000|2022-10-24 19:15:00|15133.4|15103.4|15130.1|15100.1|15151.4|15121.4|15130|15100|0
1666639200000|2022-10-24 19:20:00|15130|15100|15127|15097|15133.1|15103.1|15123.5|15093.5|0
1666639500000|2022-10-24 19:25:00|15127.2|15097.2|15132.6|15102.6|15141.1|15111.1|15126.4|15096.4|0
1666639800000|2022-10-24 19:30:00|15132.5|15102.5|15129.4|15099.4|15135.9|15105.9|15128.5|15098.5|0
1666640100000|2022-10-24 19:35:00|15129.3|15099.3|15137.2|15107.2|15137.5|15107.5|15124.5|15094.5|0
1666640400000|2022-10-24 19:40:00|15137.1|15107.1|15125.5|15095.5|15137.2|15107.2|15121.1|15091.1|0
1666640700000|2022-10-24 19:45:00|15125.4|15095.4|15116.6|15086.6|15129.3|15099.3|15116.6|15086.6|0
1666641000000|2022-10-24 19:50:00|15116.7|15086.7|15090.4|15060.4|15120.6|15090.6|15090.4|15060.4|0
1666641300000|2022-10-24 19:55:00|15090.3|15060.3|15087.5|15057.5|15095.9|15065.9|15068.8|15038.8|0
1666641600000|2022-10-24 20:00:00|15086.9|15056.9|15083.8|15053.8|15087.7|15057.7|15081.8|15051.8|0
1666641900000|2022-10-24 20:05:00|15083.2|15053.2|15079.6|15049.6|15084.8|15054.8|15078.6|15048.6|0
1666642200000|2022-10-24 20:10:00|15079|15049|15084.7|15054.7|15088.2|15058.2|15077.7|15047.7|0
1666642500000|2022-10-24 20:15:00|15084.6|15054.6|15090.4|15060.4|15090.7|15060.7|15084.3|15054.3|0
1666642800000|2022-10-24 20:20:00|15089.8|15059.8|15086.5|15056.5|15091|15061|15086.1|15056.1|0
1666643100000|2022-10-24 20:25:00|15085.9|15055.9|15085.5|15055.5|15086.9|15056.9|15084.8|15054.8|0
1666643400000|2022-10-24 20:30:00|15085.8|15055.8|15083.9|15053.9|15086.9|15056.9|15083.5|15053.5|0
1666643700000|2022-10-24 20:35:00|15084.1|15054.1|15073.8|15043.8|15084.1|15054.1|15073.8|15043.8|0
1666644000000|2022-10-24 20:40:00|15074.4|15044.4|15076.1|15046.1|15078.4|15048.4|15073.8|15043.8|0
1666644300000|2022-10-24 20:45:00|15075.6|15045.6|15078.9|15048.9|15079.5|15049.5|15074.8|15044.8|0
1666644600000|2022-10-24 20:50:00|15078.3|15048.3|15083.5|15053.5|15085.5|15055.5|15077|15047|0
1666644900000|2022-10-24 20:55:00|15084.1|15054.1|15086.9|15056.9|15087.8|15057.8|15083.5|15053.5|0
1666645200000|2022-10-24 21:00:00|15087|15057|15087.2|15057.2|15088.4|15058.4|15086.3|15056.3|0
1666645500000|2022-10-24 21:05:00|15088|15058|15092.4|15062.4|15092.4|15062.4|15088|15058|0
1666645800000|2022-10-24 21:10:00|15092|15062|15094.6|15064.6|15094.7|15064.7|15091.3|15061.3|0
1666646100000|2022-10-24 21:15:00|15095.1|15065.1|15096.4|15066.4|15096.4|15066.4|15093.5|15063.5|0
1666646400000|2022-10-24 21:20:00|15096.3|15066.3|15097.6|15067.6|15097.8|15067.8|15094.5|15064.5|0
1666646700000|2022-10-24 21:25:00|15097.7|15067.7|15096.4|15066.4|15097.9|15067.9|15096.2|15066.2|0
1666647000000|2022-10-24 21:30:00|15096.1|15066.1|15097.4|15067.4|15097.4|15067.4|15095.7|15065.7|0
1666647300000|2022-10-24 21:35:00|15097.3|15067.3|15098.4|15068.4|15098.4|15068.4|15097.3|15067.3|0
1666647600000|2022-10-24 21:40:00|15098.3|15068.3|15098.3|15068.3|15098.4|15068.4|15098|15068|0
1666647900000|2022-10-24 21:45:00|15098.2|15068.2|15098.3|15068.3|15098.4|15068.4|15097.8|15067.8|0
1666648200000|2022-10-24 21:50:00|15098.2|15068.2|15099.5|15069.5|15099.5|15069.5|15098|15068|0
1666648500000|2022-10-24 21:55:00|15099.4|15069.4|15096.6|15066.6|15099.4|15069.4|15096.5|15066.5|0
1666648800000|2022-10-24 22:00:00|15089.3|15059.3|15090.4|15060.4|15095.7|15065.7|15088.5|15058.5|0
1666649100000|2022-10-24 22:05:00|15091|15061|15113.8|15083.8|15113.8|15083.8|15090.6|15060.6|0
1666649400000|2022-10-24 22:10:00|15114.1|15084.1|15131.2|15101.2|15131.2|15101.2|15113.7|15083.7|0
1666649700000|2022-10-24 22:15:00|15130.9|15100.9|15127.2|15097.2|15130.9|15100.9|15126|15096|0
1666650000000|2022-10-24 22:20:00|15127.5|15097.5|15132.5|15102.5|15134.4|15104.4|15126.9|15096.9|0
1666650300000|2022-10-24 22:25:00|15132.8|15102.8|15130.9|15100.9|15133.8|15103.8|15129.6|15099.6|0
1666650600000|2022-10-24 22:30:00|15131.1|15101.1|15132.1|15102.1|15134.5|15104.5|15128.1|15098.1|0
1666650900000|2022-10-24 22:35:00|15132.7|15102.7|15136.8|15106.8|15137.5|15107.5|15130.6|15100.6|0
1666651200000|2022-10-24 22:40:00|15136.4|15106.4|15144.6|15114.6|15146.5|15116.5|15131.8|15101.8|0
1666651500000|2022-10-24 22:45:00|15144.9|15114.9|15145.3|15115.3|15147.7|15117.7|15144.7|15114.7|0
1666651800000|2022-10-24 22:50:00|15145.6|15115.6|15144.5|15114.5|15146.4|15116.4|15142.1|15112.1|0
1666652100000|2022-10-24 22:55:00|15145.1|15115.1|15149.7|15119.7|15149.7|15119.7|15144.8|15114.8|0
1666652400000|2022-10-24 23:00:00|15149.4|15119.4|15152|15122|15155.9|15125.9|15146.2|15116.2|0
1666652700000|2022-10-24 23:05:00|15152.3|15122.3|15168.8|15138.8|15169.9|15139.9|15152|15122|0
1666653000000|2022-10-24 23:10:00|15168.2|15138.2|15162.9|15132.9|15171.5|15141.5|15160|15130|0
1666653300000|2022-10-24 23:15:00|15163.2|15133.2|15156.1|15126.1|15163.6|15133.6|15155.4|15125.4|0
1666653600000|2022-10-24 23:20:00|15156.7|15126.7|15158.4|15128.4|15158.4|15128.4|15154.8|15124.8|0
1666653900000|2022-10-24 23:25:00|15158.9|15128.9|15161.4|15131.4|15162.1|15132.1|15153.2|15123.2|0
1666654200000|2022-10-24 23:30:00|15160.8|15130.8|15166|15136|15166.7|15136.7|15159.8|15129.8|0
1666654500000|2022-10-24 23:35:00|15165.4|15135.4|15162.9|15132.9|15166|15136|15162.1|15132.1|0
1666654800000|2022-10-24 23:40:00|15162.3|15132.3|15157.1|15127.1|15163.2|15133.2|15157.1|15127.1|0
1666655100000|2022-10-24 23:45:00|15156.5|15126.5|15154|15124|15157.1|15127.1|15151.7|15121.7|0
1666655400000|2022-10-24 23:50:00|15153.7|15123.7|15163.1|15133.1|15164.4|15134.4|15153.7|15123.7|0
1666655700000|2022-10-24 23:55:00|15163.4|15133.4|15160.3|15130.3|15165.1|15135.1|15160.3|15130.3|0
1666656000000|2022-10-25 00:00:00|15160.9|15130.9|15143.9|15113.9|15161.3|15131.3|15143.2|15113.2|0
1666656300000|2022-10-25 00:05:00|15144.2|15114.2|15159.7|15129.7|15161.4|15131.4|15141.7|15111.7|0
1666656600000|2022-10-25 00:10:00|15160|15130|15157|15127|15162.3|15132.3|15153.9|15123.9|0
1666656900000|2022-10-25 00:15:00|15157.6|15127.6|15153.7|15123.7|15158.2|15128.2|15152.9|15122.9|0
1666657200000|2022-10-25 00:20:00|15153.4|15123.4|15160.9|15130.9|15161.9|15131.9|15152.2|15122.2|0
1666657500000|2022-10-25 00:25:00|15160.6|15130.6|15170.6|15140.6|15177|15147|15160.6|15130.6|0
1666657800000|2022-10-25 00:30:00|15170.9|15140.9|15184.3|15154.3|15198.7|15168.7|15170.9|15140.9|0
1666658100000|2022-10-25 00:35:00|15184.5|15154.5|15183.4|15153.4|15187.3|15157.3|15181.2|15151.2|0
1666658400000|2022-10-25 00:40:00|15183.6|15153.6|15186.4|15156.4|15187.2|15157.2|15182.9|15152.9|0
1666658700000|2022-10-25 00:45:00|15187|15157|15167.6|15137.6|15192.3|15162.3|15157.9|15127.9|0
1666659000000|2022-10-25 00:50:00|15167.9|15137.9|15160.8|15130.8|15167.9|15137.9|15157.8|15127.8|0
1666659300000|2022-10-25 00:55:00|15161.1|15131.1|15178.8|15148.8|15182.3|15152.3|15160.5|15130.5|0
1666659600000|2022-10-25 01:00:00|15179.1|15149.1|15169.9|15139.9|15181.6|15151.6|15169.9|15139.9|0
1666659900000|2022-10-25 01:05:00|15170.5|15140.5|15169.7|15139.7|15177.6|15147.6|15162.2|15132.2|0
1666660200000|2022-10-25 01:10:00|15170.3|15140.3|15170.3|15140.3|15174.5|15144.5|15169.2|15139.2|0
1666660500000|2022-10-25 01:15:00|15169.2|15139.2|15272.4|15267.4|15305.4|15300.4|15090.9|15085.9|6174
1666660800000|2022-10-25 01:20:00|15265.4|15260.4|15195.9|15190.9|15289.4|15284.4|15191.4|15186.4|3250
1666661100000|2022-10-25 01:25:00|15195.4|15190.4|15202.9|15197.9|15227.4|15222.4|15184.4|15179.4|1976
1666661400000|2022-10-25 01:30:00|15204.4|15199.4|15136.3|15131.3|15240.3|15235.3|15114.4|15109.4|11142
1666661700000|2022-10-25 01:35:00|15137.3|15132.3|14983.3|14978.3|15169.3|15164.3|14953.8|14948.8|9359
1666662000000|2022-10-25 01:40:00|14980.3|14975.3|15196.8|15191.8|15204.3|15199.3|14980.3|14975.3|8503
1666662300000|2022-10-25 01:45:00|15197.3|15192.3|15260.8|15255.8|15322.3|15317.3|15168.3|15163.3|7889
1666662600000|2022-10-25 01:50:00|15261.3|15256.3|15244.8|15239.8|15291.8|15286.8|15201.8|15196.8|5155
1666662900000|2022-10-25 01:55:00|15245.8|15240.8|15182.3|15177.3|15258.3|15253.3|15135.8|15130.8|4307
1666663200000|2022-10-25 02:00:00|15184.8|15179.8|15108.8|15103.8|15212.8|15207.8|15094.3|15089.3|4790
1666663500000|2022-10-25 02:05:00|15107.8|15102.8|15075.3|15070.3|15129.3|15124.3|15045.3|15040.3|5478
1666663800000|2022-10-25 02:10:00|15076.8|15071.8|15045.8|15040.8|15106.8|15101.8|15023.3|15018.3|3677
1666664100000|2022-10-25 02:15:00|15047.8|15042.8|15075.3|15070.3|15125.3|15120.3|15047.3|15042.3|3843
1666664400000|2022-10-25 02:20:00|15074.8|15069.8|15069.3|15064.3|15081.3|15076.3|15006.8|15001.8|3557
1666664700000|2022-10-25 02:25:00|15067.8|15062.8|15066.3|15061.3|15106.3|15101.3|15014.3|15009.3|2987
1666665000000|2022-10-25 02:30:00|15066.8|15061.8|15039.3|15034.3|15095.3|15090.3|15020.3|15015.3|2482
1666665300000|2022-10-25 02:35:00|15039.8|15034.8|15007.3|15002.3|15044.3|15039.3|14970.3|14965.3|2425
1666665600000|2022-10-25 02:40:00|15006.3|15001.3|15057.3|15052.3|15064.8|15059.8|14977.8|14972.8|2515
1666665900000|2022-10-25 02:45:00|15057.8|15052.8|15062.8|15057.8|15106.3|15101.3|15051.3|15046.3|2948
1666666200000|2022-10-25 02:50:00|15063.3|15058.3|14996.3|14991.3|15068.3|15063.3|14992.8|14987.8|3776
1666666500000|2022-10-25 02:55:00|14997.3|14992.3|15029.3|15024.3|15029.3|15024.3|14991.3|14986.3|3194
1666666800000|2022-10-25 03:00:00|15027.3|15022.3|15030.3|15025.3|15062.3|15057.3|15008.3|15003.3|6575
1666667100000|2022-10-25 03:05:00|15030.8|15025.8|15192.3|15187.3|15195.3|15190.3|15022.3|15017.3|3722
1666667400000|2022-10-25 03:10:00|15191.3|15186.3|15184.8|15179.8|15214.3|15209.3|15139.3|15134.3|3835
1666667700000|2022-10-25 03:15:00|15185.3|15180.3|15318.3|15313.3|15318.3|15313.3|15182.3|15177.3|4915
1666668000000|2022-10-25 03:20:00|15319.3|15314.3|15368.3|15363.3|15372.3|15367.3|15257.8|15252.8|5037
1666668300000|2022-10-25 03:25:00|15365.3|15360.3|15354.3|15349.3|15442.8|15437.8|15334.3|15329.3|8249
1666668600000|2022-10-25 03:30:00|15355.3|15350.3|15351.3|15346.3|15417.8|15412.8|15332.3|15327.3|4020
1666668900000|2022-10-25 03:35:00|15351.8|15346.8|15336.3|15331.3|15403.8|15398.8|15336.3|15331.3|2973
1666669200000|2022-10-25 03:40:00|15337.3|15332.3|15313.8|15308.8|15370.3|15365.3|15299.3|15294.3|2464
1666669500000|2022-10-25 03:45:00|15314.8|15309.8|15289.3|15284.3|15327.8|15322.8|15240.8|15235.8|2508
1666669800000|2022-10-25 03:50:00|15290.3|15285.3|15306.3|15301.3|15315.3|15310.3|15274.3|15269.3|3126
1666670100000|2022-10-25 03:55:00|15307.3|15302.3|15316.8|15311.8|15321.8|15316.8|15298.8|15293.8|1300
1666670400000|2022-10-25 04:00:00|15329.3|15299.3|15365.8|15335.8|15366.9|15336.9|15326.3|15296.3|0
1666670700000|2022-10-25 04:05:00|15366|15336|15364.8|15334.8|15386.5|15356.5|15362.1|15332.1|0
1666671000000|2022-10-25 04:10:00|15366|15336|15355.5|15325.5|15366|15336|15353.5|15323.5|0
1666671300000|2022-10-25 04:15:00|15355.8|15325.8|15311.5|15281.5|15356.1|15326.1|15306.2|15276.2|0
1666671600000|2022-10-25 04:20:00|15312.1|15282.1|15317.4|15287.4|15317.8|15287.8|15309.5|15279.5|0
1666671900000|2022-10-25 04:25:00|15317.2|15287.2|15308.7|15278.7|15318.6|15288.6|15307|15277|0
1666672200000|2022-10-25 04:30:00|15310.2|15280.2|15318.9|15288.9|15323.4|15293.4|15308.6|15278.6|0
1666672500000|2022-10-25 04:35:00|15318.3|15288.3|15318.2|15288.2|15321.1|15291.1|15315.9|15285.9|0
1666672800000|2022-10-25 04:40:00|15317.9|15287.9|15318.2|15288.2|15318.8|15288.8|15315.8|15285.8|0
1666673100000|2022-10-25 04:45:00|15318.8|15288.8|15320.3|15290.3|15320.3|15290.3|15317.4|15287.4|0
1666673400000|2022-10-25 04:50:00|15320.9|15290.9|15325.3|15295.3|15325.3|15295.3|15319.4|15289.4|0
1666673700000|2022-10-25 04:55:00|15325|15295|15336.3|15306.3|15336.3|15306.3|15324.1|15294.1|0
1666674000000|2022-10-25 05:00:00|15336.9|15306.9|15258.3|15253.3|15336.9|15319.8|15245.8|15240.8|2899
1666674300000|2022-10-25 05:05:00|15257.8|15252.8|15164.3|15159.3|15271.3|15266.3|15160.3|15155.3|3112
1666674600000|2022-10-25 05:10:00|15162.8|15157.8|15147.3|15142.3|15176.3|15171.3|15111.3|15106.3|2730
1666674900000|2022-10-25 05:15:00|15145.3|15140.3|15178.3|15173.3|15197.8|15192.8|15140.3|15135.3|1899
1666675200000|2022-10-25 05:20:00|15178.8|15173.8|15252.8|15247.8|15299.3|15294.3|15153.8|15148.8|2722
1666675500000|2022-10-25 05:25:00|15252.3|15247.3|15224.3|15219.3|15274.3|15269.3|15223.3|15218.3|2032
1666675800000|2022-10-25 05:30:00|15226.3|15221.3|15243.3|15238.3|15262.8|15257.8|15174.3|15169.3|2459
1666676100000|2022-10-25 05:35:00|15243.8|15238.8|15255.8|15250.8|15285.8|15280.8|15213.3|15208.3|1727
1666676400000|2022-10-25 05:40:00|15254.8|15249.8|15185.3|15180.3|15254.8|15249.8|15182.8|15177.8|1158
1666676700000|2022-10-25 05:45:00|15185.8|15180.8|15185.8|15180.8|15198.8|15193.8|15163.3|15158.3|1374
1666677000000|2022-10-25 05:50:00|15185.3|15180.3|15185.3|15180.3|15223.8|15218.8|15168.8|15163.8|2080
1666677300000|2022-10-25 05:55:00|15186.3|15181.3|15209.3|15204.3|15220.8|15215.8|15171.3|15166.3|1476
1666677600000|2022-10-25 06:00:00|15208.3|15203.3|15254.3|15249.3|15257.3|15252.3|15187.3|15182.3|1741
1666677900000|2022-10-25 06:05:00|15255.8|15250.8|15237.3|15232.3|15256.3|15251.3|15217.3|15212.3|1649
1666678200000|2022-10-25 06:10:00|15237.8|15232.8|15210.8|15205.8|15237.8|15232.8|15186.8|15181.8|1938
1666678500000|2022-10-25 06:15:00|15211.3|15206.3|15243.3|15238.3|15246.3|15241.3|15209.8|15204.8|1628
1666678800000|2022-10-25 06:20:00|15240.3|15235.3|15241.8|15236.8|15244.3|15239.3|15208.3|15203.3|1272
1666679100000|2022-10-25 06:25:00|15241.3|15236.3|15263.8|15258.8|15269.3|15264.3|15232.3|15227.3|1006
1666679400000|2022-10-25 06:30:00|15264.3|15259.3|15262.3|15257.3|15307.3|15302.3|15245.8|15240.8|2226
1666679700000|2022-10-25 06:35:00|15261.3|15256.3|15295.8|15290.8|15302.3|15297.3|15248.3|15243.3|1881
1666680000000|2022-10-25 06:40:00|15296.3|15291.3|15248.3|15243.3|15305.3|15300.3|15242.8|15237.8|1207
1666680300000|2022-10-25 06:45:00|15247.8|15242.8|15224.8|15219.8|15267.3|15262.3|15224.3|15219.3|1153
1666680600000|2022-10-25 06:50:00|15224.3|15219.3|15188.3|15183.3|15232.8|15227.8|15185.8|15180.8|1952
1666680900000|2022-10-25 06:55:00|15188.8|15183.8|15176.3|15171.3|15195.8|15190.8|15167.3|15162.3|1628
1666681200000|2022-10-25 07:00:00|15179.3|15174.3|15181.3|15176.3|15206.3|15201.3|15168.3|15163.3|1587
1666681500000|2022-10-25 07:05:00|15181.8|15176.8|15171.3|15166.3|15197.8|15192.8|15165.3|15160.3|1393
1666681800000|2022-10-25 07:10:00|15170.8|15165.8|15101.3|15096.3|15172.3|15167.3|15087.3|15082.3|2363
1666682100000|2022-10-25 07:15:00|15100.3|15095.3|15127.3|15122.3|15145.8|15140.8|15091.3|15086.3|1720
1666682400000|2022-10-25 07:20:00|15126.8|15121.8|15150.3|15145.3|15157.3|15152.3|15111.3|15106.3|1480
1666682700000|2022-10-25 07:25:00|15150.8|15145.8|15122.3|15117.3|15155.3|15150.3|15116.3|15111.3|1644
1666683000000|2022-10-25 07:30:00|15122.8|15117.8|15157.3|15152.3|15162.3|15157.3|15115.3|15110.3|1565
1666683300000|2022-10-25 07:35:00|15156.3|15151.3|15187.3|15182.3|15194.8|15189.8|15145.8|15140.8|2095
1666683600000|2022-10-25 07:40:00|15186.3|15181.3|15181.3|15176.3|15200.8|15195.8|15175.3|15170.3|1610
1666683900000|2022-10-25 07:45:00|15180.8|15175.8|15217.8|15212.8|15248.3|15243.3|15180.8|15175.8|2117
1666684200000|2022-10-25 07:50:00|15219.3|15214.3|15169.3|15164.3|15238.8|15233.8|15168.8|15163.8|2240
1666684500000|2022-10-25 07:55:00|15171.3|15166.3|15187.3|15182.3|15194.8|15189.8|15168.8|15163.8|2145
1666684800000|2022-10-25 08:00:00|15186.8|15181.8|15186.3|15181.3|15194.3|15189.3|15153.3|15148.3|2434
1666685100000|2022-10-25 08:05:00|15185.8|15180.8|15183.8|15178.8|15201.3|15196.3|15174.3|15169.3|4706
1666685400000|2022-10-25 08:10:00|15183.3|15178.3|15163.8|15158.8|15184.8|15179.8|15159.8|15154.8|5906
1666685700000|2022-10-25 08:15:00|15164.3|15159.3|15168.3|15163.3|15183.8|15178.8|15162.3|15157.3|14449
1666686000000|2022-10-25 08:20:00|15167.8|15162.8|15172.8|15167.8|15180.8|15175.8|15157.8|15152.8|1239
1666686300000|2022-10-25 08:25:00|15173.3|15168.3|15172.8|15167.8|15182.8|15177.8|15169.8|15164.8|1018
1666686600000|2022-10-25 08:30:00|15189.1|15159.1|15181.8|15151.8|15191|15161|15180.3|15150.3|0
1666686900000|2022-10-25 08:35:00|15182.1|15152.1|15183|15153|15183.6|15153.6|15179|15149|0
1666687200000|2022-10-25 08:40:00|15183.6|15153.6|15175.3|15145.3|15183.6|15153.6|15175.3|15145.3|0
1666687500000|2022-10-25 08:45:00|15175|15145|15169|15139|15175.3|15145.3|15168.1|15138.1|0
1666687800000|2022-10-25 08:50:00|15168.7|15138.7|15164.8|15134.8|15172.3|15142.3|15164.8|15134.8|0
1666688100000|2022-10-25 08:55:00|15164.4|15134.4|15168.6|15138.6|15169|15139|15152.3|15122.3|0
1666688400000|2022-10-25 09:00:00|15168.3|15138.3|15157.9|15127.9|15168.6|15138.6|15157.3|15127.3|0
1666688700000|2022-10-25 09:05:00|15157.3|15127.3|15155|15125|15160.8|15130.8|15154.6|15124.6|0
1666689000000|2022-10-25 09:10:00|15154.4|15124.4|15157.9|15127.9|15162.3|15132.3|15152.3|15122.3|0
1666689300000|2022-10-25 09:15:00|15148.8|15140.8|15145.3|15137.3|15155.8|15147.8|15139.8|15131.8|449
1666689600000|2022-10-25 09:20:00|15145.8|15137.8|15135.3|15127.3|15154.3|15146.3|15130.8|15122.8|110
1666689900000|2022-10-25 09:25:00|15135.8|15127.8|15125.3|15117.3|15163.3|15155.3|15124.3|15116.3|381
1666690200000|2022-10-25 09:30:00|15125.8|15117.8|15109.8|15101.8|15127.8|15119.8|15109.8|15101.8|395
1666690500000|2022-10-25 09:35:00|15109.3|15101.3|15092.3|15084.3|15110.3|15102.3|15084.3|15076.3|305
1666690800000|2022-10-25 09:40:00|15092.8|15084.8|15091.8|15083.8|15104.8|15096.8|15087.3|15079.3|174
1666691100000|2022-10-25 09:45:00|15091.3|15083.3|15089.3|15081.3|15096.8|15088.8|15078.3|15070.3|144
1666691400000|2022-10-25 09:50:00|15088.8|15080.8|15109.8|15101.8|15110.3|15102.3|15087.3|15079.3|136
1666691700000|2022-10-25 09:55:00|15110.3|15102.3|15104.8|15096.8|15117.3|15109.3|15103.8|15095.8|205
1666692000000|2022-10-25 10:00:00|15105.3|15097.3|15112.8|15104.8|15114.3|15106.3|15095.3|15087.3|137
1666692300000|2022-10-25 10:05:00|15113.3|15105.3|15110.8|15102.8|15115.3|15107.3|15101.3|15093.3|112
1666692600000|2022-10-25 10:10:00|15111.3|15103.3|15087.8|15079.8|15112.3|15104.3|15061.3|15053.3|446
1666692900000|2022-10-25 10:15:00|15087.3|15079.3|15082.8|15074.8|15093.3|15085.3|15081.3|15073.3|96
1666693200000|2022-10-25 10:20:00|15083.3|15075.3|15106.3|15098.3|15106.3|15098.3|15083.3|15075.3|160
1666693500000|2022-10-25 10:25:00|15106.8|15098.8|15109.3|15101.3|15111.3|15103.3|15098.3|15090.3|289
1666693800000|2022-10-25 10:30:00|15109.8|15101.8|15090.8|15082.8|15109.8|15101.8|15090.8|15082.8|47
1666694100000|2022-10-25 10:35:00|15088.8|15080.8|15093.8|15085.8|15100.3|15092.3|15085.3|15077.3|48
1666694400000|2022-10-25 10:40:00|15094.3|15086.3|15091.3|15083.3|15094.3|15086.3|15087.8|15079.8|79
1666694700000|2022-10-25 10:45:00|15091.8|15083.8|15188.3|15180.3|15222.8|15214.8|15089.8|15081.8|2087
1666695000000|2022-10-25 10:50:00|15187.8|15179.8|15162.3|15154.3|15256.3|15248.3|15160.8|15152.8|936
1666695300000|2022-10-25 10:55:00|15162.8|15154.8|15153.3|15145.3|15183.3|15175.3|15141.8|15133.8|439
1666695600000|2022-10-25 11:00:00|15153.8|15145.8|15120.8|15112.8|15162.3|15154.3|15106.8|15098.8|273
1666695900000|2022-10-25 11:05:00|15121.3|15113.3|15137.8|15129.8|15140.3|15132.3|15120.3|15112.3|97
1666696200000|2022-10-25 11:10:00|15137.3|15129.3|15122.3|15114.3|15140.3|15132.3|15114.8|15106.8|174
1666696500000|2022-10-25 11:15:00|15122.8|15114.8|15108.8|15100.8|15131.8|15123.8|15105.8|15097.8|161
1666696800000|2022-10-25 11:20:00|15109.3|15101.3|15105.3|15097.3|15113.3|15105.3|15101.3|15093.3|122
1666697100000|2022-10-25 11:25:00|15104.8|15096.8|15125.8|15117.8|15129.3|15121.3|15104.8|15096.8|132
1666697400000|2022-10-25 11:30:00|15125.3|15117.3|15125.3|15117.3|15129.3|15121.3|15119.3|15111.3|41
1666697700000|2022-10-25 11:35:00|15124.8|15116.8|15136.8|15128.8|15136.8|15128.8|15124.8|15116.8|47
1666698000000|2022-10-25 11:40:00|15137.3|15129.3|15135.8|15127.8|15142.3|15134.3|15128.3|15120.3|111
1666698300000|2022-10-25 11:45:00|15136.3|15128.3|15135.3|15127.3|15141.3|15133.3|15130.3|15122.3|82
1666698600000|2022-10-25 11:50:00|15135.8|15127.8|15133.3|15125.3|15138.3|15130.3|15132.8|15124.8|63
1666698900000|2022-10-25 11:55:00|15134.3|15126.3|15132.3|15124.3|15136.3|15128.3|15130.3|15122.3|54
1666699200000|2022-10-25 12:00:00|15131.8|15123.8|15125.3|15117.3|15140.3|15132.3|15124.8|15116.8|271
1666699500000|2022-10-25 12:05:00|15124.8|15116.8|15120.8|15112.8|15130.3|15122.3|15119.3|15111.3|114
1666699800000|2022-10-25 12:10:00|15120.3|15112.3|15124.3|15116.3|15124.8|15116.8|15118.3|15110.3|120
1666700100000|2022-10-25 12:15:00|15123.8|15115.8|15132.3|15124.3|15142.3|15134.3|15117.3|15109.3|118
1666700400000|2022-10-25 12:20:00|15129.8|15121.8|15124.8|15116.8|15132.8|15124.8|15120.3|15112.3|76
1666700700000|2022-10-25 12:25:00|15124.3|15116.3|15122.3|15114.3|15124.8|15116.8|15113.8|15105.8|105
1666701000000|2022-10-25 12:30:00|15121.8|15113.8|15119.3|15111.3|15129.3|15121.3|15118.8|15110.8|98
1666701300000|2022-10-25 12:35:00|15119.8|15111.8|15121.3|15113.3|15127.8|15119.8|15118.8|15110.8|117
1666701600000|2022-10-25 12:40:00|15120.8|15112.8|15122.3|15114.3|15128.3|15120.3|15116.8|15108.8|64
1666701900000|2022-10-25 12:45:00|15121.8|15113.8|15137.3|15129.3|15137.8|15129.8|15120.3|15112.3|101
1666702200000|2022-10-25 12:50:00|15136.8|15128.8|15123.3|15115.3|15138.8|15130.8|15120.3|15112.3|164
1666702500000|2022-10-25 12:55:00|15122.8|15114.8|15125.3|15117.3|15129.8|15121.8|15118.8|15110.8|167
1666702800000|2022-10-25 13:00:00|15124.8|15116.8|15130.8|15122.8|15135.8|15127.8|15123.8|15115.8|265
1666703100000|2022-10-25 13:05:00|15131.3|15123.3|15152.8|15144.8|15155.8|15147.8|15131.3|15123.3|140
1666703400000|2022-10-25 13:10:00|15152.3|15144.3|15177.8|15169.8|15178.8|15170.8|15151.3|15143.3|286
1666703700000|2022-10-25 13:15:00|15178.3|15170.3|15187.3|15179.3|15187.3|15179.3|15173.3|15165.3|265
1666704000000|2022-10-25 13:20:00|15186.8|15178.8|15191.8|15183.8|15193.3|15185.3|15173.3|15165.3|138
1666704300000|2022-10-25 13:25:00|15191.3|15183.3|15200.3|15192.3|15206.3|15198.3|15177.3|15169.3|320
1666704600000|2022-10-25 13:30:00|15202.3|15194.3|15237.3|15229.3|15292.3|15284.3|15202.3|15194.3|1463
1666704900000|2022-10-25 13:35:00|15235.3|15227.3|15174.8|15166.8|15249.3|15241.3|15167.3|15159.3|854
1666705200000|2022-10-25 13:40:00|15176.8|15168.8|15155.8|15147.8|15184.8|15176.8|15152.8|15144.8|517
1666705500000|2022-10-25 13:45:00|15155.3|15147.3|15225.3|15217.3|15227.8|15219.8|15155.3|15147.3|565
1666705800000|2022-10-25 13:50:00|15225.8|15217.8|15260.8|15252.8|15267.8|15259.8|15197.8|15189.8|774
1666706100000|2022-10-25 13:55:00|15261.3|15253.3|15272.8|15264.8|15272.8|15264.8|15241.3|15233.3|597
1666706400000|2022-10-25 14:00:00|15273.3|15265.3|15248.8|15240.8|15281.3|15273.3|15236.3|15228.3|681
1666706700000|2022-10-25 14:05:00|15248.3|15240.3|15223.3|15215.3|15249.3|15241.3|15217.3|15209.3|421
1666707000000|2022-10-25 14:10:00|15224.8|15216.8|15212.8|15204.8|15227.3|15219.3|15200.8|15192.8|402
1666707300000|2022-10-25 14:15:00|15212.3|15204.3|15216.3|15208.3|15217.8|15209.8|15201.8|15193.8|720
1666707600000|2022-10-25 14:20:00|15215.3|15207.3|15187.8|15179.8|15234.3|15226.3|15183.8|15175.8|597
1666707900000|2022-10-25 14:25:00|15188.3|15180.3|15203.8|15195.8|15203.8|15195.8|15183.8|15175.8|464
1666708200000|2022-10-25 14:30:00|15204.3|15196.3|15193.8|15185.8|15209.3|15201.3|15182.8|15174.8|310
1666708500000|2022-10-25 14:35:00|15194.3|15186.3|15169.3|15161.3|15194.8|15186.8|15167.8|15159.8|301
1666708800000|2022-10-25 14:40:00|15169.8|15161.8|15154.8|15146.8|15175.3|15167.3|15150.3|15142.3|394
1666709100000|2022-10-25 14:45:00|15157.8|15149.8|15167.8|15159.8|15168.3|15160.3|15143.8|15135.8|321
1666709400000|2022-10-25 14:50:00|15168.3|15160.3|15178.8|15170.8|15180.3|15172.3|15150.3|15142.3|257
1666709700000|2022-10-25 14:55:00|15178.3|15170.3|15146.8|15138.8|15182.8|15174.8|15145.3|15137.3|352
1666710000000|2022-10-25 15:00:00|15147.3|15139.3|15170.3|15162.3|15175.3|15167.3|15143.3|15135.3|286
1666710300000|2022-10-25 15:05:00|15169.8|15161.8|15189.3|15181.3|15189.8|15181.8|15166.8|15158.8|345
1666710600000|2022-10-25 15:10:00|15189.8|15181.8|15193.3|15185.3|15205.8|15197.8|15181.3|15173.3|351
1666710900000|2022-10-25 15:15:00|15193.8|15185.8|15202.3|15194.3|15202.3|15194.3|15184.3|15176.3|190
1666711200000|2022-10-25 15:20:00|15201.8|15193.8|15208.3|15200.3|15208.8|15200.8|15189.3|15181.3|265
1666711500000|2022-10-25 15:25:00|15207.8|15199.8|15205.8|15197.8|15209.8|15201.8|15194.3|15186.3|239
1666711800000|2022-10-25 15:30:00|15205.3|15197.3|15201.8|15193.8|15209.3|15201.3|15192.3|15184.3|270
1666712100000|2022-10-25 15:35:00|15200.3|15192.3|15215.8|15207.8|15219.8|15211.8|15199.3|15191.3|297
1666712400000|2022-10-25 15:40:00|15216.3|15208.3|15207.8|15199.8|15216.8|15208.8|15189.8|15181.8|174
1666712700000|2022-10-25 15:45:00|15207.3|15199.3|15198.3|15190.3|15209.3|15201.3|15187.8|15179.8|163
1666713000000|2022-10-25 15:50:00|15197.8|15189.8|15184.8|15176.8|15198.8|15190.8|15178.8|15170.8|153
1666713300000|2022-10-25 15:55:00|15184.3|15176.3|15168.3|15160.3|15186.3|15178.3|15161.8|15153.8|173
1666713600000|2022-10-25 16:00:00|15168.8|15160.8|15162.3|15154.3|15176.8|15168.8|15161.3|15153.3|110
1666713900000|2022-10-25 16:05:00|15162.8|15154.8|15164.3|15156.3|15172.3|15164.3|15158.3|15150.3|258
1666714200000|2022-10-25 16:10:00|15163.8|15155.8|15173.3|15165.3|15173.8|15165.8|15155.8|15147.8|155
1666714500000|2022-10-25 16:15:00|15173.8|15165.8|15182.8|15174.8|15182.8|15174.8|15168.8|15160.8|147
1666714800000|2022-10-25 16:20:00|15182.3|15174.3|15178.8|15170.8|15191.3|15183.3|15177.8|15169.8|289
1666715100000|2022-10-25 16:25:00|15178.3|15170.3|15184.8|15176.8|15186.3|15178.3|15172.8|15164.8|117
1666715400000|2022-10-25 16:30:00|15185.3|15177.3|15185.3|15177.3|15195.8|15187.8|15179.8|15171.8|169
1666715700000|2022-10-25 16:35:00|15184.8|15176.8|15200.3|15192.3|15200.8|15192.8|15184.8|15176.8|110
1666716000000|2022-10-25 16:40:00|15199.8|15191.8|15204.3|15196.3|15204.3|15196.3|15196.3|15188.3|79
1666716300000|2022-10-25 16:45:00|15203.8|15195.8|15179.8|15171.8|15204.8|15196.8|15179.3|15171.3|243
1666716600000|2022-10-25 16:50:00|15180.3|15172.3|15173.8|15165.8|15185.8|15177.8|15173.3|15165.3|50
1666716900000|2022-10-25 16:55:00|15173.3|15165.3|15170.8|15162.8|15176.8|15168.8|15163.8|15155.8|72
1666717200000|2022-10-25 17:00:00|15170.3|15162.3|15163.8|15155.8|15191.3|15183.3|15163.8|15155.8|132
1666717500000|2022-10-25 17:05:00|15164.3|15156.3|15181.3|15173.3|15187.3|15179.3|15160.8|15152.8|59
1666717800000|2022-10-25 17:10:00|15181.8|15173.8|15154.3|15146.3|15181.8|15173.8|15153.3|15145.3|79
1666718100000|2022-10-25 17:15:00|15153.8|15145.8|15156.3|15148.3|15164.8|15156.8|15147.8|15139.8|74
1666718400000|2022-10-25 17:20:00|15155.8|15147.8|15160.8|15152.8|15166.3|15158.3|15154.8|15146.8|51
1666718700000|2022-10-25 17:25:00|15161.3|15153.3|15174.8|15166.8|15178.8|15170.8|15161.3|15153.3|41
1666719000000|2022-10-25 17:30:00|15175.3|15167.3|15190.8|15182.8|15196.3|15188.3|15174.3|15166.3|121
1666719300000|2022-10-25 17:35:00|15190.3|15182.3|15180.8|15172.8|15191.3|15183.3|15179.8|15171.8|46
1666719600000|2022-10-25 17:40:00|15181.3|15173.3|15180.3|15172.3|15185.8|15177.8|15175.3|15167.3|28
1666719900000|2022-10-25 17:45:00|15180.8|15172.8|15189.8|15181.8|15191.3|15183.3|15179.3|15171.3|22
1666720200000|2022-10-25 17:50:00|15190.8|15182.8|15186.8|15178.8|15192.3|15184.3|15175.8|15167.8|56
1666720500000|2022-10-25 17:55:00|15186.3|15178.3|15184.3|15176.3|15187.8|15179.8|15178.3|15170.3|27
1666720800000|2022-10-25 18:00:00|15183.3|15175.3|15187.8|15179.8|15190.8|15182.8|15181.3|15173.3|52
1666721100000|2022-10-25 18:05:00|15187.3|15179.3|15191.3|15183.3|15193.8|15185.8|15185.8|15177.8|41
1666721400000|2022-10-25 18:10:00|15190.8|15182.8|15183.8|15175.8|15190.8|15182.8|15180.8|15172.8|42
1666721700000|2022-10-25 18:15:00|15184.3|15176.3|15195.8|15187.8|15195.8|15187.8|15181.8|15173.8|37
1666722000000|2022-10-25 18:20:00|15196.3|15188.3|15202.8|15194.8|15203.8|15195.8|15193.3|15185.3|48
1666722300000|2022-10-25 18:25:00|15202.3|15194.3|15205.8|15197.8|15206.8|15198.8|15199.3|15191.3|23
1666722600000|2022-10-25 18:30:00|15206.3|15198.3|15210.8|15202.8|15210.8|15202.8|15197.8|15189.8|131
1666722900000|2022-10-25 18:35:00|15210.3|15202.3|15203.3|15195.3|15210.8|15202.8|15200.8|15192.8|57
1666723200000|2022-10-25 18:40:00|15202.8|15194.8|15182.8|15174.8|15208.3|15200.3|15182.8|15174.8|93
1666723500000|2022-10-25 18:45:00|15182.3|15174.3|15180.3|15172.3|15182.3|15174.3|15172.8|15164.8|93
1666723800000|2022-10-25 18:50:00|15180.8|15172.8|15186.3|15178.3|15187.8|15179.8|15179.3|15171.3|86
1666724100000|2022-10-25 18:55:00|15185.8|15177.8|15198.1|15168.1|15198.1|15187.3|15183.8|15168.1|103
1666724400000|2022-10-25 19:00:00|15198|15168|15201|15171|15201|15171|15192.9|15162.9|0
1666724700000|2022-10-25 19:05:00|15200.8|15170.8|15199.8|15169.8|15202.8|15172.8|15196|15166|0
1666725000000|2022-10-25 19:10:00|15199.6|15169.6|15210.4|15180.4|15210.4|15180.4|15199.1|15169.1|0
1666725300000|2022-10-25 19:15:00|15210.5|15180.5|15209.7|15179.7|15215.4|15185.4|15208.9|15178.9|0
1666725600000|2022-10-25 19:20:00|15209.5|15179.5|15213.3|15183.3|15213.4|15183.4|15208.9|15178.9|0
1666725900000|2022-10-25 19:25:00|15215.8|15185.8|15219|15189|15224.1|15194.1|15214.8|15184.8|0
1666726200000|2022-10-25 19:30:00|15219.1|15189.1|15236.2|15206.2|15243.4|15213.4|15218.6|15188.6|0
1666726500000|2022-10-25 19:35:00|15236.3|15206.3|15231.1|15201.1|15239.1|15209.1|15229.9|15199.9|0
1666726800000|2022-10-25 19:40:00|15230.9|15200.9|15218.6|15188.6|15230.9|15200.9|15217.2|15187.2|0
1666727100000|2022-10-25 19:45:00|15218.5|15188.5|15227.2|15197.2|15232.5|15202.5|15217.8|15187.8|0
1666727400000|2022-10-25 19:50:00|15227.3|15197.3|15224|15194|15236.9|15206.9|15219.9|15189.9|0
1666727700000|2022-10-25 19:55:00|15223.8|15193.8|15215.3|15185.3|15230.7|15200.7|15209|15179|0
1666728000000|2022-10-25 20:00:00|15215.9|15185.9|15166.2|15136.2|15219.8|15189.8|15161.1|15131.1|0
1666728300000|2022-10-25 20:05:00|15169.7|15139.7|15176.7|15146.7|15184|15154|15166.8|15136.8|0
1666728600000|2022-10-25 20:10:00|15176.1|15146.1|15163.5|15133.5|15176.7|15146.7|15163.4|15133.4|0
1666728900000|2022-10-25 20:15:00|15164.1|15134.1|15156.2|15126.2|15165.4|15135.4|15155.6|15125.6|0
1666729200000|2022-10-25 20:20:00|15156.1|15126.1|15153.8|15123.8|15157.6|15127.6|15149.7|15119.7|0
1666729500000|2022-10-25 20:25:00|15153.5|15123.5|15161.1|15131.1|15161.8|15131.8|15150.9|15120.9|0
1666729800000|2022-10-25 20:30:00|15160.5|15130.5|15167.4|15137.4|15167.4|15137.4|15158.6|15128.6|0
1666730100000|2022-10-25 20:35:00|15166.9|15136.9|15176.4|15146.4|15178.3|15148.3|15165.6|15135.6|0
1666730400000|2022-10-25 20:40:00|15176.7|15146.7|15178.6|15148.6|15179.9|15149.9|15175.8|15145.8|0
1666730700000|2022-10-25 20:45:00|15179.2|15149.2|15175.5|15145.5|15181.8|15151.8|15174.8|15144.8|0
1666731000000|2022-10-25 20:50:00|15175.7|15145.7|15174.2|15144.2|15176.7|15146.7|15173.5|15143.5|0
1666731300000|2022-10-25 20:55:00|15174.5|15144.5|15184.8|15154.8|15186.4|15156.4|15174.5|15144.5|0
1666731600000|2022-10-25 21:00:00|15184.6|15154.6|15189|15159|15193.1|15163.1|15183.2|15153.2|0
1666731900000|2022-10-25 21:05:00|15188.7|15158.7|15186.3|15156.3|15189.5|15159.5|15186.3|15156.3|0
1666732200000|2022-10-25 21:10:00|15186.5|15156.5|15193.7|15163.7|15196.3|15166.3|15186.4|15156.4|0
1666732500000|2022-10-25 21:15:00|15192.8|15162.8|15189|15159|15192.8|15162.8|15188.2|15158.2|0
1666732800000|2022-10-25 21:20:00|15189.1|15159.1|15188.3|15158.3|15191.4|15161.4|15188.1|15158.1|0
1666733100000|2022-10-25 21:25:00|15188.6|15158.6|15182.7|15152.7|15189|15159|15182.6|15152.6|0
1666733400000|2022-10-25 21:30:00|15182.8|15152.8|15181.2|15151.2|15184.1|15154.1|15181.2|15151.2|0
1666733700000|2022-10-25 21:35:00|15181.1|15151.1|15179.8|15149.8|15182.8|15152.8|15179.8|15149.8|0
1666734000000|2022-10-25 21:40:00|15178.7|15148.7|15180.4|15150.4|15181.9|15151.9|15178.6|15148.6|0
1666734300000|2022-10-25 21:45:00|15180.5|15150.5|15185.3|15155.3|15185.4|15155.4|15179.4|15149.4|0
1666734600000|2022-10-25 21:50:00|15185.5|15155.5|15179.8|15149.8|15185.8|15155.8|15179.3|15149.3|0
1666734900000|2022-10-25 21:55:00|15179.9|15149.9|15177.6|15147.6|15183|15153|15177.1|15147.1|0
1666735200000|2022-10-25 22:00:00|15170.3|15140.3|15134.3|15104.3|15170.9|15140.9|15130.3|15100.3|0
1666735500000|2022-10-25 22:05:00|15133.7|15103.7|15146.9|15116.9|15150.6|15120.6|15130.8|15100.8|0
1666735800000|2022-10-25 22:10:00|15147.5|15117.5|15134.3|15104.3|15148.8|15118.8|15118.1|15088.1|0
1666736100000|2022-10-25 22:15:00|15134.6|15104.6|15154|15124|15157.1|15127.1|15132.4|15102.4|0
1666736400000|2022-10-25 22:20:00|15153.7|15123.7|15150.1|15120.1|15156.2|15126.2|15148.6|15118.6|0
1666736700000|2022-10-25 22:25:00|15151.3|15121.3|15153.3|15123.3|15153.3|15123.3|15145|15115|0
1666737000000|2022-10-25 22:30:00|15153.9|15123.9|15147.9|15117.9|15155.9|15125.9|15145|15115|0
1666737300000|2022-10-25 22:35:00|15147.6|15117.6|15143.3|15113.3|15148.6|15118.6|15142|15112|0
1666737600000|2022-10-25 22:40:00|15143|15113|15146|15116|15149.9|15119.9|15140.7|15110.7|0
1666737900000|2022-10-25 22:45:00|15146.5|15116.5|15147.4|15117.4|15148.8|15118.8|15144.1|15114.1|0
1666738200000|2022-10-25 22:50:00|15146.8|15116.8|15142.6|15112.6|15150.9|15120.9|15142.6|15112.6|0
1666738500000|2022-10-25 22:55:00|15142.9|15112.9|15144.2|15114.2|15146.5|15116.5|15142.9|15112.9|0
1666738800000|2022-10-25 23:00:00|15144.3|15114.3|15137.1|15107.1|15144.8|15114.8|15136.4|15106.4|0
1666739100000|2022-10-25 23:05:00|15137.6|15107.6|15120.2|15090.2|15140.3|15110.3|15120.2|15090.2|0
1666739400000|2022-10-25 23:10:00|15119.9|15089.9|15120.8|15090.8|15124.8|15094.8|15118.6|15088.6|0
1666739700000|2022-10-25 23:15:00|15121.4|15091.4|15131.8|15101.8|15131.8|15101.8|15121.4|15091.4|0
1666740000000|2022-10-25 23:20:00|15138.5|15108.5|15137.3|15107.3|15139.7|15109.7|15135.4|15105.4|0
1666740300000|2022-10-25 23:25:00|15136.9|15106.9|15135.2|15105.2|15137.3|15107.3|15134.8|15104.8|0
1666740600000|2022-10-25 23:30:00|15135.8|15105.8|15137.8|15107.8|15138.8|15108.8|15133.4|15103.4|0
1666740900000|2022-10-25 23:35:00|15138.4|15108.4|15140.6|15110.6|15140.9|15110.9|15137.8|15107.8|0
1666741200000|2022-10-25 23:40:00|15140.9|15110.9|15148.7|15118.7|15149|15119|15138|15108|0
1666741500000|2022-10-25 23:45:00|15148.9|15118.9|15156.3|15126.3|15157.2|15127.2|15148.7|15118.7|0
1666741800000|2022-10-25 23:50:00|15156|15126|15164.6|15134.6|15165.8|15135.8|15156|15126|0
1666742100000|2022-10-25 23:55:00|15164.2|15134.2|15161|15131|15164.8|15134.8|15161|15131|0
1666742400000|2022-10-26 00:00:00|15161.6|15131.6|15166.1|15136.1|15167.4|15137.4|15161.6|15131.6|0
1666742700000|2022-10-26 00:05:00|15166.7|15136.7|15153.1|15123.1|15167.7|15137.7|15153.1|15123.1|0
1666743000000|2022-10-26 00:10:00|15153.7|15123.7|15154.8|15124.8|15158.7|15128.7|15150|15120|0
1666743300000|2022-10-26 00:15:00|15156.6|15126.6|15163.5|15133.5|15165.3|15135.3|15156.6|15126.6|0
1666743600000|2022-10-26 00:20:00|15164.1|15134.1|15159.3|15129.3|15164.1|15134.1|15158.7|15128.7|0
1666743900000|2022-10-26 00:25:00|15159.9|15129.9|15162.9|15132.9|15163.6|15133.6|15159.3|15129.3|0
1666744200000|2022-10-26 00:30:00|15163.2|15133.2|15153.5|15123.5|15163.2|15133.2|15153.2|15123.2|0
1666744500000|2022-10-26 00:35:00|15153.8|15123.8|15152.1|15122.1|15160.2|15130.2|15149.5|15119.5|0
1666744800000|2022-10-26 00:40:00|15152.4|15122.4|15147.1|15117.1|15155.4|15125.4|15145.5|15115.5|0
1666745100000|2022-10-26 00:45:00|15146.5|15116.5|15141.8|15111.8|15149.2|15119.2|15139.9|15109.9|0
1666745400000|2022-10-26 00:50:00|15142.1|15112.1|15157.1|15127.1|15159.2|15129.2|15140.3|15110.3|0
1666745700000|2022-10-26 00:55:00|15156.8|15126.8|15158.9|15128.9|15160.4|15130.4|15156|15126|0
1666746000000|2022-10-26 01:00:00|15159.5|15129.5|15168.5|15138.5|15171.9|15141.9|15157.5|15127.5|0
1666746300000|2022-10-26 01:05:00|15169.1|15139.1|15174.4|15144.4|15180.3|15150.3|15165.3|15135.3|0
1666746600000|2022-10-26 01:10:00|15173.8|15143.8|15163.5|15133.5|15174.1|15144.1|15160.9|15130.9|0
1666746900000|2022-10-26 01:15:00|15165|15135|15114.3|15109.3|15165|15137.8|15070.8|15065.8|4224
1666747200000|2022-10-26 01:20:00|15113.8|15108.8|15101.3|15096.3|15124.3|15119.3|15076.3|15071.3|2641
1666747500000|2022-10-26 01:25:00|15101.8|15096.8|15079.3|15074.3|15108.3|15103.3|15077.3|15072.3|1545
1666747800000|2022-10-26 01:30:00|15077.3|15072.3|15238.3|15233.3|15250.3|15245.3|15047.3|15042.3|9916
1666748100000|2022-10-26 01:35:00|15241.8|15236.8|15293.3|15288.3|15307.8|15302.8|15178.8|15173.8|6901
1666748400000|2022-10-26 01:40:00|15294.3|15289.3|15291.8|15286.8|15334.8|15329.8|15272.8|15267.8|5694
1666748700000|2022-10-26 01:45:00|15293.3|15288.3|15357.8|15352.8|15410.3|15405.3|15285.8|15280.8|7421
1666749000000|2022-10-26 01:50:00|15358.3|15353.3|15362.3|15357.3|15412.8|15407.8|15324.3|15319.3|5692
1666749300000|2022-10-26 01:55:00|15361.8|15356.8|15367.3|15362.3|15384.3|15379.3|15338.3|15333.3|2657
1666749600000|2022-10-26 02:00:00|15367.8|15362.8|15461.8|15456.8|15513.8|15508.8|15366.3|15361.3|6775
1666749900000|2022-10-26 02:05:00|15461.3|15456.3|15514.8|15509.8|15516.8|15511.8|15461.3|15456.3|3487
1666750200000|2022-10-26 02:10:00|15514.3|15509.3|15480|15475|15523.3|15518.3|15458.5|15453.5|4207
1666750500000|2022-10-26 02:15:00|15483|15478|15511|15506|15513|15508|15445|15440|2699
1666750800000|2022-10-26 02:20:00|15512|15507|15497.5|15492.5|15512|15507|15473|15468|2629
1666751100000|2022-10-26 02:25:00|15498|15493|15548|15543|15559.5|15554.5|15497|15492|3390
1666751400000|2022-10-26 02:30:00|15550|15545|15514|15509|15564|15559|15506|15501|3265
1666751700000|2022-10-26 02:35:00|15516|15511|15533|15528|15533|15528|15484|15479|2028
1666752000000|2022-10-26 02:40:00|15536|15531|15547.5|15542.5|15562.5|15557.5|15521|15516|2407
1666752300000|2022-10-26 02:45:00|15548.5|15543.5|15583|15578|15583.5|15578.5|15540.5|15535.5|2322
1666752600000|2022-10-26 02:50:00|15579.5|15574.5|15533|15528|15591|15586|15528|15523|2078
1666752900000|2022-10-26 02:55:00|15534|15529|15526|15521|15551.5|15546.5|15512|15507|2078
1666753200000|2022-10-26 03:00:00|15525.5|15520.5|15536|15531|15545.5|15540.5|15511.5|15506.5|1783
1666753500000|2022-10-26 03:05:00|15536.5|15531.5|15502|15497|15561|15556|15502|15497|1665
1666753800000|2022-10-26 03:10:00|15502.5|15497.5|15504.5|15499.5|15516.5|15511.5|15467|15462|2546
1666754100000|2022-10-26 03:15:00|15503|15498|15544|15539|15555|15550|15484|15479|1974
1666754400000|2022-10-26 03:20:00|15542.5|15537.5|15567|15562|15568|15563|15531.5|15526.5|2076
1666754700000|2022-10-26 03:25:00|15566|15561|15557|15552|15590|15585|15555.5|15550.5|2316
1666755000000|2022-10-26 03:30:00|15556|15551|15529|15524|15574|15569|15523.5|15518.5|1433
1666755300000|2022-10-26 03:35:00|15528.5|15523.5|15553|15548|15554|15549|15523|15518|1114
1666755600000|2022-10-26 03:40:00|15552|15547|15535|15530|15552|15547|15529.5|15524.5|857
1666755900000|2022-10-26 03:45:00|15533.5|15528.5|15521|15516|15533.5|15528.5|15509|15504|1117
1666756200000|2022-10-26 03:50:00|15520.5|15515.5|15522|15517|15530.5|15525.5|15506|15501|1240
1666756500000|2022-10-26 03:55:00|15521.5|15516.5|15510|15505|15525.5|15520.5|15498.5|15493.5|1073
1666756800000|2022-10-26 04:00:00|15522.7|15492.7|15536.3|15506.3|15538.9|15508.9|15520|15490|0
1666757100000|2022-10-26 04:05:00|15536|15506|15534.4|15504.4|15537.1|15507.1|15533.1|15503.1|0
1666757400000|2022-10-26 04:10:00|15534.7|15504.7|15525.6|15495.6|15538.6|15508.6|15524.6|15494.6|0
1666757700000|2022-10-26 04:15:00|15525.2|15495.2|15527.6|15497.6|15528.2|15498.2|15524.6|15494.6|0
1666758000000|2022-10-26 04:20:00|15528.2|15498.2|15527.9|15497.9|15528.8|15498.8|15526.4|15496.4|0
1666758300000|2022-10-26 04:25:00|15527.6|15497.6|15525.3|15495.3|15528.5|15498.5|15509.6|15479.6|0
1666758600000|2022-10-26 04:30:00|15525.9|15495.9|15518.6|15488.6|15530.6|15500.6|15517.7|15487.7|0
1666758900000|2022-10-26 04:35:00|15518.3|15488.3|15513.7|15483.7|15518.6|15488.6|15513.7|15483.7|0
1666759200000|2022-10-26 04:40:00|15514|15484|15509.8|15479.8|15515.4|15485.4|15508.6|15478.6|0
1666759500000|2022-10-26 04:45:00|15509.2|15479.2|15509.5|15479.5|15512.2|15482.2|15509.2|15479.2|0
1666759800000|2022-10-26 04:50:00|15509.8|15479.8|15511.6|15481.6|15512.2|15482.2|15508.9|15478.9|0
1666760100000|2022-10-26 04:55:00|15511.9|15481.9|15515.1|15485.1|15515.7|15485.7|15510.7|15480.7|0
1666760400000|2022-10-26 05:00:00|15507.5|15502.5|15511.5|15506.5|15528|15523|15478|15473|2419
1666760700000|2022-10-26 05:05:00|15511|15506|15488|15483|15511|15506|15453.5|15448.5|2648
1666761000000|2022-10-26 05:10:00|15488.5|15483.5|15464|15459|15515.5|15510.5|15458.5|15453.5|1849
1666761300000|2022-10-26 05:15:00|15463.5|15458.5|15427|15422|15464|15459|15417|15412|2276
1666761600000|2022-10-26 05:20:00|15428.5|15423.5|15392|15387|15442.5|15437.5|15386|15381|2672
1666761900000|2022-10-26 05:25:00|15392.5|15387.5|15394|15389|15403|15398|15360|15355|1895
1666762200000|2022-10-26 05:30:00|15394.5|15389.5|15348|15343|15410|15405|15343|15338|2280
1666762500000|2022-10-26 05:35:00|15347.5|15342.5|15328.5|15323.5|15356.5|15351.5|15300|15295|2741
1666762800000|2022-10-26 05:40:00|15328|15323|15364.5|15359.5|15376|15371|15301|15296|2381
1666763100000|2022-10-26 05:45:00|15366|15361|15309|15304|15379|15374|15294|15289|2577
1666763400000|2022-10-26 05:50:00|15310|15305|15275|15270|15321.5|15316.5|15268.5|15263.5|2187
1666763700000|2022-10-26 05:55:00|15273|15268|15242|15237|15291|15286|15232|15227|2337
1666764000000|2022-10-26 06:00:00|15244|15239|15252.5|15247.5|15262|15257|15219.5|15214.5|2569
1666764300000|2022-10-26 06:05:00|15252|15247|15285|15280|15288.5|15283.5|15224|15219|1911
1666764600000|2022-10-26 06:10:00|15284.5|15279.5|15293|15288|15312.5|15307.5|15252.5|15247.5|1747
1666764900000|2022-10-26 06:15:00|15293.5|15288.5|15257.5|15252.5|15318.5|15313.5|15248|15243|1999
1666765200000|2022-10-26 06:20:00|15257|15252|15249|15244|15266|15261|15240|15235|1568
1666765500000|2022-10-26 06:25:00|15248.5|15243.5|15263.5|15258.5|15275|15270|15232.5|15227.5|1440
1666765800000|2022-10-26 06:30:00|15263|15258|15251|15246|15286|15281|15240|15235|2463
1666766100000|2022-10-26 06:35:00|15250|15245|15282.5|15277.5|15285|15280|15244|15239|916
1666766400000|2022-10-26 06:40:00|15284|15279|15293|15288|15298|15293|15262|15257|1136
1666766700000|2022-10-26 06:45:00|15293.5|15288.5|15339|15334|15340|15335|15286|15281|1861
1666767000000|2022-10-26 06:50:00|15339.5|15334.5|15300|15295|15342|15337|15299.5|15294.5|2094
1666767300000|2022-10-26 06:55:00|15299.5|15294.5|15270.5|15265.5|15305.5|15300.5|15266.5|15261.5|1664
1666767600000|2022-10-26 07:00:00|15270|15265|15290|15285|15322.5|15317.5|15270|15265|1876
1666767900000|2022-10-26 07:05:00|15290.5|15285.5|15303|15298|15308.5|15303.5|15274|15269|1041
1666768200000|2022-10-26 07:10:00|15302.5|15297.5|15276|15271|15302.5|15297.5|15266|15261|1361
1666768500000|2022-10-26 07:15:00|15275.5|15270.5|15287|15282|15299|15294|15258.5|15253.5|1340
1666768800000|2022-10-26 07:20:00|15289.5|15284.5|15310|15305|15311.5|15306.5|15282|15277|1256
1666769100000|2022-10-26 07:25:00|15310.5|15305.5|15296|15291|15310.5|15305.5|15278|15273|1077
1666769400000|2022-10-26 07:30:00|15296.5|15291.5|15309|15304|15313|15308|15296|15291|1597
1666769700000|2022-10-26 07:35:00|15308.5|15303.5|15315.5|15310.5|15331|15326|15308|15303|1194
1666770000000|2022-10-26 07:40:00|15316|15311|15306|15301|15326.5|15321.5|15306|15301|1513
1666770300000|2022-10-26 07:45:00|15307|15302|15338|15333|15338.5|15333.5|15306|15301|1430
1666770600000|2022-10-26 07:50:00|15339|15334|15327.5|15322.5|15348|15343|15321.5|15316.5|1460
1666770900000|2022-10-26 07:55:00|15326|15321|15312|15307|15329.5|15324.5|15306.5|15301.5|3296
1666771200000|2022-10-26 08:00:00|15311.5|15306.5|15327|15322|15334.5|15329.5|15311|15306|1546
1666771500000|2022-10-26 08:05:00|15327.5|15322.5|15359.5|15354.5|15364|15359|15310|15305|2258
1666771800000|2022-10-26 08:10:00|15360|15355|15325|15320|15360|15355|15313.5|15308.5|6437
1666772100000|2022-10-26 08:15:00|15324.5|15319.5|15300|15295|15327|15322|15295.5|15290.5|10851
1666772400000|2022-10-26 08:20:00|15299|15294|15315|15310|15315|15310|15299|15294|3665
1666772700000|2022-10-26 08:25:00|15314|15309|15327|15322|15342|15337|15306.5|15301.5|1532
1666773000000|2022-10-26 08:30:00|15348|15318|15347.2|15317.2|15349.4|15319.4|15342.4|15312.4|0
1666773300000|2022-10-26 08:35:00|15346.6|15316.6|15357.5|15327.5|15360.5|15330.5|15344.2|15314.2|0
1666773600000|2022-10-26 08:40:00|15357.2|15327.2|15331.7|15301.7|15358.2|15328.2|15330.8|15300.8|0
1666773900000|2022-10-26 08:45:00|15332.3|15302.3|15335.4|15305.4|15337.7|15307.7|15328.1|15298.1|0
1666774200000|2022-10-26 08:50:00|15335.7|15305.7|15337.9|15307.9|15343.2|15313.2|15334.4|15304.4|0
1666774500000|2022-10-26 08:55:00|15338.2|15308.2|15335.2|15305.2|15339.7|15309.7|15333.4|15303.4|0
1666774800000|2022-10-26 09:00:00|15334.6|15304.6|15330.1|15300.1|15335.2|15305.2|15329.5|15299.5|0
1666775100000|2022-10-26 09:05:00|15330.3|15300.3|15333.2|15303.2|15333.5|15303.5|15327.5|15297.5|0
1666775400000|2022-10-26 09:10:00|15333.4|15303.4|15332.2|15302.2|15341.1|15311.1|15324.4|15294.4|0
1666775700000|2022-10-26 09:15:00|15313.5|15305.5|15296.5|15288.5|15321|15313|15294|15286|379
1666776000000|2022-10-26 09:20:00|15296|15288|15271|15263|15296.5|15288.5|15268.5|15260.5|225
1666776300000|2022-10-26 09:25:00|15271.5|15263.5|15266|15258|15275|15267|15260|15252|118
1666776600000|2022-10-26 09:30:00|15266.5|15258.5|15264|15256|15273.5|15265.5|15252.5|15244.5|143
1666776900000|2022-10-26 09:35:00|15264.5|15256.5|15279|15271|15282|15274|15263|15255|80
1666777200000|2022-10-26 09:40:00|15278.5|15270.5|15287|15279|15290|15282|15274|15266|188
1666777500000|2022-10-26 09:45:00|15287.5|15279.5|15268|15260|15287.5|15279.5|15256|15248|171
1666777800000|2022-10-26 09:50:00|15268.5|15260.5|15261|15253|15274|15266|15257|15249|53
1666778100000|2022-10-26 09:55:00|15260.5|15252.5|15250|15242|15269|15261|15247|15239|176
1666778400000|2022-10-26 10:00:00|15251|15243|15248|15240|15256|15248|15240|15232|200
1666778700000|2022-10-26 10:05:00|15247.5|15239.5|15252|15244|15269.5|15261.5|15247.5|15239.5|184
1666779000000|2022-10-26 10:10:00|15251.5|15243.5|15260|15252|15261.5|15253.5|15241|15233|177
1666779300000|2022-10-26 10:15:00|15259.5|15251.5|15246.5|15238.5|15263.5|15255.5|15236|15228|135
1666779600000|2022-10-26 10:20:00|15247|15239|15246|15238|15253|15245|15239|15231|85
1666779900000|2022-10-26 10:25:00|15245.5|15237.5|15259.5|15251.5|15269|15261|15245|15237|53
1666780200000|2022-10-26 10:30:00|15260|15252|15264.5|15256.5|15276.5|15268.5|15255|15247|75
1666780500000|2022-10-26 10:35:00|15262.5|15254.5|15255|15247|15265|15257|15255|15247|48
1666780800000|2022-10-26 10:40:00|15255.5|15247.5|15271|15263|15275.5|15267.5|15255|15247|72
1666781100000|2022-10-26 10:45:00|15271.5|15263.5|15266.5|15258.5|15276.5|15268.5|15266|15258|57
1666781400000|2022-10-26 10:50:00|15266|15258|15266.5|15258.5|15270.5|15262.5|15260.5|15252.5|46
1666781700000|2022-10-26 10:55:00|15266|15258|15266|15258|15267.5|15259.5|15257.5|15249.5|31
1666782000000|2022-10-26 11:00:00|15267.5|15259.5|15274.5|15266.5|15282|15274|15263|15255|90
1666782300000|2022-10-26 11:05:00|15274|15266|15264.5|15256.5|15274.5|15266.5|15263.5|15255.5|51
1666782600000|2022-10-26 11:10:00|15264|15256|15270|15262|15271.5|15263.5|15261.5|15253.5|31
1666782900000|2022-10-26 11:15:00|15269.5|15261.5|15280.5|15272.5|15282.5|15274.5|15264|15256|50
1666783200000|2022-10-26 11:20:00|15280|15272|15283|15275|15287.5|15279.5|15272.5|15264.5|55
1666783500000|2022-10-26 11:25:00|15283.5|15275.5|15279|15271|15287|15279|15258|15250|212
1666783800000|2022-10-26 11:30:00|15278.5|15270.5|15278.5|15270.5|15290|15282|15275|15267|37
1666784100000|2022-10-26 11:35:00|15279|15271|15264|15256|15279|15271|15264|15256|115
1666784400000|2022-10-26 11:40:00|15264.5|15256.5|15260.5|15252.5|15264.5|15256.5|15255|15247|45
1666784700000|2022-10-26 11:45:00|15261|15253|15258|15250|15263.5|15255.5|15257|15249|84
1666785000000|2022-10-26 11:50:00|15257.5|15249.5|15250.5|15242.5|15260|15252|15243|15235|75
1666785300000|2022-10-26 11:55:00|15251|15243|15258|15250|15259|15251|15250|15242|33
1666785600000|2022-10-26 12:00:00|15257.5|15249.5|15263.5|15255.5|15264.5|15256.5|15252|15244|36
1666785900000|2022-10-26 12:05:00|15263|15255|15257.5|15249.5|15267|15259|15256.5|15248.5|61
1666786200000|2022-10-26 12:10:00|15257|15249|15273.5|15265.5|15276|15268|15257|15249|72
1666786500000|2022-10-26 12:15:00|15273|15265|15268|15260|15278.5|15270.5|15265|15257|90
1666786800000|2022-10-26 12:20:00|15269.5|15261.5|15257|15249|15271.5|15263.5|15248.5|15240.5|140
1666787100000|2022-10-26 12:25:00|15256.5|15248.5|15253|15245|15262|15254|15246.5|15238.5|50
1666787400000|2022-10-26 12:30:00|15252.5|15244.5|15252.5|15244.5|15254.5|15246.5|15240|15232|65
1666787700000|2022-10-26 12:35:00|15253|15245|15235.5|15227.5|15254.5|15246.5|15233.5|15225.5|185
1666788000000|2022-10-26 12:40:00|15236|15228|15233|15225|15242.5|15234.5|15227|15219|96
1666788300000|2022-10-26 12:45:00|15233.5|15225.5|15235.5|15227.5|15236|15228|15217.5|15209.5|123
1666788600000|2022-10-26 12:50:00|15235|15227|15240|15232|15246.5|15238.5|15231.5|15223.5|144
1666788900000|2022-10-26 12:55:00|15240.5|15232.5|15252|15244|15252.5|15244.5|15237|15229|134
1666789200000|2022-10-26 13:00:00|15251.5|15243.5|15257.5|15249.5|15265.5|15257.5|15243.5|15235.5|173
1666789500000|2022-10-26 13:05:00|15257|15249|15255.5|15247.5|15259|15251|15239.5|15231.5|86
1666789800000|2022-10-26 13:10:00|15256|15248|15261.5|15253.5|15269.5|15261.5|15249.5|15241.5|115
1666790100000|2022-10-26 13:15:00|15261|15253|15249|15241|15265.5|15257.5|15248|15240|48
1666790400000|2022-10-26 13:20:00|15249.5|15241.5|15243|15235|15260|15252|15242.5|15234.5|140
1666790700000|2022-10-26 13:25:00|15242.5|15234.5|15246.5|15238.5|15255|15247|15240|15232|70
1666791000000|2022-10-26 13:30:00|15247|15239|15347|15339|15348.5|15340.5|15240|15232|1006
1666791300000|2022-10-26 13:35:00|15346.5|15338.5|15439|15431|15439|15431|15336|15328|1279
1666791600000|2022-10-26 13:40:00|15438.5|15430.5|15369.5|15361.5|15438.5|15430.5|15369.5|15361.5|656
1666791900000|2022-10-26 13:45:00|15368.5|15360.5|15429.5|15421.5|15452|15444|15366|15358|585
1666792200000|2022-10-26 13:50:00|15430|15422|15387.5|15379.5|15440|15432|15385|15377|366
1666792500000|2022-10-26 13:55:00|15388|15380|15396|15388|15423.5|15415.5|15388|15380|343
1666792800000|2022-10-26 14:00:00|15396.5|15388.5|15449|15441|15471.5|15463.5|15396.5|15388.5|727
1666793100000|2022-10-26 14:05:00|15448|15440|15477.5|15469.5|15494|15486|15430|15422|629
1666793400000|2022-10-26 14:10:00|15478.5|15470.5|15500.5|15492.5|15511|15503|15457|15449|498
1666793700000|2022-10-26 14:15:00|15501|15493|15530|15522|15533|15525|15478.5|15470.5|397
1666794000000|2022-10-26 14:20:00|15529.5|15521.5|15515|15507|15568.5|15560.5|15513.5|15505.5|759
1666794300000|2022-10-26 14:25:00|15515.5|15507.5|15560.5|15552.5|15578.5|15570.5|15515.5|15507.5|654
1666794600000|2022-10-26 14:30:00|15562|15554|15564|15556|15577|15569|15548|15540|439
1666794900000|2022-10-26 14:35:00|15563.5|15555.5|15601.5|15593.5|15605|15597|15557|15549|501
1666795200000|2022-10-26 14:40:00|15602|15594|15621|15613|15623|15615|15593|15585|574
1666795500000|2022-10-26 14:45:00|15620|15612|15638.5|15630.5|15665|15657|15618.5|15610.5|991
1666795800000|2022-10-26 14:50:00|15639|15631|15591.5|15583.5|15640|15632|15590|15582|531
1666796100000|2022-10-26 14:55:00|15591|15583|15570|15562|15592|15584|15566.5|15558.5|596
1666796400000|2022-10-26 15:00:00|15570.5|15562.5|15621|15613|15631|15623|15570.5|15562.5|625
1666796700000|2022-10-26 15:05:00|15620.5|15612.5|15642|15634|15647.5|15639.5|15600|15592|315
1666797000000|2022-10-26 15:10:00|15641.5|15633.5|15652|15644|15655|15647|15625|15617|277
1666797300000|2022-10-26 15:15:00|15651.5|15643.5|15640.5|15632.5|15663|15655|15631.5|15623.5|358
1666797600000|2022-10-26 15:20:00|15640|15632|15634.5|15626.5|15641.5|15633.5|15621.5|15613.5|209
1666797900000|2022-10-26 15:25:00|15634|15626|15636|15628|15645|15637|15627.5|15619.5|128
1666798200000|2022-10-26 15:30:00|15635.5|15627.5|15644.5|15636.5|15649|15641|15627.5|15619.5|146
1666798500000|2022-10-26 15:35:00|15644|15636|15653.5|15645.5|15662.5|15654.5|15616.5|15608.5|241
1666798800000|2022-10-26 15:40:00|15653|15645|15660.5|15652.5|15673|15665|15645|15637|222
1666799100000|2022-10-26 15:45:00|15659.5|15651.5|15656.5|15648.5|15659.5|15651.5|15641|15633|189
1666799400000|2022-10-26 15:50:00|15656|15648|15624|15616|15661.5|15653.5|15624|15616|223
1666799700000|2022-10-26 15:55:00|15624.5|15616.5|15625.5|15617.5|15633|15625|15619.5|15611.5|159
1666800000000|2022-10-26 16:00:00|15625|15617|15652|15644|15670|15662|15623|15615|161
1666800300000|2022-10-26 16:05:00|15651.5|15643.5|15655|15647|15670|15662|15645.5|15637.5|98
1666800600000|2022-10-26 16:10:00|15655.5|15647.5|15676.5|15668.5|15685|15677|15654|15646|164
1666800900000|2022-10-26 16:15:00|15676|15668|15686|15678|15686.5|15678.5|15659|15651|158
1666801200000|2022-10-26 16:20:00|15685|15677|15714|15706|15717.5|15709.5|15681.5|15673.5|260
1666801500000|2022-10-26 16:25:00|15713.5|15705.5|15719.5|15711.5|15726|15718|15708|15700|220
1666801800000|2022-10-26 16:30:00|15719|15711|15705.5|15697.5|15740|15732|15704|15696|239
1666802100000|2022-10-26 16:35:00|15706|15698|15694.5|15686.5|15719|15711|15690|15682|153
1666802400000|2022-10-26 16:40:00|15695|15687|15681.5|15673.5|15701.5|15693.5|15673|15665|169
1666802700000|2022-10-26 16:45:00|15681|15673|15664.5|15656.5|15683.5|15675.5|15662|15654|164
1666803000000|2022-10-26 16:50:00|15665|15657|15643|15635|15665|15657|15638.5|15630.5|179
1666803300000|2022-10-26 16:55:00|15643.5|15635.5|15620.5|15612.5|15652|15644|15609.5|15601.5|252
1666803600000|2022-10-26 17:00:00|15621|15613|15641|15633|15644.5|15636.5|15603.5|15595.5|206
1666803900000|2022-10-26 17:05:00|15640.5|15632.5|15633.5|15625.5|15646|15638|15624|15616|122
1666804200000|2022-10-26 17:10:00|15635|15627|15643.5|15635.5|15651|15643|15624|15616|151
1666804500000|2022-10-26 17:15:00|15644|15636|15623|15615|15647|15639|15619|15611|217
1666804800000|2022-10-26 17:20:00|15623.5|15615.5|15615|15607|15626.5|15618.5|15606|15598|110
1666805100000|2022-10-26 17:25:00|15615.5|15607.5|15599.5|15591.5|15616|15608|15590.5|15582.5|105
1666805400000|2022-10-26 17:30:00|15600|15592|15601.5|15593.5|15609|15601|15592|15584|60
1666805700000|2022-10-26 17:35:00|15601|15593|15634.5|15626.5|15636|15628|15601|15593|91
1666806000000|2022-10-26 17:40:00|15635|15627|15655.5|15647.5|15656.5|15648.5|15632.5|15624.5|64
1666806300000|2022-10-26 17:45:00|15656|15648|15656|15648|15666.5|15658.5|15654.5|15646.5|53
1666806600000|2022-10-26 17:50:00|15656.5|15648.5|15675|15667|15677|15669|15656|15648|85
1666806900000|2022-10-26 17:55:00|15674.5|15666.5|15673|15665|15677|15669|15657.5|15649.5|53
1666807200000|2022-10-26 18:00:00|15673.5|15665.5|15676|15668|15677.5|15669.5|15665|15657|38
1666807500000|2022-10-26 18:05:00|15676.5|15668.5|15687.5|15679.5|15689.5|15681.5|15676.5|15668.5|81
1666807800000|2022-10-26 18:10:00|15688|15680|15687.5|15679.5|15694|15686|15684|15676|66
1666808100000|2022-10-26 18:15:00|15688|15680|15684.5|15676.5|15690.5|15682.5|15676.5|15668.5|51
1666808400000|2022-10-26 18:20:00|15684|15676|15682|15674|15687|15679|15672.5|15664.5|45
1666808700000|2022-10-26 18:25:00|15681.5|15673.5|15661.5|15653.5|15694.5|15686.5|15657|15649|46
1666809000000|2022-10-26 18:30:00|15662|15654|15668|15660|15670|15662|15655.5|15647.5|50
1666809300000|2022-10-26 18:35:00|15667.5|15659.5|15677|15669|15681|15673|15658|15650|41
1666809600000|2022-10-26 18:40:00|15676.5|15668.5|15647.5|15639.5|15678.5|15670.5|15644.5|15636.5|51
1666809900000|2022-10-26 18:45:00|15648|15640|15653|15645|15659|15651|15647|15639|60
1666810200000|2022-10-26 18:50:00|15652.5|15644.5|15656.5|15648.5|15657|15649|15647|15639|47
1666810500000|2022-10-26 18:55:00|15656|15648|15665.7|15635.7|15665.8|15649|15641.5|15633.5|117
1666810800000|2022-10-26 19:00:00|15665.6|15635.6|15628.7|15598.7|15667.7|15637.7|15625.9|15595.9|0
1666811100000|2022-10-26 19:05:00|15628.5|15598.5|15644.7|15614.7|15647.4|15617.4|15614.3|15584.3|0
1666811400000|2022-10-26 19:10:00|15644.5|15614.5|15635.1|15605.1|15644.7|15614.7|15619.1|15589.1|0
1666811700000|2022-10-26 19:15:00|15635|15605|15662.3|15632.3|15663.1|15633.1|15633|15603|0
1666812000000|2022-10-26 19:20:00|15662.4|15632.4|15653.6|15623.6|15662.4|15632.4|15652.9|15622.9|0
1666812300000|2022-10-26 19:25:00|15653.9|15623.9|15649.7|15619.7|15657.5|15627.5|15642.2|15612.2|0
1666812600000|2022-10-26 19:30:00|15649.5|15619.5|15669.6|15639.6|15675.1|15645.1|15649.5|15619.5|0
1666812900000|2022-10-26 19:35:00|15669.4|15639.4|15656.9|15626.9|15670.3|15640.3|15653.3|15623.3|0
1666813200000|2022-10-26 19:40:00|15656.7|15626.7|15652.4|15622.4|15665.3|15635.3|15651.4|15621.4|0
1666813500000|2022-10-26 19:45:00|15652.3|15622.3|15650.8|15620.8|15661.6|15631.6|15645.2|15615.2|0
1666813800000|2022-10-26 19:50:00|15650.6|15620.6|15673.9|15643.9|15674.2|15644.2|15642.7|15612.7|0
1666814100000|2022-10-26 19:55:00|15673.7|15643.7|15667.7|15637.7|15673.9|15643.9|15650.4|15620.4|0
1666814400000|2022-10-26 20:00:00|15668.3|15638.3|15673.5|15643.5|15684.9|15654.9|15668.3|15638.3|0
1666814700000|2022-10-26 20:05:00|15672.9|15642.9|15666.6|15636.6|15695.2|15665.2|15658.7|15628.7|0
1666815000000|2022-10-26 20:10:00|15660.8|15630.8|15672.3|15642.3|15676.4|15646.4|15660.8|15630.8|0
1666815300000|2022-10-26 20:15:00|15672.4|15642.4|15667.5|15637.5|15674.8|15644.8|15666.8|15636.8|0
1666815600000|2022-10-26 20:20:00|15668.1|15638.1|15666.8|15636.8|15670.2|15640.2|15664.9|15634.9|0
1666815900000|2022-10-26 20:25:00|15666.2|15636.2|15666.7|15636.7|15677.4|15647.4|15664.2|15634.2|0
1666816200000|2022-10-26 20:30:00|15666.4|15636.4|15664.5|15634.5|15671.4|15641.4|15663.8|15633.8|0
1666816500000|2022-10-26 20:35:00|15664.8|15634.8|15667.4|15637.4|15668|15638|15663.8|15633.8|0
1666816800000|2022-10-26 20:40:00|15666.8|15636.8|15670.7|15640.7|15671.3|15641.3|15666.7|15636.7|0
1666817100000|2022-10-26 20:45:00|15671.3|15641.3|15678.2|15648.2|15678.2|15648.2|15669|15639|0
1666817400000|2022-10-26 20:50:00|15677.9|15647.9|15678.8|15648.8|15681.5|15651.5|15676.9|15646.9|0
1666817700000|2022-10-26 20:55:00|15677.6|15647.6|15680.1|15650.1|15687.5|15657.5|15674.9|15644.9|0
1666818000000|2022-10-26 21:00:00|15680|15650|15677.1|15647.1|15680|15650|15675.8|15645.8|0
1666818300000|2022-10-26 21:05:00|15677|15647|15676.4|15646.4|15677.4|15647.4|15673.7|15643.7|0
1666818600000|2022-10-26 21:10:00|15675.9|15645.9|15675.8|15645.8|15677.8|15647.8|15674.8|15644.8|0
1666818900000|2022-10-26 21:15:00|15676.1|15646.1|15675|15645|15676.2|15646.2|15675|15645|0
1666819200000|2022-10-26 21:20:00|15675.1|15645.1|15675|15645|15676|15646|15675|15645|0
1666819500000|2022-10-26 21:25:00|15675.5|15645.5|15672.6|15642.6|15675.7|15645.7|15671|15641|0
1666819800000|2022-10-26 21:30:00|15673|15643|15674|15644|15674.2|15644.2|15671.7|15641.7|0
1666820100000|2022-10-26 21:35:00|15673|15643|15669.5|15639.5|15673|15643|15669.5|15639.5|0
1666820400000|2022-10-26 21:40:00|15669.4|15639.4|15666.4|15636.4|15670.3|15640.3|15665.7|15635.7|0
1666820700000|2022-10-26 21:45:00|15665.7|15635.7|15664.3|15634.3|15667.6|15637.6|15663.1|15633.1|0
1666821000000|2022-10-26 21:50:00|15664.9|15634.9|15655.3|15625.3|15664.9|15634.9|15655.1|15625.1|0
1666821300000|2022-10-26 21:55:00|15655|15625|15659|15629|15659.1|15629.1|15655|15625|0
1666821600000|2022-10-26 22:00:00|15648.4|15618.4|15644.8|15614.8|15656.7|15626.7|15641.2|15611.2|0
1666821900000|2022-10-26 22:05:00|15644.9|15614.9|15649.3|15619.3|15649.3|15619.3|15642.2|15612.2|0
1666822200000|2022-10-26 22:10:00|15649|15619|15647.9|15617.9|15649.3|15619.3|15647.2|15617.2|0
1666822500000|2022-10-26 22:15:00|15647.3|15617.3|15644.3|15614.3|15647.9|15617.9|15642.4|15612.4|0
1666822800000|2022-10-26 22:20:00|15646.1|15616.1|15654.2|15624.2|15654.9|15624.9|15645.6|15615.6|0
1666823100000|2022-10-26 22:25:00|15653.6|15623.6|15663.3|15633.3|15664|15634|15653.6|15623.6|0
1666823400000|2022-10-26 22:30:00|15663.9|15633.9|15659.2|15629.2|15664|15634|15657.9|15627.9|0
1666823700000|2022-10-26 22:35:00|15659.8|15629.8|15660.4|15630.4|15661.2|15631.2|15657.9|15627.9|0
1666824000000|2022-10-26 22:40:00|15659.8|15629.8|15657.1|15627.1|15660.4|15630.4|15656.5|15626.5|0
1666824300000|2022-10-26 22:45:00|15657.7|15627.7|15659.8|15629.8|15660.4|15630.4|15657.1|15627.1|0
1666824600000|2022-10-26 22:50:00|15658.6|15628.6|15667.1|15637.1|15667.7|15637.7|15657.8|15627.8|0
1666824900000|2022-10-26 22:55:00|15666.5|15636.5|15664.5|15634.5|15666.5|15636.5|15661|15631|0
1666825200000|2022-10-26 23:00:00|15665.1|15635.1|15680.7|15650.7|15685.9|15655.9|15664.5|15634.5|0
1666825500000|2022-10-26 23:05:00|15680.4|15650.4|15684.6|15654.6|15691.1|15661.1|15677.4|15647.4|0
1666825800000|2022-10-26 23:10:00|15684|15654|15682.8|15652.8|15686.5|15656.5|15681.4|15651.4|0
1666826100000|2022-10-26 23:15:00|15683|15653|15680.1|15650.1|15683.4|15653.4|15679.4|15649.4|0
1666826400000|2022-10-26 23:20:00|15679.8|15649.8|15684.7|15654.7|15686.3|15656.3|15679.5|15649.5|0
1666826700000|2022-10-26 23:25:00|15685|15655|15681.5|15651.5|15686.1|15656.1|15681.5|15651.5|0
1666827000000|2022-10-26 23:30:00|15681.8|15651.8|15691.4|15661.4|15698|15668|15680.1|15650.1|0
1666827300000|2022-10-26 23:35:00|15691.1|15661.1|15688.1|15658.1|15691.8|15661.8|15686.5|15656.5|0
1666827600000|2022-10-26 23:40:00|15688.5|15658.5|15686.6|15656.6|15689.3|15659.3|15685.6|15655.6|0
1666827900000|2022-10-26 23:45:00|15687.2|15657.2|15680.1|15650.1|15688|15658|15678.8|15648.8|0
1666828200000|2022-10-26 23:50:00|15680.7|15650.7|15676.7|15646.7|15681.3|15651.3|15674.3|15644.3|0
1666828500000|2022-10-26 23:55:00|15677.3|15647.3|15670.1|15640.1|15680.9|15650.9|15663.3|15633.3|0
1666828800000|2022-10-27 00:00:00|15669.5|15639.5|15661.9|15631.9|15670.7|15640.7|15653.6|15623.6|0
1666829100000|2022-10-27 00:05:00|15661.6|15631.6|15661.6|15631.6|15665.4|15635.4|15659.2|15629.2|0
1666829400000|2022-10-27 00:10:00|15661.3|15631.3|15680.3|15650.3|15681|15651|15659.7|15629.7|0
1666829700000|2022-10-27 00:15:00|15680.9|15650.9|15689.3|15659.3|15689.3|15659.3|15676.5|15646.5|0
1666830000000|2022-10-27 00:20:00|15689.9|15659.9|15688.7|15658.7|15700.8|15670.8|15688.4|15658.4|0
1666830300000|2022-10-27 00:25:00|15689.3|15659.3|15679.3|15649.3|15689.3|15659.3|15676.9|15646.9|0
1666830600000|2022-10-27 00:30:00|15678.7|15648.7|15674.8|15644.8|15679|15649|15670.1|15640.1|0
1666830900000|2022-10-27 00:35:00|15673.6|15643.6|15666.5|15636.5|15673.6|15643.6|15659.8|15629.8|0
1666831200000|2022-10-27 00:40:00|15667.1|15637.1|15667.1|15637.1|15669.3|15639.3|15659.7|15629.7|0
1666831500000|2022-10-27 00:45:00|15667.7|15637.7|15664.7|15634.7|15668.3|15638.3|15662.5|15632.5|0
1666831800000|2022-10-27 00:50:00|15665.3|15635.3|15661.9|15631.9|15666.8|15636.8|15660.7|15630.7|0
1666832100000|2022-10-27 00:55:00|15661.3|15631.3|15667.4|15637.4|15668|15638|15661.3|15631.3|0
1666832400000|2022-10-27 01:00:00|15666.8|15636.8|15680.8|15650.8|15686.5|15656.5|15666.2|15636.2|0
1666832700000|2022-10-27 01:05:00|15681.4|15651.4|15685.5|15655.5|15686.8|15656.8|15671.2|15641.2|0
1666833000000|2022-10-27 01:10:00|15685.6|15655.6|15684.4|15654.4|15687.4|15657.4|15682.6|15652.6|0
1666833300000|2022-10-27 01:15:00|15685.9|15655.9|15714|15709|15733|15728|15661|15655.9|4000
1666833600000|2022-10-27 01:20:00|15712|15707|15649|15644|15712.5|15707.5|15641|15636|2231
1666833900000|2022-10-27 01:25:00|15649.5|15644.5|15678|15673|15684|15679|15632.5|15627.5|2763
1666834200000|2022-10-27 01:30:00|15680.5|15675.5|15684.5|15679.5|15745|15740|15658.5|15653.5|6017
1666834500000|2022-10-27 01:35:00|15688|15683|15809.3|15804.3|15809.3|15804.3|15674.5|15669.5|5183
1666834800000|2022-10-27 01:40:00|15808.8|15803.8|15759.7|15754.7|15823.8|15818.8|15754.2|15749.2|3473
1666835100000|2022-10-27 01:45:00|15764.2|15759.2|15708.2|15703.2|15782.7|15777.7|15704.2|15699.2|3044
1666835400000|2022-10-27 01:50:00|15707.7|15702.7|15722.7|15717.7|15722.7|15717.7|15659.7|15654.7|3555
1666835700000|2022-10-27 01:55:00|15722.2|15717.2|15775.2|15770.2|15810.7|15805.7|15716.2|15711.2|3806
1666836000000|2022-10-27 02:00:00|15773.7|15768.7|15789.2|15784.2|15791.2|15786.2|15745.2|15740.2|4019
1666836300000|2022-10-27 02:05:00|15788.7|15783.7|15818.7|15813.7|15832.2|15827.2|15762.7|15757.7|2686
1666836600000|2022-10-27 02:10:00|15818.2|15813.2|15825.7|15820.7|15829.2|15824.2|15758.7|15753.7|2288
1666836900000|2022-10-27 02:15:00|15826.2|15821.2|15800.2|15795.2|15841.2|15836.2|15795.2|15790.2|3446
1666837200000|2022-10-27 02:20:00|15800.7|15795.7|15798.2|15793.2|15809.7|15804.7|15746.2|15741.2|2515
1666837500000|2022-10-27 02:25:00|15797.7|15792.7|15767.7|15762.7|15797.7|15792.7|15749.7|15744.7|2111
1666837800000|2022-10-27 02:30:00|15766.2|15761.2|15793.7|15788.7|15807.7|15802.7|15757.7|15752.7|1852
1666838100000|2022-10-27 02:35:00|15790.7|15785.7|15779.7|15774.7|15792.7|15787.7|15759.7|15754.7|1614
1666838400000|2022-10-27 02:40:00|15778.7|15773.7|15718.2|15713.2|15787.2|15782.2|15715.2|15710.2|2588
1666838700000|2022-10-27 02:45:00|15717.7|15712.7|15753.2|15748.2|15762.2|15757.2|15716.7|15711.7|1612
1666839000000|2022-10-27 02:50:00|15752.7|15747.7|15702.2|15697.2|15762.2|15757.2|15698.7|15693.7|1569
1666839300000|2022-10-27 02:55:00|15701.2|15696.2|15643.7|15638.7|15713.7|15708.7|15640.7|15635.7|2218
1666839600000|2022-10-27 03:00:00|15645.7|15640.7|15669.7|15664.7|15676.7|15671.7|15633.7|15628.7|1740
1666839900000|2022-10-27 03:05:00|15669.2|15664.2|15708.2|15703.2|15708.2|15703.2|15651.7|15646.7|1515
1666840200000|2022-10-27 03:10:00|15708.7|15703.7|15664.2|15659.2|15709.7|15704.7|15650.7|15645.7|1411
1666840500000|2022-10-27 03:15:00|15663.7|15658.7|15672.7|15667.7|15686.2|15681.2|15659.2|15654.2|1062
1666840800000|2022-10-27 03:20:00|15672.2|15667.2|15662.2|15657.2|15673.7|15668.7|15651.7|15646.7|992
1666841100000|2022-10-27 03:25:00|15662.7|15657.7|15630.7|15625.7|15679.7|15674.7|15606.7|15601.7|3286
1666841400000|2022-10-27 03:30:00|15629.7|15624.7|15659.7|15654.7|15664.7|15659.7|15613.7|15608.7|777
1666841700000|2022-10-27 03:35:00|15660.2|15655.2|15624.7|15619.7|15663.2|15658.2|15622.2|15617.2|627
1666842000000|2022-10-27 03:40:00|15624.2|15619.2|15599.2|15594.2|15629.2|15624.2|15589.7|15584.7|751
1666842300000|2022-10-27 03:45:00|15597.2|15592.2|15606.2|15601.2|15608.7|15603.7|15588.2|15583.2|936
1666842600000|2022-10-27 03:50:00|15604.7|15599.7|15596.7|15591.7|15608.7|15603.7|15587.2|15582.2|550
1666842900000|2022-10-27 03:55:00|15594.7|15589.7|15608.7|15603.7|15608.7|15603.7|15590.7|15585.7|525
1666843200000|2022-10-27 04:00:00|15620.4|15590.4|15612.3|15582.3|15620.8|15590.8|15611.1|15581.1|1
1666843500000|2022-10-27 04:05:00|15611.7|15581.7|15613.9|15583.9|15615.7|15585.7|15611.7|15581.7|0
1666843800000|2022-10-27 04:10:00|15614.2|15584.2|15623.7|15593.7|15625.2|15595.2|15613.6|15583.6|0
1666844100000|2022-10-27 04:15:00|15623.9|15593.9|15624.2|15594.2|15624.8|15594.8|15622.1|15592.1|0
1666844400000|2022-10-27 04:20:00|15623.9|15593.9|15625.2|15595.2|15626.4|15596.4|15623.1|15593.1|0
1666844700000|2022-10-27 04:25:00|15625.8|15595.8|15626.1|15596.1|15626.7|15596.7|15623.8|15593.8|0
1666845000000|2022-10-27 04:30:00|15626.3|15596.3|15623.9|15593.9|15626.3|15596.3|15623.9|15593.9|0
1666845300000|2022-10-27 04:35:00|15623.3|15593.3|15620.1|15590.1|15624.5|15594.5|15618|15588|0
1666845600000|2022-10-27 04:40:00|15619.8|15589.8|15619.2|15589.2|15623|15593|15619.2|15589.2|0
1666845900000|2022-10-27 04:45:00|15619.3|15589.3|15623.6|15593.6|15625.8|15595.8|15617.2|15587.2|0
1666846200000|2022-10-27 04:50:00|15624.2|15594.2|15627.9|15597.9|15628.5|15598.5|15622.3|15592.3|0
1666846500000|2022-10-27 04:55:00|15627.6|15597.6|15626.7|15596.7|15630|15600|15625.2|15595.2|0
1666846800000|2022-10-27 05:00:00|15627.3|15597.3|15576.5|15571.5|15627.3|15620.7|15566.5|15561.5|1628
1666847100000|2022-10-27 05:05:00|15578|15573|15561.5|15556.5|15582.5|15577.5|15540|15535|1071
1666847400000|2022-10-27 05:10:00|15561|15556|15588.5|15583.5|15603.5|15598.5|15540.5|15535.5|826
1666847700000|2022-10-27 05:15:00|15589|15584|15550.5|15545.5|15599.5|15594.5|15545|15540|791
1666848000000|2022-10-27 05:20:00|15551|15546|15603.5|15598.5|15606.5|15601.5|15545|15540|746
1666848300000|2022-10-27 05:25:00|15604|15599|15563|15558|15621|15616|15560|15555|965
1666848600000|2022-10-27 05:30:00|15563.5|15558.5|15611.5|15606.5|15611.5|15606.5|15560.5|15555.5|758
1666848900000|2022-10-27 05:35:00|15610|15605|15618.5|15613.5|15627.5|15622.5|15590.5|15585.5|1798
1666849200000|2022-10-27 05:40:00|15618|15613|15639.5|15634.5|15646.5|15641.5|15607.5|15602.5|1711
1666849500000|2022-10-27 05:45:00|15640|15635|15654|15649|15669|15664|15638|15633|864
1666849800000|2022-10-27 05:50:00|15654.5|15649.5|15642|15637|15666.5|15661.5|15634|15629|795
1666850100000|2022-10-27 05:55:00|15642.5|15637.5|15629|15624|15657|15652|15620|15615|1129
1666850400000|2022-10-27 06:00:00|15630.5|15625.5|15595|15590|15632.5|15627.5|15593.5|15588.5|976
1666850700000|2022-10-27 06:05:00|15594.5|15589.5|15582.5|15577.5|15601|15596|15567.5|15562.5|909
1666851000000|2022-10-27 06:10:00|15583|15578|15564|15559|15592|15587|15560|15555|623
1666851300000|2022-10-27 06:15:00|15563.5|15558.5|15563|15558|15566.5|15561.5|15547|15542|706
1666851600000|2022-10-27 06:20:00|15562.5|15557.5|15516|15511|15571|15566|15514|15509|1307
1666851900000|2022-10-27 06:25:00|15517|15512|15523|15518|15531|15526|15504|15499|1027
1666852200000|2022-10-27 06:30:00|15523.5|15518.5|15468.5|15463.5|15524|15519|15468.5|15463.5|1497
1666852500000|2022-10-27 06:35:00|15468|15463|15492|15487|15495|15490|15467|15462|826
1666852800000|2022-10-27 06:40:00|15491.5|15486.5|15480|15475|15513|15508|15471|15466|1418
1666853100000|2022-10-27 06:45:00|15479.5|15474.5|15472.5|15467.5|15487|15482|15450.5|15445.5|976
1666853400000|2022-10-27 06:50:00|15472|15467|15465.5|15460.5|15493|15488|15461.5|15456.5|933
1666853700000|2022-10-27 06:55:00|15466|15461|15439|15434|15472|15467|15433.5|15428.5|994
1666854000000|2022-10-27 07:00:00|15438|15433|15444.5|15439.5|15457|15452|15423|15418|1049
1666854300000|2022-10-27 07:05:00|15445|15440|15482|15477|15482|15477|15441.5|15436.5|875
1666854600000|2022-10-27 07:10:00|15483.5|15478.5|15445|15440|15492|15487|15443|15438|595
1666854900000|2022-10-27 07:15:00|15448.5|15443.5|15450.5|15445.5|15460|15455|15438|15433|629
1666855200000|2022-10-27 07:20:00|15451|15446|15436|15431|15462.5|15457.5|15432|15427|553
1666855500000|2022-10-27 07:25:00|15435|15430|15428|15423|15459.5|15454.5|15418.5|15413.5|479
1666855800000|2022-10-27 07:30:00|15429.5|15424.5|15422|15417|15436|15431|15419|15414|682
1666856100000|2022-10-27 07:35:00|15422.5|15417.5|15457|15452|15457.5|15452.5|15422.5|15417.5|1020
1666856400000|2022-10-27 07:40:00|15456.5|15451.5|15463.5|15458.5|15467.5|15462.5|15446.5|15441.5|917
1666856700000|2022-10-27 07:45:00|15464|15459|15458|15453|15483|15478|15455.5|15450.5|1761
1666857000000|2022-10-27 07:50:00|15457.5|15452.5|15463.5|15458.5|15476|15471|15453|15448|1112
1666857300000|2022-10-27 07:55:00|15463|15458|15438|15433|15471|15466|15427|15422|2070
1666857600000|2022-10-27 08:00:00|15439.5|15434.5|15438.5|15433.5|15451.5|15446.5|15424.5|15419.5|1108
1666857900000|2022-10-27 08:05:00|15439|15434|15428|15423|15454.5|15449.5|15418.5|15413.5|1295
1666858200000|2022-10-27 08:10:00|15427|15422|15442|15437|15454|15449|15414|15409|4354
1666858500000|2022-10-27 08:15:00|15442.5|15437.5|15465|15460|15469.5|15464.5|15442.5|15437.5|2855
1666858800000|2022-10-27 08:20:00|15464.5|15459.5|15449|15444|15465|15460|15444.5|15439.5|638
1666859100000|2022-10-27 08:25:00|15448|15443|15473.5|15468.5|15475|15470|15446|15441|833
1666859400000|2022-10-27 08:30:00|15484.1|15454.1|15492.1|15462.1|15494.2|15464.2|15482.6|15452.6|0
1666859700000|2022-10-27 08:35:00|15491.8|15461.8|15491.1|15461.1|15494.6|15464.6|15488.7|15458.7|0
1666860000000|2022-10-27 08:40:00|15490.7|15460.7|15487.5|15457.5|15491.7|15461.7|15480|15450|0
1666860300000|2022-10-27 08:45:00|15487.2|15457.2|15492.1|15462.1|15493.3|15463.3|15483.3|15453.3|0
1666860600000|2022-10-27 08:50:00|15491.8|15461.8|15490.7|15460.7|15498.7|15468.7|15490.1|15460.1|0
1666860900000|2022-10-27 08:55:00|15491.3|15461.3|15485.6|15455.6|15492.5|15462.5|15485.6|15455.6|0
1666861200000|2022-10-27 09:00:00|15485.9|15455.9|15483.3|15453.3|15487.4|15457.4|15482.1|15452.1|0
1666861500000|2022-10-27 09:05:00|15483|15453|15475.2|15445.2|15483|15453|15469.7|15439.7|0
1666861800000|2022-10-27 09:10:00|15474.9|15444.9|15468.6|15438.6|15479.4|15449.4|15468.6|15438.6|0
1666862100000|2022-10-27 09:15:00|15468.3|15438.3|15451|15443|15468.3|15444.5|15432.5|15424.5|287
1666862400000|2022-10-27 09:20:00|15450.5|15442.5|15448|15440|15459.5|15451.5|15448|15440|53
1666862700000|2022-10-27 09:25:00|15448.5|15440.5|15434.5|15426.5|15452|15444|15427|15419|33
1666863000000|2022-10-27 09:30:00|15435|15427|15428.5|15420.5|15440.5|15432.5|15420.5|15412.5|65
1666863300000|2022-10-27 09:35:00|15428|15420|15426.5|15418.5|15435.5|15427.5|15423|15415|37
1666863600000|2022-10-27 09:40:00|15426|15418|15415|15407|15434|15426|15414|15406|49
1666863900000|2022-10-27 09:45:00|15415.5|15407.5|15418.5|15410.5|15428|15420|15413.5|15405.5|43
1666864200000|2022-10-27 09:50:00|15419|15411|15432|15424|15435.5|15427.5|15418.5|15410.5|35
1666864500000|2022-10-27 09:55:00|15431.5|15423.5|15426|15418|15432|15424|15419.5|15411.5|71
1666864800000|2022-10-27 10:00:00|15426.5|15418.5|15430.5|15422.5|15431|15423|15423|15415|28
1666865100000|2022-10-27 10:05:00|15431|15423|15441|15433|15448|15440|15430.5|15422.5|42
1666865400000|2022-10-27 10:10:00|15443.5|15435.5|15446|15438|15448.5|15440.5|15441|15433|53
1666865700000|2022-10-27 10:15:00|15445.5|15437.5|15440|15432|15446|15438|15439.5|15431.5|16
1666866000000|2022-10-27 10:20:00|15440.5|15432.5|15437|15429|15445|15437|15426.5|15418.5|74
1666866300000|2022-10-27 10:25:00|15436.5|15428.5|15425.5|15417.5|15438.5|15430.5|15422|15414|109
1666866600000|2022-10-27 10:30:00|15426|15418|15436.5|15428.5|15437|15429|15423.5|15415.5|6
1666866900000|2022-10-27 10:35:00|15436|15428|15418.5|15410.5|15436.5|15428.5|15414.5|15406.5|54
1666867200000|2022-10-27 10:40:00|15418|15410|15386.5|15378.5|15422|15414|15384.5|15376.5|114
1666867500000|2022-10-27 10:45:00|15388|15380|15403.5|15395.5|15405|15397|15379.5|15371.5|179
1666867800000|2022-10-27 10:50:00|15404|15396|15400|15392|15405.5|15397.5|15393|15385|134
1666868100000|2022-10-27 10:55:00|15400.5|15392.5|15404|15396|15404|15396|15398|15390|17
1666868400000|2022-10-27 11:00:00|15403.5|15395.5|15415.5|15407.5|15419.5|15411.5|15399|15391|40
1666868700000|2022-10-27 11:05:00|15415|15407|15422.5|15414.5|15422.5|15414.5|15408.5|15400.5|28
1666869000000|2022-10-27 11:10:00|15422|15414|15423.5|15415.5|15425.5|15417.5|15421|15413|15
1666869300000|2022-10-27 11:15:00|15424|15416|15431|15423|15434|15426|15417.5|15409.5|62
1666869600000|2022-10-27 11:20:00|15431.5|15423.5|15449.5|15441.5|15452|15444|15424.5|15416.5|52
1666869900000|2022-10-27 11:25:00|15449|15441|15449|15441|15453|15445|15439|15431|66
1666870200000|2022-10-27 11:30:00|15448.5|15440.5|15453.5|15445.5|15454|15446|15444.5|15436.5|37
1666870500000|2022-10-27 11:35:00|15453|15445|15439.5|15431.5|15453|15445|15438.5|15430.5|18
1666870800000|2022-10-27 11:40:00|15439|15431|15432.5|15424.5|15444.5|15436.5|15431|15423|60
1666871100000|2022-10-27 11:45:00|15433|15425|15432|15424|15436.5|15428.5|15429.5|15421.5|78
1666871400000|2022-10-27 11:50:00|15432.5|15424.5|15428.5|15420.5|15433.5|15425.5|15425.5|15417.5|55
1666871700000|2022-10-27 11:55:00|15429|15421|15432|15424|15434.5|15426.5|15425.5|15417.5|37
1666872000000|2022-10-27 12:00:00|15432.5|15424.5|15428.5|15420.5|15432.5|15424.5|15425|15417|48
1666872300000|2022-10-27 12:05:00|15429|15421|15421|15413|15429|15421|15420.5|15412.5|117
1666872600000|2022-10-27 12:10:00|15420|15412|15425|15417|15430.5|15422.5|15418.5|15410.5|87
1666872900000|2022-10-27 12:15:00|15425.5|15417.5|15427|15419|15440.5|15432.5|15416.5|15408.5|120
1666873200000|2022-10-27 12:20:00|15426.5|15418.5|15438.5|15430.5|15443|15435|15417.5|15409.5|105
1666873500000|2022-10-27 12:25:00|15439|15431|15430.5|15422.5|15442.5|15434.5|15426|15418|74
1666873800000|2022-10-27 12:30:00|15431|15423|15468.5|15460.5|15498.5|15490.5|15427|15419|286
1666874100000|2022-10-27 12:35:00|15470.5|15462.5|15440.5|15432.5|15486.5|15478.5|15437|15429|106
1666874400000|2022-10-27 12:40:00|15440|15432|15458|15450|15459.5|15451.5|15439.5|15431.5|64
1666874700000|2022-10-27 12:45:00|15459.5|15451.5|15444.5|15436.5|15476|15468|15436.5|15428.5|102
1666875000000|2022-10-27 12:50:00|15445|15437|15454|15446|15462|15454|15441.5|15433.5|40
1666875300000|2022-10-27 12:55:00|15452.5|15444.5|15486|15478|15488.5|15480.5|15452.5|15444.5|132
1666875600000|2022-10-27 13:00:00|15486.5|15478.5|15476|15468|15494.5|15486.5|15468.5|15460.5|52
1666875900000|2022-10-27 13:05:00|15476.5|15468.5|15474.5|15466.5|15482.5|15474.5|15467|15459|62
1666876200000|2022-10-27 13:10:00|15473.5|15465.5|15473.5|15465.5|15479|15471|15467.5|15459.5|32
1666876500000|2022-10-27 13:15:00|15474|15466|15477.5|15469.5|15497|15489|15472.5|15464.5|139
1666876800000|2022-10-27 13:20:00|15477|15469|15449.5|15441.5|15488.5|15480.5|15444|15436|64
1666877100000|2022-10-27 13:25:00|15451|15443|15424|15416|15459.5|15451.5|15424|15416|107
1666877400000|2022-10-27 13:30:00|15425|15417|15427.5|15419.5|15468|15460|15414|15406|209
1666877700000|2022-10-27 13:35:00|15428|15420|15490|15482|15504.5|15496.5|15421.5|15413.5|275
1666878000000|2022-10-27 13:40:00|15490.5|15482.5|15509.5|15501.5|15509.5|15501.5|15462.5|15454.5|375
1666878300000|2022-10-27 13:45:00|15510|15502|15433|15425|15523.5|15515.5|15427.5|15419.5|267
1666878600000|2022-10-27 13:50:00|15434|15426|15402|15394|15443|15435|15384.5|15376.5|302
1666878900000|2022-10-27 13:55:00|15401.5|15393.5|15428|15420|15430|15422|15397|15389|162
1666879200000|2022-10-27 14:00:00|15428.5|15420.5|15451.5|15443.5|15452.5|15444.5|15412|15404|199
1666879500000|2022-10-27 14:05:00|15452|15444|15497|15489|15497.5|15489.5|15452|15444|270
1666879800000|2022-10-27 14:10:00|15497.5|15489.5|15513|15505|15525.5|15517.5|15467|15459|262
1666880100000|2022-10-27 14:15:00|15514|15506|15518|15510|15534.5|15526.5|15505|15497|222
1666880400000|2022-10-27 14:20:00|15518.5|15510.5|15508.5|15500.5|15525.5|15517.5|15490.5|15482.5|140
1666880700000|2022-10-27 14:25:00|15508|15500|15551|15543|15552|15544|15508|15500|269
1666881000000|2022-10-27 14:30:00|15551.5|15543.5|15563|15555|15581|15573|15543.5|15535.5|319
1666881300000|2022-10-27 14:35:00|15562.5|15554.5|15535.5|15527.5|15565|15557|15524|15516|237
1666881600000|2022-10-27 14:40:00|15535|15527|15513.5|15505.5|15536|15528|15500|15492|166
1666881900000|2022-10-27 14:45:00|15511.5|15503.5|15520|15512|15543.5|15535.5|15509.5|15501.5|125
1666882200000|2022-10-27 14:50:00|15519.5|15511.5|15559|15551|15565|15557|15518.5|15510.5|126
1666882500000|2022-10-27 14:55:00|15558.5|15550.5|15523|15515|15561|15553|15520.5|15512.5|315
1666882800000|2022-10-27 15:00:00|15522.5|15514.5|15550.5|15542.5|15551|15543|15514|15506|255
1666883100000|2022-10-27 15:05:00|15550|15542|15575.5|15567.5|15575.5|15567.5|15546.5|15538.5|135
1666883400000|2022-10-27 15:10:00|15575|15567|15585.5|15577.5|15599.5|15591.5|15574|15566|352
1666883700000|2022-10-27 15:15:00|15584.5|15576.5|15556.5|15548.5|15588|15580|15553|15545|296
1666884000000|2022-10-27 15:20:00|15556|15548|15569.5|15561.5|15571.5|15563.5|15550.5|15542.5|225
1666884300000|2022-10-27 15:25:00|15570|15562|15587.5|15579.5|15597|15589|15564.5|15556.5|185
1666884600000|2022-10-27 15:30:00|15587|15579|15578|15570|15595.5|15587.5|15562.5|15554.5|87
1666884900000|2022-10-27 15:35:00|15577.5|15569.5|15551|15543|15595|15587|15546.5|15538.5|327
1666885200000|2022-10-27 15:40:00|15550.5|15542.5|15525.5|15517.5|15557.5|15549.5|15521.5|15513.5|165
1666885500000|2022-10-27 15:45:00|15524|15516|15525.5|15517.5|15531|15523|15514|15506|193
1666885800000|2022-10-27 15:50:00|15524.5|15516.5|15514.5|15506.5|15529.5|15521.5|15509|15501|147
1666886100000|2022-10-27 15:55:00|15515|15507|15480.5|15472.5|15518.5|15510.5|15480|15472|242
1666886400000|2022-10-27 16:00:00|15481.5|15473.5|15503|15495|15509.5|15501.5|15475.5|15467.5|226
1666886700000|2022-10-27 16:05:00|15502|15494|15502.5|15494.5|15517.5|15509.5|15496.5|15488.5|96
1666887000000|2022-10-27 16:10:00|15502|15494|15504|15496|15507|15499|15490|15482|28
1666887300000|2022-10-27 16:15:00|15503|15495|15501|15493|15518.5|15510.5|15500|15492|64
1666887600000|2022-10-27 16:20:00|15500.5|15492.5|15489|15481|15502|15494|15486|15478|60
1666887900000|2022-10-27 16:25:00|15490|15482|15455.5|15447.5|15491.5|15483.5|15455.5|15447.5|192
1666888200000|2022-10-27 16:30:00|15455|15447|15471.5|15463.5|15477.5|15469.5|15453.5|15445.5|72
1666888500000|2022-10-27 16:35:00|15471|15463|15474|15466|15478|15470|15468.5|15460.5|58
1666888800000|2022-10-27 16:40:00|15474.5|15466.5|15474|15466|15488.5|15480.5|15472|15464|70
1666889100000|2022-10-27 16:45:00|15473.5|15465.5|15489|15481|15498.5|15490.5|15470|15462|207
1666889400000|2022-10-27 16:50:00|15489.5|15481.5|15496.5|15488.5|15501|15493|15488|15480|123
1666889700000|2022-10-27 16:55:00|15497|15489|15502|15494|15503.5|15495.5|15489.5|15481.5|29
1666890000000|2022-10-27 17:00:00|15502.5|15494.5|15498.5|15490.5|15507|15499|15488.5|15480.5|17
1666890300000|2022-10-27 17:05:00|15499|15491|15532|15524|15533|15525|15498.5|15490.5|95
1666890600000|2022-10-27 17:10:00|15531.5|15523.5|15528|15520|15531.5|15523.5|15524.5|15516.5|50
1666890900000|2022-10-27 17:15:00|15527.5|15519.5|15522.5|15514.5|15530.5|15522.5|15514|15506|55
1666891200000|2022-10-27 17:20:00|15523|15515|15524|15516|15532.5|15524.5|15520.5|15512.5|20
1666891500000|2022-10-27 17:25:00|15524.5|15516.5|15512.5|15504.5|15525|15517|15508.5|15500.5|15
1666891800000|2022-10-27 17:30:00|15512|15504|15504|15496|15518|15510|15503|15495|36
1666892100000|2022-10-27 17:35:00|15504.5|15496.5|15499|15491|15509|15501|15498|15490|18
1666892400000|2022-10-27 17:40:00|15498.5|15490.5|15504|15496|15508|15500|15497.5|15489.5|7
1666892700000|2022-10-27 17:45:00|15504.5|15496.5|15501|15493|15509|15501|15496|15488|9
1666893000000|2022-10-27 17:50:00|15500.5|15492.5|15492.5|15484.5|15501|15493|15492.5|15484.5|12
1666893300000|2022-10-27 17:55:00|15493|15485|15489.5|15481.5|15498|15490|15487|15479|19
1666893600000|2022-10-27 18:00:00|15489|15481|15493.5|15485.5|15498|15490|15487.5|15479.5|40
1666893900000|2022-10-27 18:05:00|15493|15485|15481|15473|15494.5|15486.5|15480|15472|34
1666894200000|2022-10-27 18:10:00|15480.5|15472.5|15475|15467|15484|15476|15468|15460|49
1666894500000|2022-10-27 18:15:00|15474.5|15466.5|15480|15472|15482|15474|15472|15464|21
1666894800000|2022-10-27 18:20:00|15479|15471|15480|15472|15482|15474|15474.5|15466.5|33
1666895100000|2022-10-27 18:25:00|15479.5|15471.5|15472.5|15464.5|15481|15473|15470.5|15462.5|48
1666895400000|2022-10-27 18:30:00|15473|15465|15471.5|15463.5|15475|15467|15462.5|15454.5|29
1666895700000|2022-10-27 18:35:00|15468.5|15460.5|15467.5|15459.5|15472|15464|15465.5|15457.5|25
1666896000000|2022-10-27 18:40:00|15468|15460|15460.5|15452.5|15470|15462|15458|15450|63
1666896300000|2022-10-27 18:45:00|15458.5|15450.5|15447|15439|15460|15452|15447|15439|113
1666896600000|2022-10-27 18:50:00|15446.5|15438.5|15453|15445|15454.5|15446.5|15445|15437|51
1666896900000|2022-10-27 18:55:00|15452.5|15444.5|15450.9|15420.9|15453|15445|15434.5|15420.9|72
1666897200000|2022-10-27 19:00:00|15450.7|15420.7|15458|15428|15466.6|15436.6|15450.2|15420.2|0
1666897500000|2022-10-27 19:05:00|15458.2|15428.2|15435.7|15405.7|15461.2|15431.2|15435.5|15405.5|0
1666897800000|2022-10-27 19:10:00|15435.9|15405.9|15447.3|15417.3|15448.2|15418.2|15425.1|15395.1|0
1666898100000|2022-10-27 19:15:00|15447.2|15417.2|15449.5|15419.5|15454.8|15424.8|15445.1|15415.1|0
1666898400000|2022-10-27 19:20:00|15449.4|15419.4|15453.4|15423.4|15456.5|15426.5|15447.5|15417.5|0
1666898700000|2022-10-27 19:25:00|15453.5|15423.5|15441.3|15411.3|15453.9|15423.9|15433.6|15403.6|0
1666899000000|2022-10-27 19:30:00|15441.1|15411.1|15451.6|15421.6|15460.5|15430.5|15431.4|15401.4|0
1666899300000|2022-10-27 19:35:00|15451.5|15421.5|15429.3|15399.3|15451.6|15421.6|15429.3|15399.3|0
1666899600000|2022-10-27 19:40:00|15429.5|15399.5|15432.5|15402.5|15449.3|15419.3|15428.2|15398.2|0
1666899900000|2022-10-27 19:45:00|15432.6|15402.6|15418.5|15388.5|15440.8|15410.8|15418.5|15388.5|0
1666900200000|2022-10-27 19:50:00|15419|15389|15403.6|15373.6|15425.9|15395.9|15402.3|15372.3|0
1666900500000|2022-10-27 19:55:00|15403.8|15373.8|15407.7|15377.7|15410.7|15380.7|15386.7|15356.7|0
1666900800000|2022-10-27 20:00:00|15405.3|15375.3|15368.6|15338.6|15415.6|15385.6|15326.1|15296.1|0
1666901100000|2022-10-27 20:05:00|15364.1|15334.1|15319.8|15289.8|15381.3|15351.3|15316.6|15286.6|0
1666901400000|2022-10-27 20:10:00|15319.3|15289.3|15336.6|15306.6|15341.5|15311.5|15311.9|15281.9|0
1666901700000|2022-10-27 20:15:00|15336|15306|15315|15285|15337.2|15307.2|15305.4|15275.4|0
1666902000000|2022-10-27 20:20:00|15315.3|15285.3|15283.7|15253.7|15315.3|15285.3|15275.2|15245.2|0
1666902300000|2022-10-27 20:25:00|15283.1|15253.1|15300.5|15270.5|15303.6|15273.6|15282|15252|0
1666902600000|2022-10-27 20:30:00|15300.4|15270.4|15355.7|15325.7|15358.7|15328.7|15260.4|15230.4|0
1666902900000|2022-10-27 20:35:00|15354.5|15324.5|15347.2|15317.2|15366.1|15336.1|15321.7|15291.7|0
1666903200000|2022-10-27 20:40:00|15347.8|15317.8|15348.3|15318.3|15365.4|15335.4|15339.4|15309.4|0
1666903500000|2022-10-27 20:45:00|15349.2|15319.2|15365.1|15335.1|15372|15342|15347.6|15317.6|0
1666903800000|2022-10-27 20:50:00|15364.8|15334.8|15366|15336|15378|15348|15355.6|15325.6|0
1666904100000|2022-10-27 20:55:00|15365.7|15335.7|15370|15340|15380.3|15350.3|15361.3|15331.3|0
1666904400000|2022-10-27 21:00:00|15370.1|15340.1|15357.3|15327.3|15370.2|15340.2|15353.5|15323.5|0
1666904700000|2022-10-27 21:05:00|15357.2|15327.2|15355.3|15325.3|15358.6|15328.6|15352.8|15322.8|0
1666905000000|2022-10-27 21:10:00|15357|15327|15367.1|15337.1|15368.6|15338.6|15355.7|15325.7|0
1666905300000|2022-10-27 21:15:00|15367.2|15337.2|15373.2|15343.2|15373.3|15343.3|15367.2|15337.2|0
1666905600000|2022-10-27 21:20:00|15371.9|15341.9|15392.3|15362.3|15392.3|15362.3|15371.7|15341.7|0
1666905900000|2022-10-27 21:25:00|15392.5|15362.5|15363.6|15333.6|15414.5|15384.5|15356.4|15326.4|0
1666906200000|2022-10-27 21:30:00|15364.4|15334.4|15380.7|15350.7|15380.7|15350.7|15353.1|15323.1|0
1666906500000|2022-10-27 21:35:00|15380.5|15350.5|15377.5|15347.5|15389.1|15359.1|15369.2|15339.2|0
1666906800000|2022-10-27 21:40:00|15377.9|15347.9|15377.7|15347.7|15378.3|15348.3|15373|15343|0
1666907100000|2022-10-27 21:45:00|15377.8|15347.8|15397.5|15367.5|15397.6|15367.6|15377.8|15347.8|0
1666907400000|2022-10-27 21:50:00|15397.1|15367.1|15401.2|15371.2|15401.2|15371.2|15392.2|15362.2|0
1666907700000|2022-10-27 21:55:00|15401.3|15371.3|15390.6|15360.6|15403|15373|15387|15357|0
1666908000000|2022-10-27 22:00:00|15397.9|15367.9|15394.6|15364.6|15403.2|15373.2|15389.2|15359.2|0
1666908300000|2022-10-27 22:05:00|15394.9|15364.9|15414.2|15384.2|15414.2|15384.2|15390.6|15360.6|0
1666908600000|2022-10-27 22:10:00|15414.8|15384.8|15404|15374|15424|15394|15403.7|15373.7|0
1666908900000|2022-10-27 22:15:00|15403.7|15373.7|15398.9|15368.9|15410.7|15380.7|15397.7|15367.7|0
1666909200000|2022-10-27 22:20:00|15399.2|15369.2|15404.1|15374.1|15407.4|15377.4|15398.8|15368.8|0
1666909500000|2022-10-27 22:25:00|15404.7|15374.7|15406.2|15376.2|15407.6|15377.6|15400.9|15370.9|0
1666909800000|2022-10-27 22:30:00|15406.5|15376.5|15412.9|15382.9|15412.9|15382.9|15398.8|15368.8|0
1666910100000|2022-10-27 22:35:00|15412|15382|15407.5|15377.5|15412|15382|15402.7|15372.7|0
1666910400000|2022-10-27 22:40:00|15408.1|15378.1|15418.2|15388.2|15422.2|15392.2|15407.5|15377.5|0
1666910700000|2022-10-27 22:45:00|15417|15387|15411.9|15381.9|15417.5|15387.5|15404.8|15374.8|0
1666911000000|2022-10-27 22:50:00|15411|15381|15409.7|15379.7|15412.8|15382.8|15405.9|15375.9|0
1666911300000|2022-10-27 22:55:00|15410|15380|15405.6|15375.6|15412.5|15382.5|15403.5|15373.5|0
1666911600000|2022-10-27 23:00:00|15405.2|15375.2|15402.7|15372.7|15405.9|15375.9|15398.7|15368.7|0
1666911900000|2022-10-27 23:05:00|15403.3|15373.3|15407.4|15377.4|15410.1|15380.1|15403.3|15373.3|0
1666912200000|2022-10-27 23:10:00|15406.2|15376.2|15421.8|15391.8|15423.2|15393.2|15405.4|15375.4|0
1666912500000|2022-10-27 23:15:00|15422.4|15392.4|15418.2|15388.2|15424.8|15394.8|15418.2|15388.2|0
1666912800000|2022-10-27 23:20:00|15417.6|15387.6|15413.4|15383.4|15418.2|15388.2|15412|15382|0
1666913100000|2022-10-27 23:25:00|15413.1|15383.1|15416.7|15386.7|15418.4|15388.4|15413|15383|0
1666913400000|2022-10-27 23:30:00|15417.3|15387.3|15416.9|15386.9|15419.2|15389.2|15406.5|15376.5|0
1666913700000|2022-10-27 23:35:00|15416.6|15386.6|15408.9|15378.9|15417.3|15387.3|15407|15377|0
1666914000000|2022-10-27 23:40:00|15409.2|15379.2|15418.9|15388.9|15419.6|15389.6|15408.7|15378.7|0
1666914300000|2022-10-27 23:45:00|15419.2|15389.2|15409.7|15379.7|15419.6|15389.6|15409.7|15379.7|0
1666914600000|2022-10-27 23:50:00|15409.4|15379.4|15410|15380|15412.7|15382.7|15408.7|15378.7|0
1666914900000|2022-10-27 23:55:00|15410.3|15380.3|15407.8|15377.8|15411.4|15381.4|15404|15374|0
1666915200000|2022-10-28 00:00:00|15409|15379|15405.7|15375.7|15412.5|15382.5|15403.5|15373.5|0
1666915500000|2022-10-28 00:05:00|15405.4|15375.4|15390.3|15360.3|15407.7|15377.7|15387.7|15357.7|0
1666915800000|2022-10-28 00:10:00|15390|15360|15386.9|15356.9|15390.9|15360.9|15382.4|15352.4|0
1666916100000|2022-10-28 00:15:00|15386.6|15356.6|15387.5|15357.5|15395.5|15365.5|15386.5|15356.5|0
1666916400000|2022-10-28 00:20:00|15387.1|15357.1|15396.5|15366.5|15397.5|15367.5|15385.9|15355.9|0
1666916700000|2022-10-28 00:25:00|15396.3|15366.3|15398.4|15368.4|15400.2|15370.2|15394.1|15364.1|0
1666917000000|2022-10-28 00:30:00|15398.1|15368.1|15404|15374|15407.3|15377.3|15395.5|15365.5|0
1666917300000|2022-10-28 00:35:00|15403.8|15373.8|15405.8|15375.8|15409.7|15379.7|15401.5|15371.5|0
1666917600000|2022-10-28 00:40:00|15405.2|15375.2|15395.1|15365.1|15405.2|15375.2|15394.2|15364.2|0
1666917900000|2022-10-28 00:45:00|15395.4|15365.4|15398.4|15368.4|15399|15369|15390.2|15360.2|0
1666918200000|2022-10-28 00:50:00|15398.1|15368.1|15456.6|15426.6|15456.9|15426.9|15396.6|15366.6|0
1666918500000|2022-10-28 00:55:00|15457.5|15427.5|15459.9|15429.9|15461.4|15431.4|15455.7|15425.7|0
1666918800000|2022-10-28 01:00:00|15460.5|15430.5|15457.5|15427.5|15467|15437|15456.9|15426.9|0
1666919100000|2022-10-28 01:05:00|15457.8|15427.8|15444.9|15414.9|15459.3|15429.3|15442.5|15412.5|0
1666919400000|2022-10-28 01:10:00|15444.6|15414.6|15432.6|15402.6|15448.2|15418.2|15429.1|15399.1|0
1666919700000|2022-10-28 01:15:00|15433.2|15403.2|15398.5|15393.5|15433.2|15421.5|15367|15362|2394
1666920000000|2022-10-28 01:20:00|15399|15394|15397|15392|15412.5|15407.5|15386|15381|1105
1666920300000|2022-10-28 01:25:00|15398|15393|15413.5|15408.5|15416.5|15411.5|15389|15384|757
1666920600000|2022-10-28 01:30:00|15414|15409|15325.5|15320.5|15422.5|15417.5|15320|15315|6266
1666920900000|2022-10-28 01:35:00|15324.5|15319.5|15359.5|15354.5|15385|15380|15321.5|15316.5|4098
1666921200000|2022-10-28 01:40:00|15358.5|15353.5|15404|15399|15445|15440|15353|15348|4238
1666921500000|2022-10-28 01:45:00|15405.5|15400.5|15381|15376|15440.5|15435.5|15381|15376|2831
1666921800000|2022-10-28 01:50:00|15381.5|15376.5|15367|15362|15407.5|15402.5|15357.5|15352.5|2618
1666922100000|2022-10-28 01:55:00|15365|15360|15369.5|15364.5|15406.5|15401.5|15357.5|15352.5|1925
1666922400000|2022-10-28 02:00:00|15367.5|15362.5|15331|15326|15405.5|15400.5|15331|15326|2638
1666922700000|2022-10-28 02:05:00|15332.5|15327.5|15334.5|15329.5|15355.5|15350.5|15297.5|15292.5|2749
1666923000000|2022-10-28 02:10:00|15332.5|15327.5|15294.5|15289.5|15369.5|15364.5|15292.5|15287.5|2800
1666923300000|2022-10-28 02:15:00|15293.5|15288.5|15318.5|15313.5|15326.5|15321.5|15280|15275|2881
1666923600000|2022-10-28 02:20:00|15315.5|15310.5|15287.5|15282.5|15336.5|15331.5|15279|15274|1912
1666923900000|2022-10-28 02:25:00|15288|15283|15256|15251|15288|15283|15244|15239|2568
1666924200000|2022-10-28 02:30:00|15255.5|15250.5|15218.5|15213.5|15277.5|15272.5|15217.5|15212.5|2947
1666924500000|2022-10-28 02:35:00|15217.5|15212.5|15172.5|15167.5|15233.5|15228.5|15171.5|15166.5|3018
1666924800000|2022-10-28 02:40:00|15172|15167|15176.5|15171.5|15219.5|15214.5|15162|15157|2509
1666925100000|2022-10-28 02:45:00|15174|15169|15147.5|15142.5|15189.5|15184.5|15136.5|15131.5|2520
1666925400000|2022-10-28 02:50:00|15146.5|15141.5|15153|15148|15187.5|15182.5|15139.5|15134.5|2523
1666925700000|2022-10-28 02:55:00|15152|15147|15155.5|15150.5|15179|15174|15137.5|15132.5|1661
1666926000000|2022-10-28 03:00:00|15154.5|15149.5|15131|15126|15171.5|15166.5|15129|15124|2311
1666926300000|2022-10-28 03:05:00|15127.5|15122.5|15156.5|15151.5|15168|15163|15116|15111|1783
1666926600000|2022-10-28 03:10:00|15155|15150|15145.5|15140.5|15204.5|15199.5|15140.5|15135.5|2418
1666926900000|2022-10-28 03:15:00|15146|15141|15128.5|15123.5|15146.5|15141.5|15119|15114|1317
1666927200000|2022-10-28 03:20:00|15127.5|15122.5|15128.5|15123.5|15144.5|15139.5|15122.5|15117.5|947
1666927500000|2022-10-28 03:25:00|15127.5|15122.5|15117.5|15112.5|15147.5|15142.5|15108.5|15103.5|1169
1666927800000|2022-10-28 03:30:00|15117|15112|15129.5|15124.5|15139.5|15134.5|15109.5|15104.5|925
1666928100000|2022-10-28 03:35:00|15128|15123|15110.5|15105.5|15128.5|15123.5|15106|15101|824
1666928400000|2022-10-28 03:40:00|15110|15105|15118|15113|15133.5|15128.5|15107|15102|951
1666928700000|2022-10-28 03:45:00|15116|15111|15088|15083|15128|15123|15084.5|15079.5|1383
1666929000000|2022-10-28 03:50:00|15087.5|15082.5|15090.5|15085.5|15092|15087|15069.5|15064.5|1188
1666929300000|2022-10-28 03:55:00|15088.5|15083.5|15080|15075|15090|15085|15060.5|15055.5|1372
1666929600000|2022-10-28 04:00:00|15091.5|15061.5|15098.6|15068.6|15099.1|15069.1|15088.1|15058.1|0
1666929900000|2022-10-28 04:05:00|15099.1|15069.1|15106.3|15076.3|15110.3|15080.3|15098.6|15068.6|0
1666930200000|2022-10-28 04:10:00|15106|15076|15106.7|15076.7|15108.6|15078.6|15105.7|15075.7|0
1666930500000|2022-10-28 04:15:00|15106.1|15076.1|15102.6|15072.6|15106.7|15076.7|15102.1|15072.1|0
1666930800000|2022-10-28 04:20:00|15102|15072|15087.5|15057.5|15102|15072|15087.5|15057.5|0
1666931100000|2022-10-28 04:25:00|15088.1|15058.1|15090.3|15060.3|15093.2|15063.2|15086.9|15056.9|0
1666931400000|2022-10-28 04:30:00|15090.6|15060.6|15092.4|15062.4|15094.2|15064.2|15086.1|15056.1|0
1666931700000|2022-10-28 04:35:00|15092.1|15062.1|15093.2|15063.2|15094.2|15064.2|15089.6|15059.6|0
1666932000000|2022-10-28 04:40:00|15093.4|15063.4|15091.8|15061.8|15094.4|15064.4|15091.8|15061.8|0
1666932300000|2022-10-28 04:45:00|15092.1|15062.1|15095.1|15065.1|15095.7|15065.7|15090|15060|0
1666932600000|2022-10-28 04:50:00|15095.7|15065.7|15093.3|15063.3|15096.3|15066.3|15092.4|15062.4|0
1666932900000|2022-10-28 04:55:00|15093|15063|15093.6|15063.6|15094.2|15064.2|15092.1|15062.1|0
1666933200000|2022-10-28 05:00:00|15094.5|15064.5|15053|15048|15094.8|15064.8|15025.5|15020.5|2248
1666933500000|2022-10-28 05:05:00|15052.5|15047.5|15010.5|15005.5|15058|15053|15003.5|14998.5|2005
1666933800000|2022-10-28 05:10:00|15008.5|15003.5|15012|15007|15019|15014|14976|14971|1756
1666934100000|2022-10-28 05:15:00|15010.5|15005.5|14985.5|14980.5|15018.5|15013.5|14984|14979|1182
1666934400000|2022-10-28 05:20:00|14985|14980|14985.5|14980.5|14988.5|14983.5|14960.5|14955.5|1730
1666934700000|2022-10-28 05:25:00|14982.5|14977.5|14954.5|14949.5|14996.5|14991.5|14950|14945|1559
1666935000000|2022-10-28 05:30:00|14954|14949|14932.5|14927.5|14976.5|14971.5|14922.5|14917.5|2305
1666935300000|2022-10-28 05:35:00|14929.5|14924.5|14878.5|14873.5|14948|14943|14873|14868|2766
1666935600000|2022-10-28 05:40:00|14877|14872|14862.5|14857.5|14903.5|14898.5|14851|14846|2325
1666935900000|2022-10-28 05:45:00|14862|14857|14863.5|14858.5|14904|14899|14860|14855|1917
1666936200000|2022-10-28 05:50:00|14861.5|14856.5|14906.5|14901.5|14917.5|14912.5|14861.5|14856.5|1600
1666936500000|2022-10-28 05:55:00|14908.5|14903.5|14901.5|14896.5|14935.5|14930.5|14893.5|14888.5|2080
1666936800000|2022-10-28 06:00:00|14899.5|14894.5|14923|14918|14946|14941|14892.5|14887.5|1736
1666937100000|2022-10-28 06:05:00|14923.5|14918.5|14907.5|14902.5|14940.5|14935.5|14890|14885|1239
1666937400000|2022-10-28 06:10:00|14906.5|14901.5|14878|14873|14909.5|14904.5|14855.5|14850.5|1590
1666937700000|2022-10-28 06:15:00|14878.5|14873.5|14853|14848|14883.5|14878.5|14843.5|14838.5|1212
1666938000000|2022-10-28 06:20:00|14854|14849|14861.5|14856.5|14867.5|14862.5|14842|14837|1040
1666938300000|2022-10-28 06:25:00|14860.5|14855.5|14857.5|14852.5|14866.5|14861.5|14841.5|14836.5|967
1666938600000|2022-10-28 06:30:00|14856.5|14851.5|14808.5|14803.5|14861|14856|14796|14791|1787
1666938900000|2022-10-28 06:35:00|14810.5|14805.5|14815.5|14810.5|14856|14851|14806|14801|1497
1666939200000|2022-10-28 06:40:00|14815|14810|14830.5|14825.5|14832.5|14827.5|14806|14801|964
1666939500000|2022-10-28 06:45:00|14830|14825|14819|14814|14830.5|14825.5|14806.5|14801.5|896
1666939800000|2022-10-28 06:50:00|14819.5|14814.5|14843|14838|14850|14845|14816|14811|1149
1666940100000|2022-10-28 06:55:00|14841.5|14836.5|14809.5|14804.5|14858.5|14853.5|14805|14800|1190
1666940400000|2022-10-28 07:00:00|14813.5|14808.5|14788.5|14783.5|14818.5|14813.5|14783.5|14778.5|1434
1666940700000|2022-10-28 07:05:00|14788|14783|14812.5|14807.5|14818|14813|14784.5|14779.5|1181
1666941000000|2022-10-28 07:10:00|14812|14807|14783.5|14778.5|14816.5|14811.5|14777|14772|1208
1666941300000|2022-10-28 07:15:00|14783|14778|14777.5|14772.5|14801.5|14796.5|14772.5|14767.5|1042
1666941600000|2022-10-28 07:20:00|14777|14772|14773|14768|14785.5|14780.5|14767.5|14762.5|879
1666941900000|2022-10-28 07:25:00|14773.5|14768.5|14786.5|14781.5|14796.5|14791.5|14770.5|14765.5|1010
1666942200000|2022-10-28 07:30:00|14785.5|14780.5|14835.5|14830.5|14836.5|14831.5|14781|14776|1616
1666942500000|2022-10-28 07:35:00|14835|14830|14839.5|14834.5|14846.5|14841.5|14817|14812|1418
1666942800000|2022-10-28 07:40:00|14839|14834|14824.5|14819.5|14863|14858|14824.5|14819.5|1612
1666943100000|2022-10-28 07:45:00|14824|14819|14806.5|14801.5|14825.5|14820.5|14805.5|14800.5|1111
1666943400000|2022-10-28 07:50:00|14806|14801|14835.5|14830.5|14850.5|14845.5|14802|14797|3735
1666943700000|2022-10-28 07:55:00|14835|14830|14832|14827|14840|14835|14818|14813|2264
1666944000000|2022-10-28 08:00:00|14832.5|14827.5|14829.5|14824.5|14848.5|14843.5|14826.5|14821.5|2283
1666944300000|2022-10-28 08:05:00|14829|14824|14859|14854|14861.5|14856.5|14828.5|14823.5|2045
1666944600000|2022-10-28 08:10:00|14859.5|14854.5|14868.5|14863.5|14871.5|14866.5|14850|14845|1579
1666944900000|2022-10-28 08:15:00|14868|14863|14871|14866|14879|14874|14860|14855|1821
1666945200000|2022-10-28 08:20:00|14870.5|14865.5|14867|14862|14875|14870|14864|14859|711
1666945500000|2022-10-28 08:25:00|14866.5|14861.5|14852|14847|14873|14868|14836.5|14831.5|1552
1666945800000|2022-10-28 08:30:00|14864.6|14834.6|14903.3|14873.3|14909|14879|14861.7|14831.7|0
1666946100000|2022-10-28 08:35:00|14903.5|14873.5|14880.6|14850.6|14904.9|14874.9|14880|14850|0
1666946400000|2022-10-28 08:40:00|14881.1|14851.1|14882|14852|14887.4|14857.4|14879.7|14849.7|0
1666946700000|2022-10-28 08:45:00|14882.3|14852.3|14888|14858|14903.4|14873.4|14881.2|14851.2|0
1666947000000|2022-10-28 08:50:00|14888.6|14858.6|14892.5|14862.5|14893|14863|14886|14856|0
1666947300000|2022-10-28 08:55:00|14891.9|14861.9|14887.4|14857.4|14893.3|14863.3|14885.8|14855.8|0
1666947600000|2022-10-28 09:00:00|14888|14858|14870.5|14840.5|14892|14862|14868.4|14838.4|0
1666947900000|2022-10-28 09:05:00|14869.9|14839.9|14856.6|14826.6|14873.1|14843.1|14856.4|14826.4|0
1666948200000|2022-10-28 09:10:00|14856.9|14826.9|14854.9|14824.9|14860.8|14830.8|14852.5|14822.5|0
1666948500000|2022-10-28 09:15:00|14855.2|14825.2|14874|14866|14875.5|14867.5|14836.5|14824.3|269
1666948800000|2022-10-28 09:20:00|14874.5|14866.5|14902|14894|14904|14896|14867|14859|337
1666949100000|2022-10-28 09:25:00|14901.5|14893.5|14898|14890|14908|14900|14890|14882|235
1666949400000|2022-10-28 09:30:00|14897.5|14889.5|14892.5|14884.5|14904|14896|14887|14879|650
1666949700000|2022-10-28 09:35:00|14893|14885|14884.5|14876.5|14896.5|14888.5|14881.5|14873.5|155
1666950000000|2022-10-28 09:40:00|14884|14876|14888|14880|14894|14886|14880.5|14872.5|183
1666950300000|2022-10-28 09:45:00|14888.5|14880.5|14898.5|14890.5|14901.5|14893.5|14888.5|14880.5|85
1666950600000|2022-10-28 09:50:00|14899|14891|14907.5|14899.5|14914|14906|14897.5|14889.5|96
1666950900000|2022-10-28 09:55:00|14908|14900|14920.5|14912.5|14923.5|14915.5|14902.5|14894.5|159
1666951200000|2022-10-28 10:00:00|14921|14913|14911.5|14903.5|14921.5|14913.5|14908.5|14900.5|66
1666951500000|2022-10-28 10:05:00|14911|14903|14911.5|14903.5|14913.5|14905.5|14904.5|14896.5|121
1666951800000|2022-10-28 10:10:00|14912|14904|14908.5|14900.5|14913.5|14905.5|14903.5|14895.5|49
1666952100000|2022-10-28 10:15:00|14909|14901|14897|14889|14912|14904|14892.5|14884.5|229
1666952400000|2022-10-28 10:20:00|14896.5|14888.5|14902.5|14894.5|14906|14898|14896|14888|90
1666952700000|2022-10-28 10:25:00|14901.5|14893.5|14900.5|14892.5|14904.5|14896.5|14896.5|14888.5|26
1666953000000|2022-10-28 10:30:00|14900|14892|14906.5|14898.5|14908.5|14900.5|14893|14885|79
1666953300000|2022-10-28 10:35:00|14907.5|14899.5|14902|14894|14909.5|14901.5|14901|14893|53
1666953600000|2022-10-28 10:40:00|14901.5|14893.5|14889|14881|14902.5|14894.5|14886.5|14878.5|172
1666953900000|2022-10-28 10:45:00|14889.5|14881.5|14894|14886|14898|14890|14887.5|14879.5|163
1666954200000|2022-10-28 10:50:00|14893.5|14885.5|14898|14890|14901.5|14893.5|14886|14878|39
1666954500000|2022-10-28 10:55:00|14898.5|14890.5|14897|14889|14902|14894|14891|14883|47
1666954800000|2022-10-28 11:00:00|14898|14890|14893.5|14885.5|14902|14894|14893|14885|38
1666955100000|2022-10-28 11:05:00|14893|14885|14890|14882|14896|14888|14879|14871|123
1666955400000|2022-10-28 11:10:00|14889.5|14881.5|14897.5|14889.5|14899.5|14891.5|14888.5|14880.5|50
1666955700000|2022-10-28 11:15:00|14898|14890|14908.5|14900.5|14909.5|14901.5|14896.5|14888.5|72
1666956000000|2022-10-28 11:20:00|14908|14900|14919|14911|14924|14916|14903.5|14895.5|144
1666956300000|2022-10-28 11:25:00|14919.5|14911.5|14928.5|14920.5|14929.5|14921.5|14914|14906|133
1666956600000|2022-10-28 11:30:00|14928|14920|14907.5|14899.5|14929.5|14921.5|14897.5|14889.5|312
1666956900000|2022-10-28 11:35:00|14907|14899|14901|14893|14921|14913|14900.5|14892.5|50
1666957200000|2022-10-28 11:40:00|14901.5|14893.5|14893.5|14885.5|14904.5|14896.5|14891.5|14883.5|53
1666957500000|2022-10-28 11:45:00|14894|14886|14902.5|14894.5|14904|14896|14893.5|14885.5|45
1666957800000|2022-10-28 11:50:00|14902|14894|14901|14893|14904|14896|14895|14887|65
1666958100000|2022-10-28 11:55:00|14900.5|14892.5|14895|14887|14902.5|14894.5|14894.5|14886.5|32
1666958400000|2022-10-28 12:00:00|14895.5|14887.5|14890.5|14882.5|14898|14890|14881.5|14873.5|295
1666958700000|2022-10-28 12:05:00|14891|14883|14877|14869|14891|14883|14865.5|14857.5|271
1666959000000|2022-10-28 12:10:00|14877.5|14869.5|14876.5|14868.5|14885|14877|14875|14867|40
1666959300000|2022-10-28 12:15:00|14877|14869|14884|14876|14887.5|14879.5|14875.5|14867.5|90
1666959600000|2022-10-28 12:20:00|14883.5|14875.5|14876.5|14868.5|14886|14878|14872|14864|130
1666959900000|2022-10-28 12:25:00|14877|14869|14869.5|14861.5|14877.5|14869.5|14862.5|14854.5|115
1666960200000|2022-10-28 12:30:00|14869|14861|14895|14887|14945.5|14937.5|14850.5|14842.5|584
1666960500000|2022-10-28 12:35:00|14895.5|14887.5|14875.5|14867.5|14895.5|14887.5|14868.5|14860.5|206
1666960800000|2022-10-28 12:40:00|14874.5|14866.5|14861.5|14853.5|14882|14874|14853.5|14845.5|164
1666961100000|2022-10-28 12:45:00|14862|14854|14856|14848|14866|14858|14837|14829|353
1666961400000|2022-10-28 12:50:00|14854|14846|14871.5|14863.5|14875.5|14867.5|14852|14844|171
1666961700000|2022-10-28 12:55:00|14872|14864|14887.5|14879.5|14889|14881|14863|14855|94
1666962000000|2022-10-28 13:00:00|14888|14880|14897.5|14889.5|14900|14892|14880.5|14872.5|117
1666962300000|2022-10-28 13:05:00|14897|14889|14902.5|14894.5|14917|14909|14896.5|14888.5|188
1666962600000|2022-10-28 13:10:00|14902|14894|14895.5|14887.5|14915.5|14907.5|14895.5|14887.5|172
1666962900000|2022-10-28 13:15:00|14896|14888|14885.5|14877.5|14898|14890|14877.5|14869.5|93
1666963200000|2022-10-28 13:20:00|14886.5|14878.5|14887.5|14879.5|14891|14883|14878.5|14870.5|90
1666963500000|2022-10-28 13:25:00|14888|14880|14907.5|14899.5|14911|14903|14888|14880|324
1666963800000|2022-10-28 13:30:00|14908|14900|14895.5|14887.5|14916|14908|14854|14846|977
1666964100000|2022-10-28 13:35:00|14895|14887|14915|14907|14924|14916|14878|14870|498
1666964400000|2022-10-28 13:40:00|14915.5|14907.5|14888|14880|14930.5|14922.5|14886|14878|383
1666964700000|2022-10-28 13:45:00|14887.5|14879.5|14889.5|14881.5|14914.5|14906.5|14883|14875|234
1666965000000|2022-10-28 13:50:00|14889|14881|14895|14887|14905|14897|14868.5|14860.5|229
1666965300000|2022-10-28 13:55:00|14895.5|14887.5|14872|14864|14907|14899|14868|14860|189
1666965600000|2022-10-28 14:00:00|14873.5|14865.5|14882|14874|14908|14900|14860|14852|380
1666965900000|2022-10-28 14:05:00|14883.5|14875.5|14867|14859|14902.5|14894.5|14864|14856|242
1666966200000|2022-10-28 14:10:00|14867.5|14859.5|14851|14843|14874.5|14866.5|14821.5|14813.5|526
1666966500000|2022-10-28 14:15:00|14852|14844|14852|14844|14867.5|14859.5|14841|14833|369
1666966800000|2022-10-28 14:20:00|14852.5|14844.5|14835|14827|14857|14849|14828.5|14820.5|149
1666967100000|2022-10-28 14:25:00|14835.5|14827.5|14871|14863|14882.5|14874.5|14835.5|14827.5|269
1666967400000|2022-10-28 14:30:00|14871.5|14863.5|14846|14838|14883|14875|14846|14838|156
1666967700000|2022-10-28 14:35:00|14844|14836|14850.5|14842.5|14851.5|14843.5|14829|14821|199
1666968000000|2022-10-28 14:40:00|14850|14842|14851|14843|14855|14847|14829|14821|257
1666968300000|2022-10-28 14:45:00|14850.5|14842.5|14860.5|14852.5|14877.5|14869.5|14848.5|14840.5|209
1666968600000|2022-10-28 14:50:00|14861|14853|14857.5|14849.5|14868.5|14860.5|14839|14831|201
1666968900000|2022-10-28 14:55:00|14858|14850|14861|14853|14866|14858|14845|14837|162
1666969200000|2022-10-28 15:00:00|14862.5|14854.5|14858.5|14850.5|14876|14868|14854|14846|174
1666969500000|2022-10-28 15:05:00|14859|14851|14884.5|14876.5|14888.5|14880.5|14852.5|14844.5|240
1666969800000|2022-10-28 15:10:00|14883.5|14875.5|14897.5|14889.5|14916|14908|14883.5|14875.5|513
1666970100000|2022-10-28 15:15:00|14898|14890|14895|14887|14901.5|14893.5|14882.5|14874.5|192
1666970400000|2022-10-28 15:20:00|14895.5|14887.5|14887|14879|14907.5|14899.5|14882.5|14874.5|213
1666970700000|2022-10-28 15:25:00|14886.5|14878.5|14871|14863|14889.5|14881.5|14864.5|14856.5|252
1666971000000|2022-10-28 15:30:00|14870.5|14862.5|14875|14867|14886.5|14878.5|14869.5|14861.5|152
1666971300000|2022-10-28 15:35:00|14874.5|14866.5|14882.5|14874.5|14884.5|14876.5|14867.5|14859.5|73
1666971600000|2022-10-28 15:40:00|14883|14875|14891|14883|14892.5|14884.5|14876|14868|89
1666971900000|2022-10-28 15:45:00|14891.5|14883.5|14885.5|14877.5|14902|14894|14883|14875|125
1666972200000|2022-10-28 15:50:00|14885|14877|14881.5|14873.5|14890.5|14882.5|14877.5|14869.5|49
1666972500000|2022-10-28 15:55:00|14882.5|14874.5|14879|14871|14888|14880|14875.5|14867.5|77
1666972800000|2022-10-28 16:00:00|14878.5|14870.5|14873.5|14865.5|14892.5|14884.5|14873|14865|61
1666973100000|2022-10-28 16:05:00|14874|14866|14871.5|14863.5|14884|14876|14869|14861|95
1666973400000|2022-10-28 16:10:00|14872|14864|14878.5|14870.5|14878.5|14870.5|14869|14861|26
1666973700000|2022-10-28 16:15:00|14878|14870|14885.5|14877.5|14888.5|14880.5|14877.5|14869.5|86
1666974000000|2022-10-28 16:20:00|14886|14878|14891.5|14883.5|14892.5|14884.5|14884|14876|86
1666974300000|2022-10-28 16:25:00|14892|14884|14901.5|14893.5|14903|14895|14886|14878|89
1666974600000|2022-10-28 16:30:00|14901|14893|14915|14907|14916|14908|14899|14891|103
1666974900000|2022-10-28 16:35:00|14914.5|14906.5|14909.5|14901.5|14915.5|14907.5|14903|14895|193
1666975200000|2022-10-28 16:40:00|14909|14901|14911.5|14903.5|14914|14906|14901|14893|126
1666975500000|2022-10-28 16:45:00|14911|14903|14913.5|14905.5|14915|14907|14897|14889|126
1666975800000|2022-10-28 16:50:00|14914|14906|14922|14914|14923.5|14915.5|14911|14903|100
1666976100000|2022-10-28 16:55:00|14921.5|14913.5|14919.5|14911.5|14921.5|14913.5|14912|14904|39
1666976400000|2022-10-28 17:00:00|14920.5|14912.5|14922|14914|14923.5|14915.5|14915|14907|53
1666976700000|2022-10-28 17:05:00|14922.5|14914.5|14936.5|14928.5|14940|14932|14922|14914|138
1666977000000|2022-10-28 17:10:00|14937|14929|14941|14933|14945.5|14937.5|14934.5|14926.5|109
1666977300000|2022-10-28 17:15:00|14941.5|14933.5|14939.5|14931.5|14946|14938|14934.5|14926.5|80
1666977600000|2022-10-28 17:20:00|14940|14932|14940|14932|14945.5|14937.5|14935.5|14927.5|51
1666977900000|2022-10-28 17:25:00|14942|14934|14930|14922|14942|14934|14929.5|14921.5|52
1666978200000|2022-10-28 17:30:00|14929.5|14921.5|14935|14927|14937|14929|14927|14919|41
1666978500000|2022-10-28 17:35:00|14935.5|14927.5|14934|14926|14936|14928|14928|14920|59
1666978800000|2022-10-28 17:40:00|14933.5|14925.5|14921.5|14913.5|14934|14926|14920|14912|95
1666979100000|2022-10-28 17:45:00|14922|14914|14925.5|14917.5|14934|14926|14920|14912|28
1666979400000|2022-10-28 17:50:00|14926|14918|14928|14920|14932.5|14924.5|14926|14918|24
1666979700000|2022-10-28 17:55:00|14927.5|14919.5|14919.5|14911.5|14931|14923|14919.5|14911.5|89
1666980000000|2022-10-28 18:00:00|14920|14912|14918|14910|14927.5|14919.5|14911.5|14903.5|55
1666980300000|2022-10-28 18:05:00|14917.5|14909.5|14922|14914|14928.5|14920.5|14914.5|14906.5|164
1666980600000|2022-10-28 18:10:00|14922.5|14914.5|14932.5|14924.5|14932.5|14924.5|14921|14913|24
1666980900000|2022-10-28 18:15:00|14932|14924|14938|14930|14943.5|14935.5|14931|14923|81
1666981200000|2022-10-28 18:20:00|14938.5|14930.5|14936|14928|14941|14933|14934|14926|31
1666981500000|2022-10-28 18:25:00|14936.5|14928.5|14932.5|14924.5|14938|14930|14927.5|14919.5|56
1666981800000|2022-10-28 18:30:00|14933|14925|14946|14938|14946.5|14938.5|14928.5|14920.5|89
1666982100000|2022-10-28 18:35:00|14946.5|14938.5|14953|14945|14954|14946|14946|14938|118
1666982400000|2022-10-28 18:40:00|14952.5|14944.5|14958|14950|14968|14960|14950|14942|230
1666982700000|2022-10-28 18:45:00|14957.5|14949.5|14962.5|14954.5|14966.5|14958.5|14955.5|14947.5|39
1666983000000|2022-10-28 18:50:00|14963|14955|14966|14958|14968|14960|14960.5|14952.5|42
1666983300000|2022-10-28 18:55:00|14968|14960|14990.6|14960.6|14990.6|14976.5|14967.5|14959.5|164
1666983600000|2022-10-28 19:00:00|14990.8|14960.8|14989|14959|15002.9|14972.9|14988.7|14958.7|0
1666983900000|2022-10-28 19:05:00|14989.1|14959.1|14993.7|14963.7|14995.4|14965.4|14985.5|14955.5|0
1666984200000|2022-10-28 19:10:00|14993.5|14963.5|15019.9|14989.9|15020.1|14990.1|14993.5|14963.5|0
1666984500000|2022-10-28 19:15:00|15019.8|14989.8|15013.6|14983.6|15029|14999|15013.6|14983.6|0
1666984800000|2022-10-28 19:20:00|15013.7|14983.7|15017.9|14987.9|15018.1|14988.1|15008.4|14978.4|0
1666985100000|2022-10-28 19:25:00|15017.8|14987.8|15020|14990|15023.3|14993.3|15017.6|14987.6|0
1666985400000|2022-10-28 19:30:00|15019.7|14989.7|15021.5|14991.5|15023|14993|15016|14986|0
1666985700000|2022-10-28 19:35:00|15021.3|14991.3|15017.3|14987.3|15026.2|14996.2|15015.9|14985.9|0
1666986000000|2022-10-28 19:40:00|15017|14987|15016.3|14986.3|15017.9|14987.9|15012.5|14982.5|0
1666986300000|2022-10-28 19:45:00|15016|14986|15013|14983|15016|14986|15010.7|14980.7|0
1666986600000|2022-10-28 19:50:00|15013.3|14983.3|15030.9|15000.9|15032.5|15002.5|15012|14982|0
1666986900000|2022-10-28 19:55:00|15031.2|15001.2|15022.1|14992.1|15031.2|15001.2|15013.8|14983.8|0
1666987200000|2022-10-28 20:00:00|15022.5|14992.5|15030.1|15000.1|15031.9|15001.9|15019.3|14989.3|0
1666987500000|2022-10-28 20:05:00|15030.6|15000.6|15026.2|14996.2|15030.7|15000.7|15025.7|14995.7|0
1666987800000|2022-10-28 20:10:00|15026.8|14996.8|15035|15005|15035|15005|15026|14996|0
1666988100000|2022-10-28 20:15:00|15034.8|15004.8|15044.9|15014.9|15047.8|15017.8|15034.2|15004.2|0
1666988400000|2022-10-28 20:20:00|15044.3|15014.3|15051.7|15021.7|15053.2|15023.2|15043.7|15013.7|0
1666988700000|2022-10-28 20:25:00|15052|15022|15052.3|15022.3|15053.2|15023.2|15044.4|15014.4|0
1666989000000|2022-10-28 20:30:00|15052.9|15022.9|15056|15026|15058.8|15028.8|15052.6|15022.6|0
1666989300000|2022-10-28 20:35:00|15056.3|15026.3|15063.8|15033.8|15063.8|15033.8|15054.4|15024.4|0
1666989600000|2022-10-28 20:40:00|15064.3|15034.3|15082.3|15052.3|15083.7|15053.7|15064.3|15034.3|0
1666989900000|2022-10-28 20:45:00|15084.9|15054.9|15081.4|15051.4|15086.3|15056.3|15079.7|15049.7|0
1666990200000|2022-10-28 20:50:00|15081.3|15051.3|15083.2|15053.2|15085.4|15055.4|15081.3|15051.3|0
1666990500000|2022-10-28 20:55:00|15083.5|15053.5|15079.2|15049.2|15084.1|15054.1|15079|15049|0
1664748000000|2022-10-02 22:00:00|17086.5|17056.5|17085.2|17055.2|17093|17063|17079.1|17049.1|0
1664748300000|2022-10-02 22:05:00|17078.3|17048.3|17072.5|17042.5|17089.3|17059.3|17066.5|17036.5|0
1664748600000|2022-10-02 22:10:00|17072.9|17042.9|17096.6|17066.6|17113.9|17083.9|17072.6|17042.6|0
1664748900000|2022-10-02 22:15:00|17094.8|17064.8|17108.2|17078.2|17118.9|17088.9|17089.2|17059.2|0
1664749200000|2022-10-02 22:20:00|17107.7|17077.7|17093.7|17063.7|17115.4|17085.4|17093.7|17063.7|0
1664749500000|2022-10-02 22:25:00|17094.1|17064.1|17080.2|17050.2|17097|17067|17078.8|17048.8|0
1664749800000|2022-10-02 22:30:00|17080.7|17050.7|17097.3|17067.3|17107.5|17077.5|17069.3|17039.3|0
1664750100000|2022-10-02 22:35:00|17097.7|17067.7|17102.2|17072.2|17103.4|17073.4|17089.3|17059.3|0
1664750400000|2022-10-02 22:40:00|17101.8|17071.8|17105.1|17075.1|17110.8|17080.8|17095.5|17065.5|0
1664750700000|2022-10-02 22:45:00|17107.2|17077.2|17117.7|17087.7|17121.1|17091.1|17100.7|17070.7|0
1664751000000|2022-10-02 22:50:00|17118.5|17088.5|17115.5|17085.5|17124.1|17094.1|17100.9|17070.9|0
1664751300000|2022-10-02 22:55:00|17115.1|17085.1|17109.8|17079.8|17119.3|17089.3|17102.2|17072.2|0
1664751600000|2022-10-02 23:00:00|17110.2|17080.2|17103|17073|17115.3|17085.3|17101|17071|0
1664751900000|2022-10-02 23:05:00|17103.4|17073.4|17114.4|17084.4|17115.3|17085.3|17101|17071|0
1664752200000|2022-10-02 23:10:00|17115.3|17085.3|17101.6|17071.6|17121.1|17091.1|17101.6|17071.6|0
1664752500000|2022-10-02 23:15:00|17102.5|17072.5|17096.2|17066.2|17104.4|17074.4|17090.8|17060.8|0
1664752800000|2022-10-02 23:20:00|17095.8|17065.8|17094.8|17064.8|17101.7|17071.7|17090.2|17060.2|0
1664753100000|2022-10-02 23:25:00|17095.2|17065.2|17083.8|17053.8|17101|17071|17083.8|17053.8|0
1664753400000|2022-10-02 23:30:00|17084.2|17054.2|17086.1|17056.1|17088.6|17058.6|17078.7|17048.7|0
1664753700000|2022-10-02 23:35:00|17085.3|17055.3|17090.9|17060.9|17097.1|17067.1|17083.3|17053.3|0
1664754000000|2022-10-02 23:40:00|17091.7|17061.7|17087.3|17057.3|17096.6|17066.6|17084.2|17054.2|0
1664754300000|2022-10-02 23:45:00|17086.9|17056.9|17082.8|17052.8|17092.3|17062.3|17077.4|17047.4|0
1664754600000|2022-10-02 23:50:00|17083.3|17053.3|16973|16943|17087.6|17057.6|16960.2|16930.2|0
1664754900000|2022-10-02 23:55:00|16973.9|16943.9|16964.9|16934.9|16983.5|16953.5|16949.7|16919.7|0
1664755200000|2022-10-03 00:00:00|16964.4|16934.4|16934.7|16904.7|16966.8|16936.8|16923.3|16893.3|0
1664755500000|2022-10-03 00:05:00|16934.2|16904.2|16914.8|16884.8|16934.2|16904.2|16884.7|16854.7|0
1664755800000|2022-10-03 00:10:00|16913.9|16883.9|16913.9|16883.9|16927.2|16897.2|16895.6|16865.6|0
1664756100000|2022-10-03 00:15:00|16913|16883|16899.2|16869.2|16917.8|16887.8|16894.3|16864.3|0
1664756400000|2022-10-03 00:20:00|16899.6|16869.6|16887.8|16857.8|16899.6|16869.6|16855.6|16825.6|0
1664756700000|2022-10-03 00:25:00|16888.2|16858.2|16915|16885|16917.7|16887.7|16887.3|16857.3|0
1664757000000|2022-10-03 00:30:00|16914.6|16884.6|16908.1|16878.1|16915|16885|16902.8|16872.8|0
1664757300000|2022-10-03 00:35:00|16907.7|16877.7|16922.6|16892.6|16934.9|16904.9|16907.7|16877.7|0
1664757600000|2022-10-03 00:40:00|16925.2|16895.2|16931.6|16901.6|16937|16907|16915.7|16885.7|0
1664757900000|2022-10-03 00:45:00|16932.5|16902.5|16970.8|16940.8|16985.1|16955.1|16931.8|16901.8|0
1664758200000|2022-10-03 00:50:00|16972.1|16942.1|16991.9|16961.9|16992.8|16962.8|16964.8|16934.8|0
1664758500000|2022-10-03 00:55:00|16992.3|16962.3|16979.1|16949.1|16992.3|16962.3|16948.7|16918.7|0
1664758800000|2022-10-03 01:00:00|16980|16950|16948.1|16918.1|16989.6|16959.6|16940.3|16910.3|0
1664759100000|2022-10-03 01:05:00|16948.5|16918.5|16956.6|16926.6|16961.9|16931.9|16935.1|16905.1|0
1664759400000|2022-10-03 01:10:00|16957|16927|16990.8|16960.8|16994.7|16964.7|16956|16926|0
1664759700000|2022-10-03 01:15:00|16989.9|16959.9|17003|16998|17034|17029|16944.5|16939.5|3192
1664760000000|2022-10-03 01:20:00|17003.5|16998.5|16990.5|16985.5|17062|17057|16979|16974|2096
1664760300000|2022-10-03 01:25:00|16994.5|16989.5|17026.5|17021.5|17034.5|17029.5|16984.5|16979.5|1068
1664760600000|2022-10-03 01:30:00|17026|17021|17055|17050|17093.5|17088.5|17026|17021|3922
1664760900000|2022-10-03 01:35:00|17056|17051|17102|17097|17129|17124|17039.5|17034.5|3842
1664761200000|2022-10-03 01:40:00|17101.5|17096.5|17179|17174|17180|17175|17061|17056|3324
1664761500000|2022-10-03 01:45:00|17180|17175|17175.5|17170.5|17200.5|17195.5|17150|17145|2387
1664761800000|2022-10-03 01:50:00|17173.5|17168.5|17239|17234|17242|17237|17167.5|17162.5|2281
1664762100000|2022-10-03 01:55:00|17238.5|17233.5|17208.5|17203.5|17238.5|17233.5|17195.5|17190.5|1745
1664762400000|2022-10-03 02:00:00|17207|17202|17170.5|17165.5|17210|17205|17170.5|17165.5|1261
1664762700000|2022-10-03 02:05:00|17169.5|17164.5|17125.5|17120.5|17176.5|17171.5|17125.5|17120.5|1988
1664763000000|2022-10-03 02:10:00|17125|17120|17112|17107|17131|17126|17089|17084|1895
1664763300000|2022-10-03 02:15:00|17111|17106|17084.5|17079.5|17122|17117|17080|17075|1222
1664763600000|2022-10-03 02:20:00|17085|17080|17046|17041|17090|17085|17037.5|17032.5|1904
1664763900000|2022-10-03 02:25:00|17046.5|17041.5|17019.5|17014.5|17065.5|17060.5|17010|17005|1538
1664764200000|2022-10-03 02:30:00|17019|17014|17051|17046|17051.5|17046.5|17002|16997|1429
1664764500000|2022-10-03 02:35:00|17050|17045|17053.5|17048.5|17057|17052|17019.5|17014.5|1068
1664764800000|2022-10-03 02:40:00|17054|17049|17068|17063|17070|17065|17040.5|17035.5|984
1664765100000|2022-10-03 02:45:00|17068.5|17063.5|17069|17064|17077|17072|17055|17050|791
1664765400000|2022-10-03 02:50:00|17069.5|17064.5|17109|17104|17112.5|17107.5|17066|17061|1217
1664765700000|2022-10-03 02:55:00|17109.5|17104.5|17019|17014|17109.5|17104.5|17018.5|17013.5|1342
1664766000000|2022-10-03 03:00:00|17021|17016|16998|16993|17028.5|17023.5|16995|16990|1632
1664766300000|2022-10-03 03:05:00|16999|16994|17022|17017|17031.5|17026.5|16991.5|16986.5|965
1664766600000|2022-10-03 03:10:00|17021.5|17016.5|17029|17024|17045|17040|17016|17011|765
1664766900000|2022-10-03 03:15:00|17028.5|17023.5|17046.5|17041.5|17053|17048|17027|17022|640
1664767200000|2022-10-03 03:20:00|17046|17041|17012|17007|17049.5|17044.5|16998|16993|900
1664767500000|2022-10-03 03:25:00|17011.5|17006.5|16977.5|16972.5|17012|17007|16977|16972|762
1664767800000|2022-10-03 03:30:00|16977|16972|16991.5|16986.5|16998|16993|16969|16964|1575
1664768100000|2022-10-03 03:35:00|16992|16987|17015|17010|17027.5|17022.5|16989.5|16984.5|1121
1664768400000|2022-10-03 03:40:00|17014.5|17009.5|17017.5|17012.5|17023.5|17018.5|17008|17003|612
1664768700000|2022-10-03 03:45:00|17019|17014|17014|17009|17020|17015|17012|17007|433
1664769000000|2022-10-03 03:50:00|17015|17010|17009.5|17004.5|17015|17010|16999.5|16994.5|543
1664769300000|2022-10-03 03:55:00|17010.5|17005.5|17011|17006|17015.5|17010.5|17004|16999|549
1664769600000|2022-10-03 04:00:00|17020.4|16990.4|17021.8|16991.8|17025.2|16995.2|17013.6|16983.6|0
1664769900000|2022-10-03 04:05:00|17022.2|16992.2|17006.3|16976.3|17030.4|17000.4|17001.6|16971.6|0
1664770200000|2022-10-03 04:10:00|17007.2|16977.2|17013.8|16983.8|17015.9|16985.9|17004.6|16974.6|0
1664770500000|2022-10-03 04:15:00|17014|16984|17013.7|16983.7|17019.8|16989.8|17006.6|16976.6|0
1664770800000|2022-10-03 04:20:00|17013.3|16983.3|17007.9|16977.9|17013.3|16983.3|17004.9|16974.9|0
1664771100000|2022-10-03 04:25:00|17008.4|16978.4|17009.2|16979.2|17015.6|16985.6|17005.8|16975.8|0
1664771400000|2022-10-03 04:30:00|17010.1|16980.1|17012|16982|17013.9|16983.9|17008.4|16978.4|0
1664771700000|2022-10-03 04:35:00|17011.6|16981.6|16999.4|16969.4|17011.6|16981.6|16999.4|16969.4|0
1664772000000|2022-10-03 04:40:00|16999.9|16969.9|17010.5|16980.5|17011.9|16981.9|16997.3|16967.3|0
1664772300000|2022-10-03 04:45:00|17010.9|16980.9|17010.9|16980.9|17013.4|16983.4|17004.1|16974.1|0
1664772600000|2022-10-03 04:50:00|17011.3|16981.3|17017.2|16987.2|17017.2|16987.2|17010.5|16980.5|0
1664772900000|2022-10-03 04:55:00|17017.6|16987.6|17017.5|16987.5|17019.7|16989.7|17014.6|16984.6|0
1664773200000|2022-10-03 05:00:00|17022.6|16992.6|16979|16974|17022.6|17002.5|16976|16971|812
1664773500000|2022-10-03 05:05:00|16979.5|16974.5|16927|16922|16997|16992|16921.5|16916.5|1965
1664773800000|2022-10-03 05:10:00|16928|16923|16934|16929|16949|16944|16905.5|16900.5|1546
1664774100000|2022-10-03 05:15:00|16933|16928|16904.5|16899.5|16936|16931|16902|16897|1155
1664774400000|2022-10-03 05:20:00|16905|16900|16921|16916|16924|16919|16894.5|16889.5|1088
1664774700000|2022-10-03 05:25:00|16920.5|16915.5|16901|16896|16920.5|16915.5|16897|16892|652
1664775000000|2022-10-03 05:30:00|16900|16895|16917|16912|16920.5|16915.5|16894|16889|626
1664775300000|2022-10-03 05:35:00|16916.5|16911.5|16935|16930|16936|16931|16903|16898|598
1664775600000|2022-10-03 05:40:00|16934.5|16929.5|16970.5|16965.5|16980.5|16975.5|16933|16928|1278
1664775900000|2022-10-03 05:45:00|16971|16966|16996|16991|17003|16998|16969.5|16964.5|1231
1664776200000|2022-10-03 05:50:00|16997|16992|17094.5|17089.5|17134|17129|16997|16992|4018
1664776500000|2022-10-03 05:55:00|17094|17089|17054|17049|17094|17089|17037|17032|2271
1664776800000|2022-10-03 06:00:00|17055|17050|17092|17087|17104|17099|17050|17045|1168
1664777100000|2022-10-03 06:05:00|17091|17086|17103.5|17098.5|17148.5|17143.5|17074.5|17069.5|1842
1664777400000|2022-10-03 06:10:00|17104|17099|17099|17094|17124|17119|17092|17087|996
1664777700000|2022-10-03 06:15:00|17098.5|17093.5|17087|17082|17101|17096|17071.5|17066.5|756
1664778000000|2022-10-03 06:20:00|17087.5|17082.5|17055|17050|17091|17086|17053.5|17048.5|910
1664778300000|2022-10-03 06:25:00|17054.5|17049.5|17060|17055|17076.5|17071.5|17051.5|17046.5|660
1664778600000|2022-10-03 06:30:00|17059.5|17054.5|17043.5|17038.5|17063|17058|17033|17028|687
1664778900000|2022-10-03 06:35:00|17044|17039|17050|17045|17058|17053|17031|17026|583
1664779200000|2022-10-03 06:40:00|17049.5|17044.5|17038|17033|17049.5|17044.5|17034.5|17029.5|478
1664779500000|2022-10-03 06:45:00|17038.5|17033.5|17051|17046|17051.5|17046.5|17026|17021|707
1664779800000|2022-10-03 06:50:00|17052|17047|17072.5|17067.5|17082.5|17077.5|17048|17043|628
1664780100000|2022-10-03 06:55:00|17072|17067|17072|17067|17081|17076|17062.5|17057.5|540
1664780400000|2022-10-03 07:00:00|17071|17066|17049|17044|17071|17066|17036.5|17031.5|909
1664780700000|2022-10-03 07:05:00|17048.5|17043.5|17054|17049|17089.5|17084.5|17043.5|17038.5|816
1664781000000|2022-10-03 07:10:00|17054.5|17049.5|17043|17038|17062|17057|17023|17018|886
1664781300000|2022-10-03 07:15:00|17042.5|17037.5|17061|17056|17069.5|17064.5|17031.5|17026.5|755
1664781600000|2022-10-03 07:20:00|17063|17058|17050.5|17045.5|17080.5|17075.5|17049|17044|744
1664781900000|2022-10-03 07:25:00|17050|17045|17059|17054|17065.5|17060.5|17045.5|17040.5|522
1664782200000|2022-10-03 07:30:00|17057.5|17052.5|17064|17059|17079|17074|17053|17048|575
1664782500000|2022-10-03 07:35:00|17063.5|17058.5|17035.5|17030.5|17068|17063|17035|17030|613
1664782800000|2022-10-03 07:40:00|17035|17030|17047|17042|17067.5|17062.5|17035|17030|800
1664783100000|2022-10-03 07:45:00|17046.5|17041.5|17065|17060|17070|17065|17045.5|17040.5|555
1664783400000|2022-10-03 07:50:00|17065.5|17060.5|17050.5|17045.5|17073|17068|17044.5|17039.5|845
1664783700000|2022-10-03 07:55:00|17050|17045|17063.5|17058.5|17063.5|17058.5|17042.5|17037.5|959
1664784000000|2022-10-03 08:00:00|17060.5|17055.5|17030|17025|17060.5|17055.5|17025.5|17020.5|1579
1664784300000|2022-10-03 08:05:00|17030.5|17025.5|17043.5|17038.5|17061.5|17056.5|17021|17016|1711
1664784600000|2022-10-03 08:10:00|17038.5|17033.5|17042|17037|17046|17041|17029.5|17024.5|650
1664784900000|2022-10-03 08:15:00|17043|17038|17052|17047|17054|17049|17040|17035|358
1664785200000|2022-10-03 08:20:00|17051.5|17046.5|17057|17052|17060.5|17055.5|17047|17042|328
1664785500000|2022-10-03 08:25:00|17056.5|17051.5|17048.5|17043.5|17064.5|17059.5|17037|17032|735
1664785800000|2022-10-03 08:30:00|17058.9|17028.9|17077.2|17047.2|17078.1|17048.1|17047|17017|0
1664786100000|2022-10-03 08:35:00|17078.1|17048.1|17066.6|17036.6|17078.9|17048.9|17061.4|17031.4|0
1664786400000|2022-10-03 08:40:00|17065.7|17035.7|17069.1|17039.1|17075.5|17045.5|17062.3|17032.3|0
1664786700000|2022-10-03 08:45:00|17069.5|17039.5|17071.5|17041.5|17079.3|17049.3|17063.9|17033.9|0
1664787000000|2022-10-03 08:50:00|17071.1|17041.1|17074.8|17044.8|17077.5|17047.5|17066.4|17036.4|0
1664787300000|2022-10-03 08:55:00|17075.2|17045.2|17071|17041|17076.6|17046.6|17068|17038|0
1664787600000|2022-10-03 09:00:00|17070.1|17040.1|17046.5|17016.5|17070.4|17040.4|17046.5|17016.5|0
1664787900000|2022-10-03 09:05:00|17045.6|17015.6|17033.2|17003.2|17050.3|17020.3|17022.4|16992.4|0
1664788200000|2022-10-03 09:10:00|17033.6|17003.6|17045.1|17015.1|17047.2|17017.2|17033.2|17003.2|0
1664788500000|2022-10-03 09:15:00|17046.8|17016.8|17056.5|17048.5|17062|17054|17029|17016.8|318
1664788800000|2022-10-03 09:20:00|17057|17049|17072|17064|17077.5|17069.5|17055|17047|102
1664789100000|2022-10-03 09:25:00|17072.5|17064.5|17079|17071|17081|17073|17068|17060|98
1664789400000|2022-10-03 09:30:00|17079.5|17071.5|17083|17075|17083.5|17075.5|17070|17062|91
1664789700000|2022-10-03 09:35:00|17083.5|17075.5|17070|17062|17089|17081|17066|17058|82
1664790000000|2022-10-03 09:40:00|17069.5|17061.5|17061.5|17053.5|17073.5|17065.5|17060|17052|66
1664790300000|2022-10-03 09:45:00|17061|17053|17058|17050|17065.5|17057.5|17055|17047|85
1664790600000|2022-10-03 09:50:00|17057.5|17049.5|17058.5|17050.5|17064.5|17056.5|17051.5|17043.5|46
1664790900000|2022-10-03 09:55:00|17059|17051|17066|17058|17066|17058|17057.5|17049.5|68
1664791200000|2022-10-03 10:00:00|17065.5|17057.5|17073.5|17065.5|17078|17070|17062|17054|103
1664791500000|2022-10-03 10:05:00|17073|17065|17074.5|17066.5|17074.5|17066.5|17066.5|17058.5|55
1664791800000|2022-10-03 10:10:00|17074|17066|17072|17064|17087|17079|17071.5|17063.5|79
1664792100000|2022-10-03 10:15:00|17071.5|17063.5|17082.5|17074.5|17082.5|17074.5|17068.5|17060.5|30
1664792400000|2022-10-03 10:20:00|17082|17074|17089.5|17081.5|17093.5|17085.5|17079|17071|88
1664792700000|2022-10-03 10:25:00|17089|17081|17108.5|17100.5|17110.5|17102.5|17085.5|17077.5|149
1664793000000|2022-10-03 10:30:00|17108|17100|17101.5|17093.5|17113|17105|17093|17085|127
1664793300000|2022-10-03 10:35:00|17101|17093|17086|17078|17104.5|17096.5|17084.5|17076.5|91
1664793600000|2022-10-03 10:40:00|17086.5|17078.5|17087|17079|17092|17084|17083.5|17075.5|35
1664793900000|2022-10-03 10:45:00|17086.5|17078.5|17106|17098|17106|17098|17084.5|17076.5|56
1664794200000|2022-10-03 10:50:00|17106.5|17098.5|17098|17090|17110|17102|17094|17086|70
1664794500000|2022-10-03 10:55:00|17097.5|17089.5|17105.5|17097.5|17109|17101|17096|17088|82
1664794800000|2022-10-03 11:00:00|17104|17096|17102|17094|17108.5|17100.5|17096.5|17088.5|55
1664795100000|2022-10-03 11:05:00|17101.5|17093.5|17098|17090|17107|17099|17097|17089|44
1664795400000|2022-10-03 11:10:00|17097.5|17089.5|17095|17087|17099.5|17091.5|17088|17080|80
1664795700000|2022-10-03 11:15:00|17094.5|17086.5|17092|17084|17101.5|17093.5|17092|17084|27
1664796000000|2022-10-03 11:20:00|17092.5|17084.5|17093.5|17085.5|17094.5|17086.5|17085|17077|86
1664796300000|2022-10-03 11:25:00|17093|17085|17095|17087|17096|17088|17087|17079|46
1664796600000|2022-10-03 11:30:00|17094.5|17086.5|17108|17100|17109.5|17101.5|17090.5|17082.5|133
1664796900000|2022-10-03 11:35:00|17107|17099|17110.5|17102.5|17116.5|17108.5|17107|17099|171
1664797200000|2022-10-03 11:40:00|17111|17103|17107.5|17099.5|17115.5|17107.5|17106.5|17098.5|102
1664797500000|2022-10-03 11:45:00|17107|17099|17106|17098|17117|17109|17106|17098|58
1664797800000|2022-10-03 11:50:00|17105.5|17097.5|17104.5|17096.5|17109.5|17101.5|17102|17094|68
1664798100000|2022-10-03 11:55:00|17105|17097|17132|17124|17134.5|17126.5|17103|17095|170
1664798400000|2022-10-03 12:00:00|17132.5|17124.5|17128.5|17120.5|17137.5|17129.5|17126|17118|164
1664798700000|2022-10-03 12:05:00|17129|17121|17130|17122|17135|17127|17121|17113|72
1664799000000|2022-10-03 12:10:00|17129.5|17121.5|17123.5|17115.5|17130|17122|17117.5|17109.5|63
1664799300000|2022-10-03 12:15:00|17124|17116|17124|17116|17130.5|17122.5|17117|17109|63
1664799600000|2022-10-03 12:20:00|17123.5|17115.5|17144.5|17136.5|17145|17137|17122|17114|104
1664799900000|2022-10-03 12:25:00|17144|17136|17142|17134|17147|17139|17140.5|17132.5|63
1664800200000|2022-10-03 12:30:00|17143|17135|17154.5|17146.5|17158|17150|17134|17126|155
1664800500000|2022-10-03 12:35:00|17155|17147|17149.5|17141.5|17156.5|17148.5|17143.5|17135.5|52
1664800800000|2022-10-03 12:40:00|17150|17142|17160.5|17152.5|17162.5|17154.5|17147|17139|95
1664801100000|2022-10-03 12:45:00|17160|17152|17169.5|17161.5|17172|17164|17159.5|17151.5|216
1664801400000|2022-10-03 12:50:00|17170.5|17162.5|17166.5|17158.5|17184|17176|17166.5|17158.5|168
1664801700000|2022-10-03 12:55:00|17166|17158|17160.5|17152.5|17168|17160|17158.5|17150.5|126
1664802000000|2022-10-03 13:00:00|17160|17152|17169.5|17161.5|17169.5|17161.5|17157|17149|78
1664802300000|2022-10-03 13:05:00|17170|17162|17168|17160|17172.5|17164.5|17157|17149|85
1664802600000|2022-10-03 13:10:00|17168.5|17160.5|17175.5|17167.5|17177.5|17169.5|17161|17153|74
1664802900000|2022-10-03 13:15:00|17175|17167|17177|17169|17183|17175|17168|17160|126
1664803200000|2022-10-03 13:20:00|17176.5|17168.5|17164.5|17156.5|17178.5|17170.5|17163|17155|96
1664803500000|2022-10-03 13:25:00|17164|17156|17160.5|17152.5|17166|17158|17157|17149|111
1664803800000|2022-10-03 13:30:00|17159.5|17151.5|17109.5|17101.5|17162|17154|17102|17094|669
1664804100000|2022-10-03 13:35:00|17109|17101|17094|17086|17114.5|17106.5|17091.5|17083.5|325
1664804400000|2022-10-03 13:40:00|17093|17085|17132|17124|17133.5|17125.5|17085|17077|379
1664804700000|2022-10-03 13:45:00|17132.5|17124.5|17156|17148|17165.5|17157.5|17118.5|17110.5|351
1664805000000|2022-10-03 13:50:00|17156.5|17148.5|17161|17153|17166|17158|17140|17132|330
1664805300000|2022-10-03 13:55:00|17160.5|17152.5|17142.5|17134.5|17164|17156|17133|17125|224
1664805600000|2022-10-03 14:00:00|17143|17135|17195.5|17187.5|17217|17209|17143|17135|644
1664805900000|2022-10-03 14:05:00|17196|17188|17224.5|17216.5|17236.5|17228.5|17193.5|17185.5|365
1664806200000|2022-10-03 14:10:00|17223.5|17215.5|17211.5|17203.5|17233|17225|17210|17202|298
1664806500000|2022-10-03 14:15:00|17211|17203|17219|17211|17226|17218|17204.5|17196.5|254
1664806800000|2022-10-03 14:20:00|17219.5|17211.5|17243.5|17235.5|17244.5|17236.5|17216.5|17208.5|294
1664807100000|2022-10-03 14:25:00|17244|17236|17245.5|17237.5|17259.5|17251.5|17241.5|17233.5|356
1664807400000|2022-10-03 14:30:00|17246|17238|17259.5|17251.5|17271|17263|17246|17238|285
1664807700000|2022-10-03 14:35:00|17260|17252|17257.5|17249.5|17274|17266|17250|17242|293
1664808000000|2022-10-03 14:40:00|17259|17251|17249.5|17241.5|17259|17251|17232.5|17224.5|288
1664808300000|2022-10-03 14:45:00|17249|17241|17255.5|17247.5|17264|17256|17246.5|17238.5|259
1664808600000|2022-10-03 14:50:00|17255|17247|17251|17243|17258|17250|17237|17229|215
1664808900000|2022-10-03 14:55:00|17250.5|17242.5|17238|17230|17255|17247|17236.5|17228.5|200
1664809200000|2022-10-03 15:00:00|17238.5|17230.5|17231|17223|17245.5|17237.5|17229|17221|211
1664809500000|2022-10-03 15:05:00|17231.5|17223.5|17254|17246|17255.5|17247.5|17228|17220|181
1664809800000|2022-10-03 15:10:00|17254.5|17246.5|17253|17245|17270|17262|17248|17240|208
1664810100000|2022-10-03 15:15:00|17252.5|17244.5|17245|17237|17257.5|17249.5|17243.5|17235.5|94
1664810400000|2022-10-03 15:20:00|17244.5|17236.5|17251|17243|17251|17243|17235|17227|139
1664810700000|2022-10-03 15:25:00|17251.5|17243.5|17245|17237|17253|17245|17240.5|17232.5|168
1664811000000|2022-10-03 15:30:00|17245.5|17237.5|17250|17242|17256.5|17248.5|17243.5|17235.5|112
1664811300000|2022-10-03 15:35:00|17249|17241|17251|17243|17253|17245|17238.5|17230.5|168
1664811600000|2022-10-03 15:40:00|17251.5|17243.5|17234.5|17226.5|17251.5|17243.5|17229|17221|141
1664811900000|2022-10-03 15:45:00|17234|17226|17250.5|17242.5|17252|17244|17233|17225|102
1664812200000|2022-10-03 15:50:00|17250|17242|17249.5|17241.5|17262.5|17254.5|17249|17241|68
1664812500000|2022-10-03 15:55:00|17249|17241|17249.5|17241.5|17252.5|17244.5|17235.5|17227.5|80
1664812800000|2022-10-03 16:00:00|17249|17241|17259.5|17251.5|17261.5|17253.5|17249|17241|46
1664813100000|2022-10-03 16:05:00|17260|17252|17280.5|17272.5|17281|17273|17253|17245|179
1664813400000|2022-10-03 16:10:00|17281|17273|17277.5|17269.5|17285.5|17277.5|17275.5|17267.5|126
1664813700000|2022-10-03 16:15:00|17277|17269|17271|17263|17280.5|17272.5|17263.5|17255.5|80
1664814000000|2022-10-03 16:20:00|17271.5|17263.5|17270|17262|17272.5|17264.5|17251|17243|190
1664814300000|2022-10-03 16:25:00|17269|17261|17252.5|17244.5|17270.5|17262.5|17249.5|17241.5|96
1664814600000|2022-10-03 16:30:00|17253|17245|17261|17253|17263.5|17255.5|17247.5|17239.5|98
1664814900000|2022-10-03 16:35:00|17260.5|17252.5|17260|17252|17264.5|17256.5|17250.5|17242.5|62
1664815200000|2022-10-03 16:40:00|17259.5|17251.5|17259|17251|17266.5|17258.5|17256|17248|84
1664815500000|2022-10-03 16:45:00|17258.5|17250.5|17250.5|17242.5|17259.5|17251.5|17250|17242|62
1664815800000|2022-10-03 16:50:00|17251|17243|17244|17236|17254|17246|17236.5|17228.5|186
1664816100000|2022-10-03 16:55:00|17243.5|17235.5|17258.5|17250.5|17259.5|17251.5|17239|17231|51
1664816400000|2022-10-03 17:00:00|17259|17251|17264|17256|17270|17262|17258.5|17250.5|87
1664816700000|2022-10-03 17:05:00|17264.5|17256.5|17269.5|17261.5|17271.5|17263.5|17256.5|17248.5|104
1664817000000|2022-10-03 17:10:00|17270|17262|17265.5|17257.5|17270.5|17262.5|17257.5|17249.5|78
1664817300000|2022-10-03 17:15:00|17266|17258|17265|17257|17271|17263|17262|17254|32
1664817600000|2022-10-03 17:20:00|17264.5|17256.5|17280|17272|17284.5|17276.5|17263|17255|97
1664817900000|2022-10-03 17:25:00|17280.5|17272.5|17276|17268|17283.5|17275.5|17271|17263|57
1664818200000|2022-10-03 17:30:00|17276.5|17268.5|17286.5|17278.5|17286.5|17278.5|17274.5|17266.5|90
1664818500000|2022-10-03 17:35:00|17286|17278|17273.5|17265.5|17286.5|17278.5|17272|17264|41
1664818800000|2022-10-03 17:40:00|17273|17265|17271.5|17263.5|17276.5|17268.5|17270.5|17262.5|35
1664819100000|2022-10-03 17:45:00|17272|17264|17278|17270|17281.5|17273.5|17271|17263|71
1664819400000|2022-10-03 17:50:00|17277.5|17269.5|17272.5|17264.5|17278|17270|17270|17262|52
1664819700000|2022-10-03 17:55:00|17272|17264|17268.5|17260.5|17274.5|17266.5|17268|17260|47
1664820000000|2022-10-03 18:00:00|17269|17261|17277|17269|17278|17270|17268.5|17260.5|48
1664820300000|2022-10-03 18:05:00|17276.5|17268.5|17280|17272|17288.5|17280.5|17274.5|17266.5|75
1664820600000|2022-10-03 18:10:00|17280.5|17272.5|17287.5|17279.5|17289.5|17281.5|17280.5|17272.5|42
1664820900000|2022-10-03 18:15:00|17287|17279|17290.5|17282.5|17291|17283|17284|17276|72
1664821200000|2022-10-03 18:20:00|17291|17283|17291|17283|17296|17288|17287.5|17279.5|67
1664821500000|2022-10-03 18:25:00|17291.5|17283.5|17302.5|17294.5|17303.5|17295.5|17286|17278|109
1664821800000|2022-10-03 18:30:00|17303|17295|17303|17295|17305.5|17297.5|17298.5|17290.5|77
1664822100000|2022-10-03 18:35:00|17303.5|17295.5|17297|17289|17304.5|17296.5|17294|17286|98
1664822400000|2022-10-03 18:40:00|17297.5|17289.5|17303|17295|17304|17296|17294.5|17286.5|97
1664822700000|2022-10-03 18:45:00|17302|17294|17291.5|17283.5|17306|17298|17290|17282|115
1664823000000|2022-10-03 18:50:00|17292|17284|17300|17292|17308|17300|17291|17283|116
1664823300000|2022-10-03 18:55:00|17299.5|17291.5|17313.6|17283.6|17317|17309|17299.5|17283.6|105
1664823600000|2022-10-03 19:00:00|17313.8|17283.8|17304.6|17274.6|17314.2|17284.2|17300.6|17270.6|0
1664823900000|2022-10-03 19:05:00|17304.4|17274.4|17322.5|17292.5|17322.7|17292.7|17304.4|17274.4|0
1664824200000|2022-10-03 19:10:00|17322.7|17292.7|17308.8|17278.8|17322.7|17292.7|17307.8|17277.8|0
1664824500000|2022-10-03 19:15:00|17308.6|17278.6|17298.5|17268.5|17308.6|17278.6|17295.1|17265.1|0
1664824800000|2022-10-03 19:20:00|17298.3|17268.3|17308.1|17278.1|17308.1|17278.1|17295.7|17265.7|0
1664825100000|2022-10-03 19:25:00|17307.8|17277.8|17310.5|17280.5|17317.3|17287.3|17307.8|17277.8|0
1664825400000|2022-10-03 19:30:00|17310.2|17280.2|17307.3|17277.3|17315|17285|17305.8|17275.8|0
1664825700000|2022-10-03 19:35:00|17307.1|17277.1|17311.6|17281.6|17314|17284|17301.7|17271.7|0
1664826000000|2022-10-03 19:40:00|17311.3|17281.3|17305.8|17275.8|17312.4|17282.4|17304.6|17274.6|0
1664826300000|2022-10-03 19:45:00|17305.5|17275.5|17302.5|17272.5|17309|17279|17298.8|17268.8|0
1664826600000|2022-10-03 19:50:00|17303.2|17273.2|17287.4|17257.4|17305|17275|17275.5|17245.5|0
1664826900000|2022-10-03 19:55:00|17287.2|17257.2|17283.2|17253.2|17287.2|17257.2|17263.7|17233.7|0
1664827200000|2022-10-03 20:00:00|17281.5|17251.5|17299.7|17269.7|17305.3|17275.3|17277.7|17247.7|0
1664827500000|2022-10-03 20:05:00|17300.5|17270.5|17297|17267|17305.3|17275.3|17296|17266|0
1664827800000|2022-10-03 20:10:00|17297.8|17267.8|17297|17267|17307.3|17277.3|17295.1|17265.1|0
1664828100000|2022-10-03 20:15:00|17297.8|17267.8|17295.1|17265.1|17302.1|17272.1|17294.2|17264.2|0
1664828400000|2022-10-03 20:20:00|17295.5|17265.5|17298.5|17268.5|17298.9|17268.9|17295.5|17265.5|0
1664828700000|2022-10-03 20:25:00|17299.4|17269.4|17302.3|17272.3|17303.3|17273.3|17296.7|17266.7|0
1664829000000|2022-10-03 20:30:00|17302.7|17272.7|17302.5|17272.5|17304.2|17274.2|17301.6|17271.6|0
1664829300000|2022-10-03 20:35:00|17302.9|17272.9|17301.6|17271.6|17305.3|17275.3|17299.7|17269.7|0
1664829600000|2022-10-03 20:40:00|17301.1|17271.1|17298.8|17268.8|17301.6|17271.6|17297.8|17267.8|0
1664829900000|2022-10-03 20:45:00|17297.9|17267.9|17296.9|17266.9|17299.7|17269.7|17296.4|17266.4|0
1664830200000|2022-10-03 20:50:00|17297.3|17267.3|17296|17266|17297.3|17267.3|17295|17265|0
1664830500000|2022-10-03 20:55:00|17295.1|17265.1|17289|17259|17295.1|17265.1|17287.1|17257.1|0
1664830800000|2022-10-03 21:00:00|17289.2|17259.2|17287.2|17257.2|17289.9|17259.9|17285.4|17255.4|0
1664831100000|2022-10-03 21:05:00|17287.5|17257.5|17287.4|17257.4|17288|17258|17286.9|17256.9|0
1664831400000|2022-10-03 21:10:00|17287.8|17257.8|17288.5|17258.5|17289|17259|17287.4|17257.4|0
1664831700000|2022-10-03 21:15:00|17288.8|17258.8|17288.4|17258.4|17289|17259|17287.7|17257.7|0
1664832000000|2022-10-03 21:20:00|17288.7|17258.7|17289.3|17259.3|17289.7|17259.7|17288.2|17258.2|0
1664832300000|2022-10-03 21:25:00|17289.4|17259.4|17290.6|17260.6|17292.1|17262.1|17289.4|17259.4|0
1664832600000|2022-10-03 21:30:00|17290.9|17260.9|17292|17262|17292|17262|17290.9|17260.9|0
1664832900000|2022-10-03 21:35:00|17292.1|17262.1|17289|17259|17292.2|17262.2|17288.3|17258.3|0
1664833200000|2022-10-03 21:40:00|17289.6|17259.6|17289.3|17259.3|17289.7|17259.7|17288.2|17258.2|0
1664833500000|2022-10-03 21:45:00|17288.7|17258.7|17290.9|17260.9|17291.5|17261.5|17288.5|17258.5|0
1664833800000|2022-10-03 21:50:00|17291.2|17261.2|17290.7|17260.7|17291.3|17261.3|17290.1|17260.1|0
1664834100000|2022-10-03 21:55:00|17291.5|17261.5|17292.4|17262.4|17292.4|17262.4|17290|17260|0
1664834400000|2022-10-03 22:00:00|17295.6|17265.6|17308.1|17278.1|17310.9|17280.9|17293.1|17263.1|0
1664834700000|2022-10-03 22:05:00|17307.6|17277.6|17311.9|17281.9|17312.9|17282.9|17306.3|17276.3|0
1664835000000|2022-10-03 22:10:00|17312.8|17282.8|17306.3|17276.3|17313.8|17283.8|17306.3|17276.3|0
1664835300000|2022-10-03 22:15:00|17305.4|17275.4|17295.5|17265.5|17307.2|17277.2|17295.1|17265.1|0
1664835600000|2022-10-03 22:20:00|17295.9|17265.9|17293.4|17263.4|17296.2|17266.2|17290.6|17260.6|0
1664835900000|2022-10-03 22:25:00|17292.5|17262.5|17283.6|17253.6|17294.4|17264.4|17282.2|17252.2|0
1664836200000|2022-10-03 22:30:00|17284.9|17254.9|17256.4|17226.4|17285.9|17255.9|17252.7|17222.7|0
1664836500000|2022-10-03 22:35:00|17257.2|17227.2|17254|17224|17262.1|17232.1|17252.5|17222.5|0
1664836800000|2022-10-03 22:40:00|17254.4|17224.4|17275.8|17245.8|17279.5|17249.5|17254.4|17224.4|0
1664837100000|2022-10-03 22:45:00|17276.6|17246.6|17268.2|17238.2|17280.5|17250.5|17267.3|17237.3|0
1664837400000|2022-10-03 22:50:00|17269.1|17239.1|17272|17242|17272|17242|17269.1|17239.1|0
1664837700000|2022-10-03 22:55:00|17271.1|17241.1|17274.9|17244.9|17279.5|17249.5|17271|17241|0
1664838000000|2022-10-03 23:00:00|17275.8|17245.8|17289|17259|17290.9|17260.9|17273.1|17243.1|0
1664838300000|2022-10-03 23:05:00|17289.8|17259.8|17288.2|17258.2|17289.9|17259.9|17281.7|17251.7|0
1664838600000|2022-10-03 23:10:00|17289.1|17259.1|17288.2|17258.2|17292.9|17262.9|17281.7|17251.7|0
1664838900000|2022-10-03 23:15:00|17288.7|17258.7|17301.7|17271.7|17301.7|17271.7|17288.2|17258.2|0
1664839200000|2022-10-03 23:20:00|17301.2|17271.2|17309.3|17279.3|17314.9|17284.9|17298.9|17268.9|0
1664839500000|2022-10-03 23:25:00|17308.9|17278.9|17311.6|17281.6|17313.1|17283.1|17305.6|17275.6|0
1664839800000|2022-10-03 23:30:00|17312.5|17282.5|17309.3|17279.3|17319.1|17289.1|17308.4|17278.4|0
1664840100000|2022-10-03 23:35:00|17308.5|17278.5|17306.4|17276.4|17310.3|17280.3|17304.7|17274.7|0
1664840400000|2022-10-03 23:40:00|17306.8|17276.8|17307.2|17277.2|17314.2|17284.2|17302|17272|0
1664840700000|2022-10-03 23:45:00|17307.1|17277.1|17320.8|17290.8|17321.7|17291.7|17303.9|17273.9|0
1664841000000|2022-10-03 23:50:00|17320.3|17290.3|17311|17281|17324.5|17294.5|17308.2|17278.2|0
1664841300000|2022-10-03 23:55:00|17311.9|17281.9|17326.8|17296.8|17327.7|17297.7|17310.1|17280.1|0
1664841600000|2022-10-04 00:00:00|17326.4|17296.4|17324.7|17294.7|17328.2|17298.2|17318.1|17288.1|0
1664841900000|2022-10-04 00:05:00|17325.6|17295.6|17339.8|17309.8|17339.8|17309.8|17325.6|17295.6|0
1664842200000|2022-10-04 00:10:00|17340.7|17310.7|17345.6|17315.6|17345.6|17315.6|17331.9|17301.9|0
1664842500000|2022-10-04 00:15:00|17345.1|17315.1|17370.5|17340.5|17386.9|17356.9|17344.1|17314.1|0
1664842800000|2022-10-04 00:20:00|17371.3|17341.3|17349.9|17319.9|17373.4|17343.4|17348.3|17318.3|0
1664843100000|2022-10-04 00:25:00|17350.3|17320.3|17354.9|17324.9|17357.8|17327.8|17347.3|17317.3|0
1664843400000|2022-10-04 00:30:00|17355.3|17325.3|17355.3|17325.3|17361.1|17331.1|17351.1|17321.1|0
1664843700000|2022-10-04 00:35:00|17354.4|17324.4|17349.3|17319.3|17354.4|17324.4|17346.4|17316.4|0
1664844000000|2022-10-04 00:40:00|17349.8|17319.8|17347.2|17317.2|17355.6|17325.6|17344.3|17314.3|0
1664844300000|2022-10-04 00:45:00|17346.4|17316.4|17350.6|17320.6|17353.1|17323.1|17343.6|17313.6|0
1664844600000|2022-10-04 00:50:00|17351|17321|17357.6|17327.6|17357.6|17327.6|17346.9|17316.9|0
1664844900000|2022-10-04 00:55:00|17358|17328|17372|17342|17372|17342|17357.6|17327.6|0
1664845200000|2022-10-04 01:00:00|17372.5|17342.5|17358.5|17328.5|17372.5|17342.5|17356.9|17326.9|0
1664845500000|2022-10-04 01:05:00|17359|17329|17356.1|17326.1|17361.5|17331.5|17353.1|17323.1|0
1664845800000|2022-10-04 01:10:00|17356.9|17326.9|17346.2|17316.2|17357.3|17327.3|17344.9|17314.9|0
1664846100000|2022-10-04 01:15:00|17345.3|17315.3|17348.8|17318.8|17351.7|17321.7|17343.7|17313.7|0
1664846400000|2022-10-04 01:20:00|17349.2|17319.2|17337.2|17307.2|17352.5|17322.5|17335.9|17305.9|0
1664846700000|2022-10-04 01:25:00|17338|17308|17341.3|17311.3|17344.1|17314.1|17334.6|17304.6|0
1664847000000|2022-10-04 01:30:00|17340.5|17310.5|17341.2|17311.2|17352.5|17322.5|17338.4|17308.4|0
1664847300000|2022-10-04 01:35:00|17341.7|17311.7|17337.7|17307.7|17341.7|17311.7|17334.8|17304.8|0
1664847600000|2022-10-04 01:40:00|17336|17306|17334.6|17304.6|17337.3|17307.3|17333.2|17303.2|0
1664847900000|2022-10-04 01:45:00|17334.2|17304.2|17336.7|17306.7|17338.3|17308.3|17332|17302|0
1664848200000|2022-10-04 01:50:00|17337.1|17307.1|17333.9|17303.9|17339.6|17309.6|17330.2|17300.2|0
1664848500000|2022-10-04 01:55:00|17334.3|17304.3|17318.8|17288.8|17335.6|17305.6|17317.9|17287.9|0
1664848800000|2022-10-04 02:00:00|17319.2|17289.2|17320.8|17290.8|17325.6|17295.6|17317.1|17287.1|0
1664849100000|2022-10-04 02:05:00|17320.4|17290.4|17303.4|17273.4|17325.7|17295.7|17303.4|17273.4|0
1664849400000|2022-10-04 02:10:00|17303|17273|17304.5|17274.5|17312.9|17282.9|17302|17272|0
1664849700000|2022-10-04 02:15:00|17304.1|17274.1|17305.1|17275.1|17308.6|17278.6|17297.1|17267.1|0
1664850000000|2022-10-04 02:20:00|17304.6|17274.6|17301.5|17271.5|17306.9|17276.9|17299.5|17269.5|0
1664850300000|2022-10-04 02:25:00|17301.9|17271.9|17312.6|17282.6|17315.1|17285.1|17301.5|17271.5|0
1664850600000|2022-10-04 02:30:00|17313.1|17283.1|17321.2|17291.2|17321.6|17291.6|17313.1|17283.1|0
1664850900000|2022-10-04 02:35:00|17320.8|17290.8|17317.7|17287.7|17322.1|17292.1|17313.9|17283.9|0
1664851200000|2022-10-04 02:40:00|17317.3|17287.3|17315.6|17285.6|17321.3|17291.3|17315|17285|0
1664851500000|2022-10-04 02:45:00|17316.5|17286.5|17305.2|17275.2|17316.5|17286.5|17304.8|17274.8|0
1664851800000|2022-10-04 02:50:00|17308.2|17278.2|17324.9|17294.9|17326.5|17296.5|17308.2|17278.2|0
1664852100000|2022-10-04 02:55:00|17325.3|17295.3|17334.1|17304.1|17334.5|17304.5|17324.1|17294.1|0
1664852400000|2022-10-04 03:00:00|17334.5|17304.5|17328.2|17298.2|17335.3|17305.3|17327|17297|0
1664852700000|2022-10-04 03:05:00|17329.1|17299.1|17322.1|17292.1|17329.1|17299.1|17320.9|17290.9|0
1664853000000|2022-10-04 03:10:00|17321.7|17291.7|17327.3|17297.3|17328.5|17298.5|17321.7|17291.7|0
1664853300000|2022-10-04 03:15:00|17328.1|17298.1|17334.9|17304.9|17334.9|17304.9|17328.1|17298.1|0
1664853600000|2022-10-04 03:20:00|17334|17304|17336.9|17306.9|17336.9|17306.9|17330.6|17300.6|0
1664853900000|2022-10-04 03:25:00|17336|17306|17334.4|17304.4|17336.6|17306.6|17334.4|17304.4|0
1664854200000|2022-10-04 03:30:00|17335.3|17305.3|17345.8|17315.8|17346.2|17316.2|17335.3|17305.3|0
1664854500000|2022-10-04 03:35:00|17346.2|17316.2|17355.4|17325.4|17358.8|17328.8|17344.5|17314.5|0
1664854800000|2022-10-04 03:40:00|17354.9|17324.9|17376.2|17346.2|17382.9|17352.9|17353.7|17323.7|0
1664855100000|2022-10-04 03:45:00|17375.8|17345.8|17370.4|17340.4|17381.4|17351.4|17368.5|17338.5|0
1664855400000|2022-10-04 03:50:00|17371.3|17341.3|17382.2|17352.2|17382.2|17352.2|17370.4|17340.4|0
1664855700000|2022-10-04 03:55:00|17381.8|17351.8|17384.9|17354.9|17386.8|17356.8|17378.8|17348.8|0
1664856000000|2022-10-04 04:00:00|17385.3|17355.3|17384.9|17354.9|17394.4|17364.4|17384.9|17354.9|0
1664856300000|2022-10-04 04:05:00|17385.3|17355.3|17374.6|17344.6|17386.1|17356.1|17372|17342|0
1664856600000|2022-10-04 04:10:00|17375|17345|17374.6|17344.6|17375.8|17345.8|17369.1|17339.1|0
1664856900000|2022-10-04 04:15:00|17374.4|17344.4|17375.5|17345.5|17378.2|17348.2|17373.4|17343.4|0
1664857200000|2022-10-04 04:20:00|17374.6|17344.6|17375.1|17345.1|17381.4|17351.4|17372.9|17342.9|0
1664857500000|2022-10-04 04:25:00|17375.5|17345.5|17375.7|17345.7|17379.3|17349.3|17371.7|17341.7|0
1664857800000|2022-10-04 04:30:00|17376.1|17346.1|17389.9|17359.9|17393.6|17363.6|17373.8|17343.8|0
1664858100000|2022-10-04 04:35:00|17389.5|17359.5|17396.8|17366.8|17405.1|17375.1|17388.7|17358.7|0
1664858400000|2022-10-04 04:40:00|17396.3|17366.3|17379.7|17349.7|17397.8|17367.8|17378.8|17348.8|0
1664858700000|2022-10-04 04:45:00|17375.5|17345.5|17373.9|17343.9|17378.1|17348.1|17373.1|17343.1|0
1664859000000|2022-10-04 04:50:00|17373.1|17343.1|17376.9|17346.9|17378.9|17348.9|17371.3|17341.3|0
1664859300000|2022-10-04 04:55:00|17377.3|17347.3|17369.7|17339.7|17378.6|17348.6|17369.7|17339.7|0
1664859600000|2022-10-04 05:00:00|17369.3|17339.3|17373.7|17343.7|17376.4|17346.4|17367.4|17337.4|0
1664859900000|2022-10-04 05:05:00|17373.5|17343.5|17376.8|17346.8|17378.5|17348.5|17369.7|17339.7|0
1664860200000|2022-10-04 05:10:00|17377.7|17347.7|17386.6|17356.6|17387.5|17357.5|17376.8|17346.8|0
1664860500000|2022-10-04 05:15:00|17387|17357|17374.7|17344.7|17389.2|17359.2|17374.7|17344.7|0
1664860800000|2022-10-04 05:20:00|17375.6|17345.6|17365.6|17335.6|17375.6|17345.6|17363.5|17333.5|0
1664861100000|2022-10-04 05:25:00|17366|17336|17364.8|17334.8|17367.7|17337.7|17363.9|17333.9|0
1664861400000|2022-10-04 05:30:00|17365.2|17335.2|17353.3|17323.3|17366.7|17336.7|17350.2|17320.2|0
1664861700000|2022-10-04 05:35:00|17353.7|17323.7|17359.6|17329.6|17359.6|17329.6|17353.3|17323.3|0
1664862000000|2022-10-04 05:40:00|17358.8|17328.8|17369.5|17339.5|17369.6|17339.6|17357.6|17327.6|0
1664862300000|2022-10-04 05:45:00|17369|17339|17380|17350|17380|17350|17366.9|17336.9|0
1664862600000|2022-10-04 05:50:00|17379.6|17349.6|17371.7|17341.7|17380|17350|17370|17340|0
1664862900000|2022-10-04 05:55:00|17372.1|17342.1|17369.1|17339.1|17372.5|17342.5|17364.6|17334.6|0
1664863200000|2022-10-04 06:00:00|17369.6|17339.6|17363.7|17333.7|17371.3|17341.3|17358.2|17328.2|0
1664863500000|2022-10-04 06:05:00|17364.1|17334.1|17373|17343|17379.3|17349.3|17358.8|17328.8|0
1664863800000|2022-10-04 06:10:00|17372.6|17342.6|17374.7|17344.7|17379.4|17349.4|17370.6|17340.6|0
1664864100000|2022-10-04 06:15:00|17373.9|17343.9|17373.4|17343.4|17383.9|17353.9|17372.2|17342.2|0
1664864400000|2022-10-04 06:20:00|17372.9|17342.9|17386.9|17356.9|17387.7|17357.7|17369.6|17339.6|0
1664864700000|2022-10-04 06:25:00|17387.7|17357.7|17387.2|17357.2|17388.6|17358.6|17380.6|17350.6|0
1664865000000|2022-10-04 06:30:00|17386.8|17356.8|17393.6|17363.6|17400.4|17370.4|17385.1|17355.1|0
1664865300000|2022-10-04 06:35:00|17392.7|17362.7|17391.2|17361.2|17394|17364|17383.6|17353.6|0
1664865600000|2022-10-04 06:40:00|17392|17362|17393.3|17363.3|17396.3|17366.3|17384.2|17354.2|0
1664865900000|2022-10-04 06:45:00|17393.7|17363.7|17404|17374|17409|17379|17393.7|17363.7|0
1664866200000|2022-10-04 06:50:00|17403.6|17373.6|17405.9|17375.9|17407.2|17377.2|17392.4|17362.4|0
1664866500000|2022-10-04 06:55:00|17405.5|17375.5|17398.9|17368.9|17407.9|17377.9|17398.4|17368.4|0
1664866800000|2022-10-04 07:00:00|17399.2|17369.2|17385.2|17355.2|17401.8|17371.8|17380.2|17350.2|0
1664867100000|2022-10-04 07:05:00|17386.1|17356.1|17398.7|17368.7|17412.8|17382.8|17382.7|17352.7|0
1664867400000|2022-10-04 07:10:00|17400|17370|17405.4|17375.4|17405.8|17375.8|17385.6|17355.6|0
1664867700000|2022-10-04 07:15:00|17405|17375|17425.2|17395.2|17426.2|17396.2|17400.5|17370.5|0
1664868000000|2022-10-04 07:20:00|17424.3|17394.3|17425.4|17395.4|17431.3|17401.3|17421.8|17391.8|0
1664868300000|2022-10-04 07:25:00|17427.1|17397.1|17422.8|17392.8|17430.4|17400.4|17414.7|17384.7|0
1664868600000|2022-10-04 07:30:00|17423.3|17393.3|17434.2|17404.2|17439.9|17409.9|17416.9|17386.9|0
1664868900000|2022-10-04 07:35:00|17435|17405|17436.4|17406.4|17450.5|17420.5|17434|17404|0
1664869200000|2022-10-04 07:40:00|17436.9|17406.9|17421.6|17391.6|17438.1|17408.1|17414.5|17384.5|0
1664869500000|2022-10-04 07:45:00|17422|17392|17416.7|17386.7|17435|17405|17413.3|17383.3|0
1664869800000|2022-10-04 07:50:00|17417.1|17387.1|17417.5|17387.5|17424.6|17394.6|17413.7|17383.7|0
1664870100000|2022-10-04 07:55:00|17416.6|17386.6|17419|17389|17420.7|17390.7|17406.1|17376.1|0
1664870400000|2022-10-04 08:00:00|17419.9|17389.9|17419|17389|17423.9|17393.9|17413.9|17383.9|0
1664870700000|2022-10-04 08:05:00|17419.4|17389.4|17417.9|17387.9|17424.3|17394.3|17414.4|17384.4|0
1664871000000|2022-10-04 08:10:00|17418.8|17388.8|17416.9|17386.9|17423.6|17393.6|17412.6|17382.6|0
1664871300000|2022-10-04 08:15:00|17416|17386|17413.8|17383.8|17419.8|17389.8|17409.2|17379.2|0
1664871600000|2022-10-04 08:20:00|17413|17383|17402.1|17372.1|17417.4|17387.4|17401.3|17371.3|0
1664871900000|2022-10-04 08:25:00|17402|17372|17407.8|17377.8|17411.6|17381.6|17398.5|17368.5|0
1664872200000|2022-10-04 08:30:00|17408|17378|17413.6|17383.6|17413.6|17383.6|17403.9|17373.9|0
1664872500000|2022-10-04 08:35:00|17413.1|17383.1|17416.7|17386.7|17417.9|17387.9|17407.8|17377.8|0
1664872800000|2022-10-04 08:40:00|17417.5|17387.5|17406.1|17376.1|17427.4|17397.4|17404.2|17374.2|0
1664873100000|2022-10-04 08:45:00|17405.7|17375.7|17415.6|17385.6|17417.7|17387.7|17404.1|17374.1|0
1664873400000|2022-10-04 08:50:00|17416|17386|17406.8|17376.8|17420.6|17390.6|17404.1|17374.1|0
1664873700000|2022-10-04 08:55:00|17406.4|17376.4|17415.3|17385.3|17416.2|17386.2|17400.7|17370.7|0
1664874000000|2022-10-04 09:00:00|17414.9|17384.9|17410.5|17380.5|17421.6|17391.6|17410.5|17380.5|0
1664874300000|2022-10-04 09:05:00|17411.4|17381.4|17391.1|17361.1|17414.2|17384.2|17388.2|17358.2|0
1664874600000|2022-10-04 09:10:00|17391.5|17361.5|17371.1|17341.1|17393.2|17363.2|17369.2|17339.2|0
1664874900000|2022-10-04 09:15:00|17370.9|17340.9|17381.8|17351.8|17384.3|17354.3|17370|17340|0
1664875200000|2022-10-04 09:20:00|17381.4|17351.4|17388.2|17358.2|17389|17359|17377.9|17347.9|0
1664875500000|2022-10-04 09:25:00|17389|17359|17405.9|17375.9|17408.2|17378.2|17387|17357|0
1664875800000|2022-10-04 09:30:00|17405|17375|17390.9|17360.9|17406|17376|17377.8|17347.8|0
1664876100000|2022-10-04 09:35:00|17391.3|17361.3|17402.2|17372.2|17406|17376|17385|17355|0
1664876400000|2022-10-04 09:40:00|17401.3|17371.3|17410.5|17380.5|17414.2|17384.2|17401.3|17371.3|0
1664876700000|2022-10-04 09:45:00|17411.3|17381.3|17407.5|17377.5|17411.3|17381.3|17400|17370|0
1664877000000|2022-10-04 09:50:00|17407.9|17377.9|17422.7|17392.7|17427.7|17397.7|17406.2|17376.2|0
1664877300000|2022-10-04 09:55:00|17423.6|17393.6|17423.5|17393.5|17432.1|17402.1|17416.3|17386.3|0
1664877600000|2022-10-04 10:00:00|17422.7|17392.7|17422.1|17392.1|17428.1|17398.1|17416.5|17386.5|0
1664877900000|2022-10-04 10:05:00|17422.3|17392.3|17424.8|17394.8|17425.2|17395.2|17412.3|17382.3|0
1664878200000|2022-10-04 10:10:00|17423.5|17393.5|17435.9|17405.9|17444.4|17414.4|17419.4|17389.4|0
1664878500000|2022-10-04 10:15:00|17436.2|17406.2|17455.9|17425.9|17457.6|17427.6|17433.6|17403.6|0
1664878800000|2022-10-04 10:20:00|17455|17425|17456|17426|17457.3|17427.3|17448|17418|0
1664879100000|2022-10-04 10:25:00|17456.4|17426.4|17463.5|17433.5|17465.6|17435.6|17449.5|17419.5|0
1664879400000|2022-10-04 10:30:00|17463.1|17433.1|17461.4|17431.4|17475.6|17445.6|17458|17428|0
1664879700000|2022-10-04 10:35:00|17462.3|17432.3|17456|17426|17466.9|17436.9|17450.6|17420.6|0
1664880000000|2022-10-04 10:40:00|17455.1|17425.1|17461.4|17431.4|17463.1|17433.1|17452.7|17422.7|0
1664880300000|2022-10-04 10:45:00|17461.1|17431.1|17445.6|17415.6|17461.1|17431.1|17444.7|17414.7|0
1664880600000|2022-10-04 10:50:00|17446.4|17416.4|17437.1|17407.1|17449.8|17419.8|17434.6|17404.6|0
1664880900000|2022-10-04 10:55:00|17436.7|17406.7|17427.3|17397.3|17440.4|17410.4|17425.6|17395.6|0
1664881200000|2022-10-04 11:00:00|17426.4|17396.4|17410.4|17380.4|17426.4|17396.4|17409.2|17379.2|0
1664881500000|2022-10-04 11:05:00|17408.7|17378.7|17416.2|17386.2|17418.3|17388.3|17404.9|17374.9|0
1664881800000|2022-10-04 11:10:00|17415.4|17385.4|17407.8|17377.8|17421.2|17391.2|17407.3|17377.3|0
1664882100000|2022-10-04 11:15:00|17408.7|17378.7|17421.1|17391.1|17423.6|17393.6|17405.8|17375.8|0
1664882400000|2022-10-04 11:20:00|17420.7|17390.7|17407.6|17377.6|17422.8|17392.8|17405.5|17375.5|0
1664882700000|2022-10-04 11:25:00|17408.4|17378.4|17405.6|17375.6|17410.6|17380.6|17402.3|17372.3|0
1664883000000|2022-10-04 11:30:00|17406|17376|17432.5|17402.5|17432.5|17402.5|17406|17376|0
1664883300000|2022-10-04 11:35:00|17430.8|17400.8|17434.3|17404.3|17438|17408|17425|17395|0
1664883600000|2022-10-04 11:40:00|17433.5|17403.5|17436|17406|17437.7|17407.7|17427.6|17397.6|0
1664883900000|2022-10-04 11:45:00|17435.2|17405.2|17433.3|17403.3|17446.8|17416.8|17424.3|17394.3|0
1664884200000|2022-10-04 11:50:00|17434.1|17404.1|17448|17418|17449.7|17419.7|17431.6|17401.6|0
1664884500000|2022-10-04 11:55:00|17447.2|17417.2|17444.1|17414.1|17451|17421|17439.2|17409.2|0
1664884800000|2022-10-04 12:00:00|17443.2|17413.2|17449.6|17419.6|17450.5|17420.5|17435.3|17405.3|0
1664885100000|2022-10-04 12:05:00|17449.2|17419.2|17447.5|17417.5|17450.5|17420.5|17443.8|17413.8|0
1664885400000|2022-10-04 12:10:00|17447.2|17417.2|17448|17418|17457.7|17427.7|17441.7|17411.7|0
1664885700000|2022-10-04 12:15:00|17448.8|17418.8|17450.7|17420.7|17454.5|17424.5|17448|17418|0
1664886000000|2022-10-04 12:20:00|17451.6|17421.6|17424.1|17394.1|17451.6|17421.6|17420.5|17390.5|0
1664886300000|2022-10-04 12:25:00|17425|17395|17423.7|17393.7|17428.8|17398.8|17415.3|17385.3|0
1664886600000|2022-10-04 12:30:00|17423.2|17393.2|17415.9|17385.9|17426.2|17396.2|17412.2|17382.2|0
1664886900000|2022-10-04 12:35:00|17416.7|17386.7|17405.8|17375.8|17426.8|17396.8|17404.9|17374.9|0
1664887200000|2022-10-04 12:40:00|17404.9|17374.9|17409|17379|17416.6|17386.6|17404.9|17374.9|0
1664887500000|2022-10-04 12:45:00|17408.2|17378.2|17403.5|17373.5|17409|17379|17399.3|17369.3|0
1664887800000|2022-10-04 12:50:00|17404.3|17374.3|17425.1|17395.1|17425.1|17395.1|17402.6|17372.6|0
1664888100000|2022-10-04 12:55:00|17425.9|17395.9|17428.1|17398.1|17429|17399|17410.9|17380.9|0
1664888400000|2022-10-04 13:00:00|17427.3|17397.3|17422.6|17392.6|17428.5|17398.5|17416.3|17386.3|0
1664888700000|2022-10-04 13:05:00|17423|17393|17410|17380|17425.5|17395.5|17405.7|17375.7|0
1664889000000|2022-10-04 13:10:00|17409.1|17379.1|17404.6|17374.6|17410|17380|17401.2|17371.2|0
1664889300000|2022-10-04 13:15:00|17405.5|17375.5|17419.3|17389.3|17421.8|17391.8|17404.6|17374.6|0
1664889600000|2022-10-04 13:20:00|17418.4|17388.4|17415.7|17385.7|17421.3|17391.3|17411.4|17381.4|0
1664889900000|2022-10-04 13:25:00|17417.4|17387.4|17418.6|17388.6|17420.7|17390.7|17400.7|17370.7|0
1664890200000|2022-10-04 13:30:00|17419.4|17389.4|17453.2|17423.2|17496.7|17466.7|17417|17387|0
1664890500000|2022-10-04 13:35:00|17453.4|17423.4|17479.2|17449.2|17479.8|17449.8|17439.3|17409.3|0
1664890800000|2022-10-04 13:40:00|17479.4|17449.4|17495.3|17465.3|17496.1|17466.1|17469.7|17439.7|0
1664891100000|2022-10-04 13:45:00|17495.5|17465.5|17560.6|17530.6|17574.6|17544.6|17492.3|17462.3|0
1664891400000|2022-10-04 13:50:00|17560.8|17530.8|17524.1|17494.1|17576.4|17546.4|17522.1|17492.1|0
1664891700000|2022-10-04 13:55:00|17523.9|17493.9|17564.3|17534.3|17582.6|17552.6|17522.7|17492.7|0
1664892000000|2022-10-04 14:00:00|17564.9|17534.9|17596.5|17566.5|17600.1|17570.1|17556.5|17526.5|0
1664892300000|2022-10-04 14:05:00|17596.3|17566.3|17577.8|17547.8|17597.7|17567.7|17565.1|17535.1|0
1664892600000|2022-10-04 14:10:00|17577.6|17547.6|17576.1|17546.1|17584.3|17554.3|17554.2|17524.2|0
1664892900000|2022-10-04 14:15:00|17576.3|17546.3|17606.9|17576.9|17627.2|17597.2|17567.4|17537.4|0
1664893200000|2022-10-04 14:20:00|17607|17577|17601.6|17571.6|17619.6|17589.6|17598.2|17568.2|0
1664893500000|2022-10-04 14:25:00|17601.4|17571.4|17598.7|17568.7|17614.1|17584.1|17595.6|17565.6|0
1664893800000|2022-10-04 14:30:00|17598.6|17568.6|17606|17576|17607.8|17577.8|17584.3|17554.3|0
1664894100000|2022-10-04 14:35:00|17606.3|17576.3|17622.3|17592.3|17625.5|17595.5|17594.9|17564.9|0
1664894400000|2022-10-04 14:40:00|17622.6|17592.6|17652.6|17622.6|17662.5|17632.5|17622.3|17592.3|0
1664894700000|2022-10-04 14:45:00|17652.4|17622.4|17693.2|17663.2|17708.2|17678.2|17652.2|17622.2|0
1664895000000|2022-10-04 14:50:00|17693.4|17663.4|17685.9|17655.9|17719.8|17689.8|17660.7|17630.7|0
1664895300000|2022-10-04 14:55:00|17686.1|17656.1|17676.8|17646.8|17686.5|17656.5|17665.7|17635.7|0
1664895600000|2022-10-04 15:00:00|17677|17647|17712.3|17682.3|17734.4|17704.4|17676.8|17646.8|0
1664895900000|2022-10-04 15:05:00|17712.5|17682.5|17647.5|17617.5|17720.4|17690.4|17647|17617|0
1664896200000|2022-10-04 15:10:00|17647.2|17617.2|17674|17644|17676|17646|17634.2|17604.2|0
1664896500000|2022-10-04 15:15:00|17674.2|17644.2|17683.1|17653.1|17691.5|17661.5|17667.2|17637.2|0
1664896800000|2022-10-04 15:20:00|17682.9|17652.9|17672.7|17642.7|17683.4|17653.4|17666.3|17636.3|0
1664897100000|2022-10-04 15:25:00|17672.4|17642.4|17680.3|17650.3|17685.6|17655.6|17660.2|17630.2|0
1664897400000|2022-10-04 15:30:00|17680|17650|17656.9|17626.9|17683.2|17653.2|17653.4|17623.4|0
1664897700000|2022-10-04 15:35:00|17657|17627|17642.8|17612.8|17665.1|17635.1|17641.5|17611.5|0
1664898000000|2022-10-04 15:40:00|17642.9|17612.9|17625.3|17595.3|17648.7|17618.7|17625.1|17595.1|0
1664898300000|2022-10-04 15:45:00|17625.5|17595.5|17625.2|17595.2|17631.3|17601.3|17613.8|17583.8|0
1664898600000|2022-10-04 15:50:00|17625|17595|17635.7|17605.7|17653.3|17623.3|17625|17595|0
1664898900000|2022-10-04 15:55:00|17635.4|17605.4|17643.7|17613.7|17643.7|17613.7|17628.3|17598.3|0
1664899200000|2022-10-04 16:00:00|17643.9|17613.9|17629.9|17599.9|17651.1|17621.1|17628.8|17598.8|0
1664899500000|2022-10-04 16:05:00|17630.1|17600.1|17614.7|17584.7|17645.6|17615.6|17614.5|17584.5|0
1664899800000|2022-10-04 16:10:00|17614.5|17584.5|17588.4|17558.4|17614.7|17584.7|17587.9|17557.9|0
1664900100000|2022-10-04 16:15:00|17588.6|17558.6|17592.5|17562.5|17601.6|17571.6|17584.7|17554.7|0
1664900400000|2022-10-04 16:20:00|17592.2|17562.2|17578.4|17548.4|17598|17568|17577.7|17547.7|0
1664900700000|2022-10-04 16:25:00|17578.2|17548.2|17612.9|17582.9|17622.4|17592.4|17578.2|17548.2|0
1664901000000|2022-10-04 16:30:00|17612.7|17582.7|17605.5|17575.5|17623.1|17593.1|17599.3|17569.3|0
1664901300000|2022-10-04 16:35:00|17605.3|17575.3|17590.7|17560.7|17605.5|17575.5|17585.1|17555.1|0
1664901600000|2022-10-04 16:40:00|17590.4|17560.4|17561.4|17531.4|17590.7|17560.7|17552.7|17522.7|0
1664901900000|2022-10-04 16:45:00|17561.3|17531.3|17539.5|17509.5|17561.8|17531.8|17537.3|17507.3|0
1664902200000|2022-10-04 16:50:00|17539.2|17509.2|17535.3|17505.3|17546.6|17516.6|17534.3|17504.3|0
1664902500000|2022-10-04 16:55:00|17535.1|17505.1|17545|17515|17545.8|17515.8|17530.1|17500.1|0
1664902800000|2022-10-04 17:00:00|17544.7|17514.7|17550.1|17520.1|17557.7|17527.7|17539.2|17509.2|0
1664903100000|2022-10-04 17:05:00|17549.9|17519.9|17515.7|17485.7|17550.4|17520.4|17514.7|17484.7|0
1664903400000|2022-10-04 17:10:00|17515.6|17485.6|17498.9|17468.9|17532|17502|17496.1|17466.1|0
1664903700000|2022-10-04 17:15:00|17498.7|17468.7|17487|17457|17504|17474|17483.8|17453.8|0
1664904000000|2022-10-04 17:20:00|17486.5|17456.5|17512.7|17482.7|17516.4|17486.4|17484.6|17454.6|0
1664904300000|2022-10-04 17:25:00|17512.9|17482.9|17536.6|17506.6|17546.9|17516.9|17512.9|17482.9|0
1664904600000|2022-10-04 17:30:00|17536.4|17506.4|17552.2|17522.2|17561.9|17531.9|17535.9|17505.9|0
1664904900000|2022-10-04 17:35:00|17552|17522|17556.5|17526.5|17556.7|17526.7|17533.2|17503.2|0
1664905200000|2022-10-04 17:40:00|17556.7|17526.7|17556.6|17526.6|17562.5|17532.5|17553.8|17523.8|0
1664905500000|2022-10-04 17:45:00|17556.9|17526.9|17575.3|17545.3|17587|17557|17556.4|17526.4|0
1664905800000|2022-10-04 17:50:00|17575.5|17545.5|17586.9|17556.9|17596.4|17566.4|17574.7|17544.7|0
1664906100000|2022-10-04 17:55:00|17587|17557|17596.2|17566.2|17607|17577|17586.7|17556.7|0
1664906400000|2022-10-04 18:00:00|17596.4|17566.4|17591.8|17561.8|17604.7|17574.7|17589.8|17559.8|0
1664906700000|2022-10-04 18:05:00|17592|17562|17575.8|17545.8|17592.4|17562.4|17572.4|17542.4|0
1664907000000|2022-10-04 18:10:00|17576|17546|17569.4|17539.4|17579.1|17549.1|17563.6|17533.6|0
1664907300000|2022-10-04 18:15:00|17569.2|17539.2|17567.8|17537.8|17571.9|17541.9|17565.1|17535.1|0
1664907600000|2022-10-04 18:20:00|17567.6|17537.6|17611.4|17581.4|17615.8|17585.8|17567.4|17537.4|0
1664907900000|2022-10-04 18:25:00|17611.2|17581.2|17578.9|17548.9|17628.5|17598.5|17578.5|17548.5|0
1664908200000|2022-10-04 18:30:00|17579.1|17549.1|17581.7|17551.7|17596.7|17566.7|17568.1|17538.1|0
1664908500000|2022-10-04 18:35:00|17581.5|17551.5|17580.7|17550.7|17584.3|17554.3|17576.1|17546.1|0
1664908800000|2022-10-04 18:40:00|17580.8|17550.8|17583.2|17553.2|17583.6|17553.6|17580.3|17550.3|0
1664909100000|2022-10-04 18:45:00|17582.9|17552.9|17599.4|17569.4|17600.2|17570.2|17580.2|17550.2|0
1664909400000|2022-10-04 18:50:00|17599.6|17569.6|17612.4|17582.4|17613|17583|17599.6|17569.6|0
1664909700000|2022-10-04 18:55:00|17612.2|17582.2|17616.3|17586.3|17624.2|17594.2|17611.4|17581.4|0
1664910000000|2022-10-04 19:00:00|17616.1|17586.1|17595.4|17565.4|17616.9|17586.9|17594|17564|0
1664910300000|2022-10-04 19:05:00|17595.2|17565.2|17578.3|17548.3|17595.4|17565.4|17571.7|17541.7|0
1664910600000|2022-10-04 19:10:00|17578.2|17548.2|17559.7|17529.7|17578.8|17548.8|17548.7|17518.7|0
1664910900000|2022-10-04 19:15:00|17559.5|17529.5|17573.9|17543.9|17576|17546|17559.2|17529.2|0
1664911200000|2022-10-04 19:20:00|17574.1|17544.1|17573.8|17543.8|17574.3|17544.3|17555.8|17525.8|0
1664911500000|2022-10-04 19:25:00|17574.2|17544.2|17576.5|17546.5|17586|17556|17572.6|17542.6|0
1664911800000|2022-10-04 19:30:00|17576.2|17546.2|17570.9|17540.9|17576.2|17546.2|17564|17534|0
1664912100000|2022-10-04 19:35:00|17571|17541|17575.9|17545.9|17583.4|17553.4|17560.3|17530.3|0
1664912400000|2022-10-04 19:40:00|17576.1|17546.1|17565|17535|17576.6|17546.6|17564.7|17534.7|0
1664912700000|2022-10-04 19:45:00|17564.8|17534.8|17554.8|17524.8|17565.1|17535.1|17552.8|17522.8|0
1664913000000|2022-10-04 19:50:00|17556.6|17526.6|17584.6|17554.6|17586.3|17556.3|17556.6|17526.6|0
1664913300000|2022-10-04 19:55:00|17584.4|17554.4|17618.4|17588.4|17619.9|17589.9|17571.7|17541.7|0
1664913600000|2022-10-04 20:00:00|17618.7|17588.7|17623.3|17593.3|17630.9|17600.9|17605.5|17575.5|0
1664913900000|2022-10-04 20:05:00|17625|17595|17615.2|17585.2|17628|17598|17614.2|17584.2|0
1664914200000|2022-10-04 20:10:00|17616|17586|17604.9|17574.9|17619.2|17589.2|17603.9|17573.9|0
1664914500000|2022-10-04 20:15:00|17604.1|17574.1|17603.9|17573.9|17609.5|17579.5|17603.9|17573.9|0
1664914800000|2022-10-04 20:20:00|17603|17573|17603.9|17573.9|17604.8|17574.8|17600.1|17570.1|0
1664915100000|2022-10-04 20:25:00|17604.3|17574.3|17607.6|17577.6|17610.4|17580.4|17602.9|17572.9|0
1664915400000|2022-10-04 20:30:00|17609.3|17579.3|17609.6|17579.6|17612.3|17582.3|17605.7|17575.7|0
1664915700000|2022-10-04 20:35:00|17608.8|17578.8|17610.6|17580.6|17611.5|17581.5|17607.7|17577.7|0
1664916000000|2022-10-04 20:40:00|17609.7|17579.7|17608|17578|17611.5|17581.5|17606.8|17576.8|0
1664916300000|2022-10-04 20:45:00|17607.2|17577.2|17604.7|17574.7|17609|17579|17603.3|17573.3|0
1664916600000|2022-10-04 20:50:00|17604.3|17574.3|17610.3|17580.3|17614|17584|17604.3|17574.3|0
1664916900000|2022-10-04 20:55:00|17609.9|17579.9|17611.4|17581.4|17616.9|17586.9|17608.4|17578.4|0
1664917200000|2022-10-04 21:00:00|17610.7|17580.7|17608.3|17578.3|17610.9|17580.9|17605.1|17575.1|0
1664917500000|2022-10-04 21:05:00|17606.9|17576.9|17608.4|17578.4|17610.4|17580.4|17606.1|17576.1|0
1664917800000|2022-10-04 21:10:00|17608.3|17578.3|17609|17579|17612.8|17582.8|17608.3|17578.3|0
1664918100000|2022-10-04 21:15:00|17609.1|17579.1|17608.4|17578.4|17610.3|17580.3|17606.6|17576.6|0
1664918400000|2022-10-04 21:20:00|17608.9|17578.9|17610.4|17580.4|17610.6|17580.6|17608|17578|0
1664918700000|2022-10-04 21:25:00|17610.6|17580.6|17606.5|17576.5|17612.5|17582.5|17606.5|17576.5|0
1664919000000|2022-10-04 21:30:00|17608.9|17578.9|17608.3|17578.3|17609.4|17579.4|17608.3|17578.3|0
1664919300000|2022-10-04 21:35:00|17608.6|17578.6|17608|17578|17609|17579|17607|17577|0
1664919600000|2022-10-04 21:40:00|17608.1|17578.1|17608.5|17578.5|17609.3|17579.3|17608.1|17578.1|0
1664919900000|2022-10-04 21:45:00|17608.6|17578.6|17609.8|17579.8|17609.8|17579.8|17607.9|17577.9|0
1664920200000|2022-10-04 21:50:00|17608.6|17578.6|17608.8|17578.8|17610.1|17580.1|17607.6|17577.6|0
1664920500000|2022-10-04 21:55:00|17609.2|17579.2|17608.6|17578.6|17609.2|17579.2|17608.2|17578.2|0
1664920800000|2022-10-04 22:00:00|17604.5|17574.5|17627.6|17597.6|17627.7|17597.7|17588.7|17558.7|0
1664921100000|2022-10-04 22:05:00|17627.7|17597.7|17624|17594|17627.7|17597.7|17617.4|17587.4|0
1664921400000|2022-10-04 22:10:00|17624.4|17594.4|17629.6|17599.6|17629.6|17599.6|17623.2|17593.2|0
1664921700000|2022-10-04 22:15:00|17629.2|17599.2|17631.5|17601.5|17632.4|17602.4|17628.7|17598.7|0
1664922000000|2022-10-04 22:20:00|17630.6|17600.6|17636.6|17606.6|17637.6|17607.6|17619.8|17589.8|0
1664922300000|2022-10-04 22:25:00|17635.8|17605.8|17633.8|17603.8|17636.6|17606.6|17628.3|17598.3|0
1664922600000|2022-10-04 22:30:00|17634.2|17604.2|17628.2|17598.2|17634.7|17604.7|17626.3|17596.3|0
1664922900000|2022-10-04 22:35:00|17629|17599|17630.1|17600.1|17630.5|17600.5|17626.3|17596.3|0
1664923200000|2022-10-04 22:40:00|17629.6|17599.6|17631.9|17601.9|17634.7|17604.7|17629.6|17599.6|0
1664923500000|2022-10-04 22:45:00|17632.3|17602.3|17626.9|17596.9|17637.2|17607.2|17626.9|17596.9|0
1664923800000|2022-10-04 22:50:00|17627.3|17597.3|17631.1|17601.1|17632.5|17602.5|17626.9|17596.9|0
1664924100000|2022-10-04 22:55:00|17631.6|17601.6|17631.9|17601.9|17636.7|17606.7|17628.8|17598.8|0
1664924400000|2022-10-04 23:00:00|17628.5|17598.5|17625.1|17595.1|17629.8|17599.8|17624.2|17594.2|0
1664924700000|2022-10-04 23:05:00|17624.3|17594.3|17627.5|17597.5|17627.5|17597.5|17615.7|17585.7|0
1664925000000|2022-10-04 23:10:00|17627.9|17597.9|17632.5|17602.5|17633.4|17603.4|17624.7|17594.7|0
1664925300000|2022-10-04 23:15:00|17632.1|17602.1|17626.5|17596.5|17632.5|17602.5|17623.7|17593.7|0
1664925600000|2022-10-04 23:20:00|17627|17597|17631.6|17601.6|17633|17603|17627|17597|0
1664925900000|2022-10-04 23:25:00|17631.2|17601.2|17619.4|17589.4|17633|17603|17618.9|17588.9|0
1664926200000|2022-10-04 23:30:00|17618.5|17588.5|17631.5|17601.5|17632.4|17602.4|17618.5|17588.5|0
1664926500000|2022-10-04 23:35:00|17632.4|17602.4|17625.1|17595.1|17637.4|17607.4|17623.6|17593.6|0
1664926800000|2022-10-04 23:40:00|17626|17596|17624.6|17594.6|17628.3|17598.3|17624.1|17594.1|0
1664927100000|2022-10-04 23:45:00|17624.7|17594.7|17624.2|17594.2|17625.2|17595.2|17621.8|17591.8|0
1664927400000|2022-10-04 23:50:00|17625.1|17595.1|17635.8|17605.8|17636.3|17606.3|17620.5|17590.5|0
1664927700000|2022-10-04 23:55:00|17635.4|17605.4|17638.5|17608.5|17638.5|17608.5|17635.4|17605.4|0
1664928000000|2022-10-05 00:00:00|17637.7|17607.7|17625.9|17595.9|17637.7|17607.7|17620|17590|0
1664928300000|2022-10-05 00:05:00|17626.3|17596.3|17621.7|17591.7|17636.4|17606.4|17618.5|17588.5|0
1664928600000|2022-10-05 00:10:00|17620.8|17590.8|17626.6|17596.6|17629.3|17599.3|17620.8|17590.8|0
1664928900000|2022-10-05 00:15:00|17625.7|17595.7|17626.1|17596.1|17632|17602|17623.8|17593.8|0
1664929200000|2022-10-05 00:20:00|17625.7|17595.7|17613.9|17583.9|17626.1|17596.1|17613.1|17583.1|0
1664929500000|2022-10-05 00:25:00|17614.8|17584.8|17614.8|17584.8|17618.6|17588.6|17613.9|17583.9|0
1664929800000|2022-10-05 00:30:00|17615.2|17585.2|17632|17602|17632.8|17602.8|17614.8|17584.8|0
1664930100000|2022-10-05 00:35:00|17632.4|17602.4|17627.4|17597.4|17633|17603|17617.6|17587.6|0
1664930400000|2022-10-05 00:40:00|17637.4|17607.4|17620.3|17590.3|17644.2|17614.2|17620.3|17590.3|0
1664930700000|2022-10-05 00:45:00|17620.1|17590.1|17594.9|17564.9|17625.1|17595.1|17594.9|17564.9|0
1664931000000|2022-10-05 00:50:00|17595.8|17565.8|17595.3|17565.3|17597|17567|17585.7|17555.7|0
1664931300000|2022-10-05 00:55:00|17594.9|17564.9|17586.1|17556.1|17594.9|17564.9|17574|17544|0
1664931600000|2022-10-05 01:00:00|17585.6|17555.6|17587.4|17557.4|17589.5|17559.5|17581.9|17551.9|0
1664931900000|2022-10-05 01:05:00|17587|17557|17670|17640|17670.8|17640.8|17587|17557|0
1664932200000|2022-10-05 01:10:00|17670.4|17640.4|17697.6|17667.6|17697.6|17667.6|17667.9|17637.9|0
1664932500000|2022-10-05 01:15:00|17698.8|17668.8|17766.9|17761.9|17772.9|17767.9|17698.3|17668.3|4807
1664932800000|2022-10-05 01:20:00|17766.4|17761.4|17775.4|17770.4|17814.9|17809.9|17766.4|17761.4|3567
1664933100000|2022-10-05 01:25:00|17774.9|17769.9|17761.9|17756.9|17803.9|17798.9|17759.9|17754.9|2061
1664933400000|2022-10-05 01:30:00|17763.9|17758.9|17649.4|17644.4|17783.9|17778.9|17639.4|17634.4|9709
1664933700000|2022-10-05 01:35:00|17648.9|17643.9|17659.9|17654.9|17713.9|17708.9|17648.9|17643.9|5115
1664934000000|2022-10-05 01:40:00|17659.4|17654.4|17713.9|17708.9|17716.9|17711.9|17648.4|17643.4|3559
1664934300000|2022-10-05 01:45:00|17714.4|17709.4|17735.9|17730.9|17752.4|17747.4|17713.9|17708.9|3616
1664934600000|2022-10-05 01:50:00|17736.4|17731.4|17765.9|17760.9|17802.9|17797.9|17735.4|17730.4|3110
1664934900000|2022-10-05 01:55:00|17764.9|17759.9|17805.9|17800.9|17844.9|17839.9|17764.9|17759.9|4043
1664935200000|2022-10-05 02:00:00|17804.9|17799.9|17825.4|17820.4|17846.4|17841.4|17804.9|17799.9|2872
1664935500000|2022-10-05 02:05:00|17825.9|17820.9|17802.9|17797.9|17825.9|17820.9|17781.4|17776.4|2827
1664935800000|2022-10-05 02:10:00|17803.9|17798.9|17827.9|17822.9|17828.4|17823.4|17793.9|17788.9|1507
1664936100000|2022-10-05 02:15:00|17828.9|17823.9|17853.9|17848.9|17864.4|17859.4|17823.9|17818.9|1990
1664936400000|2022-10-05 02:20:00|17856.4|17851.4|17915.4|17910.4|17952.4|17947.4|17852.9|17847.9|4387
1664936700000|2022-10-05 02:25:00|17915.9|17910.9|17927.9|17922.9|17943.9|17938.9|17906.9|17901.9|2004
1664937000000|2022-10-05 02:30:00|17925.9|17920.9|17916.9|17911.9|17935.9|17930.9|17903.9|17898.9|2075
1664937300000|2022-10-05 02:35:00|17917.4|17912.4|17934.9|17929.9|17970.9|17965.9|17912.9|17907.9|2668
1664937600000|2022-10-05 02:40:00|17932.9|17927.9|17905.4|17900.4|17948.4|17943.4|17903.4|17898.4|1593
1664937900000|2022-10-05 02:45:00|17907.9|17902.9|17874.9|17869.9|17910.9|17905.9|17873.9|17868.9|1899
1664938200000|2022-10-05 02:50:00|17875.9|17870.9|17902.9|17897.9|17905.4|17900.4|17874.9|17869.9|1179
1664938500000|2022-10-05 02:55:00|17903.4|17898.4|17932.9|17927.9|17935.4|17930.4|17902.4|17897.4|1065
1664938800000|2022-10-05 03:00:00|17932.4|17927.4|17925.4|17920.4|17938.4|17933.4|17915.9|17910.9|1013
1664939100000|2022-10-05 03:05:00|17925.9|17920.9|17929.9|17924.9|17937.9|17932.9|17912.9|17907.9|620
1664939400000|2022-10-05 03:10:00|17930.4|17925.4|17928.9|17923.9|17956.4|17951.4|17927.4|17922.4|1022
1664939700000|2022-10-05 03:15:00|17929.4|17924.4|17972.9|17967.9|17972.9|17967.9|17924.9|17919.9|1333
1664940000000|2022-10-05 03:20:00|17974.9|17969.9|17985.4|17980.4|17987.4|17982.4|17954.4|17949.4|1409
1664940300000|2022-10-05 03:25:00|17985.9|17980.9|17954.4|17949.4|17995.9|17990.9|17950.9|17945.9|1520
1664940600000|2022-10-05 03:30:00|17955.9|17950.9|17949.9|17944.9|17973.4|17968.4|17936.4|17931.4|1437
1664940900000|2022-10-05 03:35:00|17949.4|17944.4|17957.9|17952.9|17960.4|17955.4|17940.9|17935.9|565
1664941200000|2022-10-05 03:40:00|17957.4|17952.4|17963.9|17958.9|17973.9|17968.9|17952.9|17947.9|610
1664941500000|2022-10-05 03:45:00|17963.4|17958.4|17984.9|17979.9|17992.4|17987.4|17956.9|17951.9|604
1664941800000|2022-10-05 03:50:00|17986.4|17981.4|17978.9|17973.9|17997.9|17992.9|17973.9|17968.9|952
1664942100000|2022-10-05 03:55:00|17979.4|17974.4|17992.4|17987.4|18005.9|18000.9|17971.4|17966.4|788
1664942400000|2022-10-05 04:00:00|18006.6|17976.6|17998.6|17968.6|18007.6|17977.6|17997.7|17967.7|0
1664942700000|2022-10-05 04:05:00|17999.5|17969.5|17989.2|17959.2|17999.5|17969.5|17984.5|17954.5|0
1664943000000|2022-10-05 04:10:00|17988.7|17958.7|17985.7|17955.7|17992.2|17962.2|17984.5|17954.5|0
1664943300000|2022-10-05 04:15:00|17986.1|17956.1|17981.5|17951.5|17986.6|17956.6|17979.4|17949.4|0
1664943600000|2022-10-05 04:20:00|17982.4|17952.4|17976.6|17946.6|17983.2|17953.2|17974.9|17944.9|0
1664943900000|2022-10-05 04:25:00|17976.2|17946.2|17980.4|17950.4|17980.4|17950.4|17976.2|17946.2|0
1664944200000|2022-10-05 04:30:00|17979.9|17949.9|17980.8|17950.8|17986.3|17956.3|17979.5|17949.5|0
1664944500000|2022-10-05 04:35:00|17981.2|17951.2|17978.4|17948.4|17983.6|17953.6|17978.4|17948.4|0
1664944800000|2022-10-05 04:40:00|17978.8|17948.8|17976.2|17946.2|17982.3|17952.3|17974.9|17944.9|0
1664945100000|2022-10-05 04:45:00|17976.6|17946.6|17980.4|17950.4|17980.4|17950.4|17975.7|17945.7|0
1664945400000|2022-10-05 04:50:00|17979.9|17949.9|17975.3|17945.3|17981.3|17951.3|17974.4|17944.4|0
1664945700000|2022-10-05 04:55:00|17974.8|17944.8|17974.1|17944.1|17975.3|17945.3|17970.6|17940.6|0
1664946000000|2022-10-05 05:00:00|17973.2|17943.2|17998.4|17993.4|18034.4|18029.4|17972.3|17942.3|2545
1664946300000|2022-10-05 05:05:00|17998.9|17993.9|17968.9|17963.9|18010.9|18005.9|17968.4|17963.4|1319
1664946600000|2022-10-05 05:10:00|17968.4|17963.4|17988.4|17983.4|17995.4|17990.4|17955.4|17950.4|1310
1664946900000|2022-10-05 05:15:00|17988.9|17983.9|18037.4|18032.4|18061.9|18056.9|17985.9|17980.9|2066
1664947200000|2022-10-05 05:20:00|18037.9|18032.9|18054.9|18049.9|18081.9|18076.9|18036.9|18031.9|1735
1664947500000|2022-10-05 05:25:00|18054.4|18049.4|18091.9|18086.9|18135.9|18130.9|18054.4|18049.4|3082
1664947800000|2022-10-05 05:30:00|18092.4|18087.4|18088.9|18083.9|18107.9|18102.9|18081.9|18076.9|1491
1664948100000|2022-10-05 05:35:00|18092.4|18087.4|18112.9|18107.9|18116.4|18111.4|18081.9|18076.9|1047
1664948400000|2022-10-05 05:40:00|18113.4|18108.4|18118.9|18113.9|18123.4|18118.4|18092.9|18087.9|1027
1664948700000|2022-10-05 05:45:00|18119.4|18114.4|18074.4|18069.4|18126.9|18121.9|18072.4|18067.4|1537
1664949000000|2022-10-05 05:50:00|18074.9|18069.9|18091.9|18086.9|18096.4|18091.4|18065.4|18060.4|1361
1664949300000|2022-10-05 05:55:00|18092.4|18087.4|18099.9|18094.9|18111.9|18106.9|18088.9|18083.9|806
1664949600000|2022-10-05 06:00:00|18099.4|18094.4|18104.9|18099.9|18116.9|18111.9|18096.9|18091.9|730
1664949900000|2022-10-05 06:05:00|18104.4|18099.4|18109.4|18104.4|18109.4|18104.4|18086.4|18081.4|850
1664950200000|2022-10-05 06:10:00|18108.9|18103.9|18065.9|18060.9|18113.4|18108.4|18064.9|18059.9|988
1664950500000|2022-10-05 06:15:00|18065.4|18060.4|18101.9|18096.9|18113.4|18108.4|18064.9|18059.9|951
1664950800000|2022-10-05 06:20:00|18102.9|18097.9|18126.9|18121.9|18128.9|18123.9|18102.9|18097.9|1041
1664951100000|2022-10-05 06:25:00|18126.4|18121.4|18117.9|18112.9|18147.9|18142.9|18117.9|18112.9|1476
1664951400000|2022-10-05 06:30:00|18115.4|18110.4|18147.9|18142.9|18149.9|18144.9|18109.9|18104.9|1090
1664951700000|2022-10-05 06:35:00|18147.4|18142.4|18132.4|18127.4|18170.4|18165.4|18131.9|18126.9|1587
1664952000000|2022-10-05 06:40:00|18132.9|18127.9|18122.9|18117.9|18148.4|18143.4|18113.4|18108.4|866
1664952300000|2022-10-05 06:45:00|18122.4|18117.4|18129.9|18124.9|18139.4|18134.4|18120.9|18115.9|633
1664952600000|2022-10-05 06:50:00|18130.4|18125.4|18127.4|18122.4|18145.4|18140.4|18127.4|18122.4|673
1664952900000|2022-10-05 06:55:00|18126.4|18121.4|18104.9|18099.9|18134.9|18129.9|18094.9|18089.9|1070
1664953200000|2022-10-05 07:00:00|18105.9|18100.9|18099.4|18094.4|18114.4|18109.4|18075.4|18070.4|1857
1664953500000|2022-10-05 07:05:00|18098.4|18093.4|18068.9|18063.9|18112.4|18107.4|18060.4|18055.4|1689
1664953800000|2022-10-05 07:10:00|18069.4|18064.4|18077.9|18072.9|18097.9|18092.9|18068.9|18063.9|1255
1664954100000|2022-10-05 07:15:00|18078.4|18073.4|18068.4|18063.4|18087.9|18082.9|18065.4|18060.4|1272
1664954400000|2022-10-05 07:20:00|18069.4|18064.4|18048.4|18043.4|18076.9|18071.9|18037.9|18032.9|2199
1664954700000|2022-10-05 07:25:00|18047.9|18042.9|18051.9|18046.9|18073.9|18068.9|18038.9|18033.9|1364
1664955000000|2022-10-05 07:30:00|18050.4|18045.4|18060.9|18055.9|18075.9|18070.9|18050.4|18045.4|1511
1664955300000|2022-10-05 07:35:00|18061.9|18056.9|18078.4|18073.4|18095.4|18090.4|18061.4|18056.4|1238
1664955600000|2022-10-05 07:40:00|18077.9|18072.9|18070.9|18065.9|18087.9|18082.9|18060.9|18055.9|1087
1664955900000|2022-10-05 07:45:00|18070.4|18065.4|18075.4|18070.4|18078.4|18073.4|18059.4|18054.4|1135
1664956200000|2022-10-05 07:50:00|18074.9|18069.9|18069.4|18064.4|18084.4|18079.4|18068.4|18063.4|1372
1664956500000|2022-10-05 07:55:00|18068.9|18063.9|18063.9|18058.9|18069.9|18064.9|18050.9|18045.9|2222
1664956800000|2022-10-05 08:00:00|18063.2|18058.2|18064.2|18059.2|18076.7|18071.7|18043.2|18038.2|2647
1664957100000|2022-10-05 08:05:00|18064.7|18059.7|18136.2|18131.2|18138.2|18133.2|18048.7|18043.7|3161
1664957400000|2022-10-05 08:10:00|18131.2|18126.2|18071.2|18066.2|18133.2|18128.2|18061.7|18056.7|2105
1664957700000|2022-10-05 08:15:00|18072.2|18067.2|18022.2|18017.2|18074.7|18069.7|18021.2|18016.2|1345
1664958000000|2022-10-05 08:20:00|18022.7|18017.7|17997.2|17992.2|18028.2|18023.2|17993.7|17988.7|1391
1664958300000|2022-10-05 08:25:00|17998.2|17993.2|18038.7|18033.7|18052.7|18047.7|17995.7|17990.7|1926
1664958600000|2022-10-05 08:30:00|18060.3|18030.3|18055.3|18025.3|18073.8|18043.8|18050.7|18020.7|3
1664958900000|2022-10-05 08:35:00|18054.9|18024.9|18060.1|18030.1|18065.7|18035.7|18050.2|18020.2|0
1664959200000|2022-10-05 08:40:00|18061|18031|18055.9|18025.9|18064.4|18034.4|18047.4|18017.4|0
1664959500000|2022-10-05 08:45:00|18055.4|18025.4|18067|18037|18067.8|18037.8|18049.9|18019.9|0
1664959800000|2022-10-05 08:50:00|18067.4|18037.4|18065.5|18035.5|18074|18044|18059.9|18029.9|0
1664960100000|2022-10-05 08:55:00|18065|18035|18057.4|18027.4|18066.9|18036.9|18057|18027|0
1664960400000|2022-10-05 09:00:00|18057|18027|18051.8|18021.8|18059.5|18029.5|18042|18012|0
1664960700000|2022-10-05 09:05:00|18052.6|18022.6|18048.9|18018.9|18055.2|18025.2|18037.8|18007.8|0
1664961000000|2022-10-05 09:10:00|18048.4|18018.4|18056.3|18026.3|18059.7|18029.7|18046.3|18016.3|0
1664961300000|2022-10-05 09:15:00|18058|18028|18051.2|18043.2|18071.2|18063.2|18043.7|18028|334
1664961600000|2022-10-05 09:20:00|18050.7|18042.7|18041.7|18033.7|18055.2|18047.2|18033.7|18025.7|855
1664961900000|2022-10-05 09:25:00|18041.2|18033.2|18042.7|18034.7|18043.2|18035.2|18028.7|18020.7|119
1664962200000|2022-10-05 09:30:00|18043.2|18035.2|18039.2|18031.2|18045.7|18037.7|18035.7|18027.7|115
1664962500000|2022-10-05 09:35:00|18038.7|18030.7|18023.7|18015.7|18039.7|18031.7|18022.2|18014.2|165
1664962800000|2022-10-05 09:40:00|18024.2|18016.2|18016.7|18008.7|18024.2|18016.2|18008.2|18000.2|200
1664963100000|2022-10-05 09:45:00|18017.2|18009.2|18012.7|18004.7|18020.7|18012.7|18012.2|18004.2|532
1664963400000|2022-10-05 09:50:00|18012.2|18004.2|18009.2|18001.2|18019.2|18011.2|18009.2|18001.2|106
1664963700000|2022-10-05 09:55:00|18008.7|18000.7|18020.7|18012.7|18022.7|18014.7|18008.7|18000.7|81
1664964000000|2022-10-05 10:00:00|18020.2|18012.2|18026.2|18018.2|18029.2|18021.2|18010.2|18002.2|124
1664964300000|2022-10-05 10:05:00|18026.7|18018.7|18017.7|18009.7|18029.2|18021.2|18017.7|18009.7|76
1664964600000|2022-10-05 10:10:00|18017.2|18009.2|18024.7|18016.7|18027.2|18019.2|18016.2|18008.2|85
1664964900000|2022-10-05 10:15:00|18025.2|18017.2|18011.7|18003.7|18025.7|18017.7|18008.2|18000.2|189
1664965200000|2022-10-05 10:20:00|18011.2|18003.2|18023.7|18015.7|18024.2|18016.2|18002.7|17994.7|143
1664965500000|2022-10-05 10:25:00|18023.2|18015.2|18033.7|18025.7|18033.7|18025.7|18022.2|18014.2|301
1664965800000|2022-10-05 10:30:00|18033.2|18025.2|18034.2|18026.2|18041.2|18033.2|18032.2|18024.2|104
1664966100000|2022-10-05 10:35:00|18034.7|18026.7|18027.2|18019.2|18035.7|18027.7|18022.2|18014.2|74
1664966400000|2022-10-05 10:40:00|18026.7|18018.7|18031.2|18023.2|18034.2|18026.2|18023.2|18015.2|236
1664966700000|2022-10-05 10:45:00|18031.7|18023.7|18030.7|18022.7|18035.2|18027.2|18028.2|18020.2|49
1664967000000|2022-10-05 10:50:00|18031.2|18023.2|18037.2|18029.2|18039.7|18031.7|18030.2|18022.2|39
1664967300000|2022-10-05 10:55:00|18037.7|18029.7|18042.2|18034.2|18042.7|18034.7|18035.7|18027.7|64
1664967600000|2022-10-05 11:00:00|18041.7|18033.7|18041.2|18033.2|18043.2|18035.2|18032.2|18024.2|111
1664967900000|2022-10-05 11:05:00|18040.7|18032.7|18033.2|18025.2|18044.2|18036.2|18029.2|18021.2|108
1664968200000|2022-10-05 11:10:00|18032.7|18024.7|18032.7|18024.7|18036.2|18028.2|18025.2|18017.2|24
1664968500000|2022-10-05 11:15:00|18032.2|18024.2|18029.2|18021.2|18035.2|18027.2|18025.7|18017.7|16
1664968800000|2022-10-05 11:20:00|18028.7|18020.7|18019.7|18011.7|18029.2|18021.2|18015.2|18007.2|64
1664969100000|2022-10-05 11:25:00|18020.2|18012.2|18028.2|18020.2|18028.7|18020.7|18017.7|18009.7|36
1664969400000|2022-10-05 11:30:00|18027.7|18019.7|18021.2|18013.2|18040.2|18032.2|18019.2|18011.2|71
1664969700000|2022-10-05 11:35:00|18021.7|18013.7|18006.7|17998.7|18022.2|18014.2|18004.7|17996.7|120
1664970000000|2022-10-05 11:40:00|18005.7|17997.7|18012.2|18004.2|18018.7|18010.7|18005.7|17997.7|51
1664970300000|2022-10-05 11:45:00|18011.7|18003.7|18007.7|17999.7|18018.2|18010.2|18006.2|17998.2|80
1664970600000|2022-10-05 11:50:00|18007.2|17999.2|18009.2|18001.2|18013.7|18005.7|18003.7|17995.7|67
1664970900000|2022-10-05 11:55:00|18009.7|18001.7|18012.2|18004.2|18014.7|18006.7|17997.7|17989.7|104
1664971200000|2022-10-05 12:00:00|18012.7|18004.7|18014.7|18006.7|18015.7|18007.7|18007.7|17999.7|53
1664971500000|2022-10-05 12:05:00|18015.2|18007.2|18006.7|17998.7|18017.2|18009.2|18005.2|17997.2|68
1664971800000|2022-10-05 12:10:00|18006.2|17998.2|18015.7|18007.7|18016.2|18008.2|18002.2|17994.2|80
1664972100000|2022-10-05 12:15:00|18015.2|18007.2|18006.2|17998.2|18018.7|18010.7|18000.7|17992.7|116
1664972400000|2022-10-05 12:20:00|18005.7|17997.7|17994.7|17986.7|18006.7|17998.7|17990.7|17982.7|111
1664972700000|2022-10-05 12:25:00|17994.2|17986.2|17998.7|17990.7|17999.7|17991.7|17983.7|17975.7|149
1664973000000|2022-10-05 12:30:00|17998.2|17990.2|18007.7|17999.7|18014.2|18006.2|17994.7|17986.7|102
1664973300000|2022-10-05 12:35:00|18007.2|17999.2|18013.2|18005.2|18017.7|18009.7|18001.2|17993.2|75
1664973600000|2022-10-05 12:40:00|18012.7|18004.7|17991.7|17983.7|18013.2|18005.2|17989.2|17981.2|116
1664973900000|2022-10-05 12:45:00|17991.2|17983.2|17982.2|17974.2|17992.2|17984.2|17980.2|17972.2|325
1664974200000|2022-10-05 12:50:00|17981.7|17973.7|17982.2|17974.2|17985.7|17977.7|17976.2|17968.2|184
1664974500000|2022-10-05 12:55:00|17982.7|17974.7|17980.7|17972.7|17984.2|17976.2|17973.2|17965.2|163
1664974800000|2022-10-05 13:00:00|17980.2|17972.2|17990.7|17982.7|17991.2|17983.2|17978.2|17970.2|157
1664975100000|2022-10-05 13:05:00|17990.2|17982.2|17969.7|17961.7|17992.7|17984.7|17968.2|17960.2|170
1664975400000|2022-10-05 13:10:00|17970.2|17962.2|17962.2|17954.2|17974.2|17966.2|17962.2|17954.2|287
1664975700000|2022-10-05 13:15:00|17961.7|17953.7|17957.2|17949.2|17965.7|17957.7|17953.7|17945.7|243
1664976000000|2022-10-05 13:20:00|17957.7|17949.7|17950.2|17942.2|17961.7|17953.7|17948.7|17940.7|224
1664976300000|2022-10-05 13:25:00|17949.7|17941.7|17953.7|17945.7|17957.2|17949.2|17947.7|17939.7|273
1664976600000|2022-10-05 13:30:00|17954.2|17946.2|17993.7|17985.7|17994.7|17986.7|17934.2|17926.2|767
1664976900000|2022-10-05 13:35:00|17994.2|17986.2|18008.7|18000.7|18037.7|18029.7|17993.2|17985.2|908
1664977200000|2022-10-05 13:40:00|18007.7|17999.7|17973.7|17965.7|18008.7|18000.7|17965.7|17957.7|523
1664977500000|2022-10-05 13:45:00|17972.2|17964.2|18000.2|17992.2|18007.7|17999.7|17958.2|17950.2|362
1664977800000|2022-10-05 13:50:00|17999.7|17991.7|17957.2|17949.2|18001.7|17993.7|17952.7|17944.7|348
1664978100000|2022-10-05 13:55:00|17957.7|17949.7|17976.2|17968.2|17980.7|17972.7|17957.2|17949.2|142
1664978400000|2022-10-05 14:00:00|17975.7|17967.7|17918.2|17910.2|17975.7|17967.7|17916.7|17908.7|953
1664978700000|2022-10-05 14:05:00|17918.7|17910.7|17882.7|17874.7|17918.7|17910.7|17880.7|17872.7|756
1664979000000|2022-10-05 14:10:00|17882.2|17874.2|17906.2|17898.2|17919.7|17911.7|17882.2|17874.2|436
1664979300000|2022-10-05 14:15:00|17905.2|17897.2|17878.7|17870.7|17910.7|17902.7|17877.2|17869.2|560
1664979600000|2022-10-05 14:20:00|17879.2|17871.2|17875.2|17867.2|17900.7|17892.7|17871.2|17863.2|481
1664979900000|2022-10-05 14:25:00|17874.2|17866.2|17870.7|17862.7|17882.2|17874.2|17868.7|17860.7|311
1664980200000|2022-10-05 14:30:00|17870.2|17862.2|17847.7|17839.7|17875.7|17867.7|17842.7|17834.7|510
1664980500000|2022-10-05 14:35:00|17848.2|17840.2|17870.2|17862.2|17878.2|17870.2|17844.7|17836.7|261
1664980800000|2022-10-05 14:40:00|17869.2|17861.2|17860.2|17852.2|17880.2|17872.2|17854.7|17846.7|370
1664981100000|2022-10-05 14:45:00|17860.7|17852.7|17858.7|17850.7|17870.2|17862.2|17855.2|17847.2|178
1664981400000|2022-10-05 14:50:00|17859.2|17851.2|17858.2|17850.2|17861.7|17853.7|17838.7|17830.7|265
1664981700000|2022-10-05 14:55:00|17858.7|17850.7|17840.2|17832.2|17859.2|17851.2|17833.2|17825.2|237
1664982000000|2022-10-05 15:00:00|17839.7|17831.7|17860.7|17852.7|17863.2|17855.2|17836.7|17828.7|151
1664982300000|2022-10-05 15:05:00|17860.2|17852.2|17858.2|17850.2|17860.2|17852.2|17848.2|17840.2|275
1664982600000|2022-10-05 15:10:00|17857.7|17849.7|17861.7|17853.7|17869.7|17861.7|17851.2|17843.2|323
1664982900000|2022-10-05 15:15:00|17860.7|17852.7|17869.7|17861.7|17870.7|17862.7|17845.7|17837.7|222
1664983200000|2022-10-05 15:20:00|17870.2|17862.2|17873.7|17865.7|17873.7|17865.7|17860.7|17852.7|175
1664983500000|2022-10-05 15:25:00|17873.2|17865.2|17883.2|17875.2|17883.2|17875.2|17866.7|17858.7|197
1664983800000|2022-10-05 15:30:00|17882.7|17874.7|17879.2|17871.2|17884.2|17876.2|17875.2|17867.2|176
1664984100000|2022-10-05 15:35:00|17880.2|17872.2|17916.2|17908.2|17919.2|17911.2|17879.2|17871.2|371
1664984400000|2022-10-05 15:40:00|17916.7|17908.7|17897.2|17889.2|17923.2|17915.2|17896.2|17888.2|224
1664984700000|2022-10-05 15:45:00|17897.7|17889.7|17894.2|17886.2|17907.7|17899.7|17893.2|17885.2|167
1664985000000|2022-10-05 15:50:00|17894.7|17886.7|17903.7|17895.7|17910.2|17902.2|17890.2|17882.2|94
1664985300000|2022-10-05 15:55:00|17903.2|17895.2|17906.7|17898.7|17911.2|17903.2|17899.7|17891.7|96
1664985600000|2022-10-05 16:00:00|17906.2|17898.2|17897.7|17889.7|17911.7|17903.7|17893.7|17885.7|188
1664985900000|2022-10-05 16:05:00|17898.2|17890.2|17936.2|17928.2|17940.7|17932.7|17898.2|17890.2|212
1664986200000|2022-10-05 16:10:00|17935.7|17927.7|17959.7|17951.7|17964.7|17956.7|17933.7|17925.7|308
1664986500000|2022-10-05 16:15:00|17960.2|17952.2|17967.7|17959.7|17985.7|17977.7|17958.7|17950.7|226
1664986800000|2022-10-05 16:20:00|17968.2|17960.2|17957.7|17949.7|17971.2|17963.2|17945.2|17937.2|105
1664987100000|2022-10-05 16:25:00|17958.2|17950.2|17944.7|17936.7|17958.2|17950.2|17933.7|17925.7|120
1664987400000|2022-10-05 16:30:00|17944.2|17936.2|17934.2|17926.2|17951.7|17943.7|17932.2|17924.2|97
1664987700000|2022-10-05 16:35:00|17933.7|17925.7|17946.2|17938.2|17946.7|17938.7|17931.2|17923.2|48
1664988000000|2022-10-05 16:40:00|17945.7|17937.7|17947.2|17939.2|17947.7|17939.7|17938.7|17930.7|42
1664988300000|2022-10-05 16:45:00|17946.7|17938.7|17969.7|17961.7|17970.2|17962.2|17933.2|17925.2|103
1664988600000|2022-10-05 16:50:00|17968.7|17960.7|17969.7|17961.7|17978.2|17970.2|17966.7|17958.7|110
1664988900000|2022-10-05 16:55:00|17970.2|17962.2|17954.7|17946.7|17970.2|17962.2|17953.7|17945.7|71
1664989200000|2022-10-05 17:00:00|17955.2|17947.2|17965.7|17957.7|17969.7|17961.7|17951.7|17943.7|79
1664989500000|2022-10-05 17:05:00|17965.2|17957.2|17978.7|17970.7|17988.7|17980.7|17963.2|17955.2|207
1664989800000|2022-10-05 17:10:00|17979.2|17971.2|17981.2|17973.2|17981.2|17973.2|17973.7|17965.7|68
1664990100000|2022-10-05 17:15:00|17982.7|17974.7|17984.7|17976.7|17987.2|17979.2|17973.7|17965.7|391
1664990400000|2022-10-05 17:20:00|17985.2|17977.2|17975.7|17967.7|17995.2|17987.2|17975.7|17967.7|145
1664990700000|2022-10-05 17:25:00|17975.2|17967.2|17960.2|17952.2|17977.7|17969.7|17956.7|17948.7|124
1664991000000|2022-10-05 17:30:00|17959.7|17951.7|17943.2|17935.2|17963.7|17955.7|17941.7|17933.7|52
1664991300000|2022-10-05 17:35:00|17943.7|17935.7|17956.2|17948.2|17956.7|17948.7|17939.7|17931.7|74
1664991600000|2022-10-05 17:40:00|17955.7|17947.7|17954.7|17946.7|17956.2|17948.2|17940.2|17932.2|68
1664991900000|2022-10-05 17:45:00|17955.7|17947.7|17969.2|17961.2|17975.7|17967.7|17951.2|17943.2|58
1664992200000|2022-10-05 17:50:00|17968.7|17960.7|17952.7|17944.7|17968.7|17960.7|17945.7|17937.7|53
1664992500000|2022-10-05 17:55:00|17953.2|17945.2|17945.7|17937.7|17962.2|17954.2|17943.7|17935.7|68
1664992800000|2022-10-05 18:00:00|17946.2|17938.2|17955.7|17947.7|17961.2|17953.2|17943.7|17935.7|47
1664993100000|2022-10-05 18:05:00|17956.2|17948.2|17954.2|17946.2|17962.2|17954.2|17951.2|17943.2|49
1664993400000|2022-10-05 18:10:00|17953.7|17945.7|17966.2|17958.2|17970.2|17962.2|17953.7|17945.7|20
1664993700000|2022-10-05 18:15:00|17965.7|17957.7|17972.7|17964.7|17976.2|17968.2|17958.2|17950.2|75
1664994000000|2022-10-05 18:20:00|17973.2|17965.2|17976.7|17968.7|17977.7|17969.7|17963.2|17955.2|79
1664994300000|2022-10-05 18:25:00|17976.2|17968.2|17984.2|17976.2|17988.7|17980.7|17970.7|17962.7|181
1664994600000|2022-10-05 18:30:00|17983.7|17975.7|17968.2|17960.2|17987.7|17979.7|17966.7|17958.7|49
1664994900000|2022-10-05 18:35:00|17967.7|17959.7|17983.2|17975.2|17988.7|17980.7|17967.7|17959.7|58
1664995200000|2022-10-05 18:40:00|17984.2|17976.2|17987.2|17979.2|17988.7|17980.7|17977.7|17969.7|55
1664995500000|2022-10-05 18:45:00|17987.7|17979.7|17980.2|17972.2|17990.7|17982.7|17978.7|17970.7|62
1664995800000|2022-10-05 18:50:00|17979.7|17971.7|17990.2|17982.2|17995.7|17987.7|17975.2|17967.2|107
1664996100000|2022-10-05 18:55:00|17989.7|17981.7|18018|17988|18018|18000.7|17987.2|17979.2|152
1664996400000|2022-10-05 19:00:00|18018.3|17988.3|18044.1|18014.1|18047.4|18017.4|18018.3|17988.3|0
1664996700000|2022-10-05 19:05:00|18043.8|18013.8|18036.3|18006.3|18044.1|18014.1|18024.9|17994.9|0
1664997000000|2022-10-05 19:10:00|18036.1|18006.1|18052.7|18022.7|18052.8|18022.8|18034.1|18004.1|0
1664997300000|2022-10-05 19:15:00|18052.9|18022.9|18064.1|18034.1|18070|18040|18047|18017|0
1664997600000|2022-10-05 19:20:00|18064.3|18034.3|18057.8|18027.8|18065.6|18035.6|18047.7|18017.7|0
1664997900000|2022-10-05 19:25:00|18057.9|18027.9|18034.7|18004.7|18057.9|18027.9|18034.2|18004.2|0
1664998200000|2022-10-05 19:30:00|18034.8|18004.8|18038.8|18008.8|18050.4|18020.4|18034.2|18004.2|0
1664998500000|2022-10-05 19:35:00|18038.6|18008.6|18044.1|18014.1|18053.5|18023.5|18037.8|18007.8|0
1664998800000|2022-10-05 19:40:00|18043.9|18013.9|18050|18020|18050.8|18020.8|18033.2|18003.2|0
1664999100000|2022-10-05 19:45:00|18049.6|18019.6|18028.4|17998.4|18050.7|18020.7|18028.2|17998.2|0
1664999400000|2022-10-05 19:50:00|18027.7|17997.7|17987.1|17957.1|18027.9|17997.9|17981.9|17951.9|0
1664999700000|2022-10-05 19:55:00|17987.3|17957.3|18019.6|17989.6|18019.6|17989.6|17986.4|17956.4|0
1665000000000|2022-10-05 20:00:00|18017.9|17987.9|18025.6|17995.6|18038.1|18008.1|18013.6|17983.6|0
1665000300000|2022-10-05 20:05:00|18026.4|17996.4|18033.1|18003.1|18036|18006|18025.6|17995.6|0
1665000600000|2022-10-05 20:10:00|18031.4|18001.4|18033.6|18003.6|18036.4|18006.4|18027.7|17997.7|0
1665000900000|2022-10-05 20:15:00|18034.4|18004.4|18033.4|18003.4|18038.2|18008.2|18033.4|18003.4|0
1665001200000|2022-10-05 20:20:00|18032.5|18002.5|18024|17994|18035.3|18005.3|18024|17994|0
1665001500000|2022-10-05 20:25:00|18022.3|17992.3|18008.8|17978.8|18023.1|17993.1|18008.3|17978.3|0
1665001800000|2022-10-05 20:30:00|18009.2|17979.2|18007.1|17977.1|18014.9|17984.9|18005.2|17975.2|0
1665002100000|2022-10-05 20:35:00|18006.7|17976.7|18008.1|17978.1|18009.1|17979.1|18001.2|17971.2|0
1665002400000|2022-10-05 20:40:00|18007.3|17977.3|18003.5|17973.5|18007.3|17977.3|18001.5|17971.5|0
1665002700000|2022-10-05 20:45:00|18004.4|17974.4|18002.8|17972.8|18007.3|17977.3|18002.8|17972.8|0
1665003000000|2022-10-05 20:50:00|18003.2|17973.2|18000.1|17970.1|18004.4|17974.4|18000.1|17970.1|0
1665003300000|2022-10-05 20:55:00|18001|17971|18002|17972|18004|17974|17999.7|17969.7|0
1665003600000|2022-10-05 21:00:00|18001.9|17971.9|18002.1|17972.1|18003.5|17973.5|17999.9|17969.9|0
1665003900000|2022-10-05 21:05:00|18002.3|17972.3|18001.6|17971.6|18002.4|17972.4|18001.3|17971.3|0
1665004200000|2022-10-05 21:10:00|18001.2|17971.2|18001.8|17971.8|18002.4|17972.4|18001.2|17971.2|0
1665004500000|2022-10-05 21:15:00|18002|17972|18001.7|17971.7|18002|17972|18001.2|17971.2|0
1665004800000|2022-10-05 21:20:00|18002|17972|18001|17971|18002|17972|18000.8|17970.8|0
1665005100000|2022-10-05 21:25:00|18001.2|17971.2|18005.7|17975.7|18006.2|17976.2|18001.2|17971.2|0
1665005400000|2022-10-05 21:30:00|18005.2|17975.2|18000.3|17970.3|18005.2|17975.2|17998.8|17968.8|0
1665005700000|2022-10-05 21:35:00|18004.3|17974.3|18002.8|17972.8|18006.2|17976.2|18001.7|17971.7|0
1665006000000|2022-10-05 21:40:00|18002.5|17972.5|17998.6|17968.6|18003.6|17973.6|17998.5|17968.5|0
1665006300000|2022-10-05 21:45:00|17999.9|17969.9|17999.9|17969.9|17999.9|17969.9|17999.9|17969.9|0
1665006600000|2022-10-05 21:50:00|18000.1|17970.1|18002.5|17972.5|18002.8|17972.8|17999.1|17969.1|0
1665006900000|2022-10-05 21:55:00|18002.6|17972.6|18003.1|17973.1|18005.5|17975.5|18002.6|17972.6|0
1665007200000|2022-10-05 22:00:00|18003.5|17973.5|17997.5|17967.5|18007.7|17977.7|17993.2|17963.2|0
1665007500000|2022-10-05 22:05:00|17997|17967|17989.9|17959.9|17998.4|17968.4|17989.9|17959.9|0
1665007800000|2022-10-05 22:10:00|17989.5|17959.5|17993.3|17963.3|17996.8|17966.8|17987|17957|0
1665008100000|2022-10-05 22:15:00|17994.2|17964.2|18006.6|17976.6|18009.5|17979.5|17994.2|17964.2|0
1665008400000|2022-10-05 22:20:00|18007|17977|18005.2|17975.2|18007.1|17977.1|17996.6|17966.6|0
1665008700000|2022-10-05 22:25:00|18004.7|17974.7|18001.5|17971.5|18004.7|17974.7|17997.6|17967.6|0
1665009000000|2022-10-05 22:30:00|18000.7|17970.7|18000.1|17970.1|18002.5|17972.5|17995.8|17965.8|0
1665009300000|2022-10-05 22:35:00|18000.6|17970.6|18013.5|17983.5|18014.9|17984.9|18000.6|17970.6|0
1665009600000|2022-10-05 22:40:00|18013.1|17983.1|18013.3|17983.3|18017.1|17987.1|18010.2|17980.2|0
1665009900000|2022-10-05 22:45:00|18014.2|17984.2|18017.6|17987.6|18017.6|17987.6|18012.8|17982.8|0
1665010200000|2022-10-05 22:50:00|18018.5|17988.5|18025|17995|18027.4|17997.4|18014.5|17984.5|0
1665010500000|2022-10-05 22:55:00|18024.6|17994.6|18021.2|17991.2|18027.4|17997.4|18018.9|17988.9|0
1665010800000|2022-10-05 23:00:00|18020.4|17990.4|18014.6|17984.6|18024.6|17994.6|18014.1|17984.1|0
1665011100000|2022-10-05 23:05:00|18015|17985|18014.7|17984.7|18017.1|17987.1|18012.2|17982.2|0
1665011400000|2022-10-05 23:10:00|18015.1|17985.1|18025.6|17995.6|18028.2|17998.2|18014.2|17984.2|0
1665011700000|2022-10-05 23:15:00|18025.2|17995.2|18032.3|18002.3|18037|18007|18024.7|17994.7|0
1665012000000|2022-10-05 23:20:00|18031.8|18001.8|18062.9|18032.9|18063.9|18033.9|18031.8|18001.8|0
1665012300000|2022-10-05 23:25:00|18062|18032|18055|18025|18064|18034|18051|18021|0
1665012600000|2022-10-05 23:30:00|18054.6|18024.6|18055.2|18025.2|18058.2|18028.2|18051.8|18021.8|0
1665012900000|2022-10-05 23:35:00|18054.3|18024.3|18059.1|18029.1|18059.1|18029.1|18054.2|18024.2|0
1665013200000|2022-10-05 23:40:00|18058.7|18028.7|18070.8|18040.8|18070.8|18040.8|18056.2|18026.2|0
1665013500000|2022-10-05 23:45:00|18071.2|18041.2|18074.5|18044.5|18080.6|18050.6|18071.2|18041.2|0
1665013800000|2022-10-05 23:50:00|18075|18045|18087.6|18057.6|18094|18064|18071.8|18041.8|0
1665014100000|2022-10-05 23:55:00|18088|18058|18094.9|18064.9|18096.8|18066.8|18086.7|18056.7|0
1665014400000|2022-10-06 00:00:00|18095.8|18065.8|18081.1|18051.1|18096.8|18066.8|18080.1|18050.1|0
1665014700000|2022-10-06 00:05:00|18081.5|18051.5|18076.5|18046.5|18082|18052|18071.1|18041.1|0
1665015000000|2022-10-06 00:10:00|18075.6|18045.6|18101.5|18071.5|18107.9|18077.9|18075.1|18045.1|0
1665015300000|2022-10-06 00:15:00|18102|18072|18128.7|18098.7|18128.7|18098.7|18100.6|18070.6|0
1665015600000|2022-10-06 00:20:00|18128.3|18098.3|18112.9|18082.9|18129.1|18099.1|18110.3|18080.3|0
1665015900000|2022-10-06 00:25:00|18112.4|18082.4|18120.3|18090.3|18122.1|18092.1|18109.9|18079.9|0
1665016200000|2022-10-06 00:30:00|18120.7|18090.7|18114.4|18084.4|18123.2|18093.2|18113.5|18083.5|0
1665016500000|2022-10-06 00:35:00|18114|18084|18113.1|18083.1|18115.2|18085.2|18109|18079|0
1665016800000|2022-10-06 00:40:00|18113.5|18083.5|18130.4|18100.4|18135.2|18105.2|18111.2|18081.2|0
1665017100000|2022-10-06 00:45:00|18130.9|18100.9|18139.6|18109.6|18141.8|18111.8|18130.9|18100.9|0
1665017400000|2022-10-06 00:50:00|18138.8|18108.8|18131.6|18101.6|18138.8|18108.8|18129.9|18099.9|0
1665017700000|2022-10-06 00:55:00|18131.2|18101.2|18124.8|18094.8|18131.6|18101.6|18122.2|18092.2|0
1665018000000|2022-10-06 01:00:00|18124.4|18094.4|18154.7|18124.7|18155.6|18125.6|18117.2|18087.2|0
1665018300000|2022-10-06 01:05:00|18155.1|18125.1|18124.7|18094.7|18157.7|18127.7|18122.1|18092.1|0
1665018600000|2022-10-06 01:10:00|18125.6|18095.6|18083|18053|18125.8|18095.8|18080.6|18050.6|0
1665018900000|2022-10-06 01:15:00|18082|18052|18094.2|18089.2|18095.7|18090.7|18002.7|17997.7|2386
1665019200000|2022-10-06 01:20:00|18095.2|18090.2|18033.7|18028.7|18095.2|18090.2|18032.2|18027.2|1178
1665019500000|2022-10-06 01:25:00|18033.2|18028.2|18029.2|18024.2|18039.7|18034.7|18011.7|18006.7|922
1665019800000|2022-10-06 01:30:00|18028.7|18023.7|18043.7|18038.7|18051.7|18046.7|17971.7|17966.7|3691
1665020100000|2022-10-06 01:35:00|18043.2|18038.2|17983.2|17978.2|18054.7|18049.7|17951.2|17946.2|3890
1665020400000|2022-10-06 01:40:00|17981.2|17976.2|17999.2|17994.2|18004.2|17999.2|17948.7|17943.7|2319
1665020700000|2022-10-06 01:45:00|18000.2|17995.2|18001.7|17996.7|18031.7|18026.7|17988.7|17983.7|2021
1665021000000|2022-10-06 01:50:00|18001.2|17996.2|18028.2|18023.2|18093.7|18088.7|17991.7|17986.7|3669
1665021300000|2022-10-06 01:55:00|18029.2|18024.2|17990.7|17985.7|18031.7|18026.7|17981.7|17976.7|1731
1665021600000|2022-10-06 02:00:00|17991.7|17986.7|17975.7|17970.7|17997.2|17992.2|17964.7|17959.7|1548
1665021900000|2022-10-06 02:05:00|17975.2|17970.2|17962.2|17957.2|17982.7|17977.7|17947.2|17942.2|1748
1665022200000|2022-10-06 02:10:00|17961.7|17956.7|18012.7|18007.7|18017.7|18012.7|17961.7|17956.7|1690
1665022500000|2022-10-06 02:15:00|18013.2|18008.2|17981.7|17976.7|18013.2|18008.2|17964.7|17959.7|1109
1665022800000|2022-10-06 02:20:00|17980.7|17975.7|17965.7|17960.7|17989.2|17984.2|17963.2|17958.2|786
1665023100000|2022-10-06 02:25:00|17967.2|17962.2|17966.7|17961.7|17987.7|17982.7|17963.2|17958.2|627
1665023400000|2022-10-06 02:30:00|17967.2|17962.2|17999.7|17994.7|18003.2|17998.2|17953.2|17948.2|1119
1665023700000|2022-10-06 02:35:00|17999.2|17994.2|17962.2|17957.2|18000.2|17995.2|17958.7|17953.7|1286
1665024000000|2022-10-06 02:40:00|17961.7|17956.7|17968.7|17963.7|17984.2|17979.2|17956.2|17951.2|633
1665024300000|2022-10-06 02:45:00|17969.2|17964.2|17985.7|17980.7|17999.7|17994.7|17965.2|17960.2|689
1665024600000|2022-10-06 02:50:00|17985.2|17980.2|17987.7|17982.7|17994.7|17989.7|17978.7|17973.7|430
1665024900000|2022-10-06 02:55:00|17987.2|17982.2|17994.7|17989.7|18029.7|18024.7|17984.2|17979.2|1383
1665025200000|2022-10-06 03:00:00|17994.2|17989.2|17997.2|17992.2|18007.2|18002.2|17993.7|17988.7|468
1665025500000|2022-10-06 03:05:00|17996.7|17991.7|17981.7|17976.7|17999.2|17994.2|17973.2|17968.2|597
1665025800000|2022-10-06 03:10:00|17982.2|17977.2|17973.7|17968.7|17984.2|17979.2|17955.7|17950.7|941
1665026100000|2022-10-06 03:15:00|17974.2|17969.2|17976.2|17971.2|17977.2|17972.2|17965.7|17960.7|428
1665026400000|2022-10-06 03:20:00|17976.7|17971.7|17968.7|17963.7|17985.7|17980.7|17966.2|17961.2|480
1665026700000|2022-10-06 03:25:00|17968.2|17963.2|17994.2|17989.2|18008.7|18003.7|17959.2|17954.2|1029
1665027000000|2022-10-06 03:30:00|17993.7|17988.7|17977.7|17972.7|17993.7|17988.7|17975.2|17970.2|552
1665027300000|2022-10-06 03:35:00|17978.7|17973.7|17972.2|17967.2|17985.7|17980.7|17965.7|17960.7|468
1665027600000|2022-10-06 03:40:00|17972.7|17967.7|17981.7|17976.7|17986.7|17981.7|17970.7|17965.7|357
1665027900000|2022-10-06 03:45:00|17982.2|17977.2|17988.2|17983.2|17996.2|17991.2|17981.7|17976.7|333
1665028200000|2022-10-06 03:50:00|17987.7|17982.7|17997.7|17992.7|17999.2|17994.2|17977.2|17972.2|380
1665028500000|2022-10-06 03:55:00|17997.2|17992.2|18001.7|17996.7|18001.7|17996.7|17995.7|17990.7|359
1665028800000|2022-10-06 04:00:00|18010.7|17980.7|18008.4|17978.4|18011.6|17981.6|18003.7|17973.7|0
1665029100000|2022-10-06 04:05:00|18008|17978|18007.4|17977.4|18008.4|17978.4|18004.6|17974.6|0
1665029400000|2022-10-06 04:10:00|18007.8|17977.8|18006.7|17976.7|18011.9|17981.9|18006.3|17976.3|0
1665029700000|2022-10-06 04:15:00|18007.1|17977.1|18009.3|17979.3|18011|17981|17998.2|17968.2|0
1665030000000|2022-10-06 04:20:00|18010.1|17980.1|18013.6|17983.6|18016.6|17986.6|18009.3|17979.3|0
1665030300000|2022-10-06 04:25:00|18013.1|17983.1|18009.8|17979.8|18014.4|17984.4|18002.5|17972.5|0
1665030600000|2022-10-06 04:30:00|18009.3|17979.3|18007.1|17977.1|18009.8|17979.8|18003.4|17973.4|0
1665030900000|2022-10-06 04:35:00|18007.5|17977.5|18005|17975|18010.6|17980.6|18004.2|17974.2|0
1665031200000|2022-10-06 04:40:00|18005.4|17975.4|18009.7|17979.7|18009.7|17979.7|18005|17975|0
1665031500000|2022-10-06 04:45:00|18009.3|17979.3|18013|17983|18013.9|17983.9|18008.4|17978.4|0
1665031800000|2022-10-06 04:50:00|18012.6|17982.6|18016|17986|18017.7|17987.7|18012.2|17982.2|0
1665032100000|2022-10-06 04:55:00|18015.1|17985.1|18015.1|17985.1|18016|17986|18012.2|17982.2|0
1665032400000|2022-10-06 05:00:00|18017.7|17987.7|18031.2|18026.2|18048.2|18043.2|18006.2|17987.7|1764
1665032700000|2022-10-06 05:05:00|18031.7|18026.7|18035.7|18030.7|18051.2|18046.2|18024.7|18019.7|759
1665033000000|2022-10-06 05:10:00|18036.2|18031.2|18035.2|18030.2|18043.7|18038.7|18015.7|18010.7|788
1665033300000|2022-10-06 05:15:00|18034.7|18029.7|18026.7|18021.7|18034.7|18029.7|18019.2|18014.2|487
1665033600000|2022-10-06 05:20:00|18027.2|18022.2|18037.7|18032.7|18040.7|18035.7|18010.7|18005.7|736
1665033900000|2022-10-06 05:25:00|18038.2|18033.2|18076.2|18071.2|18079.7|18074.7|18033.7|18028.7|1087
1665034200000|2022-10-06 05:30:00|18075.7|18070.7|18099.7|18094.7|18107.2|18102.2|18071.7|18066.7|1521
1665034500000|2022-10-06 05:35:00|18100.7|18095.7|18097.7|18092.7|18128.7|18123.7|18092.7|18087.7|1364
1665034800000|2022-10-06 05:40:00|18098.2|18093.2|18058.2|18053.2|18103.7|18098.7|18057.7|18052.7|1193
1665035100000|2022-10-06 05:45:00|18057.7|18052.7|18060.7|18055.7|18072.2|18067.2|18049.7|18044.7|950
1665035400000|2022-10-06 05:50:00|18060.2|18055.2|18048.7|18043.7|18066.2|18061.2|18046.2|18041.2|527
1665035700000|2022-10-06 05:55:00|18049.2|18044.2|18038.7|18033.7|18052.7|18047.7|18030.7|18025.7|835
1665036000000|2022-10-06 06:00:00|18037.7|18032.7|18013.7|18008.7|18037.7|18032.7|18013.7|18008.7|1079
1665036300000|2022-10-06 06:05:00|18012.2|18007.2|18032.2|18027.2|18038.2|18033.2|18005.7|18000.7|866
1665036600000|2022-10-06 06:10:00|18032.7|18027.7|18007.7|18002.7|18033.7|18028.7|17994.7|17989.7|793
1665036900000|2022-10-06 06:15:00|18006.7|18001.7|17995.7|17990.7|18006.7|18001.7|17986.2|17981.2|760
1665037200000|2022-10-06 06:20:00|17998.7|17993.7|18005.7|18000.7|18008.7|18003.7|17992.7|17987.7|543
1665037500000|2022-10-06 06:25:00|18006.2|18001.2|18002.7|17997.7|18011.7|18006.7|17987.2|17982.2|603
1665037800000|2022-10-06 06:30:00|18001.2|17996.2|18017.7|18012.7|18020.2|18015.2|17994.7|17989.7|535
1665038100000|2022-10-06 06:35:00|18017.2|18012.2|18006.7|18001.7|18022.7|18017.7|18006.2|18001.2|412
1665038400000|2022-10-06 06:40:00|18007.2|18002.2|18016.7|18011.7|18019.2|18014.2|17998.2|17993.2|471
1665038700000|2022-10-06 06:45:00|18016.2|18011.2|18023.2|18018.2|18027.2|18022.2|18011.7|18006.7|420
1665039000000|2022-10-06 06:50:00|18021.2|18016.2|18017.2|18012.2|18021.7|18016.7|18010.2|18005.2|337
1665039300000|2022-10-06 06:55:00|18015.2|18010.2|17983.2|17978.2|18021.7|18016.7|17967.7|17962.7|1150
1665039600000|2022-10-06 07:00:00|17981.7|17976.7|17989.7|17984.7|18001.7|17996.7|17958.2|17953.2|1561
1665039900000|2022-10-06 07:05:00|17989.2|17984.2|17999.7|17994.7|18005.7|18000.7|17976.7|17971.7|817
1665040200000|2022-10-06 07:10:00|18000.2|17995.2|18014.7|18009.7|18020.7|18015.7|17996.2|17991.2|997
1665040500000|2022-10-06 07:15:00|18014.2|18009.2|18002.7|17997.7|18021.7|18016.7|18001.2|17996.2|793
1665040800000|2022-10-06 07:20:00|18002.2|17997.2|17981.2|17976.2|18011.7|18006.7|17973.7|17968.7|881
1665041100000|2022-10-06 07:25:00|17981.7|17976.7|18003.7|17998.7|18007.7|18002.7|17978.2|17973.2|944
1665041400000|2022-10-06 07:30:00|18004.7|17999.7|17998.7|17993.7|18004.7|17999.7|17978.2|17973.2|589
1665041700000|2022-10-06 07:35:00|17998.2|17993.2|17992.7|17987.7|18000.2|17995.2|17980.2|17975.2|519
1665042000000|2022-10-06 07:40:00|17992.2|17987.2|17993.7|17988.7|18011.7|18006.7|17991.2|17986.2|609
1665042300000|2022-10-06 07:45:00|17992.7|17987.7|18010.2|18005.2|18011.2|18006.2|17979.7|17974.7|944
1665042600000|2022-10-06 07:50:00|18010.7|18005.7|18008.2|18003.2|18015.2|18010.2|17997.7|17992.7|1008
1665042900000|2022-10-06 07:55:00|18007.7|18002.7|18010.2|18005.2|18018.2|18013.2|18003.7|17998.7|1067
1665043200000|2022-10-06 08:00:00|18009.7|18004.7|17988.7|17983.7|18011.2|18006.2|17985.2|17980.2|1237
1665043500000|2022-10-06 08:05:00|17988.2|17983.2|17975.7|17970.7|18001.7|17996.7|17974.7|17969.7|1209
1665043800000|2022-10-06 08:10:00|17974.7|17969.7|17971.2|17966.2|17981.2|17976.2|17962.2|17957.2|923
1665044100000|2022-10-06 08:15:00|17972.2|17967.2|17972.7|17967.7|17978.2|17973.2|17964.2|17959.2|938
1665044400000|2022-10-06 08:20:00|17972.2|17967.2|17941.7|17936.7|17973.7|17968.7|17939.2|17934.2|737
1665044700000|2022-10-06 08:25:00|17942.7|17937.7|17957.2|17952.2|17962.2|17957.2|17940.7|17935.7|1126
1665045000000|2022-10-06 08:30:00|17973.6|17943.6|17979|17949|17984.2|17954.2|17972.2|17942.2|0
1665045300000|2022-10-06 08:35:00|17979.9|17949.9|17977.5|17947.5|17989.4|17959.4|17976.1|17946.1|0
1665045600000|2022-10-06 08:40:00|17976.6|17946.6|17956.9|17926.9|17980.2|17950.2|17955.2|17925.2|0
1665045900000|2022-10-06 08:45:00|17957.8|17927.8|17951.4|17921.4|17963.2|17933.2|17947.5|17917.5|0
1665046200000|2022-10-06 08:50:00|17952.2|17922.2|17949.3|17919.3|17956.2|17926.2|17938.6|17908.6|0
1665046500000|2022-10-06 08:55:00|17948.9|17918.9|17946.3|17916.3|17949.8|17919.8|17937.3|17907.3|0
1665046800000|2022-10-06 09:00:00|17946.8|17916.8|17937.9|17907.9|17948|17918|17929.4|17899.4|0
1665047100000|2022-10-06 09:05:00|17937.5|17907.5|17954.8|17924.8|17957.6|17927.6|17936.3|17906.3|0
1665047400000|2022-10-06 09:10:00|17954|17924|17946.3|17916.3|17956.5|17926.5|17944|17914|0
1665047700000|2022-10-06 09:15:00|17951.7|17943.7|17928.7|17920.7|17951.7|17943.7|17921.7|17913.7|272
1665048000000|2022-10-06 09:20:00|17928.2|17920.2|17930.7|17922.7|17938.7|17930.7|17924.7|17916.7|130
1665048300000|2022-10-06 09:25:00|17930.2|17922.2|17927.2|17919.2|17930.2|17922.2|17920.7|17912.7|168
1665048600000|2022-10-06 09:30:00|17927.7|17919.7|17939.2|17931.2|17941.7|17933.7|17925.7|17917.7|123
1665048900000|2022-10-06 09:35:00|17939.7|17931.7|17926.2|17918.2|17939.7|17931.7|17918.7|17910.7|181
1665049200000|2022-10-06 09:40:00|17925.7|17917.7|17928.7|17920.7|17936.2|17928.2|17925.7|17917.7|70
1665049500000|2022-10-06 09:45:00|17928.2|17920.2|17921.2|17913.2|17929.2|17921.2|17917.2|17909.2|68
1665049800000|2022-10-06 09:50:00|17920.7|17912.7|17920.2|17912.2|17920.7|17912.7|17913.2|17905.2|83
1665050100000|2022-10-06 09:55:00|17919.7|17911.7|17911.2|17903.2|17922.2|17914.2|17903.2|17895.2|101
1665050400000|2022-10-06 10:00:00|17910.7|17902.7|17904.7|17896.7|17912.7|17904.7|17900.2|17892.2|109
1665050700000|2022-10-06 10:05:00|17904.2|17896.2|17886.2|17878.2|17907.7|17899.7|17882.2|17874.2|290
1665051000000|2022-10-06 10:10:00|17885.7|17877.7|17900.7|17892.7|17905.2|17897.2|17883.7|17875.7|95
1665051300000|2022-10-06 10:15:00|17900.2|17892.2|17892.7|17884.7|17901.7|17893.7|17891.7|17883.7|35
1665051600000|2022-10-06 10:20:00|17892.2|17884.2|17899.7|17891.7|17903.2|17895.2|17892.2|17884.2|56
1665051900000|2022-10-06 10:25:00|17900.2|17892.2|17891.7|17883.7|17901.2|17893.2|17879.7|17871.7|108
1665052200000|2022-10-06 10:30:00|17892.2|17884.2|17904.2|17896.2|17904.7|17896.7|17891.2|17883.2|44
1665052500000|2022-10-06 10:35:00|17903.7|17895.7|17898.2|17890.2|17905.7|17897.7|17895.2|17887.2|33
1665052800000|2022-10-06 10:40:00|17898.7|17890.7|17893.7|17885.7|17898.7|17890.7|17888.2|17880.2|48
1665053100000|2022-10-06 10:45:00|17893.2|17885.2|17898.2|17890.2|17898.2|17890.2|17886.2|17878.2|47
1665053400000|2022-10-06 10:50:00|17897.7|17889.7|17900.7|17892.7|17901.2|17893.2|17896.2|17888.2|32
1665053700000|2022-10-06 10:55:00|17900.2|17892.2|17902.7|17894.7|17904.7|17896.7|17893.2|17885.2|62
1665054000000|2022-10-06 11:00:00|17904.2|17896.2|17921.2|17913.2|17923.2|17915.2|17902.2|17894.2|100
1665054300000|2022-10-06 11:05:00|17920.7|17912.7|17913.2|17905.2|17922.7|17914.7|17911.7|17903.7|78
1665054600000|2022-10-06 11:10:00|17913.7|17905.7|17908.7|17900.7|17916.7|17908.7|17906.2|17898.2|50
1665054900000|2022-10-06 11:15:00|17908.2|17900.2|17910.2|17902.2|17917.7|17909.7|17904.7|17896.7|47
1665055200000|2022-10-06 11:20:00|17910.7|17902.7|17897.2|17889.2|17915.7|17907.7|17895.2|17887.2|50
1665055500000|2022-10-06 11:25:00|17897.7|17889.7|17899.7|17891.7|17900.7|17892.7|17894.7|17886.7|30
1665055800000|2022-10-06 11:30:00|17900.2|17892.2|17917.7|17909.7|17923.7|17915.7|17898.2|17890.2|57
1665056100000|2022-10-06 11:35:00|17918.2|17910.2|17916.2|17908.2|17918.7|17910.7|17910.7|17902.7|22
1665056400000|2022-10-06 11:40:00|17916.7|17908.7|17911.2|17903.2|17917.7|17909.7|17908.7|17900.7|62
1665056700000|2022-10-06 11:45:00|17910.7|17902.7|17913.7|17905.7|17915.2|17907.2|17910.2|17902.2|110
1665057000000|2022-10-06 11:50:00|17912.7|17904.7|17909.7|17901.7|17917.2|17909.2|17906.2|17898.2|53
1665057300000|2022-10-06 11:55:00|17909.2|17901.2|17908.7|17900.7|17914.7|17906.7|17906.2|17898.2|31
1665057600000|2022-10-06 12:00:00|17907.2|17899.2|17905.2|17897.2|17914.7|17906.7|17902.7|17894.7|126
1665057900000|2022-10-06 12:05:00|17905.7|17897.7|17897.2|17889.2|17906.2|17898.2|17893.2|17885.2|84
1665058200000|2022-10-06 12:10:00|17897.7|17889.7|17913.2|17905.2|17913.2|17905.2|17897.7|17889.7|86
1665058500000|2022-10-06 12:15:00|17912.7|17904.7|17920.2|17912.2|17920.2|17912.2|17910.7|17902.7|36
1665058800000|2022-10-06 12:20:00|17919.2|17911.2|17925.7|17917.7|17928.2|17920.2|17919.2|17911.2|67
1665059100000|2022-10-06 12:25:00|17925.2|17917.2|17918.2|17910.2|17926.2|17918.2|17916.2|17908.2|49
1665059400000|2022-10-06 12:30:00|17918.7|17910.7|17950.2|17942.2|17962.2|17954.2|17918.7|17910.7|326
1665059700000|2022-10-06 12:35:00|17949.7|17941.7|17946.7|17938.7|17951.2|17943.2|17940.7|17932.7|68
1665060000000|2022-10-06 12:40:00|17947.2|17939.2|17937.7|17929.7|17950.2|17942.2|17937.2|17929.2|98
1665060300000|2022-10-06 12:45:00|17938.2|17930.2|17919.2|17911.2|17940.7|17932.7|17918.7|17910.7|106
1665060600000|2022-10-06 12:50:00|17919.7|17911.7|17919.7|17911.7|17926.2|17918.2|17914.2|17906.2|62
1665060900000|2022-10-06 12:55:00|17919.2|17911.2|17944.7|17936.7|17945.2|17937.2|17917.2|17909.2|192
1665061200000|2022-10-06 13:00:00|17942.7|17934.7|17919.2|17911.2|17942.7|17934.7|17915.2|17907.2|95
1665061500000|2022-10-06 13:05:00|17919.7|17911.7|17918.7|17910.7|17920.2|17912.2|17902.7|17894.7|150
1665061800000|2022-10-06 13:10:00|17919.2|17911.2|17910.2|17902.2|17919.2|17911.2|17903.7|17895.7|131
1665062100000|2022-10-06 13:15:00|17909.7|17901.7|17901.2|17893.2|17910.2|17902.2|17896.7|17888.7|95
1665062400000|2022-10-06 13:20:00|17900.7|17892.7|17884.7|17876.7|17902.7|17894.7|17880.2|17872.2|180
1665062700000|2022-10-06 13:25:00|17885.2|17877.2|17894.2|17886.2|17897.2|17889.2|17879.2|17871.2|155
1665063000000|2022-10-06 13:30:00|17894.7|17886.7|17921.7|17913.7|17938.2|17930.2|17885.2|17877.2|677
1665063300000|2022-10-06 13:35:00|17921.2|17913.2|17952.2|17944.2|17952.7|17944.7|17900.2|17892.2|425
1665063600000|2022-10-06 13:40:00|17951.7|17943.7|17965.7|17957.7|17978.2|17970.2|17946.7|17938.7|468
1665063900000|2022-10-06 13:45:00|17964.7|17956.7|17929.7|17921.7|17970.2|17962.2|17923.2|17915.2|293
1665064200000|2022-10-06 13:50:00|17928.7|17920.7|17946.2|17938.2|17954.2|17946.2|17924.7|17916.7|264
1665064500000|2022-10-06 13:55:00|17945.7|17937.7|17908.2|17900.2|17947.2|17939.2|17904.2|17896.2|242
1665064800000|2022-10-06 14:00:00|17908.7|17900.7|17870.7|17862.7|17912.7|17904.7|17863.2|17855.2|653
1665065100000|2022-10-06 14:05:00|17869.2|17861.2|17869.2|17861.2|17875.7|17867.7|17852.7|17844.7|449
1665065400000|2022-10-06 14:10:00|17867.7|17859.7|17850.2|17842.2|17872.2|17864.2|17849.7|17841.7|442
1665065700000|2022-10-06 14:15:00|17849.7|17841.7|17874.2|17866.2|17888.2|17880.2|17849.7|17841.7|313
1665066000000|2022-10-06 14:20:00|17876.2|17868.2|17864.7|17856.7|17876.7|17868.7|17852.7|17844.7|142
1665066300000|2022-10-06 14:25:00|17864.2|17856.2|17857.7|17849.7|17881.2|17873.2|17855.7|17847.7|381
1665066600000|2022-10-06 14:30:00|17857.2|17849.2|17842.7|17834.7|17867.2|17859.2|17837.2|17829.2|296
1665066900000|2022-10-06 14:35:00|17842.2|17834.2|17857.7|17849.7|17865.7|17857.7|17836.7|17828.7|287
1665067200000|2022-10-06 14:40:00|17857.2|17849.2|17871.2|17863.2|17872.7|17864.7|17855.2|17847.2|185
1665067500000|2022-10-06 14:45:00|17870.7|17862.7|17893.2|17885.2|17894.2|17886.2|17859.2|17851.2|242
1665067800000|2022-10-06 14:50:00|17892.7|17884.7|17892.2|17884.2|17893.7|17885.7|17881.2|17873.2|240
1665068100000|2022-10-06 14:55:00|17892.7|17884.7|17909.2|17901.2|17911.2|17903.2|17885.7|17877.7|288
1665068400000|2022-10-06 15:00:00|17909.7|17901.7|17882.2|17874.2|17912.7|17904.7|17877.2|17869.2|251
1665068700000|2022-10-06 15:05:00|17882.7|17874.7|17892.7|17884.7|17913.7|17905.7|17882.7|17874.7|150
1665069000000|2022-10-06 15:10:00|17895.2|17887.2|17865.7|17857.7|17895.2|17887.2|17865.7|17857.7|157
1665069300000|2022-10-06 15:15:00|17866.2|17858.2|17890.2|17882.2|17894.2|17886.2|17862.2|17854.2|170
1665069600000|2022-10-06 15:20:00|17890.7|17882.7|17905.7|17897.7|17907.7|17899.7|17886.7|17878.7|174
1665069900000|2022-10-06 15:25:00|17905.2|17897.2|17910.2|17902.2|17911.2|17903.2|17895.2|17887.2|162
1665070200000|2022-10-06 15:30:00|17909.7|17901.7|17903.7|17895.7|17910.7|17902.7|17894.7|17886.7|126
1665070500000|2022-10-06 15:35:00|17903.2|17895.2|17899.2|17891.2|17920.7|17912.7|17896.2|17888.2|154
1665070800000|2022-10-06 15:40:00|17898.7|17890.7|17897.7|17889.7|17907.2|17899.2|17894.7|17886.7|124
1665071100000|2022-10-06 15:45:00|17897.2|17889.2|17920.2|17912.2|17925.2|17917.2|17897.2|17889.2|100
1665071400000|2022-10-06 15:50:00|17919.7|17911.7|17920.7|17912.7|17930.7|17922.7|17914.7|17906.7|159
1665071700000|2022-10-06 15:55:00|17921.2|17913.2|17870.7|17862.7|17926.2|17918.2|17869.7|17861.7|181
1665072000000|2022-10-06 16:00:00|17869.7|17861.7|17856.7|17848.7|17880.2|17872.2|17854.2|17846.2|454
1665072300000|2022-10-06 16:05:00|17857.7|17849.7|17863.7|17855.7|17867.7|17859.7|17855.2|17847.2|125
1665072600000|2022-10-06 16:10:00|17863.2|17855.2|17858.2|17850.2|17870.2|17862.2|17854.2|17846.2|108
1665072900000|2022-10-06 16:15:00|17857.7|17849.7|17863.7|17855.7|17868.7|17860.7|17851.2|17843.2|171
1665073200000|2022-10-06 16:20:00|17863.2|17855.2|17875.2|17867.2|17880.7|17872.7|17859.2|17851.2|73
1665073500000|2022-10-06 16:25:00|17875.7|17867.7|17883.2|17875.2|17884.7|17876.7|17873.7|17865.7|75
1665073800000|2022-10-06 16:30:00|17882.7|17874.7|17886.7|17878.7|17889.2|17881.2|17873.2|17865.2|110
1665074100000|2022-10-06 16:35:00|17886.2|17878.2|17888.7|17880.7|17889.2|17881.2|17879.2|17871.2|38
1665074400000|2022-10-06 16:40:00|17889.2|17881.2|17903.7|17895.7|17905.2|17897.2|17882.7|17874.7|88
1665074700000|2022-10-06 16:45:00|17904.7|17896.7|17908.7|17900.7|17913.2|17905.2|17896.2|17888.2|170
1665075000000|2022-10-06 16:50:00|17910.7|17902.7|17901.7|17893.7|17910.7|17902.7|17897.7|17889.7|61
1665075300000|2022-10-06 16:55:00|17901.2|17893.2|17893.2|17885.2|17905.7|17897.7|17891.2|17883.2|38
1665075600000|2022-10-06 17:00:00|17893.7|17885.7|17885.7|17877.7|17901.2|17893.2|17881.7|17873.7|85
1665075900000|2022-10-06 17:05:00|17886.2|17878.2|17877.2|17869.2|17891.2|17883.2|17875.7|17867.7|58
1665076200000|2022-10-06 17:10:00|17876.7|17868.7|17900.7|17892.7|17902.7|17894.7|17874.2|17866.2|54
1665076500000|2022-10-06 17:15:00|17900.2|17892.2|17898.7|17890.7|17909.2|17901.2|17896.2|17888.2|81
1665076800000|2022-10-06 17:20:00|17899.2|17891.2|17894.7|17886.7|17909.2|17901.2|17891.7|17883.7|93
1665077100000|2022-10-06 17:25:00|17895.2|17887.2|17902.2|17894.2|17903.7|17895.7|17889.7|17881.7|32
1665077400000|2022-10-06 17:30:00|17902.7|17894.7|17887.7|17879.7|17902.7|17894.7|17882.7|17874.7|39
1665077700000|2022-10-06 17:35:00|17888.2|17880.2|17887.2|17879.2|17890.7|17882.7|17883.2|17875.2|34
1665078000000|2022-10-06 17:40:00|17886.7|17878.7|17899.7|17891.7|17899.7|17891.7|17886.7|17878.7|86
1665078300000|2022-10-06 17:45:00|17899.2|17891.2|17907.2|17899.2|17907.7|17899.7|17898.2|17890.2|43
1665078600000|2022-10-06 17:50:00|17906.7|17898.7|17903.7|17895.7|17909.2|17901.2|17892.7|17884.7|48
1665078900000|2022-10-06 17:55:00|17902.7|17894.7|17902.2|17894.2|17913.2|17905.2|17900.7|17892.7|27
1665079200000|2022-10-06 18:00:00|17901.7|17893.7|17878.7|17870.7|17901.7|17893.7|17877.7|17869.7|67
1665079500000|2022-10-06 18:05:00|17878.2|17870.2|17882.2|17874.2|17882.7|17874.7|17871.7|17863.7|54
1665079800000|2022-10-06 18:10:00|17881.7|17873.7|17884.7|17876.7|17888.7|17880.7|17878.7|17870.7|41
1665080100000|2022-10-06 18:15:00|17885.2|17877.2|17872.7|17864.7|17885.2|17877.2|17871.2|17863.2|26
1665080400000|2022-10-06 18:20:00|17873.2|17865.2|17882.7|17874.7|17885.7|17877.7|17872.7|17864.7|18
1665080700000|2022-10-06 18:25:00|17883.2|17875.2|17878.2|17870.2|17890.2|17882.2|17873.2|17865.2|23
1665081000000|2022-10-06 18:30:00|17877.7|17869.7|17870.7|17862.7|17891.2|17883.2|17868.2|17860.2|48
1665081300000|2022-10-06 18:35:00|17870.2|17862.2|17876.2|17868.2|17886.7|17878.7|17870.2|17862.2|63
1665081600000|2022-10-06 18:40:00|17875.2|17867.2|17866.7|17858.7|17879.2|17871.2|17866.7|17858.7|61
1665081900000|2022-10-06 18:45:00|17866.2|17858.2|17849.7|17841.7|17867.2|17859.2|17848.7|17840.7|112
1665082200000|2022-10-06 18:50:00|17849.2|17841.2|17852.2|17844.2|17853.7|17845.7|17838.7|17830.7|136
1665082500000|2022-10-06 18:55:00|17850.2|17842.2|17873.6|17843.6|17873.6|17858.2|17849.7|17841.7|91
1665082800000|2022-10-06 19:00:00|17872.9|17842.9|17862.7|17832.7|17874|17844|17853|17823|0
1665083100000|2022-10-06 19:05:00|17862.6|17832.6|17863.7|17833.7|17864.4|17834.4|17853.4|17823.4|0
1665083400000|2022-10-06 19:10:00|17863.5|17833.5|17870.2|17840.2|17870.6|17840.6|17852.4|17822.4|0
1665083700000|2022-10-06 19:15:00|17870.4|17840.4|17864.4|17834.4|17877.4|17847.4|17856.5|17826.5|0
1665084000000|2022-10-06 19:20:00|17864.2|17834.2|17873.8|17843.8|17888.2|17858.2|17862.7|17832.7|0
1665084300000|2022-10-06 19:25:00|17874.1|17844.1|17885.1|17855.1|17885.2|17855.2|17872.6|17842.6|0
1665084600000|2022-10-06 19:30:00|17885.3|17855.3|17874.4|17844.4|17886.3|17856.3|17872.9|17842.9|0
1665084900000|2022-10-06 19:35:00|17874.2|17844.2|17886.9|17856.9|17888.6|17858.6|17869.7|17839.7|0
1665085200000|2022-10-06 19:40:00|17886.4|17856.4|17891.7|17861.7|17893.7|17863.7|17884.2|17854.2|0
1665085500000|2022-10-06 19:45:00|17891.3|17861.3|17885.2|17855.2|17897.3|17867.3|17884.3|17854.3|0
1665085800000|2022-10-06 19:50:00|17884.8|17854.8|17872.1|17842.1|17894.3|17864.3|17865.3|17835.3|0
1665086100000|2022-10-06 19:55:00|17872.4|17842.4|17857.4|17827.4|17885.8|17855.8|17845.3|17815.3|0
1665086400000|2022-10-06 20:00:00|17857.8|17827.8|17866.6|17836.6|17867.6|17837.6|17848.2|17818.2|0
1665086700000|2022-10-06 20:05:00|17867.5|17837.5|17861.9|17831.9|17874.3|17844.3|17861.9|17831.9|0
1665087000000|2022-10-06 20:10:00|17860.2|17830.2|17853.3|17823.3|17862.8|17832.8|17853.3|17823.3|0
1665087300000|2022-10-06 20:15:00|17854.2|17824.2|17834.4|17804.4|17860|17830|17831.1|17801.1|0
1665087600000|2022-10-06 20:20:00|17834.8|17804.8|17843.9|17813.9|17845.7|17815.7|17833|17803|0
1665087900000|2022-10-06 20:25:00|17844.3|17814.3|17835.8|17805.8|17844.4|17814.4|17833.4|17803.4|0
1665088200000|2022-10-06 20:30:00|17835.4|17805.4|17832|17802|17841.5|17811.5|17831|17801|0
1665088500000|2022-10-06 20:35:00|17831.1|17801.1|17834.6|17804.6|17842.2|17812.2|17831|17801|0
1665088800000|2022-10-06 20:40:00|17835.4|17805.4|17838.4|17808.4|17844.1|17814.1|17832.7|17802.7|0
1665089100000|2022-10-06 20:45:00|17837.5|17807.5|17833.5|17803.5|17844.9|17814.9|17833.5|17803.5|0
1665089400000|2022-10-06 20:50:00|17832.6|17802.6|17835.5|17805.5|17837.4|17807.4|17828.8|17798.8|0
1665089700000|2022-10-06 20:55:00|17834.6|17804.6|17832.3|17802.3|17839.3|17809.3|17831.2|17801.2|0
1665090000000|2022-10-06 21:00:00|17832.2|17802.2|17832.2|17802.2|17834.4|17804.4|17831.5|17801.5|0
1665090300000|2022-10-06 21:05:00|17832.5|17802.5|17829.9|17799.9|17832.5|17802.5|17829.8|17799.8|0
1665090600000|2022-10-06 21:10:00|17829.8|17799.8|17827.8|17797.8|17829.8|17799.8|17827.8|17797.8|0
1665090900000|2022-10-06 21:15:00|17828.3|17798.3|17827.6|17797.6|17828.3|17798.3|17827.6|17797.6|0
1665091200000|2022-10-06 21:20:00|17827.8|17797.8|17830.1|17800.1|17830.1|17800.1|17827.6|17797.6|0
1665091500000|2022-10-06 21:25:00|17830.2|17800.2|17830.8|17800.8|17830.8|17800.8|17830.2|17800.2|0
1665092100000|2022-10-06 21:35:00|17829.6|17799.6|17828.3|17798.3|17829.6|17799.6|17827.2|17797.2|0
1665092400000|2022-10-06 21:40:00|17828.4|17798.4|17827.6|17797.6|17828.5|17798.5|17827|17797|0
1665092700000|2022-10-06 21:45:00|17830.6|17800.6|17829.7|17799.7|17832.2|17802.2|17828.5|17798.5|0
1665093000000|2022-10-06 21:50:00|17829|17799|17828.6|17798.6|17829.8|17799.8|17828.2|17798.2|0
1665093300000|2022-10-06 21:55:00|17829.1|17799.1|17829.4|17799.4|17830.8|17800.8|17828.5|17798.5|0
1665093600000|2022-10-06 22:00:00|17812.3|17782.3|17819.8|17789.8|17821.7|17791.7|17792.9|17762.9|0
1665093900000|2022-10-06 22:05:00|17820.7|17790.7|17813|17783|17821.7|17791.7|17803.9|17773.9|0
1665094200000|2022-10-06 22:10:00|17813.8|17783.8|17818.6|17788.6|17822|17792|17809.6|17779.6|0
1665094500000|2022-10-06 22:15:00|17819|17789|17821|17791|17821.1|17791.1|17818.1|17788.1|0
1665094800000|2022-10-06 22:20:00|17821.9|17791.9|17812.5|17782.5|17825.8|17795.8|17812.5|17782.5|0
1665095100000|2022-10-06 22:25:00|17812.9|17782.9|17813|17783|17817.3|17787.3|17810.2|17780.2|0
1665095400000|2022-10-06 22:30:00|17813.5|17783.5|17817.8|17787.8|17825.4|17795.4|17813.5|17783.5|0
1665095700000|2022-10-06 22:35:00|17818.7|17788.7|17817.5|17787.5|17822.7|17792.7|17816.6|17786.6|0
1665096000000|2022-10-06 22:40:00|17818|17788|17817.5|17787.5|17823.2|17793.2|17816.6|17786.6|0
1665096300000|2022-10-06 22:45:00|17818.4|17788.4|17812.6|17782.6|17820.2|17790.2|17812.6|17782.6|0
1665096600000|2022-10-06 22:50:00|17812.1|17782.1|17805.2|17775.2|17814.8|17784.8|17805.2|17775.2|0
1665096900000|2022-10-06 22:55:00|17805.6|17775.6|17803.7|17773.7|17808.6|17778.6|17799.5|17769.5|0
1665097200000|2022-10-06 23:00:00|17802.5|17772.5|17816.4|17786.4|17818.6|17788.6|17800.7|17770.7|0
1665097500000|2022-10-06 23:05:00|17816.8|17786.8|17813.3|17783.3|17820|17790|17812.4|17782.4|0
1665097800000|2022-10-06 23:10:00|17812.9|17782.9|17815.6|17785.6|17815.8|17785.8|17811.3|17781.3|0
1665098100000|2022-10-06 23:15:00|17816.5|17786.5|17816.9|17786.9|17817.5|17787.5|17812.4|17782.4|0
1665098400000|2022-10-06 23:20:00|17816.4|17786.4|17817.9|17787.9|17818.8|17788.8|17814|17784|0
1665098700000|2022-10-06 23:25:00|17817.5|17787.5|17831.1|17801.1|17832.7|17802.7|17817.4|17787.4|0
1665099000000|2022-10-06 23:30:00|17831.5|17801.5|17825.4|17795.4|17833|17803|17824.5|17794.5|0
1665099300000|2022-10-06 23:35:00|17825|17795|17811.1|17781.1|17825.4|17795.4|17809.2|17779.2|0
1665099600000|2022-10-06 23:40:00|17811.9|17781.9|17805.1|17775.1|17812|17782|17802.8|17772.8|0
1665099900000|2022-10-06 23:45:00|17805.6|17775.6|17806.6|17776.6|17809.5|17779.5|17802|17772|0
1665100200000|2022-10-06 23:50:00|17805.7|17775.7|17796.7|17766.7|17809.5|17779.5|17796.2|17766.2|0
1665100500000|2022-10-06 23:55:00|17796.3|17766.3|17801.2|17771.2|17801.8|17771.8|17790.6|17760.6|0
1665100800000|2022-10-07 00:00:00|17799.4|17769.4|17800.9|17770.9|17811.8|17781.8|17799.3|17769.3|0
1665101100000|2022-10-07 00:05:00|17800.1|17770.1|17808.5|17778.5|17811.7|17781.7|17795.2|17765.2|0
1665101400000|2022-10-07 00:10:00|17808|17778|17807.9|17777.9|17811.3|17781.3|17803.3|17773.3|0
1665101700000|2022-10-07 00:15:00|17807.5|17777.5|17814.1|17784.1|17814.6|17784.6|17804.6|17774.6|0
1665102000000|2022-10-07 00:20:00|17814.6|17784.6|17815.5|17785.5|17819.7|17789.7|17811.5|17781.5|0
1665102300000|2022-10-07 00:25:00|17817.2|17787.2|17814.2|17784.2|17824.4|17794.4|17814.2|17784.2|0
1665102600000|2022-10-07 00:30:00|17814.6|17784.6|17824.4|17794.4|17827.5|17797.5|17814.6|17784.6|0
1665102900000|2022-10-07 00:35:00|17825.3|17795.3|17823.3|17793.3|17827|17797|17816.3|17786.3|0
1665103200000|2022-10-07 00:40:00|17822.8|17792.8|17820.3|17790.3|17823.3|17793.3|17816.6|17786.6|0
1665103500000|2022-10-07 00:45:00|17821.2|17791.2|17811.4|17781.4|17822|17792|17806.7|17776.7|0
1665103800000|2022-10-07 00:50:00|17811.7|17781.7|17813|17783|17817.7|17787.7|17810|17780|0
1665104100000|2022-10-07 00:55:00|17813.4|17783.4|17813.4|17783.4|17815.6|17785.6|17805.3|17775.3|0
1665104400000|2022-10-07 01:00:00|17813.9|17783.9|17810.7|17780.7|17817.3|17787.3|17806.7|17776.7|0
1665104700000|2022-10-07 01:05:00|17811.6|17781.6|17817.7|17787.7|17817.7|17787.7|17809.6|17779.6|0
1665105000000|2022-10-07 01:10:00|17817.3|17787.3|17801.8|17771.8|17817.7|17787.7|17794.7|17764.7|0
1665105300000|2022-10-07 01:15:00|17801|17771|17819.5|17814.5|17834|17829|17791.5|17770.5|1777
1665105600000|2022-10-07 01:20:00|17819|17814|17830.5|17825.5|17834.5|17829.5|17796|17791|911
1665105900000|2022-10-07 01:25:00|17831|17826|17827.5|17822.5|17839|17834|17818|17813|778
1665106200000|2022-10-07 01:30:00|17826|17821|17803.5|17798.5|17831|17826|17769|17764|3696
1665106500000|2022-10-07 01:35:00|17803|17798|17796|17791|17818|17813|17762.5|17757.5|2447
1665106800000|2022-10-07 01:40:00|17794|17789|17808.5|17803.5|17817|17812|17771|17766|1659
1665107100000|2022-10-07 01:45:00|17810|17805|17815|17810|17860.5|17855.5|17792|17787|2318
1665107400000|2022-10-07 01:50:00|17813|17808|17837|17832|17854.5|17849.5|17792|17787|1599
1665107700000|2022-10-07 01:55:00|17838|17833|17840.5|17835.5|17850|17845|17819|17814|1037
1665108000000|2022-10-07 02:00:00|17841|17836|17864|17859|17867|17862|17818.5|17813.5|1597
1665108300000|2022-10-07 02:05:00|17863.5|17858.5|17826|17821|17864|17859|17819|17814|1044
1665108600000|2022-10-07 02:10:00|17826.5|17821.5|17819.5|17814.5|17835.5|17830.5|17810|17805|955
1665108900000|2022-10-07 02:15:00|17819|17814|17847|17842|17847|17842|17812|17807|875
1665109200000|2022-10-07 02:20:00|17846.5|17841.5|17811|17806|17850.5|17845.5|17808|17803|851
1665109500000|2022-10-07 02:25:00|17811.5|17806.5|17803.5|17798.5|17828|17823|17796.5|17791.5|954
1665109800000|2022-10-07 02:30:00|17803|17798|17798|17793|17805.5|17800.5|17791.5|17786.5|742
1665110100000|2022-10-07 02:35:00|17798.5|17793.5|17817|17812|17826.5|17821.5|17796|17791|816
1665110400000|2022-10-07 02:40:00|17816.5|17811.5|17839|17834|17843|17838|17814|17809|708
1665110700000|2022-10-07 02:45:00|17839.5|17834.5|17850.5|17845.5|17870.5|17865.5|17830|17825|1293
1665111000000|2022-10-07 02:50:00|17851|17846|17840|17835|17857.5|17852.5|17828.5|17823.5|820
1665111300000|2022-10-07 02:55:00|17839.5|17834.5|17831|17826|17845|17840|17830|17825|384
1665111600000|2022-10-07 03:00:00|17833|17828|17817|17812|17847.5|17842.5|17806.5|17801.5|740
1665111900000|2022-10-07 03:05:00|17816|17811|17810|17805|17819|17814|17807.5|17802.5|576
1665112200000|2022-10-07 03:10:00|17811|17806|17799|17794|17821|17816|17790.5|17785.5|984
1665112500000|2022-10-07 03:15:00|17799.5|17794.5|17811|17806|17813|17808|17796.5|17791.5|464
1665112800000|2022-10-07 03:20:00|17811.5|17806.5|17811|17806|17826|17821|17807.5|17802.5|521
1665113100000|2022-10-07 03:25:00|17811.5|17806.5|17801|17796|17818|17813|17794.5|17789.5|417
1665113400000|2022-10-07 03:30:00|17801.5|17796.5|17780.5|17775.5|17802.5|17797.5|17774.5|17769.5|1220
1665113700000|2022-10-07 03:35:00|17781|17776|17781.5|17776.5|17794.5|17789.5|17776|17771|618
1665114000000|2022-10-07 03:40:00|17781|17776|17789|17784|17798|17793|17781|17776|364
1665114300000|2022-10-07 03:45:00|17789.5|17784.5|17789|17784|17797.5|17792.5|17785|17780|305
1665114600000|2022-10-07 03:50:00|17789.5|17784.5|17791.5|17786.5|17799.5|17794.5|17783|17778|684
1665114900000|2022-10-07 03:55:00|17792|17787|17796|17791|17803.5|17798.5|17787|17782|860
1665115200000|2022-10-07 04:00:00|17807.1|17777.1|17806.9|17776.9|17812|17782|17803|17773|6
1665115500000|2022-10-07 04:05:00|17806.4|17776.4|17809.5|17779.5|17811.2|17781.2|17804.8|17774.8|0
1665115800000|2022-10-07 04:10:00|17808.6|17778.6|17807.4|17777.4|17810.3|17780.3|17805.6|17775.6|0
1665116100000|2022-10-07 04:15:00|17807.7|17777.7|17808.6|17778.6|17810.3|17780.3|17807.7|17777.7|0
1665116400000|2022-10-07 04:20:00|17807.7|17777.7|17797|17767|17809.5|17779.5|17795.9|17765.9|0
1665116700000|2022-10-07 04:25:00|17796.6|17766.6|17799.9|17769.9|17800|17770|17794.5|17764.5|0
1665117000000|2022-10-07 04:30:00|17800.4|17770.4|17777.3|17747.3|17801.7|17771.7|17776.9|17746.9|0
1665117300000|2022-10-07 04:35:00|17775.6|17745.6|17780.2|17750.2|17784.1|17754.1|17773.4|17743.4|0
1665117600000|2022-10-07 04:40:00|17780.4|17750.4|17782.8|17752.8|17783.1|17753.1|17776.8|17746.8|0
1665117900000|2022-10-07 04:45:00|17781.9|17751.9|17784.6|17754.6|17785.4|17755.4|17781.1|17751.1|0
1665118200000|2022-10-07 04:50:00|17784.1|17754.1|17780.7|17750.7|17784.1|17754.1|17773.9|17743.9|0
1665118500000|2022-10-07 04:55:00|17779.9|17749.9|17778.2|17748.2|17782.5|17752.5|17777.8|17747.8|0
1665118800000|2022-10-07 05:00:00|17776.9|17746.9|17751|17746|17780.5|17775.5|17744|17739|2463
1665119100000|2022-10-07 05:05:00|17751.5|17746.5|17754.5|17749.5|17770|17765|17746|17741|720
1665119400000|2022-10-07 05:10:00|17754|17749|17745.5|17740.5|17761|17756|17742|17737|732
1665119700000|2022-10-07 05:15:00|17747|17742|17757|17752|17759|17754|17741.5|17736.5|565
1665120000000|2022-10-07 05:20:00|17757.5|17752.5|17761.5|17756.5|17763|17758|17750.5|17745.5|445
1665120300000|2022-10-07 05:25:00|17762|17757|17724.5|17719.5|17765|17760|17717.5|17712.5|2055
1665120600000|2022-10-07 05:30:00|17724|17719|17704|17699|17728|17723|17702|17697|1166
1665120900000|2022-10-07 05:35:00|17703.5|17698.5|17726.5|17721.5|17727.5|17722.5|17699|17694|849
1665121200000|2022-10-07 05:40:00|17727|17722|17730|17725|17737.5|17732.5|17720.5|17715.5|640
1665121500000|2022-10-07 05:45:00|17729|17724|17753.5|17748.5|17757|17752|17727.5|17722.5|873
1665121800000|2022-10-07 05:50:00|17754.5|17749.5|17757|17752|17757.5|17752.5|17740.5|17735.5|469
1665122100000|2022-10-07 05:55:00|17756.5|17751.5|17767|17762|17799|17794|17756.5|17751.5|1611
1665122400000|2022-10-07 06:00:00|17768|17763|17773|17768|17776|17771|17756|17751|864
1665122700000|2022-10-07 06:05:00|17772.5|17767.5|17790|17785|17796|17791|17767|17762|651
1665123000000|2022-10-07 06:10:00|17789.5|17784.5|17775.5|17770.5|17794.5|17789.5|17774.5|17769.5|559
1665123300000|2022-10-07 06:15:00|17775|17770|17779.5|17774.5|17787.5|17782.5|17767|17762|467
1665123600000|2022-10-07 06:20:00|17779|17774|17753.5|17748.5|17785|17780|17751|17746|754
1665123900000|2022-10-07 06:25:00|17753|17748|17753.5|17748.5|17768.5|17763.5|17745|17740|755
1665124200000|2022-10-07 06:30:00|17754|17749|17768|17763|17774.5|17769.5|17750.5|17745.5|565
1665124500000|2022-10-07 06:35:00|17767|17762|17751|17746|17771|17766|17748.5|17743.5|691
1665124800000|2022-10-07 06:40:00|17750.5|17745.5|17756.5|17751.5|17759.5|17754.5|17744.5|17739.5|479
1665125100000|2022-10-07 06:45:00|17756|17751|17750|17745|17758|17753|17744|17739|429
1665125400000|2022-10-07 06:50:00|17750.5|17745.5|17746|17741|17758.5|17753.5|17744.5|17739.5|404
1665125700000|2022-10-07 06:55:00|17745|17740|17741.5|17736.5|17749.5|17744.5|17722.5|17717.5|866
1665126000000|2022-10-07 07:00:00|17740.5|17735.5|17767.5|17762.5|17768|17763|17730|17725|883
1665126300000|2022-10-07 07:05:00|17769|17764|17767|17762|17776|17771|17749|17744|759
1665126600000|2022-10-07 07:10:00|17767.5|17762.5|17764.5|17759.5|17774|17769|17750.5|17745.5|662
1665126900000|2022-10-07 07:15:00|17764|17759|17765|17760|17772|17767|17754.5|17749.5|421
1665127200000|2022-10-07 07:20:00|17764.5|17759.5|17769|17764|17778.5|17773.5|17759|17754|476
1665127500000|2022-10-07 07:25:00|17768.5|17763.5|17756|17751|17770|17765|17747|17742|466
1665127800000|2022-10-07 07:30:00|17755.5|17750.5|17750|17745|17758|17753|17744|17739|542
1665128100000|2022-10-07 07:35:00|17749.5|17744.5|17769|17764|17775.5|17770.5|17749|17744|636
1665128400000|2022-10-07 07:40:00|17768.5|17763.5|17762|17757|17781|17776|17760.5|17755.5|590
1665128700000|2022-10-07 07:45:00|17762.5|17757.5|17758.5|17753.5|17766.5|17761.5|17752|17747|498
1665129000000|2022-10-07 07:50:00|17760|17755|17752|17747|17764.5|17759.5|17746|17741|650
1665129300000|2022-10-07 07:55:00|17751.5|17746.5|17713|17708|17755.5|17750.5|17707|17702|1313
1665129600000|2022-10-07 08:00:00|17712|17707|17709|17704|17719.5|17714.5|17689.5|17684.5|2122
1665129900000|2022-10-07 08:05:00|17707.5|17702.5|17693|17688|17722.5|17717.5|17689.5|17684.5|1953
1665130200000|2022-10-07 08:10:00|17694.5|17689.5|17704.5|17699.5|17715|17710|17681.5|17676.5|1428
1665130500000|2022-10-07 08:15:00|17704|17699|17706|17701|17721.5|17716.5|17703|17698|569
1665130800000|2022-10-07 08:20:00|17705.5|17700.5|17727|17722|17729|17724|17705.5|17700.5|683
1665131100000|2022-10-07 08:25:00|17727.5|17722.5|17702.5|17697.5|17733|17728|17702.5|17697.5|1007
1665131400000|2022-10-07 08:30:00|17718.8|17688.8|17726.1|17696.1|17727.8|17697.8|17717.9|17687.9|0
1665131700000|2022-10-07 08:35:00|17725.2|17695.2|17720.9|17690.9|17734.5|17704.5|17713|17683|0
1665132000000|2022-10-07 08:40:00|17721.3|17691.3|17725.6|17695.6|17732.3|17702.3|17720.1|17690.1|0
1665132300000|2022-10-07 08:45:00|17724.8|17694.8|17733.9|17703.9|17733.9|17703.9|17721.8|17691.8|0
1665132600000|2022-10-07 08:50:00|17734.3|17704.3|17743.1|17713.1|17743.8|17713.8|17733.1|17703.1|0
1665132900000|2022-10-07 08:55:00|17744|17714|17747|17717|17751.3|17721.3|17744|17714|0
1665133200000|2022-10-07 09:00:00|17746.5|17716.5|17761.9|17731.9|17764.5|17734.5|17742.3|17712.3|0
1665133500000|2022-10-07 09:05:00|17762.3|17732.3|17767.2|17737.2|17767.6|17737.6|17756.6|17726.6|0
1665133800000|2022-10-07 09:10:00|17766.4|17736.4|17755.1|17725.1|17767.2|17737.2|17751.9|17721.9|0
1665134100000|2022-10-07 09:15:00|17754.7|17724.7|17740.5|17732.5|17754.7|17736.5|17731|17723|362
1665134400000|2022-10-07 09:20:00|17741|17733|17751.5|17743.5|17753.5|17745.5|17736|17728|132
1665134700000|2022-10-07 09:25:00|17751|17743|17736.5|17728.5|17751|17743|17734|17726|87
1665135000000|2022-10-07 09:30:00|17736|17728|17742.5|17734.5|17747|17739|17734.5|17726.5|67
1665135300000|2022-10-07 09:35:00|17742|17734|17741|17733|17745|17737|17725.5|17717.5|100
1665135600000|2022-10-07 09:40:00|17741.5|17733.5|17737|17729|17743.5|17735.5|17734.5|17726.5|40
1665135900000|2022-10-07 09:45:00|17736.5|17728.5|17731|17723|17737|17729|17729|17721|40
1665136200000|2022-10-07 09:50:00|17732.5|17724.5|17741.5|17733.5|17741.5|17733.5|17731|17723|41
1665136500000|2022-10-07 09:55:00|17741|17733|17744|17736|17746|17738|17739|17731|44
1665136800000|2022-10-07 10:00:00|17745|17737|17725|17717|17746.5|17738.5|17724.5|17716.5|79
1665137100000|2022-10-07 10:05:00|17725.5|17717.5|17736.5|17728.5|17736.5|17728.5|17724|17716|63
1665137400000|2022-10-07 10:10:00|17736|17728|17726.5|17718.5|17740|17732|17725.5|17717.5|43
1665137700000|2022-10-07 10:15:00|17727|17719|17718.5|17710.5|17730|17722|17716.5|17708.5|80
1665138000000|2022-10-07 10:20:00|17718|17710|17727.5|17719.5|17731|17723|17717|17709|96
1665138300000|2022-10-07 10:25:00|17727|17719|17718.5|17710.5|17727|17719|17716.5|17708.5|32
1665138600000|2022-10-07 10:30:00|17718|17710|17722|17714|17723.5|17715.5|17713.5|17705.5|62
1665138900000|2022-10-07 10:35:00|17722.5|17714.5|17727|17719|17727.5|17719.5|17720.5|17712.5|31
1665139200000|2022-10-07 10:40:00|17727.5|17719.5|17730.5|17722.5|17731|17723|17724.5|17716.5|44
1665139500000|2022-10-07 10:45:00|17730|17722|17735|17727|17737|17729|17729|17721|38
1665139800000|2022-10-07 10:50:00|17735.5|17727.5|17729.5|17721.5|17735.5|17727.5|17729|17721|13
1665140100000|2022-10-07 10:55:00|17730|17722|17732.5|17724.5|17733|17725|17726|17718|25
1665140400000|2022-10-07 11:00:00|17732|17724|17734.5|17726.5|17734.5|17726.5|17726.5|17718.5|10
1665140700000|2022-10-07 11:05:00|17735|17727|17736|17728|17739|17731|17734|17726|23
1665141000000|2022-10-07 11:10:00|17736.5|17728.5|17742.5|17734.5|17746|17738|17735.5|17727.5|73
1665141300000|2022-10-07 11:15:00|17741.5|17733.5|17743.5|17735.5|17744|17736|17738.5|17730.5|47
1665141600000|2022-10-07 11:20:00|17743|17735|17742|17734|17747.5|17739.5|17740.5|17732.5|20
1665141900000|2022-10-07 11:25:00|17742.5|17734.5|17736|17728|17743.5|17735.5|17734.5|17726.5|28
1665142200000|2022-10-07 11:30:00|17735.5|17727.5|17743|17735|17744|17736|17734|17726|25
1665142500000|2022-10-07 11:35:00|17743.5|17735.5|17728.5|17720.5|17743.5|17735.5|17726.5|17718.5|52
1665142800000|2022-10-07 11:40:00|17729|17721|17729.5|17721.5|17737.5|17729.5|17728|17720|37
1665143100000|2022-10-07 11:45:00|17730|17722|17741|17733|17741.5|17733.5|17729|17721|38
1665143400000|2022-10-07 11:50:00|17741.5|17733.5|17749|17741|17749.5|17741.5|17739.5|17731.5|50
1665143700000|2022-10-07 11:55:00|17749.5|17741.5|17746.5|17738.5|17749.5|17741.5|17744|17736|92
1665144000000|2022-10-07 12:00:00|17747|17739|17750.5|17742.5|17751|17743|17744.5|17736.5|73
1665144300000|2022-10-07 12:05:00|17751|17743|17752.5|17744.5|17755|17747|17747|17739|74
1665144600000|2022-10-07 12:10:00|17753.5|17745.5|17755.5|17747.5|17755.5|17747.5|17748|17740|67
1665144900000|2022-10-07 12:15:00|17755|17747|17760.5|17752.5|17764.5|17756.5|17748.5|17740.5|106
1665145200000|2022-10-07 12:20:00|17759|17751|17758.5|17750.5|17761.5|17753.5|17750.5|17742.5|72
1665145500000|2022-10-07 12:25:00|17756.5|17748.5|17758|17750|17760.5|17752.5|17745|17737|149
1665145800000|2022-10-07 12:30:00|17756.5|17748.5|17700|17692|17758|17750|17650.5|17642.5|1425
1665146100000|2022-10-07 12:35:00|17699|17691|17671|17663|17716.5|17708.5|17660.5|17652.5|623
1665146400000|2022-10-07 12:40:00|17671.5|17663.5|17610.5|17602.5|17672|17664|17608|17600|868
1665146700000|2022-10-07 12:45:00|17609.5|17601.5|17598|17590|17620.5|17612.5|17590.5|17582.5|643
1665147000000|2022-10-07 12:50:00|17597.5|17589.5|17600.5|17592.5|17611|17603|17574|17566|612
1665147300000|2022-10-07 12:55:00|17601|17593|17637|17629|17643|17635|17593.5|17585.5|574
1665147600000|2022-10-07 13:00:00|17636|17628|17641.5|17633.5|17653|17645|17621|17613|324
1665147900000|2022-10-07 13:05:00|17641|17633|17648|17640|17650.5|17642.5|17628|17620|309
1665148200000|2022-10-07 13:10:00|17647.5|17639.5|17673.5|17665.5|17680|17672|17641|17633|455
1665148500000|2022-10-07 13:15:00|17674|17666|17690.5|17682.5|17691|17683|17666.5|17658.5|287
1665148800000|2022-10-07 13:20:00|17689|17681|17676.5|17668.5|17690|17682|17673|17665|184
1665149100000|2022-10-07 13:25:00|17677|17669|17683|17675|17686.5|17678.5|17670|17662|172
1665149400000|2022-10-07 13:30:00|17683.5|17675.5|17728|17720|17728.5|17720.5|17666.5|17658.5|951
1665149700000|2022-10-07 13:35:00|17727.5|17719.5|17678.5|17670.5|17728.5|17720.5|17665|17657|513
1665150000000|2022-10-07 13:40:00|17677.5|17669.5|17634.5|17626.5|17700|17692|17630|17622|454
1665150300000|2022-10-07 13:45:00|17633.5|17625.5|17628|17620|17650.5|17642.5|17618.5|17610.5|363
1665150600000|2022-10-07 13:50:00|17627.5|17619.5|17620.5|17612.5|17635.5|17627.5|17611.5|17603.5|320
1665150900000|2022-10-07 13:55:00|17620|17612|17603|17595|17628.5|17620.5|17598.5|17590.5|309
1665151200000|2022-10-07 14:00:00|17602.5|17594.5|17596|17588|17617|17609|17588.5|17580.5|247
1665151500000|2022-10-07 14:05:00|17596.5|17588.5|17616.5|17608.5|17630|17622|17594|17586|312
1665151800000|2022-10-07 14:10:00|17617|17609|17616|17608|17632|17624|17610.5|17602.5|107
1665152100000|2022-10-07 14:15:00|17615.5|17607.5|17637.5|17629.5|17643|17635|17612|17604|187
1665152400000|2022-10-07 14:20:00|17637|17629|17635.5|17627.5|17650.5|17642.5|17625|17617|237
1665152700000|2022-10-07 14:25:00|17635|17627|17620|17612|17643|17635|17617|17609|136
1665153000000|2022-10-07 14:30:00|17619|17611|17612.5|17604.5|17631|17623|17609|17601|143
1665153300000|2022-10-07 14:35:00|17612|17604|17607.5|17599.5|17616.5|17608.5|17605|17597|151
1665153600000|2022-10-07 14:40:00|17608|17600|17629.5|17621.5|17633.5|17625.5|17607.5|17599.5|157
1665153900000|2022-10-07 14:45:00|17629|17621|17635.5|17627.5|17643|17635|17624|17616|310
1665154200000|2022-10-07 14:50:00|17636|17628|17631|17623|17641.5|17633.5|17614|17606|171
1665154500000|2022-10-07 14:55:00|17632|17624|17626|17618|17641.5|17633.5|17623|17615|66
1665154800000|2022-10-07 15:00:00|17625|17617|17641|17633|17650.5|17642.5|17624.5|17616.5|116
1665155100000|2022-10-07 15:05:00|17640.5|17632.5|17619|17611|17641|17633|17617|17609|133
1665155400000|2022-10-07 15:10:00|17617|17609|17614|17606|17630|17622|17607.5|17599.5|191
1665155700000|2022-10-07 15:15:00|17614.5|17606.5|17598.5|17590.5|17619|17611|17598.5|17590.5|121
1665156000000|2022-10-07 15:20:00|17599|17591|17595|17587|17600|17592|17580.5|17572.5|238
1665156300000|2022-10-07 15:25:00|17594.5|17586.5|17601.5|17593.5|17604|17596|17589.5|17581.5|88
1665156600000|2022-10-07 15:30:00|17602|17594|17594|17586|17612.5|17604.5|17589.5|17581.5|228
1665156900000|2022-10-07 15:35:00|17595|17587|17603.5|17595.5|17612.5|17604.5|17591.5|17583.5|125
1665157200000|2022-10-07 15:40:00|17604|17596|17600.5|17592.5|17610.5|17602.5|17592.5|17584.5|79
1665157500000|2022-10-07 15:45:00|17600|17592|17594|17586|17604|17596|17592.5|17584.5|73
1665157800000|2022-10-07 15:50:00|17593.5|17585.5|17588.5|17580.5|17598|17590|17586.5|17578.5|113
1665158100000|2022-10-07 15:55:00|17589|17581|17596.5|17588.5|17601|17593|17586|17578|83
1665158400000|2022-10-07 16:00:00|17596|17588|17600.5|17592.5|17603|17595|17589.5|17581.5|133
1665158700000|2022-10-07 16:05:00|17601|17593|17603.5|17595.5|17609|17601|17595|17587|106
1665159000000|2022-10-07 16:10:00|17605|17597|17600.5|17592.5|17612.5|17604.5|17600|17592|118
1665159300000|2022-10-07 16:15:00|17601|17593|17598|17590|17605|17597|17596|17588|133
1665159600000|2022-10-07 16:20:00|17598.5|17590.5|17565|17557|17600.5|17592.5|17564.5|17556.5|286
1665159900000|2022-10-07 16:25:00|17564.5|17556.5|17559.5|17551.5|17569|17561|17557|17549|186
1665160200000|2022-10-07 16:30:00|17559|17551|17554|17546|17561.5|17553.5|17549|17541|188
1665160500000|2022-10-07 16:35:00|17553.5|17545.5|17562.5|17554.5|17564|17556|17553.5|17545.5|78
1665160800000|2022-10-07 16:40:00|17563|17555|17561|17553|17565|17557|17557|17549|61
1665161100000|2022-10-07 16:45:00|17561.5|17553.5|17547|17539|17564|17556|17544|17536|132
1665161400000|2022-10-07 16:50:00|17547.5|17539.5|17546|17538|17552|17544|17542|17534|91
1665161700000|2022-10-07 16:55:00|17546.5|17538.5|17554.5|17546.5|17559.5|17551.5|17545.5|17537.5|93
1665162000000|2022-10-07 17:00:00|17555|17547|17538.5|17530.5|17555.5|17547.5|17532|17524|146
1665162300000|2022-10-07 17:05:00|17539|17531|17531.5|17523.5|17545|17537|17530|17522|147
1665162600000|2022-10-07 17:10:00|17532|17524|17549|17541|17549.5|17541.5|17530.5|17522.5|157
1665162900000|2022-10-07 17:15:00|17550|17542|17564.5|17556.5|17566.5|17558.5|17546.5|17538.5|174
1665163200000|2022-10-07 17:20:00|17564|17556|17554.5|17546.5|17565|17557|17551|17543|50
1665163500000|2022-10-07 17:25:00|17555|17547|17557.5|17549.5|17566|17558|17553.5|17545.5|51
1665163800000|2022-10-07 17:30:00|17557|17549|17553.5|17545.5|17562.5|17554.5|17546|17538|54
1665164100000|2022-10-07 17:35:00|17553|17545|17562|17554|17565.5|17557.5|17552.5|17544.5|77
1665164400000|2022-10-07 17:40:00|17562.5|17554.5|17573.5|17565.5|17579|17571|17561.5|17553.5|122
1665164700000|2022-10-07 17:45:00|17573|17565|17568.5|17560.5|17575.5|17567.5|17565.5|17557.5|57
1665165000000|2022-10-07 17:50:00|17568|17560|17565.5|17557.5|17575|17567|17562.5|17554.5|43
1665165300000|2022-10-07 17:55:00|17566|17558|17560.5|17552.5|17573.5|17565.5|17553.5|17545.5|53
1665165600000|2022-10-07 18:00:00|17561|17553|17561.5|17553.5|17570|17562|17554|17546|44
1665165900000|2022-10-07 18:05:00|17562|17554|17562.5|17554.5|17568.5|17560.5|17559.5|17551.5|37
1665166200000|2022-10-07 18:10:00|17562|17554|17566|17558|17566|17558|17551|17543|43
1665166500000|2022-10-07 18:15:00|17565.5|17557.5|17558|17550|17568.5|17560.5|17558|17550|42
1665166800000|2022-10-07 18:20:00|17557.5|17549.5|17544.5|17536.5|17560|17552|17543.5|17535.5|54
1665167100000|2022-10-07 18:25:00|17545|17537|17538|17530|17551.5|17543.5|17537|17529|41
1665167400000|2022-10-07 18:30:00|17537.5|17529.5|17537|17529|17539.5|17531.5|17526|17518|81
1665167700000|2022-10-07 18:35:00|17537.5|17529.5|17543.5|17535.5|17549|17541|17536.5|17528.5|43
1665168000000|2022-10-07 18:40:00|17543|17535|17535.5|17527.5|17549.5|17541.5|17533.5|17525.5|40
1665168300000|2022-10-07 18:45:00|17536|17528|17534|17526|17538.5|17530.5|17524.5|17516.5|73
1665168600000|2022-10-07 18:50:00|17534.5|17526.5|17528.5|17520.5|17536.5|17528.5|17526|17518|70
1665168900000|2022-10-07 18:55:00|17529|17521|17540.3|17510.3|17540.5|17523|17519.5|17510.3|180
1665169200000|2022-10-07 19:00:00|17542.9|17512.9|17553.6|17523.6|17553.6|17523.6|17541|17511|0
1665169500000|2022-10-07 19:05:00|17553.4|17523.4|17541.3|17511.3|17553.4|17523.4|17541.2|17511.2|0
1665169800000|2022-10-07 19:10:00|17541.4|17511.4|17522.7|17492.7|17548.8|17518.8|17522.5|17492.5|0
1665170100000|2022-10-07 19:15:00|17522.9|17492.9|17509.8|17479.8|17526.9|17496.9|17508.5|17478.5|0
1665170400000|2022-10-07 19:20:00|17509.5|17479.5|17500.8|17470.8|17511.2|17481.2|17497.4|17467.4|0
1665170700000|2022-10-07 19:25:00|17501.1|17471.1|17471|17441|17501.1|17471.1|17470.2|17440.2|0
1665171000000|2022-10-07 19:30:00|17471.2|17441.2|17450.9|17420.9|17471.2|17441.2|17448.1|17418.1|0
1665171300000|2022-10-07 19:35:00|17450.7|17420.7|17476.5|17446.5|17476.5|17446.5|17449.7|17419.7|0
1665171600000|2022-10-07 19:40:00|17476.4|17446.4|17488.2|17458.2|17493.7|17463.7|17465.9|17435.9|0
1665171900000|2022-10-07 19:45:00|17488|17458|17479.3|17449.3|17493.8|17463.8|17477.2|17447.2|0
1665172200000|2022-10-07 19:50:00|17479.4|17449.4|17491.9|17461.9|17504|17474|17479.4|17449.4|0
1665172500000|2022-10-07 19:55:00|17491.7|17461.7|17487|17457|17507.4|17477.4|17483|17453|0
1665172800000|2022-10-07 20:00:00|17484.4|17454.4|17481.3|17451.3|17489.8|17459.8|17478.3|17448.3|0
1665173100000|2022-10-07 20:05:00|17480.4|17450.4|17469.5|17439.5|17481.3|17451.3|17467.5|17437.5|0
1665173400000|2022-10-07 20:10:00|17468.6|17438.6|17474.2|17444.2|17477.1|17447.1|17463.5|17433.5|0
1665173700000|2022-10-07 20:15:00|17473.3|17443.3|17467.5|17437.5|17475.2|17445.2|17466.5|17436.5|0
1665174000000|2022-10-07 20:20:00|17468.4|17438.4|17469.7|17439.7|17471.7|17441.7|17467.5|17437.5|0
1665174300000|2022-10-07 20:25:00|17470.2|17440.2|17470.7|17440.7|17473.6|17443.6|17469.7|17439.7|0
1665174600000|2022-10-07 20:30:00|17471.6|17441.6|17472.6|17442.6|17473.1|17443.1|17468.8|17438.8|0
1665174900000|2022-10-07 20:35:00|17471.8|17441.8|17475.6|17445.6|17478.5|17448.5|17471.7|17441.7|0
1665175200000|2022-10-07 20:40:00|17476|17446|17473.1|17443.1|17478.5|17448.5|17472.2|17442.2|0
1665175500000|2022-10-07 20:45:00|17472.3|17442.3|17477|17447|17477|17447|17472.2|17442.2|0
1665175800000|2022-10-07 20:50:00|17476.1|17446.1|17480.3|17450.3|17480.3|17450.3|17473.6|17443.6|0
1665176100000|2022-10-07 20:55:00|17481.2|17451.2|17486.6|17456.6|17488.2|17458.2|17479.3|17449.3|0
1665352800000|2022-10-09 22:00:00|17423.7|17393.7|17394.2|17364.2|17425|17395|17387.6|17357.6|0
1665353100000|2022-10-09 22:05:00|17393.8|17363.8|17404.9|17374.9|17405.3|17375.3|17389.2|17359.2|0
1665353400000|2022-10-09 22:10:00|17403.5|17373.5|17393.8|17363.8|17408.1|17378.1|17385.8|17355.8|0
1665353700000|2022-10-09 22:15:00|17394.2|17364.2|17391.6|17361.6|17398.6|17368.6|17384.6|17354.6|0
1665354000000|2022-10-09 22:20:00|17392.1|17362.1|17368.8|17338.8|17398.5|17368.5|17364.5|17334.5|0
1665354300000|2022-10-09 22:25:00|17370.6|17340.6|17351.7|17321.7|17373.2|17343.2|17327.9|17297.9|0
1665354600000|2022-10-09 22:30:00|17351.6|17321.6|17353.9|17323.9|17359.3|17329.3|17329.9|17299.9|0
1665354900000|2022-10-09 22:35:00|17354|17324|17361.6|17331.6|17373.1|17343.1|17353.1|17323.1|0
1665355200000|2022-10-09 22:40:00|17360.7|17330.7|17369.7|17339.7|17382.1|17352.1|17360.6|17330.6|0
1665355500000|2022-10-09 22:45:00|17369.3|17339.3|17374.7|17344.7|17381.1|17351.1|17368.8|17338.8|0
1665355800000|2022-10-09 22:50:00|17375.6|17345.6|17383.8|17353.8|17390|17360|17368.1|17338.1|0
1665356100000|2022-10-09 22:55:00|17384.2|17354.2|17366|17336|17384.7|17354.7|17366|17336|0
1665356400000|2022-10-09 23:00:00|17365.2|17335.2|17389.3|17359.3|17396|17366|17351.1|17321.1|0
1665356700000|2022-10-09 23:05:00|17389.7|17359.7|17416.7|17386.7|17416.7|17386.7|17388.6|17358.6|0
1665357000000|2022-10-09 23:10:00|17415.8|17385.8|17408.7|17378.7|17425.9|17395.9|17404.7|17374.7|0
1665357300000|2022-10-09 23:15:00|17407.8|17377.8|17412.4|17382.4|17415.3|17385.3|17406.6|17376.6|0
1665357600000|2022-10-09 23:20:00|17412.8|17382.8|17396|17366|17413.3|17383.3|17393.6|17363.6|0
1665357900000|2022-10-09 23:25:00|17398.2|17368.2|17390.1|17360.1|17399.8|17369.8|17387.3|17357.3|0
1665358200000|2022-10-09 23:30:00|17390.2|17360.2|17385.6|17355.6|17390.2|17360.2|17358.5|17328.5|0
1665358500000|2022-10-09 23:35:00|17386|17356|17406.3|17376.3|17408.7|17378.7|17381.3|17351.3|0
1665358800000|2022-10-09 23:40:00|17406.8|17376.8|17419.6|17389.6|17420.6|17390.6|17403.4|17373.4|0
1665359100000|2022-10-09 23:45:00|17419.7|17389.7|17409.6|17379.6|17420.6|17390.6|17408.3|17378.3|0
1665359400000|2022-10-09 23:50:00|17410.5|17380.5|17418.9|17388.9|17424.3|17394.3|17406.9|17376.9|0
1665359700000|2022-10-09 23:55:00|17419.8|17389.8|17430.3|17400.3|17443.8|17413.8|17419.8|17389.8|0
1665360000000|2022-10-10 00:00:00|17429.9|17399.9|17421.7|17391.7|17440.9|17410.9|17413.6|17383.6|0
1665360300000|2022-10-10 00:05:00|17421.3|17391.3|17409.5|17379.5|17429|17399|17405.7|17375.7|0
1665360600000|2022-10-10 00:10:00|17412.5|17382.5|17415.2|17385.2|17420.7|17390.7|17396.9|17366.9|0
1665360900000|2022-10-10 00:15:00|17415.6|17385.6|17416.8|17386.8|17441.4|17411.4|17414.2|17384.2|0
1665361200000|2022-10-10 00:20:00|17417.2|17387.2|17414.1|17384.1|17430|17400|17411.1|17381.1|0
1665361500000|2022-10-10 00:25:00|17413.6|17383.6|17416.2|17386.2|17420.3|17390.3|17402.7|17372.7|0
1665361800000|2022-10-10 00:30:00|17415.8|17385.8|17410.6|17380.6|17421.8|17391.8|17409.3|17379.3|0
1665362100000|2022-10-10 00:35:00|17411|17381|17417|17387|17426.1|17396.1|17408.4|17378.4|0
1665362400000|2022-10-10 00:40:00|17417.4|17387.4|17437.3|17407.3|17441.4|17411.4|17416.6|17386.6|0
1665362700000|2022-10-10 00:45:00|17437.1|17407.1|17436.6|17406.6|17440.1|17410.1|17430.9|17400.9|0
1665363000000|2022-10-10 00:50:00|17436.1|17406.1|17440.7|17410.7|17447.6|17417.6|17435.7|17405.7|0
1665363300000|2022-10-10 00:55:00|17440.2|17410.2|17432.1|17402.1|17440.7|17410.7|17427.3|17397.3|0
1665363600000|2022-10-10 01:00:00|17434.2|17404.2|17439.2|17409.2|17441.8|17411.8|17430.6|17400.6|0
1665363900000|2022-10-10 01:05:00|17438.8|17408.8|17441.2|17411.2|17454.2|17424.2|17434.1|17404.1|0
1665364200000|2022-10-10 01:10:00|17439.9|17409.9|17437.1|17407.1|17442.9|17412.9|17433.8|17403.8|0
1665364500000|2022-10-10 01:15:00|17443.1|17413.1|17387.9|17382.9|17444.8|17436.9|17383.4|17378.4|3571
1665364800000|2022-10-10 01:20:00|17388.4|17383.4|17326.4|17321.4|17396.9|17391.9|17321.4|17316.4|3184
1665365100000|2022-10-10 01:25:00|17323.9|17318.9|17322.9|17317.9|17348.9|17343.9|17292.4|17287.4|2090
1665365400000|2022-10-10 01:30:00|17322.4|17317.4|17357.9|17352.9|17374.4|17369.4|17266.9|17261.9|7294
1665365700000|2022-10-10 01:35:00|17360.4|17355.4|17345.9|17340.9|17406.9|17401.9|17329.9|17324.9|4694
1665366000000|2022-10-10 01:40:00|17346.4|17341.4|17336.9|17331.9|17351.9|17346.9|17299.4|17294.4|3292
1665366300000|2022-10-10 01:45:00|17336.4|17331.4|17345.9|17340.9|17372.9|17367.9|17312.9|17307.9|2981
1665366600000|2022-10-10 01:50:00|17345.4|17340.4|17381.9|17376.9|17433.9|17428.9|17338.4|17333.4|3393
1665366900000|2022-10-10 01:55:00|17384.4|17379.4|17354.4|17349.4|17392.9|17387.9|17324.9|17319.9|2145
1665367200000|2022-10-10 02:00:00|17351.4|17346.4|17338.9|17333.9|17355.9|17350.9|17311.4|17306.4|1997
1665367500000|2022-10-10 02:05:00|17337.9|17332.9|17330.9|17325.9|17343.4|17338.4|17311.9|17306.9|1329
1665367800000|2022-10-10 02:10:00|17329.9|17324.9|17321.9|17316.9|17336.9|17331.9|17291.4|17286.4|1824
1665368100000|2022-10-10 02:15:00|17322.4|17317.4|17285.4|17280.4|17322.9|17317.9|17283.4|17278.4|1344
1665368400000|2022-10-10 02:20:00|17284.9|17279.9|17285.4|17280.4|17298.4|17293.4|17271.9|17266.9|1606
1665368700000|2022-10-10 02:25:00|17285.9|17280.9|17306.9|17301.9|17317.9|17312.9|17278.4|17273.4|1414
1665369000000|2022-10-10 02:30:00|17307.4|17302.4|17304.9|17299.9|17313.4|17308.4|17277.4|17272.4|1083
1665369300000|2022-10-10 02:35:00|17303.9|17298.9|17296.4|17291.4|17306.4|17301.4|17274.4|17269.4|919
1665369600000|2022-10-10 02:40:00|17295.9|17290.9|17284.4|17279.4|17319.9|17314.9|17279.9|17274.9|1072
1665369900000|2022-10-10 02:45:00|17283.9|17278.9|17279.9|17274.9|17297.4|17292.4|17269.9|17264.9|1230
1665370200000|2022-10-10 02:50:00|17278.9|17273.9|17267.9|17262.9|17290.9|17285.9|17241.9|17236.9|2146
1665370500000|2022-10-10 02:55:00|17267.4|17262.4|17266.9|17261.9|17286.4|17281.4|17263.9|17258.9|937
1665370800000|2022-10-10 03:00:00|17265.9|17260.9|17291.9|17286.9|17300.4|17295.4|17257.9|17252.9|1451
1665371100000|2022-10-10 03:05:00|17291.4|17286.4|17263.9|17258.9|17295.9|17290.9|17254.9|17249.9|911
1665371400000|2022-10-10 03:10:00|17264.9|17259.9|17291.9|17286.9|17298.4|17293.4|17262.4|17257.4|970
1665371700000|2022-10-10 03:15:00|17292.4|17287.4|17254.9|17249.9|17293.9|17288.9|17249.4|17244.4|1158
1665372000000|2022-10-10 03:20:00|17255.4|17250.4|17256.4|17251.4|17268.4|17263.4|17251.4|17246.4|677
1665372300000|2022-10-10 03:25:00|17255.9|17250.9|17264.9|17259.9|17267.9|17262.9|17252.4|17247.4|537
1665372600000|2022-10-10 03:30:00|17265.9|17260.9|17232.9|17227.9|17267.9|17262.9|17227.4|17222.4|1083
1665372900000|2022-10-10 03:35:00|17233.4|17228.4|17247.9|17242.9|17253.9|17248.9|17233.4|17228.4|666
1665373200000|2022-10-10 03:40:00|17248.4|17243.4|17257.9|17252.9|17271.9|17266.9|17246.9|17241.9|526
1665373500000|2022-10-10 03:45:00|17258.4|17253.4|17281.9|17276.9|17288.4|17283.4|17257.4|17252.4|828
1665373800000|2022-10-10 03:50:00|17282.9|17277.9|17278.4|17273.4|17292.9|17287.9|17272.4|17267.4|850
1665374100000|2022-10-10 03:55:00|17278.9|17273.9|17284.4|17279.4|17290.9|17285.9|17278.4|17273.4|416
1665374400000|2022-10-10 04:00:00|17297.4|17267.4|17292.5|17262.5|17297.4|17267.4|17287.1|17257.1|0
1665374700000|2022-10-10 04:05:00|17293.4|17263.4|17293.9|17263.9|17297.2|17267.2|17292.2|17262.2|0
1665375000000|2022-10-10 04:10:00|17293.5|17263.5|17297.8|17267.8|17299.9|17269.9|17293.1|17263.1|0
1665375300000|2022-10-10 04:15:00|17298.7|17268.7|17304.2|17274.2|17307|17277|17297.8|17267.8|0
1665375600000|2022-10-10 04:20:00|17303.7|17273.7|17297.9|17267.9|17305.9|17275.9|17296.2|17266.2|0
1665375900000|2022-10-10 04:25:00|17298.4|17268.4|17296.1|17266.1|17298.8|17268.8|17291|17261|0
1665376200000|2022-10-10 04:30:00|17296.6|17266.6|17294.4|17264.4|17298.7|17268.7|17292.2|17262.2|0
1665376500000|2022-10-10 04:35:00|17294|17264|17299.1|17269.1|17299.1|17269.1|17292.5|17262.5|0
1665376800000|2022-10-10 04:40:00|17298.3|17268.3|17307.5|17277.5|17307.5|17277.5|17297.4|17267.4|0
1665377100000|2022-10-10 04:45:00|17307.8|17277.8|17313.4|17283.4|17314.3|17284.3|17305.9|17275.9|0
1665377400000|2022-10-10 04:50:00|17314.3|17284.3|17314.3|17284.3|17316.8|17286.8|17311.7|17281.7|0
1665377700000|2022-10-10 04:55:00|17313.8|17283.8|17315.9|17285.9|17318.9|17288.9|17311.7|17281.7|0
1665378000000|2022-10-10 05:00:00|17313.8|17283.8|17275.9|17270.9|17313.8|17298.9|17269.4|17264.4|1207
1665378300000|2022-10-10 05:05:00|17276.4|17271.4|17255.9|17250.9|17281.9|17276.9|17252.9|17247.9|562
1665378600000|2022-10-10 05:10:00|17254.4|17249.4|17234.4|17229.4|17258.9|17253.9|17232.9|17227.9|828
1665378900000|2022-10-10 05:15:00|17233.9|17228.9|17242.9|17237.9|17243.9|17238.9|17228.4|17223.4|791
1665379200000|2022-10-10 05:20:00|17241.9|17236.9|17226.4|17221.4|17244.4|17239.4|17208.4|17203.4|1191
1665379500000|2022-10-10 05:25:00|17225.9|17220.9|17236.9|17231.9|17242.4|17237.4|17216.4|17211.4|889
1665379800000|2022-10-10 05:30:00|17236.4|17231.4|17204.9|17199.9|17238.9|17233.9|17191.9|17186.9|1597
1665380100000|2022-10-10 05:35:00|17204.4|17199.4|17219.9|17214.9|17224.9|17219.9|17198.4|17193.4|877
1665380400000|2022-10-10 05:40:00|17220.4|17215.4|17208.4|17203.4|17238.4|17233.4|17208.4|17203.4|833
1665380700000|2022-10-10 05:45:00|17204.9|17199.9|17197.4|17192.4|17214.9|17209.9|17190.9|17185.9|907
1665381000000|2022-10-10 05:50:00|17196.9|17191.9|17176.4|17171.4|17202.9|17197.9|17173.9|17168.9|904
1665381300000|2022-10-10 05:55:00|17175.9|17170.9|17193.9|17188.9|17196.9|17191.9|17173.9|17168.9|990
1665381600000|2022-10-10 06:00:00|17192.9|17187.9|17196.9|17191.9|17213.4|17208.4|17183.4|17178.4|1329
1665381900000|2022-10-10 06:05:00|17196.4|17191.4|17201.9|17196.9|17228.9|17223.9|17196.4|17191.4|898
1665382200000|2022-10-10 06:10:00|17202.4|17197.4|17227.9|17222.9|17236.4|17231.4|17199.9|17194.9|777
1665382500000|2022-10-10 06:15:00|17226.9|17221.9|17202.9|17197.9|17237.4|17232.4|17197.4|17192.4|645
1665382800000|2022-10-10 06:20:00|17202.4|17197.4|17187.4|17182.4|17202.9|17197.9|17184.4|17179.4|563
1665383100000|2022-10-10 06:25:00|17186.9|17181.9|17194.9|17189.9|17201.9|17196.9|17177.4|17172.4|726
1665383400000|2022-10-10 06:30:00|17196.4|17191.4|17171.4|17166.4|17204.9|17199.9|17169.9|17164.9|947
1665383700000|2022-10-10 06:35:00|17171.9|17166.9|17178.9|17173.9|17187.4|17182.4|17171.4|17166.4|594
1665384000000|2022-10-10 06:40:00|17179.9|17174.9|17176.4|17171.4|17185.9|17180.9|17170.9|17165.9|670
1665384300000|2022-10-10 06:45:00|17177.9|17172.9|17171.4|17166.4|17185.4|17180.4|17159.9|17154.9|962
1665384600000|2022-10-10 06:50:00|17170.4|17165.4|17178.4|17173.4|17194.9|17189.9|17170.4|17165.4|882
1665384900000|2022-10-10 06:55:00|17178.9|17173.9|17191.4|17186.4|17194.4|17189.4|17176.4|17171.4|539
1665385200000|2022-10-10 07:00:00|17193.4|17188.4|17224.9|17219.9|17226.4|17221.4|17192.9|17187.9|1391
1665385500000|2022-10-10 07:05:00|17225.4|17220.4|17253.9|17248.9|17257.9|17252.9|17216.9|17211.9|1970
1665385800000|2022-10-10 07:10:00|17254.4|17249.4|17236.9|17231.9|17257.9|17252.9|17217.9|17212.9|1275
1665386100000|2022-10-10 07:15:00|17237.4|17232.4|17235.9|17230.9|17245.4|17240.4|17219.4|17214.4|933
1665386400000|2022-10-10 07:20:00|17235.4|17230.4|17262.9|17257.9|17264.4|17259.4|17235.4|17230.4|1216
1665386700000|2022-10-10 07:25:00|17264.4|17259.4|17230.9|17225.9|17265.4|17260.4|17230.4|17225.4|1214
1665387000000|2022-10-10 07:30:00|17231.4|17226.4|17231.9|17226.9|17248.9|17243.9|17225.9|17220.9|912
1665387300000|2022-10-10 07:35:00|17232.4|17227.4|17242.9|17237.9|17252.9|17247.9|17231.9|17226.9|829
1665387600000|2022-10-10 07:40:00|17243.4|17238.4|17235.9|17230.9|17265.9|17260.9|17233.4|17228.4|1198
1665387900000|2022-10-10 07:45:00|17236.4|17231.4|17229.9|17224.9|17242.4|17237.4|17228.9|17223.9|887
1665388200000|2022-10-10 07:50:00|17231.4|17226.4|17220.4|17215.4|17237.4|17232.4|17220.4|17215.4|1000
1665388500000|2022-10-10 07:55:00|17219.9|17214.9|17201.9|17196.9|17221.9|17216.9|17199.9|17194.9|1472
1665388800000|2022-10-10 08:00:00|17203.4|17198.4|17179.9|17174.9|17207.4|17202.4|17177.4|17172.4|1700
1665389100000|2022-10-10 08:05:00|17180.4|17175.4|17187.4|17182.4|17204.4|17199.4|17180.4|17175.4|1566
1665389400000|2022-10-10 08:10:00|17186.9|17181.9|17195.9|17190.9|17202.4|17197.4|17186.9|17181.9|843
1665389700000|2022-10-10 08:15:00|17195.4|17190.4|17196.9|17191.9|17201.4|17196.4|17179.9|17174.9|741
1665390000000|2022-10-10 08:20:00|17197.4|17192.4|17204.4|17199.4|17213.4|17208.4|17194.4|17189.4|676
1665390300000|2022-10-10 08:25:00|17203.9|17198.9|17190.4|17185.4|17205.4|17200.4|17181.4|17176.4|1084
1665390600000|2022-10-10 08:30:00|17206.9|17176.9|17194.2|17164.2|17213|17183|17187.8|17157.8|0
1665390900000|2022-10-10 08:35:00|17193.7|17163.7|17198.4|17168.4|17201.2|17171.2|17190|17160|0
1665391200000|2022-10-10 08:40:00|17197.5|17167.5|17203.5|17173.5|17205.5|17175.5|17196.7|17166.7|0
1665391500000|2022-10-10 08:45:00|17202.6|17172.6|17209.4|17179.4|17213.2|17183.2|17199.6|17169.6|0
1665391800000|2022-10-10 08:50:00|17209.8|17179.8|17217.5|17187.5|17217.8|17187.8|17208.5|17178.5|0
1665392100000|2022-10-10 08:55:00|17217.9|17187.9|17210.8|17180.8|17218.3|17188.3|17208.5|17178.5|0
1665392400000|2022-10-10 09:00:00|17211.6|17181.6|17238.1|17208.1|17245.6|17215.6|17210.8|17180.8|0
1665392700000|2022-10-10 09:05:00|17238.2|17208.2|17235.8|17205.8|17240.5|17210.5|17231.3|17201.3|0
1665393000000|2022-10-10 09:10:00|17236.3|17206.3|17235.3|17205.3|17239.5|17209.5|17231.6|17201.6|0
1665393300000|2022-10-10 09:15:00|17211.4|17203.4|17232.9|17224.9|17247.9|17239.9|17211.4|17203.4|657
1665393600000|2022-10-10 09:20:00|17233.4|17225.4|17237.9|17229.9|17241.9|17233.9|17232.4|17224.4|74
1665393900000|2022-10-10 09:25:00|17238.4|17230.4|17243.9|17235.9|17247.9|17239.9|17234.9|17226.9|74
1665394200000|2022-10-10 09:30:00|17242.9|17234.9|17245.9|17237.9|17250.9|17242.9|17241.4|17233.4|92
1665394500000|2022-10-10 09:35:00|17246.4|17238.4|17240.9|17232.9|17247.4|17239.4|17238.4|17230.4|42
1665394800000|2022-10-10 09:40:00|17240.4|17232.4|17256.4|17248.4|17257.9|17249.9|17239.4|17231.4|81
1665395100000|2022-10-10 09:45:00|17256.9|17248.9|17261.4|17253.4|17264.9|17256.9|17256.4|17248.4|117
1665395400000|2022-10-10 09:50:00|17261.9|17253.9|17268.9|17260.9|17268.9|17260.9|17257.4|17249.4|62
1665395700000|2022-10-10 09:55:00|17269.4|17261.4|17264.9|17256.9|17269.4|17261.4|17262.9|17254.9|65
1665396000000|2022-10-10 10:00:00|17266.4|17258.4|17271.9|17263.9|17271.9|17263.9|17263.4|17255.4|103
1665396300000|2022-10-10 10:05:00|17271.4|17263.4|17255.4|17247.4|17274.9|17266.9|17250.4|17242.4|144
1665396600000|2022-10-10 10:10:00|17254.9|17246.9|17252.9|17244.9|17256.4|17248.4|17248.4|17240.4|48
1665396900000|2022-10-10 10:15:00|17253.4|17245.4|17245.9|17237.9|17255.4|17247.4|17244.9|17236.9|45
1665397200000|2022-10-10 10:20:00|17245.4|17237.4|17257.4|17249.4|17257.9|17249.9|17243.9|17235.9|71
1665397500000|2022-10-10 10:25:00|17257.9|17249.9|17250.9|17242.9|17258.4|17250.4|17245.4|17237.4|33
1665397800000|2022-10-10 10:30:00|17250.4|17242.4|17250.9|17242.9|17259.4|17251.4|17248.9|17240.9|35
1665398100000|2022-10-10 10:35:00|17250.4|17242.4|17250.4|17242.4|17251.9|17243.9|17246.4|17238.4|29
1665398400000|2022-10-10 10:40:00|17249.9|17241.9|17251.4|17243.4|17257.9|17249.9|17248.9|17240.9|63
1665398700000|2022-10-10 10:45:00|17251.9|17243.9|17252.4|17244.4|17255.4|17247.4|17248.9|17240.9|23
1665399000000|2022-10-10 10:50:00|17251.9|17243.9|17243.4|17235.4|17259.4|17251.4|17243.4|17235.4|69
1665399300000|2022-10-10 10:55:00|17243.9|17235.9|17235.9|17227.9|17244.4|17236.4|17232.9|17224.9|77
1665399600000|2022-10-10 11:00:00|17236.4|17228.4|17249.4|17241.4|17250.9|17242.9|17236.4|17228.4|62
1665399900000|2022-10-10 11:05:00|17249.9|17241.9|17245.9|17237.9|17250.9|17242.9|17242.4|17234.4|26
1665400200000|2022-10-10 11:10:00|17246.4|17238.4|17251.9|17243.9|17251.9|17243.9|17242.9|17234.9|80
1665400500000|2022-10-10 11:15:00|17252.4|17244.4|17253.4|17245.4|17259.9|17251.9|17250.4|17242.4|81
1665400800000|2022-10-10 11:20:00|17252.9|17244.9|17260.4|17252.4|17263.4|17255.4|17252.4|17244.4|43
1665401100000|2022-10-10 11:25:00|17260.9|17252.9|17266.4|17258.4|17266.4|17258.4|17258.9|17250.9|44
1665401400000|2022-10-10 11:30:00|17265.9|17257.9|17260.4|17252.4|17266.9|17258.9|17253.4|17245.4|39
1665401700000|2022-10-10 11:35:00|17259.9|17251.9|17258.4|17250.4|17263.4|17255.4|17255.9|17247.9|43
1665402000000|2022-10-10 11:40:00|17258.9|17250.9|17253.4|17245.4|17259.4|17251.4|17246.4|17238.4|83
1665402300000|2022-10-10 11:45:00|17253.9|17245.9|17254.4|17246.4|17257.4|17249.4|17249.4|17241.4|69
1665402600000|2022-10-10 11:50:00|17254.9|17246.9|17255.4|17247.4|17263.4|17255.4|17249.4|17241.4|42
1665402900000|2022-10-10 11:55:00|17254.9|17246.9|17255.4|17247.4|17259.9|17251.9|17249.4|17241.4|39
1665403200000|2022-10-10 12:00:00|17255.9|17247.9|17253.9|17245.9|17259.9|17251.9|17251.4|17243.4|42
1665403500000|2022-10-10 12:05:00|17253.4|17245.4|17260.9|17252.9|17265.4|17257.4|17251.4|17243.4|69
1665403800000|2022-10-10 12:10:00|17261.4|17253.4|17252.4|17244.4|17264.9|17256.9|17251.9|17243.9|113
1665404100000|2022-10-10 12:15:00|17252.9|17244.9|17246.4|17238.4|17252.9|17244.9|17242.4|17234.4|51
1665404400000|2022-10-10 12:20:00|17246.9|17238.9|17259.4|17251.4|17260.4|17252.4|17246.9|17238.9|73
1665404700000|2022-10-10 12:25:00|17258.9|17250.9|17265.4|17257.4|17270.9|17262.9|17254.4|17246.4|112
1665405000000|2022-10-10 12:30:00|17265.9|17257.9|17267.9|17259.9|17268.9|17260.9|17259.4|17251.4|62
1665405300000|2022-10-10 12:35:00|17267.4|17259.4|17275.9|17267.9|17280.9|17272.9|17265.9|17257.9|114
1665405600000|2022-10-10 12:40:00|17275.4|17267.4|17269.9|17261.9|17276.4|17268.4|17262.9|17254.9|84
1665405900000|2022-10-10 12:45:00|17270.4|17262.4|17273.4|17265.4|17279.9|17271.9|17267.4|17259.4|91
1665406200000|2022-10-10 12:50:00|17272.9|17264.9|17270.4|17262.4|17276.9|17268.9|17269.4|17261.4|69
1665406500000|2022-10-10 12:55:00|17270.9|17262.9|17293.9|17285.9|17296.4|17288.4|17270.4|17262.4|180
1665406800000|2022-10-10 13:00:00|17294.4|17286.4|17286.9|17278.9|17297.4|17289.4|17283.9|17275.9|216
1665407100000|2022-10-10 13:05:00|17286.4|17278.4|17276.9|17268.9|17289.9|17281.9|17276.9|17268.9|126
1665407400000|2022-10-10 13:10:00|17277.4|17269.4|17282.4|17274.4|17283.9|17275.9|17268.9|17260.9|170
1665407700000|2022-10-10 13:15:00|17281.9|17273.9|17271.9|17263.9|17283.9|17275.9|17271.9|17263.9|118
1665408000000|2022-10-10 13:20:00|17271.4|17263.4|17266.9|17258.9|17272.4|17264.4|17262.9|17254.9|86
1665408300000|2022-10-10 13:25:00|17266.4|17258.4|17254.4|17246.4|17274.4|17266.4|17254.4|17246.4|117
1665408600000|2022-10-10 13:30:00|17254.9|17246.9|17185.4|17177.4|17258.9|17250.9|17177.9|17169.9|932
1665408900000|2022-10-10 13:35:00|17184.9|17176.9|17164.9|17156.9|17203.4|17195.4|17164.9|17156.9|600
1665409200000|2022-10-10 13:40:00|17165.4|17157.4|17206.4|17198.4|17214.9|17206.9|17154.9|17146.9|672
1665409500000|2022-10-10 13:45:00|17205.9|17197.9|17208.4|17200.4|17237.9|17229.9|17195.4|17187.4|342
1665409800000|2022-10-10 13:50:00|17209.9|17201.9|17190.9|17182.9|17221.9|17213.9|17182.4|17174.4|280
1665410100000|2022-10-10 13:55:00|17191.4|17183.4|17193.4|17185.4|17218.9|17210.9|17185.4|17177.4|279
1665410400000|2022-10-10 14:00:00|17194.4|17186.4|17194.9|17186.9|17209.9|17201.9|17183.9|17175.9|192
1665410700000|2022-10-10 14:05:00|17195.4|17187.4|17176.4|17168.4|17217.4|17209.4|17175.9|17167.9|214
1665411000000|2022-10-10 14:10:00|17176.9|17168.9|17181.4|17173.4|17189.9|17181.9|17174.9|17166.9|145
1665411300000|2022-10-10 14:15:00|17180.9|17172.9|17194.4|17186.4|17204.4|17196.4|17179.4|17171.4|98
1665411600000|2022-10-10 14:20:00|17193.9|17185.9|17204.4|17196.4|17209.4|17201.4|17193.4|17185.4|138
1665411900000|2022-10-10 14:25:00|17204.9|17196.9|17212.9|17204.9|17231.9|17223.9|17194.4|17186.4|267
1665412200000|2022-10-10 14:30:00|17212.4|17204.4|17187.9|17179.9|17224.9|17216.9|17175.9|17167.9|355
1665412500000|2022-10-10 14:35:00|17187.4|17179.4|17148.9|17140.9|17193.4|17185.4|17148.4|17140.4|436
1665412800000|2022-10-10 14:40:00|17149.4|17141.4|17150.9|17142.9|17160.4|17152.4|17143.9|17135.9|336
1665413100000|2022-10-10 14:45:00|17151.4|17143.4|17136.4|17128.4|17158.4|17150.4|17132.9|17124.9|391
1665413400000|2022-10-10 14:50:00|17136.9|17128.9|17122.9|17114.9|17147.9|17139.9|17119.4|17111.4|249
1665413700000|2022-10-10 14:55:00|17122.4|17114.4|17121.9|17113.9|17127.9|17119.9|17113.9|17105.9|217
1665414000000|2022-10-10 15:00:00|17120.4|17112.4|17096.4|17088.4|17120.9|17112.9|17095.9|17087.9|514
1665414300000|2022-10-10 15:05:00|17095.9|17087.9|17096.4|17088.4|17111.4|17103.4|17093.9|17085.9|254
1665414600000|2022-10-10 15:10:00|17095.9|17087.9|17115.4|17107.4|17116.9|17108.9|17091.9|17083.9|273
1665414900000|2022-10-10 15:15:00|17114.9|17106.9|17097.4|17089.4|17114.9|17106.9|17089.9|17081.9|280
1665415200000|2022-10-10 15:20:00|17096.9|17088.9|17119.9|17111.9|17122.9|17114.9|17092.4|17084.4|371
1665415500000|2022-10-10 15:25:00|17119.4|17111.4|17104.9|17096.9|17119.9|17111.9|17097.9|17089.9|213
1665415800000|2022-10-10 15:30:00|17104.4|17096.4|17116.4|17108.4|17117.9|17109.9|17101.9|17093.9|194
1665416100000|2022-10-10 15:35:00|17116.9|17108.9|17104.4|17096.4|17120.4|17112.4|17103.4|17095.4|115
1665416400000|2022-10-10 15:40:00|17104.9|17096.9|17115.9|17107.9|17117.4|17109.4|17099.4|17091.4|146
1665416700000|2022-10-10 15:45:00|17115.4|17107.4|17136.9|17128.9|17136.9|17128.9|17114.4|17106.4|210
1665417000000|2022-10-10 15:50:00|17136.4|17128.4|17134.4|17126.4|17152.9|17144.9|17130.9|17122.9|240
1665417300000|2022-10-10 15:55:00|17133.9|17125.9|17124.9|17116.9|17139.4|17131.4|17121.9|17113.9|193
1665417600000|2022-10-10 16:00:00|17125.9|17117.9|17125.4|17117.4|17131.4|17123.4|17120.4|17112.4|73
1665417900000|2022-10-10 16:05:00|17124.9|17116.9|17113.4|17105.4|17132.9|17124.9|17108.4|17100.4|137
1665418200000|2022-10-10 16:10:00|17113.9|17105.9|17107.4|17099.4|17114.9|17106.9|17102.4|17094.4|148
1665418500000|2022-10-10 16:15:00|17107.9|17099.9|17097.9|17089.9|17114.9|17106.9|17097.4|17089.4|86
1665418800000|2022-10-10 16:20:00|17097.4|17089.4|17079.4|17071.4|17097.9|17089.9|17074.9|17066.9|209
1665419100000|2022-10-10 16:25:00|17078.9|17070.9|17076.4|17068.4|17084.4|17076.4|17071.9|17063.9|142
1665419400000|2022-10-10 16:30:00|17074.4|17066.4|17075.9|17067.9|17086.4|17078.4|17072.9|17064.9|108
1665419700000|2022-10-10 16:35:00|17076.4|17068.4|17084.9|17076.9|17086.4|17078.4|17072.4|17064.4|93
1665420000000|2022-10-10 16:40:00|17085.4|17077.4|17080.4|17072.4|17088.4|17080.4|17076.9|17068.9|58
1665420300000|2022-10-10 16:45:00|17080.9|17072.9|17074.9|17066.9|17082.9|17074.9|17072.9|17064.9|49
1665420600000|2022-10-10 16:50:00|17075.4|17067.4|17070.4|17062.4|17075.9|17067.9|17064.4|17056.4|113
1665420900000|2022-10-10 16:55:00|17070.9|17062.9|17070.4|17062.4|17082.4|17074.4|17067.4|17059.4|81
1665421200000|2022-10-10 17:00:00|17069.9|17061.9|17060.4|17052.4|17069.9|17061.9|17057.9|17049.9|162
1665421500000|2022-10-10 17:05:00|17060.9|17052.9|17061.9|17053.9|17065.9|17057.9|17055.4|17047.4|114
1665421800000|2022-10-10 17:10:00|17061.4|17053.4|17088.4|17080.4|17089.4|17081.4|17048.9|17040.9|307
1665422100000|2022-10-10 17:15:00|17088.9|17080.9|17085.4|17077.4|17099.9|17091.9|17074.9|17066.9|172
1665422400000|2022-10-10 17:20:00|17084.9|17076.9|17090.9|17082.9|17098.9|17090.9|17083.4|17075.4|79
1665422700000|2022-10-10 17:25:00|17090.4|17082.4|17090.9|17082.9|17095.9|17087.9|17084.9|17076.9|58
1665423000000|2022-10-10 17:30:00|17090.4|17082.4|17101.9|17093.9|17113.4|17105.4|17088.4|17080.4|135
1665423300000|2022-10-10 17:35:00|17103.9|17095.9|17108.9|17100.9|17115.9|17107.9|17098.4|17090.4|144
1665423600000|2022-10-10 17:40:00|17108.4|17100.4|17095.4|17087.4|17113.9|17105.9|17094.9|17086.9|155
1665423900000|2022-10-10 17:45:00|17095.9|17087.9|17139.9|17131.9|17152.9|17144.9|17093.9|17085.9|252
1665424200000|2022-10-10 17:50:00|17140.4|17132.4|17151.4|17143.4|17156.9|17148.9|17135.9|17127.9|185
1665424500000|2022-10-10 17:55:00|17150.9|17142.9|17128.4|17120.4|17153.9|17145.9|17127.4|17119.4|121
1665424800000|2022-10-10 18:00:00|17127.9|17119.9|17126.4|17118.4|17133.9|17125.9|17120.4|17112.4|98
1665425100000|2022-10-10 18:05:00|17125.9|17117.9|17118.9|17110.9|17127.9|17119.9|17115.4|17107.4|111
1665425400000|2022-10-10 18:10:00|17119.4|17111.4|17113.9|17105.9|17126.4|17118.4|17111.9|17103.9|96
1665425700000|2022-10-10 18:15:00|17113.4|17105.4|17118.4|17110.4|17121.4|17113.4|17110.9|17102.9|142
1665426000000|2022-10-10 18:20:00|17116.9|17108.9|17110.9|17102.9|17127.4|17119.4|17102.9|17094.9|63
1665426300000|2022-10-10 18:25:00|17111.9|17103.9|17114.4|17106.4|17120.4|17112.4|17108.4|17100.4|56
1665426600000|2022-10-10 18:30:00|17113.9|17105.9|17127.9|17119.9|17134.4|17126.4|17107.4|17099.4|75
1665426900000|2022-10-10 18:35:00|17128.4|17120.4|17136.9|17128.9|17137.4|17129.4|17123.4|17115.4|48
1665427200000|2022-10-10 18:40:00|17137.9|17129.9|17122.4|17114.4|17140.9|17132.9|17120.4|17112.4|84
1665427500000|2022-10-10 18:45:00|17121.9|17113.9|17104.9|17096.9|17122.9|17114.9|17098.4|17090.4|78
1665427800000|2022-10-10 18:50:00|17104.4|17096.4|17114.4|17106.4|17119.4|17111.4|17103.4|17095.4|49
1665428100000|2022-10-10 18:55:00|17113.9|17105.9|17112.1|17082.1|17113.9|17105.9|17088.4|17080.4|76
1665428400000|2022-10-10 19:00:00|17112.4|17082.4|17102.3|17072.3|17121.6|17091.6|17099.9|17069.9|0
1665428700000|2022-10-10 19:05:00|17102.1|17072.1|17111.1|17081.1|17113.4|17083.4|17099|17069|0
1665429000000|2022-10-10 19:10:00|17110.9|17080.9|17133.4|17103.4|17133.7|17103.7|17108.2|17078.2|0
1665429300000|2022-10-10 19:15:00|17133.2|17103.2|17154.3|17124.3|17154.3|17124.3|17132|17102|0
1665429600000|2022-10-10 19:20:00|17154.6|17124.6|17151.8|17121.8|17159.1|17129.1|17147.2|17117.2|0
1665429900000|2022-10-10 19:25:00|17151.4|17121.4|17133.1|17103.1|17151.4|17121.4|17129.7|17099.7|0
1665430200000|2022-10-10 19:30:00|17133.2|17103.2|17140.7|17110.7|17142.4|17112.4|17123.7|17093.7|0
1665430500000|2022-10-10 19:35:00|17140.3|17110.3|17160.2|17130.2|17163.7|17133.7|17136.4|17106.4|0
1665430800000|2022-10-10 19:40:00|17160.5|17130.5|17149.1|17119.1|17161.7|17131.7|17144.6|17114.6|0
1665431100000|2022-10-10 19:45:00|17148.6|17118.6|17147.5|17117.5|17162.5|17132.5|17141.2|17111.2|0
1665431400000|2022-10-10 19:50:00|17146.7|17116.7|17150|17120|17153.2|17123.2|17129.1|17099.1|0
1665431700000|2022-10-10 19:55:00|17149.7|17119.7|17117.3|17087.3|17149.7|17119.7|17115.6|17085.6|0
1665432000000|2022-10-10 20:00:00|17116.4|17086.4|17121.9|17091.9|17127.1|17097.1|17116.2|17086.2|0
1665432300000|2022-10-10 20:05:00|17122.7|17092.7|17135.9|17105.9|17135.9|17105.9|17120.9|17090.9|0
1665432600000|2022-10-10 20:10:00|17135.5|17105.5|17129.8|17099.8|17135.9|17105.9|17129.3|17099.3|0
1665432900000|2022-10-10 20:15:00|17129.3|17099.3|17127.7|17097.7|17131.2|17101.2|17125.8|17095.8|0
1665433200000|2022-10-10 20:20:00|17128.6|17098.6|17127.7|17097.7|17130.6|17100.6|17127.2|17097.2|0
1665433500000|2022-10-10 20:25:00|17126.9|17096.9|17125.1|17095.1|17131.6|17101.6|17123.2|17093.2|0
1665433800000|2022-10-10 20:30:00|17125.9|17095.9|17129.8|17099.8|17129.8|17099.8|17123.7|17093.7|0
1665434100000|2022-10-10 20:35:00|17129.4|17099.4|17127.9|17097.9|17129.8|17099.8|17126|17096|0
1665434400000|2022-10-10 20:40:00|17128.7|17098.7|17128.8|17098.8|17129.2|17099.2|17126.9|17096.9|0
1665434700000|2022-10-10 20:45:00|17127.9|17097.9|17129.7|17099.7|17129.7|17099.7|17126|17096|0
1665435000000|2022-10-10 20:50:00|17128.9|17098.9|17125|17095|17128.9|17098.9|17125|17095|0
1665435300000|2022-10-10 20:55:00|17125.9|17095.9|17124.8|17094.8|17126.9|17096.9|17123.1|17093.1|0
1665435600000|2022-10-10 21:00:00|17125.6|17095.6|17127.4|17097.4|17127.4|17097.4|17125.6|17095.6|0
1665435900000|2022-10-10 21:05:00|17126.8|17096.8|17126|17096|17127.1|17097.1|17126|17096|0
1665436200000|2022-10-10 21:10:00|17126.3|17096.3|17125.5|17095.5|17126.6|17096.6|17124.8|17094.8|0
1665436500000|2022-10-10 21:15:00|17125.6|17095.6|17124.8|17094.8|17126|17096|17124.6|17094.6|0
1665436800000|2022-10-10 21:20:00|17125.1|17095.1|17124.4|17094.4|17126.1|17096.1|17124.4|17094.4|0
1665437100000|2022-10-10 21:25:00|17124.3|17094.3|17122.9|17092.9|17124.4|17094.4|17122.9|17092.9|0
1665437400000|2022-10-10 21:30:00|17122.8|17092.8|17122.4|17092.4|17123.7|17093.7|17122.4|17092.4|0
1665437700000|2022-10-10 21:35:00|17123|17093|17121.9|17091.9|17124.3|17094.3|17120.7|17090.7|0
1665438000000|2022-10-10 21:40:00|17120.6|17090.6|17119.9|17089.9|17122.5|17092.5|17118.2|17088.2|0
1665438300000|2022-10-10 21:45:00|17118.6|17088.6|17118.6|17088.6|17119.9|17089.9|17118.4|17088.4|0
1665438600000|2022-10-10 21:50:00|17119.4|17089.4|17119.2|17089.2|17119.6|17089.6|17117.9|17087.9|0
1665438900000|2022-10-10 21:55:00|17118.8|17088.8|17119.6|17089.6|17122.2|17092.2|17118.6|17088.6|0
1665439200000|2022-10-10 22:00:00|17118.1|17088.1|17120.5|17090.5|17131.9|17101.9|17116.1|17086.1|0
1665439500000|2022-10-10 22:05:00|17120.9|17090.9|17116.2|17086.2|17121.9|17091.9|17112.9|17082.9|0
1665439800000|2022-10-10 22:10:00|17116.7|17086.7|17116.2|17086.2|17117.7|17087.7|17112.4|17082.4|0
1665440100000|2022-10-10 22:15:00|17115.8|17085.8|17122.4|17092.4|17123.4|17093.4|17115.8|17085.8|0
1665440400000|2022-10-10 22:20:00|17122.8|17092.8|17130.4|17100.4|17130.4|17100.4|17122.4|17092.4|0
1665440700000|2022-10-10 22:25:00|17129.9|17099.9|17133.2|17103.2|17135.1|17105.1|17126.6|17096.6|0
1665441000000|2022-10-10 22:30:00|17133.6|17103.6|17134.8|17104.8|17138.1|17108.1|17132.3|17102.3|0
1665441300000|2022-10-10 22:35:00|17134.4|17104.4|17128.9|17098.9|17134.8|17104.8|17126.8|17096.8|0
1665441600000|2022-10-10 22:40:00|17128.5|17098.5|17128.4|17098.4|17131.3|17101.3|17128|17098|0
1665441900000|2022-10-10 22:45:00|17128.9|17098.9|17134.7|17104.7|17139|17109|17128.4|17098.4|0
1665442200000|2022-10-10 22:50:00|17135.2|17105.2|17139|17109|17139|17109|17133.3|17103.3|0
1665442500000|2022-10-10 22:55:00|17138.6|17108.6|17137.8|17107.8|17141.7|17111.7|17136.2|17106.2|0
1665442800000|2022-10-10 23:00:00|17140.3|17110.3|17148.1|17118.1|17154.7|17124.7|17137.8|17107.8|0
1665443100000|2022-10-10 23:05:00|17147.2|17117.2|17153.2|17123.2|17153.2|17123.2|17147.1|17117.1|0
1665443400000|2022-10-10 23:10:00|17152.3|17122.3|17151.6|17121.6|17156|17126|17150.7|17120.7|0
1665443700000|2022-10-10 23:15:00|17152|17122|17160.2|17130.2|17161.2|17131.2|17152|17122|0
1665444000000|2022-10-10 23:20:00|17159.8|17129.8|17159.9|17129.9|17164.9|17134.9|17159.7|17129.7|0
1665444300000|2022-10-10 23:25:00|17159.5|17129.5|17152.4|17122.4|17160.4|17130.4|17151.1|17121.1|0
1665444600000|2022-10-10 23:30:00|17154.1|17124.1|17149.6|17119.6|17156.2|17126.2|17147.4|17117.4|0
1665444900000|2022-10-10 23:35:00|17147.9|17117.9|17155.9|17125.9|17157.8|17127.8|17147.7|17117.7|0
1665445200000|2022-10-10 23:40:00|17155.1|17125.1|17155.3|17125.3|17157.1|17127.1|17150.3|17120.3|0
1665445500000|2022-10-10 23:45:00|17154.8|17124.8|17157.4|17127.4|17158.4|17128.4|17148.2|17118.2|0
1665445800000|2022-10-10 23:50:00|17157.8|17127.8|17148|17118|17160.3|17130.3|17147|17117|0
1665446100000|2022-10-10 23:55:00|17148.4|17118.4|17151.3|17121.3|17153.3|17123.3|17145.5|17115.5|0
1665446400000|2022-10-11 00:00:00|17150.5|17120.5|17121.8|17091.8|17150.5|17120.5|17110.3|17080.3|0
1665446700000|2022-10-11 00:05:00|17121.3|17091.3|17115.9|17085.9|17125.5|17095.5|17101|17071|0
1665447000000|2022-10-11 00:10:00|17115.1|17085.1|17109.8|17079.8|17120.6|17090.6|17109.8|17079.8|0
1665447300000|2022-10-11 00:15:00|17109.4|17079.4|17115.7|17085.7|17118.7|17088.7|17098.1|17068.1|0
1665447600000|2022-10-11 00:20:00|17116.6|17086.6|17128.9|17098.9|17141.6|17111.6|17116.6|17086.6|0
1665447900000|2022-10-11 00:25:00|17128.4|17098.4|17133.7|17103.7|17136.4|17106.4|17127.1|17097.1|0
1665448200000|2022-10-11 00:30:00|17132.8|17102.8|17141.5|17111.5|17147.5|17117.5|17132|17102|0
1665448500000|2022-10-11 00:35:00|17141.3|17111.3|17130.8|17100.8|17146.7|17116.7|17129.6|17099.6|0
1665448800000|2022-10-11 00:40:00|17130.4|17100.4|17132.7|17102.7|17135.9|17105.9|17128.3|17098.3|0
1665449100000|2022-10-11 00:45:00|17132.6|17102.6|17127|17097|17139.5|17109.5|17123.2|17093.2|0
1665449400000|2022-10-11 00:50:00|17127.9|17097.9|17136.2|17106.2|17141.6|17111.6|17127.4|17097.4|0
1665449700000|2022-10-11 00:55:00|17136.4|17106.4|17135.1|17105.1|17139|17109|17127.9|17097.9|0
1665450000000|2022-10-11 01:00:00|17134.7|17104.7|17130.9|17100.9|17136|17106|17124.3|17094.3|0
1665450300000|2022-10-11 01:05:00|17131.3|17101.3|17149.9|17119.9|17153.7|17123.7|17130.9|17100.9|0
1665450600000|2022-10-11 01:10:00|17149|17119|17155.7|17125.7|17160.4|17130.4|17149|17119|0
1665450900000|2022-10-11 01:15:00|17152.3|17122.3|17188.3|17183.3|17216.3|17211.3|17138.3|17122.3|2428
1665451200000|2022-10-11 01:20:00|17187.8|17182.8|17198.3|17193.3|17217.3|17212.3|17184.3|17179.3|1059
1665451500000|2022-10-11 01:25:00|17198.8|17193.8|17203.8|17198.8|17224.8|17219.8|17196.8|17191.8|929
1665451800000|2022-10-11 01:30:00|17202.8|17197.8|17156.3|17151.3|17206.3|17201.3|17144.8|17139.8|4660
1665452100000|2022-10-11 01:35:00|17156.8|17151.8|17108.8|17103.8|17176.3|17171.3|17091.8|17086.8|4081
1665452400000|2022-10-11 01:40:00|17109.3|17104.3|17040.3|17035.3|17112.3|17107.3|17022.3|17017.3|4710
1665452700000|2022-10-11 01:45:00|17038.8|17033.8|17019.3|17014.3|17061.3|17056.3|17001.3|16996.3|3248
1665453000000|2022-10-11 01:50:00|17020.3|17015.3|16984.3|16979.3|17039.3|17034.3|16974.8|16969.8|3213
1665453300000|2022-10-11 01:55:00|16985.3|16980.3|16990.3|16985.3|17009.8|17004.8|16968.3|16963.3|2966
1665453600000|2022-10-11 02:00:00|16989.3|16984.3|16941.3|16936.3|17004.3|16999.3|16935.3|16930.3|3769
1665453900000|2022-10-11 02:05:00|16940.8|16935.8|16958.3|16953.3|16994.8|16989.8|16937.8|16932.8|2819
1665454200000|2022-10-11 02:10:00|16959.3|16954.3|16914.3|16909.3|16962.3|16957.3|16903.8|16898.8|2764
1665454500000|2022-10-11 02:15:00|16913.3|16908.3|16888.3|16883.3|16913.8|16908.8|16879.3|16874.3|3055
1665454800000|2022-10-11 02:20:00|16888.8|16883.8|16875.8|16870.8|16912.8|16907.8|16866.8|16861.8|2660
1665455100000|2022-10-11 02:25:00|16877.3|16872.3|16870.3|16865.3|16907.3|16902.3|16869.3|16864.3|2081
1665455400000|2022-10-11 02:30:00|16870.8|16865.8|16931.3|16926.3|16935.8|16930.8|16868.3|16863.3|2457
1665455700000|2022-10-11 02:35:00|16930.3|16925.3|16976.8|16971.8|16995.8|16990.8|16922.3|16917.3|3656
1665456000000|2022-10-11 02:40:00|16977.3|16972.3|16943.8|16938.8|16991.3|16986.3|16943.3|16938.3|2325
1665456300000|2022-10-11 02:45:00|16942.3|16937.3|16959.8|16954.8|16974.8|16969.8|16940.3|16935.3|1261
1665456600000|2022-10-11 02:50:00|16959.3|16954.3|16978.3|16973.3|16981.3|16976.3|16955.3|16950.3|954
1665456900000|2022-10-11 02:55:00|16977.8|16972.8|16946.8|16941.8|16978.3|16973.3|16942.3|16937.3|1133
1665457200000|2022-10-11 03:00:00|16947.3|16942.3|16907.3|16902.3|16947.3|16942.3|16905.3|16900.3|1784
1665457500000|2022-10-11 03:05:00|16906.3|16901.3|16927.3|16922.3|16928.8|16923.8|16888.8|16883.8|1606
1665457800000|2022-10-11 03:10:00|16926.3|16921.3|16925.3|16920.3|16938.3|16933.3|16913.8|16908.8|983
1665458100000|2022-10-11 03:15:00|16926.3|16921.3|16949.8|16944.8|16956.8|16951.8|16919.8|16914.8|1075
1665458400000|2022-10-11 03:20:00|16949.3|16944.3|17006.8|17001.8|17006.8|17001.8|16942.3|16937.3|1344
1665458700000|2022-10-11 03:25:00|17009.8|17004.8|16985.8|16980.8|17017.8|17012.8|16982.3|16977.3|2244
1665459000000|2022-10-11 03:30:00|16986.3|16981.3|16995.3|16990.3|17000.8|16995.8|16974.3|16969.3|888
1665459300000|2022-10-11 03:35:00|16995.8|16990.8|16965.3|16960.3|17000.8|16995.8|16963.8|16958.8|937
1665459600000|2022-10-11 03:40:00|16965.8|16960.8|16954.3|16949.3|16978.3|16973.3|16950.8|16945.8|921
1665459900000|2022-10-11 03:45:00|16954.8|16949.8|16955.3|16950.3|16965.3|16960.3|16947.8|16942.8|452
1665460200000|2022-10-11 03:50:00|16955.8|16950.8|16945.3|16940.3|16957.3|16952.3|16941.8|16936.8|563
1665460500000|2022-10-11 03:55:00|16944.8|16939.8|16933.3|16928.3|16949.3|16944.3|16929.3|16924.3|607
1665460800000|2022-10-11 04:00:00|16942.8|16912.8|16935.1|16905.1|16943.7|16913.7|16931.2|16901.2|2
1665461100000|2022-10-11 04:05:00|16935.5|16905.5|16940.5|16910.5|16940.5|16910.5|16933.2|16903.2|0
1665461400000|2022-10-11 04:10:00|16940.9|16910.9|16943.6|16913.6|16946.3|16916.3|16940.9|16910.9|0
1665461700000|2022-10-11 04:15:00|16944.4|16914.4|16929.5|16899.5|16944.8|16914.8|16928.6|16898.6|0
1665462000000|2022-10-11 04:20:00|16929.9|16899.9|16926.8|16896.8|16932.9|16902.9|16923.2|16893.2|0
1665462300000|2022-10-11 04:25:00|16927.7|16897.7|16920.5|16890.5|16928.1|16898.1|16917.9|16887.9|0
1665462600000|2022-10-11 04:30:00|16921|16891|16916.4|16886.4|16922.3|16892.3|16912.2|16882.2|0
1665462900000|2022-10-11 04:35:00|16916.8|16886.8|16920.9|16890.9|16923.4|16893.4|16916.8|16886.8|0
1665463200000|2022-10-11 04:40:00|16921.1|16891.1|16925.6|16895.6|16926.4|16896.4|16919.6|16889.6|0
1665463500000|2022-10-11 04:45:00|16926|16896|16920.9|16890.9|16928|16898|16919.3|16889.3|0
1665463800000|2022-10-11 04:50:00|16921.2|16891.2|16931.4|16901.4|16932.2|16902.2|16917.4|16887.4|0
1665464100000|2022-10-11 04:55:00|16930.9|16900.9|16925.7|16895.7|16933.1|16903.1|16922.9|16892.9|0
1665464400000|2022-10-11 05:00:00|16928.4|16898.4|16823.8|16818.8|16945.3|16940.3|16823.8|16818.8|3961
1665464700000|2022-10-11 05:05:00|16826.3|16821.3|16851.3|16846.3|16854.8|16849.8|16798.3|16793.3|2819
1665465000000|2022-10-11 05:10:00|16849.3|16844.3|16829.3|16824.3|16850.3|16845.3|16817.8|16812.8|1456
1665465300000|2022-10-11 05:15:00|16829.8|16824.8|16835.3|16830.3|16845.3|16840.3|16803.8|16798.8|1083
1665465600000|2022-10-11 05:20:00|16834.8|16829.8|16816.3|16811.3|16845.3|16840.3|16815.3|16810.3|775
1665465900000|2022-10-11 05:25:00|16815.8|16810.8|16835.3|16830.3|16855.8|16850.8|16813.8|16808.8|982
1665466200000|2022-10-11 05:30:00|16835.8|16830.8|16855.3|16850.3|16862.8|16857.8|16831.3|16826.3|999
1665466500000|2022-10-11 05:35:00|16856.3|16851.3|16840.3|16835.3|16872.3|16867.3|16835.8|16830.8|989
1665466800000|2022-10-11 05:40:00|16839.8|16834.8|16876.3|16871.3|16886.8|16881.8|16837.8|16832.8|1238
1665467100000|2022-10-11 05:45:00|16876.8|16871.8|16856.3|16851.3|16881.8|16876.8|16846.3|16841.3|866
1665467400000|2022-10-11 05:50:00|16856.8|16851.8|16895.3|16890.3|16900.3|16895.3|16846.3|16841.3|1087
1665467700000|2022-10-11 05:55:00|16895.8|16890.8|16929.3|16924.3|16974.3|16969.3|16889.3|16884.3|3236
1665468000000|2022-10-11 06:00:00|16928.3|16923.3|16919.3|16914.3|16936.3|16931.3|16904.3|16899.3|1133
1665468300000|2022-10-11 06:05:00|16919.8|16914.8|16910.3|16905.3|16941.8|16936.8|16906.3|16901.3|999
1665468600000|2022-10-11 06:10:00|16910.8|16905.8|16902.3|16897.3|16911.8|16906.8|16876.3|16871.3|1559
1665468900000|2022-10-11 06:15:00|16902.8|16897.8|16912.3|16907.3|16918.8|16913.8|16893.3|16888.3|663
1665469200000|2022-10-11 06:20:00|16913.3|16908.3|16918.3|16913.3|16930.8|16925.8|16908.8|16903.8|742
1665469500000|2022-10-11 06:25:00|16917.8|16912.8|16909.3|16904.3|16929.3|16924.3|16904.3|16899.3|720
1665469800000|2022-10-11 06:30:00|16908.8|16903.8|16915.3|16910.3|16940.8|16935.8|16903.8|16898.8|979
1665470100000|2022-10-11 06:35:00|16916.3|16911.3|16915.8|16910.8|16940.8|16935.8|16912.3|16907.3|597
1665470400000|2022-10-11 06:40:00|16916.3|16911.3|16907.3|16902.3|16930.3|16925.3|16904.3|16899.3|511
1665470700000|2022-10-11 06:45:00|16908.3|16903.3|16912.3|16907.3|16924.3|16919.3|16906.3|16901.3|482
1665471000000|2022-10-11 06:50:00|16911.8|16906.8|16896.3|16891.3|16915.8|16910.8|16893.3|16888.3|929
1665471300000|2022-10-11 06:55:00|16896.8|16891.8|16868.3|16863.3|16897.3|16892.3|16864.8|16859.8|1458
1665471600000|2022-10-11 07:00:00|16868.8|16863.8|16866.3|16861.3|16878.3|16873.3|16840.3|16835.3|1767
1665471900000|2022-10-11 07:05:00|16865.8|16860.8|16860.3|16855.3|16866.8|16861.8|16841.8|16836.8|1075
1665472200000|2022-10-11 07:10:00|16860.8|16855.8|16815.3|16810.3|16861.3|16856.3|16793.8|16788.8|1894
1665472500000|2022-10-11 07:15:00|16814.8|16809.8|16868.3|16863.3|16871.8|16866.8|16812.8|16807.8|1626
1665472800000|2022-10-11 07:20:00|16867.8|16862.8|16865.3|16860.3|16877.8|16872.8|16852.3|16847.3|1019
1665473100000|2022-10-11 07:25:00|16865.8|16860.8|16857.3|16852.3|16883.8|16878.8|16857.3|16852.3|1117
1665473400000|2022-10-11 07:30:00|16857.8|16852.8|16843.3|16838.3|16865.8|16860.8|16841.3|16836.3|907
1665473700000|2022-10-11 07:35:00|16842.8|16837.8|16860.3|16855.3|16875.8|16870.8|16842.8|16837.8|748
1665474000000|2022-10-11 07:40:00|16859.8|16854.8|16815.3|16810.3|16865.3|16860.3|16800.3|16795.3|1341
1665474300000|2022-10-11 07:45:00|16814.8|16809.8|16812.3|16807.3|16826.3|16821.3|16809.3|16804.3|856
1665474600000|2022-10-11 07:50:00|16812.8|16807.8|16780.8|16775.8|16816.8|16811.8|16770.8|16765.8|2243
1665474900000|2022-10-11 07:55:00|16780.3|16775.3|16780.3|16775.3|16792.3|16787.3|16766.8|16761.8|1674
1665475200000|2022-10-11 08:00:00|16779.3|16774.3|16799.3|16794.3|16812.8|16807.8|16778.3|16773.3|1639
1665475500000|2022-10-11 08:05:00|16798.8|16793.8|16826.3|16821.3|16835.3|16830.3|16797.3|16792.3|1899
1665475800000|2022-10-11 08:10:00|16824.3|16819.3|16849.3|16844.3|16849.3|16844.3|16819.3|16814.3|1311
1665476100000|2022-10-11 08:15:00|16849.8|16844.8|16821.3|16816.3|16855.8|16850.8|16820.8|16815.8|1182
1665476400000|2022-10-11 08:20:00|16821.8|16816.8|16819.8|16814.8|16837.8|16832.8|16817.8|16812.8|444
1665476700000|2022-10-11 08:25:00|16820.3|16815.3|16819.3|16814.3|16823.3|16818.3|16802.3|16797.3|1178
1665477000000|2022-10-11 08:30:00|16835.8|16805.8|16825.3|16795.3|16835.8|16805.8|16813.7|16783.7|0
1665477300000|2022-10-11 08:35:00|16824.9|16794.9|16808.4|16778.4|16826.2|16796.2|16801.5|16771.5|0
1665477600000|2022-10-11 08:40:00|16807.9|16777.9|16816.8|16786.8|16819.3|16789.3|16798.1|16768.1|0
1665477900000|2022-10-11 08:45:00|16817.2|16787.2|16807.9|16777.9|16818|16788|16803|16773|0
1665478200000|2022-10-11 08:50:00|16808.3|16778.3|16776.5|16746.5|16813.6|16783.6|16774.2|16744.2|0
1665478500000|2022-10-11 08:55:00|16776.9|16746.9|16785.4|16755.4|16789.2|16759.2|16776.9|16746.9|0
1665478800000|2022-10-11 09:00:00|16785.9|16755.9|16798.5|16768.5|16802.7|16772.7|16781.5|16751.5|0
1665479100000|2022-10-11 09:05:00|16799.4|16769.4|16802.9|16772.9|16807.5|16777.5|16777.5|16747.5|0
1665479400000|2022-10-11 09:10:00|16802|16772|16804|16774|16806.5|16776.5|16797.9|16767.9|0
1665479700000|2022-10-11 09:15:00|16804.4|16774.4|16806.3|16798.3|16811.3|16803.3|16799.3|16774|495
1665480000000|2022-10-11 09:20:00|16806.8|16798.8|16808.3|16800.3|16810.3|16802.3|16795.8|16787.8|123
1665480300000|2022-10-11 09:25:00|16807.8|16799.8|16798.3|16790.3|16808.3|16800.3|16791.3|16783.3|89
1665480600000|2022-10-11 09:30:00|16798.8|16790.8|16777.8|16769.8|16801.3|16793.3|16776.3|16768.3|135
1665480900000|2022-10-11 09:35:00|16778.3|16770.3|16789.8|16781.8|16797.3|16789.3|16778.3|16770.3|151
1665481200000|2022-10-11 09:40:00|16790.3|16782.3|16788.3|16780.3|16795.3|16787.3|16781.8|16773.8|73
1665481500000|2022-10-11 09:45:00|16788.8|16780.8|16778.8|16770.8|16790.8|16782.8|16772.3|16764.3|142
1665481800000|2022-10-11 09:50:00|16779.3|16771.3|16781.3|16773.3|16784.8|16776.8|16765.8|16757.8|209
1665482100000|2022-10-11 09:55:00|16780.8|16772.8|16784.8|16776.8|16789.3|16781.3|16780.3|16772.3|94
1665482400000|2022-10-11 10:00:00|16784.3|16776.3|16775.8|16767.8|16787.3|16779.3|16771.3|16763.3|213
1665482700000|2022-10-11 10:05:00|16775.3|16767.3|16768.3|16760.3|16776.8|16768.8|16752.8|16744.8|218
1665483000000|2022-10-11 10:10:00|16767.8|16759.8|16767.8|16759.8|16775.8|16767.8|16765.8|16757.8|238
1665483300000|2022-10-11 10:15:00|16765.8|16757.8|16759.3|16751.3|16765.8|16757.8|16748.3|16740.3|196
1665483600000|2022-10-11 10:20:00|16759.8|16751.8|16767.8|16759.8|16775.3|16767.3|16754.8|16746.8|210
1665483900000|2022-10-11 10:25:00|16767.3|16759.3|16784.3|16776.3|16800.8|16792.8|16767.3|16759.3|451
1665484200000|2022-10-11 10:30:00|16786.8|16778.8|16788.8|16780.8|16793.3|16785.3|16780.8|16772.8|111
1665484500000|2022-10-11 10:35:00|16789.3|16781.3|16793.3|16785.3|16802.8|16794.8|16785.8|16777.8|113
1665484800000|2022-10-11 10:40:00|16792.8|16784.8|16796.3|16788.3|16805.8|16797.8|16791.3|16783.3|60
1665485100000|2022-10-11 10:45:00|16796.8|16788.8|16798.3|16790.3|16806.3|16798.3|16796.8|16788.8|84
1665485400000|2022-10-11 10:50:00|16797.8|16789.8|16808.3|16800.3|16814.3|16806.3|16797.8|16789.8|129
1665485700000|2022-10-11 10:55:00|16808.8|16800.8|16814.8|16806.8|16814.8|16806.8|16797.8|16789.8|136
1665486000000|2022-10-11 11:00:00|16813.8|16805.8|16817.8|16809.8|16829.8|16821.8|16812.3|16804.3|186
1665486300000|2022-10-11 11:05:00|16818.3|16810.3|16816.3|16808.3|16827.3|16819.3|16816.3|16808.3|59
1665486600000|2022-10-11 11:10:00|16815.8|16807.8|16815.8|16807.8|16817.8|16809.8|16810.8|16802.8|62
1665486900000|2022-10-11 11:15:00|16814.8|16806.8|16818.8|16810.8|16819.8|16811.8|16806.8|16798.8|54
1665487200000|2022-10-11 11:20:00|16819.3|16811.3|16835.8|16827.8|16835.8|16827.8|16808.3|16800.3|96
1665487500000|2022-10-11 11:25:00|16835.3|16827.3|16831.8|16823.8|16838.3|16830.3|16829.3|16821.3|121
1665487800000|2022-10-11 11:30:00|16831.3|16823.3|16835.3|16827.3|16839.3|16831.3|16826.8|16818.8|88
1665488100000|2022-10-11 11:35:00|16834.8|16826.8|16834.8|16826.8|16843.8|16835.8|16831.3|16823.3|117
1665488400000|2022-10-11 11:40:00|16835.3|16827.3|16836.8|16828.8|16842.8|16834.8|16833.3|16825.3|65
1665488700000|2022-10-11 11:45:00|16836.3|16828.3|16819.3|16811.3|16837.3|16829.3|16817.8|16809.8|94
1665489000000|2022-10-11 11:50:00|16819.8|16811.8|16818.3|16810.3|16820.8|16812.8|16813.8|16805.8|95
1665489300000|2022-10-11 11:55:00|16817.8|16809.8|16832.8|16824.8|16835.8|16827.8|16814.3|16806.3|118
1665489600000|2022-10-11 12:00:00|16831.8|16823.8|16840.3|16832.3|16842.3|16834.3|16825.8|16817.8|151
1665489900000|2022-10-11 12:05:00|16839.8|16831.8|16837.8|16829.8|16843.3|16835.3|16829.8|16821.8|66
1665490200000|2022-10-11 12:10:00|16837.3|16829.3|16848.8|16840.8|16858.3|16850.3|16835.3|16827.3|184
1665490500000|2022-10-11 12:15:00|16847.8|16839.8|16843.3|16835.3|16854.3|16846.3|16841.8|16833.8|71
1665490800000|2022-10-11 12:20:00|16842.8|16834.8|16840.3|16832.3|16850.3|16842.3|16837.8|16829.8|87
1665491100000|2022-10-11 12:25:00|16841.3|16833.3|16856.8|16848.8|16859.8|16851.8|16840.3|16832.3|143
1665491400000|2022-10-11 12:30:00|16856.3|16848.3|16904.8|16896.8|16909.3|16901.3|16847.3|16839.3|746
1665491700000|2022-10-11 12:35:00|16904.3|16896.3|16879.8|16871.8|16907.3|16899.3|16877.8|16869.8|218
1665492000000|2022-10-11 12:40:00|16880.3|16872.3|16863.8|16855.8|16884.8|16876.8|16863.3|16855.3|146
1665492300000|2022-10-11 12:45:00|16865.8|16857.8|16865.3|16857.3|16868.3|16860.3|16857.8|16849.8|86
1665492600000|2022-10-11 12:50:00|16864.8|16856.8|16863.3|16855.3|16873.8|16865.8|16861.3|16853.3|80
1665492900000|2022-10-11 12:55:00|16862.8|16854.8|16848.3|16840.3|16863.3|16855.3|16843.3|16835.3|152
1665493200000|2022-10-11 13:00:00|16849.3|16841.3|16858.3|16850.3|16860.3|16852.3|16840.3|16832.3|145
1665493500000|2022-10-11 13:05:00|16857.8|16849.8|16853.8|16845.8|16867.3|16859.3|16852.8|16844.8|82
1665493800000|2022-10-11 13:10:00|16853.3|16845.3|16843.3|16835.3|16857.3|16849.3|16841.8|16833.8|88
1665494100000|2022-10-11 13:15:00|16842.3|16834.3|16840.3|16832.3|16850.3|16842.3|16834.8|16826.8|112
1665494400000|2022-10-11 13:20:00|16841.8|16833.8|16833.3|16825.3|16845.8|16837.8|16830.3|16822.3|110
1665494700000|2022-10-11 13:25:00|16832.8|16824.8|16823.3|16815.3|16834.3|16826.3|16822.8|16814.8|214
1665495000000|2022-10-11 13:30:00|16823.8|16815.8|16783.8|16775.8|16844.3|16836.3|16783.3|16775.3|733
1665495300000|2022-10-11 13:35:00|16784.3|16776.3|16754.3|16746.3|16800.3|16792.3|16752.3|16744.3|673
1665495600000|2022-10-11 13:40:00|16752.8|16744.8|16736.3|16728.3|16755.3|16747.3|16723.3|16715.3|928
1665495900000|2022-10-11 13:45:00|16735.8|16727.8|16723.3|16715.3|16755.3|16747.3|16716.3|16708.3|702
1665496200000|2022-10-11 13:50:00|16722.8|16714.8|16679.8|16671.8|16734.3|16726.3|16679.3|16671.3|606
1665496500000|2022-10-11 13:55:00|16679.3|16671.3|16646.3|16638.3|16700.8|16692.8|16646.3|16638.3|899
1665496800000|2022-10-11 14:00:00|16645.8|16637.8|16638.3|16630.3|16657.8|16649.8|16617.3|16609.3|839
1665497100000|2022-10-11 14:05:00|16638.8|16630.8|16657.3|16649.3|16662.8|16654.8|16627.3|16619.3|368
1665497400000|2022-10-11 14:10:00|16658.3|16650.3|16683.3|16675.3|16689.3|16681.3|16653.3|16645.3|332
1665497700000|2022-10-11 14:15:00|16683.8|16675.8|16679.8|16671.8|16705.8|16697.8|16675.3|16667.3|285
1665498000000|2022-10-11 14:20:00|16680.3|16672.3|16682.3|16674.3|16689.3|16681.3|16666.3|16658.3|177
1665498300000|2022-10-11 14:25:00|16681.8|16673.8|16691.3|16683.3|16710.8|16702.8|16678.3|16670.3|253
1665498600000|2022-10-11 14:30:00|16690.3|16682.3|16721.8|16713.8|16726.3|16718.3|16670.8|16662.8|352
1665498900000|2022-10-11 14:35:00|16721.3|16713.3|16731.8|16723.8|16732.3|16724.3|16709.3|16701.3|312
1665499200000|2022-10-11 14:40:00|16731.3|16723.3|16738.3|16730.3|16761.8|16753.8|16731.3|16723.3|567
1665499500000|2022-10-11 14:45:00|16738.8|16730.8|16699.8|16691.8|16748.3|16740.3|16698.8|16690.8|537
1665499800000|2022-10-11 14:50:00|16699.3|16691.3|16703.8|16695.8|16719.3|16711.3|16690.8|16682.8|346
1665500100000|2022-10-11 14:55:00|16703.3|16695.3|16681.8|16673.8|16719.3|16711.3|16681.3|16673.3|330
1665500400000|2022-10-11 15:00:00|16683.3|16675.3|16758.8|16750.8|16772.3|16764.3|16681.3|16673.3|590
1665500700000|2022-10-11 15:05:00|16759.3|16751.3|16742.3|16734.3|16763.8|16755.8|16727.3|16719.3|467
1665501000000|2022-10-11 15:10:00|16742.8|16734.8|16751.8|16743.8|16756.8|16748.8|16727.8|16719.8|303
1665501300000|2022-10-11 15:15:00|16750.8|16742.8|16743.8|16735.8|16764.3|16756.3|16743.8|16735.8|377
1665501600000|2022-10-11 15:20:00|16744.3|16736.3|16749.3|16741.3|16757.8|16749.8|16741.3|16733.3|115
1665501900000|2022-10-11 15:25:00|16749.8|16741.8|16762.3|16754.3|16768.3|16760.3|16744.3|16736.3|236
1665502200000|2022-10-11 15:30:00|16763.3|16755.3|16788.8|16780.8|16790.8|16782.8|16763.3|16755.3|294
1665502500000|2022-10-11 15:35:00|16788.3|16780.3|16796.3|16788.3|16817.8|16809.8|16788.3|16780.3|349
1665502800000|2022-10-11 15:40:00|16797.3|16789.3|16833.3|16825.3|16835.8|16827.8|16794.8|16786.8|347
1665503100000|2022-10-11 15:45:00|16834.3|16826.3|16842.8|16834.8|16850.8|16842.8|16827.3|16819.3|434
1665503400000|2022-10-11 15:50:00|16842.3|16834.3|16829.8|16821.8|16852.3|16844.3|16827.8|16819.8|264
1665503700000|2022-10-11 15:55:00|16829.3|16821.3|16837.3|16829.3|16842.3|16834.3|16827.8|16819.8|277
1665504000000|2022-10-11 16:00:00|16838.3|16830.3|16782.8|16774.8|16838.3|16830.3|16781.3|16773.3|489
1665504300000|2022-10-11 16:05:00|16783.3|16775.3|16780.3|16772.3|16786.3|16778.3|16761.8|16753.8|185
1665504600000|2022-10-11 16:10:00|16779.8|16771.8|16816.3|16808.3|16816.8|16808.8|16777.8|16769.8|191
1665504900000|2022-10-11 16:15:00|16816.8|16808.8|16843.8|16835.8|16843.8|16835.8|16809.8|16801.8|197
1665505200000|2022-10-11 16:20:00|16843.3|16835.3|16833.8|16825.8|16854.3|16846.3|16828.3|16820.3|161
1665505500000|2022-10-11 16:25:00|16834.3|16826.3|16818.3|16810.3|16835.3|16827.3|16813.3|16805.3|183
1665505800000|2022-10-11 16:30:00|16817.8|16809.8|16829.3|16821.3|16835.3|16827.3|16816.8|16808.8|127
1665506100000|2022-10-11 16:35:00|16828.8|16820.8|16841.3|16833.3|16841.3|16833.3|16819.3|16811.3|88
1665506400000|2022-10-11 16:40:00|16840.8|16832.8|16861.8|16853.8|16861.8|16853.8|16837.3|16829.3|240
1665506700000|2022-10-11 16:45:00|16862.8|16854.8|16863.3|16855.3|16875.8|16867.8|16858.8|16850.8|189
1665507000000|2022-10-11 16:50:00|16863.8|16855.8|16843.3|16835.3|16867.3|16859.3|16841.3|16833.3|113
1665507300000|2022-10-11 16:55:00|16843.8|16835.8|16840.3|16832.3|16851.3|16843.3|16835.3|16827.3|72
1665507600000|2022-10-11 17:00:00|16839.8|16831.8|16826.3|16818.3|16844.8|16836.8|16825.8|16817.8|74
1665507900000|2022-10-11 17:05:00|16825.8|16817.8|16837.8|16829.8|16839.3|16831.3|16814.3|16806.3|103
1665508200000|2022-10-11 17:10:00|16838.8|16830.8|16824.3|16816.3|16842.3|16834.3|16821.3|16813.3|39
1665508500000|2022-10-11 17:15:00|16823.8|16815.8|16821.8|16813.8|16832.8|16824.8|16808.3|16800.3|103
1665508800000|2022-10-11 17:20:00|16821.3|16813.3|16835.8|16827.8|16836.8|16828.8|16817.8|16809.8|46
1665509100000|2022-10-11 17:25:00|16836.3|16828.3|16801.3|16793.3|16837.8|16829.8|16791.8|16783.8|104
1665509400000|2022-10-11 17:30:00|16801.8|16793.8|16805.8|16797.8|16808.3|16800.3|16786.8|16778.8|62
1665509700000|2022-10-11 17:35:00|16806.3|16798.3|16799.8|16791.8|16809.3|16801.3|16792.8|16784.8|32
1665510000000|2022-10-11 17:40:00|16799.3|16791.3|16805.3|16797.3|16810.3|16802.3|16795.8|16787.8|43
1665510300000|2022-10-11 17:45:00|16805.8|16797.8|16799.3|16791.3|16821.3|16813.3|16798.8|16790.8|64
1665510600000|2022-10-11 17:50:00|16798.8|16790.8|16791.8|16783.8|16809.3|16801.3|16788.3|16780.3|64
1665510900000|2022-10-11 17:55:00|16791.3|16783.3|16803.3|16795.3|16806.3|16798.3|16787.3|16779.3|36
1665511200000|2022-10-11 18:00:00|16803.8|16795.8|16813.8|16805.8|16816.8|16808.8|16794.3|16786.3|88
1665511500000|2022-10-11 18:05:00|16813.3|16805.3|16798.3|16790.3|16821.8|16813.8|16790.3|16782.3|64
1665511800000|2022-10-11 18:10:00|16798.8|16790.8|16792.8|16784.8|16799.8|16791.8|16779.3|16771.3|83
1665512100000|2022-10-11 18:15:00|16793.3|16785.3|16778.3|16770.3|16793.8|16785.8|16778.3|16770.3|38
1665512400000|2022-10-11 18:20:00|16777.3|16769.3|16796.3|16788.3|16796.3|16788.3|16776.8|16768.8|86
1665512700000|2022-10-11 18:25:00|16795.8|16787.8|16801.3|16793.3|16803.3|16795.3|16792.3|16784.3|74
1665513000000|2022-10-11 18:30:00|16801.8|16793.8|16802.3|16794.3|16807.3|16799.3|16797.3|16789.3|39
1665513300000|2022-10-11 18:35:00|16801.8|16793.8|16793.8|16785.8|16802.3|16794.3|16785.8|16777.8|24
1665513600000|2022-10-11 18:40:00|16793.3|16785.3|16770.3|16762.3|16801.3|16793.3|16769.3|16761.3|63
1665513900000|2022-10-11 18:45:00|16770.8|16762.8|16722.3|16714.3|16771.8|16763.8|16718.8|16710.8|292
1665514200000|2022-10-11 18:50:00|16721.8|16713.8|16703.8|16695.8|16728.3|16720.3|16698.8|16690.8|186
1665514500000|2022-10-11 18:55:00|16703.3|16695.3|16680.5|16650.5|16703.3|16695.3|16671.8|16650.2|223
1665514800000|2022-10-11 19:00:00|16680.2|16650.2|16678.4|16648.4|16681.8|16651.8|16658.9|16628.9|0
1665515100000|2022-10-11 19:05:00|16678.6|16648.6|16672.5|16642.5|16688.1|16658.1|16671|16641|0
1665515400000|2022-10-11 19:10:00|16672.3|16642.3|16674.5|16644.5|16675.4|16645.4|16650.4|16620.4|0
1665515700000|2022-10-11 19:15:00|16674.7|16644.7|16679.1|16649.1|16687.2|16657.2|16652.4|16622.4|0
1665516000000|2022-10-11 19:20:00|16679|16649|16691.9|16661.9|16701.6|16671.6|16677.8|16647.8|0
1665516300000|2022-10-11 19:25:00|16691.7|16661.7|16699.4|16669.4|16701.4|16671.4|16687.6|16657.6|0
1665516600000|2022-10-11 19:30:00|16699.1|16669.1|16698.9|16668.9|16707|16677|16684.9|16654.9|0
1665516900000|2022-10-11 19:35:00|16698.8|16668.8|16740|16710|16740.1|16710.1|16698.3|16668.3|0
1665517200000|2022-10-11 19:40:00|16739.8|16709.8|16732.6|16702.6|16739.8|16709.8|16716.3|16686.3|0
1665517500000|2022-10-11 19:45:00|16732.4|16702.4|16744.7|16714.7|16745.8|16715.8|16726.6|16696.6|0
1665517800000|2022-10-11 19:50:00|16744.6|16714.6|16721.6|16691.6|16744.8|16714.8|16709.3|16679.3|0
1665518100000|2022-10-11 19:55:00|16721.9|16691.9|16720.2|16690.2|16737.6|16707.6|16709.2|16679.2|0
1665518400000|2022-10-11 20:00:00|16720.8|16690.8|16716.3|16686.3|16730.1|16700.1|16714.4|16684.4|0
1665518700000|2022-10-11 20:05:00|16717.2|16687.2|16730.2|16700.2|16730.2|16700.2|16716.3|16686.3|0
1665519000000|2022-10-11 20:10:00|16729.3|16699.3|16729.2|16699.2|16735.7|16705.7|16725.5|16695.5|0
1665519300000|2022-10-11 20:15:00|16730.1|16700.1|16727.4|16697.4|16731.1|16701.1|16722.5|16692.5|0
1665519600000|2022-10-11 20:20:00|16728.3|16698.3|16728.4|16698.4|16730.3|16700.3|16725.6|16695.6|0
1665519900000|2022-10-11 20:25:00|16729.2|16699.2|16731.2|16701.2|16731.2|16701.2|16724.7|16694.7|0
1665520200000|2022-10-11 20:30:00|16730.4|16700.4|16731.9|16701.9|16731.9|16701.9|16725.4|16695.4|0
1665520500000|2022-10-11 20:35:00|16731.1|16701.1|16728.2|16698.2|16732.8|16702.8|16727.7|16697.7|0
1665520800000|2022-10-11 20:40:00|16727.3|16697.3|16730.4|16700.4|16732.3|16702.3|16727.2|16697.2|0
1665521100000|2022-10-11 20:45:00|16731.3|16701.3|16741.8|16711.8|16742.7|16712.7|16731.3|16701.3|0
1665521400000|2022-10-11 20:50:00|16742.7|16712.7|16743.1|16713.1|16744.9|16714.9|16738|16708|0
1665521700000|2022-10-11 20:55:00|16742.7|16712.7|16746|16716|16747.8|16717.8|16739.5|16709.5|0
1665522000000|2022-10-11 21:00:00|16746.5|16716.5|16743.8|16713.8|16746.8|16716.8|16743.8|16713.8|0
1665522300000|2022-10-11 21:05:00|16744.1|16714.1|16744.6|16714.6|16744.6|16714.6|16743.8|16713.8|0
1665522600000|2022-10-11 21:10:00|16744.4|16714.4|16744.1|16714.1|16744.6|16714.6|16743.3|16713.3|0
1665522900000|2022-10-11 21:15:00|16744.2|16714.2|16743.5|16713.5|16744.2|16714.2|16743.2|16713.2|0
1665523200000|2022-10-11 21:20:00|16743.6|16713.6|16743.1|16713.1|16743.6|16713.6|16742.6|16712.6|0
1665523500000|2022-10-11 21:25:00|16743.4|16713.4|16742.7|16712.7|16744|16714|16741.8|16711.8|0
1665523800000|2022-10-11 21:30:00|16743|16713|16742.9|16712.9|16743.1|16713.1|16740.6|16710.6|0
1665524100000|2022-10-11 21:35:00|16742.6|16712.6|16742.6|16712.6|16742.9|16712.9|16740.4|16710.4|0
1665524400000|2022-10-11 21:40:00|16742.5|16712.5|16743.7|16713.7|16743.7|16713.7|16741.4|16711.4|0
1665524700000|2022-10-11 21:45:00|16742.9|16712.9|16743.9|16713.9|16744.2|16714.2|16742.9|16712.9|0
1665525000000|2022-10-11 21:50:00|16743.8|16713.8|16743.5|16713.5|16744.9|16714.9|16742.9|16712.9|0
1665525300000|2022-10-11 21:55:00|16743.2|16713.2|16743.7|16713.7|16744.1|16714.1|16741.3|16711.3|0
1665525600000|2022-10-11 22:00:00|16743.5|16713.5|16734|16704|16743.6|16713.6|16730|16700|0
1665525900000|2022-10-11 22:05:00|16734.4|16704.4|16738.6|16708.6|16739.1|16709.1|16734|16704|0
1665526200000|2022-10-11 22:10:00|16739.1|16709.1|16734.4|16704.4|16741.9|16711.9|16730.7|16700.7|0
1665526500000|2022-10-11 22:15:00|16734.5|16704.5|16742.9|16712.9|16744.7|16714.7|16734.5|16704.5|0
1665526800000|2022-10-11 22:20:00|16743.7|16713.7|16739.5|16709.5|16743.8|16713.8|16736.4|16706.4|0
1665527100000|2022-10-11 22:25:00|16739.9|16709.9|16729.3|16699.3|16740.4|16710.4|16729.3|16699.3|0
1665527400000|2022-10-11 22:30:00|16730.1|16700.1|16723.7|16693.7|16734.2|16704.2|16722.8|16692.8|0
1665527700000|2022-10-11 22:35:00|16724.5|16694.5|16731.7|16701.7|16731.7|16701.7|16721.4|16691.4|0
1665528000000|2022-10-11 22:40:00|16731.2|16701.2|16736.9|16706.9|16737.4|16707.4|16730.7|16700.7|0
1665528300000|2022-10-11 22:45:00|16737.3|16707.3|16731.7|16701.7|16737.9|16707.9|16731.2|16701.2|0
1665528600000|2022-10-11 22:50:00|16732.1|16702.1|16737.6|16707.6|16739.4|16709.4|16730.7|16700.7|0
1665528900000|2022-10-11 22:55:00|16738|16708|16736.6|16706.6|16739.4|16709.4|16733.8|16703.8|0
1665529200000|2022-10-11 23:00:00|16738.3|16708.3|16745|16715|16746.3|16716.3|16737|16707|0
1665529500000|2022-10-11 23:05:00|16744.5|16714.5|16742.7|16712.7|16747.2|16717.2|16742.7|16712.7|0
1665529800000|2022-10-11 23:10:00|16741.9|16711.9|16737.4|16707.4|16741.9|16711.9|16736.2|16706.2|0
1665530100000|2022-10-11 23:15:00|16737|16707|16742|16712|16742.9|16712.9|16733.2|16703.2|0
1665530400000|2022-10-11 23:20:00|16743.7|16713.7|16732|16702|16743.8|16713.8|16732|16702|0
1665530700000|2022-10-11 23:25:00|16731.6|16701.6|16722|16692|16732.9|16702.9|16722|16692|0
1665531000000|2022-10-11 23:30:00|16722.4|16692.4|16729.6|16699.6|16732.4|16702.4|16722|16692|0
1665531300000|2022-10-11 23:35:00|16730.4|16700.4|16727|16697|16733.3|16703.3|16726.4|16696.4|0
1665531600000|2022-10-11 23:40:00|16727.4|16697.4|16730|16700|16732.3|16702.3|16727|16697|0
1665531900000|2022-10-11 23:45:00|16730.4|16700.4|16734.6|16704.6|16737|16707|16728.2|16698.2|0
1665532200000|2022-10-11 23:50:00|16735.4|16705.4|16722.7|16692.7|16735.5|16705.5|16719.9|16689.9|0
1665532500000|2022-10-11 23:55:00|16723.1|16693.1|16730|16700|16731.9|16701.9|16722.6|16692.6|0
1665532800000|2022-10-12 00:00:00|16728.3|16698.3|16716.3|16686.3|16739.3|16709.3|16701.1|16671.1|0
1665533100000|2022-10-12 00:05:00|16717.2|16687.2|16700|16670|16717.2|16687.2|16697.1|16667.1|0
1665533400000|2022-10-12 00:10:00|16699.1|16669.1|16700.5|16670.5|16701.4|16671.4|16692|16662|0
1665533700000|2022-10-12 00:15:00|16701.3|16671.3|16718.2|16688.2|16720.8|16690.8|16701.3|16671.3|0
1665534000000|2022-10-12 00:20:00|16717.9|16687.9|16742.5|16712.5|16751.3|16721.3|16717.4|16687.4|0
1665534300000|2022-10-12 00:25:00|16741.7|16711.7|16729.2|16699.2|16744.6|16714.6|16728.8|16698.8|0
1665534600000|2022-10-12 00:30:00|16729.6|16699.6|16740|16710|16740|16710|16726.8|16696.8|0
1665534900000|2022-10-12 00:35:00|16740.2|16710.2|16733.9|16703.9|16740.8|16710.8|16730.6|16700.6|0
1665535200000|2022-10-12 00:40:00|16734.3|16704.3|16745|16715|16747.9|16717.9|16731.4|16701.4|0
1665535500000|2022-10-12 00:45:00|16745.8|16715.8|16770.5|16740.5|16773.4|16743.4|16742.1|16712.1|0
1665535800000|2022-10-12 00:50:00|16770|16740|16760.8|16730.8|16770.5|16740.5|16755.9|16725.9|0
1665536100000|2022-10-12 00:55:00|16761.7|16731.7|16759.5|16729.5|16763.7|16733.7|16755.4|16725.4|0
1665536400000|2022-10-12 01:00:00|16760.7|16730.7|16734.1|16704.1|16765.8|16735.8|16732|16702|0
1665536700000|2022-10-12 01:05:00|16734.6|16704.6|16727.1|16697.1|16737.5|16707.5|16727.1|16697.1|0
1665537000000|2022-10-12 01:10:00|16727.5|16697.5|16742|16712|16749.1|16719.1|16725.2|16695.2|0
1665537300000|2022-10-12 01:15:00|16742.9|16712.9|16743.2|16738.2|16754.2|16749.2|16702.7|16697.7|2197
1665537600000|2022-10-12 01:20:00|16747.7|16742.7|16745.2|16740.2|16769.7|16764.7|16745.2|16740.2|1083
1665537900000|2022-10-12 01:25:00|16745.7|16740.7|16719.2|16714.2|16759.2|16754.2|16715.7|16710.7|888
1665538200000|2022-10-12 01:30:00|16718.7|16713.7|16675.7|16670.7|16727.2|16722.2|16645.2|16640.2|4519
1665538500000|2022-10-12 01:35:00|16677.2|16672.2|16628.2|16623.2|16679.2|16674.2|16605.7|16600.7|3221
1665538800000|2022-10-12 01:40:00|16627.2|16622.2|16619.2|16614.2|16652.7|16647.7|16613.2|16608.2|2263
1665539100000|2022-10-12 01:45:00|16616.7|16611.7|16597.2|16592.2|16624.2|16619.2|16569.7|16564.7|3386
1665539400000|2022-10-12 01:50:00|16595.2|16590.2|16536.2|16531.2|16609.7|16604.7|16531.7|16526.7|2917
1665539700000|2022-10-12 01:55:00|16536.7|16531.7|16547.2|16542.2|16550.2|16545.2|16516.7|16511.7|2790
1665540000000|2022-10-12 02:00:00|16545.7|16540.7|16539.2|16534.2|16562.2|16557.2|16514.7|16509.7|2498
1665540300000|2022-10-12 02:05:00|16539.7|16534.7|16478.2|16473.2|16550.7|16545.7|16474.2|16469.2|2444
1665540600000|2022-10-12 02:10:00|16476.2|16471.2|16449.2|16444.2|16493.7|16488.7|16430.2|16425.2|3197
1665540900000|2022-10-12 02:15:00|16448.7|16443.7|16481.7|16476.7|16493.2|16488.2|16441.2|16436.2|2521
1665541200000|2022-10-12 02:20:00|16482.2|16477.2|16529.7|16524.7|16540.2|16535.2|16478.2|16473.2|2692
1665541500000|2022-10-12 02:25:00|16529.2|16524.2|16510.2|16505.2|16558.2|16553.2|16506.7|16501.7|2333
1665541800000|2022-10-12 02:30:00|16509.7|16504.7|16537.2|16532.2|16543.7|16538.7|16496.7|16491.7|1462
1665542100000|2022-10-12 02:35:00|16536.7|16531.7|16503.2|16498.2|16554.2|16549.2|16494.2|16489.2|1322
1665542400000|2022-10-12 02:40:00|16506.2|16501.2|16451.7|16446.7|16506.7|16501.7|16449.2|16444.2|1684
1665542700000|2022-10-12 02:45:00|16452.2|16447.2|16476.7|16471.7|16483.7|16478.7|16446.2|16441.2|1425
1665543000000|2022-10-12 02:50:00|16477.2|16472.2|16464.7|16459.7|16488.7|16483.7|16462.7|16457.7|900
1665543300000|2022-10-12 02:55:00|16464.2|16459.2|16476.2|16471.2|16482.2|16477.2|16449.7|16444.7|1170
1665543600000|2022-10-12 03:00:00|16475.2|16470.2|16502.2|16497.2|16514.7|16509.7|16475.2|16470.2|1563
1665543900000|2022-10-12 03:05:00|16501.7|16496.7|16504.2|16499.2|16527.2|16522.2|16495.7|16490.7|1196
1665544200000|2022-10-12 03:10:00|16505.7|16500.7|16511.7|16506.7|16528.2|16523.2|16494.7|16489.7|1048
1665544500000|2022-10-12 03:15:00|16512.2|16507.2|16526.7|16521.7|16541.2|16536.2|16502.2|16497.2|1022
1665544800000|2022-10-12 03:20:00|16527.2|16522.2|16494.7|16489.7|16528.2|16523.2|16493.2|16488.2|679
1665545100000|2022-10-12 03:25:00|16495.2|16490.2|16501.2|16496.2|16506.7|16501.7|16487.7|16482.7|806
1665545400000|2022-10-12 03:30:00|16500.2|16495.2|16479.2|16474.2|16501.2|16496.2|16478.2|16473.2|744
1665545700000|2022-10-12 03:35:00|16479.7|16474.7|16485.2|16480.2|16490.2|16485.2|16475.7|16470.7|354
1665546000000|2022-10-12 03:40:00|16484.7|16479.7|16479.7|16474.7|16497.2|16492.2|16478.7|16473.7|467
1665546300000|2022-10-12 03:45:00|16479.2|16474.2|16470.7|16465.7|16484.2|16479.2|16468.2|16463.2|687
1665546600000|2022-10-12 03:50:00|16472.2|16467.2|16477.2|16472.2|16481.7|16476.7|16465.7|16460.7|570
1665546900000|2022-10-12 03:55:00|16476.7|16471.7|16483.2|16478.2|16487.7|16482.7|16472.7|16467.7|671
1665547200000|2022-10-12 04:00:00|16496.3|16466.3|16550.7|16520.7|16554.6|16524.6|16490.6|16460.6|3
1665547500000|2022-10-12 04:05:00|16552.4|16522.4|16530.6|16500.6|16557.5|16527.5|16526.3|16496.3|0
1665547800000|2022-10-12 04:10:00|16530.2|16500.2|16538.8|16508.8|16549.5|16519.5|16527.9|16497.9|0
1665548100000|2022-10-12 04:15:00|16539|16509|16532.1|16502.1|16549.2|16519.2|16532.1|16502.1|0
1665548400000|2022-10-12 04:20:00|16531.7|16501.7|16526.3|16496.3|16532.1|16502.1|16521|16491|0
1665548700000|2022-10-12 04:25:00|16525.9|16495.9|16525.7|16495.7|16533.6|16503.6|16521.2|16491.2|0
1665549000000|2022-10-12 04:30:00|16526.1|16496.1|16514|16484|16528.2|16498.2|16512.8|16482.8|0
1665549300000|2022-10-12 04:35:00|16513.6|16483.6|16509.9|16479.9|16515.4|16485.4|16508.8|16478.8|0
1665549600000|2022-10-12 04:40:00|16510.3|16480.3|16513.1|16483.1|16516.4|16486.4|16506.7|16476.7|0
1665549900000|2022-10-12 04:45:00|16511.5|16481.5|16522.7|16492.7|16525.6|16495.6|16510.3|16480.3|0
1665550200000|2022-10-12 04:50:00|16523.5|16493.5|16524.4|16494.4|16527.7|16497.7|16523.1|16493.1|0
1665550500000|2022-10-12 04:55:00|16523.9|16493.9|16521.9|16491.9|16525.2|16495.2|16520.3|16490.3|0
1665550800000|2022-10-12 05:00:00|16520.7|16490.7|16435.7|16430.7|16520.7|16507.7|16434.7|16429.7|2622
1665551100000|2022-10-12 05:05:00|16434.2|16429.2|16437.7|16432.7|16456.7|16451.7|16422.7|16417.7|1675
1665551400000|2022-10-12 05:10:00|16436.7|16431.7|16445.2|16440.2|16459.2|16454.2|16420.7|16415.7|1310
1665551700000|2022-10-12 05:15:00|16443.7|16438.7|16439.2|16434.2|16453.7|16448.7|16427.7|16422.7|936
1665552000000|2022-10-12 05:20:00|16439.7|16434.7|16468.2|16463.2|16468.7|16463.7|16422.2|16417.2|1172
1665552300000|2022-10-12 05:25:00|16468.7|16463.7|16463.2|16458.2|16468.7|16463.7|16441.7|16436.7|1077
1665552600000|2022-10-12 05:30:00|16462.7|16457.7|16484.2|16479.2|16494.2|16489.2|16445.2|16440.2|1337
1665552900000|2022-10-12 05:35:00|16483.7|16478.7|16494.7|16489.7|16516.2|16511.2|16482.7|16477.7|1387
1665553200000|2022-10-12 05:40:00|16495.2|16490.2|16593.2|16588.2|16594.2|16589.2|16486.7|16481.7|2448
1665553500000|2022-10-12 05:45:00|16592.2|16587.2|16623.7|16618.7|16660.7|16655.7|16557.7|16552.7|5074
1665553800000|2022-10-12 05:50:00|16622.2|16617.2|16651.2|16646.2|16668.7|16663.7|16595.2|16590.2|2694
1665554100000|2022-10-12 05:55:00|16650.7|16645.7|16673.2|16668.2|16679.7|16674.7|16622.2|16617.2|2234
1665554400000|2022-10-12 06:00:00|16669.7|16664.7|16615.7|16610.7|16685.2|16680.2|16603.7|16598.7|2708
1665554700000|2022-10-12 06:05:00|16614.7|16609.7|16630.7|16625.7|16676.2|16671.2|16608.7|16603.7|2153
1665555000000|2022-10-12 06:10:00|16630.2|16625.2|16681.2|16676.2|16687.2|16682.2|16630.2|16625.2|1805
1665555300000|2022-10-12 06:15:00|16682.7|16677.7|16682.2|16677.2|16725.7|16720.7|16670.2|16665.2|2696
1665555600000|2022-10-12 06:20:00|16681.2|16676.2|16681.7|16676.7|16688.2|16683.2|16659.2|16654.2|2086
1665555900000|2022-10-12 06:25:00|16682.2|16677.2|16724.2|16719.2|16736.7|16731.7|16664.2|16659.2|2556
1665556200000|2022-10-12 06:30:00|16721.7|16716.7|16777.7|16772.7|16781.2|16776.2|16695.7|16690.7|2834
1665556500000|2022-10-12 06:35:00|16776.7|16771.7|16846.7|16841.7|16846.7|16841.7|16771.2|16766.2|4428
1665556800000|2022-10-12 06:40:00|16846.2|16841.2|16857.2|16852.2|16863.2|16858.2|16775.2|16770.2|3582
1665557100000|2022-10-12 06:45:00|16857.7|16852.7|17028.7|17023.7|17028.7|17023.7|16840.7|16835.7|4684
1665557400000|2022-10-12 06:50:00|17027.7|17022.7|16961.2|16956.2|17033.7|17028.7|16959.2|16954.2|4149
1665557700000|2022-10-12 06:55:00|16962.2|16957.2|16873.2|16868.2|16964.2|16959.2|16873.2|16868.2|3633
1665558000000|2022-10-12 07:00:00|16872.2|16867.2|16793.2|16788.2|16874.7|16869.7|16790.2|16785.2|3592
1665558300000|2022-10-12 07:05:00|16791.2|16786.2|16797.7|16792.7|16825.2|16820.2|16778.7|16773.7|2271
1665558600000|2022-10-12 07:10:00|16796.2|16791.2|16760.7|16755.7|16798.7|16793.7|16758.2|16753.2|1764
1665558900000|2022-10-12 07:15:00|16761.2|16756.2|16795.7|16790.7|16799.2|16794.2|16731.7|16726.7|1825
1665559200000|2022-10-12 07:20:00|16796.2|16791.2|16826.7|16821.7|16846.2|16841.2|16788.7|16783.7|1877
1665559500000|2022-10-12 07:25:00|16826.2|16821.2|16730.7|16725.7|16826.2|16821.2|16719.2|16714.2|2346
1665559800000|2022-10-12 07:30:00|16730.2|16725.2|16736.2|16731.2|16743.7|16738.7|16698.7|16693.7|1818
1665560100000|2022-10-12 07:35:00|16735.7|16730.7|16716.2|16711.2|16750.7|16745.7|16704.2|16699.2|1349
1665560400000|2022-10-12 07:40:00|16715.7|16710.7|16675.7|16670.7|16715.7|16710.7|16670.7|16665.7|1414
1665560700000|2022-10-12 07:45:00|16677.2|16672.2|16639.7|16634.7|16691.2|16686.2|16632.7|16627.7|1879
1665561000000|2022-10-12 07:50:00|16638.2|16633.2|16654.2|16649.2|16678.2|16673.2|16633.7|16628.7|1815
1665561300000|2022-10-12 07:55:00|16654.7|16649.7|16663.7|16658.7|16664.2|16659.2|16642.2|16637.2|1781
1665561600000|2022-10-12 08:00:00|16664.2|16659.2|16686.7|16681.7|16687.7|16682.7|16648.7|16643.7|1620
1665561900000|2022-10-12 08:05:00|16687.2|16682.2|16686.2|16681.2|16694.2|16689.2|16664.2|16659.2|1691
1665562200000|2022-10-12 08:10:00|16685.2|16680.2|16677.7|16672.7|16693.2|16688.2|16667.7|16662.7|798
1665562500000|2022-10-12 08:15:00|16677.2|16672.2|16682.7|16677.7|16700.7|16695.7|16671.2|16666.2|1085
1665562800000|2022-10-12 08:20:00|16683.2|16678.2|16684.7|16679.7|16692.7|16687.7|16673.7|16668.7|368
1665563100000|2022-10-12 08:25:00|16684.2|16679.2|16698.2|16693.2|16699.7|16694.7|16676.7|16671.7|726
1665563400000|2022-10-12 08:30:00|16713.4|16683.4|16684.1|16654.1|16713.4|16683.4|16684.1|16654.1|0
1665563700000|2022-10-12 08:35:00|16684.6|16654.6|16684|16654|16691.8|16661.8|16676.1|16646.1|0
1665564000000|2022-10-12 08:40:00|16684.4|16654.4|16690.4|16660.4|16697.6|16667.6|16681.9|16651.9|0
1665564300000|2022-10-12 08:45:00|16690.8|16660.8|16697.9|16667.9|16705.8|16675.8|16683|16653|0
1665564600000|2022-10-12 08:50:00|16698.3|16668.3|16697.4|16667.4|16700.6|16670.6|16689.1|16659.1|0
1665564900000|2022-10-12 08:55:00|16697.8|16667.8|16693.2|16663.2|16704.3|16674.3|16692|16662|0
1665565200000|2022-10-12 09:00:00|16692.3|16662.3|16715.7|16685.7|16723.6|16693.6|16681|16651|0
1665565500000|2022-10-12 09:05:00|16716|16686|16711.2|16681.2|16717.7|16687.7|16705.1|16675.1|0
1665565800000|2022-10-12 09:10:00|16711.6|16681.6|16719.6|16689.6|16722.1|16692.1|16710.3|16680.3|0
1665566100000|2022-10-12 09:15:00|16719.9|16689.9|16697.2|16689.2|16719.9|16698.7|16693.7|16685.7|532
1665566400000|2022-10-12 09:20:00|16697.7|16689.7|16711.7|16703.7|16715.2|16707.2|16691.2|16683.2|187
1665566700000|2022-10-12 09:25:00|16712.2|16704.2|16741.2|16733.2|16742.7|16734.7|16711.7|16703.7|264
1665567000000|2022-10-12 09:30:00|16741.7|16733.7|16735.7|16727.7|16745.2|16737.2|16728.2|16720.2|283
1665567300000|2022-10-12 09:35:00|16736.2|16728.2|16748.2|16740.2|16748.2|16740.2|16732.7|16724.7|353
1665567600000|2022-10-12 09:40:00|16748.7|16740.7|16734.2|16726.2|16753.2|16745.2|16729.2|16721.2|183
1665567900000|2022-10-12 09:45:00|16733.7|16725.7|16724.7|16716.7|16734.2|16726.2|16723.7|16715.7|99
1665568200000|2022-10-12 09:50:00|16724.2|16716.2|16717.7|16709.7|16729.2|16721.2|16714.7|16706.7|184
1665568500000|2022-10-12 09:55:00|16718.2|16710.2|16729.7|16721.7|16732.7|16724.7|16717.2|16709.2|70
1665568800000|2022-10-12 10:00:00|16729.2|16721.2|16734.2|16726.2|16741.7|16733.7|16725.7|16717.7|164
1665569100000|2022-10-12 10:05:00|16734.7|16726.7|16725.7|16717.7|16736.2|16728.2|16725.2|16717.2|107
1665569400000|2022-10-12 10:10:00|16726.2|16718.2|16713.7|16705.7|16729.7|16721.7|16712.7|16704.7|140
1665569700000|2022-10-12 10:15:00|16713.2|16705.2|16713.2|16705.2|16721.7|16713.7|16711.7|16703.7|102
1665570000000|2022-10-12 10:20:00|16712.7|16704.7|16697.2|16689.2|16714.2|16706.2|16695.7|16687.7|196
1665570300000|2022-10-12 10:25:00|16697.7|16689.7|16700.7|16692.7|16701.7|16693.7|16690.2|16682.2|157
1665570600000|2022-10-12 10:30:00|16701.2|16693.2|16697.2|16689.2|16701.2|16693.2|16689.7|16681.7|58
1665570900000|2022-10-12 10:35:00|16696.7|16688.7|16705.2|16697.2|16705.7|16697.7|16692.2|16684.2|51
1665571200000|2022-10-12 10:40:00|16704.7|16696.7|16702.2|16694.2|16707.2|16699.2|16694.7|16686.7|84
1665571500000|2022-10-12 10:45:00|16701.7|16693.7|16697.2|16689.2|16708.2|16700.2|16695.2|16687.2|44
1665571800000|2022-10-12 10:50:00|16697.7|16689.7|16701.7|16693.7|16702.2|16694.2|16687.7|16679.7|56
1665572100000|2022-10-12 10:55:00|16702.2|16694.2|16717.2|16709.2|16717.7|16709.7|16696.2|16688.2|105
1665572400000|2022-10-12 11:00:00|16717.7|16709.7|16717.2|16709.2|16723.7|16715.7|16712.7|16704.7|93
1665572700000|2022-10-12 11:05:00|16717.7|16709.7|16721.2|16713.2|16725.7|16717.7|16712.7|16704.7|246
1665573000000|2022-10-12 11:10:00|16721.7|16713.7|16721.7|16713.7|16727.7|16719.7|16708.2|16700.2|103
1665573300000|2022-10-12 11:15:00|16721.2|16713.2|16717.7|16709.7|16721.2|16713.2|16709.7|16701.7|38
1665573600000|2022-10-12 11:20:00|16717.2|16709.2|16729.2|16721.2|16729.2|16721.2|16714.7|16706.7|110
1665573900000|2022-10-12 11:25:00|16728.7|16720.7|16733.7|16725.7|16734.2|16726.2|16726.2|16718.2|103
1665574200000|2022-10-12 11:30:00|16733.2|16725.2|16720.2|16712.2|16733.7|16725.7|16718.7|16710.7|60
1665574500000|2022-10-12 11:35:00|16719.7|16711.7|16722.7|16714.7|16730.2|16722.2|16714.2|16706.2|93
1665574800000|2022-10-12 11:40:00|16723.2|16715.2|16713.2|16705.2|16725.2|16717.2|16710.7|16702.7|71
1665575100000|2022-10-12 11:45:00|16713.7|16705.7|16705.7|16697.7|16714.2|16706.2|16700.2|16692.2|68
1665575400000|2022-10-12 11:50:00|16705.2|16697.2|16698.2|16690.2|16705.7|16697.7|16697.2|16689.2|97
1665575700000|2022-10-12 11:55:00|16697.7|16689.7|16694.2|16686.2|16704.7|16696.7|16694.2|16686.2|39
1665576000000|2022-10-12 12:00:00|16695.2|16687.2|16707.7|16699.7|16713.7|16705.7|16694.2|16686.2|223
1665576300000|2022-10-12 12:05:00|16708.2|16700.2|16709.7|16701.7|16712.2|16704.2|16696.2|16688.2|79
1665576600000|2022-10-12 12:10:00|16709.2|16701.2|16705.2|16697.2|16712.7|16704.7|16699.2|16691.2|53
1665576900000|2022-10-12 12:15:00|16705.7|16697.7|16704.2|16696.2|16712.2|16704.2|16703.2|16695.2|47
1665577200000|2022-10-12 12:20:00|16704.7|16696.7|16709.7|16701.7|16710.2|16702.2|16691.7|16683.7|98
1665577500000|2022-10-12 12:25:00|16709.2|16701.2|16709.7|16701.7|16716.2|16708.2|16703.7|16695.7|106
1665577800000|2022-10-12 12:30:00|16708.7|16700.7|16626.2|16618.2|16708.7|16700.7|16611.7|16603.7|772
1665578100000|2022-10-12 12:35:00|16625.2|16617.2|16609.2|16601.2|16628.7|16620.7|16599.7|16591.7|525
1665578400000|2022-10-12 12:40:00|16608.7|16600.7|16641.7|16633.7|16654.2|16646.2|16602.2|16594.2|282
1665578700000|2022-10-12 12:45:00|16642.2|16634.2|16624.7|16616.7|16644.7|16636.7|16620.7|16612.7|109
1665579000000|2022-10-12 12:50:00|16625.2|16617.2|16636.2|16628.2|16648.2|16640.2|16623.2|16615.2|183
1665579300000|2022-10-12 12:55:00|16636.7|16628.7|16636.2|16628.2|16643.7|16635.7|16628.2|16620.2|89
1665579600000|2022-10-12 13:00:00|16637.2|16629.2|16608.7|16600.7|16637.2|16629.2|16605.7|16597.7|192
1665579900000|2022-10-12 13:05:00|16609.2|16601.2|16587.7|16579.7|16615.7|16607.7|16587.2|16579.2|169
1665580200000|2022-10-12 13:10:00|16588.2|16580.2|16590.2|16582.2|16599.7|16591.7|16587.2|16579.2|151
1665580500000|2022-10-12 13:15:00|16590.7|16582.7|16610.7|16602.7|16612.2|16604.2|16584.7|16576.7|174
1665580800000|2022-10-12 13:20:00|16610.2|16602.2|16607.7|16599.7|16612.2|16604.2|16597.2|16589.2|82
1665581100000|2022-10-12 13:25:00|16607.2|16599.2|16588.7|16580.7|16607.2|16599.2|16587.2|16579.2|100
1665581400000|2022-10-12 13:30:00|16589.7|16581.7|16572.7|16564.7|16591.7|16583.7|16527.7|16519.7|817
1665581700000|2022-10-12 13:35:00|16573.2|16565.2|16674.2|16666.2|16681.2|16673.2|16571.7|16563.7|826
1665582000000|2022-10-12 13:40:00|16673.7|16665.7|16692.2|16684.2|16696.2|16688.2|16650.2|16642.2|648
1665582300000|2022-10-12 13:45:00|16692.7|16684.7|16660.7|16652.7|16708.7|16700.7|16659.7|16651.7|526
1665582600000|2022-10-12 13:50:00|16660.2|16652.2|16630.2|16622.2|16670.7|16662.7|16623.2|16615.2|339
1665582900000|2022-10-12 13:55:00|16629.7|16621.7|16655.2|16647.2|16668.2|16660.2|16621.7|16613.7|301
1665583200000|2022-10-12 14:00:00|16655.7|16647.7|16674.2|16666.2|16689.2|16681.2|16653.2|16645.2|524
1665583500000|2022-10-12 14:05:00|16673.2|16665.2|16642.2|16634.2|16677.2|16669.2|16631.2|16623.2|293
1665583800000|2022-10-12 14:10:00|16641.7|16633.7|16634.7|16626.7|16652.2|16644.2|16620.7|16612.7|192
1665584100000|2022-10-12 14:15:00|16635.2|16627.2|16628.2|16620.2|16639.2|16631.2|16612.7|16604.7|272
1665584400000|2022-10-12 14:20:00|16627.7|16619.7|16600.7|16592.7|16628.2|16620.2|16584.7|16576.7|304
1665584700000|2022-10-12 14:25:00|16600.2|16592.2|16625.7|16617.7|16651.7|16643.7|16595.2|16587.2|404
1665585000000|2022-10-12 14:30:00|16625.2|16617.2|16637.7|16629.7|16652.2|16644.2|16613.7|16605.7|294
1665585300000|2022-10-12 14:35:00|16639.2|16631.2|16609.7|16601.7|16639.2|16631.2|16609.2|16601.2|150
1665585600000|2022-10-12 14:40:00|16610.2|16602.2|16594.7|16586.7|16615.7|16607.7|16594.2|16586.2|157
1665585900000|2022-10-12 14:45:00|16592.2|16584.2|16577.2|16569.2|16599.2|16591.2|16573.7|16565.7|450
1665586200000|2022-10-12 14:50:00|16577.7|16569.7|16591.7|16583.7|16596.2|16588.2|16576.2|16568.2|264
1665586500000|2022-10-12 14:55:00|16591.2|16583.2|16577.2|16569.2|16599.2|16591.2|16575.7|16567.7|172
1665586800000|2022-10-12 15:00:00|16578.7|16570.7|16589.2|16581.2|16602.2|16594.2|16567.7|16559.7|167
1665587100000|2022-10-12 15:05:00|16588.2|16580.2|16562.2|16554.2|16597.2|16589.2|16559.2|16551.2|289
1665587400000|2022-10-12 15:10:00|16561.7|16553.7|16585.2|16577.2|16585.2|16577.2|16561.2|16553.2|238
1665587700000|2022-10-12 15:15:00|16585.7|16577.7|16605.7|16597.7|16611.2|16603.2|16580.7|16572.7|212
1665588000000|2022-10-12 15:20:00|16606.2|16598.2|16601.7|16593.7|16619.2|16611.2|16594.2|16586.2|232
1665588300000|2022-10-12 15:25:00|16601.2|16593.2|16614.7|16606.7|16614.7|16606.7|16590.2|16582.2|215
1665588600000|2022-10-12 15:30:00|16615.2|16607.2|16588.7|16580.7|16615.7|16607.7|16588.2|16580.2|176
1665588900000|2022-10-12 15:35:00|16588.2|16580.2|16595.7|16587.7|16613.7|16605.7|16586.2|16578.2|180
1665589200000|2022-10-12 15:40:00|16596.2|16588.2|16608.2|16600.2|16629.2|16621.2|16593.7|16585.7|249
1665589500000|2022-10-12 15:45:00|16607.7|16599.7|16609.7|16601.7|16613.2|16605.2|16603.2|16595.2|63
1665589800000|2022-10-12 15:50:00|16610.2|16602.2|16620.7|16612.7|16625.2|16617.2|16607.7|16599.7|68
1665590100000|2022-10-12 15:55:00|16621.2|16613.2|16620.7|16612.7|16622.7|16614.7|16610.2|16602.2|92
1665590400000|2022-10-12 16:00:00|16621.2|16613.2|16611.7|16603.7|16628.7|16620.7|16610.2|16602.2|73
1665590700000|2022-10-12 16:05:00|16611.2|16603.2|16595.7|16587.7|16624.2|16616.2|16590.7|16582.7|125
1665591000000|2022-10-12 16:10:00|16595.2|16587.2|16584.2|16576.2|16597.7|16589.7|16576.2|16568.2|163
1665591300000|2022-10-12 16:15:00|16584.7|16576.7|16592.7|16584.7|16597.2|16589.2|16581.7|16573.7|92
1665591600000|2022-10-12 16:20:00|16593.2|16585.2|16588.2|16580.2|16597.7|16589.7|16585.7|16577.7|30
1665591900000|2022-10-12 16:25:00|16587.7|16579.7|16581.7|16573.7|16594.7|16586.7|16577.2|16569.2|79
1665592200000|2022-10-12 16:30:00|16582.2|16574.2|16578.2|16570.2|16584.2|16576.2|16569.7|16561.7|122
1665592500000|2022-10-12 16:35:00|16577.7|16569.7|16568.7|16560.7|16581.7|16573.7|16565.2|16557.2|62
1665592800000|2022-10-12 16:40:00|16568.2|16560.2|16572.2|16564.2|16572.2|16564.2|16564.2|16556.2|48
1665593100000|2022-10-12 16:45:00|16571.2|16563.2|16583.7|16575.7|16587.7|16579.7|16570.2|16562.2|63
1665593400000|2022-10-12 16:50:00|16584.2|16576.2|16593.7|16585.7|16596.2|16588.2|16582.2|16574.2|30
1665593700000|2022-10-12 16:55:00|16594.2|16586.2|16598.2|16590.2|16605.7|16597.7|16594.2|16586.2|91
1665594000000|2022-10-12 17:00:00|16597.7|16589.7|16599.7|16591.7|16612.7|16604.7|16595.7|16587.7|91
1665594300000|2022-10-12 17:05:00|16600.2|16592.2|16603.7|16595.7|16607.2|16599.2|16595.7|16587.7|22
1665594600000|2022-10-12 17:10:00|16603.2|16595.2|16610.7|16602.7|16612.2|16604.2|16600.7|16592.7|23
1665594900000|2022-10-12 17:15:00|16611.2|16603.2|16593.2|16585.2|16611.2|16603.2|16592.7|16584.7|29
1665595200000|2022-10-12 17:20:00|16592.7|16584.7|16596.2|16588.2|16600.2|16592.2|16592.7|16584.7|14
1665595500000|2022-10-12 17:25:00|16595.7|16587.7|16607.7|16599.7|16610.7|16602.7|16594.7|16586.7|40
1665595800000|2022-10-12 17:30:00|16608.2|16600.2|16593.2|16585.2|16609.2|16601.2|16592.7|16584.7|53
1665596100000|2022-10-12 17:35:00|16592.7|16584.7|16589.2|16581.2|16593.2|16585.2|16581.7|16573.7|25
1665596400000|2022-10-12 17:40:00|16589.7|16581.7|16588.7|16580.7|16594.2|16586.2|16584.2|16576.2|23
1665596700000|2022-10-12 17:45:00|16589.2|16581.2|16592.7|16584.7|16596.2|16588.2|16585.2|16577.2|37
1665597000000|2022-10-12 17:50:00|16593.2|16585.2|16595.2|16587.2|16599.7|16591.7|16587.2|16579.2|21
1665597300000|2022-10-12 17:55:00|16594.7|16586.7|16598.7|16590.7|16598.7|16590.7|16588.2|16580.2|40
1665597600000|2022-10-12 18:00:00|16598.2|16590.2|16597.7|16589.7|16632.2|16624.2|16587.7|16579.7|181
1665597900000|2022-10-12 18:05:00|16597.2|16589.2|16627.2|16619.2|16640.2|16632.2|16594.7|16586.7|77
1665598200000|2022-10-12 18:10:00|16627.7|16619.7|16649.2|16641.2|16653.7|16645.7|16613.2|16605.2|128
1665598500000|2022-10-12 18:15:00|16648.7|16640.7|16639.2|16631.2|16653.2|16645.2|16630.2|16622.2|41
1665598800000|2022-10-12 18:20:00|16639.7|16631.7|16631.7|16623.7|16642.2|16634.2|16615.2|16607.2|30
1665599100000|2022-10-12 18:25:00|16631.2|16623.2|16647.2|16639.2|16651.2|16643.2|16623.7|16615.7|28
1665599400000|2022-10-12 18:30:00|16647.7|16639.7|16647.7|16639.7|16653.7|16645.7|16630.7|16622.7|31
1665599700000|2022-10-12 18:35:00|16648.7|16640.7|16643.7|16635.7|16657.2|16649.2|16638.7|16630.7|40
1665600000000|2022-10-12 18:40:00|16644.2|16636.2|16629.2|16621.2|16648.2|16640.2|16628.7|16620.7|38
1665600300000|2022-10-12 18:45:00|16628.7|16620.7|16616.7|16608.7|16636.7|16628.7|16615.7|16607.7|34
1665600600000|2022-10-12 18:50:00|16615.7|16607.7|16608.7|16600.7|16621.2|16613.2|16604.7|16596.7|42
1665600900000|2022-10-12 18:55:00|16608.2|16600.2|16623.6|16593.6|16624|16611.2|16605.2|16593.6|66
1665601200000|2022-10-12 19:00:00|16623.5|16593.5|16601.3|16571.3|16624.1|16594.1|16599.9|16569.9|0
1665601500000|2022-10-12 19:05:00|16601|16571|16613.8|16583.8|16618.4|16588.4|16599.8|16569.8|0
1665601800000|2022-10-12 19:10:00|16614|16584|16612.6|16582.6|16620.7|16590.7|16611.5|16581.5|0
1665602100000|2022-10-12 19:15:00|16612.5|16582.5|16632.7|16602.7|16635.6|16605.6|16610.5|16580.5|0
1665602400000|2022-10-12 19:20:00|16632.5|16602.5|16623.2|16593.2|16634.7|16604.7|16622.7|16592.7|0
1665602700000|2022-10-12 19:25:00|16623|16593|16624.5|16594.5|16630.5|16600.5|16621.8|16591.8|0
1665603000000|2022-10-12 19:30:00|16623.5|16593.5|16634|16604|16634.7|16604.7|16619.5|16589.5|0
1665603300000|2022-10-12 19:35:00|16634.2|16604.2|16633.1|16603.1|16640.8|16610.8|16632.2|16602.2|0
1665603600000|2022-10-12 19:40:00|16635.6|16605.6|16636.3|16606.3|16638.8|16608.8|16630.9|16600.9|0
1665603900000|2022-10-12 19:45:00|16636|16606|16623.7|16593.7|16636.3|16606.3|16623.5|16593.5|0
1665604200000|2022-10-12 19:50:00|16621.3|16591.3|16623.1|16593.1|16627.2|16597.2|16611|16581|0
1665604500000|2022-10-12 19:55:00|16622.4|16592.4|16590.2|16560.2|16623.3|16593.3|16589.3|16559.3|0
1665604800000|2022-10-12 20:00:00|16590.3|16560.3|16598.7|16568.7|16607|16577|16589.4|16559.4|0
1665605100000|2022-10-12 20:05:00|16599.6|16569.6|16611.7|16581.7|16611.7|16581.7|16595|16565|0
1665605400000|2022-10-12 20:10:00|16612.6|16582.6|16610.8|16580.8|16616.3|16586.3|16609|16579|0
1665605700000|2022-10-12 20:15:00|16611.2|16581.2|16611.7|16581.7|16614.5|16584.5|16608|16578|0
1665606000000|2022-10-12 20:20:00|16612.6|16582.6|16616.3|16586.3|16616.3|16586.3|16612.6|16582.6|0
1665606300000|2022-10-12 20:25:00|16617.1|16587.1|16600.6|16570.6|16617.2|16587.2|16600.6|16570.6|0
1665606600000|2022-10-12 20:30:00|16600.1|16570.1|16588.9|16558.9|16603.6|16573.6|16588.9|16558.9|0
1665606900000|2022-10-12 20:35:00|16589.7|16559.7|16588.9|16558.9|16589.8|16559.8|16586.1|16556.1|0
1665607200000|2022-10-12 20:40:00|16589.7|16559.7|16587.9|16557.9|16592.5|16562.5|16586.5|16556.5|0
1665607500000|2022-10-12 20:45:00|16588.8|16558.8|16593.5|16563.5|16593.5|16563.5|16587.9|16557.9|0
1665607800000|2022-10-12 20:50:00|16592.7|16562.7|16593.5|16563.5|16594.4|16564.4|16589.8|16559.8|0
1665608100000|2022-10-12 20:55:00|16593.9|16563.9|16592.5|16562.5|16595.3|16565.3|16592.1|16562.1|0
1665608400000|2022-10-12 21:00:00|16593|16563|16592.9|16562.9|16593.4|16563.4|16591.8|16561.8|0
1665608700000|2022-10-12 21:05:00|16592.5|16562.5|16591.4|16561.4|16592.5|16562.5|16590.9|16560.9|0
1665609000000|2022-10-12 21:10:00|16591.5|16561.5|16592.1|16562.1|16592.1|16562.1|16591.3|16561.3|0
1665609300000|2022-10-12 21:15:00|16592.3|16562.3|16592.3|16562.3|16593.2|16563.2|16591.5|16561.5|0
1665609600000|2022-10-12 21:20:00|16592.5|16562.5|16591|16561|16592.5|16562.5|16589.7|16559.7|0
1665609900000|2022-10-12 21:25:00|16590.6|16560.6|16590.8|16560.8|16591.9|16561.9|16590.6|16560.6|0
1665610200000|2022-10-12 21:30:00|16591.3|16561.3|16592.6|16562.6|16592.6|16562.6|16591.2|16561.2|0
1665610500000|2022-10-12 21:35:00|16592.4|16562.4|16593.2|16563.2|16593.2|16563.2|16592.4|16562.4|0
1665610800000|2022-10-12 21:40:00|16593.5|16563.5|16586.8|16556.8|16593.8|16563.8|16586.8|16556.8|0
1665611100000|2022-10-12 21:45:00|16586.5|16556.5|16586.5|16556.5|16586.5|16556.5|16585.4|16555.4|0
1665611400000|2022-10-12 21:50:00|16586.9|16556.9|16591.3|16561.3|16591.3|16561.3|16585.9|16555.9|0
1665611700000|2022-10-12 21:55:00|16591.1|16561.1|16596.8|16566.8|16597.3|16567.3|16590.9|16560.9|0
1665612000000|2022-10-12 22:00:00|16599.3|16569.3|16605.6|16575.6|16608.3|16578.3|16599.3|16569.3|0
1665612300000|2022-10-12 22:05:00|16604.7|16574.7|16607.2|16577.2|16607.7|16577.7|16597.7|16567.7|0
1665612600000|2022-10-12 22:10:00|16608.1|16578.1|16605|16575|16608.7|16578.7|16603.2|16573.2|0
1665612900000|2022-10-12 22:15:00|16605.4|16575.4|16603.8|16573.8|16607.8|16577.8|16602.9|16572.9|0
1665613200000|2022-10-12 22:20:00|16604.2|16574.2|16604.7|16574.7|16609.3|16579.3|16601.5|16571.5|0
1665613500000|2022-10-12 22:25:00|16605.5|16575.5|16607.5|16577.5|16607.5|16577.5|16603.8|16573.8|0
1665613800000|2022-10-12 22:30:00|16607.9|16577.9|16604.7|16574.7|16609.3|16579.3|16602.8|16572.8|0
1665614100000|2022-10-12 22:35:00|16604.3|16574.3|16601.9|16571.9|16605.6|16575.6|16601|16571|0
1665614400000|2022-10-12 22:40:00|16602.8|16572.8|16605.7|16575.7|16605.7|16575.7|16602.4|16572.4|0
1665614700000|2022-10-12 22:45:00|16604.8|16574.8|16605.7|16575.7|16605.7|16575.7|16604.8|16574.8|0
1665615000000|2022-10-12 22:50:00|16604.8|16574.8|16606.7|16576.7|16607.7|16577.7|16602.1|16572.1|0
1665615300000|2022-10-12 22:55:00|16606.3|16576.3|16604.9|16574.9|16606.7|16576.7|16604.9|16574.9|0
1665615600000|2022-10-12 23:00:00|16605.3|16575.3|16603|16573|16607.2|16577.2|16601.2|16571.2|0
1665615900000|2022-10-12 23:05:00|16602.6|16572.6|16601.2|16571.2|16603|16573|16600.3|16570.3|0
1665616200000|2022-10-12 23:10:00|16600.8|16570.8|16609.5|16579.5|16610.4|16580.4|16600.3|16570.3|0
1665616500000|2022-10-12 23:15:00|16608.7|16578.7|16609.5|16579.5|16611.8|16581.8|16608.6|16578.6|0
1665616800000|2022-10-12 23:20:00|16610.4|16580.4|16607.8|16577.8|16611.9|16581.9|16607.8|16577.8|0
1665617100000|2022-10-12 23:25:00|16608.6|16578.6|16609.7|16579.7|16611.5|16581.5|16607.8|16577.8|0
1665617400000|2022-10-12 23:30:00|16610.5|16580.5|16610.6|16580.6|16612.5|16582.5|16609.7|16579.7|0
1665617700000|2022-10-12 23:35:00|16610.2|16580.2|16611|16581|16612|16582|16609.7|16579.7|0
1665618000000|2022-10-12 23:40:00|16611.4|16581.4|16614.8|16584.8|16616.6|16586.6|16611|16581|0
1665618300000|2022-10-12 23:45:00|16614.9|16584.9|16619|16589|16619.5|16589.5|16614|16584|0
1665618600000|2022-10-12 23:50:00|16619.1|16589.1|16620.4|16590.4|16626.9|16596.9|16619.1|16589.1|0
1665618900000|2022-10-12 23:55:00|16619.6|16589.6|16622.5|16592.5|16625.3|16595.3|16619.5|16589.5|0
1665619200000|2022-10-13 00:00:00|16620.9|16590.9|16622.5|16592.5|16624.4|16594.4|16608.7|16578.7|0
1665619500000|2022-10-13 00:05:00|16621.7|16591.7|16631.2|16601.2|16632.2|16602.2|16621.6|16591.6|0
1665619800000|2022-10-13 00:10:00|16630.4|16600.4|16624.6|16594.6|16631.2|16601.2|16623.7|16593.7|0
1665620100000|2022-10-13 00:15:00|16623.8|16593.8|16623.9|16593.9|16628.8|16598.8|16621.7|16591.7|0
1665620400000|2022-10-13 00:20:00|16623.4|16593.4|16627.6|16597.6|16630.1|16600.1|16623.4|16593.4|0
1665620700000|2022-10-13 00:25:00|16628.1|16598.1|16625.1|16595.1|16633|16603|16625.1|16595.1|0
1665621000000|2022-10-13 00:30:00|16625.5|16595.5|16626.4|16596.4|16630.8|16600.8|16624.3|16594.3|0
1665621300000|2022-10-13 00:35:00|16626|16596|16623.1|16593.1|16630.1|16600.1|16621.4|16591.4|0
1665621600000|2022-10-13 00:40:00|16622.7|16592.7|16621.6|16591.6|16626.2|16596.2|16621.4|16591.4|0
1665621900000|2022-10-13 00:45:00|16621.2|16591.2|16620.4|16590.4|16622.4|16592.4|16616.3|16586.3|0
1665622200000|2022-10-13 00:50:00|16620.8|16590.8|16632.4|16602.4|16633.4|16603.4|16620.4|16590.4|0
1665622500000|2022-10-13 00:55:00|16631.6|16601.6|16631.6|16601.6|16636.1|16606.1|16629.5|16599.5|0
1665622800000|2022-10-13 01:00:00|16632|16602|16642.4|16612.4|16647|16617|16631.6|16601.6|0
1665623100000|2022-10-13 01:05:00|16642.8|16612.8|16630.4|16600.4|16645.3|16615.3|16614.1|16584.1|0
1665623400000|2022-10-13 01:10:00|16629.9|16599.9|16644.9|16614.9|16648.2|16618.2|16629.5|16599.5|0
1665623700000|2022-10-13 01:15:00|16645.4|16615.4|16680.2|16675.2|16687.7|16682.7|16628.7|16615.4|1791
1665624000000|2022-10-13 01:20:00|16679.2|16674.2|16659.2|16654.2|16695.7|16690.7|16652.2|16647.2|931
1665624300000|2022-10-13 01:25:00|16658.7|16653.7|16668.7|16663.7|16677.2|16672.2|16644.2|16639.2|887
1665624600000|2022-10-13 01:30:00|16667.2|16662.2|16590.2|16585.2|16687.2|16682.2|16583.2|16578.2|4377
1665624900000|2022-10-13 01:35:00|16588.7|16583.7|16579.2|16574.2|16634.7|16629.7|16574.2|16569.2|2967
1665625200000|2022-10-13 01:40:00|16580.2|16575.2|16619.7|16614.7|16619.7|16614.7|16561.2|16556.2|2918
1665625500000|2022-10-13 01:45:00|16619.2|16614.2|16658.7|16653.7|16684.2|16679.2|16611.2|16606.2|3500
1665625800000|2022-10-13 01:50:00|16657.7|16652.7|16651.7|16646.7|16710.7|16705.7|16643.2|16638.2|3058
1665626100000|2022-10-13 01:55:00|16652.2|16647.2|16609.7|16604.7|16661.2|16656.2|16597.7|16592.7|2221
1665626400000|2022-10-13 02:00:00|16610.7|16605.7|16569.2|16564.2|16614.2|16609.2|16563.7|16558.7|2340
1665626700000|2022-10-13 02:05:00|16569.7|16564.7|16549.2|16544.2|16583.2|16578.2|16536.2|16531.2|2857
1665627000000|2022-10-13 02:10:00|16549.7|16544.7|16514.7|16509.7|16550.2|16545.2|16483.2|16478.2|2950
1665627300000|2022-10-13 02:15:00|16513.2|16508.2|16500.7|16495.7|16521.2|16516.2|16475.2|16470.2|2370
1665627600000|2022-10-13 02:20:00|16499.2|16494.2|16511.2|16506.2|16511.7|16506.7|16470.2|16465.2|1710
1665627900000|2022-10-13 02:25:00|16510.7|16505.7|16465.2|16460.2|16510.7|16505.7|16463.7|16458.7|1426
1665628200000|2022-10-13 02:30:00|16466.2|16461.2|16507.7|16502.7|16525.7|16520.7|16460.2|16455.2|1886
1665628500000|2022-10-13 02:35:00|16507.2|16502.2|16470.2|16465.2|16538.7|16533.7|16468.2|16463.2|1866
1665628800000|2022-10-13 02:40:00|16469.7|16464.7|16494.2|16489.2|16501.7|16496.7|16467.2|16462.2|1004
1665629100000|2022-10-13 02:45:00|16494.7|16489.7|16465.7|16460.7|16496.2|16491.2|16465.7|16460.7|992
1665629400000|2022-10-13 02:50:00|16464.2|16459.2|16492.7|16487.7|16510.2|16505.2|16463.7|16458.7|1213
1665629700000|2022-10-13 02:55:00|16492.2|16487.2|16458.2|16453.2|16497.2|16492.2|16445.7|16440.7|1293
1665630000000|2022-10-13 03:00:00|16459.7|16454.7|16443.2|16438.2|16488.2|16483.2|16438.7|16433.7|1203
1665630300000|2022-10-13 03:05:00|16445.2|16440.2|16493.2|16488.2|16497.2|16492.2|16436.7|16431.7|1210
1665630600000|2022-10-13 03:10:00|16492.7|16487.7|16527.7|16522.7|16527.7|16522.7|16482.7|16477.7|1148
1665630900000|2022-10-13 03:15:00|16527.2|16522.2|16518.7|16513.7|16533.2|16528.2|16496.7|16491.7|1294
1665631200000|2022-10-13 03:20:00|16518.2|16513.2|16511.7|16506.7|16535.7|16530.7|16499.7|16494.7|975
1665631500000|2022-10-13 03:25:00|16511.2|16506.2|16512.2|16507.2|16525.2|16520.2|16496.7|16491.7|753
1665631800000|2022-10-13 03:30:00|16512.7|16507.7|16514.7|16509.7|16518.7|16513.7|16497.2|16492.2|562
1665632100000|2022-10-13 03:35:00|16515.2|16510.2|16529.2|16524.2|16549.7|16544.7|16510.7|16505.7|988
1665632400000|2022-10-13 03:40:00|16529.7|16524.7|16515.7|16510.7|16530.2|16525.2|16511.2|16506.2|489
1665632700000|2022-10-13 03:45:00|16515.2|16510.2|16513.2|16508.2|16520.2|16515.2|16501.2|16496.2|517
1665633000000|2022-10-13 03:50:00|16514.2|16509.2|16510.2|16505.2|16521.2|16516.2|16503.2|16498.2|367
1665633300000|2022-10-13 03:55:00|16510.7|16505.7|16501.7|16496.7|16513.2|16508.2|16499.7|16494.7|442
1665633600000|2022-10-13 04:00:00|16514.2|16484.2|16516.8|16486.8|16518.3|16488.3|16513.8|16483.8|0
1665633900000|2022-10-13 04:05:00|16517.2|16487.2|16514.7|16484.7|16517.2|16487.2|16511.5|16481.5|0
1665634200000|2022-10-13 04:10:00|16514.5|16484.5|16517.6|16487.6|16518.4|16488.4|16512.7|16482.7|0
1665634500000|2022-10-13 04:15:00|16518|16488|16520.1|16490.1|16521.3|16491.3|16518|16488|0
1665634800000|2022-10-13 04:20:00|16520.5|16490.5|16516.8|16486.8|16521.1|16491.1|16515.6|16485.6|0
1665635100000|2022-10-13 04:25:00|16516.3|16486.3|16514.3|16484.3|16516.8|16486.8|16512.2|16482.2|0
1665635400000|2022-10-13 04:30:00|16513.9|16483.9|16516.7|16486.7|16518.8|16488.8|16513.1|16483.1|0
1665635700000|2022-10-13 04:35:00|16516.3|16486.3|16505.3|16475.3|16516.7|16486.7|16505.3|16475.3|0
1665636000000|2022-10-13 04:40:00|16505.2|16475.2|16495.3|16465.3|16506.1|16476.1|16495.3|16465.3|0
1665636300000|2022-10-13 04:45:00|16495.7|16465.7|16497.5|16467.5|16498.4|16468.4|16492.5|16462.5|0
1665636600000|2022-10-13 04:50:00|16498.3|16468.3|16495.8|16465.8|16499.5|16469.5|16495.8|16465.8|0
1665636900000|2022-10-13 04:55:00|16496.2|16466.2|16495.8|16465.8|16498.7|16468.7|16495.8|16465.8|0
1665637200000|2022-10-13 05:00:00|16511.7|16481.7|16464.2|16459.2|16511.7|16492.7|16455.2|16450.2|1781
1665637500000|2022-10-13 05:05:00|16465.2|16460.2|16479.7|16474.7|16481.2|16476.2|16454.7|16449.7|840
1665637800000|2022-10-13 05:10:00|16480.2|16475.2|16495.2|16490.2|16498.2|16493.2|16468.7|16463.7|846
1665638100000|2022-10-13 05:15:00|16494.7|16489.7|16502.7|16497.7|16511.7|16506.7|16491.2|16486.2|872
1665638400000|2022-10-13 05:20:00|16502.2|16497.2|16485.7|16480.7|16506.2|16501.2|16467.7|16462.7|743
1665638700000|2022-10-13 05:25:00|16485.2|16480.2|16498.7|16493.7|16507.7|16502.7|16479.7|16474.7|713
1665639000000|2022-10-13 05:30:00|16498.2|16493.2|16521.7|16516.7|16526.7|16521.7|16488.2|16483.2|978
1665639300000|2022-10-13 05:35:00|16520.2|16515.2|16538.7|16533.7|16543.2|16538.2|16515.7|16510.7|865
1665639600000|2022-10-13 05:40:00|16539.2|16534.2|16570.2|16565.2|16636.2|16631.2|16533.2|16528.2|3549
1665639900000|2022-10-13 05:45:00|16570.7|16565.7|16519.7|16514.7|16581.2|16576.2|16514.7|16509.7|1357
1665640200000|2022-10-13 05:50:00|16520.2|16515.2|16521.7|16516.7|16539.7|16534.7|16507.2|16502.2|1031
1665640500000|2022-10-13 05:55:00|16522.2|16517.2|16488.2|16483.2|16524.2|16519.2|16486.7|16481.7|882
1665640800000|2022-10-13 06:00:00|16487.2|16482.2|16497.2|16492.2|16517.7|16512.7|16482.7|16477.7|1186
1665641100000|2022-10-13 06:05:00|16499.2|16494.2|16487.2|16482.2|16513.2|16508.2|16480.7|16475.7|743
1665641400000|2022-10-13 06:10:00|16486.7|16481.7|16471.7|16466.7|16489.7|16484.7|16458.7|16453.7|1385
1665641700000|2022-10-13 06:15:00|16470.2|16465.2|16469.2|16464.2|16490.2|16485.2|16466.2|16461.2|734
1665642000000|2022-10-13 06:20:00|16467.2|16462.2|16463.2|16458.2|16481.7|16476.7|16448.7|16443.7|844
1665642300000|2022-10-13 06:25:00|16462.2|16457.2|16460.7|16455.7|16471.2|16466.2|16438.2|16433.2|1031
1665642600000|2022-10-13 06:30:00|16460.2|16455.2|16474.2|16469.2|16479.7|16474.7|16446.7|16441.7|1054
1665642900000|2022-10-13 06:35:00|16474.7|16469.7|16478.7|16473.7|16484.7|16479.7|16464.2|16459.2|606
1665643200000|2022-10-13 06:40:00|16479.7|16474.7|16464.2|16459.2|16487.2|16482.2|16463.7|16458.7|697
1665643500000|2022-10-13 06:45:00|16463.7|16458.7|16463.2|16458.2|16477.2|16472.2|16459.2|16454.2|652
1665643800000|2022-10-13 06:50:00|16463.7|16458.7|16490.7|16485.7|16495.2|16490.2|16459.7|16454.7|879
1665644100000|2022-10-13 06:55:00|16492.2|16487.2|16468.7|16463.7|16496.2|16491.2|16467.7|16462.7|465
1665644400000|2022-10-13 07:00:00|16467.2|16462.2|16422.7|16417.7|16470.2|16465.2|16409.7|16404.7|2728
1665644700000|2022-10-13 07:05:00|16423.2|16418.2|16388.2|16383.2|16423.2|16418.2|16371.2|16366.2|3137
1665645000000|2022-10-13 07:10:00|16387.2|16382.2|16409.2|16404.2|16412.7|16407.7|16378.2|16373.2|1703
1665645300000|2022-10-13 07:15:00|16408.7|16403.7|16423.2|16418.2|16423.2|16418.2|16402.7|16397.7|1003
1665645600000|2022-10-13 07:20:00|16424.2|16419.2|16423.2|16418.2|16437.2|16432.2|16412.2|16407.2|1033
1665645900000|2022-10-13 07:25:00|16422.7|16417.7|16431.7|16426.7|16431.7|16426.7|16405.2|16400.2|833
1665646200000|2022-10-13 07:30:00|16429.2|16424.2|16393.2|16388.2|16429.2|16424.2|16390.7|16385.7|958
1665646500000|2022-10-13 07:35:00|16392.7|16387.7|16397.2|16392.2|16401.7|16396.7|16383.2|16378.2|938
1665646800000|2022-10-13 07:40:00|16396.7|16391.7|16397.2|16392.2|16414.7|16409.7|16386.7|16381.7|1412
1665647100000|2022-10-13 07:45:00|16394.7|16389.7|16387.2|16382.2|16402.2|16397.2|16380.2|16375.2|1161
1665647400000|2022-10-13 07:50:00|16389.2|16384.2|16382.7|16377.7|16396.2|16391.2|16379.7|16374.7|1148
1665647700000|2022-10-13 07:55:00|16381.2|16376.2|16384.2|16379.2|16389.2|16384.2|16378.7|16373.7|1705
1665648000000|2022-10-13 08:00:00|16384.7|16379.7|16369.7|16364.7|16393.2|16388.2|16360.2|16355.2|2102
1665648300000|2022-10-13 08:05:00|16370.2|16365.2|16368.7|16363.7|16389.7|16384.7|16364.7|16359.7|1765
1665648600000|2022-10-13 08:10:00|16369.2|16364.2|16390.2|16385.2|16392.7|16387.7|16361.2|16356.2|1205
1665648900000|2022-10-13 08:15:00|16389.7|16384.7|16396.7|16391.7|16399.7|16394.7|16387.2|16382.2|1547
1665649200000|2022-10-13 08:20:00|16396.2|16391.2|16381.2|16376.2|16397.2|16392.2|16378.7|16373.7|417
1665649500000|2022-10-13 08:25:00|16380.7|16375.7|16383.7|16378.7|16384.2|16379.2|16366.2|16361.2|1116
1665649800000|2022-10-13 08:30:00|16397.7|16367.7|16406.4|16376.4|16411.3|16381.3|16394|16364|0
1665650100000|2022-10-13 08:35:00|16407.2|16377.2|16403.5|16373.5|16408.5|16378.5|16398.4|16368.4|0
1665650400000|2022-10-13 08:40:00|16404.4|16374.4|16406|16376|16409.3|16379.3|16402.4|16372.4|0
1665650700000|2022-10-13 08:45:00|16405.6|16375.6|16409.9|16379.9|16410.8|16380.8|16401.7|16371.7|0
1665651000000|2022-10-13 08:50:00|16410.8|16380.8|16417.1|16387.1|16417.7|16387.7|16410.3|16380.3|0
1665651300000|2022-10-13 08:55:00|16417|16387|16415.6|16385.6|16420.4|16390.4|16413.8|16383.8|0
1665651600000|2022-10-13 09:00:00|16414.7|16384.7|16421.3|16391.3|16421.3|16391.3|16410.8|16380.8|0
1665651900000|2022-10-13 09:05:00|16422.2|16392.2|16419|16389|16424.5|16394.5|16415.9|16385.9|0
1665652200000|2022-10-13 09:10:00|16419.8|16389.8|16417|16387|16424.3|16394.3|16411.9|16381.9|0
1665652500000|2022-10-13 09:15:00|16416.6|16386.6|16438.7|16430.7|16463.2|16455.2|16416.6|16386.6|566
1665652800000|2022-10-13 09:20:00|16439.2|16431.2|16435.7|16427.7|16449.2|16441.2|16429.7|16421.7|424
1665653100000|2022-10-13 09:25:00|16435.2|16427.2|16444.2|16436.2|16445.7|16437.7|16433.7|16425.7|178
1665653400000|2022-10-13 09:30:00|16444.7|16436.7|16444.7|16436.7|16452.2|16444.2|16442.2|16434.2|181
1665653700000|2022-10-13 09:35:00|16445.2|16437.2|16441.7|16433.7|16445.2|16437.2|16430.7|16422.7|174
1665654000000|2022-10-13 09:40:00|16442.2|16434.2|16445.2|16437.2|16451.2|16443.2|16437.7|16429.7|116
1665654300000|2022-10-13 09:45:00|16445.7|16437.7|16445.7|16437.7|16455.2|16447.2|16443.2|16435.2|103
1665654600000|2022-10-13 09:50:00|16446.2|16438.2|16433.7|16425.7|16446.2|16438.2|16433.2|16425.2|115
1665654900000|2022-10-13 09:55:00|16433.2|16425.2|16433.7|16425.7|16438.2|16430.2|16429.2|16421.2|115
1665655200000|2022-10-13 10:00:00|16434.2|16426.2|16432.7|16424.7|16438.2|16430.2|16431.7|16423.7|85
1665655500000|2022-10-13 10:05:00|16433.2|16425.2|16427.7|16419.7|16433.2|16425.2|16426.7|16418.7|103
1665655800000|2022-10-13 10:10:00|16428.7|16420.7|16434.2|16426.2|16435.7|16427.7|16427.7|16419.7|84
1665656100000|2022-10-13 10:15:00|16433.7|16425.7|16432.7|16424.7|16435.7|16427.7|16428.7|16420.7|53
1665656400000|2022-10-13 10:20:00|16432.2|16424.2|16433.7|16425.7|16438.2|16430.2|16431.2|16423.2|82
1665656700000|2022-10-13 10:25:00|16434.2|16426.2|16442.7|16434.7|16442.7|16434.7|16434.2|16426.2|61
1665657000000|2022-10-13 10:30:00|16442.2|16434.2|16442.2|16434.2|16445.7|16437.7|16439.7|16431.7|65
1665657300000|2022-10-13 10:35:00|16442.7|16434.7|16445.2|16437.2|16445.2|16437.2|16439.7|16431.7|61
1665657600000|2022-10-13 10:40:00|16446.7|16438.7|16453.2|16445.2|16454.7|16446.7|16446.2|16438.2|119
1665657900000|2022-10-13 10:45:00|16453.7|16445.7|16453.7|16445.7|16455.7|16447.7|16443.2|16435.2|107
1665658200000|2022-10-13 10:50:00|16454.2|16446.2|16449.2|16441.2|16455.2|16447.2|16445.2|16437.2|50
1665658500000|2022-10-13 10:55:00|16448.7|16440.7|16451.7|16443.7|16453.7|16445.7|16447.7|16439.7|37
1665658800000|2022-10-13 11:00:00|16452.2|16444.2|16455.2|16447.2|16456.2|16448.2|16450.7|16442.7|50
1665659100000|2022-10-13 11:05:00|16454.7|16446.7|16448.7|16440.7|16459.7|16451.7|16446.7|16438.7|66
1665659400000|2022-10-13 11:10:00|16448.2|16440.2|16457.7|16449.7|16459.7|16451.7|16448.2|16440.2|50
1665659700000|2022-10-13 11:15:00|16458.2|16450.2|16464.2|16456.2|16465.7|16457.7|16454.2|16446.2|98
1665660000000|2022-10-13 11:20:00|16464.7|16456.7|16459.7|16451.7|16465.7|16457.7|16457.2|16449.2|65
1665660300000|2022-10-13 11:25:00|16459.2|16451.2|16469.7|16461.7|16470.7|16462.7|16458.7|16450.7|67
1665660600000|2022-10-13 11:30:00|16469.2|16461.2|16481.2|16473.2|16495.2|16487.2|16464.7|16456.7|328
1665660900000|2022-10-13 11:35:00|16480.7|16472.7|16509.2|16501.2|16525.7|16517.7|16475.7|16467.7|733
1665661200000|2022-10-13 11:40:00|16509.7|16501.7|16503.7|16495.7|16523.2|16515.2|16500.7|16492.7|496
1665661500000|2022-10-13 11:45:00|16504.2|16496.2|16499.7|16491.7|16508.2|16500.2|16490.7|16482.7|134
1665661800000|2022-10-13 11:50:00|16500.2|16492.2|16504.7|16496.7|16506.7|16498.7|16492.2|16484.2|124
1665662100000|2022-10-13 11:55:00|16505.2|16497.2|16499.7|16491.7|16508.2|16500.2|16492.2|16484.2|111
1665662400000|2022-10-13 12:00:00|16499.2|16491.2|16506.2|16498.2|16509.7|16501.7|16497.7|16489.7|125
1665662700000|2022-10-13 12:05:00|16505.2|16497.2|16497.7|16489.7|16510.7|16502.7|16493.7|16485.7|149
1665663000000|2022-10-13 12:10:00|16498.2|16490.2|16500.2|16492.2|16503.2|16495.2|16489.7|16481.7|146
1665663300000|2022-10-13 12:15:00|16500.7|16492.7|16524.7|16516.7|16529.7|16521.7|16496.7|16488.7|363
1665663600000|2022-10-13 12:20:00|16524.2|16516.2|16522.2|16514.2|16529.7|16521.7|16511.7|16503.7|269
1665663900000|2022-10-13 12:25:00|16521.2|16513.2|16508.7|16500.7|16548.2|16540.2|16508.7|16500.7|365
1665664200000|2022-10-13 12:30:00|16508.2|16500.2|16255.7|16247.7|16508.2|16500.2|16241.7|16233.7|2980
1665664500000|2022-10-13 12:35:00|16254.2|16246.2|16144.2|16136.2|16275.2|16267.2|16140.7|16132.7|2650
1665664800000|2022-10-13 12:40:00|16145.2|16137.2|16146.2|16138.2|16188.2|16180.2|16137.7|16129.7|886
1665665100000|2022-10-13 12:45:00|16147.2|16139.2|16140.7|16132.7|16158.7|16150.7|16112.7|16104.7|702
1665665400000|2022-10-13 12:50:00|16142.2|16134.2|16147.2|16139.2|16181.2|16173.2|16124.2|16116.2|595
1665665700000|2022-10-13 12:55:00|16146.2|16138.2|16183.7|16175.7|16186.2|16178.2|16144.7|16136.7|431
1665666000000|2022-10-13 13:00:00|16182.7|16174.7|16171.7|16163.7|16198.2|16190.2|16150.7|16142.7|345
1665666300000|2022-10-13 13:05:00|16171.2|16163.2|16171.2|16163.2|16185.7|16177.7|16156.2|16148.2|275
1665666600000|2022-10-13 13:10:00|16171.7|16163.7|16161.7|16153.7|16182.2|16174.2|16150.7|16142.7|251
1665666900000|2022-10-13 13:15:00|16161.2|16153.2|16136.2|16128.2|16164.2|16156.2|16135.2|16127.2|208
1665667200000|2022-10-13 13:20:00|16135.7|16127.7|16160.2|16152.2|16194.7|16186.7|16135.7|16127.7|434
1665667500000|2022-10-13 13:25:00|16166.7|16158.7|16177.2|16169.2|16184.7|16176.7|16159.2|16151.2|199
1665667800000|2022-10-13 13:30:00|16176.7|16168.7|16228.7|16220.7|16228.7|16220.7|16134.2|16126.2|1070
1665668100000|2022-10-13 13:35:00|16229.2|16221.2|16174.7|16166.7|16233.2|16225.2|16167.2|16159.2|648
1665668400000|2022-10-13 13:40:00|16176.7|16168.7|16194.2|16186.2|16231.2|16223.2|16146.7|16138.7|783
1665668700000|2022-10-13 13:45:00|16194.7|16186.7|16249.7|16241.7|16251.2|16243.2|16174.2|16166.2|734
1665669000000|2022-10-13 13:50:00|16250.2|16242.2|16264.2|16256.2|16286.2|16278.2|16241.7|16233.7|1088
1665669300000|2022-10-13 13:55:00|16264.7|16256.7|16266.2|16258.2|16273.2|16265.2|16227.7|16219.7|460
1665669600000|2022-10-13 14:00:00|16267.2|16259.2|16289.2|16281.2|16293.2|16285.2|16245.2|16237.2|504
1665669900000|2022-10-13 14:05:00|16289.7|16281.7|16312.7|16304.7|16321.7|16313.7|16272.7|16264.7|569
1665670200000|2022-10-13 14:10:00|16313.7|16305.7|16324.7|16316.7|16325.2|16317.2|16288.2|16280.2|373
1665670500000|2022-10-13 14:15:00|16323.7|16315.7|16287.2|16279.2|16327.2|16319.2|16285.2|16277.2|456
1665670800000|2022-10-13 14:20:00|16288.2|16280.2|16287.2|16279.2|16309.7|16301.7|16269.7|16261.7|563
1665671100000|2022-10-13 14:25:00|16286.7|16278.7|16258.2|16250.2|16294.2|16286.2|16249.7|16241.7|312
1665671400000|2022-10-13 14:30:00|16259.2|16251.2|16273.2|16265.2|16300.7|16292.7|16249.7|16241.7|454
1665671700000|2022-10-13 14:35:00|16272.7|16264.7|16297.2|16289.2|16297.7|16289.7|16255.2|16247.2|275
1665672000000|2022-10-13 14:40:00|16297.7|16289.7|16304.2|16296.2|16320.7|16312.7|16288.2|16280.2|482
1665672300000|2022-10-13 14:45:00|16305.2|16297.2|16350.7|16342.7|16350.7|16342.7|16298.7|16290.7|567
1665672600000|2022-10-13 14:50:00|16352.2|16344.2|16355.2|16347.2|16359.7|16351.7|16329.2|16321.2|532
1665672900000|2022-10-13 14:55:00|16354.7|16346.7|16341.7|16333.7|16374.2|16366.2|16341.7|16333.7|373
1665673200000|2022-10-13 15:00:00|16342.2|16334.2|16362.2|16354.2|16362.2|16354.2|16321.2|16313.2|375
1665673500000|2022-10-13 15:05:00|16361.2|16353.2|16425.7|16417.7|16438.2|16430.2|16359.2|16351.2|928
1665673800000|2022-10-13 15:10:00|16426.2|16418.2|16460.7|16452.7|16460.7|16452.7|16397.7|16389.7|922
1665674100000|2022-10-13 15:15:00|16460.2|16452.2|16518.7|16510.7|16521.2|16513.2|16442.2|16434.2|1391
1665674400000|2022-10-13 15:20:00|16518.2|16510.2|16522.2|16514.2|16603.7|16595.7|16502.7|16494.7|2703
1665674700000|2022-10-13 15:25:00|16521.7|16513.7|16524.7|16516.7|16542.7|16534.7|16475.7|16467.7|1124
1665675000000|2022-10-13 15:30:00|16525.2|16517.2|16524.7|16516.7|16540.2|16532.2|16499.7|16491.7|748
1665675300000|2022-10-13 15:35:00|16525.7|16517.7|16615.7|16607.7|16637.2|16629.2|16524.2|16516.2|995
1665675600000|2022-10-13 15:40:00|16616.7|16608.7|16561.7|16553.7|16656.7|16648.7|16558.2|16550.2|984
1665675900000|2022-10-13 15:45:00|16562.2|16554.2|16588.7|16580.7|16602.2|16594.2|16540.2|16532.2|506
1665676200000|2022-10-13 15:50:00|16588.2|16580.2|16591.7|16583.7|16601.7|16593.7|16570.7|16562.7|275
1665676500000|2022-10-13 15:55:00|16590.7|16582.7|16572.7|16564.7|16600.2|16592.2|16561.7|16553.7|231
1665676800000|2022-10-13 16:00:00|16573.7|16565.7|16604.7|16596.7|16614.2|16606.2|16571.7|16563.7|251
1665677100000|2022-10-13 16:05:00|16605.2|16597.2|16572.2|16564.2|16609.2|16601.2|16570.7|16562.7|164
1665677400000|2022-10-13 16:10:00|16572.7|16564.7|16543.7|16535.7|16579.2|16571.2|16535.2|16527.2|271
1665677700000|2022-10-13 16:15:00|16545.2|16537.2|16521.2|16513.2|16555.7|16547.7|16515.2|16507.2|337
1665678000000|2022-10-13 16:20:00|16520.7|16512.7|16525.7|16517.7|16543.2|16535.2|16510.2|16502.2|185
1665678300000|2022-10-13 16:25:00|16526.2|16518.2|16504.2|16496.2|16534.2|16526.2|16502.2|16494.2|221
1665678600000|2022-10-13 16:30:00|16505.2|16497.2|16522.7|16514.7|16529.7|16521.7|16488.7|16480.7|195
1665678900000|2022-10-13 16:35:00|16523.2|16515.2|16515.7|16507.7|16530.7|16522.7|16509.7|16501.7|142
1665679200000|2022-10-13 16:40:00|16515.2|16507.2|16557.2|16549.2|16560.2|16552.2|16512.7|16504.7|206
1665679500000|2022-10-13 16:45:00|16557.7|16549.7|16556.7|16548.7|16558.7|16550.7|16537.7|16529.7|91
1665679800000|2022-10-13 16:50:00|16556.2|16548.2|16567.2|16559.2|16583.2|16575.2|16553.2|16545.2|242
1665680100000|2022-10-13 16:55:00|16566.7|16558.7|16562.7|16554.7|16581.2|16573.2|16555.7|16547.7|143
1665680400000|2022-10-13 17:00:00|16563.2|16555.2|16594.2|16586.2|16596.7|16588.7|16559.2|16551.2|139
1665680700000|2022-10-13 17:05:00|16594.7|16586.7|16576.2|16568.2|16600.7|16592.7|16573.7|16565.7|114
1665681000000|2022-10-13 17:10:00|16575.7|16567.7|16611.2|16603.2|16612.2|16604.2|16575.2|16567.2|361
1665681300000|2022-10-13 17:15:00|16610.7|16602.7|16616.2|16608.2|16621.2|16613.2|16595.7|16587.7|127
1665681600000|2022-10-13 17:20:00|16615.7|16607.7|16630.2|16622.2|16637.7|16629.7|16614.2|16606.2|179
1665681900000|2022-10-13 17:25:00|16629.7|16621.7|16647.7|16639.7|16658.2|16650.2|16626.2|16618.2|355
1665682200000|2022-10-13 17:30:00|16648.7|16640.7|16685.7|16677.7|16688.2|16680.2|16648.7|16640.7|355
1665682500000|2022-10-13 17:35:00|16686.2|16678.2|16665.7|16657.7|16688.7|16680.7|16659.7|16651.7|188
1665682800000|2022-10-13 17:40:00|16666.2|16658.2|16645.2|16637.2|16670.7|16662.7|16638.7|16630.7|186
1665683100000|2022-10-13 17:45:00|16645.7|16637.7|16652.2|16644.2|16652.7|16644.7|16634.7|16626.7|217
1665683400000|2022-10-13 17:50:00|16652.7|16644.7|16648.2|16640.2|16661.7|16653.7|16638.2|16630.2|105
1665683700000|2022-10-13 17:55:00|16647.7|16639.7|16636.2|16628.2|16650.2|16642.2|16633.2|16625.2|75
1665684000000|2022-10-13 18:00:00|16634.7|16626.7|16645.2|16637.2|16645.7|16637.7|16623.7|16615.7|118
1665684300000|2022-10-13 18:05:00|16644.7|16636.7|16630.7|16622.7|16650.7|16642.7|16625.2|16617.2|98
1665684600000|2022-10-13 18:10:00|16631.2|16623.2|16624.7|16616.7|16633.7|16625.7|16613.2|16605.2|97
1665684900000|2022-10-13 18:15:00|16625.2|16617.2|16634.7|16626.7|16636.2|16628.2|16624.2|16616.2|21
1665685200000|2022-10-13 18:20:00|16635.7|16627.7|16631.2|16623.2|16637.7|16629.7|16622.7|16614.7|100
1665685500000|2022-10-13 18:25:00|16630.7|16622.7|16596.7|16588.7|16631.2|16623.2|16593.7|16585.7|138
1665685800000|2022-10-13 18:30:00|16596.2|16588.2|16608.2|16600.2|16613.2|16605.2|16596.2|16588.2|63
1665686100000|2022-10-13 18:35:00|16608.7|16600.7|16621.7|16613.7|16627.7|16619.7|16604.2|16596.2|86
1665686400000|2022-10-13 18:40:00|16621.2|16613.2|16627.2|16619.2|16631.2|16623.2|16611.2|16603.2|70
1665686700000|2022-10-13 18:45:00|16627.7|16619.7|16629.2|16621.2|16639.2|16631.2|16623.7|16615.7|105
1665687000000|2022-10-13 18:50:00|16628.7|16620.7|16639.7|16631.7|16645.2|16637.2|16624.2|16616.2|80
1665687300000|2022-10-13 18:55:00|16639.2|16631.2|16658.6|16628.6|16660.7|16652.7|16636.2|16628.2|125
1665687600000|2022-10-13 19:00:00|16658.5|16628.5|16635.3|16605.3|16658.5|16628.5|16634.1|16604.1|0
1665687900000|2022-10-13 19:05:00|16635.1|16605.1|16660.7|16630.7|16660.7|16630.7|16631.5|16601.5|0
1665688200000|2022-10-13 19:10:00|16660.9|16630.9|16649|16619|16667.9|16637.9|16648.8|16618.8|0
1665688500000|2022-10-13 19:15:00|16648.8|16618.8|16654.1|16624.1|16659.9|16629.9|16640.3|16610.3|0
1665688800000|2022-10-13 19:20:00|16653.8|16623.8|16640.9|16610.9|16654.1|16624.1|16634.8|16604.8|0
1665689100000|2022-10-13 19:25:00|16640.8|16610.8|16636.6|16606.6|16650.9|16620.9|16635.5|16605.5|0
1665689400000|2022-10-13 19:30:00|16636.1|16606.1|16618.5|16588.5|16651.7|16621.7|16616.8|16586.8|0
1665689700000|2022-10-13 19:35:00|16618.3|16588.3|16622.9|16592.9|16623.6|16593.6|16612.2|16582.2|0
1665690000000|2022-10-13 19:40:00|16622.2|16592.2|16637.5|16607.5|16638.5|16608.5|16610.2|16580.2|0
1665690300000|2022-10-13 19:45:00|16637|16607|16623.5|16593.5|16639|16609|16623.3|16593.3|0
1665690600000|2022-10-13 19:50:00|16623.9|16593.9|16638.1|16608.1|16644.6|16614.6|16610.7|16580.7|0
1665690900000|2022-10-13 19:55:00|16637.9|16607.9|16601.7|16571.7|16638.8|16608.8|16592.9|16562.9|0
1665691200000|2022-10-13 20:00:00|16602.6|16572.6|16606.8|16576.8|16621.5|16591.5|16596.3|16566.3|0
1665691500000|2022-10-13 20:05:00|16608.5|16578.5|16605|16575|16614|16584|16604.5|16574.5|0
1665691800000|2022-10-13 20:10:00|16605.3|16575.3|16588.4|16558.4|16606.7|16576.7|16587.5|16557.5|0
1665692100000|2022-10-13 20:15:00|16587.6|16557.6|16604|16574|16604|16574|16587.5|16557.5|0
1665692400000|2022-10-13 20:20:00|16604.3|16574.3|16599.2|16569.2|16604.3|16574.3|16598.3|16568.3|0
1665692700000|2022-10-13 20:25:00|16598.4|16568.4|16606.6|16576.6|16607.5|16577.5|16598.3|16568.3|0
1665693000000|2022-10-13 20:30:00|16605.8|16575.8|16608.2|16578.2|16610|16580|16604.8|16574.8|0
1665693300000|2022-10-13 20:35:00|16607.8|16577.8|16607.7|16577.7|16610|16580|16605.8|16575.8|0
1665693600000|2022-10-13 20:40:00|16608.4|16578.4|16603.9|16573.9|16608.4|16578.4|16603|16573|0
1665693900000|2022-10-13 20:45:00|16602.3|16572.3|16602.1|16572.1|16603.9|16573.9|16599.4|16569.4|0
1665694200000|2022-10-13 20:50:00|16601.3|16571.3|16603|16573|16607.5|16577.5|16601.2|16571.2|0
1665694500000|2022-10-13 20:55:00|16603.4|16573.4|16599.5|16569.5|16604.8|16574.8|16598.4|16568.4|0
1665694800000|2022-10-13 21:00:00|16599.6|16569.6|16596.7|16566.7|16600.2|16570.2|16595.5|16565.5|0
1665695100000|2022-10-13 21:05:00|16596|16566|16596.2|16566.2|16596.2|16566.2|16595.9|16565.9|0
1665695400000|2022-10-13 21:10:00|16596|16566|16597.9|16567.9|16597.9|16567.9|16595.7|16565.7|0
1665695700000|2022-10-13 21:15:00|16596.8|16566.8|16597.9|16567.9|16597.9|16567.9|16596.7|16566.7|0
1665696000000|2022-10-13 21:20:00|16599|16569|16602.7|16572.7|16602.9|16572.9|16596|16566|0
1665696300000|2022-10-13 21:25:00|16601.6|16571.6|16598.8|16568.8|16604.1|16574.1|16598.8|16568.8|0
1665696600000|2022-10-13 21:30:00|16599.5|16569.5|16598.8|16568.8|16599.5|16569.5|16598.6|16568.6|0
1665696900000|2022-10-13 21:35:00|16599|16569|16600.4|16570.4|16601.3|16571.3|16599|16569|0
1665697200000|2022-10-13 21:40:00|16600.3|16570.3|16603|16573|16603|16573|16600.2|16570.2|0
1665697500000|2022-10-13 21:45:00|16603.2|16573.2|16602.2|16572.2|16603.2|16573.2|16602|16572|0
1665697800000|2022-10-13 21:50:00|16601.9|16571.9|16606.5|16576.5|16608.4|16578.4|16601.6|16571.6|0
1665698100000|2022-10-13 21:55:00|16606.9|16576.9|16605.3|16575.3|16607.8|16577.8|16604.8|16574.8|0
1665698400000|2022-10-13 22:00:00|16605.2|16575.2|16615.1|16585.1|16621.8|16591.8|16605.2|16575.2|0
1665698700000|2022-10-13 22:05:00|16615.5|16585.5|16617.3|16587.3|16619.6|16589.6|16612|16582|0
1665699000000|2022-10-13 22:10:00|16617.7|16587.7|16616.3|16586.3|16620.1|16590.1|16611.7|16581.7|0
1665699300000|2022-10-13 22:15:00|16616.7|16586.7|16626.2|16596.2|16628.6|16598.6|16616.3|16586.3|0
1665699600000|2022-10-13 22:20:00|16627|16597|16606.7|16576.7|16628|16598|16604.1|16574.1|0
1665699900000|2022-10-13 22:25:00|16606.8|16576.8|16606.2|16576.2|16607.7|16577.7|16601.4|16571.4|0
1665700200000|2022-10-13 22:30:00|16606.3|16576.3|16613.2|16583.2|16613.2|16583.2|16606.3|16576.3|0
1665700500000|2022-10-13 22:35:00|16613.6|16583.6|16613.3|16583.3|16614.2|16584.2|16610.6|16580.6|0
1665700800000|2022-10-13 22:40:00|16612.5|16582.5|16624.9|16594.9|16625.4|16595.4|16612.2|16582.2|0
1665701100000|2022-10-13 22:45:00|16625.4|16595.4|16632.2|16602.2|16636.3|16606.3|16622.8|16592.8|0
1665701400000|2022-10-13 22:50:00|16632.6|16602.6|16628.9|16598.9|16634.9|16604.9|16626.7|16596.7|0
1665701700000|2022-10-13 22:55:00|16628.6|16598.6|16632.7|16602.7|16633.9|16603.9|16625.8|16595.8|0
1665702000000|2022-10-13 23:00:00|16633.1|16603.1|16642|16612|16649.3|16619.3|16630.9|16600.9|0
1665702300000|2022-10-13 23:05:00|16642.8|16612.8|16641.7|16611.7|16645.6|16615.6|16639.9|16609.9|0
1665702600000|2022-10-13 23:10:00|16642.1|16612.1|16653|16623|16653.9|16623.9|16642.1|16612.1|0
1665702900000|2022-10-13 23:15:00|16652.6|16622.6|16657.2|16627.2|16659|16629|16651.2|16621.2|0
1665703200000|2022-10-13 23:20:00|16657.6|16627.6|16652.2|16622.2|16658.1|16628.1|16650.6|16620.6|0
1665703500000|2022-10-13 23:25:00|16653|16623|16655.3|16625.3|16658|16628|16652.7|16622.7|0
1665703800000|2022-10-13 23:30:00|16656.1|16626.1|16654.2|16624.2|16661.5|16631.5|16652.9|16622.9|0
1665704100000|2022-10-13 23:35:00|16653.8|16623.8|16647.8|16617.8|16656|16626|16647.4|16617.4|0
1665704400000|2022-10-13 23:40:00|16646.6|16616.6|16646|16616|16649.2|16619.2|16643.7|16613.7|0
1665704700000|2022-10-13 23:45:00|16645.6|16615.6|16659.9|16629.9|16660.4|16630.4|16645.6|16615.6|0
1665705000000|2022-10-13 23:50:00|16659.5|16629.5|16662.6|16632.6|16668.3|16638.3|16659.5|16629.5|0
1665705300000|2022-10-13 23:55:00|16662.1|16632.1|16655.4|16625.4|16664.2|16634.2|16654.9|16624.9|0
1665705600000|2022-10-14 00:00:00|16655|16625|16649.9|16619.9|16655|16625|16645|16615|0
1665705900000|2022-10-14 00:05:00|16650.2|16620.2|16637.8|16607.8|16659.1|16629.1|16636.5|16606.5|0
1665706200000|2022-10-14 00:10:00|16638.3|16608.3|16630.4|16600.4|16638.3|16608.3|16625.4|16595.4|0
1665706500000|2022-10-14 00:15:00|16629.6|16599.6|16628.2|16598.2|16634.7|16604.7|16623.8|16593.8|0
1665706800000|2022-10-14 00:20:00|16629|16599|16635.2|16605.2|16636|16606|16627.4|16597.4|0
1665707100000|2022-10-14 00:25:00|16636|16606|16653.5|16623.5|16653.5|16623.5|16636|16606|0
1665707400000|2022-10-14 00:30:00|16652.7|16622.7|16655.2|16625.2|16656.8|16626.8|16647|16617|0
1665707700000|2022-10-14 00:35:00|16655.6|16625.6|16656.9|16626.9|16661.6|16631.6|16651.2|16621.2|0
1665708000000|2022-10-14 00:40:00|16657.3|16627.3|16627.1|16597.1|16665.7|16635.7|16623.2|16593.2|0
1665708300000|2022-10-14 00:45:00|16627|16597|16622.2|16592.2|16630.6|16600.6|16616.1|16586.1|0
1665708600000|2022-10-14 00:50:00|16621.4|16591.4|16619.8|16589.8|16626.7|16596.7|16616.1|16586.1|0
1665708900000|2022-10-14 00:55:00|16619.4|16589.4|16630.6|16600.6|16635.5|16605.5|16619.4|16589.4|0
1665709200000|2022-10-14 01:00:00|16629.4|16599.4|16667.9|16637.9|16668.3|16638.3|16629.4|16599.4|0
1665709500000|2022-10-14 01:05:00|16668.3|16638.3|16651.4|16621.4|16670.3|16640.3|16643.2|16613.2|0
1665709800000|2022-10-14 01:10:00|16650.6|16620.6|16629.8|16599.8|16653|16623|16623.6|16593.6|0
1665710100000|2022-10-14 01:15:00|16627.8|16597.8|16642.2|16637.2|16642.2|16637.2|16555.7|16550.7|3510
1665710400000|2022-10-14 01:20:00|16642.7|16637.7|16635.2|16630.2|16669.2|16664.2|16627.7|16622.7|1811
1665710700000|2022-10-14 01:25:00|16634.7|16629.7|16632.2|16627.2|16654.7|16649.7|16629.7|16624.7|963
1665711000000|2022-10-14 01:30:00|16639.7|16634.7|16700.1|16695.1|16752.6|16747.6|16639.7|16634.7|6164
1665711300000|2022-10-14 01:35:00|16701.1|16696.1|16712.1|16707.1|16739.1|16734.1|16684.6|16679.6|3440
1665711600000|2022-10-14 01:40:00|16709.1|16704.1|16781.1|16776.1|16785.6|16780.6|16701.1|16696.1|3264
1665711900000|2022-10-14 01:45:00|16780.1|16775.1|16781.1|16776.1|16802.1|16797.1|16752.1|16747.1|3145
1665712200000|2022-10-14 01:50:00|16781.6|16776.6|16796.1|16791.1|16812.1|16807.1|16764.6|16759.6|2551
1665712500000|2022-10-14 01:55:00|16798.1|16793.1|16824.1|16819.1|16836.6|16831.6|16779.1|16774.1|2801
1665712800000|2022-10-14 02:00:00|16825.6|16820.6|16871.6|16866.6|16889.6|16884.6|16819.1|16814.1|3753
1665713100000|2022-10-14 02:05:00|16873.1|16868.1|16875.6|16870.6|16914.1|16909.1|16859.1|16854.1|2713
1665713400000|2022-10-14 02:10:00|16873.1|16868.1|16867.1|16862.1|16891.6|16886.6|16846.1|16841.1|2217
1665713700000|2022-10-14 02:15:00|16867.6|16862.6|16899.1|16894.1|16904.1|16899.1|16858.6|16853.6|1817
1665714000000|2022-10-14 02:20:00|16899.6|16894.6|16899.1|16894.1|16913.6|16908.6|16886.6|16881.6|1418
1665714300000|2022-10-14 02:25:00|16899.6|16894.6|16852.6|16847.6|16903.6|16898.6|16851.6|16846.6|2002
1665714600000|2022-10-14 02:30:00|16854.1|16849.1|16869.1|16864.1|16887.1|16882.1|16839.1|16834.1|1744
1665714900000|2022-10-14 02:35:00|16870.6|16865.6|16886.1|16881.1|16910.1|16905.1|16858.1|16853.1|1550
1665715200000|2022-10-14 02:40:00|16885.1|16880.1|16880.1|16875.1|16899.1|16894.1|16867.1|16862.1|1017
1665715500000|2022-10-14 02:45:00|16880.6|16875.6|16912.1|16907.1|16917.6|16912.6|16880.6|16875.6|1404
1665715800000|2022-10-14 02:50:00|16911.6|16906.6|16881.1|16876.1|16912.1|16907.1|16871.6|16866.6|1446
1665716100000|2022-10-14 02:55:00|16880.6|16875.6|16916.1|16911.1|16917.6|16912.6|16876.6|16871.6|1466
1665716400000|2022-10-14 03:00:00|16916.6|16911.6|16921.6|16916.6|16934.1|16929.1|16909.1|16904.1|1371
1665716700000|2022-10-14 03:05:00|16922.1|16917.1|16941.1|16936.1|16946.6|16941.6|16914.1|16909.1|1263
1665717000000|2022-10-14 03:10:00|16942.1|16937.1|16939.6|16934.6|16957.1|16952.1|16936.6|16931.6|1292
1665717300000|2022-10-14 03:15:00|16940.1|16935.1|16917.1|16912.1|16953.6|16948.6|16915.1|16910.1|1152
1665717600000|2022-10-14 03:20:00|16917.6|16912.6|16931.1|16926.1|16940.1|16935.1|16916.1|16911.1|672
1665717900000|2022-10-14 03:25:00|16931.6|16926.6|16916.6|16911.6|16941.6|16936.6|16907.1|16902.1|933
1665718200000|2022-10-14 03:30:00|16917.1|16912.1|16932.1|16927.1|16934.1|16929.1|16910.1|16905.1|734
1665718500000|2022-10-14 03:35:00|16930.6|16925.6|16929.1|16924.1|16932.1|16927.1|16919.6|16914.6|493
1665718800000|2022-10-14 03:40:00|16929.6|16924.6|16941.6|16936.6|16951.6|16946.6|16928.6|16923.6|647
1665719100000|2022-10-14 03:45:00|16941.1|16936.1|16943.1|16938.1|16955.6|16950.6|16938.6|16933.6|571
1665719400000|2022-10-14 03:50:00|16943.6|16938.6|16927.6|16922.6|16951.6|16946.6|16925.6|16920.6|592
1665719700000|2022-10-14 03:55:00|16928.1|16923.1|16930.1|16925.1|16931.6|16926.6|16922.1|16917.1|466
1665720000000|2022-10-14 04:00:00|16941.6|16911.6|16932|16902|16942.4|16912.4|16929.1|16899.1|0
1665720300000|2022-10-14 04:05:00|16931.6|16901.6|16929.9|16899.9|16934|16904|16928.6|16898.6|0
1665720600000|2022-10-14 04:10:00|16930.4|16900.4|16934.2|16904.2|16936.6|16906.6|16928.1|16898.1|0
1665720900000|2022-10-14 04:15:00|16933.8|16903.8|16926.6|16896.6|16936.2|16906.2|16926.2|16896.2|0
1665721200000|2022-10-14 04:20:00|16926.2|16896.2|16931.1|16901.1|16931.1|16901.1|16925.8|16895.8|0
1665721500000|2022-10-14 04:25:00|16930.7|16900.7|16925|16895|16931.1|16901.1|16923.3|16893.3|0
1665721800000|2022-10-14 04:30:00|16924.9|16894.9|16918.1|16888.1|16926.6|16896.6|16911.5|16881.5|0
1665722100000|2022-10-14 04:35:00|16918.5|16888.5|16913.7|16883.7|16920.8|16890.8|16912.1|16882.1|0
1665722400000|2022-10-14 04:40:00|16914.1|16884.1|16908.6|16878.6|16914.8|16884.8|16906.9|16876.9|0
1665722700000|2022-10-14 04:45:00|16909.4|16879.4|16911.4|16881.4|16918.1|16888.1|16908.5|16878.5|0
1665723000000|2022-10-14 04:50:00|16909.7|16879.7|16911.5|16881.5|16913.2|16883.2|16905.3|16875.3|0
1665723300000|2022-10-14 04:55:00|16911.1|16881.1|16917|16887|16917|16887|16905.3|16875.3|0
1665723600000|2022-10-14 05:00:00|16927.8|16897.8|16939.1|16934.1|16950.6|16945.6|16902.1|16897.1|1929
1665723900000|2022-10-14 05:05:00|16938.6|16933.6|16950.1|16945.1|16960.6|16955.6|16933.6|16928.6|1109
1665724200000|2022-10-14 05:10:00|16950.6|16945.6|16955.6|16950.6|16969.6|16964.6|16932.6|16927.6|1414
1665724500000|2022-10-14 05:15:00|16955.1|16950.1|16965.1|16960.1|16977.6|16972.6|16943.1|16938.1|1310
1665724800000|2022-10-14 05:20:00|16965.6|16960.6|16989.6|16984.6|16991.6|16986.6|16954.1|16949.1|1231
1665725100000|2022-10-14 05:25:00|16990.1|16985.1|16961.1|16956.1|17004.6|16999.6|16956.6|16951.6|2000
1665725400000|2022-10-14 05:30:00|16961.6|16956.6|16997.1|16992.1|17000.1|16995.1|16946.1|16941.1|1904
1665725700000|2022-10-14 05:35:00|16996.6|16991.6|17001.6|16996.6|17006.1|17001.1|16977.1|16972.1|1027
1665726000000|2022-10-14 05:40:00|17002.1|16997.1|16981.1|16976.1|17014.6|17009.6|16980.1|16975.1|986
1665726300000|2022-10-14 05:45:00|16982.1|16977.1|16954.6|16949.6|16986.6|16981.6|16947.1|16942.1|1026
1665726600000|2022-10-14 05:50:00|16954.1|16949.1|16904.1|16899.1|16954.1|16949.1|16901.6|16896.6|2086
1665726900000|2022-10-14 05:55:00|16903.6|16898.6|16813.1|16808.1|16908.6|16903.6|16802.1|16797.1|4048
1665727200000|2022-10-14 06:00:00|16814.1|16809.1|16796.1|16791.1|16818.6|16813.6|16750.6|16745.6|3863
1665727500000|2022-10-14 06:05:00|16797.1|16792.1|16796.6|16791.6|16812.1|16807.1|16755.6|16750.6|1958
1665727800000|2022-10-14 06:10:00|16796.1|16791.1|16759.1|16754.1|16798.1|16793.1|16752.1|16747.1|1608
1665728100000|2022-10-14 06:15:00|16758.6|16753.6|16805.6|16800.6|16817.6|16812.6|16744.6|16739.6|1652
1665728400000|2022-10-14 06:20:00|16806.1|16801.1|16768.1|16763.1|16811.6|16806.6|16766.6|16761.6|1024
1665728700000|2022-10-14 06:25:00|16768.6|16763.6|16800.1|16795.1|16808.6|16803.6|16768.1|16763.1|811
1665729000000|2022-10-14 06:30:00|16798.1|16793.1|16796.1|16791.1|16799.1|16794.1|16753.1|16748.1|1413
1665729300000|2022-10-14 06:35:00|16796.6|16791.6|16783.6|16778.6|16805.6|16800.6|16779.1|16774.1|792
1665729600000|2022-10-14 06:40:00|16782.1|16777.1|16792.6|16787.6|16799.6|16794.6|16769.1|16764.1|544
1665729900000|2022-10-14 06:45:00|16792.1|16787.1|16776.1|16771.1|16800.1|16795.1|16772.6|16767.6|562
1665730200000|2022-10-14 06:50:00|16776.6|16771.6|16743.6|16738.6|16781.6|16776.6|16742.1|16737.1|1265
1665730500000|2022-10-14 06:55:00|16743.1|16738.1|16729.1|16724.1|16745.1|16740.1|16714.6|16709.6|1761
1665730800000|2022-10-14 07:00:00|16733.1|16728.1|16671.6|16666.6|16735.1|16730.1|16670.6|16665.6|2600
1665731100000|2022-10-14 07:05:00|16672.1|16667.1|16677.6|16672.6|16691.1|16686.1|16642.6|16637.6|2244
1665731400000|2022-10-14 07:10:00|16676.1|16671.1|16670.6|16665.6|16693.6|16688.6|16663.6|16658.6|1435
1665731700000|2022-10-14 07:15:00|16670.1|16665.1|16670.6|16665.6|16671.6|16666.6|16648.1|16643.1|1218
1665732000000|2022-10-14 07:20:00|16671.1|16666.1|16645.6|16640.6|16680.1|16675.1|16643.1|16638.1|1405
1665732300000|2022-10-14 07:25:00|16646.1|16641.1|16642.6|16637.6|16657.1|16652.1|16626.1|16621.1|1862
1665732600000|2022-10-14 07:30:00|16641.1|16636.1|16579.1|16574.1|16642.1|16637.1|16574.1|16569.1|2243
1665732900000|2022-10-14 07:35:00|16578.1|16573.1|16572.1|16567.1|16586.1|16581.1|16552.1|16547.1|1945
1665733200000|2022-10-14 07:40:00|16573.1|16568.1|16570.1|16565.1|16592.6|16587.6|16567.6|16562.6|1652
1665733500000|2022-10-14 07:45:00|16568.1|16563.1|16523.6|16518.6|16568.6|16563.6|16512.6|16507.6|1968
1665733800000|2022-10-14 07:50:00|16524.1|16519.1|16577.1|16572.1|16588.6|16583.6|16499.1|16494.1|2202
1665734100000|2022-10-14 07:55:00|16574.1|16569.1|16572.1|16567.1|16587.6|16582.6|16562.1|16557.1|1576
1665734400000|2022-10-14 08:00:00|16574.1|16569.1|16552.1|16547.1|16574.1|16569.1|16534.6|16529.6|2029
1665734700000|2022-10-14 08:05:00|16553.1|16548.1|16561.1|16556.1|16569.6|16564.6|16548.6|16543.6|2166
1665735000000|2022-10-14 08:10:00|16560.1|16555.1|16560.1|16555.1|16571.6|16566.6|16546.6|16541.6|1171
1665735300000|2022-10-14 08:15:00|16559.6|16554.6|16542.6|16537.6|16566.6|16561.6|16532.1|16527.1|796
1665735600000|2022-10-14 08:20:00|16543.1|16538.1|16546.1|16541.1|16548.6|16543.6|16525.6|16520.6|599
1665735900000|2022-10-14 08:25:00|16546.6|16541.6|16575.1|16570.1|16577.6|16572.6|16529.1|16524.1|1241
1665736200000|2022-10-14 08:30:00|16589.1|16559.1|16587.2|16557.2|16596.3|16566.3|16584.4|16554.4|1
1665736500000|2022-10-14 08:35:00|16587.6|16557.6|16595.8|16565.8|16597|16567|16584.5|16554.5|0
1665736800000|2022-10-14 08:40:00|16596.2|16566.2|16586.2|16556.2|16599|16569|16584.2|16554.2|0
1665737100000|2022-10-14 08:45:00|16585.4|16555.4|16574|16544|16587.9|16557.9|16571.6|16541.6|0
1665737400000|2022-10-14 08:50:00|16574.4|16544.4|16549|16519|16577.7|16547.7|16547.4|16517.4|0
1665737700000|2022-10-14 08:55:00|16550.7|16520.7|16544.1|16514.1|16551|16521|16537.2|16507.2|0
1665738000000|2022-10-14 09:00:00|16544.9|16514.9|16537.3|16507.3|16544.9|16514.9|16535.8|16505.8|0
1665738300000|2022-10-14 09:05:00|16536.8|16506.8|16546.5|16516.5|16550.5|16520.5|16536.4|16506.4|0
1665738600000|2022-10-14 09:10:00|16546.9|16516.9|16553.9|16523.9|16557.1|16527.1|16546.1|16516.1|0
1665738900000|2022-10-14 09:15:00|16548.1|16540.1|16551.6|16543.6|16557.1|16549.1|16540.1|16532.1|382
1665739200000|2022-10-14 09:20:00|16552.1|16544.1|16554.1|16546.1|16561.1|16553.1|16546.1|16538.1|81
1665739500000|2022-10-14 09:25:00|16553.1|16545.1|16522.1|16514.1|16555.1|16547.1|16521.6|16513.6|143
1665739800000|2022-10-14 09:30:00|16522.6|16514.6|16511.1|16503.1|16531.6|16523.6|16510.6|16502.6|122
1665740100000|2022-10-14 09:35:00|16510.6|16502.6|16520.1|16512.1|16522.1|16514.1|16506.6|16498.6|165
1665740400000|2022-10-14 09:40:00|16519.6|16511.6|16514.1|16506.1|16522.6|16514.6|16512.6|16504.6|94
1665740700000|2022-10-14 09:45:00|16514.6|16506.6|16548.1|16540.1|16562.1|16554.1|16504.1|16496.1|375
1665741000000|2022-10-14 09:50:00|16547.6|16539.6|16543.6|16535.6|16549.1|16541.1|16524.6|16516.6|133
1665741300000|2022-10-14 09:55:00|16544.1|16536.1|16568.1|16560.1|16572.1|16564.1|16543.6|16535.6|230
1665741600000|2022-10-14 10:00:00|16568.6|16560.6|16586.6|16578.6|16587.6|16579.6|16560.1|16552.1|204
1665741900000|2022-10-14 10:05:00|16587.6|16579.6|16602.6|16594.6|16616.1|16608.1|16584.1|16576.1|440
1665742200000|2022-10-14 10:10:00|16603.1|16595.1|16593.1|16585.1|16605.6|16597.6|16590.1|16582.1|97
1665742500000|2022-10-14 10:15:00|16594.1|16586.1|16578.1|16570.1|16594.1|16586.1|16569.1|16561.1|128
1665742800000|2022-10-14 10:20:00|16577.6|16569.6|16601.6|16593.6|16604.1|16596.1|16571.6|16563.6|65
1665743100000|2022-10-14 10:25:00|16602.1|16594.1|16629.6|16621.6|16646.1|16638.1|16593.1|16585.1|338
1665743400000|2022-10-14 10:30:00|16630.1|16622.1|16620.1|16612.1|16642.1|16634.1|16611.6|16603.6|166
1665743700000|2022-10-14 10:35:00|16619.6|16611.6|16618.1|16610.1|16636.1|16628.1|16616.1|16608.1|69
1665744000000|2022-10-14 10:40:00|16617.6|16609.6|16609.1|16601.1|16619.1|16611.1|16603.6|16595.6|93
1665744300000|2022-10-14 10:45:00|16608.6|16600.6|16621.1|16613.1|16621.1|16613.1|16604.1|16596.1|41
1665744600000|2022-10-14 10:50:00|16621.6|16613.6|16611.1|16603.1|16626.6|16618.6|16609.1|16601.1|61
1665744900000|2022-10-14 10:55:00|16611.6|16603.6|16629.1|16621.1|16630.1|16622.1|16607.6|16599.6|130
1665745200000|2022-10-14 11:00:00|16628.6|16620.6|16620.1|16612.1|16632.1|16624.1|16618.6|16610.6|57
1665745500000|2022-10-14 11:05:00|16619.1|16611.1|16631.1|16623.1|16631.1|16623.1|16617.1|16609.1|27
1665745800000|2022-10-14 11:10:00|16631.6|16623.6|16637.6|16629.6|16643.6|16635.6|16629.1|16621.1|64
1665746100000|2022-10-14 11:15:00|16638.1|16630.1|16634.1|16626.1|16643.1|16635.1|16629.6|16621.6|41
1665746400000|2022-10-14 11:20:00|16633.6|16625.6|16649.1|16641.1|16651.1|16643.1|16633.6|16625.6|78
1665746700000|2022-10-14 11:25:00|16649.6|16641.6|16628.1|16620.1|16649.6|16641.6|16626.1|16618.1|55
1665747000000|2022-10-14 11:30:00|16627.6|16619.6|16609.6|16601.6|16628.1|16620.1|16602.6|16594.6|120
1665747300000|2022-10-14 11:35:00|16609.1|16601.1|16608.6|16600.6|16617.6|16609.6|16605.1|16597.1|47
1665747600000|2022-10-14 11:40:00|16608.1|16600.1|16579.6|16571.6|16614.6|16606.6|16576.6|16568.6|177
1665747900000|2022-10-14 11:45:00|16578.1|16570.1|16576.1|16568.1|16589.1|16581.1|16575.6|16567.6|86
1665748200000|2022-10-14 11:50:00|16576.6|16568.6|16567.1|16559.1|16578.1|16570.1|16564.6|16556.6|134
1665748500000|2022-10-14 11:55:00|16566.6|16558.6|16556.1|16548.1|16570.1|16562.1|16556.1|16548.1|309
1665748800000|2022-10-14 12:00:00|16556.6|16548.6|16574.1|16566.1|16576.1|16568.1|16554.1|16546.1|97
1665749100000|2022-10-14 12:05:00|16574.6|16566.6|16586.1|16578.1|16587.6|16579.6|16570.1|16562.1|90
1665749400000|2022-10-14 12:10:00|16585.6|16577.6|16572.6|16564.6|16590.6|16582.6|16571.6|16563.6|56
1665749700000|2022-10-14 12:15:00|16572.1|16564.1|16581.1|16573.1|16583.6|16575.6|16569.6|16561.6|59
1665750000000|2022-10-14 12:20:00|16580.6|16572.6|16590.6|16582.6|16596.1|16588.1|16580.6|16572.6|51
1665750300000|2022-10-14 12:25:00|16590.1|16582.1|16576.6|16568.6|16591.6|16583.6|16576.1|16568.1|100
1665750600000|2022-10-14 12:30:00|16576.1|16568.1|16591.6|16583.6|16596.6|16588.6|16549.6|16541.6|280
1665750900000|2022-10-14 12:35:00|16592.6|16584.6|16607.6|16599.6|16611.1|16603.1|16585.1|16577.1|123
1665751200000|2022-10-14 12:40:00|16607.1|16599.1|16622.6|16614.6|16624.1|16616.1|16598.1|16590.1|125
1665751500000|2022-10-14 12:45:00|16623.1|16615.1|16639.6|16631.6|16644.6|16636.6|16623.1|16615.1|151
1665751800000|2022-10-14 12:50:00|16639.1|16631.1|16685.1|16677.1|16686.1|16678.1|16636.1|16628.1|368
1665752100000|2022-10-14 12:55:00|16684.6|16676.6|16705.6|16697.6|16744.1|16736.1|16684.6|16676.6|627
1665752400000|2022-10-14 13:00:00|16705.1|16697.1|16724.1|16716.1|16724.6|16716.6|16690.6|16682.6|284
1665752700000|2022-10-14 13:05:00|16723.6|16715.6|16720.6|16712.6|16730.1|16722.1|16700.6|16692.6|238
1665753000000|2022-10-14 13:10:00|16720.1|16712.1|16707.1|16699.1|16731.1|16723.1|16706.1|16698.1|135
1665753300000|2022-10-14 13:15:00|16707.6|16699.6|16692.6|16684.6|16709.6|16701.6|16684.6|16676.6|177
1665753600000|2022-10-14 13:20:00|16692.1|16684.1|16693.1|16685.1|16700.6|16692.6|16686.1|16678.1|73
1665753900000|2022-10-14 13:25:00|16692.6|16684.6|16664.6|16656.6|16692.6|16684.6|16660.1|16652.1|257
1665754200000|2022-10-14 13:30:00|16665.1|16657.1|16591.1|16583.1|16670.6|16662.6|16582.6|16574.6|920
1665754500000|2022-10-14 13:35:00|16588.6|16580.6|16663.1|16655.1|16665.6|16657.6|16587.1|16579.1|504
1665754800000|2022-10-14 13:40:00|16662.6|16654.6|16600.1|16592.1|16668.1|16660.1|16599.1|16591.1|442
1665755100000|2022-10-14 13:45:00|16598.1|16590.1|16590.6|16582.6|16598.1|16590.1|16570.1|16562.1|485
1665755400000|2022-10-14 13:50:00|16591.1|16583.1|16578.1|16570.1|16616.1|16608.1|16574.6|16566.6|222
1665755700000|2022-10-14 13:55:00|16577.1|16569.1|16572.6|16564.6|16590.1|16582.1|16561.1|16553.1|307
1665756000000|2022-10-14 14:00:00|16573.1|16565.1|16544.1|16536.1|16573.1|16565.1|16501.1|16493.1|1052
1665756300000|2022-10-14 14:05:00|16543.6|16535.6|16529.6|16521.6|16568.1|16560.1|16518.6|16510.6|262
1665756600000|2022-10-14 14:10:00|16529.1|16521.1|16485.6|16477.6|16539.1|16531.1|16482.1|16474.1|633
1665756900000|2022-10-14 14:15:00|16485.1|16477.1|16487.6|16479.6|16501.1|16493.1|16474.6|16466.6|377
1665757200000|2022-10-14 14:20:00|16487.1|16479.1|16447.1|16439.1|16488.1|16480.1|16444.6|16436.6|463
1665757500000|2022-10-14 14:25:00|16446.6|16438.6|16470.1|16462.1|16483.1|16475.1|16437.6|16429.6|378
1665757800000|2022-10-14 14:30:00|16468.1|16460.1|16469.1|16461.1|16500.1|16492.1|16462.6|16454.6|298
1665758100000|2022-10-14 14:35:00|16469.6|16461.6|16479.1|16471.1|16500.1|16492.1|16468.1|16460.1|185
1665758400000|2022-10-14 14:40:00|16479.6|16471.6|16436.1|16428.1|16499.6|16491.6|16435.6|16427.6|302
1665758700000|2022-10-14 14:45:00|16437.6|16429.6|16440.6|16432.6|16467.6|16459.6|16434.1|16426.1|272
1665759000000|2022-10-14 14:50:00|16441.6|16433.6|16473.6|16465.6|16481.6|16473.6|16432.6|16424.6|219
1665759300000|2022-10-14 14:55:00|16474.1|16466.1|16493.1|16485.1|16496.1|16488.1|16466.6|16458.6|206
1665759600000|2022-10-14 15:00:00|16494.1|16486.1|16510.6|16502.6|16515.6|16507.6|16489.1|16481.1|285
1665759900000|2022-10-14 15:05:00|16510.1|16502.1|16471.1|16463.1|16511.1|16503.1|16466.6|16458.6|161
1665760200000|2022-10-14 15:10:00|16471.6|16463.6|16450.6|16442.6|16478.1|16470.1|16442.6|16434.6|257
1665760500000|2022-10-14 15:15:00|16450.1|16442.1|16430.6|16422.6|16462.1|16454.1|16425.6|16417.6|276
1665760800000|2022-10-14 15:20:00|16431.1|16423.1|16448.1|16440.1|16453.6|16445.6|16427.6|16419.6|325
1665761100000|2022-10-14 15:25:00|16448.6|16440.6|16475.6|16467.6|16477.6|16469.6|16448.6|16440.6|266
1665761400000|2022-10-14 15:30:00|16476.1|16468.1|16441.1|16433.1|16476.1|16468.1|16439.6|16431.6|200
1665761700000|2022-10-14 15:35:00|16441.6|16433.6|16458.6|16450.6|16458.6|16450.6|16433.1|16425.1|225
1665762000000|2022-10-14 15:40:00|16458.1|16450.1|16441.1|16433.1|16467.6|16459.6|16426.1|16418.1|276
1665762300000|2022-10-14 15:45:00|16440.6|16432.6|16425.6|16417.6|16441.1|16433.1|16420.6|16412.6|171
1665762600000|2022-10-14 15:50:00|16425.1|16417.1|16417.1|16409.1|16437.1|16429.1|16403.1|16395.1|226
1665762900000|2022-10-14 15:55:00|16416.6|16408.6|16403.6|16395.6|16422.6|16414.6|16403.6|16395.6|158
1665763200000|2022-10-14 16:00:00|16404.1|16396.1|16433.6|16425.6|16442.1|16434.1|16399.6|16391.6|161
1665763500000|2022-10-14 16:05:00|16433.1|16425.1|16386.6|16378.6|16434.1|16426.1|16386.6|16378.6|132
1665763800000|2022-10-14 16:10:00|16386.1|16378.1|16390.6|16382.6|16405.1|16397.1|16386.1|16378.1|110
1665764100000|2022-10-14 16:15:00|16390.1|16382.1|16400.1|16392.1|16405.1|16397.1|16381.1|16373.1|107
1665764400000|2022-10-14 16:20:00|16399.6|16391.6|16408.1|16400.1|16411.1|16403.1|16389.6|16381.6|107
1665764700000|2022-10-14 16:25:00|16407.6|16399.6|16419.6|16411.6|16423.1|16415.1|16402.1|16394.1|69
1665765000000|2022-10-14 16:30:00|16420.1|16412.1|16408.1|16400.1|16427.6|16419.6|16405.6|16397.6|84
1665765300000|2022-10-14 16:35:00|16407.6|16399.6|16427.1|16419.1|16437.6|16429.6|16404.6|16396.6|81
1665765600000|2022-10-14 16:40:00|16426.6|16418.6|16439.1|16431.1|16447.6|16439.6|16422.1|16414.1|101
1665765900000|2022-10-14 16:45:00|16438.6|16430.6|16406.6|16398.6|16441.1|16433.1|16406.6|16398.6|89
1665766200000|2022-10-14 16:50:00|16407.1|16399.1|16400.6|16392.6|16407.6|16399.6|16392.6|16384.6|110
1665766500000|2022-10-14 16:55:00|16401.1|16393.1|16406.1|16398.1|16406.6|16398.6|16399.1|16391.1|53
1665766800000|2022-10-14 17:00:00|16407.1|16399.1|16420.6|16412.6|16428.6|16420.6|16402.1|16394.1|91
1665767100000|2022-10-14 17:05:00|16420.1|16412.1|16404.1|16396.1|16420.6|16412.6|16397.1|16389.1|122
1665767400000|2022-10-14 17:10:00|16404.6|16396.6|16403.6|16395.6|16423.1|16415.1|16402.6|16394.6|293
1665767700000|2022-10-14 17:15:00|16403.1|16395.1|16415.6|16407.6|16425.6|16417.6|16402.6|16394.6|72
1665768000000|2022-10-14 17:20:00|16415.1|16407.1|16412.1|16404.1|16420.6|16412.6|16395.1|16387.1|88
1665768300000|2022-10-14 17:25:00|16412.6|16404.6|16426.1|16418.1|16427.6|16419.6|16402.6|16394.6|80
1665768600000|2022-10-14 17:30:00|16425.6|16417.6|16433.6|16425.6|16440.1|16432.1|16420.1|16412.1|89
1665768900000|2022-10-14 17:35:00|16434.1|16426.1|16425.6|16417.6|16435.1|16427.1|16414.6|16406.6|52
1665769200000|2022-10-14 17:40:00|16425.1|16417.1|16413.1|16405.1|16435.1|16427.1|16410.6|16402.6|41
1665769500000|2022-10-14 17:45:00|16412.6|16404.6|16418.6|16410.6|16429.1|16421.1|16411.6|16403.6|22
1665769800000|2022-10-14 17:50:00|16418.1|16410.1|16418.1|16410.1|16419.6|16411.6|16407.1|16399.1|36
1665770100000|2022-10-14 17:55:00|16418.6|16410.6|16425.1|16417.1|16426.6|16418.6|16411.1|16403.1|64
1665770400000|2022-10-14 18:00:00|16426.1|16418.1|16416.6|16408.6|16426.1|16418.1|16408.6|16400.6|45
1665770700000|2022-10-14 18:05:00|16416.1|16408.1|16405.6|16397.6|16419.6|16411.6|16402.1|16394.1|58
1665771000000|2022-10-14 18:10:00|16405.1|16397.1|16398.6|16390.6|16406.1|16398.1|16394.6|16386.6|67
1665771300000|2022-10-14 18:15:00|16398.1|16390.1|16388.1|16380.1|16401.1|16393.1|16387.6|16379.6|127
1665771600000|2022-10-14 18:20:00|16388.6|16380.6|16388.1|16380.1|16392.1|16384.1|16384.1|16376.1|92
1665771900000|2022-10-14 18:25:00|16387.6|16379.6|16387.6|16379.6|16392.1|16384.1|16376.6|16368.6|176
1665772200000|2022-10-14 18:30:00|16387.1|16379.1|16378.6|16370.6|16388.6|16380.6|16374.1|16366.1|75
1665772500000|2022-10-14 18:35:00|16378.1|16370.1|16378.6|16370.6|16385.1|16377.1|16374.6|16366.6|43
1665772800000|2022-10-14 18:40:00|16379.1|16371.1|16375.6|16367.6|16380.6|16372.6|16367.1|16359.1|87
1665773100000|2022-10-14 18:45:00|16375.1|16367.1|16376.6|16368.6|16377.6|16369.6|16363.6|16355.6|309
1665773400000|2022-10-14 18:50:00|16377.1|16369.1|16372.6|16364.6|16377.1|16369.1|16370.1|16362.1|59
1665773700000|2022-10-14 18:55:00|16372.1|16364.1|16390.9|16360.9|16391.1|16374.1|16372.1|16360.9|95
1665774000000|2022-10-14 19:00:00|16390.6|16360.6|16404.2|16374.2|16412.4|16382.4|16390.4|16360.4|0
1665774300000|2022-10-14 19:05:00|16403.9|16373.9|16392.6|16362.6|16410.6|16380.6|16391.7|16361.7|0
1665774600000|2022-10-14 19:10:00|16392.4|16362.4|16369.5|16339.5|16394.4|16364.4|16368.1|16338.1|0
1665774900000|2022-10-14 19:15:00|16369.3|16339.3|16358|16328|16369.9|16339.9|16348.4|16318.4|0
1665775200000|2022-10-14 19:20:00|16358.1|16328.1|16368.9|16338.9|16370.3|16340.3|16356.2|16326.2|0
1665775500000|2022-10-14 19:25:00|16368.7|16338.7|16369.1|16339.1|16370.3|16340.3|16356.9|16326.9|0
1665775800000|2022-10-14 19:30:00|16368.8|16338.8|16379.9|16349.9|16379.9|16349.9|16357.6|16327.6|0
1665776100000|2022-10-14 19:35:00|16379.6|16349.6|16376.6|16346.6|16391.8|16361.8|16372.7|16342.7|0
1665776400000|2022-10-14 19:40:00|16376.8|16346.8|16376|16346|16379.8|16349.8|16368.1|16338.1|0
1665776700000|2022-10-14 19:45:00|16375.8|16345.8|16356.8|16326.8|16375.8|16345.8|16348.8|16318.8|0
1665777000000|2022-10-14 19:50:00|16355.8|16325.8|16349.6|16319.6|16367.4|16337.4|16347.3|16317.3|0
1665777300000|2022-10-14 19:55:00|16349.4|16319.4|16320.6|16290.6|16350.4|16320.4|16297.2|16267.2|0
1665777600000|2022-10-14 20:00:00|16321.4|16291.4|16316.7|16286.7|16327|16297|16313|16283|0
1665777900000|2022-10-14 20:05:00|16315.9|16285.9|16323|16293|16325.2|16295.2|16315.2|16285.2|0
1665778200000|2022-10-14 20:10:00|16323.9|16293.9|16330.1|16300.1|16332.8|16302.8|16320.2|16290.2|0
1665778500000|2022-10-14 20:15:00|16329.6|16299.6|16330.8|16300.8|16331.7|16301.7|16323.2|16293.2|0
1665778800000|2022-10-14 20:20:00|16330|16300|16325.7|16295.7|16330|16300|16322.9|16292.9|0
1665779100000|2022-10-14 20:25:00|16324.8|16294.8|16320.2|16290.2|16325.7|16295.7|16319.3|16289.3|0
1665779400000|2022-10-14 20:30:00|16319.4|16289.4|16322.9|16292.9|16323.8|16293.8|16318.4|16288.4|0
1665779700000|2022-10-14 20:35:00|16323.8|16293.8|16326.5|16296.5|16327.4|16297.4|16322.9|16292.9|0
1665780000000|2022-10-14 20:40:00|16327.3|16297.3|16325.1|16295.1|16327.4|16297.4|16324.1|16294.1|0
1665780300000|2022-10-14 20:45:00|16325.9|16295.9|16318.6|16288.6|16326.4|16296.4|16313.8|16283.8|0
1665780600000|2022-10-14 20:50:00|16319.4|16289.4|16320.7|16290.7|16322.1|16292.1|16316.3|16286.3|0
1665780900000|2022-10-14 20:55:00|16321.5|16291.5|16317.9|16287.9|16332.7|16302.7|16317.5|16287.5|0
1665957600000|2022-10-16 22:00:00|16301.2|16271.2|16308.7|16278.7|16313.2|16283.2|16292.8|16262.8|0
1665957900000|2022-10-16 22:05:00|16306.6|16276.6|16318.6|16288.6|16326.7|16296.7|16301.3|16271.3|0
1665958200000|2022-10-16 22:10:00|16320.3|16290.3|16325.2|16295.2|16325.6|16295.6|16317.2|16287.2|0
1665958500000|2022-10-16 22:15:00|16325.6|16295.6|16314.5|16284.5|16327|16297|16310.9|16280.9|0
1665958800000|2022-10-16 22:20:00|16314.9|16284.9|16311.2|16281.2|16315|16285|16304.4|16274.4|0
1665959100000|2022-10-16 22:25:00|16310.4|16280.4|16323.2|16293.2|16331.4|16301.4|16310.3|16280.3|0
1665959400000|2022-10-16 22:30:00|16322.8|16292.8|16323.8|16293.8|16329.8|16299.8|16320.5|16290.5|0
1665959700000|2022-10-16 22:35:00|16323|16293|16325.2|16295.2|16332.1|16302.1|16322.9|16292.9|0
1665960000000|2022-10-16 22:40:00|16325.6|16295.6|16320.9|16290.9|16325.7|16295.7|16319.3|16289.3|0
1665960300000|2022-10-16 22:45:00|16321.3|16291.3|16336.2|16306.2|16337.6|16307.6|16320.9|16290.9|0
1665960600000|2022-10-16 22:50:00|16335.8|16305.8|16328|16298|16337.9|16307.9|16328|16298|0
1665960900000|2022-10-16 22:55:00|16327.6|16297.6|16331.1|16301.1|16332|16302|16326.6|16296.6|0
1665961200000|2022-10-16 23:00:00|16331.5|16301.5|16340.1|16310.1|16340.1|16310.1|16329.3|16299.3|0
1665961500000|2022-10-16 23:05:00|16340.5|16310.5|16335.5|16305.5|16342.1|16312.1|16331.2|16301.2|0
1665961800000|2022-10-16 23:10:00|16335.1|16305.1|16394.4|16364.4|16397.1|16367.1|16335|16305|0
1665962100000|2022-10-16 23:15:00|16395.2|16365.2|16389.3|16359.3|16399.8|16369.8|16389.3|16359.3|0
1665962400000|2022-10-16 23:20:00|16388.6|16358.6|16376.6|16346.6|16389.6|16359.6|16371|16341|0
1665962700000|2022-10-16 23:25:00|16376.4|16346.4|16384.9|16354.9|16386.3|16356.3|16375.6|16345.6|0
1665963000000|2022-10-16 23:30:00|16384.5|16354.5|16399.3|16369.3|16399.8|16369.8|16383.6|16353.6|0
1665963300000|2022-10-16 23:35:00|16398.9|16368.9|16405.4|16375.4|16413.6|16383.6|16398.9|16368.9|0
1665963600000|2022-10-16 23:40:00|16405.8|16375.8|16404.4|16374.4|16409.1|16379.1|16401.6|16371.6|0
1665963900000|2022-10-16 23:45:00|16405.2|16375.2|16420.1|16390.1|16422.7|16392.7|16404.4|16374.4|0
1665964200000|2022-10-16 23:50:00|16420.5|16390.5|16436.4|16406.4|16436.4|16406.4|16420.1|16390.1|0
1665964500000|2022-10-16 23:55:00|16437.3|16407.3|16431.3|16401.3|16437.3|16407.3|16427.2|16397.2|0
1665964800000|2022-10-17 00:00:00|16431.7|16401.7|16420.8|16390.8|16431.7|16401.7|16414.4|16384.4|0
1665965100000|2022-10-17 00:05:00|16420.3|16390.3|16420.5|16390.5|16424.2|16394.2|16415.2|16385.2|0
1665965400000|2022-10-17 00:10:00|16419.7|16389.7|16407.5|16377.5|16420.5|16390.5|16407.5|16377.5|0
1665965700000|2022-10-17 00:15:00|16406.7|16376.7|16375.1|16345.1|16406.7|16376.7|16370.4|16340.4|0
1665966000000|2022-10-17 00:20:00|16374.3|16344.3|16389.3|16359.3|16389.3|16359.3|16374.3|16344.3|0
1665966300000|2022-10-17 00:25:00|16390.1|16360.1|16371.8|16341.8|16390.1|16360.1|16368.7|16338.7|0
1665966600000|2022-10-17 00:30:00|16371.4|16341.4|16376.7|16346.7|16384.1|16354.1|16367.4|16337.4|0
1665966900000|2022-10-17 00:35:00|16376.5|16346.5|16379.6|16349.6|16389.3|16359.3|16371.5|16341.5|0
1665967200000|2022-10-17 00:40:00|16380|16350|16385.7|16355.7|16388.9|16358.9|16376.3|16346.3|0
1665967500000|2022-10-17 00:45:00|16386.1|16356.1|16392.9|16362.9|16393.7|16363.7|16380.4|16350.4|0
1665967800000|2022-10-17 00:50:00|16392.1|16362.1|16387.4|16357.4|16393.7|16363.7|16379.8|16349.8|0
1665968100000|2022-10-17 00:55:00|16388.2|16358.2|16391.6|16361.6|16392.1|16362.1|16381.1|16351.1|0
1665968400000|2022-10-17 01:00:00|16392.1|16362.1|16408.8|16378.8|16410.4|16380.4|16374.5|16344.5|0
1665968700000|2022-10-17 01:05:00|16407.9|16377.9|16391.5|16361.5|16414.6|16384.6|16389.8|16359.8|0
1665969000000|2022-10-17 01:10:00|16390.6|16360.6|16381.3|16351.3|16394.3|16364.3|16379|16349|0
1665969300000|2022-10-17 01:15:00|16375.6|16345.6|16465.1|16460.1|16468.1|16463.1|16355.1|16344.8|3390
1665969600000|2022-10-17 01:20:00|16470.6|16465.6|16498.6|16493.6|16504.1|16499.1|16465.6|16460.6|1494
1665969900000|2022-10-17 01:25:00|16501.6|16496.6|16503.6|16498.6|16507.1|16502.1|16484.6|16479.6|937
1665970200000|2022-10-17 01:30:00|16504.1|16499.1|16573.1|16568.1|16589.1|16584.1|16454.6|16449.6|6045
1665970500000|2022-10-17 01:35:00|16568.1|16563.1|16547.6|16542.6|16577.1|16572.1|16518.1|16513.1|3040
1665970800000|2022-10-17 01:40:00|16548.1|16543.1|16468.1|16463.1|16549.6|16544.6|16444.6|16439.6|2866
1665971100000|2022-10-17 01:45:00|16470.1|16465.1|16522.1|16517.1|16537.1|16532.1|16455.1|16450.1|2639
1665971400000|2022-10-17 01:50:00|16521.6|16516.6|16492.6|16487.6|16523.1|16518.1|16437.1|16432.1|2342
1665971700000|2022-10-17 01:55:00|16493.1|16488.1|16434.8|16429.8|16493.1|16488.1|16424.8|16419.8|1822
1665972000000|2022-10-17 02:00:00|16435.8|16430.8|16425.3|16420.3|16448.8|16443.8|16388.3|16383.3|2639
1665972300000|2022-10-17 02:05:00|16427.3|16422.3|16416.8|16411.8|16436.8|16431.8|16393.8|16388.8|1655
1665972600000|2022-10-17 02:10:00|16416.3|16411.3|16430.8|16425.8|16441.8|16436.8|16396.8|16391.8|1489
1665972900000|2022-10-17 02:15:00|16429.8|16424.8|16359.8|16354.8|16447.8|16442.8|16355.8|16350.8|2287
1665973200000|2022-10-17 02:20:00|16360.8|16355.8|16365.3|16360.3|16384.8|16379.8|16335.3|16330.3|2172
1665973500000|2022-10-17 02:25:00|16365.8|16360.8|16339.8|16334.8|16371.8|16366.8|16324.8|16319.8|1829
1665973800000|2022-10-17 02:30:00|16339.3|16334.3|16325.8|16320.8|16356.8|16351.8|16318.8|16313.8|1518
1665974100000|2022-10-17 02:35:00|16325.3|16320.3|16327.8|16322.8|16337.3|16332.3|16304.8|16299.8|1507
1665974400000|2022-10-17 02:40:00|16326.3|16321.3|16354.8|16349.8|16366.3|16361.3|16314.8|16309.8|1714
1665974700000|2022-10-17 02:45:00|16353.8|16348.8|16397.3|16392.3|16403.8|16398.8|16350.8|16345.8|2033
1665975000000|2022-10-17 02:50:00|16397.8|16392.8|16369.8|16364.8|16401.8|16396.8|16349.8|16344.8|1664
1665975300000|2022-10-17 02:55:00|16365.8|16360.8|16361.3|16356.3|16375.8|16370.8|16354.8|16349.8|657
1665975600000|2022-10-17 03:00:00|16360.8|16355.8|16341.8|16336.8|16372.3|16367.3|16340.8|16335.8|1047
1665975900000|2022-10-17 03:05:00|16342.3|16337.3|16344.3|16339.3|16356.3|16351.3|16321.3|16316.3|1039
1665976200000|2022-10-17 03:10:00|16343.8|16338.8|16328.8|16323.8|16348.3|16343.3|16318.8|16313.8|765
1665976500000|2022-10-17 03:15:00|16327.8|16322.8|16343.8|16338.8|16356.8|16351.8|16324.8|16319.8|827
1665976800000|2022-10-17 03:20:00|16344.3|16339.3|16360.8|16355.8|16383.8|16378.8|16336.8|16331.8|1374
1665977100000|2022-10-17 03:25:00|16360.3|16355.3|16375.8|16370.8|16377.3|16372.3|16351.8|16346.8|706
1665977400000|2022-10-17 03:30:00|16377.3|16372.3|16374.3|16369.3|16390.8|16385.8|16370.3|16365.3|690
1665977700000|2022-10-17 03:35:00|16374.8|16369.8|16388.8|16383.8|16394.8|16389.8|16370.3|16365.3|752
1665978000000|2022-10-17 03:40:00|16389.3|16384.3|16373.3|16368.3|16396.3|16391.3|16371.3|16366.3|666
1665978300000|2022-10-17 03:45:00|16372.8|16367.8|16383.3|16378.3|16389.3|16384.3|16368.8|16363.8|698
1665978600000|2022-10-17 03:50:00|16382.8|16377.8|16390.8|16385.8|16396.3|16391.3|16382.8|16377.8|502
1665978900000|2022-10-17 03:55:00|16390.3|16385.3|16397.8|16392.8|16412.3|16407.3|16387.8|16382.8|792
1665979200000|2022-10-17 04:00:00|16412.5|16382.5|16406.5|16376.5|16412.5|16382.5|16405.7|16375.7|0
1665979500000|2022-10-17 04:05:00|16400.5|16370.5|16398.2|16368.2|16402.2|16372.2|16398.2|16368.2|0
1665979800000|2022-10-17 04:10:00|16398.6|16368.6|16405.7|16375.7|16407.3|16377.3|16395.9|16365.9|0
1665980100000|2022-10-17 04:15:00|16406.1|16376.1|16405.7|16375.7|16406.5|16376.5|16402.9|16372.9|0
1665980400000|2022-10-17 04:20:00|16406.5|16376.5|16399.5|16369.5|16406.5|16376.5|16398.5|16368.5|0
1665980700000|2022-10-17 04:25:00|16399.1|16369.1|16389.7|16359.7|16399.1|16369.1|16388.5|16358.5|0
1665981000000|2022-10-17 04:30:00|16389.5|16359.5|16396.7|16366.7|16397.6|16367.6|16389.4|16359.4|0
1665981300000|2022-10-17 04:35:00|16396.5|16366.5|16400.3|16370.3|16402.8|16372.8|16395.7|16365.7|0
1665981600000|2022-10-17 04:40:00|16399.9|16369.9|16402.3|16372.3|16402.3|16372.3|16398.8|16368.8|0
1665981900000|2022-10-17 04:45:00|16402.1|16372.1|16403.3|16373.3|16404.1|16374.1|16399.2|16369.2|0
1665982200000|2022-10-17 04:50:00|16403.7|16373.7|16403.3|16373.3|16405|16375|16401.3|16371.3|0
1665982500000|2022-10-17 04:55:00|16402.5|16372.5|16412.1|16382.1|16413|16383|16400.5|16370.5|0
1665982800000|2022-10-17 05:00:00|16411.3|16381.3|16409.8|16404.8|16419.3|16414.3|16377.8|16372.8|1472
1665983100000|2022-10-17 05:05:00|16409.3|16404.3|16451.3|16446.3|16461.8|16456.8|16396.8|16391.8|2234
1665983400000|2022-10-17 05:10:00|16451.8|16446.8|16446.8|16441.8|16489.8|16484.8|16438.3|16433.3|1804
1665983700000|2022-10-17 05:15:00|16447.8|16442.8|16492.8|16487.8|16493.8|16488.8|16447.3|16442.3|1331
1665984000000|2022-10-17 05:20:00|16492.3|16487.3|16507.3|16502.3|16523.3|16518.3|16479.8|16474.8|1745
1665984300000|2022-10-17 05:25:00|16505.8|16500.8|16502.8|16497.8|16529.8|16524.8|16486.8|16481.8|1631
1665984600000|2022-10-17 05:30:00|16502.3|16497.3|16473.8|16468.8|16509.8|16504.8|16456.3|16451.3|1536
1665984900000|2022-10-17 05:35:00|16474.3|16469.3|16465.3|16460.3|16479.3|16474.3|16447.8|16442.8|991
1665985200000|2022-10-17 05:40:00|16465.8|16460.8|16483.8|16478.8|16487.3|16482.3|16455.8|16450.8|762
1665985500000|2022-10-17 05:45:00|16485.8|16480.8|16494.8|16489.8|16495.3|16490.3|16461.3|16456.3|840
1665985800000|2022-10-17 05:50:00|16493.8|16488.8|16528.8|16523.8|16542.3|16537.3|16489.8|16484.8|1995
1665986100000|2022-10-17 05:55:00|16529.3|16524.3|16518.8|16513.8|16551.3|16546.3|16505.3|16500.3|1418
1665986400000|2022-10-17 06:00:00|16519.8|16514.8|16500.8|16495.8|16524.3|16519.3|16492.3|16487.3|791
1665986700000|2022-10-17 06:05:00|16500.3|16495.3|16503.3|16498.3|16513.8|16508.8|16489.8|16484.8|822
1665987000000|2022-10-17 06:10:00|16500.8|16495.8|16527.8|16522.8|16530.3|16525.3|16477.8|16472.8|1382
1665987300000|2022-10-17 06:15:00|16528.3|16523.3|16516.3|16511.3|16535.8|16530.8|16508.8|16503.8|752
1665987600000|2022-10-17 06:20:00|16514.3|16509.3|16517.8|16512.8|16520.3|16515.3|16497.3|16492.3|684
1665987900000|2022-10-17 06:25:00|16517.3|16512.3|16526.3|16521.3|16539.8|16534.8|16509.3|16504.3|706
1665988200000|2022-10-17 06:30:00|16524.8|16519.8|16520.8|16515.8|16543.3|16538.3|16509.3|16504.3|818
1665988500000|2022-10-17 06:35:00|16521.3|16516.3|16518.8|16513.8|16530.8|16525.8|16508.8|16503.8|505
1665988800000|2022-10-17 06:40:00|16518.3|16513.3|16548.8|16543.8|16551.3|16546.3|16517.8|16512.8|802
1665989100000|2022-10-17 06:45:00|16548.3|16543.3|16567.8|16562.8|16569.8|16564.8|16545.8|16540.8|1296
1665989400000|2022-10-17 06:50:00|16568.3|16563.3|16526.3|16521.3|16568.3|16563.3|16523.8|16518.8|871
1665989700000|2022-10-17 06:55:00|16526.8|16521.8|16512.3|16507.3|16545.8|16540.8|16512.3|16507.3|773
1665990000000|2022-10-17 07:00:00|16513.8|16508.8|16569.8|16564.8|16569.8|16564.8|16501.3|16496.3|1521
1665990300000|2022-10-17 07:05:00|16572.8|16567.8|16583.8|16578.8|16602.3|16597.3|16566.3|16561.3|2266
1665990600000|2022-10-17 07:10:00|16584.3|16579.3|16540.3|16535.3|16588.8|16583.8|16538.3|16533.3|1010
1665990900000|2022-10-17 07:15:00|16540.8|16535.8|16506.3|16501.3|16548.8|16543.8|16495.8|16490.8|1555
1665991200000|2022-10-17 07:20:00|16505.3|16500.3|16507.3|16502.3|16520.8|16515.8|16491.8|16486.8|1104
1665991500000|2022-10-17 07:25:00|16506.8|16501.8|16524.8|16519.8|16526.3|16521.3|16496.8|16491.8|967
1665991800000|2022-10-17 07:30:00|16525.3|16520.3|16521.3|16516.3|16536.3|16531.3|16505.8|16500.8|949
1665992100000|2022-10-17 07:35:00|16521.8|16516.8|16561.8|16556.8|16566.8|16561.8|16519.8|16514.8|1062
1665992400000|2022-10-17 07:40:00|16560.8|16555.8|16656.8|16651.8|16720.3|16715.3|16560.3|16555.3|4022
1665992700000|2022-10-17 07:45:00|16655.3|16650.3|16650.3|16645.3|16742.3|16737.3|16645.8|16640.8|3505
1665993000000|2022-10-17 07:50:00|16649.8|16644.8|16684.8|16679.8|16697.3|16692.3|16621.8|16616.8|2356
1665993300000|2022-10-17 07:55:00|16683.8|16678.8|16650.3|16645.3|16683.8|16678.8|16647.3|16642.3|1707
1665993600000|2022-10-17 08:00:00|16649.8|16644.8|16594.8|16589.8|16649.8|16644.8|16594.3|16589.3|2336
1665993900000|2022-10-17 08:05:00|16594.3|16589.3|16557.3|16552.3|16601.8|16596.8|16551.8|16546.8|3304
1665994200000|2022-10-17 08:10:00|16558.8|16553.8|16570.8|16565.8|16584.3|16579.3|16550.3|16545.3|1643
1665994500000|2022-10-17 08:15:00|16570.3|16565.3|16560.3|16555.3|16570.3|16565.3|16550.3|16545.3|949
1665994800000|2022-10-17 08:20:00|16559.8|16554.8|16566.8|16561.8|16575.3|16570.3|16555.8|16550.8|671
1665995100000|2022-10-17 08:25:00|16565.8|16560.8|16552.8|16547.8|16565.8|16560.8|16549.3|16544.3|907
1665995400000|2022-10-17 08:30:00|16563.6|16533.6|16558|16528|16568.2|16538.2|16555.6|16525.6|1
1665995700000|2022-10-17 08:35:00|16557.1|16527.1|16578.2|16548.2|16580.7|16550.7|16557.1|16527.1|0
1665996000000|2022-10-17 08:40:00|16578.7|16548.7|16572.3|16542.3|16581.9|16551.9|16568.6|16538.6|0
1665996300000|2022-10-17 08:45:00|16571.9|16541.9|16560.8|16530.8|16580.5|16550.5|16552.3|16522.3|0
1665996600000|2022-10-17 08:50:00|16561.2|16531.2|16582.2|16552.2|16583.8|16553.8|16561.2|16531.2|0
1665996900000|2022-10-17 08:55:00|16581.8|16551.8|16577.6|16547.6|16588.7|16558.7|16570.7|16540.7|0
1665997200000|2022-10-17 09:00:00|16577.2|16547.2|16594.9|16564.9|16595.3|16565.3|16574.1|16544.1|0
1665997500000|2022-10-17 09:05:00|16594.5|16564.5|16598.7|16568.7|16603.6|16573.6|16588.7|16558.7|0
1665997800000|2022-10-17 09:10:00|16599.1|16569.1|16599.2|16569.2|16601.1|16571.1|16588.2|16558.2|0
1665998100000|2022-10-17 09:15:00|16599.6|16569.6|16564.3|16556.3|16599.6|16577.3|16563.3|16555.3|195
1665998400000|2022-10-17 09:20:00|16564.8|16556.8|16566.3|16558.3|16568.3|16560.3|16559.8|16551.8|91
1665998700000|2022-10-17 09:25:00|16565.8|16557.8|16580.8|16572.8|16581.3|16573.3|16561.8|16553.8|87
1665999000000|2022-10-17 09:30:00|16581.3|16573.3|16594.8|16586.8|16599.8|16591.8|16577.8|16569.8|127
1665999300000|2022-10-17 09:35:00|16594.3|16586.3|16612.3|16604.3|16614.8|16606.8|16591.8|16583.8|181
1665999600000|2022-10-17 09:40:00|16612.8|16604.8|16600.8|16592.8|16613.8|16605.8|16597.3|16589.3|147
1665999900000|2022-10-17 09:45:00|16601.8|16593.8|16607.8|16599.8|16612.8|16604.8|16601.8|16593.8|92
1666000200000|2022-10-17 09:50:00|16608.3|16600.3|16611.8|16603.8|16613.3|16605.3|16605.3|16597.3|57
1666000500000|2022-10-17 09:55:00|16611.3|16603.3|16611.8|16603.8|16613.3|16605.3|16603.3|16595.3|32
1666000800000|2022-10-17 10:00:00|16610.8|16602.8|16618.8|16610.8|16630.8|16622.8|16606.8|16598.8|88
1666001100000|2022-10-17 10:05:00|16619.3|16611.3|16643.8|16635.8|16652.8|16644.8|16615.8|16607.8|157
1666001400000|2022-10-17 10:10:00|16643.3|16635.3|16636.3|16628.3|16652.3|16644.3|16628.3|16620.3|99
1666001700000|2022-10-17 10:15:00|16636.8|16628.8|16622.8|16614.8|16638.8|16630.8|16618.8|16610.8|60
1666002000000|2022-10-17 10:20:00|16622.3|16614.3|16614.8|16606.8|16623.3|16615.3|16611.8|16603.8|56
1666002300000|2022-10-17 10:25:00|16615.3|16607.3|16609.3|16601.3|16616.3|16608.3|16607.8|16599.8|131
1666002600000|2022-10-17 10:30:00|16609.8|16601.8|16616.8|16608.8|16621.8|16613.8|16609.8|16601.8|56
1666002900000|2022-10-17 10:35:00|16617.3|16609.3|16598.8|16590.8|16617.3|16609.3|16598.3|16590.3|106
1666003200000|2022-10-17 10:40:00|16598.3|16590.3|16594.8|16586.8|16603.3|16595.3|16591.3|16583.3|72
1666003500000|2022-10-17 10:45:00|16595.3|16587.3|16602.3|16594.3|16605.8|16597.8|16591.8|16583.8|97
1666003800000|2022-10-17 10:50:00|16602.8|16594.8|16614.3|16606.3|16616.3|16608.3|16600.8|16592.8|39
1666004100000|2022-10-17 10:55:00|16613.8|16605.8|16628.3|16620.3|16631.3|16623.3|16612.3|16604.3|119
1666004400000|2022-10-17 11:00:00|16628.8|16620.8|16606.8|16598.8|16628.8|16620.8|16605.8|16597.8|75
1666004700000|2022-10-17 11:05:00|16607.8|16599.8|16617.3|16609.3|16619.3|16611.3|16606.3|16598.3|38
1666005000000|2022-10-17 11:10:00|16616.8|16608.8|16618.8|16610.8|16622.3|16614.3|16613.8|16605.8|34
1666005300000|2022-10-17 11:15:00|16618.3|16610.3|16627.8|16619.8|16627.8|16619.8|16616.8|16608.8|38
1666005600000|2022-10-17 11:20:00|16627.3|16619.3|16630.8|16622.8|16637.3|16629.3|16626.8|16618.8|95
1666005900000|2022-10-17 11:25:00|16631.3|16623.3|16621.3|16613.3|16641.8|16633.8|16620.3|16612.3|49
1666006200000|2022-10-17 11:30:00|16620.8|16612.8|16619.8|16611.8|16625.8|16617.8|16617.8|16609.8|40
1666006500000|2022-10-17 11:35:00|16619.3|16611.3|16631.8|16623.8|16631.8|16623.8|16618.8|16610.8|41
1666006800000|2022-10-17 11:40:00|16631.3|16623.3|16618.3|16610.3|16633.3|16625.3|16618.3|16610.3|59
1666007100000|2022-10-17 11:45:00|16618.8|16610.8|16620.3|16612.3|16627.3|16619.3|16618.8|16610.8|134
1666007400000|2022-10-17 11:50:00|16618.8|16610.8|16624.3|16616.3|16625.8|16617.8|16616.3|16608.3|50
1666007700000|2022-10-17 11:55:00|16624.8|16616.8|16635.3|16627.3|16642.3|16634.3|16624.3|16616.3|161
1666008000000|2022-10-17 12:00:00|16634.8|16626.8|16639.8|16631.8|16645.8|16637.8|16629.3|16621.3|121
1666008300000|2022-10-17 12:05:00|16639.3|16631.3|16640.8|16632.8|16651.8|16643.8|16632.8|16624.8|272
1666008600000|2022-10-17 12:10:00|16642.8|16634.8|16627.8|16619.8|16648.3|16640.3|16625.3|16617.3|66
1666008900000|2022-10-17 12:15:00|16627.3|16619.3|16632.8|16624.8|16634.8|16626.8|16624.8|16616.8|46
1666009200000|2022-10-17 12:20:00|16633.3|16625.3|16651.3|16643.3|16660.3|16652.3|16631.8|16623.8|153
1666009500000|2022-10-17 12:25:00|16651.8|16643.8|16645.3|16637.3|16657.8|16649.8|16640.8|16632.8|95
1666009800000|2022-10-17 12:30:00|16644.8|16636.8|16646.8|16638.8|16650.8|16642.8|16633.8|16625.8|119
1666010100000|2022-10-17 12:35:00|16646.3|16638.3|16645.8|16637.8|16654.8|16646.8|16643.3|16635.3|60
1666010400000|2022-10-17 12:40:00|16646.3|16638.3|16668.8|16660.8|16681.8|16673.8|16646.3|16638.3|213
1666010700000|2022-10-17 12:45:00|16668.3|16660.3|16664.8|16656.8|16673.8|16665.8|16658.8|16650.8|80
1666011000000|2022-10-17 12:50:00|16664.3|16656.3|16679.3|16671.3|16679.8|16671.8|16663.8|16655.8|112
1666011300000|2022-10-17 12:55:00|16679.8|16671.8|16675.3|16667.3|16687.3|16679.3|16672.8|16664.8|177
1666011600000|2022-10-17 13:00:00|16675.8|16667.8|16684.3|16676.3|16691.3|16683.3|16675.8|16667.8|138
1666011900000|2022-10-17 13:05:00|16683.8|16675.8|16676.3|16668.3|16686.8|16678.8|16669.8|16661.8|125
1666012200000|2022-10-17 13:10:00|16676.8|16668.8|16698.3|16690.3|16700.8|16692.8|16674.8|16666.8|127
1666012500000|2022-10-17 13:15:00|16698.8|16690.8|16692.8|16684.8|16699.3|16691.3|16689.8|16681.8|69
1666012800000|2022-10-17 13:20:00|16693.3|16685.3|16685.8|16677.8|16696.8|16688.8|16677.3|16669.3|98
1666013100000|2022-10-17 13:25:00|16685.3|16677.3|16712.3|16704.3|16714.3|16706.3|16682.8|16674.8|174
1666013400000|2022-10-17 13:30:00|16710.3|16702.3|16729.3|16721.3|16738.8|16730.8|16706.3|16698.3|691
1666013700000|2022-10-17 13:35:00|16728.8|16720.8|16802.3|16794.3|16817.3|16809.3|16725.8|16717.8|1050
1666014000000|2022-10-17 13:40:00|16802.8|16794.8|16789.3|16781.3|16834.8|16826.8|16780.8|16772.8|639
1666014300000|2022-10-17 13:45:00|16787.3|16779.3|16800.3|16792.3|16800.3|16792.3|16765.8|16757.8|535
1666014600000|2022-10-17 13:50:00|16800.8|16792.8|16780.3|16772.3|16810.8|16802.8|16771.3|16763.3|457
1666014900000|2022-10-17 13:55:00|16779.3|16771.3|16775.8|16767.8|16784.3|16776.3|16756.3|16748.3|356
1666015200000|2022-10-17 14:00:00|16776.3|16768.3|16799.8|16791.8|16799.8|16791.8|16765.3|16757.3|364
1666015500000|2022-10-17 14:05:00|16800.3|16792.3|16798.8|16790.8|16812.3|16804.3|16787.8|16779.8|295
1666015800000|2022-10-17 14:10:00|16799.3|16791.3|16854.8|16846.8|16858.8|16850.8|16798.3|16790.3|421
1666016100000|2022-10-17 14:15:00|16855.3|16847.3|16828.3|16820.3|16857.3|16849.3|16815.8|16807.8|446
1666016400000|2022-10-17 14:20:00|16827.8|16819.8|16828.8|16820.8|16844.3|16836.3|16823.3|16815.3|263
1666016700000|2022-10-17 14:25:00|16828.3|16820.3|16828.3|16820.3|16831.8|16823.8|16815.8|16807.8|235
1666017000000|2022-10-17 14:30:00|16828.8|16820.8|16831.8|16823.8|16865.8|16857.8|16821.3|16813.3|511
1666017300000|2022-10-17 14:35:00|16832.3|16824.3|16860.3|16852.3|16863.8|16855.8|16832.3|16824.3|304
1666017600000|2022-10-17 14:40:00|16860.8|16852.8|16871.3|16863.3|16876.8|16868.8|16855.8|16847.8|321
1666017900000|2022-10-17 14:45:00|16870.8|16862.8|16853.8|16845.8|16875.3|16867.3|16846.8|16838.8|377
1666018200000|2022-10-17 14:50:00|16853.3|16845.3|16823.8|16815.8|16853.3|16845.3|16812.8|16804.8|505
1666018500000|2022-10-17 14:55:00|16824.3|16816.3|16832.3|16824.3|16833.8|16825.8|16814.3|16806.3|219
1666018800000|2022-10-17 15:00:00|16831.8|16823.8|16839.3|16831.3|16851.3|16843.3|16830.3|16822.3|258
1666019100000|2022-10-17 15:05:00|16838.8|16830.8|16824.3|16816.3|16848.8|16840.8|16820.8|16812.8|148
1666019400000|2022-10-17 15:10:00|16825.8|16817.8|16832.8|16824.8|16848.8|16840.8|16825.8|16817.8|152
1666019700000|2022-10-17 15:15:00|16831.3|16823.3|16813.3|16805.3|16831.8|16823.8|16808.3|16800.3|242
1666020000000|2022-10-17 15:20:00|16811.3|16803.3|16834.8|16826.8|16838.3|16830.3|16811.3|16803.3|242
1666020300000|2022-10-17 15:25:00|16834.3|16826.3|16848.3|16840.3|16849.8|16841.8|16828.3|16820.3|159
1666020600000|2022-10-17 15:30:00|16847.8|16839.8|16850.3|16842.3|16853.8|16845.8|16835.3|16827.3|179
1666020900000|2022-10-17 15:35:00|16849.8|16841.8|16871.3|16863.3|16871.3|16863.3|16847.8|16839.8|281
1666021200000|2022-10-17 15:40:00|16871.8|16863.8|16881.8|16873.8|16888.8|16880.8|16870.3|16862.3|336
1666021500000|2022-10-17 15:45:00|16881.3|16873.3|16890.3|16882.3|16891.3|16883.3|16874.8|16866.8|146
1666021800000|2022-10-17 15:50:00|16889.8|16881.8|16893.8|16885.8|16894.3|16886.3|16880.8|16872.8|228
1666022100000|2022-10-17 15:55:00|16894.3|16886.3|16880.8|16872.8|16894.8|16886.8|16877.3|16869.3|102
1666022400000|2022-10-17 16:00:00|16880.3|16872.3|16881.3|16873.3|16886.3|16878.3|16875.8|16867.8|58
1666022700000|2022-10-17 16:05:00|16880.8|16872.8|16897.3|16889.3|16898.3|16890.3|16879.3|16871.3|133
1666023000000|2022-10-17 16:10:00|16896.8|16888.8|16876.8|16868.8|16897.3|16889.3|16865.3|16857.3|209
1666023300000|2022-10-17 16:15:00|16876.3|16868.3|16866.3|16858.3|16879.8|16871.8|16863.3|16855.3|119
1666023600000|2022-10-17 16:20:00|16865.8|16857.8|16868.3|16860.3|16870.8|16862.8|16856.3|16848.3|152
1666023900000|2022-10-17 16:25:00|16867.8|16859.8|16870.3|16862.3|16880.3|16872.3|16862.3|16854.3|118
1666024200000|2022-10-17 16:30:00|16870.8|16862.8|16881.3|16873.3|16883.8|16875.8|16867.3|16859.3|90
1666024500000|2022-10-17 16:35:00|16880.8|16872.8|16870.3|16862.3|16884.8|16876.8|16864.3|16856.3|74
1666024800000|2022-10-17 16:40:00|16869.8|16861.8|16856.8|16848.8|16870.3|16862.3|16848.8|16840.8|96
1666025100000|2022-10-17 16:45:00|16857.3|16849.3|16866.8|16858.8|16871.3|16863.3|16847.8|16839.8|124
1666025400000|2022-10-17 16:50:00|16866.3|16858.3|16878.8|16870.8|16879.3|16871.3|16861.8|16853.8|62
1666025700000|2022-10-17 16:55:00|16879.3|16871.3|16860.3|16852.3|16879.3|16871.3|16858.8|16850.8|65
1666026000000|2022-10-17 17:00:00|16859.3|16851.3|16853.3|16845.3|16863.3|16855.3|16841.8|16833.8|81
1666026300000|2022-10-17 17:05:00|16854.8|16846.8|16858.3|16850.3|16865.8|16857.8|16854.3|16846.3|50
1666026600000|2022-10-17 17:10:00|16857.8|16849.8|16863.8|16855.8|16870.8|16862.8|16857.3|16849.3|69
1666026900000|2022-10-17 17:15:00|16863.3|16855.3|16855.3|16847.3|16873.8|16865.8|16853.3|16845.3|58
1666027200000|2022-10-17 17:20:00|16855.8|16847.8|16879.8|16871.8|16880.3|16872.3|16851.3|16843.3|86
1666027500000|2022-10-17 17:25:00|16879.3|16871.3|16871.3|16863.3|16879.3|16871.3|16867.3|16859.3|45
1666027800000|2022-10-17 17:30:00|16870.8|16862.8|16863.8|16855.8|16872.8|16864.8|16860.3|16852.3|52
1666028100000|2022-10-17 17:35:00|16863.3|16855.3|16872.3|16864.3|16873.3|16865.3|16860.8|16852.8|43
1666028400000|2022-10-17 17:40:00|16871.8|16863.8|16859.3|16851.3|16873.3|16865.3|16855.8|16847.8|69
1666028700000|2022-10-17 17:45:00|16859.8|16851.8|16873.3|16865.3|16876.3|16868.3|16859.3|16851.3|50
1666029000000|2022-10-17 17:50:00|16873.8|16865.8|16874.8|16866.8|16878.3|16870.3|16869.3|16861.3|35
1666029300000|2022-10-17 17:55:00|16874.3|16866.3|16872.3|16864.3|16874.8|16866.8|16867.3|16859.3|42
1666029600000|2022-10-17 18:00:00|16871.8|16863.8|16862.8|16854.8|16885.8|16877.8|16861.8|16853.8|111
1666029900000|2022-10-17 18:05:00|16862.3|16854.3|16864.3|16856.3|16865.8|16857.8|16857.3|16849.3|60
1666030200000|2022-10-17 18:10:00|16864.8|16856.8|16855.3|16847.3|16870.8|16862.8|16853.3|16845.3|68
1666030500000|2022-10-17 18:15:00|16854.8|16846.8|16858.3|16850.3|16859.8|16851.8|16848.3|16840.3|55
1666030800000|2022-10-17 18:20:00|16857.8|16849.8|16846.3|16838.3|16858.8|16850.8|16844.8|16836.8|71
1666031100000|2022-10-17 18:25:00|16846.8|16838.8|16846.3|16838.3|16848.3|16840.3|16833.8|16825.8|62
1666031400000|2022-10-17 18:30:00|16846.8|16838.8|16837.8|16829.8|16848.3|16840.3|16836.3|16828.3|40
1666031700000|2022-10-17 18:35:00|16838.3|16830.3|16845.3|16837.3|16848.8|16840.8|16836.3|16828.3|114
1666032000000|2022-10-17 18:40:00|16846.8|16838.8|16856.3|16848.3|16857.3|16849.3|16844.3|16836.3|51
1666032300000|2022-10-17 18:45:00|16856.8|16848.8|16854.8|16846.8|16859.3|16851.3|16847.8|16839.8|82
1666032600000|2022-10-17 18:50:00|16855.3|16847.3|16852.8|16844.8|16855.3|16847.3|16845.8|16837.8|176
1666032900000|2022-10-17 18:55:00|16853.3|16845.3|16866.4|16836.4|16866.4|16850.8|16846.8|16836.1|117
1666033200000|2022-10-17 19:00:00|16866.1|16836.1|16846.5|16816.5|16866.4|16836.4|16839.6|16809.6|0
1666033500000|2022-10-17 19:05:00|16846.9|16816.9|16845.5|16815.5|16856.7|16826.7|16841.7|16811.7|0
1666033800000|2022-10-17 19:10:00|16845.3|16815.3|16851.1|16821.1|16852|16822|16840.8|16810.8|0
1666034100000|2022-10-17 19:15:00|16850.8|16820.8|16848.8|16818.8|16853.6|16823.6|16842.6|16812.6|0
1666034400000|2022-10-17 19:20:00|16848.6|16818.6|16853.8|16823.8|16854|16824|16834.9|16804.9|0
1666034700000|2022-10-17 19:25:00|16853.6|16823.6|16869.8|16839.8|16870.5|16840.5|16852.4|16822.4|0
1666035000000|2022-10-17 19:30:00|16869.5|16839.5|16870.9|16840.9|16877|16847|16866.8|16836.8|0
1666035300000|2022-10-17 19:35:00|16870.7|16840.7|16865.8|16835.8|16872.6|16842.6|16865.1|16835.1|0
1666035600000|2022-10-17 19:40:00|16865.6|16835.6|16873.1|16843.1|16874.1|16844.1|16859.2|16829.2|0
1666035900000|2022-10-17 19:45:00|16872.9|16842.9|16857.5|16827.5|16874.5|16844.5|16857.2|16827.2|0
1666036200000|2022-10-17 19:50:00|16858.8|16828.8|16859.3|16829.3|16868.9|16838.9|16854.5|16824.5|0
1666036500000|2022-10-17 19:55:00|16859.1|16829.1|16845.3|16815.3|16859.1|16829.1|16830.1|16800.1|0
1666036800000|2022-10-17 20:00:00|16844.5|16814.5|16851|16821|16852.2|16822.2|16838.1|16808.1|0
1666037100000|2022-10-17 20:05:00|16851.8|16821.8|16863.7|16833.7|16864.7|16834.7|16851.8|16821.8|0
1666037400000|2022-10-17 20:10:00|16862.9|16832.9|16862.8|16832.8|16864.7|16834.7|16861|16831|0
1666037700000|2022-10-17 20:15:00|16862|16832|16878.3|16848.3|16878.3|16848.3|16861.9|16831.9|0
1666038000000|2022-10-17 20:20:00|16877.5|16847.5|16874|16844|16877.5|16847.5|16869.2|16839.2|0
1666038300000|2022-10-17 20:25:00|16874.9|16844.9|16873.1|16843.1|16875.8|16845.8|16873.1|16843.1|0
1666038600000|2022-10-17 20:30:00|16872.3|16842.3|16874|16844|16874.9|16844.9|16871.3|16841.3|0
1666038900000|2022-10-17 20:35:00|16874.9|16844.9|16882.2|16852.2|16883.1|16853.1|16872.2|16842.2|0
1666039200000|2022-10-17 20:40:00|16881.3|16851.3|16890.4|16860.4|16892.2|16862.2|16881.2|16851.2|0
1666039500000|2022-10-17 20:45:00|16891.2|16861.2|16893.2|16863.2|16893.7|16863.7|16890.4|16860.4|0
1666039800000|2022-10-17 20:50:00|16892.4|16862.4|16887.8|16857.8|16892.4|16862.4|16886.5|16856.5|0
1666040100000|2022-10-17 20:55:00|16886.9|16856.9|16884.7|16854.7|16887.8|16857.8|16883.6|16853.6|0
1666040400000|2022-10-17 21:00:00|16884.9|16854.9|16886|16856|16886|16856|16883.1|16853.1|0
1666040700000|2022-10-17 21:05:00|16886.1|16856.1|16888.9|16858.9|16889.3|16859.3|16885.6|16855.6|0
1666041000000|2022-10-17 21:10:00|16889.4|16859.4|16895|16865|16895|16865|16889.4|16859.4|0
1666041300000|2022-10-17 21:15:00|16894.9|16864.9|16898.6|16868.6|16898.7|16868.7|16893.5|16863.5|0
1666041600000|2022-10-17 21:20:00|16898.4|16868.4|16896|16866|16898.4|16868.4|16896|16866|0
1666041900000|2022-10-17 21:25:00|16897.4|16867.4|16899.6|16869.6|16899.8|16869.8|16895.6|16865.6|0
1666042200000|2022-10-17 21:30:00|16899.9|16869.9|16898.7|16868.7|16899.9|16869.9|16898.4|16868.4|0
1666042500000|2022-10-17 21:35:00|16898.8|16868.8|16902.8|16872.8|16902.8|16872.8|16898.8|16868.8|0
1666042800000|2022-10-17 21:40:00|16902.3|16872.3|16902.3|16872.3|16902.3|16872.3|16901.2|16871.2|0
1666043100000|2022-10-17 21:45:00|16901.4|16871.4|16903.5|16873.5|16903.6|16873.6|16901|16871|0
1666043400000|2022-10-17 21:50:00|16903.6|16873.6|16902.7|16872.7|16903.6|16873.6|16901.1|16871.1|0
1666043700000|2022-10-17 21:55:00|16902.5|16872.5|16916.7|16886.7|16918|16888|16902.5|16872.5|0
1666044000000|2022-10-17 22:00:00|16920.3|16890.3|16919.5|16889.5|16945|16915|16917.7|16887.7|0
1666044300000|2022-10-17 22:05:00|16919.9|16889.9|16918.6|16888.6|16921.3|16891.3|16915.9|16885.9|0
1666044600000|2022-10-17 22:10:00|16920.3|16890.3|16925.4|16895.4|16928.9|16898.9|16920.3|16890.3|0
1666044900000|2022-10-17 22:15:00|16925|16895|16944.7|16914.7|16946.6|16916.6|16922.7|16892.7|0
1666045200000|2022-10-17 22:20:00|16945.6|16915.6|16954.4|16924.4|16954.4|16924.4|16938.6|16908.6|0
1666045500000|2022-10-17 22:25:00|16953.6|16923.6|16969.4|16939.4|16986.1|16956.1|16953.5|16923.5|0
1666045800000|2022-10-17 22:30:00|16968.8|16938.8|16960.4|16930.4|16968.8|16938.8|16960.4|16930.4|0
1666046100000|2022-10-17 22:35:00|16960.3|16930.3|16949.8|16919.8|16960.3|16930.3|16948.9|16918.9|0
1666046400000|2022-10-17 22:40:00|16950.7|16920.7|16955.9|16925.9|16957.6|16927.6|16948.3|16918.3|0
1666046700000|2022-10-17 22:45:00|16956.7|16926.7|16961|16931|16962.2|16932.2|16954.9|16924.9|0
1666047000000|2022-10-17 22:50:00|16961.4|16931.4|16961.7|16931.7|16964.8|16934.8|16956.8|16926.8|0
1666047300000|2022-10-17 22:55:00|16962.6|16932.6|16961.6|16931.6|16964.3|16934.3|16960.6|16930.6|0
1666047600000|2022-10-17 23:00:00|16962.8|16932.8|16966.8|16936.8|16966.8|16936.8|16960|16930|0
1666047900000|2022-10-17 23:05:00|16966.6|16936.6|16971.2|16941.2|16971.5|16941.5|16966.6|16936.6|0
1666048200000|2022-10-17 23:10:00|16972.1|16942.1|16975.3|16945.3|16978.4|16948.4|16971.2|16941.2|0
1666048500000|2022-10-17 23:15:00|16974.4|16944.4|16976.3|16946.3|16978.1|16948.1|16972.5|16942.5|0
1666048800000|2022-10-17 23:20:00|16975.4|16945.4|16976.5|16946.5|16977.7|16947.7|16973.5|16943.5|0
1666049100000|2022-10-17 23:25:00|16977.3|16947.3|16983.3|16953.3|16983.3|16953.3|16974.5|16944.5|0
1666049400000|2022-10-17 23:30:00|16982.5|16952.5|16965.6|16935.6|16986.3|16956.3|16965.6|16935.6|0
1666049700000|2022-10-17 23:35:00|16965.9|16935.9|16968.8|16938.8|16972.6|16942.6|16962.5|16932.5|0
1666050000000|2022-10-17 23:40:00|16968.4|16938.4|16960.1|16930.1|16977.7|16947.7|16954.4|16924.4|0
1666050300000|2022-10-17 23:45:00|16960.3|16930.3|16960.6|16930.6|16961.2|16931.2|16953.4|16923.4|0
1666050600000|2022-10-17 23:50:00|16961|16931|16953.7|16923.7|16967.7|16937.7|16952.8|16922.8|0
1666050900000|2022-10-17 23:55:00|16952.9|16922.9|16957.8|16927.8|16957.8|16927.8|16952.8|16922.8|0
1666051200000|2022-10-18 00:00:00|16957|16927|16936.7|16906.7|16959.6|16929.6|16934|16904|0
1666051500000|2022-10-18 00:05:00|16937.1|16907.1|16930.9|16900.9|16939.5|16909.5|16921.4|16891.4|0
1666051800000|2022-10-18 00:10:00|16931.8|16901.8|16930.8|16900.8|16932.6|16902.6|16924.8|16894.8|0
1666052100000|2022-10-18 00:15:00|16931.2|16901.2|16927.9|16897.9|16931.2|16901.2|16922.8|16892.8|0
1666052400000|2022-10-18 00:20:00|16928.3|16898.3|16924|16894|16930.4|16900.4|16920.5|16890.5|0
1666052700000|2022-10-18 00:25:00|16923.5|16893.5|16928.9|16898.9|16932.1|16902.1|16923.5|16893.5|0
1666053000000|2022-10-18 00:30:00|16928.4|16898.4|16924.6|16894.6|16931.3|16901.3|16921.4|16891.4|0
1666053300000|2022-10-18 00:35:00|16923.7|16893.7|16932.3|16902.3|16933.6|16903.6|16920.1|16890.1|0
1666053600000|2022-10-18 00:40:00|16931.9|16901.9|16927.7|16897.7|16934.4|16904.4|16927.7|16897.7|0
1666053900000|2022-10-18 00:45:00|16926.9|16896.9|16928.5|16898.5|16931.8|16901.8|16925.7|16895.7|0
1666054200000|2022-10-18 00:50:00|16928.9|16898.9|16926|16896|16929.3|16899.3|16921.5|16891.5|0
1666054500000|2022-10-18 00:55:00|16924.4|16894.4|16935.9|16905.9|16936.7|16906.7|16922.4|16892.4|0
1666054800000|2022-10-18 01:00:00|16935|16905|16935.2|16905.2|16937.5|16907.5|16928.5|16898.5|0
1666055100000|2022-10-18 01:05:00|16935.6|16905.6|16952.9|16922.9|16953.7|16923.7|16932.7|16902.7|0
1666055400000|2022-10-18 01:10:00|16953.3|16923.3|16953.3|16923.3|16956.2|16926.2|16949.7|16919.7|0
1666055700000|2022-10-18 01:15:00|16937.3|16932.3|16848.2|16843.2|16937.3|16932.3|16830.8|16825.8|2681
1666056000000|2022-10-18 01:20:00|16846.7|16841.7|16823.2|16818.2|16857.7|16852.7|16814.7|16809.7|1373
1666056300000|2022-10-18 01:25:00|16823.7|16818.7|16830.7|16825.7|16843.2|16838.2|16815.7|16810.7|1225
1666056600000|2022-10-18 01:30:00|16831.7|16826.7|16783.2|16778.2|16877.7|16872.7|16774.2|16769.2|5999
1666056900000|2022-10-18 01:35:00|16782.2|16777.2|16805.7|16800.7|16815.7|16810.7|16759.7|16754.7|3636
1666057200000|2022-10-18 01:40:00|16806.2|16801.2|16813.2|16808.2|16854.7|16849.7|16779.7|16774.7|3352
1666057500000|2022-10-18 01:45:00|16811.7|16806.7|16809.7|16804.7|16834.7|16829.7|16790.7|16785.7|1930
1666057800000|2022-10-18 01:50:00|16807.7|16802.7|16753.7|16748.7|16807.7|16802.7|16750.7|16745.7|2421
1666058100000|2022-10-18 01:55:00|16755.2|16750.2|16742.2|16737.2|16773.2|16768.2|16717.2|16712.2|2566
1666058400000|2022-10-18 02:00:00|16743.7|16738.7|16696.2|16691.2|16748.7|16743.7|16690.2|16685.2|1950
1666058700000|2022-10-18 02:05:00|16697.7|16692.7|16669.7|16664.7|16701.7|16696.7|16658.7|16653.7|1886
1666059000000|2022-10-18 02:10:00|16670.7|16665.7|16647.7|16642.7|16671.7|16666.7|16623.2|16618.2|2973
1666059300000|2022-10-18 02:15:00|16645.7|16640.7|16640.2|16635.2|16658.7|16653.7|16615.7|16610.7|1965
1666059600000|2022-10-18 02:20:00|16639.7|16634.7|16606.7|16601.7|16650.7|16645.7|16594.7|16589.7|1688
1666059900000|2022-10-18 02:25:00|16604.7|16599.7|16635.7|16630.7|16645.7|16640.7|16600.7|16595.7|2312
1666060200000|2022-10-18 02:30:00|16636.2|16631.2|16594.7|16589.7|16643.7|16638.7|16591.7|16586.7|1954
1666060500000|2022-10-18 02:35:00|16595.2|16590.2|16578.7|16573.7|16606.7|16601.7|16559.2|16554.2|2556
1666060800000|2022-10-18 02:40:00|16577.7|16572.7|16535.2|16530.2|16594.2|16589.2|16534.2|16529.2|1887
1666061100000|2022-10-18 02:45:00|16536.2|16531.2|16572.7|16567.7|16576.2|16571.2|16532.7|16527.7|1558
1666061400000|2022-10-18 02:50:00|16572.2|16567.2|16616.7|16611.7|16618.7|16613.7|16562.7|16557.7|1971
1666061700000|2022-10-18 02:55:00|16615.7|16610.7|16617.2|16612.2|16632.2|16627.2|16608.7|16603.7|1805
1666062000000|2022-10-18 03:00:00|16614.2|16609.2|16634.2|16629.2|16637.7|16632.7|16609.7|16604.7|1223
1666062300000|2022-10-18 03:05:00|16633.7|16628.7|16659.7|16654.7|16667.7|16662.7|16628.2|16623.2|1645
1666062600000|2022-10-18 03:10:00|16658.2|16653.2|16654.7|16649.7|16668.2|16663.2|16637.2|16632.2|1138
1666062900000|2022-10-18 03:15:00|16655.7|16650.7|16681.7|16676.7|16684.7|16679.7|16654.7|16649.7|1368
1666063200000|2022-10-18 03:20:00|16681.2|16676.2|16651.7|16646.7|16681.2|16676.2|16644.7|16639.7|1173
1666063500000|2022-10-18 03:25:00|16652.2|16647.2|16659.2|16654.2|16659.2|16654.2|16630.2|16625.2|959
1666063800000|2022-10-18 03:30:00|16658.7|16653.7|16704.7|16699.7|16705.2|16700.2|16651.2|16646.2|1585
1666064100000|2022-10-18 03:35:00|16705.7|16700.7|16704.7|16699.7|16713.7|16708.7|16690.7|16685.7|1064
1666064400000|2022-10-18 03:40:00|16704.2|16699.2|16735.2|16730.2|16735.2|16730.2|16698.2|16693.2|1431
1666064700000|2022-10-18 03:45:00|16734.7|16729.7|16763.7|16758.7|16773.7|16768.7|16709.7|16704.7|1970
1666065000000|2022-10-18 03:50:00|16764.2|16759.2|16780.7|16775.7|16786.7|16781.7|16744.7|16739.7|1595
1666065300000|2022-10-18 03:55:00|16781.2|16776.2|16762.2|16757.2|16784.7|16779.7|16759.2|16754.2|932
1666065600000|2022-10-18 04:00:00|16774.2|16744.2|16783.8|16753.8|16788.8|16758.8|16767.6|16737.6|10
1666065900000|2022-10-18 04:05:00|16783|16753|16768.1|16738.1|16793.3|16763.3|16768.1|16738.1|0
1666066200000|2022-10-18 04:10:00|16768.5|16738.5|16785.5|16755.5|16790.9|16760.9|16766.5|16736.5|0
1666066500000|2022-10-18 04:15:00|16787.2|16757.2|16783|16753|16814.4|16784.4|16781.7|16751.7|0
1666066800000|2022-10-18 04:20:00|16782.8|16752.8|16792.4|16762.4|16801.7|16771.7|16781|16751|0
1666067100000|2022-10-18 04:25:00|16789.9|16759.9|16798.4|16768.4|16808.6|16778.6|16789.9|16759.9|0
1666067400000|2022-10-18 04:30:00|16797.9|16767.9|16812.4|16782.4|16814.9|16784.9|16791.8|16761.8|0
1666067700000|2022-10-18 04:35:00|16812.3|16782.3|16794|16764|16812.3|16782.3|16793.2|16763.2|0
1666068000000|2022-10-18 04:40:00|16794.4|16764.4|16770.1|16740.1|16795.6|16765.6|16759.9|16729.9|0
1666068300000|2022-10-18 04:45:00|16770.5|16740.5|16771.3|16741.3|16775.3|16745.3|16767.5|16737.5|0
1666068600000|2022-10-18 04:50:00|16770.4|16740.4|16777.3|16747.3|16780.1|16750.1|16768.5|16738.5|0
1666068900000|2022-10-18 04:55:00|16777.6|16747.6|16790.1|16760.1|16793.9|16763.9|16774.9|16744.9|0
1666069200000|2022-10-18 05:00:00|16788.1|16758.1|16856.7|16851.7|16857.7|16852.7|16780.2|16758.1|3574
1666069500000|2022-10-18 05:05:00|16857.7|16852.7|16812.2|16807.2|16875.7|16870.7|16812.2|16807.2|2359
1666069800000|2022-10-18 05:10:00|16812.7|16807.7|16846.7|16841.7|16846.7|16841.7|16779.7|16774.7|2186
1666070100000|2022-10-18 05:15:00|16847.2|16842.2|16831.7|16826.7|16858.2|16853.2|16829.7|16824.7|1280
1666070400000|2022-10-18 05:20:00|16831.2|16826.2|16803.2|16798.2|16837.7|16832.7|16786.7|16781.7|1414
1666070700000|2022-10-18 05:25:00|16803.7|16798.7|16790.2|16785.2|16820.2|16815.2|16776.2|16771.2|1416
1666071000000|2022-10-18 05:30:00|16790.7|16785.7|16806.2|16801.2|16814.2|16809.2|16776.2|16771.2|1377
1666071300000|2022-10-18 05:35:00|16806.7|16801.7|16826.2|16821.2|16828.2|16823.2|16782.2|16777.2|1284
1666071600000|2022-10-18 05:40:00|16826.7|16821.7|16820.7|16815.7|16837.7|16832.7|16806.7|16801.7|1035
1666071900000|2022-10-18 05:45:00|16821.2|16816.2|16807.7|16802.7|16825.2|16820.2|16793.2|16788.2|810
1666072200000|2022-10-18 05:50:00|16805.7|16800.7|16833.2|16828.2|16838.7|16833.7|16804.7|16799.7|782
1666072500000|2022-10-18 05:55:00|16833.7|16828.7|16785.7|16780.7|16836.2|16831.2|16775.2|16770.2|1313
1666072800000|2022-10-18 06:00:00|16787.7|16782.7|16761.7|16756.7|16790.2|16785.2|16756.2|16751.2|1317
1666073100000|2022-10-18 06:05:00|16763.2|16758.2|16743.2|16738.2|16769.2|16764.2|16714.2|16709.2|1911
1666073400000|2022-10-18 06:10:00|16741.7|16736.7|16783.2|16778.2|16785.7|16780.7|16735.7|16730.7|1341
1666073700000|2022-10-18 06:15:00|16782.7|16777.7|16791.7|16786.7|16813.2|16808.2|16772.2|16767.2|1495
1666074000000|2022-10-18 06:20:00|16791.2|16786.2|16805.7|16800.7|16820.2|16815.2|16787.2|16782.2|1054
1666074300000|2022-10-18 06:25:00|16807.7|16802.7|16821.2|16816.2|16833.2|16828.2|16803.2|16798.2|924
1666074600000|2022-10-18 06:30:00|16821.7|16816.7|16824.7|16819.7|16829.7|16824.7|16800.7|16795.7|930
1666074900000|2022-10-18 06:35:00|16825.2|16820.2|16836.2|16831.2|16839.2|16834.2|16817.7|16812.7|677
1666075200000|2022-10-18 06:40:00|16835.7|16830.7|16841.2|16836.2|16850.2|16845.2|16831.2|16826.2|917
1666075500000|2022-10-18 06:45:00|16841.7|16836.7|16829.2|16824.2|16845.7|16840.7|16819.7|16814.7|787
1666075800000|2022-10-18 06:50:00|16826.7|16821.7|16809.2|16804.2|16831.2|16826.2|16804.2|16799.2|785
1666076100000|2022-10-18 06:55:00|16807.7|16802.7|16819.7|16814.7|16820.2|16815.2|16807.7|16802.7|671
1666076400000|2022-10-18 07:00:00|16818.7|16813.7|16831.7|16826.7|16833.7|16828.7|16803.2|16798.2|1009
1666076700000|2022-10-18 07:05:00|16831.2|16826.2|16806.2|16801.2|16840.2|16835.2|16791.7|16786.7|1390
1666077000000|2022-10-18 07:10:00|16807.7|16802.7|16797.2|16792.2|16822.2|16817.2|16792.2|16787.2|896
1666077300000|2022-10-18 07:15:00|16797.7|16792.7|16805.7|16800.7|16819.7|16814.7|16790.7|16785.7|728
1666077600000|2022-10-18 07:20:00|16806.2|16801.2|16834.7|16829.7|16835.2|16830.2|16794.7|16789.7|1002
1666077900000|2022-10-18 07:25:00|16835.7|16830.7|16860.2|16855.2|16863.2|16858.2|16831.2|16826.2|1438
1666078200000|2022-10-18 07:30:00|16859.7|16854.7|16883.7|16878.7|16889.2|16884.2|16853.2|16848.2|1518
1666078500000|2022-10-18 07:35:00|16884.2|16879.2|16872.2|16867.2|16887.7|16882.7|16852.2|16847.2|1080
1666078800000|2022-10-18 07:40:00|16872.7|16867.7|16869.7|16864.7|16887.2|16882.2|16867.7|16862.7|1041
1666079100000|2022-10-18 07:45:00|16869.2|16864.2|16880.2|16875.2|16885.2|16880.2|16864.2|16859.2|923
1666079400000|2022-10-18 07:50:00|16880.7|16875.7|16889.7|16884.7|16895.2|16890.2|16872.2|16867.2|1286
1666079700000|2022-10-18 07:55:00|16889.2|16884.2|16902.7|16897.7|16906.7|16901.7|16878.7|16873.7|1941
1666080000000|2022-10-18 08:00:00|16902.8|16897.8|16915.3|16910.3|16932.3|16927.3|16886.3|16881.3|2458
1666080300000|2022-10-18 08:05:00|16914.8|16909.8|16886.8|16881.8|16915.3|16910.3|16882.3|16877.3|2095
1666080600000|2022-10-18 08:10:00|16885.8|16880.8|16894.3|16889.3|16898.3|16893.3|16884.3|16879.3|776
1666080900000|2022-10-18 08:15:00|16893.8|16888.8|16883.8|16878.8|16899.3|16894.3|16880.3|16875.3|734
1666081200000|2022-10-18 08:20:00|16883.3|16878.3|16876.3|16871.3|16884.8|16879.8|16870.3|16865.3|553
1666081500000|2022-10-18 08:25:00|16876.8|16871.8|16863.3|16858.3|16891.3|16886.3|16862.8|16857.8|1329
1666081800000|2022-10-18 08:30:00|16885.1|16855.1|16892.8|16862.8|16902|16872|16885.1|16855.1|0
1666082100000|2022-10-18 08:35:00|16892.4|16862.4|16862.5|16832.5|16892.7|16862.7|16857.5|16827.5|0
1666082400000|2022-10-18 08:40:00|16863.3|16833.3|16845.5|16815.5|16864.7|16834.7|16844.3|16814.3|0
1666082700000|2022-10-18 08:45:00|16844.7|16814.7|16855.3|16825.3|16856.5|16826.5|16841.8|16811.8|0
1666083000000|2022-10-18 08:50:00|16855.7|16825.7|16847.1|16817.1|16859.3|16829.3|16846.1|16816.1|0
1666083300000|2022-10-18 08:55:00|16846.3|16816.3|16816.9|16786.9|16847.7|16817.7|16815.4|16785.4|0
1666083600000|2022-10-18 09:00:00|16816.5|16786.5|16846.1|16816.1|16854.1|16824.1|16804.4|16774.4|0
1666083900000|2022-10-18 09:05:00|16845.3|16815.3|16822.5|16792.5|16845.3|16815.3|16820.6|16790.6|0
1666084200000|2022-10-18 09:10:00|16822.9|16792.9|16836.2|16806.2|16839.9|16809.9|16818.9|16788.9|0
1666084500000|2022-10-18 09:15:00|16825.3|16817.3|16841.3|16833.3|16852.8|16844.8|16812.8|16804.8|917
1666084800000|2022-10-18 09:20:00|16840.3|16832.3|16829.3|16821.3|16842.8|16834.8|16820.8|16812.8|345
1666085100000|2022-10-18 09:25:00|16828.8|16820.8|16838.3|16830.3|16838.8|16830.8|16815.8|16807.8|174
1666085400000|2022-10-18 09:30:00|16840.8|16832.8|16828.3|16820.3|16847.8|16839.8|16824.3|16816.3|160
1666085700000|2022-10-18 09:35:00|16828.8|16820.8|16829.3|16821.3|16843.3|16835.3|16826.8|16818.8|240
1666086000000|2022-10-18 09:40:00|16829.8|16821.8|16832.3|16824.3|16834.8|16826.8|16815.3|16807.3|230
1666086300000|2022-10-18 09:45:00|16831.8|16823.8|16841.8|16833.8|16843.8|16835.8|16826.8|16818.8|155
1666086600000|2022-10-18 09:50:00|16838.8|16830.8|16839.8|16831.8|16840.8|16832.8|16831.3|16823.3|87
1666086900000|2022-10-18 09:55:00|16840.3|16832.3|16847.3|16839.3|16853.8|16845.8|16839.8|16831.8|223
1666087200000|2022-10-18 10:00:00|16846.8|16838.8|16851.3|16843.3|16855.3|16847.3|16844.3|16836.3|130
1666087500000|2022-10-18 10:05:00|16851.8|16843.8|16844.3|16836.3|16855.3|16847.3|16837.3|16829.3|123
1666087800000|2022-10-18 10:10:00|16843.8|16835.8|16855.8|16847.8|16857.3|16849.3|16839.3|16831.3|76
1666088100000|2022-10-18 10:15:00|16855.3|16847.3|16855.8|16847.8|16856.3|16848.3|16851.3|16843.3|32
1666088400000|2022-10-18 10:20:00|16856.3|16848.3|16862.8|16854.8|16865.3|16857.3|16853.8|16845.8|130
1666088700000|2022-10-18 10:25:00|16863.3|16855.3|16865.3|16857.3|16878.3|16870.3|16854.3|16846.3|243
1666089000000|2022-10-18 10:30:00|16864.8|16856.8|16861.3|16853.3|16865.3|16857.3|16852.3|16844.3|74
1666089300000|2022-10-18 10:35:00|16860.8|16852.8|16867.8|16859.8|16880.3|16872.3|16857.3|16849.3|103
1666089600000|2022-10-18 10:40:00|16867.3|16859.3|16848.3|16840.3|16869.3|16861.3|16846.8|16838.8|87
1666089900000|2022-10-18 10:45:00|16847.8|16839.8|16848.8|16840.8|16855.3|16847.3|16843.3|16835.3|55
1666090200000|2022-10-18 10:50:00|16849.3|16841.3|16840.8|16832.8|16850.8|16842.8|16836.8|16828.8|90
1666090500000|2022-10-18 10:55:00|16841.3|16833.3|16835.3|16827.3|16846.8|16838.8|16830.8|16822.8|44
1666090800000|2022-10-18 11:00:00|16836.8|16828.8|16860.3|16852.3|16866.3|16858.3|16835.8|16827.8|99
1666091100000|2022-10-18 11:05:00|16859.8|16851.8|16864.8|16856.8|16872.3|16864.3|16858.8|16850.8|70
1666091400000|2022-10-18 11:10:00|16865.3|16857.3|16863.8|16855.8|16874.3|16866.3|16861.8|16853.8|58
1666091700000|2022-10-18 11:15:00|16863.3|16855.3|16864.8|16856.8|16871.3|16863.3|16859.8|16851.8|28
1666092000000|2022-10-18 11:20:00|16865.3|16857.3|16879.8|16871.8|16881.8|16873.8|16863.8|16855.8|70
1666092300000|2022-10-18 11:25:00|16880.3|16872.3|16881.3|16873.3|16881.8|16873.8|16873.3|16865.3|59
1666092600000|2022-10-18 11:30:00|16880.8|16872.8|16902.3|16894.3|16907.3|16899.3|16879.3|16871.3|165
1666092900000|2022-10-18 11:35:00|16902.8|16894.8|16908.8|16900.8|16909.8|16901.8|16892.3|16884.3|95
1666093200000|2022-10-18 11:40:00|16909.3|16901.3|16904.3|16896.3|16918.3|16910.3|16901.8|16893.8|140
1666093500000|2022-10-18 11:45:00|16903.8|16895.8|16908.3|16900.3|16910.3|16902.3|16897.8|16889.8|343
1666093800000|2022-10-18 11:50:00|16907.8|16899.8|16898.8|16890.8|16908.3|16900.3|16897.8|16889.8|79
1666094100000|2022-10-18 11:55:00|16898.3|16890.3|16905.3|16897.3|16907.3|16899.3|16895.3|16887.3|99
1666094400000|2022-10-18 12:00:00|16905.8|16897.8|16902.8|16894.8|16908.8|16900.8|16895.3|16887.3|61
1666094700000|2022-10-18 12:05:00|16903.3|16895.3|16910.3|16902.3|16910.3|16902.3|16897.8|16889.8|43
1666095000000|2022-10-18 12:10:00|16912.3|16904.3|16922.3|16914.3|16926.3|16918.3|16911.8|16903.8|265
1666095300000|2022-10-18 12:15:00|16921.8|16913.8|16900.3|16892.3|16923.3|16915.3|16899.3|16891.3|288
1666095600000|2022-10-18 12:20:00|16900.8|16892.8|16899.3|16891.3|16909.8|16901.8|16896.3|16888.3|112
1666095900000|2022-10-18 12:25:00|16899.8|16891.8|16913.3|16905.3|16914.3|16906.3|16896.8|16888.8|70
1666096200000|2022-10-18 12:30:00|16913.8|16905.8|16928.8|16920.8|16931.8|16923.8|16913.8|16905.8|317
1666096500000|2022-10-18 12:35:00|16929.8|16921.8|16937.3|16929.3|16938.3|16930.3|16922.8|16914.8|221
1666096800000|2022-10-18 12:40:00|16936.8|16928.8|16928.3|16920.3|16939.8|16931.8|16926.8|16918.8|178
1666097100000|2022-10-18 12:45:00|16928.8|16920.8|16944.8|16936.8|16947.8|16939.8|16921.8|16913.8|201
1666097400000|2022-10-18 12:50:00|16943.8|16935.8|16934.3|16926.3|16947.8|16939.8|16931.8|16923.8|84
1666097700000|2022-10-18 12:55:00|16933.8|16925.8|16945.8|16937.8|16948.3|16940.3|16933.8|16925.8|112
1666098000000|2022-10-18 13:00:00|16945.3|16937.3|16931.3|16923.3|16948.3|16940.3|16927.3|16919.3|113
1666098300000|2022-10-18 13:05:00|16931.8|16923.8|16929.3|16921.3|16936.8|16928.8|16918.8|16910.8|150
1666098600000|2022-10-18 13:10:00|16929.8|16921.8|16929.8|16921.8|16936.8|16928.8|16926.3|16918.3|120
1666098900000|2022-10-18 13:15:00|16930.3|16922.3|16931.8|16923.8|16939.3|16931.3|16922.3|16914.3|184
1666099200000|2022-10-18 13:20:00|16931.3|16923.3|16937.8|16929.8|16943.8|16935.8|16931.3|16923.3|90
1666099500000|2022-10-18 13:25:00|16937.3|16929.3|16949.3|16941.3|16950.8|16942.8|16935.8|16927.8|97
1666099800000|2022-10-18 13:30:00|16948.8|16940.8|16900.3|16892.3|16965.3|16957.3|16897.8|16889.8|925
1666100100000|2022-10-18 13:35:00|16899.8|16891.8|16918.8|16910.8|16938.3|16930.3|16897.8|16889.8|390
1666100400000|2022-10-18 13:40:00|16919.3|16911.3|16899.3|16891.3|16931.3|16923.3|16882.3|16874.3|410
1666100700000|2022-10-18 13:45:00|16899.8|16891.8|16887.8|16879.8|16902.3|16894.3|16862.3|16854.3|558
1666101000000|2022-10-18 13:50:00|16887.3|16879.3|16833.3|16825.3|16896.8|16888.8|16832.3|16824.3|543
1666101300000|2022-10-18 13:55:00|16833.8|16825.8|16815.8|16807.8|16853.8|16845.8|16805.8|16797.8|578
1666101600000|2022-10-18 14:00:00|16814.8|16806.8|16841.8|16833.8|16842.3|16834.3|16809.8|16801.8|456
1666101900000|2022-10-18 14:05:00|16841.3|16833.3|16822.8|16814.8|16845.3|16837.3|16809.3|16801.3|338
1666102200000|2022-10-18 14:10:00|16822.3|16814.3|16818.8|16810.8|16829.3|16821.3|16814.8|16806.8|214
1666102500000|2022-10-18 14:15:00|16818.3|16810.3|16798.3|16790.3|16829.8|16821.8|16795.8|16787.8|342
1666102800000|2022-10-18 14:20:00|16798.8|16790.8|16755.8|16747.8|16799.8|16791.8|16753.8|16745.8|621
1666103100000|2022-10-18 14:25:00|16756.3|16748.3|16709.8|16701.8|16763.3|16755.3|16709.8|16701.8|668
1666103400000|2022-10-18 14:30:00|16710.3|16702.3|16714.3|16706.3|16724.8|16716.8|16693.3|16685.3|511
1666103700000|2022-10-18 14:35:00|16714.8|16706.8|16654.3|16646.3|16716.8|16708.8|16654.3|16646.3|763
1666104000000|2022-10-18 14:40:00|16655.3|16647.3|16682.8|16674.8|16685.3|16677.3|16643.3|16635.3|689
1666104300000|2022-10-18 14:45:00|16684.3|16676.3|16708.8|16700.8|16716.8|16708.8|16661.8|16653.8|653
1666104600000|2022-10-18 14:50:00|16708.3|16700.3|16711.3|16703.3|16711.8|16703.8|16694.8|16686.8|336
1666104900000|2022-10-18 14:55:00|16710.8|16702.8|16700.8|16692.8|16711.8|16703.8|16697.8|16689.8|149
1666105200000|2022-10-18 15:00:00|16700.3|16692.3|16715.3|16707.3|16717.3|16709.3|16686.3|16678.3|312
1666105500000|2022-10-18 15:05:00|16715.8|16707.8|16677.3|16669.3|16723.8|16715.8|16663.8|16655.8|457
1666105800000|2022-10-18 15:10:00|16676.8|16668.8|16644.3|16636.3|16687.3|16679.3|16642.3|16634.3|373
1666106100000|2022-10-18 15:15:00|16644.8|16636.8|16646.8|16638.8|16665.3|16657.3|16639.3|16631.3|342
1666106400000|2022-10-18 15:20:00|16646.3|16638.3|16616.8|16608.8|16650.3|16642.3|16609.3|16601.3|711
1666106700000|2022-10-18 15:25:00|16617.3|16609.3|16623.3|16615.3|16628.8|16620.8|16606.8|16598.8|552
1666107000000|2022-10-18 15:30:00|16622.8|16614.8|16621.8|16613.8|16623.3|16615.3|16602.8|16594.8|309
1666107300000|2022-10-18 15:35:00|16621.3|16613.3|16615.8|16607.8|16626.8|16618.8|16599.3|16591.3|214
1666107600000|2022-10-18 15:40:00|16615.3|16607.3|16643.3|16635.3|16643.3|16635.3|16602.8|16594.8|300
1666107900000|2022-10-18 15:45:00|16642.8|16634.8|16657.8|16649.8|16661.3|16653.3|16639.3|16631.3|301
1666108200000|2022-10-18 15:50:00|16658.3|16650.3|16653.3|16645.3|16665.8|16657.8|16651.8|16643.8|199
1666108500000|2022-10-18 15:55:00|16652.8|16644.8|16652.8|16644.8|16662.8|16654.8|16633.8|16625.8|183
1666108800000|2022-10-18 16:00:00|16649.3|16641.3|16640.3|16632.3|16652.8|16644.8|16633.8|16625.8|152
1666109100000|2022-10-18 16:05:00|16639.8|16631.8|16660.3|16652.3|16662.8|16654.8|16620.8|16612.8|244
1666109400000|2022-10-18 16:10:00|16661.8|16653.8|16691.8|16683.8|16698.8|16690.8|16657.8|16649.8|394
1666109700000|2022-10-18 16:15:00|16690.8|16682.8|16704.8|16696.8|16713.3|16705.3|16678.3|16670.3|269
1666110000000|2022-10-18 16:20:00|16704.3|16696.3|16674.8|16666.8|16704.3|16696.3|16673.8|16665.8|160
1666110300000|2022-10-18 16:25:00|16675.3|16667.3|16675.8|16667.8|16680.8|16672.8|16660.8|16652.8|223
1666110600000|2022-10-18 16:30:00|16676.3|16668.3|16685.8|16677.8|16689.3|16681.3|16665.3|16657.3|109
1666110900000|2022-10-18 16:35:00|16686.3|16678.3|16707.8|16699.8|16716.8|16708.8|16685.8|16677.8|177
1666111200000|2022-10-18 16:40:00|16708.3|16700.3|16698.8|16690.8|16721.8|16713.8|16698.3|16690.3|89
1666111500000|2022-10-18 16:45:00|16699.3|16691.3|16695.8|16687.8|16699.8|16691.8|16682.8|16674.8|108
1666111800000|2022-10-18 16:50:00|16695.3|16687.3|16712.3|16704.3|16715.3|16707.3|16692.3|16684.3|90
1666112100000|2022-10-18 16:55:00|16712.8|16704.8|16684.3|16676.3|16718.3|16710.3|16684.3|16676.3|84
1666112400000|2022-10-18 17:00:00|16682.8|16674.8|16652.3|16644.3|16691.8|16683.8|16647.3|16639.3|133
1666112700000|2022-10-18 17:05:00|16651.8|16643.8|16672.8|16664.8|16685.8|16677.8|16650.8|16642.8|119
1666113000000|2022-10-18 17:10:00|16672.3|16664.3|16698.8|16690.8|16698.8|16690.8|16668.8|16660.8|61
1666113300000|2022-10-18 17:15:00|16696.8|16688.8|16695.3|16687.3|16702.8|16694.8|16689.3|16681.3|119
1666113600000|2022-10-18 17:20:00|16695.8|16687.8|16693.8|16685.8|16707.8|16699.8|16676.8|16668.8|62
1666113900000|2022-10-18 17:25:00|16692.8|16684.8|16709.3|16701.3|16712.8|16704.8|16691.8|16683.8|50
1666114200000|2022-10-18 17:30:00|16709.8|16701.8|16728.8|16720.8|16729.8|16721.8|16699.3|16691.3|89
1666114500000|2022-10-18 17:35:00|16729.3|16721.3|16720.8|16712.8|16730.8|16722.8|16715.3|16707.3|99
1666114800000|2022-10-18 17:40:00|16720.3|16712.3|16720.8|16712.8|16723.8|16715.8|16711.3|16703.3|43
1666115100000|2022-10-18 17:45:00|16721.3|16713.3|16721.3|16713.3|16722.3|16714.3|16701.3|16693.3|32
1666115400000|2022-10-18 17:50:00|16720.8|16712.8|16730.8|16722.8|16731.8|16723.8|16716.8|16708.8|36
1666115700000|2022-10-18 17:55:00|16730.3|16722.3|16731.3|16723.3|16737.3|16729.3|16721.3|16713.3|53
1666116000000|2022-10-18 18:00:00|16730.8|16722.8|16707.3|16699.3|16735.8|16727.8|16704.8|16696.8|83
1666116300000|2022-10-18 18:05:00|16706.8|16698.8|16704.8|16696.8|16718.8|16710.8|16698.3|16690.3|86
1666116600000|2022-10-18 18:10:00|16705.3|16697.3|16707.3|16699.3|16713.8|16705.8|16703.8|16695.8|41
1666116900000|2022-10-18 18:15:00|16706.8|16698.8|16694.8|16686.8|16708.3|16700.3|16692.8|16684.8|36
1666117200000|2022-10-18 18:20:00|16694.3|16686.3|16711.3|16703.3|16713.8|16705.8|16688.8|16680.8|38
1666117500000|2022-10-18 18:25:00|16710.8|16702.8|16715.3|16707.3|16718.3|16710.3|16699.8|16691.8|31
1666117800000|2022-10-18 18:30:00|16715.8|16707.8|16704.3|16696.3|16716.3|16708.3|16697.8|16689.8|29
1666118100000|2022-10-18 18:35:00|16703.8|16695.8|16675.8|16667.8|16708.8|16700.8|16664.8|16656.8|82
1666118400000|2022-10-18 18:40:00|16675.3|16667.3|16644.8|16636.8|16678.3|16670.3|16643.8|16635.8|113
1666118700000|2022-10-18 18:45:00|16646.3|16638.3|16650.8|16642.8|16654.8|16646.8|16636.3|16628.3|176
1666119000000|2022-10-18 18:50:00|16651.3|16643.3|16659.8|16651.8|16660.8|16652.8|16643.3|16635.3|76
1666119300000|2022-10-18 18:55:00|16659.3|16651.3|16689.9|16659.9|16690.2|16671.8|16655.8|16647.8|92
1666119600000|2022-10-18 19:00:00|16689.7|16659.7|16672.3|16642.3|16691|16661|16659.6|16629.6|0
1666119900000|2022-10-18 19:05:00|16672.6|16642.6|16670.9|16640.9|16682.7|16652.7|16670.7|16640.7|0
1666120200000|2022-10-18 19:10:00|16671.1|16641.1|16622.5|16592.5|16676.6|16646.6|16618.3|16588.3|0
1666120500000|2022-10-18 19:15:00|16622.7|16592.7|16619.5|16589.5|16631.3|16601.3|16612.2|16582.2|0
1666120800000|2022-10-18 19:20:00|16619.3|16589.3|16638|16608|16638.7|16608.7|16615.9|16585.9|0
1666121100000|2022-10-18 19:25:00|16637.9|16607.9|16639.5|16609.5|16641.4|16611.4|16632.2|16602.2|0
1666121400000|2022-10-18 19:30:00|16639.3|16609.3|16683.5|16653.5|16684.9|16654.9|16637.6|16607.6|0
1666121700000|2022-10-18 19:35:00|16683.7|16653.7|16678.2|16648.2|16684.2|16654.2|16664.9|16634.9|0
1666122000000|2022-10-18 19:40:00|16678.9|16648.9|16691.2|16661.2|16692.8|16662.8|16677.6|16647.6|0
1666122300000|2022-10-18 19:45:00|16691.4|16661.4|16675.4|16645.4|16691.4|16661.4|16675|16645|0
1666122600000|2022-10-18 19:50:00|16676.9|16646.9|16681.4|16651.4|16698.4|16668.4|16676.9|16646.9|0
1666122900000|2022-10-18 19:55:00|16681.6|16651.6|16713.1|16683.1|16714.7|16684.7|16669.8|16639.8|0
1666123200000|2022-10-18 20:00:00|16712.9|16682.9|16764.6|16734.6|16772.7|16742.7|16674.1|16644.1|0
1666123500000|2022-10-18 20:05:00|16765.4|16735.4|16762.8|16732.8|16776.1|16746.1|16753|16723|0
1666123800000|2022-10-18 20:10:00|16762|16732|16761.4|16731.4|16774.5|16744.5|16758.5|16728.5|0
1666124100000|2022-10-18 20:15:00|16762.2|16732.2|16793.6|16763.6|16794.5|16764.5|16762.2|16732.2|0
1666124400000|2022-10-18 20:20:00|16794|16764|16792.2|16762.2|16795.1|16765.1|16785|16755|0
1666124700000|2022-10-18 20:25:00|16791.4|16761.4|16793.4|16763.4|16794.9|16764.9|16786.8|16756.8|0
1666125000000|2022-10-18 20:30:00|16795|16765|16788.3|16758.3|16797.9|16767.9|16780.4|16750.4|0
1666125300000|2022-10-18 20:35:00|16789.1|16759.1|16804.3|16774.3|16804.7|16774.7|16787.4|16757.4|0
1666125600000|2022-10-18 20:40:00|16803.8|16773.8|16810.9|16780.9|16812.7|16782.7|16803.3|16773.3|0
1666125900000|2022-10-18 20:45:00|16810.1|16780.1|16810.2|16780.2|16812.8|16782.8|16807.3|16777.3|0
1666126200000|2022-10-18 20:50:00|16811|16781|16800.2|16770.2|16811|16781|16800.2|16770.2|0
1666126500000|2022-10-18 20:55:00|16800.6|16770.6|16797.2|16767.2|16800.6|16770.6|16790.2|16760.2|0
1666126800000|2022-10-18 21:00:00|16797.1|16767.1|16799.4|16769.4|16800.2|16770.2|16796.6|16766.6|0
1666127100000|2022-10-18 21:05:00|16799.8|16769.8|16798.9|16768.9|16800.8|16770.8|16798|16768|0
1666127400000|2022-10-18 21:10:00|16798.8|16768.8|16803.5|16773.5|16804|16774|16798.6|16768.6|0
1666127700000|2022-10-18 21:15:00|16803.4|16773.4|16806.2|16776.2|16807.2|16777.2|16803.4|16773.4|0
1666128000000|2022-10-18 21:20:00|16806|16776|16808.5|16778.5|16808.5|16778.5|16805.2|16775.2|0
1666128300000|2022-10-18 21:25:00|16810.2|16780.2|16808.5|16778.5|16810.6|16780.6|16806|16776|0
1666128600000|2022-10-18 21:30:00|16808.3|16778.3|16803.1|16773.1|16810.1|16780.1|16801.7|16771.7|0
1666128900000|2022-10-18 21:35:00|16802.8|16772.8|16802|16772|16803.5|16773.5|16801.5|16771.5|0
1666129200000|2022-10-18 21:40:00|16802.1|16772.1|16801.7|16771.7|16802.4|16772.4|16800.4|16770.4|0
1666129500000|2022-10-18 21:45:00|16801.8|16771.8|16799.9|16769.9|16802.1|16772.1|16797.6|16767.6|0
1666129800000|2022-10-18 21:50:00|16799.8|16769.8|16800.4|16770.4|16800.4|16770.4|16796.4|16766.4|0
1666130100000|2022-10-18 21:55:00|16801.9|16771.9|16796.6|16766.6|16802.8|16772.8|16795.3|16765.3|0
1666130400000|2022-10-18 22:00:00|16798|16768|16783.6|16753.6|16800.9|16770.9|16781.8|16751.8|0
1666130700000|2022-10-18 22:05:00|16784.4|16754.4|16780.9|16750.9|16785.3|16755.3|16780.9|16750.9|0
1666131000000|2022-10-18 22:10:00|16781.7|16751.7|16785.3|16755.3|16785.3|16755.3|16780.9|16750.9|0
1666131300000|2022-10-18 22:15:00|16784.9|16754.9|16770.9|16740.9|16784.9|16754.9|16770.9|16740.9|0
1666131600000|2022-10-18 22:20:00|16771.3|16741.3|16774|16744|16774|16744|16768.3|16738.3|0
1666131900000|2022-10-18 22:25:00|16774.4|16744.4|16779.3|16749.3|16779.3|16749.3|16770.4|16740.4|0
1666132200000|2022-10-18 22:30:00|16778.5|16748.5|16781.3|16751.3|16784.7|16754.7|16775.8|16745.8|0
1666132500000|2022-10-18 22:35:00|16781.8|16751.8|16779.5|16749.5|16782.2|16752.2|16776.8|16746.8|0
1666132800000|2022-10-18 22:40:00|16779.9|16749.9|16787.8|16757.8|16790.5|16760.5|16779.5|16749.5|0
1666133100000|2022-10-18 22:45:00|16787.7|16757.7|16787.5|16757.5|16788.3|16758.3|16783.9|16753.9|0
1666133400000|2022-10-18 22:50:00|16787.4|16757.4|16790.4|16760.4|16793.7|16763.7|16786.6|16756.6|0
1666133700000|2022-10-18 22:55:00|16794.1|16764.1|16796|16766|16797|16767|16793.2|16763.2|0
1666134000000|2022-10-18 23:00:00|16796.4|16766.4|16812.5|16782.5|16812.5|16782.5|16794.3|16764.3|0
1666134300000|2022-10-18 23:05:00|16812.8|16782.8|16842|16812|16843.3|16813.3|16810.2|16780.2|0
1666134600000|2022-10-18 23:10:00|16841.2|16811.2|16855.8|16825.8|16860.8|16830.8|16839.3|16809.3|0
1666134900000|2022-10-18 23:15:00|16856.6|16826.6|16836|16806|16857.6|16827.6|16834.2|16804.2|0
1666135200000|2022-10-18 23:20:00|16836.4|16806.4|16843.9|16813.9|16848.6|16818.6|16836|16806|0
1666135500000|2022-10-18 23:25:00|16843|16813|16825.3|16795.3|16843|16813|16825.3|16795.3|0
1666135800000|2022-10-18 23:30:00|16826.2|16796.2|16830.1|16800.1|16831.9|16801.9|16818.1|16788.1|0
1666136100000|2022-10-18 23:35:00|16831|16801|16808.8|16778.8|16831|16801|16806.1|16776.1|0
1666136400000|2022-10-18 23:40:00|16808|16778|16795.4|16765.4|16808.8|16778.8|16790.8|16760.8|0
1666136700000|2022-10-18 23:45:00|16794.6|16764.6|16799.8|16769.8|16800.3|16770.3|16789.9|16759.9|0
1666137000000|2022-10-18 23:50:00|16799.4|16769.4|16798.4|16768.4|16805.8|16775.8|16797.6|16767.6|0
1666137300000|2022-10-18 23:55:00|16798|16768|16796.6|16766.6|16801.1|16771.1|16792.5|16762.5|0
1666137600000|2022-10-19 00:00:00|16793.3|16763.3|16803.8|16773.8|16815.8|16785.8|16788.5|16758.5|0
1666137900000|2022-10-19 00:05:00|16804.6|16774.6|16808.9|16778.9|16817.2|16787.2|16803.8|16773.8|0
1666138200000|2022-10-19 00:10:00|16809.7|16779.7|16790.5|16760.5|16809.8|16779.8|16785.3|16755.3|0
1666138500000|2022-10-19 00:15:00|16791.3|16761.3|16792.6|16762.6|16792.6|16762.6|16775.5|16745.5|0
1666138800000|2022-10-19 00:20:00|16793.4|16763.4|16792.3|16762.3|16796.5|16766.5|16780.8|16750.8|0
1666139100000|2022-10-19 00:25:00|16792.7|16762.7|16821.8|16791.8|16823.4|16793.4|16790.1|16760.1|0
1666139400000|2022-10-19 00:30:00|16822.1|16792.1|16816.9|16786.9|16828.2|16798.2|16813.3|16783.3|0
1666139700000|2022-10-19 00:35:00|16817.3|16787.3|16830.6|16800.6|16834|16804|16817.3|16787.3|0
1666140000000|2022-10-19 00:40:00|16830.2|16800.2|16838.1|16808.1|16840.9|16810.9|16828.9|16798.9|0
1666140300000|2022-10-19 00:45:00|16837.7|16807.7|16834|16804|16845.3|16815.3|16829.6|16799.6|0
1666140600000|2022-10-19 00:50:00|16834.4|16804.4|16834.8|16804.8|16839.3|16809.3|16831.6|16801.6|0
1666140900000|2022-10-19 00:55:00|16834.4|16804.4|16833|16803|16845.2|16815.2|16833|16803|0
1666141200000|2022-10-19 01:00:00|16833.4|16803.4|16821.1|16791.1|16835.8|16805.8|16818.3|16788.3|0
1666141500000|2022-10-19 01:05:00|16820.3|16790.3|16816.9|16786.9|16821.1|16791.1|16814.1|16784.1|0
1666141800000|2022-10-19 01:10:00|16816.5|16786.5|16814.7|16784.7|16816.9|16786.9|16808.3|16778.3|0
1666142100000|2022-10-19 01:15:00|16808.1|16778.1|16785.8|16780.8|16847.3|16842.3|16769.8|16764.8|2000
1666142400000|2022-10-19 01:20:00|16784.3|16779.3|16773.5|16768.5|16797.8|16792.8|16746.3|16741.3|1067
1666142700000|2022-10-19 01:25:00|16773|16768|16782|16777|16782|16777|16752|16747|650
1666143000000|2022-10-19 01:30:00|16781|16776|16855|16850|16855|16850|16757|16752|4134
1666143300000|2022-10-19 01:35:00|16850.5|16845.5|16913.5|16908.5|16920.5|16915.5|16832|16827|3697
1666143600000|2022-10-19 01:40:00|16915|16910|16883|16878|16923.5|16918.5|16873|16868|2657
1666143900000|2022-10-19 01:45:00|16882.5|16877.5|16877|16872|16892|16887|16857|16852|1733
1666144200000|2022-10-19 01:50:00|16877.5|16872.5|16854|16849|16906.5|16901.5|16817|16812|2881
1666144500000|2022-10-19 01:55:00|16852|16847|16808|16803|16864|16859|16804.5|16799.5|1826
1666144800000|2022-10-19 02:00:00|16809|16804|16783|16778|16830.5|16825.5|16780|16775|2221
1666145100000|2022-10-19 02:05:00|16782.5|16777.5|16781|16776|16811|16806|16758|16753|2185
1666145400000|2022-10-19 02:10:00|16780.5|16775.5|16778.5|16773.5|16790|16785|16750.5|16745.5|1701
1666145700000|2022-10-19 02:15:00|16778|16773|16771.5|16766.5|16779|16774|16750|16745|1329
1666146000000|2022-10-19 02:20:00|16772|16767|16786.5|16781.5|16819.5|16814.5|16766.5|16761.5|1858
1666146300000|2022-10-19 02:25:00|16786|16781|16827|16822|16836.5|16831.5|16785|16780|1847
1666146600000|2022-10-19 02:30:00|16825|16820|16772|16767|16829.5|16824.5|16770|16765|1434
1666146900000|2022-10-19 02:35:00|16770|16765|16768.5|16763.5|16780|16775|16753.5|16748.5|1448
1666147200000|2022-10-19 02:40:00|16771.5|16766.5|16785|16780|16788|16783|16737|16732|1671
1666147500000|2022-10-19 02:45:00|16784|16779|16796|16791|16799|16794|16771|16766|984
1666147800000|2022-10-19 02:50:00|16795|16790|16753|16748|16800.5|16795.5|16752.5|16747.5|1033
1666148100000|2022-10-19 02:55:00|16754|16749|16774|16769|16780.5|16775.5|16753|16748|698
1666148400000|2022-10-19 03:00:00|16774.5|16769.5|16757.5|16752.5|16783.5|16778.5|16755|16750|744
1666148700000|2022-10-19 03:05:00|16757|16752|16710|16705|16757|16752|16709|16704|2227
1666149000000|2022-10-19 03:10:00|16709.5|16704.5|16691|16686|16724.5|16719.5|16675|16670|1842
1666149300000|2022-10-19 03:15:00|16690|16685|16721|16716|16723.5|16718.5|16688.5|16683.5|1076
1666149600000|2022-10-19 03:20:00|16720.5|16715.5|16720.5|16715.5|16746|16741|16710.5|16705.5|1283
1666149900000|2022-10-19 03:25:00|16719.5|16714.5|16702.5|16697.5|16729|16724|16702|16697|675
1666150200000|2022-10-19 03:30:00|16702|16697|16739|16734|16740|16735|16702|16697|720
1666150500000|2022-10-19 03:35:00|16738.5|16733.5|16723|16718|16757.5|16752.5|16723|16718|964
1666150800000|2022-10-19 03:40:00|16724.5|16719.5|16725|16720|16747|16742|16723|16718|461
1666151100000|2022-10-19 03:45:00|16727|16722|16722|16717|16727|16722|16714.5|16709.5|375
1666151400000|2022-10-19 03:50:00|16722.5|16717.5|16720|16715|16729.5|16724.5|16714.5|16709.5|369
1666151700000|2022-10-19 03:55:00|16722|16717|16703|16698|16723.5|16718.5|16696|16691|445
1666152000000|2022-10-19 04:00:00|16715.5|16685.5|16717.1|16687.1|16720.4|16690.4|16713.8|16683.8|2
1666152300000|2022-10-19 04:05:00|16729|16699|16724.6|16694.6|16729.5|16699.5|16723.3|16693.3|0
1666152600000|2022-10-19 04:10:00|16724.9|16694.9|16734|16704|16734|16704|16724.9|16694.9|0
1666152900000|2022-10-19 04:15:00|16733.7|16703.7|16732|16702|16735|16705|16731.8|16701.8|0
1666153200000|2022-10-19 04:20:00|16731.4|16701.4|16727.9|16697.9|16734.7|16704.7|16727.9|16697.9|0
1666153500000|2022-10-19 04:25:00|16727.2|16697.2|16723.2|16693.2|16727.9|16697.9|16720.8|16690.8|0
1666153800000|2022-10-19 04:30:00|16722.9|16692.9|16721.9|16691.9|16724.2|16694.2|16720.5|16690.5|0
1666154100000|2022-10-19 04:35:00|16722.2|16692.2|16722.2|16692.2|16725.2|16695.2|16720.5|16690.5|0
1666154400000|2022-10-19 04:40:00|16722.1|16692.1|16722.6|16692.6|16725|16695|16721.2|16691.2|0
1666154700000|2022-10-19 04:45:00|16723.3|16693.3|16727.2|16697.2|16728.9|16698.9|16722.6|16692.6|0
1666155000000|2022-10-19 04:50:00|16727.6|16697.6|16719.2|16689.2|16728.2|16698.2|16717.9|16687.9|0
1666155300000|2022-10-19 04:55:00|16718.8|16688.8|16714.2|16684.2|16720.7|16690.7|16714.2|16684.2|0
1666155600000|2022-10-19 05:00:00|16715.2|16685.2|16680.5|16675.5|16720.5|16715.5|16654|16649|2402
1666155900000|2022-10-19 05:05:00|16680|16675|16685|16680|16689|16684|16661.5|16656.5|1202
1666156200000|2022-10-19 05:10:00|16685.5|16680.5|16674|16669|16717|16712|16674|16669|1126
1666156500000|2022-10-19 05:15:00|16674.5|16669.5|16665|16660|16685|16680|16658.5|16653.5|1099
1666156800000|2022-10-19 05:20:00|16664|16659|16632.5|16627.5|16666.5|16661.5|16631|16626|1259
1666157100000|2022-10-19 05:25:00|16633|16628|16637|16632|16646|16641|16623|16618|1137
1666157400000|2022-10-19 05:30:00|16635.5|16630.5|16619|16614|16651.5|16646.5|16615.5|16610.5|1139
1666157700000|2022-10-19 05:35:00|16618.5|16613.5|16608.5|16603.5|16625.5|16620.5|16598|16593|1301
1666158000000|2022-10-19 05:40:00|16608|16603|16642.5|16637.5|16644.5|16639.5|16604|16599|1106
1666158300000|2022-10-19 05:45:00|16643|16638|16656|16651|16664|16659|16631.5|16626.5|1327
1666158600000|2022-10-19 05:50:00|16655.5|16650.5|16645.5|16640.5|16671|16666|16634|16629|932
1666158900000|2022-10-19 05:55:00|16646.5|16641.5|16564|16559|16668|16663|16562|16557|2671
1666159200000|2022-10-19 06:00:00|16562|16557|16556|16551|16581|16576|16549|16544|2479
1666159500000|2022-10-19 06:05:00|16556.5|16551.5|16602|16597|16607.5|16602.5|16546|16541|1644
1666159800000|2022-10-19 06:10:00|16601.5|16596.5|16615|16610|16630|16625|16588|16583|1302
1666160100000|2022-10-19 06:15:00|16616.5|16611.5|16626|16621|16632.5|16627.5|16599|16594|902
1666160400000|2022-10-19 06:20:00|16624.5|16619.5|16575.5|16570.5|16638|16633|16575|16570|1114
1666160700000|2022-10-19 06:25:00|16576|16571|16592|16587|16598.5|16593.5|16568|16563|982
1666161000000|2022-10-19 06:30:00|16591.5|16586.5|16565|16560|16597.5|16592.5|16556.5|16551.5|1172
1666161300000|2022-10-19 06:35:00|16563.5|16558.5|16559.5|16554.5|16580|16575|16543|16538|1193
1666161600000|2022-10-19 06:40:00|16558|16553|16571.5|16566.5|16574|16569|16544|16539|1234
1666161900000|2022-10-19 06:45:00|16570|16565|16576.5|16571.5|16591|16586|16566.5|16561.5|1004
1666162200000|2022-10-19 06:50:00|16577|16572|16563|16558|16587.5|16582.5|16560|16555|576
1666162500000|2022-10-19 06:55:00|16564.5|16559.5|16531|16526|16567.5|16562.5|16518.5|16513.5|1607
1666162800000|2022-10-19 07:00:00|16532|16527|16498.5|16493.5|16558.5|16553.5|16491.5|16486.5|2389
1666163100000|2022-10-19 07:05:00|16498|16493|16496.5|16491.5|16518|16513|16488|16483|1447
1666163400000|2022-10-19 07:10:00|16499|16494|16527.5|16522.5|16539.5|16534.5|16498.5|16493.5|1922
1666163700000|2022-10-19 07:15:00|16528|16523|16553.5|16548.5|16562|16557|16518|16513|1316
1666164000000|2022-10-19 07:20:00|16553|16548|16532|16527|16555|16550|16527.5|16522.5|901
1666164300000|2022-10-19 07:25:00|16531|16526|16541|16536|16555|16550|16524|16519|1143
1666164600000|2022-10-19 07:30:00|16542|16537|16533|16528|16556|16551|16520.5|16515.5|1102
1666164900000|2022-10-19 07:35:00|16533.5|16528.5|16521.5|16516.5|16546.5|16541.5|16518.5|16513.5|1183
1666165200000|2022-10-19 07:40:00|16521|16516|16518|16513|16536|16531|16508|16503|1651
1666165500000|2022-10-19 07:45:00|16517.5|16512.5|16519|16514|16529.5|16524.5|16511.5|16506.5|1050
1666165800000|2022-10-19 07:50:00|16518.5|16513.5|16505.5|16500.5|16534.5|16529.5|16502|16497|1276
1666166100000|2022-10-19 07:55:00|16507|16502|16512|16507|16516.5|16511.5|16497|16492|1640
1666166400000|2022-10-19 08:00:00|16510.5|16505.5|16502|16497|16513.5|16508.5|16484.5|16479.5|1761
1666166700000|2022-10-19 08:05:00|16501.5|16496.5|16498.5|16493.5|16521|16516|16480.5|16475.5|2406
1666167000000|2022-10-19 08:10:00|16497|16492|16488|16483|16501.5|16496.5|16478|16473|1555
1666167300000|2022-10-19 08:15:00|16489|16484|16486|16481|16494|16489|16479.5|16474.5|735
1666167600000|2022-10-19 08:20:00|16486.5|16481.5|16492|16487|16496.5|16491.5|16471|16466|945
1666167900000|2022-10-19 08:25:00|16493|16488|16496|16491|16502.5|16497.5|16483|16478|1446
1666168200000|2022-10-19 08:30:00|16512.4|16482.4|16536.1|16506.1|16537.4|16507.4|16511.3|16481.3|0
1666168500000|2022-10-19 08:35:00|16536.4|16506.4|16523.8|16493.8|16537.2|16507.2|16522.2|16492.2|0
1666168800000|2022-10-19 08:40:00|16523.7|16493.7|16533|16503|16538.9|16508.9|16522.3|16492.3|0
1666169100000|2022-10-19 08:45:00|16532.3|16502.3|16505.7|16475.7|16533.6|16503.6|16503.3|16473.3|0
1666169400000|2022-10-19 08:50:00|16504.7|16474.7|16518.2|16488.2|16519.8|16489.8|16500.7|16470.7|0
1666169700000|2022-10-19 08:55:00|16517.8|16487.8|16517.6|16487.6|16520.4|16490.4|16509.4|16479.4|0
1666170000000|2022-10-19 09:00:00|16515.6|16485.6|16530.1|16500.1|16532.7|16502.7|16513.6|16483.6|0
1666170300000|2022-10-19 09:05:00|16529.8|16499.8|16548.9|16518.9|16550.4|16520.4|16529.4|16499.4|0
1666170600000|2022-10-19 09:10:00|16548.6|16518.6|16542.5|16512.5|16550.4|16520.4|16538.6|16508.6|0
1666170900000|2022-10-19 09:15:00|16517.5|16509.5|16509.5|16501.5|16524|16516|16505|16497|612
1666171200000|2022-10-19 09:20:00|16510|16502|16497|16489|16514|16506|16496|16488|139
1666171500000|2022-10-19 09:25:00|16496.5|16488.5|16510.5|16502.5|16514|16506|16493|16485|164
1666171800000|2022-10-19 09:30:00|16511|16503|16528.5|16520.5|16533.5|16525.5|16510.5|16502.5|244
1666172100000|2022-10-19 09:35:00|16528|16520|16528.5|16520.5|16533.5|16525.5|16523.5|16515.5|145
1666172400000|2022-10-19 09:40:00|16528|16520|16531|16523|16538|16530|16518|16510|193
1666172700000|2022-10-19 09:45:00|16530.5|16522.5|16528.5|16520.5|16530.5|16522.5|16517|16509|104
1666173000000|2022-10-19 09:50:00|16528|16520|16538.5|16530.5|16539.5|16531.5|16525|16517|91
1666173300000|2022-10-19 09:55:00|16539|16531|16544.5|16536.5|16546|16538|16536.5|16528.5|191
1666173600000|2022-10-19 10:00:00|16545|16537|16535.5|16527.5|16546.5|16538.5|16528|16520|177
1666173900000|2022-10-19 10:05:00|16535|16527|16538|16530|16545|16537|16531|16523|101
1666174200000|2022-10-19 10:10:00|16538.5|16530.5|16529.5|16521.5|16542.5|16534.5|16525|16517|103
1666174500000|2022-10-19 10:15:00|16529|16521|16536|16528|16537.5|16529.5|16525.5|16517.5|72
1666174800000|2022-10-19 10:20:00|16536.5|16528.5|16529.5|16521.5|16537.5|16529.5|16520|16512|98
1666175100000|2022-10-19 10:25:00|16529|16521|16506|16498|16536|16528|16505|16497|160
1666175400000|2022-10-19 10:30:00|16505.5|16497.5|16508|16500|16515|16507|16499.5|16491.5|117
1666175700000|2022-10-19 10:35:00|16507.5|16499.5|16495.5|16487.5|16519.5|16511.5|16494.5|16486.5|67
1666176000000|2022-10-19 10:40:00|16496|16488|16470|16462|16497|16489|16468|16460|304
1666176300000|2022-10-19 10:45:00|16469.5|16461.5|16487|16479|16490.5|16482.5|16469.5|16461.5|95
1666176600000|2022-10-19 10:50:00|16487.5|16479.5|16499|16491|16500.5|16492.5|16485.5|16477.5|66
1666176900000|2022-10-19 10:55:00|16499.5|16491.5|16504|16496|16506.5|16498.5|16494|16486|57
1666177200000|2022-10-19 11:00:00|16505|16497|16511|16503|16513.5|16505.5|16500.5|16492.5|109
1666177500000|2022-10-19 11:05:00|16511.5|16503.5|16495|16487|16513|16505|16493.5|16485.5|43
1666177800000|2022-10-19 11:10:00|16494.5|16486.5|16472.5|16464.5|16495|16487|16467|16459|145
1666178100000|2022-10-19 11:15:00|16472|16464|16460|16452|16483|16475|16457.5|16449.5|141
1666178400000|2022-10-19 11:20:00|16459.5|16451.5|16464.5|16456.5|16472.5|16464.5|16458|16450|48
1666178700000|2022-10-19 11:25:00|16465|16457|16450.5|16442.5|16466|16458|16448.5|16440.5|110
1666179000000|2022-10-19 11:30:00|16449|16441|16452|16444|16456|16448|16443|16435|107
1666179300000|2022-10-19 11:35:00|16451.5|16443.5|16452.5|16444.5|16468|16460|16451.5|16443.5|75
1666179600000|2022-10-19 11:40:00|16450.5|16442.5|16448|16440|16457.5|16449.5|16444.5|16436.5|306
1666179900000|2022-10-19 11:45:00|16448.5|16440.5|16457|16449|16459.5|16451.5|16443.5|16435.5|130
1666180200000|2022-10-19 11:50:00|16457.5|16449.5|16455|16447|16460.5|16452.5|16453|16445|59
1666180500000|2022-10-19 11:55:00|16455.5|16447.5|16467|16459|16468|16460|16454.5|16446.5|55
1666180800000|2022-10-19 12:00:00|16466.5|16458.5|16446.5|16438.5|16469.5|16461.5|16446.5|16438.5|95
1666181100000|2022-10-19 12:05:00|16447|16439|16441|16433|16452.5|16444.5|16428.5|16420.5|326
1666181400000|2022-10-19 12:10:00|16440.5|16432.5|16452.5|16444.5|16454.5|16446.5|16440|16432|140
1666181700000|2022-10-19 12:15:00|16453|16445|16450.5|16442.5|16455.5|16447.5|16446|16438|28
1666182000000|2022-10-19 12:20:00|16450|16442|16449|16441|16451|16443|16439.5|16431.5|52
1666182300000|2022-10-19 12:25:00|16448.5|16440.5|16446|16438|16452|16444|16433.5|16425.5|45
1666182600000|2022-10-19 12:30:00|16445|16437|16429|16421|16448|16440|16418|16410|269
1666182900000|2022-10-19 12:35:00|16429.5|16421.5|16427|16419|16434.5|16426.5|16424|16416|76
1666183200000|2022-10-19 12:40:00|16426.5|16418.5|16420|16412|16442.5|16434.5|16419|16411|112
1666183500000|2022-10-19 12:45:00|16420.5|16412.5|16434.5|16426.5|16435|16427|16419.5|16411.5|93
1666183800000|2022-10-19 12:50:00|16434|16426|16436|16428|16448|16440|16430|16422|158
1666184100000|2022-10-19 12:55:00|16436.5|16428.5|16448|16440|16453.5|16445.5|16436|16428|181
1666184400000|2022-10-19 13:00:00|16448.5|16440.5|16440.5|16432.5|16451.5|16443.5|16435.5|16427.5|117
1666184700000|2022-10-19 13:05:00|16440|16432|16424.5|16416.5|16447|16439|16418.5|16410.5|178
1666185000000|2022-10-19 13:10:00|16424|16416|16426.5|16418.5|16431|16423|16419.5|16411.5|172
1666185300000|2022-10-19 13:15:00|16427|16419|16420.5|16412.5|16427|16419|16410.5|16402.5|280
1666185600000|2022-10-19 13:20:00|16420|16412|16416.5|16408.5|16425|16417|16410|16402|198
1666185900000|2022-10-19 13:25:00|16416|16408|16416|16408|16421.5|16413.5|16407.5|16399.5|185
1666186200000|2022-10-19 13:30:00|16415.5|16407.5|16454.5|16446.5|16454.5|16446.5|16388|16380|900
1666186500000|2022-10-19 13:35:00|16454|16446|16431|16423|16466.5|16458.5|16426.5|16418.5|718
1666186800000|2022-10-19 13:40:00|16431.5|16423.5|16405.5|16397.5|16439|16431|16381|16373|521
1666187100000|2022-10-19 13:45:00|16405|16397|16375|16367|16418|16410|16372|16364|526
1666187400000|2022-10-19 13:50:00|16374.5|16366.5|16400.5|16392.5|16406.5|16398.5|16374|16366|428
1666187700000|2022-10-19 13:55:00|16400|16392|16366.5|16358.5|16414.5|16406.5|16365.5|16357.5|414
1666188000000|2022-10-19 14:00:00|16366|16358|16392.5|16384.5|16395|16387|16355|16347|433
1666188300000|2022-10-19 14:05:00|16393|16385|16418|16410|16421.5|16413.5|16391|16383|436
1666188600000|2022-10-19 14:10:00|16418.5|16410.5|16438.5|16430.5|16444.5|16436.5|16403.5|16395.5|291
1666188900000|2022-10-19 14:15:00|16439.5|16431.5|16438|16430|16463.5|16455.5|16432|16424|407
1666189200000|2022-10-19 14:20:00|16438.5|16430.5|16469.5|16461.5|16476|16468|16435.5|16427.5|547
1666189500000|2022-10-19 14:25:00|16469|16461|16471|16463|16482.5|16474.5|16451|16443|343
1666189800000|2022-10-19 14:30:00|16472|16464|16426.5|16418.5|16482|16474|16426|16418|424
1666190100000|2022-10-19 14:35:00|16426|16418|16443.5|16435.5|16443.5|16435.5|16420.5|16412.5|218
1666190400000|2022-10-19 14:40:00|16444|16436|16426.5|16418.5|16446|16438|16408.5|16400.5|317
1666190700000|2022-10-19 14:45:00|16427|16419|16424.5|16416.5|16438.5|16430.5|16419|16411|252
1666191000000|2022-10-19 14:50:00|16425.5|16417.5|16405|16397|16430|16422|16403.5|16395.5|236
1666191300000|2022-10-19 14:55:00|16405.5|16397.5|16400|16392|16405.5|16397.5|16387.5|16379.5|392
1666191600000|2022-10-19 15:00:00|16399|16391|16389|16381|16408.5|16400.5|16386|16378|232
1666191900000|2022-10-19 15:05:00|16388.5|16380.5|16393|16385|16406|16398|16388.5|16380.5|157
1666192200000|2022-10-19 15:10:00|16392.5|16384.5|16390.5|16382.5|16412|16404|16388.5|16380.5|136
1666192500000|2022-10-19 15:15:00|16391|16383|16392|16384|16404|16396|16389|16381|146
1666192800000|2022-10-19 15:20:00|16392.5|16384.5|16373|16365|16401.5|16393.5|16372.5|16364.5|198
1666193100000|2022-10-19 15:25:00|16373.5|16365.5|16378|16370|16381|16373|16364.5|16356.5|280
1666193400000|2022-10-19 15:30:00|16378.5|16370.5|16370.5|16362.5|16393|16385|16367|16359|189
1666193700000|2022-10-19 15:35:00|16370|16362|16390|16382|16390|16382|16351.5|16343.5|354
1666194000000|2022-10-19 15:40:00|16391|16383|16381|16373|16392|16384|16374|16366|93
1666194300000|2022-10-19 15:45:00|16382|16374|16389|16381|16394.5|16386.5|16380|16372|103
1666194600000|2022-10-19 15:50:00|16389.5|16381.5|16397.5|16389.5|16405.5|16397.5|16385|16377|83
1666194900000|2022-10-19 15:55:00|16398|16390|16379.5|16371.5|16405|16397|16379|16371|69
1666195200000|2022-10-19 16:00:00|16380|16372|16367|16359|16383|16375|16358|16350|132
1666195500000|2022-10-19 16:05:00|16367.5|16359.5|16356.5|16348.5|16370.5|16362.5|16352|16344|87
1666195800000|2022-10-19 16:10:00|16356|16348|16358.5|16350.5|16368.5|16360.5|16353.5|16345.5|167
1666196100000|2022-10-19 16:15:00|16359|16351|16369|16361|16369|16361|16353.5|16345.5|79
1666196400000|2022-10-19 16:20:00|16368.5|16360.5|16357.5|16349.5|16369|16361|16356|16348|46
1666196700000|2022-10-19 16:25:00|16358|16350|16346.5|16338.5|16358|16350|16341.5|16333.5|174
1666197000000|2022-10-19 16:30:00|16344.5|16336.5|16362.5|16354.5|16366.5|16358.5|16344|16336|107
1666197300000|2022-10-19 16:35:00|16362|16354|16354.5|16346.5|16370|16362|16353.5|16345.5|62
1666197600000|2022-10-19 16:40:00|16354|16346|16332|16324|16358|16350|16329|16321|299
1666197900000|2022-10-19 16:45:00|16331.5|16323.5|16323|16315|16335.5|16327.5|16317|16309|194
1666198200000|2022-10-19 16:50:00|16322.5|16314.5|16326.5|16318.5|16338.5|16330.5|16320.5|16312.5|94
1666198500000|2022-10-19 16:55:00|16327|16319|16321.5|16313.5|16327.5|16319.5|16316.5|16308.5|62
1666198800000|2022-10-19 17:00:00|16322|16314|16291|16283|16328|16320|16289.5|16281.5|354
1666199100000|2022-10-19 17:05:00|16291.5|16283.5|16293|16285|16299.5|16291.5|16283|16275|145
1666199400000|2022-10-19 17:10:00|16292.5|16284.5|16295.5|16287.5|16301.5|16293.5|16287|16279|112
1666199700000|2022-10-19 17:15:00|16295|16287|16287|16279|16299.5|16291.5|16283|16275|116
1666200000000|2022-10-19 17:20:00|16287.5|16279.5|16292|16284|16300|16292|16283|16275|120
1666200300000|2022-10-19 17:25:00|16291.5|16283.5|16283.5|16275.5|16308.5|16300.5|16282.5|16274.5|140
1666200600000|2022-10-19 17:30:00|16283|16275|16280|16272|16289|16281|16274.5|16266.5|148
1666200900000|2022-10-19 17:35:00|16279.5|16271.5|16269|16261|16291|16283|16267|16259|106
1666201200000|2022-10-19 17:40:00|16268.5|16260.5|16271.5|16263.5|16278.5|16270.5|16262|16254|99
1666201500000|2022-10-19 17:45:00|16271|16263|16268|16260|16276.5|16268.5|16263.5|16255.5|117
1666201800000|2022-10-19 17:50:00|16268.5|16260.5|16274.5|16266.5|16275.5|16267.5|16257|16249|96
1666202100000|2022-10-19 17:55:00|16275|16267|16284.5|16276.5|16286|16278|16268|16260|85
1666202400000|2022-10-19 18:00:00|16284|16276|16283|16275|16293|16285|16273|16265|96
1666202700000|2022-10-19 18:05:00|16285.5|16277.5|16295|16287|16299.5|16291.5|16278.5|16270.5|74
1666203000000|2022-10-19 18:10:00|16295.5|16287.5|16293|16285|16299.5|16291.5|16288.5|16280.5|48
1666203300000|2022-10-19 18:15:00|16293.5|16285.5|16289.5|16281.5|16306.5|16298.5|16283|16275|123
1666203600000|2022-10-19 18:20:00|16290|16282|16283.5|16275.5|16292|16284|16277.5|16269.5|56
1666203900000|2022-10-19 18:25:00|16284|16276|16287|16279|16292.5|16284.5|16278|16270|68
1666204200000|2022-10-19 18:30:00|16286.5|16278.5|16280|16272|16286.5|16278.5|16274|16266|44
1666204500000|2022-10-19 18:35:00|16280.5|16272.5|16270|16262|16283.5|16275.5|16266.5|16258.5|84
1666204800000|2022-10-19 18:40:00|16269.5|16261.5|16249|16241|16275.5|16267.5|16249|16241|396
1666205100000|2022-10-19 18:45:00|16249.5|16241.5|16232.5|16224.5|16254|16246|16230|16222|235
1666205400000|2022-10-19 18:50:00|16233|16225|16220|16212|16235|16227|16219|16211|157
1666205700000|2022-10-19 18:55:00|16219.5|16211.5|16222.1|16192.1|16224|16216|16208.5|16191.9|139
1666206000000|2022-10-19 19:00:00|16222.2|16192.2|16199|16169|16222.4|16192.4|16195.1|16165.1|1
1666206300000|2022-10-19 19:05:00|16199.2|16169.2|16234.5|16204.5|16234.7|16204.7|16199.2|16169.2|0
1666206600000|2022-10-19 19:10:00|16234.9|16204.9|16259.3|16229.3|16261|16231|16234.6|16204.6|0
1666206900000|2022-10-19 19:15:00|16258.8|16228.8|16281.5|16251.5|16285.9|16255.9|16253.6|16223.6|0
1666207200000|2022-10-19 19:20:00|16281.3|16251.3|16253.7|16223.7|16285|16255|16253.5|16223.5|0
1666207500000|2022-10-19 19:25:00|16253.3|16223.3|16234|16204|16254.5|16224.5|16233.5|16203.5|0
1666207800000|2022-10-19 19:30:00|16234.2|16204.2|16240.7|16210.7|16242.7|16212.7|16231.5|16201.5|0
1666208100000|2022-10-19 19:35:00|16240.5|16210.5|16265.7|16235.7|16267.7|16237.7|16240.2|16210.2|0
1666208400000|2022-10-19 19:40:00|16265.8|16235.8|16266.8|16236.8|16273.8|16243.8|16259.5|16229.5|0
1666208700000|2022-10-19 19:45:00|16267.1|16237.1|16264.4|16234.4|16281|16251|16257.8|16227.8|0
1666209000000|2022-10-19 19:50:00|16263.9|16233.9|16286.1|16256.1|16286.4|16256.4|16259.9|16229.9|0
1666209300000|2022-10-19 19:55:00|16285.9|16255.9|16292.3|16262.3|16294.9|16264.9|16274.9|16244.9|0
1666209600000|2022-10-19 20:00:00|16291.7|16261.7|16317.3|16287.3|16323.8|16293.8|16284.4|16254.4|0
1666209900000|2022-10-19 20:05:00|16318|16288|16297.8|16267.8|16331.5|16301.5|16284.9|16254.9|0
1666210200000|2022-10-19 20:10:00|16297.1|16267.1|16304.6|16274.6|16309.5|16279.5|16294.9|16264.9|0
1666210500000|2022-10-19 20:15:00|16304.3|16274.3|16294.7|16264.7|16304.6|16274.6|16290.8|16260.8|0
1666210800000|2022-10-19 20:20:00|16294.4|16264.4|16288.3|16258.3|16295.8|16265.8|16287.6|16257.6|0
1666211100000|2022-10-19 20:25:00|16289|16259|16298.4|16268.4|16298.4|16268.4|16286.9|16256.9|0
1666211400000|2022-10-19 20:30:00|16297.8|16267.8|16311.3|16281.3|16317.3|16287.3|16297.7|16267.7|0
1666211700000|2022-10-19 20:35:00|16311.6|16281.6|16312.1|16282.1|16317|16287|16308.4|16278.4|0
1666212000000|2022-10-19 20:40:00|16311.5|16281.5|16302.6|16272.6|16312.8|16282.8|16301.6|16271.6|0
1666212300000|2022-10-19 20:45:00|16302|16272|16301.8|16271.8|16311.8|16281.8|16300.1|16270.1|0
1666212600000|2022-10-19 20:50:00|16302.2|16272.2|16291.4|16261.4|16304.3|16274.3|16290|16260|0
1666212900000|2022-10-19 20:55:00|16292.1|16262.1|16295.1|16265.1|16297.8|16267.8|16292.1|16262.1|0
1666213200000|2022-10-19 21:00:00|16295.8|16265.8|16293.7|16263.7|16295.9|16265.9|16293.7|16263.7|0
1666213500000|2022-10-19 21:05:00|16293.4|16263.4|16294.1|16264.1|16295.1|16265.1|16292.9|16262.9|0
1666213800000|2022-10-19 21:10:00|16294|16264|16293.2|16263.2|16294|16264|16292.2|16262.2|0
1666214100000|2022-10-19 21:15:00|16293.4|16263.4|16291|16261|16293.6|16263.6|16289.4|16259.4|0
1666214400000|2022-10-19 21:20:00|16290.3|16260.3|16289.6|16259.6|16290.3|16260.3|16288.5|16258.5|0
1666214700000|2022-10-19 21:25:00|16289.4|16259.4|16289.4|16259.4|16290|16260|16288|16258|0
1666215000000|2022-10-19 21:30:00|16288.6|16258.6|16292.7|16262.7|16293.3|16263.3|16287.9|16257.9|0
1666215300000|2022-10-19 21:35:00|16294.5|16264.5|16291.2|16261.2|16294.7|16264.7|16290.5|16260.5|0
1666215600000|2022-10-19 21:40:00|16291.1|16261.1|16291.3|16261.3|16293.1|16263.1|16290.1|16260.1|0
1666215900000|2022-10-19 21:45:00|16291.8|16261.8|16301.8|16271.8|16303.7|16273.7|16291.6|16261.6|0
1666216200000|2022-10-19 21:50:00|16300.4|16270.4|16299.1|16269.1|16300.4|16270.4|16298.7|16268.7|0
1666216500000|2022-10-19 21:55:00|16299.3|16269.3|16301.3|16271.3|16302.2|16272.2|16298.7|16268.7|0
1666216800000|2022-10-19 22:00:00|16299.2|16269.2|16295.7|16265.7|16303.2|16273.2|16287.6|16257.6|0
1666217100000|2022-10-19 22:05:00|16296.3|16266.3|16293.4|16263.4|16298.9|16268.9|16287.7|16257.7|0
1666217400000|2022-10-19 22:10:00|16294|16264|16302.9|16272.9|16303.3|16273.3|16293.7|16263.7|0
1666217700000|2022-10-19 22:15:00|16303.2|16273.2|16307.9|16277.9|16309.2|16279.2|16302.8|16272.8|0
1666218000000|2022-10-19 22:20:00|16308.6|16278.6|16306.8|16276.8|16309|16279|16301.5|16271.5|0
1666218300000|2022-10-19 22:25:00|16307.1|16277.1|16306.9|16276.9|16309|16279|16301.5|16271.5|0
1666218600000|2022-10-19 22:30:00|16307.2|16277.2|16307.3|16277.3|16310.2|16280.2|16305.5|16275.5|0
1666218900000|2022-10-19 22:35:00|16307|16277|16299.5|16269.5|16308.7|16278.7|16298.8|16268.8|0
1666219200000|2022-10-19 22:40:00|16300.2|16270.2|16295.8|16265.8|16300.2|16270.2|16294|16264|0
1666219500000|2022-10-19 22:45:00|16294.8|16264.8|16288.9|16258.9|16295.1|16265.1|16288.9|16258.9|0
1666219800000|2022-10-19 22:50:00|16288.6|16258.6|16281.1|16251.1|16290|16260|16279.7|16249.7|0
1666220100000|2022-10-19 22:55:00|16280.7|16250.7|16279.4|16249.4|16281.1|16251.1|16273.3|16243.3|0
1666220400000|2022-10-19 23:00:00|16277.4|16247.4|16278.3|16248.3|16282.4|16252.4|16274|16244|0
1666220700000|2022-10-19 23:05:00|16278|16248|16283.8|16253.8|16286.1|16256.1|16277.3|16247.3|0
1666221000000|2022-10-19 23:10:00|16283.1|16253.1|16282.6|16252.6|16286.8|16256.8|16281.3|16251.3|0
1666221300000|2022-10-19 23:15:00|16282.9|16252.9|16276.2|16246.2|16283.3|16253.3|16272.6|16242.6|0
1666221600000|2022-10-19 23:20:00|16275.8|16245.8|16281.2|16251.2|16281.2|16251.2|16273.3|16243.3|0
1666221900000|2022-10-19 23:25:00|16280.5|16250.5|16274.2|16244.2|16281.9|16251.9|16273.5|16243.5|0
1666222200000|2022-10-19 23:30:00|16273.6|16243.6|16273.1|16243.1|16274.9|16244.9|16271.4|16241.4|0
1666222500000|2022-10-19 23:35:00|16272.7|16242.7|16273.4|16243.4|16275.2|16245.2|16270.9|16240.9|0
1666222800000|2022-10-19 23:40:00|16273.1|16243.1|16275.1|16245.1|16276.5|16246.5|16272.8|16242.8|0
1666223100000|2022-10-19 23:45:00|16274.5|16244.5|16271.5|16241.5|16275.8|16245.8|16271.5|16241.5|0
1666223400000|2022-10-19 23:50:00|16271.8|16241.8|16279.8|16249.8|16280.8|16250.8|16271.5|16241.5|0
1666223700000|2022-10-19 23:55:00|16279.5|16249.5|16278.6|16248.6|16284.6|16254.6|16278.3|16248.3|0
1666224000000|2022-10-20 00:00:00|16278.3|16248.3|16274|16244|16284.7|16254.7|16274|16244|0
1666224300000|2022-10-20 00:05:00|16272.7|16242.7|16281.1|16251.1|16282.5|16252.5|16270.3|16240.3|0
1666224600000|2022-10-20 00:10:00|16281.8|16251.8|16298.1|16268.1|16300.2|16270.2|16279.3|16249.3|0
1666224900000|2022-10-20 00:15:00|16297.5|16267.5|16308.1|16278.1|16314.8|16284.8|16297.4|16267.4|0
1666225200000|2022-10-20 00:20:00|16307.8|16277.8|16296.7|16266.7|16310.4|16280.4|16293.8|16263.8|0
1666225500000|2022-10-20 00:25:00|16296.9|16266.9|16295.3|16265.3|16297.6|16267.6|16293.2|16263.2|0
1666225800000|2022-10-20 00:30:00|16296|16266|16287.5|16257.5|16308.6|16278.6|16286.5|16256.5|0
1666226100000|2022-10-20 00:35:00|16287.8|16257.8|16286.7|16256.7|16290.3|16260.3|16286.4|16256.4|0
1666226400000|2022-10-20 00:40:00|16287.1|16257.1|16266|16236|16290.8|16260.8|16256.9|16226.9|0
1666226700000|2022-10-20 00:45:00|16265.7|16235.7|16266.3|16236.3|16271.5|16241.5|16261.4|16231.4|0
1666227000000|2022-10-20 00:50:00|16265.9|16235.9|16277.8|16247.8|16282.7|16252.7|16265.9|16235.9|0
1666227300000|2022-10-20 00:55:00|16278.5|16248.5|16268.2|16238.2|16278.7|16248.7|16260.2|16230.2|0
1666227600000|2022-10-20 01:00:00|16267.5|16237.5|16230.9|16200.9|16267.5|16237.5|16227.9|16197.9|0
1666227900000|2022-10-20 01:05:00|16230.2|16200.2|16231.6|16201.6|16235.9|16205.9|16222.4|16192.4|0
1666228200000|2022-10-20 01:10:00|16231|16201|16203.3|16173.3|16232.3|16202.3|16201|16171|0
1666228500000|2022-10-20 01:15:00|16208.9|16178.9|16220|16215|16232|16227|16167|16162|2356
1666228800000|2022-10-20 01:20:00|16219.5|16214.5|16166|16161|16224.5|16219.5|16161.5|16156.5|2085
1666229100000|2022-10-20 01:25:00|16165.5|16160.5|16199|16194|16206|16201|16164|16159|1287
1666229400000|2022-10-20 01:30:00|16201|16196|16112|16107|16201|16196|16105|16100|6431
1666229700000|2022-10-20 01:35:00|16113|16108|16122|16117|16186|16181|16079|16074|6726
1666230000000|2022-10-20 01:40:00|16119|16114|16140|16135|16148|16143|16099|16094|3528
1666230300000|2022-10-20 01:45:00|16138.5|16133.5|16130|16125|16144|16139|16093.5|16088.5|2797
1666230600000|2022-10-20 01:50:00|16129.5|16124.5|16082|16077|16148.5|16143.5|16067|16062|3331
1666230900000|2022-10-20 01:55:00|16082.5|16077.5|16040|16035|16089|16084|16039.5|16034.5|2533
1666231200000|2022-10-20 02:00:00|16039.5|16034.5|16041.5|16036.5|16073.5|16068.5|16026|16021|2766
1666231500000|2022-10-20 02:05:00|16041|16036|16027.5|16022.5|16043.5|16038.5|16017|16012|2162
1666231800000|2022-10-20 02:10:00|16026.5|16021.5|16003|15998|16056|16051|16002.5|15997.5|2585
1666232100000|2022-10-20 02:15:00|16004|15999|16078.5|16073.5|16080.5|16075.5|16000|15995|2708
1666232400000|2022-10-20 02:20:00|16079|16074|16049|16044|16079|16074|16033|16028|2259
1666232700000|2022-10-20 02:25:00|16049.5|16044.5|16074|16069|16075.5|16070.5|16035.5|16030.5|1506
1666233000000|2022-10-20 02:30:00|16072|16067|16137|16132|16138|16133|16065|16060|3445
1666233300000|2022-10-20 02:35:00|16135|16130|16120|16115|16159.5|16154.5|16105.5|16100.5|2879
1666233600000|2022-10-20 02:40:00|16122|16117|16112|16107|16145|16140|16100|16095|2157
1666233900000|2022-10-20 02:45:00|16110.5|16105.5|16147.5|16142.5|16150|16145|16105.5|16100.5|1603
1666234200000|2022-10-20 02:50:00|16147|16142|16144|16139|16157|16152|16132|16127|1683
1666234500000|2022-10-20 02:55:00|16144.5|16139.5|16180|16175|16210|16205|16136|16131|3031
1666234800000|2022-10-20 03:00:00|16179|16174|16161|16156|16200.5|16195.5|16159.5|16154.5|1560
1666235100000|2022-10-20 03:05:00|16162.5|16157.5|16130|16125|16168.5|16163.5|16123.5|16118.5|1412
1666235400000|2022-10-20 03:10:00|16129.5|16124.5|16107.5|16102.5|16132|16127|16104.5|16099.5|1203
1666235700000|2022-10-20 03:15:00|16107|16102|16101|16096|16131.5|16126.5|16091|16086|1705
1666236000000|2022-10-20 03:20:00|16100.5|16095.5|16122|16117|16137.5|16132.5|16095.5|16090.5|1248
1666236300000|2022-10-20 03:25:00|16120|16115|16091|16086|16120|16115|16083.5|16078.5|958
1666236600000|2022-10-20 03:30:00|16090.5|16085.5|16075|16070|16093|16088|16068|16063|1261
1666236900000|2022-10-20 03:35:00|16073|16068|16065.5|16060.5|16079.5|16074.5|16056.5|16051.5|860
1666237200000|2022-10-20 03:40:00|16066|16061|16089|16084|16096|16091|16064|16059|815
1666237500000|2022-10-20 03:45:00|16089.5|16084.5|16102.5|16097.5|16114|16109|16087|16082|834
1666237800000|2022-10-20 03:50:00|16102|16097|16103.5|16098.5|16111|16106|16098.5|16093.5|547
1666238100000|2022-10-20 03:55:00|16103|16098|16098|16093|16109.5|16104.5|16097.5|16092.5|476
1666238400000|2022-10-20 04:00:00|16112.2|16082.2|16104|16074|16114.5|16084.5|16103.4|16073.4|0
1666238700000|2022-10-20 04:05:00|16104.3|16074.3|16105.2|16075.2|16107|16077|16102.7|16072.7|0
1666239000000|2022-10-20 04:10:00|16105.6|16075.6|16105.9|16075.9|16105.9|16075.9|16099.5|16069.5|0
1666239300000|2022-10-20 04:15:00|16105.3|16075.3|16160.3|16130.3|16185|16155|16105.3|16075.3|0
1666239600000|2022-10-20 04:20:00|16160|16130|16213.2|16183.2|16214.8|16184.8|16143|16113|0
1666239900000|2022-10-20 04:25:00|16214.1|16184.1|16173.7|16143.7|16214.5|16184.5|16172|16142|0
1666240200000|2022-10-20 04:30:00|16174|16144|16151.6|16121.6|16174.4|16144.4|16149|16119|0
1666240500000|2022-10-20 04:35:00|16151|16121|16154.9|16124.9|16163.3|16133.3|16150.3|16120.3|0
1666240800000|2022-10-20 04:40:00|16154.6|16124.6|16153.3|16123.3|16155.8|16125.8|16149.5|16119.5|0
1666241100000|2022-10-20 04:45:00|16153.7|16123.7|16166.1|16136.1|16166.1|16136.1|16152.4|16122.4|0
1666241400000|2022-10-20 04:50:00|16166.4|16136.4|16233.3|16203.3|16233.3|16203.3|16162.2|16132.2|0
1666241700000|2022-10-20 04:55:00|16233.5|16203.5|16243.8|16213.8|16252.7|16222.7|16232.7|16202.7|0
1666242000000|2022-10-20 05:00:00|16249.3|16219.3|16203.5|16198.5|16326|16321|16200|16195|8035
1666242300000|2022-10-20 05:05:00|16202.5|16197.5|16314|16309|16338.5|16333.5|16182|16177|4435
1666242600000|2022-10-20 05:10:00|16310.5|16305.5|16422|16417|16458.5|16453.5|16308|16303|6819
1666242900000|2022-10-20 05:15:00|16421.5|16416.5|16340.5|16335.5|16431|16426|16340.5|16335.5|3661
1666243200000|2022-10-20 05:20:00|16341|16336|16312|16307|16371.5|16366.5|16266|16261|4454
1666243500000|2022-10-20 05:25:00|16313|16308|16323|16318|16353|16348|16295.5|16290.5|2343
1666243800000|2022-10-20 05:30:00|16324|16319|16282|16277|16328|16323|16268|16263|1774
1666244100000|2022-10-20 05:35:00|16281.5|16276.5|16251|16246|16309.5|16304.5|16250|16245|1643
1666244400000|2022-10-20 05:40:00|16253|16248|16247|16242|16285|16280|16243|16238|1443
1666244700000|2022-10-20 05:45:00|16246.5|16241.5|16214|16209|16246.5|16241.5|16203|16198|2130
1666245000000|2022-10-20 05:50:00|16214.5|16209.5|16206.5|16201.5|16217|16212|16183|16178|1866
1666245300000|2022-10-20 05:55:00|16210.5|16205.5|16218|16213|16234|16229|16187.5|16182.5|1461
1666245600000|2022-10-20 06:00:00|16217.5|16212.5|16240|16235|16247.5|16242.5|16202.5|16197.5|1023
1666245900000|2022-10-20 06:05:00|16241|16236|16261.5|16256.5|16268.5|16263.5|16235|16230|942
1666246200000|2022-10-20 06:10:00|16261|16256|16224.5|16219.5|16261|16256|16223|16218|891
1666246500000|2022-10-20 06:15:00|16225|16220|16222|16217|16226|16221|16197|16192|996
1666246800000|2022-10-20 06:20:00|16222.5|16217.5|16196|16191|16247|16242|16196|16191|1138
1666247100000|2022-10-20 06:25:00|16195.5|16190.5|16216|16211|16226|16221|16192|16187|775
1666247400000|2022-10-20 06:30:00|16215.5|16210.5|16177|16172|16215.5|16210.5|16172|16167|1215
1666247700000|2022-10-20 06:35:00|16177.5|16172.5|16179|16174|16187.5|16182.5|16164.5|16159.5|1052
1666248000000|2022-10-20 06:40:00|16179.5|16174.5|16194|16189|16213.5|16208.5|16178|16173|1224
1666248300000|2022-10-20 06:45:00|16193|16188|16202|16197|16203.5|16198.5|16174.5|16169.5|694
1666248600000|2022-10-20 06:50:00|16202.5|16197.5|16223|16218|16227.5|16222.5|16196|16191|885
1666248900000|2022-10-20 06:55:00|16222.5|16217.5|16233|16228|16247.5|16242.5|16222.5|16217.5|981
1666249200000|2022-10-20 07:00:00|16233.5|16228.5|16206.5|16201.5|16243|16238|16204|16199|1276
1666249500000|2022-10-20 07:05:00|16208|16203|16211.5|16206.5|16236|16231|16188.5|16183.5|1205
1666249800000|2022-10-20 07:10:00|16211|16206|16222|16217|16239|16234|16201|16196|875
1666250100000|2022-10-20 07:15:00|16221.5|16216.5|16250|16245|16259|16254|16218|16213|970
1666250400000|2022-10-20 07:20:00|16250.5|16245.5|16295.5|16290.5|16296|16291|16250.5|16245.5|1664
1666250700000|2022-10-20 07:25:00|16295|16290|16294|16289|16310|16305|16288|16283|1347
1666251000000|2022-10-20 07:30:00|16295|16290|16290|16285|16307|16302|16280|16275|959
1666251300000|2022-10-20 07:35:00|16290.5|16285.5|16245|16240|16302|16297|16243.5|16238.5|1384
1666251600000|2022-10-20 07:40:00|16245.5|16240.5|16263|16258|16272.5|16267.5|16244.5|16239.5|934
1666251900000|2022-10-20 07:45:00|16262.5|16257.5|16252|16247|16265.5|16260.5|16250|16245|939
1666252200000|2022-10-20 07:50:00|16250.5|16245.5|16269|16264|16275.5|16270.5|16247|16242|1194
1666252500000|2022-10-20 07:55:00|16268.5|16263.5|16254|16249|16270.5|16265.5|16243|16238|1580
1666252800000|2022-10-20 08:00:00|16253.5|16248.5|16252|16247|16257.5|16252.5|16232|16227|1630
1666253100000|2022-10-20 08:05:00|16251.5|16246.5|16250|16245|16265|16260|16246.5|16241.5|2367
1666253400000|2022-10-20 08:10:00|16251|16246|16224|16219|16254|16249|16222|16217|1146
1666253700000|2022-10-20 08:15:00|16224.5|16219.5|16231.5|16226.5|16241|16236|16224|16219|929
1666254000000|2022-10-20 08:20:00|16231|16226|16239.5|16234.5|16253|16248|16225|16220|862
1666254300000|2022-10-20 08:25:00|16238.5|16233.5|16231|16226|16250.5|16245.5|16224.5|16219.5|1312
1666254600000|2022-10-20 08:30:00|16240.3|16210.3|16248.9|16218.9|16252.2|16222.2|16235.1|16205.1|0
1666254900000|2022-10-20 08:35:00|16248.6|16218.6|16256.5|16226.5|16261.4|16231.4|16248.6|16218.6|0
1666255200000|2022-10-20 08:40:00|16256.8|16226.8|16262.4|16232.4|16263|16233|16254.1|16224.1|0
1666255500000|2022-10-20 08:45:00|16261.8|16231.8|16265.5|16235.5|16266.8|16236.8|16259.4|16229.4|0
1666255800000|2022-10-20 08:50:00|16266.1|16236.1|16257.4|16227.4|16267.1|16237.1|16256.1|16226.1|0
1666256100000|2022-10-20 08:55:00|16257.1|16227.1|16240|16210|16257.1|16227.1|16237.9|16207.9|0
1666256400000|2022-10-20 09:00:00|16239.7|16209.7|16243.8|16213.8|16247.5|16217.5|16238.4|16208.4|0
1666256700000|2022-10-20 09:05:00|16243.5|16213.5|16256.8|16226.8|16257.5|16227.5|16241.5|16211.5|0
1666257000000|2022-10-20 09:10:00|16256.5|16226.5|16256|16226|16259.1|16229.1|16249.2|16219.2|0
1666257300000|2022-10-20 09:15:00|16260|16252|16277.5|16269.5|16297|16289|16259|16251|419
1666257600000|2022-10-20 09:20:00|16278|16270|16264|16256|16282|16274|16263|16255|334
1666257900000|2022-10-20 09:25:00|16264.5|16256.5|16254.5|16246.5|16264.5|16256.5|16247.5|16239.5|136
1666258200000|2022-10-20 09:30:00|16255|16247|16267.5|16259.5|16272|16264|16255|16247|158
1666258500000|2022-10-20 09:35:00|16270|16262|16271|16263|16279.5|16271.5|16267|16259|195
1666258800000|2022-10-20 09:40:00|16270.5|16262.5|16273|16265|16277|16269|16268.5|16260.5|34
1666259100000|2022-10-20 09:45:00|16273.5|16265.5|16299.5|16291.5|16300|16292|16273.5|16265.5|174
1666259400000|2022-10-20 09:50:00|16299|16291|16298.5|16290.5|16303|16295|16286.5|16278.5|94
1666259700000|2022-10-20 09:55:00|16299|16291|16289.5|16281.5|16302|16294|16283.5|16275.5|154
1666260000000|2022-10-20 10:00:00|16287|16279|16279.5|16271.5|16294|16286|16278.5|16270.5|119
1666260300000|2022-10-20 10:05:00|16280|16272|16285.5|16277.5|16292|16284|16278.5|16270.5|87
1666260600000|2022-10-20 10:10:00|16285|16277|16284|16276|16288.5|16280.5|16282|16274|22
1666260900000|2022-10-20 10:15:00|16283.5|16275.5|16290.5|16282.5|16295|16287|16283|16275|85
1666261200000|2022-10-20 10:20:00|16291|16283|16297.5|16289.5|16298|16290|16284.5|16276.5|56
1666261500000|2022-10-20 10:25:00|16298|16290|16298.5|16290.5|16306.5|16298.5|16296.5|16288.5|91
1666261800000|2022-10-20 10:30:00|16299|16291|16294.5|16286.5|16305|16297|16294|16286|67
1666262100000|2022-10-20 10:35:00|16295|16287|16310|16302|16314.5|16306.5|16294|16286|150
1666262400000|2022-10-20 10:40:00|16310.5|16302.5|16324|16316|16327.5|16319.5|16309.5|16301.5|251
1666262700000|2022-10-20 10:45:00|16324.5|16316.5|16323.5|16315.5|16325|16317|16313.5|16305.5|166
1666263000000|2022-10-20 10:50:00|16324|16316|16358|16350|16359|16351|16324|16316|237
1666263300000|2022-10-20 10:55:00|16357|16349|16359.5|16351.5|16360.5|16352.5|16332.5|16324.5|248
1666263600000|2022-10-20 11:00:00|16358.5|16350.5|16380|16372|16380|16372|16349.5|16341.5|358
1666263900000|2022-10-20 11:05:00|16379.5|16371.5|16382|16374|16391.5|16383.5|16359.5|16351.5|227
1666264200000|2022-10-20 11:10:00|16381.5|16373.5|16380|16372|16402.5|16394.5|16375|16367|213
1666264500000|2022-10-20 11:15:00|16379.5|16371.5|16395|16387|16406.5|16398.5|16379.5|16371.5|198
1666264800000|2022-10-20 11:20:00|16395.5|16387.5|16376|16368|16401.5|16393.5|16374.5|16366.5|169
1666265100000|2022-10-20 11:25:00|16375.5|16367.5|16377|16369|16385|16377|16370.5|16362.5|109
1666265400000|2022-10-20 11:30:00|16376.5|16368.5|16366|16358|16388.5|16380.5|16361.5|16353.5|219
1666265700000|2022-10-20 11:35:00|16368|16360|16361|16353|16372|16364|16357|16349|104
1666266000000|2022-10-20 11:40:00|16361.5|16353.5|16340.5|16332.5|16361.5|16353.5|16339.5|16331.5|111
1666266300000|2022-10-20 11:45:00|16340|16332|16355.5|16347.5|16358.5|16350.5|16340|16332|184
1666266600000|2022-10-20 11:50:00|16356|16348|16358.5|16350.5|16358.5|16350.5|16345|16337|34
1666266900000|2022-10-20 11:55:00|16359|16351|16369.5|16361.5|16370|16362|16357.5|16349.5|161
1666267200000|2022-10-20 12:00:00|16369|16361|16382.5|16374.5|16388.5|16380.5|16365|16357|123
1666267500000|2022-10-20 12:05:00|16382|16374|16358.5|16350.5|16383.5|16375.5|16354.5|16346.5|111
1666267800000|2022-10-20 12:10:00|16358|16350|16358.5|16350.5|16361.5|16353.5|16351.5|16343.5|93
1666268100000|2022-10-20 12:15:00|16359|16351|16365.5|16357.5|16373|16365|16356.5|16348.5|77
1666268400000|2022-10-20 12:20:00|16366|16358|16406.5|16398.5|16408|16400|16366|16358|378
1666268700000|2022-10-20 12:25:00|16407|16399|16392|16384|16407.5|16399.5|16389.5|16381.5|90
1666269000000|2022-10-20 12:30:00|16392.5|16384.5|16380|16372|16417.5|16409.5|16369|16361|431
1666269300000|2022-10-20 12:35:00|16379|16371|16355|16347|16382|16374|16338|16330|269
1666269600000|2022-10-20 12:40:00|16355.5|16347.5|16317.5|16309.5|16358.5|16350.5|16313|16305|184
1666269900000|2022-10-20 12:45:00|16318|16310|16325.5|16317.5|16331|16323|16312.5|16304.5|153
1666270200000|2022-10-20 12:50:00|16326|16318|16334|16326|16352|16344|16324|16316|125
1666270500000|2022-10-20 12:55:00|16334.5|16326.5|16299|16291|16337.5|16329.5|16299|16291|159
1666270800000|2022-10-20 13:00:00|16298|16290|16305.5|16297.5|16313|16305|16294|16286|289
1666271100000|2022-10-20 13:05:00|16306|16298|16326.5|16318.5|16326.5|16318.5|16304|16296|116
1666271400000|2022-10-20 13:10:00|16327|16319|16328|16320|16330|16322|16310.5|16302.5|93
1666271700000|2022-10-20 13:15:00|16327.5|16319.5|16337|16329|16339|16331|16323|16315|130
1666272000000|2022-10-20 13:20:00|16337.5|16329.5|16341|16333|16343|16335|16332.5|16324.5|52
1666272300000|2022-10-20 13:25:00|16340.5|16332.5|16331|16323|16342|16334|16330.5|16322.5|118
1666272600000|2022-10-20 13:30:00|16331.5|16323.5|16372.5|16364.5|16397.5|16389.5|16318.5|16310.5|1006
1666272900000|2022-10-20 13:35:00|16371.5|16363.5|16349.5|16341.5|16381.5|16373.5|16344|16336|487
1666273200000|2022-10-20 13:40:00|16350|16342|16396.5|16388.5|16397|16389|16336.5|16328.5|339
1666273500000|2022-10-20 13:45:00|16398|16390|16415.5|16407.5|16423.5|16415.5|16394|16386|696
1666273800000|2022-10-20 13:50:00|16415|16407|16444|16436|16454.5|16446.5|16413.5|16405.5|856
1666274100000|2022-10-20 13:55:00|16446|16438|16448.5|16440.5|16466.5|16458.5|16441|16433|386
1666274400000|2022-10-20 14:00:00|16449.5|16441.5|16484|16476|16486|16478|16446.5|16438.5|637
1666274700000|2022-10-20 14:05:00|16484.5|16476.5|16524|16516|16532.5|16524.5|16481|16473|666
1666275000000|2022-10-20 14:10:00|16524.5|16516.5|16528|16520|16572.5|16564.5|16518.5|16510.5|833
1666275300000|2022-10-20 14:15:00|16528.5|16520.5|16573|16565|16573.5|16565.5|16523.5|16515.5|654
1666275600000|2022-10-20 14:20:00|16573.5|16565.5|16583|16575|16592.5|16584.5|16568.5|16560.5|803
1666275900000|2022-10-20 14:25:00|16583.5|16575.5|16582.5|16574.5|16584.5|16576.5|16562.5|16554.5|548
1666276200000|2022-10-20 14:30:00|16583|16575|16554|16546|16590.5|16582.5|16549|16541|738
1666276500000|2022-10-20 14:35:00|16555|16547|16580.5|16572.5|16581|16573|16551.5|16543.5|347
1666276800000|2022-10-20 14:40:00|16580|16572|16554|16546|16582.5|16574.5|16541.5|16533.5|344
1666277100000|2022-10-20 14:45:00|16554.5|16546.5|16543.5|16535.5|16556|16548|16537|16529|329
1666277400000|2022-10-20 14:50:00|16543|16535|16532.5|16524.5|16554|16546|16532|16524|311
1666277700000|2022-10-20 14:55:00|16532|16524|16553.5|16545.5|16558.5|16550.5|16531.5|16523.5|221
1666278000000|2022-10-20 15:00:00|16554|16546|16508.5|16500.5|16558.5|16550.5|16508.5|16500.5|525
1666278300000|2022-10-20 15:05:00|16508|16500|16513.5|16505.5|16527|16519|16504.5|16496.5|255
1666278600000|2022-10-20 15:10:00|16514|16506|16517.5|16509.5|16529|16521|16507.5|16499.5|240
1666278900000|2022-10-20 15:15:00|16517|16509|16500|16492|16520.5|16512.5|16494.5|16486.5|225
1666279200000|2022-10-20 15:20:00|16500.5|16492.5|16493|16485|16507|16499|16488.5|16480.5|231
1666279500000|2022-10-20 15:25:00|16492.5|16484.5|16476.5|16468.5|16494|16486|16463.5|16455.5|364
1666279800000|2022-10-20 15:30:00|16477.5|16469.5|16482|16474|16488|16480|16470|16462|285
1666280100000|2022-10-20 15:35:00|16481|16473|16490|16482|16501.5|16493.5|16473.5|16465.5|215
1666280400000|2022-10-20 15:40:00|16489|16481|16493|16485|16493.5|16485.5|16482|16474|240
1666280700000|2022-10-20 15:45:00|16492.5|16484.5|16493.5|16485.5|16497|16489|16477|16469|118
1666281000000|2022-10-20 15:50:00|16494|16486|16484|16476|16500.5|16492.5|16483.5|16475.5|108
1666281300000|2022-10-20 15:55:00|16483.5|16475.5|16460|16452|16488|16480|16459.5|16451.5|206
1666281600000|2022-10-20 16:00:00|16459.5|16451.5|16442.5|16434.5|16464|16456|16431.5|16423.5|289
1666281900000|2022-10-20 16:05:00|16441.5|16433.5|16416|16408|16443.5|16435.5|16411.5|16403.5|204
1666282200000|2022-10-20 16:10:00|16415.5|16407.5|16408|16400|16423|16415|16403|16395|218
1666282500000|2022-10-20 16:15:00|16408.5|16400.5|16416|16408|16429.5|16421.5|16407|16399|186
1666282800000|2022-10-20 16:20:00|16415.5|16407.5|16393.5|16385.5|16415.5|16407.5|16381.5|16373.5|374
1666283100000|2022-10-20 16:25:00|16393|16385|16389|16381|16396|16388|16374|16366|249
1666283400000|2022-10-20 16:30:00|16389.5|16381.5|16383.5|16375.5|16403|16395|16378|16370|202
1666283700000|2022-10-20 16:35:00|16384|16376|16370.5|16362.5|16389.5|16381.5|16368.5|16360.5|160
1666284000000|2022-10-20 16:40:00|16370|16362|16370|16362|16387|16379|16366.5|16358.5|83
1666284300000|2022-10-20 16:45:00|16372|16364|16366|16358|16372.5|16364.5|16346.5|16338.5|158
1666284600000|2022-10-20 16:50:00|16366.5|16358.5|16361|16353|16375|16367|16354.5|16346.5|117
1666284900000|2022-10-20 16:55:00|16360.5|16352.5|16377|16369|16378|16370|16351.5|16343.5|105
1666285200000|2022-10-20 17:00:00|16377.5|16369.5|16379|16371|16381|16373|16360.5|16352.5|118
1666285500000|2022-10-20 17:05:00|16378.5|16370.5|16348|16340|16380.5|16372.5|16327.5|16319.5|321
1666285800000|2022-10-20 17:10:00|16347.5|16339.5|16359.5|16351.5|16367|16359|16341|16333|107
1666286100000|2022-10-20 17:15:00|16358.5|16350.5|16349.5|16341.5|16360|16352|16345.5|16337.5|96
1666286400000|2022-10-20 17:20:00|16349|16341|16351|16343|16370.5|16362.5|16346|16338|124
1666286700000|2022-10-20 17:25:00|16350.5|16342.5|16363|16355|16367|16359|16350|16342|50
1666287000000|2022-10-20 17:30:00|16363.5|16355.5|16353|16345|16366|16358|16348.5|16340.5|60
1666287300000|2022-10-20 17:35:00|16352.5|16344.5|16347|16339|16364|16356|16344.5|16336.5|54
1666287600000|2022-10-20 17:40:00|16346.5|16338.5|16344.5|16336.5|16352|16344|16331|16323|119
1666287900000|2022-10-20 17:45:00|16344|16336|16320|16312|16344|16336|16319|16311|75
1666288200000|2022-10-20 17:50:00|16319.5|16311.5|16320|16312|16326.5|16318.5|16311.5|16303.5|132
1666288500000|2022-10-20 17:55:00|16319.5|16311.5|16332.5|16324.5|16334|16326|16314|16306|44
1666288800000|2022-10-20 18:00:00|16330.5|16322.5|16327.5|16319.5|16339|16331|16324|16316|69
1666289100000|2022-10-20 18:05:00|16327|16319|16310|16302|16329.5|16321.5|16301.5|16293.5|96
1666289400000|2022-10-20 18:10:00|16309.5|16301.5|16301|16293|16315|16307|16296.5|16288.5|52
1666289700000|2022-10-20 18:15:00|16300.5|16292.5|16304|16296|16307.5|16299.5|16292|16284|190
1666290000000|2022-10-20 18:20:00|16303.5|16295.5|16292|16284|16308.5|16300.5|16291.5|16283.5|65
1666290300000|2022-10-20 18:25:00|16291.5|16283.5|16290.5|16282.5|16298|16290|16287|16279|38
1666290600000|2022-10-20 18:30:00|16291|16283|16317.5|16309.5|16320|16312|16286.5|16278.5|57
1666290900000|2022-10-20 18:35:00|16318|16310|16318|16310|16326|16318|16309|16301|43
1666291200000|2022-10-20 18:40:00|16318.5|16310.5|16302|16294|16320|16312|16301.5|16293.5|35
1666291500000|2022-10-20 18:45:00|16302.5|16294.5|16303|16295|16313.5|16305.5|16296.5|16288.5|30
1666291800000|2022-10-20 18:50:00|16303.5|16295.5|16325.5|16317.5|16327.5|16319.5|16298|16290|69
1666292100000|2022-10-20 18:55:00|16325|16317|16335.4|16305.4|16335.5|16324.5|16318.5|16303|77
1666292400000|2022-10-20 19:00:00|16335.5|16305.5|16340.5|16310.5|16351|16321|16335.4|16305.4|0
1666292700000|2022-10-20 19:05:00|16340.4|16310.4|16367.6|16337.6|16369.3|16339.3|16338.4|16308.4|0
1666293000000|2022-10-20 19:10:00|16367.7|16337.7|16355.1|16325.1|16368.7|16338.7|16351.3|16321.3|0
1666293300000|2022-10-20 19:15:00|16354.9|16324.9|16333.2|16303.2|16355.1|16325.1|16332.9|16302.9|0
1666293600000|2022-10-20 19:20:00|16333.5|16303.5|16330|16300|16333.5|16303.5|16320.6|16290.6|0
1666293900000|2022-10-20 19:25:00|16329.9|16299.9|16324.8|16294.8|16336|16306|16316.8|16286.8|0
1666294200000|2022-10-20 19:30:00|16324.6|16294.6|16312.9|16282.9|16327.4|16297.4|16310.7|16280.7|0
1666294500000|2022-10-20 19:35:00|16312.7|16282.7|16310.4|16280.4|16323.1|16293.1|16309.2|16279.2|0
1666294800000|2022-10-20 19:40:00|16310.2|16280.2|16332.1|16302.1|16332.6|16302.6|16309|16279|0
1666295100000|2022-10-20 19:45:00|16331.7|16301.7|16326.3|16296.3|16331.7|16301.7|16319.9|16289.9|0
1666295400000|2022-10-20 19:50:00|16326.9|16296.9|16344.3|16314.3|16347.5|16317.5|16326.1|16296.1|0
1666295700000|2022-10-20 19:55:00|16344.1|16314.1|16325.7|16295.7|16345.5|16315.5|16323.3|16293.3|0
1666296000000|2022-10-20 20:00:00|16326.4|16296.4|16336.3|16306.3|16338.1|16308.1|16323.5|16293.5|0
1666296300000|2022-10-20 20:05:00|16337|16307|16346.5|16316.5|16347.3|16317.3|16332.7|16302.7|0
1666296600000|2022-10-20 20:10:00|16338.7|16308.7|16347.5|16317.5|16350.9|16320.9|16324.6|16294.6|0
1666296900000|2022-10-20 20:15:00|16346.9|16316.9|16335.2|16305.2|16347.5|16317.5|16329.8|16299.8|0
1666297200000|2022-10-20 20:20:00|16335.6|16305.6|16325.8|16295.8|16336|16306|16325|16295|0
1666297500000|2022-10-20 20:25:00|16325.4|16295.4|16328.5|16298.5|16328.8|16298.8|16323.4|16293.4|0
1666297800000|2022-10-20 20:30:00|16328.1|16298.1|16329.9|16299.9|16337.2|16307.2|16320.4|16290.4|0
1666298100000|2022-10-20 20:35:00|16330.2|16300.2|16329.9|16299.9|16334.3|16304.3|16328.1|16298.1|0
1666298400000|2022-10-20 20:40:00|16328.6|16298.6|16332.7|16302.7|16334.9|16304.9|16327.7|16297.7|0
1666298700000|2022-10-20 20:45:00|16333.3|16303.3|16332.7|16302.7|16334.9|16304.9|16330.5|16300.5|0
1666299000000|2022-10-20 20:50:00|16333|16303|16331.3|16301.3|16335.7|16305.7|16328.4|16298.4|0
1666299300000|2022-10-20 20:55:00|16331.6|16301.6|16332|16302|16337.5|16307.5|16326.6|16296.6|0
1666299600000|2022-10-20 21:00:00|16331.1|16301.1|16330.1|16300.1|16331.5|16301.5|16329.7|16299.7|0
1666299900000|2022-10-20 21:05:00|16331|16301|16331.6|16301.6|16333.1|16303.1|16329.8|16299.8|0
1666300200000|2022-10-20 21:10:00|16332|16302|16331.4|16301.4|16333|16303|16330.3|16300.3|0
1666300500000|2022-10-20 21:15:00|16331.3|16301.3|16333.4|16303.4|16333.4|16303.4|16331.3|16301.3|0
1666300800000|2022-10-20 21:20:00|16333.2|16303.2|16334.4|16304.4|16335.8|16305.8|16332.4|16302.4|0
1666301100000|2022-10-20 21:25:00|16334.2|16304.2|16333.8|16303.8|16335.9|16305.9|16333.3|16303.3|0
1666301400000|2022-10-20 21:30:00|16334.4|16304.4|16333.5|16303.5|16334.8|16304.8|16333.1|16303.1|0
1666301700000|2022-10-20 21:35:00|16333.4|16303.4|16334.5|16304.5|16335.2|16305.2|16333|16303|0
1666302000000|2022-10-20 21:40:00|16334|16304|16333.5|16303.5|16334.3|16304.3|16332.7|16302.7|0
1666302300000|2022-10-20 21:45:00|16333.7|16303.7|16333|16303|16334.1|16304.1|16333|16303|0
1666302600000|2022-10-20 21:50:00|16332.9|16302.9|16332|16302|16333|16303|16331.5|16301.5|0
1666302900000|2022-10-20 21:55:00|16331.9|16301.9|16331.8|16301.8|16333.1|16303.1|16331.4|16301.4|0
1666303200000|2022-10-20 22:00:00|16334.8|16304.8|16325.3|16295.3|16335.2|16305.2|16317|16287|0
1666303500000|2022-10-20 22:05:00|16325|16295|16317|16287|16326.8|16296.8|16317|16287|0
1666303800000|2022-10-20 22:10:00|16317.3|16287.3|16319.7|16289.7|16324.1|16294.1|16314.6|16284.6|0
1666304100000|2022-10-20 22:15:00|16319|16289|16317.1|16287.1|16323.3|16293.3|16316.8|16286.8|0
1666304400000|2022-10-20 22:20:00|16317.4|16287.4|16324.5|16294.5|16324.5|16294.5|16314.9|16284.9|0
1666304700000|2022-10-20 22:25:00|16323.8|16293.8|16310.4|16280.4|16323.8|16293.8|16310.4|16280.4|0
1666305000000|2022-10-20 22:30:00|16309.8|16279.8|16299.8|16269.8|16311.9|16281.9|16292.8|16262.8|0
1666305300000|2022-10-20 22:35:00|16300.1|16270.1|16299.7|16269.7|16301.2|16271.2|16294.7|16264.7|0
1666305600000|2022-10-20 22:40:00|16300.1|16270.1|16298.3|16268.3|16300.5|16270.5|16296.5|16266.5|0
1666305900000|2022-10-20 22:45:00|16297.7|16267.7|16291.8|16261.8|16297.9|16267.9|16290.3|16260.3|0
1666306200000|2022-10-20 22:50:00|16292.4|16262.4|16298.8|16268.8|16298.8|16268.8|16291.8|16261.8|0
1666306500000|2022-10-20 22:55:00|16298.1|16268.1|16296.5|16266.5|16299.3|16269.3|16295|16265|0
1666306800000|2022-10-20 23:00:00|16297.1|16267.1|16296.8|16266.8|16300.6|16270.6|16294|16264|0
1666307100000|2022-10-20 23:05:00|16296.4|16266.4|16287.6|16257.6|16296.8|16266.8|16281.9|16251.9|0
1666307400000|2022-10-20 23:10:00|16288.3|16258.3|16281.5|16251.5|16288.4|16258.4|16279.7|16249.7|0
1666307700000|2022-10-20 23:15:00|16280.8|16250.8|16284.4|16254.4|16285.2|16255.2|16279.3|16249.3|0
1666308000000|2022-10-20 23:20:00|16285.1|16255.1|16281.5|16251.5|16286.6|16256.6|16281.2|16251.2|0
1666308300000|2022-10-20 23:25:00|16280.9|16250.9|16282.8|16252.8|16287.2|16257.2|16280.1|16250.1|0
1666308600000|2022-10-20 23:30:00|16281.5|16251.5|16292.8|16262.8|16299.2|16269.2|16281.3|16251.3|0
1666308900000|2022-10-20 23:35:00|16293.1|16263.1|16301.3|16271.3|16302|16272|16293.1|16263.1|0
1666309200000|2022-10-20 23:40:00|16300.6|16270.6|16305.4|16275.4|16305.4|16275.4|16299.8|16269.8|0
1666309500000|2022-10-20 23:45:00|16305.1|16275.1|16287.3|16257.3|16305.4|16275.4|16287.3|16257.3|0
1666309800000|2022-10-20 23:50:00|16286.7|16256.7|16285.3|16255.3|16288.9|16258.9|16284.1|16254.1|0
1666310100000|2022-10-20 23:55:00|16286|16256|16292.9|16262.9|16293.6|16263.6|16286|16256|0
1666310400000|2022-10-21 00:00:00|16293.5|16263.5|16292.8|16262.8|16296.6|16266.6|16289.2|16259.2|0
1666310700000|2022-10-21 00:05:00|16292.5|16262.5|16286.1|16256.1|16294.6|16264.6|16282.3|16252.3|0
1666311000000|2022-10-21 00:10:00|16286.7|16256.7|16291.3|16261.3|16291.3|16261.3|16283.3|16253.3|0
1666311300000|2022-10-21 00:15:00|16291|16261|16296.2|16266.2|16298.9|16268.9|16290.6|16260.6|0
1666311600000|2022-10-21 00:20:00|16296.5|16266.5|16292.5|16262.5|16296.8|16266.8|16292.5|16262.5|0
1666311900000|2022-10-21 00:25:00|16293.2|16263.2|16301.7|16271.7|16303.7|16273.7|16292.2|16262.2|0
1666312200000|2022-10-21 00:30:00|16302|16272|16292.7|16262.7|16303.3|16273.3|16290.1|16260.1|0
1666312500000|2022-10-21 00:35:00|16293.1|16263.1|16313.1|16283.1|16313.1|16283.1|16291.8|16261.8|0
1666312800000|2022-10-21 00:40:00|16313.8|16283.8|16320.4|16290.4|16321.6|16291.6|16309.5|16279.5|0
1666313100000|2022-10-21 00:45:00|16320.2|16290.2|16321.6|16291.6|16322.9|16292.9|16317.9|16287.9|0
1666313400000|2022-10-21 00:50:00|16321.3|16291.3|16328.2|16298.2|16329.9|16299.9|16318.6|16288.6|0
1666313700000|2022-10-21 00:55:00|16326.9|16296.9|16327.3|16297.3|16337.6|16307.6|16325.9|16295.9|0
1666314000000|2022-10-21 01:00:00|16329.2|16299.2|16323.6|16293.6|16330.2|16300.2|16320.6|16290.6|0
1666314300000|2022-10-21 01:05:00|16322.9|16292.9|16304.3|16274.3|16322.9|16292.9|16303.6|16273.6|0
1666314600000|2022-10-21 01:10:00|16303.6|16273.6|16307.9|16277.9|16309.9|16279.9|16302.3|16272.3|0
1666314900000|2022-10-21 01:15:00|16313.2|16283.2|16322.5|16317.5|16359.5|16354.5|16283.5|16278.5|2162
1666315200000|2022-10-21 01:20:00|16322|16317|16275|16270|16324|16319|16250|16245|1785
1666315500000|2022-10-21 01:25:00|16274.5|16269.5|16259.7|16254.7|16278|16273|16225|16220|1448
1666315800000|2022-10-21 01:30:00|16260.2|16255.2|16282.2|16277.2|16319.7|16314.7|16234.7|16229.7|4837
1666316100000|2022-10-21 01:35:00|16283.2|16278.2|16336.2|16331.2|16356.7|16351.7|16252.2|16247.2|3902
1666316400000|2022-10-21 01:40:00|16336.7|16331.7|16322.7|16317.7|16354.2|16349.2|16302.2|16297.2|2585
1666316700000|2022-10-21 01:45:00|16323.2|16318.2|16294.7|16289.7|16323.2|16318.2|16281.7|16276.7|2200
1666317000000|2022-10-21 01:50:00|16294.2|16289.2|16257.7|16252.7|16294.7|16289.7|16248.2|16243.2|2170
1666317300000|2022-10-21 01:55:00|16255.7|16250.7|16214.7|16209.7|16274.7|16269.7|16214.7|16209.7|1978
1666317600000|2022-10-21 02:00:00|16217.2|16212.2|16225.7|16220.7|16252.2|16247.2|16199.7|16194.7|2116
1666317900000|2022-10-21 02:05:00|16225.2|16220.2|16173.7|16168.7|16236.2|16231.2|16169.7|16164.7|1933
1666318200000|2022-10-21 02:10:00|16176.7|16171.7|16173.2|16168.2|16202.2|16197.2|16164.2|16159.2|1972
1666318500000|2022-10-21 02:15:00|16172.7|16167.7|16199.7|16194.7|16222.2|16217.2|16171.2|16166.2|1603
1666318800000|2022-10-21 02:20:00|16199.2|16194.2|16218.7|16213.7|16227.2|16222.2|16181.7|16176.7|1716
1666319100000|2022-10-21 02:25:00|16219.2|16214.2|16221.2|16216.2|16243.7|16238.7|16214.2|16209.2|1317
1666319400000|2022-10-21 02:30:00|16223.7|16218.7|16277.2|16272.2|16283.2|16278.2|16216.7|16211.7|2174
1666319700000|2022-10-21 02:35:00|16274.2|16269.2|16259.7|16254.7|16278.2|16273.2|16242.2|16237.2|1352
1666320000000|2022-10-21 02:40:00|16258.7|16253.7|16259.7|16254.7|16268.7|16263.7|16226.7|16221.7|1460
1666320300000|2022-10-21 02:45:00|16259.2|16254.2|16227.7|16222.7|16272.7|16267.7|16220.2|16215.2|1384
1666320600000|2022-10-21 02:50:00|16227.2|16222.2|16210.7|16205.7|16231.2|16226.2|16194.7|16189.7|1139
1666320900000|2022-10-21 02:55:00|16210.2|16205.2|16217.2|16212.2|16227.7|16222.7|16193.2|16188.2|967
1666321200000|2022-10-21 03:00:00|16215.7|16210.7|16255.7|16250.7|16263.2|16258.2|16207.7|16202.7|1179
1666321500000|2022-10-21 03:05:00|16255.2|16250.2|16281.7|16276.7|16296.7|16291.7|16255.2|16250.2|1826
1666321800000|2022-10-21 03:10:00|16282.2|16277.2|16308.7|16303.7|16333.7|16328.7|16282.2|16277.2|1737
1666322100000|2022-10-21 03:15:00|16310.7|16305.7|16294.2|16289.2|16313.7|16308.7|16283.7|16278.7|1364
1666322400000|2022-10-21 03:20:00|16294.7|16289.7|16261.7|16256.7|16296.2|16291.2|16253.2|16248.2|1091
1666322700000|2022-10-21 03:25:00|16264.7|16259.7|16285.7|16280.7|16298.7|16293.7|16264.2|16259.2|895
1666323000000|2022-10-21 03:30:00|16286.2|16281.2|16261.7|16256.7|16295.2|16290.2|16258.7|16253.7|712
1666323300000|2022-10-21 03:35:00|16261.2|16256.2|16246.7|16241.7|16263.7|16258.7|16244.7|16239.7|659
1666323600000|2022-10-21 03:40:00|16246.2|16241.2|16226.7|16221.7|16257.2|16252.2|16226.2|16221.2|833
1666323900000|2022-10-21 03:45:00|16227.2|16222.2|16245.7|16240.7|16248.7|16243.7|16223.7|16218.7|787
1666324200000|2022-10-21 03:50:00|16246.2|16241.2|16244.7|16239.7|16249.2|16244.2|16234.7|16229.7|351
1666324500000|2022-10-21 03:55:00|16244.2|16239.2|16251.2|16246.2|16257.2|16252.2|16236.2|16231.2|423
1666324800000|2022-10-21 04:00:00|16265.7|16235.7|16265.4|16235.4|16271|16241|16265|16235|1
1666325100000|2022-10-21 04:05:00|16266.1|16236.1|16263.7|16233.7|16267.7|16237.7|16261.4|16231.4|0
1666325400000|2022-10-21 04:10:00|16263.4|16233.4|16262.4|16232.4|16265|16235|16261.4|16231.4|0
1666325700000|2022-10-21 04:15:00|16261.8|16231.8|16266.9|16236.9|16266.9|16236.9|16259.4|16229.4|0
1666326000000|2022-10-21 04:20:00|16267.1|16237.1|16277|16247|16278.2|16248.2|16267.1|16237.1|0
1666326300000|2022-10-21 04:25:00|16277.4|16247.4|16278.7|16248.7|16282.3|16252.3|16276.4|16246.4|0
1666326600000|2022-10-21 04:30:00|16279.4|16249.4|16276.1|16246.1|16280|16250|16273.1|16243.1|0
1666326900000|2022-10-21 04:35:00|16275.8|16245.8|16272.4|16242.4|16275.8|16245.8|16271.7|16241.7|0
1666327200000|2022-10-21 04:40:00|16271.7|16241.7|16278.5|16248.5|16278.5|16248.5|16271.7|16241.7|0
1666327500000|2022-10-21 04:45:00|16277.8|16247.8|16272.7|16242.7|16279.1|16249.1|16272.7|16242.7|0
1666327800000|2022-10-21 04:50:00|16272.1|16242.1|16268.4|16238.4|16273.4|16243.4|16267.1|16237.1|0
1666328100000|2022-10-21 04:55:00|16268.1|16238.1|16269.7|16239.7|16270.4|16240.4|16264.8|16234.8|0
1666328400000|2022-10-21 05:00:00|16274|16244|16215.2|16210.2|16274|16245.7|16208.2|16203.2|1368
1666328700000|2022-10-21 05:05:00|16216.2|16211.2|16210.2|16205.2|16221.7|16216.7|16188.2|16183.2|990
1666329000000|2022-10-21 05:10:00|16211.2|16206.2|16197.2|16192.2|16211.2|16206.2|16183.7|16178.7|1002
1666329300000|2022-10-21 05:15:00|16194.7|16189.7|16192.2|16187.2|16212.2|16207.2|16187.7|16182.7|783
1666329600000|2022-10-21 05:20:00|16192.7|16187.7|16216.7|16211.7|16224.7|16219.7|16184.2|16179.2|1020
1666329900000|2022-10-21 05:25:00|16217.2|16212.2|16220.2|16215.2|16260.2|16255.2|16217.2|16212.2|1485
1666330200000|2022-10-21 05:30:00|16220.7|16215.7|16189.7|16184.7|16220.7|16215.7|16189.7|16184.7|1043
1666330500000|2022-10-21 05:35:00|16190.2|16185.2|16210.7|16205.7|16215.7|16210.7|16185.7|16180.7|1092
1666330800000|2022-10-21 05:40:00|16211.2|16206.2|16171.2|16166.2|16217.2|16212.2|16167.2|16162.2|1479
1666331100000|2022-10-21 05:45:00|16169.7|16164.7|16139.2|16134.2|16187.2|16182.2|16138.7|16133.7|1599
1666331400000|2022-10-21 05:50:00|16139.7|16134.7|16145.2|16140.2|16164.2|16159.2|16129.2|16124.2|1536
1666331700000|2022-10-21 05:55:00|16145.7|16140.7|16156.7|16151.7|16163.7|16158.7|16137.2|16132.2|951
1666332000000|2022-10-21 06:00:00|16157.2|16152.2|16156.7|16151.7|16170.7|16165.7|16136.7|16131.7|872
1666332300000|2022-10-21 06:05:00|16156.2|16151.2|16172.2|16167.2|16184.2|16179.2|16143.7|16138.7|989
1666332600000|2022-10-21 06:10:00|16171.7|16166.7|16154.7|16149.7|16175.2|16170.2|16148.2|16143.2|841
1666332900000|2022-10-21 06:15:00|16154.2|16149.2|16151.7|16146.7|16177.2|16172.2|16150.2|16145.2|942
1666333200000|2022-10-21 06:20:00|16150.7|16145.7|16161.7|16156.7|16171.2|16166.2|16141.7|16136.7|867
1666333500000|2022-10-21 06:25:00|16160.2|16155.2|16166.2|16161.2|16179.7|16174.7|16151.7|16146.7|689
1666333800000|2022-10-21 06:30:00|16165.7|16160.7|16170.7|16165.7|16201.7|16196.7|16161.2|16156.2|1276
1666334100000|2022-10-21 06:35:00|16171.2|16166.2|16185.7|16180.7|16193.7|16188.7|16163.7|16158.7|618
1666334400000|2022-10-21 06:40:00|16186.2|16181.2|16210.7|16205.7|16216.2|16211.2|16183.2|16178.2|857
1666334700000|2022-10-21 06:45:00|16210.2|16205.2|16247.7|16242.7|16247.7|16242.7|16208.7|16203.7|1446
1666335000000|2022-10-21 06:50:00|16248.7|16243.7|16221.2|16216.2|16248.7|16243.7|16219.7|16214.7|1415
1666335300000|2022-10-21 06:55:00|16220.7|16215.7|16233.7|16228.7|16237.7|16232.7|16211.2|16206.2|1247
1666335600000|2022-10-21 07:00:00|16232.7|16227.7|16238.2|16233.2|16253.7|16248.7|16215.2|16210.2|1757
1666335900000|2022-10-21 07:05:00|16238.7|16233.7|16211.7|16206.7|16243.2|16238.2|16200.2|16195.2|1164
1666336200000|2022-10-21 07:10:00|16212.7|16207.7|16205.7|16200.7|16227.2|16222.2|16203.7|16198.7|840
1666336500000|2022-10-21 07:15:00|16205.2|16200.2|16229.7|16224.7|16241.7|16236.7|16200.2|16195.2|983
1666336800000|2022-10-21 07:20:00|16230.2|16225.2|16272.2|16267.2|16303.7|16298.7|16229.7|16224.7|2034
1666337100000|2022-10-21 07:25:00|16271.2|16266.2|16264.7|16259.7|16283.7|16278.7|16254.2|16249.2|948
1666337400000|2022-10-21 07:30:00|16264.2|16259.2|16265.7|16260.7|16269.7|16264.7|16254.2|16249.2|700
1666337700000|2022-10-21 07:35:00|16266.2|16261.2|16282.7|16277.7|16291.7|16286.7|16264.2|16259.2|886
1666338000000|2022-10-21 07:40:00|16283.2|16278.2|16274.7|16269.7|16285.7|16280.7|16266.2|16261.2|732
1666338300000|2022-10-21 07:45:00|16274.2|16269.2|16252.7|16247.7|16275.7|16270.7|16245.7|16240.7|1010
1666338600000|2022-10-21 07:50:00|16254.2|16249.2|16225.2|16220.2|16256.2|16251.2|16223.7|16218.7|1239
1666338900000|2022-10-21 07:55:00|16224.7|16219.7|16212.7|16207.7|16227.2|16222.2|16208.7|16203.7|1515
1666339200000|2022-10-21 08:00:00|16212.2|16207.2|16210.7|16205.7|16222.2|16217.2|16202.2|16197.2|1246
1666339500000|2022-10-21 08:05:00|16211.2|16206.2|16202.7|16197.7|16214.2|16209.2|16187.2|16182.2|1512
1666339800000|2022-10-21 08:10:00|16203.7|16198.7|16194.7|16189.7|16203.7|16198.7|16188.7|16183.7|971
1666340100000|2022-10-21 08:15:00|16194.2|16189.2|16191.7|16186.7|16201.2|16196.2|16179.7|16174.7|686
1666340400000|2022-10-21 08:20:00|16191.2|16186.2|16174.7|16169.7|16192.2|16187.2|16165.2|16160.2|849
1666340700000|2022-10-21 08:25:00|16172.7|16167.7|16174.7|16169.7|16181.2|16176.2|16160.2|16155.2|999
1666341000000|2022-10-21 08:30:00|16194.6|16164.6|16189.1|16159.1|16194.9|16164.9|16185.4|16155.4|0
1666341300000|2022-10-21 08:35:00|16188.8|16158.8|16188.4|16158.4|16195.4|16165.4|16186.7|16156.7|0
1666341600000|2022-10-21 08:40:00|16187.7|16157.7|16187.2|16157.2|16188.8|16158.8|16183.2|16153.2|0
1666341900000|2022-10-21 08:45:00|16187|16157|16194.1|16164.1|16194.4|16164.4|16184.6|16154.6|0
1666342200000|2022-10-21 08:50:00|16194.4|16164.4|16184.5|16154.5|16194.7|16164.7|16183.8|16153.8|0
1666342500000|2022-10-21 08:55:00|16184.9|16154.9|16190|16160|16190.3|16160.3|16184.2|16154.2|0
1666342800000|2022-10-21 09:00:00|16191.3|16161.3|16190.7|16160.7|16199.7|16169.7|16188.4|16158.4|0
1666343100000|2022-10-21 09:05:00|16190.1|16160.1|16187.3|16157.3|16194.4|16164.4|16175.7|16145.7|0
1666343400000|2022-10-21 09:10:00|16186.6|16156.6|16185.6|16155.6|16195.1|16165.1|16182.7|16152.7|0
1666343700000|2022-10-21 09:15:00|16185.9|16155.9|16131.7|16123.7|16186.3|16156.3|16127.7|16119.7|551
1666344000000|2022-10-21 09:20:00|16131.2|16123.2|16100.2|16092.2|16139.2|16131.2|16099.7|16091.7|665
1666344300000|2022-10-21 09:25:00|16101.2|16093.2|16121.2|16113.2|16121.7|16113.7|16100.2|16092.2|402
1666344600000|2022-10-21 09:30:00|16120.7|16112.7|16129.7|16121.7|16133.2|16125.2|16114.7|16106.7|189
1666344900000|2022-10-21 09:35:00|16130.2|16122.2|16133.7|16125.7|16144.7|16136.7|16122.2|16114.2|156
1666345200000|2022-10-21 09:40:00|16133.2|16125.2|16133.2|16125.2|16139.2|16131.2|16124.2|16116.2|154
1666345500000|2022-10-21 09:45:00|16133.7|16125.7|16144.7|16136.7|16148.2|16140.2|16131.7|16123.7|148
1666345800000|2022-10-21 09:50:00|16143.7|16135.7|16153.7|16145.7|16155.2|16147.2|16131.7|16123.7|129
1666346100000|2022-10-21 09:55:00|16154.2|16146.2|16149.7|16141.7|16155.7|16147.7|16146.7|16138.7|97
1666346400000|2022-10-21 10:00:00|16150.2|16142.2|16156.2|16148.2|16159.7|16151.7|16142.7|16134.7|116
1666346700000|2022-10-21 10:05:00|16156.7|16148.7|16149.2|16141.2|16159.2|16151.2|16142.2|16134.2|73
1666347000000|2022-10-21 10:10:00|16149.7|16141.7|16143.7|16135.7|16150.7|16142.7|16136.2|16128.2|75
1666347300000|2022-10-21 10:15:00|16143.2|16135.2|16131.7|16123.7|16143.2|16135.2|16125.2|16117.2|124
1666347600000|2022-10-21 10:20:00|16132.2|16124.2|16124.2|16116.2|16137.7|16129.7|16122.7|16114.7|101
1666347900000|2022-10-21 10:25:00|16123.7|16115.7|16127.2|16119.2|16130.7|16122.7|16122.2|16114.2|79
1666348200000|2022-10-21 10:30:00|16126.7|16118.7|16109.2|16101.2|16134.2|16126.2|16105.2|16097.2|133
1666348500000|2022-10-21 10:35:00|16109.7|16101.7|16120.2|16112.2|16121.7|16113.7|16105.2|16097.2|99
1666348800000|2022-10-21 10:40:00|16120.7|16112.7|16125.7|16117.7|16130.7|16122.7|16116.2|16108.2|47
1666349100000|2022-10-21 10:45:00|16126.2|16118.2|16128.7|16120.7|16129.2|16121.2|16116.7|16108.7|26
1666349400000|2022-10-21 10:50:00|16128.2|16120.2|16152.2|16144.2|16153.7|16145.7|16125.7|16117.7|113
1666349700000|2022-10-21 10:55:00|16152.7|16144.7|16156.2|16148.2|16162.7|16154.7|16148.7|16140.7|102
1666350000000|2022-10-21 11:00:00|16155.7|16147.7|16148.2|16140.2|16162.7|16154.7|16148.2|16140.2|115
1666350300000|2022-10-21 11:05:00|16146.7|16138.7|16146.2|16138.2|16161.2|16153.2|16146.2|16138.2|171
1666350600000|2022-10-21 11:10:00|16146.7|16138.7|16126.2|16118.2|16148.7|16140.7|16119.2|16111.2|206
1666350900000|2022-10-21 11:15:00|16125.7|16117.7|16153.2|16145.2|16155.2|16147.2|16125.2|16117.2|97
1666351200000|2022-10-21 11:20:00|16154.2|16146.2|16164.7|16156.7|16173.2|16165.2|16146.7|16138.7|173
1666351500000|2022-10-21 11:25:00|16165.2|16157.2|16167.7|16159.7|16170.7|16162.7|16161.2|16153.2|64
1666351800000|2022-10-21 11:30:00|16167.2|16159.2|16165.7|16157.7|16170.2|16162.2|16158.2|16150.2|34
1666352100000|2022-10-21 11:35:00|16166.2|16158.2|16161.7|16153.7|16170.7|16162.7|16159.2|16151.2|34
1666352400000|2022-10-21 11:40:00|16162.2|16154.2|16152.7|16144.7|16162.7|16154.7|16148.7|16140.7|66
1666352700000|2022-10-21 11:45:00|16152.2|16144.2|16147.7|16139.7|16164.2|16156.2|16146.2|16138.2|49
1666353000000|2022-10-21 11:50:00|16148.2|16140.2|16132.7|16124.7|16150.7|16142.7|16128.2|16120.2|104
1666353300000|2022-10-21 11:55:00|16132.2|16124.2|16128.7|16120.7|16136.7|16128.7|16121.7|16113.7|78
1666353600000|2022-10-21 12:00:00|16128.2|16120.2|16125.2|16117.2|16141.7|16133.7|16120.2|16112.2|122
1666353900000|2022-10-21 12:05:00|16124.2|16116.2|16128.2|16120.2|16128.7|16120.7|16120.2|16112.2|60
1666354200000|2022-10-21 12:10:00|16128.7|16120.7|16103.7|16095.7|16128.7|16120.7|16100.7|16092.7|146
1666354500000|2022-10-21 12:15:00|16103.2|16095.2|16088.7|16080.7|16107.2|16099.2|16080.2|16072.2|290
1666354800000|2022-10-21 12:20:00|16089.7|16081.7|16098.2|16090.2|16102.7|16094.7|16075.2|16067.2|262
1666355100000|2022-10-21 12:25:00|16097.7|16089.7|16100.7|16092.7|16110.7|16102.7|16095.2|16087.2|117
1666355400000|2022-10-21 12:30:00|16100.2|16092.2|16091.7|16083.7|16102.2|16094.2|16082.2|16074.2|108
1666355700000|2022-10-21 12:35:00|16091.2|16083.2|16094.7|16086.7|16096.7|16088.7|16083.7|16075.7|64
1666356000000|2022-10-21 12:40:00|16095.2|16087.2|16106.7|16098.7|16111.2|16103.2|16089.7|16081.7|81
1666356300000|2022-10-21 12:45:00|16106.2|16098.2|16094.7|16086.7|16112.7|16104.7|16090.7|16082.7|66
1666356600000|2022-10-21 12:50:00|16094.2|16086.2|16099.2|16091.2|16101.2|16093.2|16083.2|16075.2|131
1666356900000|2022-10-21 12:55:00|16099.7|16091.7|16148.7|16140.7|16160.2|16152.2|16093.7|16085.7|327
1666357200000|2022-10-21 13:00:00|16149.2|16141.2|16193.2|16185.2|16240.2|16232.2|16149.2|16141.2|1101
1666357500000|2022-10-21 13:05:00|16191.7|16183.7|16232.2|16224.2|16251.7|16243.7|16186.2|16178.2|502
1666357800000|2022-10-21 13:10:00|16231.7|16223.7|16199.7|16191.7|16248.7|16240.7|16191.7|16183.7|460
1666358100000|2022-10-21 13:15:00|16199.2|16191.2|16189.7|16181.7|16220.7|16212.7|16185.7|16177.7|226
1666358400000|2022-10-21 13:20:00|16186.7|16178.7|16190.7|16182.7|16205.7|16197.7|16183.2|16175.2|213
1666358700000|2022-10-21 13:25:00|16194.7|16186.7|16201.2|16193.2|16215.2|16207.2|16190.2|16182.2|231
1666359000000|2022-10-21 13:30:00|16202.2|16194.2|16173.2|16165.2|16207.7|16199.7|16132.7|16124.7|1243
1666359300000|2022-10-21 13:35:00|16173.7|16165.7|16193.7|16185.7|16213.2|16205.2|16157.7|16149.7|466
1666359600000|2022-10-21 13:40:00|16194.2|16186.2|16185.2|16177.2|16197.2|16189.2|16121.7|16113.7|593
1666359900000|2022-10-21 13:45:00|16184.7|16176.7|16180.7|16172.7|16211.7|16203.7|16148.7|16140.7|546
1666360200000|2022-10-21 13:50:00|16182.7|16174.7|16227.2|16219.2|16236.7|16228.7|16159.2|16151.2|512
1666360500000|2022-10-21 13:55:00|16227.7|16219.7|16262.7|16254.7|16265.2|16257.2|16221.2|16213.2|558
1666360800000|2022-10-21 14:00:00|16265.2|16257.2|16258.7|16250.7|16276.2|16268.2|16247.7|16239.7|503
1666361100000|2022-10-21 14:05:00|16259.7|16251.7|16293.2|16285.2|16311.2|16303.2|16248.7|16240.7|773
1666361400000|2022-10-21 14:10:00|16292.7|16284.7|16281.2|16273.2|16299.2|16291.2|16260.7|16252.7|369
1666361700000|2022-10-21 14:15:00|16280.2|16272.2|16260.2|16252.2|16284.7|16276.7|16248.7|16240.7|403
1666362000000|2022-10-21 14:20:00|16259.7|16251.7|16221.7|16213.7|16271.2|16263.2|16218.2|16210.2|440
1666362300000|2022-10-21 14:25:00|16221.2|16213.2|16202.7|16194.7|16224.2|16216.2|16194.7|16186.7|355
1666362600000|2022-10-21 14:30:00|16202.2|16194.2|16199.2|16191.2|16228.7|16220.7|16196.7|16188.7|304
1666362900000|2022-10-21 14:35:00|16199.7|16191.7|16202.7|16194.7|16208.7|16200.7|16179.2|16171.2|315
1666363200000|2022-10-21 14:40:00|16201.2|16193.2|16208.7|16200.7|16226.7|16218.7|16191.2|16183.2|392
1666363500000|2022-10-21 14:45:00|16205.7|16197.7|16257.7|16249.7|16261.2|16253.2|16195.2|16187.2|534
1666363800000|2022-10-21 14:50:00|16258.2|16250.2|16260.7|16252.7|16268.7|16260.7|16249.2|16241.2|382
1666364100000|2022-10-21 14:55:00|16261.7|16253.7|16244.2|16236.2|16272.7|16264.7|16224.7|16216.7|384
1666364400000|2022-10-21 15:00:00|16244.7|16236.7|16222.2|16214.2|16252.7|16244.7|16210.2|16202.2|336
1666364700000|2022-10-21 15:05:00|16221.7|16213.7|16251.2|16243.2|16253.7|16245.7|16215.2|16207.2|320
1666365000000|2022-10-21 15:10:00|16251.7|16243.7|16254.2|16246.2|16275.7|16267.7|16243.2|16235.2|421
1666365300000|2022-10-21 15:15:00|16251.7|16243.7|16258.7|16250.7|16276.2|16268.2|16248.2|16240.2|262
1666365600000|2022-10-21 15:20:00|16258.2|16250.2|16276.7|16268.7|16288.7|16280.7|16243.2|16235.2|334
1666365900000|2022-10-21 15:25:00|16277.2|16269.2|16304.7|16296.7|16317.7|16309.7|16275.7|16267.7|434
1666366200000|2022-10-21 15:30:00|16305.2|16297.2|16306.2|16298.2|16339.2|16331.2|16304.2|16296.2|492
1666366500000|2022-10-21 15:35:00|16306.7|16298.7|16270.2|16262.2|16313.7|16305.7|16265.2|16257.2|313
1666366800000|2022-10-21 15:40:00|16270.7|16262.7|16300.7|16292.7|16313.2|16305.2|16261.2|16253.2|195
1666367100000|2022-10-21 15:45:00|16301.7|16293.7|16298.2|16290.2|16318.2|16310.2|16283.7|16275.7|330
1666367400000|2022-10-21 15:50:00|16298.7|16290.7|16296.2|16288.2|16311.7|16303.7|16283.2|16275.2|154
1666367700000|2022-10-21 15:55:00|16295.7|16287.7|16315.7|16307.7|16315.7|16307.7|16290.2|16282.2|222
1666368000000|2022-10-21 16:00:00|16316.2|16308.2|16328.7|16320.7|16339.2|16331.2|16316.2|16308.2|374
1666368300000|2022-10-21 16:05:00|16328.2|16320.2|16322.7|16314.7|16330.7|16322.7|16307.2|16299.2|151
1666368600000|2022-10-21 16:10:00|16323.2|16315.2|16327.7|16319.7|16329.7|16321.7|16306.7|16298.7|158
1666368900000|2022-10-21 16:15:00|16328.2|16320.2|16307.2|16299.2|16329.2|16321.2|16300.7|16292.7|199
1666369200000|2022-10-21 16:20:00|16307.7|16299.7|16320.2|16312.2|16320.7|16312.7|16293.7|16285.7|243
1666369500000|2022-10-21 16:25:00|16318.7|16310.7|16294.7|16286.7|16325.7|16317.7|16291.7|16283.7|216
1666369800000|2022-10-21 16:30:00|16295.2|16287.2|16326.2|16318.2|16328.7|16320.7|16294.2|16286.2|112
1666370100000|2022-10-21 16:35:00|16326.7|16318.7|16307.2|16299.2|16335.2|16327.2|16300.2|16292.2|136
1666370400000|2022-10-21 16:40:00|16306.7|16298.7|16321.2|16313.2|16328.2|16320.2|16305.2|16297.2|95
1666370700000|2022-10-21 16:45:00|16321.7|16313.7|16338.2|16330.2|16342.7|16334.7|16318.7|16310.7|92
1666371000000|2022-10-21 16:50:00|16337.7|16329.7|16348.2|16340.2|16348.7|16340.7|16337.7|16329.7|96
1666371300000|2022-10-21 16:55:00|16348.7|16340.7|16343.2|16335.2|16355.7|16347.7|16332.2|16324.2|157
1666371600000|2022-10-21 17:00:00|16343.7|16335.7|16367.2|16359.2|16369.2|16361.2|16340.2|16332.2|405
1666371900000|2022-10-21 17:05:00|16366.7|16358.7|16351.7|16343.7|16369.2|16361.2|16350.7|16342.7|163
1666372200000|2022-10-21 17:10:00|16351.2|16343.2|16350.2|16342.2|16358.7|16350.7|16349.2|16341.2|103
1666372500000|2022-10-21 17:15:00|16350.7|16342.7|16359.7|16351.7|16360.2|16352.2|16339.7|16331.7|134
1666372800000|2022-10-21 17:20:00|16359.2|16351.2|16334.7|16326.7|16362.2|16354.2|16334.2|16326.2|82
1666373100000|2022-10-21 17:25:00|16335.2|16327.2|16338.2|16330.2|16349.7|16341.7|16331.7|16323.7|78
1666373400000|2022-10-21 17:30:00|16338.7|16330.7|16338.2|16330.2|16358.2|16350.2|16337.7|16329.7|92
1666373700000|2022-10-21 17:35:00|16337.7|16329.7|16333.7|16325.7|16344.7|16336.7|16328.2|16320.2|54
1666374000000|2022-10-21 17:40:00|16334.2|16326.2|16338.2|16330.2|16348.2|16340.2|16333.2|16325.2|65
1666374300000|2022-10-21 17:45:00|16338.7|16330.7|16357.7|16349.7|16357.7|16349.7|16338.7|16330.7|53
1666374600000|2022-10-21 17:50:00|16358.2|16350.2|16359.2|16351.2|16367.7|16359.7|16357.2|16349.2|57
1666374900000|2022-10-21 17:55:00|16359.7|16351.7|16367.7|16359.7|16368.2|16360.2|16356.7|16348.7|67
1666375200000|2022-10-21 18:00:00|16368.2|16360.2|16373.2|16365.2|16376.2|16368.2|16367.2|16359.2|142
1666375500000|2022-10-21 18:05:00|16373.7|16365.7|16378.2|16370.2|16378.2|16370.2|16365.7|16357.7|162
1666375800000|2022-10-21 18:10:00|16378.7|16370.7|16375.2|16367.2|16382.2|16374.2|16373.7|16365.7|53
1666562400000|2022-10-23 22:00:00|16580.1|16550.1|16577.1|16547.1|16583.9|16553.9|16557.6|16527.6|0
1666562700000|2022-10-23 22:05:00|16576.8|16546.8|16511|16481|16597.3|16567.3|16506.3|16476.3|0
1666563000000|2022-10-23 22:10:00|16510.1|16480.1|16499.7|16469.7|16514.6|16484.6|16494.8|16464.8|0
1666563300000|2022-10-23 22:15:00|16500.4|16470.4|16509.7|16479.7|16516.9|16486.9|16496.8|16466.8|0
1666563600000|2022-10-23 22:20:00|16510|16480|16502.1|16472.1|16515.4|16485.4|16500.3|16470.3|0
1666563900000|2022-10-23 22:25:00|16502.4|16472.4|16518.9|16488.9|16521.4|16491.4|16502.1|16472.1|0
1666564200000|2022-10-23 22:30:00|16518.5|16488.5|16513.2|16483.2|16518.9|16488.9|16509.9|16479.9|0
1666564500000|2022-10-23 22:35:00|16512.9|16482.9|16514|16484|16527.4|16497.4|16510|16480|0
1666564800000|2022-10-23 22:40:00|16513.9|16483.9|16527.7|16497.7|16528.4|16498.4|16509.6|16479.6|0
1666565100000|2022-10-23 22:45:00|16528|16498|16486.5|16456.5|16528.1|16498.1|16483.7|16453.7|0
1666565400000|2022-10-23 22:50:00|16486.2|16456.2|16492.1|16462.1|16494.9|16464.9|16484.4|16454.4|0
1666565700000|2022-10-23 22:55:00|16492.8|16462.8|16490.8|16460.8|16498.2|16468.2|16489.6|16459.6|0
1666566000000|2022-10-23 23:00:00|16490.2|16460.2|16495.9|16465.9|16501|16471|16489.8|16459.8|0
1666566300000|2022-10-23 23:05:00|16496.2|16466.2|16503.8|16473.8|16504.2|16474.2|16491.9|16461.9|0
1666566600000|2022-10-23 23:10:00|16504.1|16474.1|16495.9|16465.9|16504.9|16474.9|16495.9|16465.9|0
1666566900000|2022-10-23 23:15:00|16496.6|16466.6|16507.6|16477.6|16508.6|16478.6|16496.3|16466.3|0
1666567200000|2022-10-23 23:20:00|16506.9|16476.9|16496.7|16466.7|16509|16479|16477|16447|0
1666567500000|2022-10-23 23:25:00|16497|16467|16511.5|16481.5|16511.5|16481.5|16497|16467|0
1666567800000|2022-10-23 23:30:00|16512.1|16482.1|16495|16465|16514.7|16484.7|16491.8|16461.8|0
1666568100000|2022-10-23 23:35:00|16494.7|16464.7|16516.5|16486.5|16517.6|16487.6|16492.3|16462.3|0
1666568400000|2022-10-23 23:40:00|16516.2|16486.2|16527.5|16497.5|16528.3|16498.3|16509|16479|0
1666568700000|2022-10-23 23:45:00|16527.6|16497.6|16512|16482|16532.6|16502.6|16512|16482|0
1666569000000|2022-10-23 23:50:00|16512.3|16482.3|16519.2|16489.2|16520.3|16490.3|16508.4|16478.4|0
1666569300000|2022-10-23 23:55:00|16518.5|16488.5|16497.6|16467.6|16520.6|16490.6|16497.6|16467.6|0
1666569600000|2022-10-24 00:00:00|16499.2|16469.2|16494.1|16464.1|16503.3|16473.3|16485.4|16455.4|0
1666569900000|2022-10-24 00:05:00|16496.1|16466.1|16506.8|16476.8|16507.5|16477.5|16491.6|16461.6|0
1666570200000|2022-10-24 00:10:00|16507.4|16477.4|16501.3|16471.3|16511|16481|16499.9|16469.9|0
1666570500000|2022-10-24 00:15:00|16500.7|16470.7|16500.5|16470.5|16501.5|16471.5|16487.4|16457.4|0
1666570800000|2022-10-24 00:20:00|16499.3|16469.3|16496.1|16466.1|16503.1|16473.1|16491.5|16461.5|0
1666571100000|2022-10-24 00:25:00|16495.7|16465.7|16510.9|16480.9|16511.2|16481.2|16493.8|16463.8|0
1666571400000|2022-10-24 00:30:00|16511.5|16481.5|16507|16477|16512.6|16482.6|16503.5|16473.5|0
1666571700000|2022-10-24 00:35:00|16507.3|16477.3|16518.5|16488.5|16523|16493|16507.3|16477.3|0
1666572000000|2022-10-24 00:40:00|16517.9|16487.9|16506.7|16476.7|16519.4|16489.4|16503.6|16473.6|0
1666572300000|2022-10-24 00:45:00|16506.1|16476.1|16494.4|16464.4|16506.7|16476.7|16493.7|16463.7|0
1666572600000|2022-10-24 00:50:00|16495|16465|16495.4|16465.4|16500.9|16470.9|16494.4|16464.4|0
1666572900000|2022-10-24 00:55:00|16496.7|16466.7|16478|16448|16499.3|16469.3|16475.4|16445.4|0
1666573200000|2022-10-24 01:00:00|16477.7|16447.7|16423|16393|16477.7|16447.7|16416.8|16386.8|0
1666573500000|2022-10-24 01:05:00|16423.3|16393.3|16346.4|16316.4|16425.3|16395.3|16333.4|16303.4|0
1666573800000|2022-10-24 01:10:00|16345.7|16315.7|16324.7|16294.7|16374.1|16344.1|16322.4|16292.4|0
1666574100000|2022-10-24 01:15:00|16328.3|16298.3|15847.7|15842.7|16329|16299|15817.2|15812.2|9469
1666574400000|2022-10-24 01:20:00|15845.7|15840.7|15765.7|15760.7|15876.2|15871.2|15745.2|15740.2|3805
1666574700000|2022-10-24 01:25:00|15765.2|15760.2|15870.2|15865.2|15928.7|15923.7|15759.2|15754.2|3752
1666575000000|2022-10-24 01:30:00|15871.7|15866.7|15880.2|15875.2|15896.2|15891.2|15698.7|15693.7|13208
1666575300000|2022-10-24 01:35:00|15878.2|15873.2|15895.7|15890.7|16000.2|15995.2|15878.2|15873.2|7120
1666575600000|2022-10-24 01:40:00|15899.7|15894.7|15840.2|15835.2|15922.7|15917.7|15837.7|15832.7|5160
1666575900000|2022-10-24 01:45:00|15839.7|15834.7|15783.2|15778.2|15850.7|15845.7|15782.7|15777.7|4267
1666576200000|2022-10-24 01:50:00|15785.7|15780.7|15767.9|15762.9|15832.4|15827.4|15758.9|15753.9|3439
1666576500000|2022-10-24 01:55:00|15769.4|15764.4|15687.4|15682.4|15792.4|15787.4|15671.4|15666.4|4583
1666576800000|2022-10-24 02:00:00|15689.4|15684.4|15533.4|15528.4|15689.4|15684.4|15531.9|15526.9|6729
1666577100000|2022-10-24 02:05:00|15532.4|15527.4|15515.4|15510.4|15608.9|15603.9|15483.4|15478.4|8395
1666577400000|2022-10-24 02:10:00|15513.4|15508.4|15476.9|15471.9|15557.9|15552.9|15476.9|15471.9|3978
1666577700000|2022-10-24 02:15:00|15479.9|15474.9|15585.4|15580.4|15599.9|15594.9|15438.4|15433.4|5405
1666578000000|2022-10-24 02:20:00|15583.9|15578.9|15510.4|15505.4|15583.9|15578.9|15504.9|15499.9|3545
1666578300000|2022-10-24 02:25:00|15510.9|15505.9|15600.4|15595.4|15611.9|15606.9|15491.4|15486.4|2973
1666578600000|2022-10-24 02:30:00|15599.9|15594.9|15558.9|15553.9|15605.4|15600.4|15545.4|15540.4|2700
1666578900000|2022-10-24 02:35:00|15559.4|15554.4|15520.4|15515.4|15571.4|15566.4|15492.4|15487.4|2404
1666579200000|2022-10-24 02:40:00|15519.9|15514.9|15478.4|15473.4|15521.9|15516.9|15473.9|15468.9|1909
1666579500000|2022-10-24 02:45:00|15477.4|15472.4|15494.4|15489.4|15508.4|15503.4|15470.4|15465.4|1803
1666579800000|2022-10-24 02:50:00|15493.4|15488.4|15530.4|15525.4|15545.9|15540.9|15492.9|15487.9|1749
1666580100000|2022-10-24 02:55:00|15535.4|15530.4|15498.4|15493.4|15551.4|15546.4|15487.4|15482.4|1949
1666580400000|2022-10-24 03:00:00|15500.4|15495.4|15516.4|15511.4|15533.4|15528.4|15496.4|15491.4|1260
1666580700000|2022-10-24 03:05:00|15513.9|15508.9|15489.4|15484.4|15539.4|15534.4|15477.4|15472.4|1937
1666581000000|2022-10-24 03:10:00|15488.9|15483.9|15502.4|15497.4|15534.4|15529.4|15488.9|15483.9|1567
1666581300000|2022-10-24 03:15:00|15502.9|15497.9|15517.4|15512.4|15536.4|15531.4|15500.4|15495.4|1085
1666581600000|2022-10-24 03:20:00|15518.4|15513.4|15457.9|15452.9|15518.4|15513.4|15457.4|15452.4|1834
1666581900000|2022-10-24 03:25:00|15458.9|15453.9|15475.4|15470.4|15483.9|15478.9|15456.4|15451.4|1352
1666582200000|2022-10-24 03:30:00|15474.9|15469.9|15473.9|15468.9|15490.4|15485.4|15470.4|15465.4|959
1666582500000|2022-10-24 03:35:00|15474.4|15469.4|15448.9|15443.9|15481.4|15476.4|15445.4|15440.4|2414
1666582800000|2022-10-24 03:40:00|15450.4|15445.4|15441.4|15436.4|15462.4|15457.4|15435.9|15430.9|1447
1666583100000|2022-10-24 03:45:00|15440.9|15435.9|15424.4|15419.4|15451.4|15446.4|15402.4|15397.4|1818
1666583400000|2022-10-24 03:50:00|15423.9|15418.9|15409.9|15404.9|15426.4|15421.4|15397.4|15392.4|1473
1666583700000|2022-10-24 03:55:00|15407.4|15402.4|15410.4|15405.4|15418.9|15413.9|15399.4|15394.4|887
1666584000000|2022-10-24 04:00:00|15424.4|15394.4|15419.7|15389.7|15429.3|15399.3|15419.6|15389.6|0
1666584300000|2022-10-24 04:05:00|15420|15390|15391.7|15361.7|15420|15390|15363.8|15333.8|0
1666584600000|2022-10-24 04:10:00|15391.6|15361.6|15411.7|15381.7|15412.3|15382.3|15391|15361|0
1666584900000|2022-10-24 04:15:00|15411.1|15381.1|15423.2|15393.2|15423.2|15393.2|15403.5|15373.5|0
1666585200000|2022-10-24 04:20:00|15422.9|15392.9|15442.4|15412.4|15442.4|15412.4|15422.9|15392.9|0
1666585500000|2022-10-24 04:25:00|15442.9|15412.9|15448.3|15418.3|15449.3|15419.3|15440.1|15410.1|0
1666585800000|2022-10-24 04:30:00|15448.5|15418.5|15478.3|15448.3|15479.2|15449.2|15447.6|15417.6|0
1666586100000|2022-10-24 04:35:00|15477.7|15447.7|15474.3|15444.3|15490.3|15460.3|15472.1|15442.1|0
1666586400000|2022-10-24 04:40:00|15474.6|15444.6|15483.3|15453.3|15486.4|15456.4|15467.1|15437.1|0
1666586700000|2022-10-24 04:45:00|15480|15450|15489.7|15459.7|15505.2|15475.2|15480|15450|0
1666587000000|2022-10-24 04:50:00|15490|15460|15448.3|15418.3|15491.2|15461.2|15448.3|15418.3|0
1666587300000|2022-10-24 04:55:00|15448.9|15418.9|15440.1|15410.1|15448.9|15418.9|15437.1|15407.1|0
1666587600000|2022-10-24 05:00:00|15438.9|15408.9|15442.4|15437.4|15465.9|15460.9|15422.4|15408.3|2637
1666587900000|2022-10-24 05:05:00|15441.9|15436.9|15396.4|15391.4|15466.9|15461.9|15396.4|15391.4|1569
1666588200000|2022-10-24 05:10:00|15394.9|15389.9|15351.4|15346.4|15395.4|15390.4|15334.4|15329.4|2579
1666588500000|2022-10-24 05:15:00|15352.9|15347.9|15364.9|15359.9|15390.4|15385.4|15337.4|15332.4|1785
1666588800000|2022-10-24 05:20:00|15365.4|15360.4|15362.4|15357.4|15395.9|15390.9|15358.4|15353.4|1407
1666589100000|2022-10-24 05:25:00|15361.4|15356.4|15335.9|15330.9|15375.4|15370.4|15311.4|15306.4|2239
1666589400000|2022-10-24 05:30:00|15332.9|15327.9|15361.9|15356.9|15381.4|15376.4|15310.4|15305.4|2395
1666589700000|2022-10-24 05:35:00|15364.9|15359.9|15339.9|15334.9|15382.4|15377.4|15336.9|15331.9|1549
1666590000000|2022-10-24 05:40:00|15340.4|15335.4|15296.4|15291.4|15340.4|15335.4|15292.4|15287.4|1887
1666590300000|2022-10-24 05:45:00|15295.9|15290.9|15310.4|15305.4|15329.9|15324.9|15287.9|15282.9|1465
1666590600000|2022-10-24 05:50:00|15310.9|15305.9|15210.4|15205.4|15310.9|15305.9|15209.4|15204.4|2911
1666590900000|2022-10-24 05:55:00|15212.9|15207.9|15214.4|15209.4|15248.4|15243.4|15193.9|15188.9|3026
1666591200000|2022-10-24 06:00:00|15215.9|15210.9|15212.9|15207.9|15239.4|15234.4|15174.9|15169.9|2607
1666591500000|2022-10-24 06:05:00|15212.4|15207.4|15153.4|15148.4|15220.4|15215.4|15141.4|15136.4|2243
1666591800000|2022-10-24 06:10:00|15151.4|15146.4|15155.4|15150.4|15199.4|15194.4|15143.9|15138.9|1947
1666592100000|2022-10-24 06:15:00|15154.4|15149.4|15207.9|15202.9|15215.9|15210.9|15152.4|15147.4|1879
1666592400000|2022-10-24 06:20:00|15208.4|15203.4|15254.4|15249.4|15333.4|15328.4|15208.4|15203.4|4765
1666592700000|2022-10-24 06:25:00|15256.4|15251.4|15252.4|15247.4|15301.4|15296.4|15242.4|15237.4|2251
1666593000000|2022-10-24 06:30:00|15255.4|15250.4|15233.4|15228.4|15301.4|15296.4|15222.4|15217.4|2188
1666593300000|2022-10-24 06:35:00|15232.4|15227.4|15281.4|15276.4|15282.4|15277.4|15231.4|15226.4|1241
1666593600000|2022-10-24 06:40:00|15278.4|15273.4|15257.4|15252.4|15289.9|15284.9|15235.4|15230.4|1113
1666593900000|2022-10-24 06:45:00|15256.9|15251.9|15210.4|15205.4|15262.9|15257.9|15206.4|15201.4|1378
1666594200000|2022-10-24 06:50:00|15210.9|15205.9|15194.4|15189.4|15221.9|15216.9|15186.4|15181.4|1447
1666594500000|2022-10-24 06:55:00|15195.4|15190.4|15213.9|15208.9|15230.4|15225.4|15185.9|15180.9|1439
1666594800000|2022-10-24 07:00:00|15215.4|15210.4|15241.4|15236.4|15253.4|15248.4|15203.4|15198.4|2169
1666595100000|2022-10-24 07:05:00|15240.9|15235.9|15225.4|15220.4|15267.9|15262.9|15223.9|15218.9|1534
1666595400000|2022-10-24 07:10:00|15224.4|15219.4|15225.4|15220.4|15235.4|15230.4|15205.9|15200.9|1911
1666595700000|2022-10-24 07:15:00|15224.4|15219.4|15187.9|15182.9|15227.4|15222.4|15187.4|15182.4|1310
1666596000000|2022-10-24 07:20:00|15188.4|15183.4|15169.4|15164.4|15194.9|15189.9|15154.9|15149.9|1997
1666596300000|2022-10-24 07:25:00|15169.9|15164.9|15125.4|15120.4|15169.9|15164.9|15107.9|15102.9|2596
1666596600000|2022-10-24 07:30:00|15124.4|15119.4|15129.4|15124.4|15159.4|15154.4|15119.4|15114.4|2232
1666596900000|2022-10-24 07:35:00|15130.4|15125.4|15100.4|15095.4|15150.4|15145.4|15097.4|15092.4|1679
1666597200000|2022-10-24 07:40:00|15099.9|15094.9|15113.9|15108.9|15130.4|15125.4|15099.4|15094.4|2100
1666597500000|2022-10-24 07:45:00|15114.4|15109.4|15146.4|15141.4|15159.4|15154.4|15105.4|15100.4|2316
1666597800000|2022-10-24 07:50:00|15146.9|15141.9|15168.9|15163.9|15178.4|15173.4|15146.9|15141.9|1846
1666598100000|2022-10-24 07:55:00|15169.4|15164.4|15203.4|15198.4|15212.9|15207.9|15162.4|15157.4|2599
1666598400000|2022-10-24 08:00:00|15203.9|15198.9|15193.4|15188.4|15216.9|15211.9|15176.9|15171.9|2835
1666598700000|2022-10-24 08:05:00|15192.4|15187.4|15176.4|15171.4|15195.4|15190.4|15157.9|15152.9|2236
1666599000000|2022-10-24 08:10:00|15177.4|15172.4|15174.4|15169.4|15189.9|15184.9|15161.9|15156.9|1354
1666599300000|2022-10-24 08:15:00|15173.9|15168.9|15146.4|15141.4|15190.4|15185.4|15141.4|15136.4|2629
1666599600000|2022-10-24 08:20:00|15145.9|15140.9|15116.9|15111.9|15150.9|15145.9|15116.9|15111.9|1825
1666599900000|2022-10-24 08:25:00|15116.4|15111.4|15125.4|15120.4|15127.9|15122.9|15087.4|15082.4|3342
1666600200000|2022-10-24 08:30:00|15136.2|15106.2|15148.1|15118.1|15149.2|15119.2|15131.3|15101.3|0
1666600500000|2022-10-24 08:35:00|15147.8|15117.8|15149.1|15119.1|15162.7|15132.7|15142.1|15112.1|0
1666600800000|2022-10-24 08:40:00|15148.5|15118.5|15162.6|15132.6|15162.6|15132.6|15145|15115|0
1666601100000|2022-10-24 08:45:00|15162.9|15132.9|15152.4|15122.4|15164.7|15134.7|15144.8|15114.8|0
1666601400000|2022-10-24 08:50:00|15152.8|15122.8|15160.8|15130.8|15161.4|15131.4|15150.6|15120.6|0
1666601700000|2022-10-24 08:55:00|15160.5|15130.5|15165.8|15135.8|15175.2|15145.2|15160.5|15130.5|0
1666602000000|2022-10-24 09:00:00|15165.2|15135.2|15181.9|15151.9|15181.9|15151.9|15160.8|15130.8|0
1666602300000|2022-10-24 09:05:00|15181.3|15151.3|15182.7|15152.7|15186.5|15156.5|15176.5|15146.5|0
1666602600000|2022-10-24 09:10:00|15183.3|15153.3|15177.5|15147.5|15192.2|15162.2|15176.9|15146.9|0
1666602900000|2022-10-24 09:15:00|15111.9|15103.9|15147.9|15139.9|15152.4|15144.4|15111.9|15103.9|498
1666603200000|2022-10-24 09:20:00|15147.4|15139.4|15155.9|15147.9|15163.9|15155.9|15145.9|15137.9|318
1666603500000|2022-10-24 09:25:00|15156.4|15148.4|15170.4|15162.4|15177.4|15169.4|15155.9|15147.9|357
1666603800000|2022-10-24 09:30:00|15170.9|15162.9|15188.4|15180.4|15197.9|15189.9|15163.4|15155.4|371
1666604100000|2022-10-24 09:35:00|15188.9|15180.9|15169.9|15161.9|15188.9|15180.9|15160.4|15152.4|436
1666604400000|2022-10-24 09:40:00|15169.4|15161.4|15187.9|15179.9|15189.4|15181.4|15163.9|15155.9|248
1666604700000|2022-10-24 09:45:00|15187.4|15179.4|15189.4|15181.4|15190.9|15182.9|15179.4|15171.4|269
1666605000000|2022-10-24 09:50:00|15188.4|15180.4|15220.4|15212.4|15224.4|15216.4|15184.9|15176.9|447
1666605300000|2022-10-24 09:55:00|15219.9|15211.9|15209.4|15201.4|15230.4|15222.4|15209.4|15201.4|291
1666605600000|2022-10-24 10:00:00|15210.4|15202.4|15223.4|15215.4|15233.9|15225.9|15210.4|15202.4|165
1666605900000|2022-10-24 10:05:00|15222.9|15214.9|15215.9|15207.9|15229.4|15221.4|15214.9|15206.9|95
1666606200000|2022-10-24 10:10:00|15216.4|15208.4|15220.9|15212.9|15228.4|15220.4|15213.4|15205.4|224
1666606500000|2022-10-24 10:15:00|15221.4|15213.4|15243.9|15235.9|15243.9|15235.9|15218.9|15210.9|246
1666606800000|2022-10-24 10:20:00|15243.4|15235.4|15232.9|15224.9|15247.9|15239.9|15226.9|15218.9|194
1666607100000|2022-10-24 10:25:00|15234.4|15226.4|15206.9|15198.9|15238.9|15230.9|15205.9|15197.9|165
1666607400000|2022-10-24 10:30:00|15206.4|15198.4|15219.4|15211.4|15231.9|15223.9|15206.4|15198.4|167
1666607700000|2022-10-24 10:35:00|15218.9|15210.9|15203.4|15195.4|15221.4|15213.4|15196.4|15188.4|265
1666608000000|2022-10-24 10:40:00|15203.9|15195.9|15191.9|15183.9|15205.9|15197.9|15180.4|15172.4|181
1666608300000|2022-10-24 10:45:00|15191.4|15183.4|15193.9|15185.9|15197.4|15189.4|15177.9|15169.9|112
1666608600000|2022-10-24 10:50:00|15193.4|15185.4|15207.9|15199.9|15216.9|15208.9|15192.9|15184.9|505
1666608900000|2022-10-24 10:55:00|15207.4|15199.4|15217.9|15209.9|15221.4|15213.4|15201.9|15193.9|127
1666609200000|2022-10-24 11:00:00|15217.4|15209.4|15217.4|15209.4|15222.9|15214.9|15211.4|15203.4|122
1666609500000|2022-10-24 11:05:00|15217.9|15209.9|15174.4|15166.4|15223.4|15215.4|15174.4|15166.4|212
1666609800000|2022-10-24 11:10:00|15175.4|15167.4|15182.9|15174.9|15192.9|15184.9|15172.4|15164.4|113
1666610100000|2022-10-24 11:15:00|15183.4|15175.4|15182.9|15174.9|15199.9|15191.9|15169.4|15161.4|262
1666610400000|2022-10-24 11:20:00|15183.4|15175.4|15187.4|15179.4|15193.4|15185.4|15181.9|15173.9|72
1666610700000|2022-10-24 11:25:00|15187.9|15179.9|15183.9|15175.9|15193.9|15185.9|15178.4|15170.4|98
1666611000000|2022-10-24 11:30:00|15183.4|15175.4|15196.9|15188.9|15202.4|15194.4|15173.4|15165.4|132
1666611300000|2022-10-24 11:35:00|15196.4|15188.4|15215.4|15207.4|15220.9|15212.9|15193.9|15185.9|255
1666611600000|2022-10-24 11:40:00|15215.9|15207.9|15235.4|15227.4|15236.4|15228.4|15211.9|15203.9|182
1666611900000|2022-10-24 11:45:00|15234.9|15226.9|15248.4|15240.4|15265.9|15257.9|15231.4|15223.4|228
1666612200000|2022-10-24 11:50:00|15248.9|15240.9|15236.4|15228.4|15249.4|15241.4|15235.4|15227.4|208
1666612500000|2022-10-24 11:55:00|15235.9|15227.9|15241.4|15233.4|15257.4|15249.4|15235.9|15227.9|129
1666612800000|2022-10-24 12:00:00|15240.9|15232.9|15236.4|15228.4|15246.4|15238.4|15225.9|15217.9|171
1666613100000|2022-10-24 12:05:00|15236.9|15228.9|15251.9|15243.9|15261.4|15253.4|15234.4|15226.4|203
1666613400000|2022-10-24 12:10:00|15251.4|15243.4|15254.4|15246.4|15262.4|15254.4|15246.9|15238.9|147
1666613700000|2022-10-24 12:15:00|15253.9|15245.9|15238.9|15230.9|15261.9|15253.9|15237.9|15229.9|228
1666614000000|2022-10-24 12:20:00|15238.4|15230.4|15226.9|15218.9|15240.4|15232.4|15223.4|15215.4|364
1666614300000|2022-10-24 12:25:00|15226.4|15218.4|15240.4|15232.4|15240.4|15232.4|15223.4|15215.4|253
1666614600000|2022-10-24 12:30:00|15239.4|15231.4|15225.4|15217.4|15240.4|15232.4|15221.4|15213.4|90
1666614900000|2022-10-24 12:35:00|15225.9|15217.9|15237.4|15229.4|15237.9|15229.9|15219.4|15211.4|161
1666615200000|2022-10-24 12:40:00|15236.9|15228.9|15248.4|15240.4|15252.4|15244.4|15235.4|15227.4|174
1666615500000|2022-10-24 12:45:00|15249.4|15241.4|15244.4|15236.4|15257.9|15249.9|15239.4|15231.4|308
1666615800000|2022-10-24 12:50:00|15244.9|15236.9|15252.4|15244.4|15267.4|15259.4|15241.4|15233.4|87
1666616100000|2022-10-24 12:55:00|15251.9|15243.9|15259.4|15251.4|15259.9|15251.9|15236.9|15228.9|217
1666616400000|2022-10-24 13:00:00|15259.9|15251.9|15245.4|15237.4|15259.9|15251.9|15241.4|15233.4|160
1666616700000|2022-10-24 13:05:00|15245.9|15237.9|15233.4|15225.4|15249.9|15241.9|15219.4|15211.4|258
1666617000000|2022-10-24 13:10:00|15232.9|15224.9|15224.4|15216.4|15235.4|15227.4|15218.9|15210.9|88
1666617300000|2022-10-24 13:15:00|15223.4|15215.4|15227.4|15219.4|15229.9|15221.9|15211.4|15203.4|147
1666617600000|2022-10-24 13:20:00|15227.9|15219.9|15231.4|15223.4|15247.9|15239.9|15222.4|15214.4|189
1666617900000|2022-10-24 13:25:00|15228.4|15220.4|15205.9|15197.9|15233.4|15225.4|15204.9|15196.9|229
1666618200000|2022-10-24 13:30:00|15203.9|15195.9|15144.9|15136.9|15208.4|15200.4|15142.4|15134.4|1105
1666618500000|2022-10-24 13:35:00|15144.4|15136.4|15185.9|15177.9|15203.9|15195.9|15132.4|15124.4|1222
1666618800000|2022-10-24 13:40:00|15185.4|15177.4|15085.9|15077.9|15196.9|15188.9|15075.9|15067.9|1205
1666619100000|2022-10-24 13:45:00|15086.4|15078.4|15078.4|15070.4|15179.4|15171.4|15077.9|15069.9|977
1666619400000|2022-10-24 13:50:00|15078.9|15070.9|15072.4|15064.4|15114.4|15106.4|15057.9|15049.9|882
1666619700000|2022-10-24 13:55:00|15070.9|15062.9|15028.4|15020.4|15091.4|15083.4|15027.9|15019.9|770
1666620000000|2022-10-24 14:00:00|15031.9|15023.9|15000.9|14992.9|15046.9|15038.9|15000.4|14992.4|913
1666620300000|2022-10-24 14:05:00|14999.9|14991.9|15010.4|15002.4|15052.4|15044.4|14997.4|14989.4|1059
1666620600000|2022-10-24 14:10:00|15009.4|15001.4|15018.9|15010.9|15045.4|15037.4|15006.9|14998.9|594
1666620900000|2022-10-24 14:15:00|15019.4|15011.4|14966.4|14958.4|15019.4|15011.4|14958.9|14950.9|1130
1666621200000|2022-10-24 14:20:00|14966.9|14958.9|14835.9|14827.9|14966.9|14958.9|14821.9|14813.9|1756
1666621500000|2022-10-24 14:25:00|14838.4|14830.4|14855.9|14847.9|14866.9|14858.9|14793.4|14785.4|1349
1666621800000|2022-10-24 14:30:00|14856.9|14848.9|14912.4|14904.4|14923.9|14915.9|14830.9|14822.9|879
1666622100000|2022-10-24 14:35:00|14911.9|14903.9|14953.9|14945.9|14959.9|14951.9|14910.4|14902.4|737
1666622400000|2022-10-24 14:40:00|14953.4|14945.4|14969.9|14961.9|14981.4|14973.4|14928.4|14920.4|816
1666622700000|2022-10-24 14:45:00|14969.4|14961.4|14939.9|14931.9|14980.4|14972.4|14937.9|14929.9|784
1666623000000|2022-10-24 14:50:00|14939.4|14931.4|15025.9|15017.9|15026.4|15018.4|14937.9|14929.9|903
1666623300000|2022-10-24 14:55:00|15027.9|15019.9|15041.4|15033.4|15047.9|15039.9|15000.9|14992.9|662
1666623600000|2022-10-24 15:00:00|15042.9|15034.9|15021.4|15013.4|15081.9|15073.9|15019.9|15011.9|782
1666623900000|2022-10-24 15:05:00|15021.9|15013.9|15061.4|15053.4|15067.9|15059.9|15011.4|15003.4|511
1666624200000|2022-10-24 15:10:00|15060.9|15052.9|15062.4|15054.4|15074.9|15066.9|15037.4|15029.4|343
1666624500000|2022-10-24 15:15:00|15062.9|15054.9|15061.4|15053.4|15090.4|15082.4|15040.9|15032.9|627
1666624800000|2022-10-24 15:20:00|15061.9|15053.9|15086.4|15078.4|15097.4|15089.4|15061.9|15053.9|437
1666625100000|2022-10-24 15:25:00|15085.9|15077.9|15078.9|15070.9|15097.9|15089.9|15065.9|15057.9|290
1666625400000|2022-10-24 15:30:00|15079.4|15071.4|15057.9|15049.9|15082.4|15074.4|15056.9|15048.9|279
1666625700000|2022-10-24 15:35:00|15056.4|15048.4|15096.4|15088.4|15099.9|15091.9|15053.4|15045.4|297
1666626000000|2022-10-24 15:40:00|15095.9|15087.9|15034.9|15026.9|15095.9|15087.9|15034.4|15026.4|558
1666626300000|2022-10-24 15:45:00|15035.9|15027.9|15032.4|15024.4|15041.9|15033.9|15007.9|14999.9|550
1666626600000|2022-10-24 15:50:00|15032.9|15024.9|15074.4|15066.4|15079.9|15071.9|15031.4|15023.4|282
1666626900000|2022-10-24 15:55:00|15074.9|15066.9|15070.4|15062.4|15088.4|15080.4|15067.4|15059.4|210
1666627200000|2022-10-24 16:00:00|15071.4|15063.4|15035.4|15027.4|15071.4|15063.4|15025.9|15017.9|239
1666627500000|2022-10-24 16:05:00|15033.9|15025.9|15061.4|15053.4|15072.4|15064.4|15029.9|15021.9|219
1666627800000|2022-10-24 16:10:00|15060.9|15052.9|15081.4|15073.4|15086.9|15078.9|15055.4|15047.4|276
1666628100000|2022-10-24 16:15:00|15081.9|15073.9|15106.4|15098.4|15112.4|15104.4|15080.4|15072.4|293
1666628400000|2022-10-24 16:20:00|15106.9|15098.9|15094.4|15086.4|15109.4|15101.4|15084.4|15076.4|148
1666628700000|2022-10-24 16:25:00|15094.9|15086.9|15088.9|15080.9|15099.9|15091.9|15082.9|15074.9|127
1666629000000|2022-10-24 16:30:00|15089.4|15081.4|15083.9|15075.9|15104.9|15096.9|15075.9|15067.9|255
1666629300000|2022-10-24 16:35:00|15083.4|15075.4|15048.9|15040.9|15084.4|15076.4|15048.9|15040.9|125
1666629600000|2022-10-24 16:40:00|15048.4|15040.4|15062.4|15054.4|15062.9|15054.9|15036.4|15028.4|140
1666629900000|2022-10-24 16:45:00|15061.9|15053.9|15059.9|15051.9|15074.9|15066.9|15053.4|15045.4|113
1666630200000|2022-10-24 16:50:00|15059.4|15051.4|15084.4|15076.4|15086.9|15078.9|15056.4|15048.4|108
1666630500000|2022-10-24 16:55:00|15083.4|15075.4|15056.9|15048.9|15085.4|15077.4|15052.9|15044.9|102
1666630800000|2022-10-24 17:00:00|15057.4|15049.4|15069.9|15061.9|15073.4|15065.4|15047.4|15039.4|103
1666631100000|2022-10-24 17:05:00|15070.9|15062.9|15068.9|15060.9|15074.9|15066.9|15061.9|15053.9|45
1666631400000|2022-10-24 17:10:00|15069.4|15061.4|15056.4|15048.4|15071.9|15063.9|15047.9|15039.9|50
1666631700000|2022-10-24 17:15:00|15055.9|15047.9|15058.9|15050.9|15068.4|15060.4|15049.4|15041.4|45
1666632000000|2022-10-24 17:20:00|15059.4|15051.4|15041.4|15033.4|15061.4|15053.4|15035.4|15027.4|108
1666632300000|2022-10-24 17:25:00|15041.9|15033.9|15032.9|15024.9|15044.9|15036.9|15020.4|15012.4|120
1666632600000|2022-10-24 17:30:00|15032.4|15024.4|15030.4|15022.4|15037.9|15029.9|15018.4|15010.4|60
1666632900000|2022-10-24 17:35:00|15030.9|15022.9|15042.4|15034.4|15042.9|15034.9|15021.4|15013.4|47
1666633200000|2022-10-24 17:40:00|15042.9|15034.9|15049.9|15041.9|15052.4|15044.4|15041.4|15033.4|54
1666633500000|2022-10-24 17:45:00|15049.4|15041.4|15047.4|15039.4|15055.4|15047.4|15032.9|15024.9|61
1666633800000|2022-10-24 17:50:00|15046.9|15038.9|15056.4|15048.4|15062.4|15054.4|15042.4|15034.4|42
1666634100000|2022-10-24 17:55:00|15056.9|15048.9|15046.4|15038.4|15063.4|15055.4|15039.9|15031.9|43
1666634400000|2022-10-24 18:00:00|15044.9|15036.9|15068.9|15060.9|15072.9|15064.9|15043.4|15035.4|85
1666634700000|2022-10-24 18:05:00|15068.4|15060.4|15069.9|15061.9|15073.9|15065.9|15065.9|15057.9|57
1666635000000|2022-10-24 18:10:00|15070.4|15062.4|15070.9|15062.9|15071.9|15063.9|15064.4|15056.4|18
1666635300000|2022-10-24 18:15:00|15069.4|15061.4|15070.9|15062.9|15076.4|15068.4|15066.9|15058.9|74
1666635600000|2022-10-24 18:20:00|15070.4|15062.4|15072.4|15064.4|15073.4|15065.4|15065.9|15057.9|62
1666635900000|2022-10-24 18:25:00|15073.4|15065.4|15077.9|15069.9|15080.9|15072.9|15067.9|15059.9|51
1666636200000|2022-10-24 18:30:00|15077.4|15069.4|15078.4|15070.4|15081.9|15073.9|15075.4|15067.4|59
1666636500000|2022-10-24 18:35:00|15077.9|15069.9|15080.9|15072.9|15081.4|15073.4|15067.9|15059.9|55
1666636800000|2022-10-24 18:40:00|15081.4|15073.4|15107.9|15099.9|15107.9|15099.9|15072.4|15064.4|102
1666637100000|2022-10-24 18:45:00|15107.4|15099.4|15109.4|15101.4|15109.9|15101.9|15092.9|15084.9|112
1666637400000|2022-10-24 18:50:00|15108.9|15100.9|15093.4|15085.4|15108.9|15100.9|15089.4|15081.4|111
1666637700000|2022-10-24 18:55:00|15092.9|15084.9|15111.5|15081.5|15111.5|15093.9|15092.4|15081|84
1666638000000|2022-10-24 19:00:00|15111.3|15081.3|15142.3|15112.3|15144.7|15114.7|15108.4|15078.4|0
1666638300000|2022-10-24 19:05:00|15142.1|15112.1|15133.1|15103.1|15160.1|15130.1|15124.4|15094.4|0
1666638600000|2022-10-24 19:10:00|15133|15103|15133.5|15103.5|15152|15122|15127.3|15097.3|0
1666638900000|2022-10-24 19:15:00|15133.4|15103.4|15130.1|15100.1|15151.4|15121.4|15130|15100|0
1666639200000|2022-10-24 19:20:00|15130|15100|15127|15097|15133.1|15103.1|15123.5|15093.5|0
1666639500000|2022-10-24 19:25:00|15127.2|15097.2|15132.6|15102.6|15141.1|15111.1|15126.4|15096.4|0
1666639800000|2022-10-24 19:30:00|15132.5|15102.5|15129.4|15099.4|15135.9|15105.9|15128.5|15098.5|0
1666640100000|2022-10-24 19:35:00|15129.3|15099.3|15137.2|15107.2|15137.5|15107.5|15124.5|15094.5|0
1666640400000|2022-10-24 19:40:00|15137.1|15107.1|15125.5|15095.5|15137.2|15107.2|15121.1|15091.1|0
1666640700000|2022-10-24 19:45:00|15125.4|15095.4|15116.6|15086.6|15129.3|15099.3|15116.6|15086.6|0
1666641000000|2022-10-24 19:50:00|15116.7|15086.7|15090.4|15060.4|15120.6|15090.6|15090.4|15060.4|0
1666641300000|2022-10-24 19:55:00|15090.3|15060.3|15087.5|15057.5|15095.9|15065.9|15068.8|15038.8|0
1666641600000|2022-10-24 20:00:00|15086.9|15056.9|15083.8|15053.8|15087.7|15057.7|15081.8|15051.8|0
1666641900000|2022-10-24 20:05:00|15083.2|15053.2|15079.6|15049.6|15084.8|15054.8|15078.6|15048.6|0
1666642200000|2022-10-24 20:10:00|15079|15049|15084.7|15054.7|15088.2|15058.2|15077.7|15047.7|0
1666642500000|2022-10-24 20:15:00|15084.6|15054.6|15090.4|15060.4|15090.7|15060.7|15084.3|15054.3|0
1666642800000|2022-10-24 20:20:00|15089.8|15059.8|15086.5|15056.5|15091|15061|15086.1|15056.1|0
1666643100000|2022-10-24 20:25:00|15085.9|15055.9|15085.5|15055.5|15086.9|15056.9|15084.8|15054.8|0
1666643400000|2022-10-24 20:30:00|15085.8|15055.8|15083.9|15053.9|15086.9|15056.9|15083.5|15053.5|0
1666643700000|2022-10-24 20:35:00|15084.1|15054.1|15073.8|15043.8|15084.1|15054.1|15073.8|15043.8|0
1666644000000|2022-10-24 20:40:00|15074.4|15044.4|15076.1|15046.1|15078.4|15048.4|15073.8|15043.8|0
1666644300000|2022-10-24 20:45:00|15075.6|15045.6|15078.9|15048.9|15079.5|15049.5|15074.8|15044.8|0
1666644600000|2022-10-24 20:50:00|15078.3|15048.3|15083.5|15053.5|15085.5|15055.5|15077|15047|0
1666644900000|2022-10-24 20:55:00|15084.1|15054.1|15086.9|15056.9|15087.8|15057.8|15083.5|15053.5|0
1666645200000|2022-10-24 21:00:00|15087|15057|15087.2|15057.2|15088.4|15058.4|15086.3|15056.3|0
1666645500000|2022-10-24 21:05:00|15088|15058|15092.4|15062.4|15092.4|15062.4|15088|15058|0
1666645800000|2022-10-24 21:10:00|15092|15062|15094.6|15064.6|15094.7|15064.7|15091.3|15061.3|0
1666646100000|2022-10-24 21:15:00|15095.1|15065.1|15096.4|15066.4|15096.4|15066.4|15093.5|15063.5|0
1666646400000|2022-10-24 21:20:00|15096.3|15066.3|15097.6|15067.6|15097.8|15067.8|15094.5|15064.5|0
1666646700000|2022-10-24 21:25:00|15097.7|15067.7|15096.4|15066.4|15097.9|15067.9|15096.2|15066.2|0
1666647000000|2022-10-24 21:30:00|15096.1|15066.1|15097.4|15067.4|15097.4|15067.4|15095.7|15065.7|0
1666647300000|2022-10-24 21:35:00|15097.3|15067.3|15098.4|15068.4|15098.4|15068.4|15097.3|15067.3|0
1666647600000|2022-10-24 21:40:00|15098.3|15068.3|15098.3|15068.3|15098.4|15068.4|15098|15068|0
1666647900000|2022-10-24 21:45:00|15098.2|15068.2|15098.3|15068.3|15098.4|15068.4|15097.8|15067.8|0
1666648200000|2022-10-24 21:50:00|15098.2|15068.2|15099.5|15069.5|15099.5|15069.5|15098|15068|0
1666648500000|2022-10-24 21:55:00|15099.4|15069.4|15096.6|15066.6|15099.4|15069.4|15096.5|15066.5|0
1666648800000|2022-10-24 22:00:00|15089.3|15059.3|15090.4|15060.4|15095.7|15065.7|15088.5|15058.5|0
1666649100000|2022-10-24 22:05:00|15091|15061|15113.8|15083.8|15113.8|15083.8|15090.6|15060.6|0
1666649400000|2022-10-24 22:10:00|15114.1|15084.1|15131.2|15101.2|15131.2|15101.2|15113.7|15083.7|0
1666649700000|2022-10-24 22:15:00|15130.9|15100.9|15127.2|15097.2|15130.9|15100.9|15126|15096|0
1666650000000|2022-10-24 22:20:00|15127.5|15097.5|15132.5|15102.5|15134.4|15104.4|15126.9|15096.9|0
1666650300000|2022-10-24 22:25:00|15132.8|15102.8|15130.9|15100.9|15133.8|15103.8|15129.6|15099.6|0
1666650600000|2022-10-24 22:30:00|15131.1|15101.1|15132.1|15102.1|15134.5|15104.5|15128.1|15098.1|0
1666650900000|2022-10-24 22:35:00|15132.7|15102.7|15136.8|15106.8|15137.5|15107.5|15130.6|15100.6|0
1666651200000|2022-10-24 22:40:00|15136.4|15106.4|15144.6|15114.6|15146.5|15116.5|15131.8|15101.8|0
1666651500000|2022-10-24 22:45:00|15144.9|15114.9|15145.3|15115.3|15147.7|15117.7|15144.7|15114.7|0
1666651800000|2022-10-24 22:50:00|15145.6|15115.6|15144.5|15114.5|15146.4|15116.4|15142.1|15112.1|0
1666652100000|2022-10-24 22:55:00|15145.1|15115.1|15149.7|15119.7|15149.7|15119.7|15144.8|15114.8|0
1666652400000|2022-10-24 23:00:00|15149.4|15119.4|15152|15122|15155.9|15125.9|15146.2|15116.2|0
1666652700000|2022-10-24 23:05:00|15152.3|15122.3|15168.8|15138.8|15169.9|15139.9|15152|15122|0
1666653000000|2022-10-24 23:10:00|15168.2|15138.2|15162.9|15132.9|15171.5|15141.5|15160|15130|0
1666653300000|2022-10-24 23:15:00|15163.2|15133.2|15156.1|15126.1|15163.6|15133.6|15155.4|15125.4|0
1666653600000|2022-10-24 23:20:00|15156.7|15126.7|15158.4|15128.4|15158.4|15128.4|15154.8|15124.8|0
1666653900000|2022-10-24 23:25:00|15158.9|15128.9|15161.4|15131.4|15162.1|15132.1|15153.2|15123.2|0
1666654200000|2022-10-24 23:30:00|15160.8|15130.8|15166|15136|15166.7|15136.7|15159.8|15129.8|0
1666654500000|2022-10-24 23:35:00|15165.4|15135.4|15162.9|15132.9|15166|15136|15162.1|15132.1|0
1666654800000|2022-10-24 23:40:00|15162.3|15132.3|15157.1|15127.1|15163.2|15133.2|15157.1|15127.1|0
1666655100000|2022-10-24 23:45:00|15156.5|15126.5|15154|15124|15157.1|15127.1|15151.7|15121.7|0
1666655400000|2022-10-24 23:50:00|15153.7|15123.7|15163.1|15133.1|15164.4|15134.4|15153.7|15123.7|0
1666655700000|2022-10-24 23:55:00|15163.4|15133.4|15160.3|15130.3|15165.1|15135.1|15160.3|15130.3|0
1666656000000|2022-10-25 00:00:00|15160.9|15130.9|15143.9|15113.9|15161.3|15131.3|15143.2|15113.2|0
1666656300000|2022-10-25 00:05:00|15144.2|15114.2|15159.7|15129.7|15161.4|15131.4|15141.7|15111.7|0
1666656600000|2022-10-25 00:10:00|15160|15130|15157|15127|15162.3|15132.3|15153.9|15123.9|0
1666656900000|2022-10-25 00:15:00|15157.6|15127.6|15153.7|15123.7|15158.2|15128.2|15152.9|15122.9|0
1666657200000|2022-10-25 00:20:00|15153.4|15123.4|15160.9|15130.9|15161.9|15131.9|15152.2|15122.2|0
1666657500000|2022-10-25 00:25:00|15160.6|15130.6|15170.6|15140.6|15177|15147|15160.6|15130.6|0
1666657800000|2022-10-25 00:30:00|15170.9|15140.9|15184.3|15154.3|15198.7|15168.7|15170.9|15140.9|0
1666658100000|2022-10-25 00:35:00|15184.5|15154.5|15183.4|15153.4|15187.3|15157.3|15181.2|15151.2|0
1666658400000|2022-10-25 00:40:00|15183.6|15153.6|15186.4|15156.4|15187.2|15157.2|15182.9|15152.9|0
1666658700000|2022-10-25 00:45:00|15187|15157|15167.6|15137.6|15192.3|15162.3|15157.9|15127.9|0
1666659000000|2022-10-25 00:50:00|15167.9|15137.9|15160.8|15130.8|15167.9|15137.9|15157.8|15127.8|0
1666659300000|2022-10-25 00:55:00|15161.1|15131.1|15178.8|15148.8|15182.3|15152.3|15160.5|15130.5|0
1666659600000|2022-10-25 01:00:00|15179.1|15149.1|15169.9|15139.9|15181.6|15151.6|15169.9|15139.9|0
1666659900000|2022-10-25 01:05:00|15170.5|15140.5|15169.7|15139.7|15177.6|15147.6|15162.2|15132.2|0
1666660200000|2022-10-25 01:10:00|15170.3|15140.3|15170.3|15140.3|15174.5|15144.5|15169.2|15139.2|0
1666660500000|2022-10-25 01:15:00|15169.2|15139.2|15272.4|15267.4|15305.4|15300.4|15090.9|15085.9|6174
1666660800000|2022-10-25 01:20:00|15265.4|15260.4|15195.9|15190.9|15289.4|15284.4|15191.4|15186.4|3250
1666661100000|2022-10-25 01:25:00|15195.4|15190.4|15202.9|15197.9|15227.4|15222.4|15184.4|15179.4|1976
1666661400000|2022-10-25 01:30:00|15204.4|15199.4|15136.3|15131.3|15240.3|15235.3|15114.4|15109.4|11142
1666661700000|2022-10-25 01:35:00|15137.3|15132.3|14983.3|14978.3|15169.3|15164.3|14953.8|14948.8|9359
1666662000000|2022-10-25 01:40:00|14980.3|14975.3|15196.8|15191.8|15204.3|15199.3|14980.3|14975.3|8503
1666662300000|2022-10-25 01:45:00|15197.3|15192.3|15260.8|15255.8|15322.3|15317.3|15168.3|15163.3|7889
1666662600000|2022-10-25 01:50:00|15261.3|15256.3|15244.8|15239.8|15291.8|15286.8|15201.8|15196.8|5155
1666662900000|2022-10-25 01:55:00|15245.8|15240.8|15182.3|15177.3|15258.3|15253.3|15135.8|15130.8|4307
1666663200000|2022-10-25 02:00:00|15184.8|15179.8|15108.8|15103.8|15212.8|15207.8|15094.3|15089.3|4790
1666663500000|2022-10-25 02:05:00|15107.8|15102.8|15075.3|15070.3|15129.3|15124.3|15045.3|15040.3|5478
1666663800000|2022-10-25 02:10:00|15076.8|15071.8|15045.8|15040.8|15106.8|15101.8|15023.3|15018.3|3677
1666664100000|2022-10-25 02:15:00|15047.8|15042.8|15075.3|15070.3|15125.3|15120.3|15047.3|15042.3|3843
1666664400000|2022-10-25 02:20:00|15074.8|15069.8|15069.3|15064.3|15081.3|15076.3|15006.8|15001.8|3557
1666664700000|2022-10-25 02:25:00|15067.8|15062.8|15066.3|15061.3|15106.3|15101.3|15014.3|15009.3|2987
1666665000000|2022-10-25 02:30:00|15066.8|15061.8|15039.3|15034.3|15095.3|15090.3|15020.3|15015.3|2482
1666665300000|2022-10-25 02:35:00|15039.8|15034.8|15007.3|15002.3|15044.3|15039.3|14970.3|14965.3|2425
1666665600000|2022-10-25 02:40:00|15006.3|15001.3|15057.3|15052.3|15064.8|15059.8|14977.8|14972.8|2515
1666665900000|2022-10-25 02:45:00|15057.8|15052.8|15062.8|15057.8|15106.3|15101.3|15051.3|15046.3|2948
1666666200000|2022-10-25 02:50:00|15063.3|15058.3|14996.3|14991.3|15068.3|15063.3|14992.8|14987.8|3776
1666666500000|2022-10-25 02:55:00|14997.3|14992.3|15029.3|15024.3|15029.3|15024.3|14991.3|14986.3|3194
1666666800000|2022-10-25 03:00:00|15027.3|15022.3|15030.3|15025.3|15062.3|15057.3|15008.3|15003.3|6575
1666667100000|2022-10-25 03:05:00|15030.8|15025.8|15192.3|15187.3|15195.3|15190.3|15022.3|15017.3|3722
1666667400000|2022-10-25 03:10:00|15191.3|15186.3|15184.8|15179.8|15214.3|15209.3|15139.3|15134.3|3835
1666667700000|2022-10-25 03:15:00|15185.3|15180.3|15318.3|15313.3|15318.3|15313.3|15182.3|15177.3|4915
1666668000000|2022-10-25 03:20:00|15319.3|15314.3|15368.3|15363.3|15372.3|15367.3|15257.8|15252.8|5037
1666668300000|2022-10-25 03:25:00|15365.3|15360.3|15354.3|15349.3|15442.8|15437.8|15334.3|15329.3|8249
1666668600000|2022-10-25 03:30:00|15355.3|15350.3|15351.3|15346.3|15417.8|15412.8|15332.3|15327.3|4020
1666668900000|2022-10-25 03:35:00|15351.8|15346.8|15336.3|15331.3|15403.8|15398.8|15336.3|15331.3|2973
1666669200000|2022-10-25 03:40:00|15337.3|15332.3|15313.8|15308.8|15370.3|15365.3|15299.3|15294.3|2464
1666669500000|2022-10-25 03:45:00|15314.8|15309.8|15289.3|15284.3|15327.8|15322.8|15240.8|15235.8|2508
1666669800000|2022-10-25 03:50:00|15290.3|15285.3|15306.3|15301.3|15315.3|15310.3|15274.3|15269.3|3126
1666670100000|2022-10-25 03:55:00|15307.3|15302.3|15316.8|15311.8|15321.8|15316.8|15298.8|15293.8|1300
1666670400000|2022-10-25 04:00:00|15329.3|15299.3|15365.8|15335.8|15366.9|15336.9|15326.3|15296.3|0
1666670700000|2022-10-25 04:05:00|15366|15336|15364.8|15334.8|15386.5|15356.5|15362.1|15332.1|0
1666671000000|2022-10-25 04:10:00|15366|15336|15355.5|15325.5|15366|15336|15353.5|15323.5|0
1666671300000|2022-10-25 04:15:00|15355.8|15325.8|15311.5|15281.5|15356.1|15326.1|15306.2|15276.2|0
1666671600000|2022-10-25 04:20:00|15312.1|15282.1|15317.4|15287.4|15317.8|15287.8|15309.5|15279.5|0
1666671900000|2022-10-25 04:25:00|15317.2|15287.2|15308.7|15278.7|15318.6|15288.6|15307|15277|0
1666672200000|2022-10-25 04:30:00|15310.2|15280.2|15318.9|15288.9|15323.4|15293.4|15308.6|15278.6|0
1666672500000|2022-10-25 04:35:00|15318.3|15288.3|15318.2|15288.2|15321.1|15291.1|15315.9|15285.9|0
1666672800000|2022-10-25 04:40:00|15317.9|15287.9|15318.2|15288.2|15318.8|15288.8|15315.8|15285.8|0
1666673100000|2022-10-25 04:45:00|15318.8|15288.8|15320.3|15290.3|15320.3|15290.3|15317.4|15287.4|0
1666673400000|2022-10-25 04:50:00|15320.9|15290.9|15325.3|15295.3|15325.3|15295.3|15319.4|15289.4|0
1666673700000|2022-10-25 04:55:00|15325|15295|15336.3|15306.3|15336.3|15306.3|15324.1|15294.1|0
1666674000000|2022-10-25 05:00:00|15336.9|15306.9|15258.3|15253.3|15336.9|15319.8|15245.8|15240.8|2899
1666674300000|2022-10-25 05:05:00|15257.8|15252.8|15164.3|15159.3|15271.3|15266.3|15160.3|15155.3|3112
1666674600000|2022-10-25 05:10:00|15162.8|15157.8|15147.3|15142.3|15176.3|15171.3|15111.3|15106.3|2730
1666674900000|2022-10-25 05:15:00|15145.3|15140.3|15178.3|15173.3|15197.8|15192.8|15140.3|15135.3|1899
1666675200000|2022-10-25 05:20:00|15178.8|15173.8|15252.8|15247.8|15299.3|15294.3|15153.8|15148.8|2722
1666675500000|2022-10-25 05:25:00|15252.3|15247.3|15224.3|15219.3|15274.3|15269.3|15223.3|15218.3|2032
1666675800000|2022-10-25 05:30:00|15226.3|15221.3|15243.3|15238.3|15262.8|15257.8|15174.3|15169.3|2459
1666676100000|2022-10-25 05:35:00|15243.8|15238.8|15255.8|15250.8|15285.8|15280.8|15213.3|15208.3|1727
1666676400000|2022-10-25 05:40:00|15254.8|15249.8|15185.3|15180.3|15254.8|15249.8|15182.8|15177.8|1158
1666676700000|2022-10-25 05:45:00|15185.8|15180.8|15185.8|15180.8|15198.8|15193.8|15163.3|15158.3|1374
1666677000000|2022-10-25 05:50:00|15185.3|15180.3|15185.3|15180.3|15223.8|15218.8|15168.8|15163.8|2080
1666677300000|2022-10-25 05:55:00|15186.3|15181.3|15209.3|15204.3|15220.8|15215.8|15171.3|15166.3|1476
1666677600000|2022-10-25 06:00:00|15208.3|15203.3|15254.3|15249.3|15257.3|15252.3|15187.3|15182.3|1741
1666677900000|2022-10-25 06:05:00|15255.8|15250.8|15237.3|15232.3|15256.3|15251.3|15217.3|15212.3|1649
1666678200000|2022-10-25 06:10:00|15237.8|15232.8|15210.8|15205.8|15237.8|15232.8|15186.8|15181.8|1938
1666678500000|2022-10-25 06:15:00|15211.3|15206.3|15243.3|15238.3|15246.3|15241.3|15209.8|15204.8|1628
1666678800000|2022-10-25 06:20:00|15240.3|15235.3|15241.8|15236.8|15244.3|15239.3|15208.3|15203.3|1272
1666679100000|2022-10-25 06:25:00|15241.3|15236.3|15263.8|15258.8|15269.3|15264.3|15232.3|15227.3|1006
1666679400000|2022-10-25 06:30:00|15264.3|15259.3|15262.3|15257.3|15307.3|15302.3|15245.8|15240.8|2226
1666679700000|2022-10-25 06:35:00|15261.3|15256.3|15295.8|15290.8|15302.3|15297.3|15248.3|15243.3|1881
1666680000000|2022-10-25 06:40:00|15296.3|15291.3|15248.3|15243.3|15305.3|15300.3|15242.8|15237.8|1207
1666680300000|2022-10-25 06:45:00|15247.8|15242.8|15224.8|15219.8|15267.3|15262.3|15224.3|15219.3|1153
1666680600000|2022-10-25 06:50:00|15224.3|15219.3|15188.3|15183.3|15232.8|15227.8|15185.8|15180.8|1952
1666680900000|2022-10-25 06:55:00|15188.8|15183.8|15176.3|15171.3|15195.8|15190.8|15167.3|15162.3|1628
1666681200000|2022-10-25 07:00:00|15179.3|15174.3|15181.3|15176.3|15206.3|15201.3|15168.3|15163.3|1587
1666681500000|2022-10-25 07:05:00|15181.8|15176.8|15171.3|15166.3|15197.8|15192.8|15165.3|15160.3|1393
1666681800000|2022-10-25 07:10:00|15170.8|15165.8|15101.3|15096.3|15172.3|15167.3|15087.3|15082.3|2363
1666682100000|2022-10-25 07:15:00|15100.3|15095.3|15127.3|15122.3|15145.8|15140.8|15091.3|15086.3|1720
1666682400000|2022-10-25 07:20:00|15126.8|15121.8|15150.3|15145.3|15157.3|15152.3|15111.3|15106.3|1480
1666682700000|2022-10-25 07:25:00|15150.8|15145.8|15122.3|15117.3|15155.3|15150.3|15116.3|15111.3|1644
1666683000000|2022-10-25 07:30:00|15122.8|15117.8|15157.3|15152.3|15162.3|15157.3|15115.3|15110.3|1565
1666683300000|2022-10-25 07:35:00|15156.3|15151.3|15187.3|15182.3|15194.8|15189.8|15145.8|15140.8|2095
1666683600000|2022-10-25 07:40:00|15186.3|15181.3|15181.3|15176.3|15200.8|15195.8|15175.3|15170.3|1610
1666683900000|2022-10-25 07:45:00|15180.8|15175.8|15217.8|15212.8|15248.3|15243.3|15180.8|15175.8|2117
1666684200000|2022-10-25 07:50:00|15219.3|15214.3|15169.3|15164.3|15238.8|15233.8|15168.8|15163.8|2240
1666684500000|2022-10-25 07:55:00|15171.3|15166.3|15187.3|15182.3|15194.8|15189.8|15168.8|15163.8|2145
1666684800000|2022-10-25 08:00:00|15186.8|15181.8|15186.3|15181.3|15194.3|15189.3|15153.3|15148.3|2434
1666685100000|2022-10-25 08:05:00|15185.8|15180.8|15183.8|15178.8|15201.3|15196.3|15174.3|15169.3|4706
1666685400000|2022-10-25 08:10:00|15183.3|15178.3|15163.8|15158.8|15184.8|15179.8|15159.8|15154.8|5906
1666685700000|2022-10-25 08:15:00|15164.3|15159.3|15168.3|15163.3|15183.8|15178.8|15162.3|15157.3|14449
1666686000000|2022-10-25 08:20:00|15167.8|15162.8|15172.8|15167.8|15180.8|15175.8|15157.8|15152.8|1239
1666686300000|2022-10-25 08:25:00|15173.3|15168.3|15172.8|15167.8|15182.8|15177.8|15169.8|15164.8|1018
1666686600000|2022-10-25 08:30:00|15189.1|15159.1|15181.8|15151.8|15191|15161|15180.3|15150.3|0
1666686900000|2022-10-25 08:35:00|15182.1|15152.1|15183|15153|15183.6|15153.6|15179|15149|0
1666687200000|2022-10-25 08:40:00|15183.6|15153.6|15175.3|15145.3|15183.6|15153.6|15175.3|15145.3|0
1666687500000|2022-10-25 08:45:00|15175|15145|15169|15139|15175.3|15145.3|15168.1|15138.1|0
1666687800000|2022-10-25 08:50:00|15168.7|15138.7|15164.8|15134.8|15172.3|15142.3|15164.8|15134.8|0
1666688100000|2022-10-25 08:55:00|15164.4|15134.4|15168.6|15138.6|15169|15139|15152.3|15122.3|0
1666688400000|2022-10-25 09:00:00|15168.3|15138.3|15157.9|15127.9|15168.6|15138.6|15157.3|15127.3|0
1666688700000|2022-10-25 09:05:00|15157.3|15127.3|15155|15125|15160.8|15130.8|15154.6|15124.6|0
1666689000000|2022-10-25 09:10:00|15154.4|15124.4|15157.9|15127.9|15162.3|15132.3|15152.3|15122.3|0
1666689300000|2022-10-25 09:15:00|15148.8|15140.8|15145.3|15137.3|15155.8|15147.8|15139.8|15131.8|449
1666689600000|2022-10-25 09:20:00|15145.8|15137.8|15135.3|15127.3|15154.3|15146.3|15130.8|15122.8|110
1666689900000|2022-10-25 09:25:00|15135.8|15127.8|15125.3|15117.3|15163.3|15155.3|15124.3|15116.3|381
1666690200000|2022-10-25 09:30:00|15125.8|15117.8|15109.8|15101.8|15127.8|15119.8|15109.8|15101.8|395
1666690500000|2022-10-25 09:35:00|15109.3|15101.3|15092.3|15084.3|15110.3|15102.3|15084.3|15076.3|305
1666690800000|2022-10-25 09:40:00|15092.8|15084.8|15091.8|15083.8|15104.8|15096.8|15087.3|15079.3|174
1666691100000|2022-10-25 09:45:00|15091.3|15083.3|15089.3|15081.3|15096.8|15088.8|15078.3|15070.3|144
1666691400000|2022-10-25 09:50:00|15088.8|15080.8|15109.8|15101.8|15110.3|15102.3|15087.3|15079.3|136
1666691700000|2022-10-25 09:55:00|15110.3|15102.3|15104.8|15096.8|15117.3|15109.3|15103.8|15095.8|205
1666692000000|2022-10-25 10:00:00|15105.3|15097.3|15112.8|15104.8|15114.3|15106.3|15095.3|15087.3|137
1666692300000|2022-10-25 10:05:00|15113.3|15105.3|15110.8|15102.8|15115.3|15107.3|15101.3|15093.3|112
1666692600000|2022-10-25 10:10:00|15111.3|15103.3|15087.8|15079.8|15112.3|15104.3|15061.3|15053.3|446
1666692900000|2022-10-25 10:15:00|15087.3|15079.3|15082.8|15074.8|15093.3|15085.3|15081.3|15073.3|96
1666693200000|2022-10-25 10:20:00|15083.3|15075.3|15106.3|15098.3|15106.3|15098.3|15083.3|15075.3|160
1666693500000|2022-10-25 10:25:00|15106.8|15098.8|15109.3|15101.3|15111.3|15103.3|15098.3|15090.3|289
1666693800000|2022-10-25 10:30:00|15109.8|15101.8|15090.8|15082.8|15109.8|15101.8|15090.8|15082.8|47
1666694100000|2022-10-25 10:35:00|15088.8|15080.8|15093.8|15085.8|15100.3|15092.3|15085.3|15077.3|48
1666694400000|2022-10-25 10:40:00|15094.3|15086.3|15091.3|15083.3|15094.3|15086.3|15087.8|15079.8|79
1666694700000|2022-10-25 10:45:00|15091.8|15083.8|15188.3|15180.3|15222.8|15214.8|15089.8|15081.8|2087
1666695000000|2022-10-25 10:50:00|15187.8|15179.8|15162.3|15154.3|15256.3|15248.3|15160.8|15152.8|936
1666695300000|2022-10-25 10:55:00|15162.8|15154.8|15153.3|15145.3|15183.3|15175.3|15141.8|15133.8|439
1666695600000|2022-10-25 11:00:00|15153.8|15145.8|15120.8|15112.8|15162.3|15154.3|15106.8|15098.8|273
1666695900000|2022-10-25 11:05:00|15121.3|15113.3|15137.8|15129.8|15140.3|15132.3|15120.3|15112.3|97
1666696200000|2022-10-25 11:10:00|15137.3|15129.3|15122.3|15114.3|15140.3|15132.3|15114.8|15106.8|174
1666696500000|2022-10-25 11:15:00|15122.8|15114.8|15108.8|15100.8|15131.8|15123.8|15105.8|15097.8|161
1666696800000|2022-10-25 11:20:00|15109.3|15101.3|15105.3|15097.3|15113.3|15105.3|15101.3|15093.3|122
1666697100000|2022-10-25 11:25:00|15104.8|15096.8|15125.8|15117.8|15129.3|15121.3|15104.8|15096.8|132
1666697400000|2022-10-25 11:30:00|15125.3|15117.3|15125.3|15117.3|15129.3|15121.3|15119.3|15111.3|41
1666697700000|2022-10-25 11:35:00|15124.8|15116.8|15136.8|15128.8|15136.8|15128.8|15124.8|15116.8|47
1666698000000|2022-10-25 11:40:00|15137.3|15129.3|15135.8|15127.8|15142.3|15134.3|15128.3|15120.3|111
1666698300000|2022-10-25 11:45:00|15136.3|15128.3|15135.3|15127.3|15141.3|15133.3|15130.3|15122.3|82
1666698600000|2022-10-25 11:50:00|15135.8|15127.8|15133.3|15125.3|15138.3|15130.3|15132.8|15124.8|63
1666698900000|2022-10-25 11:55:00|15134.3|15126.3|15132.3|15124.3|15136.3|15128.3|15130.3|15122.3|54
1666699200000|2022-10-25 12:00:00|15131.8|15123.8|15125.3|15117.3|15140.3|15132.3|15124.8|15116.8|271
1666699500000|2022-10-25 12:05:00|15124.8|15116.8|15120.8|15112.8|15130.3|15122.3|15119.3|15111.3|114
1666699800000|2022-10-25 12:10:00|15120.3|15112.3|15124.3|15116.3|15124.8|15116.8|15118.3|15110.3|120
1666700100000|2022-10-25 12:15:00|15123.8|15115.8|15132.3|15124.3|15142.3|15134.3|15117.3|15109.3|118
1666700400000|2022-10-25 12:20:00|15129.8|15121.8|15124.8|15116.8|15132.8|15124.8|15120.3|15112.3|76
1666700700000|2022-10-25 12:25:00|15124.3|15116.3|15122.3|15114.3|15124.8|15116.8|15113.8|15105.8|105
1666701000000|2022-10-25 12:30:00|15121.8|15113.8|15119.3|15111.3|15129.3|15121.3|15118.8|15110.8|98
1666701300000|2022-10-25 12:35:00|15119.8|15111.8|15121.3|15113.3|15127.8|15119.8|15118.8|15110.8|117
1666701600000|2022-10-25 12:40:00|15120.8|15112.8|15122.3|15114.3|15128.3|15120.3|15116.8|15108.8|64
1666701900000|2022-10-25 12:45:00|15121.8|15113.8|15137.3|15129.3|15137.8|15129.8|15120.3|15112.3|101
1666702200000|2022-10-25 12:50:00|15136.8|15128.8|15123.3|15115.3|15138.8|15130.8|15120.3|15112.3|164
1666702500000|2022-10-25 12:55:00|15122.8|15114.8|15125.3|15117.3|15129.8|15121.8|15118.8|15110.8|167
1666702800000|2022-10-25 13:00:00|15124.8|15116.8|15130.8|15122.8|15135.8|15127.8|15123.8|15115.8|265
1666703100000|2022-10-25 13:05:00|15131.3|15123.3|15152.8|15144.8|15155.8|15147.8|15131.3|15123.3|140
1666703400000|2022-10-25 13:10:00|15152.3|15144.3|15177.8|15169.8|15178.8|15170.8|15151.3|15143.3|286
1666703700000|2022-10-25 13:15:00|15178.3|15170.3|15187.3|15179.3|15187.3|15179.3|15173.3|15165.3|265
1666704000000|2022-10-25 13:20:00|15186.8|15178.8|15191.8|15183.8|15193.3|15185.3|15173.3|15165.3|138
1666704300000|2022-10-25 13:25:00|15191.3|15183.3|15200.3|15192.3|15206.3|15198.3|15177.3|15169.3|320
1666704600000|2022-10-25 13:30:00|15202.3|15194.3|15237.3|15229.3|15292.3|15284.3|15202.3|15194.3|1463
1666704900000|2022-10-25 13:35:00|15235.3|15227.3|15174.8|15166.8|15249.3|15241.3|15167.3|15159.3|854
1666705200000|2022-10-25 13:40:00|15176.8|15168.8|15155.8|15147.8|15184.8|15176.8|15152.8|15144.8|517
1666705500000|2022-10-25 13:45:00|15155.3|15147.3|15225.3|15217.3|15227.8|15219.8|15155.3|15147.3|565
1666705800000|2022-10-25 13:50:00|15225.8|15217.8|15260.8|15252.8|15267.8|15259.8|15197.8|15189.8|774
1666706100000|2022-10-25 13:55:00|15261.3|15253.3|15272.8|15264.8|15272.8|15264.8|15241.3|15233.3|597
1666706400000|2022-10-25 14:00:00|15273.3|15265.3|15248.8|15240.8|15281.3|15273.3|15236.3|15228.3|681
1666706700000|2022-10-25 14:05:00|15248.3|15240.3|15223.3|15215.3|15249.3|15241.3|15217.3|15209.3|421
1666707000000|2022-10-25 14:10:00|15224.8|15216.8|15212.8|15204.8|15227.3|15219.3|15200.8|15192.8|402
1666707300000|2022-10-25 14:15:00|15212.3|15204.3|15216.3|15208.3|15217.8|15209.8|15201.8|15193.8|720
1666707600000|2022-10-25 14:20:00|15215.3|15207.3|15187.8|15179.8|15234.3|15226.3|15183.8|15175.8|597
1666707900000|2022-10-25 14:25:00|15188.3|15180.3|15203.8|15195.8|15203.8|15195.8|15183.8|15175.8|464
1666708200000|2022-10-25 14:30:00|15204.3|15196.3|15193.8|15185.8|15209.3|15201.3|15182.8|15174.8|310
1666708500000|2022-10-25 14:35:00|15194.3|15186.3|15169.3|15161.3|15194.8|15186.8|15167.8|15159.8|301
1666708800000|2022-10-25 14:40:00|15169.8|15161.8|15154.8|15146.8|15175.3|15167.3|15150.3|15142.3|394
1666709100000|2022-10-25 14:45:00|15157.8|15149.8|15167.8|15159.8|15168.3|15160.3|15143.8|15135.8|321
1666709400000|2022-10-25 14:50:00|15168.3|15160.3|15178.8|15170.8|15180.3|15172.3|15150.3|15142.3|257
1666709700000|2022-10-25 14:55:00|15178.3|15170.3|15146.8|15138.8|15182.8|15174.8|15145.3|15137.3|352
1666710000000|2022-10-25 15:00:00|15147.3|15139.3|15170.3|15162.3|15175.3|15167.3|15143.3|15135.3|286
1666710300000|2022-10-25 15:05:00|15169.8|15161.8|15189.3|15181.3|15189.8|15181.8|15166.8|15158.8|345
1666710600000|2022-10-25 15:10:00|15189.8|15181.8|15193.3|15185.3|15205.8|15197.8|15181.3|15173.3|351
1666710900000|2022-10-25 15:15:00|15193.8|15185.8|15202.3|15194.3|15202.3|15194.3|15184.3|15176.3|190
1666711200000|2022-10-25 15:20:00|15201.8|15193.8|15208.3|15200.3|15208.8|15200.8|15189.3|15181.3|265
1666711500000|2022-10-25 15:25:00|15207.8|15199.8|15205.8|15197.8|15209.8|15201.8|15194.3|15186.3|239
1666711800000|2022-10-25 15:30:00|15205.3|15197.3|15201.8|15193.8|15209.3|15201.3|15192.3|15184.3|270
1666712100000|2022-10-25 15:35:00|15200.3|15192.3|15215.8|15207.8|15219.8|15211.8|15199.3|15191.3|297
1666712400000|2022-10-25 15:40:00|15216.3|15208.3|15207.8|15199.8|15216.8|15208.8|15189.8|15181.8|174
1666712700000|2022-10-25 15:45:00|15207.3|15199.3|15198.3|15190.3|15209.3|15201.3|15187.8|15179.8|163
1666713000000|2022-10-25 15:50:00|15197.8|15189.8|15184.8|15176.8|15198.8|15190.8|15178.8|15170.8|153
1666713300000|2022-10-25 15:55:00|15184.3|15176.3|15168.3|15160.3|15186.3|15178.3|15161.8|15153.8|173
1666713600000|2022-10-25 16:00:00|15168.8|15160.8|15162.3|15154.3|15176.8|15168.8|15161.3|15153.3|110
1666713900000|2022-10-25 16:05:00|15162.8|15154.8|15164.3|15156.3|15172.3|15164.3|15158.3|15150.3|258
1666714200000|2022-10-25 16:10:00|15163.8|15155.8|15173.3|15165.3|15173.8|15165.8|15155.8|15147.8|155
1666714500000|2022-10-25 16:15:00|15173.8|15165.8|15182.8|15174.8|15182.8|15174.8|15168.8|15160.8|147
1666714800000|2022-10-25 16:20:00|15182.3|15174.3|15178.8|15170.8|15191.3|15183.3|15177.8|15169.8|289
1666715100000|2022-10-25 16:25:00|15178.3|15170.3|15184.8|15176.8|15186.3|15178.3|15172.8|15164.8|117
1666715400000|2022-10-25 16:30:00|15185.3|15177.3|15185.3|15177.3|15195.8|15187.8|15179.8|15171.8|169
1666715700000|2022-10-25 16:35:00|15184.8|15176.8|15200.3|15192.3|15200.8|15192.8|15184.8|15176.8|110
1666716000000|2022-10-25 16:40:00|15199.8|15191.8|15204.3|15196.3|15204.3|15196.3|15196.3|15188.3|79
1666716300000|2022-10-25 16:45:00|15203.8|15195.8|15179.8|15171.8|15204.8|15196.8|15179.3|15171.3|243
1666716600000|2022-10-25 16:50:00|15180.3|15172.3|15173.8|15165.8|15185.8|15177.8|15173.3|15165.3|50
1666716900000|2022-10-25 16:55:00|15173.3|15165.3|15170.8|15162.8|15176.8|15168.8|15163.8|15155.8|72
1666717200000|2022-10-25 17:00:00|15170.3|15162.3|15163.8|15155.8|15191.3|15183.3|15163.8|15155.8|132
1666717500000|2022-10-25 17:05:00|15164.3|15156.3|15181.3|15173.3|15187.3|15179.3|15160.8|15152.8|59
1666717800000|2022-10-25 17:10:00|15181.8|15173.8|15154.3|15146.3|15181.8|15173.8|15153.3|15145.3|79
1666718100000|2022-10-25 17:15:00|15153.8|15145.8|15156.3|15148.3|15164.8|15156.8|15147.8|15139.8|74
1666718400000|2022-10-25 17:20:00|15155.8|15147.8|15160.8|15152.8|15166.3|15158.3|15154.8|15146.8|51
1666718700000|2022-10-25 17:25:00|15161.3|15153.3|15174.8|15166.8|15178.8|15170.8|15161.3|15153.3|41
1666719000000|2022-10-25 17:30:00|15175.3|15167.3|15190.8|15182.8|15196.3|15188.3|15174.3|15166.3|121
1666719300000|2022-10-25 17:35:00|15190.3|15182.3|15180.8|15172.8|15191.3|15183.3|15179.8|15171.8|46
1666719600000|2022-10-25 17:40:00|15181.3|15173.3|15180.3|15172.3|15185.8|15177.8|15175.3|15167.3|28
1666719900000|2022-10-25 17:45:00|15180.8|15172.8|15189.8|15181.8|15191.3|15183.3|15179.3|15171.3|22
1666720200000|2022-10-25 17:50:00|15190.8|15182.8|15186.8|15178.8|15192.3|15184.3|15175.8|15167.8|56
1666720500000|2022-10-25 17:55:00|15186.3|15178.3|15184.3|15176.3|15187.8|15179.8|15178.3|15170.3|27
1666720800000|2022-10-25 18:00:00|15183.3|15175.3|15187.8|15179.8|15190.8|15182.8|15181.3|15173.3|52
1666721100000|2022-10-25 18:05:00|15187.3|15179.3|15191.3|15183.3|15193.8|15185.8|15185.8|15177.8|41
1666721400000|2022-10-25 18:10:00|15190.8|15182.8|15183.8|15175.8|15190.8|15182.8|15180.8|15172.8|42
1666721700000|2022-10-25 18:15:00|15184.3|15176.3|15195.8|15187.8|15195.8|15187.8|15181.8|15173.8|37
1666722000000|2022-10-25 18:20:00|15196.3|15188.3|15202.8|15194.8|15203.8|15195.8|15193.3|15185.3|48
1666722300000|2022-10-25 18:25:00|15202.3|15194.3|15205.8|15197.8|15206.8|15198.8|15199.3|15191.3|23
1666722600000|2022-10-25 18:30:00|15206.3|15198.3|15210.8|15202.8|15210.8|15202.8|15197.8|15189.8|131
1666722900000|2022-10-25 18:35:00|15210.3|15202.3|15203.3|15195.3|15210.8|15202.8|15200.8|15192.8|57
1666723200000|2022-10-25 18:40:00|15202.8|15194.8|15182.8|15174.8|15208.3|15200.3|15182.8|15174.8|93
1666723500000|2022-10-25 18:45:00|15182.3|15174.3|15180.3|15172.3|15182.3|15174.3|15172.8|15164.8|93
1666723800000|2022-10-25 18:50:00|15180.8|15172.8|15186.3|15178.3|15187.8|15179.8|15179.3|15171.3|86
1666724100000|2022-10-25 18:55:00|15185.8|15177.8|15198.1|15168.1|15198.1|15187.3|15183.8|15168.1|103
1666724400000|2022-10-25 19:00:00|15198|15168|15201|15171|15201|15171|15192.9|15162.9|0
1666724700000|2022-10-25 19:05:00|15200.8|15170.8|15199.8|15169.8|15202.8|15172.8|15196|15166|0
1666725000000|2022-10-25 19:10:00|15199.6|15169.6|15210.4|15180.4|15210.4|15180.4|15199.1|15169.1|0
1666725300000|2022-10-25 19:15:00|15210.5|15180.5|15209.7|15179.7|15215.4|15185.4|15208.9|15178.9|0
1666725600000|2022-10-25 19:20:00|15209.5|15179.5|15213.3|15183.3|15213.4|15183.4|15208.9|15178.9|0
1666725900000|2022-10-25 19:25:00|15215.8|15185.8|15219|15189|15224.1|15194.1|15214.8|15184.8|0
1666726200000|2022-10-25 19:30:00|15219.1|15189.1|15236.2|15206.2|15243.4|15213.4|15218.6|15188.6|0
1666726500000|2022-10-25 19:35:00|15236.3|15206.3|15231.1|15201.1|15239.1|15209.1|15229.9|15199.9|0
1666726800000|2022-10-25 19:40:00|15230.9|15200.9|15218.6|15188.6|15230.9|15200.9|15217.2|15187.2|0
1666727100000|2022-10-25 19:45:00|15218.5|15188.5|15227.2|15197.2|15232.5|15202.5|15217.8|15187.8|0
1666727400000|2022-10-25 19:50:00|15227.3|15197.3|15224|15194|15236.9|15206.9|15219.9|15189.9|0
1666727700000|2022-10-25 19:55:00|15223.8|15193.8|15215.3|15185.3|15230.7|15200.7|15209|15179|0
1666728000000|2022-10-25 20:00:00|15215.9|15185.9|15166.2|15136.2|15219.8|15189.8|15161.1|15131.1|0
1666728300000|2022-10-25 20:05:00|15169.7|15139.7|15176.7|15146.7|15184|15154|15166.8|15136.8|0
1666728600000|2022-10-25 20:10:00|15176.1|15146.1|15163.5|15133.5|15176.7|15146.7|15163.4|15133.4|0
1666728900000|2022-10-25 20:15:00|15164.1|15134.1|15156.2|15126.2|15165.4|15135.4|15155.6|15125.6|0
1666729200000|2022-10-25 20:20:00|15156.1|15126.1|15153.8|15123.8|15157.6|15127.6|15149.7|15119.7|0
1666729500000|2022-10-25 20:25:00|15153.5|15123.5|15161.1|15131.1|15161.8|15131.8|15150.9|15120.9|0
1666729800000|2022-10-25 20:30:00|15160.5|15130.5|15167.4|15137.4|15167.4|15137.4|15158.6|15128.6|0
1666730100000|2022-10-25 20:35:00|15166.9|15136.9|15176.4|15146.4|15178.3|15148.3|15165.6|15135.6|0
1666730400000|2022-10-25 20:40:00|15176.7|15146.7|15178.6|15148.6|15179.9|15149.9|15175.8|15145.8|0
1666730700000|2022-10-25 20:45:00|15179.2|15149.2|15175.5|15145.5|15181.8|15151.8|15174.8|15144.8|0
1666731000000|2022-10-25 20:50:00|15175.7|15145.7|15174.2|15144.2|15176.7|15146.7|15173.5|15143.5|0
1666731300000|2022-10-25 20:55:00|15174.5|15144.5|15184.8|15154.8|15186.4|15156.4|15174.5|15144.5|0
1666731600000|2022-10-25 21:00:00|15184.6|15154.6|15189|15159|15193.1|15163.1|15183.2|15153.2|0
1666731900000|2022-10-25 21:05:00|15188.7|15158.7|15186.3|15156.3|15189.5|15159.5|15186.3|15156.3|0
1666732200000|2022-10-25 21:10:00|15186.5|15156.5|15193.7|15163.7|15196.3|15166.3|15186.4|15156.4|0
1666732500000|2022-10-25 21:15:00|15192.8|15162.8|15189|15159|15192.8|15162.8|15188.2|15158.2|0
1666732800000|2022-10-25 21:20:00|15189.1|15159.1|15188.3|15158.3|15191.4|15161.4|15188.1|15158.1|0
1666733100000|2022-10-25 21:25:00|15188.6|15158.6|15182.7|15152.7|15189|15159|15182.6|15152.6|0
1666733400000|2022-10-25 21:30:00|15182.8|15152.8|15181.2|15151.2|15184.1|15154.1|15181.2|15151.2|0
1666733700000|2022-10-25 21:35:00|15181.1|15151.1|15179.8|15149.8|15182.8|15152.8|15179.8|15149.8|0
1666734000000|2022-10-25 21:40:00|15178.7|15148.7|15180.4|15150.4|15181.9|15151.9|15178.6|15148.6|0
1666734300000|2022-10-25 21:45:00|15180.5|15150.5|15185.3|15155.3|15185.4|15155.4|15179.4|15149.4|0
1666734600000|2022-10-25 21:50:00|15185.5|15155.5|15179.8|15149.8|15185.8|15155.8|15179.3|15149.3|0
1666734900000|2022-10-25 21:55:00|15179.9|15149.9|15177.6|15147.6|15183|15153|15177.1|15147.1|0
1666735200000|2022-10-25 22:00:00|15170.3|15140.3|15134.3|15104.3|15170.9|15140.9|15130.3|15100.3|0
1666735500000|2022-10-25 22:05:00|15133.7|15103.7|15146.9|15116.9|15150.6|15120.6|15130.8|15100.8|0
1666735800000|2022-10-25 22:10:00|15147.5|15117.5|15134.3|15104.3|15148.8|15118.8|15118.1|15088.1|0
1666736100000|2022-10-25 22:15:00|15134.6|15104.6|15154|15124|15157.1|15127.1|15132.4|15102.4|0
1666736400000|2022-10-25 22:20:00|15153.7|15123.7|15150.1|15120.1|15156.2|15126.2|15148.6|15118.6|0
1666736700000|2022-10-25 22:25:00|15151.3|15121.3|15153.3|15123.3|15153.3|15123.3|15145|15115|0
1666737000000|2022-10-25 22:30:00|15153.9|15123.9|15147.9|15117.9|15155.9|15125.9|15145|15115|0
1666737300000|2022-10-25 22:35:00|15147.6|15117.6|15143.3|15113.3|15148.6|15118.6|15142|15112|0
1666737600000|2022-10-25 22:40:00|15143|15113|15146|15116|15149.9|15119.9|15140.7|15110.7|0
1666737900000|2022-10-25 22:45:00|15146.5|15116.5|15147.4|15117.4|15148.8|15118.8|15144.1|15114.1|0
1666738200000|2022-10-25 22:50:00|15146.8|15116.8|15142.6|15112.6|15150.9|15120.9|15142.6|15112.6|0
1666738500000|2022-10-25 22:55:00|15142.9|15112.9|15144.2|15114.2|15146.5|15116.5|15142.9|15112.9|0
1666738800000|2022-10-25 23:00:00|15144.3|15114.3|15137.1|15107.1|15144.8|15114.8|15136.4|15106.4|0
1666739100000|2022-10-25 23:05:00|15137.6|15107.6|15120.2|15090.2|15140.3|15110.3|15120.2|15090.2|0
1666739400000|2022-10-25 23:10:00|15119.9|15089.9|15120.8|15090.8|15124.8|15094.8|15118.6|15088.6|0
1666739700000|2022-10-25 23:15:00|15121.4|15091.4|15131.8|15101.8|15131.8|15101.8|15121.4|15091.4|0
1666740000000|2022-10-25 23:20:00|15138.5|15108.5|15137.3|15107.3|15139.7|15109.7|15135.4|15105.4|0
1666740300000|2022-10-25 23:25:00|15136.9|15106.9|15135.2|15105.2|15137.3|15107.3|15134.8|15104.8|0
1666740600000|2022-10-25 23:30:00|15135.8|15105.8|15137.8|15107.8|15138.8|15108.8|15133.4|15103.4|0
1666740900000|2022-10-25 23:35:00|15138.4|15108.4|15140.6|15110.6|15140.9|15110.9|15137.8|15107.8|0
1666741200000|2022-10-25 23:40:00|15140.9|15110.9|15148.7|15118.7|15149|15119|15138|15108|0
1666741500000|2022-10-25 23:45:00|15148.9|15118.9|15156.3|15126.3|15157.2|15127.2|15148.7|15118.7|0
1666741800000|2022-10-25 23:50:00|15156|15126|15164.6|15134.6|15165.8|15135.8|15156|15126|0
1666742100000|2022-10-25 23:55:00|15164.2|15134.2|15161|15131|15164.8|15134.8|15161|15131|0
1666742400000|2022-10-26 00:00:00|15161.6|15131.6|15166.1|15136.1|15167.4|15137.4|15161.6|15131.6|0
1666742700000|2022-10-26 00:05:00|15166.7|15136.7|15153.1|15123.1|15167.7|15137.7|15153.1|15123.1|0
1666743000000|2022-10-26 00:10:00|15153.7|15123.7|15154.8|15124.8|15158.7|15128.7|15150|15120|0
1666743300000|2022-10-26 00:15:00|15156.6|15126.6|15163.5|15133.5|15165.3|15135.3|15156.6|15126.6|0
1666743600000|2022-10-26 00:20:00|15164.1|15134.1|15159.3|15129.3|15164.1|15134.1|15158.7|15128.7|0
1666743900000|2022-10-26 00:25:00|15159.9|15129.9|15162.9|15132.9|15163.6|15133.6|15159.3|15129.3|0
1666744200000|2022-10-26 00:30:00|15163.2|15133.2|15153.5|15123.5|15163.2|15133.2|15153.2|15123.2|0
1666744500000|2022-10-26 00:35:00|15153.8|15123.8|15152.1|15122.1|15160.2|15130.2|15149.5|15119.5|0
1666744800000|2022-10-26 00:40:00|15152.4|15122.4|15147.1|15117.1|15155.4|15125.4|15145.5|15115.5|0
1666745100000|2022-10-26 00:45:00|15146.5|15116.5|15141.8|15111.8|15149.2|15119.2|15139.9|15109.9|0
1666745400000|2022-10-26 00:50:00|15142.1|15112.1|15157.1|15127.1|15159.2|15129.2|15140.3|15110.3|0
1666745700000|2022-10-26 00:55:00|15156.8|15126.8|15158.9|15128.9|15160.4|15130.4|15156|15126|0
1666746000000|2022-10-26 01:00:00|15159.5|15129.5|15168.5|15138.5|15171.9|15141.9|15157.5|15127.5|0
1666746300000|2022-10-26 01:05:00|15169.1|15139.1|15174.4|15144.4|15180.3|15150.3|15165.3|15135.3|0
1666746600000|2022-10-26 01:10:00|15173.8|15143.8|15163.5|15133.5|15174.1|15144.1|15160.9|15130.9|0
1666746900000|2022-10-26 01:15:00|15165|15135|15114.3|15109.3|15165|15137.8|15070.8|15065.8|4224
1666747200000|2022-10-26 01:20:00|15113.8|15108.8|15101.3|15096.3|15124.3|15119.3|15076.3|15071.3|2641
1666747500000|2022-10-26 01:25:00|15101.8|15096.8|15079.3|15074.3|15108.3|15103.3|15077.3|15072.3|1545
1666747800000|2022-10-26 01:30:00|15077.3|15072.3|15238.3|15233.3|15250.3|15245.3|15047.3|15042.3|9916
1666748100000|2022-10-26 01:35:00|15241.8|15236.8|15293.3|15288.3|15307.8|15302.8|15178.8|15173.8|6901
1666748400000|2022-10-26 01:40:00|15294.3|15289.3|15291.8|15286.8|15334.8|15329.8|15272.8|15267.8|5694
1666748700000|2022-10-26 01:45:00|15293.3|15288.3|15357.8|15352.8|15410.3|15405.3|15285.8|15280.8|7421
1666749000000|2022-10-26 01:50:00|15358.3|15353.3|15362.3|15357.3|15412.8|15407.8|15324.3|15319.3|5692
1666749300000|2022-10-26 01:55:00|15361.8|15356.8|15367.3|15362.3|15384.3|15379.3|15338.3|15333.3|2657
1666749600000|2022-10-26 02:00:00|15367.8|15362.8|15461.8|15456.8|15513.8|15508.8|15366.3|15361.3|6775
1666749900000|2022-10-26 02:05:00|15461.3|15456.3|15514.8|15509.8|15516.8|15511.8|15461.3|15456.3|3487
1666750200000|2022-10-26 02:10:00|15514.3|15509.3|15480|15475|15523.3|15518.3|15458.5|15453.5|4207
1666750500000|2022-10-26 02:15:00|15483|15478|15511|15506|15513|15508|15445|15440|2699
1666750800000|2022-10-26 02:20:00|15512|15507|15497.5|15492.5|15512|15507|15473|15468|2629
1666751100000|2022-10-26 02:25:00|15498|15493|15548|15543|15559.5|15554.5|15497|15492|3390
1666751400000|2022-10-26 02:30:00|15550|15545|15514|15509|15564|15559|15506|15501|3265
1666751700000|2022-10-26 02:35:00|15516|15511|15533|15528|15533|15528|15484|15479|2028
1666752000000|2022-10-26 02:40:00|15536|15531|15547.5|15542.5|15562.5|15557.5|15521|15516|2407
1666752300000|2022-10-26 02:45:00|15548.5|15543.5|15583|15578|15583.5|15578.5|15540.5|15535.5|2322
1666752600000|2022-10-26 02:50:00|15579.5|15574.5|15533|15528|15591|15586|15528|15523|2078
1666752900000|2022-10-26 02:55:00|15534|15529|15526|15521|15551.5|15546.5|15512|15507|2078
1666753200000|2022-10-26 03:00:00|15525.5|15520.5|15536|15531|15545.5|15540.5|15511.5|15506.5|1783
1666753500000|2022-10-26 03:05:00|15536.5|15531.5|15502|15497|15561|15556|15502|15497|1665
1666753800000|2022-10-26 03:10:00|15502.5|15497.5|15504.5|15499.5|15516.5|15511.5|15467|15462|2546
1666754100000|2022-10-26 03:15:00|15503|15498|15544|15539|15555|15550|15484|15479|1974
1666754400000|2022-10-26 03:20:00|15542.5|15537.5|15567|15562|15568|15563|15531.5|15526.5|2076
1666754700000|2022-10-26 03:25:00|15566|15561|15557|15552|15590|15585|15555.5|15550.5|2316
1666755000000|2022-10-26 03:30:00|15556|15551|15529|15524|15574|15569|15523.5|15518.5|1433
1666755300000|2022-10-26 03:35:00|15528.5|15523.5|15553|15548|15554|15549|15523|15518|1114
1666755600000|2022-10-26 03:40:00|15552|15547|15535|15530|15552|15547|15529.5|15524.5|857
1666755900000|2022-10-26 03:45:00|15533.5|15528.5|15521|15516|15533.5|15528.5|15509|15504|1117
1666756200000|2022-10-26 03:50:00|15520.5|15515.5|15522|15517|15530.5|15525.5|15506|15501|1240
1666756500000|2022-10-26 03:55:00|15521.5|15516.5|15510|15505|15525.5|15520.5|15498.5|15493.5|1073
1666756800000|2022-10-26 04:00:00|15522.7|15492.7|15536.3|15506.3|15538.9|15508.9|15520|15490|0
1666757100000|2022-10-26 04:05:00|15536|15506|15534.4|15504.4|15537.1|15507.1|15533.1|15503.1|0
1666757400000|2022-10-26 04:10:00|15534.7|15504.7|15525.6|15495.6|15538.6|15508.6|15524.6|15494.6|0
1666757700000|2022-10-26 04:15:00|15525.2|15495.2|15527.6|15497.6|15528.2|15498.2|15524.6|15494.6|0
1666758000000|2022-10-26 04:20:00|15528.2|15498.2|15527.9|15497.9|15528.8|15498.8|15526.4|15496.4|0
1666758300000|2022-10-26 04:25:00|15527.6|15497.6|15525.3|15495.3|15528.5|15498.5|15509.6|15479.6|0
1666758600000|2022-10-26 04:30:00|15525.9|15495.9|15518.6|15488.6|15530.6|15500.6|15517.7|15487.7|0
1666758900000|2022-10-26 04:35:00|15518.3|15488.3|15513.7|15483.7|15518.6|15488.6|15513.7|15483.7|0
1666759200000|2022-10-26 04:40:00|15514|15484|15509.8|15479.8|15515.4|15485.4|15508.6|15478.6|0
1666759500000|2022-10-26 04:45:00|15509.2|15479.2|15509.5|15479.5|15512.2|15482.2|15509.2|15479.2|0
1666759800000|2022-10-26 04:50:00|15509.8|15479.8|15511.6|15481.6|15512.2|15482.2|15508.9|15478.9|0
1666760100000|2022-10-26 04:55:00|15511.9|15481.9|15515.1|15485.1|15515.7|15485.7|15510.7|15480.7|0
1666760400000|2022-10-26 05:00:00|15507.5|15502.5|15511.5|15506.5|15528|15523|15478|15473|2419
1666760700000|2022-10-26 05:05:00|15511|15506|15488|15483|15511|15506|15453.5|15448.5|2648
1666761000000|2022-10-26 05:10:00|15488.5|15483.5|15464|15459|15515.5|15510.5|15458.5|15453.5|1849
1666761300000|2022-10-26 05:15:00|15463.5|15458.5|15427|15422|15464|15459|15417|15412|2276
1666761600000|2022-10-26 05:20:00|15428.5|15423.5|15392|15387|15442.5|15437.5|15386|15381|2672
1666761900000|2022-10-26 05:25:00|15392.5|15387.5|15394|15389|15403|15398|15360|15355|1895
1666762200000|2022-10-26 05:30:00|15394.5|15389.5|15348|15343|15410|15405|15343|15338|2280
1666762500000|2022-10-26 05:35:00|15347.5|15342.5|15328.5|15323.5|15356.5|15351.5|15300|15295|2741
1666762800000|2022-10-26 05:40:00|15328|15323|15364.5|15359.5|15376|15371|15301|15296|2381
1666763100000|2022-10-26 05:45:00|15366|15361|15309|15304|15379|15374|15294|15289|2577
1666763400000|2022-10-26 05:50:00|15310|15305|15275|15270|15321.5|15316.5|15268.5|15263.5|2187
1666763700000|2022-10-26 05:55:00|15273|15268|15242|15237|15291|15286|15232|15227|2337
1666764000000|2022-10-26 06:00:00|15244|15239|15252.5|15247.5|15262|15257|15219.5|15214.5|2569
1666764300000|2022-10-26 06:05:00|15252|15247|15285|15280|15288.5|15283.5|15224|15219|1911
1666764600000|2022-10-26 06:10:00|15284.5|15279.5|15293|15288|15312.5|15307.5|15252.5|15247.5|1747
1666764900000|2022-10-26 06:15:00|15293.5|15288.5|15257.5|15252.5|15318.5|15313.5|15248|15243|1999
1666765200000|2022-10-26 06:20:00|15257|15252|15249|15244|15266|15261|15240|15235|1568
1666765500000|2022-10-26 06:25:00|15248.5|15243.5|15263.5|15258.5|15275|15270|15232.5|15227.5|1440
1666765800000|2022-10-26 06:30:00|15263|15258|15251|15246|15286|15281|15240|15235|2463
1666766100000|2022-10-26 06:35:00|15250|15245|15282.5|15277.5|15285|15280|15244|15239|916
1666766400000|2022-10-26 06:40:00|15284|15279|15293|15288|15298|15293|15262|15257|1136
1666766700000|2022-10-26 06:45:00|15293.5|15288.5|15339|15334|15340|15335|15286|15281|1861
1666767000000|2022-10-26 06:50:00|15339.5|15334.5|15300|15295|15342|15337|15299.5|15294.5|2094
1666767300000|2022-10-26 06:55:00|15299.5|15294.5|15270.5|15265.5|15305.5|15300.5|15266.5|15261.5|1664
1666767600000|2022-10-26 07:00:00|15270|15265|15290|15285|15322.5|15317.5|15270|15265|1876
1666767900000|2022-10-26 07:05:00|15290.5|15285.5|15303|15298|15308.5|15303.5|15274|15269|1041
1666768200000|2022-10-26 07:10:00|15302.5|15297.5|15276|15271|15302.5|15297.5|15266|15261|1361
1666768500000|2022-10-26 07:15:00|15275.5|15270.5|15287|15282|15299|15294|15258.5|15253.5|1340
1666768800000|2022-10-26 07:20:00|15289.5|15284.5|15310|15305|15311.5|15306.5|15282|15277|1256
1666769100000|2022-10-26 07:25:00|15310.5|15305.5|15296|15291|15310.5|15305.5|15278|15273|1077
1666769400000|2022-10-26 07:30:00|15296.5|15291.5|15309|15304|15313|15308|15296|15291|1597
1666769700000|2022-10-26 07:35:00|15308.5|15303.5|15315.5|15310.5|15331|15326|15308|15303|1194
1666770000000|2022-10-26 07:40:00|15316|15311|15306|15301|15326.5|15321.5|15306|15301|1513
1666770300000|2022-10-26 07:45:00|15307|15302|15338|15333|15338.5|15333.5|15306|15301|1430
1666770600000|2022-10-26 07:50:00|15339|15334|15327.5|15322.5|15348|15343|15321.5|15316.5|1460
1666770900000|2022-10-26 07:55:00|15326|15321|15312|15307|15329.5|15324.5|15306.5|15301.5|3296
1666771200000|2022-10-26 08:00:00|15311.5|15306.5|15327|15322|15334.5|15329.5|15311|15306|1546
1666771500000|2022-10-26 08:05:00|15327.5|15322.5|15359.5|15354.5|15364|15359|15310|15305|2258
1666771800000|2022-10-26 08:10:00|15360|15355|15325|15320|15360|15355|15313.5|15308.5|6437
1666772100000|2022-10-26 08:15:00|15324.5|15319.5|15300|15295|15327|15322|15295.5|15290.5|10851
1666772400000|2022-10-26 08:20:00|15299|15294|15315|15310|15315|15310|15299|15294|3665
1666772700000|2022-10-26 08:25:00|15314|15309|15327|15322|15342|15337|15306.5|15301.5|1532
1666773000000|2022-10-26 08:30:00|15348|15318|15347.2|15317.2|15349.4|15319.4|15342.4|15312.4|0
1666773300000|2022-10-26 08:35:00|15346.6|15316.6|15357.5|15327.5|15360.5|15330.5|15344.2|15314.2|0
1666773600000|2022-10-26 08:40:00|15357.2|15327.2|15331.7|15301.7|15358.2|15328.2|15330.8|15300.8|0
1666773900000|2022-10-26 08:45:00|15332.3|15302.3|15335.4|15305.4|15337.7|15307.7|15328.1|15298.1|0
1666774200000|2022-10-26 08:50:00|15335.7|15305.7|15337.9|15307.9|15343.2|15313.2|15334.4|15304.4|0
1666774500000|2022-10-26 08:55:00|15338.2|15308.2|15335.2|15305.2|15339.7|15309.7|15333.4|15303.4|0
1666774800000|2022-10-26 09:00:00|15334.6|15304.6|15330.1|15300.1|15335.2|15305.2|15329.5|15299.5|0
1666775100000|2022-10-26 09:05:00|15330.3|15300.3|15333.2|15303.2|15333.5|15303.5|15327.5|15297.5|0
1666775400000|2022-10-26 09:10:00|15333.4|15303.4|15332.2|15302.2|15341.1|15311.1|15324.4|15294.4|0
1666775700000|2022-10-26 09:15:00|15313.5|15305.5|15296.5|15288.5|15321|15313|15294|15286|379
1666776000000|2022-10-26 09:20:00|15296|15288|15271|15263|15296.5|15288.5|15268.5|15260.5|225
1666776300000|2022-10-26 09:25:00|15271.5|15263.5|15266|15258|15275|15267|15260|15252|118
1666776600000|2022-10-26 09:30:00|15266.5|15258.5|15264|15256|15273.5|15265.5|15252.5|15244.5|143
1666776900000|2022-10-26 09:35:00|15264.5|15256.5|15279|15271|15282|15274|15263|15255|80
1666777200000|2022-10-26 09:40:00|15278.5|15270.5|15287|15279|15290|15282|15274|15266|188
1666777500000|2022-10-26 09:45:00|15287.5|15279.5|15268|15260|15287.5|15279.5|15256|15248|171
1666777800000|2022-10-26 09:50:00|15268.5|15260.5|15261|15253|15274|15266|15257|15249|53
1666778100000|2022-10-26 09:55:00|15260.5|15252.5|15250|15242|15269|15261|15247|15239|176
1666778400000|2022-10-26 10:00:00|15251|15243|15248|15240|15256|15248|15240|15232|200
1666778700000|2022-10-26 10:05:00|15247.5|15239.5|15252|15244|15269.5|15261.5|15247.5|15239.5|184
1666779000000|2022-10-26 10:10:00|15251.5|15243.5|15260|15252|15261.5|15253.5|15241|15233|177
1666779300000|2022-10-26 10:15:00|15259.5|15251.5|15246.5|15238.5|15263.5|15255.5|15236|15228|135
1666779600000|2022-10-26 10:20:00|15247|15239|15246|15238|15253|15245|15239|15231|85
1666779900000|2022-10-26 10:25:00|15245.5|15237.5|15259.5|15251.5|15269|15261|15245|15237|53
1666780200000|2022-10-26 10:30:00|15260|15252|15264.5|15256.5|15276.5|15268.5|15255|15247|75
1666780500000|2022-10-26 10:35:00|15262.5|15254.5|15255|15247|15265|15257|15255|15247|48
1666780800000|2022-10-26 10:40:00|15255.5|15247.5|15271|15263|15275.5|15267.5|15255|15247|72
1666781100000|2022-10-26 10:45:00|15271.5|15263.5|15266.5|15258.5|15276.5|15268.5|15266|15258|57
1666781400000|2022-10-26 10:50:00|15266|15258|15266.5|15258.5|15270.5|15262.5|15260.5|15252.5|46
1666781700000|2022-10-26 10:55:00|15266|15258|15266|15258|15267.5|15259.5|15257.5|15249.5|31
1666782000000|2022-10-26 11:00:00|15267.5|15259.5|15274.5|15266.5|15282|15274|15263|15255|90
1666782300000|2022-10-26 11:05:00|15274|15266|15264.5|15256.5|15274.5|15266.5|15263.5|15255.5|51
1666782600000|2022-10-26 11:10:00|15264|15256|15270|15262|15271.5|15263.5|15261.5|15253.5|31
1666782900000|2022-10-26 11:15:00|15269.5|15261.5|15280.5|15272.5|15282.5|15274.5|15264|15256|50
1666783200000|2022-10-26 11:20:00|15280|15272|15283|15275|15287.5|15279.5|15272.5|15264.5|55
1666783500000|2022-10-26 11:25:00|15283.5|15275.5|15279|15271|15287|15279|15258|15250|212
1666783800000|2022-10-26 11:30:00|15278.5|15270.5|15278.5|15270.5|15290|15282|15275|15267|37
1666784100000|2022-10-26 11:35:00|15279|15271|15264|15256|15279|15271|15264|15256|115
1666784400000|2022-10-26 11:40:00|15264.5|15256.5|15260.5|15252.5|15264.5|15256.5|15255|15247|45
1666784700000|2022-10-26 11:45:00|15261|15253|15258|15250|15263.5|15255.5|15257|15249|84
1666785000000|2022-10-26 11:50:00|15257.5|15249.5|15250.5|15242.5|15260|15252|15243|15235|75
1666785300000|2022-10-26 11:55:00|15251|15243|15258|15250|15259|15251|15250|15242|33
1666785600000|2022-10-26 12:00:00|15257.5|15249.5|15263.5|15255.5|15264.5|15256.5|15252|15244|36
1666785900000|2022-10-26 12:05:00|15263|15255|15257.5|15249.5|15267|15259|15256.5|15248.5|61
1666786200000|2022-10-26 12:10:00|15257|15249|15273.5|15265.5|15276|15268|15257|15249|72
1666786500000|2022-10-26 12:15:00|15273|15265|15268|15260|15278.5|15270.5|15265|15257|90
1666786800000|2022-10-26 12:20:00|15269.5|15261.5|15257|15249|15271.5|15263.5|15248.5|15240.5|140
1666787100000|2022-10-26 12:25:00|15256.5|15248.5|15253|15245|15262|15254|15246.5|15238.5|50
1666787400000|2022-10-26 12:30:00|15252.5|15244.5|15252.5|15244.5|15254.5|15246.5|15240|15232|65
1666787700000|2022-10-26 12:35:00|15253|15245|15235.5|15227.5|15254.5|15246.5|15233.5|15225.5|185
1666788000000|2022-10-26 12:40:00|15236|15228|15233|15225|15242.5|15234.5|15227|15219|96
1666788300000|2022-10-26 12:45:00|15233.5|15225.5|15235.5|15227.5|15236|15228|15217.5|15209.5|123
1666788600000|2022-10-26 12:50:00|15235|15227|15240|15232|15246.5|15238.5|15231.5|15223.5|144
1666788900000|2022-10-26 12:55:00|15240.5|15232.5|15252|15244|15252.5|15244.5|15237|15229|134
1666789200000|2022-10-26 13:00:00|15251.5|15243.5|15257.5|15249.5|15265.5|15257.5|15243.5|15235.5|173
1666789500000|2022-10-26 13:05:00|15257|15249|15255.5|15247.5|15259|15251|15239.5|15231.5|86
1666789800000|2022-10-26 13:10:00|15256|15248|15261.5|15253.5|15269.5|15261.5|15249.5|15241.5|115
1666790100000|2022-10-26 13:15:00|15261|15253|15249|15241|15265.5|15257.5|15248|15240|48
1666790400000|2022-10-26 13:20:00|15249.5|15241.5|15243|15235|15260|15252|15242.5|15234.5|140
1666790700000|2022-10-26 13:25:00|15242.5|15234.5|15246.5|15238.5|15255|15247|15240|15232|70
1666791000000|2022-10-26 13:30:00|15247|15239|15347|15339|15348.5|15340.5|15240|15232|1006
1666791300000|2022-10-26 13:35:00|15346.5|15338.5|15439|15431|15439|15431|15336|15328|1279
1666791600000|2022-10-26 13:40:00|15438.5|15430.5|15369.5|15361.5|15438.5|15430.5|15369.5|15361.5|656
1666791900000|2022-10-26 13:45:00|15368.5|15360.5|15429.5|15421.5|15452|15444|15366|15358|585
1666792200000|2022-10-26 13:50:00|15430|15422|15387.5|15379.5|15440|15432|15385|15377|366
1666792500000|2022-10-26 13:55:00|15388|15380|15396|15388|15423.5|15415.5|15388|15380|343
1666792800000|2022-10-26 14:00:00|15396.5|15388.5|15449|15441|15471.5|15463.5|15396.5|15388.5|727
1666793100000|2022-10-26 14:05:00|15448|15440|15477.5|15469.5|15494|15486|15430|15422|629
1666793400000|2022-10-26 14:10:00|15478.5|15470.5|15500.5|15492.5|15511|15503|15457|15449|498
1666793700000|2022-10-26 14:15:00|15501|15493|15530|15522|15533|15525|15478.5|15470.5|397
1666794000000|2022-10-26 14:20:00|15529.5|15521.5|15515|15507|15568.5|15560.5|15513.5|15505.5|759
1666794300000|2022-10-26 14:25:00|15515.5|15507.5|15560.5|15552.5|15578.5|15570.5|15515.5|15507.5|654
1666794600000|2022-10-26 14:30:00|15562|15554|15564|15556|15577|15569|15548|15540|439
1666794900000|2022-10-26 14:35:00|15563.5|15555.5|15601.5|15593.5|15605|15597|15557|15549|501
1666795200000|2022-10-26 14:40:00|15602|15594|15621|15613|15623|15615|15593|15585|574
1666795500000|2022-10-26 14:45:00|15620|15612|15638.5|15630.5|15665|15657|15618.5|15610.5|991
1666795800000|2022-10-26 14:50:00|15639|15631|15591.5|15583.5|15640|15632|15590|15582|531
1666796100000|2022-10-26 14:55:00|15591|15583|15570|15562|15592|15584|15566.5|15558.5|596
1666796400000|2022-10-26 15:00:00|15570.5|15562.5|15621|15613|15631|15623|15570.5|15562.5|625
1666796700000|2022-10-26 15:05:00|15620.5|15612.5|15642|15634|15647.5|15639.5|15600|15592|315
1666797000000|2022-10-26 15:10:00|15641.5|15633.5|15652|15644|15655|15647|15625|15617|277
1666797300000|2022-10-26 15:15:00|15651.5|15643.5|15640.5|15632.5|15663|15655|15631.5|15623.5|358
1666797600000|2022-10-26 15:20:00|15640|15632|15634.5|15626.5|15641.5|15633.5|15621.5|15613.5|209
1666797900000|2022-10-26 15:25:00|15634|15626|15636|15628|15645|15637|15627.5|15619.5|128
1666798200000|2022-10-26 15:30:00|15635.5|15627.5|15644.5|15636.5|15649|15641|15627.5|15619.5|146
1666798500000|2022-10-26 15:35:00|15644|15636|15653.5|15645.5|15662.5|15654.5|15616.5|15608.5|241
1666798800000|2022-10-26 15:40:00|15653|15645|15660.5|15652.5|15673|15665|15645|15637|222
1666799100000|2022-10-26 15:45:00|15659.5|15651.5|15656.5|15648.5|15659.5|15651.5|15641|15633|189
1666799400000|2022-10-26 15:50:00|15656|15648|15624|15616|15661.5|15653.5|15624|15616|223
1666799700000|2022-10-26 15:55:00|15624.5|15616.5|15625.5|15617.5|15633|15625|15619.5|15611.5|159
1666800000000|2022-10-26 16:00:00|15625|15617|15652|15644|15670|15662|15623|15615|161
1666800300000|2022-10-26 16:05:00|15651.5|15643.5|15655|15647|15670|15662|15645.5|15637.5|98
1666800600000|2022-10-26 16:10:00|15655.5|15647.5|15676.5|15668.5|15685|15677|15654|15646|164
1666800900000|2022-10-26 16:15:00|15676|15668|15686|15678|15686.5|15678.5|15659|15651|158
1666801200000|2022-10-26 16:20:00|15685|15677|15714|15706|15717.5|15709.5|15681.5|15673.5|260
1666801500000|2022-10-26 16:25:00|15713.5|15705.5|15719.5|15711.5|15726|15718|15708|15700|220
1666801800000|2022-10-26 16:30:00|15719|15711|15705.5|15697.5|15740|15732|15704|15696|239
1666802100000|2022-10-26 16:35:00|15706|15698|15694.5|15686.5|15719|15711|15690|15682|153
1666802400000|2022-10-26 16:40:00|15695|15687|15681.5|15673.5|15701.5|15693.5|15673|15665|169
1666802700000|2022-10-26 16:45:00|15681|15673|15664.5|15656.5|15683.5|15675.5|15662|15654|164
1666803000000|2022-10-26 16:50:00|15665|15657|15643|15635|15665|15657|15638.5|15630.5|179
1666803300000|2022-10-26 16:55:00|15643.5|15635.5|15620.5|15612.5|15652|15644|15609.5|15601.5|252
1666803600000|2022-10-26 17:00:00|15621|15613|15641|15633|15644.5|15636.5|15603.5|15595.5|206
1666803900000|2022-10-26 17:05:00|15640.5|15632.5|15633.5|15625.5|15646|15638|15624|15616|122
1666804200000|2022-10-26 17:10:00|15635|15627|15643.5|15635.5|15651|15643|15624|15616|151
1666804500000|2022-10-26 17:15:00|15644|15636|15623|15615|15647|15639|15619|15611|217
1666804800000|2022-10-26 17:20:00|15623.5|15615.5|15615|15607|15626.5|15618.5|15606|15598|110
1666805100000|2022-10-26 17:25:00|15615.5|15607.5|15599.5|15591.5|15616|15608|15590.5|15582.5|105
1666805400000|2022-10-26 17:30:00|15600|15592|15601.5|15593.5|15609|15601|15592|15584|60
1666805700000|2022-10-26 17:35:00|15601|15593|15634.5|15626.5|15636|15628|15601|15593|91
1666806000000|2022-10-26 17:40:00|15635|15627|15655.5|15647.5|15656.5|15648.5|15632.5|15624.5|64
1666806300000|2022-10-26 17:45:00|15656|15648|15656|15648|15666.5|15658.5|15654.5|15646.5|53
1666806600000|2022-10-26 17:50:00|15656.5|15648.5|15675|15667|15677|15669|15656|15648|85
1666806900000|2022-10-26 17:55:00|15674.5|15666.5|15673|15665|15677|15669|15657.5|15649.5|53
1666807200000|2022-10-26 18:00:00|15673.5|15665.5|15676|15668|15677.5|15669.5|15665|15657|38
1666807500000|2022-10-26 18:05:00|15676.5|15668.5|15687.5|15679.5|15689.5|15681.5|15676.5|15668.5|81
1666807800000|2022-10-26 18:10:00|15688|15680|15687.5|15679.5|15694|15686|15684|15676|66
1666808100000|2022-10-26 18:15:00|15688|15680|15684.5|15676.5|15690.5|15682.5|15676.5|15668.5|51
1666808400000|2022-10-26 18:20:00|15684|15676|15682|15674|15687|15679|15672.5|15664.5|45
1666808700000|2022-10-26 18:25:00|15681.5|15673.5|15661.5|15653.5|15694.5|15686.5|15657|15649|46
1666809000000|2022-10-26 18:30:00|15662|15654|15668|15660|15670|15662|15655.5|15647.5|50
1666809300000|2022-10-26 18:35:00|15667.5|15659.5|15677|15669|15681|15673|15658|15650|41
1666809600000|2022-10-26 18:40:00|15676.5|15668.5|15647.5|15639.5|15678.5|15670.5|15644.5|15636.5|51
1666809900000|2022-10-26 18:45:00|15648|15640|15653|15645|15659|15651|15647|15639|60
1666810200000|2022-10-26 18:50:00|15652.5|15644.5|15656.5|15648.5|15657|15649|15647|15639|47
1666810500000|2022-10-26 18:55:00|15656|15648|15665.7|15635.7|15665.8|15649|15641.5|15633.5|117
1666810800000|2022-10-26 19:00:00|15665.6|15635.6|15628.7|15598.7|15667.7|15637.7|15625.9|15595.9|0
1666811100000|2022-10-26 19:05:00|15628.5|15598.5|15644.7|15614.7|15647.4|15617.4|15614.3|15584.3|0
1666811400000|2022-10-26 19:10:00|15644.5|15614.5|15635.1|15605.1|15644.7|15614.7|15619.1|15589.1|0
1666811700000|2022-10-26 19:15:00|15635|15605|15662.3|15632.3|15663.1|15633.1|15633|15603|0
1666812000000|2022-10-26 19:20:00|15662.4|15632.4|15653.6|15623.6|15662.4|15632.4|15652.9|15622.9|0
1666812300000|2022-10-26 19:25:00|15653.9|15623.9|15649.7|15619.7|15657.5|15627.5|15642.2|15612.2|0
1666812600000|2022-10-26 19:30:00|15649.5|15619.5|15669.6|15639.6|15675.1|15645.1|15649.5|15619.5|0
1666812900000|2022-10-26 19:35:00|15669.4|15639.4|15656.9|15626.9|15670.3|15640.3|15653.3|15623.3|0
1666813200000|2022-10-26 19:40:00|15656.7|15626.7|15652.4|15622.4|15665.3|15635.3|15651.4|15621.4|0
1666813500000|2022-10-26 19:45:00|15652.3|15622.3|15650.8|15620.8|15661.6|15631.6|15645.2|15615.2|0
1666813800000|2022-10-26 19:50:00|15650.6|15620.6|15673.9|15643.9|15674.2|15644.2|15642.7|15612.7|0
1666814100000|2022-10-26 19:55:00|15673.7|15643.7|15667.7|15637.7|15673.9|15643.9|15650.4|15620.4|0
1666814400000|2022-10-26 20:00:00|15668.3|15638.3|15673.5|15643.5|15684.9|15654.9|15668.3|15638.3|0
1666814700000|2022-10-26 20:05:00|15672.9|15642.9|15666.6|15636.6|15695.2|15665.2|15658.7|15628.7|0
1666815000000|2022-10-26 20:10:00|15660.8|15630.8|15672.3|15642.3|15676.4|15646.4|15660.8|15630.8|0
1666815300000|2022-10-26 20:15:00|15672.4|15642.4|15667.5|15637.5|15674.8|15644.8|15666.8|15636.8|0
1666815600000|2022-10-26 20:20:00|15668.1|15638.1|15666.8|15636.8|15670.2|15640.2|15664.9|15634.9|0
1666815900000|2022-10-26 20:25:00|15666.2|15636.2|15666.7|15636.7|15677.4|15647.4|15664.2|15634.2|0
1666816200000|2022-10-26 20:30:00|15666.4|15636.4|15664.5|15634.5|15671.4|15641.4|15663.8|15633.8|0
1666816500000|2022-10-26 20:35:00|15664.8|15634.8|15667.4|15637.4|15668|15638|15663.8|15633.8|0
1666816800000|2022-10-26 20:40:00|15666.8|15636.8|15670.7|15640.7|15671.3|15641.3|15666.7|15636.7|0
1666817100000|2022-10-26 20:45:00|15671.3|15641.3|15678.2|15648.2|15678.2|15648.2|15669|15639|0
1666817400000|2022-10-26 20:50:00|15677.9|15647.9|15678.8|15648.8|15681.5|15651.5|15676.9|15646.9|0
1666817700000|2022-10-26 20:55:00|15677.6|15647.6|15680.1|15650.1|15687.5|15657.5|15674.9|15644.9|0
1666818000000|2022-10-26 21:00:00|15680|15650|15677.1|15647.1|15680|15650|15675.8|15645.8|0
1666818300000|2022-10-26 21:05:00|15677|15647|15676.4|15646.4|15677.4|15647.4|15673.7|15643.7|0
1666818600000|2022-10-26 21:10:00|15675.9|15645.9|15675.8|15645.8|15677.8|15647.8|15674.8|15644.8|0
1666818900000|2022-10-26 21:15:00|15676.1|15646.1|15675|15645|15676.2|15646.2|15675|15645|0
1666819200000|2022-10-26 21:20:00|15675.1|15645.1|15675|15645|15676|15646|15675|15645|0
1666819500000|2022-10-26 21:25:00|15675.5|15645.5|15672.6|15642.6|15675.7|15645.7|15671|15641|0
1666819800000|2022-10-26 21:30:00|15673|15643|15674|15644|15674.2|15644.2|15671.7|15641.7|0
1666820100000|2022-10-26 21:35:00|15673|15643|15669.5|15639.5|15673|15643|15669.5|15639.5|0
1666820400000|2022-10-26 21:40:00|15669.4|15639.4|15666.4|15636.4|15670.3|15640.3|15665.7|15635.7|0
1666820700000|2022-10-26 21:45:00|15665.7|15635.7|15664.3|15634.3|15667.6|15637.6|15663.1|15633.1|0
1666821000000|2022-10-26 21:50:00|15664.9|15634.9|15655.3|15625.3|15664.9|15634.9|15655.1|15625.1|0
1666821300000|2022-10-26 21:55:00|15655|15625|15659|15629|15659.1|15629.1|15655|15625|0
1666821600000|2022-10-26 22:00:00|15648.4|15618.4|15644.8|15614.8|15656.7|15626.7|15641.2|15611.2|0
1666821900000|2022-10-26 22:05:00|15644.9|15614.9|15649.3|15619.3|15649.3|15619.3|15642.2|15612.2|0
1666822200000|2022-10-26 22:10:00|15649|15619|15647.9|15617.9|15649.3|15619.3|15647.2|15617.2|0
1666822500000|2022-10-26 22:15:00|15647.3|15617.3|15644.3|15614.3|15647.9|15617.9|15642.4|15612.4|0
1666822800000|2022-10-26 22:20:00|15646.1|15616.1|15654.2|15624.2|15654.9|15624.9|15645.6|15615.6|0
1666823100000|2022-10-26 22:25:00|15653.6|15623.6|15663.3|15633.3|15664|15634|15653.6|15623.6|0
1666823400000|2022-10-26 22:30:00|15663.9|15633.9|15659.2|15629.2|15664|15634|15657.9|15627.9|0
1666823700000|2022-10-26 22:35:00|15659.8|15629.8|15660.4|15630.4|15661.2|15631.2|15657.9|15627.9|0
1666824000000|2022-10-26 22:40:00|15659.8|15629.8|15657.1|15627.1|15660.4|15630.4|15656.5|15626.5|0
1666824300000|2022-10-26 22:45:00|15657.7|15627.7|15659.8|15629.8|15660.4|15630.4|15657.1|15627.1|0
1666824600000|2022-10-26 22:50:00|15658.6|15628.6|15667.1|15637.1|15667.7|15637.7|15657.8|15627.8|0
1666824900000|2022-10-26 22:55:00|15666.5|15636.5|15664.5|15634.5|15666.5|15636.5|15661|15631|0
1666825200000|2022-10-26 23:00:00|15665.1|15635.1|15680.7|15650.7|15685.9|15655.9|15664.5|15634.5|0
1666825500000|2022-10-26 23:05:00|15680.4|15650.4|15684.6|15654.6|15691.1|15661.1|15677.4|15647.4|0
1666825800000|2022-10-26 23:10:00|15684|15654|15682.8|15652.8|15686.5|15656.5|15681.4|15651.4|0
1666826100000|2022-10-26 23:15:00|15683|15653|15680.1|15650.1|15683.4|15653.4|15679.4|15649.4|0
1666826400000|2022-10-26 23:20:00|15679.8|15649.8|15684.7|15654.7|15686.3|15656.3|15679.5|15649.5|0
1666826700000|2022-10-26 23:25:00|15685|15655|15681.5|15651.5|15686.1|15656.1|15681.5|15651.5|0
1666827000000|2022-10-26 23:30:00|15681.8|15651.8|15691.4|15661.4|15698|15668|15680.1|15650.1|0
1666827300000|2022-10-26 23:35:00|15691.1|15661.1|15688.1|15658.1|15691.8|15661.8|15686.5|15656.5|0
1666827600000|2022-10-26 23:40:00|15688.5|15658.5|15686.6|15656.6|15689.3|15659.3|15685.6|15655.6|0
1666827900000|2022-10-26 23:45:00|15687.2|15657.2|15680.1|15650.1|15688|15658|15678.8|15648.8|0
1666828200000|2022-10-26 23:50:00|15680.7|15650.7|15676.7|15646.7|15681.3|15651.3|15674.3|15644.3|0
1666828500000|2022-10-26 23:55:00|15677.3|15647.3|15670.1|15640.1|15680.9|15650.9|15663.3|15633.3|0
1666828800000|2022-10-27 00:00:00|15669.5|15639.5|15661.9|15631.9|15670.7|15640.7|15653.6|15623.6|0
1666829100000|2022-10-27 00:05:00|15661.6|15631.6|15661.6|15631.6|15665.4|15635.4|15659.2|15629.2|0
1666829400000|2022-10-27 00:10:00|15661.3|15631.3|15680.3|15650.3|15681|15651|15659.7|15629.7|0
1666829700000|2022-10-27 00:15:00|15680.9|15650.9|15689.3|15659.3|15689.3|15659.3|15676.5|15646.5|0
1666830000000|2022-10-27 00:20:00|15689.9|15659.9|15688.7|15658.7|15700.8|15670.8|15688.4|15658.4|0
1666830300000|2022-10-27 00:25:00|15689.3|15659.3|15679.3|15649.3|15689.3|15659.3|15676.9|15646.9|0
1666830600000|2022-10-27 00:30:00|15678.7|15648.7|15674.8|15644.8|15679|15649|15670.1|15640.1|0
1666830900000|2022-10-27 00:35:00|15673.6|15643.6|15666.5|15636.5|15673.6|15643.6|15659.8|15629.8|0
1666831200000|2022-10-27 00:40:00|15667.1|15637.1|15667.1|15637.1|15669.3|15639.3|15659.7|15629.7|0
1666831500000|2022-10-27 00:45:00|15667.7|15637.7|15664.7|15634.7|15668.3|15638.3|15662.5|15632.5|0
1666831800000|2022-10-27 00:50:00|15665.3|15635.3|15661.9|15631.9|15666.8|15636.8|15660.7|15630.7|0
1666832100000|2022-10-27 00:55:00|15661.3|15631.3|15667.4|15637.4|15668|15638|15661.3|15631.3|0
1666832400000|2022-10-27 01:00:00|15666.8|15636.8|15680.8|15650.8|15686.5|15656.5|15666.2|15636.2|0
1666832700000|2022-10-27 01:05:00|15681.4|15651.4|15685.5|15655.5|15686.8|15656.8|15671.2|15641.2|0
1666833000000|2022-10-27 01:10:00|15685.6|15655.6|15684.4|15654.4|15687.4|15657.4|15682.6|15652.6|0
1666833300000|2022-10-27 01:15:00|15685.9|15655.9|15714|15709|15733|15728|15661|15655.9|4000
1666833600000|2022-10-27 01:20:00|15712|15707|15649|15644|15712.5|15707.5|15641|15636|2231
1666833900000|2022-10-27 01:25:00|15649.5|15644.5|15678|15673|15684|15679|15632.5|15627.5|2763
1666834200000|2022-10-27 01:30:00|15680.5|15675.5|15684.5|15679.5|15745|15740|15658.5|15653.5|6017
1666834500000|2022-10-27 01:35:00|15688|15683|15809.3|15804.3|15809.3|15804.3|15674.5|15669.5|5183
1666834800000|2022-10-27 01:40:00|15808.8|15803.8|15759.7|15754.7|15823.8|15818.8|15754.2|15749.2|3473
1666835100000|2022-10-27 01:45:00|15764.2|15759.2|15708.2|15703.2|15782.7|15777.7|15704.2|15699.2|3044
1666835400000|2022-10-27 01:50:00|15707.7|15702.7|15722.7|15717.7|15722.7|15717.7|15659.7|15654.7|3555
1666835700000|2022-10-27 01:55:00|15722.2|15717.2|15775.2|15770.2|15810.7|15805.7|15716.2|15711.2|3806
1666836000000|2022-10-27 02:00:00|15773.7|15768.7|15789.2|15784.2|15791.2|15786.2|15745.2|15740.2|4019
1666836300000|2022-10-27 02:05:00|15788.7|15783.7|15818.7|15813.7|15832.2|15827.2|15762.7|15757.7|2686
1666836600000|2022-10-27 02:10:00|15818.2|15813.2|15825.7|15820.7|15829.2|15824.2|15758.7|15753.7|2288
1666836900000|2022-10-27 02:15:00|15826.2|15821.2|15800.2|15795.2|15841.2|15836.2|15795.2|15790.2|3446
1666837200000|2022-10-27 02:20:00|15800.7|15795.7|15798.2|15793.2|15809.7|15804.7|15746.2|15741.2|2515
1666837500000|2022-10-27 02:25:00|15797.7|15792.7|15767.7|15762.7|15797.7|15792.7|15749.7|15744.7|2111
1666837800000|2022-10-27 02:30:00|15766.2|15761.2|15793.7|15788.7|15807.7|15802.7|15757.7|15752.7|1852
1666838100000|2022-10-27 02:35:00|15790.7|15785.7|15779.7|15774.7|15792.7|15787.7|15759.7|15754.7|1614
1666838400000|2022-10-27 02:40:00|15778.7|15773.7|15718.2|15713.2|15787.2|15782.2|15715.2|15710.2|2588
1666838700000|2022-10-27 02:45:00|15717.7|15712.7|15753.2|15748.2|15762.2|15757.2|15716.7|15711.7|1612
1666839000000|2022-10-27 02:50:00|15752.7|15747.7|15702.2|15697.2|15762.2|15757.2|15698.7|15693.7|1569
1666839300000|2022-10-27 02:55:00|15701.2|15696.2|15643.7|15638.7|15713.7|15708.7|15640.7|15635.7|2218
1666839600000|2022-10-27 03:00:00|15645.7|15640.7|15669.7|15664.7|15676.7|15671.7|15633.7|15628.7|1740
1666839900000|2022-10-27 03:05:00|15669.2|15664.2|15708.2|15703.2|15708.2|15703.2|15651.7|15646.7|1515
1666840200000|2022-10-27 03:10:00|15708.7|15703.7|15664.2|15659.2|15709.7|15704.7|15650.7|15645.7|1411
1666840500000|2022-10-27 03:15:00|15663.7|15658.7|15672.7|15667.7|15686.2|15681.2|15659.2|15654.2|1062
1666840800000|2022-10-27 03:20:00|15672.2|15667.2|15662.2|15657.2|15673.7|15668.7|15651.7|15646.7|992
1666841100000|2022-10-27 03:25:00|15662.7|15657.7|15630.7|15625.7|15679.7|15674.7|15606.7|15601.7|3286
1666841400000|2022-10-27 03:30:00|15629.7|15624.7|15659.7|15654.7|15664.7|15659.7|15613.7|15608.7|777
1666841700000|2022-10-27 03:35:00|15660.2|15655.2|15624.7|15619.7|15663.2|15658.2|15622.2|15617.2|627
1666842000000|2022-10-27 03:40:00|15624.2|15619.2|15599.2|15594.2|15629.2|15624.2|15589.7|15584.7|751
1666842300000|2022-10-27 03:45:00|15597.2|15592.2|15606.2|15601.2|15608.7|15603.7|15588.2|15583.2|936
1666842600000|2022-10-27 03:50:00|15604.7|15599.7|15596.7|15591.7|15608.7|15603.7|15587.2|15582.2|550
1666842900000|2022-10-27 03:55:00|15594.7|15589.7|15608.7|15603.7|15608.7|15603.7|15590.7|15585.7|525
1666843200000|2022-10-27 04:00:00|15620.4|15590.4|15612.3|15582.3|15620.8|15590.8|15611.1|15581.1|1
1666843500000|2022-10-27 04:05:00|15611.7|15581.7|15613.9|15583.9|15615.7|15585.7|15611.7|15581.7|0
1666843800000|2022-10-27 04:10:00|15614.2|15584.2|15623.7|15593.7|15625.2|15595.2|15613.6|15583.6|0
1666844100000|2022-10-27 04:15:00|15623.9|15593.9|15624.2|15594.2|15624.8|15594.8|15622.1|15592.1|0
1666844400000|2022-10-27 04:20:00|15623.9|15593.9|15625.2|15595.2|15626.4|15596.4|15623.1|15593.1|0
1666844700000|2022-10-27 04:25:00|15625.8|15595.8|15626.1|15596.1|15626.7|15596.7|15623.8|15593.8|0
1666845000000|2022-10-27 04:30:00|15626.3|15596.3|15623.9|15593.9|15626.3|15596.3|15623.9|15593.9|0
1666845300000|2022-10-27 04:35:00|15623.3|15593.3|15620.1|15590.1|15624.5|15594.5|15618|15588|0
1666845600000|2022-10-27 04:40:00|15619.8|15589.8|15619.2|15589.2|15623|15593|15619.2|15589.2|0
1666845900000|2022-10-27 04:45:00|15619.3|15589.3|15623.6|15593.6|15625.8|15595.8|15617.2|15587.2|0
1666846200000|2022-10-27 04:50:00|15624.2|15594.2|15627.9|15597.9|15628.5|15598.5|15622.3|15592.3|0
1666846500000|2022-10-27 04:55:00|15627.6|15597.6|15626.7|15596.7|15630|15600|15625.2|15595.2|0
1666846800000|2022-10-27 05:00:00|15627.3|15597.3|15576.5|15571.5|15627.3|15620.7|15566.5|15561.5|1628
1666847100000|2022-10-27 05:05:00|15578|15573|15561.5|15556.5|15582.5|15577.5|15540|15535|1071
1666847400000|2022-10-27 05:10:00|15561|15556|15588.5|15583.5|15603.5|15598.5|15540.5|15535.5|826
1666847700000|2022-10-27 05:15:00|15589|15584|15550.5|15545.5|15599.5|15594.5|15545|15540|791
1666848000000|2022-10-27 05:20:00|15551|15546|15603.5|15598.5|15606.5|15601.5|15545|15540|746
1666848300000|2022-10-27 05:25:00|15604|15599|15563|15558|15621|15616|15560|15555|965
1666848600000|2022-10-27 05:30:00|15563.5|15558.5|15611.5|15606.5|15611.5|15606.5|15560.5|15555.5|758
1666848900000|2022-10-27 05:35:00|15610|15605|15618.5|15613.5|15627.5|15622.5|15590.5|15585.5|1798
1666849200000|2022-10-27 05:40:00|15618|15613|15639.5|15634.5|15646.5|15641.5|15607.5|15602.5|1711
1666849500000|2022-10-27 05:45:00|15640|15635|15654|15649|15669|15664|15638|15633|864
1666849800000|2022-10-27 05:50:00|15654.5|15649.5|15642|15637|15666.5|15661.5|15634|15629|795
1666850100000|2022-10-27 05:55:00|15642.5|15637.5|15629|15624|15657|15652|15620|15615|1129
1666850400000|2022-10-27 06:00:00|15630.5|15625.5|15595|15590|15632.5|15627.5|15593.5|15588.5|976
1666850700000|2022-10-27 06:05:00|15594.5|15589.5|15582.5|15577.5|15601|15596|15567.5|15562.5|909
1666851000000|2022-10-27 06:10:00|15583|15578|15564|15559|15592|15587|15560|15555|623
1666851300000|2022-10-27 06:15:00|15563.5|15558.5|15563|15558|15566.5|15561.5|15547|15542|706
1666851600000|2022-10-27 06:20:00|15562.5|15557.5|15516|15511|15571|15566|15514|15509|1307
1666851900000|2022-10-27 06:25:00|15517|15512|15523|15518|15531|15526|15504|15499|1027
1666852200000|2022-10-27 06:30:00|15523.5|15518.5|15468.5|15463.5|15524|15519|15468.5|15463.5|1497
1666852500000|2022-10-27 06:35:00|15468|15463|15492|15487|15495|15490|15467|15462|826
1666852800000|2022-10-27 06:40:00|15491.5|15486.5|15480|15475|15513|15508|15471|15466|1418
1666853100000|2022-10-27 06:45:00|15479.5|15474.5|15472.5|15467.5|15487|15482|15450.5|15445.5|976
1666853400000|2022-10-27 06:50:00|15472|15467|15465.5|15460.5|15493|15488|15461.5|15456.5|933
1666853700000|2022-10-27 06:55:00|15466|15461|15439|15434|15472|15467|15433.5|15428.5|994
1666854000000|2022-10-27 07:00:00|15438|15433|15444.5|15439.5|15457|15452|15423|15418|1049
1666854300000|2022-10-27 07:05:00|15445|15440|15482|15477|15482|15477|15441.5|15436.5|875
1666854600000|2022-10-27 07:10:00|15483.5|15478.5|15445|15440|15492|15487|15443|15438|595
1666854900000|2022-10-27 07:15:00|15448.5|15443.5|15450.5|15445.5|15460|15455|15438|15433|629
1666855200000|2022-10-27 07:20:00|15451|15446|15436|15431|15462.5|15457.5|15432|15427|553
1666855500000|2022-10-27 07:25:00|15435|15430|15428|15423|15459.5|15454.5|15418.5|15413.5|479
1666855800000|2022-10-27 07:30:00|15429.5|15424.5|15422|15417|15436|15431|15419|15414|682
1666856100000|2022-10-27 07:35:00|15422.5|15417.5|15457|15452|15457.5|15452.5|15422.5|15417.5|1020
1666856400000|2022-10-27 07:40:00|15456.5|15451.5|15463.5|15458.5|15467.5|15462.5|15446.5|15441.5|917
1666856700000|2022-10-27 07:45:00|15464|15459|15458|15453|15483|15478|15455.5|15450.5|1761
1666857000000|2022-10-27 07:50:00|15457.5|15452.5|15463.5|15458.5|15476|15471|15453|15448|1112
1666857300000|2022-10-27 07:55:00|15463|15458|15438|15433|15471|15466|15427|15422|2070
1666857600000|2022-10-27 08:00:00|15439.5|15434.5|15438.5|15433.5|15451.5|15446.5|15424.5|15419.5|1108
1666857900000|2022-10-27 08:05:00|15439|15434|15428|15423|15454.5|15449.5|15418.5|15413.5|1295
1666858200000|2022-10-27 08:10:00|15427|15422|15442|15437|15454|15449|15414|15409|4354
1666858500000|2022-10-27 08:15:00|15442.5|15437.5|15465|15460|15469.5|15464.5|15442.5|15437.5|2855
1666858800000|2022-10-27 08:20:00|15464.5|15459.5|15449|15444|15465|15460|15444.5|15439.5|638
1666859100000|2022-10-27 08:25:00|15448|15443|15473.5|15468.5|15475|15470|15446|15441|833
1666859400000|2022-10-27 08:30:00|15484.1|15454.1|15492.1|15462.1|15494.2|15464.2|15482.6|15452.6|0
1666859700000|2022-10-27 08:35:00|15491.8|15461.8|15491.1|15461.1|15494.6|15464.6|15488.7|15458.7|0
1666860000000|2022-10-27 08:40:00|15490.7|15460.7|15487.5|15457.5|15491.7|15461.7|15480|15450|0
1666860300000|2022-10-27 08:45:00|15487.2|15457.2|15492.1|15462.1|15493.3|15463.3|15483.3|15453.3|0
1666860600000|2022-10-27 08:50:00|15491.8|15461.8|15490.7|15460.7|15498.7|15468.7|15490.1|15460.1|0
1666860900000|2022-10-27 08:55:00|15491.3|15461.3|15485.6|15455.6|15492.5|15462.5|15485.6|15455.6|0
1666861200000|2022-10-27 09:00:00|15485.9|15455.9|15483.3|15453.3|15487.4|15457.4|15482.1|15452.1|0
1666861500000|2022-10-27 09:05:00|15483|15453|15475.2|15445.2|15483|15453|15469.7|15439.7|0
1666861800000|2022-10-27 09:10:00|15474.9|15444.9|15468.6|15438.6|15479.4|15449.4|15468.6|15438.6|0
1666862100000|2022-10-27 09:15:00|15468.3|15438.3|15451|15443|15468.3|15444.5|15432.5|15424.5|287
1666862400000|2022-10-27 09:20:00|15450.5|15442.5|15448|15440|15459.5|15451.5|15448|15440|53
1666862700000|2022-10-27 09:25:00|15448.5|15440.5|15434.5|15426.5|15452|15444|15427|15419|33
1666863000000|2022-10-27 09:30:00|15435|15427|15428.5|15420.5|15440.5|15432.5|15420.5|15412.5|65
1666863300000|2022-10-27 09:35:00|15428|15420|15426.5|15418.5|15435.5|15427.5|15423|15415|37
1666863600000|2022-10-27 09:40:00|15426|15418|15415|15407|15434|15426|15414|15406|49
1666863900000|2022-10-27 09:45:00|15415.5|15407.5|15418.5|15410.5|15428|15420|15413.5|15405.5|43
1666864200000|2022-10-27 09:50:00|15419|15411|15432|15424|15435.5|15427.5|15418.5|15410.5|35
1666864500000|2022-10-27 09:55:00|15431.5|15423.5|15426|15418|15432|15424|15419.5|15411.5|71
1666864800000|2022-10-27 10:00:00|15426.5|15418.5|15430.5|15422.5|15431|15423|15423|15415|28
1666865100000|2022-10-27 10:05:00|15431|15423|15441|15433|15448|15440|15430.5|15422.5|42
1666865400000|2022-10-27 10:10:00|15443.5|15435.5|15446|15438|15448.5|15440.5|15441|15433|53
1666865700000|2022-10-27 10:15:00|15445.5|15437.5|15440|15432|15446|15438|15439.5|15431.5|16
1666866000000|2022-10-27 10:20:00|15440.5|15432.5|15437|15429|15445|15437|15426.5|15418.5|74
1666866300000|2022-10-27 10:25:00|15436.5|15428.5|15425.5|15417.5|15438.5|15430.5|15422|15414|109
1666866600000|2022-10-27 10:30:00|15426|15418|15436.5|15428.5|15437|15429|15423.5|15415.5|6
1666866900000|2022-10-27 10:35:00|15436|15428|15418.5|15410.5|15436.5|15428.5|15414.5|15406.5|54
1666867200000|2022-10-27 10:40:00|15418|15410|15386.5|15378.5|15422|15414|15384.5|15376.5|114
1666867500000|2022-10-27 10:45:00|15388|15380|15403.5|15395.5|15405|15397|15379.5|15371.5|179
1666867800000|2022-10-27 10:50:00|15404|15396|15400|15392|15405.5|15397.5|15393|15385|134
1666868100000|2022-10-27 10:55:00|15400.5|15392.5|15404|15396|15404|15396|15398|15390|17
1666868400000|2022-10-27 11:00:00|15403.5|15395.5|15415.5|15407.5|15419.5|15411.5|15399|15391|40
1666868700000|2022-10-27 11:05:00|15415|15407|15422.5|15414.5|15422.5|15414.5|15408.5|15400.5|28
1666869000000|2022-10-27 11:10:00|15422|15414|15423.5|15415.5|15425.5|15417.5|15421|15413|15
1666869300000|2022-10-27 11:15:00|15424|15416|15431|15423|15434|15426|15417.5|15409.5|62
1666869600000|2022-10-27 11:20:00|15431.5|15423.5|15449.5|15441.5|15452|15444|15424.5|15416.5|52
1666869900000|2022-10-27 11:25:00|15449|15441|15449|15441|15453|15445|15439|15431|66
1666870200000|2022-10-27 11:30:00|15448.5|15440.5|15453.5|15445.5|15454|15446|15444.5|15436.5|37
1666870500000|2022-10-27 11:35:00|15453|15445|15439.5|15431.5|15453|15445|15438.5|15430.5|18
1666870800000|2022-10-27 11:40:00|15439|15431|15432.5|15424.5|15444.5|15436.5|15431|15423|60
1666871100000|2022-10-27 11:45:00|15433|15425|15432|15424|15436.5|15428.5|15429.5|15421.5|78
1666871400000|2022-10-27 11:50:00|15432.5|15424.5|15428.5|15420.5|15433.5|15425.5|15425.5|15417.5|55
1666871700000|2022-10-27 11:55:00|15429|15421|15432|15424|15434.5|15426.5|15425.5|15417.5|37
1666872000000|2022-10-27 12:00:00|15432.5|15424.5|15428.5|15420.5|15432.5|15424.5|15425|15417|48
1666872300000|2022-10-27 12:05:00|15429|15421|15421|15413|15429|15421|15420.5|15412.5|117
1666872600000|2022-10-27 12:10:00|15420|15412|15425|15417|15430.5|15422.5|15418.5|15410.5|87
1666872900000|2022-10-27 12:15:00|15425.5|15417.5|15427|15419|15440.5|15432.5|15416.5|15408.5|120
1666873200000|2022-10-27 12:20:00|15426.5|15418.5|15438.5|15430.5|15443|15435|15417.5|15409.5|105
1666873500000|2022-10-27 12:25:00|15439|15431|15430.5|15422.5|15442.5|15434.5|15426|15418|74
1666873800000|2022-10-27 12:30:00|15431|15423|15468.5|15460.5|15498.5|15490.5|15427|15419|286
1666874100000|2022-10-27 12:35:00|15470.5|15462.5|15440.5|15432.5|15486.5|15478.5|15437|15429|106
1666874400000|2022-10-27 12:40:00|15440|15432|15458|15450|15459.5|15451.5|15439.5|15431.5|64
1666874700000|2022-10-27 12:45:00|15459.5|15451.5|15444.5|15436.5|15476|15468|15436.5|15428.5|102
1666875000000|2022-10-27 12:50:00|15445|15437|15454|15446|15462|15454|15441.5|15433.5|40
1666875300000|2022-10-27 12:55:00|15452.5|15444.5|15486|15478|15488.5|15480.5|15452.5|15444.5|132
1666875600000|2022-10-27 13:00:00|15486.5|15478.5|15476|15468|15494.5|15486.5|15468.5|15460.5|52
1666875900000|2022-10-27 13:05:00|15476.5|15468.5|15474.5|15466.5|15482.5|15474.5|15467|15459|62
1666876200000|2022-10-27 13:10:00|15473.5|15465.5|15473.5|15465.5|15479|15471|15467.5|15459.5|32
1666876500000|2022-10-27 13:15:00|15474|15466|15477.5|15469.5|15497|15489|15472.5|15464.5|139
1666876800000|2022-10-27 13:20:00|15477|15469|15449.5|15441.5|15488.5|15480.5|15444|15436|64
1666877100000|2022-10-27 13:25:00|15451|15443|15424|15416|15459.5|15451.5|15424|15416|107
1666877400000|2022-10-27 13:30:00|15425|15417|15427.5|15419.5|15468|15460|15414|15406|209
1666877700000|2022-10-27 13:35:00|15428|15420|15490|15482|15504.5|15496.5|15421.5|15413.5|275
1666878000000|2022-10-27 13:40:00|15490.5|15482.5|15509.5|15501.5|15509.5|15501.5|15462.5|15454.5|375
1666878300000|2022-10-27 13:45:00|15510|15502|15433|15425|15523.5|15515.5|15427.5|15419.5|267
1666878600000|2022-10-27 13:50:00|15434|15426|15402|15394|15443|15435|15384.5|15376.5|302
1666878900000|2022-10-27 13:55:00|15401.5|15393.5|15428|15420|15430|15422|15397|15389|162
1666879200000|2022-10-27 14:00:00|15428.5|15420.5|15451.5|15443.5|15452.5|15444.5|15412|15404|199
1666879500000|2022-10-27 14:05:00|15452|15444|15497|15489|15497.5|15489.5|15452|15444|270
1666879800000|2022-10-27 14:10:00|15497.5|15489.5|15513|15505|15525.5|15517.5|15467|15459|262
1666880100000|2022-10-27 14:15:00|15514|15506|15518|15510|15534.5|15526.5|15505|15497|222
1666880400000|2022-10-27 14:20:00|15518.5|15510.5|15508.5|15500.5|15525.5|15517.5|15490.5|15482.5|140
1666880700000|2022-10-27 14:25:00|15508|15500|15551|15543|15552|15544|15508|15500|269
1666881000000|2022-10-27 14:30:00|15551.5|15543.5|15563|15555|15581|15573|15543.5|15535.5|319
1666881300000|2022-10-27 14:35:00|15562.5|15554.5|15535.5|15527.5|15565|15557|15524|15516|237
1666881600000|2022-10-27 14:40:00|15535|15527|15513.5|15505.5|15536|15528|15500|15492|166
1666881900000|2022-10-27 14:45:00|15511.5|15503.5|15520|15512|15543.5|15535.5|15509.5|15501.5|125
1666882200000|2022-10-27 14:50:00|15519.5|15511.5|15559|15551|15565|15557|15518.5|15510.5|126
1666882500000|2022-10-27 14:55:00|15558.5|15550.5|15523|15515|15561|15553|15520.5|15512.5|315
1666882800000|2022-10-27 15:00:00|15522.5|15514.5|15550.5|15542.5|15551|15543|15514|15506|255
1666883100000|2022-10-27 15:05:00|15550|15542|15575.5|15567.5|15575.5|15567.5|15546.5|15538.5|135
1666883400000|2022-10-27 15:10:00|15575|15567|15585.5|15577.5|15599.5|15591.5|15574|15566|352
1666883700000|2022-10-27 15:15:00|15584.5|15576.5|15556.5|15548.5|15588|15580|15553|15545|296
1666884000000|2022-10-27 15:20:00|15556|15548|15569.5|15561.5|15571.5|15563.5|15550.5|15542.5|225
1666884300000|2022-10-27 15:25:00|15570|15562|15587.5|15579.5|15597|15589|15564.5|15556.5|185
1666884600000|2022-10-27 15:30:00|15587|15579|15578|15570|15595.5|15587.5|15562.5|15554.5|87
1666884900000|2022-10-27 15:35:00|15577.5|15569.5|15551|15543|15595|15587|15546.5|15538.5|327
1666885200000|2022-10-27 15:40:00|15550.5|15542.5|15525.5|15517.5|15557.5|15549.5|15521.5|15513.5|165
1666885500000|2022-10-27 15:45:00|15524|15516|15525.5|15517.5|15531|15523|15514|15506|193
1666885800000|2022-10-27 15:50:00|15524.5|15516.5|15514.5|15506.5|15529.5|15521.5|15509|15501|147
1666886100000|2022-10-27 15:55:00|15515|15507|15480.5|15472.5|15518.5|15510.5|15480|15472|242
1666886400000|2022-10-27 16:00:00|15481.5|15473.5|15503|15495|15509.5|15501.5|15475.5|15467.5|226
1666886700000|2022-10-27 16:05:00|15502|15494|15502.5|15494.5|15517.5|15509.5|15496.5|15488.5|96
1666887000000|2022-10-27 16:10:00|15502|15494|15504|15496|15507|15499|15490|15482|28
1666887300000|2022-10-27 16:15:00|15503|15495|15501|15493|15518.5|15510.5|15500|15492|64
1666887600000|2022-10-27 16:20:00|15500.5|15492.5|15489|15481|15502|15494|15486|15478|60
1666887900000|2022-10-27 16:25:00|15490|15482|15455.5|15447.5|15491.5|15483.5|15455.5|15447.5|192
1666888200000|2022-10-27 16:30:00|15455|15447|15471.5|15463.5|15477.5|15469.5|15453.5|15445.5|72
1666888500000|2022-10-27 16:35:00|15471|15463|15474|15466|15478|15470|15468.5|15460.5|58
1666888800000|2022-10-27 16:40:00|15474.5|15466.5|15474|15466|15488.5|15480.5|15472|15464|70
1666889100000|2022-10-27 16:45:00|15473.5|15465.5|15489|15481|15498.5|15490.5|15470|15462|207
1666889400000|2022-10-27 16:50:00|15489.5|15481.5|15496.5|15488.5|15501|15493|15488|15480|123
1666889700000|2022-10-27 16:55:00|15497|15489|15502|15494|15503.5|15495.5|15489.5|15481.5|29
1666890000000|2022-10-27 17:00:00|15502.5|15494.5|15498.5|15490.5|15507|15499|15488.5|15480.5|17
1666890300000|2022-10-27 17:05:00|15499|15491|15532|15524|15533|15525|15498.5|15490.5|95
1666890600000|2022-10-27 17:10:00|15531.5|15523.5|15528|15520|15531.5|15523.5|15524.5|15516.5|50
1666890900000|2022-10-27 17:15:00|15527.5|15519.5|15522.5|15514.5|15530.5|15522.5|15514|15506|55
1666891200000|2022-10-27 17:20:00|15523|15515|15524|15516|15532.5|15524.5|15520.5|15512.5|20
1666891500000|2022-10-27 17:25:00|15524.5|15516.5|15512.5|15504.5|15525|15517|15508.5|15500.5|15
1666891800000|2022-10-27 17:30:00|15512|15504|15504|15496|15518|15510|15503|15495|36
1666892100000|2022-10-27 17:35:00|15504.5|15496.5|15499|15491|15509|15501|15498|15490|18
1666892400000|2022-10-27 17:40:00|15498.5|15490.5|15504|15496|15508|15500|15497.5|15489.5|7
1666892700000|2022-10-27 17:45:00|15504.5|15496.5|15501|15493|15509|15501|15496|15488|9
1666893000000|2022-10-27 17:50:00|15500.5|15492.5|15492.5|15484.5|15501|15493|15492.5|15484.5|12
1666893300000|2022-10-27 17:55:00|15493|15485|15489.5|15481.5|15498|15490|15487|15479|19
1666893600000|2022-10-27 18:00:00|15489|15481|15493.5|15485.5|15498|15490|15487.5|15479.5|40
1666893900000|2022-10-27 18:05:00|15493|15485|15481|15473|15494.5|15486.5|15480|15472|34
1666894200000|2022-10-27 18:10:00|15480.5|15472.5|15475|15467|15484|15476|15468|15460|49
1666894500000|2022-10-27 18:15:00|15474.5|15466.5|15480|15472|15482|15474|15472|15464|21
1666894800000|2022-10-27 18:20:00|15479|15471|15480|15472|15482|15474|15474.5|15466.5|33
1666895100000|2022-10-27 18:25:00|15479.5|15471.5|15472.5|15464.5|15481|15473|15470.5|15462.5|48
1666895400000|2022-10-27 18:30:00|15473|15465|15471.5|15463.5|15475|15467|15462.5|15454.5|29
1666895700000|2022-10-27 18:35:00|15468.5|15460.5|15467.5|15459.5|15472|15464|15465.5|15457.5|25
1666896000000|2022-10-27 18:40:00|15468|15460|15460.5|15452.5|15470|15462|15458|15450|63
1666896300000|2022-10-27 18:45:00|15458.5|15450.5|15447|15439|15460|15452|15447|15439|113
1666896600000|2022-10-27 18:50:00|15446.5|15438.5|15453|15445|15454.5|15446.5|15445|15437|51
1666896900000|2022-10-27 18:55:00|15452.5|15444.5|15450.9|15420.9|15453|15445|15434.5|15420.9|72
1666897200000|2022-10-27 19:00:00|15450.7|15420.7|15458|15428|15466.6|15436.6|15450.2|15420.2|0
1666897500000|2022-10-27 19:05:00|15458.2|15428.2|15435.7|15405.7|15461.2|15431.2|15435.5|15405.5|0
1666897800000|2022-10-27 19:10:00|15435.9|15405.9|15447.3|15417.3|15448.2|15418.2|15425.1|15395.1|0
1666898100000|2022-10-27 19:15:00|15447.2|15417.2|15449.5|15419.5|15454.8|15424.8|15445.1|15415.1|0
1666898400000|2022-10-27 19:20:00|15449.4|15419.4|15453.4|15423.4|15456.5|15426.5|15447.5|15417.5|0
1666898700000|2022-10-27 19:25:00|15453.5|15423.5|15441.3|15411.3|15453.9|15423.9|15433.6|15403.6|0
1666899000000|2022-10-27 19:30:00|15441.1|15411.1|15451.6|15421.6|15460.5|15430.5|15431.4|15401.4|0
1666899300000|2022-10-27 19:35:00|15451.5|15421.5|15429.3|15399.3|15451.6|15421.6|15429.3|15399.3|0
1666899600000|2022-10-27 19:40:00|15429.5|15399.5|15432.5|15402.5|15449.3|15419.3|15428.2|15398.2|0
1666899900000|2022-10-27 19:45:00|15432.6|15402.6|15418.5|15388.5|15440.8|15410.8|15418.5|15388.5|0
1666900200000|2022-10-27 19:50:00|15419|15389|15403.6|15373.6|15425.9|15395.9|15402.3|15372.3|0
1666900500000|2022-10-27 19:55:00|15403.8|15373.8|15407.7|15377.7|15410.7|15380.7|15386.7|15356.7|0
1666900800000|2022-10-27 20:00:00|15405.3|15375.3|15368.6|15338.6|15415.6|15385.6|15326.1|15296.1|0
1666901100000|2022-10-27 20:05:00|15364.1|15334.1|15319.8|15289.8|15381.3|15351.3|15316.6|15286.6|0
1666901400000|2022-10-27 20:10:00|15319.3|15289.3|15336.6|15306.6|15341.5|15311.5|15311.9|15281.9|0
1666901700000|2022-10-27 20:15:00|15336|15306|15315|15285|15337.2|15307.2|15305.4|15275.4|0
1666902000000|2022-10-27 20:20:00|15315.3|15285.3|15283.7|15253.7|15315.3|15285.3|15275.2|15245.2|0
1666902300000|2022-10-27 20:25:00|15283.1|15253.1|15300.5|15270.5|15303.6|15273.6|15282|15252|0
1666902600000|2022-10-27 20:30:00|15300.4|15270.4|15355.7|15325.7|15358.7|15328.7|15260.4|15230.4|0
1666902900000|2022-10-27 20:35:00|15354.5|15324.5|15347.2|15317.2|15366.1|15336.1|15321.7|15291.7|0
1666903200000|2022-10-27 20:40:00|15347.8|15317.8|15348.3|15318.3|15365.4|15335.4|15339.4|15309.4|0
1666903500000|2022-10-27 20:45:00|15349.2|15319.2|15365.1|15335.1|15372|15342|15347.6|15317.6|0
1666903800000|2022-10-27 20:50:00|15364.8|15334.8|15366|15336|15378|15348|15355.6|15325.6|0
1666904100000|2022-10-27 20:55:00|15365.7|15335.7|15370|15340|15380.3|15350.3|15361.3|15331.3|0
1666904400000|2022-10-27 21:00:00|15370.1|15340.1|15357.3|15327.3|15370.2|15340.2|15353.5|15323.5|0
1666904700000|2022-10-27 21:05:00|15357.2|15327.2|15355.3|15325.3|15358.6|15328.6|15352.8|15322.8|0
1666905000000|2022-10-27 21:10:00|15357|15327|15367.1|15337.1|15368.6|15338.6|15355.7|15325.7|0
1666905300000|2022-10-27 21:15:00|15367.2|15337.2|15373.2|15343.2|15373.3|15343.3|15367.2|15337.2|0
1666905600000|2022-10-27 21:20:00|15371.9|15341.9|15392.3|15362.3|15392.3|15362.3|15371.7|15341.7|0
1666905900000|2022-10-27 21:25:00|15392.5|15362.5|15363.6|15333.6|15414.5|15384.5|15356.4|15326.4|0
1666906200000|2022-10-27 21:30:00|15364.4|15334.4|15380.7|15350.7|15380.7|15350.7|15353.1|15323.1|0
1666906500000|2022-10-27 21:35:00|15380.5|15350.5|15377.5|15347.5|15389.1|15359.1|15369.2|15339.2|0
1666906800000|2022-10-27 21:40:00|15377.9|15347.9|15377.7|15347.7|15378.3|15348.3|15373|15343|0
1666907100000|2022-10-27 21:45:00|15377.8|15347.8|15397.5|15367.5|15397.6|15367.6|15377.8|15347.8|0
1666907400000|2022-10-27 21:50:00|15397.1|15367.1|15401.2|15371.2|15401.2|15371.2|15392.2|15362.2|0
1666907700000|2022-10-27 21:55:00|15401.3|15371.3|15390.6|15360.6|15403|15373|15387|15357|0
1666908000000|2022-10-27 22:00:00|15397.9|15367.9|15394.6|15364.6|15403.2|15373.2|15389.2|15359.2|0
1666908300000|2022-10-27 22:05:00|15394.9|15364.9|15414.2|15384.2|15414.2|15384.2|15390.6|15360.6|0
1666908600000|2022-10-27 22:10:00|15414.8|15384.8|15404|15374|15424|15394|15403.7|15373.7|0
1666908900000|2022-10-27 22:15:00|15403.7|15373.7|15398.9|15368.9|15410.7|15380.7|15397.7|15367.7|0
1666909200000|2022-10-27 22:20:00|15399.2|15369.2|15404.1|15374.1|15407.4|15377.4|15398.8|15368.8|0
1666909500000|2022-10-27 22:25:00|15404.7|15374.7|15406.2|15376.2|15407.6|15377.6|15400.9|15370.9|0
1666909800000|2022-10-27 22:30:00|15406.5|15376.5|15412.9|15382.9|15412.9|15382.9|15398.8|15368.8|0
1666910100000|2022-10-27 22:35:00|15412|15382|15407.5|15377.5|15412|15382|15402.7|15372.7|0
1666910400000|2022-10-27 22:40:00|15408.1|15378.1|15418.2|15388.2|15422.2|15392.2|15407.5|15377.5|0
1666910700000|2022-10-27 22:45:00|15417|15387|15411.9|15381.9|15417.5|15387.5|15404.8|15374.8|0
1666911000000|2022-10-27 22:50:00|15411|15381|15409.7|15379.7|15412.8|15382.8|15405.9|15375.9|0
1666911300000|2022-10-27 22:55:00|15410|15380|15405.6|15375.6|15412.5|15382.5|15403.5|15373.5|0
1666911600000|2022-10-27 23:00:00|15405.2|15375.2|15402.7|15372.7|15405.9|15375.9|15398.7|15368.7|0
1666911900000|2022-10-27 23:05:00|15403.3|15373.3|15407.4|15377.4|15410.1|15380.1|15403.3|15373.3|0
1666912200000|2022-10-27 23:10:00|15406.2|15376.2|15421.8|15391.8|15423.2|15393.2|15405.4|15375.4|0
1666912500000|2022-10-27 23:15:00|15422.4|15392.4|15418.2|15388.2|15424.8|15394.8|15418.2|15388.2|0
1666912800000|2022-10-27 23:20:00|15417.6|15387.6|15413.4|15383.4|15418.2|15388.2|15412|15382|0
1666913100000|2022-10-27 23:25:00|15413.1|15383.1|15416.7|15386.7|15418.4|15388.4|15413|15383|0
1666913400000|2022-10-27 23:30:00|15417.3|15387.3|15416.9|15386.9|15419.2|15389.2|15406.5|15376.5|0
1666913700000|2022-10-27 23:35:00|15416.6|15386.6|15408.9|15378.9|15417.3|15387.3|15407|15377|0
1666914000000|2022-10-27 23:40:00|15409.2|15379.2|15418.9|15388.9|15419.6|15389.6|15408.7|15378.7|0
1666914300000|2022-10-27 23:45:00|15419.2|15389.2|15409.7|15379.7|15419.6|15389.6|15409.7|15379.7|0
1666914600000|2022-10-27 23:50:00|15409.4|15379.4|15410|15380|15412.7|15382.7|15408.7|15378.7|0
1666914900000|2022-10-27 23:55:00|15410.3|15380.3|15407.8|15377.8|15411.4|15381.4|15404|15374|0
1666915200000|2022-10-28 00:00:00|15409|15379|15405.7|15375.7|15412.5|15382.5|15403.5|15373.5|0
1666915500000|2022-10-28 00:05:00|15405.4|15375.4|15390.3|15360.3|15407.7|15377.7|15387.7|15357.7|0
1666915800000|2022-10-28 00:10:00|15390|15360|15386.9|15356.9|15390.9|15360.9|15382.4|15352.4|0
1666916100000|2022-10-28 00:15:00|15386.6|15356.6|15387.5|15357.5|15395.5|15365.5|15386.5|15356.5|0
1666916400000|2022-10-28 00:20:00|15387.1|15357.1|15396.5|15366.5|15397.5|15367.5|15385.9|15355.9|0
1666916700000|2022-10-28 00:25:00|15396.3|15366.3|15398.4|15368.4|15400.2|15370.2|15394.1|15364.1|0
1666917000000|2022-10-28 00:30:00|15398.1|15368.1|15404|15374|15407.3|15377.3|15395.5|15365.5|0
1666917300000|2022-10-28 00:35:00|15403.8|15373.8|15405.8|15375.8|15409.7|15379.7|15401.5|15371.5|0
1666917600000|2022-10-28 00:40:00|15405.2|15375.2|15395.1|15365.1|15405.2|15375.2|15394.2|15364.2|0
1666917900000|2022-10-28 00:45:00|15395.4|15365.4|15398.4|15368.4|15399|15369|15390.2|15360.2|0
1666918200000|2022-10-28 00:50:00|15398.1|15368.1|15456.6|15426.6|15456.9|15426.9|15396.6|15366.6|0
1666918500000|2022-10-28 00:55:00|15457.5|15427.5|15459.9|15429.9|15461.4|15431.4|15455.7|15425.7|0
1666918800000|2022-10-28 01:00:00|15460.5|15430.5|15457.5|15427.5|15467|15437|15456.9|15426.9|0
1666919100000|2022-10-28 01:05:00|15457.8|15427.8|15444.9|15414.9|15459.3|15429.3|15442.5|15412.5|0
1666919400000|2022-10-28 01:10:00|15444.6|15414.6|15432.6|15402.6|15448.2|15418.2|15429.1|15399.1|0
1666919700000|2022-10-28 01:15:00|15433.2|15403.2|15398.5|15393.5|15433.2|15421.5|15367|15362|2394
1666920000000|2022-10-28 01:20:00|15399|15394|15397|15392|15412.5|15407.5|15386|15381|1105
1666920300000|2022-10-28 01:25:00|15398|15393|15413.5|15408.5|15416.5|15411.5|15389|15384|757
1666920600000|2022-10-28 01:30:00|15414|15409|15325.5|15320.5|15422.5|15417.5|15320|15315|6266
1666920900000|2022-10-28 01:35:00|15324.5|15319.5|15359.5|15354.5|15385|15380|15321.5|15316.5|4098
1666921200000|2022-10-28 01:40:00|15358.5|15353.5|15404|15399|15445|15440|15353|15348|4238
1666921500000|2022-10-28 01:45:00|15405.5|15400.5|15381|15376|15440.5|15435.5|15381|15376|2831
1666921800000|2022-10-28 01:50:00|15381.5|15376.5|15367|15362|15407.5|15402.5|15357.5|15352.5|2618
1666922100000|2022-10-28 01:55:00|15365|15360|15369.5|15364.5|15406.5|15401.5|15357.5|15352.5|1925
1666922400000|2022-10-28 02:00:00|15367.5|15362.5|15331|15326|15405.5|15400.5|15331|15326|2638
1666922700000|2022-10-28 02:05:00|15332.5|15327.5|15334.5|15329.5|15355.5|15350.5|15297.5|15292.5|2749
1666923000000|2022-10-28 02:10:00|15332.5|15327.5|15294.5|15289.5|15369.5|15364.5|15292.5|15287.5|2800
1666923300000|2022-10-28 02:15:00|15293.5|15288.5|15318.5|15313.5|15326.5|15321.5|15280|15275|2881
1666923600000|2022-10-28 02:20:00|15315.5|15310.5|15287.5|15282.5|15336.5|15331.5|15279|15274|1912
1666923900000|2022-10-28 02:25:00|15288|15283|15256|15251|15288|15283|15244|15239|2568
1666924200000|2022-10-28 02:30:00|15255.5|15250.5|15218.5|15213.5|15277.5|15272.5|15217.5|15212.5|2947
1666924500000|2022-10-28 02:35:00|15217.5|15212.5|15172.5|15167.5|15233.5|15228.5|15171.5|15166.5|3018
1666924800000|2022-10-28 02:40:00|15172|15167|15176.5|15171.5|15219.5|15214.5|15162|15157|2509
1666925100000|2022-10-28 02:45:00|15174|15169|15147.5|15142.5|15189.5|15184.5|15136.5|15131.5|2520
1666925400000|2022-10-28 02:50:00|15146.5|15141.5|15153|15148|15187.5|15182.5|15139.5|15134.5|2523
1666925700000|2022-10-28 02:55:00|15152|15147|15155.5|15150.5|15179|15174|15137.5|15132.5|1661
1666926000000|2022-10-28 03:00:00|15154.5|15149.5|15131|15126|15171.5|15166.5|15129|15124|2311
1666926300000|2022-10-28 03:05:00|15127.5|15122.5|15156.5|15151.5|15168|15163|15116|15111|1783
1666926600000|2022-10-28 03:10:00|15155|15150|15145.5|15140.5|15204.5|15199.5|15140.5|15135.5|2418
1666926900000|2022-10-28 03:15:00|15146|15141|15128.5|15123.5|15146.5|15141.5|15119|15114|1317
1666927200000|2022-10-28 03:20:00|15127.5|15122.5|15128.5|15123.5|15144.5|15139.5|15122.5|15117.5|947
1666927500000|2022-10-28 03:25:00|15127.5|15122.5|15117.5|15112.5|15147.5|15142.5|15108.5|15103.5|1169
1666927800000|2022-10-28 03:30:00|15117|15112|15129.5|15124.5|15139.5|15134.5|15109.5|15104.5|925
1666928100000|2022-10-28 03:35:00|15128|15123|15110.5|15105.5|15128.5|15123.5|15106|15101|824
1666928400000|2022-10-28 03:40:00|15110|15105|15118|15113|15133.5|15128.5|15107|15102|951
1666928700000|2022-10-28 03:45:00|15116|15111|15088|15083|15128|15123|15084.5|15079.5|1383
1666929000000|2022-10-28 03:50:00|15087.5|15082.5|15090.5|15085.5|15092|15087|15069.5|15064.5|1188
1666929300000|2022-10-28 03:55:00|15088.5|15083.5|15080|15075|15090|15085|15060.5|15055.5|1372
1666929600000|2022-10-28 04:00:00|15091.5|15061.5|15098.6|15068.6|15099.1|15069.1|15088.1|15058.1|0
1666929900000|2022-10-28 04:05:00|15099.1|15069.1|15106.3|15076.3|15110.3|15080.3|15098.6|15068.6|0
1666930200000|2022-10-28 04:10:00|15106|15076|15106.7|15076.7|15108.6|15078.6|15105.7|15075.7|0
1666930500000|2022-10-28 04:15:00|15106.1|15076.1|15102.6|15072.6|15106.7|15076.7|15102.1|15072.1|0
1666930800000|2022-10-28 04:20:00|15102|15072|15087.5|15057.5|15102|15072|15087.5|15057.5|0
1666931100000|2022-10-28 04:25:00|15088.1|15058.1|15090.3|15060.3|15093.2|15063.2|15086.9|15056.9|0
1666931400000|2022-10-28 04:30:00|15090.6|15060.6|15092.4|15062.4|15094.2|15064.2|15086.1|15056.1|0
1666931700000|2022-10-28 04:35:00|15092.1|15062.1|15093.2|15063.2|15094.2|15064.2|15089.6|15059.6|0
1666932000000|2022-10-28 04:40:00|15093.4|15063.4|15091.8|15061.8|15094.4|15064.4|15091.8|15061.8|0
1666932300000|2022-10-28 04:45:00|15092.1|15062.1|15095.1|15065.1|15095.7|15065.7|15090|15060|0
1666932600000|2022-10-28 04:50:00|15095.7|15065.7|15093.3|15063.3|15096.3|15066.3|15092.4|15062.4|0
1666932900000|2022-10-28 04:55:00|15093|15063|15093.6|15063.6|15094.2|15064.2|15092.1|15062.1|0
1666933200000|2022-10-28 05:00:00|15094.5|15064.5|15053|15048|15094.8|15064.8|15025.5|15020.5|2248
1666933500000|2022-10-28 05:05:00|15052.5|15047.5|15010.5|15005.5|15058|15053|15003.5|14998.5|2005
1666933800000|2022-10-28 05:10:00|15008.5|15003.5|15012|15007|15019|15014|14976|14971|1756
1666934100000|2022-10-28 05:15:00|15010.5|15005.5|14985.5|14980.5|15018.5|15013.5|14984|14979|1182
1666934400000|2022-10-28 05:20:00|14985|14980|14985.5|14980.5|14988.5|14983.5|14960.5|14955.5|1730
1666934700000|2022-10-28 05:25:00|14982.5|14977.5|14954.5|14949.5|14996.5|14991.5|14950|14945|1559
1666935000000|2022-10-28 05:30:00|14954|14949|14932.5|14927.5|14976.5|14971.5|14922.5|14917.5|2305
1666935300000|2022-10-28 05:35:00|14929.5|14924.5|14878.5|14873.5|14948|14943|14873|14868|2766
1666935600000|2022-10-28 05:40:00|14877|14872|14862.5|14857.5|14903.5|14898.5|14851|14846|2325
1666935900000|2022-10-28 05:45:00|14862|14857|14863.5|14858.5|14904|14899|14860|14855|1917
1666936200000|2022-10-28 05:50:00|14861.5|14856.5|14906.5|14901.5|14917.5|14912.5|14861.5|14856.5|1600
1666936500000|2022-10-28 05:55:00|14908.5|14903.5|14901.5|14896.5|14935.5|14930.5|14893.5|14888.5|2080
1666936800000|2022-10-28 06:00:00|14899.5|14894.5|14923|14918|14946|14941|14892.5|14887.5|1736
1666937100000|2022-10-28 06:05:00|14923.5|14918.5|14907.5|14902.5|14940.5|14935.5|14890|14885|1239
1666937400000|2022-10-28 06:10:00|14906.5|14901.5|14878|14873|14909.5|14904.5|14855.5|14850.5|1590
1666937700000|2022-10-28 06:15:00|14878.5|14873.5|14853|14848|14883.5|14878.5|14843.5|14838.5|1212
1666938000000|2022-10-28 06:20:00|14854|14849|14861.5|14856.5|14867.5|14862.5|14842|14837|1040
1666938300000|2022-10-28 06:25:00|14860.5|14855.5|14857.5|14852.5|14866.5|14861.5|14841.5|14836.5|967
1666938600000|2022-10-28 06:30:00|14856.5|14851.5|14808.5|14803.5|14861|14856|14796|14791|1787
1666938900000|2022-10-28 06:35:00|14810.5|14805.5|14815.5|14810.5|14856|14851|14806|14801|1497
1666939200000|2022-10-28 06:40:00|14815|14810|14830.5|14825.5|14832.5|14827.5|14806|14801|964
1666939500000|2022-10-28 06:45:00|14830|14825|14819|14814|14830.5|14825.5|14806.5|14801.5|896
1666939800000|2022-10-28 06:50:00|14819.5|14814.5|14843|14838|14850|14845|14816|14811|1149
1666940100000|2022-10-28 06:55:00|14841.5|14836.5|14809.5|14804.5|14858.5|14853.5|14805|14800|1190
1666940400000|2022-10-28 07:00:00|14813.5|14808.5|14788.5|14783.5|14818.5|14813.5|14783.5|14778.5|1434
1666940700000|2022-10-28 07:05:00|14788|14783|14812.5|14807.5|14818|14813|14784.5|14779.5|1181
1666941000000|2022-10-28 07:10:00|14812|14807|14783.5|14778.5|14816.5|14811.5|14777|14772|1208
1666941300000|2022-10-28 07:15:00|14783|14778|14777.5|14772.5|14801.5|14796.5|14772.5|14767.5|1042
1666941600000|2022-10-28 07:20:00|14777|14772|14773|14768|14785.5|14780.5|14767.5|14762.5|879
1666941900000|2022-10-28 07:25:00|14773.5|14768.5|14786.5|14781.5|14796.5|14791.5|14770.5|14765.5|1010
1666942200000|2022-10-28 07:30:00|14785.5|14780.5|14835.5|14830.5|14836.5|14831.5|14781|14776|1616
1666942500000|2022-10-28 07:35:00|14835|14830|14839.5|14834.5|14846.5|14841.5|14817|14812|1418
1666942800000|2022-10-28 07:40:00|14839|14834|14824.5|14819.5|14863|14858|14824.5|14819.5|1612
1666943100000|2022-10-28 07:45:00|14824|14819|14806.5|14801.5|14825.5|14820.5|14805.5|14800.5|1111
1666943400000|2022-10-28 07:50:00|14806|14801|14835.5|14830.5|14850.5|14845.5|14802|14797|3735
1666943700000|2022-10-28 07:55:00|14835|14830|14832|14827|14840|14835|14818|14813|2264
1666944000000|2022-10-28 08:00:00|14832.5|14827.5|14829.5|14824.5|14848.5|14843.5|14826.5|14821.5|2283
1666944300000|2022-10-28 08:05:00|14829|14824|14859|14854|14861.5|14856.5|14828.5|14823.5|2045
1666944600000|2022-10-28 08:10:00|14859.5|14854.5|14868.5|14863.5|14871.5|14866.5|14850|14845|1579
1666944900000|2022-10-28 08:15:00|14868|14863|14871|14866|14879|14874|14860|14855|1821
1666945200000|2022-10-28 08:20:00|14870.5|14865.5|14867|14862|14875|14870|14864|14859|711
1666945500000|2022-10-28 08:25:00|14866.5|14861.5|14852|14847|14873|14868|14836.5|14831.5|1552
1666945800000|2022-10-28 08:30:00|14864.6|14834.6|14903.3|14873.3|14909|14879|14861.7|14831.7|0
1666946100000|2022-10-28 08:35:00|14903.5|14873.5|14880.6|14850.6|14904.9|14874.9|14880|14850|0
1666946400000|2022-10-28 08:40:00|14881.1|14851.1|14882|14852|14887.4|14857.4|14879.7|14849.7|0
1666946700000|2022-10-28 08:45:00|14882.3|14852.3|14888|14858|14903.4|14873.4|14881.2|14851.2|0
1666947000000|2022-10-28 08:50:00|14888.6|14858.6|14892.5|14862.5|14893|14863|14886|14856|0
1666947300000|2022-10-28 08:55:00|14891.9|14861.9|14887.4|14857.4|14893.3|14863.3|14885.8|14855.8|0
1666947600000|2022-10-28 09:00:00|14888|14858|14870.5|14840.5|14892|14862|14868.4|14838.4|0
1666947900000|2022-10-28 09:05:00|14869.9|14839.9|14856.6|14826.6|14873.1|14843.1|14856.4|14826.4|0
1666948200000|2022-10-28 09:10:00|14856.9|14826.9|14854.9|14824.9|14860.8|14830.8|14852.5|14822.5|0
1666948500000|2022-10-28 09:15:00|14855.2|14825.2|14874|14866|14875.5|14867.5|14836.5|14824.3|269
1666948800000|2022-10-28 09:20:00|14874.5|14866.5|14902|14894|14904|14896|14867|14859|337
1666949100000|2022-10-28 09:25:00|14901.5|14893.5|14898|14890|14908|14900|14890|14882|235
1666949400000|2022-10-28 09:30:00|14897.5|14889.5|14892.5|14884.5|14904|14896|14887|14879|650
1666949700000|2022-10-28 09:35:00|14893|14885|14884.5|14876.5|14896.5|14888.5|14881.5|14873.5|155
1666950000000|2022-10-28 09:40:00|14884|14876|14888|14880|14894|14886|14880.5|14872.5|183
1666950300000|2022-10-28 09:45:00|14888.5|14880.5|14898.5|14890.5|14901.5|14893.5|14888.5|14880.5|85
1666950600000|2022-10-28 09:50:00|14899|14891|14907.5|14899.5|14914|14906|14897.5|14889.5|96
1666950900000|2022-10-28 09:55:00|14908|14900|14920.5|14912.5|14923.5|14915.5|14902.5|14894.5|159
1666951200000|2022-10-28 10:00:00|14921|14913|14911.5|14903.5|14921.5|14913.5|14908.5|14900.5|66
1666951500000|2022-10-28 10:05:00|14911|14903|14911.5|14903.5|14913.5|14905.5|14904.5|14896.5|121
1666951800000|2022-10-28 10:10:00|14912|14904|14908.5|14900.5|14913.5|14905.5|14903.5|14895.5|49
1666952100000|2022-10-28 10:15:00|14909|14901|14897|14889|14912|14904|14892.5|14884.5|229
1666952400000|2022-10-28 10:20:00|14896.5|14888.5|14902.5|14894.5|14906|14898|14896|14888|90
1666952700000|2022-10-28 10:25:00|14901.5|14893.5|14900.5|14892.5|14904.5|14896.5|14896.5|14888.5|26
1666953000000|2022-10-28 10:30:00|14900|14892|14906.5|14898.5|14908.5|14900.5|14893|14885|79
1666953300000|2022-10-28 10:35:00|14907.5|14899.5|14902|14894|14909.5|14901.5|14901|14893|53
1666953600000|2022-10-28 10:40:00|14901.5|14893.5|14889|14881|14902.5|14894.5|14886.5|14878.5|172
1666953900000|2022-10-28 10:45:00|14889.5|14881.5|14894|14886|14898|14890|14887.5|14879.5|163
1666954200000|2022-10-28 10:50:00|14893.5|14885.5|14898|14890|14901.5|14893.5|14886|14878|39
1666954500000|2022-10-28 10:55:00|14898.5|14890.5|14897|14889|14902|14894|14891|14883|47
1666954800000|2022-10-28 11:00:00|14898|14890|14893.5|14885.5|14902|14894|14893|14885|38
1666955100000|2022-10-28 11:05:00|14893|14885|14890|14882|14896|14888|14879|14871|123
1666955400000|2022-10-28 11:10:00|14889.5|14881.5|14897.5|14889.5|14899.5|14891.5|14888.5|14880.5|50
1666955700000|2022-10-28 11:15:00|14898|14890|14908.5|14900.5|14909.5|14901.5|14896.5|14888.5|72
1666956000000|2022-10-28 11:20:00|14908|14900|14919|14911|14924|14916|14903.5|14895.5|144
1666956300000|2022-10-28 11:25:00|14919.5|14911.5|14928.5|14920.5|14929.5|14921.5|14914|14906|133
1666956600000|2022-10-28 11:30:00|14928|14920|14907.5|14899.5|14929.5|14921.5|14897.5|14889.5|312
1666956900000|2022-10-28 11:35:00|14907|14899|14901|14893|14921|14913|14900.5|14892.5|50
1666957200000|2022-10-28 11:40:00|14901.5|14893.5|14893.5|14885.5|14904.5|14896.5|14891.5|14883.5|53
1666957500000|2022-10-28 11:45:00|14894|14886|14902.5|14894.5|14904|14896|14893.5|14885.5|45
1666957800000|2022-10-28 11:50:00|14902|14894|14901|14893|14904|14896|14895|14887|65
1666958100000|2022-10-28 11:55:00|14900.5|14892.5|14895|14887|14902.5|14894.5|14894.5|14886.5|32
1666958400000|2022-10-28 12:00:00|14895.5|14887.5|14890.5|14882.5|14898|14890|14881.5|14873.5|295
1666958700000|2022-10-28 12:05:00|14891|14883|14877|14869|14891|14883|14865.5|14857.5|271
1666959000000|2022-10-28 12:10:00|14877.5|14869.5|14876.5|14868.5|14885|14877|14875|14867|40
1666959300000|2022-10-28 12:15:00|14877|14869|14884|14876|14887.5|14879.5|14875.5|14867.5|90
1666959600000|2022-10-28 12:20:00|14883.5|14875.5|14876.5|14868.5|14886|14878|14872|14864|130
1666959900000|2022-10-28 12:25:00|14877|14869|14869.5|14861.5|14877.5|14869.5|14862.5|14854.5|115
1666960200000|2022-10-28 12:30:00|14869|14861|14895|14887|14945.5|14937.5|14850.5|14842.5|584
1666960500000|2022-10-28 12:35:00|14895.5|14887.5|14875.5|14867.5|14895.5|14887.5|14868.5|14860.5|206
1666960800000|2022-10-28 12:40:00|14874.5|14866.5|14861.5|14853.5|14882|14874|14853.5|14845.5|164
1666961100000|2022-10-28 12:45:00|14862|14854|14856|14848|14866|14858|14837|14829|353
1666961400000|2022-10-28 12:50:00|14854|14846|14871.5|14863.5|14875.5|14867.5|14852|14844|171
1666961700000|2022-10-28 12:55:00|14872|14864|14887.5|14879.5|14889|14881|14863|14855|94
1666962000000|2022-10-28 13:00:00|14888|14880|14897.5|14889.5|14900|14892|14880.5|14872.5|117
1666962300000|2022-10-28 13:05:00|14897|14889|14902.5|14894.5|14917|14909|14896.5|14888.5|188
1666962600000|2022-10-28 13:10:00|14902|14894|14895.5|14887.5|14915.5|14907.5|14895.5|14887.5|172
1666962900000|2022-10-28 13:15:00|14896|14888|14885.5|14877.5|14898|14890|14877.5|14869.5|93
1666963200000|2022-10-28 13:20:00|14886.5|14878.5|14887.5|14879.5|14891|14883|14878.5|14870.5|90
1666963500000|2022-10-28 13:25:00|14888|14880|14907.5|14899.5|14911|14903|14888|14880|324
1666963800000|2022-10-28 13:30:00|14908|14900|14895.5|14887.5|14916|14908|14854|14846|977
1666964100000|2022-10-28 13:35:00|14895|14887|14915|14907|14924|14916|14878|14870|498
1666964400000|2022-10-28 13:40:00|14915.5|14907.5|14888|14880|14930.5|14922.5|14886|14878|383
1666964700000|2022-10-28 13:45:00|14887.5|14879.5|14889.5|14881.5|14914.5|14906.5|14883|14875|234
1666965000000|2022-10-28 13:50:00|14889|14881|14895|14887|14905|14897|14868.5|14860.5|229
1666965300000|2022-10-28 13:55:00|14895.5|14887.5|14872|14864|14907|14899|14868|14860|189
1666965600000|2022-10-28 14:00:00|14873.5|14865.5|14882|14874|14908|14900|14860|14852|380
1666965900000|2022-10-28 14:05:00|14883.5|14875.5|14867|14859|14902.5|14894.5|14864|14856|242
1666966200000|2022-10-28 14:10:00|14867.5|14859.5|14851|14843|14874.5|14866.5|14821.5|14813.5|526
1666966500000|2022-10-28 14:15:00|14852|14844|14852|14844|14867.5|14859.5|14841|14833|369
1666966800000|2022-10-28 14:20:00|14852.5|14844.5|14835|14827|14857|14849|14828.5|14820.5|149
1666967100000|2022-10-28 14:25:00|14835.5|14827.5|14871|14863|14882.5|14874.5|14835.5|14827.5|269
1666967400000|2022-10-28 14:30:00|14871.5|14863.5|14846|14838|14883|14875|14846|14838|156
1666967700000|2022-10-28 14:35:00|14844|14836|14850.5|14842.5|14851.5|14843.5|14829|14821|199
1666968000000|2022-10-28 14:40:00|14850|14842|14851|14843|14855|14847|14829|14821|257
1666968300000|2022-10-28 14:45:00|14850.5|14842.5|14860.5|14852.5|14877.5|14869.5|14848.5|14840.5|209
1666968600000|2022-10-28 14:50:00|14861|14853|14857.5|14849.5|14868.5|14860.5|14839|14831|201
1666968900000|2022-10-28 14:55:00|14858|14850|14861|14853|14866|14858|14845|14837|162
1666969200000|2022-10-28 15:00:00|14862.5|14854.5|14858.5|14850.5|14876|14868|14854|14846|174
1666969500000|2022-10-28 15:05:00|14859|14851|14884.5|14876.5|14888.5|14880.5|14852.5|14844.5|240
1666969800000|2022-10-28 15:10:00|14883.5|14875.5|14897.5|14889.5|14916|14908|14883.5|14875.5|513
1666970100000|2022-10-28 15:15:00|14898|14890|14895|14887|14901.5|14893.5|14882.5|14874.5|192
1666970400000|2022-10-28 15:20:00|14895.5|14887.5|14887|14879|14907.5|14899.5|14882.5|14874.5|213
1666970700000|2022-10-28 15:25:00|14886.5|14878.5|14871|14863|14889.5|14881.5|14864.5|14856.5|252
1666971000000|2022-10-28 15:30:00|14870.5|14862.5|14875|14867|14886.5|14878.5|14869.5|14861.5|152
1666971300000|2022-10-28 15:35:00|14874.5|14866.5|14882.5|14874.5|14884.5|14876.5|14867.5|14859.5|73
1666971600000|2022-10-28 15:40:00|14883|14875|14891|14883|14892.5|14884.5|14876|14868|89
1666971900000|2022-10-28 15:45:00|14891.5|14883.5|14885.5|14877.5|14902|14894|14883|14875|125
1666972200000|2022-10-28 15:50:00|14885|14877|14881.5|14873.5|14890.5|14882.5|14877.5|14869.5|49
1666972500000|2022-10-28 15:55:00|14882.5|14874.5|14879|14871|14888|14880|14875.5|14867.5|77
1666972800000|2022-10-28 16:00:00|14878.5|14870.5|14873.5|14865.5|14892.5|14884.5|14873|14865|61
1666973100000|2022-10-28 16:05:00|14874|14866|14871.5|14863.5|14884|14876|14869|14861|95
1666973400000|2022-10-28 16:10:00|14872|14864|14878.5|14870.5|14878.5|14870.5|14869|14861|26
1666973700000|2022-10-28 16:15:00|14878|14870|14885.5|14877.5|14888.5|14880.5|14877.5|14869.5|86
1666974000000|2022-10-28 16:20:00|14886|14878|14891.5|14883.5|14892.5|14884.5|14884|14876|86
1666974300000|2022-10-28 16:25:00|14892|14884|14901.5|14893.5|14903|14895|14886|14878|89
1666974600000|2022-10-28 16:30:00|14901|14893|14915|14907|14916|14908|14899|14891|103
1666974900000|2022-10-28 16:35:00|14914.5|14906.5|14909.5|14901.5|14915.5|14907.5|14903|14895|193
1666975200000|2022-10-28 16:40:00|14909|14901|14911.5|14903.5|14914|14906|14901|14893|126
1666975500000|2022-10-28 16:45:00|14911|14903|14913.5|14905.5|14915|14907|14897|14889|126
1666975800000|2022-10-28 16:50:00|14914|14906|14922|14914|14923.5|14915.5|14911|14903|100
1666976100000|2022-10-28 16:55:00|14921.5|14913.5|14919.5|14911.5|14921.5|14913.5|14912|14904|39
1666976400000|2022-10-28 17:00:00|14920.5|14912.5|14922|14914|14923.5|14915.5|14915|14907|53
1666976700000|2022-10-28 17:05:00|14922.5|14914.5|14936.5|14928.5|14940|14932|14922|14914|138
1666977000000|2022-10-28 17:10:00|14937|14929|14941|14933|14945.5|14937.5|14934.5|14926.5|109
1666977300000|2022-10-28 17:15:00|14941.5|14933.5|14939.5|14931.5|14946|14938|14934.5|14926.5|80
1666977600000|2022-10-28 17:20:00|14940|14932|14940|14932|14945.5|14937.5|14935.5|14927.5|51
1666977900000|2022-10-28 17:25:00|14942|14934|14930|14922|14942|14934|14929.5|14921.5|52
1666978200000|2022-10-28 17:30:00|14929.5|14921.5|14935|14927|14937|14929|14927|14919|41
1666978500000|2022-10-28 17:35:00|14935.5|14927.5|14934|14926|14936|14928|14928|14920|59
1666978800000|2022-10-28 17:40:00|14933.5|14925.5|14921.5|14913.5|14934|14926|14920|14912|95
1666979100000|2022-10-28 17:45:00|14922|14914|14925.5|14917.5|14934|14926|14920|14912|28
1666979400000|2022-10-28 17:50:00|14926|14918|14928|14920|14932.5|14924.5|14926|14918|24
1666979700000|2022-10-28 17:55:00|14927.5|14919.5|14919.5|14911.5|14931|14923|14919.5|14911.5|89
1666980000000|2022-10-28 18:00:00|14920|14912|14918|14910|14927.5|14919.5|14911.5|14903.5|55
1666980300000|2022-10-28 18:05:00|14917.5|14909.5|14922|14914|14928.5|14920.5|14914.5|14906.5|164
1666980600000|2022-10-28 18:10:00|14922.5|14914.5|14932.5|14924.5|14932.5|14924.5|14921|14913|24
1666980900000|2022-10-28 18:15:00|14932|14924|14938|14930|14943.5|14935.5|14931|14923|81
1666981200000|2022-10-28 18:20:00|14938.5|14930.5|14936|14928|14941|14933|14934|14926|31
1666981500000|2022-10-28 18:25:00|14936.5|14928.5|14932.5|14924.5|14938|14930|14927.5|14919.5|56
1666981800000|2022-10-28 18:30:00|14933|14925|14946|14938|14946.5|14938.5|14928.5|14920.5|89
1666982100000|2022-10-28 18:35:00|14946.5|14938.5|14953|14945|14954|14946|14946|14938|118
1666982400000|2022-10-28 18:40:00|14952.5|14944.5|14958|14950|14968|14960|14950|14942|230
1666982700000|2022-10-28 18:45:00|14957.5|14949.5|14962.5|14954.5|14966.5|14958.5|14955.5|14947.5|39
1666983000000|2022-10-28 18:50:00|14963|14955|14966|14958|14968|14960|14960.5|14952.5|42
1666983300000|2022-10-28 18:55:00|14968|14960|14990.6|14960.6|14990.6|14976.5|14967.5|14959.5|164
1666983600000|2022-10-28 19:00:00|14990.8|14960.8|14989|14959|15002.9|14972.9|14988.7|14958.7|0
1666983900000|2022-10-28 19:05:00|14989.1|14959.1|14993.7|14963.7|14995.4|14965.4|14985.5|14955.5|0
1666984200000|2022-10-28 19:10:00|14993.5|14963.5|15019.9|14989.9|15020.1|14990.1|14993.5|14963.5|0
1666984500000|2022-10-28 19:15:00|15019.8|14989.8|15013.6|14983.6|15029|14999|15013.6|14983.6|0
1666984800000|2022-10-28 19:20:00|15013.7|14983.7|15017.9|14987.9|15018.1|14988.1|15008.4|14978.4|0
1666985100000|2022-10-28 19:25:00|15017.8|14987.8|15020|14990|15023.3|14993.3|15017.6|14987.6|0
1666985400000|2022-10-28 19:30:00|15019.7|14989.7|15021.5|14991.5|15023|14993|15016|14986|0
1666985700000|2022-10-28 19:35:00|15021.3|14991.3|15017.3|14987.3|15026.2|14996.2|15015.9|14985.9|0
1666986000000|2022-10-28 19:40:00|15017|14987|15016.3|14986.3|15017.9|14987.9|15012.5|14982.5|0
1666986300000|2022-10-28 19:45:00|15016|14986|15013|14983|15016|14986|15010.7|14980.7|0
1666986600000|2022-10-28 19:50:00|15013.3|14983.3|15030.9|15000.9|15032.5|15002.5|15012|14982|0
1666986900000|2022-10-28 19:55:00|15031.2|15001.2|15022.1|14992.1|15031.2|15001.2|15013.8|14983.8|0
1666987200000|2022-10-28 20:00:00|15022.5|14992.5|15030.1|15000.1|15031.9|15001.9|15019.3|14989.3|0
1666987500000|2022-10-28 20:05:00|15030.6|15000.6|15026.2|14996.2|15030.7|15000.7|15025.7|14995.7|0
1666987800000|2022-10-28 20:10:00|15026.8|14996.8|15035|15005|15035|15005|15026|14996|0
1666988100000|2022-10-28 20:15:00|15034.8|15004.8|15044.9|15014.9|15047.8|15017.8|15034.2|15004.2|0
1666988400000|2022-10-28 20:20:00|15044.3|15014.3|15051.7|15021.7|15053.2|15023.2|15043.7|15013.7|0
1666988700000|2022-10-28 20:25:00|15052|15022|15052.3|15022.3|15053.2|15023.2|15044.4|15014.4|0
1666989000000|2022-10-28 20:30:00|15052.9|15022.9|15056|15026|15058.8|15028.8|15052.6|15022.6|0
1666989300000|2022-10-28 20:35:00|15056.3|15026.3|15063.8|15033.8|15063.8|15033.8|15054.4|15024.4|0
1666989600000|2022-10-28 20:40:00|15064.3|15034.3|15082.3|15052.3|15083.7|15053.7|15064.3|15034.3|0
1666989900000|2022-10-28 20:45:00|15084.9|15054.9|15081.4|15051.4|15086.3|15056.3|15079.7|15049.7|0
1666990200000|2022-10-28 20:50:00|15081.3|15051.3|15083.2|15053.2|15085.4|15055.4|15081.3|15051.3|0
1666990500000|2022-10-28 20:55:00|15083.5|15053.5|15079.2|15049.2|15084.1|15054.1|15079|15049|0
1667167200000|2022-10-30 22:00:00|15044.6|15014.6|15027.6|14997.6|15044.9|15014.9|15020.9|14990.9|0
1667167500000|2022-10-30 22:05:00|15027|14997|15031.7|15001.7|15032.1|15002.1|15019.5|14989.5|0
1667167800000|2022-10-30 22:10:00|15031.8|15001.8|15032.2|15002.2|15035|15005|15028.4|14998.4|0
1667168100000|2022-10-30 22:15:00|15032.8|15002.8|15014.5|14984.5|15037.7|15007.7|15014.1|14984.1|0
1667168400000|2022-10-30 22:20:00|15014.8|14984.8|15004.5|14974.5|15014.8|14984.8|14995.4|14965.4|0
1667168700000|2022-10-30 22:25:00|15004.8|14974.8|14988.5|14958.5|15006.5|14976.5|14988.1|14958.1|0
1667169000000|2022-10-30 22:30:00|14988.7|14958.7|14989.6|14959.6|14994.7|14964.7|14986.9|14956.9|0
1667169300000|2022-10-30 22:35:00|14988.4|14958.4|14987.1|14957.1|14989.5|14959.5|14984.8|14954.8|0
1667169600000|2022-10-30 22:40:00|14987.4|14957.4|14989.6|14959.6|14996.2|14966.2|14987.1|14957.1|0
1667169900000|2022-10-30 22:45:00|14989.3|14959.3|14994.4|14964.4|15002.4|14972.4|14988.9|14958.9|0
1667170200000|2022-10-30 22:50:00|14994.7|14964.7|14992.9|14962.9|14999.9|14969.9|14991.6|14961.6|0
1667170500000|2022-10-30 22:55:00|14992.3|14962.3|14993.7|14963.7|14994.2|14964.2|14990.4|14960.4|0
1667170800000|2022-10-30 23:00:00|14993.9|14963.9|14989.1|14959.1|14997.7|14967.7|14987.8|14957.8|0
1667171100000|2022-10-30 23:05:00|14989.3|14959.3|14988.7|14958.7|14995.2|14965.2|14987.5|14957.5|0
1667171400000|2022-10-30 23:10:00|14989|14959|14987.3|14957.3|14990|14960|14980.7|14950.7|0
1667171700000|2022-10-30 23:15:00|14987|14957|14994.7|14964.7|14997.7|14967.7|14986.7|14956.7|0
1667172000000|2022-10-30 23:20:00|15006.4|14976.4|15054|15024|15062.6|15032.6|15006.4|14976.4|0
1667172300000|2022-10-30 23:25:00|15054.6|15024.6|15047.2|15017.2|15055.5|15025.5|15047.2|15017.2|0
1667172600000|2022-10-30 23:30:00|15047.8|15017.8|15047|15017|15051.6|15021.6|15045.9|15015.9|0
1667172900000|2022-10-30 23:35:00|15046.4|15016.4|15052.6|15022.6|15054.4|15024.4|15045.7|15015.7|0
1667173200000|2022-10-30 23:40:00|15052.3|15022.3|15044.2|15014.2|15053.2|15023.2|15043.4|15013.4|0
1667173500000|2022-10-30 23:45:00|15043.7|15013.7|15031.9|15001.9|15045.5|15015.5|15031.3|15001.3|0
1667173800000|2022-10-30 23:50:00|15032.2|15002.2|15034.1|15004.1|15036|15006|15030.6|15000.6|0
1667174100000|2022-10-30 23:55:00|15034.7|15004.7|15037.1|15007.1|15039.2|15009.2|15033.4|15003.4|0
1667174400000|2022-10-31 00:00:00|15037.6|15007.6|15043.9|15013.9|15046|15016|15031.2|15001.2|0
1667174700000|2022-10-31 00:05:00|15043.6|15013.6|15042.3|15012.3|15047.4|15017.4|15041.7|15011.7|0
1667175000000|2022-10-31 00:10:00|15042.6|15012.6|15038.7|15008.7|15045.4|15015.4|15036.4|15006.4|0
1667175300000|2022-10-31 00:15:00|15039.3|15009.3|15038.6|15008.6|15041.7|15011.7|15038.6|15008.6|0
1667175600000|2022-10-31 00:20:00|15038.3|15008.3|15032.1|15002.1|15038.3|15008.3|15030.9|15000.9|0
1667175900000|2022-10-31 00:25:00|15031.8|15001.8|15032.2|15002.2|15033.7|15003.7|15027.2|14997.2|0
1667176200000|2022-10-31 00:30:00|15031.6|15001.6|15027.4|14997.4|15033|15003|15027.1|14997.1|0
1667176500000|2022-10-31 00:35:00|15027.6|14997.6|15023.2|14993.2|15027.9|14997.9|15021.8|14991.8|0
1667176800000|2022-10-31 00:40:00|15022.6|14992.6|15021.1|14991.1|15024.1|14994.1|15021.1|14991.1|0
1667177100000|2022-10-31 00:45:00|15021|14991|15019.6|14989.6|15021|14991|15013.3|14983.3|0
1667177400000|2022-10-31 00:50:00|15020.1|14990.1|15023|14993|15023|14993|15017.6|14987.6|0
1667177700000|2022-10-31 00:55:00|15023.5|14993.5|15025.4|14995.4|15029.1|14999.1|15019.3|14989.3|0
1667178000000|2022-10-31 01:00:00|15024.9|14994.9|15024.9|14994.9|15028.1|14998.1|15023.1|14993.1|0
1667178300000|2022-10-31 01:05:00|15025.1|14995.1|15021.8|14991.8|15028.3|14998.3|15021.3|14991.3|0
1667178600000|2022-10-31 01:10:00|15022.1|14992.1|14971.3|14941.3|15023.5|14993.5|14971.3|14941.3|0
1667178900000|2022-10-31 01:15:00|14971|14941|14812|14807|14971.3|14941.3|14755|14750|3339
1667179200000|2022-10-31 01:20:00|14811.5|14806.5|14774.5|14769.5|14828|14823|14739.5|14734.5|1712
1667179500000|2022-10-31 01:25:00|14775|14770|14746.5|14741.5|14796.5|14791.5|14745|14740|890
1667179800000|2022-10-31 01:30:00|14747.5|14742.5|14603.5|14598.5|14790|14785|14589|14584|7643
1667180100000|2022-10-31 01:35:00|14604|14599|14717|14712|14752|14747|14588|14583|5047
1667180400000|2022-10-31 01:40:00|14714.5|14709.5|14696|14691|14718.5|14713.5|14660.5|14655.5|3485
1667180700000|2022-10-31 01:45:00|14690.5|14685.5|14759|14754|14834|14829|14689.5|14684.5|5423
1667181000000|2022-10-31 01:50:00|14758.5|14753.5|14810.5|14805.5|14829|14824|14735.5|14730.5|3217
1667181300000|2022-10-31 01:55:00|14811|14806|14887.5|14882.5|14901.5|14896.5|14807.5|14802.5|3774
1667181600000|2022-10-31 02:00:00|14888|14883|14879.5|14874.5|14970.5|14965.5|14879|14874|3762
1667181900000|2022-10-31 02:05:00|14879|14874|14843.5|14838.5|14892|14887|14818.5|14813.5|3006
1667182200000|2022-10-31 02:10:00|14843|14838|14824|14819|14845.5|14840.5|14800.5|14795.5|2334
1667182500000|2022-10-31 02:15:00|14826|14821|14837.9|14832.9|14874.4|14869.4|14819.5|14814.5|2211
1667182800000|2022-10-31 02:20:00|14837.4|14832.4|14833.4|14828.4|14847.9|14842.9|14794.4|14789.4|1847
1667183100000|2022-10-31 02:25:00|14832.4|14827.4|14868.4|14863.4|14919.4|14914.4|14804.4|14799.4|2831
1667183400000|2022-10-31 02:30:00|14870.4|14865.4|14960.9|14955.9|15000.9|14995.9|14860.9|14855.9|3354
1667183700000|2022-10-31 02:35:00|14959.4|14954.4|14977.9|14972.9|15013.4|15008.4|14959.4|14954.4|2431
1667184000000|2022-10-31 02:40:00|14976.4|14971.4|14968.4|14963.4|15021.4|15016.4|14967.9|14962.9|1975
1667184300000|2022-10-31 02:45:00|14969.4|14964.4|14979.4|14974.4|14981.4|14976.4|14928.9|14923.9|2028
1667184600000|2022-10-31 02:50:00|14981.4|14976.4|14927.9|14922.9|14986.4|14981.4|14904.4|14899.4|1913
1667184900000|2022-10-31 02:55:00|14927.4|14922.4|14908.9|14903.9|14927.9|14922.9|14889.9|14884.9|1300
1667185200000|2022-10-31 03:00:00|14908.4|14903.4|14932.4|14927.4|14932.4|14927.4|14886.4|14881.4|1358
1667185500000|2022-10-31 03:05:00|14931.4|14926.4|14985.9|14980.9|14986.4|14981.4|14918.4|14913.4|1337
1667185800000|2022-10-31 03:10:00|14985.4|14980.4|14994.4|14989.4|15028.4|15023.4|14983.4|14978.4|2266
1667186100000|2022-10-31 03:15:00|14993.9|14988.9|14937.9|14932.9|14999.4|14994.4|14937.4|14932.4|1606
1667186400000|2022-10-31 03:20:00|14938.4|14933.4|14931.4|14926.4|14948.4|14943.4|14912.4|14907.4|1456
1667186700000|2022-10-31 03:25:00|14930.9|14925.9|14923.9|14918.9|14966.4|14961.4|14923.4|14918.4|1166
1667187000000|2022-10-31 03:30:00|14923.4|14918.4|14940.4|14935.4|14950.4|14945.4|14909.9|14904.9|961
1667187300000|2022-10-31 03:35:00|14939.9|14934.9|14933.9|14928.9|14960.9|14955.9|14918.4|14913.4|721
1667187600000|2022-10-31 03:40:00|14934.4|14929.4|14947.9|14942.9|14955.4|14950.4|14923.4|14918.4|612
1667187900000|2022-10-31 03:45:00|14946.4|14941.4|14971.4|14966.4|14979.4|14974.4|14945.9|14940.9|749
1667188200000|2022-10-31 03:50:00|14970.9|14965.9|14991.4|14986.4|14993.9|14988.9|14967.4|14962.4|685
1667188500000|2022-10-31 03:55:00|14991.9|14986.9|15002.4|14997.4|15014.9|15009.9|14986.4|14981.4|736
1667188800000|2022-10-31 04:00:00|15022.5|14992.5|15021.4|14991.4|15023.3|14993.3|15019.5|14989.5|0
1667189100000|2022-10-31 04:05:00|15021.1|14991.1|15018.9|14988.9|15024|14994|15018.9|14988.9|0
1667189400000|2022-10-31 04:10:00|15019.1|14989.1|15012.6|14982.6|15019.1|14989.1|15010.3|14980.3|0
1667189700000|2022-10-31 04:15:00|15012|14982|15009.6|14979.6|15012.6|14982.6|15008|14978|0
1667190000000|2022-10-31 04:20:00|15010.2|14980.2|15008|14978|15011.1|14981.1|15008|14978|0
1667190300000|2022-10-31 04:25:00|15008.2|14978.2|15008.7|14978.7|15009.5|14979.5|15006.3|14976.3|0
1667190600000|2022-10-31 04:30:00|15008.1|14978.1|15007|14977|15009.3|14979.3|15006.1|14976.1|0
1667190900000|2022-10-31 04:35:00|15007.6|14977.6|15008.5|14978.5|15011.3|14981.3|15006.4|14976.4|0
1667191200000|2022-10-31 04:40:00|15008.8|14978.8|15008.7|14978.7|15012.4|14982.4|15007.9|14977.9|0
1667191500000|2022-10-31 04:45:00|15009.3|14979.3|15003.4|14973.4|15009.8|14979.8|15003.4|14973.4|0
1667191800000|2022-10-31 04:50:00|15003.1|14973.1|15001.6|14971.6|15004.5|14974.5|15001.1|14971.1|0
1667192100000|2022-10-31 04:55:00|15001.4|14971.4|15001.6|14971.6|15002.8|14972.8|14999.9|14969.9|0
1667192400000|2022-10-31 05:00:00|15002.2|14972.2|15032.5|15027.5|15034.5|15029.5|14956.4|14951.4|3312
1667192700000|2022-10-31 05:05:00|15033|15028|15064.5|15059.5|15115|15110|15026|15021|3597
1667193000000|2022-10-31 05:10:00|15063.5|15058.5|15020|15015|15064.5|15059.5|15007.5|15002.5|1636
1667193300000|2022-10-31 05:15:00|15019.5|15014.5|15030|15025|15033|15028|15000.5|14995.5|1151
1667193600000|2022-10-31 05:20:00|15026.5|15021.5|14958.5|14953.5|15038.5|15033.5|14956|14951|1701
1667193900000|2022-10-31 05:25:00|14958|14953|14967|14962|14984.5|14979.5|14945.5|14940.5|1413
1667194200000|2022-10-31 05:30:00|14967.5|14962.5|14997.5|14992.5|15005|15000|14951|14946|1543
1667194500000|2022-10-31 05:35:00|15000.5|14995.5|14939.5|14934.5|15004.5|14999.5|14939.5|14934.5|1012
1667194800000|2022-10-31 05:40:00|14940.5|14935.5|14913.5|14908.5|14946|14941|14903.5|14898.5|1751
1667195100000|2022-10-31 05:45:00|14914|14909|14832.5|14827.5|14923.5|14918.5|14832.5|14827.5|2877
1667195400000|2022-10-31 05:50:00|14832|14827|14871.5|14866.5|14882.5|14877.5|14825.5|14820.5|1679
1667195700000|2022-10-31 05:55:00|14870.5|14865.5|14886.5|14881.5|14896.5|14891.5|14845.5|14840.5|1533
1667196000000|2022-10-31 06:00:00|14887.5|14882.5|14884|14879|14910|14905|14866.5|14861.5|1462
1667196300000|2022-10-31 06:05:00|14883.5|14878.5|14869.5|14864.5|14890.5|14885.5|14856|14851|930
1667196600000|2022-10-31 06:10:00|14871.5|14866.5|14833.5|14828.5|14871.5|14866.5|14823.5|14818.5|1452
1667196900000|2022-10-31 06:15:00|14830.5|14825.5|14845.5|14840.5|14878|14873|14830.5|14825.5|964
1667197200000|2022-10-31 06:20:00|14848.5|14843.5|14872.5|14867.5|14872.5|14867.5|14834|14829|632
1667197500000|2022-10-31 06:25:00|14874|14869|14867.5|14862.5|14884.5|14879.5|14862.5|14857.5|895
1667197800000|2022-10-31 06:30:00|14867|14862|14829.5|14824.5|14867|14862|14826|14821|855
1667198100000|2022-10-31 06:35:00|14829|14824|14834.5|14829.5|14856|14851|14807.5|14802.5|1098
1667198400000|2022-10-31 06:40:00|14833|14828|14831|14826|14836.5|14831.5|14811|14806|658
1667198700000|2022-10-31 06:45:00|14831.5|14826.5|14779.5|14774.5|14846|14841|14768|14763|3063
1667199000000|2022-10-31 06:50:00|14780|14775|14760.5|14755.5|14782.5|14777.5|14752|14747|2049
1667199300000|2022-10-31 06:55:00|14761|14756|14693.5|14688.5|14774|14769|14689|14684|2091
1667199600000|2022-10-31 07:00:00|14692.5|14687.5|14686.5|14681.5|14738|14733|14684.5|14679.5|1637
1667199900000|2022-10-31 07:05:00|14687|14682|14685.5|14680.5|14691.5|14686.5|14658.5|14653.5|1684
1667200200000|2022-10-31 07:10:00|14686.5|14681.5|14679.5|14674.5|14690.5|14685.5|14661.5|14656.5|1268
1667200500000|2022-10-31 07:15:00|14679|14674|14665|14660|14680.5|14675.5|14635.5|14630.5|1884
1667200800000|2022-10-31 07:20:00|14665.5|14660.5|14700.5|14695.5|14709|14704|14644.5|14639.5|1169
1667201100000|2022-10-31 07:25:00|14699.5|14694.5|14717.5|14712.5|14728|14723|14699|14694|1408
1667201400000|2022-10-31 07:30:00|14717|14712|14702|14697|14726.5|14721.5|14701|14696|1424
1667201700000|2022-10-31 07:35:00|14702.5|14697.5|14727|14722|14727.5|14722.5|14700.5|14695.5|860
1667202000000|2022-10-31 07:40:00|14725|14720|14732.5|14727.5|14769.5|14764.5|14721.5|14716.5|1201
1667202300000|2022-10-31 07:45:00|14734|14729|14712|14707|14734.5|14729.5|14709.5|14704.5|608
1667202600000|2022-10-31 07:50:00|14711.5|14706.5|14736.5|14731.5|14739|14734|14711|14706|915
1667202900000|2022-10-31 07:55:00|14736|14731|14720.5|14715.5|14737|14732|14715|14710|1368
1667203200000|2022-10-31 08:00:00|14724|14719|14694.5|14689.5|14746|14741|14683|14678|2007
1667203500000|2022-10-31 08:05:00|14694|14689|14623.5|14618.5|14694.5|14689.5|14587.5|14582.5|4287
1667203800000|2022-10-31 08:10:00|14625|14620|14634|14629|14644.5|14639.5|14608.5|14603.5|2291
1667204100000|2022-10-31 08:15:00|14634.5|14629.5|14622.5|14617.5|14653.5|14648.5|14615|14610|1262
1667204400000|2022-10-31 08:20:00|14623|14618|14623|14618|14641.5|14636.5|14619|14614|752
1667204700000|2022-10-31 08:25:00|14620.5|14615.5|14603.5|14598.5|14636.5|14631.5|14602|14597|1927
1667205000000|2022-10-31 08:30:00|14625.6|14595.6|14607.6|14577.6|14625.6|14595.6|14607.6|14577.6|0
1667205300000|2022-10-31 08:35:00|14607|14577|14611|14581|14611|14581|14596.8|14566.8|0
1667205600000|2022-10-31 08:40:00|14611.3|14581.3|14609.2|14579.2|14611.9|14581.9|14606.6|14576.6|0
1667205900000|2022-10-31 08:45:00|14608.6|14578.6|14607.4|14577.4|14608.6|14578.6|14603.1|14573.1|0
1667206200000|2022-10-31 08:50:00|14607.1|14577.1|14612.4|14582.4|14613.1|14583.1|14604.4|14574.4|0
1667206500000|2022-10-31 08:55:00|14612.1|14582.1|14625.3|14595.3|14625.3|14595.3|14612.1|14582.1|0
1667206800000|2022-10-31 09:00:00|14625.5|14595.5|14626.6|14596.6|14628.8|14598.8|14621.7|14591.7|0
1667207100000|2022-10-31 09:05:00|14626.1|14596.1|14625.8|14595.8|14629.1|14599.1|14623.2|14593.2|0
1667207400000|2022-10-31 09:10:00|14625.7|14595.7|14625.7|14595.7|14626.8|14596.8|14624|14594|0
1667207700000|2022-10-31 09:15:00|14627.3|14597.3|14619|14611|14630.5|14622.5|14601.5|14593.5|672
1667208000000|2022-10-31 09:20:00|14619.5|14611.5|14629.5|14621.5|14632.5|14624.5|14616|14608|439
1667208300000|2022-10-31 09:25:00|14630|14622|14632.5|14624.5|14635.5|14627.5|14622|14614|106
1667208600000|2022-10-31 09:30:00|14633|14625|14643|14635|14651|14643|14633|14625|127
1667208900000|2022-10-31 09:35:00|14643.5|14635.5|14640.5|14632.5|14647.5|14639.5|14634.5|14626.5|140
1667209200000|2022-10-31 09:40:00|14641|14633|14636.5|14628.5|14644|14636|14632.5|14624.5|75
1667209500000|2022-10-31 09:45:00|14637|14629|14643.5|14635.5|14646|14638|14636|14628|60
1667209800000|2022-10-31 09:50:00|14643|14635|14636.5|14628.5|14647|14639|14636.5|14628.5|47
1667210100000|2022-10-31 09:55:00|14637.5|14629.5|14638.5|14630.5|14640.5|14632.5|14633|14625|53
1667210400000|2022-10-31 10:00:00|14639|14631|14624|14616|14641.5|14633.5|14622.5|14614.5|141
1667210700000|2022-10-31 10:05:00|14624.5|14616.5|14648.5|14640.5|14652|14644|14624.5|14616.5|96
1667211000000|2022-10-31 10:10:00|14648|14640|14647.5|14639.5|14654.5|14646.5|14642|14634|62
1667211300000|2022-10-31 10:15:00|14647|14639|14649.5|14641.5|14654|14646|14642.5|14634.5|64
1667211600000|2022-10-31 10:20:00|14650|14642|14652.5|14644.5|14656|14648|14641.5|14633.5|71
1667211900000|2022-10-31 10:25:00|14652|14644|14641.5|14633.5|14653|14645|14640|14632|66
1667212200000|2022-10-31 10:30:00|14641|14633|14639.5|14631.5|14646|14638|14636|14628|35
1667212500000|2022-10-31 10:35:00|14639|14631|14642.5|14634.5|14647|14639|14637.5|14629.5|12
1667212800000|2022-10-31 10:40:00|14642|14634|14618.5|14610.5|14642.5|14634.5|14608|14600|278
1667213100000|2022-10-31 10:45:00|14617.5|14609.5|14609|14601|14617.5|14609.5|14608.5|14600.5|145
1667213400000|2022-10-31 10:50:00|14609.5|14601.5|14597.5|14589.5|14611.5|14603.5|14596|14588|230
1667213700000|2022-10-31 10:55:00|14598|14590|14609.5|14601.5|14612.5|14604.5|14598|14590|104
1667214000000|2022-10-31 11:00:00|14610|14602|14623.5|14615.5|14633.5|14625.5|14610|14602|76
1667214300000|2022-10-31 11:05:00|14623|14615|14629.5|14621.5|14633|14625|14620.5|14612.5|20
1667214600000|2022-10-31 11:10:00|14630|14622|14639.5|14631.5|14642.5|14634.5|14630|14622|103
1667214900000|2022-10-31 11:15:00|14640|14632|14645|14637|14649|14641|14637.5|14629.5|93
1667215200000|2022-10-31 11:20:00|14644.5|14636.5|14641|14633|14647|14639|14636.5|14628.5|44
1667215500000|2022-10-31 11:25:00|14641.5|14633.5|14653|14645|14653.5|14645.5|14641|14633|44
1667215800000|2022-10-31 11:30:00|14652.5|14644.5|14640.5|14632.5|14652.5|14644.5|14637.5|14629.5|54
1667216100000|2022-10-31 11:35:00|14641|14633|14637.5|14629.5|14642.5|14634.5|14632.5|14624.5|40
1667216400000|2022-10-31 11:40:00|14638|14630|14637.5|14629.5|14640.5|14632.5|14634|14626|31
1667216700000|2022-10-31 11:45:00|14637|14629|14636.5|14628.5|14642.5|14634.5|14633.5|14625.5|36
1667217000000|2022-10-31 11:50:00|14637|14629|14626|14618|14637.5|14629.5|14624|14616|48
1667217300000|2022-10-31 11:55:00|14626.5|14618.5|14637|14629|14639|14631|14623.5|14615.5|63
1667217600000|2022-10-31 12:00:00|14641|14633|14630|14622|14641|14633|14623.5|14615.5|76
1667217900000|2022-10-31 12:05:00|14629.5|14621.5|14627.5|14619.5|14630|14622|14621|14613|51
1667218200000|2022-10-31 12:10:00|14626.5|14618.5|14649.5|14641.5|14649.5|14641.5|14625|14617|128
1667218500000|2022-10-31 12:15:00|14650|14642|14649|14641|14659.5|14651.5|14647|14639|146
1667218800000|2022-10-31 12:20:00|14648.5|14640.5|14654|14646|14657|14649|14647|14639|74
1667219100000|2022-10-31 12:25:00|14654.5|14646.5|14649|14641|14659|14651|14649|14641|53
1667219400000|2022-10-31 12:30:00|14650.5|14642.5|14653.5|14645.5|14655.5|14647.5|14645.5|14637.5|105
1667219700000|2022-10-31 12:35:00|14654|14646|14646.5|14638.5|14654|14646|14643|14635|91
1667220000000|2022-10-31 12:40:00|14647|14639|14653.5|14645.5|14655|14647|14643.5|14635.5|48
1667220300000|2022-10-31 12:45:00|14653|14645|14644.5|14636.5|14654.5|14646.5|14644|14636|37
1667220600000|2022-10-31 12:50:00|14644|14636|14637.5|14629.5|14647|14639|14634.5|14626.5|38
1667220900000|2022-10-31 12:55:00|14638|14630|14638.5|14630.5|14640.5|14632.5|14629|14621|66
1667221200000|2022-10-31 13:00:00|14638|14630|14644|14636|14646.5|14638.5|14634.5|14626.5|46
1667221500000|2022-10-31 13:05:00|14644.5|14636.5|14653.5|14645.5|14655.5|14647.5|14643|14635|66
1667221800000|2022-10-31 13:10:00|14653|14645|14654.5|14646.5|14659.5|14651.5|14652|14644|40
1667222100000|2022-10-31 13:15:00|14654|14646|14656.5|14648.5|14661|14653|14652|14644|47
1667222400000|2022-10-31 13:20:00|14656|14648|14660.5|14652.5|14662.5|14654.5|14654.5|14646.5|45
1667222700000|2022-10-31 13:25:00|14660|14652|14672|14664|14680|14672|14649.5|14641.5|217
1667223000000|2022-10-31 13:30:00|14671.5|14663.5|14742|14734|14746.5|14738.5|14663.5|14655.5|912
1667223300000|2022-10-31 13:35:00|14742.5|14734.5|14735|14727|14751.5|14743.5|14700.5|14692.5|564
1667223600000|2022-10-31 13:40:00|14734|14726|14706.5|14698.5|14735.5|14727.5|14685.5|14677.5|328
1667223900000|2022-10-31 13:45:00|14706|14698|14672|14664|14706.5|14698.5|14663|14655|251
1667224200000|2022-10-31 13:50:00|14671.5|14663.5|14720|14712|14729|14721|14662.5|14654.5|301
1667224500000|2022-10-31 13:55:00|14721|14713|14745.5|14737.5|14750|14742|14706.5|14698.5|331
1667224800000|2022-10-31 14:00:00|14746|14738|14762.5|14754.5|14791|14783|14743|14735|687
1667225100000|2022-10-31 14:05:00|14762|14754|14727|14719|14764|14756|14725.5|14717.5|259
1667225400000|2022-10-31 14:10:00|14726.5|14718.5|14765|14757|14769.5|14761.5|14724.5|14716.5|398
1667225700000|2022-10-31 14:15:00|14764.5|14756.5|14763|14755|14781|14773|14759|14751|463
1667226000000|2022-10-31 14:20:00|14762.5|14754.5|14740|14732|14776|14768|14739|14731|178
1667226300000|2022-10-31 14:25:00|14739.5|14731.5|14754.5|14746.5|14758|14750|14727|14719|218
1667226600000|2022-10-31 14:30:00|14752.5|14744.5|14732|14724|14764|14756|14732|14724|195
1667226900000|2022-10-31 14:35:00|14731.5|14723.5|14733|14725|14738.5|14730.5|14722.5|14714.5|229
1667227200000|2022-10-31 14:40:00|14732|14724|14765|14757|14766|14758|14731|14723|242
1667227500000|2022-10-31 14:45:00|14765.5|14757.5|14773.5|14765.5|14792|14784|14759|14751|309
1667227800000|2022-10-31 14:50:00|14772.5|14764.5|14775.5|14767.5|14789|14781|14769.5|14761.5|143
1667228100000|2022-10-31 14:55:00|14773.5|14765.5|14789|14781|14792|14784|14757|14749|187
1667228400000|2022-10-31 15:00:00|14788.5|14780.5|14792.5|14784.5|14805|14797|14785.5|14777.5|290
1667228700000|2022-10-31 15:05:00|14791.5|14783.5|14796.5|14788.5|14807|14799|14781.5|14773.5|211
1667229000000|2022-10-31 15:10:00|14796|14788|14795|14787|14807.5|14799.5|14780|14772|297
1667229300000|2022-10-31 15:15:00|14795.5|14787.5|14781.5|14773.5|14801|14793|14780|14772|184
1667229600000|2022-10-31 15:20:00|14781|14773|14800.5|14792.5|14803.5|14795.5|14771|14763|225
1667229900000|2022-10-31 15:25:00|14800|14792|14804.5|14796.5|14811|14803|14796|14788|339
1667230200000|2022-10-31 15:30:00|14805|14797|14801|14793|14805.5|14797.5|14793.5|14785.5|135
1667230500000|2022-10-31 15:35:00|14800.5|14792.5|14793.5|14785.5|14803.5|14795.5|14791.5|14783.5|112
1667230800000|2022-10-31 15:40:00|14794|14786|14799.5|14791.5|14803.5|14795.5|14791|14783|75
1667231100000|2022-10-31 15:45:00|14800|14792|14803.5|14795.5|14805.5|14797.5|14783.5|14775.5|227
1667231400000|2022-10-31 15:50:00|14803|14795|14811|14803|14815|14807|14799.5|14791.5|233
1667231700000|2022-10-31 15:55:00|14810.5|14802.5|14773|14765|14815.5|14807.5|14759.5|14751.5|623
1667232000000|2022-10-31 16:00:00|14772.5|14764.5|14788.5|14780.5|14788.5|14780.5|14752.5|14744.5|302
1667232300000|2022-10-31 16:05:00|14788|14780|14765|14757|14791.5|14783.5|14764.5|14756.5|156
1667232600000|2022-10-31 16:10:00|14764.5|14756.5|14776|14768|14781|14773|14764.5|14756.5|176
1667232900000|2022-10-31 16:15:00|14776.5|14768.5|14783.5|14775.5|14796.5|14788.5|14774|14766|105
1667233200000|2022-10-31 16:20:00|14783|14775|14781.5|14773.5|14788.5|14780.5|14773.5|14765.5|148
1667233500000|2022-10-31 16:25:00|14781|14773|14774|14766|14786|14778|14771|14763|153
1667233800000|2022-10-31 16:30:00|14773.5|14765.5|14751.5|14743.5|14774.5|14766.5|14747.5|14739.5|134
1667234100000|2022-10-31 16:35:00|14751|14743|14749|14741|14758|14750|14738|14730|135
1667234400000|2022-10-31 16:40:00|14748.5|14740.5|14739.5|14731.5|14753.5|14745.5|14732|14724|92
1667234700000|2022-10-31 16:45:00|14740|14732|14738|14730|14742|14734|14731.5|14723.5|77
1667235000000|2022-10-31 16:50:00|14737.5|14729.5|14732.5|14724.5|14750|14742|14730.5|14722.5|79
1667235300000|2022-10-31 16:55:00|14733|14725|14745.5|14737.5|14749.5|14741.5|14731|14723|53
1667235600000|2022-10-31 17:00:00|14746.5|14738.5|14738|14730|14751|14743|14738|14730|42
1667235900000|2022-10-31 17:05:00|14737.5|14729.5|14752.5|14744.5|14754|14746|14731.5|14723.5|43
1667236200000|2022-10-31 17:10:00|14752|14744|14756.5|14748.5|14757|14749|14749|14741|61
1667236500000|2022-10-31 17:15:00|14756|14748|14770.5|14762.5|14771.5|14763.5|14750.5|14742.5|65
1667236800000|2022-10-31 17:20:00|14771|14763|14767|14759|14771|14763|14763.5|14755.5|28
1667237100000|2022-10-31 17:25:00|14766.5|14758.5|14771|14763|14772|14764|14755|14747|33
1667237400000|2022-10-31 17:30:00|14770.5|14762.5|14773.5|14765.5|14777.5|14769.5|14767.5|14759.5|84
1667237700000|2022-10-31 17:35:00|14774|14766|14770.5|14762.5|14776.5|14768.5|14768|14760|37
1667238000000|2022-10-31 17:40:00|14771|14763|14765.5|14757.5|14772.5|14764.5|14762|14754|27
1667238300000|2022-10-31 17:45:00|14766|14758|14751|14743|14766.5|14758.5|14750|14742|48
1667238600000|2022-10-31 17:50:00|14751.5|14743.5|14756|14748|14762|14754|14751|14743|51
1667238900000|2022-10-31 17:55:00|14756.5|14748.5|14764.5|14756.5|14769|14761|14755.5|14747.5|38
1667239200000|2022-10-31 18:00:00|14764|14756|14769|14761|14770|14762|14761.5|14753.5|32
1667239500000|2022-10-31 18:05:00|14768.5|14760.5|14750|14742|14768.5|14760.5|14750|14742|45
1667239800000|2022-10-31 18:10:00|14751|14743|14752|14744|14756|14748|14744|14736|48
1667240100000|2022-10-31 18:15:00|14751.5|14743.5|14758.5|14750.5|14760.5|14752.5|14749|14741|22
1667240400000|2022-10-31 18:20:00|14758|14750|14760.5|14752.5|14765.5|14757.5|14757|14749|37
1667240700000|2022-10-31 18:25:00|14761|14753|14765|14757|14774|14766|14759|14751|53
1667241000000|2022-10-31 18:30:00|14764.5|14756.5|14774.5|14766.5|14777.5|14769.5|14761.5|14753.5|41
1667241300000|2022-10-31 18:35:00|14772.5|14764.5|14781.5|14773.5|14785|14777|14770.5|14762.5|116
1667241600000|2022-10-31 18:40:00|14781|14773|14778|14770|14781.5|14773.5|14773.5|14765.5|18
1667241900000|2022-10-31 18:45:00|14777.5|14769.5|14761|14753|14780.5|14772.5|14759|14751|35
1667242200000|2022-10-31 18:50:00|14761.5|14753.5|14775.5|14767.5|14776.5|14768.5|14761|14753|46
1667242500000|2022-10-31 18:55:00|14775|14767|14766|14736|14777|14769|14750.5|14736|99
1667242800000|2022-10-31 19:00:00|14766.2|14736.2|14748.5|14718.5|14766.3|14736.3|14748.5|14718.5|0
1667243100000|2022-10-31 19:05:00|14748.4|14718.4|14727|14697|14757.9|14727.9|14723.6|14693.6|0
1667243400000|2022-10-31 19:10:00|14727.1|14697.1|14719.9|14689.9|14734.7|14704.7|14718.7|14688.7|0
1667243700000|2022-10-31 19:15:00|14719.8|14689.8|14721.3|14691.3|14721.4|14691.4|14712.7|14682.7|0
1667244000000|2022-10-31 19:20:00|14721.4|14691.4|14723.3|14693.3|14727.1|14697.1|14719.7|14689.7|0
1667244300000|2022-10-31 19:25:00|14723.1|14693.1|14737.7|14707.7|14737.9|14707.9|14723.1|14693.1|0
1667244600000|2022-10-31 19:30:00|14737.5|14707.5|14745.7|14715.7|14745.7|14715.7|14736.1|14706.1|0
1667244900000|2022-10-31 19:35:00|14745.6|14715.6|14760|14730|14760.5|14730.5|14745.3|14715.3|0
1667245200000|2022-10-31 19:40:00|14760.1|14730.1|14766.8|14736.8|14767.2|14737.2|14757.2|14727.2|0
1667245500000|2022-10-31 19:45:00|14766.7|14736.7|14755.5|14725.5|14769.8|14739.8|14753.2|14723.2|0
1667245800000|2022-10-31 19:50:00|14755.6|14725.6|14728.7|14698.7|14755.6|14725.6|14727.7|14697.7|0
1667246100000|2022-10-31 19:55:00|14729|14699|14714.4|14684.4|14729.3|14699.3|14703.3|14673.3|0
1667246400000|2022-10-31 20:00:00|14715|14685|14713.9|14683.9|14719.4|14689.4|14709.3|14679.3|0
1667246700000|2022-10-31 20:05:00|14713.3|14683.3|14720.5|14690.5|14723.7|14693.7|14713.3|14683.3|0
1667247000000|2022-10-31 20:10:00|14720.7|14690.7|14717.4|14687.4|14721|14691|14713.5|14683.5|0
1667247300000|2022-10-31 20:15:00|14717.7|14687.7|14723.8|14693.8|14725.4|14695.4|14716.9|14686.9|0
1667247600000|2022-10-31 20:20:00|14724.1|14694.1|14724.5|14694.5|14725.4|14695.4|14721.1|14691.1|0
1667247900000|2022-10-31 20:25:00|14723.9|14693.9|14722.5|14692.5|14725.1|14695.1|14720.8|14690.8|0
1667248200000|2022-10-31 20:30:00|14722|14692|14730.4|14700.4|14730.4|14700.4|14722|14692|0
1667248500000|2022-10-31 20:35:00|14730.9|14700.9|14732.1|14702.1|14732.6|14702.6|14730.4|14700.4|0
1667248800000|2022-10-31 20:40:00|14732.3|14702.3|14731.8|14701.8|14734.3|14704.3|14730.1|14700.1|0
1667249100000|2022-10-31 20:45:00|14732.1|14702.1|14732.2|14702.2|14733.8|14703.8|14730.4|14700.4|0
1667249400000|2022-10-31 20:50:00|14732.8|14702.8|14730.3|14700.3|14734.8|14704.8|14729.7|14699.7|0
1667249700000|2022-10-31 20:55:00|14730.6|14700.6|14728.1|14698.1|14730.6|14700.6|14725.1|14695.1|0
1667250000000|2022-10-31 21:00:00|14728.3|14698.3|14725.1|14695.1|14728.3|14698.3|14724.9|14694.9|0
1667250300000|2022-10-31 21:05:00|14725|14695|14724.8|14694.8|14726.9|14696.9|14724.6|14694.6|0
1667250600000|2022-10-31 21:10:00|14724.7|14694.7|14723.8|14693.8|14725|14695|14723.2|14693.2|0
1667250900000|2022-10-31 21:15:00|14724|14694|14716.3|14686.3|14724|14694|14716.3|14686.3|0
1667251200000|2022-10-31 21:20:00|14716.4|14686.4|14715.6|14685.6|14716.7|14686.7|14715.1|14685.1|0
1667251500000|2022-10-31 21:25:00|14715.8|14685.8|14716|14686|14716|14686|14715.5|14685.5|0
1667251800000|2022-10-31 21:30:00|14716.3|14686.3|14719.4|14689.4|14722|14692|14716.3|14686.3|0
1667252100000|2022-10-31 21:35:00|14719.3|14689.3|14719.8|14689.8|14719.8|14689.8|14719|14689|0
1667252400000|2022-10-31 21:40:00|14719.4|14689.4|14719.2|14689.2|14719.5|14689.5|14719.2|14689.2|0
1667252700000|2022-10-31 21:45:00|14719.1|14689.1|14719.5|14689.5|14719.5|14689.5|14718.7|14688.7|0
1667253000000|2022-10-31 21:50:00|14719.6|14689.6|14719.9|14689.9|14719.9|14689.9|14718.8|14688.8|0
1667253300000|2022-10-31 21:55:00|14719.8|14689.8|14720.5|14690.5|14720.5|14690.5|14719.6|14689.6|0
1667253600000|2022-10-31 22:00:00|14722.6|14692.6|14719.5|14689.5|14725.3|14695.3|14718.3|14688.3|0
1667253900000|2022-10-31 22:05:00|14718.9|14688.9|14719.2|14689.2|14721.4|14691.4|14717.7|14687.7|0
1667254200000|2022-10-31 22:10:00|14720.1|14690.1|14725.7|14695.7|14725.7|14695.7|14718.9|14688.9|0
1667254500000|2022-10-31 22:15:00|14726|14696|14727.1|14697.1|14730.2|14700.2|14724.5|14694.5|0
1667254800000|2022-10-31 22:20:00|14727.6|14697.6|14723.9|14693.9|14731.8|14701.8|14721.7|14691.7|0
1667255100000|2022-10-31 22:25:00|14723.3|14693.3|14723.7|14693.7|14724.5|14694.5|14722.5|14692.5|0
1667255400000|2022-10-31 22:30:00|14724.3|14694.3|14726.1|14696.1|14727.4|14697.4|14723.7|14693.7|0
1667255700000|2022-10-31 22:35:00|14725.6|14695.6|14725.5|14695.5|14725.6|14695.6|14724.3|14694.3|0
1667256000000|2022-10-31 22:40:00|14725.2|14695.2|14725.5|14695.5|14726.1|14696.1|14723.1|14693.1|0
1667256300000|2022-10-31 22:45:00|14725.8|14695.8|14725.2|14695.2|14726.1|14696.1|14724.7|14694.7|0
1667256600000|2022-10-31 22:50:00|14724.7|14694.7|14723.7|14693.7|14726.1|14696.1|14723|14693|0
1667256900000|2022-10-31 22:55:00|14723.1|14693.1|14721.8|14691.8|14723.7|14693.7|14720.6|14690.6|0
1667257200000|2022-10-31 23:00:00|14722.9|14692.9|14728.1|14698.1|14729.2|14699.2|14721.8|14691.8|0
1667257500000|2022-10-31 23:05:00|14728.3|14698.3|14732.8|14702.8|14734.1|14704.1|14728.3|14698.3|0
1667257800000|2022-10-31 23:10:00|14732.2|14702.2|14735.4|14705.4|14735.4|14705.4|14731.6|14701.6|0
1667258100000|2022-10-31 23:15:00|14736|14706|14734.5|14704.5|14737.3|14707.3|14733.6|14703.6|0
1667258400000|2022-10-31 23:20:00|14734.7|14704.7|14734.4|14704.4|14735.1|14705.1|14733.2|14703.2|0
1667258700000|2022-10-31 23:25:00|14733.9|14703.9|14735.7|14705.7|14735.7|14705.7|14733.2|14703.2|0
1667259000000|2022-10-31 23:30:00|14736.2|14706.2|14736.1|14706.1|14738.2|14708.2|14733.6|14703.6|0
1667259300000|2022-10-31 23:35:00|14735.5|14705.5|14732.6|14702.6|14736.3|14706.3|14731.3|14701.3|0
1667259600000|2022-10-31 23:40:00|14733.1|14703.1|14734.9|14704.9|14735.5|14705.5|14733|14703|0
1667259900000|2022-10-31 23:45:00|14735.1|14705.1|14735.5|14705.5|14738.6|14708.6|14735.1|14705.1|0
1667260200000|2022-10-31 23:50:00|14735.8|14705.8|14732.5|14702.5|14736.1|14706.1|14732.5|14702.5|0
1667260500000|2022-10-31 23:55:00|14733|14703|14730.6|14700.6|14735.2|14705.2|14730.6|14700.6|0
1667260800000|2022-11-01 00:00:00|14731.2|14701.2|14723.5|14693.5|14731.8|14701.8|14721.6|14691.6|0
1667261100000|2022-11-01 00:05:00|14723.4|14693.4|14727.8|14697.8|14728.4|14698.4|14720.7|14690.7|0
1667261400000|2022-11-01 00:10:00|14727.5|14697.5|14728.3|14698.3|14730.2|14700.2|14726.9|14696.9|0
1667261700000|2022-11-01 00:15:00|14728.9|14698.9|14727.1|14697.1|14730.8|14700.8|14726.5|14696.5|0
1667262000000|2022-11-01 00:20:00|14726.5|14696.5|14729.5|14699.5|14731.2|14701.2|14724|14694|0
1667262300000|2022-11-01 00:25:00|14729.4|14699.4|14732.1|14702.1|14732.7|14702.7|14728.1|14698.1|0
1667262600000|2022-11-01 00:30:00|14732.7|14702.7|14736.2|14706.2|14736.8|14706.8|14731.6|14701.6|0
1667262900000|2022-11-01 00:35:00|14736.3|14706.3|14735.1|14705.1|14737.8|14707.8|14735.1|14705.1|0
1667263200000|2022-11-01 00:40:00|14734.5|14704.5|14733.2|14703.2|14736.6|14706.6|14732.7|14702.7|0
1667263500000|2022-11-01 00:45:00|14733.8|14703.8|14755.1|14725.1|14755.7|14725.7|14732.1|14702.1|0
1667263800000|2022-11-01 00:50:00|14754.9|14724.9|14763.8|14733.8|14765.2|14735.2|14754.6|14724.6|0
1667264100000|2022-11-01 00:55:00|14763.5|14733.5|14761|14731|14763.8|14733.8|14759.6|14729.6|0
1667264400000|2022-11-01 01:00:00|14761.5|14731.5|14762.1|14732.1|14764.4|14734.4|14761|14731|0
1667264700000|2022-11-01 01:05:00|14762.4|14732.4|14779.4|14749.4|14779.9|14749.9|14759.6|14729.6|0
1667265000000|2022-11-01 01:10:00|14779.1|14749.1|14788.2|14758.2|14788.8|14758.8|14777.4|14747.4|0
1667265300000|2022-11-01 01:15:00|14788.8|14758.8|14840|14835|14850|14845|14787|14758.8|2136
1667265600000|2022-11-01 01:20:00|14840.5|14835.5|14800.4|14795.4|14858.5|14853.5|14800.4|14795.4|1750
1667265900000|2022-11-01 01:25:00|14799.9|14794.9|14858.9|14853.9|14860.9|14855.9|14799.9|14794.9|923
1667266200000|2022-11-01 01:30:00|14858.4|14853.4|14941.4|14936.4|15004.4|14999.4|14855.4|14850.4|7530
1667266500000|2022-11-01 01:35:00|14943.9|14938.9|14927.4|14922.4|14947.4|14942.4|14894.4|14889.4|3630
1667266800000|2022-11-01 01:40:00|14923.9|14918.9|14867.9|14862.9|14954.4|14949.4|14867.4|14862.4|3324
1667267100000|2022-11-01 01:45:00|14868.4|14863.4|14893.4|14888.4|14928.4|14923.4|14862.4|14857.4|2297
1667267400000|2022-11-01 01:50:00|14894.4|14889.4|14958.4|14953.4|14968.4|14963.4|14894.4|14889.4|2533
1667267700000|2022-11-01 01:55:00|14957.9|14952.9|15029.4|15024.4|15037.4|15032.4|14957.9|14952.9|3486
1667268000000|2022-11-01 02:00:00|15030.9|15025.9|15084.4|15079.4|15090.4|15085.4|15028.9|15023.9|3563
1667268300000|2022-11-01 02:05:00|15083.9|15078.9|15097.9|15092.9|15103.9|15098.9|15043.4|15038.4|3642
1667268600000|2022-11-01 02:10:00|15098.9|15093.9|15149.4|15144.4|15157.4|15152.4|15077.4|15072.4|4146
1667268900000|2022-11-01 02:15:00|15147.4|15142.4|15113.4|15108.4|15154.4|15149.4|15077.4|15072.4|3102
1667269200000|2022-11-01 02:20:00|15114.4|15109.4|15132.9|15127.9|15147.9|15142.9|15112.4|15107.4|1801
1667269500000|2022-11-01 02:25:00|15132.4|15127.4|15150.9|15145.9|15160.4|15155.4|15122.9|15117.9|2079
1667269800000|2022-11-01 02:30:00|15150.4|15145.4|15176.9|15171.9|15186.4|15181.4|15128.9|15123.9|2762
1667270100000|2022-11-01 02:35:00|15177.4|15172.4|15223.4|15218.4|15234.4|15229.4|15176.4|15171.4|3521
1667270400000|2022-11-01 02:40:00|15223.9|15218.9|15215.9|15210.9|15228.9|15223.9|15200.9|15195.9|2004
1667270700000|2022-11-01 02:45:00|15214.9|15209.9|15239.4|15234.4|15259.4|15254.4|15212.4|15207.4|1983
1667271000000|2022-11-01 02:50:00|15240.4|15235.4|15253.4|15248.4|15291.9|15286.9|15230.4|15225.4|2179
1667271300000|2022-11-01 02:55:00|15255.4|15250.4|15172.4|15167.4|15255.4|15250.4|15169.4|15164.4|3775
1667271600000|2022-11-01 03:00:00|15174.4|15169.4|15167.4|15162.4|15189.9|15184.9|15164.4|15159.4|1453
1667271900000|2022-11-01 03:05:00|15166.9|15161.9|15170.9|15165.9|15173.9|15168.9|15131.9|15126.9|2122
1667272200000|2022-11-01 03:10:00|15170.4|15165.4|15124.9|15119.9|15170.4|15165.4|15115.9|15110.9|1854
1667272500000|2022-11-01 03:15:00|15125.4|15120.4|15131.9|15126.9|15156.4|15151.4|15122.4|15117.4|1154
1667272800000|2022-11-01 03:20:00|15132.4|15127.4|15141.4|15136.4|15151.9|15146.9|15119.4|15114.4|1300
1667273100000|2022-11-01 03:25:00|15140.9|15135.9|15105.4|15100.4|15140.9|15135.9|15099.9|15094.9|1393
1667273400000|2022-11-01 03:30:00|15104.4|15099.4|15081.9|15076.9|15113.4|15108.4|15067.4|15062.4|1930
1667273700000|2022-11-01 03:35:00|15084.4|15079.4|15074.4|15069.4|15087.4|15082.4|15050.4|15045.4|1923
1667274000000|2022-11-01 03:40:00|15073.9|15068.9|15052.9|15047.9|15074.4|15069.4|15051.4|15046.4|758
1667274300000|2022-11-01 03:45:00|15052.4|15047.4|15026.9|15021.9|15052.4|15047.4|15009.9|15004.9|1750
1667274600000|2022-11-01 03:50:00|15026.4|15021.4|15050.4|15045.4|15053.4|15048.4|15003.4|14998.4|1481
1667274900000|2022-11-01 03:55:00|15047.9|15042.9|15033.4|15028.4|15051.4|15046.4|15017.4|15012.4|1113
1667275200000|2022-11-01 04:00:00|15040.5|15010.5|15031.5|15001.5|15040.5|15010.5|15029.3|14999.3|1
1667275500000|2022-11-01 04:05:00|15031.4|15001.4|15035.4|15005.4|15035.4|15005.4|15028.8|14998.8|0
1667275800000|2022-11-01 04:10:00|15035.7|15005.7|15033.6|15003.6|15036.1|15006.1|15031|15001|0
1667276100000|2022-11-01 04:15:00|15033.5|15003.5|15033.8|15003.8|15034|15004|15030.6|15000.6|0
1667276400000|2022-11-01 04:20:00|15034.1|15004.1|15038.3|15008.3|15039|15009|15034.1|15004.1|0
1667276700000|2022-11-01 04:25:00|15038.6|15008.6|15036.2|15006.2|15040|15010|15035.4|15005.4|0
1667277000000|2022-11-01 04:30:00|15036.1|15006.1|15042.4|15012.4|15043|15013|15033.6|15003.6|0
1667277300000|2022-11-01 04:35:00|15043|15013|15045.4|15015.4|15046.2|15016.2|15043|15013|0
1667277600000|2022-11-01 04:40:00|15045.8|15015.8|15048|15018|15048|15018|15044.6|15014.6|0
1667277900000|2022-11-01 04:45:00|15047.7|15017.7|15046.7|15016.7|15048.7|15018.7|15046.1|15016.1|0
1667278200000|2022-11-01 04:50:00|15046.4|15016.4|15045|15015|15047.2|15017.2|15045|15015|0
1667278500000|2022-11-01 04:55:00|15044.7|15014.7|15038.2|15008.2|15045.5|15015.5|15037.4|15007.4|0
1667278800000|2022-11-01 05:00:00|15038.8|15008.8|15099.9|15094.9|15101.4|15096.4|14986.4|14981.4|2890
1667279100000|2022-11-01 05:05:00|15099.4|15094.4|15167.4|15162.4|15169.9|15164.9|15091.9|15086.9|3016
1667279400000|2022-11-01 05:10:00|15166.9|15161.9|15185.9|15180.9|15200.9|15195.9|15164.9|15159.9|2693
1667279700000|2022-11-01 05:15:00|15186.4|15181.4|15202.4|15197.4|15218.4|15213.4|15151.4|15146.4|2153
1667280000000|2022-11-01 05:20:00|15202.9|15197.9|15200.4|15195.4|15221.4|15216.4|15187.9|15182.9|1396
1667280300000|2022-11-01 05:25:00|15200.9|15195.9|15154.4|15149.4|15210.4|15205.4|15144.9|15139.9|1946
1667280600000|2022-11-01 05:30:00|15153.9|15148.9|15124.4|15119.4|15158.9|15153.9|15118.9|15113.9|1580
1667280900000|2022-11-01 05:35:00|15126.4|15121.4|15224.9|15219.9|15228.9|15223.9|15125.4|15120.4|1886
1667281200000|2022-11-01 05:40:00|15225.9|15220.9|15244.9|15239.9|15250.9|15245.9|15213.4|15208.4|1532
1667281500000|2022-11-01 05:45:00|15244.4|15239.4|15277.9|15272.9|15287.4|15282.4|15232.4|15227.4|2139
1667281800000|2022-11-01 05:50:00|15278.4|15273.4|15313.4|15308.4|15314.9|15309.9|15277.9|15272.9|2503
1667282100000|2022-11-01 05:55:00|15313.9|15308.9|15272.9|15267.9|15333.4|15328.4|15271.4|15266.4|3681
1667282400000|2022-11-01 06:00:00|15271.4|15266.4|15317.4|15312.4|15318.4|15313.4|15267.9|15262.9|1661
1667282700000|2022-11-01 06:05:00|15315.4|15310.4|15371.9|15366.9|15382.4|15377.4|15313.4|15308.4|3123
1667283000000|2022-11-01 06:10:00|15372.4|15367.4|15361.4|15356.4|15387.4|15382.4|15334.9|15329.9|2875
1667283300000|2022-11-01 06:15:00|15363.4|15358.4|15386.4|15381.4|15386.4|15381.4|15346.4|15341.4|1887
1667283600000|2022-11-01 06:20:00|15385.4|15380.4|15438.9|15433.9|15439.9|15434.9|15381.9|15376.9|2606
1667283900000|2022-11-01 06:25:00|15439.4|15434.4|15453.4|15448.4|15471.9|15466.9|15404.4|15399.4|2673
1667284200000|2022-11-01 06:30:00|15454.9|15449.9|15459.4|15454.4|15495.9|15490.9|15432.4|15427.4|2947
1667284500000|2022-11-01 06:35:00|15460.4|15455.4|15455.9|15450.9|15479.4|15474.4|15430.9|15425.9|2386
1667284800000|2022-11-01 06:40:00|15455.4|15450.4|15500.9|15495.9|15513.4|15508.4|15451.9|15446.9|2298
1667285100000|2022-11-01 06:45:00|15499.9|15494.9|15573.9|15568.9|15575.4|15570.4|15495.4|15490.4|3356
1667285400000|2022-11-01 06:50:00|15574.4|15569.4|15503.9|15498.9|15579.9|15574.9|15492.4|15487.4|4268
1667285700000|2022-11-01 06:55:00|15505.4|15500.4|15536.9|15531.9|15542.4|15537.4|15484.9|15479.9|2090
1667286000000|2022-11-01 07:00:00|15536.4|15531.4|15487.9|15482.9|15538.4|15533.4|15486.4|15481.4|2512
1667286300000|2022-11-01 07:05:00|15490.9|15485.9|15551.4|15546.4|15558.4|15553.4|15483.4|15478.4|1630
1667286600000|2022-11-01 07:10:00|15551.9|15546.9|15600.9|15595.9|15607.9|15602.9|15532.4|15527.4|2380
1667286900000|2022-11-01 07:15:00|15600.4|15595.4|15601.4|15596.4|15611.4|15606.4|15552.4|15547.4|2208
1667287200000|2022-11-01 07:20:00|15600.4|15595.4|15389.9|15384.9|15618.4|15613.4|15386.4|15381.4|5728
1667287500000|2022-11-01 07:25:00|15389.4|15384.4|15281.4|15276.4|15430.4|15425.4|15273.4|15268.4|10882
1667287800000|2022-11-01 07:30:00|15277.9|15272.9|15331.4|15326.4|15346.4|15341.4|15275.9|15270.9|4932
1667288100000|2022-11-01 07:35:00|15330.4|15325.4|15379.4|15374.4|15420.9|15415.9|15326.9|15321.9|3345
1667288400000|2022-11-01 07:40:00|15377.9|15372.9|15406.4|15401.4|15424.4|15419.4|15371.4|15366.4|1858
1667288700000|2022-11-01 07:45:00|15405.9|15400.9|15459.4|15454.4|15466.9|15461.9|15404.4|15399.4|1926
1667289000000|2022-11-01 07:50:00|15459.9|15454.9|15381.4|15376.4|15459.9|15454.9|15380.4|15375.4|2100
1667289300000|2022-11-01 07:55:00|15382.4|15377.4|15404.4|15399.4|15405.9|15400.9|15353.4|15348.4|2238
1667289600000|2022-11-01 08:00:00|15403.4|15398.4|15423.4|15418.4|15429.4|15424.4|15390.4|15385.4|2365
1667289900000|2022-11-01 08:05:00|15422.4|15417.4|15467.9|15462.9|15468.4|15463.4|15422.4|15417.4|3243
1667290200000|2022-11-01 08:10:00|15470.4|15465.4|15448.4|15443.4|15470.9|15465.9|15443.9|15438.9|1906
1667290500000|2022-11-01 08:15:00|15445.9|15440.9|15442.4|15437.4|15451.4|15446.4|15428.9|15423.9|960
1667290800000|2022-11-01 08:20:00|15440.9|15435.9|15414.9|15409.9|15455.4|15450.4|15407.4|15402.4|793
1667291100000|2022-11-01 08:25:00|15415.4|15410.4|15428.4|15423.4|15442.4|15437.4|15407.4|15402.4|2203
1667291400000|2022-11-01 08:30:00|15442.2|15412.2|15436.8|15406.8|15449.3|15419.3|15436.8|15406.8|0
1667291700000|2022-11-01 08:35:00|15437.1|15407.1|15455.2|15425.2|15461|15431|15437.1|15407.1|0
1667292000000|2022-11-01 08:40:00|15455.3|15425.3|15457|15427|15460.3|15430.3|15454.7|15424.7|0
1667292300000|2022-11-01 08:45:00|15456.5|15426.5|15457.5|15427.5|15460.9|15430.9|15454.9|15424.9|0
1667292600000|2022-11-01 08:50:00|15457|15427|15452.5|15422.5|15462.1|15432.1|15451.9|15421.9|0
1667292900000|2022-11-01 08:55:00|15452.4|15422.4|15449.4|15419.4|15458.5|15428.5|15448.5|15418.5|0
1667293200000|2022-11-01 09:00:00|15449.7|15419.7|15424.9|15394.9|15449.7|15419.7|15420.1|15390.1|0
1667293500000|2022-11-01 09:05:00|15425.2|15395.2|15420.1|15390.1|15429.7|15399.7|15419.4|15389.4|0
1667293800000|2022-11-01 09:10:00|15420.4|15390.4|15430.4|15400.4|15431.7|15401.7|15420.1|15390.1|0
1667294100000|2022-11-01 09:15:00|15424.4|15416.4|15417.4|15409.4|15424.4|15416.4|15389.4|15381.4|1176
1667294400000|2022-11-01 09:20:00|15418.4|15410.4|15407.9|15399.9|15427.4|15419.4|15407.4|15399.4|178
1667294700000|2022-11-01 09:25:00|15408.4|15400.4|15408.4|15400.4|15411.4|15403.4|15401.4|15393.4|240
1667295000000|2022-11-01 09:30:00|15408.9|15400.9|15425.4|15417.4|15427.9|15419.9|15405.9|15397.9|159
1667295300000|2022-11-01 09:35:00|15425.9|15417.9|15443.9|15435.9|15443.9|15435.9|15420.4|15412.4|202
1667295600000|2022-11-01 09:40:00|15444.4|15436.4|15438.4|15430.4|15452.9|15444.9|15434.9|15426.9|153
1667295900000|2022-11-01 09:45:00|15437.9|15429.9|15438.9|15430.9|15442.9|15434.9|15431.9|15423.9|129
1667296200000|2022-11-01 09:50:00|15439.4|15431.4|15438.4|15430.4|15441.9|15433.9|15430.4|15422.4|99
1667296500000|2022-11-01 09:55:00|15438.9|15430.9|15438.9|15430.9|15444.9|15436.9|15435.4|15427.4|57
1667296800000|2022-11-01 10:00:00|15438.4|15430.4|15433.9|15425.9|15446.4|15438.4|15433.9|15425.9|69
1667297100000|2022-11-01 10:05:00|15434.4|15426.4|15442.4|15434.4|15443.4|15435.4|15428.4|15420.4|76
1667297400000|2022-11-01 10:10:00|15443.4|15435.4|15443.4|15435.4|15454.9|15446.9|15439.9|15431.9|126
1667297700000|2022-11-01 10:15:00|15443.9|15435.9|15432.9|15424.9|15444.4|15436.4|15430.9|15422.9|56
1667298000000|2022-11-01 10:20:00|15434.4|15426.4|15445.9|15437.9|15452.9|15444.9|15431.4|15423.4|142
1667298300000|2022-11-01 10:25:00|15446.4|15438.4|15447.9|15439.9|15457.9|15449.9|15443.4|15435.4|158
1667298600000|2022-11-01 10:30:00|15446.4|15438.4|15462.4|15454.4|15462.4|15454.4|15442.4|15434.4|115
1667298900000|2022-11-01 10:35:00|15461.9|15453.9|15458.4|15450.4|15469.9|15461.9|15457.4|15449.4|150
1667299200000|2022-11-01 10:40:00|15458.9|15450.9|15444.9|15436.9|15459.9|15451.9|15444.9|15436.9|94
1667299500000|2022-11-01 10:45:00|15445.4|15437.4|15438.9|15430.9|15447.4|15439.4|15437.4|15429.4|88
1667299800000|2022-11-01 10:50:00|15438.4|15430.4|15442.9|15434.9|15442.9|15434.9|15434.9|15426.9|39
1667300100000|2022-11-01 10:55:00|15443.4|15435.4|15437.9|15429.9|15447.9|15439.9|15431.4|15423.4|140
1667300400000|2022-11-01 11:00:00|15437.4|15429.4|15433.9|15425.9|15438.4|15430.4|15427.4|15419.4|97
1667300700000|2022-11-01 11:05:00|15434.4|15426.4|15444.4|15436.4|15452.4|15444.4|15432.4|15424.4|107
1667301000000|2022-11-01 11:10:00|15443.9|15435.9|15431.4|15423.4|15444.4|15436.4|15422.9|15414.9|115
1667301300000|2022-11-01 11:15:00|15430.9|15422.9|15428.4|15420.4|15434.4|15426.4|15422.9|15414.9|97
1667301600000|2022-11-01 11:20:00|15428.9|15420.9|15430.9|15422.9|15434.9|15426.9|15426.4|15418.4|68
1667301900000|2022-11-01 11:25:00|15431.4|15423.4|15435.4|15427.4|15435.9|15427.9|15426.4|15418.4|59
1667302200000|2022-11-01 11:30:00|15434.9|15426.9|15448.4|15440.4|15453.4|15445.4|15433.9|15425.9|113
1667302500000|2022-11-01 11:35:00|15449.4|15441.4|15429.4|15421.4|15449.4|15441.4|15429.4|15421.4|82
1667302800000|2022-11-01 11:40:00|15429.9|15421.9|15440.9|15432.9|15440.9|15432.9|15428.4|15420.4|78
1667303100000|2022-11-01 11:45:00|15441.4|15433.4|15437.4|15429.4|15442.4|15434.4|15430.9|15422.9|59
1667303400000|2022-11-01 11:50:00|15436.9|15428.9|15434.9|15426.9|15439.4|15431.4|15432.9|15424.9|14
1667303700000|2022-11-01 11:55:00|15434.4|15426.4|15430.9|15422.9|15443.4|15435.4|15429.9|15421.9|36
1667304000000|2022-11-01 12:00:00|15432.9|15424.9|15422.9|15414.9|15469.9|15461.9|15418.4|15410.4|348
1667304300000|2022-11-01 12:05:00|15423.4|15415.4|15422.4|15414.4|15431.4|15423.4|15418.4|15410.4|111
1667304600000|2022-11-01 12:10:00|15422.9|15414.9|15434.9|15426.9|15445.9|15437.9|15419.4|15411.4|134
1667304900000|2022-11-01 12:15:00|15435.4|15427.4|15464.9|15456.9|15468.9|15460.9|15434.9|15426.9|197
1667305200000|2022-11-01 12:20:00|15464.4|15456.4|15468.9|15460.9|15478.4|15470.4|15453.4|15445.4|167
1667305500000|2022-11-01 12:25:00|15468.4|15460.4|15465.9|15457.9|15471.4|15463.4|15455.4|15447.4|140
1667305800000|2022-11-01 12:30:00|15466.4|15458.4|15474.9|15466.9|15480.9|15472.9|15465.9|15457.9|133
1667306100000|2022-11-01 12:35:00|15474.4|15466.4|15473.9|15465.9|15480.9|15472.9|15472.4|15464.4|78
1667306400000|2022-11-01 12:40:00|15474.4|15466.4|15475.9|15467.9|15479.9|15471.9|15471.4|15463.4|106
1667306700000|2022-11-01 12:45:00|15476.4|15468.4|15476.4|15468.4|15480.9|15472.9|15472.9|15464.9|59
1667307000000|2022-11-01 12:50:00|15475.9|15467.9|15466.4|15458.4|15485.9|15477.9|15465.9|15457.9|121
1667307300000|2022-11-01 12:55:00|15465.4|15457.4|15488.4|15480.4|15489.4|15481.4|15462.9|15454.9|202
1667307600000|2022-11-01 13:00:00|15487.9|15479.9|15481.9|15473.9|15491.9|15483.9|15478.9|15470.9|206
1667307900000|2022-11-01 13:05:00|15482.4|15474.4|15478.9|15470.9|15491.9|15483.9|15476.4|15468.4|256
1667308200000|2022-11-01 13:10:00|15478.4|15470.4|15485.9|15477.9|15490.4|15482.4|15475.4|15467.4|127
1667308500000|2022-11-01 13:15:00|15485.4|15477.4|15497.9|15489.9|15507.4|15499.4|15484.9|15476.9|187
1667308800000|2022-11-01 13:20:00|15497.4|15489.4|15478.4|15470.4|15498.9|15490.9|15477.4|15469.4|163
1667309100000|2022-11-01 13:25:00|15476.9|15468.9|15476.4|15468.4|15481.9|15473.9|15463.9|15455.9|256
1667309400000|2022-11-01 13:30:00|15476.9|15468.9|15459.4|15451.4|15530.4|15522.4|15451.4|15443.4|1228
1667309700000|2022-11-01 13:35:00|15461.4|15453.4|15466.9|15458.9|15469.4|15461.4|15425.9|15417.9|567
1667310000000|2022-11-01 13:40:00|15466.4|15458.4|15470.9|15462.9|15483.4|15475.4|15449.9|15441.9|358
1667310300000|2022-11-01 13:45:00|15469.9|15461.9|15425.9|15417.9|15470.9|15462.9|15412.4|15404.4|572
1667310600000|2022-11-01 13:50:00|15425.4|15417.4|15440.9|15432.9|15448.4|15440.4|15403.4|15395.4|613
1667310900000|2022-11-01 13:55:00|15441.4|15433.4|15439.4|15431.4|15448.9|15440.9|15431.4|15423.4|184
1667311200000|2022-11-01 14:00:00|15440.9|15432.9|15361.9|15353.9|15445.4|15437.4|15358.9|15350.9|851
1667311500000|2022-11-01 14:05:00|15360.9|15352.9|15312.4|15304.4|15368.4|15360.4|15306.9|15298.9|920
1667311800000|2022-11-01 14:10:00|15311.9|15303.9|15342.4|15334.4|15342.4|15334.4|15301.9|15293.9|657
1667312100000|2022-11-01 14:15:00|15342.9|15334.9|15360.4|15352.4|15389.9|15381.9|15336.4|15328.4|444
1667312400000|2022-11-01 14:20:00|15359.9|15351.9|15397.4|15389.4|15424.9|15416.9|15335.9|15327.9|656
1667312700000|2022-11-01 14:25:00|15396.9|15388.9|15390.9|15382.9|15398.4|15390.4|15358.9|15350.9|324
1667313000000|2022-11-01 14:30:00|15391.4|15383.4|15421.9|15413.9|15421.9|15413.9|15370.9|15362.9|390
1667313300000|2022-11-01 14:35:00|15421.4|15413.4|15374.9|15366.9|15425.9|15417.9|15372.9|15364.9|321
1667313600000|2022-11-01 14:40:00|15374.4|15366.4|15346.9|15338.9|15374.9|15366.9|15330.9|15322.9|635
1667313900000|2022-11-01 14:45:00|15346.4|15338.4|15336.9|15328.9|15361.4|15353.4|15328.9|15320.9|543
1667314200000|2022-11-01 14:50:00|15336.4|15328.4|15354.9|15346.9|15354.9|15346.9|15327.4|15319.4|206
1667314500000|2022-11-01 14:55:00|15354.4|15346.4|15341.4|15333.4|15362.9|15354.9|15323.4|15315.4|278
1667314800000|2022-11-01 15:00:00|15341.9|15333.9|15366.9|15358.9|15370.4|15362.4|15333.4|15325.4|413
1667315100000|2022-11-01 15:05:00|15366.4|15358.4|15356.9|15348.9|15369.9|15361.9|15332.9|15324.9|191
1667315400000|2022-11-01 15:10:00|15358.9|15350.9|15383.9|15375.9|15386.9|15378.9|15355.4|15347.4|194
1667315700000|2022-11-01 15:15:00|15383.4|15375.4|15352.9|15344.9|15391.4|15383.4|15352.4|15344.4|181
1667316000000|2022-11-01 15:20:00|15353.4|15345.4|15362.9|15354.9|15376.4|15368.4|15349.4|15341.4|171
1667316300000|2022-11-01 15:25:00|15363.4|15355.4|15400.9|15392.9|15400.9|15392.9|15356.9|15348.9|396
1667316600000|2022-11-01 15:30:00|15400.4|15392.4|15401.9|15393.9|15407.9|15399.9|15388.9|15380.9|310
1667316900000|2022-11-01 15:35:00|15402.4|15394.4|15361.4|15353.4|15405.4|15397.4|15356.4|15348.4|236
1667317200000|2022-11-01 15:40:00|15359.9|15351.9|15371.9|15363.9|15382.4|15374.4|15359.9|15351.9|171
1667317500000|2022-11-01 15:45:00|15371.4|15363.4|15383.9|15375.9|15390.9|15382.9|15367.9|15359.9|178
1667317800000|2022-11-01 15:50:00|15384.4|15376.4|15384.4|15376.4|15389.9|15381.9|15368.9|15360.9|129
1667318100000|2022-11-01 15:55:00|15384.9|15376.9|15380.4|15372.4|15388.9|15380.9|15370.4|15362.4|114
1667318400000|2022-11-01 16:00:00|15379.4|15371.4|15378.9|15370.9|15385.4|15377.4|15366.4|15358.4|213
1667318700000|2022-11-01 16:05:00|15378.4|15370.4|15393.9|15385.9|15429.9|15421.9|15377.9|15369.9|459
1667319000000|2022-11-01 16:10:00|15393.4|15385.4|15390.4|15382.4|15404.4|15396.4|15372.9|15364.9|208
1667319300000|2022-11-01 16:15:00|15390.9|15382.9|15382.4|15374.4|15394.9|15386.9|15378.4|15370.4|124
1667319600000|2022-11-01 16:20:00|15382.9|15374.9|15378.9|15370.9|15397.9|15389.9|15372.4|15364.4|145
1667319900000|2022-11-01 16:25:00|15379.4|15371.4|15368.9|15360.9|15391.4|15383.4|15367.4|15359.4|131
1667320200000|2022-11-01 16:30:00|15369.9|15361.9|15355.4|15347.4|15374.4|15366.4|15352.4|15344.4|247
1667320500000|2022-11-01 16:35:00|15355.9|15347.9|15359.9|15351.9|15363.9|15355.9|15342.4|15334.4|185
1667320800000|2022-11-01 16:40:00|15360.4|15352.4|15378.9|15370.9|15379.4|15371.4|15352.4|15344.4|118
1667321100000|2022-11-01 16:45:00|15379.4|15371.4|15377.9|15369.9|15383.9|15375.9|15372.4|15364.4|172
1667321400000|2022-11-01 16:50:00|15377.4|15369.4|15377.9|15369.9|15378.9|15370.9|15359.4|15351.4|183
1667321700000|2022-11-01 16:55:00|15377.4|15369.4|15379.4|15371.4|15381.9|15373.9|15360.9|15352.9|169
1667322000000|2022-11-01 17:00:00|15379.9|15371.9|15374.4|15366.4|15381.9|15373.9|15365.4|15357.4|31
1667322300000|2022-11-01 17:05:00|15374.9|15366.9|15375.4|15367.4|15380.4|15372.4|15367.4|15359.4|22
1667322600000|2022-11-01 17:10:00|15375.9|15367.9|15390.4|15382.4|15398.9|15390.9|15374.4|15366.4|54
1667322900000|2022-11-01 17:15:00|15389.9|15381.9|15391.4|15383.4|15399.9|15391.9|15384.9|15376.9|43
1667323200000|2022-11-01 17:20:00|15391.9|15383.9|15396.9|15388.9|15403.9|15395.9|15390.4|15382.4|55
1667323500000|2022-11-01 17:25:00|15396.4|15388.4|15387.9|15379.9|15397.4|15389.4|15383.4|15375.4|58
1667323800000|2022-11-01 17:30:00|15387.4|15379.4|15381.9|15373.9|15392.9|15384.9|15380.4|15372.4|65
1667324100000|2022-11-01 17:35:00|15381.4|15373.4|15375.9|15367.9|15384.4|15376.4|15370.4|15362.4|39
1667324400000|2022-11-01 17:40:00|15375.4|15367.4|15382.4|15374.4|15388.4|15380.4|15375.4|15367.4|50
1667324700000|2022-11-01 17:45:00|15381.9|15373.9|15384.4|15376.4|15391.4|15383.4|15380.9|15372.9|54
1667325000000|2022-11-01 17:50:00|15384.9|15376.9|15384.4|15376.4|15391.9|15383.9|15382.4|15374.4|18
1667325300000|2022-11-01 17:55:00|15383.9|15375.9|15397.4|15389.4|15397.4|15389.4|15382.4|15374.4|59
1667325600000|2022-11-01 18:00:00|15396.9|15388.9|15395.4|15387.4|15407.9|15399.9|15391.4|15383.4|81
1667325900000|2022-11-01 18:05:00|15395.9|15387.9|15394.9|15386.9|15395.9|15387.9|15379.4|15371.4|115
1667326200000|2022-11-01 18:10:00|15394.4|15386.4|15394.9|15386.9|15399.9|15391.9|15392.4|15384.4|41
1667326500000|2022-11-01 18:15:00|15395.4|15387.4|15396.4|15388.4|15402.9|15394.9|15392.9|15384.9|41
1667326800000|2022-11-01 18:20:00|15395.9|15387.9|15394.9|15386.9|15401.9|15393.9|15390.9|15382.9|41
1667327100000|2022-11-01 18:25:00|15395.4|15387.4|15398.4|15390.4|15399.4|15391.4|15388.4|15380.4|60
1667327400000|2022-11-01 18:30:00|15397.9|15389.9|15386.4|15378.4|15399.9|15391.9|15378.9|15370.9|58
1667327700000|2022-11-01 18:35:00|15388.4|15380.4|15384.4|15376.4|15394.4|15386.4|15382.9|15374.9|37
1667328000000|2022-11-01 18:40:00|15384.9|15376.9|15374.9|15366.9|15387.4|15379.4|15372.4|15364.4|32
1667328300000|2022-11-01 18:45:00|15375.4|15367.4|15356.9|15348.9|15378.4|15370.4|15354.9|15346.9|74
1667328600000|2022-11-01 18:50:00|15356.4|15348.4|15362.9|15354.9|15369.4|15361.4|15354.4|15346.4|76
1667328900000|2022-11-01 18:55:00|15362.4|15354.4|15394.2|15364.2|15394.6|15375.4|15359.9|15351.9|86
1667329200000|2022-11-01 19:00:00|15393.9|15363.9|15379.1|15349.1|15393.9|15363.9|15378.9|15348.9|0
1667329500000|2022-11-01 19:05:00|15379|15349|15375.9|15345.9|15380.9|15350.9|15371|15341|0
1667329800000|2022-11-01 19:10:00|15376.1|15346.1|15347.8|15317.8|15376.1|15346.1|15347.5|15317.5|0
1667330100000|2022-11-01 19:15:00|15347.5|15317.5|15348.7|15318.7|15348.7|15318.7|15343.2|15313.2|0
1667330400000|2022-11-01 19:20:00|15348.5|15318.5|15346|15316|15354.2|15324.2|15346|15316|0
1667330700000|2022-11-01 19:25:00|15346.1|15316.1|15333.4|15303.4|15348.5|15318.5|15328.1|15298.1|0
1667331000000|2022-11-01 19:30:00|15333.6|15303.6|15322.1|15292.1|15340.3|15310.3|15312.1|15282.1|0
1667331300000|2022-11-01 19:35:00|15322.3|15292.3|15312.9|15282.9|15326.2|15296.2|15310.3|15280.3|0
1667331600000|2022-11-01 19:40:00|15312.8|15282.8|15320.6|15290.6|15323.2|15293.2|15308.9|15278.9|0
1667331900000|2022-11-01 19:45:00|15320.5|15290.5|15322.8|15292.8|15325.4|15295.4|15311.5|15281.5|0
1667332200000|2022-11-01 19:50:00|15325.4|15295.4|15322.1|15292.1|15334.1|15304.1|15313.5|15283.5|0
1667332500000|2022-11-01 19:55:00|15324.7|15294.7|15312.8|15282.8|15327.6|15297.6|15310.5|15280.5|0
1667332800000|2022-11-01 20:00:00|15311.7|15281.7|15284.9|15254.9|15320.7|15290.7|15282.5|15252.5|0
1667333100000|2022-11-01 20:05:00|15284.3|15254.3|15281.5|15251.5|15286.2|15256.2|15273|15243|0
1667333400000|2022-11-01 20:10:00|15280.9|15250.9|15273.8|15243.8|15281.8|15251.8|15268.1|15238.1|0
1667333700000|2022-11-01 20:15:00|15272.6|15242.6|15300.1|15270.1|15303.1|15273.1|15272|15242|0
1667334000000|2022-11-01 20:20:00|15300.4|15270.4|15298.2|15268.2|15302.8|15272.8|15297.6|15267.6|0
1667334300000|2022-11-01 20:25:00|15298.5|15268.5|15300.9|15270.9|15301.5|15271.5|15290.9|15260.9|0
1667334600000|2022-11-01 20:30:00|15300.4|15270.4|15302.3|15272.3|15303.7|15273.7|15299.8|15269.8|0
1667334900000|2022-11-01 20:35:00|15302|15272|15307.8|15277.8|15309.6|15279.6|15302|15272|0
1667335200000|2022-11-01 20:40:00|15309.3|15279.3|15309|15279|15310.8|15280.8|15307|15277|0
1667335500000|2022-11-01 20:45:00|15308.7|15278.7|15307.3|15277.3|15309.6|15279.6|15305.5|15275.5|0
1667335800000|2022-11-01 20:50:00|15306.7|15276.7|15306.1|15276.1|15308.1|15278.1|15305.5|15275.5|0
1667336100000|2022-11-01 20:55:00|15306.7|15276.7|15320.2|15290.2|15321|15291|15304.9|15274.9|0
1667336400000|2022-11-01 21:00:00|15320.3|15290.3|15321.4|15291.4|15321.6|15291.6|15319.7|15289.7|0
1667336700000|2022-11-01 21:05:00|15321.3|15291.3|15319.8|15289.8|15321.3|15291.3|15319|15289|0
1667337000000|2022-11-01 21:10:00|15320|15290|15315.8|15285.8|15320|15290|15315.8|15285.8|0
1667337300000|2022-11-01 21:15:00|15316.4|15286.4|15317.4|15287.4|15318|15288|15315.9|15285.9|0
1667337600000|2022-11-01 21:20:00|15316.7|15286.7|15316|15286|15317.4|15287.4|15316|15286|0
1667337900000|2022-11-01 21:25:00|15316.1|15286.1|15318.4|15288.4|15318.4|15288.4|15316.1|15286.1|0
1667338200000|2022-11-01 21:30:00|15318.5|15288.5|15317.5|15287.5|15318.5|15288.5|15317.2|15287.2|0
1667338500000|2022-11-01 21:35:00|15317.7|15287.7|15317.5|15287.5|15317.7|15287.7|15316.7|15286.7|0
1667338800000|2022-11-01 21:40:00|15317.4|15287.4|15317.3|15287.3|15317.4|15287.4|15317.3|15287.3|0
1667339100000|2022-11-01 21:45:00|15316.9|15286.9|15317|15287|15317.4|15287.4|15316.7|15286.7|0
1667339400000|2022-11-01 21:50:00|15317.2|15287.2|15317|15287|15317.3|15287.3|15317|15287|0
1667339700000|2022-11-01 21:55:00|15317.1|15287.1|15317.7|15287.7|15317.7|15287.7|15316.2|15286.2|0
1667340000000|2022-11-01 22:00:00|15319.6|15289.6|15322|15292|15325.9|15295.9|15319.6|15289.6|0
1667340300000|2022-11-01 22:05:00|15322.6|15292.6|15321.1|15291.1|15323.4|15293.4|15317.5|15287.5|0
1667340600000|2022-11-01 22:10:00|15321.4|15291.4|15325.2|15295.2|15325.9|15295.9|15321.4|15291.4|0
1667340900000|2022-11-01 22:15:00|15325.8|15295.8|15326.9|15296.9|15331.6|15301.6|15325.5|15295.5|0
1667341200000|2022-11-01 22:20:00|15327.2|15297.2|15330.9|15300.9|15332.2|15302.2|15325|15295|0
1667341500000|2022-11-01 22:25:00|15330.3|15300.3|15331.6|15301.6|15331.9|15301.9|15327.6|15297.6|0
1667341800000|2022-11-01 22:30:00|15331.3|15301.3|15331.9|15301.9|15333.5|15303.5|15328.7|15298.7|0
1667342100000|2022-11-01 22:35:00|15331.6|15301.6|15334.8|15304.8|15334.8|15304.8|15331.3|15301.3|0
1667342400000|2022-11-01 22:40:00|15335.1|15305.1|15332.9|15302.9|15335.1|15305.1|15332.2|15302.2|0
1667342700000|2022-11-01 22:45:00|15332.3|15302.3|15332.9|15302.9|15334.8|15304.8|15332.2|15302.2|0
1667343000000|2022-11-01 22:50:00|15332.6|15302.6|15335.5|15305.5|15335.5|15305.5|15332.3|15302.3|0
1667343300000|2022-11-01 22:55:00|15335|15305|15334.8|15304.8|15335|15305|15333.6|15303.6|0
1667343600000|2022-11-01 23:00:00|15335.1|15305.1|15337.7|15307.7|15339.3|15309.3|15334.2|15304.2|0
1667343900000|2022-11-01 23:05:00|15337.4|15307.4|15337.4|15307.4|15339.3|15309.3|15336.7|15306.7|0
1667344200000|2022-11-01 23:10:00|15336.8|15306.8|15338.8|15308.8|15338.8|15308.8|15333.5|15303.5|0
1667344500000|2022-11-01 23:15:00|15338.5|15308.5|15338.5|15308.5|15340.4|15310.4|15337.2|15307.2|0
1667344800000|2022-11-01 23:20:00|15338.2|15308.2|15340|15310|15340.4|15310.4|15338.2|15308.2|0
1667345100000|2022-11-01 23:25:00|15339.7|15309.7|15345.5|15315.5|15346.1|15316.1|15339.4|15309.4|0
1667345400000|2022-11-01 23:30:00|15344.9|15314.9|15347.5|15317.5|15347.5|15317.5|15344.8|15314.8|0
1667345700000|2022-11-01 23:35:00|15346.3|15316.3|15344.9|15314.9|15346.9|15316.9|15344.9|15314.9|0
1667346000000|2022-11-01 23:40:00|15345.5|15315.5|15340.7|15310.7|15345.8|15315.8|15340.1|15310.1|0
1667346300000|2022-11-01 23:45:00|15341|15311|15336.3|15306.3|15341.4|15311.4|15335.7|15305.7|0
1667346600000|2022-11-01 23:50:00|15335.8|15305.8|15335.7|15305.7|15339.6|15309.6|15333.8|15303.8|0
1667346900000|2022-11-01 23:55:00|15336.3|15306.3|15337|15307|15341.5|15311.5|15335.7|15305.7|0
1667347200000|2022-11-02 00:00:00|15337.6|15307.6|15339.3|15309.3|15344.8|15314.8|15336.8|15306.8|0
1667347500000|2022-11-02 00:05:00|15338.8|15308.8|15330.4|15300.4|15338.8|15308.8|15329.1|15299.1|0
1667347800000|2022-11-02 00:10:00|15331|15301|15332.2|15302.2|15334.6|15304.6|15329.3|15299.3|0
1667348100000|2022-11-02 00:15:00|15331.9|15301.9|15334.1|15304.1|15337|15307|15331.9|15301.9|0
1667348400000|2022-11-02 00:20:00|15333.5|15303.5|15336.6|15306.6|15338.7|15308.7|15332.9|15302.9|0
1667348700000|2022-11-02 00:25:00|15336.4|15306.4|15339.9|15309.9|15339.9|15309.9|15332.6|15302.6|0
1667349000000|2022-11-02 00:30:00|15340.5|15310.5|15346|15316|15350.3|15320.3|15338.8|15308.8|0
1667349300000|2022-11-02 00:35:00|15346.2|15316.2|15356.8|15326.8|15357.9|15327.9|15346|15316|0
1667349600000|2022-11-02 00:40:00|15356.2|15326.2|15356.3|15326.3|15357.6|15327.6|15352.4|15322.4|0
1667349900000|2022-11-02 00:45:00|15356.9|15326.9|15359.5|15329.5|15362.7|15332.7|15356.3|15326.3|0
1667350200000|2022-11-02 00:50:00|15360.1|15330.1|15350|15320|15362.2|15332.2|15349.3|15319.3|0
1667350500000|2022-11-02 00:55:00|15349.7|15319.7|15354.4|15324.4|15355.1|15325.1|15348.4|15318.4|0
1667350800000|2022-11-02 01:00:00|15354.5|15324.5|15329.8|15299.8|15355.7|15325.7|15329.8|15299.8|0
1667351100000|2022-11-02 01:05:00|15329.7|15299.7|15320.4|15290.4|15332.2|15302.2|15320.4|15290.4|0
1667351400000|2022-11-02 01:10:00|15321|15291|15323.8|15293.8|15325.4|15295.4|15320.1|15290.1|0
1667351700000|2022-11-02 01:15:00|15326.6|15296.6|15369|15364|15374.4|15369.4|15286.4|15281.4|2058
1667352000000|2022-11-02 01:20:00|15367.5|15362.5|15335|15330|15403.5|15398.5|15327.5|15322.5|1415
1667352300000|2022-11-02 01:25:00|15334.5|15329.5|15345|15340|15353.5|15348.5|15318|15313|850
1667352600000|2022-11-02 01:30:00|15344.5|15339.5|15320.5|15315.5|15346.5|15341.5|15281|15276|6822
1667352900000|2022-11-02 01:35:00|15321|15316|15345|15340|15351|15346|15256|15251|3897
1667353200000|2022-11-02 01:40:00|15344.5|15339.5|15407|15402|15409.5|15404.5|15315|15310|4853
1667353500000|2022-11-02 01:45:00|15408|15403|15385|15380|15429|15424|15349.5|15344.5|3304
1667353800000|2022-11-02 01:50:00|15383|15378|15396|15391|15402|15397|15344.5|15339.5|2074
1667354100000|2022-11-02 01:55:00|15397.5|15392.5|15406|15401|15427.5|15422.5|15380|15375|1981
1667354400000|2022-11-02 02:00:00|15405|15400|15335|15330|15419.5|15414.5|15331|15326|1828
1667354700000|2022-11-02 02:05:00|15334|15329|15287.5|15282.5|15338.5|15333.5|15286.5|15281.5|2668
1667355000000|2022-11-02 02:10:00|15287|15282|15306|15301|15319|15314|15273|15268|1850
1667355300000|2022-11-02 02:15:00|15305|15300|15308|15303|15343|15338|15280|15275|1941
1667355600000|2022-11-02 02:20:00|15310|15305|15358|15353|15374|15369|15294.5|15289.5|2218
1667355900000|2022-11-02 02:25:00|15357.5|15352.5|15413|15408|15417|15412|15344.5|15339.5|1662
1667356200000|2022-11-02 02:30:00|15415|15410|15394|15389|15422.5|15417.5|15377|15372|1996
1667356500000|2022-11-02 02:35:00|15395|15390|15475.5|15470.5|15477|15472|15395|15390|2355
1667356800000|2022-11-02 02:40:00|15475|15470|15487.5|15482.5|15488|15483|15439.5|15434.5|1695
1667357100000|2022-11-02 02:45:00|15488|15483|15551|15546|15556|15551|15474|15469|2847
1667357400000|2022-11-02 02:50:00|15550|15545|15585|15580|15613|15608|15529|15524|3031
1667357700000|2022-11-02 02:55:00|15584.5|15579.5|15594|15589|15635.5|15630.5|15577|15572|2691
1667358000000|2022-11-02 03:00:00|15595.5|15590.5|15570|15565|15606|15601|15557.5|15552.5|2622
1667358300000|2022-11-02 03:05:00|15571|15566|15619|15614|15622|15617|15567.5|15562.5|1879
1667358600000|2022-11-02 03:10:00|15618.5|15613.5|15573.5|15568.5|15620.5|15615.5|15540.5|15535.5|2611
1667358900000|2022-11-02 03:15:00|15574|15569|15595|15590|15598.5|15593.5|15549|15544|1610
1667359200000|2022-11-02 03:20:00|15595.5|15590.5|15693|15688|15695|15690|15594|15589|3618
1667359500000|2022-11-02 03:25:00|15692.5|15687.5|15740|15735|15746.5|15741.5|15676.5|15671.5|2358
1667359800000|2022-11-02 03:30:00|15741|15736|15733.5|15728.5|15804|15799|15718|15713|4059
1667360100000|2022-11-02 03:35:00|15735.5|15730.5|15762.5|15757.5|15778.5|15773.5|15729|15724|1784
1667360400000|2022-11-02 03:40:00|15761|15756|15748|15743|15762|15757|15729|15724|1465
1667360700000|2022-11-02 03:45:00|15748.5|15743.5|15714.5|15709.5|15772|15767|15709|15704|1973
1667361000000|2022-11-02 03:50:00|15717|15712|15716.5|15711.5|15748|15743|15711.5|15706.5|1568
1667361300000|2022-11-02 03:55:00|15717|15712|15704|15699|15718|15713|15697.5|15692.5|2154
1667361600000|2022-11-02 04:00:00|15716.4|15686.4|15709.7|15679.7|15717.6|15687.6|15709.1|15679.1|0
1667361900000|2022-11-02 04:05:00|15709.4|15679.4|15705|15675|15709.9|15679.9|15702.8|15672.8|0
1667362200000|2022-11-02 04:10:00|15703.8|15673.8|15695.8|15665.8|15705|15675|15694.5|15664.5|0
1667362500000|2022-11-02 04:15:00|15696.1|15666.1|15697.5|15667.5|15699|15669|15695.7|15665.7|0
1667362800000|2022-11-02 04:20:00|15697.6|15667.6|15692|15662|15699.6|15669.6|15691.7|15661.7|0
1667363100000|2022-11-02 04:25:00|15691.8|15661.8|15677.4|15647.4|15692.4|15662.4|15675.5|15645.5|0
1667363400000|2022-11-02 04:30:00|15677.7|15647.7|15687.8|15657.8|15690.2|15660.2|15677.1|15647.1|0
1667363700000|2022-11-02 04:35:00|15688.1|15658.1|15708.6|15678.6|15709.3|15679.3|15684.9|15654.9|0
1667364000000|2022-11-02 04:40:00|15708.9|15678.9|15726.6|15696.6|15728.2|15698.2|15708.9|15678.9|0
1667364300000|2022-11-02 04:45:00|15727.2|15697.2|15724.4|15694.4|15728.5|15698.5|15722|15692|0
1667364600000|2022-11-02 04:50:00|15723.8|15693.8|15727.7|15697.7|15728.3|15698.3|15723.8|15693.8|0
1667364900000|2022-11-02 04:55:00|15727.4|15697.4|15723.3|15693.3|15727.7|15697.7|15721.5|15691.5|0
1667365200000|2022-11-02 05:00:00|15722.7|15692.7|15813|15808|15826|15821|15693|15688|4130
1667365500000|2022-11-02 05:05:00|15811.5|15806.5|15751.5|15746.5|15821|15816|15741|15736|2618
1667365800000|2022-11-02 05:10:00|15749|15744|15817.5|15812.5|15820|15815|15731|15726|2154
1667366100000|2022-11-02 05:15:00|15818|15813|15843|15838|15858.5|15853.5|15813|15808|2438
1667366400000|2022-11-02 05:20:00|15844|15839|15831|15826|15855|15850|15816|15811|1403
1667366700000|2022-11-02 05:25:00|15833.5|15828.5|15808|15803|15833.5|15828.5|15782.5|15777.5|1592
1667367000000|2022-11-02 05:30:00|15810|15805|15803|15798|15835|15830|15787|15782|1347
1667367300000|2022-11-02 05:35:00|15806|15801|15841|15836|15854|15849|15804.5|15799.5|1379
1667367600000|2022-11-02 05:40:00|15841.5|15836.5|15824.5|15819.5|15847|15842|15800.5|15795.5|1649
1667367900000|2022-11-02 05:45:00|15824|15819|15769.5|15764.5|15850|15845|15769|15764|1755
1667368200000|2022-11-02 05:50:00|15769|15764|15803.5|15798.5|15823|15818|15749|15744|2045
1667368500000|2022-11-02 05:55:00|15802.5|15797.5|15815.2|15785.2|15830.6|15800.6|15801.8|15771.8|4
1667368800000|2022-11-02 06:00:00|15814.9|15784.9|15784.2|15754.2|15827.7|15797.7|15778.2|15748.2|0
1667369100000|2022-11-02 06:05:00|15784.1|15754.1|15776.3|15746.3|15785.2|15755.2|15773.4|15743.4|0
1667369400000|2022-11-02 06:10:00|15776.6|15746.6|15738.8|15708.8|15776.9|15746.9|15732.8|15702.8|0
1667369700000|2022-11-02 06:15:00|15739.1|15709.1|15738.9|15708.9|15743.8|15713.8|15737.3|15707.3|0
1667370000000|2022-11-02 06:20:00|15737.6|15707.6|15734.2|15704.2|15737.7|15707.7|15721.5|15691.5|0
1667370300000|2022-11-02 06:25:00|15734.5|15704.5|15768.4|15738.4|15768.4|15738.4|15731.6|15701.6|0
1667370600000|2022-11-02 06:30:00|15769|15739|15776.9|15746.9|15785.2|15755.2|15768.6|15738.6|0
1667370900000|2022-11-02 06:35:00|15777.5|15747.5|15788.3|15758.3|15790|15760|15775.3|15745.3|0
1667371200000|2022-11-02 06:40:00|15787.1|15757.1|15784.7|15754.7|15790.3|15760.3|15783.3|15753.3|0
1667371500000|2022-11-02 06:45:00|15785.3|15755.3|15783.5|15753.5|15785.3|15755.3|15781|15751|0
1667371800000|2022-11-02 06:50:00|15784.1|15754.1|15780.6|15750.6|15784.7|15754.7|15779.1|15749.1|0
1667372100000|2022-11-02 06:55:00|15780.7|15750.7|15794.8|15764.8|15795.1|15765.1|15780|15750|0
1667372400000|2022-11-02 07:00:00|15794.6|15764.6|15792.6|15762.6|15794.6|15764.6|15788|15758|0
1667372700000|2022-11-02 07:05:00|15792.9|15762.9|15784.6|15754.6|15796.2|15766.2|15782.6|15752.6|0
1667373000000|2022-11-02 07:10:00|15784.7|15754.7|15779.1|15749.1|15788.8|15758.8|15779.1|15749.1|0
1667373300000|2022-11-02 07:15:00|15778.5|15748.5|15773.3|15743.3|15778.5|15748.5|15771.5|15741.5|0
1667373600000|2022-11-02 07:20:00|15773.6|15743.6|15774.5|15744.5|15776|15746|15772|15742|0
1667373900000|2022-11-02 07:25:00|15775.1|15745.1|15762.6|15732.6|15776.1|15746.1|15762.6|15732.6|0
1667374200000|2022-11-02 07:30:00|15762.2|15732.2|15761|15731|15763|15733|15757.7|15727.7|0
1667374500000|2022-11-02 07:35:00|15761.2|15731.2|15754.5|15724.5|15761.9|15731.9|15752.5|15722.5|0
1667374800000|2022-11-02 07:40:00|15754.6|15724.6|15752.5|15722.5|15756.9|15726.9|15747.5|15717.5|0
1667375100000|2022-11-02 07:45:00|15753.1|15723.1|15767.5|15737.5|15767.8|15737.8|15753.1|15723.1|0
1667375400000|2022-11-02 07:50:00|15767.2|15737.2|15773.9|15743.9|15777.6|15747.6|15766.9|15736.9|0
1667375700000|2022-11-02 07:55:00|15774.2|15744.2|15765.2|15735.2|15774.8|15744.8|15764.9|15734.9|0
1667376000000|2022-11-02 08:00:00|15764.4|15734.4|15773.2|15743.2|15777.2|15747.2|15761.5|15731.5|0
1667376300000|2022-11-02 08:05:00|15772.6|15742.6|15769.2|15739.2|15774.8|15744.8|15767.5|15737.5|0
1667376600000|2022-11-02 08:10:00|15767.9|15737.9|15777.2|15747.2|15780.6|15750.6|15766.4|15736.4|0
1667376900000|2022-11-02 08:15:00|15780.1|15750.1|15800.2|15770.2|15800.2|15770.2|15778.6|15748.6|0
1667377200000|2022-11-02 08:20:00|15800.6|15770.6|15807|15777|15811.4|15781.4|15799.3|15769.3|0
1667377500000|2022-11-02 08:25:00|15807.3|15777.3|15816|15786|15821.2|15791.2|15807.3|15777.3|0
1667377800000|2022-11-02 08:30:00|15816.3|15786.3|15810.5|15780.5|15818|15788|15809.3|15779.3|0
1667378100000|2022-11-02 08:35:00|15810.8|15780.8|15788.4|15758.4|15811.3|15781.3|15788.4|15758.4|0
1667378400000|2022-11-02 08:40:00|15789|15759|15755.2|15725.2|15792.3|15762.3|15753.4|15723.4|0
1667378700000|2022-11-02 08:45:00|15755.8|15725.8|15673.1|15643.1|15757.3|15727.3|15672.5|15642.5|0
1667379000000|2022-11-02 08:50:00|15672.5|15642.5|15651.2|15621.2|15705.7|15675.7|15651.1|15621.1|0
1667379300000|2022-11-02 08:55:00|15650.6|15620.6|15583.8|15553.8|15651.8|15621.8|15559.5|15529.5|0
1667379600000|2022-11-02 09:00:00|15584.1|15554.1|15615.3|15585.3|15617.3|15587.3|15583.5|15553.5|0
1667379900000|2022-11-02 09:05:00|15615.9|15585.9|15616.1|15586.1|15628.3|15598.3|15612.5|15582.5|0
1667380200000|2022-11-02 09:10:00|15616.4|15586.4|15607.6|15577.6|15616.4|15586.4|15595.9|15565.9|0
1667380500000|2022-11-02 09:15:00|15607|15577|15611.6|15581.6|15615.7|15585.7|15602.2|15572.2|0
1667380800000|2022-11-02 09:20:00|15611|15581|15610.7|15580.7|15616.9|15586.9|15608.8|15578.8|0
1667381100000|2022-11-02 09:25:00|15610.1|15580.1|15609.2|15579.2|15614.8|15584.8|15604.1|15574.1|0
1667381400000|2022-11-02 09:30:00|15608.6|15578.6|15613.5|15583.5|15615.4|15585.4|15606.5|15576.5|0
1667381700000|2022-11-02 09:35:00|15614.2|15584.2|15616.7|15586.7|15618.6|15588.6|15612.8|15582.8|0
1667382000000|2022-11-02 09:40:00|15616.1|15586.1|15614.8|15584.8|15616.9|15586.9|15612.7|15582.7|0
1667382300000|2022-11-02 09:45:00|15615.4|15585.4|15613|15583|15622.4|15592.4|15612.2|15582.2|0
1667382600000|2022-11-02 09:50:00|15613.6|15583.6|15622.6|15592.6|15622.6|15592.6|15613.6|15583.6|0
1667382900000|2022-11-02 09:55:00|15622.3|15592.3|15617.2|15587.2|15623.9|15593.9|15611.9|15581.9|0
1667383200000|2022-11-02 10:00:00|15616.6|15586.6|15619.5|15589.5|15619.5|15589.5|15612.2|15582.2|0
1667383500000|2022-11-02 10:05:00|15619.2|15589.2|15618.2|15588.2|15622|15592|15616.7|15586.7|0
1667383800000|2022-11-02 10:10:00|15617.9|15587.9|15621.2|15591.2|15623|15593|15617.9|15587.9|0
1667384100000|2022-11-02 10:15:00|15621.5|15591.5|15620.8|15590.8|15622.7|15592.7|15619.1|15589.1|0
1667384400000|2022-11-02 10:20:00|15621.4|15591.4|15623.2|15593.2|15623.2|15593.2|15619.3|15589.3|0
1667384700000|2022-11-02 10:25:00|15622.9|15592.9|15619.2|15589.2|15625.3|15595.3|15616.4|15586.4|0
1667385000000|2022-11-02 10:30:00|15619.5|15589.5|15616.3|15586.3|15623.4|15593.4|15612.1|15582.1|0
1667385300000|2022-11-02 10:35:00|15616.9|15586.9|15610.1|15580.1|15616.9|15586.9|15606.6|15576.6|0
1667385600000|2022-11-02 10:40:00|15610.5|15580.5|15603.3|15573.3|15610.5|15580.5|15599.8|15569.8|0
1667385900000|2022-11-02 10:45:00|15603.9|15573.9|15602.3|15572.3|15607.3|15577.3|15597.7|15567.7|0
1667386200000|2022-11-02 10:50:00|15602.1|15572.1|15605.9|15575.9|15608.1|15578.1|15597.2|15567.2|0
1667386500000|2022-11-02 10:55:00|15606|15576|15617.2|15587.2|15617.8|15587.8|15606|15576|0
1667386800000|2022-11-02 11:00:00|15616.6|15586.6|15593|15563|15619.4|15589.4|15590.7|15560.7|0
1667387100000|2022-11-02 11:05:00|15593.6|15563.6|15597.9|15567.9|15598.7|15568.7|15590.9|15560.9|0
1667387400000|2022-11-02 11:10:00|15597.3|15567.3|15604.5|15574.5|15604.8|15574.8|15597.3|15567.3|0
1667387700000|2022-11-02 11:15:00|15604.7|15574.7|15609.6|15579.6|15609.6|15579.6|15604.7|15574.7|0
1667388000000|2022-11-02 11:20:00|15608.4|15578.4|15605.1|15575.1|15610|15580|15603.6|15573.6|0
1667388300000|2022-11-02 11:25:00|15604.5|15574.5|15608.3|15578.3|15608.3|15578.3|15600.9|15570.9|0
1667388600000|2022-11-02 11:30:00|15608|15578|15611.6|15581.6|15611.9|15581.9|15605.9|15575.9|0
1667388900000|2022-11-02 11:35:00|15611.9|15581.9|15614.3|15584.3|15615.5|15585.5|15608|15578|0
1667389200000|2022-11-02 11:40:00|15614.6|15584.6|15612.7|15582.7|15615.8|15585.8|15610.8|15580.8|0
1667389500000|2022-11-02 11:45:00|15613|15583|15615|15585|15615.2|15585.2|15610.4|15580.4|0
1667389800000|2022-11-02 11:50:00|15614.4|15584.4|15613.2|15583.2|15618.6|15588.6|15609.6|15579.6|0
1667390100000|2022-11-02 11:55:00|15613.8|15583.8|15619|15589|15620.8|15590.8|15612.9|15582.9|0
1667390400000|2022-11-02 12:00:00|15619.6|15589.6|15617.7|15587.7|15622.2|15592.2|15617.1|15587.1|0
1667390700000|2022-11-02 12:05:00|15618.3|15588.3|15612.4|15582.4|15619.5|15589.5|15611.8|15581.8|0
1667391000000|2022-11-02 12:10:00|15611.8|15581.8|15625.7|15595.7|15625.7|15595.7|15610.2|15580.2|0
1667391300000|2022-11-02 12:15:00|15625.4|15595.4|15613.2|15583.2|15625.4|15595.4|15597|15567|0
1667391600000|2022-11-02 12:20:00|15612.3|15582.3|15608.7|15578.7|15613.6|15583.6|15601.2|15571.2|0
1667391900000|2022-11-02 12:25:00|15607.5|15577.5|15604.5|15574.5|15608.8|15578.8|15600.9|15570.9|0
1667392200000|2022-11-02 12:30:00|15605.1|15575.1|15606|15576|15609.6|15579.6|15597.6|15567.6|0
1667392500000|2022-11-02 12:35:00|15605.7|15575.7|15609|15579|15609.7|15579.7|15602.4|15572.4|0
1667392800000|2022-11-02 12:40:00|15608.4|15578.4|15572.1|15542.1|15609.6|15579.6|15570.9|15540.9|0
1667393100000|2022-11-02 12:45:00|15571.8|15541.8|15594.6|15564.6|15594.6|15564.6|15570.9|15540.9|0
1667393400000|2022-11-02 12:50:00|15594|15564|15601.6|15571.6|15601.6|15571.6|15591.9|15561.9|0
1667393700000|2022-11-02 12:55:00|15601|15571|15595.6|15565.6|15602.1|15572.1|15594.4|15564.4|0
1667394000000|2022-11-02 13:00:00|15595.8|15565.8|15600.4|15570.4|15600.7|15570.7|15591.1|15561.1|0
1667394300000|2022-11-02 13:05:00|15601|15571|15598.8|15568.8|15602.8|15572.8|15595.9|15565.9|0
1667394600000|2022-11-02 13:10:00|15598.2|15568.2|15593.3|15563.3|15600|15570|15591|15561|0
1667394900000|2022-11-02 13:15:00|15593|15563|15592.9|15562.9|15596.1|15566.1|15584.4|15554.4|0
1667395200000|2022-11-02 13:20:00|15593.2|15563.2|15600.9|15570.9|15601.3|15571.3|15591.8|15561.8|0
1667395500000|2022-11-02 13:25:00|15601.5|15571.5|15593.1|15563.1|15602.4|15572.4|15592.5|15562.5|0
1667395800000|2022-11-02 13:30:00|15594.9|15564.9|15534.2|15504.2|15598.2|15568.2|15493.6|15463.6|0
1667396100000|2022-11-02 13:35:00|15534.1|15504.1|15613.3|15583.3|15618.4|15588.4|15519|15489|0
1667396400000|2022-11-02 13:40:00|15614.7|15584.7|15645.3|15615.3|15681.9|15651.9|15614.6|15584.6|0
1667396700000|2022-11-02 13:45:00|15645.1|15615.1|15597.6|15567.6|15645.1|15615.1|15584.3|15554.3|0
1667397000000|2022-11-02 13:50:00|15597.2|15567.2|15631.8|15601.8|15653|15623|15596.9|15566.9|0
1667397300000|2022-11-02 13:55:00|15631.7|15601.7|15636.1|15606.1|15648.5|15618.5|15617.6|15587.6|0
1667397600000|2022-11-02 14:00:00|15636|15606|15621.6|15591.6|15652.6|15622.6|15609|15579|0
1667397900000|2022-11-02 14:05:00|15621.7|15591.7|15588.8|15558.8|15622.9|15592.9|15580|15550|0
1667398200000|2022-11-02 14:10:00|15588.9|15558.9|15563.5|15533.5|15599.5|15569.5|15561|15531|0
1667398500000|2022-11-02 14:15:00|15563.3|15533.3|15582.2|15552.2|15582.7|15552.7|15541|15511|0
1667398800000|2022-11-02 14:20:00|15582|15552|15601.9|15571.9|15605.7|15575.7|15559.6|15529.6|0
1667399100000|2022-11-02 14:25:00|15601.8|15571.8|15570.9|15540.9|15601.9|15571.9|15562.7|15532.7|0
1667399400000|2022-11-02 14:30:00|15571|15541|15576.2|15546.2|15581.6|15551.6|15552.1|15522.1|0
1667399700000|2022-11-02 14:35:00|15570.9|15540.9|15586.8|15556.8|15592.6|15562.6|15556.1|15526.1|0
1667400000000|2022-11-02 14:40:00|15586.7|15556.7|15607.5|15577.5|15609.5|15579.5|15579.9|15549.9|0
1667400300000|2022-11-02 14:45:00|15607.4|15577.4|15597.1|15567.1|15610.9|15580.9|15583.7|15553.7|0
1667400600000|2022-11-02 14:50:00|15596.9|15566.9|15581.4|15551.4|15597|15567|15571.5|15541.5|0
1667400900000|2022-11-02 14:55:00|15581.2|15551.2|15591.7|15561.7|15604.3|15574.3|15576.3|15546.3|0
1667401200000|2022-11-02 15:00:00|15591.9|15561.9|15595.6|15565.6|15596.1|15566.1|15567.8|15537.8|0
1667401500000|2022-11-02 15:05:00|15595.8|15565.8|15605.9|15575.9|15608.9|15578.9|15587|15557|0
1667401800000|2022-11-02 15:10:00|15605.7|15575.7|15609.2|15579.2|15609.7|15579.7|15594.8|15564.8|0
1667402100000|2022-11-02 15:15:00|15609.3|15579.3|15621.1|15591.1|15624.6|15594.6|15605.9|15575.9|0
1667402400000|2022-11-02 15:20:00|15620.9|15590.9|15643.7|15613.7|15644.8|15614.8|15619.1|15589.1|0
1667402700000|2022-11-02 15:25:00|15643.5|15613.5|15654.8|15624.8|15654.8|15624.8|15635.8|15605.8|0
1667403000000|2022-11-02 15:30:00|15654.5|15624.5|15657.5|15627.5|15663.1|15633.1|15648.2|15618.2|0
1667403300000|2022-11-02 15:35:00|15657.3|15627.3|15660.3|15630.3|15678.3|15648.3|15653.9|15623.9|0
1667403600000|2022-11-02 15:40:00|15660.1|15630.1|15664.6|15634.6|15667.2|15637.2|15655.8|15625.8|0
1667403900000|2022-11-02 15:45:00|15664.7|15634.7|15670.6|15640.6|15673|15643|15662.2|15632.2|0
1667404200000|2022-11-02 15:50:00|15670.8|15640.8|15682.7|15652.7|15688.4|15658.4|15669.7|15639.7|0
1667404500000|2022-11-02 15:55:00|15685.3|15655.3|15680.7|15650.7|15693.4|15663.4|15677.2|15647.2|0
1667404800000|2022-11-02 16:00:00|15680.9|15650.9|15675.6|15645.6|15681|15651|15665.4|15635.4|0
1667405100000|2022-11-02 16:05:00|15675.4|15645.4|15677.4|15647.4|15693.1|15663.1|15670.6|15640.6|0
1667405400000|2022-11-02 16:10:00|15677.2|15647.2|15678.7|15648.7|15680.7|15650.7|15675.8|15645.8|0
1667405700000|2022-11-02 16:15:00|15678.6|15648.6|15668.6|15638.6|15689.6|15659.6|15668.1|15638.1|0
1667406000000|2022-11-02 16:20:00|15668.8|15638.8|15653.1|15623.1|15669.6|15639.6|15650.9|15620.9|0
1667406300000|2022-11-02 16:25:00|15653.2|15623.2|15662.3|15632.3|15666.5|15636.5|15652.9|15622.9|0
1667406600000|2022-11-02 16:30:00|15662.1|15632.1|15673.7|15643.7|15680|15650|15662.1|15632.1|0
1667406900000|2022-11-02 16:35:00|15673.6|15643.6|15642.2|15612.2|15676.8|15646.8|15636.7|15606.7|0
1667407200000|2022-11-02 16:40:00|15642|15612|15671|15641|15671|15641|15642|15612|0
1667407500000|2022-11-02 16:45:00|15671.2|15641.2|15691.4|15661.4|15691.6|15661.6|15671|15641|0
1667407800000|2022-11-02 16:50:00|15691.3|15661.3|15690.2|15660.2|15694.5|15664.5|15689.5|15659.5|0
1667408100000|2022-11-02 16:55:00|15690.1|15660.1|15685.1|15655.1|15694.6|15664.6|15684.9|15654.9|0
1667408400000|2022-11-02 17:00:00|15685.3|15655.3|15676.5|15646.5|15685.3|15655.3|15676.2|15646.2|0
1667408700000|2022-11-02 17:05:00|15676.3|15646.3|15680.7|15650.7|15683.2|15653.2|15673.2|15643.2|0
1667409000000|2022-11-02 17:10:00|15680.8|15650.8|15676.6|15646.6|15690|15660|15676.5|15646.5|0
1667409300000|2022-11-02 17:15:00|15676.4|15646.4|15688.2|15658.2|15688.5|15658.5|15676.4|15646.4|0
1667409600000|2022-11-02 17:20:00|15688|15658|15687.4|15657.4|15691.1|15661.1|15686.9|15656.9|0
1667409900000|2022-11-02 17:25:00|15687.2|15657.2|15678.1|15648.1|15687.4|15657.4|15677.4|15647.4|0
1667410200000|2022-11-02 17:30:00|15678.2|15648.2|15683.4|15653.4|15683.9|15653.9|15677.4|15647.4|0
1667410500000|2022-11-02 17:35:00|15683.6|15653.6|15679.6|15649.6|15685.1|15655.1|15676.9|15646.9|0
1667410800000|2022-11-02 17:40:00|15679.8|15649.8|15688|15658|15702.2|15672.2|15679.6|15649.6|0
1667411100000|2022-11-02 17:45:00|15687.8|15657.8|15694.4|15664.4|15700.1|15670.1|15686.9|15656.9|0
1667411400000|2022-11-02 17:50:00|15694.5|15664.5|15702|15672|15708.3|15678.3|15694.2|15664.2|0
1667411700000|2022-11-02 17:55:00|15702.2|15672.2|15688.2|15658.2|15702.7|15672.7|15679.8|15649.8|0
1667412000000|2022-11-02 18:00:00|15688.4|15658.4|15812.5|15782.5|15818.6|15788.6|15662|15632|0
1667412300000|2022-11-02 18:05:00|15812.4|15782.4|15803.4|15773.4|15825.8|15795.8|15790.4|15760.4|0
1667412600000|2022-11-02 18:10:00|15802.9|15772.9|15796.9|15766.9|15817.8|15787.8|15771|15741|0
1667412900000|2022-11-02 18:15:00|15797.6|15767.6|15780.6|15750.6|15805.6|15775.6|15762.5|15732.5|0
1667413200000|2022-11-02 18:20:00|15780.8|15750.8|15805.2|15775.2|15811.1|15781.1|15780.1|15750.1|0
1667413500000|2022-11-02 18:25:00|15805.1|15775.1|15842|15812|15854.1|15824.1|15801.2|15771.2|0
1667413800000|2022-11-02 18:30:00|15841.8|15811.8|15866.5|15836.5|15869.8|15839.8|15806.4|15776.4|0
1667414100000|2022-11-02 18:35:00|15866.4|15836.4|15788.4|15758.4|15928.7|15898.7|15728.7|15698.7|0
1667414400000|2022-11-02 18:40:00|15787.8|15757.8|15826.9|15796.9|15878.8|15848.8|15777.5|15747.5|0
1667414700000|2022-11-02 18:45:00|15825.8|15795.8|15772.7|15742.7|15833.6|15803.6|15769.2|15739.2|0
1667415000000|2022-11-02 18:50:00|15772.8|15742.8|15686.8|15656.8|15779.8|15749.8|15658|15628|0
1667415300000|2022-11-02 18:55:00|15686.9|15656.9|15722.7|15692.7|15735.9|15705.9|15671.4|15641.4|0
1667415600000|2022-11-02 19:00:00|15722.2|15692.2|15717.7|15687.7|15741.3|15711.3|15711.2|15681.2|0
1667415900000|2022-11-02 19:05:00|15717.6|15687.6|15799.4|15769.4|15801.3|15771.3|15716.5|15686.5|0
1667416200000|2022-11-02 19:10:00|15799.3|15769.3|15772.8|15742.8|15799.3|15769.3|15766.8|15736.8|0
1667416500000|2022-11-02 19:15:00|15772.7|15742.7|15670.3|15640.3|15782|15752|15670.3|15640.3|0
1667416800000|2022-11-02 19:20:00|15670.5|15640.5|15625.4|15595.4|15670.5|15640.5|15625.4|15595.4|0
1667417100000|2022-11-02 19:25:00|15625.6|15595.6|15590.6|15560.6|15628.6|15598.6|15551.6|15521.6|0
1667417400000|2022-11-02 19:30:00|15590.3|15560.3|15590.3|15560.3|15610.4|15580.4|15575.5|15545.5|0
1667417700000|2022-11-02 19:35:00|15590.1|15560.1|15646.4|15616.4|15648.2|15618.2|15579.6|15549.6|0
1667418000000|2022-11-02 19:40:00|15646.3|15616.3|15646.2|15616.2|15653.4|15623.4|15627.4|15597.4|0
1667418300000|2022-11-02 19:45:00|15646.1|15616.1|15593.1|15563.1|15646.1|15616.1|15589.3|15559.3|0
1667418600000|2022-11-02 19:50:00|15593|15563|15569.6|15539.6|15601.3|15571.3|15536.2|15506.2|0
1667418900000|2022-11-02 19:55:00|15569.3|15539.3|15559.1|15529.1|15583.8|15553.8|15553.8|15523.8|0
1667419200000|2022-11-02 20:00:00|15559.7|15529.7|15521.5|15491.5|15561.2|15531.2|15513.7|15483.7|0
1667419500000|2022-11-02 20:05:00|15521.4|15491.4|15505.4|15475.4|15525.3|15495.3|15503.2|15473.2|0
1667419800000|2022-11-02 20:10:00|15504.8|15474.8|15507.4|15477.4|15511|15481|15504.8|15474.8|0
1667420100000|2022-11-02 20:15:00|15506.4|15476.4|15501.6|15471.6|15506.8|15476.8|15494.6|15464.6|0
1667420400000|2022-11-02 20:20:00|15501.9|15471.9|15519.5|15489.5|15521|15491|15501|15471|0
1667420700000|2022-11-02 20:25:00|15517.6|15487.6|15521.9|15491.9|15521.9|15491.9|15516|15486|0
1667421000000|2022-11-02 20:30:00|15521.6|15491.6|15535.1|15505.1|15535.2|15505.2|15520.1|15490.1|0
1667421300000|2022-11-02 20:35:00|15535.4|15505.4|15537.2|15507.2|15537.5|15507.5|15534|15504|0
1667421600000|2022-11-02 20:40:00|15536.6|15506.6|15537|15507|15538.9|15508.9|15534|15504|0
1667421900000|2022-11-02 20:45:00|15537.6|15507.6|15536.2|15506.2|15540.5|15510.5|15533.3|15503.3|0
1667422200000|2022-11-02 20:50:00|15536.8|15506.8|15530.6|15500.6|15537.2|15507.2|15528.7|15498.7|0
1667422500000|2022-11-02 20:55:00|15530.7|15500.7|15528.1|15498.1|15531.2|15501.2|15526.5|15496.5|0
1667422800000|2022-11-02 21:00:00|15529.1|15499.1|15528.5|15498.5|15529.2|15499.2|15527.7|15497.7|0
1667423100000|2022-11-02 21:05:00|15528.6|15498.6|15515.1|15485.1|15528.6|15498.6|15513.8|15483.8|0
1667423400000|2022-11-02 21:10:00|15515|15485|15514.1|15484.1|15515.6|15485.6|15513.6|15483.6|0
1667423700000|2022-11-02 21:15:00|15514|15484|15515.4|15485.4|15515.5|15485.5|15514|15484|0
1667424000000|2022-11-02 21:20:00|15515.5|15485.5|15515.3|15485.3|15515.9|15485.9|15515|15485|0
1667424300000|2022-11-02 21:25:00|15515.2|15485.2|15511|15481|15515.5|15485.5|15511|15481|0
1667424600000|2022-11-02 21:30:00|15511.2|15481.2|15508.6|15478.6|15512.2|15482.2|15508.1|15478.1|0
1667424900000|2022-11-02 21:35:00|15507.4|15477.4|15512|15482|15512|15482|15507|15477|0
1667425200000|2022-11-02 21:40:00|15511.9|15481.9|15513.8|15483.8|15514.9|15484.9|15511.9|15481.9|0
1667425500000|2022-11-02 21:45:00|15513.7|15483.7|15514.6|15484.6|15515.4|15485.4|15513.2|15483.2|0
1667425800000|2022-11-02 21:50:00|15514.8|15484.8|15515.9|15485.9|15516.3|15486.3|15514.6|15484.6|0
1667426100000|2022-11-02 21:55:00|15515.7|15485.7|15512.4|15482.4|15515.7|15485.7|15512.4|15482.4|0
1667426400000|2022-11-02 22:00:00|15509.6|15479.6|15495.2|15465.2|15516.5|15486.5|15495.2|15465.2|0
1667426700000|2022-11-02 22:05:00|15496.4|15466.4|15476.9|15446.9|15497.2|15467.2|15475.3|15445.3|0
1667427000000|2022-11-02 22:10:00|15477.2|15447.2|15491.4|15461.4|15492.1|15462.1|15477.2|15447.2|0
1667427300000|2022-11-02 22:15:00|15491.7|15461.7|15491.4|15461.4|15497.3|15467.3|15489.5|15459.5|0
1667427600000|2022-11-02 22:20:00|15492|15462|15489.6|15459.6|15494.1|15464.1|15487.9|15457.9|0
1667427900000|2022-11-02 22:25:00|15489.3|15459.3|15492.5|15462.5|15494.2|15464.2|15488.5|15458.5|0
1667428200000|2022-11-02 22:30:00|15492.2|15462.2|15498.8|15468.8|15504|15474|15491.9|15461.9|0
1667428500000|2022-11-02 22:35:00|15498.5|15468.5|15503.9|15473.9|15505.2|15475.2|15498.2|15468.2|0
1667428800000|2022-11-02 22:40:00|15503.3|15473.3|15504.1|15474.1|15507.3|15477.3|15502.5|15472.5|0
1667429100000|2022-11-02 22:45:00|15502.9|15472.9|15498.1|15468.1|15505.8|15475.8|15495.3|15465.3|0
1667429400000|2022-11-02 22:50:00|15498.7|15468.7|15496.6|15466.6|15503.4|15473.4|15493.9|15463.9|0
1667429700000|2022-11-02 22:55:00|15497.2|15467.2|15496.2|15466.2|15499.3|15469.3|15492.5|15462.5|0
1667430000000|2022-11-02 23:00:00|15495.9|15465.9|15485|15455|15495.9|15465.9|15483.3|15453.3|0
1667430300000|2022-11-02 23:05:00|15484.7|15454.7|15490.3|15460.3|15492.6|15462.6|15483.7|15453.7|0
1667430600000|2022-11-02 23:10:00|15489.7|15459.7|15493.4|15463.4|15495.6|15465.6|15489|15459|0
1667430900000|2022-11-02 23:15:00|15493.1|15463.1|15486.9|15456.9|15493.4|15463.4|15486.3|15456.3|0
1667431200000|2022-11-02 23:20:00|15486.6|15456.6|15489.3|15459.3|15494.1|15464.1|15484.9|15454.9|0
1667431500000|2022-11-02 23:25:00|15489|15459|15501.7|15471.7|15505.1|15475.1|15488.3|15458.3|0
1667431800000|2022-11-02 23:30:00|15502.3|15472.3|15504.7|15474.7|15508.7|15478.7|15499.7|15469.7|0
1667432100000|2022-11-02 23:35:00|15504.4|15474.4|15505.1|15475.1|15505.1|15475.1|15501.3|15471.3|0
1667432400000|2022-11-02 23:40:00|15505.4|15475.4|15507.3|15477.3|15510.6|15480.6|15503|15473|0
1667432700000|2022-11-02 23:45:00|15507.9|15477.9|15510.9|15480.9|15511.6|15481.6|15507.3|15477.3|0
1667433000000|2022-11-02 23:50:00|15510.3|15480.3|15506.6|15476.6|15511.2|15481.2|15505.9|15475.9|0
1667433300000|2022-11-02 23:55:00|15506.7|15476.7|15503.2|15473.2|15507.6|15477.6|15503.2|15473.2|0
1667433600000|2022-11-03 00:00:00|15503.1|15473.1|15492.4|15462.4|15505.8|15475.8|15491.8|15461.8|0
1667433900000|2022-11-03 00:05:00|15491.8|15461.8|15489.4|15459.4|15495.8|15465.8|15486.8|15456.8|0
1667434200000|2022-11-03 00:10:00|15489.1|15459.1|15492.1|15462.1|15492.8|15462.8|15486.6|15456.6|0
1667434500000|2022-11-03 00:15:00|15491.8|15461.8|15493.8|15463.8|15496.3|15466.3|15491.1|15461.1|0
1667434800000|2022-11-03 00:20:00|15493.2|15463.2|15501.4|15471.4|15501.4|15471.4|15492.3|15462.3|0
1667435100000|2022-11-03 00:25:00|15501.1|15471.1|15493.2|15463.2|15501.1|15471.1|15492.9|15462.9|0
1667435400000|2022-11-03 00:30:00|15493.5|15463.5|15497|15467|15499|15469|15492.6|15462.6|0
1667435700000|2022-11-03 00:35:00|15496.4|15466.4|15494.3|15464.3|15496.4|15466.4|15492.7|15462.7|0
1667436000000|2022-11-03 00:40:00|15494.6|15464.6|15489.7|15459.7|15495.3|15465.3|15486.9|15456.9|0
1667436300000|2022-11-03 00:45:00|15489.4|15459.4|15494.9|15464.9|15495.5|15465.5|15488.2|15458.2|0
1667436600000|2022-11-03 00:50:00|15495.5|15465.5|15495.8|15465.8|15497|15467|15480.8|15450.8|0
1667436900000|2022-11-03 00:55:00|15490.8|15460.8|15495.7|15465.7|15495.7|15465.7|15490.8|15460.8|0
1667437200000|2022-11-03 01:00:00|15496.9|15466.9|15515.9|15485.9|15515.9|15485.9|15493|15463|0
1667437500000|2022-11-03 01:05:00|15515.6|15485.6|15502.8|15472.8|15550.6|15520.6|15502.8|15472.8|0
1667437800000|2022-11-03 01:10:00|15503.1|15473.1|15485.2|15455.2|15503.4|15473.4|15481.5|15451.5|0
1667438100000|2022-11-03 01:15:00|15486.7|15456.7|15426.7|15421.7|15486.7|15456.7|15374.7|15369.7|4165
1667438400000|2022-11-03 01:20:00|15431.2|15426.2|15475.2|15470.2|15476.2|15471.2|15420.7|15415.7|1810
1667438700000|2022-11-03 01:25:00|15474.7|15469.7|15482.7|15477.7|15534.2|15529.2|15463.2|15458.2|1726
1667439000000|2022-11-03 01:30:00|15481.2|15476.2|15518.2|15513.2|15581.2|15576.2|15458.7|15453.7|5527
1667439300000|2022-11-03 01:35:00|15516.2|15511.2|15574.7|15569.7|15604.2|15599.2|15504.2|15499.2|3626
1667439600000|2022-11-03 01:40:00|15575.2|15570.2|15547.2|15542.2|15580.7|15575.7|15499.2|15494.2|3356
1667439900000|2022-11-03 01:45:00|15546.7|15541.7|15534.2|15529.2|15578.2|15573.2|15529.2|15524.2|2484
1667440200000|2022-11-03 01:50:00|15533.2|15528.2|15492.2|15487.2|15534.2|15529.2|15472.2|15467.2|2763
1667440500000|2022-11-03 01:55:00|15491.7|15486.7|15430.2|15425.2|15510.2|15505.2|15426.2|15421.2|2616
1667440800000|2022-11-03 02:00:00|15429.2|15424.2|15457.7|15452.7|15477.7|15472.7|15411.7|15406.7|2690
1667441100000|2022-11-03 02:05:00|15458.2|15453.2|15422.2|15417.2|15463.2|15458.2|15392.2|15387.2|2300
1667441400000|2022-11-03 02:10:00|15422.7|15417.7|15467.7|15462.7|15472.7|15467.7|15404.7|15399.7|1729
1667441700000|2022-11-03 02:15:00|15467.2|15462.2|15499.2|15494.2|15508.2|15503.2|15462.2|15457.2|1609
1667442000000|2022-11-03 02:20:00|15498.7|15493.7|15459.2|15454.2|15498.7|15493.7|15456.2|15451.2|1306
1667442300000|2022-11-03 02:25:00|15458.7|15453.7|15437.7|15432.7|15459.2|15454.2|15433.7|15428.7|1213
1667442600000|2022-11-03 02:30:00|15438.2|15433.2|15438.7|15433.7|15461.7|15456.7|15415.2|15410.2|1273
1667442900000|2022-11-03 02:35:00|15439.2|15434.2|15469.2|15464.2|15490.7|15485.7|15434.2|15429.2|1341
1667443200000|2022-11-03 02:40:00|15469.7|15464.7|15443.7|15438.7|15484.2|15479.2|15429.2|15424.2|1567
1667443500000|2022-11-03 02:45:00|15444.2|15439.2|15446.2|15441.2|15457.2|15452.2|15427.7|15422.7|747
1667443800000|2022-11-03 02:50:00|15445.7|15440.7|15416.2|15411.2|15458.7|15453.7|15405.7|15400.7|926
1667444100000|2022-11-03 02:55:00|15415.2|15410.2|15362.2|15357.2|15433.2|15428.2|15361.7|15356.7|1770
1667444400000|2022-11-03 03:00:00|15361.2|15356.2|15395.2|15390.2|15409.2|15404.2|15361.2|15356.2|1466
1667444700000|2022-11-03 03:05:00|15394.7|15389.7|15391.7|15386.7|15423.2|15418.2|15382.2|15377.2|1613
1667445000000|2022-11-03 03:10:00|15392.7|15387.7|15406.2|15401.2|15406.7|15401.7|15386.2|15381.2|644
1667445300000|2022-11-03 03:15:00|15403.2|15398.2|15364.7|15359.7|15407.2|15402.2|15364.7|15359.7|1018
1667445600000|2022-11-03 03:20:00|15365.2|15360.2|15346.2|15341.2|15374.2|15369.2|15327.2|15322.2|1942
1667445900000|2022-11-03 03:25:00|15346.7|15341.7|15280.2|15275.2|15348.2|15343.2|15276.7|15271.7|2664
1667446200000|2022-11-03 03:30:00|15282.2|15277.2|15295.7|15290.7|15308.2|15303.2|15270.2|15265.2|1896
1667446500000|2022-11-03 03:35:00|15292.2|15287.2|15301.7|15296.7|15320.2|15315.2|15289.7|15284.7|998
1667446800000|2022-11-03 03:40:00|15301.2|15296.2|15308.7|15303.7|15325.2|15320.2|15299.7|15294.7|745
1667447100000|2022-11-03 03:45:00|15309.7|15304.7|15340.2|15335.2|15344.2|15339.2|15301.2|15296.2|713
1667447400000|2022-11-03 03:50:00|15342.2|15337.2|15347.2|15342.2|15349.2|15344.2|15331.7|15326.7|765
1667447700000|2022-11-03 03:55:00|15347.7|15342.7|15357.2|15352.2|15357.2|15352.2|15340.2|15335.2|754
1667448000000|2022-11-03 04:00:00|15363.6|15333.6|15374.2|15344.2|15377.1|15347.1|15363.6|15333.6|18
1667448300000|2022-11-03 04:05:00|15374.5|15344.5|15374.1|15344.1|15379.5|15349.5|15373.5|15343.5|0
1667448600000|2022-11-03 04:10:00|15373.5|15343.5|15375.3|15345.3|15378.7|15348.7|15373.5|15343.5|0
1667448900000|2022-11-03 04:15:00|15375.9|15345.9|15373.8|15343.8|15379.7|15349.7|15373.8|15343.8|0
1667449200000|2022-11-03 04:20:00|15374.4|15344.4|15375.3|15345.3|15377.4|15347.4|15374.1|15344.1|0
1667449500000|2022-11-03 04:25:00|15375.5|15345.5|15376.1|15346.1|15376.7|15346.7|15372.1|15342.1|0
1667449800000|2022-11-03 04:30:00|15376.7|15346.7|15380.5|15350.5|15380.5|15350.5|15374.9|15344.9|0
1667450100000|2022-11-03 04:35:00|15381.1|15351.1|15376.7|15346.7|15381.1|15351.1|15376.1|15346.1|0
1667450400000|2022-11-03 04:40:00|15377.3|15347.3|15375.8|15345.8|15377.3|15347.3|15372.7|15342.7|0
1667450700000|2022-11-03 04:45:00|15376.4|15346.4|15377.3|15347.3|15397.3|15367.3|15376.1|15346.1|0
1667451000000|2022-11-03 04:50:00|15377|15347|15372.2|15342.2|15377.9|15347.9|15370.4|15340.4|0
1667451300000|2022-11-03 04:55:00|15372.5|15342.5|15372.8|15342.8|15374.9|15344.9|15371.9|15341.9|0
1667451600000|2022-11-03 05:00:00|15374.3|15344.3|15322.2|15317.2|15374.3|15352.7|15308.2|15303.2|1276
1667451900000|2022-11-03 05:05:00|15323.2|15318.2|15413.2|15408.2|15414.2|15409.2|15322.2|15317.2|2103
1667452200000|2022-11-03 05:10:00|15412.7|15407.7|15407.7|15402.7|15427.7|15422.7|15389.2|15384.2|1589
1667452500000|2022-11-03 05:15:00|15408.2|15403.2|15426.7|15421.7|15428.7|15423.7|15376.7|15371.7|1482
1667452800000|2022-11-03 05:20:00|15428.2|15423.2|15410.2|15405.2|15447.2|15442.2|15407.7|15402.7|1524
1667453100000|2022-11-03 05:25:00|15409.2|15404.2|15408.7|15403.7|15429.2|15424.2|15398.7|15393.7|1031
1667453400000|2022-11-03 05:30:00|15408.2|15403.2|15385.2|15380.2|15410.7|15405.7|15382.7|15377.7|1091
1667453700000|2022-11-03 05:35:00|15385.7|15380.7|15378.2|15373.2|15387.2|15382.2|15356.2|15351.2|1296
1667454000000|2022-11-03 05:40:00|15378.7|15373.7|15399.2|15394.2|15409.7|15404.7|15377.7|15372.7|896
1667454300000|2022-11-03 05:45:00|15394.2|15389.2|15384.2|15379.2|15398.7|15393.7|15374.2|15369.2|924
1667454600000|2022-11-03 05:50:00|15383.7|15378.7|15403.2|15398.2|15404.7|15399.7|15374.7|15369.7|619
1667454900000|2022-11-03 05:55:00|15403.7|15398.7|15404.2|15399.2|15426.2|15421.2|15403.2|15398.2|970
1667455200000|2022-11-03 06:00:00|15403.7|15398.7|15343.2|15338.2|15406.2|15401.2|15343.2|15338.2|1129
1667455500000|2022-11-03 06:05:00|15342.7|15337.7|15349.2|15344.2|15367.7|15362.7|15336.2|15331.2|1357
1667455800000|2022-11-03 06:10:00|15348.7|15343.7|15354.7|15349.7|15355.2|15350.2|15322.7|15317.7|959
1667456100000|2022-11-03 06:15:00|15353.7|15348.7|15341.7|15336.7|15365.2|15360.2|15340.2|15335.2|623
1667456400000|2022-11-03 06:20:00|15342.2|15337.2|15358.7|15353.7|15360.7|15355.7|15338.2|15333.2|508
1667456700000|2022-11-03 06:25:00|15359.2|15354.2|15381.2|15376.2|15387.2|15382.2|15357.2|15352.2|1059
1667457000000|2022-11-03 06:30:00|15382.2|15377.2|15363.7|15358.7|15391.7|15386.7|15362.2|15357.2|929
1667457300000|2022-11-03 06:35:00|15363.2|15358.2|15370.7|15365.7|15382.2|15377.2|15360.7|15355.7|452
1667457600000|2022-11-03 06:40:00|15371.2|15366.2|15389.7|15384.7|15395.7|15390.7|15371.2|15366.2|713
1667457900000|2022-11-03 06:45:00|15389.2|15384.2|15379.2|15374.2|15395.2|15390.2|15376.2|15371.2|433
1667458200000|2022-11-03 06:50:00|15379.7|15374.7|15344.7|15339.7|15380.2|15375.2|15344.7|15339.7|648
1667458500000|2022-11-03 06:55:00|15345.7|15340.7|15315.2|15310.2|15346.7|15341.7|15311.7|15306.7|1257
1667458800000|2022-11-03 07:00:00|15312.7|15307.7|15337.7|15332.7|15341.2|15336.2|15311.2|15306.2|1038
1667459100000|2022-11-03 07:05:00|15337.2|15332.2|15338.7|15333.7|15349.7|15344.7|15326.2|15321.2|692
1667459400000|2022-11-03 07:10:00|15339.2|15334.2|15330.7|15325.7|15354.2|15349.2|15326.2|15321.2|585
1667459700000|2022-11-03 07:15:00|15330.2|15325.2|15334.2|15329.2|15336.7|15331.7|15317.7|15312.7|770
1667460000000|2022-11-03 07:20:00|15333.7|15328.7|15316.2|15311.2|15334.7|15329.7|15294.2|15289.2|1231
1667460300000|2022-11-03 07:25:00|15315.2|15310.2|15290.2|15285.2|15320.2|15315.2|15289.2|15284.2|1151
1667460600000|2022-11-03 07:30:00|15292.2|15287.2|15303.2|15298.2|15309.7|15304.7|15288.2|15283.2|714
1667460900000|2022-11-03 07:35:00|15302.7|15297.7|15308.7|15303.7|15312.2|15307.2|15288.7|15283.7|720
1667461200000|2022-11-03 07:40:00|15309.2|15304.2|15326.2|15321.2|15330.2|15325.2|15309.2|15304.2|920
1667461500000|2022-11-03 07:45:00|15326.7|15321.7|15315.2|15310.2|15336.7|15331.7|15309.2|15304.2|1148
1667461800000|2022-11-03 07:50:00|15316.2|15311.2|15303.2|15298.2|15322.7|15317.7|15303.2|15298.2|997
1667462100000|2022-11-03 07:55:00|15303.7|15298.7|15309.7|15304.7|15310.7|15305.7|15293.2|15288.2|1480
1667462400000|2022-11-03 08:00:00|15308.7|15303.7|15298.7|15293.7|15321.2|15316.2|15292.2|15287.2|1565
1667462700000|2022-11-03 08:05:00|15299.2|15294.2|15327.2|15322.2|15330.7|15325.7|15289.7|15284.7|1831
1667463000000|2022-11-03 08:10:00|15322.7|15317.7|15332.7|15327.7|15334.2|15329.2|15316.2|15311.2|1266
1667463300000|2022-11-03 08:15:00|15332.2|15327.2|15304.7|15299.7|15337.2|15332.2|15300.7|15295.7|730
1667463600000|2022-11-03 08:20:00|15305.2|15300.2|15306.2|15301.2|15314.2|15309.2|15296.2|15291.2|879
1667463900000|2022-11-03 08:25:00|15307.2|15302.2|15288.7|15283.7|15310.7|15305.7|15276.7|15271.7|1316
1667464200000|2022-11-03 08:30:00|15298.6|15268.6|15291.9|15261.9|15304.2|15274.2|15286.8|15256.8|1
1667464500000|2022-11-03 08:35:00|15291.6|15261.6|15286.2|15256.2|15297.7|15267.7|15284.6|15254.6|0
1667464800000|2022-11-03 08:40:00|15285.6|15255.6|15293.8|15263.8|15302.3|15272.3|15285.6|15255.6|0
1667465100000|2022-11-03 08:45:00|15294.1|15264.1|15292.3|15262.3|15297.1|15267.1|15290.2|15260.2|0
1667465400000|2022-11-03 08:50:00|15292.9|15262.9|15289.2|15259.2|15296.8|15266.8|15286.2|15256.2|0
1667465700000|2022-11-03 08:55:00|15289.5|15259.5|15305.3|15275.3|15307.1|15277.1|15287.1|15257.1|0
1667466000000|2022-11-03 09:00:00|15304.1|15274.1|15313.2|15283.2|15320.1|15290.1|15302.6|15272.6|0
1667466300000|2022-11-03 09:05:00|15312.6|15282.6|15314.1|15284.1|15320|15290|15310|15280|0
1667466600000|2022-11-03 09:10:00|15313.8|15283.8|15311.8|15281.8|15318.4|15288.4|15307.5|15277.5|0
1667466900000|2022-11-03 09:15:00|15311.9|15281.9|15291.7|15283.7|15311.9|15303.7|15282.2|15274.2|411
1667467200000|2022-11-03 09:20:00|15289.7|15281.7|15298.2|15290.2|15300.2|15292.2|15280.2|15272.2|121
1667467500000|2022-11-03 09:25:00|15298.7|15290.7|15304.2|15296.2|15310.2|15302.2|15296.2|15288.2|99
1667467800000|2022-11-03 09:30:00|15305.7|15297.7|15307.2|15299.2|15310.7|15302.7|15300.2|15292.2|113
1667468100000|2022-11-03 09:35:00|15306.7|15298.7|15308.7|15300.7|15311.2|15303.2|15303.7|15295.7|77
1667468400000|2022-11-03 09:40:00|15308.2|15300.2|15299.2|15291.2|15310.2|15302.2|15296.2|15288.2|39
1667468700000|2022-11-03 09:45:00|15297.2|15289.2|15298.2|15290.2|15304.2|15296.2|15291.7|15283.7|53
1667469000000|2022-11-03 09:50:00|15297.7|15289.7|15299.7|15291.7|15304.7|15296.7|15295.7|15287.7|67
1667469300000|2022-11-03 09:55:00|15299.2|15291.2|15323.7|15315.7|15324.2|15316.2|15299.2|15291.2|89
1667469600000|2022-11-03 10:00:00|15324.2|15316.2|15322.2|15314.2|15330.2|15322.2|15320.7|15312.7|57
1667469900000|2022-11-03 10:05:00|15322.7|15314.7|15314.2|15306.2|15322.7|15314.7|15306.2|15298.2|51
1667470200000|2022-11-03 10:10:00|15313.7|15305.7|15306.2|15298.2|15320.2|15312.2|15303.7|15295.7|48
1667470500000|2022-11-03 10:15:00|15305.7|15297.7|15286.7|15278.7|15308.2|15300.2|15282.7|15274.7|98
1667470800000|2022-11-03 10:20:00|15287.2|15279.2|15282.2|15274.2|15290.7|15282.7|15279.2|15271.2|110
1667471100000|2022-11-03 10:25:00|15281.7|15273.7|15262.7|15254.7|15284.7|15276.7|15261.2|15253.2|161
1667471400000|2022-11-03 10:30:00|15262.2|15254.2|15250.2|15242.2|15263.7|15255.7|15246.7|15238.7|188
1667471700000|2022-11-03 10:35:00|15251.7|15243.7|15248.7|15240.7|15257.7|15249.7|15246.2|15238.2|103
1667472000000|2022-11-03 10:40:00|15248.2|15240.2|15217.7|15209.7|15249.2|15241.2|15214.7|15206.7|378
1667472300000|2022-11-03 10:45:00|15217.2|15209.2|15220.2|15212.2|15224.2|15216.2|15210.2|15202.2|148
1667472600000|2022-11-03 10:50:00|15219.7|15211.7|15226.2|15218.2|15232.7|15224.7|15218.7|15210.7|73
1667472900000|2022-11-03 10:55:00|15225.7|15217.7|15233.7|15225.7|15235.7|15227.7|15224.2|15216.2|86
1667473200000|2022-11-03 11:00:00|15233.2|15225.2|15229.2|15221.2|15238.2|15230.2|15225.7|15217.7|83
1667473500000|2022-11-03 11:05:00|15228.7|15220.7|15226.7|15218.7|15231.2|15223.2|15220.7|15212.7|102
1667473800000|2022-11-03 11:10:00|15226.2|15218.2|15209.7|15201.7|15226.7|15218.7|15209.7|15201.7|88
1667474100000|2022-11-03 11:15:00|15209.2|15201.2|15216.7|15208.7|15221.2|15213.2|15209.2|15201.2|46
1667474400000|2022-11-03 11:20:00|15219.7|15211.7|15196.2|15188.2|15220.2|15212.2|15194.7|15186.7|166
1667474700000|2022-11-03 11:25:00|15195.7|15187.7|15197.2|15189.2|15206.2|15198.2|15193.7|15185.7|144
1667475000000|2022-11-03 11:30:00|15196.7|15188.7|15205.7|15197.7|15208.7|15200.7|15191.2|15183.2|67
1667475300000|2022-11-03 11:35:00|15205.2|15197.2|15200.2|15192.2|15205.2|15197.2|15194.7|15186.7|52
1667475600000|2022-11-03 11:40:00|15200.7|15192.7|15198.2|15190.2|15204.7|15196.7|15193.2|15185.2|47
1667475900000|2022-11-03 11:45:00|15197.7|15189.7|15205.2|15197.2|15207.2|15199.2|15197.7|15189.7|54
1667476200000|2022-11-03 11:50:00|15205.7|15197.7|15213.7|15205.7|15215.2|15207.2|15204.2|15196.2|63
1667476500000|2022-11-03 11:55:00|15213.2|15205.2|15216.7|15208.7|15217.7|15209.7|15212.2|15204.2|41
1667476800000|2022-11-03 12:00:00|15216.2|15208.2|15225.2|15217.2|15229.2|15221.2|15210.2|15202.2|130
1667477100000|2022-11-03 12:05:00|15225.7|15217.7|15238.2|15230.2|15249.7|15241.7|15223.7|15215.7|180
1667477400000|2022-11-03 12:10:00|15239.2|15231.2|15227.7|15219.7|15240.7|15232.7|15215.2|15207.2|106
1667477700000|2022-11-03 12:15:00|15227.2|15219.2|15229.2|15221.2|15234.7|15226.7|15222.7|15214.7|56
1667478000000|2022-11-03 12:20:00|15229.7|15221.7|15232.2|15224.2|15234.7|15226.7|15219.7|15211.7|71
1667478300000|2022-11-03 12:25:00|15232.7|15224.7|15224.7|15216.7|15233.2|15225.2|15221.2|15213.2|27
1667478600000|2022-11-03 12:30:00|15224.2|15216.2|15226.2|15218.2|15230.7|15222.7|15216.2|15208.2|66
1667478900000|2022-11-03 12:35:00|15225.2|15217.2|15206.2|15198.2|15231.2|15223.2|15203.7|15195.7|148
1667479200000|2022-11-03 12:40:00|15206.7|15198.7|15209.2|15201.2|15214.2|15206.2|15203.2|15195.2|68
1667479500000|2022-11-03 12:45:00|15208.7|15200.7|15200.2|15192.2|15209.2|15201.2|15196.7|15188.7|78
1667479800000|2022-11-03 12:50:00|15199.7|15191.7|15207.2|15199.2|15218.7|15210.7|15199.2|15191.2|84
1667480100000|2022-11-03 12:55:00|15207.7|15199.7|15205.7|15197.7|15212.2|15204.2|15203.2|15195.2|49
1667480400000|2022-11-03 13:00:00|15205.2|15197.2|15198.2|15190.2|15209.7|15201.7|15196.2|15188.2|72
1667480700000|2022-11-03 13:05:00|15198.7|15190.7|15221.7|15213.7|15223.2|15215.2|15196.7|15188.7|115
1667481000000|2022-11-03 13:10:00|15221.2|15213.2|15231.7|15223.7|15233.7|15225.7|15221.2|15213.2|61
1667481300000|2022-11-03 13:15:00|15232.2|15224.2|15221.7|15213.7|15233.7|15225.7|15220.7|15212.7|70
1667481600000|2022-11-03 13:20:00|15221.2|15213.2|15213.2|15205.2|15222.2|15214.2|15207.7|15199.7|62
1667481900000|2022-11-03 13:25:00|15213.7|15205.7|15204.2|15196.2|15219.2|15211.2|15200.2|15192.2|84
1667482200000|2022-11-03 13:30:00|15203.7|15195.7|15296.7|15288.7|15301.7|15293.7|15194.7|15186.7|940
1667482500000|2022-11-03 13:35:00|15295.7|15287.7|15279.7|15271.7|15297.7|15289.7|15244.7|15236.7|457
1667482800000|2022-11-03 13:40:00|15280.7|15272.7|15289.7|15281.7|15325.2|15317.2|15276.7|15268.7|435
1667483100000|2022-11-03 13:45:00|15290.2|15282.2|15280.7|15272.7|15301.7|15293.7|15248.7|15240.7|370
1667483400000|2022-11-03 13:50:00|15279.2|15271.2|15273.2|15265.2|15285.7|15277.7|15255.7|15247.7|285
1667483700000|2022-11-03 13:55:00|15272.2|15264.2|15266.7|15258.7|15287.7|15279.7|15255.7|15247.7|199
1667484000000|2022-11-03 14:00:00|15267.2|15259.2|15321.2|15313.2|15326.7|15318.7|15262.7|15254.7|535
1667484300000|2022-11-03 14:05:00|15322.2|15314.2|15297.7|15289.7|15324.2|15316.2|15293.7|15285.7|324
1667484600000|2022-11-03 14:10:00|15297.2|15289.2|15333.2|15325.2|15334.2|15326.2|15290.7|15282.7|176
1667484900000|2022-11-03 14:15:00|15334.7|15326.7|15341.2|15333.2|15344.7|15336.7|15320.7|15312.7|317
1667485200000|2022-11-03 14:20:00|15341.7|15333.7|15356.2|15348.2|15363.7|15355.7|15336.2|15328.2|383
1667485500000|2022-11-03 14:25:00|15356.7|15348.7|15388.2|15380.2|15394.2|15386.2|15356.7|15348.7|435
1667485800000|2022-11-03 14:30:00|15387.7|15379.7|15375.7|15367.7|15388.7|15380.7|15366.7|15358.7|309
1667486100000|2022-11-03 14:35:00|15376.2|15368.2|15418.2|15410.2|15421.7|15413.7|15374.2|15366.2|578
1667486400000|2022-11-03 14:40:00|15417.7|15409.7|15432.7|15424.7|15443.7|15435.7|15416.7|15408.7|472
1667486700000|2022-11-03 14:45:00|15433.2|15425.2|15483.7|15475.7|15483.7|15475.7|15432.2|15424.2|533
1667487000000|2022-11-03 14:50:00|15482.2|15474.2|15476.2|15468.2|15504.2|15496.2|15466.2|15458.2|723
1667487300000|2022-11-03 14:55:00|15475.7|15467.7|15542.2|15534.2|15553.2|15545.2|15471.7|15463.7|849
1667487600000|2022-11-03 15:00:00|15541.7|15533.7|15554.2|15546.2|15556.2|15548.2|15526.2|15518.2|714
1667487900000|2022-11-03 15:05:00|15553.2|15545.2|15507.7|15499.7|15555.7|15547.7|15502.2|15494.2|763
1667488200000|2022-11-03 15:10:00|15507.2|15499.2|15488.2|15480.2|15522.7|15514.7|15485.2|15477.2|502
1667488500000|2022-11-03 15:15:00|15489.2|15481.2|15492.7|15484.7|15509.7|15501.7|15481.7|15473.7|473
1667488800000|2022-11-03 15:20:00|15493.2|15485.2|15473.2|15465.2|15508.2|15500.2|15471.2|15463.2|378
1667489100000|2022-11-03 15:25:00|15472.7|15464.7|15456.7|15448.7|15489.2|15481.2|15453.7|15445.7|438
1667489400000|2022-11-03 15:30:00|15456.2|15448.2|15464.2|15456.2|15466.2|15458.2|15445.7|15437.7|349
1667489700000|2022-11-03 15:35:00|15464.7|15456.7|15503.7|15495.7|15505.2|15497.2|15463.7|15455.7|243
1667490000000|2022-11-03 15:40:00|15502.7|15494.7|15508.7|15500.7|15521.2|15513.2|15493.7|15485.7|326
1667490300000|2022-11-03 15:45:00|15508.2|15500.2|15509.2|15501.2|15532.7|15524.7|15504.2|15496.2|267
1667490600000|2022-11-03 15:50:00|15508.7|15500.7|15493.2|15485.2|15515.7|15507.7|15487.2|15479.2|242
1667490900000|2022-11-03 15:55:00|15493.7|15485.7|15498.7|15490.7|15506.2|15498.2|15488.2|15480.2|123
1667491200000|2022-11-03 16:00:00|15500.7|15492.7|15520.2|15512.2|15522.2|15514.2|15486.2|15478.2|130
1667491500000|2022-11-03 16:05:00|15519.7|15511.7|15512.7|15504.7|15528.7|15520.7|15509.2|15501.2|100
1667491800000|2022-11-03 16:10:00|15513.2|15505.2|15503.2|15495.2|15520.2|15512.2|15499.7|15491.7|332
1667492100000|2022-11-03 16:15:00|15502.7|15494.7|15501.7|15493.7|15520.7|15512.7|15499.7|15491.7|129
1667492400000|2022-11-03 16:20:00|15502.2|15494.2|15486.7|15478.7|15504.2|15496.2|15486.7|15478.7|138
1667492700000|2022-11-03 16:25:00|15487.2|15479.2|15487.2|15479.2|15498.7|15490.7|15481.2|15473.2|97
1667493000000|2022-11-03 16:30:00|15487.7|15479.7|15488.7|15480.7|15495.7|15487.7|15483.2|15475.2|37
1667493300000|2022-11-03 16:35:00|15488.2|15480.2|15468.2|15460.2|15488.7|15480.7|15467.7|15459.7|83
1667493600000|2022-11-03 16:40:00|15467.7|15459.7|15497.2|15489.2|15499.2|15491.2|15466.2|15458.2|68
1667493900000|2022-11-03 16:45:00|15497.7|15489.7|15487.7|15479.7|15499.7|15491.7|15487.2|15479.2|82
1667494200000|2022-11-03 16:50:00|15488.2|15480.2|15507.2|15499.2|15512.7|15504.7|15487.7|15479.7|126
1667494500000|2022-11-03 16:55:00|15507.7|15499.7|15509.2|15501.2|15514.7|15506.7|15503.2|15495.2|62
1667494800000|2022-11-03 17:00:00|15508.7|15500.7|15510.2|15502.2|15516.7|15508.7|15505.2|15497.2|46
1667495100000|2022-11-03 17:05:00|15510.7|15502.7|15509.7|15501.7|15510.7|15502.7|15494.7|15486.7|30
1667495400000|2022-11-03 17:10:00|15509.2|15501.2|15509.2|15501.2|15511.7|15503.7|15499.2|15491.2|36
1667495700000|2022-11-03 17:15:00|15508.7|15500.7|15511.7|15503.7|15520.2|15512.2|15507.7|15499.7|29
1667496000000|2022-11-03 17:20:00|15512.2|15504.2|15501.7|15493.7|15514.2|15506.2|15501.2|15493.2|18
1667496300000|2022-11-03 17:25:00|15501.2|15493.2|15502.2|15494.2|15506.2|15498.2|15495.7|15487.7|44
1667496600000|2022-11-03 17:30:00|15502.7|15494.7|15499.2|15491.2|15504.2|15496.2|15495.7|15487.7|16
1667496900000|2022-11-03 17:35:00|15498.7|15490.7|15509.7|15501.7|15510.2|15502.2|15495.7|15487.7|54
1667497200000|2022-11-03 17:40:00|15510.2|15502.2|15505.7|15497.7|15515.7|15507.7|15504.2|15496.2|57
1667497500000|2022-11-03 17:45:00|15505.2|15497.2|15509.2|15501.2|15513.2|15505.2|15500.7|15492.7|29
1667497800000|2022-11-03 17:50:00|15509.7|15501.7|15509.2|15501.2|15513.7|15505.7|15503.7|15495.7|34
1667498100000|2022-11-03 17:55:00|15508.7|15500.7|15496.7|15488.7|15509.7|15501.7|15494.2|15486.2|50
1667498400000|2022-11-03 18:00:00|15495.7|15487.7|15502.7|15494.7|15504.2|15496.2|15494.2|15486.2|34
1667498700000|2022-11-03 18:05:00|15504.2|15496.2|15516.7|15508.7|15518.2|15510.2|15503.2|15495.2|59
1667499000000|2022-11-03 18:10:00|15516.2|15508.2|15517.7|15509.7|15519.7|15511.7|15506.7|15498.7|39
1667499300000|2022-11-03 18:15:00|15517.2|15509.2|15519.7|15511.7|15521.2|15513.2|15511.7|15503.7|18
1667499600000|2022-11-03 18:20:00|15519.2|15511.2|15532.7|15524.7|15534.7|15526.7|15516.7|15508.7|63
1667499900000|2022-11-03 18:25:00|15533.2|15525.2|15525.7|15517.7|15538.2|15530.2|15523.7|15515.7|26
1667500200000|2022-11-03 18:30:00|15526.2|15518.2|15535.7|15527.7|15541.2|15533.2|15524.7|15516.7|100
1667500500000|2022-11-03 18:35:00|15536.2|15528.2|15533.2|15525.2|15537.7|15529.7|15526.7|15518.7|52
1667500800000|2022-11-03 18:40:00|15533.7|15525.7|15527.2|15519.2|15536.7|15528.7|15526.7|15518.7|36
1667501100000|2022-11-03 18:45:00|15527.7|15519.7|15538.2|15530.2|15538.2|15530.2|15527.2|15519.2|48
1667501400000|2022-11-03 18:50:00|15537.7|15529.7|15528.7|15520.7|15538.2|15530.2|15528.7|15520.7|67
1667501700000|2022-11-03 18:55:00|15529.7|15521.7|15531.2|15501.2|15531.4|15521.7|15515.7|15501.2|134
1667502000000|2022-11-03 19:00:00|15531|15501|15537.2|15507.2|15548.9|15518.9|15529.9|15499.9|0
1667502300000|2022-11-03 19:05:00|15537.4|15507.4|15528.9|15498.9|15537.4|15507.4|15525.6|15495.6|0
1667502600000|2022-11-03 19:10:00|15529.1|15499.1|15527.7|15497.7|15532.2|15502.2|15524.9|15494.9|0
1667502900000|2022-11-03 19:15:00|15527.6|15497.6|15515.6|15485.6|15529|15499|15515.1|15485.1|0
1667503200000|2022-11-03 19:20:00|15515.4|15485.4|15530.3|15500.3|15530.6|15500.6|15515.4|15485.4|0
1667503500000|2022-11-03 19:25:00|15530.5|15500.5|15531.3|15501.3|15538.9|15508.9|15525.6|15495.6|0
1667503800000|2022-11-03 19:30:00|15531.4|15501.4|15538.1|15508.1|15538.5|15508.5|15530.3|15500.3|0
1667504100000|2022-11-03 19:35:00|15538|15508|15512.4|15482.4|15538.5|15508.5|15511.6|15481.6|0
1667504400000|2022-11-03 19:40:00|15512.3|15482.3|15501.8|15471.8|15521.2|15491.2|15501.6|15471.6|0
1667504700000|2022-11-03 19:45:00|15501.6|15471.6|15491.3|15461.3|15501.9|15471.9|15488.1|15458.1|0
1667505000000|2022-11-03 19:50:00|15492.2|15462.2|15474.6|15444.6|15497.3|15467.3|15473.6|15443.6|0
1667505300000|2022-11-03 19:55:00|15474.2|15444.2|15470.1|15440.1|15478.6|15448.6|15460.8|15430.8|0
1667505600000|2022-11-03 20:00:00|15469.5|15439.5|15469.8|15439.8|15475.2|15445.2|15467.1|15437.1|0
1667505900000|2022-11-03 20:05:00|15470.4|15440.4|15473|15443|15474.2|15444.2|15468.2|15438.2|0
1667506200000|2022-11-03 20:10:00|15473.6|15443.6|15477.9|15447.9|15478.9|15448.9|15470|15440|0
1667506500000|2022-11-03 20:15:00|15477.3|15447.3|15477.3|15447.3|15477.9|15447.9|15472.4|15442.4|0
1667506800000|2022-11-03 20:20:00|15477|15447|15472.3|15442.3|15477|15447|15470.2|15440.2|0
1667507100000|2022-11-03 20:25:00|15471.7|15441.7|15470.7|15440.7|15473.1|15443.1|15469.8|15439.8|0
1667507400000|2022-11-03 20:30:00|15470.1|15440.1|15468.2|15438.2|15471.6|15441.6|15468.2|15438.2|0
1667507700000|2022-11-03 20:35:00|15468.8|15438.8|15471.6|15441.6|15471.6|15441.6|15467.6|15437.6|0
1667508000000|2022-11-03 20:40:00|15472.2|15442.2|15468.9|15438.9|15472.8|15442.8|15468.2|15438.2|0
1667508300000|2022-11-03 20:45:00|15469.2|15439.2|15471.4|15441.4|15471.4|15441.4|15468.3|15438.3|0
1667508600000|2022-11-03 20:50:00|15471.7|15441.7|15466|15436|15471.7|15441.7|15466|15436|0
1667508900000|2022-11-03 20:55:00|15465.4|15435.4|15463.1|15433.1|15465.4|15435.4|15459.7|15429.7|0
1667509200000|2022-11-03 21:00:00|15463.4|15433.4|15462.1|15432.1|15464.4|15434.4|15460.5|15430.5|0
1667509500000|2022-11-03 21:05:00|15462|15432|15456.8|15426.8|15462|15432|15456.4|15426.4|0
1667509800000|2022-11-03 21:10:00|15456.2|15426.2|15456.6|15426.6|15457.2|15427.2|15456.2|15426.2|0
1667510100000|2022-11-03 21:15:00|15456.2|15426.2|15453.4|15423.4|15456.2|15426.2|15452.8|15422.8|0
1667510400000|2022-11-03 21:20:00|15451.6|15421.6|15451.8|15421.8|15452.4|15422.4|15451.6|15421.6|0
1667510700000|2022-11-03 21:25:00|15451.7|15421.7|15450.5|15420.5|15451.7|15421.7|15450.3|15420.3|0
1667511000000|2022-11-03 21:30:00|15450.6|15420.6|15452.1|15422.1|15452.3|15422.3|15449.4|15419.4|0
1667511300000|2022-11-03 21:35:00|15452.2|15422.2|15451.9|15421.9|15452.3|15422.3|15451.4|15421.4|0
1667511600000|2022-11-03 21:40:00|15451|15421|15455.6|15425.6|15455.6|15425.6|15449.4|15419.4|0
1667511900000|2022-11-03 21:45:00|15455.7|15425.7|15455.2|15425.2|15456.5|15426.5|15455.2|15425.2|0
1667512200000|2022-11-03 21:50:00|15454.9|15424.9|15453.8|15423.8|15454.9|15424.9|15453.8|15423.8|0
1667512500000|2022-11-03 21:55:00|15453.7|15423.7|15453.6|15423.6|15454|15424|15452.4|15422.4|0
1667512800000|2022-11-03 22:00:00|15454.7|15424.7|15446.7|15416.7|15455.8|15425.8|15444.7|15414.7|0
1667513100000|2022-11-03 22:05:00|15447.4|15417.4|15451.7|15421.7|15456.9|15426.9|15447.4|15417.4|0
1667513400000|2022-11-03 22:10:00|15451.1|15421.1|15435.8|15405.8|15451.1|15421.1|15434.4|15404.4|0
1667513700000|2022-11-03 22:15:00|15436.4|15406.4|15434.6|15404.6|15437.1|15407.1|15432.5|15402.5|0
1667514000000|2022-11-03 22:20:00|15435.2|15405.2|15458.6|15428.6|15460.3|15430.3|15432.2|15402.2|0
1667514300000|2022-11-03 22:25:00|15458.9|15428.9|15472.4|15442.4|15472.4|15442.4|15457.2|15427.2|0
1667514600000|2022-11-03 22:30:00|15471.8|15441.8|15463.4|15433.4|15472.4|15442.4|15459.3|15429.3|0
1667514900000|2022-11-03 22:35:00|15463.7|15433.7|15448|15418|15465.7|15435.7|15445.2|15415.2|0
1667515200000|2022-11-03 22:40:00|15447.7|15417.7|15444.6|15414.6|15448|15418|15443.2|15413.2|0
1667515500000|2022-11-03 22:45:00|15445.2|15415.2|15443.6|15413.6|15447.9|15417.9|15443.6|15413.6|0
1667515800000|2022-11-03 22:50:00|15443.9|15413.9|15440.9|15410.9|15445|15415|15439.9|15409.9|0
1667516100000|2022-11-03 22:55:00|15441.5|15411.5|15440.9|15410.9|15442.3|15412.3|15437.5|15407.5|0
1667516400000|2022-11-03 23:00:00|15440.6|15410.6|15444.3|15414.3|15444.3|15414.3|15438.6|15408.6|0
1667516700000|2022-11-03 23:05:00|15443.7|15413.7|15447.8|15417.8|15448.8|15418.8|15442.3|15412.3|0
1667517000000|2022-11-03 23:10:00|15447.5|15417.5|15447.2|15417.2|15448.9|15418.9|15445.1|15415.1|0
1667517300000|2022-11-03 23:15:00|15447.5|15417.5|15443.6|15413.6|15448|15418|15442.9|15412.9|0
1667517600000|2022-11-03 23:20:00|15444.2|15414.2|15445.3|15415.3|15446.9|15416.9|15444.2|15414.2|0
1667517900000|2022-11-03 23:25:00|15445.2|15415.2|15446.6|15416.6|15447.6|15417.6|15444.9|15414.9|0
1667518200000|2022-11-03 23:30:00|15446.3|15416.3|15440.4|15410.4|15447.5|15417.5|15438.5|15408.5|0
1667518500000|2022-11-03 23:35:00|15439.8|15409.8|15442.7|15412.7|15442.8|15412.8|15438.7|15408.7|0
1667518800000|2022-11-03 23:40:00|15443|15413|15444.8|15414.8|15445.5|15415.5|15441|15411|0
1667519100000|2022-11-03 23:45:00|15444.5|15414.5|15436.9|15406.9|15445.6|15415.6|15436.4|15406.4|0
1667519400000|2022-11-03 23:50:00|15437.2|15407.2|15438.1|15408.1|15438.1|15408.1|15432.9|15402.9|0
1667519700000|2022-11-03 23:55:00|15437.8|15407.8|15448.1|15418.1|15448.3|15418.3|15434.1|15404.1|0
1667520000000|2022-11-04 00:00:00|15448.7|15418.7|15470.6|15440.6|15470.7|15440.7|15448.1|15418.1|0
1667520300000|2022-11-04 00:05:00|15471.2|15441.2|15464.4|15434.4|15474.2|15444.2|15462.7|15432.7|0
1667520600000|2022-11-04 00:10:00|15463.8|15433.8|15464.8|15434.8|15472.2|15442.2|15462|15432|0
1667520900000|2022-11-04 00:15:00|15465.4|15435.4|15465.1|15435.1|15466.1|15436.1|15459.4|15429.4|0
1667521200000|2022-11-04 00:20:00|15465.7|15435.7|15463.8|15433.8|15465.7|15435.7|15461.1|15431.1|0
1667521500000|2022-11-04 00:25:00|15463.2|15433.2|15463.2|15433.2|15463.8|15433.8|15458.6|15428.6|0
1667521800000|2022-11-04 00:30:00|15462.9|15432.9|15466.7|15436.7|15467.3|15437.3|15461.8|15431.8|0
1667522100000|2022-11-04 00:35:00|15467.3|15437.3|15474.3|15444.3|15478.9|15448.9|15466.7|15436.7|0
1667522400000|2022-11-04 00:40:00|15474.9|15444.9|15474.2|15444.2|15478|15448|15474.2|15444.2|0
1667522700000|2022-11-04 00:45:00|15473.6|15443.6|15477.6|15447.6|15478.2|15448.2|15472.7|15442.7|0
1667523000000|2022-11-04 00:50:00|15477.3|15447.3|15477.6|15447.6|15480.3|15450.3|15477|15447|0
1667523300000|2022-11-04 00:55:00|15477|15447|15479.1|15449.1|15479.7|15449.7|15477|15447|0
1667523600000|2022-11-04 01:00:00|15480.3|15450.3|15473.2|15443.2|15480.3|15450.3|15466.3|15436.3|0
1667523900000|2022-11-04 01:05:00|15473.3|15443.3|15494.2|15464.2|15494.4|15464.4|15472.6|15442.6|0
1667524200000|2022-11-04 01:10:00|15493.9|15463.9|15481.7|15451.7|15495.6|15465.6|15481.7|15451.7|0
1667524500000|2022-11-04 01:15:00|15483.3|15453.3|15408.7|15403.7|15483.3|15467.2|15386.2|15381.2|2625
1667524800000|2022-11-04 01:20:00|15408.2|15403.2|15397.2|15392.2|15446.2|15441.2|15389.7|15384.7|1258
1667525100000|2022-11-04 01:25:00|15396.7|15391.7|15406.7|15401.7|15407.7|15402.7|15387.2|15382.2|854
1667525400000|2022-11-04 01:30:00|15406.2|15401.2|15608.7|15603.7|15640.7|15635.7|15406.2|15401.2|7754
1667525700000|2022-11-04 01:35:00|15609.2|15604.2|15672.2|15667.2|15685.7|15680.7|15591.2|15586.2|5286
1667526000000|2022-11-04 01:40:00|15674.2|15669.2|15723.2|15718.2|15742.2|15737.2|15671.7|15666.7|4779
1667526300000|2022-11-04 01:45:00|15722.7|15717.7|15786.7|15781.7|15787.2|15782.2|15692.7|15687.7|4311
1667526600000|2022-11-04 01:50:00|15788.2|15783.2|15834.2|15829.2|15844.7|15839.7|15759.2|15754.2|3801
1667526900000|2022-11-04 01:55:00|15835.7|15830.7|15855.2|15850.2|15864.2|15859.2|15788.2|15783.2|3662
1667527200000|2022-11-04 02:00:00|15855.7|15850.7|15871.2|15866.2|15878.2|15873.2|15822.2|15817.2|3456
1667527500000|2022-11-04 02:05:00|15872.2|15867.2|15916.7|15911.7|15919.7|15914.7|15850.7|15845.7|3005
1667527800000|2022-11-04 02:10:00|15916.2|15911.2|15920.2|15915.2|15954.7|15949.7|15913.2|15908.2|2373
1667528100000|2022-11-04 02:15:00|15920.7|15915.7|15884.7|15879.7|15935.2|15930.2|15874.2|15869.2|3495
1667528400000|2022-11-04 02:20:00|15886.2|15881.2|15907.2|15902.2|15945.2|15940.2|15868.7|15863.7|2237
1667528700000|2022-11-04 02:25:00|15908.7|15903.7|15974.2|15969.2|15974.2|15969.2|15908.7|15903.7|2226
1667529000000|2022-11-04 02:30:00|15975.7|15970.7|15934.2|15929.2|15995.7|15990.7|15932.2|15927.2|2903
1667529300000|2022-11-04 02:35:00|15935.2|15930.2|15974.2|15969.2|15976.7|15971.7|15920.2|15915.2|1840
1667529600000|2022-11-04 02:40:00|15975.2|15970.2|16035.2|16030.2|16040.2|16035.2|15973.2|15968.2|2822
1667529900000|2022-11-04 02:45:00|16034.2|16029.2|15989.7|15984.7|16046.2|16041.2|15981.2|15976.2|2438
1667530200000|2022-11-04 02:50:00|15990.2|15985.2|16007.2|16002.2|16007.7|16002.7|15957.2|15952.2|1920
1667530500000|2022-11-04 02:55:00|16007.7|16002.7|16028.7|16023.7|16035.2|16030.2|15989.2|15984.2|1363
1667530800000|2022-11-04 03:00:00|16027.2|16022.2|16020.7|16015.7|16034.2|16029.2|16004.2|15999.2|1156
1667531100000|2022-11-04 03:05:00|16021.2|16016.2|16039.7|16034.7|16050.7|16045.7|16005.7|16000.7|1479
1667531400000|2022-11-04 03:10:00|16040.2|16035.2|16081.2|16076.2|16092.7|16087.7|16028.2|16023.2|2154
1667531700000|2022-11-04 03:15:00|16083.2|16078.2|16100.2|16095.2|16114.7|16109.7|16066.2|16061.2|2701
1667532000000|2022-11-04 03:20:00|16099.7|16094.7|16136.2|16131.2|16136.2|16131.2|16091.7|16086.7|1983
1667532300000|2022-11-04 03:25:00|16135.2|16130.2|16238.2|16233.2|16238.2|16233.2|16124.7|16119.7|3651
1667532600000|2022-11-04 03:30:00|16237.2|16232.2|16220.2|16215.2|16266.2|16261.2|16157.2|16152.2|5027
1667532900000|2022-11-04 03:35:00|16220.7|16215.7|16193.7|16188.7|16228.7|16223.7|16191.2|16186.2|2615
1667533200000|2022-11-04 03:40:00|16194.2|16189.2|16139.2|16134.2|16195.2|16190.2|16137.7|16132.7|2487
1667533500000|2022-11-04 03:45:00|16140.2|16135.2|16176.2|16171.2|16189.2|16184.2|16133.2|16128.2|1781
1667533800000|2022-11-04 03:50:00|16175.7|16170.7|16198.2|16193.2|16205.2|16200.2|16163.2|16158.2|1398
1667534100000|2022-11-04 03:55:00|16198.7|16193.7|16193.2|16188.2|16218.7|16213.7|16181.2|16176.2|1562
1667534400000|2022-11-04 04:00:00|16208.2|16178.2|16200.3|16170.3|16208.9|16178.9|16199.7|16169.7|0
1667534700000|2022-11-04 04:05:00|16200|16170|16187.8|16157.8|16200.8|16170.8|16187.5|16157.5|0
1667535000000|2022-11-04 04:10:00|16187.1|16157.1|16137.8|16107.8|16188.8|16158.8|16137.2|16107.2|0
1667535300000|2022-11-04 04:15:00|16138.5|16108.5|16124.8|16094.8|16142.2|16112.2|16106.8|16076.8|0
1667535600000|2022-11-04 04:20:00|16124.5|16094.5|16153.4|16123.4|16155.1|16125.1|16124.5|16094.5|0
1667535900000|2022-11-04 04:25:00|16153.3|16123.3|16168.9|16138.9|16169.8|16139.8|16152.7|16122.7|0
1667536200000|2022-11-04 04:30:00|16169.2|16139.2|16178|16148|16178.7|16148.7|16168.6|16138.6|0
1667536500000|2022-11-04 04:35:00|16178.7|16148.7|16185.3|16155.3|16185.3|16155.3|16178.7|16148.7|0
1667536800000|2022-11-04 04:40:00|16186|16156|16194.7|16164.7|16197.7|16167.7|16183|16153|0
1667537100000|2022-11-04 04:45:00|16195|16165|16215.4|16185.4|16216.1|16186.1|16191.1|16161.1|0
1667537400000|2022-11-04 04:50:00|16216.1|16186.1|16221.1|16191.1|16221.1|16191.1|16211|16181|0
1667537700000|2022-11-04 04:55:00|16221.7|16191.7|16241.4|16211.4|16242|16212|16221.7|16191.7|0
1667538000000|2022-11-04 05:00:00|16242|16212|16384.2|16379.2|16447.2|16442.2|16242|16212|10130
1667538300000|2022-11-04 05:05:00|16384.7|16379.7|16438.7|16433.7|16456.2|16451.2|16343.2|16338.2|4404
1667538600000|2022-11-04 05:10:00|16439.7|16434.7|16424.2|16419.2|16507.2|16502.2|16421.7|16416.7|6053
1667538900000|2022-11-04 05:15:00|16426.2|16421.2|16404.2|16399.2|16450.2|16445.2|16384.2|16379.2|3297
1667539200000|2022-11-04 05:20:00|16403.7|16398.7|16353.2|16348.2|16403.7|16398.7|16319.2|16314.2|3760
1667539500000|2022-11-04 05:25:00|16355.2|16350.2|16341.7|16336.7|16388.7|16383.7|16335.7|16330.7|2548
1667539800000|2022-11-04 05:30:00|16341.2|16336.2|16276.7|16271.7|16377.2|16372.2|16270.2|16265.2|3082
1667540100000|2022-11-04 05:35:00|16277.2|16272.2|16366.7|16361.7|16377.7|16372.7|16274.2|16269.2|2747
1667540400000|2022-11-04 05:40:00|16365.7|16360.7|16366.2|16361.2|16407.7|16402.7|16344.2|16339.2|2522
1667540700000|2022-11-04 05:45:00|16367.2|16362.2|16379.2|16374.2|16387.2|16382.2|16339.2|16334.2|1396
1667541000000|2022-11-04 05:50:00|16376.2|16371.2|16285.2|16280.2|16380.2|16375.2|16285.2|16280.2|1686
1667541300000|2022-11-04 05:55:00|16284.7|16279.7|16245.2|16240.2|16320.2|16315.2|16245.2|16240.2|2526
1667541600000|2022-11-04 06:00:00|16246.2|16241.2|16193.2|16188.2|16250.7|16245.7|16173.2|16168.2|2797
1667541900000|2022-11-04 06:05:00|16194.7|16189.7|16214.2|16209.2|16236.2|16231.2|16170.2|16165.2|2557
1667542200000|2022-11-04 06:10:00|16214.7|16209.7|16241.2|16236.2|16247.7|16242.7|16196.2|16191.2|1304
1667542500000|2022-11-04 06:15:00|16240.2|16235.2|16263.7|16258.7|16309.2|16304.2|16233.7|16228.7|2155
1667542800000|2022-11-04 06:20:00|16261.7|16256.7|16301.7|16296.7|16304.7|16299.7|16254.2|16249.2|1524
1667543100000|2022-11-04 06:25:00|16303.2|16298.2|16257.2|16252.2|16304.7|16299.7|16254.7|16249.7|1367
1667543400000|2022-11-04 06:30:00|16253.2|16248.2|16345.2|16340.2|16349.7|16344.7|16220.7|16215.7|3836
1667543700000|2022-11-04 06:35:00|16345.7|16340.7|16364.2|16359.2|16387.2|16382.2|16320.2|16315.2|3752
1667544000000|2022-11-04 06:40:00|16364.7|16359.7|16337.2|16332.2|16389.7|16384.7|16333.2|16328.2|1435
1667544300000|2022-11-04 06:45:00|16338.7|16333.7|16303.2|16298.2|16341.2|16336.2|16292.7|16287.7|2096
1667544600000|2022-11-04 06:50:00|16302.7|16297.7|16335.2|16330.2|16338.2|16333.2|16282.2|16277.2|1614
1667544900000|2022-11-04 06:55:00|16335.7|16330.7|16291.7|16286.7|16335.7|16330.7|16287.2|16282.2|1081
1667545200000|2022-11-04 07:00:00|16291.2|16286.2|16293.2|16288.2|16306.7|16301.7|16272.2|16267.2|846
1667545500000|2022-11-04 07:05:00|16292.7|16287.7|16296.7|16291.7|16297.2|16292.2|16263.7|16258.7|980
1667545800000|2022-11-04 07:10:00|16296.2|16291.2|16283.2|16278.2|16298.2|16293.2|16257.2|16252.2|1127
1667546100000|2022-11-04 07:15:00|16283.7|16278.7|16226.2|16221.2|16284.2|16279.2|16212.7|16207.7|1818
1667546400000|2022-11-04 07:20:00|16225.7|16220.7|16231.2|16226.2|16242.2|16237.2|16196.2|16191.2|1368
1667546700000|2022-11-04 07:25:00|16232.2|16227.2|16202.2|16197.2|16233.7|16228.7|16197.7|16192.7|1050
1667547000000|2022-11-04 07:30:00|16201.7|16196.7|16195.7|16190.7|16218.2|16213.2|16178.2|16173.2|1574
1667547300000|2022-11-04 07:35:00|16193.7|16188.7|16153.7|16148.7|16214.7|16209.7|16139.7|16134.7|2587
1667547600000|2022-11-04 07:40:00|16150.2|16145.2|16174.2|16169.2|16174.7|16169.7|16137.7|16132.7|2287
1667547900000|2022-11-04 07:45:00|16173.7|16168.7|16145.2|16140.2|16178.2|16173.2|16143.7|16138.7|1467
1667548200000|2022-11-04 07:50:00|16146.2|16141.2|16134.7|16129.7|16146.2|16141.2|16100.7|16095.7|2730
1667548500000|2022-11-04 07:55:00|16133.7|16128.7|16121.2|16116.2|16143.2|16138.2|16098.2|16093.2|3097
1667548800000|2022-11-04 08:00:00|16112.3|16107.3|16112.8|16107.8|16114.8|16109.8|16075.3|16070.3|3248
1667549100000|2022-11-04 08:05:00|16111.3|16106.3|16101.3|16096.3|16132.8|16127.8|16099.8|16094.8|2911
1667549400000|2022-11-04 08:10:00|16103.3|16098.3|16112.8|16107.8|16116.3|16111.3|16087.8|16082.8|1701
1667549700000|2022-11-04 08:15:00|16112.3|16107.3|16099.3|16094.3|16112.3|16107.3|16086.3|16081.3|1128
1667550000000|2022-11-04 08:20:00|16098.8|16093.8|16093.8|16088.8|16102.8|16097.8|16088.8|16083.8|786
1667550300000|2022-11-04 08:25:00|16095.3|16090.3|16150.3|16145.3|16155.3|16150.3|16091.8|16086.8|2242
1667550600000|2022-11-04 08:30:00|16158.2|16128.2|16153.5|16123.5|16158.8|16128.8|16152.1|16122.1|1
1667550900000|2022-11-04 08:35:00|16154.1|16124.1|16141.2|16111.2|16159.4|16129.4|16138.4|16108.4|0
1667551200000|2022-11-04 08:40:00|16141.8|16111.8|16156.1|16126.1|16157.7|16127.7|16140.2|16110.2|0
1667551500000|2022-11-04 08:45:00|16155.5|16125.5|16155.3|16125.3|16157.7|16127.7|16149.3|16119.3|0
1667551800000|2022-11-04 08:50:00|16155|16125|16162.3|16132.3|16163.1|16133.1|16150.5|16120.5|0
1667552100000|2022-11-04 08:55:00|16161.6|16131.6|16192.4|16162.4|16193.9|16163.9|16160.7|16130.7|0
1667552400000|2022-11-04 09:00:00|16192.7|16162.7|16194.5|16164.5|16203|16173|16192.7|16162.7|0
1667552700000|2022-11-04 09:05:00|16194.2|16164.2|16190.4|16160.4|16197.2|16167.2|16189.6|16159.6|0
1667553000000|2022-11-04 09:10:00|16189.8|16159.8|16200.4|16170.4|16200.4|16170.4|16188.5|16158.5|0
1667553300000|2022-11-04 09:15:00|16176.8|16168.8|16265.8|16257.8|16409.3|16401.3|16176.3|16168.3|3777
1667553600000|2022-11-04 09:20:00|16266.3|16258.3|16213.3|16205.3|16272.3|16264.3|16189.3|16181.3|438
1667553900000|2022-11-04 09:25:00|16211.8|16203.8|16210.3|16202.3|16214.3|16206.3|16193.3|16185.3|303
1667554200000|2022-11-04 09:30:00|16210.8|16202.8|16207.3|16199.3|16227.8|16219.8|16194.8|16186.8|260
1667554500000|2022-11-04 09:35:00|16206.8|16198.8|16213.3|16205.3|16213.8|16205.8|16196.8|16188.8|113
1667554800000|2022-11-04 09:40:00|16213.8|16205.8|16239.8|16231.8|16241.3|16233.3|16198.8|16190.8|221
1667555100000|2022-11-04 09:45:00|16239.3|16231.3|16252.3|16244.3|16256.8|16248.8|16228.3|16220.3|358
1667555400000|2022-11-04 09:50:00|16253.3|16245.3|16235.8|16227.8|16254.3|16246.3|16231.3|16223.3|204
1667555700000|2022-11-04 09:55:00|16236.3|16228.3|16242.8|16234.8|16253.8|16245.8|16236.3|16228.3|177
1667556000000|2022-11-04 10:00:00|16242.3|16234.3|16244.3|16236.3|16254.3|16246.3|16232.3|16224.3|170
1667556300000|2022-11-04 10:05:00|16243.8|16235.8|16219.8|16211.8|16243.8|16235.8|16207.3|16199.3|206
1667556600000|2022-11-04 10:10:00|16219.3|16211.3|16219.3|16211.3|16224.8|16216.8|16211.3|16203.3|99
1667556900000|2022-11-04 10:15:00|16218.8|16210.8|16236.3|16228.3|16237.3|16229.3|16212.8|16204.8|99
1667557200000|2022-11-04 10:20:00|16235.8|16227.8|16242.8|16234.8|16246.8|16238.8|16232.3|16224.3|110
1667557500000|2022-11-04 10:25:00|16242.3|16234.3|16238.8|16230.8|16242.8|16234.8|16231.8|16223.8|40
1667557800000|2022-11-04 10:30:00|16239.3|16231.3|16281.8|16273.8|16292.3|16284.3|16239.3|16231.3|205
1667558100000|2022-11-04 10:35:00|16282.3|16274.3|16319.8|16311.8|16319.8|16311.8|16278.3|16270.3|401
1667558400000|2022-11-04 10:40:00|16320.3|16312.3|16320.8|16312.8|16331.3|16323.3|16315.3|16307.3|375
1667558700000|2022-11-04 10:45:00|16320.3|16312.3|16311.8|16303.8|16320.3|16312.3|16306.8|16298.8|382
1667559000000|2022-11-04 10:50:00|16311.3|16303.3|16305.3|16297.3|16311.3|16303.3|16301.3|16293.3|170
1667559300000|2022-11-04 10:55:00|16304.8|16296.8|16282.8|16274.8|16307.8|16299.8|16282.8|16274.8|114
1667559600000|2022-11-04 11:00:00|16282.3|16274.3|16272.3|16264.3|16282.3|16274.3|16259.3|16251.3|191
1667559900000|2022-11-04 11:05:00|16272.8|16264.8|16280.3|16272.3|16305.3|16297.3|16259.8|16251.8|398
1667560200000|2022-11-04 11:10:00|16279.8|16271.8|16282.8|16274.8|16299.8|16291.8|16257.8|16249.8|363
1667560500000|2022-11-04 11:15:00|16283.3|16275.3|16276.8|16268.8|16287.3|16279.3|16267.8|16259.8|222
1667560800000|2022-11-04 11:20:00|16274.3|16266.3|16248.3|16240.3|16274.8|16266.8|16237.8|16229.8|317
1667561100000|2022-11-04 11:25:00|16248.8|16240.8|16259.8|16251.8|16259.8|16251.8|16241.3|16233.3|102
1667561400000|2022-11-04 11:30:00|16259.3|16251.3|16257.8|16249.8|16264.8|16256.8|16244.8|16236.8|144
1667561700000|2022-11-04 11:35:00|16258.3|16250.3|16248.8|16240.8|16259.3|16251.3|16243.3|16235.3|74
1667562000000|2022-11-04 11:40:00|16249.3|16241.3|16241.3|16233.3|16254.8|16246.8|16239.8|16231.8|82
1667562300000|2022-11-04 11:45:00|16241.8|16233.8|16242.8|16234.8|16247.3|16239.3|16237.8|16229.8|100
1667562600000|2022-11-04 11:50:00|16243.3|16235.3|16248.8|16240.8|16254.3|16246.3|16238.3|16230.3|261
1667562900000|2022-11-04 11:55:00|16249.3|16241.3|16252.3|16244.3|16254.3|16246.3|16246.3|16238.3|129
1667563200000|2022-11-04 12:00:00|16252.8|16244.8|16244.3|16236.3|16253.3|16245.3|16241.8|16233.8|180
1667563500000|2022-11-04 12:05:00|16243.8|16235.8|16197.8|16189.8|16254.8|16246.8|16197.3|16189.3|448
1667563800000|2022-11-04 12:10:00|16198.3|16190.3|16216.3|16208.3|16248.8|16240.8|16198.3|16190.3|452
1667564100000|2022-11-04 12:15:00|16215.3|16207.3|16209.3|16201.3|16226.3|16218.3|16209.3|16201.3|164
1667564400000|2022-11-04 12:20:00|16208.8|16200.8|16205.8|16197.8|16220.3|16212.3|16205.3|16197.3|153
1667564700000|2022-11-04 12:25:00|16207.3|16199.3|16208.3|16200.3|16216.8|16208.8|16196.8|16188.8|241
1667565000000|2022-11-04 12:30:00|16207.8|16199.8|16200.8|16192.8|16227.3|16219.3|16145.3|16137.3|585
1667565300000|2022-11-04 12:35:00|16201.3|16193.3|16237.8|16229.8|16272.3|16264.3|16201.3|16193.3|666
1667565600000|2022-11-04 12:40:00|16238.3|16230.3|16224.3|16216.3|16239.8|16231.8|16199.8|16191.8|216
1667565900000|2022-11-04 12:45:00|16224.8|16216.8|16260.8|16252.8|16275.3|16267.3|16221.8|16213.8|239
1667566200000|2022-11-04 12:50:00|16261.3|16253.3|16295.8|16287.8|16295.8|16287.8|16259.8|16251.8|315
1667566500000|2022-11-04 12:55:00|16297.8|16289.8|16360.8|16352.8|16366.3|16358.3|16284.8|16276.8|768
1667566800000|2022-11-04 13:00:00|16359.3|16351.3|16431.3|16423.3|16441.8|16433.8|16352.8|16344.8|855
1667567100000|2022-11-04 13:05:00|16431.8|16423.8|16479.3|16471.3|16494.3|16486.3|16420.3|16412.3|785
1667567400000|2022-11-04 13:10:00|16480.3|16472.3|16475.8|16467.8|16510.3|16502.3|16467.3|16459.3|468
1667567700000|2022-11-04 13:15:00|16476.8|16468.8|16452.8|16444.8|16480.3|16472.3|16450.3|16442.3|277
1667568000000|2022-11-04 13:20:00|16450.8|16442.8|16436.8|16428.8|16451.3|16443.3|16428.8|16420.8|188
1667568300000|2022-11-04 13:25:00|16436.3|16428.3|16444.3|16436.3|16460.8|16452.8|16434.3|16426.3|273
1667568600000|2022-11-04 13:30:00|16443.8|16435.8|16279.3|16271.3|16454.3|16446.3|16277.8|16269.8|2012
1667568900000|2022-11-04 13:35:00|16279.8|16271.8|16231.3|16223.3|16307.8|16299.8|16221.3|16213.3|1179
1667569200000|2022-11-04 13:40:00|16230.8|16222.8|16188.8|16180.8|16265.8|16257.8|16184.3|16176.3|803
1667569500000|2022-11-04 13:45:00|16187.8|16179.8|16206.8|16198.8|16236.3|16228.3|16183.8|16175.8|687
1667569800000|2022-11-04 13:50:00|16207.8|16199.8|16249.8|16241.8|16251.8|16243.8|16196.3|16188.3|874
1667570100000|2022-11-04 13:55:00|16251.3|16243.3|16297.8|16289.8|16308.8|16300.8|16241.8|16233.8|767
1667570400000|2022-11-04 14:00:00|16297.3|16289.3|16327.8|16319.8|16348.8|16340.8|16287.8|16279.8|626
1667570700000|2022-11-04 14:05:00|16327.3|16319.3|16317.3|16309.3|16369.8|16361.8|16302.3|16294.3|1035
1667571000000|2022-11-04 14:10:00|16318.3|16310.3|16361.8|16353.8|16376.3|16368.3|16309.3|16301.3|534
1667571300000|2022-11-04 14:15:00|16362.3|16354.3|16344.8|16336.8|16385.3|16377.3|16337.3|16329.3|785
1667571600000|2022-11-04 14:20:00|16345.3|16337.3|16398.8|16390.8|16407.8|16399.8|16345.3|16337.3|478
1667571900000|2022-11-04 14:25:00|16399.3|16391.3|16405.3|16397.3|16411.3|16403.3|16379.3|16371.3|528
1667572200000|2022-11-04 14:30:00|16407.8|16399.8|16395.8|16387.8|16414.3|16406.3|16386.8|16378.8|356
1667572500000|2022-11-04 14:35:00|16396.3|16388.3|16371.8|16363.8|16408.8|16400.8|16371.8|16363.8|264
1667572800000|2022-11-04 14:40:00|16372.8|16364.8|16400.8|16392.8|16414.3|16406.3|16372.8|16364.8|441
1667573100000|2022-11-04 14:45:00|16401.8|16393.8|16411.8|16403.8|16413.8|16405.8|16390.8|16382.8|199
1667573400000|2022-11-04 14:50:00|16412.3|16404.3|16370.8|16362.8|16415.3|16407.3|16341.8|16333.8|370
1667573700000|2022-11-04 14:55:00|16370.3|16362.3|16343.8|16335.8|16372.3|16364.3|16329.8|16321.8|428
1667574000000|2022-11-04 15:00:00|16346.3|16338.3|16334.3|16326.3|16357.8|16349.8|16330.8|16322.8|491
1667574300000|2022-11-04 15:05:00|16335.3|16327.3|16324.3|16316.3|16337.3|16329.3|16305.3|16297.3|318
1667574600000|2022-11-04 15:10:00|16323.8|16315.8|16338.8|16330.8|16350.8|16342.8|16323.8|16315.8|416
1667574900000|2022-11-04 15:15:00|16337.8|16329.8|16340.8|16332.8|16359.3|16351.3|16331.3|16323.3|461
1667575200000|2022-11-04 15:20:00|16340.3|16332.3|16354.3|16346.3|16359.8|16351.8|16335.3|16327.3|348
1667575500000|2022-11-04 15:25:00|16353.8|16345.8|16315.3|16307.3|16355.3|16347.3|16311.8|16303.8|368
1667575800000|2022-11-04 15:30:00|16314.8|16306.8|16324.3|16316.3|16342.3|16334.3|16312.8|16304.8|215
1667576100000|2022-11-04 15:35:00|16324.8|16316.8|16321.8|16313.8|16334.8|16326.8|16308.3|16300.3|404
1667576400000|2022-11-04 15:40:00|16321.3|16313.3|16321.8|16313.8|16326.3|16318.3|16302.8|16294.8|271
1667576700000|2022-11-04 15:45:00|16322.3|16314.3|16309.3|16301.3|16322.3|16314.3|16307.8|16299.8|291
1667577000000|2022-11-04 15:50:00|16308.8|16300.8|16290.8|16282.8|16308.8|16300.8|16267.3|16259.3|437
1667577300000|2022-11-04 15:55:00|16291.3|16283.3|16297.3|16289.3|16306.3|16298.3|16290.3|16282.3|302
1667577600000|2022-11-04 16:00:00|16296.8|16288.8|16263.3|16255.3|16309.8|16301.8|16256.3|16248.3|412
1667577900000|2022-11-04 16:05:00|16263.8|16255.8|16300.8|16292.8|16301.3|16293.3|16259.8|16251.8|299
1667578200000|2022-11-04 16:10:00|16300.3|16292.3|16300.8|16292.8|16301.3|16293.3|16280.3|16272.3|200
1667578500000|2022-11-04 16:15:00|16300.3|16292.3|16334.3|16326.3|16340.8|16332.8|16295.8|16287.8|220
1667578800000|2022-11-04 16:20:00|16333.8|16325.8|16336.3|16328.3|16337.8|16329.8|16321.8|16313.8|134
1667579100000|2022-11-04 16:25:00|16336.8|16328.8|16354.8|16346.8|16362.3|16354.3|16333.8|16325.8|200
1667579400000|2022-11-04 16:30:00|16354.3|16346.3|16360.8|16352.8|16362.3|16354.3|16338.3|16330.3|113
1667579700000|2022-11-04 16:35:00|16360.3|16352.3|16332.3|16324.3|16361.3|16353.3|16332.3|16324.3|179
1667580000000|2022-11-04 16:40:00|16332.8|16324.8|16327.3|16319.3|16341.3|16333.3|16323.8|16315.8|127
1667580300000|2022-11-04 16:45:00|16327.8|16319.8|16319.8|16311.8|16333.8|16325.8|16317.8|16309.8|264
1667580600000|2022-11-04 16:50:00|16320.3|16312.3|16324.8|16316.8|16332.8|16324.8|16309.8|16301.8|116
1667580900000|2022-11-04 16:55:00|16325.3|16317.3|16333.8|16325.8|16338.3|16330.3|16318.3|16310.3|175
1667581200000|2022-11-04 17:00:00|16333.3|16325.3|16338.8|16330.8|16338.8|16330.8|16316.3|16308.3|119
1667581500000|2022-11-04 17:05:00|16339.3|16331.3|16316.3|16308.3|16352.3|16344.3|16314.8|16306.8|145
1667581800000|2022-11-04 17:10:00|16316.8|16308.8|16361.3|16353.3|16368.3|16360.3|16316.8|16308.8|141
1667582100000|2022-11-04 17:15:00|16362.3|16354.3|16360.3|16352.3|16368.3|16360.3|16350.8|16342.8|111
1667582400000|2022-11-04 17:20:00|16360.8|16352.8|16365.3|16357.3|16369.8|16361.8|16354.3|16346.3|65
1667582700000|2022-11-04 17:25:00|16364.8|16356.8|16353.8|16345.8|16365.3|16357.3|16348.8|16340.8|58
1667583000000|2022-11-04 17:30:00|16352.3|16344.3|16350.8|16342.8|16364.3|16356.3|16344.8|16336.8|91
1667583300000|2022-11-04 17:35:00|16350.3|16342.3|16343.8|16335.8|16360.8|16352.8|16343.8|16335.8|105
1667583600000|2022-11-04 17:40:00|16343.3|16335.3|16330.8|16322.8|16349.3|16341.3|16329.3|16321.3|55
1667583900000|2022-11-04 17:45:00|16330.3|16322.3|16333.8|16325.8|16334.8|16326.8|16321.3|16313.3|54
1667584200000|2022-11-04 17:50:00|16333.3|16325.3|16333.3|16325.3|16338.3|16330.3|16318.3|16310.3|61
1667584500000|2022-11-04 17:55:00|16333.8|16325.8|16328.3|16320.3|16334.8|16326.8|16319.8|16311.8|51
1667584800000|2022-11-04 18:00:00|16328.8|16320.8|16332.8|16324.8|16343.3|16335.3|16324.3|16316.3|75
1667585100000|2022-11-04 18:05:00|16333.3|16325.3|16320.3|16312.3|16335.3|16327.3|16319.3|16311.3|70
1667585400000|2022-11-04 18:10:00|16321.3|16313.3|16333.3|16325.3|16334.3|16326.3|16319.8|16311.8|62
1667585700000|2022-11-04 18:15:00|16333.8|16325.8|16353.8|16345.8|16354.3|16346.3|16322.3|16314.3|83
1667586000000|2022-11-04 18:20:00|16353.3|16345.3|16375.3|16367.3|16375.8|16367.8|16342.8|16334.8|142
1667586300000|2022-11-04 18:25:00|16374.8|16366.8|16392.8|16384.8|16396.3|16388.3|16368.8|16360.8|201
1667586600000|2022-11-04 18:30:00|16393.8|16385.8|16391.8|16383.8|16399.8|16391.8|16384.8|16376.8|56
1667586900000|2022-11-04 18:35:00|16391.3|16383.3|16397.8|16389.8|16404.3|16396.3|16389.3|16381.3|70
1667587200000|2022-11-04 18:40:00|16397.3|16389.3|16421.3|16413.3|16422.8|16414.8|16394.8|16386.8|129
1667587500000|2022-11-04 18:45:00|16420.3|16412.3|16422.8|16414.8|16426.3|16418.3|16412.8|16404.8|107
1667587800000|2022-11-04 18:50:00|16422.3|16414.3|16436.3|16428.3|16437.8|16429.8|16421.3|16413.3|114
1667588100000|2022-11-04 18:55:00|16435.8|16427.8|16443.7|16413.7|16445.3|16437.3|16427.3|16413.5|128
1667588400000|2022-11-04 19:00:00|16443.8|16413.8|16455|16425|16456.3|16426.3|16439.4|16409.4|0
1667588700000|2022-11-04 19:05:00|16454.8|16424.8|16467.4|16437.4|16468.7|16438.7|16454.8|16424.8|0
1667589000000|2022-11-04 19:10:00|16467.8|16437.8|16495|16465|16514.3|16484.3|16467.6|16437.6|0
1667589300000|2022-11-04 19:15:00|16495.2|16465.2|16489.6|16459.6|16499.1|16469.1|16487|16457|0
1667589600000|2022-11-04 19:20:00|16489.4|16459.4|16455.6|16425.6|16489.4|16459.4|16455.4|16425.4|0
1667589900000|2022-11-04 19:25:00|16455.5|16425.5|16481.9|16451.9|16482.2|16452.2|16455.1|16425.1|0
1667590200000|2022-11-04 19:30:00|16482|16452|16488.5|16458.5|16495.1|16465.1|16470|16440|0
1667590500000|2022-11-04 19:35:00|16488.3|16458.3|16483.7|16453.7|16490.9|16460.9|16476|16446|0
1667590800000|2022-11-04 19:40:00|16483.5|16453.5|16484.2|16454.2|16484.2|16454.2|16469.3|16439.3|0
1667591100000|2022-11-04 19:45:00|16484|16454|16501.3|16471.3|16514|16484|16483.4|16453.4|0
1667591400000|2022-11-04 19:50:00|16502.5|16472.5|16508.4|16478.4|16511|16481|16482.9|16452.9|0
1667591700000|2022-11-04 19:55:00|16508.6|16478.6|16549|16519|16551.2|16521.2|16508.6|16478.6|0
1667592000000|2022-11-04 20:00:00|16548.4|16518.4|16534.5|16504.5|16559.7|16529.7|16534.5|16504.5|0
1667592300000|2022-11-04 20:05:00|16533.8|16503.8|16525.4|16495.4|16533.8|16503.8|16525.4|16495.4|0
1667592600000|2022-11-04 20:10:00|16526|16496|16508.1|16478.1|16527.7|16497.7|16508.1|16478.1|0
1667592900000|2022-11-04 20:15:00|16508.8|16478.8|16510.1|16480.1|16514.2|16484.2|16508.8|16478.8|0
1667593200000|2022-11-04 20:20:00|16509.7|16479.7|16508.1|16478.1|16511|16481|16508.1|16478.1|0
1667593500000|2022-11-04 20:25:00|16508.4|16478.4|16505.9|16475.9|16509.7|16479.7|16503.8|16473.8|0
1667593800000|2022-11-04 20:30:00|16505.2|16475.2|16518.2|16488.2|16519.9|16489.9|16505.2|16475.2|0
1667594100000|2022-11-04 20:35:00|16517.5|16487.5|16520.3|16490.3|16523.3|16493.3|16516.9|16486.9|0
1667594400000|2022-11-04 20:40:00|16520.9|16490.9|16519.5|16489.5|16522.1|16492.1|16519.5|16489.5|0
1667594700000|2022-11-04 20:45:00|16520.2|16490.2|16503.3|16473.3|16520.2|16490.2|16502.7|16472.7|0
1667595000000|2022-11-04 20:50:00|16503|16473|16495|16465|16503.3|16473.3|16494.3|16464.3|0
1667595300000|2022-11-04 20:55:00|16495.7|16465.7|16499.8|16469.8|16501.4|16471.4|16491.6|16461.6|0
1667776200000|2022-11-06 23:10:00|15999.2|15949.2|16104.5|16054.5|16105.3|16055.3|15998.2|15948.2|0
1667776500000|2022-11-06 23:15:00|16104.9|16054.9|16049.5|15999.5|16121.7|16071.7|15920.2|15870.2|0
1667776800000|2022-11-06 23:20:00|16049.1|15999.1|16065.9|16035.9|16067.3|16037.3|16035.9|15998|0
1667777100000|2022-11-06 23:25:00|16065.6|16035.6|16065.9|16035.9|16071.6|16041.6|16063.8|16033.8|0
1667777400000|2022-11-06 23:30:00|16066.5|16036.5|16120.2|16090.2|16128.8|16098.8|16065.2|16035.2|0
1667777700000|2022-11-06 23:35:00|16119.9|16089.9|16121.3|16091.3|16126.6|16096.6|16119.5|16089.5|0
1667778000000|2022-11-06 23:40:00|16121|16091|16121.6|16091.6|16123.8|16093.8|16119.5|16089.5|0
1667778300000|2022-11-06 23:45:00|16122|16092|16124.1|16094.1|16126.6|16096.6|16121.6|16091.6|0
1667778600000|2022-11-06 23:50:00|16123.8|16093.8|16120.9|16090.9|16125.9|16095.9|16120.2|16090.2|0
1667778900000|2022-11-06 23:55:00|16120.6|16090.6|16120.9|16090.9|16125.2|16095.2|16120.6|16090.6|0
1667779200000|2022-11-07 00:00:00|16121.6|16091.6|16125.9|16095.9|16126.6|16096.6|16120.2|16090.2|0
1667779500000|2022-11-07 00:05:00|16126.5|16096.5|16165.8|16135.8|16184.4|16154.4|16126.2|16096.2|0
1667779800000|2022-11-07 00:10:00|16165.5|16135.5|16161.6|16131.6|16165.8|16135.8|16159.4|16129.4|0
1667780100000|2022-11-07 00:15:00|16161.3|16131.3|16152.7|16122.7|16163|16133|16150.1|16120.1|0
1667780400000|2022-11-07 00:20:00|16152.4|16122.4|16147.9|16117.9|16154|16124|16147.9|16117.9|0
1667780700000|2022-11-07 00:25:00|16148.5|16118.5|16143.7|16113.7|16148.5|16118.5|16142.7|16112.7|0
1667781000000|2022-11-07 00:30:00|16144|16114|16142.1|16112.1|16145.3|16115.3|16139.2|16109.2|0
1667781300000|2022-11-07 00:35:00|16141.5|16111.5|16143.7|16113.7|16143.7|16113.7|16139.2|16109.2|0
1667781600000|2022-11-07 00:40:00|16143.4|16113.4|16144.5|16114.5|16151.8|16121.8|16141.8|16111.8|0
1667781900000|2022-11-07 00:45:00|16144.8|16114.8|16156.8|16126.8|16157.1|16127.1|16144.5|16114.5|0
1667782200000|2022-11-07 00:50:00|16156.5|16126.5|16147.9|16117.9|16157.1|16127.1|16145.2|16115.2|0
1667782500000|2022-11-07 00:55:00|16148.2|16118.2|16148.4|16118.4|16148.7|16118.7|16142.9|16112.9|0
1667782800000|2022-11-07 01:00:00|16148.1|16118.1|16137.3|16107.3|16148.1|16118.1|16130.7|16100.7|0
1667783100000|2022-11-07 01:05:00|16136.9|16106.9|16071.1|16041.1|16140.8|16110.8|16070.3|16040.3|0
1667783400000|2022-11-07 01:10:00|16070.8|16040.8|16062.9|16032.9|16071.9|16041.9|16059|16029|0
1667783700000|2022-11-07 01:15:00|16061.9|16031.9|15992.8|15987.8|16062.6|16032.6|15896.3|15891.3|6346
1667784000000|2022-11-07 01:20:00|15996.3|15991.3|15950.3|15945.3|16013.8|16008.8|15912.8|15907.8|2429
1667784300000|2022-11-07 01:25:00|15950.8|15945.8|15934.8|15929.8|15973.8|15968.8|15933.3|15928.3|1517
1667784600000|2022-11-07 01:30:00|15933.8|15928.8|16241.8|16236.8|16248.3|16243.3|15927.8|15922.8|10899
1667784900000|2022-11-07 01:35:00|16244.8|16239.8|16391.6|16386.6|16416.1|16411.1|16194.8|16189.8|6947
1667785200000|2022-11-07 01:40:00|16387.1|16382.1|16514.1|16509.1|16540.1|16535.1|16381.1|16376.1|7459
1667785500000|2022-11-07 01:45:00|16514.6|16509.6|16478.1|16473.1|16522.1|16517.1|16421.1|16416.1|5012
1667785800000|2022-11-07 01:50:00|16482.1|16477.1|16373.6|16368.6|16503.1|16498.1|16365.1|16360.1|4268
1667786100000|2022-11-07 01:55:00|16375.6|16370.6|16465.1|16460.1|16519.6|16514.6|16368.6|16363.6|4203
1667786400000|2022-11-07 02:00:00|16463.6|16458.6|16371.6|16366.6|16479.6|16474.6|16368.1|16363.1|2947
1667786700000|2022-11-07 02:05:00|16373.1|16368.1|16305.6|16300.6|16382.6|16377.6|16305.1|16300.1|2799
1667787000000|2022-11-07 02:10:00|16305.1|16300.1|16331.1|16326.1|16333.1|16328.1|16255.1|16250.1|3319
1667787300000|2022-11-07 02:15:00|16329.6|16324.6|16338.6|16333.6|16407.1|16402.1|16308.1|16303.1|2957
1667787600000|2022-11-07 02:20:00|16339.1|16334.1|16302.6|16297.6|16351.1|16346.1|16268.1|16263.1|1900
1667787900000|2022-11-07 02:25:00|16302.1|16297.1|16373.1|16368.1|16379.6|16374.6|16294.1|16289.1|1549
1667788200000|2022-11-07 02:30:00|16373.6|16368.6|16384.1|16379.1|16389.1|16384.1|16339.1|16334.1|1523
1667788500000|2022-11-07 02:35:00|16386.1|16381.1|16457.1|16452.1|16476.1|16471.1|16386.1|16381.1|3091
1667788800000|2022-11-07 02:40:00|16458.6|16453.6|16435.1|16430.1|16476.1|16471.1|16415.6|16410.6|1753
1667789100000|2022-11-07 02:45:00|16434.6|16429.6|16406.6|16401.6|16436.1|16431.1|16365.6|16360.6|1716
1667789400000|2022-11-07 02:50:00|16407.6|16402.6|16459.6|16454.6|16466.6|16461.6|16402.6|16397.6|1331
1667789700000|2022-11-07 02:55:00|16460.1|16455.1|16474.1|16469.1|16483.6|16478.6|16433.1|16428.1|1842
1667790000000|2022-11-07 03:00:00|16473.6|16468.6|16532.6|16527.6|16562.1|16557.1|16473.6|16468.6|3461
1667790300000|2022-11-07 03:05:00|16532.1|16527.1|16541.1|16536.1|16544.1|16539.1|16483.6|16478.6|1979
1667790600000|2022-11-07 03:10:00|16540.6|16535.6|16583.1|16578.1|16593.6|16588.6|16528.1|16523.1|2461
1667790900000|2022-11-07 03:15:00|16583.6|16578.6|16737.6|16732.6|16747.1|16742.1|16581.1|16576.1|5052
1667791200000|2022-11-07 03:20:00|16737.1|16732.1|16686.6|16681.6|16758.6|16753.6|16639.6|16634.6|3990
1667791500000|2022-11-07 03:25:00|16686.1|16681.1|16731.6|16726.6|16737.1|16732.1|16654.1|16649.1|2199
1667791800000|2022-11-07 03:30:00|16733.1|16728.1|16721.6|16716.6|16753.1|16748.1|16674.6|16669.6|2045
1667792100000|2022-11-07 03:35:00|16720.6|16715.6|16787.1|16782.1|16790.6|16785.6|16699.1|16694.1|2565
1667792400000|2022-11-07 03:40:00|16788.1|16783.1|16784.1|16779.1|16795.1|16790.1|16765.1|16760.1|1915
1667792700000|2022-11-07 03:45:00|16784.6|16779.6|16699.1|16694.1|16814.1|16809.1|16688.1|16683.1|3715
1667793000000|2022-11-07 03:50:00|16698.6|16693.6|16711.6|16706.6|16726.1|16721.1|16683.6|16678.6|1306
1667793300000|2022-11-07 03:55:00|16710.1|16705.1|16690.6|16685.6|16724.1|16719.1|16669.1|16664.1|1517
1667793600000|2022-11-07 04:00:00|16694.1|16664.1|16692|16662|16694.1|16664.1|16689.6|16659.6|9
1667793900000|2022-11-07 04:05:00|16692.4|16662.4|16700.2|16670.2|16700.9|16670.9|16691.4|16661.4|0
1667794200000|2022-11-07 04:10:00|16699.9|16669.9|16697.5|16667.5|16700.8|16670.8|16696.1|16666.1|0
1667794500000|2022-11-07 04:15:00|16697.2|16667.2|16698.1|16668.1|16699.4|16669.4|16695.7|16665.7|0
1667794800000|2022-11-07 04:20:00|16697.8|16667.8|16732.1|16702.1|16732.8|16702.8|16696.5|16666.5|0
1667795100000|2022-11-07 04:25:00|16731.7|16701.7|16729.5|16699.5|16734.5|16704.5|16728.8|16698.8|0
1667795400000|2022-11-07 04:30:00|16728|16698|16753.9|16723.9|16754.2|16724.2|16727.9|16697.9|0
1667795700000|2022-11-07 04:35:00|16753.2|16723.2|16731.9|16701.9|16753.2|16723.2|16731.7|16701.7|0
1667796000000|2022-11-07 04:40:00|16731.8|16701.8|16729.2|16699.2|16731.8|16701.8|16725.2|16695.2|0
1667796300000|2022-11-07 04:45:00|16729.5|16699.5|16726.6|16696.6|16730|16700|16725.3|16695.3|0
1667796600000|2022-11-07 04:50:00|16726.2|16696.2|16730.1|16700.1|16731.1|16701.1|16725.9|16695.9|0
1667796900000|2022-11-07 04:55:00|16730.8|16700.8|16720.9|16690.9|16730.8|16700.8|16720.9|16690.9|0
1667797200000|2022-11-07 05:00:00|16709.1|16704.1|16763.6|16758.6|16800.1|16795.1|16657.1|16652.1|3286
1667797500000|2022-11-07 05:05:00|16763.1|16758.1|16662.1|16657.1|16764.1|16759.1|16660.1|16655.1|2588
1667797800000|2022-11-07 05:10:00|16661.1|16656.1|16632.6|16627.6|16666.1|16661.1|16588.1|16583.1|3044
1667798100000|2022-11-07 05:15:00|16633.1|16628.1|16638.1|16633.1|16665.1|16660.1|16601.6|16596.6|2072
1667798400000|2022-11-07 05:20:00|16637.6|16632.6|16695.1|16690.1|16695.6|16690.6|16615.1|16610.1|1681
1667798700000|2022-11-07 05:25:00|16695.6|16690.6|16666.6|16661.6|16708.1|16703.1|16638.6|16633.6|1326
1667799000000|2022-11-07 05:30:00|16666.1|16661.1|16646.6|16641.6|16687.1|16682.1|16624.6|16619.6|1359
1667799300000|2022-11-07 05:35:00|16646.1|16641.1|16567.1|16562.1|16651.1|16646.1|16567.1|16562.1|1760
1667799600000|2022-11-07 05:40:00|16568.1|16563.1|16626.1|16621.1|16627.1|16622.1|16530.1|16525.1|2287
1667799900000|2022-11-07 05:45:00|16625.6|16620.6|16579.1|16574.1|16625.6|16620.6|16546.1|16541.1|1683
1667800200000|2022-11-07 05:50:00|16580.1|16575.1|16518.1|16513.1|16581.1|16576.1|16512.1|16507.1|1508
1667800500000|2022-11-07 05:55:00|16520.1|16515.1|16556.6|16551.6|16563.6|16558.6|16520.1|16515.1|1849
1667800800000|2022-11-07 06:00:00|16555.1|16550.1|16605.1|16600.1|16607.1|16602.1|16549.1|16544.1|1922
1667801100000|2022-11-07 06:05:00|16604.6|16599.6|16618.6|16613.6|16622.6|16617.6|16577.1|16572.1|1594
1667801400000|2022-11-07 06:10:00|16618.1|16613.1|16579.6|16574.6|16625.1|16620.1|16567.1|16562.1|1262
1667801700000|2022-11-07 06:15:00|16578.1|16573.1|16632.1|16627.1|16635.1|16630.1|16567.1|16562.1|1530
1667802000000|2022-11-07 06:20:00|16633.1|16628.1|16620.1|16615.1|16644.6|16639.6|16613.6|16608.6|1491
1667802300000|2022-11-07 06:25:00|16619.6|16614.6|16632.6|16627.6|16639.6|16634.6|16602.1|16597.1|2014
1667802600000|2022-11-07 06:30:00|16633.1|16628.1|16627.1|16622.1|16643.1|16638.1|16612.1|16607.1|1037
1667802900000|2022-11-07 06:35:00|16627.6|16622.6|16672.6|16667.6|16683.6|16678.6|16619.6|16614.6|1265
1667803200000|2022-11-07 06:40:00|16673.1|16668.1|16656.1|16651.1|16696.1|16691.1|16653.6|16648.6|1350
1667803500000|2022-11-07 06:45:00|16656.6|16651.6|16630.1|16625.1|16664.1|16659.1|16622.6|16617.6|1299
1667803800000|2022-11-07 06:50:00|16629.6|16624.6|16650.1|16645.1|16674.6|16669.6|16624.1|16619.1|924
1667804100000|2022-11-07 06:55:00|16649.6|16644.6|16667.6|16662.6|16674.1|16669.1|16645.1|16640.1|622
1667804400000|2022-11-07 07:00:00|16670.6|16665.6|16628.6|16623.6|16682.6|16677.6|16626.1|16621.1|1373
1667804700000|2022-11-07 07:05:00|16629.1|16624.1|16617.1|16612.1|16658.1|16653.1|16595.1|16590.1|1597
1667805000000|2022-11-07 07:10:00|16617.6|16612.6|16591.1|16586.1|16625.6|16620.6|16585.1|16580.1|915
1667805300000|2022-11-07 07:15:00|16591.6|16586.6|16616.1|16611.1|16618.1|16613.1|16587.6|16582.6|742
1667805600000|2022-11-07 07:20:00|16617.1|16612.1|16627.1|16622.1|16634.6|16629.6|16598.1|16593.1|863
1667805900000|2022-11-07 07:25:00|16627.6|16622.6|16616.1|16611.1|16635.6|16630.6|16609.1|16604.1|705
1667806200000|2022-11-07 07:30:00|16619.1|16614.1|16584.1|16579.1|16627.1|16622.1|16582.1|16577.1|752
1667806500000|2022-11-07 07:35:00|16584.6|16579.6|16592.1|16587.1|16597.1|16592.1|16576.1|16571.1|721
1667806800000|2022-11-07 07:40:00|16591.6|16586.6|16570.6|16565.6|16601.1|16596.1|16565.6|16560.6|1607
1667807100000|2022-11-07 07:45:00|16571.6|16566.6|16548.1|16543.1|16572.1|16567.1|16537.6|16532.6|1387
1667807400000|2022-11-07 07:50:00|16547.6|16542.6|16546.1|16541.1|16555.1|16550.1|16520.6|16515.6|1466
1667807700000|2022-11-07 07:55:00|16547.1|16542.1|16562.1|16557.1|16564.6|16559.6|16544.1|16539.1|1480
1667808000000|2022-11-07 08:00:00|16565.1|16560.1|16575.1|16570.1|16582.1|16577.1|16529.1|16524.1|2135
1667808300000|2022-11-07 08:05:00|16578.1|16573.1|16565.1|16560.1|16589.1|16584.1|16561.6|16556.6|1901
1667808600000|2022-11-07 08:10:00|16567.1|16562.1|16604.1|16599.1|16605.1|16600.1|16563.1|16558.1|1460
1667808900000|2022-11-07 08:15:00|16604.6|16599.6|16624.1|16619.1|16641.6|16636.6|16602.6|16597.6|1425
1667809200000|2022-11-07 08:20:00|16624.6|16619.6|16593.1|16588.1|16630.1|16625.1|16593.1|16588.1|815
1667809500000|2022-11-07 08:25:00|16595.1|16590.1|16621.6|16616.6|16623.1|16618.1|16584.6|16579.6|1305
1667809800000|2022-11-07 08:30:00|16616.1|16586.1|16650.8|16620.8|16654.7|16624.7|16615.8|16585.8|0
1667810100000|2022-11-07 08:35:00|16650.1|16620.1|16670.1|16640.1|16672.3|16642.3|16647.6|16617.6|0
1667810400000|2022-11-07 08:40:00|16669.4|16639.4|16678.4|16648.4|16684.5|16654.5|16666.5|16636.5|0
1667810700000|2022-11-07 08:45:00|16678.8|16648.8|16678.2|16648.2|16681.7|16651.7|16672.3|16642.3|0
1667811000000|2022-11-07 08:50:00|16677.9|16647.9|16694.7|16664.7|16697.4|16667.4|16677.8|16647.8|0
1667811300000|2022-11-07 08:55:00|16695.4|16665.4|16692.5|16662.5|16696.4|16666.4|16687.9|16657.9|0
1667811600000|2022-11-07 09:00:00|16692.2|16662.2|16710.8|16680.8|16713.2|16683.2|16692.2|16662.2|0
1667811900000|2022-11-07 09:05:00|16711.4|16681.4|16710.3|16680.3|16713.5|16683.5|16702|16672|0
1667812200000|2022-11-07 09:10:00|16710.6|16680.6|16681.5|16651.5|16711.6|16681.6|16678.6|16648.6|0
1667812500000|2022-11-07 09:15:00|16681.6|16673.6|16670.6|16662.6|16683.1|16675.1|16647.1|16639.1|940
1667812800000|2022-11-07 09:20:00|16673.6|16665.6|16680.6|16672.6|16687.1|16679.1|16662.6|16654.6|422
1667813100000|2022-11-07 09:25:00|16682.6|16674.6|16667.1|16659.1|16682.6|16674.6|16666.6|16658.6|211
1667813400000|2022-11-07 09:30:00|16667.6|16659.6|16655.6|16647.6|16669.6|16661.6|16652.1|16644.1|137
1667813700000|2022-11-07 09:35:00|16656.1|16648.1|16649.6|16641.6|16656.1|16648.1|16642.6|16634.6|103
1667814000000|2022-11-07 09:40:00|16645.6|16637.6|16661.1|16653.1|16662.6|16654.6|16639.6|16631.6|117
1667814300000|2022-11-07 09:45:00|16661.6|16653.6|16649.1|16641.1|16661.6|16653.6|16649.1|16641.1|55
1667814600000|2022-11-07 09:50:00|16647.1|16639.1|16643.6|16635.6|16658.6|16650.6|16639.1|16631.1|56
1667814900000|2022-11-07 09:55:00|16644.1|16636.1|16623.6|16615.6|16646.6|16638.6|16621.6|16613.6|120
1667815200000|2022-11-07 10:00:00|16624.1|16616.1|16616.6|16608.6|16628.1|16620.1|16612.1|16604.1|169
1667815500000|2022-11-07 10:05:00|16617.1|16609.1|16625.1|16617.1|16628.1|16620.1|16617.1|16609.1|46
1667815800000|2022-11-07 10:10:00|16625.6|16617.6|16631.1|16623.1|16635.1|16627.1|16622.1|16614.1|95
1667816100000|2022-11-07 10:15:00|16630.6|16622.6|16641.6|16633.6|16644.1|16636.1|16627.6|16619.6|94
1667816400000|2022-11-07 10:20:00|16640.6|16632.6|16656.1|16648.1|16656.6|16648.6|16637.6|16629.6|127
1667816700000|2022-11-07 10:25:00|16655.1|16647.1|16652.1|16644.1|16655.1|16647.1|16646.1|16638.1|104
1667817000000|2022-11-07 10:30:00|16651.6|16643.6|16651.6|16643.6|16653.1|16645.1|16642.6|16634.6|30
1667817300000|2022-11-07 10:35:00|16652.1|16644.1|16649.6|16641.6|16653.1|16645.1|16646.6|16638.6|105
1667817600000|2022-11-07 10:40:00|16649.1|16641.1|16652.1|16644.1|16653.1|16645.1|16642.1|16634.1|97
1667817900000|2022-11-07 10:45:00|16651.6|16643.6|16651.6|16643.6|16655.1|16647.1|16649.6|16641.6|33
1667818200000|2022-11-07 10:50:00|16651.1|16643.1|16642.1|16634.1|16653.6|16645.6|16631.6|16623.6|144
1667818500000|2022-11-07 10:55:00|16642.6|16634.6|16652.6|16644.6|16655.6|16647.6|16635.1|16627.1|61
1667818800000|2022-11-07 11:00:00|16652.1|16644.1|16664.1|16656.1|16666.6|16658.6|16651.6|16643.6|95
1667819100000|2022-11-07 11:05:00|16664.6|16656.6|16678.1|16670.1|16683.1|16675.1|16663.1|16655.1|126
1667819400000|2022-11-07 11:10:00|16678.6|16670.6|16662.1|16654.1|16681.1|16673.1|16657.1|16649.1|119
1667819700000|2022-11-07 11:15:00|16661.6|16653.6|16651.6|16643.6|16663.1|16655.1|16650.6|16642.6|47
1667820000000|2022-11-07 11:20:00|16652.1|16644.1|16641.6|16633.6|16652.1|16644.1|16641.1|16633.1|90
1667820300000|2022-11-07 11:25:00|16642.6|16634.6|16651.1|16643.1|16653.6|16645.6|16641.6|16633.6|103
1667820600000|2022-11-07 11:30:00|16652.1|16644.1|16640.1|16632.1|16659.1|16651.1|16638.1|16630.1|118
1667820900000|2022-11-07 11:35:00|16640.6|16632.6|16636.6|16628.6|16647.6|16639.6|16634.1|16626.1|80
1667821200000|2022-11-07 11:40:00|16637.1|16629.1|16648.1|16640.1|16655.1|16647.1|16636.6|16628.6|66
1667821500000|2022-11-07 11:45:00|16648.6|16640.6|16652.1|16644.1|16666.1|16658.1|16648.1|16640.1|110
1667821800000|2022-11-07 11:50:00|16651.6|16643.6|16638.6|16630.6|16652.6|16644.6|16638.1|16630.1|65
1667822100000|2022-11-07 11:55:00|16639.1|16631.1|16642.1|16634.1|16643.6|16635.6|16637.1|16629.1|73
1667822400000|2022-11-07 12:00:00|16643.1|16635.1|16648.6|16640.6|16651.6|16643.6|16632.6|16624.6|155
1667822700000|2022-11-07 12:05:00|16649.1|16641.1|16661.6|16653.6|16662.1|16654.1|16641.1|16633.1|60
1667823000000|2022-11-07 12:10:00|16662.1|16654.1|16664.1|16656.1|16674.1|16666.1|16660.1|16652.1|81
1667823300000|2022-11-07 12:15:00|16664.6|16656.6|16658.1|16650.1|16669.1|16661.1|16654.1|16646.1|34
1667823600000|2022-11-07 12:20:00|16657.6|16649.6|16653.1|16645.1|16665.6|16657.6|16647.6|16639.6|109
1667823900000|2022-11-07 12:25:00|16652.6|16644.6|16652.1|16644.1|16661.1|16653.1|16651.6|16643.6|31
1667824200000|2022-11-07 12:30:00|16651.6|16643.6|16659.1|16651.1|16662.6|16654.6|16650.1|16642.1|54
1667824500000|2022-11-07 12:35:00|16659.6|16651.6|16659.1|16651.1|16662.1|16654.1|16655.6|16647.6|34
1667824800000|2022-11-07 12:40:00|16659.6|16651.6|16650.1|16642.1|16660.1|16652.1|16648.6|16640.6|51
1667825100000|2022-11-07 12:45:00|16649.6|16641.6|16649.6|16641.6|16651.6|16643.6|16645.6|16637.6|95
1667825400000|2022-11-07 12:50:00|16650.1|16642.1|16641.1|16633.1|16651.1|16643.1|16640.6|16632.6|89
1667825700000|2022-11-07 12:55:00|16640.6|16632.6|16652.1|16644.1|16654.1|16646.1|16637.6|16629.6|53
1667826000000|2022-11-07 13:00:00|16652.6|16644.6|16708.6|16700.6|16711.1|16703.1|16635.6|16627.6|944
1667826300000|2022-11-07 13:05:00|16705.6|16697.6|16630.1|16622.1|16751.1|16743.1|16617.6|16609.6|1444
1667826600000|2022-11-07 13:10:00|16629.1|16621.1|16659.1|16651.1|16662.1|16654.1|16616.6|16608.6|211
1667826900000|2022-11-07 13:15:00|16659.6|16651.6|16684.6|16676.6|16694.1|16686.1|16659.6|16651.6|241
1667827200000|2022-11-07 13:20:00|16685.1|16677.1|16672.6|16664.6|16687.1|16679.1|16664.1|16656.1|274
1667827500000|2022-11-07 13:25:00|16673.1|16665.1|16680.1|16672.1|16682.1|16674.1|16665.6|16657.6|198
1667827800000|2022-11-07 13:30:00|16681.1|16673.1|16672.6|16664.6|16688.1|16680.1|16671.1|16663.1|115
1667828100000|2022-11-07 13:35:00|16675.6|16667.6|16691.6|16683.6|16692.6|16684.6|16672.6|16664.6|101
1667828400000|2022-11-07 13:40:00|16689.6|16681.6|16691.1|16683.1|16706.6|16698.6|16685.1|16677.1|195
1667828700000|2022-11-07 13:45:00|16691.6|16683.6|16691.6|16683.6|16705.1|16697.1|16682.6|16674.6|168
1667829000000|2022-11-07 13:50:00|16692.1|16684.1|16672.1|16664.1|16694.1|16686.1|16672.1|16664.1|68
1667829300000|2022-11-07 13:55:00|16672.6|16664.6|16699.1|16691.1|16700.6|16692.6|16666.1|16658.1|103
1667829600000|2022-11-07 14:00:00|16699.6|16691.6|16693.6|16685.6|16708.1|16700.1|16692.1|16684.1|146
1667829900000|2022-11-07 14:05:00|16694.1|16686.1|16693.1|16685.1|16704.1|16696.1|16692.1|16684.1|44
1667830200000|2022-11-07 14:10:00|16692.6|16684.6|16706.6|16698.6|16708.6|16700.6|16692.6|16684.6|83
1667830500000|2022-11-07 14:15:00|16707.1|16699.1|16714.1|16706.1|16715.6|16707.6|16702.6|16694.6|225
1667830800000|2022-11-07 14:20:00|16713.6|16705.6|16686.6|16678.6|16723.1|16715.1|16686.6|16678.6|169
1667831100000|2022-11-07 14:25:00|16687.1|16679.1|16674.1|16666.1|16689.6|16681.6|16670.6|16662.6|134
1667831400000|2022-11-07 14:30:00|16674.6|16666.6|16644.1|16636.1|16739.1|16731.1|16624.1|16616.1|888
1667831700000|2022-11-07 14:35:00|16643.6|16635.6|16593.6|16585.6|16647.6|16639.6|16576.1|16568.1|549
1667832000000|2022-11-07 14:40:00|16594.1|16586.1|16588.1|16580.1|16627.6|16619.6|16583.1|16575.1|460
1667832300000|2022-11-07 14:45:00|16587.1|16579.1|16591.6|16583.6|16605.1|16597.1|16572.6|16564.6|399
1667832600000|2022-11-07 14:50:00|16590.6|16582.6|16548.1|16540.1|16598.6|16590.6|16538.1|16530.1|570
1667832900000|2022-11-07 14:55:00|16549.1|16541.1|16586.1|16578.1|16593.1|16585.1|16546.6|16538.6|385
1667833200000|2022-11-07 15:00:00|16586.6|16578.6|16595.1|16587.1|16622.6|16614.6|16580.6|16572.6|373
1667833500000|2022-11-07 15:05:00|16594.6|16586.6|16583.6|16575.6|16597.6|16589.6|16570.6|16562.6|254
1667833800000|2022-11-07 15:10:00|16584.1|16576.1|16580.1|16572.1|16596.1|16588.1|16548.1|16540.1|226
1667834100000|2022-11-07 15:15:00|16580.6|16572.6|16590.1|16582.1|16598.1|16590.1|16572.1|16564.1|311
1667834400000|2022-11-07 15:20:00|16589.6|16581.6|16557.1|16549.1|16590.6|16582.6|16548.1|16540.1|230
1667834700000|2022-11-07 15:25:00|16556.6|16548.6|16576.1|16568.1|16576.1|16568.1|16543.1|16535.1|205
1667835000000|2022-11-07 15:30:00|16577.1|16569.1|16583.1|16575.1|16600.1|16592.1|16562.1|16554.1|288
1667835300000|2022-11-07 15:35:00|16582.6|16574.6|16564.6|16556.6|16590.1|16582.1|16561.1|16553.1|146
1667835600000|2022-11-07 15:40:00|16565.1|16557.1|16577.6|16569.6|16587.6|16579.6|16561.1|16553.1|176
1667835900000|2022-11-07 15:45:00|16577.1|16569.1|16575.1|16567.1|16587.1|16579.1|16565.1|16557.1|160
1667836200000|2022-11-07 15:50:00|16574.6|16566.6|16603.6|16595.6|16605.6|16597.6|16571.1|16563.1|157
1667836500000|2022-11-07 15:55:00|16604.1|16596.1|16607.6|16599.6|16612.6|16604.6|16596.1|16588.1|174
1667836800000|2022-11-07 16:00:00|16608.1|16600.1|16589.1|16581.1|16609.1|16601.1|16587.6|16579.6|103
1667837100000|2022-11-07 16:05:00|16589.6|16581.6|16570.1|16562.1|16596.1|16588.1|16555.1|16547.1|215
1667837400000|2022-11-07 16:10:00|16569.6|16561.6|16557.6|16549.6|16570.1|16562.1|16542.1|16534.1|171
1667837700000|2022-11-07 16:15:00|16558.1|16550.1|16566.6|16558.6|16578.1|16570.1|16557.1|16549.1|146
1667838000000|2022-11-07 16:20:00|16567.1|16559.1|16587.6|16579.6|16588.1|16580.1|16562.6|16554.6|134
1667838300000|2022-11-07 16:25:00|16588.1|16580.1|16590.1|16582.1|16603.6|16595.6|16575.6|16567.6|202
1667838600000|2022-11-07 16:30:00|16590.6|16582.6|16577.6|16569.6|16598.1|16590.1|16577.1|16569.1|78
1667838900000|2022-11-07 16:35:00|16577.1|16569.1|16553.6|16545.6|16581.1|16573.1|16553.1|16545.1|195
1667839200000|2022-11-07 16:40:00|16553.1|16545.1|16519.1|16511.1|16554.6|16546.6|16517.6|16509.6|277
1667839500000|2022-11-07 16:45:00|16518.6|16510.6|16521.1|16513.1|16528.1|16520.1|16506.1|16498.1|252
1667839800000|2022-11-07 16:50:00|16521.6|16513.6|16510.6|16502.6|16522.1|16514.1|16500.6|16492.6|93
1667840100000|2022-11-07 16:55:00|16511.1|16503.1|16502.1|16494.1|16525.1|16517.1|16500.1|16492.1|139
1667840400000|2022-11-07 17:00:00|16502.6|16494.6|16505.6|16497.6|16514.1|16506.1|16493.6|16485.6|143
1667840700000|2022-11-07 17:05:00|16505.1|16497.1|16523.1|16515.1|16527.6|16519.6|16498.6|16490.6|175
1667841000000|2022-11-07 17:10:00|16521.1|16513.1|16522.6|16514.6|16539.6|16531.6|16518.1|16510.1|128
1667841300000|2022-11-07 17:15:00|16522.1|16514.1|16538.1|16530.1|16539.6|16531.6|16514.6|16506.6|61
1667841600000|2022-11-07 17:20:00|16538.6|16530.6|16557.6|16549.6|16557.6|16549.6|16528.1|16520.1|103
1667841900000|2022-11-07 17:25:00|16558.1|16550.1|16541.1|16533.1|16558.6|16550.6|16536.6|16528.6|211
1667842200000|2022-11-07 17:30:00|16540.6|16532.6|16550.6|16542.6|16552.1|16544.1|16538.6|16530.6|58
1667842500000|2022-11-07 17:35:00|16551.1|16543.1|16537.6|16529.6|16555.1|16547.1|16528.6|16520.6|66
1667842800000|2022-11-07 17:40:00|16538.1|16530.1|16542.6|16534.6|16545.1|16537.1|16532.1|16524.1|49
1667843100000|2022-11-07 17:45:00|16542.1|16534.1|16536.6|16528.6|16550.1|16542.1|16530.1|16522.1|51
1667843400000|2022-11-07 17:50:00|16536.1|16528.1|16527.6|16519.6|16537.6|16529.6|16525.1|16517.1|45
1667843700000|2022-11-07 17:55:00|16527.1|16519.1|16539.6|16531.6|16541.1|16533.1|16519.1|16511.1|47
1667844000000|2022-11-07 18:00:00|16540.1|16532.1|16545.6|16537.6|16551.1|16543.1|16538.6|16530.6|62
1667844300000|2022-11-07 18:05:00|16545.1|16537.1|16546.1|16538.1|16548.1|16540.1|16541.1|16533.1|49
1667844600000|2022-11-07 18:10:00|16546.6|16538.6|16547.6|16539.6|16551.1|16543.1|16540.1|16532.1|54
1667844900000|2022-11-07 18:15:00|16547.1|16539.1|16553.1|16545.1|16553.1|16545.1|16543.1|16535.1|45
1667845200000|2022-11-07 18:20:00|16552.6|16544.6|16544.6|16536.6|16553.6|16545.6|16541.6|16533.6|38
1667845500000|2022-11-07 18:25:00|16544.1|16536.1|16550.6|16542.6|16552.6|16544.6|16539.1|16531.1|73
1667845800000|2022-11-07 18:30:00|16551.1|16543.1|16546.1|16538.1|16552.6|16544.6|16544.1|16536.1|40
1667846100000|2022-11-07 18:35:00|16546.6|16538.6|16546.1|16538.1|16548.1|16540.1|16540.1|16532.1|61
1667846400000|2022-11-07 18:40:00|16546.6|16538.6|16541.1|16533.1|16546.6|16538.6|16529.1|16521.1|72
1667846700000|2022-11-07 18:45:00|16540.6|16532.6|16542.1|16534.1|16547.1|16539.1|16536.1|16528.1|61
1667847000000|2022-11-07 18:50:00|16541.6|16533.6|16553.6|16545.6|16555.1|16547.1|16540.6|16532.6|68
1667847300000|2022-11-07 18:55:00|16553.1|16545.1|16567.1|16537.1|16567.1|16550.1|16550.6|16537|90
1667847600000|2022-11-07 19:00:00|16567.3|16537.3|16568.1|16538.1|16570.6|16540.6|16565.8|16535.8|0
1667847900000|2022-11-07 19:05:00|16568|16538|16586.9|16556.9|16586.9|16556.9|16567.9|16537.9|0
1667848200000|2022-11-07 19:10:00|16586.7|16556.7|16607.2|16577.2|16607.2|16577.2|16586.2|16556.2|0
1667848500000|2022-11-07 19:15:00|16607.9|16577.9|16624|16594|16624.2|16594.2|16607.9|16577.9|0
1667848800000|2022-11-07 19:20:00|16623.8|16593.8|16619.4|16589.4|16623.9|16593.9|16611|16581|0
1667849100000|2022-11-07 19:25:00|16619.3|16589.3|16613.4|16583.4|16620.3|16590.3|16607.6|16577.6|0
1667849400000|2022-11-07 19:30:00|16613.6|16583.6|16618.9|16588.9|16619.4|16589.4|16608.2|16578.2|0
1667849700000|2022-11-07 19:35:00|16619|16589|16622.5|16592.5|16625.6|16595.6|16615.9|16585.9|0
1667850000000|2022-11-07 19:40:00|16622.3|16592.3|16626.7|16596.7|16627.2|16597.2|16617.4|16587.4|0
1667850300000|2022-11-07 19:45:00|16626.9|16596.9|16631.6|16601.6|16634.5|16604.5|16626.9|16596.9|0
1667850600000|2022-11-07 19:50:00|16631.4|16601.4|16620.6|16590.6|16631.8|16601.8|16617.2|16587.2|0
1667850900000|2022-11-07 19:55:00|16620.7|16590.7|16607.4|16577.4|16620.8|16590.8|16606.6|16576.6|0
1667851200000|2022-11-07 20:00:00|16607.6|16577.6|16619.5|16589.5|16625.1|16595.1|16607.6|16577.6|0
1667851500000|2022-11-07 20:05:00|16619.7|16589.7|16625.8|16595.8|16626|16596|16607.7|16577.7|0
1667851800000|2022-11-07 20:10:00|16625.6|16595.6|16636.1|16606.1|16636.2|16606.2|16623.2|16593.2|0
1667852100000|2022-11-07 20:15:00|16636.2|16606.2|16635.2|16605.2|16637|16607|16633.5|16603.5|0
1667852400000|2022-11-07 20:20:00|16635|16605|16642.8|16612.8|16643.1|16613.1|16631.6|16601.6|0
1667852700000|2022-11-07 20:25:00|16642.9|16612.9|16638.4|16608.4|16648.6|16618.6|16637.1|16607.1|0
1667853000000|2022-11-07 20:30:00|16638.2|16608.2|16643.6|16613.6|16648.7|16618.7|16637.6|16607.6|0
1667853300000|2022-11-07 20:35:00|16643.4|16613.4|16625|16595|16644.4|16614.4|16623.7|16593.7|0
1667853600000|2022-11-07 20:40:00|16625.2|16595.2|16619.4|16589.4|16626.1|16596.1|16616.9|16586.9|0
1667853900000|2022-11-07 20:45:00|16619.3|16589.3|16617.8|16587.8|16619.3|16589.3|16607.1|16577.1|0
1667854200000|2022-11-07 20:50:00|16617.7|16587.7|16594.6|16564.6|16618.5|16588.5|16594.6|16564.6|0
1667854500000|2022-11-07 20:55:00|16594.4|16564.4|16585.2|16555.2|16596.7|16566.7|16574|16544|0
1667854800000|2022-11-07 21:00:00|16585.4|16555.4|16582.8|16552.8|16585.4|16555.4|16574.1|16544.1|0
1667855100000|2022-11-07 21:05:00|16582.2|16552.2|16582.1|16552.1|16585|16555|16580.7|16550.7|0
1667855400000|2022-11-07 21:10:00|16581.4|16551.4|16545.2|16515.2|16584.6|16554.6|16545.2|16515.2|0
1667855700000|2022-11-07 21:15:00|16545.8|16515.8|16548.5|16518.5|16549.3|16519.3|16545.2|16515.2|0
1667856000000|2022-11-07 21:20:00|16549.2|16519.2|16549.2|16519.2|16549.3|16519.3|16547.7|16517.7|0
1667856300000|2022-11-07 21:25:00|16548.6|16518.6|16547.1|16517.1|16549.9|16519.9|16546.3|16516.3|0
1667856600000|2022-11-07 21:30:00|16548.4|16518.4|16546.2|16516.2|16548.5|16518.5|16545.5|16515.5|0
1667856900000|2022-11-07 21:35:00|16545.8|16515.8|16543.5|16513.5|16547|16517|16542.8|16512.8|0
1667857200000|2022-11-07 21:40:00|16543.8|16513.8|16540.5|16510.5|16543.8|16513.8|16540.5|16510.5|0
1667857500000|2022-11-07 21:45:00|16539.8|16509.8|16533.4|16503.4|16541.2|16511.2|16533.4|16503.4|0
1667857800000|2022-11-07 21:50:00|16534.1|16504.1|16535.3|16505.3|16538.4|16508.4|16534.1|16504.1|0
1667858100000|2022-11-07 21:55:00|16535.9|16505.9|16537.4|16507.4|16538.8|16508.8|16535.3|16505.3|0
1667858400000|2022-11-07 22:00:00|16536.9|16506.9|16533.4|16503.4|16538.5|16508.5|16532.5|16502.5|0
1667858700000|2022-11-07 22:05:00|16532.8|16502.8|16534.1|16504.1|16534.1|16504.1|16532.8|16502.8|0
1667859000000|2022-11-07 22:10:00|16534.2|16504.2|16536.1|16506.1|16536.1|16506.1|16533|16503|0
1667859300000|2022-11-07 22:15:00|16536.2|16506.2|16536.3|16506.3|16537.7|16507.7|16535.8|16505.8|0
1667859600000|2022-11-07 22:20:00|16536|16506|16536.4|16506.4|16536.4|16506.4|16535.6|16505.6|0
1667859900000|2022-11-07 22:25:00|16537.7|16507.7|16537.7|16507.7|16537.7|16507.7|16537.6|16507.6|0
1667860200000|2022-11-07 22:30:00|16537.8|16507.8|16538.5|16508.5|16538.9|16508.9|16537.8|16507.8|0
1667860500000|2022-11-07 22:35:00|16538.6|16508.6|16538.8|16508.8|16539.3|16509.3|16538.6|16508.6|0
1667860800000|2022-11-07 22:40:00|16538.7|16508.7|16537.9|16507.9|16538.7|16508.7|16537.9|16507.9|0
1667861100000|2022-11-07 22:45:00|16538|16508|16537.5|16507.5|16538.7|16508.7|16537.3|16507.3|0
1667861400000|2022-11-07 22:50:00|16537|16507|16535.5|16505.5|16537|16507|16535.5|16505.5|0
1667861700000|2022-11-07 22:55:00|16535.4|16505.4|16536.4|16506.4|16536.4|16506.4|16534.5|16504.5|0
1667862000000|2022-11-07 23:00:00|16536.5|16506.5|16532.4|16502.4|16536.6|16506.6|16524.8|16494.8|0
1667862300000|2022-11-07 23:05:00|16532.1|16502.1|16537.1|16507.1|16537.1|16507.1|16530.3|16500.3|0
1667862600000|2022-11-07 23:10:00|16536.8|16506.8|16540.7|16510.7|16542.8|16512.8|16535.7|16505.7|0
1667862900000|2022-11-07 23:15:00|16541.4|16511.4|16539.6|16509.6|16543.6|16513.6|16538.2|16508.2|0
1667863200000|2022-11-07 23:20:00|16539|16509|16537.1|16507.1|16539.9|16509.9|16537.1|16507.1|0
1667863500000|2022-11-07 23:25:00|16536.7|16506.7|16536.9|16506.9|16539.4|16509.4|16536.4|16506.4|0
1667863800000|2022-11-07 23:30:00|16536.2|16506.2|16532.2|16502.2|16537.6|16507.6|16532.2|16502.2|0
1667864100000|2022-11-07 23:35:00|16532.8|16502.8|16538.5|16508.5|16538.5|16508.5|16532.2|16502.2|0
1667864400000|2022-11-07 23:40:00|16539.1|16509.1|16541.1|16511.1|16541.8|16511.8|16536.4|16506.4|0
1667864700000|2022-11-07 23:45:00|16541.4|16511.4|16544.9|16514.9|16544.9|16514.9|16539.3|16509.3|0
1667865000000|2022-11-07 23:50:00|16545.6|16515.6|16546.1|16516.1|16547|16517|16541.3|16511.3|0
1667865300000|2022-11-07 23:55:00|16546.4|16516.4|16550.2|16520.2|16550.2|16520.2|16546.4|16516.4|0
1667865600000|2022-11-08 00:00:00|16549.6|16519.6|16568.8|16538.8|16568.8|16538.8|16548.4|16518.4|0
1667865900000|2022-11-08 00:05:00|16568.5|16538.5|16553.1|16523.1|16568.5|16538.5|16553.1|16523.1|0
1667866200000|2022-11-08 00:10:00|16553.4|16523.4|16555.2|16525.2|16555.2|16525.2|16550.4|16520.4|0
1667866500000|2022-11-08 00:15:00|16556.5|16526.5|16555.5|16525.5|16559.9|16529.9|16554.9|16524.9|0
1667866800000|2022-11-08 00:20:00|16554.9|16524.9|16561.7|16531.7|16561.7|16531.7|16554.5|16524.5|0
1667867100000|2022-11-08 00:25:00|16561.1|16531.1|16569|16539|16569.4|16539.4|16560.9|16530.9|0
1667867400000|2022-11-08 00:30:00|16569.6|16539.6|16588|16558|16589.5|16559.5|16569.6|16539.6|0
1667867700000|2022-11-08 00:35:00|16588.6|16558.6|16594|16564|16611.4|16581.4|16588.6|16558.6|0
1667868000000|2022-11-08 00:40:00|16593.6|16563.6|16599.4|16569.4|16600|16570|16593.3|16563.3|0
1667868300000|2022-11-08 00:45:00|16600|16570|16585.4|16555.4|16600|16570|16584.8|16554.8|0
1667868600000|2022-11-08 00:50:00|16585.1|16555.1|16584.8|16554.8|16586|16556|16583.2|16553.2|0
1667868900000|2022-11-08 00:55:00|16584.1|16554.1|16586.4|16556.4|16588.3|16558.3|16583.2|16553.2|0
1667869200000|2022-11-08 01:00:00|16585.7|16555.7|16585.5|16555.5|16587.4|16557.4|16576.8|16546.8|0
1667869500000|2022-11-08 01:05:00|16585.3|16555.3|16556.1|16526.1|16603|16573|16554.8|16524.8|0
1667869800000|2022-11-08 01:10:00|16555.8|16525.8|16560.8|16530.8|16562.7|16532.7|16555.5|16525.5|0
1667870100000|2022-11-08 01:15:00|16561.4|16531.4|16631.6|16626.6|16631.6|16626.6|16508.6|16503.6|2922
1667870400000|2022-11-08 01:20:00|16625.6|16620.6|16611.6|16606.6|16688.6|16683.6|16591.6|16586.6|2066
1667870700000|2022-11-08 01:25:00|16612.1|16607.1|16596.1|16591.1|16613.1|16608.1|16570.6|16565.6|1026
1667871000000|2022-11-08 01:30:00|16600.6|16595.6|16557.6|16552.6|16658.1|16653.1|16531.6|16526.6|4921
1667871300000|2022-11-08 01:35:00|16557.1|16552.1|16647.1|16642.1|16709.1|16704.1|16552.1|16547.1|5294
1667871600000|2022-11-08 01:40:00|16644.1|16639.1|16606|16601|16659.1|16654.1|16600.5|16595.5|3353
1667871900000|2022-11-08 01:45:00|16605|16600|16548|16543|16652.5|16647.5|16548|16543|3191
1667872200000|2022-11-08 01:50:00|16547.5|16542.5|16489.5|16484.5|16568|16563|16467|16462|3909
1667872500000|2022-11-08 01:55:00|16488.5|16483.5|16573|16568|16576|16571|16480|16475|2852
1667872800000|2022-11-08 02:00:00|16574|16569|16521|16516|16577|16572|16501|16496|2190
1667873100000|2022-11-08 02:05:00|16517|16512|16439.5|16434.5|16518|16513|16427.5|16422.5|2638
1667873400000|2022-11-08 02:10:00|16439|16434|16450.5|16445.5|16483.5|16478.5|16422.5|16417.5|2368
1667873700000|2022-11-08 02:15:00|16450|16445|16449.5|16444.5|16478.5|16473.5|16436.5|16431.5|1448
1667874000000|2022-11-08 02:20:00|16448|16443|16522|16517|16524|16519|16438|16433|2271
1667874300000|2022-11-08 02:25:00|16521.5|16516.5|16487|16482|16531|16526|16475.5|16470.5|1652
1667874600000|2022-11-08 02:30:00|16486.5|16481.5|16514.5|16509.5|16525|16520|16472|16467|1268
1667874900000|2022-11-08 02:35:00|16515|16510|16568|16563|16572|16567|16491.5|16486.5|1772
1667875200000|2022-11-08 02:40:00|16569|16564|16589|16584|16625|16620|16566.5|16561.5|2872
1667875500000|2022-11-08 02:45:00|16588.5|16583.5|16539.5|16534.5|16600.5|16595.5|16538.5|16533.5|1684
1667875800000|2022-11-08 02:50:00|16541.5|16536.5|16546|16541|16573|16568|16533|16528|1201
1667876100000|2022-11-08 02:55:00|16546.5|16541.5|16529|16524|16549.5|16544.5|16518.5|16513.5|1265
1667876400000|2022-11-08 03:00:00|16529.5|16524.5|16588|16583|16591.5|16586.5|16505|16500|1856
1667876700000|2022-11-08 03:05:00|16587.5|16582.5|16575|16570|16605|16600|16557.5|16552.5|1309
1667877000000|2022-11-08 03:10:00|16576|16571|16558|16553|16579|16574|16544|16539|805
1667877300000|2022-11-08 03:15:00|16554|16549|16558|16553|16574|16569|16545.5|16540.5|939
1667877600000|2022-11-08 03:20:00|16557|16552|16534|16529|16562.5|16557.5|16527|16522|784
1667877900000|2022-11-08 03:25:00|16533.5|16528.5|16589.5|16584.5|16591.5|16586.5|16513.5|16508.5|1201
1667878200000|2022-11-08 03:30:00|16590|16585|16579|16574|16593|16588|16562|16557|671
1667878500000|2022-11-08 03:35:00|16578.5|16573.5|16599|16594|16614|16609|16565.5|16560.5|1230
1667878800000|2022-11-08 03:40:00|16598.5|16593.5|16578.5|16573.5|16606|16601|16576.5|16571.5|482
1667879100000|2022-11-08 03:45:00|16579|16574|16569.5|16564.5|16590|16585|16567|16562|357
1667879400000|2022-11-08 03:50:00|16573|16568|16592|16587|16598|16593|16562.5|16557.5|518
1667879700000|2022-11-08 03:55:00|16591.5|16586.5|16584|16579|16597.5|16592.5|16583|16578|346
1667880000000|2022-11-08 04:00:00|16600.6|16570.6|16607.3|16577.3|16607.8|16577.8|16600.6|16570.6|0
1667880300000|2022-11-08 04:05:00|16607.9|16577.9|16600.3|16570.3|16607.9|16577.9|16600.3|16570.3|0
1667880600000|2022-11-08 04:10:00|16601|16571|16599.9|16569.9|16601.9|16571.9|16599|16569|0
1667880900000|2022-11-08 04:15:00|16599.2|16569.2|16589.1|16559.1|16599.9|16569.9|16589.1|16559.1|0
1667881200000|2022-11-08 04:20:00|16588.5|16558.5|16584.5|16554.5|16588.5|16558.5|16584.5|16554.5|0
1667881500000|2022-11-08 04:25:00|16584.1|16554.1|16583.4|16553.4|16585.5|16555.5|16582.7|16552.7|0
1667881800000|2022-11-08 04:30:00|16583.1|16553.1|16584|16554|16584.7|16554.7|16582.4|16552.4|0
1667882100000|2022-11-08 04:35:00|16584.3|16554.3|16583.4|16553.4|16585.3|16555.3|16582.7|16552.7|0
1667882400000|2022-11-08 04:40:00|16583.7|16553.7|16577.2|16547.2|16584|16554|16576.6|16546.6|0
1667882700000|2022-11-08 04:45:00|16576.6|16546.6|16581.1|16551.1|16581.8|16551.8|16576.6|16546.6|0
1667883000000|2022-11-08 04:50:00|16581.4|16551.4|16582.4|16552.4|16583.4|16553.4|16581.1|16551.1|0
1667883300000|2022-11-08 04:55:00|16582.7|16552.7|16582.4|16552.4|16583.1|16553.1|16581.1|16551.1|0
1667883600000|2022-11-08 05:00:00|16583.1|16553.1|16555|16550|16591.5|16586.5|16528|16523|1846
1667883900000|2022-11-08 05:05:00|16555.5|16550.5|16517|16512|16564|16559|16515.5|16510.5|1289
1667884200000|2022-11-08 05:10:00|16516.5|16511.5|16466|16461|16531.5|16526.5|16462|16457|1863
1667884500000|2022-11-08 05:15:00|16467.5|16462.5|16492|16487|16495.5|16490.5|16467.5|16462.5|1165
1667884800000|2022-11-08 05:20:00|16491.5|16486.5|16497.5|16492.5|16518|16513|16482.5|16477.5|1329
1667885100000|2022-11-08 05:25:00|16497|16492|16489.5|16484.5|16506.5|16501.5|16474|16469|618
1667885400000|2022-11-08 05:30:00|16489|16484|16495|16490|16506|16501|16472.5|16467.5|1019
1667885700000|2022-11-08 05:35:00|16493.5|16488.5|16449.5|16444.5|16493.5|16488.5|16449.5|16444.5|801
1667886000000|2022-11-08 05:40:00|16450|16445|16472|16467|16478.5|16473.5|16423|16418|1965
1667886300000|2022-11-08 05:45:00|16471.5|16466.5|16451|16446|16486.5|16481.5|16449|16444|913
1667886600000|2022-11-08 05:50:00|16450.5|16445.5|16490|16485|16490|16485|16449|16444|705
1667886900000|2022-11-08 05:55:00|16488|16483|16462|16457|16489.5|16484.5|16459|16454|586
1667887200000|2022-11-08 06:00:00|16460|16455|16478|16473|16501|16496|16445|16440|1313
1667887500000|2022-11-08 06:05:00|16474|16469|16462|16457|16491|16486|16457.5|16452.5|627
1667887800000|2022-11-08 06:10:00|16462.5|16457.5|16441.5|16436.5|16469.5|16464.5|16438|16433|680
1667888100000|2022-11-08 06:15:00|16442|16437|16474.5|16469.5|16476.5|16471.5|16428.5|16423.5|857
1667888400000|2022-11-08 06:20:00|16473.5|16468.5|16486|16481|16502|16497|16464.5|16459.5|922
1667888700000|2022-11-08 06:25:00|16485.5|16480.5|16485|16480|16495.5|16490.5|16475|16470|408
1667889000000|2022-11-08 06:30:00|16485.5|16480.5|16512|16507|16514|16509|16471|16466|819
1667889300000|2022-11-08 06:35:00|16511.5|16506.5|16519|16514|16527|16522|16501|16496|755
1667889600000|2022-11-08 06:40:00|16520|16515|16550.5|16545.5|16555.5|16550.5|16519|16514|1149
1667889900000|2022-11-08 06:45:00|16551|16546|16541|16536|16559.5|16554.5|16527|16522|1022
1667890200000|2022-11-08 06:50:00|16541.5|16536.5|16534|16529|16558|16553|16526.5|16521.5|942
1667890500000|2022-11-08 06:55:00|16535|16530|16537|16532|16548|16543|16521.5|16516.5|794
1667890800000|2022-11-08 07:00:00|16538.5|16533.5|16543|16538|16565.5|16560.5|16527|16522|911
1667891100000|2022-11-08 07:05:00|16543.5|16538.5|16523|16518|16555.5|16550.5|16522.5|16517.5|403
1667891400000|2022-11-08 07:10:00|16523.5|16518.5|16506|16501|16530.5|16525.5|16500|16495|809
1667891700000|2022-11-08 07:15:00|16508|16503|16489|16484|16508|16503|16469.5|16464.5|857
1667892000000|2022-11-08 07:20:00|16488.5|16483.5|16508|16503|16509.5|16504.5|16483.5|16478.5|623
1667892300000|2022-11-08 07:25:00|16506|16501|16531|16526|16536|16531|16501|16496|769
1667892600000|2022-11-08 07:30:00|16530|16525|16528.5|16523.5|16537.5|16532.5|16514|16509|732
1667892900000|2022-11-08 07:35:00|16527.5|16522.5|16509.5|16504.5|16531|16526|16509.5|16504.5|749
1667893200000|2022-11-08 07:40:00|16509|16504|16510|16505|16515|16510|16498.5|16493.5|707
1667893500000|2022-11-08 07:45:00|16510.5|16505.5|16524|16519|16532.5|16527.5|16509.5|16504.5|894
1667893800000|2022-11-08 07:50:00|16524.5|16519.5|16539.5|16534.5|16543.5|16538.5|16518|16513|812
1667894100000|2022-11-08 07:55:00|16540.5|16535.5|16547.5|16542.5|16553.5|16548.5|16537.5|16532.5|1035
1667894400000|2022-11-08 08:00:00|16546.5|16541.5|16549|16544|16560.5|16555.5|16536|16531|884
1667894700000|2022-11-08 08:05:00|16549.5|16544.5|16563|16558|16574.5|16569.5|16548.5|16543.5|1322
1667895000000|2022-11-08 08:10:00|16563.5|16558.5|16560|16555|16570.5|16565.5|16550.5|16545.5|798
1667895300000|2022-11-08 08:15:00|16561|16556|16558.5|16553.5|16565.5|16560.5|16542.5|16537.5|854
1667895600000|2022-11-08 08:20:00|16558|16553|16549|16544|16561.5|16556.5|16549|16544|332
1667895900000|2022-11-08 08:25:00|16547.5|16542.5|16557.5|16552.5|16557.5|16552.5|16542.5|16537.5|627
1667896200000|2022-11-08 08:30:00|16567.9|16537.9|16575.1|16545.1|16576.4|16546.4|16564.4|16534.4|0
1667896500000|2022-11-08 08:35:00|16575.3|16545.3|16586|16556|16586|16556|16571.5|16541.5|0
1667896800000|2022-11-08 08:40:00|16585.4|16555.4|16599.8|16569.8|16600.5|16570.5|16576.6|16546.6|0
1667897100000|2022-11-08 08:45:00|16599.5|16569.5|16602|16572|16606.1|16576.1|16596.3|16566.3|0
1667897400000|2022-11-08 08:50:00|16601.7|16571.7|16588.4|16558.4|16604|16574|16587.4|16557.4|0
1667897700000|2022-11-08 08:55:00|16589|16559|16598.9|16568.9|16602.5|16572.5|16587.7|16557.7|0
1667898000000|2022-11-08 09:00:00|16599.2|16569.2|16584.2|16554.2|16599.2|16569.2|16582.3|16552.3|0
1667898300000|2022-11-08 09:05:00|16584.5|16554.5|16587.9|16557.9|16589.6|16559.6|16583.8|16553.8|0
1667898600000|2022-11-08 09:10:00|16588.5|16558.5|16584.2|16554.2|16593|16563|16583.8|16553.8|0
1667898900000|2022-11-08 09:15:00|16583.5|16553.5|16563|16555|16584.2|16573.5|16556|16548|310
1667899200000|2022-11-08 09:20:00|16562.5|16554.5|16585.5|16577.5|16592|16584|16562|16554|169
1667899500000|2022-11-08 09:25:00|16585|16577|16589|16581|16592|16584|16579.5|16571.5|109
1667899800000|2022-11-08 09:30:00|16589.5|16581.5|16591|16583|16595.5|16587.5|16586|16578|68
1667900100000|2022-11-08 09:35:00|16590.5|16582.5|16601|16593|16601|16593|16584.5|16576.5|137
1667900400000|2022-11-08 09:40:00|16600|16592|16598.5|16590.5|16605.5|16597.5|16594|16586|61
1667900700000|2022-11-08 09:45:00|16599|16591|16584.5|16576.5|16600|16592|16580|16572|82
1667901000000|2022-11-08 09:50:00|16585|16577|16587.5|16579.5|16590.5|16582.5|16585|16577|41
1667901300000|2022-11-08 09:55:00|16587|16579|16601|16593|16606|16598|16584.5|16576.5|70
1667901600000|2022-11-08 10:00:00|16600.5|16592.5|16601.5|16593.5|16602.5|16594.5|16596|16588|58
1667901900000|2022-11-08 10:05:00|16602|16594|16595.5|16587.5|16605|16597|16595.5|16587.5|84
1667902200000|2022-11-08 10:10:00|16596|16588|16592|16584|16597.5|16589.5|16580.5|16572.5|98
1667902500000|2022-11-08 10:15:00|16592.5|16584.5|16579.5|16571.5|16592.5|16584.5|16577|16569|66
1667902800000|2022-11-08 10:20:00|16579|16571|16566|16558|16579|16571|16565|16557|69
1667903100000|2022-11-08 10:25:00|16565.5|16557.5|16567|16559|16569|16561|16559.5|16551.5|65
1667903400000|2022-11-08 10:30:00|16567.5|16559.5|16575|16567|16584.5|16576.5|16567|16559|194
1667903700000|2022-11-08 10:35:00|16575.5|16567.5|16574|16566|16581|16573|16572.5|16564.5|35
1667904000000|2022-11-08 10:40:00|16574.5|16566.5|16566|16558|16576.5|16568.5|16560.5|16552.5|28
1667904300000|2022-11-08 10:45:00|16565.5|16557.5|16568.5|16560.5|16570|16562|16563.5|16555.5|32
1667904600000|2022-11-08 10:50:00|16569|16561|16567|16559|16573|16565|16565.5|16557.5|26
1667904900000|2022-11-08 10:55:00|16567.5|16559.5|16555|16547|16568.5|16560.5|16549|16541|126
1667905200000|2022-11-08 11:00:00|16554.5|16546.5|16558.5|16550.5|16560|16552|16550|16542|35
1667905500000|2022-11-08 11:05:00|16558|16550|16571.5|16563.5|16573|16565|16558|16550|54
1667905800000|2022-11-08 11:10:00|16572|16564|16576|16568|16580|16572|16571.5|16563.5|53
1667906100000|2022-11-08 11:15:00|16576.5|16568.5|16573.5|16565.5|16580.5|16572.5|16571.5|16563.5|39
1667906400000|2022-11-08 11:20:00|16573|16565|16583.5|16575.5|16586|16578|16564.5|16556.5|71
1667906700000|2022-11-08 11:25:00|16584|16576|16578|16570|16589.5|16581.5|16575.5|16567.5|66
1667907000000|2022-11-08 11:30:00|16578.5|16570.5|16581|16573|16581.5|16573.5|16575.5|16567.5|47
1667907300000|2022-11-08 11:35:00|16580.5|16572.5|16585.5|16577.5|16585.5|16577.5|16579|16571|22
1667907600000|2022-11-08 11:40:00|16585|16577|16587.5|16579.5|16591.5|16583.5|16584|16576|62
1667907900000|2022-11-08 11:45:00|16588|16580|16585.5|16577.5|16593.5|16585.5|16585|16577|59
1667908200000|2022-11-08 11:50:00|16586|16578|16573.5|16565.5|16587|16579|16566.5|16558.5|73
1667908500000|2022-11-08 11:55:00|16574|16566|16569.5|16561.5|16579|16571|16569.5|16561.5|64
1667908800000|2022-11-08 12:00:00|16569|16561|16562.5|16554.5|16573.5|16565.5|16561|16553|85
1667909100000|2022-11-08 12:05:00|16562|16554|16565|16557|16570|16562|16558|16550|62
1667909400000|2022-11-08 12:10:00|16565.5|16557.5|16555|16547|16565.5|16557.5|16549.5|16541.5|63
1667909700000|2022-11-08 12:15:00|16555.5|16547.5|16550.5|16542.5|16555.5|16547.5|16539.5|16531.5|82
1667910000000|2022-11-08 12:20:00|16550|16542|16553.5|16545.5|16558|16550|16548.5|16540.5|49
1667910300000|2022-11-08 12:25:00|16554|16546|16551.5|16543.5|16554.5|16546.5|16547|16539|22
1667910600000|2022-11-08 12:30:00|16551|16543|16566|16558|16568.5|16560.5|16549.5|16541.5|59
1667910900000|2022-11-08 12:35:00|16565.5|16557.5|16566.5|16558.5|16573|16565|16560.5|16552.5|40
1667911200000|2022-11-08 12:40:00|16566|16558|16568|16560|16572.5|16564.5|16559|16551|25
1667911500000|2022-11-08 12:45:00|16567.5|16559.5|16569|16561|16570|16562|16563.5|16555.5|30
1667911800000|2022-11-08 12:50:00|16569.5|16561.5|16567.5|16559.5|16569.5|16561.5|16562|16554|27
1667912100000|2022-11-08 12:55:00|16566|16558|16569|16561|16570.5|16562.5|16564|16556|92
1667912400000|2022-11-08 13:00:00|16569.5|16561.5|16567.5|16559.5|16573|16565|16565.5|16557.5|84
1667912700000|2022-11-08 13:05:00|16567|16559|16549.5|16541.5|16567|16559|16549|16541|51
1667913000000|2022-11-08 13:10:00|16549|16541|16555.5|16547.5|16559|16551|16546.5|16538.5|103
1667913300000|2022-11-08 13:15:00|16555|16547|16555|16547|16560.5|16552.5|16552|16544|72
1667913600000|2022-11-08 13:20:00|16555.5|16547.5|16565|16557|16572|16564|16555.5|16547.5|71
1667913900000|2022-11-08 13:25:00|16564|16556|16558|16550|16568|16560|16557.5|16549.5|32
1667914200000|2022-11-08 13:30:00|16557.5|16549.5|16557.5|16549.5|16567.5|16559.5|16554.5|16546.5|33
1667914500000|2022-11-08 13:35:00|16556.5|16548.5|16569|16561|16573|16565|16556.5|16548.5|49
1667914800000|2022-11-08 13:40:00|16568.5|16560.5|16568|16560|16572|16564|16566|16558|23
1667915100000|2022-11-08 13:45:00|16568.5|16560.5|16571.5|16563.5|16572.5|16564.5|16567.5|16559.5|66
1667915400000|2022-11-08 13:50:00|16572|16564|16570.5|16562.5|16576|16568|16570|16562|35
1667915700000|2022-11-08 13:55:00|16570|16562|16566.5|16558.5|16573|16565|16566|16558|34
1667916000000|2022-11-08 14:00:00|16566|16558|16574.5|16566.5|16577|16569|16566|16558|133
1667916300000|2022-11-08 14:05:00|16574|16566|16567.5|16559.5|16576|16568|16564.5|16556.5|64
1667916600000|2022-11-08 14:10:00|16567|16559|16551.5|16543.5|16567|16559|16548.5|16540.5|86
1667916900000|2022-11-08 14:15:00|16551|16543|16561|16553|16561.5|16553.5|16549.5|16541.5|49
1667917200000|2022-11-08 14:20:00|16561.5|16553.5|16559.5|16551.5|16563.5|16555.5|16554|16546|65
1667917500000|2022-11-08 14:25:00|16559|16551|16535.5|16527.5|16559|16551|16535.5|16527.5|117
1667917800000|2022-11-08 14:30:00|16534.5|16526.5|16564|16556|16564.5|16556.5|16509.5|16501.5|786
1667918100000|2022-11-08 14:35:00|16564.5|16556.5|16499|16491|16565|16557|16494.5|16486.5|423
1667918400000|2022-11-08 14:40:00|16500|16492|16472.5|16464.5|16508.5|16500.5|16457.5|16449.5|603
1667918700000|2022-11-08 14:45:00|16471|16463|16472|16464|16477|16469|16436.5|16428.5|585
1667919000000|2022-11-08 14:50:00|16471.5|16463.5|16513.5|16505.5|16535|16527|16466|16458|542
1667919300000|2022-11-08 14:55:00|16515|16507|16484.5|16476.5|16516|16508|16483.5|16475.5|305
1667919600000|2022-11-08 15:00:00|16482|16474|16491.5|16483.5|16512.5|16504.5|16471|16463|352
1667919900000|2022-11-08 15:05:00|16491|16483|16515.5|16507.5|16520.5|16512.5|16491|16483|252
1667920200000|2022-11-08 15:10:00|16513.5|16505.5|16488|16480|16517.5|16509.5|16479.5|16471.5|266
1667920500000|2022-11-08 15:15:00|16489|16481|16504.5|16496.5|16507.5|16499.5|16484|16476|531
1667920800000|2022-11-08 15:20:00|16504|16496|16513.5|16505.5|16530|16522|16502.5|16494.5|236
1667921100000|2022-11-08 15:25:00|16513|16505|16510|16502|16529.5|16521.5|16501.5|16493.5|148
1667921400000|2022-11-08 15:30:00|16511|16503|16529.5|16521.5|16537|16529|16502|16494|125
1667921700000|2022-11-08 15:35:00|16530|16522|16530|16522|16543|16535|16521.5|16513.5|204
1667922000000|2022-11-08 15:40:00|16531|16523|16529.5|16521.5|16532.5|16524.5|16521.5|16513.5|215
1667922300000|2022-11-08 15:45:00|16530.5|16522.5|16587|16579|16587.5|16579.5|16529.5|16521.5|435
1667922600000|2022-11-08 15:50:00|16588.5|16580.5|16569|16561|16589|16581|16561|16553|262
1667922900000|2022-11-08 15:55:00|16569.5|16561.5|16565.5|16557.5|16578.5|16570.5|16565|16557|94
1667923200000|2022-11-08 16:00:00|16565|16557|16573.5|16565.5|16573.5|16565.5|16556.5|16548.5|200
1667923500000|2022-11-08 16:05:00|16574|16566|16585|16577|16589.5|16581.5|16569|16561|106
1667923800000|2022-11-08 16:10:00|16585.5|16577.5|16597.5|16589.5|16601|16593|16585.5|16577.5|158
1667924100000|2022-11-08 16:15:00|16597|16589|16596.5|16588.5|16610.5|16602.5|16594.5|16586.5|135
1667924400000|2022-11-08 16:20:00|16597|16589|16611|16603|16622|16614|16597|16589|101
1667924700000|2022-11-08 16:25:00|16610.5|16602.5|16619|16611|16621.5|16613.5|16601|16593|139
1667925000000|2022-11-08 16:30:00|16619.5|16611.5|16636|16628|16637|16629|16616|16608|322
1667925300000|2022-11-08 16:35:00|16635.5|16627.5|16642.5|16634.5|16644.5|16636.5|16629|16621|187
1667925600000|2022-11-08 16:40:00|16641.5|16633.5|16646.5|16638.5|16652.5|16644.5|16639|16631|154
1667925900000|2022-11-08 16:45:00|16647|16639|16635.5|16627.5|16649.5|16641.5|16631.5|16623.5|161
1667926200000|2022-11-08 16:50:00|16636|16628|16646|16638|16650|16642|16630|16622|126
1667926500000|2022-11-08 16:55:00|16645.5|16637.5|16638|16630|16647|16639|16635|16627|100
1667926800000|2022-11-08 17:00:00|16637.5|16629.5|16646.5|16638.5|16646.5|16638.5|16635.5|16627.5|86
1667927100000|2022-11-08 17:05:00|16647|16639|16646|16638|16649.5|16641.5|16641.5|16633.5|36
1667927400000|2022-11-08 17:10:00|16645.5|16637.5|16634.5|16626.5|16649.5|16641.5|16634.5|16626.5|42
1667927700000|2022-11-08 17:15:00|16635|16627|16627|16619|16636|16628|16622|16614|88
1667928000000|2022-11-08 17:20:00|16626.5|16618.5|16641|16633|16641.5|16633.5|16623.5|16615.5|71
1667928300000|2022-11-08 17:25:00|16639.5|16631.5|16664.5|16656.5|16665|16657|16637.5|16629.5|195
1667928600000|2022-11-08 17:30:00|16665|16657|16668|16660|16676.5|16668.5|16648|16640|108
1667928900000|2022-11-08 17:35:00|16668.5|16660.5|16686|16678|16687|16679|16660.5|16652.5|129
1667929200000|2022-11-08 17:40:00|16686.5|16678.5|16682|16674|16687|16679|16677.5|16669.5|35
1667929500000|2022-11-08 17:45:00|16682.5|16674.5|16683|16675|16684.5|16676.5|16673.5|16665.5|38
1667929800000|2022-11-08 17:50:00|16683.5|16675.5|16667.5|16659.5|16685|16677|16661|16653|49
1667930100000|2022-11-08 17:55:00|16667|16659|16676|16668|16684.5|16676.5|16665|16657|120
1667930400000|2022-11-08 18:00:00|16676.5|16668.5|16685.5|16677.5|16691|16683|16673.5|16665.5|98
1667930700000|2022-11-08 18:05:00|16685|16677|16678|16670|16686|16678|16674|16666|91
1667931000000|2022-11-08 18:10:00|16677.5|16669.5|16670.5|16662.5|16678|16670|16667.5|16659.5|46
1667931300000|2022-11-08 18:15:00|16671|16663|16641|16633|16671|16663|16641|16633|43
1667931600000|2022-11-08 18:20:00|16641.5|16633.5|16616|16608|16641.5|16633.5|16600.5|16592.5|249
1667931900000|2022-11-08 18:25:00|16615.5|16607.5|16598|16590|16619|16611|16587|16579|206
1667932200000|2022-11-08 18:30:00|16599|16591|16614|16606|16615.5|16607.5|16576|16568|178
1667932500000|2022-11-08 18:35:00|16614.5|16606.5|16617.5|16609.5|16620.5|16612.5|16602.5|16594.5|26
1667932800000|2022-11-08 18:40:00|16617|16609|16618|16610|16628.5|16620.5|16612|16604|37
1667933100000|2022-11-08 18:45:00|16618.5|16610.5|16614|16606|16627.5|16619.5|16612|16604|31
1667933400000|2022-11-08 18:50:00|16614.5|16606.5|16608|16600|16626|16618|16600.5|16592.5|56
1667933700000|2022-11-08 18:55:00|16607.5|16599.5|16596.7|16566.7|16612|16604|16584.5|16566.5|84
1667934000000|2022-11-08 19:00:00|16596.5|16566.5|16610.4|16580.4|16617.5|16587.5|16592.9|16562.9|0
1667934300000|2022-11-08 19:05:00|16610.2|16580.2|16591.8|16561.8|16618.6|16588.6|16591.8|16561.8|0
1667934600000|2022-11-08 19:10:00|16592|16562|16599.8|16569.8|16599.8|16569.8|16579.5|16549.5|0
1667934900000|2022-11-08 19:15:00|16599.6|16569.6|16597.1|16567.1|16614.5|16584.5|16590.9|16560.9|0
1667935200000|2022-11-08 19:20:00|16597|16567|16529.7|16499.7|16598.3|16568.3|16528.8|16498.8|0
1667935500000|2022-11-08 19:25:00|16529.8|16499.8|16518.2|16488.2|16530.8|16500.8|16515.1|16485.1|0
1667935800000|2022-11-08 19:30:00|16518.1|16488.1|16547.2|16517.2|16547.2|16517.2|16515.4|16485.4|0
1667936100000|2022-11-08 19:35:00|16547.3|16517.3|16572.1|16542.1|16590|16560|16547|16517|0
1667936400000|2022-11-08 19:40:00|16571.7|16541.7|16594.9|16564.9|16596.6|16566.6|16569.1|16539.1|0
1667936700000|2022-11-08 19:45:00|16594.7|16564.7|16613.8|16583.8|16614.7|16584.7|16590.6|16560.6|0
1667937000000|2022-11-08 19:50:00|16614.2|16584.2|16614|16584|16620.5|16590.5|16610.8|16580.8|0
1667937300000|2022-11-08 19:55:00|16613.5|16583.5|16603.6|16573.6|16614.9|16584.9|16603.4|16573.4|0
1667937600000|2022-11-08 20:00:00|16603.8|16573.8|16625.8|16595.8|16638.6|16608.6|16603.1|16573.1|0
1667937900000|2022-11-08 20:05:00|16625.9|16595.9|16631|16601|16638.1|16608.1|16624|16594|0
1667938200000|2022-11-08 20:10:00|16631.4|16601.4|16627.6|16597.6|16632.1|16602.1|16619.5|16589.5|0
1667938500000|2022-11-08 20:15:00|16627.8|16597.8|16640.2|16610.2|16641|16611|16624.5|16594.5|0
1667938800000|2022-11-08 20:20:00|16640.4|16610.4|16637|16607|16642.8|16612.8|16632.9|16602.9|0
1667939100000|2022-11-08 20:25:00|16636.8|16606.8|16651.1|16621.1|16651.5|16621.5|16634|16604|0
1667939400000|2022-11-08 20:30:00|16650.9|16620.9|16660.1|16630.1|16672.9|16642.9|16650.4|16620.4|0
1667939700000|2022-11-08 20:35:00|16660|16630|16645.6|16615.6|16663.2|16633.2|16645.3|16615.3|0
1667940000000|2022-11-08 20:40:00|16645.8|16615.8|16641.3|16611.3|16649.6|16619.6|16638.2|16608.2|0
1667940300000|2022-11-08 20:45:00|16641.5|16611.5|16646.2|16616.2|16656.4|16626.4|16641.1|16611.1|0
1667940600000|2022-11-08 20:50:00|16643.7|16613.7|16635.1|16605.1|16650.6|16620.6|16634.9|16604.9|0
1667940900000|2022-11-08 20:55:00|16634.9|16604.9|16619|16589|16634.9|16604.9|16612.8|16582.8|0
1667941200000|2022-11-08 21:00:00|16618.6|16588.6|16596.7|16566.7|16618.6|16588.6|16596.7|16566.7|0
1667941500000|2022-11-08 21:05:00|16596.4|16566.4|16589.2|16559.2|16601.1|16571.1|16589.2|16559.2|0
1667941800000|2022-11-08 21:10:00|16589.9|16559.9|16593|16563|16598.3|16568.3|16589.2|16559.2|0
1667942100000|2022-11-08 21:15:00|16592.3|16562.3|16593.6|16563.6|16597.2|16567.2|16591.9|16561.9|0
1667942400000|2022-11-08 21:20:00|16594.2|16564.2|16597.1|16567.1|16601.3|16571.3|16592.1|16562.1|0
1667942700000|2022-11-08 21:25:00|16597.4|16567.4|16603.9|16573.9|16603.9|16573.9|16597.1|16567.1|0
1667943000000|2022-11-08 21:30:00|16604.5|16574.5|16618|16588|16618.7|16588.7|16603.9|16573.9|0
1667943300000|2022-11-08 21:35:00|16618.3|16588.3|16615.2|16585.2|16619.4|16589.4|16615.2|16585.2|0
1667943600000|2022-11-08 21:40:00|16615.5|16585.5|16619.5|16589.5|16619.5|16589.5|16614.6|16584.6|0
1667943900000|2022-11-08 21:45:00|16618.9|16588.9|16622.5|16592.5|16622.5|16592.5|16616.7|16586.7|0
1667944200000|2022-11-08 21:50:00|16621.9|16591.9|16625.2|16595.2|16625.6|16595.6|16617.6|16587.6|0
1667944500000|2022-11-08 21:55:00|16624.9|16594.9|16622.6|16592.6|16627|16597|16621.7|16591.7|0
1667944800000|2022-11-08 22:00:00|16622.5|16592.5|16624.9|16594.9|16626.3|16596.3|16622.1|16592.1|0
1667945100000|2022-11-08 22:05:00|16624.6|16594.6|16623.3|16593.3|16625.1|16595.1|16623|16593|0
1667945400000|2022-11-08 22:10:00|16623.4|16593.4|16624.8|16594.8|16624.8|16594.8|16622.9|16592.9|0
1667945700000|2022-11-08 22:15:00|16624.7|16594.7|16641.1|16611.1|16643.2|16613.2|16624.4|16594.4|0
1667946000000|2022-11-08 22:20:00|16641|16611|16639.1|16609.1|16641|16611|16639|16609|0
1667946300000|2022-11-08 22:25:00|16639.3|16609.3|16634.7|16604.7|16641.2|16611.2|16634.7|16604.7|0
1667946600000|2022-11-08 22:30:00|16634.8|16604.8|16634.7|16604.7|16636.3|16606.3|16634.5|16604.5|0
1667946900000|2022-11-08 22:35:00|16634.6|16604.6|16633.6|16603.6|16635.3|16605.3|16632.7|16602.7|0
1667947200000|2022-11-08 22:40:00|16633.7|16603.7|16634.5|16604.5|16635.2|16605.2|16633.1|16603.1|0
1667947500000|2022-11-08 22:45:00|16634.7|16604.7|16628.6|16598.6|16634.8|16604.8|16628.6|16598.6|0
1667947800000|2022-11-08 22:50:00|16628.2|16598.2|16627.6|16597.6|16628.6|16598.6|16627.4|16597.4|0
1667948100000|2022-11-08 22:55:00|16627.5|16597.5|16621.4|16591.4|16627.5|16597.5|16620.1|16590.1|0
1667948400000|2022-11-08 23:00:00|16623.1|16593.1|16626.5|16596.5|16629.3|16599.3|16617.3|16587.3|0
1667948700000|2022-11-08 23:05:00|16626.2|16596.2|16630.4|16600.4|16632.2|16602.2|16626.1|16596.1|0
1667949000000|2022-11-08 23:10:00|16631.1|16601.1|16642.6|16612.6|16643.3|16613.3|16631.1|16601.1|0
1667949300000|2022-11-08 23:15:00|16642.9|16612.9|16640.6|16610.6|16647.1|16617.1|16640.6|16610.6|0
1667949600000|2022-11-08 23:20:00|16641.2|16611.2|16637.9|16607.9|16642.7|16612.7|16636.3|16606.3|0
1667949900000|2022-11-08 23:25:00|16638.2|16608.2|16644.2|16614.2|16644.6|16614.6|16636.9|16606.9|0
1667950200000|2022-11-08 23:30:00|16644.5|16614.5|16642.2|16612.2|16647.4|16617.4|16638.9|16608.9|0
1667950500000|2022-11-08 23:35:00|16642.5|16612.5|16646.7|16616.7|16648.1|16618.1|16642.2|16612.2|0
1667950800000|2022-11-08 23:40:00|16646.4|16616.4|16651|16621|16652.4|16622.4|16644.6|16614.6|0
1667951100000|2022-11-08 23:45:00|16650.7|16620.7|16650.2|16620.2|16651.3|16621.3|16643.2|16613.2|0
1667951400000|2022-11-08 23:50:00|16649.9|16619.9|16652|16622|16656.6|16626.6|16649.2|16619.2|0
1667951700000|2022-11-08 23:55:00|16651.7|16621.7|16646.5|16616.5|16651.7|16621.7|16642.8|16612.8|0
1667952000000|2022-11-09 00:00:00|16645.9|16615.9|16628.2|16598.2|16645.9|16615.9|16627.5|16597.5|0
1667952300000|2022-11-09 00:05:00|16629.5|16599.5|16619.4|16589.4|16633.1|16603.1|16615.1|16585.1|0
1667952600000|2022-11-09 00:10:00|16619.3|16589.3|16624.5|16594.5|16624.5|16594.5|16617.8|16587.8|0
1667952900000|2022-11-09 00:15:00|16623.8|16593.8|16616.1|16586.1|16627.2|16597.2|16614.8|16584.8|0
1667953200000|2022-11-09 00:20:00|16615.4|16585.4|16613.9|16583.9|16615.4|16585.4|16608.7|16578.7|0
1667953500000|2022-11-09 00:25:00|16613.6|16583.6|16613.4|16583.4|16615.7|16585.7|16611.8|16581.8|0
1667953800000|2022-11-09 00:30:00|16613.7|16583.7|16663.4|16633.4|16666.7|16636.7|16612.7|16582.7|0
1667954100000|2022-11-09 00:35:00|16662.8|16632.8|16656.8|16626.8|16667.5|16637.5|16656.2|16626.2|0
1667954400000|2022-11-09 00:40:00|16657.1|16627.1|16647.7|16617.7|16658.7|16628.7|16647.7|16617.7|0
1667954700000|2022-11-09 00:45:00|16648.4|16618.4|16634.6|16604.6|16649|16619|16634.3|16604.3|0
1667955000000|2022-11-09 00:50:00|16635.3|16605.3|16635.9|16605.9|16638.1|16608.1|16631.9|16601.9|0
1667955300000|2022-11-09 00:55:00|16636.2|16606.2|16640.4|16610.4|16641|16611|16634|16604|0
1667955600000|2022-11-09 01:00:00|16641|16611|16597.3|16567.3|16644.5|16614.5|16596.6|16566.6|0
1667955900000|2022-11-09 01:05:00|16597.9|16567.9|16552.1|16522.1|16598.6|16568.6|16546.3|16516.3|0
1667956200000|2022-11-09 01:10:00|16551.4|16521.4|16504.8|16474.8|16552.7|16522.7|16499.2|16469.2|0
1667956500000|2022-11-09 01:15:00|16506.3|16476.3|16553.5|16548.5|16578.5|16573.5|16470.5|16465.5|2702
1667956800000|2022-11-09 01:20:00|16553|16548|16569.5|16564.5|16579|16574|16548|16543|661
1667957100000|2022-11-09 01:25:00|16569|16564|16560|16555|16575|16570|16542.5|16537.5|541
1667957400000|2022-11-09 01:30:00|16559.5|16554.5|16611|16606|16740|16735|16521.5|16516.5|8060
1667957700000|2022-11-09 01:35:00|16612.5|16607.5|16568|16563|16681|16676|16560|16555|3892
1667958000000|2022-11-09 01:40:00|16567|16562|16600.5|16595.5|16636|16631|16563.5|16558.5|2582
1667958300000|2022-11-09 01:45:00|16601|16596|16551|16546|16608|16603|16532|16527|2526
1667958600000|2022-11-09 01:50:00|16551.5|16546.5|16518.6|16513.6|16552|16547|16504|16499|2069
1667958900000|2022-11-09 01:55:00|16516.1|16511.1|16496.1|16491.1|16516.1|16511.1|16467.6|16462.6|2664
1667959200000|2022-11-09 02:00:00|16495.6|16490.6|16501.1|16496.1|16542.1|16537.1|16481.6|16476.6|2213
1667959500000|2022-11-09 02:05:00|16498.6|16493.6|16440.6|16435.6|16505.1|16500.1|16431.6|16426.6|2272
1667959800000|2022-11-09 02:10:00|16439.6|16434.6|16451.6|16446.6|16479.6|16474.6|16427.6|16422.6|1823
1667960100000|2022-11-09 02:15:00|16452.1|16447.1|16463.1|16458.1|16497.1|16492.1|16448.1|16443.1|2014
1667960400000|2022-11-09 02:20:00|16463.6|16458.6|16547.1|16542.1|16554.6|16549.6|16459.1|16454.1|2211
1667960700000|2022-11-09 02:25:00|16548.6|16543.6|16576.6|16571.6|16592.6|16587.6|16543.6|16538.6|3388
1667961000000|2022-11-09 02:30:00|16577.1|16572.1|16534.6|16529.6|16584.1|16579.1|16501.1|16496.1|1896
1667961300000|2022-11-09 02:35:00|16535.1|16530.1|16520.1|16515.1|16544.6|16539.6|16507.6|16502.6|1026
1667961600000|2022-11-09 02:40:00|16519.6|16514.6|16511.6|16506.6|16529.6|16524.6|16488.6|16483.6|1779
1667961900000|2022-11-09 02:45:00|16512.1|16507.1|16472.6|16467.6|16534.6|16529.6|16472.1|16467.1|1467
1667962200000|2022-11-09 02:50:00|16472.1|16467.1|16461.1|16456.1|16494.1|16489.1|16448.1|16443.1|1354
1667962500000|2022-11-09 02:55:00|16461.6|16456.6|16403.6|16398.6|16463.1|16458.1|16396.6|16391.6|2347
1667962800000|2022-11-09 03:00:00|16402.6|16397.6|16403.1|16398.1|16432.6|16427.6|16400.1|16395.1|1519
1667963100000|2022-11-09 03:05:00|16401.6|16396.6|16340.6|16335.6|16401.6|16396.6|16330.1|16325.1|2887
1667963400000|2022-11-09 03:10:00|16338.6|16333.6|16338.6|16333.6|16383.6|16378.6|16316.6|16311.6|2186
1667963700000|2022-11-09 03:15:00|16338.1|16333.1|16339.6|16334.6|16361.6|16356.6|16304.6|16299.6|1872
1667964000000|2022-11-09 03:20:00|16339.1|16334.1|16341.6|16336.6|16365.6|16360.6|16323.6|16318.6|1193
1667964300000|2022-11-09 03:25:00|16341.1|16336.1|16303.1|16298.1|16341.6|16336.6|16288.1|16283.1|1693
1667964600000|2022-11-09 03:30:00|16304.1|16299.1|16316.6|16311.6|16324.1|16319.1|16294.6|16289.6|1144
1667964900000|2022-11-09 03:35:00|16317.6|16312.6|16259.1|16254.1|16326.6|16321.6|16258.6|16253.6|1253
1667965200000|2022-11-09 03:40:00|16257.6|16252.6|16300.1|16295.1|16301.1|16296.1|16257.6|16252.6|1419
1667965500000|2022-11-09 03:45:00|16300.6|16295.6|16309.6|16304.6|16323.6|16318.6|16287.6|16282.6|1093
1667965800000|2022-11-09 03:50:00|16310.6|16305.6|16311.6|16306.6|16318.6|16313.6|16301.1|16296.1|568
1667966100000|2022-11-09 03:55:00|16310.6|16305.6|16297.1|16292.1|16318.1|16313.1|16281.6|16276.6|691
1667966400000|2022-11-09 04:00:00|16304|16274|16288|16258|16307.3|16277.3|16285.5|16255.5|0
1667966700000|2022-11-09 04:05:00|16287.6|16257.6|16257.6|16227.6|16290.3|16260.3|16248.7|16218.7|0
1667967000000|2022-11-09 04:10:00|16259.3|16229.3|16264.1|16234.1|16265.5|16235.5|16257.4|16227.4|0
1667967300000|2022-11-09 04:15:00|16263.5|16233.5|16289.9|16259.9|16289.9|16259.9|16262.8|16232.8|0
1667967600000|2022-11-09 04:20:00|16289.6|16259.6|16298.6|16268.6|16300|16270|16289|16259|0
1667967900000|2022-11-09 04:25:00|16298.9|16268.9|16295.6|16265.6|16304.6|16274.6|16294.9|16264.9|0
1667968200000|2022-11-09 04:30:00|16296.2|16266.2|16311.1|16281.1|16313.6|16283.6|16296.2|16266.2|0
1667968500000|2022-11-09 04:35:00|16311.4|16281.4|16321.7|16291.7|16321.7|16291.7|16308.9|16278.9|0
1667968800000|2022-11-09 04:40:00|16321.3|16291.3|16328.7|16298.7|16331.2|16301.2|16318.1|16288.1|0
1667969100000|2022-11-09 04:45:00|16328.4|16298.4|16326.8|16296.8|16343.8|16313.8|16326.1|16296.1|0
1667969400000|2022-11-09 04:50:00|16327.4|16297.4|16323.9|16293.9|16329|16299|16323|16293|0
1667969700000|2022-11-09 04:55:00|16324.1|16294.1|16323.7|16293.7|16328.7|16298.7|16321.1|16291.1|0
1667970000000|2022-11-09 05:00:00|16326.5|16296.5|16298.6|16293.6|16326.5|16301.6|16253.6|16248.6|2033
1667970300000|2022-11-09 05:05:00|16298.1|16293.1|16293.6|16288.6|16352.6|16347.6|16288.6|16283.6|2436
1667970600000|2022-11-09 05:10:00|16288.1|16283.1|16272.6|16267.6|16304.6|16299.6|16270.1|16265.1|1296
1667970900000|2022-11-09 05:15:00|16272.1|16267.1|16276.1|16271.1|16300.1|16295.1|16259.1|16254.1|1427
1667971200000|2022-11-09 05:20:00|16275.6|16270.6|16259.1|16254.1|16280.6|16275.6|16234.6|16229.6|2254
1667971500000|2022-11-09 05:25:00|16260.6|16255.6|16313.1|16308.1|16316.6|16311.6|16255.6|16250.6|1594
1667971800000|2022-11-09 05:30:00|16313.6|16308.6|16331.6|16326.6|16389.6|16384.6|16303.1|16298.1|3705
1667972100000|2022-11-09 05:35:00|16332.1|16327.1|16299.1|16294.1|16337.6|16332.6|16290.6|16285.6|1245
1667972400000|2022-11-09 05:40:00|16300.6|16295.6|16281.6|16276.6|16302.1|16297.1|16261.1|16256.1|1746
1667972700000|2022-11-09 05:45:00|16280.6|16275.6|16298.6|16293.6|16315.6|16310.6|16271.6|16266.6|1059
1667973000000|2022-11-09 05:50:00|16299.6|16294.6|16283.6|16278.6|16314.1|16309.1|16278.1|16273.1|718
1667973300000|2022-11-09 05:55:00|16284.1|16279.1|16305.6|16300.6|16318.6|16313.6|16278.1|16273.1|746
1667973600000|2022-11-09 06:00:00|16306.6|16301.6|16282.6|16277.6|16311.1|16306.1|16262.1|16257.1|1615
1667973900000|2022-11-09 06:05:00|16283.1|16278.1|16294.6|16289.6|16314.1|16309.1|16282.1|16277.1|702
1667974200000|2022-11-09 06:10:00|16295.1|16290.1|16264.1|16259.1|16299.1|16294.1|16261.1|16256.1|778
1667974500000|2022-11-09 06:15:00|16264.6|16259.6|16271.1|16266.1|16276.6|16271.6|16253.1|16248.1|800
1667974800000|2022-11-09 06:20:00|16270.6|16265.6|16283.6|16278.6|16284.6|16279.6|16259.6|16254.6|765
1667975100000|2022-11-09 06:25:00|16283.1|16278.1|16273.6|16268.6|16312.1|16307.1|16270.1|16265.1|892
1667975400000|2022-11-09 06:30:00|16273.1|16268.1|16262.6|16257.6|16290.1|16285.1|16240.1|16235.1|1163
1667975700000|2022-11-09 06:35:00|16262.1|16257.1|16256.1|16251.1|16281.6|16276.6|16256.1|16251.1|588
1667976000000|2022-11-09 06:40:00|16256.6|16251.6|16276.6|16271.6|16278.1|16273.1|16247.6|16242.6|479
1667976300000|2022-11-09 06:45:00|16276.1|16271.1|16270.1|16265.1|16283.1|16278.1|16260.6|16255.6|502
1667976600000|2022-11-09 06:50:00|16270.6|16265.6|16227.6|16222.6|16276.6|16271.6|16222.1|16217.1|925
1667976900000|2022-11-09 06:55:00|16227.1|16222.1|16205.1|16200.1|16236.1|16231.1|16201.6|16196.6|1375
1667977200000|2022-11-09 07:00:00|16206.6|16201.6|16225.6|16220.6|16255.6|16250.6|16200.6|16195.6|2070
1667977500000|2022-11-09 07:05:00|16225.1|16220.1|16245.6|16240.6|16249.6|16244.6|16219.6|16214.6|674
1667977800000|2022-11-09 07:10:00|16246.1|16241.1|16289.1|16284.1|16295.1|16290.1|16243.1|16238.1|1324
1667978100000|2022-11-09 07:15:00|16287.6|16282.6|16285.6|16280.6|16306.6|16301.6|16279.1|16274.1|1071
1667978400000|2022-11-09 07:20:00|16286.1|16281.1|16279.6|16274.6|16303.1|16298.1|16269.1|16264.1|843
1667978700000|2022-11-09 07:25:00|16278.6|16273.6|16292.6|16287.6|16295.6|16290.6|16265.6|16260.6|648
1667979000000|2022-11-09 07:30:00|16291.6|16286.6|16303.6|16298.6|16323.6|16318.6|16286.1|16281.1|1164
1667979300000|2022-11-09 07:35:00|16303.1|16298.1|16285.6|16280.6|16303.6|16298.6|16279.6|16274.6|668
1667979600000|2022-11-09 07:40:00|16285.1|16280.1|16281.1|16276.1|16296.6|16291.6|16271.1|16266.1|691
1667979900000|2022-11-09 07:45:00|16281.6|16276.6|16284.6|16279.6|16300.1|16295.1|16272.6|16267.6|836
1667980200000|2022-11-09 07:50:00|16284.1|16279.1|16286.1|16281.1|16295.6|16290.6|16281.1|16276.1|737
1667980500000|2022-11-09 07:55:00|16285.6|16280.6|16316.6|16311.6|16317.6|16312.6|16285.1|16280.1|1474
1667980800000|2022-11-09 08:00:00|16315.6|16310.6|16333.1|16328.1|16345.1|16340.1|16308.6|16303.6|1901
1667981100000|2022-11-09 08:05:00|16333.6|16328.6|16341.6|16336.6|16366.6|16361.6|16330.1|16325.1|2285
1667981400000|2022-11-09 08:10:00|16342.1|16337.1|16346.6|16341.6|16355.6|16350.6|16337.6|16332.6|1315
1667981700000|2022-11-09 08:15:00|16347.1|16342.1|16372.6|16367.6|16375.1|16370.1|16340.1|16335.1|1005
1667982000000|2022-11-09 08:20:00|16372.1|16367.1|16386.1|16381.1|16387.6|16382.6|16367.1|16362.1|1007
1667982300000|2022-11-09 08:25:00|16389.6|16384.6|16384.1|16379.1|16393.1|16388.1|16376.6|16371.6|1177
1667982600000|2022-11-09 08:30:00|16395.7|16365.7|16382.3|16352.3|16397.5|16367.5|16379.6|16349.6|0
1667982900000|2022-11-09 08:35:00|16381.9|16351.9|16389.7|16359.7|16391.4|16361.4|16380.1|16350.1|0
1667983200000|2022-11-09 08:40:00|16390|16360|16396.3|16366.3|16398.7|16368.7|16388.7|16358.7|0
1667983500000|2022-11-09 08:45:00|16395.9|16365.9|16377.9|16347.9|16400.7|16370.7|16376.6|16346.6|0
1667983800000|2022-11-09 08:50:00|16378.2|16348.2|16374.6|16344.6|16384|16354|16373.5|16343.5|0
1667984100000|2022-11-09 08:55:00|16374.9|16344.9|16351.5|16321.5|16375.8|16345.8|16351.1|16321.1|0
1667984400000|2022-11-09 09:00:00|16349.9|16319.9|16350|16320|16353.1|16323.1|16343.1|16313.1|0
1667984700000|2022-11-09 09:05:00|16350.3|16320.3|16341.5|16311.5|16352.9|16322.9|16341.2|16311.2|0
1667985000000|2022-11-09 09:10:00|16341.9|16311.9|16344|16314|16344.6|16314.6|16334.2|16304.2|0
1667985300000|2022-11-09 09:15:00|16343.3|16313.3|16342.5|16334.5|16371|16363|16331.5|16313.3|832
1667985600000|2022-11-09 09:20:00|16343|16335|16346|16338|16355|16347|16340|16332|119
1667985900000|2022-11-09 09:25:00|16345.5|16337.5|16345|16337|16355.5|16347.5|16340|16332|96
1667986200000|2022-11-09 09:30:00|16344.5|16336.5|16336.5|16328.5|16357|16349|16334|16326|210
1667986500000|2022-11-09 09:35:00|16336|16328|16323|16315|16342.5|16334.5|16322|16314|191
1667986800000|2022-11-09 09:40:00|16323.5|16315.5|16324.5|16316.5|16327|16319|16317|16309|161
1667987100000|2022-11-09 09:45:00|16324|16316|16297|16289|16324.5|16316.5|16297|16289|137
1667987400000|2022-11-09 09:50:00|16297.5|16289.5|16310.5|16302.5|16314.5|16306.5|16296|16288|105
1667987700000|2022-11-09 09:55:00|16311|16303|16290.5|16282.5|16311.5|16303.5|16272.5|16264.5|310
1667988000000|2022-11-09 10:00:00|16290|16282|16283.5|16275.5|16293|16285|16279|16271|140
1667988300000|2022-11-09 10:05:00|16284|16276|16284.5|16276.5|16285.5|16277.5|16265|16257|158
1667988600000|2022-11-09 10:10:00|16284|16276|16279.5|16271.5|16285|16277|16275.5|16267.5|69
1667988900000|2022-11-09 10:15:00|16279|16271|16265.5|16257.5|16291.5|16283.5|16264|16256|137
1667989200000|2022-11-09 10:20:00|16266|16258|16266|16258|16278.5|16270.5|16264|16256|84
1667989500000|2022-11-09 10:25:00|16264.5|16256.5|16261|16253|16267.5|16259.5|16258|16250|117
1667989800000|2022-11-09 10:30:00|16261.5|16253.5|16266.5|16258.5|16270.5|16262.5|16258|16250|82
1667990100000|2022-11-09 10:35:00|16266|16258|16277.5|16269.5|16277.5|16269.5|16263|16255|53
1667990400000|2022-11-09 10:40:00|16277|16269|16286.5|16278.5|16287.5|16279.5|16276.5|16268.5|123
1667990700000|2022-11-09 10:45:00|16286|16278|16286|16278|16293.5|16285.5|16284.5|16276.5|85
1667991000000|2022-11-09 10:50:00|16285|16277|16291.5|16283.5|16291.5|16283.5|16276|16268|59
1667991300000|2022-11-09 10:55:00|16291|16283|16294|16286|16295|16287|16285|16277|98
1667991600000|2022-11-09 11:00:00|16294.5|16286.5|16293|16285|16302.5|16294.5|16293|16285|58
1667991900000|2022-11-09 11:05:00|16292.5|16284.5|16303.5|16295.5|16305.5|16297.5|16291.5|16283.5|56
1667992200000|2022-11-09 11:10:00|16303|16295|16309.5|16301.5|16310|16302|16301|16293|59
1667992500000|2022-11-09 11:15:00|16309|16301|16305.5|16297.5|16312|16304|16302|16294|124
1667992800000|2022-11-09 11:20:00|16306|16298|16295.5|16287.5|16310.5|16302.5|16295.5|16287.5|40
1667993100000|2022-11-09 11:25:00|16296|16288|16303|16295|16304.5|16296.5|16293.5|16285.5|77
1667993400000|2022-11-09 11:30:00|16302.5|16294.5|16293|16285|16304.5|16296.5|16292|16284|26
1667993700000|2022-11-09 11:35:00|16292.5|16284.5|16295|16287|16295|16287|16276|16268|108
1667994000000|2022-11-09 11:40:00|16294.5|16286.5|16295.5|16287.5|16305|16297|16291.5|16283.5|57
1667994300000|2022-11-09 11:45:00|16295|16287|16290|16282|16295.5|16287.5|16289|16281|27
1667994600000|2022-11-09 11:50:00|16289.5|16281.5|16281.5|16273.5|16290.5|16282.5|16280|16272|21
1667994900000|2022-11-09 11:55:00|16282|16274|16276.5|16268.5|16282.5|16274.5|16274|16266|37
1667995200000|2022-11-09 12:00:00|16276|16268|16279.5|16271.5|16282.5|16274.5|16275|16267|45
1667995500000|2022-11-09 12:05:00|16280|16272|16276|16268|16280|16272|16272|16264|29
1667995800000|2022-11-09 12:10:00|16276.5|16268.5|16271.5|16263.5|16278|16270|16267|16259|54
1667996100000|2022-11-09 12:15:00|16272|16264|16262.5|16254.5|16276|16268|16260.5|16252.5|68
1667996400000|2022-11-09 12:20:00|16263|16255|16244|16236|16263.5|16255.5|16243|16235|74
1667996700000|2022-11-09 12:25:00|16244.5|16236.5|16243|16235|16252|16244|16241|16233|78
1667997000000|2022-11-09 12:30:00|16243.5|16235.5|16248|16240|16259|16251|16243|16235|81
1667997300000|2022-11-09 12:35:00|16247.5|16239.5|16254.5|16246.5|16255.5|16247.5|16247.5|16239.5|35
1667997600000|2022-11-09 12:40:00|16255|16247|16262|16254|16264|16256|16254|16246|22
1667997900000|2022-11-09 12:45:00|16262.5|16254.5|16259.5|16251.5|16265|16257|16259.5|16251.5|83
1667998200000|2022-11-09 12:50:00|16260|16252|16262.5|16254.5|16267|16259|16259|16251|46
1667998500000|2022-11-09 12:55:00|16263|16255|16265.5|16257.5|16266.5|16258.5|16260|16252|43
1667998800000|2022-11-09 13:00:00|16265|16257|16263.5|16255.5|16266.5|16258.5|16253.5|16245.5|116
1667999100000|2022-11-09 13:05:00|16263|16255|16253.5|16245.5|16263.5|16255.5|16251.5|16243.5|26
1667999400000|2022-11-09 13:10:00|16254|16246|16246|16238|16254|16246|16243.5|16235.5|64
1667999700000|2022-11-09 13:15:00|16245.5|16237.5|16245|16237|16249|16241|16237.5|16229.5|95
1668000000000|2022-11-09 13:20:00|16245.5|16237.5|16242.5|16234.5|16246.5|16238.5|16236.5|16228.5|97
1668000300000|2022-11-09 13:25:00|16242|16234|16245|16237|16253.5|16245.5|16234.5|16226.5|82
1668000600000|2022-11-09 13:30:00|16245.5|16237.5|16252.5|16244.5|16253|16245|16239|16231|111
1668000900000|2022-11-09 13:35:00|16252|16244|16234.5|16226.5|16252.5|16244.5|16229.5|16221.5|124
1668001200000|2022-11-09 13:40:00|16235|16227|16257|16249|16257|16249|16229|16221|129
1668001500000|2022-11-09 13:45:00|16260|16252|16246.5|16238.5|16262.5|16254.5|16244|16236|126
1668001800000|2022-11-09 13:50:00|16247|16239|16224.5|16216.5|16249.5|16241.5|16221.5|16213.5|146
1668002100000|2022-11-09 13:55:00|16224|16216|16236|16228|16236|16228|16221|16213|101
1668002400000|2022-11-09 14:00:00|16236.5|16228.5|16251|16243|16256|16248|16231.5|16223.5|113
1668002700000|2022-11-09 14:05:00|16251.5|16243.5|16242|16234|16253|16245|16236.5|16228.5|64
1668003000000|2022-11-09 14:10:00|16241.5|16233.5|16259.5|16251.5|16265.5|16257.5|16241.5|16233.5|115
1668003300000|2022-11-09 14:15:00|16259|16251|16259.5|16251.5|16263.5|16255.5|16255|16247|67
1668003600000|2022-11-09 14:20:00|16259|16251|16257|16249|16261.5|16253.5|16252.5|16244.5|45
1668003900000|2022-11-09 14:25:00|16256.5|16248.5|16247|16239|16256.5|16248.5|16243|16235|59
1668004200000|2022-11-09 14:30:00|16247.5|16239.5|16232|16224|16253|16245|16195.5|16187.5|821
1668004500000|2022-11-09 14:35:00|16232.5|16224.5|16220|16212|16243.5|16235.5|16199|16191|517
1668004800000|2022-11-09 14:40:00|16219|16211|16234|16226|16245|16237|16201.5|16193.5|319
1668005100000|2022-11-09 14:45:00|16233.5|16225.5|16213|16205|16255.5|16247.5|16212|16204|290
1668005400000|2022-11-09 14:50:00|16213.5|16205.5|16209.5|16201.5|16216.5|16208.5|16193.5|16185.5|253
1668005700000|2022-11-09 14:55:00|16210|16202|16199|16191|16216.5|16208.5|16186.5|16178.5|255
1668006000000|2022-11-09 15:00:00|16198|16190|16219|16211|16233.5|16225.5|16195|16187|460
1668006300000|2022-11-09 15:05:00|16219.5|16211.5|16260|16252|16261.5|16253.5|16218|16210|429
1668006600000|2022-11-09 15:10:00|16260.5|16252.5|16242.5|16234.5|16266|16258|16238|16230|187
1668006900000|2022-11-09 15:15:00|16242|16234|16261.5|16253.5|16264|16256|16232.5|16224.5|118
1668007200000|2022-11-09 15:20:00|16263|16255|16268.5|16260.5|16281|16273|16259|16251|329
1668007500000|2022-11-09 15:25:00|16268|16260|16230|16222|16270|16262|16226.5|16218.5|208
1668007800000|2022-11-09 15:30:00|16230.5|16222.5|16198.5|16190.5|16238|16230|16185|16177|327
1668008100000|2022-11-09 15:35:00|16198|16190|16208|16200|16213.5|16205.5|16192|16184|159
1668008400000|2022-11-09 15:40:00|16208.5|16200.5|16210|16202|16217.5|16209.5|16184|16176|306
1668008700000|2022-11-09 15:45:00|16209.5|16201.5|16208.5|16200.5|16218|16210|16202|16194|73
1668009000000|2022-11-09 15:50:00|16209|16201|16185|16177|16211|16203|16184|16176|187
1668009300000|2022-11-09 15:55:00|16184.5|16176.5|16176|16168|16191|16183|16162.5|16154.5|270
1668009600000|2022-11-09 16:00:00|16175|16167|16192.5|16184.5|16200|16192|16174.5|16166.5|135
1668009900000|2022-11-09 16:05:00|16193|16185|16194.5|16186.5|16203.5|16195.5|16178|16170|187
1668010200000|2022-11-09 16:10:00|16194|16186|16184.5|16176.5|16199|16191|16183|16175|167
1668010500000|2022-11-09 16:15:00|16185|16177|16193.5|16185.5|16200|16192|16184|16176|87
1668010800000|2022-11-09 16:20:00|16194|16186|16200.5|16192.5|16202.5|16194.5|16191|16183|50
1668011100000|2022-11-09 16:25:00|16201|16193|16196|16188|16222|16214|16196|16188|215
1668011400000|2022-11-09 16:30:00|16196.5|16188.5|16177|16169|16196.5|16188.5|16169|16161|166
1668011700000|2022-11-09 16:35:00|16176.5|16168.5|16192.5|16184.5|16196.5|16188.5|16174|16166|83
1668012000000|2022-11-09 16:40:00|16192|16184|16216.5|16208.5|16219.5|16211.5|16189.5|16181.5|78
1668012300000|2022-11-09 16:45:00|16216|16208|16198.5|16190.5|16219|16211|16198|16190|117
1668012600000|2022-11-09 16:50:00|16199|16191|16186|16178|16207.5|16199.5|16185|16177|59
1668012900000|2022-11-09 16:55:00|16185.5|16177.5|16181|16173|16191|16183|16174.5|16166.5|50
1668013200000|2022-11-09 17:00:00|16180.5|16172.5|16190|16182|16192.5|16184.5|16179.5|16171.5|50
1668013500000|2022-11-09 17:05:00|16189.5|16181.5|16175.5|16167.5|16190.5|16182.5|16171.5|16163.5|39
1668013800000|2022-11-09 17:10:00|16175|16167|16162|16154|16177|16169|16157.5|16149.5|136
1668014100000|2022-11-09 17:15:00|16161.5|16153.5|16163|16155|16167.5|16159.5|16156.5|16148.5|65
1668014400000|2022-11-09 17:20:00|16162.5|16154.5|16154.5|16146.5|16169|16161|16154.5|16146.5|36
1668014700000|2022-11-09 17:25:00|16155|16147|16149|16141|16157.5|16149.5|16140|16132|76
1668015000000|2022-11-09 17:30:00|16148.5|16140.5|16167.5|16159.5|16167.5|16159.5|16147.5|16139.5|52
1668015300000|2022-11-09 17:35:00|16167|16159|16152|16144|16168.5|16160.5|16151|16143|22
1668015600000|2022-11-09 17:40:00|16152.5|16144.5|16143|16135|16155|16147|16136.5|16128.5|70
1668015900000|2022-11-09 17:45:00|16143.5|16135.5|16152.5|16144.5|16153|16145|16142|16134|49
1668016200000|2022-11-09 17:50:00|16152|16144|16152|16144|16158|16150|16149|16141|30
1668016500000|2022-11-09 17:55:00|16151.5|16143.5|16157.5|16149.5|16158|16150|16147.5|16139.5|26
1668016800000|2022-11-09 18:00:00|16157|16149|16139.5|16131.5|16168.5|16160.5|16134.5|16126.5|126
1668017100000|2022-11-09 18:05:00|16140|16132|16140.5|16132.5|16144|16136|16131.5|16123.5|58
1668017400000|2022-11-09 18:10:00|16141|16133|16134.5|16126.5|16142|16134|16124|16116|76
1668017700000|2022-11-09 18:15:00|16134|16126|16124.5|16116.5|16134|16126|16123.5|16115.5|36
1668018000000|2022-11-09 18:20:00|16125|16117|16115|16107|16129.5|16121.5|16114.5|16106.5|69
1668018300000|2022-11-09 18:25:00|16115.5|16107.5|16113.5|16105.5|16121|16113|16109.5|16101.5|63
1668018600000|2022-11-09 18:30:00|16114|16106|16091|16083|16114|16106|16091|16083|181
1668018900000|2022-11-09 18:35:00|16091.5|16083.5|16080|16072|16091.5|16083.5|16075.5|16067.5|138
1668019200000|2022-11-09 18:40:00|16079.5|16071.5|16088|16080|16091.5|16083.5|16077.5|16069.5|68
1668019500000|2022-11-09 18:45:00|16088.5|16080.5|16089.5|16081.5|16093|16085|16079|16071|79
1668019800000|2022-11-09 18:50:00|16090|16082|16090|16082|16093|16085|16085|16077|70
1668020100000|2022-11-09 18:55:00|16090.5|16082.5|16111.6|16081.6|16116.4|16094|16083.5|16075.5|123
1668020400000|2022-11-09 19:00:00|16111.7|16081.7|16109.2|16079.2|16114.1|16084.1|16106|16076|0
1668020700000|2022-11-09 19:05:00|16108.9|16078.9|16114.8|16084.8|16116.5|16086.5|16108|16078|0
1668021000000|2022-11-09 19:10:00|16114.9|16084.9|16117.7|16087.7|16117.7|16087.7|16106.1|16076.1|0
1668021300000|2022-11-09 19:15:00|16117.5|16087.5|16111.2|16081.2|16117.5|16087.5|16103.5|16073.5|0
1668021600000|2022-11-09 19:20:00|16111|16081|16108.2|16078.2|16112.4|16082.4|16104.3|16074.3|0
1668021900000|2022-11-09 19:25:00|16108|16078|16101.2|16071.2|16110.4|16080.4|16101.2|16071.2|0
1668022200000|2022-11-09 19:30:00|16101.4|16071.4|16077.3|16047.3|16101.5|16071.5|16076.9|16046.9|0
1668022500000|2022-11-09 19:35:00|16077.5|16047.5|16061.5|16031.5|16081.1|16051.1|16061.5|16031.5|0
1668022800000|2022-11-09 19:40:00|16061.4|16031.4|16086.3|16056.3|16087.6|16057.6|16057.7|16027.7|0
1668023100000|2022-11-09 19:45:00|16085.9|16055.9|16070.9|16040.9|16089.9|16059.9|16065.9|16035.9|0
1668023400000|2022-11-09 19:50:00|16070.5|16040.5|16060.7|16030.7|16075.3|16045.3|16060.5|16030.5|0
1668023700000|2022-11-09 19:55:00|16060.6|16030.6|16051.9|16021.9|16060.7|16030.7|16047.7|16017.7|0
1668024000000|2022-11-09 20:00:00|16051.6|16021.6|16081.9|16051.9|16081.9|16051.9|16050.7|16020.7|0
1668024300000|2022-11-09 20:05:00|16081.7|16051.7|16106.9|16076.9|16111.8|16081.8|16081.4|16051.4|0
1668024600000|2022-11-09 20:10:00|16106.8|16076.8|16093.3|16063.3|16107.3|16077.3|16093.3|16063.3|0
1668024900000|2022-11-09 20:15:00|16093.1|16063.1|16095.7|16065.7|16095.7|16065.7|16090.1|16060.1|0
1668025200000|2022-11-09 20:20:00|16095.5|16065.5|16083.8|16053.8|16095.5|16065.5|16083.5|16053.5|0
1668025500000|2022-11-09 20:25:00|16084|16054|16085.8|16055.8|16088.3|16058.3|16083.4|16053.4|0
1668025800000|2022-11-09 20:30:00|16085.4|16055.4|16089.8|16059.8|16089.8|16059.8|16074.3|16044.3|0
1668026100000|2022-11-09 20:35:00|16089.4|16059.4|16080.3|16050.3|16090|16060|16080.1|16050.1|0
1668026400000|2022-11-09 20:40:00|16080.1|16050.1|16054.9|16024.9|16080.3|16050.3|16054.9|16024.9|0
1668026700000|2022-11-09 20:45:00|16055|16025|16041.6|16011.6|16061.7|16031.7|16033.2|16003.2|0
1668027000000|2022-11-09 20:50:00|16042.1|16012.1|16042.7|16012.7|16054.9|16024.9|16035.6|16005.6|0
1668027300000|2022-11-09 20:55:00|16042.9|16012.9|16042.2|16012.2|16046.9|16016.9|16037|16007|0
1668027600000|2022-11-09 21:00:00|16042.1|16012.1|16061.7|16031.7|16061.7|16031.7|16039.3|16009.3|0
1668027900000|2022-11-09 21:05:00|16061.1|16031.1|16062|16032|16064.8|16034.8|16056.2|16026.2|0
1668028200000|2022-11-09 21:10:00|16062.3|16032.3|16064.9|16034.9|16067|16037|16060.5|16030.5|0
1668028500000|2022-11-09 21:15:00|16064.2|16034.2|16056|16026|16064.9|16034.9|16052.7|16022.7|0
1668028800000|2022-11-09 21:20:00|16055.3|16025.3|16064.6|16034.6|16064.9|16034.9|16055.3|16025.3|0
1668029100000|2022-11-09 21:25:00|16064.9|16034.9|16063.2|16033.2|16065.9|16035.9|16062.5|16032.5|0
1668029400000|2022-11-09 21:30:00|16062.5|16032.5|16062.1|16032.1|16065.2|16035.2|16061.4|16031.4|0
1668029700000|2022-11-09 21:35:00|16062.7|16032.7|16059.9|16029.9|16062.8|16032.8|16055.7|16025.7|0
1668030000000|2022-11-09 21:40:00|16058|16028|16059.2|16029.2|16065.4|16035.4|16057.8|16027.8|0
1668030300000|2022-11-09 21:45:00|16059.9|16029.9|16066|16036|16067.7|16037.7|16059.9|16029.9|0
1668030600000|2022-11-09 21:50:00|16066.3|16036.3|16067|16037|16070.2|16040.2|16064.6|16034.6|0
1668030900000|2022-11-09 21:55:00|16067.7|16037.7|16062.8|16032.8|16069.8|16039.8|16059.4|16029.4|0
1668031200000|2022-11-09 22:00:00|16061.9|16031.9|16060.7|16030.7|16063.4|16033.4|16060.7|16030.7|0
1668031500000|2022-11-09 22:05:00|16060.4|16030.4|16058.1|16028.1|16060.7|16030.7|16057.8|16027.8|0
1668031800000|2022-11-09 22:10:00|16057.7|16027.7|16056.5|16026.5|16058.1|16028.1|16054.5|16024.5|0
1668032100000|2022-11-09 22:15:00|16056.7|16026.7|16072.5|16042.5|16072.5|16042.5|16055.7|16025.7|0
1668032400000|2022-11-09 22:20:00|16072.4|16042.4|16073.9|16043.9|16073.9|16043.9|16072.3|16042.3|0
1668032700000|2022-11-09 22:25:00|16072.9|16042.9|16072.8|16042.8|16073.6|16043.6|16072.4|16042.4|0
1668033000000|2022-11-09 22:30:00|16073.2|16043.2|16082.2|16052.2|16082.2|16052.2|16073.2|16043.2|0
1668033300000|2022-11-09 22:35:00|16082.1|16052.1|16082.1|16052.1|16082.1|16052.1|16082.1|16052.1|0
1668033600000|2022-11-09 22:40:00|16096.7|16066.7|16094.1|16064.1|16096.7|16066.7|16094.1|16064.1|0
1668033900000|2022-11-09 22:45:00|16094.4|16064.4|16096.1|16066.1|16096.1|16066.1|16093.7|16063.7|0
1668034200000|2022-11-09 22:50:00|16096.6|16066.6|16096.4|16066.4|16096.8|16066.8|16096.2|16066.2|0
1668034500000|2022-11-09 22:55:00|16097.4|16067.4|16102.8|16072.8|16102.8|16072.8|16097.4|16067.4|0
1668034800000|2022-11-09 23:00:00|16104.8|16074.8|16107|16077|16114.4|16084.4|16104.8|16074.8|0
1668035100000|2022-11-09 23:05:00|16107.9|16077.9|16110.9|16080.9|16112.2|16082.2|16104.9|16074.9|0
1668035400000|2022-11-09 23:10:00|16111.2|16081.2|16102|16072|16113|16083|16102|16072|0
1668035700000|2022-11-09 23:15:00|16102.6|16072.6|16106.8|16076.8|16107.5|16077.5|16099.9|16069.9|0
1668036000000|2022-11-09 23:20:00|16107.1|16077.1|16120|16090|16125.6|16095.6|16106.5|16076.5|0
1668036300000|2022-11-09 23:25:00|16120.3|16090.3|16123.8|16093.8|16130.6|16100.6|16120.3|16090.3|0
1668036600000|2022-11-09 23:30:00|16124.4|16094.4|16135.6|16105.6|16135.6|16105.6|16119.9|16089.9|0
1668036900000|2022-11-09 23:35:00|16135|16105|16120.5|16090.5|16135.6|16105.6|16120.5|16090.5|0
1668037200000|2022-11-09 23:40:00|16120.2|16090.2|16119.3|16089.3|16121.4|16091.4|16118.3|16088.3|0
1668037500000|2022-11-09 23:45:00|16119.9|16089.9|16126.3|16096.3|16126.4|16096.4|16119.6|16089.6|0
1668037800000|2022-11-09 23:50:00|16125.7|16095.7|16123|16093|16126.3|16096.3|16122.3|16092.3|0
1668038100000|2022-11-09 23:55:00|16123.6|16093.6|16128.4|16098.4|16129.1|16099.1|16122.3|16092.3|0
1668038400000|2022-11-10 00:00:00|16127.1|16097.1|16129.6|16099.6|16136.8|16106.8|16124|16094|0
1668038700000|2022-11-10 00:05:00|16128.9|16098.9|16133.1|16103.1|16138.9|16108.9|16128.2|16098.2|0
1668039000000|2022-11-10 00:10:00|16133.8|16103.8|16126.5|16096.5|16135.9|16105.9|16126.5|16096.5|0
1668039300000|2022-11-10 00:15:00|16125.9|16095.9|16134|16104|16134.6|16104.6|16125.8|16095.8|0
1668039600000|2022-11-10 00:20:00|16134.6|16104.6|16138.1|16108.1|16143.6|16113.6|16134.6|16104.6|0
1668039900000|2022-11-10 00:25:00|16137.5|16107.5|16136.2|16106.2|16138.7|16108.7|16136.2|16106.2|0
1668040200000|2022-11-10 00:30:00|16136.5|16106.5|16131.3|16101.3|16138.2|16108.2|16131.3|16101.3|0
1668040500000|2022-11-10 00:35:00|16131.6|16101.6|16133.3|16103.3|16134.2|16104.2|16129.3|16099.3|0
1668040800000|2022-11-10 00:40:00|16133.6|16103.6|16136|16106|16137|16107|16132.8|16102.8|0
1668041100000|2022-11-10 00:45:00|16136.7|16106.7|16133.2|16103.2|16138.8|16108.8|16132.9|16102.9|0
1668041400000|2022-11-10 00:50:00|16132.9|16102.9|16122.8|16092.8|16133.2|16103.2|16122.2|16092.2|0
1668041700000|2022-11-10 00:55:00|16123.5|16093.5|16121.6|16091.6|16124.1|16094.1|16116|16086|0
1668042000000|2022-11-10 01:00:00|16122.3|16092.3|16145.7|16115.7|16145.7|16115.7|16121.6|16091.6|0
1668042300000|2022-11-10 01:05:00|16146|16116|16133.8|16103.8|16153.2|16123.2|16124.8|16094.8|0
1668042600000|2022-11-10 01:10:00|16133.2|16103.2|16127|16097|16134.5|16104.5|16124.1|16094.1|0
1668042900000|2022-11-10 01:15:00|16124.1|16094.1|16129.5|16124.5|16143|16138|16076|16071|2132
1668043200000|2022-11-10 01:20:00|16128|16123|16123|16118|16128|16123|16085.5|16080.5|1304
1668043500000|2022-11-10 01:25:00|16123.5|16118.5|16112|16107|16126.5|16121.5|16101|16096|659
1668043800000|2022-11-10 01:30:00|16114|16109|16031|16026|16114.5|16109.5|16008.5|16003.5|5099
1668044100000|2022-11-10 01:35:00|16031.5|16026.5|15998.8|15993.8|16081.8|16076.8|15993.3|15988.3|3852
1668044400000|2022-11-10 01:40:00|16002.3|15997.3|15990.8|15985.8|16034.3|16029.3|15978.8|15973.8|2606
1668044700000|2022-11-10 01:45:00|15991.8|15986.8|15965.3|15960.3|15991.8|15986.8|15949.8|15944.8|2992
1668045000000|2022-11-10 01:50:00|15960.3|15955.3|16011.3|16006.3|16013.3|16008.3|15930.3|15925.3|3233
1668045300000|2022-11-10 01:55:00|16012.3|16007.3|16030.8|16025.8|16054.3|16049.3|15974.3|15969.3|3247
1668045600000|2022-11-10 02:00:00|16031.3|16026.3|16022.3|16017.3|16060.8|16055.8|16008.8|16003.8|2097
1668045900000|2022-11-10 02:05:00|16025.3|16020.3|15975.8|15970.8|16029.3|16024.3|15948.8|15943.8|3069
1668046200000|2022-11-10 02:10:00|15978.3|15973.3|15950.3|15945.3|15998.3|15993.3|15944.3|15939.3|1666
1668046500000|2022-11-10 02:15:00|15949.8|15944.8|15953.8|15948.8|15976.3|15971.3|15927.3|15922.3|1898
1668046800000|2022-11-10 02:20:00|15954.3|15949.3|15937.8|15932.8|15960.8|15955.8|15926.8|15921.8|1312
1668047100000|2022-11-10 02:25:00|15937.3|15932.3|15959.3|15954.3|15965.3|15960.3|15917.3|15912.3|2051
1668047400000|2022-11-10 02:30:00|15958.8|15953.8|15963.8|15958.8|16004.3|15999.3|15955.3|15950.3|1834
1668047700000|2022-11-10 02:35:00|15963.3|15958.3|15976.3|15971.3|15977.3|15972.3|15950.3|15945.3|953
1668048000000|2022-11-10 02:40:00|15975.8|15970.8|15966.3|15961.3|15985.3|15980.3|15941.8|15936.8|1018
1668048300000|2022-11-10 02:45:00|15965.3|15960.3|15963.8|15958.8|15977.3|15972.3|15920.8|15915.8|1332
1668048600000|2022-11-10 02:50:00|15964.3|15959.3|15988.8|15983.8|15992.8|15987.8|15955.3|15950.3|1180
1668048900000|2022-11-10 02:55:00|15990.3|15985.3|16036.3|16031.3|16038.8|16033.8|15981.3|15976.3|1350
1668049200000|2022-11-10 03:00:00|16034.3|16029.3|16048.3|16043.3|16052.3|16047.3|16002.3|15997.3|1463
1668049500000|2022-11-10 03:05:00|16048.8|16043.8|16052.3|16047.3|16085.8|16080.8|16040.3|16035.3|2427
1668049800000|2022-11-10 03:10:00|16055.8|16050.8|16057.3|16052.3|16082.3|16077.3|16035.8|16030.8|1722
1668050100000|2022-11-10 03:15:00|16058.3|16053.3|16040.3|16035.3|16073.3|16068.3|16030.8|16025.8|1265
1668050400000|2022-11-10 03:20:00|16040.8|16035.8|16035.3|16030.3|16068.3|16063.3|16032.8|16027.8|789
1668050700000|2022-11-10 03:25:00|16034.8|16029.8|16009.8|16004.8|16038.8|16033.8|16009.3|16004.3|870
1668051000000|2022-11-10 03:30:00|16010.3|16005.3|16003.8|15998.8|16018.8|16013.8|16003.8|15998.8|547
1668051300000|2022-11-10 03:35:00|16004.3|15999.3|16023.3|16018.3|16025.3|16020.3|15995.8|15990.8|698
1668051600000|2022-11-10 03:40:00|16023.8|16018.8|16010.3|16005.3|16024.8|16019.8|16007.8|16002.8|344
1668051900000|2022-11-10 03:45:00|16009.3|16004.3|16011.3|16006.3|16014.8|16009.8|15997.3|15992.3|451
1668052200000|2022-11-10 03:50:00|16011.8|16006.8|16027.8|16022.8|16030.8|16025.8|15999.8|15994.8|447
1668052500000|2022-11-10 03:55:00|16029.3|16024.3|16036.3|16031.3|16043.3|16038.3|16026.3|16021.3|374
1668052800000|2022-11-10 04:00:00|16052|16022|16052.9|16022.9|16058.4|16028.4|16051.7|16021.7|2
1668053100000|2022-11-10 04:05:00|16052.6|16022.6|16053.2|16023.2|16054.2|16024.2|16051.7|16021.7|0
1668053400000|2022-11-10 04:10:00|16052.9|16022.9|16053.8|16023.8|16054.4|16024.4|16052.3|16022.3|0
1668053700000|2022-11-10 04:15:00|16054.1|16024.1|16052.2|16022.2|16055|16025|16050.9|16020.9|0
1668054000000|2022-11-10 04:20:00|16052.8|16022.8|16057.9|16027.9|16057.9|16027.9|16052.3|16022.3|0
1668054300000|2022-11-10 04:25:00|16056.7|16026.7|16062.2|16032.2|16065.7|16035.7|16056.7|16026.7|0
1668054600000|2022-11-10 04:30:00|16062.4|16032.4|16063.7|16033.7|16065|16035|16061.3|16031.3|0
1668054900000|2022-11-10 04:35:00|16064|16034|16055.1|16025.1|16066.5|16036.5|16055|16025|0
1668055200000|2022-11-10 04:40:00|16055.8|16025.8|16055.7|16025.7|16056.6|16026.6|16054.4|16024.4|0
1668055500000|2022-11-10 04:45:00|16056|16026|16056.1|16026.1|16056.4|16026.4|16052.6|16022.6|0
1668055800000|2022-11-10 04:50:00|16055.8|16025.8|16061.4|16031.4|16061.4|16031.4|16055.5|16025.5|0
1668056100000|2022-11-10 04:55:00|16061.3|16031.3|16061.1|16031.1|16062|16032|16054.5|16024.5|0
1668056400000|2022-11-10 05:00:00|16060.8|16030.8|16020.3|16015.3|16060.8|16044.3|16015.3|16010.3|1114
1668056700000|2022-11-10 05:05:00|16019.3|16014.3|16088.3|16083.3|16092.8|16087.8|16012.8|16007.8|1478
1668057000000|2022-11-10 05:10:00|16088.8|16083.8|16053.3|16048.3|16093.8|16088.8|16046.3|16041.3|1116
1668057300000|2022-11-10 05:15:00|16054.8|16049.8|16032.3|16027.3|16064.3|16059.3|16029.3|16024.3|767
1668057600000|2022-11-10 05:20:00|16032.8|16027.8|16018.8|16013.8|16049.3|16044.3|16002.8|15997.8|1118
1668057900000|2022-11-10 05:25:00|16018.3|16013.3|15999.3|15994.3|16018.3|16013.3|15987.8|15982.8|1053
1668058200000|2022-11-10 05:30:00|16001.3|15996.3|15998.3|15993.3|16027.3|16022.3|15987.8|15982.8|1224
1668058500000|2022-11-10 05:35:00|15997.8|15992.8|15984.3|15979.3|16026.8|16021.8|15983.3|15978.3|927
1668058800000|2022-11-10 05:40:00|15981.8|15976.8|15984.3|15979.3|15992.8|15987.8|15969.8|15964.8|1372
1668059100000|2022-11-10 05:45:00|15983.8|15978.8|15987.8|15982.8|15999.8|15994.8|15970.3|15965.3|582
1668059400000|2022-11-10 05:50:00|15985.3|15980.3|15990.3|15985.3|16009.8|16004.8|15973.8|15968.8|1015
1668059700000|2022-11-10 05:55:00|15989.8|15984.8|16000.3|15995.3|16012.3|16007.3|15985.3|15980.3|1197
1668060000000|2022-11-10 06:00:00|15999.3|15994.3|16032.3|16027.3|16040.3|16035.3|15973.3|15968.3|1477
1668060300000|2022-11-10 06:05:00|16031.3|16026.3|16054.8|16049.8|16061.8|16056.8|16014.3|16009.3|1459
1668060600000|2022-11-10 06:10:00|16052.8|16047.8|16073.8|16068.8|16083.8|16078.8|16034.3|16029.3|1751
1668060900000|2022-11-10 06:15:00|16074.3|16069.3|16039.3|16034.3|16080.8|16075.8|16035.3|16030.3|1268
1668061200000|2022-11-10 06:20:00|16040.3|16035.3|16021.8|16016.8|16040.8|16035.8|16010.3|16005.3|962
1668061500000|2022-11-10 06:25:00|16022.3|16017.3|16030.3|16025.3|16045.3|16040.3|16013.3|16008.3|553
1668061800000|2022-11-10 06:30:00|16028.3|16023.3|16014.3|16009.3|16030.3|16025.3|15999.8|15994.8|845
1668062100000|2022-11-10 06:35:00|16013.8|16008.8|16034.3|16029.3|16036.3|16031.3|16013.8|16008.8|474
1668062400000|2022-11-10 06:40:00|16036.3|16031.3|16049.8|16044.8|16052.3|16047.3|16016.3|16011.3|643
1668062700000|2022-11-10 06:45:00|16046.8|16041.8|16038.3|16033.3|16053.8|16048.8|16034.3|16029.3|411
1668063000000|2022-11-10 06:50:00|16037.8|16032.8|16035.3|16030.3|16045.3|16040.3|16028.8|16023.8|409
1668063300000|2022-11-10 06:55:00|16035.8|16030.8|16031.3|16026.3|16042.8|16037.8|16024.8|16019.8|316
1668063600000|2022-11-10 07:00:00|16031.8|16026.8|16039.8|16034.8|16044.3|16039.3|16023.3|16018.3|388
1668063900000|2022-11-10 07:05:00|16039.3|16034.3|16057.3|16052.3|16062.3|16057.3|16039.3|16034.3|490
1668064200000|2022-11-10 07:10:00|16057.8|16052.8|16052.3|16047.3|16062.3|16057.3|16043.8|16038.8|394
1668064500000|2022-11-10 07:15:00|16051.8|16046.8|16077.8|16072.8|16078.8|16073.8|16051.8|16046.8|577
1668064800000|2022-11-10 07:20:00|16077.3|16072.3|16029.8|16024.8|16078.3|16073.3|16028.3|16023.3|650
1668065100000|2022-11-10 07:25:00|16030.3|16025.3|16023.8|16018.8|16043.8|16038.8|16019.3|16014.3|998
1668065400000|2022-11-10 07:30:00|16022.3|16017.3|15995.8|15990.8|16026.3|16021.3|15992.3|15987.3|1156
1668065700000|2022-11-10 07:35:00|15996.3|15991.3|16008.8|16003.8|16021.3|16016.3|15992.3|15987.3|823
1668066000000|2022-11-10 07:40:00|16008.3|16003.3|16003.8|15998.8|16015.8|16010.8|16000.3|15995.3|587
1668066300000|2022-11-10 07:45:00|16003.3|15998.3|16016.3|16011.3|16022.8|16017.8|16001.8|15996.8|803
1668066600000|2022-11-10 07:50:00|16015.8|16010.8|16036.3|16031.3|16050.3|16045.3|16009.3|16004.3|807
1668066900000|2022-11-10 07:55:00|16035.8|16030.8|16034.8|16029.8|16045.8|16040.8|16029.8|16024.8|917
1668067200000|2022-11-10 08:00:00|16029.3|16024.3|16052.3|16047.3|16058.3|16053.3|16029.3|16024.3|1899
1668067500000|2022-11-10 08:05:00|16050.8|16045.8|16071.3|16066.3|16085.8|16080.8|16047.3|16042.3|1830
1668067800000|2022-11-10 08:10:00|16071.8|16066.8|16048.8|16043.8|16075.8|16070.8|16046.8|16041.8|1186
1668068100000|2022-11-10 08:15:00|16048.3|16043.3|16062.3|16057.3|16068.8|16063.8|16047.3|16042.3|685
1668068400000|2022-11-10 08:20:00|16061.8|16056.8|16049.3|16044.3|16069.3|16064.3|16048.3|16043.3|507
1668068700000|2022-11-10 08:25:00|16051.3|16046.3|16049.3|16044.3|16055.8|16050.8|16038.8|16033.8|946
1668069000000|2022-11-10 08:30:00|16054.9|16024.9|16053.6|16023.6|16055.9|16025.9|16044.2|16014.2|0
1668069300000|2022-11-10 08:35:00|16053.9|16023.9|16069.7|16039.7|16069.9|16039.9|16052.8|16022.8|0
1668069600000|2022-11-10 08:40:00|16069.4|16039.4|16071.7|16041.7|16074.5|16044.5|16065.1|16035.1|0
1668069900000|2022-11-10 08:45:00|16071.4|16041.4|16065.7|16035.7|16075.3|16045.3|16062.5|16032.5|0
1668070200000|2022-11-10 08:50:00|16066|16036|16062.4|16032.4|16066.3|16036.3|16060.2|16030.2|0
1668070500000|2022-11-10 08:55:00|16062.8|16032.8|16057.3|16027.3|16065|16035|16057|16027|0
1668070800000|2022-11-10 09:00:00|16057|16027|16056.8|16026.8|16060.1|16030.1|16051.3|16021.3|0
1668071100000|2022-11-10 09:05:00|16056.5|16026.5|16062.8|16032.8|16065|16035|16052.8|16022.8|0
1668071400000|2022-11-10 09:10:00|16062.4|16032.4|16062.3|16032.3|16066.7|16036.7|16060.4|16030.4|0
1668071700000|2022-11-10 09:15:00|16056.3|16048.3|16071.3|16063.3|16073.8|16065.8|16056.3|16048.3|623
1668072000000|2022-11-10 09:20:00|16070.3|16062.3|16076.8|16068.8|16079.3|16071.3|16066.3|16058.3|105
1668072300000|2022-11-10 09:25:00|16076.3|16068.3|16074.8|16066.8|16078.3|16070.3|16071.3|16063.3|35
1668072600000|2022-11-10 09:30:00|16075.3|16067.3|16081.8|16073.8|16084.8|16076.8|16075.3|16067.3|86
1668072900000|2022-11-10 09:35:00|16082.3|16074.3|16099.8|16091.8|16104.8|16096.8|16079.3|16071.3|220
1668073200000|2022-11-10 09:40:00|16100.3|16092.3|16096.3|16088.3|16103.3|16095.3|16092.8|16084.8|160
1668073500000|2022-11-10 09:45:00|16095.8|16087.8|16090.3|16082.3|16100.8|16092.8|16090.3|16082.3|85
1668073800000|2022-11-10 09:50:00|16091.8|16083.8|16091.8|16083.8|16098.8|16090.8|16090.8|16082.8|59
1668074100000|2022-11-10 09:55:00|16090.3|16082.3|16084.8|16076.8|16092.8|16084.8|16081.3|16073.3|53
1668074400000|2022-11-10 10:00:00|16085.3|16077.3|16065.3|16057.3|16089.3|16081.3|16064.8|16056.8|159
1668074700000|2022-11-10 10:05:00|16065.8|16057.8|16078.3|16070.3|16079.8|16071.8|16065.8|16057.8|27
1668075000000|2022-11-10 10:10:00|16077.8|16069.8|16055.3|16047.3|16077.8|16069.8|16051.3|16043.3|145
1668075300000|2022-11-10 10:15:00|16056.3|16048.3|16041.8|16033.8|16058.3|16050.3|16015.3|16007.3|491
1668075600000|2022-11-10 10:20:00|16041.3|16033.3|16037.3|16029.3|16048.3|16040.3|16034.3|16026.3|159
1668075900000|2022-11-10 10:25:00|16037.8|16029.8|16037.3|16029.3|16042.3|16034.3|16022.3|16014.3|103
1668076200000|2022-11-10 10:30:00|16036.3|16028.3|16040.8|16032.8|16042.3|16034.3|16028.8|16020.8|24
1668076500000|2022-11-10 10:35:00|16041.3|16033.3|16032.8|16024.8|16041.3|16033.3|16028.8|16020.8|64
1668076800000|2022-11-10 10:40:00|16032.3|16024.3|16041.8|16033.8|16042.3|16034.3|16027.8|16019.8|101
1668077100000|2022-11-10 10:45:00|16042.3|16034.3|16039.3|16031.3|16044.8|16036.8|16037.3|16029.3|54
1668077400000|2022-11-10 10:50:00|16038.8|16030.8|16034.3|16026.3|16040.3|16032.3|16031.8|16023.8|20
1668077700000|2022-11-10 10:55:00|16033.8|16025.8|16100.8|16092.8|16100.8|16092.8|16033.3|16025.3|447
1668078000000|2022-11-10 11:00:00|16095.8|16087.8|16086.3|16078.3|16134.3|16126.3|16013.8|16005.8|2394
1668078300000|2022-11-10 11:05:00|16086.8|16078.8|16092.8|16084.8|16111.8|16103.8|16066.8|16058.8|550
1668078600000|2022-11-10 11:10:00|16093.3|16085.3|16099.3|16091.3|16117.3|16109.3|16092.8|16084.8|206
1668078900000|2022-11-10 11:15:00|16099.8|16091.8|16084.3|16076.3|16105.8|16097.8|16083.8|16075.8|80
1668079200000|2022-11-10 11:20:00|16086.3|16078.3|16127.3|16119.3|16127.8|16119.8|16083.8|16075.8|119
1668079500000|2022-11-10 11:25:00|16126.3|16118.3|16177.8|16169.8|16189.3|16181.3|16122.3|16114.3|740
1668079800000|2022-11-10 11:30:00|16178.3|16170.3|16147.3|16139.3|16178.8|16170.8|16146.3|16138.3|159
1668080100000|2022-11-10 11:35:00|16147.8|16139.8|16150.3|16142.3|16155.3|16147.3|16138.3|16130.3|155
1668080400000|2022-11-10 11:40:00|16149.8|16141.8|16166.3|16158.3|16169.3|16161.3|16149.3|16141.3|83
1668080700000|2022-11-10 11:45:00|16165.8|16157.8|16175.3|16167.3|16176.3|16168.3|16165.8|16157.8|137
1668081000000|2022-11-10 11:50:00|16173.8|16165.8|16181.3|16173.3|16181.8|16173.8|16167.3|16159.3|163
1668081300000|2022-11-10 11:55:00|16181.8|16173.8|16190.3|16182.3|16190.3|16182.3|16177.8|16169.8|145
1668081600000|2022-11-10 12:00:00|16189.8|16181.8|16186.3|16178.3|16198.8|16190.8|16183.3|16175.3|273
1668081900000|2022-11-10 12:05:00|16184.8|16176.8|16195.8|16187.8|16199.8|16191.8|16184.8|16176.8|181
1668082200000|2022-11-10 12:10:00|16194.8|16186.8|16202.3|16194.3|16205.8|16197.8|16191.3|16183.3|153
1668082500000|2022-11-10 12:15:00|16201.3|16193.3|16173.8|16165.8|16201.3|16193.3|16172.3|16164.3|201
1668082800000|2022-11-10 12:20:00|16174.3|16166.3|16166.8|16158.8|16175.8|16167.8|16147.3|16139.3|241
1668083100000|2022-11-10 12:25:00|16166.3|16158.3|16162.3|16154.3|16171.8|16163.8|16161.3|16153.3|76
1668083400000|2022-11-10 12:30:00|16162.8|16154.8|16178.3|16170.3|16184.8|16176.8|16158.3|16150.3|126
1668083700000|2022-11-10 12:35:00|16176.3|16168.3|16164.8|16156.8|16176.3|16168.3|16159.3|16151.3|80
1668084000000|2022-11-10 12:40:00|16164.3|16156.3|16163.3|16155.3|16184.3|16176.3|16162.3|16154.3|113
1668084300000|2022-11-10 12:45:00|16160.8|16152.8|16189.3|16181.3|16200.8|16192.8|16160.8|16152.8|198
1668084600000|2022-11-10 12:50:00|16188.8|16180.8|16189.3|16181.3|16213.3|16205.3|16188.3|16180.3|124
1668084900000|2022-11-10 12:55:00|16189.8|16181.8|16196.3|16188.3|16201.3|16193.3|16189.3|16181.3|84
1668085200000|2022-11-10 13:00:00|16196.8|16188.8|16182.3|16174.3|16197.3|16189.3|16181.3|16173.3|108
1668085500000|2022-11-10 13:05:00|16181.8|16173.8|16175.3|16167.3|16184.3|16176.3|16173.3|16165.3|92
1668085800000|2022-11-10 13:10:00|16175.8|16167.8|16183.8|16175.8|16185.3|16177.3|16174.8|16166.8|157
1668086100000|2022-11-10 13:15:00|16183.3|16175.3|16182.3|16174.3|16184.3|16176.3|16170.8|16162.8|68
1668086400000|2022-11-10 13:20:00|16182.8|16174.8|16184.8|16176.8|16192.3|16184.3|16172.8|16164.8|196
1668086700000|2022-11-10 13:25:00|16185.3|16177.3|16179.8|16171.8|16185.8|16177.8|16177.8|16169.8|102
1668087000000|2022-11-10 13:30:00|16177.8|16169.8|16512.8|16504.8|16537.3|16529.3|16171.8|16163.8|3731
1668087300000|2022-11-10 13:35:00|16513.3|16505.3|16536.8|16528.8|16549.8|16541.8|16434.3|16426.3|2127
1668087600000|2022-11-10 13:40:00|16539.8|16531.8|16510.8|16502.8|16550.8|16542.8|16481.3|16473.3|683
1668087900000|2022-11-10 13:45:00|16510.3|16502.3|16531.8|16523.8|16544.3|16536.3|16505.3|16497.3|548
1668088200000|2022-11-10 13:50:00|16532.8|16524.8|16510.3|16502.3|16532.8|16524.8|16498.8|16490.8|448
1668088500000|2022-11-10 13:55:00|16511.3|16503.3|16519.3|16511.3|16541.8|16533.8|16487.3|16479.3|1148
1668088800000|2022-11-10 14:00:00|16518.8|16510.8|16512.3|16504.3|16536.3|16528.3|16497.3|16489.3|542
1668089100000|2022-11-10 14:05:00|16512.8|16504.8|16595.8|16587.8|16618.8|16610.8|16512.8|16504.8|966
1668089400000|2022-11-10 14:10:00|16596.3|16588.3|16642.8|16634.8|16646.3|16638.3|16593.8|16585.8|946
1668089700000|2022-11-10 14:15:00|16643.8|16635.8|16658.8|16650.8|16658.8|16650.8|16621.8|16613.8|631
1668090000000|2022-11-10 14:20:00|16659.3|16651.3|16700.3|16692.3|16700.3|16692.3|16656.3|16648.3|671
1668090300000|2022-11-10 14:25:00|16700.8|16692.8|16671.3|16663.3|16718.8|16710.8|16668.3|16660.3|649
1668090600000|2022-11-10 14:30:00|16676.8|16668.8|16675.3|16667.3|16707.3|16699.3|16641.8|16633.8|1364
1668090900000|2022-11-10 14:35:00|16676.3|16668.3|16726.3|16718.3|16756.3|16748.3|16675.3|16667.3|1357
1668091200000|2022-11-10 14:40:00|16726.8|16718.8|16683.3|16675.3|16737.3|16729.3|16662.3|16654.3|769
1668091500000|2022-11-10 14:45:00|16683.8|16675.8|16695.8|16687.8|16709.8|16701.8|16663.8|16655.8|740
1668091800000|2022-11-10 14:50:00|16696.3|16688.3|16747.8|16739.8|16748.3|16740.3|16687.3|16679.3|462
1668092100000|2022-11-10 14:55:00|16748.3|16740.3|16844.3|16836.3|16851.3|16843.3|16743.3|16735.3|1544
1668092400000|2022-11-10 15:00:00|16844.8|16836.8|16835.8|16827.8|16852.3|16844.3|16826.8|16818.8|1163
1668092700000|2022-11-10 15:05:00|16836.3|16828.3|16848.3|16840.3|16852.3|16844.3|16828.3|16820.3|963
1668093000000|2022-11-10 15:10:00|16848.8|16840.8|16781.3|16773.3|16850.3|16842.3|16781.3|16773.3|957
1668093300000|2022-11-10 15:15:00|16781.8|16773.8|16800.8|16792.8|16800.8|16792.8|16778.8|16770.8|748
1668093600000|2022-11-10 15:20:00|16800.3|16792.3|16830.8|16822.8|16834.8|16826.8|16795.8|16787.8|516
1668093900000|2022-11-10 15:25:00|16831.8|16823.8|16811.8|16803.8|16831.8|16823.8|16801.3|16793.3|266
1668094200000|2022-11-10 15:30:00|16811.3|16803.3|16777.8|16769.8|16817.8|16809.8|16773.3|16765.3|517
1668094500000|2022-11-10 15:35:00|16778.3|16770.3|16750.8|16742.8|16786.3|16778.3|16750.3|16742.3|286
1668094800000|2022-11-10 15:40:00|16751.8|16743.8|16774.8|16766.8|16784.3|16776.3|16745.3|16737.3|339
1668095100000|2022-11-10 15:45:00|16774.3|16766.3|16777.8|16769.8|16787.3|16779.3|16763.8|16755.8|220
1668095400000|2022-11-10 15:50:00|16778.3|16770.3|16780.8|16772.8|16785.8|16777.8|16773.8|16765.8|159
1668095700000|2022-11-10 15:55:00|16780.3|16772.3|16807.3|16799.3|16811.8|16803.8|16775.8|16767.8|211
1668096000000|2022-11-10 16:00:00|16807.8|16799.8|16797.8|16789.8|16822.3|16814.3|16784.3|16776.3|487
1668096300000|2022-11-10 16:05:00|16798.3|16790.3|16796.8|16788.8|16814.3|16806.3|16796.3|16788.3|257
1668096600000|2022-11-10 16:10:00|16797.3|16789.3|16826.3|16818.3|16827.8|16819.8|16797.3|16789.3|175
1668096900000|2022-11-10 16:15:00|16825.8|16817.8|16793.8|16785.8|16825.8|16817.8|16791.8|16783.8|133
1668097200000|2022-11-10 16:20:00|16794.3|16786.3|16795.8|16787.8|16806.8|16798.8|16793.8|16785.8|116
1668097500000|2022-11-10 16:25:00|16795.3|16787.3|16795.8|16787.8|16797.8|16789.8|16776.8|16768.8|234
1668097800000|2022-11-10 16:30:00|16796.3|16788.3|16814.3|16806.3|16824.3|16816.3|16795.3|16787.3|198
1668098100000|2022-11-10 16:35:00|16814.8|16806.8|16810.8|16802.8|16814.8|16806.8|16796.8|16788.8|325
1668098400000|2022-11-10 16:40:00|16811.3|16803.3|16786.8|16778.8|16813.8|16805.8|16786.8|16778.8|150
1668098700000|2022-11-10 16:45:00|16787.3|16779.3|16801.8|16793.8|16803.3|16795.3|16786.8|16778.8|91
1668099000000|2022-11-10 16:50:00|16802.3|16794.3|16801.3|16793.3|16807.3|16799.3|16797.3|16789.3|177
1668099300000|2022-11-10 16:55:00|16801.8|16793.8|16808.3|16800.3|16811.8|16803.8|16799.3|16791.3|170
1668099600000|2022-11-10 17:00:00|16807.8|16799.8|16806.8|16798.8|16808.3|16800.3|16802.8|16794.8|116
1668099900000|2022-11-10 17:05:00|16806.3|16798.3|16809.8|16801.8|16811.3|16803.3|16800.3|16792.3|147
1668100200000|2022-11-10 17:10:00|16809.3|16801.3|16810.3|16802.3|16812.3|16804.3|16807.8|16799.8|163
1668100500000|2022-11-10 17:15:00|16809.8|16801.8|16819.3|16811.3|16819.8|16811.8|16809.8|16801.8|230
1668100800000|2022-11-10 17:20:00|16818.8|16810.8|16811.8|16803.8|16819.8|16811.8|16809.8|16801.8|219
1668101100000|2022-11-10 17:25:00|16811.3|16803.3|16809.3|16801.3|16812.8|16804.8|16808.3|16800.3|193
1668101400000|2022-11-10 17:30:00|16808.8|16800.8|16789.8|16781.8|16809.3|16801.3|16785.3|16777.3|279
1668101700000|2022-11-10 17:35:00|16791.3|16783.3|16785.8|16777.8|16797.3|16789.3|16784.8|16776.8|89
1668102000000|2022-11-10 17:40:00|16785.3|16777.3|16790.8|16782.8|16792.3|16784.3|16779.3|16771.3|92
1668102300000|2022-11-10 17:45:00|16789.8|16781.8|16751.3|16743.3|16789.8|16781.8|16739.8|16731.8|396
1668102600000|2022-11-10 17:50:00|16750.8|16742.8|16762.8|16754.8|16766.8|16758.8|16750.3|16742.3|97
1668102900000|2022-11-10 17:55:00|16762.3|16754.3|16759.8|16751.8|16768.3|16760.3|16755.8|16747.8|81
1668103200000|2022-11-10 18:00:00|16758.3|16750.3|16775.8|16767.8|16776.3|16768.3|16751.3|16743.3|137
1668103500000|2022-11-10 18:05:00|16775.3|16767.3|16771.3|16763.3|16775.8|16767.8|16764.8|16756.8|97
1668103800000|2022-11-10 18:10:00|16770.8|16762.8|16781.3|16773.3|16782.8|16774.8|16765.8|16757.8|120
1668104100000|2022-11-10 18:15:00|16781.8|16773.8|16779.8|16771.8|16787.3|16779.3|16777.8|16769.8|46
1668104400000|2022-11-10 18:20:00|16780.3|16772.3|16772.3|16764.3|16785.3|16777.3|16770.8|16762.8|38
1668104700000|2022-11-10 18:25:00|16772.8|16764.8|16776.8|16768.8|16778.8|16770.8|16771.3|16763.3|67
1668105000000|2022-11-10 18:30:00|16777.3|16769.3|16772.8|16764.8|16780.8|16772.8|16767.8|16759.8|61
1668105300000|2022-11-10 18:35:00|16772.3|16764.3|16780.3|16772.3|16781.8|16773.8|16771.8|16763.8|76
1668105600000|2022-11-10 18:40:00|16780.8|16772.8|16797.8|16789.8|16797.8|16789.8|16777.8|16769.8|88
1668105900000|2022-11-10 18:45:00|16797.3|16789.3|16807.8|16799.8|16810.3|16802.3|16797.3|16789.3|110
1668106200000|2022-11-10 18:50:00|16808.3|16800.3|16809.8|16801.8|16811.3|16803.3|16802.3|16794.3|67
1668106500000|2022-11-10 18:55:00|16809.3|16801.3|16820.7|16790.7|16820.7|16807.3|16799.8|16790.7|136
1668106800000|2022-11-10 19:00:00|16821.1|16791.1|16829.5|16799.5|16830.8|16800.8|16821.1|16791.1|0
1668107100000|2022-11-10 19:05:00|16829.3|16799.3|16829.1|16799.1|16833.6|16803.6|16828|16798|0
1668107400000|2022-11-10 19:10:00|16828.7|16798.7|16828.7|16798.7|16831.6|16801.6|16827.9|16797.9|0
1668107700000|2022-11-10 19:15:00|16828.9|16798.9|16811|16781|16829.1|16799.1|16811|16781|0
1668108000000|2022-11-10 19:20:00|16808.5|16778.5|16805.5|16775.5|16808.6|16778.6|16795|16765|0
1668108300000|2022-11-10 19:25:00|16805.7|16775.7|16807.1|16777.1|16810.1|16780.1|16805.2|16775.2|0
1668108600000|2022-11-10 19:30:00|16806.9|16776.9|16807.5|16777.5|16810.3|16780.3|16802.4|16772.4|0
1668108900000|2022-11-10 19:35:00|16807.4|16777.4|16807.5|16777.5|16812.5|16782.5|16800.5|16770.5|0
1668109200000|2022-11-10 19:40:00|16807.4|16777.4|16810.9|16780.9|16813.5|16783.5|16806.9|16776.9|0
1668109500000|2022-11-10 19:45:00|16810.8|16780.8|16816.2|16786.2|16818.3|16788.3|16810|16780|0
1668109800000|2022-11-10 19:50:00|16815.8|16785.8|16844|16814|16846.7|16816.7|16815.3|16785.3|0
1668110100000|2022-11-10 19:55:00|16843.8|16813.8|16829.7|16799.7|16844|16814|16829.1|16799.1|0
1668110400000|2022-11-10 20:00:00|16829.6|16799.6|16818.6|16788.6|16829.6|16799.6|16818.1|16788.1|0
1668110700000|2022-11-10 20:05:00|16818.4|16788.4|16832.6|16802.6|16832.6|16802.6|16818.4|16788.4|0
1668111000000|2022-11-10 20:10:00|16832.4|16802.4|16834.8|16804.8|16841.6|16811.6|16829.6|16799.6|0
1668111300000|2022-11-10 20:15:00|16834.6|16804.6|16846.7|16816.7|16847.5|16817.5|16829|16799|0
1668111600000|2022-11-10 20:20:00|16846.5|16816.5|16842.9|16812.9|16847.6|16817.6|16838.4|16808.4|0
1668111900000|2022-11-10 20:25:00|16843.1|16813.1|16839.5|16809.5|16843.1|16813.1|16826.2|16796.2|0
1668112200000|2022-11-10 20:30:00|16839.7|16809.7|16837.4|16807.4|16844.5|16814.5|16830.6|16800.6|0
1668112500000|2022-11-10 20:35:00|16837.3|16807.3|16824.6|16794.6|16837.4|16807.4|16822.4|16792.4|0
1668112800000|2022-11-10 20:40:00|16824.5|16794.5|16832.1|16802.1|16835.1|16805.1|16820.7|16790.7|0
1668113100000|2022-11-10 20:45:00|16831.9|16801.9|16834.7|16804.7|16836|16806|16825.9|16795.9|0
1668113400000|2022-11-10 20:50:00|16836.2|16806.2|16865.8|16835.8|16866.3|16836.3|16836.2|16806.2|0
1668113700000|2022-11-10 20:55:00|16865.9|16835.9|16860.7|16830.7|16866.6|16836.6|16851.4|16821.4|0
1668114000000|2022-11-10 21:00:00|16861|16831|16882.4|16852.4|16888|16858|16855|16825|0
1668114300000|2022-11-10 21:05:00|16883.1|16853.1|16904.6|16874.6|16907.3|16877.3|16881.8|16851.8|0
1668114600000|2022-11-10 21:10:00|16904|16874|16890.7|16860.7|16904|16874|16890|16860|0
1668114900000|2022-11-10 21:15:00|16890.1|16860.1|16896.3|16866.3|16897|16867|16888.6|16858.6|0
1668115200000|2022-11-10 21:20:00|16896.6|16866.6|16916.4|16886.4|16916.4|16886.4|16896.3|16866.3|0
1668115500000|2022-11-10 21:25:00|16915.7|16885.7|16918.4|16888.4|16921.2|16891.2|16915|16885|0
1668115800000|2022-11-10 21:30:00|16917.8|16887.8|16918.4|16888.4|16920.5|16890.5|16916.4|16886.4|0
1668116100000|2022-11-10 21:35:00|16917.8|16887.8|16917.7|16887.7|16918.4|16888.4|16915.7|16885.7|0
1668116400000|2022-11-10 21:40:00|16918|16888|16920.5|16890.5|16920.5|16890.5|16917.7|16887.7|0
1668116700000|2022-11-10 21:45:00|16919.9|16889.9|16919.6|16889.6|16921.3|16891.3|16919.1|16889.1|0
1668117000000|2022-11-10 21:50:00|16920.3|16890.3|16921.1|16891.1|16923.2|16893.2|16916|16886|0
1668117300000|2022-11-10 21:55:00|16921.7|16891.7|16921.6|16891.6|16922.6|16892.6|16920.4|16890.4|0
1668117600000|2022-11-10 22:00:00|16920.5|16890.5|16921.1|16891.1|16921.1|16891.1|16918.5|16888.5|0
1668117900000|2022-11-10 22:05:00|16922|16892|16918|16888|16924.9|16894.9|16918|16888|0
1668118200000|2022-11-10 22:10:00|16917.9|16887.9|16916.3|16886.3|16918.9|16888.9|16916.3|16886.3|0
1668118500000|2022-11-10 22:15:00|16916.4|16886.4|16940.4|16910.4|16940.4|16910.4|16916.2|16886.2|0
1668118800000|2022-11-10 22:20:00|16940.7|16910.7|16940.3|16910.3|16946.1|16916.1|16940|16910|0
1668119100000|2022-11-10 22:25:00|16940.9|16910.9|16930.5|16900.5|16941|16911|16930.5|16900.5|0
1668119400000|2022-11-10 22:30:00|16930.7|16900.7|16928.6|16898.6|16930.8|16900.8|16922.4|16892.4|0
1668119700000|2022-11-10 22:35:00|16928.1|16898.1|16925.6|16895.6|16928.1|16898.1|16921.5|16891.5|0
1668120000000|2022-11-10 22:40:00|16925.9|16895.9|16927|16897|16928.4|16898.4|16925.9|16895.9|0
1668120300000|2022-11-10 22:45:00|16927.7|16897.7|16928.7|16898.7|16932.8|16902.8|16927.7|16897.7|0
1668120600000|2022-11-10 22:50:00|16928.6|16898.6|16920|16890|16929.8|16899.8|16920|16890|0
1668120900000|2022-11-10 22:55:00|16913.2|16883.2|16909.3|16879.3|16913.4|16883.4|16908.7|16878.7|0
1668121200000|2022-11-10 23:00:00|16909|16879|16888.8|16858.8|16909|16879|16884.2|16854.2|0
1668121500000|2022-11-10 23:05:00|16888.2|16858.2|16888.3|16858.3|16890.5|16860.5|16882.4|16852.4|0
1668121800000|2022-11-10 23:10:00|16888|16858|16886.1|16856.1|16889.9|16859.9|16884.4|16854.4|0
1668122100000|2022-11-10 23:15:00|16886.2|16856.2|16885.4|16855.4|16886.8|16856.8|16880.8|16850.8|0
1668122400000|2022-11-10 23:20:00|16884.1|16854.1|16882.6|16852.6|16886.7|16856.7|16881.2|16851.2|0
1668122700000|2022-11-10 23:25:00|16882.3|16852.3|16880.2|16850.2|16882.6|16852.6|16878.8|16848.8|0
1668123000000|2022-11-10 23:30:00|16880.8|16850.8|16880.1|16850.1|16881.6|16851.6|16876.4|16846.4|0
1668123300000|2022-11-10 23:35:00|16879.7|16849.7|16880.5|16850.5|16882.5|16852.5|16878.7|16848.7|0
1668123600000|2022-11-10 23:40:00|16880.8|16850.8|16882.8|16852.8|16883.8|16853.8|16878.8|16848.8|0
1668123900000|2022-11-10 23:45:00|16882.5|16852.5|16884.2|16854.2|16884.2|16854.2|16880.8|16850.8|0
1668124200000|2022-11-10 23:50:00|16883.6|16853.6|16902.1|16872.1|16902.7|16872.7|16882.8|16852.8|0
1668124500000|2022-11-10 23:55:00|16901.8|16871.8|16902.1|16872.1|16909.4|16879.4|16901.1|16871.1|0
1668124800000|2022-11-11 00:00:00|16901.5|16871.5|16891.8|16861.8|16904.4|16874.4|16887.6|16857.6|0
1668125100000|2022-11-11 00:05:00|16892.4|16862.4|16886.6|16856.6|16898|16868|16884.8|16854.8|0
1668125400000|2022-11-11 00:10:00|16886.9|16856.9|16879.1|16849.1|16887.3|16857.3|16876.6|16846.6|0
1668125700000|2022-11-11 00:15:00|16879.7|16849.7|16855.3|16825.3|16884.3|16854.3|16855.3|16825.3|0
1668126000000|2022-11-11 00:20:00|16855.6|16825.6|16862.4|16832.4|16862.4|16832.4|16855|16825|0
1668126300000|2022-11-11 00:25:00|16863.2|16833.2|16868|16838|16868.7|16838.7|16861.9|16831.9|0
1668126600000|2022-11-11 00:30:00|16868.3|16838.3|16863|16833|16868.7|16838.7|16861.8|16831.8|0
1668126900000|2022-11-11 00:35:00|16862.7|16832.7|16858.4|16828.4|16863|16833|16855.7|16825.7|0
1668127200000|2022-11-11 00:40:00|16858.8|16828.8|16856.2|16826.2|16860.3|16830.3|16855.1|16825.1|0
1668127500000|2022-11-11 00:45:00|16856.8|16826.8|16865.6|16835.6|16865.6|16835.6|16856.2|16826.2|0
1668127800000|2022-11-11 00:50:00|16865.2|16835.2|16880.5|16850.5|16882.4|16852.4|16864.9|16834.9|0
1668128100000|2022-11-11 00:55:00|16879.9|16849.9|16894.9|16864.9|16896.8|16866.8|16879.9|16849.9|0
1668128400000|2022-11-11 01:00:00|16895.1|16865.1|16942.1|16912.1|16943.7|16913.7|16894.6|16864.6|0
1668128700000|2022-11-11 01:05:00|16942.5|16912.5|16923.4|16893.4|16945.3|16915.3|16922|16892|0
1668129000000|2022-11-11 01:10:00|16924|16894|16914|16884|16924|16894|16913.1|16883.1|0
1668129300000|2022-11-11 01:15:00|16922.4|16892.4|17102.8|17097.8|17118.3|17113.3|16921.8|16891.8|7649
1668129600000|2022-11-11 01:20:00|17096.3|17091.3|17128.3|17123.3|17178.3|17173.3|17096.3|17091.3|4456
1668129900000|2022-11-11 01:25:00|17127.8|17122.8|17109.8|17104.8|17143.3|17138.3|17080.3|17075.3|2155
1668130200000|2022-11-11 01:30:00|17109.3|17104.3|16983.3|16978.3|17109.3|17104.3|16983.3|16978.3|8254
1668130500000|2022-11-11 01:35:00|16984.3|16979.3|16883.3|16878.3|17050.8|17045.8|16872.3|16867.3|6388
1668130800000|2022-11-11 01:40:00|16885.3|16880.3|16955.3|16950.3|17012.3|17007.3|16878.3|16873.3|5676
1668131100000|2022-11-11 01:45:00|16956.3|16951.3|16915.1|16910.1|16966.8|16961.8|16892.6|16887.6|3240
1668131400000|2022-11-11 01:50:00|16912.1|16907.1|16848.1|16843.1|16943.1|16938.1|16843.1|16838.1|3714
1668131700000|2022-11-11 01:55:00|16850.1|16845.1|16826.1|16821.1|16905.1|16900.1|16822.6|16817.6|3248
1668132000000|2022-11-11 02:00:00|16827.1|16822.1|16884.6|16879.6|16913.1|16908.1|16827.1|16822.1|2873
1668132300000|2022-11-11 02:05:00|16885.1|16880.1|16904.6|16899.6|16908.1|16903.1|16845.6|16840.6|2238
1668132600000|2022-11-11 02:10:00|16907.1|16902.1|16908.6|16903.6|16934.6|16929.6|16886.1|16881.1|2502
1668132900000|2022-11-11 02:15:00|16908.1|16903.1|16832.1|16827.1|16908.1|16903.1|16830.1|16825.1|2248
1668133200000|2022-11-11 02:20:00|16833.6|16828.6|16861.1|16856.1|16892.6|16887.6|16833.6|16828.6|1836
1668133500000|2022-11-11 02:25:00|16859.1|16854.1|16883.1|16878.1|16904.1|16899.1|16841.6|16836.6|1449
1668133800000|2022-11-11 02:30:00|16887.1|16882.1|16905.1|16900.1|16925.6|16920.6|16877.1|16872.1|1567
1668134100000|2022-11-11 02:35:00|16904.6|16899.6|16966.1|16961.1|16973.1|16968.1|16903.6|16898.6|2287
1668134400000|2022-11-11 02:40:00|16965.1|16960.1|16944.6|16939.6|16981.1|16976.1|16940.6|16935.6|1662
1668134700000|2022-11-11 02:45:00|16946.1|16941.1|16998.6|16993.6|17001.1|16996.1|16938.6|16933.6|1409
1668135000000|2022-11-11 02:50:00|16999.1|16994.1|16941.6|16936.6|17012.1|17007.1|16936.1|16931.1|1754
1668135300000|2022-11-11 02:55:00|16942.1|16937.1|16965.6|16960.6|16971.6|16966.6|16923.6|16918.6|1343
1668135600000|2022-11-11 03:00:00|16965.1|16960.1|16932.1|16927.1|16971.6|16966.6|16930.1|16925.1|1304
1668135900000|2022-11-11 03:05:00|16934.6|16929.6|16930.1|16925.1|16965.1|16960.1|16920.1|16915.1|1125
1668136200000|2022-11-11 03:10:00|16931.6|16926.6|16939.6|16934.6|16958.1|16953.1|16929.1|16924.1|1023
1668136500000|2022-11-11 03:15:00|16940.1|16935.1|16968.1|16963.1|16970.6|16965.6|16936.6|16931.6|814
1668136800000|2022-11-11 03:20:00|16969.1|16964.1|16991.1|16986.1|16997.1|16992.1|16959.1|16954.1|1186
1668137100000|2022-11-11 03:25:00|16990.6|16985.6|16999.6|16994.6|17010.1|17005.1|16977.6|16972.6|1178
1668137400000|2022-11-11 03:30:00|16999.1|16994.1|17009.1|17004.1|17040.6|17035.6|16996.1|16991.1|1488
1668137700000|2022-11-11 03:35:00|17009.6|17004.6|16981.6|16976.6|17013.6|17008.6|16981.1|16976.1|770
1668138000000|2022-11-11 03:40:00|16984.1|16979.1|16952.1|16947.1|16990.6|16985.6|16948.1|16943.1|821
1668138300000|2022-11-11 03:45:00|16954.1|16949.1|16956.6|16951.6|16964.1|16959.1|16943.6|16938.6|661
1668138600000|2022-11-11 03:50:00|16955.6|16950.6|16951.6|16946.6|16962.1|16957.1|16932.6|16927.6|621
1668138900000|2022-11-11 03:55:00|16952.1|16947.1|16958.6|16953.6|16960.1|16955.1|16940.6|16935.6|698
1668139200000|2022-11-11 04:00:00|16968.3|16938.3|16963.9|16933.9|16968.6|16938.6|16963.9|16933.9|1
1668139500000|2022-11-11 04:05:00|16963.8|16933.8|16963.1|16933.1|16963.8|16933.8|16960.3|16930.3|0
1668139800000|2022-11-11 04:10:00|16962.5|16932.5|16969.3|16939.3|16970.5|16940.5|16962.5|16932.5|0
1668140100000|2022-11-11 04:15:00|16969|16939|16960.5|16930.5|16970.5|16940.5|16959.8|16929.8|0
1668140400000|2022-11-11 04:20:00|16960.1|16930.1|16962.5|16932.5|16963.1|16933.1|16960.1|16930.1|0
1668140700000|2022-11-11 04:25:00|16963.1|16933.1|16965|16935|16965.6|16935.6|16963.1|16933.1|0
1668141000000|2022-11-11 04:30:00|16965.6|16935.6|16967.4|16937.4|16967.4|16937.4|16964.1|16934.1|0
1668141300000|2022-11-11 04:35:00|16967.1|16937.1|16965.9|16935.9|16972|16942|16965.9|16935.9|0
1668141600000|2022-11-11 04:40:00|16966.2|16936.2|16977.6|16947.6|16978.2|16948.2|16965.9|16935.9|0
1668141900000|2022-11-11 04:45:00|16976.9|16946.9|16977.9|16947.9|16978.8|16948.8|16974.7|16944.7|0
1668142200000|2022-11-11 04:50:00|16977.6|16947.6|16974.7|16944.7|16979.5|16949.5|16973.8|16943.8|0
1668142500000|2022-11-11 04:55:00|16975|16945|16978.2|16948.2|16978.8|16948.8|16972.5|16942.5|0
1668142800000|2022-11-11 05:00:00|16979.3|16949.3|16996.1|16991.1|17001.6|16996.6|16940.1|16935.1|1830
1668143100000|2022-11-11 05:05:00|16995.6|16990.6|16944.6|16939.6|17004.6|16999.6|16929.1|16924.1|1371
1668143400000|2022-11-11 05:10:00|16944.1|16939.1|16988.6|16983.6|17000.1|16995.1|16944.1|16939.1|1380
1668143700000|2022-11-11 05:15:00|16988.1|16983.1|17003.1|16998.1|17010.6|17005.6|16984.1|16979.1|1096
1668144000000|2022-11-11 05:20:00|17003.6|16998.6|17032.1|17027.1|17040.6|17035.6|16996.6|16991.6|1250
1668144300000|2022-11-11 05:25:00|17032.6|17027.6|17121.1|17116.1|17122.1|17117.1|17031.1|17026.1|4326
1668144600000|2022-11-11 05:30:00|17121.6|17116.6|17204.1|17199.1|17221.1|17216.1|17117.1|17112.1|6678
1668144900000|2022-11-11 05:35:00|17205.6|17200.6|17172.1|17167.1|17263.6|17258.6|17171.1|17166.1|4461
1668145200000|2022-11-11 05:40:00|17173.1|17168.1|17213.1|17208.1|17221.1|17216.1|17143.6|17138.6|2996
1668145500000|2022-11-11 05:45:00|17214.1|17209.1|17243.1|17238.1|17245.1|17240.1|17184.1|17179.1|2517
1668145800000|2022-11-11 05:50:00|17242.6|17237.6|17281.1|17276.1|17309.1|17304.1|17236.1|17231.1|3210
1668146100000|2022-11-11 05:55:00|17281.6|17276.6|17266.6|17261.6|17292.6|17287.6|17235.1|17230.1|2850
1668146400000|2022-11-11 06:00:00|17267.1|17262.1|17329.1|17324.1|17348.1|17343.1|17259.1|17254.1|2343
1668146700000|2022-11-11 06:05:00|17327.1|17322.1|17308.1|17303.1|17354.1|17349.1|17303.1|17298.1|2789
1668147000000|2022-11-11 06:10:00|17312.1|17307.1|17227.6|17222.6|17325.1|17320.1|17213.1|17208.1|4335
1668147300000|2022-11-11 06:15:00|17227.1|17222.1|17219.1|17214.1|17252.6|17247.6|17186.1|17181.1|2724
1668147600000|2022-11-11 06:20:00|17218.6|17213.6|17196.6|17191.6|17257.6|17252.6|17196.6|17191.6|1455
1668147900000|2022-11-11 06:25:00|17196.1|17191.1|17169.1|17164.1|17223.1|17218.1|17166.6|17161.6|1876
1668148200000|2022-11-11 06:30:00|17171.6|17166.6|17188.1|17183.1|17215.6|17210.6|17158.1|17153.1|2070
1668148500000|2022-11-11 06:35:00|17187.1|17182.1|17182.1|17177.1|17190.1|17185.1|17163.6|17158.6|1202
1668148800000|2022-11-11 06:40:00|17181.6|17176.6|17214.6|17209.6|17230.6|17225.6|17181.6|17176.6|1392
1668149100000|2022-11-11 06:45:00|17215.1|17210.1|17237.1|17232.1|17252.1|17247.1|17214.6|17209.6|1146
1668149400000|2022-11-11 06:50:00|17237.6|17232.6|17239.6|17234.6|17258.1|17253.1|17221.1|17216.1|1213
1668149700000|2022-11-11 06:55:00|17239.1|17234.1|17227.6|17222.6|17250.1|17245.1|17226.6|17221.6|1277
1668150000000|2022-11-11 07:00:00|17227.1|17222.1|17232.1|17227.1|17234.1|17229.1|17203.1|17198.1|1169
1668150300000|2022-11-11 07:05:00|17231.1|17226.1|17223.6|17218.6|17246.1|17241.1|17221.1|17216.1|743
1668150600000|2022-11-11 07:10:00|17224.1|17219.1|17260.1|17255.1|17274.1|17269.1|17206.6|17201.6|1684
1668150900000|2022-11-11 07:15:00|17261.6|17256.6|17262.1|17257.1|17281.6|17276.6|17242.6|17237.6|1022
1668151200000|2022-11-11 07:20:00|17262.6|17257.6|17283.1|17278.1|17289.1|17284.1|17261.1|17256.1|1097
1668151500000|2022-11-11 07:25:00|17282.6|17277.6|17289.1|17284.1|17293.6|17288.6|17265.6|17260.6|1031
1668151800000|2022-11-11 07:30:00|17290.6|17285.6|17305.1|17300.1|17307.1|17302.1|17276.6|17271.6|1283
1668152100000|2022-11-11 07:35:00|17305.6|17300.6|17300.6|17295.6|17305.6|17300.6|17276.6|17271.6|1148
1668152400000|2022-11-11 07:40:00|17301.1|17296.1|17312.1|17307.1|17320.1|17315.1|17291.6|17286.6|1545
1668152700000|2022-11-11 07:45:00|17311.6|17306.6|17339.6|17334.6|17342.6|17337.6|17296.6|17291.6|1686
1668153000000|2022-11-11 07:50:00|17338.1|17333.1|17315.1|17310.1|17346.1|17341.1|17313.1|17308.1|1645
1668153300000|2022-11-11 07:55:00|17315.6|17310.6|17321.1|17316.1|17325.6|17320.6|17273.1|17268.1|3292
1668153600000|2022-11-11 08:00:00|17319.1|17314.1|17297.1|17292.1|17323.1|17318.1|17290.1|17285.1|2720
1668153900000|2022-11-11 08:05:00|17298.6|17293.6|17307.6|17302.6|17332.1|17327.1|17292.1|17287.1|3005
1668154200000|2022-11-11 08:10:00|17308.1|17303.1|17283.1|17278.1|17309.6|17304.6|17270.1|17265.1|1647
1668154500000|2022-11-11 08:15:00|17284.6|17279.6|17331.1|17326.1|17332.1|17327.1|17274.6|17269.6|1767
1668154800000|2022-11-11 08:20:00|17331.6|17326.6|17335.1|17330.1|17341.6|17336.6|17316.1|17311.1|1731
1668155100000|2022-11-11 08:25:00|17334.1|17329.1|17325.6|17320.6|17358.1|17353.1|17316.6|17311.6|2747
1668155400000|2022-11-11 08:30:00|17340.5|17310.5|17330|17300|17347.5|17317.5|17330|17300|0
1668155700000|2022-11-11 08:35:00|17330.3|17300.3|17327.8|17297.8|17337.3|17307.3|17325.4|17295.4|0
1668156000000|2022-11-11 08:40:00|17327.1|17297.1|17325.7|17295.7|17335.6|17305.6|17321.2|17291.2|0
1668156300000|2022-11-11 08:45:00|17325.3|17295.3|17353.4|17323.4|17353.4|17323.4|17324.2|17294.2|0
1668156600000|2022-11-11 08:50:00|17353|17323|17350.5|17320.5|17371.9|17341.9|17348.2|17318.2|0
1668156900000|2022-11-11 08:55:00|17349.8|17319.8|17351.7|17321.7|17359.6|17329.6|17347.3|17317.3|0
1668157200000|2022-11-11 09:00:00|17351.1|17321.1|17338.7|17308.7|17351.1|17321.1|17337.2|17307.2|0
1668157500000|2022-11-11 09:05:00|17339.4|17309.4|17329.5|17299.5|17339.4|17309.4|17326.6|17296.6|0
1668157800000|2022-11-11 09:10:00|17330.2|17300.2|17318.1|17288.1|17330.5|17300.5|17318.1|17288.1|0
1668158100000|2022-11-11 09:15:00|17318.7|17288.7|17388.1|17380.1|17388.1|17380.1|17312.1|17288.7|1984
1668158400000|2022-11-11 09:20:00|17388.6|17380.6|17419.1|17411.1|17419.6|17411.6|17362.1|17354.1|638
1668158700000|2022-11-11 09:25:00|17415.6|17407.6|17417.1|17409.1|17442.6|17434.6|17400.1|17392.1|524
1668159000000|2022-11-11 09:30:00|17417.6|17409.6|17416.6|17408.6|17432.6|17424.6|17410.1|17402.1|206
1668159300000|2022-11-11 09:35:00|17415.1|17407.1|17407.6|17399.6|17419.1|17411.1|17390.6|17382.6|206
1668159600000|2022-11-11 09:40:00|17408.1|17400.1|17421.1|17413.1|17424.1|17416.1|17402.1|17394.1|192
1668159900000|2022-11-11 09:45:00|17423.1|17415.1|17444.6|17436.6|17461.1|17453.1|17420.6|17412.6|330
1668160200000|2022-11-11 09:50:00|17445.6|17437.6|17446.1|17438.1|17466.1|17458.1|17438.6|17430.6|336
1668160500000|2022-11-11 09:55:00|17445.6|17437.6|17450.1|17442.1|17455.1|17447.1|17437.1|17429.1|210
1668160800000|2022-11-11 10:00:00|17452.1|17444.1|17425.6|17417.6|17462.6|17454.6|17425.6|17417.6|218
1668161100000|2022-11-11 10:05:00|17425.1|17417.1|17404.6|17396.6|17429.1|17421.1|17396.1|17388.1|252
1668161400000|2022-11-11 10:10:00|17404.1|17396.1|17402.6|17394.6|17406.6|17398.6|17389.6|17381.6|141
1668161700000|2022-11-11 10:15:00|17404.1|17396.1|17408.6|17400.6|17415.1|17407.1|17397.1|17389.1|92
1668162000000|2022-11-11 10:20:00|17408.1|17400.1|17379.1|17371.1|17412.1|17404.1|17377.1|17369.1|246
1668162300000|2022-11-11 10:25:00|17378.6|17370.6|17371.1|17363.1|17383.6|17375.6|17367.1|17359.1|169
1668162600000|2022-11-11 10:30:00|17371.6|17363.6|17379.6|17371.6|17385.6|17377.6|17366.6|17358.6|120
1668162900000|2022-11-11 10:35:00|17380.1|17372.1|17378.6|17370.6|17383.6|17375.6|17363.6|17355.6|119
1668163200000|2022-11-11 10:40:00|17378.1|17370.1|17368.6|17360.6|17378.1|17370.1|17363.6|17355.6|75
1668163500000|2022-11-11 10:45:00|17368.1|17360.1|17361.6|17353.6|17375.6|17367.6|17358.6|17350.6|157
1668163800000|2022-11-11 10:50:00|17363.6|17355.6|17384.6|17376.6|17385.6|17377.6|17361.6|17353.6|119
1668164100000|2022-11-11 10:55:00|17383.6|17375.6|17372.6|17364.6|17384.6|17376.6|17370.1|17362.1|78
1668164400000|2022-11-11 11:00:00|17372.1|17364.1|17363.1|17355.1|17377.6|17369.6|17359.6|17351.6|65
1668164700000|2022-11-11 11:05:00|17363.6|17355.6|17365.6|17357.6|17370.1|17362.1|17351.1|17343.1|95
1668165000000|2022-11-11 11:10:00|17365.1|17357.1|17364.6|17356.6|17368.1|17360.1|17356.1|17348.1|42
1668165300000|2022-11-11 11:15:00|17364.1|17356.1|17391.1|17383.1|17399.1|17391.1|17361.6|17353.6|124
1668165600000|2022-11-11 11:20:00|17389.1|17381.1|17393.1|17385.1|17394.1|17386.1|17382.6|17374.6|58
1668165900000|2022-11-11 11:25:00|17392.1|17384.1|17387.1|17379.1|17395.1|17387.1|17378.1|17370.1|62
1668166200000|2022-11-11 11:30:00|17387.6|17379.6|17395.1|17387.1|17405.6|17397.6|17384.6|17376.6|68
1668166500000|2022-11-11 11:35:00|17394.6|17386.6|17406.1|17398.1|17410.1|17402.1|17391.1|17383.1|81
1668166800000|2022-11-11 11:40:00|17406.6|17398.6|17398.1|17390.1|17410.1|17402.1|17393.6|17385.6|58
1668167100000|2022-11-11 11:45:00|17398.6|17390.6|17388.1|17380.1|17400.6|17392.6|17385.6|17377.6|77
1668167400000|2022-11-11 11:50:00|17388.6|17380.6|17404.1|17396.1|17404.1|17396.1|17386.6|17378.6|29
1668167700000|2022-11-11 11:55:00|17404.6|17396.6|17379.1|17371.1|17404.6|17396.6|17377.6|17369.6|52
1668168000000|2022-11-11 12:00:00|17380.6|17372.6|17399.6|17391.6|17402.1|17394.1|17371.6|17363.6|127
1668168300000|2022-11-11 12:05:00|17399.1|17391.1|17402.1|17394.1|17418.6|17410.6|17387.6|17379.6|287
1668168600000|2022-11-11 12:10:00|17402.6|17394.6|17405.1|17397.1|17411.1|17403.1|17390.6|17382.6|87
1668168900000|2022-11-11 12:15:00|17405.6|17397.6|17396.1|17388.1|17405.6|17397.6|17384.1|17376.1|134
1668169200000|2022-11-11 12:20:00|17396.6|17388.6|17399.6|17391.6|17401.6|17393.6|17392.1|17384.1|34
1668169500000|2022-11-11 12:25:00|17400.1|17392.1|17410.6|17402.6|17412.6|17404.6|17399.6|17391.6|78
1668169800000|2022-11-11 12:30:00|17411.1|17403.1|17417.6|17409.6|17419.1|17411.1|17402.1|17394.1|55
1668170100000|2022-11-11 12:35:00|17418.1|17410.1|17419.1|17411.1|17430.6|17422.6|17416.6|17408.6|69
1668170400000|2022-11-11 12:40:00|17419.6|17411.6|17413.6|17405.6|17419.6|17411.6|17410.6|17402.6|64
1668170700000|2022-11-11 12:45:00|17413.1|17405.1|17423.1|17415.1|17425.6|17417.6|17408.6|17400.6|78
1668171000000|2022-11-11 12:50:00|17423.6|17415.6|17439.6|17431.6|17447.1|17439.1|17422.1|17414.1|173
1668171300000|2022-11-11 12:55:00|17440.1|17432.1|17449.1|17441.1|17455.1|17447.1|17435.1|17427.1|76
1668171600000|2022-11-11 13:00:00|17450.1|17442.1|17458.1|17450.1|17458.1|17450.1|17438.6|17430.6|190
1668171900000|2022-11-11 13:05:00|17459.1|17451.1|17452.6|17444.6|17467.1|17459.1|17450.6|17442.6|172
1668172200000|2022-11-11 13:10:00|17453.1|17445.1|17431.6|17423.6|17458.1|17450.1|17428.6|17420.6|145
1668172500000|2022-11-11 13:15:00|17430.6|17422.6|17436.1|17428.1|17437.1|17429.1|17423.6|17415.6|273
1668172800000|2022-11-11 13:20:00|17436.6|17428.6|17448.1|17440.1|17448.1|17440.1|17431.6|17423.6|96
1668173100000|2022-11-11 13:25:00|17448.6|17440.6|17464.6|17456.6|17469.1|17461.1|17445.6|17437.6|412
1668173400000|2022-11-11 13:30:00|17465.1|17457.1|17461.6|17453.6|17467.1|17459.1|17454.1|17446.1|221
1668173700000|2022-11-11 13:35:00|17461.1|17453.1|17492.1|17484.1|17502.1|17494.1|17460.1|17452.1|538
1668174000000|2022-11-11 13:40:00|17491.6|17483.6|17462.1|17454.1|17493.6|17485.6|17455.1|17447.1|303
1668174300000|2022-11-11 13:45:00|17462.6|17454.6|17460.1|17452.1|17473.1|17465.1|17448.1|17440.1|236
1668174600000|2022-11-11 13:50:00|17459.6|17451.6|17464.6|17456.6|17468.6|17460.6|17452.6|17444.6|200
1668174900000|2022-11-11 13:55:00|17464.1|17456.1|17478.6|17470.6|17485.1|17477.1|17451.6|17443.6|426
1668175200000|2022-11-11 14:00:00|17477.1|17469.1|17483.6|17475.6|17490.1|17482.1|17472.6|17464.6|298
1668175500000|2022-11-11 14:05:00|17486.6|17478.6|17496.6|17488.6|17508.1|17500.1|17485.1|17477.1|282
1668175800000|2022-11-11 14:10:00|17497.1|17489.1|17501.6|17493.6|17511.6|17503.6|17489.6|17481.6|401
1668176100000|2022-11-11 14:15:00|17501.1|17493.1|17464.1|17456.1|17501.1|17493.1|17462.1|17454.1|565
1668176400000|2022-11-11 14:20:00|17464.6|17456.6|17444.1|17436.1|17466.6|17458.6|17437.1|17429.1|400
1668176700000|2022-11-11 14:25:00|17444.6|17436.6|17457.1|17449.1|17468.1|17460.1|17440.1|17432.1|289
1668177000000|2022-11-11 14:30:00|17459.1|17451.1|17439.6|17431.6|17508.1|17500.1|17430.1|17422.1|1627
1668177300000|2022-11-11 14:35:00|17439.1|17431.1|17415.6|17407.6|17480.1|17472.1|17410.6|17402.6|1248
1668177600000|2022-11-11 14:40:00|17415.1|17407.1|17438.1|17430.1|17447.1|17439.1|17392.6|17384.6|922
1668177900000|2022-11-11 14:45:00|17438.6|17430.6|17496.1|17488.1|17497.6|17489.6|17438.6|17430.6|677
1668178200000|2022-11-11 14:50:00|17496.6|17488.6|17515.1|17507.1|17555.6|17547.6|17496.6|17488.6|976
1668178500000|2022-11-11 14:55:00|17514.6|17506.6|17512.1|17504.1|17546.1|17538.1|17500.6|17492.6|482
1668178800000|2022-11-11 15:00:00|17511.6|17503.6|17514.6|17506.6|17536.6|17528.6|17463.1|17455.1|549
1668179100000|2022-11-11 15:05:00|17515.1|17507.1|17500.6|17492.6|17543.1|17535.1|17481.1|17473.1|445
1668179400000|2022-11-11 15:10:00|17500.1|17492.1|17516.1|17508.1|17527.6|17519.6|17490.6|17482.6|344
1668179700000|2022-11-11 15:15:00|17514.6|17506.6|17542.6|17534.6|17550.1|17542.1|17514.1|17506.1|340
1668180000000|2022-11-11 15:20:00|17543.1|17535.1|17575.6|17567.6|17587.1|17579.1|17539.1|17531.1|739
1668180300000|2022-11-11 15:25:00|17575.1|17567.1|17592.1|17584.1|17596.1|17588.1|17558.1|17550.1|454
1668180600000|2022-11-11 15:30:00|17594.1|17586.1|17567.1|17559.1|17596.6|17588.6|17560.6|17552.6|440
1668180900000|2022-11-11 15:35:00|17566.6|17558.6|17559.1|17551.1|17571.1|17563.1|17538.1|17530.1|484
1668181200000|2022-11-11 15:40:00|17555.6|17547.6|17554.6|17546.6|17561.1|17553.1|17530.1|17522.1|396
1668181500000|2022-11-11 15:45:00|17554.1|17546.1|17578.6|17570.6|17579.1|17571.1|17541.6|17533.6|333
1668181800000|2022-11-11 15:50:00|17579.1|17571.1|17567.6|17559.6|17587.6|17579.6|17566.6|17558.6|240
1668182100000|2022-11-11 15:55:00|17567.1|17559.1|17564.6|17556.6|17569.6|17561.6|17549.1|17541.1|208
1668182400000|2022-11-11 16:00:00|17565.1|17557.1|17583.1|17575.1|17587.6|17579.6|17565.1|17557.1|165
1668182700000|2022-11-11 16:05:00|17582.6|17574.6|17546.1|17538.1|17587.1|17579.1|17541.1|17533.1|208
1668183000000|2022-11-11 16:10:00|17545.6|17537.6|17543.1|17535.1|17557.1|17549.1|17538.1|17530.1|246
1668183300000|2022-11-11 16:15:00|17542.6|17534.6|17559.6|17551.6|17561.6|17553.6|17528.6|17520.6|319
1668183600000|2022-11-11 16:20:00|17560.1|17552.1|17555.1|17547.1|17579.1|17571.1|17549.1|17541.1|194
1668183900000|2022-11-11 16:25:00|17554.6|17546.6|17511.1|17503.1|17559.1|17551.1|17511.1|17503.1|381
1668184200000|2022-11-11 16:30:00|17510.6|17502.6|17498.1|17490.1|17526.1|17518.1|17494.1|17486.1|326
1668184500000|2022-11-11 16:35:00|17497.1|17489.1|17463.6|17455.6|17503.6|17495.6|17463.6|17455.6|572
1668184800000|2022-11-11 16:40:00|17463.1|17455.1|17472.6|17464.6|17492.6|17484.6|17462.1|17454.1|302
1668185100000|2022-11-11 16:45:00|17473.1|17465.1|17466.6|17458.6|17480.1|17472.1|17456.1|17448.1|270
1668185400000|2022-11-11 16:50:00|17467.1|17459.1|17484.6|17476.6|17492.1|17484.1|17466.1|17458.1|214
1668185700000|2022-11-11 16:55:00|17484.1|17476.1|17469.1|17461.1|17486.1|17478.1|17459.1|17451.1|178
1668186000000|2022-11-11 17:00:00|17468.6|17460.6|17479.6|17471.6|17479.6|17471.6|17455.1|17447.1|130
1668186300000|2022-11-11 17:05:00|17479.1|17471.1|17474.6|17466.6|17484.1|17476.1|17463.6|17455.6|143
1668186600000|2022-11-11 17:10:00|17475.6|17467.6|17513.6|17505.6|17514.1|17506.1|17474.1|17466.1|239
1668186900000|2022-11-11 17:15:00|17513.1|17505.1|17511.6|17503.6|17533.1|17525.1|17509.1|17501.1|173
1668187200000|2022-11-11 17:20:00|17511.1|17503.1|17514.1|17506.1|17518.1|17510.1|17500.1|17492.1|126
1668187500000|2022-11-11 17:25:00|17513.6|17505.6|17527.1|17519.1|17533.1|17525.1|17508.6|17500.6|104
1668187800000|2022-11-11 17:30:00|17527.6|17519.6|17521.6|17513.6|17535.1|17527.1|17506.1|17498.1|120
1668188100000|2022-11-11 17:35:00|17519.6|17511.6|17524.1|17516.1|17535.1|17527.1|17519.1|17511.1|139
1668188400000|2022-11-11 17:40:00|17523.6|17515.6|17531.1|17523.1|17531.1|17523.1|17510.1|17502.1|103
1668188700000|2022-11-11 17:45:00|17530.6|17522.6|17532.6|17524.6|17537.1|17529.1|17526.6|17518.6|91
1668189000000|2022-11-11 17:50:00|17533.1|17525.1|17542.1|17534.1|17545.6|17537.6|17532.6|17524.6|110
1668189300000|2022-11-11 17:55:00|17541.6|17533.6|17546.1|17538.1|17556.1|17548.1|17541.6|17533.6|120
1668189600000|2022-11-11 18:00:00|17546.6|17538.6|17555.1|17547.1|17564.6|17556.6|17543.1|17535.1|160
1668189900000|2022-11-11 18:05:00|17554.6|17546.6|17554.6|17546.6|17560.1|17552.1|17546.1|17538.1|121
1668190200000|2022-11-11 18:10:00|17554.1|17546.1|17550.1|17542.1|17563.1|17555.1|17548.1|17540.1|122
1668190500000|2022-11-11 18:15:00|17550.6|17542.6|17561.1|17553.1|17565.6|17557.6|17549.6|17541.6|90
1668190800000|2022-11-11 18:20:00|17560.6|17552.6|17561.1|17553.1|17562.1|17554.1|17547.6|17539.6|60
1668191100000|2022-11-11 18:25:00|17560.6|17552.6|17568.1|17560.1|17570.1|17562.1|17548.6|17540.6|121
1668191400000|2022-11-11 18:30:00|17568.6|17560.6|17577.1|17569.1|17578.1|17570.1|17566.1|17558.1|153
1668191700000|2022-11-11 18:35:00|17576.6|17568.6|17554.1|17546.1|17577.6|17569.6|17547.6|17539.6|145
1668192000000|2022-11-11 18:40:00|17553.1|17545.1|17553.1|17545.1|17560.6|17552.6|17544.6|17536.6|108
1668192300000|2022-11-11 18:45:00|17553.6|17545.6|17545.1|17537.1|17553.6|17545.6|17538.1|17530.1|143
1668192600000|2022-11-11 18:50:00|17541.1|17533.1|17539.6|17531.6|17547.6|17539.6|17529.6|17521.6|105
1668192900000|2022-11-11 18:55:00|17540.1|17532.1|17529.7|17499.7|17549.6|17541.6|17523.1|17499.7|145
1668193200000|2022-11-11 19:00:00|17529.5|17499.5|17524.3|17494.3|17529.7|17499.7|17506.8|17476.8|1
1668193500000|2022-11-11 19:05:00|17524.2|17494.2|17500.7|17470.7|17524.2|17494.2|17500.2|17470.2|0
1668193800000|2022-11-11 19:10:00|17500.6|17470.6|17481.8|17451.8|17500.9|17470.9|17478.5|17448.5|0
1668194100000|2022-11-11 19:15:00|17481.9|17451.9|17466.3|17436.3|17489.5|17459.5|17465.4|17435.4|0
1668194400000|2022-11-11 19:20:00|17466.5|17436.5|17493.4|17463.4|17503.2|17473.2|17464|17434|0
1668194700000|2022-11-11 19:25:00|17493.3|17463.3|17511.7|17481.7|17512.2|17482.2|17489.9|17459.9|0
1668195000000|2022-11-11 19:30:00|17511.4|17481.4|17520.4|17490.4|17523.3|17493.3|17507.1|17477.1|0
1668195300000|2022-11-11 19:35:00|17520.6|17490.6|17536.8|17506.8|17536.9|17506.9|17512.4|17482.4|0
1668195600000|2022-11-11 19:40:00|17537|17507|17543|17513|17545.7|17515.7|17536.3|17506.3|0
1668195900000|2022-11-11 19:45:00|17542.8|17512.8|17516.7|17486.7|17546|17516|17516.2|17486.2|0
1668196200000|2022-11-11 19:50:00|17516.6|17486.6|17528.8|17498.8|17529.3|17499.3|17516|17486|0
1668196500000|2022-11-11 19:55:00|17528.9|17498.9|17525.9|17495.9|17532.2|17502.2|17517|17487|0
1668196800000|2022-11-11 20:00:00|17526.1|17496.1|17514.6|17484.6|17526.4|17496.4|17509|17479|0
1668197100000|2022-11-11 20:05:00|17514.4|17484.4|17485.2|17455.2|17514.7|17484.7|17481.5|17451.5|0
1668197400000|2022-11-11 20:10:00|17485|17455|17475.2|17445.2|17485.5|17455.5|17465.3|17435.3|0
1668197700000|2022-11-11 20:15:00|17475.1|17445.1|17477.9|17447.9|17478.4|17448.4|17467.5|17437.5|0
1668198000000|2022-11-11 20:20:00|17478.1|17448.1|17486.1|17456.1|17499.9|17469.9|17478.1|17448.1|0
1668198300000|2022-11-11 20:25:00|17485.9|17455.9|17506.6|17476.6|17515.8|17485.8|17485.7|17455.7|0
1668198600000|2022-11-11 20:30:00|17506.4|17476.4|17530.7|17500.7|17533.9|17503.9|17506.3|17476.3|0
1668198900000|2022-11-11 20:35:00|17530.6|17500.6|17527.8|17497.8|17530.7|17500.7|17516.5|17486.5|0
1668199200000|2022-11-11 20:40:00|17527.7|17497.7|17546.4|17516.4|17551.6|17521.6|17526|17496|0
1668199500000|2022-11-11 20:45:00|17546.2|17516.2|17543.1|17513.1|17550.4|17520.4|17541.2|17511.2|0
1668199800000|2022-11-11 20:50:00|17544|17514|17544.4|17514.4|17551.5|17521.5|17539.7|17509.7|0
1668200100000|2022-11-11 20:55:00|17544.2|17514.2|17562.1|17532.1|17567.1|17537.1|17534.8|17504.8|0
1668200400000|2022-11-11 21:00:00|17560.8|17530.8|17554.7|17524.7|17565.9|17535.9|17545.8|17515.8|0
1668200700000|2022-11-11 21:05:00|17555.3|17525.3|17554.6|17524.6|17557.5|17527.5|17551.8|17521.8|0
1668201000000|2022-11-11 21:10:00|17553.3|17523.3|17558.8|17528.8|17559.6|17529.6|17551.1|17521.1|0
1668201300000|2022-11-11 21:15:00|17559.5|17529.5|17560.9|17530.9|17561.2|17531.2|17558.8|17528.8|0
1668201600000|2022-11-11 21:20:00|17560.3|17530.3|17560.2|17530.2|17560.9|17530.9|17559.5|17529.5|0
1668201900000|2022-11-11 21:25:00|17560.5|17530.5|17558.4|17528.4|17561.4|17531.4|17558.4|17528.4|0
1668202200000|2022-11-11 21:30:00|17557.8|17527.8|17558.8|17528.8|17558.8|17528.8|17557|17527|0
1668202500000|2022-11-11 21:35:00|17558.3|17528.3|17555.4|17525.4|17559.1|17529.1|17554.7|17524.7|0
1668202800000|2022-11-11 21:40:00|17554.8|17524.8|17556.9|17526.9|17558.9|17528.9|17554.7|17524.7|0
1668203100000|2022-11-11 21:45:00|17557.2|17527.2|17556.7|17526.7|17559.1|17529.1|17555.2|17525.2|0
1668203400000|2022-11-11 21:50:00|17555.4|17525.4|17554.8|17524.8|17557|17527|17553.8|17523.8|0
1668203700000|2022-11-11 21:55:00|17555.5|17525.5|17555.1|17525.1|17558.5|17528.5|17553.3|17523.3|0
1668380400000|2022-11-13 23:00:00|17513.9|17483.9|17546.1|17516.1|17546.5|17516.5|17510|17480|0
1668380700000|2022-11-13 23:05:00|17545.8|17515.8|17573.3|17543.3|17579.1|17549.1|17536.7|17506.7|0
1668381000000|2022-11-13 23:10:00|17572.9|17542.9|17561.5|17531.5|17577.3|17547.3|17558.7|17528.7|0
1668381300000|2022-11-13 23:15:00|17560.8|17530.8|17599.1|17569.1|17604|17574|17560|17530|0
1668381600000|2022-11-13 23:20:00|17599.9|17569.9|17606.5|17576.5|17606.9|17576.9|17593.1|17563.1|0
1668381900000|2022-11-13 23:25:00|17606.8|17576.8|17627.1|17597.1|17627.1|17597.1|17603.9|17573.9|0
1668382200000|2022-11-13 23:30:00|17627.4|17597.4|17602.2|17572.2|17628.1|17598.1|17601|17571|0
1668382500000|2022-11-13 23:35:00|17601.9|17571.9|17599.1|17569.1|17601.9|17571.9|17592.6|17562.6|0
1668382800000|2022-11-13 23:40:00|17598.8|17568.8|17626.3|17596.3|17628.7|17598.7|17598.8|17568.8|0
1668383100000|2022-11-13 23:45:00|17625.9|17595.9|17696|17666|17696.8|17666.8|17625.6|17595.6|0
1668383400000|2022-11-13 23:50:00|17696.6|17666.6|17675|17645|17696.7|17666.7|17671|17641|0
1668383700000|2022-11-13 23:55:00|17674.3|17644.3|17660|17630|17676.3|17646.3|17656.5|17626.5|0
1668384000000|2022-11-14 00:00:00|17658.7|17628.7|17664.1|17634.1|17668.7|17638.7|17656.6|17626.6|0
1668384300000|2022-11-14 00:05:00|17664.4|17634.4|17651.3|17621.3|17665.2|17635.2|17650.5|17620.5|0
1668384600000|2022-11-14 00:10:00|17650|17620|17638.5|17608.5|17655.2|17625.2|17637.1|17607.1|0
1668384900000|2022-11-14 00:15:00|17637.2|17607.2|17638.8|17608.8|17644.1|17614.1|17634.2|17604.2|0
1668385200000|2022-11-14 00:20:00|17639.4|17609.4|17646.1|17616.1|17651.3|17621.3|17638.8|17608.8|0
1668385500000|2022-11-14 00:25:00|17646|17616|17634.6|17604.6|17647.2|17617.2|17634.2|17604.2|0
1668385800000|2022-11-14 00:30:00|17634.3|17604.3|17614.5|17584.5|17635.8|17605.8|17613.2|17583.2|0
1668386100000|2022-11-14 00:35:00|17614.4|17584.4|17608.6|17578.6|17617.8|17587.8|17603.5|17573.5|0
1668386400000|2022-11-14 00:40:00|17608.3|17578.3|17606.8|17576.8|17608.8|17578.8|17605.9|17575.9|0
1668386700000|2022-11-14 00:45:00|17606.5|17576.5|17603.1|17573.1|17612|17582|17602.8|17572.8|0
1668387000000|2022-11-14 00:50:00|17602.8|17572.8|17609.1|17579.1|17613.3|17583.3|17601.8|17571.8|0
1668387300000|2022-11-14 00:55:00|17609.7|17579.7|17612.6|17582.6|17613.3|17583.3|17605.4|17575.4|0
1668387600000|2022-11-14 01:00:00|17612|17582|17658.1|17628.1|17658.1|17628.1|17612|17582|0
1668387900000|2022-11-14 01:05:00|17658.3|17628.3|17703.5|17673.5|17717.7|17687.7|17658.3|17628.3|0
1668388200000|2022-11-14 01:10:00|17702.8|17672.8|17723.5|17693.5|17726.4|17696.4|17702.2|17672.2|0
1668388500000|2022-11-14 01:15:00|17722.8|17692.8|18074.6|18069.6|18168.1|18163.1|17722.8|17692.8|10963
1668388800000|2022-11-14 01:20:00|18072.6|18067.6|18026.6|18021.6|18110.6|18105.6|18006.1|18001.1|4484
1668389100000|2022-11-14 01:25:00|18026.1|18021.1|18016.1|18011.1|18055.6|18050.6|17978.6|17973.6|3308
1668389400000|2022-11-14 01:30:00|18016.6|18011.6|17945.6|17940.6|18016.6|18011.6|17843.6|17838.6|8343
1668389700000|2022-11-14 01:35:00|17947.6|17942.6|17899.6|17894.6|18003.6|17998.6|17853.6|17848.6|6892
1668390000000|2022-11-14 01:40:00|17900.1|17895.1|17859.6|17854.6|17949.6|17944.6|17834.6|17829.6|3904
1668390300000|2022-11-14 01:45:00|17859.1|17854.1|17793.6|17788.6|17885.1|17880.1|17789.6|17784.6|3816
1668390600000|2022-11-14 01:50:00|17789.6|17784.6|17740.1|17735.1|17835.1|17830.1|17739.6|17734.6|3331
1668390900000|2022-11-14 01:55:00|17738.6|17733.6|17727.1|17722.1|17760.1|17755.1|17679.1|17674.1|4111
1668391200000|2022-11-14 02:00:00|17726.6|17721.6|17732.1|17727.1|17780.1|17775.1|17700.1|17695.1|2965
1668391500000|2022-11-14 02:05:00|17728.6|17723.6|17591.6|17586.6|17728.6|17723.6|17584.6|17579.6|4070
1668391800000|2022-11-14 02:10:00|17592.1|17587.1|17634.6|17629.6|17666.1|17661.1|17583.6|17578.6|2885
1668392100000|2022-11-14 02:15:00|17634.1|17629.1|17649.6|17644.6|17662.1|17657.1|17577.1|17572.1|2868
1668392400000|2022-11-14 02:20:00|17648.6|17643.6|17637.6|17632.6|17678.1|17673.1|17614.6|17609.6|1897
1668392700000|2022-11-14 02:25:00|17637.1|17632.1|17639.9|17634.9|17646.6|17641.6|17592.4|17587.4|1820
1668393000000|2022-11-14 02:30:00|17641.4|17636.4|17691.9|17686.9|17729.4|17724.4|17641.4|17636.4|2459
1668393300000|2022-11-14 02:35:00|17689.9|17684.9|17709.4|17704.4|17749.9|17744.9|17684.4|17679.4|1579
1668393600000|2022-11-14 02:40:00|17711.9|17706.9|17671.4|17666.4|17731.4|17726.4|17670.9|17665.9|1483
1668393900000|2022-11-14 02:45:00|17670.4|17665.4|17723.9|17718.9|17747.9|17742.9|17665.4|17660.4|1320
1668394200000|2022-11-14 02:50:00|17724.4|17719.4|17779.9|17774.9|17787.4|17782.4|17715.9|17710.9|1342
1668394500000|2022-11-14 02:55:00|17779.4|17774.4|17854.9|17849.9|17861.4|17856.4|17778.9|17773.9|2530
1668394800000|2022-11-14 03:00:00|17853.4|17848.4|17839.9|17834.9|17922.4|17917.4|17839.4|17834.4|3076
1668395100000|2022-11-14 03:05:00|17841.9|17836.9|17828.4|17823.4|17857.9|17852.9|17804.4|17799.4|1928
1668395400000|2022-11-14 03:10:00|17827.9|17822.9|17894.9|17889.9|17898.4|17893.4|17804.9|17799.9|1654
1668395700000|2022-11-14 03:15:00|17895.9|17890.9|17834.9|17829.9|17916.4|17911.4|17832.9|17827.9|1696
1668396000000|2022-11-14 03:20:00|17835.9|17830.9|17892.4|17887.4|17905.4|17900.4|17816.9|17811.9|1372
1668396300000|2022-11-14 03:25:00|17891.9|17886.9|17897.9|17892.9|17906.9|17901.9|17876.4|17871.4|1068
1668396600000|2022-11-14 03:30:00|17898.4|17893.4|17882.9|17877.9|17907.9|17902.9|17871.9|17866.9|892
1668396900000|2022-11-14 03:35:00|17883.9|17878.9|17908.4|17903.4|17924.9|17919.9|17880.9|17875.9|931
1668397200000|2022-11-14 03:40:00|17909.9|17904.9|17893.9|17888.9|17914.4|17909.4|17886.9|17881.9|848
1668397500000|2022-11-14 03:45:00|17892.4|17887.4|17853.9|17848.9|17901.4|17896.4|17845.4|17840.4|1336
1668397800000|2022-11-14 03:50:00|17855.4|17850.4|17803.9|17798.9|17872.9|17867.9|17802.9|17797.9|1201
1668398100000|2022-11-14 03:55:00|17806.9|17801.9|17848.9|17843.9|17850.4|17845.4|17799.4|17794.4|1277
1668398400000|2022-11-14 04:00:00|17829.7|17799.7|17829.5|17799.5|17834.7|17804.7|17827|17797|0
1668398700000|2022-11-14 04:05:00|17830.1|17800.1|17831.6|17801.6|17831.6|17801.6|17824.6|17794.6|0
1668399000000|2022-11-14 04:10:00|17832.2|17802.2|17829.9|17799.9|17833.5|17803.5|17829.2|17799.2|0
1668399300000|2022-11-14 04:15:00|17829.5|17799.5|17823.3|17793.3|17832.6|17802.6|17821.9|17791.9|0
1668399600000|2022-11-14 04:20:00|17822.9|17792.9|17820.9|17790.9|17824|17794|17818.2|17788.2|0
1668399900000|2022-11-14 04:25:00|17820.5|17790.5|17833.2|17803.2|17836.2|17806.2|17820.2|17790.2|0
1668400200000|2022-11-14 04:30:00|17833.9|17803.9|17824.3|17794.3|17837.6|17807.6|17820.8|17790.8|0
1668400500000|2022-11-14 04:35:00|17824.6|17794.6|17827.5|17797.5|17827.5|17797.5|17817.9|17787.9|0
1668400800000|2022-11-14 04:40:00|17826.9|17796.9|17828|17798|17828.6|17798.6|17826.2|17796.2|0
1668401100000|2022-11-14 04:45:00|17828.4|17798.4|17832.2|17802.2|17833.6|17803.6|17827.8|17797.8|0
1668401400000|2022-11-14 04:50:00|17832.9|17802.9|17834.2|17804.2|17834.5|17804.5|17831.6|17801.6|0
1668401700000|2022-11-14 04:55:00|17834.5|17804.5|17833.9|17803.9|17835.2|17805.2|17832.6|17802.6|0
1668402000000|2022-11-14 05:00:00|17832.9|17802.9|17816.9|17811.9|17880.4|17875.4|17810.9|17802.2|2233
1668402300000|2022-11-14 05:05:00|17816.4|17811.4|17782.4|17777.4|17822.9|17817.9|17770.4|17765.4|2123
1668402600000|2022-11-14 05:10:00|17782.9|17777.9|17775.9|17770.9|17822.9|17817.9|17745.4|17740.4|2776
1668402900000|2022-11-14 05:15:00|17774.4|17769.4|17776.4|17771.4|17795.9|17790.9|17755.4|17750.4|1325
1668403200000|2022-11-14 05:20:00|17775.9|17770.9|17699.4|17694.4|17775.9|17770.9|17696.9|17691.9|1852
1668403500000|2022-11-14 05:25:00|17699.9|17694.9|17689.9|17684.9|17720.4|17715.4|17664.9|17659.9|1365
1668403800000|2022-11-14 05:30:00|17692.4|17687.4|17700.9|17695.9|17740.4|17735.4|17679.4|17674.4|1379
1668404100000|2022-11-14 05:35:00|17701.4|17696.4|17609.9|17604.9|17701.4|17696.4|17608.9|17603.9|2387
1668404400000|2022-11-14 05:40:00|17610.4|17605.4|17629.4|17624.4|17648.9|17643.9|17583.4|17578.4|2491
1668404700000|2022-11-14 05:45:00|17629.9|17624.9|17588.9|17583.9|17655.9|17650.9|17584.9|17579.9|1632
1668405000000|2022-11-14 05:50:00|17589.9|17584.9|17575.4|17570.4|17614.9|17609.9|17569.9|17564.9|1466
1668405300000|2022-11-14 05:55:00|17574.9|17569.9|17563.4|17558.4|17628.4|17623.4|17561.4|17556.4|1803
1668405600000|2022-11-14 06:00:00|17563.9|17558.9|17556.4|17551.4|17597.4|17592.4|17543.9|17538.9|1964
1668405900000|2022-11-14 06:05:00|17557.4|17552.4|17606.4|17601.4|17612.9|17607.9|17553.9|17548.9|1620
1668406200000|2022-11-14 06:10:00|17607.9|17602.9|17607.9|17602.9|17627.9|17622.9|17580.9|17575.9|1535
1668406500000|2022-11-14 06:15:00|17608.4|17603.4|17590.4|17585.4|17611.9|17606.9|17579.9|17574.9|790
1668406800000|2022-11-14 06:20:00|17589.9|17584.9|17555.4|17550.4|17594.9|17589.9|17526.9|17521.9|1523
1668407100000|2022-11-14 06:25:00|17555.9|17550.9|17565.4|17560.4|17577.4|17572.4|17550.4|17545.4|1031
1668407400000|2022-11-14 06:30:00|17566.4|17561.4|17560.4|17555.4|17587.9|17582.9|17554.4|17549.4|1019
1668407700000|2022-11-14 06:35:00|17559.9|17554.9|17531.9|17526.9|17567.9|17562.9|17531.9|17526.9|721
1668408000000|2022-11-14 06:40:00|17530.9|17525.9|17588.4|17583.4|17589.9|17584.9|17520.4|17515.4|1578
1668408300000|2022-11-14 06:45:00|17588.9|17583.9|17564.4|17559.4|17600.9|17595.9|17552.9|17547.9|1192
1668408600000|2022-11-14 06:50:00|17563.9|17558.9|17591.9|17586.9|17607.4|17602.4|17563.9|17558.9|975
1668408900000|2022-11-14 06:55:00|17592.4|17587.4|17644.9|17639.9|17649.4|17644.4|17592.4|17587.4|1299
1668409200000|2022-11-14 07:00:00|17645.4|17640.4|17650.9|17645.9|17652.9|17647.9|17609.9|17604.9|1023
1668409500000|2022-11-14 07:05:00|17650.4|17645.4|17653.9|17648.9|17666.4|17661.4|17630.9|17625.9|949
1668409800000|2022-11-14 07:10:00|17651.4|17646.4|17631.9|17626.9|17658.4|17653.4|17624.9|17619.9|773
1668410100000|2022-11-14 07:15:00|17632.4|17627.4|17614.4|17609.4|17633.9|17628.9|17607.4|17602.4|690
1668410400000|2022-11-14 07:20:00|17615.4|17610.4|17638.9|17633.9|17645.9|17640.9|17614.9|17609.9|830
1668410700000|2022-11-14 07:25:00|17639.4|17634.4|17634.9|17629.9|17640.9|17635.9|17622.9|17617.9|579
1668411000000|2022-11-14 07:30:00|17635.4|17630.4|17638.9|17633.9|17648.4|17643.4|17625.4|17620.4|676
1668411300000|2022-11-14 07:35:00|17639.4|17634.4|17639.4|17634.4|17651.4|17646.4|17628.9|17623.9|497
1668411600000|2022-11-14 07:40:00|17638.9|17633.9|17636.4|17631.4|17647.9|17642.9|17623.4|17618.4|590
1668411900000|2022-11-14 07:45:00|17636.9|17631.9|17610.4|17605.4|17644.4|17639.4|17604.9|17599.9|708
1668412200000|2022-11-14 07:50:00|17610.9|17605.9|17587.9|17582.9|17611.9|17606.9|17582.9|17577.9|1479
1668412500000|2022-11-14 07:55:00|17587.4|17582.4|17615.9|17610.9|17618.9|17613.9|17559.4|17554.4|1883
1668412800000|2022-11-14 08:00:00|17617.9|17612.9|17615.9|17610.9|17628.9|17623.9|17593.4|17588.4|1361
1668413100000|2022-11-14 08:05:00|17615.4|17610.4|17623.9|17618.9|17625.4|17620.4|17588.4|17583.4|1310
1668413400000|2022-11-14 08:10:00|17622.4|17617.4|17638.9|17633.9|17662.9|17657.9|17607.4|17602.4|1449
1668413700000|2022-11-14 08:15:00|17640.9|17635.9|17660.9|17655.9|17661.9|17656.9|17629.9|17624.9|1400
1668414000000|2022-11-14 08:20:00|17661.4|17656.4|17639.9|17634.9|17669.4|17664.4|17635.9|17630.9|702
1668414300000|2022-11-14 08:25:00|17638.9|17633.9|17659.4|17654.4|17664.9|17659.9|17638.9|17633.9|1259
1668414600000|2022-11-14 08:30:00|17671.3|17641.3|17670.2|17640.2|17680.5|17650.5|17669.2|17639.2|0
1668414900000|2022-11-14 08:35:00|17669.8|17639.8|17664.4|17634.4|17672.8|17642.8|17659.5|17629.5|0
1668415200000|2022-11-14 08:40:00|17664.7|17634.7|17675.4|17645.4|17677.1|17647.1|17664.4|17634.4|0
1668415500000|2022-11-14 08:45:00|17674.8|17644.8|17673.8|17643.8|17677.3|17647.3|17671.8|17641.8|0
1668415800000|2022-11-14 08:50:00|17673.2|17643.2|17678.7|17648.7|17680|17650|17672.2|17642.2|0
1668416100000|2022-11-14 08:55:00|17679.3|17649.3|17677.1|17647.1|17684.6|17654.6|17672.5|17642.5|0
1668416400000|2022-11-14 09:00:00|17677.8|17647.8|17654.4|17624.4|17678.7|17648.7|17654.4|17624.4|0
1668416700000|2022-11-14 09:05:00|17653.8|17623.8|17638.5|17608.5|17657.3|17627.3|17638.5|17608.5|0
1668417000000|2022-11-14 09:10:00|17639.2|17609.2|17635.2|17605.2|17641.1|17611.1|17635.2|17605.2|0
1668417300000|2022-11-14 09:15:00|17636.5|17606.5|17623.9|17615.9|17654.4|17646.4|17604.9|17596.9|748
1668417600000|2022-11-14 09:20:00|17621.9|17613.9|17621.9|17613.9|17632.9|17624.9|17617.9|17609.9|365
1668417900000|2022-11-14 09:25:00|17622.4|17614.4|17628.9|17620.9|17632.4|17624.4|17608.4|17600.4|160
1668418200000|2022-11-14 09:30:00|17628.4|17620.4|17632.4|17624.4|17636.4|17628.4|17624.4|17616.4|98
1668418500000|2022-11-14 09:35:00|17632.9|17624.9|17640.9|17632.9|17649.9|17641.9|17632.9|17624.9|114
1668418800000|2022-11-14 09:40:00|17641.4|17633.4|17643.4|17635.4|17645.4|17637.4|17623.4|17615.4|256
1668419100000|2022-11-14 09:45:00|17642.9|17634.9|17609.4|17601.4|17643.4|17635.4|17607.9|17599.9|114
1668419400000|2022-11-14 09:50:00|17609.9|17601.9|17615.9|17607.9|17617.9|17609.9|17599.9|17591.9|101
1668419700000|2022-11-14 09:55:00|17615.4|17607.4|17591.9|17583.9|17616.4|17608.4|17588.9|17580.9|83
1668420000000|2022-11-14 10:00:00|17591.4|17583.4|17591.4|17583.4|17601.4|17593.4|17585.4|17577.4|183
1668420300000|2022-11-14 10:05:00|17590.9|17582.9|17590.9|17582.9|17600.4|17592.4|17585.9|17577.9|68
1668420600000|2022-11-14 10:10:00|17591.4|17583.4|17573.9|17565.9|17593.4|17585.4|17571.9|17563.9|153
1668420900000|2022-11-14 10:15:00|17573.4|17565.4|17568.4|17560.4|17573.4|17565.4|17557.9|17549.9|160
1668421200000|2022-11-14 10:20:00|17569.9|17561.9|17575.9|17567.9|17580.4|17572.4|17536.4|17528.4|269
1668421500000|2022-11-14 10:25:00|17566.9|17558.9|17592.4|17584.4|17592.4|17584.4|17564.9|17556.9|112
1668421800000|2022-11-14 10:30:00|17591.9|17583.9|17569.9|17561.9|17594.9|17586.9|17562.9|17554.9|157
1668422100000|2022-11-14 10:35:00|17569.4|17561.4|17567.4|17559.4|17574.9|17566.9|17563.9|17555.9|69
1668422400000|2022-11-14 10:40:00|17567.9|17559.9|17561.9|17553.9|17575.4|17567.4|17555.4|17547.4|128
1668422700000|2022-11-14 10:45:00|17561.4|17553.4|17558.9|17550.9|17563.9|17555.9|17554.9|17546.9|65
1668423000000|2022-11-14 10:50:00|17559.4|17551.4|17564.9|17556.9|17572.4|17564.4|17558.9|17550.9|104
1668423300000|2022-11-14 10:55:00|17565.4|17557.4|17577.4|17569.4|17583.4|17575.4|17565.4|17557.4|138
1668423600000|2022-11-14 11:00:00|17577.9|17569.9|17569.4|17561.4|17577.9|17569.9|17568.9|17560.9|24
1668423900000|2022-11-14 11:05:00|17568.9|17560.9|17556.9|17548.9|17577.4|17569.4|17550.4|17542.4|117
1668424200000|2022-11-14 11:10:00|17556.4|17548.4|17564.4|17556.4|17569.4|17561.4|17555.9|17547.9|66
1668424500000|2022-11-14 11:15:00|17563.9|17555.9|17573.9|17565.9|17577.9|17569.9|17561.9|17553.9|53
1668424800000|2022-11-14 11:20:00|17573.4|17565.4|17570.4|17562.4|17580.4|17572.4|17570.4|17562.4|57
1668425100000|2022-11-14 11:25:00|17570.9|17562.9|17581.9|17573.9|17581.9|17573.9|17570.9|17562.9|32
1668425400000|2022-11-14 11:30:00|17582.4|17574.4|17584.4|17576.4|17588.9|17580.9|17580.9|17572.9|31
1668425700000|2022-11-14 11:35:00|17583.9|17575.9|17583.9|17575.9|17590.9|17582.9|17583.4|17575.4|53
1668426000000|2022-11-14 11:40:00|17584.4|17576.4|17587.4|17579.4|17591.4|17583.4|17578.9|17570.9|118
1668426300000|2022-11-14 11:45:00|17586.9|17578.9|17601.9|17593.9|17609.9|17601.9|17580.4|17572.4|227
1668426600000|2022-11-14 11:50:00|17601.4|17593.4|17609.4|17601.4|17618.9|17610.9|17593.4|17585.4|126
1668426900000|2022-11-14 11:55:00|17608.9|17600.9|17612.4|17604.4|17625.9|17617.9|17604.4|17596.4|110
1668427200000|2022-11-14 12:00:00|17613.4|17605.4|17621.4|17613.4|17621.4|17613.4|17606.9|17598.9|99
1668427500000|2022-11-14 12:05:00|17620.9|17612.9|17616.4|17608.4|17626.9|17618.9|17614.4|17606.4|49
1668427800000|2022-11-14 12:10:00|17616.9|17608.9|17626.9|17618.9|17626.9|17618.9|17611.9|17603.9|58
1668428100000|2022-11-14 12:15:00|17627.4|17619.4|17638.9|17630.9|17639.9|17631.9|17624.9|17616.9|144
1668428400000|2022-11-14 12:20:00|17638.4|17630.4|17659.4|17651.4|17659.4|17651.4|17635.4|17627.4|133
1668428700000|2022-11-14 12:25:00|17658.9|17650.9|17713.9|17705.9|17718.4|17710.4|17655.4|17647.4|604
1668429000000|2022-11-14 12:30:00|17713.4|17705.4|17702.9|17694.9|17715.9|17707.9|17697.4|17689.4|194
1668429300000|2022-11-14 12:35:00|17702.4|17694.4|17684.4|17676.4|17710.9|17702.9|17674.4|17666.4|164
1668429600000|2022-11-14 12:40:00|17686.4|17678.4|17689.9|17681.9|17700.9|17692.9|17683.4|17675.4|90
1668429900000|2022-11-14 12:45:00|17690.4|17682.4|17693.4|17685.4|17694.4|17686.4|17676.9|17668.9|50
1668430200000|2022-11-14 12:50:00|17692.9|17684.9|17693.9|17685.9|17698.9|17690.9|17681.9|17673.9|72
1668430500000|2022-11-14 12:55:00|17693.4|17685.4|17773.9|17765.9|17774.4|17766.4|17686.9|17678.9|555
1668430800000|2022-11-14 13:00:00|17773.4|17765.4|17772.9|17764.9|17783.4|17775.4|17757.9|17749.9|409
1668431100000|2022-11-14 13:05:00|17773.4|17765.4|17764.4|17756.4|17779.9|17771.9|17753.4|17745.4|176
1668431400000|2022-11-14 13:10:00|17763.9|17755.9|17758.9|17750.9|17763.9|17755.9|17731.9|17723.9|176
1668431700000|2022-11-14 13:15:00|17759.4|17751.4|17787.4|17779.4|17791.9|17783.9|17751.9|17743.9|185
1668432000000|2022-11-14 13:20:00|17787.9|17779.9|17781.4|17773.4|17788.9|17780.9|17759.9|17751.9|124
1668432300000|2022-11-14 13:25:00|17780.9|17772.9|17769.4|17761.4|17787.9|17779.9|17762.9|17754.9|237
1668432600000|2022-11-14 13:30:00|17769.9|17761.9|17757.4|17749.4|17770.9|17762.9|17736.9|17728.9|199
1668432900000|2022-11-14 13:35:00|17757.9|17749.9|17767.4|17759.4|17767.9|17759.9|17750.9|17742.9|74
1668433200000|2022-11-14 13:40:00|17766.4|17758.4|17765.9|17757.9|17769.9|17761.9|17762.9|17754.9|173
1668433500000|2022-11-14 13:45:00|17764.4|17756.4|17754.9|17746.9|17769.9|17761.9|17751.9|17743.9|188
1668433800000|2022-11-14 13:50:00|17755.4|17747.4|17749.9|17741.9|17755.4|17747.4|17734.9|17726.9|221
1668434100000|2022-11-14 13:55:00|17749.4|17741.4|17745.4|17737.4|17750.4|17742.4|17725.4|17717.4|125
1668434400000|2022-11-14 14:00:00|17743.4|17735.4|17761.4|17753.4|17761.4|17753.4|17743.4|17735.4|82
1668434700000|2022-11-14 14:05:00|17757.9|17749.9|17754.4|17746.4|17759.9|17751.9|17749.9|17741.9|90
1668435000000|2022-11-14 14:10:00|17755.9|17747.9|17748.4|17740.4|17761.9|17753.9|17745.9|17737.9|32
1668435300000|2022-11-14 14:15:00|17747.9|17739.9|17731.9|17723.9|17750.9|17742.9|17730.9|17722.9|86
1668435600000|2022-11-14 14:20:00|17732.4|17724.4|17716.4|17708.4|17732.9|17724.9|17712.4|17704.4|144
1668435900000|2022-11-14 14:25:00|17715.4|17707.4|17707.9|17699.9|17721.4|17713.4|17693.4|17685.4|334
1668436200000|2022-11-14 14:30:00|17706.9|17698.9|17668.9|17660.9|17781.4|17773.4|17662.4|17654.4|1082
1668436500000|2022-11-14 14:35:00|17666.9|17658.9|17664.4|17656.4|17683.4|17675.4|17639.4|17631.4|751
1668436800000|2022-11-14 14:40:00|17664.9|17656.9|17651.4|17643.4|17681.4|17673.4|17628.9|17620.9|789
1668437100000|2022-11-14 14:45:00|17651.9|17643.9|17626.9|17618.9|17654.4|17646.4|17608.4|17600.4|656
1668437400000|2022-11-14 14:50:00|17626.4|17618.4|17623.9|17615.9|17637.4|17629.4|17604.9|17596.9|326
1668437700000|2022-11-14 14:55:00|17624.4|17616.4|17674.9|17666.9|17676.4|17668.4|17623.9|17615.9|412
1668438000000|2022-11-14 15:00:00|17675.4|17667.4|17696.9|17688.9|17716.4|17708.4|17675.4|17667.4|355
1668438300000|2022-11-14 15:05:00|17696.4|17688.4|17710.4|17702.4|17720.4|17712.4|17677.4|17669.4|202
1668438600000|2022-11-14 15:10:00|17710.9|17702.9|17731.4|17723.4|17733.4|17725.4|17705.9|17697.9|233
1668438900000|2022-11-14 15:15:00|17731.9|17723.9|17728.4|17720.4|17753.9|17745.9|17725.4|17717.4|371
1668439200000|2022-11-14 15:20:00|17727.9|17719.9|17742.4|17734.4|17756.4|17748.4|17724.9|17716.9|237
1668439500000|2022-11-14 15:25:00|17741.9|17733.9|17726.9|17718.9|17743.4|17735.4|17720.9|17712.9|286
1668439800000|2022-11-14 15:30:00|17726.4|17718.4|17733.4|17725.4|17741.4|17733.4|17703.4|17695.4|230
1668440100000|2022-11-14 15:35:00|17732.9|17724.9|17726.9|17718.9|17732.9|17724.9|17708.4|17700.4|142
1668440400000|2022-11-14 15:40:00|17727.4|17719.4|17725.9|17717.9|17744.9|17736.9|17723.9|17715.9|116
1668440700000|2022-11-14 15:45:00|17726.4|17718.4|17713.4|17705.4|17727.4|17719.4|17711.9|17703.9|139
1668441000000|2022-11-14 15:50:00|17712.9|17704.9|17712.4|17704.4|17720.9|17712.9|17697.9|17689.9|150
1668441300000|2022-11-14 15:55:00|17713.4|17705.4|17729.9|17721.9|17735.9|17727.9|17711.4|17703.4|110
1668441600000|2022-11-14 16:00:00|17729.4|17721.4|17738.9|17730.9|17740.9|17732.9|17724.9|17716.9|133
1668441900000|2022-11-14 16:05:00|17739.4|17731.4|17749.4|17741.4|17753.9|17745.9|17735.4|17727.4|114
1668442200000|2022-11-14 16:10:00|17749.9|17741.9|17726.9|17718.9|17751.4|17743.4|17714.4|17706.4|109
1668442500000|2022-11-14 16:15:00|17727.4|17719.4|17683.9|17675.9|17727.4|17719.4|17673.4|17665.4|288
1668442800000|2022-11-14 16:20:00|17687.4|17679.4|17719.4|17711.4|17722.9|17714.9|17684.9|17676.9|159
1668443100000|2022-11-14 16:25:00|17719.9|17711.9|17735.4|17727.4|17736.9|17728.9|17716.4|17708.4|139
1668443400000|2022-11-14 16:30:00|17734.9|17726.9|17781.9|17773.9|17783.4|17775.4|17729.4|17721.4|222
1668443700000|2022-11-14 16:35:00|17782.4|17774.4|17768.9|17760.9|17792.9|17784.9|17766.4|17758.4|243
1668444000000|2022-11-14 16:40:00|17769.4|17761.4|17740.4|17732.4|17772.4|17764.4|17733.9|17725.9|163
1668444300000|2022-11-14 16:45:00|17740.9|17732.9|17742.4|17734.4|17758.4|17750.4|17738.9|17730.9|96
1668444600000|2022-11-14 16:50:00|17741.9|17733.9|17729.9|17721.9|17746.9|17738.9|17723.4|17715.4|93
1668444900000|2022-11-14 16:55:00|17729.4|17721.4|17710.4|17702.4|17731.4|17723.4|17709.4|17701.4|68
1668445200000|2022-11-14 17:00:00|17711.9|17703.9|17734.4|17726.4|17739.4|17731.4|17705.9|17697.9|44
1668445500000|2022-11-14 17:05:00|17733.4|17725.4|17725.4|17717.4|17741.9|17733.9|17720.9|17712.9|37
1668445800000|2022-11-14 17:10:00|17725.9|17717.9|17708.4|17700.4|17727.4|17719.4|17699.4|17691.4|111
1668446100000|2022-11-14 17:15:00|17708.9|17700.9|17705.9|17697.9|17713.9|17705.9|17703.4|17695.4|27
1668446400000|2022-11-14 17:20:00|17706.4|17698.4|17700.9|17692.9|17706.4|17698.4|17678.9|17670.9|57
1668446700000|2022-11-14 17:25:00|17701.4|17693.4|17709.4|17701.4|17711.4|17703.4|17696.9|17688.9|40
1668447000000|2022-11-14 17:30:00|17709.9|17701.9|17711.4|17703.4|17716.4|17708.4|17701.4|17693.4|58
1668447300000|2022-11-14 17:35:00|17711.9|17703.9|17721.4|17713.4|17722.9|17714.9|17710.9|17702.9|30
1668447600000|2022-11-14 17:40:00|17720.9|17712.9|17712.9|17704.9|17721.4|17713.4|17710.4|17702.4|37
1668447900000|2022-11-14 17:45:00|17712.4|17704.4|17720.4|17712.4|17724.4|17716.4|17711.4|17703.4|25
1668448200000|2022-11-14 17:50:00|17720.9|17712.9|17720.4|17712.4|17722.9|17714.9|17713.9|17705.9|8
1668448500000|2022-11-14 17:55:00|17720.9|17712.9|17714.4|17706.4|17722.4|17714.4|17711.4|17703.4|22
1668448800000|2022-11-14 18:00:00|17714.9|17706.9|17722.4|17714.4|17725.4|17717.4|17710.4|17702.4|46
1668449100000|2022-11-14 18:05:00|17721.9|17713.9|17714.9|17706.9|17725.4|17717.4|17710.9|17702.9|17
1668449400000|2022-11-14 18:10:00|17715.4|17707.4|17722.4|17714.4|17722.9|17714.9|17710.9|17702.9|11
1668449700000|2022-11-14 18:15:00|17721.9|17713.9|17728.9|17720.9|17730.9|17722.9|17719.4|17711.4|28
1668450000000|2022-11-14 18:20:00|17728.4|17720.4|17738.4|17730.4|17739.9|17731.9|17727.4|17719.4|32
1668450300000|2022-11-14 18:25:00|17737.9|17729.9|17747.4|17739.4|17749.9|17741.9|17736.9|17728.9|29
1668450600000|2022-11-14 18:30:00|17749.4|17741.4|17753.9|17745.9|17753.9|17745.9|17743.9|17735.9|35
1668450900000|2022-11-14 18:35:00|17754.4|17746.4|17753.4|17745.4|17757.4|17749.4|17745.9|17737.9|51
1668451200000|2022-11-14 18:40:00|17752.9|17744.9|17755.9|17747.9|17755.9|17747.9|17749.4|17741.4|25
1668451500000|2022-11-14 18:45:00|17755.4|17747.4|17763.9|17755.9|17763.9|17755.9|17754.4|17746.4|64
1668451800000|2022-11-14 18:50:00|17764.4|17756.4|17762.9|17754.9|17766.9|17758.9|17759.9|17751.9|30
1668452100000|2022-11-14 18:55:00|17761.9|17753.9|17776.7|17746.7|17776.8|17757.4|17757.9|17746.7|59
1668452400000|2022-11-14 19:00:00|17776.6|17746.6|17783|17753|17792|17762|17775.4|17745.4|0
1668452700000|2022-11-14 19:05:00|17783.1|17753.1|17773.6|17743.6|17783.4|17753.4|17772.1|17742.1|0
1668453000000|2022-11-14 19:10:00|17773.4|17743.4|17768.9|17738.9|17773.8|17743.8|17762.2|17732.2|0
1668453300000|2022-11-14 19:15:00|17768.7|17738.7|17766.1|17736.1|17774.3|17744.3|17756.8|17726.8|0
1668453600000|2022-11-14 19:20:00|17765.9|17735.9|17771.1|17741.1|17771.6|17741.6|17760.4|17730.4|0
1668453900000|2022-11-14 19:25:00|17770.9|17740.9|17775.9|17745.9|17775.9|17745.9|17767.6|17737.6|0
1668454200000|2022-11-14 19:30:00|17776|17746|17765.6|17735.6|17779.2|17749.2|17765.2|17735.2|0
1668454500000|2022-11-14 19:35:00|17765.7|17735.7|17768.3|17738.3|17776.7|17746.7|17765.2|17735.2|0
1668454800000|2022-11-14 19:40:00|17768.4|17738.4|17753.3|17723.3|17768.4|17738.4|17753.2|17723.2|0
1668455100000|2022-11-14 19:45:00|17753.5|17723.5|17737.3|17707.3|17757.6|17727.6|17736.6|17706.6|0
1668455400000|2022-11-14 19:50:00|17737.1|17707.1|17747.9|17717.9|17747.9|17717.9|17736.8|17706.8|0
1668455700000|2022-11-14 19:55:00|17748|17718|17750.5|17720.5|17752.1|17722.1|17745.4|17715.4|0
1668456000000|2022-11-14 20:00:00|17750.8|17720.8|17749.4|17719.4|17763.5|17733.5|17745.2|17715.2|0
1668456300000|2022-11-14 20:05:00|17749.6|17719.6|17729.4|17699.4|17753.7|17723.7|17729.3|17699.3|0
1668456600000|2022-11-14 20:10:00|17729.6|17699.6|17702.3|17672.3|17730.1|17700.1|17699.5|17669.5|0
1668456900000|2022-11-14 20:15:00|17702.2|17672.2|17711.7|17681.7|17712.2|17682.2|17694.3|17664.3|0
1668457200000|2022-11-14 20:20:00|17711.9|17681.9|17721.1|17691.1|17728.9|17698.9|17711.6|17681.6|0
1668457500000|2022-11-14 20:25:00|17721.3|17691.3|17719.4|17689.4|17729.6|17699.6|17719.2|17689.2|0
1668457800000|2022-11-14 20:30:00|17719.6|17689.6|17694.5|17664.5|17719.8|17689.8|17694.5|17664.5|0
1668458100000|2022-11-14 20:35:00|17689.4|17659.4|17711.7|17681.7|17714.9|17684.9|17689.4|17659.4|0
1668458400000|2022-11-14 20:40:00|17711.8|17681.8|17690.8|17660.8|17712.7|17682.7|17690.5|17660.5|0
1668458700000|2022-11-14 20:45:00|17690.6|17660.6|17672.1|17642.1|17690.8|17660.8|17671.9|17641.9|0
1668459000000|2022-11-14 20:50:00|17672|17642|17646.7|17616.7|17678.5|17648.5|17646.5|17616.5|0
1668459300000|2022-11-14 20:55:00|17646.3|17616.3|17639.7|17609.7|17648.1|17618.1|17626.7|17596.7|0
1668459600000|2022-11-14 21:00:00|17640.1|17610.1|17648.1|17618.1|17653.8|17623.8|17639.5|17609.5|0
1668459900000|2022-11-14 21:05:00|17648.7|17618.7|17653.1|17623.1|17657.5|17627.5|17648.1|17618.1|0
1668460200000|2022-11-14 21:10:00|17653.8|17623.8|17664|17634|17664.7|17634.7|17653.1|17623.1|0
1668460500000|2022-11-14 21:15:00|17663.3|17633.3|17651|17621|17663.3|17633.3|17649.5|17619.5|0
1668460800000|2022-11-14 21:20:00|17650.6|17620.6|17651|17621|17652.4|17622.4|17649.5|17619.5|0
1668461100000|2022-11-14 21:25:00|17650.3|17620.3|17649.5|17619.5|17650.3|17620.3|17648.8|17618.8|0
1668461400000|2022-11-14 21:30:00|17648.9|17618.9|17650.2|17620.2|17651.7|17621.7|17645.9|17615.9|0
1668461700000|2022-11-14 21:35:00|17649.6|17619.6|17651|17621|17651.3|17621.3|17648.8|17618.8|0
1668462000000|2022-11-14 21:40:00|17650.6|17620.6|17657.6|17627.6|17657.6|17627.6|17650.2|17620.2|0
1668462300000|2022-11-14 21:45:00|17657.9|17627.9|17656.6|17626.6|17661.3|17631.3|17655.9|17625.9|0
1668462600000|2022-11-14 21:50:00|17657.3|17627.3|17657.4|17627.4|17658.8|17628.8|17653.4|17623.4|0
1668462900000|2022-11-14 21:55:00|17658|17628|17662.5|17632.5|17663.5|17633.5|17657.4|17627.4|0
1668463200000|2022-11-14 22:00:00|17661.6|17631.6|17664.6|17634.6|17665.5|17635.5|17661.6|17631.6|0
1668463500000|2022-11-14 22:05:00|17664.3|17634.3|17660.9|17630.9|17664.3|17634.3|17660.4|17630.4|0
1668463800000|2022-11-14 22:10:00|17661|17631|17662.4|17632.4|17662.8|17632.8|17660.4|17630.4|0
1668464100000|2022-11-14 22:15:00|17662.5|17632.5|17663.7|17633.7|17663.7|17633.7|17662.5|17632.5|0
1668464400000|2022-11-14 22:20:00|17664.3|17634.3|17664.3|17634.3|17664.6|17634.6|17663.2|17633.2|0
1668464700000|2022-11-14 22:25:00|17665.4|17635.4|17665.4|17635.4|17665.7|17635.7|17663|17633|0
1668465000000|2022-11-14 22:30:00|17665.6|17635.6|17667.2|17637.2|17667.2|17637.2|17665.5|17635.5|0
1668465300000|2022-11-14 22:35:00|17668.1|17638.1|17667.7|17637.7|17668.2|17638.2|17667.7|17637.7|0
1668465600000|2022-11-14 22:40:00|17668|17638|17670.2|17640.2|17670.9|17640.9|17667.9|17637.9|0
1668465900000|2022-11-14 22:45:00|17670.1|17640.1|17671.5|17641.5|17671.5|17641.5|17669.7|17639.7|0
1668466200000|2022-11-14 22:50:00|17670.7|17640.7|17670.4|17640.4|17670.7|17640.7|17669.6|17639.6|0
1668466500000|2022-11-14 22:55:00|17669.7|17639.7|17670.7|17640.7|17671|17641|17669.6|17639.6|0
1668466800000|2022-11-14 23:00:00|17669.1|17639.1|17669.3|17639.3|17675.5|17645.5|17667.9|17637.9|0
1668467100000|2022-11-14 23:05:00|17670|17640|17669.6|17639.6|17673.7|17643.7|17668.6|17638.6|0
1668467400000|2022-11-14 23:10:00|17670.3|17640.3|17671.1|17641.1|17671.8|17641.8|17668.9|17638.9|0
1668467700000|2022-11-14 23:15:00|17671.7|17641.7|17670.6|17640.6|17673.3|17643.3|17670.3|17640.3|0
1668468000000|2022-11-14 23:20:00|17669.9|17639.9|17690.3|17660.3|17690.3|17660.3|17669.9|17639.9|0
1668468300000|2022-11-14 23:25:00|17690.6|17660.6|17702.7|17672.7|17702.8|17672.8|17686.9|17656.9|0
1668468600000|2022-11-14 23:30:00|17703.3|17673.3|17700.4|17670.4|17704.9|17674.9|17697.6|17667.6|0
1668468900000|2022-11-14 23:35:00|17700.1|17670.1|17673|17643|17701.7|17671.7|17670.7|17640.7|0
1668469200000|2022-11-14 23:40:00|17673.3|17643.3|17671.8|17641.8|17674|17644|17670.3|17640.3|0
1668469500000|2022-11-14 23:45:00|17671.5|17641.5|17661.4|17631.4|17671.8|17641.8|17661.1|17631.1|0
1668469800000|2022-11-14 23:50:00|17661.7|17631.7|17659.9|17629.9|17664.3|17634.3|17659.2|17629.2|0
1668470100000|2022-11-14 23:55:00|17670.6|17640.6|17689.8|17659.8|17692.7|17662.7|17670.6|17640.6|0
1668470400000|2022-11-15 00:00:00|17690.8|17660.8|17695.7|17665.7|17695.7|17665.7|17686.4|17656.4|0
1668470700000|2022-11-15 00:05:00|17695.1|17665.1|17688.1|17658.1|17695.1|17665.1|17687.3|17657.3|0
1668471000000|2022-11-15 00:10:00|17688.7|17658.7|17689.9|17659.9|17693.5|17663.5|17686.6|17656.6|0
1668471300000|2022-11-15 00:15:00|17690.2|17660.2|17688.9|17658.9|17691.1|17661.1|17686.6|17656.6|0
1668471600000|2022-11-15 00:20:00|17688.5|17658.5|17686.8|17656.8|17693.4|17663.4|17682.4|17652.4|0
1668471900000|2022-11-15 00:25:00|17687.1|17657.1|17679.2|17649.2|17687.4|17657.4|17677.6|17647.6|0
1668472200000|2022-11-15 00:30:00|17679.5|17649.5|17682.3|17652.3|17683.3|17653.3|17677.9|17647.9|0
1668472500000|2022-11-15 00:35:00|17682.9|17652.9|17676.9|17646.9|17682.9|17652.9|17675.6|17645.6|0
1668472800000|2022-11-15 00:40:00|17677.6|17647.6|17675.3|17645.3|17679.2|17649.2|17674.6|17644.6|0
1668473100000|2022-11-15 00:45:00|17674.6|17644.6|17661.4|17631.4|17677.3|17647.3|17660.1|17630.1|0
1668473400000|2022-11-15 00:50:00|17662|17632|17658.3|17628.3|17666.4|17636.4|17657.7|17627.7|0
1668473700000|2022-11-15 00:55:00|17659|17629|17653.8|17623.8|17659.7|17629.7|17651.8|17621.8|0
1668474000000|2022-11-15 01:00:00|17654.4|17624.4|17662.2|17632.2|17672|17642|17652.1|17622.1|0
1668474300000|2022-11-15 01:05:00|17662.5|17632.5|17755.7|17725.7|17756.4|17726.4|17657.8|17627.8|0
1668474600000|2022-11-15 01:10:00|17755.4|17725.4|17763.5|17733.5|17765|17735|17755.4|17725.4|0
1668474900000|2022-11-15 01:15:00|17764.3|17734.3|17666.9|17661.9|17765|17742.4|17640.9|17635.9|4016
1668475200000|2022-11-15 01:20:00|17665.4|17660.4|17651.4|17646.4|17679.4|17674.4|17631.9|17626.9|1215
1668475500000|2022-11-15 01:25:00|17650.9|17645.9|17677.9|17672.9|17705.9|17700.9|17650.9|17645.9|1022
1668475800000|2022-11-15 01:30:00|17672.9|17667.9|17582.4|17577.4|17699.9|17694.9|17555.9|17550.9|5990
1668476100000|2022-11-15 01:35:00|17581.4|17576.4|17717.4|17712.4|17726.4|17721.4|17553.9|17548.9|5868
1668476400000|2022-11-15 01:40:00|17720.9|17715.9|17741.4|17736.4|17764.9|17759.9|17678.4|17673.4|4042
1668476700000|2022-11-15 01:45:00|17740.4|17735.4|17833.9|17828.9|17858.4|17853.4|17739.4|17734.4|4265
1668477000000|2022-11-15 01:50:00|17834.4|17829.4|17912.4|17907.4|17925.9|17920.9|17823.4|17818.4|4254
1668477300000|2022-11-15 01:55:00|17910.4|17905.4|17919.9|17914.9|17977.9|17972.9|17889.9|17884.9|5119
1668477600000|2022-11-15 02:00:00|17922.4|17917.4|17993.5|17988.5|17997.5|17992.5|17859.4|17854.4|4604
1668477900000|2022-11-15 02:05:00|17993|17988|17947.5|17942.5|18024|18019|17929.5|17924.5|3892
1668478200000|2022-11-15 02:10:00|17947|17942|18025|18020|18029.5|18024.5|17924.5|17919.5|2873
1668478500000|2022-11-15 02:15:00|18024.5|18019.5|18101|18096|18104.5|18099.5|18005.5|18000.5|3906
1668478800000|2022-11-15 02:20:00|18098|18093|18119|18114|18131|18126|18048|18043|3861
1668479100000|2022-11-15 02:25:00|18119.5|18114.5|18165|18160|18174|18169|18119|18114|3492
1668479400000|2022-11-15 02:30:00|18162|18157|18117.5|18112.5|18191|18186|18090|18085|3267
1668479700000|2022-11-15 02:35:00|18114.5|18109.5|18152.5|18147.5|18164|18159|18110.5|18105.5|1871
1668480000000|2022-11-15 02:40:00|18153|18148|18158|18153|18211.5|18206.5|18149|18144|3264
1668480300000|2022-11-15 02:45:00|18159|18154|18079|18074|18176.5|18171.5|18074|18069|2382
1668480600000|2022-11-15 02:50:00|18080|18075|18089|18084|18111.5|18106.5|18041.5|18036.5|2679
1668480900000|2022-11-15 02:55:00|18089.5|18084.5|18130|18125|18130|18125|18073|18068|1380
1668481200000|2022-11-15 03:00:00|18132|18127|18093|18088|18133|18128|18077.5|18072.5|1608
1668481500000|2022-11-15 03:05:00|18092.5|18087.5|18143.5|18138.5|18166|18161|18077.5|18072.5|1676
1668481800000|2022-11-15 03:10:00|18144.5|18139.5|18089.5|18084.5|18150|18145|18082.5|18077.5|1491
1668482100000|2022-11-15 03:15:00|18089|18084|18108|18103|18133.5|18128.5|18088|18083|1268
1668482400000|2022-11-15 03:20:00|18107.5|18102.5|18148.5|18143.5|18151|18146|18103|18098|884
1668482700000|2022-11-15 03:25:00|18150|18145|18171|18166|18193.5|18188.5|18146.5|18141.5|1780
1668483000000|2022-11-15 03:30:00|18171.5|18166.5|18191|18186|18192.5|18187.5|18161|18156|901
1668483300000|2022-11-15 03:35:00|18191.5|18186.5|18220.5|18215.5|18220.5|18215.5|18179.5|18174.5|1413
1668483600000|2022-11-15 03:40:00|18221|18216|18201|18196|18262|18257|18199|18194|2434
1668483900000|2022-11-15 03:45:00|18200|18195|18236.5|18231.5|18263.5|18258.5|18199.5|18194.5|1103
1668484200000|2022-11-15 03:50:00|18236|18231|18257.5|18252.5|18262|18257|18212|18207|1153
1668484500000|2022-11-15 03:55:00|18257|18252|18264|18259|18265.5|18260.5|18233.5|18228.5|1081
1668484800000|2022-11-15 04:00:00|18258.8|18228.8|18257.3|18227.3|18260.2|18230.2|18255.8|18225.8|4
1668485100000|2022-11-15 04:05:00|18257|18227|18250|18220|18259.2|18229.2|18249.7|18219.7|0
1668485400000|2022-11-15 04:10:00|18250.6|18220.6|18247.3|18217.3|18250.6|18220.6|18246.6|18216.6|0
1668485700000|2022-11-15 04:15:00|18246.9|18216.9|18242.2|18212.2|18246.9|18216.9|18240.2|18210.2|0
1668486000000|2022-11-15 04:20:00|18242.5|18212.5|18241.9|18211.9|18243.2|18213.2|18240.8|18210.8|0
1668486300000|2022-11-15 04:25:00|18242.6|18212.6|18245.7|18215.7|18246.6|18216.6|18241.6|18211.6|0
1668486600000|2022-11-15 04:30:00|18246.1|18216.1|18245.4|18215.4|18246.1|18216.1|18242.3|18212.3|0
1668486900000|2022-11-15 04:35:00|18245.1|18215.1|18244.4|18214.4|18246.5|18216.5|18243.4|18213.4|0
1668487200000|2022-11-15 04:40:00|18244.7|18214.7|18251.2|18221.2|18251.2|18221.2|18233.8|18203.8|0
1668487500000|2022-11-15 04:45:00|18250.6|18220.6|18249.3|18219.3|18252.3|18222.3|18249.3|18219.3|0
1668487800000|2022-11-15 04:50:00|18248.9|18218.9|18264.9|18234.9|18266.3|18236.3|18248.9|18218.9|0
1668488100000|2022-11-15 04:55:00|18265.6|18235.6|18254.1|18224.1|18265.6|18235.6|18252.6|18222.6|0
1668488400000|2022-11-15 05:00:00|18253.9|18223.9|18283|18278|18336|18331|18253.5|18223.9|2965
1668488700000|2022-11-15 05:05:00|18282.5|18277.5|18329|18324|18331|18326|18234|18229|3150
1668489000000|2022-11-15 05:10:00|18331|18326|18274|18269|18344|18339|18258.5|18253.5|2579
1668489300000|2022-11-15 05:15:00|18272.5|18267.5|18315.5|18310.5|18335.5|18330.5|18265|18260|1919
1668489600000|2022-11-15 05:20:00|18316|18311|18325.5|18320.5|18335|18330|18285|18280|1520
1668489900000|2022-11-15 05:25:00|18325|18320|18316.5|18311.5|18358|18353|18303.5|18298.5|1881
1668490200000|2022-11-15 05:30:00|18317|18312|18235|18230|18356.5|18351.5|18229|18224|2646
1668490500000|2022-11-15 05:35:00|18232|18227|18222|18217|18275|18270|18201.5|18196.5|2672
1668490800000|2022-11-15 05:40:00|18221.5|18216.5|18207|18202|18226.5|18221.5|18177|18172|2200
1668491100000|2022-11-15 05:45:00|18207.5|18202.5|18191.5|18186.5|18210.5|18205.5|18171|18166|1256
1668491400000|2022-11-15 05:50:00|18192|18187|18220|18215|18241.5|18236.5|18160|18155|1727
1668491700000|2022-11-15 05:55:00|18221.5|18216.5|18169|18164|18231|18226|18165|18160|1054
1668492000000|2022-11-15 06:00:00|18167.5|18162.5|18153.5|18148.5|18195|18190|18137|18132|1684
1668492300000|2022-11-15 06:05:00|18155|18150|18185.5|18180.5|18191|18186|18132.5|18127.5|1290
1668492600000|2022-11-15 06:10:00|18182.5|18177.5|18227|18222|18228|18223|18167|18162|1361
1668492900000|2022-11-15 06:15:00|18226.5|18221.5|18206.5|18201.5|18232|18227|18201.5|18196.5|1196
1668493200000|2022-11-15 06:20:00|18206|18201|18214|18209|18250.5|18245.5|18200|18195|1184
1668493500000|2022-11-15 06:25:00|18215|18210|18227.5|18222.5|18239.5|18234.5|18211.5|18206.5|806
1668493800000|2022-11-15 06:30:00|18228.5|18223.5|18270|18265|18270.5|18265.5|18218|18213|1125
1668494100000|2022-11-15 06:35:00|18270.5|18265.5|18279|18274|18293|18288|18259.5|18254.5|1181
1668494400000|2022-11-15 06:40:00|18280|18275|18255.5|18250.5|18280|18275|18253|18248|982
1668494700000|2022-11-15 06:45:00|18255|18250|18245|18240|18256|18251|18221|18216|990
1668495000000|2022-11-15 06:50:00|18244.5|18239.5|18278.5|18273.5|18280.5|18275.5|18235|18230|827
1668495300000|2022-11-15 06:55:00|18278|18273|18271|18266|18280|18275|18244.5|18239.5|720
1668495600000|2022-11-15 07:00:00|18270.5|18265.5|18286|18281|18286|18281|18261.5|18256.5|800
1668495900000|2022-11-15 07:05:00|18285.5|18280.5|18294.5|18289.5|18317.5|18312.5|18283|18278|1224
1668496200000|2022-11-15 07:10:00|18295|18290|18284.5|18279.5|18311|18306|18281.5|18276.5|840
1668496500000|2022-11-15 07:15:00|18284|18279|18315|18310|18319|18314|18281|18276|679
1668496800000|2022-11-15 07:20:00|18314.5|18309.5|18314|18309|18331.5|18326.5|18305|18300|1094
1668497100000|2022-11-15 07:25:00|18313.5|18308.5|18300.5|18295.5|18318|18313|18298|18293|667
1668497400000|2022-11-15 07:30:00|18301|18296|18273|18268|18319|18314|18272.5|18267.5|1571
1668497700000|2022-11-15 07:35:00|18272.5|18267.5|18253|18248|18285.5|18280.5|18237.5|18232.5|1798
1668498000000|2022-11-15 07:40:00|18251.5|18246.5|18258|18253|18277|18272|18250.5|18245.5|1936
1668498300000|2022-11-15 07:45:00|18258.5|18253.5|18244|18239|18266|18261|18231.5|18226.5|1451
1668498600000|2022-11-15 07:50:00|18244.5|18239.5|18267.5|18262.5|18297|18292|18235.5|18230.5|1889
1668498900000|2022-11-15 07:55:00|18268|18263|18302|18297|18305.5|18300.5|18260|18255|1918
1668499200000|2022-11-15 08:00:00|18305|18300|18354|18349|18356.5|18351.5|18301|18296|2711
1668499500000|2022-11-15 08:05:00|18353|18348|18333|18328|18358.5|18353.5|18330.5|18325.5|2185
1668499800000|2022-11-15 08:10:00|18332|18327|18300|18295|18334|18329|18297|18292|1572
1668500100000|2022-11-15 08:15:00|18299.5|18294.5|18303|18298|18308|18303|18290|18285|1944
1668500400000|2022-11-15 08:20:00|18302.5|18297.5|18285|18280|18312|18307|18285|18280|1071
1668500700000|2022-11-15 08:25:00|18285.5|18280.5|18295.5|18290.5|18304.5|18299.5|18276|18271|2021
1668501000000|2022-11-15 08:30:00|18308|18278|18315.6|18285.6|18318.3|18288.3|18305.7|18275.7|0
1668501300000|2022-11-15 08:35:00|18316.2|18286.2|18313.7|18283.7|18319.2|18289.2|18306.9|18276.9|0
1668501600000|2022-11-15 08:40:00|18314|18284|18312.6|18282.6|18317.6|18287.6|18309.5|18279.5|0
1668501900000|2022-11-15 08:45:00|18313.3|18283.3|18314|18284|18319.6|18289.6|18311.9|18281.9|0
1668502200000|2022-11-15 08:50:00|18313.6|18283.6|18320.2|18290.2|18321.2|18291.2|18309.9|18279.9|0
1668502500000|2022-11-15 08:55:00|18320.8|18290.8|18328.6|18298.6|18333.4|18303.4|18320.8|18290.8|0
1668502800000|2022-11-15 09:00:00|18329|18299|18352.9|18322.9|18352.9|18322.9|18327.6|18297.6|0
1668503100000|2022-11-15 09:05:00|18352.2|18322.2|18327.9|18297.9|18352.9|18322.9|18325.5|18295.5|0
1668503400000|2022-11-15 09:10:00|18328.2|18298.2|18306.7|18276.7|18330.9|18300.9|18306|18276|0
1668503700000|2022-11-15 09:15:00|18307|18277|18265|18257|18307|18292|18249.5|18241.5|898
1668504000000|2022-11-15 09:20:00|18265.5|18257.5|18239.5|18231.5|18266.5|18258.5|18233|18225|303
1668504300000|2022-11-15 09:25:00|18239|18231|18251.5|18243.5|18254.5|18246.5|18234|18226|224
1668504600000|2022-11-15 09:30:00|18251|18243|18219|18211|18252|18244|18215.5|18207.5|255
1668504900000|2022-11-15 09:35:00|18218.5|18210.5|18216.5|18208.5|18220.5|18212.5|18202|18194|241
1668505200000|2022-11-15 09:40:00|18216|18208|18217.5|18209.5|18222|18214|18203|18195|162
1668505500000|2022-11-15 09:45:00|18215.5|18207.5|18220|18212|18221|18213|18210|18202|202
1668505800000|2022-11-15 09:50:00|18220.5|18212.5|18229.5|18221.5|18230|18222|18217.5|18209.5|124
1668506100000|2022-11-15 09:55:00|18230|18222|18232|18224|18235.5|18227.5|18224.5|18216.5|141
1668506400000|2022-11-15 10:00:00|18236|18228|18260|18252|18261.5|18253.5|18232|18224|167
1668506700000|2022-11-15 10:05:00|18260.5|18252.5|18267|18259|18268|18260|18247|18239|196
1668507000000|2022-11-15 10:10:00|18266.5|18258.5|18287.5|18279.5|18287.5|18279.5|18265.5|18257.5|172
1668507300000|2022-11-15 10:15:00|18287|18279|18295|18287|18301.5|18293.5|18281|18273|259
1668507600000|2022-11-15 10:20:00|18294.5|18286.5|18287.5|18279.5|18297.5|18289.5|18281.5|18273.5|204
1668507900000|2022-11-15 10:25:00|18288|18280|18289.5|18281.5|18292.5|18284.5|18286.5|18278.5|130
1668508200000|2022-11-15 10:30:00|18289|18281|18283.5|18275.5|18296.5|18288.5|18273.5|18265.5|385
1668508500000|2022-11-15 10:35:00|18283|18275|18269|18261|18290|18282|18265.5|18257.5|439
1668508800000|2022-11-15 10:40:00|18267|18259|18271.5|18263.5|18275|18267|18260|18252|200
1668509100000|2022-11-15 10:45:00|18271|18263|18275.5|18267.5|18285.5|18277.5|18266.5|18258.5|169
1668509400000|2022-11-15 10:50:00|18276|18268|18274.5|18266.5|18281.5|18273.5|18265.5|18257.5|81
1668509700000|2022-11-15 10:55:00|18275|18267|18287|18279|18288|18280|18269.5|18261.5|110
1668510000000|2022-11-15 11:00:00|18286.5|18278.5|18307|18299|18314.5|18306.5|18286.5|18278.5|249
1668510300000|2022-11-15 11:05:00|18307.5|18299.5|18309|18301|18314|18306|18296|18288|172
1668510600000|2022-11-15 11:10:00|18308.5|18300.5|18293|18285|18308.5|18300.5|18288|18280|47
1668510900000|2022-11-15 11:15:00|18293.5|18285.5|18280|18272|18298.5|18290.5|18276.5|18268.5|74
1668511200000|2022-11-15 11:20:00|18280.5|18272.5|18261|18253|18282|18274|18257.5|18249.5|110
1668511500000|2022-11-15 11:25:00|18260.5|18252.5|18272.5|18264.5|18274|18266|18258|18250|130
1668511800000|2022-11-15 11:30:00|18273|18265|18258.5|18250.5|18275.5|18267.5|18253|18245|103
1668512100000|2022-11-15 11:35:00|18259|18251|18267|18259|18280|18272|18259|18251|149
1668512400000|2022-11-15 11:40:00|18266.5|18258.5|18266|18258|18277.5|18269.5|18263.5|18255.5|111
1668512700000|2022-11-15 11:45:00|18264.5|18256.5|18272.5|18264.5|18275.5|18267.5|18261|18253|59
1668513000000|2022-11-15 11:50:00|18273|18265|18260|18252|18273|18265|18259|18251|41
1668513300000|2022-11-15 11:55:00|18259.5|18251.5|18268|18260|18270|18262|18257.5|18249.5|35
1668513600000|2022-11-15 12:00:00|18266.5|18258.5|18262|18254|18274.5|18266.5|18259.5|18251.5|108
1668513900000|2022-11-15 12:05:00|18262.5|18254.5|18261|18253|18262.5|18254.5|18251|18243|44
1668514200000|2022-11-15 12:10:00|18261.5|18253.5|18265.5|18257.5|18267|18259|18261|18253|74
1668514500000|2022-11-15 12:15:00|18265|18257|18276.5|18268.5|18278|18270|18256.5|18248.5|107
1668514800000|2022-11-15 12:20:00|18277|18269|18292|18284|18295|18287|18273.5|18265.5|142
1668515100000|2022-11-15 12:25:00|18292.5|18284.5|18300|18292|18302|18294|18289|18281|96
1668515400000|2022-11-15 12:30:00|18300.5|18292.5|18292|18284|18300.5|18292.5|18285.5|18277.5|103
1668515700000|2022-11-15 12:35:00|18292.5|18284.5|18288.5|18280.5|18301.5|18293.5|18288.5|18280.5|78
1668516000000|2022-11-15 12:40:00|18289|18281|18290.5|18282.5|18292|18284|18280|18272|45
1668516300000|2022-11-15 12:45:00|18290|18282|18297|18289|18301.5|18293.5|18286|18278|73
1668516600000|2022-11-15 12:50:00|18296.5|18288.5|18290|18282|18296.5|18288.5|18287|18279|102
1668516900000|2022-11-15 12:55:00|18290.5|18282.5|18289.5|18281.5|18292|18284|18281|18273|57
1668517200000|2022-11-15 13:00:00|18288.5|18280.5|18285.5|18277.5|18299|18291|18282|18274|166
1668517500000|2022-11-15 13:05:00|18286.5|18278.5|18321.5|18313.5|18324|18316|18285|18277|459
1668517800000|2022-11-15 13:10:00|18321|18313|18323.5|18315.5|18332.5|18324.5|18318|18310|249
1668518100000|2022-11-15 13:15:00|18324|18316|18317.5|18309.5|18330|18322|18316.5|18308.5|87
1668518400000|2022-11-15 13:20:00|18317|18309|18308|18300|18317.5|18309.5|18302|18294|121
1668518700000|2022-11-15 13:25:00|18307.5|18299.5|18291.5|18283.5|18310.5|18302.5|18291|18283|144
1668519000000|2022-11-15 13:30:00|18291|18283|18401.5|18393.5|18407.5|18399.5|18290.5|18282.5|959
1668519300000|2022-11-15 13:35:00|18402|18394|18406|18398|18424.5|18416.5|18388|18380|584
1668519600000|2022-11-15 13:40:00|18406.5|18398.5|18354.5|18346.5|18412|18404|18352.5|18344.5|260
1668519900000|2022-11-15 13:45:00|18354|18346|18376|18368|18379.5|18371.5|18339|18331|333
1668520200000|2022-11-15 13:50:00|18376.5|18368.5|18369|18361|18388.5|18380.5|18342.5|18334.5|356
1668520500000|2022-11-15 13:55:00|18368.5|18360.5|18385.5|18377.5|18385.5|18377.5|18357|18349|156
1668520800000|2022-11-15 14:00:00|18389.5|18381.5|18373|18365|18401.5|18393.5|18367|18359|171
1668521100000|2022-11-15 14:05:00|18372.5|18364.5|18401|18393|18402|18394|18366.5|18358.5|120
1668521400000|2022-11-15 14:10:00|18401.5|18393.5|18372|18364|18411|18403|18366|18358|190
1668521700000|2022-11-15 14:15:00|18371.5|18363.5|18390.5|18382.5|18408.5|18400.5|18359|18351|361
1668522000000|2022-11-15 14:20:00|18392|18384|18400|18392|18405|18397|18367.5|18359.5|224
1668522300000|2022-11-15 14:25:00|18399.5|18391.5|18395|18387|18400|18392|18384.5|18376.5|130
1668522600000|2022-11-15 14:30:00|18397.5|18389.5|18412|18404|18472.5|18464.5|18397|18389|1501
1668522900000|2022-11-15 14:35:00|18412.5|18404.5|18415|18407|18441|18433|18397.5|18389.5|675
1668523200000|2022-11-15 14:40:00|18415.5|18407.5|18380.5|18372.5|18444|18436|18377.5|18369.5|415
1668523500000|2022-11-15 14:45:00|18381|18373|18312|18304|18382|18374|18284.5|18276.5|881
1668523800000|2022-11-15 14:50:00|18313|18305|18314|18306|18353|18345|18301.5|18293.5|527
1668524100000|2022-11-15 14:55:00|18313|18305|18348.5|18340.5|18355.5|18347.5|18313|18305|246
1668524400000|2022-11-15 15:00:00|18350|18342|18362.5|18354.5|18364.5|18356.5|18336|18328|358
1668524700000|2022-11-15 15:05:00|18362|18354|18294.5|18286.5|18371.5|18363.5|18285|18277|547
1668525000000|2022-11-15 15:10:00|18295|18287|18284.5|18276.5|18319|18311|18281.5|18273.5|264
1668525300000|2022-11-15 15:15:00|18285|18277|18268|18260|18298.5|18290.5|18262|18254|355
1668525600000|2022-11-15 15:20:00|18269|18261|18322.5|18314.5|18325|18317|18257.5|18249.5|320
1668525900000|2022-11-15 15:25:00|18323|18315|18372|18364|18378.5|18370.5|18322|18314|546
1668526200000|2022-11-15 15:30:00|18373|18365|18420|18412|18423|18415|18364.5|18356.5|427
1668526500000|2022-11-15 15:35:00|18419.5|18411.5|18384.5|18376.5|18422|18414|18372|18364|374
1668526800000|2022-11-15 15:40:00|18383|18375|18397.5|18389.5|18410.5|18402.5|18371|18363|242
1668527100000|2022-11-15 15:45:00|18398|18390|18360|18352|18404.5|18396.5|18342|18334|261
1668527400000|2022-11-15 15:50:00|18359.5|18351.5|18375|18367|18375|18367|18337|18329|175
1668527700000|2022-11-15 15:55:00|18374.5|18366.5|18383|18375|18400.5|18392.5|18374.5|18366.5|321
1668528000000|2022-11-15 16:00:00|18383.5|18375.5|18390|18382|18395|18387|18354|18346|320
1668528300000|2022-11-15 16:05:00|18390.5|18382.5|18399|18391|18409.5|18401.5|18375.5|18367.5|244
1668528600000|2022-11-15 16:10:00|18398.5|18390.5|18434.5|18426.5|18434.5|18426.5|18393|18385|215
1668528900000|2022-11-15 16:15:00|18435.5|18427.5|18407.5|18399.5|18436|18428|18398|18390|207
1668529200000|2022-11-15 16:20:00|18407|18399|18424.5|18416.5|18441.5|18433.5|18406|18398|278
1668529500000|2022-11-15 16:25:00|18425|18417|18417.5|18409.5|18436|18428|18410|18402|182
1668529800000|2022-11-15 16:30:00|18418|18410|18449|18441|18455.5|18447.5|18417.5|18409.5|422
1668530100000|2022-11-15 16:35:00|18448|18440|18449|18441|18451|18443|18437|18429|206
1668530400000|2022-11-15 16:40:00|18449.5|18441.5|18449|18441|18461|18453|18441.5|18433.5|191
1668530700000|2022-11-15 16:45:00|18448.5|18440.5|18453.5|18445.5|18460.5|18452.5|18445|18437|126
1668531000000|2022-11-15 16:50:00|18453|18445|18447|18439|18458|18450|18441|18433|96
1668531300000|2022-11-15 16:55:00|18446.5|18438.5|18442|18434|18447|18439|18430|18422|115
1668531600000|2022-11-15 17:00:00|18441.5|18433.5|18398.5|18390.5|18443|18435|18388|18380|192
1668531900000|2022-11-15 17:05:00|18399|18391|18414.5|18406.5|18417|18409|18388|18380|107
1668532200000|2022-11-15 17:10:00|18415|18407|18428|18420|18438|18430|18414.5|18406.5|66
1668532500000|2022-11-15 17:15:00|18428.5|18420.5|18433|18425|18434|18426|18415.5|18407.5|18
1668532800000|2022-11-15 17:20:00|18432.5|18424.5|18430.5|18422.5|18443|18435|18421.5|18413.5|35
1668533100000|2022-11-15 17:25:00|18431|18423|18424|18416|18434|18426|18415.5|18407.5|33
1668533400000|2022-11-15 17:30:00|18423.5|18415.5|18426|18418|18436.5|18428.5|18413.5|18405.5|47
1668533700000|2022-11-15 17:35:00|18425.5|18417.5|18419|18411|18430.5|18422.5|18415|18407|17
1668534000000|2022-11-15 17:40:00|18418.5|18410.5|18406|18398|18429|18421|18405|18397|72
1668534300000|2022-11-15 17:45:00|18405.5|18397.5|18411|18403|18412.5|18404.5|18392|18384|77
1668534600000|2022-11-15 17:50:00|18411.5|18403.5|18399.5|18391.5|18416|18408|18399.5|18391.5|46
1668534900000|2022-11-15 17:55:00|18400|18392|18403.5|18395.5|18407|18399|18389.5|18381.5|54
1668535200000|2022-11-15 18:00:00|18405.5|18397.5|18417.5|18409.5|18418.5|18410.5|18398.5|18390.5|92
1668535500000|2022-11-15 18:05:00|18417|18409|18407.5|18399.5|18421.5|18413.5|18406.5|18398.5|15
1668535800000|2022-11-15 18:10:00|18408.5|18400.5|18399|18391|18410.5|18402.5|18396|18388|35
1668536100000|2022-11-15 18:15:00|18398.5|18390.5|18359|18351|18399|18391|18357|18349|187
1668536400000|2022-11-15 18:20:00|18358.5|18350.5|18323|18315|18362.5|18354.5|18310|18302|292
1668536700000|2022-11-15 18:25:00|18323.5|18315.5|18288|18280|18335.5|18327.5|18277.5|18269.5|290
1668537000000|2022-11-15 18:30:00|18287.5|18279.5|18242.5|18234.5|18302.5|18294.5|18242|18234|274
1668537300000|2022-11-15 18:35:00|18244|18236|18212.5|18204.5|18256.5|18248.5|18196.5|18188.5|352
1668537600000|2022-11-15 18:40:00|18213|18205|18246.5|18238.5|18259|18251|18197|18189|169
1668537900000|2022-11-15 18:45:00|18245|18237|18224.5|18216.5|18271|18263|18224|18216|173
1668538200000|2022-11-15 18:50:00|18225|18217|18251.5|18243.5|18252.5|18244.5|18220|18212|115
1668538500000|2022-11-15 18:55:00|18251|18243|18245|18215|18259.5|18251.5|18233|18214.8|187
1668538800000|2022-11-15 19:00:00|18245.1|18215.1|18178.9|18148.9|18259|18229|18163.3|18133.3|0
1668539100000|2022-11-15 19:05:00|18179.1|18149.1|18211.4|18181.4|18225.5|18195.5|18178.8|18148.8|0
1668539400000|2022-11-15 19:10:00|18211.2|18181.2|18273.8|18243.8|18302|18272|18210.8|18180.8|0
1668539700000|2022-11-15 19:15:00|18273.4|18243.4|18266.1|18236.1|18290.4|18260.4|18246.8|18216.8|0
1668540000000|2022-11-15 19:20:00|18265.9|18235.9|18362|18332|18366.9|18336.9|18265.5|18235.5|0
1668540300000|2022-11-15 19:25:00|18361.7|18331.7|18357.4|18327.4|18375.4|18345.4|18336.9|18306.9|0
1668540600000|2022-11-15 19:30:00|18357.8|18327.8|18329.5|18299.5|18368.8|18338.8|18329|18299|0
1668540900000|2022-11-15 19:35:00|18332|18302|18306.9|18276.9|18347.8|18317.8|18302|18272|0
1668541200000|2022-11-15 19:40:00|18307.1|18277.1|18292.3|18262.3|18335.6|18305.6|18290.9|18260.9|0
1668541500000|2022-11-15 19:45:00|18292|18262|18279.2|18249.2|18300.3|18270.3|18273|18243|0
1668541800000|2022-11-15 19:50:00|18279|18249|18276.7|18246.7|18294.3|18264.3|18265.4|18235.4|0
1668542100000|2022-11-15 19:55:00|18276.9|18246.9|18325.1|18295.1|18336.9|18306.9|18275.5|18245.5|0
1668542400000|2022-11-15 20:00:00|18325.2|18295.2|18330.9|18300.9|18342.1|18312.1|18318.6|18288.6|0
1668542700000|2022-11-15 20:05:00|18330.6|18300.6|18321.4|18291.4|18333|18303|18301.5|18271.5|0
1668543000000|2022-11-15 20:10:00|18321.7|18291.7|18320.7|18290.7|18328.5|18298.5|18307.9|18277.9|0
1668543300000|2022-11-15 20:15:00|18320.9|18290.9|18342.8|18312.8|18348.9|18318.9|18320.9|18290.9|0
1668543600000|2022-11-15 20:20:00|18342.9|18312.9|18351.9|18321.9|18358.5|18328.5|18335.5|18305.5|0
1668543900000|2022-11-15 20:25:00|18352.2|18322.2|18333.9|18303.9|18352.5|18322.5|18323.2|18293.2|0
1668544200000|2022-11-15 20:30:00|18334.1|18304.1|18310.5|18280.5|18334.1|18304.1|18310.3|18280.3|0
1668544500000|2022-11-15 20:35:00|18310.7|18280.7|18347.8|18317.8|18348.7|18318.7|18310.7|18280.7|0
1668544800000|2022-11-15 20:40:00|18347.9|18317.9|18345|18315|18352.3|18322.3|18339.2|18309.2|0
1668545100000|2022-11-15 20:45:00|18345.1|18315.1|18327.2|18297.2|18345.1|18315.1|18319.2|18289.2|0
1668545400000|2022-11-15 20:50:00|18327.9|18297.9|18308.1|18278.1|18329.4|18299.4|18304.9|18274.9|0
1668545700000|2022-11-15 20:55:00|18307.8|18277.8|18334|18304|18334|18304|18307.8|18277.8|0
1668546000000|2022-11-15 21:00:00|18332.9|18302.9|18341.1|18311.1|18348.1|18318.1|18329.9|18299.9|0
1668546300000|2022-11-15 21:05:00|18340.4|18310.4|18336.7|18306.7|18345.3|18315.3|18336|18306|0
1668546600000|2022-11-15 21:10:00|18336.4|18306.4|18320.2|18290.2|18336.4|18306.4|18309|18279|0
1668546900000|2022-11-15 21:15:00|18321.6|18291.6|18327.6|18297.6|18329.7|18299.7|18319.5|18289.5|0
1668547200000|2022-11-15 21:20:00|18327.5|18297.5|18320.5|18290.5|18328.3|18298.3|18316.6|18286.6|0
1668547500000|2022-11-15 21:25:00|18320.9|18290.9|18314.5|18284.5|18322|18292|18313.7|18283.7|0
1668547800000|2022-11-15 21:30:00|18314.8|18284.8|18310.8|18280.8|18316|18286|18309.7|18279.7|0
1668548100000|2022-11-15 21:35:00|18310.2|18280.2|18303.8|18273.8|18310.8|18280.8|18303|18273|0
1668548400000|2022-11-15 21:40:00|18303.1|18273.1|18300.2|18270.2|18304|18274|18298.7|18268.7|0
1668548700000|2022-11-15 21:45:00|18299.6|18269.6|18299.9|18269.9|18303.1|18273.1|18297.3|18267.3|0
1668549000000|2022-11-15 21:50:00|18299.6|18269.6|18304.7|18274.7|18305.5|18275.5|18298.8|18268.8|0
1668549300000|2022-11-15 21:55:00|18305.1|18275.1|18306.5|18276.5|18307.3|18277.3|18302.5|18272.5|0
1668549600000|2022-11-15 22:00:00|18306.8|18276.8|18305.4|18275.4|18309.2|18279.2|18304.5|18274.5|0
1668549900000|2022-11-15 22:05:00|18306.1|18276.1|18304.9|18274.9|18306.5|18276.5|18304.9|18274.9|0
1668550200000|2022-11-15 22:10:00|18306.2|18276.2|18303.9|18273.9|18306.3|18276.3|18303.5|18273.5|0
1668550500000|2022-11-15 22:15:00|18304|18274|18303.5|18273.5|18304.4|18274.4|18303.5|18273.5|0
1668550800000|2022-11-15 22:20:00|18303.6|18273.6|18304.7|18274.7|18306.5|18276.5|18303.5|18273.5|0
1668551100000|2022-11-15 22:25:00|18307.8|18277.8|18307|18277|18308|18278|18307|18277|0
1668551400000|2022-11-15 22:30:00|18307.1|18277.1|18307|18277|18307.1|18277.1|18304.8|18274.8|0
1668551700000|2022-11-15 22:35:00|18307.1|18277.1|18306|18276|18307.1|18277.1|18306|18276|0
1668552000000|2022-11-15 22:40:00|18305.6|18275.6|18302|18272|18305.9|18275.9|18301.8|18271.8|0
1668552300000|2022-11-15 22:45:00|18301.5|18271.5|18302.4|18272.4|18302.4|18272.4|18301.5|18271.5|0
1668552600000|2022-11-15 22:50:00|18302.1|18272.1|18303.2|18273.2|18303.9|18273.9|18301.9|18271.9|0
1668552900000|2022-11-15 22:55:00|18302.7|18272.7|18301.2|18271.2|18302.7|18272.7|18300.5|18270.5|0
1668553200000|2022-11-15 23:00:00|18297.2|18267.2|18271.2|18241.2|18300.6|18270.6|18266|18236|0
1668553500000|2022-11-15 23:05:00|18271.5|18241.5|18276.5|18246.5|18279.2|18249.2|18271.2|18241.2|0
1668553800000|2022-11-15 23:10:00|18276.9|18246.9|18287.6|18257.6|18290.7|18260.7|18276.9|18246.9|0
1668554100000|2022-11-15 23:15:00|18288.3|18258.3|18294|18264|18297.1|18267.1|18286.1|18256.1|0
1668554400000|2022-11-15 23:20:00|18293.4|18263.4|18290.7|18260.7|18297|18267|18286.9|18256.9|0
1668554700000|2022-11-15 23:25:00|18291|18261|18286.2|18256.2|18291.4|18261.4|18286.2|18256.2|0
1668555000000|2022-11-15 23:30:00|18286.9|18256.9|18287.6|18257.6|18289.5|18259.5|18284.2|18254.2|0
1668555300000|2022-11-15 23:35:00|18287.3|18257.3|18287.1|18257.1|18289.5|18259.5|18284.1|18254.1|0
1668555600000|2022-11-15 23:40:00|18286.5|18256.5|18291.3|18261.3|18292.7|18262.7|18286.4|18256.4|0
1668555900000|2022-11-15 23:45:00|18291|18261|18299.1|18269.1|18301.3|18271.3|18285.7|18255.7|0
1668556200000|2022-11-15 23:50:00|18299.4|18269.4|18299.3|18269.3|18300.5|18270.5|18292.1|18262.1|0
1668556500000|2022-11-15 23:55:00|18298.9|18268.9|18300.8|18270.8|18302.3|18272.3|18296.3|18266.3|0
1668556800000|2022-11-16 00:00:00|18300.4|18270.4|18293.2|18263.2|18303.3|18273.3|18291|18261|0
1668557100000|2022-11-16 00:05:00|18292.5|18262.5|18285.1|18255.1|18293.2|18263.2|18284.6|18254.6|0
1668557400000|2022-11-16 00:10:00|18284.4|18254.4|18285.2|18255.2|18286.5|18256.5|18277.8|18247.8|0
1668557700000|2022-11-16 00:15:00|18283.1|18253.1|18279.9|18249.9|18283.9|18253.9|18277.5|18247.5|0
1668558000000|2022-11-16 00:20:00|18279.5|18249.5|18259|18229|18281.2|18251.2|18257.5|18227.5|0
1668558300000|2022-11-16 00:25:00|18258.3|18228.3|18252.2|18222.2|18260.3|18230.3|18250.4|18220.4|0
1668558600000|2022-11-16 00:30:00|18251.9|18221.9|18238.4|18208.4|18252.2|18222.2|18230.6|18200.6|0
1668558900000|2022-11-16 00:35:00|18238.7|18208.7|18252.9|18222.9|18253.1|18223.1|18232.6|18202.6|0
1668559200000|2022-11-16 00:40:00|18253.5|18223.5|18251.4|18221.4|18253.8|18223.8|18246.2|18216.2|0
1668559500000|2022-11-16 00:45:00|18251.1|18221.1|18240.4|18210.4|18251.9|18221.9|18237.7|18207.7|0
1668559800000|2022-11-16 00:50:00|18240.8|18210.8|18205.4|18175.4|18242.5|18212.5|18204.7|18174.7|0
1668560100000|2022-11-16 00:55:00|18205|18175|18193.6|18163.6|18206|18176|18192.9|18162.9|0
1668560400000|2022-11-16 01:00:00|18192.9|18162.9|18200|18170|18200|18170|18192.6|18162.6|0
1668560700000|2022-11-16 01:05:00|18200.7|18170.7|18200.3|18170.3|18202.7|18172.7|18196.3|18166.3|0
1668561000000|2022-11-16 01:10:00|18200|18170|18203.1|18173.1|18209.5|18179.5|18197.7|18167.7|0
1668561300000|2022-11-16 01:15:00|18201|18171|18130.5|18125.5|18201|18172.5|18117|18112|2239
1668561600000|2022-11-16 01:20:00|18131.5|18126.5|18117|18112|18167.5|18162.5|18097|18092|1573
1668561900000|2022-11-16 01:25:00|18116.5|18111.5|18114.5|18109.5|18141.5|18136.5|18108.5|18103.5|1045
1668562200000|2022-11-16 01:30:00|18112.5|18107.5|18242|18237|18255.5|18250.5|18085|18080|7578
1668562500000|2022-11-16 01:35:00|18241|18236|18338.5|18333.5|18347|18342|18217.5|18212.5|6744
1668562800000|2022-11-16 01:40:00|18335|18330|18304.4|18299.4|18355|18350|18276.4|18271.4|3600
1668563100000|2022-11-16 01:45:00|18305.9|18300.9|18187.4|18182.4|18306.9|18301.9|18181.9|18176.9|3559
1668563400000|2022-11-16 01:50:00|18189.9|18184.9|18149.9|18144.9|18229.4|18224.4|18139.9|18134.9|3280
1668563700000|2022-11-16 01:55:00|18146.9|18141.9|18188.9|18183.9|18247.9|18242.9|18144.9|18139.9|3107
1668564000000|2022-11-16 02:00:00|18190.4|18185.4|18277.4|18272.4|18310.9|18305.9|18169.4|18164.4|3490
1668564300000|2022-11-16 02:05:00|18272.9|18267.9|18208.9|18203.9|18309.4|18304.4|18191.4|18186.4|2471
1668564600000|2022-11-16 02:10:00|18209.4|18204.4|18246.9|18241.9|18249.9|18244.9|18178.4|18173.4|1930
1668564900000|2022-11-16 02:15:00|18249.9|18244.9|18331.4|18326.4|18332.4|18327.4|18235.9|18230.9|3255
1668565200000|2022-11-16 02:20:00|18331.9|18326.9|18373.9|18368.9|18381.4|18376.4|18313.9|18308.9|3362
1668565500000|2022-11-16 02:25:00|18375.4|18370.4|18362.4|18357.4|18415.4|18410.4|18351.4|18346.4|3100
1668565800000|2022-11-16 02:30:00|18364.4|18359.4|18319.4|18314.4|18371.9|18366.9|18319.4|18314.4|2356
1668566100000|2022-11-16 02:35:00|18319.9|18314.9|18289.9|18284.9|18322.4|18317.4|18274.4|18269.4|2090
1668566400000|2022-11-16 02:40:00|18288.9|18283.9|18296.9|18291.9|18308.9|18303.9|18262.4|18257.4|1552
1668566700000|2022-11-16 02:45:00|18291.9|18286.9|18265.4|18260.4|18310.4|18305.4|18265.4|18260.4|1164
1668567000000|2022-11-16 02:50:00|18264.9|18259.9|18235.9|18230.9|18264.9|18259.9|18212.4|18207.4|1763
1668567300000|2022-11-16 02:55:00|18237.9|18232.9|18218.4|18213.4|18276.4|18271.4|18214.4|18209.4|1038
1668567600000|2022-11-16 03:00:00|18223.9|18218.9|18247.9|18242.9|18258.4|18253.4|18217.9|18212.9|928
1668567900000|2022-11-16 03:05:00|18247.4|18242.4|18247.4|18242.4|18283.9|18278.9|18228.4|18223.4|1804
1668568200000|2022-11-16 03:10:00|18247.9|18242.9|18246.4|18241.4|18295.4|18290.4|18236.4|18231.4|1095
1668568500000|2022-11-16 03:15:00|18246.9|18241.9|18186.4|18181.4|18247.9|18242.9|18182.9|18177.9|1607
1668568800000|2022-11-16 03:20:00|18185.9|18180.9|18147.9|18142.9|18192.4|18187.4|18139.9|18134.9|1773
1668569100000|2022-11-16 03:25:00|18145.4|18140.4|18193.4|18188.4|18206.4|18201.4|18132.9|18127.9|2195
1668569400000|2022-11-16 03:30:00|18192.9|18187.9|18186.9|18181.9|18196.4|18191.4|18157.4|18152.4|1109
1668569700000|2022-11-16 03:35:00|18187.4|18182.4|18179.4|18174.4|18208.4|18203.4|18169.4|18164.4|727
1668570000000|2022-11-16 03:40:00|18179.9|18174.9|18229.4|18224.4|18230.4|18225.4|18173.9|18168.9|1425
1668570300000|2022-11-16 03:45:00|18229.9|18224.9|18176.4|18171.4|18235.9|18230.9|18174.9|18169.9|876
1668570600000|2022-11-16 03:50:00|18174.4|18169.4|18136.4|18131.4|18175.4|18170.4|18132.9|18127.9|1357
1668570900000|2022-11-16 03:55:00|18135.9|18130.9|18136.9|18131.9|18142.4|18137.4|18117.4|18112.4|941
1668571200000|2022-11-16 04:00:00|18146.7|18116.7|18149.5|18119.5|18151.9|18121.9|18143.7|18113.7|1
1668571500000|2022-11-16 04:05:00|18149.3|18119.3|18162.5|18132.5|18163|18133|18147.1|18117.1|0
1668571800000|2022-11-16 04:10:00|18163.2|18133.2|18150|18120|18163.2|18133.2|18149|18119|0
1668572100000|2022-11-16 04:15:00|18149.7|18119.7|18166|18136|18166.4|18136.4|18148.8|18118.8|0
1668572400000|2022-11-16 04:20:00|18167.4|18137.4|18159.6|18129.6|18169|18139|18159.6|18129.6|0
1668572700000|2022-11-16 04:25:00|18158.9|18128.9|18163|18133|18163.7|18133.7|18158.9|18128.9|0
1668573000000|2022-11-16 04:30:00|18163.3|18133.3|18157.7|18127.7|18163.7|18133.7|18157|18127|0
1668573300000|2022-11-16 04:35:00|18157.3|18127.3|18144.3|18114.3|18160|18130|18142.1|18112.1|0
1668573600000|2022-11-16 04:40:00|18143.9|18113.9|18190.6|18160.6|18197.6|18167.6|18142.5|18112.5|0
1668573900000|2022-11-16 04:45:00|18190.2|18160.2|18181|18151|18203.3|18173.3|18180.4|18150.4|0
1668574200000|2022-11-16 04:50:00|18181.4|18151.4|18156.7|18126.7|18183.4|18153.4|18156|18126|0
1668574500000|2022-11-16 04:55:00|18156.4|18126.4|18151|18121|18156.4|18126.4|18150|18120|0
1668574800000|2022-11-16 05:00:00|18153|18123|18066.4|18061.4|18153.3|18124.4|18052.4|18047.4|3723
1668575100000|2022-11-16 05:05:00|18065.4|18060.4|18122.4|18117.4|18131.9|18126.9|18027.9|18022.9|2912
1668575400000|2022-11-16 05:10:00|18124.4|18119.4|18086.4|18081.4|18150.4|18145.4|18086.4|18081.4|1861
1668575700000|2022-11-16 05:15:00|18085.9|18080.9|18126.9|18121.9|18142.4|18137.4|18066.4|18061.4|2153
1668576000000|2022-11-16 05:20:00|18127.4|18122.4|18145.9|18140.9|18171.4|18166.4|18115.4|18110.4|1436
1668576300000|2022-11-16 05:25:00|18145.4|18140.4|18108.4|18103.4|18190.4|18185.4|18100.9|18095.9|1419
1668576600000|2022-11-16 05:30:00|18108.9|18103.9|18087.4|18082.4|18137.4|18132.4|18075.4|18070.4|1173
1668576900000|2022-11-16 05:35:00|18086.4|18081.4|18105.9|18100.9|18137.4|18132.4|18073.4|18068.4|1020
1668577200000|2022-11-16 05:40:00|18105.4|18100.4|18123.4|18118.4|18139.4|18134.4|18098.9|18093.9|832
1668577500000|2022-11-16 05:45:00|18122.9|18117.9|18172.9|18167.9|18178.9|18173.9|18107.9|18102.9|1434
1668577800000|2022-11-16 05:50:00|18173.4|18168.4|18151.4|18146.4|18176.4|18171.4|18131.4|18126.4|827
1668578100000|2022-11-16 05:55:00|18150.9|18145.9|18143.4|18138.4|18161.4|18156.4|18120.4|18115.4|628
1668578400000|2022-11-16 06:00:00|18143.9|18138.9|18179.4|18174.4|18215.9|18210.9|18139.9|18134.9|1460
1668578700000|2022-11-16 06:05:00|18180.4|18175.4|18159.9|18154.9|18184.4|18179.4|18155.4|18150.4|637
1668579000000|2022-11-16 06:10:00|18160.4|18155.4|18127.9|18122.9|18160.4|18155.4|18119.9|18114.9|720
1668579300000|2022-11-16 06:15:00|18127.4|18122.4|18122.9|18117.9|18140.4|18135.4|18115.4|18110.4|630
1668579600000|2022-11-16 06:20:00|18123.4|18118.4|18100.9|18095.9|18123.4|18118.4|18092.4|18087.4|975
1668579900000|2022-11-16 06:25:00|18100.4|18095.4|18124.4|18119.4|18127.4|18122.4|18094.9|18089.9|968
1668580200000|2022-11-16 06:30:00|18122.9|18117.9|18131.4|18126.4|18162.4|18157.4|18122.9|18117.9|933
1668580500000|2022-11-16 06:35:00|18130.4|18125.4|18087.4|18082.4|18137.4|18132.4|18086.9|18081.9|896
1668580800000|2022-11-16 06:40:00|18086.9|18081.9|18131.4|18126.4|18141.9|18136.9|18086.4|18081.4|847
1668581100000|2022-11-16 06:45:00|18131.9|18126.9|18135.4|18130.4|18152.9|18147.9|18127.4|18122.4|694
1668581400000|2022-11-16 06:50:00|18133.4|18128.4|18154.9|18149.9|18164.4|18159.4|18122.9|18117.9|905
1668581700000|2022-11-16 06:55:00|18154.4|18149.4|18146.9|18141.9|18179.4|18174.4|18143.4|18138.4|1046
1668582000000|2022-11-16 07:00:00|18146.4|18141.4|18147.4|18142.4|18172.4|18167.4|18141.9|18136.9|843
1668582300000|2022-11-16 07:05:00|18146.9|18141.9|18148.4|18143.4|18159.9|18154.9|18133.9|18128.9|711
1668582600000|2022-11-16 07:10:00|18147.9|18142.9|18144.9|18139.9|18167.9|18162.9|18133.9|18128.9|661
1668582900000|2022-11-16 07:15:00|18145.4|18140.4|18155.4|18150.4|18162.4|18157.4|18133.4|18128.4|574
1668583200000|2022-11-16 07:20:00|18158.4|18153.4|18190.4|18185.4|18197.9|18192.9|18158.4|18153.4|1000
1668583500000|2022-11-16 07:25:00|18190.9|18185.9|18219.4|18214.4|18223.4|18218.4|18173.9|18168.9|1054
1668583800000|2022-11-16 07:30:00|18222.4|18217.4|18247.4|18242.4|18249.9|18244.9|18202.9|18197.9|1336
1668584100000|2022-11-16 07:35:00|18246.9|18241.9|18264.9|18259.9|18279.4|18274.4|18246.9|18241.9|1456
1668584400000|2022-11-16 07:40:00|18265.4|18260.4|18230.4|18225.4|18271.4|18266.4|18230.4|18225.4|1053
1668584700000|2022-11-16 07:45:00|18230.9|18225.9|18232.4|18227.4|18237.4|18232.4|18219.4|18214.4|821
1668585000000|2022-11-16 07:50:00|18233.4|18228.4|18261.4|18256.4|18270.9|18265.9|18226.4|18221.4|1112
1668585300000|2022-11-16 07:55:00|18261.9|18256.9|18278.9|18273.9|18284.9|18279.9|18261.4|18256.4|1633
1668585600000|2022-11-16 08:00:00|18276.9|18271.9|18253.4|18248.4|18279.4|18274.4|18225.4|18220.4|1890
1668585900000|2022-11-16 08:05:00|18252.9|18247.9|18255.9|18250.9|18268.9|18263.9|18236.9|18231.9|1774
1668586200000|2022-11-16 08:10:00|18254.4|18249.4|18236.4|18231.4|18259.4|18254.4|18226.9|18221.9|1097
1668586500000|2022-11-16 08:15:00|18236.9|18231.9|18229.4|18224.4|18241.9|18236.9|18222.9|18217.9|1387
1668586800000|2022-11-16 08:20:00|18229.9|18224.9|18220.4|18215.4|18229.9|18224.9|18217.4|18212.4|822
1668587100000|2022-11-16 08:25:00|18222.4|18217.4|18212.4|18207.4|18229.9|18224.9|18207.9|18202.9|767
1668587400000|2022-11-16 08:30:00|18220.6|18190.6|18218.7|18188.7|18230.7|18200.7|18218.7|18188.7|1
1668587700000|2022-11-16 08:35:00|18219.3|18189.3|18223.7|18193.7|18229.1|18199.1|18212.7|18182.7|0
1668588000000|2022-11-16 08:40:00|18224.1|18194.1|18232.8|18202.8|18233.1|18203.1|18224.1|18194.1|0
1668588300000|2022-11-16 08:45:00|18232.4|18202.4|18242.4|18212.4|18246.2|18216.2|18232.1|18202.1|0
1668588600000|2022-11-16 08:50:00|18242.1|18212.1|18237.3|18207.3|18243.7|18213.7|18234.7|18204.7|0
1668588900000|2022-11-16 08:55:00|18236.6|18206.6|18235.9|18205.9|18239.9|18209.9|18231.7|18201.7|0
1668589200000|2022-11-16 09:00:00|18236.2|18206.2|18233.5|18203.5|18240.5|18210.5|18232.8|18202.8|0
1668589500000|2022-11-16 09:05:00|18233.2|18203.2|18230.1|18200.1|18238.9|18208.9|18225.1|18195.1|0
1668589800000|2022-11-16 09:10:00|18230.8|18200.8|18241.3|18211.3|18242.9|18212.9|18229.3|18199.3|0
1668590100000|2022-11-16 09:15:00|18206.9|18198.9|18180.9|18172.9|18206.9|18198.9|18163.4|18155.4|738
1668590400000|2022-11-16 09:20:00|18181.4|18173.4|18190.9|18182.9|18193.4|18185.4|18171.9|18163.9|585
1668590700000|2022-11-16 09:25:00|18190.4|18182.4|18182.4|18174.4|18202.4|18194.4|18181.4|18173.4|316
1668591000000|2022-11-16 09:30:00|18181.9|18173.9|18181.4|18173.4|18182.4|18174.4|18170.4|18162.4|188
1668591300000|2022-11-16 09:35:00|18181.9|18173.9|18229.4|18221.4|18251.4|18243.4|18179.9|18171.9|994
1668591600000|2022-11-16 09:40:00|18230.4|18222.4|18243.4|18235.4|18258.4|18250.4|18228.4|18220.4|243
1668591900000|2022-11-16 09:45:00|18243.9|18235.9|18281.9|18273.9|18286.9|18278.9|18230.9|18222.9|429
1668592200000|2022-11-16 09:50:00|18282.9|18274.9|18284.4|18276.4|18291.9|18283.9|18273.4|18265.4|290
1668592500000|2022-11-16 09:55:00|18283.9|18275.9|18258.4|18250.4|18288.9|18280.9|18255.9|18247.9|229
1668592800000|2022-11-16 10:00:00|18259.4|18251.4|18270.4|18262.4|18273.4|18265.4|18257.4|18249.4|109
1668593100000|2022-11-16 10:05:00|18269.9|18261.9|18271.9|18263.9|18273.9|18265.9|18263.9|18255.9|83
1668593400000|2022-11-16 10:10:00|18272.4|18264.4|18285.9|18277.9|18290.4|18282.4|18271.4|18263.4|89
1668593700000|2022-11-16 10:15:00|18285.4|18277.4|18288.4|18280.4|18291.9|18283.9|18276.4|18268.4|66
1668594000000|2022-11-16 10:20:00|18288.9|18280.9|18282.9|18274.9|18290.4|18282.4|18281.4|18273.4|95
1668594300000|2022-11-16 10:25:00|18282.4|18274.4|18277.9|18269.9|18284.4|18276.4|18270.9|18262.9|97
1668594600000|2022-11-16 10:30:00|18281.4|18273.4|18276.4|18268.4|18298.9|18290.9|18274.4|18266.4|148
1668594900000|2022-11-16 10:35:00|18276.9|18268.9|18269.9|18261.9|18277.4|18269.4|18259.9|18251.9|91
1668595200000|2022-11-16 10:40:00|18269.4|18261.4|18279.4|18271.4|18279.4|18271.4|18263.9|18255.9|71
1668595500000|2022-11-16 10:45:00|18278.9|18270.9|18285.4|18277.4|18292.4|18284.4|18272.9|18264.9|139
1668595800000|2022-11-16 10:50:00|18284.9|18276.9|18277.4|18269.4|18293.9|18285.9|18275.4|18267.4|76
1668596100000|2022-11-16 10:55:00|18275.4|18267.4|18269.4|18261.4|18275.4|18267.4|18261.9|18253.9|134
1668596400000|2022-11-16 11:00:00|18268.9|18260.9|18261.4|18253.4|18281.4|18273.4|18260.9|18252.9|89
1668596700000|2022-11-16 11:05:00|18260.9|18252.9|18245.4|18237.4|18260.9|18252.9|18242.4|18234.4|131
1668597000000|2022-11-16 11:10:00|18244.9|18236.9|18246.4|18238.4|18254.4|18246.4|18242.4|18234.4|56
1668597300000|2022-11-16 11:15:00|18246.9|18238.9|18260.9|18252.9|18261.4|18253.4|18245.4|18237.4|33
1668597600000|2022-11-16 11:20:00|18260.4|18252.4|18253.4|18245.4|18262.9|18254.9|18247.9|18239.9|74
1668597900000|2022-11-16 11:25:00|18252.9|18244.9|18261.4|18253.4|18263.4|18255.4|18252.4|18244.4|40
1668598200000|2022-11-16 11:30:00|18261.9|18253.9|18246.4|18238.4|18262.4|18254.4|18238.9|18230.9|87
1668598500000|2022-11-16 11:35:00|18245.9|18237.9|18240.4|18232.4|18254.4|18246.4|18230.4|18222.4|80
1668598800000|2022-11-16 11:40:00|18240.9|18232.9|18228.4|18220.4|18248.9|18240.9|18225.9|18217.9|126
1668599100000|2022-11-16 11:45:00|18227.9|18219.9|18235.4|18227.4|18236.9|18228.9|18227.4|18219.4|45
1668599400000|2022-11-16 11:50:00|18234.9|18226.9|18223.9|18215.9|18240.4|18232.4|18222.9|18214.9|143
1668599700000|2022-11-16 11:55:00|18224.4|18216.4|18228.4|18220.4|18234.4|18226.4|18222.9|18214.9|51
1668600000000|2022-11-16 12:00:00|18227.4|18219.4|18224.4|18216.4|18227.9|18219.9|18219.4|18211.4|62
1668600300000|2022-11-16 12:05:00|18223.9|18215.9|18214.4|18206.4|18224.9|18216.9|18211.4|18203.4|142
1668600600000|2022-11-16 12:10:00|18214.9|18206.9|18210.9|18202.9|18217.9|18209.9|18207.4|18199.4|87
1668600900000|2022-11-16 12:15:00|18210.4|18202.4|18217.9|18209.9|18218.4|18210.4|18206.9|18198.9|75
1668601200000|2022-11-16 12:20:00|18217.4|18209.4|18220.4|18212.4|18228.9|18220.9|18217.4|18209.4|59
1668601500000|2022-11-16 12:25:00|18221.4|18213.4|18211.9|18203.9|18221.4|18213.4|18211.9|18203.9|45
1668601800000|2022-11-16 12:30:00|18211.4|18203.4|18235.4|18227.4|18237.4|18229.4|18208.9|18200.9|58
1668602100000|2022-11-16 12:35:00|18234.9|18226.9|18239.4|18231.4|18240.9|18232.9|18226.4|18218.4|34
1668602400000|2022-11-16 12:40:00|18238.4|18230.4|18239.4|18231.4|18241.9|18233.9|18234.4|18226.4|57
1668602700000|2022-11-16 12:45:00|18238.9|18230.9|18226.4|18218.4|18239.9|18231.9|18221.9|18213.9|145
1668603000000|2022-11-16 12:50:00|18226.9|18218.9|18266.9|18258.9|18266.9|18258.9|18216.4|18208.4|424
1668603300000|2022-11-16 12:55:00|18265.9|18257.9|18284.4|18276.4|18286.4|18278.4|18258.4|18250.4|194
1668603600000|2022-11-16 13:00:00|18284.9|18276.9|18248.9|18240.9|18285.4|18277.4|18246.9|18238.9|142
1668603900000|2022-11-16 13:05:00|18250.9|18242.9|18257.9|18249.9|18259.9|18251.9|18238.9|18230.9|107
1668604200000|2022-11-16 13:10:00|18257.4|18249.4|18253.4|18245.4|18263.9|18255.9|18250.4|18242.4|79
1668604500000|2022-11-16 13:15:00|18252.9|18244.9|18262.9|18254.9|18262.9|18254.9|18250.9|18242.9|14
1668604800000|2022-11-16 13:20:00|18255.9|18247.9|18243.4|18235.4|18255.9|18247.9|18242.9|18234.9|249
1668605100000|2022-11-16 13:25:00|18243.9|18235.9|18246.9|18238.9|18252.9|18244.9|18240.4|18232.4|58
1668605400000|2022-11-16 13:30:00|18247.4|18239.4|18222.4|18214.4|18251.9|18243.9|18184.9|18176.9|348
1668605700000|2022-11-16 13:35:00|18221.9|18213.9|18225.4|18217.4|18241.4|18233.4|18216.4|18208.4|114
1668606000000|2022-11-16 13:40:00|18225.9|18217.9|18249.4|18241.4|18250.4|18242.4|18225.4|18217.4|191
1668606300000|2022-11-16 13:45:00|18248.4|18240.4|18252.9|18244.9|18277.4|18269.4|18245.9|18237.9|174
1668606600000|2022-11-16 13:50:00|18253.4|18245.4|18220.9|18212.9|18253.4|18245.4|18213.4|18205.4|179
1668606900000|2022-11-16 13:55:00|18221.9|18213.9|18210.4|18202.4|18230.4|18222.4|18204.9|18196.9|130
1668607200000|2022-11-16 14:00:00|18212.9|18204.9|18211.9|18203.9|18221.4|18213.4|18207.4|18199.4|188
1668607500000|2022-11-16 14:05:00|18210.9|18202.9|18202.4|18194.4|18215.9|18207.9|18194.9|18186.9|193
1668607800000|2022-11-16 14:10:00|18202.9|18194.9|18194.4|18186.4|18204.9|18196.9|18191.4|18183.4|128
1668608100000|2022-11-16 14:15:00|18192.9|18184.9|18176.4|18168.4|18206.4|18198.4|18172.9|18164.9|290
1668608400000|2022-11-16 14:20:00|18176.9|18168.9|18176.4|18168.4|18194.9|18186.9|18163.9|18155.9|323
1668608700000|2022-11-16 14:25:00|18175.9|18167.9|18177.4|18169.4|18186.4|18178.4|18166.4|18158.4|83
1668609000000|2022-11-16 14:30:00|18176.9|18168.9|18170.9|18162.9|18204.4|18196.4|18156.4|18148.4|733
1668609300000|2022-11-16 14:35:00|18171.4|18163.4|18165.4|18157.4|18173.9|18165.9|18137.9|18129.9|429
1668609600000|2022-11-16 14:40:00|18164.9|18156.9|18109.4|18101.4|18167.9|18159.9|18097.4|18089.4|395
1668609900000|2022-11-16 14:45:00|18108.4|18100.4|18089.9|18081.9|18146.9|18138.9|18086.4|18078.4|480
1668610200000|2022-11-16 14:50:00|18090.9|18082.9|18097.9|18089.9|18098.9|18090.9|18072.9|18064.9|382
1668610500000|2022-11-16 14:55:00|18097.4|18089.4|18103.9|18095.9|18136.4|18128.4|18088.9|18080.9|570
1668610800000|2022-11-16 15:00:00|18104.4|18096.4|18102.4|18094.4|18129.4|18121.4|18100.9|18092.9|235
1668611100000|2022-11-16 15:05:00|18102.9|18094.9|18100.4|18092.4|18117.4|18109.4|18092.9|18084.9|336
1668611400000|2022-11-16 15:10:00|18103.4|18095.4|18104.4|18096.4|18136.9|18128.9|18096.4|18088.4|244
1668611700000|2022-11-16 15:15:00|18103.9|18095.9|18081.4|18073.4|18111.9|18103.9|18072.4|18064.4|484
1668612000000|2022-11-16 15:20:00|18081.9|18073.9|18072.4|18064.4|18101.9|18093.9|18071.4|18063.4|259
1668612300000|2022-11-16 15:25:00|18072.9|18064.9|18058.9|18050.9|18084.4|18076.4|18052.9|18044.9|326
1668612600000|2022-11-16 15:30:00|18059.9|18051.9|18083.9|18075.9|18093.4|18085.4|18058.9|18050.9|162
1668612900000|2022-11-16 15:35:00|18083.4|18075.4|18049.4|18041.4|18083.9|18075.9|18043.9|18035.9|274
1668613200000|2022-11-16 15:40:00|18048.9|18040.9|18036.9|18028.9|18052.9|18044.9|18030.4|18022.4|312
1668613500000|2022-11-16 15:45:00|18036.4|18028.4|18043.9|18035.9|18058.4|18050.4|18014.9|18006.9|685
1668613800000|2022-11-16 15:50:00|18042.9|18034.9|18024.4|18016.4|18050.4|18042.4|18021.4|18013.4|230
1668614100000|2022-11-16 15:55:00|18024.9|18016.9|18025.9|18017.9|18037.9|18029.9|18018.9|18010.9|181
1668614400000|2022-11-16 16:00:00|18026.9|18018.9|18037.9|18029.9|18046.9|18038.9|18022.9|18014.9|108
1668614700000|2022-11-16 16:05:00|18037.4|18029.4|18037.9|18029.9|18045.4|18037.4|18032.4|18024.4|107
1668615000000|2022-11-16 16:10:00|18037.4|18029.4|18031.4|18023.4|18038.9|18030.9|18021.4|18013.4|107
1668615300000|2022-11-16 16:15:00|18030.9|18022.9|18033.4|18025.4|18040.9|18032.9|18020.4|18012.4|114
1668615600000|2022-11-16 16:20:00|18032.9|18024.9|18055.9|18047.9|18058.9|18050.9|18030.4|18022.4|161
1668615900000|2022-11-16 16:25:00|18055.4|18047.4|18046.9|18038.9|18064.9|18056.9|18044.9|18036.9|212
1668616200000|2022-11-16 16:30:00|18046.4|18038.4|18044.4|18036.4|18056.4|18048.4|18038.9|18030.9|258
1668616500000|2022-11-16 16:35:00|18043.9|18035.9|18039.4|18031.4|18046.4|18038.4|18034.4|18026.4|244
1668616800000|2022-11-16 16:40:00|18038.9|18030.9|18047.9|18039.9|18053.9|18045.9|18036.4|18028.4|178
1668617100000|2022-11-16 16:45:00|18048.4|18040.4|18052.4|18044.4|18060.9|18052.9|18047.4|18039.4|110
1668617400000|2022-11-16 16:50:00|18051.9|18043.9|18045.4|18037.4|18057.4|18049.4|18038.4|18030.4|120
1668617700000|2022-11-16 16:55:00|18044.9|18036.9|18028.4|18020.4|18051.4|18043.4|18026.9|18018.9|120
1668618000000|2022-11-16 17:00:00|18030.4|18022.4|18022.4|18014.4|18034.4|18026.4|18021.4|18013.4|35
1668618300000|2022-11-16 17:05:00|18022.9|18014.9|18034.9|18026.9|18037.4|18029.4|18015.9|18007.9|66
1668618600000|2022-11-16 17:10:00|18034.4|18026.4|18027.4|18019.4|18034.9|18026.9|18021.4|18013.4|41
1668618900000|2022-11-16 17:15:00|18026.9|18018.9|18004.4|17996.4|18030.9|18022.9|18000.4|17992.4|95
1668619200000|2022-11-16 17:20:00|18003.4|17995.4|18017.9|18009.9|18019.9|18011.9|17993.4|17985.4|253
1668619500000|2022-11-16 17:25:00|18017.4|18009.4|18029.4|18021.4|18029.9|18021.9|18014.9|18006.9|49
1668619800000|2022-11-16 17:30:00|18028.9|18020.9|18043.4|18035.4|18045.4|18037.4|18025.9|18017.9|75
1668620100000|2022-11-16 17:35:00|18043.9|18035.9|18056.4|18048.4|18066.9|18058.9|18040.4|18032.4|79
1668620400000|2022-11-16 17:40:00|18056.9|18048.9|18077.9|18069.9|18078.9|18070.9|18054.9|18046.9|43
1668620700000|2022-11-16 17:45:00|18077.4|18069.4|18083.9|18075.9|18096.4|18088.4|18075.4|18067.4|101
1668621000000|2022-11-16 17:50:00|18083.4|18075.4|18080.9|18072.9|18097.9|18089.9|18072.9|18064.9|136
1668621300000|2022-11-16 17:55:00|18081.4|18073.4|18083.9|18075.9|18092.9|18084.9|18080.4|18072.4|29
1668621600000|2022-11-16 18:00:00|18084.4|18076.4|18088.9|18080.9|18091.9|18083.9|18072.4|18064.4|51
1668621900000|2022-11-16 18:05:00|18088.4|18080.4|18087.4|18079.4|18091.9|18083.9|18081.4|18073.4|27
1668622200000|2022-11-16 18:10:00|18087.9|18079.9|18083.9|18075.9|18096.9|18088.9|18082.4|18074.4|30
1668622500000|2022-11-16 18:15:00|18084.4|18076.4|18072.4|18064.4|18089.4|18081.4|18071.4|18063.4|17
1668622800000|2022-11-16 18:20:00|18071.9|18063.9|18074.9|18066.9|18087.4|18079.4|18070.9|18062.9|50
1668623100000|2022-11-16 18:25:00|18074.4|18066.4|18079.4|18071.4|18087.4|18079.4|18070.9|18062.9|30
1668623400000|2022-11-16 18:30:00|18080.4|18072.4|18053.4|18045.4|18088.4|18080.4|18051.9|18043.9|59
1668623700000|2022-11-16 18:35:00|18053.9|18045.9|18056.4|18048.4|18059.9|18051.9|18044.4|18036.4|49
1668624000000|2022-11-16 18:40:00|18056.9|18048.9|18064.4|18056.4|18065.9|18057.9|18050.4|18042.4|106
1668624300000|2022-11-16 18:45:00|18063.9|18055.9|18061.4|18053.4|18069.9|18061.9|18057.4|18049.4|40
1668624600000|2022-11-16 18:50:00|18060.9|18052.9|18053.4|18045.4|18063.9|18055.9|18046.9|18038.9|87
1668624900000|2022-11-16 18:55:00|18052.9|18044.9|18055.5|18025.5|18057.9|18049.9|18039.4|18025.4|121
1668625200000|2022-11-16 19:00:00|18055.4|18025.4|18071.4|18041.4|18072.1|18042.1|18054.5|18024.5|0
1668625500000|2022-11-16 19:05:00|18071.6|18041.6|18067.7|18037.7|18076.8|18046.8|18062.3|18032.3|0
1668625800000|2022-11-16 19:10:00|18067.5|18037.5|18056.9|18026.9|18067.9|18037.9|18056.3|18026.3|0
1668626100000|2022-11-16 19:15:00|18057.1|18027.1|18046.4|18016.4|18060.6|18030.6|18044.4|18014.4|0
1668626400000|2022-11-16 19:20:00|18046.2|18016.2|18053.2|18023.2|18053.8|18023.8|18046|18016|0
1668626700000|2022-11-16 19:25:00|18053.4|18023.4|18057.5|18027.5|18061.3|18031.3|18053.4|18023.4|0
1668627000000|2022-11-16 19:30:00|18057.7|18027.7|18048.2|18018.2|18057.9|18027.9|18038.6|18008.6|0
1668627300000|2022-11-16 19:35:00|18048.5|18018.5|18078|18048|18080.4|18050.4|18048.5|18018.5|0
1668627600000|2022-11-16 19:40:00|18078.2|18048.2|18062.2|18032.2|18079.3|18049.3|18061.6|18031.6|0
1668627900000|2022-11-16 19:45:00|18062.4|18032.4|18058.6|18028.6|18063.4|18033.4|18053.5|18023.5|0
1668628200000|2022-11-16 19:50:00|18058.5|18028.5|18068|18038|18074.4|18044.4|18058.1|18028.1|0
1668628500000|2022-11-16 19:55:00|18068.2|18038.2|18077.7|18047.7|18078.1|18048.1|18067.1|18037.1|0
1668628800000|2022-11-16 20:00:00|18077.6|18047.6|18074.4|18044.4|18078|18048|18070.7|18040.7|0
1668629100000|2022-11-16 20:05:00|18074.2|18044.2|18056.4|18026.4|18075.5|18045.5|18055.1|18025.1|0
1668629400000|2022-11-16 20:10:00|18056.8|18026.8|18058.6|18028.6|18061.5|18031.5|18051.3|18021.3|0
1668629700000|2022-11-16 20:15:00|18058.5|18028.5|18051.8|18021.8|18064.5|18034.5|18047.7|18017.7|0
1668630000000|2022-11-16 20:20:00|18051.7|18021.7|18057.1|18027.1|18057.2|18027.2|18051.4|18021.4|0
1668630300000|2022-11-16 20:25:00|18056.9|18026.9|18067|18037|18068.8|18038.8|18055.1|18025.1|0
1668630600000|2022-11-16 20:30:00|18066.9|18036.9|18055.1|18025.1|18069.8|18039.8|18052.4|18022.4|0
1668630900000|2022-11-16 20:35:00|18054.9|18024.9|18067|18037|18072.2|18042.2|18054.9|18024.9|0
1668631200000|2022-11-16 20:40:00|18066.8|18036.8|18077|18047|18077|18047|18063.6|18033.6|0
1668631500000|2022-11-16 20:45:00|18076.8|18046.8|18076.5|18046.5|18076.9|18046.9|18072|18042|0
1668631800000|2022-11-16 20:50:00|18076.8|18046.8|18083.3|18053.3|18086.3|18056.3|18075.9|18045.9|0
1668632100000|2022-11-16 20:55:00|18082.9|18052.9|18056.4|18026.4|18082.9|18052.9|18045.3|18015.3|0
1668632400000|2022-11-16 21:00:00|18056.6|18026.6|18064.5|18034.5|18065.2|18035.2|18053.3|18023.3|0
1668632700000|2022-11-16 21:05:00|18065.1|18035.1|18067|18037|18069.1|18039.1|18059.5|18029.5|0
1668633000000|2022-11-16 21:10:00|18065.9|18035.9|18084.1|18054.1|18084.9|18054.9|18065.5|18035.5|0
1668633300000|2022-11-16 21:15:00|18084.8|18054.8|18075.1|18045.1|18085.6|18055.6|18073.7|18043.7|0
1668633600000|2022-11-16 21:20:00|18073.8|18043.8|18088.8|18058.8|18092.9|18062.9|18065.5|18035.5|0
1668633900000|2022-11-16 21:25:00|18089.2|18059.2|18087.3|18057.3|18090.3|18060.3|18082.6|18052.6|0
1668634200000|2022-11-16 21:30:00|18086.6|18056.6|18080.6|18050.6|18086.6|18056.6|18076.9|18046.9|0
1668634500000|2022-11-16 21:35:00|18080.3|18050.3|18079.2|18049.2|18082.1|18052.1|18078.4|18048.4|0
1668634800000|2022-11-16 21:40:00|18078.8|18048.8|18076.7|18046.7|18081.4|18051.4|18073.8|18043.8|0
1668635100000|2022-11-16 21:45:00|18076.1|18046.1|18091.6|18061.6|18093.1|18063.1|18073.8|18043.8|0
1668635400000|2022-11-16 21:50:00|18092|18062|18103.9|18073.9|18107.8|18077.8|18091.3|18061.3|0
1668635700000|2022-11-16 21:55:00|18104.5|18074.5|18103|18073|18104.6|18074.6|18098.7|18068.7|0
1668636000000|2022-11-16 22:00:00|18102.9|18072.9|18102.5|18072.5|18103|18073|18101.4|18071.4|0
1668636300000|2022-11-16 22:05:00|18102.2|18072.2|18098.3|18068.3|18102.2|18072.2|18098.3|18068.3|0
1668636600000|2022-11-16 22:10:00|18099|18069|18099|18069|18099.2|18069.2|18097.1|18067.1|0
1668636900000|2022-11-16 22:15:00|18099.8|18069.8|18100.9|18070.9|18101.3|18071.3|18099.4|18069.4|0
1668637200000|2022-11-16 22:20:00|18101.1|18071.1|18101.4|18071.4|18101.4|18071.4|18100.4|18070.4|0
1668637500000|2022-11-16 22:25:00|18101.5|18071.5|18100.7|18070.7|18101.5|18071.5|18100.5|18070.5|0
1668637800000|2022-11-16 22:30:00|18100.5|18070.5|18101.2|18071.2|18101.3|18071.3|18100.5|18070.5|0
1668638100000|2022-11-16 22:35:00|18101.1|18071.1|18102.4|18072.4|18102.6|18072.6|18101|18071|0
1668638400000|2022-11-16 22:40:00|18102.6|18072.6|18103.7|18073.7|18104.1|18074.1|18102.6|18072.6|0
1668638700000|2022-11-16 22:45:00|18104|18074|18103.2|18073.2|18105.5|18075.5|18103.2|18073.2|0
1668639000000|2022-11-16 22:50:00|18103.5|18073.5|18106|18076|18106.5|18076.5|18103.4|18073.4|0
1668639300000|2022-11-16 22:55:00|18105.8|18075.8|18108.3|18078.3|18109.4|18079.4|18104.9|18074.9|0
1668639600000|2022-11-16 23:00:00|18110.7|18080.7|18110|18080|18115.3|18085.3|18107.6|18077.6|0
1668639900000|2022-11-16 23:05:00|18110.7|18080.7|18110.1|18080.1|18113.3|18083.3|18108.9|18078.9|0
1668640200000|2022-11-16 23:10:00|18110.7|18080.7|18107.8|18077.8|18113|18083|18107.1|18077.1|0
1668640500000|2022-11-16 23:15:00|18108.5|18078.5|18107.8|18077.8|18110.3|18080.3|18106.3|18076.3|0
1668640800000|2022-11-16 23:20:00|18107.2|18077.2|18101.7|18071.7|18109.3|18079.3|18101.7|18071.7|0
1668641100000|2022-11-16 23:25:00|18102|18072|18102.9|18072.9|18102.9|18072.9|18100.4|18070.4|0
1668641400000|2022-11-16 23:30:00|18102.2|18072.2|18102.5|18072.5|18104|18074|18100.7|18070.7|0
1668641700000|2022-11-16 23:35:00|18103.2|18073.2|18104|18074|18104|18074|18101|18071|0
1668642000000|2022-11-16 23:40:00|18103.3|18073.3|18104.6|18074.6|18106.9|18076.9|18103.2|18073.2|0
1668642300000|2022-11-16 23:45:00|18104.3|18074.3|18103.7|18073.7|18105.2|18075.2|18100.7|18070.7|0
1668642600000|2022-11-16 23:50:00|18103.3|18073.3|18118.3|18088.3|18121.3|18091.3|18102.9|18072.9|0
1668642900000|2022-11-16 23:55:00|18118.6|18088.6|18121|18091|18121|18091|18117.2|18087.2|0
1668643200000|2022-11-17 00:00:00|18120.3|18090.3|18121.7|18091.7|18125.5|18095.5|18119.6|18089.6|0
1668643500000|2022-11-17 00:05:00|18122.4|18092.4|18128.7|18098.7|18129|18099|18121.2|18091.2|0
1668643800000|2022-11-17 00:10:00|18129.4|18099.4|18124.3|18094.3|18129.4|18099.4|18124|18094|0
1668644100000|2022-11-17 00:15:00|18123.6|18093.6|18119|18089|18124.3|18094.3|18115.5|18085.5|0
1668644400000|2022-11-17 00:20:00|18119.4|18089.4|18121|18091|18123.3|18093.3|18119.4|18089.4|0
1668644700000|2022-11-17 00:25:00|18121.3|18091.3|18093|18063|18121.3|18091.3|18092.3|18062.3|0
1668645000000|2022-11-17 00:30:00|18092.3|18062.3|18089.7|18059.7|18093|18063|18086.8|18056.8|0
1668645300000|2022-11-17 00:35:00|18089.4|18059.4|18092.9|18062.9|18095.2|18065.2|18088.9|18058.9|0
1668645600000|2022-11-17 00:40:00|18093.2|18063.2|18087.5|18057.5|18093.5|18063.5|18087.5|18057.5|0
1668645900000|2022-11-17 00:45:00|18088.2|18058.2|18094.2|18064.2|18095.2|18065.2|18087.8|18057.8|0
1668646200000|2022-11-17 00:50:00|18093.9|18063.9|18092.9|18062.9|18095.9|18065.9|18092.2|18062.2|0
1668646500000|2022-11-17 00:55:00|18093.5|18063.5|18098.4|18068.4|18099.2|18069.2|18093.2|18063.2|0
1668646800000|2022-11-17 01:00:00|18099|18069|18077.9|18047.9|18101.2|18071.2|18074.8|18044.8|0
1668647100000|2022-11-17 01:05:00|18078.2|18048.2|18047.5|18017.5|18078.9|18048.9|18045.5|18015.5|0
1668647400000|2022-11-17 01:10:00|18048.2|18018.2|18027.5|17997.5|18049.2|18019.2|18025.9|17995.9|0
1668647700000|2022-11-17 01:15:00|18027.2|17997.2|18048.9|18043.9|18077.4|18072.4|17980.4|17975.4|2553
1668648000000|2022-11-17 01:20:00|18047.4|18042.4|18056.9|18051.9|18086.4|18081.4|18041.9|18036.9|1151
1668648300000|2022-11-17 01:25:00|18055.9|18050.9|18069.9|18064.9|18095.9|18090.9|18039.9|18034.9|1006
1668648600000|2022-11-17 01:30:00|18069.4|18064.4|18041.4|18036.4|18121.9|18116.9|18010.9|18005.9|6172
1668648900000|2022-11-17 01:35:00|18040.4|18035.4|18014.4|18009.4|18045.4|18040.4|17953.9|17948.9|4506
1668649200000|2022-11-17 01:40:00|18015.9|18010.9|17998.4|17993.4|18066.9|18061.9|17979.4|17974.4|3606
1668649500000|2022-11-17 01:45:00|17997.4|17992.4|17944.4|17939.4|18023.9|18018.9|17925.4|17920.4|3050
1668649800000|2022-11-17 01:50:00|17941.4|17936.4|17899.4|17894.4|17971.9|17966.9|17899.4|17894.4|2373
1668650100000|2022-11-17 01:55:00|17900.4|17895.4|17900.4|17895.4|17925.4|17920.4|17887.9|17882.9|2184
1668650400000|2022-11-17 02:00:00|17898.4|17893.4|17884.4|17879.4|17959.4|17954.4|17874.9|17869.9|2953
1668650700000|2022-11-17 02:05:00|17883.4|17878.4|17821.5|17816.5|17888.4|17883.4|17814.4|17809.4|3211
1668651000000|2022-11-17 02:10:00|17823|17818|17803.5|17798.5|17851.5|17846.5|17788.5|17783.5|2760
1668651300000|2022-11-17 02:15:00|17804|17799|17802|17797|17843.5|17838.5|17794|17789|2269
1668651600000|2022-11-17 02:20:00|17802.5|17797.5|17745|17740|17802.5|17797.5|17743.5|17738.5|2452
1668651900000|2022-11-17 02:25:00|17744|17739|17752.5|17747.5|17755|17750|17713.5|17708.5|2988
1668652200000|2022-11-17 02:30:00|17753|17748|17754.5|17749.5|17783.5|17778.5|17738.5|17733.5|2325
1668652500000|2022-11-17 02:35:00|17757.5|17752.5|17770.5|17765.5|17771.5|17766.5|17715|17710|1541
1668652800000|2022-11-17 02:40:00|17768|17763|17766.5|17761.5|17801.5|17796.5|17754|17749|2008
1668653100000|2022-11-17 02:45:00|17767|17762|17780|17775|17813.5|17808.5|17758|17753|1808
1668653400000|2022-11-17 02:50:00|17779.5|17774.5|17788.5|17783.5|17807.5|17802.5|17762.5|17757.5|929
1668653700000|2022-11-17 02:55:00|17786.5|17781.5|17820.5|17815.5|17840|17835|17777.5|17772.5|2150
1668654000000|2022-11-17 03:00:00|17819|17814|17777.5|17772.5|17819.5|17814.5|17769.5|17764.5|1221
1668654300000|2022-11-17 03:05:00|17778|17773|17756.5|17751.5|17781|17776|17753|17748|1043
1668654600000|2022-11-17 03:10:00|17756|17751|17737.5|17732.5|17760.5|17755.5|17731.5|17726.5|1009
1668654900000|2022-11-17 03:15:00|17736.5|17731.5|17723|17718|17749.5|17744.5|17705.5|17700.5|1394
1668655200000|2022-11-17 03:20:00|17723.5|17718.5|17751.5|17746.5|17755.5|17750.5|17720|17715|1001
1668655500000|2022-11-17 03:25:00|17752|17747|17749.5|17744.5|17754.5|17749.5|17716|17711|731
1668655800000|2022-11-17 03:30:00|17750|17745|17736|17731|17750|17745|17720.5|17715.5|392
1668656100000|2022-11-17 03:35:00|17735.5|17730.5|17721|17716|17742|17737|17715.5|17710.5|455
1668656400000|2022-11-17 03:40:00|17720.5|17715.5|17743.5|17738.5|17756|17751|17720.5|17715.5|587
1668656700000|2022-11-17 03:45:00|17744|17739|17754.5|17749.5|17756|17751|17743|17738|305
1668657000000|2022-11-17 03:50:00|17755|17750|17774.5|17769.5|17775|17770|17749|17744|537
1668657300000|2022-11-17 03:55:00|17775|17770|17790|17785|17797.5|17792.5|17774.5|17769.5|593
1668657600000|2022-11-17 04:00:00|17804|17774|17796.9|17766.9|17806.3|17776.3|17796.9|17766.9|1
1668657900000|2022-11-17 04:05:00|17796.3|17766.3|17790|17760|17796.9|17766.9|17789.3|17759.3|0
1668658200000|2022-11-17 04:10:00|17789.6|17759.6|17794.3|17764.3|17794.3|17764.3|17789.3|17759.3|0
1668658500000|2022-11-17 04:15:00|17793.6|17763.6|17796.4|17766.4|17796.7|17766.7|17792.6|17762.6|0
1668658800000|2022-11-17 04:20:00|17796.1|17766.1|17796.2|17766.2|17798.4|17768.4|17795.4|17765.4|0
1668659100000|2022-11-17 04:25:00|17796.6|17766.6|17798.2|17768.2|17798.2|17768.2|17795.9|17765.9|0
1668659400000|2022-11-17 04:30:00|17797.6|17767.6|17793.7|17763.7|17798.3|17768.3|17793.7|17763.7|0
1668659700000|2022-11-17 04:35:00|17794.4|17764.4|17793.6|17763.6|17795|17765|17792.7|17762.7|0
1668660000000|2022-11-17 04:40:00|17793|17763|17792.6|17762.6|17794.4|17764.4|17791.9|17761.9|0
1668660300000|2022-11-17 04:45:00|17793.2|17763.2|17792.8|17762.8|17794.6|17764.6|17792.6|17762.6|0
1668660600000|2022-11-17 04:50:00|17793.2|17763.2|17791.2|17761.2|17793.5|17763.5|17790.5|17760.5|0
1668660900000|2022-11-17 04:55:00|17791.5|17761.5|17789.9|17759.9|17791.9|17761.9|17788.9|17758.9|0
1668661200000|2022-11-17 05:00:00|17788.2|17758.2|17801.5|17796.5|17808|17803|17752.5|17747.5|1488
1668661500000|2022-11-17 05:05:00|17803|17798|17803.5|17798.5|17832|17827|17776|17771|1482
1668661800000|2022-11-17 05:10:00|17805.5|17800.5|17800|17795|17818|17813|17787.5|17782.5|809
1668662100000|2022-11-17 05:15:00|17800.5|17795.5|17881.5|17876.5|17888|17883|17800.5|17795.5|2487
1668662400000|2022-11-17 05:20:00|17880.5|17875.5|17890|17885|17990.5|17985.5|17858.5|17853.5|4964
1668662700000|2022-11-17 05:25:00|17889.5|17884.5|17860.5|17855.5|17933|17928|17857.5|17852.5|2055
1668663000000|2022-11-17 05:30:00|17860|17855|17858|17853|17882.5|17877.5|17842|17837|1316
1668663300000|2022-11-17 05:35:00|17857|17852|17903.5|17898.5|17914|17909|17848.5|17843.5|1114
1668663600000|2022-11-17 05:40:00|17904|17899|17869|17864|17952.5|17947.5|17869|17864|1529
1668663900000|2022-11-17 05:45:00|17867.5|17862.5|17832.5|17827.5|17884|17879|17829.5|17824.5|1361
1668664200000|2022-11-17 05:50:00|17831.5|17826.5|17829.5|17824.5|17839.5|17834.5|17805.5|17800.5|1560
1668664500000|2022-11-17 05:55:00|17829|17824|17847.5|17842.5|17848.5|17843.5|17812.5|17807.5|827
1668664800000|2022-11-17 06:00:00|17845.5|17840.5|17872|17867|17878|17873|17820.5|17815.5|1118
1668665100000|2022-11-17 06:05:00|17871.5|17866.5|17875|17870|17898.5|17893.5|17854.5|17849.5|1326
1668665400000|2022-11-17 06:10:00|17875.5|17870.5|17900.5|17895.5|17924|17919|17860.5|17855.5|1264
1668665700000|2022-11-17 06:15:00|17899.5|17894.5|17892.5|17887.5|17906.5|17901.5|17874.5|17869.5|797
1668666000000|2022-11-17 06:20:00|17893|17888|17883.5|17878.5|17893|17888|17864.5|17859.5|570
1668666300000|2022-11-17 06:25:00|17883|17878|17919.5|17914.5|17928|17923|17872.5|17867.5|883
1668666600000|2022-11-17 06:30:00|17920.5|17915.5|17922.5|17917.5|17931|17926|17901.5|17896.5|958
1668666900000|2022-11-17 06:35:00|17922|17917|17935.5|17930.5|17952.5|17947.5|17919.5|17914.5|1118
1668667200000|2022-11-17 06:40:00|17935|17930|17978|17973|17984.5|17979.5|17934|17929|1783
1668667500000|2022-11-17 06:45:00|17977.5|17972.5|18009.5|18004.5|18056.5|18051.5|17977|17972|2589
1668667800000|2022-11-17 06:50:00|18007.5|18002.5|18016|18011|18039|18034|17983|17978|1965
1668668100000|2022-11-17 06:55:00|18015.5|18010.5|18046|18041|18060.5|18055.5|17992|17987|1527
1668668400000|2022-11-17 07:00:00|18045.5|18040.5|18077.5|18072.5|18089|18084|18023|18018|2092
1668668700000|2022-11-17 07:05:00|18079|18074|18095.5|18090.5|18097.5|18092.5|18043.5|18038.5|2041
1668669000000|2022-11-17 07:10:00|18093.5|18088.5|18064|18059|18117|18112|18058|18053|1876
1668669300000|2022-11-17 07:15:00|18064.5|18059.5|18078|18073|18078|18073|18033.5|18028.5|1527
1668669600000|2022-11-17 07:20:00|18076.5|18071.5|18055.5|18050.5|18085|18080|18047.5|18042.5|1488
1668669900000|2022-11-17 07:25:00|18055|18050|18101|18096|18103|18098|18046.5|18041.5|1805
1668670200000|2022-11-17 07:30:00|18100.5|18095.5|18144|18139|18155.5|18150.5|18057|18052|2340
1668670500000|2022-11-17 07:35:00|18143.5|18138.5|18177|18172|18220|18215|18138.5|18133.5|3761
1668670800000|2022-11-17 07:40:00|18179.5|18174.5|18156.5|18151.5|18179.5|18174.5|18127.5|18122.5|1326
1668671100000|2022-11-17 07:45:00|18156|18151|18100|18095|18158.5|18153.5|18098.5|18093.5|1234
1668671400000|2022-11-17 07:50:00|18098.5|18093.5|18076.5|18071.5|18107|18102|18068.5|18063.5|1531
1668671700000|2022-11-17 07:55:00|18077.5|18072.5|18066|18061|18079.5|18074.5|18059|18054|1477
1668672000000|2022-11-17 08:00:00|18065.5|18060.5|18042.5|18037.5|18078.5|18073.5|18038.5|18033.5|1501
1668672300000|2022-11-17 08:05:00|18042|18037|18025|18020|18052|18047|18020|18015|1936
1668672600000|2022-11-17 08:10:00|18025.5|18020.5|18030|18025|18037|18032|18014|18009|903
1668672900000|2022-11-17 08:15:00|18030.5|18025.5|18044.5|18039.5|18060.5|18055.5|18023.5|18018.5|689
1668673200000|2022-11-17 08:20:00|18044|18039|18028|18023|18046|18041|18024.5|18019.5|610
1668673500000|2022-11-17 08:25:00|18027.5|18022.5|18025.5|18020.5|18038|18033|18024|18019|765
1668673800000|2022-11-17 08:30:00|18038.3|18008.3|18039.4|18009.4|18039.8|18009.8|18032.2|18002.2|0
1668674100000|2022-11-17 08:35:00|18039.8|18009.8|18039.1|18009.1|18045.7|18015.7|18038.4|18008.4|0
1668674400000|2022-11-17 08:40:00|18038.7|18008.7|18033|18003|18040.1|18010.1|18031.6|18001.6|0
1668674700000|2022-11-17 08:45:00|18033.4|18003.4|18033.3|18003.3|18038.7|18008.7|18031.3|18001.3|0
1668675000000|2022-11-17 08:50:00|18033|18003|18004.5|17974.5|18034.7|18004.7|18004.3|17974.3|0
1668675300000|2022-11-17 08:55:00|18003.9|17973.9|17989.6|17959.6|18007.9|17977.9|17989.5|17959.5|0
1668675600000|2022-11-17 09:00:00|17988.9|17958.9|17990.8|17960.8|18005.3|17975.3|17987.2|17957.2|0
1668675900000|2022-11-17 09:05:00|17991.1|17961.1|18012.7|17982.7|18013.4|17983.4|17983.2|17953.2|0
1668676200000|2022-11-17 09:10:00|18012.1|17982.1|18015.1|17985.1|18019.7|17989.7|18011.7|17981.7|0
1668676500000|2022-11-17 09:15:00|17993.5|17985.5|18008|18000|18016|18008|17965.5|17957.5|638
1668676800000|2022-11-17 09:20:00|18007.5|17999.5|18002.5|17994.5|18008.5|18000.5|17991.5|17983.5|120
1668677100000|2022-11-17 09:25:00|18002|17994|17993|17985|18012|18004|17991.5|17983.5|163
1668677400000|2022-11-17 09:30:00|17993.5|17985.5|17946.5|17938.5|17993.5|17985.5|17946|17938|411
1668677700000|2022-11-17 09:35:00|17946|17938|17940.5|17932.5|17950|17942|17932|17924|301
1668678000000|2022-11-17 09:40:00|17941|17933|17938|17930|17950.5|17942.5|17938|17930|133
1668678300000|2022-11-17 09:45:00|17938.5|17930.5|17936.5|17928.5|17946.5|17938.5|17934|17926|105
1668678600000|2022-11-17 09:50:00|17936|17928|17935.5|17927.5|17939|17931|17919|17911|166
1668678900000|2022-11-17 09:55:00|17936.5|17928.5|17941.5|17933.5|17943|17935|17926.5|17918.5|82
1668679200000|2022-11-17 10:00:00|17942|17934|17929.5|17921.5|17945.5|17937.5|17924.5|17916.5|119
1668679500000|2022-11-17 10:05:00|17929|17921|17935.5|17927.5|17943|17935|17926.5|17918.5|59
1668679800000|2022-11-17 10:10:00|17935|17927|17932.5|17924.5|17937|17929|17920|17912|64
1668680100000|2022-11-17 10:15:00|17933|17925|17936|17928|17941.5|17933.5|17929.5|17921.5|50
1668680400000|2022-11-17 10:20:00|17935.5|17927.5|17934|17926|17937.5|17929.5|17931|17923|41
1668680700000|2022-11-17 10:25:00|17933.5|17925.5|17943.5|17935.5|17944.5|17936.5|17931|17923|68
1668681000000|2022-11-17 10:30:00|17943|17935|17929.5|17921.5|17943.5|17935.5|17928.5|17920.5|38
1668681300000|2022-11-17 10:35:00|17930|17922|17923.5|17915.5|17932.5|17924.5|17914|17906|183
1668681600000|2022-11-17 10:40:00|17923|17915|17924|17916|17933.5|17925.5|17919.5|17911.5|90
1668681900000|2022-11-17 10:45:00|17925.5|17917.5|17900.5|17892.5|17925.5|17917.5|17894.5|17886.5|185
1668682200000|2022-11-17 10:50:00|17901|17893|17868.5|17860.5|17901|17893|17863.5|17855.5|270
1668682500000|2022-11-17 10:55:00|17869|17861|17874.5|17866.5|17880|17872|17867.5|17859.5|97
1668682800000|2022-11-17 11:00:00|17874|17866|17892.5|17884.5|17896.5|17888.5|17871|17863|132
1668683100000|2022-11-17 11:05:00|17892|17884|17893.5|17885.5|17910|17902|17888.5|17880.5|198
1668683400000|2022-11-17 11:10:00|17894|17886|17878.5|17870.5|17895.5|17887.5|17876.5|17868.5|91
1668683700000|2022-11-17 11:15:00|17878|17870|17891|17883|17899|17891|17874.5|17866.5|169
1668684000000|2022-11-17 11:20:00|17890.5|17882.5|17882.5|17874.5|17891.5|17883.5|17869|17861|142
1668684300000|2022-11-17 11:25:00|17883|17875|17880|17872|17893|17885|17877|17869|113
1668684600000|2022-11-17 11:30:00|17884.5|17876.5|17896.5|17888.5|17899|17891|17883|17875|62
1668684900000|2022-11-17 11:35:00|17896|17888|17877.5|17869.5|17899.5|17891.5|17854.5|17846.5|651
1668685200000|2022-11-17 11:40:00|17877|17869|17821.5|17813.5|17878|17870|17814.5|17806.5|917
1668685500000|2022-11-17 11:45:00|17822|17814|17898.5|17890.5|17918.5|17910.5|17820.5|17812.5|1043
1668685800000|2022-11-17 11:50:00|17905.5|17897.5|17955|17947|17975.5|17967.5|17901.5|17893.5|897
1668686100000|2022-11-17 11:55:00|17959|17951|17932.5|17924.5|17959.5|17951.5|17922.5|17914.5|251
1668686400000|2022-11-17 12:00:00|17933|17925|17903|17895|17949|17941|17902|17894|240
1668686700000|2022-11-17 12:05:00|17902.5|17894.5|17894.5|17886.5|17906.5|17898.5|17887|17879|97
1668687000000|2022-11-17 12:10:00|17894|17886|17885.5|17877.5|17894|17886|17871.5|17863.5|85
1668687300000|2022-11-17 12:15:00|17886|17878|17887.5|17879.5|17900.5|17892.5|17876|17868|113
1668687600000|2022-11-17 12:20:00|17888|17880|17881.5|17873.5|17892.5|17884.5|17871.5|17863.5|37
1668687900000|2022-11-17 12:25:00|17880|17872|17883|17875|17917|17909|17874|17866|189
1668688200000|2022-11-17 12:30:00|17882.5|17874.5|17879.5|17871.5|17899|17891|17875.5|17867.5|144
1668688500000|2022-11-17 12:35:00|17876|17868|17864.5|17856.5|17878.5|17870.5|17860.5|17852.5|58
1668688800000|2022-11-17 12:40:00|17864|17856|17842|17834|17871.5|17863.5|17840.5|17832.5|167
1668689100000|2022-11-17 12:45:00|17842.5|17834.5|17829.5|17821.5|17844.5|17836.5|17815|17807|201
1668689400000|2022-11-17 12:50:00|17830|17822|17837.5|17829.5|17840.5|17832.5|17821.5|17813.5|100
1668689700000|2022-11-17 12:55:00|17838|17830|17842.5|17834.5|17847.5|17839.5|17834.5|17826.5|117
1668690000000|2022-11-17 13:00:00|17843|17835|17809|17801|17846.5|17838.5|17804.5|17796.5|287
1668690300000|2022-11-17 13:05:00|17808.5|17800.5|17804.5|17796.5|17822.5|17814.5|17804|17796|151
1668690600000|2022-11-17 13:10:00|17804|17796|17814.5|17806.5|17821.5|17813.5|17800|17792|153
1668690900000|2022-11-17 13:15:00|17815|17807|17810.5|17802.5|17821|17813|17807.5|17799.5|59
1668691200000|2022-11-17 13:20:00|17810|17802|17791|17783|17810.5|17802.5|17774.5|17766.5|291
1668691500000|2022-11-17 13:25:00|17791.5|17783.5|17817.5|17809.5|17817.5|17809.5|17784|17776|157
1668691800000|2022-11-17 13:30:00|17813.5|17805.5|17801.5|17793.5|17831|17823|17792.5|17784.5|227
1668692100000|2022-11-17 13:35:00|17801|17793|17790|17782|17810.5|17802.5|17787|17779|66
1668692400000|2022-11-17 13:40:00|17789.5|17781.5|17791|17783|17792|17784|17776.5|17768.5|80
1668692700000|2022-11-17 13:45:00|17790.5|17782.5|17775.5|17767.5|17792|17784|17774|17766|62
1668693000000|2022-11-17 13:50:00|17776|17768|17760.5|17752.5|17778.5|17770.5|17751.5|17743.5|138
1668693300000|2022-11-17 13:55:00|17760|17752|17732|17724|17764|17756|17732|17724|183
1668693600000|2022-11-17 14:00:00|17731.5|17723.5|17754.5|17746.5|17759.5|17751.5|17724|17716|160
1668693900000|2022-11-17 14:05:00|17755|17747|17761|17753|17763.5|17755.5|17739.5|17731.5|105
1668694200000|2022-11-17 14:10:00|17761.5|17753.5|17779|17771|17781|17773|17757.5|17749.5|147
1668694500000|2022-11-17 14:15:00|17779.5|17771.5|17771|17763|17786|17778|17768.5|17760.5|87
1668694800000|2022-11-17 14:20:00|17770|17762|17766.5|17758.5|17772.5|17764.5|17765|17757|39
1668695100000|2022-11-17 14:25:00|17766|17758|17761.5|17753.5|17771.5|17763.5|17749.5|17741.5|138
1668695400000|2022-11-17 14:30:00|17761|17753|17876|17868|17876|17868|17748.5|17740.5|1016
1668695700000|2022-11-17 14:35:00|17875|17867|17904|17896|17914.5|17906.5|17852.5|17844.5|727
1668696000000|2022-11-17 14:40:00|17903.5|17895.5|17965|17957|17970|17962|17897|17889|880
1668696300000|2022-11-17 14:45:00|17964.5|17956.5|17999|17991|18001.5|17993.5|17935|17927|815
1668696600000|2022-11-17 14:50:00|17999.5|17991.5|17972|17964|18037.5|18029.5|17967.5|17959.5|1031
1668696900000|2022-11-17 14:55:00|17972.5|17964.5|17938|17930|17984|17976|17932|17924|583
1668697200000|2022-11-17 15:00:00|17940.5|17932.5|18018|18010|18018|18010|17938|17930|437
1668697500000|2022-11-17 15:05:00|18018.5|18010.5|18063|18055|18070|18062|18005|17997|465
1668697800000|2022-11-17 15:10:00|18062.5|18054.5|18060|18052|18070.5|18062.5|18024.5|18016.5|384
1668698100000|2022-11-17 15:15:00|18059|18051|18124|18116|18125.5|18117.5|18055|18047|753
1668698400000|2022-11-17 15:20:00|18124.5|18116.5|18121.5|18113.5|18136|18128|18098.5|18090.5|475
1668698700000|2022-11-17 15:25:00|18121|18113|18173|18165|18191|18183|18115|18107|681
1668699000000|2022-11-17 15:30:00|18172|18164|18158.5|18150.5|18184.5|18176.5|18148|18140|607
1668699300000|2022-11-17 15:35:00|18159|18151|18194.5|18186.5|18218|18210|18159|18151|652
1668699600000|2022-11-17 15:40:00|18194|18186|18210|18202|18234.5|18226.5|18188.5|18180.5|669
1668699900000|2022-11-17 15:45:00|18210.5|18202.5|18160.5|18152.5|18210.5|18202.5|18150.5|18142.5|456
1668700200000|2022-11-17 15:50:00|18159.5|18151.5|18212|18204|18217|18209|18155.5|18147.5|351
1668700500000|2022-11-17 15:55:00|18210|18202|18168.5|18160.5|18213|18205|18164.5|18156.5|224
1668700800000|2022-11-17 16:00:00|18167|18159|18170|18162|18196|18188|18162.5|18154.5|201
1668701100000|2022-11-17 16:05:00|18169.5|18161.5|18160|18152|18192.5|18184.5|18159|18151|149
1668701400000|2022-11-17 16:10:00|18160.5|18152.5|18173|18165|18176.5|18168.5|18154.5|18146.5|182
1668701700000|2022-11-17 16:15:00|18173.5|18165.5|18170.5|18162.5|18182.5|18174.5|18165|18157|81
1668702000000|2022-11-17 16:20:00|18171|18163|18174.5|18166.5|18181.5|18173.5|18149.5|18141.5|120
1668702300000|2022-11-17 16:25:00|18174|18166|18193|18185|18195.5|18187.5|18167|18159|170
1668702600000|2022-11-17 16:30:00|18193.5|18185.5|18209|18201|18209|18201|18176|18168|180
1668702900000|2022-11-17 16:35:00|18208.5|18200.5|18231.5|18223.5|18232.5|18224.5|18206.5|18198.5|204
1668703200000|2022-11-17 16:40:00|18232.5|18224.5|18249.5|18241.5|18268.5|18260.5|18227.5|18219.5|341
1668703500000|2022-11-17 16:45:00|18250|18242|18246.5|18238.5|18270|18262|18244.5|18236.5|169
1668703800000|2022-11-17 16:50:00|18247|18239|18250|18242|18263|18255|18245.5|18237.5|107
1668704100000|2022-11-17 16:55:00|18250.5|18242.5|18312.5|18304.5|18316.5|18308.5|18250|18242|419
1668704400000|2022-11-17 17:00:00|18312|18304|18310.5|18302.5|18325|18317|18300|18292|233
1668704700000|2022-11-17 17:05:00|18311|18303|18303.5|18295.5|18324|18316|18299.5|18291.5|139
1668705000000|2022-11-17 17:10:00|18303|18295|18329.5|18321.5|18341|18333|18296.5|18288.5|234
1668705300000|2022-11-17 17:15:00|18330|18322|18340.5|18332.5|18345|18337|18323.5|18315.5|105
1668705600000|2022-11-17 17:20:00|18339.5|18331.5|18306.5|18298.5|18339.5|18331.5|18303.5|18295.5|178
1668705900000|2022-11-17 17:25:00|18308|18300|18296.5|18288.5|18311.5|18303.5|18291.5|18283.5|105
1668706200000|2022-11-17 17:30:00|18297|18289|18277|18269|18317|18309|18275.5|18267.5|89
1668706500000|2022-11-17 17:35:00|18276.5|18268.5|18289|18281|18289.5|18281.5|18273.5|18265.5|72
1668706800000|2022-11-17 17:40:00|18288.5|18280.5|18291|18283|18301.5|18293.5|18277.5|18269.5|38
1668707100000|2022-11-17 17:45:00|18291.5|18283.5|18310.5|18302.5|18314.5|18306.5|18290|18282|53
1668707400000|2022-11-17 17:50:00|18311|18303|18331.5|18323.5|18335.5|18327.5|18311|18303|101
1668707700000|2022-11-17 17:55:00|18332|18324|18344.5|18336.5|18350.5|18342.5|18330|18322|105
1668708000000|2022-11-17 18:00:00|18345.5|18337.5|18349.5|18341.5|18355.5|18347.5|18344.5|18336.5|78
1668708300000|2022-11-17 18:05:00|18350|18342|18348.5|18340.5|18357|18349|18344.5|18336.5|83
1668708600000|2022-11-17 18:10:00|18349|18341|18357|18349|18366|18358|18347|18339|179
1668708900000|2022-11-17 18:15:00|18357.5|18349.5|18373.5|18365.5|18377|18369|18356|18348|88
1668709200000|2022-11-17 18:20:00|18373|18365|18359.5|18351.5|18376.5|18368.5|18355.5|18347.5|39
1668709500000|2022-11-17 18:25:00|18359|18351|18346|18338|18360.5|18352.5|18343.5|18335.5|66
1668709800000|2022-11-17 18:30:00|18346.5|18338.5|18352.5|18344.5|18356.5|18348.5|18338|18330|56
1668710100000|2022-11-17 18:35:00|18353|18345|18375.5|18367.5|18379.5|18371.5|18346.5|18338.5|63
1668710400000|2022-11-17 18:40:00|18376.5|18368.5|18381|18373|18387|18379|18371.5|18363.5|61
1668710700000|2022-11-17 18:45:00|18381.5|18373.5|18362.5|18354.5|18386.5|18378.5|18359|18351|47
1668711000000|2022-11-17 18:50:00|18363|18355|18364|18356|18369.5|18361.5|18352|18344|94
1668711300000|2022-11-17 18:55:00|18363.5|18355.5|18369.5|18339.5|18372|18364|18353|18339.5|81
1668711600000|2022-11-17 19:00:00|18369.3|18339.3|18386.1|18356.1|18388.6|18358.6|18366.2|18336.2|0
1668711900000|2022-11-17 19:05:00|18386.2|18356.2|18363.8|18333.8|18388.7|18358.7|18363.8|18333.8|0
1668712200000|2022-11-17 19:10:00|18363.9|18333.9|18338.6|18308.6|18363.9|18333.9|18326.6|18296.6|0
1668712500000|2022-11-17 19:15:00|18338.4|18308.4|18332.2|18302.2|18338.6|18308.6|18312.7|18282.7|0
1668712800000|2022-11-17 19:20:00|18332|18302|18336.2|18306.2|18337|18307|18297.2|18267.2|0
1668713100000|2022-11-17 19:25:00|18336|18306|18325.3|18295.3|18338.1|18308.1|18320.9|18290.9|0
1668713400000|2022-11-17 19:30:00|18325.1|18295.1|18324.8|18294.8|18326.9|18296.9|18323.4|18293.4|0
1668713700000|2022-11-17 19:35:00|18325|18295|18324.2|18294.2|18327.5|18297.5|18310.7|18280.7|0
1668714000000|2022-11-17 19:40:00|18324|18294|18344.9|18314.9|18346.1|18316.1|18324|18294|0
1668714300000|2022-11-17 19:45:00|18344.8|18314.8|18356.8|18326.8|18357.6|18327.6|18324.2|18294.2|0
1668714600000|2022-11-17 19:50:00|18356.6|18326.6|18359|18329|18366.2|18336.2|18348.8|18318.8|0
1668714900000|2022-11-17 19:55:00|18359.1|18329.1|18367.5|18337.5|18371|18341|18357.3|18327.3|0
1668715200000|2022-11-17 20:00:00|18367.3|18337.3|18337.8|18307.8|18376.5|18346.5|18337.1|18307.1|0
1668715500000|2022-11-17 20:05:00|18338|18308|18331.7|18301.7|18353.7|18323.7|18331.1|18301.1|0
1668715800000|2022-11-17 20:10:00|18331.3|18301.3|18301.2|18271.2|18331.3|18301.3|18301.2|18271.2|0
1668716100000|2022-11-17 20:15:00|18301.6|18271.6|18310.6|18280.6|18312.9|18282.9|18296.8|18266.8|0
1668716400000|2022-11-17 20:20:00|18310.8|18280.8|18303.7|18273.7|18311|18281|18302.2|18272.2|0
1668716700000|2022-11-17 20:25:00|18303.5|18273.5|18300.7|18270.7|18303.7|18273.7|18294.8|18264.8|0
1668717000000|2022-11-17 20:30:00|18300.6|18270.6|18324.3|18294.3|18324.8|18294.8|18300.1|18270.1|0
1668717300000|2022-11-17 20:35:00|18324.2|18294.2|18352.7|18322.7|18354.7|18324.7|18318.3|18288.3|0
1668717600000|2022-11-17 20:40:00|18352.9|18322.9|18356.5|18326.5|18362.2|18332.2|18346.1|18316.1|0
1668717900000|2022-11-17 20:45:00|18356.4|18326.4|18379|18349|18380.3|18350.3|18354.1|18324.1|0
1668718200000|2022-11-17 20:50:00|18379.3|18349.3|18336.8|18306.8|18380.9|18350.9|18336.6|18306.6|0
1668718500000|2022-11-17 20:55:00|18336.9|18306.9|18367.7|18337.7|18369.6|18339.6|18331.6|18301.6|0
1668718800000|2022-11-17 21:00:00|18367.3|18337.3|18366.7|18336.7|18371.2|18341.2|18359.7|18329.7|0
1668719100000|2022-11-17 21:05:00|18367|18337|18369.5|18339.5|18374.8|18344.8|18366|18336|0
1668719400000|2022-11-17 21:10:00|18369.1|18339.1|18333|18303|18369.1|18339.1|18333|18303|0
1668719700000|2022-11-17 21:15:00|18332.7|18302.7|18341.9|18311.9|18343.9|18313.9|18332.3|18302.3|0
1668720000000|2022-11-17 21:20:00|18341.5|18311.5|18338.4|18308.4|18341.9|18311.9|18337.1|18307.1|0
1668720300000|2022-11-17 21:25:00|18330.4|18300.4|18333.7|18303.7|18333.7|18303.7|18328.9|18298.9|0
1668720600000|2022-11-17 21:30:00|18334.4|18304.4|18340.5|18310.5|18341.3|18311.3|18333.7|18303.7|0
1668720900000|2022-11-17 21:35:00|18339.9|18309.9|18335.9|18305.9|18340.5|18310.5|18335.9|18305.9|0
1668721200000|2022-11-17 21:40:00|18336.6|18306.6|18338.7|18308.7|18341.1|18311.1|18333.9|18303.9|0
1668721500000|2022-11-17 21:45:00|18338.3|18308.3|18335.3|18305.3|18340.6|18310.6|18333.4|18303.4|0
1668721800000|2022-11-17 21:50:00|18334.6|18304.6|18338.3|18308.3|18340.2|18310.2|18334.5|18304.5|0
1668722100000|2022-11-17 21:55:00|18338|18308|18339.5|18309.5|18342.5|18312.5|18337.2|18307.2|0
1668722400000|2022-11-17 22:00:00|18339.6|18309.6|18338|18308|18340.4|18310.4|18337.7|18307.7|0
1668722700000|2022-11-17 22:05:00|18337.7|18307.7|18337.6|18307.6|18339.3|18309.3|18337.6|18307.6|0
1668723000000|2022-11-17 22:10:00|18338.1|18308.1|18337.7|18307.7|18338.7|18308.7|18337.1|18307.1|0
1668723300000|2022-11-17 22:15:00|18337.4|18307.4|18337.2|18307.2|18337.8|18307.8|18336.8|18306.8|0
1668723600000|2022-11-17 22:20:00|18337.8|18307.8|18339.6|18309.6|18339.6|18309.6|18337.2|18307.2|0
1668723900000|2022-11-17 22:25:00|18339.5|18309.5|18342.3|18312.3|18342.9|18312.9|18339.5|18309.5|0
1668724200000|2022-11-17 22:30:00|18342.8|18312.8|18340.8|18310.8|18342.8|18312.8|18340.1|18310.1|0
1668724500000|2022-11-17 22:35:00|18340.6|18310.6|18338.2|18308.2|18340.9|18310.9|18338.1|18308.1|0
1668724800000|2022-11-17 22:40:00|18338.1|18308.1|18338.3|18308.3|18338.3|18308.3|18337.8|18307.8|0
1668725100000|2022-11-17 22:45:00|18338.2|18308.2|18336.3|18306.3|18338.3|18308.3|18335.7|18305.7|0
1668725400000|2022-11-17 22:50:00|18336.1|18306.1|18336.1|18306.1|18336.3|18306.3|18335.7|18305.7|0
1668725700000|2022-11-17 22:55:00|18336|18306|18333.9|18303.9|18336|18306|18332.5|18302.5|0
1668726000000|2022-11-17 23:00:00|18332.5|18302.5|18326.1|18296.1|18343.7|18313.7|18325.3|18295.3|0
1668726300000|2022-11-17 23:05:00|18326.4|18296.4|18327.2|18297.2|18328.3|18298.3|18324.8|18294.8|0
1668726600000|2022-11-17 23:10:00|18327.9|18297.9|18318.3|18288.3|18328.3|18298.3|18318.3|18288.3|0
1668726900000|2022-11-17 23:15:00|18317.9|18287.9|18319.8|18289.8|18321.3|18291.3|18316|18286|0
1668727200000|2022-11-17 23:20:00|18318.4|18288.4|18332.3|18302.3|18332.8|18302.8|18314.8|18284.8|0
1668727500000|2022-11-17 23:25:00|18332.7|18302.7|18336.5|18306.5|18337.3|18307.3|18332.6|18302.6|0
1668727800000|2022-11-17 23:30:00|18335.8|18305.8|18328.2|18298.2|18337.3|18307.3|18328.2|18298.2|0
1668728100000|2022-11-17 23:35:00|18328.9|18298.9|18324.7|18294.7|18329.7|18299.7|18320.6|18290.6|0
1668728400000|2022-11-17 23:40:00|18325.4|18295.4|18319.8|18289.8|18326.3|18296.3|18319.8|18289.8|0
1668728700000|2022-11-17 23:45:00|18320.1|18290.1|18320.6|18290.6|18321.7|18291.7|18317.9|18287.9|0
1668729000000|2022-11-17 23:50:00|18320.9|18290.9|18322.4|18292.4|18322.7|18292.7|18319.8|18289.8|0
1668729300000|2022-11-17 23:55:00|18323.1|18293.1|18316.4|18286.4|18323.1|18293.1|18311.9|18281.9|0
1668729600000|2022-11-18 00:00:00|18317.7|18287.7|18325|18295|18325|18295|18314.8|18284.8|0
1668729900000|2022-11-18 00:05:00|18324.3|18294.3|18327|18297|18328.6|18298.6|18322.1|18292.1|0
1668730200000|2022-11-18 00:10:00|18327.3|18297.3|18335.6|18305.6|18337|18307|18324.7|18294.7|0
1668730500000|2022-11-18 00:15:00|18335.9|18305.9|18334.8|18304.8|18341|18311|18334.1|18304.1|0
1668730800000|2022-11-18 00:20:00|18334.7|18304.7|18326.5|18296.5|18336.9|18306.9|18323.3|18293.3|0
1668731100000|2022-11-18 00:25:00|18325.8|18295.8|18322|18292|18327.8|18297.8|18322|18292|0
1668731400000|2022-11-18 00:30:00|18322.3|18292.3|18321.6|18291.6|18323|18293|18316.6|18286.6|0
1668731700000|2022-11-18 00:35:00|18321.9|18291.9|18317.9|18287.9|18323.1|18293.1|18317.1|18287.1|0
1668732000000|2022-11-18 00:40:00|18318|18288|18330.9|18300.9|18330.9|18300.9|18317.2|18287.2|0
1668732300000|2022-11-18 00:45:00|18331.2|18301.2|18346.6|18316.6|18350|18320|18329.5|18299.5|0
1668732600000|2022-11-18 00:50:00|18346.7|18316.7|18354.6|18324.6|18354.6|18324.6|18346.7|18316.7|0
1668732900000|2022-11-18 00:55:00|18354|18324|18356.3|18326.3|18356.3|18326.3|18350.5|18320.5|0
1668733200000|2022-11-18 01:00:00|18356.5|18326.5|18389.6|18359.6|18390.5|18360.5|18351.6|18321.6|0
1668733500000|2022-11-18 01:05:00|18390|18360|18434|18404|18462|18432|18385.9|18355.9|0
1668733800000|2022-11-18 01:10:00|18434.6|18404.6|18431.5|18401.5|18435.7|18405.7|18428.7|18398.7|0
1668734100000|2022-11-18 01:15:00|18432.2|18402.2|18294.5|18289.5|18448.5|18443.5|18283.5|18278.5|3698
1668734400000|2022-11-18 01:20:00|18293|18288|18309.5|18304.5|18344.5|18339.5|18268.5|18263.5|1749
1668734700000|2022-11-18 01:25:00|18310|18305|18279.5|18274.5|18321|18316|18274.5|18269.5|921
1668735000000|2022-11-18 01:30:00|18279|18274|18249.5|18244.5|18327|18322|18189.5|18184.5|6530
1668735300000|2022-11-18 01:35:00|18250.5|18245.5|18169.5|18164.5|18278.5|18273.5|18158.5|18153.5|3815
1668735600000|2022-11-18 01:40:00|18174|18169|18195.4|18190.4|18213|18208|18153.5|18148.5|2864
1668735900000|2022-11-18 01:45:00|18196.4|18191.4|18210.4|18205.4|18237.9|18232.9|18174.9|18169.9|2153
1668736200000|2022-11-18 01:50:00|18210.9|18205.9|18238.4|18233.4|18245.4|18240.4|18170.9|18165.9|2076
1668736500000|2022-11-18 01:55:00|18234.9|18229.9|18255.9|18250.9|18272.4|18267.4|18206.9|18201.9|2262
1668736800000|2022-11-18 02:00:00|18256.9|18251.9|18286.9|18281.9|18316.9|18311.9|18256.9|18251.9|2770
1668737100000|2022-11-18 02:05:00|18284.9|18279.9|18362.4|18357.4|18376.4|18371.4|18279.4|18274.4|3606
1668737400000|2022-11-18 02:10:00|18359.9|18354.9|18315.9|18310.9|18372.9|18367.9|18294.9|18289.9|2025
1668737700000|2022-11-18 02:15:00|18315.4|18310.4|18326.4|18321.4|18357.9|18352.9|18283.9|18278.9|2039
1668738000000|2022-11-18 02:20:00|18326.9|18321.9|18305.9|18300.9|18343.9|18338.9|18304.4|18299.4|1258
1668738300000|2022-11-18 02:25:00|18304.9|18299.9|18271.9|18266.9|18307.9|18302.9|18245.4|18240.4|1921
1668738600000|2022-11-18 02:30:00|18272.9|18267.9|18322.4|18317.4|18324.9|18319.9|18268.4|18263.4|1396
1668738900000|2022-11-18 02:35:00|18321.9|18316.9|18306.9|18301.9|18342.4|18337.4|18289.9|18284.9|1368
1668739200000|2022-11-18 02:40:00|18307.9|18302.9|18238.9|18233.9|18332.9|18327.9|18224.9|18219.9|1728
1668739500000|2022-11-18 02:45:00|18237.9|18232.9|18181.9|18176.9|18266.9|18261.9|18181.4|18176.4|2125
1668739800000|2022-11-18 02:50:00|18182.9|18177.9|18113.4|18108.4|18200.4|18195.4|18112.9|18107.9|2890
1668740100000|2022-11-18 02:55:00|18112.4|18107.4|18128.4|18123.4|18140.4|18135.4|18098.9|18093.9|2625
1668740400000|2022-11-18 03:00:00|18128.9|18123.9|18144.4|18139.4|18165.9|18160.9|18105.9|18100.9|1664
1668740700000|2022-11-18 03:05:00|18144.9|18139.9|18200.9|18195.9|18204.4|18199.4|18127.9|18122.9|2278
1668741000000|2022-11-18 03:10:00|18201.4|18196.4|18156.4|18151.4|18207.4|18202.4|18153.9|18148.9|1142
1668741300000|2022-11-18 03:15:00|18156.9|18151.9|18135.4|18130.4|18166.4|18161.4|18112.9|18107.9|1577
1668741600000|2022-11-18 03:20:00|18134.9|18129.9|18189.4|18184.4|18219.4|18214.4|18131.9|18126.9|1333
1668741900000|2022-11-18 03:25:00|18188.9|18183.9|18177.9|18172.9|18193.4|18188.4|18160.9|18155.9|704
1668742200000|2022-11-18 03:30:00|18177.4|18172.4|18196.9|18191.9|18199.4|18194.4|18169.9|18164.9|545
1668742500000|2022-11-18 03:35:00|18193.4|18188.4|18160.9|18155.9|18198.4|18193.4|18160.9|18155.9|471
1668742800000|2022-11-18 03:40:00|18160.4|18155.4|18147.4|18142.4|18170.9|18165.9|18134.4|18129.4|958
1668743100000|2022-11-18 03:45:00|18146.4|18141.4|18162.9|18157.9|18167.4|18162.4|18144.9|18139.9|613
1668743400000|2022-11-18 03:50:00|18163.9|18158.9|18159.9|18154.9|18175.4|18170.4|18151.9|18146.9|439
1668743700000|2022-11-18 03:55:00|18159.4|18154.4|18142.4|18137.4|18160.4|18155.4|18138.9|18133.9|456
1668744000000|2022-11-18 04:00:00|18153.7|18123.7|18155|18125|18155.3|18125.3|18141.1|18111.1|0
1668744300000|2022-11-18 04:05:00|18154.6|18124.6|18152.1|18122.1|18154.6|18124.6|18149.8|18119.8|0
1668744600000|2022-11-18 04:10:00|18151.8|18121.8|18146.3|18116.3|18152.4|18122.4|18145|18115|0
1668744900000|2022-11-18 04:15:00|18147|18117|18146.9|18116.9|18147.8|18117.8|18145.8|18115.8|0
1668745200000|2022-11-18 04:20:00|18146.5|18116.5|18144.8|18114.8|18146.5|18116.5|18144.8|18114.8|0
1668745500000|2022-11-18 04:25:00|18144.1|18114.1|18140.4|18110.4|18147.2|18117.2|18140.4|18110.4|0
1668745800000|2022-11-18 04:30:00|18140.1|18110.1|18154.3|18124.3|18154.3|18124.3|18134.4|18104.4|0
1668746100000|2022-11-18 04:35:00|18154.9|18124.9|18152.7|18122.7|18155.1|18125.1|18152|18122|0
1668746400000|2022-11-18 04:40:00|18153|18123|18152.2|18122.2|18157.4|18127.4|18149.7|18119.7|0
1668746700000|2022-11-18 04:45:00|18151.8|18121.8|18148.5|18118.5|18152.6|18122.6|18147.8|18117.8|0
1668747000000|2022-11-18 04:50:00|18149.1|18119.1|18147.1|18117.1|18150.1|18120.1|18146.4|18116.4|0
1668747300000|2022-11-18 04:55:00|18148.1|18118.1|18143.8|18113.8|18148.5|18118.5|18140.8|18110.8|0
1668747600000|2022-11-18 05:00:00|18142.9|18137.9|18116.9|18111.9|18171.9|18166.9|18113.9|18108.9|1822
1668747900000|2022-11-18 05:05:00|18115.9|18110.9|18076.9|18071.9|18124.9|18119.9|18047.4|18042.4|2053
1668748200000|2022-11-18 05:10:00|18075.4|18070.4|18125.9|18120.9|18130.4|18125.4|18063.9|18058.9|1193
1668748500000|2022-11-18 05:15:00|18126.4|18121.4|18190.9|18185.9|18213.4|18208.4|18124.9|18119.9|2207
1668748800000|2022-11-18 05:20:00|18189.9|18184.9|18104.9|18099.9|18190.9|18185.9|18103.9|18098.9|1116
1668749100000|2022-11-18 05:25:00|18105.4|18100.4|18112.9|18107.9|18127.9|18122.9|18096.4|18091.4|867
1668749400000|2022-11-18 05:30:00|18113.4|18108.4|18091.9|18086.9|18124.9|18119.9|18081.9|18076.9|928
1668749700000|2022-11-18 05:35:00|18092.4|18087.4|18087.9|18082.9|18113.4|18108.4|18085.4|18080.4|786
1668750000000|2022-11-18 05:40:00|18087.4|18082.4|18059.9|18054.9|18099.9|18094.9|18056.4|18051.4|994
1668750300000|2022-11-18 05:45:00|18059.4|18054.4|18063.9|18058.9|18077.9|18072.9|18029.9|18024.9|1329
1668750600000|2022-11-18 05:50:00|18061.4|18056.4|18065.9|18060.9|18079.4|18074.4|18040.9|18035.9|936
1668750900000|2022-11-18 05:55:00|18065.4|18060.4|18079.9|18074.9|18095.4|18090.4|18065.4|18060.4|946
1668751200000|2022-11-18 06:00:00|18081.4|18076.4|18056.4|18051.4|18108.9|18103.9|18052.4|18047.4|912
1668751500000|2022-11-18 06:05:00|18056.9|18051.9|17954.9|17949.9|18056.9|18051.9|17945.9|17940.9|2353
1668751800000|2022-11-18 06:10:00|17954.4|17949.4|17979.9|17974.9|17984.9|17979.9|17949.9|17944.9|1376
1668752100000|2022-11-18 06:15:00|17979.4|17974.4|17938.9|17933.9|17998.9|17993.9|17938.9|17933.9|1238
1668752400000|2022-11-18 06:20:00|17937.9|17932.9|17989.9|17984.9|18002.9|17997.9|17937.9|17932.9|1258
1668752700000|2022-11-18 06:25:00|17990.4|17985.4|17923.4|17918.4|17990.4|17985.4|17922.4|17917.4|1119
1668753000000|2022-11-18 06:30:00|17922.9|17917.9|17927.4|17922.4|17936.4|17931.4|17895.4|17890.4|1460
1668753300000|2022-11-18 06:35:00|17925.4|17920.4|17934.9|17929.9|17961.4|17956.4|17918.4|17913.4|1131
1668753600000|2022-11-18 06:40:00|17934.4|17929.4|17943.9|17938.9|17974.4|17969.4|17929.4|17924.4|768
1668753900000|2022-11-18 06:45:00|17943.4|17938.4|17931.4|17926.4|17956.4|17951.4|17914.9|17909.9|809
1668754200000|2022-11-18 06:50:00|17930.9|17925.9|17959.4|17954.4|17969.9|17964.9|17921.9|17916.9|610
1668754500000|2022-11-18 06:55:00|17958.9|17953.9|17985.9|17980.9|17997.4|17992.4|17958.4|17953.4|864
1668754800000|2022-11-18 07:00:00|17986.4|17981.4|17971.9|17966.9|17995.9|17990.9|17966.4|17961.4|620
1668755100000|2022-11-18 07:05:00|17972.4|17967.4|17953.9|17948.9|17978.9|17973.9|17949.9|17944.9|632
1668755400000|2022-11-18 07:10:00|17954.4|17949.4|17933.9|17928.9|17954.4|17949.4|17929.9|17924.9|1042
1668755700000|2022-11-18 07:15:00|17934.4|17929.4|17939.4|17934.4|17939.4|17934.4|17900.9|17895.9|1423
1668756000000|2022-11-18 07:20:00|17938.9|17933.9|17963.9|17958.9|17977.4|17972.4|17938.9|17933.9|1239
1668756300000|2022-11-18 07:25:00|17964.4|17959.4|17984.9|17979.9|17987.4|17982.4|17955.9|17950.9|862
1668756600000|2022-11-18 07:30:00|17985.4|17980.4|17989.9|17984.9|17996.9|17991.9|17967.4|17962.4|868
1668756900000|2022-11-18 07:35:00|17989.4|17984.4|17976.9|17971.9|17996.4|17991.4|17974.4|17969.4|773
1668757200000|2022-11-18 07:40:00|17976.4|17971.4|17984.9|17979.9|17993.9|17988.9|17963.4|17958.4|865
1668757500000|2022-11-18 07:45:00|17984.4|17979.4|17989.9|17984.9|18020.9|18015.9|17982.4|17977.4|1066
1668757800000|2022-11-18 07:50:00|17989.4|17984.4|17953.9|17948.9|17989.9|17984.9|17953.4|17948.4|1296
1668758100000|2022-11-18 07:55:00|17954.4|17949.4|17980.4|17975.4|17999.9|17994.9|17954.4|17949.4|1973
1668758400000|2022-11-18 08:00:00|17975|17970|17950.5|17945.5|18004|17999|17950.5|17945.5|1413
1668758700000|2022-11-18 08:05:00|17951|17946|17978.5|17973.5|17997.5|17992.5|17951|17946|1687
1668759000000|2022-11-18 08:10:00|17976.5|17971.5|17969.5|17964.5|17989|17984|17960.5|17955.5|1084
1668759300000|2022-11-18 08:15:00|17968.5|17963.5|17953.5|17948.5|17978|17973|17948.5|17943.5|500
1668759600000|2022-11-18 08:20:00|17954|17949|17965|17960|17970.5|17965.5|17950|17945|390
1668759900000|2022-11-18 08:25:00|17964.5|17959.5|17968.5|17963.5|17975|17970|17960|17955|798
1668760200000|2022-11-18 08:30:00|17981|17951|17978.8|17948.8|17986.3|17956.3|17976.4|17946.4|0
1668760500000|2022-11-18 08:35:00|17978.1|17948.1|17985.5|17955.5|17987.7|17957.7|17976.4|17946.4|0
1668760800000|2022-11-18 08:40:00|17985.8|17955.8|17986.9|17956.9|17986.9|17956.9|17977.5|17947.5|0
1668761100000|2022-11-18 08:45:00|17987.2|17957.2|17995.5|17965.5|18002.1|17972.1|17986|17956|0
1668761400000|2022-11-18 08:50:00|17996.2|17966.2|17995.6|17965.6|17996.2|17966.2|17991.1|17961.1|0
1668761700000|2022-11-18 08:55:00|17995.2|17965.2|18010.2|17980.2|18010.8|17980.8|17994.9|17964.9|0
1668762000000|2022-11-18 09:00:00|18010.9|17980.9|18022.3|17992.3|18027.6|17997.6|18005.2|17975.2|0
1668762300000|2022-11-18 09:05:00|18022.7|17992.7|18041.2|18011.2|18044.5|18014.5|18020.5|17990.5|0
1668762600000|2022-11-18 09:10:00|18041.5|18011.5|18030.7|18000.7|18041.5|18011.5|18028.5|17998.5|0
1668762900000|2022-11-18 09:15:00|18010|18002|18031|18023|18049.5|18041.5|18010|18002|559
1668763200000|2022-11-18 09:20:00|18030.5|18022.5|18048|18040|18048|18040|18027.5|18019.5|181
1668763500000|2022-11-18 09:25:00|18047.5|18039.5|18050|18042|18050|18042|18032.5|18024.5|152
1668763800000|2022-11-18 09:30:00|18051.5|18043.5|18057.5|18049.5|18071.5|18063.5|18051.5|18043.5|333
1668764100000|2022-11-18 09:35:00|18058|18050|18048|18040|18070.5|18062.5|18047|18039|111
1668764400000|2022-11-18 09:40:00|18047.5|18039.5|18048|18040|18057|18049|18047|18039|90
1668764700000|2022-11-18 09:45:00|18047.5|18039.5|18031|18023|18048.5|18040.5|18024.5|18016.5|98
1668765000000|2022-11-18 09:50:00|18031.5|18023.5|18014|18006|18037.5|18029.5|17980.5|17972.5|918
1668765300000|2022-11-18 09:55:00|18012|18004|18000.5|17992.5|18014|18006|17983|17975|562
1668765600000|2022-11-18 10:00:00|18000|17992|17967|17959|18001.5|17993.5|17966.5|17958.5|269
1668765900000|2022-11-18 10:05:00|17967.5|17959.5|17992|17984|17993.5|17985.5|17960|17952|172
1668766200000|2022-11-18 10:10:00|17993.5|17985.5|17992.5|17984.5|18001|17993|17968.5|17960.5|346
1668766500000|2022-11-18 10:15:00|17993|17985|18004.5|17996.5|18015.5|18007.5|17990.5|17982.5|175
1668766800000|2022-11-18 10:20:00|18005|17997|18004.5|17996.5|18005.5|17997.5|17990|17982|65
1668767100000|2022-11-18 10:25:00|18004|17996|18009.5|18001.5|18019|18011|17998.5|17990.5|135
1668767400000|2022-11-18 10:30:00|18010|18002|18015|18007|18016|18008|18008.5|18000.5|38
1668767700000|2022-11-18 10:35:00|18015.5|18007.5|18040|18032|18042.5|18034.5|18015.5|18007.5|164
1668768000000|2022-11-18 10:40:00|18040.5|18032.5|18043.5|18035.5|18050|18042|18038.5|18030.5|134
1668768300000|2022-11-18 10:45:00|18043|18035|18050.5|18042.5|18050.5|18042.5|18036|18028|77
1668768600000|2022-11-18 10:50:00|18048.5|18040.5|18035|18027|18053.5|18045.5|18032.5|18024.5|96
1668768900000|2022-11-18 10:55:00|18035.5|18027.5|18045.5|18037.5|18048|18040|18023.5|18015.5|80
1668769200000|2022-11-18 11:00:00|18046.5|18038.5|18034|18026|18048.5|18040.5|18031.5|18023.5|107
1668769500000|2022-11-18 11:05:00|18033.5|18025.5|18013|18005|18036.5|18028.5|18012.5|18004.5|226
1668769800000|2022-11-18 11:10:00|18012.5|18004.5|18009|18001|18012.5|18004.5|18006|17998|57
1668770100000|2022-11-18 11:15:00|18009.5|18001.5|18015.5|18007.5|18020.5|18012.5|18009|18001|41
1668770400000|2022-11-18 11:20:00|18015|18007|18012.5|18004.5|18015|18007|18006.5|17998.5|52
1668770700000|2022-11-18 11:25:00|18013|18005|18011|18003|18015.5|18007.5|18005.5|17997.5|70
1668771000000|2022-11-18 11:30:00|18010.5|18002.5|18013|18005|18019.5|18011.5|18010|18002|42
1668771300000|2022-11-18 11:35:00|18012.5|18004.5|18015|18007|18018.5|18010.5|18007|17999|70
1668771600000|2022-11-18 11:40:00|18015.5|18007.5|18012|18004|18020|18012|18009.5|18001.5|32
1668771900000|2022-11-18 11:45:00|18012.5|18004.5|18010|18002|18018|18010|18009.5|18001.5|29
1668772200000|2022-11-18 11:50:00|18010.5|18002.5|18024.5|18016.5|18030.5|18022.5|18008.5|18000.5|82
1668772500000|2022-11-18 11:55:00|18023.5|18015.5|18019.5|18011.5|18031|18023|18018.5|18010.5|32
1668772800000|2022-11-18 12:00:00|18019|18011|18054.5|18046.5|18058|18050|18019|18011|235
1668773100000|2022-11-18 12:05:00|18055.5|18047.5|18056.5|18048.5|18078|18070|18053|18045|259
1668773400000|2022-11-18 12:10:00|18057|18049|18057|18049|18058|18050|18046.5|18038.5|76
1668773700000|2022-11-18 12:15:00|18057.5|18049.5|18056.5|18048.5|18065|18057|18051.5|18043.5|34
1668774000000|2022-11-18 12:20:00|18057|18049|18054.5|18046.5|18063|18055|18046|18038|87
1668774300000|2022-11-18 12:25:00|18055|18047|18059|18051|18061.5|18053.5|18050|18042|65
1668774600000|2022-11-18 12:30:00|18058.5|18050.5|18041|18033|18059.5|18051.5|18038.5|18030.5|86
1668774900000|2022-11-18 12:35:00|18040.5|18032.5|18038|18030|18045.5|18037.5|18037|18029|48
1668775200000|2022-11-18 12:40:00|18037.5|18029.5|18042|18034|18045.5|18037.5|18035.5|18027.5|40
1668775500000|2022-11-18 12:45:00|18041.5|18033.5|18041.5|18033.5|18045.5|18037.5|18040|18032|21
1668775800000|2022-11-18 12:50:00|18041|18033|18029|18021|18045.5|18037.5|18028|18020|73
1668776100000|2022-11-18 12:55:00|18028.5|18020.5|18012|18004|18032|18024|18005.5|17997.5|155
1668776400000|2022-11-18 13:00:00|18012.5|18004.5|18020.5|18012.5|18020.5|18012.5|18000|17992|99
1668776700000|2022-11-18 13:05:00|18022.5|18014.5|18030.5|18022.5|18032|18024|18020.5|18012.5|69
1668777000000|2022-11-18 13:10:00|18030|18022|18022|18014|18030.5|18022.5|18018.5|18010.5|36
1668777300000|2022-11-18 13:15:00|18021.5|18013.5|18039.5|18031.5|18040|18032|18019.5|18011.5|82
1668777600000|2022-11-18 13:20:00|18039|18031|18040|18032|18045|18037|18035.5|18027.5|63
1668777900000|2022-11-18 13:25:00|18040.5|18032.5|18040|18032|18047|18039|18038|18030|27
1668778200000|2022-11-18 13:30:00|18039.5|18031.5|18051.5|18043.5|18053|18045|18033.5|18025.5|107
1668778500000|2022-11-18 13:35:00|18052.5|18044.5|18056|18048|18071|18063|18049.5|18041.5|214
1668778800000|2022-11-18 13:40:00|18055|18047|18049.5|18041.5|18058|18050|18047|18039|54
1668779100000|2022-11-18 13:45:00|18049|18041|18024|18016|18050.5|18042.5|18023|18015|85
1668779400000|2022-11-18 13:50:00|18023.5|18015.5|18030.5|18022.5|18036|18028|18021.5|18013.5|108
1668779700000|2022-11-18 13:55:00|18031|18023|18039.5|18031.5|18042.5|18034.5|18025.5|18017.5|99
1668780000000|2022-11-18 14:00:00|18039|18031|18039|18031|18043|18035|18028.5|18020.5|66
1668780300000|2022-11-18 14:05:00|18038.5|18030.5|18030.5|18022.5|18045.5|18037.5|18030.5|18022.5|34
1668780600000|2022-11-18 14:10:00|18030|18022|18020|18012|18032|18024|18014|18006|147
1668780900000|2022-11-18 14:15:00|18019.5|18011.5|18012|18004|18023.5|18015.5|18011|18003|52
1668781200000|2022-11-18 14:20:00|18012.5|18004.5|18012|18004|18023.5|18015.5|18007.5|17999.5|73
1668781500000|2022-11-18 14:25:00|18012.5|18004.5|18028|18020|18032|18024|18012.5|18004.5|121
1668781800000|2022-11-18 14:30:00|18027.5|18019.5|17949|17941|18027.5|18019.5|17917.5|17909.5|1209
1668782100000|2022-11-18 14:35:00|17949.5|17941.5|17968|17960|18003|17995|17949.5|17941.5|494
1668782400000|2022-11-18 14:40:00|17968.5|17960.5|17939|17931|17977.5|17969.5|17936.5|17928.5|389
1668782700000|2022-11-18 14:45:00|17938|17930|17981.5|17973.5|17982.5|17974.5|17937|17929|246
1668783000000|2022-11-18 14:50:00|17981|17973|18002|17994|18004.5|17996.5|17969.5|17961.5|282
1668783300000|2022-11-18 14:55:00|18001.5|17993.5|18014.5|18006.5|18027.5|18019.5|18001|17993|205
1668783600000|2022-11-18 15:00:00|18015|18007|17955|17947|18019|18011|17955|17947|359
1668783900000|2022-11-18 15:05:00|17952.5|17944.5|17954|17946|17956|17948|17922.5|17914.5|472
1668784200000|2022-11-18 15:10:00|17954.5|17946.5|17967.5|17959.5|17990.5|17982.5|17938|17930|491
1668784500000|2022-11-18 15:15:00|17968|17960|17993.5|17985.5|18011.5|18003.5|17966|17958|477
1668784800000|2022-11-18 15:20:00|17993|17985|17998.5|17990.5|18013.5|18005.5|17986|17978|163
1668785100000|2022-11-18 15:25:00|17999|17991|17997|17989|18008|18000|17966|17958|138
1668785400000|2022-11-18 15:30:00|17997.5|17989.5|17990|17982|18009.5|18001.5|17969.5|17961.5|141
1668785700000|2022-11-18 15:35:00|17990.5|17982.5|17987.5|17979.5|18001.5|17993.5|17974.5|17966.5|123
1668786000000|2022-11-18 15:40:00|17987|17979|17985|17977|18004|17996|17983.5|17975.5|80
1668786300000|2022-11-18 15:45:00|17984.5|17976.5|17996.5|17988.5|18002.5|17994.5|17978|17970|64
1668786600000|2022-11-18 15:50:00|17996|17988|17988.5|17980.5|17998.5|17990.5|17981|17973|58
1668786900000|2022-11-18 15:55:00|17989|17981|17976.5|17968.5|17992.5|17984.5|17963.5|17955.5|97
1668787200000|2022-11-18 16:00:00|17976|17968|17959.5|17951.5|17981.5|17973.5|17955.5|17947.5|112
1668787500000|2022-11-18 16:05:00|17960|17952|17966|17958|17969.5|17961.5|17953.5|17945.5|57
1668787800000|2022-11-18 16:10:00|17965.5|17957.5|17973.5|17965.5|17978|17970|17956|17948|64
1668788100000|2022-11-18 16:15:00|17973|17965|17990|17982|17992|17984|17970|17962|93
1668788400000|2022-11-18 16:20:00|17989.5|17981.5|17978|17970|17994.5|17986.5|17977.5|17969.5|58
1668788700000|2022-11-18 16:25:00|17978.5|17970.5|17980|17972|17983|17975|17970|17962|65
1668789000000|2022-11-18 16:30:00|17979.5|17971.5|17980.5|17972.5|17990.5|17982.5|17974|17966|83
1668789300000|2022-11-18 16:35:00|17980|17972|17960.5|17952.5|17985|17977|17956|17948|119
1668789600000|2022-11-18 16:40:00|17960|17952|17958|17950|17964|17956|17948|17940|50
1668789900000|2022-11-18 16:45:00|17958.5|17950.5|17933.5|17925.5|17963|17955|17931|17923|81
1668790200000|2022-11-18 16:50:00|17934|17926|17941|17933|17944.5|17936.5|17925.5|17917.5|57
1668790500000|2022-11-18 16:55:00|17940.5|17932.5|17942|17934|17949.5|17941.5|17935|17927|85
1668790800000|2022-11-18 17:00:00|17942.5|17934.5|17939.5|17931.5|17951.5|17943.5|17937|17929|61
1668791100000|2022-11-18 17:05:00|17939|17931|17919|17911|17940|17932|17904.5|17896.5|158
1668791400000|2022-11-18 17:10:00|17918|17910|17914.5|17906.5|17923|17915|17911|17903|36
1668791700000|2022-11-18 17:15:00|17914|17906|17872.5|17864.5|17914|17906|17870.5|17862.5|346
1668792000000|2022-11-18 17:20:00|17873|17865|17867.5|17859.5|17883.5|17875.5|17866|17858|58
1668792300000|2022-11-18 17:25:00|17867|17859|17901.5|17893.5|17902.5|17894.5|17867|17859|95
1668792600000|2022-11-18 17:30:00|17901|17893|17903.5|17895.5|17906.5|17898.5|17893|17885|82
1668792900000|2022-11-18 17:35:00|17903|17895|17916.5|17908.5|17919.5|17911.5|17896.5|17888.5|93
1668793200000|2022-11-18 17:40:00|17917|17909|17907|17899|17925|17917|17904.5|17896.5|76
1668793500000|2022-11-18 17:45:00|17906.5|17898.5|17911|17903|17918|17910|17906.5|17898.5|28
1668793800000|2022-11-18 17:50:00|17910.5|17902.5|17899.5|17891.5|17917|17909|17886.5|17878.5|31
1668794100000|2022-11-18 17:55:00|17899|17891|17909|17901|17916.5|17908.5|17895.5|17887.5|51
1668794400000|2022-11-18 18:00:00|17909.5|17901.5|17922.5|17914.5|17924|17916|17904.5|17896.5|47
1668794700000|2022-11-18 18:05:00|17922|17914|17942|17934|17948.5|17940.5|17921.5|17913.5|106
1668795000000|2022-11-18 18:10:00|17942.5|17934.5|17937.5|17929.5|17947.5|17939.5|17934.5|17926.5|33
1668795300000|2022-11-18 18:15:00|17936.5|17928.5|17933|17925|17938|17930|17922.5|17914.5|24
1668795600000|2022-11-18 18:20:00|17933.5|17925.5|17938.5|17930.5|17939.5|17931.5|17925.5|17917.5|35
1668795900000|2022-11-18 18:25:00|17939|17931|17951.5|17943.5|17952.5|17944.5|17932.5|17924.5|31
1668796200000|2022-11-18 18:30:00|17951|17943|17947|17939|17954|17946|17940.5|17932.5|36
1668796500000|2022-11-18 18:35:00|17947.5|17939.5|17937|17929|17953.5|17945.5|17936.5|17928.5|23
1668796800000|2022-11-18 18:40:00|17937.5|17929.5|17928|17920|17939|17931|17926.5|17918.5|26
1668797100000|2022-11-18 18:45:00|17927.5|17919.5|17936.5|17928.5|17938|17930|17927|17919|21
1668797400000|2022-11-18 18:50:00|17936|17928|17921.5|17913.5|17939.5|17931.5|17921.5|17913.5|67
1668797700000|2022-11-18 18:55:00|17922|17914|17920.9|17890.9|17924.5|17916.5|17906|17890.9|85
1668798000000|2022-11-18 19:00:00|17918.3|17888.3|17940.3|17910.3|17940.7|17910.7|17915.6|17885.6|0
1668798300000|2022-11-18 19:05:00|17940.4|17910.4|17944.4|17914.4|17944.5|17914.5|17936|17906|0
1668798600000|2022-11-18 19:10:00|17944.2|17914.2|17909.8|17879.8|17944.4|17914.4|17909.8|17879.8|0
1668798900000|2022-11-18 19:15:00|17910|17880|17910.4|17880.4|17920.8|17890.8|17907.8|17877.8|0
1668799200000|2022-11-18 19:20:00|17910.2|17880.2|17912.3|17882.3|17922.9|17892.9|17910.2|17880.2|0
1668799500000|2022-11-18 19:25:00|17912.1|17882.1|17888.9|17858.9|17912.3|17882.3|17888.1|17858.1|0
1668799800000|2022-11-18 19:30:00|17888.7|17858.7|17891.1|17861.1|17898.5|17868.5|17885.8|17855.8|0
1668800100000|2022-11-18 19:35:00|17891.2|17861.2|17867.1|17837.1|17891.2|17861.2|17862.1|17832.1|0
1668800400000|2022-11-18 19:40:00|17866.9|17836.9|17887|17857|17888.7|17858.7|17866.4|17836.4|0
1668800700000|2022-11-18 19:45:00|17886.8|17856.8|17889.1|17859.1|17901.1|17871.1|17885.8|17855.8|0
1668801000000|2022-11-18 19:50:00|17889.3|17859.3|17906.9|17876.9|17907.8|17877.8|17886.8|17856.8|0
1668801300000|2022-11-18 19:55:00|17907.1|17877.1|17924.5|17894.5|17926.4|17896.4|17907.1|17877.1|0
1668801600000|2022-11-18 20:00:00|17924.4|17894.4|17945.7|17915.7|17946.5|17916.5|17923.9|17893.9|0
1668801900000|2022-11-18 20:05:00|17945.8|17915.8|17943.1|17913.1|17952.6|17922.6|17938.3|17908.3|0
1668802200000|2022-11-18 20:10:00|17943.3|17913.3|17949.6|17919.6|17951|17921|17942.9|17912.9|0
1668802500000|2022-11-18 20:15:00|17949.7|17919.7|17948.7|17918.7|17950.1|17920.1|17943.4|17913.4|0
1668802800000|2022-11-18 20:20:00|17948.6|17918.6|17954|17924|17954.4|17924.4|17939.2|17909.2|0
1668803100000|2022-11-18 20:25:00|17954.2|17924.2|17960|17930|17961.6|17931.6|17952.2|17922.2|0
1668803400000|2022-11-18 20:30:00|17960.1|17930.1|17962.8|17932.8|17967.6|17937.6|17955.6|17925.6|0
1668803700000|2022-11-18 20:35:00|17962.6|17932.6|17978.6|17948.6|17978.9|17948.9|17957.1|17927.1|0
1668804000000|2022-11-18 20:40:00|17978.7|17948.7|17967.7|17937.7|17978.7|17948.7|17967.4|17937.4|0
1668804300000|2022-11-18 20:45:00|17967.3|17937.3|17965.3|17935.3|17967.7|17937.7|17955.9|17925.9|0
1668804600000|2022-11-18 20:50:00|17966.4|17936.4|17933.7|17903.7|17974.7|17944.7|17933|17903|0
1668804900000|2022-11-18 20:55:00|17933.9|17903.9|17937.9|17907.9|17949.3|17919.3|17924.8|17894.8|0
1668805200000|2022-11-18 21:00:00|17936.6|17906.6|17932.4|17902.4|17940.3|17910.3|17930.4|17900.4|0
1668805500000|2022-11-18 21:05:00|17931.7|17901.7|17920.9|17890.9|17933.2|17903.2|17915.8|17885.8|0
1668805800000|2022-11-18 21:10:00|17921.6|17891.6|17925.3|17895.3|17931.2|17901.2|17921.6|17891.6|0
1668806100000|2022-11-18 21:15:00|17924.6|17894.6|17926.4|17896.4|17927.9|17897.9|17923.8|17893.8|0
1668806400000|2022-11-18 21:20:00|17926.1|17896.1|17928|17898|17930.1|17900.1|17926.1|17896.1|0
1668806700000|2022-11-18 21:25:00|17928.7|17898.7|17931.4|17901.4|17931.9|17901.9|17927.3|17897.3|0
1668807000000|2022-11-18 21:30:00|17931|17901|17923.3|17893.3|17931|17901|17922.6|17892.6|0
1668807300000|2022-11-18 21:35:00|17924|17894|17923.3|17893.3|17925.5|17895.5|17922.5|17892.5|0
1668807600000|2022-11-18 21:40:00|17922.9|17892.9|17922.2|17892.2|17924|17894|17919.6|17889.6|0
1668807900000|2022-11-18 21:45:00|17922.5|17892.5|17925.8|17895.8|17926.6|17896.6|17922.2|17892.2|0
1668808200000|2022-11-18 21:50:00|17926.1|17896.1|17926.2|17896.2|17930.2|17900.2|17924.4|17894.4|0
1668808500000|2022-11-18 21:55:00|17926.6|17896.6|17928.9|17898.9|17933.2|17903.2|17926.2|17896.2|0
1668985200000|2022-11-20 23:00:00|17948.9|17918.9|17994.1|17964.1|17996.2|17966.2|17947.8|17917.8|0
1668985500000|2022-11-20 23:05:00|17994.8|17964.8|17979.2|17949.2|17995.7|17965.7|17978.5|17948.5|0
1668985800000|2022-11-20 23:10:00|17980|17950|17964.5|17934.5|17980|17950|17963|17933|0
1668986100000|2022-11-20 23:15:00|17964.8|17934.8|17963.8|17933.8|17966|17936|17955.6|17925.6|0
1668986400000|2022-11-20 23:20:00|17963.1|17933.1|17957.7|17927.7|17963.1|17933.1|17954.4|17924.4|0
1668986700000|2022-11-20 23:25:00|17957.4|17927.4|17955.3|17925.3|17962.6|17932.6|17954.6|17924.6|0
1668987000000|2022-11-20 23:30:00|17956|17926|17949.5|17919.5|17956.7|17926.7|17948.5|17918.5|0
1668987300000|2022-11-20 23:35:00|17949.2|17919.2|17951.4|17921.4|17952.1|17922.1|17948.5|17918.5|0
1668987600000|2022-11-20 23:40:00|17951.1|17921.1|17953.7|17923.7|17954.4|17924.4|17950.6|17920.6|0
1668987900000|2022-11-20 23:45:00|17954|17924|17954.2|17924.2|17956.4|17926.4|17950|17920|0
1668988200000|2022-11-20 23:50:00|17953.9|17923.9|17952|17922|17955|17925|17949.4|17919.4|0
1668988500000|2022-11-20 23:55:00|17952.7|17922.7|17951.6|17921.6|17953.4|17923.4|17950.1|17920.1|0
1668988800000|2022-11-21 00:00:00|17952.3|17922.3|17951.3|17921.3|17961.9|17931.9|17948|17918|0
1668989100000|2022-11-21 00:05:00|17951|17921|17948.2|17918.2|17952.8|17922.8|17947.6|17917.6|0
1668989400000|2022-11-21 00:10:00|17947.9|17917.9|17942.4|17912.4|17948.6|17918.6|17938.5|17908.5|0
1668989700000|2022-11-21 00:15:00|17942.1|17912.1|17940.5|17910.5|17944.3|17914.3|17938.2|17908.2|0
1668990000000|2022-11-21 00:20:00|17939.8|17909.8|17937.3|17907.3|17941.2|17911.2|17936.5|17906.5|0
1668990300000|2022-11-21 00:25:00|17936.6|17906.6|17927|17897|17940.9|17910.9|17911.3|17881.3|0
1668990600000|2022-11-21 00:30:00|17926.1|17896.1|17957.4|17927.4|17963.2|17933.2|17925.8|17895.8|0
1668990900000|2022-11-21 00:35:00|17957|17927|17950.9|17920.9|17957|17927|17949.1|17919.1|0
1668991200000|2022-11-21 00:40:00|17950.6|17920.6|17946.7|17916.7|17954|17924|17946|17916|0
1668991500000|2022-11-21 00:45:00|17946|17916|17943.1|17913.1|17948|17918|17940.4|17910.4|0
1668991800000|2022-11-21 00:50:00|17942.7|17912.7|17940.7|17910.7|17949.1|17919.1|17935.4|17905.4|0
1668992100000|2022-11-21 00:55:00|17940.4|17910.4|17937.1|17907.1|17941.4|17911.4|17934.1|17904.1|0
1668992400000|2022-11-21 01:00:00|17936.8|17906.8|17905.8|17875.8|17937.1|17907.1|17905.8|17875.8|0
1668992700000|2022-11-21 01:05:00|17906.4|17876.4|17852.4|17822.4|17906.4|17876.4|17852.4|17822.4|0
1668993000000|2022-11-21 01:10:00|17847.4|17817.4|17819.4|17789.4|17847.4|17817.4|17811.8|17781.8|0
1668993300000|2022-11-21 01:15:00|17827.4|17797.4|17584.5|17579.5|17827.4|17797.4|17581.5|17576.5|5268
1668993600000|2022-11-21 01:20:00|17585.5|17580.5|17593.5|17588.5|17619|17614|17553|17548|2389
1668993900000|2022-11-21 01:25:00|17591|17586|17521.5|17516.5|17613|17608|17513.5|17508.5|2469
1668994200000|2022-11-21 01:30:00|17526.5|17521.5|17459.5|17454.5|17530|17525|17372.5|17367.5|9935
1668994500000|2022-11-21 01:35:00|17456|17451|17533|17528|17540|17535|17410|17405|5809
1668994800000|2022-11-21 01:40:00|17538|17533|17559|17554|17561|17556|17495|17490|3339
1668995100000|2022-11-21 01:45:00|17559.5|17554.5|17481.5|17476.5|17583.5|17578.5|17473.5|17468.5|3618
1668995400000|2022-11-21 01:50:00|17480.5|17475.5|17489.5|17484.5|17493|17488|17439.5|17434.5|2762
1668995700000|2022-11-21 01:55:00|17493|17488|17445|17440|17501|17496|17435|17430|1918
1668996000000|2022-11-21 02:00:00|17444.5|17439.5|17437.5|17432.5|17447.5|17442.5|17404.5|17399.5|2363
1668996300000|2022-11-21 02:05:00|17439|17434|17443.5|17438.5|17475|17470|17410|17405|2059
1668996600000|2022-11-21 02:10:00|17444.5|17439.5|17500.5|17495.5|17505|17500|17431.5|17426.5|1656
1668996900000|2022-11-21 02:15:00|17500|17495|17502|17497|17545|17540|17479|17474|2265
1668997200000|2022-11-21 02:20:00|17500.5|17495.5|17539|17534|17555|17550|17489.5|17484.5|1630
1668997500000|2022-11-21 02:25:00|17538.5|17533.5|17555.5|17550.5|17587|17582|17530.5|17525.5|1536
1668997800000|2022-11-21 02:30:00|17557|17552|17529|17524|17565.5|17560.5|17526|17521|1517
1668998100000|2022-11-21 02:35:00|17528|17523|17512|17507|17532|17527|17496.5|17491.5|1512
1668998400000|2022-11-21 02:40:00|17513.5|17508.5|17510.5|17505.5|17520.5|17515.5|17483|17478|1301
1668998700000|2022-11-21 02:45:00|17511|17506|17482|17477|17512|17507|17475|17470|730
1668999000000|2022-11-21 02:50:00|17482.5|17477.5|17483|17478|17490.5|17485.5|17468.5|17463.5|818
1668999300000|2022-11-21 02:55:00|17482.5|17477.5|17489|17484|17510|17505|17460.5|17455.5|1000
1668999600000|2022-11-21 03:00:00|17486|17481|17474.5|17469.5|17487.5|17482.5|17462.5|17457.5|1123
1668999900000|2022-11-21 03:05:00|17475|17470|17484.5|17479.5|17493.5|17488.5|17454|17449|821
1669000200000|2022-11-21 03:10:00|17484|17479|17520|17515|17539|17534|17479|17474|1198
1669000500000|2022-11-21 03:15:00|17520.5|17515.5|17529|17524|17540.5|17535.5|17509|17504|798
1669000800000|2022-11-21 03:20:00|17530|17525|17551.5|17546.5|17563|17558|17519|17514|1022
1669001100000|2022-11-21 03:25:00|17553|17548|17537.5|17532.5|17555|17550|17522|17517|643
1669001400000|2022-11-21 03:30:00|17536|17531|17531|17526|17551|17546|17527|17522|457
1669001700000|2022-11-21 03:35:00|17530|17525|17537|17532|17550|17545|17528|17523|612
1669002000000|2022-11-21 03:40:00|17536.5|17531.5|17524|17519|17550|17545|17519|17514|534
1669002300000|2022-11-21 03:45:00|17522.5|17517.5|17565.5|17560.5|17567.5|17562.5|17521.5|17516.5|628
1669002600000|2022-11-21 03:50:00|17566|17561|17595.5|17590.5|17595.5|17590.5|17566|17561|881
1669002900000|2022-11-21 03:55:00|17596|17591|17618.5|17613.5|17639.5|17634.5|17596|17591|1809
1669003200000|2022-11-21 04:00:00|17637.3|17607.3|17636.3|17606.3|17637.3|17607.3|17631.1|17601.1|6
1669003500000|2022-11-21 04:05:00|17635.7|17605.7|17637|17607|17641.8|17611.8|17635.7|17605.7|0
1669003800000|2022-11-21 04:10:00|17637.7|17607.7|17628.5|17598.5|17637.7|17607.7|17626.8|17596.8|0
1669004100000|2022-11-21 04:15:00|17629.1|17599.1|17623.4|17593.4|17630.7|17600.7|17622.1|17592.1|0
1669004400000|2022-11-21 04:20:00|17623.1|17593.1|17619.6|17589.6|17624.4|17594.4|17619.6|17589.6|0
1669004700000|2022-11-21 04:25:00|17620.3|17590.3|17619.6|17589.6|17620.4|17590.4|17615.8|17585.8|0
1669005000000|2022-11-21 04:30:00|17619.9|17589.9|17605.5|17575.5|17620.2|17590.2|17604.5|17574.5|0
1669005300000|2022-11-21 04:35:00|17605.8|17575.8|17614.4|17584.4|17620.5|17590.5|17604.4|17574.4|0
1669005600000|2022-11-21 04:40:00|17615.1|17585.1|17616.4|17586.4|17617|17587|17614.4|17584.4|0
1669005900000|2022-11-21 04:45:00|17616.7|17586.7|17617.4|17587.4|17617.8|17587.8|17616.4|17586.4|0
1669006200000|2022-11-21 04:50:00|17617.1|17587.1|17615.2|17585.2|17617.4|17587.4|17614.5|17584.5|0
1669006500000|2022-11-21 04:55:00|17615.5|17585.5|17659.4|17629.4|17659.4|17629.4|17615.2|17585.2|0
1669006800000|2022-11-21 05:00:00|17658.1|17628.1|17589.5|17584.5|17712|17707|17587.5|17582.5|3063
1669007100000|2022-11-21 05:05:00|17589|17584|17569.5|17564.5|17600|17595|17550|17545|1254
1669007400000|2022-11-21 05:10:00|17574.5|17569.5|17565|17560|17588|17583|17551.5|17546.5|833
1669007700000|2022-11-21 05:15:00|17565.5|17560.5|17593|17588|17634.5|17629.5|17565.5|17560.5|1460
1669008000000|2022-11-21 05:20:00|17592|17587|17635.5|17630.5|17638|17633|17592|17587|1194
1669008300000|2022-11-21 05:25:00|17636|17631|17619|17614|17658|17653|17607.5|17602.5|1181
1669008600000|2022-11-21 05:30:00|17618.5|17613.5|17613.5|17608.5|17638|17633|17593.5|17588.5|1136
1669008900000|2022-11-21 05:35:00|17614|17609|17636.5|17631.5|17644|17639|17598.5|17593.5|933
1669009200000|2022-11-21 05:40:00|17635.5|17630.5|17626.5|17621.5|17649.5|17644.5|17621|17616|1028
1669009500000|2022-11-21 05:45:00|17626|17621|17637|17632|17639|17634|17609|17604|644
1669009800000|2022-11-21 05:50:00|17638|17633|17655|17650|17717.5|17712.5|17628.5|17623.5|2431
1669010100000|2022-11-21 05:55:00|17656|17651|17753|17748|17755.5|17750.5|17655.5|17650.5|1915
1669010400000|2022-11-21 06:00:00|17753.5|17748.5|17735.5|17730.5|17755|17750|17705.5|17700.5|1512
1669010700000|2022-11-21 06:05:00|17735|17730|17689.5|17684.5|17735.5|17730.5|17688|17683|1163
1669011000000|2022-11-21 06:10:00|17688|17683|17724.5|17719.5|17740|17735|17687|17682|993
1669011300000|2022-11-21 06:15:00|17724|17719|17714.5|17709.5|17735.5|17730.5|17699.5|17694.5|995
1669011600000|2022-11-21 06:20:00|17715|17710|17712|17707|17739|17734|17694|17689|866
1669011900000|2022-11-21 06:25:00|17714|17709|17680|17675|17718.5|17713.5|17678.5|17673.5|934
1669012200000|2022-11-21 06:30:00|17680.5|17675.5|17668|17663|17690|17685|17662|17657|1305
1669012500000|2022-11-21 06:35:00|17667|17662|17664.5|17659.5|17682|17677|17656.5|17651.5|554
1669012800000|2022-11-21 06:40:00|17662.5|17657.5|17683.5|17678.5|17688.5|17683.5|17657|17652|532
1669013100000|2022-11-21 06:45:00|17684|17679|17690|17685|17717|17712|17680.5|17675.5|964
1669013400000|2022-11-21 06:50:00|17689.5|17684.5|17674.5|17669.5|17700|17695|17666|17661|777
1669013700000|2022-11-21 06:55:00|17675|17670|17647|17642|17675.5|17670.5|17645|17640|721
1669014000000|2022-11-21 07:00:00|17645|17640|17639|17634|17661.5|17656.5|17623.5|17618.5|972
1669014300000|2022-11-21 07:05:00|17638.5|17633.5|17646|17641|17647|17642|17609|17604|1015
1669014600000|2022-11-21 07:10:00|17644|17639|17654|17649|17657.5|17652.5|17636.5|17631.5|538
1669014900000|2022-11-21 07:15:00|17653.5|17648.5|17635.5|17630.5|17659.5|17654.5|17619.5|17614.5|591
1669015200000|2022-11-21 07:20:00|17634.5|17629.5|17638.5|17633.5|17642.5|17637.5|17619|17614|634
1669015500000|2022-11-21 07:25:00|17637|17632|17655|17650|17668|17663|17636|17631|707
1669015800000|2022-11-21 07:30:00|17655.5|17650.5|17637|17632|17658|17653|17634.5|17629.5|712
1669016100000|2022-11-21 07:35:00|17637.5|17632.5|17625.5|17620.5|17648|17643|17622.5|17617.5|854
1669016400000|2022-11-21 07:40:00|17625|17620|17615|17610|17628|17623|17592.5|17587.5|1185
1669016700000|2022-11-21 07:45:00|17614.5|17609.5|17619|17614|17629|17624|17607.5|17602.5|858
1669017000000|2022-11-21 07:50:00|17619.5|17614.5|17633|17628|17638.5|17633.5|17619|17614|1045
1669017300000|2022-11-21 07:55:00|17631|17626|17639|17634|17646.5|17641.5|17629|17624|1150
1669017600000|2022-11-21 08:00:00|17642.5|17637.5|17654|17649|17658|17653|17620|17615|1083
1669017900000|2022-11-21 08:05:00|17653.5|17648.5|17670.5|17665.5|17677|17672|17651|17646|1364
1669018200000|2022-11-21 08:10:00|17673.5|17668.5|17674.5|17669.5|17684.5|17679.5|17651.5|17646.5|1243
1669018500000|2022-11-21 08:15:00|17675|17670|17661|17656|17678|17673|17646.5|17641.5|787
1669018800000|2022-11-21 08:20:00|17661.5|17656.5|17656|17651|17664|17659|17645|17640|472
1669019100000|2022-11-21 08:25:00|17657.5|17652.5|17651.5|17646.5|17658|17653|17643|17638|848
1669019400000|2022-11-21 08:30:00|17661.2|17631.2|17662.9|17632.9|17669.1|17639.1|17660.2|17630.2|0
1669019700000|2022-11-21 08:35:00|17663.2|17633.2|17656.5|17626.5|17665.3|17635.3|17655.8|17625.8|0
1669020000000|2022-11-21 08:40:00|17656.8|17626.8|17659.9|17629.9|17661.2|17631.2|17654.5|17624.5|0
1669020300000|2022-11-21 08:45:00|17659.5|17629.5|17652.4|17622.4|17663.1|17633.1|17644.7|17614.7|0
1669020600000|2022-11-21 08:50:00|17651.7|17621.7|17639.8|17609.8|17651.7|17621.7|17635.3|17605.3|0
1669020900000|2022-11-21 08:55:00|17639.2|17609.2|17640.7|17610.7|17647.3|17617.3|17636.8|17606.8|0
1669021200000|2022-11-21 09:00:00|17640.1|17610.1|17628.3|17598.3|17644.8|17614.8|17628|17598|0
1669021500000|2022-11-21 09:05:00|17629|17599|17630.3|17600.3|17639.8|17609.8|17628|17598|0
1669021800000|2022-11-21 09:10:00|17630.6|17600.6|17624.5|17594.5|17633.6|17603.6|17623.8|17593.8|0
1669022100000|2022-11-21 09:15:00|17625.2|17595.2|17646.5|17638.5|17660|17652|17622.5|17595.2|750
1669022400000|2022-11-21 09:20:00|17645.5|17637.5|17641|17633|17654|17646|17634|17626|146
1669022700000|2022-11-21 09:25:00|17640.5|17632.5|17621|17613|17644.5|17636.5|17608.5|17600.5|150
1669023000000|2022-11-21 09:30:00|17620.5|17612.5|17633|17625|17633|17625|17610|17602|127
1669023300000|2022-11-21 09:35:00|17633.5|17625.5|17629.5|17621.5|17640|17632|17622.5|17614.5|195
1669023600000|2022-11-21 09:40:00|17628|17620|17628.5|17620.5|17631|17623|17621.5|17613.5|70
1669023900000|2022-11-21 09:45:00|17629|17621|17638.5|17630.5|17647|17639|17628|17620|98
1669024200000|2022-11-21 09:50:00|17638|17630|17647|17639|17648.5|17640.5|17623.5|17615.5|57
1669024500000|2022-11-21 09:55:00|17646.5|17638.5|17638|17630|17655.5|17647.5|17637|17629|226
1669024800000|2022-11-21 10:00:00|17638.5|17630.5|17666|17658|17671|17663|17637|17629|125
1669025100000|2022-11-21 10:05:00|17666.5|17658.5|17650.5|17642.5|17668|17660|17648|17640|68
1669025400000|2022-11-21 10:10:00|17652|17644|17646|17638|17662.5|17654.5|17644|17636|71
1669025700000|2022-11-21 10:15:00|17646.5|17638.5|17640.5|17632.5|17649|17641|17638|17630|53
1669026000000|2022-11-21 10:20:00|17641|17633|17644|17636|17647|17639|17637|17629|27
1669026300000|2022-11-21 10:25:00|17643.5|17635.5|17638|17630|17646|17638|17635|17627|58
1669026600000|2022-11-21 10:30:00|17639.5|17631.5|17638.5|17630.5|17642.5|17634.5|17634|17626|27
1669026900000|2022-11-21 10:35:00|17638|17630|17645|17637|17645|17637|17632.5|17624.5|41
1669027200000|2022-11-21 10:40:00|17644|17636|17646|17638|17651|17643|17643.5|17635.5|58
1669027500000|2022-11-21 10:45:00|17646.5|17638.5|17658|17650|17661|17653|17644.5|17636.5|102
1669027800000|2022-11-21 10:50:00|17657.5|17649.5|17656.5|17648.5|17662|17654|17654|17646|40
1669028100000|2022-11-21 10:55:00|17657|17649|17654.5|17646.5|17659|17651|17653|17645|24
1669028400000|2022-11-21 11:00:00|17654|17646|17656|17648|17664|17656|17649|17641|42
1669028700000|2022-11-21 11:05:00|17655.5|17647.5|17657|17649|17661.5|17653.5|17654.5|17646.5|35
1669029000000|2022-11-21 11:10:00|17657.5|17649.5|17662.5|17654.5|17662.5|17654.5|17654|17646|16
1669029300000|2022-11-21 11:15:00|17662|17654|17657|17649|17671|17663|17656.5|17648.5|150
1669029600000|2022-11-21 11:20:00|17657.5|17649.5|17660|17652|17662.5|17654.5|17656|17648|15
1669029900000|2022-11-21 11:25:00|17659.5|17651.5|17652|17644|17660.5|17652.5|17650.5|17642.5|11
1669030200000|2022-11-21 11:30:00|17651.5|17643.5|17653.5|17645.5|17662|17654|17641|17633|97
1669030500000|2022-11-21 11:35:00|17653|17645|17659|17651|17664.5|17656.5|17653|17645|39
1669030800000|2022-11-21 11:40:00|17659.5|17651.5|17663|17655|17665.5|17657.5|17652|17644|36
1669031100000|2022-11-21 11:45:00|17663.5|17655.5|17665.5|17657.5|17670|17662|17661|17653|50
1669031400000|2022-11-21 11:50:00|17665|17657|17634|17626|17666|17658|17633.5|17625.5|61
1669031700000|2022-11-21 11:55:00|17636|17628|17637|17629|17640.5|17632.5|17627|17619|63
1669032000000|2022-11-21 12:00:00|17637.5|17629.5|17634|17626|17643|17635|17632.5|17624.5|41
1669032300000|2022-11-21 12:05:00|17634.5|17626.5|17627.5|17619.5|17639|17631|17625|17617|18
1669032600000|2022-11-21 12:10:00|17628|17620|17631.5|17623.5|17636|17628|17628|17620|16
1669032900000|2022-11-21 12:15:00|17632|17624|17639|17631|17639|17631|17626.5|17618.5|37
1669033200000|2022-11-21 12:20:00|17639.5|17631.5|17649|17641|17650|17642|17638.5|17630.5|47
1669033500000|2022-11-21 12:25:00|17648.5|17640.5|17654|17646|17655|17647|17643.5|17635.5|22
1669033800000|2022-11-21 12:30:00|17653.5|17645.5|17660|17652|17665|17657|17648|17640|66
1669034100000|2022-11-21 12:35:00|17659|17651|17655.5|17647.5|17664|17656|17648|17640|27
1669034400000|2022-11-21 12:40:00|17655|17647|17650.5|17642.5|17657.5|17649.5|17649|17641|5
1669034700000|2022-11-21 12:45:00|17651|17643|17643.5|17635.5|17653|17645|17640|17632|21
1669035000000|2022-11-21 12:50:00|17644|17636|17648|17640|17650.5|17642.5|17640|17632|35
1669035300000|2022-11-21 12:55:00|17648.5|17640.5|17643.5|17635.5|17649|17641|17638|17630|20
1669035600000|2022-11-21 13:00:00|17644|17636|17646.5|17638.5|17647.5|17639.5|17633.5|17625.5|60
1669035900000|2022-11-21 13:05:00|17647|17639|17657.5|17649.5|17661|17653|17643.5|17635.5|143
1669036200000|2022-11-21 13:10:00|17657|17649|17660|17652|17664.5|17656.5|17655|17647|81
1669036500000|2022-11-21 13:15:00|17659.5|17651.5|17661|17653|17668|17660|17657.5|17649.5|47
1669036800000|2022-11-21 13:20:00|17659|17651|17676|17668|17678.5|17670.5|17659|17651|247
1669037100000|2022-11-21 13:25:00|17677|17669|17683|17675|17684|17676|17674.5|17666.5|86
1669037400000|2022-11-21 13:30:00|17682.5|17674.5|17667|17659|17683.5|17675.5|17664.5|17656.5|79
1669037700000|2022-11-21 13:35:00|17666.5|17658.5|17660.5|17652.5|17671.5|17663.5|17660|17652|66
1669038000000|2022-11-21 13:40:00|17661|17653|17660|17652|17661.5|17653.5|17655|17647|37
1669038300000|2022-11-21 13:45:00|17659.5|17651.5|17650.5|17642.5|17664|17656|17650|17642|35
1669038600000|2022-11-21 13:50:00|17652|17644|17661.5|17653.5|17661.5|17653.5|17643|17635|116
1669038900000|2022-11-21 13:55:00|17661|17653|17658|17650|17662|17654|17650|17642|50
1669039200000|2022-11-21 14:00:00|17657.5|17649.5|17642|17634|17659|17651|17641|17633|56
1669039500000|2022-11-21 14:05:00|17641.5|17633.5|17642.5|17634.5|17647|17639|17638|17630|54
1669039800000|2022-11-21 14:10:00|17643|17635|17646|17638|17647|17639|17636|17628|61
1669040100000|2022-11-21 14:15:00|17645.5|17637.5|17659|17651|17666|17658|17643|17635|85
1669040400000|2022-11-21 14:20:00|17658.5|17650.5|17662.5|17654.5|17663|17655|17655|17647|101
1669040700000|2022-11-21 14:25:00|17662|17654|17652.5|17644.5|17669|17661|17652.5|17644.5|178
1669041000000|2022-11-21 14:30:00|17652|17644|17599|17591|17673|17665|17593|17585|658
1669041300000|2022-11-21 14:35:00|17598.5|17590.5|17633.5|17625.5|17639.5|17631.5|17593.5|17585.5|291
1669041600000|2022-11-21 14:40:00|17634|17626|17650.5|17642.5|17698.5|17690.5|17632|17624|589
1669041900000|2022-11-21 14:45:00|17647.5|17639.5|17728|17720|17733.5|17725.5|17638|17630|623
1669042200000|2022-11-21 14:50:00|17728.5|17720.5|17720|17712|17751.5|17743.5|17708.5|17700.5|445
1669042500000|2022-11-21 14:55:00|17717.5|17709.5|17724|17716|17729|17721|17695|17687|314
1669042800000|2022-11-21 15:00:00|17725|17717|17697.5|17689.5|17737.5|17729.5|17697|17689|208
1669043100000|2022-11-21 15:05:00|17695|17687|17688.5|17680.5|17703|17695|17673.5|17665.5|207
1669043400000|2022-11-21 15:10:00|17688|17680|17685|17677|17706|17698|17682|17674|167
1669043700000|2022-11-21 15:15:00|17685.5|17677.5|17706|17698|17714.5|17706.5|17679|17671|266
1669044000000|2022-11-21 15:20:00|17705.5|17697.5|17690|17682|17706|17698|17659|17651|214
1669044300000|2022-11-21 15:25:00|17689|17681|17684|17676|17697.5|17689.5|17668|17660|139
1669044600000|2022-11-21 15:30:00|17682.5|17674.5|17689.5|17681.5|17703|17695|17676|17668|105
1669044900000|2022-11-21 15:35:00|17689|17681|17683|17675|17703|17695|17683|17675|107
1669045200000|2022-11-21 15:40:00|17682.5|17674.5|17646|17638|17688|17680|17645|17637|198
1669045500000|2022-11-21 15:45:00|17645|17637|17602|17594|17645|17637|17592.5|17584.5|657
1669045800000|2022-11-21 15:50:00|17601.5|17593.5|17583.5|17575.5|17602|17594|17570|17562|353
1669046100000|2022-11-21 15:55:00|17583|17575|17588|17580|17597|17589|17574.5|17566.5|152
1669046400000|2022-11-21 16:00:00|17587.5|17579.5|17603|17595|17607|17599|17584|17576|121
1669046700000|2022-11-21 16:05:00|17602.5|17594.5|17604.5|17596.5|17614.5|17606.5|17598|17590|117
1669047000000|2022-11-21 16:10:00|17605|17597|17611|17603|17615|17607|17594|17586|120
1669047300000|2022-11-21 16:15:00|17611.5|17603.5|17613.5|17605.5|17624|17616|17607|17599|150
1669047600000|2022-11-21 16:20:00|17614|17606|17630|17622|17637|17629|17608|17600|221
1669047900000|2022-11-21 16:25:00|17630.5|17622.5|17598.5|17590.5|17635.5|17627.5|17593.5|17585.5|196
1669048200000|2022-11-21 16:30:00|17598|17590|17593.5|17585.5|17608|17600|17584|17576|158
1669048500000|2022-11-21 16:35:00|17593|17585|17601|17593|17620|17612|17593|17585|254
1669048800000|2022-11-21 16:40:00|17600.5|17592.5|17598|17590|17614|17606|17598|17590|96
1669049100000|2022-11-21 16:45:00|17598.5|17590.5|17611.5|17603.5|17619|17611|17592.5|17584.5|109
1669049400000|2022-11-21 16:50:00|17613|17605|17605.5|17597.5|17622|17614|17605|17597|220
1669049700000|2022-11-21 16:55:00|17605|17597|17595|17587|17605.5|17597.5|17577|17569|125
1669050000000|2022-11-21 17:00:00|17595.5|17587.5|17614|17606|17619|17611|17593|17585|127
1669050300000|2022-11-21 17:05:00|17613.5|17605.5|17612|17604|17624|17616|17601.5|17593.5|40
1669050600000|2022-11-21 17:10:00|17611.5|17603.5|17623|17615|17634.5|17626.5|17609|17601|60
1669050900000|2022-11-21 17:15:00|17622.5|17614.5|17625.5|17617.5|17631.5|17623.5|17615|17607|65
1669051200000|2022-11-21 17:20:00|17625|17617|17613|17605|17626|17618|17609.5|17601.5|261
1669051500000|2022-11-21 17:25:00|17613.5|17605.5|17606.5|17598.5|17624|17616|17603.5|17595.5|121
1669051800000|2022-11-21 17:30:00|17607|17599|17630.5|17622.5|17631.5|17623.5|17606.5|17598.5|59
1669052100000|2022-11-21 17:35:00|17630|17622|17616|17608|17638|17630|17616|17608|53
1669052400000|2022-11-21 17:40:00|17616.5|17608.5|17616|17608|17621|17613|17610|17602|21
1669052700000|2022-11-21 17:45:00|17615.5|17607.5|17614.5|17606.5|17621|17613|17610.5|17602.5|107
1669053000000|2022-11-21 17:50:00|17615|17607|17608.5|17600.5|17618|17610|17605.5|17597.5|94
1669053300000|2022-11-21 17:55:00|17607.5|17599.5|17602|17594|17611|17603|17598.5|17590.5|63
1669053600000|2022-11-21 18:00:00|17601.5|17593.5|17607|17599|17613.5|17605.5|17598|17590|44
1669053900000|2022-11-21 18:05:00|17606.5|17598.5|17627.5|17619.5|17629|17621|17604.5|17596.5|37
1669054200000|2022-11-21 18:10:00|17628|17620|17648.5|17640.5|17656|17648|17627|17619|89
1669054500000|2022-11-21 18:15:00|17649|17641|17647.5|17639.5|17652.5|17644.5|17640.5|17632.5|50
1669054800000|2022-11-21 18:20:00|17647|17639|17639|17631|17649.5|17641.5|17632.5|17624.5|33
1669055100000|2022-11-21 18:25:00|17638.5|17630.5|17635|17627|17640.5|17632.5|17631.5|17623.5|22
1669055400000|2022-11-21 18:30:00|17635.5|17627.5|17634.5|17626.5|17637|17629|17626|17618|32
1669055700000|2022-11-21 18:35:00|17635|17627|17650|17642|17655|17647|17631|17623|28
1669056000000|2022-11-21 18:40:00|17649.5|17641.5|17628|17620|17649.5|17641.5|17626|17618|16
1669056300000|2022-11-21 18:45:00|17627.5|17619.5|17622|17614|17633|17625|17617.5|17609.5|29
1669056600000|2022-11-21 18:50:00|17622.5|17614.5|17621|17613|17632|17624|17621|17613|15
1669056900000|2022-11-21 18:55:00|17620.5|17612.5|17606.9|17576.9|17622.5|17614.5|17589|17576.9|111
1669057200000|2022-11-21 19:00:00|17607|17577|17603.4|17573.4|17607.3|17577.3|17601.5|17571.5|0
1669057500000|2022-11-21 19:05:00|17603.2|17573.2|17605.6|17575.6|17612.8|17582.8|17603.2|17573.2|0
1669057800000|2022-11-21 19:10:00|17605.5|17575.5|17600.2|17570.2|17605.8|17575.8|17595.2|17565.2|0
1669058100000|2022-11-21 19:15:00|17600|17570|17602.1|17572.1|17603.8|17573.8|17600|17570|0
1669058400000|2022-11-21 19:20:00|17601.9|17571.9|17590.6|17560.6|17602.1|17572.1|17590.2|17560.2|0
1669058700000|2022-11-21 19:25:00|17590.7|17560.7|17600.5|17570.5|17600.9|17570.9|17590.6|17560.6|0
1669059000000|2022-11-21 19:30:00|17600.4|17570.4|17603.3|17573.3|17607.6|17577.6|17597.3|17567.3|0
1669059300000|2022-11-21 19:35:00|17603.1|17573.1|17601|17571|17603.4|17573.4|17596.6|17566.6|0
1669059600000|2022-11-21 19:40:00|17600.9|17570.9|17598.7|17568.7|17601.6|17571.6|17598.2|17568.2|0
1669059900000|2022-11-21 19:45:00|17598.5|17568.5|17610.1|17580.1|17610.6|17580.6|17594.8|17564.8|0
1669060200000|2022-11-21 19:50:00|17610.3|17580.3|17611.8|17581.8|17612.7|17582.7|17609.5|17579.5|0
1669060500000|2022-11-21 19:55:00|17611.6|17581.6|17610.5|17580.5|17615.4|17585.4|17609.9|17579.9|0
1669060800000|2022-11-21 20:00:00|17610.4|17580.4|17618.5|17588.5|17620.6|17590.6|17609.7|17579.7|0
1669061100000|2022-11-21 20:05:00|17618.3|17588.3|17610.2|17580.2|17618.9|17588.9|17610|17580|0
1669061400000|2022-11-21 20:10:00|17610.3|17580.3|17607.8|17577.8|17610.3|17580.3|17605.8|17575.8|0
1669061700000|2022-11-21 20:15:00|17607.6|17577.6|17619.2|17589.2|17621.9|17591.9|17607.1|17577.1|0
1669062000000|2022-11-21 20:20:00|17619|17589|17610.4|17580.4|17622.6|17592.6|17610.4|17580.4|0
1669062300000|2022-11-21 20:25:00|17610.7|17580.7|17604.9|17574.9|17610.7|17580.7|17600.9|17570.9|0
1669062600000|2022-11-21 20:30:00|17605|17575|17620.8|17590.8|17623.2|17593.2|17604.2|17574.2|0
1669062900000|2022-11-21 20:35:00|17621|17591|17621.5|17591.5|17630.5|17600.5|17621|17591|0
1669063200000|2022-11-21 20:40:00|17624|17594|17614.2|17584.2|17624.2|17594.2|17610.1|17580.1|0
1669063500000|2022-11-21 20:45:00|17614|17584|17617.3|17587.3|17619.6|17589.6|17611.6|17581.6|0
1669063800000|2022-11-21 20:50:00|17617.6|17587.6|17637.7|17607.7|17642.2|17612.2|17613.8|17583.8|0
1669064100000|2022-11-21 20:55:00|17637.1|17607.1|17629.1|17599.1|17637.3|17607.3|17624|17594|0
1669064400000|2022-11-21 21:00:00|17629.4|17599.4|17630.2|17600.2|17634.5|17604.5|17628|17598|0
1669064700000|2022-11-21 21:05:00|17630.8|17600.8|17630.9|17600.9|17634.5|17604.5|17627.3|17597.3|0
1669065000000|2022-11-21 21:10:00|17631.5|17601.5|17636.1|17606.1|17638.3|17608.3|17631.5|17601.5|0
1669065300000|2022-11-21 21:15:00|17635.5|17605.5|17639.1|17609.1|17641.3|17611.3|17635.4|17605.4|0
1669065600000|2022-11-21 21:20:00|17638.4|17608.4|17636.8|17606.8|17638.4|17608.4|17635.5|17605.5|0
1669065900000|2022-11-21 21:25:00|17636.5|17606.5|17634.1|17604.1|17636.5|17606.5|17633.4|17603.4|0
1669066200000|2022-11-21 21:30:00|17633.5|17603.5|17634.2|17604.2|17634.9|17604.9|17632|17602|0
1669066500000|2022-11-21 21:35:00|17633.5|17603.5|17637|17607|17637.7|17607.7|17633.5|17603.5|0
1669066800000|2022-11-21 21:40:00|17637.3|17607.3|17636.9|17606.9|17638.3|17608.3|17636.9|17606.9|0
1669067100000|2022-11-21 21:45:00|17637.6|17607.6|17635.7|17605.7|17639.8|17609.8|17634.1|17604.1|0
1669067400000|2022-11-21 21:50:00|17636|17606|17629.9|17599.9|17636|17606|17629.9|17599.9|0
1669067700000|2022-11-21 21:55:00|17630.2|17600.2|17631.3|17601.3|17632.7|17602.7|17629.9|17599.9|0
1669068000000|2022-11-21 22:00:00|17631|17601|17632.9|17602.9|17633.1|17603.1|17630.9|17600.9|0
1669068300000|2022-11-21 22:05:00|17632.7|17602.7|17634.2|17604.2|17635.6|17605.6|17632.4|17602.4|0
1669068600000|2022-11-21 22:10:00|17634.1|17604.1|17633.7|17603.7|17634.1|17604.1|17633.2|17603.2|0
1669068900000|2022-11-21 22:15:00|17634.1|17604.1|17635.3|17605.3|17635.8|17605.8|17634.1|17604.1|0
1669069200000|2022-11-21 22:20:00|17634.8|17604.8|17634.4|17604.4|17635.3|17605.3|17634.4|17604.4|0
1669069500000|2022-11-21 22:25:00|17633.9|17603.9|17633.8|17603.8|17633.9|17603.9|17633.6|17603.6|0
1669069800000|2022-11-21 22:30:00|17634|17604|17633.9|17603.9|17634.1|17604.1|17633.9|17603.9|0
1669070100000|2022-11-21 22:35:00|17634.1|17604.1|17633.8|17603.8|17634.1|17604.1|17633.7|17603.7|0
1669070400000|2022-11-21 22:40:00|17633.9|17603.9|17632.9|17602.9|17633.9|17603.9|17632.9|17602.9|0
1669070700000|2022-11-21 22:45:00|17632.8|17602.8|17630.6|17600.6|17632.8|17602.8|17630.6|17600.6|0
1669071000000|2022-11-21 22:50:00|17630.4|17600.4|17630.6|17600.6|17630.6|17600.6|17630.4|17600.4|0
1669071300000|2022-11-21 22:55:00|17630.7|17600.7|17630.7|17600.7|17630.7|17600.7|17630.6|17600.6|0
1669071600000|2022-11-21 23:00:00|17631.2|17601.2|17639.5|17609.5|17639.5|17609.5|17630.1|17600.1|0
1669071900000|2022-11-21 23:05:00|17640.2|17610.2|17638.1|17608.1|17640.2|17610.2|17636|17606|0
1669072200000|2022-11-21 23:10:00|17638.5|17608.5|17642.1|17612.1|17642.8|17612.8|17636|17606|0
1669072500000|2022-11-21 23:15:00|17642.7|17612.7|17643.3|17613.3|17645.2|17615.2|17637.7|17607.7|0
1669072800000|2022-11-21 23:20:00|17643.7|17613.7|17642.9|17612.9|17647.2|17617.2|17640.7|17610.7|0
1669073100000|2022-11-21 23:25:00|17643.6|17613.6|17640.5|17610.5|17644.4|17614.4|17639.1|17609.1|0
1669073400000|2022-11-21 23:30:00|17641.1|17611.1|17641.2|17611.2|17645.5|17615.5|17638.3|17608.3|0
1669073700000|2022-11-21 23:35:00|17640.5|17610.5|17646.3|17616.3|17646.3|17616.3|17639|17609|0
1669074000000|2022-11-21 23:40:00|17646.6|17616.6|17659.1|17629.1|17662.7|17632.7|17646.6|17616.6|0
1669074300000|2022-11-21 23:45:00|17657.9|17627.9|17655.8|17625.8|17657.9|17627.9|17655.1|17625.1|0
1669074600000|2022-11-21 23:50:00|17656.1|17626.1|17658.7|17628.7|17659.4|17629.4|17656.1|17626.1|0
1669074900000|2022-11-21 23:55:00|17658.4|17628.4|17662.8|17632.8|17663.8|17633.8|17658|17628|0
1669075200000|2022-11-22 00:00:00|17663.4|17633.4|17678.9|17648.9|17680.1|17650.1|17661.3|17631.3|0
1669075500000|2022-11-22 00:05:00|17679.6|17649.6|17677.5|17647.5|17681.1|17651.1|17675|17645|0
1669075800000|2022-11-22 00:10:00|17676.9|17646.9|17680.7|17650.7|17682.6|17652.6|17676.3|17646.3|0
1669076100000|2022-11-22 00:15:00|17681|17651|17683.2|17653.2|17687.6|17657.6|17680.7|17650.7|0
1669076400000|2022-11-22 00:20:00|17683|17653|17680.6|17650.6|17685.4|17655.4|17680.6|17650.6|0
1669076700000|2022-11-22 00:25:00|17681.2|17651.2|17691|17661|17691|17661|17681|17651|0
1669077000000|2022-11-22 00:30:00|17691.7|17661.7|17687.4|17657.4|17692.3|17662.3|17686.7|17656.7|0
1669077300000|2022-11-22 00:35:00|17686.7|17656.7|17689.4|17659.4|17690.7|17660.7|17684.6|17654.6|0
1669077600000|2022-11-22 00:40:00|17689.7|17659.7|17688.1|17658.1|17692.5|17662.5|17688.1|17658.1|0
1669077900000|2022-11-22 00:45:00|17688.8|17658.8|17694.3|17664.3|17695.6|17665.6|17683.6|17653.6|0
1669078200000|2022-11-22 00:50:00|17693.6|17663.6|17693.9|17663.9|17695.6|17665.6|17693|17663|0
1669078500000|2022-11-22 00:55:00|17694.3|17664.3|17675.6|17645.6|17696.9|17666.9|17675.6|17645.6|0
1669078800000|2022-11-22 01:00:00|17674.9|17644.9|17687|17657|17691.2|17661.2|17674.1|17644.1|0
1669079100000|2022-11-22 01:05:00|17686.3|17656.3|17679.9|17649.9|17687.9|17657.9|17677.9|17647.9|0
1669079400000|2022-11-22 01:10:00|17680.2|17650.2|17677.8|17647.8|17684.2|17654.2|17677.2|17647.2|0
1669079700000|2022-11-22 01:15:00|17677.5|17647.5|17629|17624|17677.5|17647.5|17538.5|17533.5|3127
1669080000000|2022-11-22 01:20:00|17628.5|17623.5|17667|17662|17677|17672|17623|17618|1079
1669080300000|2022-11-22 01:25:00|17666.5|17661.5|17689|17684|17710.5|17705.5|17666|17661|1141
1669080600000|2022-11-22 01:30:00|17686|17681|17714.6|17709.6|17767.5|17762.5|17665.5|17660.5|5659
1669080900000|2022-11-22 01:35:00|17716.1|17711.1|17730.1|17725.1|17750.1|17745.1|17684.6|17679.6|3757
1669081200000|2022-11-22 01:40:00|17728.6|17723.6|17683.6|17678.6|17751.6|17746.6|17669.6|17664.6|3142
1669081500000|2022-11-22 01:45:00|17684.6|17679.6|17590.1|17585.1|17715.6|17710.6|17589.1|17584.1|3215
1669081800000|2022-11-22 01:50:00|17593.6|17588.6|17628.1|17623.1|17637.1|17632.1|17578.1|17573.1|2683
1669082100000|2022-11-22 01:55:00|17627.1|17622.1|17619.6|17614.6|17637.1|17632.1|17597.1|17592.1|1539
1669082400000|2022-11-22 02:00:00|17617.1|17612.1|17519.1|17514.1|17631.1|17626.1|17519.1|17514.1|2712
1669082700000|2022-11-22 02:05:00|17518.1|17513.1|17481.6|17476.6|17531.1|17526.1|17480.6|17475.6|3057
1669083000000|2022-11-22 02:10:00|17482.6|17477.6|17537.6|17532.6|17538.6|17533.6|17474.1|17469.1|1852
1669083300000|2022-11-22 02:15:00|17537.1|17532.1|17514.6|17509.6|17546.6|17541.6|17500.1|17495.1|1437
1669083600000|2022-11-22 02:20:00|17515.6|17510.6|17489.1|17484.1|17525.1|17520.1|17479.1|17474.1|1191
1669083900000|2022-11-22 02:25:00|17485.1|17480.1|17474.6|17469.6|17499.1|17494.1|17452.1|17447.1|1762
1669084200000|2022-11-22 02:30:00|17474.1|17469.1|17423.1|17418.1|17484.6|17479.6|17416.1|17411.1|2004
1669084500000|2022-11-22 02:35:00|17425.6|17420.6|17425.6|17420.6|17455.1|17450.1|17412.6|17407.6|1523
1669084800000|2022-11-22 02:40:00|17426.1|17421.1|17463.6|17458.6|17467.1|17462.1|17415.6|17410.6|1124
1669085100000|2022-11-22 02:45:00|17464.1|17459.1|17492.1|17487.1|17501.1|17496.1|17448.6|17443.6|1384
1669085400000|2022-11-22 02:50:00|17490.6|17485.6|17481.6|17476.6|17507.1|17502.1|17469.6|17464.6|1238
1669085700000|2022-11-22 02:55:00|17482.1|17477.1|17528.1|17523.1|17547.1|17542.1|17479.1|17474.1|1610
1669086000000|2022-11-22 03:00:00|17527.1|17522.1|17513.6|17508.6|17542.1|17537.1|17486.1|17481.1|1383
1669086300000|2022-11-22 03:05:00|17513.1|17508.1|17557.6|17552.6|17567.1|17562.1|17509.1|17504.1|1686
1669086600000|2022-11-22 03:10:00|17557.1|17552.1|17559.1|17554.1|17582.6|17577.6|17536.6|17531.6|1906
1669086900000|2022-11-22 03:15:00|17559.6|17554.6|17562.6|17557.6|17565.1|17560.1|17515.6|17510.6|1152
1669087200000|2022-11-22 03:20:00|17563.1|17558.1|17614.1|17609.1|17615.1|17610.1|17545.1|17540.1|1823
1669087500000|2022-11-22 03:25:00|17613.6|17608.6|17652.1|17647.1|17664.1|17659.1|17574.1|17569.1|2020
1669087800000|2022-11-22 03:30:00|17648.1|17643.1|17656.1|17651.1|17695.6|17690.6|17630.1|17625.1|2301
1669088100000|2022-11-22 03:35:00|17659.6|17654.6|17674.6|17669.6|17700.1|17695.1|17644.6|17639.6|1373
1669088400000|2022-11-22 03:40:00|17674.1|17669.1|17636.6|17631.6|17690.6|17685.6|17636.1|17631.1|1010
1669088700000|2022-11-22 03:45:00|17637.1|17632.1|17642.1|17637.1|17650.1|17645.1|17625.6|17620.6|936
1669089000000|2022-11-22 03:50:00|17641.1|17636.1|17598.1|17593.1|17645.6|17640.6|17598.1|17593.1|976
1669089300000|2022-11-22 03:55:00|17597.6|17592.6|17599.6|17594.6|17608.6|17603.6|17590.6|17585.6|684
1669089600000|2022-11-22 04:00:00|17608.4|17578.4|17607.7|17577.7|17608.6|17578.6|17605.9|17575.9|0
1669089900000|2022-11-22 04:05:00|17607|17577|17606.2|17576.2|17607.7|17577.7|17605.5|17575.5|0
1669090200000|2022-11-22 04:10:00|17605.5|17575.5|17605.9|17575.9|17607.2|17577.2|17604.8|17574.8|0
1669090500000|2022-11-22 04:15:00|17605.6|17575.6|17606.6|17576.6|17607.2|17577.2|17605.6|17575.6|0
1669090800000|2022-11-22 04:20:00|17606.2|17576.2|17606.7|17576.7|17607.6|17577.6|17606|17576|0
1669091100000|2022-11-22 04:25:00|17606|17576|17605.7|17575.7|17606.7|17576.7|17604.4|17574.4|0
1669091400000|2022-11-22 04:30:00|17606.4|17576.4|17609.9|17579.9|17610.9|17580.9|17606.4|17576.4|0
1669091700000|2022-11-22 04:35:00|17610.2|17580.2|17609.9|17579.9|17610.6|17580.6|17609.9|17579.9|0
1669092000000|2022-11-22 04:40:00|17609.6|17579.6|17611.9|17581.9|17612.2|17582.2|17609.3|17579.3|0
1669092300000|2022-11-22 04:45:00|17611.6|17581.6|17610|17580|17611.6|17581.6|17608.3|17578.3|0
1669092600000|2022-11-22 04:50:00|17610.3|17580.3|17610|17580|17611.3|17581.3|17610|17580|0
1669092900000|2022-11-22 04:55:00|17609.3|17579.3|17608.3|17578.3|17610|17580|17607.7|17577.7|0
1669093200000|2022-11-22 05:00:00|17603.6|17598.6|17561.6|17556.6|17638.6|17633.6|17554.1|17549.1|2570
1669093500000|2022-11-22 05:05:00|17562.6|17557.6|17539.1|17534.1|17565.6|17560.6|17530.6|17525.6|1497
1669093800000|2022-11-22 05:10:00|17540.1|17535.1|17529.1|17524.1|17554.1|17549.1|17524.1|17519.1|1912
1669094100000|2022-11-22 05:15:00|17529.6|17524.6|17508.6|17503.6|17547.1|17542.1|17505.1|17500.1|1737
1669094400000|2022-11-22 05:20:00|17505.1|17500.1|17501.1|17496.1|17526.6|17521.6|17498.6|17493.6|1175
1669094700000|2022-11-22 05:25:00|17502.6|17497.6|17522.1|17517.1|17526.6|17521.6|17486.1|17481.1|1228
1669095000000|2022-11-22 05:30:00|17521.6|17516.6|17517.1|17512.1|17529.1|17524.1|17499.1|17494.1|1068
1669095300000|2022-11-22 05:35:00|17517.6|17512.6|17476.6|17471.6|17521.1|17516.1|17475.6|17470.6|1032
1669095600000|2022-11-22 05:40:00|17478.1|17473.1|17449.6|17444.6|17497.1|17492.1|17449.1|17444.1|1292
1669095900000|2022-11-22 05:45:00|17449.1|17444.1|17452.6|17447.6|17463.6|17458.6|17430.1|17425.1|1462
1669096200000|2022-11-22 05:50:00|17452.1|17447.1|17422.1|17417.1|17461.6|17456.6|17399.1|17394.1|2038
1669096500000|2022-11-22 05:55:00|17421.1|17416.1|17412.1|17407.1|17441.1|17436.1|17406.1|17401.1|1439
1669096800000|2022-11-22 06:00:00|17413.1|17408.1|17454.1|17449.1|17468.6|17463.6|17409.1|17404.1|2155
1669097100000|2022-11-22 06:05:00|17452.1|17447.1|17424.6|17419.6|17452.1|17447.1|17414.1|17409.1|1429
1669097400000|2022-11-22 06:10:00|17424.1|17419.1|17398.1|17393.1|17425.1|17420.1|17356.6|17351.6|2428
1669097700000|2022-11-22 06:15:00|17398.6|17393.6|17381.6|17376.6|17405.1|17400.1|17371.6|17366.6|1238
1669098000000|2022-11-22 06:20:00|17383.1|17378.1|17377.1|17372.1|17404.6|17399.6|17362.1|17357.1|1275
1669098300000|2022-11-22 06:25:00|17376.6|17371.6|17352.6|17347.6|17385.6|17380.6|17343.6|17338.6|1773
1669098600000|2022-11-22 06:30:00|17354.1|17349.1|17319.6|17314.6|17362.1|17357.1|17314.6|17309.6|3474
1669098900000|2022-11-22 06:35:00|17321.1|17316.1|17330.1|17325.1|17333.6|17328.6|17295.1|17290.1|1428
1669099200000|2022-11-22 06:40:00|17329.6|17324.6|17323.1|17318.1|17342.1|17337.1|17313.1|17308.1|1344
1669099500000|2022-11-22 06:45:00|17324.1|17319.1|17319.1|17314.1|17337.1|17332.1|17302.6|17297.6|1158
1669099800000|2022-11-22 06:50:00|17319.6|17314.6|17324.1|17319.1|17337.1|17332.1|17312.6|17307.6|1194
1669100100000|2022-11-22 06:55:00|17325.1|17320.1|17341.1|17336.1|17358.1|17353.1|17320.1|17315.1|1370
1669100400000|2022-11-22 07:00:00|17341.6|17336.6|17374.6|17369.6|17386.6|17381.6|17335.1|17330.1|1835
1669100700000|2022-11-22 07:05:00|17374.1|17369.1|17423.1|17418.1|17428.1|17423.1|17370.1|17365.1|2512
1669101000000|2022-11-22 07:10:00|17422.6|17417.6|17416.1|17411.1|17431.1|17426.1|17395.6|17390.6|1775
1669101300000|2022-11-22 07:15:00|17415.6|17410.6|17430.1|17425.1|17450.6|17445.6|17399.6|17394.6|2228
1669101600000|2022-11-22 07:20:00|17429.6|17424.6|17459.1|17454.1|17472.6|17467.6|17416.1|17411.1|2103
1669101900000|2022-11-22 07:25:00|17458.6|17453.6|17459.1|17454.1|17468.6|17463.6|17439.6|17434.6|1443
1669102200000|2022-11-22 07:30:00|17458.6|17453.6|17515.6|17510.6|17524.1|17519.1|17458.1|17453.1|2413
1669102500000|2022-11-22 07:35:00|17512.6|17507.6|17484.1|17479.1|17524.1|17519.1|17480.6|17475.6|2624
1669102800000|2022-11-22 07:40:00|17484.6|17479.6|17471.1|17466.1|17493.1|17488.1|17468.1|17463.1|1683
1669103100000|2022-11-22 07:45:00|17471.6|17466.6|17462.1|17457.1|17491.1|17486.1|17462.1|17457.1|1390
1669103400000|2022-11-22 07:50:00|17459.1|17454.1|17458.1|17453.1|17471.1|17466.1|17443.1|17438.1|1303
1669103700000|2022-11-22 07:55:00|17457.6|17452.6|17459.1|17454.1|17466.6|17461.6|17449.1|17444.1|1065
1669104000000|2022-11-22 08:00:00|17459.6|17454.6|17465.1|17460.1|17468.6|17463.6|17445.1|17440.1|3622
1669104300000|2022-11-22 08:05:00|17465.6|17460.6|17430.1|17425.1|17473.1|17468.1|17421.1|17416.1|2225
1669104600000|2022-11-22 08:10:00|17429.1|17424.1|17445.6|17440.6|17452.6|17447.6|17426.1|17421.1|1007
1669104900000|2022-11-22 08:15:00|17447.1|17442.1|17473.1|17468.1|17473.6|17468.6|17445.1|17440.1|612
1669105200000|2022-11-22 08:20:00|17472.6|17467.6|17447.6|17442.6|17477.1|17472.1|17445.1|17440.1|535
1669105500000|2022-11-22 08:25:00|17449.1|17444.1|17465.6|17460.6|17481.1|17476.1|17449.1|17444.1|1070
1669105800000|2022-11-22 08:30:00|17480.5|17450.5|17480.8|17450.8|17483.4|17453.4|17466.6|17436.6|0
1669106100000|2022-11-22 08:35:00|17480.1|17450.1|17479|17449|17484.4|17454.4|17473.8|17443.8|0
1669106400000|2022-11-22 08:40:00|17478.4|17448.4|17471.8|17441.8|17479|17449|17467.3|17437.3|0
1669106700000|2022-11-22 08:45:00|17471.4|17441.4|17481.2|17451.2|17483.9|17453.9|17468.9|17438.9|0
1669107000000|2022-11-22 08:50:00|17481.8|17451.8|17485.6|17455.6|17486.3|17456.3|17477.5|17447.5|0
1669107300000|2022-11-22 08:55:00|17486.3|17456.3|17487.4|17457.4|17490.7|17460.7|17482.9|17452.9|0
1669107600000|2022-11-22 09:00:00|17488.1|17458.1|17495.1|17465.1|17504.9|17474.9|17485.3|17455.3|0
1669107900000|2022-11-22 09:05:00|17494.8|17464.8|17490.4|17460.4|17496.4|17466.4|17490.1|17460.1|0
1669108200000|2022-11-22 09:10:00|17491.1|17461.1|17489.7|17459.7|17491.7|17461.7|17485.5|17455.5|0
1669108500000|2022-11-22 09:15:00|17489.4|17459.4|17497.6|17489.6|17503.6|17495.6|17451.6|17443.6|687
1669108800000|2022-11-22 09:20:00|17496.6|17488.6|17502.6|17494.6|17512.6|17504.6|17471.6|17463.6|814
1669109100000|2022-11-22 09:25:00|17502.1|17494.1|17530.1|17522.1|17530.6|17522.6|17500.1|17492.1|278
1669109400000|2022-11-22 09:30:00|17529.6|17521.6|17536.6|17528.6|17558.1|17550.1|17526.6|17518.6|242
1669109700000|2022-11-22 09:35:00|17537.1|17529.1|17562.1|17554.1|17565.6|17557.6|17529.6|17521.6|206
1669110000000|2022-11-22 09:40:00|17562.6|17554.6|17558.1|17550.1|17569.1|17561.1|17550.6|17542.6|113
1669110300000|2022-11-22 09:45:00|17557.6|17549.6|17566.6|17558.6|17569.1|17561.1|17551.1|17543.1|290
1669110600000|2022-11-22 09:50:00|17564.6|17556.6|17573.1|17565.1|17575.1|17567.1|17560.1|17552.1|194
1669110900000|2022-11-22 09:55:00|17572.6|17564.6|17558.6|17550.6|17574.6|17566.6|17558.1|17550.1|123
1669111200000|2022-11-22 10:00:00|17559.1|17551.1|17541.1|17533.1|17561.1|17553.1|17539.1|17531.1|134
1669111500000|2022-11-22 10:05:00|17540.6|17532.6|17536.1|17528.1|17545.6|17537.6|17534.1|17526.1|81
1669111800000|2022-11-22 10:10:00|17536.6|17528.6|17533.6|17525.6|17537.6|17529.6|17531.6|17523.6|38
1669112100000|2022-11-22 10:15:00|17534.1|17526.1|17533.6|17525.6|17540.1|17532.1|17532.6|17524.6|35
1669112400000|2022-11-22 10:20:00|17533.1|17525.1|17530.1|17522.1|17539.6|17531.6|17518.1|17510.1|107
1669112700000|2022-11-22 10:25:00|17530.6|17522.6|17522.1|17514.1|17533.1|17525.1|17521.1|17513.1|36
1669113000000|2022-11-22 10:30:00|17522.6|17514.6|17525.1|17517.1|17529.1|17521.1|17518.6|17510.6|54
1669113300000|2022-11-22 10:35:00|17524.1|17516.1|17534.1|17526.1|17535.6|17527.6|17524.1|17516.1|31
1669113600000|2022-11-22 10:40:00|17533.6|17525.6|17525.6|17517.6|17536.1|17528.1|17525.6|17517.6|18
1669113900000|2022-11-22 10:45:00|17526.1|17518.1|17514.6|17506.6|17529.1|17521.1|17513.6|17505.6|85
1669114200000|2022-11-22 10:50:00|17515.1|17507.1|17531.6|17523.6|17532.1|17524.1|17514.6|17506.6|89
1669114500000|2022-11-22 10:55:00|17532.1|17524.1|17542.6|17534.6|17546.6|17538.6|17531.1|17523.1|71
1669114800000|2022-11-22 11:00:00|17542.1|17534.1|17545.6|17537.6|17547.1|17539.1|17538.1|17530.1|40
1669115100000|2022-11-22 11:05:00|17545.1|17537.1|17533.1|17525.1|17545.6|17537.6|17532.1|17524.1|30
1669115400000|2022-11-22 11:10:00|17532.6|17524.6|17497.1|17489.1|17538.1|17530.1|17495.1|17487.1|255
1669115700000|2022-11-22 11:15:00|17496.6|17488.6|17528.1|17520.1|17528.6|17520.6|17490.6|17482.6|140
1669116000000|2022-11-22 11:20:00|17528.6|17520.6|17526.6|17518.6|17531.1|17523.1|17519.1|17511.1|40
1669116300000|2022-11-22 11:25:00|17527.1|17519.1|17530.1|17522.1|17533.6|17525.6|17526.1|17518.1|23
1669116600000|2022-11-22 11:30:00|17529.6|17521.6|17523.6|17515.6|17530.6|17522.6|17522.1|17514.1|63
1669116900000|2022-11-22 11:35:00|17523.1|17515.1|17516.1|17508.1|17528.1|17520.1|17509.6|17501.6|132
1669117200000|2022-11-22 11:40:00|17515.6|17507.6|17527.1|17519.1|17528.6|17520.6|17514.1|17506.1|35
1669117500000|2022-11-22 11:45:00|17525.6|17517.6|17516.1|17508.1|17532.1|17524.1|17511.1|17503.1|64
1669117800000|2022-11-22 11:50:00|17516.6|17508.6|17507.6|17499.6|17518.1|17510.1|17505.1|17497.1|52
1669118100000|2022-11-22 11:55:00|17506.1|17498.1|17514.1|17506.1|17518.6|17510.6|17506.1|17498.1|86
1669118400000|2022-11-22 12:00:00|17512.6|17504.6|17520.1|17512.1|17521.1|17513.1|17508.1|17500.1|27
1669118700000|2022-11-22 12:05:00|17520.6|17512.6|17524.1|17516.1|17524.6|17516.6|17512.1|17504.1|21
1669119000000|2022-11-22 12:10:00|17524.6|17516.6|17530.1|17522.1|17531.6|17523.6|17522.6|17514.6|38
1669119300000|2022-11-22 12:15:00|17530.6|17522.6|17529.1|17521.1|17534.6|17526.6|17525.1|17517.1|62
1669119600000|2022-11-22 12:20:00|17528.6|17520.6|17529.1|17521.1|17535.1|17527.1|17523.1|17515.1|94
1669119900000|2022-11-22 12:25:00|17529.6|17521.6|17514.6|17506.6|17532.6|17524.6|17514.1|17506.1|82
1669120200000|2022-11-22 12:30:00|17514.1|17506.1|17504.6|17496.6|17525.1|17517.1|17504.1|17496.1|156
1669120500000|2022-11-22 12:35:00|17505.1|17497.1|17505.6|17497.6|17513.1|17505.1|17500.1|17492.1|64
1669120800000|2022-11-22 12:40:00|17505.1|17497.1|17499.1|17491.1|17505.6|17497.6|17496.6|17488.6|79
1669121100000|2022-11-22 12:45:00|17498.6|17490.6|17503.1|17495.1|17505.6|17497.6|17495.1|17487.1|55
1669121400000|2022-11-22 12:50:00|17502.6|17494.6|17508.1|17500.1|17510.1|17502.1|17501.1|17493.1|70
1669121700000|2022-11-22 12:55:00|17508.6|17500.6|17519.6|17511.6|17523.1|17515.1|17503.6|17495.6|119
1669122000000|2022-11-22 13:00:00|17520.6|17512.6|17521.6|17513.6|17532.6|17524.6|17519.1|17511.1|189
1669122300000|2022-11-22 13:05:00|17522.1|17514.1|17513.1|17505.1|17523.6|17515.6|17513.1|17505.1|44
1669122600000|2022-11-22 13:10:00|17513.6|17505.6|17509.1|17501.1|17521.1|17513.1|17508.1|17500.1|58
1669122900000|2022-11-22 13:15:00|17508.6|17500.6|17502.1|17494.1|17509.6|17501.6|17502.1|17494.1|111
1669123200000|2022-11-22 13:20:00|17501.6|17493.6|17494.1|17486.1|17507.6|17499.6|17491.1|17483.1|82
1669123500000|2022-11-22 13:25:00|17493.6|17485.6|17496.1|17488.1|17502.6|17494.6|17488.1|17480.1|89
1669123800000|2022-11-22 13:30:00|17496.6|17488.6|17494.1|17486.1|17500.1|17492.1|17491.6|17483.6|36
1669124100000|2022-11-22 13:35:00|17494.6|17486.6|17485.6|17477.6|17496.1|17488.1|17484.1|17476.1|110
1669124400000|2022-11-22 13:40:00|17486.1|17478.1|17480.6|17472.6|17491.1|17483.1|17478.1|17470.1|79
1669124700000|2022-11-22 13:45:00|17480.1|17472.1|17478.6|17470.6|17492.6|17484.6|17474.6|17466.6|221
1669125000000|2022-11-22 13:50:00|17479.1|17471.1|17468.6|17460.6|17482.1|17474.1|17468.1|17460.1|137
1669125300000|2022-11-22 13:55:00|17469.1|17461.1|17469.1|17461.1|17477.1|17469.1|17463.6|17455.6|128
1669125600000|2022-11-22 14:00:00|17471.1|17463.1|17440.6|17432.6|17480.6|17472.6|17440.1|17432.1|210
1669125900000|2022-11-22 14:05:00|17442.6|17434.6|17445.6|17437.6|17449.1|17441.1|17440.6|17432.6|143
1669126200000|2022-11-22 14:10:00|17446.1|17438.1|17423.1|17415.1|17450.1|17442.1|17415.1|17407.1|248
1669126500000|2022-11-22 14:15:00|17422.6|17414.6|17421.1|17413.1|17426.6|17418.6|17407.1|17399.1|175
1669126800000|2022-11-22 14:20:00|17420.6|17412.6|17421.1|17413.1|17427.6|17419.6|17415.6|17407.6|118
1669127100000|2022-11-22 14:25:00|17420.6|17412.6|17420.1|17412.1|17425.1|17417.1|17396.6|17388.6|304
1669127400000|2022-11-22 14:30:00|17420.6|17412.6|17458.6|17450.6|17488.1|17480.1|17376.6|17368.6|1189
1669127700000|2022-11-22 14:35:00|17459.1|17451.1|17429.6|17421.6|17463.1|17455.1|17414.6|17406.6|401
1669128000000|2022-11-22 14:40:00|17429.1|17421.1|17442.6|17434.6|17448.6|17440.6|17400.1|17392.1|322
1669128300000|2022-11-22 14:45:00|17443.6|17435.6|17471.6|17463.6|17476.1|17468.1|17419.1|17411.1|305
1669128600000|2022-11-22 14:50:00|17471.1|17463.1|17457.1|17449.1|17473.1|17465.1|17438.6|17430.6|281
1669128900000|2022-11-22 14:55:00|17456.6|17448.6|17463.1|17455.1|17481.6|17473.6|17453.1|17445.1|130
1669129200000|2022-11-22 15:00:00|17462.6|17454.6|17508.1|17500.1|17510.6|17502.6|17458.1|17450.1|393
1669129500000|2022-11-22 15:05:00|17507.1|17499.1|17516.1|17508.1|17520.6|17512.6|17498.6|17490.6|209
1669129800000|2022-11-22 15:10:00|17516.6|17508.6|17531.6|17523.6|17532.6|17524.6|17513.1|17505.1|223
1669130100000|2022-11-22 15:15:00|17531.1|17523.1|17525.6|17517.6|17536.1|17528.1|17515.6|17507.6|142
1669130400000|2022-11-22 15:20:00|17526.1|17518.1|17537.1|17529.1|17541.6|17533.6|17518.6|17510.6|132
1669130700000|2022-11-22 15:25:00|17537.6|17529.6|17546.1|17538.1|17547.6|17539.6|17525.1|17517.1|132
1669131000000|2022-11-22 15:30:00|17545.6|17537.6|17541.1|17533.1|17571.1|17563.1|17532.6|17524.6|408
1669131300000|2022-11-22 15:35:00|17541.6|17533.6|17534.1|17526.1|17560.6|17552.6|17530.6|17522.6|151
1669131600000|2022-11-22 15:40:00|17533.1|17525.1|17540.1|17532.1|17546.1|17538.1|17521.1|17513.1|126
1669131900000|2022-11-22 15:45:00|17540.6|17532.6|17569.6|17561.6|17572.6|17564.6|17530.1|17522.1|245
1669132200000|2022-11-22 15:50:00|17570.1|17562.1|17569.6|17561.6|17577.1|17569.1|17565.1|17557.1|179
1669132500000|2022-11-22 15:55:00|17570.1|17562.1|17556.6|17548.6|17574.6|17566.6|17553.6|17545.6|287
1669132800000|2022-11-22 16:00:00|17558.1|17550.1|17548.1|17540.1|17568.1|17560.1|17546.6|17538.6|185
1669133100000|2022-11-22 16:05:00|17548.6|17540.6|17548.1|17540.1|17554.1|17546.1|17541.1|17533.1|102
1669133400000|2022-11-22 16:10:00|17548.6|17540.6|17522.6|17514.6|17551.6|17543.6|17522.1|17514.1|283
1669133700000|2022-11-22 16:15:00|17523.1|17515.1|17506.1|17498.1|17525.1|17517.1|17499.1|17491.1|177
1669134000000|2022-11-22 16:20:00|17505.6|17497.6|17506.1|17498.1|17513.6|17505.6|17499.6|17491.6|131
1669134300000|2022-11-22 16:25:00|17505.6|17497.6|17502.6|17494.6|17515.1|17507.1|17501.1|17493.1|66
1669134600000|2022-11-22 16:30:00|17502.1|17494.1|17508.1|17500.1|17511.6|17503.6|17494.1|17486.1|103
1669134900000|2022-11-22 16:35:00|17507.6|17499.6|17506.1|17498.1|17508.6|17500.6|17496.6|17488.6|59
1669135200000|2022-11-22 16:40:00|17505.6|17497.6|17500.6|17492.6|17515.6|17507.6|17500.6|17492.6|78
1669135500000|2022-11-22 16:45:00|17501.1|17493.1|17510.1|17502.1|17511.6|17503.6|17499.6|17491.6|51
1669135800000|2022-11-22 16:50:00|17509.6|17501.6|17512.6|17504.6|17514.1|17506.1|17494.1|17486.1|61
1669136100000|2022-11-22 16:55:00|17512.1|17504.1|17523.6|17515.6|17525.1|17517.1|17509.1|17501.1|79
1669136400000|2022-11-22 17:00:00|17523.1|17515.1|17532.6|17524.6|17538.6|17530.6|17520.6|17512.6|69
1669136700000|2022-11-22 17:05:00|17532.1|17524.1|17527.6|17519.6|17536.1|17528.1|17521.6|17513.6|43
1669137000000|2022-11-22 17:10:00|17527.1|17519.1|17530.6|17522.6|17537.1|17529.1|17526.6|17518.6|47
1669137300000|2022-11-22 17:15:00|17531.1|17523.1|17528.1|17520.1|17533.6|17525.6|17520.1|17512.1|97
1669137600000|2022-11-22 17:20:00|17527.6|17519.6|17521.6|17513.6|17529.1|17521.1|17510.1|17502.1|61
1669137900000|2022-11-22 17:25:00|17522.1|17514.1|17508.6|17500.6|17523.1|17515.1|17508.6|17500.6|32
1669138200000|2022-11-22 17:30:00|17508.1|17500.1|17515.6|17507.6|17520.1|17512.1|17504.1|17496.1|66
1669138500000|2022-11-22 17:35:00|17516.1|17508.1|17516.6|17508.6|17521.6|17513.6|17513.6|17505.6|53
1669138800000|2022-11-22 17:40:00|17516.1|17508.1|17520.1|17512.1|17520.6|17512.6|17508.6|17500.6|43
1669139100000|2022-11-22 17:45:00|17520.6|17512.6|17517.6|17509.6|17522.6|17514.6|17515.6|17507.6|46
1669139400000|2022-11-22 17:50:00|17517.1|17509.1|17518.6|17510.6|17522.6|17514.6|17517.1|17509.1|36
1669139700000|2022-11-22 17:55:00|17518.1|17510.1|17520.6|17512.6|17525.1|17517.1|17514.6|17506.6|40
1669140000000|2022-11-22 18:00:00|17521.1|17513.1|17519.6|17511.6|17524.1|17516.1|17511.6|17503.6|68
1669140300000|2022-11-22 18:05:00|17519.1|17511.1|17531.6|17523.6|17533.6|17525.6|17515.1|17507.1|54
1669140600000|2022-11-22 18:10:00|17532.1|17524.1|17534.6|17526.6|17536.6|17528.6|17531.1|17523.1|61
1669140900000|2022-11-22 18:15:00|17535.1|17527.1|17536.6|17528.6|17537.1|17529.1|17528.6|17520.6|53
1669141200000|2022-11-22 18:20:00|17536.1|17528.1|17534.1|17526.1|17538.1|17530.1|17528.1|17520.1|36
1669141500000|2022-11-22 18:25:00|17534.6|17526.6|17536.1|17528.1|17537.1|17529.1|17529.1|17521.1|36
1669141800000|2022-11-22 18:30:00|17536.6|17528.6|17536.1|17528.1|17541.1|17533.1|17535.6|17527.6|85
1669142100000|2022-11-22 18:35:00|17535.6|17527.6|17528.1|17520.1|17536.1|17528.1|17523.6|17515.6|86
1669142400000|2022-11-22 18:40:00|17527.6|17519.6|17521.1|17513.1|17530.6|17522.6|17521.1|17513.1|49
1669142700000|2022-11-22 18:45:00|17521.6|17513.6|17526.6|17518.6|17529.1|17521.1|17521.1|17513.1|42
1669143000000|2022-11-22 18:50:00|17526.1|17518.1|17523.1|17515.1|17532.6|17524.6|17523.1|17515.1|49
1669143300000|2022-11-22 18:55:00|17522.6|17514.6|17529.6|17499.6|17529.6|17520.1|17512.6|17499.6|201
1669143600000|2022-11-22 19:00:00|17529.8|17499.8|17517.2|17487.2|17529.8|17499.8|17515.9|17485.9|0
1669143900000|2022-11-22 19:05:00|17517|17487|17514.5|17484.5|17519.7|17489.7|17512.9|17482.9|0
1669144200000|2022-11-22 19:10:00|17514.7|17484.7|17493.6|17463.6|17515.7|17485.7|17493|17463|0
1669144500000|2022-11-22 19:15:00|17493.4|17463.4|17500.8|17470.8|17505.5|17475.5|17493.2|17463.2|0
1669144800000|2022-11-22 19:20:00|17500.7|17470.7|17504.8|17474.8|17507.4|17477.4|17498.1|17468.1|0
1669145100000|2022-11-22 19:25:00|17504.7|17474.7|17518.7|17488.7|17519.3|17489.3|17504.7|17474.7|0
1669145400000|2022-11-22 19:30:00|17518.6|17488.6|17517.6|17487.6|17518.7|17488.7|17514.9|17484.9|0
1669145700000|2022-11-22 19:35:00|17517.8|17487.8|17536.5|17506.5|17536.9|17506.9|17517.8|17487.8|0
1669146000000|2022-11-22 19:40:00|17536.3|17506.3|17526.2|17496.2|17541.5|17511.5|17525.8|17495.8|0
1669146300000|2022-11-22 19:45:00|17526.3|17496.3|17536.1|17506.1|17536.1|17506.1|17526.3|17496.3|0
1669146600000|2022-11-22 19:50:00|17535.9|17505.9|17529.7|17499.7|17540.2|17510.2|17529.2|17499.2|0
1669146900000|2022-11-22 19:55:00|17529.9|17499.9|17526.7|17496.7|17530.8|17500.8|17526.1|17496.1|0
1669147200000|2022-11-22 20:00:00|17526.5|17496.5|17543.2|17513.2|17543.6|17513.6|17526.1|17496.1|0
1669147500000|2022-11-22 20:05:00|17543.1|17513.1|17542|17512|17543.9|17513.9|17538.2|17508.2|0
1669147800000|2022-11-22 20:10:00|17541.8|17511.8|17537.8|17507.8|17542.2|17512.2|17530.8|17500.8|0
1669148100000|2022-11-22 20:15:00|17537.9|17507.9|17536.6|17506.6|17538.6|17508.6|17534.6|17504.6|0
1669148400000|2022-11-22 20:20:00|17536.7|17506.7|17538.3|17508.3|17538.4|17508.4|17534.7|17504.7|0
1669148700000|2022-11-22 20:25:00|17538.4|17508.4|17543|17513|17543.5|17513.5|17534.6|17504.6|0
1669149000000|2022-11-22 20:30:00|17542.8|17512.8|17547.2|17517.2|17547.4|17517.4|17540.1|17510.1|0
1669149300000|2022-11-22 20:35:00|17549.7|17519.7|17559.4|17529.4|17559.7|17529.7|17549.1|17519.1|0
1669149600000|2022-11-22 20:40:00|17559.2|17529.2|17556.3|17526.3|17563.8|17533.8|17548.3|17518.3|0
1669149900000|2022-11-22 20:45:00|17556.2|17526.2|17549.7|17519.7|17560.4|17530.4|17549.4|17519.4|0
1669150200000|2022-11-22 20:50:00|17549.9|17519.9|17556.7|17526.7|17560.3|17530.3|17545.1|17515.1|0
1669150500000|2022-11-22 20:55:00|17556.5|17526.5|17548.9|17518.9|17558.7|17528.7|17545.3|17515.3|0
1669150800000|2022-11-22 21:00:00|17548.2|17518.2|17545.6|17515.6|17549.8|17519.8|17541.4|17511.4|0
1669151100000|2022-11-22 21:05:00|17545.3|17515.3|17545.9|17515.9|17545.9|17515.9|17542.7|17512.7|0
1669151400000|2022-11-22 21:10:00|17545.5|17515.5|17547.3|17517.3|17548.7|17518.7|17543.7|17513.7|0
1669151700000|2022-11-22 21:15:00|17546.6|17516.6|17548.6|17518.6|17550.1|17520.1|17546.6|17516.6|0
1669152000000|2022-11-22 21:20:00|17548|17518|17547.2|17517.2|17549.3|17519.3|17547.2|17517.2|0
1669152300000|2022-11-22 21:25:00|17546.5|17516.5|17550.2|17520.2|17550.2|17520.2|17545.7|17515.7|0
1669152600000|2022-11-22 21:30:00|17549.8|17519.8|17549.7|17519.7|17550.4|17520.4|17549|17519|0
1669152900000|2022-11-22 21:35:00|17550.3|17520.3|17548.3|17518.3|17550.4|17520.4|17548.2|17518.2|0
1669153200000|2022-11-22 21:40:00|17547.7|17517.7|17547.6|17517.6|17547.7|17517.7|17547.6|17517.6|0
1669153500000|2022-11-22 21:45:00|17547|17517|17550.5|17520.5|17551.2|17521.2|17545.5|17515.5|0
1669153800000|2022-11-22 21:50:00|17551.1|17521.1|17549.8|17519.8|17551.9|17521.9|17549.1|17519.1|0
1669154100000|2022-11-22 21:55:00|17550.1|17520.1|17552.6|17522.6|17552.7|17522.7|17549.8|17519.8|0
1669154400000|2022-11-22 22:00:00|17551.9|17521.9|17548.1|17518.1|17552.9|17522.9|17547.6|17517.6|0
1669154700000|2022-11-22 22:05:00|17548|17518|17548|17518|17548.2|17518.2|17547.4|17517.4|0
1669155000000|2022-11-22 22:10:00|17547.8|17517.8|17548.3|17518.3|17548.3|17518.3|17547.8|17517.8|0
1669155300000|2022-11-22 22:15:00|17548.4|17518.4|17549.3|17519.3|17550.1|17520.1|17548.3|17518.3|0
1669155600000|2022-11-22 22:20:00|17548.5|17518.5|17548.4|17518.4|17548.6|17518.6|17548.2|17518.2|0
1669155900000|2022-11-22 22:25:00|17548.5|17518.5|17548.2|17518.2|17548.5|17518.5|17548.2|17518.2|0
1669156200000|2022-11-22 22:30:00|17548.5|17518.5|17548.2|17518.2|17548.5|17518.5|17548.2|17518.2|0
1669156500000|2022-11-22 22:35:00|17548.3|17518.3|17551.5|17521.5|17552.1|17522.1|17548.3|17518.3|0
1669156800000|2022-11-22 22:40:00|17552|17522|17552|17522|17552.4|17522.4|17551.2|17521.2|0
1669157100000|2022-11-22 22:45:00|17551.9|17521.9|17552|17522|17552|17522|17551.9|17521.9|0
1669157400000|2022-11-22 22:50:00|17551.9|17521.9|17553.9|17523.9|17554.3|17524.3|17551.9|17521.9|0
1669157700000|2022-11-22 22:55:00|17553.8|17523.8|17554.5|17524.5|17554.5|17524.5|17553.4|17523.4|0
1669158000000|2022-11-22 23:00:00|17553.9|17523.9|17552|17522|17558.5|17528.5|17550.9|17520.9|0
1669158300000|2022-11-22 23:05:00|17552.3|17522.3|17550.5|17520.5|17552.3|17522.3|17549.5|17519.5|0
1669158600000|2022-11-22 23:10:00|17551.2|17521.2|17553.3|17523.3|17554|17524|17550.8|17520.8|0
1669158900000|2022-11-22 23:15:00|17554|17524|17558|17528|17560.1|17530.1|17551.9|17521.9|0
1669159200000|2022-11-22 23:20:00|17558.6|17528.6|17559.5|17529.5|17560.9|17530.9|17558|17528|0
1669159500000|2022-11-22 23:25:00|17558.8|17528.8|17557.3|17527.3|17560.2|17530.2|17556.6|17526.6|0
1669159800000|2022-11-22 23:30:00|17557.6|17527.6|17556.1|17526.1|17560.4|17530.4|17556.1|17526.1|0
1669160100000|2022-11-22 23:35:00|17556.7|17526.7|17560.1|17530.1|17560.8|17530.8|17556.1|17526.1|0
1669160400000|2022-11-22 23:40:00|17560.4|17530.4|17564.1|17534.1|17564.9|17534.9|17560.1|17530.1|0
1669160700000|2022-11-22 23:45:00|17564.8|17534.8|17566.1|17536.1|17566.1|17536.1|17562|17532|0
1669161000000|2022-11-22 23:50:00|17573.4|17543.4|17572.2|17542.2|17573.5|17543.5|17571|17541|0
1669161300000|2022-11-22 23:55:00|17571.8|17541.8|17619.6|17589.6|17628.9|17598.9|17571.5|17541.5|0
1669161600000|2022-11-23 00:00:00|17619.4|17589.4|17633.5|17603.5|17636.1|17606.1|17617.7|17587.7|0
1669161900000|2022-11-23 00:05:00|17633.8|17603.8|17625.8|17595.8|17635.6|17605.6|17624.9|17594.9|0
1669162200000|2022-11-23 00:10:00|17626.1|17596.1|17626.8|17596.8|17627.5|17597.5|17623.9|17593.9|0
1669162500000|2022-11-23 00:15:00|17627.1|17597.1|17622.2|17592.2|17628.9|17598.9|17622.2|17592.2|0
1669162800000|2022-11-23 00:20:00|17622.5|17592.5|17622.1|17592.1|17624.2|17594.2|17621.2|17591.2|0
1669163100000|2022-11-23 00:25:00|17621.4|17591.4|17615|17585|17622.1|17592.1|17614.7|17584.7|0
1669163400000|2022-11-23 00:30:00|17615.6|17585.6|17615.6|17585.6|17616.3|17586.3|17614.2|17584.2|0
1669163700000|2022-11-23 00:35:00|17614.9|17584.9|17610.9|17580.9|17615.6|17585.6|17610.9|17580.9|0
1669164000000|2022-11-23 00:40:00|17610.6|17580.6|17607.6|17577.6|17610.6|17580.6|17607.3|17577.3|0
1669164300000|2022-11-23 00:45:00|17606.9|17576.9|17606.9|17576.9|17608.2|17578.2|17606.3|17576.3|0
1669164600000|2022-11-23 00:50:00|17607.6|17577.6|17605.6|17575.6|17609.2|17579.2|17605.6|17575.6|0
1669164900000|2022-11-23 00:55:00|17605|17575|17605.6|17575.6|17606.3|17576.3|17604.3|17574.3|0
1669165200000|2022-11-23 01:00:00|17605|17575|17604.3|17574.3|17605.6|17575.6|17601.8|17571.8|0
1669165500000|2022-11-23 01:05:00|17605|17575|17593.7|17563.7|17605.9|17575.9|17593.7|17563.7|0
1669165800000|2022-11-23 01:10:00|17588.7|17558.7|17576.8|17546.8|17589.3|17559.3|17576.1|17546.1|0
1669166100000|2022-11-23 01:15:00|17547.1|17542.1|17474.1|17469.1|17547.1|17542.1|17448.6|17443.6|2351
1669166400000|2022-11-23 01:20:00|17473.6|17468.6|17430.1|17425.1|17473.6|17468.6|17428.1|17423.1|1191
1669166700000|2022-11-23 01:25:00|17429.6|17424.6|17445.1|17440.1|17457.6|17452.6|17426.1|17421.1|859
1669167000000|2022-11-23 01:30:00|17442.1|17437.1|17531.6|17526.6|17539.6|17534.6|17417.1|17412.1|5092
1669167300000|2022-11-23 01:35:00|17533.6|17528.6|17442.2|17437.2|17551.6|17546.6|17425.7|17420.7|3720
1669167600000|2022-11-23 01:40:00|17440.7|17435.7|17409.7|17404.7|17473.7|17468.7|17399.2|17394.2|4366
1669167900000|2022-11-23 01:45:00|17410.2|17405.2|17397.7|17392.7|17445.7|17440.7|17381.7|17376.7|2444
1669168200000|2022-11-23 01:50:00|17397.2|17392.2|17481.7|17476.7|17503.7|17498.7|17385.7|17380.7|2773
1669168500000|2022-11-23 01:55:00|17482.7|17477.7|17465.7|17460.7|17524.7|17519.7|17461.2|17456.2|2591
1669168800000|2022-11-23 02:00:00|17464.7|17459.7|17458.7|17453.7|17523.7|17518.7|17452.7|17447.7|1928
1669169100000|2022-11-23 02:05:00|17457.2|17452.2|17533.2|17528.2|17538.7|17533.7|17438.7|17433.7|2145
1669169400000|2022-11-23 02:10:00|17532.7|17527.7|17539.2|17534.2|17560.7|17555.7|17498.7|17493.7|2162
1669169700000|2022-11-23 02:15:00|17538.7|17533.7|17497.7|17492.7|17555.7|17550.7|17493.7|17488.7|2081
1669170000000|2022-11-23 02:20:00|17498.2|17493.2|17467.7|17462.7|17501.2|17496.2|17456.7|17451.7|1858
1669170300000|2022-11-23 02:25:00|17467.2|17462.2|17455.7|17450.7|17473.7|17468.7|17440.2|17435.2|1677
1669170600000|2022-11-23 02:30:00|17456.2|17451.2|17406.7|17401.7|17473.7|17468.7|17405.7|17400.7|1789
1669170900000|2022-11-23 02:35:00|17405.7|17400.7|17415.7|17410.7|17429.7|17424.7|17391.7|17386.7|1601
1669171200000|2022-11-23 02:40:00|17416.2|17411.2|17398.2|17393.2|17423.7|17418.7|17379.7|17374.7|1183
1669171500000|2022-11-23 02:45:00|17399.2|17394.2|17429.7|17424.7|17444.2|17439.2|17389.2|17384.2|1585
1669171800000|2022-11-23 02:50:00|17429.2|17424.2|17479.7|17474.7|17492.2|17487.2|17427.7|17422.7|1731
1669172100000|2022-11-23 02:55:00|17478.7|17473.7|17527.2|17522.2|17527.2|17522.2|17470.7|17465.7|1549
1669172400000|2022-11-23 03:00:00|17526.7|17521.7|17482.2|17477.2|17529.2|17524.2|17475.7|17470.7|1648
1669172700000|2022-11-23 03:05:00|17480.7|17475.7|17469.2|17464.2|17495.2|17490.2|17458.7|17453.7|1538
1669173000000|2022-11-23 03:10:00|17468.7|17463.7|17444.7|17439.7|17486.2|17481.2|17444.2|17439.2|1126
1669173300000|2022-11-23 03:15:00|17444.2|17439.2|17421.7|17416.7|17453.2|17448.2|17412.7|17407.7|1125
1669173600000|2022-11-23 03:20:00|17422.2|17417.2|17433.7|17428.7|17438.2|17433.2|17411.2|17406.2|869
1669173900000|2022-11-23 03:25:00|17434.2|17429.2|17415.7|17410.7|17438.7|17433.7|17409.7|17404.7|890
1669174200000|2022-11-23 03:30:00|17416.2|17411.2|17468.2|17463.2|17468.7|17463.7|17415.7|17410.7|840
1669174500000|2022-11-23 03:35:00|17468.7|17463.7|17481.7|17476.7|17492.2|17487.2|17466.7|17461.7|1021
1669174800000|2022-11-23 03:40:00|17480.2|17475.2|17511.7|17506.7|17513.7|17508.7|17480.2|17475.2|960
1669175100000|2022-11-23 03:45:00|17512.2|17507.2|17584.7|17579.7|17618.7|17613.7|17507.7|17502.7|3567
1669175400000|2022-11-23 03:50:00|17582.2|17577.2|17549.2|17544.2|17611.7|17606.7|17543.2|17538.2|1951
1669175700000|2022-11-23 03:55:00|17547.7|17542.7|17512.2|17507.2|17549.7|17544.7|17505.2|17500.2|1052
1669176000000|2022-11-23 04:00:00|17526.5|17496.5|17509.9|17479.9|17526.5|17496.5|17502.3|17472.3|0
1669176300000|2022-11-23 04:05:00|17509.2|17479.2|17509.7|17479.7|17509.7|17479.7|17502.6|17472.6|0
1669176600000|2022-11-23 04:10:00|17509.3|17479.3|17512.2|17482.2|17512.9|17482.9|17509|17479|0
1669176900000|2022-11-23 04:15:00|17511.9|17481.9|17512.2|17482.2|17512.9|17482.9|17511|17481|0
1669177200000|2022-11-23 04:20:00|17512.4|17482.4|17512.8|17482.8|17513.5|17483.5|17512.2|17482.2|0
1669177500000|2022-11-23 04:25:00|17513.5|17483.5|17512.5|17482.5|17513.5|17483.5|17512.2|17482.2|0
1669177800000|2022-11-23 04:30:00|17513.2|17483.2|17509.3|17479.3|17514.5|17484.5|17509.3|17479.3|0
1669178100000|2022-11-23 04:35:00|17508.7|17478.7|17504.6|17474.6|17508.7|17478.7|17503.4|17473.4|0
1669178400000|2022-11-23 04:40:00|17504.9|17474.9|17501.6|17471.6|17506.8|17476.8|17498.2|17468.2|0
1669178700000|2022-11-23 04:45:00|17501|17471|17504.2|17474.2|17504.2|17474.2|17500|17470|0
1669179000000|2022-11-23 04:50:00|17504.5|17474.5|17504.2|17474.2|17505.7|17475.7|17504.2|17474.2|0
1669179300000|2022-11-23 04:55:00|17504.9|17474.9|17509.9|17479.9|17509.9|17479.9|17504.2|17474.2|0
1669179600000|2022-11-23 05:00:00|17513.7|17508.7|17517.7|17512.7|17549.7|17544.7|17474.7|17469.7|2146
1669179900000|2022-11-23 05:05:00|17518.2|17513.2|17516.2|17511.2|17550.7|17545.7|17509.2|17504.2|975
1669180200000|2022-11-23 05:10:00|17515.7|17510.7|17538.2|17533.2|17542.2|17537.2|17496.7|17491.7|1705
1669180500000|2022-11-23 05:15:00|17537.2|17532.2|17539.7|17534.7|17568.7|17563.7|17530.2|17525.2|1140
1669180800000|2022-11-23 05:20:00|17541.7|17536.7|17565.7|17560.7|17569.2|17564.2|17511.7|17506.7|989
1669181100000|2022-11-23 05:25:00|17564.7|17559.7|17603.7|17598.7|17603.7|17598.7|17546.2|17541.2|1171
1669181400000|2022-11-23 05:30:00|17602.7|17597.7|17559.7|17554.7|17607.7|17602.7|17552.7|17547.7|1626
1669181700000|2022-11-23 05:35:00|17559.2|17554.2|17578.7|17573.7|17602.7|17597.7|17556.7|17551.7|1163
1669182000000|2022-11-23 05:40:00|17579.2|17574.2|17647.2|17642.2|17652.2|17647.2|17578.2|17573.2|2038
1669182300000|2022-11-23 05:45:00|17647.7|17642.7|17604.7|17599.7|17647.7|17642.7|17591.7|17586.7|1510
1669182600000|2022-11-23 05:50:00|17604.2|17599.2|17608.7|17603.7|17632.2|17627.2|17595.2|17590.2|901
1669182900000|2022-11-23 05:55:00|17608.2|17603.2|17571.7|17566.7|17614.2|17609.2|17565.7|17560.7|1252
1669183200000|2022-11-23 06:00:00|17571.2|17566.2|17579.7|17574.7|17593.7|17588.7|17560.7|17555.7|841
1669183500000|2022-11-23 06:05:00|17579.2|17574.2|17560.7|17555.7|17597.2|17592.2|17560.7|17555.7|649
1669183800000|2022-11-23 06:10:00|17557.7|17552.7|17552.2|17547.2|17560.2|17555.2|17527.2|17522.2|1646
1669184100000|2022-11-23 06:15:00|17555.2|17550.2|17555.7|17550.7|17566.7|17561.7|17535.7|17530.7|711
1669184400000|2022-11-23 06:20:00|17557.7|17552.7|17588.7|17583.7|17597.7|17592.7|17557.7|17552.7|901
1669184700000|2022-11-23 06:25:00|17589.2|17584.2|17609.7|17604.7|17619.2|17614.2|17576.7|17571.7|1392
1669185000000|2022-11-23 06:30:00|17609.2|17604.2|17603.7|17598.7|17611.2|17606.2|17589.7|17584.7|723
1669185300000|2022-11-23 06:35:00|17604.2|17599.2|17607.7|17602.7|17610.7|17605.7|17580.7|17575.7|761
1669185600000|2022-11-23 06:40:00|17607.2|17602.2|17611.7|17606.7|17627.2|17622.2|17601.7|17596.7|670
1669185900000|2022-11-23 06:45:00|17614.2|17609.2|17607.2|17602.2|17629.7|17624.7|17603.7|17598.7|503
1669186200000|2022-11-23 06:50:00|17605.2|17600.2|17601.7|17596.7|17617.7|17612.7|17596.2|17591.2|1449
1669186500000|2022-11-23 06:55:00|17599.7|17594.7|17597.2|17592.2|17600.7|17595.7|17579.2|17574.2|562
1669186800000|2022-11-23 07:00:00|17597.7|17592.7|17547.7|17542.7|17599.2|17594.2|17546.7|17541.7|874
1669187100000|2022-11-23 07:05:00|17549.2|17544.2|17555.7|17550.7|17560.7|17555.7|17531.7|17526.7|1228
1669187400000|2022-11-23 07:10:00|17555.2|17550.2|17530.2|17525.2|17555.2|17550.2|17513.7|17508.7|1785
1669187700000|2022-11-23 07:15:00|17529.7|17524.7|17542.2|17537.2|17544.2|17539.2|17521.7|17516.7|762
1669188000000|2022-11-23 07:20:00|17543.2|17538.2|17546.2|17541.2|17562.2|17557.2|17537.2|17532.2|675
1669188300000|2022-11-23 07:25:00|17545.7|17540.7|17555.2|17550.2|17559.7|17554.7|17534.2|17529.2|778
1669188600000|2022-11-23 07:30:00|17555.7|17550.7|17542.7|17537.7|17555.7|17550.7|17527.7|17522.7|696
1669188900000|2022-11-23 07:35:00|17542.2|17537.2|17522.7|17517.7|17548.7|17543.7|17522.7|17517.7|589
1669189200000|2022-11-23 07:40:00|17524.7|17519.7|17511.7|17506.7|17533.7|17528.7|17509.7|17504.7|706
1669189500000|2022-11-23 07:45:00|17513.7|17508.7|17537.7|17532.7|17541.7|17536.7|17505.7|17500.7|1083
1669189800000|2022-11-23 07:50:00|17536.7|17531.7|17535.7|17530.7|17546.2|17541.2|17529.7|17524.7|729
1669190100000|2022-11-23 07:55:00|17537.7|17532.7|17537.7|17532.7|17548.2|17543.2|17535.2|17530.2|677
1669190400000|2022-11-23 08:00:00|17533.2|17528.2|17526.7|17521.7|17545.7|17540.7|17523.7|17518.7|1396
1669190700000|2022-11-23 08:05:00|17527.2|17522.2|17524.2|17519.2|17535.7|17530.7|17513.2|17508.2|1751
1669191000000|2022-11-23 08:10:00|17523.7|17518.7|17551.2|17546.2|17552.7|17547.7|17520.2|17515.2|1725
1669191300000|2022-11-23 08:15:00|17550.7|17545.7|17539.2|17534.2|17552.2|17547.2|17539.2|17534.2|3668
1669191600000|2022-11-23 08:20:00|17539.7|17534.7|17544.7|17539.7|17551.7|17546.7|17538.7|17533.7|421
1669191900000|2022-11-23 08:25:00|17545.2|17540.2|17547.2|17542.2|17556.2|17551.2|17545.2|17540.2|1044
1669192200000|2022-11-23 08:30:00|17559.3|17529.3|17547.3|17517.3|17559.3|17529.3|17543.8|17513.8|0
1669192500000|2022-11-23 08:35:00|17547|17517|17549.4|17519.4|17554.5|17524.5|17545.4|17515.4|0
1669192800000|2022-11-23 08:40:00|17549.7|17519.7|17558.3|17528.3|17560.2|17530.2|17549.3|17519.3|0
1669193100000|2022-11-23 08:45:00|17558.9|17528.9|17558.4|17528.4|17563.5|17533.5|17557.8|17527.8|0
1669193400000|2022-11-23 08:50:00|17558.7|17528.7|17582|17552|17582.8|17552.8|17557.8|17527.8|0
1669193700000|2022-11-23 08:55:00|17581.3|17551.3|17566.2|17536.2|17582.9|17552.9|17566.2|17536.2|0
1669194000000|2022-11-23 09:00:00|17565.9|17535.9|17552.3|17522.3|17568.8|17538.8|17550.7|17520.7|0
1669194300000|2022-11-23 09:05:00|17552|17522|17555.2|17525.2|17556.5|17526.5|17550.4|17520.4|0
1669194600000|2022-11-23 09:10:00|17555.8|17525.8|17565.9|17535.9|17566.5|17536.5|17555.8|17525.8|0
1669194900000|2022-11-23 09:15:00|17554.7|17546.7|17552.7|17544.7|17569.2|17561.2|17542.7|17534.7|300
1669195200000|2022-11-23 09:20:00|17552.2|17544.2|17550.2|17542.2|17554.7|17546.7|17535.7|17527.7|101
1669195500000|2022-11-23 09:25:00|17549.7|17541.7|17546.7|17538.7|17551.2|17543.2|17530.2|17522.2|205
1669195800000|2022-11-23 09:30:00|17547.2|17539.2|17551.7|17543.7|17551.7|17543.7|17545.7|17537.7|79
1669196100000|2022-11-23 09:35:00|17551.2|17543.2|17569.7|17561.7|17570.2|17562.2|17550.2|17542.2|123
1669196400000|2022-11-23 09:40:00|17570.2|17562.2|17580.2|17572.2|17581.2|17573.2|17564.2|17556.2|116
1669196700000|2022-11-23 09:45:00|17579.7|17571.7|17570.2|17562.2|17581.2|17573.2|17566.7|17558.7|145
1669197000000|2022-11-23 09:50:00|17569.2|17561.2|17574.2|17566.2|17581.2|17573.2|17565.2|17557.2|105
1669197300000|2022-11-23 09:55:00|17575.2|17567.2|17573.7|17565.7|17584.7|17576.7|17572.2|17564.2|65
1669197600000|2022-11-23 10:00:00|17573.2|17565.2|17562.7|17554.7|17578.7|17570.7|17559.2|17551.2|142
1669197900000|2022-11-23 10:05:00|17563.2|17555.2|17559.2|17551.2|17569.2|17561.2|17557.2|17549.2|54
1669198200000|2022-11-23 10:10:00|17559.7|17551.7|17555.2|17547.2|17559.7|17551.7|17552.2|17544.2|22
1669198500000|2022-11-23 10:15:00|17554.7|17546.7|17554.7|17546.7|17556.7|17548.7|17550.7|17542.7|23
1669198800000|2022-11-23 10:20:00|17555.2|17547.2|17552.2|17544.2|17555.2|17547.2|17546.2|17538.2|26
1669199100000|2022-11-23 10:25:00|17551.7|17543.7|17553.2|17545.2|17556.7|17548.7|17550.7|17542.7|22
1669199400000|2022-11-23 10:30:00|17553.7|17545.7|17558.2|17550.2|17558.7|17550.7|17551.2|17543.2|24
1669199700000|2022-11-23 10:35:00|17557.7|17549.7|17550.7|17542.7|17560.2|17552.2|17550.7|17542.7|28
1669200000000|2022-11-23 10:40:00|17551.2|17543.2|17553.7|17545.7|17557.7|17549.7|17550.2|17542.2|35
1669200300000|2022-11-23 10:45:00|17554.2|17546.2|17551.7|17543.7|17555.2|17547.2|17547.2|17539.2|95
1669200600000|2022-11-23 10:50:00|17552.2|17544.2|17544.7|17536.7|17554.7|17546.7|17539.7|17531.7|111
1669200900000|2022-11-23 10:55:00|17545.2|17537.2|17543.2|17535.2|17548.7|17540.7|17541.7|17533.7|69
1669201200000|2022-11-23 11:00:00|17542.2|17534.2|17556.2|17548.2|17564.2|17556.2|17541.2|17533.2|240
1669201500000|2022-11-23 11:05:00|17556.7|17548.7|17587.2|17579.2|17605.2|17597.2|17556.2|17548.2|412
1669201800000|2022-11-23 11:10:00|17582.7|17574.7|17579.7|17571.7|17595.2|17587.2|17561.2|17553.2|781
1669202100000|2022-11-23 11:15:00|17580.2|17572.2|17574.7|17566.7|17582.7|17574.7|17571.7|17563.7|151
1669202400000|2022-11-23 11:20:00|17574.2|17566.2|17590.7|17582.7|17599.2|17591.2|17573.2|17565.2|229
1669202700000|2022-11-23 11:25:00|17590.2|17582.2|17604.7|17596.7|17604.7|17596.7|17589.2|17581.2|104
1669203000000|2022-11-23 11:30:00|17605.2|17597.2|17612.7|17604.7|17616.7|17608.7|17604.2|17596.2|223
1669203300000|2022-11-23 11:35:00|17613.2|17605.2|17629.7|17621.7|17641.7|17633.7|17612.7|17604.7|350
1669203600000|2022-11-23 11:40:00|17629.2|17621.2|17628.7|17620.7|17638.2|17630.2|17623.7|17615.7|141
1669203900000|2022-11-23 11:45:00|17629.2|17621.2|17615.7|17607.7|17630.2|17622.2|17614.2|17606.2|85
1669204200000|2022-11-23 11:50:00|17615.2|17607.2|17623.7|17615.7|17628.7|17620.7|17615.2|17607.2|87
1669204500000|2022-11-23 11:55:00|17624.2|17616.2|17636.2|17628.2|17637.2|17629.2|17621.2|17613.2|57
1669204800000|2022-11-23 12:00:00|17636.7|17628.7|17629.2|17621.2|17636.7|17628.7|17627.2|17619.2|47
1669205100000|2022-11-23 12:05:00|17628.7|17620.7|17624.7|17616.7|17628.7|17620.7|17618.2|17610.2|61
1669205400000|2022-11-23 12:10:00|17625.2|17617.2|17624.2|17616.2|17630.2|17622.2|17621.2|17613.2|58
1669205700000|2022-11-23 12:15:00|17623.7|17615.7|17644.7|17636.7|17654.7|17646.7|17618.7|17610.7|235
1669206000000|2022-11-23 12:20:00|17644.2|17636.2|17655.7|17647.7|17658.7|17650.7|17643.7|17635.7|129
1669206300000|2022-11-23 12:25:00|17656.2|17648.2|17657.2|17649.2|17663.7|17655.7|17648.7|17640.7|669
1669206600000|2022-11-23 12:30:00|17654.7|17646.7|17660.7|17652.7|17660.7|17652.7|17648.7|17640.7|63
1669206900000|2022-11-23 12:35:00|17661.2|17653.2|17670.7|17662.7|17675.7|17667.7|17660.7|17652.7|210
1669207200000|2022-11-23 12:40:00|17671.2|17663.2|17658.2|17650.2|17676.7|17668.7|17658.2|17650.2|37
1669207500000|2022-11-23 12:45:00|17657.7|17649.7|17660.2|17652.2|17664.2|17656.2|17657.7|17649.7|50
1669207800000|2022-11-23 12:50:00|17659.7|17651.7|17652.7|17644.7|17661.7|17653.7|17649.7|17641.7|67
1669208100000|2022-11-23 12:55:00|17653.2|17645.2|17655.2|17647.2|17656.2|17648.2|17645.7|17637.7|92
1669208400000|2022-11-23 13:00:00|17654.2|17646.2|17653.2|17645.2|17664.2|17656.2|17650.7|17642.7|117
1669208700000|2022-11-23 13:05:00|17653.7|17645.7|17637.7|17629.7|17655.2|17647.2|17637.7|17629.7|126
1669209000000|2022-11-23 13:10:00|17638.2|17630.2|17632.7|17624.7|17638.7|17630.7|17628.7|17620.7|114
1669209300000|2022-11-23 13:15:00|17633.2|17625.2|17619.2|17611.2|17634.7|17626.7|17618.7|17610.7|128
1669209600000|2022-11-23 13:20:00|17619.7|17611.7|17607.7|17599.7|17620.2|17612.2|17602.7|17594.7|134
1669209900000|2022-11-23 13:25:00|17607.2|17599.2|17601.2|17593.2|17611.7|17603.7|17595.7|17587.7|144
1669210200000|2022-11-23 13:30:00|17600.7|17592.7|17631.2|17623.2|17638.2|17630.2|17595.7|17587.7|291
1669210500000|2022-11-23 13:35:00|17632.2|17624.2|17625.7|17617.7|17635.2|17627.2|17617.7|17609.7|400
1669210800000|2022-11-23 13:40:00|17626.2|17618.2|17591.7|17583.7|17628.7|17620.7|17587.7|17579.7|288
1669211100000|2022-11-23 13:45:00|17591.2|17583.2|17600.2|17592.2|17603.2|17595.2|17578.2|17570.2|161
1669211400000|2022-11-23 13:50:00|17599.7|17591.7|17612.7|17604.7|17613.7|17605.7|17598.7|17590.7|70
1669211700000|2022-11-23 13:55:00|17612.2|17604.2|17619.7|17611.7|17622.2|17614.2|17607.2|17599.2|74
1669212000000|2022-11-23 14:00:00|17620.2|17612.2|17618.7|17610.7|17626.2|17618.2|17613.2|17605.2|77
1669212300000|2022-11-23 14:05:00|17618.2|17610.2|17622.2|17614.2|17632.2|17624.2|17616.2|17608.2|131
1669212600000|2022-11-23 14:10:00|17622.7|17614.7|17610.7|17602.7|17624.2|17616.2|17610.2|17602.2|63
1669212900000|2022-11-23 14:15:00|17611.2|17603.2|17619.2|17611.2|17620.2|17612.2|17608.2|17600.2|110
1669213200000|2022-11-23 14:20:00|17619.7|17611.7|17609.7|17601.7|17622.7|17614.7|17605.2|17597.2|84
1669213500000|2022-11-23 14:25:00|17609.2|17601.2|17618.2|17610.2|17618.2|17610.2|17606.7|17598.7|161
1669213800000|2022-11-23 14:30:00|17620.7|17612.7|17662.7|17654.7|17676.7|17668.7|17619.7|17611.7|723
1669214100000|2022-11-23 14:35:00|17663.2|17655.2|17631.2|17623.2|17669.7|17661.7|17631.2|17623.2|349
1669214400000|2022-11-23 14:40:00|17630.2|17622.2|17607.2|17599.2|17636.7|17628.7|17594.2|17586.2|321
1669214700000|2022-11-23 14:45:00|17605.2|17597.2|17675.2|17667.2|17676.2|17668.2|17601.7|17593.7|620
1669215000000|2022-11-23 14:50:00|17674.2|17666.2|17701.7|17693.7|17719.2|17711.2|17674.2|17666.2|406
1669215300000|2022-11-23 14:55:00|17702.7|17694.7|17690.2|17682.2|17703.2|17695.2|17670.2|17662.2|279
1669215600000|2022-11-23 15:00:00|17693.2|17685.2|17664.7|17656.7|17704.7|17696.7|17663.2|17655.2|314
1669215900000|2022-11-23 15:05:00|17664.2|17656.2|17663.2|17655.2|17694.2|17686.2|17655.2|17647.2|227
1669216200000|2022-11-23 15:10:00|17663.7|17655.7|17669.7|17661.7|17674.7|17666.7|17649.2|17641.2|136
1669216500000|2022-11-23 15:15:00|17670.2|17662.2|17665.2|17657.2|17673.2|17665.2|17643.7|17635.7|223
1669216800000|2022-11-23 15:20:00|17665.7|17657.7|17660.2|17652.2|17669.2|17661.2|17640.7|17632.7|126
1669217100000|2022-11-23 15:25:00|17660.7|17652.7|17658.2|17650.2|17666.2|17658.2|17649.2|17641.2|105
1669217400000|2022-11-23 15:30:00|17658.7|17650.7|17642.2|17634.2|17661.7|17653.7|17637.7|17629.7|172
1669217700000|2022-11-23 15:35:00|17641.7|17633.7|17656.7|17648.7|17660.2|17652.2|17639.2|17631.2|80
1669218000000|2022-11-23 15:40:00|17657.2|17649.2|17686.2|17678.2|17687.7|17679.7|17656.7|17648.7|246
1669218300000|2022-11-23 15:45:00|17686.7|17678.7|17678.7|17670.7|17694.7|17686.7|17674.7|17666.7|172
1669218600000|2022-11-23 15:50:00|17679.2|17671.2|17674.7|17666.7|17688.2|17680.2|17665.2|17657.2|114
1669218900000|2022-11-23 15:55:00|17674.2|17666.2|17670.7|17662.7|17681.2|17673.2|17668.2|17660.2|101
1669219200000|2022-11-23 16:00:00|17670.2|17662.2|17653.7|17645.7|17674.2|17666.2|17650.2|17642.2|184
1669219500000|2022-11-23 16:05:00|17654.2|17646.2|17655.2|17647.2|17659.7|17651.7|17649.2|17641.2|129
1669219800000|2022-11-23 16:10:00|17654.7|17646.7|17652.7|17644.7|17658.7|17650.7|17636.2|17628.2|154
1669220100000|2022-11-23 16:15:00|17653.2|17645.2|17641.7|17633.7|17656.7|17648.7|17639.2|17631.2|127
1669220400000|2022-11-23 16:20:00|17642.2|17634.2|17648.2|17640.2|17659.2|17651.2|17641.2|17633.2|241
1669220700000|2022-11-23 16:25:00|17648.7|17640.7|17641.7|17633.7|17652.2|17644.2|17636.7|17628.7|221
1669221000000|2022-11-23 16:30:00|17641.2|17633.2|17654.2|17646.2|17654.2|17646.2|17635.7|17627.7|90
1669221300000|2022-11-23 16:35:00|17653.7|17645.7|17660.2|17652.2|17661.2|17653.2|17646.7|17638.7|75
1669221600000|2022-11-23 16:40:00|17660.7|17652.7|17660.2|17652.2|17667.2|17659.2|17655.2|17647.2|213
1669221900000|2022-11-23 16:45:00|17659.7|17651.7|17629.7|17621.7|17660.2|17652.2|17629.2|17621.2|105
1669222200000|2022-11-23 16:50:00|17630.2|17622.2|17610.7|17602.7|17639.7|17631.7|17610.7|17602.7|71
1669222500000|2022-11-23 16:55:00|17607.7|17599.7|17612.7|17604.7|17614.2|17606.2|17596.2|17588.2|150
1669222800000|2022-11-23 17:00:00|17612.2|17604.2|17615.2|17607.2|17615.7|17607.7|17608.2|17600.2|51
1669223100000|2022-11-23 17:05:00|17615.7|17607.7|17623.2|17615.2|17626.2|17618.2|17615.7|17607.7|76
1669223400000|2022-11-23 17:10:00|17623.7|17615.7|17628.7|17620.7|17636.2|17628.2|17618.7|17610.7|52
1669223700000|2022-11-23 17:15:00|17629.2|17621.2|17626.2|17618.2|17632.2|17624.2|17621.2|17613.2|39
1669224000000|2022-11-23 17:20:00|17625.7|17617.7|17625.2|17617.2|17630.7|17622.7|17620.2|17612.2|15
1669224300000|2022-11-23 17:25:00|17625.7|17617.7|17621.7|17613.7|17634.2|17626.2|17619.7|17611.7|24
1669224600000|2022-11-23 17:30:00|17621.2|17613.2|17625.2|17617.2|17631.2|17623.2|17621.2|17613.2|26
1669224900000|2022-11-23 17:35:00|17625.7|17617.7|17625.7|17617.7|17626.2|17618.2|17615.7|17607.7|44
1669225200000|2022-11-23 17:40:00|17626.2|17618.2|17620.2|17612.2|17632.2|17624.2|17615.2|17607.2|38
1669225500000|2022-11-23 17:45:00|17620.7|17612.7|17629.7|17621.7|17631.7|17623.7|17617.7|17609.7|46
1669225800000|2022-11-23 17:50:00|17630.2|17622.2|17610.2|17602.2|17631.7|17623.7|17602.2|17594.2|35
1669226100000|2022-11-23 17:55:00|17609.7|17601.7|17603.7|17595.7|17612.7|17604.7|17588.7|17580.7|72
1669226400000|2022-11-23 18:00:00|17604.2|17596.2|17603.2|17595.2|17606.7|17598.7|17593.2|17585.2|19
1669226700000|2022-11-23 18:05:00|17602.7|17594.7|17602.2|17594.2|17606.7|17598.7|17600.7|17592.7|57
1669227000000|2022-11-23 18:10:00|17602.7|17594.7|17599.2|17591.2|17605.7|17597.7|17596.7|17588.7|43
1669227300000|2022-11-23 18:15:00|17598.7|17590.7|17615.2|17607.2|17617.2|17609.2|17598.7|17590.7|29
1669227600000|2022-11-23 18:20:00|17614.7|17606.7|17622.2|17614.2|17623.7|17615.7|17614.2|17606.2|33
1669227900000|2022-11-23 18:25:00|17623.2|17615.2|17639.7|17631.7|17639.7|17631.7|17619.7|17611.7|43
1669228200000|2022-11-23 18:30:00|17640.2|17632.2|17636.7|17628.7|17647.2|17639.2|17633.7|17625.7|54
1669228500000|2022-11-23 18:35:00|17637.2|17629.2|17636.2|17628.2|17641.7|17633.7|17631.2|17623.2|31
1669228800000|2022-11-23 18:40:00|17636.7|17628.7|17642.7|17634.7|17643.2|17635.2|17635.2|17627.2|19
1669229100000|2022-11-23 18:45:00|17643.2|17635.2|17643.7|17635.7|17648.7|17640.7|17640.2|17632.2|36
1669229400000|2022-11-23 18:50:00|17643.2|17635.2|17638.2|17630.2|17643.2|17635.2|17628.2|17620.2|23
1669229700000|2022-11-23 18:55:00|17636.7|17628.7|17644.7|17614.7|17644.7|17634.2|17627.7|17614.7|72
1669230000000|2022-11-23 19:00:00|17644.8|17614.8|17696|17666|17696.8|17666.8|17614.3|17584.3|0
1669230300000|2022-11-23 19:05:00|17696.3|17666.3|17683.3|17653.3|17696.8|17666.8|17668.2|17638.2|0
1669230600000|2022-11-23 19:10:00|17683.5|17653.5|17672.8|17642.8|17684.6|17654.6|17660.2|17630.2|0
1669230900000|2022-11-23 19:15:00|17673|17643|17681.3|17651.3|17684.7|17654.7|17673|17643|0
1669231200000|2022-11-23 19:20:00|17681.4|17651.4|17704.3|17674.3|17705|17675|17681.3|17651.3|0
1669231500000|2022-11-23 19:25:00|17704.1|17674.1|17712.2|17682.2|17730.9|17700.9|17703.4|17673.4|0
1669231800000|2022-11-23 19:30:00|17712.3|17682.3|17714.9|17684.9|17718.7|17688.7|17703.7|17673.7|0
1669232100000|2022-11-23 19:35:00|17714.7|17684.7|17712.6|17682.6|17715.1|17685.1|17698.5|17668.5|0
1669232400000|2022-11-23 19:40:00|17712.3|17682.3|17723.9|17693.9|17728.4|17698.4|17712.3|17682.3|0
1669232700000|2022-11-23 19:45:00|17723.7|17693.7|17739.2|17709.2|17751.1|17721.1|17722.8|17692.8|0
1669233000000|2022-11-23 19:50:00|17739|17709|17725.9|17695.9|17740.4|17710.4|17725.9|17695.9|0
1669233300000|2022-11-23 19:55:00|17726.1|17696.1|17726.6|17696.6|17732.2|17702.2|17721.1|17691.1|0
1669233600000|2022-11-23 20:00:00|17726.8|17696.8|17717.2|17687.2|17726.8|17696.8|17707.9|17677.9|0
1669233900000|2022-11-23 20:05:00|17717|17687|17723.7|17693.7|17724.1|17694.1|17717|17687|0
1669234200000|2022-11-23 20:10:00|17723.8|17693.8|17726.5|17696.5|17726.7|17696.7|17712|17682|0
1669234500000|2022-11-23 20:15:00|17726.4|17696.4|17733.4|17703.4|17734.1|17704.1|17725.7|17695.7|0
1669234800000|2022-11-23 20:20:00|17733.2|17703.2|17732|17702|17733.7|17703.7|17721.9|17691.9|0
1669235100000|2022-11-23 20:25:00|17731.8|17701.8|17725.1|17695.1|17731.8|17701.8|17723.8|17693.8|0
1669235400000|2022-11-23 20:30:00|17725|17695|17717.3|17687.3|17725.3|17695.3|17717.2|17687.2|0
1669235700000|2022-11-23 20:35:00|17714.8|17684.8|17726.2|17696.2|17726.2|17696.2|17714.1|17684.1|0
1669236000000|2022-11-23 20:40:00|17726.4|17696.4|17715.5|17685.5|17728.9|17698.9|17715.5|17685.5|0
1669236300000|2022-11-23 20:45:00|17715.3|17685.3|17712.8|17682.8|17718.7|17688.7|17706.9|17676.9|0
1669236600000|2022-11-23 20:50:00|17713.5|17683.5|17714.8|17684.8|17720.1|17690.1|17713.5|17683.5|0
1669236900000|2022-11-23 20:55:00|17714.6|17684.6|17720|17690|17720.6|17690.6|17702.4|17672.4|0
1669237200000|2022-11-23 21:00:00|17719.9|17689.9|17719.6|17689.6|17722.1|17692.1|17714.9|17684.9|0
1669237500000|2022-11-23 21:05:00|17719.5|17689.5|17722.1|17692.1|17723.5|17693.5|17719.2|17689.2|0
1669237800000|2022-11-23 21:10:00|17722.7|17692.7|17725.3|17695.3|17728.1|17698.1|17722.7|17692.7|0
1669238100000|2022-11-23 21:15:00|17725.9|17695.9|17733.8|17703.8|17733.8|17703.8|17725.9|17695.9|0
1669238400000|2022-11-23 21:20:00|17734.5|17704.5|17735.8|17705.8|17740|17710|17733.8|17703.8|0
1669238700000|2022-11-23 21:25:00|17735.7|17705.7|17734.5|17704.5|17736.5|17706.5|17734.5|17704.5|0
1669239000000|2022-11-23 21:30:00|17735.8|17705.8|17736.6|17706.6|17737.3|17707.3|17735.2|17705.2|0
1669239300000|2022-11-23 21:35:00|17737.3|17707.3|17736.3|17706.3|17737.3|17707.3|17736.3|17706.3|0
1669239600000|2022-11-23 21:40:00|17736.4|17706.4|17736.3|17706.3|17736.4|17706.4|17736.3|17706.3|0
1669239900000|2022-11-23 21:45:00|17735.6|17705.6|17735.6|17705.6|17735.6|17705.6|17734.1|17704.1|0
1669240200000|2022-11-23 21:50:00|17734.9|17704.9|17735.6|17705.6|17736.3|17706.3|17734.9|17704.9|0
1669240500000|2022-11-23 21:55:00|17735.8|17705.8|17735.1|17705.1|17737|17707|17734.5|17704.5|0
1669240800000|2022-11-23 22:00:00|17734.7|17704.7|17733.6|17703.6|17735.2|17705.2|17733.6|17703.6|0
1669241100000|2022-11-23 22:05:00|17733.5|17703.5|17735.6|17705.6|17735.6|17705.6|17733.4|17703.4|0
1669241400000|2022-11-23 22:10:00|17735.4|17705.4|17731.8|17701.8|17735.8|17705.8|17731.8|17701.8|0
1669241700000|2022-11-23 22:15:00|17732|17702|17731.8|17701.8|17732|17702|17730.8|17700.8|0
1669242000000|2022-11-23 22:20:00|17732.2|17702.2|17732.5|17702.5|17732.9|17702.9|17731.8|17701.8|0
1669242300000|2022-11-23 22:25:00|17732|17702|17732.4|17702.4|17733.2|17703.2|17732|17702|0
1669242600000|2022-11-23 22:30:00|17733.5|17703.5|17734.5|17704.5|17734.5|17704.5|17732.6|17702.6|0
1669242900000|2022-11-23 22:35:00|17734.4|17704.4|17733.8|17703.8|17734.8|17704.8|17733.5|17703.5|0
1669243200000|2022-11-23 22:40:00|17733.7|17703.7|17738.2|17708.2|17738.3|17708.3|17733.2|17703.2|0
1669243500000|2022-11-23 22:45:00|17738.1|17708.1|17736.8|17706.8|17738.4|17708.4|17736.5|17706.5|0
1669243800000|2022-11-23 22:50:00|17736.9|17706.9|17735|17705|17736.9|17706.9|17734.4|17704.4|0
1669244100000|2022-11-23 22:55:00|17733.6|17703.6|17729.8|17699.8|17733.7|17703.7|17729.6|17699.6|0
1669244400000|2022-11-23 23:00:00|17728.9|17698.9|17732.6|17702.6|17733.7|17703.7|17727.4|17697.4|0
1669244700000|2022-11-23 23:05:00|17732.9|17702.9|17748.1|17718.1|17748.9|17718.9|17727.9|17697.9|0
1669245000000|2022-11-23 23:10:00|17746.7|17716.7|17747|17717|17747.7|17717.7|17745.2|17715.2|0
1669245300000|2022-11-23 23:15:00|17747.3|17717.3|17747.6|17717.6|17749.9|17719.9|17747|17717|0
1669245600000|2022-11-23 23:20:00|17748.2|17718.2|17748.9|17718.9|17750.4|17720.4|17748.2|17718.2|0
1669245900000|2022-11-23 23:25:00|17748.2|17718.2|17747.2|17717.2|17750.7|17720.7|17746.5|17716.5|0
1669246200000|2022-11-23 23:30:00|17746.5|17716.5|17744.6|17714.6|17748.2|17718.2|17743.9|17713.9|0
1669246500000|2022-11-23 23:35:00|17744|17714|17742.2|17712.2|17744.9|17714.9|17741.8|17711.8|0
1669246800000|2022-11-23 23:40:00|17742.5|17712.5|17737.8|17707.8|17743.3|17713.3|17737.7|17707.7|0
1669247100000|2022-11-23 23:45:00|17738.2|17708.2|17722.7|17692.7|17740.2|17710.2|17722|17692|0
1669247400000|2022-11-23 23:50:00|17724.7|17694.7|17729|17699|17731.5|17701.5|17724|17694|0
1669247700000|2022-11-23 23:55:00|17728.7|17698.7|17732.7|17702.7|17733.4|17703.4|17727.2|17697.2|0
1669248000000|2022-11-24 00:00:00|17734|17704|17691.7|17661.7|17735.9|17705.9|17690.2|17660.2|0
1669248300000|2022-11-24 00:05:00|17692|17662|17691.3|17661.3|17693.5|17663.5|17686.6|17656.6|0
1669248600000|2022-11-24 00:10:00|17691.6|17661.6|17705.5|17675.5|17711|17681|17689.4|17659.4|0
1669248900000|2022-11-24 00:15:00|17704.8|17674.8|17706.8|17676.8|17708.8|17678.8|17704.7|17674.7|0
1669249200000|2022-11-24 00:20:00|17707.1|17677.1|17702.8|17672.8|17707.1|17677.1|17702.8|17672.8|0
1669249500000|2022-11-24 00:25:00|17702.5|17672.5|17706.5|17676.5|17707.4|17677.4|17701.8|17671.8|0
1669249800000|2022-11-24 00:30:00|17707.2|17677.2|17706.4|17676.4|17707.7|17677.7|17704.2|17674.2|0
1669250100000|2022-11-24 00:35:00|17706.3|17676.3|17704.3|17674.3|17707.7|17677.7|17702.7|17672.7|0
1669250400000|2022-11-24 00:40:00|17704.6|17674.6|17709.9|17679.9|17713.2|17683.2|17704.3|17674.3|0
1669250700000|2022-11-24 00:45:00|17710.5|17680.5|17710.5|17680.5|17712.2|17682.2|17709.9|17679.9|0
1669251000000|2022-11-24 00:50:00|17711.2|17681.2|17712.2|17682.2|17712.8|17682.8|17711.2|17681.2|0
1669251300000|2022-11-24 00:55:00|17712.5|17682.5|17710.1|17680.1|17716.4|17686.4|17710.1|17680.1|0
1669251600000|2022-11-24 01:00:00|17709.4|17679.4|17718.3|17688.3|17718.3|17688.3|17708.8|17678.8|0
1669251900000|2022-11-24 01:05:00|17718.6|17688.6|17725.4|17695.4|17725.5|17695.5|17718.3|17688.3|0
1669252200000|2022-11-24 01:10:00|17725.2|17695.2|17732.6|17702.6|17735.5|17705.5|17725.2|17695.2|0
1669252500000|2022-11-24 01:15:00|17733.3|17703.3|17687.7|17682.7|17749.7|17744.7|17662.2|17657.2|3562
1669252800000|2022-11-24 01:20:00|17687.2|17682.2|17671.2|17666.2|17689.7|17684.7|17645.7|17640.7|3004
1669253100000|2022-11-24 01:25:00|17670.7|17665.7|17697.7|17692.7|17701.2|17696.2|17667.2|17662.2|1638
1669253400000|2022-11-24 01:30:00|17697.2|17692.2|17709.9|17704.9|17744.2|17739.2|17679.4|17674.4|6388
1669253700000|2022-11-24 01:35:00|17710.4|17705.4|17654.4|17649.4|17766.4|17761.4|17654.4|17649.4|5641
1669254000000|2022-11-24 01:40:00|17655.4|17650.4|17680.9|17675.9|17707.4|17702.4|17648.9|17643.9|3845
1669254300000|2022-11-24 01:45:00|17685.9|17680.9|17641.4|17636.4|17721.4|17716.4|17638.4|17633.4|4146
1669254600000|2022-11-24 01:50:00|17643.4|17638.4|17655.4|17650.4|17665.4|17660.4|17620.9|17615.9|3025
1669254900000|2022-11-24 01:55:00|17655.9|17650.9|17641.4|17636.4|17657.4|17652.4|17613.9|17608.9|2799
1669255200000|2022-11-24 02:00:00|17640.9|17635.9|17591.4|17586.4|17640.9|17635.9|17583.4|17578.4|2661
1669255500000|2022-11-24 02:05:00|17591.9|17586.9|17619.4|17614.4|17628.4|17623.4|17577.9|17572.9|2616
1669255800000|2022-11-24 02:10:00|17620.9|17615.9|17622.4|17617.4|17642.4|17637.4|17605.4|17600.4|2539
1669256100000|2022-11-24 02:15:00|17622.9|17617.9|17687.9|17682.9|17689.9|17684.9|17615.9|17610.9|2845
1669256400000|2022-11-24 02:20:00|17687.4|17682.4|17640.9|17635.9|17687.4|17682.4|17640.4|17635.4|1824
1669256700000|2022-11-24 02:25:00|17640.4|17635.4|17609.9|17604.9|17649.4|17644.4|17607.4|17602.4|2258
1669257000000|2022-11-24 02:30:00|17610.4|17605.4|17600.9|17595.9|17617.4|17612.4|17587.9|17582.9|1823
1669257300000|2022-11-24 02:35:00|17601.4|17596.4|17563.9|17558.9|17601.9|17596.9|17551.4|17546.4|2285
1669257600000|2022-11-24 02:40:00|17564.4|17559.4|17592.4|17587.4|17603.4|17598.4|17560.4|17555.4|1627
1669257900000|2022-11-24 02:45:00|17591.4|17586.4|17612.9|17607.9|17615.4|17610.4|17587.4|17582.4|1727
1669258200000|2022-11-24 02:50:00|17613.4|17608.4|17634.9|17629.9|17641.4|17636.4|17595.4|17590.4|1665
1669258500000|2022-11-24 02:55:00|17633.9|17628.9|17606.9|17601.9|17638.9|17633.9|17602.4|17597.4|2828
1669258800000|2022-11-24 03:00:00|17606.4|17601.4|17566.4|17561.4|17612.9|17607.9|17564.9|17559.9|1164
1669259100000|2022-11-24 03:05:00|17567.4|17562.4|17530.4|17525.4|17577.4|17572.4|17515.4|17510.4|8177
1669259400000|2022-11-24 03:10:00|17529.9|17524.9|17532.9|17527.9|17548.4|17543.4|17525.4|17520.4|1253
1669259700000|2022-11-24 03:15:00|17534.4|17529.4|17564.9|17559.9|17564.9|17559.9|17516.9|17511.9|1405
1669260000000|2022-11-24 03:20:00|17565.4|17560.4|17554.4|17549.4|17565.4|17560.4|17547.4|17542.4|1291
1669260300000|2022-11-24 03:25:00|17554.9|17549.9|17563.9|17558.9|17571.9|17566.9|17545.9|17540.9|2447
1669260600000|2022-11-24 03:30:00|17562.4|17557.4|17540.4|17535.4|17563.9|17558.9|17534.4|17529.4|788
1669260900000|2022-11-24 03:35:00|17540.9|17535.9|17579.9|17574.9|17579.9|17574.9|17528.9|17523.9|1196
1669261200000|2022-11-24 03:40:00|17580.4|17575.4|17579.4|17574.4|17586.4|17581.4|17570.9|17565.9|612
1669261500000|2022-11-24 03:45:00|17578.9|17573.9|17603.4|17598.4|17612.4|17607.4|17577.9|17572.9|900
1669261800000|2022-11-24 03:50:00|17602.9|17597.9|17607.4|17602.4|17608.9|17603.9|17596.4|17591.4|914
1669262100000|2022-11-24 03:55:00|17606.9|17601.9|17609.4|17604.4|17619.9|17614.9|17604.4|17599.4|806
1669262400000|2022-11-24 04:00:00|17628.3|17598.3|17635.6|17605.6|17639.5|17609.5|17623.6|17593.6|0
1669262700000|2022-11-24 04:05:00|17626.5|17596.5|17626.2|17596.2|17627.7|17597.7|17625.6|17595.6|0
1669263000000|2022-11-24 04:10:00|17626.1|17596.1|17624.5|17594.5|17626.1|17596.1|17624.5|17594.5|0
1669263300000|2022-11-24 04:15:00|17624.8|17594.8|17621.5|17591.5|17624.8|17594.8|17621.5|17591.5|0
1669263600000|2022-11-24 04:20:00|17621.8|17591.8|17624.3|17594.3|17625|17595|17621.4|17591.4|0
1669263900000|2022-11-24 04:25:00|17625|17595|17622.8|17592.8|17625|17595|17622.8|17592.8|0
1669264200000|2022-11-24 04:30:00|17622.1|17592.1|17621.2|17591.2|17622.8|17592.8|17621.2|17591.2|0
1669264500000|2022-11-24 04:35:00|17621.5|17591.5|17623.4|17593.4|17623.4|17593.4|17621.2|17591.2|0
1669264800000|2022-11-24 04:40:00|17623.1|17593.1|17624.1|17594.1|17625|17595|17623.1|17593.1|0
1669265100000|2022-11-24 04:45:00|17623.7|17593.7|17625.3|17595.3|17626.3|17596.3|17623.4|17593.4|0
1669265400000|2022-11-24 04:50:00|17624.9|17594.9|17625.9|17595.9|17626.2|17596.2|17624.6|17594.6|0
1669265700000|2022-11-24 04:55:00|17625.6|17595.6|17626.9|17596.9|17626.9|17596.9|17625.3|17595.3|0
1669266000000|2022-11-24 05:00:00|17611.9|17606.9|17633.4|17628.4|17642.4|17637.4|17603.9|17598.9|2015
1669266300000|2022-11-24 05:05:00|17633.9|17628.9|17593.4|17588.4|17651.9|17646.9|17592.9|17587.9|1711
1669266600000|2022-11-24 05:10:00|17595.4|17590.4|17577.4|17572.4|17607.9|17602.9|17577.4|17572.4|1522
1669266900000|2022-11-24 05:15:00|17576.4|17571.4|17606.4|17601.4|17611.4|17606.4|17568.4|17563.4|1198
1669267200000|2022-11-24 05:20:00|17603.4|17598.4|17626.9|17621.9|17629.4|17624.4|17582.9|17577.9|983
1669267500000|2022-11-24 05:25:00|17627.4|17622.4|17600.9|17595.9|17642.4|17637.4|17600.9|17595.9|910
1669267800000|2022-11-24 05:30:00|17600.4|17595.4|17629.4|17624.4|17637.4|17632.4|17586.4|17581.4|972
1669268100000|2022-11-24 05:35:00|17629.9|17624.9|17649.9|17644.9|17675.4|17670.4|17627.9|17622.9|1766
1669268400000|2022-11-24 05:40:00|17649.4|17644.4|17626.9|17621.9|17654.4|17649.4|17620.4|17615.4|1051
1669268700000|2022-11-24 05:45:00|17626.4|17621.4|17639.4|17634.4|17644.9|17639.9|17613.9|17608.9|1165
1669269000000|2022-11-24 05:50:00|17638.9|17633.9|17652.9|17647.9|17669.9|17664.9|17637.4|17632.4|1141
1669269300000|2022-11-24 05:55:00|17652.4|17647.4|17636.4|17631.4|17652.4|17647.4|17632.9|17627.9|888
1669269600000|2022-11-24 06:00:00|17635.4|17630.4|17640.4|17635.4|17660.4|17655.4|17628.9|17623.9|1085
1669269900000|2022-11-24 06:05:00|17638.9|17633.9|17621.4|17616.4|17639.9|17634.9|17621.4|17616.4|742
1669270200000|2022-11-24 06:10:00|17620.9|17615.9|17627.4|17622.4|17644.4|17639.4|17618.4|17613.4|744
1669270500000|2022-11-24 06:15:00|17626.9|17621.9|17631.9|17626.9|17638.4|17633.4|17621.4|17616.4|610
1669270800000|2022-11-24 06:20:00|17629.4|17624.4|17626.9|17621.9|17634.9|17629.9|17608.4|17603.4|1123
1669271100000|2022-11-24 06:25:00|17627.9|17622.9|17606.4|17601.4|17633.9|17628.9|17604.9|17599.9|964
1669271400000|2022-11-24 06:30:00|17606.9|17601.9|17635.4|17630.4|17635.4|17630.4|17598.4|17593.4|1040
1669271700000|2022-11-24 06:35:00|17635.9|17630.9|17607.9|17602.9|17644.9|17639.9|17606.9|17601.9|823
1669272000000|2022-11-24 06:40:00|17608.4|17603.4|17628.9|17623.9|17638.9|17633.9|17604.4|17599.4|1037
1669272300000|2022-11-24 06:45:00|17626.9|17621.9|17619.9|17614.9|17640.4|17635.4|17617.4|17612.4|1027
1669272600000|2022-11-24 06:50:00|17621.4|17616.4|17620.9|17615.9|17632.9|17627.9|17613.9|17608.9|541
1669272900000|2022-11-24 06:55:00|17621.4|17616.4|17628.4|17623.4|17631.9|17626.9|17615.4|17610.4|446
1669273200000|2022-11-24 07:00:00|17629.4|17624.4|17645.9|17640.9|17648.9|17643.9|17615.9|17610.9|723
1669273500000|2022-11-24 07:05:00|17645.4|17640.4|17667.9|17662.9|17694.4|17689.4|17638.9|17633.9|2178
1669273800000|2022-11-24 07:10:00|17668.9|17663.9|17657.4|17652.4|17672.9|17667.9|17654.9|17649.9|961
1669274100000|2022-11-24 07:15:00|17657.9|17652.9|17641.9|17636.9|17661.9|17656.9|17637.4|17632.4|672
1669274400000|2022-11-24 07:20:00|17642.4|17637.4|17639.9|17634.9|17655.4|17650.4|17637.9|17632.9|745
1669274700000|2022-11-24 07:25:00|17640.4|17635.4|17650.9|17645.9|17656.4|17651.4|17638.4|17633.4|596
1669275000000|2022-11-24 07:30:00|17651.4|17646.4|17656.4|17651.4|17666.4|17661.4|17649.9|17644.9|696
1669275300000|2022-11-24 07:35:00|17657.9|17652.9|17654.9|17649.9|17666.9|17661.9|17653.4|17648.4|618
1669275600000|2022-11-24 07:40:00|17653.9|17648.9|17658.4|17653.4|17668.9|17663.9|17650.9|17645.9|901
1669275900000|2022-11-24 07:45:00|17659.9|17654.9|17645.4|17640.4|17659.9|17654.9|17641.4|17636.4|722
1669276200000|2022-11-24 07:50:00|17643.4|17638.4|17646.4|17641.4|17653.9|17648.9|17639.9|17634.9|1174
1669276500000|2022-11-24 07:55:00|17646.9|17641.9|17653.9|17648.9|17659.4|17654.4|17635.4|17630.4|1172
1669276800000|2022-11-24 08:00:00|17652.9|17647.9|17657.4|17652.4|17665.4|17660.4|17648.4|17643.4|884
1669277100000|2022-11-24 08:05:00|17657.9|17652.9|17663.4|17658.4|17679.9|17674.9|17654.4|17649.4|1271
1669277400000|2022-11-24 08:10:00|17659.4|17654.4|17655.9|17650.9|17666.4|17661.4|17648.9|17643.9|12825
1669277700000|2022-11-24 08:15:00|17655.4|17650.4|17649.4|17644.4|17660.9|17655.9|17638.9|17633.9|6316
1669278000000|2022-11-24 08:20:00|17648.9|17643.9|17655.4|17650.4|17656.9|17651.9|17641.9|17636.9|3701
1669278300000|2022-11-24 08:25:00|17655.9|17650.9|17644.9|17639.9|17658.4|17653.4|17640.9|17635.9|797
1669278600000|2022-11-24 08:30:00|17654.9|17624.9|17658.2|17628.2|17659.1|17629.1|17647.5|17617.5|2
1669278900000|2022-11-24 08:35:00|17657.5|17627.5|17664.7|17634.7|17665.3|17635.3|17657.2|17627.2|0
1669279200000|2022-11-24 08:40:00|17664.4|17634.4|17671.7|17641.7|17673|17643|17663.1|17633.1|0
1669279500000|2022-11-24 08:45:00|17671.4|17641.4|17678.7|17648.7|17678.7|17648.7|17667.6|17637.6|0
1669279800000|2022-11-24 08:50:00|17679|17649|17682|17652|17683|17653|17678.4|17648.4|0
1669280100000|2022-11-24 08:55:00|17682.4|17652.4|17681.1|17651.1|17685.3|17655.3|17679.8|17649.8|0
1669280400000|2022-11-24 09:00:00|17681.8|17651.8|17685.6|17655.6|17689.2|17659.2|17681.1|17651.1|0
1669280700000|2022-11-24 09:05:00|17686|17656|17686|17656|17688.5|17658.5|17682.4|17652.4|0
1669281000000|2022-11-24 09:10:00|17685.7|17655.7|17692.8|17662.8|17693.7|17663.7|17685.7|17655.7|0
1669281300000|2022-11-24 09:15:00|17671.9|17663.9|17684.4|17676.4|17696.9|17688.9|17671.9|17663.9|195
1669281600000|2022-11-24 09:20:00|17684.9|17676.9|17692.4|17684.4|17702.4|17694.4|17682.9|17674.9|233
1669281900000|2022-11-24 09:25:00|17690.4|17682.4|17687.4|17679.4|17693.9|17685.9|17683.4|17675.4|100
1669282200000|2022-11-24 09:30:00|17687.9|17679.9|17683.9|17675.9|17691.4|17683.4|17681.9|17673.9|255
1669282500000|2022-11-24 09:35:00|17683.4|17675.4|17687.4|17679.4|17693.9|17685.9|17682.4|17674.4|54
1669282800000|2022-11-24 09:40:00|17687.9|17679.9|17679.4|17671.4|17690.4|17682.4|17678.4|17670.4|154
1669283100000|2022-11-24 09:45:00|17679.9|17671.9|17671.9|17663.9|17681.4|17673.4|17663.4|17655.4|124
1669283400000|2022-11-24 09:50:00|17671.4|17663.4|17671.9|17663.9|17674.4|17666.4|17669.4|17661.4|41
1669283700000|2022-11-24 09:55:00|17672.4|17664.4|17672.9|17664.9|17677.4|17669.4|17671.4|17663.4|45
1669284000000|2022-11-24 10:00:00|17671.9|17663.9|17672.4|17664.4|17673.9|17665.9|17669.9|17661.9|25
1669284300000|2022-11-24 10:05:00|17672.9|17664.9|17681.4|17673.4|17681.9|17673.9|17670.9|17662.9|56
1669284600000|2022-11-24 10:10:00|17681.9|17673.9|17686.4|17678.4|17694.4|17686.4|17680.9|17672.9|139
1669284900000|2022-11-24 10:15:00|17685.9|17677.9|17684.9|17676.9|17691.9|17683.9|17678.9|17670.9|49
1669285200000|2022-11-24 10:20:00|17683.9|17675.9|17671.9|17663.9|17684.9|17676.9|17671.9|17663.9|68
1669285500000|2022-11-24 10:25:00|17669.4|17661.4|17652.9|17644.9|17669.4|17661.4|17648.4|17640.4|449
1669285800000|2022-11-24 10:30:00|17653.4|17645.4|17670.9|17662.9|17675.4|17667.4|17641.4|17633.4|424
1669286100000|2022-11-24 10:35:00|17670.4|17662.4|17671.9|17663.9|17671.9|17663.9|17661.4|17653.4|72
1669286400000|2022-11-24 10:40:00|17671.4|17663.4|17670.9|17662.9|17674.4|17666.4|17667.4|17659.4|47
1669286700000|2022-11-24 10:45:00|17671.4|17663.4|17677.9|17669.9|17681.4|17673.4|17666.4|17658.4|142
1669287000000|2022-11-24 10:50:00|17677.4|17669.4|17679.4|17671.4|17680.4|17672.4|17673.4|17665.4|27
1669287300000|2022-11-24 10:55:00|17679.9|17671.9|17682.9|17674.9|17683.4|17675.4|17677.4|17669.4|33
1669287600000|2022-11-24 11:00:00|17682.4|17674.4|17675.4|17667.4|17682.4|17674.4|17674.4|17666.4|37
1669287900000|2022-11-24 11:05:00|17674.9|17666.9|17674.4|17666.4|17680.4|17672.4|17672.9|17664.9|59
1669288200000|2022-11-24 11:10:00|17674.9|17666.9|17678.4|17670.4|17681.9|17673.9|17672.4|17664.4|116
1669288500000|2022-11-24 11:15:00|17678.9|17670.9|17675.9|17667.9|17681.4|17673.4|17669.9|17661.9|30
1669288800000|2022-11-24 11:20:00|17676.4|17668.4|17682.4|17674.4|17682.4|17674.4|17676.4|17668.4|53
1669289100000|2022-11-24 11:25:00|17681.9|17673.9|17673.4|17665.4|17682.9|17674.9|17671.4|17663.4|61
1669289400000|2022-11-24 11:30:00|17673.9|17665.9|17677.9|17669.9|17678.9|17670.9|17670.9|17662.9|54
1669289700000|2022-11-24 11:35:00|17678.4|17670.4|17679.4|17671.4|17680.9|17672.9|17677.9|17669.9|22
1669290000000|2022-11-24 11:40:00|17679.9|17671.9|17687.4|17679.4|17689.4|17681.4|17679.4|17671.4|69
1669290300000|2022-11-24 11:45:00|17686.9|17678.9|17687.9|17679.9|17690.4|17682.4|17686.4|17678.4|27
1669290600000|2022-11-24 11:50:00|17688.4|17680.4|17687.4|17679.4|17688.9|17680.9|17682.9|17674.9|29
1669290900000|2022-11-24 11:55:00|17687.9|17679.9|17685.4|17677.4|17691.4|17683.4|17684.9|17676.9|42
1669291200000|2022-11-24 12:00:00|17684.9|17676.9|17686.4|17678.4|17693.4|17685.4|17684.9|17676.9|39
1669291500000|2022-11-24 12:05:00|17686.9|17678.9|17683.9|17675.9|17689.4|17681.4|17682.9|17674.9|27
1669291800000|2022-11-24 12:10:00|17684.4|17676.4|17681.9|17673.9|17685.4|17677.4|17678.4|17670.4|42
1669292100000|2022-11-24 12:15:00|17682.4|17674.4|17681.4|17673.4|17682.4|17674.4|17679.4|17671.4|15
1669292400000|2022-11-24 12:20:00|17681.9|17673.9|17676.4|17668.4|17683.9|17675.9|17674.4|17666.4|45
1669292700000|2022-11-24 12:25:00|17675.9|17667.9|17678.9|17670.9|17679.4|17671.4|17675.4|17667.4|37
1669293000000|2022-11-24 12:30:00|17678.4|17670.4|17677.4|17669.4|17679.4|17671.4|17673.4|17665.4|36
1669293300000|2022-11-24 12:35:00|17676.9|17668.9|17671.4|17663.4|17677.4|17669.4|17667.9|17659.9|38
1669293600000|2022-11-24 12:40:00|17671.9|17663.9|17674.4|17666.4|17674.9|17666.9|17668.9|17660.9|31
1669293900000|2022-11-24 12:45:00|17673.9|17665.9|17671.9|17663.9|17675.9|17667.9|17669.4|17661.4|26
1669294200000|2022-11-24 12:50:00|17672.4|17664.4|17675.9|17667.9|17675.9|17667.9|17671.4|17663.4|14
1669294500000|2022-11-24 12:55:00|17676.4|17668.4|17678.9|17670.9|17684.4|17676.4|17675.9|17667.9|41
1669294800000|2022-11-24 13:00:00|17678.4|17670.4|17681.9|17673.9|17682.4|17674.4|17675.4|17667.4|26
1669295100000|2022-11-24 13:05:00|17681.4|17673.4|17678.4|17670.4|17682.9|17674.9|17676.9|17668.9|22
1669295400000|2022-11-24 13:10:00|17677.9|17669.9|17687.9|17679.9|17689.4|17681.4|17676.9|17668.9|109
1669295700000|2022-11-24 13:15:00|17687.4|17679.4|17686.9|17678.9|17690.4|17682.4|17684.9|17676.9|77
1669296000000|2022-11-24 13:20:00|17686.4|17678.4|17689.9|17681.9|17691.4|17683.4|17685.9|17677.9|21
1669296300000|2022-11-24 13:25:00|17689.4|17681.4|17689.9|17681.9|17692.4|17684.4|17688.9|17680.9|15
1669296600000|2022-11-24 13:30:00|17690.4|17682.4|17686.4|17678.4|17692.4|17684.4|17685.9|17677.9|17
1669296900000|2022-11-24 13:35:00|17686.9|17678.9|17683.9|17675.9|17687.4|17679.4|17682.4|17674.4|19
1669297200000|2022-11-24 13:40:00|17684.4|17676.4|17686.4|17678.4|17688.9|17680.9|17682.4|17674.4|13
1669297500000|2022-11-24 13:45:00|17686.9|17678.9|17688.4|17680.4|17693.4|17685.4|17684.9|17676.9|26
1669297800000|2022-11-24 13:50:00|17688.9|17680.9|17692.9|17684.9|17692.9|17684.9|17686.9|17678.9|14
1669298100000|2022-11-24 13:55:00|17693.4|17685.4|17693.4|17685.4|17697.9|17689.9|17691.9|17683.9|46
1669298400000|2022-11-24 14:00:00|17695.4|17687.4|17693.9|17685.9|17697.4|17689.4|17691.4|17683.4|43
1669298700000|2022-11-24 14:05:00|17694.4|17686.4|17693.4|17685.4|17695.4|17687.4|17692.4|17684.4|18
1669299000000|2022-11-24 14:10:00|17693.9|17685.9|17692.9|17684.9|17694.9|17686.9|17689.9|17681.9|28
1669299300000|2022-11-24 14:15:00|17692.4|17684.4|17687.9|17679.9|17692.4|17684.4|17679.9|17671.9|86
1669299600000|2022-11-24 14:20:00|17687.4|17679.4|17689.4|17681.4|17689.4|17681.4|17684.4|17676.4|29
1669299900000|2022-11-24 14:25:00|17688.4|17680.4|17697.9|17689.9|17698.4|17690.4|17687.9|17679.9|39
1669300200000|2022-11-24 14:30:00|17699.4|17691.4|17694.4|17686.4|17701.4|17693.4|17693.9|17685.9|70
1669300500000|2022-11-24 14:35:00|17694.9|17686.9|17700.4|17692.4|17702.4|17694.4|17690.4|17682.4|175
1669300800000|2022-11-24 14:40:00|17699.9|17691.9|17709.9|17701.9|17710.9|17702.9|17697.4|17689.4|75
1669301100000|2022-11-24 14:45:00|17710.4|17702.4|17714.9|17706.9|17722.9|17714.9|17707.9|17699.9|208
1669301400000|2022-11-24 14:50:00|17715.4|17707.4|17705.4|17697.4|17718.4|17710.4|17703.4|17695.4|63
1669301700000|2022-11-24 14:55:00|17705.9|17697.9|17709.9|17701.9|17711.9|17703.9|17703.9|17695.9|56
1669302000000|2022-11-24 15:00:00|17710.9|17702.9|17705.9|17697.9|17713.9|17705.9|17704.9|17696.9|85
1669302300000|2022-11-24 15:05:00|17705.4|17697.4|17705.9|17697.9|17712.4|17704.4|17703.4|17695.4|48
1669302600000|2022-11-24 15:10:00|17705.4|17697.4|17710.4|17702.4|17712.9|17704.9|17702.9|17694.9|51
1669302900000|2022-11-24 15:15:00|17711.9|17703.9|17709.9|17701.9|17714.4|17706.4|17707.9|17699.9|111
1669303200000|2022-11-24 15:20:00|17710.4|17702.4|17716.9|17708.9|17723.9|17715.9|17709.4|17701.4|88
1669303500000|2022-11-24 15:25:00|17717.4|17709.4|17710.4|17702.4|17717.4|17709.4|17705.9|17697.9|61
1669303800000|2022-11-24 15:30:00|17709.9|17701.9|17714.4|17706.4|17716.4|17708.4|17707.9|17699.9|94
1669304100000|2022-11-24 15:35:00|17714.9|17706.9|17721.4|17713.4|17722.4|17714.4|17714.4|17706.4|37
1669304400000|2022-11-24 15:40:00|17721.9|17713.9|17720.4|17712.4|17721.9|17713.9|17715.9|17707.9|24
1669304700000|2022-11-24 15:45:00|17719.9|17711.9|17716.4|17708.4|17720.4|17712.4|17713.4|17705.4|113
1669305000000|2022-11-24 15:50:00|17715.9|17707.9|17717.4|17709.4|17721.9|17713.9|17715.9|17707.9|92
1669305300000|2022-11-24 15:55:00|17716.9|17708.9|17723.4|17715.4|17723.4|17715.4|17715.9|17707.9|26
1669305600000|2022-11-24 16:00:00|17722.9|17714.9|17716.9|17708.9|17726.4|17718.4|17716.9|17708.9|47
1669305900000|2022-11-24 16:05:00|17716.4|17708.4|17714.9|17706.9|17717.9|17709.9|17709.4|17701.4|158
1669306200000|2022-11-24 16:10:00|17715.4|17707.4|17712.4|17704.4|17716.9|17708.9|17711.4|17703.4|24
1669306500000|2022-11-24 16:15:00|17712.9|17704.9|17713.9|17705.9|17715.9|17707.9|17706.4|17698.4|40
1669306800000|2022-11-24 16:20:00|17714.4|17706.4|17716.4|17708.4|17716.9|17708.9|17707.4|17699.4|46
1669307100000|2022-11-24 16:25:00|17715.9|17707.9|17712.4|17704.4|17719.4|17711.4|17709.4|17701.4|106
1669307400000|2022-11-24 16:30:00|17711.9|17703.9|17702.4|17694.4|17715.4|17707.4|17700.9|17692.9|56
1669307700000|2022-11-24 16:35:00|17702.9|17694.9|17714.9|17706.9|17716.4|17708.4|17701.4|17693.4|70
1669308000000|2022-11-24 16:40:00|17714.4|17706.4|17710.4|17702.4|17714.9|17706.9|17709.4|17701.4|34
1669308300000|2022-11-24 16:45:00|17709.9|17701.9|17713.4|17705.4|17716.4|17708.4|17706.9|17698.9|27
1669308600000|2022-11-24 16:50:00|17712.9|17704.9|17705.4|17697.4|17714.4|17706.4|17701.4|17693.4|100
1669308900000|2022-11-24 16:55:00|17705.9|17697.9|17706.4|17698.4|17708.4|17700.4|17703.9|17695.9|16
1669309200000|2022-11-24 17:00:00|17705.9|17697.9|17708.4|17700.4|17708.4|17700.4|17705.9|17697.9|11
1669309500000|2022-11-24 17:05:00|17709.9|17701.9|17715.4|17707.4|17715.4|17707.4|17703.9|17695.9|71
1669309800000|2022-11-24 17:10:00|17714.9|17706.9|17713.4|17705.4|17717.9|17709.9|17711.9|17703.9|21
1669310100000|2022-11-24 17:15:00|17712.9|17704.9|17710.4|17702.4|17713.9|17705.9|17707.4|17699.4|18
1669310400000|2022-11-24 17:20:00|17709.9|17701.9|17706.9|17698.9|17710.9|17702.9|17706.9|17698.9|19
1669310700000|2022-11-24 17:25:00|17707.4|17699.4|17707.9|17699.9|17711.9|17703.9|17706.9|17698.9|15
1669311000000|2022-11-24 17:30:00|17708.4|17700.4|17711.4|17703.4|17713.4|17705.4|17707.9|17699.9|17
1669311300000|2022-11-24 17:35:00|17710.4|17702.4|17712.9|17704.9|17716.4|17708.4|17709.9|17701.9|26
1669311600000|2022-11-24 17:40:00|17712.4|17704.4|17715.4|17707.4|17716.4|17708.4|17711.4|17703.4|10
1669311900000|2022-11-24 17:45:00|17714.9|17706.9|17717.9|17709.9|17718.4|17710.4|17713.4|17705.4|9
1669312200000|2022-11-24 17:50:00|17717.4|17709.4|17717.4|17709.4|17718.4|17710.4|17715.9|17707.9|12
1669312500000|2022-11-24 17:55:00|17716.9|17708.9|17717.9|17709.9|17722.9|17714.9|17716.9|17708.9|23
1669312800000|2022-11-24 18:00:00|17717.4|17709.4|17720.9|17712.9|17722.4|17714.4|17713.9|17705.9|16
1669313100000|2022-11-24 18:05:00|17720.4|17712.4|17721.9|17713.9|17722.4|17714.4|17719.4|17711.4|9
1669313400000|2022-11-24 18:10:00|17721.4|17713.4|17721.4|17713.4|17721.4|17713.4|17719.9|17711.9|10
1669313700000|2022-11-24 18:15:00|17721.9|17713.9|17722.9|17714.9|17723.4|17715.4|17721.4|17713.4|4
1669314000000|2022-11-24 18:20:00|17723.4|17715.4|17723.9|17715.9|17725.9|17717.9|17723.4|17715.4|21
1669314300000|2022-11-24 18:25:00|17723.4|17715.4|17724.4|17716.4|17725.4|17717.4|17723.4|17715.4|6
1669314600000|2022-11-24 18:30:00|17724.9|17716.9|17724.9|17716.9|17726.4|17718.4|17724.9|17716.9|21
1669314900000|2022-11-24 18:35:00|17725.4|17717.4|17725.4|17717.4|17726.4|17718.4|17725.4|17717.4|10
1669315200000|2022-11-24 18:40:00|17725.9|17717.9|17726.9|17718.9|17728.4|17720.4|17723.9|17715.9|19
1669315500000|2022-11-24 18:45:00|17726.4|17718.4|17726.4|17718.4|17726.9|17718.9|17723.4|17715.4|19
1669315800000|2022-11-24 18:50:00|17727.9|17719.9|17731.4|17723.4|17731.4|17723.4|17727.9|17719.9|29
1669316100000|2022-11-24 18:55:00|17730.9|17722.9|17724.4|17694.4|17735.9|17727.9|17711.4|17694.4|86
1669316700000|2022-11-24 19:05:00|17722.2|17692.2|17722.2|17692.2|17722.2|17692.2|17722.2|17692.2|0
1669317000000|2022-11-24 19:10:00|17721.5|17691.5|17721.7|17691.7|17724|17694|17721.3|17691.3|0
1669317300000|2022-11-24 19:15:00|17722|17692|17721.7|17691.7|17724.4|17694.4|17721.7|17691.7|0
1669318200000|2022-11-24 19:30:00|17721.8|17691.8|17721|17691|17724.4|17694.4|17721|17691|0
1669318500000|2022-11-24 19:35:00|17721.1|17691.1|17721.6|17691.6|17722.9|17692.9|17721.1|17691.1|0
1669320600000|2022-11-24 20:10:00|17720.8|17690.8|17720.8|17690.8|17720.8|17690.8|17720.8|17690.8|0
1669322100000|2022-11-24 20:35:00|17720.9|17690.9|17720.9|17690.9|17720.9|17690.9|17720.9|17690.9|0
1669322400000|2022-11-24 20:40:00|17720.6|17690.6|17720.6|17690.6|17720.6|17690.6|17720.6|17690.6|0
1669322700000|2022-11-24 20:45:00|17720.4|17690.4|17681.8|17651.8|17720.4|17690.4|17681.5|17651.5|0
1669323000000|2022-11-24 20:50:00|17681.9|17651.9|17683.4|17653.4|17683.4|17653.4|17681.9|17651.9|0
1669323300000|2022-11-24 20:55:00|17683.5|17653.5|17683.5|17653.5|17686.1|17656.1|17683.4|17653.4|0
1669323600000|2022-11-24 21:00:00|17683.4|17653.4|17682.6|17652.6|17683.4|17653.4|17682.6|17652.6|0
1669323900000|2022-11-24 21:05:00|17682.2|17652.2|17682.2|17652.2|17682.2|17652.2|17682.2|17652.2|0
1669325100000|2022-11-24 21:25:00|17682.3|17652.3|17682.3|17652.3|17682.3|17652.3|17682.3|17652.3|0
1669326600000|2022-11-24 21:50:00|17682.7|17652.7|17682.7|17652.7|17682.7|17652.7|17682.7|17652.7|0
1669326900000|2022-11-24 21:55:00|17683.2|17653.2|17683.2|17653.2|17683.2|17653.2|17683.2|17653.2|0
1669327200000|2022-11-24 22:00:00|17684.6|17654.6|17684.8|17654.8|17684.8|17654.8|17684.6|17654.6|0
1669328100000|2022-11-24 22:15:00|17684.3|17654.3|17684.4|17654.4|17684.4|17654.4|17684.3|17654.3|0
1669328400000|2022-11-24 22:20:00|17684.2|17654.2|17684.2|17654.2|17684.2|17654.2|17684.2|17654.2|0
1669328700000|2022-11-24 22:25:00|17699.2|17669.2|17698.5|17668.5|17699.2|17669.2|17698.5|17668.5|0
1669329300000|2022-11-24 22:35:00|17683.9|17653.9|17669.4|17639.4|17683.9|17653.9|17669.4|17639.4|0
1669329600000|2022-11-24 22:40:00|17669.7|17639.7|17652.8|17622.8|17669.7|17639.7|17651.8|17621.8|0
1669329900000|2022-11-24 22:45:00|17655.2|17625.2|17702|17672|17702|17672|17655.2|17625.2|0
1669330800000|2022-11-24 23:00:00|17696.2|17666.2|17696.3|17666.3|17703.9|17673.9|17694.6|17664.6|0
1669331100000|2022-11-24 23:05:00|17696.7|17666.7|17695.6|17665.6|17696.7|17666.7|17693.9|17663.9|0
1669331400000|2022-11-24 23:10:00|17695.3|17665.3|17694|17664|17696.7|17666.7|17693.9|17663.9|0
1669331700000|2022-11-24 23:15:00|17693.7|17663.7|17696.8|17666.8|17697.2|17667.2|17693.7|17663.7|0
1669332000000|2022-11-24 23:20:00|17696.5|17666.5|17698.6|17668.6|17698.6|17668.6|17696.5|17666.5|0
1669332300000|2022-11-24 23:25:00|17698.9|17668.9|17712.8|17682.8|17712.8|17682.8|17698.6|17668.6|0
1669332600000|2022-11-24 23:30:00|17712.2|17682.2|17711.7|17681.7|17713.2|17683.2|17711.4|17681.4|0
1669332900000|2022-11-24 23:35:00|17711.4|17681.4|17712.7|17682.7|17714.1|17684.1|17710.7|17680.7|0
1669333200000|2022-11-24 23:40:00|17712.1|17682.1|17711.3|17681.3|17712.1|17682.1|17710.7|17680.7|0
1669333500000|2022-11-24 23:45:00|17711.6|17681.6|17712|17682|17712.7|17682.7|17710.6|17680.6|0
1669333800000|2022-11-24 23:50:00|17710.7|17680.7|17712|17682|17712|17682|17710.6|17680.6|0
1669334100000|2022-11-24 23:55:00|17711.7|17681.7|17709.9|17679.9|17712.7|17682.7|17709.9|17679.9|0
1669334400000|2022-11-25 00:00:00|17710.5|17680.5|17709|17679|17710.6|17680.6|17706.8|17676.8|0
1669334700000|2022-11-25 00:05:00|17709.6|17679.6|17688.3|17658.3|17710|17680|17688.3|17658.3|0
1669335000000|2022-11-25 00:10:00|17687.6|17657.6|17674|17644|17690|17660|17673.3|17643.3|0
1669335300000|2022-11-25 00:15:00|17673.7|17643.7|17673.5|17643.5|17675.1|17645.1|17670.8|17640.8|0
1669335600000|2022-11-25 00:20:00|17673.1|17643.1|17683|17653|17683.6|17653.6|17673.1|17643.1|0
1669335900000|2022-11-25 00:25:00|17683.3|17653.3|17681.1|17651.1|17684.3|17654.3|17681.1|17651.1|0
1669336200000|2022-11-25 00:30:00|17681.4|17651.4|17676.8|17646.8|17681.4|17651.4|17675.3|17645.3|0
1669336500000|2022-11-25 00:35:00|17676.5|17646.5|17676.2|17646.2|17676.8|17646.8|17672.6|17642.6|0
1669336800000|2022-11-25 00:40:00|17675.5|17645.5|17679.2|17649.2|17679.5|17649.5|17675.5|17645.5|0
1669337100000|2022-11-25 00:45:00|17679.5|17649.5|17691.3|17661.3|17697.9|17667.9|17679.2|17649.2|0
1669337400000|2022-11-25 00:50:00|17691|17661|17691.2|17661.2|17692.8|17662.8|17690.2|17660.2|0
1669337700000|2022-11-25 00:55:00|17690.8|17660.8|17691.5|17661.5|17692.8|17662.8|17688.9|17658.9|0
1669338000000|2022-11-25 01:00:00|17692.1|17662.1|17692.8|17662.8|17693.1|17663.1|17689.2|17659.2|0
1669338300000|2022-11-25 01:05:00|17692.4|17662.4|17720.7|17690.7|17720.7|17690.7|17692.4|17662.4|0
1669338600000|2022-11-25 01:10:00|17720.3|17690.3|17738.4|17708.4|17740.7|17710.7|17718.4|17688.4|0
1669338900000|2022-11-25 01:15:00|17739.1|17709.1|17664.9|17659.9|17739.7|17717.9|17643.9|17638.9|3054
1669339200000|2022-11-25 01:20:00|17665.4|17660.4|17659.9|17654.9|17678.4|17673.4|17657.9|17652.9|1076
1669339500000|2022-11-25 01:25:00|17659.4|17654.4|17655.9|17650.9|17661.9|17656.9|17644.9|17639.9|1262
1669339800000|2022-11-25 01:30:00|17650.9|17645.9|17525.4|17520.4|17650.9|17645.9|17510.4|17505.4|7317
1669340100000|2022-11-25 01:35:00|17526.4|17521.4|17472.9|17467.9|17540.4|17535.4|17456.4|17451.4|9504
1669340400000|2022-11-25 01:40:00|17470.4|17465.4|17447.4|17442.4|17480.4|17475.4|17432.9|17427.9|3556
1669340700000|2022-11-25 01:45:00|17448.9|17443.9|17474.9|17469.9|17501.9|17496.9|17439.9|17434.9|3020
1669341000000|2022-11-25 01:50:00|17472.9|17467.9|17437.6|17432.6|17490.4|17485.4|17420.4|17415.4|3285
1669341300000|2022-11-25 01:55:00|17438.1|17433.1|17445.1|17440.1|17479.6|17474.6|17426.6|17421.6|2803
1669341600000|2022-11-25 02:00:00|17445.6|17440.6|17512.6|17507.6|17517.6|17512.6|17441.1|17436.1|3709
1669341900000|2022-11-25 02:05:00|17514.1|17509.1|17472.1|17467.1|17524.6|17519.6|17465.1|17460.1|2646
1669342200000|2022-11-25 02:10:00|17472.6|17467.6|17420.6|17415.6|17484.1|17479.1|17414.1|17409.1|3950
1669342500000|2022-11-25 02:15:00|17421.6|17416.6|17433.6|17428.6|17453.6|17448.6|17404.6|17399.6|2946
1669342800000|2022-11-25 02:20:00|17431.6|17426.6|17467.1|17462.1|17471.1|17466.1|17422.1|17417.1|1356
1669343100000|2022-11-25 02:25:00|17466.6|17461.6|17470.1|17465.1|17479.1|17474.1|17439.1|17434.1|2235
1669343400000|2022-11-25 02:30:00|17469.1|17464.1|17490.1|17485.1|17507.6|17502.6|17469.1|17464.1|2058
1669343700000|2022-11-25 02:35:00|17489.6|17484.6|17519.1|17514.1|17523.1|17518.1|17476.1|17471.1|2411
1669344000000|2022-11-25 02:40:00|17518.6|17513.6|17516.1|17511.1|17547.1|17542.1|17514.1|17509.1|3453
1669344300000|2022-11-25 02:45:00|17515.6|17510.6|17486.6|17481.6|17529.1|17524.1|17485.1|17480.1|1588
1669344600000|2022-11-25 02:50:00|17487.1|17482.1|17471.1|17466.1|17490.1|17485.1|17465.1|17460.1|1814
1669344900000|2022-11-25 02:55:00|17474.1|17469.1|17467.1|17462.1|17485.1|17480.1|17463.1|17458.1|849
1669345200000|2022-11-25 03:00:00|17470.1|17465.1|17446.1|17441.1|17493.1|17488.1|17441.6|17436.6|1492
1669345500000|2022-11-25 03:05:00|17445.6|17440.6|17456.1|17451.1|17463.6|17458.6|17436.6|17431.6|1277
1669345800000|2022-11-25 03:10:00|17455.6|17450.6|17450.1|17445.1|17460.6|17455.6|17443.6|17438.6|1597
1669346100000|2022-11-25 03:15:00|17449.6|17444.6|17477.1|17472.1|17484.1|17479.1|17443.1|17438.1|1682
1669346400000|2022-11-25 03:20:00|17477.6|17472.6|17496.1|17491.1|17506.6|17501.6|17475.1|17470.1|1356
1669346700000|2022-11-25 03:25:00|17496.6|17491.6|17497.1|17492.1|17512.1|17507.1|17495.1|17490.1|1119
1669347000000|2022-11-25 03:30:00|17496.6|17491.6|17479.6|17474.6|17497.6|17492.6|17474.6|17469.6|713
1669347300000|2022-11-25 03:35:00|17479.1|17474.1|17487.1|17482.1|17489.6|17484.6|17468.6|17463.6|734
1669347600000|2022-11-25 03:40:00|17487.6|17482.6|17489.1|17484.1|17498.1|17493.1|17482.6|17477.6|1026
1669347900000|2022-11-25 03:45:00|17489.6|17484.6|17491.1|17486.1|17497.1|17492.1|17483.6|17478.6|475
1669348200000|2022-11-25 03:50:00|17490.6|17485.6|17499.1|17494.1|17502.6|17497.6|17486.1|17481.1|825
1669348500000|2022-11-25 03:55:00|17499.6|17494.6|17506.6|17501.6|17510.6|17505.6|17493.6|17488.6|1577
1669348800000|2022-11-25 04:00:00|17516.6|17486.6|17516.4|17486.4|17517.7|17487.7|17515.8|17485.8|0
1669349100000|2022-11-25 04:05:00|17516.5|17486.5|17518.5|17488.5|17519.6|17489.6|17516.4|17486.4|0
1669349400000|2022-11-25 04:10:00|17519.1|17489.1|17520.8|17490.8|17522.7|17492.7|17518.5|17488.5|0
1669349700000|2022-11-25 04:15:00|17521.1|17491.1|17520.6|17490.6|17521.4|17491.4|17520|17490|0
1669350000000|2022-11-25 04:20:00|17520.9|17490.9|17522.1|17492.1|17522.1|17492.1|17520.9|17490.9|0
1669350300000|2022-11-25 04:25:00|17521.8|17491.8|17522.1|17492.1|17523.7|17493.7|17521.5|17491.5|0
1669350600000|2022-11-25 04:30:00|17521.5|17491.5|17520.8|17490.8|17522.1|17492.1|17520.8|17490.8|0
1669350900000|2022-11-25 04:35:00|17521.1|17491.1|17522.2|17492.2|17522.2|17492.2|17519.5|17489.5|0
1669351200000|2022-11-25 04:40:00|17521.9|17491.9|17522.2|17492.2|17522.9|17492.9|17521.5|17491.5|0
1669351500000|2022-11-25 04:45:00|17521.5|17491.5|17522.4|17492.4|17522.4|17492.4|17521.4|17491.4|0
1669351800000|2022-11-25 04:50:00|17522|17492|17522.4|17492.4|17523|17493|17521.7|17491.7|0
1669352100000|2022-11-25 04:55:00|17521.7|17491.7|17521.1|17491.1|17521.7|17491.7|17521.1|17491.1|0
1669352400000|2022-11-25 05:00:00|17505.6|17500.6|17510.1|17505.1|17518.6|17513.6|17480.1|17475.1|1576
1669352700000|2022-11-25 05:05:00|17511.6|17506.6|17548.1|17543.1|17561.1|17556.1|17511.6|17506.6|2302
1669353000000|2022-11-25 05:10:00|17547.6|17542.6|17529.1|17524.1|17564.1|17559.1|17522.1|17517.1|1425
1669353300000|2022-11-25 05:15:00|17528.6|17523.6|17518.6|17513.6|17532.1|17527.1|17505.6|17500.6|1402
1669353600000|2022-11-25 05:20:00|17519.1|17514.1|17527.1|17522.1|17530.1|17525.1|17502.1|17497.1|1013
1669353900000|2022-11-25 05:25:00|17527.6|17522.6|17538.1|17533.1|17548.6|17543.6|17520.1|17515.1|957
1669354200000|2022-11-25 05:30:00|17538.6|17533.6|17566.1|17561.1|17582.6|17577.6|17537.6|17532.6|1536
1669354500000|2022-11-25 05:35:00|17566.6|17561.6|17557.1|17552.1|17569.6|17564.6|17542.1|17537.1|850
1669354800000|2022-11-25 05:40:00|17557.6|17552.6|17537.1|17532.1|17565.6|17560.6|17534.1|17529.1|636
1669355100000|2022-11-25 05:45:00|17537.6|17532.6|17523.1|17518.1|17550.1|17545.1|17522.1|17517.1|763
1669355400000|2022-11-25 05:50:00|17522.6|17517.6|17526.1|17521.1|17536.6|17531.6|17514.6|17509.6|1069
1669355700000|2022-11-25 05:55:00|17525.6|17520.6|17518.6|17513.6|17529.6|17524.6|17513.6|17508.6|738
1669356000000|2022-11-25 06:00:00|17519.1|17514.1|17519.1|17514.1|17532.1|17527.1|17509.1|17504.1|773
1669356300000|2022-11-25 06:05:00|17519.6|17514.6|17494.1|17489.1|17527.1|17522.1|17492.1|17487.1|893
1669356600000|2022-11-25 06:10:00|17494.6|17489.6|17501.1|17496.1|17512.1|17507.1|17492.6|17487.6|749
1669356900000|2022-11-25 06:15:00|17500.6|17495.6|17527.6|17522.6|17530.1|17525.1|17493.1|17488.1|934
1669357200000|2022-11-25 06:20:00|17527.1|17522.1|17543.1|17538.1|17552.6|17547.6|17524.1|17519.1|823
1669357500000|2022-11-25 06:25:00|17543.6|17538.6|17561.1|17556.1|17563.1|17558.1|17529.1|17524.1|1190
1669357800000|2022-11-25 06:30:00|17560.1|17555.1|17571.1|17566.1|17582.1|17577.1|17554.1|17549.1|1300
1669358100000|2022-11-25 06:35:00|17571.6|17566.6|17566.1|17561.1|17581.1|17576.1|17559.1|17554.1|1070
1669358400000|2022-11-25 06:40:00|17565.6|17560.6|17613.1|17608.1|17621.6|17616.6|17562.1|17557.1|2047
1669358700000|2022-11-25 06:45:00|17612.6|17607.6|17608.6|17603.6|17642.1|17637.1|17605.6|17600.6|2724
1669359000000|2022-11-25 06:50:00|17609.1|17604.1|17598.6|17593.6|17619.1|17614.1|17594.1|17589.1|1024
1669359300000|2022-11-25 06:55:00|17600.1|17595.1|17594.1|17589.1|17606.1|17601.1|17584.6|17579.6|824
1669359600000|2022-11-25 07:00:00|17595.1|17590.1|17582.1|17577.1|17595.1|17590.1|17572.6|17567.6|995
1669359900000|2022-11-25 07:05:00|17581.1|17576.1|17584.1|17579.1|17590.1|17585.1|17574.6|17569.6|1500
1669360200000|2022-11-25 07:10:00|17582.6|17577.6|17572.1|17567.1|17588.6|17583.6|17568.1|17563.1|1022
1669360500000|2022-11-25 07:15:00|17571.6|17566.6|17573.1|17568.1|17576.6|17571.6|17556.6|17551.6|887
1669360800000|2022-11-25 07:20:00|17573.6|17568.6|17584.6|17579.6|17589.6|17584.6|17571.6|17566.6|1023
1669361100000|2022-11-25 07:25:00|17585.1|17580.1|17585.6|17580.6|17606.1|17601.1|17582.6|17577.6|1061
1669361400000|2022-11-25 07:30:00|17586.1|17581.1|17578.1|17573.1|17588.6|17583.6|17574.1|17569.1|830
1669361700000|2022-11-25 07:35:00|17577.1|17572.1|17568.6|17563.6|17590.6|17585.6|17568.6|17563.6|867
1669362000000|2022-11-25 07:40:00|17569.1|17564.1|17576.1|17571.1|17579.6|17574.6|17565.1|17560.1|1420
1669362300000|2022-11-25 07:45:00|17575.1|17570.1|17564.1|17559.1|17575.6|17570.6|17563.1|17558.1|1114
1669362600000|2022-11-25 07:50:00|17567.1|17562.1|17550.6|17545.6|17567.1|17562.1|17543.1|17538.1|1337
1669362900000|2022-11-25 07:55:00|17550.1|17545.1|17556.1|17551.1|17564.1|17559.1|17549.6|17544.6|1177
1669363200000|2022-11-25 08:00:00|17555.1|17550.1|17544.6|17539.6|17555.1|17550.1|17527.6|17522.6|2068
1669363500000|2022-11-25 08:05:00|17545.1|17540.1|17562.1|17557.1|17568.6|17563.6|17541.1|17536.1|1209
1669363800000|2022-11-25 08:10:00|17563.6|17558.6|17571.6|17566.6|17572.1|17567.1|17557.1|17552.1|8773
1669364100000|2022-11-25 08:15:00|17571.1|17566.1|17562.6|17557.6|17578.6|17573.6|17560.1|17555.1|7895
1669364400000|2022-11-25 08:20:00|17562.1|17557.1|17574.1|17569.1|17577.1|17572.1|17560.6|17555.6|2239
1669364700000|2022-11-25 08:25:00|17573.6|17568.6|17564.1|17559.1|17577.6|17572.6|17562.1|17557.1|867
1669365000000|2022-11-25 08:30:00|17577.5|17547.5|17576.4|17546.4|17577.8|17547.8|17569.2|17539.2|0
1669365300000|2022-11-25 08:35:00|17576.7|17546.7|17540.9|17510.9|17578.6|17548.6|17534|17504|0
1669365600000|2022-11-25 08:40:00|17540.6|17510.6|17547.6|17517.6|17550.9|17520.9|17539.5|17509.5|0
1669365900000|2022-11-25 08:45:00|17547.3|17517.3|17553|17523|17555.3|17525.3|17546.3|17516.3|0
1669366200000|2022-11-25 08:50:00|17553.3|17523.3|17552.7|17522.7|17559.2|17529.2|17551.8|17521.8|0
1669366500000|2022-11-25 08:55:00|17553|17523|17563.2|17533.2|17563.3|17533.3|17552.7|17522.7|0
1669366800000|2022-11-25 09:00:00|17562.5|17532.5|17566.2|17536.2|17566.8|17536.8|17561.6|17531.6|0
1669367100000|2022-11-25 09:05:00|17565.5|17535.5|17568.4|17538.4|17569|17539|17564.9|17534.9|0
1669367400000|2022-11-25 09:10:00|17567.7|17537.7|17565.2|17535.2|17570.6|17540.6|17564.6|17534.6|0
1669367700000|2022-11-25 09:15:00|17588.1|17580.1|17608.1|17600.1|17626.6|17618.6|17586.6|17578.6|824
1669368000000|2022-11-25 09:20:00|17607.6|17599.6|17594.6|17586.6|17608.1|17600.1|17590.6|17582.6|295
1669368300000|2022-11-25 09:25:00|17595.1|17587.1|17597.1|17589.1|17598.6|17590.6|17590.6|17582.6|158
1669368600000|2022-11-25 09:30:00|17597.6|17589.6|17606.1|17598.1|17606.1|17598.1|17593.6|17585.6|115
1669368900000|2022-11-25 09:35:00|17605.6|17597.6|17588.1|17580.1|17607.6|17599.6|17587.1|17579.1|321
1669369200000|2022-11-25 09:40:00|17587.6|17579.6|17604.1|17596.1|17638.6|17630.6|17581.6|17573.6|1012
1669369500000|2022-11-25 09:45:00|17603.6|17595.6|17598.1|17590.1|17609.1|17601.1|17591.1|17583.1|87
1669369800000|2022-11-25 09:50:00|17597.6|17589.6|17583.1|17575.1|17597.6|17589.6|17575.1|17567.1|152
1669370100000|2022-11-25 09:55:00|17584.1|17576.1|17580.1|17572.1|17589.1|17581.1|17579.1|17571.1|196
1669370400000|2022-11-25 10:00:00|17579.6|17571.6|17568.1|17560.1|17580.6|17572.6|17565.6|17557.6|158
1669370700000|2022-11-25 10:05:00|17567.6|17559.6|17576.6|17568.6|17578.1|17570.1|17566.6|17558.6|89
1669371000000|2022-11-25 10:10:00|17577.1|17569.1|17586.1|17578.1|17587.1|17579.1|17576.6|17568.6|48
1669371300000|2022-11-25 10:15:00|17585.6|17577.6|17589.6|17581.6|17590.1|17582.1|17578.1|17570.1|118
1669371600000|2022-11-25 10:20:00|17590.6|17582.6|17598.6|17590.6|17601.1|17593.1|17587.6|17579.6|151
1669371900000|2022-11-25 10:25:00|17599.1|17591.1|17608.6|17600.6|17609.1|17601.1|17596.6|17588.6|46
1669372200000|2022-11-25 10:30:00|17609.1|17601.1|17612.1|17604.1|17613.1|17605.1|17604.1|17596.1|40
1669372500000|2022-11-25 10:35:00|17612.6|17604.6|17612.6|17604.6|17615.1|17607.1|17606.6|17598.6|199
1669372800000|2022-11-25 10:40:00|17612.1|17604.1|17608.1|17600.1|17612.6|17604.6|17603.6|17595.6|49
1669373100000|2022-11-25 10:45:00|17608.6|17600.6|17609.1|17601.1|17614.1|17606.1|17607.1|17599.1|32
1669373400000|2022-11-25 10:50:00|17609.6|17601.6|17601.6|17593.6|17610.1|17602.1|17601.1|17593.1|29
1669373700000|2022-11-25 10:55:00|17601.1|17593.1|17597.6|17589.6|17607.1|17599.1|17597.6|17589.6|60
1669374000000|2022-11-25 11:00:00|17598.1|17590.1|17598.1|17590.1|17601.1|17593.1|17594.6|17586.6|80
1669374300000|2022-11-25 11:05:00|17597.1|17589.1|17591.1|17583.1|17598.6|17590.6|17589.1|17581.1|67
1669374600000|2022-11-25 11:10:00|17590.6|17582.6|17602.6|17594.6|17602.6|17594.6|17590.6|17582.6|134
1669374900000|2022-11-25 11:15:00|17603.1|17595.1|17586.6|17578.6|17605.1|17597.1|17585.6|17577.6|54
1669375200000|2022-11-25 11:20:00|17586.1|17578.1|17587.1|17579.1|17587.1|17579.1|17580.6|17572.6|87
1669375500000|2022-11-25 11:25:00|17587.6|17579.6|17595.1|17587.1|17595.6|17587.6|17586.6|17578.6|37
1669375800000|2022-11-25 11:30:00|17595.6|17587.6|17591.1|17583.1|17598.1|17590.1|17591.1|17583.1|24
1669376100000|2022-11-25 11:35:00|17590.6|17582.6|17584.6|17576.6|17592.6|17584.6|17584.6|17576.6|36
1669376400000|2022-11-25 11:40:00|17583.6|17575.6|17582.6|17574.6|17587.1|17579.1|17579.6|17571.6|174
1669376700000|2022-11-25 11:45:00|17583.1|17575.1|17578.6|17570.6|17583.6|17575.6|17575.6|17567.6|80
1669377000000|2022-11-25 11:50:00|17578.1|17570.1|17576.1|17568.1|17580.1|17572.1|17575.1|17567.1|17
1669377300000|2022-11-25 11:55:00|17575.6|17567.6|17570.1|17562.1|17575.6|17567.6|17567.6|17559.6|73
1669377600000|2022-11-25 12:00:00|17570.6|17562.6|17569.1|17561.1|17572.6|17564.6|17565.1|17557.1|39
1669377900000|2022-11-25 12:05:00|17568.6|17560.6|17565.6|17557.6|17575.1|17567.1|17565.6|17557.6|195
1669378200000|2022-11-25 12:10:00|17563.6|17555.6|17563.1|17555.1|17565.6|17557.6|17561.1|17553.1|44
1669378500000|2022-11-25 12:15:00|17562.6|17554.6|17565.1|17557.1|17569.1|17561.1|17560.1|17552.1|98
1669378800000|2022-11-25 12:20:00|17565.6|17557.6|17572.1|17564.1|17573.1|17565.1|17565.6|17557.6|54
1669379100000|2022-11-25 12:25:00|17571.6|17563.6|17567.1|17559.1|17574.6|17566.6|17565.6|17557.6|67
1669379400000|2022-11-25 12:30:00|17566.6|17558.6|17565.6|17557.6|17573.1|17565.1|17564.6|17556.6|36
1669379700000|2022-11-25 12:35:00|17566.1|17558.1|17574.1|17566.1|17575.1|17567.1|17562.1|17554.1|56
1669380000000|2022-11-25 12:40:00|17573.1|17565.1|17567.1|17559.1|17576.1|17568.1|17564.6|17556.6|37
1669380300000|2022-11-25 12:45:00|17567.6|17559.6|17562.1|17554.1|17570.6|17562.6|17562.1|17554.1|41
1669380600000|2022-11-25 12:50:00|17562.6|17554.6|17563.6|17555.6|17569.6|17561.6|17562.6|17554.6|139
1669380900000|2022-11-25 12:55:00|17564.1|17556.1|17555.1|17547.1|17565.6|17557.6|17547.6|17539.6|163
1669381200000|2022-11-25 13:00:00|17554.6|17546.6|17550.1|17542.1|17556.1|17548.1|17549.1|17541.1|58
1669381500000|2022-11-25 13:05:00|17550.6|17542.6|17547.1|17539.1|17554.6|17546.6|17544.1|17536.1|50
1669381800000|2022-11-25 13:10:00|17546.6|17538.6|17544.1|17536.1|17553.1|17545.1|17543.1|17535.1|35
1669382100000|2022-11-25 13:15:00|17544.6|17536.6|17545.1|17537.1|17547.6|17539.6|17536.1|17528.1|84
1669382400000|2022-11-25 13:20:00|17544.6|17536.6|17537.1|17529.1|17549.1|17541.1|17533.6|17525.6|83
1669382700000|2022-11-25 13:25:00|17536.6|17528.6|17532.1|17524.1|17541.1|17533.1|17530.6|17522.6|114
1669383000000|2022-11-25 13:30:00|17531.1|17523.1|17529.1|17521.1|17537.1|17529.1|17527.1|17519.1|111
1669383300000|2022-11-25 13:35:00|17528.6|17520.6|17528.1|17520.1|17532.6|17524.6|17524.6|17516.6|65
1669383600000|2022-11-25 13:40:00|17528.6|17520.6|17528.6|17520.6|17535.1|17527.1|17526.1|17518.1|50
1669383900000|2022-11-25 13:45:00|17528.1|17520.1|17535.6|17527.6|17539.6|17531.6|17526.1|17518.1|78
1669384200000|2022-11-25 13:50:00|17536.1|17528.1|17540.1|17532.1|17543.1|17535.1|17535.1|17527.1|31
1669384500000|2022-11-25 13:55:00|17540.6|17532.6|17538.6|17530.6|17545.1|17537.1|17537.1|17529.1|76
1669384800000|2022-11-25 14:00:00|17540.1|17532.1|17528.6|17520.6|17542.1|17534.1|17528.6|17520.6|110
1669385100000|2022-11-25 14:05:00|17528.1|17520.1|17524.6|17516.6|17531.1|17523.1|17522.1|17514.1|36
1669385400000|2022-11-25 14:10:00|17524.1|17516.1|17515.6|17507.6|17525.6|17517.6|17510.1|17502.1|77
1669385700000|2022-11-25 14:15:00|17516.1|17508.1|17502.1|17494.1|17517.1|17509.1|17498.6|17490.6|241
1669386000000|2022-11-25 14:20:00|17502.6|17494.6|17503.1|17495.1|17504.6|17496.6|17496.1|17488.1|77
1669386300000|2022-11-25 14:25:00|17501.6|17493.6|17491.1|17483.1|17511.6|17503.6|17491.1|17483.1|80
1669386600000|2022-11-25 14:30:00|17490.6|17482.6|17476.6|17468.6|17508.6|17500.6|17462.1|17454.1|733
1669386900000|2022-11-25 14:35:00|17476.1|17468.1|17510.6|17502.6|17529.1|17521.1|17471.6|17463.6|309
1669387200000|2022-11-25 14:40:00|17510.1|17502.1|17509.6|17501.6|17525.1|17517.1|17497.1|17489.1|228
1669387500000|2022-11-25 14:45:00|17509.1|17501.1|17496.1|17488.1|17510.1|17502.1|17492.1|17484.1|158
1669387800000|2022-11-25 14:50:00|17496.6|17488.6|17520.1|17512.1|17533.1|17525.1|17496.6|17488.6|255
1669388100000|2022-11-25 14:55:00|17521.1|17513.1|17518.6|17510.6|17536.1|17528.1|17514.6|17506.6|134
1669388400000|2022-11-25 15:00:00|17521.1|17513.1|17532.6|17524.6|17534.6|17526.6|17518.1|17510.1|126
1669388700000|2022-11-25 15:05:00|17532.1|17524.1|17534.6|17526.6|17542.1|17534.1|17532.1|17524.1|172
1669389000000|2022-11-25 15:10:00|17534.1|17526.1|17523.1|17515.1|17537.6|17529.6|17513.1|17505.1|115
1669389300000|2022-11-25 15:15:00|17522.6|17514.6|17517.1|17509.1|17531.1|17523.1|17514.1|17506.1|67
1669389600000|2022-11-25 15:20:00|17516.6|17508.6|17515.1|17507.1|17520.6|17512.6|17507.6|17499.6|90
1669389900000|2022-11-25 15:25:00|17514.6|17506.6|17494.6|17486.6|17516.6|17508.6|17492.6|17484.6|110
1669390200000|2022-11-25 15:30:00|17495.1|17487.1|17500.1|17492.1|17506.1|17498.1|17488.1|17480.1|208
1669390500000|2022-11-25 15:35:00|17500.6|17492.6|17486.1|17478.1|17506.1|17498.1|17481.6|17473.6|184
1669390800000|2022-11-25 15:40:00|17486.6|17478.6|17492.1|17484.1|17494.1|17486.1|17481.6|17473.6|83
1669391100000|2022-11-25 15:45:00|17492.6|17484.6|17497.6|17489.6|17500.6|17492.6|17488.6|17480.6|98
1669391400000|2022-11-25 15:50:00|17497.1|17489.1|17501.6|17493.6|17507.6|17499.6|17489.6|17481.6|110
1669391700000|2022-11-25 15:55:00|17502.6|17494.6|17500.1|17492.1|17506.6|17498.6|17495.6|17487.6|165
1669392000000|2022-11-25 16:00:00|17500.6|17492.6|17508.1|17500.1|17508.6|17500.6|17492.1|17484.1|141
1669392300000|2022-11-25 16:05:00|17507.6|17499.6|17504.1|17496.1|17516.1|17508.1|17502.1|17494.1|157
1669392600000|2022-11-25 16:10:00|17506.1|17498.1|17496.1|17488.1|17509.6|17501.6|17494.6|17486.6|175
1669392900000|2022-11-25 16:15:00|17495.6|17487.6|17495.1|17487.1|17501.6|17493.6|17488.1|17480.1|149
1669393200000|2022-11-25 16:20:00|17494.6|17486.6|17503.1|17495.1|17510.1|17502.1|17491.6|17483.6|61
1669393500000|2022-11-25 16:25:00|17502.6|17494.6|17492.6|17484.6|17502.6|17494.6|17491.6|17483.6|51
1669393800000|2022-11-25 16:30:00|17493.1|17485.1|17499.6|17491.6|17500.1|17492.1|17487.1|17479.1|84
1669394100000|2022-11-25 16:35:00|17500.1|17492.1|17509.6|17501.6|17511.6|17503.6|17499.1|17491.1|127
1669394400000|2022-11-25 16:40:00|17509.1|17501.1|17503.6|17495.6|17509.1|17501.1|17495.1|17487.1|164
1669394700000|2022-11-25 16:45:00|17503.1|17495.1|17509.1|17501.1|17509.1|17501.1|17499.1|17491.1|94
1669395000000|2022-11-25 16:50:00|17508.6|17500.6|17508.1|17500.1|17510.6|17502.6|17502.6|17494.6|44
1669395300000|2022-11-25 16:55:00|17507.6|17499.6|17498.1|17490.1|17508.1|17500.1|17495.6|17487.6|57
1669395600000|2022-11-25 17:00:00|17497.6|17489.6|17490.6|17482.6|17500.1|17492.1|17490.1|17482.1|69
1669395900000|2022-11-25 17:05:00|17490.1|17482.1|17498.6|17490.6|17504.1|17496.1|17487.6|17479.6|160
1669396200000|2022-11-25 17:10:00|17498.1|17490.1|17501.6|17493.6|17506.1|17498.1|17494.1|17486.1|57
1669396500000|2022-11-25 17:15:00|17502.1|17494.1|17490.6|17482.6|17502.1|17494.1|17490.1|17482.1|65
1669396800000|2022-11-25 17:20:00|17491.6|17483.6|17486.6|17478.6|17493.6|17485.6|17482.6|17474.6|69
1669397100000|2022-11-25 17:25:00|17487.1|17479.1|17488.1|17480.1|17495.1|17487.1|17485.1|17477.1|77
1669397400000|2022-11-25 17:30:00|17488.6|17480.6|17473.6|17465.6|17489.6|17481.6|17473.1|17465.1|69
1669397700000|2022-11-25 17:35:00|17474.1|17466.1|17468.1|17460.1|17475.1|17467.1|17465.6|17457.6|70
1669398000000|2022-11-25 17:40:00|17467.6|17459.6|17462.1|17454.1|17472.1|17464.1|17458.6|17450.6|137
1669398300000|2022-11-25 17:45:00|17461.6|17453.6|17460.6|17452.6|17466.6|17458.6|17458.1|17450.1|246
1669398600000|2022-11-25 17:50:00|17461.1|17453.1|17463.1|17455.1|17468.6|17460.6|17460.1|17452.1|103
1669398900000|2022-11-25 17:55:00|17462.6|17454.6|17468.1|17460.1|17470.1|17462.1|17458.1|17450.1|31
1669399200000|2022-11-25 18:00:00|17469.1|17461.1|17462.1|17454.1|17472.6|17464.6|17459.6|17451.6|39
1669399500000|2022-11-25 18:05:00|17461.6|17453.6|17488.1|17480.1|17488.1|17480.1|17456.6|17448.6|73
1669399800000|2022-11-25 18:10:00|17487.6|17479.6|17478.6|17470.6|17502.1|17494.1|17474.6|17466.6|201
1669400100000|2022-11-25 18:15:00|17479.1|17471.1|17479.1|17471.1|17479.6|17471.6|17471.6|17463.6|23
1669400400000|2022-11-25 18:20:00|17478.6|17470.6|17469.6|17461.6|17478.6|17470.6|17469.6|17461.6|7
1669400700000|2022-11-25 18:25:00|17469.1|17461.1|17469.6|17461.6|17473.1|17465.1|17467.6|17459.6|44
1669401000000|2022-11-25 18:30:00|17469.1|17461.1|17471.1|17463.1|17472.1|17464.1|17467.6|17459.6|26
1669401300000|2022-11-25 18:35:00|17470.6|17462.6|17461.6|17453.6|17471.1|17463.1|17461.6|17453.6|38
1669401600000|2022-11-25 18:40:00|17461.1|17453.1|17464.6|17456.6|17467.1|17459.1|17461.1|17453.1|27
1669401900000|2022-11-25 18:45:00|17465.1|17457.1|17458.1|17450.1|17466.1|17458.1|17453.6|17445.6|26
1669402200000|2022-11-25 18:50:00|17457.1|17449.1|17463.6|17455.6|17466.6|17458.6|17455.6|17447.6|33
1669402500000|2022-11-25 18:55:00|17464.1|17456.1|17474.1|17444.1|17474.1|17459.1|17457.1|17444.1|61
1669402800000|2022-11-25 19:00:00|17473.4|17443.4|17473.4|17443.4|17473.4|17443.4|17473.4|17443.4|0
1669403100000|2022-11-25 19:05:00|17473|17443|17470.4|17440.4|17473|17443|17470.4|17440.4|0
1669403400000|2022-11-25 19:10:00|17471.3|17441.3|17474|17444|17474|17444|17471.3|17441.3|0
1669403700000|2022-11-25 19:15:00|17473.8|17443.8|17473.8|17443.8|17473.8|17443.8|17473.8|17443.8|0
1669404000000|2022-11-25 19:20:00|17473.7|17443.7|17473.8|17443.8|17473.8|17443.8|17472.5|17442.5|0
1669404600000|2022-11-25 19:30:00|17474.1|17444.1|17471.8|17441.8|17474.5|17444.5|17471.8|17441.8|0
1669405200000|2022-11-25 19:40:00|17474.1|17444.1|17474.1|17444.1|17474.1|17444.1|17474.1|17444.1|0
1669405500000|2022-11-25 19:45:00|17474.4|17444.4|17476.8|17446.8|17476.8|17446.8|17474.4|17444.4|0
1669405800000|2022-11-25 19:50:00|17476.9|17446.9|17472.9|17442.9|17476.9|17446.9|17472.9|17442.9|0
1669406400000|2022-11-25 20:00:00|17472.8|17442.8|17472.8|17442.8|17472.9|17442.9|17471.6|17441.6|0
1669406700000|2022-11-25 20:05:00|17472.7|17442.7|17470.2|17440.2|17472.7|17442.7|17470.2|17440.2|0
1669407000000|2022-11-25 20:10:00|17470.3|17440.3|17473.2|17443.2|17473.2|17443.2|17470.3|17440.3|0
1669407600000|2022-11-25 20:20:00|17473.1|17443.1|17473.1|17443.1|17473.1|17443.1|17473.1|17443.1|0
1669408500000|2022-11-25 20:35:00|17473.4|17443.4|17475.7|17445.7|17475.7|17445.7|17473.4|17443.4|0
1669409400000|2022-11-25 20:50:00|17476|17446|17473.1|17443.1|17478.4|17448.4|17473.1|17443.1|0
1669409700000|2022-11-25 20:55:00|17472.8|17442.8|17474.6|17444.6|17477|17447|17470.4|17440.4|0
1669410000000|2022-11-25 21:00:00|17474.3|17444.3|17474.3|17444.3|17474.3|17444.3|17474.3|17444.3|0
1669410300000|2022-11-25 21:05:00|17478.3|17448.3|17478.6|17448.6|17478.6|17448.6|17478.3|17448.3|0
1669411200000|2022-11-25 21:20:00|17478.3|17448.3|17475.3|17445.3|17478.3|17448.3|17475.3|17445.3|0
1669413300000|2022-11-25 21:55:00|17475.9|17445.9|17476|17446|17476|17446|17475.9|17445.9|0
1669590600000|2022-11-27 23:10:00|17190.6|17140.6|17289.6|17259.6|17293.2|17263.2|17122.4|17072.4|0
1669590900000|2022-11-27 23:15:00|17289.5|17259.5|17243.2|17213.2|17297.5|17267.5|17232.9|17202.9|0
1669591200000|2022-11-27 23:20:00|17242.9|17212.9|17217.2|17187.2|17247.9|17217.9|17216.3|17186.3|0
1669591500000|2022-11-27 23:25:00|17216.6|17186.6|17201.4|17171.4|17220.1|17190.1|17200.2|17170.2|0
1669591800000|2022-11-27 23:30:00|17201|17171|17195.9|17165.9|17202.1|17172.1|17195.2|17165.2|0
1669592100000|2022-11-27 23:35:00|17195.6|17165.6|17204|17174|17204.6|17174.6|17195.2|17165.2|0
1669592400000|2022-11-27 23:40:00|17203.4|17173.4|17218.3|17188.3|17221.5|17191.5|17203.1|17173.1|0
1669592700000|2022-11-27 23:45:00|17218.6|17188.6|17239.7|17209.7|17240.4|17210.4|17215.5|17185.5|0
1669593000000|2022-11-27 23:50:00|17239|17209|17239.1|17209.1|17240.5|17210.5|17237.6|17207.6|0
1669593300000|2022-11-27 23:55:00|17238.5|17208.5|17229.8|17199.8|17239.7|17209.7|17229.1|17199.1|0
1669593600000|2022-11-28 00:00:00|17229.1|17199.1|17230.5|17200.5|17232.7|17202.7|17228.7|17198.7|0
1669593900000|2022-11-28 00:05:00|17229.8|17199.8|17223.6|17193.6|17232|17202|17222.9|17192.9|0
1669594200000|2022-11-28 00:10:00|17223.3|17193.3|17218.9|17188.9|17223.6|17193.6|17217.8|17187.8|0
1669594500000|2022-11-28 00:15:00|17218.6|17188.6|17218.6|17188.6|17219.5|17189.5|17214.9|17184.9|0
1669594800000|2022-11-28 00:20:00|17218|17188|17217.5|17187.5|17222.7|17192.7|17216.9|17186.9|0
1669595100000|2022-11-28 00:25:00|17217.2|17187.2|17220|17190|17220.6|17190.6|17215.7|17185.7|0
1669595400000|2022-11-28 00:30:00|17219.8|17189.8|17221.5|17191.5|17224.4|17194.4|17218|17188|0
1669595700000|2022-11-28 00:35:00|17221.8|17191.8|17220.8|17190.8|17223.5|17193.5|17219.5|17189.5|0
1669596000000|2022-11-28 00:40:00|17221.4|17191.4|17224.3|17194.3|17224.3|17194.3|17221.1|17191.1|0
1669596300000|2022-11-28 00:45:00|17223.7|17193.7|17237.1|17207.1|17237.1|17207.1|17220.8|17190.8|0
1669596600000|2022-11-28 00:50:00|17236.5|17206.5|17226.7|17196.7|17237.1|17207.1|17222.8|17192.8|0
1669596900000|2022-11-28 00:55:00|17226.3|17196.3|17226.7|17196.7|17228|17198|17226|17196|0
1669597200000|2022-11-28 01:00:00|17226|17196|17203.2|17173.2|17236|17206|17203.2|17173.2|0
1669597500000|2022-11-28 01:05:00|17202.5|17172.5|17118.7|17088.7|17203.2|17173.2|17118.7|17088.7|0
1669597800000|2022-11-28 01:10:00|17119.3|17089.3|17113|17083|17120|17090|17112.1|17082.1|0
1669598100000|2022-11-28 01:15:00|17112.1|17082.1|16947.1|16942.1|17112.1|17082.1|16838.1|16833.1|6644
1669598400000|2022-11-28 01:20:00|16953.6|16948.6|16925.6|16920.6|16986.1|16981.1|16907.1|16902.1|4140
1669598700000|2022-11-28 01:25:00|16922.6|16917.6|16863.6|16858.6|16953.6|16948.6|16860.1|16855.1|2829
1669599000000|2022-11-28 01:30:00|16858.6|16853.6|16878.6|16873.6|16946.1|16941.1|16847.1|16842.1|8438
1669599300000|2022-11-28 01:35:00|16878.1|16873.1|16867.1|16862.1|16883.1|16878.1|16815.1|16810.1|5922
1669599600000|2022-11-28 01:40:00|16864.1|16859.1|16875.6|16870.6|16888.6|16883.6|16836.1|16831.1|3210
1669599900000|2022-11-28 01:45:00|16874.6|16869.6|16842.1|16837.1|16888.1|16883.1|16826.6|16821.6|3447
1669600200000|2022-11-28 01:50:00|16845.1|16840.1|16933.1|16928.1|16933.1|16928.1|16841.1|16836.1|3641
1669600500000|2022-11-28 01:55:00|16934.1|16929.1|16956.1|16951.1|16966.1|16961.1|16906.1|16901.1|4053
1669600800000|2022-11-28 02:00:00|16957.1|16952.1|16946.1|16941.1|16991.1|16986.1|16930.6|16925.6|3340
1669601100000|2022-11-28 02:05:00|16946.6|16941.6|16886.1|16881.1|16959.1|16954.1|16876.1|16871.1|2820
1669601400000|2022-11-28 02:10:00|16885.6|16880.6|16926.1|16921.1|16954.1|16949.1|16882.1|16877.1|2310
1669601700000|2022-11-28 02:15:00|16928.6|16923.6|16979.6|16974.6|16991.1|16986.1|16925.1|16920.1|2077
1669602000000|2022-11-28 02:20:00|16978.1|16973.1|17031.1|17026.1|17033.1|17028.1|16970.1|16965.1|2921
1669602300000|2022-11-28 02:25:00|17029.1|17024.1|17020.1|17015.1|17057.6|17052.6|17010.1|17005.1|2824
1669602600000|2022-11-28 02:30:00|17022.6|17017.6|17095.6|17090.6|17108.1|17103.1|17021.6|17016.6|3193
1669602900000|2022-11-28 02:35:00|17097.6|17092.6|17146.6|17141.6|17157.1|17152.1|17085.1|17080.1|1959
1669603200000|2022-11-28 02:40:00|17148.1|17143.1|17190.6|17185.6|17196.6|17191.6|17141.6|17136.6|2129
1669603500000|2022-11-28 02:45:00|17191.6|17186.6|17160.1|17155.1|17205.1|17200.1|17148.1|17143.1|3291
1669603800000|2022-11-28 02:50:00|17159.1|17154.1|17194.1|17189.1|17214.1|17209.1|17154.1|17149.1|1654
1669604100000|2022-11-28 02:55:00|17196.1|17191.1|17262.1|17257.1|17270.6|17265.6|17192.1|17187.1|2893
1669604400000|2022-11-28 03:00:00|17258.1|17253.1|17223.1|17218.1|17266.1|17261.1|17209.1|17204.1|2539
1669604700000|2022-11-28 03:05:00|17221.1|17216.1|17198.6|17193.6|17240.6|17235.6|17196.6|17191.6|2045
1669605000000|2022-11-28 03:10:00|17199.1|17194.1|17226.6|17221.6|17227.1|17222.1|17187.1|17182.1|1578
1669605300000|2022-11-28 03:15:00|17227.1|17222.1|17244.1|17239.1|17247.6|17242.6|17191.6|17186.6|1230
1669605600000|2022-11-28 03:20:00|17243.6|17238.6|17208.1|17203.1|17271.1|17266.1|17208.1|17203.1|1666
1669605900000|2022-11-28 03:25:00|17207.1|17202.1|17207.1|17202.1|17217.1|17212.1|17183.1|17178.1|1242
1669606200000|2022-11-28 03:30:00|17206.1|17201.1|17204.1|17199.1|17225.1|17220.1|17191.6|17186.6|834
1669606500000|2022-11-28 03:35:00|17200.1|17195.1|17202.1|17197.1|17216.6|17211.6|17194.1|17189.1|829
1669606800000|2022-11-28 03:40:00|17201.6|17196.6|17200.1|17195.1|17221.6|17216.6|17196.6|17191.6|833
1669607100000|2022-11-28 03:45:00|17200.6|17195.6|17193.1|17188.1|17211.1|17206.1|17190.1|17185.1|1057
1669607400000|2022-11-28 03:50:00|17192.6|17187.6|17213.1|17208.1|17224.1|17219.1|17192.6|17187.6|756
1669607700000|2022-11-28 03:55:00|17212.1|17207.1|17223.6|17218.6|17227.6|17222.6|17209.1|17204.1|553
1669608000000|2022-11-28 04:00:00|17232.3|17202.3|17236.1|17206.1|17236.8|17206.8|17232.3|17202.3|1
1669608300000|2022-11-28 04:05:00|17236.4|17206.4|17233.6|17203.6|17236.8|17206.8|17233.6|17203.6|0
1669608600000|2022-11-28 04:10:00|17229.6|17199.6|17230.2|17200.2|17230.7|17200.7|17229.2|17199.2|0
1669608900000|2022-11-28 04:15:00|17230.3|17200.3|17229.4|17199.4|17231.7|17201.7|17229.1|17199.1|0
1669609200000|2022-11-28 04:20:00|17229.7|17199.7|17230.3|17200.3|17231|17201|17229.7|17199.7|0
1669609500000|2022-11-28 04:25:00|17230.9|17200.9|17231.6|17201.6|17231.6|17201.6|17230.3|17200.3|0
1669609800000|2022-11-28 04:30:00|17231|17201|17230.4|17200.4|17231.6|17201.6|17229.4|17199.4|0
1669610100000|2022-11-28 04:35:00|17230|17200|17229.1|17199.1|17230.4|17200.4|17229.1|17199.1|0
1669610400000|2022-11-28 04:40:00|17229.7|17199.7|17229.1|17199.1|17230.7|17200.7|17229.1|17199.1|0
1669610700000|2022-11-28 04:45:00|17229.7|17199.7|17228.4|17198.4|17229.7|17199.7|17227.8|17197.8|0
1669611000000|2022-11-28 04:50:00|17227.8|17197.8|17228.4|17198.4|17228.4|17198.4|17227.8|17197.8|0
1669611300000|2022-11-28 04:55:00|17228.7|17198.7|17229|17199|17229|17199|17227.8|17197.8|0
1669611600000|2022-11-28 05:00:00|17228.4|17198.4|17166.1|17161.1|17228.4|17211.6|17166.1|17161.1|1666
1669611900000|2022-11-28 05:05:00|17168.1|17163.1|17182.1|17177.1|17187.1|17182.1|17151.1|17146.1|1367
1669612200000|2022-11-28 05:10:00|17184.1|17179.1|17206.1|17201.1|17232.1|17227.1|17183.1|17178.1|1277
1669612500000|2022-11-28 05:15:00|17207.6|17202.6|17180.6|17175.6|17221.1|17216.1|17161.6|17156.6|1813
1669612800000|2022-11-28 05:20:00|17182.1|17177.1|17168.1|17163.1|17208.1|17203.1|17165.6|17160.6|549
1669613100000|2022-11-28 05:25:00|17167.6|17162.6|17162.1|17157.1|17177.6|17172.6|17153.1|17148.1|854
1669613400000|2022-11-28 05:30:00|17162.6|17157.6|17131.1|17126.1|17162.6|17157.6|17126.1|17121.1|955
1669613700000|2022-11-28 05:35:00|17132.1|17127.1|17136.6|17131.6|17154.1|17149.1|17129.1|17124.1|706
1669614000000|2022-11-28 05:40:00|17137.1|17132.1|17144.1|17139.1|17150.1|17145.1|17135.1|17130.1|581
1669614300000|2022-11-28 05:45:00|17143.6|17138.6|17127.1|17122.1|17150.6|17145.6|17120.6|17115.6|1102
1669614600000|2022-11-28 05:50:00|17127.6|17122.6|17135.6|17130.6|17149.6|17144.6|17125.1|17120.1|710
1669614900000|2022-11-28 05:55:00|17136.1|17131.1|17164.6|17159.6|17165.1|17160.1|17127.6|17122.6|1041
1669615200000|2022-11-28 06:00:00|17165.1|17160.1|17180.1|17175.1|17197.1|17192.1|17159.6|17154.6|839
1669615500000|2022-11-28 06:05:00|17180.6|17175.6|17186.6|17181.6|17189.1|17184.1|17163.6|17158.6|752
1669615800000|2022-11-28 06:10:00|17187.1|17182.1|17175.6|17170.6|17195.1|17190.1|17170.1|17165.1|747
1669616100000|2022-11-28 06:15:00|17176.1|17171.1|17192.6|17187.6|17199.1|17194.1|17174.1|17169.1|881
1669616400000|2022-11-28 06:20:00|17193.1|17188.1|17210.1|17205.1|17217.6|17212.6|17186.1|17181.1|741
1669616700000|2022-11-28 06:25:00|17211.6|17206.6|17219.1|17214.1|17235.1|17230.1|17205.6|17200.6|1057
1669617000000|2022-11-28 06:30:00|17220.1|17215.1|17245.6|17240.6|17252.1|17247.1|17218.1|17213.1|1122
1669617300000|2022-11-28 06:35:00|17246.6|17241.6|17256.1|17251.1|17287.1|17282.1|17246.1|17241.1|1386
1669617600000|2022-11-28 06:40:00|17258.6|17253.6|17233.1|17228.1|17271.1|17266.1|17228.6|17223.6|1234
1669617900000|2022-11-28 06:45:00|17232.6|17227.6|17241.1|17236.1|17252.1|17247.1|17232.6|17227.6|715
1669618200000|2022-11-28 06:50:00|17239.6|17234.6|17229.1|17224.1|17240.1|17235.1|17222.1|17217.1|895
1669618500000|2022-11-28 06:55:00|17228.1|17223.1|17248.1|17243.1|17248.6|17243.6|17225.1|17220.1|783
1669618800000|2022-11-28 07:00:00|17247.6|17242.6|17254.6|17249.6|17271.1|17266.1|17247.6|17242.6|538
1669619100000|2022-11-28 07:05:00|17255.1|17250.1|17246.1|17241.1|17270.6|17265.6|17244.6|17239.6|800
1669619400000|2022-11-28 07:10:00|17245.1|17240.1|17278.6|17273.6|17285.1|17280.1|17245.1|17240.1|799
1669619700000|2022-11-28 07:15:00|17280.1|17275.1|17282.6|17277.6|17304.6|17299.6|17272.1|17267.1|1635
1669620000000|2022-11-28 07:20:00|17283.1|17278.1|17315.6|17310.6|17330.6|17325.6|17281.6|17276.6|1193
1669620300000|2022-11-28 07:25:00|17316.1|17311.1|17326.1|17321.1|17328.1|17323.1|17302.6|17297.6|1052
1669620600000|2022-11-28 07:30:00|17326.6|17321.6|17313.6|17308.6|17337.6|17332.6|17309.1|17304.1|660
1669620900000|2022-11-28 07:35:00|17313.1|17308.1|17302.6|17297.6|17316.1|17311.1|17300.1|17295.1|896
1669621200000|2022-11-28 07:40:00|17302.1|17297.1|17319.1|17314.1|17340.6|17335.6|17298.1|17293.1|1072
1669621500000|2022-11-28 07:45:00|17319.6|17314.6|17301.6|17296.6|17323.6|17318.6|17301.6|17296.6|1584
1669621800000|2022-11-28 07:50:00|17299.1|17294.1|17281.1|17276.1|17305.1|17300.1|17276.1|17271.1|1230
1669622100000|2022-11-28 07:55:00|17283.6|17278.6|17278.1|17273.1|17298.6|17293.6|17276.6|17271.6|1329
1669622400000|2022-11-28 08:00:00|17279.1|17274.1|17263.6|17258.6|17289.6|17284.6|17259.1|17254.1|2115
1669622700000|2022-11-28 08:05:00|17264.1|17259.1|17283.1|17278.1|17287.1|17282.1|17260.6|17255.6|1820
1669623000000|2022-11-28 08:10:00|17280.6|17275.6|17309.6|17304.6|17312.6|17307.6|17280.6|17275.6|5942
1669623300000|2022-11-28 08:15:00|17310.1|17305.1|17318.6|17313.6|17325.1|17320.1|17304.1|17299.1|2459
1669623600000|2022-11-28 08:20:00|17318.1|17313.1|17318.6|17313.6|17326.6|17321.6|17312.1|17307.1|396
1669623900000|2022-11-28 08:25:00|17318.1|17313.1|17313.1|17308.1|17322.6|17317.6|17307.6|17302.6|758
1669624200000|2022-11-28 08:30:00|17323|17293|17315.3|17285.3|17323.6|17293.6|17314.2|17284.2|0
1669624500000|2022-11-28 08:35:00|17314.7|17284.7|17309.1|17279.1|17316.6|17286.6|17306.6|17276.6|0
1669624800000|2022-11-28 08:40:00|17309.4|17279.4|17311.4|17281.4|17317.8|17287.8|17307.8|17277.8|0
1669625100000|2022-11-28 08:45:00|17311.1|17281.1|17301.8|17271.8|17311.7|17281.7|17300.9|17270.9|0
1669625400000|2022-11-28 08:50:00|17301.5|17271.5|17340.3|17310.3|17341.6|17311.6|17300.9|17270.9|0
1669625700000|2022-11-28 08:55:00|17340.9|17310.9|17334.3|17304.3|17342|17312|17333.6|17303.6|0
1669626000000|2022-11-28 09:00:00|17333.7|17303.7|17325.3|17295.3|17334.6|17304.6|17320.2|17290.2|0
1669626300000|2022-11-28 09:05:00|17325.9|17295.9|17291|17261|17326.6|17296.6|17287.7|17257.7|0
1669626600000|2022-11-28 09:10:00|17290.7|17260.7|17303.4|17273.4|17303.4|17273.4|17281.3|17251.3|0
1669626900000|2022-11-28 09:15:00|17303|17273|17315.6|17307.6|17318.6|17310.6|17282.6|17273|495
1669627200000|2022-11-28 09:20:00|17315.1|17307.1|17303.1|17295.1|17316.6|17308.6|17297.6|17289.6|176
1669627500000|2022-11-28 09:25:00|17303.6|17295.6|17298.1|17290.1|17306.6|17298.6|17289.6|17281.6|566
1669627800000|2022-11-28 09:30:00|17296.1|17288.1|17297.6|17289.6|17304.6|17296.6|17292.6|17284.6|89
1669628100000|2022-11-28 09:35:00|17298.1|17290.1|17331.6|17323.6|17336.6|17328.6|17295.1|17287.1|168
1669628400000|2022-11-28 09:40:00|17330.6|17322.6|17328.1|17320.1|17341.1|17333.1|17323.6|17315.6|65
1669628700000|2022-11-28 09:45:00|17326.1|17318.1|17306.1|17298.1|17341.6|17333.6|17305.1|17297.1|150
1669629000000|2022-11-28 09:50:00|17305.1|17297.1|17297.1|17289.1|17310.6|17302.6|17296.1|17288.1|42
1669629300000|2022-11-28 09:55:00|17297.6|17289.6|17300.1|17292.1|17309.1|17301.1|17294.1|17286.1|74
1669629600000|2022-11-28 10:00:00|17299.1|17291.1|17297.1|17289.1|17301.6|17293.6|17290.6|17282.6|78
1669629900000|2022-11-28 10:05:00|17297.6|17289.6|17315.6|17307.6|17315.6|17307.6|17297.1|17289.1|90
1669630200000|2022-11-28 10:10:00|17316.1|17308.1|17304.6|17296.6|17319.6|17311.6|17302.6|17294.6|59
1669630500000|2022-11-28 10:15:00|17303.6|17295.6|17300.1|17292.1|17308.1|17300.1|17295.1|17287.1|85
1669630800000|2022-11-28 10:20:00|17299.6|17291.6|17323.1|17315.1|17324.6|17316.6|17299.6|17291.6|50
1669631100000|2022-11-28 10:25:00|17322.1|17314.1|17346.1|17338.1|17362.6|17354.6|17318.1|17310.1|278
1669631400000|2022-11-28 10:30:00|17346.6|17338.6|17343.1|17335.1|17353.1|17345.1|17334.6|17326.6|149
1669631700000|2022-11-28 10:35:00|17343.6|17335.6|17335.1|17327.1|17348.6|17340.6|17333.6|17325.6|45
1669632000000|2022-11-28 10:40:00|17334.6|17326.6|17347.1|17339.1|17350.1|17342.1|17334.1|17326.1|39
1669632300000|2022-11-28 10:45:00|17346.6|17338.6|17330.6|17322.6|17347.6|17339.6|17329.6|17321.6|351
1669632600000|2022-11-28 10:50:00|17330.1|17322.1|17328.1|17320.1|17336.6|17328.6|17327.6|17319.6|29
1669632900000|2022-11-28 10:55:00|17328.6|17320.6|17344.1|17336.1|17344.1|17336.1|17326.1|17318.1|54
1669633200000|2022-11-28 11:00:00|17343.6|17335.6|17355.6|17347.6|17355.6|17347.6|17332.6|17324.6|126
1669633500000|2022-11-28 11:05:00|17355.1|17347.1|17351.6|17343.6|17362.6|17354.6|17351.6|17343.6|406
1669633800000|2022-11-28 11:10:00|17351.1|17343.1|17363.1|17355.1|17367.1|17359.1|17351.1|17343.1|87
1669634100000|2022-11-28 11:15:00|17362.6|17354.6|17356.6|17348.6|17364.1|17356.1|17355.1|17347.1|92
1669634400000|2022-11-28 11:20:00|17357.1|17349.1|17358.1|17350.1|17363.1|17355.1|17353.1|17345.1|38
1669634700000|2022-11-28 11:25:00|17357.1|17349.1|17351.6|17343.6|17361.1|17353.1|17351.6|17343.6|62
1669635000000|2022-11-28 11:30:00|17352.1|17344.1|17361.1|17353.1|17376.6|17368.6|17348.6|17340.6|157
1669635300000|2022-11-28 11:35:00|17360.6|17352.6|17342.6|17334.6|17362.1|17354.1|17341.1|17333.1|106
1669635600000|2022-11-28 11:40:00|17344.1|17336.1|17337.1|17329.1|17345.1|17337.1|17337.1|17329.1|43
1669635900000|2022-11-28 11:45:00|17338.1|17330.1|17339.6|17331.6|17339.6|17331.6|17328.6|17320.6|75
1669636200000|2022-11-28 11:50:00|17340.1|17332.1|17349.1|17341.1|17350.6|17342.6|17338.6|17330.6|48
1669636500000|2022-11-28 11:55:00|17348.6|17340.6|17366.1|17358.1|17366.1|17358.1|17347.1|17339.1|40
1669636800000|2022-11-28 12:00:00|17365.6|17357.6|17351.6|17343.6|17373.1|17365.1|17351.1|17343.1|86
1669637100000|2022-11-28 12:05:00|17352.1|17344.1|17346.6|17338.6|17353.1|17345.1|17334.6|17326.6|58
1669637400000|2022-11-28 12:10:00|17346.1|17338.1|17344.1|17336.1|17351.1|17343.1|17340.6|17332.6|33
1669637700000|2022-11-28 12:15:00|17344.6|17336.6|17344.6|17336.6|17350.1|17342.1|17343.1|17335.1|42
1669638000000|2022-11-28 12:20:00|17344.1|17336.1|17346.1|17338.1|17347.6|17339.6|17339.1|17331.1|33
1669638300000|2022-11-28 12:25:00|17345.6|17337.6|17330.6|17322.6|17346.1|17338.1|17330.6|17322.6|26
1669638600000|2022-11-28 12:30:00|17331.1|17323.1|17333.6|17325.6|17333.6|17325.6|17328.1|17320.1|41
1669638900000|2022-11-28 12:35:00|17333.1|17325.1|17331.1|17323.1|17335.1|17327.1|17331.1|17323.1|49
1669639200000|2022-11-28 12:40:00|17330.6|17322.6|17334.1|17326.1|17337.6|17329.6|17330.1|17322.1|30
1669639500000|2022-11-28 12:45:00|17334.6|17326.6|17331.1|17323.1|17337.6|17329.6|17331.1|17323.1|26
1669639800000|2022-11-28 12:50:00|17330.6|17322.6|17323.1|17315.1|17330.6|17322.6|17317.1|17309.1|113
1669640100000|2022-11-28 12:55:00|17323.6|17315.6|17333.1|17325.1|17337.1|17329.1|17323.6|17315.6|13
1669640400000|2022-11-28 13:00:00|17333.6|17325.6|17325.6|17317.6|17335.6|17327.6|17318.6|17310.6|40
1669640700000|2022-11-28 13:05:00|17326.1|17318.1|17329.1|17321.1|17333.1|17325.1|17325.6|17317.6|71
1669641000000|2022-11-28 13:10:00|17328.6|17320.6|17327.1|17319.1|17335.6|17327.6|17326.6|17318.6|61
1669641300000|2022-11-28 13:15:00|17326.6|17318.6|17325.1|17317.1|17327.1|17319.1|17320.6|17312.6|34
1669641600000|2022-11-28 13:20:00|17324.6|17316.6|17323.6|17315.6|17324.6|17316.6|17315.1|17307.1|63
1669641900000|2022-11-28 13:25:00|17322.1|17314.1|17321.6|17313.6|17325.1|17317.1|17318.6|17310.6|20
1669642200000|2022-11-28 13:30:00|17322.1|17314.1|17332.1|17324.1|17334.1|17326.1|17315.1|17307.1|158
1669642500000|2022-11-28 13:35:00|17330.1|17322.1|17348.6|17340.6|17349.1|17341.1|17328.6|17320.6|101
1669642800000|2022-11-28 13:40:00|17349.1|17341.1|17349.6|17341.6|17352.6|17344.6|17342.6|17334.6|67
1669643100000|2022-11-28 13:45:00|17350.1|17342.1|17346.1|17338.1|17353.6|17345.6|17343.6|17335.6|29
1669643400000|2022-11-28 13:50:00|17345.6|17337.6|17356.1|17348.1|17363.6|17355.6|17345.6|17337.6|69
1669643700000|2022-11-28 13:55:00|17356.6|17348.6|17355.6|17347.6|17359.1|17351.1|17351.1|17343.1|29
1669644000000|2022-11-28 14:00:00|17355.1|17347.1|17354.6|17346.6|17355.6|17347.6|17333.1|17325.1|163
1669644300000|2022-11-28 14:05:00|17354.1|17346.1|17338.6|17330.6|17361.6|17353.6|17335.6|17327.6|88
1669644600000|2022-11-28 14:10:00|17339.1|17331.1|17342.6|17334.6|17346.1|17338.1|17338.1|17330.1|378
1669644900000|2022-11-28 14:15:00|17343.1|17335.1|17326.6|17318.6|17343.1|17335.1|17325.1|17317.1|46
1669645200000|2022-11-28 14:20:00|17326.1|17318.1|17306.6|17298.6|17326.6|17318.6|17306.1|17298.1|127
1669645500000|2022-11-28 14:25:00|17305.1|17297.1|17339.6|17331.6|17339.6|17331.6|17304.1|17296.1|147
1669645800000|2022-11-28 14:30:00|17340.6|17332.6|17482.6|17474.6|17489.6|17481.6|17333.6|17325.6|925
1669646100000|2022-11-28 14:35:00|17484.1|17476.1|17509.6|17501.6|17532.1|17524.1|17478.1|17470.1|730
1669646400000|2022-11-28 14:40:00|17510.6|17502.6|17548.1|17540.1|17553.1|17545.1|17479.1|17471.1|588
1669646700000|2022-11-28 14:45:00|17546.6|17538.6|17552.6|17544.6|17577.1|17569.1|17528.6|17520.6|463
1669647000000|2022-11-28 14:50:00|17553.1|17545.1|17573.1|17565.1|17605.6|17597.6|17548.1|17540.1|737
1669647300000|2022-11-28 14:55:00|17572.6|17564.6|17563.1|17555.1|17584.6|17576.6|17553.1|17545.1|257
1669647600000|2022-11-28 15:00:00|17562.1|17554.1|17612.1|17604.1|17615.6|17607.6|17554.1|17546.1|322
1669647900000|2022-11-28 15:05:00|17611.6|17603.6|17615.6|17607.6|17620.1|17612.1|17592.1|17584.1|390
1669648200000|2022-11-28 15:10:00|17616.1|17608.1|17657.1|17649.1|17660.6|17652.6|17616.1|17608.1|359
1669648500000|2022-11-28 15:15:00|17657.6|17649.6|17647.1|17639.1|17662.6|17654.6|17637.6|17629.6|344
1669648800000|2022-11-28 15:20:00|17646.1|17638.1|17608.1|17600.1|17656.1|17648.1|17608.1|17600.1|360
1669649100000|2022-11-28 15:25:00|17607.1|17599.1|17609.1|17601.1|17615.1|17607.1|17588.1|17580.1|334
1669649400000|2022-11-28 15:30:00|17608.6|17600.6|17612.1|17604.1|17627.1|17619.1|17593.6|17585.6|197
1669649700000|2022-11-28 15:35:00|17609.6|17601.6|17624.6|17616.6|17647.6|17639.6|17608.6|17600.6|392
1669650000000|2022-11-28 15:40:00|17623.6|17615.6|17622.6|17614.6|17634.6|17626.6|17619.6|17611.6|78
1669650300000|2022-11-28 15:45:00|17621.6|17613.6|17633.1|17625.1|17638.6|17630.6|17618.1|17610.1|179
1669650600000|2022-11-28 15:50:00|17632.6|17624.6|17614.6|17606.6|17635.1|17627.1|17610.1|17602.1|109
1669650900000|2022-11-28 15:55:00|17615.1|17607.1|17607.6|17599.6|17620.6|17612.6|17604.1|17596.1|88
1669651200000|2022-11-28 16:00:00|17607.1|17599.1|17616.1|17608.1|17629.6|17621.6|17605.1|17597.1|248
1669651500000|2022-11-28 16:05:00|17615.6|17607.6|17600.6|17592.6|17615.6|17607.6|17587.1|17579.1|206
1669651800000|2022-11-28 16:10:00|17600.1|17592.1|17618.6|17610.6|17619.1|17611.1|17594.1|17586.1|127
1669652100000|2022-11-28 16:15:00|17619.1|17611.1|17612.6|17604.6|17621.1|17613.1|17612.6|17604.6|69
1669652400000|2022-11-28 16:20:00|17611.6|17603.6|17595.6|17587.6|17612.6|17604.6|17595.6|17587.6|93
1669652700000|2022-11-28 16:25:00|17595.1|17587.1|17573.1|17565.1|17601.1|17593.1|17572.6|17564.6|180
1669653000000|2022-11-28 16:30:00|17572.6|17564.6|17555.1|17547.1|17573.6|17565.6|17552.6|17544.6|217
1669653300000|2022-11-28 16:35:00|17555.6|17547.6|17557.6|17549.6|17560.6|17552.6|17547.1|17539.1|98
1669653600000|2022-11-28 16:40:00|17558.1|17550.1|17560.6|17552.6|17571.1|17563.1|17549.6|17541.6|77
1669653900000|2022-11-28 16:45:00|17561.1|17553.1|17565.1|17557.1|17570.1|17562.1|17553.6|17545.6|152
1669654200000|2022-11-28 16:50:00|17564.6|17556.6|17577.6|17569.6|17578.1|17570.1|17559.6|17551.6|290
1669654500000|2022-11-28 16:55:00|17577.1|17569.1|17575.1|17567.1|17582.1|17574.1|17561.6|17553.6|295
1669654800000|2022-11-28 17:00:00|17574.6|17566.6|17540.1|17532.1|17584.1|17576.1|17507.6|17499.6|277
1669655100000|2022-11-28 17:05:00|17540.6|17532.6|17540.6|17532.6|17577.1|17569.1|17536.1|17528.1|76
1669655400000|2022-11-28 17:10:00|17540.1|17532.1|17546.6|17538.6|17547.1|17539.1|17531.6|17523.6|53
1669655700000|2022-11-28 17:15:00|17546.1|17538.1|17566.6|17558.6|17569.1|17561.1|17544.6|17536.6|44
1669656000000|2022-11-28 17:20:00|17566.1|17558.1|17564.6|17556.6|17572.6|17564.6|17557.1|17549.1|76
1669656300000|2022-11-28 17:25:00|17565.1|17557.1|17577.1|17569.1|17581.6|17573.6|17565.1|17557.1|102
1669656600000|2022-11-28 17:30:00|17576.6|17568.6|17586.6|17578.6|17590.6|17582.6|17576.1|17568.1|66
1669656900000|2022-11-28 17:35:00|17586.1|17578.1|17575.1|17567.1|17593.1|17585.1|17571.6|17563.6|43
1669657200000|2022-11-28 17:40:00|17574.6|17566.6|17564.6|17556.6|17575.1|17567.1|17562.6|17554.6|40
1669657500000|2022-11-28 17:45:00|17564.1|17556.1|17561.6|17553.6|17566.1|17558.1|17552.1|17544.1|39
1669657800000|2022-11-28 17:50:00|17562.1|17554.1|17551.6|17543.6|17563.1|17555.1|17544.1|17536.1|70
1669658100000|2022-11-28 17:55:00|17551.1|17543.1|17537.1|17529.1|17553.6|17545.6|17535.6|17527.6|56
1669658400000|2022-11-28 18:00:00|17536.6|17528.6|17547.1|17539.1|17547.1|17539.1|17534.1|17526.1|75
1669658700000|2022-11-28 18:05:00|17546.6|17538.6|17545.1|17537.1|17553.6|17545.6|17544.6|17536.6|70
1669659000000|2022-11-28 18:10:00|17544.1|17536.1|17543.1|17535.1|17548.1|17540.1|17534.1|17526.1|48
1669659300000|2022-11-28 18:15:00|17542.6|17534.6|17543.6|17535.6|17547.1|17539.1|17540.1|17532.1|40
1669659600000|2022-11-28 18:20:00|17544.1|17536.1|17551.6|17543.6|17552.1|17544.1|17542.1|17534.1|24
1669659900000|2022-11-28 18:25:00|17551.1|17543.1|17541.6|17533.6|17555.1|17547.1|17541.6|17533.6|47
1669660200000|2022-11-28 18:30:00|17540.6|17532.6|17528.6|17520.6|17548.1|17540.1|17527.6|17519.6|42
1669660500000|2022-11-28 18:35:00|17529.1|17521.1|17549.1|17541.1|17553.6|17545.6|17528.1|17520.1|77
1669660800000|2022-11-28 18:40:00|17548.6|17540.6|17532.6|17524.6|17550.1|17542.1|17528.1|17520.1|29
1669661100000|2022-11-28 18:45:00|17532.1|17524.1|17527.1|17519.1|17534.6|17526.6|17525.6|17517.6|52
1669661400000|2022-11-28 18:50:00|17527.6|17519.6|17538.1|17530.1|17542.1|17534.1|17527.1|17519.1|100
1669661700000|2022-11-28 18:55:00|17539.1|17531.1|17535.1|17505.1|17539.6|17531.6|17523.1|17505.1|140
1669662000000|2022-11-28 19:00:00|17534.9|17504.9|17538|17508|17540.9|17510.9|17528.6|17498.6|2
1669662300000|2022-11-28 19:05:00|17538.2|17508.2|17523.1|17493.1|17539|17509|17523.1|17493.1|0
1669662600000|2022-11-28 19:10:00|17523.3|17493.3|17522.6|17492.6|17523.9|17493.9|17517.7|17487.7|0
1669662900000|2022-11-28 19:15:00|17522.7|17492.7|17524.3|17494.3|17524.3|17494.3|17518.1|17488.1|0
1669663200000|2022-11-28 19:20:00|17524.1|17494.1|17523.8|17493.8|17529|17499|17521.9|17491.9|0
1669663500000|2022-11-28 19:25:00|17523.7|17493.7|17527.1|17497.1|17530.2|17500.2|17523.2|17493.2|0
1669663800000|2022-11-28 19:30:00|17526.9|17496.9|17541.8|17511.8|17544.7|17514.7|17523.4|17493.4|0
1669664100000|2022-11-28 19:35:00|17541.7|17511.7|17543|17513|17543.6|17513.6|17536.1|17506.1|0
1669664400000|2022-11-28 19:40:00|17543.1|17513.1|17557.1|17527.1|17557.2|17527.2|17539.9|17509.9|0
1669664700000|2022-11-28 19:45:00|17556.9|17526.9|17551.8|17521.8|17557.6|17527.6|17549.3|17519.3|0
1669665000000|2022-11-28 19:50:00|17552|17522|17555.2|17525.2|17555.8|17525.8|17551.7|17521.7|0
1669665300000|2022-11-28 19:55:00|17555.4|17525.4|17550.9|17520.9|17555.4|17525.4|17549.4|17519.4|0
1669665600000|2022-11-28 20:00:00|17551.1|17521.1|17552|17522|17553.3|17523.3|17546.3|17516.3|0
1669665900000|2022-11-28 20:05:00|17551.8|17521.8|17557.6|17527.6|17557.7|17527.7|17548.7|17518.7|0
1669666200000|2022-11-28 20:10:00|17557.4|17527.4|17551.7|17521.7|17557.9|17527.9|17550.9|17520.9|0
1669666500000|2022-11-28 20:15:00|17551.9|17521.9|17537.2|17507.2|17551.9|17521.9|17531.7|17501.7|0
1669666800000|2022-11-28 20:20:00|17537.3|17507.3|17525|17495|17538.8|17508.8|17525|17495|0
1669667100000|2022-11-28 20:25:00|17523.7|17493.7|17508.3|17478.3|17524.4|17494.4|17505.6|17475.6|0
1669667400000|2022-11-28 20:30:00|17508.5|17478.5|17514|17484|17514.5|17484.5|17507.5|17477.5|0
1669667700000|2022-11-28 20:35:00|17514.2|17484.2|17520.7|17490.7|17522.2|17492.2|17514|17484|0
1669668000000|2022-11-28 20:40:00|17520.5|17490.5|17521.7|17491.7|17522.3|17492.3|17505.9|17475.9|0
1669668300000|2022-11-28 20:45:00|17519.2|17489.2|17512.3|17482.3|17520.2|17490.2|17512|17482|0
1669668600000|2022-11-28 20:50:00|17509.8|17479.8|17547.1|17517.1|17547.1|17517.1|17509.8|17479.8|0
1669668900000|2022-11-28 20:55:00|17547|17517|17537.2|17507.2|17551|17521|17531.5|17501.5|0
1669669200000|2022-11-28 21:00:00|17537.8|17507.8|17540.2|17510.2|17548.5|17518.5|17537.8|17507.8|0
1669669500000|2022-11-28 21:05:00|17539.5|17509.5|17545.6|17515.6|17545.6|17515.6|17538.8|17508.8|0
1669669800000|2022-11-28 21:10:00|17546.2|17516.2|17548.4|17518.4|17549.9|17519.9|17546.2|17516.2|0
1669670100000|2022-11-28 21:15:00|17547.8|17517.8|17546.3|17516.3|17549.2|17519.2|17545.6|17515.6|0
1669670400000|2022-11-28 21:20:00|17541|17511|17544.3|17514.3|17545.6|17515.6|17540.3|17510.3|0
1669670700000|2022-11-28 21:25:00|17543.6|17513.6|17536.9|17506.9|17544.3|17514.3|17536|17506|0
1669671000000|2022-11-28 21:30:00|17536.2|17506.2|17536.8|17506.8|17536.9|17506.9|17533.9|17503.9|0
1669671300000|2022-11-28 21:35:00|17537.1|17507.1|17536.4|17506.4|17538.2|17508.2|17534.9|17504.9|0
1669671600000|2022-11-28 21:40:00|17537|17507|17537.8|17507.8|17537.8|17507.8|17536.4|17506.4|0
1669671900000|2022-11-28 21:45:00|17538.5|17508.5|17540|17510|17540|17510|17537.8|17507.8|0
1669672200000|2022-11-28 21:50:00|17539.3|17509.3|17538.5|17508.5|17540|17510|17538.4|17508.4|0
1669672500000|2022-11-28 21:55:00|17537.8|17507.8|17536.3|17506.3|17537.8|17507.8|17534.1|17504.1|0
1669672800000|2022-11-28 22:00:00|17536.2|17506.2|17534.7|17504.7|17536.2|17506.2|17533.8|17503.8|0
1669673100000|2022-11-28 22:05:00|17534.9|17504.9|17534.6|17504.6|17534.9|17504.9|17533.4|17503.4|0
1669673400000|2022-11-28 22:10:00|17533.9|17503.9|17531.5|17501.5|17533.9|17503.9|17531.5|17501.5|0
1669673700000|2022-11-28 22:15:00|17531.2|17501.2|17532.9|17502.9|17533|17503|17530.8|17500.8|0
1669674000000|2022-11-28 22:20:00|17533.2|17503.2|17530.5|17500.5|17533.6|17503.6|17530.5|17500.5|0
1669674300000|2022-11-28 22:25:00|17530.7|17500.7|17534|17504|17535|17505|17529.5|17499.5|0
1669674600000|2022-11-28 22:30:00|17535.6|17505.6|17535.2|17505.2|17535.8|17505.8|17534|17504|0
1669674900000|2022-11-28 22:35:00|17533.2|17503.2|17533.6|17503.6|17533.8|17503.8|17532.4|17502.4|0
1669675200000|2022-11-28 22:40:00|17533.4|17503.4|17531.7|17501.7|17533.4|17503.4|17531.7|17501.7|0
1669675500000|2022-11-28 22:45:00|17532|17502|17530.7|17500.7|17532.4|17502.4|17530.7|17500.7|0
1669675800000|2022-11-28 22:50:00|17531.5|17501.5|17531.7|17501.7|17531.7|17501.7|17530.2|17500.2|0
1669676100000|2022-11-28 22:55:00|17531.2|17501.2|17532.9|17502.9|17532.9|17502.9|17531.1|17501.1|0
1669676400000|2022-11-28 23:00:00|17535.3|17505.3|17529.3|17499.3|17537|17507|17528.6|17498.6|0
1669676700000|2022-11-28 23:05:00|17529.6|17499.6|17529.8|17499.8|17532|17502|17529.3|17499.3|0
1669677000000|2022-11-28 23:10:00|17530.1|17500.1|17526.8|17496.8|17530.5|17500.5|17526.8|17496.8|0
1669677300000|2022-11-28 23:15:00|17527.2|17497.2|17532.6|17502.6|17533.3|17503.3|17526.1|17496.1|0
1669677600000|2022-11-28 23:20:00|17532.9|17502.9|17532.3|17502.3|17534.8|17504.8|17531.9|17501.9|0
1669677900000|2022-11-28 23:25:00|17532.6|17502.6|17529.4|17499.4|17534.1|17504.1|17525.3|17495.3|0
1669678200000|2022-11-28 23:30:00|17530.1|17500.1|17524.5|17494.5|17530.1|17500.1|17524.5|17494.5|0
1669678500000|2022-11-28 23:35:00|17524.8|17494.8|17525.9|17495.9|17527.3|17497.3|17524.5|17494.5|0
1669678800000|2022-11-28 23:40:00|17525.3|17495.3|17528.8|17498.8|17530.2|17500.2|17524.5|17494.5|0
1669679100000|2022-11-28 23:45:00|17528.1|17498.1|17526.7|17496.7|17530.3|17500.3|17524.5|17494.5|0
1669679400000|2022-11-28 23:50:00|17527.4|17497.4|17524.8|17494.8|17530.1|17500.1|17523.4|17493.4|0
1669679700000|2022-11-28 23:55:00|17524.2|17494.2|17523.3|17493.3|17526|17496|17522.6|17492.6|0
1669680000000|2022-11-29 00:00:00|17522.7|17492.7|17517.1|17487.1|17524.8|17494.8|17514.3|17484.3|0
1669680300000|2022-11-29 00:05:00|17517.8|17487.8|17519|17489|17522|17492|17516.4|17486.4|0
1669680600000|2022-11-29 00:10:00|17518.7|17488.7|17519|17489|17520.8|17490.8|17517.6|17487.6|0
1669680900000|2022-11-29 00:15:00|17518.7|17488.7|17500.9|17470.9|17521.1|17491.1|17500.9|17470.9|0
1669681200000|2022-11-29 00:20:00|17500.6|17470.6|17508.4|17478.4|17508.7|17478.7|17496.9|17466.9|0
1669681500000|2022-11-29 00:25:00|17508.1|17478.1|17518.4|17488.4|17519.4|17489.4|17508.1|17478.1|0
1669681800000|2022-11-29 00:30:00|17517.8|17487.8|17522.5|17492.5|17522.7|17492.7|17517.5|17487.5|0
1669682100000|2022-11-29 00:35:00|17523.2|17493.2|17526.6|17496.6|17526.9|17496.9|17522.5|17492.5|0
1669682400000|2022-11-29 00:40:00|17526.9|17496.9|17525.2|17495.2|17527.3|17497.3|17524.6|17494.6|0
1669682700000|2022-11-29 00:45:00|17524.9|17494.9|17524.6|17494.6|17526.2|17496.2|17523.9|17493.9|0
1669683000000|2022-11-29 00:50:00|17524.9|17494.9|17526.9|17496.9|17527.8|17497.8|17523.9|17493.9|0
1669683300000|2022-11-29 00:55:00|17526.5|17496.5|17523.9|17493.9|17527.5|17497.5|17523|17493|0
1669683600000|2022-11-29 01:00:00|17524.6|17494.6|17504.6|17474.6|17524.6|17494.6|17503.6|17473.6|0
1669683900000|2022-11-29 01:05:00|17499.6|17469.6|17506.9|17476.9|17506.9|17476.9|17490.5|17460.5|0
1669684200000|2022-11-29 01:10:00|17506.5|17476.5|17526|17496|17528.2|17498.2|17506.2|17476.2|0
1669684500000|2022-11-29 01:15:00|17526.5|17496.5|17561.1|17556.1|17599.1|17594.1|17484.1|17479.1|4104
1669684800000|2022-11-29 01:20:00|17556.1|17551.1|17516.1|17511.1|17557.1|17552.1|17494.1|17489.1|2274
1669685100000|2022-11-29 01:25:00|17511.6|17506.6|17541.1|17536.1|17546.1|17541.1|17510.1|17505.1|1605
1669685400000|2022-11-29 01:30:00|17539.6|17534.6|17569.6|17564.6|17636.6|17631.6|17523.6|17518.6|7751
1669685700000|2022-11-29 01:35:00|17569.1|17564.1|17544.1|17539.1|17638.6|17633.6|17532.6|17527.6|5059
1669686000000|2022-11-29 01:40:00|17544.6|17539.6|17606.1|17601.1|17635.1|17630.1|17544.6|17539.6|3181
1669686300000|2022-11-29 01:45:00|17607.6|17602.6|17634.6|17629.6|17661.6|17656.6|17596.1|17591.1|4454
1669686600000|2022-11-29 01:50:00|17632.6|17627.6|17629.1|17624.1|17651.6|17646.6|17592.1|17587.1|2344
1669686900000|2022-11-29 01:55:00|17627.1|17622.1|17674.1|17669.1|17690.1|17685.1|17616.1|17611.1|3215
1669687200000|2022-11-29 02:00:00|17675.6|17670.6|17689.1|17684.1|17700.6|17695.6|17657.6|17652.6|2633
1669687500000|2022-11-29 02:05:00|17688.1|17683.1|17761.1|17756.1|17767.1|17762.1|17682.1|17677.1|2870
1669687800000|2022-11-29 02:10:00|17761.6|17756.6|17776.6|17771.6|17807.6|17802.6|17746.6|17741.6|3104
1669688100000|2022-11-29 02:15:00|17777.6|17772.6|17828.5|17823.5|17843.5|17838.5|17761.6|17756.6|3193
1669688400000|2022-11-29 02:20:00|17827|17822|17823|17818|17866|17861|17814.5|17809.5|2705
1669688700000|2022-11-29 02:25:00|17823.5|17818.5|17838|17833|17866.5|17861.5|17812.5|17807.5|1894
1669689000000|2022-11-29 02:30:00|17837|17832|17884.5|17879.5|17904|17899|17836|17831|2600
1669689300000|2022-11-29 02:35:00|17885|17880|17931|17926|17938|17933|17877.5|17872.5|2278
1669689600000|2022-11-29 02:40:00|17930|17925|17930|17925|17977|17972|17926|17921|3186
1669689900000|2022-11-29 02:45:00|17930.5|17925.5|17896|17891|17945|17940|17878|17873|3100
1669690200000|2022-11-29 02:50:00|17895|17890|17843|17838|17915.5|17910.5|17843|17838|2293
1669690500000|2022-11-29 02:55:00|17842.5|17837.5|17882.5|17877.5|17891|17886|17836.5|17831.5|1892
1669690800000|2022-11-29 03:00:00|17882|17877|17922.5|17917.5|17931|17926|17882|17877|2013
1669691100000|2022-11-29 03:05:00|17922|17917|17911|17906|17943.5|17938.5|17911|17906|1687
1669691400000|2022-11-29 03:10:00|17911.5|17906.5|17916|17911|17932|17927|17907|17902|1342
1669691700000|2022-11-29 03:15:00|17916.5|17911.5|17953|17948|17954.5|17949.5|17908.5|17903.5|1906
1669692000000|2022-11-29 03:20:00|17952.5|17947.5|17959|17954|17973.5|17968.5|17945|17940|1812
1669692300000|2022-11-29 03:25:00|17960|17955|17988|17983|17997|17992|17954|17949|1953
1669692600000|2022-11-29 03:30:00|17990|17985|17997|17992|18013.5|18008.5|17979|17974|1852
1669692900000|2022-11-29 03:35:00|17995|17990|17947.5|17942.5|17997|17992|17947.5|17942.5|1530
1669693200000|2022-11-29 03:40:00|17948|17943|17944|17939|17967|17962|17944|17939|1371
1669693500000|2022-11-29 03:45:00|17943.5|17938.5|17971|17966|17978|17973|17941|17936|1262
1669693800000|2022-11-29 03:50:00|17971.5|17966.5|17985|17980|17997|17992|17970.5|17965.5|1204
1669694100000|2022-11-29 03:55:00|17984.5|17979.5|18006|18001|18006|18001|17973.5|17968.5|1117
1669694400000|2022-11-29 04:00:00|18012.5|17982.5|18058.9|18028.9|18072.6|18042.6|18012.5|17982.5|3
1669694700000|2022-11-29 04:05:00|18058.6|18028.6|18037.9|18007.9|18058.6|18028.6|18037.2|18007.2|0
1669695000000|2022-11-29 04:10:00|18038.1|18008.1|18036.4|18006.4|18040.4|18010.4|18036.4|18006.4|0
1669695300000|2022-11-29 04:15:00|18037.1|18007.1|18049.9|18019.9|18051.8|18021.8|18034.7|18004.7|0
1669695600000|2022-11-29 04:20:00|18050.2|18020.2|18051.8|18021.8|18053.7|18023.7|18048.7|18018.7|0
1669695900000|2022-11-29 04:25:00|18051.4|18021.4|18048.7|18018.7|18051.4|18021.4|18046.3|18016.3|0
1669696200000|2022-11-29 04:30:00|18049.4|18019.4|18042.9|18012.9|18050.2|18020.2|18042.8|18012.8|0
1669696500000|2022-11-29 04:35:00|18043.6|18013.6|18041.5|18011.5|18043.6|18013.6|18040.8|18010.8|0
1669696800000|2022-11-29 04:40:00|18042.1|18012.1|18035.2|18005.2|18042.6|18012.6|18035.2|18005.2|0
1669697100000|2022-11-29 04:45:00|18035.8|18005.8|18025.6|17995.6|18035.8|18005.8|18023.5|17993.5|0
1669697400000|2022-11-29 04:50:00|18025.9|17995.9|18025.6|17995.6|18026.2|17996.2|18025.6|17995.6|0
1669697700000|2022-11-29 04:55:00|18015.6|17985.6|18017.2|17987.2|18017.2|17987.2|18014.9|17984.9|0
1669698000000|2022-11-29 05:00:00|18015.2|17985.2|18054.5|18049.5|18066|18061|18002.5|17985.2|4036
1669698300000|2022-11-29 05:05:00|18054|18049|18027|18022|18054|18049|18004|17999|2207
1669698600000|2022-11-29 05:10:00|18026|18021|18026|18021|18072|18067|18014|18009|2353
1669698900000|2022-11-29 05:15:00|18026.5|18021.5|18027|18022|18070|18065|18002.5|17997.5|2043
1669699200000|2022-11-29 05:20:00|18026|18021|18011|18006|18046|18041|17994|17989|2001
1669699500000|2022-11-29 05:25:00|18010.5|18005.5|18020.5|18015.5|18045|18040|18000.5|17995.5|1553
1669699800000|2022-11-29 05:30:00|18023|18018|17998|17993|18059|18054|17993|17988|1412
1669700100000|2022-11-29 05:35:00|18000|17995|17985.5|17980.5|18028|18023|17984.5|17979.5|1560
1669700400000|2022-11-29 05:40:00|17986|17981|18022.5|18017.5|18029.5|18024.5|17983|17978|1493
1669700700000|2022-11-29 05:45:00|18024|18019|18020.5|18015.5|18051|18046|18017|18012|1606
1669701000000|2022-11-29 05:50:00|18021|18016|18023|18018|18044.5|18039.5|18013|18008|810
1669701300000|2022-11-29 05:55:00|18022.5|18017.5|18039|18034|18049.5|18044.5|18017|18012|1307
1669701600000|2022-11-29 06:00:00|18039.5|18034.5|18021|18016|18057|18052|18014|18009|1360
1669701900000|2022-11-29 06:05:00|18022.5|18017.5|18002|17997|18026.5|18021.5|17999.5|17994.5|1112
1669702200000|2022-11-29 06:10:00|18003|17998|17960|17955|18015|18010|17959|17954|1422
1669702500000|2022-11-29 06:15:00|17962.5|17957.5|17950.5|17945.5|17976|17971|17947|17942|1471
1669702800000|2022-11-29 06:20:00|17951|17946|17913|17908|17952|17947|17902|17897|2806
1669703100000|2022-11-29 06:25:00|17912|17907|17935|17930|17952|17947|17909|17904|1402
1669703400000|2022-11-29 06:30:00|17936|17931|17974|17969|17999|17994|17931.5|17926.5|2017
1669703700000|2022-11-29 06:35:00|17973.5|17968.5|17978.5|17973.5|17989|17984|17959.5|17954.5|1575
1669704000000|2022-11-29 06:40:00|17978|17973|17956|17951|17979|17974|17945.5|17940.5|1381
1669704300000|2022-11-29 06:45:00|17955.5|17950.5|17958|17953|17988.5|17983.5|17952|17947|1658
1669704600000|2022-11-29 06:50:00|17957.5|17952.5|17924|17919|17979|17974|17923|17918|1763
1669704900000|2022-11-29 06:55:00|17923.5|17918.5|17967|17962|17984|17979|17917.5|17912.5|1814
1669705200000|2022-11-29 07:00:00|17966|17961|18034.5|18029.5|18048.5|18043.5|17959.5|17954.5|2547
1669705500000|2022-11-29 07:05:00|18036|18031|18004|17999|18055.5|18050.5|17993.5|17988.5|1728
1669705800000|2022-11-29 07:10:00|18003.5|17998.5|17997|17992|18023|18018|17992|17987|1297
1669706100000|2022-11-29 07:15:00|17997.5|17992.5|17953.5|17948.5|18005.5|18000.5|17944.5|17939.5|2329
1669706400000|2022-11-29 07:20:00|17954|17949|17930|17925|17960.5|17955.5|17909|17904|2170
1669706700000|2022-11-29 07:25:00|17929|17924|17950|17945|17957|17952|17927.5|17922.5|1278
1669707000000|2022-11-29 07:30:00|17950.5|17945.5|17991|17986|17994|17989|17948|17943|1351
1669707300000|2022-11-29 07:35:00|17991.5|17986.5|18027|18022|18043.5|18038.5|17987|17982|2296
1669707600000|2022-11-29 07:40:00|18028|18023|18070|18065|18077|18072|18019|18014|2354
1669707900000|2022-11-29 07:45:00|18072|18067|18117|18112|18154.5|18149.5|18068.5|18063.5|3830
1669708200000|2022-11-29 07:50:00|18113|18108|18185|18180|18191|18186|18113|18108|3437
1669708500000|2022-11-29 07:55:00|18182.5|18177.5|18212.5|18207.5|18219.5|18214.5|18164.5|18159.5|3672
1669708800000|2022-11-29 08:00:00|18210.5|18205.5|18198.5|18193.5|18263|18258|18188|18183|3637
1669709100000|2022-11-29 08:05:00|18199|18194|18229.5|18224.5|18247|18242|18189|18184|3055
1669709400000|2022-11-29 08:10:00|18229|18224|18199|18194|18236|18231|18190|18185|1567
1669709700000|2022-11-29 08:15:00|18199.5|18194.5|18241|18236|18244.5|18239.5|18197|18192|1251
1669710000000|2022-11-29 08:20:00|18241.5|18236.5|18229.5|18224.5|18253|18248|18221.5|18216.5|1345
1669710300000|2022-11-29 08:25:00|18232.5|18227.5|18258|18253|18263.5|18258.5|18204|18199|2148
1669710600000|2022-11-29 08:30:00|18272|18242|18406.2|18376.2|18413.3|18383.3|18268.6|18238.6|0
1669710900000|2022-11-29 08:35:00|18406.6|18376.6|18336.4|18306.4|18407.1|18377.1|18325|18295|0
1669711200000|2022-11-29 08:40:00|18336.1|18306.1|18324.3|18294.3|18338.8|18308.8|18321.9|18291.9|0
1669711500000|2022-11-29 08:45:00|18323.9|18293.9|18310|18280|18328.1|18298.1|18303.8|18273.8|0
1669711800000|2022-11-29 08:50:00|18310.3|18280.3|18304.2|18274.2|18312.9|18282.9|18297|18267|0
1669712100000|2022-11-29 08:55:00|18304.6|18274.6|18321.9|18291.9|18324.3|18294.3|18299.9|18269.9|0
1669712400000|2022-11-29 09:00:00|18322.3|18292.3|18316.6|18286.6|18324.3|18294.3|18308.5|18278.5|0
1669712700000|2022-11-29 09:05:00|18317.3|18287.3|18300.5|18270.5|18320|18290|18299.8|18269.8|0
1669713000000|2022-11-29 09:10:00|18300.8|18270.8|18296.8|18266.8|18303.6|18273.6|18296.7|18266.7|0
1669713300000|2022-11-29 09:15:00|18223.5|18215.5|18208.5|18200.5|18247|18239|18199|18191|700
1669713600000|2022-11-29 09:20:00|18209|18201|18207|18199|18218.5|18210.5|18202|18194|829
1669713900000|2022-11-29 09:25:00|18206.5|18198.5|18223.5|18215.5|18226|18218|18205|18197|224
1669714200000|2022-11-29 09:30:00|18223|18215|18221|18213|18233.5|18225.5|18213|18205|266
1669714500000|2022-11-29 09:35:00|18221.5|18213.5|18227.5|18219.5|18234.5|18226.5|18221.5|18213.5|228
1669714800000|2022-11-29 09:40:00|18227|18219|18218.5|18210.5|18232.5|18224.5|18216.5|18208.5|213
1669715100000|2022-11-29 09:45:00|18218|18210|18206|18198|18224.5|18216.5|18203.5|18195.5|86
1669715400000|2022-11-29 09:50:00|18206.5|18198.5|18209|18201|18210|18202|18200|18192|66
1669715700000|2022-11-29 09:55:00|18209.5|18201.5|18228|18220|18228|18220|18208.5|18200.5|76
1669716000000|2022-11-29 10:00:00|18227.5|18219.5|18233|18225|18237.5|18229.5|18222|18214|72
1669716300000|2022-11-29 10:05:00|18233.5|18225.5|18246.5|18238.5|18246.5|18238.5|18232|18224|90
1669716600000|2022-11-29 10:10:00|18252.5|18244.5|18255|18247|18262|18254|18244.5|18236.5|228
1669716900000|2022-11-29 10:15:00|18254.5|18246.5|18269.5|18261.5|18274|18266|18252|18244|109
1669717200000|2022-11-29 10:20:00|18271|18263|18266|18258|18287.5|18279.5|18258.5|18250.5|264
1669717500000|2022-11-29 10:25:00|18266.5|18258.5|18260|18252|18282|18274|18259|18251|184
1669717800000|2022-11-29 10:30:00|18260.5|18252.5|18263|18255|18272.5|18264.5|18258|18250|81
1669718100000|2022-11-29 10:35:00|18263.5|18255.5|18250|18242|18264|18256|18247|18239|80
1669718400000|2022-11-29 10:40:00|18250.5|18242.5|18246|18238|18252|18244|18240|18232|357
1669718700000|2022-11-29 10:45:00|18245.5|18237.5|18250|18242|18251.5|18243.5|18241.5|18233.5|70
1669719000000|2022-11-29 10:50:00|18250.5|18242.5|18235|18227|18255|18247|18233.5|18225.5|45
1669719300000|2022-11-29 10:55:00|18235.5|18227.5|18227|18219|18237|18229|18225.5|18217.5|51
1669719600000|2022-11-29 11:00:00|18227.5|18219.5|18229.5|18221.5|18234|18226|18219|18211|73
1669719900000|2022-11-29 11:05:00|18230.5|18222.5|18218|18210|18231.5|18223.5|18217|18209|76
1669720200000|2022-11-29 11:10:00|18217.5|18209.5|18224|18216|18225.5|18217.5|18212|18204|79
1669720500000|2022-11-29 11:15:00|18224.5|18216.5|18222.5|18214.5|18229|18221|18220.5|18212.5|39
1669720800000|2022-11-29 11:20:00|18222|18214|18229|18221|18233.5|18225.5|18221|18213|27
1669721100000|2022-11-29 11:25:00|18229.5|18221.5|18236.5|18228.5|18236.5|18228.5|18225|18217|69
1669721400000|2022-11-29 11:30:00|18237|18229|18286.5|18278.5|18290|18282|18237|18229|905
1669721700000|2022-11-29 11:35:00|18286|18278|18274|18266|18289|18281|18254.5|18246.5|364
1669722000000|2022-11-29 11:40:00|18275|18267|18281|18273|18282.5|18274.5|18265.5|18257.5|119
1669722300000|2022-11-29 11:45:00|18280.5|18272.5|18269.5|18261.5|18281|18273|18269|18261|50
1669722600000|2022-11-29 11:50:00|18269|18261|18270|18262|18277.5|18269.5|18266|18258|68
1669722900000|2022-11-29 11:55:00|18269.5|18261.5|18276|18268|18277|18269|18264.5|18256.5|76
1669723200000|2022-11-29 12:00:00|18275|18267|18267.5|18259.5|18275|18267|18260.5|18252.5|75
1669723500000|2022-11-29 12:05:00|18268|18260|18262|18254|18269|18261|18260|18252|67
1669723800000|2022-11-29 12:10:00|18262.5|18254.5|18255.5|18247.5|18263|18255|18247.5|18239.5|107
1669724100000|2022-11-29 12:15:00|18255|18247|18249|18241|18259.5|18251.5|18248.5|18240.5|52
1669724400000|2022-11-29 12:20:00|18250|18242|18260.5|18252.5|18260.5|18252.5|18249|18241|33
1669724700000|2022-11-29 12:25:00|18260|18252|18248|18240|18260.5|18252.5|18245.5|18237.5|57
1669725000000|2022-11-29 12:30:00|18248.5|18240.5|18261|18253|18263.5|18255.5|18248|18240|136
1669725300000|2022-11-29 12:35:00|18261.5|18253.5|18248|18240|18262.5|18254.5|18246|18238|60
1669725600000|2022-11-29 12:40:00|18247.5|18239.5|18246.5|18238.5|18254|18246|18245|18237|70
1669725900000|2022-11-29 12:45:00|18247|18239|18252|18244|18253.5|18245.5|18242|18234|87
1669726200000|2022-11-29 12:50:00|18252.5|18244.5|18258.5|18250.5|18261|18253|18252|18244|37
1669726500000|2022-11-29 12:55:00|18258|18250|18260.5|18252.5|18262|18254|18254|18246|30
1669726800000|2022-11-29 13:00:00|18260|18252|18262|18254|18271.5|18263.5|18259|18251|170
1669727100000|2022-11-29 13:05:00|18262.5|18254.5|18245.5|18237.5|18266|18258|18243|18235|293
1669727400000|2022-11-29 13:10:00|18246|18238|18216.5|18208.5|18248|18240|18211.5|18203.5|339
1669727700000|2022-11-29 13:15:00|18217|18209|18220|18212|18220|18212|18210|18202|106
1669728000000|2022-11-29 13:20:00|18219|18211|18230.5|18222.5|18233.5|18225.5|18219|18211|200
1669728300000|2022-11-29 13:25:00|18230|18222|18226|18218|18233|18225|18226|18218|128
1669728600000|2022-11-29 13:30:00|18226.5|18218.5|18218|18210|18231|18223|18215|18207|144
1669728900000|2022-11-29 13:35:00|18218.5|18210.5|18216|18208|18228|18220|18215|18207|135
1669729200000|2022-11-29 13:40:00|18215.5|18207.5|18216|18208|18219|18211|18208|18200|92
1669729500000|2022-11-29 13:45:00|18216.5|18208.5|18217.5|18209.5|18226.5|18218.5|18215|18207|48
1669729800000|2022-11-29 13:50:00|18219.5|18211.5|18198|18190|18220|18212|18195.5|18187.5|151
1669730100000|2022-11-29 13:55:00|18197.5|18189.5|18216.5|18208.5|18217|18209|18193.5|18185.5|123
1669730400000|2022-11-29 14:00:00|18213.5|18205.5|18212|18204|18218.5|18210.5|18204.5|18196.5|161
1669730700000|2022-11-29 14:05:00|18211|18203|18225.5|18217.5|18225.5|18217.5|18207|18199|111
1669731000000|2022-11-29 14:10:00|18226|18218|18233.5|18225.5|18241.5|18233.5|18222|18214|331
1669731300000|2022-11-29 14:15:00|18233|18225|18222|18214|18234|18226|18210|18202|101
1669731600000|2022-11-29 14:20:00|18221.5|18213.5|18234.5|18226.5|18237.5|18229.5|18213.5|18205.5|151
1669731900000|2022-11-29 14:25:00|18234|18226|18221|18213|18239|18231|18215.5|18207.5|127
1669732200000|2022-11-29 14:30:00|18222.5|18214.5|18222|18214|18281.5|18273.5|18182|18174|1004
1669732500000|2022-11-29 14:35:00|18222.5|18214.5|18260.5|18252.5|18298.5|18290.5|18202.5|18194.5|695
1669732800000|2022-11-29 14:40:00|18261|18253|18218|18210|18311.5|18303.5|18210|18202|449
1669733100000|2022-11-29 14:45:00|18218.5|18210.5|18265|18257|18269.5|18261.5|18202|18194|405
1669733400000|2022-11-29 14:50:00|18264.5|18256.5|18252.5|18244.5|18268|18260|18240.5|18232.5|211
1669733700000|2022-11-29 14:55:00|18251.5|18243.5|18229|18221|18251.5|18243.5|18220.5|18212.5|200
1669734000000|2022-11-29 15:00:00|18229.5|18221.5|18251.5|18243.5|18281|18273|18229.5|18221.5|275
1669734300000|2022-11-29 15:05:00|18247.5|18239.5|18271|18263|18291.5|18283.5|18247|18239|379
1669734600000|2022-11-29 15:10:00|18272|18264|18236|18228|18281|18273|18217|18209|195
1669734900000|2022-11-29 15:15:00|18237|18229|18275.5|18267.5|18287.5|18279.5|18236|18228|220
1669735200000|2022-11-29 15:20:00|18276.5|18268.5|18293|18285|18298.5|18290.5|18275|18267|190
1669735500000|2022-11-29 15:25:00|18292.5|18284.5|18310.5|18302.5|18315.5|18307.5|18288|18280|276
1669735800000|2022-11-29 15:30:00|18311.5|18303.5|18302|18294|18315.5|18307.5|18290.5|18282.5|228
1669736100000|2022-11-29 15:35:00|18304|18296|18306.5|18298.5|18307.5|18299.5|18288|18280|189
1669736400000|2022-11-29 15:40:00|18304.5|18296.5|18304.5|18296.5|18317.5|18309.5|18294|18286|269
1669736700000|2022-11-29 15:45:00|18305|18297|18297.5|18289.5|18316.5|18308.5|18296.5|18288.5|56
1669737000000|2022-11-29 15:50:00|18298|18290|18296|18288|18316|18308|18291|18283|117
1669737300000|2022-11-29 15:55:00|18295.5|18287.5|18306.5|18298.5|18324|18316|18287|18279|158
1669737600000|2022-11-29 16:00:00|18306|18298|18261|18253|18323|18315|18259.5|18251.5|211
1669737900000|2022-11-29 16:05:00|18261.5|18253.5|18240.5|18232.5|18275.5|18267.5|18240|18232|183
1669738200000|2022-11-29 16:10:00|18240|18232|18246.5|18238.5|18250.5|18242.5|18231.5|18223.5|158
1669738500000|2022-11-29 16:15:00|18246|18238|18222.5|18214.5|18251.5|18243.5|18222.5|18214.5|188
1669738800000|2022-11-29 16:20:00|18222|18214|18233|18225|18238.5|18230.5|18216|18208|170
1669739100000|2022-11-29 16:25:00|18233.5|18225.5|18228|18220|18237|18229|18213|18205|305
1669739400000|2022-11-29 16:30:00|18227.5|18219.5|18231|18223|18232|18224|18209.5|18201.5|208
1669739700000|2022-11-29 16:35:00|18230.5|18222.5|18222.5|18214.5|18245.5|18237.5|18220|18212|156
1669740000000|2022-11-29 16:40:00|18222|18214|18219.5|18211.5|18222.5|18214.5|18206|18198|142
1669740300000|2022-11-29 16:45:00|18220|18212|18205|18197|18221|18213|18193.5|18185.5|95
1669740600000|2022-11-29 16:50:00|18204.5|18196.5|18214|18206|18216|18208|18185|18177|172
1669740900000|2022-11-29 16:55:00|18214.5|18206.5|18223|18215|18231.5|18223.5|18213|18205|122
1669741200000|2022-11-29 17:00:00|18224|18216|18213|18205|18224|18216|18211|18203|69
1669741500000|2022-11-29 17:05:00|18212.5|18204.5|18215.5|18207.5|18223|18215|18210.5|18202.5|46
1669741800000|2022-11-29 17:10:00|18216|18208|18218|18210|18224|18216|18209.5|18201.5|55
1669742100000|2022-11-29 17:15:00|18218.5|18210.5|18227.5|18219.5|18228|18220|18210|18202|46
1669742400000|2022-11-29 17:20:00|18228|18220|18207.5|18199.5|18229|18221|18204.5|18196.5|45
1669742700000|2022-11-29 17:25:00|18206|18198|18210.5|18202.5|18215|18207|18200|18192|37
1669743000000|2022-11-29 17:30:00|18210|18202|18214|18206|18217|18209|18207|18199|16
1669743300000|2022-11-29 17:35:00|18215.5|18207.5|18223.5|18215.5|18229.5|18221.5|18212.5|18204.5|41
1669743600000|2022-11-29 17:40:00|18224|18216|18225.5|18217.5|18229.5|18221.5|18223|18215|18
1669743900000|2022-11-29 17:45:00|18226|18218|18226|18218|18230|18222|18220|18212|29
1669744200000|2022-11-29 17:50:00|18225.5|18217.5|18224|18216|18233|18225|18223.5|18215.5|19
1669744500000|2022-11-29 17:55:00|18224.5|18216.5|18230|18222|18237|18229|18222|18214|37
1669744800000|2022-11-29 18:00:00|18230.5|18222.5|18223|18215|18232.5|18224.5|18218|18210|40
1669745100000|2022-11-29 18:05:00|18223.5|18215.5|18213.5|18205.5|18225|18217|18212|18204|66
1669745400000|2022-11-29 18:10:00|18214|18206|18220|18212|18220.5|18212.5|18212|18204|82
1669745700000|2022-11-29 18:15:00|18219|18211|18200|18192|18223.5|18215.5|18196|18188|104
1669746000000|2022-11-29 18:20:00|18200.5|18192.5|18191.5|18183.5|18201.5|18193.5|18189|18181|49
1669746300000|2022-11-29 18:25:00|18192|18184|18176.5|18168.5|18192|18184|18176.5|18168.5|92
1669746600000|2022-11-29 18:30:00|18177|18169|18174|18166|18182|18174|18173|18165|75
1669746900000|2022-11-29 18:35:00|18173.5|18165.5|18183.5|18175.5|18186.5|18178.5|18173.5|18165.5|83
1669747200000|2022-11-29 18:40:00|18183|18175|18188|18180|18193.5|18185.5|18182.5|18174.5|55
1669747500000|2022-11-29 18:45:00|18189|18181|18200.5|18192.5|18205|18197|18188.5|18180.5|76
1669747800000|2022-11-29 18:50:00|18202.5|18194.5|18198|18190|18202.5|18194.5|18192|18184|59
1669748100000|2022-11-29 18:55:00|18198.5|18190.5|18221.8|18191.8|18221.8|18204|18198.5|18190.5|86
1669748400000|2022-11-29 19:00:00|18222|18192|18250.8|18220.8|18256.1|18226.1|18221.8|18191.8|0
1669748700000|2022-11-29 19:05:00|18251|18221|18256.8|18226.8|18258.3|18228.3|18249.5|18219.5|0
1669749000000|2022-11-29 19:10:00|18256.7|18226.7|18258.9|18228.9|18261.8|18231.8|18256.5|18226.5|0
1669749300000|2022-11-29 19:15:00|18259|18229|18262.7|18232.7|18263.9|18233.9|18258.1|18228.1|0
1669749600000|2022-11-29 19:20:00|18262.9|18232.9|18243.8|18213.8|18263.2|18233.2|18243.4|18213.4|0
1669749900000|2022-11-29 19:25:00|18244|18214|18239.7|18209.7|18244.3|18214.3|18236.7|18206.7|0
1669750200000|2022-11-29 19:30:00|18239.6|18209.6|18239|18209|18240.2|18210.2|18229.7|18199.7|0
1669750500000|2022-11-29 19:35:00|18238.8|18208.8|18235.7|18205.7|18242.9|18212.9|18229.2|18199.2|0
1669750800000|2022-11-29 19:40:00|18235.5|18205.5|18224.4|18194.4|18238.8|18208.8|18224.4|18194.4|0
1669751100000|2022-11-29 19:45:00|18224.6|18194.6|18216.9|18186.9|18224.9|18194.9|18216.6|18186.6|0
1669751400000|2022-11-29 19:50:00|18217.1|18187.1|18224.3|18194.3|18226.2|18196.2|18216.8|18186.8|0
1669751700000|2022-11-29 19:55:00|18224.4|18194.4|18234.5|18204.5|18234.5|18204.5|18224.3|18194.3|0
1669752000000|2022-11-29 20:00:00|18234.3|18204.3|18230|18200|18240.5|18210.5|18229.8|18199.8|0
1669752300000|2022-11-29 20:05:00|18229.8|18199.8|18242.3|18212.3|18242.7|18212.7|18229.8|18199.8|0
1669752600000|2022-11-29 20:10:00|18242.1|18212.1|18232.9|18202.9|18242.3|18212.3|18232.6|18202.6|0
1669752900000|2022-11-29 20:15:00|18233.1|18203.1|18241.9|18211.9|18243.6|18213.6|18232.5|18202.5|0
1669753200000|2022-11-29 20:20:00|18241.7|18211.7|18218.2|18188.2|18244.6|18214.6|18215.4|18185.4|0
1669753500000|2022-11-29 20:25:00|18218.1|18188.1|18231.6|18201.6|18232.6|18202.6|18218.1|18188.1|0
1669753800000|2022-11-29 20:30:00|18231.9|18201.9|18245|18215|18245.1|18215.1|18230.6|18200.6|0
1669754100000|2022-11-29 20:35:00|18245.2|18215.2|18237.6|18207.6|18246|18216|18234|18204|0
1669754400000|2022-11-29 20:40:00|18237.4|18207.4|18234.6|18204.6|18242.2|18212.2|18234.6|18204.6|0
1669754700000|2022-11-29 20:45:00|18234.8|18204.8|18230.5|18200.5|18234.8|18204.8|18223|18193|0
1669755000000|2022-11-29 20:50:00|18230.6|18200.6|18236.3|18206.3|18239.3|18209.3|18230.6|18200.6|0
1669755300000|2022-11-29 20:55:00|18236.1|18206.1|18251.9|18221.9|18258.1|18228.1|18231.5|18201.5|0
1669755600000|2022-11-29 21:00:00|18251.3|18221.3|18253.9|18223.9|18255|18225|18249|18219|0
1669755900000|2022-11-29 21:05:00|18254.3|18224.3|18242.4|18212.4|18254.7|18224.7|18242.4|18212.4|0
1669756200000|2022-11-29 21:10:00|18243.1|18213.1|18240.7|18210.7|18245.9|18215.9|18240.7|18210.7|0
1669756500000|2022-11-29 21:15:00|18241.4|18211.4|18246|18216|18246.7|18216.7|18241.4|18211.4|0
1669756800000|2022-11-29 21:20:00|18246.3|18216.3|18245.8|18215.8|18247.2|18217.2|18245.7|18215.7|0
1669757100000|2022-11-29 21:25:00|18246.4|18216.4|18247.3|18217.3|18247.3|18217.3|18245.8|18215.8|0
1669757400000|2022-11-29 21:30:00|18247.6|18217.6|18251|18221|18251|18221|18247.6|18217.6|0
1669757700000|2022-11-29 21:35:00|18251.3|18221.3|18253.3|18223.3|18254|18224|18251.3|18221.3|0
1669758000000|2022-11-29 21:40:00|18253.9|18223.9|18257.2|18227.2|18257.9|18227.9|18253.3|18223.3|0
1669758300000|2022-11-29 21:45:00|18256.5|18226.5|18260.4|18230.4|18260.4|18230.4|18256.4|18226.4|0
1669758600000|2022-11-29 21:50:00|18260|18230|18259.6|18229.6|18260|18230|18258.9|18228.9|0
1669758900000|2022-11-29 21:55:00|18260.3|18230.3|18259.4|18229.4|18261.8|18231.8|18258.8|18228.8|0
1669759200000|2022-11-29 22:00:00|18258.5|18228.5|18259.4|18229.4|18261.3|18231.3|18258.4|18228.4|0
1669759500000|2022-11-29 22:05:00|18259|18229|18257.4|18227.4|18259|18229|18256.7|18226.7|0
1669759800000|2022-11-29 22:10:00|18257.3|18227.3|18258.4|18228.4|18260|18230|18257.3|18227.3|0
1669760100000|2022-11-29 22:15:00|18258.2|18228.2|18258.7|18228.7|18259.2|18229.2|18258.2|18228.2|0
1669760400000|2022-11-29 22:20:00|18259.1|18229.1|18258.5|18228.5|18259.2|18229.2|18258.5|18228.5|0
1669760700000|2022-11-29 22:25:00|18259|18229|18260.6|18230.6|18261.6|18231.6|18259|18229|0
1669761000000|2022-11-29 22:30:00|18260.5|18230.5|18259.2|18229.2|18260.5|18230.5|18259|18229|0
1669761300000|2022-11-29 22:35:00|18259.8|18229.8|18255.3|18225.3|18259.8|18229.8|18254.3|18224.3|0
1669761600000|2022-11-29 22:40:00|18255|18225|18254.3|18224.3|18255.3|18225.3|18254.3|18224.3|0
1669761900000|2022-11-29 22:45:00|18253.9|18223.9|18253.8|18223.8|18254|18224|18253.5|18223.5|0
1669762200000|2022-11-29 22:50:00|18253.7|18223.7|18253.5|18223.5|18253.7|18223.7|18253.5|18223.5|0
1669762500000|2022-11-29 22:55:00|18254.2|18224.2|18255.9|18225.9|18256|18226|18253.9|18223.9|0
1669762800000|2022-11-29 23:00:00|18255.3|18225.3|18254.8|18224.8|18257.1|18227.1|18251.5|18221.5|0
1669763100000|2022-11-29 23:05:00|18255.5|18225.5|18255.6|18225.6|18256.2|18226.2|18252.6|18222.6|0
1669763400000|2022-11-29 23:10:00|18256|18226|18251.7|18221.7|18256.4|18226.4|18250.2|18220.2|0
1669763700000|2022-11-29 23:15:00|18252.4|18222.4|18249.4|18219.4|18253.2|18223.2|18247.1|18217.1|0
1669764000000|2022-11-29 23:20:00|18249.7|18219.7|18248.6|18218.6|18250.1|18220.1|18248.6|18218.6|0
1669764300000|2022-11-29 23:25:00|18249.3|18219.3|18244.3|18214.3|18249.4|18219.4|18243.5|18213.5|0
1669764600000|2022-11-29 23:30:00|18244.6|18214.6|18241.1|18211.1|18245|18215|18241.1|18211.1|0
1669764900000|2022-11-29 23:35:00|18241.4|18211.4|18241.5|18211.5|18245.6|18215.6|18240.3|18210.3|0
1669765200000|2022-11-29 23:40:00|18240.8|18210.8|18238.1|18208.1|18241.5|18211.5|18237.3|18207.3|0
1669765500000|2022-11-29 23:45:00|18238.4|18208.4|18239.6|18209.6|18241.1|18211.1|18238.1|18208.1|0
1669765800000|2022-11-29 23:50:00|18239.3|18209.3|18235.3|18205.3|18239.9|18209.9|18234.6|18204.6|0
1669766100000|2022-11-29 23:55:00|18236|18206|18234.9|18204.9|18236.1|18206.1|18231.7|18201.7|0
1669766400000|2022-11-30 00:00:00|18235.6|18205.6|18239.2|18209.2|18241.4|18211.4|18231.9|18201.9|0
1669766700000|2022-11-30 00:05:00|18238.5|18208.5|18237.9|18207.9|18239.9|18209.9|18237.5|18207.5|0
1669767000000|2022-11-30 00:10:00|18238.5|18208.5|18237.3|18207.3|18240.1|18210.1|18236.6|18206.6|0
1669767300000|2022-11-30 00:15:00|18236.6|18206.6|18237|18207|18237.6|18207.6|18231.3|18201.3|0
1669767600000|2022-11-30 00:20:00|18236.6|18206.6|18240|18210|18240.9|18210.9|18235.9|18205.9|0
1669767900000|2022-11-30 00:25:00|18239.6|18209.6|18239.2|18209.2|18243.9|18213.9|18238.8|18208.8|0
1669768200000|2022-11-30 00:30:00|18239.6|18209.6|18246.4|18216.4|18247.1|18217.1|18239.6|18209.6|0
1669768500000|2022-11-30 00:35:00|18246|18216|18251.5|18221.5|18252.2|18222.2|18245.7|18215.7|0
1669768800000|2022-11-30 00:40:00|18251.9|18221.9|18256|18226|18256.8|18226.8|18251.5|18221.5|0
1669769100000|2022-11-30 00:45:00|18256.7|18226.7|18254.9|18224.9|18260|18230|18254.9|18224.9|0
1669769400000|2022-11-30 00:50:00|18255.6|18225.6|18254.6|18224.6|18257.3|18227.3|18253.9|18223.9|0
1669769700000|2022-11-30 00:55:00|18255.2|18225.2|18247|18217|18255.9|18225.9|18243.2|18213.2|0
1669770000000|2022-11-30 01:00:00|18247.7|18217.7|18252.1|18222.1|18253.8|18223.8|18234.3|18204.3|0
1669770300000|2022-11-30 01:05:00|18252.8|18222.8|18213.7|18183.7|18254.5|18224.5|18213|18183|0
1669770600000|2022-11-30 01:10:00|18213|18183|18234.4|18204.4|18239.7|18209.7|18211.3|18181.3|0
1669770900000|2022-11-30 01:15:00|18236.8|18206.8|18133|18128|18237.4|18207.4|18103.5|18098.5|3575
1669771200000|2022-11-30 01:20:00|18133.5|18128.5|18110.5|18105.5|18134|18129|18093.5|18088.5|1513
1669771500000|2022-11-30 01:25:00|18111|18106|18079.5|18074.5|18115.5|18110.5|18077|18072|1496
1669771800000|2022-11-30 01:30:00|18076.5|18071.5|18150.4|18145.4|18152.9|18147.9|18052|18047|6050
1669772100000|2022-11-30 01:35:00|18149.9|18144.9|18224.9|18219.9|18225.4|18220.4|18149.9|18144.9|4748
1669772400000|2022-11-30 01:40:00|18227.4|18222.4|18310.4|18305.4|18315.4|18310.4|18215.4|18210.4|4979
1669772700000|2022-11-30 01:45:00|18309.4|18304.4|18377.4|18372.4|18380.9|18375.9|18274.9|18269.9|4544
1669773000000|2022-11-30 01:50:00|18376.9|18371.9|18282.4|18277.4|18385.4|18380.4|18282.4|18277.4|3212
1669773300000|2022-11-30 01:55:00|18283.4|18278.4|18218.9|18213.9|18321.4|18316.4|18212.4|18207.4|3198
1669773600000|2022-11-30 02:00:00|18217.4|18212.4|18183.4|18178.4|18223.4|18218.4|18149.4|18144.4|3951
1669773900000|2022-11-30 02:05:00|18184.9|18179.9|18167.9|18162.9|18207.9|18202.9|18149.4|18144.4|2133
1669774200000|2022-11-30 02:10:00|18166.4|18161.4|18148.9|18143.9|18183.4|18178.4|18112.4|18107.4|2614
1669774500000|2022-11-30 02:15:00|18148.4|18143.4|18134.9|18129.9|18166.4|18161.4|18124.9|18119.9|1647
1669774800000|2022-11-30 02:20:00|18135.4|18130.4|18206.4|18201.4|18216.4|18211.4|18135.4|18130.4|1914
1669775100000|2022-11-30 02:25:00|18202.4|18197.4|18231.4|18226.4|18238.9|18233.9|18186.4|18181.4|1656
1669775400000|2022-11-30 02:30:00|18230.9|18225.9|18242.4|18237.4|18263.4|18258.4|18217.4|18212.4|1660
1669775700000|2022-11-30 02:35:00|18241.9|18236.9|18205.4|18200.4|18255.9|18250.9|18199.4|18194.4|1568
1669776000000|2022-11-30 02:40:00|18206.4|18201.4|18233.4|18228.4|18241.9|18236.9|18176.4|18171.4|1546
1669776300000|2022-11-30 02:45:00|18234.4|18229.4|18236.9|18231.9|18264.4|18259.4|18226.9|18221.9|1075
1669776600000|2022-11-30 02:50:00|18237.4|18232.4|18229.9|18224.9|18248.4|18243.4|18193.4|18188.4|1145
1669776900000|2022-11-30 02:55:00|18230.4|18225.4|18241.4|18236.4|18245.4|18240.4|18208.4|18203.4|891
1669777200000|2022-11-30 03:00:00|18240.4|18235.4|18221.9|18216.9|18259.4|18254.4|18221.4|18216.4|1157
1669777500000|2022-11-30 03:05:00|18221.4|18216.4|18220.4|18215.4|18227.9|18222.9|18189.9|18184.9|1159
1669777800000|2022-11-30 03:10:00|18219.4|18214.4|18246.4|18241.4|18252.4|18247.4|18208.4|18203.4|892
1669778100000|2022-11-30 03:15:00|18245.9|18240.9|18256.4|18251.4|18258.4|18253.4|18215.4|18210.4|911
1669778400000|2022-11-30 03:20:00|18255.9|18250.9|18262.4|18257.4|18273.4|18268.4|18241.4|18236.4|1078
1669778700000|2022-11-30 03:25:00|18261.9|18256.9|18241.9|18236.9|18271.9|18266.9|18232.9|18227.9|852
1669779000000|2022-11-30 03:30:00|18241.4|18236.4|18268.4|18263.4|18276.4|18271.4|18230.9|18225.9|720
1669779300000|2022-11-30 03:35:00|18268.9|18263.9|18285.4|18280.4|18302.4|18297.4|18267.4|18262.4|862
1669779600000|2022-11-30 03:40:00|18285.9|18280.9|18262.4|18257.4|18294.9|18289.9|18256.4|18251.4|741
1669779900000|2022-11-30 03:45:00|18262.9|18257.9|18237.4|18232.4|18275.9|18270.9|18236.9|18231.9|655
1669780200000|2022-11-30 03:50:00|18239.4|18234.4|18233.9|18228.9|18243.4|18238.4|18225.4|18220.4|641
1669780500000|2022-11-30 03:55:00|18231.4|18226.4|18238.9|18233.9|18244.4|18239.4|18228.4|18223.4|596
1669780800000|2022-11-30 04:00:00|18251.6|18221.6|18253.8|18223.8|18255.8|18225.8|18251.6|18221.6|4
1669781100000|2022-11-30 04:05:00|18254.1|18224.1|18250.6|18220.6|18254.4|18224.4|18250.3|18220.3|0
1669781400000|2022-11-30 04:10:00|18251|18221|18257.3|18227.3|18257.3|18227.3|18249.4|18219.4|0
1669781700000|2022-11-30 04:15:00|18256.6|18226.6|18260.1|18230.1|18260.4|18230.4|18256.4|18226.4|0
1669782000000|2022-11-30 04:20:00|18260.9|18230.9|18261.1|18231.1|18261.7|18231.7|18260.2|18230.2|0
1669782300000|2022-11-30 04:25:00|18261.5|18231.5|18265|18235|18265.4|18235.4|18260.7|18230.7|0
1669782600000|2022-11-30 04:30:00|18264.7|18234.7|18262.2|18232.2|18265|18235|18261.6|18231.6|0
1669782900000|2022-11-30 04:35:00|18262.9|18232.9|18265.3|18235.3|18265.6|18235.6|18262.2|18232.2|0
1669783200000|2022-11-30 04:40:00|18264.6|18234.6|18262.2|18232.2|18264.9|18234.9|18261.6|18231.6|0
1669783500000|2022-11-30 04:45:00|18262.6|18232.6|18261.6|18231.6|18262.9|18232.9|18261.6|18231.6|0
1669783800000|2022-11-30 04:50:00|18262.2|18232.2|18260.9|18230.9|18262.2|18232.2|18259.2|18229.2|0
1669784100000|2022-11-30 04:55:00|18261.6|18231.6|18261.6|18231.6|18262.2|18232.2|18260.9|18230.9|0
1669784400000|2022-11-30 05:00:00|18262.2|18232.2|18256.9|18251.9|18272.4|18267.4|18235.4|18230.4|1692
1669784700000|2022-11-30 05:05:00|18257.4|18252.4|18299.9|18294.9|18299.9|18294.9|18257.4|18252.4|1154
1669785000000|2022-11-30 05:10:00|18300.4|18295.4|18325.4|18320.4|18340.9|18335.9|18280.4|18275.4|2037
1669785300000|2022-11-30 05:15:00|18326.4|18321.4|18371.4|18366.4|18372.4|18367.4|18313.4|18308.4|2667
1669785600000|2022-11-30 05:20:00|18371.9|18366.9|18366.9|18361.9|18407.4|18402.4|18350.4|18345.4|2209
1669785900000|2022-11-30 05:25:00|18368.4|18363.4|18367.4|18362.4|18387.4|18382.4|18359.9|18354.9|1438
1669786200000|2022-11-30 05:30:00|18366.9|18361.9|18412.9|18407.9|18415.4|18410.4|18360.9|18355.9|1545
1669786500000|2022-11-30 05:35:00|18412.4|18407.4|18359.4|18354.4|18413.9|18408.9|18357.4|18352.4|1196
1669786800000|2022-11-30 05:40:00|18359.9|18354.9|18329.4|18324.4|18375.9|18370.9|18325.9|18320.9|1322
1669787100000|2022-11-30 05:45:00|18328.4|18323.4|18281.9|18276.9|18334.9|18329.9|18273.9|18268.9|2010
1669787400000|2022-11-30 05:50:00|18282.4|18277.4|18254.4|18249.4|18299.9|18294.9|18250.9|18245.9|1324
1669787700000|2022-11-30 05:55:00|18254.9|18249.9|18220.4|18215.4|18262.9|18257.9|18220.4|18215.4|1862
1669788000000|2022-11-30 06:00:00|18225.4|18220.4|18196.4|18191.4|18246.4|18241.4|18194.4|18189.4|2095
1669788300000|2022-11-30 06:05:00|18195.9|18190.9|18224.4|18219.4|18242.4|18237.4|18187.4|18182.4|1674
1669788600000|2022-11-30 06:10:00|18224.9|18219.9|18230.4|18225.4|18247.9|18242.9|18219.4|18214.4|880
1669788900000|2022-11-30 06:15:00|18229.9|18224.9|18272.4|18267.4|18275.9|18270.9|18222.9|18217.9|1455
1669789200000|2022-11-30 06:20:00|18273.9|18268.9|18270.4|18265.4|18284.9|18279.9|18267.4|18262.4|1145
1669789500000|2022-11-30 06:25:00|18270.9|18265.9|18236.4|18231.4|18273.4|18268.4|18234.4|18229.4|862
1669789800000|2022-11-30 06:30:00|18237.4|18232.4|18258.4|18253.4|18261.4|18256.4|18229.4|18224.4|960
1669790100000|2022-11-30 06:35:00|18257.4|18252.4|18253.9|18248.9|18263.4|18258.4|18234.4|18229.4|984
1669790400000|2022-11-30 06:40:00|18253.4|18248.4|18261.4|18256.4|18266.4|18261.4|18247.9|18242.9|710
1669790700000|2022-11-30 06:45:00|18262.4|18257.4|18305.4|18300.4|18305.9|18300.9|18259.9|18254.9|1197
1669791000000|2022-11-30 06:50:00|18304.9|18299.9|18310.4|18305.4|18318.9|18313.9|18303.4|18298.4|1029
1669791300000|2022-11-30 06:55:00|18309.9|18304.9|18370.9|18365.9|18370.9|18365.9|18308.4|18303.4|1614
1669791600000|2022-11-30 07:00:00|18368.4|18363.4|18411.9|18406.9|18431.4|18426.4|18356.4|18351.4|2780
1669791900000|2022-11-30 07:05:00|18411.4|18406.4|18477.4|18472.4|18482.4|18477.4|18395.4|18390.4|3211
1669792200000|2022-11-30 07:10:00|18477.9|18472.9|18565.4|18560.4|18577.4|18572.4|18463.4|18458.4|4828
1669792500000|2022-11-30 07:15:00|18569.4|18564.4|18519.9|18514.9|18571.4|18566.4|18492.4|18487.4|3622
1669792800000|2022-11-30 07:20:00|18519.4|18514.4|18543.4|18538.4|18557.4|18552.4|18508.9|18503.9|2767
1669793100000|2022-11-30 07:25:00|18541.4|18536.4|18578.4|18573.4|18636.4|18631.4|18541.4|18536.4|4023
1669793400000|2022-11-30 07:30:00|18577.9|18572.9|18541.4|18536.4|18585.4|18580.4|18520.4|18515.4|2435
1669793700000|2022-11-30 07:35:00|18540.9|18535.9|18545.4|18540.4|18567.9|18562.9|18530.4|18525.4|1598
1669794000000|2022-11-30 07:40:00|18544.9|18539.9|18575.9|18570.9|18585.4|18580.4|18541.4|18536.4|1839
1669794300000|2022-11-30 07:45:00|18575.4|18570.4|18597.4|18592.4|18601.9|18596.9|18565.9|18560.9|2008
1669794600000|2022-11-30 07:50:00|18596.4|18591.4|18639.4|18634.4|18651.4|18646.4|18577.4|18572.4|2908
1669794900000|2022-11-30 07:55:00|18638.9|18633.9|18616.4|18611.4|18640.4|18635.4|18605.4|18600.4|3126
1669795200000|2022-11-30 08:00:00|18615.6|18610.6|18548.6|18543.6|18622.1|18617.1|18548.1|18543.1|3014
1669795500000|2022-11-30 08:05:00|18549.6|18544.6|18554.6|18549.6|18598.6|18593.6|18543.6|18538.6|4793
1669795800000|2022-11-30 08:10:00|18552.6|18547.6|18562.6|18557.6|18573.6|18568.6|18541.1|18536.1|2568
1669796100000|2022-11-30 08:15:00|18559.1|18554.1|18526.6|18521.6|18562.6|18557.6|18526.6|18521.6|2413
1669796400000|2022-11-30 08:20:00|18526.1|18521.1|18533.6|18528.6|18541.6|18536.6|18515.1|18510.1|1157
1669796700000|2022-11-30 08:25:00|18535.6|18530.6|18549.6|18544.6|18552.6|18547.6|18508.6|18503.6|1878
1669797000000|2022-11-30 08:30:00|18548.3|18518.3|18550.1|18520.1|18552.4|18522.4|18543.7|18513.7|1
1669797300000|2022-11-30 08:35:00|18549.4|18519.4|18543.6|18513.6|18551.7|18521.7|18543.6|18513.6|0
1669797600000|2022-11-30 08:40:00|18543.9|18513.9|18538.2|18508.2|18544.3|18514.3|18533.6|18503.6|0
1669797900000|2022-11-30 08:45:00|18538.6|18508.6|18538.7|18508.7|18547|18517|18537.4|18507.4|0
1669798200000|2022-11-30 08:50:00|18538|18508|18536.8|18506.8|18539.8|18509.8|18535|18505|0
1669798500000|2022-11-30 08:55:00|18537.2|18507.2|18543|18513|18545.1|18515.1|18535.1|18505.1|0
1669798800000|2022-11-30 09:00:00|18543.7|18513.7|18552.6|18522.6|18557.8|18527.8|18543.7|18513.7|0
1669799100000|2022-11-30 09:05:00|18554|18524|18557|18527|18559.5|18529.5|18552.9|18522.9|0
1669799400000|2022-11-30 09:10:00|18557.4|18527.4|18558.3|18528.3|18564.1|18534.1|18553.9|18523.9|0
1669799700000|2022-11-30 09:15:00|18598.1|18590.1|18608.1|18600.1|18624.6|18616.6|18596.1|18588.1|944
1669800000000|2022-11-30 09:20:00|18608.6|18600.6|18614.6|18606.6|18625.6|18617.6|18606.1|18598.1|249
1669800300000|2022-11-30 09:25:00|18614.1|18606.1|18653.6|18645.6|18653.6|18645.6|18609.1|18601.1|291
1669800600000|2022-11-30 09:30:00|18657.1|18649.1|18678.6|18670.6|18679.6|18671.6|18632.1|18624.1|445
1669800900000|2022-11-30 09:35:00|18679.1|18671.1|18653.6|18645.6|18688.6|18680.6|18652.1|18644.1|365
1669801200000|2022-11-30 09:40:00|18654.1|18646.1|18667.6|18659.6|18670.6|18662.6|18645.1|18637.1|288
1669801500000|2022-11-30 09:45:00|18668.1|18660.1|18681.6|18673.6|18682.6|18674.6|18650.6|18642.6|232
1669801800000|2022-11-30 09:50:00|18682.1|18674.1|18678.1|18670.1|18692.1|18684.1|18668.6|18660.6|505
1669802100000|2022-11-30 09:55:00|18677.6|18669.6|18697.6|18689.6|18704.6|18696.6|18675.6|18667.6|341
1669802400000|2022-11-30 10:00:00|18696.6|18688.6|18683.6|18675.6|18716.6|18708.6|18682.6|18674.6|484
1669802700000|2022-11-30 10:05:00|18684.1|18676.1|18699.6|18691.6|18711.1|18703.1|18683.6|18675.6|197
1669803000000|2022-11-30 10:10:00|18699.1|18691.1|18718.6|18710.6|18718.6|18710.6|18694.1|18686.1|265
1669803300000|2022-11-30 10:15:00|18719.1|18711.1|18694.6|18686.6|18725.1|18717.1|18687.6|18679.6|383
1669803600000|2022-11-30 10:20:00|18695.1|18687.1|18680.1|18672.1|18701.1|18693.1|18667.6|18659.6|462
1669803900000|2022-11-30 10:25:00|18679.6|18671.6|18702.6|18694.6|18705.1|18697.1|18677.1|18669.1|127
1669804200000|2022-11-30 10:30:00|18703.1|18695.1|18701.6|18693.6|18707.6|18699.6|18692.1|18684.1|85
1669804500000|2022-11-30 10:35:00|18700.1|18692.1|18700.1|18692.1|18703.6|18695.6|18692.6|18684.6|72
1669804800000|2022-11-30 10:40:00|18700.6|18692.6|18721.6|18713.6|18734.6|18726.6|18700.1|18692.1|446
1669805100000|2022-11-30 10:45:00|18721.1|18713.1|18717.1|18709.1|18729.6|18721.6|18701.1|18693.1|179
1669805400000|2022-11-30 10:50:00|18717.6|18709.6|18686.6|18678.6|18717.6|18709.6|18682.1|18674.1|170
1669805700000|2022-11-30 10:55:00|18686.1|18678.1|18688.1|18680.1|18696.6|18688.6|18680.6|18672.6|103
1669806000000|2022-11-30 11:00:00|18687.6|18679.6|18709.1|18701.1|18710.6|18702.6|18684.6|18676.6|106
1669806300000|2022-11-30 11:05:00|18709.6|18701.6|18691.6|18683.6|18721.6|18713.6|18690.1|18682.1|278
1669806600000|2022-11-30 11:10:00|18691.1|18683.1|18707.6|18699.6|18710.1|18702.1|18685.1|18677.1|95
1669806900000|2022-11-30 11:15:00|18707.1|18699.1|18719.6|18711.6|18720.6|18712.6|18704.1|18696.1|102
1669807200000|2022-11-30 11:20:00|18720.1|18712.1|18712.6|18704.6|18726.1|18718.1|18712.1|18704.1|102
1669807500000|2022-11-30 11:25:00|18713.1|18705.1|18712.1|18704.1|18715.6|18707.6|18702.6|18694.6|62
1669807800000|2022-11-30 11:30:00|18711.6|18703.6|18710.6|18702.6|18721.6|18713.6|18703.6|18695.6|115
1669808100000|2022-11-30 11:35:00|18711.1|18703.1|18732.1|18724.1|18733.1|18725.1|18710.1|18702.1|84
1669808400000|2022-11-30 11:40:00|18732.6|18724.6|18732.1|18724.1|18733.6|18725.6|18719.6|18711.6|82
1669808700000|2022-11-30 11:45:00|18732.6|18724.6|18732.6|18724.6|18746.6|18738.6|18730.1|18722.1|215
1669809000000|2022-11-30 11:50:00|18732.1|18724.1|18736.6|18728.6|18742.6|18734.6|18728.1|18720.1|88
1669809300000|2022-11-30 11:55:00|18737.1|18729.1|18737.6|18729.6|18744.1|18736.1|18736.6|18728.6|64
1669809600000|2022-11-30 12:00:00|18738.1|18730.1|18733.1|18725.1|18741.6|18733.6|18730.6|18722.6|87
1669809900000|2022-11-30 12:05:00|18733.6|18725.6|18741.1|18733.1|18744.6|18736.6|18731.1|18723.1|91
1669810200000|2022-11-30 12:10:00|18741.6|18733.6|18750.6|18742.6|18752.6|18744.6|18737.1|18729.1|194
1669810500000|2022-11-30 12:15:00|18750.1|18742.1|18736.6|18728.6|18750.6|18742.6|18736.6|18728.6|124
1669810800000|2022-11-30 12:20:00|18737.1|18729.1|18726.1|18718.1|18742.1|18734.1|18726.1|18718.1|86
1669811100000|2022-11-30 12:25:00|18726.6|18718.6|18720.1|18712.1|18730.6|18722.6|18717.1|18709.1|152
1669811400000|2022-11-30 12:30:00|18720.6|18712.6|18719.6|18711.6|18729.1|18721.1|18719.6|18711.6|102
1669811700000|2022-11-30 12:35:00|18718.1|18710.1|18710.1|18702.1|18718.1|18710.1|18709.6|18701.6|152
1669812000000|2022-11-30 12:40:00|18709.6|18701.6|18707.1|18699.1|18712.6|18704.6|18703.6|18695.6|89
1669812300000|2022-11-30 12:45:00|18707.6|18699.6|18709.1|18701.1|18709.1|18701.1|18704.6|18696.6|213
1669812600000|2022-11-30 12:50:00|18708.6|18700.6|18716.6|18708.6|18724.6|18716.6|18708.6|18700.6|87
1669812900000|2022-11-30 12:55:00|18717.1|18709.1|18708.6|18700.6|18720.1|18712.1|18707.1|18699.1|96
1669813200000|2022-11-30 13:00:00|18709.1|18701.1|18715.1|18707.1|18719.1|18711.1|18706.6|18698.6|111
1669813500000|2022-11-30 13:05:00|18714.6|18706.6|18682.6|18674.6|18723.6|18715.6|18681.1|18673.1|459
1669813800000|2022-11-30 13:10:00|18682.1|18674.1|18706.6|18698.6|18711.1|18703.1|18681.6|18673.6|168
1669814100000|2022-11-30 13:15:00|18707.1|18699.1|18702.1|18694.1|18726.6|18718.6|18688.1|18680.1|476
1669814400000|2022-11-30 13:20:00|18703.6|18695.6|18706.1|18698.1|18708.6|18700.6|18692.1|18684.1|199
1669814700000|2022-11-30 13:25:00|18705.6|18697.6|18712.6|18704.6|18717.1|18709.1|18701.1|18693.1|123
1669815000000|2022-11-30 13:30:00|18713.1|18705.1|18687.6|18679.6|18715.6|18707.6|18666.6|18658.6|349
1669815300000|2022-11-30 13:35:00|18688.1|18680.1|18682.1|18674.1|18689.6|18681.6|18668.6|18660.6|194
1669815600000|2022-11-30 13:40:00|18682.6|18674.6|18677.1|18669.1|18692.1|18684.1|18674.1|18666.1|182
1669815900000|2022-11-30 13:45:00|18676.6|18668.6|18670.6|18662.6|18682.1|18674.1|18668.1|18660.1|202
1669816200000|2022-11-30 13:50:00|18671.1|18663.1|18683.6|18675.6|18687.1|18679.1|18667.6|18659.6|108
1669816500000|2022-11-30 13:55:00|18685.1|18677.1|18673.1|18665.1|18686.6|18678.6|18658.6|18650.6|168
1669816800000|2022-11-30 14:00:00|18672.6|18664.6|18676.6|18668.6|18678.6|18670.6|18665.6|18657.6|113
1669817100000|2022-11-30 14:05:00|18676.1|18668.1|18707.6|18699.6|18716.1|18708.1|18673.1|18665.1|263
1669817400000|2022-11-30 14:10:00|18707.1|18699.1|18715.1|18707.1|18723.1|18715.1|18706.6|18698.6|119
1669817700000|2022-11-30 14:15:00|18714.6|18706.6|18733.1|18725.1|18733.1|18725.1|18714.1|18706.1|139
1669818000000|2022-11-30 14:20:00|18733.6|18725.6|18726.6|18718.6|18736.1|18728.1|18724.6|18716.6|138
1669818300000|2022-11-30 14:25:00|18726.1|18718.1|18743.1|18735.1|18744.6|18736.6|18723.6|18715.6|208
1669818600000|2022-11-30 14:30:00|18743.6|18735.6|18717.6|18709.6|18778.6|18770.6|18698.6|18690.6|1340
1669818900000|2022-11-30 14:35:00|18716.1|18708.1|18717.6|18709.6|18765.6|18757.6|18711.1|18703.1|663
1669819200000|2022-11-30 14:40:00|18717.1|18709.1|18757.1|18749.1|18757.6|18749.6|18717.1|18709.1|433
1669819500000|2022-11-30 14:45:00|18756.6|18748.6|18766.6|18758.6|18786.1|18778.1|18732.6|18724.6|526
1669819800000|2022-11-30 14:50:00|18767.1|18759.1|18814.1|18806.1|18836.1|18828.1|18764.6|18756.6|1232
1669820100000|2022-11-30 14:55:00|18815.6|18807.6|18876.1|18868.1|18880.1|18872.1|18813.1|18805.1|1153
1669820400000|2022-11-30 15:00:00|18877.6|18869.6|18821.1|18813.1|18889.6|18881.6|18819.1|18811.1|1467
1669820700000|2022-11-30 15:05:00|18820.1|18812.1|18808.6|18800.6|18835.6|18827.6|18802.1|18794.1|566
1669821000000|2022-11-30 15:10:00|18807.6|18799.6|18839.1|18831.1|18839.6|18831.6|18798.6|18790.6|574
1669821300000|2022-11-30 15:15:00|18837.1|18829.1|18835.6|18827.6|18858.1|18850.1|18825.6|18817.6|631
1669821600000|2022-11-30 15:20:00|18834.6|18826.6|18850.6|18842.6|18863.6|18855.6|18830.6|18822.6|290
1669821900000|2022-11-30 15:25:00|18850.1|18842.1|18857.1|18849.1|18871.1|18863.1|18837.6|18829.6|502
1669822200000|2022-11-30 15:30:00|18857.6|18849.6|18829.6|18821.6|18864.6|18856.6|18818.6|18810.6|408
1669822500000|2022-11-30 15:35:00|18829.1|18821.1|18820.1|18812.1|18837.1|18829.1|18810.6|18802.6|336
1669822800000|2022-11-30 15:40:00|18820.6|18812.6|18828.6|18820.6|18833.1|18825.1|18819.6|18811.6|187
1669823100000|2022-11-30 15:45:00|18826.6|18818.6|18791.1|18783.1|18828.1|18820.1|18789.6|18781.6|194
1669823400000|2022-11-30 15:50:00|18790.6|18782.6|18793.6|18785.6|18803.1|18795.1|18780.6|18772.6|359
1669823700000|2022-11-30 15:55:00|18793.1|18785.1|18778.1|18770.1|18821.1|18813.1|18778.1|18770.1|248
1669824000000|2022-11-30 16:00:00|18782.1|18774.1|18761.6|18753.6|18793.6|18785.6|18761.6|18753.6|268
1669824300000|2022-11-30 16:05:00|18761.1|18753.1|18787.1|18779.1|18799.1|18791.1|18761.1|18753.1|195
1669824600000|2022-11-30 16:10:00|18786.6|18778.6|18775.6|18767.6|18803.6|18795.6|18773.1|18765.1|183
1669824900000|2022-11-30 16:15:00|18776.6|18768.6|18800.6|18792.6|18806.1|18798.1|18775.1|18767.1|195
1669825200000|2022-11-30 16:20:00|18801.1|18793.1|18815.6|18807.6|18822.1|18814.1|18798.1|18790.1|254
1669825500000|2022-11-30 16:25:00|18815.1|18807.1|18816.6|18808.6|18828.1|18820.1|18805.6|18797.6|229
1669825800000|2022-11-30 16:30:00|18817.1|18809.1|18824.1|18816.1|18831.1|18823.1|18807.6|18799.6|217
1669826100000|2022-11-30 16:35:00|18822.6|18814.6|18830.1|18822.1|18832.1|18824.1|18810.1|18802.1|260
1669826400000|2022-11-30 16:40:00|18829.1|18821.1|18832.6|18824.6|18842.6|18834.6|18823.6|18815.6|248
1669826700000|2022-11-30 16:45:00|18832.1|18824.1|18847.6|18839.6|18855.6|18847.6|18830.1|18822.1|258
1669827000000|2022-11-30 16:50:00|18848.1|18840.1|18835.6|18827.6|18850.1|18842.1|18834.1|18826.1|173
1669827300000|2022-11-30 16:55:00|18836.6|18828.6|18834.1|18826.1|18844.1|18836.1|18830.1|18822.1|150
1669827600000|2022-11-30 17:00:00|18835.1|18827.1|18832.6|18824.6|18840.1|18832.1|18824.1|18816.1|202
1669827900000|2022-11-30 17:05:00|18830.6|18822.6|18808.1|18800.1|18832.6|18824.6|18805.6|18797.6|388
1669828200000|2022-11-30 17:10:00|18807.6|18799.6|18812.1|18804.1|18819.6|18811.6|18805.1|18797.1|128
1669828500000|2022-11-30 17:15:00|18811.6|18803.6|18784.6|18776.6|18811.6|18803.6|18778.1|18770.1|184
1669828800000|2022-11-30 17:20:00|18784.1|18776.1|18776.1|18768.1|18792.1|18784.1|18770.1|18762.1|282
1669829100000|2022-11-30 17:25:00|18776.6|18768.6|18797.1|18789.1|18801.1|18793.1|18775.6|18767.6|113
1669829400000|2022-11-30 17:30:00|18796.6|18788.6|18797.1|18789.1|18807.6|18799.6|18784.6|18776.6|119
1669829700000|2022-11-30 17:35:00|18797.6|18789.6|18772.1|18764.1|18797.6|18789.6|18770.1|18762.1|202
1669830000000|2022-11-30 17:40:00|18773.6|18765.6|18788.6|18780.6|18793.6|18785.6|18772.1|18764.1|124
1669830300000|2022-11-30 17:45:00|18788.1|18780.1|18790.6|18782.6|18800.1|18792.1|18786.6|18778.6|98
1669830600000|2022-11-30 17:50:00|18791.1|18783.1|18797.1|18789.1|18803.1|18795.1|18791.1|18783.1|172
1669830900000|2022-11-30 17:55:00|18793.6|18785.6|18800.6|18792.6|18803.1|18795.1|18789.6|18781.6|219
1669831200000|2022-11-30 18:00:00|18801.1|18793.1|18823.1|18815.1|18824.1|18816.1|18799.1|18791.1|210
1669831500000|2022-11-30 18:05:00|18822.6|18814.6|18838.1|18830.1|18838.6|18830.6|18818.6|18810.6|203
1669831800000|2022-11-30 18:10:00|18837.6|18829.6|18832.6|18824.6|18843.1|18835.1|18828.6|18820.6|133
1669832100000|2022-11-30 18:15:00|18832.1|18824.1|18830.1|18822.1|18836.6|18828.6|18825.1|18817.1|100
1669832400000|2022-11-30 18:20:00|18829.6|18821.6|18832.6|18824.6|18836.6|18828.6|18826.1|18818.1|130
1669832700000|2022-11-30 18:25:00|18834.1|18826.1|18832.6|18824.6|18842.1|18834.1|18831.6|18823.6|150
1669833000000|2022-11-30 18:30:00|18833.1|18825.1|18866.1|18858.1|18887.6|18879.6|18805.6|18797.6|504
1669833300000|2022-11-30 18:35:00|18866.6|18858.6|18911.6|18903.6|18932.6|18924.6|18866.6|18858.6|661
1669833600000|2022-11-30 18:40:00|18912.1|18904.1|18913.1|18905.1|18934.6|18926.6|18900.6|18892.6|132
1669833900000|2022-11-30 18:45:00|18913.6|18905.6|18904.6|18896.6|18918.1|18910.1|18850.6|18842.6|215
1669834200000|2022-11-30 18:50:00|18905.6|18897.6|18927.1|18919.1|18928.6|18920.6|18897.1|18889.1|196
1669834500000|2022-11-30 18:55:00|18926.6|18918.6|18971.7|18941.7|18972.2|18964.1|18925.6|18917.6|265
1669834800000|2022-11-30 19:00:00|18971.5|18941.5|19035.7|19005.7|19048.7|19018.7|18959|18929|0
1669835100000|2022-11-30 19:05:00|19035.8|19005.8|19000.2|18970.2|19056.9|19026.9|18988.4|18958.4|0
1669835400000|2022-11-30 19:10:00|18999.8|18969.8|19021.1|18991.1|19023.7|18993.7|18999.4|18969.4|0
1669835700000|2022-11-30 19:15:00|19021.5|18991.5|19098.8|19068.8|19099.3|19069.3|19010.5|18980.5|0
1669836000000|2022-11-30 19:20:00|19099|19069|19077.9|19047.9|19168.9|19138.9|19077.7|19047.7|0
1669836300000|2022-11-30 19:25:00|19078.1|19048.1|19107.5|19077.5|19120.6|19090.6|19045.5|19015.5|0
1669836600000|2022-11-30 19:30:00|19107.6|19077.6|19078|19048|19108|19078|19054.9|19024.9|0
1669836900000|2022-11-30 19:35:00|19077.9|19047.9|19090.6|19060.6|19103.4|19073.4|19077.9|19047.9|0
1669837200000|2022-11-30 19:40:00|19090.8|19060.8|19058.5|19028.5|19105.6|19075.6|19057.5|19027.5|0
1669837500000|2022-11-30 19:45:00|19058.7|19028.7|19079|19049|19086.9|19056.9|19050|19020|0
1669837800000|2022-11-30 19:50:00|19079.2|19049.2|19076.2|19046.2|19095.9|19065.9|19067.1|19037.1|0
1669838100000|2022-11-30 19:55:00|19076.4|19046.4|19072.6|19042.6|19077.6|19047.6|19057.3|19027.3|0
1669838400000|2022-11-30 20:00:00|19072.8|19042.8|19075.3|19045.3|19082.8|19052.8|19058.1|19028.1|0
1669838700000|2022-11-30 20:05:00|19075.1|19045.1|19093.9|19063.9|19094.8|19064.8|19074.3|19044.3|0
1669839000000|2022-11-30 20:10:00|19093.7|19063.7|19097|19067|19106.2|19076.2|19090.6|19060.6|0
1669839300000|2022-11-30 20:15:00|19094.5|19064.5|19114.3|19084.3|19118.2|19088.2|19091.5|19061.5|0
1669839600000|2022-11-30 20:20:00|19114.1|19084.1|19123.5|19093.5|19131.9|19101.9|19113|19083|0
1669839900000|2022-11-30 20:25:00|19123.7|19093.7|19123.9|19093.9|19130.9|19100.9|19116.4|19086.4|0
1669840200000|2022-11-30 20:30:00|19123.7|19093.7|19132.2|19102.2|19132.3|19102.3|19106.2|19076.2|0
1669840500000|2022-11-30 20:35:00|19132.3|19102.3|19096.2|19066.2|19134.9|19104.9|19096|19066|0
1669840800000|2022-11-30 20:40:00|19096|19066|19076.6|19046.6|19096|19066|19056.7|19026.7|0
1669841100000|2022-11-30 20:45:00|19076.4|19046.4|19075.3|19045.3|19089.3|19059.3|19065.1|19035.1|0
1669841400000|2022-11-30 20:50:00|19076|19046|19093.7|19063.7|19102.7|19072.7|19070.5|19040.5|0
1669841700000|2022-11-30 20:55:00|19094.3|19064.3|19109.7|19079.7|19111.7|19081.7|19066.4|19036.4|0
1669842000000|2022-11-30 21:00:00|19110.4|19080.4|19114.1|19084.1|19125.5|19095.5|19091.4|19061.4|0
1669842300000|2022-11-30 21:05:00|19113.4|19083.4|19124|19094|19126.3|19096.3|19112.6|19082.6|0
1669842600000|2022-11-30 21:10:00|19122.7|19092.7|19125.5|19095.5|19126.3|19096.3|19115.7|19085.7|0
1669842900000|2022-11-30 21:15:00|19124.9|19094.9|19126.3|19096.3|19126.7|19096.7|19119.5|19089.5|0
1669843200000|2022-11-30 21:20:00|19125.6|19095.6|19121.7|19091.7|19125.6|19095.6|19121.7|19091.7|0
1669843500000|2022-11-30 21:25:00|19122.4|19092.4|19126.3|19096.3|19127.1|19097.1|19122.4|19092.4|0
1669843800000|2022-11-30 21:30:00|19127.7|19097.7|19171.6|19141.6|19171.8|19141.8|19127.3|19097.3|0
1669844100000|2022-11-30 21:35:00|19171.3|19141.3|19175|19145|19176.5|19146.5|19168.2|19138.2|0
1669844400000|2022-11-30 21:40:00|19174.3|19144.3|19168.2|19138.2|19174.3|19144.3|19167.8|19137.8|0
1669844700000|2022-11-30 21:45:00|19167.8|19137.8|19166|19136|19168.9|19138.9|19165.9|19135.9|0
1669845000000|2022-11-30 21:50:00|19165.3|19135.3|19165.1|19135.1|19169|19139|19162.1|19132.1|0
1669845300000|2022-11-30 21:55:00|19164.7|19134.7|19170.3|19140.3|19171.3|19141.3|19164.3|19134.3|0
1669845600000|2022-11-30 22:00:00|19170.2|19140.2|19168.1|19138.1|19172.3|19142.3|19167.3|19137.3|0
1669845900000|2022-11-30 22:05:00|19166.7|19136.7|19153|19123|19168.1|19138.1|19152.8|19122.8|0
1669846200000|2022-11-30 22:10:00|19153.1|19123.1|19153|19123|19153.2|19123.2|19151.5|19121.5|0
1669846500000|2022-11-30 22:15:00|19152.7|19122.7|19152.1|19122.1|19153|19123|19151.3|19121.3|0
1669846800000|2022-11-30 22:20:00|19152|19122|19150.3|19120.3|19152.5|19122.5|19150.3|19120.3|0
1669847100000|2022-11-30 22:25:00|19150.7|19120.7|19149.3|19119.3|19151.1|19121.1|19148.5|19118.5|0
1669847400000|2022-11-30 22:30:00|19148.7|19118.7|19146.3|19116.3|19148.7|19118.7|19146.2|19116.2|0
1669847700000|2022-11-30 22:35:00|19145.8|19115.8|19147.7|19117.7|19147.7|19117.7|19145.5|19115.5|0
1669848000000|2022-11-30 22:40:00|19147.4|19117.4|19151.9|19121.9|19152.3|19122.3|19147.3|19117.3|0
1669848300000|2022-11-30 22:45:00|19152|19122|19149.4|19119.4|19153.2|19123.2|19149.2|19119.2|0
1669848600000|2022-11-30 22:50:00|19149.3|19119.3|19148.6|19118.6|19149.4|19119.4|19148.3|19118.3|0
1669848900000|2022-11-30 22:55:00|19148.5|19118.5|19156.6|19126.6|19156.6|19126.6|19148.5|19118.5|0
1669849200000|2022-11-30 23:00:00|19160.2|19130.2|19174.3|19144.3|19182.7|19152.7|19159|19129|0
1669849500000|2022-11-30 23:05:00|19175|19145|19166.2|19136.2|19175|19145|19164|19134|0
1669849800000|2022-11-30 23:10:00|19165.6|19135.6|19167.9|19137.9|19170.7|19140.7|19164.6|19134.6|0
1669850100000|2022-11-30 23:15:00|19168.6|19138.6|19181.2|19151.2|19184.1|19154.1|19158.5|19128.5|0
1669850400000|2022-11-30 23:20:00|19181.5|19151.5|19188.2|19158.2|19190.7|19160.7|19180.4|19150.4|0
1669850700000|2022-11-30 23:25:00|19188.9|19158.9|19215.7|19185.7|19221.1|19191.1|19182.6|19152.6|0
1669851000000|2022-11-30 23:30:00|19215|19185|19205.7|19175.7|19217.2|19187.2|19202.5|19172.5|0
1669851300000|2022-11-30 23:35:00|19206|19176|19205.4|19175.4|19206.1|19176.1|19200.7|19170.7|0
1669851600000|2022-11-30 23:40:00|19209|19179|19226.3|19196.3|19228.4|19198.4|19209|19179|0
1669851900000|2022-11-30 23:45:00|19227|19197|19218|19188|19227.1|19197.1|19216.1|19186.1|0
1669852200000|2022-11-30 23:50:00|19217.2|19187.2|19216.5|19186.5|19219.4|19189.4|19212.2|19182.2|0
1669852500000|2022-11-30 23:55:00|19217.2|19187.2|19200.8|19170.8|19217.2|19187.2|19200.8|19170.8|0
1669852800000|2022-12-01 00:00:00|19199.4|19169.4|19209.4|19179.4|19210.1|19180.1|19199.3|19169.3|0
1669853100000|2022-12-01 00:05:00|19210.1|19180.1|19195.4|19165.4|19210.1|19180.1|19194.6|19164.6|0
1669853400000|2022-12-01 00:10:00|19195|19165|19186.5|19156.5|19195.4|19165.4|19182.7|19152.7|0
1669853700000|2022-12-01 00:15:00|19185.8|19155.8|19173.4|19143.4|19186.5|19156.5|19172.7|19142.7|0
1669854000000|2022-12-01 00:20:00|19174.8|19144.8|19172.6|19142.6|19175.8|19145.8|19167.9|19137.9|0
1669854300000|2022-12-01 00:25:00|19172.3|19142.3|19186.3|19156.3|19192.5|19162.5|19172.3|19142.3|0
1669854600000|2022-12-01 00:30:00|19185.9|19155.9|19183.3|19153.3|19201.5|19171.5|19181.7|19151.7|0
1669854900000|2022-12-01 00:35:00|19183.6|19153.6|19175.9|19145.9|19183.7|19153.7|19175.2|19145.2|0
1669855200000|2022-12-01 00:40:00|19176.2|19146.2|19160.8|19130.8|19176.6|19146.6|19159.8|19129.8|0
1669855500000|2022-12-01 00:45:00|19160.2|19130.2|19154.1|19124.1|19163.9|19133.9|19154.1|19124.1|0
1669855800000|2022-12-01 00:50:00|19154.4|19124.4|19150.1|19120.1|19154.8|19124.8|19146.7|19116.7|0
1669856100000|2022-12-01 00:55:00|19150.5|19120.5|19139.8|19109.8|19152.2|19122.2|19134.8|19104.8|0
1669856400000|2022-12-01 01:00:00|19139.1|19109.1|19089.4|19059.4|19140.1|19110.1|19082.4|19052.4|0
1669856700000|2022-12-01 01:05:00|19088.7|19058.7|19083.5|19053.5|19099.2|19069.2|19083.5|19053.5|0
1669857000000|2022-12-01 01:10:00|19078.5|19048.5|19080.8|19050.8|19084.6|19054.6|19076.5|19046.5|0
1669857300000|2022-12-01 01:15:00|19082.5|19052.5|19050.1|19045.1|19101.6|19096.6|19009.1|19004.1|5433
1669857600000|2022-12-01 01:20:00|19050.6|19045.6|19076.1|19071.1|19117.6|19112.6|19035.6|19030.6|2981
1669857900000|2022-12-01 01:25:00|19075.6|19070.6|19073.6|19068.6|19083.1|19078.1|19033.6|19028.6|2268
1669858200000|2022-12-01 01:30:00|19075.1|19070.1|19112.6|19107.6|19221.1|19216.1|19075.1|19070.1|10544
1669858500000|2022-12-01 01:35:00|19115.1|19110.1|19017.8|19012.8|19150.1|19145.1|18984.3|18979.3|7969
1669858800000|2022-12-01 01:40:00|19011.3|19006.3|19052.3|19047.3|19082.3|19077.3|18990.8|18985.8|3926
1669859100000|2022-12-01 01:45:00|19051.8|19046.8|19032.8|19027.8|19090.3|19085.3|18993.8|18988.8|4191
1669859400000|2022-12-01 01:50:00|19033.3|19028.3|18984.3|18979.3|19037.8|19032.8|18972.3|18967.3|3634
1669859700000|2022-12-01 01:55:00|18983.3|18978.3|18889.3|18884.3|18994.3|18989.3|18889.3|18884.3|4492
1669860000000|2022-12-01 02:00:00|18891.3|18886.3|18960.3|18955.3|18969.3|18964.3|18890.3|18885.3|3098
1669860300000|2022-12-01 02:05:00|18957.3|18952.3|18890.8|18885.8|18958.8|18953.8|18887.3|18882.3|2113
1669860600000|2022-12-01 02:10:00|18890.3|18885.3|18830.8|18825.8|18905.3|18900.3|18816.3|18811.3|3577
1669860900000|2022-12-01 02:15:00|18831.8|18826.8|18861.3|18856.3|18893.3|18888.3|18824.3|18819.3|2639
1669861200000|2022-12-01 02:20:00|18862.3|18857.3|18931.3|18926.3|18932.3|18927.3|18848.3|18843.3|2221
1669861500000|2022-12-01 02:25:00|18929.3|18924.3|18923.8|18918.8|18933.3|18928.3|18898.3|18893.3|1595
1669861800000|2022-12-01 02:30:00|18924.3|18919.3|18871.8|18866.8|18940.3|18935.3|18856.3|18851.3|2257
1669862100000|2022-12-01 02:35:00|18870.3|18865.3|18879|18874|18879|18874|18825|18820|1840
1669862400000|2022-12-01 02:40:00|18880|18875|18890.5|18885.5|18905|18900|18857.5|18852.5|1282
1669862700000|2022-12-01 02:45:00|18890|18885|18923|18918|18926.5|18921.5|18882.5|18877.5|1326
1669863000000|2022-12-01 02:50:00|18921|18916|18855.5|18850.5|18923.5|18918.5|18853.5|18848.5|1118
1669863300000|2022-12-01 02:55:00|18856|18851|18856|18851|18861.5|18856.5|18841.5|18836.5|1038
1669863600000|2022-12-01 03:00:00|18856.5|18851.5|18885.5|18880.5|18896|18891|18833|18828|1126
1669863900000|2022-12-01 03:05:00|18883|18878|18888|18883|18914|18909|18871|18866|1067
1669864200000|2022-12-01 03:10:00|18888.5|18883.5|18813.5|18808.5|18889.5|18884.5|18813|18808|1828
1669864500000|2022-12-01 03:15:00|18813|18808|18804.5|18799.5|18813.5|18808.5|18778|18773|1954
1669864800000|2022-12-01 03:20:00|18802.5|18797.5|18790.5|18785.5|18833.5|18828.5|18777|18772|1456
1669865100000|2022-12-01 03:25:00|18790|18785|18784.5|18779.5|18819|18814|18775.5|18770.5|1127
1669865400000|2022-12-01 03:30:00|18784|18779|18821|18816|18825|18820|18782.5|18777.5|1191
1669865700000|2022-12-01 03:35:00|18821.5|18816.5|18848.5|18843.5|18853.5|18848.5|18816.5|18811.5|1025
1669866000000|2022-12-01 03:40:00|18848|18843|18861.5|18856.5|18868.5|18863.5|18839.5|18834.5|822
1669866300000|2022-12-01 03:45:00|18862.5|18857.5|18858.5|18853.5|18865.5|18860.5|18832|18827|868
1669866600000|2022-12-01 03:50:00|18858|18853|18895.5|18890.5|18895.5|18890.5|18858|18853|783
1669866900000|2022-12-01 03:55:00|18898.5|18893.5|18896|18891|18899.5|18894.5|18882.5|18877.5|611
1669867200000|2022-12-01 04:00:00|18905.3|18875.3|18900.5|18870.5|18905.3|18875.3|18900.3|18870.3|0
1669867500000|2022-12-01 04:05:00|18900.2|18870.2|18899.2|18869.2|18900.9|18870.9|18896.8|18866.8|0
1669867800000|2022-12-01 04:10:00|18899.8|18869.8|18902.3|18872.3|18904.2|18874.2|18899.2|18869.2|0
1669868100000|2022-12-01 04:15:00|18902.5|18872.5|18904.4|18874.4|18906.1|18876.1|18901.9|18871.9|0
1669868400000|2022-12-01 04:20:00|18905.1|18875.1|18905.1|18875.1|18905.1|18875.1|18903.7|18873.7|0
1669868700000|2022-12-01 04:25:00|18904.8|18874.8|18904.8|18874.8|18905.8|18875.8|18904.4|18874.4|0
1669869000000|2022-12-01 04:30:00|18904.5|18874.5|18912.5|18882.5|18912.5|18882.5|18904.1|18874.1|0
1669869300000|2022-12-01 04:35:00|18912.1|18882.1|18904.6|18874.6|18915.5|18885.5|18903.6|18873.6|0
1669869600000|2022-12-01 04:40:00|18904.2|18874.2|18901.1|18871.1|18905.7|18875.7|18900.4|18870.4|0
1669869900000|2022-12-01 04:45:00|18900.7|18870.7|18897.7|18867.7|18903.6|18873.6|18897.4|18867.4|0
1669870200000|2022-12-01 04:50:00|18898.4|18868.4|18897|18867|18899.1|18869.1|18896.4|18866.4|0
1669870500000|2022-12-01 04:55:00|18897.7|18867.7|18897|18867|18897.7|18867.7|18896.4|18866.4|0
1669870800000|2022-12-01 05:00:00|18897.4|18867.4|18856.5|18851.5|18897.4|18881.5|18835.5|18830.5|1686
1669871100000|2022-12-01 05:05:00|18856|18851|18862.5|18857.5|18904|18899|18832.5|18827.5|1429
1669871400000|2022-12-01 05:10:00|18863.5|18858.5|18853|18848|18863.5|18858.5|18827|18822|1644
1669871700000|2022-12-01 05:15:00|18853.5|18848.5|18857|18852|18895|18890|18853.5|18848.5|1130
1669872000000|2022-12-01 05:20:00|18858.5|18853.5|18897.5|18892.5|18900|18895|18854.5|18849.5|840
1669872300000|2022-12-01 05:25:00|18898|18893|18857.5|18852.5|18903|18898|18835.5|18830.5|1130
1669872600000|2022-12-01 05:30:00|18857|18852|18889.5|18884.5|18889.5|18884.5|18850.5|18845.5|1019
1669872900000|2022-12-01 05:35:00|18890|18885|18879|18874|18933|18928|18876.5|18871.5|1962
1669873200000|2022-12-01 05:40:00|18879.5|18874.5|18934|18929|18983|18978|18853.5|18848.5|3520
1669873500000|2022-12-01 05:45:00|18933.5|18928.5|18858.5|18853.5|18933.5|18928.5|18845|18840|1901
1669873800000|2022-12-01 05:50:00|18859|18854|18816|18811|18859|18854|18813.5|18808.5|1995
1669874100000|2022-12-01 05:55:00|18816.5|18811.5|18835|18830|18860.5|18855.5|18812|18807|1165
1669874400000|2022-12-01 06:00:00|18835.5|18830.5|18828.5|18823.5|18858.5|18853.5|18811.5|18806.5|1130
1669874700000|2022-12-01 06:05:00|18828|18823|18836|18831|18853.5|18848.5|18819|18814|668
1669875000000|2022-12-01 06:10:00|18836.5|18831.5|18834.5|18829.5|18846.5|18841.5|18813.5|18808.5|764
1669875300000|2022-12-01 06:15:00|18835|18830|18863.5|18858.5|18870.5|18865.5|18820.5|18815.5|892
1669875600000|2022-12-01 06:20:00|18864|18859|18871.5|18866.5|18877.5|18872.5|18848.5|18843.5|698
1669875900000|2022-12-01 06:25:00|18872|18867|18860|18855|18884|18879|18853.5|18848.5|738
1669876200000|2022-12-01 06:30:00|18860.5|18855.5|18878|18873|18881.5|18876.5|18836|18831|979
1669876500000|2022-12-01 06:35:00|18878.5|18873.5|18893.5|18888.5|18895.5|18890.5|18871.5|18866.5|786
1669876800000|2022-12-01 06:40:00|18893|18888|18867.5|18862.5|18899.5|18894.5|18854.5|18849.5|952
1669877100000|2022-12-01 06:45:00|18867|18862|18858|18853|18881|18876|18848.5|18843.5|734
1669877400000|2022-12-01 06:50:00|18857.5|18852.5|18843.5|18838.5|18864|18859|18829.5|18824.5|1002
1669877700000|2022-12-01 06:55:00|18845|18840|18855|18850|18875.5|18870.5|18827.5|18822.5|1344
1669878000000|2022-12-01 07:00:00|18855.5|18850.5|18870.5|18865.5|18876.5|18871.5|18849.5|18844.5|860
1669878300000|2022-12-01 07:05:00|18870|18865|18885.5|18880.5|18890|18885|18863.5|18858.5|855
1669878600000|2022-12-01 07:10:00|18886|18881|18886|18881|18895.5|18890.5|18868|18863|915
1669878900000|2022-12-01 07:15:00|18886.5|18881.5|18915|18910|18921|18916|18881.5|18876.5|1339
1669879200000|2022-12-01 07:20:00|18915.5|18910.5|18877.5|18872.5|18918.5|18913.5|18876|18871|1007
1669879500000|2022-12-01 07:25:00|18877|18872|18869|18864|18881.5|18876.5|18858|18853|653
1669879800000|2022-12-01 07:30:00|18868.5|18863.5|18852.5|18847.5|18875.5|18870.5|18848.5|18843.5|843
1669880100000|2022-12-01 07:35:00|18851.5|18846.5|18863.5|18858.5|18875|18870|18850|18845|751
1669880400000|2022-12-01 07:40:00|18864|18859|18830.5|18825.5|18866|18861|18825.5|18820.5|1117
1669880700000|2022-12-01 07:45:00|18830|18825|18784|18779|18835.5|18830.5|18763|18758|1979
1669881000000|2022-12-01 07:50:00|18783.5|18778.5|18695|18690|18783.5|18778.5|18695|18690|2782
1669881300000|2022-12-01 07:55:00|18694.5|18689.5|18680.5|18675.5|18714.5|18709.5|18668.5|18663.5|3633
1669881600000|2022-12-01 08:00:00|18676.9|18671.9|18711.4|18706.4|18711.9|18706.9|18670.4|18665.4|2752
1669881900000|2022-12-01 08:05:00|18710.9|18705.9|18714.4|18709.4|18738.4|18733.4|18708.9|18703.9|2247
1669882200000|2022-12-01 08:10:00|18714.9|18709.9|18761.4|18756.4|18761.9|18756.9|18714.9|18709.9|1333
1669882500000|2022-12-01 08:15:00|18762.4|18757.4|18737.4|18732.4|18763.9|18758.9|18732.9|18727.9|680
1669882800000|2022-12-01 08:20:00|18737.9|18732.9|18708.4|18703.4|18748.4|18743.4|18705.4|18700.4|1323
1669883100000|2022-12-01 08:25:00|18708.9|18703.9|18720.9|18715.9|18723.4|18718.4|18696.4|18691.4|1233
1669883400000|2022-12-01 08:30:00|18719.9|18689.9|18733.6|18703.6|18744.7|18714.7|18718.5|18688.5|12
1669883700000|2022-12-01 08:35:00|18733.2|18703.2|18730.8|18700.8|18733.2|18703.2|18723.2|18693.2|0
1669884000000|2022-12-01 08:40:00|18730.1|18700.1|18731.6|18701.6|18736|18706|18729.2|18699.2|0
1669884300000|2022-12-01 08:45:00|18731.2|18701.2|18724|18694|18734.5|18704.5|18723|18693|0
1669884600000|2022-12-01 08:50:00|18724.7|18694.7|18725.8|18695.8|18731.1|18701.1|18720.7|18690.7|0
1669884900000|2022-12-01 08:55:00|18726.5|18696.5|18729.1|18699.1|18733.9|18703.9|18725.5|18695.5|0
1669885200000|2022-12-01 09:00:00|18729.4|18699.4|18729.9|18699.9|18736.6|18706.6|18725.1|18695.1|0
1669885500000|2022-12-01 09:05:00|18729.2|18699.2|18723.8|18693.8|18729.9|18699.9|18718.6|18688.6|0
1669885800000|2022-12-01 09:10:00|18723.1|18693.1|18714.1|18684.1|18723.8|18693.8|18709.6|18679.6|0
1669886100000|2022-12-01 09:15:00|18709.4|18701.4|18735.4|18727.4|18741.4|18733.4|18708.4|18700.4|896
1669886400000|2022-12-01 09:20:00|18733.9|18725.9|18732.9|18724.9|18740.4|18732.4|18720.9|18712.9|107
1669886700000|2022-12-01 09:25:00|18732.4|18724.4|18754.4|18746.4|18765.4|18757.4|18730.4|18722.4|274
1669887000000|2022-12-01 09:30:00|18754.9|18746.9|18761.4|18753.4|18763.4|18755.4|18748.9|18740.9|103
1669887300000|2022-12-01 09:35:00|18760.9|18752.9|18726.9|18718.9|18760.9|18752.9|18723.4|18715.4|95
1669887600000|2022-12-01 09:40:00|18729.4|18721.4|18735.9|18727.9|18753.9|18745.9|18716.4|18708.4|149
1669887900000|2022-12-01 09:45:00|18736.4|18728.4|18739.9|18731.9|18741.9|18733.9|18731.4|18723.4|53
1669888200000|2022-12-01 09:50:00|18739.4|18731.4|18723.4|18715.4|18740.4|18732.4|18712.4|18704.4|105
1669888500000|2022-12-01 09:55:00|18723.9|18715.9|18728.4|18720.4|18734.9|18726.9|18722.9|18714.9|100
1669888800000|2022-12-01 10:00:00|18728.9|18720.9|18737.4|18729.4|18743.4|18735.4|18726.4|18718.4|73
1669889100000|2022-12-01 10:05:00|18736.9|18728.9|18722.9|18714.9|18737.4|18729.4|18722.4|18714.4|74
1669889400000|2022-12-01 10:10:00|18723.4|18715.4|18746.9|18738.9|18747.4|18739.4|18723.4|18715.4|51
1669889700000|2022-12-01 10:15:00|18747.4|18739.4|18727.9|18719.9|18747.4|18739.4|18727.4|18719.4|55
1669890000000|2022-12-01 10:20:00|18727.4|18719.4|18727.9|18719.9|18730.9|18722.9|18719.4|18711.4|47
1669890300000|2022-12-01 10:25:00|18725.9|18717.9|18721.9|18713.9|18731.4|18723.4|18718.4|18710.4|47
1669890600000|2022-12-01 10:30:00|18722.4|18714.4|18715.9|18707.9|18735.9|18727.9|18707.4|18699.4|111
1669890900000|2022-12-01 10:35:00|18717.4|18709.4|18710.4|18702.4|18721.9|18713.9|18706.4|18698.4|121
1669891200000|2022-12-01 10:40:00|18709.9|18701.9|18698.4|18690.4|18713.9|18705.9|18692.9|18684.9|130
1669891500000|2022-12-01 10:45:00|18697.9|18689.9|18711.4|18703.4|18712.4|18704.4|18682.4|18674.4|214
1669891800000|2022-12-01 10:50:00|18711.9|18703.9|18709.4|18701.4|18717.9|18709.9|18705.4|18697.4|149
1669892100000|2022-12-01 10:55:00|18709.9|18701.9|18710.4|18702.4|18715.4|18707.4|18702.9|18694.9|100
1669892400000|2022-12-01 11:00:00|18710.9|18702.9|18697.4|18689.4|18713.9|18705.9|18694.4|18686.4|69
1669892700000|2022-12-01 11:05:00|18697.9|18689.9|18702.4|18694.4|18704.4|18696.4|18685.4|18677.4|126
1669893000000|2022-12-01 11:10:00|18702.9|18694.9|18698.9|18690.9|18707.4|18699.4|18695.9|18687.9|40
1669893300000|2022-12-01 11:15:00|18699.4|18691.4|18695.4|18687.4|18702.4|18694.4|18685.4|18677.4|120
1669893600000|2022-12-01 11:20:00|18694.9|18686.9|18693.9|18685.9|18699.9|18691.9|18693.4|18685.4|30
1669893900000|2022-12-01 11:25:00|18693.4|18685.4|18707.9|18699.9|18707.9|18699.9|18688.9|18680.9|47
1669894200000|2022-12-01 11:30:00|18707.4|18699.4|18709.9|18701.9|18710.9|18702.9|18701.9|18693.9|59
1669894500000|2022-12-01 11:35:00|18710.4|18702.4|18712.4|18704.4|18713.4|18705.4|18703.4|18695.4|39
1669894800000|2022-12-01 11:40:00|18712.9|18704.9|18719.4|18711.4|18721.9|18713.9|18712.9|18704.9|95
1669895100000|2022-12-01 11:45:00|18719.9|18711.9|18711.4|18703.4|18719.9|18711.9|18710.4|18702.4|18
1669895400000|2022-12-01 11:50:00|18710.9|18702.9|18722.4|18714.4|18727.9|18719.9|18708.9|18700.9|78
1669895700000|2022-12-01 11:55:00|18722.9|18714.9|18723.4|18715.4|18726.9|18718.9|18717.4|18709.4|43
1669896000000|2022-12-01 12:00:00|18722.9|18714.9|18740.4|18732.4|18741.4|18733.4|18722.4|18714.4|109
1669896300000|2022-12-01 12:05:00|18740.9|18732.9|18741.9|18733.9|18743.4|18735.4|18733.9|18725.9|42
1669896600000|2022-12-01 12:10:00|18742.4|18734.4|18738.9|18730.9|18744.9|18736.9|18738.4|18730.4|68
1669896900000|2022-12-01 12:15:00|18739.4|18731.4|18732.9|18724.9|18744.9|18736.9|18731.9|18723.9|47
1669897200000|2022-12-01 12:20:00|18733.4|18725.4|18729.9|18721.9|18733.9|18725.9|18728.4|18720.4|52
1669897500000|2022-12-01 12:25:00|18729.4|18721.4|18723.4|18715.4|18729.9|18721.9|18714.4|18706.4|80
1669897800000|2022-12-01 12:30:00|18723.9|18715.9|18730.9|18722.9|18733.4|18725.4|18721.9|18713.9|53
1669898100000|2022-12-01 12:35:00|18731.4|18723.4|18734.9|18726.9|18737.4|18729.4|18730.4|18722.4|57
1669898400000|2022-12-01 12:40:00|18735.4|18727.4|18738.4|18730.4|18739.9|18731.9|18730.4|18722.4|46
1669898700000|2022-12-01 12:45:00|18737.9|18729.9|18739.9|18731.9|18739.9|18731.9|18726.9|18718.9|34
1669899000000|2022-12-01 12:50:00|18740.4|18732.4|18748.9|18740.9|18748.9|18740.9|18733.4|18725.4|151
1669899300000|2022-12-01 12:55:00|18748.4|18740.4|18745.4|18737.4|18751.9|18743.9|18740.4|18732.4|100
1669899600000|2022-12-01 13:00:00|18744.9|18736.9|18749.9|18741.9|18751.4|18743.4|18736.4|18728.4|166
1669899900000|2022-12-01 13:05:00|18750.4|18742.4|18761.4|18753.4|18761.4|18753.4|18748.9|18740.9|123
1669900200000|2022-12-01 13:10:00|18760.9|18752.9|18760.9|18752.9|18761.4|18753.4|18752.9|18744.9|93
1669900500000|2022-12-01 13:15:00|18760.4|18752.4|18760.9|18752.9|18766.4|18758.4|18750.9|18742.9|189
1669900800000|2022-12-01 13:20:00|18760.4|18752.4|18772.9|18764.9|18773.4|18765.4|18755.9|18747.9|125
1669901100000|2022-12-01 13:25:00|18774.9|18766.9|18774.9|18766.9|18780.4|18772.4|18769.4|18761.4|144
1669901400000|2022-12-01 13:30:00|18775.4|18767.4|18816.9|18808.9|18817.4|18809.4|18744.9|18736.9|601
1669901700000|2022-12-01 13:35:00|18817.4|18809.4|18806.9|18798.9|18817.4|18809.4|18780.9|18772.9|225
1669902000000|2022-12-01 13:40:00|18808.9|18800.9|18805.4|18797.4|18815.9|18807.9|18791.9|18783.9|100
1669902300000|2022-12-01 13:45:00|18804.9|18796.9|18776.9|18768.9|18807.9|18799.9|18775.9|18767.9|77
1669902600000|2022-12-01 13:50:00|18776.4|18768.4|18782.4|18774.4|18786.9|18778.9|18767.9|18759.9|96
1669902900000|2022-12-01 13:55:00|18781.9|18773.9|18792.4|18784.4|18803.9|18795.9|18780.9|18772.9|127
1669903200000|2022-12-01 14:00:00|18791.9|18783.9|18796.4|18788.4|18799.4|18791.4|18778.9|18770.9|75
1669903500000|2022-12-01 14:05:00|18796.9|18788.9|18812.4|18804.4|18814.9|18806.9|18795.4|18787.4|127
1669903800000|2022-12-01 14:10:00|18811.9|18803.9|18815.9|18807.9|18830.4|18822.4|18810.4|18802.4|252
1669904100000|2022-12-01 14:15:00|18816.4|18808.4|18797.9|18789.9|18822.4|18814.4|18795.9|18787.9|133
1669904400000|2022-12-01 14:20:00|18798.4|18790.4|18811.9|18803.9|18814.4|18806.4|18794.9|18786.9|114
1669904700000|2022-12-01 14:25:00|18808.4|18800.4|18820.4|18812.4|18824.9|18816.9|18805.9|18797.9|176
1669905000000|2022-12-01 14:30:00|18820.9|18812.9|18741.9|18733.9|18828.9|18820.9|18737.4|18729.4|1231
1669905300000|2022-12-01 14:35:00|18742.9|18734.9|18752.4|18744.4|18779.4|18771.4|18713.4|18705.4|705
1669905600000|2022-12-01 14:40:00|18752.9|18744.9|18810.9|18802.9|18817.4|18809.4|18740.9|18732.9|363
1669905900000|2022-12-01 14:45:00|18810.4|18802.4|18864.9|18856.9|18871.9|18863.9|18810.4|18802.4|729
1669906200000|2022-12-01 14:50:00|18864.4|18856.4|18907.9|18899.9|18909.4|18901.4|18857.9|18849.9|456
1669906500000|2022-12-01 14:55:00|18908.4|18900.4|18898.9|18890.9|18929.9|18921.9|18898.4|18890.4|455
1669906800000|2022-12-01 15:00:00|18910.9|18902.9|18918.4|18910.4|18926.9|18918.9|18884.4|18876.4|600
1669907100000|2022-12-01 15:05:00|18918.9|18910.9|18895.4|18887.4|18920.4|18912.4|18893.4|18885.4|244
1669907400000|2022-12-01 15:10:00|18894.9|18886.9|18873.9|18865.9|18899.4|18891.4|18856.9|18848.9|526
1669907700000|2022-12-01 15:15:00|18873.4|18865.4|18846.4|18838.4|18892.4|18884.4|18838.9|18830.9|433
1669908000000|2022-12-01 15:20:00|18845.9|18837.9|18838.4|18830.4|18861.9|18853.9|18836.4|18828.4|240
1669908300000|2022-12-01 15:25:00|18837.9|18829.9|18831.4|18823.4|18870.4|18862.4|18828.9|18820.9|269
1669908600000|2022-12-01 15:30:00|18831.9|18823.9|18835.9|18827.9|18843.4|18835.4|18813.4|18805.4|282
1669908900000|2022-12-01 15:35:00|18836.4|18828.4|18818.9|18810.9|18843.9|18835.9|18818.9|18810.9|118
1669909200000|2022-12-01 15:40:00|18819.4|18811.4|18793.4|18785.4|18819.4|18811.4|18781.9|18773.9|334
1669909500000|2022-12-01 15:45:00|18792.9|18784.9|18827.4|18819.4|18828.9|18820.9|18784.9|18776.9|204
1669909800000|2022-12-01 15:50:00|18826.9|18818.9|18831.9|18823.9|18850.9|18842.9|18825.9|18817.9|510
1669910100000|2022-12-01 15:55:00|18831.4|18823.4|18848.4|18840.4|18849.4|18841.4|18811.9|18803.9|277
1669910400000|2022-12-01 16:00:00|18848.9|18840.9|18839.9|18831.9|18852.4|18844.4|18839.9|18831.9|173
1669910700000|2022-12-01 16:05:00|18838.9|18830.9|18827.4|18819.4|18844.9|18836.9|18815.4|18807.4|105
1669911000000|2022-12-01 16:10:00|18829.4|18821.4|18806.4|18798.4|18829.4|18821.4|18800.4|18792.4|109
1669911300000|2022-12-01 16:15:00|18805.9|18797.9|18803.9|18795.9|18812.9|18804.9|18781.4|18773.4|175
1669911600000|2022-12-01 16:20:00|18803.4|18795.4|18804.4|18796.4|18822.9|18814.9|18798.4|18790.4|196
1669911900000|2022-12-01 16:25:00|18803.4|18795.4|18792.9|18784.9|18807.9|18799.9|18787.4|18779.4|87
1669912200000|2022-12-01 16:30:00|18792.4|18784.4|18822.9|18814.9|18824.9|18816.9|18792.4|18784.4|81
1669912500000|2022-12-01 16:35:00|18822.4|18814.4|18819.4|18811.4|18831.9|18823.9|18799.4|18791.4|85
1669912800000|2022-12-01 16:40:00|18819.9|18811.9|18820.4|18812.4|18831.4|18823.4|18806.4|18798.4|70
1669913100000|2022-12-01 16:45:00|18820.9|18812.9|18804.9|18796.9|18830.4|18822.4|18804.9|18796.9|61
1669913400000|2022-12-01 16:50:00|18805.4|18797.4|18808.4|18800.4|18821.4|18813.4|18801.9|18793.9|70
1669913700000|2022-12-01 16:55:00|18807.9|18799.9|18795.9|18787.9|18815.4|18807.4|18789.9|18781.9|62
1669914000000|2022-12-01 17:00:00|18795.4|18787.4|18760.4|18752.4|18798.9|18790.9|18757.4|18749.4|137
1669914300000|2022-12-01 17:05:00|18760.9|18752.9|18754.9|18746.9|18766.4|18758.4|18747.4|18739.4|183
1669914600000|2022-12-01 17:10:00|18754.4|18746.4|18776.9|18768.9|18778.4|18770.4|18751.9|18743.9|162
1669914900000|2022-12-01 17:15:00|18777.4|18769.4|18763.4|18755.4|18781.4|18773.4|18762.4|18754.4|87
1669915200000|2022-12-01 17:20:00|18762.9|18754.9|18798.4|18790.4|18798.9|18790.9|18762.9|18754.9|187
1669915500000|2022-12-01 17:25:00|18798.9|18790.9|18814.9|18806.9|18818.9|18810.9|18796.9|18788.9|108
1669915800000|2022-12-01 17:30:00|18815.4|18807.4|18824.9|18816.9|18829.9|18821.9|18811.9|18803.9|82
1669916100000|2022-12-01 17:35:00|18825.4|18817.4|18822.9|18814.9|18826.4|18818.4|18814.9|18806.9|69
1669916400000|2022-12-01 17:40:00|18823.4|18815.4|18823.4|18815.4|18824.9|18816.9|18808.4|18800.4|43
1669916700000|2022-12-01 17:45:00|18822.9|18814.9|18815.9|18807.9|18829.9|18821.9|18808.4|18800.4|20
1669917000000|2022-12-01 17:50:00|18816.4|18808.4|18801.4|18793.4|18824.4|18816.4|18800.9|18792.9|41
1669917300000|2022-12-01 17:55:00|18801.9|18793.9|18812.4|18804.4|18813.4|18805.4|18796.4|18788.4|62
1669917600000|2022-12-01 18:00:00|18810.9|18802.9|18818.9|18810.9|18820.9|18812.9|18808.9|18800.9|48
1669917900000|2022-12-01 18:05:00|18819.4|18811.4|18836.9|18828.9|18839.9|18831.9|18816.4|18808.4|69
1669918200000|2022-12-01 18:10:00|18837.4|18829.4|18828.4|18820.4|18841.9|18833.9|18825.4|18817.4|87
1669918500000|2022-12-01 18:15:00|18828.9|18820.9|18797.9|18789.9|18832.4|18824.4|18791.9|18783.9|45
1669918800000|2022-12-01 18:20:00|18797.4|18789.4|18796.9|18788.9|18804.9|18796.9|18791.9|18783.9|39
1669919100000|2022-12-01 18:25:00|18797.4|18789.4|18793.9|18785.9|18804.4|18796.4|18792.9|18784.9|38
1669919400000|2022-12-01 18:30:00|18791.9|18783.9|18791.4|18783.4|18804.9|18796.9|18786.9|18778.9|63
1669919700000|2022-12-01 18:35:00|18791.9|18783.9|18793.4|18785.4|18804.4|18796.4|18790.4|18782.4|19
1669920000000|2022-12-01 18:40:00|18793.9|18785.9|18805.4|18797.4|18808.9|18800.9|18793.4|18785.4|21
1669920300000|2022-12-01 18:45:00|18804.9|18796.9|18797.4|18789.4|18808.9|18800.9|18792.4|18784.4|60
1669920600000|2022-12-01 18:50:00|18797.9|18789.9|18791.9|18783.9|18801.9|18793.9|18787.9|18779.9|22
1669920900000|2022-12-01 18:55:00|18792.4|18784.4|18804.4|18774.4|18804.5|18787.4|18786.4|18774.4|79
1669921200000|2022-12-01 19:00:00|18804.5|18774.5|18783.8|18753.8|18805.2|18775.2|18780.6|18750.6|0
1669921500000|2022-12-01 19:05:00|18784|18754|18784.1|18754.1|18785.3|18755.3|18775.2|18745.2|0
1669921800000|2022-12-01 19:10:00|18784.3|18754.3|18810.4|18780.4|18810.6|18780.6|18783.6|18753.6|0
1669922100000|2022-12-01 19:15:00|18810.2|18780.2|18816.2|18786.2|18818.8|18788.8|18809|18779|0
1669922400000|2022-12-01 19:20:00|18816.4|18786.4|18804.4|18774.4|18816.6|18786.6|18799.2|18769.2|0
1669922700000|2022-12-01 19:25:00|18804.6|18774.6|18799.4|18769.4|18811.5|18781.5|18796.6|18766.6|0
1669923000000|2022-12-01 19:30:00|18799.6|18769.6|18796.1|18766.1|18803.3|18773.3|18787.6|18757.6|0
1669923300000|2022-12-01 19:35:00|18796.3|18766.3|18794.3|18764.3|18796.3|18766.3|18791.9|18761.9|0
1669923600000|2022-12-01 19:40:00|18794.1|18764.1|18800.8|18770.8|18808.5|18778.5|18793.6|18763.6|0
1669923900000|2022-12-01 19:45:00|18800.6|18770.6|18810.1|18780.1|18810.3|18780.3|18797.6|18767.6|0
1669924200000|2022-12-01 19:50:00|18809.9|18779.9|18820.5|18790.5|18824.8|18794.8|18809.5|18779.5|0
1669924500000|2022-12-01 19:55:00|18820.3|18790.3|18818.1|18788.1|18820.7|18790.7|18810|18780|0
1669924800000|2022-12-01 20:00:00|18817.9|18787.9|18819.9|18789.9|18822.7|18792.7|18816.5|18786.5|0
1669925100000|2022-12-01 20:05:00|18819.7|18789.7|18818.7|18788.7|18830.2|18800.2|18818.7|18788.7|0
1669925400000|2022-12-01 20:10:00|18818.6|18788.6|18817.3|18787.3|18823.5|18793.5|18817.1|18787.1|0
1669925700000|2022-12-01 20:15:00|18817.5|18787.5|18820.6|18790.6|18820.6|18790.6|18800.7|18770.7|0
1669926000000|2022-12-01 20:20:00|18820.5|18790.5|18821.7|18791.7|18824.5|18794.5|18817.7|18787.7|0
1669926300000|2022-12-01 20:25:00|18821.9|18791.9|18822.6|18792.6|18825.8|18795.8|18817.1|18787.1|0
1669926600000|2022-12-01 20:30:00|18822.4|18792.4|18825.1|18795.1|18832.6|18802.6|18822.3|18792.3|0
1669926900000|2022-12-01 20:35:00|18824.9|18794.9|18835|18805|18836.6|18806.6|18824.9|18794.9|0
1669927200000|2022-12-01 20:40:00|18834.8|18804.8|18846.7|18816.7|18846.7|18816.7|18831.7|18801.7|0
1669927500000|2022-12-01 20:45:00|18846.5|18816.5|18833.9|18803.9|18846.5|18816.5|18830.3|18800.3|0
1669927800000|2022-12-01 20:50:00|18834.9|18804.9|18828.2|18798.2|18841.3|18811.3|18828.2|18798.2|0
1669928100000|2022-12-01 20:55:00|18827.9|18797.9|18814.7|18784.7|18827.9|18797.9|18797.1|18767.1|0
1669928400000|2022-12-01 21:00:00|18814|18784|18800.5|18770.5|18814.3|18784.3|18797.4|18767.4|0
1669928700000|2022-12-01 21:05:00|18799.8|18769.8|18807.2|18777.2|18807.2|18777.2|18799.7|18769.7|0
1669929000000|2022-12-01 21:10:00|18806.5|18776.5|18809.4|18779.4|18810.2|18780.2|18805.7|18775.7|0
1669929300000|2022-12-01 21:15:00|18809.1|18779.1|18806.4|18776.4|18809.4|18779.4|18806.4|18776.4|0
1669929600000|2022-12-01 21:20:00|18805.8|18775.8|18872.9|18842.9|18872.9|18842.9|18805.7|18775.7|0
1669929900000|2022-12-01 21:25:00|18873.2|18843.2|18853.8|18823.8|18873.6|18843.6|18853.8|18823.8|0
1669930200000|2022-12-01 21:30:00|18853.1|18823.1|18824|18794|18853.1|18823.1|18821.7|18791.7|0
1669930500000|2022-12-01 21:35:00|18824.7|18794.7|18824.9|18794.9|18825.3|18795.3|18823.4|18793.4|0
1669930800000|2022-12-01 21:40:00|18824.2|18794.2|18827.9|18797.9|18827.9|18797.9|18823.4|18793.4|0
1669931100000|2022-12-01 21:45:00|18828.6|18798.6|18833.3|18803.3|18833.3|18803.3|18827.2|18797.2|0
1669931400000|2022-12-01 21:50:00|18832.7|18802.7|18834.2|18804.2|18834.9|18804.9|18832.2|18802.2|0
1669931700000|2022-12-01 21:55:00|18833.5|18803.5|18829.1|18799.1|18834.2|18804.2|18827.8|18797.8|0
1669932000000|2022-12-01 22:00:00|18829|18799|18830.5|18800.5|18830.9|18800.9|18828.6|18798.6|0
1669932300000|2022-12-01 22:05:00|18831.1|18801.1|18830.7|18800.7|18832|18802|18830.1|18800.1|0
1669932600000|2022-12-01 22:10:00|18830.6|18800.6|18833.2|18803.2|18834.3|18804.3|18830.6|18800.6|0
1669932900000|2022-12-01 22:15:00|18833.7|18803.7|18833.1|18803.1|18834.5|18804.5|18833.1|18803.1|0
1669933200000|2022-12-01 22:20:00|18834.1|18804.1|18834.1|18804.1|18834.7|18804.7|18833.8|18803.8|0
1669933500000|2022-12-01 22:25:00|18834.3|18804.3|18834.3|18804.3|18834.5|18804.5|18834.1|18804.1|0
1669933800000|2022-12-01 22:30:00|18833.8|18803.8|18834.3|18804.3|18835.5|18805.5|18833.8|18803.8|0
1669934100000|2022-12-01 22:35:00|18835.2|18805.2|18834.7|18804.7|18835.3|18805.3|18834|18804|0
1669934400000|2022-12-01 22:40:00|18834.6|18804.6|18834.6|18804.6|18834.6|18804.6|18834.2|18804.2|0
1669934700000|2022-12-01 22:45:00|18834.4|18804.4|18804.5|18774.5|18834.4|18804.4|18804.5|18774.5|0
1669935000000|2022-12-01 22:50:00|18791.1|18761.1|18791.9|18761.9|18792.5|18762.5|18791.1|18761.1|0
1669935300000|2022-12-01 22:55:00|18792|18762|18791.2|18761.2|18792|18762|18790.4|18760.4|0
1669935600000|2022-12-01 23:00:00|18790.5|18760.5|18800.1|18770.1|18800.4|18770.4|18785.2|18755.2|0
1669935900000|2022-12-01 23:05:00|18800.4|18770.4|18802|18772|18802|18772|18799.3|18769.3|0
1669936200000|2022-12-01 23:10:00|18801.3|18771.3|18804.2|18774.2|18806.4|18776.4|18798.9|18768.9|0
1669936500000|2022-12-01 23:15:00|18803.8|18773.8|18816.5|18786.5|18816.9|18786.9|18802|18772|0
1669936800000|2022-12-01 23:20:00|18816.9|18786.9|18808.8|18778.8|18817.3|18787.3|18808.8|18778.8|0
1669937100000|2022-12-01 23:25:00|18808.5|18778.5|18799.7|18769.7|18809.6|18779.6|18799.7|18769.7|0
1669937400000|2022-12-01 23:30:00|18800|18770|18801.9|18771.9|18803|18773|18796.6|18766.6|0
1669937700000|2022-12-01 23:35:00|18801.2|18771.2|18802.2|18772.2|18802.6|18772.6|18799.6|18769.6|0
1669938000000|2022-12-01 23:40:00|18801.9|18771.9|18801.5|18771.5|18804.3|18774.3|18801.5|18771.5|0
1669938300000|2022-12-01 23:45:00|18802.2|18772.2|18800.4|18770.4|18802.2|18772.2|18799.6|18769.6|0
1669938600000|2022-12-01 23:50:00|18801|18771|18797.3|18767.3|18801.1|18771.1|18797.3|18767.3|0
1669938900000|2022-12-01 23:55:00|18797.6|18767.6|18798.8|18768.8|18799.5|18769.5|18795.7|18765.7|0
1669939200000|2022-12-02 00:00:00|18798.1|18768.1|18791.7|18761.7|18798.1|18768.1|18788.6|18758.6|0
1669939500000|2022-12-02 00:05:00|18792.1|18762.1|18786.9|18756.9|18792.5|18762.5|18785.4|18755.4|0
1669939800000|2022-12-02 00:10:00|18786.3|18756.3|18787.7|18757.7|18792.6|18762.6|18785.4|18755.4|0
1669940100000|2022-12-02 00:15:00|18786.4|18756.4|18757.4|18727.4|18786.4|18756.4|18755.1|18725.1|0
1669940400000|2022-12-02 00:20:00|18758.2|18728.2|18757.3|18727.3|18760.2|18730.2|18757.3|18727.3|0
1669940700000|2022-12-02 00:25:00|18756.6|18726.6|18756.4|18726.4|18758.4|18728.4|18755|18725|0
1669941000000|2022-12-02 00:30:00|18756|18726|18759.2|18729.2|18761.1|18731.1|18756|18726|0
1669941300000|2022-12-02 00:35:00|18759.9|18729.9|18766|18736|18766.7|18736.7|18759.2|18729.2|0
1669941600000|2022-12-02 00:40:00|18766.7|18736.7|18763.8|18733.8|18766.7|18736.7|18762.8|18732.8|0
1669941900000|2022-12-02 00:45:00|18763.1|18733.1|18761.7|18731.7|18764.5|18734.5|18759.4|18729.4|0
1669942200000|2022-12-02 00:50:00|18761.1|18731.1|18753.1|18723.1|18762.4|18732.4|18752.4|18722.4|0
1669942500000|2022-12-02 00:55:00|18752.8|18722.8|18741.1|18711.1|18753.1|18723.1|18740.4|18710.4|0
1669942800000|2022-12-02 01:00:00|18740.7|18710.7|18745.1|18715.1|18745.1|18715.1|18739.4|18709.4|0
1669943100000|2022-12-02 01:05:00|18744.8|18714.8|18728.8|18698.8|18745.1|18715.1|18728.8|18698.8|0
1669943400000|2022-12-02 01:10:00|18728.4|18698.4|18726.7|18696.7|18730.1|18700.1|18724.7|18694.7|0
1669943700000|2022-12-02 01:15:00|18728.1|18698.1|18764.4|18759.4|18768.9|18763.9|18675.4|18670.4|2040
1669944000000|2022-12-02 01:20:00|18762.4|18757.4|18789.4|18784.4|18791.4|18786.4|18753.9|18748.9|1042
1669944300000|2022-12-02 01:25:00|18787.9|18782.9|18797.4|18792.4|18803.4|18798.4|18776.4|18771.4|610
1669944600000|2022-12-02 01:30:00|18799.4|18794.4|18733.4|18728.4|18818.4|18813.4|18722.9|18717.9|4278
1669944900000|2022-12-02 01:35:00|18733.9|18728.9|18710.4|18705.4|18755.4|18750.4|18699.4|18694.4|3846
1669945200000|2022-12-02 01:40:00|18708.4|18703.4|18750.4|18745.4|18789.4|18784.4|18708.4|18703.4|3565
1669945500000|2022-12-02 01:45:00|18749.9|18744.9|18672.4|18667.4|18767.9|18762.9|18672.4|18667.4|2650
1669945800000|2022-12-02 01:50:00|18673.9|18668.9|18717.4|18712.4|18717.9|18712.9|18650.4|18645.4|3325
1669946100000|2022-12-02 01:55:00|18718.4|18713.4|18728|18723|18734.5|18729.5|18693.4|18688.4|2179
1669946400000|2022-12-02 02:00:00|18730.5|18725.5|18803|18798|18806|18801|18730.5|18725.5|2845
1669946700000|2022-12-02 02:05:00|18803.5|18798.5|18828.5|18823.5|18831.5|18826.5|18766.5|18761.5|2027
1669947000000|2022-12-02 02:10:00|18828|18823|18773|18768|18833.5|18828.5|18759.5|18754.5|2025
1669947300000|2022-12-02 02:15:00|18773.5|18768.5|18780.5|18775.5|18792.5|18787.5|18745|18740|1505
1669947600000|2022-12-02 02:20:00|18780|18775|18769|18764|18780|18775|18742.5|18737.5|1222
1669947900000|2022-12-02 02:25:00|18768.5|18763.5|18718.5|18713.5|18776|18771|18711.5|18706.5|1470
1669948200000|2022-12-02 02:30:00|18720|18715|18690.5|18685.5|18722.5|18717.5|18681.5|18676.5|1470
1669948500000|2022-12-02 02:35:00|18691|18686|18727.5|18722.5|18732.5|18727.5|18673|18668|1551
1669948800000|2022-12-02 02:40:00|18729|18724|18686.5|18681.5|18730.5|18725.5|18684.5|18679.5|875
1669949100000|2022-12-02 02:45:00|18686|18681|18651.5|18646.5|18688|18683|18650.5|18645.5|1688
1669949400000|2022-12-02 02:50:00|18650.5|18645.5|18656|18651|18672.5|18667.5|18620|18615|1608
1669949700000|2022-12-02 02:55:00|18656.5|18651.5|18645.5|18640.5|18669|18664|18644|18639|866
1669950000000|2022-12-02 03:00:00|18646|18641|18643.5|18638.5|18661|18656|18621.5|18616.5|1254
1669950300000|2022-12-02 03:05:00|18644.5|18639.5|18630|18625|18644.5|18639.5|18616.5|18611.5|1284
1669950600000|2022-12-02 03:10:00|18630.5|18625.5|18600.5|18595.5|18630.5|18625.5|18597.5|18592.5|1434
1669950900000|2022-12-02 03:15:00|18599.5|18594.5|18623|18618|18624|18619|18582.5|18577.5|1411
1669951200000|2022-12-02 03:20:00|18622.5|18617.5|18620.5|18615.5|18626.5|18621.5|18601.5|18596.5|760
1669951500000|2022-12-02 03:25:00|18621|18616|18577|18572|18624|18619|18567.5|18562.5|1028
1669951800000|2022-12-02 03:30:00|18577.5|18572.5|18546|18541|18578.5|18573.5|18540.5|18535.5|1644
1669952100000|2022-12-02 03:35:00|18545.5|18540.5|18594|18589|18595|18590|18532|18527|1599
1669952400000|2022-12-02 03:40:00|18588|18583|18578|18573|18591.5|18586.5|18564|18559|772
1669952700000|2022-12-02 03:45:00|18578.5|18573.5|18603.5|18598.5|18604|18599|18573.5|18568.5|698
1669953000000|2022-12-02 03:50:00|18603|18598|18636|18631|18640|18635|18602.5|18597.5|1197
1669953300000|2022-12-02 03:55:00|18635.5|18630.5|18623|18618|18640.5|18635.5|18618.5|18613.5|627
1669953600000|2022-12-02 04:00:00|18635.2|18605.2|18624.5|18594.5|18635.2|18605.2|18623.8|18593.8|0
1669953900000|2022-12-02 04:05:00|18624.1|18594.1|18625.7|18595.7|18626.6|18596.6|18622.8|18592.8|0
1669954200000|2022-12-02 04:10:00|18625|18595|18623.3|18593.3|18625.7|18595.7|18621.9|18591.9|0
1669954500000|2022-12-02 04:15:00|18622.6|18592.6|18627.8|18597.8|18629.1|18599.1|18622.6|18592.6|0
1669954800000|2022-12-02 04:20:00|18627.5|18597.5|18627.7|18597.7|18629|18599|18627|18597|0
1669955100000|2022-12-02 04:25:00|18628|18598|18630.2|18600.2|18630.9|18600.9|18627.2|18597.2|0
1669955400000|2022-12-02 04:30:00|18630.9|18600.9|18635|18605|18635|18605|18630.2|18600.2|0
1669955700000|2022-12-02 04:35:00|18634.3|18604.3|18635.2|18605.2|18637|18607|18634.3|18604.3|0
1669956000000|2022-12-02 04:40:00|18634.6|18604.6|18635.9|18605.9|18637.3|18607.3|18633.9|18603.9|0
1669956300000|2022-12-02 04:45:00|18636.6|18606.6|18635.2|18605.2|18637.3|18607.3|18632.9|18602.9|0
1669956600000|2022-12-02 04:50:00|18634.9|18604.9|18628.2|18598.2|18635.2|18605.2|18628.2|18598.2|0
1669956900000|2022-12-02 04:55:00|18628.5|18598.5|18628.9|18598.9|18630.2|18600.2|18628.5|18598.5|0
1669957200000|2022-12-02 05:00:00|18629.6|18599.6|18568.5|18563.5|18629.6|18624.5|18567|18562|1843
1669957500000|2022-12-02 05:05:00|18569|18564|18630|18625|18658|18653|18569|18564|2221
1669957800000|2022-12-02 05:10:00|18632|18627|18627.5|18622.5|18642.5|18637.5|18603.5|18598.5|1043
1669958100000|2022-12-02 05:15:00|18630|18625|18593.5|18588.5|18635.5|18630.5|18576.5|18571.5|1106
1669958400000|2022-12-02 05:20:00|18592|18587|18572.5|18567.5|18603.5|18598.5|18564.5|18559.5|678
1669958700000|2022-12-02 05:25:00|18570.5|18565.5|18570.5|18565.5|18586|18581|18562|18557|631
1669959000000|2022-12-02 05:30:00|18570|18565|18604|18599|18617|18612|18560.5|18555.5|912
1669959300000|2022-12-02 05:35:00|18604.5|18599.5|18616|18611|18628.5|18623.5|18604.5|18599.5|674
1669959600000|2022-12-02 05:40:00|18615.5|18610.5|18640.5|18635.5|18642.5|18637.5|18610|18605|543
1669959900000|2022-12-02 05:45:00|18640|18635|18699.5|18694.5|18705.5|18700.5|18624.5|18619.5|1714
1669960200000|2022-12-02 05:50:00|18701.5|18696.5|18710.5|18705.5|18747.5|18742.5|18699|18694|2209
1669960500000|2022-12-02 05:55:00|18711|18706|18692.5|18687.5|18723.5|18718.5|18686.5|18681.5|1254
1669960800000|2022-12-02 06:00:00|18694.5|18689.5|18705.5|18700.5|18707|18702|18674|18669|1072
1669961100000|2022-12-02 06:05:00|18706|18701|18710|18705|18741.5|18736.5|18703.5|18698.5|1200
1669961400000|2022-12-02 06:10:00|18711|18706|18747.5|18742.5|18754.5|18749.5|18711|18706|758
1669961700000|2022-12-02 06:15:00|18748.5|18743.5|18703.5|18698.5|18749.5|18744.5|18700|18695|904
1669962000000|2022-12-02 06:20:00|18705.5|18700.5|18700.5|18695.5|18711|18706|18679.5|18674.5|809
1669962300000|2022-12-02 06:25:00|18701|18696|18682.5|18677.5|18710.5|18705.5|18682|18677|540
1669962600000|2022-12-02 06:30:00|18682|18677|18696|18691|18699|18694|18672.5|18667.5|669
1669962900000|2022-12-02 06:35:00|18693.5|18688.5|18698.5|18693.5|18713.5|18708.5|18684.5|18679.5|626
1669963200000|2022-12-02 06:40:00|18698|18693|18684.5|18679.5|18704.5|18699.5|18684.5|18679.5|321
1669963500000|2022-12-02 06:45:00|18685|18680|18690|18685|18697|18692|18679.5|18674.5|389
1669963800000|2022-12-02 06:50:00|18690.5|18685.5|18683.5|18678.5|18691.5|18686.5|18673.5|18668.5|528
1669964100000|2022-12-02 06:55:00|18684.5|18679.5|18688.5|18683.5|18690.5|18685.5|18664.5|18659.5|592
1669964400000|2022-12-02 07:00:00|18689.5|18684.5|18736.5|18731.5|18736.5|18731.5|18681.5|18676.5|878
1669964700000|2022-12-02 07:05:00|18738.5|18733.5|18724.5|18719.5|18740.5|18735.5|18708.5|18703.5|704
1669965000000|2022-12-02 07:10:00|18724|18719|18711.5|18706.5|18726|18721|18707|18702|420
1669965300000|2022-12-02 07:15:00|18710.5|18705.5|18700.5|18695.5|18713.5|18708.5|18698.5|18693.5|614
1669965600000|2022-12-02 07:20:00|18701|18696|18699|18694|18725.5|18720.5|18698.5|18693.5|641
1669965900000|2022-12-02 07:25:00|18698.5|18693.5|18712.5|18707.5|18716.5|18711.5|18691.5|18686.5|623
1669966200000|2022-12-02 07:30:00|18712|18707|18707.5|18702.5|18720.5|18715.5|18696|18691|604
1669966500000|2022-12-02 07:35:00|18707|18702|18731.5|18726.5|18736.5|18731.5|18703|18698|596
1669966800000|2022-12-02 07:40:00|18731|18726|18702.5|18697.5|18731|18726|18701|18696|477
1669967100000|2022-12-02 07:45:00|18703|18698|18686|18681|18703|18698|18684.5|18679.5|774
1669967400000|2022-12-02 07:50:00|18685.5|18680.5|18682.5|18677.5|18689.5|18684.5|18671.5|18666.5|720
1669967700000|2022-12-02 07:55:00|18683|18678|18700|18695|18702.5|18697.5|18680|18675|1210
1669968000000|2022-12-02 08:00:00|18701.5|18696.5|18671|18666|18706.5|18701.5|18659.5|18654.5|1466
1669968300000|2022-12-02 08:05:00|18671.5|18666.5|18683.5|18678.5|18686.5|18681.5|18664|18659|1593
1669968600000|2022-12-02 08:10:00|18682.5|18677.5|18670.5|18665.5|18682.5|18677.5|18653|18648|1607
1669968900000|2022-12-02 08:15:00|18671|18666|18683.5|18678.5|18684|18679|18664|18659|725
1669969200000|2022-12-02 08:20:00|18684|18679|18682.5|18677.5|18686|18681|18672|18667|348
1669969500000|2022-12-02 08:25:00|18683.5|18678.5|18696.5|18691.5|18701.5|18696.5|18676.5|18671.5|816
1669969800000|2022-12-02 08:30:00|18705|18675|18705.9|18675.9|18708.2|18678.2|18697.2|18667.2|0
1669970100000|2022-12-02 08:35:00|18706.2|18676.2|18710.1|18680.1|18712.2|18682.2|18705.5|18675.5|0
1669970400000|2022-12-02 08:40:00|18710.8|18680.8|18712.8|18682.8|18717.5|18687.5|18709.8|18679.8|0
1669970700000|2022-12-02 08:45:00|18712.1|18682.1|18694.8|18664.8|18713.5|18683.5|18694.8|18664.8|0
1669971000000|2022-12-02 08:50:00|18695.5|18665.5|18693.7|18663.7|18698.5|18668.5|18692.4|18662.4|0
1669971300000|2022-12-02 08:55:00|18693.4|18663.4|18704.2|18674.2|18704.9|18674.9|18693.4|18663.4|0
1669971600000|2022-12-02 09:00:00|18703.5|18673.5|18709.9|18679.9|18715.6|18685.6|18702.5|18672.5|0
1669971900000|2022-12-02 09:05:00|18710.6|18680.6|18703.5|18673.5|18716.2|18686.2|18703.5|18673.5|0
1669972200000|2022-12-02 09:10:00|18703.2|18673.2|18711.8|18681.8|18712.5|18682.5|18699.8|18669.8|0
1669972500000|2022-12-02 09:15:00|18711.1|18681.1|18713.5|18705.5|18724.5|18716.5|18701|18681.1|406
1669972800000|2022-12-02 09:20:00|18714|18706|18699.5|18691.5|18714|18706|18694.5|18686.5|157
1669973100000|2022-12-02 09:25:00|18699|18691|18716.5|18708.5|18716.5|18708.5|18695.5|18687.5|71
1669973400000|2022-12-02 09:30:00|18717|18709|18705.5|18697.5|18720|18712|18701|18693|88
1669973700000|2022-12-02 09:35:00|18705|18697|18700.5|18692.5|18723.5|18715.5|18700.5|18692.5|190
1669974000000|2022-12-02 09:40:00|18700|18692|18705|18697|18712.5|18704.5|18696.5|18688.5|121
1669974300000|2022-12-02 09:45:00|18704.5|18696.5|18712|18704|18712.5|18704.5|18701.5|18693.5|94
1669974600000|2022-12-02 09:50:00|18712.5|18704.5|18710.5|18702.5|18713|18705|18698.5|18690.5|76
1669974900000|2022-12-02 09:55:00|18711|18703|18717.5|18709.5|18720.5|18712.5|18706.5|18698.5|60
1669975200000|2022-12-02 10:00:00|18717|18709|18707|18699|18721|18713|18706|18698|50
1669975500000|2022-12-02 10:05:00|18706.5|18698.5|18704.5|18696.5|18708.5|18700.5|18699.5|18691.5|51
1669975800000|2022-12-02 10:10:00|18704|18696|18708.5|18700.5|18713.5|18705.5|18703|18695|37
1669976100000|2022-12-02 10:15:00|18708|18700|18707.5|18699.5|18711|18703|18700|18692|34
1669976400000|2022-12-02 10:20:00|18707|18699|18695.5|18687.5|18707|18699|18695|18687|48
1669976700000|2022-12-02 10:25:00|18695|18687|18701.5|18693.5|18704|18696|18695|18687|35
1669977000000|2022-12-02 10:30:00|18701|18693|18706|18698|18706|18698|18695|18687|33
1669977300000|2022-12-02 10:35:00|18706.5|18698.5|18700|18692|18708.5|18700.5|18690.5|18682.5|76
1669977600000|2022-12-02 10:40:00|18700.5|18692.5|18703|18695|18709.5|18701.5|18700.5|18692.5|62
1669977900000|2022-12-02 10:45:00|18702.5|18694.5|18694.5|18686.5|18709|18701|18685.5|18677.5|134
1669978200000|2022-12-02 10:50:00|18695|18687|18706.5|18698.5|18706.5|18698.5|18694.5|18686.5|28
1669978500000|2022-12-02 10:55:00|18706|18698|18698|18690|18706.5|18698.5|18697|18689|65
1669978800000|2022-12-02 11:00:00|18699.5|18691.5|18692.5|18684.5|18699.5|18691.5|18685|18677|115
1669979100000|2022-12-02 11:05:00|18693|18685|18692.5|18684.5|18695|18687|18681.5|18673.5|74
1669979400000|2022-12-02 11:10:00|18693.5|18685.5|18701|18693|18703|18695|18692|18684|33
1669979700000|2022-12-02 11:15:00|18700.5|18692.5|18702.5|18694.5|18707|18699|18699.5|18691.5|30
1669980000000|2022-12-02 11:20:00|18703|18695|18706|18698|18708.5|18700.5|18702|18694|25
1669980300000|2022-12-02 11:25:00|18705.5|18697.5|18710.5|18702.5|18713.5|18705.5|18702|18694|30
1669980600000|2022-12-02 11:30:00|18710|18702|18708|18700|18714|18706|18704.5|18696.5|25
1669980900000|2022-12-02 11:35:00|18707.5|18699.5|18708.5|18700.5|18710|18702|18703.5|18695.5|19
1669981200000|2022-12-02 11:40:00|18708|18700|18711|18703|18712|18704|18706|18698|23
1669981500000|2022-12-02 11:45:00|18711.5|18703.5|18708.5|18700.5|18714|18706|18707|18699|30
1669981800000|2022-12-02 11:50:00|18708|18700|18709|18701|18711|18703|18702|18694|7
1669982100000|2022-12-02 11:55:00|18709.5|18701.5|18714|18706|18715|18707|18708.5|18700.5|24
1669982400000|2022-12-02 12:00:00|18715.5|18707.5|18705|18697|18715.5|18707.5|18699.5|18691.5|60
1669982700000|2022-12-02 12:05:00|18704.5|18696.5|18713.5|18705.5|18713.5|18705.5|18703.5|18695.5|21
1669983000000|2022-12-02 12:10:00|18714|18706|18714|18706|18718.5|18710.5|18710.5|18702.5|73
1669983300000|2022-12-02 12:15:00|18714.5|18706.5|18722.5|18714.5|18723.5|18715.5|18714.5|18706.5|88
1669983600000|2022-12-02 12:20:00|18722|18714|18722.5|18714.5|18727.5|18719.5|18719.5|18711.5|81
1669983900000|2022-12-02 12:25:00|18722|18714|18726.5|18718.5|18727.5|18719.5|18722|18714|23
1669984200000|2022-12-02 12:30:00|18727|18719|18729|18721|18729.5|18721.5|18725|18717|24
1669984500000|2022-12-02 12:35:00|18728.5|18720.5|18727.5|18719.5|18732|18724|18725|18717|33
1669984800000|2022-12-02 12:40:00|18727|18719|18725|18717|18730|18722|18722|18714|23
1669985100000|2022-12-02 12:45:00|18724.5|18716.5|18733.5|18725.5|18734.5|18726.5|18723.5|18715.5|45
1669985400000|2022-12-02 12:50:00|18733|18725|18736|18728|18742|18734|18729.5|18721.5|133
1669985700000|2022-12-02 12:55:00|18735.5|18727.5|18734.5|18726.5|18737|18729|18731|18723|34
1669986000000|2022-12-02 13:00:00|18735|18727|18746.5|18738.5|18747|18739|18732|18724|161
1669986300000|2022-12-02 13:05:00|18746|18738|18762|18754|18769.5|18761.5|18744.5|18736.5|270
1669986600000|2022-12-02 13:10:00|18761.5|18753.5|18723|18715|18761.5|18753.5|18713.5|18705.5|188
1669986900000|2022-12-02 13:15:00|18722.5|18714.5|18710|18702|18723.5|18715.5|18702.5|18694.5|83
1669987200000|2022-12-02 13:20:00|18709.5|18701.5|18698.5|18690.5|18714.5|18706.5|18697.5|18689.5|87
1669987500000|2022-12-02 13:25:00|18698|18690|18682.5|18674.5|18702.5|18694.5|18673.5|18665.5|184
1669987800000|2022-12-02 13:30:00|18683|18675|18512|18504|18683|18675|18461|18453|2300
1669988100000|2022-12-02 13:35:00|18512.5|18504.5|18549|18541|18557|18549|18495.5|18487.5|645
1669988400000|2022-12-02 13:40:00|18549.5|18541.5|18533.5|18525.5|18554|18546|18503.5|18495.5|417
1669988700000|2022-12-02 13:45:00|18532|18524|18547.5|18539.5|18550.5|18542.5|18500.5|18492.5|366
1669989000000|2022-12-02 13:50:00|18547|18539|18596|18588|18604.5|18596.5|18546.5|18538.5|501
1669989300000|2022-12-02 13:55:00|18596.5|18588.5|18583|18575|18596.5|18588.5|18568.5|18560.5|273
1669989600000|2022-12-02 14:00:00|18582|18574|18566.5|18558.5|18592|18584|18565|18557|129
1669989900000|2022-12-02 14:05:00|18567|18559|18555.5|18547.5|18569|18561|18546.5|18538.5|214
1669990200000|2022-12-02 14:10:00|18557.5|18549.5|18580.5|18572.5|18584|18576|18555|18547|185
1669990500000|2022-12-02 14:15:00|18581|18573|18585|18577|18598.5|18590.5|18573.5|18565.5|282
1669990800000|2022-12-02 14:20:00|18584.5|18576.5|18610|18602|18615.5|18607.5|18578.5|18570.5|122
1669991100000|2022-12-02 14:25:00|18610.5|18602.5|18598|18590|18614|18606|18584|18576|78
1669991400000|2022-12-02 14:30:00|18598.5|18590.5|18706.5|18698.5|18707|18699|18571|18563|1029
1669991700000|2022-12-02 14:35:00|18707|18699|18727.5|18719.5|18747|18739|18700|18692|610
1669992000000|2022-12-02 14:40:00|18728|18720|18780|18772|18780.5|18772.5|18715|18707|485
1669992300000|2022-12-02 14:45:00|18776|18768|18829|18821|18839|18831|18753|18745|935
1669992600000|2022-12-02 14:50:00|18829.5|18821.5|18898.5|18890.5|18900.5|18892.5|18829|18821|624
1669992900000|2022-12-02 14:55:00|18895.5|18887.5|18965.5|18957.5|18994|18986|18892.5|18884.5|907
1669993200000|2022-12-02 15:00:00|18963|18955|18928.5|18920.5|18988|18980|18916|18908|591
1669993500000|2022-12-02 15:05:00|18929.5|18921.5|18940|18932|18944|18936|18908|18900|470
1669993800000|2022-12-02 15:10:00|18940.5|18932.5|19010.5|19002.5|19013.5|19005.5|18934.5|18926.5|627
1669994100000|2022-12-02 15:15:00|19011|19003|18982.5|18974.5|19031.5|19023.5|18972|18964|583
1669994400000|2022-12-02 15:20:00|18983|18975|18985.5|18977.5|18995|18987|18962.5|18954.5|400
1669994700000|2022-12-02 15:25:00|18986|18978|18957.5|18949.5|18990|18982|18947.5|18939.5|386
1669995000000|2022-12-02 15:30:00|18958|18950|19007.5|18999.5|19008|19000|18938.5|18930.5|338
1669995300000|2022-12-02 15:35:00|19007|18999|18984.5|18976.5|19018|19010|18984.5|18976.5|285
1669995600000|2022-12-02 15:40:00|18982.5|18974.5|18997.5|18989.5|19001|18993|18971|18963|375
1669995900000|2022-12-02 15:45:00|18998|18990|19031.5|19023.5|19033.5|19025.5|18990|18982|358
1669996200000|2022-12-02 15:50:00|19032.5|19024.5|19024.5|19016.5|19033.5|19025.5|19004|18996|224
1669996500000|2022-12-02 15:55:00|19025|19017|18992.5|18984.5|19025|19017|18991.5|18983.5|283
1669996800000|2022-12-02 16:00:00|18993|18985|18977|18969|19001|18993|18972.5|18964.5|195
1669997100000|2022-12-02 16:05:00|18977.5|18969.5|19008|19000|19011|19003|18974.5|18966.5|175
1669997400000|2022-12-02 16:10:00|19011.5|19003.5|19022.5|19014.5|19025.5|19017.5|18996.5|18988.5|126
1669997700000|2022-12-02 16:15:00|19023.5|19015.5|19015|19007|19033.5|19025.5|19010.5|19002.5|220
1669998000000|2022-12-02 16:20:00|19014.5|19006.5|19065|19057|19065.5|19057.5|19013.5|19005.5|295
1669998300000|2022-12-02 16:25:00|19064|19056|19095.5|19087.5|19097.5|19089.5|19052|19044|366
1669998600000|2022-12-02 16:30:00|19096.5|19088.5|19133.5|19125.5|19133.5|19125.5|19091|19083|410
1669998900000|2022-12-02 16:35:00|19134|19126|19165.5|19157.5|19173|19165|19128|19120|425
1669999200000|2022-12-02 16:40:00|19165|19157|19157.5|19149.5|19184.5|19176.5|19154.5|19146.5|332
1669999500000|2022-12-02 16:45:00|19158|19150|19158.5|19150.5|19187|19179|19154|19146|404
1669999800000|2022-12-02 16:50:00|19157.5|19149.5|19163|19155|19168|19160|19147.5|19139.5|178
1670000100000|2022-12-02 16:55:00|19163.5|19155.5|19162|19154|19180.5|19172.5|19162|19154|201
1670000400000|2022-12-02 17:00:00|19162.5|19154.5|19156|19148|19173|19165|19147|19139|183
1670000700000|2022-12-02 17:05:00|19155.5|19147.5|19167.5|19159.5|19177|19169|19152|19144|121
1670001000000|2022-12-02 17:10:00|19168|19160|19167.5|19159.5|19173.5|19165.5|19161|19153|88
1670001300000|2022-12-02 17:15:00|19167|19159|19150|19142|19168.5|19160.5|19148.5|19140.5|168
1670001600000|2022-12-02 17:20:00|19148|19140|19148.5|19140.5|19159|19151|19143.5|19135.5|147
1670001900000|2022-12-02 17:25:00|19148|19140|19137.5|19129.5|19152|19144|19134.5|19126.5|114
1670002200000|2022-12-02 17:30:00|19138|19130|19139|19131|19151.5|19143.5|19133.5|19125.5|106
1670002500000|2022-12-02 17:35:00|19139.5|19131.5|19115.5|19107.5|19139.5|19131.5|19110.5|19102.5|153
1670002800000|2022-12-02 17:40:00|19115|19107|19127.5|19119.5|19134|19126|19110.5|19102.5|97
1670003100000|2022-12-02 17:45:00|19128|19120|19137|19129|19138.5|19130.5|19125|19117|83
1670003400000|2022-12-02 17:50:00|19136.5|19128.5|19131.5|19123.5|19140.5|19132.5|19129.5|19121.5|79
1670003700000|2022-12-02 17:55:00|19132|19124|19110.5|19102.5|19132|19124|19107|19099|64
1670004000000|2022-12-02 18:00:00|19111.5|19103.5|19118.5|19110.5|19127.5|19119.5|19108|19100|78
1670004300000|2022-12-02 18:05:00|19118|19110|19115|19107|19118.5|19110.5|19105.5|19097.5|93
1670004600000|2022-12-02 18:10:00|19112|19104|19090.5|19082.5|19113.5|19105.5|19083.5|19075.5|230
1670004900000|2022-12-02 18:15:00|19089|19081|19081|19073|19091.5|19083.5|19080|19072|86
1670005200000|2022-12-02 18:20:00|19080.5|19072.5|19086|19078|19088.5|19080.5|19070|19062|87
1670005500000|2022-12-02 18:25:00|19086.5|19078.5|19097.5|19089.5|19098.5|19090.5|19084|19076|77
1670005800000|2022-12-02 18:30:00|19098|19090|19106.5|19098.5|19110.5|19102.5|19097|19089|81
1670006100000|2022-12-02 18:35:00|19107|19099|19106.5|19098.5|19108.5|19100.5|19088|19080|137
1670006400000|2022-12-02 18:40:00|19108.5|19100.5|19110|19102|19115|19107|19103|19095|103
1670006700000|2022-12-02 18:45:00|19108.5|19100.5|19111.5|19103.5|19122|19114|19106.5|19098.5|142
1670007000000|2022-12-02 18:50:00|19112.5|19104.5|19125|19117|19125|19117|19112.5|19104.5|98
1670007300000|2022-12-02 18:55:00|19124.5|19116.5|19134.6|19104.6|19138.5|19130.5|19114|19104.6|204
1670007600000|2022-12-02 19:00:00|19134.7|19104.7|19138.6|19108.6|19149.9|19119.9|19129.5|19099.5|0
1670007900000|2022-12-02 19:05:00|19138.4|19108.4|19123.2|19093.2|19138.4|19108.4|19119.9|19089.9|0
1670008200000|2022-12-02 19:10:00|19123|19093|19130.5|19100.5|19130.5|19100.5|19117.2|19087.2|0
1670008500000|2022-12-02 19:15:00|19130.3|19100.3|19142.7|19112.7|19145.2|19115.2|19130.1|19100.1|0
1670008800000|2022-12-02 19:20:00|19142.6|19112.6|19143|19113|19143.7|19113.7|19135.6|19105.6|0
1670009100000|2022-12-02 19:25:00|19142.8|19112.8|19145.1|19115.1|19146.1|19116.1|19140.3|19110.3|0
1670009400000|2022-12-02 19:30:00|19145.3|19115.3|19132.5|19102.5|19145.4|19115.4|19132.3|19102.3|0
1670009700000|2022-12-02 19:35:00|19132.3|19102.3|19130.6|19100.6|19134.8|19104.8|19129.8|19099.8|0
1670010000000|2022-12-02 19:40:00|19130.8|19100.8|19136.2|19106.2|19136.5|19106.5|19130.2|19100.2|0
1670010300000|2022-12-02 19:45:00|19136.3|19106.3|19142.9|19112.9|19143.1|19113.1|19133.2|19103.2|0
1670010600000|2022-12-02 19:50:00|19143.3|19113.3|19154.8|19124.8|19155.2|19125.2|19142.9|19112.9|0
1670010900000|2022-12-02 19:55:00|19155|19125|19167.7|19137.7|19168.7|19138.7|19155|19125|0
1670011200000|2022-12-02 20:00:00|19167.5|19137.5|19172.6|19142.6|19175.9|19145.9|19156.4|19126.4|0
1670011500000|2022-12-02 20:05:00|19172.7|19142.7|19172.2|19142.2|19173.2|19143.2|19162.8|19132.8|0
1670011800000|2022-12-02 20:10:00|19172.1|19142.1|19179.7|19149.7|19181|19151|19164.9|19134.9|0
1670012100000|2022-12-02 20:15:00|19179.9|19149.9|19181.3|19151.3|19186|19156|19175.4|19145.4|0
1670012400000|2022-12-02 20:20:00|19181.5|19151.5|19175.8|19145.8|19185|19155|19168.9|19138.9|0
1670012700000|2022-12-02 20:25:00|19176|19146|19169.8|19139.8|19177.8|19147.8|19168.2|19138.2|0
1670013000000|2022-12-02 20:30:00|19169.6|19139.6|19152.2|19122.2|19175.3|19145.3|19151.8|19121.8|0
1670013300000|2022-12-02 20:35:00|19152|19122|19151.2|19121.2|19152.2|19122.2|19133.5|19103.5|0
1670013600000|2022-12-02 20:40:00|19148.7|19118.7|19138.3|19108.3|19149|19119|19134.1|19104.1|0
1670013900000|2022-12-02 20:45:00|19138.2|19108.2|19125.7|19095.7|19138.2|19108.2|19120|19090|0
1670014200000|2022-12-02 20:50:00|19126.5|19096.5|19122.9|19092.9|19131.8|19101.8|19119.8|19089.8|0
1670014500000|2022-12-02 20:55:00|19123|19093|19135.4|19105.4|19147.3|19117.3|19123|19093|0
1670014800000|2022-12-02 21:00:00|19134.9|19104.9|19124.2|19094.2|19134.9|19104.9|19120.4|19090.4|0
1670015100000|2022-12-02 21:05:00|19123.8|19093.8|19124.1|19094.1|19124.1|19094.1|19118.5|19088.5|0
1670015400000|2022-12-02 21:10:00|19122.7|19092.7|19121.8|19091.8|19124.6|19094.6|19116.9|19086.9|0
1670015700000|2022-12-02 21:15:00|19122.5|19092.5|19119.3|19089.3|19123.3|19093.3|19119.3|19089.3|0
1670016000000|2022-12-02 21:20:00|19119.1|19089.1|19117.2|19087.2|19119.1|19089.1|19117.2|19087.2|0
1670016300000|2022-12-02 21:25:00|19117.9|19087.9|19112.5|19082.5|19118|19088|19111.7|19081.7|0
1670016600000|2022-12-02 21:30:00|19113.2|19083.2|19113.2|19083.2|19113.2|19083.2|19112.5|19082.5|0
1670016900000|2022-12-02 21:35:00|19112.5|19082.5|19108.7|19078.7|19112.5|19082.5|19107.1|19077.1|0
1670017200000|2022-12-02 21:40:00|19108|19078|19102.5|19072.5|19108|19078|19101.7|19071.7|0
1670017500000|2022-12-02 21:45:00|19103.2|19073.2|19097.9|19067.9|19103.3|19073.3|19097.9|19067.9|0
1670017800000|2022-12-02 21:50:00|19098.6|19068.6|19098.8|19068.8|19099.5|19069.5|19097.9|19067.9|0
1670018100000|2022-12-02 21:55:00|19099.2|19069.2|19100.2|19070.2|19100.7|19070.7|19097.3|19067.3|0
1670194800000|2022-12-04 23:00:00|19216.4|19186.4|19201.1|19171.1|19230.2|19200.2|19200|19170|0
1670195100000|2022-12-04 23:05:00|19201.5|19171.5|19166.8|19136.8|19201.5|19171.5|19148.5|19118.5|0
1670195400000|2022-12-04 23:10:00|19166.4|19136.4|19183.3|19153.3|19183.3|19153.3|19164.5|19134.5|0
1670195700000|2022-12-04 23:15:00|19183|19153|19191.7|19161.7|19194.1|19164.1|19179.5|19149.5|0
1670196000000|2022-12-04 23:20:00|19191.3|19161.3|19195.2|19165.2|19197.1|19167.1|19191.3|19161.3|0
1670196300000|2022-12-04 23:25:00|19194.5|19164.5|19205.8|19175.8|19207|19177|19193.9|19163.9|0
1670196600000|2022-12-04 23:30:00|19206.4|19176.4|19238.1|19208.1|19245.7|19215.7|19204.8|19174.8|0
1670196900000|2022-12-04 23:35:00|19235.7|19205.7|19216.8|19186.8|19239|19209|19216.8|19186.8|0
1670197200000|2022-12-04 23:40:00|19217.5|19187.5|19211.2|19181.2|19217.6|19187.6|19196.3|19166.3|0
1670197500000|2022-12-04 23:45:00|19210.8|19180.8|19220.3|19190.3|19220.3|19190.3|19210.8|19180.8|0
1670197800000|2022-12-04 23:50:00|19220.6|19190.6|19223.4|19193.4|19224.8|19194.8|19217.2|19187.2|0
1670198100000|2022-12-04 23:55:00|19224.1|19194.1|19223.2|19193.2|19228.6|19198.6|19222.4|19192.4|0
1670194800000|2022-12-04 23:00:00|19216.4|19186.4|19201.1|19171.1|19230.2|19200.2|19200|19170|0
1670195100000|2022-12-04 23:05:00|19201.5|19171.5|19166.8|19136.8|19201.5|19171.5|19148.5|19118.5|0
1670195400000|2022-12-04 23:10:00|19166.4|19136.4|19183.3|19153.3|19183.3|19153.3|19164.5|19134.5|0
1670195700000|2022-12-04 23:15:00|19183|19153|19191.7|19161.7|19194.1|19164.1|19179.5|19149.5|0
1670196000000|2022-12-04 23:20:00|19191.3|19161.3|19195.2|19165.2|19197.1|19167.1|19191.3|19161.3|0
1670196300000|2022-12-04 23:25:00|19194.5|19164.5|19205.8|19175.8|19207|19177|19193.9|19163.9|0
1670196600000|2022-12-04 23:30:00|19206.4|19176.4|19238.1|19208.1|19245.7|19215.7|19204.8|19174.8|0
1670196900000|2022-12-04 23:35:00|19235.7|19205.7|19216.8|19186.8|19239|19209|19216.8|19186.8|0
1670197200000|2022-12-04 23:40:00|19217.5|19187.5|19211.2|19181.2|19217.6|19187.6|19196.3|19166.3|0
1670197500000|2022-12-04 23:45:00|19210.8|19180.8|19220.3|19190.3|19220.3|19190.3|19210.8|19180.8|0
1670197800000|2022-12-04 23:50:00|19220.6|19190.6|19223.4|19193.4|19224.8|19194.8|19217.2|19187.2|0
1670198100000|2022-12-04 23:55:00|19224.1|19194.1|19223.2|19193.2|19228.6|19198.6|19222.4|19192.4|0
1670198400000|2022-12-05 00:00:00|19222.5|19192.5|19211.3|19181.3|19224.9|19194.9|19211.3|19181.3|0
1670198700000|2022-12-05 00:05:00|19210.6|19180.6|19216.3|19186.3|19218.4|19188.4|19210.5|19180.5|0
1670199000000|2022-12-05 00:10:00|19216.6|19186.6|19212.1|19182.1|19216.7|19186.7|19210.4|19180.4|0
1670199300000|2022-12-05 00:15:00|19212.8|19182.8|19212.2|19182.2|19214.9|19184.9|19210.1|19180.1|0
1670199600000|2022-12-05 00:20:00|19212.3|19182.3|19213.7|19183.7|19221.8|19191.8|19212.3|19182.3|0
1670199900000|2022-12-05 00:25:00|19214.1|19184.1|19210.3|19180.3|19214.8|19184.8|19205.6|19175.6|0
1670200200000|2022-12-05 00:30:00|19211|19181|19185|19155|19211|19181|19180.3|19150.3|0
1670200500000|2022-12-05 00:35:00|19184.7|19154.7|19185.3|19155.3|19186.9|19156.9|19184.4|19154.4|0
1670200800000|2022-12-05 00:40:00|19184.6|19154.6|19179.6|19149.6|19184.6|19154.6|19179.6|19149.6|0
1670201100000|2022-12-05 00:45:00|19180.3|19150.3|19176|19146|19185.7|19155.7|19176|19146|0
1670201400000|2022-12-05 00:50:00|19175.3|19145.3|19155.2|19125.2|19178.6|19148.6|19155.2|19125.2|0
1670201700000|2022-12-05 00:55:00|19154.9|19124.9|19172.8|19142.8|19175.9|19145.9|19154.9|19124.9|0
1670202000000|2022-12-05 01:00:00|19173.1|19143.1|19226.6|19196.6|19228.4|19198.4|19173.1|19143.1|0
1670202300000|2022-12-05 01:05:00|19227|19197|19293.2|19263.2|19293.4|19263.4|19224.5|19194.5|0
1670202600000|2022-12-05 01:10:00|19293.4|19263.4|19300.2|19270.2|19300.9|19270.9|19292.7|19262.7|0
1670202900000|2022-12-05 01:15:00|19300.9|19270.9|19230|19225|19396.5|19391.5|19216.5|19211.5|5880
1670203200000|2022-12-05 01:20:00|19228|19223|19179.5|19174.5|19228|19223|19166.5|19161.5|2092
1670203500000|2022-12-05 01:25:00|19177.5|19172.5|19155.5|19150.5|19219|19214|19147.5|19142.5|1970
1670203800000|2022-12-05 01:30:00|19154.5|19149.5|19083.5|19078.5|19165.5|19160.5|19020.5|19015.5|7562
1670204100000|2022-12-05 01:35:00|19082.5|19077.5|19070|19065|19118.5|19113.5|19061|19056|3885
1670204400000|2022-12-05 01:40:00|19067.5|19062.5|19166|19161|19180|19175|19059.5|19054.5|3434
1670204700000|2022-12-05 01:45:00|19167|19162|19200|19195|19201.5|19196.5|19129.5|19124.5|2960
1670205000000|2022-12-05 01:50:00|19199|19194|19263.5|19258.5|19268.5|19263.5|19166.5|19161.5|3342
1670205300000|2022-12-05 01:55:00|19265|19260|19221.5|19216.5|19295.5|19290.5|19213.5|19208.5|3868
1670205600000|2022-12-05 02:00:00|19223.5|19218.5|19286|19281|19290.5|19285.5|19204.5|19199.5|2201
1670205900000|2022-12-05 02:05:00|19286.5|19281.5|19320.5|19315.5|19321.5|19316.5|19262.5|19257.5|2408
1670206200000|2022-12-05 02:10:00|19318.5|19313.5|19330|19325|19367.5|19362.5|19293.5|19288.5|3226
1670206500000|2022-12-05 02:15:00|19330.5|19325.5|19291|19286|19363.5|19358.5|19283.5|19278.5|2318
1670206800000|2022-12-05 02:20:00|19289.5|19284.5|19256|19251|19330.5|19325.5|19253.5|19248.5|2182
1670207100000|2022-12-05 02:25:00|19255|19250|19280.5|19275.5|19293.5|19288.5|19241.5|19236.5|1564
1670207400000|2022-12-05 02:30:00|19282.5|19277.5|19318.5|19313.5|19320.5|19315.5|19263.5|19258.5|1199
1670207700000|2022-12-05 02:35:00|19316.5|19311.5|19318|19313|19336.5|19331.5|19261.5|19256.5|1781
1670208000000|2022-12-05 02:40:00|19318.5|19313.5|19350|19345|19354|19349|19296|19291|1377
1670208300000|2022-12-05 02:45:00|19349.5|19344.5|19320.5|19315.5|19361.5|19356.5|19309|19304|1468
1670208600000|2022-12-05 02:50:00|19319.5|19314.5|19352.3|19347.3|19360.3|19355.3|19318|19313|977
1670208900000|2022-12-05 02:55:00|19353.8|19348.8|19303.3|19298.3|19374.3|19369.3|19301.3|19296.3|1393
1670209200000|2022-12-05 03:00:00|19305.3|19300.3|19308.8|19303.8|19322.3|19317.3|19277.3|19272.3|1365
1670209500000|2022-12-05 03:05:00|19311.3|19306.3|19314.8|19309.8|19350.3|19345.3|19287.3|19282.3|1299
1670209800000|2022-12-05 03:10:00|19312.3|19307.3|19352.3|19347.3|19363.3|19358.3|19307.3|19302.3|1132
1670210100000|2022-12-05 03:15:00|19352.8|19347.8|19359.3|19354.3|19383.8|19378.8|19352.8|19347.8|1766
1670210400000|2022-12-05 03:20:00|19359.8|19354.8|19362.3|19357.3|19376.3|19371.3|19325.3|19320.3|1318
1670210700000|2022-12-05 03:25:00|19362.8|19357.8|19351.3|19346.3|19388.3|19383.3|19349.3|19344.3|1239
1670211000000|2022-12-05 03:30:00|19352.3|19347.3|19321.3|19316.3|19354.3|19349.3|19318.8|19313.8|879
1670211300000|2022-12-05 03:35:00|19320.3|19315.3|19332.8|19327.8|19334.8|19329.8|19308.3|19303.3|1024
1670211600000|2022-12-05 03:40:00|19332.3|19327.3|19324.3|19319.3|19344.3|19339.3|19319.3|19314.3|659
1670211900000|2022-12-05 03:45:00|19323.8|19318.8|19288.3|19283.3|19323.8|19318.8|19263.8|19258.8|1654
1670212200000|2022-12-05 03:50:00|19287.8|19282.8|19306.8|19301.8|19313.3|19308.3|19275.3|19270.3|1260
1670212500000|2022-12-05 03:55:00|19307.3|19302.3|19318.3|19313.3|19318.3|19313.3|19288.3|19283.3|887
1670212800000|2022-12-05 04:00:00|19313.6|19283.6|19311.7|19281.7|19314.5|19284.5|19309.6|19279.6|3
1670213100000|2022-12-05 04:05:00|19311|19281|19312.2|19282.2|19313.2|19283.2|19310.9|19280.9|0
1670213400000|2022-12-05 04:10:00|19312.5|19282.5|19311.4|19281.4|19312.9|19282.9|19311.4|19281.4|0
1670213700000|2022-12-05 04:15:00|19310.7|19280.7|19310.7|19280.7|19311.4|19281.4|19309|19279|0
1670214000000|2022-12-05 04:20:00|19310.4|19280.4|19308.5|19278.5|19310.7|19280.7|19308.5|19278.5|0
1670214300000|2022-12-05 04:25:00|19308.8|19278.8|19307.5|19277.5|19309.5|19279.5|19307.1|19277.1|0
1670214600000|2022-12-05 04:30:00|19307.9|19277.9|19303|19273|19308.2|19278.2|19303|19273|0
1670214900000|2022-12-05 04:35:00|19303.4|19273.4|19305.9|19275.9|19305.9|19275.9|19301.9|19271.9|0
1670215200000|2022-12-05 04:40:00|19306.2|19276.2|19303.7|19273.7|19306.6|19276.6|19303.7|19273.7|0
1670215500000|2022-12-05 04:45:00|19304.4|19274.4|19308.2|19278.2|19308.9|19278.9|19303.7|19273.7|0
1670215800000|2022-12-05 04:50:00|19307.5|19277.5|19313.9|19283.9|19313.9|19283.9|19307.5|19277.5|0
1670216100000|2022-12-05 04:55:00|19313.2|19283.2|19314.6|19284.6|19314.6|19284.6|19313.2|19283.2|0
1670216400000|2022-12-05 05:00:00|19315.3|19285.3|19278.3|19273.3|19315.3|19310.3|19260.3|19255.3|2416
1670216700000|2022-12-05 05:05:00|19277.3|19272.3|19236.3|19231.3|19294.3|19289.3|19225.3|19220.3|1704
1670217000000|2022-12-05 05:10:00|19235.3|19230.3|19275.3|19270.3|19280.3|19275.3|19231.3|19226.3|1343
1670217300000|2022-12-05 05:15:00|19275.8|19270.8|19287.8|19282.8|19289.3|19284.3|19258.3|19253.3|830
1670217600000|2022-12-05 05:20:00|19288.3|19283.3|19284.3|19279.3|19307.3|19302.3|19282.3|19277.3|774
1670217900000|2022-12-05 05:25:00|19283.3|19278.3|19308.3|19303.3|19311.3|19306.3|19256.8|19251.8|962
1670218200000|2022-12-05 05:30:00|19310.3|19305.3|19308.3|19303.3|19330.3|19325.3|19295.3|19290.3|1048
1670218500000|2022-12-05 05:35:00|19308.8|19303.8|19330.8|19325.8|19339.8|19334.8|19308.8|19303.8|762
1670218800000|2022-12-05 05:40:00|19331.3|19326.3|19306.3|19301.3|19340.3|19335.3|19299.8|19294.8|784
1670219100000|2022-12-05 05:45:00|19307.3|19302.3|19317.3|19312.3|19328.8|19323.8|19300.8|19295.8|643
1670219400000|2022-12-05 05:50:00|19319.3|19314.3|19330.8|19325.8|19336.8|19331.8|19307.8|19302.8|551
1670219700000|2022-12-05 05:55:00|19330.3|19325.3|19354.3|19349.3|19359.8|19354.8|19320.3|19315.3|674
1670220000000|2022-12-05 06:00:00|19354.8|19349.8|19341.3|19336.3|19355.3|19350.3|19337.3|19332.3|690
1670220300000|2022-12-05 06:05:00|19342.3|19337.3|19293.3|19288.3|19346.3|19341.3|19291.3|19286.3|1221
1670220600000|2022-12-05 06:10:00|19292.8|19287.8|19290.8|19285.8|19325.3|19320.3|19290.8|19285.8|1091
1670220900000|2022-12-05 06:15:00|19291.3|19286.3|19345.3|19340.3|19347.8|19342.8|19286.8|19281.8|1013
1670221200000|2022-12-05 06:20:00|19344.3|19339.3|19348.3|19343.3|19353.3|19348.3|19330.3|19325.3|734
1670221500000|2022-12-05 06:25:00|19347.8|19342.8|19402.3|19397.3|19414.8|19409.8|19341.3|19336.3|1959
1670221800000|2022-12-05 06:30:00|19402.8|19397.8|19400.3|19395.3|19405.3|19400.3|19374.8|19369.8|1375
1670222100000|2022-12-05 06:35:00|19400.8|19395.8|19416.3|19411.3|19435.3|19430.3|19386.3|19381.3|1323
1670222400000|2022-12-05 06:40:00|19416.8|19411.8|19458.8|19453.8|19460.3|19455.3|19407.3|19402.3|1295
1670222700000|2022-12-05 06:45:00|19459.3|19454.3|19467.3|19462.3|19472.3|19467.3|19440.3|19435.3|1512
1670223000000|2022-12-05 06:50:00|19466.8|19461.8|19492.8|19487.8|19501.3|19496.3|19459.3|19454.3|1354
1670223300000|2022-12-05 06:55:00|19493.3|19488.3|19483.3|19478.3|19500.3|19495.3|19466.8|19461.8|1340
1670223600000|2022-12-05 07:00:00|19483.8|19478.8|19430.3|19425.3|19491.3|19486.3|19429.8|19424.8|1626
1670223900000|2022-12-05 07:05:00|19431.3|19426.3|19425.3|19420.3|19442.3|19437.3|19418.3|19413.3|1553
1670224200000|2022-12-05 07:10:00|19425.8|19420.8|19407.3|19402.3|19425.8|19420.8|19386.3|19381.3|1575
1670224500000|2022-12-05 07:15:00|19406.3|19401.3|19475.3|19470.3|19477.3|19472.3|19405.3|19400.3|1724
1670224800000|2022-12-05 07:20:00|19474.8|19469.8|19479.3|19474.3|19509.8|19504.8|19464.8|19459.8|1635
1670225100000|2022-12-05 07:25:00|19479.8|19474.8|19476.3|19471.3|19486.3|19481.3|19466.3|19461.3|1137
1670225400000|2022-12-05 07:30:00|19478.3|19473.3|19503.3|19498.3|19508.3|19503.3|19465.3|19460.3|1347
1670225700000|2022-12-05 07:35:00|19503.8|19498.8|19496.8|19491.8|19512.3|19507.3|19482.3|19477.3|2025
1670226000000|2022-12-05 07:40:00|19495.8|19490.8|19490.8|19485.8|19511.3|19506.3|19484.3|19479.3|1184
1670226300000|2022-12-05 07:45:00|19491.3|19486.3|19483.8|19478.8|19502.3|19497.3|19467.3|19462.3|1433
1670226600000|2022-12-05 07:50:00|19484.3|19479.3|19530.3|19525.3|19530.3|19525.3|19460.8|19455.8|2051
1670226900000|2022-12-05 07:55:00|19530.8|19525.8|19519.3|19514.3|19538.8|19533.8|19511.3|19506.3|2734
1670227200000|2022-12-05 08:00:00|19522.3|19517.3|19473.3|19468.3|19522.3|19517.3|19460.8|19455.8|2662
1670227500000|2022-12-05 08:05:00|19472.3|19467.3|19456.3|19451.3|19503.8|19498.8|19454.3|19449.3|3093
1670227800000|2022-12-05 08:10:00|19458.3|19453.3|19470.3|19465.3|19490.3|19485.3|19454.3|19449.3|2007
1670228100000|2022-12-05 08:15:00|19472.3|19467.3|19469.3|19464.3|19478.3|19473.3|19454.3|19449.3|1530
1670228400000|2022-12-05 08:20:00|19469.8|19464.8|19447.8|19442.8|19471.3|19466.3|19443.3|19438.3|1104
1670228700000|2022-12-05 08:25:00|19448.8|19443.8|19462.3|19457.3|19472.8|19467.8|19433.3|19428.3|2081
1670229000000|2022-12-05 08:30:00|19478.7|19448.7|19479.1|19449.1|19480.5|19450.5|19469.4|19439.4|0
1670229300000|2022-12-05 08:35:00|19479.8|19449.8|19476.4|19446.4|19479.8|19449.8|19471.9|19441.9|0
1670229600000|2022-12-05 08:40:00|19477.1|19447.1|19476.7|19446.7|19481.3|19451.3|19475|19445|0
1670229900000|2022-12-05 08:45:00|19476|19446|19482.7|19452.7|19484.1|19454.1|19471.1|19441.1|0
1670230200000|2022-12-05 08:50:00|19483.4|19453.4|19490.7|19460.7|19491.4|19461.4|19481|19451|0
1670230500000|2022-12-05 08:55:00|19490|19460|19489.4|19459.4|19491|19461|19485.9|19455.9|0
1670230800000|2022-12-05 09:00:00|19490.1|19460.1|19486|19456|19490.1|19460.1|19479.1|19449.1|0
1670231100000|2022-12-05 09:05:00|19486.7|19456.7|19450.7|19420.7|19487.7|19457.7|19450.3|19420.3|0
1670231400000|2022-12-05 09:10:00|19450.3|19420.3|19466.8|19436.8|19469.7|19439.7|19443.6|19413.6|0
1670231700000|2022-12-05 09:15:00|19467.6|19437.6|19487.3|19479.3|19487.3|19479.3|19456.3|19437.6|898
1670232000000|2022-12-05 09:20:00|19487.8|19479.8|19472.8|19464.8|19496.8|19488.8|19472.3|19464.3|222
1670232300000|2022-12-05 09:25:00|19472.3|19464.3|19467.8|19459.8|19478.3|19470.3|19467.3|19459.3|107
1670232600000|2022-12-05 09:30:00|19467.3|19459.3|19460.8|19452.8|19473.8|19465.8|19460.8|19452.8|133
1670232900000|2022-12-05 09:35:00|19458.8|19450.8|19464.3|19456.3|19475.8|19467.8|19452.3|19444.3|196
1670233200000|2022-12-05 09:40:00|19463.8|19455.8|19463.8|19455.8|19469.3|19461.3|19455.3|19447.3|123
1670233500000|2022-12-05 09:45:00|19464.3|19456.3|19460.8|19452.8|19465.3|19457.3|19448.8|19440.8|158
1670233800000|2022-12-05 09:50:00|19460.3|19452.3|19465.3|19457.3|19473.3|19465.3|19456.8|19448.8|166
1670234100000|2022-12-05 09:55:00|19466.3|19458.3|19469.8|19461.8|19469.8|19461.8|19461.8|19453.8|60
1670234400000|2022-12-05 10:00:00|19469.3|19461.3|19467.3|19459.3|19472.3|19464.3|19464.3|19456.3|101
1670234700000|2022-12-05 10:05:00|19466.8|19458.8|19468.3|19460.3|19469.8|19461.8|19458.3|19450.3|59
1670235000000|2022-12-05 10:10:00|19467.8|19459.8|19466.3|19458.3|19475.8|19467.8|19465.8|19457.8|232
1670235300000|2022-12-05 10:15:00|19465.8|19457.8|19439.8|19431.8|19465.8|19457.8|19439.3|19431.3|155
1670235600000|2022-12-05 10:20:00|19440.8|19432.8|19417.3|19409.3|19443.8|19435.8|19416.3|19408.3|178
1670235900000|2022-12-05 10:25:00|19418.3|19410.3|19417.3|19409.3|19420.8|19412.8|19408.3|19400.3|122
1670236200000|2022-12-05 10:30:00|19416.8|19408.8|19415.8|19407.8|19417.3|19409.3|19398.8|19390.8|188
1670236500000|2022-12-05 10:35:00|19415.3|19407.3|19423.8|19415.8|19424.8|19416.8|19411.3|19403.3|71
1670236800000|2022-12-05 10:40:00|19423.3|19415.3|19422.3|19414.3|19425.3|19417.3|19416.8|19408.8|84
1670237100000|2022-12-05 10:45:00|19422.8|19414.8|19433.3|19425.3|19440.3|19432.3|19418.8|19410.8|135
1670237400000|2022-12-05 10:50:00|19432.3|19424.3|19418.3|19410.3|19433.3|19425.3|19412.3|19404.3|72
1670237700000|2022-12-05 10:55:00|19417.8|19409.8|19410.3|19402.3|19420.8|19412.8|19406.3|19398.3|66
1670238000000|2022-12-05 11:00:00|19409.8|19401.8|19423.8|19415.8|19425.3|19417.3|19409.8|19401.8|58
1670238300000|2022-12-05 11:05:00|19421.8|19413.8|19420.3|19412.3|19421.8|19413.8|19407.8|19399.8|77
1670238600000|2022-12-05 11:10:00|19420.8|19412.8|19426.8|19418.8|19430.3|19422.3|19417.8|19409.8|53
1670238900000|2022-12-05 11:15:00|19427.8|19419.8|19418.8|19410.8|19428.3|19420.3|19412.3|19404.3|58
1670239200000|2022-12-05 11:20:00|19418.3|19410.3|19416.8|19408.8|19424.8|19416.8|19405.8|19397.8|186
1670239500000|2022-12-05 11:25:00|19416.3|19408.3|19396.3|19388.3|19417.3|19409.3|19396.3|19388.3|177
1670239800000|2022-12-05 11:30:00|19395.8|19387.8|19406.8|19398.8|19406.8|19398.8|19395.8|19387.8|71
1670240100000|2022-12-05 11:35:00|19406.3|19398.3|19367.8|19359.8|19409.3|19401.3|19363.8|19355.8|413
1670240400000|2022-12-05 11:40:00|19367.3|19359.3|19383.3|19375.3|19383.8|19375.8|19353.3|19345.3|203
1670240700000|2022-12-05 11:45:00|19382.8|19374.8|19398.8|19390.8|19398.8|19390.8|19380.3|19372.3|109
1670241000000|2022-12-05 11:50:00|19398.3|19390.3|19394.8|19386.8|19403.8|19395.8|19389.8|19381.8|51
1670241300000|2022-12-05 11:55:00|19394.3|19386.3|19400.3|19392.3|19402.3|19394.3|19392.8|19384.8|46
1670241600000|2022-12-05 12:00:00|19400.8|19392.8|19397.8|19389.8|19402.3|19394.3|19394.3|19386.3|46
1670241900000|2022-12-05 12:05:00|19398.3|19390.3|19384.3|19376.3|19398.3|19390.3|19383.3|19375.3|68
1670242200000|2022-12-05 12:10:00|19384.8|19376.8|19383.3|19375.3|19390.8|19382.8|19381.8|19373.8|88
1670242500000|2022-12-05 12:15:00|19382.8|19374.8|19376.3|19368.3|19384.3|19376.3|19372.8|19364.8|78
1670242800000|2022-12-05 12:20:00|19375.8|19367.8|19378.3|19370.3|19384.3|19376.3|19374.3|19366.3|46
1670243100000|2022-12-05 12:25:00|19378.8|19370.8|19365.8|19357.8|19380.8|19372.8|19364.3|19356.3|261
1670243400000|2022-12-05 12:30:00|19365.3|19357.3|19352.8|19344.8|19366.3|19358.3|19350.8|19342.8|161
1670243700000|2022-12-05 12:35:00|19353.3|19345.3|19353.3|19345.3|19358.3|19350.3|19345.3|19337.3|228
1670244000000|2022-12-05 12:40:00|19352.8|19344.8|19358.3|19350.3|19362.3|19354.3|19341.3|19333.3|179
1670244300000|2022-12-05 12:45:00|19359.3|19351.3|19365.8|19357.8|19367.8|19359.8|19352.8|19344.8|90
1670244600000|2022-12-05 12:50:00|19366.3|19358.3|19368.8|19360.8|19373.8|19365.8|19363.8|19355.8|119
1670244900000|2022-12-05 12:55:00|19368.3|19360.3|19376.8|19368.8|19381.3|19373.3|19366.3|19358.3|120
1670245200000|2022-12-05 13:00:00|19376.3|19368.3|19351.8|19343.8|19377.8|19369.8|19351.3|19343.3|252
1670245500000|2022-12-05 13:05:00|19352.3|19344.3|19357.3|19349.3|19363.8|19355.8|19350.8|19342.8|177
1670245800000|2022-12-05 13:10:00|19356.3|19348.3|19352.3|19344.3|19359.8|19351.8|19350.3|19342.3|106
1670246100000|2022-12-05 13:15:00|19353.3|19345.3|19343.8|19335.8|19353.8|19345.8|19340.8|19332.8|148
1670246400000|2022-12-05 13:20:00|19344.3|19336.3|19346.3|19338.3|19353.3|19345.3|19341.3|19333.3|127
1670246700000|2022-12-05 13:25:00|19346.8|19338.8|19357.8|19349.8|19359.3|19351.3|19342.3|19334.3|57
1670247000000|2022-12-05 13:30:00|19358.3|19350.3|19372.8|19364.8|19374.3|19366.3|19352.8|19344.8|178
1670247300000|2022-12-05 13:35:00|19371.8|19363.8|19362.3|19354.3|19374.3|19366.3|19357.8|19349.8|63
1670247600000|2022-12-05 13:40:00|19362.8|19354.8|19352.8|19344.8|19370.3|19362.3|19350.3|19342.3|60
1670247900000|2022-12-05 13:45:00|19352.3|19344.3|19334.3|19326.3|19357.8|19349.8|19332.8|19324.8|113
1670248200000|2022-12-05 13:50:00|19334.8|19326.8|19335.3|19327.3|19340.3|19332.3|19329.3|19321.3|104
1670248500000|2022-12-05 13:55:00|19337.8|19329.8|19333.3|19325.3|19338.8|19330.8|19330.8|19322.8|47
1670248800000|2022-12-05 14:00:00|19333.8|19325.8|19347.8|19339.8|19348.3|19340.3|19329.8|19321.8|97
1670249100000|2022-12-05 14:05:00|19348.3|19340.3|19342.3|19334.3|19350.8|19342.8|19340.3|19332.3|75
1670249400000|2022-12-05 14:10:00|19341.8|19333.8|19338.3|19330.3|19342.8|19334.8|19332.3|19324.3|57
1670249700000|2022-12-05 14:15:00|19337.8|19329.8|19337.3|19329.3|19344.8|19336.8|19336.8|19328.8|80
1670250000000|2022-12-05 14:20:00|19337.8|19329.8|19318.8|19310.8|19339.8|19331.8|19315.3|19307.3|161
1670250300000|2022-12-05 14:25:00|19319.3|19311.3|19316.8|19308.8|19321.8|19313.8|19307.3|19299.3|211
1670250600000|2022-12-05 14:30:00|19315.8|19307.8|19258.8|19250.8|19331.3|19323.3|19243.3|19235.3|1023
1670250900000|2022-12-05 14:35:00|19255.8|19247.8|19272.8|19264.8|19320.8|19312.8|19255.8|19247.8|764
1670251200000|2022-12-05 14:40:00|19271.3|19263.3|19271.3|19263.3|19291.8|19283.8|19243.8|19235.8|463
1670251500000|2022-12-05 14:45:00|19270.8|19262.8|19265.8|19257.8|19278.3|19270.3|19245.3|19237.3|332
1670251800000|2022-12-05 14:50:00|19266.3|19258.3|19184.3|19176.3|19267.8|19259.8|19180.8|19172.8|825
1670252100000|2022-12-05 14:55:00|19185.3|19177.3|19156.3|19148.3|19197.3|19189.3|19135.8|19127.8|1052
1670252400000|2022-12-05 15:00:00|19155.8|19147.8|19148.8|19140.8|19155.8|19147.8|19088.3|19080.3|947
1670252700000|2022-12-05 15:05:00|19148.3|19140.3|19123.3|19115.3|19161.3|19153.3|19117.8|19109.8|462
1670253000000|2022-12-05 15:10:00|19122.3|19114.3|19142.8|19134.8|19153.3|19145.3|19120.3|19112.3|279
1670253300000|2022-12-05 15:15:00|19141.8|19133.8|19105.3|19097.3|19146.3|19138.3|19103.8|19095.8|284
1670253600000|2022-12-05 15:20:00|19104.8|19096.8|19092.8|19084.8|19112.3|19104.3|19092.8|19084.8|327
1670253900000|2022-12-05 15:25:00|19093.3|19085.3|19097.3|19089.3|19122.3|19114.3|19088.8|19080.8|238
1670254200000|2022-12-05 15:30:00|19096.8|19088.8|19110.8|19102.8|19116.8|19108.8|19078.3|19070.3|264
1670254500000|2022-12-05 15:35:00|19111.3|19103.3|19136.3|19128.3|19139.3|19131.3|19105.3|19097.3|314
1670254800000|2022-12-05 15:40:00|19136.8|19128.8|19155.8|19147.8|19165.8|19157.8|19136.8|19128.8|238
1670255100000|2022-12-05 15:45:00|19156.3|19148.3|19160.8|19152.8|19168.8|19160.8|19140.8|19132.8|176
1670255400000|2022-12-05 15:50:00|19160.3|19152.3|19140.8|19132.8|19175.3|19167.3|19140.3|19132.3|179
1670255700000|2022-12-05 15:55:00|19141.3|19133.3|19171.3|19163.3|19173.3|19165.3|19140.8|19132.8|134
1670256000000|2022-12-05 16:00:00|19170.3|19162.3|19161.3|19153.3|19178.3|19170.3|19149.3|19141.3|144
1670256300000|2022-12-05 16:05:00|19160.8|19152.8|19165.8|19157.8|19166.3|19158.3|19142.8|19134.8|95
1670256600000|2022-12-05 16:10:00|19165.3|19157.3|19172.3|19164.3|19187.3|19179.3|19162.8|19154.8|151
1670256900000|2022-12-05 16:15:00|19171.8|19163.8|19131.3|19123.3|19172.3|19164.3|19126.3|19118.3|133
1670257200000|2022-12-05 16:20:00|19132.3|19124.3|19115.8|19107.8|19132.8|19124.8|19106.8|19098.8|159
1670257500000|2022-12-05 16:25:00|19116.8|19108.8|19136.3|19128.3|19139.8|19131.8|19106.3|19098.3|158
1670257800000|2022-12-05 16:30:00|19136.8|19128.8|19107.3|19099.3|19138.8|19130.8|19106.8|19098.8|135
1670258100000|2022-12-05 16:35:00|19106.8|19098.8|19118.3|19110.3|19120.3|19112.3|19096.8|19088.8|92
1670258400000|2022-12-05 16:40:00|19117.8|19109.8|19124.3|19116.3|19134.3|19126.3|19112.8|19104.8|193
1670258700000|2022-12-05 16:45:00|19122.8|19114.8|19118.3|19110.3|19133.3|19125.3|19117.8|19109.8|127
1670259000000|2022-12-05 16:50:00|19117.8|19109.8|19109.8|19101.8|19129.8|19121.8|19108.3|19100.3|61
1670259300000|2022-12-05 16:55:00|19110.3|19102.3|19099.3|19091.3|19112.3|19104.3|19090.8|19082.8|103
1670259600000|2022-12-05 17:00:00|19098.3|19090.3|19097.8|19089.8|19103.8|19095.8|19084.3|19076.3|89
1670259900000|2022-12-05 17:05:00|19097.3|19089.3|19109.3|19101.3|19110.3|19102.3|19093.8|19085.8|58
1670260200000|2022-12-05 17:10:00|19108.8|19100.8|19110.3|19102.3|19110.3|19102.3|19092.3|19084.3|50
1670260500000|2022-12-05 17:15:00|19109.8|19101.8|19121.3|19113.3|19124.3|19116.3|19107.8|19099.8|85
1670260800000|2022-12-05 17:20:00|19120.3|19112.3|19121.8|19113.8|19127.8|19119.8|19116.8|19108.8|58
1670261100000|2022-12-05 17:25:00|19122.3|19114.3|19116.8|19108.8|19123.8|19115.8|19110.3|19102.3|108
1670261400000|2022-12-05 17:30:00|19117.3|19109.3|19089.8|19081.8|19120.8|19112.8|19089.8|19081.8|169
1670261700000|2022-12-05 17:35:00|19089.3|19081.3|19096.3|19088.3|19104.3|19096.3|19086.3|19078.3|126
1670262000000|2022-12-05 17:40:00|19096.8|19088.8|19094.3|19086.3|19099.3|19091.3|19088.8|19080.8|74
1670262300000|2022-12-05 17:45:00|19094.8|19086.8|19106.3|19098.3|19115.3|19107.3|19094.8|19086.8|61
1670262600000|2022-12-05 17:50:00|19105.8|19097.8|19094.8|19086.8|19110.3|19102.3|19089.3|19081.3|90
1670262900000|2022-12-05 17:55:00|19094.3|19086.3|19095.8|19087.8|19099.8|19091.8|19086.8|19078.8|160
1670263200000|2022-12-05 18:00:00|19096.3|19088.3|19081.8|19073.8|19105.3|19097.3|19081.8|19073.8|132
1670263500000|2022-12-05 18:05:00|19081.3|19073.3|19099.8|19091.8|19100.3|19092.3|19078.3|19070.3|127
1670263800000|2022-12-05 18:10:00|19100.3|19092.3|19106.3|19098.3|19107.3|19099.3|19097.8|19089.8|37
1670264100000|2022-12-05 18:15:00|19105.8|19097.8|19102.8|19094.8|19110.8|19102.8|19100.3|19092.3|38
1670264400000|2022-12-05 18:20:00|19102.3|19094.3|19087.3|19079.3|19102.8|19094.8|19084.3|19076.3|69
1670264700000|2022-12-05 18:25:00|19087.8|19079.8|19096.3|19088.3|19097.3|19089.3|19087.3|19079.3|78
1670265000000|2022-12-05 18:30:00|19095.8|19087.8|19102.3|19094.3|19103.3|19095.3|19093.8|19085.8|57
1670265300000|2022-12-05 18:35:00|19101.8|19093.8|19109.3|19101.3|19110.8|19102.8|19098.8|19090.8|94
1670265600000|2022-12-05 18:40:00|19108.8|19100.8|19103.8|19095.8|19110.8|19102.8|19096.8|19088.8|75
1670265900000|2022-12-05 18:45:00|19104.3|19096.3|19100.3|19092.3|19106.3|19098.3|19096.3|19088.3|21
1670266200000|2022-12-05 18:50:00|19100.8|19092.8|19088.3|19080.3|19100.8|19092.8|19087.3|19079.3|83
1670266500000|2022-12-05 18:55:00|19087.8|19079.8|19066.3|19036.3|19088.3|19080.3|19052.8|19036.3|173
1670266800000|2022-12-05 19:00:00|19065.9|19035.9|19062.9|19032.9|19079.3|19049.3|19060.3|19030.3|0
1670267100000|2022-12-05 19:05:00|19062.7|19032.7|19050.8|19020.8|19066.8|19036.8|19050.5|19020.5|0
1670267400000|2022-12-05 19:10:00|19054.4|19024.4|19112.7|19082.7|19112.9|19082.9|19054.4|19024.4|0
1670267700000|2022-12-05 19:15:00|19112.9|19082.9|19099.4|19069.4|19123.7|19093.7|19099.2|19069.2|0
1670268000000|2022-12-05 19:20:00|19099.2|19069.2|19092.4|19062.4|19102.3|19072.3|19090.5|19060.5|0
1670268300000|2022-12-05 19:25:00|19092.6|19062.6|19089.6|19059.6|19097.1|19067.1|19085.9|19055.9|0
1670268600000|2022-12-05 19:30:00|19089.5|19059.5|19064.6|19034.6|19089.6|19059.6|19064.3|19034.3|0
1670268900000|2022-12-05 19:35:00|19064.7|19034.7|19062.6|19032.6|19067.3|19037.3|19057.1|19027.1|0
1670269200000|2022-12-05 19:40:00|19062.4|19032.4|19055.4|19025.4|19062.9|19032.9|19042.5|19012.5|0
1670269500000|2022-12-05 19:45:00|19055.2|19025.2|19049.4|19019.4|19055.2|19025.2|19036|19006|0
1670269800000|2022-12-05 19:50:00|19049.2|19019.2|19074.8|19044.8|19075|19045|19049.2|19019.2|0
1670270100000|2022-12-05 19:55:00|19074.6|19044.6|19079.8|19049.8|19080|19050|19061.2|19031.2|0
1670270400000|2022-12-05 20:00:00|19079.6|19049.6|19077.3|19047.3|19082.7|19052.7|19066.9|19036.9|0
1670270700000|2022-12-05 20:05:00|19077.2|19047.2|19087.4|19057.4|19090|19060|19066.1|19036.1|0
1670271000000|2022-12-05 20:10:00|19087.2|19057.2|19087.3|19057.3|19087.5|19057.5|19077.5|19047.5|0
1670271300000|2022-12-05 20:15:00|19087.1|19057.1|19084|19054|19097.6|19067.6|19082.6|19052.6|0
1670271600000|2022-12-05 20:20:00|19084.2|19054.2|19091.6|19061.6|19098.1|19068.1|19083.4|19053.4|0
1670271900000|2022-12-05 20:25:00|19092|19062|19086.4|19056.4|19092.1|19062.1|19082.3|19052.3|0
1670272200000|2022-12-05 20:30:00|19086.6|19056.6|19124.1|19094.1|19124.3|19094.3|19086.2|19056.2|0
1670272500000|2022-12-05 20:35:00|19124.3|19094.3|19116.4|19086.4|19133.1|19103.1|19115.8|19085.8|0
1670272800000|2022-12-05 20:40:00|19116|19086|19113.4|19083.4|19116.2|19086.2|19103.1|19073.1|0
1670273100000|2022-12-05 20:45:00|19113.2|19083.2|19114.1|19084.1|19128|19098|19111.1|19081.1|0
1670273400000|2022-12-05 20:50:00|19114.3|19084.3|19125.1|19095.1|19125.3|19095.3|19107|19077|0
1670273700000|2022-12-05 20:55:00|19125.3|19095.3|19132.9|19102.9|19148.2|19118.2|19122.8|19092.8|0
1670274000000|2022-12-05 21:00:00|19133|19103|19133.2|19103.2|19144.6|19114.6|19131.5|19101.5|0
1670274300000|2022-12-05 21:05:00|19133.9|19103.9|19137.2|19107.2|19138|19108|19130.8|19100.8|0
1670274600000|2022-12-05 21:10:00|19136.5|19106.5|19131.5|19101.5|19141.6|19111.6|19129.9|19099.9|0
1670274900000|2022-12-05 21:15:00|19130.8|19100.8|19131.1|19101.1|19131.9|19101.9|19129.5|19099.5|0
1670275200000|2022-12-05 21:20:00|19130.4|19100.4|19134.2|19104.2|19134.2|19104.2|19130.3|19100.3|0
1670275500000|2022-12-05 21:25:00|19134.9|19104.9|19136.9|19106.9|19139.6|19109.6|19134.9|19104.9|0
1670275800000|2022-12-05 21:30:00|19136.5|19106.5|19140.8|19110.8|19140.8|19110.8|19135.7|19105.7|0
1670276100000|2022-12-05 21:35:00|19141.1|19111.1|19155.7|19125.7|19156.8|19126.8|19138.4|19108.4|0
1670276400000|2022-12-05 21:40:00|19156|19126|19162.8|19132.8|19162.8|19132.8|19154.7|19124.7|0
1670276700000|2022-12-05 21:45:00|19163.6|19133.6|19156.1|19126.1|19164|19134|19154.6|19124.6|0
1670277000000|2022-12-05 21:50:00|19155.8|19125.8|19158.1|19128.1|19159.2|19129.2|19155.4|19125.4|0
1670277300000|2022-12-05 21:55:00|19158.8|19128.8|19157.9|19127.9|19158.8|19128.8|19156.5|19126.5|0
1670277600000|2022-12-05 22:00:00|19157.8|19127.8|19157.6|19127.6|19157.8|19127.8|19156.9|19126.9|0
1670277900000|2022-12-05 22:05:00|19158|19128|19153.8|19123.8|19159.9|19129.9|19152.7|19122.7|0
1670278200000|2022-12-05 22:10:00|19153.7|19123.7|19149.1|19119.1|19154.2|19124.2|19148.2|19118.2|0
1670278500000|2022-12-05 22:15:00|19148.5|19118.5|19149.2|19119.2|19149.2|19119.2|19148.2|19118.2|0
1670278800000|2022-12-05 22:20:00|19148.5|19118.5|19145.9|19115.9|19149.6|19119.6|19145.4|19115.4|0
1670279100000|2022-12-05 22:25:00|19145.6|19115.6|19146.1|19116.1|19146.9|19116.9|19145|19115|0
1670279400000|2022-12-05 22:30:00|19146.2|19116.2|19145.3|19115.3|19146.4|19116.4|19145|19115|0
1670279700000|2022-12-05 22:35:00|19145.2|19115.2|19144|19114|19145.2|19115.2|19144|19114|0
1670280000000|2022-12-05 22:40:00|19143.9|19113.9|19143.9|19113.9|19145.2|19115.2|19143.9|19113.9|0
1670280300000|2022-12-05 22:45:00|19144.3|19114.3|19143.5|19113.5|19144.8|19114.8|19143.4|19113.4|0
1670280600000|2022-12-05 22:50:00|19143.8|19113.8|19146.1|19116.1|19147.5|19117.5|19143.8|19113.8|0
1670280900000|2022-12-05 22:55:00|19146|19116|19145.9|19115.9|19147.3|19117.3|19145.6|19115.6|0
1670281200000|2022-12-05 23:00:00|19143.5|19113.5|19144|19114|19144.8|19114.8|19140.1|19110.1|0
1670281500000|2022-12-05 23:05:00|19144.7|19114.7|19143.7|19113.7|19145.5|19115.5|19141.4|19111.4|0
1670281800000|2022-12-05 23:10:00|19144|19114|19155.1|19125.1|19155.5|19125.5|19143.3|19113.3|0
1670282100000|2022-12-05 23:15:00|19155.5|19125.5|19147.4|19117.4|19157.9|19127.9|19146.7|19116.7|0
1670282400000|2022-12-05 23:20:00|19148.1|19118.1|19150|19120|19150|19120|19132.3|19102.3|0
1670282700000|2022-12-05 23:25:00|19149.3|19119.3|19152.4|19122.4|19155.5|19125.5|19146.9|19116.9|0
1670283000000|2022-12-05 23:30:00|19151.7|19121.7|19153.3|19123.3|19153.3|19123.3|19149|19119|0
1670283300000|2022-12-05 23:35:00|19154|19124|19154.1|19124.1|19154.1|19124.1|19151.7|19121.7|0
1670283600000|2022-12-05 23:40:00|19153.4|19123.4|19153.9|19123.9|19157.8|19127.8|19153.3|19123.3|0
1670283900000|2022-12-05 23:45:00|19154.6|19124.6|19157|19127|19157.8|19127.8|19154.6|19124.6|0
1670284200000|2022-12-05 23:50:00|19157.1|19127.1|19154.3|19124.3|19157.9|19127.9|19152.4|19122.4|0
1670284500000|2022-12-05 23:55:00|19155|19125|19151.1|19121.1|19155.8|19125.8|19150.4|19120.4|0
1670284800000|2022-12-06 00:00:00|19152.5|19122.5|19152.2|19122.2|19158.1|19128.1|19151.9|19121.9|0
1670285100000|2022-12-06 00:05:00|19151.8|19121.8|19154|19124|19154.3|19124.3|19149.3|19119.3|0
1670285400000|2022-12-06 00:10:00|19153.3|19123.3|19154|19124|19154|19124|19151.2|19121.2|0
1670285700000|2022-12-06 00:15:00|19154.7|19124.7|19154.8|19124.8|19155.7|19125.7|19151.2|19121.2|0
1670286000000|2022-12-06 00:20:00|19155.2|19125.2|19180.6|19150.6|19182.6|19152.6|19154.6|19124.6|0
1670286300000|2022-12-06 00:25:00|19181.3|19151.3|19173.6|19143.6|19183.1|19153.1|19173.1|19143.1|0
1670286600000|2022-12-06 00:30:00|19173.9|19143.9|19173.9|19143.9|19175.6|19145.6|19173.1|19143.1|0
1670286900000|2022-12-06 00:35:00|19174.2|19144.2|19172.1|19142.1|19175.6|19145.6|19171.4|19141.4|0
1670287200000|2022-12-06 00:40:00|19171.8|19141.8|19168.2|19138.2|19172.1|19142.1|19166.8|19136.8|0
1670287500000|2022-12-06 00:45:00|19167.5|19137.5|19153.2|19123.2|19168.9|19138.9|19152.5|19122.5|0
1670287800000|2022-12-06 00:50:00|19152.9|19122.9|19150.2|19120.2|19154.3|19124.3|19145.9|19115.9|0
1670288100000|2022-12-06 00:55:00|19150.1|19120.1|19156|19126|19156|19126|19149|19119|0
1670288400000|2022-12-06 01:00:00|19156.8|19126.8|19133.8|19103.8|19157.6|19127.6|19132.4|19102.4|0
1670288700000|2022-12-06 01:05:00|19138.8|19108.8|19140.7|19110.7|19146.3|19116.3|19138.8|19108.8|0
1670289000000|2022-12-06 01:10:00|19140.3|19110.3|19147.7|19117.7|19147.7|19117.7|19140|19110|0
1670289300000|2022-12-06 01:15:00|19146.6|19116.6|19208.8|19203.8|19220.3|19215.3|19126.8|19116.3|2704
1670289600000|2022-12-06 01:20:00|19208.3|19203.3|19213.3|19208.3|19224.8|19219.8|19202.8|19197.8|1285
1670289900000|2022-12-06 01:25:00|19212.8|19207.8|19226.8|19221.8|19228.3|19223.3|19198.3|19193.3|952
1670290200000|2022-12-06 01:30:00|19227.3|19222.3|19319.8|19314.8|19319.8|19314.8|19204.3|19199.3|5967
1670290500000|2022-12-06 01:35:00|19317.3|19312.3|19418.3|19413.3|19427.3|19422.3|19286.3|19281.3|5011
1670290800000|2022-12-06 01:40:00|19413.8|19408.8|19402.3|19397.3|19486.3|19481.3|19382.3|19377.3|4455
1670291100000|2022-12-06 01:45:00|19401.3|19396.3|19357.8|19352.8|19468.8|19463.8|19335.3|19330.3|3732
1670291400000|2022-12-06 01:50:00|19358.3|19353.3|19425.3|19420.3|19427.3|19422.3|19339.8|19334.8|2862
1670291700000|2022-12-06 01:55:00|19426.3|19421.3|19363.4|19358.4|19432.4|19427.4|19355.4|19350.4|1987
1670292000000|2022-12-06 02:00:00|19366.4|19361.4|19396.9|19391.9|19400.4|19395.4|19335.4|19330.4|1902
1670292300000|2022-12-06 02:05:00|19396.4|19391.4|19473.9|19468.9|19499.4|19494.4|19394.4|19389.4|3142
1670292600000|2022-12-06 02:10:00|19473.4|19468.4|19537.9|19532.9|19550.4|19545.4|19468.9|19463.9|2649
1670292900000|2022-12-06 02:15:00|19534.9|19529.9|19567.4|19562.4|19568.4|19563.4|19488.9|19483.9|2856
1670293200000|2022-12-06 02:20:00|19570.4|19565.4|19488.4|19483.4|19575.4|19570.4|19485.4|19480.4|2117
1670293500000|2022-12-06 02:25:00|19488.9|19483.9|19473.4|19468.4|19516.4|19511.4|19467.9|19462.9|1609
1670293800000|2022-12-06 02:30:00|19472.9|19467.9|19459.4|19454.4|19479.4|19474.4|19438.9|19433.9|1708
1670294100000|2022-12-06 02:35:00|19460.4|19455.4|19410.9|19405.9|19500.4|19495.4|19401.9|19396.9|2050
1670294400000|2022-12-06 02:40:00|19409.4|19404.4|19380.4|19375.4|19427.4|19422.4|19378.4|19373.4|1925
1670294700000|2022-12-06 02:45:00|19380.9|19375.9|19322.4|19317.4|19385.9|19380.9|19321.4|19316.4|2346
1670295000000|2022-12-06 02:50:00|19324.4|19319.4|19356.4|19351.4|19360.4|19355.4|19307.4|19302.4|2142
1670295300000|2022-12-06 02:55:00|19357.4|19352.4|19304.4|19299.4|19361.9|19356.9|19290.4|19285.4|1660
1670295600000|2022-12-06 03:00:00|19305.9|19300.9|19298.4|19293.4|19349.9|19344.9|19275.9|19270.9|2611
1670295900000|2022-12-06 03:05:00|19298.9|19293.9|19337.9|19332.9|19365.9|19360.9|19298.9|19293.9|1346
1670296200000|2022-12-06 03:10:00|19336.4|19331.4|19323.9|19318.9|19358.4|19353.4|19312.4|19307.4|986
1670296500000|2022-12-06 03:15:00|19323.4|19318.4|19341.9|19336.9|19360.4|19355.4|19323.4|19318.4|809
1670296800000|2022-12-06 03:20:00|19344.4|19339.4|19340.4|19335.4|19349.4|19344.4|19313.4|19308.4|722
1670297100000|2022-12-06 03:25:00|19343.4|19338.4|19304.4|19299.4|19349.9|19344.9|19301.9|19296.9|792
1670297400000|2022-12-06 03:30:00|19307.4|19302.4|19288.4|19283.4|19318.9|19313.9|19282.4|19277.4|1071
1670297700000|2022-12-06 03:35:00|19288.9|19283.9|19358.4|19353.4|19360.9|19355.9|19287.4|19282.4|1065
1670298000000|2022-12-06 03:40:00|19359.4|19354.4|19343.4|19338.4|19362.4|19357.4|19331.4|19326.4|699
1670298300000|2022-12-06 03:45:00|19343.9|19338.9|19335.4|19330.4|19348.9|19343.9|19318.9|19313.9|663
1670298600000|2022-12-06 03:50:00|19334.9|19329.9|19339.9|19334.9|19348.4|19343.4|19328.9|19323.9|351
1670298900000|2022-12-06 03:55:00|19339.4|19334.4|19335.4|19330.4|19349.9|19344.9|19330.4|19325.4|427
1670299200000|2022-12-06 04:00:00|19353.3|19323.3|19351.2|19321.2|19354.9|19324.9|19351|19321|1
1670299500000|2022-12-06 04:05:00|19350.9|19320.9|19351.4|19321.4|19352.8|19322.8|19349.1|19319.1|0
1670299800000|2022-12-06 04:10:00|19351|19321|19347.8|19317.8|19351.4|19321.4|19346.2|19316.2|0
1670300100000|2022-12-06 04:15:00|19348.5|19318.5|19346.2|19316.2|19348.7|19318.7|19344.7|19314.7|0
1670300400000|2022-12-06 04:20:00|19346.6|19316.6|19346.2|19316.2|19350.2|19320.2|19346.2|19316.2|0
1670300700000|2022-12-06 04:25:00|19346.6|19316.6|19347|19317|19347.7|19317.7|19345.2|19315.2|0
1670301000000|2022-12-06 04:30:00|19346.7|19316.7|19341.1|19311.1|19348.1|19318.1|19339.8|19309.8|0
1670301300000|2022-12-06 04:35:00|19341.4|19311.4|19341|19311|19342.5|19312.5|19340.3|19310.3|0
1670301600000|2022-12-06 04:40:00|19340.6|19310.6|19336.6|19306.6|19341.7|19311.7|19336.6|19306.6|0
1670301900000|2022-12-06 04:45:00|19337|19307|19334|19304|19338.8|19308.8|19334|19304|0
1670302200000|2022-12-06 04:50:00|19334.4|19304.4|19335.5|19305.5|19336.2|19306.2|19332.6|19302.6|0
1670302500000|2022-12-06 04:55:00|19335.8|19305.8|19335.5|19305.5|19336.9|19306.9|19334.7|19304.7|0
1670302800000|2022-12-06 05:00:00|19335.1|19305.1|19275.4|19270.4|19335.5|19313.9|19262.9|19257.9|2520
1670303100000|2022-12-06 05:05:00|19275.9|19270.9|19302.4|19297.4|19311.4|19306.4|19246.4|19241.4|1522
1670303400000|2022-12-06 05:10:00|19301.9|19296.9|19272.4|19267.4|19314.4|19309.4|19270.4|19265.4|1002
1670303700000|2022-12-06 05:15:00|19271.9|19266.9|19336.9|19331.9|19337.9|19332.9|19267.4|19262.4|1263
1670304000000|2022-12-06 05:20:00|19336.4|19331.4|19320.9|19315.9|19350.9|19345.9|19319.9|19314.9|1268
1670304300000|2022-12-06 05:25:00|19318.4|19313.4|19288.4|19283.4|19323.9|19318.9|19275.4|19270.4|1154
1670304600000|2022-12-06 05:30:00|19287.9|19282.9|19279.4|19274.4|19291.4|19286.4|19254.9|19249.9|1359
1670304900000|2022-12-06 05:35:00|19279.9|19274.9|19262.4|19257.4|19289.4|19284.4|19246.9|19241.9|896
1670305200000|2022-12-06 05:40:00|19262.9|19257.9|19287.4|19282.4|19304.4|19299.4|19259.4|19254.4|993
1670305500000|2022-12-06 05:45:00|19288.9|19283.9|19317.9|19312.9|19328.9|19323.9|19282.9|19277.9|931
1670305800000|2022-12-06 05:50:00|19318.4|19313.4|19321.4|19316.4|19331.4|19326.4|19307.4|19302.4|1005
1670306100000|2022-12-06 05:55:00|19320.9|19315.9|19346.4|19341.4|19346.4|19341.4|19312.4|19307.4|989
1670306400000|2022-12-06 06:00:00|19343.4|19338.4|19326.9|19321.9|19346.4|19341.4|19313.9|19308.9|880
1670306700000|2022-12-06 06:05:00|19326.4|19321.4|19291.4|19286.4|19331.4|19326.4|19291.4|19286.4|792
1670307000000|2022-12-06 06:10:00|19290.9|19285.9|19247.9|19242.9|19292.4|19287.4|19233.4|19228.4|1880
1670307300000|2022-12-06 06:15:00|19244.4|19239.4|19246.9|19241.9|19275.4|19270.4|19242.4|19237.4|1118
1670307600000|2022-12-06 06:20:00|19247.4|19242.4|19266.4|19261.4|19269.4|19264.4|19220.9|19215.9|1497
1670307900000|2022-12-06 06:25:00|19265.4|19260.4|19276.4|19271.4|19278.9|19273.9|19260.4|19255.4|803
1670308200000|2022-12-06 06:30:00|19277.4|19272.4|19284.9|19279.9|19304.9|19299.9|19262.4|19257.4|1029
1670308500000|2022-12-06 06:35:00|19285.4|19280.4|19315.4|19310.4|19321.9|19316.9|19282.9|19277.9|957
1670308800000|2022-12-06 06:40:00|19316.9|19311.9|19325.4|19320.4|19325.4|19320.4|19297.9|19292.9|1240
1670309100000|2022-12-06 06:45:00|19323.4|19318.4|19282.4|19277.4|19323.4|19318.4|19282.4|19277.4|1076
1670309400000|2022-12-06 06:50:00|19281.4|19276.4|19306.4|19301.4|19312.9|19307.9|19280.4|19275.4|1031
1670309700000|2022-12-06 06:55:00|19305.9|19300.9|19311.4|19306.4|19319.4|19314.4|19297.9|19292.9|1114
1670310000000|2022-12-06 07:00:00|19310.4|19305.4|19321.9|19316.9|19324.9|19319.9|19289.4|19284.4|968
1670310300000|2022-12-06 07:05:00|19321.4|19316.4|19364.4|19359.4|19364.4|19359.4|19316.4|19311.4|1295
1670310600000|2022-12-06 07:10:00|19366.4|19361.4|19379.4|19374.4|19389.9|19384.9|19346.4|19341.4|1387
1670310900000|2022-12-06 07:15:00|19379.9|19374.9|19419.4|19414.4|19431.4|19426.4|19366.9|19361.9|1841
1670311200000|2022-12-06 07:20:00|19418.4|19413.4|19418.4|19413.4|19460.4|19455.4|19409.4|19404.4|1828
1670311500000|2022-12-06 07:25:00|19417.4|19412.4|19377.9|19372.9|19417.4|19412.4|19371.4|19366.4|1435
1670311800000|2022-12-06 07:30:00|19379.9|19374.9|19363.9|19358.9|19391.4|19386.4|19361.4|19356.4|1435
1670312100000|2022-12-06 07:35:00|19363.4|19358.4|19355.4|19350.4|19374.9|19369.9|19348.9|19343.9|1369
1670312400000|2022-12-06 07:40:00|19354.9|19349.9|19382.4|19377.4|19383.9|19378.9|19351.4|19346.4|1421
1670312700000|2022-12-06 07:45:00|19381.9|19376.9|19402.4|19397.4|19404.4|19399.4|19377.4|19372.4|1268
1670313000000|2022-12-06 07:50:00|19399.9|19394.9|19401.4|19396.4|19405.4|19400.4|19381.4|19376.4|1173
1670313300000|2022-12-06 07:55:00|19400.9|19395.9|19396.4|19391.4|19413.4|19408.4|19386.4|19381.4|1697
1670313600000|2022-12-06 08:00:00|19395.5|19390.5|19431|19426|19432|19427|19387.5|19382.5|1641
1670313900000|2022-12-06 08:05:00|19431.5|19426.5|19448|19443|19478.5|19473.5|19428|19423|2700
1670314200000|2022-12-06 08:10:00|19450.5|19445.5|19458.5|19453.5|19460|19455|19429|19424|1377
1670314500000|2022-12-06 08:15:00|19458|19453|19448|19443|19474.5|19469.5|19447.5|19442.5|874
1670314800000|2022-12-06 08:20:00|19447.5|19442.5|19440.5|19435.5|19451.5|19446.5|19435|19430|1127
1670315100000|2022-12-06 08:25:00|19441|19436|19445|19440|19445|19440|19428|19423|692
1670315400000|2022-12-06 08:30:00|19451.6|19421.6|19435.7|19405.7|19457.4|19427.4|19427.3|19397.3|1
1670315700000|2022-12-06 08:35:00|19436.4|19406.4|19461.7|19431.7|19462.4|19432.4|19436.4|19406.4|0
1670316000000|2022-12-06 08:40:00|19460.4|19430.4|19489.1|19459.1|19495.3|19465.3|19460.4|19430.4|0
1670316300000|2022-12-06 08:45:00|19490.5|19460.5|19492.9|19462.9|19501.6|19471.6|19487.6|19457.6|0
1670316600000|2022-12-06 08:50:00|19493.6|19463.6|19491.3|19461.3|19496.1|19466.1|19488.9|19458.9|0
1670316900000|2022-12-06 08:55:00|19491.7|19461.7|19494.6|19464.6|19498.4|19468.4|19489.1|19459.1|0
1670317200000|2022-12-06 09:00:00|19493.9|19463.9|19487.9|19457.9|19497.1|19467.1|19485.5|19455.5|0
1670317500000|2022-12-06 09:05:00|19487.6|19457.6|19489.9|19459.9|19493.3|19463.3|19486.1|19456.1|0
1670317800000|2022-12-06 09:10:00|19489.5|19459.5|19479.3|19449.3|19492.7|19462.7|19478.6|19448.6|0
1670318100000|2022-12-06 09:15:00|19442.5|19434.5|19464|19456|19466|19458|19437.5|19429.5|259
1670318400000|2022-12-06 09:20:00|19463.5|19455.5|19464.5|19456.5|19468|19460|19445|19437|105
1670318700000|2022-12-06 09:25:00|19464|19456|19463.5|19455.5|19476.5|19468.5|19454.5|19446.5|143
1670319000000|2022-12-06 09:30:00|19463|19455|19456|19448|19470.5|19462.5|19442|19434|101
1670319300000|2022-12-06 09:35:00|19457|19449|19498.5|19490.5|19522.5|19514.5|19457|19449|461
1670319600000|2022-12-06 09:40:00|19499|19491|19491|19483|19507|19499|19489.5|19481.5|84
1670319900000|2022-12-06 09:45:00|19491.5|19483.5|19485|19477|19491.5|19483.5|19475.5|19467.5|79
1670320200000|2022-12-06 09:50:00|19486|19478|19492|19484|19496.5|19488.5|19478|19470|123
1670320500000|2022-12-06 09:55:00|19494.5|19486.5|19476|19468|19495.5|19487.5|19466.5|19458.5|102
1670320800000|2022-12-06 10:00:00|19473.5|19465.5|19492.5|19484.5|19497|19489|19465.5|19457.5|139
1670321100000|2022-12-06 10:05:00|19493|19485|19496|19488|19499|19491|19483|19475|48
1670321400000|2022-12-06 10:10:00|19496.5|19488.5|19503|19495|19503|19495|19489.5|19481.5|43
1670321700000|2022-12-06 10:15:00|19502.5|19494.5|19494.5|19486.5|19506.5|19498.5|19488.5|19480.5|62
1670322000000|2022-12-06 10:20:00|19494|19486|19477|19469|19494.5|19486.5|19477|19469|93
1670322300000|2022-12-06 10:25:00|19476.5|19468.5|19447|19439|19478|19470|19446.5|19438.5|199
1670322600000|2022-12-06 10:30:00|19448|19440|19441|19433|19448|19440|19425.5|19417.5|290
1670322900000|2022-12-06 10:35:00|19440.5|19432.5|19442|19434|19442.5|19434.5|19434|19426|179
1670323200000|2022-12-06 10:40:00|19443.5|19435.5|19450|19442|19457|19449|19442.5|19434.5|142
1670323500000|2022-12-06 10:45:00|19450.5|19442.5|19453|19445|19455|19447|19438|19430|94
1670323800000|2022-12-06 10:50:00|19454.5|19446.5|19469.5|19461.5|19473.5|19465.5|19454.5|19446.5|84
1670324100000|2022-12-06 10:55:00|19470|19462|19460.5|19452.5|19471.5|19463.5|19459|19451|40
1670324400000|2022-12-06 11:00:00|19461|19453|19446|19438|19462.5|19454.5|19446|19438|26
1670324700000|2022-12-06 11:05:00|19447|19439|19453.5|19445.5|19457|19449|19447|19439|47
1670325000000|2022-12-06 11:10:00|19453|19445|19443.5|19435.5|19455|19447|19441.5|19433.5|25
1670325300000|2022-12-06 11:15:00|19443|19435|19446|19438|19454|19446|19441.5|19433.5|27
1670325600000|2022-12-06 11:20:00|19445.5|19437.5|19465|19457|19469.5|19461.5|19445|19437|67
1670325900000|2022-12-06 11:25:00|19464.5|19456.5|19470|19462|19476|19468|19463.5|19455.5|96
1670326200000|2022-12-06 11:30:00|19469.5|19461.5|19475.5|19467.5|19477.5|19469.5|19468|19460|63
1670326500000|2022-12-06 11:35:00|19475|19467|19480|19472|19491.5|19483.5|19475|19467|193
1670326800000|2022-12-06 11:40:00|19480.5|19472.5|19481|19473|19485|19477|19477|19469|39
1670327100000|2022-12-06 11:45:00|19480.5|19472.5|19479.5|19471.5|19485|19477|19472.5|19464.5|46
1670327400000|2022-12-06 11:50:00|19480|19472|19483|19475|19485|19477|19475.5|19467.5|40
1670327700000|2022-12-06 11:55:00|19483.5|19475.5|19487.5|19479.5|19488.5|19480.5|19479|19471|50
1670328000000|2022-12-06 12:00:00|19487|19479|19489.5|19481.5|19490|19482|19482.5|19474.5|25
1670328300000|2022-12-06 12:05:00|19490|19482|19486.5|19478.5|19494|19486|19485|19477|91
1670328600000|2022-12-06 12:10:00|19487|19479|19494|19486|19497|19489|19487|19479|77
1670328900000|2022-12-06 12:15:00|19495|19487|19482.5|19474.5|19503.5|19495.5|19482.5|19474.5|75
1670329200000|2022-12-06 12:20:00|19483|19475|19483.5|19475.5|19488|19480|19477.5|19469.5|48
1670329500000|2022-12-06 12:25:00|19483|19475|19495|19487|19495|19487|19482.5|19474.5|77
1670329800000|2022-12-06 12:30:00|19495.5|19487.5|19501|19493|19502|19494|19491.5|19483.5|77
1670330100000|2022-12-06 12:35:00|19502.5|19494.5|19495.5|19487.5|19507|19499|19491|19483|119
1670330400000|2022-12-06 12:40:00|19496|19488|19479.5|19471.5|19496.5|19488.5|19479.5|19471.5|28
1670330700000|2022-12-06 12:45:00|19480|19472|19470.5|19462.5|19480|19472|19467|19459|88
1670331000000|2022-12-06 12:50:00|19471|19463|19478|19470|19480|19472|19467.5|19459.5|39
1670331300000|2022-12-06 12:55:00|19478.5|19470.5|19470.5|19462.5|19480|19472|19469.5|19461.5|35
1670331600000|2022-12-06 13:00:00|19470|19462|19473|19465|19473.5|19465.5|19463|19455|56
1670331900000|2022-12-06 13:05:00|19474.5|19466.5|19455.5|19447.5|19477|19469|19455|19447|41
1670332200000|2022-12-06 13:10:00|19455|19447|19450|19442|19460.5|19452.5|19447.5|19439.5|118
1670332500000|2022-12-06 13:15:00|19450.5|19442.5|19454.5|19446.5|19462|19454|19450.5|19442.5|107
1670332800000|2022-12-06 13:20:00|19455|19447|19469.5|19461.5|19471.5|19463.5|19454|19446|102
1670333100000|2022-12-06 13:25:00|19469|19461|19468|19460|19477|19469|19462.5|19454.5|259
1670333400000|2022-12-06 13:30:00|19468.5|19460.5|19467|19459|19476.5|19468.5|19466.5|19458.5|72
1670333700000|2022-12-06 13:35:00|19467.5|19459.5|19448.5|19440.5|19471|19463|19447|19439|64
1670334000000|2022-12-06 13:40:00|19449|19441|19438|19430|19449.5|19441.5|19438|19430|103
1670334300000|2022-12-06 13:45:00|19437.5|19429.5|19421.5|19413.5|19442.5|19434.5|19421.5|19413.5|174
1670334600000|2022-12-06 13:50:00|19422|19414|19437.5|19429.5|19439.5|19431.5|19420|19412|70
1670334900000|2022-12-06 13:55:00|19437|19429|19449|19441|19452.5|19444.5|19437|19429|189
1670335200000|2022-12-06 14:00:00|19448.5|19440.5|19447.5|19439.5|19453|19445|19444.5|19436.5|100
1670335500000|2022-12-06 14:05:00|19447|19439|19451.5|19443.5|19454|19446|19445.5|19437.5|121
1670335800000|2022-12-06 14:10:00|19452|19444|19460.5|19452.5|19462.5|19454.5|19448|19440|92
1670336100000|2022-12-06 14:15:00|19456|19448|19451.5|19443.5|19465.5|19457.5|19450|19442|102
1670336400000|2022-12-06 14:20:00|19452|19444|19457.5|19449.5|19458.5|19450.5|19450|19442|46
1670336700000|2022-12-06 14:25:00|19457|19449|19448.5|19440.5|19461|19453|19447|19439|92
1670337000000|2022-12-06 14:30:00|19449|19441|19425|19417|19503.5|19495.5|19422.5|19414.5|790
1670337300000|2022-12-06 14:35:00|19426.5|19418.5|19396|19388|19437.5|19429.5|19394.5|19386.5|571
1670337600000|2022-12-06 14:40:00|19393.5|19385.5|19307.5|19299.5|19393.5|19385.5|19280|19272|885
1670337900000|2022-12-06 14:45:00|19307|19299|19364.5|19356.5|19368|19360|19282|19274|689
1670338200000|2022-12-06 14:50:00|19364|19356|19336.5|19328.5|19373|19365|19333.5|19325.5|395
1670338500000|2022-12-06 14:55:00|19336|19328|19351|19343|19384|19376|19335.5|19327.5|431
1670338800000|2022-12-06 15:00:00|19350.5|19342.5|19329.5|19321.5|19364|19356|19312.5|19304.5|436
1670339100000|2022-12-06 15:05:00|19329|19321|19316|19308|19337|19329|19292|19284|341
1670339400000|2022-12-06 15:10:00|19316.5|19308.5|19308|19300|19319.5|19311.5|19299.5|19291.5|156
1670339700000|2022-12-06 15:15:00|19307.5|19299.5|19332.5|19324.5|19332.5|19324.5|19301.5|19293.5|161
1670340000000|2022-12-06 15:20:00|19332|19324|19361.5|19353.5|19361.5|19353.5|19327|19319|161
1670340300000|2022-12-06 15:25:00|19360|19352|19352|19344|19388.5|19380.5|19349.5|19341.5|598
1670340600000|2022-12-06 15:30:00|19349.5|19341.5|19333|19325|19363.5|19355.5|19332|19324|229
1670340900000|2022-12-06 15:35:00|19331.5|19323.5|19313|19305|19332.5|19324.5|19298|19290|337
1670341200000|2022-12-06 15:40:00|19312|19304|19346|19338|19346|19338|19293|19285|299
1670341500000|2022-12-06 15:45:00|19346.5|19338.5|19363.5|19355.5|19370.5|19362.5|19344|19336|325
1670341800000|2022-12-06 15:50:00|19364|19356|19372|19364|19394|19386|19361.5|19353.5|169
1670342100000|2022-12-06 15:55:00|19371.5|19363.5|19380.5|19372.5|19395.5|19387.5|19369.5|19361.5|250
1670342400000|2022-12-06 16:00:00|19380|19372|19384.5|19376.5|19408|19400|19378.5|19370.5|174
1670342700000|2022-12-06 16:05:00|19385|19377|19401.5|19393.5|19416|19408|19385|19377|144
1670343000000|2022-12-06 16:10:00|19402|19394|19423.5|19415.5|19434.5|19426.5|19399|19391|230
1670343300000|2022-12-06 16:15:00|19423|19415|19418.5|19410.5|19430.5|19422.5|19407|19399|168
1670343600000|2022-12-06 16:20:00|19419|19411|19453|19445|19453|19445|19419|19411|286
1670343900000|2022-12-06 16:25:00|19452.5|19444.5|19456.5|19448.5|19465|19457|19436.5|19428.5|426
1670344200000|2022-12-06 16:30:00|19457|19449|19443.5|19435.5|19471|19463|19443.5|19435.5|178
1670344500000|2022-12-06 16:35:00|19444|19436|19428|19420|19457|19449|19419|19411|137
1670344800000|2022-12-06 16:40:00|19427.5|19419.5|19423|19415|19432.5|19424.5|19407.5|19399.5|154
1670345100000|2022-12-06 16:45:00|19423.5|19415.5|19410|19402|19426.5|19418.5|19402|19394|66
1670345400000|2022-12-06 16:50:00|19410.5|19402.5|19396|19388|19420.5|19412.5|19393.5|19385.5|145
1670345700000|2022-12-06 16:55:00|19395.5|19387.5|19399|19391|19410|19402|19388.5|19380.5|120
1670346000000|2022-12-06 17:00:00|19399.5|19391.5|19420|19412|19426.5|19418.5|19399|19391|87
1670346300000|2022-12-06 17:05:00|19420.5|19412.5|19421.5|19413.5|19423.5|19415.5|19407|19399|83
1670346600000|2022-12-06 17:10:00|19421|19413|19424|19416|19431.5|19423.5|19414|19406|90
1670346900000|2022-12-06 17:15:00|19425.5|19417.5|19384|19376|19426.5|19418.5|19384|19376|197
1670347200000|2022-12-06 17:20:00|19384.5|19376.5|19400.5|19392.5|19408|19400|19384|19376|115
1670347500000|2022-12-06 17:25:00|19401|19393|19412.5|19404.5|19419.5|19411.5|19400|19392|109
1670347800000|2022-12-06 17:30:00|19413|19405|19403|19395|19415.5|19407.5|19403|19395|102
1670348100000|2022-12-06 17:35:00|19402.5|19394.5|19390.5|19382.5|19402.5|19394.5|19387.5|19379.5|68
1670348400000|2022-12-06 17:40:00|19390|19382|19388.5|19380.5|19393.5|19385.5|19382.5|19374.5|73
1670348700000|2022-12-06 17:45:00|19388|19380|19403|19395|19404|19396|19388|19380|35
1670349000000|2022-12-06 17:50:00|19402.5|19394.5|19401.5|19393.5|19409|19401|19392.5|19384.5|37
1670349300000|2022-12-06 17:55:00|19402|19394|19391.5|19383.5|19406|19398|19387|19379|52
1670349600000|2022-12-06 18:00:00|19392|19384|19387.5|19379.5|19395|19387|19383|19375|26
1670349900000|2022-12-06 18:05:00|19388|19380|19360.5|19352.5|19389|19381|19360.5|19352.5|114
1670350200000|2022-12-06 18:10:00|19360|19352|19373|19365|19373.5|19365.5|19359|19351|102
1670350500000|2022-12-06 18:15:00|19372.5|19364.5|19393|19385|19395|19387|19372|19364|87
1670350800000|2022-12-06 18:20:00|19391.5|19383.5|19376.5|19368.5|19400|19392|19375.5|19367.5|128
1670351100000|2022-12-06 18:25:00|19376|19368|19367|19359|19382.5|19374.5|19367|19359|45
1670351400000|2022-12-06 18:30:00|19366.5|19358.5|19350.5|19342.5|19367.5|19359.5|19339.5|19331.5|138
1670351700000|2022-12-06 18:35:00|19351|19343|19359|19351|19362.5|19354.5|19349|19341|45
1670352000000|2022-12-06 18:40:00|19359.5|19351.5|19373|19365|19378|19370|19358.5|19350.5|38
1670352300000|2022-12-06 18:45:00|19374.5|19366.5|19376.5|19368.5|19390|19382|19372.5|19364.5|77
1670352600000|2022-12-06 18:50:00|19376|19368|19363|19355|19376.5|19368.5|19363|19355|65
1670352900000|2022-12-06 18:55:00|19362.5|19354.5|19372.8|19342.8|19372.8|19356|19349|19341|98
1670353200000|2022-12-06 19:00:00|19373|19343|19348.3|19318.3|19373.4|19343.4|19347.2|19317.2|0
1670353500000|2022-12-06 19:05:00|19348.1|19318.1|19359.8|19329.8|19368.1|19338.1|19342.6|19312.6|0
1670353800000|2022-12-06 19:10:00|19359.7|19329.7|19357.3|19327.3|19365.3|19335.3|19345.5|19315.5|0
1670354100000|2022-12-06 19:15:00|19357.1|19327.1|19365.8|19335.8|19372.6|19342.6|19353.5|19323.5|0
1670354400000|2022-12-06 19:20:00|19366|19336|19359|19329|19366.4|19336.4|19349.1|19319.1|0
1670354700000|2022-12-06 19:25:00|19358.7|19328.7|19332|19302|19358.8|19328.8|19328.7|19298.7|0
1670355000000|2022-12-06 19:30:00|19331.8|19301.8|19319.6|19289.6|19333.7|19303.7|19319|19289|0
1670355300000|2022-12-06 19:35:00|19319.4|19289.4|19320.8|19290.8|19323.2|19293.2|19312.1|19282.1|0
1670355600000|2022-12-06 19:40:00|19320.9|19290.9|19364.4|19334.4|19365.2|19335.2|19320.7|19290.7|0
1670355900000|2022-12-06 19:45:00|19364.2|19334.2|19337|19307|19364.2|19334.2|19334.2|19304.2|0
1670356200000|2022-12-06 19:50:00|19336.8|19306.8|19350.2|19320.2|19351.8|19321.8|19336|19306|0
1670356500000|2022-12-06 19:55:00|19350|19320|19398.5|19368.5|19409.9|19379.9|19344|19314|0
1670356800000|2022-12-06 20:00:00|19398.7|19368.7|19419.6|19389.6|19422.6|19392.6|19398.5|19368.5|0
1670357100000|2022-12-06 20:05:00|19419.8|19389.8|19405.6|19375.6|19428.7|19398.7|19403.8|19373.8|0
1670357400000|2022-12-06 20:10:00|19405.5|19375.5|19405.9|19375.9|19412|19382|19401.9|19371.9|0
1670357700000|2022-12-06 20:15:00|19406|19376|19382.4|19352.4|19416.8|19386.8|19379.4|19349.4|0
1670358000000|2022-12-06 20:20:00|19382.6|19352.6|19387.7|19357.7|19389.2|19359.2|19377.2|19347.2|0
1670358300000|2022-12-06 20:25:00|19387.8|19357.8|19370.3|19340.3|19387.8|19357.8|19362|19332|0
1670358600000|2022-12-06 20:30:00|19370.2|19340.2|19389.2|19359.2|19390.8|19360.8|19367.6|19337.6|0
1670358900000|2022-12-06 20:35:00|19389.3|19359.3|19394.4|19364.4|19394.6|19364.6|19382.3|19352.3|0
1670359200000|2022-12-06 20:40:00|19394.2|19364.2|19398|19368|19404.5|19374.5|19385.5|19355.5|0
1670359500000|2022-12-06 20:45:00|19398.1|19368.1|19427.4|19397.4|19429.1|19399.1|19395.5|19365.5|0
1670359800000|2022-12-06 20:50:00|19427.2|19397.2|19419.7|19389.7|19428.7|19398.7|19417|19387|0
1670360100000|2022-12-06 20:55:00|19419.3|19389.3|19420.8|19390.8|19430|19400|19409.3|19379.3|0
1670360400000|2022-12-06 21:00:00|19420.3|19390.3|19415.7|19385.7|19424.3|19394.3|19411.5|19381.5|0
1670360700000|2022-12-06 21:05:00|19416.4|19386.4|19423.6|19393.6|19424.4|19394.4|19415.7|19385.7|0
1670361000000|2022-12-06 21:10:00|19424.3|19394.3|19418.5|19388.5|19430.6|19400.6|19417.7|19387.7|0
1670361300000|2022-12-06 21:15:00|19418.8|19388.8|19420.3|19390.3|19421.1|19391.1|19418.5|19388.5|0
1670361600000|2022-12-06 21:20:00|19419.5|19389.5|19417.1|19387.1|19419.5|19389.5|19416.3|19386.3|0
1670361900000|2022-12-06 21:25:00|19416.4|19386.4|19416|19386|19419.7|19389.7|19414.8|19384.8|0
1670362200000|2022-12-06 21:30:00|19415.2|19385.2|19416|19386|19416.8|19386.8|19412|19382|0
1670362500000|2022-12-06 21:35:00|19416.3|19386.3|19413.5|19383.5|19416.4|19386.4|19411.5|19381.5|0
1670362800000|2022-12-06 21:40:00|19413.9|19383.9|19416.8|19386.8|19416.8|19386.8|19413.5|19383.5|0
1670363100000|2022-12-06 21:45:00|19417.5|19387.5|19420.8|19390.8|19420.8|19390.8|19417.5|19387.5|0
1670363400000|2022-12-06 21:50:00|19420.4|19390.4|19416|19386|19420.8|19390.8|19415.2|19385.2|0
1670363700000|2022-12-06 21:55:00|19416.7|19386.7|19420.4|19390.4|19422.9|19392.9|19416.7|19386.7|0
1670364000000|2022-12-06 22:00:00|19421.3|19391.3|19412.7|19382.7|19421.4|19391.4|19412.7|19382.7|0
1670364300000|2022-12-06 22:05:00|19413.3|19383.3|19408.5|19378.5|19413.5|19383.5|19408.1|19378.1|0
1670364600000|2022-12-06 22:10:00|19408.3|19378.3|19407.7|19377.7|19409|19379|19407.7|19377.7|0
1670364900000|2022-12-06 22:15:00|19405.4|19375.4|19404.8|19374.8|19405.4|19375.4|19403.9|19373.9|0
1670365200000|2022-12-06 22:20:00|19404.7|19374.7|19404.9|19374.9|19405.2|19375.2|19403.8|19373.8|0
1670365500000|2022-12-06 22:25:00|19404.8|19374.8|19404.9|19374.9|19406.4|19376.4|19402.9|19372.9|0
1670365800000|2022-12-06 22:30:00|19405|19375|19402.7|19372.7|19405|19375|19402.7|19372.7|0
1670366100000|2022-12-06 22:35:00|19402.6|19372.6|19402.4|19372.4|19402.6|19372.6|19401.9|19371.9|0
1670366400000|2022-12-06 22:40:00|19402.5|19372.5|19403.1|19373.1|19403.1|19373.1|19402.2|19372.2|0
1670366700000|2022-12-06 22:45:00|19402.6|19372.6|19402.4|19372.4|19402.6|19372.6|19401.7|19371.7|0
1670367000000|2022-12-06 22:50:00|19402.3|19372.3|19401.6|19371.6|19402.4|19372.4|19401.6|19371.6|0
1670367300000|2022-12-06 22:55:00|19401.9|19371.9|19401.9|19371.9|19403.2|19373.2|19401.6|19371.6|0
1670367600000|2022-12-06 23:00:00|19403.1|19373.1|19409.6|19379.6|19411.2|19381.2|19401.6|19371.6|0
1670367900000|2022-12-06 23:05:00|19410.3|19380.3|19411.6|19381.6|19413.2|19383.2|19408.8|19378.8|0
1670368200000|2022-12-06 23:10:00|19412.3|19382.3|19411.6|19381.6|19413.2|19383.2|19410.8|19380.8|0
1670368500000|2022-12-06 23:15:00|19410.9|19380.9|19410.8|19380.8|19411.6|19381.6|19407.6|19377.6|0
1670368800000|2022-12-06 23:20:00|19411.5|19381.5|19409.2|19379.2|19413.2|19383.2|19406|19376|0
1670369100000|2022-12-06 23:25:00|19408.8|19378.8|19410.4|19380.4|19410.8|19380.8|19407.6|19377.6|0
1670369400000|2022-12-06 23:30:00|19410.8|19380.8|19407.4|19377.4|19410.8|19380.8|19405.4|19375.4|0
1670369700000|2022-12-06 23:35:00|19407.1|19377.1|19415.7|19385.7|19416.5|19386.5|19405|19375|0
1670370000000|2022-12-06 23:40:00|19415|19385|19413.7|19383.7|19418.1|19388.1|19412.9|19382.9|0
1670370300000|2022-12-06 23:45:00|19413.4|19383.4|19412.1|19382.1|19415.4|19385.4|19410.6|19380.6|0
1670370600000|2022-12-06 23:50:00|19412.9|19382.9|19413.4|19383.4|19415.4|19385.4|19409.8|19379.8|0
1670370900000|2022-12-06 23:55:00|19412.7|19382.7|19411.5|19381.5|19413.9|19383.9|19411.5|19381.5|0
1670371200000|2022-12-07 00:00:00|19412.2|19382.2|19419.1|19389.1|19419.1|19389.1|19410.7|19380.7|0
1670371500000|2022-12-07 00:05:00|19418.4|19388.4|19415.2|19385.2|19419.8|19389.8|19412|19382|0
1670371800000|2022-12-07 00:10:00|19414.5|19384.5|19418.4|19388.4|19420|19390|19414.4|19384.4|0
1670372100000|2022-12-07 00:15:00|19418.8|19388.8|19414.9|19384.9|19420|19390|19414.2|19384.2|0
1670372400000|2022-12-07 00:20:00|19414.5|19384.5|19418|19388|19421.2|19391.2|19414.5|19384.5|0
1670372700000|2022-12-07 00:25:00|19418.2|19388.2|19415.1|19385.1|19418.7|19388.7|19414.4|19384.4|0
1670373000000|2022-12-07 00:30:00|19415.3|19385.3|19411.3|19381.3|19416.2|19386.2|19410.5|19380.5|0
1670373300000|2022-12-07 00:35:00|19410.6|19380.6|19410.1|19380.1|19413.1|19383.1|19409.8|19379.8|0
1670373600000|2022-12-07 00:40:00|19410.8|19380.8|19409.6|19379.6|19411.2|19381.2|19409.2|19379.2|0
1670373900000|2022-12-07 00:45:00|19409.9|19379.9|19404.9|19374.9|19412.1|19382.1|19404.9|19374.9|0
1670374200000|2022-12-07 00:50:00|19404.5|19374.5|19404.1|19374.1|19404.9|19374.9|19403.1|19373.1|0
1670374500000|2022-12-07 00:55:00|19404.9|19374.9|19400.9|19370.9|19406.3|19376.3|19400.9|19370.9|0
1670374800000|2022-12-07 01:00:00|19401.6|19371.6|19402.3|19372.3|19404.1|19374.1|19396.9|19366.9|0
1670375100000|2022-12-07 01:05:00|19403.1|19373.1|19368.7|19338.7|19405.6|19375.6|19368.7|19338.7|0
1670375400000|2022-12-07 01:10:00|19369|19339|19374.5|19344.5|19375.2|19345.2|19368.7|19338.7|0
1670375700000|2022-12-07 01:15:00|19377.7|19347.7|19372.5|19367.5|19399|19394|19346.5|19341.5|2007
1670376000000|2022-12-07 01:20:00|19372|19367|19382|19377|19399|19394|19360.5|19355.5|960
1670376300000|2022-12-07 01:25:00|19382.5|19377.5|19361|19356|19383.5|19378.5|19353.5|19348.5|819
1670376600000|2022-12-07 01:30:00|19361.5|19356.5|19333.5|19328.5|19433.5|19428.5|19331|19326|4515
1670376900000|2022-12-07 01:35:00|19334.5|19329.5|19399.5|19394.5|19424|19419|19329|19324|3192
1670377200000|2022-12-07 01:40:00|19397|19392|19467|19462|19490|19485|19365|19360|3387
1670377500000|2022-12-07 01:45:00|19466.5|19461.5|19445|19440|19478|19473|19412.5|19407.5|2190
1670377800000|2022-12-07 01:50:00|19444.5|19439.5|19511|19506|19515|19510|19443.5|19438.5|2765
1670378100000|2022-12-07 01:55:00|19511.5|19506.5|19500.5|19495.5|19565|19560|19497.5|19492.5|3103
1670378400000|2022-12-07 02:00:00|19500|19495|19535|19530|19543|19538|19481.5|19476.5|2325
1670378700000|2022-12-07 02:05:00|19535.5|19530.5|19515.5|19510.5|19574.5|19569.5|19510.5|19505.5|2326
1670379000000|2022-12-07 02:10:00|19514|19509|19455|19450|19551|19546|19454.5|19449.5|2092
1670379300000|2022-12-07 02:15:00|19456|19451|19514|19509|19516|19511|19454.5|19449.5|1580
1670379600000|2022-12-07 02:20:00|19516|19511|19499|19494|19554.5|19549.5|19497.5|19492.5|1607
1670379900000|2022-12-07 02:25:00|19501.5|19496.5|19559|19554|19620.5|19615.5|19475|19470|3833
1670380200000|2022-12-07 02:30:00|19556|19551|19487|19482|19569|19564|19474.5|19469.5|2456
1670380500000|2022-12-07 02:35:00|19486|19481|19459|19454|19508|19503|19453|19448|1853
1670380800000|2022-12-07 02:40:00|19458.5|19453.5|19446|19441|19467.5|19462.5|19431|19426|1620
1670381100000|2022-12-07 02:45:00|19445|19440|19450|19445|19465.5|19460.5|19407|19402|2455
1670381400000|2022-12-07 02:50:00|19448.5|19443.5|19466|19461|19473|19468|19429|19424|1234
1670381700000|2022-12-07 02:55:00|19464.5|19459.5|19460.5|19455.5|19479.5|19474.5|19433|19428|1186
1670382000000|2022-12-07 03:00:00|19462|19457|19414.5|19409.5|19468|19463|19407|19402|1178
1670382300000|2022-12-07 03:05:00|19415|19410|19436.5|19431.5|19451|19446|19413|19408|1070
1670382600000|2022-12-07 03:10:00|19436|19431|19465.5|19460.5|19477.5|19472.5|19436|19431|959
1670382900000|2022-12-07 03:15:00|19463.5|19458.5|19445|19440|19476|19471|19443|19438|1367
1670383200000|2022-12-07 03:20:00|19445.5|19440.5|19395.5|19390.5|19463|19458|19390.5|19385.5|1383
1670383500000|2022-12-07 03:25:00|19396.5|19391.5|19418.5|19413.5|19424|19419|19383.5|19378.5|1505
1670383800000|2022-12-07 03:30:00|19419|19414|19468|19463|19480|19475|19414|19409|1283
1670384100000|2022-12-07 03:35:00|19467.5|19462.5|19459|19454|19488|19483|19455|19450|938
1670384400000|2022-12-07 03:40:00|19461|19456|19478|19473|19479|19474|19456|19451|667
1670384700000|2022-12-07 03:45:00|19477.5|19472.5|19471|19466|19478.5|19473.5|19455.5|19450.5|646
1670385000000|2022-12-07 03:50:00|19471.5|19466.5|19469|19464|19485|19480|19462.5|19457.5|697
1670385300000|2022-12-07 03:55:00|19469.5|19464.5|19484|19479|19489.5|19484.5|19464.5|19459.5|642
1670385600000|2022-12-07 04:00:00|19485|19480|19494.2|19464.2|19497.5|19480|19485|19463.4|3
1670385900000|2022-12-07 04:05:00|19493.8|19463.8|19494.2|19464.2|19494.7|19464.7|19491.6|19461.6|0
1670386200000|2022-12-07 04:10:00|19493.8|19463.8|19493.5|19463.5|19495|19465|19492.4|19462.4|0
1670386500000|2022-12-07 04:15:00|19493.2|19463.2|19491.6|19461.6|19493.5|19463.5|19489.5|19459.5|0
1670386800000|2022-12-07 04:20:00|19492.3|19462.3|19493.2|19463.2|19494.8|19464.8|19491.6|19461.6|0
1670387100000|2022-12-07 04:25:00|19493.9|19463.9|19490.4|19460.4|19494.3|19464.3|19490.4|19460.4|0
1670387400000|2022-12-07 04:30:00|19491.2|19461.2|19489.4|19459.4|19491.2|19461.2|19487.9|19457.9|0
1670387700000|2022-12-07 04:35:00|19488.6|19458.6|19489|19459|19489.4|19459.4|19487.9|19457.9|0
1670388000000|2022-12-07 04:40:00|19489.7|19459.7|19491.2|19461.2|19491.2|19461.2|19489.7|19459.7|0
1670388300000|2022-12-07 04:45:00|19491.9|19461.9|19487.2|19457.2|19491.9|19461.9|19487.2|19457.2|0
1670388600000|2022-12-07 04:50:00|19487.6|19457.6|19489.4|19459.4|19491.2|19461.2|19487.2|19457.2|0
1670388900000|2022-12-07 04:55:00|19489.8|19459.8|19490.1|19460.1|19490.9|19460.9|19489.4|19459.4|0
1670389200000|2022-12-07 05:00:00|19489|19459|19535|19530|19553.5|19548.5|19478|19458.7|3047
1670389500000|2022-12-07 05:05:00|19536|19531|19618.5|19613.5|19649|19644|19529|19524|4492
1670389800000|2022-12-07 05:10:00|19620|19615|19679|19674|19702.5|19697.5|19599|19594|3897
1670390100000|2022-12-07 05:15:00|19681.5|19676.5|19718.5|19713.5|19724|19719|19661|19656|2231
1670390400000|2022-12-07 05:20:00|19715.5|19710.5|19626.5|19621.5|19721|19716|19617|19612|2230
1670390700000|2022-12-07 05:25:00|19628.5|19623.5|19670|19665|19702|19697|19628.5|19623.5|2203
1670391000000|2022-12-07 05:30:00|19667.5|19662.5|19704.5|19699.5|19744|19739|19667.5|19662.5|2629
1670391300000|2022-12-07 05:35:00|19703|19698|19633.5|19628.5|19725|19720|19612.5|19607.5|2708
1670391600000|2022-12-07 05:40:00|19634|19629|19558|19553|19634|19629|19546|19541|2888
1670391900000|2022-12-07 05:45:00|19560.5|19555.5|19475|19470|19581|19576|19473.5|19468.5|3129
1670392200000|2022-12-07 05:50:00|19475.5|19470.5|19456.5|19451.5|19494|19489|19421|19416|3791
1670392500000|2022-12-07 05:55:00|19454|19449|19404|19399|19460.5|19455.5|19395|19390|2277
1670392800000|2022-12-07 06:00:00|19407|19402|19330.5|19325.5|19416.5|19411.5|19309.5|19304.5|3044
1670393100000|2022-12-07 06:05:00|19331.5|19326.5|19218|19213|19332|19327|19215|19210|3529
1670393400000|2022-12-07 06:10:00|19217.5|19212.5|19217|19212|19274|19269|19173.5|19168.5|4127
1670393700000|2022-12-07 06:15:00|19217.5|19212.5|19286.5|19281.5|19288|19283|19199|19194|2509
1670394000000|2022-12-07 06:20:00|19286|19281|19293.5|19288.5|19317|19312|19277|19272|2427
1670394300000|2022-12-07 06:25:00|19293|19288|19257.5|19252.5|19322.5|19317.5|19247|19242|1704
1670394600000|2022-12-07 06:30:00|19257|19252|19310.5|19305.5|19313|19308|19238|19233|1329
1670394900000|2022-12-07 06:35:00|19310|19305|19319|19314|19340.5|19335.5|19299|19294|1393
1670395200000|2022-12-07 06:40:00|19320|19315|19263|19258|19320|19315|19255|19250|1293
1670395500000|2022-12-07 06:45:00|19263.5|19258.5|19229|19224|19287|19282|19223|19218|1185
1670395800000|2022-12-07 06:50:00|19229.5|19224.5|19172.5|19167.5|19232|19227|19161.5|19156.5|1810
1670396100000|2022-12-07 06:55:00|19173|19168|19102.5|19097.5|19173.5|19168.5|19100|19095|2607
1670396400000|2022-12-07 07:00:00|19101.5|19096.5|19139|19134|19165.5|19160.5|19093|19088|2181
1670396700000|2022-12-07 07:05:00|19138.5|19133.5|19071|19066|19138.5|19133.5|19067.5|19062.5|1925
1670397000000|2022-12-07 07:10:00|19070.5|19065.5|18964|18959|19074|19069|18960.5|18955.5|4010
1670397300000|2022-12-07 07:15:00|18963.5|18958.5|18947.5|18942.5|19000.5|18995.5|18922.5|18917.5|3874
1670397600000|2022-12-07 07:20:00|18949|18944|18839.5|18834.5|18956.5|18951.5|18833.5|18828.5|3790
1670397900000|2022-12-07 07:25:00|18838|18833|18891|18886|18896|18891|18816|18811|3304
1670398200000|2022-12-07 07:30:00|18893|18888|18974.5|18969.5|18975|18970|18880|18875|2990
1670398500000|2022-12-07 07:35:00|18973.5|18968.5|18983.5|18978.5|19004|18999|18948.5|18943.5|2289
1670398800000|2022-12-07 07:40:00|18982|18977|18901|18896|19001|18996|18895.5|18890.5|1947
1670399100000|2022-12-07 07:45:00|18899.5|18894.5|18859|18854|18922.5|18917.5|18855|18850|1823
1670399400000|2022-12-07 07:50:00|18862|18857|18823.5|18818.5|18873|18868|18822|18817|2032
1670399700000|2022-12-07 07:55:00|18825.5|18820.5|18862.5|18857.5|18862.5|18857.5|18808.5|18803.5|2402
1670400000000|2022-12-07 08:00:00|18861.5|18856.5|18849.5|18844.5|18874|18869|18831.5|18826.5|1976
1670400300000|2022-12-07 08:05:00|18849|18844|18791|18786|18867.5|18862.5|18788.5|18783.5|2826
1670400600000|2022-12-07 08:10:00|18787|18782|18810.5|18805.5|18816|18811|18773.5|18768.5|2012
1670400900000|2022-12-07 08:15:00|18813|18808|18828.5|18823.5|18843|18838|18813|18808|1262
1670401200000|2022-12-07 08:20:00|18828|18823|18838|18833|18841.5|18836.5|18822|18817|1198
1670401500000|2022-12-07 08:25:00|18837.5|18832.5|18849.5|18844.5|18849.5|18844.5|18822|18817|1710
1670401800000|2022-12-07 08:30:00|18851.5|18821.5|18842.4|18812.4|18852.2|18822.2|18840.8|18810.8|0
1670402100000|2022-12-07 08:35:00|18841.7|18811.7|18842.2|18812.2|18847|18817|18836.9|18806.9|0
1670402400000|2022-12-07 08:40:00|18842.9|18812.9|18825.2|18795.2|18842.9|18812.9|18824.1|18794.1|0
1670402700000|2022-12-07 08:45:00|18824.9|18794.9|18838.9|18808.9|18840.7|18810.7|18806.4|18776.4|0
1670403000000|2022-12-07 08:50:00|18839.6|18809.6|18862.4|18832.4|18865.4|18835.4|18838.9|18808.9|0
1670403300000|2022-12-07 08:55:00|18863.1|18833.1|18851.9|18821.9|18864.4|18834.4|18849.3|18819.3|0
1670403600000|2022-12-07 09:00:00|18851.2|18821.2|18850.5|18820.5|18852.9|18822.9|18845.9|18815.9|0
1670403900000|2022-12-07 09:05:00|18849.8|18819.8|18845.9|18815.9|18854.2|18824.2|18842.7|18812.7|0
1670404200000|2022-12-07 09:10:00|18846.2|18816.2|18854.3|18824.3|18856.7|18826.7|18846.2|18816.2|0
1670404500000|2022-12-07 09:15:00|18848|18840|18786|18778|18862.5|18854.5|18785.5|18777.5|567
1670404800000|2022-12-07 09:20:00|18785.5|18777.5|18763|18755|18793.5|18785.5|18749.5|18741.5|970
1670405100000|2022-12-07 09:25:00|18762.5|18754.5|18760.5|18752.5|18774.5|18766.5|18749.5|18741.5|481
1670405400000|2022-12-07 09:30:00|18760|18752|18749|18741|18767.5|18759.5|18742.5|18734.5|387
1670405700000|2022-12-07 09:35:00|18748.5|18740.5|18727.5|18719.5|18752.5|18744.5|18710|18702|484
1670406000000|2022-12-07 09:40:00|18728|18720|18698.5|18690.5|18734.5|18726.5|18695|18687|388
1670406300000|2022-12-07 09:45:00|18703.5|18695.5|18712.5|18704.5|18716|18708|18689.5|18681.5|311
1670406600000|2022-12-07 09:50:00|18713|18705|18732.5|18724.5|18737|18729|18712.5|18704.5|368
1670406900000|2022-12-07 09:55:00|18732|18724|18736|18728|18741.5|18733.5|18724|18716|204
1670407200000|2022-12-07 10:00:00|18735|18727|18747|18739|18749.5|18741.5|18734.5|18726.5|148
1670407500000|2022-12-07 10:05:00|18746.5|18738.5|18752|18744|18757|18749|18745.5|18737.5|104
1670407800000|2022-12-07 10:10:00|18752.5|18744.5|18757.5|18749.5|18766.5|18758.5|18748.5|18740.5|185
1670408100000|2022-12-07 10:15:00|18757|18749|18759|18751|18769.5|18761.5|18756.5|18748.5|107
1670408400000|2022-12-07 10:20:00|18758.5|18750.5|18736|18728|18758.5|18750.5|18735|18727|154
1670408700000|2022-12-07 10:25:00|18735.5|18727.5|18746.5|18738.5|18751.5|18743.5|18731|18723|110
1670409000000|2022-12-07 10:30:00|18746|18738|18729.5|18721.5|18746|18738|18728|18720|118
1670409300000|2022-12-07 10:35:00|18730|18722|18737|18729|18749.5|18741.5|18730|18722|86
1670409600000|2022-12-07 10:40:00|18737.5|18729.5|18754.5|18746.5|18757|18749|18737.5|18729.5|97
1670409900000|2022-12-07 10:45:00|18755|18747|18763|18755|18764|18756|18751|18743|82
1670410200000|2022-12-07 10:50:00|18762.5|18754.5|18756|18748|18763|18755|18752|18744|55
1670410500000|2022-12-07 10:55:00|18756.5|18748.5|18774.5|18766.5|18778|18770|18756.5|18748.5|65
1670410800000|2022-12-07 11:00:00|18775|18767|18781|18773|18788|18780|18775|18767|142
1670411100000|2022-12-07 11:05:00|18780.5|18772.5|18800.5|18792.5|18808.5|18800.5|18779|18771|256
1670411400000|2022-12-07 11:10:00|18800|18792|18815|18807|18816|18808|18797|18789|205
1670411700000|2022-12-07 11:15:00|18814.5|18806.5|18830|18822|18830|18822|18812.5|18804.5|153
1670412000000|2022-12-07 11:20:00|18832.5|18824.5|18837|18829|18845|18837|18827|18819|194
1670412300000|2022-12-07 11:25:00|18836|18828|18822|18814|18853|18845|18820|18812|139
1670412600000|2022-12-07 11:30:00|18821.5|18813.5|18822|18814|18827.5|18819.5|18816.5|18808.5|70
1670412900000|2022-12-07 11:35:00|18821.5|18813.5|18849|18841|18849.5|18841.5|18817.5|18809.5|198
1670413200000|2022-12-07 11:40:00|18848|18840|18824.5|18816.5|18851.5|18843.5|18822.5|18814.5|121
1670413500000|2022-12-07 11:45:00|18823|18815|18825.5|18817.5|18830|18822|18814|18806|136
1670413800000|2022-12-07 11:50:00|18826|18818|18831|18823|18832.5|18824.5|18820|18812|75
1670414100000|2022-12-07 11:55:00|18834|18826|18825|18817|18836.5|18828.5|18817.5|18809.5|84
1670414400000|2022-12-07 12:00:00|18824.5|18816.5|18846.5|18838.5|18848|18840|18824.5|18816.5|148
1670414700000|2022-12-07 12:05:00|18846|18838|18835|18827|18846.5|18838.5|18828.5|18820.5|74
1670415000000|2022-12-07 12:10:00|18834.5|18826.5|18833.5|18825.5|18841|18833|18831|18823|102
1670415300000|2022-12-07 12:15:00|18833|18825|18834|18826|18847.5|18839.5|18830|18822|153
1670415600000|2022-12-07 12:20:00|18834.5|18826.5|18799.5|18791.5|18834.5|18826.5|18795|18787|318
1670415900000|2022-12-07 12:25:00|18800|18792|18805|18797|18810.5|18802.5|18784|18776|225
1670416200000|2022-12-07 12:30:00|18804.5|18796.5|18816.5|18808.5|18819|18811|18801|18793|122
1670416500000|2022-12-07 12:35:00|18815|18807|18833.5|18825.5|18833.5|18825.5|18808|18800|132
1670416800000|2022-12-07 12:40:00|18833|18825|18833|18825|18837.5|18829.5|18823.5|18815.5|116
1670417100000|2022-12-07 12:45:00|18835.5|18827.5|18840|18832|18842.5|18834.5|18833|18825|49
1670417400000|2022-12-07 12:50:00|18840.5|18832.5|18830|18822|18846|18838|18830|18822|73
1670417700000|2022-12-07 12:55:00|18830.5|18822.5|18839|18831|18848.5|18840.5|18829.5|18821.5|131
1670418000000|2022-12-07 13:00:00|18837.5|18829.5|18813.5|18805.5|18844|18836|18813.5|18805.5|271
1670418300000|2022-12-07 13:05:00|18813|18805|18824.5|18816.5|18828.5|18820.5|18811.5|18803.5|69
1670418600000|2022-12-07 13:10:00|18824|18816|18817|18809|18832|18824|18811.5|18803.5|84
1670418900000|2022-12-07 13:15:00|18816.5|18808.5|18822.5|18814.5|18832|18824|18812|18804|89
1670419200000|2022-12-07 13:20:00|18820.5|18812.5|18837|18829|18842.5|18834.5|18819|18811|109
1670419500000|2022-12-07 13:25:00|18836|18828|18836.5|18828.5|18846|18838|18831|18823|99
1670419800000|2022-12-07 13:30:00|18837|18829|18866.5|18858.5|18870|18862|18837|18829|402
1670420100000|2022-12-07 13:35:00|18867|18859|18860.5|18852.5|18875|18867|18859.5|18851.5|135
1670420400000|2022-12-07 13:40:00|18861|18853|18856.5|18848.5|18868|18860|18855.5|18847.5|95
1670420700000|2022-12-07 13:45:00|18857|18849|18848.5|18840.5|18860.5|18852.5|18846|18838|50
1670421000000|2022-12-07 13:50:00|18849|18841|18874.5|18866.5|18876|18868|18849|18841|154
1670421300000|2022-12-07 13:55:00|18875|18867|18888|18880|18893.5|18885.5|18874|18866|217
1670421600000|2022-12-07 14:00:00|18888.5|18880.5|18892.5|18884.5|18906.5|18898.5|18886.5|18878.5|205
1670421900000|2022-12-07 14:05:00|18893|18885|18884|18876|18902|18894|18883|18875|116
1670422200000|2022-12-07 14:10:00|18885.5|18877.5|18899.5|18891.5|18902|18894|18882.5|18874.5|111
1670422500000|2022-12-07 14:15:00|18899|18891|18894.5|18886.5|18907|18899|18888|18880|121
1670422800000|2022-12-07 14:20:00|18894|18886|18904.5|18896.5|18908|18900|18887|18879|115
1670423100000|2022-12-07 14:25:00|18904|18896|18883.5|18875.5|18904|18896|18875.5|18867.5|140
1670423400000|2022-12-07 14:30:00|18884|18876|18921.5|18913.5|18923|18915|18848|18840|1311
1670423700000|2022-12-07 14:35:00|18921|18913|18999|18991|19013.5|19005.5|18921|18913|1002
1670424000000|2022-12-07 14:40:00|18998.5|18990.5|18983|18975|19014.5|19006.5|18962|18954|622
1670424300000|2022-12-07 14:45:00|18982.5|18974.5|18932.5|18924.5|19000|18992|18925|18917|501
1670424600000|2022-12-07 14:50:00|18932|18924|18932.5|18924.5|18951.5|18943.5|18912|18904|334
1670424900000|2022-12-07 14:55:00|18933|18925|18930|18922|18942|18934|18919|18911|316
1670425200000|2022-12-07 15:00:00|18929|18921|18965|18957|18968|18960|18896.5|18888.5|487
1670425500000|2022-12-07 15:05:00|18965.5|18957.5|18975.5|18967.5|19000.5|18992.5|18959.5|18951.5|550
1670425800000|2022-12-07 15:10:00|18977.5|18969.5|18981.5|18973.5|18992.5|18984.5|18925|18917|434
1670426100000|2022-12-07 15:15:00|18982|18974|18980|18972|19003|18995|18965|18957|267
1670426400000|2022-12-07 15:20:00|18979.5|18971.5|18985.5|18977.5|18987.5|18979.5|18956.5|18948.5|272
1670426700000|2022-12-07 15:25:00|18986|18978|19025.5|19017.5|19026|19018|18961.5|18953.5|388
1670427000000|2022-12-07 15:30:00|19023.5|19015.5|18998|18990|19027.5|19019.5|18994|18986|231
1670427300000|2022-12-07 15:35:00|18997.5|18989.5|18978|18970|19012|19004|18975|18967|175
1670427600000|2022-12-07 15:40:00|18977.5|18969.5|19016|19008|19016.5|19008.5|18973.5|18965.5|222
1670427900000|2022-12-07 15:45:00|19016.5|19008.5|19037.5|19029.5|19045.5|19037.5|19016|19008|456
1670428200000|2022-12-07 15:50:00|19036|19028|19065.5|19057.5|19083.5|19075.5|19033.5|19025.5|366
1670428500000|2022-12-07 15:55:00|19065|19057|19049|19041|19077.5|19069.5|19045.5|19037.5|145
1670428800000|2022-12-07 16:00:00|19050|19042|19069|19061|19072.5|19064.5|19046.5|19038.5|206
1670429100000|2022-12-07 16:05:00|19069.5|19061.5|19047.5|19039.5|19089.5|19081.5|19046.5|19038.5|285
1670429400000|2022-12-07 16:10:00|19047|19039|19011|19003|19050.5|19042.5|19009.5|19001.5|357
1670429700000|2022-12-07 16:15:00|19011.5|19003.5|19010|19002|19021|19013|19000.5|18992.5|132
1670430000000|2022-12-07 16:20:00|19010.5|19002.5|18967.5|18959.5|19012|19004|18967.5|18959.5|169
1670430300000|2022-12-07 16:25:00|18967|18959|18960.5|18952.5|18984.5|18976.5|18960|18952|232
1670430600000|2022-12-07 16:30:00|18961|18953|18935.5|18927.5|18962|18954|18930.5|18922.5|222
1670430900000|2022-12-07 16:35:00|18936|18928|18959.5|18951.5|18965.5|18957.5|18933|18925|122
1670431200000|2022-12-07 16:40:00|18959|18951|18969.5|18961.5|18977.5|18969.5|18959|18951|66
1670431500000|2022-12-07 16:45:00|18969|18961|18991|18983|18995|18987|18967|18959|85
1670431800000|2022-12-07 16:50:00|18991.5|18983.5|19010.5|19002.5|19016.5|19008.5|18990.5|18982.5|67
1670432100000|2022-12-07 16:55:00|19011|19003|19034|19026|19037.5|19029.5|19010.5|19002.5|111
1670432400000|2022-12-07 17:00:00|19033|19025|19016.5|19008.5|19045.5|19037.5|19010|19002|172
1670432700000|2022-12-07 17:05:00|19016|19008|19019.5|19011.5|19020|19012|19005.5|18997.5|61
1670433000000|2022-12-07 17:10:00|19019|19011|19030.5|19022.5|19030.5|19022.5|19010|19002|152
1670433300000|2022-12-07 17:15:00|19031|19023|19040.5|19032.5|19043|19035|19028|19020|71
1670433600000|2022-12-07 17:20:00|19041|19033|19025|19017|19052|19044|19025|19017|51
1670433900000|2022-12-07 17:25:00|19025.5|19017.5|19023|19015|19029.5|19021.5|19011.5|19003.5|45
1670434200000|2022-12-07 17:30:00|19022.5|19014.5|19018.5|19010.5|19032.5|19024.5|19016.5|19008.5|31
1670434500000|2022-12-07 17:35:00|19019|19011|19013.5|19005.5|19025.5|19017.5|19002.5|18994.5|47
1670434800000|2022-12-07 17:40:00|19013|19005|19037.5|19029.5|19040.5|19032.5|19011.5|19003.5|53
1670435100000|2022-12-07 17:45:00|19037|19029|19043|19035|19044.5|19036.5|19033.5|19025.5|42
1670435400000|2022-12-07 17:50:00|19042.5|19034.5|19053.5|19045.5|19058|19050|19041|19033|134
1670435700000|2022-12-07 17:55:00|19053|19045|19061.5|19053.5|19065|19057|19051|19043|64
1670436000000|2022-12-07 18:00:00|19061|19053|19056|19048|19071|19063|19056|19048|53
1670436300000|2022-12-07 18:05:00|19056.5|19048.5|19057|19049|19063.5|19055.5|19045|19037|37
1670436600000|2022-12-07 18:10:00|19057.5|19049.5|19063|19055|19066|19058|19044.5|19036.5|46
1670436900000|2022-12-07 18:15:00|19063.5|19055.5|19070|19062|19071.5|19063.5|19056|19048|65
1670437200000|2022-12-07 18:20:00|19069.5|19061.5|19055|19047|19069.5|19061.5|19046|19038|36
1670437500000|2022-12-07 18:25:00|19055.5|19047.5|19043|19035|19055.5|19047.5|19037|19029|60
1670437800000|2022-12-07 18:30:00|19042.5|19034.5|19042|19034|19045.5|19037.5|19034|19026|32
1670438100000|2022-12-07 18:35:00|19041.5|19033.5|19038|19030|19049.5|19041.5|19031|19023|23
1670438400000|2022-12-07 18:40:00|19037.5|19029.5|19039|19031|19048.5|19040.5|19035|19027|24
1670438700000|2022-12-07 18:45:00|19038.5|19030.5|19046|19038|19047.5|19039.5|19038|19030|27
1670439000000|2022-12-07 18:50:00|19046.5|19038.5|19038|19030|19050|19042|19035.5|19027.5|71
1670439300000|2022-12-07 18:55:00|19038.5|19030.5|19018.6|18988.6|19038.5|19030.5|19012.5|18988.6|120
1670439600000|2022-12-07 19:00:00|19018.4|18988.4|19011.8|18981.8|19026.9|18996.9|19009.3|18979.3|0
1670439900000|2022-12-07 19:05:00|19011.9|18981.9|19025.6|18995.6|19028.8|18998.8|19011.6|18981.6|0
1670440200000|2022-12-07 19:10:00|19025.2|18995.2|19049.2|19019.2|19049.6|19019.6|19020.5|18990.5|0
1670440500000|2022-12-07 19:15:00|19049|19019|19039.2|19009.2|19049.8|19019.8|19038.5|19008.5|0
1670440800000|2022-12-07 19:20:00|19038.9|19008.9|19023.9|18993.9|19039.8|19009.8|19019.9|18989.9|0
1670441100000|2022-12-07 19:25:00|19024.1|18994.1|19031.5|19001.5|19036.7|19006.7|19024.1|18994.1|0
1670441400000|2022-12-07 19:30:00|19031.3|19001.3|19031.9|19001.9|19032.1|19002.1|19019.4|18989.4|0
1670441700000|2022-12-07 19:35:00|19031.8|19001.8|19046.5|19016.5|19046.9|19016.9|19030.8|19000.8|0
1670442000000|2022-12-07 19:40:00|19046.6|19016.6|19035.6|19005.6|19047.3|19017.3|19027.5|18997.5|0
1670442300000|2022-12-07 19:45:00|19035.4|19005.4|19028.8|18998.8|19038.2|19008.2|19028.1|18998.1|0
1670442600000|2022-12-07 19:50:00|19028.6|18998.6|19018.8|18988.8|19029.2|18999.2|19018.6|18988.6|0
1670442900000|2022-12-07 19:55:00|19019|18989|19018.5|18988.5|19023.8|18993.8|19016.4|18986.4|0
1670443200000|2022-12-07 20:00:00|19018.3|18988.3|19039.6|19009.6|19042.3|19012.3|19017.6|18987.6|0
1670443500000|2022-12-07 20:05:00|19039.4|19009.4|19022.2|18992.2|19039.9|19009.9|19020.6|18990.6|0
1670443800000|2022-12-07 20:10:00|19022.4|18992.4|19026.1|18996.1|19029.7|18999.7|19019.1|18989.1|0
1670444100000|2022-12-07 20:15:00|19025.9|18995.9|19024.5|18994.5|19031|19001|19019.9|18989.9|0
1670444400000|2022-12-07 20:20:00|19024.4|18994.4|19017.3|18987.3|19027.4|18997.4|19016.4|18986.4|0
1670444700000|2022-12-07 20:25:00|19017.5|18987.5|19029|18999|19029.2|18999.2|19017.3|18987.3|0
1670445000000|2022-12-07 20:30:00|19029.2|18999.2|19036.6|19006.6|19044.2|19014.2|19026.6|18996.6|0
1670445300000|2022-12-07 20:35:00|19036.5|19006.5|19040.9|19010.9|19041.4|19011.4|19030.5|19000.5|0
1670445600000|2022-12-07 20:40:00|19041.1|19011.1|19036|19006|19041.4|19011.4|19028.5|18998.5|0
1670445900000|2022-12-07 20:45:00|19033.5|19003.5|19036|19006|19042.1|19012.1|19030.8|19000.8|0
1670446200000|2022-12-07 20:50:00|19035.8|19005.8|19029.6|18999.6|19037.4|19007.4|19026.4|18996.4|0
1670446500000|2022-12-07 20:55:00|19029.4|18999.4|19030.4|19000.4|19035.7|19005.7|19001.8|18971.8|0
1670446800000|2022-12-07 21:00:00|19031.1|19001.1|19028.1|18998.1|19037.5|19007.5|19024.1|18994.1|0
1670447100000|2022-12-07 21:05:00|19028.8|18998.8|18983.3|18953.3|19031|19001|18983.3|18953.3|0
1670447400000|2022-12-07 21:10:00|18984|18954|18980.4|18950.4|18987.2|18957.2|18980.4|18950.4|0
1670447700000|2022-12-07 21:15:00|18979.6|18949.6|18981.3|18951.3|18981.3|18951.3|18979.6|18949.6|0
1670448000000|2022-12-07 21:20:00|18980.9|18950.9|18982.1|18952.1|18984.4|18954.4|18980.5|18950.5|0
1670448300000|2022-12-07 21:25:00|18982.8|18952.8|18999.3|18969.3|19000.1|18970.1|18978.6|18948.6|0
1670448600000|2022-12-07 21:30:00|19007.2|18977.2|19005.6|18975.6|19007.2|18977.2|19004.9|18974.9|0
1670448900000|2022-12-07 21:35:00|19006|18976|19004.9|18974.9|19006.4|18976.4|19004.9|18974.9|0
1670449200000|2022-12-07 21:40:00|19004.1|18974.1|19004.9|18974.9|19006.1|18976.1|19004.1|18974.1|0
1670449500000|2022-12-07 21:45:00|19005.3|18975.3|19005.8|18975.8|19006.6|18976.6|19004.9|18974.9|0
1670449800000|2022-12-07 21:50:00|19005.1|18975.1|19005.8|18975.8|19006.6|18976.6|19005|18975|0
1670450100000|2022-12-07 21:55:00|19005.4|18975.4|19005.1|18975.1|19006.6|18976.6|19004.6|18974.6|0
1670450400000|2022-12-07 22:00:00|19005.3|18975.3|19004|18974|19006.2|18976.2|19003.3|18973.3|0
1670450700000|2022-12-07 22:05:00|19004.1|18974.1|19005.2|18975.2|19005.9|18975.9|19004.1|18974.1|0
1670451000000|2022-12-07 22:10:00|19004.9|18974.9|19005.5|18975.5|19005.7|18975.7|19004.6|18974.6|0
1670451300000|2022-12-07 22:15:00|19005.7|18975.7|19006.1|18976.1|19006.3|18976.3|19005.5|18975.5|0
1670451600000|2022-12-07 22:20:00|19005.9|18975.9|19005.9|18975.9|19005.9|18975.9|19005.5|18975.5|0
1670452500000|2022-12-07 22:35:00|19006|18976|19006.7|18976.7|19006.7|18976.7|19005.8|18975.8|0
1670452800000|2022-12-07 22:40:00|19006.9|18976.9|19003.2|18973.2|19006.9|18976.9|19003.2|18973.2|0
1670453100000|2022-12-07 22:45:00|19003.1|18973.1|19003.8|18973.8|19003.9|18973.9|19003.1|18973.1|0
1670453400000|2022-12-07 22:50:00|19003.9|18973.9|19004.5|18974.5|19004.8|18974.8|19003.9|18973.9|0
1670453700000|2022-12-07 22:55:00|19004.6|18974.6|19004.1|18974.1|19004.6|18974.6|19002.9|18972.9|0
1670454000000|2022-12-07 23:00:00|19005.3|18975.3|19006.7|18976.7|19010.5|18980.5|19002.8|18972.8|0
1670454300000|2022-12-07 23:05:00|19006.4|18976.4|19006.5|18976.5|19009.5|18979.5|19004.4|18974.4|0
1670454600000|2022-12-07 23:10:00|19006.9|18976.9|19010.5|18980.5|19010.5|18980.5|19005.8|18975.8|0
1670454900000|2022-12-07 23:15:00|19011.2|18981.2|19007.4|18977.4|19011.3|18981.3|19005.8|18975.8|0
1670455200000|2022-12-07 23:20:00|19008.1|18978.1|19011.3|18981.3|19014.9|18984.9|19008.1|18978.1|0
1670455500000|2022-12-07 23:25:00|19011.6|18981.6|19014.1|18984.1|19016.6|18986.6|19011.6|18981.6|0
1670455800000|2022-12-07 23:30:00|19014.3|18984.3|19012.8|18982.8|19014.3|18984.3|19010.4|18980.4|0
1670456100000|2022-12-07 23:35:00|19012|18982|19012|18982|19012|18982|19008.8|18978.8|0
1670456400000|2022-12-07 23:40:00|19012.3|18982.3|19009.3|18979.3|19012.8|18982.8|19009.3|18979.3|0
1670456700000|2022-12-07 23:45:00|19010|18980|19015.9|18985.9|19015.9|18985.9|19009.3|18979.3|0
1670457000000|2022-12-07 23:50:00|19015.6|18985.6|19014.8|18984.8|19016|18986|19013.5|18983.5|0
1670457300000|2022-12-07 23:55:00|19015.1|18985.1|19014|18984|19015.6|18985.6|19011.6|18981.6|0
1670457600000|2022-12-08 00:00:00|19013.6|18983.6|19014|18984|19015.6|18985.6|19011.6|18981.6|0
1670457900000|2022-12-08 00:05:00|19013.3|18983.3|19008.5|18978.5|19014.8|18984.8|19006.9|18976.9|0
1670458200000|2022-12-08 00:10:00|19007.8|18977.8|19004.1|18974.1|19009.3|18979.3|19003.7|18973.7|0
1670458500000|2022-12-08 00:15:00|19003.4|18973.4|18988.1|18958.1|19003.7|18973.7|18987.6|18957.6|0
1670458800000|2022-12-08 00:20:00|18987.9|18957.9|18985.7|18955.7|18990.7|18960.7|18984.5|18954.5|0
1670459100000|2022-12-08 00:25:00|18985|18955|18991.2|18961.2|18995|18965|18985|18955|0
1670459400000|2022-12-08 00:30:00|18990.8|18960.8|18992.4|18962.4|18993.3|18963.3|18989.5|18959.5|0
1670459700000|2022-12-08 00:35:00|18992|18962|18995.3|18965.3|18996|18966|18989.5|18959.5|0
1670460000000|2022-12-08 00:40:00|18995.6|18965.6|18993.5|18963.5|18996.7|18966.7|18993.5|18963.5|0
1670460300000|2022-12-08 00:45:00|18994.2|18964.2|19013.5|18983.5|19013.5|18983.5|18992.8|18962.8|0
1670460600000|2022-12-08 00:50:00|19014.2|18984.2|19029.2|18999.2|19030|19000|19013.5|18983.5|0
1670460900000|2022-12-08 00:55:00|19028.9|18998.9|19025.3|18995.3|19032.4|19002.4|19025.3|18995.3|0
1670461200000|2022-12-08 01:00:00|19024.6|18994.6|18998.6|18968.6|19025.3|18995.3|18997.2|18967.2|0
1670461500000|2022-12-08 01:05:00|18997.9|18967.9|18997.5|18967.5|19001.4|18971.4|18992.5|18962.5|0
1670461800000|2022-12-08 01:10:00|18997.9|18967.9|18993.6|18963.6|18999.7|18969.7|18986.1|18956.1|0
1670462100000|2022-12-08 01:15:00|18997.9|18967.9|18980.5|18975.5|18998.6|18989.5|18906|18901|2781
1670462400000|2022-12-08 01:20:00|18978|18973|19020|19015|19020.5|19015.5|18964.5|18959.5|1273
1670462700000|2022-12-08 01:25:00|19021.5|19016.5|19011.5|19006.5|19049.5|19044.5|19010.5|19005.5|1242
1670463000000|2022-12-08 01:30:00|19010|19005|18989.5|18984.5|19071|19066|18983|18978|5890
1670463300000|2022-12-08 01:35:00|18989|18984|19070|19065|19074|19069|18981.5|18976.5|4766
1670463600000|2022-12-08 01:40:00|19072|19067|19011.5|19006.5|19077.5|19072.5|18996.5|18991.5|3004
1670463900000|2022-12-08 01:45:00|19012|19007|19075.5|19070.5|19089|19084|19001.5|18996.5|3175
1670464200000|2022-12-08 01:50:00|19075|19070|19061|19056|19105|19100|19043|19038|3078
1670464500000|2022-12-08 01:55:00|19063|19058|19156.5|19151.5|19158.5|19153.5|19050|19045|3230
1670464800000|2022-12-08 02:00:00|19157.5|19152.5|19169|19164|19183.5|19178.5|19128|19123|2839
1670465100000|2022-12-08 02:05:00|19170.5|19165.5|19136.5|19131.5|19183|19178|19132.5|19127.5|2741
1670465400000|2022-12-08 02:10:00|19137|19132|19138.5|19133.5|19170|19165|19111.5|19106.5|1979
1670465700000|2022-12-08 02:15:00|19139.5|19134.5|19117|19112|19189.5|19184.5|19114.5|19109.5|2150
1670466000000|2022-12-08 02:20:00|19118|19113|19088.5|19083.5|19136.5|19131.5|19082.5|19077.5|1892
1670466300000|2022-12-08 02:25:00|19086.5|19081.5|19093|19088|19098.5|19093.5|19069.5|19064.5|1463
1670466600000|2022-12-08 02:30:00|19093.5|19088.5|19140|19135|19152|19147|19084|19079|1510
1670466900000|2022-12-08 02:35:00|19141|19136|19194.5|19189.5|19196.5|19191.5|19123.5|19118.5|1583
1670467200000|2022-12-08 02:40:00|19194|19189|19204.5|19199.5|19229.5|19224.5|19182|19177|1990
1670467500000|2022-12-08 02:45:00|19205|19200|19245.5|19240.5|19252.5|19247.5|19204.5|19199.5|1806
1670467800000|2022-12-08 02:50:00|19244.5|19239.5|19251.5|19246.5|19251.5|19246.5|19200.5|19195.5|1728
1670468100000|2022-12-08 02:55:00|19249.5|19244.5|19245.5|19240.5|19262|19257|19219.5|19214.5|1849
1670468400000|2022-12-08 03:00:00|19246.5|19241.5|19289.5|19284.5|19303|19298|19234.5|19229.5|1987
1670468700000|2022-12-08 03:05:00|19290.5|19285.5|19282.5|19277.5|19321.5|19316.5|19277.5|19272.5|1943
1670469000000|2022-12-08 03:10:00|19283|19278|19298.5|19293.5|19299|19294|19248|19243|1479
1670469300000|2022-12-08 03:15:00|19297.5|19292.5|19360.5|19355.5|19372|19367|19292.5|19287.5|2324
1670469600000|2022-12-08 03:20:00|19362.5|19357.5|19337|19332|19404.5|19399.5|19331|19326|2909
1670469900000|2022-12-08 03:25:00|19339.5|19334.5|19330.5|19325.5|19353.5|19348.5|19302.5|19297.5|1643
1670470200000|2022-12-08 03:30:00|19331|19326|19334|19329|19344|19339|19293.5|19288.5|1426
1670470500000|2022-12-08 03:35:00|19333.5|19328.5|19324|19319|19341.5|19336.5|19288.5|19283.5|1255
1670470800000|2022-12-08 03:40:00|19323.5|19318.5|19343.5|19338.5|19354|19349|19306.5|19301.5|1072
1670471100000|2022-12-08 03:45:00|19343|19338|19361.5|19356.5|19362.5|19357.5|19339.5|19334.5|751
1670471400000|2022-12-08 03:50:00|19362|19357|19347.5|19342.5|19367|19362|19341.5|19336.5|816
1670471700000|2022-12-08 03:55:00|19348.5|19343.5|19328|19323|19356|19351|19326.5|19321.5|739
1670472000000|2022-12-08 04:00:00|19347.7|19317.7|19351.1|19321.1|19357.2|19327.2|19347.7|19317.7|1
1670472300000|2022-12-08 04:05:00|19350.8|19320.8|19343.7|19313.7|19350.8|19320.8|19343.3|19313.3|0
1670472600000|2022-12-08 04:10:00|19343.3|19313.3|19342.5|19312.5|19345.2|19315.2|19341.2|19311.2|0
1670472900000|2022-12-08 04:15:00|19342.6|19312.6|19338.9|19308.9|19343|19313|19336.8|19306.8|0
1670473200000|2022-12-08 04:20:00|19338.2|19308.2|19337.3|19307.3|19341.3|19311.3|19336.3|19306.3|0
1670473500000|2022-12-08 04:25:00|19336.6|19306.6|19334.1|19304.1|19338.9|19308.9|19329.5|19299.5|0
1670473800000|2022-12-08 04:30:00|19334.5|19304.5|19335.1|19305.1|19337|19307|19334.1|19304.1|0
1670474100000|2022-12-08 04:35:00|19334.8|19304.8|19333.1|19303.1|19336.2|19306.2|19332.4|19302.4|0
1670474400000|2022-12-08 04:40:00|19332.8|19302.8|19326.5|19296.5|19333.1|19303.1|19325.1|19295.1|0
1670474700000|2022-12-08 04:45:00|19326.9|19296.9|19322.1|19292.1|19329.5|19299.5|19321.4|19291.4|0
1670475000000|2022-12-08 04:50:00|19322.8|19292.8|19319.6|19289.6|19322.8|19292.8|19319.6|19289.6|0
1670475300000|2022-12-08 04:55:00|19318.8|19288.8|19325.3|19295.3|19326|19296|19318.8|19288.8|0
1670475600000|2022-12-08 05:00:00|19322|19317|19331.5|19326.5|19357.5|19352.5|19306.5|19301.5|2157
1670475900000|2022-12-08 05:05:00|19332|19327|19247.5|19242.5|19332|19327|19246.5|19241.5|2095
1670476200000|2022-12-08 05:10:00|19246.5|19241.5|19290|19285|19301.5|19296.5|19245.5|19240.5|1867
1670476500000|2022-12-08 05:15:00|19290.5|19285.5|19285.5|19280.5|19326|19321|19284|19279|1484
1670476800000|2022-12-08 05:20:00|19286.5|19281.5|19278|19273|19308.5|19303.5|19263.5|19258.5|758
1670477100000|2022-12-08 05:25:00|19278.5|19273.5|19262.5|19257.5|19285.5|19280.5|19233|19228|1251
1670477400000|2022-12-08 05:30:00|19262|19257|19324|19319|19325|19320|19262|19257|1023
1670477700000|2022-12-08 05:35:00|19324.5|19319.5|19319.5|19314.5|19345|19340|19305.5|19300.5|1524
1670478000000|2022-12-08 05:40:00|19319|19314|19310.5|19305.5|19346|19341|19308|19303|832
1670478300000|2022-12-08 05:45:00|19312|19307|19335.5|19330.5|19354.5|19349.5|19303|19298|924
1670478600000|2022-12-08 05:50:00|19336|19331|19355|19350|19360|19355|19327|19322|622
1670478900000|2022-12-08 05:55:00|19353.5|19348.5|19362|19357|19394.5|19389.5|19345.5|19340.5|1651
1670479200000|2022-12-08 06:00:00|19363.5|19358.5|19301.5|19296.5|19364|19359|19291.5|19286.5|1478
1670479500000|2022-12-08 06:05:00|19299.5|19294.5|19307.5|19302.5|19311.5|19306.5|19280.5|19275.5|1236
1670479800000|2022-12-08 06:10:00|19308|19303|19341|19336|19348.5|19343.5|19299|19294|830
1670480100000|2022-12-08 06:15:00|19340.5|19335.5|19358|19353|19371.5|19366.5|19340.5|19335.5|1400
1670480400000|2022-12-08 06:20:00|19359.5|19354.5|19375|19370|19389|19384|19352.5|19347.5|669
1670480700000|2022-12-08 06:25:00|19374.5|19369.5|19379|19374|19386.5|19381.5|19354.5|19349.5|816
1670481000000|2022-12-08 06:30:00|19378|19373|19378|19373|19383.5|19378.5|19368|19363|655
1670481300000|2022-12-08 06:35:00|19378.5|19373.5|19402.5|19397.5|19415|19410|19373.5|19368.5|1376
1670481600000|2022-12-08 06:40:00|19403|19398|19418|19413|19444.5|19439.5|19400.5|19395.5|1663
1670481900000|2022-12-08 06:45:00|19418.5|19413.5|19407.5|19402.5|19434.5|19429.5|19403|19398|869
1670482200000|2022-12-08 06:50:00|19407|19402|19393.5|19388.5|19407|19402|19379.5|19374.5|999
1670482500000|2022-12-08 06:55:00|19394|19389|19411.5|19406.5|19427.5|19422.5|19393|19388|889
1670482800000|2022-12-08 07:00:00|19412.5|19407.5|19392.5|19387.5|19424.5|19419.5|19385.5|19380.5|989
1670483100000|2022-12-08 07:05:00|19392|19387|19427.5|19422.5|19432|19427|19389|19384|937
1670483400000|2022-12-08 07:10:00|19427|19422|19404.5|19399.5|19439.5|19434.5|19404|19399|951
1670483700000|2022-12-08 07:15:00|19404|19399|19450.5|19445.5|19452|19447|19396|19391|1360
1670484000000|2022-12-08 07:20:00|19451|19446|19471.5|19466.5|19481|19476|19442.5|19437.5|1517
1670484300000|2022-12-08 07:25:00|19472.5|19467.5|19472|19467|19482|19477|19451|19446|1036
1670484600000|2022-12-08 07:30:00|19472.5|19467.5|19499.5|19494.5|19500.5|19495.5|19453|19448|1407
1670484900000|2022-12-08 07:35:00|19500.5|19495.5|19471.5|19466.5|19510.5|19505.5|19471.5|19466.5|1379
1670485200000|2022-12-08 07:40:00|19472|19467|19439.5|19434.5|19472|19467|19436.5|19431.5|1907
1670485500000|2022-12-08 07:45:00|19439|19434|19455|19450|19469.5|19464.5|19436.5|19431.5|1352
1670485800000|2022-12-08 07:50:00|19453|19448|19442|19437|19461|19456|19436|19431|1273
1670486100000|2022-12-08 07:55:00|19440|19435|19422.5|19417.5|19442.5|19437.5|19419|19414|1925
1670486400000|2022-12-08 08:00:00|19423|19418|19418.5|19413.5|19436.5|19431.5|19408.5|19403.5|1998
1670486700000|2022-12-08 08:05:00|19418|19413|19427|19422|19437|19432|19405|19400|1668
1670487000000|2022-12-08 08:10:00|19428.5|19423.5|19424|19419|19433.5|19428.5|19410|19405|1226
1670487300000|2022-12-08 08:15:00|19424.5|19419.5|19415.5|19410.5|19425.5|19420.5|19394.5|19389.5|1525
1670487600000|2022-12-08 08:20:00|19416|19411|19405.5|19400.5|19419|19414|19402|19397|1057
1670487900000|2022-12-08 08:25:00|19406|19401|19438|19433|19451|19446|19403.5|19398.5|2059
1670488200000|2022-12-08 08:30:00|19460|19430|19453.2|19423.2|19461.2|19431.2|19448.5|19418.5|1
1670488500000|2022-12-08 08:35:00|19454|19424|19456.5|19426.5|19463.4|19433.4|19453.2|19423.2|0
1670488800000|2022-12-08 08:40:00|19456.8|19426.8|19442.9|19412.9|19457.2|19427.2|19441.8|19411.8|0
1670489100000|2022-12-08 08:45:00|19442.5|19412.5|19441.7|19411.7|19446.5|19416.5|19439.6|19409.6|0
1670489400000|2022-12-08 08:50:00|19441.3|19411.3|19450.6|19420.6|19452|19422|19437.3|19407.3|0
1670489700000|2022-12-08 08:55:00|19450.2|19420.2|19454.6|19424.6|19456.8|19426.8|19449.5|19419.5|0
1670490000000|2022-12-08 09:00:00|19453.9|19423.9|19450.2|19420.2|19466.3|19436.3|19447|19417|0
1670490300000|2022-12-08 09:05:00|19450.5|19420.5|19452.4|19422.4|19452.4|19422.4|19445.5|19415.5|0
1670490600000|2022-12-08 09:10:00|19452.2|19422.2|19468.8|19438.8|19469.8|19439.8|19450.2|19420.2|0
1670490900000|2022-12-08 09:15:00|19455.5|19447.5|19460.5|19452.5|19476|19468|19453|19445|395
1670491200000|2022-12-08 09:20:00|19460|19452|19460|19452|19463|19455|19455|19447|568
1670491500000|2022-12-08 09:25:00|19459.5|19451.5|19461|19453|19462|19454|19455|19447|182
1670491800000|2022-12-08 09:30:00|19460.5|19452.5|19458|19450|19463|19455|19452|19444|158
1670492100000|2022-12-08 09:35:00|19457.5|19449.5|19451|19443|19472|19464|19447|19439|160
1670492400000|2022-12-08 09:40:00|19450.5|19442.5|19450.5|19442.5|19460.5|19452.5|19449|19441|125
1670492700000|2022-12-08 09:45:00|19450|19442|19444|19436|19457.5|19449.5|19441|19433|165
1670493000000|2022-12-08 09:50:00|19443.5|19435.5|19449|19441|19451|19443|19443|19435|88
1670493300000|2022-12-08 09:55:00|19449.5|19441.5|19460|19452|19463|19455|19446|19438|135
1670493600000|2022-12-08 10:00:00|19462.5|19454.5|19469|19461|19471.5|19463.5|19458|19450|80
1670493900000|2022-12-08 10:05:00|19468.5|19460.5|19464|19456|19479.5|19471.5|19462|19454|92
1670494200000|2022-12-08 10:10:00|19464.5|19456.5|19453|19445|19464.5|19456.5|19450.5|19442.5|132
1670494500000|2022-12-08 10:15:00|19453.5|19445.5|19442|19434|19455.5|19447.5|19437.5|19429.5|220
1670494800000|2022-12-08 10:20:00|19441.5|19433.5|19415.5|19407.5|19443|19435|19414|19406|204
1670495100000|2022-12-08 10:25:00|19415|19407|19433|19425|19435|19427|19415|19407|94
1670495400000|2022-12-08 10:30:00|19432.5|19424.5|19452|19444|19452.5|19444.5|19431|19423|37
1670495700000|2022-12-08 10:35:00|19452.5|19444.5|19443|19435|19452.5|19444.5|19440|19432|69
1670496000000|2022-12-08 10:40:00|19443.5|19435.5|19427.5|19419.5|19444.5|19436.5|19424.5|19416.5|37
1670496300000|2022-12-08 10:45:00|19427|19419|19409.5|19401.5|19427.5|19419.5|19409.5|19401.5|61
1670496600000|2022-12-08 10:50:00|19410|19402|19417.5|19409.5|19420|19412|19407.5|19399.5|79
1670496900000|2022-12-08 10:55:00|19418|19410|19419|19411|19423|19415|19412.5|19404.5|53
1670497200000|2022-12-08 11:00:00|19416.5|19408.5|19415.5|19407.5|19416.5|19408.5|19408|19400|33
1670497500000|2022-12-08 11:05:00|19416|19408|19408|19400|19416.5|19408.5|19400.5|19392.5|103
1670497800000|2022-12-08 11:10:00|19408.5|19400.5|19393|19385|19408.5|19400.5|19388|19380|82
1670498100000|2022-12-08 11:15:00|19392.5|19384.5|19377.5|19369.5|19393|19385|19374|19366|137
1670498400000|2022-12-08 11:20:00|19379|19371|19379|19371|19388|19380|19374.5|19366.5|113
1670498700000|2022-12-08 11:25:00|19379.5|19371.5|19380.5|19372.5|19389.5|19381.5|19379.5|19371.5|46
1670499000000|2022-12-08 11:30:00|19380|19372|19392.5|19384.5|19395.5|19387.5|19378.5|19370.5|71
1670499300000|2022-12-08 11:35:00|19393|19385|19397.5|19389.5|19397.5|19389.5|19386|19378|59
1670499600000|2022-12-08 11:40:00|19398|19390|19399.5|19391.5|19403|19395|19395.5|19387.5|36
1670499900000|2022-12-08 11:45:00|19399|19391|19407.5|19399.5|19411.5|19403.5|19395.5|19387.5|51
1670500200000|2022-12-08 11:50:00|19407|19399|19405.5|19397.5|19413.5|19405.5|19397|19389|105
1670500500000|2022-12-08 11:55:00|19406|19398|19414.5|19406.5|19418.5|19410.5|19402.5|19394.5|101
1670500800000|2022-12-08 12:00:00|19414|19406|19405.5|19397.5|19414|19406|19400|19392|68
1670501100000|2022-12-08 12:05:00|19405|19397|19396.5|19388.5|19405|19397|19391.5|19383.5|68
1670501400000|2022-12-08 12:10:00|19397|19389|19388.5|19380.5|19400|19392|19388.5|19380.5|39
1670501700000|2022-12-08 12:15:00|19389|19381|19404|19396|19405|19397|19388.5|19380.5|36
1670502000000|2022-12-08 12:20:00|19403.5|19395.5|19408.5|19400.5|19419.5|19411.5|19401|19393|38
1670502300000|2022-12-08 12:25:00|19408|19400|19399|19391|19412|19404|19397.5|19389.5|44
1670502600000|2022-12-08 12:30:00|19398.5|19390.5|19404.5|19396.5|19406.5|19398.5|19395|19387|32
1670502900000|2022-12-08 12:35:00|19405|19397|19422.5|19414.5|19424.5|19416.5|19393|19385|119
1670503200000|2022-12-08 12:40:00|19422|19414|19436|19428|19441|19433|19421.5|19413.5|106
1670503500000|2022-12-08 12:45:00|19436.5|19428.5|19433|19425|19443|19435|19428|19420|88
1670503800000|2022-12-08 12:50:00|19432.5|19424.5|19444.5|19436.5|19444.5|19436.5|19432|19424|86
1670504100000|2022-12-08 12:55:00|19445|19437|19438|19430|19446.5|19438.5|19436.5|19428.5|73
1670504400000|2022-12-08 13:00:00|19438.5|19430.5|19441.5|19433.5|19443.5|19435.5|19432.5|19424.5|68
1670504700000|2022-12-08 13:05:00|19441|19433|19437|19429|19443.5|19435.5|19430|19422|112
1670505000000|2022-12-08 13:10:00|19436.5|19428.5|19426|19418|19437.5|19429.5|19425.5|19417.5|48
1670505300000|2022-12-08 13:15:00|19426.5|19418.5|19427|19419|19429|19421|19414|19406|155
1670505600000|2022-12-08 13:20:00|19426|19418|19430|19422|19430.5|19422.5|19420.5|19412.5|62
1670505900000|2022-12-08 13:25:00|19429.5|19421.5|19427|19419|19435|19427|19427|19419|63
1670506200000|2022-12-08 13:30:00|19428|19420|19437|19429|19450.5|19442.5|19420|19412|134
1670506500000|2022-12-08 13:35:00|19437.5|19429.5|19463|19455|19472.5|19464.5|19437.5|19429.5|196
1670506800000|2022-12-08 13:40:00|19463.5|19455.5|19456.5|19448.5|19466|19458|19450.5|19442.5|73
1670507100000|2022-12-08 13:45:00|19456|19448|19448.5|19440.5|19459|19451|19444.5|19436.5|47
1670507400000|2022-12-08 13:50:00|19448|19440|19432.5|19424.5|19448.5|19440.5|19431|19423|57
1670507700000|2022-12-08 13:55:00|19432|19424|19444|19436|19444.5|19436.5|19427.5|19419.5|63
1670508000000|2022-12-08 14:00:00|19443.5|19435.5|19437|19429|19445.5|19437.5|19435|19427|43
1670508300000|2022-12-08 14:05:00|19437.5|19429.5|19429.5|19421.5|19437.5|19429.5|19424.5|19416.5|33
1670508600000|2022-12-08 14:10:00|19429|19421|19406.5|19398.5|19429|19421|19404.5|19396.5|64
1670508900000|2022-12-08 14:15:00|19407|19399|19398|19390|19410.5|19402.5|19392.5|19384.5|148
1670509200000|2022-12-08 14:20:00|19397.5|19389.5|19403|19395|19408|19400|19394|19386|130
1670509500000|2022-12-08 14:25:00|19403.5|19395.5|19446.5|19438.5|19451|19443|19401.5|19393.5|278
1670509800000|2022-12-08 14:30:00|19448|19440|19517.5|19509.5|19545.5|19537.5|19442|19434|1342
1670510100000|2022-12-08 14:35:00|19517|19509|19401.5|19393.5|19517|19509|19398|19390|778
1670510400000|2022-12-08 14:40:00|19402|19394|19373|19365|19425.5|19417.5|19363|19355|702
1670510700000|2022-12-08 14:45:00|19371.5|19363.5|19464|19456|19475|19467|19360.5|19352.5|690
1670511000000|2022-12-08 14:50:00|19464.5|19456.5|19526.5|19518.5|19528.5|19520.5|19463.5|19455.5|446
1670511300000|2022-12-08 14:55:00|19527|19519|19532|19524|19546|19538|19519.5|19511.5|846
1670511600000|2022-12-08 15:00:00|19531.5|19523.5|19576.5|19568.5|19578|19570|19527|19519|705
1670511900000|2022-12-08 15:05:00|19577|19569|19560|19552|19590.5|19582.5|19557|19549|621
1670512200000|2022-12-08 15:10:00|19561|19553|19528|19520|19567.5|19559.5|19519|19511|403
1670512500000|2022-12-08 15:15:00|19528.5|19520.5|19506.5|19498.5|19556.5|19548.5|19497|19489|488
1670512800000|2022-12-08 15:20:00|19506|19498|19512.5|19504.5|19519|19511|19490|19482|229
1670513100000|2022-12-08 15:25:00|19512|19504|19526.5|19518.5|19539|19531|19503|19495|329
1670513400000|2022-12-08 15:30:00|19529|19521|19520.5|19512.5|19532.5|19524.5|19485.5|19477.5|333
1670513700000|2022-12-08 15:35:00|19520|19512|19491|19483|19520|19512|19487.5|19479.5|173
1670514000000|2022-12-08 15:40:00|19490.5|19482.5|19466|19458|19501.5|19493.5|19455.5|19447.5|410
1670514300000|2022-12-08 15:45:00|19465.5|19457.5|19478.5|19470.5|19479|19471|19444|19436|297
1670514600000|2022-12-08 15:50:00|19478|19470|19488.5|19480.5|19489.5|19481.5|19470|19462|107
1670514900000|2022-12-08 15:55:00|19489|19481|19490|19482|19506.5|19498.5|19477|19469|178
1670515200000|2022-12-08 16:00:00|19485|19477|19473.5|19465.5|19490|19482|19461|19453|162
1670515500000|2022-12-08 16:05:00|19473|19465|19446|19438|19480.5|19472.5|19446|19438|128
1670515800000|2022-12-08 16:10:00|19446.5|19438.5|19457|19449|19463.5|19455.5|19446|19438|158
1670516100000|2022-12-08 16:15:00|19457.5|19449.5|19430.5|19422.5|19464.5|19456.5|19423.5|19415.5|267
1670516400000|2022-12-08 16:20:00|19431|19423|19431.5|19423.5|19444|19436|19423.5|19415.5|124
1670516700000|2022-12-08 16:25:00|19432|19424|19466|19458|19468.5|19460.5|19426.5|19418.5|176
1670517000000|2022-12-08 16:30:00|19465.5|19457.5|19476|19468|19480.5|19472.5|19463|19455|137
1670517300000|2022-12-08 16:35:00|19476.5|19468.5|19458.5|19450.5|19477.5|19469.5|19454.5|19446.5|132
1670517600000|2022-12-08 16:40:00|19459|19451|19451.5|19443.5|19460.5|19452.5|19437|19429|107
1670517900000|2022-12-08 16:45:00|19451|19443|19478|19470|19479.5|19471.5|19448|19440|117
1670518200000|2022-12-08 16:50:00|19477.5|19469.5|19460.5|19452.5|19480.5|19472.5|19460.5|19452.5|91
1670518500000|2022-12-08 16:55:00|19461|19453|19456.5|19448.5|19472.5|19464.5|19456|19448|54
1670518800000|2022-12-08 17:00:00|19457.5|19449.5|19436.5|19428.5|19464.5|19456.5|19434.5|19426.5|82
1670519100000|2022-12-08 17:05:00|19437|19429|19455.5|19447.5|19458.5|19450.5|19432.5|19424.5|83
1670519400000|2022-12-08 17:10:00|19455|19447|19462.5|19454.5|19464.5|19456.5|19445.5|19437.5|90
1670519700000|2022-12-08 17:15:00|19463|19455|19466|19458|19470|19462|19450|19442|65
1670520000000|2022-12-08 17:20:00|19466.5|19458.5|19464.5|19456.5|19472|19464|19454.5|19446.5|75
1670520300000|2022-12-08 17:25:00|19465|19457|19462.5|19454.5|19466.5|19458.5|19452|19444|91
1670520600000|2022-12-08 17:30:00|19462|19454|19474|19466|19481|19473|19460.5|19452.5|92
1670520900000|2022-12-08 17:35:00|19474.5|19466.5|19468|19460|19482|19474|19465|19457|55
1670521200000|2022-12-08 17:40:00|19467.5|19459.5|19467.5|19459.5|19475|19467|19466|19458|43
1670521500000|2022-12-08 17:45:00|19467|19459|19470.5|19462.5|19470.5|19462.5|19449.5|19441.5|133
1670521800000|2022-12-08 17:50:00|19471|19463|19494|19486|19494|19486|19470|19462|171
1670522100000|2022-12-08 17:55:00|19493.5|19485.5|19496|19488|19498|19490|19485.5|19477.5|95
1670522400000|2022-12-08 18:00:00|19497|19489|19507|19499|19511|19503|19495.5|19487.5|116
1670522700000|2022-12-08 18:05:00|19507.5|19499.5|19515|19507|19523.5|19515.5|19500|19492|239
1670523000000|2022-12-08 18:10:00|19515.5|19507.5|19489.5|19481.5|19516|19508|19488|19480|175
1670523300000|2022-12-08 18:15:00|19490|19482|19514|19506|19520|19512|19486|19478|180
1670523600000|2022-12-08 18:20:00|19513.5|19505.5|19495.5|19487.5|19513.5|19505.5|19483.5|19475.5|148
1670523900000|2022-12-08 18:25:00|19496|19488|19521|19513|19521|19513|19493.5|19485.5|139
1670524200000|2022-12-08 18:30:00|19522|19514|19540.5|19532.5|19540.5|19532.5|19522|19514|150
1670524500000|2022-12-08 18:35:00|19540|19532|19539.5|19531.5|19547|19539|19529|19521|127
1670524800000|2022-12-08 18:40:00|19539|19531|19547.5|19539.5|19549|19541|19536|19528|123
1670525100000|2022-12-08 18:45:00|19548|19540|19559|19551|19560.5|19552.5|19541.5|19533.5|125
1670525400000|2022-12-08 18:50:00|19558.5|19550.5|19534.5|19526.5|19559|19551|19532|19524|136
1670525700000|2022-12-08 18:55:00|19535|19527|19539.3|19509.3|19550.5|19542.5|19531|19509.3|164
1670526000000|2022-12-08 19:00:00|19539.1|19509.1|19522.6|19492.6|19539.1|19509.1|19517.6|19487.6|0
1670526300000|2022-12-08 19:05:00|19522|19492|19506.3|19476.3|19522.2|19492.2|19491|19461|0
1670526600000|2022-12-08 19:10:00|19506.1|19476.1|19510.3|19480.3|19510.9|19480.9|19496.1|19466.1|0
1670526900000|2022-12-08 19:15:00|19510.1|19480.1|19524.2|19494.2|19526|19496|19504.1|19474.1|0
1670527200000|2022-12-08 19:20:00|19524|19494|19524.9|19494.9|19533|19503|19521|19491|0
1670527500000|2022-12-08 19:25:00|19524.7|19494.7|19525.8|19495.8|19536.2|19506.2|19524.7|19494.7|0
1670527800000|2022-12-08 19:30:00|19525.7|19495.7|19518.4|19488.4|19526.6|19496.6|19515.8|19485.8|0
1670528100000|2022-12-08 19:35:00|19518.2|19488.2|19528.8|19498.8|19529.3|19499.3|19511.7|19481.7|0
1670528400000|2022-12-08 19:40:00|19528.7|19498.7|19531.2|19501.2|19540.8|19510.8|19528.3|19498.3|0
1670528700000|2022-12-08 19:45:00|19531.4|19501.4|19529.5|19499.5|19533.8|19503.8|19526.5|19496.5|0
1670529000000|2022-12-08 19:50:00|19529.7|19499.7|19540.7|19510.7|19540.8|19510.8|19522|19492|0
1670529300000|2022-12-08 19:55:00|19540.9|19510.9|19520.1|19490.1|19541|19511|19519.3|19489.3|0
1670529600000|2022-12-08 20:00:00|19519.9|19489.9|19522.5|19492.5|19523.8|19493.8|19515.4|19485.4|0
1670529900000|2022-12-08 20:05:00|19522.3|19492.3|19509.4|19479.4|19522.4|19492.4|19508.5|19478.5|0
1670530200000|2022-12-08 20:10:00|19509.8|19479.8|19496.7|19466.7|19509.9|19479.9|19496.3|19466.3|0
1670530500000|2022-12-08 20:15:00|19496.5|19466.5|19495.3|19465.3|19504.9|19474.9|19490.1|19460.1|0
1670530800000|2022-12-08 20:20:00|19495.1|19465.1|19498.7|19468.7|19504.4|19474.4|19491|19461|0
1670531100000|2022-12-08 20:25:00|19499.3|19469.3|19512.1|19482.1|19512.1|19482.1|19499.1|19469.1|0
1670531400000|2022-12-08 20:30:00|19512.5|19482.5|19514.6|19484.6|19530.2|19500.2|19512.3|19482.3|0
1670531700000|2022-12-08 20:35:00|19514.8|19484.8|19498.8|19468.8|19514.8|19484.8|19498.8|19468.8|0
1670532000000|2022-12-08 20:40:00|19496.4|19466.4|19549.6|19519.6|19552.1|19522.1|19493.4|19463.4|0
1670532300000|2022-12-08 20:45:00|19549.2|19519.2|19529|19499|19549.2|19519.2|19522|19492|0
1670532600000|2022-12-08 20:50:00|19528.8|19498.8|19537.5|19507.5|19540.5|19510.5|19528|19498|0
1670532900000|2022-12-08 20:55:00|19537.1|19507.1|19531.1|19501.1|19553.3|19523.3|19520.7|19490.7|0
1670533200000|2022-12-08 21:00:00|19530.4|19500.4|19533.6|19503.6|19535.6|19505.6|19524.3|19494.3|0
1670533500000|2022-12-08 21:05:00|19532.8|19502.8|19535.1|19505.1|19535.1|19505.1|19527.9|19497.9|0
1670533800000|2022-12-08 21:10:00|19534.7|19504.7|19527.9|19497.9|19534.7|19504.7|19527.1|19497.1|0
1670534100000|2022-12-08 21:15:00|19528.6|19498.6|19533.5|19503.5|19535.1|19505.1|19528.6|19498.6|0
1670534400000|2022-12-08 21:20:00|19534.2|19504.2|19533.2|19503.2|19535.1|19505.1|19531.2|19501.2|0
1670534700000|2022-12-08 21:25:00|19532.5|19502.5|19550.5|19520.5|19550.5|19520.5|19532.1|19502.1|0
1670535000000|2022-12-08 21:30:00|19549.8|19519.8|19550|19520|19552.4|19522.4|19546.7|19516.7|0
1670535300000|2022-12-08 21:35:00|19549.2|19519.2|19545.1|19515.1|19550|19520|19541.9|19511.9|0
1670535600000|2022-12-08 21:40:00|19545.4|19515.4|19543.3|19513.3|19547.5|19517.5|19542.4|19512.4|0
1670535900000|2022-12-08 21:45:00|19542.5|19512.5|19538.4|19508.4|19543.3|19513.3|19538.4|19508.4|0
1670536200000|2022-12-08 21:50:00|19539.2|19509.2|19542.4|19512.4|19543.3|19513.3|19539.2|19509.2|0
1670536500000|2022-12-08 21:55:00|19541.7|19511.7|19538.7|19508.7|19543.3|19513.3|19537.2|19507.2|0
1670536800000|2022-12-08 22:00:00|19538.4|19508.4|19547.5|19517.5|19547.5|19517.5|19538.3|19508.3|0
1670537100000|2022-12-08 22:05:00|19547.8|19517.8|19547|19517|19547.8|19517.8|19546.3|19516.3|0
1670537400000|2022-12-08 22:10:00|19546.5|19516.5|19546.2|19516.2|19546.8|19516.8|19546|19516|0
1670537700000|2022-12-08 22:15:00|19546.3|19516.3|19545.9|19515.9|19546.3|19516.3|19545.3|19515.3|0
1670538000000|2022-12-08 22:20:00|19546.1|19516.1|19547|19517|19547|19517|19545.9|19515.9|0
1670538300000|2022-12-08 22:25:00|19547.1|19517.1|19547.3|19517.3|19548.2|19518.2|19546.8|19516.8|0
1670538600000|2022-12-08 22:30:00|19547.4|19517.4|19548.8|19518.8|19549.7|19519.7|19547.4|19517.4|0
1670538900000|2022-12-08 22:35:00|19549.6|19519.6|19550.8|19520.8|19551.8|19521.8|19549.2|19519.2|0
1670539200000|2022-12-08 22:40:00|19550.5|19520.5|19550.7|19520.7|19551.4|19521.4|19550.5|19520.5|0
1670539500000|2022-12-08 22:45:00|19550.6|19520.6|19552|19522|19552|19522|19550.2|19520.2|0
1670539800000|2022-12-08 22:50:00|19550.9|19520.9|19551.5|19521.5|19551.5|19521.5|19550.5|19520.5|0
1670540100000|2022-12-08 22:55:00|19551.3|19521.3|19551.8|19521.8|19551.8|19521.8|19551.1|19521.1|0
1670540400000|2022-12-08 23:00:00|19551|19521|19559|19529|19559|19529|19548.5|19518.5|0
1670540700000|2022-12-08 23:05:00|19558.3|19528.3|19565.7|19535.7|19567.3|19537.3|19558.2|19528.2|0
1670541000000|2022-12-08 23:10:00|19566.4|19536.4|19573.1|19543.1|19573.9|19543.9|19565.7|19535.7|0
1670541300000|2022-12-08 23:15:00|19573.5|19543.5|19572|19542|19576.2|19546.2|19572|19542|0
1670541600000|2022-12-08 23:20:00|19571.3|19541.3|19566.8|19536.8|19571.3|19541.3|19566.4|19536.4|0
1670541900000|2022-12-08 23:25:00|19566.1|19536.1|19564.8|19534.8|19566.4|19536.4|19564.5|19534.5|0
1670542200000|2022-12-08 23:30:00|19565.7|19535.7|19565.7|19535.7|19568.9|19538.9|19565.7|19535.7|0
1670542500000|2022-12-08 23:35:00|19565.3|19535.3|19560.2|19530.2|19567.3|19537.3|19559.4|19529.4|0
1670542800000|2022-12-08 23:40:00|19560.9|19530.9|19562.5|19532.5|19563.3|19533.3|19560.2|19530.2|0
1670543100000|2022-12-08 23:45:00|19563.3|19533.3|19559.4|19529.4|19563.3|19533.3|19558.6|19528.6|0
1670543400000|2022-12-08 23:50:00|19558.7|19528.7|19561.1|19531.1|19561.1|19531.1|19558.5|19528.5|0
1670543700000|2022-12-08 23:55:00|19560.7|19530.7|19562|19532|19563.7|19533.7|19557.9|19527.9|0
1670544000000|2022-12-09 00:00:00|19561.6|19531.6|19562.4|19532.4|19563.2|19533.2|19557.6|19527.6|0
1670544300000|2022-12-09 00:05:00|19562|19532|19565.7|19535.7|19565.7|19535.7|19559.6|19529.6|0
1670544600000|2022-12-09 00:10:00|19565.3|19535.3|19571.9|19541.9|19572.7|19542.7|19564.1|19534.1|0
1670544900000|2022-12-09 00:15:00|19572.3|19542.3|19570.4|19540.4|19574.1|19544.1|19570.4|19540.4|0
1670545200000|2022-12-09 00:20:00|19570.8|19540.8|19567.6|19537.6|19572.2|19542.2|19567.6|19537.6|0
1670545500000|2022-12-09 00:25:00|19567.3|19537.3|19561.9|19531.9|19567.6|19537.6|19561.2|19531.2|0
1670545800000|2022-12-09 00:30:00|19562.2|19532.2|19559.5|19529.5|19564.5|19534.5|19559.5|19529.5|0
1670546100000|2022-12-09 00:35:00|19560.3|19530.3|19566.3|19536.3|19566.3|19536.3|19558.3|19528.3|0
1670546400000|2022-12-09 00:40:00|19567|19537|19574.9|19544.9|19575.7|19545.7|19565.4|19535.4|0
1670546700000|2022-12-09 00:45:00|19575.7|19545.7|19573.9|19543.9|19576.4|19546.4|19573.9|19543.9|0
1670547000000|2022-12-09 00:50:00|19574.2|19544.2|19575.3|19545.3|19575.7|19545.7|19572.8|19542.8|0
1670547300000|2022-12-09 00:55:00|19575.6|19545.6|19578.2|19548.2|19578.2|19548.2|19575.3|19545.3|0
1670547600000|2022-12-09 01:00:00|19577.5|19547.5|19569.3|19539.3|19579.3|19549.3|19568.2|19538.2|0
1670547900000|2022-12-09 01:05:00|19570|19540|19555.4|19525.4|19570|19540|19552.9|19522.9|0
1670548200000|2022-12-09 01:10:00|19554.7|19524.7|19550.1|19520.1|19556.1|19526.1|19549.3|19519.3|0
1670548500000|2022-12-09 01:15:00|19551.1|19521.1|19450.4|19445.4|19551.1|19527.9|19418.4|19413.4|2486
1670548800000|2022-12-09 01:20:00|19450.9|19445.9|19488.4|19483.4|19491.9|19486.9|19449.4|19444.4|1281
1670549100000|2022-12-09 01:25:00|19488.9|19483.9|19541.4|19536.4|19541.4|19536.4|19488.9|19483.9|1112
1670549400000|2022-12-09 01:30:00|19541.9|19536.9|19671.9|19666.9|19691.9|19686.9|19538.9|19533.9|6562
1670549700000|2022-12-09 01:35:00|19669.4|19664.4|19669.4|19664.4|19713.9|19708.9|19642.4|19637.4|3883
1670550000000|2022-12-09 01:40:00|19671.9|19666.9|19658.9|19653.9|19719.9|19714.9|19655.4|19650.4|3216
1670550300000|2022-12-09 01:45:00|19659.9|19654.9|19602.4|19597.4|19664.4|19659.4|19579.4|19574.4|3077
1670550600000|2022-12-09 01:50:00|19600.4|19595.4|19563.4|19558.4|19618.4|19613.4|19549.9|19544.9|2723
1670550900000|2022-12-09 01:55:00|19562.4|19557.4|19544.4|19539.4|19609.4|19604.4|19500.9|19495.9|3124
1670551200000|2022-12-09 02:00:00|19543.9|19538.9|19494.9|19489.9|19581.4|19576.4|19490.4|19485.4|3012
1670551500000|2022-12-09 02:05:00|19491.4|19486.4|19429.4|19424.4|19514.4|19509.4|19429.4|19424.4|3305
1670551800000|2022-12-09 02:10:00|19425.9|19420.9|19443.4|19438.4|19445.4|19440.4|19388.4|19383.4|2969
1670552100000|2022-12-09 02:15:00|19443.9|19438.9|19498.9|19493.9|19499.9|19494.9|19437.4|19432.4|3045
1670552400000|2022-12-09 02:20:00|19500.4|19495.4|19447.4|19442.4|19505.9|19500.9|19446.9|19441.9|2053
1670552700000|2022-12-09 02:25:00|19445.4|19440.4|19430.4|19425.4|19493.9|19488.9|19424.9|19419.9|1717
1670553000000|2022-12-09 02:30:00|19431.4|19426.4|19498.4|19493.4|19509.4|19504.4|19428.4|19423.4|1649
1670553300000|2022-12-09 02:35:00|19497.9|19492.9|19529.9|19524.9|19534.4|19529.4|19471.9|19466.9|1792
1670553600000|2022-12-09 02:40:00|19528.9|19523.9|19568.4|19563.4|19570.4|19565.4|19509.4|19504.4|1742
1670553900000|2022-12-09 02:45:00|19568.9|19563.9|19545.4|19540.4|19585.9|19580.9|19543.4|19538.4|1801
1670554200000|2022-12-09 02:50:00|19544.9|19539.9|19539.9|19534.9|19579.4|19574.4|19522.4|19517.4|1422
1670554500000|2022-12-09 02:55:00|19537.4|19532.4|19593.9|19588.9|19601.4|19596.4|19536.4|19531.4|1679
1670554800000|2022-12-09 03:00:00|19593.4|19588.4|19616.4|19611.4|19630.9|19625.9|19593.4|19588.4|1518
1670555100000|2022-12-09 03:05:00|19618.4|19613.4|19660.4|19655.4|19663.4|19658.4|19613.9|19608.9|1837
1670555400000|2022-12-09 03:10:00|19659.9|19654.9|19632.4|19627.4|19677.4|19672.4|19631.9|19626.9|1596
1670555700000|2022-12-09 03:15:00|19633.4|19628.4|19696.4|19691.4|19708.4|19703.4|19633.4|19628.4|1690
1670556000000|2022-12-09 03:20:00|19697.4|19692.4|19705.4|19700.4|19730.4|19725.4|19684.4|19679.4|1916
1670556300000|2022-12-09 03:25:00|19705.9|19700.9|19714.4|19709.4|19723.4|19718.4|19692.9|19687.9|1149
1670556600000|2022-12-09 03:30:00|19714.9|19709.9|19726.4|19721.4|19726.4|19721.4|19677.4|19672.4|1406
1670556900000|2022-12-09 03:35:00|19726.9|19721.9|19739.9|19734.9|19760.4|19755.4|19718.4|19713.4|1887
1670557200000|2022-12-09 03:40:00|19739.4|19734.4|19784.4|19779.4|19794.4|19789.4|19723.9|19718.9|1787
1670557500000|2022-12-09 03:45:00|19786.4|19781.4|19758.4|19753.4|19811.4|19806.4|19756.9|19751.9|1845
1670557800000|2022-12-09 03:50:00|19757.9|19752.9|19775.4|19770.4|19780.4|19775.4|19738.4|19733.4|1499
1670558100000|2022-12-09 03:55:00|19775.9|19770.9|19764.9|19759.9|19789.9|19784.9|19758.9|19753.9|808
1670558400000|2022-12-09 04:00:00|19774.6|19744.6|19770|19740|19776.6|19746.6|19770|19740|0
1670558700000|2022-12-09 04:05:00|19770.7|19740.7|19781.1|19751.1|19785.5|19755.5|19769.7|19739.7|0
1670559000000|2022-12-09 04:10:00|19781.5|19751.5|19785.2|19755.2|19786.8|19756.8|19781.5|19751.5|0
1670559300000|2022-12-09 04:15:00|19785.9|19755.9|19782.5|19752.5|19785.9|19755.9|19782.3|19752.3|0
1670559600000|2022-12-09 04:20:00|19782.1|19752.1|19781.8|19751.8|19782.1|19752.1|19779.5|19749.5|0
1670559900000|2022-12-09 04:25:00|19782.1|19752.1|19785.1|19755.1|19785.1|19755.1|19782.1|19752.1|0
1670560200000|2022-12-09 04:30:00|19784.3|19754.3|19781.7|19751.7|19784.3|19754.3|19781.4|19751.4|0
1670560500000|2022-12-09 04:35:00|19781.3|19751.3|19785.7|19755.7|19785.7|19755.7|19781|19751|0
1670560800000|2022-12-09 04:40:00|19786.4|19756.4|19786.7|19756.7|19787.5|19757.5|19782|19752|0
1670561100000|2022-12-09 04:45:00|19786.6|19756.6|19784|19754|19787.4|19757.4|19784|19754|0
1670561400000|2022-12-09 04:50:00|19784.7|19754.7|19784|19754|19784.7|19754.7|19783.6|19753.6|0
1670561700000|2022-12-09 04:55:00|19783.6|19753.6|19784|19754|19784.7|19754.7|19783.2|19753.2|0
1670562000000|2022-12-09 05:00:00|19778.4|19773.4|19723.9|19718.9|19786.9|19781.9|19717.4|19712.4|2517
1670562300000|2022-12-09 05:05:00|19724.4|19719.4|19791.9|19786.9|19799.4|19794.4|19723.9|19718.9|1637
1670562600000|2022-12-09 05:10:00|19792.4|19787.4|19798.4|19793.4|19801.9|19796.9|19751.4|19746.4|1456
1670562900000|2022-12-09 05:15:00|19798.9|19793.9|19798.4|19793.4|19815.9|19810.9|19770.9|19765.9|1549
1670563200000|2022-12-09 05:20:00|19798.9|19793.9|19764.9|19759.9|19815.9|19810.9|19757.4|19752.4|1441
1670563500000|2022-12-09 05:25:00|19766.4|19761.4|19736.9|19731.9|19779.4|19774.4|19717.4|19712.4|1787
1670563800000|2022-12-09 05:30:00|19738.9|19733.9|19810.4|19805.4|19811.4|19806.4|19731.9|19726.9|1583
1670564100000|2022-12-09 05:35:00|19811.4|19806.4|19788.4|19783.4|19811.4|19806.4|19773.4|19768.4|1287
1670564400000|2022-12-09 05:40:00|19787.4|19782.4|19811.9|19806.9|19830.4|19825.4|19787.4|19782.4|1766
1670564700000|2022-12-09 05:45:00|19811.4|19806.4|19839.4|19834.4|19864.4|19859.4|19809.4|19804.4|1913
1670565000000|2022-12-09 05:50:00|19838.9|19833.9|19836.4|19831.4|19845.4|19840.4|19795.4|19790.4|1054
1670565300000|2022-12-09 05:55:00|19837.4|19832.4|19834.4|19829.4|19873.9|19868.9|19830.9|19825.9|1516
1670565600000|2022-12-09 06:00:00|19837.4|19832.4|19848.9|19843.9|19853.4|19848.4|19803.4|19798.4|1250
1670565900000|2022-12-09 06:05:00|19849.4|19844.4|19853.4|19848.4|19878.4|19873.4|19844.4|19839.4|1095
1670566200000|2022-12-09 06:10:00|19854.4|19849.4|19875.4|19870.4|19894.9|19889.9|19849.4|19844.4|1218
1670566500000|2022-12-09 06:15:00|19875.9|19870.9|19899.4|19894.4|19899.4|19894.4|19865.9|19860.9|953
1670566800000|2022-12-09 06:20:00|19899.9|19894.9|19902.4|19897.4|19908.4|19903.4|19874.9|19869.9|1108
1670567100000|2022-12-09 06:25:00|19903.4|19898.4|19909.4|19904.4|19912.4|19907.4|19867.9|19862.9|1117
1670567400000|2022-12-09 06:30:00|19908.9|19903.9|19912.4|19907.4|19923.4|19918.4|19885.9|19880.9|1281
1670567700000|2022-12-09 06:35:00|19913.9|19908.9|19919.9|19914.9|19922.9|19917.9|19891.9|19886.9|1133
1670568000000|2022-12-09 06:40:00|19918.9|19913.9|19910.9|19905.9|19923.9|19918.9|19898.9|19893.9|1272
1670568300000|2022-12-09 06:45:00|19911.4|19906.4|19848.4|19843.4|19911.4|19906.4|19843.9|19838.9|1694
1670568600000|2022-12-09 06:50:00|19849.4|19844.4|19815.4|19810.4|19849.4|19844.4|19756.9|19751.9|2672
1670568900000|2022-12-09 06:55:00|19816.4|19811.4|19857.4|19852.4|19861.4|19856.4|19800.9|19795.9|1517
1670569200000|2022-12-09 07:00:00|19854.9|19849.9|19881.4|19876.4|19881.4|19876.4|19831.4|19826.4|1152
1670569500000|2022-12-09 07:05:00|19881.9|19876.9|19908.4|19903.4|19922.4|19917.4|19869.9|19864.9|1652
1670569800000|2022-12-09 07:10:00|19907.9|19902.9|19894.4|19889.4|19915.4|19910.4|19881.4|19876.4|1226
1670570100000|2022-12-09 07:15:00|19893.9|19888.9|19892.4|19887.4|19904.4|19899.4|19874.9|19869.9|1026
1670570400000|2022-12-09 07:20:00|19891.9|19886.9|19915.4|19910.4|19918.9|19913.9|19886.9|19881.9|1099
1670570700000|2022-12-09 07:25:00|19915.9|19910.9|19929.4|19924.4|19934.9|19929.9|19907.9|19902.9|1394
1670571000000|2022-12-09 07:30:00|19928.9|19923.9|19898.4|19893.4|19928.9|19923.9|19881.4|19876.4|1139
1670571300000|2022-12-09 07:35:00|19897.4|19892.4|19892.9|19887.9|19900.9|19895.9|19867.9|19862.9|887
1670571600000|2022-12-09 07:40:00|19892.4|19887.4|19896.4|19891.4|19910.4|19905.4|19877.4|19872.4|1058
1670571900000|2022-12-09 07:45:00|19895.9|19890.9|19876.4|19871.4|19902.4|19897.4|19865.9|19860.9|1402
1670572200000|2022-12-09 07:50:00|19875.4|19870.4|19864.4|19859.4|19882.4|19877.4|19849.9|19844.9|1740
1670572500000|2022-12-09 07:55:00|19864.9|19859.9|19909.4|19904.4|19918.4|19913.4|19860.9|19855.9|1696
1670572800000|2022-12-09 08:00:00|19908.4|19903.4|19889.4|19884.4|19915.4|19910.4|19875.9|19870.9|1763
1670573100000|2022-12-09 08:05:00|19888.9|19883.9|19885.4|19880.4|19897.4|19892.4|19873.4|19868.4|1982
1670573400000|2022-12-09 08:10:00|19886.4|19881.4|19906.4|19901.4|19916.4|19911.4|19882.4|19877.4|1759
1670573700000|2022-12-09 08:15:00|19907.4|19902.4|19895.4|19890.4|19907.4|19902.4|19879.4|19874.4|799
1670574000000|2022-12-09 08:20:00|19896.4|19891.4|19881.9|19876.9|19903.4|19898.4|19876.9|19871.9|560
1670574300000|2022-12-09 08:25:00|19882.4|19877.4|19881.9|19876.9|19886.9|19881.9|19870.4|19865.4|1317
1670574600000|2022-12-09 08:30:00|19889.4|19859.4|19889.7|19859.7|19896.1|19866.1|19884.3|19854.3|13
1670574900000|2022-12-09 08:35:00|19888.9|19858.9|19885.4|19855.4|19893.8|19863.8|19881.4|19851.4|0
1670575200000|2022-12-09 08:40:00|19885.8|19855.8|19881.1|19851.1|19890.3|19860.3|19879.9|19849.9|0
1670575500000|2022-12-09 08:45:00|19880.3|19850.3|19883|19853|19884.7|19854.7|19880|19850|0
1670575800000|2022-12-09 08:50:00|19883.7|19853.7|19884.8|19854.8|19885.6|19855.6|19879.2|19849.2|0
1670576100000|2022-12-09 08:55:00|19884.1|19854.1|19886.6|19856.6|19889.3|19859.3|19883.7|19853.7|0
1670576400000|2022-12-09 09:00:00|19885.8|19855.8|19888.8|19858.8|19889.2|19859.2|19880.5|19850.5|0
1670576700000|2022-12-09 09:05:00|19889.6|19859.6|19889.6|19859.6|19891.4|19861.4|19876.7|19846.7|0
1670577000000|2022-12-09 09:10:00|19889.9|19859.9|19899|19869|19899|19869|19886.6|19856.6|0
1670577300000|2022-12-09 09:15:00|19898.6|19868.6|19875.4|19867.4|19900.4|19892.4|19862.9|19854.9|583
1670577600000|2022-12-09 09:20:00|19875.9|19867.9|19860.9|19852.9|19876.4|19868.4|19859.4|19851.4|119
1670577900000|2022-12-09 09:25:00|19861.4|19853.4|19852.9|19844.9|19861.4|19853.4|19846.9|19838.9|171
1670578200000|2022-12-09 09:30:00|19853.4|19845.4|19833.4|19825.4|19856.4|19848.4|19832.9|19824.9|182
1670578500000|2022-12-09 09:35:00|19832.4|19824.4|19833.9|19825.9|19842.4|19834.4|19828.9|19820.9|197
1670578800000|2022-12-09 09:40:00|19834.4|19826.4|19818.4|19810.4|19836.9|19828.9|19816.4|19808.4|353
1670579100000|2022-12-09 09:45:00|19817.9|19809.9|19828.4|19820.4|19837.4|19829.4|19812.4|19804.4|348
1670579400000|2022-12-09 09:50:00|19828.9|19820.9|19848.9|19840.9|19851.4|19843.4|19828.4|19820.4|151
1670579700000|2022-12-09 09:55:00|19848.4|19840.4|19849.4|19841.4|19857.4|19849.4|19845.9|19837.9|111
1670580000000|2022-12-09 10:00:00|19849.9|19841.9|19860.4|19852.4|19861.4|19853.4|19849.9|19841.9|128
1670580300000|2022-12-09 10:05:00|19857.4|19849.4|19847.9|19839.9|19858.9|19850.9|19845.9|19837.9|155
1670580600000|2022-12-09 10:10:00|19848.4|19840.4|19838.9|19830.9|19856.9|19848.9|19833.9|19825.9|223
1670580900000|2022-12-09 10:15:00|19838.4|19830.4|19842.9|19834.9|19846.4|19838.4|19834.9|19826.9|81
1670581200000|2022-12-09 10:20:00|19841.4|19833.4|19832.9|19824.9|19842.4|19834.4|19827.4|19819.4|187
1670581500000|2022-12-09 10:25:00|19832.4|19824.4|19832.4|19824.4|19836.9|19828.9|19828.9|19820.9|161
1670581800000|2022-12-09 10:30:00|19832.9|19824.9|19831.4|19823.4|19836.9|19828.9|19827.4|19819.4|27
1670582100000|2022-12-09 10:35:00|19831.9|19823.9|19837.9|19829.9|19840.4|19832.4|19826.4|19818.4|41
1670582400000|2022-12-09 10:40:00|19838.4|19830.4|19842.9|19834.9|19843.9|19835.9|19831.9|19823.9|126
1670582700000|2022-12-09 10:45:00|19841.9|19833.9|19830.9|19822.9|19851.4|19843.4|19830.9|19822.9|107
1670583000000|2022-12-09 10:50:00|19830.4|19822.4|19830.9|19822.9|19839.4|19831.4|19827.9|19819.9|63
1670583300000|2022-12-09 10:55:00|19830.4|19822.4|19838.4|19830.4|19852.4|19844.4|19825.9|19817.9|119
1670583600000|2022-12-09 11:00:00|19838.9|19830.9|19852.4|19844.4|19862.4|19854.4|19838.9|19830.9|86
1670583900000|2022-12-09 11:05:00|19852.9|19844.9|19833.9|19825.9|19855.4|19847.4|19827.9|19819.9|141
1670584200000|2022-12-09 11:10:00|19833.4|19825.4|19824.9|19816.9|19838.4|19830.4|19820.4|19812.4|105
1670584500000|2022-12-09 11:15:00|19824.4|19816.4|19819.4|19811.4|19824.9|19816.9|19814.4|19806.4|91
1670584800000|2022-12-09 11:20:00|19818.9|19810.9|19821.4|19813.4|19828.4|19820.4|19816.9|19808.9|97
1670585100000|2022-12-09 11:25:00|19820.9|19812.9|19830.4|19822.4|19834.4|19826.4|19820.4|19812.4|73
1670585400000|2022-12-09 11:30:00|19830.9|19822.9|19829.4|19821.4|19837.9|19829.9|19828.9|19820.9|40
1670585700000|2022-12-09 11:35:00|19830.4|19822.4|19827.9|19819.9|19830.9|19822.9|19824.4|19816.4|69
1670586000000|2022-12-09 11:40:00|19827.4|19819.4|19826.4|19818.4|19828.9|19820.9|19821.4|19813.4|113
1670586300000|2022-12-09 11:45:00|19826.9|19818.9|19832.9|19824.9|19834.4|19826.4|19826.4|19818.4|91
1670586600000|2022-12-09 11:50:00|19832.4|19824.4|19839.9|19831.9|19844.4|19836.4|19829.4|19821.4|75
1670586900000|2022-12-09 11:55:00|19840.4|19832.4|19826.9|19818.9|19840.4|19832.4|19825.4|19817.4|60
1670587200000|2022-12-09 12:00:00|19827.9|19819.9|19812.9|19804.9|19827.9|19819.9|19811.9|19803.9|169
1670587500000|2022-12-09 12:05:00|19813.4|19805.4|19798.4|19790.4|19814.9|19806.9|19796.4|19788.4|273
1670587800000|2022-12-09 12:10:00|19800.9|19792.9|19801.4|19793.4|19804.9|19796.9|19791.9|19783.9|103
1670588100000|2022-12-09 12:15:00|19800.9|19792.9|19796.4|19788.4|19801.9|19793.9|19788.9|19780.9|194
1670588400000|2022-12-09 12:20:00|19794.9|19786.9|19804.4|19796.4|19806.4|19798.4|19792.4|19784.4|80
1670588700000|2022-12-09 12:25:00|19803.9|19795.9|19813.9|19805.9|19814.9|19806.9|19797.9|19789.9|83
1670589000000|2022-12-09 12:30:00|19814.4|19806.4|19813.4|19805.4|19816.9|19808.9|19810.4|19802.4|89
1670589300000|2022-12-09 12:35:00|19812.9|19804.9|19820.9|19812.9|19820.9|19812.9|19810.9|19802.9|127
1670589600000|2022-12-09 12:40:00|19821.4|19813.4|19813.4|19805.4|19823.4|19815.4|19811.9|19803.9|73
1670589900000|2022-12-09 12:45:00|19812.9|19804.9|19812.4|19804.4|19820.9|19812.9|19810.9|19802.9|101
1670590200000|2022-12-09 12:50:00|19811.9|19803.9|19816.9|19808.9|19816.9|19808.9|19810.9|19802.9|146
1670590500000|2022-12-09 12:55:00|19817.4|19809.4|19819.9|19811.9|19823.4|19815.4|19811.4|19803.4|109
1670590800000|2022-12-09 13:00:00|19817.9|19809.9|19825.4|19817.4|19827.4|19819.4|19813.4|19805.4|96
1670591100000|2022-12-09 13:05:00|19825.9|19817.9|19822.9|19814.9|19829.9|19821.9|19821.9|19813.9|72
1670591400000|2022-12-09 13:10:00|19823.4|19815.4|19820.4|19812.4|19828.4|19820.4|19819.9|19811.9|46
1670591700000|2022-12-09 13:15:00|19820.9|19812.9|19826.9|19818.9|19827.4|19819.4|19817.9|19809.9|54
1670592000000|2022-12-09 13:20:00|19827.9|19819.9|19838.9|19830.9|19841.9|19833.9|19827.4|19819.4|151
1670592300000|2022-12-09 13:25:00|19838.4|19830.4|19837.4|19829.4|19840.9|19832.9|19831.9|19823.9|77
1670592600000|2022-12-09 13:30:00|19837.9|19829.9|19790.9|19782.9|19847.9|19839.9|19712.9|19704.9|1531
1670592900000|2022-12-09 13:35:00|19791.9|19783.9|19778.4|19770.4|19792.4|19784.4|19760.9|19752.9|368
1670593200000|2022-12-09 13:40:00|19777.9|19769.9|19745.4|19737.4|19784.9|19776.9|19744.9|19736.9|220
1670593500000|2022-12-09 13:45:00|19744.9|19736.9|19751.9|19743.9|19775.9|19767.9|19736.9|19728.9|257
1670593800000|2022-12-09 13:50:00|19751.4|19743.4|19745.4|19737.4|19767.4|19759.4|19745.4|19737.4|166
1670594100000|2022-12-09 13:55:00|19744.9|19736.9|19750.4|19742.4|19762.4|19754.4|19741.4|19733.4|146
1670594400000|2022-12-09 14:00:00|19749.9|19741.9|19729.9|19721.9|19758.9|19750.9|19728.9|19720.9|158
1670594700000|2022-12-09 14:05:00|19730.4|19722.4|19703.4|19695.4|19734.4|19726.4|19702.4|19694.4|360
1670595000000|2022-12-09 14:10:00|19705.4|19697.4|19673.9|19665.9|19715.4|19707.4|19665.4|19657.4|361
1670595300000|2022-12-09 14:15:00|19674.4|19666.4|19687.4|19679.4|19697.9|19689.9|19671.4|19663.4|343
1670595600000|2022-12-09 14:20:00|19686.4|19678.4|19707.4|19699.4|19709.4|19701.4|19684.4|19676.4|187
1670595900000|2022-12-09 14:25:00|19707.9|19699.9|19722.4|19714.4|19726.9|19718.9|19701.4|19693.4|165
1670596200000|2022-12-09 14:30:00|19722.9|19714.9|19719.9|19711.9|19765.4|19757.4|19676.9|19668.9|732
1670596500000|2022-12-09 14:35:00|19720.4|19712.4|19759.4|19751.4|19759.4|19751.4|19710.4|19702.4|461
1670596800000|2022-12-09 14:40:00|19758.9|19750.9|19754.4|19746.4|19769.4|19761.4|19729.4|19721.4|311
1670597100000|2022-12-09 14:45:00|19753.9|19745.9|19735.4|19727.4|19761.4|19753.4|19725.4|19717.4|192
1670597400000|2022-12-09 14:50:00|19734.4|19726.4|19731.4|19723.4|19746.4|19738.4|19724.9|19716.9|233
1670597700000|2022-12-09 14:55:00|19730.9|19722.9|19726.9|19718.9|19737.4|19729.4|19720.4|19712.4|192
1670598000000|2022-12-09 15:00:00|19728.4|19720.4|19742.9|19734.9|19763.4|19755.4|19701.4|19693.4|524
1670598300000|2022-12-09 15:05:00|19742.4|19734.4|19741.4|19733.4|19752.4|19744.4|19724.4|19716.4|275
1670598600000|2022-12-09 15:10:00|19740.9|19732.9|19741.4|19733.4|19750.9|19742.9|19720.9|19712.9|193
1670598900000|2022-12-09 15:15:00|19740.9|19732.9|19730.4|19722.4|19745.9|19737.9|19720.9|19712.9|363
1670599200000|2022-12-09 15:20:00|19729.9|19721.9|19705.9|19697.9|19735.9|19727.9|19696.4|19688.4|219
1670599500000|2022-12-09 15:25:00|19705.4|19697.4|19711.4|19703.4|19712.9|19704.9|19693.9|19685.9|173
1670599800000|2022-12-09 15:30:00|19710.9|19702.9|19701.4|19693.4|19730.4|19722.4|19689.9|19681.9|264
1670600100000|2022-12-09 15:35:00|19699.4|19691.4|19730.9|19722.9|19731.4|19723.4|19690.9|19682.9|206
1670600400000|2022-12-09 15:40:00|19730.4|19722.4|19706.9|19698.9|19731.4|19723.4|19706.9|19698.9|72
1670600700000|2022-12-09 15:45:00|19704.9|19696.9|19695.4|19687.4|19712.4|19704.4|19695.4|19687.4|92
1670601000000|2022-12-09 15:50:00|19695.9|19687.9|19707.4|19699.4|19710.4|19702.4|19687.4|19679.4|164
1670601300000|2022-12-09 15:55:00|19706.9|19698.9|19715.9|19707.9|19718.4|19710.4|19700.4|19692.4|102
1670601600000|2022-12-09 16:00:00|19715.4|19707.4|19753.9|19745.9|19758.9|19750.9|19715.4|19707.4|293
1670601900000|2022-12-09 16:05:00|19753.4|19745.4|19740.9|19732.9|19760.4|19752.4|19740.9|19732.9|220
1670602200000|2022-12-09 16:10:00|19740.4|19732.4|19745.9|19737.9|19754.9|19746.9|19737.9|19729.9|107
1670602500000|2022-12-09 16:15:00|19744.9|19736.9|19754.4|19746.4|19771.4|19763.4|19744.9|19736.9|176
1670602800000|2022-12-09 16:20:00|19754.9|19746.9|19753.4|19745.4|19759.9|19751.9|19750.9|19742.9|61
1670603100000|2022-12-09 16:25:00|19752.9|19744.9|19757.4|19749.4|19760.4|19752.4|19743.4|19735.4|65
1670603400000|2022-12-09 16:30:00|19756.9|19748.9|19758.9|19750.9|19766.9|19758.9|19745.4|19737.4|89
1670603700000|2022-12-09 16:35:00|19758.4|19750.4|19738.4|19730.4|19763.9|19755.9|19735.4|19727.4|150
1670604000000|2022-12-09 16:40:00|19737.9|19729.9|19738.4|19730.4|19738.9|19730.9|19725.4|19717.4|69
1670604300000|2022-12-09 16:45:00|19738.9|19730.9|19734.9|19726.9|19746.4|19738.4|19726.9|19718.9|101
1670604600000|2022-12-09 16:50:00|19734.4|19726.4|19734.9|19726.9|19746.4|19738.4|19733.4|19725.4|78
1670604900000|2022-12-09 16:55:00|19734.4|19726.4|19728.4|19720.4|19738.9|19730.9|19726.9|19718.9|54
1670605200000|2022-12-09 17:00:00|19728.9|19720.9|19713.4|19705.4|19730.4|19722.4|19709.4|19701.4|70
1670605500000|2022-12-09 17:05:00|19712.9|19704.9|19719.9|19711.9|19726.9|19718.9|19710.4|19702.4|30
1670605800000|2022-12-09 17:10:00|19719.4|19711.4|19721.4|19713.4|19726.4|19718.4|19710.9|19702.9|48
1670606100000|2022-12-09 17:15:00|19720.4|19712.4|19707.4|19699.4|19726.9|19718.9|19704.4|19696.4|66
1670606400000|2022-12-09 17:20:00|19706.9|19698.9|19691.4|19683.4|19707.4|19699.4|19686.4|19678.4|120
1670606700000|2022-12-09 17:25:00|19690.9|19682.9|19683.4|19675.4|19697.4|19689.4|19682.9|19674.9|94
1670607000000|2022-12-09 17:30:00|19682.4|19674.4|19698.4|19690.4|19702.9|19694.9|19682.4|19674.4|113
1670607300000|2022-12-09 17:35:00|19698.9|19690.9|19691.4|19683.4|19702.9|19694.9|19683.9|19675.9|48
1670607600000|2022-12-09 17:40:00|19691.9|19683.9|19676.4|19668.4|19693.4|19685.4|19672.4|19664.4|115
1670607900000|2022-12-09 17:45:00|19676.9|19668.9|19666.9|19658.9|19681.4|19673.4|19665.9|19657.9|77
1670608200000|2022-12-09 17:50:00|19666.4|19658.4|19647.9|19639.9|19670.9|19662.9|19647.4|19639.4|240
1670608500000|2022-12-09 17:55:00|19649.4|19641.4|19657.4|19649.4|19664.9|19656.9|19647.4|19639.4|110
1670608800000|2022-12-09 18:00:00|19657.9|19649.9|19634.9|19626.9|19657.9|19649.9|19626.4|19618.4|140
1670609100000|2022-12-09 18:05:00|19635.9|19627.9|19619.4|19611.4|19636.9|19628.9|19613.4|19605.4|203
1670609400000|2022-12-09 18:10:00|19618.9|19610.9|19599.9|19591.9|19619.9|19611.9|19597.9|19589.9|112
1670609700000|2022-12-09 18:15:00|19600.4|19592.4|19600.4|19592.4|19608.4|19600.4|19592.9|19584.9|240
1670610000000|2022-12-09 18:20:00|19599.9|19591.9|19595.9|19587.9|19610.4|19602.4|19594.4|19586.4|89
1670610300000|2022-12-09 18:25:00|19595.4|19587.4|19617.4|19609.4|19619.4|19611.4|19591.9|19583.9|130
1670610600000|2022-12-09 18:30:00|19617.9|19609.9|19622.4|19614.4|19634.9|19626.9|19614.9|19606.9|79
1670610900000|2022-12-09 18:35:00|19622.9|19614.9|19639.4|19631.4|19640.9|19632.9|19619.9|19611.9|47
1670611200000|2022-12-09 18:40:00|19639.9|19631.9|19647.4|19639.4|19647.4|19639.4|19629.9|19621.9|60
1670611500000|2022-12-09 18:45:00|19646.9|19638.9|19632.9|19624.9|19647.9|19639.9|19631.9|19623.9|48
1670611800000|2022-12-09 18:50:00|19633.4|19625.4|19636.9|19628.9|19643.4|19635.4|19633.4|19625.4|39
1670612100000|2022-12-09 18:55:00|19637.4|19629.4|19653.1|19623.1|19653.1|19634.4|19632.9|19623.1|93
1670612400000|2022-12-09 19:00:00|19655.6|19625.6|19644.4|19614.4|19656.4|19626.4|19635.1|19605.1|0
1670612700000|2022-12-09 19:05:00|19644.6|19614.6|19642|19612|19644.9|19614.9|19626.3|19596.3|0
1670613000000|2022-12-09 19:10:00|19641.8|19611.8|19645.3|19615.3|19645.3|19615.3|19627.6|19597.6|0
1670613300000|2022-12-09 19:15:00|19645.5|19615.5|19645.5|19615.5|19654.2|19624.2|19641.9|19611.9|0
1670613600000|2022-12-09 19:20:00|19645.7|19615.7|19641.1|19611.1|19648.4|19618.4|19638.5|19608.5|0
1670613900000|2022-12-09 19:25:00|19641.3|19611.3|19669.1|19639.1|19670.3|19640.3|19641.1|19611.1|0
1670614200000|2022-12-09 19:30:00|19668.9|19638.9|19675|19645|19678|19648|19668|19638|0
1670614500000|2022-12-09 19:35:00|19675.2|19645.2|19668.7|19638.7|19677|19647|19667.8|19637.8|0
1670614800000|2022-12-09 19:40:00|19668.5|19638.5|19640.1|19610.1|19671.3|19641.3|19626.7|19596.7|0
1670615100000|2022-12-09 19:45:00|19640.5|19610.5|19630.4|19600.4|19640.6|19610.6|19627.6|19597.6|0
1670615400000|2022-12-09 19:50:00|19630.2|19600.2|19626.1|19596.1|19630.2|19600.2|19616.6|19586.6|0
1670615700000|2022-12-09 19:55:00|19625.9|19595.9|19626|19596|19633|19603|19619.7|19589.7|0
1670616000000|2022-12-09 20:00:00|19625.8|19595.8|19615.1|19585.1|19626.6|19596.6|19611.6|19581.6|0
1670616300000|2022-12-09 20:05:00|19615.2|19585.2|19587.1|19557.1|19622.7|19592.7|19586.3|19556.3|0
1670616600000|2022-12-09 20:10:00|19587.3|19557.3|19582.5|19552.5|19587.3|19557.3|19564.1|19534.1|0
1670616900000|2022-12-09 20:15:00|19582.7|19552.7|19580.2|19550.2|19585.3|19555.3|19570.5|19540.5|0
1670617200000|2022-12-09 20:20:00|19580.4|19550.4|19579.3|19549.3|19581.8|19551.8|19573.4|19543.4|0
1670617500000|2022-12-09 20:25:00|19579.1|19549.1|19590.8|19560.8|19594.4|19564.4|19577.9|19547.9|0
1670617800000|2022-12-09 20:30:00|19590.9|19560.9|19590.4|19560.4|19598.6|19568.6|19581.6|19551.6|0
1670618100000|2022-12-09 20:35:00|19590.2|19560.2|19599|19569|19608.6|19578.6|19590.2|19560.2|0
1670618400000|2022-12-09 20:40:00|19598.8|19568.8|19593.3|19563.3|19598.8|19568.8|19585.1|19555.1|0
1670618700000|2022-12-09 20:45:00|19593|19563|19586.1|19556.1|19602.3|19572.3|19586.1|19556.1|0
1670619000000|2022-12-09 20:50:00|19585.6|19555.6|19570.4|19540.4|19588|19558|19560.6|19530.6|0
1670619300000|2022-12-09 20:55:00|19570.6|19540.6|19575.5|19545.5|19586.4|19556.4|19557.7|19527.7|0
1670619600000|2022-12-09 21:00:00|19575.1|19545.1|19574|19544|19577.9|19547.9|19567.3|19537.3|0
1670619900000|2022-12-09 21:05:00|19574.4|19544.4|19581.4|19551.4|19581.8|19551.8|19574|19544|0
1670620200000|2022-12-09 21:10:00|19581.1|19551.1|19587.9|19557.9|19588.7|19558.7|19577.8|19547.8|0
1670620500000|2022-12-09 21:15:00|19587.5|19557.5|19584.1|19554.1|19587.9|19557.9|19581.5|19551.5|0
1670620800000|2022-12-09 21:20:00|19584.8|19554.8|19586.2|19556.2|19588.1|19558.1|19583.8|19553.8|0
1670621100000|2022-12-09 21:25:00|19585.5|19555.5|19575.4|19545.4|19585.9|19555.9|19574.6|19544.6|0
1670621400000|2022-12-09 21:30:00|19575.7|19545.7|19570.6|19540.6|19578.6|19548.6|19570.2|19540.2|0
1670621700000|2022-12-09 21:35:00|19570.9|19540.9|19577|19547|19577.8|19547.8|19570.6|19540.6|0
1670622000000|2022-12-09 21:40:00|19577.4|19547.4|19582|19552|19583.6|19553.6|19575.9|19545.9|0
1670622300000|2022-12-09 21:45:00|19582.7|19552.7|19584|19554|19584.4|19554.4|19582.4|19552.4|0
1670622600000|2022-12-09 21:50:00|19583.2|19553.2|19578.3|19548.3|19584|19554|19576.7|19546.7|0
1670622900000|2022-12-09 21:55:00|19577.6|19547.6|19578.8|19548.8|19580.1|19550.1|19576.8|19546.8|0
1670799600000|2022-12-11 23:00:00|19611.3|19581.3|19629.4|19599.4|19636.3|19606.3|19605.9|19575.9|0
1670799900000|2022-12-11 23:05:00|19629.8|19599.8|19646|19616|19647.2|19617.2|19629.4|19599.4|0
1670800200000|2022-12-11 23:10:00|19646.3|19616.3|19622.3|19592.3|19646.8|19616.8|19620.6|19590.6|0
1670800500000|2022-12-11 23:15:00|19623|19593|19617.9|19587.9|19624.6|19594.6|19615.8|19585.8|0
1670800800000|2022-12-11 23:20:00|19618.2|19588.2|19619.9|19589.9|19619.9|19589.9|19614.6|19584.6|0
1670801100000|2022-12-11 23:25:00|19620.3|19590.3|19615.4|19585.4|19620.7|19590.7|19611.7|19581.7|0
1670801400000|2022-12-11 23:30:00|19615.7|19585.7|19609.3|19579.3|19616.2|19586.2|19608.9|19578.9|0
1670801700000|2022-12-11 23:35:00|19608.9|19578.9|19600.7|19570.7|19609.3|19579.3|19595|19565|0
1670802000000|2022-12-11 23:40:00|19600.4|19570.4|19598.9|19568.9|19605|19575|19593.4|19563.4|0
1670802300000|2022-12-11 23:45:00|19598.5|19568.5|19597.9|19567.9|19602.5|19572.5|19596.3|19566.3|0
1670802600000|2022-12-11 23:50:00|19597.5|19567.5|19586.1|19556.1|19597.5|19567.5|19586|19556|0
1670802900000|2022-12-11 23:55:00|19586.4|19556.4|19582.6|19552.6|19589|19559|19579.7|19549.7|0
1670803200000|2022-12-12 00:00:00|19581.9|19551.9|19593.6|19563.6|19595.4|19565.4|19580.7|19550.7|0
1670803500000|2022-12-12 00:05:00|19593.2|19563.2|19600.3|19570.3|19600.3|19570.3|19591.9|19561.9|0
1670803800000|2022-12-12 00:10:00|19599.9|19569.9|19598.1|19568.1|19602.5|19572.5|19598.1|19568.1|0
1670804100000|2022-12-12 00:15:00|19598.8|19568.8|19616.9|19586.9|19617.4|19587.4|19598.1|19568.1|0
1670804400000|2022-12-12 00:20:00|19617.6|19587.6|19626.4|19596.4|19627.2|19597.2|19615.9|19585.9|0
1670804700000|2022-12-12 00:25:00|19625.7|19595.7|19634.5|19604.5|19637.2|19607.2|19625.7|19595.7|0
1670805000000|2022-12-12 00:30:00|19634.1|19604.1|19639.6|19609.6|19640.8|19610.8|19631.8|19601.8|0
1670805300000|2022-12-12 00:35:00|19640|19610|19619.6|19589.6|19640|19610|19619.6|19589.6|0
1670805600000|2022-12-12 00:40:00|19620.4|19590.4|19631.6|19601.6|19634.2|19604.2|19620|19590|0
1670805900000|2022-12-12 00:45:00|19631.2|19601.2|19655.5|19625.5|19656.2|19626.2|19630.1|19600.1|0
1670806200000|2022-12-12 00:50:00|19655.1|19625.1|19665.8|19635.8|19665.8|19635.8|19654|19624|0
1670806500000|2022-12-12 00:55:00|19666.2|19636.2|19654.4|19624.4|19666.9|19636.9|19654|19624|0
1670806800000|2022-12-12 01:00:00|19654.7|19624.7|19629.4|19599.4|19655.1|19625.1|19626.8|19596.8|0
1670807100000|2022-12-12 01:05:00|19629|19599|19543.1|19513.1|19633.6|19603.6|19543.1|19513.1|0
1670807400000|2022-12-12 01:10:00|19542.3|19512.3|19557.3|19527.3|19558.4|19528.4|19536.6|19506.6|0
1670807700000|2022-12-12 01:15:00|19556.6|19526.6|19596.4|19591.4|19617.4|19612.4|19524.4|19519.4|2344
1670808000000|2022-12-12 01:20:00|19596.9|19591.9|19596.9|19591.9|19624.4|19619.4|19578.4|19573.4|1183
1670808300000|2022-12-12 01:25:00|19595.9|19590.9|19637.9|19632.9|19637.9|19632.9|19588.4|19583.4|829
1670808600000|2022-12-12 01:30:00|19638.4|19633.4|19681.9|19676.9|19691.9|19686.9|19572.9|19567.9|6852
1670808900000|2022-12-12 01:35:00|19679.4|19674.4|19697.4|19692.4|19717.4|19712.4|19617.9|19612.9|3800
1670809200000|2022-12-12 01:40:00|19696.9|19691.9|19647.9|19642.9|19728.9|19723.9|19607.9|19602.9|3517
1670809500000|2022-12-12 01:45:00|19648.9|19643.9|19644.4|19639.4|19706.4|19701.4|19642.4|19637.4|2373
1670809800000|2022-12-12 01:50:00|19643.9|19638.9|19629.4|19624.4|19673.4|19668.4|19617.4|19612.4|2447
1670810100000|2022-12-12 01:55:00|19628.9|19623.9|19686.4|19681.4|19702.4|19697.4|19608.4|19603.4|2159
1670810400000|2022-12-12 02:00:00|19686.9|19681.9|19637.4|19632.4|19686.9|19681.9|19616.4|19611.4|2072
1670810700000|2022-12-12 02:05:00|19637.9|19632.9|19611.5|19606.5|19661.9|19656.9|19607.5|19602.5|1851
1670811000000|2022-12-12 02:10:00|19611|19606|19561.5|19556.5|19614.5|19609.5|19549|19544|2768
1670811300000|2022-12-12 02:15:00|19562|19557|19539.5|19534.5|19577|19572|19537.5|19532.5|2267
1670811600000|2022-12-12 02:20:00|19541|19536|19542.5|19537.5|19585.5|19580.5|19534|19529|1943
1670811900000|2022-12-12 02:25:00|19542|19537|19549|19544|19570.5|19565.5|19510|19505|2316
1670812200000|2022-12-12 02:30:00|19549.5|19544.5|19593|19588|19609.5|19604.5|19544.5|19539.5|1652
1670812500000|2022-12-12 02:35:00|19592.5|19587.5|19592|19587|19601.5|19596.5|19560|19555|1226
1670812800000|2022-12-12 02:40:00|19592.5|19587.5|19607.5|19602.5|19622.5|19617.5|19586.5|19581.5|1025
1670813100000|2022-12-12 02:45:00|19608.5|19603.5|19563.5|19558.5|19632|19627|19555|19550|1290
1670813400000|2022-12-12 02:50:00|19562.5|19557.5|19523.5|19518.5|19562.5|19557.5|19506.5|19501.5|1619
1670813700000|2022-12-12 02:55:00|19523|19518|19566.5|19561.5|19570.5|19565.5|19517.5|19512.5|1083
1670814000000|2022-12-12 03:00:00|19568|19563|19558.5|19553.5|19582.5|19577.5|19545.5|19540.5|913
1670814300000|2022-12-12 03:05:00|19559|19554|19579|19574|19590|19585|19558.5|19553.5|942
1670814600000|2022-12-12 03:10:00|19580|19575|19520.5|19515.5|19581.5|19576.5|19515.5|19510.5|1222
1670814900000|2022-12-12 03:15:00|19520|19515|19539|19534|19554|19549|19501|19496|1669
1670815200000|2022-12-12 03:20:00|19538.5|19533.5|19483.5|19478.5|19541|19536|19483.5|19478.5|1336
1670815500000|2022-12-12 03:25:00|19482.5|19477.5|19460.5|19455.5|19489.5|19484.5|19458.5|19453.5|1242
1670815800000|2022-12-12 03:30:00|19460|19455|19479.5|19474.5|19484.5|19479.5|19443|19438|1629
1670816100000|2022-12-12 03:35:00|19479|19474|19492|19487|19493.5|19488.5|19461|19456|636
1670816400000|2022-12-12 03:40:00|19493|19488|19507|19502|19508.5|19503.5|19485.5|19480.5|861
1670816700000|2022-12-12 03:45:00|19506|19501|19513.5|19508.5|19520|19515|19501.5|19496.5|757
1670817000000|2022-12-12 03:50:00|19513|19508|19526.5|19521.5|19530|19525|19505.5|19500.5|682
1670817300000|2022-12-12 03:55:00|19527|19522|19526|19521|19538|19533|19519.5|19514.5|749
1670817600000|2022-12-12 04:00:00|19537.6|19507.6|19518.9|19488.9|19551|19521|19518.9|19488.9|0
1670817900000|2022-12-12 04:05:00|19519.6|19489.6|19521.1|19491.1|19522.2|19492.2|19518.9|19488.9|0
1670818200000|2022-12-12 04:10:00|19521.4|19491.4|19519.8|19489.8|19521.4|19491.4|19516.5|19486.5|0
1670818500000|2022-12-12 04:15:00|19519|19489|19519|19489|19519|19489|19518.3|19488.3|0
1670818800000|2022-12-12 04:20:00|19518.6|19488.6|19533.6|19503.6|19533.6|19503.6|19518.3|19488.3|0
1670819100000|2022-12-12 04:25:00|19535.2|19505.2|19534.5|19504.5|19535.2|19505.2|19533|19503|0
1670819400000|2022-12-12 04:30:00|19534.4|19504.4|19533.9|19503.9|19536.6|19506.6|19533.1|19503.1|0
1670819700000|2022-12-12 04:35:00|19534.2|19504.2|19536.4|19506.4|19536.4|19506.4|19534.2|19504.2|0
1670820000000|2022-12-12 04:40:00|19537.2|19507.2|19533|19503|19538.6|19508.6|19531.5|19501.5|0
1670820300000|2022-12-12 04:45:00|19533.8|19503.8|19535.6|19505.6|19536.3|19506.3|19533.8|19503.8|0
1670820600000|2022-12-12 04:50:00|19535.2|19505.2|19536.3|19506.3|19538.5|19508.5|19535.2|19505.2|0
1670820900000|2022-12-12 04:55:00|19535.6|19505.6|19535.6|19505.6|19538.1|19508.1|19534.1|19504.1|0
1670821200000|2022-12-12 05:00:00|19534.9|19504.9|19529.5|19524.5|19542|19537|19499|19494|1656
1670821500000|2022-12-12 05:05:00|19529|19524|19501.5|19496.5|19537|19532|19482|19477|925
1670821800000|2022-12-12 05:10:00|19501|19496|19466.5|19461.5|19501.5|19496.5|19459.5|19454.5|1138
1670822100000|2022-12-12 05:15:00|19465.5|19460.5|19501|19496|19504.5|19499.5|19448.5|19443.5|1248
1670822400000|2022-12-12 05:20:00|19500.5|19495.5|19519|19514|19522.5|19517.5|19496.5|19491.5|841
1670822700000|2022-12-12 05:25:00|19519.5|19514.5|19558.5|19553.5|19559.5|19554.5|19504.5|19499.5|1368
1670823000000|2022-12-12 05:30:00|19559.5|19554.5|19579|19574|19583|19578|19533.5|19528.5|1425
1670823300000|2022-12-12 05:35:00|19578.5|19573.5|19539|19534|19587.5|19582.5|19536.5|19531.5|968
1670823600000|2022-12-12 05:40:00|19538|19533|19547.5|19542.5|19556.5|19551.5|19533|19528|693
1670823900000|2022-12-12 05:45:00|19548|19543|19506|19501|19559.5|19554.5|19506|19501|767
1670824200000|2022-12-12 05:50:00|19505.5|19500.5|19492|19487|19505.5|19500.5|19478|19473|1067
1670824500000|2022-12-12 05:55:00|19491.5|19486.5|19511.5|19506.5|19517|19512|19478.5|19473.5|787
1670824800000|2022-12-12 06:00:00|19511|19506|19507|19502|19536|19531|19501.5|19496.5|1186
1670825100000|2022-12-12 06:05:00|19508|19503|19514.5|19509.5|19522.5|19517.5|19492.5|19487.5|889
1670825400000|2022-12-12 06:10:00|19515|19510|19504.5|19499.5|19515.5|19510.5|19485.5|19480.5|834
1670825700000|2022-12-12 06:15:00|19504|19499|19496.5|19491.5|19519|19514|19494|19489|789
1670826000000|2022-12-12 06:20:00|19497|19492|19467.5|19462.5|19497.5|19492.5|19467.5|19462.5|813
1670826300000|2022-12-12 06:25:00|19468|19463|19457.5|19452.5|19483|19478|19456.5|19451.5|809
1670826600000|2022-12-12 06:30:00|19457|19452|19455.5|19450.5|19468|19463|19445|19440|1015
1670826900000|2022-12-12 06:35:00|19456|19451|19478.5|19473.5|19490|19485|19455.5|19450.5|1036
1670827200000|2022-12-12 06:40:00|19479|19474|19500.5|19495.5|19508.5|19503.5|19478|19473|740
1670827500000|2022-12-12 06:45:00|19501|19496|19507|19502|19525|19520|19500|19495|1020
1670827800000|2022-12-12 06:50:00|19505.5|19500.5|19485.5|19480.5|19514|19509|19484|19479|934
1670828100000|2022-12-12 06:55:00|19485|19480|19490|19485|19514.5|19509.5|19485|19480|694
1670828400000|2022-12-12 07:00:00|19489.5|19484.5|19478.5|19473.5|19490.5|19485.5|19459.5|19454.5|983
1670828700000|2022-12-12 07:05:00|19478|19473|19460.5|19455.5|19478|19473|19430|19425|2028
1670829000000|2022-12-12 07:10:00|19459.5|19454.5|19431|19426|19463|19458|19429.5|19424.5|749
1670829300000|2022-12-12 07:15:00|19430.5|19425.5|19403|19398|19451.5|19446.5|19402.5|19397.5|1211
1670829600000|2022-12-12 07:20:00|19404.5|19399.5|19457.5|19452.5|19462|19457|19404|19399|1042
1670829900000|2022-12-12 07:25:00|19457|19452|19478.5|19473.5|19486.5|19481.5|19452|19447|1003
1670830200000|2022-12-12 07:30:00|19475.5|19470.5|19410|19405|19476.5|19471.5|19410|19405|924
1670830500000|2022-12-12 07:35:00|19408.5|19403.5|19387|19382|19417.5|19412.5|19362|19357|1958
1670830800000|2022-12-12 07:40:00|19388.5|19383.5|19415.5|19410.5|19430.5|19425.5|19373|19368|1788
1670831100000|2022-12-12 07:45:00|19415|19410|19431|19426|19441.5|19436.5|19410.5|19405.5|1124
1670831400000|2022-12-12 07:50:00|19432.5|19427.5|19428|19423|19456.5|19451.5|19421|19416|1299
1670831700000|2022-12-12 07:55:00|19427.5|19422.5|19432.5|19427.5|19447|19442|19421.5|19416.5|1271
1670832000000|2022-12-12 08:00:00|19432|19427|19442.5|19437.5|19454|19449|19424.5|19419.5|1188
1670832300000|2022-12-12 08:05:00|19442|19437|19459|19454|19466.5|19461.5|19436.5|19431.5|1746
1670832600000|2022-12-12 08:10:00|19456.5|19451.5|19425|19420|19459.5|19454.5|19425|19420|949
1670832900000|2022-12-12 08:15:00|19424.5|19419.5|19414.5|19409.5|19434|19429|19409|19404|947
1670833200000|2022-12-12 08:20:00|19414|19409|19412|19407|19420.5|19415.5|19406|19401|818
1670833500000|2022-12-12 08:25:00|19414.5|19409.5|19394|19389|19423.5|19418.5|19392|19387|1286
1670833800000|2022-12-12 08:30:00|19409.9|19379.9|19423.1|19393.1|19424.2|19394.2|19406.4|19376.4|1
1670834100000|2022-12-12 08:35:00|19421.6|19391.6|19426.1|19396.1|19430.6|19400.6|19421.6|19391.6|0
1670834400000|2022-12-12 08:40:00|19426.5|19396.5|19434.1|19404.1|19440.7|19410.7|19426.5|19396.5|0
1670834700000|2022-12-12 08:45:00|19433.7|19403.7|19428.2|19398.2|19434.2|19404.2|19423.1|19393.1|0
1670835000000|2022-12-12 08:50:00|19427.5|19397.5|19434.3|19404.3|19436.1|19406.1|19427.1|19397.1|0
1670835300000|2022-12-12 08:55:00|19433.6|19403.6|19432.9|19402.9|19435.8|19405.8|19428.6|19398.6|0
1670835600000|2022-12-12 09:00:00|19432.6|19402.6|19435.8|19405.8|19436.6|19406.6|19430.1|19400.1|0
1670835900000|2022-12-12 09:05:00|19435.1|19405.1|19439.5|19409.5|19440.1|19410.1|19431.5|19401.5|0
1670836200000|2022-12-12 09:10:00|19439.8|19409.8|19432.6|19402.6|19440.2|19410.2|19431.8|19401.8|0
1670836500000|2022-12-12 09:15:00|19411.5|19403.5|19422|19414|19424.5|19416.5|19404.5|19396.5|253
1670836800000|2022-12-12 09:20:00|19422.5|19414.5|19433|19425|19433.5|19425.5|19422|19414|439
1670837100000|2022-12-12 09:25:00|19430.5|19422.5|19438.5|19430.5|19442|19434|19428|19420|70
1670837400000|2022-12-12 09:30:00|19438|19430|19445|19437|19445.5|19437.5|19432.5|19424.5|58
1670837700000|2022-12-12 09:35:00|19445.5|19437.5|19449.5|19441.5|19451.5|19443.5|19443.5|19435.5|87
1670838000000|2022-12-12 09:40:00|19450.5|19442.5|19456|19448|19460|19452|19449.5|19441.5|133
1670838300000|2022-12-12 09:45:00|19456.5|19448.5|19467.5|19459.5|19474.5|19466.5|19456.5|19448.5|286
1670838600000|2022-12-12 09:50:00|19468|19460|19466|19458|19470.5|19462.5|19459.5|19451.5|169
1670838900000|2022-12-12 09:55:00|19466.5|19458.5|19475.5|19467.5|19481.5|19473.5|19466.5|19458.5|85
1670839200000|2022-12-12 10:00:00|19476.5|19468.5|19477.5|19469.5|19483.5|19475.5|19472.5|19464.5|75
1670839500000|2022-12-12 10:05:00|19478|19470|19484.5|19476.5|19484.5|19476.5|19472.5|19464.5|76
1670839800000|2022-12-12 10:10:00|19485.5|19477.5|19491|19483|19498|19490|19483.5|19475.5|174
1670840100000|2022-12-12 10:15:00|19490.5|19482.5|19484|19476|19493|19485|19482.5|19474.5|67
1670840400000|2022-12-12 10:20:00|19483.5|19475.5|19488.5|19480.5|19491|19483|19482.5|19474.5|40
1670840700000|2022-12-12 10:25:00|19488|19480|19486.5|19478.5|19490.5|19482.5|19481|19473|17
1670841000000|2022-12-12 10:30:00|19487|19479|19480.5|19472.5|19489.5|19481.5|19478|19470|38
1670841300000|2022-12-12 10:35:00|19481|19473|19484|19476|19487.5|19479.5|19479|19471|50
1670841600000|2022-12-12 10:40:00|19484.5|19476.5|19494.5|19486.5|19499.5|19491.5|19481.5|19473.5|43
1670841900000|2022-12-12 10:45:00|19494|19486|19494.5|19486.5|19495.5|19487.5|19489|19481|35
1670842200000|2022-12-12 10:50:00|19494|19486|19505|19497|19506.5|19498.5|19494|19486|53
1670842500000|2022-12-12 10:55:00|19505.5|19497.5|19501|19493|19508.5|19500.5|19500.5|19492.5|43
1670842800000|2022-12-12 11:00:00|19499.5|19491.5|19494|19486|19501.5|19493.5|19484|19476|75
1670843100000|2022-12-12 11:05:00|19493.5|19485.5|19505.5|19497.5|19505.5|19497.5|19490.5|19482.5|31
1670843400000|2022-12-12 11:10:00|19505|19497|19512|19504|19512.5|19504.5|19505|19497|90
1670843700000|2022-12-12 11:15:00|19511.5|19503.5|19513.5|19505.5|19520|19512|19507.5|19499.5|101
1670844000000|2022-12-12 11:20:00|19514|19506|19511.5|19503.5|19514.5|19506.5|19510.5|19502.5|21
1670844300000|2022-12-12 11:25:00|19511|19503|19508|19500|19512|19504|19505|19497|25
1670844600000|2022-12-12 11:30:00|19508.5|19500.5|19509|19501|19514.5|19506.5|19508|19500|26
1670844900000|2022-12-12 11:35:00|19508.5|19500.5|19510.5|19502.5|19511.5|19503.5|19506.5|19498.5|31
1670845200000|2022-12-12 11:40:00|19511|19503|19508.5|19500.5|19516|19508|19508.5|19500.5|22
1670845500000|2022-12-12 11:45:00|19509|19501|19505|19497|19509.5|19501.5|19496.5|19488.5|66
1670845800000|2022-12-12 11:50:00|19504.5|19496.5|19498.5|19490.5|19506.5|19498.5|19495.5|19487.5|47
1670846100000|2022-12-12 11:55:00|19499|19491|19499.5|19491.5|19499.5|19491.5|19494|19486|31
1670846400000|2022-12-12 12:00:00|19498.5|19490.5|19489|19481|19498.5|19490.5|19484|19476|70
1670846700000|2022-12-12 12:05:00|19489.5|19481.5|19484.5|19476.5|19490|19482|19483.5|19475.5|40
1670847000000|2022-12-12 12:10:00|19485|19477|19504|19496|19504|19496|19485|19477|49
1670847300000|2022-12-12 12:15:00|19503.5|19495.5|19501|19493|19507.5|19499.5|19496|19488|37
1670847600000|2022-12-12 12:20:00|19500.5|19492.5|19496.5|19488.5|19501.5|19493.5|19492.5|19484.5|30
1670847900000|2022-12-12 12:25:00|19497|19489|19495.5|19487.5|19500.5|19492.5|19494.5|19486.5|19
1670848200000|2022-12-12 12:30:00|19495|19487|19492|19484|19499.5|19491.5|19490.5|19482.5|27
1670848500000|2022-12-12 12:35:00|19491.5|19483.5|19500.5|19492.5|19503|19495|19490|19482|90
1670848800000|2022-12-12 12:40:00|19500|19492|19500|19492|19503|19495|19498|19490|20
1670849100000|2022-12-12 12:45:00|19500.5|19492.5|19494|19486|19502|19494|19493.5|19485.5|24
1670849400000|2022-12-12 12:50:00|19493.5|19485.5|19484|19476|19493.5|19485.5|19481.5|19473.5|89
1670849700000|2022-12-12 12:55:00|19484.5|19476.5|19478|19470|19484.5|19476.5|19475.5|19467.5|43
1670850000000|2022-12-12 13:00:00|19478.5|19470.5|19477.5|19469.5|19486|19478|19474.5|19466.5|53
1670850300000|2022-12-12 13:05:00|19478|19470|19491|19483|19492.5|19484.5|19477.5|19469.5|89
1670850600000|2022-12-12 13:10:00|19491.5|19483.5|19491.5|19483.5|19493.5|19485.5|19487|19479|35
1670850900000|2022-12-12 13:15:00|19491|19483|19487|19479|19491.5|19483.5|19485.5|19477.5|70
1670851200000|2022-12-12 13:20:00|19487.5|19479.5|19492.5|19484.5|19494.5|19486.5|19482.5|19474.5|79
1670851500000|2022-12-12 13:25:00|19492|19484|19492.5|19484.5|19496|19488|19490|19482|33
1670851800000|2022-12-12 13:30:00|19492|19484|19489.5|19481.5|19493|19485|19485|19477|36
1670852100000|2022-12-12 13:35:00|19489|19481|19487.5|19479.5|19494|19486|19484|19476|50
1670852400000|2022-12-12 13:40:00|19487|19479|19474|19466|19487|19479|19466.5|19458.5|77
1670852700000|2022-12-12 13:45:00|19474.5|19466.5|19477.5|19469.5|19478|19470|19464|19456|70
1670853000000|2022-12-12 13:50:00|19478|19470|19460.5|19452.5|19483|19475|19459.5|19451.5|80
1670853300000|2022-12-12 13:55:00|19460|19452|19453|19445|19461.5|19453.5|19449|19441|155
1670853600000|2022-12-12 14:00:00|19453.5|19445.5|19449.5|19441.5|19463|19455|19448.5|19440.5|99
1670853900000|2022-12-12 14:05:00|19449|19441|19455.5|19447.5|19457|19449|19446.5|19438.5|52
1670854200000|2022-12-12 14:10:00|19455|19447|19457.5|19449.5|19461.5|19453.5|19451.5|19443.5|52
1670854500000|2022-12-12 14:15:00|19457|19449|19455|19447|19459.5|19451.5|19451|19443|40
1670854800000|2022-12-12 14:20:00|19454.5|19446.5|19463.5|19455.5|19464.5|19456.5|19451|19443|72
1670855100000|2022-12-12 14:25:00|19464|19456|19443|19435|19466|19458|19439.5|19431.5|136
1670855400000|2022-12-12 14:30:00|19442.5|19434.5|19426.5|19418.5|19442.5|19434.5|19371.5|19363.5|904
1670855700000|2022-12-12 14:35:00|19427|19419|19340|19332|19427.5|19419.5|19325|19317|654
1670856000000|2022-12-12 14:40:00|19340.5|19332.5|19326|19318|19353|19345|19310|19302|417
1670856300000|2022-12-12 14:45:00|19326.5|19318.5|19325.5|19317.5|19333|19325|19291.5|19283.5|565
1670856600000|2022-12-12 14:50:00|19326|19318|19263|19255|19328.5|19320.5|19263|19255|426
1670856900000|2022-12-12 14:55:00|19263.5|19255.5|19296|19288|19304|19296|19239|19231|820
1670857200000|2022-12-12 15:00:00|19294.5|19286.5|19316.5|19308.5|19328|19320|19292.5|19284.5|377
1670857500000|2022-12-12 15:05:00|19317|19309|19312|19304|19321|19313|19302|19294|188
1670857800000|2022-12-12 15:10:00|19312.5|19304.5|19296|19288|19329|19321|19290.5|19282.5|248
1670858100000|2022-12-12 15:15:00|19295.5|19287.5|19271|19263|19299|19291|19256.5|19248.5|208
1670858400000|2022-12-12 15:20:00|19273|19265|19271.5|19263.5|19293|19285|19263.5|19255.5|227
1670858700000|2022-12-12 15:25:00|19271|19263|19267|19259|19277.5|19269.5|19258.5|19250.5|166
1670859000000|2022-12-12 15:30:00|19266.5|19258.5|19237|19229|19268|19260|19227.5|19219.5|369
1670859300000|2022-12-12 15:35:00|19236.5|19228.5|19232|19224|19254|19246|19226.5|19218.5|318
1670859600000|2022-12-12 15:40:00|19231.5|19223.5|19267|19259|19268.5|19260.5|19227|19219|224
1670859900000|2022-12-12 15:45:00|19266.5|19258.5|19246|19238|19273.5|19265.5|19241|19233|242
1670860200000|2022-12-12 15:50:00|19245.5|19237.5|19241.5|19233.5|19246.5|19238.5|19227.5|19219.5|133
1670860500000|2022-12-12 15:55:00|19241|19233|19247.5|19239.5|19250|19242|19233|19225|137
1670860800000|2022-12-12 16:00:00|19248.5|19240.5|19268.5|19260.5|19268.5|19260.5|19238|19230|156
1670861100000|2022-12-12 16:05:00|19267.5|19259.5|19286.5|19278.5|19287|19279|19264|19256|211
1670861400000|2022-12-12 16:10:00|19286|19278|19267.5|19259.5|19286|19278|19267.5|19259.5|155
1670861700000|2022-12-12 16:15:00|19267|19259|19257|19249|19270|19262|19254.5|19246.5|154
1670862000000|2022-12-12 16:20:00|19257.5|19249.5|19285|19277|19285.5|19277.5|19254.5|19246.5|88
1670862300000|2022-12-12 16:25:00|19286|19278|19276.5|19268.5|19294|19286|19273.5|19265.5|142
1670862600000|2022-12-12 16:30:00|19276|19268|19271.5|19263.5|19279|19271|19265.5|19257.5|71
1670862900000|2022-12-12 16:35:00|19272|19264|19279|19271|19282.5|19274.5|19267.5|19259.5|106
1670863200000|2022-12-12 16:40:00|19278.5|19270.5|19281|19273|19281|19273|19272.5|19264.5|59
1670863500000|2022-12-12 16:45:00|19280.5|19272.5|19291|19283|19296|19288|19277.5|19269.5|63
1670863800000|2022-12-12 16:50:00|19290.5|19282.5|19288.5|19280.5|19305.5|19297.5|19287|19279|94
1670864100000|2022-12-12 16:55:00|19289|19281|19300.5|19292.5|19303.5|19295.5|19286.5|19278.5|41
1670864400000|2022-12-12 17:00:00|19301|19293|19319|19311|19320.5|19312.5|19295.5|19287.5|87
1670864700000|2022-12-12 17:05:00|19318.5|19310.5|19319.5|19311.5|19323.5|19315.5|19316|19308|37
1670865000000|2022-12-12 17:10:00|19319|19311|19310|19302|19326.5|19318.5|19308.5|19300.5|89
1670865300000|2022-12-12 17:15:00|19309.5|19301.5|19320|19312|19324|19316|19308.5|19300.5|122
1670865600000|2022-12-12 17:20:00|19320.5|19312.5|19323.5|19315.5|19328|19320|19319|19311|31
1670865900000|2022-12-12 17:25:00|19323|19315|19321|19313|19323.5|19315.5|19317.5|19309.5|38
1670866200000|2022-12-12 17:30:00|19320.5|19312.5|19324.5|19316.5|19330|19322|19313.5|19305.5|34
1670866500000|2022-12-12 17:35:00|19325|19317|19328|19320|19331.5|19323.5|19320|19312|30
1670866800000|2022-12-12 17:40:00|19327.5|19319.5|19323|19315|19333.5|19325.5|19316.5|19308.5|34
1670867100000|2022-12-12 17:45:00|19322.5|19314.5|19331.5|19323.5|19337|19329|19322.5|19314.5|58
1670867400000|2022-12-12 17:50:00|19332|19324|19344|19336|19345|19337|19331.5|19323.5|45
1670867700000|2022-12-12 17:55:00|19344.5|19336.5|19348.5|19340.5|19349.5|19341.5|19340.5|19332.5|38
1670868000000|2022-12-12 18:00:00|19348|19340|19331.5|19323.5|19358.5|19350.5|19329.5|19321.5|151
1670868300000|2022-12-12 18:05:00|19332|19324|19339|19331|19342|19334|19332|19324|31
1670868600000|2022-12-12 18:10:00|19339.5|19331.5|19324|19316|19341.5|19333.5|19320.5|19312.5|62
1670868900000|2022-12-12 18:15:00|19324.5|19316.5|19327.5|19319.5|19330|19322|19320.5|19312.5|39
1670869200000|2022-12-12 18:20:00|19328|19320|19321.5|19313.5|19328|19320|19320|19312|24
1670869500000|2022-12-12 18:25:00|19321|19313|19319|19311|19323|19315|19315|19307|23
1670869800000|2022-12-12 18:30:00|19318.5|19310.5|19324.5|19316.5|19327|19319|19315|19307|42
1670870100000|2022-12-12 18:35:00|19324|19316|19321.5|19313.5|19328.5|19320.5|19319.5|19311.5|32
1670870400000|2022-12-12 18:40:00|19321|19313|19312.5|19304.5|19323.5|19315.5|19310|19302|31
1670870700000|2022-12-12 18:45:00|19312|19304|19324.5|19316.5|19326.5|19318.5|19310.5|19302.5|64
1670871000000|2022-12-12 18:50:00|19324|19316|19316|19308|19330|19322|19315.5|19307.5|97
1670871300000|2022-12-12 18:55:00|19317|19309|19329.7|19299.7|19329.7|19316|19314|19299.7|100
1670871600000|2022-12-12 19:00:00|19329.9|19299.9|19318.1|19288.1|19335.1|19305.1|19312.1|19282.1|0
1670871900000|2022-12-12 19:05:00|19318|19288|19313.8|19283.8|19322.5|19292.5|19310.4|19280.4|0
1670872200000|2022-12-12 19:10:00|19313.6|19283.6|19329.4|19299.4|19329.6|19299.6|19313.1|19283.1|0
1670872500000|2022-12-12 19:15:00|19329.5|19299.5|19338.1|19308.1|19341.4|19311.4|19326.9|19296.9|0
1670872800000|2022-12-12 19:20:00|19338.3|19308.3|19362.7|19332.7|19363.1|19333.1|19337.9|19307.9|0
1670873100000|2022-12-12 19:25:00|19362.9|19332.9|19365.7|19335.7|19374.2|19344.2|19361.6|19331.6|0
1670873400000|2022-12-12 19:30:00|19365.9|19335.9|19355.6|19325.6|19365.9|19335.9|19351.1|19321.1|0
1670873700000|2022-12-12 19:35:00|19355.8|19325.8|19352.8|19322.8|19363.2|19333.2|19347.3|19317.3|0
1670874000000|2022-12-12 19:40:00|19353|19323|19375.5|19345.5|19378|19348|19353|19323|0
1670874300000|2022-12-12 19:45:00|19375.4|19345.4|19386.1|19356.1|19386.2|19356.2|19375.4|19345.4|0
1670874600000|2022-12-12 19:50:00|19386|19356|19390.8|19360.8|19391|19361|19377.7|19347.7|0
1670874900000|2022-12-12 19:55:00|19390.9|19360.9|19419.1|19389.1|19421.6|19391.6|19390.9|19360.9|0
1670875200000|2022-12-12 20:00:00|19419.7|19389.7|19410.6|19380.6|19420.7|19390.7|19410.6|19380.6|0
1670875500000|2022-12-12 20:05:00|19410.7|19380.7|19426.4|19396.4|19426.6|19396.6|19406.6|19376.6|0
1670875800000|2022-12-12 20:10:00|19426.6|19396.6|19428.2|19398.2|19448.3|19418.3|19422.9|19392.9|0
1670876100000|2022-12-12 20:15:00|19428.3|19398.3|19438|19408|19451|19421|19428|19398|0
1670876400000|2022-12-12 20:20:00|19437.8|19407.8|19448.4|19418.4|19448.6|19418.6|19437.1|19407.1|0
1670876700000|2022-12-12 20:25:00|19448.6|19418.6|19454.2|19424.2|19459.9|19429.9|19447.2|19417.2|0
1670877000000|2022-12-12 20:30:00|19454.3|19424.3|19467.2|19437.2|19467.2|19437.2|19447.1|19417.1|0
1670877300000|2022-12-12 20:35:00|19467.4|19437.4|19462.7|19432.7|19467.5|19437.5|19454.6|19424.6|0
1670877600000|2022-12-12 20:40:00|19462.5|19432.5|19465.8|19435.8|19482.7|19452.7|19455.3|19425.3|0
1670877900000|2022-12-12 20:45:00|19465.6|19435.6|19458.2|19428.2|19477.5|19447.5|19457.4|19427.4|0
1670878200000|2022-12-12 20:50:00|19458|19428|19474.6|19444.6|19479.5|19449.5|19445|19415|0
1670878500000|2022-12-12 20:55:00|19474.8|19444.8|19467|19437|19485.2|19455.2|19459|19429|0
1670878800000|2022-12-12 21:00:00|19466.3|19436.3|19457.8|19427.8|19466.4|19436.4|19453.4|19423.4|0
1670879100000|2022-12-12 21:05:00|19457.1|19427.1|19450|19420|19457.8|19427.8|19450|19420|0
1670879400000|2022-12-12 21:10:00|19449.3|19419.3|19454.8|19424.8|19456.4|19426.4|19449.2|19419.2|0
1670879700000|2022-12-12 21:15:00|19455.5|19425.5|19452.4|19422.4|19455.6|19425.6|19450.8|19420.8|0
1670880000000|2022-12-12 21:20:00|19451.7|19421.7|19450.7|19420.7|19451.7|19421.7|19447.7|19417.7|0
1670880300000|2022-12-12 21:25:00|19451|19421|19453|19423|19453.8|19423.8|19449.9|19419.9|0
1670880600000|2022-12-12 21:30:00|19452.3|19422.3|19452.3|19422.3|19453|19423|19450.7|19420.7|0
1670880900000|2022-12-12 21:35:00|19451.5|19421.5|19449.2|19419.2|19451.9|19421.9|19449.2|19419.2|0
1670881200000|2022-12-12 21:40:00|19449.9|19419.9|19448.1|19418.1|19452|19422|19447.3|19417.3|0
1670881500000|2022-12-12 21:45:00|19447.3|19417.3|19452.7|19422.7|19452.8|19422.8|19447.3|19417.3|0
1670881800000|2022-12-12 21:50:00|19452.3|19422.3|19451.1|19421.1|19455|19425|19451.1|19421.1|0
1670882100000|2022-12-12 21:55:00|19451.8|19421.8|19453.3|19423.3|19454.4|19424.4|19450.9|19420.9|0
1670882400000|2022-12-12 22:00:00|19453.6|19423.6|19455.6|19425.6|19460.2|19430.2|19452.2|19422.2|0
1670882700000|2022-12-12 22:05:00|19456.1|19426.1|19457.2|19427.2|19457.3|19427.3|19455.5|19425.5|0
1670883000000|2022-12-12 22:10:00|19457.1|19427.1|19458.2|19428.2|19459.2|19429.2|19457.1|19427.1|0
1670883300000|2022-12-12 22:15:00|19458.4|19428.4|19458.2|19428.2|19458.7|19428.7|19457.9|19427.9|0
1670883600000|2022-12-12 22:20:00|19458.3|19428.3|19459.6|19429.6|19460|19430|19458.2|19428.2|0
1670883900000|2022-12-12 22:25:00|19460.1|19430.1|19463.6|19433.6|19467.8|19437.8|19460.1|19430.1|0
1670884200000|2022-12-12 22:30:00|19463.4|19433.4|19463|19433|19463.7|19433.7|19461.8|19431.8|0
1670884500000|2022-12-12 22:35:00|19463.5|19433.5|19464.6|19434.6|19465.8|19435.8|19463.2|19433.2|0
1670884800000|2022-12-12 22:40:00|19460.7|19430.7|19462.7|19432.7|19462.9|19432.9|19460.7|19430.7|0
1670885100000|2022-12-12 22:45:00|19461.2|19431.2|19456.4|19426.4|19461.9|19431.9|19456.4|19426.4|0
1670885400000|2022-12-12 22:50:00|19456.7|19426.7|19456.7|19426.7|19457.6|19427.6|19456|19426|0
1670885700000|2022-12-12 22:55:00|19457.6|19427.6|19457.7|19427.7|19458.5|19428.5|19455.7|19425.7|0
1670886000000|2022-12-12 23:00:00|19460.1|19430.1|19459.7|19429.7|19462.7|19432.7|19457.6|19427.6|0
1670886300000|2022-12-12 23:05:00|19459.3|19429.3|19462.2|19432.2|19462.6|19432.6|19458.1|19428.1|0
1670886600000|2022-12-12 23:10:00|19462.6|19432.6|19464|19434|19466.3|19436.3|19459.8|19429.8|0
1670886900000|2022-12-12 23:15:00|19463.3|19433.3|19465.2|19435.2|19466.7|19436.7|19463.2|19433.2|0
1670887200000|2022-12-12 23:20:00|19465.5|19435.5|19465.2|19435.2|19467.5|19437.5|19464.4|19434.4|0
1670887500000|2022-12-12 23:25:00|19464.9|19434.9|19451.3|19421.3|19465.2|19435.2|19448.9|19418.9|0
1670887800000|2022-12-12 23:30:00|19451|19421|19448.8|19418.8|19451.7|19421.7|19447.2|19417.2|0
1670888100000|2022-12-12 23:35:00|19448.4|19418.4|19448.9|19418.9|19449.6|19419.6|19448|19418|0
1670888400000|2022-12-12 23:40:00|19449.2|19419.2|19455.8|19425.8|19455.8|19425.8|19448.9|19418.9|0
1670888700000|2022-12-12 23:45:00|19455.5|19425.5|19462.8|19432.8|19464.4|19434.4|19453.2|19423.2|0
1670889000000|2022-12-12 23:50:00|19463.5|19433.5|19454.8|19424.8|19467.9|19437.9|19454.1|19424.1|0
1670889300000|2022-12-12 23:55:00|19455.6|19425.6|19456.5|19426.5|19460.1|19430.1|19449.9|19419.9|0
1670889600000|2022-12-13 00:00:00|19457.2|19427.2|19461.4|19431.4|19464.8|19434.8|19457.2|19427.2|0
1670889900000|2022-12-13 00:05:00|19460.7|19430.7|19458.9|19428.9|19464.3|19434.3|19458.1|19428.1|0
1670890200000|2022-12-13 00:10:00|19459.6|19429.6|19461.2|19431.2|19466.9|19436.9|19458.9|19428.9|0
1670890500000|2022-12-13 00:15:00|19461.9|19431.9|19458.2|19428.2|19463.7|19433.7|19457.1|19427.1|0
1670890800000|2022-12-13 00:20:00|19457.5|19427.5|19452.8|19422.8|19462.4|19432.4|19452.1|19422.1|0
1670891100000|2022-12-13 00:25:00|19452.1|19422.1|19452.3|19422.3|19452.7|19422.7|19448.5|19418.5|0
1670891400000|2022-12-13 00:30:00|19452.2|19422.2|19451.8|19421.8|19452.5|19422.5|19448.3|19418.3|0
1670891700000|2022-12-13 00:35:00|19452.1|19422.1|19451.6|19421.6|19454.2|19424.2|19449.6|19419.6|0
1670892000000|2022-12-13 00:40:00|19446.6|19416.6|19445.6|19415.6|19446.6|19416.6|19444.1|19414.1|0
1670892300000|2022-12-13 00:45:00|19446.3|19416.3|19465.6|19435.6|19465.6|19435.6|19444.9|19414.9|0
1670892600000|2022-12-13 00:50:00|19465.2|19435.2|19481.3|19451.3|19482|19452|19462.4|19432.4|0
1670892900000|2022-12-13 00:55:00|19482|19452|19477.4|19447.4|19482.7|19452.7|19475.3|19445.3|0
1670893200000|2022-12-13 01:00:00|19477|19447|19455.3|19425.3|19477.4|19447.4|19452.8|19422.8|0
1670893500000|2022-12-13 01:05:00|19455.6|19425.6|19459.5|19429.5|19460.3|19430.3|19455.3|19425.3|0
1670893800000|2022-12-13 01:10:00|19459.2|19429.2|19432.1|19402.1|19459.5|19429.5|19431.3|19401.3|0
1670894100000|2022-12-13 01:15:00|19433.5|19403.5|19450.5|19445.5|19479|19474|19362|19357|2624
1670894400000|2022-12-13 01:20:00|19450|19445|19428.5|19423.5|19488|19483|19425.5|19420.5|1086
1670894700000|2022-12-13 01:25:00|19427.5|19422.5|19424.5|19419.5|19436|19431|19415|19410|610
1670895000000|2022-12-13 01:30:00|19423.5|19418.5|19411.8|19406.8|19472.5|19467.5|19379|19374|4357
1670895300000|2022-12-13 01:35:00|19412.8|19407.8|19440.3|19435.3|19470.3|19465.3|19405.8|19400.8|3379
1670895600000|2022-12-13 01:40:00|19439.3|19434.3|19507.3|19502.3|19553.8|19548.8|19428.3|19423.3|3713
1670895900000|2022-12-13 01:45:00|19508.8|19503.8|19485.3|19480.3|19532.8|19527.8|19480.8|19475.8|2167
1670896200000|2022-12-13 01:50:00|19484.3|19479.3|19503.8|19498.8|19506.3|19501.3|19447.3|19442.3|1950
1670896500000|2022-12-13 01:55:00|19503.3|19498.3|19525.3|19520.3|19566.3|19561.3|19501.8|19496.8|2644
1670896800000|2022-12-13 02:00:00|19527.3|19522.3|19580.3|19575.3|19593.8|19588.8|19517.8|19512.8|2436
1670897100000|2022-12-13 02:05:00|19579.3|19574.3|19564.8|19559.8|19601.8|19596.8|19561.3|19556.3|2178
1670897400000|2022-12-13 02:10:00|19565.3|19560.3|19589.3|19584.3|19597.8|19592.8|19556.8|19551.8|1719
1670897700000|2022-12-13 02:15:00|19589.8|19584.8|19630.3|19625.3|19632.3|19627.3|19573.3|19568.3|1897
1670898000000|2022-12-13 02:20:00|19631.8|19626.8|19650.3|19645.3|19668.3|19663.3|19627.8|19622.8|2526
1670898300000|2022-12-13 02:25:00|19649.8|19644.8|19601.8|19596.8|19662.8|19657.8|19590.3|19585.3|1690
1670898600000|2022-12-13 02:30:00|19604.8|19599.8|19568.8|19563.8|19607.8|19602.8|19561.3|19556.3|1572
1670898900000|2022-12-13 02:35:00|19567.8|19562.8|19611.8|19606.8|19615.8|19610.8|19546.8|19541.8|2045
1670899200000|2022-12-13 02:40:00|19612.3|19607.3|19697.8|19692.8|19698.3|19693.3|19607.3|19602.3|2901
1670899500000|2022-12-13 02:45:00|19698.3|19693.3|19680.8|19675.8|19709.3|19704.3|19668.8|19663.8|2139
1670899800000|2022-12-13 02:50:00|19681.3|19676.3|19672.8|19667.8|19711.8|19706.8|19656.8|19651.8|2357
1670900100000|2022-12-13 02:55:00|19671.8|19666.8|19631.8|19626.8|19673.3|19668.3|19621.8|19616.8|1631
1670900400000|2022-12-13 03:00:00|19632.3|19627.3|19615.8|19610.8|19650.8|19645.8|19594.3|19589.3|1464
1670900700000|2022-12-13 03:05:00|19616.8|19611.8|19591.3|19586.3|19626.8|19621.8|19577.3|19572.3|1658
1670901000000|2022-12-13 03:10:00|19592.8|19587.8|19623.8|19618.8|19639.8|19634.8|19586.8|19581.8|1653
1670901300000|2022-12-13 03:15:00|19622.8|19617.8|19583.3|19578.3|19626.3|19621.3|19579.3|19574.3|1342
1670901600000|2022-12-13 03:20:00|19584.8|19579.8|19505.8|19500.8|19584.8|19579.8|19503.8|19498.8|2444
1670901900000|2022-12-13 03:25:00|19506.3|19501.3|19498.8|19493.8|19518.8|19513.8|19472.3|19467.3|1805
1670902200000|2022-12-13 03:30:00|19497.8|19492.8|19563.3|19558.3|19564.3|19559.3|19488.8|19483.8|1506
1670902500000|2022-12-13 03:35:00|19562.8|19557.8|19570.3|19565.3|19577.3|19572.3|19558.8|19553.8|1075
1670902800000|2022-12-13 03:40:00|19570.8|19565.8|19566.8|19561.8|19585.8|19580.8|19562.3|19557.3|872
1670903100000|2022-12-13 03:45:00|19566.3|19561.3|19557.8|19552.8|19584.3|19579.3|19556.8|19551.8|898
1670903400000|2022-12-13 03:50:00|19557.3|19552.3|19589.8|19584.8|19593.8|19588.8|19557.3|19552.3|588
1670903700000|2022-12-13 03:55:00|19590.3|19585.3|19579.8|19574.8|19590.3|19585.3|19573.8|19568.8|694
1670904000000|2022-12-13 04:00:00|19591.9|19561.9|19590.2|19560.2|19593.8|19563.8|19590.2|19560.2|0
1670904300000|2022-12-13 04:05:00|19590.5|19560.5|19591.3|19561.3|19593.7|19563.7|19589|19559|0
1670904600000|2022-12-13 04:10:00|19592|19562|19588.4|19558.4|19592.7|19562.7|19587.7|19557.7|0
1670904900000|2022-12-13 04:15:00|19589.4|19559.4|19589.8|19559.8|19591.3|19561.3|19589.4|19559.4|0
1670905200000|2022-12-13 04:20:00|19589.1|19559.1|19588.9|19558.9|19591.4|19561.4|19588.9|19558.9|0
1670905500000|2022-12-13 04:25:00|19588.2|19558.2|19588.9|19558.9|19589.6|19559.6|19587.5|19557.5|0
1670905800000|2022-12-13 04:30:00|19589.6|19559.6|19593.6|19563.6|19593.6|19563.6|19588.2|19558.2|0
1670906100000|2022-12-13 04:35:00|19594.3|19564.3|19588.2|19558.2|19595.6|19565.6|19588.2|19558.2|0
1670906400000|2022-12-13 04:40:00|19588.9|19558.9|19590.6|19560.6|19591.3|19561.3|19588.9|19558.9|0
1670906700000|2022-12-13 04:45:00|19589.9|19559.9|19594|19564|19594.7|19564.7|19589.9|19559.9|0
1670907000000|2022-12-13 04:50:00|19593.2|19563.2|19596.1|19566.1|19596.9|19566.9|19593.2|19563.2|0
1670907300000|2022-12-13 04:55:00|19596.5|19566.5|19597.9|19567.9|19599|19569|19595.4|19565.4|0
1670907600000|2022-12-13 05:00:00|19598.6|19568.6|19568.8|19563.8|19598.6|19593.3|19550.3|19545.3|1620
1670907900000|2022-12-13 05:05:00|19568.3|19563.3|19523.8|19518.8|19596.8|19591.8|19517.8|19512.8|1399
1670908200000|2022-12-13 05:10:00|19522.8|19517.8|19534.8|19529.8|19548.8|19543.8|19509.8|19504.8|954
1670908500000|2022-12-13 05:15:00|19535.3|19530.3|19539.8|19534.8|19556.8|19551.8|19524.8|19519.8|861
1670908800000|2022-12-13 05:20:00|19540.3|19535.3|19565.3|19560.3|19579.8|19574.8|19536.8|19531.8|879
1670909100000|2022-12-13 05:25:00|19565.8|19560.8|19577.3|19572.3|19577.3|19572.3|19546.3|19541.3|855
1670909400000|2022-12-13 05:30:00|19578.3|19573.3|19568.8|19563.8|19591.8|19586.8|19535.8|19530.8|893
1670909700000|2022-12-13 05:35:00|19568.3|19563.3|19568.3|19563.3|19600.8|19595.8|19559.8|19554.8|1052
1670910000000|2022-12-13 05:40:00|19568.8|19563.8|19538.3|19533.3|19570.3|19565.3|19535.3|19530.3|836
1670910300000|2022-12-13 05:45:00|19538.8|19533.8|19609.8|19604.8|19613.3|19608.3|19533.8|19528.8|983
1670910600000|2022-12-13 05:50:00|19608.8|19603.8|19660.3|19655.3|19675.8|19670.8|19587.8|19582.8|1941
1670910900000|2022-12-13 05:55:00|19660.8|19655.8|19617.3|19612.3|19667.3|19662.3|19602.3|19597.3|1420
1670911200000|2022-12-13 06:00:00|19619.8|19614.8|19628.3|19623.3|19642.8|19637.8|19606.3|19601.3|1008
1670911500000|2022-12-13 06:05:00|19627.8|19622.8|19600.8|19595.8|19627.8|19622.8|19586.3|19581.3|882
1670911800000|2022-12-13 06:10:00|19600.3|19595.3|19586.3|19581.3|19619.8|19614.8|19582.8|19577.8|537
1670912100000|2022-12-13 06:15:00|19585.8|19580.8|19611.8|19606.8|19621.8|19616.8|19582.3|19577.3|547
1670912400000|2022-12-13 06:20:00|19610.8|19605.8|19602.3|19597.3|19613.8|19608.8|19589.3|19584.3|480
1670912700000|2022-12-13 06:25:00|19602.8|19597.8|19586.3|19581.3|19612.8|19607.8|19576.8|19571.8|599
1670913000000|2022-12-13 06:30:00|19583.8|19578.8|19586.3|19581.3|19601.8|19596.8|19578.8|19573.8|551
1670913300000|2022-12-13 06:35:00|19585.3|19580.3|19624.8|19619.8|19627.8|19622.8|19585.3|19580.3|805
1670913600000|2022-12-13 06:40:00|19624.3|19619.3|19623.8|19618.8|19640.3|19635.3|19610.3|19605.3|698
1670913900000|2022-12-13 06:45:00|19624.3|19619.3|19600.8|19595.8|19634.8|19629.8|19599.8|19594.8|477
1670914200000|2022-12-13 06:50:00|19599.8|19594.8|19573.8|19568.8|19602.8|19597.8|19564.8|19559.8|936
1670914500000|2022-12-13 06:55:00|19574.3|19569.3|19596.8|19591.8|19610.8|19605.8|19567.3|19562.3|603
1670914800000|2022-12-13 07:00:00|19597.8|19592.8|19615.8|19610.8|19619.8|19614.8|19587.8|19582.8|592
1670915100000|2022-12-13 07:05:00|19616.3|19611.3|19639.3|19634.3|19645.8|19640.8|19614.3|19609.3|888
1670915400000|2022-12-13 07:10:00|19639.8|19634.8|19637.3|19632.3|19651.8|19646.8|19630.8|19625.8|681
1670915700000|2022-12-13 07:15:00|19636.3|19631.3|19622.3|19617.3|19646.3|19641.3|19606.3|19601.3|799
1670916000000|2022-12-13 07:20:00|19622.8|19617.8|19616.8|19611.8|19625.3|19620.3|19601.8|19596.8|485
1670916300000|2022-12-13 07:25:00|19616.3|19611.3|19658.8|19653.8|19672.8|19667.8|19609.3|19604.3|1224
1670916600000|2022-12-13 07:30:00|19657.3|19652.3|19631.3|19626.3|19657.8|19652.8|19619.3|19614.3|885
1670916900000|2022-12-13 07:35:00|19630.8|19625.8|19637.3|19632.3|19637.8|19632.8|19617.8|19612.8|574
1670917200000|2022-12-13 07:40:00|19636.8|19631.8|19639.8|19634.8|19641.3|19636.3|19621.8|19616.8|700
1670917500000|2022-12-13 07:45:00|19639.3|19634.3|19611.8|19606.8|19639.8|19634.8|19607.8|19602.8|858
1670917800000|2022-12-13 07:50:00|19611.3|19606.3|19595.3|19590.3|19612.8|19607.8|19585.8|19580.8|1246
1670918100000|2022-12-13 07:55:00|19594.8|19589.8|19595.3|19590.3|19595.8|19590.8|19562.8|19557.8|1649
1670918400000|2022-12-13 08:00:00|19597.3|19592.3|19615.8|19610.8|19629.8|19624.8|19587.8|19582.8|1199
1670918700000|2022-12-13 08:05:00|19615.3|19610.3|19599.8|19594.8|19630.8|19625.8|19597.8|19592.8|1493
1670919000000|2022-12-13 08:10:00|19600.3|19595.3|19603.3|19598.3|19604.3|19599.3|19587.8|19582.8|703
1670919300000|2022-12-13 08:15:00|19602.8|19597.8|19610.8|19605.8|19612.8|19607.8|19600.8|19595.8|434
1670919600000|2022-12-13 08:20:00|19611.3|19606.3|19624.8|19619.8|19624.8|19619.8|19604.3|19599.3|415
1670919900000|2022-12-13 08:25:00|19625.3|19620.3|19642.3|19637.3|19642.3|19637.3|19623.8|19618.8|792
1670920200000|2022-12-13 08:30:00|19645.2|19615.2|19639.3|19609.3|19647.9|19617.9|19638.6|19608.6|1
1670920500000|2022-12-13 08:35:00|19638.9|19608.9|19639|19609|19640|19610|19633.8|19603.8|0
1670920800000|2022-12-13 08:40:00|19639.1|19609.1|19644.8|19614.8|19649.1|19619.1|19638.1|19608.1|0
1670921100000|2022-12-13 08:45:00|19644.5|19614.5|19638|19608|19644.5|19614.5|19635.5|19605.5|0
1670921400000|2022-12-13 08:50:00|19637.6|19607.6|19622.7|19592.7|19640.8|19610.8|19622.7|19592.7|0
1670921700000|2022-12-13 08:55:00|19622|19592|19635.6|19605.6|19636.3|19606.3|19620.9|19590.9|0
1670922000000|2022-12-13 09:00:00|19635.9|19605.9|19634.5|19604.5|19640.3|19610.3|19632.7|19602.7|0
1670922300000|2022-12-13 09:05:00|19634.1|19604.1|19644.3|19614.3|19646.1|19616.1|19632.5|19602.5|0
1670922600000|2022-12-13 09:10:00|19643.9|19613.9|19639.3|19609.3|19647.5|19617.5|19636.1|19606.1|0
1670922900000|2022-12-13 09:15:00|19639.8|19631.8|19627.3|19619.3|19650.3|19642.3|19627.3|19619.3|509
1670923200000|2022-12-13 09:20:00|19626.3|19618.3|19622.8|19614.8|19635.8|19627.8|19615.3|19607.3|143
1670923500000|2022-12-13 09:25:00|19622.3|19614.3|19632.8|19624.8|19637.8|19629.8|19620.3|19612.3|217
1670923800000|2022-12-13 09:30:00|19633.3|19625.3|19640.8|19632.8|19641.3|19633.3|19626.3|19618.3|120
1670924100000|2022-12-13 09:35:00|19641.3|19633.3|19544.3|19536.3|19643.8|19635.8|19540.8|19532.8|981
1670924400000|2022-12-13 09:40:00|19545.3|19537.3|19410.8|19402.8|19551.8|19543.8|19389.8|19381.8|1406
1670924700000|2022-12-13 09:45:00|19411.3|19403.3|19469.3|19461.3|19472.3|19464.3|19388.8|19380.8|629
1670925000000|2022-12-13 09:50:00|19472.3|19464.3|19497.3|19489.3|19507.3|19499.3|19468.8|19460.8|304
1670925300000|2022-12-13 09:55:00|19497.8|19489.8|19484.8|19476.8|19504.3|19496.3|19476.8|19468.8|187
1670925600000|2022-12-13 10:00:00|19484.3|19476.3|19447.3|19439.3|19489.8|19481.8|19426.8|19418.8|406
1670925900000|2022-12-13 10:05:00|19447.8|19439.8|19473.3|19465.3|19475.3|19467.3|19447.8|19439.8|153
1670926200000|2022-12-13 10:10:00|19472.8|19464.8|19477.8|19469.8|19481.3|19473.3|19450.8|19442.8|91
1670926500000|2022-12-13 10:15:00|19478.3|19470.3|19492.8|19484.8|19497.3|19489.3|19478.3|19470.3|128
1670926800000|2022-12-13 10:20:00|19493.3|19485.3|19496.8|19488.8|19508.3|19500.3|19490.3|19482.3|189
1670927100000|2022-12-13 10:25:00|19497.3|19489.3|19510.3|19502.3|19521.8|19513.8|19494.3|19486.3|122
1670927400000|2022-12-13 10:30:00|19510.8|19502.8|19531.8|19523.8|19532.8|19524.8|19506.3|19498.3|112
1670927700000|2022-12-13 10:35:00|19532.3|19524.3|19520.3|19512.3|19535.8|19527.8|19513.3|19505.3|118
1670928000000|2022-12-13 10:40:00|19520.8|19512.8|19521.3|19513.3|19523.3|19515.3|19512.8|19504.8|42
1670928300000|2022-12-13 10:45:00|19520.8|19512.8|19530.3|19522.3|19534.3|19526.3|19519.8|19511.8|36
1670928600000|2022-12-13 10:50:00|19530.8|19522.8|19552.8|19544.8|19564.3|19556.3|19530.8|19522.8|222
1670928900000|2022-12-13 10:55:00|19552.3|19544.3|19557.3|19549.3|19563.8|19555.8|19549.3|19541.3|76
1670929200000|2022-12-13 11:00:00|19556.8|19548.8|19554.8|19546.8|19559.3|19551.3|19553.3|19545.3|32
1670929500000|2022-12-13 11:05:00|19554.3|19546.3|19550.3|19542.3|19555.8|19547.8|19539.8|19531.8|48
1670929800000|2022-12-13 11:10:00|19550.8|19542.8|19559.8|19551.8|19566.3|19558.3|19546.8|19538.8|50
1670930100000|2022-12-13 11:15:00|19560.3|19552.3|19550.8|19542.8|19561.8|19553.8|19546.3|19538.3|42
1670930400000|2022-12-13 11:20:00|19551.3|19543.3|19569.3|19561.3|19572.8|19564.8|19550.8|19542.8|43
1670930700000|2022-12-13 11:25:00|19568.8|19560.8|19573.8|19565.8|19576.3|19568.3|19564.8|19556.8|55
1670931000000|2022-12-13 11:30:00|19574.3|19566.3|19558.8|19550.8|19578.8|19570.8|19556.3|19548.3|66
1670931300000|2022-12-13 11:35:00|19559.3|19551.3|19561.3|19553.3|19568.8|19560.8|19557.3|19549.3|24
1670931600000|2022-12-13 11:40:00|19561.8|19553.8|19562.3|19554.3|19569.8|19561.8|19559.8|19551.8|34
1670931900000|2022-12-13 11:45:00|19561.8|19553.8|19543.8|19535.8|19563.8|19555.8|19541.8|19533.8|64
1670932200000|2022-12-13 11:50:00|19542.3|19534.3|19544.8|19536.8|19554.3|19546.3|19539.3|19531.3|63
1670932500000|2022-12-13 11:55:00|19543.8|19535.8|19551.8|19543.8|19553.8|19545.8|19541.8|19533.8|46
1670932800000|2022-12-13 12:00:00|19550.8|19542.8|19537.8|19529.8|19550.8|19542.8|19534.3|19526.3|66
1670933100000|2022-12-13 12:05:00|19538.3|19530.3|19538.3|19530.3|19543.8|19535.8|19533.8|19525.8|33
1670933400000|2022-12-13 12:10:00|19538.8|19530.8|19546.3|19538.3|19550.3|19542.3|19537.3|19529.3|57
1670933700000|2022-12-13 12:15:00|19545.8|19537.8|19536.8|19528.8|19545.8|19537.8|19533.3|19525.3|27
1670934000000|2022-12-13 12:20:00|19537.3|19529.3|19550.8|19542.8|19551.3|19543.3|19534.3|19526.3|40
1670934300000|2022-12-13 12:25:00|19551.3|19543.3|19557.3|19549.3|19559.3|19551.3|19551.3|19543.3|22
1670934600000|2022-12-13 12:30:00|19556.8|19548.8|19559.3|19551.3|19564.3|19556.3|19556.8|19548.8|44
1670934900000|2022-12-13 12:35:00|19558.8|19550.8|19565.8|19557.8|19568.8|19560.8|19558.3|19550.3|47
1670935200000|2022-12-13 12:40:00|19566.3|19558.3|19561.8|19553.8|19567.8|19559.8|19559.3|19551.3|19
1670935500000|2022-12-13 12:45:00|19562.3|19554.3|19554.8|19546.8|19564.8|19556.8|19554.3|19546.3|55
1670935800000|2022-12-13 12:50:00|19554.3|19546.3|19548.3|19540.3|19557.8|19549.8|19546.3|19538.3|34
1670936100000|2022-12-13 12:55:00|19547.8|19539.8|19552.8|19544.8|19562.3|19554.3|19542.3|19534.3|61
1670936400000|2022-12-13 13:00:00|19551.8|19543.8|19542.8|19534.8|19554.8|19546.8|19541.3|19533.3|41
1670936700000|2022-12-13 13:05:00|19543.3|19535.3|19540.3|19532.3|19547.8|19539.8|19535.8|19527.8|75
1670937000000|2022-12-13 13:10:00|19539.8|19531.8|19533.8|19525.8|19540.3|19532.3|19528.3|19520.3|130
1670937300000|2022-12-13 13:15:00|19534.3|19526.3|19545.8|19537.8|19547.3|19539.3|19532.3|19524.3|207
1670937600000|2022-12-13 13:20:00|19546.3|19538.3|19563.3|19555.3|19569.3|19561.3|19546.3|19538.3|237
1670937900000|2022-12-13 13:25:00|19561.8|19553.8|19611.3|19603.3|19611.8|19603.8|19556.8|19548.8|418
1670938200000|2022-12-13 13:30:00|19611.8|19603.8|19764.8|19756.8|19865.3|19857.3|19611.8|19603.8|2805
1670938500000|2022-12-13 13:35:00|19765.8|19757.8|19771.8|19763.8|19791.8|19783.8|19676.8|19668.8|924
1670938800000|2022-12-13 13:40:00|19769.3|19761.3|19823.8|19815.8|19840.3|19832.3|19767.3|19759.3|719
1670939100000|2022-12-13 13:45:00|19823.3|19815.3|19856.3|19848.3|19872.8|19864.8|19816.3|19808.3|634
1670939400000|2022-12-13 13:50:00|19856.8|19848.8|19816.3|19808.3|19872.8|19864.8|19789.8|19781.8|632
1670939700000|2022-12-13 13:55:00|19816.8|19808.8|19845.3|19837.3|19846.3|19838.3|19807.8|19799.8|220
1670940000000|2022-12-13 14:00:00|19844.8|19836.8|19881.3|19873.3|19890.8|19882.8|19838.3|19830.3|400
1670940300000|2022-12-13 14:05:00|19880.8|19872.8|19890.3|19882.3|19894.3|19886.3|19867.8|19859.8|325
1670940600000|2022-12-13 14:10:00|19890.8|19882.8|19952.3|19944.3|19954.8|19946.8|19881.3|19873.3|785
1670940900000|2022-12-13 14:15:00|19952.8|19944.8|19998.3|19990.3|20012.3|20004.3|19951.8|19943.8|933
1670941200000|2022-12-13 14:20:00|19997.8|19989.8|20008.8|20000.8|20056.3|20048.3|19995.3|19987.3|809
1670941500000|2022-12-13 14:25:00|20008.3|20000.3|20026.8|20018.8|20029.3|20021.3|19992.8|19984.8|542
1670941800000|2022-12-13 14:30:00|20027.3|20019.3|19985.8|19977.8|20039.8|20031.8|19943.8|19935.8|1534
1670942100000|2022-12-13 14:35:00|19986.3|19978.3|19933.8|19925.8|20010.8|20002.8|19910.8|19902.8|885
1670942400000|2022-12-13 14:40:00|19931.8|19923.8|19998.3|19990.3|20009.3|20001.3|19929.8|19921.8|692
1670942700000|2022-12-13 14:45:00|19997.8|19989.8|20013.3|20005.3|20027.8|20019.8|19981.3|19973.3|572
1670943000000|2022-12-13 14:50:00|20012.8|20004.8|20066.8|20058.8|20069.8|20061.8|19977.8|19969.8|637
1670943300000|2022-12-13 14:55:00|20067.3|20059.3|20069.8|20061.8|20122.3|20114.3|20061.3|20053.3|1035
1670943600000|2022-12-13 15:00:00|20073.8|20065.8|20038.3|20030.3|20096.8|20088.8|20031.8|20023.8|795
1670943900000|2022-12-13 15:05:00|20037.3|20029.3|20008.8|20000.8|20045.3|20037.3|19964.8|19956.8|490
1670944200000|2022-12-13 15:10:00|20007.3|19999.3|20044.3|20036.3|20059.3|20051.3|19987.3|19979.3|634
1670944500000|2022-12-13 15:15:00|20044.8|20036.8|20027.8|20019.8|20053.8|20045.8|20006.3|19998.3|482
1670944800000|2022-12-13 15:20:00|20028.3|20020.3|19964.3|19956.3|20037.3|20029.3|19960.3|19952.3|646
1670945100000|2022-12-13 15:25:00|19963.8|19955.8|19935.3|19927.3|19964.3|19956.3|19907.3|19899.3|489
1670945400000|2022-12-13 15:30:00|19933.8|19925.8|19953.8|19945.8|19953.8|19945.8|19884.8|19876.8|489
1670945700000|2022-12-13 15:35:00|19954.3|19946.3|19859.8|19851.8|19958.3|19950.3|19859.3|19851.3|475
1670946000000|2022-12-13 15:40:00|19858.3|19850.3|19908.8|19900.8|19916.3|19908.3|19857.8|19849.8|402
1670946300000|2022-12-13 15:45:00|19909.3|19901.3|19872.3|19864.3|19920.8|19912.8|19870.8|19862.8|328
1670946600000|2022-12-13 15:50:00|19872.8|19864.8|19876.3|19868.3|19900.8|19892.8|19861.8|19853.8|265
1670946900000|2022-12-13 15:55:00|19875.8|19867.8|19871.8|19863.8|19886.3|19878.3|19849.8|19841.8|238
1670947200000|2022-12-13 16:00:00|19872.3|19864.3|19876.3|19868.3|19904.3|19896.3|19864.3|19856.3|216
1670947500000|2022-12-13 16:05:00|19875.8|19867.8|19872.3|19864.3|19890.3|19882.3|19862.8|19854.8|176
1670947800000|2022-12-13 16:10:00|19871.8|19863.8|19883.3|19875.3|19886.8|19878.8|19865.3|19857.3|148
1670948100000|2022-12-13 16:15:00|19882.8|19874.8|19875.8|19867.8|19886.3|19878.3|19859.3|19851.3|185
1670948400000|2022-12-13 16:20:00|19874.8|19866.8|19852.8|19844.8|19878.8|19870.8|19849.8|19841.8|156
1670948700000|2022-12-13 16:25:00|19854.8|19846.8|19840.3|19832.3|19856.3|19848.3|19834.3|19826.3|190
1670949000000|2022-12-13 16:30:00|19839.8|19831.8|19868.3|19860.3|19871.8|19863.8|19838.8|19830.8|161
1670949300000|2022-12-13 16:35:00|19867.8|19859.8|19831.8|19823.8|19874.3|19866.3|19826.3|19818.3|157
1670949600000|2022-12-13 16:40:00|19832.8|19824.8|19812.8|19804.8|19835.8|19827.8|19800.3|19792.3|199
1670949900000|2022-12-13 16:45:00|19812.3|19804.3|19772.3|19764.3|19820.8|19812.8|19764.3|19756.3|214
1670950200000|2022-12-13 16:50:00|19770.3|19762.3|19757.3|19749.3|19770.8|19762.8|19729.8|19721.8|309
1670950500000|2022-12-13 16:55:00|19757.8|19749.8|19764.3|19756.3|19767.8|19759.8|19739.3|19731.3|139
1670950800000|2022-12-13 17:00:00|19765.3|19757.3|19767.3|19759.3|19772.8|19764.8|19759.3|19751.3|85
1670951100000|2022-12-13 17:05:00|19767.8|19759.8|19731.8|19723.8|19769.3|19761.3|19731.8|19723.8|96
1670951400000|2022-12-13 17:10:00|19730.8|19722.8|19704.3|19696.3|19731.3|19723.3|19689.8|19681.8|249
1670951700000|2022-12-13 17:15:00|19703.8|19695.8|19623.8|19615.8|19703.8|19695.8|19621.8|19613.8|293
1670952000000|2022-12-13 17:20:00|19624.3|19616.3|19666.8|19658.8|19680.8|19672.8|19623.3|19615.3|229
1670952300000|2022-12-13 17:25:00|19667.3|19659.3|19657.8|19649.8|19678.8|19670.8|19643.8|19635.8|126
1670952600000|2022-12-13 17:30:00|19657.3|19649.3|19650.3|19642.3|19657.3|19649.3|19622.8|19614.8|168
1670952900000|2022-12-13 17:35:00|19649.8|19641.8|19669.3|19661.3|19673.3|19665.3|19644.3|19636.3|167
1670953200000|2022-12-13 17:40:00|19668.8|19660.8|19661.8|19653.8|19674.8|19666.8|19640.8|19632.8|187
1670953500000|2022-12-13 17:45:00|19662.3|19654.3|19643.3|19635.3|19681.3|19673.3|19642.8|19634.8|107
1670953800000|2022-12-13 17:50:00|19644.3|19636.3|19670.8|19662.8|19678.3|19670.3|19642.8|19634.8|79
1670954100000|2022-12-13 17:55:00|19668.8|19660.8|19689.3|19681.3|19692.8|19684.8|19664.3|19656.3|77
1670954400000|2022-12-13 18:00:00|19688.8|19680.8|19689.3|19681.3|19701.8|19693.8|19674.3|19666.3|161
1670954700000|2022-12-13 18:05:00|19691.8|19683.8|19681.3|19673.3|19697.3|19689.3|19678.8|19670.8|41
1670955000000|2022-12-13 18:10:00|19680.3|19672.3|19695.8|19687.8|19698.8|19690.8|19679.3|19671.3|53
1670955300000|2022-12-13 18:15:00|19696.8|19688.8|19699.3|19691.3|19709.3|19701.3|19686.3|19678.3|98
1670955600000|2022-12-13 18:20:00|19699.8|19691.8|19721.3|19713.3|19722.3|19714.3|19696.8|19688.8|90
1670955900000|2022-12-13 18:25:00|19720.8|19712.8|19725.8|19717.8|19727.3|19719.3|19714.3|19706.3|62
1670956200000|2022-12-13 18:30:00|19725.3|19717.3|19711.8|19703.8|19739.8|19731.8|19711.8|19703.8|91
1670956500000|2022-12-13 18:35:00|19710.3|19702.3|19690.3|19682.3|19713.3|19705.3|19689.8|19681.8|72
1670956800000|2022-12-13 18:40:00|19689.8|19681.8|19676.8|19668.8|19689.8|19681.8|19666.8|19658.8|131
1670957100000|2022-12-13 18:45:00|19677.3|19669.3|19649.8|19641.8|19680.3|19672.3|19641.3|19633.3|241
1670957400000|2022-12-13 18:50:00|19649.3|19641.3|19607.3|19599.3|19660.8|19652.8|19607.3|19599.3|292
1670957700000|2022-12-13 18:55:00|19606.8|19598.8|19634.3|19604.3|19637.8|19629.8|19603.8|19595.8|237
1670958000000|2022-12-13 19:00:00|19634.5|19604.5|19668.2|19638.2|19668.3|19638.3|19634.1|19604.1|0
1670958300000|2022-12-13 19:05:00|19668.3|19638.3|19648|19618|19669.3|19639.3|19641.7|19611.7|0
1670958600000|2022-12-13 19:10:00|19648.1|19618.1|19647.8|19617.8|19651|19621|19633.6|19603.6|0
1670958900000|2022-12-13 19:15:00|19647.6|19617.6|19655.6|19625.6|19663.3|19633.3|19647.4|19617.4|0
1670959200000|2022-12-13 19:20:00|19655.5|19625.5|19663.6|19633.6|19664|19634|19647|19617|0
1670959500000|2022-12-13 19:25:00|19663.5|19633.5|19674|19644|19675.5|19645.5|19658.2|19628.2|0
1670959800000|2022-12-13 19:30:00|19674.1|19644.1|19654.9|19624.9|19697.1|19667.1|19650|19620|0
1670960100000|2022-12-13 19:35:00|19654.5|19624.5|19669.4|19639.4|19670|19640|19646.5|19616.5|0
1670960400000|2022-12-13 19:40:00|19669.6|19639.6|19675.2|19645.2|19682.8|19652.8|19653.1|19623.1|0
1670960700000|2022-12-13 19:45:00|19675.4|19645.4|19692.3|19662.3|19699.7|19669.7|19674.7|19644.7|0
1670961000000|2022-12-13 19:50:00|19692.1|19662.1|19647.6|19617.6|19692.3|19662.3|19647.3|19617.3|0
1670961300000|2022-12-13 19:55:00|19647.4|19617.4|19659.4|19629.4|19662.8|19632.8|19640.4|19610.4|0
1670961600000|2022-12-13 20:00:00|19659.5|19629.5|19629.5|19599.5|19659.5|19629.5|19624.1|19594.1|0
1670961900000|2022-12-13 20:05:00|19629.7|19599.7|19640|19610|19641.3|19611.3|19618.6|19588.6|0
1670962200000|2022-12-13 20:10:00|19640.1|19610.1|19632.6|19602.6|19640.5|19610.5|19621.7|19591.7|0
1670962500000|2022-12-13 20:15:00|19632.8|19602.8|19658.7|19628.7|19661.9|19631.9|19627.3|19597.3|0
1670962800000|2022-12-13 20:20:00|19658.3|19628.3|19664.4|19634.4|19665.1|19635.1|19648.7|19618.7|0
1670963100000|2022-12-13 20:25:00|19664.2|19634.2|19674.2|19644.2|19674.3|19644.3|19658.9|19628.9|0
1670963400000|2022-12-13 20:30:00|19674|19644|19715.4|19685.4|19724|19694|19674|19644|0
1670963700000|2022-12-13 20:35:00|19715.5|19685.5|19690.6|19660.6|19716.1|19686.1|19677|19647|0
1670964000000|2022-12-13 20:40:00|19690.8|19660.8|19698.7|19668.7|19702.6|19672.6|19687.2|19657.2|0
1670964300000|2022-12-13 20:45:00|19699.5|19669.5|19687.9|19657.9|19713.8|19683.8|19687.6|19657.6|0
1670964600000|2022-12-13 20:50:00|19688.1|19658.1|19707.6|19677.6|19719.3|19689.3|19688.1|19658.1|0
1670964900000|2022-12-13 20:55:00|19707.2|19677.2|19682.1|19652.1|19707.2|19677.2|19675.3|19645.3|0
1670965200000|2022-12-13 21:00:00|19683.1|19653.1|19669.5|19639.5|19683.1|19653.1|19667.9|19637.9|0
1670965500000|2022-12-13 21:05:00|19670.2|19640.2|19701.4|19671.4|19704.6|19674.6|19670.2|19640.2|0
1670965800000|2022-12-13 21:10:00|19702.1|19672.1|19697.4|19667.4|19705.8|19675.8|19693.5|19663.5|0
1670966100000|2022-12-13 21:15:00|19697.5|19667.5|19696|19666|19704.7|19674.7|19695.9|19665.9|0
1670966400000|2022-12-13 21:20:00|19696.7|19666.7|19691.6|19661.6|19696.8|19666.8|19690|19660|0
1670966700000|2022-12-13 21:25:00|19691.9|19661.9|19695.4|19665.4|19695.4|19665.4|19688.5|19658.5|0
1670967000000|2022-12-13 21:30:00|19694.7|19664.7|19697.1|19667.1|19698.6|19668.6|19693.1|19663.1|0
1670967300000|2022-12-13 21:35:00|19697.4|19667.4|19699.4|19669.4|19699.4|19669.4|19695.8|19665.8|0
1670967600000|2022-12-13 21:40:00|19700.1|19670.1|19703.4|19673.4|19705|19675|19697.1|19667.1|0
1670967900000|2022-12-13 21:45:00|19702.6|19672.6|19697.9|19667.9|19703.4|19673.4|19696.3|19666.3|0
1670968200000|2022-12-13 21:50:00|19697.1|19667.1|19695.4|19665.4|19697.9|19667.9|19692.3|19662.3|0
1670968500000|2022-12-13 21:55:00|19694.7|19664.7|19693.9|19663.9|19697.8|19667.8|19692.1|19662.1|0
1670968800000|2022-12-13 22:00:00|19694|19664|19695.5|19665.5|19695.5|19665.5|19694|19664|0
1670969100000|2022-12-13 22:05:00|19695.3|19665.3|19694.7|19664.7|19695.5|19665.5|19694.7|19664.7|0
1670969400000|2022-12-13 22:10:00|19695.1|19665.1|19709.7|19679.7|19709.7|19679.7|19694.6|19664.6|0
1670969700000|2022-12-13 22:15:00|19709.8|19679.8|19709.4|19679.4|19709.8|19679.8|19709.2|19679.2|0
1670970000000|2022-12-13 22:20:00|19707.9|19677.9|19704.7|19674.7|19707.9|19677.9|19704.6|19674.6|0
1670970300000|2022-12-13 22:25:00|19704.8|19674.8|19705.2|19675.2|19706.3|19676.3|19703.9|19673.9|0
1670970600000|2022-12-13 22:30:00|19706.2|19676.2|19705.6|19675.6|19707.7|19677.7|19705.6|19675.6|0
1670970900000|2022-12-13 22:35:00|19706.4|19676.4|19705.5|19675.5|19706.5|19676.5|19705.5|19675.5|0
1670971200000|2022-12-13 22:40:00|19705.6|19675.6|19706.3|19676.3|19706.3|19676.3|19705.6|19675.6|0
1670971500000|2022-12-13 22:45:00|19706.8|19676.8|19707.2|19677.2|19707.2|19677.2|19705.4|19675.4|0
1670971800000|2022-12-13 22:50:00|19707.3|19677.3|19709|19679|19709|19679|19707.3|19677.3|0
1670972100000|2022-12-13 22:55:00|19709.2|19679.2|19709.9|19679.9|19709.9|19679.9|19708.8|19678.8|0
1670972400000|2022-12-13 23:00:00|19712.1|19682.1|19721.7|19691.7|19724.1|19694.1|19709.2|19679.2|0
1670972700000|2022-12-13 23:05:00|19722.1|19692.1|19728.2|19698.2|19729.7|19699.7|19722.1|19692.1|0
1670973000000|2022-12-13 23:10:00|19728.5|19698.5|19721|19691|19730.5|19700.5|19720.2|19690.2|0
1670973300000|2022-12-13 23:15:00|19720.2|19690.2|19720.2|19690.2|19724.1|19694.1|19719.4|19689.4|0
1670973600000|2022-12-13 23:20:00|19720.9|19690.9|19720|19690|19723.5|19693.5|19716.8|19686.8|0
1670973900000|2022-12-13 23:25:00|19720.7|19690.7|19719.9|19689.9|19724.8|19694.8|19718.9|19688.9|0
1670974200000|2022-12-13 23:30:00|19721.3|19691.3|19730.2|19700.2|19731|19701|19720.7|19690.7|0
1670974500000|2022-12-13 23:35:00|19729.8|19699.8|19726.6|19696.6|19731.4|19701.4|19726.6|19696.6|0
1670974800000|2022-12-13 23:40:00|19726.2|19696.2|19728.3|19698.3|19728.5|19698.5|19724.6|19694.6|0
1670975100000|2022-12-13 23:45:00|19727.6|19697.6|19726.7|19696.7|19730.2|19700.2|19724.3|19694.3|0
1670975400000|2022-12-13 23:50:00|19726|19696|19728.8|19698.8|19731.1|19701.1|19725.9|19695.9|0
1670975700000|2022-12-13 23:55:00|19729.5|19699.5|19727.2|19697.2|19729.6|19699.6|19724.9|19694.9|0
1670976000000|2022-12-14 00:00:00|19726.8|19696.8|19724.4|19694.4|19729.6|19699.6|19720.4|19690.4|0
1670976300000|2022-12-14 00:05:00|19723.7|19693.7|19725.9|19695.9|19727.4|19697.4|19722.8|19692.8|0
1670976600000|2022-12-14 00:10:00|19726.6|19696.6|19730.6|19700.6|19733|19703|19725.9|19695.9|0
1670976900000|2022-12-14 00:15:00|19729.9|19699.9|19731|19701|19731.8|19701.8|19726.8|19696.8|0
1670977200000|2022-12-14 00:20:00|19730.3|19700.3|19724.7|19694.7|19731|19701|19724.7|19694.7|0
1670977500000|2022-12-14 00:25:00|19724.3|19694.3|19702.5|19672.5|19725.4|19695.4|19702.4|19672.4|0
1670977800000|2022-12-14 00:30:00|19701.7|19671.7|19704.6|19674.6|19707.4|19677.4|19701|19671|0
1670978100000|2022-12-14 00:35:00|19705|19675|19708.2|19678.2|19709.1|19679.1|19704.6|19674.6|0
1670978400000|2022-12-14 00:40:00|19707.5|19677.5|19722.8|19692.8|19724.2|19694.2|19706|19676|0
1670978700000|2022-12-14 00:45:00|19723.5|19693.5|19724.2|19694.2|19726.4|19696.4|19718.9|19688.9|0
1670979000000|2022-12-14 00:50:00|19724.6|19694.6|19728.2|19698.2|19729.9|19699.9|19722.8|19692.8|0
1670979300000|2022-12-14 00:55:00|19728.3|19698.3|19737.1|19707.1|19737.1|19707.1|19727.4|19697.4|0
1670979600000|2022-12-14 01:00:00|19736.4|19706.4|19735.7|19705.7|19741.9|19711.9|19734.9|19704.9|0
1670979900000|2022-12-14 01:05:00|19736|19706|19730.7|19700.7|19737.1|19707.1|19726.7|19696.7|0
1670980200000|2022-12-14 01:10:00|19731|19701|19733.9|19703.9|19734.6|19704.6|19730.7|19700.7|0
1670980500000|2022-12-14 01:15:00|19735.5|19705.5|19778.8|19773.8|19791.8|19786.8|19703.3|19698.3|2524
1670980800000|2022-12-14 01:20:00|19781.8|19776.8|19767.8|19762.8|19790.8|19785.8|19754.8|19749.8|877
1670981100000|2022-12-14 01:25:00|19768.8|19763.8|19735.8|19730.8|19776.8|19771.8|19708.3|19703.3|1036
1670981400000|2022-12-14 01:30:00|19734.3|19729.3|19859.8|19854.8|19871.8|19866.8|19713.3|19708.3|5517
1670981700000|2022-12-14 01:35:00|19860.3|19855.3|19821.3|19816.3|19883.3|19878.3|19793.8|19788.8|2931
1670982000000|2022-12-14 01:40:00|19822.8|19817.8|19747.8|19742.8|19834.3|19829.3|19738.8|19733.8|2197
1670982300000|2022-12-14 01:45:00|19747.3|19742.3|19697.8|19692.8|19777.3|19772.3|19696.8|19691.8|2280
1670982600000|2022-12-14 01:50:00|19698.3|19693.3|19756.8|19751.8|19787.8|19782.8|19677.8|19672.8|2950
1670982900000|2022-12-14 01:55:00|19755.8|19750.8|19764.8|19759.8|19807.8|19802.8|19735.8|19730.8|2261
1670983200000|2022-12-14 02:00:00|19765.3|19760.3|19750.3|19745.3|19802.3|19797.3|19743.8|19738.8|1759
1670983500000|2022-12-14 02:05:00|19750.8|19745.8|19696.5|19691.5|19758.1|19753.1|19695|19690|1650
1670983800000|2022-12-14 02:10:00|19697|19692|19656|19651|19717|19712|19651.5|19646.5|1935
1670984100000|2022-12-14 02:15:00|19655|19650|19588|19583|19670.5|19665.5|19579|19574|2803
1670984400000|2022-12-14 02:20:00|19590|19585|19648|19643|19657|19652|19584|19579|1876
1670984700000|2022-12-14 02:25:00|19647|19642|19673|19668|19685|19680|19647|19642|1275
1670985000000|2022-12-14 02:30:00|19673.5|19668.5|19625|19620|19685|19680|19617.5|19612.5|1417
1670985300000|2022-12-14 02:35:00|19625.5|19620.5|19612|19607|19649.5|19644.5|19604.5|19599.5|1360
1670985600000|2022-12-14 02:40:00|19612.5|19607.5|19560|19555|19615|19610|19554.5|19549.5|1842
1670985900000|2022-12-14 02:45:00|19559.5|19554.5|19571|19566|19585.5|19580.5|19545|19540|1303
1670986200000|2022-12-14 02:50:00|19569.5|19564.5|19573|19568|19578.5|19573.5|19532|19527|1404
1670986500000|2022-12-14 02:55:00|19572.5|19567.5|19594|19589|19602|19597|19556|19551|1121
1670986800000|2022-12-14 03:00:00|19593|19588|19646.5|19641.5|19649|19644|19574|19569|1537
1670987100000|2022-12-14 03:05:00|19646|19641|19640|19635|19684|19679|19628|19623|1756
1670987400000|2022-12-14 03:10:00|19640.5|19635.5|19634.5|19629.5|19655|19650|19623|19618|1123
1670987700000|2022-12-14 03:15:00|19635|19630|19675|19670|19682|19677|19635|19630|1030
1670988000000|2022-12-14 03:20:00|19675.5|19670.5|19694|19689|19717|19712|19675.5|19670.5|1719
1670988300000|2022-12-14 03:25:00|19693|19688|19688|19683|19705.5|19700.5|19670|19665|1021
1670988600000|2022-12-14 03:30:00|19687.5|19682.5|19712|19707|19726|19721|19679|19674|703
1670988900000|2022-12-14 03:35:00|19714.5|19709.5|19719|19714|19740|19735|19709.5|19704.5|1067
1670989200000|2022-12-14 03:40:00|19720|19715|19747|19742|19750.5|19745.5|19715|19710|935
1670989500000|2022-12-14 03:45:00|19747.5|19742.5|19753.5|19748.5|19755.5|19750.5|19734.5|19729.5|726
1670989800000|2022-12-14 03:50:00|19753|19748|19737.5|19732.5|19759|19754|19734|19729|708
1670990100000|2022-12-14 03:55:00|19737|19732|19735|19730|19748.5|19743.5|19732|19727|537
1670990400000|2022-12-14 04:00:00|19747|19717|19745.2|19715.2|19748.1|19718.1|19744.8|19714.8|4
1670990700000|2022-12-14 04:05:00|19745.9|19715.9|19743.6|19713.6|19745.9|19715.9|19742|19712|0
1670991000000|2022-12-14 04:10:00|19743.3|19713.3|19748.6|19718.6|19749|19719|19742.9|19712.9|0
1670991300000|2022-12-14 04:15:00|19748.3|19718.3|19745.4|19715.4|19748.3|19718.3|19744.4|19714.4|0
1670991600000|2022-12-14 04:20:00|19745|19715|19740.6|19710.6|19745|19715|19739.9|19709.9|0
1670991900000|2022-12-14 04:25:00|19739.9|19709.9|19741.8|19711.8|19742.1|19712.1|19739.9|19709.9|0
1670992200000|2022-12-14 04:30:00|19741.4|19711.4|19729.7|19699.7|19743|19713|19728.1|19698.1|0
1670992500000|2022-12-14 04:35:00|19729.1|19699.1|19723.1|19693.1|19729.1|19699.1|19723.1|19693.1|0
1670992800000|2022-12-14 04:40:00|19722.8|19692.8|19723.8|19693.8|19724.4|19694.4|19722.1|19692.1|0
1670993100000|2022-12-14 04:45:00|19724.6|19694.6|19723.4|19693.4|19725.6|19695.6|19722.7|19692.7|0
1670993400000|2022-12-14 04:50:00|19723.1|19693.1|19724.9|19694.9|19724.9|19694.9|19723.1|19693.1|0
1670993700000|2022-12-14 04:55:00|19724.1|19694.1|19725.6|19695.6|19725.9|19695.9|19724.1|19694.1|0
1670994000000|2022-12-14 05:00:00|19730.5|19725.5|19745|19740|19785.5|19780.5|19717.5|19712.5|1749
1670994300000|2022-12-14 05:05:00|19747|19742|19748|19743|19748|19743|19711|19706|1332
1670994600000|2022-12-14 05:10:00|19745|19740|19767.5|19762.5|19782|19777|19735.5|19730.5|1591
1670994900000|2022-12-14 05:15:00|19768.5|19763.5|19804.5|19799.5|19808|19803|19750|19745|1390
1670995200000|2022-12-14 05:20:00|19801.5|19796.5|19834|19829|19850.5|19845.5|19796|19791|1645
1670995500000|2022-12-14 05:25:00|19834.5|19829.5|19796.5|19791.5|19841.5|19836.5|19789.5|19784.5|1716
1670995800000|2022-12-14 05:30:00|19796|19791|19757|19752|19798|19793|19747.5|19742.5|1258
1670996100000|2022-12-14 05:35:00|19756|19751|19741|19736|19770|19765|19730|19725|1549
1670996400000|2022-12-14 05:40:00|19740.5|19735.5|19781|19776|19787|19782|19739.5|19734.5|1381
1670996700000|2022-12-14 05:45:00|19779|19774|19754.5|19749.5|19793|19788|19738|19733|1471
1670997000000|2022-12-14 05:50:00|19755|19750|19758|19753|19764.5|19759.5|19724|19719|813
1670997300000|2022-12-14 05:55:00|19757.5|19752.5|19696|19691|19777|19772|19693|19688|1346
1670997600000|2022-12-14 06:00:00|19694.5|19689.5|19740|19735|19744.5|19739.5|19690|19685|1295
1670997900000|2022-12-14 06:05:00|19736|19731|19735|19730|19752|19747|19715|19710|1103
1670998200000|2022-12-14 06:10:00|19734.5|19729.5|19754.5|19749.5|19768|19763|19728|19723|930
1670998500000|2022-12-14 06:15:00|19754|19749|19753|19748|19763|19758|19736.5|19731.5|643
1670998800000|2022-12-14 06:20:00|19753.5|19748.5|19742.5|19737.5|19760|19755|19723|19718|697
1670999100000|2022-12-14 06:25:00|19743|19738|19732|19727|19761|19756|19731.5|19726.5|748
1670999400000|2022-12-14 06:30:00|19732.5|19727.5|19708.5|19703.5|19757|19752|19708.5|19703.5|785
1670999700000|2022-12-14 06:35:00|19709|19704|19740|19735|19749.5|19744.5|19709|19704|723
1671000000000|2022-12-14 06:40:00|19739.5|19734.5|19726|19721|19761|19756|19724.5|19719.5|569
1671000300000|2022-12-14 06:45:00|19727|19722|19733.5|19728.5|19750.5|19745.5|19721|19716|715
1671000600000|2022-12-14 06:50:00|19733|19728|19743|19738|19747|19742|19720|19715|464
1671000900000|2022-12-14 06:55:00|19745|19740|19748.5|19743.5|19763|19758|19736.5|19731.5|692
1671001200000|2022-12-14 07:00:00|19747.5|19742.5|19758|19753|19772|19767|19733.5|19728.5|651
1671001500000|2022-12-14 07:05:00|19759|19754|19750|19745|19767|19762|19740.5|19735.5|668
1671001800000|2022-12-14 07:10:00|19751.5|19746.5|19741.5|19736.5|19765.5|19760.5|19740|19735|604
1671002100000|2022-12-14 07:15:00|19741|19736|19720|19715|19742|19737|19716|19711|819
1671002400000|2022-12-14 07:20:00|19719.5|19714.5|19738|19733|19746|19741|19719.5|19714.5|798
1671002700000|2022-12-14 07:25:00|19738.5|19733.5|19731|19726|19738.5|19733.5|19725.5|19720.5|322
1671003000000|2022-12-14 07:30:00|19730|19725|19717|19712|19737.5|19732.5|19703.5|19698.5|692
1671003300000|2022-12-14 07:35:00|19716|19711|19721.5|19716.5|19728.5|19723.5|19711|19706|499
1671003600000|2022-12-14 07:40:00|19721|19716|19682.5|19677.5|19723.5|19718.5|19682.5|19677.5|696
1671003900000|2022-12-14 07:45:00|19683|19678|19679|19674|19688|19683|19664|19659|943
1671004200000|2022-12-14 07:50:00|19680|19675|19683|19678|19690|19685|19666.5|19661.5|951
1671004500000|2022-12-14 07:55:00|19680|19675|19694|19689|19704.5|19699.5|19680|19675|974
1671004800000|2022-12-14 08:00:00|19695.5|19690.5|19703.5|19698.5|19735|19730|19687.5|19682.5|2614
1671005100000|2022-12-14 08:05:00|19703|19698|19681.5|19676.5|19713.5|19708.5|19663|19658|2003
1671005400000|2022-12-14 08:10:00|19681|19676|19699|19694|19705.5|19700.5|19680|19675|659
1671005700000|2022-12-14 08:15:00|19698.5|19693.5|19691|19686|19712|19707|19686|19681|495
1671006000000|2022-12-14 08:20:00|19690.5|19685.5|19680|19675|19694|19689|19676.5|19671.5|440
1671006300000|2022-12-14 08:25:00|19678.5|19673.5|19679|19674|19708|19703|19670|19665|1326
1671006600000|2022-12-14 08:30:00|19683.7|19653.7|19686.7|19656.7|19691.7|19661.7|19682.6|19652.6|0
1671006900000|2022-12-14 08:35:00|19687.4|19657.4|19693.1|19663.1|19694.9|19664.9|19683.9|19653.9|0
1671007200000|2022-12-14 08:40:00|19692.8|19662.8|19693.3|19663.3|19694.2|19664.2|19686.4|19656.4|0
1671007500000|2022-12-14 08:45:00|19692.6|19662.6|19703.9|19673.9|19706.2|19676.2|19692.3|19662.3|0
1671007800000|2022-12-14 08:50:00|19703.6|19673.6|19702.9|19672.9|19705.9|19675.9|19698.6|19668.6|0
1671008100000|2022-12-14 08:55:00|19703.3|19673.3|19702.4|19672.4|19704.5|19674.5|19701.8|19671.8|0
1671008400000|2022-12-14 09:00:00|19702|19672|19699.2|19669.2|19704.9|19674.9|19691.7|19661.7|0
1671008700000|2022-12-14 09:05:00|19699.5|19669.5|19694.2|19664.2|19702|19672|19692.5|19662.5|0
1671009000000|2022-12-14 09:10:00|19693.9|19663.9|19685.1|19655.1|19696.4|19666.4|19682.1|19652.1|0
1671009300000|2022-12-14 09:15:00|19684.7|19654.7|19669.5|19661.5|19684.7|19664.5|19652.5|19644.5|225
1671009600000|2022-12-14 09:20:00|19670|19662|19671.5|19663.5|19672|19664|19651.5|19643.5|87
1671009900000|2022-12-14 09:25:00|19672|19664|19678|19670|19680.5|19672.5|19661.5|19653.5|58
1671010200000|2022-12-14 09:30:00|19678.5|19670.5|19665.5|19657.5|19678.5|19670.5|19665.5|19657.5|33
1671010500000|2022-12-14 09:35:00|19665|19657|19665.5|19657.5|19682|19674|19661|19653|77
1671010800000|2022-12-14 09:40:00|19666|19658|19673|19665|19679.5|19671.5|19663.5|19655.5|15
1671011100000|2022-12-14 09:45:00|19672.5|19664.5|19661.5|19653.5|19677|19669|19661.5|19653.5|35
1671011400000|2022-12-14 09:50:00|19664.5|19656.5|19673|19665|19673|19665|19659|19651|33
1671011700000|2022-12-14 09:55:00|19672.5|19664.5|19674.5|19666.5|19677|19669|19669|19661|77
1671012000000|2022-12-14 10:00:00|19675|19667|19668|19660|19690|19682|19668|19660|105
1671012300000|2022-12-14 10:05:00|19667.5|19659.5|19666|19658|19676|19668|19666|19658|18
1671012600000|2022-12-14 10:10:00|19666.5|19658.5|19664|19656|19669.5|19661.5|19662|19654|42
1671012900000|2022-12-14 10:15:00|19664.5|19656.5|19659|19651|19669|19661|19654|19646|46
1671013200000|2022-12-14 10:20:00|19660|19652|19656.5|19648.5|19673.5|19665.5|19653.5|19645.5|255
1671013500000|2022-12-14 10:25:00|19656|19648|19664.5|19656.5|19669|19661|19654|19646|65
1671013800000|2022-12-14 10:30:00|19664|19656|19663.5|19655.5|19666|19658|19657|19649|33
1671014100000|2022-12-14 10:35:00|19664|19656|19657|19649|19664|19656|19651|19643|28
1671014400000|2022-12-14 10:40:00|19657.5|19649.5|19643|19635|19660|19652|19639|19631|78
1671014700000|2022-12-14 10:45:00|19642.5|19634.5|19642|19634|19650.5|19642.5|19640|19632|24
1671015000000|2022-12-14 10:50:00|19643|19635|19649.5|19641.5|19650|19642|19641|19633|15
1671015300000|2022-12-14 10:55:00|19649|19641|19654|19646|19655.5|19647.5|19644|19636|37
1671015600000|2022-12-14 11:00:00|19653.5|19645.5|19657|19649|19658.5|19650.5|19646|19638|57
1671015900000|2022-12-14 11:05:00|19657.5|19649.5|19634.5|19626.5|19658.5|19650.5|19634|19626|32
1671016200000|2022-12-14 11:10:00|19633.5|19625.5|19631|19623|19635.5|19627.5|19627.5|19619.5|80
1671016500000|2022-12-14 11:15:00|19631.5|19623.5|19634.5|19626.5|19637|19629|19630|19622|27
1671016800000|2022-12-14 11:20:00|19634|19626|19643|19635|19644|19636|19632|19624|34
1671017100000|2022-12-14 11:25:00|19641|19633|19644.5|19636.5|19645|19637|19639|19631|21
1671017400000|2022-12-14 11:30:00|19644|19636|19637|19629|19649.5|19641.5|19636|19628|44
1671017700000|2022-12-14 11:35:00|19636.5|19628.5|19632.5|19624.5|19639|19631|19624.5|19616.5|43
1671018000000|2022-12-14 11:40:00|19633|19625|19635|19627|19643.5|19635.5|19631.5|19623.5|19
1671018300000|2022-12-14 11:45:00|19634.5|19626.5|19633|19625|19640.5|19632.5|19632.5|19624.5|14
1671018600000|2022-12-14 11:50:00|19633.5|19625.5|19649|19641|19649.5|19641.5|19633.5|19625.5|33
1671018900000|2022-12-14 11:55:00|19649.5|19641.5|19649.5|19641.5|19651|19643|19640|19632|20
1671019200000|2022-12-14 12:00:00|19650|19642|19642.5|19634.5|19650.5|19642.5|19639.5|19631.5|95
1671019500000|2022-12-14 12:05:00|19642|19634|19649|19641|19651.5|19643.5|19642|19634|26
1671019800000|2022-12-14 12:10:00|19648.5|19640.5|19648.5|19640.5|19653.5|19645.5|19641.5|19633.5|68
1671020100000|2022-12-14 12:15:00|19648|19640|19646|19638|19653.5|19645.5|19644|19636|37
1671020400000|2022-12-14 12:20:00|19645.5|19637.5|19638.5|19630.5|19647|19639|19638.5|19630.5|53
1671020700000|2022-12-14 12:25:00|19640|19632|19637|19629|19646.5|19638.5|19632|19624|32
1671021000000|2022-12-14 12:30:00|19636.5|19628.5|19637|19629|19642.5|19634.5|19636|19628|58
1671021300000|2022-12-14 12:35:00|19636|19628|19632|19624|19638|19630|19632|19624|15
1671021600000|2022-12-14 12:40:00|19632.5|19624.5|19618|19610|19632.5|19624.5|19616.5|19608.5|65
1671021900000|2022-12-14 12:45:00|19617.5|19609.5|19616|19608|19620.5|19612.5|19612|19604|38
1671022200000|2022-12-14 12:50:00|19616.5|19608.5|19614|19606|19616.5|19608.5|19609|19601|55
1671022500000|2022-12-14 12:55:00|19613.5|19605.5|19621|19613|19623|19615|19612.5|19604.5|20
1671022800000|2022-12-14 13:00:00|19621.5|19613.5|19623|19615|19631|19623|19621|19613|30
1671023100000|2022-12-14 13:05:00|19623.5|19615.5|19635|19627|19637|19629|19623|19615|21
1671023400000|2022-12-14 13:10:00|19634.5|19626.5|19626|19618|19637.5|19629.5|19625.5|19617.5|17
1671023700000|2022-12-14 13:15:00|19626.5|19618.5|19637.5|19629.5|19637.5|19629.5|19618.5|19610.5|41
1671024000000|2022-12-14 13:20:00|19637|19629|19637.5|19629.5|19642|19634|19628.5|19620.5|40
1671024300000|2022-12-14 13:25:00|19638|19630|19627.5|19619.5|19638.5|19630.5|19626|19618|50
1671024600000|2022-12-14 13:30:00|19627|19619|19633.5|19625.5|19635.5|19627.5|19623.5|19615.5|71
1671024900000|2022-12-14 13:35:00|19632.5|19624.5|19630|19622|19638|19630|19629.5|19621.5|46
1671025200000|2022-12-14 13:40:00|19628.5|19620.5|19628|19620|19634|19626|19624|19616|42
1671025500000|2022-12-14 13:45:00|19628.5|19620.5|19630|19622|19631.5|19623.5|19621|19613|50
1671025800000|2022-12-14 13:50:00|19629.5|19621.5|19641|19633|19641|19633|19628|19620|43
1671026100000|2022-12-14 13:55:00|19641.5|19633.5|19633|19625|19641.5|19633.5|19627.5|19619.5|96
1671026400000|2022-12-14 14:00:00|19632.5|19624.5|19624.5|19616.5|19638|19630|19624.5|19616.5|180
1671026700000|2022-12-14 14:05:00|19622.5|19614.5|19624.5|19616.5|19626|19618|19614.5|19606.5|46
1671027000000|2022-12-14 14:10:00|19624|19616|19630|19622|19630.5|19622.5|19620|19612|27
1671027300000|2022-12-14 14:15:00|19629.5|19621.5|19631|19623|19635|19627|19626.5|19618.5|44
1671027600000|2022-12-14 14:20:00|19630.5|19622.5|19633|19625|19636|19628|19628.5|19620.5|28
1671027900000|2022-12-14 14:25:00|19632.5|19624.5|19640|19632|19642.5|19634.5|19630|19622|80
1671028200000|2022-12-14 14:30:00|19639.5|19631.5|19606|19598|19671.5|19663.5|19574.5|19566.5|826
1671028500000|2022-12-14 14:35:00|19606.5|19598.5|19589|19581|19614.5|19606.5|19559.5|19551.5|454
1671028800000|2022-12-14 14:40:00|19589.5|19581.5|19611.5|19603.5|19628|19620|19577|19569|255
1671029100000|2022-12-14 14:45:00|19611|19603|19590|19582|19633|19625|19578|19570|194
1671029400000|2022-12-14 14:50:00|19590.5|19582.5|19590.5|19582.5|19602|19594|19572.5|19564.5|180
1671029700000|2022-12-14 14:55:00|19589.5|19581.5|19616|19608|19616|19608|19576|19568|230
1671030000000|2022-12-14 15:00:00|19615.5|19607.5|19608.5|19600.5|19630.5|19622.5|19594.5|19586.5|198
1671030300000|2022-12-14 15:05:00|19607.5|19599.5|19638|19630|19640|19632|19600.5|19592.5|157
1671030600000|2022-12-14 15:10:00|19637|19629|19646|19638|19664.5|19656.5|19634|19626|272
1671030900000|2022-12-14 15:15:00|19646.5|19638.5|19660|19652|19662|19654|19641.5|19633.5|110
1671031200000|2022-12-14 15:20:00|19660.5|19652.5|19658|19650|19685.5|19677.5|19656|19648|425
1671031500000|2022-12-14 15:25:00|19657.5|19649.5|19666.5|19658.5|19677|19669|19657.5|19649.5|97
1671031800000|2022-12-14 15:30:00|19666|19658|19658.5|19650.5|19672.5|19664.5|19649.5|19641.5|136
1671032100000|2022-12-14 15:35:00|19658|19650|19672.5|19664.5|19680.5|19672.5|19656.5|19648.5|57
1671032400000|2022-12-14 15:40:00|19672|19664|19710|19702|19715|19707|19671.5|19663.5|344
1671032700000|2022-12-14 15:45:00|19709.5|19701.5|19704.5|19696.5|19710|19702|19692|19684|73
1671033000000|2022-12-14 15:50:00|19704|19696|19690.5|19682.5|19707|19699|19689.5|19681.5|95
1671033300000|2022-12-14 15:55:00|19691|19683|19688.5|19680.5|19696.5|19688.5|19679.5|19671.5|101
1671033600000|2022-12-14 16:00:00|19689.5|19681.5|19702.5|19694.5|19709|19701|19684|19676|99
1671033900000|2022-12-14 16:05:00|19702|19694|19677.5|19669.5|19703|19695|19676.5|19668.5|76
1671034200000|2022-12-14 16:10:00|19678|19670|19690.5|19682.5|19690.5|19682.5|19674|19666|99
1671034500000|2022-12-14 16:15:00|19690|19682|19700.5|19692.5|19700.5|19692.5|19678|19670|47
1671034800000|2022-12-14 16:20:00|19700|19692|19717.5|19709.5|19729.5|19721.5|19699|19691|273
1671035100000|2022-12-14 16:25:00|19717|19709|19747|19739|19757|19749|19707.5|19699.5|521
1671035400000|2022-12-14 16:30:00|19746.5|19738.5|19726.5|19718.5|19754.5|19746.5|19719|19711|172
1671035700000|2022-12-14 16:35:00|19727|19719|19723|19715|19730.5|19722.5|19715.5|19707.5|77
1671036000000|2022-12-14 16:40:00|19723.5|19715.5|19735.5|19727.5|19736.5|19728.5|19715.5|19707.5|150
1671036300000|2022-12-14 16:45:00|19736|19728|19712.5|19704.5|19736.5|19728.5|19707.5|19699.5|68
1671036600000|2022-12-14 16:50:00|19712|19704|19701|19693|19714.5|19706.5|19694.5|19686.5|58
1671036900000|2022-12-14 16:55:00|19702.5|19694.5|19698.5|19690.5|19712.5|19704.5|19694.5|19686.5|69
1671037200000|2022-12-14 17:00:00|19699|19691|19699|19691|19703.5|19695.5|19690|19682|43
1671037500000|2022-12-14 17:05:00|19698.5|19690.5|19720|19712|19721|19713|19698|19690|50
1671037800000|2022-12-14 17:10:00|19719.5|19711.5|19710.5|19702.5|19721|19713|19706|19698|30
1671038100000|2022-12-14 17:15:00|19710|19702|19706.5|19698.5|19711|19703|19695|19687|42
1671038400000|2022-12-14 17:20:00|19706|19698|19705.5|19697.5|19710|19702|19703|19695|22
1671038700000|2022-12-14 17:25:00|19706|19698|19699|19691|19711|19703|19687|19679|24
1671039000000|2022-12-14 17:30:00|19699.5|19691.5|19712|19704|19712|19704|19697.5|19689.5|39
1671039300000|2022-12-14 17:35:00|19712.5|19704.5|19710|19702|19714.5|19706.5|19702|19694|17
1671039600000|2022-12-14 17:40:00|19710.5|19702.5|19712.5|19704.5|19713.5|19705.5|19705|19697|7
1671039900000|2022-12-14 17:45:00|19713|19705|19702.5|19694.5|19715|19707|19702.5|19694.5|17
1671040200000|2022-12-14 17:50:00|19702|19694|19691.5|19683.5|19704.5|19696.5|19685.5|19677.5|30
1671040500000|2022-12-14 17:55:00|19692|19684|19681.5|19673.5|19695.5|19687.5|19681|19673|10
1671040800000|2022-12-14 18:00:00|19682|19674|19697|19689|19699|19691|19679|19671|23
1671041100000|2022-12-14 18:05:00|19697.5|19689.5|19704|19696|19707.5|19699.5|19697.5|19689.5|49
1671041400000|2022-12-14 18:10:00|19704.5|19696.5|19703|19695|19712|19704|19702.5|19694.5|24
1671041700000|2022-12-14 18:15:00|19702.5|19694.5|19698.5|19690.5|19708|19700|19693|19685|44
1671042000000|2022-12-14 18:20:00|19699|19691|19704|19696|19710.5|19702.5|19698.5|19690.5|8
1671042300000|2022-12-14 18:25:00|19703.5|19695.5|19707.5|19699.5|19709.5|19701.5|19695.5|19687.5|15
1671042600000|2022-12-14 18:30:00|19708|19700|19724.5|19716.5|19730.5|19722.5|19708|19700|42
1671042900000|2022-12-14 18:35:00|19723.5|19715.5|19748.5|19740.5|19748.5|19740.5|19723.5|19715.5|43
1671043200000|2022-12-14 18:40:00|19748|19740|19742|19734|19750|19742|19735.5|19727.5|41
1671043500000|2022-12-14 18:45:00|19741.5|19733.5|19736|19728|19747|19739|19736|19728|38
1671043800000|2022-12-14 18:50:00|19735.5|19727.5|19737|19729|19740|19732|19727.5|19719.5|48
1671044100000|2022-12-14 18:55:00|19736.5|19728.5|19697|19667|19740|19732|19697|19667|116
1671044400000|2022-12-14 19:00:00|19697.3|19667.3|19686|19656|19701.4|19671.4|19610.7|19580.7|1
1671044700000|2022-12-14 19:05:00|19685.8|19655.8|19613.5|19583.5|19685.8|19655.8|19598.2|19568.2|0
1671045000000|2022-12-14 19:10:00|19613.4|19583.4|19671.9|19641.9|19683.9|19653.9|19611.8|19581.8|0
1671045300000|2022-12-14 19:15:00|19671.5|19641.5|19694.8|19664.8|19702.9|19672.9|19654.6|19624.6|0
1671045600000|2022-12-14 19:20:00|19694.9|19664.9|19681.3|19651.3|19697.1|19667.1|19673|19643|0
1671045900000|2022-12-14 19:25:00|19681.1|19651.1|19675.5|19645.5|19694.8|19664.8|19666.7|19636.7|0
1671046200000|2022-12-14 19:30:00|19675.3|19645.3|19557.1|19527.1|19675.8|19645.8|19556.9|19526.9|0
1671046500000|2022-12-14 19:35:00|19556.8|19526.8|19608.6|19578.6|19624.2|19594.2|19556.1|19526.1|0
1671046800000|2022-12-14 19:40:00|19608.7|19578.7|19676.1|19646.1|19705.2|19675.2|19587.2|19557.2|0
1671047100000|2022-12-14 19:45:00|19676.7|19646.7|19667.7|19637.7|19689|19659|19622|19592|0
1671047400000|2022-12-14 19:50:00|19667.5|19637.5|19653.8|19623.8|19682.6|19652.6|19630|19600|0
1671047700000|2022-12-14 19:55:00|19654.1|19624.1|19669.9|19639.9|19682.3|19652.3|19641.9|19611.9|0
1671048000000|2022-12-14 20:00:00|19669.7|19639.7|19710.8|19680.8|19731.3|19701.3|19655.8|19625.8|0
1671048300000|2022-12-14 20:05:00|19710.9|19680.9|19726.4|19696.4|19728.2|19698.2|19692.6|19662.6|0
1671048600000|2022-12-14 20:10:00|19726.6|19696.6|19804.7|19774.7|19834.7|19804.7|19726.3|19696.3|0
1671048900000|2022-12-14 20:15:00|19804.6|19774.6|19768.4|19738.4|19808.2|19778.2|19755.7|19725.7|0
1671049200000|2022-12-14 20:20:00|19773.4|19743.4|19763|19733|19780.7|19750.7|19754.2|19724.2|0
1671049500000|2022-12-14 20:25:00|19762.9|19732.9|19689|19659|19768.9|19738.9|19689|19659|0
1671049800000|2022-12-14 20:30:00|19688.4|19658.4|19685.8|19655.8|19695.1|19665.1|19660.7|19630.7|0
1671050100000|2022-12-14 20:35:00|19686|19656|19703.9|19673.9|19709.6|19679.6|19669.2|19639.2|0
1671050400000|2022-12-14 20:40:00|19703.7|19673.7|19730.1|19700.1|19730.3|19700.3|19702.1|19672.1|0
1671050700000|2022-12-14 20:45:00|19729.3|19699.3|19756.2|19726.2|19756.3|19726.3|19712.7|19682.7|0
1671051000000|2022-12-14 20:50:00|19761.2|19731.2|19778.9|19748.9|19789.6|19759.6|19757|19727|0
1671051300000|2022-12-14 20:55:00|19781.4|19751.4|19743.8|19713.8|19781.4|19751.4|19743.6|19713.6|0
1671051600000|2022-12-14 21:00:00|19743.1|19713.1|19741.2|19711.2|19751.2|19721.2|19734.1|19704.1|0
1671051900000|2022-12-14 21:05:00|19741.9|19711.9|19766.3|19736.3|19767.9|19737.9|19741.2|19711.2|0
1671052200000|2022-12-14 21:10:00|19767|19737|19758.8|19728.8|19768.7|19738.7|19753.3|19723.3|0
1671052500000|2022-12-14 21:15:00|19758.1|19728.1|19761.2|19731.2|19761.2|19731.2|19756.5|19726.5|0
1671052800000|2022-12-14 21:20:00|19760.8|19730.8|19761.2|19731.2|19764.4|19734.4|19760.4|19730.4|0
1671053100000|2022-12-14 21:25:00|19761.6|19731.6|19762.4|19732.4|19769.2|19739.2|19761.2|19731.2|0
1671053400000|2022-12-14 21:30:00|19762.8|19732.8|19763.7|19733.7|19767.6|19737.6|19762.1|19732.1|0
1671053700000|2022-12-14 21:35:00|19763|19733|19758.4|19728.4|19764.5|19734.5|19758.4|19728.4|0
1671054000000|2022-12-14 21:40:00|19758.7|19728.7|19764.3|19734.3|19768.2|19738.2|19757.6|19727.6|0
1671054300000|2022-12-14 21:45:00|19765|19735|19765.5|19735.5|19765.8|19735.8|19761.6|19731.6|0
1671054600000|2022-12-14 21:50:00|19765.2|19735.2|19721.2|19691.2|19766.3|19736.3|19719.6|19689.6|0
1671054900000|2022-12-14 21:55:00|19721.6|19691.6|19714|19684|19724.9|19694.9|19714|19684|0
1671055200000|2022-12-14 22:00:00|19714.9|19684.9|19709.3|19679.3|19716|19686|19707.5|19677.5|0
1671055500000|2022-12-14 22:05:00|19709.6|19679.6|19709.4|19679.4|19710.7|19680.7|19707.6|19677.6|0
1671055800000|2022-12-14 22:10:00|19709.2|19679.2|19710.6|19680.6|19711.1|19681.1|19707.9|19677.9|0
1671056100000|2022-12-14 22:15:00|19710.5|19680.5|19711.6|19681.6|19713|19683|19710.2|19680.2|0
1671056400000|2022-12-14 22:20:00|19712|19682|19710.6|19680.6|19712|19682|19708.4|19678.4|0
1671056700000|2022-12-14 22:25:00|19711.1|19681.1|19714.2|19684.2|19715.4|19685.4|19710.2|19680.2|0
1671057000000|2022-12-14 22:30:00|19714|19684|19715.8|19685.8|19715.8|19685.8|19714|19684|0
1671057300000|2022-12-14 22:35:00|19715.6|19685.6|19716.3|19686.3|19716.5|19686.5|19715.6|19685.6|0
1671057600000|2022-12-14 22:40:00|19716.5|19686.5|19716.4|19686.4|19717.1|19687.1|19716.3|19686.3|0
1671057900000|2022-12-14 22:45:00|19716.2|19686.2|19715.6|19685.6|19716.4|19686.4|19714.5|19684.5|0
1671058200000|2022-12-14 22:50:00|19715.3|19685.3|19702.5|19672.5|19715.3|19685.3|19702.2|19672.2|0
1671058500000|2022-12-14 22:55:00|19702.1|19672.1|19702.6|19672.6|19702.8|19672.8|19701.9|19671.9|0
1671058800000|2022-12-14 23:00:00|19701.4|19671.4|19676|19646|19701.4|19671.4|19675.2|19645.2|0
1671059100000|2022-12-14 23:05:00|19675.6|19645.6|19686.1|19656.1|19686.1|19656.1|19675.2|19645.2|0
1671059400000|2022-12-14 23:10:00|19686.8|19656.8|19691.3|19661.3|19691.3|19661.3|19683.7|19653.7|0
1671059700000|2022-12-14 23:15:00|19692|19662|19701.1|19671.1|19703.4|19673.4|19690.5|19660.5|0
1671060000000|2022-12-14 23:20:00|19701.8|19671.8|19701.1|19671.1|19706.5|19676.5|19700.1|19670.1|0
1671060300000|2022-12-14 23:25:00|19701.8|19671.8|19709.2|19679.2|19710.4|19680.4|19700.3|19670.3|0
1671060600000|2022-12-14 23:30:00|19709.9|19679.9|19718.6|19688.6|19719.8|19689.8|19709.9|19679.9|0
1671060900000|2022-12-14 23:35:00|19717.9|19687.9|19718.3|19688.3|19720.3|19690.3|19716.3|19686.3|0
1671061200000|2022-12-14 23:40:00|19719|19689|19714.4|19684.4|19719.1|19689.1|19712.7|19682.7|0
1671061500000|2022-12-14 23:45:00|19713.7|19683.7|19712.7|19682.7|19717.5|19687.5|19712.7|19682.7|0
1671061800000|2022-12-14 23:50:00|19713.1|19683.1|19716.7|19686.7|19718.3|19688.3|19709.6|19679.6|0
1671062100000|2022-12-14 23:55:00|19716.3|19686.3|19710.7|19680.7|19716.3|19686.3|19709.9|19679.9|0
1671062400000|2022-12-15 00:00:00|19710.3|19680.3|19704|19674|19711.4|19681.4|19700.1|19670.1|0
1671062700000|2022-12-15 00:05:00|19703.3|19673.3|19704.4|19674.4|19708.4|19678.4|19702.4|19672.4|0
1671063000000|2022-12-15 00:10:00|19704|19674|19709.7|19679.7|19709.8|19679.8|19702.4|19672.4|0
1671063300000|2022-12-15 00:15:00|19710.4|19680.4|19712.6|19682.6|19713.4|19683.4|19709.7|19679.7|0
1671063600000|2022-12-15 00:20:00|19712.3|19682.3|19705.5|19675.5|19714.1|19684.1|19704|19674|0
1671063900000|2022-12-15 00:25:00|19705.1|19675.1|19708.2|19678.2|19711.5|19681.5|19705.1|19675.1|0
1671064200000|2022-12-15 00:30:00|19708.5|19678.5|19711.8|19681.8|19712.9|19682.9|19706.7|19676.7|0
1671064500000|2022-12-15 00:35:00|19712.2|19682.2|19715.6|19685.6|19715.6|19685.6|19711.8|19681.8|0
1671064800000|2022-12-15 00:40:00|19715.2|19685.2|19719.6|19689.6|19723|19693|19714.9|19684.9|0
1671065100000|2022-12-15 00:45:00|19718.9|19688.9|19720.7|19690.7|19720.7|19690.7|19717.8|19687.8|0
1671065400000|2022-12-15 00:50:00|19721|19691|19722.1|19692.1|19722.1|19692.1|19719.6|19689.6|0
1671065700000|2022-12-15 00:55:00|19721.7|19691.7|19723.2|19693.2|19723.9|19693.9|19721|19691|0
1671066000000|2022-12-15 01:00:00|19722.4|19692.4|19701.4|19671.4|19723.5|19693.5|19701.4|19671.4|0
1671066300000|2022-12-15 01:05:00|19700.7|19670.7|19687.8|19657.8|19702.8|19672.8|19686.4|19656.4|0
1671066600000|2022-12-15 01:10:00|19688.1|19658.1|19681.4|19651.4|19688.5|19658.5|19677.1|19647.1|0
1671066900000|2022-12-15 01:15:00|19681.8|19651.8|19620|19615|19692.5|19687.5|19604|19599|1939
1671067200000|2022-12-15 01:20:00|19620.5|19615.5|19597.5|19592.5|19623.5|19618.5|19577|19572|858
1671067500000|2022-12-15 01:25:00|19597|19592|19630|19625|19630.5|19625.5|19596.5|19591.5|548
1671067800000|2022-12-15 01:30:00|19629.5|19624.5|19515.6|19510.6|19673|19668|19514.1|19509.1|4651
1671068100000|2022-12-15 01:35:00|19518.1|19513.1|19437.6|19432.6|19518.1|19513.1|19409.1|19404.1|4567
1671068400000|2022-12-15 01:40:00|19430.6|19425.6|19358.1|19353.1|19430.6|19425.6|19328.1|19323.1|4193
1671068700000|2022-12-15 01:45:00|19355.1|19350.1|19305.1|19300.1|19385.1|19380.1|19303.1|19298.1|3435
1671069000000|2022-12-15 01:50:00|19305.6|19300.6|19267.6|19262.6|19313.1|19308.1|19231.1|19226.1|3813
1671069300000|2022-12-15 01:55:00|19270.1|19265.1|19308.6|19303.6|19308.6|19303.6|19246.1|19241.1|3014
1671069600000|2022-12-15 02:00:00|19310.1|19305.1|19296.1|19291.1|19361.1|19356.1|19282.1|19277.1|3429
1671069900000|2022-12-15 02:05:00|19297.6|19292.6|19297.6|19292.6|19348.1|19343.1|19295.6|19290.6|2052
1671070200000|2022-12-15 02:10:00|19298.1|19293.1|19366.1|19361.1|19368.1|19363.1|19296.1|19291.1|1519
1671070500000|2022-12-15 02:15:00|19367.1|19362.1|19334.6|19329.6|19386.6|19381.6|19334.1|19329.1|1910
1671070800000|2022-12-15 02:20:00|19334.1|19329.1|19276.1|19271.1|19342.6|19337.6|19274.1|19269.1|2079
1671071100000|2022-12-15 02:25:00|19275.6|19270.6|19281.6|19276.6|19304.1|19299.1|19273.1|19268.1|1232
1671071400000|2022-12-15 02:30:00|19281.1|19276.1|19285.6|19280.6|19316.1|19311.1|19262.6|19257.6|1569
1671071700000|2022-12-15 02:35:00|19287.1|19282.1|19261.6|19256.6|19288.1|19283.1|19255.1|19250.1|1191
1671072000000|2022-12-15 02:40:00|19260.6|19255.6|19330.1|19325.1|19336.6|19331.6|19260.6|19255.6|1219
1671072300000|2022-12-15 02:45:00|19331.1|19326.1|19322.1|19317.1|19355.6|19350.6|19317.1|19312.1|1297
1671072600000|2022-12-15 02:50:00|19322.6|19317.6|19360.1|19355.1|19362.1|19357.1|19321.6|19316.6|1032
1671072900000|2022-12-15 02:55:00|19361.6|19356.6|19330.1|19325.1|19372.1|19367.1|19329.6|19324.6|1019
1671073200000|2022-12-15 03:00:00|19328.6|19323.6|19295.6|19290.6|19329.1|19324.1|19282.1|19277.1|1263
1671073500000|2022-12-15 03:05:00|19295.1|19290.1|19336.6|19331.6|19337.1|19332.1|19289.6|19284.6|909
1671073800000|2022-12-15 03:10:00|19337.1|19332.1|19337.1|19332.1|19349.6|19344.6|19318.1|19313.1|851
1671074100000|2022-12-15 03:15:00|19342.1|19337.1|19390.6|19385.6|19402.6|19397.6|19337.6|19332.6|1696
1671074400000|2022-12-15 03:20:00|19390.1|19385.1|19481.1|19476.1|19489.1|19484.1|19390.1|19385.1|2650
1671074700000|2022-12-15 03:25:00|19480.6|19475.6|19426.1|19421.1|19499.6|19494.6|19421.6|19416.6|1894
1671075000000|2022-12-15 03:30:00|19426.6|19421.6|19412.6|19407.6|19447.6|19442.6|19408.1|19403.1|1124
1671075300000|2022-12-15 03:35:00|19409.6|19404.6|19412.6|19407.6|19436.6|19431.6|19409.6|19404.6|528
1671075600000|2022-12-15 03:40:00|19413.1|19408.1|19436.1|19431.1|19443.1|19438.1|19413.1|19408.1|482
1671075900000|2022-12-15 03:45:00|19436.6|19431.6|19460.1|19455.1|19465.6|19460.6|19432.6|19427.6|824
1671076200000|2022-12-15 03:50:00|19461.1|19456.1|19464.1|19459.1|19482.6|19477.6|19456.6|19451.6|646
1671076500000|2022-12-15 03:55:00|19465.6|19460.6|19445.1|19440.1|19478.1|19473.1|19443.6|19438.6|515
1671076800000|2022-12-15 04:00:00|19461.3|19431.3|19461.3|19431.3|19468.3|19438.3|19460.2|19430.2|4
1671077100000|2022-12-15 04:05:00|19462|19432|19454.3|19424.3|19466|19436|19452.1|19422.1|0
1671077400000|2022-12-15 04:10:00|19453.6|19423.6|19449.1|19419.1|19454.9|19424.9|19449.1|19419.1|0
1671077700000|2022-12-15 04:15:00|19448.7|19418.7|19452.4|19422.4|19452.5|19422.5|19448.3|19418.3|0
1671078000000|2022-12-15 04:20:00|19451.6|19421.6|19451.2|19421.2|19453.8|19423.8|19449.4|19419.4|0
1671078300000|2022-12-15 04:25:00|19451.9|19421.9|19448.5|19418.5|19452.6|19422.6|19448|19418|0
1671078600000|2022-12-15 04:30:00|19448.2|19418.2|19446.4|19416.4|19450|19420|19444.5|19414.5|0
1671078900000|2022-12-15 04:35:00|19446.7|19416.7|19448.7|19418.7|19450.2|19420.2|19446.4|19416.4|0
1671079200000|2022-12-15 04:40:00|19449.1|19419.1|19450.9|19420.9|19451.6|19421.6|19447.7|19417.7|0
1671079500000|2022-12-15 04:45:00|19450.2|19420.2|19450.2|19420.2|19451.9|19421.9|19448.7|19418.7|0
1671079800000|2022-12-15 04:50:00|19450.9|19420.9|19451.9|19421.9|19454.1|19424.1|19449.4|19419.4|0
1671080100000|2022-12-15 04:55:00|19451.2|19421.2|19451.2|19421.2|19453.4|19423.4|19451.2|19421.2|0
1671080400000|2022-12-15 05:00:00|19451.9|19421.9|19403.6|19398.6|19452.1|19447.1|19399.6|19394.6|1536
1671080700000|2022-12-15 05:05:00|19402.1|19397.1|19405.6|19400.6|19439.1|19434.1|19398.1|19393.1|838
1671081000000|2022-12-15 05:10:00|19407.6|19402.6|19389.1|19384.1|19432.6|19427.6|19383.1|19378.1|888
1671081300000|2022-12-15 05:15:00|19388.6|19383.6|19407.6|19402.6|19416.1|19411.1|19386.1|19381.1|717
1671081600000|2022-12-15 05:20:00|19408.1|19403.1|19412.1|19407.1|19430.1|19425.1|19400.1|19395.1|775
1671081900000|2022-12-15 05:25:00|19411.6|19406.6|19436.6|19431.6|19441.1|19436.1|19402.6|19397.6|725
1671082200000|2022-12-15 05:30:00|19436.1|19431.1|19411.1|19406.1|19443.1|19438.1|19399.1|19394.1|846
1671082500000|2022-12-15 05:35:00|19412.1|19407.1|19426.1|19421.1|19450.1|19445.1|19404.1|19399.1|779
1671082800000|2022-12-15 05:40:00|19427.1|19422.1|19433.6|19428.6|19455.6|19450.6|19418.1|19413.1|561
1671083100000|2022-12-15 05:45:00|19434.1|19429.1|19449.6|19444.6|19455.6|19450.6|19427.6|19422.6|607
1671083400000|2022-12-15 05:50:00|19448.1|19443.1|19461.1|19456.1|19468.1|19463.1|19445.6|19440.6|751
1671083700000|2022-12-15 05:55:00|19460.6|19455.6|19433.1|19428.1|19466.1|19461.1|19432.6|19427.6|619
1671084000000|2022-12-15 06:00:00|19434.1|19429.1|19440.1|19435.1|19444.1|19439.1|19420.1|19415.1|887
1671084300000|2022-12-15 06:05:00|19440.6|19435.6|19460.1|19455.1|19468.6|19463.6|19437.6|19432.6|848
1671084600000|2022-12-15 06:10:00|19458.6|19453.6|19429.1|19424.1|19473.6|19468.6|19424.6|19419.6|1029
1671084900000|2022-12-15 06:15:00|19430.1|19425.1|19455.1|19450.1|19461.6|19456.6|19422.6|19417.6|870
1671085200000|2022-12-15 06:20:00|19455.6|19450.6|19510.1|19505.1|19525.1|19520.1|19454.1|19449.1|1897
1671085500000|2022-12-15 06:25:00|19510.6|19505.6|19456.1|19451.1|19515.6|19510.6|19455.6|19450.6|1052
1671085800000|2022-12-15 06:30:00|19456.6|19451.6|19432.1|19427.1|19460.1|19455.1|19427.1|19422.1|1179
1671086100000|2022-12-15 06:35:00|19432.6|19427.6|19403.1|19398.1|19446.6|19441.6|19400.1|19395.1|980
1671086400000|2022-12-15 06:40:00|19402.1|19397.1|19401.1|19396.1|19414.1|19409.1|19373.1|19368.1|1168
1671086700000|2022-12-15 06:45:00|19400.6|19395.6|19391.6|19386.6|19409.1|19404.1|19381.6|19376.6|913
1671087000000|2022-12-15 06:50:00|19391.1|19386.1|19380.1|19375.1|19392.1|19387.1|19366.6|19361.6|740
1671087300000|2022-12-15 06:55:00|19379.6|19374.6|19389.1|19384.1|19390.1|19385.1|19373.1|19368.1|682
1671087600000|2022-12-15 07:00:00|19390.1|19385.1|19391.1|19386.1|19392.6|19387.6|19364.1|19359.1|660
1671087900000|2022-12-15 07:05:00|19391.6|19386.6|19396.6|19391.6|19408.1|19403.1|19388.6|19383.6|688
1671088200000|2022-12-15 07:10:00|19396.1|19391.1|19377.6|19372.6|19406.6|19401.6|19368.6|19363.6|525
1671088500000|2022-12-15 07:15:00|19377.1|19372.1|19371.1|19366.1|19396.6|19391.6|19370.6|19365.6|825
1671088800000|2022-12-15 07:20:00|19370.6|19365.6|19380.1|19375.1|19387.1|19382.1|19365.1|19360.1|691
1671089100000|2022-12-15 07:25:00|19379.6|19374.6|19387.1|19382.1|19388.1|19383.1|19371.1|19366.1|606
1671089400000|2022-12-15 07:30:00|19386.1|19381.1|19362.1|19357.1|19396.6|19391.6|19355.6|19350.6|877
1671089700000|2022-12-15 07:35:00|19360.1|19355.1|19362.1|19357.1|19374.6|19369.6|19357.6|19352.6|782
1671090000000|2022-12-15 07:40:00|19361.6|19356.6|19361.6|19356.6|19373.6|19368.6|19360.1|19355.1|680
1671090300000|2022-12-15 07:45:00|19362.1|19357.1|19355.1|19350.1|19365.1|19360.1|19351.6|19346.6|911
1671090600000|2022-12-15 07:50:00|19355.6|19350.6|19351.1|19346.1|19355.6|19350.6|19325.1|19320.1|1372
1671090900000|2022-12-15 07:55:00|19350.6|19345.6|19355.1|19350.1|19368.1|19363.1|19345.1|19340.1|1407
1671091200000|2022-12-15 08:00:00|19354.1|19349.1|19365.1|19360.1|19372.1|19367.1|19353.1|19348.1|1391
1671091500000|2022-12-15 08:05:00|19364.6|19359.6|19371.1|19366.1|19373.6|19368.6|19345.6|19340.6|1751
1671091800000|2022-12-15 08:10:00|19372.1|19367.1|19360.1|19355.1|19378.1|19373.1|19355.1|19350.1|732
1671092100000|2022-12-15 08:15:00|19360.6|19355.6|19356.1|19351.1|19378.1|19373.1|19350.6|19345.6|905
1671092400000|2022-12-15 08:20:00|19355.6|19350.6|19346.1|19341.1|19357.1|19352.1|19329.1|19324.1|711
1671092700000|2022-12-15 08:25:00|19346.6|19341.6|19346.6|19341.6|19366.6|19361.6|19342.1|19337.1|1266
1671093000000|2022-12-15 08:30:00|19365.4|19335.4|19399.1|19369.1|19407.4|19377.4|19360.1|19330.1|0
1671093300000|2022-12-15 08:35:00|19398.4|19368.4|19367.6|19337.6|19400.6|19370.6|19367.6|19337.6|0
1671093600000|2022-12-15 08:40:00|19368|19338|19375.3|19345.3|19377.3|19347.3|19361.2|19331.2|0
1671093900000|2022-12-15 08:45:00|19376|19346|19381.7|19351.7|19384.2|19354.2|19376|19346|0
1671094200000|2022-12-15 08:50:00|19381.3|19351.3|19385.8|19355.8|19387.4|19357.4|19379.3|19349.3|0
1671094500000|2022-12-15 08:55:00|19386.5|19356.5|19369.6|19339.6|19387.1|19357.1|19367.4|19337.4|0
1671094800000|2022-12-15 09:00:00|19368.1|19338.1|19339.5|19309.5|19368.9|19338.9|19312.3|19282.3|0
1671095100000|2022-12-15 09:05:00|19338.8|19308.8|19352.4|19322.4|19353.2|19323.2|19334.2|19304.2|0
1671095400000|2022-12-15 09:10:00|19352.1|19322.1|19324.7|19294.7|19353.2|19323.2|19324.7|19294.7|0
1671095700000|2022-12-15 09:15:00|19325.4|19295.4|19320.6|19312.6|19325.4|19315.1|19291.1|19283.1|591
1671096000000|2022-12-15 09:20:00|19319.1|19311.1|19318.1|19310.1|19326.6|19318.6|19311.6|19303.6|69
1671096300000|2022-12-15 09:25:00|19318.6|19310.6|19324.6|19316.6|19332.6|19324.6|19316.1|19308.1|40
1671096600000|2022-12-15 09:30:00|19325.1|19317.1|19321.6|19313.6|19332.1|19324.1|19318.1|19310.1|91
1671096900000|2022-12-15 09:35:00|19321.1|19313.1|19329.6|19321.6|19342.1|19334.1|19317.1|19309.1|54
1671097200000|2022-12-15 09:40:00|19330.1|19322.1|19317.1|19309.1|19335.1|19327.1|19309.6|19301.6|123
1671097500000|2022-12-15 09:45:00|19317.6|19309.6|19337.6|19329.6|19338.6|19330.6|19304.6|19296.6|97
1671097800000|2022-12-15 09:50:00|19337.1|19329.1|19346.6|19338.6|19349.6|19341.6|19336.6|19328.6|60
1671098100000|2022-12-15 09:55:00|19347.1|19339.1|19352.6|19344.6|19352.6|19344.6|19339.6|19331.6|31
1671098400000|2022-12-15 10:00:00|19352.1|19344.1|19342.6|19334.6|19352.6|19344.6|19327.6|19319.6|64
1671098700000|2022-12-15 10:05:00|19343.1|19335.1|19348.1|19340.1|19351.1|19343.1|19341.1|19333.1|21
1671099000000|2022-12-15 10:10:00|19347.6|19339.6|19334.1|19326.1|19348.1|19340.1|19330.1|19322.1|46
1671099300000|2022-12-15 10:15:00|19333.6|19325.6|19342.1|19334.1|19344.1|19336.1|19329.6|19321.6|40
1671099600000|2022-12-15 10:20:00|19342.6|19334.6|19338.1|19330.1|19344.1|19336.1|19331.6|19323.6|18
1671099900000|2022-12-15 10:25:00|19337.6|19329.6|19348.6|19340.6|19349.6|19341.6|19334.6|19326.6|38
1671100200000|2022-12-15 10:30:00|19348.1|19340.1|19364.1|19356.1|19365.6|19357.6|19344.6|19336.6|82
1671100500000|2022-12-15 10:35:00|19363.1|19355.1|19373.6|19365.6|19379.6|19371.6|19361.1|19353.1|54
1671100800000|2022-12-15 10:40:00|19374.1|19366.1|19386.6|19378.6|19394.1|19386.1|19374.1|19366.1|68
1671101100000|2022-12-15 10:45:00|19386.1|19378.1|19377.6|19369.6|19388.6|19380.6|19373.1|19365.1|67
1671101400000|2022-12-15 10:50:00|19377.1|19369.1|19378.6|19370.6|19381.6|19373.6|19366.1|19358.1|37
1671101700000|2022-12-15 10:55:00|19379.1|19371.1|19371.6|19363.6|19379.6|19371.6|19367.1|19359.1|29
1671102000000|2022-12-15 11:00:00|19372.6|19364.6|19368.6|19360.6|19378.6|19370.6|19367.6|19359.6|42
1671102300000|2022-12-15 11:05:00|19368.1|19360.1|19388.1|19380.1|19388.1|19380.1|19365.1|19357.1|37
1671102600000|2022-12-15 11:10:00|19387.6|19379.6|19380.1|19372.1|19389.1|19381.1|19374.6|19366.6|35
1671102900000|2022-12-15 11:15:00|19379.6|19371.6|19390.6|19382.6|19392.1|19384.1|19379.1|19371.1|36
1671103200000|2022-12-15 11:20:00|19391.1|19383.1|19465.1|19457.1|19525.1|19517.1|19389.6|19381.6|1247
1671103500000|2022-12-15 11:25:00|19467.6|19459.6|19443.6|19435.6|19468.6|19460.6|19426.6|19418.6|196
1671103800000|2022-12-15 11:30:00|19444.1|19436.1|19433.6|19425.6|19449.6|19441.6|19427.6|19419.6|142
1671104100000|2022-12-15 11:35:00|19435.6|19427.6|19418.1|19410.1|19435.6|19427.6|19408.1|19400.1|186
1671104400000|2022-12-15 11:40:00|19417.6|19409.6|19419.6|19411.6|19426.6|19418.6|19416.1|19408.1|91
1671104700000|2022-12-15 11:45:00|19421.1|19413.1|19432.6|19424.6|19434.6|19426.6|19417.1|19409.1|43
1671105000000|2022-12-15 11:50:00|19433.1|19425.1|19422.6|19414.6|19434.1|19426.1|19422.1|19414.1|40
1671105300000|2022-12-15 11:55:00|19423.1|19415.1|19435.6|19427.6|19438.1|19430.1|19423.1|19415.1|56
1671105600000|2022-12-15 12:00:00|19433.6|19425.6|19421.1|19413.1|19441.6|19433.6|19419.1|19411.1|67
1671105900000|2022-12-15 12:05:00|19422.1|19414.1|19413.6|19405.6|19427.1|19419.1|19395.6|19387.6|171
1671106200000|2022-12-15 12:10:00|19414.1|19406.1|19409.6|19401.6|19419.1|19411.1|19408.1|19400.1|36
1671106500000|2022-12-15 12:15:00|19410.1|19402.1|19421.1|19413.1|19421.6|19413.6|19400.1|19392.1|53
1671106800000|2022-12-15 12:20:00|19421.6|19413.6|19430.1|19422.1|19437.6|19429.6|19417.6|19409.6|45
1671107100000|2022-12-15 12:25:00|19429.6|19421.6|19448.1|19440.1|19451.6|19443.6|19424.6|19416.6|66
1671107400000|2022-12-15 12:30:00|19447.6|19439.6|19430.1|19422.1|19454.1|19446.1|19418.1|19410.1|72
1671107700000|2022-12-15 12:35:00|19430.6|19422.6|19445.6|19437.6|19445.6|19437.6|19428.1|19420.1|42
1671108000000|2022-12-15 12:40:00|19446.1|19438.1|19447.1|19439.1|19453.1|19445.1|19439.6|19431.6|41
1671108300000|2022-12-15 12:45:00|19447.6|19439.6|19437.6|19429.6|19447.6|19439.6|19429.1|19421.1|133
1671108600000|2022-12-15 12:50:00|19437.1|19429.1|19445.1|19437.1|19450.6|19442.6|19434.6|19426.6|83
1671108900000|2022-12-15 12:55:00|19445.6|19437.6|19442.6|19434.6|19445.6|19437.6|19434.1|19426.1|24
1671109200000|2022-12-15 13:00:00|19442.1|19434.1|19434.6|19426.6|19447.1|19439.1|19428.1|19420.1|41
1671109500000|2022-12-15 13:05:00|19434.1|19426.1|19421.1|19413.1|19439.1|19431.1|19420.6|19412.6|45
1671109800000|2022-12-15 13:10:00|19421.6|19413.6|19426.6|19418.6|19432.1|19424.1|19413.1|19405.1|93
1671110100000|2022-12-15 13:15:00|19426.1|19418.1|19406.6|19398.6|19428.1|19420.1|19390.1|19382.1|219
1671110400000|2022-12-15 13:20:00|19406.1|19398.1|19398.6|19390.6|19407.6|19399.6|19387.6|19379.6|151
1671110700000|2022-12-15 13:25:00|19398.1|19390.1|19395.6|19387.6|19398.1|19390.1|19381.6|19373.6|58
1671111000000|2022-12-15 13:30:00|19396.1|19388.1|19389.6|19381.6|19406.6|19398.6|19369.6|19361.6|243
1671111300000|2022-12-15 13:35:00|19390.1|19382.1|19362.6|19354.6|19393.1|19385.1|19348.1|19340.1|227
1671111600000|2022-12-15 13:40:00|19362.1|19354.1|19373.6|19365.6|19381.6|19373.6|19355.1|19347.1|121
1671111900000|2022-12-15 13:45:00|19374.1|19366.1|19363.6|19355.6|19379.6|19371.6|19335.1|19327.1|381
1671112200000|2022-12-15 13:50:00|19362.6|19354.6|19354.1|19346.1|19370.6|19362.6|19338.1|19330.1|137
1671112500000|2022-12-15 13:55:00|19354.6|19346.6|19650.6|19642.6|19659.1|19651.1|19272.1|19264.1|3086
1671112800000|2022-12-15 14:00:00|19648.1|19640.1|19724.6|19716.6|19724.6|19716.6|19524.6|19516.6|1902
1671113100000|2022-12-15 14:05:00|19725.1|19717.1|19776.1|19768.1|19804.6|19796.6|19682.6|19674.6|1763
1671113400000|2022-12-15 14:10:00|19775.6|19767.6|19671.6|19663.6|19775.6|19767.6|19652.1|19644.1|1074
1671113700000|2022-12-15 14:15:00|19671.1|19663.1|19622.1|19614.1|19676.6|19668.6|19582.6|19574.6|769
1671114000000|2022-12-15 14:20:00|19621.6|19613.6|19647.1|19639.1|19666.1|19658.1|19602.6|19594.6|415
1671114300000|2022-12-15 14:25:00|19642.6|19634.6|19674.6|19666.6|19682.1|19674.1|19614.6|19606.6|360
1671114600000|2022-12-15 14:30:00|19674.1|19666.1|19658.1|19650.1|19778.1|19770.1|19647.1|19639.1|1683
1671114900000|2022-12-15 14:35:00|19658.6|19650.6|19618.1|19610.1|19671.6|19663.6|19582.1|19574.1|1075
1671115200000|2022-12-15 14:40:00|19619.6|19611.6|19654.1|19646.1|19654.1|19646.1|19574.6|19566.6|456
1671115500000|2022-12-15 14:45:00|19652.6|19644.6|19554.1|19546.1|19654.6|19646.6|19549.1|19541.1|525
1671115800000|2022-12-15 14:50:00|19554.6|19546.6|19555.6|19547.6|19593.6|19585.6|19544.6|19536.6|422
1671116100000|2022-12-15 14:55:00|19562.1|19554.1|19490.1|19482.1|19573.6|19565.6|19483.1|19475.1|512
1671116400000|2022-12-15 15:00:00|19492.6|19484.6|19437.1|19429.1|19492.6|19484.6|19435.6|19427.6|494
1671116700000|2022-12-15 15:05:00|19436.6|19428.6|19441.6|19433.6|19449.1|19441.1|19394.1|19386.1|529
1671117000000|2022-12-15 15:10:00|19441.1|19433.1|19478.6|19470.6|19482.6|19474.6|19413.6|19405.6|578
1671117300000|2022-12-15 15:15:00|19479.1|19471.1|19482.6|19474.6|19508.1|19500.1|19444.6|19436.6|440
1671117600000|2022-12-15 15:20:00|19483.1|19475.1|19431.1|19423.1|19487.1|19479.1|19430.1|19422.1|308
1671117900000|2022-12-15 15:25:00|19430.6|19422.6|19453.1|19445.1|19461.6|19453.6|19421.6|19413.6|217
1671118200000|2022-12-15 15:30:00|19452.6|19444.6|19444.6|19436.6|19453.6|19445.6|19407.1|19399.1|219
1671118500000|2022-12-15 15:35:00|19444.1|19436.1|19447.6|19439.6|19451.6|19443.6|19426.6|19418.6|214
1671118800000|2022-12-15 15:40:00|19447.1|19439.1|19419.6|19411.6|19447.6|19439.6|19395.6|19387.6|212
1671119100000|2022-12-15 15:45:00|19419.1|19411.1|19395.1|19387.1|19431.1|19423.1|19395.1|19387.1|149
1671119400000|2022-12-15 15:50:00|19394.6|19386.6|19384.1|19376.1|19399.6|19391.6|19378.1|19370.1|277
1671119700000|2022-12-15 15:55:00|19383.6|19375.6|19377.6|19369.6|19392.6|19384.6|19348.6|19340.6|285
1671120000000|2022-12-15 16:00:00|19378.1|19370.1|19374.1|19366.1|19394.1|19386.1|19367.6|19359.6|201
1671120300000|2022-12-15 16:05:00|19373.1|19365.1|19362.6|19354.6|19379.1|19371.1|19349.1|19341.1|94
1671120600000|2022-12-15 16:10:00|19363.1|19355.1|19340.6|19332.6|19372.1|19364.1|19335.1|19327.1|163
1671120900000|2022-12-15 16:15:00|19340.1|19332.1|19341.1|19333.1|19351.1|19343.1|19316.1|19308.1|195
1671121200000|2022-12-15 16:20:00|19340.1|19332.1|19329.1|19321.1|19349.6|19341.6|19328.1|19320.1|81
1671121500000|2022-12-15 16:25:00|19329.6|19321.6|19345.6|19337.6|19345.6|19337.6|19328.6|19320.6|108
1671121800000|2022-12-15 16:30:00|19345.1|19337.1|19341.1|19333.1|19354.1|19346.1|19332.1|19324.1|116
1671122100000|2022-12-15 16:35:00|19341.6|19333.6|19319.1|19311.1|19359.6|19351.6|19318.1|19310.1|255
1671122400000|2022-12-15 16:40:00|19319.6|19311.6|19312.1|19304.1|19319.6|19311.6|19297.6|19289.6|141
1671122700000|2022-12-15 16:45:00|19311.6|19303.6|19301.6|19293.6|19327.6|19319.6|19301.6|19293.6|58
1671123000000|2022-12-15 16:50:00|19302.1|19294.1|19316.6|19308.6|19317.6|19309.6|19294.6|19286.6|142
1671123300000|2022-12-15 16:55:00|19316.1|19308.1|19298.1|19290.1|19324.6|19316.6|19297.1|19289.1|91
1671123600000|2022-12-15 17:00:00|19297.6|19289.6|19309.1|19301.1|19322.1|19314.1|19297.6|19289.6|44
1671123900000|2022-12-15 17:05:00|19308.6|19300.6|19295.1|19287.1|19311.6|19303.6|19288.1|19280.1|82
1671124200000|2022-12-15 17:10:00|19294.6|19286.6|19287.6|19279.6|19294.6|19286.6|19274.1|19266.1|125
1671124500000|2022-12-15 17:15:00|19287.1|19279.1|19281.6|19273.6|19294.1|19286.1|19273.1|19265.1|110
1671124800000|2022-12-15 17:20:00|19282.1|19274.1|19266.1|19258.1|19283.1|19275.1|19264.6|19256.6|116
1671125100000|2022-12-15 17:25:00|19265.6|19257.6|19284.1|19276.1|19284.6|19276.6|19264.6|19256.6|88
1671125400000|2022-12-15 17:30:00|19283.6|19275.6|19304.6|19296.6|19305.1|19297.1|19282.6|19274.6|98
1671125700000|2022-12-15 17:35:00|19304.1|19296.1|19270.6|19262.6|19304.1|19296.1|19265.1|19257.1|88
1671126000000|2022-12-15 17:40:00|19271.1|19263.1|19263.1|19255.1|19281.1|19273.1|19259.6|19251.6|84
1671126300000|2022-12-15 17:45:00|19263.6|19255.6|19265.1|19257.1|19267.1|19259.1|19256.6|19248.6|43
1671126600000|2022-12-15 17:50:00|19266.1|19258.1|19262.6|19254.6|19273.1|19265.1|19262.1|19254.1|41
1671126900000|2022-12-15 17:55:00|19261.1|19253.1|19250.6|19242.6|19261.1|19253.1|19244.6|19236.6|166
1671127200000|2022-12-15 18:00:00|19251.1|19243.1|19236.6|19228.6|19252.1|19244.1|19235.1|19227.1|301
1671127500000|2022-12-15 18:05:00|19236.1|19228.1|19235.1|19227.1|19237.6|19229.6|19220.6|19212.6|162
1671127800000|2022-12-15 18:10:00|19235.6|19227.6|19234.1|19226.1|19247.1|19239.1|19230.6|19222.6|57
1671128100000|2022-12-15 18:15:00|19235.6|19227.6|19242.1|19234.1|19252.6|19244.6|19233.1|19225.1|37
1671128400000|2022-12-15 18:20:00|19242.6|19234.6|19251.1|19243.1|19263.6|19255.6|19241.6|19233.6|75
1671128700000|2022-12-15 18:25:00|19250.1|19242.1|19249.1|19241.1|19259.6|19251.6|19247.1|19239.1|26
1671129000000|2022-12-15 18:30:00|19248.6|19240.6|19248.6|19240.6|19254.6|19246.6|19235.1|19227.1|34
1671129300000|2022-12-15 18:35:00|19249.1|19241.1|19246.6|19238.6|19251.1|19243.1|19234.6|19226.6|23
1671129600000|2022-12-15 18:40:00|19246.1|19238.1|19233.1|19225.1|19250.1|19242.1|19226.6|19218.6|42
1671129900000|2022-12-15 18:45:00|19233.6|19225.6|19243.6|19235.6|19254.1|19246.1|19232.6|19224.6|63
1671130200000|2022-12-15 18:50:00|19244.1|19236.1|19247.6|19239.6|19251.1|19243.1|19230.6|19222.6|90
1671130500000|2022-12-15 18:55:00|19247.1|19239.1|19265.8|19235.8|19265.8|19246.6|19241.6|19233.6|77
1671130800000|2022-12-15 19:00:00|19265.7|19235.7|19269.1|19239.1|19279.5|19249.5|19264|19234|0
1671131100000|2022-12-15 19:05:00|19268.9|19238.9|19283|19253|19291.2|19261.2|19268.2|19238.2|0
1671131400000|2022-12-15 19:10:00|19282.8|19252.8|19273.8|19243.8|19283|19253|19270.3|19240.3|0
1671131700000|2022-12-15 19:15:00|19274|19244|19292.1|19262.1|19293.5|19263.5|19273|19243|0
1671132000000|2022-12-15 19:20:00|19292.5|19262.5|19295|19265|19305.6|19275.6|19291.7|19261.7|0
1671132300000|2022-12-15 19:25:00|19295.1|19265.1|19309.8|19279.8|19311|19281|19294.1|19264.1|0
1671132600000|2022-12-15 19:30:00|19309.9|19279.9|19340.8|19310.8|19343.1|19313.1|19309.8|19279.8|0
1671132900000|2022-12-15 19:35:00|19340.7|19310.7|19376.3|19346.3|19396.1|19366.1|19339.8|19309.8|0
1671133200000|2022-12-15 19:40:00|19376.5|19346.5|19394.2|19364.2|19394.2|19364.2|19375.9|19345.9|0
1671133500000|2022-12-15 19:45:00|19394.4|19364.4|19369|19339|19397.1|19367.1|19364.6|19334.6|0
1671133800000|2022-12-15 19:50:00|19369.2|19339.2|19367.5|19337.5|19370.3|19340.3|19351.1|19321.1|0
1671134100000|2022-12-15 19:55:00|19367.3|19337.3|19383.2|19353.2|19384.5|19354.5|19365.9|19335.9|0
1671134400000|2022-12-15 20:00:00|19383|19353|19391.3|19361.3|19399.3|19369.3|19382.9|19352.9|0
1671134700000|2022-12-15 20:05:00|19391.5|19361.5|19393.1|19363.1|19394.2|19364.2|19379|19349|0
1671135000000|2022-12-15 20:10:00|19393.3|19363.3|19362.2|19332.2|19393.4|19363.4|19361.8|19331.8|0
1671135300000|2022-12-15 20:15:00|19362.3|19332.3|19355.4|19325.4|19374.3|19344.3|19354.6|19324.6|0
1671135600000|2022-12-15 20:20:00|19355.2|19325.2|19362|19332|19369|19339|19353.5|19323.5|0
1671135900000|2022-12-15 20:25:00|19362.1|19332.1|19380.9|19350.9|19382.3|19352.3|19357.7|19327.7|0
1671136200000|2022-12-15 20:30:00|19380.7|19350.7|19349.5|19319.5|19381.1|19351.1|19345.3|19315.3|0
1671136500000|2022-12-15 20:35:00|19349.3|19319.3|19305.2|19275.2|19349.5|19319.5|19302.1|19272.1|0
1671136800000|2022-12-15 20:40:00|19305.3|19275.3|19299.8|19269.8|19315.2|19285.2|19283.4|19253.4|0
1671137100000|2022-12-15 20:45:00|19297.3|19267.3|19292.1|19262.1|19306|19276|19290|19260|0
1671137400000|2022-12-15 20:50:00|19292.3|19262.3|19285.8|19255.8|19299.6|19269.6|19279.3|19249.3|0
1671137700000|2022-12-15 20:55:00|19285.9|19255.9|19301.2|19271.2|19307|19277|19265.1|19235.1|0
1671138000000|2022-12-15 21:00:00|19301|19271|19306.1|19276.1|19309.8|19279.8|19293|19263|0
1671138300000|2022-12-15 21:05:00|19306.2|19276.2|19304.2|19274.2|19309.3|19279.3|19303.8|19273.8|0
1671138600000|2022-12-15 21:10:00|19304.9|19274.9|19287.8|19257.8|19307|19277|19286.2|19256.2|0
1671138900000|2022-12-15 21:15:00|19287.1|19257.1|19276.6|19246.6|19289.4|19259.4|19276.6|19246.6|0
1671139200000|2022-12-15 21:20:00|19277|19247|19280|19250|19280.2|19250.2|19271.4|19241.4|0
1671139500000|2022-12-15 21:25:00|19279.7|19249.7|19280.6|19250.6|19280.6|19250.6|19278.4|19248.4|0
1671139800000|2022-12-15 21:30:00|19279.9|19249.9|19270.8|19240.8|19281.1|19251.1|19270|19240|0
1671140100000|2022-12-15 21:35:00|19270.5|19240.5|19273.3|19243.3|19277.2|19247.2|19269.2|19239.2|0
1671140400000|2022-12-15 21:40:00|19272.6|19242.6|19277.3|19247.3|19278.1|19248.1|19270.1|19240.1|0
1671140700000|2022-12-15 21:45:00|19278|19248|19282.1|19252.1|19282.9|19252.9|19274.5|19244.5|0
1671141000000|2022-12-15 21:50:00|19282.4|19252.4|19282.9|19252.9|19283.7|19253.7|19279.7|19249.7|0
1671141300000|2022-12-15 21:55:00|19282.5|19252.5|19279.3|19249.3|19283.7|19253.7|19278.9|19248.9|0
1671141600000|2022-12-15 22:00:00|19280.2|19250.2|19277.8|19247.8|19281.2|19251.2|19275.6|19245.6|0
1671141900000|2022-12-15 22:05:00|19277.3|19247.3|19275.8|19245.8|19277.3|19247.3|19275.8|19245.8|0
1671142200000|2022-12-15 22:10:00|19276.9|19246.9|19282.5|19252.5|19282.5|19252.5|19276.9|19246.9|0
1671142500000|2022-12-15 22:15:00|19280.8|19250.8|19278.5|19248.5|19280.8|19250.8|19277.8|19247.8|0
1671142800000|2022-12-15 22:20:00|19278.9|19248.9|19279.2|19249.2|19280.4|19250.4|19277.8|19247.8|0
1671143100000|2022-12-15 22:25:00|19278.7|19248.7|19279.1|19249.1|19279.1|19249.1|19277.3|19247.3|0
1671143400000|2022-12-15 22:30:00|19278.7|19248.7|19277.8|19247.8|19279.3|19249.3|19277.3|19247.3|0
1671143700000|2022-12-15 22:35:00|19277.9|19247.9|19272.2|19242.2|19277.9|19247.9|19270.7|19240.7|0
1671144000000|2022-12-15 22:40:00|19271.5|19241.5|19271.6|19241.6|19274.5|19244.5|19271|19241|0
1671144300000|2022-12-15 22:45:00|19271.5|19241.5|19270.7|19240.7|19271.5|19241.5|19269.8|19239.8|0
1671144600000|2022-12-15 22:50:00|19271.4|19241.4|19272.2|19242.2|19273.7|19243.7|19271.3|19241.3|0
1671144900000|2022-12-15 22:55:00|19272.5|19242.5|19272.9|19242.9|19273.4|19243.4|19271.7|19241.7|0
1671145200000|2022-12-15 23:00:00|19271.3|19241.3|19300.5|19270.5|19301.3|19271.3|19271.1|19241.1|0
1671145500000|2022-12-15 23:05:00|19299.7|19269.7|19298.6|19268.6|19304.5|19274.5|19296.1|19266.1|0
1671145800000|2022-12-15 23:10:00|19299.3|19269.3|19302.3|19272.3|19304.2|19274.2|19298.6|19268.6|0
1671146100000|2022-12-15 23:15:00|19302.6|19272.6|19304.3|19274.3|19307.2|19277.2|19301.4|19271.4|0
1671146400000|2022-12-15 23:20:00|19304.6|19274.6|19305.9|19275.9|19305.9|19275.9|19301.8|19271.8|0
1671146700000|2022-12-15 23:25:00|19306.2|19276.2|19303.5|19273.5|19307|19277|19301.9|19271.9|0
1671147000000|2022-12-15 23:30:00|19303.9|19273.9|19302|19272|19303.9|19273.9|19299.5|19269.5|0
1671147300000|2022-12-15 23:35:00|19301.6|19271.6|19295.8|19265.8|19304.4|19274.4|19295|19265|0
1671147600000|2022-12-15 23:40:00|19295.4|19265.4|19296.4|19266.4|19297.5|19267.5|19291.6|19261.6|0
1671147900000|2022-12-15 23:45:00|19295.6|19265.6|19293.8|19263.8|19302|19272|19293|19263|0
1671148200000|2022-12-15 23:50:00|19294.5|19264.5|19295.5|19265.5|19297|19267|19293.8|19263.8|0
1671148500000|2022-12-15 23:55:00|19296.2|19266.2|19300.8|19270.8|19301.6|19271.6|19296|19266|0
1671148800000|2022-12-16 00:00:00|19302.2|19272.2|19304.4|19274.4|19307.1|19277.1|19302.1|19272.1|0
1671149100000|2022-12-16 00:05:00|19304.7|19274.7|19308.8|19278.8|19309.9|19279.9|19304.4|19274.4|0
1671149400000|2022-12-16 00:10:00|19309.5|19279.5|19344.1|19314.1|19344.1|19314.1|19308.8|19278.8|0
1671149700000|2022-12-16 00:15:00|19343.4|19313.4|19370.8|19340.8|19379.9|19349.9|19341.3|19311.3|0
1671150000000|2022-12-16 00:20:00|19368.4|19338.4|19381.7|19351.7|19386|19356|19366.2|19336.2|0
1671150300000|2022-12-16 00:25:00|19382.1|19352.1|19374.6|19344.6|19383|19353|19372.3|19342.3|0
1671150600000|2022-12-16 00:30:00|19374.9|19344.9|19371.9|19341.9|19376|19346|19371.2|19341.2|0
1671150900000|2022-12-16 00:35:00|19372.3|19342.3|19373.5|19343.5|19375.6|19345.6|19370.9|19340.9|0
1671151200000|2022-12-16 00:40:00|19372.8|19342.8|19360.6|19330.6|19374.2|19344.2|19360.6|19330.6|0
1671151500000|2022-12-16 00:45:00|19361|19331|19361.4|19331.4|19361.4|19331.4|19356.3|19326.3|0
1671151800000|2022-12-16 00:50:00|19361.5|19331.5|19347.1|19317.1|19364.6|19334.6|19346.7|19316.7|0
1671152100000|2022-12-16 00:55:00|19346.4|19316.4|19336.7|19306.7|19347.1|19317.1|19334.2|19304.2|0
1671152400000|2022-12-16 01:00:00|19337.4|19307.4|19337.1|19307.1|19342.9|19312.9|19335.7|19305.7|0
1671152700000|2022-12-16 01:05:00|19337.5|19307.5|19336.4|19306.4|19337.9|19307.9|19304.9|19274.9|0
1671153000000|2022-12-16 01:10:00|19335.6|19305.6|19332.8|19302.8|19338.5|19308.5|19328.4|19298.4|0
1671153300000|2022-12-16 01:15:00|19329.2|19299.2|19325.6|19320.6|19362.1|19357.1|19266.6|19261.6|2238
1671153600000|2022-12-16 01:20:00|19324.6|19319.6|19348.1|19343.1|19355.1|19350.1|19287.6|19282.6|1075
1671153900000|2022-12-16 01:25:00|19346.6|19341.6|19350.1|19345.1|19357.1|19352.1|19336.6|19331.6|722
1671154200000|2022-12-16 01:30:00|19350.6|19345.6|19253.1|19248.1|19354.1|19349.1|19238.1|19233.1|5178
1671154500000|2022-12-16 01:35:00|19251.1|19246.1|19254.6|19249.6|19286.1|19281.1|19198.1|19193.1|3558
1671154800000|2022-12-16 01:40:00|19258.6|19253.6|19234.1|19229.1|19315.1|19310.1|19225.6|19220.6|2949
1671155100000|2022-12-16 01:45:00|19231.6|19226.6|19199.3|19194.3|19291.1|19286.1|19193.6|19188.6|2805
1671155400000|2022-12-16 01:50:00|19199.8|19194.8|19209.3|19204.3|19256.8|19251.8|19190.8|19185.8|2257
1671155700000|2022-12-16 01:55:00|19208.8|19203.8|19137.8|19132.8|19208.8|19203.8|19125.3|19120.3|2425
1671156000000|2022-12-16 02:00:00|19137.3|19132.3|19184.8|19179.8|19196.3|19191.3|19128.8|19123.8|2041
1671156300000|2022-12-16 02:05:00|19182.8|19177.8|19226.3|19221.3|19226.3|19221.3|19160.8|19155.8|2018
1671156600000|2022-12-16 02:10:00|19225.8|19220.8|19225.8|19220.8|19256.8|19251.8|19208.8|19203.8|1882
1671156900000|2022-12-16 02:15:00|19224.3|19219.3|19323.8|19318.8|19345.8|19340.8|19222.8|19217.8|3269
1671157200000|2022-12-16 02:20:00|19322.8|19317.8|19332.3|19327.3|19396.8|19391.8|19313.8|19308.8|3335
1671157500000|2022-12-16 02:25:00|19330.3|19325.3|19406.3|19401.3|19409.3|19404.3|19308.8|19303.8|2101
1671157800000|2022-12-16 02:30:00|19405.8|19400.8|19500.8|19495.8|19500.8|19495.8|19401.8|19396.8|3573
1671158100000|2022-12-16 02:35:00|19500.3|19495.3|19602.8|19597.8|19604.3|19599.3|19473.8|19468.8|4998
1671158400000|2022-12-16 02:40:00|19601.8|19596.8|19588.3|19583.3|19639.8|19634.8|19550.8|19545.8|3670
1671158700000|2022-12-16 02:45:00|19588.8|19583.8|19587.8|19582.8|19602.8|19597.8|19536.8|19531.8|2400
1671159000000|2022-12-16 02:50:00|19585.3|19580.3|19556.3|19551.3|19620.8|19615.8|19548.8|19543.8|1798
1671159300000|2022-12-16 02:55:00|19557.3|19552.3|19615.8|19610.8|19617.3|19612.3|19541.8|19536.8|1659
1671159600000|2022-12-16 03:00:00|19616.3|19611.3|19585.8|19580.8|19629.8|19624.8|19571.8|19566.8|1637
1671159900000|2022-12-16 03:05:00|19587.3|19582.3|19513.8|19508.8|19589.3|19584.3|19510.8|19505.8|1907
1671160200000|2022-12-16 03:10:00|19515.3|19510.3|19500.8|19495.8|19527.8|19522.8|19487.3|19482.3|1638
1671160500000|2022-12-16 03:15:00|19500.3|19495.3|19460.8|19455.8|19529.8|19524.8|19456.3|19451.3|1656
1671160800000|2022-12-16 03:20:00|19457.3|19452.3|19408.8|19403.8|19458.8|19453.8|19408.8|19403.8|1697
1671161100000|2022-12-16 03:25:00|19409.8|19404.8|19380.8|19375.8|19420.8|19415.8|19374.8|19369.8|1371
1671161400000|2022-12-16 03:30:00|19379.8|19374.8|19414.8|19409.8|19429.8|19424.8|19375.8|19370.8|1453
1671161700000|2022-12-16 03:35:00|19414.3|19409.3|19416.3|19411.3|19447.8|19442.8|19391.3|19386.3|1063
1671162000000|2022-12-16 03:40:00|19418.3|19413.3|19402.8|19397.8|19434.8|19429.8|19395.8|19390.8|489
1671162300000|2022-12-16 03:45:00|19403.8|19398.8|19395.3|19390.3|19414.8|19409.8|19380.3|19375.3|510
1671162600000|2022-12-16 03:50:00|19395.8|19390.8|19372.8|19367.8|19395.8|19390.8|19355.3|19350.3|800
1671162900000|2022-12-16 03:55:00|19373.3|19368.3|19405.8|19400.8|19405.8|19400.8|19363.3|19358.3|828
1671163200000|2022-12-16 04:00:00|19401.5|19371.5|19400.4|19370.4|19402.7|19372.7|19399.9|19369.9|3
1671163500000|2022-12-16 04:05:00|19400.1|19370.1|19397.5|19367.5|19400.1|19370.1|19396|19366|0
1671163800000|2022-12-16 04:10:00|19396.7|19366.7|19397.5|19367.5|19398.2|19368.2|19395.6|19365.6|0
1671164100000|2022-12-16 04:15:00|19397.1|19367.1|19396|19366|19399.3|19369.3|19393.1|19363.1|0
1671164400000|2022-12-16 04:20:00|19396.4|19366.4|19390.2|19360.2|19396.8|19366.8|19388.3|19358.3|0
1671164700000|2022-12-16 04:25:00|19389.8|19359.8|19401.5|19371.5|19401.9|19371.9|19387|19357|0
1671165000000|2022-12-16 04:30:00|19402.3|19372.3|19400.2|19370.2|19402.3|19372.3|19399.4|19369.4|0
1671165300000|2022-12-16 04:35:00|19399.8|19369.8|19399.1|19369.1|19400.2|19370.2|19397.6|19367.6|0
1671165600000|2022-12-16 04:40:00|19399.8|19369.8|19399.9|19369.9|19401.3|19371.3|19399.1|19369.1|0
1671165900000|2022-12-16 04:45:00|19400.2|19370.2|19399.8|19369.8|19401.3|19371.3|19399|19369|0
1671166200000|2022-12-16 04:50:00|19399.4|19369.4|19395.4|19365.4|19399.8|19369.8|19395.4|19365.4|0
1671166500000|2022-12-16 04:55:00|19394.7|19364.7|19392.9|19362.9|19395.1|19365.1|19392.5|19362.5|0
1671166800000|2022-12-16 05:00:00|19391.4|19361.4|19382.3|19377.3|19394.3|19389.3|19343.8|19338.8|2036
1671167100000|2022-12-16 05:05:00|19381.8|19376.8|19335.8|19330.8|19384.3|19379.3|19334.8|19329.8|1044
1671167400000|2022-12-16 05:10:00|19337.8|19332.8|19328.8|19323.8|19363.8|19358.8|19323.8|19318.8|921
1671167700000|2022-12-16 05:15:00|19328.3|19323.3|19376.8|19371.8|19386.8|19381.8|19320.8|19315.8|1138
1671168000000|2022-12-16 05:20:00|19377.3|19372.3|19377.8|19372.8|19392.3|19387.3|19356.3|19351.3|920
1671168300000|2022-12-16 05:25:00|19378.3|19373.3|19418.8|19413.8|19432.3|19427.3|19377.8|19372.8|1099
1671168600000|2022-12-16 05:30:00|19418.3|19413.3|19384.8|19379.8|19437.8|19432.8|19384.8|19379.8|1199
1671168900000|2022-12-16 05:35:00|19385.3|19380.3|19391.3|19386.3|19392.8|19387.8|19363.8|19358.8|829
1671169200000|2022-12-16 05:40:00|19390.8|19385.8|19426.8|19421.8|19437.8|19432.8|19388.8|19383.8|859
1671169500000|2022-12-16 05:45:00|19428.3|19423.3|19414.3|19409.3|19432.3|19427.3|19386.8|19381.8|1234
1671169800000|2022-12-16 05:50:00|19414.8|19409.8|19446.8|19441.8|19449.3|19444.3|19408.8|19403.8|849
1671170100000|2022-12-16 05:55:00|19448.8|19443.8|19468.8|19463.8|19469.3|19464.3|19437.8|19432.8|1331
1671170400000|2022-12-16 06:00:00|19470.3|19465.3|19471.8|19466.8|19492.3|19487.3|19460.8|19455.8|1147
1671170700000|2022-12-16 06:05:00|19472.3|19467.3|19437.8|19432.8|19487.3|19482.3|19436.8|19431.8|809
1671171000000|2022-12-16 06:10:00|19436.8|19431.8|19437.3|19432.3|19441.8|19436.8|19415.3|19410.3|848
1671171300000|2022-12-16 06:15:00|19441.3|19436.3|19452.8|19447.8|19466.8|19461.8|19418.8|19413.8|835
1671171600000|2022-12-16 06:20:00|19453.3|19448.3|19449.8|19444.8|19487.8|19482.8|19443.3|19438.3|913
1671171900000|2022-12-16 06:25:00|19449.3|19444.3|19451.8|19446.8|19478.8|19473.8|19448.8|19443.8|455
1671172200000|2022-12-16 06:30:00|19452.3|19447.3|19480.8|19475.8|19482.3|19477.3|19429.8|19424.8|811
1671172500000|2022-12-16 06:35:00|19481.3|19476.3|19471.8|19466.8|19483.8|19478.8|19454.8|19449.8|476
1671172800000|2022-12-16 06:40:00|19471.3|19466.3|19512.3|19507.3|19518.3|19513.3|19459.3|19454.3|947
1671173100000|2022-12-16 06:45:00|19513.8|19508.8|19503.8|19498.8|19520.8|19515.8|19491.3|19486.3|666
1671173400000|2022-12-16 06:50:00|19504.3|19499.3|19496.3|19491.3|19508.3|19503.3|19483.8|19478.8|715
1671173700000|2022-12-16 06:55:00|19495.8|19490.8|19526.8|19521.8|19531.8|19526.8|19487.8|19482.8|845
1671174000000|2022-12-16 07:00:00|19526.3|19521.3|19494.8|19489.8|19537.8|19532.8|19494.8|19489.8|929
1671174300000|2022-12-16 07:05:00|19494.3|19489.3|19496.3|19491.3|19499.8|19494.8|19474.8|19469.8|703
1671174600000|2022-12-16 07:10:00|19496.8|19491.8|19524.8|19519.8|19528.3|19523.3|19482.3|19477.3|878
1671174900000|2022-12-16 07:15:00|19525.3|19520.3|19502.8|19497.8|19533.8|19528.8|19502.8|19497.8|594
1671175200000|2022-12-16 07:20:00|19502.3|19497.3|19515.8|19510.8|19520.8|19515.8|19486.8|19481.8|780
1671175500000|2022-12-16 07:25:00|19514.8|19509.8|19517.8|19512.8|19520.8|19515.8|19496.3|19491.3|550
1671175800000|2022-12-16 07:30:00|19518.8|19513.8|19494.8|19489.8|19525.8|19520.8|19488.8|19483.8|523
1671176100000|2022-12-16 07:35:00|19495.3|19490.3|19519.8|19514.8|19531.8|19526.8|19494.3|19489.3|547
1671176400000|2022-12-16 07:40:00|19520.3|19515.3|19486.8|19481.8|19523.8|19518.8|19485.3|19480.3|659
1671176700000|2022-12-16 07:45:00|19486.3|19481.3|19472.8|19467.8|19494.3|19489.3|19472.3|19467.3|885
1671177000000|2022-12-16 07:50:00|19471.8|19466.8|19456.3|19451.3|19485.8|19480.8|19443.3|19438.3|1328
1671177300000|2022-12-16 07:55:00|19456.8|19451.8|19480.3|19475.3|19490.8|19485.8|19453.3|19448.3|1187
1671177600000|2022-12-16 08:00:00|19482.3|19477.3|19479.3|19474.3|19495.8|19490.8|19445.8|19440.8|2989
1671177900000|2022-12-16 08:05:00|19478.3|19473.3|19404.3|19399.3|19508.8|19503.8|19402.3|19397.3|3660
1671178200000|2022-12-16 08:10:00|19405.8|19400.8|19392.3|19387.3|19431.8|19426.8|19383.8|19378.8|2256
1671178500000|2022-12-16 08:15:00|19391.8|19386.8|19377.8|19372.8|19402.8|19397.8|19374.3|19369.3|867
1671178800000|2022-12-16 08:20:00|19377.3|19372.3|19380.8|19375.8|19388.8|19383.8|19364.8|19359.8|1744
1671179100000|2022-12-16 08:25:00|19378.8|19373.8|19348.3|19343.3|19384.8|19379.8|19336.3|19331.3|1393
1671179400000|2022-12-16 08:30:00|19361|19331|19358.2|19328.2|19372.5|19342.5|19356.6|19326.6|1
1671179700000|2022-12-16 08:35:00|19359|19329|19373.9|19343.9|19375.6|19345.6|19359|19329|0
1671180000000|2022-12-16 08:40:00|19374.7|19344.7|19372.2|19342.2|19380.6|19350.6|19367.2|19337.2|0
1671180300000|2022-12-16 08:45:00|19372.9|19342.9|19354.6|19324.6|19373.7|19343.7|19354.6|19324.6|0
1671180600000|2022-12-16 08:50:00|19355.3|19325.3|19321.9|19291.9|19358.3|19328.3|19303.4|19273.4|0
1671180900000|2022-12-16 08:55:00|19323.3|19293.3|19323.3|19293.3|19330.8|19300.8|19320.1|19290.1|0
1671181200000|2022-12-16 09:00:00|19323.6|19293.6|19333.6|19303.6|19336.3|19306.3|19323.3|19293.3|0
1671181500000|2022-12-16 09:05:00|19333.2|19303.2|19332.7|19302.7|19338.6|19308.6|19326.6|19296.6|0
1671181800000|2022-12-16 09:10:00|19332|19302|19330.5|19300.5|19340.9|19310.9|19315.3|19285.3|0
1671182100000|2022-12-16 09:15:00|19317.8|19309.8|19274.8|19266.8|19317.8|19309.8|19252.8|19244.8|961
1671182400000|2022-12-16 09:20:00|19275.3|19267.3|19264.3|19256.3|19291.8|19283.8|19258.3|19250.3|273
1671182700000|2022-12-16 09:25:00|19263.8|19255.8|19297.8|19289.8|19297.8|19289.8|19245.8|19237.8|212
1671183000000|2022-12-16 09:30:00|19298.3|19290.3|19308.3|19300.3|19320.8|19312.8|19297.3|19289.3|184
1671183300000|2022-12-16 09:35:00|19308.8|19300.8|19295.8|19287.8|19315.8|19307.8|19293.8|19285.8|123
1671183600000|2022-12-16 09:40:00|19294.3|19286.3|19289.3|19281.3|19300.8|19292.8|19285.8|19277.8|85
1671183900000|2022-12-16 09:45:00|19289.8|19281.8|19301.8|19293.8|19302.3|19294.3|19286.3|19278.3|43
1671184200000|2022-12-16 09:50:00|19301.3|19293.3|19308.8|19300.8|19311.3|19303.3|19290.8|19282.8|73
1671184500000|2022-12-16 09:55:00|19309.3|19301.3|19308.8|19300.8|19312.8|19304.8|19301.3|19293.3|60
1671184800000|2022-12-16 10:00:00|19308.3|19300.3|19307.8|19299.8|19313.3|19305.3|19294.3|19286.3|40
1671185100000|2022-12-16 10:05:00|19308.3|19300.3|19311.8|19303.8|19318.8|19310.8|19301.8|19293.8|123
1671185400000|2022-12-16 10:10:00|19312.3|19304.3|19298.8|19290.8|19322.8|19314.8|19297.8|19289.8|195
1671185700000|2022-12-16 10:15:00|19299.3|19291.3|19292.8|19284.8|19306.3|19298.3|19289.8|19281.8|56
1671186000000|2022-12-16 10:20:00|19293.3|19285.3|19287.3|19279.3|19300.8|19292.8|19276.3|19268.3|93
1671186300000|2022-12-16 10:25:00|19288.3|19280.3|19286.3|19278.3|19296.3|19288.3|19280.8|19272.8|67
1671186600000|2022-12-16 10:30:00|19286.8|19278.8|19308.8|19300.8|19309.8|19301.8|19286.8|19278.8|62
1671186900000|2022-12-16 10:35:00|19307.8|19299.8|19338.8|19330.8|19342.3|19334.3|19305.3|19297.3|277
1671187200000|2022-12-16 10:40:00|19338.3|19330.3|19330.3|19322.3|19339.8|19331.8|19322.3|19314.3|107
1671187500000|2022-12-16 10:45:00|19331.3|19323.3|19313.3|19305.3|19331.3|19323.3|19305.8|19297.8|119
1671187800000|2022-12-16 10:50:00|19312.8|19304.8|19322.3|19314.3|19330.3|19322.3|19306.3|19298.3|66
1671188100000|2022-12-16 10:55:00|19322.8|19314.8|19338.8|19330.8|19344.3|19336.3|19316.8|19308.8|156
1671188400000|2022-12-16 11:00:00|19338.3|19330.3|19355.8|19347.8|19357.3|19349.3|19336.8|19328.8|184
1671188700000|2022-12-16 11:05:00|19354.8|19346.8|19382.3|19374.3|19394.3|19386.3|19354.8|19346.8|312
1671189000000|2022-12-16 11:10:00|19382.8|19374.8|19402.8|19394.8|19410.8|19402.8|19381.8|19373.8|138
1671189300000|2022-12-16 11:15:00|19401.8|19393.8|19421.8|19413.8|19431.8|19423.8|19401.8|19393.8|203
1671189600000|2022-12-16 11:20:00|19422.3|19414.3|19393.3|19385.3|19425.3|19417.3|19393.3|19385.3|77
1671189900000|2022-12-16 11:25:00|19392.8|19384.8|19394.8|19386.8|19399.3|19391.3|19388.8|19380.8|56
1671190200000|2022-12-16 11:30:00|19394.3|19386.3|19410.8|19402.8|19424.8|19416.8|19393.8|19385.8|215
1671190500000|2022-12-16 11:35:00|19410.3|19402.3|19410.8|19402.8|19428.3|19420.3|19404.8|19396.8|77
1671190800000|2022-12-16 11:40:00|19409.8|19401.8|19378.3|19370.3|19409.8|19401.8|19372.8|19364.8|192
1671191100000|2022-12-16 11:45:00|19377.8|19369.8|19379.8|19371.8|19390.8|19382.8|19375.3|19367.3|53
1671191400000|2022-12-16 11:50:00|19380.3|19372.3|19363.8|19355.8|19381.8|19373.8|19360.8|19352.8|104
1671191700000|2022-12-16 11:55:00|19364.3|19356.3|19384.8|19376.8|19388.3|19380.3|19360.8|19352.8|63
1671192000000|2022-12-16 12:00:00|19382.8|19374.8|19403.3|19395.3|19404.8|19396.8|19382.8|19374.8|113
1671192300000|2022-12-16 12:05:00|19402.8|19394.8|19394.8|19386.8|19406.3|19398.3|19392.3|19384.3|59
1671192600000|2022-12-16 12:10:00|19395.3|19387.3|19381.3|19373.3|19405.3|19397.3|19381.3|19373.3|83
1671192900000|2022-12-16 12:15:00|19381.8|19373.8|19403.3|19395.3|19404.8|19396.8|19381.8|19373.8|46
1671193200000|2022-12-16 12:20:00|19403.8|19395.8|19388.8|19380.8|19407.8|19399.8|19383.3|19375.3|103
1671193500000|2022-12-16 12:25:00|19387.8|19379.8|19399.8|19391.8|19400.8|19392.8|19385.8|19377.8|98
1671193800000|2022-12-16 12:30:00|19399.3|19391.3|19390.3|19382.3|19399.3|19391.3|19376.3|19368.3|168
1671194100000|2022-12-16 12:35:00|19389.8|19381.8|19387.8|19379.8|19396.8|19388.8|19381.8|19373.8|51
1671194400000|2022-12-16 12:40:00|19388.3|19380.3|19394.8|19386.8|19397.8|19389.8|19385.3|19377.3|74
1671194700000|2022-12-16 12:45:00|19394.3|19386.3|19394.3|19386.3|19398.8|19390.8|19390.3|19382.3|31
1671195000000|2022-12-16 12:50:00|19395.3|19387.3|19401.3|19393.3|19404.3|19396.3|19390.8|19382.8|64
1671195300000|2022-12-16 12:55:00|19401.8|19393.8|19423.8|19415.8|19425.3|19417.3|19400.8|19392.8|75
1671195600000|2022-12-16 13:00:00|19422.8|19414.8|19427.3|19419.3|19433.3|19425.3|19406.8|19398.8|222
1671195900000|2022-12-16 13:05:00|19426.8|19418.8|19433.8|19425.8|19443.8|19435.8|19426.8|19418.8|184
1671196200000|2022-12-16 13:10:00|19434.3|19426.3|19431.8|19423.8|19441.3|19433.3|19421.8|19413.8|63
1671196500000|2022-12-16 13:15:00|19432.3|19424.3|19415.3|19407.3|19436.3|19428.3|19414.8|19406.8|116
1671196800000|2022-12-16 13:20:00|19413.3|19405.3|19415.3|19407.3|19423.8|19415.8|19410.8|19402.8|51
1671197100000|2022-12-16 13:25:00|19414.8|19406.8|19427.3|19419.3|19430.8|19422.8|19414.8|19406.8|41
1671197400000|2022-12-16 13:30:00|19426.3|19418.3|19424.8|19416.8|19431.3|19423.3|19418.8|19410.8|64
1671197700000|2022-12-16 13:35:00|19425.3|19417.3|19410.3|19402.3|19425.3|19417.3|19409.3|19401.3|83
1671198000000|2022-12-16 13:40:00|19409.8|19401.8|19430.8|19422.8|19431.3|19423.3|19406.3|19398.3|57
1671198300000|2022-12-16 13:45:00|19430.3|19422.3|19424.8|19416.8|19430.3|19422.3|19420.3|19412.3|68
1671198600000|2022-12-16 13:50:00|19424.3|19416.3|19423.3|19415.3|19434.8|19426.8|19423.3|19415.3|54
1671198900000|2022-12-16 13:55:00|19423.8|19415.8|19438.3|19430.3|19441.3|19433.3|19423.3|19415.3|50
1671199200000|2022-12-16 14:00:00|19439.3|19431.3|19411.8|19403.8|19442.8|19434.8|19410.8|19402.8|240
1671199500000|2022-12-16 14:05:00|19411.3|19403.3|19403.3|19395.3|19414.3|19406.3|19401.8|19393.8|122
1671199800000|2022-12-16 14:10:00|19403.8|19395.8|19389.3|19381.3|19413.8|19405.8|19388.8|19380.8|171
1671200100000|2022-12-16 14:15:00|19389.8|19381.8|19374.8|19366.8|19391.8|19383.8|19367.3|19359.3|154
1671200400000|2022-12-16 14:20:00|19375.3|19367.3|19376.3|19368.3|19382.8|19374.8|19372.3|19364.3|86
1671200700000|2022-12-16 14:25:00|19371.3|19363.3|19396.8|19388.8|19399.8|19391.8|19365.8|19357.8|191
1671201000000|2022-12-16 14:30:00|19400.8|19392.8|19466.3|19458.3|19479.3|19471.3|19395.8|19387.8|614
1671201300000|2022-12-16 14:35:00|19465.3|19457.3|19419.8|19411.8|19493.3|19485.3|19419.8|19411.8|427
1671201600000|2022-12-16 14:40:00|19419.3|19411.3|19428.8|19420.8|19454.8|19446.8|19392.8|19384.8|365
1671201900000|2022-12-16 14:45:00|19429.3|19421.3|19442.8|19434.8|19459.8|19451.8|19391.8|19383.8|382
1671202200000|2022-12-16 14:50:00|19443.3|19435.3|19463.8|19455.8|19466.8|19458.8|19423.3|19415.3|237
1671202500000|2022-12-16 14:55:00|19464.3|19456.3|19442.8|19434.8|19479.8|19471.8|19442.3|19434.3|216
1671202800000|2022-12-16 15:00:00|19443.3|19435.3|19413.8|19405.8|19445.3|19437.3|19406.8|19398.8|238
1671203100000|2022-12-16 15:05:00|19413.3|19405.3|19369.3|19361.3|19417.8|19409.8|19368.8|19360.8|306
1671203400000|2022-12-16 15:10:00|19367.8|19359.8|19328.8|19320.8|19370.3|19362.3|19324.8|19316.8|290
1671203700000|2022-12-16 15:15:00|19329.8|19321.8|19306.3|19298.3|19345.8|19337.8|19301.3|19293.3|586
1671204000000|2022-12-16 15:20:00|19306.8|19298.8|19309.8|19301.8|19327.3|19319.3|19300.3|19292.3|286
1671204300000|2022-12-16 15:25:00|19309.3|19301.3|19340.3|19332.3|19367.3|19359.3|19304.8|19296.8|292
1671204600000|2022-12-16 15:30:00|19339.8|19331.8|19326.3|19318.3|19368.8|19360.8|19320.8|19312.8|164
1671204900000|2022-12-16 15:35:00|19326.8|19318.8|19343.8|19335.8|19350.3|19342.3|19318.8|19310.8|199
1671205200000|2022-12-16 15:40:00|19345.3|19337.3|19354.3|19346.3|19356.8|19348.8|19331.3|19323.3|191
1671205500000|2022-12-16 15:45:00|19355.3|19347.3|19355.3|19347.3|19360.8|19352.8|19342.8|19334.8|138
1671205800000|2022-12-16 15:50:00|19355.8|19347.8|19369.8|19361.8|19375.8|19367.8|19349.8|19341.8|267
1671206100000|2022-12-16 15:55:00|19369.3|19361.3|19386.8|19378.8|19387.8|19379.8|19369.3|19361.3|186
1671206400000|2022-12-16 16:00:00|19387.8|19379.8|19402.3|19394.3|19403.3|19395.3|19382.8|19374.8|283
1671206700000|2022-12-16 16:05:00|19402.8|19394.8|19402.8|19394.8|19418.3|19410.3|19396.8|19388.8|305
1671207000000|2022-12-16 16:10:00|19403.3|19395.3|19430.8|19422.8|19432.3|19424.3|19374.8|19366.8|314
1671207300000|2022-12-16 16:15:00|19431.8|19423.8|19429.8|19421.8|19439.8|19431.8|19415.8|19407.8|212
1671207600000|2022-12-16 16:20:00|19430.3|19422.3|19391.8|19383.8|19435.8|19427.8|19391.8|19383.8|103
1671207900000|2022-12-16 16:25:00|19391.3|19383.3|19410.8|19402.8|19425.3|19417.3|19391.3|19383.3|134
1671208200000|2022-12-16 16:30:00|19410.3|19402.3|19411.8|19403.8|19428.8|19420.8|19398.3|19390.3|134
1671208500000|2022-12-16 16:35:00|19410.8|19402.8|19400.8|19392.8|19415.3|19407.3|19397.3|19389.3|64
1671208800000|2022-12-16 16:40:00|19400.3|19392.3|19393.8|19385.8|19405.3|19397.3|19387.3|19379.3|42
1671209100000|2022-12-16 16:45:00|19394.3|19386.3|19366.8|19358.8|19402.3|19394.3|19365.3|19357.3|75
1671209400000|2022-12-16 16:50:00|19366.3|19358.3|19390.3|19382.3|19396.3|19388.3|19363.8|19355.8|49
1671209700000|2022-12-16 16:55:00|19390.8|19382.8|19373.3|19365.3|19392.3|19384.3|19368.8|19360.8|65
1671210000000|2022-12-16 17:00:00|19372.8|19364.8|19390.8|19382.8|19391.3|19383.3|19372.8|19364.8|56
1671210300000|2022-12-16 17:05:00|19390.3|19382.3|19382.8|19374.8|19393.8|19385.8|19380.3|19372.3|23
1671210600000|2022-12-16 17:10:00|19383.3|19375.3|19379.8|19371.8|19394.8|19386.8|19377.3|19369.3|35
1671210900000|2022-12-16 17:15:00|19380.3|19372.3|19400.3|19392.3|19400.3|19392.3|19373.8|19365.8|57
1671211200000|2022-12-16 17:20:00|19401.3|19393.3|19393.3|19385.3|19406.8|19398.8|19383.3|19375.3|44
1671211500000|2022-12-16 17:25:00|19391.8|19383.8|19398.8|19390.8|19399.8|19391.8|19386.8|19378.8|18
1671211800000|2022-12-16 17:30:00|19398.3|19390.3|19388.3|19380.3|19403.3|19395.3|19385.8|19377.8|43
1671212100000|2022-12-16 17:35:00|19388.8|19380.8|19402.8|19394.8|19414.8|19406.8|19387.8|19379.8|32
1671212400000|2022-12-16 17:40:00|19402.3|19394.3|19374.3|19366.3|19402.3|19394.3|19374.3|19366.3|95
1671212700000|2022-12-16 17:45:00|19373.8|19365.8|19373.3|19365.3|19380.3|19372.3|19367.8|19359.8|34
1671213000000|2022-12-16 17:50:00|19372.8|19364.8|19363.8|19355.8|19373.3|19365.3|19363.8|19355.8|23
1671213300000|2022-12-16 17:55:00|19363.3|19355.3|19363.3|19355.3|19365.8|19357.8|19355.3|19347.3|36
1671213600000|2022-12-16 18:00:00|19362.8|19354.8|19366.8|19358.8|19369.3|19361.3|19358.8|19350.8|39
1671213900000|2022-12-16 18:05:00|19367.3|19359.3|19377.8|19369.8|19379.8|19371.8|19364.3|19356.3|89
1671214200000|2022-12-16 18:10:00|19377.3|19369.3|19387.8|19379.8|19388.3|19380.3|19377.3|19369.3|44
1671214500000|2022-12-16 18:15:00|19388.3|19380.3|19392.8|19384.8|19401.3|19393.3|19385.3|19377.3|33
1671214800000|2022-12-16 18:20:00|19393.3|19385.3|19400.3|19392.3|19402.3|19394.3|19388.3|19380.3|54
1671215100000|2022-12-16 18:25:00|19399.8|19391.8|19391.3|19383.3|19402.3|19394.3|19391.3|19383.3|47
1671215400000|2022-12-16 18:30:00|19391.8|19383.8|19392.8|19384.8|19397.3|19389.3|19381.8|19373.8|32
1671215700000|2022-12-16 18:35:00|19392.3|19384.3|19368.8|19360.8|19395.3|19387.3|19368.8|19360.8|93
1671216000000|2022-12-16 18:40:00|19369.3|19361.3|19367.8|19359.8|19377.3|19369.3|19365.3|19357.3|88
1671216300000|2022-12-16 18:45:00|19369.3|19361.3|19386.3|19378.3|19387.8|19379.8|19367.8|19359.8|51
1671216600000|2022-12-16 18:50:00|19388.3|19380.3|19367.3|19359.3|19388.3|19380.3|19362.8|19354.8|117
1671216900000|2022-12-16 18:55:00|19366.3|19358.3|19349.5|19319.5|19366.3|19358.3|19321.8|19313.8|281
1671217200000|2022-12-16 19:00:00|19349.3|19319.3|19346.7|19316.7|19351.1|19321.1|19338.3|19308.3|0
1671217500000|2022-12-16 19:05:00|19346.8|19316.8|19346.2|19316.2|19347.3|19317.3|19338.9|19308.9|0
1671217800000|2022-12-16 19:10:00|19346.4|19316.4|19381.3|19351.3|19381.5|19351.5|19346.2|19316.2|0
1671218100000|2022-12-16 19:15:00|19381.1|19351.1|19369.9|19339.9|19382.8|19352.8|19369.2|19339.2|0
1671218400000|2022-12-16 19:20:00|19369.7|19339.7|19328.4|19298.4|19370.5|19340.5|19327.3|19297.3|0
1671218700000|2022-12-16 19:25:00|19328.6|19298.6|19319.8|19289.8|19328.6|19298.6|19319.7|19289.7|0
1671219000000|2022-12-16 19:30:00|19319.6|19289.6|19311.5|19281.5|19320.4|19290.4|19310.7|19280.7|0
1671219300000|2022-12-16 19:35:00|19311.6|19281.6|19312.1|19282.1|19318.8|19288.8|19311.5|19281.5|0
1671219600000|2022-12-16 19:40:00|19311.8|19281.8|19312.5|19282.5|19316.5|19286.5|19309.5|19279.5|0
1671219900000|2022-12-16 19:45:00|19312.3|19282.3|19347.8|19317.8|19347.8|19317.8|19312.3|19282.3|0
1671220200000|2022-12-16 19:50:00|19348|19318|19355.8|19325.8|19357.6|19327.6|19347.6|19317.6|0
1671220500000|2022-12-16 19:55:00|19356|19326|19379|19349|19381.8|19351.8|19356|19326|0
1671220800000|2022-12-16 20:00:00|19378.8|19348.8|19372.3|19342.3|19383.6|19353.6|19371.9|19341.9|0
1671221100000|2022-12-16 20:05:00|19372.2|19342.2|19361.2|19331.2|19372.3|19342.3|19360.6|19330.6|0
1671221400000|2022-12-16 20:10:00|19361.4|19331.4|19388.4|19358.4|19388.5|19358.5|19357.7|19327.7|0
1671221700000|2022-12-16 20:15:00|19388.2|19358.2|19418.5|19388.5|19419.6|19389.6|19388.2|19358.2|0
1671222000000|2022-12-16 20:20:00|19418.3|19388.3|19398.2|19368.2|19428.5|19398.5|19394.4|19364.4|0
1671222300000|2022-12-16 20:25:00|19398|19368|19398.3|19368.3|19405.2|19375.2|19392.9|19362.9|0
1671222600000|2022-12-16 20:30:00|19398.4|19368.4|19416.8|19386.8|19422.6|19392.6|19398.4|19368.4|0
1671222900000|2022-12-16 20:35:00|19416.6|19386.6|19425.9|19395.9|19427.9|19397.9|19406.1|19376.1|0
1671223200000|2022-12-16 20:40:00|19426.1|19396.1|19409.1|19379.1|19431.9|19401.9|19409.1|19379.1|0
1671223500000|2022-12-16 20:45:00|19409|19379|19381.2|19351.2|19409|19379|19380.5|19350.5|0
1671223800000|2022-12-16 20:50:00|19381.1|19351.1|19377.4|19347.4|19390.1|19360.1|19349.2|19319.2|0
1671224100000|2022-12-16 20:55:00|19377|19347|19344.3|19314.3|19377.4|19347.4|19337.7|19307.7|0
1671224400000|2022-12-16 21:00:00|19342.8|19312.8|19329.2|19299.2|19347.8|19317.8|19313.8|19283.8|0
1671224700000|2022-12-16 21:05:00|19329.6|19299.6|19343.5|19313.5|19347.5|19317.5|19328.4|19298.4|0
1671225000000|2022-12-16 21:10:00|19344.2|19314.2|19330.6|19300.6|19345.5|19315.5|19329.3|19299.3|0
1671225300000|2022-12-16 21:15:00|19330.5|19300.5|19329.5|19299.5|19337.6|19307.6|19325.9|19295.9|0
1671225600000|2022-12-16 21:20:00|19329.1|19299.1|19325.5|19295.5|19331.3|19301.3|19322|19292|0
1671225900000|2022-12-16 21:25:00|19325.8|19295.8|19337.1|19307.1|19340.6|19310.6|19321.4|19291.4|0
1671226200000|2022-12-16 21:30:00|19336.8|19306.8|19328.5|19298.5|19336.8|19306.8|19328.5|19298.5|0
1671226500000|2022-12-16 21:35:00|19329.2|19299.2|19330.9|19300.9|19337|19307|19329.2|19299.2|0
1671226800000|2022-12-16 21:40:00|19331.7|19301.7|19328.9|19298.9|19335.8|19305.8|19328.5|19298.5|0
1671227100000|2022-12-16 21:45:00|19329.6|19299.6|19327.7|19297.7|19332.1|19302.1|19326.1|19296.1|0
1671227400000|2022-12-16 21:50:00|19328.1|19298.1|19332.1|19302.1|19333.4|19303.4|19324.9|19294.9|0
1671227700000|2022-12-16 21:55:00|19332.5|19302.5|19341.4|19311.4|19342.8|19312.8|19331.1|19301.1|0
1671404400000|2022-12-18 23:00:00|19367.8|19337.8|19367.5|19337.5|19370.7|19340.7|19363|19333|0
1671404700000|2022-12-18 23:05:00|19367.8|19337.8|19393.2|19363.2|19395.2|19365.2|19367.8|19337.8|0
1671405000000|2022-12-18 23:10:00|19393.6|19363.6|19405|19375|19407.2|19377.2|19392.8|19362.8|0
1671405300000|2022-12-18 23:15:00|19405.7|19375.7|19407.4|19377.4|19408.2|19378.2|19399.3|19369.3|0
1671405600000|2022-12-18 23:20:00|19408.1|19378.1|19411.1|19381.1|19412.3|19382.3|19408.1|19378.1|0
1671405900000|2022-12-18 23:25:00|19413.3|19383.3|19405.6|19375.6|19413.3|19383.3|19405.6|19375.6|0
1671406200000|2022-12-18 23:30:00|19405.2|19375.2|19401.9|19371.9|19405.6|19375.6|19399.4|19369.4|0
1671406500000|2022-12-18 23:35:00|19402.3|19372.3|19404.9|19374.9|19407.4|19377.4|19402.3|19372.3|0
1671406800000|2022-12-18 23:40:00|19405.2|19375.2|19403.6|19373.6|19405.2|19375.2|19400.7|19370.7|0
1671407100000|2022-12-18 23:45:00|19401.4|19371.4|19398.4|19368.4|19402|19372|19396.3|19366.3|0
1671407400000|2022-12-18 23:50:00|19397.6|19367.6|19399.1|19369.1|19399.9|19369.9|19397.5|19367.5|0
1671407700000|2022-12-18 23:55:00|19399.9|19369.9|19395.7|19365.7|19400.8|19370.8|19395.7|19365.7|0
1671408000000|2022-12-19 00:00:00|19396.4|19366.4|19405.9|19375.9|19407.7|19377.7|19396.4|19366.4|0
1671408300000|2022-12-19 00:05:00|19405.6|19375.6|19403.9|19373.9|19408.8|19378.8|19403.1|19373.1|0
1671408600000|2022-12-19 00:10:00|19404.3|19374.3|19406.4|19376.4|19407.9|19377.9|19401.5|19371.5|0
1671408900000|2022-12-19 00:15:00|19406|19376|19401|19371|19406|19376|19395.9|19365.9|0
1671409200000|2022-12-19 00:20:00|19400.7|19370.7|19400.3|19370.3|19401.4|19371.4|19394.4|19364.4|0
1671409500000|2022-12-19 00:25:00|19401|19371|19406.5|19376.5|19409|19379|19400.5|19370.5|0
1671409800000|2022-12-19 00:30:00|19406.2|19376.2|19400.2|19370.2|19407.7|19377.7|19399.6|19369.6|0
1671410100000|2022-12-19 00:35:00|19399.4|19369.4|19405|19375|19407.6|19377.6|19399.4|19369.4|0
1671410400000|2022-12-19 00:40:00|19404.3|19374.3|19406.4|19376.4|19407.9|19377.9|19401.6|19371.6|0
1671410700000|2022-12-19 00:45:00|19406|19376|19394.3|19364.3|19406.1|19376.1|19393.6|19363.6|0
1671411000000|2022-12-19 00:50:00|19395.1|19365.1|19397.6|19367.6|19397.6|19367.6|19393.6|19363.6|0
1671411300000|2022-12-19 00:55:00|19396.9|19366.9|19399.5|19369.5|19401.3|19371.3|19396.2|19366.2|0
1671411600000|2022-12-19 01:00:00|19400.5|19370.5|19406|19376|19408.9|19378.9|19396.9|19366.9|0
1671411900000|2022-12-19 01:05:00|19405.3|19375.3|19471.4|19441.4|19475.7|19445.7|19403.8|19373.8|0
1671412200000|2022-12-19 01:10:00|19471|19441|19509|19479|19509.7|19479.7|19470.7|19440.7|0
1671412500000|2022-12-19 01:15:00|19514.1|19484.1|19481.3|19476.3|19596.8|19591.8|19434.8|19429.8|3045
1671412800000|2022-12-19 01:20:00|19479.3|19474.3|19511.3|19506.3|19548.8|19543.8|19468.8|19463.8|1121
1671413100000|2022-12-19 01:25:00|19511.8|19506.8|19497.3|19492.3|19530.3|19525.3|19488.8|19483.8|965
1671413400000|2022-12-19 01:30:00|19498.8|19493.8|19679.3|19674.3|19713.8|19708.8|19498.8|19493.8|5677
1671413700000|2022-12-19 01:35:00|19677.8|19672.8|19696.8|19691.8|19793.3|19788.3|19677.8|19672.8|5313
1671414000000|2022-12-19 01:40:00|19700.8|19695.8|19614.8|19609.8|19711.8|19706.8|19589.3|19584.3|3871
1671414300000|2022-12-19 01:45:00|19611.8|19606.8|19552.8|19547.8|19642.3|19637.3|19549.8|19544.8|2536
1671414600000|2022-12-19 01:50:00|19554.3|19549.3|19531.3|19526.3|19571.8|19566.8|19499.8|19494.8|3061
1671414900000|2022-12-19 01:55:00|19530.8|19525.8|19521.3|19516.3|19589.3|19584.3|19511.3|19506.3|2056
1671415200000|2022-12-19 02:00:00|19521.8|19516.8|19540.3|19535.3|19585.8|19580.8|19518.8|19513.8|1933
1671415500000|2022-12-19 02:05:00|19539.8|19534.8|19533.8|19528.8|19568.3|19563.3|19505.8|19500.8|1623
1671415800000|2022-12-19 02:10:00|19532.8|19527.8|19535.8|19530.8|19563.8|19558.8|19511.3|19506.3|1136
1671416100000|2022-12-19 02:15:00|19536.8|19531.8|19533|19528|19562.5|19557.5|19501.8|19496.8|1551
1671416400000|2022-12-19 02:20:00|19533.5|19528.5|19474.8|19469.8|19556.8|19551.8|19472.3|19467.3|1677
1671416700000|2022-12-19 02:25:00|19477.8|19472.8|19463.3|19458.3|19497.3|19492.3|19436.3|19431.3|1925
1671417000000|2022-12-19 02:30:00|19464.3|19459.3|19426.8|19421.8|19486.8|19481.8|19425.8|19420.8|1561
1671417300000|2022-12-19 02:35:00|19427.8|19422.8|19377.8|19372.8|19430.3|19425.3|19371.3|19366.3|1540
1671417600000|2022-12-19 02:40:00|19377.3|19372.3|19350.8|19345.8|19379.8|19374.8|19308.8|19303.8|2080
1671417900000|2022-12-19 02:45:00|19351.3|19346.3|19312.3|19307.3|19355.3|19350.3|19284.3|19279.3|2184
1671418200000|2022-12-19 02:50:00|19314.8|19309.8|19295.3|19290.3|19357.8|19352.8|19294.3|19289.3|1566
1671418500000|2022-12-19 02:55:00|19295.8|19290.8|19346.8|19341.8|19352.8|19347.8|19289.8|19284.8|1320
1671418800000|2022-12-19 03:00:00|19343.8|19338.8|19404.3|19399.3|19408.3|19403.3|19326.3|19321.3|2013
1671419100000|2022-12-19 03:05:00|19403.8|19398.8|19461.8|19456.8|19472.3|19467.3|19385.8|19380.8|1816
1671419400000|2022-12-19 03:10:00|19458.8|19453.8|19427.3|19422.3|19468.8|19463.8|19414.3|19409.3|1409
1671419700000|2022-12-19 03:15:00|19426.8|19421.8|19443.8|19438.8|19450.8|19445.8|19404.3|19399.3|930
1671420000000|2022-12-19 03:20:00|19443.3|19438.3|19407.8|19402.8|19457.3|19452.3|19406.3|19401.3|779
1671420300000|2022-12-19 03:25:00|19408.3|19403.3|19417.3|19412.3|19420.3|19415.3|19388.8|19383.8|732
1671420600000|2022-12-19 03:30:00|19416.8|19411.8|19414.8|19409.8|19435.8|19430.8|19407.3|19402.3|472
1671420900000|2022-12-19 03:35:00|19414.3|19409.3|19366.3|19361.3|19432.8|19427.8|19353.3|19348.3|1051
1671421200000|2022-12-19 03:40:00|19366.8|19361.8|19382.3|19377.3|19384.3|19379.3|19355.8|19350.8|524
1671421500000|2022-12-19 03:45:00|19381.8|19376.8|19368.8|19363.8|19384.8|19379.8|19363.3|19358.3|321
1671421800000|2022-12-19 03:50:00|19369.3|19364.3|19358.8|19353.8|19371.3|19366.3|19349.8|19344.8|293
1671422100000|2022-12-19 03:55:00|19359.3|19354.3|19377.8|19372.8|19392.3|19387.3|19359.3|19354.3|527
1671422400000|2022-12-19 04:00:00|19400.8|19370.8|19402.4|19372.4|19403.9|19373.9|19399.9|19369.9|2
1671422700000|2022-12-19 04:05:00|19401.7|19371.7|19400.7|19370.7|19403.2|19373.2|19400.6|19370.6|0
1671423000000|2022-12-19 04:10:00|19399.9|19369.9|19400.4|19370.4|19401.1|19371.1|19399.2|19369.2|0
1671423300000|2022-12-19 04:15:00|19400.7|19370.7|19403.2|19373.2|19403.2|19373.2|19400.4|19370.4|0
1671423600000|2022-12-19 04:20:00|19404.8|19374.8|19402.9|19372.9|19404.8|19374.8|19402.1|19372.1|0
1671423900000|2022-12-19 04:25:00|19403.6|19373.6|19404.2|19374.2|19407.1|19377.1|19403.5|19373.5|0
1671424200000|2022-12-19 04:30:00|19403.5|19373.5|19405.1|19375.1|19405.7|19375.7|19403.5|19373.5|0
1671424500000|2022-12-19 04:35:00|19404.4|19374.4|19402.9|19372.9|19405.1|19375.1|19402.9|19372.9|0
1671424800000|2022-12-19 04:40:00|19402.2|19372.2|19403.6|19373.6|19405.5|19375.5|19402.2|19372.2|0
1671425100000|2022-12-19 04:45:00|19402.9|19372.9|19405.2|19375.2|19405.5|19375.5|19402.9|19372.9|0
1671425400000|2022-12-19 04:50:00|19405.5|19375.5|19404.8|19374.8|19407|19377|19404.4|19374.4|0
1671425700000|2022-12-19 04:55:00|19404.4|19374.4|19400.7|19370.7|19404.4|19374.4|19400.4|19370.4|0
1671426000000|2022-12-19 05:00:00|19400.4|19370.4|19361.3|19356.3|19400.4|19386.3|19352.3|19347.3|1048
1671426300000|2022-12-19 05:05:00|19359.3|19354.3|19358.8|19353.8|19390.8|19385.8|19350.8|19345.8|552
1671426600000|2022-12-19 05:10:00|19359.3|19354.3|19325.8|19320.8|19378.3|19373.3|19321.8|19316.8|1026
1671426900000|2022-12-19 05:15:00|19324.8|19319.8|19336.8|19331.8|19357.8|19352.8|19315.3|19310.3|707
1671427200000|2022-12-19 05:20:00|19333.3|19328.3|19315.8|19310.8|19339.3|19334.3|19305.8|19300.8|820
1671427500000|2022-12-19 05:25:00|19316.3|19311.3|19389.3|19384.3|19390.3|19385.3|19307.8|19302.8|953
1671427800000|2022-12-19 05:30:00|19390.3|19385.3|19349.8|19344.8|19409.3|19404.3|19347.8|19342.8|1052
1671428100000|2022-12-19 05:35:00|19350.3|19345.3|19332.3|19327.3|19353.8|19348.8|19315.8|19310.8|762
1671428400000|2022-12-19 05:40:00|19332.8|19327.8|19318.3|19313.3|19333.8|19328.8|19304.3|19299.3|834
1671428700000|2022-12-19 05:45:00|19318.8|19313.8|19360.8|19355.8|19369.3|19364.3|19316.8|19311.8|986
1671429000000|2022-12-19 05:50:00|19362.3|19357.3|19327.8|19322.8|19376.8|19371.8|19325.8|19320.8|628
1671429300000|2022-12-19 05:55:00|19327.3|19322.3|19333.8|19328.8|19339.8|19334.8|19316.3|19311.3|581
1671429600000|2022-12-19 06:00:00|19333.3|19328.3|19333.3|19328.3|19349.3|19344.3|19316.3|19311.3|718
1671429900000|2022-12-19 06:05:00|19332.8|19327.8|19315.8|19310.8|19336.8|19331.8|19312.3|19307.3|569
1671430200000|2022-12-19 06:10:00|19317.8|19312.8|19298.8|19293.8|19326.8|19321.8|19294.8|19289.8|1983
1671430500000|2022-12-19 06:15:00|19300.3|19295.3|19330.8|19325.8|19336.8|19331.8|19294.8|19289.8|676
1671430800000|2022-12-19 06:20:00|19330.3|19325.3|19329.8|19324.8|19343.3|19338.3|19323.3|19318.3|446
1671431100000|2022-12-19 06:25:00|19328.3|19323.3|19327.3|19322.3|19337.8|19332.8|19301.3|19296.3|834
1671431400000|2022-12-19 06:30:00|19326.8|19321.8|19307.8|19302.8|19335.8|19330.8|19301.3|19296.3|613
1671431700000|2022-12-19 06:35:00|19307.3|19302.3|19299.8|19294.8|19323.3|19318.3|19292.8|19287.8|582
1671432000000|2022-12-19 06:40:00|19299.3|19294.3|19295.3|19290.3|19299.8|19294.8|19277.3|19272.3|900
1671432300000|2022-12-19 06:45:00|19294.8|19289.8|19340.3|19335.3|19341.8|19336.8|19288.3|19283.3|822
1671432600000|2022-12-19 06:50:00|19339.8|19334.8|19353.8|19348.8|19363.8|19358.8|19325.8|19320.8|950
1671432900000|2022-12-19 06:55:00|19354.8|19349.8|19378.3|19373.3|19379.3|19374.3|19343.3|19338.3|1538
1671433200000|2022-12-19 07:00:00|19377.8|19372.8|19338.8|19333.8|19397.3|19392.3|19338.8|19333.8|1169
1671433500000|2022-12-19 07:05:00|19339.8|19334.8|19348.8|19343.8|19349.8|19344.8|19324.3|19319.3|805
1671433800000|2022-12-19 07:10:00|19348.3|19343.3|19332.8|19327.8|19348.8|19343.8|19327.8|19322.8|506
1671434100000|2022-12-19 07:15:00|19330.8|19325.8|19290.3|19285.3|19331.3|19326.3|19284.3|19279.3|1025
1671434400000|2022-12-19 07:20:00|19290.8|19285.8|19282.8|19277.8|19298.3|19293.3|19264.3|19259.3|1124
1671434700000|2022-12-19 07:25:00|19283.3|19278.3|19298.8|19293.8|19301.3|19296.3|19269.3|19264.3|674
1671435000000|2022-12-19 07:30:00|19298.3|19293.3|19291.8|19286.8|19301.8|19296.8|19283.3|19278.3|506
1671435300000|2022-12-19 07:35:00|19291.3|19286.3|19304.8|19299.8|19304.8|19299.8|19281.3|19276.3|514
1671435600000|2022-12-19 07:40:00|19304.3|19299.3|19302.8|19297.8|19311.3|19306.3|19294.8|19289.8|614
1671435900000|2022-12-19 07:45:00|19301.3|19296.3|19301.3|19296.3|19308.3|19303.3|19292.3|19287.3|510
1671436200000|2022-12-19 07:50:00|19300.8|19295.8|19294.3|19289.3|19328.3|19323.3|19294.3|19289.3|990
1671436500000|2022-12-19 07:55:00|19293.8|19288.8|19328.8|19323.8|19330.3|19325.3|19293.3|19288.3|1200
1671436800000|2022-12-19 08:00:00|19326.8|19321.8|19360.8|19355.8|19364.8|19359.8|19323.8|19318.8|1396
1671437100000|2022-12-19 08:05:00|19360.3|19355.3|19370.3|19365.3|19383.3|19378.3|19359.8|19354.8|2053
1671437400000|2022-12-19 08:10:00|19370.8|19365.8|19381.8|19376.8|19389.3|19384.3|19367.3|19362.3|924
1671437700000|2022-12-19 08:15:00|19382.8|19377.8|19392.3|19387.3|19403.3|19398.3|19381.8|19376.8|819
1671438000000|2022-12-19 08:20:00|19391.8|19386.8|19404.8|19399.8|19410.3|19405.3|19391.8|19386.8|606
1671438300000|2022-12-19 08:25:00|19405.3|19400.3|19409.8|19404.8|19419.8|19414.8|19394.8|19389.8|670
1671438600000|2022-12-19 08:30:00|19426.4|19396.4|19407.6|19377.6|19427.1|19397.1|19406.9|19376.9|0
1671438900000|2022-12-19 08:35:00|19408.4|19378.4|19404.5|19374.5|19410.5|19380.5|19402.3|19372.3|0
1671439200000|2022-12-19 08:40:00|19404.9|19374.9|19411|19381|19415.4|19385.4|19404.9|19374.9|0
1671439500000|2022-12-19 08:45:00|19410.6|19380.6|19412.1|19382.1|19412.5|19382.5|19403.7|19373.7|0
1671439800000|2022-12-19 08:50:00|19412.5|19382.5|19404.9|19374.9|19414|19384|19400|19370|0
1671440100000|2022-12-19 08:55:00|19404.1|19374.1|19398.6|19368.6|19404.5|19374.5|19395.3|19365.3|0
1671440400000|2022-12-19 09:00:00|19398.2|19368.2|19391.4|19361.4|19408.7|19378.7|19390.3|19360.3|0
1671440700000|2022-12-19 09:05:00|19391.7|19361.7|19399.4|19369.4|19400.5|19370.5|19389.1|19359.1|0
1671441000000|2022-12-19 09:10:00|19399|19369|19393.9|19363.9|19401.2|19371.2|19392.8|19362.8|0
1671441300000|2022-12-19 09:15:00|19413.8|19405.8|19432.8|19424.8|19442.8|19434.8|19413.8|19405.8|414
1671441600000|2022-12-19 09:20:00|19433.8|19425.8|19450.3|19442.3|19457.8|19449.8|19433.8|19425.8|217
1671441900000|2022-12-19 09:25:00|19449.8|19441.8|19440.8|19432.8|19464.8|19456.8|19437.3|19429.3|163
1671442200000|2022-12-19 09:30:00|19440.3|19432.3|19411.3|19403.3|19443.3|19435.3|19408.8|19400.8|196
1671442500000|2022-12-19 09:35:00|19411.8|19403.8|19408.8|19400.8|19423.8|19415.8|19408.8|19400.8|73
1671442800000|2022-12-19 09:40:00|19409.3|19401.3|19414.3|19406.3|19414.3|19406.3|19398.3|19390.3|71
1671443100000|2022-12-19 09:45:00|19411.8|19403.8|19411.8|19403.8|19419.8|19411.8|19402.8|19394.8|44
1671443400000|2022-12-19 09:50:00|19412.8|19404.8|19413.3|19405.3|19422.8|19414.8|19407.8|19399.8|45
1671443700000|2022-12-19 09:55:00|19413.8|19405.8|19398.8|19390.8|19414.3|19406.3|19395.3|19387.3|46
1671444000000|2022-12-19 10:00:00|19398.3|19390.3|19402.8|19394.8|19408.8|19400.8|19398.3|19390.3|40
1671444300000|2022-12-19 10:05:00|19402.3|19394.3|19403.3|19395.3|19408.8|19400.8|19396.3|19388.3|56
1671444600000|2022-12-19 10:10:00|19403.8|19395.8|19416.8|19408.8|19418.8|19410.8|19397.8|19389.8|108
1671444900000|2022-12-19 10:15:00|19417.3|19409.3|19423.8|19415.8|19432.3|19424.3|19415.3|19407.3|134
1671445200000|2022-12-19 10:20:00|19424.8|19416.8|19434.8|19426.8|19435.8|19427.8|19420.3|19412.3|92
1671445500000|2022-12-19 10:25:00|19434.3|19426.3|19423.8|19415.8|19435.3|19427.3|19423.3|19415.3|69
1671445800000|2022-12-19 10:30:00|19424.3|19416.3|19417.8|19409.8|19430.8|19422.8|19402.8|19394.8|99
1671446100000|2022-12-19 10:35:00|19418.3|19410.3|19422.3|19414.3|19423.3|19415.3|19411.8|19403.8|52
1671446400000|2022-12-19 10:40:00|19422.8|19414.8|19421.8|19413.8|19431.3|19423.3|19420.3|19412.3|48
1671446700000|2022-12-19 10:45:00|19421.3|19413.3|19429.3|19421.3|19431.8|19423.8|19408.8|19400.8|154
1671447000000|2022-12-19 10:50:00|19429.8|19421.8|19421.3|19413.3|19429.8|19421.8|19418.8|19410.8|25
1671447300000|2022-12-19 10:55:00|19416.8|19408.8|19423.3|19415.3|19425.8|19417.8|19415.8|19407.8|158
1671447600000|2022-12-19 11:00:00|19423.8|19415.8|19432.8|19424.8|19439.3|19431.3|19419.8|19411.8|121
1671447900000|2022-12-19 11:05:00|19431.8|19423.8|19443.3|19435.3|19443.3|19435.3|19426.8|19418.8|50
1671448200000|2022-12-19 11:10:00|19440.8|19432.8|19429.3|19421.3|19440.8|19432.8|19429.3|19421.3|40
1671448500000|2022-12-19 11:15:00|19428.8|19420.8|19420.8|19412.8|19428.8|19420.8|19415.3|19407.3|49
1671448800000|2022-12-19 11:20:00|19421.8|19413.8|19433.3|19425.3|19434.8|19426.8|19419.8|19411.8|33
1671449100000|2022-12-19 11:25:00|19432.8|19424.8|19428.8|19420.8|19435.8|19427.8|19427.8|19419.8|17
1671449400000|2022-12-19 11:30:00|19428.3|19420.3|19419.3|19411.3|19429.8|19421.8|19415.8|19407.8|39
1671449700000|2022-12-19 11:35:00|19419.8|19411.8|19418.3|19410.3|19427.8|19419.8|19415.8|19407.8|21
1671450000000|2022-12-19 11:40:00|19417.8|19409.8|19430.3|19422.3|19436.8|19428.8|19416.8|19408.8|79
1671450300000|2022-12-19 11:45:00|19430.8|19422.8|19419.3|19411.3|19430.8|19422.8|19412.3|19404.3|112
1671450600000|2022-12-19 11:50:00|19419.8|19411.8|19429.8|19421.8|19430.3|19422.3|19419.3|19411.3|28
1671450900000|2022-12-19 11:55:00|19429.3|19421.3|19429.3|19421.3|19430.3|19422.3|19421.3|19413.3|99
1671451200000|2022-12-19 12:00:00|19428.8|19420.8|19434.8|19426.8|19442.8|19434.8|19420.3|19412.3|103
1671451500000|2022-12-19 12:05:00|19434.3|19426.3|19410.3|19402.3|19437.8|19429.8|19409.8|19401.8|44
1671451800000|2022-12-19 12:10:00|19409.8|19401.8|19417.8|19409.8|19418.3|19410.3|19409.8|19401.8|22
1671452100000|2022-12-19 12:15:00|19417.3|19409.3|19418.3|19410.3|19420.8|19412.8|19410.8|19402.8|23
1671452400000|2022-12-19 12:20:00|19419.8|19411.8|19421.3|19413.3|19424.8|19416.8|19418.8|19410.8|34
1671452700000|2022-12-19 12:25:00|19421.8|19413.8|19417.8|19409.8|19426.8|19418.8|19416.8|19408.8|17
1671453000000|2022-12-19 12:30:00|19418.3|19410.3|19426.8|19418.8|19426.8|19418.8|19414.8|19406.8|12
1671453300000|2022-12-19 12:35:00|19426.3|19418.3|19427.8|19419.8|19431.3|19423.3|19425.3|19417.3|10
1671453600000|2022-12-19 12:40:00|19428.3|19420.3|19423.8|19415.8|19428.3|19420.3|19422.3|19414.3|10
1671453900000|2022-12-19 12:45:00|19423.3|19415.3|19430.8|19422.8|19432.8|19424.8|19421.3|19413.3|12
1671454200000|2022-12-19 12:50:00|19431.3|19423.3|19428.8|19420.8|19433.3|19425.3|19426.8|19418.8|16
1671454500000|2022-12-19 12:55:00|19428.3|19420.3|19427.3|19419.3|19431.8|19423.8|19425.8|19417.8|20
1671454800000|2022-12-19 13:00:00|19427.8|19419.8|19428.3|19420.3|19431.3|19423.3|19424.8|19416.8|43
1671455100000|2022-12-19 13:05:00|19428.8|19420.8|19426.8|19418.8|19432.8|19424.8|19424.8|19416.8|54
1671455400000|2022-12-19 13:10:00|19426.3|19418.3|19413.3|19405.3|19427.3|19419.3|19411.8|19403.8|61
1671455700000|2022-12-19 13:15:00|19412.8|19404.8|19419.8|19411.8|19421.8|19413.8|19412.8|19404.8|54
1671456000000|2022-12-19 13:20:00|19419.3|19411.3|19417.8|19409.8|19419.8|19411.8|19413.8|19405.8|54
1671456300000|2022-12-19 13:25:00|19418.3|19410.3|19419.8|19411.8|19426.8|19418.8|19417.8|19409.8|49
1671456600000|2022-12-19 13:30:00|19419.3|19411.3|19412.8|19404.8|19421.3|19413.3|19412.8|19404.8|21
1671456900000|2022-12-19 13:35:00|19411.8|19403.8|19410.8|19402.8|19414.8|19406.8|19407.3|19399.3|136
1671457200000|2022-12-19 13:40:00|19411.3|19403.3|19405.8|19397.8|19412.8|19404.8|19403.8|19395.8|57
1671457500000|2022-12-19 13:45:00|19406.3|19398.3|19403.8|19395.8|19409.3|19401.3|19401.8|19393.8|48
1671457800000|2022-12-19 13:50:00|19403.3|19395.3|19401.8|19393.8|19403.8|19395.8|19396.8|19388.8|24
1671458100000|2022-12-19 13:55:00|19401.3|19393.3|19394.3|19386.3|19407.3|19399.3|19391.8|19383.8|37
1671458400000|2022-12-19 14:00:00|19392.8|19384.8|19406.3|19398.3|19406.3|19398.3|19386.8|19378.8|117
1671458700000|2022-12-19 14:05:00|19405.8|19397.8|19406.8|19398.8|19413.8|19405.8|19404.8|19396.8|43
1671459000000|2022-12-19 14:10:00|19406.3|19398.3|19389.8|19381.8|19409.8|19401.8|19389.8|19381.8|46
1671459300000|2022-12-19 14:15:00|19390.3|19382.3|19397.8|19389.8|19404.3|19396.3|19389.8|19381.8|124
1671459600000|2022-12-19 14:20:00|19397.3|19389.3|19405.8|19397.8|19406.8|19398.8|19394.3|19386.3|37
1671459900000|2022-12-19 14:25:00|19405.3|19397.3|19396.8|19388.8|19411.3|19403.3|19395.3|19387.3|92
1671460200000|2022-12-19 14:30:00|19398.3|19390.3|19358.3|19350.3|19409.8|19401.8|19339.3|19331.3|696
1671460500000|2022-12-19 14:35:00|19357.8|19349.8|19387.8|19379.8|19395.8|19387.8|19357.8|19349.8|240
1671460800000|2022-12-19 14:40:00|19387.3|19379.3|19356.8|19348.8|19387.3|19379.3|19334.3|19326.3|354
1671461100000|2022-12-19 14:45:00|19356.3|19348.3|19312.3|19304.3|19366.3|19358.3|19298.8|19290.8|420
1671461400000|2022-12-19 14:50:00|19312.8|19304.8|19275.8|19267.8|19322.8|19314.8|19275.8|19267.8|480
1671461700000|2022-12-19 14:55:00|19274.3|19266.3|19269.3|19261.3|19279.3|19271.3|19231.8|19223.8|661
1671462000000|2022-12-19 15:00:00|19268.8|19260.8|19267.8|19259.8|19291.3|19283.3|19267.3|19259.3|366
1671462300000|2022-12-19 15:05:00|19267.3|19259.3|19260.8|19252.8|19271.3|19263.3|19248.8|19240.8|243
1671462600000|2022-12-19 15:10:00|19260.3|19252.3|19298.3|19290.3|19304.3|19296.3|19258.3|19250.3|212
1671462900000|2022-12-19 15:15:00|19297.8|19289.8|19325.8|19317.8|19330.8|19322.8|19284.8|19276.8|239
1671463200000|2022-12-19 15:20:00|19327.3|19319.3|19329.3|19321.3|19344.8|19336.8|19325.3|19317.3|167
1671463500000|2022-12-19 15:25:00|19328.8|19320.8|19333.3|19325.3|19334.8|19326.8|19317.8|19309.8|93
1671463800000|2022-12-19 15:30:00|19333.8|19325.8|19317.8|19309.8|19333.8|19325.8|19308.3|19300.3|140
1671464100000|2022-12-19 15:35:00|19318.3|19310.3|19291.3|19283.3|19320.8|19312.8|19288.8|19280.8|112
1671464400000|2022-12-19 15:40:00|19290.3|19282.3|19297.8|19289.8|19317.3|19309.3|19290.3|19282.3|132
1671464700000|2022-12-19 15:45:00|19298.3|19290.3|19269.8|19261.8|19302.8|19294.8|19267.8|19259.8|171
1671465000000|2022-12-19 15:50:00|19269.3|19261.3|19235.3|19227.3|19271.8|19263.8|19229.3|19221.3|274
1671465300000|2022-12-19 15:55:00|19234.8|19226.8|19225.3|19217.3|19236.3|19228.3|19218.3|19210.3|257
1671465600000|2022-12-19 16:00:00|19226.8|19218.8|19212.8|19204.8|19231.3|19223.3|19209.8|19201.8|200
1671465900000|2022-12-19 16:05:00|19213.3|19205.3|19223.3|19215.3|19223.3|19215.3|19199.8|19191.8|237
1671466200000|2022-12-19 16:10:00|19224.8|19216.8|19226.3|19218.3|19235.3|19227.3|19219.3|19211.3|138
1671466500000|2022-12-19 16:15:00|19225.8|19217.8|19237.8|19229.8|19242.8|19234.8|19222.8|19214.8|109
1671466800000|2022-12-19 16:20:00|19238.3|19230.3|19249.3|19241.3|19250.3|19242.3|19221.3|19213.3|79
1671467100000|2022-12-19 16:25:00|19250.8|19242.8|19257.8|19249.8|19258.8|19250.8|19244.8|19236.8|121
1671467400000|2022-12-19 16:30:00|19257.3|19249.3|19244.3|19236.3|19257.3|19249.3|19232.3|19224.3|110
1671467700000|2022-12-19 16:35:00|19243.8|19235.8|19232.3|19224.3|19245.8|19237.8|19231.3|19223.3|102
1671468000000|2022-12-19 16:40:00|19232.8|19224.8|19229.8|19221.8|19233.8|19225.8|19207.3|19199.3|99
1671468300000|2022-12-19 16:45:00|19229.3|19221.3|19237.3|19229.3|19245.8|19237.8|19225.8|19217.8|83
1671468600000|2022-12-19 16:50:00|19234.8|19226.8|19234.3|19226.3|19238.3|19230.3|19227.3|19219.3|70
1671468900000|2022-12-19 16:55:00|19232.3|19224.3|19224.8|19216.8|19235.8|19227.8|19223.8|19215.8|37
1671469200000|2022-12-19 17:00:00|19225.3|19217.3|19243.3|19235.3|19244.3|19236.3|19224.8|19216.8|29
1671469500000|2022-12-19 17:05:00|19242.8|19234.8|19245.8|19237.8|19250.3|19242.3|19236.8|19228.8|36
1671469800000|2022-12-19 17:10:00|19245.3|19237.3|19259.3|19251.3|19259.8|19251.8|19241.8|19233.8|49
1671470100000|2022-12-19 17:15:00|19259.8|19251.8|19253.8|19245.8|19262.8|19254.8|19252.3|19244.3|25
1671470400000|2022-12-19 17:20:00|19254.3|19246.3|19246.8|19238.8|19259.3|19251.3|19246.3|19238.3|22
1671470700000|2022-12-19 17:25:00|19247.3|19239.3|19239.3|19231.3|19247.8|19239.8|19236.8|19228.8|31
1671471000000|2022-12-19 17:30:00|19239.8|19231.8|19238.3|19230.3|19247.3|19239.3|19234.8|19226.8|12
1671471300000|2022-12-19 17:35:00|19237.8|19229.8|19247.8|19239.8|19253.3|19245.3|19237.8|19229.8|6
1671471600000|2022-12-19 17:40:00|19247.3|19239.3|19246.3|19238.3|19250.8|19242.8|19240.3|19232.3|23
1671471900000|2022-12-19 17:45:00|19245.8|19237.8|19265.8|19257.8|19266.3|19258.3|19241.8|19233.8|45
1671472200000|2022-12-19 17:50:00|19265.3|19257.3|19271.3|19263.3|19277.8|19269.8|19263.8|19255.8|89
1671472500000|2022-12-19 17:55:00|19270.8|19262.8|19266.3|19258.3|19274.3|19266.3|19262.8|19254.8|10
1671472800000|2022-12-19 18:00:00|19266.8|19258.8|19265.3|19257.3|19270.8|19262.8|19258.8|19250.8|17
1671473100000|2022-12-19 18:05:00|19265.8|19257.8|19255.8|19247.8|19268.8|19260.8|19251.8|19243.8|39
1671473400000|2022-12-19 18:10:00|19255.3|19247.3|19280.8|19272.8|19282.8|19274.8|19255.3|19247.3|48
1671473700000|2022-12-19 18:15:00|19278.3|19270.3|19276.8|19268.8|19278.8|19270.8|19265.8|19257.8|26
1671474000000|2022-12-19 18:20:00|19276.3|19268.3|19282.3|19274.3|19287.8|19279.8|19275.3|19267.3|51
1671474300000|2022-12-19 18:25:00|19282.8|19274.8|19269.8|19261.8|19287.3|19279.3|19266.8|19258.8|15
1671474600000|2022-12-19 18:30:00|19269.3|19261.3|19257.8|19249.8|19270.3|19262.3|19256.8|19248.8|15
1671474900000|2022-12-19 18:35:00|19257.3|19249.3|19255.8|19247.8|19259.3|19251.3|19251.8|19243.8|23
1671475200000|2022-12-19 18:40:00|19256.8|19248.8|19245.8|19237.8|19257.3|19249.3|19243.3|19235.3|40
1671475500000|2022-12-19 18:45:00|19245.3|19237.3|19239.3|19231.3|19246.8|19238.8|19234.3|19226.3|84
1671475800000|2022-12-19 18:50:00|19238.8|19230.8|19233.8|19225.8|19239.8|19231.8|19229.3|19221.3|212
1671476100000|2022-12-19 18:55:00|19232.8|19224.8|19253.1|19223.1|19253.1|19238.8|19227.8|19219.8|99
1671476400000|2022-12-19 19:00:00|19252.7|19222.7|19227|19197|19256|19226|19226.6|19196.6|0
1671476700000|2022-12-19 19:05:00|19226.8|19196.8|19233.3|19203.3|19234.6|19204.6|19226.6|19196.6|0
1671477000000|2022-12-19 19:10:00|19233.4|19203.4|19233.2|19203.2|19236|19206|19232.2|19202.2|0
1671477300000|2022-12-19 19:15:00|19233|19203|19233.1|19203.1|19241.6|19211.6|19232.3|19202.3|0
1671477600000|2022-12-19 19:20:00|19232.9|19202.9|19223|19193|19234.5|19204.5|19223|19193|0
1671477900000|2022-12-19 19:25:00|19223.2|19193.2|19211.6|19181.6|19223.2|19193.2|19203.2|19173.2|0
1671478200000|2022-12-19 19:30:00|19211.8|19181.8|19212.1|19182.1|19217.8|19187.8|19209.1|19179.1|0
1671478500000|2022-12-19 19:35:00|19212.9|19182.9|19218.2|19188.2|19218.2|19188.2|19208.1|19178.1|0
1671478800000|2022-12-19 19:40:00|19218|19188|19219.9|19189.9|19219.9|19189.9|19208.7|19178.7|0
1671479100000|2022-12-19 19:45:00|19220.1|19190.1|19225.7|19195.7|19237.4|19207.4|19220.1|19190.1|0
1671479400000|2022-12-19 19:50:00|19225.5|19195.5|19218.4|19188.4|19228.1|19198.1|19215|19185|0
1671479700000|2022-12-19 19:55:00|19218.2|19188.2|19218.4|19188.4|19221|19191|19210.6|19180.6|0
1671480000000|2022-12-19 20:00:00|19218.6|19188.6|19218.1|19188.1|19221.5|19191.5|19206.6|19176.6|0
1671480300000|2022-12-19 20:05:00|19217.9|19187.9|19210.6|19180.6|19217.9|19187.9|19202.8|19172.8|0
1671480600000|2022-12-19 20:10:00|19210.4|19180.4|19203|19173|19214.8|19184.8|19203|19173|0
1671480900000|2022-12-19 20:15:00|19203.2|19173.2|19206|19176|19209|19179|19201.7|19171.7|0
1671481200000|2022-12-19 20:20:00|19205.8|19175.8|19204.5|19174.5|19207|19177|19202.1|19172.1|0
1671481500000|2022-12-19 20:25:00|19204.6|19174.6|19206.7|19176.7|19214.2|19184.2|19203.4|19173.4|0
1671481800000|2022-12-19 20:30:00|19206.5|19176.5|19220.7|19190.7|19221.3|19191.3|19206.3|19176.3|0
1671482100000|2022-12-19 20:35:00|19220.3|19190.3|19217.2|19187.2|19225|19195|19216.6|19186.6|0
1671482400000|2022-12-19 20:40:00|19217|19187|19213.6|19183.6|19217.4|19187.4|19204.1|19174.1|0
1671482700000|2022-12-19 20:45:00|19213.4|19183.4|19223.3|19193.3|19237.4|19207.4|19212.8|19182.8|0
1671483000000|2022-12-19 20:50:00|19224.1|19194.1|19255.3|19225.3|19255.6|19225.6|19224.1|19194.1|0
1671483300000|2022-12-19 20:55:00|19254.7|19224.7|19248.9|19218.9|19263.9|19233.9|19248.9|19218.9|0
1671483600000|2022-12-19 21:00:00|19248.2|19218.2|19241.4|19211.4|19252.8|19222.8|19241.4|19211.4|0
1671483900000|2022-12-19 21:05:00|19240.7|19210.7|19248|19218|19248|19218|19238.5|19208.5|0
1671484200000|2022-12-19 21:10:00|19247.3|19217.3|19236.7|19206.7|19251.2|19221.2|19235.9|19205.9|0
1671484500000|2022-12-19 21:15:00|19236.3|19206.3|19235.9|19205.9|19239.9|19209.9|19235.1|19205.1|0
1671484800000|2022-12-19 21:20:00|19236.2|19206.2|19237.3|19207.3|19239.1|19209.1|19235.9|19205.9|0
1671485100000|2022-12-19 21:25:00|19236.9|19206.9|19238.1|19208.1|19238.9|19208.9|19234.9|19204.9|0
1671485400000|2022-12-19 21:30:00|19237.3|19207.3|19240.5|19210.5|19241.3|19211.3|19237.3|19207.3|0
1671485700000|2022-12-19 21:35:00|19241.2|19211.2|19241.5|19211.5|19241.5|19211.5|19236.6|19206.6|0
1671486000000|2022-12-19 21:40:00|19242.2|19212.2|19239.9|19209.9|19244.8|19214.8|19236.7|19206.7|0
1671486300000|2022-12-19 21:45:00|19240.3|19210.3|19237.5|19207.5|19241.5|19211.5|19236.7|19206.7|0
1671486600000|2022-12-19 21:50:00|19238.2|19208.2|19240.7|19210.7|19242.4|19212.4|19237.5|19207.5|0
1671486900000|2022-12-19 21:55:00|19241.5|19211.5|19245.2|19215.2|19245.2|19215.2|19239.6|19209.6|0
1671487200000|2022-12-19 22:00:00|19244.6|19214.6|19243.2|19213.2|19244.6|19214.6|19243.2|19213.2|0
1671487500000|2022-12-19 22:05:00|19243.4|19213.4|19243.7|19213.7|19243.7|19213.7|19243|19213|0
1671487800000|2022-12-19 22:10:00|19243.8|19213.8|19244.3|19214.3|19244.3|19214.3|19243.8|19213.8|0
1671488100000|2022-12-19 22:15:00|19244.6|19214.6|19243.7|19213.7|19245|19215|19243.5|19213.5|0
1671488400000|2022-12-19 22:20:00|19243.9|19213.9|19243.4|19213.4|19244.3|19214.3|19243.4|19213.4|0
1671488700000|2022-12-19 22:25:00|19243.5|19213.5|19244.1|19214.1|19244.1|19214.1|19243.4|19213.4|0
1671489000000|2022-12-19 22:30:00|19243.9|19213.9|19244.3|19214.3|19244.7|19214.7|19243.7|19213.7|0
1671489300000|2022-12-19 22:35:00|19244.2|19214.2|19248.9|19218.9|19249.1|19219.1|19243.8|19213.8|0
1671489600000|2022-12-19 22:40:00|19249.1|19219.1|19249.1|19219.1|19249.6|19219.6|19248.8|19218.8|0
1671489900000|2022-12-19 22:45:00|19249.2|19219.2|19249.2|19219.2|19249.6|19219.6|19249|19219|0
1671490200000|2022-12-19 22:50:00|19249.3|19219.3|19248|19218|19249.4|19219.4|19247|19217|0
1671490500000|2022-12-19 22:55:00|19248.1|19218.1|19247.8|19217.8|19249.1|19219.1|19247.4|19217.4|0
1671490800000|2022-12-19 23:00:00|19252.1|19222.1|19258.7|19228.7|19259.5|19229.5|19250.1|19220.1|0
1671491100000|2022-12-19 23:05:00|19258.3|19228.3|19253.4|19223.4|19260.3|19230.3|19249.4|19219.4|0
1671491400000|2022-12-19 23:10:00|19253.5|19223.5|19254.3|19224.3|19256.3|19226.3|19251.9|19221.9|0
1671491700000|2022-12-19 23:15:00|19253.5|19223.5|19260|19230|19260.8|19230.8|19253.5|19223.5|0
1671492000000|2022-12-19 23:20:00|19260.7|19230.7|19263.2|19233.2|19264.8|19234.8|19260.4|19230.4|0
1671492300000|2022-12-19 23:25:00|19264|19234|19261.3|19231.3|19264|19234|19260.4|19230.4|0
1671492600000|2022-12-19 23:30:00|19262|19232|19271.1|19241.1|19271.1|19241.1|19262|19232|0
1671492900000|2022-12-19 23:35:00|19270.7|19240.7|19275|19245|19277.4|19247.4|19268.7|19238.7|0
1671493200000|2022-12-19 23:40:00|19275.4|19245.4|19275.8|19245.8|19275.8|19245.8|19273.4|19243.4|0
1671493500000|2022-12-19 23:45:00|19276.6|19246.6|19288.3|19258.3|19288.3|19258.3|19275.8|19245.8|0
1671493800000|2022-12-19 23:50:00|19288.4|19258.4|19284.3|19254.3|19289.2|19259.2|19282.6|19252.6|0
1671494100000|2022-12-19 23:55:00|19283.6|19253.6|19282.6|19252.6|19284.3|19254.3|19279.3|19249.3|0
1671494400000|2022-12-20 00:00:00|19282.5|19252.5|19278.9|19248.9|19282.9|19252.9|19277.2|19247.2|0
1671494700000|2022-12-20 00:05:00|19278.2|19248.2|19277.8|19247.8|19278.9|19248.9|19272.9|19242.9|0
1671495000000|2022-12-20 00:10:00|19277.1|19247.1|19275.8|19245.8|19282.3|19252.3|19274.1|19244.1|0
1671495300000|2022-12-20 00:15:00|19275.4|19245.4|19279.7|19249.7|19280|19250|19274.9|19244.9|0
1671495600000|2022-12-20 00:20:00|19280|19250|19280.3|19250.3|19282.3|19252.3|19279|19249|0
1671495900000|2022-12-20 00:25:00|19280.6|19250.6|19275.6|19245.6|19281|19251|19274.5|19244.5|0
1671496200000|2022-12-20 00:30:00|19275.2|19245.2|19274.1|19244.1|19278.2|19248.2|19273.8|19243.8|0
1671496500000|2022-12-20 00:35:00|19273.4|19243.4|19273|19243|19276.4|19246.4|19272.7|19242.7|0
1671496800000|2022-12-20 00:40:00|19272.3|19242.3|19274.8|19244.8|19274.8|19244.8|19272.3|19242.3|0
1671497100000|2022-12-20 00:45:00|19275.6|19245.6|19278.5|19248.5|19278.9|19248.9|19275.6|19245.6|0
1671497400000|2022-12-20 00:50:00|19278.9|19248.9|19285.5|19255.5|19286.2|19256.2|19275.9|19245.9|0
1671497700000|2022-12-20 00:55:00|19285.9|19255.9|19285.8|19255.8|19288.8|19258.8|19283.7|19253.7|0
1671498000000|2022-12-20 01:00:00|19284.4|19254.4|19260.1|19230.1|19285.5|19255.5|19260.1|19230.1|0
1671498300000|2022-12-20 01:05:00|19260.5|19230.5|19230.8|19200.8|19260.5|19230.5|19224|19194|0
1671498600000|2022-12-20 01:10:00|19231.6|19201.6|19258.4|19228.4|19259.2|19229.2|19229.2|19199.2|0
1671498900000|2022-12-20 01:15:00|19257.3|19227.3|19151.8|19146.8|19273.3|19268.3|19151.3|19146.3|2311
1671499200000|2022-12-20 01:20:00|19150.3|19145.3|19163.3|19158.3|19192.3|19187.3|19130.3|19125.3|1123
1671499500000|2022-12-20 01:25:00|19163.8|19158.8|19140.3|19135.3|19177.8|19172.8|19111.3|19106.3|1415
1671499800000|2022-12-20 01:30:00|19144.8|19139.8|19117.8|19112.8|19181.3|19176.3|19114.8|19109.8|5171
1671500100000|2022-12-20 01:35:00|19118.8|19113.8|19049.8|19044.8|19123.8|19118.8|19043.3|19038.3|3203
1671500400000|2022-12-20 01:40:00|19051.3|19046.3|19109.3|19104.3|19113.3|19108.3|19008.3|19003.3|3655
1671500700000|2022-12-20 01:45:00|19107.8|19102.8|19039.8|19034.8|19111.8|19106.8|19030.8|19025.8|2159
1671501000000|2022-12-20 01:50:00|19040.8|19035.8|19107.3|19102.3|19138.8|19133.8|19035.3|19030.3|2236
1671501300000|2022-12-20 01:55:00|19107.8|19102.8|19164.8|19159.8|19170.3|19165.3|19091.3|19086.3|1905
1671501600000|2022-12-20 02:00:00|19167.3|19162.3|19200.3|19195.3|19257.3|19252.3|19155.8|19150.8|3280
1671501900000|2022-12-20 02:05:00|19201.8|19196.8|19210.3|19205.3|19222.8|19217.8|19157.8|19152.8|2168
1671502200000|2022-12-20 02:10:00|19208.8|19203.8|19160.8|19155.8|19209.3|19204.3|19153.3|19148.3|1214
1671502500000|2022-12-20 02:15:00|19161.3|19156.3|19148.9|19143.9|19176.8|19171.8|19134.9|19129.9|1447
1671502800000|2022-12-20 02:20:00|19149.4|19144.4|19163.4|19158.4|19183.4|19178.4|19128.4|19123.4|1268
1671503100000|2022-12-20 02:25:00|19161.9|19156.9|19167.4|19162.4|19175.9|19170.9|19143.4|19138.4|795
1671503400000|2022-12-20 02:30:00|19166.9|19161.9|19192.4|19187.4|19197.4|19192.4|19153.9|19148.9|1161
1671503700000|2022-12-20 02:35:00|19190.4|19185.4|19274.4|19269.4|19299.4|19294.4|19190.4|19185.4|2606
1671504000000|2022-12-20 02:40:00|19273.9|19268.9|19246.4|19241.4|19286.9|19281.9|19242.4|19237.4|1408
1671504300000|2022-12-20 02:45:00|19245.4|19240.4|19248.9|19243.9|19264.4|19259.4|19233.4|19228.4|878
1671504600000|2022-12-20 02:50:00|19248.4|19243.4|19214.9|19209.9|19271.4|19266.4|19211.4|19206.4|1069
1671504900000|2022-12-20 02:55:00|19215.4|19210.4|19235.4|19230.4|19243.4|19238.4|19214.9|19209.9|576
1671505200000|2022-12-20 03:00:00|19235.9|19230.9|19218.4|19213.4|19267.9|19262.9|19210.4|19205.4|2069
1671505500000|2022-12-20 03:05:00|19217.9|19212.9|19180.4|19175.4|19229.9|19224.9|19175.4|19170.4|2053
1671505800000|2022-12-20 03:10:00|19180.9|19175.9|19137.4|19132.4|19182.9|19177.9|19136.4|19131.4|1916
1671506100000|2022-12-20 03:15:00|19136.9|19131.9|19072.4|19067.4|19168.4|19163.4|19068.4|19063.4|2474
1671506400000|2022-12-20 03:20:00|19069.4|19064.4|19085.4|19080.4|19094.4|19089.4|19045.4|19040.4|2410
1671506700000|2022-12-20 03:25:00|19086.4|19081.4|19133.4|19128.4|19142.4|19137.4|19077.4|19072.4|1546
1671507000000|2022-12-20 03:30:00|19136.4|19131.4|19118.4|19113.4|19149.4|19144.4|19102.4|19097.4|1324
1671507300000|2022-12-20 03:35:00|19117.9|19112.9|19117.9|19112.9|19141.4|19136.4|19107.9|19102.9|824
1671507600000|2022-12-20 03:40:00|19117.4|19112.4|19079.4|19074.4|19121.9|19116.9|19079.4|19074.4|827
1671507900000|2022-12-20 03:45:00|19077.4|19072.4|19076.4|19071.4|19089.4|19084.4|19070.4|19065.4|753
1671508200000|2022-12-20 03:50:00|19075.9|19070.9|19090.4|19085.4|19108.9|19103.9|19073.9|19068.9|681
1671508500000|2022-12-20 03:55:00|19089.9|19084.9|19095.4|19090.4|19105.9|19100.9|19087.4|19082.4|499
1671508800000|2022-12-20 04:00:00|19102.6|19072.6|19094.7|19064.7|19108.2|19078.2|19081.2|19051.2|1
1671509100000|2022-12-20 04:05:00|19094|19064|19089.1|19059.1|19094.7|19064.7|19076.6|19046.6|0
1671509400000|2022-12-20 04:10:00|19089.8|19059.8|19098.2|19068.2|19101.3|19071.3|19089.8|19059.8|0
1671509700000|2022-12-20 04:15:00|19098.3|19068.3|19106.2|19076.2|19106.9|19076.9|19087.4|19057.4|0
1671510000000|2022-12-20 04:20:00|19107|19077|19107.8|19077.8|19131.6|19101.6|19106.6|19076.6|0
1671510300000|2022-12-20 04:25:00|19108.5|19078.5|19106.7|19076.7|19114.8|19084.8|19105.2|19075.2|0
1671510600000|2022-12-20 04:30:00|19106|19076|19109.3|19079.3|19116.3|19086.3|19099.3|19069.3|0
1671510900000|2022-12-20 04:35:00|19109.2|19079.2|19111|19081|19114.5|19084.5|19107.5|19077.5|0
1671511200000|2022-12-20 04:40:00|19111.7|19081.7|19110.1|19080.1|19114.3|19084.3|19106.4|19076.4|0
1671511500000|2022-12-20 04:45:00|19110.4|19080.4|19116.4|19086.4|19120.5|19090.5|19107.9|19077.9|0
1671511800000|2022-12-20 04:50:00|19116.7|19086.7|19110.5|19080.5|19120.8|19090.8|19108.2|19078.2|0
1671512100000|2022-12-20 04:55:00|19110.6|19080.6|19109.7|19079.7|19114.1|19084.1|19109.7|19079.7|0
1671512400000|2022-12-20 05:00:00|19113.7|19083.7|19009.9|19004.9|19113.9|19083.9|18982.4|18977.4|2724
1671512700000|2022-12-20 05:05:00|19010.4|19005.4|18998.9|18993.9|19016.4|19011.4|18975.4|18970.4|1702
1671513000000|2022-12-20 05:10:00|18999.9|18994.9|18997.4|18992.4|19020.4|19015.4|18981.9|18976.9|1103
1671513300000|2022-12-20 05:15:00|18997.9|18992.9|19001.4|18996.4|19035.4|19030.4|18994.9|18989.9|1168
1671513600000|2022-12-20 05:20:00|18999.9|18994.9|18942.4|18937.4|18999.9|18994.9|18937.4|18932.4|2543
1671513900000|2022-12-20 05:25:00|18942.9|18937.9|18920.4|18915.4|18958.9|18953.9|18915.4|18910.4|1735
1671514200000|2022-12-20 05:30:00|18922.4|18917.4|18908.9|18903.9|18936.4|18931.4|18908.4|18903.4|1462
1671514500000|2022-12-20 05:35:00|18910.4|18905.4|18920.4|18915.4|18924.4|18919.4|18891.4|18886.4|1462
1671514800000|2022-12-20 05:40:00|18919.4|18914.4|18972.4|18967.4|18975.9|18970.9|18916.9|18911.9|2206
1671515100000|2022-12-20 05:45:00|18972.9|18967.9|18971.4|18966.4|18997.4|18992.4|18940.4|18935.4|1803
1671515400000|2022-12-20 05:50:00|18971.9|18966.9|18990.4|18985.4|19001.4|18996.4|18943.4|18938.4|1126
1671515700000|2022-12-20 05:55:00|18990.9|18985.9|19000.4|18995.4|19003.4|18998.4|18953.4|18948.4|995
1671516000000|2022-12-20 06:00:00|18999.9|18994.9|19012.9|19007.9|19024.9|19019.9|18992.4|18987.4|1071
1671516300000|2022-12-20 06:05:00|19012.4|19007.4|19051.4|19046.4|19075.4|19070.4|19010.4|19005.4|1755
1671516600000|2022-12-20 06:10:00|19056.4|19051.4|19016.9|19011.9|19056.9|19051.9|19009.4|19004.4|1094
1671516900000|2022-12-20 06:15:00|19018.4|19013.4|19021.9|19016.9|19039.4|19034.4|19008.4|19003.4|641
1671517200000|2022-12-20 06:20:00|19022.4|19017.4|19056.4|19051.4|19064.9|19059.9|19022.4|19017.4|569
1671517500000|2022-12-20 06:25:00|19055.9|19050.9|19024.4|19019.4|19080.9|19075.9|19015.4|19010.4|965
1671517800000|2022-12-20 06:30:00|19022.9|19017.9|19025.9|19020.9|19046.4|19041.4|19017.4|19012.4|682
1671518100000|2022-12-20 06:35:00|19026.4|19021.4|19020.9|19015.9|19052.9|19047.9|19018.4|19013.4|683
1671518400000|2022-12-20 06:40:00|19020.4|19015.4|19022.4|19017.4|19034.4|19029.4|19008.9|19003.9|543
1671518700000|2022-12-20 06:45:00|19021.4|19016.4|19020.4|19015.4|19037.9|19032.9|19013.4|19008.4|713
1671519000000|2022-12-20 06:50:00|19020.9|19015.9|19045.4|19040.4|19051.9|19046.9|19015.9|19010.9|565
1671519300000|2022-12-20 06:55:00|19044.9|19039.9|19027.4|19022.4|19051.4|19046.4|19027.4|19022.4|402
1671519600000|2022-12-20 07:00:00|19026.4|19021.4|19058.4|19053.4|19058.4|19053.4|19024.9|19019.9|650
1671519900000|2022-12-20 07:05:00|19058.9|19053.9|19039.4|19034.4|19077.4|19072.4|19034.9|19029.9|781
1671520200000|2022-12-20 07:10:00|19038.9|19033.9|19080.4|19075.4|19092.4|19087.4|19034.9|19029.9|859
1671520500000|2022-12-20 07:15:00|19079.4|19074.4|19078.9|19073.9|19121.4|19116.4|19071.4|19066.4|1196
1671520800000|2022-12-20 07:20:00|19078.4|19073.4|19062.4|19057.4|19087.4|19082.4|19062.4|19057.4|734
1671521100000|2022-12-20 07:25:00|19062.9|19057.9|19075.4|19070.4|19094.4|19089.4|19061.9|19056.9|611
1671521400000|2022-12-20 07:30:00|19073.4|19068.4|19053.4|19048.4|19078.9|19073.9|19048.9|19043.9|724
1671521700000|2022-12-20 07:35:00|19052.9|19047.9|19035.4|19030.4|19062.4|19057.4|19034.4|19029.4|855
1671522000000|2022-12-20 07:40:00|19034.9|19029.9|19039.4|19034.4|19053.9|19048.9|19029.4|19024.4|797
1671522300000|2022-12-20 07:45:00|19039.9|19034.9|19046.9|19041.9|19049.9|19044.9|19025.4|19020.4|898
1671522600000|2022-12-20 07:50:00|19047.4|19042.4|19090.4|19085.4|19101.4|19096.4|19047.4|19042.4|1856
1671522900000|2022-12-20 07:55:00|19090.9|19085.9|19084.9|19079.9|19092.9|19087.9|19066.9|19061.9|1306
1671523200000|2022-12-20 08:00:00|19083.4|19078.4|19081.4|19076.4|19108.4|19103.4|19072.9|19067.9|1488
1671523500000|2022-12-20 08:05:00|19080.9|19075.9|19105.4|19100.4|19110.4|19105.4|19073.4|19068.4|1461
1671523800000|2022-12-20 08:10:00|19105.9|19100.9|19113.4|19108.4|19122.4|19117.4|19103.9|19098.9|890
1671524100000|2022-12-20 08:15:00|19112.9|19107.9|19089.4|19084.4|19122.4|19117.4|19087.9|19082.9|596
1671524400000|2022-12-20 08:20:00|19089.9|19084.9|19086.9|19081.9|19093.9|19088.9|19082.4|19077.4|447
1671524700000|2022-12-20 08:25:00|19086.4|19081.4|19101.4|19096.4|19108.9|19103.9|19080.9|19075.9|988
1671525000000|2022-12-20 08:30:00|19114.4|19084.4|19096.3|19066.3|19114.4|19084.4|19095.2|19065.2|0
1671525300000|2022-12-20 08:35:00|19096.7|19066.7|19105.9|19075.9|19114.3|19084.3|19091.9|19061.9|0
1671525600000|2022-12-20 08:40:00|19106.2|19076.2|19133.4|19103.4|19135.6|19105.6|19105.9|19075.9|0
1671525900000|2022-12-20 08:45:00|19133.7|19103.7|19172.2|19142.2|19172.6|19142.6|19133.4|19103.4|0
1671526200000|2022-12-20 08:50:00|19171.9|19141.9|19202.3|19172.3|19205.5|19175.5|19153.9|19123.9|0
1671526500000|2022-12-20 08:55:00|19202.7|19172.7|19204.5|19174.5|19214.8|19184.8|19195|19165|0
1671526800000|2022-12-20 09:00:00|19203.8|19173.8|19181.2|19151.2|19206|19176|19179.7|19149.7|0
1671527100000|2022-12-20 09:05:00|19180.9|19150.9|19165.9|19135.9|19187.4|19157.4|19165.1|19135.1|0
1671527400000|2022-12-20 09:10:00|19165.1|19135.1|19177.4|19147.4|19180.3|19150.3|19165.1|19135.1|0
1671527700000|2022-12-20 09:15:00|19177|19147|19129.4|19121.4|19193.4|19185.4|19126.9|19118.9|781
1671528000000|2022-12-20 09:20:00|19127.9|19119.9|19148.9|19140.9|19151.9|19143.9|19127.4|19119.4|192
1671528300000|2022-12-20 09:25:00|19149.4|19141.4|19150.4|19142.4|19155.4|19147.4|19138.4|19130.4|295
1671528600000|2022-12-20 09:30:00|19149.9|19141.9|19182.9|19174.9|19185.9|19177.9|19149.4|19141.4|274
1671528900000|2022-12-20 09:35:00|19182.4|19174.4|19161.9|19153.9|19183.9|19175.9|19140.9|19132.9|143
1671529200000|2022-12-20 09:40:00|19162.4|19154.4|19156.9|19148.9|19166.4|19158.4|19142.4|19134.4|59
1671529500000|2022-12-20 09:45:00|19156.4|19148.4|19143.9|19135.9|19169.4|19161.4|19140.4|19132.4|107
1671529800000|2022-12-20 09:50:00|19144.9|19136.9|19151.9|19143.9|19152.4|19144.4|19135.4|19127.4|61
1671530100000|2022-12-20 09:55:00|19152.4|19144.4|19161.4|19153.4|19161.9|19153.9|19145.9|19137.9|49
1671530400000|2022-12-20 10:00:00|19161.9|19153.9|19153.9|19145.9|19163.4|19155.4|19146.9|19138.9|90
1671530700000|2022-12-20 10:05:00|19151.9|19143.9|19142.4|19134.4|19154.4|19146.4|19140.9|19132.9|37
1671531000000|2022-12-20 10:10:00|19141.9|19133.9|19136.9|19128.9|19142.9|19134.9|19136.4|19128.4|71
1671531300000|2022-12-20 10:15:00|19137.4|19129.4|19143.4|19135.4|19143.4|19135.4|19133.9|19125.9|66
1671531600000|2022-12-20 10:20:00|19142.9|19134.9|19151.9|19143.9|19152.9|19144.9|19137.4|19129.4|156
1671531900000|2022-12-20 10:25:00|19152.4|19144.4|19146.4|19138.4|19152.9|19144.9|19144.4|19136.4|30
1671532200000|2022-12-20 10:30:00|19145.9|19137.9|19137.4|19129.4|19149.9|19141.9|19134.4|19126.4|35
1671532500000|2022-12-20 10:35:00|19136.9|19128.9|19134.4|19126.4|19138.9|19130.9|19127.9|19119.9|40
1671532800000|2022-12-20 10:40:00|19133.9|19125.9|19134.4|19126.4|19143.4|19135.4|19129.4|19121.4|23
1671533100000|2022-12-20 10:45:00|19133.9|19125.9|19142.9|19134.9|19144.4|19136.4|19131.9|19123.9|28
1671533400000|2022-12-20 10:50:00|19142.4|19134.4|19141.4|19133.4|19149.4|19141.4|19139.9|19131.9|47
1671533700000|2022-12-20 10:55:00|19142.9|19134.9|19136.4|19128.4|19143.9|19135.9|19134.9|19126.9|25
1671534000000|2022-12-20 11:00:00|19135.9|19127.9|19140.9|19132.9|19144.4|19136.4|19135.9|19127.9|44
1671534300000|2022-12-20 11:05:00|19141.4|19133.4|19125.4|19117.4|19141.4|19133.4|19123.4|19115.4|50
1671534600000|2022-12-20 11:10:00|19124.4|19116.4|19131.4|19123.4|19132.4|19124.4|19122.9|19114.9|124
1671534900000|2022-12-20 11:15:00|19131.9|19123.9|19133.4|19125.4|19135.9|19127.9|19126.4|19118.4|31
1671535200000|2022-12-20 11:20:00|19133.9|19125.9|19136.9|19128.9|19138.4|19130.4|19132.9|19124.9|16
1671535500000|2022-12-20 11:25:00|19137.4|19129.4|19138.9|19130.9|19139.9|19131.9|19129.9|19121.9|45
1671535800000|2022-12-20 11:30:00|19138.4|19130.4|19135.4|19127.4|19145.9|19137.9|19133.4|19125.4|62
1671536100000|2022-12-20 11:35:00|19135.9|19127.9|19116.4|19108.4|19135.9|19127.9|19116.4|19108.4|188
1671536400000|2022-12-20 11:40:00|19118.9|19110.9|19130.4|19122.4|19131.4|19123.4|19107.9|19099.9|244
1671536700000|2022-12-20 11:45:00|19129.9|19121.9|19134.9|19126.9|19134.9|19126.9|19118.4|19110.4|51
1671537000000|2022-12-20 11:50:00|19134.4|19126.4|19112.9|19104.9|19134.4|19126.4|19112.9|19104.9|66
1671537300000|2022-12-20 11:55:00|19113.4|19105.4|19115.4|19107.4|19122.4|19114.4|19108.4|19100.4|58
1671537600000|2022-12-20 12:00:00|19114.9|19106.9|19115.9|19107.9|19129.9|19121.9|19114.9|19106.9|40
1671537900000|2022-12-20 12:05:00|19117.9|19109.9|19126.4|19118.4|19129.9|19121.9|19112.9|19104.9|34
1671538200000|2022-12-20 12:10:00|19125.9|19117.9|19125.9|19117.9|19130.4|19122.4|19121.9|19113.9|18
1671538500000|2022-12-20 12:15:00|19126.4|19118.4|19137.4|19129.4|19139.4|19131.4|19121.4|19113.4|36
1671538800000|2022-12-20 12:20:00|19136.9|19128.9|19133.9|19125.9|19144.4|19136.4|19129.9|19121.9|43
1671539100000|2022-12-20 12:25:00|19133.4|19125.4|19132.4|19124.4|19137.4|19129.4|19129.4|19121.4|41
1671539400000|2022-12-20 12:30:00|19131.9|19123.9|19114.4|19106.4|19131.9|19123.9|19113.4|19105.4|82
1671539700000|2022-12-20 12:35:00|19114.9|19106.9|19103.9|19095.9|19114.9|19106.9|19102.9|19094.9|84
1671540000000|2022-12-20 12:40:00|19104.4|19096.4|19100.4|19092.4|19108.4|19100.4|19098.9|19090.9|67
1671540300000|2022-12-20 12:45:00|19100.9|19092.9|19097.9|19089.9|19101.9|19093.9|19092.4|19084.4|71
1671540600000|2022-12-20 12:50:00|19097.4|19089.4|19093.4|19085.4|19097.4|19089.4|19088.4|19080.4|62
1671540900000|2022-12-20 12:55:00|19092.9|19084.9|19070.4|19062.4|19093.9|19085.9|19069.9|19061.9|111
1671541200000|2022-12-20 13:00:00|19073.4|19065.4|19077.4|19069.4|19085.9|19077.9|19067.4|19059.4|94
1671541500000|2022-12-20 13:05:00|19077.9|19069.9|19072.9|19064.9|19084.4|19076.4|19070.4|19062.4|66
1671541800000|2022-12-20 13:10:00|19073.4|19065.4|19076.9|19068.9|19081.9|19073.9|19055.4|19047.4|127
1671542100000|2022-12-20 13:15:00|19077.4|19069.4|19088.4|19080.4|19094.4|19086.4|19076.9|19068.9|36
1671542400000|2022-12-20 13:20:00|19088.9|19080.9|19082.4|19074.4|19095.4|19087.4|19073.4|19065.4|69
1671542700000|2022-12-20 13:25:00|19081.4|19073.4|19079.9|19071.9|19091.4|19083.4|19074.4|19066.4|52
1671543000000|2022-12-20 13:30:00|19077.9|19069.9|19100.9|19092.9|19101.4|19093.4|19074.9|19066.9|86
1671543300000|2022-12-20 13:35:00|19101.4|19093.4|19112.9|19104.9|19115.4|19107.4|19095.4|19087.4|95
1671543600000|2022-12-20 13:40:00|19112.4|19104.4|19100.9|19092.9|19113.4|19105.4|19100.9|19092.9|44
1671543900000|2022-12-20 13:45:00|19101.4|19093.4|19098.9|19090.9|19101.9|19093.9|19093.9|19085.9|36
1671544200000|2022-12-20 13:50:00|19097.9|19089.9|19086.9|19078.9|19100.9|19092.9|19086.9|19078.9|27
1671544500000|2022-12-20 13:55:00|19086.4|19078.4|19085.4|19077.4|19097.4|19089.4|19082.4|19074.4|90
1671544800000|2022-12-20 14:00:00|19085.9|19077.9|19076.4|19068.4|19087.4|19079.4|19071.4|19063.4|73
1671545100000|2022-12-20 14:05:00|19076.9|19068.9|19082.9|19074.9|19082.9|19074.9|19073.9|19065.9|98
1671545400000|2022-12-20 14:10:00|19082.4|19074.4|19066.9|19058.9|19083.4|19075.4|19054.9|19046.9|74
1671545700000|2022-12-20 14:15:00|19066.4|19058.4|19080.4|19072.4|19082.9|19074.9|19064.4|19056.4|110
1671546000000|2022-12-20 14:20:00|19079.9|19071.9|19084.4|19076.4|19084.4|19076.4|19066.4|19058.4|211
1671546300000|2022-12-20 14:25:00|19084.9|19076.9|19096.4|19088.4|19102.9|19094.9|19076.4|19068.4|287
1671546600000|2022-12-20 14:30:00|19095.9|19087.9|19152.4|19144.4|19160.9|19152.9|19059.9|19051.9|858
1671546900000|2022-12-20 14:35:00|19151.9|19143.9|19143.9|19135.9|19164.4|19156.4|19119.4|19111.4|361
1671547200000|2022-12-20 14:40:00|19144.4|19136.4|19088.4|19080.4|19157.9|19149.9|19088.4|19080.4|403
1671547500000|2022-12-20 14:45:00|19088.9|19080.9|19119.9|19111.9|19121.4|19113.4|19078.9|19070.9|269
1671547800000|2022-12-20 14:50:00|19118.9|19110.9|19138.9|19130.9|19143.9|19135.9|19097.4|19089.4|261
1671548100000|2022-12-20 14:55:00|19139.4|19131.4|19185.4|19177.4|19190.4|19182.4|19135.9|19127.9|614
1671548400000|2022-12-20 15:00:00|19185.9|19177.9|19233.4|19225.4|19235.4|19227.4|19183.4|19175.4|469
1671548700000|2022-12-20 15:05:00|19233.9|19225.9|19238.4|19230.4|19259.4|19251.4|19231.4|19223.4|454
1671549000000|2022-12-20 15:10:00|19239.4|19231.4|19239.4|19231.4|19256.9|19248.9|19227.4|19219.4|257
1671549300000|2022-12-20 15:15:00|19238.4|19230.4|19208.9|19200.9|19240.9|19232.9|19207.4|19199.4|164
1671549600000|2022-12-20 15:20:00|19209.4|19201.4|19210.4|19202.4|19236.9|19228.9|19197.4|19189.4|166
1671549900000|2022-12-20 15:25:00|19211.4|19203.4|19208.4|19200.4|19219.9|19211.9|19193.4|19185.4|329
1671550200000|2022-12-20 15:30:00|19208.9|19200.9|19194.4|19186.4|19219.9|19211.9|19194.4|19186.4|152
1671550500000|2022-12-20 15:35:00|19193.9|19185.9|19209.4|19201.4|19227.9|19219.9|19192.4|19184.4|117
1671550800000|2022-12-20 15:40:00|19208.9|19200.9|19195.4|19187.4|19213.9|19205.9|19190.4|19182.4|141
1671551100000|2022-12-20 15:45:00|19194.9|19186.9|19207.4|19199.4|19213.9|19205.9|19183.4|19175.4|123
1671551400000|2022-12-20 15:50:00|19206.9|19198.9|19198.4|19190.4|19209.9|19201.9|19189.9|19181.9|93
1671551700000|2022-12-20 15:55:00|19198.9|19190.9|19168.4|19160.4|19201.9|19193.9|19166.4|19158.4|149
1671552000000|2022-12-20 16:00:00|19167.9|19159.9|19165.4|19157.4|19178.9|19170.9|19150.9|19142.9|157
1671552300000|2022-12-20 16:05:00|19165.9|19157.9|19160.4|19152.4|19170.9|19162.9|19156.4|19148.4|74
1671552600000|2022-12-20 16:10:00|19160.9|19152.9|19140.9|19132.9|19163.4|19155.4|19140.4|19132.4|169
1671552900000|2022-12-20 16:15:00|19140.4|19132.4|19118.4|19110.4|19142.4|19134.4|19106.9|19098.9|303
1671553200000|2022-12-20 16:20:00|19118.9|19110.9|19122.9|19114.9|19128.4|19120.4|19109.9|19101.9|69
1671553500000|2022-12-20 16:25:00|19122.4|19114.4|19109.4|19101.4|19126.4|19118.4|19102.9|19094.9|101
1671553800000|2022-12-20 16:30:00|19109.9|19101.9|19137.4|19129.4|19137.4|19129.4|19108.4|19100.4|100
1671554100000|2022-12-20 16:35:00|19136.9|19128.9|19128.4|19120.4|19138.9|19130.9|19117.9|19109.9|72
1671554400000|2022-12-20 16:40:00|19127.9|19119.9|19132.4|19124.4|19135.9|19127.9|19118.4|19110.4|33
1671554700000|2022-12-20 16:45:00|19132.9|19124.9|19131.4|19123.4|19139.4|19131.4|19116.4|19108.4|36
1671555000000|2022-12-20 16:50:00|19130.9|19122.9|19135.4|19127.4|19135.4|19127.4|19119.4|19111.4|37
1671555300000|2022-12-20 16:55:00|19134.9|19126.9|19142.9|19134.9|19145.4|19137.4|19124.9|19116.9|32
1671555600000|2022-12-20 17:00:00|19144.4|19136.4|19155.4|19147.4|19158.4|19150.4|19139.4|19131.4|38
1671555900000|2022-12-20 17:05:00|19155.9|19147.9|19155.4|19147.4|19163.4|19155.4|19154.4|19146.4|31
1671556200000|2022-12-20 17:10:00|19154.9|19146.9|19143.4|19135.4|19159.9|19151.9|19137.9|19129.9|70
1671556500000|2022-12-20 17:15:00|19143.9|19135.9|19134.9|19126.9|19151.4|19143.4|19134.9|19126.9|21
1671556800000|2022-12-20 17:20:00|19135.4|19127.4|19134.4|19126.4|19141.9|19133.9|19131.9|19123.9|30
1671557100000|2022-12-20 17:25:00|19134.9|19126.9|19111.9|19103.9|19138.9|19130.9|19111.4|19103.4|31
1671557400000|2022-12-20 17:30:00|19112.4|19104.4|19088.9|19080.9|19114.9|19106.9|19087.9|19079.9|68
1671557700000|2022-12-20 17:35:00|19089.4|19081.4|19087.4|19079.4|19094.9|19086.9|19081.4|19073.4|88
1671558000000|2022-12-20 17:40:00|19086.9|19078.9|19085.9|19077.9|19099.4|19091.4|19085.4|19077.4|39
1671558300000|2022-12-20 17:45:00|19086.4|19078.4|19097.9|19089.9|19101.4|19093.4|19085.4|19077.4|31
1671558600000|2022-12-20 17:50:00|19098.4|19090.4|19103.4|19095.4|19105.4|19097.4|19092.4|19084.4|77
1671558900000|2022-12-20 17:55:00|19102.9|19094.9|19105.4|19097.4|19109.9|19101.9|19094.9|19086.9|63
1671559200000|2022-12-20 18:00:00|19105.9|19097.9|19114.4|19106.4|19118.9|19110.9|19103.9|19095.9|27
1671559500000|2022-12-20 18:05:00|19113.9|19105.9|19118.4|19110.4|19122.4|19114.4|19105.9|19097.9|58
1671559800000|2022-12-20 18:10:00|19118.9|19110.9|19122.9|19114.9|19123.4|19115.4|19107.4|19099.4|49
1671560100000|2022-12-20 18:15:00|19122.4|19114.4|19117.9|19109.9|19128.4|19120.4|19115.4|19107.4|34
1671560400000|2022-12-20 18:20:00|19117.4|19109.4|19123.4|19115.4|19127.4|19119.4|19112.9|19104.9|29
1671560700000|2022-12-20 18:25:00|19123.9|19115.9|19132.4|19124.4|19133.9|19125.9|19122.9|19114.9|27
1671561000000|2022-12-20 18:30:00|19132.9|19124.9|19135.4|19127.4|19138.4|19130.4|19129.9|19121.9|25
1671561300000|2022-12-20 18:35:00|19135.9|19127.9|19143.4|19135.4|19145.4|19137.4|19133.4|19125.4|44
1671561600000|2022-12-20 18:40:00|19142.9|19134.9|19126.4|19118.4|19146.9|19138.9|19122.4|19114.4|27
1671561900000|2022-12-20 18:45:00|19126.9|19118.9|19117.4|19109.4|19126.9|19118.9|19112.4|19104.4|40
1671562200000|2022-12-20 18:50:00|19117.9|19109.9|19124.9|19116.9|19127.9|19119.9|19116.4|19108.4|53
1671562500000|2022-12-20 18:55:00|19125.4|19117.4|19134.7|19104.7|19134.7|19122.4|19116.4|19104.7|156
1671562800000|2022-12-20 19:00:00|19134.9|19104.9|19152.4|19122.4|19152.9|19122.9|19127.9|19097.9|0
1671563100000|2022-12-20 19:05:00|19152.2|19122.2|19155.8|19125.8|19160.9|19130.9|19150.1|19120.1|0
1671563400000|2022-12-20 19:10:00|19156|19126|19154.2|19124.2|19156.5|19126.5|19152.5|19122.5|0
1671563700000|2022-12-20 19:15:00|19154.4|19124.4|19138.5|19108.5|19157.7|19127.7|19137.9|19107.9|0
1671564000000|2022-12-20 19:20:00|19138.3|19108.3|19138.1|19108.1|19143.4|19113.4|19130.2|19100.2|0
1671564300000|2022-12-20 19:25:00|19137.9|19107.9|19144.5|19114.5|19144.9|19114.9|19137.7|19107.7|0
1671564600000|2022-12-20 19:30:00|19144.7|19114.7|19153.1|19123.1|19153.1|19123.1|19144.3|19114.3|0
1671564900000|2022-12-20 19:35:00|19152.9|19122.9|19138.7|19108.7|19153.1|19123.1|19137.2|19107.2|0
1671565200000|2022-12-20 19:40:00|19138.9|19108.9|19125.6|19095.6|19140|19110|19125.5|19095.5|0
1671565500000|2022-12-20 19:45:00|19125.7|19095.7|19128.7|19098.7|19130.3|19100.3|19123.5|19093.5|0
1671565800000|2022-12-20 19:50:00|19128.5|19098.5|19130.4|19100.4|19130.8|19100.8|19121.8|19091.8|0
1671566100000|2022-12-20 19:55:00|19130.2|19100.2|19130.7|19100.7|19132.4|19102.4|19124.4|19094.4|0
1671566400000|2022-12-20 20:00:00|19130.9|19100.9|19130.3|19100.3|19131.3|19101.3|19121.4|19091.4|0
1671566700000|2022-12-20 20:05:00|19130.1|19100.1|19125.1|19095.1|19130.8|19100.8|19122.8|19092.8|0
1671567000000|2022-12-20 20:10:00|19124.9|19094.9|19124.3|19094.3|19126.6|19096.6|19119.7|19089.7|0
1671567300000|2022-12-20 20:15:00|19124.5|19094.5|19133.1|19103.1|19136.4|19106.4|19124.1|19094.1|0
1671567600000|2022-12-20 20:20:00|19133.3|19103.3|19131.6|19101.6|19133.8|19103.8|19129.4|19099.4|0
1671567900000|2022-12-20 20:25:00|19131.4|19101.4|19141.5|19111.5|19142.8|19112.8|19131.4|19101.4|0
1671568200000|2022-12-20 20:30:00|19141.7|19111.7|19142|19112|19148.7|19118.7|19140|19110|0
1671568500000|2022-12-20 20:35:00|19142.1|19112.1|19151.2|19121.2|19151.4|19121.4|19142.1|19112.1|0
1671568800000|2022-12-20 20:40:00|19151|19121|19144.2|19114.2|19151|19121|19140.9|19110.9|0
1671569100000|2022-12-20 20:45:00|19144|19114|19132.4|19102.4|19150.7|19120.7|19125.6|19095.6|0
1671569400000|2022-12-20 20:50:00|19131|19101|19134|19104|19135.1|19105.1|19123|19093|0
1671569700000|2022-12-20 20:55:00|19133.8|19103.8|19119|19089|19133.9|19103.9|19112.8|19082.8|0
1671570000000|2022-12-20 21:00:00|19118.9|19088.9|19113.4|19083.4|19123.7|19093.7|19111.8|19081.8|0
1671570300000|2022-12-20 21:05:00|19114.1|19084.1|19124.7|19094.7|19127.1|19097.1|19113.8|19083.8|0
1671570600000|2022-12-20 21:10:00|19124|19094|19114.2|19084.2|19125.3|19095.3|19113.4|19083.4|0
1671570900000|2022-12-20 21:15:00|19115.7|19085.7|19115.2|19085.2|19120.7|19090.7|19111.7|19081.7|0
1671571200000|2022-12-20 21:20:00|19114.8|19084.8|19118.3|19088.3|19118.3|19088.3|19113|19083|0
1671571500000|2022-12-20 21:25:00|19119.1|19089.1|19122.1|19092.1|19122.1|19092.1|19117.9|19087.9|0
1671571800000|2022-12-20 21:30:00|19121.7|19091.7|19125.8|19095.8|19125.8|19095.8|19121.3|19091.3|0
1671572100000|2022-12-20 21:35:00|19125|19095|19125.5|19095.5|19126.6|19096.6|19122.5|19092.5|0
1671572400000|2022-12-20 21:40:00|19125.4|19095.4|19124.2|19094.2|19125.4|19095.4|19121.8|19091.8|0
1671572700000|2022-12-20 21:45:00|19123.1|19093.1|19125.8|19095.8|19125.8|19095.8|19122.6|19092.6|0
1671573000000|2022-12-20 21:50:00|19125.5|19095.5|19126.7|19096.7|19127.5|19097.5|19123.5|19093.5|0
1671573300000|2022-12-20 21:55:00|19126|19096|19131.7|19101.7|19134|19104|19125.9|19095.9|0
1671573600000|2022-12-20 22:00:00|19131.8|19101.8|19131.7|19101.7|19132.7|19102.7|19130.6|19100.6|0
1671573900000|2022-12-20 22:05:00|19132.2|19102.2|19135.8|19105.8|19135.9|19105.9|19131.9|19101.9|0
1671574200000|2022-12-20 22:10:00|19135.6|19105.6|19137.6|19107.6|19138.8|19108.8|19134.1|19104.1|0
1671574500000|2022-12-20 22:15:00|19137.8|19107.8|19136.7|19106.7|19137.9|19107.9|19136.5|19106.5|0
1671574800000|2022-12-20 22:20:00|19136.8|19106.8|19136.7|19106.7|19136.8|19106.8|19134.4|19104.4|0
1671575100000|2022-12-20 22:25:00|19136.1|19106.1|19137.5|19107.5|19137.8|19107.8|19136|19106|0
1671575400000|2022-12-20 22:30:00|19137.4|19107.4|19137.5|19107.5|19137.6|19107.6|19137.2|19107.2|0
1671575700000|2022-12-20 22:35:00|19137.3|19107.3|19136.6|19106.6|19137.4|19107.4|19135.7|19105.7|0
1671576000000|2022-12-20 22:40:00|19137|19107|19136.4|19106.4|19137.1|19107.1|19135.5|19105.5|0
1671576300000|2022-12-20 22:45:00|19137.1|19107.1|19139.9|19109.9|19140.7|19110.7|19137.1|19107.1|0
1671576600000|2022-12-20 22:50:00|19139.1|19109.1|19142.4|19112.4|19144.2|19114.2|19139|19109|0
1671576900000|2022-12-20 22:55:00|19142.3|19112.3|19138.2|19108.2|19142.3|19112.3|19138.2|19108.2|0
1671577200000|2022-12-20 23:00:00|19143.5|19113.5|19144.9|19114.9|19147.7|19117.7|19140.5|19110.5|0
1671577500000|2022-12-20 23:05:00|19145.6|19115.6|19163.5|19133.5|19167.2|19137.2|19145.2|19115.2|0
1671577800000|2022-12-20 23:10:00|19163.2|19133.2|19163.6|19133.6|19165.6|19135.6|19161.1|19131.1|0
1671578100000|2022-12-20 23:15:00|19164.3|19134.3|19185.2|19155.2|19186.8|19156.8|19164|19134|0
1671578400000|2022-12-20 23:20:00|19193.2|19163.2|19195.7|19165.7|19195.7|19165.7|19192.1|19162.1|0
1671578700000|2022-12-20 23:25:00|19195.3|19165.3|19197.7|19167.7|19198.5|19168.5|19192.5|19162.5|0
1671579000000|2022-12-20 23:30:00|19198|19168|19200.9|19170.9|19203|19173|19196.9|19166.9|0
1671579300000|2022-12-20 23:35:00|19201.6|19171.6|19208.7|19178.7|19209.4|19179.4|19201.2|19171.2|0
1671579600000|2022-12-20 23:40:00|19208.4|19178.4|19208.2|19178.2|19208.7|19178.7|19204.6|19174.6|0
1671579900000|2022-12-20 23:45:00|19207.4|19177.4|19197.5|19167.5|19208.2|19178.2|19195.9|19165.9|0
1671580200000|2022-12-20 23:50:00|19196.7|19166.7|19190.7|19160.7|19197.5|19167.5|19190|19160|0
1671580500000|2022-12-20 23:55:00|19190.8|19160.8|19194.3|19164.3|19194.7|19164.7|19189.1|19159.1|0
1671580800000|2022-12-21 00:00:00|19195.1|19165.1|19188.5|19158.5|19195.7|19165.7|19188.4|19158.4|0
1671581100000|2022-12-21 00:05:00|19188.4|19158.4|19204.8|19174.8|19204.8|19174.8|19187.6|19157.6|0
1671581400000|2022-12-21 00:10:00|19204.4|19174.4|19201.7|19171.7|19204.8|19174.8|19196.1|19166.1|0
1671581700000|2022-12-21 00:15:00|19202.1|19172.1|19190.2|19160.2|19202.5|19172.5|19190.2|19160.2|0
1671582000000|2022-12-21 00:20:00|19189.9|19159.9|19184.8|19154.8|19190.2|19160.2|19183.7|19153.7|0
1671582300000|2022-12-21 00:25:00|19185.6|19155.6|19187.5|19157.5|19190.4|19160.4|19185.6|19155.6|0
1671582600000|2022-12-21 00:30:00|19186.8|19156.8|19192.3|19162.3|19196.6|19166.6|19186.8|19156.8|0
1671582900000|2022-12-21 00:35:00|19193|19163|19192.3|19162.3|19193|19163|19188.7|19158.7|0
1671583200000|2022-12-21 00:40:00|19191.6|19161.6|19193|19163|19193|19163|19188.3|19158.3|0
1671583500000|2022-12-21 00:45:00|19192.6|19162.6|19177|19147|19195.9|19165.9|19175.5|19145.5|0
1671583800000|2022-12-21 00:50:00|19176.3|19146.3|19186.1|19156.1|19186.8|19156.8|19175.9|19145.9|0
1671584100000|2022-12-21 00:55:00|19186.8|19156.8|19183.7|19153.7|19193.1|19163.1|19183.7|19153.7|0
1671584400000|2022-12-21 01:00:00|19182.2|19152.2|19167.2|19137.2|19183.7|19153.7|19165.7|19135.7|0
1671584700000|2022-12-21 01:05:00|19166.8|19136.8|19186.7|19156.7|19186.7|19156.7|19166.1|19136.1|0
1671585000000|2022-12-21 01:10:00|19186.3|19156.3|19213.1|19183.1|19213.9|19183.9|19186|19156|0
1671585300000|2022-12-21 01:15:00|19205.8|19175.8|19188.9|19183.9|19213.9|19208.9|19145.9|19140.9|1743
1671585600000|2022-12-21 01:20:00|19188.4|19183.4|19219.9|19214.9|19220.9|19215.9|19184.9|19179.9|873
1671585900000|2022-12-21 01:25:00|19219.4|19214.4|19219.9|19214.9|19234.9|19229.9|19211.9|19206.9|866
1671586200000|2022-12-21 01:30:00|19222.4|19217.4|19245.9|19240.9|19265.4|19260.4|19197.4|19192.4|3816
1671586500000|2022-12-21 01:35:00|19246.4|19241.4|19218.4|19213.4|19260.9|19255.9|19126.9|19121.9|3335
1671586800000|2022-12-21 01:40:00|19217.9|19212.9|19170.9|19165.9|19229.4|19224.4|19145.4|19140.4|2802
1671587100000|2022-12-21 01:45:00|19171.9|19166.9|19228.9|19223.9|19246.4|19241.4|19171.9|19166.9|1841
1671587400000|2022-12-21 01:50:00|19230.4|19225.4|19177.8|19172.8|19243.4|19238.4|19172.3|19167.3|1919
1671587700000|2022-12-21 01:55:00|19178.3|19173.3|19167.8|19162.8|19186.8|19181.8|19145.3|19140.3|1332
1671588000000|2022-12-21 02:00:00|19167.3|19162.3|19150.8|19145.8|19172.3|19167.3|19121.3|19116.3|1902
1671588300000|2022-12-21 02:05:00|19151.3|19146.3|19152.8|19147.8|19155.8|19150.8|19120.8|19115.8|1018
1671588600000|2022-12-21 02:10:00|19153.8|19148.8|19202.8|19197.8|19206.8|19201.8|19151.3|19146.3|1359
1671588900000|2022-12-21 02:15:00|19201.8|19196.8|19160.3|19155.3|19214.3|19209.3|19151.8|19146.8|1172
1671589200000|2022-12-21 02:20:00|19162.3|19157.3|19165.8|19160.8|19184.8|19179.8|19146.8|19141.8|944
1671589500000|2022-12-21 02:25:00|19164.8|19159.8|19178.8|19173.8|19199.8|19194.8|19152.3|19147.3|966
1671589800000|2022-12-21 02:30:00|19182.3|19177.3|19145.3|19140.3|19186.8|19181.8|19143.8|19138.8|856
1671590100000|2022-12-21 02:35:00|19144.8|19139.8|19156.3|19151.3|19161.3|19156.3|19123.3|19118.3|1021
1671590400000|2022-12-21 02:40:00|19156.8|19151.8|19199.3|19194.3|19220.3|19215.3|19156.3|19151.3|1379
1671590700000|2022-12-21 02:45:00|19198.3|19193.3|19203.3|19198.3|19214.3|19209.3|19190.3|19185.3|711
1671591000000|2022-12-21 02:50:00|19203.8|19198.8|19219.3|19214.3|19233.3|19228.3|19195.8|19190.8|940
1671591300000|2022-12-21 02:55:00|19219.8|19214.8|19218.8|19213.8|19241.3|19236.3|19215.3|19210.3|761
1671591600000|2022-12-21 03:00:00|19218.3|19213.3|19186.3|19181.3|19228.8|19223.8|19183.3|19178.3|947
1671591900000|2022-12-21 03:05:00|19185.8|19180.8|19169.3|19164.3|19186.8|19181.8|19162.3|19157.3|758
1671592200000|2022-12-21 03:10:00|19169.8|19164.8|19153.8|19148.8|19178.3|19173.3|19146.3|19141.3|996
1671592500000|2022-12-21 03:15:00|19153.3|19148.3|19173.3|19168.3|19176.8|19171.8|19152.3|19147.3|835
1671592800000|2022-12-21 03:20:00|19171.3|19166.3|19158.3|19153.3|19175.3|19170.3|19134.3|19129.3|1013
1671593100000|2022-12-21 03:25:00|19158.8|19153.8|19110.3|19105.3|19163.3|19158.3|19109.3|19104.3|1217
1671593400000|2022-12-21 03:30:00|19110.8|19105.8|19092.3|19087.3|19113.3|19108.3|19071.8|19066.8|1767
1671593700000|2022-12-21 03:35:00|19091.8|19086.8|19075.3|19070.3|19101.3|19096.3|19073.3|19068.3|727
1671594000000|2022-12-21 03:40:00|19074.3|19069.3|19094.3|19089.3|19094.3|19089.3|19061.8|19056.8|992
1671594300000|2022-12-21 03:45:00|19093.8|19088.8|19114.8|19109.8|19117.8|19112.8|19091.8|19086.8|650
1671594600000|2022-12-21 03:50:00|19114.3|19109.3|19106.8|19101.8|19114.3|19109.3|19093.8|19088.8|462
1671594900000|2022-12-21 03:55:00|19107.8|19102.8|19107.8|19102.8|19119.8|19114.8|19102.8|19097.8|516
1671595200000|2022-12-21 04:00:00|19119.6|19089.6|19117.2|19087.2|19121.3|19091.3|19115.7|19085.7|13
1671595500000|2022-12-21 04:05:00|19117.5|19087.5|19116.3|19086.3|19118.5|19088.5|19115.5|19085.5|0
1671595800000|2022-12-21 04:10:00|19115.9|19085.9|19097|19067|19115.9|19085.9|19097|19067|0
1671596100000|2022-12-21 04:15:00|19096.3|19066.3|19101.1|19071.1|19102.9|19072.9|19096.3|19066.3|0
1671596400000|2022-12-21 04:20:00|19100.7|19070.7|19105|19075|19105.4|19075.4|19098.9|19068.9|0
1671596700000|2022-12-21 04:25:00|19104.7|19074.7|19098.9|19068.9|19105.4|19075.4|19098.5|19068.5|0
1671597000000|2022-12-21 04:30:00|19098.5|19068.5|19099.1|19069.1|19101.2|19071.2|19091.2|19061.2|0
1671597300000|2022-12-21 04:35:00|19099.4|19069.4|19104.8|19074.8|19105.9|19075.9|19099.1|19069.1|0
1671597600000|2022-12-21 04:40:00|19105.2|19075.2|19103.7|19073.7|19108.2|19078.2|19101.7|19071.7|0
1671597900000|2022-12-21 04:45:00|19104|19074|19102.6|19072.6|19104.6|19074.6|19101.8|19071.8|0
1671598200000|2022-12-21 04:50:00|19101.9|19071.9|19105.2|19075.2|19105.9|19075.9|19101.9|19071.9|0
1671598500000|2022-12-21 04:55:00|19104.8|19074.8|19105.9|19075.9|19107.4|19077.4|19103.4|19073.4|0
1671598800000|2022-12-21 05:00:00|19103.4|19073.4|19108.3|19103.3|19122.8|19117.8|19089.8|19073.4|1519
1671599100000|2022-12-21 05:05:00|19107.8|19102.8|19105.3|19100.3|19113.3|19108.3|19080.3|19075.3|784
1671599400000|2022-12-21 05:10:00|19105.8|19100.8|19137.8|19132.8|19139.3|19134.3|19087.8|19082.8|743
1671599700000|2022-12-21 05:15:00|19136.3|19131.3|19122.3|19117.3|19158.8|19153.8|19119.3|19114.3|1239
1671600000000|2022-12-21 05:20:00|19120.8|19115.8|19118.3|19113.3|19147.3|19142.3|19116.8|19111.8|507
1671600300000|2022-12-21 05:25:00|19118.8|19113.8|19109.3|19104.3|19123.8|19118.8|19098.3|19093.3|552
1671600600000|2022-12-21 05:30:00|19109.8|19104.8|19119.3|19114.3|19131.8|19126.8|19102.8|19097.8|458
1671600900000|2022-12-21 05:35:00|19118.8|19113.8|19138.3|19133.3|19152.3|19147.3|19117.8|19112.8|563
1671601200000|2022-12-21 05:40:00|19137.8|19132.8|19144.8|19139.8|19147.3|19142.3|19124.8|19119.8|591
1671601500000|2022-12-21 05:45:00|19144.3|19139.3|19183.3|19178.3|19184.8|19179.8|19140.3|19135.3|1022
1671601800000|2022-12-21 05:50:00|19182.8|19177.8|19138.8|19133.8|19184.3|19179.3|19138.3|19133.3|689
1671602100000|2022-12-21 05:55:00|19137.3|19132.3|19128.3|19123.3|19141.3|19136.3|19111.8|19106.8|671
1671602400000|2022-12-21 06:00:00|19125.3|19120.3|19139.3|19134.3|19143.3|19138.3|19115.8|19110.8|643
1671602700000|2022-12-21 06:05:00|19138.8|19133.8|19108.3|19103.3|19142.8|19137.8|19100.3|19095.3|812
1671603000000|2022-12-21 06:10:00|19108.8|19103.8|19144.3|19139.3|19147.8|19142.8|19106.8|19101.8|678
1671603300000|2022-12-21 06:15:00|19140.8|19135.8|19154.3|19149.3|19162.8|19157.8|19140.3|19135.3|797
1671603600000|2022-12-21 06:20:00|19154.8|19149.8|19137.8|19132.8|19165.3|19160.3|19135.3|19130.3|479
1671603900000|2022-12-21 06:25:00|19138.3|19133.3|19124.8|19119.8|19148.8|19143.8|19122.3|19117.3|422
1671604200000|2022-12-21 06:30:00|19124.3|19119.3|19133.3|19128.3|19137.3|19132.3|19118.3|19113.3|506
1671604500000|2022-12-21 06:35:00|19132.8|19127.8|19134.3|19129.3|19147.8|19142.8|19127.3|19122.3|381
1671604800000|2022-12-21 06:40:00|19133.8|19128.8|19122.3|19117.3|19134.3|19129.3|19110.8|19105.8|493
1671605100000|2022-12-21 06:45:00|19121.3|19116.3|19105.3|19100.3|19126.8|19121.8|19094.8|19089.8|715
1671605400000|2022-12-21 06:50:00|19105.8|19100.8|19109.8|19104.8|19128.8|19123.8|19101.3|19096.3|542
1671605700000|2022-12-21 06:55:00|19109.3|19104.3|19069.8|19064.8|19109.3|19104.3|19069.3|19064.3|1094
1671606000000|2022-12-21 07:00:00|19071.3|19066.3|19102.3|19097.3|19102.3|19097.3|19057.8|19052.8|1274
1671606300000|2022-12-21 07:05:00|19102.8|19097.8|19122.3|19117.3|19124.8|19119.8|19100.8|19095.8|1348
1671606600000|2022-12-21 07:10:00|19122.8|19117.8|19137.3|19132.3|19141.3|19136.3|19112.8|19107.8|699
1671606900000|2022-12-21 07:15:00|19137.8|19132.8|19138.3|19133.3|19147.3|19142.3|19131.3|19126.3|649
1671607200000|2022-12-21 07:20:00|19137.8|19132.8|19129.8|19124.8|19140.3|19135.3|19121.3|19116.3|461
1671607500000|2022-12-21 07:25:00|19130.8|19125.8|19137.8|19132.8|19139.3|19134.3|19126.3|19121.3|382
1671607800000|2022-12-21 07:30:00|19138.3|19133.3|19126.3|19121.3|19156.3|19151.3|19124.8|19119.8|872
1671608100000|2022-12-21 07:35:00|19125.8|19120.8|19122.3|19117.3|19133.8|19128.8|19117.8|19112.8|400
1671608400000|2022-12-21 07:40:00|19121.8|19116.8|19138.3|19133.3|19138.8|19133.8|19118.8|19113.8|382
1671608700000|2022-12-21 07:45:00|19137.8|19132.8|19131.8|19126.8|19150.8|19145.8|19129.8|19124.8|746
1671609000000|2022-12-21 07:50:00|19130.8|19125.8|19138.3|19133.3|19142.3|19137.3|19125.8|19120.8|1095
1671609300000|2022-12-21 07:55:00|19137.8|19132.8|19131.8|19126.8|19144.8|19139.8|19124.8|19119.8|1268
1671609600000|2022-12-21 08:00:00|19132.3|19127.3|19131.8|19126.8|19136.8|19131.8|19119.8|19114.8|933
1671609900000|2022-12-21 08:05:00|19131.3|19126.3|19141.8|19136.8|19166.3|19161.3|19130.8|19125.8|1515
1671610200000|2022-12-21 08:10:00|19143.3|19138.3|19148.8|19143.8|19148.8|19143.8|19130.3|19125.3|866
1671610500000|2022-12-21 08:15:00|19148.3|19143.3|19146.3|19141.3|19156.3|19151.3|19140.3|19135.3|444
1671610800000|2022-12-21 08:20:00|19145.8|19140.8|19168.8|19163.8|19169.8|19164.8|19139.8|19134.8|749
1671611100000|2022-12-21 08:25:00|19169.3|19164.3|19162.3|19157.3|19180.8|19175.8|19153.8|19148.8|966
1671611400000|2022-12-21 08:30:00|19170.1|19140.1|19163.5|19133.5|19170.1|19140.1|19158.4|19128.4|0
1671611700000|2022-12-21 08:35:00|19163.8|19133.8|19157.5|19127.5|19165.3|19135.3|19145.6|19115.6|0
1671612000000|2022-12-21 08:40:00|19157.9|19127.9|19161.1|19131.1|19163.3|19133.3|19155|19125|0
1671612300000|2022-12-21 08:45:00|19160.8|19130.8|19164.4|19134.4|19165.8|19135.8|19159.3|19129.3|0
1671612600000|2022-12-21 08:50:00|19164.7|19134.7|19177.2|19147.2|19178.8|19148.8|19162.2|19132.2|0
1671612900000|2022-12-21 08:55:00|19178|19148|19177.6|19147.6|19182|19152|19174|19144|0
1671613200000|2022-12-21 09:00:00|19178|19148|19186.7|19156.7|19187.4|19157.4|19176.2|19146.2|0
1671613500000|2022-12-21 09:05:00|19187.1|19157.1|19187.9|19157.9|19190.9|19160.9|19186.3|19156.3|0
1671613800000|2022-12-21 09:10:00|19188.7|19158.7|19196|19166|19196|19166|19185|19155|0
1671614100000|2022-12-21 09:15:00|19187.3|19179.3|19183.3|19175.3|19199.8|19191.8|19175.3|19167.3|420
1671614400000|2022-12-21 09:20:00|19182.8|19174.8|19187.8|19179.8|19193.3|19185.3|19182.8|19174.8|102
1671614700000|2022-12-21 09:25:00|19188.3|19180.3|19193.3|19185.3|19196.3|19188.3|19183.3|19175.3|128
1671615000000|2022-12-21 09:30:00|19193.8|19185.8|19189.8|19181.8|19198.3|19190.3|19189.3|19181.3|80
1671615300000|2022-12-21 09:35:00|19190.3|19182.3|19176.3|19168.3|19192.3|19184.3|19173.3|19165.3|103
1671615600000|2022-12-21 09:40:00|19176.8|19168.8|19173.3|19165.3|19185.3|19177.3|19172.8|19164.8|87
1671615900000|2022-12-21 09:45:00|19172.8|19164.8|19178.8|19170.8|19178.8|19170.8|19169.3|19161.3|57
1671616200000|2022-12-21 09:50:00|19180.3|19172.3|19190.8|19182.8|19192.3|19184.3|19180.3|19172.3|56
1671616500000|2022-12-21 09:55:00|19190.3|19182.3|19194.3|19186.3|19197.3|19189.3|19190.3|19182.3|50
1671616800000|2022-12-21 10:00:00|19194.8|19186.8|19187.3|19179.3|19195.8|19187.8|19183.8|19175.8|32
1671617100000|2022-12-21 10:05:00|19186.8|19178.8|19188.8|19180.8|19191.8|19183.8|19181.3|19173.3|76
1671617400000|2022-12-21 10:10:00|19188.3|19180.3|19195.8|19187.8|19196.8|19188.8|19182.3|19174.3|343
1671617700000|2022-12-21 10:15:00|19195.3|19187.3|19193.3|19185.3|19198.3|19190.3|19183.8|19175.8|95
1671618000000|2022-12-21 10:20:00|19193.8|19185.8|19204.8|19196.8|19212.3|19204.3|19193.8|19185.8|108
1671618300000|2022-12-21 10:25:00|19204.3|19196.3|19206.3|19198.3|19206.3|19198.3|19195.3|19187.3|36
1671618600000|2022-12-21 10:30:00|19205.8|19197.8|19207.8|19199.8|19211.3|19203.3|19205.3|19197.3|46
1671618900000|2022-12-21 10:35:00|19207.3|19199.3|19192.3|19184.3|19207.3|19199.3|19189.3|19181.3|63
1671619200000|2022-12-21 10:40:00|19191.8|19183.8|19183.8|19175.8|19192.3|19184.3|19181.3|19173.3|53
1671619500000|2022-12-21 10:45:00|19183.3|19175.3|19186.3|19178.3|19187.8|19179.8|19179.3|19171.3|61
1671619800000|2022-12-21 10:50:00|19185.8|19177.8|19179.8|19171.8|19186.3|19178.3|19179.8|19171.8|10
1671620100000|2022-12-21 10:55:00|19177.8|19169.8|19180.8|19172.8|19184.3|19176.3|19175.3|19167.3|30
1671620400000|2022-12-21 11:00:00|19180.3|19172.3|19187.3|19179.3|19187.3|19179.3|19178.8|19170.8|9
1671620700000|2022-12-21 11:05:00|19186.8|19178.8|19184.8|19176.8|19188.8|19180.8|19181.3|19173.3|21
1671621000000|2022-12-21 11:10:00|19184.3|19176.3|19181.3|19173.3|19186.3|19178.3|19180.3|19172.3|14
1671621300000|2022-12-21 11:15:00|19180.8|19172.8|19178.8|19170.8|19184.8|19176.8|19178.3|19170.3|10
1671621600000|2022-12-21 11:20:00|19179.3|19171.3|19175.8|19167.8|19180.8|19172.8|19175.3|19167.3|11
1671621900000|2022-12-21 11:25:00|19175.3|19167.3|19179.8|19171.8|19179.8|19171.8|19174.3|19166.3|10
1671622200000|2022-12-21 11:30:00|19179.3|19171.3|19172.8|19164.8|19179.8|19171.8|19170.8|19162.8|42
1671622500000|2022-12-21 11:35:00|19172.3|19164.3|19172.8|19164.8|19177.8|19169.8|19171.8|19163.8|12
1671622800000|2022-12-21 11:40:00|19173.3|19165.3|19172.8|19164.8|19175.8|19167.8|19170.3|19162.3|44
1671623100000|2022-12-21 11:45:00|19173.3|19165.3|19178.3|19170.3|19179.3|19171.3|19165.8|19157.8|30
1671623400000|2022-12-21 11:50:00|19178.8|19170.8|19184.8|19176.8|19184.8|19176.8|19175.3|19167.3|17
1671623700000|2022-12-21 11:55:00|19185.3|19177.3|19183.3|19175.3|19193.8|19185.8|19183.3|19175.3|33
1671624000000|2022-12-21 12:00:00|19183.8|19175.8|19186.8|19178.8|19188.8|19180.8|19179.3|19171.3|31
1671624300000|2022-12-21 12:05:00|19186.3|19178.3|19166.8|19158.8|19189.3|19181.3|19164.8|19156.8|25
1671624600000|2022-12-21 12:10:00|19166.3|19158.3|19156.8|19148.8|19166.8|19158.8|19151.3|19143.3|102
1671624900000|2022-12-21 12:15:00|19156.3|19148.3|19150.3|19142.3|19169.8|19161.8|19146.3|19138.3|158
1671625200000|2022-12-21 12:20:00|19150.8|19142.8|19157.8|19149.8|19158.3|19150.3|19148.3|19140.3|113
1671625500000|2022-12-21 12:25:00|19155.8|19147.8|19163.8|19155.8|19164.8|19156.8|19154.3|19146.3|56
1671625800000|2022-12-21 12:30:00|19164.3|19156.3|19162.8|19154.8|19165.3|19157.3|19158.8|19150.8|37
1671626100000|2022-12-21 12:35:00|19163.3|19155.3|19169.3|19161.3|19170.8|19162.8|19161.3|19153.3|25
1671626400000|2022-12-21 12:40:00|19168.8|19160.8|19167.3|19159.3|19171.3|19163.3|19165.3|19157.3|5
1671626700000|2022-12-21 12:45:00|19166.8|19158.8|19179.3|19171.3|19181.3|19173.3|19166.3|19158.3|34
1671627000000|2022-12-21 12:50:00|19177.8|19169.8|19179.8|19171.8|19185.8|19177.8|19171.3|19163.3|32
1671627300000|2022-12-21 12:55:00|19179.3|19171.3|19188.3|19180.3|19190.3|19182.3|19175.8|19167.8|32
1671627600000|2022-12-21 13:00:00|19189.3|19181.3|19191.3|19183.3|19196.3|19188.3|19184.8|19176.8|106
1671627900000|2022-12-21 13:05:00|19191.8|19183.8|19195.3|19187.3|19195.3|19187.3|19187.3|19179.3|34
1671628200000|2022-12-21 13:10:00|19194.8|19186.8|19201.8|19193.8|19206.3|19198.3|19190.3|19182.3|67
1671628500000|2022-12-21 13:15:00|19202.3|19194.3|19195.8|19187.8|19202.3|19194.3|19193.3|19185.3|47
1671628800000|2022-12-21 13:20:00|19197.3|19189.3|19189.8|19181.8|19197.8|19189.8|19183.3|19175.3|74
1671629100000|2022-12-21 13:25:00|19189.3|19181.3|19178.3|19170.3|19190.8|19182.8|19175.3|19167.3|52
1671629400000|2022-12-21 13:30:00|19176.3|19168.3|19184.3|19176.3|19192.8|19184.8|19174.3|19166.3|78
1671629700000|2022-12-21 13:35:00|19183.8|19175.8|19187.3|19179.3|19192.8|19184.8|19181.8|19173.8|66
1671630000000|2022-12-21 13:40:00|19186.8|19178.8|19191.8|19183.8|19197.3|19189.3|19186.3|19178.3|36
1671630300000|2022-12-21 13:45:00|19192.3|19184.3|19193.8|19185.8|19194.3|19186.3|19188.8|19180.8|37
1671630600000|2022-12-21 13:50:00|19194.3|19186.3|19195.3|19187.3|19198.3|19190.3|19193.3|19185.3|30
1671630900000|2022-12-21 13:55:00|19194.8|19186.8|19182.3|19174.3|19194.8|19186.8|19175.3|19167.3|130
1671631200000|2022-12-21 14:00:00|19181.8|19173.8|19185.8|19177.8|19189.3|19181.3|19179.8|19171.8|60
1671631500000|2022-12-21 14:05:00|19184.8|19176.8|19199.3|19191.3|19199.3|19191.3|19184.8|19176.8|109
1671631800000|2022-12-21 14:10:00|19199.8|19191.8|19225.3|19217.3|19226.3|19218.3|19198.8|19190.8|212
1671632100000|2022-12-21 14:15:00|19224.8|19216.8|19215.8|19207.8|19228.3|19220.3|19215.3|19207.3|189
1671632400000|2022-12-21 14:20:00|19215.3|19207.3|19227.8|19219.8|19233.3|19225.3|19211.3|19203.3|133
1671632700000|2022-12-21 14:25:00|19227.3|19219.3|19215.8|19207.8|19233.3|19225.3|19215.8|19207.8|94
1671633000000|2022-12-21 14:30:00|19216.3|19208.3|19153.8|19145.8|19222.3|19214.3|19152.3|19144.3|684
1671633300000|2022-12-21 14:35:00|19153.3|19145.3|19183.8|19175.8|19209.8|19201.8|19137.3|19129.3|419
1671633600000|2022-12-21 14:40:00|19184.3|19176.3|19207.8|19199.8|19235.8|19227.8|19170.8|19162.8|433
1671633900000|2022-12-21 14:45:00|19208.3|19200.3|19226.3|19218.3|19233.8|19225.8|19199.8|19191.8|165
1671634200000|2022-12-21 14:50:00|19228.3|19220.3|19228.8|19220.8|19232.3|19224.3|19204.8|19196.8|215
1671634500000|2022-12-21 14:55:00|19228.3|19220.3|19205.8|19197.8|19230.8|19222.8|19203.3|19195.3|207
1671634800000|2022-12-21 15:00:00|19210.3|19202.3|19233.3|19225.3|19242.8|19234.8|19200.3|19192.3|295
1671635100000|2022-12-21 15:05:00|19233.8|19225.8|19253.3|19245.3|19254.3|19246.3|19232.3|19224.3|240
1671635400000|2022-12-21 15:10:00|19253.8|19245.8|19260.3|19252.3|19262.8|19254.8|19247.8|19239.8|197
1671635700000|2022-12-21 15:15:00|19260.8|19252.8|19272.8|19264.8|19275.8|19267.8|19254.8|19246.8|290
1671636000000|2022-12-21 15:20:00|19273.3|19265.3|19284.3|19276.3|19286.3|19278.3|19263.3|19255.3|264
1671636300000|2022-12-21 15:25:00|19283.8|19275.8|19285.8|19277.8|19290.3|19282.3|19275.8|19267.8|117
1671636600000|2022-12-21 15:30:00|19287.8|19279.8|19313.8|19305.8|19313.8|19305.8|19278.3|19270.3|567
1671636900000|2022-12-21 15:35:00|19314.3|19306.3|19340.3|19332.3|19342.3|19334.3|19309.3|19301.3|541
1671637200000|2022-12-21 15:40:00|19341.3|19333.3|19333.3|19325.3|19347.3|19339.3|19328.3|19320.3|235
1671637500000|2022-12-21 15:45:00|19333.8|19325.8|19338.3|19330.3|19347.3|19339.3|19321.8|19313.8|206
1671637800000|2022-12-21 15:50:00|19337.8|19329.8|19333.8|19325.8|19341.8|19333.8|19321.3|19313.3|182
1671638100000|2022-12-21 15:55:00|19333.3|19325.3|19349.8|19341.8|19351.3|19343.3|19325.3|19317.3|201
1671638400000|2022-12-21 16:00:00|19350.3|19342.3|19341.3|19333.3|19355.3|19347.3|19333.3|19325.3|113
1671638700000|2022-12-21 16:05:00|19340.8|19332.8|19345.8|19337.8|19346.3|19338.3|19328.8|19320.8|93
1671639000000|2022-12-21 16:10:00|19345.3|19337.3|19342.8|19334.8|19360.3|19352.3|19341.8|19333.8|204
1671639300000|2022-12-21 16:15:00|19343.3|19335.3|19329.8|19321.8|19351.3|19343.3|19329.3|19321.3|98
1671639600000|2022-12-21 16:20:00|19329.3|19321.3|19331.8|19323.8|19334.8|19326.8|19320.8|19312.8|119
1671639900000|2022-12-21 16:25:00|19332.3|19324.3|19337.3|19329.3|19342.3|19334.3|19326.3|19318.3|82
1671640200000|2022-12-21 16:30:00|19337.8|19329.8|19335.8|19327.8|19341.3|19333.3|19329.8|19321.8|126
1671640500000|2022-12-21 16:35:00|19336.3|19328.3|19343.8|19335.8|19349.8|19341.8|19329.8|19321.8|97
1671640800000|2022-12-21 16:40:00|19344.3|19336.3|19346.8|19338.8|19346.8|19338.8|19331.3|19323.3|38
1671641100000|2022-12-21 16:45:00|19346.3|19338.3|19320.8|19312.8|19347.8|19339.8|19320.8|19312.8|38
1671641400000|2022-12-21 16:50:00|19321.8|19313.8|19327.8|19319.8|19330.8|19322.8|19318.8|19310.8|80
1671641700000|2022-12-21 16:55:00|19328.3|19320.3|19330.3|19322.3|19337.8|19329.8|19324.8|19316.8|115
1671642000000|2022-12-21 17:00:00|19330.8|19322.8|19338.8|19330.8|19338.8|19330.8|19320.8|19312.8|77
1671642300000|2022-12-21 17:05:00|19338.3|19330.3|19336.8|19328.8|19346.3|19338.3|19335.8|19327.8|67
1671642600000|2022-12-21 17:10:00|19337.3|19329.3|19343.8|19335.8|19345.3|19337.3|19336.3|19328.3|43
1671642900000|2022-12-21 17:15:00|19344.3|19336.3|19334.3|19326.3|19344.3|19336.3|19327.8|19319.8|18
1671643200000|2022-12-21 17:20:00|19334.8|19326.8|19350.3|19342.3|19350.8|19342.8|19330.3|19322.3|41
1671643500000|2022-12-21 17:25:00|19350.8|19342.8|19344.8|19336.8|19352.8|19344.8|19343.3|19335.3|33
1671643800000|2022-12-21 17:30:00|19345.3|19337.3|19348.8|19340.8|19352.8|19344.8|19344.3|19336.3|11
1671644100000|2022-12-21 17:35:00|19348.3|19340.3|19352.3|19344.3|19353.3|19345.3|19347.3|19339.3|17
1671644400000|2022-12-21 17:40:00|19351.3|19343.3|19358.3|19350.3|19358.8|19350.8|19347.8|19339.8|45
1671644700000|2022-12-21 17:45:00|19358.8|19350.8|19363.3|19355.3|19364.3|19356.3|19354.8|19346.8|149
1671645000000|2022-12-21 17:50:00|19363.8|19355.8|19359.8|19351.8|19366.3|19358.3|19359.3|19351.3|37
1671645300000|2022-12-21 17:55:00|19360.3|19352.3|19361.3|19353.3|19363.3|19355.3|19354.8|19346.8|54
1671645600000|2022-12-21 18:00:00|19361.8|19353.8|19363.8|19355.8|19364.8|19356.8|19354.8|19346.8|15
1671645900000|2022-12-21 18:05:00|19364.3|19356.3|19360.8|19352.8|19365.3|19357.3|19355.8|19347.8|20
1671646200000|2022-12-21 18:10:00|19360.3|19352.3|19362.3|19354.3|19362.8|19354.8|19356.8|19348.8|14
1671646500000|2022-12-21 18:15:00|19361.8|19353.8|19368.8|19360.8|19369.3|19361.3|19361.3|19353.3|99
1671646800000|2022-12-21 18:20:00|19369.3|19361.3|19357.3|19349.3|19371.8|19363.8|19354.8|19346.8|60
1671647100000|2022-12-21 18:25:00|19356.8|19348.8|19359.3|19351.3|19366.3|19358.3|19352.3|19344.3|35
1671647400000|2022-12-21 18:30:00|19358.8|19350.8|19356.3|19348.3|19365.3|19357.3|19356.3|19348.3|10
1671647700000|2022-12-21 18:35:00|19356.8|19348.8|19367.8|19359.8|19368.8|19360.8|19355.8|19347.8|14
1671648000000|2022-12-21 18:40:00|19367.3|19359.3|19382.8|19374.8|19382.8|19374.8|19365.8|19357.8|178
1671648300000|2022-12-21 18:45:00|19381.8|19373.8|19385.8|19377.8|19388.3|19380.3|19380.3|19372.3|47
1671648600000|2022-12-21 18:50:00|19386.3|19378.3|19394.3|19386.3|19396.3|19388.3|19384.3|19376.3|52
1671648900000|2022-12-21 18:55:00|19393.8|19385.8|19407|19377|19407|19398.3|19387.3|19374.3|172
1671649200000|2022-12-21 19:00:00|19407.1|19377.1|19451|19421|19456.7|19426.7|19407.1|19377.1|1
1671649500000|2022-12-21 19:05:00|19450.8|19420.8|19456.1|19426.1|19471.4|19441.4|19450.7|19420.7|0
1671649800000|2022-12-21 19:10:00|19456.3|19426.3|19451.5|19421.5|19456.6|19426.6|19444.7|19414.7|0
1671650100000|2022-12-21 19:15:00|19451.7|19421.7|19435.3|19405.3|19459.7|19429.7|19435.3|19405.3|0
1671650400000|2022-12-21 19:20:00|19435.5|19405.5|19431.1|19401.1|19438.9|19408.9|19421.5|19391.5|0
1671650700000|2022-12-21 19:25:00|19431.3|19401.3|19420|19390|19437.4|19407.4|19419.3|19389.3|0
1671651000000|2022-12-21 19:30:00|19420.2|19390.2|19421.8|19391.8|19424.8|19394.8|19417.7|19387.7|0
1671651300000|2022-12-21 19:35:00|19421.9|19391.9|19407.6|19377.6|19422.1|19392.1|19400.3|19370.3|0
1671651600000|2022-12-21 19:40:00|19407.8|19377.8|19409.9|19379.9|19410.9|19380.9|19405.8|19375.8|0
1671651900000|2022-12-21 19:45:00|19409.8|19379.8|19416.7|19386.7|19422.2|19392.2|19406.9|19376.9|0
1671652200000|2022-12-21 19:50:00|19416.3|19386.3|19413.3|19383.3|19416.3|19386.3|19411.6|19381.6|0
1671652500000|2022-12-21 19:55:00|19413.6|19383.6|19422.1|19392.1|19423.2|19393.2|19411.8|19381.8|0
1671652800000|2022-12-21 20:00:00|19422.3|19392.3|19442.7|19412.7|19442.9|19412.9|19421.6|19391.6|0
1671653100000|2022-12-21 20:05:00|19442.5|19412.5|19422.8|19392.8|19442.9|19412.9|19421.9|19391.9|0
1671653400000|2022-12-21 20:10:00|19423|19393|19438.7|19408.7|19439.1|19409.1|19421.4|19391.4|0
1671653700000|2022-12-21 20:15:00|19438.9|19408.9|19444|19414|19447.2|19417.2|19433.4|19403.4|0
1671654000000|2022-12-21 20:20:00|19443.8|19413.8|19448.9|19418.9|19455.3|19425.3|19442.2|19412.2|0
1671654300000|2022-12-21 20:25:00|19448.5|19418.5|19422.8|19392.8|19450.5|19420.5|19422.8|19392.8|0
1671654600000|2022-12-21 20:30:00|19420.3|19390.3|19417.6|19387.6|19420.7|19390.7|19411.3|19381.3|0
1671654900000|2022-12-21 20:35:00|19417.4|19387.4|19412.2|19382.2|19423.2|19393.2|19408.8|19378.8|0
1671655200000|2022-12-21 20:40:00|19412.4|19382.4|19405.2|19375.2|19413.2|19383.2|19399.4|19369.4|0
1671655500000|2022-12-21 20:45:00|19407.7|19377.7|19416.9|19386.9|19419.8|19389.8|19403.9|19373.9|0
1671655800000|2022-12-21 20:50:00|19416.1|19386.1|19409.4|19379.4|19416.1|19386.1|19390.8|19360.8|0
1671656100000|2022-12-21 20:55:00|19409.8|19379.8|19438.1|19408.1|19439.6|19409.6|19404.3|19374.3|0
1671656400000|2022-12-21 21:00:00|19436.6|19406.6|19433.2|19403.2|19444.1|19414.1|19431.7|19401.7|0
1671656700000|2022-12-21 21:05:00|19433.9|19403.9|19412.8|19382.8|19434|19404|19402.8|19372.8|0
1671657000000|2022-12-21 21:10:00|19412|19382|19420.1|19390.1|19421.7|19391.7|19409.6|19379.6|0
1671657300000|2022-12-21 21:15:00|19420.8|19390.8|19424.6|19394.6|19427|19397|19418.1|19388.1|0
1671657600000|2022-12-21 21:20:00|19423.1|19393.1|19426.8|19396.8|19429.2|19399.2|19422.5|19392.5|0
1671657900000|2022-12-21 21:25:00|19427.5|19397.5|19426.8|19396.8|19427.6|19397.6|19422.7|19392.7|0
1671658200000|2022-12-21 21:30:00|19426.4|19396.4|19420.2|19390.2|19426.8|19396.8|19420.2|19390.2|0
1671658500000|2022-12-21 21:35:00|19420.6|19390.6|19421|19391|19422.7|19392.7|19420.2|19390.2|0
1671658800000|2022-12-21 21:40:00|19420.3|19390.3|19424|19394|19425.6|19395.6|19420.2|19390.2|0
1671659100000|2022-12-21 21:45:00|19424.7|19394.7|19425.5|19395.5|19428.3|19398.3|19423.1|19393.1|0
1671659400000|2022-12-21 21:50:00|19425.8|19395.8|19429.2|19399.2|19430|19400|19425.8|19395.8|0
1671659700000|2022-12-21 21:55:00|19428.5|19398.5|19426.9|19396.9|19429.2|19399.2|19426|19396|0
1671660000000|2022-12-21 22:00:00|19426.2|19396.2|19426|19396|19426.3|19396.3|19425.1|19395.1|0
1671660300000|2022-12-21 22:05:00|19426.1|19396.1|19425.8|19395.8|19426.2|19396.2|19425.2|19395.2|0
1671660600000|2022-12-21 22:10:00|19428.9|19398.9|19429.6|19399.6|19431.1|19401.1|19427.6|19397.6|0
1671660900000|2022-12-21 22:15:00|19429.7|19399.7|19428.2|19398.2|19429.7|19399.7|19428.2|19398.2|0
1671661200000|2022-12-21 22:20:00|19428|19398|19428.6|19398.6|19428.6|19398.6|19427.7|19397.7|0
1671661500000|2022-12-21 22:25:00|19428.5|19398.5|19427|19397|19428.5|19398.5|19426.3|19396.3|0
1671661800000|2022-12-21 22:30:00|19426.3|19396.3|19425.1|19395.1|19426.7|19396.7|19425.1|19395.1|0
1671662100000|2022-12-21 22:35:00|19425.4|19395.4|19426.8|19396.8|19427.1|19397.1|19424.6|19394.6|0
1671662400000|2022-12-21 22:40:00|19426.7|19396.7|19427|19397|19427|19397|19425|19395|0
1671662700000|2022-12-21 22:45:00|19427.2|19397.2|19426.6|19396.6|19427.3|19397.3|19426.6|19396.6|0
1671663000000|2022-12-21 22:50:00|19426.8|19396.8|19435.9|19405.9|19436.8|19406.8|19425.8|19395.8|0
1671663300000|2022-12-21 22:55:00|19435.8|19405.8|19437.8|19407.8|19437.8|19407.8|19435.8|19405.8|0
1671663600000|2022-12-21 23:00:00|19439.6|19409.6|19444.3|19414.3|19449.3|19419.3|19438.9|19408.9|0
1671663900000|2022-12-21 23:05:00|19443.6|19413.6|19438.9|19408.9|19444.3|19414.3|19438.1|19408.1|0
1671664200000|2022-12-21 23:10:00|19439.2|19409.2|19441|19411|19441.3|19411.3|19435.6|19405.6|0
1671664500000|2022-12-21 23:15:00|19440.2|19410.2|19431.3|19401.3|19441.8|19411.8|19430.5|19400.5|0
1671664800000|2022-12-21 23:20:00|19432.1|19402.1|19433|19403|19433.8|19403.8|19430.5|19400.5|0
1671665100000|2022-12-21 23:25:00|19433.8|19403.8|19428.8|19398.8|19434.6|19404.6|19427|19397|0
1671665400000|2022-12-21 23:30:00|19428.4|19398.4|19430.4|19400.4|19431.2|19401.2|19426.7|19396.7|0
1671665700000|2022-12-21 23:35:00|19430|19400|19438.5|19408.5|19438.5|19408.5|19429.6|19399.6|0
1671666000000|2022-12-21 23:40:00|19438.1|19408.1|19436.1|19406.1|19439.3|19409.3|19432.8|19402.8|0
1671666300000|2022-12-21 23:45:00|19435.3|19405.3|19429.7|19399.7|19435.3|19405.3|19429|19399|0
1671666600000|2022-12-21 23:50:00|19430|19400|19429.6|19399.6|19433.6|19403.6|19428|19398|0
1671666900000|2022-12-21 23:55:00|19430.4|19400.4|19428.5|19398.5|19433.6|19403.6|19425.3|19395.3|0
1671667200000|2022-12-22 00:00:00|19427.1|19397.1|19417.7|19387.7|19427.1|19397.1|19417.7|19387.7|0
1671667500000|2022-12-22 00:05:00|19418.4|19388.4|19418.7|19388.7|19421.7|19391.7|19417.9|19387.9|0
1671667800000|2022-12-22 00:10:00|19419.4|19389.4|19425.5|19395.5|19427.1|19397.1|19418.7|19388.7|0
1671668100000|2022-12-22 00:15:00|19425.9|19395.9|19412.8|19382.8|19425.9|19395.9|19410.6|19380.6|0
1671668400000|2022-12-22 00:20:00|19412.4|19382.4|19419.1|19389.1|19419.1|19389.1|19406.8|19376.8|0
1671668700000|2022-12-22 00:25:00|19418.4|19388.4|19412.7|19382.7|19424.6|19394.6|19411.9|19381.9|0
1671669000000|2022-12-22 00:30:00|19412.3|19382.3|19398.3|19368.3|19412.7|19382.7|19395.3|19365.3|0
1671669300000|2022-12-22 00:35:00|19397.9|19367.9|19396|19366|19398.9|19368.9|19393.7|19363.7|0
1671669600000|2022-12-22 00:40:00|19396.4|19366.4|19403.1|19373.1|19404.5|19374.5|19396.4|19366.4|0
1671669900000|2022-12-22 00:45:00|19402.3|19372.3|19402.4|19372.4|19407.1|19377.1|19397.1|19367.1|0
1671670200000|2022-12-22 00:50:00|19402.6|19372.6|19398.9|19368.9|19403.3|19373.3|19396.7|19366.7|0
1671670500000|2022-12-22 00:55:00|19398.5|19368.5|19404.4|19374.4|19404.4|19374.4|19397.1|19367.1|0
1671670800000|2022-12-22 01:00:00|19403.7|19373.7|19417.2|19387.2|19419.4|19389.4|19399.3|19369.3|0
1671671100000|2022-12-22 01:05:00|19416.4|19386.4|19429.4|19399.4|19431.4|19401.4|19414.6|19384.6|0
1671671400000|2022-12-22 01:10:00|19429.7|19399.7|19439.6|19409.6|19440.7|19410.7|19426.1|19396.1|0
1671671700000|2022-12-22 01:15:00|19446.2|19416.2|19525.3|19520.3|19561.8|19556.8|19443.8|19416.2|4378
1671672000000|2022-12-22 01:20:00|19524.3|19519.3|19635.8|19630.8|19638.8|19633.8|19518.3|19513.3|3064
1671672300000|2022-12-22 01:25:00|19635.3|19630.3|19592.3|19587.3|19638.8|19633.8|19587.3|19582.3|1329
1671672600000|2022-12-22 01:30:00|19594.8|19589.8|19486.8|19481.8|19594.8|19589.8|19473.3|19468.3|7945
1671672900000|2022-12-22 01:35:00|19482.3|19477.3|19527.3|19522.3|19530.3|19525.3|19468.3|19463.3|4789
1671673200000|2022-12-22 01:40:00|19526.8|19521.8|19475.3|19470.3|19544.3|19539.3|19472.3|19467.3|3268
1671673500000|2022-12-22 01:45:00|19472.8|19467.8|19525.8|19520.8|19528.3|19523.3|19471.8|19466.8|2202
1671673800000|2022-12-22 01:50:00|19525.3|19520.3|19559.3|19554.3|19580.3|19575.3|19525.3|19520.3|3896
1671674100000|2022-12-22 01:55:00|19558.8|19553.8|19605.3|19600.3|19610.3|19605.3|19548.8|19543.8|2739
1671674400000|2022-12-22 02:00:00|19605.8|19600.8|19625.3|19620.3|19656.8|19651.8|19603.3|19598.3|3304
1671674700000|2022-12-22 02:05:00|19626.8|19621.8|19650.3|19645.3|19675.8|19670.8|19623.8|19618.8|2715
1671675000000|2022-12-22 02:10:00|19649.3|19644.3|19669.3|19664.3|19696.8|19691.8|19644.8|19639.8|2604
1671675300000|2022-12-22 02:15:00|19669.8|19664.8|19701.3|19696.3|19701.3|19696.3|19656.8|19651.8|2762
1671675600000|2022-12-22 02:20:00|19702.8|19697.8|19697.3|19692.3|19736.8|19731.8|19696.3|19691.3|2733
1671675900000|2022-12-22 02:25:00|19698.8|19693.8|19720.3|19715.3|19729.3|19724.3|19686.3|19681.3|2218
1671676200000|2022-12-22 02:30:00|19720.8|19715.8|19680.8|19675.8|19727.3|19722.3|19653.3|19648.3|3807
1671676500000|2022-12-22 02:35:00|19682.8|19677.8|19707.3|19702.3|19716.3|19711.3|19656.3|19651.3|1466
1671676800000|2022-12-22 02:40:00|19707.8|19702.8|19698.3|19693.3|19724.8|19719.8|19687.8|19682.8|1487
1671677100000|2022-12-22 02:45:00|19698.8|19693.8|19727.3|19722.3|19731.8|19726.8|19687.3|19682.3|1484
1671677400000|2022-12-22 02:50:00|19726.8|19721.8|19681.3|19676.3|19726.8|19721.8|19675.3|19670.3|7303
1671677700000|2022-12-22 02:55:00|19682.3|19677.3|19697.3|19692.3|19713.3|19708.3|19680.3|19675.3|725
1671678000000|2022-12-22 03:00:00|19697.8|19692.8|19699.8|19694.8|19712.8|19707.8|19676.3|19671.3|937
1671678300000|2022-12-22 03:05:00|19699.3|19694.3|19703.3|19698.3|19716.8|19711.8|19684.3|19679.3|2610
1671678600000|2022-12-22 03:10:00|19702.8|19697.8|19746|19741|19753|19748|19699.3|19694.3|1272
1671678900000|2022-12-22 03:15:00|19752.5|19747.5|19702|19697|19752.5|19747.5|19701.5|19696.5|1256
1671679200000|2022-12-22 03:20:00|19702.5|19697.5|19658|19653|19706|19701|19653|19648|2405
1671679500000|2022-12-22 03:25:00|19658.5|19653.5|19656.5|19651.5|19660|19655|19631|19626|1320
1671679800000|2022-12-22 03:30:00|19656|19651|19665|19660|19685.5|19680.5|19653|19648|814
1671680100000|2022-12-22 03:35:00|19664.5|19659.5|19657|19652|19667|19662|19648|19643|533
1671680400000|2022-12-22 03:40:00|19656.5|19651.5|19670|19665|19678|19673|19652|19647|674
1671680700000|2022-12-22 03:45:00|19670.5|19665.5|19685|19680|19690.5|19685.5|19668.5|19663.5|702
1671681000000|2022-12-22 03:50:00|19684.5|19679.5|19691.5|19686.5|19693.5|19688.5|19680.5|19675.5|383
1671681300000|2022-12-22 03:55:00|19692|19687|19702|19697|19712|19707|19691|19686|2619
1671681600000|2022-12-22 04:00:00|19705.8|19675.8|19687.8|19657.8|19705.9|19675.9|19687.1|19657.1|1
1671681900000|2022-12-22 04:05:00|19687.7|19657.7|19688.6|19658.6|19689.4|19659.4|19685.4|19655.4|0
1671682200000|2022-12-22 04:10:00|19688.1|19658.1|19687.2|19657.2|19688.9|19658.9|19683.8|19653.8|0
1671682500000|2022-12-22 04:15:00|19686.9|19656.9|19688.8|19658.8|19700.4|19670.4|19686.9|19656.9|0
1671682800000|2022-12-22 04:20:00|19688|19658|19689.9|19659.9|19690.2|19660.2|19688|19658|0
1671683100000|2022-12-22 04:25:00|19690.2|19660.2|19679.8|19649.8|19690.6|19660.6|19679|19649|0
1671683400000|2022-12-22 04:30:00|19679.1|19649.1|19685.9|19655.9|19687.7|19657.7|19678.7|19648.7|0
1671683700000|2022-12-22 04:35:00|19685.5|19655.5|19686.6|19656.6|19687.4|19657.4|19684.8|19654.8|0
1671684000000|2022-12-22 04:40:00|19686.3|19656.3|19687|19657|19688.6|19658.6|19685.2|19655.2|0
1671684300000|2022-12-22 04:45:00|19687.3|19657.3|19674.3|19644.3|19690|19660|19674.1|19644.1|0
1671684600000|2022-12-22 04:50:00|19673.5|19643.5|19693.5|19663.5|19695|19665|19673.5|19643.5|0
1671684900000|2022-12-22 04:55:00|19698.5|19668.5|19702.8|19672.8|19703.1|19673.1|19696.3|19666.3|0
1671685200000|2022-12-22 05:00:00|19703.1|19673.1|19701|19696|19708.5|19703.5|19676.5|19671.5|1389
1671685500000|2022-12-22 05:05:00|19703|19698|19671.5|19666.5|19703|19698|19655|19650|1088
1671685800000|2022-12-22 05:10:00|19671|19666|19651|19646|19677|19672|19644.5|19639.5|1139
1671686100000|2022-12-22 05:15:00|19650.5|19645.5|19641.5|19636.5|19680.5|19675.5|19639.5|19634.5|927
1671686400000|2022-12-22 05:20:00|19642|19637|19654|19649|19673.5|19668.5|19636.5|19631.5|811
1671686700000|2022-12-22 05:25:00|19655|19650|19652|19647|19668.5|19663.5|19642|19637|827
1671687000000|2022-12-22 05:30:00|19651|19646|19618|19613|19652.5|19647.5|19607|19602|1189
1671687300000|2022-12-22 05:35:00|19617.5|19612.5|19644.5|19639.5|19646.5|19641.5|19606|19601|943
1671687600000|2022-12-22 05:40:00|19645|19640|19627|19622|19657.5|19652.5|19622|19617|705
1671687900000|2022-12-22 05:45:00|19626.5|19621.5|19628|19623|19632|19627|19608|19603|1252
1671688200000|2022-12-22 05:50:00|19627.5|19622.5|19637|19632|19646.5|19641.5|19627.5|19622.5|613
1671688500000|2022-12-22 05:55:00|19638|19633|19629.5|19624.5|19654.5|19649.5|19626.5|19621.5|597
1671688800000|2022-12-22 06:00:00|19629|19624|19609.5|19604.5|19631|19626|19599|19594|1273
1671689100000|2022-12-22 06:05:00|19610|19605|19601.5|19596.5|19613|19608|19583.5|19578.5|1097
1671689400000|2022-12-22 06:10:00|19601|19596|19584.5|19579.5|19615.5|19610.5|19584|19579|1245
1671689700000|2022-12-22 06:15:00|19584|19579|19620|19615|19627|19622|19580.5|19575.5|659
1671690000000|2022-12-22 06:20:00|19621.5|19616.5|19616|19611|19626|19621|19586.5|19581.5|755
1671690300000|2022-12-22 06:25:00|19616.5|19611.5|19604.5|19599.5|19621.5|19616.5|19599|19594|490
1671690600000|2022-12-22 06:30:00|19605|19600|19591|19586|19615.5|19610.5|19585.5|19580.5|670
1671690900000|2022-12-22 06:35:00|19591.5|19586.5|19582|19577|19593|19588|19560.5|19555.5|1044
1671691200000|2022-12-22 06:40:00|19582.5|19577.5|19618|19613|19621|19616|19577.5|19572.5|787
1671691500000|2022-12-22 06:45:00|19617.5|19612.5|19623|19618|19632.5|19627.5|19608|19603|604
1671691800000|2022-12-22 06:50:00|19623.5|19618.5|19642|19637|19654|19649|19623.5|19618.5|1022
1671692100000|2022-12-22 06:55:00|19641.5|19636.5|19664|19659|19667.5|19662.5|19641|19636|1068
1671692400000|2022-12-22 07:00:00|19663.5|19658.5|19623|19618|19663.5|19658.5|19621|19616|1278
1671692700000|2022-12-22 07:05:00|19623.5|19618.5|19639|19634|19641|19636|19617|19612|638
1671693000000|2022-12-22 07:10:00|19638.5|19633.5|19635|19630|19653.5|19648.5|19632|19627|760
1671693300000|2022-12-22 07:15:00|19635.5|19630.5|19645|19640|19650.5|19645.5|19627|19622|525
1671693600000|2022-12-22 07:20:00|19644.5|19639.5|19685|19680|19696|19691|19639|19634|1322
1671693900000|2022-12-22 07:25:00|19684.5|19679.5|19676.5|19671.5|19692.5|19687.5|19673.5|19668.5|987
1671694200000|2022-12-22 07:30:00|19677|19672|19689|19684|19691.5|19686.5|19671.5|19666.5|1002
1671694500000|2022-12-22 07:35:00|19688.5|19683.5|19675|19670|19692.5|19687.5|19671.5|19666.5|1230
1671694800000|2022-12-22 07:40:00|19676|19671|19649|19644|19679.5|19674.5|19647|19642|626
1671695100000|2022-12-22 07:45:00|19648|19643|19681|19676|19686|19681|19646.5|19641.5|852
1671695400000|2022-12-22 07:50:00|19680.5|19675.5|19669|19664|19690|19685|19665|19660|1342
1671695700000|2022-12-22 07:55:00|19670|19665|19673.5|19668.5|19677.5|19672.5|19655|19650|1369
1671696000000|2022-12-22 08:00:00|19677|19672|19668.5|19663.5|19682.5|19677.5|19666|19661|1482
1671696300000|2022-12-22 08:05:00|19669|19664|19674|19669|19688|19683|19664.5|19659.5|1532
1671696600000|2022-12-22 08:10:00|19673|19668|19677|19672|19680.5|19675.5|19666.5|19661.5|3517
1671696900000|2022-12-22 08:15:00|19677.5|19672.5|19694|19689|19695.5|19690.5|19675.5|19670.5|7633
1671697200000|2022-12-22 08:20:00|19694.5|19689.5|19666.5|19661.5|19698.5|19693.5|19663|19658|909
1671697500000|2022-12-22 08:25:00|19667|19662|19660.5|19655.5|19670.5|19665.5|19657.5|19652.5|1417
1671697800000|2022-12-22 08:30:00|19676.8|19646.8|19679|19649|19679.1|19649.1|19671.6|19641.6|2
1671698100000|2022-12-22 08:35:00|19678.6|19648.6|19675.4|19645.4|19680|19650|19673.1|19643.1|0
1671698400000|2022-12-22 08:40:00|19675.6|19645.6|19679.3|19649.3|19683.4|19653.4|19673.3|19643.3|0
1671698700000|2022-12-22 08:45:00|19678.9|19648.9|19673.9|19643.9|19681.2|19651.2|19672.4|19642.4|0
1671699000000|2022-12-22 08:50:00|19669.3|19639.3|19668.6|19638.6|19672|19642|19667.8|19637.8|0
1671699300000|2022-12-22 08:55:00|19667.9|19637.9|19674|19644|19674|19644|19667.9|19637.9|0
1671699600000|2022-12-22 09:00:00|19673.6|19643.6|19671.1|19641.1|19674|19644|19670.1|19640.1|0
1671699900000|2022-12-22 09:05:00|19670.8|19640.8|19668.6|19638.6|19672.6|19642.6|19667.5|19637.5|0
1671700200000|2022-12-22 09:10:00|19667.8|19637.8|19668.2|19638.2|19670.1|19640.1|19666.3|19636.3|0
1671700500000|2022-12-22 09:15:00|19665.5|19657.5|19651.5|19643.5|19667|19659|19644|19636|262
1671700800000|2022-12-22 09:20:00|19649|19641|19658.5|19650.5|19660.5|19652.5|19648|19640|60
1671701100000|2022-12-22 09:25:00|19658|19650|19643.5|19635.5|19661|19653|19643|19635|292
1671701400000|2022-12-22 09:30:00|19642.5|19634.5|19659.5|19651.5|19659.5|19651.5|19637.5|19629.5|80
1671701700000|2022-12-22 09:35:00|19659|19651|19666.5|19658.5|19669.5|19661.5|19655|19647|74
1671702000000|2022-12-22 09:40:00|19667|19659|19773.5|19765.5|19797.5|19789.5|19662|19654|1426
1671702300000|2022-12-22 09:45:00|19774.5|19766.5|19723.5|19715.5|19778.5|19770.5|19718.5|19710.5|312
1671702600000|2022-12-22 09:50:00|19724|19716|19725.5|19717.5|19730|19722|19716.5|19708.5|145
1671702900000|2022-12-22 09:55:00|19726|19718|19702|19694|19727.5|19719.5|19697.5|19689.5|142
1671703200000|2022-12-22 10:00:00|19702.5|19694.5|19696|19688|19702.5|19694.5|19678.5|19670.5|266
1671703500000|2022-12-22 10:05:00|19695.5|19687.5|19689.5|19681.5|19701.5|19693.5|19688.5|19680.5|128
1671703800000|2022-12-22 10:10:00|19690.5|19682.5|19675|19667|19694|19686|19674.5|19666.5|407
1671704100000|2022-12-22 10:15:00|19674.5|19666.5|19673.5|19665.5|19680.5|19672.5|19665|19657|148
1671704400000|2022-12-22 10:20:00|19673|19665|19678|19670|19682|19674|19667.5|19659.5|121
1671704700000|2022-12-22 10:25:00|19678.5|19670.5|19683|19675|19688|19680|19674.5|19666.5|123
1671705000000|2022-12-22 10:30:00|19682.5|19674.5|19684|19676|19686|19678|19675.5|19667.5|101
1671705300000|2022-12-22 10:35:00|19683.5|19675.5|19688|19680|19690|19682|19682.5|19674.5|16
1671705600000|2022-12-22 10:40:00|19687.5|19679.5|19687.5|19679.5|19695.5|19687.5|19686|19678|15
1671705900000|2022-12-22 10:45:00|19687|19679|19685|19677|19692|19684|19684.5|19676.5|63
1671706200000|2022-12-22 10:50:00|19685.5|19677.5|19683.5|19675.5|19686.5|19678.5|19678|19670|19
1671706500000|2022-12-22 10:55:00|19684|19676|19670.5|19662.5|19684.5|19676.5|19668.5|19660.5|42
1671706800000|2022-12-22 11:00:00|19672|19664|19673.5|19665.5|19678|19670|19667|19659|121
1671707100000|2022-12-22 11:05:00|19674|19666|19663|19655|19674.5|19666.5|19662|19654|157
1671707400000|2022-12-22 11:10:00|19662.5|19654.5|19661|19653|19663|19655|19656.5|19648.5|72
1671707700000|2022-12-22 11:15:00|19661.5|19653.5|19652|19644|19662.5|19654.5|19648|19640|95
1671708000000|2022-12-22 11:20:00|19651.5|19643.5|19655.5|19647.5|19659|19651|19641|19633|84
1671708300000|2022-12-22 11:25:00|19655|19647|19658|19650|19660|19652|19654|19646|26
1671708600000|2022-12-22 11:30:00|19658.5|19650.5|19661|19653|19667.5|19659.5|19658|19650|58
1671708900000|2022-12-22 11:35:00|19661.5|19653.5|19670|19662|19670|19662|19656|19648|74
1671709200000|2022-12-22 11:40:00|19669.5|19661.5|19661|19653|19670|19662|19659.5|19651.5|55
1671709500000|2022-12-22 11:45:00|19660.5|19652.5|19652.5|19644.5|19665.5|19657.5|19649.5|19641.5|64
1671709800000|2022-12-22 11:50:00|19653|19645|19650|19642|19657|19649|19649.5|19641.5|61
1671710100000|2022-12-22 11:55:00|19650.5|19642.5|19652.5|19644.5|19655.5|19647.5|19643|19635|156
1671710400000|2022-12-22 12:00:00|19653|19645|19664.5|19656.5|19672|19664|19651.5|19643.5|138
1671710700000|2022-12-22 12:05:00|19663.5|19655.5|19644.5|19636.5|19665|19657|19642.5|19634.5|73
1671711000000|2022-12-22 12:10:00|19645|19637|19640|19632|19647|19639|19638|19630|51
1671711300000|2022-12-22 12:15:00|19639|19631|19635.5|19627.5|19644|19636|19632.5|19624.5|103
1671711600000|2022-12-22 12:20:00|19636|19628|19637|19629|19638|19630|19628|19620|72
1671711900000|2022-12-22 12:25:00|19637.5|19629.5|19636|19628|19638|19630|19628.5|19620.5|72
1671712200000|2022-12-22 12:30:00|19635.5|19627.5|19643|19635|19643|19635|19632.5|19624.5|28
1671712500000|2022-12-22 12:35:00|19643.5|19635.5|19637.5|19629.5|19645|19637|19635.5|19627.5|22
1671712800000|2022-12-22 12:40:00|19637|19629|19648|19640|19649.5|19641.5|19637|19629|36
1671713100000|2022-12-22 12:45:00|19647.5|19639.5|19641|19633|19648.5|19640.5|19638.5|19630.5|32
1671713400000|2022-12-22 12:50:00|19640.5|19632.5|19644|19636|19648|19640|19638|19630|32
1671713700000|2022-12-22 12:55:00|19643.5|19635.5|19649.5|19641.5|19650|19642|19643|19635|48
1671714000000|2022-12-22 13:00:00|19650|19642|19643|19635|19650|19642|19640|19632|37
1671714300000|2022-12-22 13:05:00|19643.5|19635.5|19641.5|19633.5|19649.5|19641.5|19640.5|19632.5|23
1671714600000|2022-12-22 13:10:00|19642|19634|19639|19631|19643|19635|19638|19630|57
1671714900000|2022-12-22 13:15:00|19638.5|19630.5|19638.5|19630.5|19642.5|19634.5|19636|19628|50
1671715200000|2022-12-22 13:20:00|19639|19631|19635|19627|19643.5|19635.5|19630|19622|100
1671715500000|2022-12-22 13:25:00|19634.5|19626.5|19632|19624|19638.5|19630.5|19629|19621|114
1671715800000|2022-12-22 13:30:00|19631|19623|19610.5|19602.5|19631|19623|19599.5|19591.5|251
1671716100000|2022-12-22 13:35:00|19610|19602|19606.5|19598.5|19614.5|19606.5|19603|19595|79
1671716400000|2022-12-22 13:40:00|19606|19598|19594|19586|19607|19599|19590.5|19582.5|184
1671716700000|2022-12-22 13:45:00|19594.5|19586.5|19584.5|19576.5|19597|19589|19584|19576|189
1671717000000|2022-12-22 13:50:00|19584|19576|19574|19566|19594.5|19586.5|19573.5|19565.5|316
1671717300000|2022-12-22 13:55:00|19573.5|19565.5|19585|19577|19585|19577|19568|19560|88
1671717600000|2022-12-22 14:00:00|19584.5|19576.5|19593.5|19585.5|19594|19586|19572|19564|209
1671717900000|2022-12-22 14:05:00|19593|19585|19551|19543|19593.5|19585.5|19551|19543|221
1671718200000|2022-12-22 14:10:00|19552|19544|19558|19550|19558.5|19550.5|19548.5|19540.5|112
1671718500000|2022-12-22 14:15:00|19557|19549|19551|19543|19565|19557|19548|19540|163
1671718800000|2022-12-22 14:20:00|19550.5|19542.5|19560|19552|19560|19552|19548|19540|58
1671719100000|2022-12-22 14:25:00|19559.5|19551.5|19557|19549|19559.5|19551.5|19542|19534|160
1671719400000|2022-12-22 14:30:00|19554.5|19546.5|19552|19544|19587|19579|19540|19532|653
1671719700000|2022-12-22 14:35:00|19549|19541|19486.5|19478.5|19551|19543|19484|19476|711
1671720000000|2022-12-22 14:40:00|19486|19478|19480|19472|19493.5|19485.5|19455.5|19447.5|770
1671720300000|2022-12-22 14:45:00|19479.5|19471.5|19444|19436|19479.5|19471.5|19436|19428|696
1671720600000|2022-12-22 14:50:00|19443.5|19435.5|19447|19439|19468|19460|19425|19417|418
1671720900000|2022-12-22 14:55:00|19447.5|19439.5|19481.5|19473.5|19487.5|19479.5|19445|19437|313
1671721200000|2022-12-22 15:00:00|19482|19474|19448|19440|19482|19474|19441|19433|261
1671721500000|2022-12-22 15:05:00|19447.5|19439.5|19438.5|19430.5|19454.5|19446.5|19434|19426|521
1671721800000|2022-12-22 15:10:00|19438|19430|19468|19460|19468|19460|19437.5|19429.5|475
1671722100000|2022-12-22 15:15:00|19467.5|19459.5|19476.5|19468.5|19486|19478|19460|19452|202
1671722400000|2022-12-22 15:20:00|19476|19468|19440.5|19432.5|19477.5|19469.5|19438.5|19430.5|167
1671722700000|2022-12-22 15:25:00|19440|19432|19441.5|19433.5|19460.5|19452.5|19438|19430|128
1671723000000|2022-12-22 15:30:00|19441|19433|19416.5|19408.5|19441.5|19433.5|19416|19408|425
1671723300000|2022-12-22 15:35:00|19417|19409|19413|19405|19420.5|19412.5|19398|19390|302
1671723600000|2022-12-22 15:40:00|19412.5|19404.5|19422|19414|19435|19427|19408|19400|162
1671723900000|2022-12-22 15:45:00|19422.5|19414.5|19427.5|19419.5|19432.5|19424.5|19409|19401|215
1671724200000|2022-12-22 15:50:00|19428|19420|19434|19426|19440.5|19432.5|19420|19412|145
1671724500000|2022-12-22 15:55:00|19434.5|19426.5|19413.5|19405.5|19434.5|19426.5|19413|19405|169
1671724800000|2022-12-22 16:00:00|19413|19405|19430.5|19422.5|19431|19423|19406|19398|152
1671725100000|2022-12-22 16:05:00|19429.5|19421.5|19420|19412|19439|19431|19420|19412|138
1671725400000|2022-12-22 16:10:00|19420.5|19412.5|19414.5|19406.5|19426|19418|19407|19399|127
1671725700000|2022-12-22 16:15:00|19414|19406|19404|19396|19422|19414|19402.5|19394.5|82
1671726000000|2022-12-22 16:20:00|19404.5|19396.5|19400|19392|19404.5|19396.5|19391|19383|194
1671726300000|2022-12-22 16:25:00|19400.5|19392.5|19394.5|19386.5|19407.5|19399.5|19388.5|19380.5|134
1671726600000|2022-12-22 16:30:00|19395|19387|19390.5|19382.5|19396|19388|19383|19375|214
1671726900000|2022-12-22 16:35:00|19391|19383|19362.5|19354.5|19395.5|19387.5|19362|19354|341
1671727200000|2022-12-22 16:40:00|19362|19354|19370.5|19362.5|19376.5|19368.5|19357|19349|362
1671727500000|2022-12-22 16:45:00|19370|19362|19363|19355|19373.5|19365.5|19357|19349|273
1671727800000|2022-12-22 16:50:00|19362|19354|19360|19352|19364|19356|19353|19345|227
1671728100000|2022-12-22 16:55:00|19359.5|19351.5|19347|19339|19359.5|19351.5|19344|19336|197
1671728400000|2022-12-22 17:00:00|19346.5|19338.5|19343|19335|19349|19341|19338|19330|125
1671728700000|2022-12-22 17:05:00|19342.5|19334.5|19338.5|19330.5|19342.5|19334.5|19333|19325|98
1671729000000|2022-12-22 17:10:00|19339|19331|19334|19326|19341.5|19333.5|19330.5|19322.5|101
1671729300000|2022-12-22 17:15:00|19334.5|19326.5|19333|19325|19337|19329|19327.5|19319.5|165
1671729600000|2022-12-22 17:20:00|19332.5|19324.5|19315|19307|19334|19326|19312.5|19304.5|182
1671729900000|2022-12-22 17:25:00|19314.5|19306.5|19304|19296|19315.5|19307.5|19300.5|19292.5|175
1671730200000|2022-12-22 17:30:00|19303.5|19295.5|19307|19299|19311|19303|19295|19287|136
1671730500000|2022-12-22 17:35:00|19307.5|19299.5|19304.5|19296.5|19310.5|19302.5|19297.5|19289.5|59
1671730800000|2022-12-22 17:40:00|19304|19296|19306|19298|19309.5|19301.5|19295.5|19287.5|139
1671731100000|2022-12-22 17:45:00|19306.5|19298.5|19326|19318|19327|19319|19303|19295|283
1671731400000|2022-12-22 17:50:00|19325.5|19317.5|19332.5|19324.5|19336.5|19328.5|19325|19317|112
1671731700000|2022-12-22 17:55:00|19332|19324|19332|19324|19333|19325|19325.5|19317.5|48
1671732000000|2022-12-22 18:00:00|19331.5|19323.5|19296|19288|19332|19324|19294.5|19286.5|67
1671732300000|2022-12-22 18:05:00|19295.5|19287.5|19288.5|19280.5|19301|19293|19287.5|19279.5|223
1671732600000|2022-12-22 18:10:00|19289.5|19281.5|19298.5|19290.5|19305.5|19297.5|19287|19279|192
1671732900000|2022-12-22 18:15:00|19298|19290|19288.5|19280.5|19300.5|19292.5|19286|19278|84
1671733200000|2022-12-22 18:20:00|19288|19280|19271.5|19263.5|19290.5|19282.5|19267|19259|211
1671733500000|2022-12-22 18:25:00|19273|19265|19279.5|19271.5|19288.5|19280.5|19268|19260|115
1671733800000|2022-12-22 18:30:00|19279|19271|19264|19256|19282|19274|19263|19255|152
1671734100000|2022-12-22 18:35:00|19263.5|19255.5|19275|19267|19275|19267|19260|19252|135
1671734400000|2022-12-22 18:40:00|19274.5|19266.5|19283.5|19275.5|19283.5|19275.5|19270|19262|37
1671734700000|2022-12-22 18:45:00|19283|19275|19268|19260|19285.5|19277.5|19265|19257|35
1671735000000|2022-12-22 18:50:00|19268.5|19260.5|19255|19247|19268.5|19260.5|19255|19247|74
1671735300000|2022-12-22 18:55:00|19254|19246|19265.3|19235.3|19265.3|19250.5|19240|19232|303
1671735600000|2022-12-22 19:00:00|19265.2|19235.2|19265.4|19235.4|19278.1|19248.1|19258.3|19228.3|0
1671735900000|2022-12-22 19:05:00|19265.8|19235.8|19281.4|19251.4|19288.9|19258.9|19265.2|19235.2|0
1671736200000|2022-12-22 19:10:00|19281.6|19251.6|19306.9|19276.9|19307.4|19277.4|19281.4|19251.4|0
1671736500000|2022-12-22 19:15:00|19306.8|19276.8|19315.8|19285.8|19327.7|19297.7|19304.3|19274.3|0
1671736800000|2022-12-22 19:20:00|19315.6|19285.6|19322.2|19292.2|19322.5|19292.5|19295.2|19265.2|0
1671737100000|2022-12-22 19:25:00|19322.3|19292.3|19328.9|19298.9|19334.2|19304.2|19320.6|19290.6|0
1671737400000|2022-12-22 19:30:00|19328.7|19298.7|19334.1|19304.1|19348.7|19318.7|19327.7|19297.7|0
1671737700000|2022-12-22 19:35:00|19333.9|19303.9|19315.1|19285.1|19334.7|19304.7|19305.4|19275.4|0
1671738000000|2022-12-22 19:40:00|19315.2|19285.2|19301.9|19271.9|19319.5|19289.5|19300.1|19270.1|0
1671738300000|2022-12-22 19:45:00|19301.8|19271.8|19323.1|19293.1|19324.9|19294.9|19301.4|19271.4|0
1671738600000|2022-12-22 19:50:00|19323.3|19293.3|19340|19310|19340.2|19310.2|19321.4|19291.4|0
1671738900000|2022-12-22 19:55:00|19339.8|19309.8|19345.7|19315.7|19347.6|19317.6|19332.4|19302.4|0
1671739200000|2022-12-22 20:00:00|19346.1|19316.1|19351.7|19321.7|19352.8|19322.8|19344.4|19314.4|0
1671739500000|2022-12-22 20:05:00|19349.2|19319.2|19368|19338|19368.4|19338.4|19346.6|19316.6|0
1671739800000|2022-12-22 20:10:00|19368.2|19338.2|19356.7|19326.7|19368.2|19338.2|19356.2|19326.2|0
1671740100000|2022-12-22 20:15:00|19356.5|19326.5|19391.7|19361.7|19404.5|19374.5|19356.5|19326.5|0
1671740400000|2022-12-22 20:20:00|19394.2|19364.2|19377.9|19347.9|19404.7|19374.7|19376.7|19346.7|0
1671740700000|2022-12-22 20:25:00|19377.7|19347.7|19386.6|19356.6|19387.4|19357.4|19369.7|19339.7|0
1671741000000|2022-12-22 20:30:00|19387|19357|19377.6|19347.6|19387.8|19357.8|19376.3|19346.3|0
1671741300000|2022-12-22 20:35:00|19377.8|19347.8|19360.1|19330.1|19378.9|19348.9|19352.2|19322.2|0
1671741600000|2022-12-22 20:40:00|19359.7|19329.7|19357|19327|19365.8|19335.8|19349.5|19319.5|0
1671741900000|2022-12-22 20:45:00|19356.8|19326.8|19370.9|19340.9|19371|19341|19352.3|19322.3|0
1671742200000|2022-12-22 20:50:00|19371.3|19341.3|19375.7|19345.7|19383|19353|19363.9|19333.9|0
1671742500000|2022-12-22 20:55:00|19375.6|19345.6|19383.6|19353.6|19393.7|19363.7|19361.1|19331.1|0
1671742800000|2022-12-22 21:00:00|19383.8|19353.8|19372.3|19342.3|19407.7|19377.7|19372.3|19342.3|0
1671743100000|2022-12-22 21:05:00|19371.6|19341.6|19359.1|19329.1|19377.1|19347.1|19359.1|19329.1|0
1671743400000|2022-12-22 21:10:00|19359.9|19329.9|19342.1|19312.1|19364|19334|19337.9|19307.9|0
1671743700000|2022-12-22 21:15:00|19341.3|19311.3|19346.7|19316.7|19352|19322|19340.4|19310.4|0
1671744000000|2022-12-22 21:20:00|19347.1|19317.1|19345.3|19315.3|19349.1|19319.1|19343.6|19313.6|0
1671744300000|2022-12-22 21:25:00|19344.9|19314.9|19341.8|19311.8|19345.3|19315.3|19340.9|19310.9|0
1671744600000|2022-12-22 21:30:00|19342.1|19312.1|19350.8|19320.8|19353.3|19323.3|19342.1|19312.1|0
1671744900000|2022-12-22 21:35:00|19351.6|19321.6|19351.3|19321.3|19354.1|19324.1|19349.1|19319.1|0
1671745200000|2022-12-22 21:40:00|19352.8|19322.8|19351.1|19321.1|19353.7|19323.7|19344.7|19314.7|0
1671745500000|2022-12-22 21:45:00|19352.6|19322.6|19349.3|19319.3|19352.8|19322.8|19347.8|19317.8|0
1671745800000|2022-12-22 21:50:00|19350.4|19320.4|19350.1|19320.1|19352.6|19322.6|19347.6|19317.6|0
1671746100000|2022-12-22 21:55:00|19350.4|19320.4|19355.5|19325.5|19355.5|19325.5|19346.8|19316.8|0
1671746400000|2022-12-22 22:00:00|19355.4|19325.4|19355|19325|19355.4|19325.4|19354.1|19324.1|0
1671746700000|2022-12-22 22:05:00|19354.9|19324.9|19354.9|19324.9|19355.7|19325.7|19354.5|19324.5|0
1671747000000|2022-12-22 22:10:00|19355.4|19325.4|19355.7|19325.7|19355.9|19325.9|19355.4|19325.4|0
1671747300000|2022-12-22 22:15:00|19356.1|19326.1|19354.4|19324.4|19356.2|19326.2|19354.3|19324.3|0
1671747600000|2022-12-22 22:20:00|19354.3|19324.3|19353.7|19323.7|19354.3|19324.3|19352.8|19322.8|0
1671747900000|2022-12-22 22:25:00|19353.8|19323.8|19358.7|19328.7|19358.7|19328.7|19353.7|19323.7|0
1671748200000|2022-12-22 22:30:00|19359.2|19329.2|19363.2|19333.2|19364.1|19334.1|19359.1|19329.1|0
1671748500000|2022-12-22 22:35:00|19363.1|19333.1|19369.9|19339.9|19370.4|19340.4|19363|19333|0
1671748800000|2022-12-22 22:40:00|19369.4|19339.4|19368.3|19338.3|19369.4|19339.4|19368.3|19338.3|0
1671749100000|2022-12-22 22:45:00|19368.4|19338.4|19368.5|19338.5|19368.9|19338.9|19368.3|19338.3|0
1671749400000|2022-12-22 22:50:00|19368.4|19338.4|19372.5|19342.5|19373.3|19343.3|19368.4|19338.4|0
1671749700000|2022-12-22 22:55:00|19372.9|19342.9|19372.4|19342.4|19373.9|19343.9|19371.6|19341.6|0
1671750000000|2022-12-22 23:00:00|19371|19341|19364.7|19334.7|19373.3|19343.3|19363.1|19333.1|0
1671750300000|2022-12-22 23:05:00|19365.1|19335.1|19373.7|19343.7|19373.7|19343.7|19365.1|19335.1|0
1671750600000|2022-12-22 23:10:00|19373|19343|19371.1|19341.1|19373.7|19343.7|19369.9|19339.9|0
1671750900000|2022-12-22 23:15:00|19370.3|19340.3|19366.6|19336.6|19373.8|19343.8|19366.6|19336.6|0
1671751200000|2022-12-22 23:20:00|19367.3|19337.3|19361.8|19331.8|19369.9|19339.9|19361.8|19331.8|0
1671751500000|2022-12-22 23:25:00|19361.1|19331.1|19363.7|19333.7|19365.9|19335.9|19358.5|19328.5|0
1671751800000|2022-12-22 23:30:00|19363.3|19333.3|19378.3|19348.3|19380.8|19350.8|19362.9|19332.9|0
1671752100000|2022-12-22 23:35:00|19379.8|19349.8|19378.6|19348.6|19380.8|19350.8|19374.5|19344.5|0
1671752400000|2022-12-22 23:40:00|19379.4|19349.4|19380.8|19350.8|19382|19352|19376.6|19346.6|0
1671752700000|2022-12-22 23:45:00|19380|19350|19383.2|19353.2|19384|19354|19375.8|19345.8|0
1671753000000|2022-12-22 23:50:00|19383.5|19353.5|19384.5|19354.5|19384.8|19354.8|19379.9|19349.9|0
1671753300000|2022-12-22 23:55:00|19384.1|19354.1|19382.3|19352.3|19386.1|19356.1|19379.8|19349.8|0
1671753600000|2022-12-23 00:00:00|19381.9|19351.9|19381.4|19351.4|19386.2|19356.2|19377.1|19347.1|0
1671753900000|2022-12-23 00:05:00|19381.8|19351.8|19381.4|19351.4|19382.2|19352.2|19377.3|19347.3|0
1671754200000|2022-12-23 00:10:00|19380.7|19350.7|19377|19347|19383.1|19353.1|19374|19344|0
1671754500000|2022-12-23 00:15:00|19377.7|19347.7|19375|19345|19377.8|19347.8|19371.5|19341.5|0
1671754800000|2022-12-23 00:20:00|19374.9|19344.9|19371.5|19341.5|19375.9|19345.9|19370.2|19340.2|0
1671755100000|2022-12-23 00:25:00|19371.9|19341.9|19368.6|19338.6|19375.3|19345.3|19367.9|19337.9|0
1671755400000|2022-12-23 00:30:00|19368.2|19338.2|19370.9|19340.9|19372|19342|19362.7|19332.7|0
1671755700000|2022-12-23 00:35:00|19370.5|19340.5|19373|19343|19376.5|19346.5|19370.1|19340.1|0
1671756000000|2022-12-23 00:40:00|19372.6|19342.6|19365.9|19335.9|19373.9|19343.9|19365.1|19335.1|0
1671756300000|2022-12-23 00:45:00|19365.5|19335.5|19362.6|19332.6|19365.9|19335.9|19360|19330|0
1671756600000|2022-12-23 00:50:00|19362.2|19332.2|19359.6|19329.6|19364.8|19334.8|19358.5|19328.5|0
1671756900000|2022-12-23 00:55:00|19360|19330|19346.8|19316.8|19360.4|19330.4|19342.6|19312.6|0
1671757200000|2022-12-23 01:00:00|19347|19317|19324.6|19294.6|19351.8|19321.8|19324.6|19294.6|0
1671757500000|2022-12-23 01:05:00|19324.9|19294.9|19317.9|19287.9|19326.1|19296.1|19312|19282|0
1671757800000|2022-12-23 01:10:00|19317.6|19287.6|19314.6|19284.6|19318.3|19288.3|19307.6|19277.6|0
1671758100000|2022-12-23 01:15:00|19313.8|19283.8|19355.5|19350.5|19355.5|19350.5|19291|19283.8|2633
1671758400000|2022-12-23 01:20:00|19357|19352|19336.5|19331.5|19374.5|19369.5|19315|19310|1491
1671758700000|2022-12-23 01:25:00|19338|19333|19362|19357|19366.5|19361.5|19328.5|19323.5|1116
1671759000000|2022-12-23 01:30:00|19363.5|19358.5|19444.5|19439.5|19455|19450|19363.5|19358.5|6062
1671759300000|2022-12-23 01:35:00|19444|19439|19507|19502|19524|19519|19444|19439|4178
1671759600000|2022-12-23 01:40:00|19507.5|19502.5|19586.5|19581.5|19592|19587|19493|19488|4000
1671759900000|2022-12-23 01:45:00|19588|19583|19612|19607|19618.5|19613.5|19536|19531|3303
1671760200000|2022-12-23 01:50:00|19613|19608|19598.5|19593.5|19664|19659|19590|19585|2890
1671760500000|2022-12-23 01:55:00|19598|19593|19623|19618|19650|19645|19597|19592|2207
1671760800000|2022-12-23 02:00:00|19623.5|19618.5|19614|19609|19677|19672|19614|19609|3033
1671761100000|2022-12-23 02:05:00|19614.5|19609.5|19612.8|19607.8|19639|19634|19596.8|19591.8|2954
1671761400000|2022-12-23 02:10:00|19613.8|19608.8|19575.3|19570.3|19644.3|19639.3|19563.3|19558.3|2844
1671761700000|2022-12-23 02:15:00|19574.8|19569.8|19562.8|19557.8|19587.8|19582.8|19544.8|19539.8|1838
1671762000000|2022-12-23 02:20:00|19563.8|19558.8|19611.8|19606.8|19618.8|19613.8|19559.3|19554.3|1565
1671762300000|2022-12-23 02:25:00|19611.3|19606.3|19612.8|19607.8|19646.3|19641.3|19599.3|19594.3|1521
1671762600000|2022-12-23 02:30:00|19612.3|19607.3|19618.3|19613.3|19626.3|19621.3|19586.3|19581.3|1475
1671762900000|2022-12-23 02:35:00|19615.3|19610.3|19633.3|19628.3|19638.3|19633.3|19595.8|19590.8|1202
1671763200000|2022-12-23 02:40:00|19632.8|19627.8|19644.3|19639.3|19675.3|19670.3|19630.8|19625.8|1587
1671763500000|2022-12-23 02:45:00|19643.8|19638.8|19633.8|19628.8|19659.3|19654.3|19622.3|19617.3|1232
1671763800000|2022-12-23 02:50:00|19633.3|19628.3|19587.3|19582.3|19633.3|19628.3|19584.8|19579.8|1477
1671764100000|2022-12-23 02:55:00|19586.8|19581.8|19566.8|19561.8|19592.3|19587.3|19565.3|19560.3|1566
1671764400000|2022-12-23 03:00:00|19567.8|19562.8|19609.3|19604.3|19621.8|19616.8|19565.3|19560.3|1544
1671764700000|2022-12-23 03:05:00|19609.8|19604.8|19608.8|19603.8|19627.3|19622.3|19598.8|19593.8|929
1671765000000|2022-12-23 03:10:00|19608.3|19603.3|19618.3|19613.3|19621.3|19616.3|19592.8|19587.8|895
1671765300000|2022-12-23 03:15:00|19617.3|19612.3|19609.3|19604.3|19621.8|19616.8|19596.3|19591.3|738
1671765600000|2022-12-23 03:20:00|19610.3|19605.3|19626.3|19621.3|19627.8|19622.8|19606.3|19601.3|775
1671765900000|2022-12-23 03:25:00|19626.8|19621.8|19599.3|19594.3|19627.8|19622.8|19596.8|19591.8|892
1671766200000|2022-12-23 03:30:00|19598.8|19593.8|19588.3|19583.3|19613.3|19608.3|19586.8|19581.8|724
1671766500000|2022-12-23 03:35:00|19587.8|19582.8|19568.3|19563.3|19587.8|19582.8|19557.8|19552.8|1137
1671766800000|2022-12-23 03:40:00|19569.3|19564.3|19594.3|19589.3|19600.8|19595.8|19566.3|19561.3|1342
1671767100000|2022-12-23 03:45:00|19594.8|19589.8|19583.8|19578.8|19605.8|19600.8|19577.3|19572.3|1031
1671767400000|2022-12-23 03:50:00|19582.8|19577.8|19574.3|19569.3|19587.8|19582.8|19564.3|19559.3|875
1671767700000|2022-12-23 03:55:00|19574.8|19569.8|19583.3|19578.3|19587.3|19582.3|19574.8|19569.8|795
1671768000000|2022-12-23 04:00:00|19594.2|19564.2|19596.8|19566.8|19600.1|19570.1|19593|19563|0
1671768300000|2022-12-23 04:05:00|19597.6|19567.6|19601.3|19571.3|19601.9|19571.9|19597.5|19567.5|0
1671768600000|2022-12-23 04:10:00|19601.5|19571.5|19598|19568|19601.7|19571.7|19598|19568|0
1671768900000|2022-12-23 04:15:00|19598.7|19568.7|19597.2|19567.2|19598.7|19568.7|19594.4|19564.4|0
1671769200000|2022-12-23 04:20:00|19596.8|19566.8|19596.6|19566.6|19598.1|19568.1|19594.8|19564.8|0
1671769500000|2022-12-23 04:25:00|19596.2|19566.2|19594.3|19564.3|19597.3|19567.3|19594.3|19564.3|0
1671769800000|2022-12-23 04:30:00|19594.7|19564.7|19592.5|19562.5|19595.1|19565.1|19592.5|19562.5|0
1671770100000|2022-12-23 04:35:00|19593.2|19563.2|19517.5|19487.5|19594.3|19564.3|19501.8|19471.8|0
1671770400000|2022-12-23 04:40:00|19516.7|19486.7|19560.4|19530.4|19561.6|19531.6|19510.9|19480.9|0
1671770700000|2022-12-23 04:45:00|19560.6|19530.6|19563.4|19533.4|19564.9|19534.9|19556|19526|0
1671771000000|2022-12-23 04:50:00|19562.7|19532.7|19565.8|19535.8|19568.3|19538.3|19562.3|19532.3|0
1671771300000|2022-12-23 04:55:00|19566.2|19536.2|19567.8|19537.8|19571.2|19541.2|19563.6|19533.6|0
1671771600000|2022-12-23 05:00:00|19568.6|19538.6|19524.8|19519.8|19570.3|19565.3|19521.3|19516.3|1873
1671771900000|2022-12-23 05:05:00|19525.3|19520.3|19537.8|19532.8|19545.3|19540.3|19508.8|19503.8|1649
1671772200000|2022-12-23 05:10:00|19538.3|19533.3|19500.3|19495.3|19545.3|19540.3|19494.8|19489.8|1229
1671772500000|2022-12-23 05:15:00|19501.8|19496.8|19522.8|19517.8|19547.3|19542.3|19492.8|19487.8|1704
1671772800000|2022-12-23 05:20:00|19523.3|19518.3|19554.3|19549.3|19554.3|19549.3|19512.3|19507.3|974
1671773100000|2022-12-23 05:25:00|19553.8|19548.8|19575.8|19570.8|19587.3|19582.3|19550.3|19545.3|1660
1671773400000|2022-12-23 05:30:00|19574.8|19569.8|19576.3|19571.3|19582.8|19577.8|19554.3|19549.3|1558
1671773700000|2022-12-23 05:35:00|19575.3|19570.3|19569.3|19564.3|19582.3|19577.3|19552.3|19547.3|1027
1671774000000|2022-12-23 05:40:00|19568.8|19563.8|19603.8|19598.8|19606.8|19601.8|19559.8|19554.8|1028
1671774300000|2022-12-23 05:45:00|19604.8|19599.8|19580.8|19575.8|19609.8|19604.8|19575.3|19570.3|999
1671774600000|2022-12-23 05:50:00|19581.3|19576.3|19574.8|19569.8|19598.8|19593.8|19573.3|19568.3|800
1671774900000|2022-12-23 05:55:00|19574.3|19569.3|19559.3|19554.3|19592.3|19587.3|19557.3|19552.3|1319
1671775200000|2022-12-23 06:00:00|19559.8|19554.8|19561.3|19556.3|19582.8|19577.8|19551.3|19546.3|714
1671775500000|2022-12-23 06:05:00|19562.3|19557.3|19565.8|19560.8|19590.3|19585.3|19561.3|19556.3|733
1671775800000|2022-12-23 06:10:00|19564.8|19559.8|19559.3|19554.3|19569.8|19564.8|19552.8|19547.8|701
1671776100000|2022-12-23 06:15:00|19558.8|19553.8|19560.3|19555.3|19572.8|19567.8|19547.3|19542.3|720
1671776400000|2022-12-23 06:20:00|19560.8|19555.8|19544.3|19539.3|19564.8|19559.8|19544.3|19539.3|730
1671776700000|2022-12-23 06:25:00|19545.3|19540.3|19543.3|19538.3|19549.8|19544.8|19533.8|19528.8|702
1671777000000|2022-12-23 06:30:00|19543.8|19538.8|19575.3|19570.3|19575.8|19570.8|19543.3|19538.3|863
1671777300000|2022-12-23 06:35:00|19574.8|19569.8|19592.8|19587.8|19592.8|19587.8|19567.3|19562.3|849
1671777600000|2022-12-23 06:40:00|19593.3|19588.3|19617.3|19612.3|19617.3|19612.3|19586.3|19581.3|1295
1671777900000|2022-12-23 06:45:00|19616.8|19611.8|19602.3|19597.3|19617.3|19612.3|19589.8|19584.8|999
1671778200000|2022-12-23 06:50:00|19601.8|19596.8|19619.8|19614.8|19621.8|19616.8|19599.8|19594.8|705
1671778500000|2022-12-23 06:55:00|19620.3|19615.3|19627.3|19622.3|19646.8|19641.8|19619.8|19614.8|1090
1671778800000|2022-12-23 07:00:00|19626.8|19621.8|19674.3|19669.3|19676.3|19671.3|19614.3|19609.3|1386
1671779100000|2022-12-23 07:05:00|19673.8|19668.8|19666.3|19661.3|19685.8|19680.8|19657.3|19652.3|1155
1671779400000|2022-12-23 07:10:00|19665.8|19660.8|19655.3|19650.3|19668.3|19663.3|19645.8|19640.8|769
1671779700000|2022-12-23 07:15:00|19654.8|19649.8|19625.8|19620.8|19659.3|19654.3|19622.3|19617.3|654
1671780000000|2022-12-23 07:20:00|19624.3|19619.3|19623.8|19618.8|19636.3|19631.3|19620.8|19615.8|753
1671780300000|2022-12-23 07:25:00|19623.3|19618.3|19623.8|19618.8|19634.3|19629.3|19611.8|19606.8|846
1671780600000|2022-12-23 07:30:00|19624.3|19619.3|19626.8|19621.8|19636.3|19631.3|19618.8|19613.8|700
1671780900000|2022-12-23 07:35:00|19626.3|19621.3|19614.3|19609.3|19628.8|19623.8|19610.3|19605.3|599
1671781200000|2022-12-23 07:40:00|19613.8|19608.8|19623.3|19618.3|19624.8|19619.8|19604.3|19599.3|897
1671781500000|2022-12-23 07:45:00|19623.8|19618.8|19625.3|19620.3|19639.8|19634.8|19615.8|19610.8|1073
1671781800000|2022-12-23 07:50:00|19624.8|19619.8|19613.3|19608.3|19633.8|19628.8|19611.3|19606.3|1066
1671782100000|2022-12-23 07:55:00|19612.8|19607.8|19615.8|19610.8|19621.3|19616.3|19606.3|19601.3|1494
1671782400000|2022-12-23 08:00:00|19614.8|19609.8|19601.3|19596.3|19621.3|19616.3|19592.3|19587.3|1375
1671782700000|2022-12-23 08:05:00|19600.3|19595.3|19570.3|19565.3|19600.8|19595.8|19557.8|19552.8|1662
1671783000000|2022-12-23 08:10:00|19572.8|19567.8|19562.8|19557.8|19578.8|19573.8|19557.3|19552.3|10668
1671783300000|2022-12-23 08:15:00|19562.3|19557.3|19556.3|19551.3|19570.8|19565.8|19550.3|19545.3|5821
1671783600000|2022-12-23 08:20:00|19556.8|19551.8|19532.8|19527.8|19558.3|19553.3|19529.8|19524.8|804
1671783900000|2022-12-23 08:25:00|19535.3|19530.3|19538.8|19533.8|19540.3|19535.3|19526.3|19521.3|1257
1671784200000|2022-12-23 08:30:00|19547.2|19517.2|19545.9|19515.9|19549.6|19519.6|19534.5|19504.5|0
1671784500000|2022-12-23 08:35:00|19546.3|19516.3|19565.6|19535.6|19566.7|19536.7|19544.4|19514.4|0
1671784800000|2022-12-23 08:40:00|19565.2|19535.2|19562.7|19532.7|19571.1|19541.1|19560.8|19530.8|0
1671785100000|2022-12-23 08:45:00|19562.3|19532.3|19568.6|19538.6|19568.6|19538.6|19558.2|19528.2|0
1671785400000|2022-12-23 08:50:00|19568.2|19538.2|19563.4|19533.4|19569|19539|19561.2|19531.2|0
1671785700000|2022-12-23 08:55:00|19563|19533|19566.2|19536.2|19568.2|19538.2|19556.4|19526.4|0
1671786000000|2022-12-23 09:00:00|19565.8|19535.8|19561|19531|19569.3|19539.3|19560.3|19530.3|0
1671786300000|2022-12-23 09:05:00|19561.4|19531.4|19567.3|19537.3|19568.7|19538.7|19560.3|19530.3|0
1671786600000|2022-12-23 09:10:00|19567.6|19537.6|19552.7|19522.7|19567.6|19537.6|19552|19522|0
1671786900000|2022-12-23 09:15:00|19552.4|19522.4|19521.3|19513.3|19552.4|19522.8|19508.3|19500.3|250
1671787200000|2022-12-23 09:20:00|19521.8|19513.8|19540.3|19532.3|19540.3|19532.3|19515.3|19507.3|64
1671787500000|2022-12-23 09:25:00|19540.8|19532.8|19531.3|19523.3|19541.8|19533.8|19522.3|19514.3|1069
1671787800000|2022-12-23 09:30:00|19530.8|19522.8|19537.8|19529.8|19538.8|19530.8|19530.8|19522.8|114
1671788100000|2022-12-23 09:35:00|19537.3|19529.3|19526.3|19518.3|19539.3|19531.3|19524.3|19516.3|92
1671788400000|2022-12-23 09:40:00|19526.8|19518.8|19519.8|19511.8|19530.3|19522.3|19519.8|19511.8|58
1671788700000|2022-12-23 09:45:00|19520.3|19512.3|19538.3|19530.3|19539.8|19531.8|19519.8|19511.8|33
1671789000000|2022-12-23 09:50:00|19536.3|19528.3|19539.3|19531.3|19540.3|19532.3|19530.8|19522.8|130
1671789300000|2022-12-23 09:55:00|19538.8|19530.8|19528.8|19520.8|19538.8|19530.8|19527.3|19519.3|112
1671789600000|2022-12-23 10:00:00|19529.3|19521.3|19528.3|19520.3|19536.3|19528.3|19527.3|19519.3|29
1671789900000|2022-12-23 10:05:00|19528.8|19520.8|19545.3|19537.3|19552.3|19544.3|19528.3|19520.3|40
1671790200000|2022-12-23 10:10:00|19544.8|19536.8|19541.8|19533.8|19546.3|19538.3|19537.8|19529.8|41
1671790500000|2022-12-23 10:15:00|19542.3|19534.3|19558.3|19550.3|19558.8|19550.8|19541.8|19533.8|70
1671790800000|2022-12-23 10:20:00|19558.8|19550.8|19563.3|19555.3|19563.3|19555.3|19556.3|19548.3|58
1671791100000|2022-12-23 10:25:00|19562.8|19554.8|19571.3|19563.3|19573.3|19565.3|19562.3|19554.3|3077
1671791400000|2022-12-23 10:30:00|19571.8|19563.8|19573.3|19565.3|19577.8|19569.8|19566.3|19558.3|119
1671791700000|2022-12-23 10:35:00|19572.8|19564.8|19561.8|19553.8|19576.3|19568.3|19561.8|19553.8|1990
1671792000000|2022-12-23 10:40:00|19561.3|19553.3|19568.8|19560.8|19571.3|19563.3|19561.3|19553.3|105
1671792300000|2022-12-23 10:45:00|19569.3|19561.3|19584.8|19576.8|19584.8|19576.8|19569.3|19561.3|76
1671792600000|2022-12-23 10:50:00|19585.3|19577.3|19590.8|19582.8|19591.3|19583.3|19583.8|19575.8|48
1671792900000|2022-12-23 10:55:00|19592.8|19584.8|19583.8|19575.8|19592.8|19584.8|19583.3|19575.3|47
1671793200000|2022-12-23 11:00:00|19583.3|19575.3|19591.8|19583.8|19597.3|19589.3|19582.8|19574.8|48
1671793500000|2022-12-23 11:05:00|19592.3|19584.3|19586.8|19578.8|19598.3|19590.3|19586.8|19578.8|45
1671793800000|2022-12-23 11:10:00|19587.3|19579.3|19588.3|19580.3|19591.3|19583.3|19582.3|19574.3|35
1671794100000|2022-12-23 11:15:00|19588.8|19580.8|19580.3|19572.3|19604.8|19596.8|19579.8|19571.8|98
1671794400000|2022-12-23 11:20:00|19580.8|19572.8|19577.8|19569.8|19588.3|19580.3|19576.8|19568.8|36
1671794700000|2022-12-23 11:25:00|19577.3|19569.3|19583.8|19575.8|19595.8|19587.8|19575.3|19567.3|72
1671795000000|2022-12-23 11:30:00|19584.3|19576.3|19586.3|19578.3|19588.8|19580.8|19580.3|19572.3|44
1671795300000|2022-12-23 11:35:00|19585.8|19577.8|19593.3|19585.3|19598.3|19590.3|19582.8|19574.8|93
1671795600000|2022-12-23 11:40:00|19592.8|19584.8|19592.3|19584.3|19595.8|19587.8|19589.3|19581.3|35
1671795900000|2022-12-23 11:45:00|19592.8|19584.8|19589.3|19581.3|19595.3|19587.3|19588.3|19580.3|46
1671796200000|2022-12-23 11:50:00|19589.8|19581.8|19581.3|19573.3|19590.3|19582.3|19579.3|19571.3|63
1671796500000|2022-12-23 11:55:00|19580.8|19572.8|19580.3|19572.3|19581.3|19573.3|19569.3|19561.3|97
1671796800000|2022-12-23 12:00:00|19580.8|19572.8|19571.8|19563.8|19583.3|19575.3|19561.3|19553.3|48
1671797100000|2022-12-23 12:05:00|19571.3|19563.3|19565.3|19557.3|19571.3|19563.3|19558.3|19550.3|24
1671797400000|2022-12-23 12:10:00|19564.8|19556.8|19566.3|19558.3|19571.3|19563.3|19564.8|19556.8|11
1671797700000|2022-12-23 12:15:00|19566.8|19558.8|19576.8|19568.8|19578.3|19570.3|19566.8|19558.8|22
1671798000000|2022-12-23 12:20:00|19578.3|19570.3|19583.8|19575.8|19587.3|19579.3|19577.8|19569.8|41
1671798300000|2022-12-23 12:25:00|19583.3|19575.3|19582.8|19574.8|19584.3|19576.3|19576.8|19568.8|22
1671798600000|2022-12-23 12:30:00|19584.3|19576.3|19598.3|19590.3|19598.8|19590.8|19584.3|19576.3|78
1671798900000|2022-12-23 12:35:00|19598.8|19590.8|19590.3|19582.3|19600.3|19592.3|19589.8|19581.8|27
1671799200000|2022-12-23 12:40:00|19589.8|19581.8|19587.8|19579.8|19593.8|19585.8|19586.8|19578.8|15
1671799500000|2022-12-23 12:45:00|19587.3|19579.3|19585.3|19577.3|19588.8|19580.8|19582.3|19574.3|72
1671799800000|2022-12-23 12:50:00|19584.3|19576.3|19585.3|19577.3|19587.3|19579.3|19582.3|19574.3|25
1671800100000|2022-12-23 12:55:00|19585.8|19577.8|19595.3|19587.3|19595.8|19587.8|19582.8|19574.8|32
1671800400000|2022-12-23 13:00:00|19595.8|19587.8|19601.8|19593.8|19602.8|19594.8|19594.8|19586.8|48
1671800700000|2022-12-23 13:05:00|19601.3|19593.3|19593.8|19585.8|19602.3|19594.3|19589.8|19581.8|20
1671801000000|2022-12-23 13:10:00|19593.3|19585.3|19597.8|19589.8|19599.3|19591.3|19589.8|19581.8|27
1671801300000|2022-12-23 13:15:00|19598.8|19590.8|19600.3|19592.3|19604.3|19596.3|19597.8|19589.8|16
1671801600000|2022-12-23 13:20:00|19600.8|19592.8|19605.3|19597.3|19606.8|19598.8|19600.3|19592.3|25
1671801900000|2022-12-23 13:25:00|19604.8|19596.8|19573.8|19565.8|19606.3|19598.3|19573.8|19565.8|68
1671802200000|2022-12-23 13:30:00|19572.8|19564.8|19546.8|19538.8|19604.8|19596.8|19526.3|19518.3|369
1671802500000|2022-12-23 13:35:00|19547.3|19539.3|19618.8|19610.8|19641.3|19633.3|19536.8|19528.8|281
1671802800000|2022-12-23 13:40:00|19619.3|19611.3|19648.3|19640.3|19657.8|19649.8|19606.8|19598.8|247
1671803100000|2022-12-23 13:45:00|19650.3|19642.3|19618.8|19610.8|19656.8|19648.8|19618.8|19610.8|144
1671803400000|2022-12-23 13:50:00|19619.3|19611.3|19598.8|19590.8|19632.3|19624.3|19589.3|19581.3|148
1671803700000|2022-12-23 13:55:00|19599.3|19591.3|19586.8|19578.8|19599.3|19591.3|19583.8|19575.8|64
1671804000000|2022-12-23 14:00:00|19587.3|19579.3|19554.3|19546.3|19591.8|19583.8|19554.3|19546.3|80
1671804300000|2022-12-23 14:05:00|19553.8|19545.8|19582.3|19574.3|19585.3|19577.3|19552.3|19544.3|85
1671804600000|2022-12-23 14:10:00|19581.8|19573.8|19576.3|19568.3|19582.8|19574.8|19558.8|19550.8|49
1671804900000|2022-12-23 14:15:00|19575.8|19567.8|19562.3|19554.3|19585.8|19577.8|19554.8|19546.8|113
1671805200000|2022-12-23 14:20:00|19562.8|19554.8|19550.8|19542.8|19566.3|19558.3|19548.8|19540.8|93
1671805500000|2022-12-23 14:25:00|19550.3|19542.3|19548.3|19540.3|19551.8|19543.8|19539.3|19531.3|96
1671805800000|2022-12-23 14:30:00|19547.3|19539.3|19549.8|19541.8|19588.3|19580.3|19525.8|19517.8|430
1671806100000|2022-12-23 14:35:00|19550.8|19542.8|19528.8|19520.8|19562.8|19554.8|19520.3|19512.3|310
1671806400000|2022-12-23 14:40:00|19528.3|19520.3|19521.8|19513.8|19553.8|19545.8|19502.8|19494.8|433
1671806700000|2022-12-23 14:45:00|19522.3|19514.3|19505.8|19497.8|19526.8|19518.8|19491.3|19483.3|565
1671807000000|2022-12-23 14:50:00|19506.3|19498.3|19484.8|19476.8|19523.3|19515.3|19480.3|19472.3|329
1671807300000|2022-12-23 14:55:00|19485.3|19477.3|19470.3|19462.3|19486.8|19478.8|19458.3|19450.3|367
1671807600000|2022-12-23 15:00:00|19471.8|19463.8|19402.8|19394.8|19498.8|19490.8|19400.8|19392.8|555
1671807900000|2022-12-23 15:05:00|19404.3|19396.3|19410.8|19402.8|19416.8|19408.8|19370.3|19362.3|610
1671808200000|2022-12-23 15:10:00|19410.3|19402.3|19421.8|19413.8|19440.3|19432.3|19402.3|19394.3|235
1671808500000|2022-12-23 15:15:00|19420.8|19412.8|19458.3|19450.3|19464.3|19456.3|19410.8|19402.8|178
1671808800000|2022-12-23 15:20:00|19457.8|19449.8|19486.3|19478.3|19489.3|19481.3|19448.8|19440.8|205
1671809100000|2022-12-23 15:25:00|19485.8|19477.8|19475.8|19467.8|19499.3|19491.3|19468.3|19460.3|260
1671809400000|2022-12-23 15:30:00|19476.3|19468.3|19521.8|19513.8|19526.8|19518.8|19475.8|19467.8|371
1671809700000|2022-12-23 15:35:00|19522.3|19514.3|19543.8|19535.8|19547.3|19539.3|19513.3|19505.3|122
1671810000000|2022-12-23 15:40:00|19546.3|19538.3|19486.8|19478.8|19546.3|19538.3|19486.8|19478.8|224
1671810300000|2022-12-23 15:45:00|19487.3|19479.3|19463.8|19455.8|19495.3|19487.3|19457.3|19449.3|233
1671810600000|2022-12-23 15:50:00|19463.3|19455.3|19442.3|19434.3|19464.3|19456.3|19436.8|19428.8|226
1671810900000|2022-12-23 15:55:00|19441.8|19433.8|19438.3|19430.3|19457.3|19449.3|19432.8|19424.8|86
1671811200000|2022-12-23 16:00:00|19437.8|19429.8|19398.3|19390.3|19442.3|19434.3|19398.3|19390.3|355
1671811500000|2022-12-23 16:05:00|19397.3|19389.3|19425.3|19417.3|19425.3|19417.3|19397.3|19389.3|184
1671811800000|2022-12-23 16:10:00|19425.8|19417.8|19450.3|19442.3|19456.8|19448.8|19425.8|19417.8|103
1671812100000|2022-12-23 16:15:00|19449.8|19441.8|19447.8|19439.8|19457.8|19449.8|19440.8|19432.8|76
1671812400000|2022-12-23 16:20:00|19451.3|19443.3|19446.8|19438.8|19461.3|19453.3|19436.3|19428.3|66
1671812700000|2022-12-23 16:25:00|19446.3|19438.3|19429.8|19421.8|19455.3|19447.3|19427.3|19419.3|108
1671813000000|2022-12-23 16:30:00|19430.3|19422.3|19441.8|19433.8|19453.8|19445.8|19430.3|19422.3|79
1671813300000|2022-12-23 16:35:00|19442.3|19434.3|19430.3|19422.3|19447.8|19439.8|19427.8|19419.8|149
1671813600000|2022-12-23 16:40:00|19429.8|19421.8|19430.8|19422.8|19445.8|19437.8|19427.8|19419.8|104
1671813900000|2022-12-23 16:45:00|19430.3|19422.3|19418.3|19410.3|19431.8|19423.8|19412.3|19404.3|93
1671814200000|2022-12-23 16:50:00|19417.8|19409.8|19405.3|19397.3|19418.8|19410.8|19397.8|19389.8|120
1671814500000|2022-12-23 16:55:00|19404.8|19396.8|19421.8|19413.8|19422.3|19414.3|19403.3|19395.3|82
1671814800000|2022-12-23 17:00:00|19422.3|19414.3|19426.3|19418.3|19434.3|19426.3|19418.3|19410.3|63
1671815100000|2022-12-23 17:05:00|19425.8|19417.8|19428.8|19420.8|19432.8|19424.8|19420.3|19412.3|88
1671815400000|2022-12-23 17:10:00|19429.3|19421.3|19431.8|19423.8|19441.3|19433.3|19428.3|19420.3|37
1671815700000|2022-12-23 17:15:00|19432.3|19424.3|19422.3|19414.3|19433.3|19425.3|19416.3|19408.3|53
1671816000000|2022-12-23 17:20:00|19421.8|19413.8|19446.3|19438.3|19450.3|19442.3|19420.3|19412.3|37
1671816300000|2022-12-23 17:25:00|19446.8|19438.8|19432.8|19424.8|19447.3|19439.3|19431.8|19423.8|39
1671816600000|2022-12-23 17:30:00|19431.3|19423.3|19441.3|19433.3|19442.8|19434.8|19430.3|19422.3|52
1671816900000|2022-12-23 17:35:00|19440.8|19432.8|19441.3|19433.3|19455.3|19447.3|19440.8|19432.8|36
1671817200000|2022-12-23 17:40:00|19441.8|19433.8|19435.8|19427.8|19447.3|19439.3|19427.3|19419.3|26
1671817500000|2022-12-23 17:45:00|19436.3|19428.3|19433.3|19425.3|19446.8|19438.8|19430.8|19422.8|23
1671817800000|2022-12-23 17:50:00|19432.8|19424.8|19424.3|19416.3|19435.3|19427.3|19421.3|19413.3|38
1671818100000|2022-12-23 17:55:00|19423.8|19415.8|19419.3|19411.3|19427.8|19419.8|19417.3|19409.3|33
1671818400000|2022-12-23 18:00:00|19419.8|19411.8|19423.3|19415.3|19426.8|19418.8|19416.3|19408.3|213
1671818700000|2022-12-23 18:05:00|19423.8|19415.8|19427.3|19419.3|19428.8|19420.8|19418.3|19410.3|48
1671819000000|2022-12-23 18:10:00|19426.8|19418.8|19407.3|19399.3|19428.3|19420.3|19407.3|19399.3|57
1671819300000|2022-12-23 18:15:00|19406.8|19398.8|19418.3|19410.3|19423.3|19415.3|19406.3|19398.3|33
1671819600000|2022-12-23 18:20:00|19418.8|19410.8|19418.3|19410.3|19422.8|19414.8|19411.3|19403.3|34
1671819900000|2022-12-23 18:25:00|19418.8|19410.8|19415.3|19407.3|19418.8|19410.8|19410.8|19402.8|40
1671820200000|2022-12-23 18:30:00|19414.8|19406.8|19427.3|19419.3|19430.3|19422.3|19414.8|19406.8|45
1671820500000|2022-12-23 18:35:00|19426.8|19418.8|19425.3|19417.3|19429.3|19421.3|19423.8|19415.8|36
1671820800000|2022-12-23 18:40:00|19424.8|19416.8|19421.8|19413.8|19429.3|19421.3|19418.8|19410.8|20
1671821100000|2022-12-23 18:45:00|19421.3|19413.3|19402.3|19394.3|19423.8|19415.8|19401.8|19393.8|71
1671821400000|2022-12-23 18:50:00|19401.8|19393.8|19406.8|19398.8|19406.8|19398.8|19395.8|19387.8|54
1671821700000|2022-12-23 18:55:00|19406.3|19398.3|19406.3|19376.3|19406.8|19398.8|19393.8|19376.3|72
1671822000000|2022-12-23 19:00:00|19406.1|19376.1|19397.4|19367.4|19409.7|19379.7|19396.9|19366.9|0
1671822300000|2022-12-23 19:05:00|19397.2|19367.2|19405.7|19375.7|19409.1|19379.1|19397|19367|0
1671822600000|2022-12-23 19:10:00|19405.5|19375.5|19429.5|19399.5|19429.7|19399.7|19405.5|19375.5|0
1671822900000|2022-12-23 19:15:00|19429.7|19399.7|19442|19412|19443.3|19413.3|19428.7|19398.7|0
1671823200000|2022-12-23 19:20:00|19442.2|19412.2|19439.8|19409.8|19443.3|19413.3|19428.4|19398.4|0
1671823500000|2022-12-23 19:25:00|19440|19410|19444.3|19414.3|19447.6|19417.6|19439.5|19409.5|0
1671823800000|2022-12-23 19:30:00|19444.5|19414.5|19440|19410|19454.9|19424.9|19439.8|19409.8|0
1671824100000|2022-12-23 19:35:00|19439.8|19409.8|19442.5|19412.5|19444.8|19414.8|19437.4|19407.4|0
1671824400000|2022-12-23 19:40:00|19442.7|19412.7|19428.9|19398.9|19444.3|19414.3|19425.5|19395.5|0
1671824700000|2022-12-23 19:45:00|19428.8|19398.8|19425.1|19395.1|19430.1|19400.1|19422.1|19392.1|0
1671825000000|2022-12-23 19:50:00|19424.9|19394.9|19447.3|19417.3|19447.3|19417.3|19424.7|19394.7|0
1671825300000|2022-12-23 19:55:00|19447.1|19417.1|19454.1|19424.1|19454.7|19424.7|19446.6|19416.6|0
1671825600000|2022-12-23 20:00:00|19454.2|19424.2|19446.5|19416.5|19460.4|19430.4|19446.3|19416.3|0
1671825900000|2022-12-23 20:05:00|19446.3|19416.3|19448.6|19418.6|19449|19419|19439.3|19409.3|0
1671826200000|2022-12-23 20:10:00|19448.7|19418.7|19444.5|19414.5|19454.2|19424.2|19440.7|19410.7|0
1671826500000|2022-12-23 20:15:00|19444.7|19414.7|19443|19413|19452.3|19422.3|19440.9|19410.9|0
1671826800000|2022-12-23 20:20:00|19443.4|19413.4|19431.5|19401.5|19443.6|19413.6|19430.7|19400.7|0
1671827100000|2022-12-23 20:25:00|19431.7|19401.7|19423.2|19393.2|19432.8|19402.8|19418.1|19388.1|0
1671827400000|2022-12-23 20:30:00|19423.6|19393.6|19418.6|19388.6|19432|19402|19417.1|19387.1|0
1671827700000|2022-12-23 20:35:00|19418.4|19388.4|19422.3|19392.3|19423.6|19393.6|19414.2|19384.2|0
1671828000000|2022-12-23 20:40:00|19422.5|19392.5|19432|19402|19436.7|19406.7|19422.5|19392.5|0
1671828300000|2022-12-23 20:45:00|19431.8|19401.8|19435.5|19405.5|19435.7|19405.7|19430.1|19400.1|0
1671828600000|2022-12-23 20:50:00|19435.3|19405.3|19449.6|19419.6|19450.9|19420.9|19422.8|19392.8|0
1671828900000|2022-12-23 20:55:00|19449.9|19419.9|19449.6|19419.6|19456.7|19426.7|19439.8|19409.8|0
1671829200000|2022-12-23 21:00:00|19448.9|19418.9|19445|19415|19451.7|19421.7|19442.5|19412.5|0
1671829500000|2022-12-23 21:05:00|19445.3|19415.3|19440.9|19410.9|19446.6|19416.6|19440.9|19410.9|0
1671829800000|2022-12-23 21:10:00|19440.2|19410.2|19441.9|19411.9|19444.2|19414.2|19440.1|19410.1|0
1671830100000|2022-12-23 21:15:00|19441.2|19411.2|19442.8|19412.8|19444.4|19414.4|19441.1|19411.1|0
1671830400000|2022-12-23 21:20:00|19443.6|19413.6|19441.3|19411.3|19443.6|19413.6|19441.3|19411.3|0
1671830700000|2022-12-23 21:25:00|19439.8|19409.8|19442.2|19412.2|19442.2|19412.2|19438.8|19408.8|0
1671831000000|2022-12-23 21:30:00|19442.6|19412.6|19443|19413|19444.7|19414.7|19442.6|19412.6|0
1671831300000|2022-12-23 21:35:00|19442.7|19412.7|19444.6|19414.6|19446.2|19416.2|19441.4|19411.4|0
1671831600000|2022-12-23 21:40:00|19443.9|19413.9|19442.2|19412.2|19443.9|19413.9|19441.4|19411.4|0
1671831900000|2022-12-23 21:45:00|19441.4|19411.4|19440.1|19410.1|19441.4|19411.4|19440.1|19410.1|0
1671832200000|2022-12-23 21:50:00|19439.7|19409.7|19443.5|19413.5|19443.5|19413.5|19439.3|19409.3|0
1671832500000|2022-12-23 21:55:00|19442.7|19412.7|19440.7|19410.7|19444.4|19414.4|19439.1|19409.1|0
1672095600000|2022-12-26 23:00:00|19560.8|19530.8|19569.7|19539.7|19570.5|19540.5|19560.8|19530.8|0
1672095900000|2022-12-26 23:05:00|19569.3|19539.3|19622.2|19592.2|19622.5|19592.5|19568.4|19538.4|0
1672096200000|2022-12-26 23:10:00|19621.7|19591.7|19655.6|19625.6|19657.6|19627.6|19621.3|19591.3|0
1672096500000|2022-12-26 23:15:00|19657.2|19627.2|19667.8|19637.8|19671.4|19641.4|19656.3|19626.3|0
1672096800000|2022-12-26 23:20:00|19669|19639|19704.7|19674.7|19707.6|19677.6|19668.2|19638.2|0
1672097100000|2022-12-26 23:25:00|19705.1|19675.1|19708.3|19678.3|19708.5|19678.5|19699.9|19669.9|0
1672097400000|2022-12-26 23:30:00|19707.6|19677.6|19687.8|19657.8|19712.3|19682.3|19679.9|19649.9|0
1672097700000|2022-12-26 23:35:00|19688.2|19658.2|19623.6|19593.6|19691|19661|19623.6|19593.6|0
1672098000000|2022-12-26 23:40:00|19625.8|19595.8|19634.6|19604.6|19634.6|19604.6|19603.3|19573.3|0
1672098300000|2022-12-26 23:45:00|19635.3|19605.3|19641.4|19611.4|19648.6|19618.6|19618.9|19588.9|0
1672098600000|2022-12-26 23:50:00|19640.6|19610.6|19633.4|19603.4|19641.8|19611.8|19631.8|19601.8|0
1672098900000|2022-12-26 23:55:00|19633|19603|19636.3|19606.3|19637.5|19607.5|19630.2|19600.2|0
1672099200000|2022-12-27 00:00:00|19636.7|19606.7|19632.1|19602.1|19639.2|19609.2|19632.1|19602.1|0
1672099500000|2022-12-27 00:05:00|19632.9|19602.9|19633.5|19603.5|19636.6|19606.6|19632|19602|0
1672099800000|2022-12-27 00:10:00|19633.3|19603.3|19642.6|19612.6|19644.5|19614.5|19631.7|19601.7|0
1672100100000|2022-12-27 00:15:00|19642.2|19612.2|19634.4|19604.4|19643.7|19613.7|19634.4|19604.4|0
1672100400000|2022-12-27 00:20:00|19635.2|19605.2|19637.3|19607.3|19638.8|19608.8|19632.8|19602.8|0
1672100700000|2022-12-27 00:25:00|19637.9|19607.9|19645.6|19615.6|19648.6|19618.6|19636.1|19606.1|0
1672101000000|2022-12-27 00:30:00|19646|19616|19646.4|19616.4|19647.1|19617.1|19643|19613|0
1672101300000|2022-12-27 00:35:00|19647.1|19617.1|19645.4|19615.4|19650.4|19620.4|19644.6|19614.6|0
1672101600000|2022-12-27 00:40:00|19644.6|19614.6|19643.4|19613.4|19645.6|19615.6|19640.5|19610.5|0
1672101900000|2022-12-27 00:45:00|19644.2|19614.2|19650.6|19620.6|19652.1|19622.1|19641.2|19611.2|0
1672102200000|2022-12-27 00:50:00|19651.4|19621.4|19660.9|19630.9|19665|19635|19651.4|19621.4|0
1672102500000|2022-12-27 00:55:00|19660.6|19630.6|19660.8|19630.8|19661.6|19631.6|19649.6|19619.6|0
1672102800000|2022-12-27 01:00:00|19660|19630|19674|19644|19674|19644|19659.2|19629.2|0
1672103100000|2022-12-27 01:05:00|19674.8|19644.8|19722.1|19692.1|19733.4|19703.4|19673.9|19643.9|0
1672103400000|2022-12-27 01:10:00|19721.4|19691.4|19742.8|19712.8|19743.5|19713.5|19719.5|19689.5|0
1672103700000|2022-12-27 01:15:00|19762|19732|19718.4|19688.4|19773.1|19743.1|19714.5|19684.5|0
1672104000000|2022-12-27 01:20:00|19718.7|19688.7|19718.6|19688.6|19723.4|19693.4|19715.9|19685.9|0
1672104300000|2022-12-27 01:25:00|19720.1|19690.1|19666.7|19636.7|19720.1|19690.1|19665.9|19635.9|0
1672104600000|2022-12-27 01:30:00|19666.3|19636.3|19595.2|19565.2|19666.7|19636.7|19572.2|19542.2|0
1672104900000|2022-12-27 01:35:00|19595.9|19565.9|19646.2|19616.2|19649.2|19619.2|19595.9|19565.9|0
1672105200000|2022-12-27 01:40:00|19645.4|19615.4|19616.9|19586.9|19645.4|19615.4|19616.4|19586.4|0
1672105500000|2022-12-27 01:45:00|19617|19587|19623.7|19593.7|19623.7|19593.7|19617|19587|0
1672105800000|2022-12-27 01:50:00|19624.4|19594.4|19642.8|19612.8|19647.6|19617.6|19623.7|19593.7|0
1672106100000|2022-12-27 01:55:00|19643.6|19613.6|19641.6|19611.6|19647.3|19617.3|19639.4|19609.4|0
1672106400000|2022-12-27 02:00:00|19640.9|19610.9|19646.9|19616.9|19648.4|19618.4|19638.6|19608.6|0
1672106700000|2022-12-27 02:05:00|19646.2|19616.2|19649.8|19619.8|19653.7|19623.7|19646.2|19616.2|0
1672107000000|2022-12-27 02:10:00|19649.9|19619.9|19655.3|19625.3|19657.5|19627.5|19647.5|19617.5|0
1672107300000|2022-12-27 02:15:00|19655.7|19625.7|19656.3|19626.3|19657.1|19627.1|19654.6|19624.6|0
1672107600000|2022-12-27 02:20:00|19656.7|19626.7|19654.3|19624.3|19659.6|19629.6|19654|19624|0
1672107900000|2022-12-27 02:25:00|19654|19624|19657.8|19627.8|19657.8|19627.8|19653.1|19623.1|0
1672108200000|2022-12-27 02:30:00|19658.1|19628.1|19661.7|19631.7|19669.7|19639.7|19656.9|19626.9|0
1672108500000|2022-12-27 02:35:00|19660.9|19630.9|19658.9|19628.9|19661.3|19631.3|19658.4|19628.4|0
1672108800000|2022-12-27 02:40:00|19659.3|19629.3|19658.6|19628.6|19662.6|19632.6|19657.1|19627.1|0
1672109100000|2022-12-27 02:45:00|19659|19629|19661.3|19631.3|19662.7|19632.7|19658.6|19628.6|0
1672109400000|2022-12-27 02:50:00|19660.9|19630.9|19660.5|19630.5|19661.3|19631.3|19659.8|19629.8|0
1672109700000|2022-12-27 02:55:00|19660.9|19630.9|19661|19631|19661.3|19631.3|19659.8|19629.8|0
1672110000000|2022-12-27 03:00:00|19661.7|19631.7|19655.1|19625.1|19661.7|19631.7|19655.1|19625.1|0
1672110300000|2022-12-27 03:05:00|19655.5|19625.5|19655.2|19625.2|19656.6|19626.6|19652.9|19622.9|0
1672110600000|2022-12-27 03:10:00|19656.1|19626.1|19651.5|19621.5|19657.9|19627.9|19650.7|19620.7|0
1672110900000|2022-12-27 03:15:00|19651.8|19621.8|19653|19623|19653.7|19623.7|19650.7|19620.7|0
1672111200000|2022-12-27 03:20:00|19653.3|19623.3|19654.8|19624.8|19654.8|19624.8|19653|19623|0
1672111500000|2022-12-27 03:25:00|19654.1|19624.1|19656.2|19626.2|19657.1|19627.1|19654|19624|0
1672111800000|2022-12-27 03:30:00|19655.8|19625.8|19652.9|19622.9|19656.2|19626.2|19650.6|19620.6|0
1672112100000|2022-12-27 03:35:00|19652.8|19622.8|19665.6|19635.6|19666.3|19636.3|19649.9|19619.9|0
1672112400000|2022-12-27 03:40:00|19665.9|19635.9|19672.3|19642.3|19673|19643|19665.9|19635.9|0
1672112700000|2022-12-27 03:45:00|19673|19643|19676|19646|19684.4|19654.4|19672.3|19642.3|0
1672113000000|2022-12-27 03:50:00|19674.4|19644.4|19675.7|19645.7|19676.5|19646.5|19674.4|19644.4|0
1672113300000|2022-12-27 03:55:00|19675|19645|19672|19642|19675|19645|19671.3|19641.3|0
1672113600000|2022-12-27 04:00:00|19671.6|19641.6|19669.2|19639.2|19673.5|19643.5|19669.2|19639.2|0
1672113900000|2022-12-27 04:05:00|19669.6|19639.6|19666.8|19636.8|19669.6|19639.6|19666|19636|0
1672114200000|2022-12-27 04:10:00|19667.1|19637.1|19665.9|19635.9|19668.3|19638.3|19665.9|19635.9|0
1672114500000|2022-12-27 04:15:00|19665.6|19635.6|19666.3|19636.3|19667.4|19637.4|19664.8|19634.8|0
1672114800000|2022-12-27 04:20:00|19665.9|19635.9|19687.9|19657.9|19688.7|19658.7|19665.6|19635.6|0
1672115100000|2022-12-27 04:25:00|19688.3|19658.3|19689.6|19659.6|19690.2|19660.2|19688|19658|0
1672115400000|2022-12-27 04:30:00|19689.4|19659.4|19686.8|19656.8|19689.4|19659.4|19686|19656|0
1672115700000|2022-12-27 04:35:00|19686|19656|19688.2|19658.2|19688.2|19658.2|19686|19656|0
1672116000000|2022-12-27 04:40:00|19687.4|19657.4|19683.6|19653.6|19687.9|19657.9|19683.6|19653.6|0
1672116300000|2022-12-27 04:45:00|19684.3|19654.3|19684|19654|19684.6|19654.6|19683.9|19653.9|0
1672116600000|2022-12-27 04:50:00|19684.7|19654.7|19705|19675|19705|19675|19684.7|19654.7|0
1672116900000|2022-12-27 04:55:00|19705.8|19675.8|19706|19676|19707.9|19677.9|19705|19675|0
1672117200000|2022-12-27 05:00:00|19706.8|19676.8|19699.6|19669.6|19707.5|19677.5|19699.6|19669.6|0
1672117500000|2022-12-27 05:05:00|19699.3|19669.3|19695.8|19665.8|19700.4|19670.4|19695.8|19665.8|0
1672117800000|2022-12-27 05:10:00|19696.5|19666.5|19682|19652|19697.6|19667.6|19682|19652|0
1672118100000|2022-12-27 05:15:00|19682.7|19652.7|19685|19655|19686|19656|19682.3|19652.3|0
1672118400000|2022-12-27 05:20:00|19684.3|19654.3|19685.7|19655.7|19686.5|19656.5|19684.3|19654.3|0
1672118700000|2022-12-27 05:25:00|19685.3|19655.3|19684.3|19654.3|19685.7|19655.7|19681.7|19651.7|0
1672119000000|2022-12-27 05:30:00|19683.9|19653.9|19683.9|19653.9|19684.1|19654.1|19681|19651|0
1672119300000|2022-12-27 05:35:00|19683.5|19653.5|19686.2|19656.2|19687.3|19657.3|19682.7|19652.7|0
1672119600000|2022-12-27 05:40:00|19685.8|19655.8|19687.8|19657.8|19687.8|19657.8|19685.8|19655.8|0
1672119900000|2022-12-27 05:45:00|19688.5|19658.5|19687.9|19657.9|19691.1|19661.1|19687.4|19657.4|0
1672120200000|2022-12-27 05:50:00|19687.8|19657.8|19686.4|19656.4|19688.2|19658.2|19685.6|19655.6|0
1672120500000|2022-12-27 05:55:00|19686.7|19656.7|19687.1|19657.1|19689|19659|19686.4|19656.4|0
1672120800000|2022-12-27 06:00:00|19686.7|19656.7|19681.4|19651.4|19687.5|19657.5|19681.4|19651.4|0
1672121100000|2022-12-27 06:05:00|19680.7|19650.7|19672.2|19642.2|19680.7|19650.7|19672.2|19642.2|0
1672121400000|2022-12-27 06:10:00|19671.4|19641.4|19669.3|19639.3|19671.4|19641.4|19667.7|19637.7|0
1672121700000|2022-12-27 06:15:00|19670.1|19640.1|19670.9|19640.9|19671.7|19641.7|19669.4|19639.4|0
1672122000000|2022-12-27 06:20:00|19670.2|19640.2|19673.5|19643.5|19675.1|19645.1|19670.2|19640.2|0
1672122300000|2022-12-27 06:25:00|19673.3|19643.3|19675.1|19645.1|19675.1|19645.1|19672.6|19642.6|0
1672122600000|2022-12-27 06:30:00|19675.9|19645.9|19676.6|19646.6|19676.8|19646.8|19672.6|19642.6|0
1672122900000|2022-12-27 06:35:00|19677.4|19647.4|19674.8|19644.8|19677.4|19647.4|19674.8|19644.8|0
1672123200000|2022-12-27 06:40:00|19674|19644|19674|19644|19674|19644|19672.6|19642.6|0
1672123500000|2022-12-27 06:45:00|19673.7|19643.7|19678.4|19648.4|19678.4|19648.4|19672.6|19642.6|0
1672123800000|2022-12-27 06:50:00|19677.7|19647.7|19677.8|19647.8|19678.5|19648.5|19676.7|19646.7|0
1672124100000|2022-12-27 06:55:00|19678.1|19648.1|19679.5|19649.5|19679.9|19649.9|19675.5|19645.5|0
1672124400000|2022-12-27 07:00:00|19679.2|19649.2|19662.5|19632.5|19679.5|19649.5|19660.6|19630.6|0
1672124700000|2022-12-27 07:05:00|19662.1|19632.1|19660.8|19630.8|19666.5|19636.5|19654.2|19624.2|0
1672125000000|2022-12-27 07:10:00|19661.2|19631.2|19661.3|19631.3|19662.8|19632.8|19658.7|19628.7|0
1672125300000|2022-12-27 07:15:00|19660.9|19630.9|19659.5|19629.5|19662.8|19632.8|19659.1|19629.1|0
1672125600000|2022-12-27 07:20:00|19659.9|19629.9|19664.9|19634.9|19666.6|19636.6|19659.5|19629.5|0
1672125900000|2022-12-27 07:25:00|19665.1|19635.1|19666.4|19636.4|19666.8|19636.8|19661.6|19631.6|0
1672126200000|2022-12-27 07:30:00|19666.8|19636.8|19667.9|19637.9|19670.1|19640.1|19664.9|19634.9|0
1672126500000|2022-12-27 07:35:00|19667.5|19637.5|19665.8|19635.8|19670.1|19640.1|19663.8|19633.8|0
1672126800000|2022-12-27 07:40:00|19665.5|19635.5|19664.5|19634.5|19665.5|19635.5|19661.8|19631.8|0
1672127100000|2022-12-27 07:45:00|19665.3|19635.3|19666.6|19636.6|19669.6|19639.6|19664.7|19634.7|0
1672127400000|2022-12-27 07:50:00|19666.4|19636.4|19671.7|19641.7|19675.4|19645.4|19665.7|19635.7|0
1672127700000|2022-12-27 07:55:00|19672.5|19642.5|19671|19641|19676.1|19646.1|19670|19640|0
1672128000000|2022-12-27 08:00:00|19671.3|19641.3|19678.5|19648.5|19681.1|19651.1|19669.1|19639.1|0
1672128300000|2022-12-27 08:05:00|19680|19650|19688.2|19658.2|19690|19660|19680|19650|0
1672128600000|2022-12-27 08:10:00|19687.8|19657.8|19686.2|19656.2|19691|19661|19684.9|19654.9|0
1672128900000|2022-12-27 08:15:00|19685.5|19655.5|19690.8|19660.8|19692.3|19662.3|19683.5|19653.5|0
1672129200000|2022-12-27 08:20:00|19691.5|19661.5|19692.2|19662.2|19693.4|19663.4|19689.1|19659.1|0
1672129500000|2022-12-27 08:25:00|19692.5|19662.5|19688.9|19658.9|19694.8|19664.8|19685.6|19655.6|0
1672129800000|2022-12-27 08:30:00|19689.6|19659.6|19684.5|19654.5|19691.8|19661.8|19682.7|19652.7|0
1672130100000|2022-12-27 08:35:00|19684.1|19654.1|19677.9|19647.9|19684.1|19654.1|19676.6|19646.6|0
1672130400000|2022-12-27 08:40:00|19678.2|19648.2|19682.7|19652.7|19686.3|19656.3|19676.8|19646.8|0
1672130700000|2022-12-27 08:45:00|19683|19653|19685.5|19655.5|19686.4|19656.4|19680.4|19650.4|0
1672131000000|2022-12-27 08:50:00|19685.7|19655.7|19680.2|19650.2|19687.2|19657.2|19680.2|19650.2|0
1672131300000|2022-12-27 08:55:00|19680.9|19650.9|19669.2|19639.2|19681.3|19651.3|19669.2|19639.2|0
1672131600000|2022-12-27 09:00:00|19668.5|19638.5|19659|19629|19668.8|19638.8|19657.5|19627.5|0
1672131900000|2022-12-27 09:05:00|19658.7|19628.7|19659.2|19629.2|19661.4|19631.4|19657|19627|0
1672132200000|2022-12-27 09:10:00|19658.4|19628.4|19661.3|19631.3|19665.5|19635.5|19658.4|19628.4|0
1672132500000|2022-12-27 09:15:00|19660.6|19630.6|19650.6|19620.6|19662|19632|19647.6|19617.6|0
1672132800000|2022-12-27 09:20:00|19652.1|19622.1|19658|19628|19658|19628|19651.7|19621.7|0
1672133100000|2022-12-27 09:25:00|19658.3|19628.3|19666|19636|19666|19636|19657.8|19627.8|0
1672133400000|2022-12-27 09:30:00|19666.7|19636.7|19670.6|19640.6|19671.4|19641.4|19663.7|19633.7|0
1672133700000|2022-12-27 09:35:00|19670.3|19640.3|19670.3|19640.3|19671|19641|19666.6|19636.6|0
1672134000000|2022-12-27 09:40:00|19670.7|19640.7|19680|19650|19680.8|19650.8|19669.2|19639.2|0
1672134300000|2022-12-27 09:45:00|19680.8|19650.8|19678.2|19648.2|19682.2|19652.2|19674.5|19644.5|0
1672134600000|2022-12-27 09:50:00|19678.9|19648.9|19684.5|19654.5|19685.7|19655.7|19678.9|19648.9|0
1672134900000|2022-12-27 09:55:00|19684.9|19654.9|19683|19653|19686.4|19656.4|19681.9|19651.9|0
1672135200000|2022-12-27 10:00:00|19683.3|19653.3|19686.8|19656.8|19688.3|19658.3|19681|19651|0
1672135500000|2022-12-27 10:05:00|19686.1|19656.1|19684.9|19654.9|19686.8|19656.8|19680.6|19650.6|0
1672135800000|2022-12-27 10:10:00|19684.5|19654.5|19689.2|19659.2|19689.6|19659.6|19679.8|19649.8|0
1672136100000|2022-12-27 10:15:00|19688.9|19658.9|19686.4|19656.4|19691|19661|19685.6|19655.6|0
1672136400000|2022-12-27 10:20:00|19686.7|19656.7|19683|19653|19687.5|19657.5|19683|19653|0
1672136700000|2022-12-27 10:25:00|19683.8|19653.8|19691.1|19661.1|19691.9|19661.9|19681.2|19651.2|0
1672137000000|2022-12-27 10:30:00|19691.5|19661.5|19690.8|19660.8|19693.7|19663.7|19687.4|19657.4|0
1672137300000|2022-12-27 10:35:00|19691.1|19661.1|19735.2|19705.2|19735.5|19705.5|19688.9|19658.9|0
1672137600000|2022-12-27 10:40:00|19734.4|19704.4|19717.9|19687.9|19735.2|19705.2|19717.2|19687.2|0
1672137900000|2022-12-27 10:45:00|19717.6|19687.6|19717.5|19687.5|19721.9|19691.9|19716.5|19686.5|0
1672138200000|2022-12-27 10:50:00|19717.8|19687.8|19719.8|19689.8|19722.2|19692.2|19717.1|19687.1|0
1672138500000|2022-12-27 10:55:00|19719.5|19689.5|19717.7|19687.7|19719.8|19689.8|19716.3|19686.3|0
1672138800000|2022-12-27 11:00:00|19716.6|19686.6|19716.7|19686.7|19718.5|19688.5|19713.3|19683.3|0
1672139100000|2022-12-27 11:05:00|19716|19686|19712.9|19682.9|19718.4|19688.4|19712.2|19682.2|0
1672139400000|2022-12-27 11:10:00|19713.3|19683.3|19707.7|19677.7|19713.3|19683.3|19704.4|19674.4|0
1672139700000|2022-12-27 11:15:00|19708|19678|19712.6|19682.6|19713.3|19683.3|19708|19678|0
1672140000000|2022-12-27 11:20:00|19712.2|19682.2|19714.7|19684.7|19715.8|19685.8|19709.9|19679.9|0
1672140300000|2022-12-27 11:25:00|19714.9|19684.9|19712.5|19682.5|19715.8|19685.8|19711.7|19681.7|0
1672140600000|2022-12-27 11:30:00|19712.8|19682.8|19710.3|19680.3|19715.1|19685.1|19709.5|19679.5|0
1672140900000|2022-12-27 11:35:00|19709.9|19679.9|19710.6|19680.6|19711|19681|19707|19677|0
1672141200000|2022-12-27 11:40:00|19711|19681|19710.1|19680.1|19711|19681|19705.3|19675.3|0
1672141500000|2022-12-27 11:45:00|19709.7|19679.7|19712.7|19682.7|19713.4|19683.4|19709.4|19679.4|0
1672141800000|2022-12-27 11:50:00|19713.4|19683.4|19714.6|19684.6|19715.7|19685.7|19710.5|19680.5|0
1672142100000|2022-12-27 11:55:00|19714.2|19684.2|19708.7|19678.7|19714.6|19684.6|19708.4|19678.4|0
1672142400000|2022-12-27 12:00:00|19708.4|19678.4|19704.2|19674.2|19710.2|19680.2|19704.2|19674.2|0
1672142700000|2022-12-27 12:05:00|19703.8|19673.8|19691.7|19661.7|19704.5|19674.5|19690.3|19660.3|0
1672143000000|2022-12-27 12:10:00|19691.3|19661.3|19687.6|19657.6|19695.4|19665.4|19680.6|19650.6|0
1672143300000|2022-12-27 12:15:00|19687.2|19657.2|19689|19659|19691|19661|19686.6|19656.6|0
1672143600000|2022-12-27 12:20:00|19688.6|19658.6|19690.6|19660.6|19692.8|19662.8|19688.6|19658.6|0
1672143900000|2022-12-27 12:25:00|19690.9|19660.9|19678.2|19648.2|19690.9|19660.9|19678.1|19648.1|0
1672144200000|2022-12-27 12:30:00|19677.5|19647.5|19674.3|19644.3|19681|19651|19670.4|19640.4|0
1672144500000|2022-12-27 12:35:00|19673.9|19643.9|19677.4|19647.4|19677.5|19647.5|19672|19642|0
1672144800000|2022-12-27 12:40:00|19678.1|19648.1|19676.6|19646.6|19680|19650|19670.7|19640.7|0
1672145100000|2022-12-27 12:45:00|19676.2|19646.2|19678.8|19648.8|19683.2|19653.2|19675.8|19645.8|0
1672145400000|2022-12-27 12:50:00|19678.4|19648.4|19670.8|19640.8|19684.7|19654.7|19669.7|19639.7|0
1672145700000|2022-12-27 12:55:00|19671.2|19641.2|19673|19643|19673.4|19643.4|19665.2|19635.2|0
1672146000000|2022-12-27 13:00:00|19672.7|19642.7|19665.1|19635.1|19674.5|19644.5|19662.3|19632.3|0
1672146300000|2022-12-27 13:05:00|19664.4|19634.4|19666.9|19636.9|19666.9|19636.9|19661.4|19631.4|0
1672146600000|2022-12-27 13:10:00|19666.1|19636.1|19672.3|19642.3|19674.6|19644.6|19666.1|19636.1|0
1672146900000|2022-12-27 13:15:00|19673.1|19643.1|19677.5|19647.5|19677.5|19647.5|19670.8|19640.8|0
1672147200000|2022-12-27 13:20:00|19676.7|19646.7|19684.2|19654.2|19684.2|19654.2|19674.5|19644.5|0
1672147500000|2022-12-27 13:25:00|19683.5|19653.5|19681|19651|19685|19655|19678.7|19648.7|0
1672147800000|2022-12-27 13:30:00|19680.2|19650.2|19668.4|19638.4|19681.7|19651.7|19666.6|19636.6|0
1672148100000|2022-12-27 13:35:00|19667.7|19637.7|19633.8|19603.8|19668.4|19638.4|19633.8|19603.8|0
1672148400000|2022-12-27 13:40:00|19633|19603|19614.8|19584.8|19633|19603|19612.6|19582.6|0
1672148700000|2022-12-27 13:45:00|19614|19584|19621.7|19591.7|19626.2|19596.2|19612.6|19582.6|0
1672149000000|2022-12-27 13:50:00|19622.1|19592.1|19622.2|19592.2|19624.7|19594.7|19602.4|19572.4|0
1672149300000|2022-12-27 13:55:00|19622.5|19592.5|19597.3|19567.3|19624.4|19594.4|19596.2|19566.2|0
1672149600000|2022-12-27 14:00:00|19595.8|19565.8|19605.1|19575.1|19610.2|19580.2|19594.6|19564.6|0
1672149900000|2022-12-27 14:05:00|19605.9|19575.9|19606.2|19576.2|19614.3|19584.3|19602.5|19572.5|0
1672150200000|2022-12-27 14:10:00|19604.2|19574.2|19600.5|19570.5|19604.2|19574.2|19596.1|19566.1|0
1672150500000|2022-12-27 14:15:00|19601.3|19571.3|19607.8|19577.8|19607.8|19577.8|19599.1|19569.1|0
1672150800000|2022-12-27 14:20:00|19607|19577|19610.9|19580.9|19614.9|19584.9|19607|19577|0
1672151100000|2022-12-27 14:25:00|19610.1|19580.1|19597|19567|19611.9|19581.9|19596.3|19566.3|0
1672151400000|2022-12-27 14:30:00|19597.8|19567.8|19754|19724|19795.4|19765.4|19582.1|19552.1|0
1672151700000|2022-12-27 14:35:00|19754.1|19724.1|19762.9|19732.9|19786.1|19756.1|19691.8|19661.8|0
1672152000000|2022-12-27 14:40:00|19762.5|19732.5|19777.4|19747.4|19798.7|19768.7|19724.5|19694.5|0
1672152300000|2022-12-27 14:45:00|19777.5|19747.5|19749.4|19719.4|19777.5|19747.5|19687.7|19657.7|0
1672152600000|2022-12-27 14:50:00|19749.3|19719.3|19767.9|19737.9|19800.9|19770.9|19729.4|19699.4|0
1672152900000|2022-12-27 14:55:00|19767.7|19737.7|19737.2|19707.2|19776.5|19746.5|19721.8|19691.8|0
1672153200000|2022-12-27 15:00:00|19736.8|19706.8|19780.8|19750.8|19781.1|19751.1|19722.3|19692.3|0
1672153500000|2022-12-27 15:05:00|19780.6|19750.6|19772.6|19742.6|19787.3|19757.3|19736.5|19706.5|0
1672153800000|2022-12-27 15:10:00|19772.4|19742.4|19834.2|19804.2|19837.4|19807.4|19745|19715|0
1672154100000|2022-12-27 15:15:00|19834.3|19804.3|19869.8|19839.8|19885.1|19855.1|19791.5|19761.5|0
1672154400000|2022-12-27 15:20:00|19870|19840|19842.2|19812.2|19884.5|19854.5|19841.8|19811.8|0
1672154700000|2022-12-27 15:25:00|19842.6|19812.6|19817.3|19787.3|19864.7|19834.7|19811.2|19781.2|0
1672155000000|2022-12-27 15:30:00|19817.1|19787.1|19851|19821|19851.6|19821.6|19804.3|19774.3|0
1672155300000|2022-12-27 15:35:00|19851.2|19821.2|19828.8|19798.8|19851.2|19821.2|19809.6|19779.6|0
1672155600000|2022-12-27 15:40:00|19828.6|19798.6|19799.9|19769.9|19848.1|19818.1|19781.5|19751.5|0
1672155900000|2022-12-27 15:45:00|19800|19770|19741.2|19711.2|19804.6|19774.6|19737.9|19707.9|0
1672156200000|2022-12-27 15:50:00|19741.4|19711.4|19720.1|19690.1|19744.4|19714.4|19700.1|19670.1|0
1672156500000|2022-12-27 15:55:00|19715.1|19685.1|19674.4|19644.4|19715.5|19685.5|19664|19634|0
1672156800000|2022-12-27 16:00:00|19674.2|19644.2|19713.3|19683.3|19718.6|19688.6|19650.6|19620.6|0
1672157100000|2022-12-27 16:05:00|19713.5|19683.5|19681|19651|19713.7|19683.7|19661.3|19631.3|0
1672157400000|2022-12-27 16:10:00|19680.8|19650.8|19657|19627|19685|19655|19653.6|19623.6|0
1672157700000|2022-12-27 16:15:00|19656.8|19626.8|19678.4|19648.4|19679.7|19649.7|19645.8|19615.8|0
1672158000000|2022-12-27 16:20:00|19678.2|19648.2|19677.3|19647.3|19685.1|19655.1|19632.2|19602.2|0
1672158300000|2022-12-27 16:25:00|19677.1|19647.1|19656.5|19626.5|19691.3|19661.3|19650.4|19620.4|0
1672158600000|2022-12-27 16:30:00|19656.4|19626.4|19656.3|19626.3|19680.4|19650.4|19654.8|19624.8|0
1672158900000|2022-12-27 16:35:00|19656.1|19626.1|19671|19641|19677.5|19647.5|19655|19625|0
1672159200000|2022-12-27 16:40:00|19670.9|19640.9|19697.4|19667.4|19703.2|19673.2|19666.2|19636.2|0
1672159500000|2022-12-27 16:45:00|19702.4|19672.4|19700.8|19670.8|19703.7|19673.7|19686.5|19656.5|0
1672159800000|2022-12-27 16:50:00|19701|19671|19687.4|19657.4|19715.1|19685.1|19684.3|19654.3|0
1672160100000|2022-12-27 16:55:00|19687.2|19657.2|19703|19673|19705.4|19675.4|19687.2|19657.2|0
1672160400000|2022-12-27 17:00:00|19703.2|19673.2|19713.4|19683.4|19716|19686|19702.9|19672.9|0
1672160700000|2022-12-27 17:05:00|19713.6|19683.6|19715.4|19685.4|19718.7|19688.7|19709.6|19679.6|0
1672161000000|2022-12-27 17:10:00|19715.5|19685.5|19726.4|19696.4|19736.5|19706.5|19715.3|19685.3|0
1672161300000|2022-12-27 17:15:00|19726.2|19696.2|19716.4|19686.4|19726.4|19696.4|19705.2|19675.2|0
1672161600000|2022-12-27 17:20:00|19716.2|19686.2|19701.4|19671.4|19716.4|19686.4|19694.9|19664.9|0
1672161900000|2022-12-27 17:25:00|19701.3|19671.3|19713.7|19683.7|19717|19687|19701|19671|0
1672162200000|2022-12-27 17:30:00|19713.6|19683.6|19730.8|19700.8|19731|19701|19713.6|19683.6|0
1672162500000|2022-12-27 17:35:00|19733.3|19703.3|19726.7|19696.7|19734.3|19704.3|19726.7|19696.7|0
1672162800000|2022-12-27 17:40:00|19726.5|19696.5|19707|19677|19729.8|19699.8|19699.2|19669.2|0
1672163100000|2022-12-27 17:45:00|19707.1|19677.1|19705.3|19675.3|19716|19686|19696.6|19666.6|0
1672163400000|2022-12-27 17:50:00|19705.1|19675.1|19725.5|19695.5|19728.1|19698.1|19704.6|19674.6|0
1672163700000|2022-12-27 17:55:00|19725.3|19695.3|19751.3|19721.3|19757.4|19727.4|19725.1|19695.1|0
1672164000000|2022-12-27 18:00:00|19751.1|19721.1|19767.4|19737.4|19767.6|19737.6|19750.5|19720.5|0
1672164300000|2022-12-27 18:05:00|19767.2|19737.2|19770.6|19740.6|19774.6|19744.6|19761|19731|0
1672164600000|2022-12-27 18:10:00|19770.7|19740.7|19776.3|19746.3|19776.7|19746.7|19762.9|19732.9|0
1672164900000|2022-12-27 18:15:00|19776.7|19746.7|19775.1|19745.1|19781.1|19751.1|19774.9|19744.9|0
1672165200000|2022-12-27 18:20:00|19775|19745|19764.9|19734.9|19775.2|19745.2|19751.4|19721.4|0
1672165500000|2022-12-27 18:25:00|19765.1|19735.1|19762.1|19732.1|19765.1|19735.1|19744.1|19714.1|0
1672165800000|2022-12-27 18:30:00|19761.9|19731.9|19753.1|19723.1|19762.1|19732.1|19752.4|19722.4|0
1672166100000|2022-12-27 18:35:00|19753.2|19723.2|19762.4|19732.4|19765.5|19735.5|19753.2|19723.2|0
1672166400000|2022-12-27 18:40:00|19762.6|19732.6|19763.7|19733.7|19768|19738|19762.2|19732.2|0
1672166700000|2022-12-27 18:45:00|19763.8|19733.8|19753.5|19723.5|19763.8|19733.8|19748.9|19718.9|0
1672167000000|2022-12-27 18:50:00|19753.8|19723.8|19742.8|19712.8|19755.2|19725.2|19742.1|19712.1|0
1672167300000|2022-12-27 18:55:00|19742.6|19712.6|19739.9|19709.9|19743.1|19713.1|19728.7|19698.7|0
1672167600000|2022-12-27 19:00:00|19739.7|19709.7|19758|19728|19759|19729|19739|19709|0
1672167900000|2022-12-27 19:05:00|19757.9|19727.9|19760.1|19730.1|19764.2|19734.2|19757.7|19727.7|0
1672168200000|2022-12-27 19:10:00|19760.5|19730.5|19730.4|19700.4|19760.7|19730.7|19730.1|19700.1|0
1672168500000|2022-12-27 19:15:00|19730.5|19700.5|19725.1|19695.1|19731.2|19701.2|19717.9|19687.9|0
1672168800000|2022-12-27 19:20:00|19725|19695|19739.3|19709.3|19739.7|19709.7|19719.8|19689.8|0
1672169100000|2022-12-27 19:25:00|19739.1|19709.1|19728.6|19698.6|19742.9|19712.9|19723.4|19693.4|0
1672169400000|2022-12-27 19:30:00|19728.4|19698.4|19737.1|19707.1|19737.3|19707.3|19728.2|19698.2|0
1672169700000|2022-12-27 19:35:00|19737.3|19707.3|19725.1|19695.1|19739.8|19709.8|19724.8|19694.8|0
1672170000000|2022-12-27 19:40:00|19725|19695|19733.3|19703.3|19733.3|19703.3|19720.6|19690.6|0
1672170300000|2022-12-27 19:45:00|19733.2|19703.2|19744.8|19714.8|19750.4|19720.4|19733.2|19703.2|0
1672170600000|2022-12-27 19:50:00|19745|19715|19752.7|19722.7|19754|19724|19744.3|19714.3|0
1672170900000|2022-12-27 19:55:00|19752.5|19722.5|19760.2|19730.2|19762.7|19732.7|19752|19722|0
1672171200000|2022-12-27 20:00:00|19760.4|19730.4|19761.3|19731.3|19770.8|19740.8|19759.8|19729.8|0
1672171500000|2022-12-27 20:05:00|19761.5|19731.5|19777.8|19747.8|19778.2|19748.2|19761.1|19731.1|0
1672171800000|2022-12-27 20:10:00|19777.6|19747.6|19771.4|19741.4|19777.8|19747.8|19763.8|19733.8|0
1672172100000|2022-12-27 20:15:00|19771.3|19741.3|19761.6|19731.6|19782.2|19752.2|19761.6|19731.6|0
1672172400000|2022-12-27 20:20:00|19761.4|19731.4|19785.6|19755.6|19785.6|19755.6|19756|19726|0
1672172700000|2022-12-27 20:25:00|19785.5|19755.5|19768.7|19738.7|19785.6|19755.6|19768.3|19738.3|0
1672173000000|2022-12-27 20:30:00|19768.6|19738.6|19779.2|19749.2|19783.9|19753.9|19768.3|19738.3|0
1672173300000|2022-12-27 20:35:00|19779|19749|19796.5|19766.5|19797.1|19767.1|19778.6|19748.6|0
1672173600000|2022-12-27 20:40:00|19796.4|19766.4|19786.1|19756.1|19799.1|19769.1|19784.1|19754.1|0
1672173900000|2022-12-27 20:45:00|19785.9|19755.9|19772.3|19742.3|19786.1|19756.1|19766.4|19736.4|0
1672174200000|2022-12-27 20:50:00|19770.1|19740.1|19767.7|19737.7|19778.9|19748.9|19756.3|19726.3|0
1672174500000|2022-12-27 20:55:00|19767.8|19737.8|19792.2|19762.2|19805.4|19775.4|19764.6|19734.6|0
1672174800000|2022-12-27 21:00:00|19792.6|19762.6|19794.6|19764.6|19805.9|19775.9|19792.6|19762.6|0
1672175100000|2022-12-27 21:05:00|19794.2|19764.2|19798.1|19768.1|19798.9|19768.9|19792.1|19762.1|0
1672175400000|2022-12-27 21:10:00|19798.8|19768.8|19796.5|19766.5|19799|19769|19795.7|19765.7|0
1672175700000|2022-12-27 21:15:00|19795.8|19765.8|19796.1|19766.1|19799.9|19769.9|19795.7|19765.7|0
1672176000000|2022-12-27 21:20:00|19796.4|19766.4|19796.9|19766.9|19799.7|19769.7|19795.6|19765.6|0
1672176300000|2022-12-27 21:25:00|19796.1|19766.1|19794.3|19764.3|19796.9|19766.9|19792.6|19762.6|0
1672176600000|2022-12-27 21:30:00|19793.6|19763.6|19792.5|19762.5|19794.3|19764.3|19792.5|19762.5|0
1672176900000|2022-12-27 21:35:00|19791.8|19761.8|19788.1|19758.1|19791.8|19761.8|19787.3|19757.3|0
1672177200000|2022-12-27 21:40:00|19787.8|19757.8|19788.1|19758.1|19788.5|19758.5|19787.3|19757.3|0
1672177500000|2022-12-27 21:45:00|19788.9|19758.9|19787.7|19757.7|19789.8|19759.8|19786.8|19756.8|0
1672177800000|2022-12-27 21:50:00|19788.4|19758.4|19786.4|19756.4|19788.5|19758.5|19784.7|19754.7|0
1672178100000|2022-12-27 21:55:00|19785.7|19755.7|19774.9|19744.9|19787.3|19757.3|19774.9|19744.9|0
1672178400000|2022-12-27 22:00:00|19775.1|19745.1|19774.6|19744.6|19775.7|19745.7|19774.4|19744.4|0
1672178700000|2022-12-27 22:05:00|19775.1|19745.1|19772.3|19742.3|19775.4|19745.4|19772.3|19742.3|0
1672179000000|2022-12-27 22:10:00|19772|19742|19772|19742|19772.3|19742.3|19772|19742|0
1672179300000|2022-12-27 22:15:00|19771.8|19741.8|19772.2|19742.2|19772.3|19742.3|19771.7|19741.7|0
1672179600000|2022-12-27 22:20:00|19772.5|19742.5|19772|19742|19772.6|19742.6|19772|19742|0
1672179900000|2022-12-27 22:25:00|19772.2|19742.2|19773.4|19743.4|19773.4|19743.4|19772.2|19742.2|0
1672180200000|2022-12-27 22:30:00|19772.3|19742.3|19772|19742|19772.3|19742.3|19772|19742|0
1672180500000|2022-12-27 22:35:00|19772.1|19742.1|19772.2|19742.2|19772.2|19742.2|19772.1|19742.1|0
1672180800000|2022-12-27 22:40:00|19772|19742|19772.2|19742.2|19772.3|19742.3|19772|19742|0
1672181100000|2022-12-27 22:45:00|19772.3|19742.3|19772.3|19742.3|19773.7|19743.7|19772.2|19742.2|0
1672181400000|2022-12-27 22:50:00|19772.5|19742.5|19774.6|19744.6|19774.6|19744.6|19772.3|19742.3|0
1672181700000|2022-12-27 22:55:00|19772.2|19742.2|19771.4|19741.4|19772.3|19742.3|19771.4|19741.4|0
1672182000000|2022-12-27 23:00:00|19771.7|19741.7|19789.5|19759.5|19792.8|19762.8|19766.8|19736.8|0
1672182300000|2022-12-27 23:05:00|19789.8|19759.8|19793.6|19763.6|19795.6|19765.6|19789.5|19759.5|0
1672182600000|2022-12-27 23:10:00|19793.9|19763.9|19796.9|19766.9|19796.9|19766.9|19793.9|19763.9|0
1672182900000|2022-12-27 23:15:00|19797.6|19767.6|19802.3|19772.3|19803.2|19773.2|19797.6|19767.6|0
1672183200000|2022-12-27 23:20:00|19802.4|19772.4|19799.7|19769.7|19803.1|19773.1|19798.9|19768.9|0
1672183500000|2022-12-27 23:25:00|19799|19769|19813.3|19783.3|19815.7|19785.7|19798.5|19768.5|0
1672183800000|2022-12-27 23:30:00|19813.6|19783.6|19814.4|19784.4|19818.2|19788.2|19813.1|19783.1|0
1672184100000|2022-12-27 23:35:00|19815.2|19785.2|19817.9|19787.9|19821.6|19791.6|19811.9|19781.9|0
1672184400000|2022-12-27 23:40:00|19818.6|19788.6|19804.6|19774.6|19822|19792|19804.6|19774.6|0
1672184700000|2022-12-27 23:45:00|19805|19775|19810.8|19780.8|19810.8|19780.8|19802.9|19772.9|0
1672185000000|2022-12-27 23:50:00|19810|19780|19825.4|19795.4|19827.5|19797.5|19809.2|19779.2|0
1672185300000|2022-12-27 23:55:00|19826.2|19796.2|19826.9|19796.9|19827.7|19797.7|19823.2|19793.2|0
1672185600000|2022-12-28 00:00:00|19831|19801|19830.9|19800.9|19834.4|19804.4|19825.8|19795.8|0
1672185900000|2022-12-28 00:05:00|19830.8|19800.8|19818.5|19788.5|19830.8|19800.8|19816.5|19786.5|0
1672186200000|2022-12-28 00:10:00|19818.9|19788.9|19822.6|19792.6|19822.8|19792.8|19818.4|19788.4|0
1672186500000|2022-12-28 00:15:00|19821.8|19791.8|19814.3|19784.3|19822.6|19792.6|19808.4|19778.4|0
1672186800000|2022-12-28 00:20:00|19814.6|19784.6|19809|19779|19816.9|19786.9|19808.7|19778.7|0
1672187100000|2022-12-28 00:25:00|19808.2|19778.2|19815.2|19785.2|19815.4|19785.4|19808.2|19778.2|0
1672187400000|2022-12-28 00:30:00|19814.8|19784.8|19811.7|19781.7|19816.3|19786.3|19806.7|19776.7|0
1672187700000|2022-12-28 00:35:00|19810.9|19780.9|19817.6|19787.6|19817.6|19787.6|19810|19780|0
1672188000000|2022-12-28 00:40:00|19817.9|19787.9|19817.3|19787.3|19818.8|19788.8|19815|19785|0
1672188300000|2022-12-28 00:45:00|19816.6|19786.6|19801.6|19771.6|19816.6|19786.6|19801.6|19771.6|0
1672188600000|2022-12-28 00:50:00|19800.9|19770.9|19795.9|19765.9|19800.9|19770.9|19789.8|19759.8|0
1672188900000|2022-12-28 00:55:00|19796.3|19766.3|19787.9|19757.9|19796.6|19766.6|19787.1|19757.1|0
1672189200000|2022-12-28 01:00:00|19787.1|19757.1|19787|19757|19790.9|19760.9|19783.6|19753.6|0
1672189500000|2022-12-28 01:05:00|19786.2|19756.2|19826|19796|19826.7|19796.7|19784|19754|0
1672189800000|2022-12-28 01:10:00|19831|19801|19839.9|19809.9|19844|19814|19831|19801|0
1672190100000|2022-12-28 01:15:00|19842.5|19812.5|19795|19790|19916|19911|19750.5|19745.5|3808
1672190400000|2022-12-28 01:20:00|19789|19784|19796|19791|19833.5|19828.5|19774|19769|1916
1672190700000|2022-12-28 01:25:00|19792.5|19787.5|19859|19854|19867|19862|19784|19779|1604
1672191000000|2022-12-28 01:30:00|19859.5|19854.5|19979.5|19974.5|20012|20007|19852|19847|7288
1672191300000|2022-12-28 01:35:00|19980.5|19975.5|19926|19921|20005.5|20000.5|19922|19917|4190
1672191600000|2022-12-28 01:40:00|19928|19923|19936|19931|19946.5|19941.5|19869.5|19864.5|5226
1672191900000|2022-12-28 01:45:00|19935|19930|19994.5|19989.5|19997|19992|19898.5|19893.5|2937
1672192200000|2022-12-28 01:50:00|19996|19991|19954|19949|20000|19995|19942.5|19937.5|2674
1672192500000|2022-12-28 01:55:00|19949.5|19944.5|19997|19992|20032|20027|19943.5|19938.5|2887
1672192800000|2022-12-28 02:00:00|19999.5|19994.5|20062.5|20057.5|20067|20062|19986.5|19981.5|2907
1672193100000|2022-12-28 02:05:00|20062|20057|20030.5|20025.5|20087.5|20082.5|20027|20022|2405
1672193400000|2022-12-28 02:10:00|20031.5|20026.5|20042.5|20037.5|20043.5|20038.5|20012|20007|1823
1672193700000|2022-12-28 02:15:00|20043|20038|20096.5|20091.5|20099|20094|20035|20030|1883
1672194000000|2022-12-28 02:20:00|20096|20091|20079.5|20074.5|20121|20116|20077|20072|1751
1672194300000|2022-12-28 02:25:00|20078|20073|20108.5|20103.5|20118.5|20113.5|20068|20063|1284
1672194600000|2022-12-28 02:30:00|20108|20103|20057|20052|20113|20108|20057|20052|2297
1672194900000|2022-12-28 02:35:00|20057.5|20052.5|20034|20029|20069|20064|20031|20026|1468
1672195200000|2022-12-28 02:40:00|20032.5|20027.5|20048|20043|20058.5|20053.5|20030|20025|1032
1672195500000|2022-12-28 02:45:00|20047.5|20042.5|20045.5|20040.5|20060.5|20055.5|20030.5|20025.5|770
1672195800000|2022-12-28 02:50:00|20046|20041|20032.5|20027.5|20060|20055|20022|20017|1168
1672196100000|2022-12-28 02:55:00|20031.5|20026.5|20022.5|20017.5|20042|20037|20015.5|20010.5|913
1672196400000|2022-12-28 03:00:00|20025|20020|20041|20036|20054.5|20049.5|20016.5|20011.5|1459
1672196700000|2022-12-28 03:05:00|20041.5|20036.5|20060|20055|20075.5|20070.5|20041|20036|1367
1672197000000|2022-12-28 03:10:00|20061|20056|20066|20061|20073|20068|20050|20045|827
1672197300000|2022-12-28 03:15:00|20066.5|20061.5|20079.5|20074.5|20080.5|20075.5|20063.5|20058.5|873
1672197600000|2022-12-28 03:20:00|20080.5|20075.5|20111.5|20106.5|20117.5|20112.5|20080.5|20075.5|1243
1672197900000|2022-12-28 03:25:00|20113.5|20108.5|20079|20074|20113.5|20108.5|20078|20073|1087
1672198200000|2022-12-28 03:30:00|20079.5|20074.5|20084|20079|20093|20088|20073|20068|667
1672198500000|2022-12-28 03:35:00|20083.5|20078.5|20071.5|20066.5|20106.5|20101.5|20071|20066|576
1672198800000|2022-12-28 03:40:00|20072|20067|20067.5|20062.5|20072|20067|20050.5|20045.5|737
1672199100000|2022-12-28 03:45:00|20068.5|20063.5|20048.5|20043.5|20075.5|20070.5|20046|20041|593
1672199400000|2022-12-28 03:50:00|20049|20044|20026|20021|20049.5|20044.5|20017.5|20012.5|1161
1672199700000|2022-12-28 03:55:00|20025|20020|20031|20026|20035.5|20030.5|20024.5|20019.5|582
1672200000000|2022-12-28 04:00:00|20036.7|20006.7|20051.3|20021.3|20053|20023|20036.7|20006.7|0
1672200300000|2022-12-28 04:05:00|20050.9|20020.9|20046.5|20016.5|20051.5|20021.5|20044.1|20014.1|0
1672200600000|2022-12-28 04:10:00|20046.6|20016.6|20047.6|20017.6|20048.4|20018.4|20043.2|20013.2|0
1672200900000|2022-12-28 04:15:00|20046.8|20016.8|20048.3|20018.3|20050|20020|20045.3|20015.3|0
1672201200000|2022-12-28 04:20:00|20047.9|20017.9|20047.4|20017.4|20050.4|20020.4|20047.4|20017.4|0
1672201500000|2022-12-28 04:25:00|20047.8|20017.8|20049.4|20019.4|20049.4|20019.4|20047.4|20017.4|0
1672201800000|2022-12-28 04:30:00|20050.2|20020.2|20065.5|20035.5|20065.5|20035.5|20047.5|20017.5|0
1672202100000|2022-12-28 04:35:00|20064.7|20034.7|20059.6|20029.6|20065.1|20035.1|20058|20028|0
1672202400000|2022-12-28 04:40:00|20058.8|20028.8|20061.8|20031.8|20062.6|20032.6|20058|20028|0
1672202700000|2022-12-28 04:45:00|20062.5|20032.5|20062.9|20032.9|20065.4|20035.4|20062.5|20032.5|0
1672203000000|2022-12-28 04:50:00|20062.5|20032.5|20063.7|20033.7|20064.4|20034.4|20062.1|20032.1|0
1672203300000|2022-12-28 04:55:00|20064|20034|20063.7|20033.7|20066.3|20036.3|20062.9|20032.9|0
1672203600000|2022-12-28 05:00:00|20065.2|20035.2|19993|19988|20066|20038|19987.5|19982.5|1961
1672203900000|2022-12-28 05:05:00|19993.5|19988.5|19966.5|19961.5|20000|19995|19963|19958|1166
1672204200000|2022-12-28 05:10:00|19967|19962|19951|19946|19970.5|19965.5|19937.5|19932.5|1207
1672204500000|2022-12-28 05:15:00|19951.5|19946.5|19884|19879|19952|19947|19878|19873|1755
1672204800000|2022-12-28 05:20:00|19884.5|19879.5|19949|19944|19953.5|19948.5|19870|19865|1543
1672205100000|2022-12-28 05:25:00|19947|19942|19917|19912|19957|19952|19906.5|19901.5|1111
1672205400000|2022-12-28 05:30:00|19917.5|19912.5|19858|19853|19920|19915|19849|19844|1204
1672205700000|2022-12-28 05:35:00|19857|19852|19825|19820|19877|19872|19824|19819|1304
1672206000000|2022-12-28 05:40:00|19825.5|19820.5|19852|19847|19862.5|19857.5|19805.5|19800.5|1380
1672206300000|2022-12-28 05:45:00|19851.5|19846.5|19844|19839|19867|19862|19811|19806|1521
1672206600000|2022-12-28 05:50:00|19844.5|19839.5|19845.5|19840.5|19861.5|19856.5|19831|19826|1424
1672206900000|2022-12-28 05:55:00|19846|19841|19847|19842|19848|19843|19823|19818|777
1672207200000|2022-12-28 06:00:00|19849|19844|19863|19858|19874|19869|19837|19832|974
1672207500000|2022-12-28 06:05:00|19862.5|19857.5|19835.5|19830.5|19869.5|19864.5|19823|19818|1216
1672207800000|2022-12-28 06:10:00|19837|19832|19817.5|19812.5|19852.5|19847.5|19813|19808|708
1672208100000|2022-12-28 06:15:00|19817|19812|19823.5|19818.5|19845|19840|19814|19809|636
1672208400000|2022-12-28 06:20:00|19825|19820|19830.5|19825.5|19842|19837|19818|19813|528
1672208700000|2022-12-28 06:25:00|19832|19827|19843.5|19838.5|19848|19843|19831.5|19826.5|522
1672209000000|2022-12-28 06:30:00|19844|19839|19831.5|19826.5|19844|19839|19824.5|19819.5|798
1672209300000|2022-12-28 06:35:00|19831|19826|19854.5|19849.5|19857.5|19852.5|19831|19826|516
1672209600000|2022-12-28 06:40:00|19855|19850|19854.5|19849.5|19867|19862|19842|19837|586
1672209900000|2022-12-28 06:45:00|19856|19851|19870|19865|19870.5|19865.5|19843|19838|671
1672210200000|2022-12-28 06:50:00|19870.5|19865.5|19856.5|19851.5|19875|19870|19853|19848|713
1672210500000|2022-12-28 06:55:00|19857|19852|19862|19857|19864.5|19859.5|19844.5|19839.5|520
1672210800000|2022-12-28 07:00:00|19864|19859|19852.5|19847.5|19871.5|19866.5|19842|19837|477
1672211100000|2022-12-28 07:05:00|19852|19847|19875.5|19870.5|19877|19872|19847|19842|543
1672211400000|2022-12-28 07:10:00|19875|19870|19868|19863|19878|19873|19866|19861|668
1672211700000|2022-12-28 07:15:00|19868.5|19863.5|19895|19890|19910.5|19905.5|19866|19861|883
1672212000000|2022-12-28 07:20:00|19895.5|19890.5|19885|19880|19897.5|19892.5|19866.5|19861.5|587
1672212300000|2022-12-28 07:25:00|19886|19881|19852|19847|19889|19884|19848.5|19843.5|465
1672212600000|2022-12-28 07:30:00|19852.5|19847.5|19873.5|19868.5|19873.5|19868.5|19851.5|19846.5|651
1672212900000|2022-12-28 07:35:00|19873|19868|19894|19889|19910|19905|19871.5|19866.5|956
1672213200000|2022-12-28 07:40:00|19893.5|19888.5|19859.5|19854.5|19896.5|19891.5|19857.5|19852.5|929
1672213500000|2022-12-28 07:45:00|19858.5|19853.5|19886.5|19881.5|19888|19883|19856|19851|959
1672213800000|2022-12-28 07:50:00|19886|19881|19879.5|19874.5|19890|19885|19866.5|19861.5|849
1672214100000|2022-12-28 07:55:00|19879|19874|19885.5|19880.5|19885.5|19880.5|19869.5|19864.5|1220
1672214400000|2022-12-28 08:00:00|19887|19882|19915|19910|19922.5|19917.5|19875|19870|976
1672214700000|2022-12-28 08:05:00|19913.5|19908.5|19930|19925|19935|19930|19900|19895|1199
1672215000000|2022-12-28 08:10:00|19930.5|19925.5|19927|19922|19936.5|19931.5|19917|19912|1700
1672215300000|2022-12-28 08:15:00|19926.5|19921.5|19962.5|19957.5|19962.5|19957.5|19926.5|19921.5|2399
1672215600000|2022-12-28 08:20:00|19961.5|19956.5|19969.5|19964.5|19996.5|19991.5|19961.5|19956.5|1582
1672215900000|2022-12-28 08:25:00|19970|19965|20019.5|20014.5|20021.5|20016.5|19963.5|19958.5|1337
1672216200000|2022-12-28 08:30:00|20033|20003|20011|19981|20043.6|20013.6|20008|19978|0
1672216500000|2022-12-28 08:35:00|20011.4|19981.4|20008.8|19978.8|20012.9|19982.9|19996.3|19966.3|0
1672216800000|2022-12-28 08:40:00|20008.4|19978.4|20009.1|19979.1|20013.9|19983.9|20002.7|19972.7|0
1672217100000|2022-12-28 08:45:00|20009.9|19979.9|20003.2|19973.2|20011.4|19981.4|20001.7|19971.7|0
1672217400000|2022-12-28 08:50:00|20002.8|19972.8|20001.4|19971.4|20006|19976|20000.1|19970.1|0
1672217700000|2022-12-28 08:55:00|20001.8|19971.8|19994.8|19964.8|20002.3|19972.3|19994.8|19964.8|0
1672218000000|2022-12-28 09:00:00|19994|19964|19991.4|19961.4|20000.1|19970.1|19990|19960|0
1672218300000|2022-12-28 09:05:00|19991|19961|19989.3|19959.3|19998.7|19968.7|19985.3|19955.3|0
1672218600000|2022-12-28 09:10:00|19988.9|19958.9|19967.7|19937.7|19989.3|19959.3|19967.3|19937.3|0
1672218900000|2022-12-28 09:15:00|19973|19965|19962|19954|19986.5|19978.5|19961|19953|593
1672219200000|2022-12-28 09:20:00|19961.5|19953.5|19940.5|19932.5|19962|19954|19934.5|19926.5|313
1672219500000|2022-12-28 09:25:00|19941|19933|19938|19930|19942|19934|19929|19921|205
1672219800000|2022-12-28 09:30:00|19938.5|19930.5|19949.5|19941.5|19959.5|19951.5|19936|19928|182
1672220100000|2022-12-28 09:35:00|19950|19942|19959|19951|19966|19958|19949.5|19941.5|81
1672220400000|2022-12-28 09:40:00|19958.5|19950.5|19942|19934|19958.5|19950.5|19939|19931|74
1672220700000|2022-12-28 09:45:00|19941.5|19933.5|19949|19941|19951.5|19943.5|19940.5|19932.5|65
1672221000000|2022-12-28 09:50:00|19948.5|19940.5|19950|19942|19958|19950|19946|19938|50
1672221300000|2022-12-28 09:55:00|19949.5|19941.5|19951.5|19943.5|19951.5|19943.5|19945.5|19937.5|41
1672221600000|2022-12-28 10:00:00|19952|19944|19960.5|19952.5|19960.5|19952.5|19951|19943|50
1672221900000|2022-12-28 10:05:00|19961|19953|19962.5|19954.5|19969|19961|19961|19953|29
1672222200000|2022-12-28 10:10:00|19962|19954|19971|19963|19975|19967|19960.5|19952.5|28
1672222500000|2022-12-28 10:15:00|19971.5|19963.5|19964|19956|19971.5|19963.5|19959|19951|28
1672222800000|2022-12-28 10:20:00|19964.5|19956.5|19973|19965|19974|19966|19964.5|19956.5|24
1672223100000|2022-12-28 10:25:00|19973.5|19965.5|19974|19966|19977|19969|19970|19962|22
1672223400000|2022-12-28 10:30:00|19977|19969|19975|19967|19978.5|19970.5|19970.5|19962.5|59
1672223700000|2022-12-28 10:35:00|19974.5|19966.5|19975.5|19967.5|19978|19970|19966|19958|23
1672224000000|2022-12-28 10:40:00|19976|19968|19978|19970|19979|19971|19974|19966|75
1672224300000|2022-12-28 10:45:00|19978.5|19970.5|19975|19967|19983|19975|19975|19967|19
1672224600000|2022-12-28 10:50:00|19975.5|19967.5|19978.5|19970.5|19985|19977|19974.5|19966.5|47
1672224900000|2022-12-28 10:55:00|19978|19970|19984.5|19976.5|19991|19983|19978|19970|49
1672225200000|2022-12-28 11:00:00|19986|19978|19994|19986|20001|19993|19985.5|19977.5|59
1672225500000|2022-12-28 11:05:00|19996|19988|19985|19977|19999.5|19991.5|19983.5|19975.5|60
1672225800000|2022-12-28 11:10:00|19985.5|19977.5|19983|19975|19988.5|19980.5|19979|19971|20
1672226100000|2022-12-28 11:15:00|19983.5|19975.5|19968|19960|19986|19978|19966.5|19958.5|27
1672226400000|2022-12-28 11:20:00|19967.5|19959.5|19973.5|19965.5|19974|19966|19965.5|19957.5|33
1672226700000|2022-12-28 11:25:00|19973|19965|19966|19958|19973.5|19965.5|19961.5|19953.5|31
1672227000000|2022-12-28 11:30:00|19969.5|19961.5|19973.5|19965.5|19979|19971|19967|19959|27
1672227300000|2022-12-28 11:35:00|19974|19966|19972.5|19964.5|19979|19971|19971|19963|11
1672227600000|2022-12-28 11:40:00|19972|19964|19979.5|19971.5|19979.5|19971.5|19968.5|19960.5|11
1672227900000|2022-12-28 11:45:00|19979|19971|19983.5|19975.5|19987.5|19979.5|19977.5|19969.5|45
1672228200000|2022-12-28 11:50:00|19983|19975|19983.5|19975.5|19990.5|19982.5|19979|19971|16
1672228500000|2022-12-28 11:55:00|19983|19975|19982|19974|19987.5|19979.5|19980|19972|12
1672228800000|2022-12-28 12:00:00|19986|19978|19982.5|19974.5|19986.5|19978.5|19981|19973|20
1672229100000|2022-12-28 12:05:00|19982|19974|19986|19978|19992.5|19984.5|19982|19974|14
1672229400000|2022-12-28 12:10:00|19985.5|19977.5|19983|19975|19988|19980|19981.5|19973.5|25
1672229700000|2022-12-28 12:15:00|19983.5|19975.5|19983.5|19975.5|19989|19981|19983|19975|31
1672230000000|2022-12-28 12:20:00|19984|19976|19991|19983|19993|19985|19983|19975|30
1672230300000|2022-12-28 12:25:00|19991.5|19983.5|19999.5|19991.5|19999.5|19991.5|19988|19980|35
1672230600000|2022-12-28 12:30:00|20000|19992|20001|19993|20010|20002|19998|19990|89
1672230900000|2022-12-28 12:35:00|20001.5|19993.5|19999|19991|20007|19999|19999|19991|18
1672231200000|2022-12-28 12:40:00|19998.5|19990.5|20002.5|19994.5|20004|19996|19995|19987|74
1672231500000|2022-12-28 12:45:00|20002|19994|20004.5|19996.5|20007|19999|20002|19994|19
1672231800000|2022-12-28 12:50:00|20004|19996|20000.5|19992.5|20004.5|19996.5|19993.5|19985.5|88
1672232100000|2022-12-28 12:55:00|20001|19993|20003.5|19995.5|20006.5|19998.5|20001|19993|45
1672232400000|2022-12-28 13:00:00|20004|19996|20004|19996|20009.5|20001.5|20003|19995|215
1672232700000|2022-12-28 13:05:00|20003.5|19995.5|20007|19999|20007.5|19999.5|20002.5|19994.5|103
1672233000000|2022-12-28 13:10:00|20006.5|19998.5|20002.5|19994.5|20007.5|19999.5|20002|19994|42
1672233300000|2022-12-28 13:15:00|20002|19994|19992|19984|20008.5|20000.5|19992|19984|104
1672233600000|2022-12-28 13:20:00|19992.5|19984.5|19995.5|19987.5|20034.5|20026.5|19988|19980|379
1672233900000|2022-12-28 13:25:00|19995|19987|19985.5|19977.5|19996.5|19988.5|19985.5|19977.5|32
1672234200000|2022-12-28 13:30:00|19985|19977|19978|19970|19986.5|19978.5|19974.5|19966.5|78
1672234500000|2022-12-28 13:35:00|19977.5|19969.5|19973.5|19965.5|19985.5|19977.5|19970|19962|57
1672234800000|2022-12-28 13:40:00|19974|19966|19955.5|19947.5|19975|19967|19955|19947|79
1672235100000|2022-12-28 13:45:00|19956|19948|19960.5|19952.5|19967|19959|19955.5|19947.5|32
1672235400000|2022-12-28 13:50:00|19960|19952|19968|19960|19968|19960|19954|19946|25
1672235700000|2022-12-28 13:55:00|19968.5|19960.5|19980.5|19972.5|19984|19976|19968.5|19960.5|48
1672236000000|2022-12-28 14:00:00|19981|19973|19984.5|19976.5|19990|19982|19978|19970|27
1672236300000|2022-12-28 14:05:00|19983|19975|19973|19965|19983.5|19975.5|19971|19963|36
1672236600000|2022-12-28 14:10:00|19972|19964|19968|19960|19974|19966|19965|19957|21
1672236900000|2022-12-28 14:15:00|19967.5|19959.5|19953|19945|19971.5|19963.5|19952|19944|92
1672237200000|2022-12-28 14:20:00|19952.5|19944.5|19950|19942|19955.5|19947.5|19945.5|19937.5|115
1672237500000|2022-12-28 14:25:00|19949.5|19941.5|19936|19928|19949.5|19941.5|19934.5|19926.5|98
1672237800000|2022-12-28 14:30:00|19935.5|19927.5|19932|19924|19972.5|19964.5|19894.5|19886.5|379
1672238100000|2022-12-28 14:35:00|19932.5|19924.5|19902|19894|19950|19942|19901|19893|267
1672238400000|2022-12-28 14:40:00|19902.5|19894.5|19884.5|19876.5|19929|19921|19884.5|19876.5|367
1672238700000|2022-12-28 14:45:00|19883.5|19875.5|19884|19876|19888|19880|19857.5|19849.5|429
1672239000000|2022-12-28 14:50:00|19884.5|19876.5|19876|19868|19886.5|19878.5|19849|19841|279
1672239300000|2022-12-28 14:55:00|19876.5|19868.5|19864.5|19856.5|19889|19881|19862.5|19854.5|338
1672239600000|2022-12-28 15:00:00|19864|19856|19832.5|19824.5|19879.5|19871.5|19832|19824|247
1672239900000|2022-12-28 15:05:00|19830.5|19822.5|19827|19819|19842|19834|19804.5|19796.5|334
1672240200000|2022-12-28 15:10:00|19826.5|19818.5|19817.5|19809.5|19827.5|19819.5|19805|19797|116
1672240500000|2022-12-28 15:15:00|19818|19810|19805.5|19797.5|19823.5|19815.5|19793|19785|137
1672240800000|2022-12-28 15:20:00|19807|19799|19780.5|19772.5|19808|19800|19780|19772|155
1672241100000|2022-12-28 15:25:00|19781|19773|19745|19737|19785|19777|19723.5|19715.5|323
1672241400000|2022-12-28 15:30:00|19745.5|19737.5|19704.5|19696.5|19749|19741|19704|19696|317
1672241700000|2022-12-28 15:35:00|19706|19698|19699.5|19691.5|19706|19698|19673.5|19665.5|253
1672242000000|2022-12-28 15:40:00|19699|19691|19713|19705|19725.5|19717.5|19697.5|19689.5|360
1672242300000|2022-12-28 15:45:00|19714|19706|19693|19685|19719.5|19711.5|19688.5|19680.5|144
1672242600000|2022-12-28 15:50:00|19692.5|19684.5|19677.5|19669.5|19702|19694|19673|19665|222
1672242900000|2022-12-28 15:55:00|19677|19669|19652|19644|19679.5|19671.5|19646|19638|167
1672243200000|2022-12-28 16:00:00|19651.5|19643.5|19661.5|19653.5|19663|19655|19650|19642|182
1672243500000|2022-12-28 16:05:00|19662|19654|19647.5|19639.5|19663|19655|19639.5|19631.5|162
1672243800000|2022-12-28 16:10:00|19647|19639|19623.5|19615.5|19652.5|19644.5|19621|19613|154
1672244100000|2022-12-28 16:15:00|19624.5|19616.5|19641.5|19633.5|19642|19634|19607.5|19599.5|259
1672244400000|2022-12-28 16:20:00|19641|19633|19640.5|19632.5|19653.5|19645.5|19632|19624|548
1672244700000|2022-12-28 16:25:00|19640|19632|19632.5|19624.5|19645.5|19637.5|19617.5|19609.5|134
1672245000000|2022-12-28 16:30:00|19633.5|19625.5|19635.5|19627.5|19644.5|19636.5|19629|19621|143
1672245300000|2022-12-28 16:35:00|19636|19628|19630.5|19622.5|19648|19640|19622.5|19614.5|74
1672245600000|2022-12-28 16:40:00|19631|19623|19655.5|19647.5|19665|19657|19630|19622|152
1672245900000|2022-12-28 16:45:00|19655|19647|19630|19622|19658|19650|19627|19619|76
1672246200000|2022-12-28 16:50:00|19630.5|19622.5|19657.5|19649.5|19660.5|19652.5|19629.5|19621.5|156
1672246500000|2022-12-28 16:55:00|19657|19649|19658|19650|19669|19661|19652.5|19644.5|110
1672246800000|2022-12-28 17:00:00|19657|19649|19637.5|19629.5|19665.5|19657.5|19637|19629|123
1672247100000|2022-12-28 17:05:00|19637|19629|19662.5|19654.5|19663|19655|19635.5|19627.5|67
1672247400000|2022-12-28 17:10:00|19662|19654|19640.5|19632.5|19665|19657|19637.5|19629.5|148
1672247700000|2022-12-28 17:15:00|19640|19632|19637|19629|19647|19639|19631.5|19623.5|53
1672248000000|2022-12-28 17:20:00|19636.5|19628.5|19642|19634|19644|19636|19633.5|19625.5|24
1672248300000|2022-12-28 17:25:00|19642.5|19634.5|19657.5|19649.5|19660.5|19652.5|19637|19629|44
1672248600000|2022-12-28 17:30:00|19658|19650|19660|19652|19667|19659|19655|19647|46
1672248900000|2022-12-28 17:35:00|19660.5|19652.5|19666|19658|19668.5|19660.5|19658.5|19650.5|48
1672249200000|2022-12-28 17:40:00|19665.5|19657.5|19668|19660|19674.5|19666.5|19659.5|19651.5|46
1672249500000|2022-12-28 17:45:00|19667.5|19659.5|19681|19673|19681.5|19673.5|19665|19657|40
1672249800000|2022-12-28 17:50:00|19680.5|19672.5|19692|19684|19692|19684|19677|19669|55
1672250100000|2022-12-28 17:55:00|19691.5|19683.5|19707.5|19699.5|19708|19700|19688|19680|142
1672250400000|2022-12-28 18:00:00|19707|19699|19706|19698|19717.5|19709.5|19705.5|19697.5|60
1672250700000|2022-12-28 18:05:00|19706.5|19698.5|19703.5|19695.5|19712|19704|19700|19692|54
1672251000000|2022-12-28 18:10:00|19704|19696|19709.5|19701.5|19719|19711|19702.5|19694.5|41
1672251300000|2022-12-28 18:15:00|19709|19701|19694.5|19686.5|19724|19716|19693.5|19685.5|130
1672251600000|2022-12-28 18:20:00|19694|19686|19682.5|19674.5|19694.5|19686.5|19678|19670|50
1672251900000|2022-12-28 18:25:00|19683|19675|19693.5|19685.5|19702|19694|19683|19675|66
1672252200000|2022-12-28 18:30:00|19692|19684|19668.5|19660.5|19693.5|19685.5|19666.5|19658.5|53
1672252500000|2022-12-28 18:35:00|19668|19660|19658.5|19650.5|19674|19666|19658.5|19650.5|173
1672252800000|2022-12-28 18:40:00|19658|19650|19660.5|19652.5|19672.5|19664.5|19657.5|19649.5|28
1672253100000|2022-12-28 18:45:00|19663|19655|19662|19654|19669.5|19661.5|19653.5|19645.5|71
1672253400000|2022-12-28 18:50:00|19662.5|19654.5|19657|19649|19665.5|19657.5|19647.5|19639.5|232
1672253700000|2022-12-28 18:55:00|19654.5|19646.5|19669.7|19639.7|19669.7|19651.5|19648.5|19639.7|113
1672254000000|2022-12-28 19:00:00|19670|19640|19666.2|19636.2|19678.9|19648.9|19665.8|19635.8|0
1672254300000|2022-12-28 19:05:00|19666|19636|19652.1|19622.1|19670.4|19640.4|19651.2|19621.2|0
1672254600000|2022-12-28 19:10:00|19652.5|19622.5|19661.4|19631.4|19661.6|19631.6|19647.7|19617.7|0
1672254900000|2022-12-28 19:15:00|19661.2|19631.2|19653.6|19623.6|19661.2|19631.2|19651.7|19621.7|0
1672255200000|2022-12-28 19:20:00|19653.5|19623.5|19667.4|19637.4|19667.7|19637.7|19643.4|19613.4|0
1672255500000|2022-12-28 19:25:00|19667.5|19637.5|19664|19634|19668.3|19638.3|19657.9|19627.9|0
1672255800000|2022-12-28 19:30:00|19663.8|19633.8|19651.6|19621.6|19671.1|19641.1|19651.4|19621.4|0
1672256100000|2022-12-28 19:35:00|19651.8|19621.8|19660.7|19630.7|19661.1|19631.1|19650.4|19620.4|0
1672256400000|2022-12-28 19:40:00|19660.9|19630.9|19679.8|19649.8|19693.1|19663.1|19660.7|19630.7|0
1672256700000|2022-12-28 19:45:00|19679.6|19649.6|19672.9|19642.9|19690.5|19660.5|19672.2|19642.2|0
1672257000000|2022-12-28 19:50:00|19672.7|19642.7|19663.9|19633.9|19672.7|19642.7|19660.1|19630.1|0
1672257300000|2022-12-28 19:55:00|19664|19634|19654.8|19624.8|19666.9|19636.9|19653.9|19623.9|0
1672257600000|2022-12-28 20:00:00|19654.6|19624.6|19647.9|19617.9|19655.2|19625.2|19627.9|19597.9|0
1672257900000|2022-12-28 20:05:00|19647.7|19617.7|19641.5|19611.5|19651.8|19621.8|19641.3|19611.3|0
1672258200000|2022-12-28 20:10:00|19641.7|19611.7|19625.4|19595.4|19646.4|19616.4|19625.1|19595.1|0
1672258500000|2022-12-28 20:15:00|19625|19595|19639.7|19609.7|19651.2|19621.2|19618.9|19588.9|0
1672258800000|2022-12-28 20:20:00|19639.5|19609.5|19643.2|19613.2|19643.4|19613.4|19632.7|19602.7|0
1672259100000|2022-12-28 20:25:00|19643.3|19613.3|19657.1|19627.1|19659.3|19629.3|19642.5|19612.5|0
1672259400000|2022-12-28 20:30:00|19656.9|19626.9|19658.7|19628.7|19670.8|19640.8|19656.6|19626.6|0
1672259700000|2022-12-28 20:35:00|19658.9|19628.9|19650.4|19620.4|19659.8|19629.8|19641.3|19611.3|0
1672260000000|2022-12-28 20:40:00|19650.5|19620.5|19652.8|19622.8|19665.5|19635.5|19649.1|19619.1|0
1672260300000|2022-12-28 20:45:00|19650.3|19620.3|19651.8|19621.8|19657.8|19627.8|19646.9|19616.9|0
1672260600000|2022-12-28 20:50:00|19652|19622|19647.7|19617.7|19655.3|19625.3|19637.5|19607.5|0
1672260900000|2022-12-28 20:55:00|19647.5|19617.5|19646.4|19616.4|19652.9|19622.9|19628.6|19598.6|0
1672261200000|2022-12-28 21:00:00|19647.1|19617.1|19643|19613|19654|19624|19639.8|19609.8|0
1672261500000|2022-12-28 21:05:00|19643.7|19613.7|19661|19631|19661|19631|19643.7|19613.7|0
1672261800000|2022-12-28 21:10:00|19660.2|19630.2|19656.8|19626.8|19664.3|19634.3|19656.8|19626.8|0
1672262100000|2022-12-28 21:15:00|19657.1|19627.1|19655.5|19625.5|19660.1|19630.1|19654.7|19624.7|0
1672262400000|2022-12-28 21:20:00|19656.3|19626.3|19635.5|19605.5|19656.3|19626.3|19634.6|19604.6|0
1672262700000|2022-12-28 21:25:00|19632.4|19602.4|19624.2|19594.2|19633|19603|19621.7|19591.7|0
1672263000000|2022-12-28 21:30:00|19624.6|19594.6|19612.4|19582.4|19625.5|19595.5|19611.9|19581.9|0
1672263300000|2022-12-28 21:35:00|19612.8|19582.8|19616.1|19586.1|19617|19587|19606.9|19576.9|0
1672263600000|2022-12-28 21:40:00|19616.2|19586.2|19619.6|19589.6|19619.6|19589.6|19615.8|19585.8|0
1672263900000|2022-12-28 21:45:00|19620|19590|19622.8|19592.8|19623.6|19593.6|19618.8|19588.8|0
1672264200000|2022-12-28 21:50:00|19622|19592|19623.1|19593.1|19624|19594|19621.9|19591.9|0
1672264500000|2022-12-28 21:55:00|19623.9|19593.9|19626.3|19596.3|19626.8|19596.8|19622.1|19592.1|0
1672264800000|2022-12-28 22:00:00|19625.9|19595.9|19625|19595|19626.5|19596.5|19625|19595|0
1672265100000|2022-12-28 22:05:00|19625.2|19595.2|19623.7|19593.7|19625.3|19595.3|19623.7|19593.7|0
1672265400000|2022-12-28 22:10:00|19624.8|19594.8|19625.4|19595.4|19625.6|19595.6|19624.1|19594.1|0
1672265700000|2022-12-28 22:15:00|19625.3|19595.3|19624.7|19594.7|19625.3|19595.3|19624|19594|0
1672266000000|2022-12-28 22:20:00|19624|19594|19626|19596|19626|19596|19623.7|19593.7|0
1672266300000|2022-12-28 22:25:00|19626.6|19596.6|19627.4|19597.4|19627.4|19597.4|19626.6|19596.6|0
1672266600000|2022-12-28 22:30:00|19627.5|19597.5|19628.8|19598.8|19628.8|19598.8|19627.5|19597.5|0
1672266900000|2022-12-28 22:35:00|19629.2|19599.2|19630.6|19600.6|19630.6|19600.6|19629.2|19599.2|0
1672267200000|2022-12-28 22:40:00|19631.1|19601.1|19632.5|19602.5|19632.5|19602.5|19631.1|19601.1|0
1672267500000|2022-12-28 22:45:00|19633.1|19603.1|19633.4|19603.4|19634.4|19604.4|19632.9|19602.9|0
1672267800000|2022-12-28 22:50:00|19633.8|19603.8|19632.9|19602.9|19634.5|19604.5|19631.9|19601.9|0
1672268100000|2022-12-28 22:55:00|19632.3|19602.3|19631|19601|19632.3|19602.3|19631|19601|0
1672268400000|2022-12-28 23:00:00|19630.2|19600.2|19633.8|19603.8|19640.6|19610.6|19629.2|19599.2|0
1672268700000|2022-12-28 23:05:00|19634.6|19604.6|19633.8|19603.8|19635.5|19605.5|19629.6|19599.6|0
1672269000000|2022-12-28 23:10:00|19634.6|19604.6|19631.3|19601.3|19636.3|19606.3|19630|19600|0
1672269300000|2022-12-28 23:15:00|19630.9|19600.9|19627.1|19597.1|19630.9|19600.9|19623.7|19593.7|0
1672269600000|2022-12-28 23:20:00|19626.7|19596.7|19628.2|19598.2|19629.2|19599.2|19625.4|19595.4|0
1672269900000|2022-12-28 23:25:00|19627.4|19597.4|19630.8|19600.8|19633.3|19603.3|19624.9|19594.9|0
1672270200000|2022-12-28 23:30:00|19630.4|19600.4|19639.2|19609.2|19640.7|19610.7|19628.3|19598.3|0
1672270500000|2022-12-28 23:35:00|19638.8|19608.8|19648.5|19618.5|19650.6|19620.6|19633.1|19603.1|0
1672270800000|2022-12-28 23:40:00|19648.1|19618.1|19649.3|19619.3|19651.4|19621.4|19647.6|19617.6|0
1672271100000|2022-12-28 23:45:00|19648.6|19618.6|19645.7|19615.7|19650.4|19620.4|19645.3|19615.3|0
1672271400000|2022-12-28 23:50:00|19645.3|19615.3|19648.2|19618.2|19650|19620|19642.4|19612.4|0
1672271700000|2022-12-28 23:55:00|19648.7|19618.7|19648.2|19618.2|19650.7|19620.7|19646.5|19616.5|0
1672272000000|2022-12-29 00:00:00|19649|19619|19655.5|19625.5|19655.8|19625.8|19648.2|19618.2|0
1672272300000|2022-12-29 00:05:00|19654.7|19624.7|19653|19623|19656.3|19626.3|19652.9|19622.9|0
1672272600000|2022-12-29 00:10:00|19649.3|19619.3|19654.5|19624.5|19658.7|19628.7|19637|19607|0
1672272900000|2022-12-29 00:15:00|19654.9|19624.9|19660.8|19630.8|19665.3|19635.3|19640.7|19610.7|0
1672273200000|2022-12-29 00:20:00|19661.6|19631.6|19667.6|19637.6|19667.6|19637.6|19660.8|19630.8|0
1672273500000|2022-12-29 00:25:00|19667.2|19637.2|19672.5|19642.5|19680.1|19650.1|19664|19634|0
1672273800000|2022-12-29 00:30:00|19671.7|19641.7|19659.8|19629.8|19671.7|19641.7|19659.8|19629.8|0
1672274100000|2022-12-29 00:35:00|19660.5|19630.5|19669.7|19639.7|19669.7|19639.7|19660.5|19630.5|0
1672274400000|2022-12-29 00:40:00|19669.3|19639.3|19669.2|19639.2|19670.9|19640.9|19665.5|19635.5|0
1672274700000|2022-12-29 00:45:00|19670|19640|19673|19643|19675.5|19645.5|19668.5|19638.5|0
1672275000000|2022-12-29 00:50:00|19672.2|19642.2|19671.5|19641.5|19674.1|19644.1|19670.7|19640.7|0
1672275300000|2022-12-29 00:55:00|19671.1|19641.1|19676.2|19646.2|19676.2|19646.2|19670|19640|0
1672275600000|2022-12-29 01:00:00|19676.4|19646.4|19661.1|19631.1|19678.7|19648.7|19661.1|19631.1|0
1672275900000|2022-12-29 01:05:00|19661.5|19631.5|19648.8|19618.8|19661.5|19631.5|19644.6|19614.6|0
1672276200000|2022-12-29 01:10:00|19649.6|19619.6|19652.2|19622.2|19652.2|19622.2|19647.7|19617.7|0
1672276500000|2022-12-29 01:15:00|19654.1|19624.1|19627.5|19622.5|19670|19665|19573.5|19568.5|2950
1672276800000|2022-12-29 01:20:00|19629|19624|19614|19609|19661.5|19656.5|19611|19606|1132
1672277100000|2022-12-29 01:25:00|19614.5|19609.5|19641.5|19636.5|19651|19646|19601|19596|1109
1672277400000|2022-12-29 01:30:00|19640.5|19635.5|19679|19674|19725|19720|19630.5|19625.5|5080
1672277700000|2022-12-29 01:35:00|19678.5|19673.5|19630|19625|19763|19758|19620.5|19615.5|4115
1672278000000|2022-12-29 01:40:00|19627.5|19622.5|19612|19607|19701|19696|19608|19603|2987
1672278300000|2022-12-29 01:45:00|19610|19605|19595|19590|19648|19643|19584.5|19579.5|2665
1672278600000|2022-12-29 01:50:00|19592|19587|19530|19525|19594|19589|19530|19525|3961
1672278900000|2022-12-29 01:55:00|19527.5|19522.5|19595.5|19590.5|19613|19608|19526|19521|2406
1672279200000|2022-12-29 02:00:00|19594|19589|19612.5|19607.5|19646|19641|19560|19555|2106
1672279500000|2022-12-29 02:05:00|19610|19605|19597|19592|19619.5|19614.5|19591|19586|1244
1672279800000|2022-12-29 02:10:00|19595.5|19590.5|19656|19651|19671|19666|19594.5|19589.5|1352
1672280100000|2022-12-29 02:15:00|19654.5|19649.5|19662.5|19657.5|19704|19699|19650|19645|1695
1672280400000|2022-12-29 02:20:00|19660|19655|19664.5|19659.5|19710|19705|19659.5|19654.5|1309
1672280700000|2022-12-29 02:25:00|19663|19658|19670|19665|19712|19707|19642|19637|1400
1672281000000|2022-12-29 02:30:00|19668|19663|19661.5|19656.5|19693|19688|19652.5|19647.5|812
1672281300000|2022-12-29 02:35:00|19659|19654|19634|19629|19681|19676|19621.5|19616.5|1320
1672281600000|2022-12-29 02:40:00|19632|19627|19666|19661|19701.5|19696.5|19630.5|19625.5|1528
1672281900000|2022-12-29 02:45:00|19664|19659|19670.5|19665.5|19689|19684|19661|19656|588
1672282200000|2022-12-29 02:50:00|19668|19663|19684.5|19679.5|19696|19691|19658|19653|771
1672282500000|2022-12-29 02:55:00|19684|19679|19692.5|19687.5|19710.5|19705.5|19680|19675|776
1672282800000|2022-12-29 03:00:00|19691|19686|19673.5|19668.5|19703|19698|19670.5|19665.5|736
1672283100000|2022-12-29 03:05:00|19674|19669|19681.5|19676.5|19730|19725|19670|19665|1180
1672283400000|2022-12-29 03:10:00|19679.5|19674.5|19656|19651|19689|19684|19654.5|19649.5|721
1672283700000|2022-12-29 03:15:00|19655.5|19650.5|19634|19629|19669.5|19664.5|19630.5|19625.5|1061
1672284000000|2022-12-29 03:20:00|19633.5|19628.5|19656|19651|19674.5|19669.5|19628|19623|815
1672284300000|2022-12-29 03:25:00|19655.5|19650.5|19658|19653|19684.5|19679.5|19653.5|19648.5|700
1672284600000|2022-12-29 03:30:00|19657.5|19652.5|19660|19655|19673|19668|19656|19651|380
1672284900000|2022-12-29 03:35:00|19660.5|19655.5|19655|19650|19669.5|19664.5|19651|19646|496
1672285200000|2022-12-29 03:40:00|19654.5|19649.5|19657|19652|19674|19669|19650|19645|816
1672285500000|2022-12-29 03:45:00|19655.5|19650.5|19656|19651|19670|19665|19654.5|19649.5|439
1672285800000|2022-12-29 03:50:00|19655|19650|19682|19677|19689.5|19684.5|19652.5|19647.5|708
1672286100000|2022-12-29 03:55:00|19681.5|19676.5|19679.5|19674.5|19701.5|19696.5|19675.5|19670.5|583
1672286400000|2022-12-29 04:00:00|19702|19672|19701.2|19671.2|19702|19672|19699.7|19669.7|9
1672286700000|2022-12-29 04:05:00|19701.5|19671.5|19700.1|19670.1|19702.7|19672.7|19700.1|19670.1|0
1672287000000|2022-12-29 04:10:00|19700.9|19670.9|19701.5|19671.5|19703.8|19673.8|19700.1|19670.1|0
1672287300000|2022-12-29 04:15:00|19701.1|19671.1|19701|19671|19703|19673|19699.6|19669.6|0
1672287600000|2022-12-29 04:20:00|19700.7|19670.7|19700.7|19670.7|19702.2|19672.2|19699.9|19669.9|0
1672287900000|2022-12-29 04:25:00|19701|19671|19700.6|19670.6|19702.3|19672.3|19699.7|19669.7|0
1672288200000|2022-12-29 04:30:00|19700.4|19670.4|19704.6|19674.6|19704.6|19674.6|19698.9|19668.9|0
1672288500000|2022-12-29 04:35:00|19704.2|19674.2|19702.3|19672.3|19704.6|19674.6|19701.6|19671.6|0
1672288800000|2022-12-29 04:40:00|19702.7|19672.7|19702.3|19672.3|19703.1|19673.1|19701.2|19671.2|0
1672289100000|2022-12-29 04:45:00|19702.7|19672.7|19707.3|19677.3|19707.3|19677.3|19702.7|19672.7|0
1672289400000|2022-12-29 04:50:00|19708|19678|19711.1|19681.1|19711.1|19681.1|19708|19678|0
1672289700000|2022-12-29 04:55:00|19711.8|19681.8|19709.5|19679.5|19711.8|19681.8|19709.5|19679.5|0
1672290000000|2022-12-29 05:00:00|19711.1|19681.1|19694|19689|19722.5|19717.5|19672|19667|1113
1672290300000|2022-12-29 05:05:00|19692.5|19687.5|19705|19700|19729.5|19724.5|19692.5|19687.5|653
1672290600000|2022-12-29 05:10:00|19703|19698|19708|19703|19736|19731|19703|19698|1078
1672290900000|2022-12-29 05:15:00|19708.5|19703.5|19685.5|19680.5|19710|19705|19684|19679|972
1672291200000|2022-12-29 05:20:00|19684|19679|19671|19666|19704.5|19699.5|19669|19664|733
1672291500000|2022-12-29 05:25:00|19669.5|19664.5|19676.5|19671.5|19697.5|19692.5|19666.5|19661.5|574
1672291800000|2022-12-29 05:30:00|19676|19671|19669|19664|19690|19685|19665|19660|585
1672292100000|2022-12-29 05:35:00|19669.5|19664.5|19666|19661|19686.5|19681.5|19665.5|19660.5|537
1672292400000|2022-12-29 05:40:00|19666.5|19661.5|19676|19671|19681|19676|19659|19654|547
1672292700000|2022-12-29 05:45:00|19673|19668|19677.5|19672.5|19707.5|19702.5|19672|19667|554
1672293000000|2022-12-29 05:50:00|19677|19672|19667.5|19662.5|19689|19684|19667.5|19662.5|421
1672293300000|2022-12-29 05:55:00|19666.5|19661.5|19655|19650|19677.5|19672.5|19653.5|19648.5|518
1672293600000|2022-12-29 06:00:00|19656|19651|19662.5|19657.5|19677.5|19672.5|19654|19649|509
1672293900000|2022-12-29 06:05:00|19663|19658|19674.5|19669.5|19688|19683|19660.5|19655.5|895
1672294200000|2022-12-29 06:10:00|19674|19669|19705|19700|19711.5|19706.5|19671|19666|1099
1672294500000|2022-12-29 06:15:00|19704.5|19699.5|19705|19700|19724.5|19719.5|19699.5|19694.5|656
1672294800000|2022-12-29 06:20:00|19704.5|19699.5|19675.5|19670.5|19709.5|19704.5|19674|19669|627
1672295100000|2022-12-29 06:25:00|19675|19670|19664|19659|19687.5|19682.5|19663|19658|770
1672295400000|2022-12-29 06:30:00|19664.5|19659.5|19686.5|19681.5|19692.5|19687.5|19663.5|19658.5|558
1672295700000|2022-12-29 06:35:00|19687|19682|19690|19685|19697.5|19692.5|19678|19673|423
1672296000000|2022-12-29 06:40:00|19690.5|19685.5|19680|19675|19699|19694|19678|19673|465
1672296300000|2022-12-29 06:45:00|19678|19673|19686.5|19681.5|19697|19692|19675.5|19670.5|412
1672296600000|2022-12-29 06:50:00|19686|19681|19688|19683|19702.5|19697.5|19685.5|19680.5|388
1672296900000|2022-12-29 06:55:00|19688.5|19683.5|19679|19674|19693.5|19688.5|19679|19674|312
1672297200000|2022-12-29 07:00:00|19680|19675|19654.5|19649.5|19683.5|19678.5|19654.5|19649.5|580
1672297500000|2022-12-29 07:05:00|19653|19648|19669|19664|19679.5|19674.5|19649|19644|585
1672297800000|2022-12-29 07:10:00|19668.5|19663.5|19674|19669|19689.5|19684.5|19666.5|19661.5|444
1672298100000|2022-12-29 07:15:00|19673.5|19668.5|19668.5|19663.5|19684.5|19679.5|19666.5|19661.5|402
1672298400000|2022-12-29 07:20:00|19668|19663|19677|19672|19686|19681|19668|19663|351
1672298700000|2022-12-29 07:25:00|19676|19671|19668|19663|19680|19675|19666|19661|388
1672299000000|2022-12-29 07:30:00|19670|19665|19675.5|19670.5|19679.5|19674.5|19669.5|19664.5|515
1672299300000|2022-12-29 07:35:00|19676|19671|19666|19661|19687|19682|19664.5|19659.5|624
1672299600000|2022-12-29 07:40:00|19666.5|19661.5|19676.5|19671.5|19682.5|19677.5|19664|19659|499
1672299900000|2022-12-29 07:45:00|19676|19671|19692.5|19687.5|19699|19694|19674|19669|677
1672300200000|2022-12-29 07:50:00|19692|19687|19692|19687|19700|19695|19684|19679|631
1672300500000|2022-12-29 07:55:00|19690|19685|19705.5|19700.5|19708.5|19703.5|19689.5|19684.5|823
1672300800000|2022-12-29 08:00:00|19705|19700|19704|19699|19716.5|19711.5|19698.5|19693.5|1478
1672301100000|2022-12-29 08:05:00|19703.5|19698.5|19710|19705|19725|19720|19692|19687|1459
1672301400000|2022-12-29 08:10:00|19711.5|19706.5|19725|19720|19734.5|19729.5|19711.5|19706.5|938
1672301700000|2022-12-29 08:15:00|19724.5|19719.5|19721.5|19716.5|19728|19723|19715.5|19710.5|558
1672302000000|2022-12-29 08:20:00|19721|19716|19729|19724|19734|19729|19720|19715|638
1672302300000|2022-12-29 08:25:00|19729.5|19724.5|19737|19732|19746.5|19741.5|19729.5|19724.5|777
1672302600000|2022-12-29 08:30:00|19748.5|19718.5|19741.6|19711.6|19748.5|19718.5|19734.7|19704.7|0
1672302900000|2022-12-29 08:35:00|19741.2|19711.2|19743.2|19713.2|19744|19714|19738.6|19708.6|0
1672303200000|2022-12-29 08:40:00|19743.6|19713.6|19761.9|19731.9|19763.3|19733.3|19743.2|19713.2|0
1672303500000|2022-12-29 08:45:00|19762.7|19732.7|19764.6|19734.6|19766.8|19736.8|19762.2|19732.2|0
1672303800000|2022-12-29 08:50:00|19765.4|19735.4|19759.5|19729.5|19772.6|19742.6|19755.6|19725.6|0
1672304100000|2022-12-29 08:55:00|19759.1|19729.1|19758.6|19728.6|19764.6|19734.6|19756.7|19726.7|0
1672304400000|2022-12-29 09:00:00|19759|19729|19764.8|19734.8|19770.7|19740.7|19757.5|19727.5|0
1672304700000|2022-12-29 09:05:00|19764.1|19734.1|19759.9|19729.9|19766.7|19736.7|19756.5|19726.5|0
1672305000000|2022-12-29 09:10:00|19759.5|19729.5|19760.4|19730.4|19763.9|19733.9|19758.9|19728.9|0
1672305300000|2022-12-29 09:15:00|19740.5|19732.5|19765|19757|19773|19765|19740.5|19732.5|252
1672305600000|2022-12-29 09:20:00|19765.5|19757.5|19778|19770|19786.5|19778.5|19765|19757|458
1672305900000|2022-12-29 09:25:00|19777.5|19769.5|19764|19756|19784|19776|19763.5|19755.5|122
1672306200000|2022-12-29 09:30:00|19763|19755|19771|19763|19771|19763|19758|19750|117
1672306500000|2022-12-29 09:35:00|19770.5|19762.5|19786.5|19778.5|19786.5|19778.5|19770.5|19762.5|174
1672306800000|2022-12-29 09:40:00|19786|19778|19779.5|19771.5|19795|19787|19777.5|19769.5|171
1672307100000|2022-12-29 09:45:00|19780|19772|19775|19767|19786|19778|19773|19765|85
1672307400000|2022-12-29 09:50:00|19774|19766|19780.5|19772.5|19780.5|19772.5|19771|19763|36
1672307700000|2022-12-29 09:55:00|19780|19772|19773.5|19765.5|19780.5|19772.5|19772|19764|20
1672308000000|2022-12-29 10:00:00|19774|19766|19768|19760|19778.5|19770.5|19765|19757|41
1672308300000|2022-12-29 10:05:00|19768.5|19760.5|19773|19765|19773|19765|19766|19758|24
1672308600000|2022-12-29 10:10:00|19773.5|19765.5|19774|19766|19780.5|19772.5|19769|19761|59
1672308900000|2022-12-29 10:15:00|19773.5|19765.5|19775|19767|19780.5|19772.5|19772|19764|20
1672309200000|2022-12-29 10:20:00|19775.5|19767.5|19776|19768|19779.5|19771.5|19775|19767|13
1672309500000|2022-12-29 10:25:00|19777|19769|19782.5|19774.5|19785.5|19777.5|19776|19768|36
1672309800000|2022-12-29 10:30:00|19783|19775|19781.5|19773.5|19784|19776|19774|19766|17
1672310100000|2022-12-29 10:35:00|19782|19774|19780.5|19772.5|19782|19774|19778|19770|17
1672310400000|2022-12-29 10:40:00|19781|19773|19777|19769|19781|19773|19775|19767|5
1672310700000|2022-12-29 10:45:00|19776.5|19768.5|19777|19769|19782.5|19774.5|19772.5|19764.5|51
1672311000000|2022-12-29 10:50:00|19778|19770|19773.5|19765.5|19778|19770|19772.5|19764.5|43
1672311300000|2022-12-29 10:55:00|19773|19765|19774|19766|19781|19773|19767.5|19759.5|58
1672311600000|2022-12-29 11:00:00|19774.5|19766.5|19778|19770|19780|19772|19771.5|19763.5|26
1672311900000|2022-12-29 11:05:00|19777.5|19769.5|19779|19771|19781.5|19773.5|19777|19769|10
1672312200000|2022-12-29 11:10:00|19778.5|19770.5|19787|19779|19793.5|19785.5|19778.5|19770.5|55
1672312500000|2022-12-29 11:15:00|19787.5|19779.5|19784.5|19776.5|19791.5|19783.5|19781.5|19773.5|21
1672312800000|2022-12-29 11:20:00|19784|19776|19783|19775|19784.5|19776.5|19780.5|19772.5|8
1672313100000|2022-12-29 11:25:00|19782.5|19774.5|19782.5|19774.5|19782.5|19774.5|19778|19770|4
1672313400000|2022-12-29 11:30:00|19783|19775|19782.5|19774.5|19783|19775|19780|19772|10
1672313700000|2022-12-29 11:35:00|19782|19774|19781|19773|19783.5|19775.5|19778.5|19770.5|37
1672314000000|2022-12-29 11:40:00|19780.5|19772.5|19778|19770|19781.5|19773.5|19775.5|19767.5|10
1672314300000|2022-12-29 11:45:00|19778.5|19770.5|19776.5|19768.5|19780|19772|19775.5|19767.5|17
1672314600000|2022-12-29 11:50:00|19777|19769|19782.5|19774.5|19783.5|19775.5|19776|19768|14
1672314900000|2022-12-29 11:55:00|19783|19775|19777.5|19769.5|19783|19775|19776|19768|5
1672315200000|2022-12-29 12:00:00|19778|19770|19776.5|19768.5|19781|19773|19776.5|19768.5|33
1672315500000|2022-12-29 12:05:00|19777|19769|19778|19770|19783.5|19775.5|19777|19769|20
1672315800000|2022-12-29 12:10:00|19778.5|19770.5|19784|19776|19784|19776|19775.5|19767.5|42
1672316100000|2022-12-29 12:15:00|19786.5|19778.5|19784.5|19776.5|19786.5|19778.5|19781|19773|65
1672316400000|2022-12-29 12:20:00|19785|19777|19781.5|19773.5|19785.5|19777.5|19779|19771|29
1672316700000|2022-12-29 12:25:00|19782|19774|19782|19774|19783.5|19775.5|19777|19769|7
1672317000000|2022-12-29 12:30:00|19781.5|19773.5|19779|19771|19783.5|19775.5|19777.5|19769.5|9
1672317300000|2022-12-29 12:35:00|19779.5|19771.5|19775|19767|19782|19774|19774|19766|27
1672317600000|2022-12-29 12:40:00|19775.5|19767.5|19773.5|19765.5|19778|19770|19770|19762|17
1672317900000|2022-12-29 12:45:00|19774|19766|19772|19764|19776|19768|19771.5|19763.5|13
1672318200000|2022-12-29 12:50:00|19772.5|19764.5|19773.5|19765.5|19774.5|19766.5|19769|19761|34
1672318500000|2022-12-29 12:55:00|19774|19766|19775.5|19767.5|19776|19768|19773.5|19765.5|39
1672318800000|2022-12-29 13:00:00|19776|19768|19769|19761|19777|19769|19768.5|19760.5|74
1672319100000|2022-12-29 13:05:00|19768.5|19760.5|19774|19766|19775.5|19767.5|19768.5|19760.5|22
1672319400000|2022-12-29 13:10:00|19773.5|19765.5|19771.5|19763.5|19775.5|19767.5|19770|19762|23
1672319700000|2022-12-29 13:15:00|19772|19764|19763|19755|19772|19764|19759.5|19751.5|87
1672320000000|2022-12-29 13:20:00|19762.5|19754.5|19763|19755|19767|19759|19759.5|19751.5|45
1672320300000|2022-12-29 13:25:00|19763.5|19755.5|19763|19755|19767|19759|19762.5|19754.5|31
1672320600000|2022-12-29 13:30:00|19762.5|19754.5|19786|19778|19790.5|19782.5|19761.5|19753.5|73
1672320900000|2022-12-29 13:35:00|19786.5|19778.5|19815|19807|19815.5|19807.5|19785|19777|230
1672321200000|2022-12-29 13:40:00|19815.5|19807.5|19813|19805|19817|19809|19801|19793|120
1672321500000|2022-12-29 13:45:00|19813.5|19805.5|19808|19800|19818.5|19810.5|19807|19799|81
1672321800000|2022-12-29 13:50:00|19808.5|19800.5|19802.5|19794.5|19813|19805|19802|19794|39
1672322100000|2022-12-29 13:55:00|19803|19795|19817|19809|19825|19817|19803|19795|121
1672322400000|2022-12-29 14:00:00|19817.5|19809.5|19824|19816|19828|19820|19815.5|19807.5|66
1672322700000|2022-12-29 14:05:00|19823.5|19815.5|19818.5|19810.5|19827.5|19819.5|19815.5|19807.5|100
1672323000000|2022-12-29 14:10:00|19819|19811|19810|19802|19819|19811|19808.5|19800.5|41
1672323300000|2022-12-29 14:15:00|19811|19803|19817|19809|19819.5|19811.5|19805.5|19797.5|56
1672323600000|2022-12-29 14:20:00|19816.5|19808.5|19822|19814|19823|19815|19813|19805|40
1672323900000|2022-12-29 14:25:00|19821.5|19813.5|19815.5|19807.5|19821.5|19813.5|19811.5|19803.5|39
1672324200000|2022-12-29 14:30:00|19816|19808|19791|19783|19839.5|19831.5|19778.5|19770.5|543
1672324500000|2022-12-29 14:35:00|19791.5|19783.5|19819.5|19811.5|19826|19818|19776.5|19768.5|313
1672324800000|2022-12-29 14:40:00|19820|19812|19928.5|19920.5|19949|19941|19819.5|19811.5|1098
1672325100000|2022-12-29 14:45:00|19927.5|19919.5|19966.5|19958.5|19975|19967|19923.5|19915.5|875
1672325400000|2022-12-29 14:50:00|19969|19961|19953|19945|19995|19987|19919.5|19911.5|633
1672325700000|2022-12-29 14:55:00|19952.5|19944.5|19928|19920|19970.5|19962.5|19922.5|19914.5|218
1672326000000|2022-12-29 15:00:00|19930.5|19922.5|19906|19898|19960|19952|19896|19888|328
1672326300000|2022-12-29 15:05:00|19907|19899|19916|19908|19928.5|19920.5|19887|19879|320
1672326600000|2022-12-29 15:10:00|19915.5|19907.5|19941|19933|19943|19935|19914|19906|194
1672326900000|2022-12-29 15:15:00|19940.5|19932.5|19957.5|19949.5|19957.5|19949.5|19925.5|19917.5|244
1672327200000|2022-12-29 15:20:00|19958|19950|19954.5|19946.5|19971|19963|19945|19937|335
1672327500000|2022-12-29 15:25:00|19954|19946|19932|19924|19961|19953|19931|19923|254
1672327800000|2022-12-29 15:30:00|19932.5|19924.5|19948.5|19940.5|19949.5|19941.5|19922.5|19914.5|133
1672328100000|2022-12-29 15:35:00|19947.5|19939.5|19957|19949|19962|19954|19945.5|19937.5|141
1672328400000|2022-12-29 15:40:00|19957.5|19949.5|19995.5|19987.5|19997|19989|19955|19947|257
1672328700000|2022-12-29 15:45:00|19994|19986|20001|19993|20001.5|19993.5|19983.5|19975.5|231
1672329000000|2022-12-29 15:50:00|20001.5|19993.5|20005|19997|20010|20002|20001|19993|235
1672329300000|2022-12-29 15:55:00|20004.5|19996.5|20002|19994|20010|20002|20001.5|19993.5|155
1672329600000|2022-12-29 16:00:00|20003.5|19995.5|20027.5|20019.5|20030.5|20022.5|20000|19992|297
1672329900000|2022-12-29 16:05:00|20028|20020|20008.5|20000.5|20031|20023|20008|20000|302
1672330200000|2022-12-29 16:10:00|20006.5|19998.5|19998|19990|20014.5|20006.5|19993.5|19985.5|197
1672330500000|2022-12-29 16:15:00|19997.5|19989.5|19973|19965|20000|19992|19972.5|19964.5|193
1672330800000|2022-12-29 16:20:00|19973.5|19965.5|19956.5|19948.5|19990.5|19982.5|19953|19945|117
1672331100000|2022-12-29 16:25:00|19956|19948|19950|19942|19972.5|19964.5|19945.5|19937.5|120
1672331400000|2022-12-29 16:30:00|19950.5|19942.5|19968|19960|19973.5|19965.5|19950.5|19942.5|241
1672331700000|2022-12-29 16:35:00|19967.5|19959.5|19966.5|19958.5|19973.5|19965.5|19958.5|19950.5|115
1672332000000|2022-12-29 16:40:00|19967|19959|19965.5|19957.5|19977|19969|19961.5|19953.5|35
1672332300000|2022-12-29 16:45:00|19966|19958|19967.5|19959.5|19977|19969|19963.5|19955.5|80
1672332600000|2022-12-29 16:50:00|19968|19960|19975.5|19967.5|19980|19972|19965.5|19957.5|41
1672332900000|2022-12-29 16:55:00|19975|19967|19969|19961|19975.5|19967.5|19961|19953|51
1672333200000|2022-12-29 17:00:00|19969.5|19961.5|19951.5|19943.5|19976.5|19968.5|19948|19940|59
1672333500000|2022-12-29 17:05:00|19952|19944|19958|19950|19960|19952|19948.5|19940.5|49
1672333800000|2022-12-29 17:10:00|19957.5|19949.5|19949.5|19941.5|19962|19954|19948.5|19940.5|25
1672334100000|2022-12-29 17:15:00|19949|19941|19967|19959|19969.5|19961.5|19943.5|19935.5|54
1672334400000|2022-12-29 17:20:00|19966.5|19958.5|19965|19957|19972|19964|19963.5|19955.5|9
1672334700000|2022-12-29 17:25:00|19965.5|19957.5|19964|19956|19970|19962|19962.5|19954.5|18
1672335000000|2022-12-29 17:30:00|19964.5|19956.5|19946|19938|19967.5|19959.5|19944.5|19936.5|39
1672335300000|2022-12-29 17:35:00|19946.5|19938.5|19946.5|19938.5|19947.5|19939.5|19936|19928|37
1672335600000|2022-12-29 17:40:00|19947|19939|19952|19944|19958|19950|19946.5|19938.5|32
1672335900000|2022-12-29 17:45:00|19951.5|19943.5|19953.5|19945.5|19953.5|19945.5|19946|19938|28
1672336200000|2022-12-29 17:50:00|19953|19945|19967.5|19959.5|19969|19961|19953|19945|39
1672336500000|2022-12-29 17:55:00|19968|19960|19972.5|19964.5|19979|19971|19966|19958|125
1672336800000|2022-12-29 18:00:00|19972|19964|19965.5|19957.5|19978.5|19970.5|19963|19955|22
1672337100000|2022-12-29 18:05:00|19966|19958|19961.5|19953.5|19968.5|19960.5|19957|19949|19
1672337400000|2022-12-29 18:10:00|19961|19953|19962|19954|19967|19959|19961|19953|6
1672337700000|2022-12-29 18:15:00|19963.5|19955.5|19962|19954|19967|19959|19960.5|19952.5|9
1672338000000|2022-12-29 18:20:00|19961.5|19953.5|19966.5|19958.5|19969|19961|19960|19952|16
1672338300000|2022-12-29 18:25:00|19966|19958|19962|19954|19968|19960|19960.5|19952.5|11
1672338600000|2022-12-29 18:30:00|19962.5|19954.5|19970.5|19962.5|19976|19968|19957.5|19949.5|64
1672338900000|2022-12-29 18:35:00|19969.5|19961.5|19969|19961|19972|19964|19961|19953|60
1672339200000|2022-12-29 18:40:00|19968.5|19960.5|19971|19963|19976|19968|19966|19958|45
1672339500000|2022-12-29 18:45:00|19971.5|19963.5|19966.5|19958.5|19973|19965|19961|19953|27
1672339800000|2022-12-29 18:50:00|19966|19958|19977|19969|19977|19969|19964|19956|102
1672340100000|2022-12-29 18:55:00|19977.5|19969.5|19968.4|19938.4|19981|19973|19951|19938.4|135
1672340400000|2022-12-29 19:00:00|19968.2|19938.2|19983.3|19953.3|19983.9|19953.9|19968.2|19938.2|1
1672340700000|2022-12-29 19:05:00|19983.5|19953.5|19955.9|19925.9|19986.5|19956.5|19954|19924|0
1672341000000|2022-12-29 19:10:00|19955.7|19925.7|19957.4|19927.4|19958.6|19928.6|19947.3|19917.3|0
1672341300000|2022-12-29 19:15:00|19957.2|19927.2|19960.6|19930.6|19961.2|19931.2|19948.7|19918.7|0
1672341600000|2022-12-29 19:20:00|19960.4|19930.4|19955.7|19925.7|19960.4|19930.4|19949.2|19919.2|0
1672341900000|2022-12-29 19:25:00|19956.1|19926.1|19953.1|19923.1|19958.8|19928.8|19953.1|19923.1|0
1672342200000|2022-12-29 19:30:00|19953.3|19923.3|19950.7|19920.7|19953.6|19923.6|19944.2|19914.2|0
1672342500000|2022-12-29 19:35:00|19950.5|19920.5|19961.6|19931.6|19961.6|19931.6|19949.9|19919.9|0
1672342800000|2022-12-29 19:40:00|19961.4|19931.4|19957.8|19927.8|19963.3|19933.3|19954.9|19924.9|0
1672343100000|2022-12-29 19:45:00|19957.7|19927.7|19954.2|19924.2|19962.9|19932.9|19953.5|19923.5|0
1672343400000|2022-12-29 19:50:00|19954.4|19924.4|19952.2|19922.2|19956.7|19926.7|19949.6|19919.6|0
1672343700000|2022-12-29 19:55:00|19952.4|19922.4|19956.3|19926.3|19959.4|19929.4|19950.8|19920.8|0
1672344000000|2022-12-29 20:00:00|19956.1|19926.1|19960.9|19930.9|19961.5|19931.5|19955.8|19925.8|0
1672344300000|2022-12-29 20:05:00|19961.1|19931.1|19960.6|19930.6|19965.6|19935.6|19959.2|19929.2|0
1672344600000|2022-12-29 20:10:00|19960.4|19930.4|19952.5|19922.5|19960.6|19930.6|19947|19917|0
1672344900000|2022-12-29 20:15:00|19952.3|19922.3|19963.9|19933.9|19965.5|19935.5|19948.2|19918.2|0
1672345200000|2022-12-29 20:20:00|19961.4|19931.4|19964.6|19934.6|19965.8|19935.8|19960.8|19930.8|0
1672345500000|2022-12-29 20:25:00|19964.8|19934.8|19962.3|19932.3|19969.1|19939.1|19961.1|19931.1|0
1672345800000|2022-12-29 20:30:00|19962.1|19932.1|19976.9|19946.9|19976.9|19946.9|19962.1|19932.1|0
1672346100000|2022-12-29 20:35:00|19976.7|19946.7|19971.3|19941.3|19977.1|19947.1|19965.8|19935.8|0
1672346400000|2022-12-29 20:40:00|19971.1|19941.1|19977.1|19947.1|19979.4|19949.4|19967.3|19937.3|0
1672346700000|2022-12-29 20:45:00|19976.9|19946.9|19983.7|19953.7|19986.7|19956.7|19970.4|19940.4|0
1672347000000|2022-12-29 20:50:00|19983.5|19953.5|19999.4|19969.4|20000.1|19970.1|19983.5|19953.5|0
1672347300000|2022-12-29 20:55:00|19998.8|19968.8|19967.9|19937.9|19998.8|19968.8|19959.5|19929.5|0
1672347600000|2022-12-29 21:00:00|19967.1|19937.1|19963.8|19933.8|19968.9|19938.9|19958.8|19928.8|0
1672347900000|2022-12-29 21:05:00|19964.6|19934.6|19971.5|19941.5|19971.5|19941.5|19962.9|19932.9|0
1672348200000|2022-12-29 21:10:00|19971.1|19941.1|19966.4|19936.4|19971.5|19941.5|19962.2|19932.2|0
1672348500000|2022-12-29 21:15:00|19967.2|19937.2|19960.4|19930.4|19968.1|19938.1|19958.9|19928.9|0
1672348800000|2022-12-29 21:20:00|19959.7|19929.7|19962.9|19932.9|19963.7|19933.7|19959.5|19929.5|0
1672349100000|2022-12-29 21:25:00|19963.3|19933.3|19962.9|19932.9|19963.7|19933.7|19961.2|19931.2|0
1672349400000|2022-12-29 21:30:00|19962.5|19932.5|19961.6|19931.6|19963.7|19933.7|19960.2|19930.2|0
1672349700000|2022-12-29 21:35:00|19962.4|19932.4|19959.3|19929.3|19962.8|19932.8|19959.3|19929.3|0
1672350000000|2022-12-29 21:40:00|19959.6|19929.6|19962.5|19932.5|19962.5|19932.5|19957.6|19927.6|0
1672350300000|2022-12-29 21:45:00|19961.7|19931.7|19962.5|19932.5|19963.4|19933.4|19961.7|19931.7|0
1672350600000|2022-12-29 21:50:00|19962.9|19932.9|19960.3|19930.3|19963.4|19933.4|19960|19930|0
1672350900000|2022-12-29 21:55:00|19959.9|19929.9|19961.2|19931.2|19962|19932|19957.4|19927.4|0
1672351200000|2022-12-29 22:00:00|19961.4|19931.4|19959.2|19929.2|19961.5|19931.5|19959.2|19929.2|0
1672351500000|2022-12-29 22:05:00|19959.3|19929.3|19959.6|19929.6|19960.5|19930.5|19958.4|19928.4|0
1672351800000|2022-12-29 22:10:00|19960.2|19930.2|19959.6|19929.6|19960.3|19930.3|19958.9|19928.9|0
1672352100000|2022-12-29 22:15:00|19959.4|19929.4|19959.8|19929.8|19959.8|19929.8|19958.7|19928.7|0
1672352400000|2022-12-29 22:20:00|19960.2|19930.2|19959.8|19929.8|19960.3|19930.3|19959.8|19929.8|0
1672352700000|2022-12-29 22:25:00|19959.9|19929.9|19956.8|19926.8|19960.2|19930.2|19956.8|19926.8|0
1672353000000|2022-12-29 22:30:00|19956.7|19926.7|19956.8|19926.8|19956.8|19926.8|19956.6|19926.6|0
1672353300000|2022-12-29 22:35:00|19956.9|19926.9|19957.3|19927.3|19957.3|19927.3|19956.9|19926.9|0
1672353600000|2022-12-29 22:40:00|19957.4|19927.4|19957.6|19927.6|19957.6|19927.6|19957.4|19927.4|0
1672353900000|2022-12-29 22:45:00|19957.4|19927.4|19958|19928|19958.2|19928.2|19957.4|19927.4|0
1672354200000|2022-12-29 22:50:00|19957.9|19927.9|19958.4|19928.4|19958.7|19928.7|19957.4|19927.4|0
1672354500000|2022-12-29 22:55:00|19958.5|19928.5|19958.4|19928.4|19958.7|19928.7|19958.2|19928.2|0
1672354800000|2022-12-29 23:00:00|19959.3|19929.3|19953.5|19923.5|19962.8|19932.8|19952.7|19922.7|0
1672355100000|2022-12-29 23:05:00|19953.9|19923.9|19958.1|19928.1|19968.3|19938.3|19952.7|19922.7|0
1672355400000|2022-12-29 23:10:00|19958.5|19928.5|19959|19929|19961.5|19931.5|19957.3|19927.3|0
1672355700000|2022-12-29 23:15:00|19958.2|19928.2|19961|19931|19962.7|19932.7|19958.1|19928.1|0
1672356000000|2022-12-29 23:20:00|19960.2|19930.2|19957.6|19927.6|19961|19931|19956.8|19926.8|0
1672356300000|2022-12-29 23:25:00|19956.8|19926.8|19957.7|19927.7|19960.2|19930.2|19956.8|19926.8|0
1672356600000|2022-12-29 23:30:00|19958.1|19928.1|19961.5|19931.5|19961.9|19931.9|19956.9|19926.9|0
1672356900000|2022-12-29 23:35:00|19961.9|19931.9|19968.5|19938.5|19970.3|19940.3|19960.4|19930.4|0
1672357200000|2022-12-29 23:40:00|19969.3|19939.3|19967.7|19937.7|19969.4|19939.4|19964.7|19934.7|0
1672357500000|2022-12-29 23:45:00|19966.9|19936.9|19969|19939|19970.7|19940.7|19966.4|19936.4|0
1672357800000|2022-12-29 23:50:00|19969.4|19939.4|19969.6|19939.6|19972|19942|19968.6|19938.6|0
1672358100000|2022-12-29 23:55:00|19961.6|19931.6|19959.5|19929.5|19961.6|19931.6|19959.1|19929.1|0
1672358400000|2022-12-30 00:00:00|19960.7|19930.7|19963.8|19933.8|19965|19935|19959.2|19929.2|0
1672358700000|2022-12-30 00:05:00|19964.5|19934.5|19962.6|19932.6|19965.7|19935.7|19960.9|19930.9|0
1672359000000|2022-12-30 00:10:00|19962.2|19932.2|19960.6|19930.6|19962.6|19932.6|19960|19930|0
1672359300000|2022-12-30 00:15:00|19959.8|19929.8|19956.1|19926.1|19960.3|19930.3|19952.6|19922.6|0
1672359600000|2022-12-30 00:20:00|19956.8|19926.8|19957.1|19927.1|19957.6|19927.6|19955.6|19925.6|0
1672359900000|2022-12-30 00:25:00|19956.4|19926.4|19950.8|19920.8|19957.1|19927.1|19950.8|19920.8|0
1672360200000|2022-12-30 00:30:00|19950|19920|19956.8|19926.8|19956.8|19926.8|19949.9|19919.9|0
1672360500000|2022-12-30 00:35:00|19956.4|19926.4|19961.4|19931.4|19962.5|19932.5|19956.1|19926.1|0
1672360800000|2022-12-30 00:40:00|19962.2|19932.2|19961.8|19931.8|19962.9|19932.9|19961.4|19931.4|0
1672361100000|2022-12-30 00:45:00|19961.4|19931.4|19961.8|19931.8|19961.8|19931.8|19958.7|19928.7|0
1672361400000|2022-12-30 00:50:00|19961.4|19931.4|19961.8|19931.8|19961.8|19931.8|19959.9|19929.9|0
1672361700000|2022-12-30 00:55:00|19962.6|19932.6|19961.8|19931.8|19963.3|19933.3|19961|19931|0
1672362000000|2022-12-30 01:00:00|19961|19931|19955.2|19925.2|19969|19939|19955.2|19925.2|0
1672362300000|2022-12-30 01:05:00|19955.6|19925.6|19923.7|19893.7|19956.4|19926.4|19923.7|19893.7|0
1672362600000|2022-12-30 01:10:00|19924.5|19894.5|19917.6|19887.6|19924.5|19894.5|19917.2|19887.2|0
1672362900000|2022-12-30 01:15:00|19917.2|19887.2|20047.5|20042.5|20051|20046|19883.5|19878.5|2920
1672363200000|2022-12-30 01:20:00|20043.5|20038.5|20014.5|20009.5|20044.5|20039.5|20010|20005|1182
1672363500000|2022-12-30 01:25:00|20014|20009|20034.5|20029.5|20039.5|20034.5|20007.5|20002.5|657
1672363800000|2022-12-30 01:30:00|20032.5|20027.5|20020.5|20015.5|20033.5|20028.5|19979.5|19974.5|4043
1672364100000|2022-12-30 01:35:00|20021.5|20016.5|20019|20014|20087|20082|19970.5|19965.5|3648
1672364400000|2022-12-30 01:40:00|20019.5|20014.5|19985|19980|20033.5|20028.5|19957|19952|2540
1672364700000|2022-12-30 01:45:00|19984.5|19979.5|19975.5|19970.5|20048|20043|19968.5|19963.5|2264
1672365000000|2022-12-30 01:50:00|19975|19970|19972.5|19967.5|19996.5|19991.5|19939|19934|1825
1672365300000|2022-12-30 01:55:00|19971.5|19966.5|19947.5|19942.5|19971.5|19966.5|19918.5|19913.5|1543
1672365600000|2022-12-30 02:00:00|19948|19943|19935.5|19930.5|19955|19950|19903.5|19898.5|1634
1672365900000|2022-12-30 02:05:00|19933|19928|19936|19931|19941|19936|19893|19888|1350
1672366200000|2022-12-30 02:10:00|19935.5|19930.5|19910|19905|19952|19947|19908|19903|1012
1672366500000|2022-12-30 02:15:00|19909.5|19904.5|19846|19841|19910|19905|19846|19841|1638
1672366800000|2022-12-30 02:20:00|19850|19845|19829.5|19824.5|19851|19846|19797|19792|2223
1672367100000|2022-12-30 02:25:00|19830|19825|19870.5|19865.5|19878|19873|19828|19823|1601
1672367400000|2022-12-30 02:30:00|19869|19864|19828|19823|19871.5|19866.5|19825.5|19820.5|1002
1672367700000|2022-12-30 02:35:00|19826.5|19821.5|19820.5|19815.5|19845|19840|19809|19804|1129
1672368000000|2022-12-30 02:40:00|19817|19812|19802.5|19797.5|19831.5|19826.5|19790|19785|1383
1672368300000|2022-12-30 02:45:00|19802|19797|19837|19832|19853|19848|19791|19786|1039
1672368600000|2022-12-30 02:50:00|19836|19831|19864|19859|19871.5|19866.5|19824.5|19819.5|1674
1672368900000|2022-12-30 02:55:00|19862.5|19857.5|19854|19849|19863.5|19858.5|19839.5|19834.5|506
1672369200000|2022-12-30 03:00:00|19852.5|19847.5|19850|19845|19879.5|19874.5|19844|19839|1315
1672369500000|2022-12-30 03:05:00|19849.5|19844.5|19880.5|19875.5|19894|19889|19836|19831|1169
1672369800000|2022-12-30 03:10:00|19880|19875|19886|19881|19900|19895|19876|19871|758
1672370100000|2022-12-30 03:15:00|19886.5|19881.5|19891.5|19886.5|19898|19893|19875.5|19870.5|516
1672370400000|2022-12-30 03:20:00|19892|19887|19902|19897|19904|19899|19876.5|19871.5|533
1672370700000|2022-12-30 03:25:00|19901.5|19896.5|19898.5|19893.5|19907|19902|19887.5|19882.5|657
1672371000000|2022-12-30 03:30:00|19899|19894|19909.5|19904.5|19910.5|19905.5|19894|19889|431
1672371300000|2022-12-30 03:35:00|19910|19905|19909|19904|19916|19911|19894.5|19889.5|577
1672371600000|2022-12-30 03:40:00|19908.5|19903.5|19908|19903|19912.5|19907.5|19891.5|19886.5|695
1672371900000|2022-12-30 03:45:00|19908.5|19903.5|19894|19889|19929|19924|19891.5|19886.5|1111
1672372200000|2022-12-30 03:50:00|19893.5|19888.5|19905|19900|19909.5|19904.5|19892.5|19887.5|388
1672372500000|2022-12-30 03:55:00|19905.5|19900.5|19905|19900|19924|19919|19904|19899|634
1672372800000|2022-12-30 04:00:00|19922.5|19892.5|19920.5|19890.5|19922.9|19892.9|19919.4|19889.4|2
1672373100000|2022-12-30 04:05:00|19919.7|19889.7|19932.5|19902.5|19932.5|19902.5|19918.6|19888.6|0
1672373400000|2022-12-30 04:10:00|19932.1|19902.1|19926|19896|19933.6|19903.6|19926|19896|0
1672373700000|2022-12-30 04:15:00|19925.3|19895.3|19915.7|19885.7|19925.3|19895.3|19913.6|19883.6|0
1672374000000|2022-12-30 04:20:00|19915|19885|19915.8|19885.8|19916.6|19886.6|19915|19885|0
1672374300000|2022-12-30 04:25:00|19915.4|19885.4|19916.4|19886.4|19916.6|19886.6|19914.7|19884.7|0
1672374600000|2022-12-30 04:30:00|19916.6|19886.6|19916|19886|19917.6|19887.6|19914.1|19884.1|0
1672374900000|2022-12-30 04:35:00|19916.8|19886.8|19916.8|19886.8|19916.8|19886.8|19915.3|19885.3|0
1672375200000|2022-12-30 04:40:00|19916|19886|19913.7|19883.7|19916.8|19886.8|19913.3|19883.3|0
1672375500000|2022-12-30 04:45:00|19912.9|19882.9|19914.6|19884.6|19915.4|19885.4|19910.6|19880.6|0
1672375800000|2022-12-30 04:50:00|19913.9|19883.9|19913.5|19883.5|19914.6|19884.6|19913.5|19883.5|0
1672376100000|2022-12-30 04:55:00|19914.3|19884.3|19915|19885|19915|19885|19914.3|19884.3|0
1672376400000|2022-12-30 05:00:00|19915.4|19885.4|19891|19886|19925|19920|19881.5|19876.5|1210
1672376700000|2022-12-30 05:05:00|19893|19888|19894.5|19889.5|19902|19897|19877|19872|496
1672377000000|2022-12-30 05:10:00|19896.5|19891.5|19911|19906|19919|19914|19891.5|19886.5|517
1672377300000|2022-12-30 05:15:00|19910.5|19905.5|19889|19884|19910.5|19905.5|19885.5|19880.5|649
1672377600000|2022-12-30 05:20:00|19887|19882|19868|19863|19889|19884|19866|19861|599
1672377900000|2022-12-30 05:25:00|19869.5|19864.5|19822|19817|19871|19866|19802.5|19797.5|1420
1672378200000|2022-12-30 05:30:00|19823|19818|19832|19827|19848|19843|19820|19815|655
1672378500000|2022-12-30 05:35:00|19832.5|19827.5|19816|19811|19841|19836|19810.5|19805.5|597
1672378800000|2022-12-30 05:40:00|19815.5|19810.5|19831|19826|19837.5|19832.5|19815.5|19810.5|730
1672379100000|2022-12-30 05:45:00|19830.5|19825.5|19828|19823|19838|19833|19814|19809|671
1672379400000|2022-12-30 05:50:00|19827|19822|19851|19846|19858|19853|19819.5|19814.5|648
1672379700000|2022-12-30 05:55:00|19850.5|19845.5|19855|19850|19864.5|19859.5|19844.5|19839.5|553
1672380000000|2022-12-30 06:00:00|19856.5|19851.5|19828|19823|19856.5|19851.5|19810|19805|747
1672380300000|2022-12-30 06:05:00|19827|19822|19829.5|19824.5|19841|19836|19827|19822|406
1672380600000|2022-12-30 06:10:00|19829|19824|19824|19819|19833.5|19828.5|19814|19809|476
1672380900000|2022-12-30 06:15:00|19824.5|19819.5|19799|19794|19835.5|19830.5|19797.5|19792.5|655
1672381200000|2022-12-30 06:20:00|19796.5|19791.5|19802|19797|19823|19818|19796|19791|570
1672381500000|2022-12-30 06:25:00|19801.5|19796.5|19803|19798|19814|19809|19793|19788|443
1672381800000|2022-12-30 06:30:00|19802.5|19797.5|19806|19801|19816.5|19811.5|19802|19797|312
1672382100000|2022-12-30 06:35:00|19805.5|19800.5|19821.5|19816.5|19821.5|19816.5|19804.5|19799.5|353
1672382400000|2022-12-30 06:40:00|19821|19816|19839.5|19834.5|19840|19835|19820|19815|470
1672382700000|2022-12-30 06:45:00|19839|19834|19832|19827|19842.5|19837.5|19829.5|19824.5|367
1672383000000|2022-12-30 06:50:00|19831.5|19826.5|19827|19822|19837.5|19832.5|19824|19819|256
1672383300000|2022-12-30 06:55:00|19826.5|19821.5|19800|19795|19826.5|19821.5|19796|19791|652
1672383600000|2022-12-30 07:00:00|19801|19796|19819|19814|19819|19814|19792.5|19787.5|521
1672383900000|2022-12-30 07:05:00|19818.5|19813.5|19849.5|19844.5|19850.5|19845.5|19818.5|19813.5|675
1672384200000|2022-12-30 07:10:00|19849|19844|19866|19861|19867|19862|19847|19842|496
1672384500000|2022-12-30 07:15:00|19865.5|19860.5|19846|19841|19867.5|19862.5|19840.5|19835.5|542
1672384800000|2022-12-30 07:20:00|19846.5|19841.5|19857|19852|19863.5|19858.5|19843.5|19838.5|506
1672385100000|2022-12-30 07:25:00|19857.5|19852.5|19831|19826|19857.5|19852.5|19831|19826|603
1672385400000|2022-12-30 07:30:00|19833|19828|19835|19830|19850|19845|19828.5|19823.5|603
1672385700000|2022-12-30 07:35:00|19834.5|19829.5|19817|19812|19838.5|19833.5|19808.5|19803.5|1024
1672386000000|2022-12-30 07:40:00|19817.5|19812.5|19804|19799|19822|19817|19798.5|19793.5|814
1672386300000|2022-12-30 07:45:00|19804.5|19799.5|19805|19800|19809.5|19804.5|19794|19789|633
1672386600000|2022-12-30 07:50:00|19805.5|19800.5|19820.5|19815.5|19826|19821|19804|19799|667
1672386900000|2022-12-30 07:55:00|19820|19815|19808|19803|19821.5|19816.5|19803|19798|1119
1672387200000|2022-12-30 08:00:00|19810.5|19805.5|19776.5|19771.5|19813|19808|19753|19748|1755
1672387500000|2022-12-30 08:05:00|19777.5|19772.5|19788|19783|19799.5|19794.5|19773.5|19768.5|2433
1672387800000|2022-12-30 08:10:00|19787.5|19782.5|19817.5|19812.5|19822|19817|19787|19782|1287
1672388100000|2022-12-30 08:15:00|19818|19813|19822|19817|19824|19819|19808.5|19803.5|469
1672388400000|2022-12-30 08:20:00|19821.5|19816.5|19804|19799|19822|19817|19796.5|19791.5|701
1672388700000|2022-12-30 08:25:00|19804.5|19799.5|19822|19817|19829|19824|19796.5|19791.5|760
1672389000000|2022-12-30 08:30:00|19836.9|19806.9|19840.7|19810.7|19850.3|19820.3|19836.1|19806.1|1
1672389300000|2022-12-30 08:35:00|19842.2|19812.2|19844.4|19814.4|19848.3|19818.3|19841.5|19811.5|0
1672389600000|2022-12-30 08:40:00|19845.2|19815.2|19847.7|19817.7|19850.1|19820.1|19842.3|19812.3|0
1672389900000|2022-12-30 08:45:00|19848.1|19818.1|19839.6|19809.6|19848.5|19818.5|19839.2|19809.2|0
1672390200000|2022-12-30 08:50:00|19839.2|19809.2|19833|19803|19839.2|19809.2|19828.4|19798.4|0
1672390500000|2022-12-30 08:55:00|19832.6|19802.6|19811.3|19781.3|19833|19803|19808.8|19778.8|0
1672390800000|2022-12-30 09:00:00|19810.6|19780.6|19816.1|19786.1|19820.2|19790.2|19808.7|19778.7|0
1672391100000|2022-12-30 09:05:00|19816.4|19786.4|19824|19794|19826.7|19796.7|19813.7|19783.7|0
1672391400000|2022-12-30 09:10:00|19824.8|19794.8|19827.4|19797.4|19829.2|19799.2|19818.6|19788.6|0
1672391700000|2022-12-30 09:15:00|19827|19797|19823.5|19815.5|19838|19830|19819.5|19797|157
1672392000000|2022-12-30 09:20:00|19823|19815|19825|19817|19826.5|19818.5|19817.5|19809.5|43
1672392300000|2022-12-30 09:25:00|19824.5|19816.5|19825|19817|19825|19817|19811.5|19803.5|59
1672392600000|2022-12-30 09:30:00|19824.5|19816.5|19821.5|19813.5|19824.5|19816.5|19813.5|19805.5|45
1672392900000|2022-12-30 09:35:00|19821|19813|19815.5|19807.5|19822.5|19814.5|19806.5|19798.5|103
1672393200000|2022-12-30 09:40:00|19817.5|19809.5|19805.5|19797.5|19817.5|19809.5|19802.5|19794.5|67
1672393500000|2022-12-30 09:45:00|19805|19797|19791|19783|19808|19800|19791|19783|45
1672393800000|2022-12-30 09:50:00|19791.5|19783.5|19823|19815|19823|19815|19791.5|19783.5|44
1672394100000|2022-12-30 09:55:00|19823.5|19815.5|19810.5|19802.5|19825|19817|19810.5|19802.5|80
1672394400000|2022-12-30 10:00:00|19812|19804|19789.5|19781.5|19812|19804|19789|19781|168
1672394700000|2022-12-30 10:05:00|19790|19782|19792.5|19784.5|19800|19792|19785.5|19777.5|113
1672395000000|2022-12-30 10:10:00|19793|19785|19782|19774|19796|19788|19781|19773|70
1672395300000|2022-12-30 10:15:00|19781.5|19773.5|19768|19760|19784|19776|19762|19754|117
1672395600000|2022-12-30 10:20:00|19768.5|19760.5|19777|19769|19778.5|19770.5|19767.5|19759.5|141
1672395900000|2022-12-30 10:25:00|19777.5|19769.5|19776|19768|19780.5|19772.5|19771.5|19763.5|60
1672396200000|2022-12-30 10:30:00|19775.5|19767.5|19776|19768|19782|19774|19772|19764|47
1672396500000|2022-12-30 10:35:00|19776.5|19768.5|19792|19784|19793|19785|19776.5|19768.5|41
1672396800000|2022-12-30 10:40:00|19792.5|19784.5|19798.5|19790.5|19798.5|19790.5|19792|19784|32
1672397100000|2022-12-30 10:45:00|19798|19790|19787.5|19779.5|19805|19797|19786.5|19778.5|32
1672397400000|2022-12-30 10:50:00|19787|19779|19776|19768|19787.5|19779.5|19774.5|19766.5|36
1672397700000|2022-12-30 10:55:00|19775.5|19767.5|19783.5|19775.5|19785|19777|19768|19760|57
1672398000000|2022-12-30 11:00:00|19784|19776|19782|19774|19792.5|19784.5|19780|19772|26
1672398300000|2022-12-30 11:05:00|19781.5|19773.5|19797.5|19789.5|19800|19792|19776.5|19768.5|80
1672398600000|2022-12-30 11:10:00|19797|19789|19812|19804|19813.5|19805.5|19795|19787|89
1672398900000|2022-12-30 11:15:00|19811.5|19803.5|19791|19783|19812|19804|19786.5|19778.5|144
1672399200000|2022-12-30 11:20:00|19791.5|19783.5|19780|19772|19792|19784|19776.5|19768.5|70
1672399500000|2022-12-30 11:25:00|19779.5|19771.5|19788|19780|19788|19780|19777.5|19769.5|8
1672399800000|2022-12-30 11:30:00|19787.5|19779.5|19792|19784|19798|19790|19779|19771|31
1672400100000|2022-12-30 11:35:00|19792.5|19784.5|19799.5|19791.5|19802|19794|19789.5|19781.5|34
1672400400000|2022-12-30 11:40:00|19796|19788|19790|19782|19800|19792|19786.5|19778.5|59
1672400700000|2022-12-30 11:45:00|19789.5|19781.5|19781.5|19773.5|19794.5|19786.5|19781.5|19773.5|10
1672401000000|2022-12-30 11:50:00|19781|19773|19773.5|19765.5|19785|19777|19773.5|19765.5|39
1672401300000|2022-12-30 11:55:00|19774.5|19766.5|19764.5|19756.5|19774.5|19766.5|19761.5|19753.5|74
1672401600000|2022-12-30 12:00:00|19765|19757|19763|19755|19769|19761|19761|19753|33
1672401900000|2022-12-30 12:05:00|19763.5|19755.5|19753.5|19745.5|19764|19756|19750|19742|69
1672402200000|2022-12-30 12:10:00|19754|19746|19751|19743|19758|19750|19749|19741|55
1672402500000|2022-12-30 12:15:00|19750.5|19742.5|19748.5|19740.5|19754.5|19746.5|19746.5|19738.5|48
1672402800000|2022-12-30 12:20:00|19749|19741|19748|19740|19751|19743|19743|19735|42
1672403100000|2022-12-30 12:25:00|19747.5|19739.5|19750|19742|19758.5|19750.5|19743.5|19735.5|35
1672403400000|2022-12-30 12:30:00|19749.5|19741.5|19754.5|19746.5|19757.5|19749.5|19744|19736|42
1672403700000|2022-12-30 12:35:00|19755|19747|19743|19735|19762|19754|19736.5|19728.5|84
1672404000000|2022-12-30 12:40:00|19742.5|19734.5|19746|19738|19750.5|19742.5|19739.5|19731.5|47
1672404300000|2022-12-30 12:45:00|19745.5|19737.5|19732|19724|19751|19743|19730.5|19722.5|42
1672404600000|2022-12-30 12:50:00|19731.5|19723.5|19728|19720|19735|19727|19728|19720|55
1672404900000|2022-12-30 12:55:00|19728.5|19720.5|19718.5|19710.5|19729|19721|19718.5|19710.5|116
1672405200000|2022-12-30 13:00:00|19718|19710|19713.5|19705.5|19718|19710|19704.5|19696.5|112
1672405500000|2022-12-30 13:05:00|19713|19705|19710.5|19702.5|19722|19714|19710|19702|57
1672405800000|2022-12-30 13:10:00|19711|19703|19703.5|19695.5|19712|19704|19702|19694|56
1672406100000|2022-12-30 13:15:00|19703|19695|19703.5|19695.5|19709.5|19701.5|19696.5|19688.5|60
1672406400000|2022-12-30 13:20:00|19703|19695|19698|19690|19703|19695|19695.5|19687.5|44
1672406700000|2022-12-30 13:25:00|19697.5|19689.5|19697|19689|19700.5|19692.5|19692.5|19684.5|77
1672407000000|2022-12-30 13:30:00|19696|19688|19709.5|19701.5|19715|19707|19694|19686|135
1672407300000|2022-12-30 13:35:00|19710|19702|19714|19706|19724.5|19716.5|19708.5|19700.5|122
1672407600000|2022-12-30 13:40:00|19713.5|19705.5|19723.5|19715.5|19726|19718|19713|19705|52
1672407900000|2022-12-30 13:45:00|19724|19716|19719.5|19711.5|19724|19716|19719|19711|18
1672408200000|2022-12-30 13:50:00|19720|19712|19724|19716|19725.5|19717.5|19710.5|19702.5|66
1672408500000|2022-12-30 13:55:00|19724.5|19716.5|19725.5|19717.5|19726|19718|19721|19713|72
1672408800000|2022-12-30 14:00:00|19725|19717|19730.5|19722.5|19730.5|19722.5|19719.5|19711.5|68
1672409100000|2022-12-30 14:05:00|19730|19722|19722|19714|19732|19724|19718.5|19710.5|47
1672409400000|2022-12-30 14:10:00|19721.5|19713.5|19716.5|19708.5|19722.5|19714.5|19715.5|19707.5|19
1672409700000|2022-12-30 14:15:00|19716|19708|19729|19721|19730.5|19722.5|19712.5|19704.5|26
1672410000000|2022-12-30 14:20:00|19728.5|19720.5|19729.5|19721.5|19731|19723|19725|19717|25
1672410300000|2022-12-30 14:25:00|19729|19721|19741|19733|19745.5|19737.5|19728|19720|121
1672410600000|2022-12-30 14:30:00|19740.5|19732.5|19810|19802|19831.5|19823.5|19715.5|19707.5|789
1672410900000|2022-12-30 14:35:00|19809.5|19801.5|19847|19839|19853|19845|19807|19799|343
1672411200000|2022-12-30 14:40:00|19846.5|19838.5|19793|19785|19848|19840|19785|19777|322
1672411500000|2022-12-30 14:45:00|19793.5|19785.5|19726|19718|19797|19789|19707|19699|408
1672411800000|2022-12-30 14:50:00|19726.5|19718.5|19751.5|19743.5|19758.5|19750.5|19720|19712|263
1672412100000|2022-12-30 14:55:00|19751|19743|19758|19750|19765.5|19757.5|19732.5|19724.5|276
1672412400000|2022-12-30 15:00:00|19756.5|19748.5|19745.5|19737.5|19769|19761|19738.5|19730.5|212
1672412700000|2022-12-30 15:05:00|19746|19738|19704|19696|19747|19739|19700|19692|269
1672413000000|2022-12-30 15:10:00|19703.5|19695.5|19711|19703|19714.5|19706.5|19690.5|19682.5|275
1672413300000|2022-12-30 15:15:00|19710.5|19702.5|19744|19736|19745.5|19737.5|19697|19689|324
1672413600000|2022-12-30 15:20:00|19744.5|19736.5|19750.5|19742.5|19755.5|19747.5|19733|19725|264
1672413900000|2022-12-30 15:25:00|19750|19742|19751|19743|19768|19760|19747|19739|159
1672414200000|2022-12-30 15:30:00|19751.5|19743.5|19724|19716|19751.5|19743.5|19721|19713|85
1672414500000|2022-12-30 15:35:00|19724.5|19716.5|19702|19694|19728|19720|19699|19691|183
1672414800000|2022-12-30 15:40:00|19702.5|19694.5|19700|19692|19718.5|19710.5|19699|19691|178
1672415100000|2022-12-30 15:45:00|19699|19691|19742|19734|19747|19739|19683|19675|337
1672415400000|2022-12-30 15:50:00|19741.5|19733.5|19710.5|19702.5|19742|19734|19709|19701|108
1672415700000|2022-12-30 15:55:00|19710|19702|19699|19691|19721|19713|19693|19685|159
1672416000000|2022-12-30 16:00:00|19698|19690|19721.5|19713.5|19722|19714|19691|19683|186
1672416300000|2022-12-30 16:05:00|19722|19714|19744|19736|19745.5|19737.5|19719|19711|123
1672416600000|2022-12-30 16:10:00|19743.5|19735.5|19733.5|19725.5|19745|19737|19727.5|19719.5|58
1672416900000|2022-12-30 16:15:00|19733|19725|19741.5|19733.5|19748.5|19740.5|19727.5|19719.5|76
1672417200000|2022-12-30 16:20:00|19741|19733|19735.5|19727.5|19741.5|19733.5|19726|19718|39
1672417500000|2022-12-30 16:25:00|19736|19728|19689|19681|19736.5|19728.5|19686|19678|227
1672417800000|2022-12-30 16:30:00|19688.5|19680.5|19684|19676|19706.5|19698.5|19667|19659|249
1672418100000|2022-12-30 16:35:00|19683.5|19675.5|19669.5|19661.5|19686|19678|19669.5|19661.5|161
1672418400000|2022-12-30 16:40:00|19670|19662|19657.5|19649.5|19672.5|19664.5|19654|19646|185
1672418700000|2022-12-30 16:45:00|19658|19650|19645.5|19637.5|19663|19655|19639|19631|233
1672419000000|2022-12-30 16:50:00|19645|19637|19626.5|19618.5|19649|19641|19623.5|19615.5|151
1672419300000|2022-12-30 16:55:00|19627|19619|19644.5|19636.5|19652.5|19644.5|19623|19615|124
1672419600000|2022-12-30 17:00:00|19645|19637|19651.5|19643.5|19656|19648|19638.5|19630.5|67
1672419900000|2022-12-30 17:05:00|19652|19644|19631.5|19623.5|19652.5|19644.5|19631.5|19623.5|67
1672420200000|2022-12-30 17:10:00|19632|19624|19632|19624|19644|19636|19627|19619|58
1672420500000|2022-12-30 17:15:00|19632.5|19624.5|19636.5|19628.5|19640.5|19632.5|19630|19622|40
1672420800000|2022-12-30 17:20:00|19637|19629|19645.5|19637.5|19646.5|19638.5|19633|19625|53
1672421100000|2022-12-30 17:25:00|19644|19636|19644|19636|19645.5|19637.5|19631.5|19623.5|25
1672421400000|2022-12-30 17:30:00|19644.5|19636.5|19643|19635|19652|19644|19640|19632|35
1672421700000|2022-12-30 17:35:00|19642.5|19634.5|19641.5|19633.5|19655|19647|19640|19632|28
1672422000000|2022-12-30 17:40:00|19642|19634|19648.5|19640.5|19654.5|19646.5|19640.5|19632.5|40
1672422300000|2022-12-30 17:45:00|19648|19640|19669|19661|19669|19661|19647.5|19639.5|45
1672422600000|2022-12-30 17:50:00|19671|19663|19651.5|19643.5|19672|19664|19651|19643|125
1672422900000|2022-12-30 17:55:00|19649.5|19641.5|19664.5|19656.5|19665.5|19657.5|19642.5|19634.5|56
1672423200000|2022-12-30 18:00:00|19666.5|19658.5|19654.5|19646.5|19666.5|19658.5|19650.5|19642.5|24
1672423500000|2022-12-30 18:05:00|19654|19646|19651.5|19643.5|19658|19650|19648.5|19640.5|9
1672423800000|2022-12-30 18:10:00|19652|19644|19645.5|19637.5|19653|19645|19643.5|19635.5|8
1672424100000|2022-12-30 18:15:00|19646|19638|19632.5|19624.5|19646|19638|19630.5|19622.5|30
1672424400000|2022-12-30 18:20:00|19632|19624|19618|19610|19633.5|19625.5|19616.5|19608.5|223
1672424700000|2022-12-30 18:25:00|19618.5|19610.5|19622.5|19614.5|19623|19615|19611|19603|137
1672425000000|2022-12-30 18:30:00|19621.5|19613.5|19635.5|19627.5|19636|19628|19618|19610|57
1672425300000|2022-12-30 18:35:00|19635|19627|19636.5|19628.5|19641.5|19633.5|19633|19625|60
1672425600000|2022-12-30 18:40:00|19636|19628|19632|19624|19641|19633|19630|19622|49
1672425900000|2022-12-30 18:45:00|19631.5|19623.5|19614|19606|19631.5|19623.5|19613.5|19605.5|34
1672426200000|2022-12-30 18:50:00|19614.5|19606.5|19623|19615|19623.5|19615.5|19613.5|19605.5|40
1672426500000|2022-12-30 18:55:00|19623.5|19615.5|19632.9|19602.9|19633|19617|19606|19598|160
1672426800000|2022-12-30 19:00:00|19633.1|19603.1|19625|19595|19639.7|19609.7|19625|19595|3
1672427100000|2022-12-30 19:05:00|19624.8|19594.8|19625|19595|19627.7|19597.7|19624.3|19594.3|0
1672427400000|2022-12-30 19:10:00|19624.9|19594.9|19618.2|19588.2|19625.5|19595.5|19618.2|19588.2|0
1672427700000|2022-12-30 19:15:00|19617.6|19587.6|19620.7|19590.7|19621.2|19591.2|19608.7|19578.7|0
1672428000000|2022-12-30 19:20:00|19620.6|19590.6|19625.4|19595.4|19626.7|19596.7|19620.6|19590.6|0
1672428300000|2022-12-30 19:25:00|19625.6|19595.6|19612.5|19582.5|19625.6|19595.6|19609.4|19579.4|0
1672428600000|2022-12-30 19:30:00|19612.3|19582.3|19614.3|19584.3|19622.2|19592.2|19612|19582|0
1672428900000|2022-12-30 19:35:00|19614.2|19584.2|19623.1|19593.1|19626.6|19596.6|19613.6|19583.6|0
1672429200000|2022-12-30 19:40:00|19623.3|19593.3|19618.4|19588.4|19623.3|19593.3|19614.5|19584.5|0
1672429500000|2022-12-30 19:45:00|19618.5|19588.5|19618.6|19588.6|19624.6|19594.6|19611|19581|0
1672429800000|2022-12-30 19:50:00|19618.8|19588.8|19624.4|19594.4|19635.4|19605.4|19618.6|19588.6|0
1672430100000|2022-12-30 19:55:00|19624.2|19594.2|19623.5|19593.5|19625|19595|19617.2|19587.2|0
1672430400000|2022-12-30 20:00:00|19623.7|19593.7|19639|19609|19650.6|19620.6|19623|19593|0
1672430700000|2022-12-30 20:05:00|19638.8|19608.8|19642.4|19612.4|19643.3|19613.3|19632.4|19602.4|0
1672431000000|2022-12-30 20:10:00|19642.2|19612.2|19661|19631|19675.5|19645.5|19641.8|19611.8|0
1672431300000|2022-12-30 20:15:00|19661.2|19631.2|19665.1|19635.1|19678.2|19648.2|19661.2|19631.2|0
1672431600000|2022-12-30 20:20:00|19664.9|19634.9|19672.3|19642.3|19673.8|19643.8|19664.5|19634.5|0
1672431900000|2022-12-30 20:25:00|19672.5|19642.5|19665.4|19635.4|19679.6|19649.6|19664.6|19634.6|0
1672432200000|2022-12-30 20:30:00|19665.5|19635.5|19699.7|19669.7|19700.1|19670.1|19665.4|19635.4|0
1672432500000|2022-12-30 20:35:00|19699.5|19669.5|19702.8|19672.8|19703.4|19673.4|19687.9|19657.9|0
1672432800000|2022-12-30 20:40:00|19702.6|19672.6|19693.7|19663.7|19702.6|19672.6|19690.8|19660.8|0
1672433100000|2022-12-30 20:45:00|19693.8|19663.8|19692.5|19662.5|19709.2|19679.2|19690.8|19660.8|0
1672433400000|2022-12-30 20:50:00|19693.6|19663.6|19701.1|19671.1|19706.7|19676.7|19688.5|19658.5|0
1672433700000|2022-12-30 20:55:00|19701.3|19671.3|19668.2|19638.2|19701.3|19671.3|19652.5|19622.5|0
1672434000000|2022-12-30 21:00:00|19668.9|19638.9|19678.4|19648.4|19680.9|19650.9|19664.3|19634.3|0
1672434300000|2022-12-30 21:05:00|19679.2|19649.2|19678.9|19648.9|19682.2|19652.2|19675.1|19645.1|0
1672434600000|2022-12-30 21:10:00|19679.6|19649.6|19689.8|19659.8|19694|19664|19679.6|19649.6|0
1672434900000|2022-12-30 21:15:00|19690.2|19660.2|19693.4|19663.4|19695|19665|19689.8|19659.8|0
1672435200000|2022-12-30 21:20:00|19693|19663|19691.7|19661.7|19693|19663|19690.9|19660.9|0
1672435500000|2022-12-30 21:25:00|19692.1|19662.1|19691|19661|19692.6|19662.6|19691|19661|0
1672435800000|2022-12-30 21:30:00|19691.7|19661.7|19692.1|19662.1|19694.5|19664.5|19691.3|19661.3|0
1672436100000|2022-12-30 21:35:00|19691.7|19661.7|19685.6|19655.6|19692.1|19662.1|19685.6|19655.6|0
1672436400000|2022-12-30 21:40:00|19686.4|19656.4|19690.2|19660.2|19691|19661|19686.4|19656.4|0
1672436700000|2022-12-30 21:45:00|19689.4|19659.4|19689.3|19659.3|19690.9|19660.9|19688.8|19658.8|0
1672437000000|2022-12-30 21:50:00|19689.7|19659.7|19691.2|19661.2|19691.2|19661.2|19689.5|19659.5|0
1672437300000|2022-12-30 21:55:00|19690.4|19660.4|19694.5|19664.5|19695.6|19665.6|19690.4|19660.4|0
1672701000000|2023-01-02 23:10:00|19732.1|19702.1|19704.5|19674.5|19732.9|19702.9|19702.8|19672.8|0
1672701300000|2023-01-02 23:15:00|19704.9|19674.9|19726.1|19696.1|19729.9|19699.9|19696.2|19666.2|0
1672701600000|2023-01-02 23:20:00|19726.5|19696.5|19730.7|19700.7|19731.5|19701.5|19716.5|19686.5|0
1672701900000|2023-01-02 23:25:00|19731.1|19701.1|19736.9|19706.9|19746.3|19716.3|19731.1|19701.1|0
1672702200000|2023-01-02 23:30:00|19737.2|19707.2|19739.3|19709.3|19741.7|19711.7|19735.9|19705.9|0
1672702500000|2023-01-02 23:35:00|19738.9|19708.9|19751.1|19721.1|19751.9|19721.9|19734.6|19704.6|0
1672702800000|2023-01-02 23:40:00|19751.5|19721.5|19750.4|19720.4|19753.7|19723.7|19747.1|19717.1|0
1672703100000|2023-01-02 23:45:00|19749.6|19719.6|19740.8|19710.8|19752|19722|19737.8|19707.8|0
1672703400000|2023-01-02 23:50:00|19741.2|19711.2|19746.5|19716.5|19747.4|19717.4|19736|19706|0
1672703700000|2023-01-02 23:55:00|19746.9|19716.9|19753.8|19723.8|19754.6|19724.6|19746.9|19716.9|0
1672704000000|2023-01-03 00:00:00|19753|19723|19747.2|19717.2|19754.6|19724.6|19746.4|19716.4|0
1672704300000|2023-01-03 00:05:00|19748|19718|19748|19718|19749.7|19719.7|19745.6|19715.6|0
1672704600000|2023-01-03 00:10:00|19747.3|19717.3|19725.1|19695.1|19747.3|19717.3|19721.6|19691.6|0
1672704900000|2023-01-03 00:15:00|19725.5|19695.5|19731.8|19701.8|19733|19703|19720.5|19690.5|0
1672705200000|2023-01-03 00:20:00|19731.7|19701.7|19732.3|19702.3|19735.6|19705.6|19729.2|19699.2|0
1672705500000|2023-01-03 00:25:00|19731.6|19701.6|19725.9|19695.9|19732.3|19702.3|19723.7|19693.7|0
1672705800000|2023-01-03 00:30:00|19725.5|19695.5|19733.4|19703.4|19734|19704|19725.5|19695.5|0
1672706100000|2023-01-03 00:35:00|19733|19703|19731.9|19701.9|19735.6|19705.6|19730.4|19700.4|0
1672706400000|2023-01-03 00:40:00|19731.5|19701.5|19712.8|19682.8|19735.3|19705.3|19697.5|19667.5|0
1672706700000|2023-01-03 00:45:00|19712.4|19682.4|19691|19661|19715.8|19685.8|19691|19661|0
1672707000000|2023-01-03 00:50:00|19706|19676|19704.9|19674.9|19721|19691|19699.8|19669.8|0
1672707300000|2023-01-03 00:55:00|19705.6|19675.6|19724.2|19694.2|19733.2|19703.2|19699.1|19669.1|0
1672707600000|2023-01-03 01:00:00|19724.9|19694.9|19626|19596|19724.9|19694.9|19621.1|19591.1|0
1672707900000|2023-01-03 01:05:00|19625.3|19595.3|19598.4|19568.4|19625.3|19595.3|19593.5|19563.5|0
1672708200000|2023-01-03 01:10:00|19599.1|19569.1|19580.6|19550.6|19599.9|19569.9|19567.6|19537.6|0
1672708500000|2023-01-03 01:15:00|19589.8|19559.8|19527.5|19522.5|19650.5|19645.5|19497|19492|3971
1672708800000|2023-01-03 01:20:00|19529|19524|19474|19469|19529|19524|19450.5|19445.5|2628
1672709100000|2023-01-03 01:25:00|19472.5|19467.5|19364.5|19359.5|19472.5|19467.5|19327.5|19322.5|2992
1672709400000|2023-01-03 01:30:00|19362|19357|19414|19409|19445.5|19440.5|19337|19332|7827
1672709700000|2023-01-03 01:35:00|19415.5|19410.5|19300.5|19295.5|19415.5|19410.5|19292|19287|5750
1672710000000|2023-01-03 01:40:00|19299.5|19294.5|19377|19372|19384|19379|19247|19242|5035
1672710300000|2023-01-03 01:45:00|19376.5|19371.5|19369|19364|19429.5|19424.5|19365.5|19360.5|3298
1672710600000|2023-01-03 01:50:00|19368.5|19363.5|19403|19398|19410.5|19405.5|19308|19303|3234
1672710900000|2023-01-03 01:55:00|19402|19397|19514.5|19509.5|19522|19517|19369|19364|3956
1672711200000|2023-01-03 02:00:00|19515|19510|19587|19582|19595|19590|19498|19493|3321
1672711500000|2023-01-03 02:05:00|19588.5|19583.5|19577.5|19572.5|19627|19622|19572.5|19567.5|2891
1672711800000|2023-01-03 02:10:00|19580|19575|19647.5|19642.5|19668|19663|19561|19556|2840
1672712100000|2023-01-03 02:15:00|19648.5|19643.5|19679|19674|19692|19687|19631.5|19626.5|2555
1672712400000|2023-01-03 02:20:00|19681|19676|19763|19758|19766.5|19761.5|19681|19676|3014
1672712700000|2023-01-03 02:25:00|19765|19760|19850.5|19845.5|19880.5|19875.5|19765|19760|4219
1672713000000|2023-01-03 02:30:00|19852|19847|19870|19865|19902.5|19897.5|19839.5|19834.5|3428
1672713300000|2023-01-03 02:35:00|19870.5|19865.5|19909|19904|19909|19904|19860|19855|2090
1672713600000|2023-01-03 02:40:00|19912|19907|19886.5|19881.5|19929.5|19924.5|19870|19865|1892
1672713900000|2023-01-03 02:45:00|19886|19881|19903.5|19898.5|19918.5|19913.5|19842|19837|1971
1672714200000|2023-01-03 02:50:00|19904|19899|19905|19900|19950|19945|19880|19875|2196
1672714500000|2023-01-03 02:55:00|19905.5|19900.5|19916.5|19911.5|19929|19924|19879.5|19874.5|1097
1672714800000|2023-01-03 03:00:00|19916|19911|19944|19939|19963.5|19958.5|19897.5|19892.5|1792
1672715100000|2023-01-03 03:05:00|19946.5|19941.5|19905.5|19900.5|19954.5|19949.5|19903.5|19898.5|1287
1672715400000|2023-01-03 03:10:00|19905|19900|19912|19907|19932|19927|19899.5|19894.5|816
1672715700000|2023-01-03 03:15:00|19913|19908|19923|19918|19932.5|19927.5|19877|19872|1001
1672716000000|2023-01-03 03:20:00|19923.5|19918.5|19982.5|19977.5|19998|19993|19921|19916|2282
1672716300000|2023-01-03 03:25:00|19983|19978|19998|19993|20003|19998|19962|19957|1373
1672716600000|2023-01-03 03:30:00|19997.5|19992.5|20017|20012|20023|20018|19991|19986|1375
1672716900000|2023-01-03 03:35:00|20016|20011|20006|20001|20018|20013|19979.5|19974.5|986
1672717200000|2023-01-03 03:40:00|20005|20000|20024|20019|20040|20035|20001|19996|1073
1672717500000|2023-01-03 03:45:00|20022.5|20017.5|20040.5|20035.5|20045.5|20040.5|20016.5|20011.5|945
1672717800000|2023-01-03 03:50:00|20040|20035|20038|20033|20053|20048|20026|20021|969
1672718100000|2023-01-03 03:55:00|20039|20034|20034|20029|20047|20042|20022|20017|835
1672718400000|2023-01-03 04:00:00|20044.3|20014.3|20025.2|19995.2|20046.2|20016.2|20025.2|19995.2|0
1672718700000|2023-01-03 04:05:00|20025.6|19995.6|20022.7|19992.7|20028.6|19998.6|20019.2|19989.2|0
1672719000000|2023-01-03 04:10:00|20023.4|19993.4|20024.9|19994.9|20025.4|19995.4|20022.7|19992.7|0
1672719300000|2023-01-03 04:15:00|20025.3|19995.3|20029.6|19999.6|20030|20000|20024.9|19994.9|0
1672719600000|2023-01-03 04:20:00|20029.2|19999.2|20028|19998|20031.3|20001.3|20027|19997|0
1672719900000|2023-01-03 04:25:00|20028.4|19998.4|20028.4|19998.4|20029.9|19999.9|20025.4|19995.4|0
1672720200000|2023-01-03 04:30:00|20030|20000|20029.7|19999.7|20030.7|20000.7|20026.5|19996.5|0
1672720500000|2023-01-03 04:35:00|20029|19999|20030.9|20000.9|20034|20004|20028.2|19998.2|0
1672720800000|2023-01-03 04:40:00|20030.1|20000.1|20026.3|19996.3|20030.1|20000.1|20026.3|19996.3|0
1672721100000|2023-01-03 04:45:00|20027|19997|20025.3|19995.3|20028.2|19998.2|20023.7|19993.7|0
1672721400000|2023-01-03 04:50:00|20024.5|19994.5|20023.7|19993.7|20026|19996|20023.7|19993.7|0
1672721700000|2023-01-03 04:55:00|20023|19993|20031.8|20001.8|20032.6|20002.6|20021.1|19991.1|0
1672722000000|2023-01-03 05:00:00|20030.7|20000.7|20048.5|20043.5|20052.5|20047.5|20001|19996|2228
1672722300000|2023-01-03 05:05:00|20048|20043|20057.5|20052.5|20064.5|20059.5|20038|20033|1790
1672722600000|2023-01-03 05:10:00|20058.5|20053.5|20085|20080|20093|20088|20052.5|20047.5|1409
1672722900000|2023-01-03 05:15:00|20085.5|20080.5|20052.5|20047.5|20096.5|20091.5|20044|20039|1172
1672723200000|2023-01-03 05:20:00|20052|20047|20052|20047|20085.5|20080.5|20045|20040|902
1672723500000|2023-01-03 05:25:00|20051.5|20046.5|20024|20019|20051.5|20046.5|20009.5|20004.5|1292
1672723800000|2023-01-03 05:30:00|20024.5|20019.5|20035.5|20030.5|20084|20079|20024|20019|1453
1672724100000|2023-01-03 05:35:00|20036|20031|20077|20072|20083|20078|20030.5|20025.5|849
1672724400000|2023-01-03 05:40:00|20076.5|20071.5|20099|20094|20102.5|20097.5|20044|20039|1120
1672724700000|2023-01-03 05:45:00|20100|20095|20104|20099|20133|20128|20095|20090|2776
1672725000000|2023-01-03 05:50:00|20103.5|20098.5|20121.5|20116.5|20123.5|20118.5|20091.5|20086.5|938
1672725300000|2023-01-03 05:55:00|20121|20116|20111|20106|20138.5|20133.5|20102|20097|857
1672725600000|2023-01-03 06:00:00|20112|20107|20148|20143|20151|20146|20111|20106|1321
1672725900000|2023-01-03 06:05:00|20149|20144|20155.5|20150.5|20159.5|20154.5|20114.5|20109.5|1425
1672726200000|2023-01-03 06:10:00|20155|20150|20167|20162|20183|20178|20149.5|20144.5|1926
1672726500000|2023-01-03 06:15:00|20167.5|20162.5|20195.5|20190.5|20213|20208|20167.5|20162.5|2181
1672726800000|2023-01-03 06:20:00|20195|20190|20182|20177|20209|20204|20179|20174|1232
1672727100000|2023-01-03 06:25:00|20182.5|20177.5|20179.5|20174.5|20206|20201|20178.5|20173.5|908
1672727400000|2023-01-03 06:30:00|20181|20176|20175.5|20170.5|20188.5|20183.5|20169.5|20164.5|905
1672727700000|2023-01-03 06:35:00|20175|20170|20140|20135|20180|20175|20137|20132|1153
1672728000000|2023-01-03 06:40:00|20139.5|20134.5|20155|20150|20168.5|20163.5|20121.5|20116.5|1209
1672728300000|2023-01-03 06:45:00|20155.5|20150.5|20114|20109|20161|20156|20111|20106|976
1672728600000|2023-01-03 06:50:00|20114.5|20109.5|20123|20118|20134.5|20129.5|20111.5|20106.5|819
1672728900000|2023-01-03 06:55:00|20123.5|20118.5|20098|20093|20133|20128|20090|20085|1056
1672729200000|2023-01-03 07:00:00|20096.5|20091.5|20093|20088|20114|20109|20082|20077|1197
1672729500000|2023-01-03 07:05:00|20092.5|20087.5|20081|20076|20099.5|20094.5|20070.5|20065.5|764
1672729800000|2023-01-03 07:10:00|20080.5|20075.5|20097|20092|20100.5|20095.5|20080|20075|514
1672730100000|2023-01-03 07:15:00|20096.5|20091.5|20092|20087|20109|20104|20076.5|20071.5|960
1672730400000|2023-01-03 07:20:00|20091.5|20086.5|20083|20078|20091.5|20086.5|20063|20058|790
1672730700000|2023-01-03 07:25:00|20083.5|20078.5|20079.5|20074.5|20092|20087|20070|20065|656
1672731000000|2023-01-03 07:30:00|20079|20074|20094.5|20089.5|20100.5|20095.5|20072|20067|714
1672731300000|2023-01-03 07:35:00|20095|20090|20062|20057|20098.5|20093.5|20059|20054|827
1672731600000|2023-01-03 07:40:00|20063|20058|20094.5|20089.5|20101.5|20096.5|20059|20054|850
1672731900000|2023-01-03 07:45:00|20095|20090|20097|20092|20100|20095|20079|20074|540
1672732200000|2023-01-03 07:50:00|20097.5|20092.5|20108.5|20103.5|20112.5|20107.5|20089|20084|886
1672732500000|2023-01-03 07:55:00|20109|20104|20141|20136|20143.5|20138.5|20104.5|20099.5|1555
1672732800000|2023-01-03 08:00:00|20137|20132|20142.5|20137.5|20170|20165|20131.5|20126.5|1514
1672733100000|2023-01-03 08:05:00|20143|20138|20121|20116|20148.5|20143.5|20111|20106|1514
1672733400000|2023-01-03 08:10:00|20124|20119|20121.5|20116.5|20144|20139|20115|20110|880
1672733700000|2023-01-03 08:15:00|20122|20117|20136.5|20131.5|20142|20137|20117|20112|638
1672734000000|2023-01-03 08:20:00|20136|20131|20119|20114|20140|20135|20112|20107|907
1672734300000|2023-01-03 08:25:00|20118.5|20113.5|20148|20143|20153|20148|20115|20110|1138
1672734600000|2023-01-03 08:30:00|20160.3|20130.3|20186.4|20156.4|20203.1|20173.1|20155.3|20125.3|0
1672734900000|2023-01-03 08:35:00|20186.8|20156.8|20171.3|20141.3|20195.4|20165.4|20170.2|20140.2|0
1672735200000|2023-01-03 08:40:00|20171.7|20141.7|20166.4|20136.4|20174.5|20144.5|20162.2|20132.2|0
1672735500000|2023-01-03 08:45:00|20166|20136|20178.8|20148.8|20179.9|20149.9|20164.5|20134.5|0
1672735800000|2023-01-03 08:50:00|20180.3|20150.3|20188.9|20158.9|20193.8|20163.8|20176.8|20146.8|0
1672736100000|2023-01-03 08:55:00|20188.2|20158.2|20182.5|20152.5|20195.8|20165.8|20170.7|20140.7|0
1672736400000|2023-01-03 09:00:00|20182.9|20152.9|20233.8|20203.8|20245|20215|20181.2|20151.2|0
1672736700000|2023-01-03 09:05:00|20234.2|20204.2|20200.2|20170.2|20235.5|20205.5|20195.4|20165.4|0
1672737000000|2023-01-03 09:10:00|20200.9|20170.9|20205.3|20175.3|20210.6|20180.6|20193.6|20163.6|0
1672737300000|2023-01-03 09:15:00|20176|20168|20175.5|20167.5|20202|20194|20168.5|20160.5|639
1672737600000|2023-01-03 09:20:00|20176|20168|20175.5|20167.5|20178.5|20170.5|20162.5|20154.5|177
1672737900000|2023-01-03 09:25:00|20175|20167|20151|20143|20179|20171|20150|20142|197
1672738200000|2023-01-03 09:30:00|20151.5|20143.5|20152.5|20144.5|20163|20155|20151.5|20143.5|130
1672738500000|2023-01-03 09:35:00|20162|20154|20160|20152|20165|20157|20153|20145|221
1672738800000|2023-01-03 09:40:00|20160.5|20152.5|20173|20165|20177.5|20169.5|20158.5|20150.5|153
1672739100000|2023-01-03 09:45:00|20173.5|20165.5|20178|20170|20183.5|20175.5|20171|20163|180
1672739400000|2023-01-03 09:50:00|20177.5|20169.5|20191.5|20183.5|20194|20186|20175.5|20167.5|358
1672739700000|2023-01-03 09:55:00|20191|20183|20206|20198|20206.5|20198.5|20183|20175|242
1672740000000|2023-01-03 10:00:00|20207.5|20199.5|20187.5|20179.5|20223.5|20215.5|20187|20179|291
1672740300000|2023-01-03 10:05:00|20188|20180|20186|20178|20194|20186|20176|20168|169
1672740600000|2023-01-03 10:10:00|20185.5|20177.5|20185.5|20177.5|20190.5|20182.5|20177.5|20169.5|39
1672740900000|2023-01-03 10:15:00|20185|20177|20169.5|20161.5|20191.5|20183.5|20168|20160|94
1672741200000|2023-01-03 10:20:00|20170|20162|20165|20157|20173|20165|20160|20152|102
1672741500000|2023-01-03 10:25:00|20165.5|20157.5|20170|20162|20170.5|20162.5|20163.5|20155.5|37
1672741800000|2023-01-03 10:30:00|20169.5|20161.5|20176.5|20168.5|20177.5|20169.5|20158|20150|116
1672742100000|2023-01-03 10:35:00|20176|20168|20174|20166|20182.5|20174.5|20158|20150|128
1672742400000|2023-01-03 10:40:00|20175|20167|20189|20181|20189|20181|20170|20162|79
1672742700000|2023-01-03 10:45:00|20190|20182|20171.5|20163.5|20190|20182|20171|20163|102
1672743000000|2023-01-03 10:50:00|20172|20164|20176.5|20168.5|20176.5|20168.5|20168.5|20160.5|22
1672743300000|2023-01-03 10:55:00|20177|20169|20169.5|20161.5|20181.5|20173.5|20168.5|20160.5|48
1672743600000|2023-01-03 11:00:00|20170|20162|20165|20157|20170|20162|20156.5|20148.5|47
1672743900000|2023-01-03 11:05:00|20164.5|20156.5|20171|20163|20171|20163|20158.5|20150.5|124
1672744200000|2023-01-03 11:10:00|20171.5|20163.5|20164.5|20156.5|20173|20165|20159|20151|99
1672744500000|2023-01-03 11:15:00|20165.5|20157.5|20159|20151|20169.5|20161.5|20156.5|20148.5|64
1672744800000|2023-01-03 11:20:00|20159.5|20151.5|20153.5|20145.5|20166.5|20158.5|20152|20144|45
1672745100000|2023-01-03 11:25:00|20154|20146|20155.5|20147.5|20163|20155|20153.5|20145.5|25
1672745400000|2023-01-03 11:30:00|20156|20148|20173|20165|20173.5|20165.5|20155|20147|42
1672745700000|2023-01-03 11:35:00|20172.5|20164.5|20174.5|20166.5|20179|20171|20169.5|20161.5|30
1672746000000|2023-01-03 11:40:00|20175|20167|20120|20112|20183.5|20175.5|20117|20109|288
1672746300000|2023-01-03 11:45:00|20120.5|20112.5|20107.5|20099.5|20125.5|20117.5|20098|20090|232
1672746600000|2023-01-03 11:50:00|20106.5|20098.5|20104.5|20096.5|20110.5|20102.5|20098|20090|99
1672746900000|2023-01-03 11:55:00|20105|20097|20096|20088|20112|20104|20092.5|20084.5|93
1672747200000|2023-01-03 12:00:00|20095.5|20087.5|20083.5|20075.5|20095.5|20087.5|20075|20067|226
1672747500000|2023-01-03 12:05:00|20083|20075|20088|20080|20099.5|20091.5|20079|20071|266
1672747800000|2023-01-03 12:10:00|20087.5|20079.5|20095|20087|20097.5|20089.5|20081|20073|65
1672748100000|2023-01-03 12:15:00|20095.5|20087.5|20102.5|20094.5|20104|20096|20085.5|20077.5|68
1672748400000|2023-01-03 12:20:00|20103|20095|20097|20089|20104|20096|20087.5|20079.5|63
1672748700000|2023-01-03 12:25:00|20096|20088|20105.5|20097.5|20122.5|20114.5|20096|20088|164
1672749000000|2023-01-03 12:30:00|20106|20098|20119.5|20111.5|20119.5|20111.5|20102.5|20094.5|101
1672749300000|2023-01-03 12:35:00|20119|20111|20108.5|20100.5|20119.5|20111.5|20104.5|20096.5|37
1672749600000|2023-01-03 12:40:00|20109|20101|20113.5|20105.5|20115.5|20107.5|20105|20097|84
1672749900000|2023-01-03 12:45:00|20114|20106|20115|20107|20116|20108|20096|20088|55
1672750200000|2023-01-03 12:50:00|20114|20106|20115|20107|20118|20110|20113.5|20105.5|61
1672750500000|2023-01-03 12:55:00|20116.5|20108.5|20116.5|20108.5|20118|20110|20113.5|20105.5|172
1672750800000|2023-01-03 13:00:00|20116|20108|20127.5|20119.5|20135|20127|20115|20107|127
1672751100000|2023-01-03 13:05:00|20128|20120|20088|20080|20131|20123|20086.5|20078.5|161
1672751400000|2023-01-03 13:10:00|20090|20082|20083.5|20075.5|20098|20090|20072|20064|199
1672751700000|2023-01-03 13:15:00|20083|20075|20092.5|20084.5|20092.5|20084.5|20077.5|20069.5|66
1672752000000|2023-01-03 13:20:00|20092|20084|20104.5|20096.5|20111.5|20103.5|20090|20082|123
1672752300000|2023-01-03 13:25:00|20103.5|20095.5|20110|20102|20113.5|20105.5|20103|20095|82
1672752600000|2023-01-03 13:30:00|20109.5|20101.5|20110|20102|20117|20109|20100.5|20092.5|46
1672752900000|2023-01-03 13:35:00|20109.5|20101.5|20121|20113|20122.5|20114.5|20106.5|20098.5|80
1672753200000|2023-01-03 13:40:00|20124.5|20116.5|20124|20116|20130|20122|20117.5|20109.5|71
1672753500000|2023-01-03 13:45:00|20124.5|20116.5|20132.5|20124.5|20136.5|20128.5|20124.5|20116.5|135
1672753800000|2023-01-03 13:50:00|20133|20125|20146.5|20138.5|20150.5|20142.5|20133|20125|148
1672754100000|2023-01-03 13:55:00|20147|20139|20137|20129|20148.5|20140.5|20136|20128|83
1672754400000|2023-01-03 14:00:00|20138|20130|20114.5|20106.5|20139|20131|20114.5|20106.5|74
1672754700000|2023-01-03 14:05:00|20114|20106|20117|20109|20121|20113|20110|20102|59
1672755000000|2023-01-03 14:10:00|20116.5|20108.5|20131|20123|20132|20124|20116.5|20108.5|54
1672755300000|2023-01-03 14:15:00|20131.5|20123.5|20143|20135|20146|20138|20128|20120|133
1672755600000|2023-01-03 14:20:00|20143.5|20135.5|20131|20123|20144|20136|20124|20116|96
1672755900000|2023-01-03 14:25:00|20130.5|20122.5|20147.5|20139.5|20156.5|20148.5|20127|20119|102
1672756200000|2023-01-03 14:30:00|20148|20140|20299|20291|20304|20296|20144|20136|1994
1672756500000|2023-01-03 14:35:00|20300.5|20292.5|20317|20309|20377|20369|20299.5|20291.5|1699
1672756800000|2023-01-03 14:40:00|20317.5|20309.5|20350.5|20342.5|20362.5|20354.5|20313|20305|696
1672757100000|2023-01-03 14:45:00|20351|20343|20302|20294|20361.5|20353.5|20258.5|20250.5|877
1672757400000|2023-01-03 14:50:00|20302.5|20294.5|20283|20275|20334.5|20326.5|20276.5|20268.5|388
1672757700000|2023-01-03 14:55:00|20282.5|20274.5|20243|20235|20288.5|20280.5|20234|20226|388
1672758000000|2023-01-03 15:00:00|20242.5|20234.5|20244.5|20236.5|20271|20263|20233.5|20225.5|340
1672758300000|2023-01-03 15:05:00|20244|20236|20246.5|20238.5|20256.5|20248.5|20233|20225|245
1672758600000|2023-01-03 15:10:00|20246|20238|20233|20225|20264.5|20256.5|20214.5|20206.5|478
1672758900000|2023-01-03 15:15:00|20233.5|20225.5|20200|20192|20261|20253|20194|20186|356
1672759200000|2023-01-03 15:20:00|20199.5|20191.5|20209|20201|20216.5|20208.5|20191.5|20183.5|362
1672759500000|2023-01-03 15:25:00|20210|20202|20223|20215|20225|20217|20203|20195|263
1672759800000|2023-01-03 15:30:00|20223.5|20215.5|20196|20188|20223.5|20215.5|20178.5|20170.5|274
1672760100000|2023-01-03 15:35:00|20197|20189|20234|20226|20234|20226|20192.5|20184.5|227
1672760400000|2023-01-03 15:40:00|20234.5|20226.5|20252|20244|20271.5|20263.5|20234.5|20226.5|245
1672760700000|2023-01-03 15:45:00|20251.5|20243.5|20293.5|20285.5|20298.5|20290.5|20251.5|20243.5|234
1672761000000|2023-01-03 15:50:00|20294|20286|20297|20289|20314|20306|20287.5|20279.5|312
1672761300000|2023-01-03 15:55:00|20297.5|20289.5|20347.5|20339.5|20351|20343|20295.5|20287.5|384
1672761600000|2023-01-03 16:00:00|20347|20339|20335|20327|20362|20354|20323|20315|273
1672761900000|2023-01-03 16:05:00|20335.5|20327.5|20280.5|20272.5|20335.5|20327.5|20280|20272|340
1672762200000|2023-01-03 16:10:00|20280|20272|20272.5|20264.5|20291.5|20283.5|20266.5|20258.5|243
1672762500000|2023-01-03 16:15:00|20273|20265|20280.5|20272.5|20288|20280|20262|20254|165
1672762800000|2023-01-03 16:20:00|20280|20272|20309.5|20301.5|20313|20305|20276|20268|117
1672763100000|2023-01-03 16:25:00|20309|20301|20317.5|20309.5|20321|20313|20304|20296|184
1672763400000|2023-01-03 16:30:00|20317|20309|20272.5|20264.5|20317|20309|20259|20251|226
1672763700000|2023-01-03 16:35:00|20273|20265|20263.5|20255.5|20276.5|20268.5|20256|20248|160
1672764000000|2023-01-03 16:40:00|20265|20257|20239.5|20231.5|20266.5|20258.5|20235|20227|160
1672764300000|2023-01-03 16:45:00|20239|20231|20229|20221|20239|20231|20212|20204|239
1672764600000|2023-01-03 16:50:00|20228.5|20220.5|20216|20208|20233|20225|20214|20206|84
1672764900000|2023-01-03 16:55:00|20216.5|20208.5|20206|20198|20219.5|20211.5|20196|20188|149
1672765200000|2023-01-03 17:00:00|20205|20197|20188|20180|20214.5|20206.5|20182.5|20174.5|173
1672765500000|2023-01-03 17:05:00|20188.5|20180.5|20196.5|20188.5|20212|20204|20188|20180|148
1672765800000|2023-01-03 17:10:00|20195.5|20187.5|20181.5|20173.5|20196|20188|20170|20162|166
1672766100000|2023-01-03 17:15:00|20181|20173|20180.5|20172.5|20193.5|20185.5|20170|20162|122
1672766400000|2023-01-03 17:20:00|20181|20173|20162|20154|20191.5|20183.5|20157|20149|110
1672766700000|2023-01-03 17:25:00|20161.5|20153.5|20168|20160|20182|20174|20160.5|20152.5|55
1672767000000|2023-01-03 17:30:00|20167.5|20159.5|20195.5|20187.5|20198|20190|20163|20155|87
1672767300000|2023-01-03 17:35:00|20196|20188|20203.5|20195.5|20207.5|20199.5|20193|20185|45
1672767600000|2023-01-03 17:40:00|20203|20195|20180|20172|20204|20196|20179.5|20171.5|33
1672767900000|2023-01-03 17:45:00|20179.5|20171.5|20146|20138|20179.5|20171.5|20145.5|20137.5|129
1672768200000|2023-01-03 17:50:00|20145.5|20137.5|20149|20141|20153.5|20145.5|20139.5|20131.5|65
1672768500000|2023-01-03 17:55:00|20148.5|20140.5|20170.5|20162.5|20171|20163|20139.5|20131.5|38
1672768800000|2023-01-03 18:00:00|20170|20162|20171.5|20163.5|20181|20173|20159.5|20151.5|40
1672769100000|2023-01-03 18:05:00|20171|20163|20158.5|20150.5|20171.5|20163.5|20158.5|20150.5|55
1672769400000|2023-01-03 18:10:00|20159|20151|20162|20154|20181.5|20173.5|20156|20148|53
1672769700000|2023-01-03 18:15:00|20161.5|20153.5|20167.5|20159.5|20173|20165|20159|20151|12
1672770000000|2023-01-03 18:20:00|20167|20159|20193|20185|20193|20185|20164|20156|31
1672770300000|2023-01-03 18:25:00|20192.5|20184.5|20224|20216|20227.5|20219.5|20190.5|20182.5|67
1672770600000|2023-01-03 18:30:00|20224.5|20216.5|20219|20211|20229|20221|20217.5|20209.5|34
1672770900000|2023-01-03 18:35:00|20218|20210|20214|20206|20230.5|20222.5|20212.5|20204.5|62
1672771200000|2023-01-03 18:40:00|20213.5|20205.5|20221|20213|20227.5|20219.5|20213.5|20205.5|8
1672771500000|2023-01-03 18:45:00|20220.5|20212.5|20232|20224|20232.5|20224.5|20215.5|20207.5|81
1672771800000|2023-01-03 18:50:00|20230.5|20222.5|20237|20229|20242.5|20234.5|20229.5|20221.5|50
1672772100000|2023-01-03 18:55:00|20237.5|20229.5|20246.5|20216.5|20246.5|20235|20232|20216.5|52
1672772400000|2023-01-03 19:00:00|20246.7|20216.7|20237.9|20207.9|20255.7|20225.7|20236.6|20206.6|0
1672772700000|2023-01-03 19:05:00|20238.1|20208.1|20244.2|20214.2|20244.8|20214.8|20225.7|20195.7|0
1672773000000|2023-01-03 19:10:00|20244.4|20214.4|20209.6|20179.6|20249.7|20219.7|20209.6|20179.6|0
1672773300000|2023-01-03 19:15:00|20209.8|20179.8|20216.2|20186.2|20222.1|20192.1|20207.7|20177.7|0
1672773600000|2023-01-03 19:20:00|20216.4|20186.4|20197.4|20167.4|20216.7|20186.7|20197|20167|0
1672773900000|2023-01-03 19:25:00|20197.2|20167.2|20205.2|20175.2|20207.8|20177.8|20193.5|20163.5|0
1672774200000|2023-01-03 19:30:00|20205.4|20175.4|20199.3|20169.3|20209.4|20179.4|20195.9|20165.9|0
1672774500000|2023-01-03 19:35:00|20199.4|20169.4|20202.9|20172.9|20206.4|20176.4|20198.8|20168.8|0
1672774800000|2023-01-03 19:40:00|20203.1|20173.1|20221.3|20191.3|20221.3|20191.3|20196.5|20166.5|0
1672775100000|2023-01-03 19:45:00|20221.1|20191.1|20263.2|20233.2|20272.1|20242.1|20220.6|20190.6|0
1672775400000|2023-01-03 19:50:00|20263.4|20233.4|20230.7|20200.7|20263.7|20233.7|20228.2|20198.2|0
1672775700000|2023-01-03 19:55:00|20230.8|20200.8|20230.5|20200.5|20245.4|20215.4|20224|20194|0
1672776000000|2023-01-03 20:00:00|20230.7|20200.7|20242.7|20212.7|20246.4|20216.4|20229.7|20199.7|0
1672776300000|2023-01-03 20:05:00|20242.9|20212.9|20235.4|20205.4|20244.2|20214.2|20230.3|20200.3|0
1672776600000|2023-01-03 20:10:00|20235.6|20205.6|20247.9|20217.9|20248.6|20218.6|20235.2|20205.2|0
1672776900000|2023-01-03 20:15:00|20248.4|20218.4|20256.2|20226.2|20259.1|20229.1|20248.1|20218.1|0
1672777200000|2023-01-03 20:20:00|20253.6|20223.6|20228.3|20198.3|20253.6|20223.6|20228.3|20198.3|0
1672777500000|2023-01-03 20:25:00|20228.8|20198.8|20240.1|20210.1|20240.7|20210.7|20228.6|20198.6|0
1672777800000|2023-01-03 20:30:00|20240.5|20210.5|20262.1|20232.1|20263.5|20233.5|20238.8|20208.8|0
1672778100000|2023-01-03 20:35:00|20259.6|20229.6|20256.6|20226.6|20265.3|20235.3|20250.5|20220.5|0
1672778400000|2023-01-03 20:40:00|20256.4|20226.4|20253.8|20223.8|20258.8|20228.8|20251.3|20221.3|0
1672778700000|2023-01-03 20:45:00|20254|20224|20259|20229|20264.5|20234.5|20249.7|20219.7|0
1672779000000|2023-01-03 20:50:00|20259.1|20229.1|20258.3|20228.3|20264.7|20234.7|20253.2|20223.2|0
1672779300000|2023-01-03 20:55:00|20257.5|20227.5|20244.3|20214.3|20262.7|20232.7|20242.5|20212.5|0
1672779600000|2023-01-03 21:00:00|20242|20212|20221.8|20191.8|20243.4|20213.4|20218.4|20188.4|0
1672779900000|2023-01-03 21:05:00|20221.4|20191.4|20230|20200|20231.7|20201.7|20221.4|20191.4|0
1672780200000|2023-01-03 21:10:00|20229.2|20199.2|20226.5|20196.5|20238.2|20208.2|20224.9|20194.9|0
1672780500000|2023-01-03 21:15:00|20226.6|20196.6|20237.8|20207.8|20239.5|20209.5|20225.7|20195.7|0
1672780800000|2023-01-03 21:20:00|20238.5|20208.5|20236.8|20206.8|20239.5|20209.5|20234.2|20204.2|0
1672781100000|2023-01-03 21:25:00|20236|20206|20235.9|20205.9|20239.3|20209.3|20235.1|20205.1|0
1672781400000|2023-01-03 21:30:00|20236.7|20206.7|20233.3|20203.3|20238.5|20208.5|20232.5|20202.5|0
1672781700000|2023-01-03 21:35:00|20232.5|20202.5|20229.9|20199.9|20235.1|20205.1|20229.1|20199.1|0
1672782000000|2023-01-03 21:40:00|20230.3|20200.3|20230.8|20200.8|20232.5|20202.5|20229.9|20199.9|0
1672782300000|2023-01-03 21:45:00|20230|20200|20231.6|20201.6|20240|20210|20229.1|20199.1|0
1672782600000|2023-01-03 21:50:00|20230.8|20200.8|20234.2|20204.2|20235.1|20205.1|20223.5|20193.5|0
1672782900000|2023-01-03 21:55:00|20233.4|20203.4|20230.7|20200.7|20235.1|20205.1|20229.5|20199.5|0
1672783200000|2023-01-03 22:00:00|20230.5|20200.5|20230.3|20200.3|20230.9|20200.9|20229.5|20199.5|0
1672783500000|2023-01-03 22:05:00|20230.4|20200.4|20229.1|20199.1|20231.3|20201.3|20229.1|20199.1|0
1672783800000|2023-01-03 22:10:00|20228.3|20198.3|20229.5|20199.5|20229.7|20199.7|20228.2|20198.2|0
1672784100000|2023-01-03 22:15:00|20229.8|20199.8|20229.9|20199.9|20229.9|20199.9|20228.6|20198.6|0
1672784400000|2023-01-03 22:20:00|20229.6|20199.6|20229.9|20199.9|20229.9|20199.9|20229.3|20199.3|0
1672784700000|2023-01-03 22:25:00|20229.8|20199.8|20229.5|20199.5|20229.8|20199.8|20229.5|20199.5|0
1672785000000|2023-01-03 22:30:00|20229|20199|20229|20199|20229.6|20199.6|20229|20199|0
1672785300000|2023-01-03 22:35:00|20229.5|20199.5|20228.3|20198.3|20229.7|20199.7|20228.3|20198.3|0
1672785600000|2023-01-03 22:40:00|20228.1|20198.1|20228.5|20198.5|20228.5|20198.5|20228.1|20198.1|0
1672785900000|2023-01-03 22:45:00|20227.8|20197.8|20228.5|20198.5|20228.5|20198.5|20227.4|20197.4|0
1672786200000|2023-01-03 22:50:00|20228.4|20198.4|20228.5|20198.5|20228.6|20198.6|20228.4|20198.4|0
1672786500000|2023-01-03 22:55:00|20228.9|20198.9|20228.5|20198.5|20229|20199|20228.5|20198.5|0
1672786800000|2023-01-03 23:00:00|20225.5|20195.5|20224.5|20194.5|20228.6|20198.6|20215.7|20185.7|0
1672787100000|2023-01-03 23:05:00|20224.1|20194.1|20226.2|20196.2|20227.1|20197.1|20222.8|20192.8|0
1672787400000|2023-01-03 23:10:00|20225.8|20195.8|20219.7|20189.7|20225.8|20195.8|20219.7|20189.7|0
1672787700000|2023-01-03 23:15:00|20220.1|20190.1|20231.1|20201.1|20231.1|20201.1|20220.1|20190.1|0
1672788000000|2023-01-03 23:20:00|20231.9|20201.9|20233|20203|20238.1|20208.1|20229.8|20199.8|0
1672788300000|2023-01-03 23:25:00|20232.6|20202.6|20237.3|20207.3|20237.7|20207.7|20231.3|20201.3|0
1672788600000|2023-01-03 23:30:00|20236.9|20206.9|20231.4|20201.4|20237.8|20207.8|20229.7|20199.7|0
1672788900000|2023-01-03 23:35:00|20230.7|20200.7|20231.4|20201.4|20232.3|20202.3|20228.9|20198.9|0
1672789200000|2023-01-03 23:40:00|20232.2|20202.2|20239.1|20209.1|20240|20210|20230.6|20200.6|0
1672789500000|2023-01-03 23:45:00|20238.3|20208.3|20240.5|20210.5|20241.3|20211.3|20234.8|20204.8|0
1672789800000|2023-01-03 23:50:00|20240.8|20210.8|20239.7|20209.7|20243.1|20213.1|20238.7|20208.7|0
1672790100000|2023-01-03 23:55:00|20238.9|20208.9|20243.9|20213.9|20244.7|20214.7|20238|20208|0
1672790400000|2023-01-04 00:00:00|20244.7|20214.7|20238.7|20208.7|20248.5|20218.5|20237.9|20207.9|0
1672790700000|2023-01-04 00:05:00|20238.3|20208.3|20233.9|20203.9|20238.7|20208.7|20232.5|20202.5|0
1672791000000|2023-01-04 00:10:00|20233.1|20203.1|20236.7|20206.7|20238|20208|20232.1|20202.1|0
1672791300000|2023-01-04 00:15:00|20236.3|20206.3|20238|20208|20238|20208|20234.1|20204.1|0
1672791600000|2023-01-04 00:20:00|20239.3|20209.3|20244|20214|20250.1|20220.1|20238.5|20208.5|0
1672791900000|2023-01-04 00:25:00|20243.8|20213.8|20244.7|20214.7|20245.5|20215.5|20242|20212|0
1672792200000|2023-01-04 00:30:00|20244.4|20214.4|20237.4|20207.4|20245.1|20215.1|20236.6|20206.6|0
1672792500000|2023-01-04 00:35:00|20238.2|20208.2|20233.6|20203.6|20240.9|20210.9|20226.5|20196.5|0
1672792800000|2023-01-04 00:40:00|20233.4|20203.4|20238.3|20208.3|20238.3|20208.3|20229.9|20199.9|0
1672793100000|2023-01-04 00:45:00|20238.1|20208.1|20238.3|20208.3|20240|20210|20235.6|20205.6|0
1672793400000|2023-01-04 00:50:00|20237.9|20207.9|20240.2|20210.2|20241.4|20211.4|20234|20204|0
1672793700000|2023-01-04 00:55:00|20240.9|20210.9|20239.8|20209.8|20242.9|20212.9|20239|20209|0
1672794000000|2023-01-04 01:00:00|20239|20209|20250.6|20220.6|20251.4|20221.4|20237.9|20207.9|0
1672794300000|2023-01-04 01:05:00|20249.1|20219.1|20253|20223|20255.7|20225.7|20246.4|20216.4|0
1672794600000|2023-01-04 01:10:00|20253.3|20223.3|20256.9|20226.9|20256.9|20226.9|20252.8|20222.8|0
1672794900000|2023-01-04 01:15:00|20256.1|20226.1|20312.5|20307.5|20325.5|20320.5|20246|20226.1|2214
1672795200000|2023-01-04 01:20:00|20311.5|20306.5|20314.5|20309.5|20337|20332|20274|20269|1524
1672795500000|2023-01-04 01:25:00|20313|20308|20317.5|20312.5|20341.5|20336.5|20289.5|20284.5|1182
1672795800000|2023-01-04 01:30:00|20323.5|20318.5|20254.5|20249.5|20323.5|20318.5|20216.5|20211.5|5468
1672796100000|2023-01-04 01:35:00|20252|20247|20304.5|20299.5|20305|20300|20215.5|20210.5|3032
1672796400000|2023-01-04 01:40:00|20307|20302|20325.5|20320.5|20368|20363|20301.5|20296.5|3354
1672796700000|2023-01-04 01:45:00|20325|20320|20332|20327|20338.5|20333.5|20282|20277|2340
1672797000000|2023-01-04 01:50:00|20332.5|20327.5|20347.5|20342.5|20366|20361|20315.5|20310.5|2462
1672797300000|2023-01-04 01:55:00|20347|20342|20370|20365|20390|20385|20324.5|20319.5|2361
1672797600000|2023-01-04 02:00:00|20371|20366|20360|20355|20400|20395|20360|20355|1933
1672797900000|2023-01-04 02:05:00|20358.5|20353.5|20410|20405|20415.5|20410.5|20349|20344|2174
1672798200000|2023-01-04 02:10:00|20411|20406|20455|20450|20456.5|20451.5|20397|20392|1731
1672798500000|2023-01-04 02:15:00|20456|20451|20456|20451|20467.5|20462.5|20425.5|20420.5|1898
1672798800000|2023-01-04 02:20:00|20453.5|20448.5|20421|20416|20461|20456|20397|20392|2211
1672799100000|2023-01-04 02:25:00|20420.5|20415.5|20466|20461|20472|20467|20417.5|20412.5|2122
1672799400000|2023-01-04 02:30:00|20468|20463|20464.5|20459.5|20499.5|20494.5|20443.5|20438.5|2796
1672799700000|2023-01-04 02:35:00|20464|20459|20484|20479|20493|20488|20446|20441|1466
1672800000000|2023-01-04 02:40:00|20483.5|20478.5|20510|20505|20515.5|20510.5|20470.5|20465.5|1524
1672800300000|2023-01-04 02:45:00|20511|20506|20548|20543|20556|20551|20502|20497|2185
1672800600000|2023-01-04 02:50:00|20548.5|20543.5|20522|20517|20560|20555|20517|20512|2028
1672800900000|2023-01-04 02:55:00|20522.5|20517.5|20518.5|20513.5|20551|20546|20511.5|20506.5|1415
1672801200000|2023-01-04 03:00:00|20516.5|20511.5|20510|20505|20533|20528|20496.5|20491.5|1469
1672801500000|2023-01-04 03:05:00|20511|20506|20526|20521|20534|20529|20510|20505|956
1672801800000|2023-01-04 03:10:00|20525.5|20520.5|20544.5|20539.5|20556|20551|20518.5|20513.5|964
1672802100000|2023-01-04 03:15:00|20546|20541|20515|20510|20568|20563|20510|20505|1534
1672802400000|2023-01-04 03:20:00|20515.5|20510.5|20532|20527|20547.5|20542.5|20515|20510|1231
1672802700000|2023-01-04 03:25:00|20532.5|20527.5|20536.5|20531.5|20559.5|20554.5|20527.5|20522.5|907
1672803000000|2023-01-04 03:30:00|20537|20532|20525|20520|20551|20546|20519.5|20514.5|966
1672803300000|2023-01-04 03:35:00|20524.5|20519.5|20522|20517|20529.5|20524.5|20513|20508|757
1672803600000|2023-01-04 03:40:00|20521.5|20516.5|20533|20528|20542|20537|20517|20512|751
1672803900000|2023-01-04 03:45:00|20533.5|20528.5|20535.5|20530.5|20548|20543|20527|20522|654
1672804200000|2023-01-04 03:50:00|20536|20531|20571|20566|20573.5|20568.5|20533.5|20528.5|891
1672804500000|2023-01-04 03:55:00|20570.5|20565.5|20580.5|20575.5|20589|20584|20570|20565|1148
1672804800000|2023-01-04 04:00:00|20595.2|20565.2|20583.3|20553.3|20617.3|20587.3|20583.3|20553.3|0
1672805100000|2023-01-04 04:05:00|20578.7|20548.7|20579.3|20549.3|20581.9|20551.9|20577.5|20547.5|0
1672805400000|2023-01-04 04:10:00|20578.9|20548.9|20561.4|20531.4|20578.9|20548.9|20546.3|20516.3|0
1672805700000|2023-01-04 04:15:00|20560.6|20530.6|20568.7|20538.7|20568.7|20538.7|20560.2|20530.2|0
1672806000000|2023-01-04 04:20:00|20568.4|20538.4|20566.3|20536.3|20571.3|20541.3|20565.5|20535.5|0
1672806300000|2023-01-04 04:25:00|20567.1|20537.1|20563.2|20533.2|20569.8|20539.8|20562.4|20532.4|0
1672806600000|2023-01-04 04:30:00|20563.7|20533.7|20576.8|20546.8|20576.8|20546.8|20563.7|20533.7|0
1672806900000|2023-01-04 04:35:00|20576|20546|20574.8|20544.8|20577.6|20547.6|20574.4|20544.4|0
1672807200000|2023-01-04 04:40:00|20575.2|20545.2|20578.3|20548.3|20578.3|20548.3|20573.2|20543.2|0
1672807500000|2023-01-04 04:45:00|20579.1|20549.1|20579.3|20549.3|20579.9|20549.9|20576.9|20546.9|0
1672807800000|2023-01-04 04:50:00|20578.9|20548.9|20580.1|20550.1|20580.9|20550.9|20577.7|20547.7|0
1672808100000|2023-01-04 04:55:00|20579.7|20549.7|20583.7|20553.7|20583.7|20553.7|20578.5|20548.5|0
1672808400000|2023-01-04 05:00:00|20584.4|20554.4|20583.5|20578.5|20620.5|20615.5|20571|20554.4|2699
1672808700000|2023-01-04 05:05:00|20582.5|20577.5|20596.5|20591.5|20600.5|20595.5|20555.5|20550.5|1356
1672809000000|2023-01-04 05:10:00|20596|20591|20589.5|20584.5|20613.5|20608.5|20587|20582|1102
1672809300000|2023-01-04 05:15:00|20587|20582|20582|20577|20612.5|20607.5|20580|20575|741
1672809600000|2023-01-04 05:20:00|20581|20576|20525|20520|20590.5|20585.5|20517.5|20512.5|1567
1672809900000|2023-01-04 05:25:00|20526|20521|20458.5|20453.5|20526|20521|20450.5|20445.5|2547
1672810200000|2023-01-04 05:30:00|20460|20455|20507|20502|20512|20507|20449.5|20444.5|1424
1672810500000|2023-01-04 05:35:00|20506.5|20501.5|20515|20510|20544|20539|20500.5|20495.5|1406
1672810800000|2023-01-04 05:40:00|20516|20511|20524|20519|20531.5|20526.5|20505|20500|621
1672811100000|2023-01-04 05:45:00|20526|20521|20554|20549|20560|20555|20515.5|20510.5|779
1672811400000|2023-01-04 05:50:00|20554.5|20549.5|20570|20565|20574|20569|20553|20548|778
1672811700000|2023-01-04 05:55:00|20570.5|20565.5|20563|20558|20580|20575|20543.5|20538.5|704
1672812000000|2023-01-04 06:00:00|20563.5|20558.5|20560.5|20555.5|20581|20576|20557|20552|627
1672812300000|2023-01-04 06:05:00|20560|20555|20570.5|20565.5|20586|20581|20560|20555|644
1672812600000|2023-01-04 06:10:00|20571|20566|20590|20585|20610|20605|20561.5|20556.5|970
1672812900000|2023-01-04 06:15:00|20589.5|20584.5|20594|20589|20606|20601|20585|20580|712
1672813200000|2023-01-04 06:20:00|20593.5|20588.5|20631|20626|20636|20631|20589|20584|1173
1672813500000|2023-01-04 06:25:00|20631.5|20626.5|20624|20619|20660.5|20655.5|20619.5|20614.5|1758
1672813800000|2023-01-04 06:30:00|20623.5|20618.5|20620|20615|20631|20626|20596|20591|1197
1672814100000|2023-01-04 06:35:00|20620.5|20615.5|20584.5|20579.5|20627.5|20622.5|20584|20579|942
1672814400000|2023-01-04 06:40:00|20585|20580|20612.5|20607.5|20613|20608|20570|20565|1209
1672814700000|2023-01-04 06:45:00|20611.5|20606.5|20612.5|20607.5|20634.5|20629.5|20603.5|20598.5|967
1672815000000|2023-01-04 06:50:00|20613|20608|20654|20649|20672|20667|20613|20608|1970
1672815300000|2023-01-04 06:55:00|20653|20648|20672.5|20667.5|20674|20669|20649|20644|1009
1672815600000|2023-01-04 07:00:00|20672|20667|20669|20664|20683|20678|20640|20635|1127
1672815900000|2023-01-04 07:05:00|20670|20665|20687|20682|20690.5|20685.5|20665|20660|1098
1672816200000|2023-01-04 07:10:00|20686.5|20681.5|20682|20677|20695.5|20690.5|20673|20668|842
1672816500000|2023-01-04 07:15:00|20682.5|20677.5|20684|20679|20704|20699|20682.5|20677.5|996
1672816800000|2023-01-04 07:20:00|20683.5|20678.5|20694|20689|20697|20692|20679.5|20674.5|811
1672817100000|2023-01-04 07:25:00|20693.5|20688.5|20685.5|20680.5|20700|20695|20679|20674|847
1672817400000|2023-01-04 07:30:00|20686.5|20681.5|20721|20716|20722|20717|20680|20675|1307
1672817700000|2023-01-04 07:35:00|20721.5|20716.5|20718|20713|20730|20725|20707|20702|909
1672818000000|2023-01-04 07:40:00|20718.5|20713.5|20726.5|20721.5|20731.5|20726.5|20713|20708|670
1672818300000|2023-01-04 07:45:00|20727|20722|20745.5|20740.5|20754|20749|20726|20721|1590
1672818600000|2023-01-04 07:50:00|20745|20740|20756.5|20751.5|20756.5|20751.5|20738.5|20733.5|1506
1672818900000|2023-01-04 07:55:00|20756|20751|20742.5|20737.5|20768.5|20763.5|20742|20737|1592
1672819200000|2023-01-04 08:00:00|20742|20737|20762.5|20757.5|20778.5|20773.5|20740|20735|2241
1672819500000|2023-01-04 08:05:00|20763.5|20758.5|20800|20795|20803|20798|20756.5|20751.5|2354
1672819800000|2023-01-04 08:10:00|20800.5|20795.5|20836|20831|20837|20832|20790.5|20785.5|1883
1672820100000|2023-01-04 08:15:00|20835.5|20830.5|20843|20838|20847|20842|20823|20818|1472
1672820400000|2023-01-04 08:20:00|20842.5|20837.5|20853.5|20848.5|20865|20860|20835|20830|1761
1672820700000|2023-01-04 08:25:00|20855.5|20850.5|20836.5|20831.5|20856.5|20851.5|20812|20807|2022
1672821000000|2023-01-04 08:30:00|20840.7|20810.7|20838.6|20808.6|20846|20816|20837.5|20807.5|0
1672821300000|2023-01-04 08:35:00|20839|20809|20823.9|20793.9|20839.8|20809.8|20808.9|20778.9|0
1672821600000|2023-01-04 08:40:00|20824.2|20794.2|20826.5|20796.5|20828.9|20798.9|20823|20793|0
1672821900000|2023-01-04 08:45:00|20826.1|20796.1|20838.3|20808.3|20842.4|20812.4|20822.6|20792.6|0
1672822200000|2023-01-04 08:50:00|20839.1|20809.1|20835.4|20805.4|20839.1|20809.1|20832|20802|0
1672822500000|2023-01-04 08:55:00|20835.8|20805.8|20833.3|20803.3|20848.1|20818.1|20829.7|20799.7|0
1672822800000|2023-01-04 09:00:00|20834.1|20804.1|20829.4|20799.4|20837.1|20807.1|20824.3|20794.3|0
1672823100000|2023-01-04 09:05:00|20829.7|20799.7|20819.4|20789.4|20833.3|20803.3|20819.4|20789.4|0
1672823400000|2023-01-04 09:10:00|20818.9|20788.9|20823.4|20793.4|20826.9|20796.9|20816.1|20786.1|0
1672823700000|2023-01-04 09:15:00|20822.6|20792.6|20806.5|20798.5|20825.5|20817.5|20792.5|20784.5|833
1672824000000|2023-01-04 09:20:00|20807|20799|20794.5|20786.5|20822|20814|20793|20785|222
1672824300000|2023-01-04 09:25:00|20795.5|20787.5|20792|20784|20801|20793|20781.5|20773.5|221
1672824600000|2023-01-04 09:30:00|20792.5|20784.5|20794.5|20786.5|20812|20804|20783.5|20775.5|303
1672824900000|2023-01-04 09:35:00|20794|20786|20784.5|20776.5|20803|20795|20781.5|20773.5|187
1672825200000|2023-01-04 09:40:00|20784|20776|20783.5|20775.5|20797|20789|20778|20770|201
1672825500000|2023-01-04 09:45:00|20783|20775|20795.5|20787.5|20798|20790|20778|20770|162
1672825800000|2023-01-04 09:50:00|20796|20788|20796|20788|20800.5|20792.5|20784|20776|290
1672826100000|2023-01-04 09:55:00|20796.5|20788.5|20787|20779|20797|20789|20785.5|20777.5|190
1672826400000|2023-01-04 10:00:00|20788.5|20780.5|20777|20769|20793|20785|20776|20768|269
1672826700000|2023-01-04 10:05:00|20777.5|20769.5|20782|20774|20785|20777|20766.5|20758.5|171
1672827000000|2023-01-04 10:10:00|20781.5|20773.5|20797|20789|20807.5|20799.5|20780.5|20772.5|256
1672827300000|2023-01-04 10:15:00|20796.5|20788.5|20795.5|20787.5|20805|20797|20792.5|20784.5|88
1672827600000|2023-01-04 10:20:00|20794.5|20786.5|20792.5|20784.5|20804|20796|20791|20783|94
1672827900000|2023-01-04 10:25:00|20792|20784|20792.5|20784.5|20798.5|20790.5|20787.5|20779.5|60
1672828200000|2023-01-04 10:30:00|20794|20786|20798.5|20790.5|20802|20794|20790|20782|63
1672828500000|2023-01-04 10:35:00|20798|20790|20777|20769|20798|20790|20775.5|20767.5|72
1672828800000|2023-01-04 10:40:00|20776.5|20768.5|20774|20766|20779.5|20771.5|20767|20759|31
1672829100000|2023-01-04 10:45:00|20773.5|20765.5|20799|20791|20799|20791|20773|20765|65
1672829400000|2023-01-04 10:50:00|20798.5|20790.5|20790.5|20782.5|20808|20800|20789|20781|61
1672829700000|2023-01-04 10:55:00|20791|20783|20789|20781|20791|20783|20786.5|20778.5|17
1672830000000|2023-01-04 11:00:00|20788.5|20780.5|20793.5|20785.5|20793.5|20785.5|20778|20770|52
1672830300000|2023-01-04 11:05:00|20793|20785|20791|20783|20793|20785|20783.5|20775.5|39
1672830600000|2023-01-04 11:10:00|20790.5|20782.5|20808|20800|20808|20800|20786.5|20778.5|116
1672830900000|2023-01-04 11:15:00|20807|20799|20797.5|20789.5|20807.5|20799.5|20796|20788|62
1672831200000|2023-01-04 11:20:00|20796.5|20788.5|20797|20789|20799.5|20791.5|20795|20787|22
1672831500000|2023-01-04 11:25:00|20796.5|20788.5|20794|20786|20801|20793|20792|20784|46
1672831800000|2023-01-04 11:30:00|20793.5|20785.5|20790.5|20782.5|20794|20786|20786.5|20778.5|52
1672832100000|2023-01-04 11:35:00|20791|20783|20801|20793|20808.5|20800.5|20791|20783|102
1672832400000|2023-01-04 11:40:00|20800.5|20792.5|20793|20785|20800.5|20792.5|20790.5|20782.5|54
1672832700000|2023-01-04 11:45:00|20792.5|20784.5|20793|20785|20799.5|20791.5|20789|20781|66
1672833000000|2023-01-04 11:50:00|20794.5|20786.5|20802.5|20794.5|20802.5|20794.5|20792.5|20784.5|50
1672833300000|2023-01-04 11:55:00|20802|20794|20803.5|20795.5|20813.5|20805.5|20800|20792|163
1672833600000|2023-01-04 12:00:00|20804|20796|20806|20798|20808.5|20800.5|20803|20795|33
1672833900000|2023-01-04 12:05:00|20805|20797|20792|20784|20806.5|20798.5|20790.5|20782.5|108
1672834200000|2023-01-04 12:10:00|20791.5|20783.5|20811.5|20803.5|20813|20805|20791|20783|63
1672834500000|2023-01-04 12:15:00|20816.5|20808.5|20809.5|20801.5|20818.5|20810.5|20805.5|20797.5|106
1672834800000|2023-01-04 12:20:00|20810|20802|20800|20792|20811.5|20803.5|20795|20787|86
1672835100000|2023-01-04 12:25:00|20798|20790|20804.5|20796.5|20811|20803|20798|20790|92
1672835400000|2023-01-04 12:30:00|20804|20796|20810.5|20802.5|20815.5|20807.5|20802|20794|72
1672835700000|2023-01-04 12:35:00|20811|20803|20813|20805|20815|20807|20807.5|20799.5|66
1672836000000|2023-01-04 12:40:00|20811.5|20803.5|20807|20799|20811.5|20803.5|20803.5|20795.5|34
1672836300000|2023-01-04 12:45:00|20806.5|20798.5|20795.5|20787.5|20807.5|20799.5|20794|20786|128
1672836600000|2023-01-04 12:50:00|20795|20787|20803.5|20795.5|20804|20796|20792|20784|123
1672836900000|2023-01-04 12:55:00|20803|20795|20808.5|20800.5|20810|20802|20802.5|20794.5|84
1672837200000|2023-01-04 13:00:00|20809|20801|20810.5|20802.5|20814|20806|20799|20791|132
1672837500000|2023-01-04 13:05:00|20811|20803|20806.5|20798.5|20812|20804|20802|20794|36
1672837800000|2023-01-04 13:10:00|20806|20798|20804|20796|20811|20803|20800|20792|62
1672838100000|2023-01-04 13:15:00|20802.5|20794.5|20791|20783|20804|20796|20790|20782|128
1672838400000|2023-01-04 13:20:00|20791.5|20783.5|20830.5|20822.5|20832|20824|20790.5|20782.5|305
1672838700000|2023-01-04 13:25:00|20830|20822|20822|20814|20835|20827|20820.5|20812.5|158
1672839000000|2023-01-04 13:30:00|20823|20815|20848|20840|20851|20843|20819.5|20811.5|206
1672839300000|2023-01-04 13:35:00|20846.5|20838.5|20841|20833|20850.5|20842.5|20831.5|20823.5|174
1672839600000|2023-01-04 13:40:00|20840.5|20832.5|20844.5|20836.5|20848.5|20840.5|20835|20827|89
1672839900000|2023-01-04 13:45:00|20845|20837|20851.5|20843.5|20853|20845|20844.5|20836.5|88
1672840200000|2023-01-04 13:50:00|20852|20844|20851|20843|20854.5|20846.5|20845|20837|59
1672840500000|2023-01-04 13:55:00|20850.5|20842.5|20865.5|20857.5|20865.5|20857.5|20847|20839|162
1672840800000|2023-01-04 14:00:00|20866|20858|20850.5|20842.5|20869.5|20861.5|20842|20834|178
1672841100000|2023-01-04 14:05:00|20850|20842|20863|20855|20872|20864|20840.5|20832.5|178
1672841400000|2023-01-04 14:10:00|20863.5|20855.5|20865|20857|20867.5|20859.5|20859|20851|57
1672841700000|2023-01-04 14:15:00|20865.5|20857.5|20874.5|20866.5|20876.5|20868.5|20865|20857|110
1672842000000|2023-01-04 14:20:00|20874|20866|20863.5|20855.5|20877.5|20869.5|20855|20847|70
1672842300000|2023-01-04 14:25:00|20863|20855|20895.5|20887.5|20904.5|20896.5|20858|20850|296
1672842600000|2023-01-04 14:30:00|20896.5|20888.5|20872|20864|20908.5|20900.5|20812.5|20804.5|1181
1672842900000|2023-01-04 14:35:00|20872.5|20864.5|20917.5|20909.5|20935|20927|20857.5|20849.5|806
1672843200000|2023-01-04 14:40:00|20918|20910|20893|20885|20965|20957|20884|20876|1011
1672843500000|2023-01-04 14:45:00|20892|20884|20883.5|20875.5|20911|20903|20853|20845|578
1672843800000|2023-01-04 14:50:00|20884|20876|20901|20893|20914|20906|20877|20869|431
1672844100000|2023-01-04 14:55:00|20901.5|20893.5|20908.5|20900.5|20947|20939|20898|20890|421
1672844400000|2023-01-04 15:00:00|20906|20898|20886|20878|20959|20951|20865.5|20857.5|874
1672844700000|2023-01-04 15:05:00|20886.5|20878.5|20857|20849|20901.5|20893.5|20839|20831|498
1672845000000|2023-01-04 15:10:00|20856.5|20848.5|20859.5|20851.5|20869.5|20861.5|20831.5|20823.5|441
1672845300000|2023-01-04 15:15:00|20860|20852|20917.5|20909.5|20926.5|20918.5|20852|20844|288
1672845600000|2023-01-04 15:20:00|20916.5|20908.5|20904|20896|20928.5|20920.5|20891.5|20883.5|199
1672845900000|2023-01-04 15:25:00|20904.5|20896.5|20941.5|20933.5|20941.5|20933.5|20893.5|20885.5|305
1672846200000|2023-01-04 15:30:00|20941|20933|20954|20946|20963.5|20955.5|20927.5|20919.5|466
1672846500000|2023-01-04 15:35:00|20954.5|20946.5|20961.5|20953.5|20979|20971|20951|20943|544
1672846800000|2023-01-04 15:40:00|20961|20953|20986|20978|20989|20981|20960.5|20952.5|196
1672847100000|2023-01-04 15:45:00|20985.5|20977.5|21009.5|21001.5|21016|21008|20983.5|20975.5|355
1672847400000|2023-01-04 15:50:00|21008|21000|21010.5|21002.5|21016|21008|20995|20987|261
1672847700000|2023-01-04 15:55:00|21010|21002|21021|21013|21025.5|21017.5|21004.5|20996.5|141
1672848000000|2023-01-04 16:00:00|21020.5|21012.5|21011|21003|21026|21018|21002.5|20994.5|180
1672848300000|2023-01-04 16:05:00|21010.5|21002.5|21045|21037|21048.5|21040.5|21005.5|20997.5|227
1672848600000|2023-01-04 16:10:00|21045.5|21037.5|21057.5|21049.5|21061|21053|21036.5|21028.5|207
1672848900000|2023-01-04 16:15:00|21058|21050|21037|21029|21066.5|21058.5|21035.5|21027.5|266
1672849200000|2023-01-04 16:20:00|21038|21030|21050.5|21042.5|21060.5|21052.5|21037.5|21029.5|152
1672849500000|2023-01-04 16:25:00|21051.5|21043.5|21071.5|21063.5|21073.5|21065.5|21041|21033|276
1672849800000|2023-01-04 16:30:00|21071|21063|21097.5|21089.5|21104.5|21096.5|21069|21061|429
1672850100000|2023-01-04 16:35:00|21099.5|21091.5|21113.5|21105.5|21114|21106|21095|21087|248
1672850400000|2023-01-04 16:40:00|21114|21106|21106|21098|21115|21107|21096|21088|227
1672850700000|2023-01-04 16:45:00|21106.5|21098.5|21121|21113|21130.5|21122.5|21102|21094|174
1672851000000|2023-01-04 16:50:00|21120.5|21112.5|21127|21119|21130|21122|21111.5|21103.5|132
1672851300000|2023-01-04 16:55:00|21127.5|21119.5|21152|21144|21153.5|21145.5|21127.5|21119.5|290
1672851600000|2023-01-04 17:00:00|21153|21145|21152|21144|21164|21156|21141.5|21133.5|253
1672851900000|2023-01-04 17:05:00|21152.5|21144.5|21158|21150|21167.5|21159.5|21142|21134|129
1672852200000|2023-01-04 17:10:00|21157.5|21149.5|21163.5|21155.5|21174.5|21166.5|21153.5|21145.5|128
1672852500000|2023-01-04 17:15:00|21163|21155|21172.5|21164.5|21176|21168|21158|21150|109
1672852800000|2023-01-04 17:20:00|21172|21164|21194.5|21186.5|21194.5|21186.5|21169.5|21161.5|144
1672853100000|2023-01-04 17:25:00|21194|21186|21203.5|21195.5|21204.5|21196.5|21188|21180|115
1672853400000|2023-01-04 17:30:00|21203|21195|21219|21211|21225|21217|21199.5|21191.5|209
1672853700000|2023-01-04 17:35:00|21222|21214|21245.5|21237.5|21246|21238|21218|21210|247
1672854000000|2023-01-04 17:40:00|21246.5|21238.5|21253.5|21245.5|21265.5|21257.5|21231.5|21223.5|167
1672854300000|2023-01-04 17:45:00|21254|21246|21276.5|21268.5|21284|21276|21253|21245|271
1672854600000|2023-01-04 17:50:00|21277|21269|21315|21307|21316|21308|21275.5|21267.5|221
1672854900000|2023-01-04 17:55:00|21317.5|21309.5|21262|21254|21317.5|21309.5|21258.5|21250.5|342
1672855200000|2023-01-04 18:00:00|21262.5|21254.5|21257.5|21249.5|21265.5|21257.5|21227.5|21219.5|334
1672855500000|2023-01-04 18:05:00|21257|21249|21268|21260|21269.5|21261.5|21231|21223|162
1672855800000|2023-01-04 18:10:00|21267.5|21259.5|21254.5|21246.5|21271|21263|21244|21236|77
1672856100000|2023-01-04 18:15:00|21254|21246|21259.5|21251.5|21265.5|21257.5|21245|21237|101
1672856400000|2023-01-04 18:20:00|21260|21252|21281.5|21273.5|21290|21282|21260|21252|80
1672856700000|2023-01-04 18:25:00|21282|21274|21257.5|21249.5|21285.5|21277.5|21255|21247|89
1672857000000|2023-01-04 18:30:00|21257|21249|21262.5|21254.5|21268.5|21260.5|21256.5|21248.5|81
1672857300000|2023-01-04 18:35:00|21262|21254|21231|21223|21262|21254|21227|21219|242
1672857600000|2023-01-04 18:40:00|21231.5|21223.5|21225|21217|21231.5|21223.5|21221.5|21213.5|213
1672857900000|2023-01-04 18:45:00|21224.5|21216.5|21223.5|21215.5|21228|21220|21206.5|21198.5|149
1672858200000|2023-01-04 18:50:00|21222|21214|21224|21216|21229|21221|21222|21214|107
1672858500000|2023-01-04 18:55:00|21223.5|21215.5|21181.8|21151.8|21223.5|21215.5|21181.8|21151.8|82
1672858800000|2023-01-04 19:00:00|21182.1|21152.1|21191.5|21161.5|21227.7|21197.7|21137.5|21107.5|0
1672859100000|2023-01-04 19:05:00|21191.3|21161.3|21233.1|21203.1|21262|21232|21191.1|21161.1|0
1672859400000|2023-01-04 19:10:00|21232.9|21202.9|21225.2|21195.2|21233.2|21203.2|21185.9|21155.9|0
1672859700000|2023-01-04 19:15:00|21225|21195|21262.9|21232.9|21273.6|21243.6|21225|21195|0
1672860000000|2023-01-04 19:20:00|21262.6|21232.6|21218|21188|21262.9|21232.9|21205.7|21175.7|0
1672860300000|2023-01-04 19:25:00|21217.9|21187.9|21160.8|21130.8|21218.7|21188.7|21157.9|21127.9|0
1672860600000|2023-01-04 19:30:00|21160.6|21130.6|21199.3|21169.3|21205|21175|21152.6|21122.6|0
1672860900000|2023-01-04 19:35:00|21199.5|21169.5|21218.6|21188.6|21225|21195|21195.9|21165.9|0
1672861200000|2023-01-04 19:40:00|21218.1|21188.1|21217.4|21187.4|21256.8|21226.8|21205.2|21175.2|0
1672861500000|2023-01-04 19:45:00|21217.3|21187.3|21249.3|21219.3|21252|21222|21214.3|21184.3|0
1672861800000|2023-01-04 19:50:00|21249|21219|21259.9|21229.9|21262|21232|21231.3|21201.3|0
1672862100000|2023-01-04 19:55:00|21259.8|21229.8|21288.2|21258.2|21295.8|21265.8|21259.2|21229.2|0
1672862400000|2023-01-04 20:00:00|21288.3|21258.3|21279.4|21249.4|21299.4|21269.4|21268.3|21238.3|0
1672862700000|2023-01-04 20:05:00|21279.6|21249.6|21263.9|21233.9|21280|21250|21249.6|21219.6|0
1672863000000|2023-01-04 20:10:00|21263.7|21233.7|21258.5|21228.5|21274.3|21244.3|21250.9|21220.9|0
1672863300000|2023-01-04 20:15:00|21258.1|21228.1|21245.9|21215.9|21261.8|21231.8|21234.1|21204.1|0
1672863600000|2023-01-04 20:20:00|21246|21216|21198.9|21168.9|21252.9|21222.9|21198.5|21168.5|0
1672863900000|2023-01-04 20:25:00|21199.1|21169.1|21201.7|21171.7|21211.7|21181.7|21192.5|21162.5|0
1672864200000|2023-01-04 20:30:00|21201.5|21171.5|21184.2|21154.2|21213|21183|21181.1|21151.1|0
1672864500000|2023-01-04 20:35:00|21184.4|21154.4|21184.7|21154.7|21194|21164|21172.3|21142.3|0
1672864800000|2023-01-04 20:40:00|21185.1|21155.1|21168.8|21138.8|21185.1|21155.1|21165.1|21135.1|0
1672865100000|2023-01-04 20:45:00|21168.4|21138.4|21198|21168|21198|21168|21164.8|21134.8|0
1672865400000|2023-01-04 20:50:00|21200.5|21170.5|21207|21177|21218.6|21188.6|21198.7|21168.7|0
1672865700000|2023-01-04 20:55:00|21206.7|21176.7|21242.2|21212.2|21272.6|21242.6|21206.7|21176.7|0
1672866000000|2023-01-04 21:00:00|21242|21212|21250.3|21220.3|21250.3|21220.3|21228.1|21198.1|0
1672866300000|2023-01-04 21:05:00|21249.5|21219.5|21249.7|21219.7|21257.6|21227.6|21247.7|21217.7|0
1672866600000|2023-01-04 21:10:00|21248.8|21218.8|21242.8|21212.8|21250.9|21220.9|21242.8|21212.8|0
1672866900000|2023-01-04 21:15:00|21243.6|21213.6|21248.2|21218.2|21248.4|21218.4|21242.8|21212.8|0
1672867200000|2023-01-04 21:20:00|21247.3|21217.3|21243.2|21213.2|21247.6|21217.6|21242.6|21212.6|0
1672867500000|2023-01-04 21:25:00|21242.4|21212.4|21236.9|21206.9|21242.4|21212.4|21235.1|21205.1|0
1672867800000|2023-01-04 21:30:00|21236|21206|21228.4|21198.4|21236.9|21206.9|21228.4|21198.4|0
1672868100000|2023-01-04 21:35:00|21228|21198|21227.1|21197.1|21228.5|21198.5|21224.5|21194.5|0
1672868400000|2023-01-04 21:40:00|21226.3|21196.3|21224.8|21194.8|21227.5|21197.5|21223.9|21193.9|0
1672868700000|2023-01-04 21:45:00|21224.4|21194.4|21223.7|21193.7|21227.1|21197.1|21223.7|21193.7|0
1672869000000|2023-01-04 21:50:00|21224.6|21194.6|21222|21192|21225.6|21195.6|21221.5|21191.5|0
1672869300000|2023-01-04 21:55:00|21221.1|21191.1|21226.5|21196.5|21228.2|21198.2|21220.3|21190.3|0
1672869600000|2023-01-04 22:00:00|21226|21196|21224.8|21194.8|21226|21196|21223.6|21193.6|0
1672869900000|2023-01-04 22:05:00|21224.9|21194.9|21228.2|21198.2|21228.7|21198.7|21223.3|21193.3|0
1672870200000|2023-01-04 22:10:00|21228.7|21198.7|21232.1|21202.1|21232.5|21202.5|21228.5|21198.5|0
1672870500000|2023-01-04 22:15:00|21231.6|21201.6|21231.9|21201.9|21232|21202|21230.3|21200.3|0
1672870800000|2023-01-04 22:20:00|21231.8|21201.8|21235.4|21205.4|21236.7|21206.7|21231.6|21201.6|0
1672871100000|2023-01-04 22:25:00|21235.5|21205.5|21236.3|21206.3|21236.6|21206.6|21234.4|21204.4|0
1672871400000|2023-01-04 22:30:00|21237|21207|21237.2|21207.2|21237.4|21207.4|21236.7|21206.7|0
1672871700000|2023-01-04 22:35:00|21237.1|21207.1|21233.8|21203.8|21237.1|21207.1|21233.8|21203.8|0
1672872000000|2023-01-04 22:40:00|21233.7|21203.7|21233.9|21203.9|21234.6|21204.6|21233.5|21203.5|0
1672872300000|2023-01-04 22:45:00|21234|21204|21234.6|21204.6|21234.6|21204.6|21233.8|21203.8|0
1672872600000|2023-01-04 22:50:00|21234.5|21204.5|21233.6|21203.6|21235.1|21205.1|21233.6|21203.6|0
1672872900000|2023-01-04 22:55:00|21234|21204|21227.6|21197.6|21234.1|21204.1|21227.5|21197.5|0
1672873200000|2023-01-04 23:00:00|21222.6|21192.6|21223.7|21193.7|21231|21201|21221.7|21191.7|0
1672873500000|2023-01-04 23:05:00|21223.6|21193.6|21227.3|21197.3|21227.8|21197.8|21221.8|21191.8|0
1672873800000|2023-01-04 23:10:00|21226.5|21196.5|21215.2|21185.2|21230.5|21200.5|21215.2|21185.2|0
1672874100000|2023-01-04 23:15:00|21215.6|21185.6|21210.6|21180.6|21217.6|21187.6|21208.8|21178.8|0
1672874400000|2023-01-04 23:20:00|21210.1|21180.1|21207.4|21177.4|21210.1|21180.1|21204.7|21174.7|0
1672874700000|2023-01-04 23:25:00|21208.3|21178.3|21207.4|21177.4|21209.2|21179.2|21202.5|21172.5|0
1672875000000|2023-01-04 23:30:00|21207.8|21177.8|21213.5|21183.5|21214.4|21184.4|21207.4|21177.4|0
1672875300000|2023-01-04 23:35:00|21213.9|21183.9|21218|21188|21218|21188|21210|21180|0
1672875600000|2023-01-04 23:40:00|21217.2|21187.2|21216.4|21186.4|21217.3|21187.3|21215.6|21185.6|0
1672875900000|2023-01-04 23:45:00|21215.5|21185.5|21216.4|21186.4|21217.3|21187.3|21215.5|21185.5|0
1672876200000|2023-01-04 23:50:00|21215.5|21185.5|21218|21188|21218|21188|21215.4|21185.4|0
1672876500000|2023-01-04 23:55:00|21218.1|21188.1|21204.1|21174.1|21218.1|21188.1|21204.1|21174.1|0
1672876800000|2023-01-05 00:00:00|21204.5|21174.5|21195.3|21165.3|21205.3|21175.3|21194.9|21164.9|0
1672877100000|2023-01-05 00:05:00|21194.9|21164.9|21193.7|21163.7|21198.1|21168.1|21184.2|21154.2|0
1672877400000|2023-01-05 00:10:00|21192.9|21162.9|21195|21165|21196.4|21166.4|21191.4|21161.4|0
1672877700000|2023-01-05 00:15:00|21194.5|21164.5|21201.6|21171.6|21203.8|21173.8|21194.5|21164.5|0
1672878000000|2023-01-05 00:20:00|21201.2|21171.2|21199.5|21169.5|21203.8|21173.8|21199.5|21169.5|0
1672878300000|2023-01-05 00:25:00|21199.1|21169.1|21198.3|21168.3|21199.5|21169.5|21194.2|21164.2|0
1672878600000|2023-01-05 00:30:00|21197.9|21167.9|21191.3|21161.3|21198.3|21168.3|21189.7|21159.7|0
1672878900000|2023-01-05 00:35:00|21191.1|21161.1|21191.5|21161.5|21193.8|21163.8|21184.6|21154.6|0
1672879200000|2023-01-05 00:40:00|21191.7|21161.7|21188.4|21158.4|21194.1|21164.1|21188.4|21158.4|0
1672879500000|2023-01-05 00:45:00|21188.2|21158.2|21189.8|21159.8|21191.4|21161.4|21187.4|21157.4|0
1672879800000|2023-01-05 00:50:00|21190.2|21160.2|21173.1|21143.1|21190.6|21160.6|21168.6|21138.6|0
1672880100000|2023-01-05 00:55:00|21172.6|21142.6|21157|21127|21173.1|21143.1|21157|21127|0
1672880400000|2023-01-05 01:00:00|21156.6|21126.6|21180.3|21150.3|21182.3|21152.3|21137.2|21107.2|0
1672880700000|2023-01-05 01:05:00|21180.6|21150.6|21211.3|21181.3|21211.6|21181.6|21179.8|21149.8|0
1672881000000|2023-01-05 01:10:00|21216.3|21186.3|21219.7|21189.7|21226.6|21196.6|21215|21185|0
1672881300000|2023-01-05 01:15:00|21227.7|21197.7|21213.5|21208.5|21265|21260|21157.5|21152.5|3662
1672881600000|2023-01-05 01:20:00|21214|21209|21228.5|21223.5|21263.5|21258.5|21184|21179|2428
1672881900000|2023-01-05 01:25:00|21228|21223|21182.5|21177.5|21238|21233|21180.5|21175.5|1412
1672882200000|2023-01-05 01:30:00|21182|21177|21244.5|21239.5|21245|21240|21147.5|21142.5|6269
1672882500000|2023-01-05 01:35:00|21243.5|21238.5|21243|21238|21247.5|21242.5|21165.5|21160.5|3366
1672882800000|2023-01-05 01:40:00|21244|21239|21320.5|21315.5|21321|21316|21232.5|21227.5|3956
1672883100000|2023-01-05 01:45:00|21321.5|21316.5|21365|21360|21380|21375|21316.5|21311.5|4499
1672883400000|2023-01-05 01:50:00|21362|21357|21215.5|21210.5|21378.5|21373.5|21209.5|21204.5|4094
1672883700000|2023-01-05 01:55:00|21214.5|21209.5|21207.5|21202.5|21229.5|21224.5|21148.5|21143.5|4091
1672884000000|2023-01-05 02:00:00|21208|21203|21058.5|21053.5|21218.5|21213.5|21055|21050|4560
1672884300000|2023-01-05 02:05:00|21060.5|21055.5|21074.5|21069.5|21132.5|21127.5|21039.5|21034.5|2934
1672884600000|2023-01-05 02:10:00|21073.5|21068.5|21042|21037|21083.5|21078.5|21023.5|21018.5|2527
1672884900000|2023-01-05 02:15:00|21041.5|21036.5|21101.5|21096.5|21124.5|21119.5|21036.5|21031.5|1888
1672885200000|2023-01-05 02:20:00|21101|21096|21146.5|21141.5|21150.5|21145.5|21068.5|21063.5|2068
1672885500000|2023-01-05 02:25:00|21147|21142|21110.5|21105.5|21164|21159|21110|21105|2011
1672885800000|2023-01-05 02:30:00|21109.5|21104.5|21082.5|21077.5|21127.5|21122.5|21066|21061|1821
1672886100000|2023-01-05 02:35:00|21081|21076|21154.5|21149.5|21163|21158|21074.5|21069.5|2183
1672886400000|2023-01-05 02:40:00|21156.5|21151.5|21098|21093|21158|21153|21098|21093|1171
1672886700000|2023-01-05 02:45:00|21098.5|21093.5|21081|21076|21103|21098|21061.5|21056.5|1426
1672887000000|2023-01-05 02:50:00|21080.5|21075.5|21144.5|21139.5|21147|21142|21077|21072|1051
1672887300000|2023-01-05 02:55:00|21144|21139|21078|21073|21150.5|21145.5|21070.5|21065.5|1340
1672887600000|2023-01-05 03:00:00|21077|21072|21066.5|21061.5|21089.5|21084.5|21039|21034|1577
1672887900000|2023-01-05 03:05:00|21065|21060|21087.6|21082.6|21091.4|21086.4|21043|21038|1040
1672888200000|2023-01-05 03:10:00|21084.6|21079.6|21123.3|21118.3|21139.3|21134.3|21079.1|21074.1|1200
1672888500000|2023-01-05 03:15:00|21123.8|21118.8|21143.4|21138.4|21149.9|21144.9|21106.7|21101.7|934
1672888800000|2023-01-05 03:20:00|21143.9|21138.9|21081.4|21076.4|21146.9|21141.9|21079.4|21074.4|795
1672889100000|2023-01-05 03:25:00|21080.4|21075.4|21082.9|21077.9|21101.9|21096.9|21068.4|21063.4|943
1672889400000|2023-01-05 03:30:00|21083.4|21078.4|21080.4|21075.4|21104.9|21099.9|21077.9|21072.9|647
1672889700000|2023-01-05 03:35:00|21079.9|21074.9|21061.6|21056.6|21083.9|21078.9|21032.4|21027.4|1008
1672890000000|2023-01-05 03:40:00|21062.6|21057.6|21026.6|21021.6|21064.1|21059.1|21023.6|21018.6|873
1672890300000|2023-01-05 03:45:00|21026.1|21021.1|20992.6|20987.6|21045.1|21040.1|20989.6|20984.6|1164
1672890600000|2023-01-05 03:50:00|20992.1|20987.1|20979.1|20974.1|20992.1|20987.1|20953.6|20948.6|1558
1672890900000|2023-01-05 03:55:00|20976.1|20971.1|21006.6|21001.6|21006.6|21001.6|20972.1|20967.1|827
1672891200000|2023-01-05 04:00:00|21008.6|21003.6|21019.5|20989.5|21024.3|21003.6|21008.6|20980.5|17
1672891500000|2023-01-05 04:05:00|21017|20987|21013.9|20983.9|21017.8|20987.8|21012.5|20982.5|0
1672891800000|2023-01-05 04:10:00|21014|20984|21020.3|20990.3|21020.3|20990.3|21014|20984|0
1672892100000|2023-01-05 04:15:00|21021.1|20991.1|21022.4|20992.4|21024.9|20994.9|21020.5|20990.5|0
1672892400000|2023-01-05 04:20:00|21022|20992|21029|20999|21029.7|20999.7|21021.6|20991.6|0
1672892700000|2023-01-05 04:25:00|21029.1|20999.1|21033.7|21003.7|21033.8|21003.8|21028.3|20998.3|0
1672893000000|2023-01-05 04:30:00|21035.3|21005.3|21041.4|21011.4|21041.4|21011.4|21034.8|21004.8|0
1672893300000|2023-01-05 04:35:00|21040.6|21010.6|21040.5|21010.5|21045.4|21015.4|21040.5|21010.5|0
1672893600000|2023-01-05 04:40:00|21040.9|21010.9|21049.4|21019.4|21049.4|21019.4|21039.8|21009.8|0
1672893900000|2023-01-05 04:45:00|21048.6|21018.6|21048.5|21018.5|21049.3|21019.3|21045.3|21015.3|0
1672894200000|2023-01-05 04:50:00|21048.3|21018.3|21047.3|21017.3|21050.1|21020.1|21044.5|21014.5|0
1672894500000|2023-01-05 04:55:00|21046.9|21016.9|21049.7|21019.7|21049.9|21019.9|21046.1|21016.1|0
1672894800000|2023-01-05 05:00:00|21048.9|21018.9|21053.6|21048.6|21061.1|21056.1|21015.1|21010.1|2432
1672895100000|2023-01-05 05:05:00|21054.1|21049.1|21042.1|21037.1|21060.1|21055.1|21013.1|21008.1|901
1672895400000|2023-01-05 05:10:00|21044.1|21039.1|21050.1|21045.1|21059.6|21054.6|21027.6|21022.6|613
1672895700000|2023-01-05 05:15:00|21051.1|21046.1|21024.6|21019.6|21052.1|21047.1|21003.6|20998.6|705
1672896000000|2023-01-05 05:20:00|21025.1|21020.1|21008.6|21003.6|21025.6|21020.6|20990.1|20985.1|636
1672896300000|2023-01-05 05:25:00|21009.1|21004.1|21028.1|21023.1|21028.6|21023.6|20997.1|20992.1|615
1672896600000|2023-01-05 05:30:00|21027.1|21022.1|21071.1|21066.1|21071.1|21066.1|21004.6|20999.6|995
1672896900000|2023-01-05 05:35:00|21072.1|21067.1|21034.5|21029.5|21073.1|21068.1|21019|21014|1010
1672897200000|2023-01-05 05:40:00|21035|21030|21060|21055|21066.5|21061.5|21031.5|21026.5|598
1672897500000|2023-01-05 05:45:00|21060.5|21055.5|21044|21039|21061.5|21056.5|21035|21030|799
1672897800000|2023-01-05 05:50:00|21044.5|21039.5|21067|21062|21084.5|21079.5|21042.5|21037.5|751
1672898100000|2023-01-05 05:55:00|21067.5|21062.5|21059.5|21054.5|21087|21082|21038.5|21033.5|695
1672898400000|2023-01-05 06:00:00|21060.5|21055.5|21063|21058|21069.5|21064.5|21041.5|21036.5|512
1672898700000|2023-01-05 06:05:00|21062.5|21057.5|21093.5|21088.5|21104.5|21099.5|21062|21057|917
1672899000000|2023-01-05 06:10:00|21095|21090|21126|21121|21132|21127|21082.5|21077.5|1035
1672899300000|2023-01-05 06:15:00|21125.5|21120.5|21088.5|21083.5|21141.5|21136.5|21087|21082|1108
1672899600000|2023-01-05 06:20:00|21089|21084|21067|21062|21094|21089|21062.5|21057.5|733
1672899900000|2023-01-05 06:25:00|21068.5|21063.5|21089|21084|21092.5|21087.5|21065.5|21060.5|664
1672900200000|2023-01-05 06:30:00|21088.5|21083.5|21058.5|21053.5|21088.5|21083.5|21051|21046|705
1672900500000|2023-01-05 06:35:00|21060.5|21055.5|21050|21045|21063.5|21058.5|21037|21032|663
1672900800000|2023-01-05 06:40:00|21050.5|21045.5|21050|21045|21053.5|21048.5|21028.5|21023.5|602
1672901100000|2023-01-05 06:45:00|21049|21044|21040.5|21035.5|21057|21052|21021.5|21016.5|646
1672901400000|2023-01-05 06:50:00|21041|21036|21025.5|21020.5|21053|21048|21022.5|21017.5|620
1672901700000|2023-01-05 06:55:00|21026|21021|21010.5|21005.5|21034.5|21029.5|21010.5|21005.5|641
1672902000000|2023-01-05 07:00:00|21010|21005|21033.5|21028.5|21048.5|21043.5|21007|21002|799
1672902300000|2023-01-05 07:05:00|21033|21028|21041.5|21036.5|21052|21047|21022.5|21017.5|419
1672902600000|2023-01-05 07:10:00|21042|21037|21045.5|21040.5|21048.5|21043.5|21025|21020|489
1672902900000|2023-01-05 07:15:00|21045|21040|21053.5|21048.5|21073.5|21068.5|21041|21036|689
1672903200000|2023-01-05 07:20:00|21053|21048|21039.5|21034.5|21065.5|21060.5|21028|21023|979
1672903500000|2023-01-05 07:25:00|21040|21035|21033|21028|21043.5|21038.5|21022.5|21017.5|506
1672903800000|2023-01-05 07:30:00|21034|21029|21032.5|21027.5|21052|21047|21024.5|21019.5|789
1672904100000|2023-01-05 07:35:00|21033|21028|21047|21042|21055|21050|21033|21028|480
1672904400000|2023-01-05 07:40:00|21047.5|21042.5|21043.5|21038.5|21057.5|21052.5|21042|21037|540
1672904700000|2023-01-05 07:45:00|21044|21039|20999|20994|21047|21042|20990|20985|1121
1672905000000|2023-01-05 07:50:00|20998|20993|21015.5|21010.5|21021.5|21016.5|20986.5|20981.5|1220
1672905300000|2023-01-05 07:55:00|21016|21011|21048.5|21043.5|21050|21045|21015|21010|1413
1672905600000|2023-01-05 08:00:00|21049|21044|21046.5|21041.5|21051.5|21046.5|21034.5|21029.5|862
1672905900000|2023-01-05 08:05:00|21047.5|21042.5|21055.5|21050.5|21074.5|21069.5|21045|21040|1846
1672906200000|2023-01-05 08:10:00|21055|21050|21106.5|21101.5|21106.5|21101.5|21055|21050|1343
1672906500000|2023-01-05 08:15:00|21106|21101|21100|21095|21115|21110|21090|21085|1835
1672906800000|2023-01-05 08:20:00|21100.5|21095.5|21134.5|21129.5|21137.5|21132.5|21095|21090|1117
1672907100000|2023-01-05 08:25:00|21132.5|21127.5|21131.5|21126.5|21147|21142|21119.5|21114.5|1336
1672907400000|2023-01-05 08:30:00|21139|21109|21138.9|21108.9|21147.9|21117.9|21135.3|21105.3|0
1672907700000|2023-01-05 08:35:00|21138.5|21108.5|21122.4|21092.4|21138.9|21108.9|21114.2|21084.2|0
1672908000000|2023-01-05 08:40:00|21122.8|21092.8|21127.2|21097.2|21128.8|21098.8|21119.4|21089.4|0
1672908300000|2023-01-05 08:45:00|21126.8|21096.8|21142.4|21112.4|21148.4|21118.4|21126.2|21096.2|0
1672908600000|2023-01-05 08:50:00|21142.8|21112.8|21151.9|21121.9|21151.9|21121.9|21142.4|21112.4|0
1672908900000|2023-01-05 08:55:00|21151.5|21121.5|21162.4|21132.4|21163.7|21133.7|21149.1|21119.1|0
1672909200000|2023-01-05 09:00:00|21163.2|21133.2|21154.6|21124.6|21164.7|21134.7|21150.6|21120.6|0
1672909500000|2023-01-05 09:05:00|21153.8|21123.8|21145.3|21115.3|21159.4|21129.4|21144.9|21114.9|0
1672909800000|2023-01-05 09:10:00|21145.7|21115.7|21154.9|21124.9|21155|21125|21143.7|21113.7|0
1672910100000|2023-01-05 09:15:00|21131.5|21123.5|21165.5|21157.5|21174.5|21166.5|21128.5|21120.5|613
1672910400000|2023-01-05 09:20:00|21166.5|21158.5|21169|21161|21171|21163|21155.5|21147.5|117
1672910700000|2023-01-05 09:25:00|21168.5|21160.5|21149.5|21141.5|21168.5|21160.5|21141.5|21133.5|80
1672911000000|2023-01-05 09:30:00|21149|21141|21146|21138|21166.5|21158.5|21143|21135|112
1672911300000|2023-01-05 09:35:00|21146.5|21138.5|21157|21149|21158.5|21150.5|21137.5|21129.5|94
1672911600000|2023-01-05 09:40:00|21156.5|21148.5|21143|21135|21162.5|21154.5|21141.5|21133.5|67
1672911900000|2023-01-05 09:45:00|21143.5|21135.5|21153|21145|21153|21145|21142.5|21134.5|23
1672912200000|2023-01-05 09:50:00|21153.5|21145.5|21145|21137|21154|21146|21133|21125|41
1672912500000|2023-01-05 09:55:00|21145.5|21137.5|21152.5|21144.5|21157.5|21149.5|21140.5|21132.5|80
1672912800000|2023-01-05 10:00:00|21153|21145|21172|21164|21176|21168|21148|21140|101
1672913100000|2023-01-05 10:05:00|21172.5|21164.5|21173|21165|21177|21169|21159.5|21151.5|228
1672913400000|2023-01-05 10:10:00|21173.5|21165.5|21166|21158|21176.5|21168.5|21157|21149|210
1672913700000|2023-01-05 10:15:00|21165.5|21157.5|21180|21172|21190|21182|21165.5|21157.5|119
1672914000000|2023-01-05 10:20:00|21180.5|21172.5|21188|21180|21190|21182|21175.5|21167.5|110
1672914300000|2023-01-05 10:25:00|21188.5|21180.5|21176|21168|21192|21184|21174.5|21166.5|96
1672914600000|2023-01-05 10:30:00|21175.5|21167.5|21168|21160|21177|21169|21162|21154|112
1672914900000|2023-01-05 10:35:00|21168.5|21160.5|21184.5|21176.5|21188|21180|21167.5|21159.5|69
1672915200000|2023-01-05 10:40:00|21185|21177|21181.5|21173.5|21187.5|21179.5|21180|21172|90
1672915500000|2023-01-05 10:45:00|21182|21174|21166.5|21158.5|21182|21174|21157.5|21149.5|68
1672915800000|2023-01-05 10:50:00|21167|21159|21173|21165|21173|21165|21158.5|21150.5|40
1672916100000|2023-01-05 10:55:00|21174.5|21166.5|21177|21169|21180.5|21172.5|21170.5|21162.5|34
1672916400000|2023-01-05 11:00:00|21179|21171|21174.5|21166.5|21181|21173|21170|21162|69
1672916700000|2023-01-05 11:05:00|21174|21166|21184.5|21176.5|21185|21177|21172.5|21164.5|28
1672917000000|2023-01-05 11:10:00|21185|21177|21195|21187|21197.5|21189.5|21182.5|21174.5|104
1672917300000|2023-01-05 11:15:00|21195.5|21187.5|21201|21193|21211.5|21203.5|21194.5|21186.5|223
1672917600000|2023-01-05 11:20:00|21202.5|21194.5|21190.5|21182.5|21202.5|21194.5|21182.5|21174.5|93
1672917900000|2023-01-05 11:25:00|21190|21182|21201|21193|21201|21193|21187|21179|85
1672918200000|2023-01-05 11:30:00|21201.5|21193.5|21187.5|21179.5|21201.5|21193.5|21180.5|21172.5|77
1672918500000|2023-01-05 11:35:00|21187|21179|21186|21178|21192|21184|21183|21175|22
1672918800000|2023-01-05 11:40:00|21186.5|21178.5|21191|21183|21191.5|21183.5|21181.5|21173.5|27
1672919100000|2023-01-05 11:45:00|21191.5|21183.5|21200.5|21192.5|21204.5|21196.5|21189.5|21181.5|43
1672919400000|2023-01-05 11:50:00|21200|21192|21208.5|21200.5|21210|21202|21195.5|21187.5|48
1672919700000|2023-01-05 11:55:00|21209|21201|21191.5|21183.5|21209.5|21201.5|21191.5|21183.5|30
1672920000000|2023-01-05 12:00:00|21192|21184|21188.5|21180.5|21195|21187|21182.5|21174.5|40
1672920300000|2023-01-05 12:05:00|21188|21180|21195.5|21187.5|21198.5|21190.5|21188|21180|46
1672920600000|2023-01-05 12:10:00|21195|21187|21197.5|21189.5|21198.5|21190.5|21192.5|21184.5|40
1672920900000|2023-01-05 12:15:00|21198|21190|21213.5|21205.5|21216|21208|21195.5|21187.5|202
1672921200000|2023-01-05 12:20:00|21214|21206|21208.5|21200.5|21218.5|21210.5|21207.5|21199.5|82
1672921500000|2023-01-05 12:25:00|21208|21200|21206|21198|21208|21200|21201|21193|45
1672921800000|2023-01-05 12:30:00|21206.5|21198.5|21217.5|21209.5|21218.5|21210.5|21202.5|21194.5|101
1672922100000|2023-01-05 12:35:00|21218|21210|21210|21202|21219.5|21211.5|21210|21202|99
1672922400000|2023-01-05 12:40:00|21209.5|21201.5|21203.5|21195.5|21214|21206|21202.5|21194.5|84
1672922700000|2023-01-05 12:45:00|21204|21196|21183.5|21175.5|21205|21197|21180.5|21172.5|96
1672923000000|2023-01-05 12:50:00|21183|21175|21183.5|21175.5|21186|21178|21176|21168|48
1672923300000|2023-01-05 12:55:00|21183|21175|21169|21161|21185.5|21177.5|21168.5|21160.5|88
1672923600000|2023-01-05 13:00:00|21169.5|21161.5|21164|21156|21178.5|21170.5|21163|21155|117
1672923900000|2023-01-05 13:05:00|21163.5|21155.5|21159|21151|21167|21159|21149.5|21141.5|96
1672924200000|2023-01-05 13:10:00|21158.5|21150.5|21149.5|21141.5|21164.5|21156.5|21144|21136|171
1672924500000|2023-01-05 13:15:00|21150|21142|21087.5|21079.5|21164.5|21156.5|21083.5|21075.5|577
1672924800000|2023-01-05 13:20:00|21088|21080|21115|21107|21115|21107|21061.5|21053.5|707
1672925100000|2023-01-05 13:25:00|21114|21106|21140|21132|21140|21132|21100.5|21092.5|485
1672925400000|2023-01-05 13:30:00|21139.5|21131.5|21126.5|21118.5|21140|21132|21105|21097|304
1672925700000|2023-01-05 13:35:00|21125.5|21117.5|21107|21099|21126.5|21118.5|21085.5|21077.5|184
1672926000000|2023-01-05 13:40:00|21107.5|21099.5|21109.5|21101.5|21129.5|21121.5|21093|21085|375
1672926300000|2023-01-05 13:45:00|21110|21102|21120.5|21112.5|21123|21115|21098|21090|124
1672926600000|2023-01-05 13:50:00|21120|21112|21096|21088|21120|21112|21083.5|21075.5|83
1672926900000|2023-01-05 13:55:00|21095|21087|21091.5|21083.5|21097.5|21089.5|21080.5|21072.5|92
1672927200000|2023-01-05 14:00:00|21091|21083|21090|21082|21092.5|21084.5|21046|21038|289
1672927500000|2023-01-05 14:05:00|21089|21081|21082.5|21074.5|21106|21098|21075.5|21067.5|179
1672927800000|2023-01-05 14:10:00|21082|21074|21102|21094|21102|21094|21072|21064|59
1672928100000|2023-01-05 14:15:00|21101.5|21093.5|21100.5|21092.5|21106|21098|21094|21086|74
1672928400000|2023-01-05 14:20:00|21100|21092|21067|21059|21101|21093|21061|21053|125
1672928700000|2023-01-05 14:25:00|21067.5|21059.5|21071.5|21063.5|21077.5|21069.5|21060|21052|151
1672929000000|2023-01-05 14:30:00|21072|21064|21099.5|21091.5|21130.5|21122.5|21048|21040|902
1672929300000|2023-01-05 14:35:00|21099|21091|21186|21178|21190|21182|21099|21091|686
1672929600000|2023-01-05 14:40:00|21185.5|21177.5|21140|21132|21188|21180|21112.5|21104.5|533
1672929900000|2023-01-05 14:45:00|21139.5|21131.5|21104|21096|21139.5|21131.5|21091.5|21083.5|324
1672930200000|2023-01-05 14:50:00|21104.5|21096.5|21163.5|21155.5|21195|21187|21100|21092|418
1672930500000|2023-01-05 14:55:00|21163|21155|21169|21161|21188|21180|21144|21136|260
1672930800000|2023-01-05 15:00:00|21169.5|21161.5|21185|21177|21190.5|21182.5|21143.5|21135.5|281
1672931100000|2023-01-05 15:05:00|21185.5|21177.5|21184.5|21176.5|21225|21217|21152|21144|531
1672931400000|2023-01-05 15:10:00|21183.5|21175.5|21222.5|21214.5|21224|21216|21163|21155|332
1672931700000|2023-01-05 15:15:00|21222|21214|21224.5|21216.5|21251.5|21243.5|21216|21208|415
1672932000000|2023-01-05 15:20:00|21224|21216|21215.5|21207.5|21228|21220|21192|21184|330
1672932300000|2023-01-05 15:25:00|21215|21207|21228.5|21220.5|21230.5|21222.5|21201|21193|116
1672932600000|2023-01-05 15:30:00|21228|21220|21202.5|21194.5|21236.5|21228.5|21199|21191|189
1672932900000|2023-01-05 15:35:00|21203|21195|21230|21222|21237.5|21229.5|21200.5|21192.5|279
1672933200000|2023-01-05 15:40:00|21230.5|21222.5|21270|21262|21274|21266|21225.5|21217.5|399
1672933500000|2023-01-05 15:45:00|21270.5|21262.5|21273|21265|21288.5|21280.5|21261.5|21253.5|246
1672933800000|2023-01-05 15:50:00|21273.5|21265.5|21252.5|21244.5|21290.5|21282.5|21250|21242|245
1672934100000|2023-01-05 15:55:00|21254|21246|21236|21228|21270.5|21262.5|21227.5|21219.5|268
1672934400000|2023-01-05 16:00:00|21235.5|21227.5|21214.5|21206.5|21244.5|21236.5|21214.5|21206.5|127
1672934700000|2023-01-05 16:05:00|21214|21206|21226.5|21218.5|21226.5|21218.5|21208|21200|159
1672935000000|2023-01-05 16:10:00|21227|21219|21232.5|21224.5|21244.5|21236.5|21226|21218|247
1672935300000|2023-01-05 16:15:00|21232|21224|21207|21199|21241|21233|21206.5|21198.5|151
1672935600000|2023-01-05 16:20:00|21207.5|21199.5|21137|21129|21207.5|21199.5|21135.5|21127.5|243
1672935900000|2023-01-05 16:25:00|21136.5|21128.5|21155|21147|21157|21149|21120.5|21112.5|271
1672936200000|2023-01-05 16:30:00|21155.5|21147.5|21160.5|21152.5|21177.5|21169.5|21139.5|21131.5|115
1672936500000|2023-01-05 16:35:00|21162|21154|21185|21177|21185.5|21177.5|21157|21149|134
1672936800000|2023-01-05 16:40:00|21184.5|21176.5|21191|21183|21195|21187|21169|21161|65
1672937100000|2023-01-05 16:45:00|21190.5|21182.5|21203.5|21195.5|21206.5|21198.5|21183.5|21175.5|111
1672937400000|2023-01-05 16:50:00|21203|21195|21211.5|21203.5|21214|21206|21193.5|21185.5|155
1672937700000|2023-01-05 16:55:00|21212|21204|21203|21195|21215|21207|21200.5|21192.5|52
1672938000000|2023-01-05 17:00:00|21203.5|21195.5|21197|21189|21213.5|21205.5|21196.5|21188.5|30
1672938300000|2023-01-05 17:05:00|21197.5|21189.5|21222.5|21214.5|21226|21218|21194.5|21186.5|73
1672938600000|2023-01-05 17:10:00|21222|21214|21211|21203|21225.5|21217.5|21210.5|21202.5|28
1672938900000|2023-01-05 17:15:00|21210.5|21202.5|21238.5|21230.5|21247.5|21239.5|21207.5|21199.5|167
1672939200000|2023-01-05 17:20:00|21239|21231|21267.5|21259.5|21268.5|21260.5|21236|21228|100
1672939500000|2023-01-05 17:25:00|21268.5|21260.5|21259.5|21251.5|21272|21264|21256.5|21248.5|108
1672939800000|2023-01-05 17:30:00|21260|21252|21260|21252|21269|21261|21255|21247|44
1672940100000|2023-01-05 17:35:00|21260.5|21252.5|21256.5|21248.5|21266|21258|21254.5|21246.5|50
1672940400000|2023-01-05 17:40:00|21257|21249|21252|21244|21258|21250|21247.5|21239.5|47
1672940700000|2023-01-05 17:45:00|21251.5|21243.5|21260.5|21252.5|21262.5|21254.5|21248.5|21240.5|100
1672941000000|2023-01-05 17:50:00|21260|21252|21266|21258|21276.5|21268.5|21260|21252|99
1672941300000|2023-01-05 17:55:00|21265.5|21257.5|21257.5|21249.5|21270.5|21262.5|21251|21243|37
1672941600000|2023-01-05 18:00:00|21258|21250|21258|21250|21260.5|21252.5|21251|21243|27
1672941900000|2023-01-05 18:05:00|21257.5|21249.5|21256|21248|21272|21264|21255.5|21247.5|42
1672942200000|2023-01-05 18:10:00|21256.5|21248.5|21251|21243|21263|21255|21250.5|21242.5|39
1672942500000|2023-01-05 18:15:00|21250.5|21242.5|21257.5|21249.5|21264|21256|21249.5|21241.5|70
1672942800000|2023-01-05 18:20:00|21258|21250|21302|21294|21309.5|21301.5|21256.5|21248.5|275
1672943100000|2023-01-05 18:25:00|21302.5|21294.5|21283|21275|21308.5|21300.5|21282.5|21274.5|132
1672943400000|2023-01-05 18:30:00|21284.5|21276.5|21299.5|21291.5|21302.5|21294.5|21281.5|21273.5|55
1672943700000|2023-01-05 18:35:00|21299|21291|21298.5|21290.5|21301.5|21293.5|21285|21277|26
1672944000000|2023-01-05 18:40:00|21299.5|21291.5|21300|21292|21305.5|21297.5|21290.5|21282.5|31
1672944300000|2023-01-05 18:45:00|21300.5|21292.5|21300.5|21292.5|21308|21300|21296|21288|70
1672944600000|2023-01-05 18:50:00|21300|21292|21311.5|21303.5|21312.5|21304.5|21296|21288|72
1672944900000|2023-01-05 18:55:00|21312.5|21304.5|21310|21280|21327|21319|21299|21279.8|165
1672945200000|2023-01-05 19:00:00|21310.2|21280.2|21324.6|21294.6|21335.9|21305.9|21310|21280|0
1672945500000|2023-01-05 19:05:00|21324.8|21294.8|21328.7|21298.7|21329.6|21299.6|21315.7|21285.7|0
1672945800000|2023-01-05 19:10:00|21328.9|21298.9|21285.3|21255.3|21332.1|21302.1|21284.5|21254.5|0
1672946100000|2023-01-05 19:15:00|21285.5|21255.5|21289.7|21259.7|21301.3|21271.3|21285.5|21255.5|0
1672946400000|2023-01-05 19:20:00|21290.1|21260.1|21286.7|21256.7|21299.6|21269.6|21285.4|21255.4|0
1672946700000|2023-01-05 19:25:00|21286.5|21256.5|21296.1|21266.1|21301.6|21271.6|21286.3|21256.3|0
1672947000000|2023-01-05 19:30:00|21295.9|21265.9|21305.7|21275.7|21306.5|21276.5|21295.9|21265.9|0
1672947300000|2023-01-05 19:35:00|21305.6|21275.6|21346.3|21316.3|21346.9|21316.9|21305.4|21275.4|0
1672947600000|2023-01-05 19:40:00|21346.5|21316.5|21327.5|21297.5|21346.8|21316.8|21324.6|21294.6|0
1672947900000|2023-01-05 19:45:00|21327.3|21297.3|21336.4|21306.4|21341.5|21311.5|21325|21295|0
1672948200000|2023-01-05 19:50:00|21336.1|21306.1|21341.7|21311.7|21342.1|21312.1|21333.4|21303.4|0
1672948500000|2023-01-05 19:55:00|21341.5|21311.5|21316|21286|21346.9|21316.9|21316|21286|0
1672948800000|2023-01-05 20:00:00|21316.3|21286.3|21295.4|21265.4|21316.3|21286.3|21286.5|21256.5|0
1672949100000|2023-01-05 20:05:00|21295.2|21265.2|21297.4|21267.4|21298.5|21268.5|21283.2|21253.2|0
1672949400000|2023-01-05 20:10:00|21297.6|21267.6|21289.4|21259.4|21297.6|21267.6|21282.7|21252.7|0
1672949700000|2023-01-05 20:15:00|21289.6|21259.6|21281.2|21251.2|21293.7|21263.7|21276.9|21246.9|0
1672950000000|2023-01-05 20:20:00|21278.7|21248.7|21285.4|21255.4|21295.6|21265.6|21278.1|21248.1|0
1672950300000|2023-01-05 20:25:00|21284.9|21254.9|21283.4|21253.4|21285.1|21255.1|21266.4|21236.4|0
1672950600000|2023-01-05 20:30:00|21283.6|21253.6|21280.7|21250.7|21284.8|21254.8|21269.2|21239.2|0
1672950900000|2023-01-05 20:35:00|21280.9|21250.9|21291.4|21261.4|21292.4|21262.4|21280.4|21250.4|0
1672951200000|2023-01-05 20:40:00|21291.1|21261.1|21288.2|21258.2|21291.6|21261.6|21278.7|21248.7|0
1672951500000|2023-01-05 20:45:00|21288.6|21258.6|21269.9|21239.9|21302|21272|21257.7|21227.7|0
1672951800000|2023-01-05 20:50:00|21269.8|21239.8|21259.9|21229.9|21275.6|21245.6|21259.6|21229.6|0
1672952100000|2023-01-05 20:55:00|21260.1|21230.1|21259.4|21229.4|21275.1|21245.1|21258.8|21228.8|0
1672952400000|2023-01-05 21:00:00|21260.2|21230.2|21269.6|21239.6|21272|21242|21257.5|21227.5|0
1672952700000|2023-01-05 21:05:00|21269.1|21239.1|21264.1|21234.1|21269.1|21239.1|21258|21228|0
1672953000000|2023-01-05 21:10:00|21263.3|21233.3|21265.1|21235.1|21267.7|21237.7|21259.6|21229.6|0
1672953300000|2023-01-05 21:15:00|21264.7|21234.7|21271.7|21241.7|21271.7|21241.7|21261.9|21231.9|0
1672953600000|2023-01-05 21:20:00|21272.1|21242.1|21276.5|21246.5|21279.5|21249.5|21270.8|21240.8|0
1672953900000|2023-01-05 21:25:00|21276.1|21246.1|21292.4|21262.4|21293.3|21263.3|21274.7|21244.7|0
1672954200000|2023-01-05 21:30:00|21291.6|21261.6|21309.1|21279.1|21311.8|21281.8|21291.5|21261.5|0
1672954500000|2023-01-05 21:35:00|21310.7|21280.7|21307.2|21277.2|21310.9|21280.9|21306.3|21276.3|0
1672954800000|2023-01-05 21:40:00|21307.6|21277.6|21310.5|21280.5|21310.8|21280.8|21307.2|21277.2|0
1672955100000|2023-01-05 21:45:00|21312.1|21282.1|21305.1|21275.1|21312.3|21282.3|21303.3|21273.3|0
1672955400000|2023-01-05 21:50:00|21304.7|21274.7|21295.1|21265.1|21305.9|21275.9|21295.1|21265.1|0
1672955700000|2023-01-05 21:55:00|21294.3|21264.3|21296.2|21266.2|21297.8|21267.8|21294.2|21264.2|0
1672956000000|2023-01-05 22:00:00|21295|21265|21294.2|21264.2|21295.1|21265.1|21294.2|21264.2|0
1672956300000|2023-01-05 22:05:00|21293.6|21263.6|21289.2|21259.2|21293.6|21263.6|21289.2|21259.2|0
1672956600000|2023-01-05 22:10:00|21289.4|21259.4|21290.7|21260.7|21290.9|21260.9|21289.2|21259.2|0
1672956900000|2023-01-05 22:15:00|21290.5|21260.5|21289|21259|21290.6|21260.6|21288.6|21258.6|0
1672957200000|2023-01-05 22:20:00|21288.1|21258.1|21288.9|21258.9|21289.1|21259.1|21288.1|21258.1|0
1672957500000|2023-01-05 22:25:00|21288.7|21258.7|21288.4|21258.4|21288.7|21258.7|21288.3|21258.3|0
1672957800000|2023-01-05 22:30:00|21288.5|21258.5|21288.6|21258.6|21288.7|21258.7|21288.5|21258.5|0
1672958100000|2023-01-05 22:35:00|21288.3|21258.3|21288.3|21258.3|21288.3|21258.3|21288.3|21258.3|0
1672958400000|2023-01-05 22:40:00|21288.4|21258.4|21288.6|21258.6|21288.6|21258.6|21288.4|21258.4|0
1672958700000|2023-01-05 22:45:00|21289.7|21259.7|21290.2|21260.2|21292.2|21262.2|21289.1|21259.1|0
1672959000000|2023-01-05 22:50:00|21289.6|21259.6|21288.4|21258.4|21289.6|21259.6|21288.3|21258.3|0
1672959300000|2023-01-05 22:55:00|21289.1|21259.1|21292.7|21262.7|21295|21265|21289.1|21259.1|0
1672959600000|2023-01-05 23:00:00|21295.7|21265.7|21295.6|21265.6|21299.2|21269.2|21290.6|21260.6|0
1672959900000|2023-01-05 23:05:00|21296|21266|21282.2|21252.2|21296|21266|21281.3|21251.3|0
1672960200000|2023-01-05 23:10:00|21283|21253|21289.8|21259.8|21292.1|21262.1|21282.2|21252.2|0
1672960500000|2023-01-05 23:15:00|21289.4|21259.4|21291.1|21261.1|21296|21266|21287.9|21257.9|0
1672960800000|2023-01-05 23:20:00|21290.3|21260.3|21281.1|21251.1|21291.9|21261.9|21281.1|21251.1|0
1672961100000|2023-01-05 23:25:00|21281.9|21251.9|21283.8|21253.8|21284.7|21254.7|21281.1|21251.1|0
1672961400000|2023-01-05 23:30:00|21283|21253|21284.2|21254.2|21286.5|21256.5|21282|21252|0
1672961700000|2023-01-05 23:35:00|21283.4|21253.4|21284.2|21254.2|21286|21256|21279.7|21249.7|0
1672962000000|2023-01-05 23:40:00|21283.4|21253.4|21246.9|21216.9|21286.5|21256.5|21246.9|21216.9|0
1672962300000|2023-01-05 23:45:00|21247.7|21217.7|21255.3|21225.3|21256.2|21226.2|21247.7|21217.7|0
1672962600000|2023-01-05 23:50:00|21255.7|21225.7|21257.2|21227.2|21257.2|21227.2|21252.1|21222.1|0
1672962900000|2023-01-05 23:55:00|21257.6|21227.6|21241.8|21211.8|21259|21229|21241.8|21211.8|0
1672963200000|2023-01-06 00:00:00|21241|21211|21253.7|21223.7|21257.3|21227.3|21240.9|21210.9|0
1672963500000|2023-01-06 00:05:00|21253.3|21223.3|21259.2|21229.2|21259.2|21229.2|21251.9|21221.9|0
1672963800000|2023-01-06 00:10:00|21260.1|21230.1|21251.4|21221.4|21261.1|21231.1|21248.5|21218.5|0
1672964100000|2023-01-06 00:15:00|21249.7|21219.7|21277.2|21247.2|21277.2|21247.2|21246.8|21216.8|0
1672964400000|2023-01-06 00:20:00|21276.8|21246.8|21277.8|21247.8|21282.5|21252.5|21276|21246|0
1672964700000|2023-01-06 00:25:00|21278.2|21248.2|21280.7|21250.7|21280.7|21250.7|21275.8|21245.8|0
1672965000000|2023-01-06 00:30:00|21281.1|21251.1|21282.7|21252.7|21286.1|21256.1|21281.1|21251.1|0
1672965300000|2023-01-06 00:35:00|21282.2|21252.2|21280.1|21250.1|21283.9|21253.9|21279.4|21249.4|0
1672965600000|2023-01-06 00:40:00|21280.6|21250.6|21285.1|21255.1|21287.5|21257.5|21276.9|21246.9|0
1672965900000|2023-01-06 00:45:00|21285.5|21255.5|21285.5|21255.5|21287.5|21257.5|21283.8|21253.8|0
1672966200000|2023-01-06 00:50:00|21285.1|21255.1|21285.9|21255.9|21287.1|21257.1|21284.7|21254.7|0
1672966500000|2023-01-06 00:55:00|21285|21255|21289.9|21259.9|21291.2|21261.2|21285|21255|0
1672966800000|2023-01-06 01:00:00|21290.3|21260.3|21294.8|21264.8|21294.8|21264.8|21290.3|21260.3|0
1672967100000|2023-01-06 01:05:00|21294|21264|21261.2|21231.2|21296|21266|21260.7|21230.7|0
1672967400000|2023-01-06 01:10:00|21260.3|21230.3|21275.3|21245.3|21276.1|21246.1|21260|21230|0
1672967700000|2023-01-06 01:15:00|21273.3|21243.3|21286.8|21281.8|21297.3|21292.3|21220.3|21215.3|2593
1672968000000|2023-01-06 01:20:00|21285.3|21280.3|21252.8|21247.8|21289.8|21284.8|21232.3|21227.3|1419
1672968300000|2023-01-06 01:25:00|21253.3|21248.3|21233.3|21228.3|21253.8|21248.8|21217.8|21212.8|1159
1672968600000|2023-01-06 01:30:00|21231.8|21226.8|21158.3|21153.3|21241.3|21236.3|21146.3|21141.3|5375
1672968900000|2023-01-06 01:35:00|21156.8|21151.8|21120.3|21115.3|21190.8|21185.8|21117.3|21112.3|3120
1672969200000|2023-01-06 01:40:00|21122.8|21117.8|21111.8|21106.8|21146.8|21141.8|21084.3|21079.3|2762
1672969500000|2023-01-06 01:45:00|21111.3|21106.3|21097.8|21092.8|21133.8|21128.8|21057.3|21052.3|2871
1672969800000|2023-01-06 01:50:00|21094.3|21089.3|21071.8|21066.8|21116.3|21111.3|21046.3|21041.3|2390
1672970100000|2023-01-06 01:55:00|21071.3|21066.3|21080.3|21075.3|21137.8|21132.8|21065.3|21060.3|2075
1672970400000|2023-01-06 02:00:00|21078.8|21073.8|21060.3|21055.3|21121.8|21116.8|21035.3|21030.3|1889
1672970700000|2023-01-06 02:05:00|21061.8|21056.8|21038.8|21033.8|21085.8|21080.8|21033.8|21028.8|1387
1672971000000|2023-01-06 02:10:00|21039.3|21034.3|21031.3|21026.3|21053.3|21048.3|21014.8|21009.8|1817
1672971300000|2023-01-06 02:15:00|21031.8|21026.8|21063.8|21058.8|21082.3|21077.3|21022.3|21017.3|2050
1672971600000|2023-01-06 02:20:00|21063.3|21058.3|21078.7|21073.7|21101.8|21096.8|21060.3|21055.3|1635
1672971900000|2023-01-06 02:25:00|21078.2|21073.2|21053.1|21048.1|21078.7|21073.7|21031.1|21026.1|1082
1672972200000|2023-01-06 02:30:00|21053.6|21048.6|21074.6|21069.6|21075.1|21070.1|21037.6|21032.6|1170
1672972500000|2023-01-06 02:35:00|21074.1|21069.1|21099.6|21094.6|21105.1|21100.1|21070.6|21065.6|960
1672972800000|2023-01-06 02:40:00|21098.6|21093.6|21127.6|21122.6|21128.1|21123.1|21077.1|21072.1|964
1672973100000|2023-01-06 02:45:00|21128.1|21123.1|21131.1|21126.1|21151.6|21146.6|21108.1|21103.1|1349
1672973400000|2023-01-06 02:50:00|21130.6|21125.6|21104.6|21099.6|21130.6|21125.6|21092.1|21087.1|680
1672973700000|2023-01-06 02:55:00|21104.1|21099.1|21125.1|21120.1|21127.1|21122.1|21088.1|21083.1|632
1672974000000|2023-01-06 03:00:00|21125.6|21120.6|21159.1|21154.1|21183.1|21178.1|21114.6|21109.6|1778
1672974300000|2023-01-06 03:05:00|21159.6|21154.6|21208.6|21203.6|21208.6|21203.6|21144.1|21139.1|1971
1672974600000|2023-01-06 03:10:00|21209.6|21204.6|21257.6|21252.6|21276.1|21271.1|21204.1|21199.1|2296
1672974900000|2023-01-06 03:15:00|21258.1|21253.1|21287.6|21282.6|21302.6|21297.6|21251.1|21246.1|1990
1672975200000|2023-01-06 03:20:00|21287.1|21282.1|21224.6|21219.6|21292.6|21287.6|21209.1|21204.1|1667
1672975500000|2023-01-06 03:25:00|21225.6|21220.6|21206.1|21201.1|21250.1|21245.1|21195.1|21190.1|876
1672975800000|2023-01-06 03:30:00|21208.1|21203.1|21185.6|21180.6|21225.1|21220.1|21179.6|21174.6|1085
1672976100000|2023-01-06 03:35:00|21185.1|21180.1|21182.1|21177.1|21200.6|21195.6|21174.6|21169.6|549
1672976400000|2023-01-06 03:40:00|21181.6|21176.6|21176.6|21171.6|21190.6|21185.6|21166.1|21161.1|495
1672976700000|2023-01-06 03:45:00|21177.6|21172.6|21176.1|21171.1|21179.6|21174.6|21160.1|21155.1|893
1672977000000|2023-01-06 03:50:00|21175.6|21170.6|21169.6|21164.6|21179.1|21174.1|21160.6|21155.6|374
1672977300000|2023-01-06 03:55:00|21171.6|21166.6|21173.6|21168.6|21180.6|21175.6|21167.6|21162.6|369
1672977600000|2023-01-06 04:00:00|21181.3|21151.3|21185.8|21155.8|21186.6|21156.6|21181.3|21151.3|0
1672977900000|2023-01-06 04:05:00|21186.2|21156.2|21180.6|21150.6|21186.6|21156.6|21180.6|21150.6|0
1672978200000|2023-01-06 04:10:00|21181|21151|21179.1|21149.1|21181|21151|21177.9|21147.9|0
1672978500000|2023-01-06 04:15:00|21179.9|21149.9|21175.5|21145.5|21179.9|21149.9|21175.5|21145.5|0
1672978800000|2023-01-06 04:20:00|21176.3|21146.3|21180.7|21150.7|21180.7|21150.7|21175|21145|0
1672979100000|2023-01-06 04:25:00|21181.1|21151.1|21183.2|21153.2|21185.2|21155.2|21181.1|21151.1|0
1672979400000|2023-01-06 04:30:00|21183.6|21153.6|21172.4|21142.4|21186|21156|21169.6|21139.6|0
1672979700000|2023-01-06 04:35:00|21173.7|21143.7|21172.2|21142.2|21175.3|21145.3|21172|21142|0
1672980000000|2023-01-06 04:40:00|21172.6|21142.6|21172.8|21142.8|21173.4|21143.4|21172.2|21142.2|0
1672980300000|2023-01-06 04:45:00|21172|21142|21167|21137|21172.8|21142.8|21163.4|21133.4|0
1672980600000|2023-01-06 04:50:00|21166.6|21136.6|21168.6|21138.6|21169.5|21139.5|21164.2|21134.2|0
1672980900000|2023-01-06 04:55:00|21169|21139|21171.1|21141.1|21173.9|21143.9|21165.8|21135.8|0
1672981200000|2023-01-06 05:00:00|21168.6|21138.6|21127.1|21122.1|21178.1|21173.1|21120.1|21115.1|1939
1672981500000|2023-01-06 05:05:00|21128.1|21123.1|21101.6|21096.6|21145.1|21140.1|21085.1|21080.1|1807
1672981800000|2023-01-06 05:10:00|21102.1|21097.1|21058.6|21053.6|21121.1|21116.1|21050.6|21045.6|1856
1672982100000|2023-01-06 05:15:00|21059.1|21054.1|21008.1|21003.1|21065.1|21060.1|20999.6|20994.6|1746
1672982400000|2023-01-06 05:20:00|21010.1|21005.1|20972.1|20967.1|21024.1|21019.1|20968.1|20963.1|1465
1672982700000|2023-01-06 05:25:00|20972.6|20967.6|20941.6|20936.6|20986.6|20981.6|20932.6|20927.6|2041
1672983000000|2023-01-06 05:30:00|20942.1|20937.1|20947.6|20942.6|20976.6|20971.6|20938.6|20933.6|1801
1672983300000|2023-01-06 05:35:00|20948.1|20943.1|20993.6|20988.6|20993.6|20988.6|20945.1|20940.1|1403
1672983600000|2023-01-06 05:40:00|20994.6|20989.6|21000.1|20995.1|21030.1|21025.1|20982.1|20977.1|1614
1672983900000|2023-01-06 05:45:00|21000.6|20995.6|20988.6|20983.6|21011.6|21006.6|20980.6|20975.6|840
1672984200000|2023-01-06 05:50:00|20988.1|20983.1|20904.6|20899.6|20995.6|20990.6|20904.6|20899.6|2030
1672984500000|2023-01-06 05:55:00|20903.6|20898.6|20899.6|20894.6|20925.6|20920.6|20873.1|20868.1|1607
1672984800000|2023-01-06 06:00:00|20900.1|20895.1|20930.6|20925.6|20948.1|20943.1|20900.1|20895.1|1589
1672985100000|2023-01-06 06:05:00|20930.1|20925.1|20993.1|20988.1|20993.1|20988.1|20930.1|20925.1|1661
1672985400000|2023-01-06 06:10:00|20993.6|20988.6|21024.6|21019.6|21027.1|21022.1|20985.6|20980.6|1358
1672985700000|2023-01-06 06:15:00|21025.1|21020.1|20987.6|20982.6|21027.1|21022.1|20986.1|20981.1|706
1672986000000|2023-01-06 06:20:00|20987.1|20982.1|20985.1|20980.1|21002.1|20997.1|20982.1|20977.1|691
1672986300000|2023-01-06 06:25:00|20984.6|20979.6|20991.6|20986.6|21004.6|20999.6|20980.6|20975.6|758
1672986600000|2023-01-06 06:30:00|20992.6|20987.6|20984.1|20979.1|21018.6|21013.6|20983.1|20978.1|620
1672986900000|2023-01-06 06:35:00|20984.6|20979.6|20975.6|20970.6|21002.1|20997.1|20973.6|20968.6|532
1672987200000|2023-01-06 06:40:00|20976.6|20971.6|21038.1|21033.1|21043.1|21038.1|20974.1|20969.1|947
1672987500000|2023-01-06 06:45:00|21039.1|21034.1|21030.6|21025.6|21040.1|21035.1|21006.1|21001.1|624
1672987800000|2023-01-06 06:50:00|21031.1|21026.1|21034.6|21029.6|21050.6|21045.6|21020.6|21015.6|833
1672988100000|2023-01-06 06:55:00|21034.1|21029.1|21003.1|20998.1|21035.6|21030.6|20998.1|20993.1|657
1672988400000|2023-01-06 07:00:00|21003.6|20998.6|21068.1|21063.1|21084.1|21079.1|21003.6|20998.6|1445
1672988700000|2023-01-06 07:05:00|21069.6|21064.6|21069.1|21064.1|21100.6|21095.6|21057.6|21052.6|1520
1672989000000|2023-01-06 07:10:00|21069.6|21064.6|21097.6|21092.6|21107.6|21102.6|21058.1|21053.1|1093
1672989300000|2023-01-06 07:15:00|21098.6|21093.6|21044.1|21039.1|21103.1|21098.1|21043.1|21038.1|748
1672989600000|2023-01-06 07:20:00|21043.6|21038.6|21002.1|20997.1|21047.1|21042.1|21000.1|20995.1|917
1672989900000|2023-01-06 07:25:00|21001.1|20996.1|21001.1|20996.1|21011.6|21006.6|20985.1|20980.1|801
1672990200000|2023-01-06 07:30:00|21000.6|20995.6|21036.6|21031.6|21041.6|21036.6|20998.6|20993.6|788
1672990500000|2023-01-06 07:35:00|21036.1|21031.1|21024.6|21019.6|21045.6|21040.6|21019.1|21014.1|442
1672990800000|2023-01-06 07:40:00|21024.1|21019.1|21024.1|21019.1|21033.6|21028.6|21014.1|21009.1|541
1672991100000|2023-01-06 07:45:00|21023.6|21018.6|21038.1|21033.1|21041.6|21036.6|21022.1|21017.1|578
1672991400000|2023-01-06 07:50:00|21038.6|21033.6|21025.6|21020.6|21048.6|21043.6|21020.1|21015.1|1322
1672991700000|2023-01-06 07:55:00|21026.1|21021.1|21026.6|21021.6|21037.6|21032.6|21018.6|21013.6|1321
1672992000000|2023-01-06 08:00:00|21027.6|21022.6|21000.6|20995.6|21034.6|21029.6|20998.1|20993.1|1457
1672992300000|2023-01-06 08:05:00|21000.1|20995.1|21009.1|21004.1|21012.1|21007.1|20984.6|20979.6|1472
1672992600000|2023-01-06 08:10:00|21010.1|21005.1|20979.6|20974.6|21011.6|21006.6|20969.1|20964.1|1050
1672992900000|2023-01-06 08:15:00|20979.1|20974.1|21003.6|20998.6|21004.1|20999.1|20977.1|20972.1|1142
1672993200000|2023-01-06 08:20:00|21004.1|20999.1|20986.1|20981.1|21007.6|21002.6|20976.1|20971.1|478
1672993500000|2023-01-06 08:25:00|20988.1|20983.1|21000.6|20995.6|21014.6|21009.6|20985.1|20980.1|1419
1672993800000|2023-01-06 08:30:00|21008.1|20978.1|21005.8|20975.8|21014.9|20984.9|21001.8|20971.8|0
1672994100000|2023-01-06 08:35:00|21006.1|20976.1|21020.3|20990.3|21021.1|20991.1|21006.1|20976.1|0
1672994400000|2023-01-06 08:40:00|21021.1|20991.1|21012.7|20982.7|21021.1|20991.1|21006.3|20976.3|0
1672994700000|2023-01-06 08:45:00|21012.3|20982.3|21013.2|20983.2|21018.8|20988.8|21008|20978|0
1672995000000|2023-01-06 08:50:00|21013.6|20983.6|21022.1|20992.1|21023.7|20993.7|21012|20982|0
1672995300000|2023-01-06 08:55:00|21021.7|20991.7|21023.3|20993.3|21025.7|20995.7|21019.7|20989.7|0
1672995600000|2023-01-06 09:00:00|21022.5|20992.5|21013.8|20983.8|21023.3|20993.3|21011.4|20981.4|0
1672995900000|2023-01-06 09:05:00|21013|20983|21008.1|20978.1|21015.4|20985.4|21002.2|20972.2|0
1672996200000|2023-01-06 09:10:00|21007.3|20977.3|20996.6|20966.6|21008.1|20978.1|20995.4|20965.4|0
1672996500000|2023-01-06 09:15:00|20976.6|20968.6|20979.6|20971.6|20988.1|20980.1|20967.1|20959.1|250
1672996800000|2023-01-06 09:20:00|20977.6|20969.6|20957.6|20949.6|20978.6|20970.6|20944.1|20936.1|175
1672997100000|2023-01-06 09:25:00|20957.1|20949.1|20949.1|20941.1|20972.6|20964.6|20948.1|20940.1|59
1672997400000|2023-01-06 09:30:00|20949.6|20941.6|20949.6|20941.6|20958.6|20950.6|20938.1|20930.1|68
1672997700000|2023-01-06 09:35:00|20953.6|20945.6|20945.1|20937.1|20957.1|20949.1|20942.1|20934.1|92
1672998000000|2023-01-06 09:40:00|20945.6|20937.6|20963.1|20955.1|20972.6|20964.6|20939.1|20931.1|83
1672998300000|2023-01-06 09:45:00|20963.6|20955.6|20979.1|20971.1|20979.1|20971.1|20962.6|20954.6|72
1672998600000|2023-01-06 09:50:00|20979.6|20971.6|20983.1|20975.1|20985.1|20977.1|20975.6|20967.6|47
1672998900000|2023-01-06 09:55:00|20983.6|20975.6|21002.6|20994.6|21007.1|20999.1|20982.1|20974.1|156
1672999200000|2023-01-06 10:00:00|21005.1|20997.1|20980.6|20972.6|21006.1|20998.1|20977.1|20969.1|63
1672999500000|2023-01-06 10:05:00|20980.1|20972.1|20966.1|20958.1|20986.6|20978.6|20965.1|20957.1|54
1672999800000|2023-01-06 10:10:00|20966.6|20958.6|20997.1|20989.1|20997.1|20989.1|20966.6|20958.6|35
1673000100000|2023-01-06 10:15:00|20997.6|20989.6|21008.1|21000.1|21013.6|21005.6|20996.1|20988.1|98
1673000400000|2023-01-06 10:20:00|21007.1|20999.1|20993.6|20985.6|21011.6|21003.6|20993.1|20985.1|82
1673000700000|2023-01-06 10:25:00|20992.6|20984.6|21002.1|20994.1|21006.6|20998.6|20990.1|20982.1|80
1673001000000|2023-01-06 10:30:00|21002.6|20994.6|21002.6|20994.6|21010.1|21002.1|20997.1|20989.1|21
1673001300000|2023-01-06 10:35:00|21003.1|20995.1|21007.1|20999.1|21007.1|20999.1|21001.1|20993.1|22
1673001600000|2023-01-06 10:40:00|21007.6|20999.6|21015.6|21007.6|21019.1|21011.1|21006.6|20998.6|63
1673001900000|2023-01-06 10:45:00|21016.1|21008.1|21013.6|21005.6|21018.6|21010.6|21005.1|20997.1|24
1673002200000|2023-01-06 10:50:00|21014.1|21006.1|21005.6|20997.6|21014.6|21006.6|21001.1|20993.1|17
1673002500000|2023-01-06 10:55:00|21006.1|20998.1|20992.6|20984.6|21007.6|20999.6|20987.1|20979.1|39
1673002800000|2023-01-06 11:00:00|20993.1|20985.1|21005.6|20997.6|21005.6|20997.6|20985.6|20977.6|31
1673003100000|2023-01-06 11:05:00|21006.1|20998.1|21020.6|21012.6|21020.6|21012.6|21005.6|20997.6|76
1673003400000|2023-01-06 11:10:00|21021.1|21013.1|21019.6|21011.6|21028.1|21020.1|21019.1|21011.1|57
1673003700000|2023-01-06 11:15:00|21019.1|21011.1|21027.6|21019.6|21031.1|21023.1|21018.1|21010.1|24
1673004000000|2023-01-06 11:20:00|21025.1|21017.1|21031.1|21023.1|21037.6|21029.6|21025.1|21017.1|36
1673004300000|2023-01-06 11:25:00|21030.6|21022.6|21025.6|21017.6|21033.6|21025.6|21020.6|21012.6|32
1673004600000|2023-01-06 11:30:00|21025.1|21017.1|21022.6|21014.6|21028.6|21020.6|21016.6|21008.6|17
1673004900000|2023-01-06 11:35:00|21022.1|21014.1|21006.6|20998.6|21022.6|21014.6|20998.1|20990.1|29
1673005200000|2023-01-06 11:40:00|21007.1|20999.1|21013.1|21005.1|21013.1|21005.1|21002.1|20994.1|21
1673005500000|2023-01-06 11:45:00|21014.1|21006.1|21005.6|20997.6|21015.6|21007.6|21002.1|20994.1|21
1673005800000|2023-01-06 11:50:00|21006.6|20998.6|21012.6|21004.6|21013.6|21005.6|21004.1|20996.1|55
1673006100000|2023-01-06 11:55:00|21013.1|21005.1|21012.1|21004.1|21020.1|21012.1|21011.1|21003.1|47
1673006400000|2023-01-06 12:00:00|21012.6|21004.6|21002.6|20994.6|21015.6|21007.6|20999.1|20991.1|40
1673006700000|2023-01-06 12:05:00|21001.6|20993.6|20991.6|20983.6|21001.6|20993.6|20987.1|20979.1|49
1673007000000|2023-01-06 12:10:00|20992.1|20984.1|20987.1|20979.1|20992.1|20984.1|20981.6|20973.6|37
1673007300000|2023-01-06 12:15:00|20987.6|20979.6|20997.6|20989.6|20998.1|20990.1|20987.6|20979.6|18
1673007600000|2023-01-06 12:20:00|20998.1|20990.1|20998.1|20990.1|21000.1|20992.1|20994.6|20986.6|13
1673007900000|2023-01-06 12:25:00|20997.6|20989.6|20996.1|20988.1|21001.1|20993.1|20994.6|20986.6|14
1673008200000|2023-01-06 12:30:00|20995.6|20987.6|21007.1|20999.1|21007.1|20999.1|20995.1|20987.1|49
1673008500000|2023-01-06 12:35:00|21006.6|20998.6|20994.6|20986.6|21006.6|20998.6|20992.1|20984.1|46
1673008800000|2023-01-06 12:40:00|20994.1|20986.1|20984.1|20976.1|20997.1|20989.1|20984.1|20976.1|69
1673009100000|2023-01-06 12:45:00|20983.6|20975.6|20981.1|20973.1|20990.6|20982.6|20981.1|20973.1|29
1673009400000|2023-01-06 12:50:00|20981.6|20973.6|20998.1|20990.1|20998.6|20990.6|20980.6|20972.6|16
1673009700000|2023-01-06 12:55:00|20996.6|20988.6|20992.1|20984.1|20997.6|20989.6|20990.6|20982.6|25
1673010000000|2023-01-06 13:00:00|20992.6|20984.6|20976.6|20968.6|20992.6|20984.6|20974.6|20966.6|41
1673010300000|2023-01-06 13:05:00|20976.1|20968.1|20979.6|20971.6|20980.1|20972.1|20969.6|20961.6|57
1673010600000|2023-01-06 13:10:00|20980.1|20972.1|20984.1|20976.1|20985.1|20977.1|20977.6|20969.6|32
1673010900000|2023-01-06 13:15:00|20983.6|20975.6|20957.1|20949.1|20983.6|20975.6|20956.6|20948.6|92
1673011200000|2023-01-06 13:20:00|20956.6|20948.6|20973.1|20965.1|20975.1|20967.1|20955.1|20947.1|96
1673011500000|2023-01-06 13:25:00|20972.6|20964.6|20976.1|20968.1|20989.1|20981.1|20965.6|20957.6|150
1673011800000|2023-01-06 13:30:00|20974.1|20966.1|21039.6|21031.6|21085.1|21077.1|20974.1|20966.1|621
1673012100000|2023-01-06 13:35:00|21040.1|21032.1|21035.1|21027.1|21062.1|21054.1|21022.6|21014.6|195
1673012400000|2023-01-06 13:40:00|21034.6|21026.6|21084.6|21076.6|21098.6|21090.6|21034.6|21026.6|247
1673012700000|2023-01-06 13:45:00|21085.6|21077.6|21164.6|21156.6|21178.1|21170.1|21085.6|21077.6|522
1673013000000|2023-01-06 13:50:00|21165.1|21157.1|21173.6|21165.6|21212.6|21204.6|21165.1|21157.1|429
1673013300000|2023-01-06 13:55:00|21173.1|21165.1|21155.6|21147.6|21179.1|21171.1|21138.6|21130.6|278
1673013600000|2023-01-06 14:00:00|21155.1|21147.1|21137.6|21129.6|21158.6|21150.6|21126.1|21118.1|230
1673013900000|2023-01-06 14:05:00|21138.1|21130.1|21103.6|21095.6|21142.6|21134.6|21092.6|21084.6|342
1673014200000|2023-01-06 14:10:00|21103.1|21095.1|21117.6|21109.6|21122.1|21114.1|21089.1|21081.1|143
1673014500000|2023-01-06 14:15:00|21118.1|21110.1|21121.6|21113.6|21127.1|21119.1|21115.1|21107.1|123
1673014800000|2023-01-06 14:20:00|21122.1|21114.1|21148.6|21140.6|21152.1|21144.1|21112.1|21104.1|315
1673015100000|2023-01-06 14:25:00|21149.6|21141.6|21141.6|21133.6|21175.6|21167.6|21135.1|21127.1|294
1673015400000|2023-01-06 14:30:00|21142.6|21134.6|21162.1|21154.1|21167.6|21159.6|21080.6|21072.6|597
1673015700000|2023-01-06 14:35:00|21161.6|21153.6|21071.6|21063.6|21165.1|21157.1|21049.1|21041.1|996
1673016000000|2023-01-06 14:40:00|21072.1|21064.1|21042.6|21034.6|21092.6|21084.6|21037.6|21029.6|383
1673016300000|2023-01-06 14:45:00|21042.1|21034.1|21052.6|21044.6|21052.6|21044.6|21002.6|20994.6|360
1673016600000|2023-01-06 14:50:00|21055.6|21047.6|21090.1|21082.1|21094.6|21086.6|21039.1|21031.1|332
1673016900000|2023-01-06 14:55:00|21090.6|21082.6|21067.6|21059.6|21108.6|21100.6|21059.6|21051.6|263
1673017200000|2023-01-06 15:00:00|21068.1|21060.1|21114.1|21106.1|21151.1|21143.1|21068.1|21060.1|612
1673017500000|2023-01-06 15:05:00|21113.6|21105.6|21125.6|21117.6|21139.1|21131.1|21106.1|21098.1|220
1673017800000|2023-01-06 15:10:00|21126.1|21118.1|21149.6|21141.6|21170.1|21162.1|21124.1|21116.1|378
1673018100000|2023-01-06 15:15:00|21150.1|21142.1|21218.1|21210.1|21228.1|21220.1|21150.1|21142.1|500
1673018400000|2023-01-06 15:20:00|21214.6|21206.6|21253.6|21245.6|21268.6|21260.6|21207.6|21199.6|672
1673018700000|2023-01-06 15:25:00|21254.1|21246.1|21192.6|21184.6|21257.1|21249.1|21192.1|21184.1|457
1673019000000|2023-01-06 15:30:00|21193.1|21185.1|21218.6|21210.6|21226.1|21218.1|21188.6|21180.6|252
1673019300000|2023-01-06 15:35:00|21219.1|21211.1|21256.6|21248.6|21264.1|21256.1|21215.1|21207.1|341
1673019600000|2023-01-06 15:40:00|21259.1|21251.1|21254.1|21246.1|21295.6|21287.6|21254.1|21246.1|558
1673019900000|2023-01-06 15:45:00|21254.6|21246.6|21286.6|21278.6|21294.6|21286.6|21254.1|21246.1|296
1673020200000|2023-01-06 15:50:00|21288.6|21280.6|21263.1|21255.1|21291.1|21283.1|21254.6|21246.6|196
1673020500000|2023-01-06 15:55:00|21261.6|21253.6|21248.6|21240.6|21264.1|21256.1|21238.6|21230.6|289
1673020800000|2023-01-06 16:00:00|21249.1|21241.1|21265.1|21257.1|21265.6|21257.6|21237.1|21229.1|132
1673021100000|2023-01-06 16:05:00|21265.6|21257.6|21242.6|21234.6|21266.6|21258.6|21232.1|21224.1|189
1673021400000|2023-01-06 16:10:00|21243.1|21235.1|21237.6|21229.6|21255.1|21247.1|21233.6|21225.6|162
1673021700000|2023-01-06 16:15:00|21239.1|21231.1|21256.6|21248.6|21260.6|21252.6|21237.6|21229.6|93
1673022000000|2023-01-06 16:20:00|21256.1|21248.1|21267.6|21259.6|21267.6|21259.6|21252.1|21244.1|119
1673022300000|2023-01-06 16:25:00|21267.1|21259.1|21308.1|21300.1|21312.6|21304.6|21264.6|21256.6|570
1673022600000|2023-01-06 16:30:00|21309.6|21301.6|21309.6|21301.6|21310.6|21302.6|21293.1|21285.1|212
1673022900000|2023-01-06 16:35:00|21308.6|21300.6|21329.1|21321.1|21339.6|21331.6|21308.6|21300.6|509
1673023200000|2023-01-06 16:40:00|21328.6|21320.6|21361.1|21353.1|21361.1|21353.1|21327.6|21319.6|239
1673023500000|2023-01-06 16:45:00|21361.6|21353.6|21370.1|21362.1|21384.1|21376.1|21354.1|21346.1|280
1673023800000|2023-01-06 16:50:00|21369.6|21361.6|21381.6|21373.6|21393.6|21385.6|21367.1|21359.1|172
1673024100000|2023-01-06 16:55:00|21382.1|21374.1|21351.1|21343.1|21385.1|21377.1|21349.1|21341.1|161
1673024400000|2023-01-06 17:00:00|21351.6|21343.6|21358.1|21350.1|21364.6|21356.6|21333.6|21325.6|260
1673024700000|2023-01-06 17:05:00|21359.1|21351.1|21331.1|21323.1|21362.6|21354.6|21331.1|21323.1|109
1673025000000|2023-01-06 17:10:00|21331.6|21323.6|21335.1|21327.1|21355.1|21347.1|21331.1|21323.1|123
1673025300000|2023-01-06 17:15:00|21334.6|21326.6|21321.6|21313.6|21341.6|21333.6|21315.6|21307.6|127
1673025600000|2023-01-06 17:20:00|21320.6|21312.6|21319.1|21311.1|21334.6|21326.6|21312.1|21304.1|96
1673025900000|2023-01-06 17:25:00|21319.6|21311.6|21315.1|21307.1|21322.6|21314.6|21311.6|21303.6|33
1673026200000|2023-01-06 17:30:00|21315.6|21307.6|21308.6|21300.6|21321.6|21313.6|21307.1|21299.1|52
1673026500000|2023-01-06 17:35:00|21308.1|21300.1|21308.1|21300.1|21313.6|21305.6|21303.6|21295.6|53
1673026800000|2023-01-06 17:40:00|21308.6|21300.6|21311.1|21303.1|21311.6|21303.6|21297.1|21289.1|42
1673027100000|2023-01-06 17:45:00|21311.6|21303.6|21320.1|21312.1|21329.6|21321.6|21311.1|21303.1|102
1673027400000|2023-01-06 17:50:00|21320.6|21312.6|21302.6|21294.6|21321.6|21313.6|21299.6|21291.6|53
1673027700000|2023-01-06 17:55:00|21302.1|21294.1|21311.1|21303.1|21312.6|21304.6|21294.6|21286.6|93
1673028000000|2023-01-06 18:00:00|21311.6|21303.6|21314.6|21306.6|21321.1|21313.1|21309.1|21301.1|46
1673028300000|2023-01-06 18:05:00|21315.1|21307.1|21315.1|21307.1|21322.1|21314.1|21311.6|21303.6|31
1673028600000|2023-01-06 18:10:00|21315.6|21307.6|21319.1|21311.1|21323.1|21315.1|21308.6|21300.6|27
1673028900000|2023-01-06 18:15:00|21319.6|21311.6|21319.1|21311.1|21325.1|21317.1|21317.6|21309.6|44
1673029200000|2023-01-06 18:20:00|21318.6|21310.6|21331.1|21323.1|21332.1|21324.1|21313.1|21305.1|76
1673029500000|2023-01-06 18:25:00|21330.6|21322.6|21337.6|21329.6|21345.6|21337.6|21328.1|21320.1|51
1673029800000|2023-01-06 18:30:00|21337.1|21329.1|21338.1|21330.1|21343.1|21335.1|21326.6|21318.6|129
1673030100000|2023-01-06 18:35:00|21338.6|21330.6|21335.1|21327.1|21338.6|21330.6|21325.6|21317.6|23
1673030400000|2023-01-06 18:40:00|21334.6|21326.6|21338.1|21330.1|21346.1|21338.1|21329.6|21321.6|140
1673030700000|2023-01-06 18:45:00|21335.1|21327.1|21333.6|21325.6|21338.1|21330.1|21328.6|21320.6|150
1673031000000|2023-01-06 18:50:00|21334.1|21326.1|21345.1|21337.1|21345.1|21337.1|21330.6|21322.6|63
1673031300000|2023-01-06 18:55:00|21345.6|21337.6|21349.6|21319.6|21349.6|21340.1|21335.6|21319.6|144
1673031600000|2023-01-06 19:00:00|21349.8|21319.8|21376.9|21346.9|21382.9|21352.9|21349.8|21319.8|0
1673031900000|2023-01-06 19:05:00|21376.7|21346.7|21369.1|21339.1|21377.8|21347.8|21366.3|21336.3|0
1673032200000|2023-01-06 19:10:00|21369.6|21339.6|21359.7|21329.7|21369.6|21339.6|21358.4|21328.4|0
1673032500000|2023-01-06 19:15:00|21359.9|21329.9|21362.6|21332.6|21363.8|21333.8|21356.1|21326.1|0
1673032800000|2023-01-06 19:20:00|21362.9|21332.9|21378.4|21348.4|21378.4|21348.4|21362.6|21332.6|0
1673033100000|2023-01-06 19:25:00|21378.2|21348.2|21367.4|21337.4|21378.2|21348.2|21356.6|21326.6|0
1673033400000|2023-01-06 19:30:00|21369.9|21339.9|21376.8|21346.8|21379|21349|21364.8|21334.8|0
1673033700000|2023-01-06 19:35:00|21376.5|21346.5|21378.1|21348.1|21380.7|21350.7|21373.4|21343.4|0
1673034000000|2023-01-06 19:40:00|21377.7|21347.7|21385|21355|21385.8|21355.8|21375.9|21345.9|0
1673034300000|2023-01-06 19:45:00|21385.2|21355.2|21371.1|21341.1|21385.2|21355.2|21367.8|21337.8|0
1673034600000|2023-01-06 19:50:00|21370.9|21340.9|21375|21345|21380.7|21350.7|21370.1|21340.1|0
1673034900000|2023-01-06 19:55:00|21374.8|21344.8|21385.2|21355.2|21393.3|21363.3|21374.4|21344.4|0
1673035200000|2023-01-06 20:00:00|21385.4|21355.4|21399.4|21369.4|21401.4|21371.4|21385.2|21355.2|0
1673035500000|2023-01-06 20:05:00|21399.6|21369.6|21382.7|21352.7|21399.6|21369.6|21381.6|21351.6|0
1673035800000|2023-01-06 20:10:00|21382.6|21352.6|21384.4|21354.4|21393.2|21363.2|21380.2|21350.2|0
1673036100000|2023-01-06 20:15:00|21386.9|21356.9|21381.1|21351.1|21388.2|21358.2|21375.2|21345.2|0
1673036400000|2023-01-06 20:20:00|21381.3|21351.3|21372.1|21342.1|21381.3|21351.3|21361.5|21331.5|0
1673036700000|2023-01-06 20:25:00|21371.8|21341.8|21369|21339|21372.1|21342.1|21362.4|21332.4|0
1673037000000|2023-01-06 20:30:00|21369.3|21339.3|21381.7|21351.7|21382.1|21352.1|21369|21339|0
1673037300000|2023-01-06 20:35:00|21381.9|21351.9|21384.2|21354.2|21384.2|21354.2|21372.2|21342.2|0
1673037600000|2023-01-06 20:40:00|21384|21354|21397.5|21367.5|21411.4|21381.4|21383|21353|0
1673037900000|2023-01-06 20:45:00|21397.3|21367.3|21393.2|21363.2|21409.3|21379.3|21393.2|21363.2|0
1673038200000|2023-01-06 20:50:00|21392.5|21362.5|21381.3|21351.3|21392.5|21362.5|21376.9|21346.9|0
1673038500000|2023-01-06 20:55:00|21381.5|21351.5|21382.8|21352.8|21390.9|21360.9|21369.2|21339.2|0
1673038800000|2023-01-06 21:00:00|21383.1|21353.1|21365.7|21335.7|21388.9|21358.9|21365.7|21335.7|0
1673039100000|2023-01-06 21:05:00|21366.5|21336.5|21374.8|21344.8|21378.4|21348.4|21366.5|21336.5|0
1673039400000|2023-01-06 21:10:00|21374.4|21344.4|21367.3|21337.3|21374.8|21344.8|21364.7|21334.7|0
1673039700000|2023-01-06 21:15:00|21367.8|21337.8|21367.5|21337.5|21374.9|21344.9|21365.7|21335.7|0
1673040000000|2023-01-06 21:20:00|21368.3|21338.3|21370.9|21340.9|21370.9|21340.9|21367.5|21337.5|0
1673040300000|2023-01-06 21:25:00|21370.1|21340.1|21367.8|21337.8|21370.1|21340.1|21366.4|21336.4|0
1673040600000|2023-01-06 21:30:00|21367|21337|21367.7|21337.7|21368.7|21338.7|21365.1|21335.1|0
1673040900000|2023-01-06 21:35:00|21368.5|21338.5|21367.8|21337.8|21369.6|21339.6|21366.1|21336.1|0
1673041200000|2023-01-06 21:40:00|21367|21337|21371.3|21341.3|21372.2|21342.2|21366.1|21336.1|0
1673041500000|2023-01-06 21:45:00|21372.1|21342.1|21366.8|21336.8|21372.2|21342.2|21366.8|21336.8|0
1673041800000|2023-01-06 21:50:00|21366|21336|21367.4|21337.4|21368.6|21338.6|21366|21336|0
1673042100000|2023-01-06 21:55:00|21367|21337|21368.3|21338.3|21369.2|21339.2|21366.5|21336.5|0
1673218800000|2023-01-08 23:00:00|21394.3|21364.3|21366.3|21336.3|21395.4|21365.4|21366.3|21336.3|0
1673219100000|2023-01-08 23:05:00|21365.5|21335.5|21349|21319|21369.1|21339.1|21349|21319|0
1673219400000|2023-01-08 23:10:00|21349.4|21319.4|21359.8|21329.8|21361.5|21331.5|21347|21317|0
1673219700000|2023-01-08 23:15:00|21359|21329|21337.6|21307.6|21362.6|21332.6|21333.9|21303.9|0
1673220000000|2023-01-08 23:20:00|21338.4|21308.4|21331.5|21301.5|21338.4|21308.4|21328.7|21298.7|0
1673220300000|2023-01-08 23:25:00|21331.1|21301.1|21327.6|21297.6|21331.6|21301.6|21322.9|21292.9|0
1673220600000|2023-01-08 23:30:00|21333.2|21303.2|21336.8|21306.8|21341.3|21311.3|21329.8|21299.8|0
1673220900000|2023-01-08 23:35:00|21337.2|21307.2|21334.5|21304.5|21337.6|21307.6|21330.3|21300.3|0
1673221200000|2023-01-08 23:40:00|21334.1|21304.1|21337.2|21307.2|21338.1|21308.1|21332.7|21302.7|0
1673221500000|2023-01-08 23:45:00|21338|21308|21339.3|21309.3|21342.4|21312.4|21336.7|21306.7|0
1673221800000|2023-01-08 23:50:00|21339.7|21309.7|21339.9|21309.9|21341.1|21311.1|21337.3|21307.3|0
1673222100000|2023-01-08 23:55:00|21340|21310|21341.9|21311.9|21341.9|21311.9|21337.5|21307.5|0
1673222400000|2023-01-09 00:00:00|21341.1|21311.1|21339.6|21309.6|21345.5|21315.5|21337.8|21307.8|0
1673222700000|2023-01-09 00:05:00|21339.2|21309.2|21333.2|21303.2|21339.2|21309.2|21331.4|21301.4|0
1673223000000|2023-01-09 00:10:00|21333.6|21303.6|21331.6|21301.6|21336.5|21306.5|21331.1|21301.1|0
1673223300000|2023-01-09 00:15:00|21332.4|21302.4|21327.5|21297.5|21333.4|21303.4|21326.6|21296.6|0
1673223600000|2023-01-09 00:20:00|21326.7|21296.7|21330.5|21300.5|21330.9|21300.9|21326.6|21296.6|0
1673223900000|2023-01-09 00:25:00|21330.9|21300.9|21333.4|21303.4|21335.6|21305.6|21330.1|21300.1|0
1673224200000|2023-01-09 00:30:00|21332.6|21302.6|21342.4|21312.4|21363.7|21333.7|21331.7|21301.7|0
1673224500000|2023-01-09 00:35:00|21343.2|21313.2|21336.3|21306.3|21343.2|21313.2|21335.6|21305.6|0
1673224800000|2023-01-09 00:40:00|21335.5|21305.5|21356.3|21326.3|21356.5|21326.5|21335.5|21305.5|0
1673225100000|2023-01-09 00:45:00|21355.5|21325.5|21370.4|21340.4|21377.9|21347.9|21355.5|21325.5|0
1673225400000|2023-01-09 00:50:00|21370.8|21340.8|21375.3|21345.3|21377.3|21347.3|21370|21340|0
1673225700000|2023-01-09 00:55:00|21375.7|21345.7|21381.9|21351.9|21382.7|21352.7|21371.7|21341.7|0
1673226000000|2023-01-09 01:00:00|21381.1|21351.1|21388.7|21358.7|21388.7|21358.7|21375.1|21345.1|0
1673226300000|2023-01-09 01:05:00|21388.2|21358.2|21380.5|21350.5|21396.1|21366.1|21379.7|21349.7|0
1673226600000|2023-01-09 01:10:00|21380.9|21350.9|21400.5|21370.5|21403.1|21373.1|21377.7|21347.7|0
1673226900000|2023-01-09 01:15:00|21404.7|21374.7|21264.6|21259.6|21446.6|21441.6|21257.6|21252.6|4336
1673227200000|2023-01-09 01:20:00|21262.1|21257.1|21300.1|21295.1|21317.1|21312.1|21224.6|21219.6|1930
1673227500000|2023-01-09 01:25:00|21299.6|21294.6|21286.6|21281.6|21342.6|21337.6|21283.6|21278.6|1359
1673227800000|2023-01-09 01:30:00|21288.6|21283.6|21229.6|21224.6|21378.1|21373.1|21213.1|21208.1|6457
1673228100000|2023-01-09 01:35:00|21226.6|21221.6|21287.1|21282.1|21323.1|21318.1|21211.1|21206.1|3650
1673228400000|2023-01-09 01:40:00|21289.1|21284.1|21250.6|21245.6|21369.6|21364.6|21245.1|21240.1|3288
1673228700000|2023-01-09 01:45:00|21249.6|21244.6|21298.6|21293.6|21331.1|21326.1|21246.6|21241.6|2486
1673229000000|2023-01-09 01:50:00|21300.1|21295.1|21385.6|21380.6|21385.6|21380.6|21271.1|21266.1|2633
1673229300000|2023-01-09 01:55:00|21384.1|21379.1|21391.3|21386.3|21397.3|21392.3|21319.1|21314.1|2166
1673229600000|2023-01-09 02:00:00|21392.8|21387.8|21473.3|21468.3|21484.8|21479.8|21363.3|21358.3|3762
1673229900000|2023-01-09 02:05:00|21478.8|21473.8|21470.8|21465.8|21505.8|21500.8|21456.8|21451.8|3213
1673230200000|2023-01-09 02:10:00|21475.8|21470.8|21484.3|21479.3|21493.3|21488.3|21446.8|21441.8|2343
1673230500000|2023-01-09 02:15:00|21486.3|21481.3|21440.8|21435.8|21499.3|21494.3|21435.3|21430.3|2561
1673230800000|2023-01-09 02:20:00|21441.3|21436.3|21386.8|21381.8|21456.3|21451.3|21385.8|21380.8|2060
1673231100000|2023-01-09 02:25:00|21387.3|21382.3|21320.3|21315.3|21395.3|21390.3|21303.3|21298.3|2718
1673231400000|2023-01-09 02:30:00|21321.3|21316.3|21326.3|21321.3|21335.8|21330.8|21272.8|21267.8|2375
1673231700000|2023-01-09 02:35:00|21325.8|21320.8|21352.8|21347.8|21383.3|21378.3|21306.3|21301.3|1916
1673232000000|2023-01-09 02:40:00|21353.8|21348.8|21309.3|21304.3|21354.8|21349.8|21302.3|21297.3|1242
1673232300000|2023-01-09 02:45:00|21309.8|21304.8|21308.3|21303.3|21337.3|21332.3|21278.8|21273.8|1461
1673232600000|2023-01-09 02:50:00|21308.8|21303.8|21349.8|21344.8|21354.8|21349.8|21307.3|21302.3|1205
1673232900000|2023-01-09 02:55:00|21352.8|21347.8|21377.8|21372.8|21378.3|21373.3|21346.8|21341.8|974
1673233200000|2023-01-09 03:00:00|21380.3|21375.3|21370.8|21365.8|21386.3|21381.3|21340.8|21335.8|1102
1673233500000|2023-01-09 03:05:00|21370.3|21365.3|21330.8|21325.8|21375.3|21370.3|21327.3|21322.3|788
1673233800000|2023-01-09 03:10:00|21329.8|21324.8|21347.3|21342.3|21358.8|21353.8|21315.8|21310.8|822
1673234100000|2023-01-09 03:15:00|21346.8|21341.8|21314.8|21309.8|21365.8|21360.8|21311.3|21306.3|834
1673234400000|2023-01-09 03:20:00|21315.3|21310.3|21324.8|21319.8|21324.8|21319.8|21295.3|21290.3|903
1673234700000|2023-01-09 03:25:00|21325.3|21320.3|21353.8|21348.8|21356.8|21351.8|21321.8|21316.8|711
1673235000000|2023-01-09 03:30:00|21352.8|21347.8|21350.8|21345.8|21356.3|21351.3|21344.8|21339.8|295
1673235300000|2023-01-09 03:35:00|21351.3|21346.3|21356.8|21351.8|21369.3|21364.3|21343.3|21338.3|379
1673235600000|2023-01-09 03:40:00|21357.3|21352.3|21354.8|21349.8|21359.3|21354.3|21332.8|21327.8|399
1673235900000|2023-01-09 03:45:00|21354.3|21349.3|21358.8|21353.8|21364.3|21359.3|21351.3|21346.3|273
1673236200000|2023-01-09 03:50:00|21357.8|21352.8|21340.8|21335.8|21361.8|21356.8|21340.3|21335.3|302
1673236500000|2023-01-09 03:55:00|21340.3|21335.3|21346.8|21341.8|21350.8|21345.8|21332.8|21327.8|419
1673236800000|2023-01-09 04:00:00|21349.2|21319.2|21349.7|21319.7|21351.3|21321.3|21347.9|21317.9|0
1673237100000|2023-01-09 04:05:00|21349.2|21319.2|21350.1|21320.1|21350.5|21320.5|21348.8|21318.8|0
1673237400000|2023-01-09 04:10:00|21349.6|21319.6|21352.4|21322.4|21352.4|21322.4|21349.3|21319.3|0
1673237700000|2023-01-09 04:15:00|21352|21322|21350.4|21320.4|21352.4|21322.4|21349.6|21319.6|0
1673238000000|2023-01-09 04:20:00|21350|21320|21352.8|21322.8|21352.8|21322.8|21349.6|21319.6|0
1673238300000|2023-01-09 04:25:00|21352.4|21322.4|21364.7|21334.7|21364.7|21334.7|21352.4|21322.4|0
1673238600000|2023-01-09 04:30:00|21363.9|21333.9|21365.9|21335.9|21367.9|21337.9|21361|21331|0
1673238900000|2023-01-09 04:35:00|21365.5|21335.5|21368.3|21338.3|21368.3|21338.3|21363.1|21333.1|0
1673239200000|2023-01-09 04:40:00|21366.7|21336.7|21377.8|21347.8|21378|21348|21366|21336|0
1673239500000|2023-01-09 04:45:00|21377.9|21347.9|21379.6|21349.6|21379.9|21349.9|21376.7|21346.7|0
1673239800000|2023-01-09 04:50:00|21379.2|21349.2|21376.8|21346.8|21379.2|21349.2|21376|21346|0
1673240100000|2023-01-09 04:55:00|21374.4|21344.4|21375.2|21345.2|21376|21346|21372.5|21342.5|0
1673240400000|2023-01-09 05:00:00|21375.7|21345.7|21369.3|21364.3|21375.7|21370.3|21339.8|21334.8|1026
1673240700000|2023-01-09 05:05:00|21368.3|21363.3|21350.3|21345.3|21378.8|21373.8|21333.3|21328.3|1051
1673241000000|2023-01-09 05:10:00|21351.8|21346.8|21338.3|21333.3|21384.8|21379.8|21338.3|21333.3|737
1673241300000|2023-01-09 05:15:00|21337.8|21332.8|21344.3|21339.3|21352.8|21347.8|21321.8|21316.8|748
1673241600000|2023-01-09 05:20:00|21344.8|21339.8|21318.8|21313.8|21360.3|21355.3|21313.3|21308.3|649
1673241900000|2023-01-09 05:25:00|21320.3|21315.3|21303.8|21298.8|21330.8|21325.8|21300.3|21295.3|1281
1673242200000|2023-01-09 05:30:00|21304.3|21299.3|21310.8|21305.8|21316.8|21311.8|21283.3|21278.3|890
1673242500000|2023-01-09 05:35:00|21312.3|21307.3|21303.8|21298.8|21335.8|21330.8|21296.8|21291.8|996
1673242800000|2023-01-09 05:40:00|21305.3|21300.3|21320.8|21315.8|21321.8|21316.8|21289.8|21284.8|697
1673243100000|2023-01-09 05:45:00|21321.3|21316.3|21314.8|21309.8|21329.8|21324.8|21301.3|21296.3|616
1673243400000|2023-01-09 05:50:00|21315.3|21310.3|21343.3|21338.3|21347.3|21342.3|21304.8|21299.8|565
1673243700000|2023-01-09 05:55:00|21342.8|21337.8|21341.3|21336.3|21357.3|21352.3|21341.3|21336.3|777
1673244000000|2023-01-09 06:00:00|21340.8|21335.8|21351.8|21346.8|21362.8|21357.8|21337.3|21332.3|662
1673244300000|2023-01-09 06:05:00|21351.3|21346.3|21348.3|21343.3|21360.8|21355.8|21342.3|21337.3|384
1673244600000|2023-01-09 06:10:00|21347.8|21342.8|21356.3|21351.3|21364.8|21359.8|21340.3|21335.3|505
1673244900000|2023-01-09 06:15:00|21355.8|21350.8|21372.8|21367.8|21376.8|21371.8|21354.3|21349.3|638
1673245200000|2023-01-09 06:20:00|21371.3|21366.3|21397.8|21392.8|21398.3|21393.3|21366.8|21361.8|813
1673245500000|2023-01-09 06:25:00|21397.3|21392.3|21383.8|21378.8|21412.8|21407.8|21382.8|21377.8|668
1673245800000|2023-01-09 06:30:00|21380.3|21375.3|21420.3|21415.3|21421.8|21416.8|21380.3|21375.3|765
1673246100000|2023-01-09 06:35:00|21420.8|21415.8|21442.8|21437.8|21445.3|21440.3|21409.3|21404.3|1055
1673246400000|2023-01-09 06:40:00|21442.3|21437.3|21378.8|21373.8|21445.3|21440.3|21375.8|21370.8|1113
1673246700000|2023-01-09 06:45:00|21378.3|21373.3|21392.8|21387.8|21411.8|21406.8|21377.8|21372.8|612
1673247000000|2023-01-09 06:50:00|21392.3|21387.3|21402.3|21397.3|21406.8|21401.8|21370.8|21365.8|646
1673247300000|2023-01-09 06:55:00|21402.8|21397.8|21402.8|21397.8|21422.8|21417.8|21394.3|21389.3|768
1673247600000|2023-01-09 07:00:00|21405.8|21400.8|21402.8|21397.8|21419.8|21414.8|21387.8|21382.8|855
1673247900000|2023-01-09 07:05:00|21402.3|21397.3|21407.8|21402.8|21420.8|21415.8|21398.3|21393.3|517
1673248200000|2023-01-09 07:10:00|21402.8|21397.8|21393.3|21388.3|21407.3|21402.3|21381.8|21376.8|527
1673248500000|2023-01-09 07:15:00|21392.8|21387.8|21376.8|21371.8|21399.3|21394.3|21374.3|21369.3|484
1673248800000|2023-01-09 07:20:00|21375.8|21370.8|21382.8|21377.8|21398.8|21393.8|21374.8|21369.8|498
1673249100000|2023-01-09 07:25:00|21383.3|21378.3|21387.8|21382.8|21396.8|21391.8|21375.8|21370.8|616
1673249400000|2023-01-09 07:30:00|21388.3|21383.3|21385.3|21380.3|21393.8|21388.8|21370.8|21365.8|553
1673249700000|2023-01-09 07:35:00|21384.8|21379.8|21368.3|21363.3|21384.8|21379.8|21365.8|21360.8|646
1673250000000|2023-01-09 07:40:00|21368.8|21363.8|21341.8|21336.8|21368.8|21363.8|21336.3|21331.3|918
1673250300000|2023-01-09 07:45:00|21342.3|21337.3|21340.8|21335.8|21351.3|21346.3|21331.8|21326.8|858
1673250600000|2023-01-09 07:50:00|21341.3|21336.3|21367.3|21362.3|21369.3|21364.3|21336.8|21331.8|952
1673250900000|2023-01-09 07:55:00|21366.8|21361.8|21377.8|21372.8|21385.8|21380.8|21357.8|21352.8|1225
1673251200000|2023-01-09 08:00:00|21379.8|21374.8|21369.8|21364.8|21379.8|21374.8|21357.8|21352.8|1093
1673251500000|2023-01-09 08:05:00|21369.3|21364.3|21409.8|21404.8|21411.8|21406.8|21366.8|21361.8|1818
1673251800000|2023-01-09 08:10:00|21406.3|21401.3|21402.8|21397.8|21408.8|21403.8|21390.3|21385.3|838
1673252100000|2023-01-09 08:15:00|21403.8|21398.8|21423.3|21418.3|21424.8|21419.8|21396.8|21391.8|885
1673252400000|2023-01-09 08:20:00|21422.8|21417.8|21421.3|21416.3|21431.3|21426.3|21411.8|21406.8|725
1673252700000|2023-01-09 08:25:00|21420.3|21415.3|21440.8|21435.8|21442.3|21437.3|21407.8|21402.8|1111
1673253000000|2023-01-09 08:30:00|21452.6|21422.6|21438.4|21408.4|21464.5|21434.5|21437.2|21407.2|0
1673253300000|2023-01-09 08:35:00|21439.3|21409.3|21435.1|21405.1|21442.2|21412.2|21432.7|21402.7|0
1673253600000|2023-01-09 08:40:00|21435.5|21405.5|21454.6|21424.6|21454.7|21424.7|21429.5|21399.5|0
1673253900000|2023-01-09 08:45:00|21454.2|21424.2|21440.5|21410.5|21457.3|21427.3|21434.5|21404.5|0
1673254200000|2023-01-09 08:50:00|21440.1|21410.1|21441.1|21411.1|21443.1|21413.1|21435|21405|0
1673254500000|2023-01-09 08:55:00|21440.7|21410.7|21435.9|21405.9|21442.7|21412.7|21435.1|21405.1|0
1673254800000|2023-01-09 09:00:00|21436.3|21406.3|21450.2|21420.2|21451|21421|21434.3|21404.3|0
1673255100000|2023-01-09 09:05:00|21449.8|21419.8|21447.2|21417.2|21454.2|21424.2|21444.8|21414.8|0
1673255400000|2023-01-09 09:10:00|21447.6|21417.6|21453.2|21423.2|21456.8|21426.8|21446|21416|0
1673255700000|2023-01-09 09:15:00|21454.4|21424.4|21452.8|21444.8|21458.3|21450.3|21419.3|21411.3|518
1673256000000|2023-01-09 09:20:00|21453.3|21445.3|21455.3|21447.3|21463.3|21455.3|21435.3|21427.3|188
1673256300000|2023-01-09 09:25:00|21455.8|21447.8|21451.8|21443.8|21463.3|21455.3|21434.8|21426.8|170
1673256600000|2023-01-09 09:30:00|21452.3|21444.3|21463.8|21455.8|21463.8|21455.8|21448.3|21440.3|167
1673256900000|2023-01-09 09:35:00|21463.3|21455.3|21482.8|21474.8|21482.8|21474.8|21460.8|21452.8|421
1673257200000|2023-01-09 09:40:00|21483.3|21475.3|21505.8|21497.8|21507.3|21499.3|21480.8|21472.8|503
1673257500000|2023-01-09 09:45:00|21505.3|21497.3|21488.8|21480.8|21513.3|21505.3|21482.3|21474.3|454
1673257800000|2023-01-09 09:50:00|21489.3|21481.3|21477.3|21469.3|21491.8|21483.8|21473.8|21465.8|228
1673258100000|2023-01-09 09:55:00|21477.8|21469.8|21481.3|21473.3|21484.3|21476.3|21474.8|21466.8|136
1673258400000|2023-01-09 10:00:00|21481.8|21473.8|21481.3|21473.3|21489.8|21481.8|21474.8|21466.8|174
1673258700000|2023-01-09 10:05:00|21481.8|21473.8|21481.3|21473.3|21484.8|21476.8|21469.8|21461.8|185
1673259000000|2023-01-09 10:10:00|21480.8|21472.8|21480.3|21472.3|21487.8|21479.8|21480.3|21472.3|78
1673259300000|2023-01-09 10:15:00|21480.8|21472.8|21484.3|21476.3|21484.3|21476.3|21463.3|21455.3|176
1673259600000|2023-01-09 10:20:00|21483.8|21475.8|21478.8|21470.8|21483.8|21475.8|21469.8|21461.8|256
1673259900000|2023-01-09 10:25:00|21478.3|21470.3|21474.8|21466.8|21481.3|21473.3|21470.3|21462.3|78
1673260200000|2023-01-09 10:30:00|21474.3|21466.3|21466.3|21458.3|21476.8|21468.8|21461.8|21453.8|151
1673260500000|2023-01-09 10:35:00|21465.8|21457.8|21451.8|21443.8|21475.8|21467.8|21449.3|21441.3|269
1673260800000|2023-01-09 10:40:00|21451.3|21443.3|21445.8|21437.8|21457.8|21449.8|21438.8|21430.8|129
1673261100000|2023-01-09 10:45:00|21446.3|21438.3|21453.8|21445.8|21459.8|21451.8|21440.3|21432.3|57
1673261400000|2023-01-09 10:50:00|21451.8|21443.8|21466.8|21458.8|21469.8|21461.8|21445.8|21437.8|175
1673261700000|2023-01-09 10:55:00|21466.3|21458.3|21471.3|21463.3|21473.3|21465.3|21464.8|21456.8|64
1673262000000|2023-01-09 11:00:00|21470.8|21462.8|21484.3|21476.3|21484.3|21476.3|21461.3|21453.3|127
1673262300000|2023-01-09 11:05:00|21483.8|21475.8|21477.8|21469.8|21483.8|21475.8|21463.3|21455.3|59
1673262600000|2023-01-09 11:10:00|21478.3|21470.3|21481.8|21473.8|21482.3|21474.3|21470.8|21462.8|58
1673262900000|2023-01-09 11:15:00|21482.3|21474.3|21465.8|21457.8|21484.8|21476.8|21461.8|21453.8|79
1673263200000|2023-01-09 11:20:00|21466.3|21458.3|21463.3|21455.3|21468.3|21460.3|21456.8|21448.8|40
1673263500000|2023-01-09 11:25:00|21462.8|21454.8|21462.8|21454.8|21467.8|21459.8|21456.3|21448.3|45
1673263800000|2023-01-09 11:30:00|21462.3|21454.3|21454.8|21446.8|21462.8|21454.8|21448.3|21440.3|51
1673264100000|2023-01-09 11:35:00|21455.3|21447.3|21447.8|21439.8|21460.8|21452.8|21444.3|21436.3|74
1673264400000|2023-01-09 11:40:00|21447.3|21439.3|21448.3|21440.3|21453.3|21445.3|21442.3|21434.3|38
1673264700000|2023-01-09 11:45:00|21448.8|21440.8|21439.3|21431.3|21448.8|21440.8|21435.8|21427.8|82
1673265000000|2023-01-09 11:50:00|21438.8|21430.8|21439.8|21431.8|21442.8|21434.8|21435.3|21427.3|45
1673265300000|2023-01-09 11:55:00|21438.3|21430.3|21430.8|21422.8|21438.8|21430.8|21430.3|21422.3|62
1673265600000|2023-01-09 12:00:00|21430.3|21422.3|21430.3|21422.3|21434.3|21426.3|21420.8|21412.8|85
1673265900000|2023-01-09 12:05:00|21429.8|21421.8|21431.8|21423.8|21434.8|21426.8|21427.8|21419.8|47
1673266200000|2023-01-09 12:10:00|21430.8|21422.8|21433.8|21425.8|21434.3|21426.3|21427.3|21419.3|71
1673266500000|2023-01-09 12:15:00|21434.8|21426.8|21437.3|21429.3|21441.3|21433.3|21428.3|21420.3|42
1673266800000|2023-01-09 12:20:00|21436.8|21428.8|21432.3|21424.3|21437.3|21429.3|21425.8|21417.8|43
1673267100000|2023-01-09 12:25:00|21432.8|21424.8|21426.8|21418.8|21435.3|21427.3|21425.8|21417.8|28
1673267400000|2023-01-09 12:30:00|21426.3|21418.3|21455.3|21447.3|21457.8|21449.8|21426.3|21418.3|54
1673267700000|2023-01-09 12:35:00|21454.8|21446.8|21462.8|21454.8|21465.8|21457.8|21453.3|21445.3|49
1673268000000|2023-01-09 12:40:00|21463.3|21455.3|21461.3|21453.3|21464.8|21456.8|21452.3|21444.3|55
1673268300000|2023-01-09 12:45:00|21461.8|21453.8|21458.8|21450.8|21466.3|21458.3|21458.3|21450.3|33
1673268600000|2023-01-09 12:50:00|21459.3|21451.3|21453.8|21445.8|21459.3|21451.3|21451.3|21443.3|110
1673268900000|2023-01-09 12:55:00|21453.3|21445.3|21452.3|21444.3|21455.3|21447.3|21451.8|21443.8|45
1673269200000|2023-01-09 13:00:00|21452.8|21444.8|21449.8|21441.8|21458.3|21450.3|21448.3|21440.3|86
1673269500000|2023-01-09 13:05:00|21450.3|21442.3|21459.3|21451.3|21460.3|21452.3|21441.3|21433.3|85
1673269800000|2023-01-09 13:10:00|21459.8|21451.8|21447.8|21439.8|21468.3|21460.3|21436.3|21428.3|250
1673270100000|2023-01-09 13:15:00|21446.8|21438.8|21465.8|21457.8|21474.8|21466.8|21446.8|21438.8|69
1673270400000|2023-01-09 13:20:00|21465.3|21457.3|21481.3|21473.3|21491.8|21483.8|21464.3|21456.3|67
1673270700000|2023-01-09 13:25:00|21481.8|21473.8|21486.8|21478.8|21490.3|21482.3|21474.8|21466.8|62
1673271000000|2023-01-09 13:30:00|21486.3|21478.3|21498.8|21490.8|21511.8|21503.8|21480.8|21472.8|314
1673271300000|2023-01-09 13:35:00|21498.3|21490.3|21485.3|21477.3|21506.8|21498.8|21481.3|21473.3|90
1673271600000|2023-01-09 13:40:00|21484.8|21476.8|21485.8|21477.8|21491.8|21483.8|21480.3|21472.3|102
1673271900000|2023-01-09 13:45:00|21486.3|21478.3|21487.8|21479.8|21500.3|21492.3|21479.8|21471.8|111
1673272200000|2023-01-09 13:50:00|21488.3|21480.3|21496.3|21488.3|21497.8|21489.8|21483.8|21475.8|123
1673272500000|2023-01-09 13:55:00|21495.8|21487.8|21488.3|21480.3|21507.3|21499.3|21478.3|21470.3|77
1673272800000|2023-01-09 14:00:00|21488.8|21480.8|21499.3|21491.3|21499.8|21491.8|21484.3|21476.3|59
1673273100000|2023-01-09 14:05:00|21498.3|21490.3|21513.8|21505.8|21522.3|21514.3|21497.8|21489.8|221
1673273400000|2023-01-09 14:10:00|21513.3|21505.3|21516.3|21508.3|21519.8|21511.8|21505.8|21497.8|68
1673273700000|2023-01-09 14:15:00|21515.8|21507.8|21512.3|21504.3|21516.8|21508.8|21502.3|21494.3|47
1673274000000|2023-01-09 14:20:00|21511.8|21503.8|21518.3|21510.3|21518.8|21510.8|21499.8|21491.8|43
1673274300000|2023-01-09 14:25:00|21517.8|21509.8|21527.3|21519.3|21531.8|21523.8|21510.8|21502.8|162
1673274600000|2023-01-09 14:30:00|21526.8|21518.8|21471.8|21463.8|21542.3|21534.3|21440.8|21432.8|999
1673274900000|2023-01-09 14:35:00|21470.3|21462.3|21486.3|21478.3|21486.8|21478.8|21419.8|21411.8|397
1673275200000|2023-01-09 14:40:00|21486.8|21478.8|21502.3|21494.3|21515.8|21507.8|21459.8|21451.8|371
1673275500000|2023-01-09 14:45:00|21501.8|21493.8|21498.8|21490.8|21522.8|21514.8|21485.8|21477.8|382
1673275800000|2023-01-09 14:50:00|21497.3|21489.3|21471.8|21463.8|21497.3|21489.3|21457.8|21449.8|358
1673276100000|2023-01-09 14:55:00|21471.3|21463.3|21455.3|21447.3|21485.8|21477.8|21454.3|21446.3|194
1673276400000|2023-01-09 15:00:00|21454.8|21446.8|21442.3|21434.3|21461.3|21453.3|21429.3|21421.3|411
1673276700000|2023-01-09 15:05:00|21441.3|21433.3|21365.3|21357.3|21441.3|21433.3|21362.8|21354.8|716
1673277000000|2023-01-09 15:10:00|21365.8|21357.8|21368.8|21360.8|21381.8|21373.8|21350.8|21342.8|544
1673277300000|2023-01-09 15:15:00|21368.3|21360.3|21405.3|21397.3|21408.8|21400.8|21349.8|21341.8|389
1673277600000|2023-01-09 15:20:00|21404.8|21396.8|21371.8|21363.8|21418.3|21410.3|21370.3|21362.3|289
1673277900000|2023-01-09 15:25:00|21372.3|21364.3|21376.8|21368.8|21390.3|21382.3|21360.8|21352.8|194
1673278200000|2023-01-09 15:30:00|21376.3|21368.3|21396.8|21388.8|21410.8|21402.8|21369.8|21361.8|212
1673278500000|2023-01-09 15:35:00|21396.3|21388.3|21437.8|21429.8|21437.8|21429.8|21377.3|21369.3|234
1673278800000|2023-01-09 15:40:00|21437.3|21429.3|21439.3|21431.3|21443.3|21435.3|21418.8|21410.8|226
1673279100000|2023-01-09 15:45:00|21438.8|21430.8|21442.8|21434.8|21452.3|21444.3|21425.3|21417.3|215
1673279400000|2023-01-09 15:50:00|21443.3|21435.3|21476.8|21468.8|21478.3|21470.3|21439.3|21431.3|474
1673279700000|2023-01-09 15:55:00|21477.3|21469.3|21459.3|21451.3|21481.3|21473.3|21459.3|21451.3|214
1673280000000|2023-01-09 16:00:00|21459.8|21451.8|21466.8|21458.8|21468.8|21460.8|21439.8|21431.8|144
1673280300000|2023-01-09 16:05:00|21467.8|21459.8|21478.8|21470.8|21487.8|21479.8|21460.8|21452.8|126
1673280600000|2023-01-09 16:10:00|21479.3|21471.3|21492.8|21484.8|21493.8|21485.8|21473.8|21465.8|125
1673280900000|2023-01-09 16:15:00|21491.3|21483.3|21492.8|21484.8|21493.8|21485.8|21485.8|21477.8|154
1673281200000|2023-01-09 16:20:00|21493.3|21485.3|21505.8|21497.8|21506.8|21498.8|21481.8|21473.8|125
1673281500000|2023-01-09 16:25:00|21506.3|21498.3|21477.8|21469.8|21510.8|21502.8|21473.3|21465.3|183
1673281800000|2023-01-09 16:30:00|21478.3|21470.3|21463.3|21455.3|21490.3|21482.3|21462.8|21454.8|234
1673282100000|2023-01-09 16:35:00|21462.8|21454.8|21439.3|21431.3|21466.3|21458.3|21436.8|21428.8|176
1673282400000|2023-01-09 16:40:00|21438.8|21430.8|21455.8|21447.8|21458.8|21450.8|21431.8|21423.8|182
1673282700000|2023-01-09 16:45:00|21455.3|21447.3|21468.8|21460.8|21474.8|21466.8|21443.8|21435.8|136
1673283000000|2023-01-09 16:50:00|21468.3|21460.3|21473.8|21465.8|21483.3|21475.3|21468.3|21460.3|64
1673283300000|2023-01-09 16:55:00|21473.3|21465.3|21448.8|21440.8|21474.8|21466.8|21445.8|21437.8|92
1673283600000|2023-01-09 17:00:00|21450.3|21442.3|21455.8|21447.8|21460.8|21452.8|21441.8|21433.8|43
1673283900000|2023-01-09 17:05:00|21455.3|21447.3|21455.8|21447.8|21467.8|21459.8|21451.8|21443.8|92
1673284200000|2023-01-09 17:10:00|21456.3|21448.3|21442.3|21434.3|21457.8|21449.8|21438.8|21430.8|40
1673284500000|2023-01-09 17:15:00|21440.8|21432.8|21435.3|21427.3|21445.3|21437.3|21430.8|21422.8|154
1673284800000|2023-01-09 17:20:00|21434.8|21426.8|21428.8|21420.8|21438.3|21430.3|21425.8|21417.8|70
1673285100000|2023-01-09 17:25:00|21431.3|21423.3|21443.8|21435.8|21445.8|21437.8|21427.8|21419.8|97
1673285400000|2023-01-09 17:30:00|21444.3|21436.3|21445.3|21437.3|21453.8|21445.8|21438.3|21430.3|82
1673285700000|2023-01-09 17:35:00|21445.8|21437.8|21432.8|21424.8|21448.8|21440.8|21423.3|21415.3|87
1673286000000|2023-01-09 17:40:00|21433.3|21425.3|21415.3|21407.3|21434.8|21426.8|21413.8|21405.8|152
1673286300000|2023-01-09 17:45:00|21414.8|21406.8|21428.8|21420.8|21432.3|21424.3|21413.8|21405.8|51
1673286600000|2023-01-09 17:50:00|21429.3|21421.3|21446.8|21438.8|21447.8|21439.8|21425.8|21417.8|91
1673286900000|2023-01-09 17:55:00|21447.3|21439.3|21451.3|21443.3|21451.8|21443.8|21437.3|21429.3|23
1673287200000|2023-01-09 18:00:00|21450.8|21442.8|21430.3|21422.3|21456.8|21448.8|21430.3|21422.3|52
1673287500000|2023-01-09 18:05:00|21429.8|21421.8|21425.8|21417.8|21433.3|21425.3|21423.3|21415.3|73
1673287800000|2023-01-09 18:10:00|21425.3|21417.3|21432.3|21424.3|21434.8|21426.8|21416.3|21408.3|36
1673288100000|2023-01-09 18:15:00|21431.8|21423.8|21429.3|21421.3|21434.3|21426.3|21426.8|21418.8|32
1673288400000|2023-01-09 18:20:00|21429.8|21421.8|21450.3|21442.3|21452.8|21444.8|21429.8|21421.8|101
1673288700000|2023-01-09 18:25:00|21451.3|21443.3|21446.3|21438.3|21451.3|21443.3|21436.8|21428.8|66
1673289000000|2023-01-09 18:30:00|21446.8|21438.8|21432.8|21424.8|21451.3|21443.3|21431.8|21423.8|30
1673289300000|2023-01-09 18:35:00|21432.3|21424.3|21408.8|21400.8|21432.3|21424.3|21401.8|21393.8|181
1673289600000|2023-01-09 18:40:00|21409.3|21401.3|21376.8|21368.8|21409.3|21401.3|21375.8|21367.8|79
1673289900000|2023-01-09 18:45:00|21376.3|21368.3|21370.8|21362.8|21376.3|21368.3|21349.8|21341.8|176
1673290200000|2023-01-09 18:50:00|21370.3|21362.3|21379.8|21371.8|21383.3|21375.3|21363.3|21355.3|60
1673290500000|2023-01-09 18:55:00|21379.3|21371.3|21409.8|21379.8|21409.8|21390.8|21376.8|21368.8|70
1673290800000|2023-01-09 19:00:00|21409.6|21379.6|21445.5|21415.5|21448|21418|21409.6|21379.6|0
1673291100000|2023-01-09 19:05:00|21445.3|21415.3|21450.1|21420.1|21455|21425|21417.1|21387.1|0
1673291400000|2023-01-09 19:10:00|21445.1|21415.1|21438.5|21408.5|21451|21421|21437.6|21407.6|0
1673291700000|2023-01-09 19:15:00|21438.3|21408.3|21443.5|21413.5|21443.5|21413.5|21428.7|21398.7|0
1673292000000|2023-01-09 19:20:00|21443.7|21413.7|21453.1|21423.1|21465.9|21435.9|21440.8|21410.8|0
1673292300000|2023-01-09 19:25:00|21453.3|21423.3|21461.7|21431.7|21463.3|21433.3|21443.4|21413.4|0
1673292600000|2023-01-09 19:30:00|21461.9|21431.9|21452.1|21422.1|21470.5|21440.5|21448.3|21418.3|0
1673292900000|2023-01-09 19:35:00|21451.9|21421.9|21438.7|21408.7|21452.3|21422.3|21437.9|21407.9|0
1673293200000|2023-01-09 19:40:00|21438.4|21408.4|21443.7|21413.7|21444.2|21414.2|21432.5|21402.5|0
1673293500000|2023-01-09 19:45:00|21443.5|21413.5|21443|21413|21447.5|21417.5|21437.5|21407.5|0
1673293800000|2023-01-09 19:50:00|21445.5|21415.5|21436.6|21406.6|21448.3|21418.3|21435.4|21405.4|0
1673294100000|2023-01-09 19:55:00|21436.4|21406.4|21384.8|21354.8|21436.4|21406.4|21384.4|21354.4|0
1673294400000|2023-01-09 20:00:00|21385|21355|21366.4|21336.4|21390.5|21360.5|21361.9|21331.9|0
1673294700000|2023-01-09 20:05:00|21366.6|21336.6|21357.4|21327.4|21366.6|21336.6|21350.7|21320.7|0
1673295000000|2023-01-09 20:10:00|21357.2|21327.2|21378.7|21348.7|21382|21352|21357.2|21327.2|0
1673295300000|2023-01-09 20:15:00|21378.8|21348.8|21392.9|21362.9|21393.3|21363.3|21376.6|21346.6|0
1673295600000|2023-01-09 20:20:00|21393.1|21363.1|21399.3|21369.3|21415.8|21385.8|21392.9|21362.9|0
1673295900000|2023-01-09 20:25:00|21399.1|21369.1|21395.8|21365.8|21401.9|21371.9|21385|21355|0
1673296200000|2023-01-09 20:30:00|21396|21366|21402|21372|21410.1|21380.1|21367.5|21337.5|0
1673296500000|2023-01-09 20:35:00|21402.2|21372.2|21381.5|21351.5|21402.2|21372.2|21369.4|21339.4|0
1673296800000|2023-01-09 20:40:00|21381.3|21351.3|21395.6|21365.6|21397.9|21367.9|21370.2|21340.2|0
1673297100000|2023-01-09 20:45:00|21395.8|21365.8|21375.2|21345.2|21396|21366|21356.8|21326.8|0
1673297400000|2023-01-09 20:50:00|21375.4|21345.4|21374.4|21344.4|21389|21359|21372|21342|0
1673297700000|2023-01-09 20:55:00|21374.2|21344.2|21361.2|21331.2|21374.3|21344.3|21356.3|21326.3|0
1673298000000|2023-01-09 21:00:00|21361|21331|21354.5|21324.5|21364.3|21334.3|21347.9|21317.9|0
1673298300000|2023-01-09 21:05:00|21353.7|21323.7|21348.8|21318.8|21358.9|21328.9|21346.1|21316.1|0
1673298600000|2023-01-09 21:10:00|21349.6|21319.6|21351.4|21321.4|21355|21325|21348.8|21318.8|0
1673298900000|2023-01-09 21:15:00|21351|21321|21341.6|21311.6|21351|21321|21337.7|21307.7|0
1673299200000|2023-01-09 21:20:00|21340.8|21310.8|21343.6|21313.6|21343.6|21313.6|21340.7|21310.7|0
1673299500000|2023-01-09 21:25:00|21342.8|21312.8|21345.4|21315.4|21346.4|21316.4|21340.9|21310.9|0
1673299800000|2023-01-09 21:30:00|21345|21315|21344.9|21314.9|21346.7|21316.7|21343.1|21313.1|0
1673300100000|2023-01-09 21:35:00|21345.7|21315.7|21346.7|21316.7|21347.5|21317.5|21342.2|21312.2|0
1673300400000|2023-01-09 21:40:00|21345.9|21315.9|21347.8|21317.8|21348.7|21318.7|21345.8|21315.8|0
1673300700000|2023-01-09 21:45:00|21348.2|21318.2|21351.2|21321.2|21352.1|21322.1|21346.9|21316.9|0
1673301000000|2023-01-09 21:50:00|21350.4|21320.4|21367.9|21337.9|21367.9|21337.9|21350.3|21320.3|0
1673301300000|2023-01-09 21:55:00|21367.1|21337.1|21372.6|21342.6|21373.2|21343.2|21367|21337|0
1673301600000|2023-01-09 22:00:00|21372.9|21342.9|21371.9|21341.9|21372.9|21342.9|21369.6|21339.6|0
1673301900000|2023-01-09 22:05:00|21371.7|21341.7|21370.8|21340.8|21372.9|21342.9|21369.5|21339.5|0
1673302200000|2023-01-09 22:10:00|21370.4|21340.4|21371.9|21341.9|21374.1|21344.1|21369.8|21339.8|0
1673302500000|2023-01-09 22:15:00|21371.5|21341.5|21370.8|21340.8|21373.4|21343.4|21370.8|21340.8|0
1673302800000|2023-01-09 22:20:00|21371.9|21341.9|21365.9|21335.9|21372|21342|21365.3|21335.3|0
1673303100000|2023-01-09 22:25:00|21365.7|21335.7|21368|21338|21369.6|21339.6|21365.7|21335.7|0
1673303400000|2023-01-09 22:30:00|21367.6|21337.6|21369.3|21339.3|21370.5|21340.5|21367.6|21337.6|0
1673303700000|2023-01-09 22:35:00|21369.1|21339.1|21368.9|21338.9|21369.3|21339.3|21368.8|21338.8|0
1673304000000|2023-01-09 22:40:00|21368.8|21338.8|21369.3|21339.3|21370.3|21340.3|21368.8|21338.8|0
1673304300000|2023-01-09 22:45:00|21370.1|21340.1|21376.2|21346.2|21377.4|21347.4|21369.3|21339.3|0
1673304600000|2023-01-09 22:50:00|21376.1|21346.1|21375.4|21345.4|21376.2|21346.2|21375.1|21345.1|0
1673304900000|2023-01-09 22:55:00|21375.1|21345.1|21375.7|21345.7|21376.4|21346.4|21375.1|21345.1|0
1673305200000|2023-01-09 23:00:00|21376|21346|21370.8|21340.8|21376.9|21346.9|21369.9|21339.9|0
1673305500000|2023-01-09 23:05:00|21371.6|21341.6|21373.6|21343.6|21374|21344|21369|21339|0
1673305800000|2023-01-09 23:10:00|21374|21344|21373.6|21343.6|21376.4|21346.4|21370.1|21340.1|0
1673306100000|2023-01-09 23:15:00|21372.8|21342.8|21372.9|21342.9|21374.7|21344.7|21372.1|21342.1|0
1673306400000|2023-01-09 23:20:00|21373.3|21343.3|21371.9|21341.9|21373.7|21343.7|21370.1|21340.1|0
1673306700000|2023-01-09 23:25:00|21372.3|21342.3|21376.1|21346.1|21376.7|21346.7|21372.3|21342.3|0
1673307000000|2023-01-09 23:30:00|21375.3|21345.3|21374|21344|21377|21347|21372.6|21342.6|0
1673307300000|2023-01-09 23:35:00|21374.4|21344.4|21374|21344|21375.8|21345.8|21374|21344|0
1673307600000|2023-01-09 23:40:00|21374.4|21344.4|21370.7|21340.7|21374.9|21344.9|21370.7|21340.7|0
1673307900000|2023-01-09 23:45:00|21370.3|21340.3|21370.9|21340.9|21373.6|21343.6|21366.3|21336.3|0
1673308200000|2023-01-09 23:50:00|21371.3|21341.3|21368.2|21338.2|21372.2|21342.2|21366.5|21336.5|0
1673308500000|2023-01-09 23:55:00|21367.8|21337.8|21360.4|21330.4|21370|21340|21358.2|21328.2|0
1673308800000|2023-01-10 00:00:00|21362|21332|21357.8|21327.8|21364.8|21334.8|21356.9|21326.9|0
1673309100000|2023-01-10 00:05:00|21357|21327|21348.8|21318.8|21358.3|21328.3|21347|21317|0
1673309400000|2023-01-10 00:10:00|21348|21318|21347.9|21317.9|21350.1|21320.1|21345.7|21315.7|0
1673309700000|2023-01-10 00:15:00|21347.5|21317.5|21332.6|21302.6|21348.8|21318.8|21327.7|21297.7|0
1673310000000|2023-01-10 00:20:00|21331.8|21301.8|21324.6|21294.6|21335.9|21305.9|21324.6|21294.6|0
1673310300000|2023-01-10 00:25:00|21323.7|21293.7|21334.1|21304.1|21335.8|21305.8|21318.9|21288.9|0
1673310600000|2023-01-10 00:30:00|21333.3|21303.3|21335|21305|21336.2|21306.2|21331.4|21301.4|0
1673310900000|2023-01-10 00:35:00|21335.4|21305.4|21339.4|21309.4|21340.6|21310.6|21334.2|21304.2|0
1673311200000|2023-01-10 00:40:00|21339.8|21309.8|21340.3|21310.3|21342.9|21312.9|21339.4|21309.4|0
1673311500000|2023-01-10 00:45:00|21340.5|21310.5|21343.8|21313.8|21352.9|21322.9|21340.2|21310.2|0
1673311800000|2023-01-10 00:50:00|21344.6|21314.6|21336|21306|21345.4|21315.4|21335.2|21305.2|0
1673312100000|2023-01-10 00:55:00|21335.2|21305.2|21346|21316|21346.8|21316.8|21334.4|21304.4|0
1673312400000|2023-01-10 01:00:00|21346.8|21316.8|21342.9|21312.9|21354.6|21324.6|21341.5|21311.5|0
1673312700000|2023-01-10 01:05:00|21342.5|21312.5|21320.4|21290.4|21342.9|21312.9|21320|21290|0
1673313000000|2023-01-10 01:10:00|21321.2|21291.2|21325.4|21295.4|21327|21297|21320.4|21290.4|0
1673313300000|2023-01-10 01:15:00|21325|21295|21375.3|21370.3|21389.8|21384.8|21322.3|21295|2200
1673313600000|2023-01-10 01:20:00|21373.8|21368.8|21450.8|21445.8|21459.3|21454.3|21361.8|21356.8|1557
1673313900000|2023-01-10 01:25:00|21450.3|21445.3|21427.3|21422.3|21459.8|21454.8|21426.3|21421.3|974
1673314200000|2023-01-10 01:30:00|21426.8|21421.8|21359.5|21354.5|21429.8|21424.8|21338|21333|4254
1673314500000|2023-01-10 01:35:00|21360.5|21355.5|21256|21251|21367|21362|21250|21245|3717
1673314800000|2023-01-10 01:40:00|21259|21254|21323|21318|21324|21319|21245|21240|3091
1673315100000|2023-01-10 01:45:00|21323.5|21318.5|21303.5|21298.5|21353|21348|21286.5|21281.5|2035
1673315400000|2023-01-10 01:50:00|21302|21297|21338.5|21333.5|21346|21341|21279.5|21274.5|1512
1673315700000|2023-01-10 01:55:00|21340|21335|21317|21312|21395.5|21390.5|21313|21308|2464
1673316000000|2023-01-10 02:00:00|21320|21315|21366|21361|21379.5|21374.5|21311|21306|1582
1673316300000|2023-01-10 02:05:00|21368|21363|21375.5|21370.5|21412|21407|21332|21327|1458
1673316600000|2023-01-10 02:10:00|21376|21371|21409|21404|21419.5|21414.5|21368.5|21363.5|1106
1673316900000|2023-01-10 02:15:00|21410|21405|21378.5|21373.5|21413|21408|21364.5|21359.5|1279
1673317200000|2023-01-10 02:20:00|21378|21373|21319|21314|21378.5|21373.5|21315|21310|1912
1673317500000|2023-01-10 02:25:00|21318.5|21313.5|21278|21273|21327|21322|21275|21270|3504
1673317800000|2023-01-10 02:30:00|21279|21274|21228|21223|21297|21292|21227.5|21222.5|2200
1673318100000|2023-01-10 02:35:00|21228.5|21223.5|21253|21248|21257.5|21252.5|21200.5|21195.5|2709
1673318400000|2023-01-10 02:40:00|21255|21250|21240|21235|21272.5|21267.5|21220|21215|1466
1673318700000|2023-01-10 02:45:00|21241.5|21236.5|21316.5|21311.5|21321|21316|21237|21232|1557
1673319000000|2023-01-10 02:50:00|21317|21312|21268.5|21263.5|21325|21320|21268|21263|1152
1673319300000|2023-01-10 02:55:00|21268|21263|21303.5|21298.5|21306.5|21301.5|21259.5|21254.5|1065
1673319600000|2023-01-10 03:00:00|21303|21298|21290|21285|21303|21298|21262.5|21257.5|748
1673319900000|2023-01-10 03:05:00|21290.5|21285.5|21281.5|21276.5|21303|21298|21261.5|21256.5|620
1673320200000|2023-01-10 03:10:00|21282|21277|21281|21276|21302|21297|21268|21263|597
1673320500000|2023-01-10 03:15:00|21286|21281|21269|21264|21286.5|21281.5|21247|21242|587
1673320800000|2023-01-10 03:20:00|21268|21263|21299|21294|21310.5|21305.5|21268|21263|609
1673321100000|2023-01-10 03:25:00|21299.5|21294.5|21306|21301|21310|21305|21286|21281|479
1673321400000|2023-01-10 03:30:00|21306.5|21301.5|21306.5|21301.5|21315|21310|21289|21284|602
1673321700000|2023-01-10 03:35:00|21307|21302|21325|21320|21328|21323|21297|21292|515
1673322000000|2023-01-10 03:40:00|21325.5|21320.5|21329.5|21324.5|21339.5|21334.5|21323|21318|490
1673322300000|2023-01-10 03:45:00|21330|21325|21324.5|21319.5|21332|21327|21313|21308|353
1673322600000|2023-01-10 03:50:00|21326.5|21321.5|21332|21327|21338.5|21333.5|21317.5|21312.5|369
1673322900000|2023-01-10 03:55:00|21331.5|21326.5|21330|21325|21336.5|21331.5|21320.5|21315.5|376
1673323200000|2023-01-10 04:00:00|21348.3|21318.3|21346.9|21316.9|21350.7|21320.7|21343.3|21313.3|0
1673323500000|2023-01-10 04:05:00|21346|21316|21347.7|21317.7|21348.5|21318.5|21344.4|21314.4|0
1673323800000|2023-01-10 04:10:00|21348.5|21318.5|21346.7|21316.7|21348.5|21318.5|21343.9|21313.9|0
1673324100000|2023-01-10 04:15:00|21346.3|21316.3|21347.4|21317.4|21348.2|21318.2|21345|21315|0
1673324400000|2023-01-10 04:20:00|21347.8|21317.8|21346.6|21316.6|21349.2|21319.2|21344.9|21314.9|0
1673324700000|2023-01-10 04:25:00|21347|21317|21345.9|21315.9|21348.1|21318.1|21343.5|21313.5|0
1673325000000|2023-01-10 04:30:00|21345.5|21315.5|21351.8|21321.8|21354.6|21324.6|21344.3|21314.3|0
1673325300000|2023-01-10 04:35:00|21351.4|21321.4|21353.6|21323.6|21355|21325|21351|21321|0
1673325600000|2023-01-10 04:40:00|21352.8|21322.8|21351.2|21321.2|21353.6|21323.6|21350.8|21320.8|0
1673325900000|2023-01-10 04:45:00|21350.8|21320.8|21352.9|21322.9|21353.7|21323.7|21350.1|21320.1|0
1673326200000|2023-01-10 04:50:00|21353.3|21323.3|21350.9|21320.9|21353.7|21323.7|21350.7|21320.7|0
1673326500000|2023-01-10 04:55:00|21351.7|21321.7|21353.7|21323.7|21354.5|21324.5|21350.9|21320.9|0
1673326800000|2023-01-10 05:00:00|21352.9|21322.9|21298.5|21293.5|21352.9|21322.9|21268|21263|2614
1673327100000|2023-01-10 05:05:00|21299|21294|21344|21339|21347|21342|21298|21293|842
1673327400000|2023-01-10 05:10:00|21341|21336|21330|21325|21344|21339|21321|21316|715
1673327700000|2023-01-10 05:15:00|21323.5|21318.5|21354|21349|21354.5|21349.5|21314.5|21309.5|780
1673328000000|2023-01-10 05:20:00|21355.5|21350.5|21376.5|21371.5|21408.5|21403.5|21353|21348|2203
1673328300000|2023-01-10 05:25:00|21378.5|21373.5|21369.5|21364.5|21401.5|21396.5|21362|21357|988
1673328600000|2023-01-10 05:30:00|21371.5|21366.5|21370.5|21365.5|21388|21383|21350|21345|894
1673328900000|2023-01-10 05:35:00|21371|21366|21378.5|21373.5|21379|21374|21353|21348|583
1673329200000|2023-01-10 05:40:00|21379|21374|21403|21398|21415.5|21410.5|21379|21374|945
1673329500000|2023-01-10 05:45:00|21402.5|21397.5|21392|21387|21421|21416|21388.5|21383.5|995
1673329800000|2023-01-10 05:50:00|21393.5|21388.5|21346.5|21341.5|21395|21390|21338.5|21333.5|740
1673330100000|2023-01-10 05:55:00|21347|21342|21343|21338|21357.5|21352.5|21334|21329|684
1673330400000|2023-01-10 06:00:00|21343.5|21338.5|21364.5|21359.5|21368|21363|21326.5|21321.5|773
1673330700000|2023-01-10 06:05:00|21364|21359|21356.5|21351.5|21369|21364|21341.5|21336.5|491
1673331000000|2023-01-10 06:10:00|21357|21352|21353.5|21348.5|21364|21359|21340|21335|374
1673331300000|2023-01-10 06:15:00|21354|21349|21354.5|21349.5|21372|21367|21341.5|21336.5|431
1673331600000|2023-01-10 06:20:00|21355|21350|21346|21341|21363.5|21358.5|21343|21338|341
1673331900000|2023-01-10 06:25:00|21345.5|21340.5|21335.5|21330.5|21365|21360|21334|21329|428
1673332200000|2023-01-10 06:30:00|21335|21330|21327.5|21322.5|21344.5|21339.5|21324.5|21319.5|468
1673332500000|2023-01-10 06:35:00|21328|21323|21343|21338|21349|21344|21319.5|21314.5|491
1673332800000|2023-01-10 06:40:00|21343.5|21338.5|21351|21346|21352|21347|21337.5|21332.5|377
1673333100000|2023-01-10 06:45:00|21350.5|21345.5|21327|21322|21355|21350|21326.5|21321.5|345
1673333400000|2023-01-10 06:50:00|21326.5|21321.5|21317|21312|21331.5|21326.5|21299.5|21294.5|571
1673333700000|2023-01-10 06:55:00|21316|21311|21332|21327|21337|21332|21313|21308|466
1673334000000|2023-01-10 07:00:00|21332.5|21327.5|21315.5|21310.5|21341|21336|21309.5|21304.5|549
1673334300000|2023-01-10 07:05:00|21317|21312|21323.5|21318.5|21326.5|21321.5|21315.5|21310.5|296
1673334600000|2023-01-10 07:10:00|21324|21319|21316|21311|21337.5|21332.5|21309.5|21304.5|414
1673334900000|2023-01-10 07:15:00|21316.5|21311.5|21302|21297|21325|21320|21298|21293|463
1673335200000|2023-01-10 07:20:00|21302.5|21297.5|21299|21294|21305|21300|21287.5|21282.5|600
1673335500000|2023-01-10 07:25:00|21298.5|21293.5|21264|21259|21307.5|21302.5|21263|21258|1105
1673335800000|2023-01-10 07:30:00|21265.5|21260.5|21308|21303|21309.5|21304.5|21265|21260|723
1673336100000|2023-01-10 07:35:00|21307|21302|21325.5|21320.5|21333.5|21328.5|21306|21301|808
1673336400000|2023-01-10 07:40:00|21326|21321|21337|21332|21340|21335|21320|21315|853
1673336700000|2023-01-10 07:45:00|21337.5|21332.5|21326|21321|21347|21342|21323.5|21318.5|684
1673337000000|2023-01-10 07:50:00|21325.5|21320.5|21313.5|21308.5|21326|21321|21311.5|21306.5|641
1673337300000|2023-01-10 07:55:00|21314.5|21309.5|21328.5|21323.5|21330|21325|21306.5|21301.5|1028
1673337600000|2023-01-10 08:00:00|21330.5|21325.5|21335|21330|21345|21340|21319.5|21314.5|926
1673337900000|2023-01-10 08:05:00|21335.5|21330.5|21362|21357|21364.5|21359.5|21326|21321|1310
1673338200000|2023-01-10 08:10:00|21362.5|21357.5|21338|21333|21362.5|21357.5|21327.5|21322.5|707
1673338500000|2023-01-10 08:15:00|21341|21336|21360.5|21355.5|21362.5|21357.5|21340|21335|640
1673338800000|2023-01-10 08:20:00|21361|21356|21378.5|21373.5|21379.5|21374.5|21355.5|21350.5|558
1673339100000|2023-01-10 08:25:00|21378|21373|21379.5|21374.5|21385.5|21380.5|21375.5|21370.5|771
1673339400000|2023-01-10 08:30:00|21394.8|21364.8|21397.3|21367.3|21406|21376|21390.5|21360.5|0
1673339700000|2023-01-10 08:35:00|21396.9|21366.9|21388|21358|21397.3|21367.3|21385.3|21355.3|0
1673340000000|2023-01-10 08:40:00|21388.8|21358.8|21370.7|21340.7|21392|21362|21370.7|21340.7|0
1673340300000|2023-01-10 08:45:00|21371.5|21341.5|21373.5|21343.5|21379.6|21349.6|21368.7|21338.7|0
1673340600000|2023-01-10 08:50:00|21373.9|21343.9|21370.9|21340.9|21378.2|21348.2|21369.9|21339.9|0
1673340900000|2023-01-10 08:55:00|21371.8|21341.8|21366.3|21336.3|21372.9|21342.9|21363|21333|0
1673341200000|2023-01-10 09:00:00|21366.7|21336.7|21352.2|21322.2|21366.7|21336.7|21348.9|21318.9|0
1673341500000|2023-01-10 09:05:00|21353|21323|21348.6|21318.6|21354.4|21324.4|21338.4|21308.4|0
1673341800000|2023-01-10 09:10:00|21348.7|21318.7|21341.3|21311.3|21355|21325|21341.3|21311.3|0
1673342100000|2023-01-10 09:15:00|21340.9|21310.9|21369.5|21361.5|21383|21375|21340.5|21310.5|314
1673342400000|2023-01-10 09:20:00|21370|21362|21373|21365|21383|21375|21367.5|21359.5|125
1673342700000|2023-01-10 09:25:00|21373.5|21365.5|21396|21388|21403.5|21395.5|21373.5|21365.5|141
1673343000000|2023-01-10 09:30:00|21396.5|21388.5|21419|21411|21433|21425|21395|21387|293
1673343300000|2023-01-10 09:35:00|21419.5|21411.5|21407.5|21399.5|21421.5|21413.5|21406|21398|275
1673343600000|2023-01-10 09:40:00|21408|21400|21416|21408|21422|21414|21407.5|21399.5|79
1673343900000|2023-01-10 09:45:00|21416.5|21408.5|21412.5|21404.5|21419.5|21411.5|21404|21396|47
1673344200000|2023-01-10 09:50:00|21412|21404|21385|21377|21412|21404|21383|21375|102
1673344500000|2023-01-10 09:55:00|21384.5|21376.5|21404.5|21396.5|21406|21398|21382.5|21374.5|47
1673344800000|2023-01-10 10:00:00|21403.5|21395.5|21398|21390|21412|21404|21390|21382|64
1673345100000|2023-01-10 10:05:00|21397.5|21389.5|21395|21387|21404.5|21396.5|21390.5|21382.5|48
1673345400000|2023-01-10 10:10:00|21394.5|21386.5|21398.5|21390.5|21404.5|21396.5|21391|21383|103
1673345700000|2023-01-10 10:15:00|21398|21390|21408.5|21400.5|21409|21401|21397|21389|38
1673346000000|2023-01-10 10:20:00|21407.5|21399.5|21406|21398|21413.5|21405.5|21403|21395|63
1673346300000|2023-01-10 10:25:00|21405.5|21397.5|21402|21394|21410.5|21402.5|21398.5|21390.5|37
1673346600000|2023-01-10 10:30:00|21402.5|21394.5|21409|21401|21409.5|21401.5|21398|21390|19
1673346900000|2023-01-10 10:35:00|21408.5|21400.5|21411.5|21403.5|21416|21408|21403.5|21395.5|58
1673347200000|2023-01-10 10:40:00|21412|21404|21400.5|21392.5|21414.5|21406.5|21397.5|21389.5|49
1673347500000|2023-01-10 10:45:00|21401|21393|21407|21399|21409.5|21401.5|21395.5|21387.5|52
1673347800000|2023-01-10 10:50:00|21406.5|21398.5|21403|21395|21407|21399|21396.5|21388.5|29
1673348100000|2023-01-10 10:55:00|21403.5|21395.5|21395|21387|21406.5|21398.5|21395|21387|27
1673348400000|2023-01-10 11:00:00|21395.5|21387.5|21393|21385|21399|21391|21392.5|21384.5|7
1673348700000|2023-01-10 11:05:00|21392.5|21384.5|21388.5|21380.5|21397.5|21389.5|21387.5|21379.5|20
1673349000000|2023-01-10 11:10:00|21388|21380|21373.5|21365.5|21388|21380|21373.5|21365.5|58
1673349300000|2023-01-10 11:15:00|21374|21366|21376.5|21368.5|21380.5|21372.5|21366|21358|103
1673349600000|2023-01-10 11:20:00|21377.5|21369.5|21376|21368|21383|21375|21372.5|21364.5|90
1673349900000|2023-01-10 11:25:00|21376.5|21368.5|21379.5|21371.5|21383|21375|21375|21367|80
1673350200000|2023-01-10 11:30:00|21380|21372|21373.5|21365.5|21382.5|21374.5|21371.5|21363.5|77
1673350500000|2023-01-10 11:35:00|21373|21365|21378|21370|21379.5|21371.5|21372.5|21364.5|31
1673350800000|2023-01-10 11:40:00|21377.5|21369.5|21377|21369|21380|21372|21360.5|21352.5|95
1673351100000|2023-01-10 11:45:00|21376.5|21368.5|21371|21363|21382|21374|21371|21363|80
1673351400000|2023-01-10 11:50:00|21370.5|21362.5|21371|21363|21378|21370|21370|21362|36
1673351700000|2023-01-10 11:55:00|21371.5|21363.5|21384.5|21376.5|21391.5|21383.5|21370.5|21362.5|46
1673352000000|2023-01-10 12:00:00|21382.5|21374.5|21375|21367|21384.5|21376.5|21367.5|21359.5|45
1673352300000|2023-01-10 12:05:00|21374.5|21366.5|21358|21350|21374.5|21366.5|21355|21347|104
1673352600000|2023-01-10 12:10:00|21358.5|21350.5|21358.5|21350.5|21362|21354|21352.5|21344.5|99
1673352900000|2023-01-10 12:15:00|21360|21352|21350|21342|21369|21361|21341|21333|89
1673353200000|2023-01-10 12:20:00|21348|21340|21353|21345|21354.5|21346.5|21341.5|21333.5|55
1673353500000|2023-01-10 12:25:00|21352.5|21344.5|21360.5|21352.5|21364|21356|21349.5|21341.5|60
1673353800000|2023-01-10 12:30:00|21360|21352|21350|21342|21363.5|21355.5|21347|21339|45
1673354100000|2023-01-10 12:35:00|21349.5|21341.5|21343|21335|21355|21347|21339.5|21331.5|52
1673354400000|2023-01-10 12:40:00|21343.5|21335.5|21357|21349|21360.5|21352.5|21343.5|21335.5|109
1673354700000|2023-01-10 12:45:00|21356.5|21348.5|21347|21339|21362|21354|21346|21338|75
1673355000000|2023-01-10 12:50:00|21346.5|21338.5|21360.5|21352.5|21361.5|21353.5|21339.5|21331.5|79
1673355300000|2023-01-10 12:55:00|21360|21352|21378|21370|21379|21371|21357.5|21349.5|102
1673355600000|2023-01-10 13:00:00|21377|21369|21374|21366|21384.5|21376.5|21362.5|21354.5|71
1673355900000|2023-01-10 13:05:00|21373.5|21365.5|21383.5|21375.5|21385.5|21377.5|21371.5|21363.5|35
1673356200000|2023-01-10 13:10:00|21385|21377|21381.5|21373.5|21395.5|21387.5|21378|21370|91
1673356500000|2023-01-10 13:15:00|21382|21374|21378|21370|21382|21374|21364.5|21356.5|68
1673356800000|2023-01-10 13:20:00|21378.5|21370.5|21385|21377|21387|21379|21372|21364|34
1673357100000|2023-01-10 13:25:00|21384.5|21376.5|21374|21366|21385|21377|21374|21366|34
1673357400000|2023-01-10 13:30:00|21372.5|21364.5|21380.5|21372.5|21380.5|21372.5|21366|21358|27
1673357700000|2023-01-10 13:35:00|21380|21372|21397.5|21389.5|21397.5|21389.5|21379.5|21371.5|91
1673358000000|2023-01-10 13:40:00|21397|21389|21396|21388|21399|21391|21385|21377|116
1673358300000|2023-01-10 13:45:00|21395.5|21387.5|21406|21398|21411.5|21403.5|21394.5|21386.5|63
1673358600000|2023-01-10 13:50:00|21405.5|21397.5|21408.5|21400.5|21412|21404|21399.5|21391.5|57
1673358900000|2023-01-10 13:55:00|21408|21400|21418|21410|21424.5|21416.5|21403|21395|149
1673359200000|2023-01-10 14:00:00|21417.5|21409.5|21440.5|21432.5|21440.5|21432.5|21404|21396|272
1673359500000|2023-01-10 14:05:00|21441.5|21433.5|21436|21428|21451.5|21443.5|21422.5|21414.5|205
1673359800000|2023-01-10 14:10:00|21435.5|21427.5|21425|21417|21435.5|21427.5|21404.5|21396.5|100
1673360100000|2023-01-10 14:15:00|21425.5|21417.5|21423|21415|21427|21419|21414|21406|46
1673360400000|2023-01-10 14:20:00|21422.5|21414.5|21444.5|21436.5|21445.5|21437.5|21407.5|21399.5|286
1673360700000|2023-01-10 14:25:00|21443.5|21435.5|21422.5|21414.5|21450|21442|21422|21414|164
1673361000000|2023-01-10 14:30:00|21423.5|21415.5|21458.5|21450.5|21463|21455|21390.5|21382.5|1033
1673361300000|2023-01-10 14:35:00|21459|21451|21394.5|21386.5|21466|21458|21391.5|21383.5|434
1673361600000|2023-01-10 14:40:00|21395|21387|21388|21380|21428|21420|21370|21362|447
1673361900000|2023-01-10 14:45:00|21387|21379|21386|21378|21398|21390|21358|21350|432
1673362200000|2023-01-10 14:50:00|21385.5|21377.5|21424.5|21416.5|21435|21427|21361|21353|467
1673362500000|2023-01-10 14:55:00|21419.5|21411.5|21401.5|21393.5|21436.5|21428.5|21396|21388|174
1673362800000|2023-01-10 15:00:00|21401|21393|21378|21370|21414.5|21406.5|21375|21367|226
1673363100000|2023-01-10 15:05:00|21378.5|21370.5|21393|21385|21396.5|21388.5|21371.5|21363.5|291
1673363400000|2023-01-10 15:10:00|21393.5|21385.5|21410.5|21402.5|21426|21418|21386.5|21378.5|159
1673363700000|2023-01-10 15:15:00|21411|21403|21375.5|21367.5|21421.5|21413.5|21372.5|21364.5|231
1673364000000|2023-01-10 15:20:00|21375|21367|21361|21353|21380|21372|21357.5|21349.5|361
1673364300000|2023-01-10 15:25:00|21361.5|21353.5|21354|21346|21383.5|21375.5|21351|21343|147
1673364600000|2023-01-10 15:30:00|21353.5|21345.5|21323|21315|21355.5|21347.5|21306.5|21298.5|374
1673364900000|2023-01-10 15:35:00|21322.5|21314.5|21317.5|21309.5|21330|21322|21307.5|21299.5|159
1673365200000|2023-01-10 15:40:00|21318|21310|21307|21299|21327|21319|21303|21295|130
1673365500000|2023-01-10 15:45:00|21306.5|21298.5|21327.5|21319.5|21337.5|21329.5|21302.5|21294.5|145
1673365800000|2023-01-10 15:50:00|21327|21319|21362|21354|21369.5|21361.5|21326.5|21318.5|238
1673366100000|2023-01-10 15:55:00|21361.5|21353.5|21389.5|21381.5|21405|21397|21361.5|21353.5|260
1673366400000|2023-01-10 16:00:00|21389|21381|21397|21389|21398|21390|21379|21371|196
1673366700000|2023-01-10 16:05:00|21396.5|21388.5|21424|21416|21428|21420|21385|21377|308
1673367000000|2023-01-10 16:10:00|21423.5|21415.5|21435.5|21427.5|21442|21434|21419|21411|295
1673367300000|2023-01-10 16:15:00|21436|21428|21414.5|21406.5|21439|21431|21413.5|21405.5|171
1673367600000|2023-01-10 16:20:00|21416.5|21408.5|21436.5|21428.5|21441.5|21433.5|21415.5|21407.5|119
1673367900000|2023-01-10 16:25:00|21437|21429|21426.5|21418.5|21439.5|21431.5|21418|21410|108
1673368200000|2023-01-10 16:30:00|21426|21418|21420.5|21412.5|21440.5|21432.5|21415.5|21407.5|106
1673368500000|2023-01-10 16:35:00|21420|21412|21427|21419|21432.5|21424.5|21415.5|21407.5|115
1673368800000|2023-01-10 16:40:00|21427.5|21419.5|21443.5|21435.5|21447|21439|21427|21419|149
1673369100000|2023-01-10 16:45:00|21442|21434|21446|21438|21447|21439|21431|21423|32
1673369400000|2023-01-10 16:50:00|21446.5|21438.5|21448|21440|21450|21442|21437|21429|31
1673369700000|2023-01-10 16:55:00|21448.5|21440.5|21445.5|21437.5|21453.5|21445.5|21443.5|21435.5|64
1673370000000|2023-01-10 17:00:00|21445|21437|21438.5|21430.5|21448|21440|21427|21419|78
1673370300000|2023-01-10 17:05:00|21439|21431|21453.5|21445.5|21455.5|21447.5|21438.5|21430.5|70
1673370600000|2023-01-10 17:10:00|21454|21446|21459|21451|21460.5|21452.5|21447.5|21439.5|89
1673370900000|2023-01-10 17:15:00|21458.5|21450.5|21460|21452|21461|21453|21452|21444|30
1673371200000|2023-01-10 17:20:00|21459.5|21451.5|21462|21454|21462.5|21454.5|21453.5|21445.5|28
1673371500000|2023-01-10 17:25:00|21461.5|21453.5|21458|21450|21465|21457|21456.5|21448.5|41
1673371800000|2023-01-10 17:30:00|21458.5|21450.5|21462.5|21454.5|21469|21461|21456.5|21448.5|111
1673372100000|2023-01-10 17:35:00|21463|21455|21486|21478|21486.5|21478.5|21461|21453|130
1673372400000|2023-01-10 17:40:00|21486.5|21478.5|21478.5|21470.5|21492.5|21484.5|21478.5|21470.5|44
1673372700000|2023-01-10 17:45:00|21477|21469|21471|21463|21480|21472|21467|21459|26
1673373000000|2023-01-10 17:50:00|21471.5|21463.5|21468|21460|21478.5|21470.5|21465|21457|40
1673373300000|2023-01-10 17:55:00|21467.5|21459.5|21451|21443|21467.5|21459.5|21450|21442|72
1673373600000|2023-01-10 18:00:00|21450.5|21442.5|21474.5|21466.5|21476|21468|21448|21440|116
1673373900000|2023-01-10 18:05:00|21475|21467|21484.5|21476.5|21484.5|21476.5|21471|21463|32
1673374200000|2023-01-10 18:10:00|21484|21476|21481|21473|21485|21477|21476.5|21468.5|12
1673374500000|2023-01-10 18:15:00|21481.5|21473.5|21474|21466|21482.5|21474.5|21471|21463|22
1673374800000|2023-01-10 18:20:00|21474.5|21466.5|21479|21471|21479.5|21471.5|21472|21464|25
1673375100000|2023-01-10 18:25:00|21479.5|21471.5|21479.5|21471.5|21484|21476|21475|21467|48
1673375400000|2023-01-10 18:30:00|21480|21472|21496.5|21488.5|21498|21490|21479|21471|114
1673375700000|2023-01-10 18:35:00|21497|21489|21516|21508|21521.5|21513.5|21495.5|21487.5|157
1673376000000|2023-01-10 18:40:00|21516.5|21508.5|21518|21510|21523|21515|21513.5|21505.5|52
1673376300000|2023-01-10 18:45:00|21519|21511|21518.5|21510.5|21522.5|21514.5|21508.5|21500.5|41
1673376600000|2023-01-10 18:50:00|21518|21510|21528.5|21520.5|21528.5|21520.5|21513|21505|55
1673376900000|2023-01-10 18:55:00|21528|21520|21541.4|21511.4|21541.4|21526|21519.5|21511.3|88
1673377200000|2023-01-10 19:00:00|21541.6|21511.6|21550.6|21520.6|21556|21526|21540.4|21510.4|0
1673377500000|2023-01-10 19:05:00|21549|21519|21535.2|21505.2|21553.5|21523.5|21533.2|21503.2|0
1673377800000|2023-01-10 19:10:00|21535.4|21505.4|21528.6|21498.6|21546.1|21516.1|21528.1|21498.1|0
1673378100000|2023-01-10 19:15:00|21528.4|21498.4|21553.3|21523.3|21561.5|21531.5|21528.4|21498.4|0
1673378400000|2023-01-10 19:20:00|21553.5|21523.5|21544.2|21514.2|21553.7|21523.7|21543|21513|0
1673378700000|2023-01-10 19:25:00|21544|21514|21535.7|21505.7|21544.6|21514.6|21531.9|21501.9|0
1673379000000|2023-01-10 19:30:00|21535.9|21505.9|21536.8|21506.8|21542.7|21512.7|21532.7|21502.7|0
1673379300000|2023-01-10 19:35:00|21536.9|21506.9|21523.2|21493.2|21537.5|21507.5|21516.1|21486.1|0
1673379600000|2023-01-10 19:40:00|21523.3|21493.3|21507.3|21477.3|21523.4|21493.4|21490.7|21460.7|0
1673379900000|2023-01-10 19:45:00|21507.1|21477.1|21514.9|21484.9|21517.6|21487.6|21498|21468|0
1673380200000|2023-01-10 19:50:00|21515.1|21485.1|21513.9|21483.9|21517.9|21487.9|21504.6|21474.6|0
1673380500000|2023-01-10 19:55:00|21514.1|21484.1|21511.5|21481.5|21517.5|21487.5|21507.4|21477.4|0
1673380800000|2023-01-10 20:00:00|21511.4|21481.4|21509.7|21479.7|21512.2|21482.2|21495.3|21465.3|0
1673381100000|2023-01-10 20:05:00|21509.9|21479.9|21511.8|21481.8|21512|21482|21495|21465|0
1673381400000|2023-01-10 20:10:00|21511.5|21481.5|21521.1|21491.1|21521.1|21491.1|21509.3|21479.3|0
1673381700000|2023-01-10 20:15:00|21521|21491|21526.3|21496.3|21534.1|21504.1|21520.6|21490.6|0
1673382000000|2023-01-10 20:20:00|21526.6|21496.6|21515.6|21485.6|21526.8|21496.8|21511.6|21481.6|0
1673382300000|2023-01-10 20:25:00|21515.3|21485.3|21511.4|21481.4|21518.7|21488.7|21511|21481|0
1673382600000|2023-01-10 20:30:00|21511.2|21481.2|21522.8|21492.8|21523|21493|21504.6|21474.6|0
1673382900000|2023-01-10 20:35:00|21523|21493|21525.1|21495.1|21527.9|21497.9|21521.1|21491.1|0
1673383200000|2023-01-10 20:40:00|21524.9|21494.9|21519.3|21489.3|21525.1|21495.1|21511.5|21481.5|0
1673383500000|2023-01-10 20:45:00|21518.5|21488.5|21523.7|21493.7|21527.2|21497.2|21516.4|21486.4|0
1673383800000|2023-01-10 20:50:00|21524.1|21494.1|21529.4|21499.4|21535.4|21505.4|21524.1|21494.1|0
1673384100000|2023-01-10 20:55:00|21529.7|21499.7|21539.5|21509.5|21539.9|21509.9|21529.7|21499.7|0
1673384400000|2023-01-10 21:00:00|21539.6|21509.6|21531.6|21501.6|21546.7|21516.7|21530.7|21500.7|0
1673384700000|2023-01-10 21:05:00|21532.4|21502.4|21520.7|21490.7|21536.6|21506.6|21518.9|21488.9|0
1673385000000|2023-01-10 21:10:00|21519.9|21489.9|21526.6|21496.6|21528.3|21498.3|21518.9|21488.9|0
1673385300000|2023-01-10 21:15:00|21528.2|21498.2|21530.4|21500.4|21532.2|21502.2|21525.7|21495.7|0
1673385600000|2023-01-10 21:20:00|21531.2|21501.2|21529.5|21499.5|21531.3|21501.3|21526.8|21496.8|0
1673385900000|2023-01-10 21:25:00|21528.7|21498.7|21528.9|21498.9|21530.7|21500.7|21527.8|21497.8|0
1673386200000|2023-01-10 21:30:00|21528.1|21498.1|21533.4|21503.4|21533.4|21503.4|21528|21498|0
1673386500000|2023-01-10 21:35:00|21532.9|21502.9|21533.3|21503.3|21533.3|21503.3|21531.5|21501.5|0
1673386800000|2023-01-10 21:40:00|21532.5|21502.5|21532.8|21502.8|21534.2|21504.2|21531|21501|0
1673387100000|2023-01-10 21:45:00|21533.6|21503.6|21530.5|21500.5|21533.7|21503.7|21530.5|21500.5|0
1673387400000|2023-01-10 21:50:00|21531.3|21501.3|21532.3|21502.3|21532.3|21502.3|21530.5|21500.5|0
1673387700000|2023-01-10 21:55:00|21531.5|21501.5|21530.6|21500.6|21533.2|21503.2|21530.1|21500.1|0
1673388000000|2023-01-10 22:00:00|21530.8|21500.8|21531.3|21501.3|21531.5|21501.5|21530.6|21500.6|0
1673388300000|2023-01-10 22:05:00|21530.9|21500.9|21528.4|21498.4|21530.9|21500.9|21528.4|21498.4|0
1673388600000|2023-01-10 22:10:00|21528.6|21498.6|21527.3|21497.3|21528.8|21498.8|21527.1|21497.1|0
1673388900000|2023-01-10 22:15:00|21527.4|21497.4|21527.4|21497.4|21527.4|21497.4|21527.4|21497.4|0
1673389200000|2023-01-10 22:20:00|21527.2|21497.2|21527|21497|21527.4|21497.4|21526.8|21496.8|0
1673389500000|2023-01-10 22:25:00|21527.3|21497.3|21525.8|21495.8|21527.6|21497.6|21525.8|21495.8|0
1673389800000|2023-01-10 22:30:00|21524.2|21494.2|21525|21495|21525|21495|21524.2|21494.2|0
1673390100000|2023-01-10 22:35:00|21527.1|21497.1|21527.3|21497.3|21527.3|21497.3|21527.1|21497.1|0
1673390400000|2023-01-10 22:40:00|21527.9|21497.9|21531.5|21501.5|21531.9|21501.9|21527.9|21497.9|0
1673390700000|2023-01-10 22:45:00|21531.3|21501.3|21532.2|21502.2|21532.2|21502.2|21530.5|21500.5|0
1673391000000|2023-01-10 22:50:00|21532.3|21502.3|21530.7|21500.7|21532.3|21502.3|21530.4|21500.4|0
1673391300000|2023-01-10 22:55:00|21530|21500|21529.3|21499.3|21530|21500|21528.9|21498.9|0
1673391600000|2023-01-10 23:00:00|21529.2|21499.2|21525.9|21495.9|21532.1|21502.1|21524.1|21494.1|0
1673391900000|2023-01-10 23:05:00|21525.1|21495.1|21523.6|21493.6|21526.7|21496.7|21522.7|21492.7|0
1673392200000|2023-01-10 23:10:00|21524.4|21494.4|21524.7|21494.7|21526.3|21496.3|21523.6|21493.6|0
1673392500000|2023-01-10 23:15:00|21525.5|21495.5|21526.5|21496.5|21526.5|21496.5|21524.7|21494.7|0
1673392800000|2023-01-10 23:20:00|21526.9|21496.9|21530.1|21500.1|21530.1|21500.1|21526.5|21496.5|0
1673393100000|2023-01-10 23:25:00|21530.9|21500.9|21531.9|21501.9|21531.9|21501.9|21529.2|21499.2|0
1673393400000|2023-01-10 23:30:00|21532.7|21502.7|21528.4|21498.4|21532.8|21502.8|21526.6|21496.6|0
1673393700000|2023-01-10 23:35:00|21528.8|21498.8|21531.1|21501.1|21531.5|21501.5|21526.6|21496.6|0
1673394000000|2023-01-10 23:40:00|21530.7|21500.7|21532.9|21502.9|21536.4|21506.4|21526.2|21496.2|0
1673394300000|2023-01-10 23:45:00|21533.7|21503.7|21533.7|21503.7|21536.9|21506.9|21532.9|21502.9|0
1673394600000|2023-01-10 23:50:00|21533.3|21503.3|21536.8|21506.8|21538.6|21508.6|21533.2|21503.2|0
1673394900000|2023-01-10 23:55:00|21537.6|21507.6|21537.7|21507.7|21538.7|21508.7|21535.9|21505.9|0
1673395200000|2023-01-11 00:00:00|21536|21506|21547.4|21517.4|21548.2|21518.2|21535.9|21505.9|0
1673395500000|2023-01-11 00:05:00|21548.2|21518.2|21563|21533|21564.9|21534.9|21548.2|21518.2|0
1673395800000|2023-01-11 00:10:00|21563.8|21533.8|21572.5|21542.5|21573.4|21543.4|21561.8|21531.8|0
1673396100000|2023-01-11 00:15:00|21571.7|21541.7|21567.5|21537.5|21576.3|21546.3|21567.5|21537.5|0
1673396400000|2023-01-11 00:20:00|21568.3|21538.3|21559.7|21529.7|21568.6|21538.6|21558.1|21528.1|0
1673396700000|2023-01-11 00:25:00|21558.9|21528.9|21565.2|21535.2|21566.8|21536.8|21558.9|21528.9|0
1673397000000|2023-01-11 00:30:00|21566|21536|21563.8|21533.8|21570.9|21540.9|21563|21533|0
1673397300000|2023-01-11 00:35:00|21561.6|21531.6|21563.4|21533.4|21564.2|21534.2|21557.8|21527.8|0
1673397600000|2023-01-11 00:40:00|21564.2|21534.2|21561.8|21531.8|21565.5|21535.5|21557|21527|0
1673397900000|2023-01-11 00:45:00|21561|21531|21559|21529|21562.6|21532.6|21559|21529|0
1673398200000|2023-01-11 00:50:00|21559.4|21529.4|21553|21523|21562.6|21532.6|21552.6|21522.6|0
1673398500000|2023-01-11 00:55:00|21552.6|21522.6|21562.4|21532.4|21562.4|21532.4|21551.8|21521.8|0
1673398800000|2023-01-11 01:00:00|21562.8|21532.8|21556|21526|21562.8|21532.8|21556|21526|0
1673399100000|2023-01-11 01:05:00|21555.2|21525.2|21539|21509|21555.2|21525.2|21538.2|21508.2|0
1673399400000|2023-01-11 01:10:00|21539.4|21509.4|21535.4|21505.4|21539.8|21509.8|21534.6|21504.6|0
1673399700000|2023-01-11 01:15:00|21535.8|21505.8|21462|21457|21536.2|21525|21457.5|21452.5|2142
1673400000000|2023-01-11 01:20:00|21457.5|21452.5|21446.5|21441.5|21464|21459|21427.5|21422.5|1613
1673400300000|2023-01-11 01:25:00|21445.5|21440.5|21412|21407|21445.5|21440.5|21406|21401|991
1673400600000|2023-01-11 01:30:00|21417|21412|21568|21563|21576|21571|21414|21409|6220
1673400900000|2023-01-11 01:35:00|21563|21558|21457.5|21452.5|21563|21558|21456.5|21451.5|3543
1673401200000|2023-01-11 01:40:00|21457|21452|21484.5|21479.5|21501|21496|21417.5|21412.5|2508
1673401500000|2023-01-11 01:45:00|21486.5|21481.5|21605.3|21600.3|21629.8|21624.8|21480.5|21475.5|3894
1673401800000|2023-01-11 01:50:00|21604.8|21599.8|21669.8|21664.8|21692.8|21687.8|21592.3|21587.3|3882
1673402100000|2023-01-11 01:55:00|21669.3|21664.3|21657.3|21652.3|21671.8|21666.8|21617.3|21612.3|2929
1673402400000|2023-01-11 02:00:00|21657.8|21652.8|21565.8|21560.8|21663.3|21658.3|21560.8|21555.8|2798
1673402700000|2023-01-11 02:05:00|21567.8|21562.8|21623.3|21618.3|21627.3|21622.3|21564.8|21559.8|1709
1673403000000|2023-01-11 02:10:00|21623.8|21618.8|21593.8|21588.8|21638.8|21633.8|21584.3|21579.3|1506
1673403300000|2023-01-11 02:15:00|21593.3|21588.3|21555.8|21550.8|21603.3|21598.3|21533.8|21528.8|1763
1673403600000|2023-01-11 02:20:00|21557.8|21552.8|21639.8|21634.8|21643.3|21638.3|21551.8|21546.8|1394
1673403900000|2023-01-11 02:25:00|21639.3|21634.3|21661.8|21656.8|21663.8|21658.8|21603.8|21598.8|1451
1673404200000|2023-01-11 02:30:00|21661.3|21656.3|21672.8|21667.8|21687.3|21682.3|21642.3|21637.3|1904
1673404500000|2023-01-11 02:35:00|21670.8|21665.8|21637.8|21632.8|21676.3|21671.3|21632.8|21627.8|1271
1673404800000|2023-01-11 02:40:00|21637.3|21632.3|21641.8|21636.8|21663.8|21658.8|21627.8|21622.8|1103
1673405100000|2023-01-11 02:45:00|21642.3|21637.3|21593.3|21588.3|21648.8|21643.8|21583.8|21578.8|1657
1673405400000|2023-01-11 02:50:00|21593.8|21588.8|21624.8|21619.8|21628.3|21623.3|21586.8|21581.8|1036
1673405700000|2023-01-11 02:55:00|21625.3|21620.3|21636.8|21631.8|21647.3|21642.3|21621.8|21616.8|829
1673406000000|2023-01-11 03:00:00|21637.3|21632.3|21628.8|21623.8|21646.3|21641.3|21610.8|21605.8|697
1673406300000|2023-01-11 03:05:00|21628.3|21623.3|21580.3|21575.3|21633.8|21628.8|21575.8|21570.8|844
1673406600000|2023-01-11 03:10:00|21580.8|21575.8|21543.8|21538.8|21584.8|21579.8|21539.8|21534.8|1250
1673406900000|2023-01-11 03:15:00|21542.3|21537.3|21571.8|21566.8|21573.8|21568.8|21528.8|21523.8|1182
1673407200000|2023-01-11 03:20:00|21572.8|21567.8|21587.8|21582.8|21592.8|21587.8|21557.3|21552.3|671
1673407500000|2023-01-11 03:25:00|21587.3|21582.3|21580.3|21575.3|21590.8|21585.8|21565.3|21560.3|717
1673407800000|2023-01-11 03:30:00|21580.8|21575.8|21589.8|21584.8|21598.8|21593.8|21577.8|21572.8|413
1673408100000|2023-01-11 03:35:00|21588.8|21583.8|21579.8|21574.8|21599.8|21594.8|21574.8|21569.8|429
1673408400000|2023-01-11 03:40:00|21580.3|21575.3|21564.3|21559.3|21587.3|21582.3|21558.3|21553.3|383
1673408700000|2023-01-11 03:45:00|21563.3|21558.3|21576.8|21571.8|21577.3|21572.3|21546.3|21541.3|498
1673409000000|2023-01-11 03:50:00|21576.3|21571.3|21570.8|21565.8|21582.8|21577.8|21565.3|21560.3|318
1673409300000|2023-01-11 03:55:00|21571.3|21566.3|21568.8|21563.8|21575.3|21570.3|21566.8|21561.8|241
1673409600000|2023-01-11 04:00:00|21580.8|21550.8|21569.8|21539.8|21581.6|21551.6|21569.5|21539.5|0
1673409900000|2023-01-11 04:05:00|21570.5|21540.5|21578.9|21548.9|21578.9|21548.9|21569.6|21539.6|0
1673410200000|2023-01-11 04:10:00|21578.5|21548.5|21580.6|21550.6|21581.8|21551.8|21577.3|21547.3|0
1673410500000|2023-01-11 04:15:00|21580.1|21550.1|21577.4|21547.4|21580.1|21550.1|21577|21547|0
1673410800000|2023-01-11 04:20:00|21578.2|21548.2|21574.6|21544.6|21578.2|21548.2|21574.6|21544.6|0
1673411100000|2023-01-11 04:25:00|21574.2|21544.2|21572|21542|21574.6|21544.6|21571.2|21541.2|0
1673411400000|2023-01-11 04:30:00|21572.4|21542.4|21572.4|21542.4|21575.6|21545.6|21571.2|21541.2|0
1673411700000|2023-01-11 04:35:00|21572.8|21542.8|21575|21545|21575|21545|21570.8|21540.8|0
1673412000000|2023-01-11 04:40:00|21575.4|21545.4|21574.2|21544.2|21575.8|21545.8|21573.4|21543.4|0
1673412300000|2023-01-11 04:45:00|21573.8|21543.8|21570.1|21540.1|21574.5|21544.5|21570.1|21540.1|0
1673412600000|2023-01-11 04:50:00|21570.5|21540.5|21572.6|21542.6|21574.1|21544.1|21570.1|21540.1|0
1673412900000|2023-01-11 04:55:00|21572.1|21542.1|21572.6|21542.6|21572.6|21542.6|21571.7|21541.7|0
1673413200000|2023-01-11 05:00:00|21573.7|21543.7|21585.8|21580.8|21613.8|21608.8|21572.3|21542.9|1424
1673413500000|2023-01-11 05:05:00|21586.3|21581.3|21608.3|21603.3|21628.3|21623.3|21579.3|21574.3|911
1673413800000|2023-01-11 05:10:00|21607.8|21602.8|21640.8|21635.8|21648.3|21643.3|21606.8|21601.8|987
1673414100000|2023-01-11 05:15:00|21640.3|21635.3|21641.8|21636.8|21655.3|21650.3|21626.3|21621.3|773
1673414400000|2023-01-11 05:20:00|21641.3|21636.3|21626.8|21621.8|21655.3|21650.3|21615.3|21610.3|784
1673414700000|2023-01-11 05:25:00|21626.3|21621.3|21656.3|21651.3|21663.8|21658.8|21623.8|21618.8|808
1673415000000|2023-01-11 05:30:00|21658.8|21653.8|21658.3|21653.3|21678.8|21673.8|21651.3|21646.3|921
1673415300000|2023-01-11 05:35:00|21658.8|21653.8|21672.8|21667.8|21683.3|21678.3|21649.3|21644.3|1147
1673415600000|2023-01-11 05:40:00|21672.3|21667.3|21696.8|21691.8|21707.3|21702.3|21668.8|21663.8|1335
1673415900000|2023-01-11 05:45:00|21697.8|21692.8|21656.8|21651.8|21704.3|21699.3|21655.3|21650.3|982
1673416200000|2023-01-11 05:50:00|21657.3|21652.3|21604.3|21599.3|21666.8|21661.8|21590.8|21585.8|1580
1673416500000|2023-01-11 05:55:00|21606.3|21601.3|21598.8|21593.8|21613.3|21608.3|21583.8|21578.8|1231
1673416800000|2023-01-11 06:00:00|21601.8|21596.8|21622.3|21617.3|21630.3|21625.3|21592.8|21587.8|1048
1673417100000|2023-01-11 06:05:00|21622.8|21617.8|21601.8|21596.8|21636.8|21631.8|21601.8|21596.8|833
1673417400000|2023-01-11 06:10:00|21602.8|21597.8|21619.8|21614.8|21634.3|21629.3|21596.8|21591.8|751
1673417700000|2023-01-11 06:15:00|21622.8|21617.8|21594.3|21589.3|21627.8|21622.8|21588.3|21583.3|723
1673418000000|2023-01-11 06:20:00|21593.8|21588.8|21590.3|21585.3|21605.8|21600.8|21577.8|21572.8|894
1673418300000|2023-01-11 06:25:00|21590.8|21585.8|21568.8|21563.8|21602.8|21597.8|21567.8|21562.8|679
1673418600000|2023-01-11 06:30:00|21569.3|21564.3|21547.8|21542.8|21584.8|21579.8|21542.8|21537.8|1093
1673418900000|2023-01-11 06:35:00|21547.3|21542.3|21472.8|21467.8|21568.8|21563.8|21469.3|21464.3|2309
1673419200000|2023-01-11 06:40:00|21473.8|21468.8|21449.8|21444.8|21484.8|21479.8|21432.8|21427.8|2596
1673419500000|2023-01-11 06:45:00|21449.3|21444.3|21481.8|21476.8|21482.3|21477.3|21434.8|21429.8|1432
1673419800000|2023-01-11 06:50:00|21482.3|21477.3|21484.8|21479.8|21497.8|21492.8|21474.8|21469.8|925
1673420100000|2023-01-11 06:55:00|21485.3|21480.3|21465.8|21460.8|21502.8|21497.8|21465.8|21460.8|1124
1673420400000|2023-01-11 07:00:00|21462.8|21457.8|21496.8|21491.8|21508.8|21503.8|21461.8|21456.8|1184
1673420700000|2023-01-11 07:05:00|21497.3|21492.3|21501.8|21496.8|21517.8|21512.8|21497.3|21492.3|881
1673421000000|2023-01-11 07:10:00|21501.3|21496.3|21471.3|21466.3|21510.8|21505.8|21471.3|21466.3|580
1673421300000|2023-01-11 07:15:00|21470.8|21465.8|21375.8|21370.8|21476.8|21471.8|21373.8|21368.8|2316
1673421600000|2023-01-11 07:20:00|21372.8|21367.8|21372.3|21367.3|21394.8|21389.8|21350.8|21345.8|2168
1673421900000|2023-01-11 07:25:00|21372.8|21367.8|21422.8|21417.8|21422.8|21417.8|21362.8|21357.8|1150
1673422200000|2023-01-11 07:30:00|21423.3|21418.3|21441.8|21436.8|21471.8|21466.8|21422.8|21417.8|2081
1673422500000|2023-01-11 07:35:00|21442.8|21437.8|21431.8|21426.8|21454.8|21449.8|21430.8|21425.8|981
1673422800000|2023-01-11 07:40:00|21432.3|21427.3|21423.3|21418.3|21449.3|21444.3|21415.8|21410.8|1353
1673423100000|2023-01-11 07:45:00|21422.8|21417.8|21450.8|21445.8|21457.8|21452.8|21418.8|21413.8|755
1673423400000|2023-01-11 07:50:00|21452.8|21447.8|21438.3|21433.3|21452.8|21447.8|21432.8|21427.8|893
1673423700000|2023-01-11 07:55:00|21438.8|21433.8|21440.8|21435.8|21452.8|21447.8|21430.3|21425.3|1378
1673424000000|2023-01-11 08:00:00|21439.8|21434.8|21433.8|21428.8|21441.3|21436.3|21399.3|21394.3|1603
1673424300000|2023-01-11 08:05:00|21433.3|21428.3|21481.3|21476.3|21482.8|21477.8|21430.3|21425.3|1689
1673424600000|2023-01-11 08:10:00|21482.3|21477.3|21469.3|21464.3|21482.3|21477.3|21453.8|21448.8|884
1673424900000|2023-01-11 08:15:00|21468.8|21463.8|21476.8|21471.8|21482.8|21477.8|21466.8|21461.8|954
1673425200000|2023-01-11 08:20:00|21477.3|21472.3|21461.8|21456.8|21480.8|21475.8|21456.8|21451.8|498
1673425500000|2023-01-11 08:25:00|21462.8|21457.8|21491.3|21486.3|21497.8|21492.8|21462.3|21457.3|1204
1673425800000|2023-01-11 08:30:00|21498.8|21468.8|21487.9|21457.9|21501.4|21471.4|21487.7|21457.7|0
1673426100000|2023-01-11 08:35:00|21487.1|21457.1|21504.9|21474.9|21504.9|21474.9|21487.1|21457.1|0
1673426400000|2023-01-11 08:40:00|21504.5|21474.5|21500.9|21470.9|21506.8|21476.8|21498.2|21468.2|0
1673426700000|2023-01-11 08:45:00|21501.7|21471.7|21504.2|21474.2|21508.1|21478.1|21501.7|21471.7|0
1673427000000|2023-01-11 08:50:00|21503.8|21473.8|21463.7|21433.7|21507|21477|21460.1|21430.1|0
1673427300000|2023-01-11 08:55:00|21463.3|21433.3|21470.8|21440.8|21471.2|21441.2|21463.2|21433.2|0
1673427600000|2023-01-11 09:00:00|21470|21440|21489.4|21459.4|21493.8|21463.8|21465|21435|0
1673427900000|2023-01-11 09:05:00|21488.6|21458.6|21489.8|21459.8|21497.6|21467.6|21486.6|21456.6|0
1673428200000|2023-01-11 09:10:00|21489.4|21459.4|21494.4|21464.4|21495.6|21465.6|21489.4|21459.4|0
1673428500000|2023-01-11 09:15:00|21493.6|21463.6|21510.3|21502.3|21511.3|21503.3|21487.8|21463.6|238
1673428800000|2023-01-11 09:20:00|21511.3|21503.3|21513.3|21505.3|21513.3|21505.3|21498.8|21490.8|147
1673429100000|2023-01-11 09:25:00|21512.8|21504.8|21510.8|21502.8|21516.8|21508.8|21500.3|21492.3|79
1673429400000|2023-01-11 09:30:00|21511.3|21503.3|21512.8|21504.8|21516.8|21508.8|21504.3|21496.3|82
1673429700000|2023-01-11 09:35:00|21512.3|21504.3|21505.8|21497.8|21515.3|21507.3|21493.3|21485.3|252
1673430000000|2023-01-11 09:40:00|21505.3|21497.3|21500.8|21492.8|21511.3|21503.3|21499.3|21491.3|74
1673430300000|2023-01-11 09:45:00|21501.3|21493.3|21501.3|21493.3|21506.8|21498.8|21499.8|21491.8|12
1673430600000|2023-01-11 09:50:00|21501.8|21493.8|21514.3|21506.3|21514.3|21506.3|21499.8|21491.8|78
1673430900000|2023-01-11 09:55:00|21514.8|21506.8|21501.3|21493.3|21516.8|21508.8|21499.8|21491.8|37
1673431200000|2023-01-11 10:00:00|21501.8|21493.8|21495.8|21487.8|21507.8|21499.8|21495.3|21487.3|75
1673431500000|2023-01-11 10:05:00|21496.3|21488.3|21504.3|21496.3|21517.8|21509.8|21496.3|21488.3|94
1673431800000|2023-01-11 10:10:00|21504.8|21496.8|21512.8|21504.8|21513.8|21505.8|21496.8|21488.8|123
1673432100000|2023-01-11 10:15:00|21512.3|21504.3|21526.3|21518.3|21526.3|21518.3|21509.8|21501.8|165
1673432400000|2023-01-11 10:20:00|21525.8|21517.8|21525.8|21517.8|21537.8|21529.8|21522.3|21514.3|115
1673432700000|2023-01-11 10:25:00|21525.3|21517.3|21518.3|21510.3|21525.3|21517.3|21518.3|21510.3|36
1673433000000|2023-01-11 10:30:00|21518.8|21510.8|21515.3|21507.3|21525.3|21517.3|21510.3|21502.3|39
1673433300000|2023-01-11 10:35:00|21515.8|21507.8|21495.8|21487.8|21518.3|21510.3|21493.3|21485.3|62
1673433600000|2023-01-11 10:40:00|21496.3|21488.3|21504.8|21496.8|21505.3|21497.3|21493.3|21485.3|36
1673433900000|2023-01-11 10:45:00|21505.3|21497.3|21505.8|21497.8|21509.8|21501.8|21498.8|21490.8|23
1673434200000|2023-01-11 10:50:00|21505.3|21497.3|21508.3|21500.3|21511.3|21503.3|21501.3|21493.3|37
1673434500000|2023-01-11 10:55:00|21507.8|21499.8|21508.3|21500.3|21511.3|21503.3|21497.8|21489.8|46
1673434800000|2023-01-11 11:00:00|21507.8|21499.8|21509.8|21501.8|21512.3|21504.3|21504.8|21496.8|39
1673435100000|2023-01-11 11:05:00|21509.3|21501.3|21514.3|21506.3|21514.3|21506.3|21503.8|21495.8|29
1673435400000|2023-01-11 11:10:00|21514.8|21506.8|21517.3|21509.3|21526.8|21518.8|21513.8|21505.8|44
1673435700000|2023-01-11 11:15:00|21518.8|21510.8|21508.8|21500.8|21518.8|21510.8|21506.8|21498.8|24
1673436000000|2023-01-11 11:20:00|21508.3|21500.3|21509.3|21501.3|21512.3|21504.3|21500.8|21492.8|25
1673436300000|2023-01-11 11:25:00|21508.8|21500.8|21506.3|21498.3|21516.3|21508.3|21502.8|21494.8|25
1673436600000|2023-01-11 11:30:00|21505.8|21497.8|21514.3|21506.3|21522.3|21514.3|21505.8|21497.8|17
1673436900000|2023-01-11 11:35:00|21514.8|21506.8|21521.3|21513.3|21521.8|21513.8|21512.8|21504.8|30
1673437200000|2023-01-11 11:40:00|21521.8|21513.8|21530.8|21522.8|21535.3|21527.3|21521.8|21513.8|69
1673437500000|2023-01-11 11:45:00|21530.3|21522.3|21525.3|21517.3|21532.3|21524.3|21523.3|21515.3|16
1673437800000|2023-01-11 11:50:00|21525.8|21517.8|21527.3|21519.3|21530.3|21522.3|21519.3|21511.3|23
1673438100000|2023-01-11 11:55:00|21526.8|21518.8|21524.8|21516.8|21527.3|21519.3|21514.3|21506.3|30
1673438400000|2023-01-11 12:00:00|21524.3|21516.3|21522.8|21514.8|21524.3|21516.3|21508.8|21500.8|60
1673438700000|2023-01-11 12:05:00|21523.3|21515.3|21514.8|21506.8|21526.3|21518.3|21513.3|21505.3|49
1673439000000|2023-01-11 12:10:00|21512.3|21504.3|21507.8|21499.8|21515.8|21507.8|21504.3|21496.3|319
1673439300000|2023-01-11 12:15:00|21508.3|21500.3|21493.3|21485.3|21508.8|21500.8|21492.3|21484.3|151
1673439600000|2023-01-11 12:20:00|21492.3|21484.3|21509.8|21501.8|21509.8|21501.8|21484.3|21476.3|194
1673439900000|2023-01-11 12:25:00|21509.3|21501.3|21515.3|21507.3|21516.3|21508.3|21503.8|21495.8|47
1673440200000|2023-01-11 12:30:00|21514.8|21506.8|21516.3|21508.3|21516.3|21508.3|21505.8|21497.8|50
1673440500000|2023-01-11 12:35:00|21515.8|21507.8|21517.8|21509.8|21520.3|21512.3|21513.8|21505.8|57
1673440800000|2023-01-11 12:40:00|21517.3|21509.3|21513.3|21505.3|21518.8|21510.8|21510.8|21502.8|24
1673441100000|2023-01-11 12:45:00|21512.8|21504.8|21537.8|21529.8|21540.8|21532.8|21511.3|21503.3|144
1673441400000|2023-01-11 12:50:00|21537.3|21529.3|21515.8|21507.8|21537.3|21529.3|21511.3|21503.3|137
1673441700000|2023-01-11 12:55:00|21516.3|21508.3|21524.8|21516.8|21528.3|21520.3|21508.3|21500.3|61
1673442000000|2023-01-11 13:00:00|21524.3|21516.3|21525.8|21517.8|21533.8|21525.8|21520.3|21512.3|78
1673442300000|2023-01-11 13:05:00|21525.3|21517.3|21525.3|21517.3|21533.3|21525.3|21523.8|21515.8|103
1673442600000|2023-01-11 13:10:00|21524.8|21516.8|21539.8|21531.8|21542.3|21534.3|21523.3|21515.3|44
1673442900000|2023-01-11 13:15:00|21540.3|21532.3|21547.8|21539.8|21549.3|21541.3|21537.3|21529.3|85
1673443200000|2023-01-11 13:20:00|21546.3|21538.3|21552.3|21544.3|21555.3|21547.3|21539.8|21531.8|72
1673443500000|2023-01-11 13:25:00|21552.8|21544.8|21548.3|21540.3|21562.8|21554.8|21546.3|21538.3|172
1673443800000|2023-01-11 13:30:00|21548.8|21540.8|21543.8|21535.8|21550.3|21542.3|21532.3|21524.3|106
1673444100000|2023-01-11 13:35:00|21543.3|21535.3|21531.8|21523.8|21543.3|21535.3|21517.3|21509.3|129
1673444400000|2023-01-11 13:40:00|21532.3|21524.3|21542.8|21534.8|21547.8|21539.8|21531.3|21523.3|120
1673444700000|2023-01-11 13:45:00|21542.3|21534.3|21529.8|21521.8|21553.3|21545.3|21528.3|21520.3|105
1673445000000|2023-01-11 13:50:00|21530.3|21522.3|21542.8|21534.8|21547.3|21539.3|21520.8|21512.8|57
1673445300000|2023-01-11 13:55:00|21543.3|21535.3|21537.3|21529.3|21543.3|21535.3|21521.3|21513.3|30
1673445600000|2023-01-11 14:00:00|21537.8|21529.8|21530.8|21522.8|21538.3|21530.3|21517.8|21509.8|61
1673445900000|2023-01-11 14:05:00|21530.3|21522.3|21541.3|21533.3|21542.3|21534.3|21522.8|21514.8|63
1673446200000|2023-01-11 14:10:00|21544.3|21536.3|21516.3|21508.3|21544.3|21536.3|21516.3|21508.3|67
1673446500000|2023-01-11 14:15:00|21516.8|21508.8|21527.8|21519.8|21533.8|21525.8|21515.3|21507.3|76
1673446800000|2023-01-11 14:20:00|21528.3|21520.3|21545.3|21537.3|21551.3|21543.3|21522.3|21514.3|209
1673447100000|2023-01-11 14:25:00|21543.8|21535.8|21574.3|21566.3|21586.8|21578.8|21534.3|21526.3|407
1673447400000|2023-01-11 14:30:00|21574.8|21566.8|21511.8|21503.8|21603.8|21595.8|21509.8|21501.8|1330
1673447700000|2023-01-11 14:35:00|21513.3|21505.3|21580.8|21572.8|21604.3|21596.3|21512.8|21504.8|739
1673448000000|2023-01-11 14:40:00|21581.3|21573.3|21628.8|21620.8|21633.3|21625.3|21577.3|21569.3|686
1673448300000|2023-01-11 14:45:00|21628.3|21620.3|21655.8|21647.8|21657.8|21649.8|21615.8|21607.8|592
1673448600000|2023-01-11 14:50:00|21656.3|21648.3|21641.8|21633.8|21667.3|21659.3|21635.8|21627.8|591
1673448900000|2023-01-11 14:55:00|21640.3|21632.3|21635.3|21627.3|21650.3|21642.3|21628.3|21620.3|365
1673449200000|2023-01-11 15:00:00|21634.8|21626.8|21632.8|21624.8|21636.8|21628.8|21618.8|21610.8|330
1673449500000|2023-01-11 15:05:00|21632.3|21624.3|21617.8|21609.8|21643.8|21635.8|21616.3|21608.3|249
1673449800000|2023-01-11 15:10:00|21617.3|21609.3|21599.8|21591.8|21622.8|21614.8|21589.8|21581.8|275
1673450100000|2023-01-11 15:15:00|21600.3|21592.3|21592.3|21584.3|21601.8|21593.8|21575.8|21567.8|197
1673450400000|2023-01-11 15:20:00|21593.3|21585.3|21568.3|21560.3|21593.3|21585.3|21567.3|21559.3|234
1673450700000|2023-01-11 15:25:00|21567.3|21559.3|21590.3|21582.3|21594.8|21586.8|21564.3|21556.3|292
1673451000000|2023-01-11 15:30:00|21589.3|21581.3|21557.8|21549.8|21589.3|21581.3|21551.3|21543.3|311
1673451300000|2023-01-11 15:35:00|21557.3|21549.3|21566.8|21558.8|21567.3|21559.3|21536.3|21528.3|304
1673451600000|2023-01-11 15:40:00|21565.8|21557.8|21571.3|21563.3|21577.8|21569.8|21558.8|21550.8|276
1673451900000|2023-01-11 15:45:00|21572.3|21564.3|21587.3|21579.3|21587.8|21579.8|21560.8|21552.8|176
1673452200000|2023-01-11 15:50:00|21586.8|21578.8|21569.8|21561.8|21589.3|21581.3|21566.8|21558.8|192
1673452500000|2023-01-11 15:55:00|21570.3|21562.3|21551.3|21543.3|21571.3|21563.3|21543.3|21535.3|244
1673452800000|2023-01-11 16:00:00|21551.8|21543.8|21595.3|21587.3|21600.3|21592.3|21551.3|21543.3|239
1673453100000|2023-01-11 16:05:00|21595.8|21587.8|21582.8|21574.8|21600.8|21592.8|21581.8|21573.8|156
1673453400000|2023-01-11 16:10:00|21583.3|21575.3|21589.8|21581.8|21591.8|21583.8|21572.8|21564.8|121
1673453700000|2023-01-11 16:15:00|21590.3|21582.3|21600.3|21592.3|21602.8|21594.8|21589.8|21581.8|115
1673454000000|2023-01-11 16:20:00|21599.8|21591.8|21610.8|21602.8|21612.3|21604.3|21594.8|21586.8|149
1673454300000|2023-01-11 16:25:00|21611.3|21603.3|21615.3|21607.3|21622.8|21614.8|21609.8|21601.8|158
1673454600000|2023-01-11 16:30:00|21615.8|21607.8|21625.8|21617.8|21628.8|21620.8|21613.8|21605.8|87
1673454900000|2023-01-11 16:35:00|21626.3|21618.3|21625.8|21617.8|21635.3|21627.3|21613.8|21605.8|197
1673455200000|2023-01-11 16:40:00|21625.3|21617.3|21644.8|21636.8|21646.8|21638.8|21625.3|21617.3|176
1673455500000|2023-01-11 16:45:00|21645.8|21637.8|21646.3|21638.3|21650.8|21642.8|21633.8|21625.8|136
1673455800000|2023-01-11 16:50:00|21646.8|21638.8|21661.3|21653.3|21663.3|21655.3|21638.3|21630.3|211
1673456100000|2023-01-11 16:55:00|21660.8|21652.8|21649.8|21641.8|21667.8|21659.8|21648.8|21640.8|156
1673456400000|2023-01-11 17:00:00|21650.3|21642.3|21651.8|21643.8|21662.8|21654.8|21650.3|21642.3|110
1673456700000|2023-01-11 17:05:00|21651.3|21643.3|21658.3|21650.3|21665.3|21657.3|21650.8|21642.8|58
1673457000000|2023-01-11 17:10:00|21657.8|21649.8|21664.3|21656.3|21672.3|21664.3|21656.3|21648.3|123
1673457300000|2023-01-11 17:15:00|21663.8|21655.8|21667.3|21659.3|21675.8|21667.8|21661.3|21653.3|45
1673457600000|2023-01-11 17:20:00|21666.8|21658.8|21666.3|21658.3|21670.8|21662.8|21662.8|21654.8|33
1673457900000|2023-01-11 17:25:00|21665.8|21657.8|21659.8|21651.8|21666.3|21658.3|21653.8|21645.8|72
1673458200000|2023-01-11 17:30:00|21660.3|21652.3|21668.8|21660.8|21669.8|21661.8|21657.8|21649.8|42
1673458500000|2023-01-11 17:35:00|21669.3|21661.3|21669.3|21661.3|21674.3|21666.3|21661.3|21653.3|40
1673458800000|2023-01-11 17:40:00|21668.8|21660.8|21669.8|21661.8|21676.3|21668.3|21667.3|21659.3|13
1673459100000|2023-01-11 17:45:00|21669.3|21661.3|21666.8|21658.8|21670.8|21662.8|21660.3|21652.3|63
1673459400000|2023-01-11 17:50:00|21667.3|21659.3|21668.8|21660.8|21672.8|21664.8|21664.3|21656.3|54
1673459700000|2023-01-11 17:55:00|21668.3|21660.3|21679.8|21671.8|21682.8|21674.8|21665.8|21657.8|78
1673460000000|2023-01-11 18:00:00|21680.3|21672.3|21688.3|21680.3|21693.8|21685.8|21677.8|21669.8|93
1673460300000|2023-01-11 18:05:00|21688.8|21680.8|21693.8|21685.8|21696.3|21688.3|21681.8|21673.8|59
1673460600000|2023-01-11 18:10:00|21694.3|21686.3|21708.8|21700.8|21709.8|21701.8|21687.3|21679.3|225
1673460900000|2023-01-11 18:15:00|21708.3|21700.3|21692.3|21684.3|21717.8|21709.8|21673.3|21665.3|208
1673461200000|2023-01-11 18:20:00|21691.8|21683.8|21692.3|21684.3|21694.3|21686.3|21678.3|21670.3|58
1673461500000|2023-01-11 18:25:00|21691.8|21683.8|21695.8|21687.8|21696.8|21688.8|21677.8|21669.8|30
1673461800000|2023-01-11 18:30:00|21696.8|21688.8|21705.3|21697.3|21709.8|21701.8|21695.3|21687.3|19
1673462100000|2023-01-11 18:35:00|21705.8|21697.8|21703.3|21695.3|21713.8|21705.8|21703.3|21695.3|44
1673462400000|2023-01-11 18:40:00|21703.8|21695.8|21704.8|21696.8|21711.8|21703.8|21701.8|21693.8|22
1673462700000|2023-01-11 18:45:00|21704.3|21696.3|21713.3|21705.3|21715.3|21707.3|21703.8|21695.8|31
1673463000000|2023-01-11 18:50:00|21712.3|21704.3|21715.8|21707.8|21716.8|21708.8|21699.3|21691.3|55
1673463300000|2023-01-11 18:55:00|21715.3|21707.3|21726.3|21696.3|21726.3|21711.8|21706.8|21696|163
1673463600000|2023-01-11 19:00:00|21726.5|21696.5|21732.4|21702.4|21741.2|21711.2|21726.5|21696.5|0
1673463900000|2023-01-11 19:05:00|21732.2|21702.2|21733.4|21703.4|21733.4|21703.4|21719.4|21689.4|0
1673464200000|2023-01-11 19:10:00|21733.6|21703.6|21736.8|21706.8|21739.6|21709.6|21733.6|21703.6|0
1673464500000|2023-01-11 19:15:00|21737|21707|21739.6|21709.6|21746.3|21716.3|21736.4|21706.4|0
1673464800000|2023-01-11 19:20:00|21740|21710|21728.3|21698.3|21740.7|21710.7|21727.8|21697.8|0
1673465100000|2023-01-11 19:25:00|21728.1|21698.1|21730.6|21700.6|21741.4|21711.4|21727.6|21697.6|0
1673465400000|2023-01-11 19:30:00|21730.8|21700.8|21745.6|21715.6|21746.6|21716.6|21730.1|21700.1|0
1673465700000|2023-01-11 19:35:00|21745.4|21715.4|21754.2|21724.2|21755|21725|21742.5|21712.5|0
1673466000000|2023-01-11 19:40:00|21754|21724|21750.7|21720.7|21754|21724|21742.8|21712.8|0
1673466300000|2023-01-11 19:45:00|21751|21721|21734.6|21704.6|21751.2|21721.2|21731.9|21701.9|0
1673466600000|2023-01-11 19:50:00|21734.4|21704.4|21731.2|21701.2|21739.3|21709.3|21730.8|21700.8|0
1673466900000|2023-01-11 19:55:00|21731|21701|21731|21701|21735.5|21705.5|21724.9|21694.9|0
1673467200000|2023-01-11 20:00:00|21731.1|21701.1|21750.7|21720.7|21750.7|21720.7|21730.6|21700.6|0
1673467500000|2023-01-11 20:05:00|21750.9|21720.9|21742|21712|21751.2|21721.2|21741.8|21711.8|0
1673467800000|2023-01-11 20:10:00|21741.8|21711.8|21745.6|21715.6|21745.9|21715.9|21740.1|21710.1|0
1673468100000|2023-01-11 20:15:00|21745.8|21715.8|21749.9|21719.9|21752|21722|21745.6|21715.6|0
1673468400000|2023-01-11 20:20:00|21750.1|21720.1|21746.4|21716.4|21755.1|21725.1|21744|21714|0
1673468700000|2023-01-11 20:25:00|21746.7|21716.7|21727.9|21697.9|21750.7|21720.7|21727.9|21697.9|0
1673469000000|2023-01-11 20:30:00|21727.7|21697.7|21694.4|21664.4|21727.7|21697.7|21692.3|21662.3|0
1673469300000|2023-01-11 20:35:00|21694.2|21664.2|21686.1|21656.1|21695.1|21665.1|21684.2|21654.2|0
1673469600000|2023-01-11 20:40:00|21685.9|21655.9|21667.6|21637.6|21685.9|21655.9|21658.7|21628.7|0
1673469900000|2023-01-11 20:45:00|21667.5|21637.5|21677.6|21647.6|21678|21648|21663.2|21633.2|0
1673470200000|2023-01-11 20:50:00|21677.4|21647.4|21690.1|21660.1|21694.8|21664.8|21673.1|21643.1|0
1673470500000|2023-01-11 20:55:00|21689.9|21659.9|21704.6|21674.6|21707.1|21677.1|21689.9|21659.9|0
1673470800000|2023-01-11 21:00:00|21703.8|21673.8|21704.3|21674.3|21706.1|21676.1|21700.8|21670.8|0
1673471100000|2023-01-11 21:05:00|21705.1|21675.1|21703.4|21673.4|21705.2|21675.2|21700.8|21670.8|0
1673471400000|2023-01-11 21:10:00|21706.7|21676.7|21710|21680|21713|21683|21706.7|21676.7|0
1673471700000|2023-01-11 21:15:00|21710.8|21680.8|21707.1|21677.1|21710.9|21680.9|21706.2|21676.2|0
1673472000000|2023-01-11 21:20:00|21706.3|21676.3|21706.2|21676.2|21707.1|21677.1|21705.3|21675.3|0
1673472300000|2023-01-11 21:25:00|21707|21677|21708.8|21678.8|21708.8|21678.8|21706.2|21676.2|0
1673472600000|2023-01-11 21:30:00|21708|21678|21711.6|21681.6|21712.4|21682.4|21707.9|21677.9|0
1673472900000|2023-01-11 21:35:00|21712.4|21682.4|21710.7|21680.7|21712.4|21682.4|21710.7|21680.7|0
1673473200000|2023-01-11 21:40:00|21710|21680|21710.3|21680.3|21710.3|21680.3|21710|21680|0
1673473500000|2023-01-11 21:45:00|21711.1|21681.1|21713.1|21683.1|21714|21684|21711.1|21681.1|0
1673473800000|2023-01-11 21:50:00|21713.9|21683.9|21713.1|21683.1|21714.9|21684.9|21713.1|21683.1|0
1673474100000|2023-01-11 21:55:00|21714.7|21684.7|21715.1|21685.1|21717.9|21687.9|21713.1|21683.1|0
1673474400000|2023-01-11 22:00:00|21714.6|21684.6|21715.2|21685.2|21715.8|21685.8|21714.2|21684.2|0
1673474700000|2023-01-11 22:05:00|21715.5|21685.5|21716.1|21686.1|21716.1|21686.1|21715.5|21685.5|0
1673475000000|2023-01-11 22:10:00|21716.2|21686.2|21718.6|21688.6|21719.2|21689.2|21715.8|21685.8|0
1673475300000|2023-01-11 22:15:00|21718.3|21688.3|21720.9|21690.9|21722.3|21692.3|21718|21688|0
1673475600000|2023-01-11 22:20:00|21721.5|21691.5|21721.7|21691.7|21722.3|21692.3|21720.5|21690.5|0
1673475900000|2023-01-11 22:25:00|21722.4|21692.4|21722.1|21692.1|21722.6|21692.6|21721.7|21691.7|0
1673476200000|2023-01-11 22:30:00|21722.3|21692.3|21716.7|21686.7|21722.3|21692.3|21716.6|21686.6|0
1673476500000|2023-01-11 22:35:00|21716.8|21686.8|21715.9|21685.9|21717.5|21687.5|21715.9|21685.9|0
1673476800000|2023-01-11 22:40:00|21716.4|21686.4|21716.2|21686.2|21716.6|21686.6|21716.2|21686.2|0
1673477100000|2023-01-11 22:45:00|21716|21686|21720.2|21690.2|21720.2|21690.2|21716|21686|0
1673477400000|2023-01-11 22:50:00|21719.9|21689.9|21720.8|21690.8|21721.2|21691.2|21719.7|21689.7|0
1673477700000|2023-01-11 22:55:00|21720.9|21690.9|21719.4|21689.4|21721|21691|21718.9|21688.9|0
1673478000000|2023-01-11 23:00:00|21719.3|21689.3|21710|21680|21719.3|21689.3|21709.1|21679.1|0
1673478300000|2023-01-11 23:05:00|21710.8|21680.8|21709.9|21679.9|21711.8|21681.8|21708.2|21678.2|0
1673478600000|2023-01-11 23:10:00|21709.1|21679.1|21709.7|21679.7|21712|21682|21705.9|21675.9|0
1673478900000|2023-01-11 23:15:00|21708.9|21678.9|21710.8|21680.8|21712|21682|21706.8|21676.8|0
1673479200000|2023-01-11 23:20:00|21710|21680|21698.5|21668.5|21710|21680|21698.1|21668.1|0
1673479500000|2023-01-11 23:25:00|21699|21669|21701.6|21671.6|21701.6|21671.6|21697.6|21667.6|0
1673479800000|2023-01-11 23:30:00|21700.8|21670.8|21697.6|21667.6|21700.8|21670.8|21697.2|21667.2|0
1673480100000|2023-01-11 23:35:00|21698|21668|21701.5|21671.5|21702.4|21672.4|21698|21668|0
1673480400000|2023-01-11 23:40:00|21701.1|21671.1|21701.4|21671.4|21704.4|21674.4|21700.1|21670.1|0
1673480700000|2023-01-11 23:45:00|21701.8|21671.8|21698.8|21668.8|21702.7|21672.7|21698.3|21668.3|0
1673481000000|2023-01-11 23:50:00|21698.3|21668.3|21705|21675|21708.5|21678.5|21697.9|21667.9|0
1673481300000|2023-01-11 23:55:00|21705.8|21675.8|21705.9|21675.9|21706.9|21676.9|21704.3|21674.3|0
1673481600000|2023-01-12 00:00:00|21706.7|21676.7|21702.2|21672.2|21709.5|21679.5|21701.3|21671.3|0
1673481900000|2023-01-12 00:05:00|21701.4|21671.4|21700.9|21670.9|21702.6|21672.6|21698.6|21668.6|0
1673482200000|2023-01-12 00:10:00|21701.7|21671.7|21699.6|21669.6|21702.2|21672.2|21698.8|21668.8|0
1673482500000|2023-01-12 00:15:00|21700|21670|21699.3|21669.3|21702.2|21672.2|21698.8|21668.8|0
1673482800000|2023-01-12 00:20:00|21699.6|21669.6|21701.1|21671.1|21703.1|21673.1|21696.2|21666.2|0
1673483100000|2023-01-12 00:25:00|21701.9|21671.9|21703.1|21673.1|21704.7|21674.7|21699.9|21669.9|0
1673483400000|2023-01-12 00:30:00|21703.5|21673.5|21686.9|21656.9|21703.9|21673.9|21686.8|21656.8|0
1673483700000|2023-01-12 00:35:00|21687.3|21657.3|21684.2|21654.2|21688.6|21658.6|21679.5|21649.5|0
1673484000000|2023-01-12 00:40:00|21684.6|21654.6|21669.1|21639.1|21685|21655|21669.1|21639.1|0
1673484300000|2023-01-12 00:45:00|21669.5|21639.5|21666.9|21636.9|21675.4|21645.4|21666.1|21636.1|0
1673484600000|2023-01-12 00:50:00|21667.2|21637.2|21675.4|21645.4|21675.4|21645.4|21666.1|21636.1|0
1673484900000|2023-01-12 00:55:00|21674.6|21644.6|21692.9|21662.9|21692.9|21662.9|21673.8|21643.8|0
1673485200000|2023-01-12 01:00:00|21693.2|21663.2|21699.4|21669.4|21701|21671|21693.2|21663.2|0
1673485500000|2023-01-12 01:05:00|21704.4|21674.4|21708|21678|21710.6|21680.6|21703.2|21673.2|0
1673485800000|2023-01-12 01:10:00|21707.9|21677.9|21699.8|21669.8|21710.6|21680.6|21699|21669|0
1673486100000|2023-01-12 01:15:00|21705.2|21675.2|21618.8|21613.8|21705.6|21676.8|21610.8|21605.8|2001
1673486400000|2023-01-12 01:20:00|21616.3|21611.3|21632.3|21627.3|21657.8|21652.8|21616.3|21611.3|920
1673486700000|2023-01-12 01:25:00|21630.3|21625.3|21610.8|21605.8|21633.8|21628.8|21606.3|21601.3|727
1673487000000|2023-01-12 01:30:00|21607.8|21602.8|21612.3|21607.3|21657.3|21652.3|21579.8|21574.8|4256
1673487300000|2023-01-12 01:35:00|21612.8|21607.8|21577.3|21572.3|21619.8|21614.8|21570.3|21565.3|2549
1673487600000|2023-01-12 01:40:00|21578.3|21573.3|21554.8|21549.8|21585.3|21580.3|21543.8|21538.8|2397
1673487900000|2023-01-12 01:45:00|21553.8|21548.8|21625.8|21620.8|21645.3|21640.3|21539.8|21534.8|2660
1673488200000|2023-01-12 01:50:00|21622.8|21617.8|21658.8|21653.8|21673.8|21668.8|21595.8|21590.8|2196
1673488500000|2023-01-12 01:55:00|21659.3|21654.3|21687.8|21682.8|21691.8|21686.8|21624.3|21619.3|1957
1673488800000|2023-01-12 02:00:00|21685.8|21680.8|21698.8|21693.8|21711.3|21706.3|21659.8|21654.8|2374
1673489100000|2023-01-12 02:05:00|21697.8|21692.8|21660.3|21655.3|21701.8|21696.8|21654.8|21649.8|1670
1673489400000|2023-01-12 02:10:00|21658.3|21653.3|21617.8|21612.8|21666.3|21661.3|21600.3|21595.3|2362
1673489700000|2023-01-12 02:15:00|21617.3|21612.3|21578.8|21573.8|21629.3|21624.3|21569.8|21564.8|1933
1673490000000|2023-01-12 02:20:00|21579.3|21574.3|21578.3|21573.3|21609.8|21604.8|21563.8|21558.8|1641
1673490300000|2023-01-12 02:25:00|21579.3|21574.3|21575.3|21570.3|21580.8|21575.8|21532.8|21527.8|1888
1673490600000|2023-01-12 02:30:00|21574.8|21569.8|21588.3|21583.3|21591.3|21586.3|21541.3|21536.3|1425
1673490900000|2023-01-12 02:35:00|21588.8|21583.8|21563.5|21558.5|21601.3|21596.3|21546.5|21541.5|1335
1673491200000|2023-01-12 02:40:00|21562|21557|21513.5|21508.5|21574|21569|21505.5|21500.5|1699
1673491500000|2023-01-12 02:45:00|21511|21506|21525|21520|21560.5|21555.5|21511|21506|1392
1673491800000|2023-01-12 02:50:00|21525.5|21520.5|21459|21454|21540|21535|21456.5|21451.5|1867
1673492100000|2023-01-12 02:55:00|21461.5|21456.5|21419.5|21414.5|21467.5|21462.5|21413.5|21408.5|2603
1673492400000|2023-01-12 03:00:00|21419|21414|21419|21414|21446.5|21441.5|21404.5|21399.5|1903
1673492700000|2023-01-12 03:05:00|21418.5|21413.5|21365|21360|21423.5|21418.5|21347.5|21342.5|2378
1673493000000|2023-01-12 03:10:00|21365.5|21360.5|21320.5|21315.5|21369|21364|21272|21267|3273
1673493300000|2023-01-12 03:15:00|21318.5|21313.5|21292|21287|21323|21318|21247.5|21242.5|2862
1673493600000|2023-01-12 03:20:00|21291.5|21286.5|21305|21300|21313|21308|21262|21257|2110
1673493900000|2023-01-12 03:25:00|21304.5|21299.5|21365|21360|21381|21376|21301|21296|2818
1673494200000|2023-01-12 03:30:00|21363.5|21358.5|21358|21353|21391|21386|21342|21337|1621
1673494500000|2023-01-12 03:35:00|21358.5|21353.5|21357.5|21352.5|21381|21376|21337.5|21332.5|1349
1673494800000|2023-01-12 03:40:00|21358|21353|21388.5|21383.5|21389|21384|21356|21351|820
1673495100000|2023-01-12 03:45:00|21389.5|21384.5|21365|21360|21389.5|21384.5|21360|21355|598
1673495400000|2023-01-12 03:50:00|21364.5|21359.5|21387.5|21382.5|21392|21387|21362.5|21357.5|994
1673495700000|2023-01-12 03:55:00|21387|21382|21386|21381|21419.5|21414.5|21369|21364|1249
1673496000000|2023-01-12 04:00:00|21410.3|21380.3|21412.6|21382.6|21413.8|21383.8|21410|21380|1
1673496300000|2023-01-12 04:05:00|21411.8|21381.8|21414.4|21384.4|21415.1|21385.1|21411.8|21381.8|0
1673496600000|2023-01-12 04:10:00|21415.1|21385.1|21412.4|21382.4|21415.9|21385.9|21412.4|21382.4|0
1673496900000|2023-01-12 04:15:00|21412.8|21382.8|21414.4|21384.4|21414.4|21384.4|21412.4|21382.4|0
1673497200000|2023-01-12 04:20:00|21414|21384|21416|21386|21416|21386|21413.6|21383.6|0
1673497500000|2023-01-12 04:25:00|21415.2|21385.2|21415.5|21385.5|21417.9|21387.9|21415.2|21385.2|0
1673497800000|2023-01-12 04:30:00|21416.3|21386.3|21438.1|21408.1|21438.1|21408.1|21416.3|21386.3|0
1673498100000|2023-01-12 04:35:00|21430.4|21400.4|21429.7|21399.7|21430.5|21400.5|21429.6|21399.6|0
1673498400000|2023-01-12 04:40:00|21430.5|21400.5|21424|21394|21431.9|21401.9|21424|21394|0
1673498700000|2023-01-12 04:45:00|21423.6|21393.6|21418|21388|21423.6|21393.6|21416.8|21386.8|0
1673499000000|2023-01-12 04:50:00|21418.4|21388.4|21417.9|21387.9|21419|21389|21408|21378|0
1673499300000|2023-01-12 04:55:00|21417.1|21387.1|21423.2|21393.2|21424|21394|21416.3|21386.3|0
1673499600000|2023-01-12 05:00:00|21422.4|21392.4|21345.5|21340.5|21422.4|21392.4|21324.5|21319.5|2167
1673499900000|2023-01-12 05:05:00|21345|21340|21413.5|21408.5|21414.5|21409.5|21345|21340|1234
1673500200000|2023-01-12 05:10:00|21414|21409|21432.5|21427.5|21460|21455|21413|21408|1794
1673500500000|2023-01-12 05:15:00|21432|21427|21422.5|21417.5|21457|21452|21416.5|21411.5|913
1673500800000|2023-01-12 05:20:00|21423|21418|21417.5|21412.5|21452|21447|21409.5|21404.5|748
1673501100000|2023-01-12 05:25:00|21418.5|21413.5|21406|21401|21443.5|21438.5|21401|21396|735
1673501400000|2023-01-12 05:30:00|21406.5|21401.5|21402.5|21397.5|21423.5|21418.5|21386|21381|852
1673501700000|2023-01-12 05:35:00|21402|21397|21437.5|21432.5|21442.5|21437.5|21401|21396|667
1673502000000|2023-01-12 05:40:00|21438|21433|21433.5|21428.5|21444.5|21439.5|21423.5|21418.5|636
1673502300000|2023-01-12 05:45:00|21434|21429|21461.5|21456.5|21463|21458|21434|21429|834
1673502600000|2023-01-12 05:50:00|21461|21456|21460|21455|21480|21475|21450.5|21445.5|1049
1673502900000|2023-01-12 05:55:00|21460.5|21455.5|21463.5|21458.5|21472|21467|21444.5|21439.5|819
1673503200000|2023-01-12 06:00:00|21463|21458|21469.5|21464.5|21479|21474|21453.5|21448.5|1164
1673503500000|2023-01-12 06:05:00|21469|21464|21487|21482|21505|21500|21459.5|21454.5|1869
1673503800000|2023-01-12 06:10:00|21485.5|21480.5|21520.5|21515.5|21522|21517|21480.5|21475.5|1183
1673504100000|2023-01-12 06:15:00|21521|21516|21485|21480|21527.5|21522.5|21479|21474|1039
1673504400000|2023-01-12 06:20:00|21485.5|21480.5|21453.5|21448.5|21485.5|21480.5|21451.5|21446.5|744
1673504700000|2023-01-12 06:25:00|21454.5|21449.5|21446.5|21441.5|21468.5|21463.5|21441|21436|771
1673505000000|2023-01-12 06:30:00|21447|21442|21421.5|21416.5|21460.5|21455.5|21421.5|21416.5|918
1673505300000|2023-01-12 06:35:00|21422|21417|21387.5|21382.5|21427|21422|21377|21372|1485
1673505600000|2023-01-12 06:40:00|21388|21383|21360.5|21355.5|21399.5|21394.5|21358.5|21353.5|1304
1673505900000|2023-01-12 06:45:00|21361|21356|21361|21356|21365|21360|21319.5|21314.5|1435
1673506200000|2023-01-12 06:50:00|21361.5|21356.5|21370.5|21365.5|21388.5|21383.5|21359|21354|816
1673506500000|2023-01-12 06:55:00|21373|21368|21364.5|21359.5|21393.5|21388.5|21363.5|21358.5|571
1673506800000|2023-01-12 07:00:00|21364|21359|21413|21408|21417.5|21412.5|21358.5|21353.5|1000
1673507100000|2023-01-12 07:05:00|21412.5|21407.5|21415.5|21410.5|21418.5|21413.5|21387.5|21382.5|485
1673507400000|2023-01-12 07:10:00|21418|21413|21389|21384|21423|21418|21389|21384|649
1673507700000|2023-01-12 07:15:00|21390.5|21385.5|21433|21428|21434|21429|21390.5|21385.5|650
1673508000000|2023-01-12 07:20:00|21433.5|21428.5|21440.5|21435.5|21474|21469|21432.5|21427.5|1934
1673508300000|2023-01-12 07:25:00|21440|21435|21437.5|21432.5|21458|21453|21432|21427|534
1673508600000|2023-01-12 07:30:00|21437|21432|21447.5|21442.5|21462|21457|21435|21430|527
1673508900000|2023-01-12 07:35:00|21448.5|21443.5|21446.5|21441.5|21459.5|21454.5|21438.5|21433.5|499
1673509200000|2023-01-12 07:40:00|21447|21442|21461.5|21456.5|21467.5|21462.5|21444.5|21439.5|663
1673509500000|2023-01-12 07:45:00|21463.5|21458.5|21472.5|21467.5|21477|21472|21453|21448|786
1673509800000|2023-01-12 07:50:00|21473|21468|21489|21484|21491.5|21486.5|21472|21467|865
1673510100000|2023-01-12 07:55:00|21488.5|21483.5|21495|21490|21497|21492|21479.5|21474.5|1225
1673510400000|2023-01-12 08:00:00|21500|21495|21508|21503|21521|21516|21493.5|21488.5|1289
1673510700000|2023-01-12 08:05:00|21507.5|21502.5|21520.5|21515.5|21532|21527|21507|21502|1975
1673511000000|2023-01-12 08:10:00|21520|21515|21517.5|21512.5|21532|21527|21503|21498|1624
1673511300000|2023-01-12 08:15:00|21518|21513|21539|21534|21545|21540|21517|21512|879
1673511600000|2023-01-12 08:20:00|21541.5|21536.5|21542|21537|21556|21551|21533.5|21528.5|672
1673511900000|2023-01-12 08:25:00|21542.5|21537.5|21543.5|21538.5|21559.5|21554.5|21539.5|21534.5|1080
1673512200000|2023-01-12 08:30:00|21555.3|21525.3|21567.1|21537.1|21576.4|21546.4|21554.9|21524.9|3
1673512500000|2023-01-12 08:35:00|21566.7|21536.7|21572.9|21542.9|21573.8|21543.8|21565.3|21535.3|0
1673512800000|2023-01-12 08:40:00|21574.1|21544.1|21568|21538|21574.1|21544.1|21567.6|21537.6|0
1673513100000|2023-01-12 08:45:00|21567.2|21537.2|21579.6|21549.6|21581.2|21551.2|21567.2|21537.2|0
1673513400000|2023-01-12 08:50:00|21578.8|21548.8|21579.1|21549.1|21579.8|21549.8|21574.7|21544.7|0
1673513700000|2023-01-12 08:55:00|21578.3|21548.3|21574.3|21544.3|21580.6|21550.6|21573.4|21543.4|0
1673514000000|2023-01-12 09:00:00|21575.1|21545.1|21562.9|21532.9|21576.1|21546.1|21562.5|21532.5|0
1673514300000|2023-01-12 09:05:00|21563.3|21533.3|21561.2|21531.2|21566.3|21536.3|21560|21530|0
1673514600000|2023-01-12 09:10:00|21560.4|21530.4|21562.8|21532.8|21563.9|21533.9|21556|21526|0
1673514900000|2023-01-12 09:15:00|21553|21545|21578.5|21570.5|21595|21587|21553|21545|459
1673515200000|2023-01-12 09:20:00|21579|21571|21575|21567|21585.5|21577.5|21566.5|21558.5|242
1673515500000|2023-01-12 09:25:00|21574.5|21566.5|21563|21555|21579.5|21571.5|21553.5|21545.5|168
1673515800000|2023-01-12 09:30:00|21562.5|21554.5|21556|21548|21573|21565|21552.5|21544.5|170
1673516100000|2023-01-12 09:35:00|21556.5|21548.5|21565.5|21557.5|21566|21558|21552|21544|150
1673516400000|2023-01-12 09:40:00|21566|21558|21560.5|21552.5|21569.5|21561.5|21558|21550|44
1673516700000|2023-01-12 09:45:00|21560|21552|21555|21547|21562|21554|21549.5|21541.5|57
1673517000000|2023-01-12 09:50:00|21554.5|21546.5|21551|21543|21563.5|21555.5|21549.5|21541.5|74
1673517300000|2023-01-12 09:55:00|21551.5|21543.5|21555.5|21547.5|21560|21552|21550.5|21542.5|40
1673517600000|2023-01-12 10:00:00|21555|21547|21540.5|21532.5|21555.5|21547.5|21540.5|21532.5|113
1673517900000|2023-01-12 10:05:00|21540|21532|21537|21529|21545.5|21537.5|21531.5|21523.5|70
1673518200000|2023-01-12 10:10:00|21536.5|21528.5|21529|21521|21537.5|21529.5|21528.5|21520.5|40
1673518500000|2023-01-12 10:15:00|21529.5|21521.5|21524.5|21516.5|21534.5|21526.5|21523.5|21515.5|52
1673518800000|2023-01-12 10:20:00|21524|21516|21535|21527|21542.5|21534.5|21520|21512|93
1673519100000|2023-01-12 10:25:00|21535.5|21527.5|21532|21524|21537.5|21529.5|21525.5|21517.5|28
1673519400000|2023-01-12 10:30:00|21531|21523|21540|21532|21545.5|21537.5|21528.5|21520.5|38
1673519700000|2023-01-12 10:35:00|21539.5|21531.5|21537.5|21529.5|21549.5|21541.5|21534.5|21526.5|54
1673520000000|2023-01-12 10:40:00|21537|21529|21538|21530|21538|21530|21529.5|21521.5|27
1673520300000|2023-01-12 10:45:00|21537.5|21529.5|21548|21540|21552|21544|21537|21529|56
1673520600000|2023-01-12 10:50:00|21548.5|21540.5|21557|21549|21565.5|21557.5|21546|21538|94
1673520900000|2023-01-12 10:55:00|21557.5|21549.5|21559|21551|21562.5|21554.5|21555|21547|35
1673521200000|2023-01-12 11:00:00|21556.5|21548.5|21561.5|21553.5|21565|21557|21556.5|21548.5|68
1673521500000|2023-01-12 11:05:00|21561|21553|21561.5|21553.5|21565.5|21557.5|21554.5|21546.5|51
1673521800000|2023-01-12 11:10:00|21562|21554|21565|21557|21565.5|21557.5|21556|21548|23
1673522100000|2023-01-12 11:15:00|21564|21556|21568|21560|21573|21565|21563.5|21555.5|42
1673522400000|2023-01-12 11:20:00|21569.5|21561.5|21566.5|21558.5|21573.5|21565.5|21565.5|21557.5|40
1673522700000|2023-01-12 11:25:00|21567|21559|21570.5|21562.5|21575.5|21567.5|21566|21558|34
1673523000000|2023-01-12 11:30:00|21570|21562|21578|21570|21578|21570|21567.5|21559.5|102
1673523300000|2023-01-12 11:35:00|21577.5|21569.5|21574|21566|21581.5|21573.5|21572.5|21564.5|82
1673523600000|2023-01-12 11:40:00|21573.5|21565.5|21564.5|21556.5|21578.5|21570.5|21564|21556|33
1673523900000|2023-01-12 11:45:00|21564|21556|21565|21557|21567.5|21559.5|21559|21551|37
1673524200000|2023-01-12 11:50:00|21564.5|21556.5|21565|21557|21567.5|21559.5|21561|21553|63
1673524500000|2023-01-12 11:55:00|21563.5|21555.5|21568|21560|21571.5|21563.5|21563.5|21555.5|28
1673524800000|2023-01-12 12:00:00|21568.5|21560.5|21573.5|21565.5|21580.5|21572.5|21568|21560|152
1673525100000|2023-01-12 12:05:00|21572.5|21564.5|21589|21581|21591|21583|21568|21560|212
1673525400000|2023-01-12 12:10:00|21588.5|21580.5|21596|21588|21617.5|21609.5|21530.5|21522.5|1074
1673525700000|2023-01-12 12:15:00|21594.5|21586.5|21592|21584|21608|21600|21592|21584|60
1673526000000|2023-01-12 12:20:00|21591.5|21583.5|21586|21578|21593.5|21585.5|21579|21571|66
1673526300000|2023-01-12 12:25:00|21585.5|21577.5|21576.5|21568.5|21587.5|21579.5|21572.5|21564.5|41
1673526600000|2023-01-12 12:30:00|21576|21568|21585.5|21577.5|21588.5|21580.5|21573.5|21565.5|30
1673526900000|2023-01-12 12:35:00|21585|21577|21585.5|21577.5|21587.5|21579.5|21577.5|21569.5|27
1673527200000|2023-01-12 12:40:00|21583.5|21575.5|21585.5|21577.5|21590|21582|21583|21575|32
1673527500000|2023-01-12 12:45:00|21585|21577|21580|21572|21593.5|21585.5|21578|21570|36
1673527800000|2023-01-12 12:50:00|21579.5|21571.5|21587.5|21579.5|21590|21582|21573.5|21565.5|60
1673528100000|2023-01-12 12:55:00|21587|21579|21591.5|21583.5|21592|21584|21573|21565|159
1673528400000|2023-01-12 13:00:00|21591|21583|21592.5|21584.5|21600|21592|21583.5|21575.5|108
1673528700000|2023-01-12 13:05:00|21595|21587|21589.5|21581.5|21603|21595|21588.5|21580.5|50
1673529000000|2023-01-12 13:10:00|21589|21581|21595|21587|21596|21588|21580.5|21572.5|98
1673529300000|2023-01-12 13:15:00|21594.5|21586.5|21606.5|21598.5|21609|21601|21592|21584|179
1673529600000|2023-01-12 13:20:00|21607|21599|21603|21595|21608|21600|21599|21591|87
1673529900000|2023-01-12 13:25:00|21603.5|21595.5|21502|21494|21629|21621|21502|21494|410
1673530200000|2023-01-12 13:30:00|21501|21493|21654.5|21646.5|21654.5|21646.5|21438|21430|1397
1673530500000|2023-01-12 13:35:00|21655.5|21647.5|21613|21605|21697|21689|21579.5|21571.5|1186
1673530800000|2023-01-12 13:40:00|21607|21599|21574|21566|21634|21626|21571.5|21563.5|508
1673531100000|2023-01-12 13:45:00|21573.5|21565.5|21652|21644|21659|21651|21573.5|21565.5|369
1673531400000|2023-01-12 13:50:00|21652.5|21644.5|21699|21691|21699|21691|21648|21640|251
1673531700000|2023-01-12 13:55:00|21701|21693|21720.5|21712.5|21734|21726|21696.5|21688.5|690
1673532000000|2023-01-12 14:00:00|21721|21713|21712|21704|21724|21716|21686.5|21678.5|390
1673532300000|2023-01-12 14:05:00|21711.5|21703.5|21683.5|21675.5|21711.5|21703.5|21680.5|21672.5|409
1673532600000|2023-01-12 14:10:00|21684|21676|21639|21631|21685.5|21677.5|21639|21631|346
1673532900000|2023-01-12 14:15:00|21638.5|21630.5|21642.5|21634.5|21659.5|21651.5|21623|21615|347
1673533200000|2023-01-12 14:20:00|21642|21634|21668|21660|21669|21661|21621.5|21613.5|129
1673533500000|2023-01-12 14:25:00|21668.5|21660.5|21681|21673|21685|21677|21660.5|21652.5|124
1673533800000|2023-01-12 14:30:00|21680|21672|21650|21642|21689|21681|21633|21625|697
1673534100000|2023-01-12 14:35:00|21649.5|21641.5|21608|21600|21659.5|21651.5|21605|21597|595
1673534400000|2023-01-12 14:40:00|21607.5|21599.5|21519|21511|21625|21617|21518|21510|663
1673534700000|2023-01-12 14:45:00|21518|21510|21531.5|21523.5|21575|21567|21509|21501|870
1673535000000|2023-01-12 14:50:00|21531|21523|21489.5|21481.5|21544.5|21536.5|21457|21449|1024
1673535300000|2023-01-12 14:55:00|21489|21481|21545.5|21537.5|21553.5|21545.5|21472|21464|657
1673535600000|2023-01-12 15:00:00|21546|21538|21577.5|21569.5|21599|21591|21542.5|21534.5|440
1673535900000|2023-01-12 15:05:00|21577|21569|21591|21583|21609.5|21601.5|21575|21567|435
1673536200000|2023-01-12 15:10:00|21593.5|21585.5|21640|21632|21666.5|21658.5|21593.5|21585.5|647
1673536500000|2023-01-12 15:15:00|21638.5|21630.5|21642.5|21634.5|21650.5|21642.5|21629.5|21621.5|173
1673536800000|2023-01-12 15:20:00|21643|21635|21635.5|21627.5|21652.5|21644.5|21618|21610|213
1673537100000|2023-01-12 15:25:00|21636|21628|21631.5|21623.5|21658.5|21650.5|21619.5|21611.5|218
1673537400000|2023-01-12 15:30:00|21632|21624|21628|21620|21638|21630|21619|21611|224
1673537700000|2023-01-12 15:35:00|21628.5|21620.5|21638.5|21630.5|21646|21638|21628|21620|159
1673538000000|2023-01-12 15:40:00|21639|21631|21626.5|21618.5|21650|21642|21613.5|21605.5|199
1673538300000|2023-01-12 15:45:00|21626|21618|21636|21628|21645|21637|21618.5|21610.5|167
1673538600000|2023-01-12 15:50:00|21638|21630|21649.5|21641.5|21652|21644|21627|21619|168
1673538900000|2023-01-12 15:55:00|21649|21641|21635|21627|21656|21648|21634|21626|132
1673539200000|2023-01-12 16:00:00|21633.5|21625.5|21625|21617|21642|21634|21604.5|21596.5|182
1673539500000|2023-01-12 16:05:00|21622.5|21614.5|21623.5|21615.5|21642.5|21634.5|21610|21602|77
1673539800000|2023-01-12 16:10:00|21624|21616|21642.5|21634.5|21643|21635|21605|21597|142
1673540100000|2023-01-12 16:15:00|21642|21634|21655|21647|21656|21648|21630.5|21622.5|133
1673540400000|2023-01-12 16:20:00|21655.5|21647.5|21640.5|21632.5|21671|21663|21635.5|21627.5|290
1673540700000|2023-01-12 16:25:00|21641|21633|21635|21627|21642.5|21634.5|21621.5|21613.5|248
1673541000000|2023-01-12 16:30:00|21635.5|21627.5|21616|21608|21636.5|21628.5|21609.5|21601.5|160
1673541300000|2023-01-12 16:35:00|21616.5|21608.5|21613.5|21605.5|21625|21617|21604|21596|189
1673541600000|2023-01-12 16:40:00|21613|21605|21614|21606|21620|21612|21604.5|21596.5|76
1673541900000|2023-01-12 16:45:00|21614.5|21606.5|21592.5|21584.5|21619.5|21611.5|21592|21584|153
1673542200000|2023-01-12 16:50:00|21591|21583|21589|21581|21598.5|21590.5|21585|21577|44
1673542500000|2023-01-12 16:55:00|21589.5|21581.5|21607|21599|21617|21609|21589|21581|101
1673542800000|2023-01-12 17:00:00|21606.5|21598.5|21629.5|21621.5|21630|21622|21603.5|21595.5|126
1673543100000|2023-01-12 17:05:00|21630|21622|21636.5|21628.5|21646.5|21638.5|21624.5|21616.5|50
1673543400000|2023-01-12 17:10:00|21636|21628|21670|21662|21672.5|21664.5|21635.5|21627.5|130
1673543700000|2023-01-12 17:15:00|21670.5|21662.5|21686|21678|21692.5|21684.5|21668.5|21660.5|190
1673544000000|2023-01-12 17:20:00|21686.5|21678.5|21695.5|21687.5|21698|21690|21677|21669|141
1673544300000|2023-01-12 17:25:00|21692.5|21684.5|21693|21685|21700.5|21692.5|21688.5|21680.5|95
1673544600000|2023-01-12 17:30:00|21692.5|21684.5|21701|21693|21705|21697|21690.5|21682.5|95
1673544900000|2023-01-12 17:35:00|21701.5|21693.5|21693|21685|21707|21699|21692.5|21684.5|167
1673545200000|2023-01-12 17:40:00|21693.5|21685.5|21677.5|21669.5|21695.5|21687.5|21674|21666|197
1673545500000|2023-01-12 17:45:00|21677|21669|21676.5|21668.5|21691|21683|21674|21666|105
1673545800000|2023-01-12 17:50:00|21678.5|21670.5|21676.5|21668.5|21687|21679|21674|21666|62
1673546100000|2023-01-12 17:55:00|21677|21669|21678.5|21670.5|21686.5|21678.5|21676.5|21668.5|56
1673546400000|2023-01-12 18:00:00|21678|21670|21690|21682|21696|21688|21671|21663|108
1673546700000|2023-01-12 18:05:00|21690.5|21682.5|21679|21671|21690.5|21682.5|21677.5|21669.5|36
1673547000000|2023-01-12 18:10:00|21679.5|21671.5|21681|21673|21683.5|21675.5|21668.5|21660.5|84
1673547300000|2023-01-12 18:15:00|21681.5|21673.5|21679.5|21671.5|21684.5|21676.5|21674|21666|58
1673547600000|2023-01-12 18:20:00|21680|21672|21669|21661|21680.5|21672.5|21668.5|21660.5|58
1673547900000|2023-01-12 18:25:00|21668.5|21660.5|21629.5|21621.5|21670|21662|21620|21612|139
1673548200000|2023-01-12 18:30:00|21627.5|21619.5|21647.5|21639.5|21655.5|21647.5|21620.5|21612.5|106
1673548500000|2023-01-12 18:35:00|21648|21640|21663.5|21655.5|21665.5|21657.5|21644|21636|57
1673548800000|2023-01-12 18:40:00|21663|21655|21664|21656|21665.5|21657.5|21655|21647|63
1673549100000|2023-01-12 18:45:00|21664.5|21656.5|21671|21663|21675.5|21667.5|21660.5|21652.5|48
1673549400000|2023-01-12 18:50:00|21670.5|21662.5|21692|21684|21695|21687|21667|21659|82
1673549700000|2023-01-12 18:55:00|21691.5|21683.5|21706.3|21676.3|21706.3|21692.5|21686|21676.3|180
1673550000000|2023-01-12 19:00:00|21706.2|21676.2|21682.4|21652.4|21710|21680|21681|21651|0
1673550300000|2023-01-12 19:05:00|21682.6|21652.6|21668.4|21638.4|21685.8|21655.8|21667.4|21637.4|0
1673550600000|2023-01-12 19:10:00|21668.2|21638.2|21694.2|21664.2|21694.9|21664.9|21668.2|21638.2|0
1673550900000|2023-01-12 19:15:00|21694.4|21664.4|21685.7|21655.7|21694.4|21664.4|21676.2|21646.2|0
1673551200000|2023-01-12 19:20:00|21686|21656|21658.2|21628.2|21686|21656|21654.3|21624.3|0
1673551500000|2023-01-12 19:25:00|21658.4|21628.4|21639.2|21609.2|21660.2|21630.2|21639|21609|0
1673551800000|2023-01-12 19:30:00|21641.7|21611.7|21651.7|21621.7|21655.6|21625.6|21639.3|21609.3|0
1673552100000|2023-01-12 19:35:00|21651.9|21621.9|21664.5|21634.5|21667|21637|21651.2|21621.2|0
1673552400000|2023-01-12 19:40:00|21664.7|21634.7|21668|21638|21676.2|21646.2|21661.8|21631.8|0
1673552700000|2023-01-12 19:45:00|21668.2|21638.2|21678.6|21648.6|21684.9|21654.9|21668|21638|0
1673553000000|2023-01-12 19:50:00|21678.8|21648.8|21663|21633|21678.8|21648.8|21651.4|21621.4|0
1673553300000|2023-01-12 19:55:00|21662.8|21632.8|21681.7|21651.7|21681.7|21651.7|21650.5|21620.5|0
1673553600000|2023-01-12 20:00:00|21681.5|21651.5|21680.5|21650.5|21687.3|21657.3|21669.3|21639.3|0
1673553900000|2023-01-12 20:05:00|21680.8|21650.8|21659.4|21629.4|21680.8|21650.8|21659|21629|0
1673554200000|2023-01-12 20:10:00|21659.6|21629.6|21648.2|21618.2|21662.7|21632.7|21644.7|21614.7|0
1673554500000|2023-01-12 20:15:00|21648.3|21618.3|21658.1|21628.1|21669.1|21639.1|21647.9|21617.9|0
1673554800000|2023-01-12 20:20:00|21658.3|21628.3|21664.1|21634.1|21671.1|21641.1|21656.9|21626.9|0
1673555100000|2023-01-12 20:25:00|21664.3|21634.3|21659.8|21629.8|21670.4|21640.4|21659.8|21629.8|0
1673555400000|2023-01-12 20:30:00|21660|21630|21670.7|21640.7|21671|21641|21658.5|21628.5|0
1673555700000|2023-01-12 20:35:00|21670.5|21640.5|21650|21620|21671.6|21641.6|21644.9|21614.9|0
1673556000000|2023-01-12 20:40:00|21649.9|21619.9|21646.6|21616.6|21654.6|21624.6|21645.5|21615.5|0
1673556300000|2023-01-12 20:45:00|21646.1|21616.1|21646.6|21616.6|21646.6|21616.6|21614|21584|0
1673556600000|2023-01-12 20:50:00|21646.8|21616.8|21655.9|21625.9|21659.5|21629.5|21643.2|21613.2|0
1673556900000|2023-01-12 20:55:00|21656.1|21626.1|21663.1|21633.1|21675.6|21645.6|21655.9|21625.9|0
1673557200000|2023-01-12 21:00:00|21662.7|21632.7|21659.8|21629.8|21667.1|21637.1|21656.3|21626.3|0
1673557500000|2023-01-12 21:05:00|21659|21629|21669.8|21639.8|21671.6|21641.6|21659|21629|0
1673557800000|2023-01-12 21:10:00|21669|21639|21669.1|21639.1|21670|21640|21663|21633|0
1673558100000|2023-01-12 21:15:00|21669.9|21639.9|21666.5|21636.5|21670|21640|21665.6|21635.6|0
1673558400000|2023-01-12 21:20:00|21666.9|21636.9|21668.2|21638.2|21668.2|21638.2|21664.7|21634.7|0
1673558700000|2023-01-12 21:25:00|21667.4|21637.4|21666.4|21636.4|21667.4|21637.4|21664.6|21634.6|0
1673559000000|2023-01-12 21:30:00|21666|21636|21659.6|21629.6|21666.4|21636.4|21658.7|21628.7|0
1673559300000|2023-01-12 21:35:00|21660.4|21630.4|21662.2|21632.2|21664|21634|21660.4|21630.4|0
1673559600000|2023-01-12 21:40:00|21662.6|21632.6|21659.6|21629.6|21663.1|21633.1|21659.6|21629.6|0
1673559900000|2023-01-12 21:45:00|21659.2|21629.2|21659.6|21629.6|21660.4|21630.4|21657.8|21627.8|0
1673560200000|2023-01-12 21:50:00|21658.8|21628.8|21658.7|21628.7|21661.3|21631.3|21658.7|21628.7|0
1673560500000|2023-01-12 21:55:00|21659.5|21629.5|21645|21615|21659.5|21629.5|21644.1|21614.1|0
1673560800000|2023-01-12 22:00:00|21645.9|21615.9|21644.6|21614.6|21646.5|21616.5|21643.7|21613.7|0
1673561100000|2023-01-12 22:05:00|21644.7|21614.7|21644.3|21614.3|21644.8|21614.8|21644.3|21614.3|0
1673561400000|2023-01-12 22:10:00|21644.5|21614.5|21644.5|21614.5|21644.5|21614.5|21644.3|21614.3|0
1673561700000|2023-01-12 22:15:00|21643.7|21613.7|21644.4|21614.4|21644.7|21614.7|21643|21613|0
1673562000000|2023-01-12 22:20:00|21644.5|21614.5|21645.1|21615.1|21645.1|21615.1|21644.5|21614.5|0
1673562300000|2023-01-12 22:25:00|21645.3|21615.3|21645.7|21615.7|21645.9|21615.9|21645|21615|0
1673562600000|2023-01-12 22:30:00|21646|21616|21646.1|21616.1|21646.1|21616.1|21646|21616|0
1673562900000|2023-01-12 22:35:00|21645.4|21615.4|21646.2|21616.2|21646.2|21616.2|21645.3|21615.3|0
1673563200000|2023-01-12 22:40:00|21646.1|21616.1|21646.2|21616.2|21647.5|21617.5|21645.6|21615.6|0
1673563500000|2023-01-12 22:45:00|21646.1|21616.1|21646.5|21616.5|21646.5|21616.5|21645.7|21615.7|0
1673563800000|2023-01-12 22:50:00|21646.3|21616.3|21644.9|21614.9|21646.3|21616.3|21644.2|21614.2|0
1673564100000|2023-01-12 22:55:00|21644.7|21614.7|21645.4|21615.4|21645.7|21615.7|21644.7|21614.7|0
1673564400000|2023-01-12 23:00:00|21644|21614|21638.3|21608.3|21646.5|21616.5|21637.4|21607.4|0
1673564700000|2023-01-12 23:05:00|21639.1|21609.1|21641.4|21611.4|21642.2|21612.2|21635.2|21605.2|0
1673565000000|2023-01-12 23:10:00|21641.7|21611.7|21644.6|21614.6|21645.5|21615.5|21640.4|21610.4|0
1673565300000|2023-01-12 23:15:00|21645.4|21615.4|21646.3|21616.3|21646.3|21616.3|21644.6|21614.6|0
1673565600000|2023-01-12 23:20:00|21644|21614|21644.9|21614.9|21645.8|21615.8|21642.3|21612.3|0
1673565900000|2023-01-12 23:25:00|21645.7|21615.7|21647.5|21617.5|21647.5|21617.5|21643.9|21613.9|0
1673566200000|2023-01-12 23:30:00|21647|21617|21646.6|21616.6|21648.3|21618.3|21643.1|21613.1|0
1673566500000|2023-01-12 23:35:00|21646.2|21616.2|21647.8|21617.8|21647.8|21617.8|21643.9|21613.9|0
1673566800000|2023-01-12 23:40:00|21648.1|21618.1|21648.4|21618.4|21648.4|21618.4|21646.6|21616.6|0
1673567100000|2023-01-12 23:45:00|21649.2|21619.2|21640.8|21610.8|21651.9|21621.9|21640.8|21610.8|0
1673567400000|2023-01-12 23:50:00|21641.2|21611.2|21643.9|21613.9|21643.9|21613.9|21640.8|21610.8|0
1673567700000|2023-01-12 23:55:00|21643.1|21613.1|21646.5|21616.5|21649.2|21619.2|21642.1|21612.1|0
1673568000000|2023-01-13 00:00:00|21647.3|21617.3|21653.9|21623.9|21655.6|21625.6|21645.6|21615.6|0
1673568300000|2023-01-13 00:05:00|21654.7|21624.7|21655.8|21625.8|21657.5|21627.5|21651.1|21621.1|0
1673568600000|2023-01-13 00:10:00|21655|21625|21655.1|21625.1|21656.2|21626.2|21648.7|21618.7|0
1673568900000|2023-01-13 00:15:00|21655.9|21625.9|21650.8|21620.8|21658|21628|21644.1|21614.1|0
1673569200000|2023-01-13 00:20:00|21652|21622|21658.8|21628.8|21659|21629|21652|21622|0
1673569500000|2023-01-13 00:25:00|21659.2|21629.2|21654.1|21624.1|21659.6|21629.6|21652.5|21622.5|0
1673569800000|2023-01-13 00:30:00|21654.2|21624.2|21652.7|21622.7|21659.9|21629.9|21651.9|21621.9|0
1673570100000|2023-01-13 00:35:00|21652.8|21622.8|21653.6|21623.6|21655.2|21625.2|21650.7|21620.7|0
1673570400000|2023-01-13 00:40:00|21653.2|21623.2|21647.7|21617.7|21653.2|21623.2|21644.9|21614.9|0
1673570700000|2023-01-13 00:45:00|21648|21618|21648.5|21618.5|21649.6|21619.6|21645.3|21615.3|0
1673571000000|2023-01-13 00:50:00|21648.6|21618.6|21646.9|21616.9|21649.6|21619.6|21645.3|21615.3|0
1673571300000|2023-01-13 00:55:00|21647.7|21617.7|21644.9|21614.9|21648.5|21618.5|21644.9|21614.9|0
1673571600000|2023-01-13 01:00:00|21645.7|21615.7|21649.3|21619.3|21650.4|21620.4|21644.1|21614.1|0
1673571900000|2023-01-13 01:05:00|21648.5|21618.5|21690.2|21660.2|21692|21662|21647.7|21617.7|0
1673572200000|2023-01-13 01:10:00|21691|21661|21684.6|21654.6|21696.2|21666.2|21679.6|21649.6|0
1673572500000|2023-01-13 01:15:00|21686.2|21656.2|21603.5|21598.5|21689.5|21684.5|21599.5|21594.5|2449
1673572800000|2023-01-13 01:20:00|21602.5|21597.5|21637.5|21632.5|21656.5|21651.5|21601|21596|1200
1673573100000|2023-01-13 01:25:00|21636|21631|21640.5|21635.5|21656.5|21651.5|21610.5|21605.5|856
1673573400000|2023-01-13 01:30:00|21640|21635|21517.5|21512.5|21672.5|21667.5|21502.5|21497.5|5493
1673573700000|2023-01-13 01:35:00|21516.5|21511.5|21561|21556|21565.5|21560.5|21502.5|21497.5|2990
1673574000000|2023-01-13 01:40:00|21561.5|21556.5|21583.5|21578.5|21600|21595|21518.5|21513.5|2704
1673574300000|2023-01-13 01:45:00|21581|21576|21557|21552|21626|21621|21553.5|21548.5|2448
1673574600000|2023-01-13 01:50:00|21554.5|21549.5|21610.5|21605.5|21612.5|21607.5|21524.5|21519.5|1991
1673574900000|2023-01-13 01:55:00|21606.5|21601.5|21575|21570|21616|21611|21556.5|21551.5|1766
1673575200000|2023-01-13 02:00:00|21576|21571|21546.5|21541.5|21581.5|21576.5|21526|21521|1870
1673575500000|2023-01-13 02:05:00|21546|21541|21503.5|21498.5|21549.5|21544.5|21503.5|21498.5|1942
1673575800000|2023-01-13 02:10:00|21506.5|21501.5|21527.5|21522.5|21530|21525|21491|21486|1532
1673576100000|2023-01-13 02:15:00|21524|21519|21510.4|21505.4|21541.5|21536.5|21475.5|21470.5|1851
1673576400000|2023-01-13 02:20:00|21509.9|21504.9|21530.9|21525.9|21555.4|21550.4|21502.9|21497.9|1411
1673576700000|2023-01-13 02:25:00|21528.9|21523.9|21534.9|21529.9|21555.9|21550.9|21506.4|21501.4|909
1673577000000|2023-01-13 02:30:00|21534.4|21529.4|21604.9|21599.9|21606.9|21601.9|21513.4|21508.4|1908
1673577300000|2023-01-13 02:35:00|21606.9|21601.9|21553.9|21548.9|21609.9|21604.9|21553.9|21548.9|1287
1673577600000|2023-01-13 02:40:00|21553.4|21548.4|21518.4|21513.4|21565.4|21560.4|21516.9|21511.9|846
1673577900000|2023-01-13 02:45:00|21517.9|21512.9|21501.9|21496.9|21529.9|21524.9|21479.4|21474.4|1252
1673578200000|2023-01-13 02:50:00|21502.9|21497.9|21529.9|21524.9|21533.4|21528.4|21486.4|21481.4|1154
1673578500000|2023-01-13 02:55:00|21528.4|21523.4|21515.9|21510.9|21547.9|21542.9|21505.4|21500.4|858
1673578800000|2023-01-13 03:00:00|21515.4|21510.4|21509.9|21504.9|21521.9|21516.9|21491.9|21486.9|712
1673579100000|2023-01-13 03:05:00|21509.4|21504.4|21514.9|21509.9|21530.9|21525.9|21495.4|21490.4|774
1673579400000|2023-01-13 03:10:00|21514.4|21509.4|21536.4|21531.4|21536.9|21531.9|21491.9|21486.9|738
1673579700000|2023-01-13 03:15:00|21535.9|21530.9|21556.9|21551.9|21556.9|21551.9|21531.9|21526.9|857
1673580000000|2023-01-13 03:20:00|21556.4|21551.4|21541.9|21536.9|21566.4|21561.4|21536.9|21531.9|831
1673580300000|2023-01-13 03:25:00|21541.4|21536.4|21558.4|21553.4|21562.4|21557.4|21535.4|21530.4|677
1673580600000|2023-01-13 03:30:00|21557.9|21552.9|21539.4|21534.4|21563.4|21558.4|21533.4|21528.4|479
1673580900000|2023-01-13 03:35:00|21538.9|21533.9|21533.9|21528.9|21547.9|21542.9|21524.9|21519.9|442
1673581200000|2023-01-13 03:40:00|21533.4|21528.4|21548.9|21543.9|21556.4|21551.4|21530.4|21525.4|386
1673581500000|2023-01-13 03:45:00|21547.9|21542.9|21544.9|21539.9|21557.9|21552.9|21536.9|21531.9|442
1673581800000|2023-01-13 03:50:00|21544.4|21539.4|21555.4|21550.4|21558.4|21553.4|21537.4|21532.4|701
1673582100000|2023-01-13 03:55:00|21554.4|21549.4|21573.4|21568.4|21577.4|21572.4|21550.9|21545.9|466
1673582400000|2023-01-13 04:00:00|21573.9|21568.9|21581.6|21551.6|21587.9|21568.9|21573.9|21550.8|1
1673582700000|2023-01-13 04:05:00|21582|21552|21581.4|21551.4|21585.1|21555.1|21580.2|21550.2|0
1673583000000|2023-01-13 04:10:00|21580.6|21550.6|21579.1|21549.1|21581.4|21551.4|21578.7|21548.7|0
1673583300000|2023-01-13 04:15:00|21579.4|21549.4|21578.3|21548.3|21581.6|21551.6|21578.3|21548.3|0
1673583600000|2023-01-13 04:20:00|21577.8|21547.8|21582|21552|21582|21552|21577.8|21547.8|0
1673583900000|2023-01-13 04:25:00|21582.3|21552.3|21580.6|21550.6|21582.8|21552.8|21580.6|21550.6|0
1673584200000|2023-01-13 04:30:00|21580.2|21550.2|21581.9|21551.9|21582.2|21552.2|21579.8|21549.8|0
1673584500000|2023-01-13 04:35:00|21581.1|21551.1|21585.1|21555.1|21585.1|21555.1|21578.8|21548.8|0
1673584800000|2023-01-13 04:40:00|21584.3|21554.3|21582.9|21552.9|21585.3|21555.3|21581.9|21551.9|0
1673585100000|2023-01-13 04:45:00|21582.5|21552.5|21580.8|21550.8|21582.9|21552.9|21580.8|21550.8|0
1673585400000|2023-01-13 04:50:00|21581.6|21551.6|21581.2|21551.2|21583.1|21553.1|21579.6|21549.6|0
1673585700000|2023-01-13 04:55:00|21581.4|21551.4|21581.2|21551.2|21583|21553|21579.6|21549.6|0
1673586000000|2023-01-13 05:00:00|21583.1|21553.1|21615.9|21610.9|21625.4|21620.4|21544.9|21539.9|2091
1673586300000|2023-01-13 05:05:00|21610.4|21605.4|21583.9|21578.9|21620.9|21615.9|21566.9|21561.9|1217
1673586600000|2023-01-13 05:10:00|21583.4|21578.4|21566.9|21561.9|21583.4|21578.4|21555.9|21550.9|765
1673586900000|2023-01-13 05:15:00|21565.9|21560.9|21576.9|21571.9|21581.4|21576.4|21557.9|21552.9|618
1673587200000|2023-01-13 05:20:00|21576.4|21571.4|21569.9|21564.9|21598.4|21593.4|21569.4|21564.4|668
1673587500000|2023-01-13 05:25:00|21568.4|21563.4|21543.9|21538.9|21568.4|21563.4|21527.4|21522.4|956
1673587800000|2023-01-13 05:30:00|21543.4|21538.4|21526.4|21521.4|21550.4|21545.4|21508.9|21503.9|839
1673588100000|2023-01-13 05:35:00|21525.9|21520.9|21522.9|21517.9|21543.9|21538.9|21521.9|21516.9|607
1673588400000|2023-01-13 05:40:00|21522.4|21517.4|21569.4|21564.4|21572.4|21567.4|21522.4|21517.4|653
1673588700000|2023-01-13 05:45:00|21567.9|21562.9|21569.4|21564.4|21576.9|21571.9|21559.4|21554.4|580
1673589000000|2023-01-13 05:50:00|21571.4|21566.4|21589.4|21584.4|21603.9|21598.9|21569.9|21564.9|928
1673589300000|2023-01-13 05:55:00|21589.9|21584.9|21586.4|21581.4|21606.9|21601.9|21584.9|21579.9|834
1673589600000|2023-01-13 06:00:00|21585.9|21580.9|21639.4|21634.4|21642.9|21637.9|21581.4|21576.4|1679
1673589900000|2023-01-13 06:05:00|21639.9|21634.9|21676.9|21671.9|21687.9|21682.9|21622.4|21617.4|2478
1673590200000|2023-01-13 06:10:00|21675.9|21670.9|21648.4|21643.4|21694.4|21689.4|21630.4|21625.4|2016
1673590500000|2023-01-13 06:15:00|21645.9|21640.9|21625.9|21620.9|21653.9|21648.9|21625.9|21620.9|1040
1673590800000|2023-01-13 06:20:00|21626.4|21621.4|21641.9|21636.9|21642.9|21637.9|21613.9|21608.9|783
1673591100000|2023-01-13 06:25:00|21642.4|21637.4|21651.4|21646.4|21659.9|21654.9|21632.4|21627.4|717
1673591400000|2023-01-13 06:30:00|21650.9|21645.9|21682.4|21677.4|21683.9|21678.9|21628.9|21623.9|1228
1673591700000|2023-01-13 06:35:00|21681.9|21676.9|21693.4|21688.4|21693.4|21688.4|21662.9|21657.9|890
1673592000000|2023-01-13 06:40:00|21692.9|21687.9|21686.9|21681.9|21712.9|21707.9|21672.4|21667.4|1271
1673592300000|2023-01-13 06:45:00|21684.9|21679.9|21670.4|21665.4|21692.9|21687.9|21666.9|21661.9|613
1673592600000|2023-01-13 06:50:00|21669.9|21664.9|21706.9|21701.9|21714.9|21709.9|21659.9|21654.9|970
1673592900000|2023-01-13 06:55:00|21706.4|21701.4|21722.4|21717.4|21726.4|21721.4|21702.9|21697.9|1180
1673593200000|2023-01-13 07:00:00|21721.9|21716.9|21701.9|21696.9|21723.9|21718.9|21687.4|21682.4|1155
1673593500000|2023-01-13 07:05:00|21699.9|21694.9|21722.9|21717.9|21736.9|21731.9|21685.4|21680.4|1209
1673593800000|2023-01-13 07:10:00|21723.4|21718.4|21711.9|21706.9|21736.9|21731.9|21708.4|21703.4|882
1673594100000|2023-01-13 07:15:00|21710.4|21705.4|21716.9|21711.9|21726.9|21721.9|21699.9|21694.9|571
1673594400000|2023-01-13 07:20:00|21716.4|21711.4|21752.9|21747.9|21753.4|21748.4|21712.4|21707.4|841
1673594700000|2023-01-13 07:25:00|21752.4|21747.4|21727.9|21722.9|21752.9|21747.9|21725.9|21720.9|1049
1673595000000|2023-01-13 07:30:00|21727.4|21722.4|21732.9|21727.9|21744.9|21739.9|21725.4|21720.4|613
1673595300000|2023-01-13 07:35:00|21732.4|21727.4|21747.9|21742.9|21747.9|21742.9|21730.4|21725.4|733
1673595600000|2023-01-13 07:40:00|21747.4|21742.4|21749.9|21744.9|21749.9|21744.9|21730.9|21725.9|1137
1673595900000|2023-01-13 07:45:00|21749.4|21744.4|21770.9|21765.9|21771.9|21766.9|21748.9|21743.9|1165
1673596200000|2023-01-13 07:50:00|21770.4|21765.4|21774.9|21769.9|21794.9|21789.9|21766.4|21761.4|1676
1673596500000|2023-01-13 07:55:00|21774.4|21769.4|21770.4|21765.4|21776.9|21771.9|21758.9|21753.9|1777
1673596800000|2023-01-13 08:00:00|21769.9|21764.9|21751.4|21746.4|21771.9|21766.9|21740.4|21735.4|1553
1673597100000|2023-01-13 08:05:00|21750.9|21745.9|21745.4|21740.4|21759.9|21754.9|21736.4|21731.4|1556
1673597400000|2023-01-13 08:10:00|21743.4|21738.4|21744.9|21739.9|21749.9|21744.9|21730.9|21725.9|1927
1673597700000|2023-01-13 08:15:00|21743.9|21738.9|21741.9|21736.9|21747.4|21742.4|21731.9|21726.9|1032
1673598000000|2023-01-13 08:20:00|21741.4|21736.4|21744.9|21739.9|21750.4|21745.4|21736.9|21731.9|720
1673598300000|2023-01-13 08:25:00|21743.9|21738.9|21739.9|21734.9|21745.4|21740.4|21730.9|21725.9|1197
1673598600000|2023-01-13 08:30:00|21744.6|21714.6|21742.4|21712.4|21751.3|21721.3|21740.8|21710.8|0
1673598900000|2023-01-13 08:35:00|21743.2|21713.2|21745.2|21715.2|21748|21718|21738.4|21708.4|0
1673599200000|2023-01-13 08:40:00|21744.4|21714.4|21746.6|21716.6|21751.8|21721.8|21744|21714|0
1673599500000|2023-01-13 08:45:00|21747.4|21717.4|21751.8|21721.8|21761.3|21731.3|21747.4|21717.4|0
1673599800000|2023-01-13 08:50:00|21751|21721|21749.1|21719.1|21752.1|21722.1|21743.9|21713.9|0
1673600100000|2023-01-13 08:55:00|21749.9|21719.9|21754.6|21724.6|21756.5|21726.5|21745.1|21715.1|0
1673600400000|2023-01-13 09:00:00|21755.4|21725.4|21756.5|21726.5|21756.5|21726.5|21743.9|21713.9|0
1673600700000|2023-01-13 09:05:00|21756.1|21726.1|21757.8|21727.8|21765.7|21735.7|21754.6|21724.6|0
1673601000000|2023-01-13 09:10:00|21758.6|21728.6|21783.5|21753.5|21783.5|21753.5|21757.8|21727.8|0
1673601300000|2023-01-13 09:15:00|21754.9|21746.9|21738.4|21730.4|21764.9|21756.9|21726.9|21718.9|459
1673601600000|2023-01-13 09:20:00|21738.9|21730.9|21727.9|21719.9|21752.4|21744.4|21726.9|21718.9|186
1673601900000|2023-01-13 09:25:00|21727.4|21719.4|21724.9|21716.9|21738.4|21730.4|21720.9|21712.9|195
1673602200000|2023-01-13 09:30:00|21725.4|21717.4|21734.4|21726.4|21739.9|21731.9|21723.4|21715.4|68
1673602500000|2023-01-13 09:35:00|21734.9|21726.9|21741.9|21733.9|21744.9|21736.9|21733.4|21725.4|98
1673602800000|2023-01-13 09:40:00|21742.4|21734.4|21742.9|21734.9|21751.9|21743.9|21733.9|21725.9|154
1673603100000|2023-01-13 09:45:00|21742.4|21734.4|21745.4|21737.4|21754.9|21746.9|21738.9|21730.9|179
1673603400000|2023-01-13 09:50:00|21745.9|21737.9|21748.9|21740.9|21755.9|21747.9|21741.4|21733.4|256
1673603700000|2023-01-13 09:55:00|21748.4|21740.4|21745.9|21737.9|21754.9|21746.9|21744.9|21736.9|97
1673604000000|2023-01-13 10:00:00|21745.4|21737.4|21748.9|21740.9|21754.9|21746.9|21738.9|21730.9|272
1673604300000|2023-01-13 10:05:00|21748.4|21740.4|21748.4|21740.4|21752.9|21744.9|21744.4|21736.4|153
1673604600000|2023-01-13 10:10:00|21747.4|21739.4|21752.9|21744.9|21754.4|21746.4|21746.9|21738.9|50
1673604900000|2023-01-13 10:15:00|21753.4|21745.4|21747.4|21739.4|21753.4|21745.4|21742.4|21734.4|220
1673605200000|2023-01-13 10:20:00|21746.9|21738.9|21740.4|21732.4|21748.9|21740.9|21736.9|21728.9|181
1673605500000|2023-01-13 10:25:00|21740.9|21732.9|21745.9|21737.9|21748.9|21740.9|21735.9|21727.9|44
1673605800000|2023-01-13 10:30:00|21745.4|21737.4|21756.9|21748.9|21756.9|21748.9|21741.9|21733.9|94
1673606100000|2023-01-13 10:35:00|21756.4|21748.4|21767.4|21759.4|21772.4|21764.4|21755.9|21747.9|152
1673606400000|2023-01-13 10:40:00|21767.9|21759.9|21780.4|21772.4|21781.9|21773.9|21766.9|21758.9|114
1673606700000|2023-01-13 10:45:00|21779.9|21771.9|21773.9|21765.9|21781.9|21773.9|21764.9|21756.9|79
1673607000000|2023-01-13 10:50:00|21774.4|21766.4|21762.4|21754.4|21777.4|21769.4|21761.9|21753.9|46
1673607300000|2023-01-13 10:55:00|21761.9|21753.9|21765.9|21757.9|21771.4|21763.4|21759.9|21751.9|31
1673607600000|2023-01-13 11:00:00|21763.4|21755.4|21745.4|21737.4|21766.4|21758.4|21742.4|21734.4|50
1673607900000|2023-01-13 11:05:00|21744.9|21736.9|21750.9|21742.9|21752.4|21744.4|21739.9|21731.9|54
1673608200000|2023-01-13 11:10:00|21751.4|21743.4|21757.4|21749.4|21758.9|21750.9|21747.9|21739.9|34
1673608500000|2023-01-13 11:15:00|21757.9|21749.9|21754.4|21746.4|21764.4|21756.4|21747.9|21739.9|77
1673608800000|2023-01-13 11:20:00|21753.9|21745.9|21757.4|21749.4|21759.9|21751.9|21745.9|21737.9|44
1673609100000|2023-01-13 11:25:00|21756.9|21748.9|21732.9|21724.9|21756.9|21748.9|21727.4|21719.4|76
1673609400000|2023-01-13 11:30:00|21732.4|21724.4|21718.9|21710.9|21733.4|21725.4|21716.4|21708.4|133
1673609700000|2023-01-13 11:35:00|21719.4|21711.4|21708.9|21700.9|21725.9|21717.9|21704.4|21696.4|86
1673610000000|2023-01-13 11:40:00|21708.4|21700.4|21719.4|21711.4|21719.9|21711.9|21705.9|21697.9|62
1673610300000|2023-01-13 11:45:00|21718.9|21710.9|21714.4|21706.4|21725.9|21717.9|21705.9|21697.9|77
1673610600000|2023-01-13 11:50:00|21711.9|21703.9|21702.4|21694.4|21716.9|21708.9|21698.9|21690.9|56
1673610900000|2023-01-13 11:55:00|21702.9|21694.9|21709.4|21701.4|21714.4|21706.4|21702.4|21694.4|55
1673611200000|2023-01-13 12:00:00|21710.9|21702.9|21715.4|21707.4|21716.9|21708.9|21708.9|21700.9|37
1673611500000|2023-01-13 12:05:00|21714.9|21706.9|21705.4|21697.4|21718.4|21710.4|21699.4|21691.4|54
1673611800000|2023-01-13 12:10:00|21704.9|21696.9|21701.9|21693.9|21704.9|21696.9|21685.9|21677.9|129
1673612100000|2023-01-13 12:15:00|21699.9|21691.9|21698.4|21690.4|21706.4|21698.4|21694.4|21686.4|43
1673612400000|2023-01-13 12:20:00|21697.9|21689.9|21675.9|21667.9|21697.9|21689.9|21675.4|21667.4|144
1673612700000|2023-01-13 12:25:00|21673.9|21665.9|21669.4|21661.4|21677.9|21669.9|21664.9|21656.9|157
1673613000000|2023-01-13 12:30:00|21668.9|21660.9|21665.9|21657.9|21679.9|21671.9|21651.9|21643.9|195
1673613300000|2023-01-13 12:35:00|21665.4|21657.4|21662.9|21654.9|21667.9|21659.9|21658.4|21650.4|66
1673613600000|2023-01-13 12:40:00|21663.9|21655.9|21656.9|21648.9|21667.9|21659.9|21653.9|21645.9|105
1673613900000|2023-01-13 12:45:00|21656.4|21648.4|21664.4|21656.4|21667.4|21659.4|21655.9|21647.9|64
1673614200000|2023-01-13 12:50:00|21664.9|21656.9|21652.9|21644.9|21664.9|21656.9|21650.9|21642.9|205
1673614500000|2023-01-13 12:55:00|21652.4|21644.4|21651.4|21643.4|21652.9|21644.9|21643.9|21635.9|78
1673614800000|2023-01-13 13:00:00|21650.9|21642.9|21657.9|21649.9|21669.4|21661.4|21650.9|21642.9|75
1673615100000|2023-01-13 13:05:00|21657.4|21649.4|21650.9|21642.9|21663.9|21655.9|21649.4|21641.4|58
1673615400000|2023-01-13 13:10:00|21651.4|21643.4|21663.9|21655.9|21673.4|21665.4|21649.9|21641.9|130
1673615700000|2023-01-13 13:15:00|21663.4|21655.4|21677.9|21669.9|21679.9|21671.9|21656.4|21648.4|97
1673616000000|2023-01-13 13:20:00|21677.4|21669.4|21691.4|21683.4|21694.4|21686.4|21673.4|21665.4|103
1673616300000|2023-01-13 13:25:00|21691.9|21683.9|21685.4|21677.4|21697.9|21689.9|21681.9|21673.9|69
1673616600000|2023-01-13 13:30:00|21685.9|21677.9|21677.4|21669.4|21685.9|21677.9|21669.9|21661.9|75
1673616900000|2023-01-13 13:35:00|21677.9|21669.9|21694.9|21686.9|21696.4|21688.4|21675.4|21667.4|50
1673617200000|2023-01-13 13:40:00|21695.4|21687.4|21703.4|21695.4|21710.9|21702.9|21691.4|21683.4|143
1673617500000|2023-01-13 13:45:00|21702.9|21694.9|21694.4|21686.4|21703.4|21695.4|21682.9|21674.9|41
1673617800000|2023-01-13 13:50:00|21693.9|21685.9|21683.4|21675.4|21705.4|21697.4|21681.4|21673.4|72
1673618100000|2023-01-13 13:55:00|21682.9|21674.9|21687.9|21679.9|21688.4|21680.4|21678.9|21670.9|27
1673618400000|2023-01-13 14:00:00|21688.4|21680.4|21667.9|21659.9|21691.9|21683.9|21664.4|21656.4|74
1673618700000|2023-01-13 14:05:00|21668.4|21660.4|21680.4|21672.4|21687.4|21679.4|21663.9|21655.9|96
1673619000000|2023-01-13 14:10:00|21679.9|21671.9|21695.4|21687.4|21697.4|21689.4|21677.4|21669.4|72
1673619300000|2023-01-13 14:15:00|21695.9|21687.9|21695.4|21687.4|21696.9|21688.9|21678.4|21670.4|127
1673619600000|2023-01-13 14:20:00|21695.9|21687.9|21690.9|21682.9|21702.9|21694.9|21687.4|21679.4|79
1673619900000|2023-01-13 14:25:00|21691.4|21683.4|21701.9|21693.9|21703.9|21695.9|21688.9|21680.9|67
1673620200000|2023-01-13 14:30:00|21701.4|21693.4|21814.9|21806.9|21815.4|21807.4|21701.4|21693.4|1041
1673620500000|2023-01-13 14:35:00|21815.4|21807.4|21808.9|21800.9|21864.4|21856.4|21788.4|21780.4|1381
1673620800000|2023-01-13 14:40:00|21809.4|21801.4|21793.4|21785.4|21831.9|21823.9|21777.9|21769.9|570
1673621100000|2023-01-13 14:45:00|21794.4|21786.4|21799.9|21791.9|21804.9|21796.9|21771.9|21763.9|335
1673621400000|2023-01-13 14:50:00|21800.4|21792.4|21796.9|21788.9|21824.9|21816.9|21795.4|21787.4|283
1673621700000|2023-01-13 14:55:00|21796.4|21788.4|21781.4|21773.4|21808.9|21800.9|21776.9|21768.9|282
1673622000000|2023-01-13 15:00:00|21781.9|21773.9|21772.9|21764.9|21804.9|21796.9|21761.9|21753.9|350
1673622300000|2023-01-13 15:05:00|21772.4|21764.4|21776.9|21768.9|21808.4|21800.4|21765.4|21757.4|200
1673622600000|2023-01-13 15:10:00|21777.4|21769.4|21792.4|21784.4|21798.9|21790.9|21773.4|21765.4|169
1673622900000|2023-01-13 15:15:00|21792.9|21784.9|21812.4|21804.4|21814.9|21806.9|21791.4|21783.4|268
1673623200000|2023-01-13 15:20:00|21811.9|21803.9|21808.9|21800.9|21838.4|21830.4|21798.9|21790.9|277
1673623500000|2023-01-13 15:25:00|21808.4|21800.4|21813.9|21805.9|21820.9|21812.9|21800.4|21792.4|226
1673623800000|2023-01-13 15:30:00|21813.4|21805.4|21771.9|21763.9|21825.9|21817.9|21771.4|21763.4|203
1673624100000|2023-01-13 15:35:00|21772.4|21764.4|21779.4|21771.4|21791.4|21783.4|21771.9|21763.9|153
1673624400000|2023-01-13 15:40:00|21780.9|21772.9|21782.4|21774.4|21789.4|21781.4|21777.4|21769.4|107
1673624700000|2023-01-13 15:45:00|21781.9|21773.9|21803.4|21795.4|21805.4|21797.4|21776.4|21768.4|108
1673625000000|2023-01-13 15:50:00|21801.9|21793.9|21789.4|21781.4|21803.4|21795.4|21781.9|21773.9|160
1673625300000|2023-01-13 15:55:00|21789.9|21781.9|21762.9|21754.9|21794.9|21786.9|21760.9|21752.9|134
1673625600000|2023-01-13 16:00:00|21763.4|21755.4|21761.9|21753.9|21768.4|21760.4|21740.9|21732.9|163
1673625900000|2023-01-13 16:05:00|21762.4|21754.4|21741.9|21733.9|21765.9|21757.9|21740.4|21732.4|164
1673626200000|2023-01-13 16:10:00|21741.4|21733.4|21725.9|21717.9|21742.9|21734.9|21717.9|21709.9|158
1673626500000|2023-01-13 16:15:00|21725.4|21717.4|21742.9|21734.9|21742.9|21734.9|21716.4|21708.4|162
1673626800000|2023-01-13 16:20:00|21742.4|21734.4|21757.4|21749.4|21763.9|21755.9|21740.4|21732.4|202
1673627100000|2023-01-13 16:25:00|21757.9|21749.9|21756.9|21748.9|21765.4|21757.4|21744.9|21736.9|208
1673627400000|2023-01-13 16:30:00|21757.4|21749.4|21743.9|21735.9|21758.9|21750.9|21735.9|21727.9|55
1673627700000|2023-01-13 16:35:00|21743.4|21735.4|21753.4|21745.4|21754.4|21746.4|21736.4|21728.4|116
1673628000000|2023-01-13 16:40:00|21754.4|21746.4|21767.9|21759.9|21768.9|21760.9|21750.4|21742.4|93
1673628300000|2023-01-13 16:45:00|21766.4|21758.4|21755.9|21747.9|21767.9|21759.9|21746.4|21738.4|43
1673628600000|2023-01-13 16:50:00|21756.4|21748.4|21757.4|21749.4|21762.9|21754.9|21747.4|21739.4|35
1673628900000|2023-01-13 16:55:00|21757.9|21749.9|21751.4|21743.4|21763.9|21755.9|21744.4|21736.4|71
1673629200000|2023-01-13 17:00:00|21750.9|21742.9|21753.9|21745.9|21762.9|21754.9|21749.4|21741.4|60
1673629500000|2023-01-13 17:05:00|21753.4|21745.4|21765.4|21757.4|21767.9|21759.9|21751.4|21743.4|45
1673629800000|2023-01-13 17:10:00|21765.9|21757.9|21780.4|21772.4|21786.4|21778.4|21762.9|21754.9|37
1673630100000|2023-01-13 17:15:00|21779.9|21771.9|21789.9|21781.9|21795.9|21787.9|21779.4|21771.4|44
1673630400000|2023-01-13 17:20:00|21790.4|21782.4|21788.9|21780.9|21796.4|21788.4|21785.4|21777.4|62
1673630700000|2023-01-13 17:25:00|21789.4|21781.4|21791.9|21783.9|21796.9|21788.9|21787.9|21779.9|16
1673631000000|2023-01-13 17:30:00|21791.4|21783.4|21787.9|21779.9|21793.9|21785.9|21779.4|21771.4|62
1673631300000|2023-01-13 17:35:00|21788.4|21780.4|21790.9|21782.9|21791.4|21783.4|21784.9|21776.9|31
1673631600000|2023-01-13 17:40:00|21788.9|21780.9|21803.4|21795.4|21803.4|21795.4|21787.4|21779.4|42
1673631900000|2023-01-13 17:45:00|21803.9|21795.9|21807.4|21799.4|21810.9|21802.9|21803.4|21795.4|26
1673632200000|2023-01-13 17:50:00|21806.9|21798.9|21811.9|21803.9|21814.4|21806.4|21802.4|21794.4|39
1673632500000|2023-01-13 17:55:00|21811.4|21803.4|21821.9|21813.9|21822.9|21814.9|21810.9|21802.9|35
1673632800000|2023-01-13 18:00:00|21822.4|21814.4|21812.9|21804.9|21824.4|21816.4|21811.4|21803.4|44
1673633100000|2023-01-13 18:05:00|21812.4|21804.4|21817.9|21809.9|21821.4|21813.4|21806.9|21798.9|21
1673633400000|2023-01-13 18:10:00|21818.4|21810.4|21832.9|21824.9|21833.4|21825.4|21818.4|21810.4|73
1673633700000|2023-01-13 18:15:00|21833.4|21825.4|21813.9|21805.9|21833.4|21825.4|21813.9|21805.9|22
1673634000000|2023-01-13 18:20:00|21813.4|21805.4|21815.9|21807.9|21819.9|21811.9|21805.9|21797.9|25
1673634300000|2023-01-13 18:25:00|21815.4|21807.4|21816.9|21808.9|21822.4|21814.4|21813.4|21805.4|88
1673634600000|2023-01-13 18:30:00|21817.4|21809.4|21820.9|21812.9|21821.9|21813.9|21810.9|21802.9|44
1673634900000|2023-01-13 18:35:00|21821.4|21813.4|21828.9|21820.9|21829.9|21821.9|21812.4|21804.4|39
1673635200000|2023-01-13 18:40:00|21829.4|21821.4|21845.9|21837.9|21850.4|21842.4|21827.9|21819.9|112
1673635500000|2023-01-13 18:45:00|21845.4|21837.4|21846.9|21838.9|21848.9|21840.9|21836.9|21828.9|50
1673635800000|2023-01-13 18:50:00|21846.4|21838.4|21851.9|21843.9|21853.4|21845.4|21843.4|21835.4|120
1673636100000|2023-01-13 18:55:00|21852.9|21844.9|21838.2|21808.2|21852.9|21844.9|21825.9|21808.2|108
1673636400000|2023-01-13 19:00:00|21838.4|21808.4|21844.6|21814.6|21852.5|21822.5|21834.9|21804.9|0
1673636700000|2023-01-13 19:05:00|21844.5|21814.5|21840|21810|21850.8|21820.8|21840|21810|0
1673637000000|2023-01-13 19:10:00|21840.1|21810.1|21845.1|21815.1|21845.7|21815.7|21840|21810|0
1673637300000|2023-01-13 19:15:00|21845.4|21815.4|21852|21822|21858.4|21828.4|21841.8|21811.8|0
1673637600000|2023-01-13 19:20:00|21852.2|21822.2|21853.6|21823.6|21853.7|21823.7|21840.6|21810.6|0
1673637900000|2023-01-13 19:25:00|21853.7|21823.7|21848.2|21818.2|21853.9|21823.9|21844.8|21814.8|0
1673638200000|2023-01-13 19:30:00|21848.4|21818.4|21845.7|21815.7|21855.3|21825.3|21844.6|21814.6|0
1673638500000|2023-01-13 19:35:00|21845.9|21815.9|21852.5|21822.5|21852.9|21822.9|21838.4|21808.4|0
1673638800000|2023-01-13 19:40:00|21850|21820|21848.9|21818.9|21850|21820|21845|21815|0
1673639100000|2023-01-13 19:45:00|21849.1|21819.1|21835.3|21805.3|21852.7|21822.7|21834.8|21804.8|0
1673639400000|2023-01-13 19:50:00|21834.8|21804.8|21834.9|21804.9|21840.1|21810.1|21830.3|21800.3|0
1673639700000|2023-01-13 19:55:00|21834.6|21804.6|21856.2|21826.2|21857.1|21827.1|21834|21804|0
1673640000000|2023-01-13 20:00:00|21856.5|21826.5|21846.1|21816.1|21857.2|21827.2|21841.8|21811.8|0
1673640300000|2023-01-13 20:05:00|21845.9|21815.9|21846.1|21816.1|21847.8|21817.8|21842.3|21812.3|0
1673640600000|2023-01-13 20:10:00|21846.6|21816.6|21842.5|21812.5|21848|21818|21837.5|21807.5|0
1673640900000|2023-01-13 20:15:00|21842.7|21812.7|21851.3|21821.3|21851.7|21821.7|21840.4|21810.4|0
1673641200000|2023-01-13 20:20:00|21851.2|21821.2|21854.1|21824.1|21856.7|21826.7|21850.5|21820.5|0
1673641500000|2023-01-13 20:25:00|21854.3|21824.3|21861|21831|21861|21831|21851.9|21821.9|0
1673641800000|2023-01-13 20:30:00|21861.2|21831.2|21865.6|21835.6|21873.9|21843.9|21858.2|21828.2|0
1673642100000|2023-01-13 20:35:00|21866.1|21836.1|21884.1|21854.1|21884.1|21854.1|21865.8|21835.8|0
1673642400000|2023-01-13 20:40:00|21883.9|21853.9|21881.3|21851.3|21885.2|21855.2|21875.8|21845.8|0
1673642700000|2023-01-13 20:45:00|21880.9|21850.9|21885.7|21855.7|21889.3|21859.3|21876.9|21846.9|0
1673643000000|2023-01-13 20:50:00|21884.8|21854.8|21882.4|21852.4|21890.8|21860.8|21877.9|21847.9|0
1673643300000|2023-01-13 20:55:00|21882.6|21852.6|21887.1|21857.1|21894.2|21864.2|21882.6|21852.6|0
1673643600000|2023-01-13 21:00:00|21885.5|21855.5|21875.5|21845.5|21889.9|21859.9|21875.5|21845.5|0
1673643900000|2023-01-13 21:05:00|21875.3|21845.3|21878|21848|21878|21848|21872.7|21842.7|0
1673644200000|2023-01-13 21:10:00|21877.2|21847.2|21876.5|21846.5|21877.2|21847.2|21873|21843|0
1673644500000|2023-01-13 21:15:00|21877.3|21847.3|21879.5|21849.5|21881.3|21851.3|21876.5|21846.5|0
1673644800000|2023-01-13 21:20:00|21878.7|21848.7|21882.5|21852.5|21882.5|21852.5|21878.1|21848.1|0
1673645100000|2023-01-13 21:25:00|21883.5|21853.5|21892.1|21862.1|21893|21863|21883.5|21853.5|0
1673645400000|2023-01-13 21:30:00|21892.9|21862.9|21893.8|21863.8|21896.6|21866.6|21892.1|21862.1|0
1673645700000|2023-01-13 21:35:00|21894.6|21864.6|21895.8|21865.8|21896.7|21866.7|21894.6|21864.6|0
1673646000000|2023-01-13 21:40:00|21896.2|21866.2|21895.8|21865.8|21896.7|21866.7|21894.9|21864.9|0
1673646300000|2023-01-13 21:45:00|21896.4|21866.4|21908.5|21878.5|21908.9|21878.9|21896.4|21866.4|0
1673646600000|2023-01-13 21:50:00|21909.3|21879.3|21898.8|21868.8|21909.8|21879.8|21898.8|21868.8|0
1673646900000|2023-01-13 21:55:00|21898|21868|21897.2|21867.2|21898.8|21868.8|21895.5|21865.5|0
1673823600000|2023-01-15 23:00:00|21901.7|21871.7|21880.6|21850.6|21906.1|21876.1|21880.1|21850.1|0
1673823900000|2023-01-15 23:05:00|21880.2|21850.2|21877.1|21847.1|21883.1|21853.1|21874.5|21844.5|0
1673824200000|2023-01-15 23:10:00|21876.7|21846.7|21872.3|21842.3|21879.1|21849.1|21869.6|21839.6|0
1673824500000|2023-01-15 23:15:00|21872.7|21842.7|21875|21845|21876.7|21846.7|21872.3|21842.3|0
1673824800000|2023-01-15 23:20:00|21874.2|21844.2|21870.6|21840.6|21877.6|21847.6|21868.9|21838.9|0
1673825100000|2023-01-15 23:25:00|21871.4|21841.4|21866.3|21836.3|21871.5|21841.5|21865.4|21835.4|0
1673825400000|2023-01-15 23:30:00|21867.1|21837.1|21869.7|21839.7|21872.5|21842.5|21866.2|21836.2|0
1673825700000|2023-01-15 23:35:00|21870.1|21840.1|21868.9|21838.9|21871.5|21841.5|21867.9|21837.9|0
1673826000000|2023-01-15 23:40:00|21868.4|21838.4|21855.9|21825.9|21868.9|21838.9|21855.9|21825.9|0
1673826300000|2023-01-15 23:45:00|21856.7|21826.7|21851.1|21821.1|21858|21828|21851.1|21821.1|0
1673826600000|2023-01-15 23:50:00|21851.5|21821.5|21852.4|21822.4|21854.2|21824.2|21851.1|21821.1|0
1673826900000|2023-01-15 23:55:00|21851.6|21821.6|21854.2|21824.2|21854.2|21824.2|21847.9|21817.9|0
1673827200000|2023-01-16 00:00:00|21855|21825|21859.9|21829.9|21865.1|21835.1|21849.7|21819.7|0
1673827500000|2023-01-16 00:05:00|21860.7|21830.7|21865.9|21835.9|21866.7|21836.7|21859.9|21829.9|0
1673827800000|2023-01-16 00:10:00|21866.7|21836.7|21866.9|21836.9|21869.3|21839.3|21865|21835|0
1673828100000|2023-01-16 00:15:00|21867.7|21837.7|21865.6|21835.6|21867.8|21837.8|21863.3|21833.3|0
1673828400000|2023-01-16 00:20:00|21865.2|21835.2|21871.6|21841.6|21872.4|21842.4|21863.2|21833.2|0
1673828700000|2023-01-16 00:25:00|21871.4|21841.4|21874.2|21844.2|21874.4|21844.4|21870.4|21840.4|0
1673829000000|2023-01-16 00:30:00|21874.1|21844.1|21894.7|21864.7|21896.6|21866.6|21874.1|21844.1|0
1673829300000|2023-01-16 00:35:00|21895.1|21865.1|21895.5|21865.5|21898.3|21868.3|21894|21864|0
1673829600000|2023-01-16 00:40:00|21895.9|21865.9|21889.3|21859.3|21895.9|21865.9|21888.4|21858.4|0
1673829900000|2023-01-16 00:45:00|21888.5|21858.5|21891.3|21861.3|21893.1|21863.1|21888.1|21858.1|0
1673830200000|2023-01-16 00:50:00|21891.4|21861.4|21891.3|21861.3|21894.4|21864.4|21890.8|21860.8|0
1673830500000|2023-01-16 00:55:00|21892.1|21862.1|21893.2|21863.2|21894.8|21864.8|21891.8|21861.8|0
1673830800000|2023-01-16 01:00:00|21892.8|21862.8|21874.2|21844.2|21892.8|21862.8|21873|21843|0
1673831100000|2023-01-16 01:05:00|21875|21845|21870.9|21840.9|21879.3|21849.3|21848.2|21818.2|0
1673831400000|2023-01-16 01:10:00|21870.1|21840.1|21873.7|21843.7|21874.2|21844.2|21867.3|21837.3|0
1673831700000|2023-01-16 01:15:00|21868.9|21838.9|21818.9|21813.9|21869.3|21857.9|21784.9|21779.9|2510
1673832000000|2023-01-16 01:20:00|21819.4|21814.4|21792.9|21787.9|21834.9|21829.9|21780.9|21775.9|1687
1673832300000|2023-01-16 01:25:00|21794.9|21789.9|21777.9|21772.9|21802.4|21797.4|21773.4|21768.4|876
1673832600000|2023-01-16 01:30:00|21781.4|21776.4|21835.4|21830.4|21872.9|21867.9|21780.9|21775.9|3702
1673832900000|2023-01-16 01:35:00|21835.9|21830.9|21774.5|21769.5|21877|21872|21756|21751|3102
1673833200000|2023-01-16 01:40:00|21776.5|21771.5|21804.5|21799.5|21810|21805|21739|21734|2502
1673833500000|2023-01-16 01:45:00|21803|21798|21792|21787|21811|21806|21765|21760|1562
1673833800000|2023-01-16 01:50:00|21789.5|21784.5|21812|21807|21822|21817|21749|21744|1816
1673834100000|2023-01-16 01:55:00|21816|21811|21854.5|21849.5|21895|21890|21785.5|21780.5|2252
1673834400000|2023-01-16 02:00:00|21855.5|21850.5|21914.5|21909.5|21914.5|21909.5|21826|21821|2233
1673834700000|2023-01-16 02:05:00|21912.5|21907.5|21899.5|21894.5|21936|21931|21889|21884|2110
1673835000000|2023-01-16 02:10:00|21902|21897|21929.5|21924.5|21953|21948|21870|21865|2005
1673835300000|2023-01-16 02:15:00|21932.5|21927.5|21924.5|21919.5|21960.5|21955.5|21921|21916|1894
1673835600000|2023-01-16 02:20:00|21925|21920|21946|21941|21962.5|21957.5|21925|21920|1150
1673835900000|2023-01-16 02:25:00|21948|21943|21922|21917|21960.5|21955.5|21921|21916|1301
1673836200000|2023-01-16 02:30:00|21924|21919|21853|21848|21924.5|21919.5|21852|21847|2012
1673836500000|2023-01-16 02:35:00|21852.5|21847.5|21864.5|21859.5|21873.5|21868.5|21829|21824|1819
1673836800000|2023-01-16 02:40:00|21866|21861|21811|21806|21868.5|21863.5|21804.5|21799.5|2025
1673837100000|2023-01-16 02:45:00|21810|21805|21848|21843|21857.5|21852.5|21806|21801|1231
1673837400000|2023-01-16 02:50:00|21849.5|21844.5|21876|21871|21882.5|21877.5|21842|21837|1152
1673837700000|2023-01-16 02:55:00|21876.5|21871.5|21909|21904|21927.5|21922.5|21876|21871|1362
1673838000000|2023-01-16 03:00:00|21910.5|21905.5|21895|21890|21927.5|21922.5|21888.5|21883.5|1146
1673838300000|2023-01-16 03:05:00|21894.5|21889.5|21874|21869|21901.5|21896.5|21869.5|21864.5|934
1673838600000|2023-01-16 03:10:00|21874.5|21869.5|21844|21839|21875|21870|21823.5|21818.5|1088
1673838900000|2023-01-16 03:15:00|21844.5|21839.5|21889|21884|21890|21885|21836|21831|693
1673839200000|2023-01-16 03:20:00|21892|21887|21894|21889|21898|21893|21879|21874|566
1673839500000|2023-01-16 03:25:00|21890|21885|21905.5|21900.5|21914|21909|21872.5|21867.5|605
1673839800000|2023-01-16 03:30:00|21906|21901|21867|21862|21915|21910|21867|21862|651
1673840100000|2023-01-16 03:35:00|21869.5|21864.5|21899.5|21894.5|21900.5|21895.5|21858|21853|508
1673840400000|2023-01-16 03:40:00|21899|21894|21904.5|21899.5|21911|21906|21891|21886|411
1673840700000|2023-01-16 03:45:00|21905|21900|21909.5|21904.5|21913.5|21908.5|21896|21891|322
1673841000000|2023-01-16 03:50:00|21908|21903|21902|21897|21911.5|21906.5|21890.5|21885.5|307
1673841300000|2023-01-16 03:55:00|21901.5|21896.5|21900.5|21895.5|21905|21900|21884.5|21879.5|370
1673841600000|2023-01-16 04:00:00|21903.3|21873.3|21903.7|21873.7|21904.3|21874.3|21902.3|21872.3|0
1673841900000|2023-01-16 04:05:00|21903.5|21873.5|21903.1|21873.1|21903.9|21873.9|21902.7|21872.7|0
1673842200000|2023-01-16 04:10:00|21902.3|21872.3|21894|21864|21902.7|21872.7|21894|21864|0
1673842500000|2023-01-16 04:15:00|21894.8|21864.8|21894|21864|21895.9|21865.9|21894|21864|0
1673842800000|2023-01-16 04:20:00|21894.8|21864.8|21894.7|21864.7|21895.5|21865.5|21893.9|21863.9|0
1673843100000|2023-01-16 04:25:00|21895.1|21865.1|21896.3|21866.3|21896.3|21866.3|21893.5|21863.5|0
1673843400000|2023-01-16 04:30:00|21895.5|21865.5|21896.2|21866.2|21896.3|21866.3|21895.1|21865.1|0
1673843700000|2023-01-16 04:35:00|21895.8|21865.8|21893.5|21863.5|21895.8|21865.8|21892.7|21862.7|0
1673844000000|2023-01-16 04:40:00|21893.1|21863.1|21892.9|21862.9|21894.3|21864.3|21892.1|21862.1|0
1673844300000|2023-01-16 04:45:00|21892.5|21862.5|21891.3|21861.3|21893.7|21863.7|21891.3|21861.3|0
1673844600000|2023-01-16 04:50:00|21892.1|21862.1|21895.2|21865.2|21897.7|21867.7|21892.1|21862.1|0
1673844900000|2023-01-16 04:55:00|21894.4|21864.4|21892.5|21862.5|21894.4|21864.4|21891.5|21861.5|0
1673845200000|2023-01-16 05:00:00|21891.7|21861.7|21900|21895|21907.5|21902.5|21859|21854|1215
1673845500000|2023-01-16 05:05:00|21900.5|21895.5|21879|21874|21902.5|21897.5|21860|21855|767
1673845800000|2023-01-16 05:10:00|21878|21873|21887|21882|21899|21894|21865|21860|625
1673846100000|2023-01-16 05:15:00|21889|21884|21835.5|21830.5|21890.5|21885.5|21835|21830|1044
1673846400000|2023-01-16 05:20:00|21836|21831|21809|21804|21836|21831|21796|21791|1413
1673846700000|2023-01-16 05:25:00|21806|21801|21777.5|21772.5|21814.5|21809.5|21773|21768|1226
1673847000000|2023-01-16 05:30:00|21778|21773|21765.5|21760.5|21779|21774|21712|21707|2415
1673847300000|2023-01-16 05:35:00|21764.5|21759.5|21739|21734|21769.5|21764.5|21736.5|21731.5|1486
1673847600000|2023-01-16 05:40:00|21741|21736|21742.5|21737.5|21768|21763|21736.5|21731.5|970
1673847900000|2023-01-16 05:45:00|21742|21737|21690|21685|21750|21745|21685|21680|1510
1673848200000|2023-01-16 05:50:00|21690.5|21685.5|21714|21709|21730.5|21725.5|21675.5|21670.5|1615
1673848500000|2023-01-16 05:55:00|21714.5|21709.5|21689.5|21684.5|21722.5|21717.5|21665.5|21660.5|1389
1673848800000|2023-01-16 06:00:00|21690|21685|21681|21676|21716|21711|21674.5|21669.5|1126
1673849100000|2023-01-16 06:05:00|21681.5|21676.5|21685.5|21680.5|21690.5|21685.5|21656.5|21651.5|1240
1673849400000|2023-01-16 06:10:00|21684.5|21679.5|21707|21702|21711|21706|21669|21664|1217
1673849700000|2023-01-16 06:15:00|21709|21704|21690|21685|21718.5|21713.5|21684|21679|983
1673850000000|2023-01-16 06:20:00|21693|21688|21679.5|21674.5|21713|21708|21666|21661|741
1673850300000|2023-01-16 06:25:00|21679|21674|21642|21637|21689|21684|21639|21634|1225
1673850600000|2023-01-16 06:30:00|21642.5|21637.5|21624|21619|21673.5|21668.5|21618.5|21613.5|1423
1673850900000|2023-01-16 06:35:00|21623|21618|21630|21625|21657|21652|21616|21611|1321
1673851200000|2023-01-16 06:40:00|21629.5|21624.5|21616|21611|21648.5|21643.5|21604.5|21599.5|1334
1673851500000|2023-01-16 06:45:00|21616.5|21611.5|21615.5|21610.5|21634|21629|21600.5|21595.5|1297
1673851800000|2023-01-16 06:50:00|21611|21606|21644|21639|21644.5|21639.5|21607.5|21602.5|1412
1673852100000|2023-01-16 06:55:00|21643.5|21638.5|21669.5|21664.5|21682.5|21677.5|21642|21637|1295
1673852400000|2023-01-16 07:00:00|21668.5|21663.5|21714|21709|21715.5|21710.5|21662.5|21657.5|1517
1673852700000|2023-01-16 07:05:00|21714.5|21709.5|21732.5|21727.5|21740|21735|21690|21685|1473
1673853000000|2023-01-16 07:10:00|21732|21727|21731|21726|21762.5|21757.5|21725.5|21720.5|1776
1673853300000|2023-01-16 07:15:00|21730.5|21725.5|21723.5|21718.5|21745|21740|21714|21709|888
1673853600000|2023-01-16 07:20:00|21723|21718|21721|21716|21754.5|21749.5|21720|21715|715
1673853900000|2023-01-16 07:25:00|21720.5|21715.5|21722|21717|21739|21734|21709|21704|667
1673854200000|2023-01-16 07:30:00|21725|21720|21736|21731|21743.5|21738.5|21712|21707|711
1673854500000|2023-01-16 07:35:00|21736.5|21731.5|21714.5|21709.5|21740|21735|21710|21705|663
1673854800000|2023-01-16 07:40:00|21714|21709|21737|21732|21742|21737|21710.5|21705.5|676
1673855100000|2023-01-16 07:45:00|21737.5|21732.5|21728|21723|21747|21742|21727|21722|756
1673855400000|2023-01-16 07:50:00|21728.5|21723.5|21721.5|21716.5|21729|21724|21717.5|21712.5|1098
1673855700000|2023-01-16 07:55:00|21722|21717|21733.5|21728.5|21734.5|21729.5|21717|21712|879
1673856000000|2023-01-16 08:00:00|21729|21724|21733|21728|21752.5|21747.5|21723|21718|1114
1673856300000|2023-01-16 08:05:00|21732.5|21727.5|21730|21725|21750|21745|21727.5|21722.5|1555
1673856600000|2023-01-16 08:10:00|21729.5|21724.5|21719|21714|21731|21726|21714|21709|990
1673856900000|2023-01-16 08:15:00|21719.5|21714.5|21715.5|21710.5|21724.5|21719.5|21711.5|21706.5|729
1673857200000|2023-01-16 08:20:00|21714.5|21709.5|21704.5|21699.5|21719|21714|21702.5|21697.5|597
1673857500000|2023-01-16 08:25:00|21707|21702|21691.5|21686.5|21707|21702|21690|21685|807
1673857800000|2023-01-16 08:30:00|21704.7|21674.7|21708.5|21678.5|21719.6|21689.6|21699.4|21669.4|1
1673858100000|2023-01-16 08:35:00|21708.8|21678.8|21722.5|21692.5|21726.2|21696.2|21704.3|21674.3|0
1673858400000|2023-01-16 08:40:00|21721.7|21691.7|21714.5|21684.5|21721.7|21691.7|21711.4|21681.4|0
1673858700000|2023-01-16 08:45:00|21713.7|21683.7|21713.6|21683.6|21717.9|21687.9|21711.1|21681.1|0
1673859000000|2023-01-16 08:50:00|21713.2|21683.2|21703.5|21673.5|21713.2|21683.2|21703.5|21673.5|0
1673859300000|2023-01-16 08:55:00|21703.1|21673.1|21706.1|21676.1|21710.9|21680.9|21699.1|21669.1|0
1673859600000|2023-01-16 09:00:00|21706.5|21676.5|21719.6|21689.6|21726.6|21696.6|21704.1|21674.1|0
1673859900000|2023-01-16 09:05:00|21719.2|21689.2|21723.6|21693.6|21723.6|21693.6|21700.6|21670.6|0
1673860200000|2023-01-16 09:10:00|21724.4|21694.4|21743.6|21713.6|21746|21716|21720.7|21690.7|0
1673860500000|2023-01-16 09:15:00|21742.8|21712.8|21685|21677|21742.8|21712.8|21681.5|21673.5|654
1673860800000|2023-01-16 09:20:00|21684.5|21676.5|21685.5|21677.5|21688|21680|21676|21668|373
1673861100000|2023-01-16 09:25:00|21685|21677|21659|21651|21687|21679|21658|21650|255
1673861400000|2023-01-16 09:30:00|21659.5|21651.5|21642.5|21634.5|21662|21654|21629.5|21621.5|586
1673861700000|2023-01-16 09:35:00|21643|21635|21631|21623|21644.5|21636.5|21630.5|21622.5|215
1673862000000|2023-01-16 09:40:00|21630|21622|21636|21628|21638|21630|21623|21615|272
1673862300000|2023-01-16 09:45:00|21635.5|21627.5|21640.5|21632.5|21646|21638|21633|21625|80
1673862600000|2023-01-16 09:50:00|21640|21632|21660|21652|21661|21653|21640|21632|93
1673862900000|2023-01-16 09:55:00|21659|21651|21646.5|21638.5|21661.5|21653.5|21646|21638|74
1673863200000|2023-01-16 10:00:00|21647|21639|21655|21647|21659.5|21651.5|21645|21637|58
1673863500000|2023-01-16 10:05:00|21655.5|21647.5|21674.5|21666.5|21676|21668|21655.5|21647.5|105
1673863800000|2023-01-16 10:10:00|21674|21666|21673|21665|21678|21670|21669|21661|88
1673864100000|2023-01-16 10:15:00|21672.5|21664.5|21662|21654|21674|21666|21660|21652|89
1673864400000|2023-01-16 10:20:00|21661|21653|21671|21663|21675|21667|21660|21652|81
1673864700000|2023-01-16 10:25:00|21670|21662|21664.5|21656.5|21672|21664|21661|21653|73
1673865000000|2023-01-16 10:30:00|21665|21657|21665|21657|21667|21659|21658|21650|103
1673865300000|2023-01-16 10:35:00|21664.5|21656.5|21659.5|21651.5|21665.5|21657.5|21657.5|21649.5|37
1673865600000|2023-01-16 10:40:00|21660|21652|21675|21667|21677|21669|21657.5|21649.5|90
1673865900000|2023-01-16 10:45:00|21674.5|21666.5|21670|21662|21676.5|21668.5|21668.5|21660.5|122
1673866200000|2023-01-16 10:50:00|21670.5|21662.5|21669.5|21661.5|21673|21665|21666.5|21658.5|61
1673866500000|2023-01-16 10:55:00|21670|21662|21670.5|21662.5|21675|21667|21667|21659|52
1673866800000|2023-01-16 11:00:00|21671|21663|21672|21664|21675|21667|21665.5|21657.5|45
1673867100000|2023-01-16 11:05:00|21671.5|21663.5|21668.5|21660.5|21676|21668|21668.5|21660.5|55
1673867400000|2023-01-16 11:10:00|21667|21659|21677.5|21669.5|21677.5|21669.5|21666|21658|39
1673867700000|2023-01-16 11:15:00|21677|21669|21682.5|21674.5|21684|21676|21676|21668|36
1673868000000|2023-01-16 11:20:00|21682|21674|21682.5|21674.5|21689|21681|21680|21672|43
1673868300000|2023-01-16 11:25:00|21682|21674|21676.5|21668.5|21685|21677|21674|21666|44
1673868600000|2023-01-16 11:30:00|21677|21669|21680|21672|21682.5|21674.5|21675.5|21667.5|21
1673868900000|2023-01-16 11:35:00|21680.5|21672.5|21675|21667|21685|21677|21674|21666|51
1673869200000|2023-01-16 11:40:00|21674.5|21666.5|21673|21665|21681|21673|21672|21664|25
1673869500000|2023-01-16 11:45:00|21673.5|21665.5|21675|21667|21676.5|21668.5|21668|21660|24
1673869800000|2023-01-16 11:50:00|21674|21666|21679.5|21671.5|21683|21675|21672|21664|69
1673870100000|2023-01-16 11:55:00|21680|21672|21670|21662|21680|21672|21666|21658|34
1673870400000|2023-01-16 12:00:00|21669.5|21661.5|21678|21670|21678.5|21670.5|21667.5|21659.5|37
1673870700000|2023-01-16 12:05:00|21677.5|21669.5|21668.5|21660.5|21679|21671|21667.5|21659.5|30
1673871000000|2023-01-16 12:10:00|21668|21660|21674.5|21666.5|21679.5|21671.5|21668|21660|37
1673871300000|2023-01-16 12:15:00|21675|21667|21678.5|21670.5|21683|21675|21674.5|21666.5|55
1673871600000|2023-01-16 12:20:00|21678|21670|21671|21663|21681|21673|21667.5|21659.5|49
1673871900000|2023-01-16 12:25:00|21670|21662|21662|21654|21670|21662|21660|21652|25
1673872200000|2023-01-16 12:30:00|21661.5|21653.5|21654|21646|21662.5|21654.5|21652|21644|56
1673872500000|2023-01-16 12:35:00|21653.5|21645.5|21658.5|21650.5|21659.5|21651.5|21650|21642|35
1673872800000|2023-01-16 12:40:00|21658|21650|21651.5|21643.5|21659.5|21651.5|21651.5|21643.5|34
1673873100000|2023-01-16 12:45:00|21652|21644|21655|21647|21657|21649|21648.5|21640.5|43
1673873400000|2023-01-16 12:50:00|21655.5|21647.5|21661|21653|21661|21653|21650.5|21642.5|55
1673873700000|2023-01-16 12:55:00|21660|21652|21652.5|21644.5|21660.5|21652.5|21650|21642|49
1673874000000|2023-01-16 13:00:00|21653|21645|21648.5|21640.5|21654|21646|21645|21637|59
1673874300000|2023-01-16 13:05:00|21649|21641|21644|21636|21653|21645|21641|21633|56
1673874600000|2023-01-16 13:10:00|21644.5|21636.5|21646.5|21638.5|21648|21640|21641.5|21633.5|37
1673874900000|2023-01-16 13:15:00|21647|21639|21641.5|21633.5|21647|21639|21640|21632|64
1673875200000|2023-01-16 13:20:00|21642|21634|21648.5|21640.5|21650.5|21642.5|21636.5|21628.5|47
1673875500000|2023-01-16 13:25:00|21648|21640|21645|21637|21652|21644|21644|21636|67
1673875800000|2023-01-16 13:30:00|21644.5|21636.5|21657|21649|21658|21650|21637.5|21629.5|44
1673876100000|2023-01-16 13:35:00|21656.5|21648.5|21659|21651|21660|21652|21654|21646|33
1673876400000|2023-01-16 13:40:00|21658.5|21650.5|21654.5|21646.5|21662|21654|21652|21644|68
1673876700000|2023-01-16 13:45:00|21655|21647|21659.5|21651.5|21662|21654|21653.5|21645.5|42
1673877000000|2023-01-16 13:50:00|21659|21651|21660.5|21652.5|21664.5|21656.5|21655.5|21647.5|27
1673877300000|2023-01-16 13:55:00|21661|21653|21652|21644|21661|21653|21649.5|21641.5|45
1673877600000|2023-01-16 14:00:00|21652.5|21644.5|21633.5|21625.5|21656.5|21648.5|21631.5|21623.5|152
1673877900000|2023-01-16 14:05:00|21632.5|21624.5|21648.5|21640.5|21649|21641|21631|21623|44
1673878200000|2023-01-16 14:10:00|21649|21641|21630|21622|21652.5|21644.5|21629.5|21621.5|102
1673878500000|2023-01-16 14:15:00|21630.5|21622.5|21629.5|21621.5|21635.5|21627.5|21627|21619|63
1673878800000|2023-01-16 14:20:00|21630|21622|21635.5|21627.5|21638|21630|21629|21621|48
1673879100000|2023-01-16 14:25:00|21633|21625|21630|21622|21640|21632|21628.5|21620.5|63
1673879400000|2023-01-16 14:30:00|21630.5|21622.5|21629|21621|21635|21627|21620|21612|65
1673879700000|2023-01-16 14:35:00|21627|21619|21634|21626|21637.5|21629.5|21625.5|21617.5|59
1673880000000|2023-01-16 14:40:00|21633.5|21625.5|21631|21623|21637.5|21629.5|21629.5|21621.5|89
1673880300000|2023-01-16 14:45:00|21631.5|21623.5|21626.5|21618.5|21631.5|21623.5|21623|21615|47
1673880600000|2023-01-16 14:50:00|21626|21618|21626.5|21618.5|21628|21620|21619|21611|69
1673880900000|2023-01-16 14:55:00|21627|21619|21627|21619|21628|21620|21622.5|21614.5|39
1673881200000|2023-01-16 15:00:00|21626.5|21618.5|21617|21609|21628|21620|21615|21607|131
1673881500000|2023-01-16 15:05:00|21617.5|21609.5|21621|21613|21622|21614|21614.5|21606.5|33
1673881800000|2023-01-16 15:10:00|21620.5|21612.5|21612.5|21604.5|21621|21613|21610.5|21602.5|37
1673882100000|2023-01-16 15:15:00|21612|21604|21613.5|21605.5|21617|21609|21608|21600|59
1673882400000|2023-01-16 15:20:00|21614|21606|21627|21619|21627|21619|21614|21606|73
1673882700000|2023-01-16 15:25:00|21626|21618|21626.5|21618.5|21629.5|21621.5|21625|21617|130
1673883000000|2023-01-16 15:30:00|21627|21619|21636|21628|21637|21629|21626.5|21618.5|78
1673883300000|2023-01-16 15:35:00|21635.5|21627.5|21641.5|21633.5|21644|21636|21633|21625|87
1673883600000|2023-01-16 15:40:00|21643|21635|21657.5|21649.5|21658|21650|21642|21634|119
1673883900000|2023-01-16 15:45:00|21656|21648|21650.5|21642.5|21658.5|21650.5|21650|21642|52
1673884200000|2023-01-16 15:50:00|21650|21642|21644.5|21636.5|21652|21644|21638|21630|63
1673884500000|2023-01-16 15:55:00|21645|21637|21640.5|21632.5|21651|21643|21637|21629|68
1673884800000|2023-01-16 16:00:00|21639|21631|21631|21623|21639|21631|21622.5|21614.5|73
1673885100000|2023-01-16 16:05:00|21631.5|21623.5|21646|21638|21646|21638|21631.5|21623.5|68
1673885400000|2023-01-16 16:10:00|21645.5|21637.5|21647.5|21639.5|21648|21640|21638.5|21630.5|32
1673885700000|2023-01-16 16:15:00|21648|21640|21638|21630|21648|21640|21636|21628|41
1673886000000|2023-01-16 16:20:00|21638.5|21630.5|21646|21638|21646.5|21638.5|21638|21630|52
1673886300000|2023-01-16 16:25:00|21645.5|21637.5|21654|21646|21654.5|21646.5|21644.5|21636.5|50
1673886600000|2023-01-16 16:30:00|21654.5|21646.5|21646.5|21638.5|21655|21647|21646.5|21638.5|48
1673886900000|2023-01-16 16:35:00|21644.5|21636.5|21649|21641|21649|21641|21643.5|21635.5|21
1673887200000|2023-01-16 16:40:00|21648.5|21640.5|21635|21627|21649.5|21641.5|21634.5|21626.5|15
1673887500000|2023-01-16 16:45:00|21634.5|21626.5|21625.5|21617.5|21639|21631|21625.5|21617.5|46
1673887800000|2023-01-16 16:50:00|21625|21617|21625|21617|21627|21619|21621.5|21613.5|11
1673888100000|2023-01-16 16:55:00|21625.5|21617.5|21622.5|21614.5|21628.5|21620.5|21620.5|21612.5|32
1673888400000|2023-01-16 17:00:00|21623|21615|21625|21617|21627|21619|21619|21611|37
1673888700000|2023-01-16 17:05:00|21624.5|21616.5|21620.5|21612.5|21626.5|21618.5|21620|21612|12
1673889000000|2023-01-16 17:10:00|21621|21613|21618.5|21610.5|21622.5|21614.5|21618.5|21610.5|42
1673889300000|2023-01-16 17:15:00|21619|21611|21618|21610|21619.5|21611.5|21614.5|21606.5|40
1673889600000|2023-01-16 17:20:00|21617.5|21609.5|21613|21605|21618|21610|21611|21603|19
1673889900000|2023-01-16 17:25:00|21612.5|21604.5|21615|21607|21617|21609|21610.5|21602.5|20
1673890200000|2023-01-16 17:30:00|21614.5|21606.5|21615.5|21607.5|21616.5|21608.5|21611.5|21603.5|18
1673890500000|2023-01-16 17:35:00|21615|21607|21617|21609|21618.5|21610.5|21611.5|21603.5|43
1673890800000|2023-01-16 17:40:00|21617.5|21609.5|21614|21606|21618.5|21610.5|21614|21606|58
1673891100000|2023-01-16 17:45:00|21614.5|21606.5|21621|21613|21622.5|21614.5|21614.5|21606.5|47
1673891400000|2023-01-16 17:50:00|21620.5|21612.5|21630.5|21622.5|21631.5|21623.5|21620|21612|55
1673891700000|2023-01-16 17:55:00|21630|21622|21634|21626|21637|21629|21628|21620|79
1673892000000|2023-01-16 18:00:00|21634.5|21626.5|21628|21620|21634.5|21626.5|21628|21620|27
1673892300000|2023-01-16 18:05:00|21628.5|21620.5|21629|21621|21629.5|21621.5|21627|21619|18
1673892600000|2023-01-16 18:10:00|21628.5|21620.5|21623|21615|21628.5|21620.5|21622.5|21614.5|29
1673892900000|2023-01-16 18:15:00|21622.5|21614.5|21621|21613|21624.5|21616.5|21620.5|21612.5|10
1673893200000|2023-01-16 18:20:00|21620.5|21612.5|21619.5|21611.5|21622.5|21614.5|21618.5|21610.5|21
1673893500000|2023-01-16 18:25:00|21620.5|21612.5|21617|21609|21620.5|21612.5|21615.5|21607.5|4
1673893800000|2023-01-16 18:30:00|21616.5|21608.5|21613.5|21605.5|21618|21610|21612.5|21604.5|9
1673894100000|2023-01-16 18:35:00|21613|21605|21612|21604|21614|21606|21610.5|21602.5|12
1673894400000|2023-01-16 18:40:00|21612.5|21604.5|21617.5|21609.5|21617.5|21609.5|21609.5|21601.5|26
1673894700000|2023-01-16 18:45:00|21617|21609|21617.5|21609.5|21621|21613|21617|21609|7
1673895000000|2023-01-16 18:50:00|21617|21609|21614|21606|21620|21612|21614|21606|11
1673895300000|2023-01-16 18:55:00|21613|21605|21639.8|21609.8|21639.8|21625|21612|21604|62
1673895600000|2023-01-16 19:00:00|21640|21610|21640.6|21610.6|21641.2|21611.2|21638|21608|0
1673895900000|2023-01-16 19:05:00|21640.4|21610.4|21640.4|21610.4|21640.4|21610.4|21640.4|21610.4|0
1673897400000|2023-01-16 19:30:00|21640.7|21610.7|21640.7|21610.7|21640.7|21610.7|21640.7|21610.7|0
1673898900000|2023-01-16 19:55:00|21640.6|21610.6|21640.3|21610.3|21640.6|21610.6|21640.3|21610.3|0
1673899200000|2023-01-16 20:00:00|21640.5|21610.5|21640.6|21610.6|21640.6|21610.6|21640.4|21610.4|0
1673899500000|2023-01-16 20:05:00|21640.2|21610.2|21642.6|21612.6|21642.8|21612.8|21637.4|21607.4|0
1673899800000|2023-01-16 20:10:00|21642.8|21612.8|21645.8|21615.8|21645.8|21615.8|21642.8|21612.8|0
1673900100000|2023-01-16 20:15:00|21645.7|21615.7|21642.7|21612.7|21645.7|21615.7|21642.7|21612.7|0
1673900400000|2023-01-16 20:20:00|21642.9|21612.9|21642.7|21612.7|21644.3|21614.3|21641.1|21611.1|0
1673900700000|2023-01-16 20:25:00|21642.5|21612.5|21642.2|21612.2|21642.5|21612.5|21640.6|21610.6|0
1673901000000|2023-01-16 20:30:00|21642.4|21612.4|21640.6|21610.6|21643.8|21613.8|21640.6|21610.6|0
1673901300000|2023-01-16 20:35:00|21640.7|21610.7|21642.3|21612.3|21643.9|21613.9|21640.7|21610.7|0
1673901600000|2023-01-16 20:40:00|21642.5|21612.5|21643.9|21613.9|21643.9|21613.9|21642.5|21612.5|0
1673901900000|2023-01-16 20:45:00|21644|21614|21644|21614|21644|21614|21644|21614|0
1673902200000|2023-01-16 20:50:00|21643.8|21613.8|21644|21614|21644|21614|21640.8|21610.8|0
1673902500000|2023-01-16 20:55:00|21643.6|21613.6|21634.1|21604.1|21643.6|21613.6|21631.3|21601.3|0
1673902800000|2023-01-16 21:00:00|21634.5|21604.5|21634.5|21604.5|21634.5|21604.5|21634.5|21604.5|0
1673904900000|2023-01-16 21:35:00|21632.9|21602.9|21633.3|21603.3|21633.3|21603.3|21632.9|21602.9|0
1673905200000|2023-01-16 21:40:00|21633.5|21603.5|21633.5|21603.5|21633.5|21603.5|21632.6|21602.6|0
1673906100000|2023-01-16 21:55:00|21635.1|21605.1|21635.2|21605.2|21635.2|21605.2|21635.1|21605.1|0
1673910000000|2023-01-16 23:00:00|21645|21615|21657.4|21627.4|21658.2|21628.2|21642.9|21612.9|0
1673910300000|2023-01-16 23:05:00|21657.7|21627.7|21656.3|21626.3|21663.5|21633.5|21656.3|21626.3|0
1673910600000|2023-01-16 23:10:00|21657.1|21627.1|21658.6|21628.6|21660.8|21630.8|21654.5|21624.5|0
1673910900000|2023-01-16 23:15:00|21659.4|21629.4|21660.4|21630.4|21665.6|21635.6|21659.4|21629.4|0
1673911200000|2023-01-16 23:20:00|21659.6|21629.6|21656.2|21626.2|21660.4|21630.4|21655.2|21625.2|0
1673911500000|2023-01-16 23:25:00|21656.6|21626.6|21658.8|21628.8|21659.7|21629.7|21655.4|21625.4|0
1673911800000|2023-01-16 23:30:00|21659.6|21629.6|21661.5|21631.5|21664.1|21634.1|21659.6|21629.6|0
1673912100000|2023-01-16 23:35:00|21661.9|21631.9|21663.2|21633.2|21663.2|21633.2|21659.7|21629.7|0
1673912400000|2023-01-16 23:40:00|21662.8|21632.8|21662.4|21632.4|21663.2|21633.2|21660.6|21630.6|0
1673912700000|2023-01-16 23:45:00|21661.9|21631.9|21655.5|21625.5|21663.2|21633.2|21655.5|21625.5|0
1673913000000|2023-01-16 23:50:00|21654.7|21624.7|21654.7|21624.7|21656.4|21626.4|21652.9|21622.9|0
1673913300000|2023-01-16 23:55:00|21655|21625|21655.6|21625.6|21657.8|21627.8|21654.7|21624.7|0
1673913600000|2023-01-17 00:00:00|21656.4|21626.4|21644.3|21614.3|21658.3|21628.3|21642.2|21612.2|0
1673913900000|2023-01-17 00:05:00|21643.9|21613.9|21652.8|21622.8|21652.8|21622.8|21640.4|21610.4|0
1673914200000|2023-01-17 00:10:00|21652.4|21622.4|21663.3|21633.3|21668.8|21638.8|21651.9|21621.9|0
1673914500000|2023-01-17 00:15:00|21663.7|21633.7|21665|21635|21667.9|21637.9|21663.4|21633.4|0
1673914800000|2023-01-17 00:20:00|21665.4|21635.4|21662.9|21632.9|21666.2|21636.2|21656|21626|0
1673915100000|2023-01-17 00:25:00|21663.3|21633.3|21657.8|21627.8|21666|21636|21657.8|21627.8|0
1673915400000|2023-01-17 00:30:00|21658.6|21628.6|21657.1|21627.1|21659.4|21629.4|21655|21625|0
1673915700000|2023-01-17 00:35:00|21657.5|21627.5|21663.1|21633.1|21663.9|21633.9|21655.9|21625.9|0
1673916000000|2023-01-17 00:40:00|21663.7|21633.7|21662.2|21632.2|21663.8|21633.8|21660.5|21630.5|0
1673916300000|2023-01-17 00:45:00|21662.6|21632.6|21660.2|21630.2|21663|21633|21657.9|21627.9|0
1673916600000|2023-01-17 00:50:00|21660.6|21630.6|21662.2|21632.2|21662.2|21632.2|21657.1|21627.1|0
1673916900000|2023-01-17 00:55:00|21661.8|21631.8|21659.5|21629.5|21663.8|21633.8|21659.1|21629.1|0
1673917200000|2023-01-17 01:00:00|21658.7|21628.7|21664.6|21634.6|21664.6|21634.6|21657.1|21627.1|0
1673917500000|2023-01-17 01:05:00|21663.8|21633.8|21661.4|21631.4|21665.3|21635.3|21661.4|21631.4|0
1673917800000|2023-01-17 01:10:00|21661.8|21631.8|21665.1|21635.1|21666.3|21636.3|21656.3|21626.3|0
1673918100000|2023-01-17 01:15:00|21660|21630|21669.5|21664.5|21675|21670|21614.5|21609.5|2170
1673918400000|2023-01-17 01:20:00|21670|21665|21672|21667|21697|21692|21662|21657|1177
1673918700000|2023-01-17 01:25:00|21674|21669|21693.5|21688.5|21701.5|21696.5|21671.5|21666.5|969
1673919000000|2023-01-17 01:30:00|21698.5|21693.5|21713.5|21708.5|21735|21730|21673|21668|3788
1673919300000|2023-01-17 01:35:00|21712|21707|21772|21767|21775|21770|21686.5|21681.5|2871
1673919600000|2023-01-17 01:40:00|21771.5|21766.5|21754|21749|21806.5|21801.5|21744|21739|3318
1673919900000|2023-01-17 01:45:00|21755|21750|21671.4|21666.4|21775.5|21770.5|21670.4|21665.4|2341
1673920200000|2023-01-17 01:50:00|21671.9|21666.9|21608.4|21603.4|21695.9|21690.9|21601.4|21596.4|3149
1673920500000|2023-01-17 01:55:00|21608.9|21603.9|21546.9|21541.9|21631.4|21626.4|21536.9|21531.9|3903
1673920800000|2023-01-17 02:00:00|21543.4|21538.4|21665.9|21660.9|21668.9|21663.9|21530.9|21525.9|3989
1673921100000|2023-01-17 02:05:00|21667.9|21662.9|21667.4|21662.4|21712.4|21707.4|21627.4|21622.4|2856
1673921400000|2023-01-17 02:10:00|21669.4|21664.4|21641.9|21636.9|21681.9|21676.9|21612.9|21607.9|1621
1673921700000|2023-01-17 02:15:00|21642.4|21637.4|21599.9|21594.9|21644.4|21639.4|21591.4|21586.4|1665
1673922000000|2023-01-17 02:20:00|21602.9|21597.9|21580.4|21575.4|21612.9|21607.9|21578.9|21573.9|1494
1673922300000|2023-01-17 02:25:00|21581.4|21576.4|21536.4|21531.4|21592.4|21587.4|21535.4|21530.4|1993
1673922600000|2023-01-17 02:30:00|21536.9|21531.9|21598.4|21593.4|21620.4|21615.4|21511.4|21506.4|3397
1673922900000|2023-01-17 02:35:00|21600.4|21595.4|21551.9|21546.9|21607.4|21602.4|21546.9|21541.9|1482
1673923200000|2023-01-17 02:40:00|21552.4|21547.4|21519.9|21514.9|21575.4|21570.4|21503.4|21498.4|1979
1673923500000|2023-01-17 02:45:00|21518.4|21513.4|21558.9|21553.9|21561.4|21556.4|21512.4|21507.4|1137
1673923800000|2023-01-17 02:50:00|21559.4|21554.4|21554.4|21549.4|21583.9|21578.9|21545.4|21540.4|899
1673924100000|2023-01-17 02:55:00|21556.9|21551.9|21560.9|21555.9|21568.4|21563.4|21526.4|21521.4|910
1673924400000|2023-01-17 03:00:00|21561.4|21556.4|21578.4|21573.4|21591.9|21586.9|21538.9|21533.9|1194
1673924700000|2023-01-17 03:05:00|21577.9|21572.9|21563.4|21558.4|21597.4|21592.4|21549.9|21544.9|1013
1673925000000|2023-01-17 03:10:00|21562.9|21557.9|21523.4|21518.4|21565.4|21560.4|21509.4|21504.4|944
1673925300000|2023-01-17 03:15:00|21522.4|21517.4|21514.4|21509.4|21534.9|21529.9|21509.4|21504.4|909
1673925600000|2023-01-17 03:20:00|21514.9|21509.9|21533.9|21528.9|21549.4|21544.4|21514.9|21509.9|1088
1673925900000|2023-01-17 03:25:00|21533.4|21528.4|21557.4|21552.4|21558.4|21553.4|21533.4|21528.4|749
1673926200000|2023-01-17 03:30:00|21557.9|21552.9|21561.4|21556.4|21579.9|21574.9|21556.4|21551.4|613
1673926500000|2023-01-17 03:35:00|21561.9|21556.9|21547.9|21542.9|21563.4|21558.4|21546.9|21541.9|552
1673926800000|2023-01-17 03:40:00|21547.4|21542.4|21531.4|21526.4|21548.4|21543.4|21525.9|21520.9|513
1673927100000|2023-01-17 03:45:00|21530.9|21525.9|21532.4|21527.4|21550.4|21545.4|21527.9|21522.9|401
1673927400000|2023-01-17 03:50:00|21531.9|21526.9|21533.9|21528.9|21540.4|21535.4|21523.9|21518.9|357
1673927700000|2023-01-17 03:55:00|21534.4|21529.4|21541.4|21536.4|21548.9|21543.9|21532.4|21527.4|371
1673928000000|2023-01-17 04:00:00|21553.7|21523.7|21558.3|21528.3|21559.1|21529.1|21552.9|21522.9|0
1673928300000|2023-01-17 04:05:00|21558.6|21528.6|21554.6|21524.6|21561|21531|21553|21523|0
1673928600000|2023-01-17 04:10:00|21554.2|21524.2|21556|21526|21558.1|21528.1|21554.1|21524.1|0
1673928900000|2023-01-17 04:15:00|21555.6|21525.6|21562.5|21532.5|21563.3|21533.3|21554|21524|0
1673929200000|2023-01-17 04:20:00|21562.9|21532.9|21566.5|21536.5|21566.5|21536.5|21562.9|21532.9|0
1673929500000|2023-01-17 04:25:00|21566.1|21536.1|21562.5|21532.5|21566.5|21536.5|21562.3|21532.3|0
1673929800000|2023-01-17 04:30:00|21562.1|21532.1|21559.9|21529.9|21563.4|21533.4|21559.1|21529.1|0
1673930100000|2023-01-17 04:35:00|21560.7|21530.7|21560.7|21530.7|21561.5|21531.5|21559.9|21529.9|0
1673930400000|2023-01-17 04:40:00|21561.5|21531.5|21563.1|21533.1|21563.9|21533.9|21560.7|21530.7|0
1673930700000|2023-01-17 04:45:00|21562.3|21532.3|21558.5|21528.5|21563.1|21533.1|21558.5|21528.5|0
1673931000000|2023-01-17 04:50:00|21559.3|21529.3|21560.1|21530.1|21560.1|21530.1|21558.5|21528.5|0
1673931300000|2023-01-17 04:55:00|21560.9|21530.9|21557.7|21527.7|21562.1|21532.1|21557.7|21527.7|0
1673931600000|2023-01-17 05:00:00|21536.9|21531.9|21491.4|21486.4|21536.9|21531.9|21482.4|21477.4|2147
1673931900000|2023-01-17 05:05:00|21492.4|21487.4|21503.9|21498.9|21517.4|21512.4|21477.9|21472.9|939
1673932200000|2023-01-17 05:10:00|21504.4|21499.4|21496.9|21491.9|21515.4|21510.4|21486.4|21481.4|613
1673932500000|2023-01-17 05:15:00|21497.4|21492.4|21488.4|21483.4|21512.4|21507.4|21482.9|21477.9|535
1673932800000|2023-01-17 05:20:00|21487.9|21482.9|21475.9|21470.9|21497.4|21492.4|21466.9|21461.9|1036
1673933100000|2023-01-17 05:25:00|21476.4|21471.4|21466.9|21461.9|21477.4|21472.4|21427.9|21422.9|1492
1673933400000|2023-01-17 05:30:00|21467.4|21462.4|21467.9|21462.9|21484.4|21479.4|21451.9|21446.9|1376
1673933700000|2023-01-17 05:35:00|21467.4|21462.4|21490.4|21485.4|21501.4|21496.4|21459.4|21454.4|1128
1673934000000|2023-01-17 05:40:00|21489.9|21484.9|21506.4|21501.4|21513.4|21508.4|21487.9|21482.9|958
1673934300000|2023-01-17 05:45:00|21505.9|21500.9|21482.9|21477.9|21508.4|21503.4|21474.9|21469.9|991
1673934600000|2023-01-17 05:50:00|21483.9|21478.9|21464.9|21459.9|21488.9|21483.9|21460.9|21455.9|987
1673934900000|2023-01-17 05:55:00|21464.4|21459.4|21473.9|21468.9|21490.4|21485.4|21460.4|21455.4|885
1673935200000|2023-01-17 06:00:00|21473.4|21468.4|21501.9|21496.9|21533.9|21528.9|21465.9|21460.9|1524
1673935500000|2023-01-17 06:05:00|21503.4|21498.4|21503.9|21498.9|21525.9|21520.9|21499.4|21494.4|652
1673935800000|2023-01-17 06:10:00|21504.4|21499.4|21502.4|21497.4|21517.4|21512.4|21495.4|21490.4|883
1673936100000|2023-01-17 06:15:00|21502.9|21497.9|21550.9|21545.9|21555.9|21550.9|21502.4|21497.4|1012
1673936400000|2023-01-17 06:20:00|21551.9|21546.9|21532.4|21527.4|21555.9|21550.9|21526.9|21521.9|806
1673936700000|2023-01-17 06:25:00|21531.4|21526.4|21519.4|21514.4|21540.9|21535.9|21512.9|21507.9|784
1673937000000|2023-01-17 06:30:00|21518.9|21513.9|21505.4|21500.4|21524.4|21519.4|21504.9|21499.9|695
1673937300000|2023-01-17 06:35:00|21504.9|21499.9|21489.9|21484.9|21511.4|21506.4|21489.4|21484.4|531
1673937600000|2023-01-17 06:40:00|21488.4|21483.4|21491.9|21486.9|21491.9|21486.9|21480.4|21475.4|612
1673937900000|2023-01-17 06:45:00|21492.4|21487.4|21500.4|21495.4|21511.4|21506.4|21479.9|21474.9|722
1673938200000|2023-01-17 06:50:00|21500.9|21495.9|21487.9|21482.9|21505.4|21500.4|21483.4|21478.4|358
1673938500000|2023-01-17 06:55:00|21487.4|21482.4|21494.4|21489.4|21505.9|21500.9|21487.4|21482.4|627
1673938800000|2023-01-17 07:00:00|21494.9|21489.9|21519.4|21514.4|21521.9|21516.9|21487.9|21482.9|732
1673939100000|2023-01-17 07:05:00|21518.9|21513.9|21516.4|21511.4|21524.9|21519.9|21508.9|21503.9|589
1673939400000|2023-01-17 07:10:00|21516.9|21511.9|21517.9|21512.9|21526.9|21521.9|21508.4|21503.4|663
1673939700000|2023-01-17 07:15:00|21517.4|21512.4|21540.4|21535.4|21550.9|21545.9|21516.4|21511.4|769
1673940000000|2023-01-17 07:20:00|21540.9|21535.9|21532.9|21527.9|21550.9|21545.9|21529.4|21524.4|643
1673940300000|2023-01-17 07:25:00|21532.4|21527.4|21519.9|21514.9|21538.4|21533.4|21519.4|21514.4|621
1673940600000|2023-01-17 07:30:00|21519.4|21514.4|21523.4|21518.4|21536.9|21531.9|21517.4|21512.4|508
1673940900000|2023-01-17 07:35:00|21523.9|21518.9|21532.9|21527.9|21533.9|21528.9|21517.4|21512.4|611
1673941200000|2023-01-17 07:40:00|21534.9|21529.9|21544.9|21539.9|21549.9|21544.9|21534.9|21529.9|883
1673941500000|2023-01-17 07:45:00|21546.4|21541.4|21546.4|21541.4|21554.9|21549.9|21538.4|21533.4|886
1673941800000|2023-01-17 07:50:00|21546.9|21541.9|21541.4|21536.4|21564.9|21559.9|21539.4|21534.4|1310
1673942100000|2023-01-17 07:55:00|21540.9|21535.9|21545.9|21540.9|21551.4|21546.4|21535.9|21530.9|939
1673942400000|2023-01-17 08:00:00|21546.4|21541.4|21553.9|21548.9|21562.9|21557.9|21538.4|21533.4|1288
1673942700000|2023-01-17 08:05:00|21554.4|21549.4|21602.4|21597.4|21604.9|21599.9|21550.4|21545.4|2032
1673943000000|2023-01-17 08:10:00|21602.9|21597.9|21599.4|21594.4|21608.9|21603.9|21578.9|21573.9|1029
1673943300000|2023-01-17 08:15:00|21598.4|21593.4|21590.9|21585.9|21605.4|21600.4|21588.4|21583.4|447
1673943600000|2023-01-17 08:20:00|21589.9|21584.9|21598.9|21593.9|21601.4|21596.4|21588.4|21583.4|561
1673943900000|2023-01-17 08:25:00|21598.4|21593.4|21603.4|21598.4|21608.4|21603.4|21593.9|21588.9|950
1673944200000|2023-01-17 08:30:00|21609.3|21579.3|21595.9|21565.9|21613.3|21583.3|21593.5|21563.5|0
1673944500000|2023-01-17 08:35:00|21596.7|21566.7|21601.9|21571.9|21605.6|21575.6|21596.7|21566.7|0
1673944800000|2023-01-17 08:40:00|21602.3|21572.3|21597.8|21567.8|21604.9|21574.9|21595.9|21565.9|0
1673945100000|2023-01-17 08:45:00|21598.6|21568.6|21607.1|21577.1|21608.3|21578.3|21598.6|21568.6|0
1673945400000|2023-01-17 08:50:00|21607.5|21577.5|21607.3|21577.3|21613.2|21583.2|21605.1|21575.1|0
1673945700000|2023-01-17 08:55:00|21606.9|21576.9|21607.5|21577.5|21614|21584|21605.8|21575.8|0
1673946000000|2023-01-17 09:00:00|21606.7|21576.7|21620.1|21590.1|21620.7|21590.7|21604.4|21574.4|0
1673946300000|2023-01-17 09:05:00|21619.7|21589.7|21621.9|21591.9|21627.3|21597.3|21618.1|21588.1|0
1673946600000|2023-01-17 09:10:00|21622.7|21592.7|21609.5|21579.5|21624.2|21594.2|21607.9|21577.9|0
1673946900000|2023-01-17 09:15:00|21607.9|21599.9|21599.4|21591.4|21611.9|21603.9|21598.9|21590.9|255
1673947200000|2023-01-17 09:20:00|21598.9|21590.9|21586.4|21578.4|21603.4|21595.4|21584.9|21576.9|193
1673947500000|2023-01-17 09:25:00|21585.9|21577.9|21604.9|21596.9|21606.4|21598.4|21584.9|21576.9|74
1673947800000|2023-01-17 09:30:00|21604.4|21596.4|21619.4|21611.4|21625.9|21617.9|21598.9|21590.9|195
1673948100000|2023-01-17 09:35:00|21620.9|21612.9|21617.9|21609.9|21630.4|21622.4|21616.4|21608.4|116
1673948400000|2023-01-17 09:40:00|21618.4|21610.4|21615.4|21607.4|21621.9|21613.9|21612.9|21604.9|48
1673948700000|2023-01-17 09:45:00|21614.9|21606.9|21627.4|21619.4|21631.9|21623.9|21611.4|21603.4|115
1673949000000|2023-01-17 09:50:00|21627.9|21619.9|21628.9|21620.9|21629.9|21621.9|21623.4|21615.4|53
1673949300000|2023-01-17 09:55:00|21628.4|21620.4|21624.4|21616.4|21633.4|21625.4|21620.4|21612.4|77
1673949600000|2023-01-17 10:00:00|21623.9|21615.9|21610.4|21602.4|21630.9|21622.9|21609.9|21601.9|41
1673949900000|2023-01-17 10:05:00|21610.9|21602.9|21601.9|21593.9|21612.4|21604.4|21601.4|21593.4|101
1673950200000|2023-01-17 10:10:00|21602.4|21594.4|21589.9|21581.9|21602.4|21594.4|21587.9|21579.9|144
1673950500000|2023-01-17 10:15:00|21589.4|21581.4|21598.9|21590.9|21600.4|21592.4|21577.4|21569.4|158
1673950800000|2023-01-17 10:20:00|21597.4|21589.4|21586.4|21578.4|21597.9|21589.9|21584.4|21576.4|41
1673951100000|2023-01-17 10:25:00|21585.9|21577.9|21588.4|21580.4|21588.9|21580.9|21578.4|21570.4|60
1673951400000|2023-01-17 10:30:00|21587.9|21579.9|21604.4|21596.4|21605.4|21597.4|21583.4|21575.4|94
1673951700000|2023-01-17 10:35:00|21603.9|21595.9|21593.4|21585.4|21605.9|21597.9|21592.4|21584.4|44
1673952000000|2023-01-17 10:40:00|21593.9|21585.9|21589.9|21581.9|21596.4|21588.4|21582.4|21574.4|25
1673952300000|2023-01-17 10:45:00|21590.4|21582.4|21602.4|21594.4|21604.4|21596.4|21590.4|21582.4|43
1673952600000|2023-01-17 10:50:00|21601.9|21593.9|21606.4|21598.4|21606.4|21598.4|21598.9|21590.9|24
1673952900000|2023-01-17 10:55:00|21605.9|21597.9|21598.9|21590.9|21610.4|21602.4|21598.4|21590.4|21
1673953200000|2023-01-17 11:00:00|21599.4|21591.4|21597.4|21589.4|21599.9|21591.9|21591.9|21583.9|32
1673953500000|2023-01-17 11:05:00|21596.9|21588.9|21604.4|21596.4|21604.9|21596.9|21592.4|21584.4|41
1673953800000|2023-01-17 11:10:00|21605.9|21597.9|21615.9|21607.9|21615.9|21607.9|21604.4|21596.4|41
1673954100000|2023-01-17 11:15:00|21615.4|21607.4|21609.4|21601.4|21615.4|21607.4|21607.4|21599.4|32
1673954400000|2023-01-17 11:20:00|21608.9|21600.9|21611.9|21603.9|21614.9|21606.9|21604.9|21596.9|72
1673954700000|2023-01-17 11:25:00|21612.4|21604.4|21609.9|21601.9|21614.9|21606.9|21607.4|21599.4|24
1673955000000|2023-01-17 11:30:00|21609.4|21601.4|21610.4|21602.4|21616.4|21608.4|21607.9|21599.9|44
1673955300000|2023-01-17 11:35:00|21609.9|21601.9|21603.4|21595.4|21612.9|21604.9|21602.9|21594.9|13
1673955600000|2023-01-17 11:40:00|21602.9|21594.9|21606.9|21598.9|21609.4|21601.4|21595.4|21587.4|31
1673955900000|2023-01-17 11:45:00|21607.4|21599.4|21599.4|21591.4|21607.9|21599.9|21599.4|21591.4|24
1673956200000|2023-01-17 11:50:00|21598.9|21590.9|21616.9|21608.9|21619.4|21611.4|21598.9|21590.9|39
1673956500000|2023-01-17 11:55:00|21617.4|21609.4|21628.4|21620.4|21628.4|21620.4|21614.4|21606.4|79
1673956800000|2023-01-17 12:00:00|21627.9|21619.9|21621.9|21613.9|21629.9|21621.9|21621.4|21613.4|71
1673957100000|2023-01-17 12:05:00|21622.4|21614.4|21631.9|21623.9|21632.4|21624.4|21622.4|21614.4|35
1673957400000|2023-01-17 12:10:00|21631.4|21623.4|21638.4|21630.4|21640.4|21632.4|21628.9|21620.9|48
1673957700000|2023-01-17 12:15:00|21638.9|21630.9|21645.9|21637.9|21647.4|21639.4|21638.4|21630.4|58
1673958000000|2023-01-17 12:20:00|21645.4|21637.4|21644.4|21636.4|21661.9|21653.9|21636.4|21628.4|297
1673958300000|2023-01-17 12:25:00|21644.9|21636.9|21652.9|21644.9|21653.4|21645.4|21642.4|21634.4|58
1673958600000|2023-01-17 12:30:00|21653.4|21645.4|21649.9|21641.9|21654.9|21646.9|21643.9|21635.9|23
1673958900000|2023-01-17 12:35:00|21650.4|21642.4|21647.4|21639.4|21652.4|21644.4|21646.4|21638.4|33
1673959200000|2023-01-17 12:40:00|21647.9|21639.9|21643.9|21635.9|21649.9|21641.9|21641.4|21633.4|42
1673959500000|2023-01-17 12:45:00|21644.4|21636.4|21634.9|21626.9|21644.4|21636.4|21634.9|21626.9|102
1673959800000|2023-01-17 12:50:00|21635.4|21627.4|21619.4|21611.4|21637.4|21629.4|21619.4|21611.4|175
1673960100000|2023-01-17 12:55:00|21618.4|21610.4|21621.4|21613.4|21624.9|21616.9|21615.4|21607.4|88
1673960400000|2023-01-17 13:00:00|21621.9|21613.9|21622.4|21614.4|21624.4|21616.4|21612.9|21604.9|86
1673960700000|2023-01-17 13:05:00|21621.9|21613.9|21615.4|21607.4|21626.9|21618.9|21611.9|21603.9|48
1673961000000|2023-01-17 13:10:00|21615.9|21607.9|21605.9|21597.9|21617.9|21609.9|21597.9|21589.9|227
1673961300000|2023-01-17 13:15:00|21605.4|21597.4|21613.9|21605.9|21614.9|21606.9|21604.4|21596.4|33
1673961600000|2023-01-17 13:20:00|21613.4|21605.4|21609.9|21601.9|21615.9|21607.9|21607.9|21599.9|36
1673961900000|2023-01-17 13:25:00|21609.4|21601.4|21608.9|21600.9|21616.9|21608.9|21602.4|21594.4|110
1673962200000|2023-01-17 13:30:00|21608.4|21600.4|21623.9|21615.9|21635.4|21627.4|21608.4|21600.4|114
1673962500000|2023-01-17 13:35:00|21623.4|21615.4|21616.4|21608.4|21631.4|21623.4|21607.9|21599.9|58
1673962800000|2023-01-17 13:40:00|21615.9|21607.9|21605.4|21597.4|21619.4|21611.4|21600.4|21592.4|38
1673963100000|2023-01-17 13:45:00|21606.4|21598.4|21604.4|21596.4|21612.9|21604.9|21598.4|21590.4|54
1673963400000|2023-01-17 13:50:00|21604.9|21596.9|21600.9|21592.9|21606.9|21598.9|21592.9|21584.9|21
1673963700000|2023-01-17 13:55:00|21600.4|21592.4|21599.9|21591.9|21603.9|21595.9|21593.9|21585.9|27
1673964000000|2023-01-17 14:00:00|21601.9|21593.9|21616.9|21608.9|21621.9|21613.9|21601.9|21593.9|38
1673964300000|2023-01-17 14:05:00|21616.4|21608.4|21619.4|21611.4|21621.4|21613.4|21611.4|21603.4|29
1673964600000|2023-01-17 14:10:00|21618.9|21610.9|21638.4|21630.4|21639.4|21631.4|21618.9|21610.9|67
1673964900000|2023-01-17 14:15:00|21638.9|21630.9|21630.4|21622.4|21644.4|21636.4|21625.9|21617.9|92
1673965200000|2023-01-17 14:20:00|21630.9|21622.9|21627.4|21619.4|21636.4|21628.4|21613.4|21605.4|44
1673965500000|2023-01-17 14:25:00|21627.9|21619.9|21647.9|21639.9|21661.9|21653.9|21627.9|21619.9|107
1673965800000|2023-01-17 14:30:00|21641.9|21633.9|21562.4|21554.4|21662.4|21654.4|21553.9|21545.9|725
1673966100000|2023-01-17 14:35:00|21562.9|21554.9|21601.4|21593.4|21606.4|21598.4|21558.4|21550.4|451
1673966400000|2023-01-17 14:40:00|21601.9|21593.9|21588.4|21580.4|21614.9|21606.9|21564.9|21556.9|405
1673966700000|2023-01-17 14:45:00|21588.9|21580.9|21604.4|21596.4|21613.4|21605.4|21582.4|21574.4|227
1673967000000|2023-01-17 14:50:00|21605.9|21597.9|21601.4|21593.4|21613.4|21605.4|21582.4|21574.4|251
1673967300000|2023-01-17 14:55:00|21600.9|21592.9|21625.4|21617.4|21628.4|21620.4|21592.4|21584.4|189
1673967600000|2023-01-17 15:00:00|21628.4|21620.4|21658.4|21650.4|21677.4|21669.4|21624.4|21616.4|619
1673967900000|2023-01-17 15:05:00|21657.9|21649.9|21631.4|21623.4|21659.9|21651.9|21622.4|21614.4|258
1673968200000|2023-01-17 15:10:00|21631.9|21623.9|21622.4|21614.4|21650.9|21642.9|21620.4|21612.4|191
1673968500000|2023-01-17 15:15:00|21622.9|21614.9|21611.9|21603.9|21631.9|21623.9|21610.4|21602.4|188
1673968800000|2023-01-17 15:20:00|21612.4|21604.4|21620.4|21612.4|21634.4|21626.4|21604.9|21596.9|168
1673969100000|2023-01-17 15:25:00|21620.9|21612.9|21594.4|21586.4|21622.4|21614.4|21585.4|21577.4|167
1673969400000|2023-01-17 15:30:00|21593.4|21585.4|21571.9|21563.9|21604.4|21596.4|21569.4|21561.4|229
1673969700000|2023-01-17 15:35:00|21571.4|21563.4|21571.4|21563.4|21584.9|21576.9|21567.4|21559.4|197
1673970000000|2023-01-17 15:40:00|21570.4|21562.4|21544.9|21536.9|21571.9|21563.9|21534.4|21526.4|317
1673970300000|2023-01-17 15:45:00|21544.4|21536.4|21567.9|21559.9|21568.4|21560.4|21535.4|21527.4|214
1673970600000|2023-01-17 15:50:00|21567.4|21559.4|21540.9|21532.9|21568.9|21560.9|21524.4|21516.4|290
1673970900000|2023-01-17 15:55:00|21540.4|21532.4|21557.4|21549.4|21559.4|21551.4|21532.9|21524.9|139
1673971200000|2023-01-17 16:00:00|21556.9|21548.9|21560.4|21552.4|21568.9|21560.9|21540.9|21532.9|152
1673971500000|2023-01-17 16:05:00|21558.4|21550.4|21546.4|21538.4|21559.9|21551.9|21533.9|21525.9|114
1673971800000|2023-01-17 16:10:00|21545.9|21537.9|21540.4|21532.4|21546.9|21538.9|21528.9|21520.9|105
1673972100000|2023-01-17 16:15:00|21540.9|21532.9|21538.4|21530.4|21542.4|21534.4|21530.4|21522.4|94
1673972400000|2023-01-17 16:20:00|21538.9|21530.9|21532.4|21524.4|21540.4|21532.4|21525.4|21517.4|112
1673972700000|2023-01-17 16:25:00|21531.9|21523.9|21575.9|21567.9|21578.4|21570.4|21527.9|21519.9|279
1673973000000|2023-01-17 16:30:00|21576.4|21568.4|21586.4|21578.4|21590.4|21582.4|21570.4|21562.4|282
1673973300000|2023-01-17 16:35:00|21587.4|21579.4|21588.4|21580.4|21593.9|21585.9|21583.4|21575.4|102
1673973600000|2023-01-17 16:40:00|21587.9|21579.9|21566.4|21558.4|21589.4|21581.4|21563.9|21555.9|88
1673973900000|2023-01-17 16:45:00|21565.9|21557.9|21594.9|21586.9|21595.4|21587.4|21565.4|21557.4|94
1673974200000|2023-01-17 16:50:00|21595.4|21587.4|21590.4|21582.4|21597.4|21589.4|21587.9|21579.9|52
1673974500000|2023-01-17 16:55:00|21590.9|21582.9|21581.4|21573.4|21592.4|21584.4|21580.9|21572.9|25
1673974800000|2023-01-17 17:00:00|21581.9|21573.9|21577.9|21569.9|21586.9|21578.9|21573.4|21565.4|96
1673975100000|2023-01-17 17:05:00|21578.4|21570.4|21574.9|21566.9|21580.9|21572.9|21565.4|21557.4|83
1673975400000|2023-01-17 17:10:00|21574.4|21566.4|21567.9|21559.9|21578.4|21570.4|21567.4|21559.4|34
1673975700000|2023-01-17 17:15:00|21568.4|21560.4|21566.9|21558.9|21575.4|21567.4|21563.4|21555.4|23
1673976000000|2023-01-17 17:20:00|21566.4|21558.4|21562.4|21554.4|21570.9|21562.9|21559.9|21551.9|41
1673976300000|2023-01-17 17:25:00|21562.9|21554.9|21562.4|21554.4|21563.9|21555.9|21551.9|21543.9|99
1673976600000|2023-01-17 17:30:00|21562.9|21554.9|21579.4|21571.4|21582.9|21574.9|21560.9|21552.9|115
1673976900000|2023-01-17 17:35:00|21579.9|21571.9|21582.4|21574.4|21587.4|21579.4|21578.9|21570.9|34
1673977200000|2023-01-17 17:40:00|21581.9|21573.9|21575.4|21567.4|21583.9|21575.9|21574.9|21566.9|54
1673977500000|2023-01-17 17:45:00|21574.9|21566.9|21568.9|21560.9|21575.4|21567.4|21565.4|21557.4|33
1673977800000|2023-01-17 17:50:00|21568.4|21560.4|21577.4|21569.4|21580.9|21572.9|21567.9|21559.9|28
1673978100000|2023-01-17 17:55:00|21577.9|21569.9|21568.4|21560.4|21578.9|21570.9|21563.4|21555.4|23
1673978400000|2023-01-17 18:00:00|21568.9|21560.9|21570.4|21562.4|21573.4|21565.4|21565.9|21557.9|20
1673978700000|2023-01-17 18:05:00|21570.9|21562.9|21572.4|21564.4|21576.4|21568.4|21568.4|21560.4|42
1673979000000|2023-01-17 18:10:00|21571.9|21563.9|21566.9|21558.9|21574.4|21566.4|21564.9|21556.9|39
1673979300000|2023-01-17 18:15:00|21566.4|21558.4|21577.4|21569.4|21582.9|21574.9|21566.4|21558.4|22
1673979600000|2023-01-17 18:20:00|21576.9|21568.9|21574.9|21566.9|21578.9|21570.9|21570.9|21562.9|23
1673979900000|2023-01-17 18:25:00|21575.4|21567.4|21580.9|21572.9|21583.9|21575.9|21570.4|21562.4|29
1673980200000|2023-01-17 18:30:00|21581.9|21573.9|21580.9|21572.9|21585.9|21577.9|21577.9|21569.9|24
1673980500000|2023-01-17 18:35:00|21580.4|21572.4|21588.4|21580.4|21588.9|21580.9|21578.4|21570.4|262
1673980800000|2023-01-17 18:40:00|21587.9|21579.9|21587.9|21579.9|21589.9|21581.9|21585.9|21577.9|48
1673981100000|2023-01-17 18:45:00|21588.4|21580.4|21589.9|21581.9|21590.4|21582.4|21579.4|21571.4|44
1673981400000|2023-01-17 18:50:00|21589.4|21581.4|21579.9|21571.9|21589.9|21581.9|21577.4|21569.4|34
1673981700000|2023-01-17 18:55:00|21579.4|21571.4|21602.6|21572.6|21602.6|21590.4|21575.4|21567.4|109
1673982000000|2023-01-17 19:00:00|21602.8|21572.8|21596|21566|21605.6|21575.6|21592.3|21562.3|0
1673982300000|2023-01-17 19:05:00|21596.2|21566.2|21592.8|21562.8|21596.7|21566.7|21587.4|21557.4|0
1673982600000|2023-01-17 19:10:00|21593|21563|21586.3|21556.3|21598.1|21568.1|21584.3|21554.3|0
1673982900000|2023-01-17 19:15:00|21586.1|21556.1|21578.6|21548.6|21586.5|21556.5|21566.9|21536.9|0
1673983200000|2023-01-17 19:20:00|21578.8|21548.8|21579.5|21549.5|21579.9|21549.9|21575.5|21545.5|0
1673983500000|2023-01-17 19:25:00|21579.7|21549.7|21582.6|21552.6|21586.4|21556.4|21579.5|21549.5|0
1673983800000|2023-01-17 19:30:00|21583|21553|21597.5|21567.5|21598|21568|21583|21553|0
1673984100000|2023-01-17 19:35:00|21597.6|21567.6|21600.2|21570.2|21600.9|21570.9|21597|21567|0
1673984400000|2023-01-17 19:40:00|21600|21570|21598.6|21568.6|21601.8|21571.8|21596.9|21566.9|0
1673984700000|2023-01-17 19:45:00|21598.5|21568.5|21598|21568|21599.6|21569.6|21596.6|21566.6|0
1673985000000|2023-01-17 19:50:00|21598.2|21568.2|21605.5|21575.5|21610.7|21580.7|21597.5|21567.5|0
1673985300000|2023-01-17 19:55:00|21605.3|21575.3|21593|21563|21605.3|21575.3|21591.7|21561.7|0
1673985600000|2023-01-17 20:00:00|21592.8|21562.8|21604.4|21574.4|21604.6|21574.6|21592.5|21562.5|0
1673985900000|2023-01-17 20:05:00|21604.2|21574.2|21600.3|21570.3|21604.5|21574.5|21600.1|21570.1|0
1673986200000|2023-01-17 20:10:00|21600.5|21570.5|21587.5|21557.5|21600.9|21570.9|21583.7|21553.7|0
1673986500000|2023-01-17 20:15:00|21587.3|21557.3|21589.1|21559.1|21592.9|21562.9|21583.7|21553.7|0
1673986800000|2023-01-17 20:20:00|21588.9|21558.9|21590.8|21560.8|21591.9|21561.9|21581.2|21551.2|0
1673987100000|2023-01-17 20:25:00|21591|21561|21591.4|21561.4|21597.4|21567.4|21588.7|21558.7|0
1673987400000|2023-01-17 20:30:00|21591.2|21561.2|21596.5|21566.5|21597.4|21567.4|21586.8|21556.8|0
1673987700000|2023-01-17 20:35:00|21596.8|21566.8|21590.9|21560.9|21596.8|21566.8|21588.3|21558.3|0
1673988000000|2023-01-17 20:40:00|21591.1|21561.1|21591.4|21561.4|21594.5|21564.5|21588.1|21558.1|0
1673988300000|2023-01-17 20:45:00|21588.9|21558.9|21589.3|21559.3|21589.3|21559.3|21584.4|21554.4|0
1673988600000|2023-01-17 20:50:00|21588.6|21558.6|21585.4|21555.4|21589.5|21559.5|21583.4|21553.4|0
1673988900000|2023-01-17 20:55:00|21585.8|21555.8|21598.7|21568.7|21598.7|21568.7|21566|21536|0
1673989200000|2023-01-17 21:00:00|21598.9|21568.9|21602.4|21572.4|21608.5|21578.5|21598.1|21568.1|0
1673989500000|2023-01-17 21:05:00|21601.6|21571.6|21597.1|21567.1|21601.6|21571.6|21596.2|21566.2|0
1673989800000|2023-01-17 21:10:00|21597.9|21567.9|21594.5|21564.5|21598|21568|21593.6|21563.6|0
1673990100000|2023-01-17 21:15:00|21595.3|21565.3|21596.2|21566.2|21598|21568|21595.3|21565.3|0
1673990400000|2023-01-17 21:20:00|21595.4|21565.4|21594.5|21564.5|21596.2|21566.2|21594.5|21564.5|0
1673990700000|2023-01-17 21:25:00|21595.3|21565.3|21594.5|21564.5|21595.4|21565.4|21594.5|21564.5|0
1673991000000|2023-01-17 21:30:00|21595.3|21565.3|21596.6|21566.6|21597.5|21567.5|21595.3|21565.3|0
1673991300000|2023-01-17 21:35:00|21595.8|21565.8|21595.7|21565.7|21597.5|21567.5|21594.8|21564.8|0
1673991600000|2023-01-17 21:40:00|21594.9|21564.9|21597.5|21567.5|21597.5|21567.5|21594.8|21564.8|0
1673991900000|2023-01-17 21:45:00|21596.7|21566.7|21595.7|21565.7|21597.5|21567.5|21594.8|21564.8|0
1673992200000|2023-01-17 21:50:00|21594.9|21564.9|21594.8|21564.8|21594.9|21564.9|21594.8|21564.8|0
1673992500000|2023-01-17 21:55:00|21595.6|21565.6|21594.5|21564.5|21595.7|21565.7|21594.4|21564.4|0
1673992800000|2023-01-17 22:00:00|21594.4|21564.4|21595.1|21565.1|21595.5|21565.5|21593.6|21563.6|0
1673993100000|2023-01-17 22:05:00|21595.4|21565.4|21594.7|21564.7|21596|21566|21592.7|21562.7|0
1673993400000|2023-01-17 22:10:00|21594.5|21564.5|21593.9|21563.9|21595.6|21565.6|21593.1|21563.1|0
1673993700000|2023-01-17 22:15:00|21594.1|21564.1|21592.3|21562.3|21594.1|21564.1|21592.3|21562.3|0
1673994000000|2023-01-17 22:20:00|21592.5|21562.5|21591.9|21561.9|21592.5|21562.5|21591.9|21561.9|0
1673994300000|2023-01-17 22:25:00|21591.7|21561.7|21590.3|21560.3|21591.9|21561.9|21590.3|21560.3|0
1673994600000|2023-01-17 22:30:00|21591.5|21561.5|21590.9|21560.9|21591.5|21561.5|21590.9|21560.9|0
1673994900000|2023-01-17 22:35:00|21591.1|21561.1|21590.9|21560.9|21591.1|21561.1|21590.9|21560.9|0
1673995200000|2023-01-17 22:40:00|21591|21561|21591|21561|21591.1|21561.1|21589.8|21559.8|0
1673995500000|2023-01-17 22:45:00|21590.9|21560.9|21591.2|21561.2|21591.4|21561.4|21590.7|21560.7|0
1673995800000|2023-01-17 22:50:00|21591.4|21561.4|21591.2|21561.2|21591.4|21561.4|21591.1|21561.1|0
1673996100000|2023-01-17 22:55:00|21591.1|21561.1|21591.1|21561.1|21591.6|21561.6|21591.1|21561.1|0
1673996400000|2023-01-17 23:00:00|21587|21557|21573.9|21543.9|21588.4|21558.4|21569.6|21539.6|0
1673996700000|2023-01-17 23:05:00|21573.2|21543.2|21569.6|21539.6|21573.9|21543.9|21564.8|21534.8|0
1673997000000|2023-01-17 23:10:00|21570.4|21540.4|21569.3|21539.3|21572.2|21542.2|21567.9|21537.9|0
1673997300000|2023-01-17 23:15:00|21569.7|21539.7|21571.9|21541.9|21574.5|21544.5|21568.4|21538.4|0
1673997600000|2023-01-17 23:20:00|21571.1|21541.1|21568.4|21538.4|21571.1|21541.1|21565.8|21535.8|0
1673997900000|2023-01-17 23:25:00|21568|21538|21562.5|21532.5|21569.3|21539.3|21562.1|21532.1|0
1673998200000|2023-01-17 23:30:00|21562.9|21532.9|21554.5|21524.5|21563|21533|21551.9|21521.9|0
1673998500000|2023-01-17 23:35:00|21554.1|21524.1|21549.5|21519.5|21558|21528|21549.2|21519.2|0
1673998800000|2023-01-17 23:40:00|21548.7|21518.7|21543.2|21513.2|21548.7|21518.7|21536.6|21506.6|0
1673999100000|2023-01-17 23:45:00|21542.4|21512.4|21544.9|21514.9|21544.9|21514.9|21540.6|21510.6|0
1673999400000|2023-01-17 23:50:00|21544.1|21514.1|21544.2|21514.2|21546.7|21516.7|21543.2|21513.2|0
1673999700000|2023-01-17 23:55:00|21543.4|21513.4|21548.2|21518.2|21549.1|21519.1|21541.6|21511.6|0
1674000000000|2023-01-18 00:00:00|21547.8|21517.8|21544.3|21514.3|21551.2|21521.2|21544.3|21514.3|0
1674000300000|2023-01-18 00:05:00|21544.6|21514.6|21541|21511|21545.1|21515.1|21541|21511|0
1674000600000|2023-01-18 00:10:00|21541.8|21511.8|21535.3|21505.3|21541.9|21511.9|21535.3|21505.3|0
1674000900000|2023-01-18 00:15:00|21536.1|21506.1|21543.3|21513.3|21544.5|21514.5|21536.1|21506.1|0
1674001200000|2023-01-18 00:20:00|21542.5|21512.5|21545.4|21515.4|21546.1|21516.1|21542.2|21512.2|0
1674001500000|2023-01-18 00:25:00|21546.2|21516.2|21544.1|21514.1|21548.9|21518.9|21544.1|21514.1|0
1674001800000|2023-01-18 00:30:00|21544.5|21514.5|21548.4|21518.4|21549.2|21519.2|21542.2|21512.2|0
1674002100000|2023-01-18 00:35:00|21549.2|21519.2|21548.2|21518.2|21551.7|21521.7|21546.5|21516.5|0
1674002400000|2023-01-18 00:40:00|21548.6|21518.6|21546.2|21516.2|21549|21519|21545.4|21515.4|0
1674002700000|2023-01-18 00:45:00|21545.4|21515.4|21546.2|21516.2|21546.2|21516.2|21541.9|21511.9|0
1674003000000|2023-01-18 00:50:00|21545.8|21515.8|21549|21519|21551.5|21521.5|21545.8|21515.8|0
1674003300000|2023-01-18 00:55:00|21549.8|21519.8|21553.2|21523.2|21555.9|21525.9|21549|21519|0
1674003600000|2023-01-18 01:00:00|21552.4|21522.4|21563|21533|21563|21533|21552.4|21522.4|0
1674003900000|2023-01-18 01:05:00|21563.8|21533.8|21583.8|21553.8|21584.6|21554.6|21562.2|21532.2|0
1674004200000|2023-01-18 01:10:00|21584.2|21554.2|21581.4|21551.4|21584.6|21554.6|21579.5|21549.5|0
1674004500000|2023-01-18 01:15:00|21583|21553|21517.4|21512.4|21583|21560.9|21494.4|21489.4|2125
1674004800000|2023-01-18 01:20:00|21516.9|21511.9|21529.4|21524.4|21535.9|21530.9|21508.9|21503.9|898
1674005100000|2023-01-18 01:25:00|21528.9|21523.9|21533.9|21528.9|21540.4|21535.4|21522.4|21517.4|386
1674005400000|2023-01-18 01:30:00|21534.4|21529.4|21527.9|21522.9|21580.9|21575.9|21486.4|21481.4|4130
1674005700000|2023-01-18 01:35:00|21530.4|21525.4|21482.4|21477.4|21556.9|21551.9|21477.4|21472.4|2547
1674006000000|2023-01-18 01:40:00|21481.9|21476.9|21463.4|21458.4|21495.9|21490.9|21430.4|21425.4|2646
1674006300000|2023-01-18 01:45:00|21462.9|21457.9|21511.4|21506.4|21523.4|21518.4|21445.4|21440.4|3124
1674006600000|2023-01-18 01:50:00|21510.9|21505.9|21525.9|21520.9|21546.4|21541.4|21492.9|21487.9|2258
1674006900000|2023-01-18 01:55:00|21525.4|21520.4|21562.9|21557.9|21593.9|21588.9|21520.9|21515.9|3085
1674007200000|2023-01-18 02:00:00|21561.9|21556.9|21615.9|21610.9|21626.9|21621.9|21558.4|21553.4|2427
1674007500000|2023-01-18 02:05:00|21617.9|21612.9|21637.9|21632.9|21662.4|21657.4|21600.4|21595.4|3123
1674007800000|2023-01-18 02:10:00|21640.4|21635.4|21656.4|21651.4|21684.4|21679.4|21636.4|21631.4|2334
1674008100000|2023-01-18 02:15:00|21658.9|21653.9|21647.4|21642.4|21667.9|21662.9|21621.9|21616.9|1660
1674008400000|2023-01-18 02:20:00|21646.4|21641.4|21636.9|21631.9|21664.4|21659.4|21629.4|21624.4|1127
1674008700000|2023-01-18 02:25:00|21636.4|21631.4|21600.4|21595.4|21636.4|21631.4|21586.9|21581.9|1721
1674009000000|2023-01-18 02:30:00|21601.4|21596.4|21599.4|21594.4|21610.9|21605.9|21579.9|21574.9|893
1674009300000|2023-01-18 02:35:00|21598.4|21593.4|21597.9|21592.9|21625.9|21620.9|21583.4|21578.4|1059
1674009600000|2023-01-18 02:40:00|21598.4|21593.4|21664.4|21659.4|21673.9|21668.9|21595.9|21590.9|3315
1674009900000|2023-01-18 02:45:00|21662.4|21657.4|21672.9|21667.9|21699.4|21694.4|21654.4|21649.4|2826
1674010200000|2023-01-18 02:50:00|21673.4|21668.4|21631.4|21626.4|21708.9|21703.9|21630.4|21625.4|1704
1674010500000|2023-01-18 02:55:00|21631.9|21626.9|21661.9|21656.9|21661.9|21656.9|21625.9|21620.9|852
1674010800000|2023-01-18 03:00:00|21661.4|21656.4|21641.9|21636.9|21673.9|21668.9|21631.4|21626.4|900
1674011100000|2023-01-18 03:05:00|21642.4|21637.4|21621.9|21616.9|21642.9|21637.9|21607.9|21602.9|859
1674011400000|2023-01-18 03:10:00|21622.4|21617.4|21626.9|21621.9|21630.4|21625.4|21606.4|21601.4|480
1674011700000|2023-01-18 03:15:00|21627.4|21622.4|21619.9|21614.9|21637.4|21632.4|21608.9|21603.9|689
1674012000000|2023-01-18 03:20:00|21620.4|21615.4|21578.4|21573.4|21620.4|21615.4|21575.4|21570.4|974
1674012300000|2023-01-18 03:25:00|21578.9|21573.9|21572.4|21567.4|21579.4|21574.4|21547.9|21542.9|1314
1674012600000|2023-01-18 03:30:00|21571.9|21566.9|21537.4|21532.4|21571.9|21566.9|21513.4|21508.4|1643
1674012900000|2023-01-18 03:35:00|21537.9|21532.9|21523.4|21518.4|21550.9|21545.9|21512.9|21507.9|1186
1674013200000|2023-01-18 03:40:00|21523.9|21518.9|21492.4|21487.4|21528.4|21523.4|21492.4|21487.4|1297
1674013500000|2023-01-18 03:45:00|21492.9|21487.9|21511.9|21506.9|21523.4|21518.4|21487.4|21482.4|900
1674013800000|2023-01-18 03:50:00|21512.4|21507.4|21546.4|21541.4|21546.9|21541.9|21509.9|21504.9|701
1674014100000|2023-01-18 03:55:00|21546.9|21541.9|21554.9|21549.9|21556.4|21551.4|21534.4|21529.4|494
1674014400000|2023-01-18 04:00:00|21562.9|21532.9|21567.1|21537.1|21571.3|21541.3|21562.9|21532.9|0
1674014700000|2023-01-18 04:05:00|21566.7|21536.7|21558.7|21528.7|21581.2|21551.2|21555.5|21525.5|0
1674015000000|2023-01-18 04:10:00|21558.3|21528.3|21565.4|21535.4|21566.2|21536.2|21557.1|21527.1|0
1674015300000|2023-01-18 04:15:00|21565.8|21535.8|21567.5|21537.5|21568.3|21538.3|21559.9|21529.9|0
1674015600000|2023-01-18 04:20:00|21566.7|21536.7|21564.4|21534.4|21568.6|21538.6|21564.4|21534.4|0
1674015900000|2023-01-18 04:25:00|21563.9|21533.9|21569.2|21539.2|21570|21540|21563.2|21533.2|0
1674016200000|2023-01-18 04:30:00|21568.4|21538.4|21563.2|21533.2|21570.1|21540.1|21558|21528|0
1674016500000|2023-01-18 04:35:00|21563.6|21533.6|21561.3|21531.3|21564|21534|21560.8|21530.8|0
1674016800000|2023-01-18 04:40:00|21562.1|21532.1|21562.9|21532.9|21563.7|21533.7|21560.2|21530.2|0
1674017100000|2023-01-18 04:45:00|21563.7|21533.7|21563.7|21533.7|21563.7|21533.7|21562.2|21532.2|0
1674017400000|2023-01-18 04:50:00|21564.1|21534.1|21566.5|21536.5|21571.6|21541.6|21564.1|21534.1|0
1674017700000|2023-01-18 04:55:00|21565.7|21535.7|21567.6|21537.6|21568.4|21538.4|21565.7|21535.7|0
1674018000000|2023-01-18 05:00:00|21568.4|21538.4|21586.9|21581.9|21591.4|21586.4|21540.9|21535.9|1447
1674018300000|2023-01-18 05:05:00|21586.4|21581.4|21592.9|21587.9|21595.4|21590.4|21573.4|21568.4|928
1674018600000|2023-01-18 05:10:00|21593.4|21588.4|21616.4|21611.4|21618.9|21613.9|21576.4|21571.4|911
1674018900000|2023-01-18 05:15:00|21616.9|21611.9|21624.9|21619.9|21636.9|21631.9|21610.9|21605.9|1017
1674019200000|2023-01-18 05:20:00|21626.4|21621.4|21605.4|21600.4|21640.4|21635.4|21599.9|21594.9|906
1674019500000|2023-01-18 05:25:00|21603.4|21598.4|21599.4|21594.4|21608.9|21603.9|21585.4|21580.4|951
1674019800000|2023-01-18 05:30:00|21599.9|21594.9|21591.9|21586.9|21608.9|21603.9|21580.4|21575.4|629
1674020100000|2023-01-18 05:35:00|21593.4|21588.4|21603.9|21598.9|21623.4|21618.4|21589.4|21584.4|940
1674020400000|2023-01-18 05:40:00|21604.4|21599.4|21636.4|21631.4|21638.4|21633.4|21603.9|21598.9|914
1674020700000|2023-01-18 05:45:00|21637.9|21632.9|21643.4|21638.4|21653.9|21648.9|21625.4|21620.4|703
1674021000000|2023-01-18 05:50:00|21643.9|21638.9|21644.9|21639.9|21650.9|21645.9|21625.4|21620.4|507
1674021300000|2023-01-18 05:55:00|21643.4|21638.4|21621.9|21616.9|21646.9|21641.9|21610.4|21605.4|563
1674021600000|2023-01-18 06:00:00|21622.4|21617.4|21648.4|21643.4|21657.4|21652.4|21622.4|21617.4|771
1674021900000|2023-01-18 06:05:00|21648.9|21643.9|21665.4|21660.4|21667.9|21662.9|21648.4|21643.4|654
1674022200000|2023-01-18 06:10:00|21664.9|21659.9|21644.9|21639.9|21667.9|21662.9|21641.9|21636.9|558
1674022500000|2023-01-18 06:15:00|21645.4|21640.4|21610.9|21605.9|21646.4|21641.4|21610.9|21605.9|856
1674022800000|2023-01-18 06:20:00|21611.4|21606.4|21630.4|21625.4|21631.4|21626.4|21608.4|21603.4|656
1674023100000|2023-01-18 06:25:00|21629.9|21624.9|21629.4|21624.4|21637.4|21632.4|21621.9|21616.9|475
1674023400000|2023-01-18 06:30:00|21629.9|21624.9|21623.9|21618.9|21643.9|21638.9|21617.4|21612.4|485
1674023700000|2023-01-18 06:35:00|21622.4|21617.4|21614.4|21609.4|21629.4|21624.4|21613.9|21608.9|342
1674024000000|2023-01-18 06:40:00|21613.9|21608.9|21582.4|21577.4|21615.4|21610.4|21578.9|21573.9|1007
1674024300000|2023-01-18 06:45:00|21581.4|21576.4|21577.4|21572.4|21590.4|21585.4|21560.4|21555.4|977
1674024600000|2023-01-18 06:50:00|21577.9|21572.9|21571.9|21566.9|21588.4|21583.4|21558.4|21553.4|812
1674024900000|2023-01-18 06:55:00|21571.4|21566.4|21591.9|21586.9|21600.4|21595.4|21567.9|21562.9|598
1674025200000|2023-01-18 07:00:00|21591.4|21586.4|21604.9|21599.9|21608.4|21603.4|21589.4|21584.4|455
1674025500000|2023-01-18 07:05:00|21606.4|21601.4|21626.9|21621.9|21628.4|21623.4|21603.4|21598.4|589
1674025800000|2023-01-18 07:10:00|21626.4|21621.4|21632.4|21627.4|21633.4|21628.4|21621.9|21616.9|421
1674026100000|2023-01-18 07:15:00|21632.9|21627.9|21628.4|21623.4|21637.4|21632.4|21616.9|21611.9|546
1674026400000|2023-01-18 07:20:00|21627.9|21622.9|21635.9|21630.9|21645.9|21640.9|21627.4|21622.4|541
1674026700000|2023-01-18 07:25:00|21636.4|21631.4|21645.4|21640.4|21648.9|21643.9|21632.9|21627.9|499
1674027000000|2023-01-18 07:30:00|21645.9|21640.9|21636.4|21631.4|21646.4|21641.4|21625.9|21620.9|677
1674027300000|2023-01-18 07:35:00|21636.9|21631.9|21628.4|21623.4|21641.9|21636.9|21621.9|21616.9|615
1674027600000|2023-01-18 07:40:00|21627.9|21622.9|21635.9|21630.9|21651.9|21646.9|21622.4|21617.4|943
1674027900000|2023-01-18 07:45:00|21636.9|21631.9|21632.4|21627.4|21650.9|21645.9|21627.4|21622.4|675
1674028200000|2023-01-18 07:50:00|21632.9|21627.9|21651.4|21646.4|21652.9|21647.9|21632.4|21627.4|828
1674028500000|2023-01-18 07:55:00|21650.9|21645.9|21655.9|21650.9|21665.9|21660.9|21648.4|21643.4|1370
1674028800000|2023-01-18 08:00:00|21656.9|21651.9|21685.4|21680.4|21698.9|21693.9|21655.4|21650.4|1342
1674029100000|2023-01-18 08:05:00|21685.9|21680.9|21721.4|21716.4|21722.4|21717.4|21676.9|21671.9|1553
1674029400000|2023-01-18 08:10:00|21719.4|21714.4|21732.4|21727.4|21745.9|21740.9|21710.9|21705.9|1193
1674029700000|2023-01-18 08:15:00|21732.9|21727.9|21723.9|21718.9|21738.4|21733.4|21723.9|21718.9|728
1674030000000|2023-01-18 08:20:00|21724.4|21719.4|21696.4|21691.4|21724.4|21719.4|21695.4|21690.4|779
1674030300000|2023-01-18 08:25:00|21697.4|21692.4|21680.9|21675.9|21698.9|21693.9|21676.9|21671.9|828
1674030600000|2023-01-18 08:30:00|21697.8|21667.8|21681.8|21651.8|21698.6|21668.6|21679.9|21649.9|0
1674030900000|2023-01-18 08:35:00|21681.4|21651.4|21679.6|21649.6|21681.8|21651.8|21673.9|21643.9|0
1674031200000|2023-01-18 08:40:00|21679.2|21649.2|21686|21656|21686|21656|21675.7|21645.7|0
1674031500000|2023-01-18 08:45:00|21685.6|21655.6|21684.6|21654.6|21687.7|21657.7|21681.6|21651.6|0
1674031800000|2023-01-18 08:50:00|21684.2|21654.2|21693.4|21663.4|21696.1|21666.1|21683.6|21653.6|0
1674032100000|2023-01-18 08:55:00|21693.7|21663.7|21707.2|21677.2|21707.2|21677.2|21693.4|21663.4|0
1674032400000|2023-01-18 09:00:00|21706.4|21676.4|21699.2|21669.2|21710|21680|21698.1|21668.1|0
1674032700000|2023-01-18 09:05:00|21698.4|21668.4|21698.4|21668.4|21701.2|21671.2|21692.1|21662.1|0
1674033000000|2023-01-18 09:10:00|21697.6|21667.6|21695.6|21665.6|21700|21670|21692.1|21662.1|0
1674033300000|2023-01-18 09:15:00|21688.4|21680.4|21683.9|21675.9|21695.9|21687.9|21672.9|21664.9|265
1674033600000|2023-01-18 09:20:00|21682.9|21674.9|21685.4|21677.4|21687.4|21679.4|21679.4|21671.4|46
1674033900000|2023-01-18 09:25:00|21684.9|21676.9|21678.4|21670.4|21686.4|21678.4|21673.9|21665.9|189
1674034200000|2023-01-18 09:30:00|21678.9|21670.9|21687.9|21679.9|21695.4|21687.4|21678.4|21670.4|170
1674034500000|2023-01-18 09:35:00|21688.4|21680.4|21670.4|21662.4|21691.4|21683.4|21669.9|21661.9|149
1674034800000|2023-01-18 09:40:00|21669.9|21661.9|21669.4|21661.4|21671.4|21663.4|21661.4|21653.4|127
1674035100000|2023-01-18 09:45:00|21669.9|21661.9|21668.9|21660.9|21670.9|21662.9|21661.4|21653.4|110
1674035400000|2023-01-18 09:50:00|21670.4|21662.4|21666.9|21658.9|21670.4|21662.4|21661.4|21653.4|57
1674035700000|2023-01-18 09:55:00|21667.4|21659.4|21676.4|21668.4|21679.9|21671.9|21666.4|21658.4|87
1674036000000|2023-01-18 10:00:00|21676.9|21668.9|21669.4|21661.4|21680.9|21672.9|21667.4|21659.4|79
1674036300000|2023-01-18 10:05:00|21669.9|21661.9|21665.9|21657.9|21671.9|21663.9|21653.9|21645.9|163
1674036600000|2023-01-18 10:10:00|21666.4|21658.4|21649.9|21641.9|21666.4|21658.4|21647.4|21639.4|162
1674036900000|2023-01-18 10:15:00|21649.4|21641.4|21660.4|21652.4|21667.4|21659.4|21647.4|21639.4|117
1674037200000|2023-01-18 10:20:00|21659.9|21651.9|21664.9|21656.9|21666.9|21658.9|21655.9|21647.9|21
1674037500000|2023-01-18 10:25:00|21664.4|21656.4|21654.9|21646.9|21664.9|21656.9|21654.4|21646.4|37
1674037800000|2023-01-18 10:30:00|21655.4|21647.4|21656.4|21648.4|21657.9|21649.9|21650.4|21642.4|26
1674038100000|2023-01-18 10:35:00|21656.9|21648.9|21659.9|21651.9|21674.4|21666.4|21656.9|21648.9|52
1674038400000|2023-01-18 10:40:00|21659.4|21651.4|21662.9|21654.9|21664.4|21656.4|21654.4|21646.4|36
1674038700000|2023-01-18 10:45:00|21661.9|21653.9|21673.4|21665.4|21673.4|21665.4|21661.9|21653.9|50
1674039000000|2023-01-18 10:50:00|21673.9|21665.9|21671.4|21663.4|21673.9|21665.9|21666.4|21658.4|40
1674039300000|2023-01-18 10:55:00|21671.9|21663.9|21674.9|21666.9|21676.9|21668.9|21670.9|21662.9|41
1674039600000|2023-01-18 11:00:00|21674.4|21666.4|21672.4|21664.4|21676.9|21668.9|21666.4|21658.4|173
1674039900000|2023-01-18 11:05:00|21672.9|21664.9|21672.9|21664.9|21673.9|21665.9|21665.4|21657.4|15
1674040200000|2023-01-18 11:10:00|21672.4|21664.4|21677.4|21669.4|21677.4|21669.4|21669.9|21661.9|259
1674040500000|2023-01-18 11:15:00|21676.9|21668.9|21674.9|21666.9|21677.4|21669.4|21671.4|21663.4|14
1674040800000|2023-01-18 11:20:00|21674.4|21666.4|21665.4|21657.4|21674.9|21666.9|21660.9|21652.9|67
1674041100000|2023-01-18 11:25:00|21664.9|21656.9|21656.4|21648.4|21671.4|21663.4|21655.4|21647.4|27
1674041400000|2023-01-18 11:30:00|21656.9|21648.9|21663.9|21655.9|21663.9|21655.9|21652.9|21644.9|14
1674041700000|2023-01-18 11:35:00|21664.9|21656.9|21669.4|21661.4|21669.9|21661.9|21661.4|21653.4|29
1674042000000|2023-01-18 11:40:00|21669.9|21661.9|21667.4|21659.4|21672.9|21664.9|21664.9|21656.9|35
1674042300000|2023-01-18 11:45:00|21666.9|21658.9|21660.9|21652.9|21668.4|21660.4|21657.9|21649.9|57
1674042600000|2023-01-18 11:50:00|21661.4|21653.4|21662.4|21654.4|21668.9|21660.9|21655.9|21647.9|19
1674042900000|2023-01-18 11:55:00|21662.9|21654.9|21665.4|21657.4|21671.9|21663.9|21661.9|21653.9|45
1674043200000|2023-01-18 12:00:00|21664.9|21656.9|21664.9|21656.9|21680.9|21672.9|21662.4|21654.4|93
1674043500000|2023-01-18 12:05:00|21665.4|21657.4|21663.9|21655.9|21672.4|21664.4|21659.4|21651.4|72
1674043800000|2023-01-18 12:10:00|21664.4|21656.4|21671.9|21663.9|21672.4|21664.4|21663.4|21655.4|20
1674044100000|2023-01-18 12:15:00|21672.4|21664.4|21672.9|21664.9|21677.4|21669.4|21670.4|21662.4|61
1674044400000|2023-01-18 12:20:00|21673.4|21665.4|21672.4|21664.4|21677.4|21669.4|21668.4|21660.4|30
1674044700000|2023-01-18 12:25:00|21671.9|21663.9|21676.4|21668.4|21678.4|21670.4|21666.9|21658.9|46
1674045000000|2023-01-18 12:30:00|21676.9|21668.9|21668.4|21660.4|21677.4|21669.4|21666.9|21658.9|51
1674045300000|2023-01-18 12:35:00|21667.9|21659.9|21671.9|21663.9|21675.4|21667.4|21666.9|21658.9|27
1674045600000|2023-01-18 12:40:00|21671.4|21663.4|21674.4|21666.4|21677.4|21669.4|21664.4|21656.4|80
1674045900000|2023-01-18 12:45:00|21673.9|21665.9|21674.9|21666.9|21676.9|21668.9|21669.4|21661.4|60
1674046200000|2023-01-18 12:50:00|21675.4|21667.4|21683.9|21675.9|21686.9|21678.9|21674.9|21666.9|39
1674046500000|2023-01-18 12:55:00|21684.4|21676.4|21674.9|21666.9|21685.4|21677.4|21674.9|21666.9|22
1674046800000|2023-01-18 13:00:00|21675.4|21667.4|21681.9|21673.9|21688.9|21680.9|21668.9|21660.9|105
1674047100000|2023-01-18 13:05:00|21682.4|21674.4|21666.9|21658.9|21682.9|21674.9|21664.9|21656.9|27
1674047400000|2023-01-18 13:10:00|21667.4|21659.4|21678.4|21670.4|21682.4|21674.4|21666.9|21658.9|36
1674047700000|2023-01-18 13:15:00|21677.9|21669.9|21668.9|21660.9|21677.9|21669.9|21666.4|21658.4|19
1674048000000|2023-01-18 13:20:00|21668.4|21660.4|21662.4|21654.4|21671.9|21663.9|21661.9|21653.9|21
1674048300000|2023-01-18 13:25:00|21662.9|21654.9|21672.9|21664.9|21679.9|21671.9|21659.9|21651.9|97
1674048600000|2023-01-18 13:30:00|21673.9|21665.9|21670.9|21662.9|21725.9|21717.9|21668.4|21660.4|397
1674048900000|2023-01-18 13:35:00|21671.4|21663.4|21679.4|21671.4|21689.4|21681.4|21662.9|21654.9|99
1674049200000|2023-01-18 13:40:00|21679.9|21671.9|21704.4|21696.4|21704.9|21696.9|21669.4|21661.4|115
1674049500000|2023-01-18 13:45:00|21704.9|21696.9|21717.4|21709.4|21721.9|21713.9|21700.4|21692.4|166
1674049800000|2023-01-18 13:50:00|21716.9|21708.9|21731.9|21723.9|21733.4|21725.4|21700.9|21692.9|108
1674050100000|2023-01-18 13:55:00|21731.4|21723.4|21728.9|21720.9|21733.4|21725.4|21719.4|21711.4|101
1674050400000|2023-01-18 14:00:00|21728.4|21720.4|21733.9|21725.9|21733.9|21725.9|21716.4|21708.4|86
1674050700000|2023-01-18 14:05:00|21733.4|21725.4|21740.9|21732.9|21742.9|21734.9|21732.9|21724.9|129
1674051000000|2023-01-18 14:10:00|21740.4|21732.4|21740.9|21732.9|21742.9|21734.9|21732.4|21724.4|150
1674051300000|2023-01-18 14:15:00|21742.9|21734.9|21754.4|21746.4|21778.4|21770.4|21742.9|21734.9|463
1674051600000|2023-01-18 14:20:00|21753.9|21745.9|21770.4|21762.4|21774.4|21766.4|21750.9|21742.9|169
1674051900000|2023-01-18 14:25:00|21769.4|21761.4|21757.9|21749.9|21772.4|21764.4|21752.9|21744.9|151
1674052200000|2023-01-18 14:30:00|21756.4|21748.4|21764.9|21756.9|21802.9|21794.9|21738.9|21730.9|886
1674052500000|2023-01-18 14:35:00|21761.4|21753.4|21728.9|21720.9|21765.4|21757.4|21700.9|21692.9|464
1674052800000|2023-01-18 14:40:00|21728.4|21720.4|21708.9|21700.9|21736.4|21728.4|21694.4|21686.4|453
1674053100000|2023-01-18 14:45:00|21708.4|21700.4|21694.9|21686.9|21716.4|21708.4|21686.4|21678.4|315
1674053400000|2023-01-18 14:50:00|21695.4|21687.4|21689.4|21681.4|21710.4|21702.4|21684.4|21676.4|283
1674053700000|2023-01-18 14:55:00|21689.9|21681.9|21666.9|21658.9|21689.9|21681.9|21659.4|21651.4|335
1674054000000|2023-01-18 15:00:00|21666.4|21658.4|21625.9|21617.9|21682.4|21674.4|21619.4|21611.4|646
1674054300000|2023-01-18 15:05:00|21626.4|21618.4|21611.4|21603.4|21645.9|21637.9|21610.4|21602.4|483
1674054600000|2023-01-18 15:10:00|21610.9|21602.9|21651.4|21643.4|21651.4|21643.4|21602.4|21594.4|589
1674054900000|2023-01-18 15:15:00|21650.9|21642.9|21626.9|21618.9|21659.9|21651.9|21614.9|21606.9|456
1674055200000|2023-01-18 15:20:00|21627.4|21619.4|21655.4|21647.4|21657.9|21649.9|21626.4|21618.4|195
1674055500000|2023-01-18 15:25:00|21654.9|21646.9|21652.9|21644.9|21659.9|21651.9|21642.4|21634.4|137
1674055800000|2023-01-18 15:30:00|21652.4|21644.4|21637.9|21629.9|21652.9|21644.9|21631.4|21623.4|103
1674056100000|2023-01-18 15:35:00|21637.4|21629.4|21629.9|21621.9|21655.4|21647.4|21627.9|21619.9|189
1674056400000|2023-01-18 15:40:00|21629.4|21621.4|21623.9|21615.9|21636.9|21628.9|21612.9|21604.9|153
1674056700000|2023-01-18 15:45:00|21623.4|21615.4|21637.9|21629.9|21639.9|21631.9|21620.4|21612.4|138
1674057000000|2023-01-18 15:50:00|21638.4|21630.4|21594.4|21586.4|21638.9|21630.9|21594.4|21586.4|163
1674057300000|2023-01-18 15:55:00|21593.4|21585.4|21608.4|21600.4|21617.9|21609.9|21584.4|21576.4|144
1674057600000|2023-01-18 16:00:00|21607.9|21599.9|21609.9|21601.9|21625.4|21617.4|21603.9|21595.9|111
1674057900000|2023-01-18 16:05:00|21609.4|21601.4|21594.4|21586.4|21611.4|21603.4|21582.4|21574.4|138
1674058200000|2023-01-18 16:10:00|21594.9|21586.9|21587.4|21579.4|21596.4|21588.4|21576.4|21568.4|192
1674058500000|2023-01-18 16:15:00|21587.9|21579.9|21568.4|21560.4|21589.9|21581.9|21566.9|21558.9|227
1674058800000|2023-01-18 16:20:00|21567.4|21559.4|21535.9|21527.9|21570.9|21562.9|21533.4|21525.4|293
1674059100000|2023-01-18 16:25:00|21536.4|21528.4|21536.4|21528.4|21561.4|21553.4|21523.4|21515.4|290
1674059400000|2023-01-18 16:30:00|21536.9|21528.9|21542.9|21534.9|21543.4|21535.4|21520.4|21512.4|204
1674059700000|2023-01-18 16:35:00|21542.4|21534.4|21507.9|21499.9|21543.4|21535.4|21506.4|21498.4|227
1674060000000|2023-01-18 16:40:00|21507.4|21499.4|21503.4|21495.4|21529.9|21521.9|21499.9|21491.9|160
1674060300000|2023-01-18 16:45:00|21503.9|21495.9|21527.9|21519.9|21531.9|21523.9|21495.4|21487.4|136
1674060600000|2023-01-18 16:50:00|21527.4|21519.4|21524.9|21516.9|21528.4|21520.4|21512.4|21504.4|70
1674060900000|2023-01-18 16:55:00|21525.4|21517.4|21548.4|21540.4|21550.4|21542.4|21524.4|21516.4|85
1674061200000|2023-01-18 17:00:00|21548.9|21540.9|21536.4|21528.4|21554.4|21546.4|21535.9|21527.9|82
1674061500000|2023-01-18 17:05:00|21536.9|21528.9|21527.9|21519.9|21540.4|21532.4|21527.9|21519.9|38
1674061800000|2023-01-18 17:10:00|21529.4|21521.4|21532.4|21524.4|21540.4|21532.4|21526.4|21518.4|54
1674062100000|2023-01-18 17:15:00|21531.9|21523.9|21511.9|21503.9|21531.9|21523.9|21505.9|21497.9|51
1674062400000|2023-01-18 17:20:00|21512.4|21504.4|21499.9|21491.9|21516.4|21508.4|21499.9|21491.9|54
1674062700000|2023-01-18 17:25:00|21500.4|21492.4|21498.4|21490.4|21504.4|21496.4|21488.9|21480.9|91
1674063000000|2023-01-18 17:30:00|21497.9|21489.9|21501.4|21493.4|21504.4|21496.4|21490.9|21482.9|59
1674063300000|2023-01-18 17:35:00|21501.9|21493.9|21499.4|21491.4|21507.9|21499.9|21499.4|21491.4|31
1674063600000|2023-01-18 17:40:00|21499.9|21491.9|21493.4|21485.4|21505.4|21497.4|21492.9|21484.9|43
1674063900000|2023-01-18 17:45:00|21492.9|21484.9|21484.9|21476.9|21493.4|21485.4|21481.9|21473.9|49
1674064200000|2023-01-18 17:50:00|21484.4|21476.4|21474.4|21466.4|21486.4|21478.4|21468.9|21460.9|262
1674064500000|2023-01-18 17:55:00|21474.9|21466.9|21482.9|21474.9|21493.9|21485.9|21474.9|21466.9|54
1674064800000|2023-01-18 18:00:00|21482.4|21474.4|21476.4|21468.4|21492.9|21484.9|21474.9|21466.9|124
1674065100000|2023-01-18 18:05:00|21475.9|21467.9|21470.4|21462.4|21477.9|21469.9|21469.9|21461.9|62
1674065400000|2023-01-18 18:10:00|21469.9|21461.9|21465.4|21457.4|21473.4|21465.4|21463.9|21455.9|128
1674065700000|2023-01-18 18:15:00|21464.9|21456.9|21456.9|21448.9|21467.4|21459.4|21454.4|21446.4|75
1674066000000|2023-01-18 18:20:00|21456.4|21448.4|21461.4|21453.4|21464.4|21456.4|21453.4|21445.4|60
1674066300000|2023-01-18 18:25:00|21460.9|21452.9|21473.9|21465.9|21474.4|21466.4|21458.9|21450.9|47
1674066600000|2023-01-18 18:30:00|21473.4|21465.4|21453.4|21445.4|21474.9|21466.9|21452.9|21444.9|58
1674066900000|2023-01-18 18:35:00|21452.9|21444.9|21459.4|21451.4|21463.9|21455.9|21452.4|21444.4|74
1674067200000|2023-01-18 18:40:00|21459.9|21451.9|21488.4|21480.4|21489.9|21481.9|21459.9|21451.9|134
1674067500000|2023-01-18 18:45:00|21487.9|21479.9|21510.9|21502.9|21514.9|21506.9|21486.4|21478.4|115
1674067800000|2023-01-18 18:50:00|21511.4|21503.4|21509.4|21501.4|21514.9|21506.9|21505.9|21497.9|68
1674068100000|2023-01-18 18:55:00|21508.9|21500.9|21515.7|21485.7|21515.7|21502.4|21498.9|21485.7|63
1674068400000|2023-01-18 19:00:00|21516.1|21486.1|21515.2|21485.2|21522|21492|21512.3|21482.3|0
1674068700000|2023-01-18 19:05:00|21515.1|21485.1|21519.1|21489.1|21521.2|21491.2|21498.8|21468.8|0
1674069000000|2023-01-18 19:10:00|21519.3|21489.3|21509.7|21479.7|21531.7|21501.7|21507|21477|0
1674069300000|2023-01-18 19:15:00|21509.5|21479.5|21501.9|21471.9|21510|21480|21498.7|21468.7|0
1674069600000|2023-01-18 19:20:00|21502.1|21472.1|21531|21501|21531.7|21501.7|21502.1|21472.1|0
1674069900000|2023-01-18 19:25:00|21531.3|21501.3|21542.4|21512.4|21542.7|21512.7|21530.1|21500.1|0
1674070200000|2023-01-18 19:30:00|21543.4|21513.4|21550.4|21520.4|21559.8|21529.8|21543.4|21513.4|1
1674070500000|2023-01-18 19:35:00|21550.2|21520.2|21552|21522|21553.8|21523.8|21542.1|21512.1|0
1674070800000|2023-01-18 19:40:00|21551.8|21521.8|21554.9|21524.9|21555.3|21525.3|21540.6|21510.6|0
1674071100000|2023-01-18 19:45:00|21554.7|21524.7|21549.2|21519.2|21555.7|21525.7|21549.2|21519.2|0
1674071400000|2023-01-18 19:50:00|21546.7|21516.7|21531.2|21501.2|21547.1|21517.1|21528.3|21498.3|1
1674071700000|2023-01-18 19:55:00|21531|21501|21532.8|21502.8|21533.4|21503.4|21522.5|21492.5|0
1674072000000|2023-01-18 20:00:00|21532.6|21502.6|21527.7|21497.7|21532.6|21502.6|21519.5|21489.5|0
1674072300000|2023-01-18 20:05:00|21527.8|21497.8|21529.7|21499.7|21530.5|21500.5|21515.7|21485.7|0
1674072600000|2023-01-18 20:10:00|21527.2|21497.2|21530.9|21500.9|21544.7|21514.7|21519.1|21489.1|0
1674072900000|2023-01-18 20:15:00|21531.4|21501.4|21533.8|21503.8|21540.8|21510.8|21527.8|21497.8|0
1674073200000|2023-01-18 20:20:00|21533.6|21503.6|21531.7|21501.7|21534.3|21504.3|21530.6|21500.6|0
1674073500000|2023-01-18 20:25:00|21531.9|21501.9|21532.1|21502.1|21544.6|21514.6|21530.9|21500.9|0
1674073800000|2023-01-18 20:30:00|21531.8|21501.8|21502.2|21472.2|21531.8|21501.8|21496.9|21466.9|0
1674074100000|2023-01-18 20:35:00|21502.4|21472.4|21483.6|21453.6|21502.4|21472.4|21478.9|21448.9|0
1674074400000|2023-01-18 20:40:00|21483.8|21453.8|21488.7|21458.7|21490|21460|21480.1|21450.1|0
1674074700000|2023-01-18 20:45:00|21489.1|21459.1|21489.3|21459.3|21495.8|21465.8|21476.3|21446.3|0
1674075000000|2023-01-18 20:50:00|21488.7|21458.7|21469.7|21439.7|21495.3|21465.3|21465.1|21435.1|0
1674075300000|2023-01-18 20:55:00|21470|21440|21467.2|21437.2|21474.9|21444.9|21458.2|21428.2|0
1674075600000|2023-01-18 21:00:00|21467.1|21437.1|21465.4|21435.4|21468.9|21438.9|21461.8|21431.8|0
1674075900000|2023-01-18 21:05:00|21466.2|21436.2|21467.5|21437.5|21468|21438|21464.5|21434.5|0
1674076200000|2023-01-18 21:10:00|21469.2|21439.2|21465.6|21435.6|21471.3|21441.3|21464.8|21434.8|0
1674076500000|2023-01-18 21:15:00|21464.8|21434.8|21467.5|21437.5|21468.8|21438.8|21464.8|21434.8|0
1674076800000|2023-01-18 21:20:00|21468.3|21438.3|21468.7|21438.7|21469.2|21439.2|21467.5|21437.5|0
1674077100000|2023-01-18 21:25:00|21469.5|21439.5|21467.9|21437.9|21470.5|21440.5|21467.9|21437.9|0
1674077400000|2023-01-18 21:30:00|21468.2|21438.2|21470.6|21440.6|21470.6|21440.6|21468.2|21438.2|0
1674077700000|2023-01-18 21:35:00|21470.5|21440.5|21470.5|21440.5|21471.4|21441.4|21468.7|21438.7|0
1674078000000|2023-01-18 21:40:00|21469.7|21439.7|21469.6|21439.6|21470.5|21440.5|21469.6|21439.6|0
1674078300000|2023-01-18 21:45:00|21469.8|21439.8|21468.5|21438.5|21470.9|21440.9|21468.5|21438.5|0
1674078600000|2023-01-18 21:50:00|21469.3|21439.3|21473|21443|21473|21443|21469.3|21439.3|0
1674078900000|2023-01-18 21:55:00|21473.8|21443.8|21472.5|21442.5|21474.8|21444.8|21470.3|21440.3|0
1674079200000|2023-01-18 22:00:00|21472.4|21442.4|21470.9|21440.9|21472.7|21442.7|21470.5|21440.5|0
1674079500000|2023-01-18 22:05:00|21470.7|21440.7|21470.3|21440.3|21470.7|21440.7|21469.9|21439.9|0
1674079800000|2023-01-18 22:10:00|21470.9|21440.9|21470.2|21440.2|21471.5|21441.5|21470.2|21440.2|0
1674080100000|2023-01-18 22:15:00|21470|21440|21468.2|21438.2|21470.3|21440.3|21468.2|21438.2|0
1674080400000|2023-01-18 22:20:00|21468.9|21438.9|21469.9|21439.9|21469.9|21439.9|21468.2|21438.2|0
1674080700000|2023-01-18 22:25:00|21470.2|21440.2|21469.9|21439.9|21471.9|21441.9|21469.9|21439.9|0
1674081000000|2023-01-18 22:30:00|21469.7|21439.7|21469|21439|21469.7|21439.7|21468.2|21438.2|0
1674081300000|2023-01-18 22:35:00|21469.1|21439.1|21469|21439|21469.1|21439.1|21469|21439|0
1674081600000|2023-01-18 22:40:00|21468.6|21438.6|21468.1|21438.1|21468.7|21438.7|21468.1|21438.1|0
1674081900000|2023-01-18 22:45:00|21468.2|21438.2|21468.3|21438.3|21468.6|21438.6|21468|21438|0
1674082200000|2023-01-18 22:50:00|21468.1|21438.1|21466.9|21436.9|21468.9|21438.9|21466.9|21436.9|0
1674082500000|2023-01-18 22:55:00|21466.6|21436.6|21466.9|21436.9|21466.9|21436.9|21465.3|21435.3|0
1674082800000|2023-01-18 23:00:00|21462.6|21432.6|21469.7|21439.7|21471.1|21441.1|21460.5|21430.5|0
1674083100000|2023-01-18 23:05:00|21470.2|21440.2|21479.7|21449.7|21479.7|21449.7|21465.8|21435.8|0
1674083400000|2023-01-18 23:10:00|21480.5|21450.5|21485.7|21455.7|21489.6|21459.6|21480.1|21450.1|0
1674083700000|2023-01-18 23:15:00|21486.1|21456.1|21486.1|21456.1|21488.8|21458.8|21484.3|21454.3|0
1674084000000|2023-01-18 23:20:00|21485.7|21455.7|21487.1|21457.1|21487.1|21457.1|21483.5|21453.5|0
1674084300000|2023-01-18 23:25:00|21487.9|21457.9|21489.9|21459.9|21490.8|21460.8|21487.9|21457.9|0
1674084600000|2023-01-18 23:30:00|21490.3|21460.3|21489.3|21459.3|21490.3|21460.3|21485.5|21455.5|0
1674084900000|2023-01-18 23:35:00|21490.1|21460.1|21488.7|21458.7|21490.8|21460.8|21487.8|21457.8|0
1674085200000|2023-01-18 23:40:00|21487.9|21457.9|21489.8|21459.8|21489.8|21459.8|21485.4|21455.4|0
1674085500000|2023-01-18 23:45:00|21490.6|21460.6|21492.8|21462.8|21494|21464|21490.6|21460.6|0
1674085800000|2023-01-18 23:50:00|21492|21462|21491|21461|21494.6|21464.6|21491|21461|0
1674086100000|2023-01-18 23:55:00|21491.4|21461.4|21486.5|21456.5|21491.9|21461.9|21486.5|21456.5|0
1674086400000|2023-01-19 00:00:00|21485.7|21455.7|21486.9|21456.9|21488.2|21458.2|21482.9|21452.9|0
1674086700000|2023-01-19 00:05:00|21486.1|21456.1|21468.9|21438.9|21486.1|21456.1|21468.9|21438.9|0
1674087000000|2023-01-19 00:10:00|21468.5|21438.5|21476.4|21446.4|21477.1|21447.1|21467.5|21437.5|0
1674087300000|2023-01-19 00:15:00|21475.6|21445.6|21473.8|21443.8|21480.2|21450.2|21471.9|21441.9|0
1674087600000|2023-01-19 00:20:00|21474.6|21444.6|21467.2|21437.2|21478.2|21448.2|21465.4|21435.4|0
1674087900000|2023-01-19 00:25:00|21467|21437|21467.3|21437.3|21468.9|21438.9|21460.6|21430.6|0
1674088200000|2023-01-19 00:30:00|21467.7|21437.7|21471.9|21441.9|21474.3|21444.3|21466.9|21436.9|0
1674088500000|2023-01-19 00:35:00|21472.7|21442.7|21471.6|21441.6|21476.1|21446.1|21470.1|21440.1|0
1674088800000|2023-01-19 00:40:00|21471.2|21441.2|21466.1|21436.1|21471.7|21441.7|21466.1|21436.1|0
1674089100000|2023-01-19 00:45:00|21464.5|21434.5|21470.3|21440.3|21471.1|21441.1|21460.9|21430.9|0
1674089400000|2023-01-19 00:50:00|21469.8|21439.8|21467.1|21437.1|21470.3|21440.3|21465.9|21435.9|0
1674089700000|2023-01-19 00:55:00|21466.3|21436.3|21475.3|21445.3|21479.1|21449.1|21465.5|21435.5|0
1674090000000|2023-01-19 01:00:00|21475.5|21445.5|21478.7|21448.7|21479.5|21449.5|21473.7|21443.7|0
1674090300000|2023-01-19 01:05:00|21477.9|21447.9|21494.1|21464.1|21498.5|21468.5|21475.5|21445.5|0
1674090600000|2023-01-19 01:10:00|21494.5|21464.5|21488.1|21458.1|21497.3|21467.3|21485.5|21455.5|0
1674090900000|2023-01-19 01:15:00|21486.3|21456.3|21452.9|21447.9|21509.9|21504.9|21446.4|21441.4|2096
1674091200000|2023-01-19 01:20:00|21454.4|21449.4|21453.4|21448.4|21460.9|21455.9|21420.9|21415.9|1281
1674091500000|2023-01-19 01:25:00|21453.9|21448.9|21477.9|21472.9|21481.9|21476.9|21453.9|21448.9|987
1674091800000|2023-01-19 01:30:00|21477.4|21472.4|21560.4|21555.4|21601.4|21596.4|21430.4|21425.4|5191
1674092100000|2023-01-19 01:35:00|21559.9|21554.9|21492.4|21487.4|21574.9|21569.9|21476.4|21471.4|2810
1674092400000|2023-01-19 01:40:00|21492.9|21487.9|21510.4|21505.4|21513.9|21508.9|21459.4|21454.4|2149
1674092700000|2023-01-19 01:45:00|21512.9|21507.9|21474.4|21469.4|21520.4|21515.4|21449.9|21444.9|2140
1674093000000|2023-01-19 01:50:00|21470.4|21465.4|21386.4|21381.4|21472.4|21467.4|21363.4|21358.4|4473
1674093300000|2023-01-19 01:55:00|21384.9|21379.9|21415.4|21410.4|21416.4|21411.4|21369.9|21364.9|2005
1674093600000|2023-01-19 02:00:00|21415.9|21410.9|21464.4|21459.4|21480.9|21475.9|21403.9|21398.9|2459
1674093900000|2023-01-19 02:05:00|21465.4|21460.4|21485.4|21480.4|21502.9|21497.9|21434.9|21429.9|2113
1674094200000|2023-01-19 02:10:00|21483.9|21478.9|21503.4|21498.4|21517.4|21512.4|21468.4|21463.4|1583
1674094500000|2023-01-19 02:15:00|21503.9|21498.9|21533.9|21528.9|21551.4|21546.4|21503.9|21498.9|2385
1674094800000|2023-01-19 02:20:00|21534.4|21529.4|21536.1|21531.1|21554.9|21549.9|21523.4|21518.4|1740
1674095100000|2023-01-19 02:25:00|21536.6|21531.6|21509.1|21504.1|21558.6|21553.6|21508.6|21503.6|1066
1674095400000|2023-01-19 02:30:00|21509.6|21504.6|21555.1|21550.1|21562.1|21557.1|21509.1|21504.1|1177
1674095700000|2023-01-19 02:35:00|21555.6|21550.6|21545.6|21540.6|21578.1|21573.1|21541.6|21536.6|1162
1674096000000|2023-01-19 02:40:00|21546.1|21541.1|21587.1|21582.1|21591.1|21586.1|21542.6|21537.6|1018
1674096300000|2023-01-19 02:45:00|21589.1|21584.1|21593.1|21588.1|21626.1|21621.1|21586.1|21581.1|2085
1674096600000|2023-01-19 02:50:00|21592.1|21587.1|21572.1|21567.1|21600.1|21595.1|21567.1|21562.1|1290
1674096900000|2023-01-19 02:55:00|21571.1|21566.1|21576.1|21571.1|21589.1|21584.1|21562.1|21557.1|832
1674097200000|2023-01-19 03:00:00|21575.6|21570.6|21613.6|21608.6|21636.6|21631.6|21575.6|21570.6|1385
1674097500000|2023-01-19 03:05:00|21614.1|21609.1|21628.1|21623.1|21631.6|21626.6|21597.1|21592.1|932
1674097800000|2023-01-19 03:10:00|21628.6|21623.6|21649.6|21644.6|21652.1|21647.1|21598.1|21593.1|1357
1674098100000|2023-01-19 03:15:00|21650.6|21645.6|21629.6|21624.6|21657.1|21652.1|21615.6|21610.6|1035
1674098400000|2023-01-19 03:20:00|21630.1|21625.1|21654.1|21649.1|21663.6|21658.6|21630.1|21625.1|1595
1674098700000|2023-01-19 03:25:00|21653.6|21648.6|21640.6|21635.6|21664.1|21659.1|21631.1|21626.1|2227
1674099000000|2023-01-19 03:30:00|21641.1|21636.1|21627.1|21622.1|21649.6|21644.6|21625.1|21620.1|740
1674099300000|2023-01-19 03:35:00|21627.6|21622.6|21656.1|21651.1|21657.1|21652.1|21625.6|21620.6|787
1674099600000|2023-01-19 03:40:00|21655.6|21650.6|21713.6|21708.6|21729.1|21724.1|21654.6|21649.6|2148
1674099900000|2023-01-19 03:45:00|21713.1|21708.1|21695.6|21690.6|21717.6|21712.6|21687.1|21682.1|1300
1674100200000|2023-01-19 03:50:00|21694.6|21689.6|21666.6|21661.6|21704.6|21699.6|21659.1|21654.1|1369
1674100500000|2023-01-19 03:55:00|21667.1|21662.1|21677.6|21672.6|21679.6|21674.6|21666.1|21661.1|814
1674100800000|2023-01-19 04:00:00|21676.6|21671.6|21700.5|21670.5|21702|21672|21676.6|21656.9|0
1674101100000|2023-01-19 04:05:00|21700.9|21670.9|21703.1|21673.1|21703.9|21673.9|21698.5|21668.5|0
1674101400000|2023-01-19 04:10:00|21703.9|21673.9|21701.7|21671.7|21708.5|21678.5|21701.7|21671.7|0
1674101700000|2023-01-19 04:15:00|21702.1|21672.1|21697.7|21667.7|21705|21675|21697.7|21667.7|0
1674102000000|2023-01-19 04:20:00|21698.5|21668.5|21694.6|21664.6|21698.5|21668.5|21693.8|21663.8|0
1674102300000|2023-01-19 04:25:00|21695|21665|21694.5|21664.5|21697|21667|21692.5|21662.5|0
1674102600000|2023-01-19 04:30:00|21694.1|21664.1|21691.5|21661.5|21694.8|21664.8|21690.3|21660.3|0
1674102900000|2023-01-19 04:35:00|21690.7|21660.7|21694|21664|21694.8|21664.8|21690.5|21660.5|0
1674103200000|2023-01-19 04:40:00|21693.2|21663.2|21692.3|21662.3|21694|21664|21689.9|21659.9|0
1674103500000|2023-01-19 04:45:00|21691.5|21661.5|21689.2|21659.2|21691.5|21661.5|21688|21658|0
1674103800000|2023-01-19 04:50:00|21688.8|21658.8|21690.8|21660.8|21690.8|21660.8|21687.2|21657.2|0
1674104100000|2023-01-19 04:55:00|21691.6|21661.6|21688.8|21658.8|21691.6|21661.6|21688|21658|0
1674104400000|2023-01-19 05:00:00|21688.2|21658.2|21700.6|21695.6|21703.1|21698.1|21649.1|21644.1|1507
1674104700000|2023-01-19 05:05:00|21701.1|21696.1|21733.1|21728.1|21738.1|21733.1|21696.6|21691.6|1838
1674105000000|2023-01-19 05:10:00|21733.6|21728.6|21698.1|21693.1|21738.6|21733.6|21688.1|21683.1|1696
1674105300000|2023-01-19 05:15:00|21698.6|21693.6|21721.6|21716.6|21729.6|21724.6|21688.1|21683.1|1916
1674105600000|2023-01-19 05:20:00|21721.1|21716.1|21743.1|21738.1|21753.6|21748.6|21715.6|21710.6|1714
1674105900000|2023-01-19 05:25:00|21742.6|21737.6|21727.1|21722.1|21742.6|21737.6|21711.1|21706.1|849
1674106200000|2023-01-19 05:30:00|21727.6|21722.6|21714.1|21709.1|21734.1|21729.1|21708.6|21703.6|801
1674106500000|2023-01-19 05:35:00|21714.6|21709.6|21656.6|21651.6|21715.6|21710.6|21645.1|21640.1|1504
1674106800000|2023-01-19 05:40:00|21656.1|21651.1|21676.1|21671.1|21679.6|21674.6|21642.1|21637.1|1245
1674107100000|2023-01-19 05:45:00|21675.6|21670.6|21659.1|21654.1|21676.6|21671.6|21650.1|21645.1|1766
1674107400000|2023-01-19 05:50:00|21659.6|21654.6|21662.1|21657.1|21688.1|21683.1|21659.1|21654.1|763
1674107700000|2023-01-19 05:55:00|21661.6|21656.6|21677.1|21672.1|21677.1|21672.1|21654.1|21649.1|652
1674108000000|2023-01-19 06:00:00|21679.1|21674.1|21652.1|21647.1|21680.1|21675.1|21646.1|21641.1|539
1674108300000|2023-01-19 06:05:00|21652.6|21647.6|21668.6|21663.6|21669.6|21664.6|21632.1|21627.1|961
1674108600000|2023-01-19 06:10:00|21668.1|21663.1|21661.1|21656.1|21671.1|21666.1|21647.1|21642.1|975
1674108900000|2023-01-19 06:15:00|21661.6|21656.6|21640.1|21635.1|21666.1|21661.1|21636.6|21631.6|541
1674109200000|2023-01-19 06:20:00|21640.6|21635.6|21647.6|21642.6|21651.1|21646.1|21630.6|21625.6|980
1674109500000|2023-01-19 06:25:00|21648.1|21643.1|21659.6|21654.6|21660.6|21655.6|21639.6|21634.6|587
1674109800000|2023-01-19 06:30:00|21660.1|21655.1|21667.1|21662.1|21669.6|21664.6|21653.1|21648.1|566
1674110100000|2023-01-19 06:35:00|21666.6|21661.6|21649.6|21644.6|21674.1|21669.1|21648.6|21643.6|434
1674110400000|2023-01-19 06:40:00|21650.1|21645.1|21665.1|21660.1|21669.1|21664.1|21642.1|21637.1|410
1674110700000|2023-01-19 06:45:00|21665.6|21660.6|21661.1|21656.1|21666.1|21661.1|21645.6|21640.6|394
1674111000000|2023-01-19 06:50:00|21660.6|21655.6|21624.1|21619.1|21660.6|21655.6|21618.1|21613.1|865
1674111300000|2023-01-19 06:55:00|21623.6|21618.6|21625.6|21620.6|21634.1|21629.1|21617.6|21612.6|1041
1674111600000|2023-01-19 07:00:00|21626.6|21621.6|21621.6|21616.6|21639.6|21634.6|21617.6|21612.6|588
1674111900000|2023-01-19 07:05:00|21621.1|21616.1|21622.1|21617.1|21630.6|21625.6|21613.6|21608.6|956
1674112200000|2023-01-19 07:10:00|21621.6|21616.6|21599.1|21594.1|21622.1|21617.1|21597.6|21592.6|619
1674112500000|2023-01-19 07:15:00|21599.6|21594.6|21588.1|21583.1|21610.1|21605.1|21586.6|21581.6|1021
1674112800000|2023-01-19 07:20:00|21587.6|21582.6|21567.6|21562.6|21592.1|21587.1|21562.1|21557.1|1388
1674113100000|2023-01-19 07:25:00|21567.1|21562.1|21575.1|21570.1|21576.1|21571.1|21555.1|21550.1|1237
1674113400000|2023-01-19 07:30:00|21575.6|21570.6|21604.1|21599.1|21606.1|21601.1|21572.6|21567.6|1020
1674113700000|2023-01-19 07:35:00|21604.6|21599.6|21609.1|21604.1|21609.6|21604.6|21591.6|21586.6|842
1674114000000|2023-01-19 07:40:00|21609.6|21604.6|21608.1|21603.1|21617.1|21612.1|21601.1|21596.1|575
1674114300000|2023-01-19 07:45:00|21608.6|21603.6|21611.6|21606.6|21613.6|21608.6|21599.1|21594.1|647
1674114600000|2023-01-19 07:50:00|21612.6|21607.6|21614.6|21609.6|21623.6|21618.6|21609.1|21604.1|869
1674114900000|2023-01-19 07:55:00|21615.1|21610.1|21623.1|21618.1|21634.6|21629.6|21611.6|21606.6|1255
1674115200000|2023-01-19 08:00:00|21624.1|21619.1|21650.6|21645.6|21650.6|21645.6|21623.1|21618.1|1196
1674115500000|2023-01-19 08:05:00|21651.1|21646.1|21657.1|21652.1|21670.6|21665.6|21649.1|21644.1|1466
1674115800000|2023-01-19 08:10:00|21654.1|21649.1|21664.6|21659.6|21669.6|21664.6|21649.6|21644.6|2847
1674116100000|2023-01-19 08:15:00|21664.1|21659.1|21661.1|21656.1|21668.6|21663.6|21655.6|21650.6|1692
1674116400000|2023-01-19 08:20:00|21661.6|21656.6|21653.1|21648.1|21664.1|21659.1|21650.1|21645.1|311
1674116700000|2023-01-19 08:25:00|21654.1|21649.1|21629.6|21624.6|21656.1|21651.1|21629.6|21624.6|822
1674117000000|2023-01-19 08:30:00|21641.9|21611.9|21637.3|21607.3|21644.5|21614.5|21636.5|21606.5|1
1674117300000|2023-01-19 08:35:00|21637.7|21607.7|21632.9|21602.9|21641|21611|21632.1|21602.1|0
1674117600000|2023-01-19 08:40:00|21633.3|21603.3|21632.2|21602.2|21635.8|21605.8|21629.9|21599.9|0
1674117900000|2023-01-19 08:45:00|21631.7|21601.7|21622.1|21592.1|21635.8|21605.8|21622.1|21592.1|0
1674118200000|2023-01-19 08:50:00|21621.3|21591.3|21616.5|21586.5|21623.8|21593.8|21605.1|21575.1|0
1674118500000|2023-01-19 08:55:00|21616.1|21586.1|21625.2|21595.2|21636.8|21606.8|21610.5|21580.5|0
1674118800000|2023-01-19 09:00:00|21625.4|21595.4|21633.8|21603.8|21640.6|21610.6|21625.4|21595.4|0
1674119100000|2023-01-19 09:05:00|21633.4|21603.4|21634.1|21604.1|21638.5|21608.5|21630.5|21600.5|0
1674119400000|2023-01-19 09:10:00|21634.9|21604.9|21643.1|21613.1|21644.7|21614.7|21634.5|21604.5|0
1674119700000|2023-01-19 09:15:00|21623.1|21615.1|21600.1|21592.1|21628.1|21620.1|21600.1|21592.1|362
1674120000000|2023-01-19 09:20:00|21600.6|21592.6|21598.1|21590.1|21605.1|21597.1|21592.6|21584.6|264
1674120300000|2023-01-19 09:25:00|21598.6|21590.6|21591.6|21583.6|21599.1|21591.1|21586.6|21578.6|265
1674120600000|2023-01-19 09:30:00|21592.1|21584.1|21605.6|21597.6|21608.6|21600.6|21591.6|21583.6|131
1674120900000|2023-01-19 09:35:00|21605.1|21597.1|21595.6|21587.6|21608.6|21600.6|21595.1|21587.1|203
1674121200000|2023-01-19 09:40:00|21596.1|21588.1|21591.1|21583.1|21598.1|21590.1|21585.6|21577.6|187
1674121500000|2023-01-19 09:45:00|21590.6|21582.6|21590.1|21582.1|21591.6|21583.6|21586.1|21578.1|77
1674121800000|2023-01-19 09:50:00|21590.6|21582.6|21593.6|21585.6|21604.1|21596.1|21589.6|21581.6|185
1674122100000|2023-01-19 09:55:00|21594.1|21586.1|21595.6|21587.6|21600.1|21592.1|21589.1|21581.1|55
1674122400000|2023-01-19 10:00:00|21597.6|21589.6|21599.1|21591.1|21603.6|21595.6|21596.1|21588.1|48
1674122700000|2023-01-19 10:05:00|21598.1|21590.1|21604.1|21596.1|21605.1|21597.1|21597.1|21589.1|41
1674123000000|2023-01-19 10:10:00|21604.6|21596.6|21599.1|21591.1|21607.6|21599.6|21599.1|21591.1|3454
1674123300000|2023-01-19 10:15:00|21598.6|21590.6|21580.6|21572.6|21602.6|21594.6|21579.6|21571.6|72
1674123600000|2023-01-19 10:20:00|21580.1|21572.1|21573.6|21565.6|21587.6|21579.6|21573.6|21565.6|91
1674123900000|2023-01-19 10:25:00|21573.1|21565.1|21578.1|21570.1|21582.1|21574.1|21571.1|21563.1|81
1674124200000|2023-01-19 10:30:00|21578.6|21570.6|21568.1|21560.1|21579.1|21571.1|21564.6|21556.6|179
1674124500000|2023-01-19 10:35:00|21567.6|21559.6|21571.6|21563.6|21580.6|21572.6|21565.1|21557.1|81
1674124800000|2023-01-19 10:40:00|21572.1|21564.1|21578.1|21570.1|21580.6|21572.6|21567.1|21559.1|62
1674125100000|2023-01-19 10:45:00|21577.6|21569.6|21589.1|21581.1|21590.1|21582.1|21575.1|21567.1|53
1674125400000|2023-01-19 10:50:00|21588.6|21580.6|21584.1|21576.1|21592.1|21584.1|21580.6|21572.6|116
1674125700000|2023-01-19 10:55:00|21583.6|21575.6|21589.6|21581.6|21591.1|21583.1|21580.6|21572.6|40
1674126000000|2023-01-19 11:00:00|21590.1|21582.1|21595.1|21587.1|21596.6|21588.6|21582.6|21574.6|97
1674126300000|2023-01-19 11:05:00|21593.6|21585.6|21596.6|21588.6|21607.6|21599.6|21592.6|21584.6|179
1674126600000|2023-01-19 11:10:00|21596.1|21588.1|21582.1|21574.1|21598.6|21590.6|21582.1|21574.1|67
1674126900000|2023-01-19 11:15:00|21582.6|21574.6|21576.1|21568.1|21584.6|21576.6|21575.1|21567.1|101
1674127200000|2023-01-19 11:20:00|21576.6|21568.6|21567.6|21559.6|21577.6|21569.6|21567.6|21559.6|165
1674127500000|2023-01-19 11:25:00|21568.1|21560.1|21566.1|21558.1|21572.6|21564.6|21563.1|21555.1|58
1674127800000|2023-01-19 11:30:00|21565.6|21557.6|21565.6|21557.6|21571.1|21563.1|21562.1|21554.1|65
1674128100000|2023-01-19 11:35:00|21566.1|21558.1|21565.6|21557.6|21567.6|21559.6|21561.1|21553.1|84
1674128400000|2023-01-19 11:40:00|21565.1|21557.1|21562.6|21554.6|21567.6|21559.6|21561.6|21553.6|53
1674128700000|2023-01-19 11:45:00|21562.1|21554.1|21565.1|21557.1|21566.1|21558.1|21561.1|21553.1|39
1674129000000|2023-01-19 11:50:00|21565.6|21557.6|21562.6|21554.6|21571.1|21563.1|21557.1|21549.1|82
1674129300000|2023-01-19 11:55:00|21562.1|21554.1|21560.1|21552.1|21569.1|21561.1|21559.6|21551.6|93
1674129600000|2023-01-19 12:00:00|21559.6|21551.6|21549.1|21541.1|21563.6|21555.6|21549.1|21541.1|128
1674129900000|2023-01-19 12:05:00|21548.6|21540.6|21559.1|21551.1|21559.1|21551.1|21547.1|21539.1|63
1674130200000|2023-01-19 12:10:00|21558.6|21550.6|21557.1|21549.1|21559.6|21551.6|21554.1|21546.1|34
1674130500000|2023-01-19 12:15:00|21558.1|21550.1|21549.6|21541.6|21560.1|21552.1|21547.1|21539.1|58
1674130800000|2023-01-19 12:20:00|21549.1|21541.1|21540.6|21532.6|21553.1|21545.1|21540.6|21532.6|173
1674131100000|2023-01-19 12:25:00|21541.1|21533.1|21548.1|21540.1|21549.1|21541.1|21531.1|21523.1|256
1674131400000|2023-01-19 12:30:00|21548.6|21540.6|21547.6|21539.6|21550.6|21542.6|21539.1|21531.1|61
1674131700000|2023-01-19 12:35:00|21547.1|21539.1|21555.6|21547.6|21560.6|21552.6|21544.6|21536.6|31
1674132000000|2023-01-19 12:40:00|21555.1|21547.1|21552.6|21544.6|21559.1|21551.1|21549.6|21541.6|42
1674132300000|2023-01-19 12:45:00|21553.1|21545.1|21546.6|21538.6|21555.6|21547.6|21545.1|21537.1|44
1674132600000|2023-01-19 12:50:00|21546.1|21538.1|21541.6|21533.6|21548.1|21540.1|21538.1|21530.1|48
1674132900000|2023-01-19 12:55:00|21541.1|21533.1|21539.6|21531.6|21546.6|21538.6|21533.1|21525.1|69
1674133200000|2023-01-19 13:00:00|21539.1|21531.1|21529.6|21521.6|21540.1|21532.1|21525.1|21517.1|153
1674133500000|2023-01-19 13:05:00|21530.1|21522.1|21539.1|21531.1|21539.6|21531.6|21530.1|21522.1|54
1674133800000|2023-01-19 13:10:00|21539.6|21531.6|21545.1|21537.1|21545.1|21537.1|21533.6|21525.6|37
1674134100000|2023-01-19 13:15:00|21544.6|21536.6|21542.1|21534.1|21550.1|21542.1|21533.6|21525.6|75
1674134400000|2023-01-19 13:20:00|21543.1|21535.1|21553.6|21545.6|21554.1|21546.1|21538.1|21530.1|64
1674134700000|2023-01-19 13:25:00|21553.1|21545.1|21565.1|21557.1|21565.1|21557.1|21547.6|21539.6|77
1674135000000|2023-01-19 13:30:00|21565.6|21557.6|21572.1|21564.1|21577.1|21569.1|21526.6|21518.6|313
1674135300000|2023-01-19 13:35:00|21571.6|21563.6|21581.6|21573.6|21584.6|21576.6|21559.1|21551.1|71
1674135600000|2023-01-19 13:40:00|21585.6|21577.6|21592.1|21584.1|21597.6|21589.6|21576.1|21568.1|180
1674135900000|2023-01-19 13:45:00|21591.1|21583.1|21593.6|21585.6|21595.6|21587.6|21577.6|21569.6|85
1674136200000|2023-01-19 13:50:00|21594.1|21586.1|21608.6|21600.6|21610.1|21602.1|21588.1|21580.1|164
1674136500000|2023-01-19 13:55:00|21608.1|21600.1|21613.1|21605.1|21618.1|21610.1|21606.6|21598.6|130
1674136800000|2023-01-19 14:00:00|21610.1|21602.1|21617.6|21609.6|21625.1|21617.1|21609.6|21601.6|151
1674137100000|2023-01-19 14:05:00|21617.1|21609.1|21594.1|21586.1|21620.6|21612.6|21591.6|21583.6|112
1674137400000|2023-01-19 14:10:00|21593.1|21585.1|21609.1|21601.1|21609.6|21601.6|21592.1|21584.1|53
1674137700000|2023-01-19 14:15:00|21608.6|21600.6|21608.1|21600.1|21614.1|21606.1|21603.1|21595.1|49
1674138000000|2023-01-19 14:20:00|21608.6|21600.6|21611.1|21603.1|21618.1|21610.1|21604.1|21596.1|105
1674138300000|2023-01-19 14:25:00|21613.1|21605.1|21635.1|21627.1|21640.1|21632.1|21612.6|21604.6|127
1674138600000|2023-01-19 14:30:00|21634.1|21626.1|21691.1|21683.1|21717.1|21709.1|21632.1|21624.1|1064
1674138900000|2023-01-19 14:35:00|21690.6|21682.6|21757.1|21749.1|21758.1|21750.1|21679.1|21671.1|881
1674139200000|2023-01-19 14:40:00|21758.1|21750.1|21693.1|21685.1|21772.1|21764.1|21691.6|21683.6|630
1674139500000|2023-01-19 14:45:00|21692.6|21684.6|21657.6|21649.6|21708.1|21700.1|21653.6|21645.6|401
1674139800000|2023-01-19 14:50:00|21658.1|21650.1|21654.1|21646.1|21690.6|21682.6|21649.1|21641.1|274
1674140100000|2023-01-19 14:55:00|21653.6|21645.6|21703.1|21695.1|21711.1|21703.1|21653.1|21645.1|299
1674140400000|2023-01-19 15:00:00|21702.6|21694.6|21705.1|21697.1|21715.1|21707.1|21672.6|21664.6|209
1674140700000|2023-01-19 15:05:00|21704.6|21696.6|21725.6|21717.6|21745.1|21737.1|21704.6|21696.6|551
1674141000000|2023-01-19 15:10:00|21726.1|21718.1|21704.6|21696.6|21726.6|21718.6|21682.6|21674.6|259
1674141300000|2023-01-19 15:15:00|21705.1|21697.1|21729.6|21721.6|21744.1|21736.1|21696.1|21688.1|341
1674141600000|2023-01-19 15:20:00|21730.1|21722.1|21715.6|21707.6|21742.1|21734.1|21714.1|21706.1|128
1674141900000|2023-01-19 15:25:00|21715.1|21707.1|21710.6|21702.6|21722.6|21714.6|21691.6|21683.6|165
1674142200000|2023-01-19 15:30:00|21711.1|21703.1|21710.1|21702.1|21712.6|21704.6|21683.1|21675.1|251
1674142500000|2023-01-19 15:35:00|21709.6|21701.6|21726.1|21718.1|21734.1|21726.1|21708.1|21700.1|155
1674142800000|2023-01-19 15:40:00|21726.6|21718.6|21715.1|21707.1|21740.1|21732.1|21710.6|21702.6|224
1674143100000|2023-01-19 15:45:00|21715.6|21707.6|21701.6|21693.6|21715.6|21707.6|21691.6|21683.6|185
1674143400000|2023-01-19 15:50:00|21701.1|21693.1|21703.6|21695.6|21710.6|21702.6|21695.6|21687.6|156
1674143700000|2023-01-19 15:55:00|21703.1|21695.1|21728.6|21720.6|21728.6|21720.6|21697.6|21689.6|168
1674144000000|2023-01-19 16:00:00|21729.1|21721.1|21732.1|21724.1|21737.1|21729.1|21719.1|21711.1|300
1674144300000|2023-01-19 16:05:00|21732.6|21724.6|21763.6|21755.6|21765.6|21757.6|21724.6|21716.6|364
1674144600000|2023-01-19 16:10:00|21765.1|21757.1|21743.1|21735.1|21775.6|21767.6|21740.6|21732.6|243
1674144900000|2023-01-19 16:15:00|21743.6|21735.6|21721.1|21713.1|21760.6|21752.6|21720.6|21712.6|205
1674145200000|2023-01-19 16:20:00|21721.6|21713.6|21714.1|21706.1|21721.6|21713.6|21709.6|21701.6|64
1674145500000|2023-01-19 16:25:00|21714.6|21706.6|21711.6|21703.6|21726.6|21718.6|21700.1|21692.1|211
1674145800000|2023-01-19 16:30:00|21711.1|21703.1|21698.6|21690.6|21720.6|21712.6|21697.1|21689.1|213
1674146100000|2023-01-19 16:35:00|21699.1|21691.1|21708.1|21700.1|21708.6|21700.6|21692.6|21684.6|135
1674146400000|2023-01-19 16:40:00|21707.6|21699.6|21677.1|21669.1|21712.6|21704.6|21672.6|21664.6|262
1674146700000|2023-01-19 16:45:00|21676.6|21668.6|21698.6|21690.6|21700.1|21692.1|21676.1|21668.1|216
1674147000000|2023-01-19 16:50:00|21698.1|21690.1|21690.1|21682.1|21700.1|21692.1|21680.6|21672.6|52
1674147300000|2023-01-19 16:55:00|21689.6|21681.6|21696.1|21688.1|21696.1|21688.1|21683.6|21675.6|56
1674147600000|2023-01-19 17:00:00|21696.6|21688.6|21715.1|21707.1|21725.1|21717.1|21696.1|21688.1|99
1674147900000|2023-01-19 17:05:00|21714.6|21706.6|21720.1|21712.1|21730.1|21722.1|21713.1|21705.1|50
1674148200000|2023-01-19 17:10:00|21719.6|21711.6|21737.1|21729.1|21738.1|21730.1|21719.6|21711.6|60
1674148500000|2023-01-19 17:15:00|21736.6|21728.6|21741.6|21733.6|21751.1|21743.1|21735.1|21727.1|82
1674148800000|2023-01-19 17:20:00|21741.1|21733.1|21720.1|21712.1|21743.1|21735.1|21716.1|21708.1|81
1674149100000|2023-01-19 17:25:00|21720.6|21712.6|21716.6|21708.6|21727.1|21719.1|21707.6|21699.6|54
1674149400000|2023-01-19 17:30:00|21717.1|21709.1|21720.6|21712.6|21722.6|21714.6|21710.6|21702.6|76
1674149700000|2023-01-19 17:35:00|21721.1|21713.1|21721.1|21713.1|21723.1|21715.1|21709.1|21701.1|104
1674150000000|2023-01-19 17:40:00|21721.6|21713.6|21717.1|21709.1|21723.6|21715.6|21711.1|21703.1|185
1674150300000|2023-01-19 17:45:00|21716.6|21708.6|21715.6|21707.6|21727.1|21719.1|21713.1|21705.1|51
1674150600000|2023-01-19 17:50:00|21715.1|21707.1|21715.1|21707.1|21723.6|21715.6|21714.1|21706.1|74
1674150900000|2023-01-19 17:55:00|21714.6|21706.6|21750.1|21742.1|21750.1|21742.1|21712.6|21704.6|86
1674151200000|2023-01-19 18:00:00|21749.6|21741.6|21770.1|21762.1|21783.1|21775.1|21749.1|21741.1|188
1674151500000|2023-01-19 18:05:00|21769.6|21761.6|21768.1|21760.1|21774.1|21766.1|21753.1|21745.1|166
1674151800000|2023-01-19 18:10:00|21767.6|21759.6|21782.6|21774.6|21784.1|21776.1|21761.6|21753.6|108
1674152100000|2023-01-19 18:15:00|21783.1|21775.1|21785.1|21777.1|21785.6|21777.6|21757.6|21749.6|87
1674152400000|2023-01-19 18:20:00|21784.6|21776.6|21772.1|21764.1|21792.1|21784.1|21771.6|21763.6|88
1674152700000|2023-01-19 18:25:00|21771.6|21763.6|21781.6|21773.6|21781.6|21773.6|21763.6|21755.6|96
1674153000000|2023-01-19 18:30:00|21782.6|21774.6|21804.1|21796.1|21804.6|21796.6|21782.1|21774.1|166
1674153300000|2023-01-19 18:35:00|21804.6|21796.6|21816.1|21808.1|21817.1|21809.1|21804.1|21796.1|248
1674153600000|2023-01-19 18:40:00|21815.6|21807.6|21804.1|21796.1|21824.6|21816.6|21800.1|21792.1|209
1674153900000|2023-01-19 18:45:00|21805.1|21797.1|21787.1|21779.1|21805.1|21797.1|21787.1|21779.1|235
1674154200000|2023-01-19 18:50:00|21787.6|21779.6|21807.6|21799.6|21807.6|21799.6|21784.6|21776.6|140
1674154500000|2023-01-19 18:55:00|21807.1|21799.1|21816.1|21786.1|21816.1|21799.6|21794.1|21786.1|133
1674154800000|2023-01-19 19:00:00|21815.9|21785.9|21812.3|21782.3|21817.5|21787.5|21799.1|21769.1|0
1674155100000|2023-01-19 19:05:00|21812.5|21782.5|21782.4|21752.4|21813.2|21783.2|21774.6|21744.6|0
1674155400000|2023-01-19 19:10:00|21782.6|21752.6|21804.2|21774.2|21805.4|21775.4|21781.4|21751.4|0
1674155700000|2023-01-19 19:15:00|21804.5|21774.5|21797.6|21767.6|21809.1|21779.1|21796.6|21766.6|0
1674156000000|2023-01-19 19:20:00|21797.8|21767.8|21804.3|21774.3|21806.3|21776.3|21793.9|21763.9|0
1674156300000|2023-01-19 19:25:00|21804.1|21774.1|21810.5|21780.5|21812.6|21782.6|21799.3|21769.3|0
1674156600000|2023-01-19 19:30:00|21810.3|21780.3|21806.2|21776.2|21810.5|21780.5|21799.6|21769.6|0
1674156900000|2023-01-19 19:35:00|21806.4|21776.4|21814.6|21784.6|21814.8|21784.8|21806.4|21776.4|0
1674157200000|2023-01-19 19:40:00|21814.2|21784.2|21827.6|21797.6|21835.1|21805.1|21814.2|21784.2|0
1674157500000|2023-01-19 19:45:00|21827.7|21797.7|21815.7|21785.7|21832.1|21802.1|21815|21785|0
1674157800000|2023-01-19 19:50:00|21815.5|21785.5|21803.1|21773.1|21818.2|21788.2|21802.9|21772.9|0
1674158100000|2023-01-19 19:55:00|21802.9|21772.9|21804.6|21774.6|21814.7|21784.7|21798.6|21768.6|0
1674158400000|2023-01-19 20:00:00|21804.8|21774.8|21836.4|21806.4|21843.7|21813.7|21801.1|21771.1|0
1674158700000|2023-01-19 20:05:00|21836.3|21806.3|21828.4|21798.4|21839.7|21809.7|21825.7|21795.7|0
1674159000000|2023-01-19 20:10:00|21828.6|21798.6|21829.1|21799.1|21833.1|21803.1|21823.8|21793.8|0
1674159300000|2023-01-19 20:15:00|21829.6|21799.6|21829|21799|21835.6|21805.6|21818|21788|0
1674159600000|2023-01-19 20:20:00|21828.8|21798.8|21830.2|21800.2|21830.9|21800.9|21827.4|21797.4|0
1674159900000|2023-01-19 20:25:00|21830.4|21800.4|21836.9|21806.9|21840.3|21810.3|21829.1|21799.1|0
1674160200000|2023-01-19 20:30:00|21837.1|21807.1|21808.5|21778.5|21837.3|21807.3|21805.2|21775.2|0
1674160500000|2023-01-19 20:35:00|21808.8|21778.8|21798.9|21768.9|21813.4|21783.4|21796.3|21766.3|0
1674160800000|2023-01-19 20:40:00|21799.1|21769.1|21783.7|21753.7|21799.1|21769.1|21777.9|21747.9|0
1674161100000|2023-01-19 20:45:00|21783.6|21753.6|21788.3|21758.3|21790.1|21760.1|21782|21752|0
1674161400000|2023-01-19 20:50:00|21787.4|21757.4|21804.6|21774.6|21805.6|21775.6|21781.1|21751.1|0
1674161700000|2023-01-19 20:55:00|21804.2|21774.2|21780.1|21750.1|21804.2|21774.2|21775.8|21745.8|0
1674162000000|2023-01-19 21:00:00|21781.8|21751.8|21801.7|21771.7|21820.1|21790.1|21779.4|21749.4|0
1674162300000|2023-01-19 21:05:00|21802.1|21772.1|21787.7|21757.7|21802.2|21772.2|21782.2|21752.2|0
1674162600000|2023-01-19 21:10:00|21786.9|21756.9|21784.9|21754.9|21788.6|21758.6|21783.2|21753.2|0
1674162900000|2023-01-19 21:15:00|21785.3|21755.3|21791.6|21761.6|21792.5|21762.5|21784.9|21754.9|0
1674163200000|2023-01-19 21:20:00|21792.4|21762.4|21792.5|21762.5|21792.5|21762.5|21790.6|21760.6|0
1674163500000|2023-01-19 21:25:00|21791.6|21761.6|21792.4|21762.4|21794.2|21764.2|21790.6|21760.6|0
1674163800000|2023-01-19 21:30:00|21792.5|21762.5|21795.1|21765.1|21796|21766|21789.8|21759.8|0
1674164100000|2023-01-19 21:35:00|21795.5|21765.5|21798.4|21768.4|21802|21772|21795.1|21765.1|0
1674164400000|2023-01-19 21:40:00|21797.6|21767.6|21796|21766|21798.4|21768.4|21795.1|21765.1|0
1674164700000|2023-01-19 21:45:00|21796.8|21766.8|21794.2|21764.2|21797.8|21767.8|21791.5|21761.5|0
1674165000000|2023-01-19 21:50:00|21795|21765|21796|21766|21797.8|21767.8|21792.8|21762.8|0
1674165300000|2023-01-19 21:55:00|21795.1|21765.1|21792.5|21762.5|21797.8|21767.8|21791.1|21761.1|0
1674165600000|2023-01-19 22:00:00|21793.5|21763.5|21796.9|21766.9|21796.9|21766.9|21793.2|21763.2|0
1674165900000|2023-01-19 22:05:00|21795.7|21765.7|21793.5|21763.5|21797.4|21767.4|21793.5|21763.5|0
1674166200000|2023-01-19 22:10:00|21792.4|21762.4|21794.8|21764.8|21794.8|21764.8|21790.7|21760.7|0
1674166500000|2023-01-19 22:15:00|21795.4|21765.4|21796.6|21766.6|21797.3|21767.3|21792.7|21762.7|0
1674166800000|2023-01-19 22:20:00|21796.7|21766.7|21796.5|21766.5|21796.7|21766.7|21796.3|21766.3|0
1674167100000|2023-01-19 22:25:00|21799.9|21769.9|21801.8|21771.8|21801.8|21771.8|21799.3|21769.3|0
1674167400000|2023-01-19 22:30:00|21801.2|21771.2|21809.4|21779.4|21809.4|21779.4|21801.2|21771.2|0
1674167700000|2023-01-19 22:35:00|21809.3|21779.3|21807|21777|21809.4|21779.4|21807|21777|0
1674168000000|2023-01-19 22:40:00|21806.6|21776.6|21806.7|21776.7|21806.7|21776.7|21806|21776|0
1674168300000|2023-01-19 22:45:00|21806.8|21776.8|21809.3|21779.3|21809.3|21779.3|21806.8|21776.8|0
1674168600000|2023-01-19 22:50:00|21809.5|21779.5|21811.2|21781.2|21811.2|21781.2|21809.3|21779.3|0
1674168900000|2023-01-19 22:55:00|21811.3|21781.3|21814.1|21784.1|21814.4|21784.4|21811.3|21781.3|0
1674169200000|2023-01-19 23:00:00|21815.7|21785.7|21815.6|21785.6|21822.6|21792.6|21813.8|21783.8|0
1674169500000|2023-01-19 23:05:00|21816.4|21786.4|21815.3|21785.3|21818.4|21788.4|21813.4|21783.4|0
1674169800000|2023-01-19 23:10:00|21815.7|21785.7|21813.3|21783.3|21817.1|21787.1|21809.3|21779.3|0
1674170100000|2023-01-19 23:15:00|21813.4|21783.4|21814.3|21784.3|21818.8|21788.8|21813.4|21783.4|0
1674170400000|2023-01-19 23:20:00|21813.5|21783.5|21814|21784|21816.2|21786.2|21810.3|21780.3|0
1674170700000|2023-01-19 23:25:00|21813.6|21783.6|21807.8|21777.8|21815|21785|21807.8|21777.8|0
1674171000000|2023-01-19 23:30:00|21808.2|21778.2|21803.5|21773.5|21810.9|21780.9|21800.8|21770.8|0
1674171300000|2023-01-19 23:35:00|21804.4|21774.4|21803.5|21773.5|21807.2|21777.2|21799.9|21769.9|0
1674171600000|2023-01-19 23:40:00|21803.9|21773.9|21803|21773|21804.4|21774.4|21799|21769|0
1674171900000|2023-01-19 23:45:00|21802.6|21772.6|21804.5|21774.5|21805.9|21775.9|21794.5|21764.5|0
1674172200000|2023-01-19 23:50:00|21804.1|21774.1|21808|21778|21808.5|21778.5|21803.6|21773.6|0
1674172500000|2023-01-19 23:55:00|21808.4|21778.4|21804.3|21774.3|21814.3|21784.3|21804.3|21774.3|0
1674172800000|2023-01-20 00:00:00|21805.1|21775.1|21814.3|21784.3|21814.3|21784.3|21803.4|21773.4|0
1674173100000|2023-01-20 00:05:00|21813.5|21783.5|21813|21783|21814.8|21784.8|21813|21783|0
1674173400000|2023-01-20 00:10:00|21813.8|21783.8|21813.5|21783.5|21818.5|21788.5|21813|21783|0
1674173700000|2023-01-20 00:15:00|21813.8|21783.8|21814.1|21784.1|21817.1|21787.1|21810.9|21780.9|0
1674174000000|2023-01-20 00:20:00|21814.9|21784.9|21816.5|21786.5|21818.2|21788.2|21814.1|21784.1|0
1674174300000|2023-01-20 00:25:00|21815.7|21785.7|21815.2|21785.2|21821|21791|21813.6|21783.6|0
1674174600000|2023-01-20 00:30:00|21816.1|21786.1|21815.2|21785.2|21819.8|21789.8|21813.1|21783.1|0
1674174900000|2023-01-20 00:35:00|21815.6|21785.6|21824.9|21794.9|21826.9|21796.9|21815.2|21785.2|0
1674175200000|2023-01-20 00:40:00|21824.4|21794.4|21820.5|21790.5|21824.4|21794.4|21818|21788|0
1674175500000|2023-01-20 00:45:00|21820.9|21790.9|21818.8|21788.8|21821.3|21791.3|21818.5|21788.5|0
1674175800000|2023-01-20 00:50:00|21818.4|21788.4|21816|21786|21820.5|21790.5|21816|21786|0
1674176100000|2023-01-20 00:55:00|21816.4|21786.4|21821.7|21791.7|21821.7|21791.7|21816.4|21786.4|0
1674176400000|2023-01-20 01:00:00|21822.5|21792.5|21820.5|21790.5|21829.4|21799.4|21820.5|21790.5|0
1674176700000|2023-01-20 01:05:00|21820|21790|21843|21813|21843|21813|21813.5|21783.5|0
1674177000000|2023-01-20 01:10:00|21843.8|21813.8|21839.2|21809.2|21846.2|21816.2|21836.4|21806.4|0
1674177300000|2023-01-20 01:15:00|21839.1|21834.1|21820.6|21815.6|21847.6|21842.6|21780.1|21775.1|7285
1674177600000|2023-01-20 01:20:00|21817.6|21812.6|21837.6|21832.6|21855.1|21850.1|21798.6|21793.6|1851
1674177900000|2023-01-20 01:25:00|21837.1|21832.1|21828.6|21823.6|21854.6|21849.6|21828.1|21823.1|1345
1674178200000|2023-01-20 01:30:00|21829.1|21824.1|21789.1|21784.1|21902.1|21897.1|21788.1|21783.1|6044
1674178500000|2023-01-20 01:35:00|21792.1|21787.1|21786.6|21781.6|21809.1|21804.1|21760.6|21755.6|3704
1674178800000|2023-01-20 01:40:00|21789.1|21784.1|21806.6|21801.6|21839.1|21834.1|21785.6|21780.6|3239
1674179100000|2023-01-20 01:45:00|21806.1|21801.1|21792.1|21787.1|21826.1|21821.1|21753.1|21748.1|2834
1674179400000|2023-01-20 01:50:00|21791.1|21786.1|21799.1|21794.1|21802.1|21797.1|21750.1|21745.1|2065
1674179700000|2023-01-20 01:55:00|21800.1|21795.1|21809.1|21804.1|21814.1|21809.1|21785.1|21780.1|1616
1674180000000|2023-01-20 02:00:00|21813.1|21808.1|21749.1|21744.1|21825.6|21820.6|21745.1|21740.1|1915
1674180300000|2023-01-20 02:05:00|21749.6|21744.6|21773.1|21768.1|21775.6|21770.6|21737.1|21732.1|1949
1674180600000|2023-01-20 02:10:00|21776.1|21771.1|21762.6|21757.6|21790.6|21785.6|21760.6|21755.6|1832
1674180900000|2023-01-20 02:15:00|21763.1|21758.1|21805.1|21800.1|21808.1|21803.1|21753.6|21748.6|1159
1674181200000|2023-01-20 02:20:00|21805.6|21800.6|21829.1|21824.1|21848.1|21843.1|21801.6|21796.6|2639
1674181500000|2023-01-20 02:25:00|21829.6|21824.6|21860.6|21855.6|21898.6|21893.6|21829.1|21824.1|3073
1674181800000|2023-01-20 02:30:00|21864.6|21859.6|21868.1|21863.1|21876.6|21871.6|21843.1|21838.1|1671
1674182100000|2023-01-20 02:35:00|21868.6|21863.6|21840.6|21835.6|21886.1|21881.1|21826.6|21821.6|1218
1674182400000|2023-01-20 02:40:00|21841.1|21836.1|21805.1|21800.1|21845.6|21840.6|21793.6|21788.6|1301
1674182700000|2023-01-20 02:45:00|21805.6|21800.6|21806.6|21801.6|21814.6|21809.6|21788.1|21783.1|856
1674183000000|2023-01-20 02:50:00|21808.6|21803.6|21779.1|21774.1|21814.6|21809.6|21771.1|21766.1|1020
1674183300000|2023-01-20 02:55:00|21779.6|21774.6|21797.1|21792.1|21799.6|21794.6|21769.6|21764.6|829
1674183600000|2023-01-20 03:00:00|21796.6|21791.6|21829.6|21824.6|21832.1|21827.1|21785.1|21780.1|3272
1674183900000|2023-01-20 03:05:00|21830.1|21825.1|21850.1|21845.1|21851.6|21846.6|21826.6|21821.6|842
1674184200000|2023-01-20 03:10:00|21851.1|21846.1|21859.6|21854.6|21881.6|21876.6|21851.1|21846.1|1385
1674184500000|2023-01-20 03:15:00|21860.6|21855.6|21828.6|21823.6|21873.1|21868.1|21822.6|21817.6|2512
1674184800000|2023-01-20 03:20:00|21829.1|21824.1|21856.6|21851.6|21856.6|21851.6|21824.6|21819.6|679
1674185100000|2023-01-20 03:25:00|21856.1|21851.1|21850.1|21845.1|21872.1|21867.1|21844.6|21839.6|2597
1674185400000|2023-01-20 03:30:00|21851.1|21846.1|21849.6|21844.6|21863.1|21858.1|21849.1|21844.1|3947
1674185700000|2023-01-20 03:35:00|21850.6|21845.6|21864.6|21859.6|21864.6|21859.6|21839.1|21834.1|717
1674186000000|2023-01-20 03:40:00|21865.6|21860.6|21856.6|21851.6|21869.6|21864.6|21855.6|21850.6|531
1674186300000|2023-01-20 03:45:00|21857.1|21852.1|21841.6|21836.6|21862.6|21857.6|21839.1|21834.1|586
1674186600000|2023-01-20 03:50:00|21842.1|21837.1|21845.6|21840.6|21854.6|21849.6|21836.6|21831.6|463
1674186900000|2023-01-20 03:55:00|21846.1|21841.1|21852.1|21847.1|21855.1|21850.1|21843.1|21838.1|641
1674187200000|2023-01-20 04:00:00|21866.1|21836.1|21869.3|21839.3|21871|21841|21866.1|21836.1|3
1674187500000|2023-01-20 04:05:00|21868.5|21838.5|21863.4|21833.4|21868.5|21838.5|21863.4|21833.4|0
1674187800000|2023-01-20 04:10:00|21864.2|21834.2|21864.2|21834.2|21865.4|21835.4|21863.3|21833.3|0
1674188100000|2023-01-20 04:15:00|21865|21835|21867|21837|21867.4|21837.4|21864.5|21834.5|0
1674188400000|2023-01-20 04:20:00|21867.4|21837.4|21868.6|21838.6|21869.4|21839.4|21867|21837|0
1674188700000|2023-01-20 04:25:00|21869|21839|21864.1|21834.1|21869.4|21839.4|21864.1|21834.1|0
1674189000000|2023-01-20 04:30:00|21865|21835|21868|21838|21870.9|21840.9|21864.1|21834.1|0
1674189300000|2023-01-20 04:35:00|21867.6|21837.6|21865|21835|21870.9|21840.9|21864.2|21834.2|0
1674189600000|2023-01-20 04:40:00|21864.6|21834.6|21862.6|21832.6|21864.6|21834.6|21862.2|21832.2|0
1674189900000|2023-01-20 04:45:00|21863.4|21833.4|21864.4|21834.4|21865|21835|21863.4|21833.4|0
1674190200000|2023-01-20 04:50:00|21865.2|21835.2|21865.2|21835.2|21866.3|21836.3|21862.6|21832.6|0
1674190500000|2023-01-20 04:55:00|21865.4|21835.4|21865.1|21835.1|21866.3|21836.3|21864.2|21834.2|0
1674190800000|2023-01-20 05:00:00|21864.2|21834.2|21887.6|21882.6|21887.6|21882.6|21840.6|21834.2|1140
1674191100000|2023-01-20 05:05:00|21889.1|21884.1|21910.6|21905.6|21927.1|21922.1|21877.1|21872.1|2913
1674191400000|2023-01-20 05:10:00|21911.1|21906.1|21882.1|21877.1|21919.1|21914.1|21881.6|21876.6|1078
1674191700000|2023-01-20 05:15:00|21880.6|21875.6|21888.1|21883.1|21898.6|21893.6|21873.1|21868.1|719
1674192000000|2023-01-20 05:20:00|21888.6|21883.6|21899.6|21894.6|21908.1|21903.1|21885.1|21880.1|734
1674192300000|2023-01-20 05:25:00|21901.6|21896.6|21916.6|21911.6|21922.6|21917.6|21896.6|21891.6|1173
1674192600000|2023-01-20 05:30:00|21917.1|21912.1|21929.6|21924.6|21939.6|21934.6|21897.6|21892.6|1740
1674192900000|2023-01-20 05:35:00|21930.1|21925.1|21950.6|21945.6|21957.6|21952.6|21930.1|21925.1|2136
1674193200000|2023-01-20 05:40:00|21951.6|21946.6|21991.6|21986.6|21991.6|21986.6|21943.6|21938.6|3580
1674193500000|2023-01-20 05:45:00|21993.1|21988.1|21975.1|21970.1|21997.6|21992.6|21962.6|21957.6|2179
1674193800000|2023-01-20 05:50:00|21975.6|21970.6|21964.1|21959.1|21991.6|21986.6|21955.6|21950.6|1916
1674194100000|2023-01-20 05:55:00|21963.6|21958.6|21972.1|21967.1|21975.1|21970.1|21951.6|21946.6|1013
1674194400000|2023-01-20 06:00:00|21972.6|21967.6|21987.1|21982.1|21993.6|21988.6|21964.6|21959.6|1407
1674194700000|2023-01-20 06:05:00|21988.1|21983.1|21989.1|21984.1|21999.1|21994.1|21987.6|21982.6|830
1674195000000|2023-01-20 06:10:00|21991.1|21986.1|21963.6|21958.6|21998.1|21993.1|21960.1|21955.1|1178
1674195300000|2023-01-20 06:15:00|21965.1|21960.1|21986.6|21981.6|21989.6|21984.6|21965.1|21960.1|1311
1674195600000|2023-01-20 06:20:00|21987.6|21982.6|21987.1|21982.1|21989.6|21984.6|21969.6|21964.6|1012
1674195900000|2023-01-20 06:25:00|21986.6|21981.6|21988.6|21983.6|22003.6|21998.6|21981.1|21976.1|1763
1674196200000|2023-01-20 06:30:00|21989.6|21984.6|21988.6|21983.6|21994.1|21989.1|21973.6|21968.6|1137
1674196500000|2023-01-20 06:35:00|21989.1|21984.1|21958.6|21953.6|21995.6|21990.6|21958.1|21953.1|821
1674196800000|2023-01-20 06:40:00|21960.1|21955.1|21943.1|21938.1|21969.1|21964.1|21936.1|21931.1|967
1674197100000|2023-01-20 06:45:00|21944.6|21939.6|21942.1|21937.1|21962.1|21957.1|21941.6|21936.6|725
1674197400000|2023-01-20 06:50:00|21943.1|21938.1|21939.1|21934.1|21949.1|21944.1|21933.1|21928.1|827
1674197700000|2023-01-20 06:55:00|21940.6|21935.6|21942.1|21937.1|21945.6|21940.6|21898.6|21893.6|1416
1674198000000|2023-01-20 07:00:00|21942.6|21937.6|21970.1|21965.1|21970.1|21965.1|21942.6|21937.6|1068
1674198300000|2023-01-20 07:05:00|21971.1|21966.1|21965.6|21960.6|21976.6|21971.6|21958.1|21953.1|851
1674198600000|2023-01-20 07:10:00|21966.1|21961.1|21991.6|21986.6|21994.1|21989.1|21965.1|21960.1|757
1674198900000|2023-01-20 07:15:00|21992.1|21987.1|21998.6|21993.6|22011.6|22006.6|21988.6|21983.6|1176
1674199200000|2023-01-20 07:20:00|21998.1|21993.1|22017.1|22012.1|22017.1|22012.1|21993.6|21988.6|901
1674199500000|2023-01-20 07:25:00|22017.6|22012.6|22041.1|22036.1|22042.1|22037.1|22011.6|22006.6|1396
1674199800000|2023-01-20 07:30:00|22041.6|22036.6|22007.6|22002.6|22052.1|22047.1|22005.6|22000.6|1162
1674200100000|2023-01-20 07:35:00|22008.1|22003.1|22004.1|21999.1|22011.1|22006.1|21991.6|21986.6|1166
1674200400000|2023-01-20 07:40:00|22004.6|21999.6|22002.6|21997.6|22011.6|22006.6|21993.1|21988.1|1161
1674200700000|2023-01-20 07:45:00|22003.1|21998.1|22038.6|22033.6|22040.1|22035.1|22003.1|21998.1|1720
1674201000000|2023-01-20 07:50:00|22040.6|22035.6|22028.6|22023.6|22048.1|22043.1|22016.6|22011.6|2139
1674201300000|2023-01-20 07:55:00|22029.1|22024.1|22010.6|22005.6|22033.6|22028.6|22010.1|22005.1|2442
1674201600000|2023-01-20 08:00:00|22008.6|22003.6|22015.1|22010.1|22019.6|22014.6|22003.6|21998.6|1842
1674201900000|2023-01-20 08:05:00|22013.6|22008.6|22020.6|22015.6|22063.6|22058.6|22005.6|22000.6|3664
1674202200000|2023-01-20 08:10:00|22022.1|22017.1|22031.1|22026.1|22033.6|22028.6|22009.6|22004.6|1515
1674202500000|2023-01-20 08:15:00|22030.6|22025.6|22011.1|22006.1|22035.1|22030.1|22011.1|22006.1|1859
1674202800000|2023-01-20 08:20:00|22010.6|22005.6|21975.6|21970.6|22014.6|22009.6|21973.6|21968.6|1239
1674203100000|2023-01-20 08:25:00|21977.1|21972.1|21967.1|21962.1|21979.1|21974.1|21960.1|21955.1|7915
1674203400000|2023-01-20 08:30:00|21984|21954|21989.4|21959.4|21990.5|21960.5|21972.3|21942.3|0
1674203700000|2023-01-20 08:35:00|21989|21959|21994.4|21964.4|21995.2|21965.2|21985.6|21955.6|0
1674204000000|2023-01-20 08:40:00|21994|21964|22020.2|21990.2|22022.1|21992.1|21991.6|21961.6|0
1674204300000|2023-01-20 08:45:00|22017.1|21987.1|22007.8|21977.8|22017.4|21987.4|22007.5|21977.5|0
1674204600000|2023-01-20 08:50:00|22008.2|21978.2|21999.8|21969.8|22008.6|21978.6|21993.3|21963.3|0
1674204900000|2023-01-20 08:55:00|21999.4|21969.4|22008|21978|22014.9|21984.9|21998.6|21968.6|0
1674205200000|2023-01-20 09:00:00|22008.1|21978.1|21997.9|21967.9|22010|21980|21997.1|21967.1|0
1674205500000|2023-01-20 09:05:00|21997.5|21967.5|21983.3|21953.3|21998.4|21968.4|21976.4|21946.4|0
1674205800000|2023-01-20 09:10:00|21982.5|21952.5|21979.3|21949.3|21984.5|21954.5|21974.7|21944.7|0
1674206100000|2023-01-20 09:15:00|21979.7|21949.7|21962.6|21954.6|21979.7|21958.1|21913.1|21905.1|793
1674206400000|2023-01-20 09:20:00|21963.1|21955.1|21961.6|21953.6|21970.6|21962.6|21953.6|21945.6|142
1674206700000|2023-01-20 09:25:00|21962.6|21954.6|21966.6|21958.6|21974.6|21966.6|21960.1|21952.1|128
1674207000000|2023-01-20 09:30:00|21966.1|21958.1|21956.1|21948.1|21966.1|21958.1|21947.6|21939.6|168
1674207300000|2023-01-20 09:35:00|21956.6|21948.6|21967.6|21959.6|21972.6|21964.6|21955.6|21947.6|109
1674207600000|2023-01-20 09:40:00|21968.1|21960.1|21975.6|21967.6|21977.6|21969.6|21963.6|21955.6|104
1674207900000|2023-01-20 09:45:00|21975.1|21967.1|21964.1|21956.1|21975.1|21967.1|21961.6|21953.6|112
1674208200000|2023-01-20 09:50:00|21963.6|21955.6|21964.6|21956.6|21968.1|21960.1|21955.1|21947.1|100
1674208500000|2023-01-20 09:55:00|21965.1|21957.1|21965.1|21957.1|21968.6|21960.6|21955.6|21947.6|124
1674208800000|2023-01-20 10:00:00|21961.1|21953.1|21950.1|21942.1|21963.6|21955.6|21948.1|21940.1|115
1674209100000|2023-01-20 10:05:00|21949.6|21941.6|21948.1|21940.1|21951.1|21943.1|21944.1|21936.1|48
1674209400000|2023-01-20 10:10:00|21948.6|21940.6|21967.6|21959.6|21968.1|21960.1|21946.1|21938.1|56
1674209700000|2023-01-20 10:15:00|21967.1|21959.1|21973.1|21965.1|21974.1|21966.1|21964.1|21956.1|79
1674210000000|2023-01-20 10:20:00|21972.6|21964.6|21967.1|21959.1|21973.1|21965.1|21967.1|21959.1|45
1674210300000|2023-01-20 10:25:00|21966.6|21958.6|21974.1|21966.1|21974.6|21966.6|21966.6|21958.6|61
1674210600000|2023-01-20 10:30:00|21974.6|21966.6|21995.1|21987.1|21997.1|21989.1|21974.6|21966.6|199
1674210900000|2023-01-20 10:35:00|21995.6|21987.6|21978.1|21970.1|21995.6|21987.6|21974.1|21966.1|77
1674211200000|2023-01-20 10:40:00|21977.6|21969.6|21969.1|21961.1|21979.6|21971.6|21962.1|21954.1|45
1674211500000|2023-01-20 10:45:00|21968.6|21960.6|21981.1|21973.1|21981.1|21973.1|21966.6|21958.6|35
1674211800000|2023-01-20 10:50:00|21980.1|21972.1|21976.1|21968.1|21983.6|21975.6|21975.6|21967.6|31
1674212100000|2023-01-20 10:55:00|21975.6|21967.6|21970.6|21962.6|21980.6|21972.6|21967.6|21959.6|55
1674212400000|2023-01-20 11:00:00|21970.1|21962.1|21970.1|21962.1|21970.6|21962.6|21960.6|21952.6|82
1674212700000|2023-01-20 11:05:00|21970.6|21962.6|21973.1|21965.1|21976.6|21968.6|21965.6|21957.6|57
1674213000000|2023-01-20 11:10:00|21973.6|21965.6|21970.1|21962.1|21973.6|21965.6|21967.6|21959.6|32
1674213300000|2023-01-20 11:15:00|21968.6|21960.6|21970.6|21962.6|21974.1|21966.1|21966.6|21958.6|37
1674213600000|2023-01-20 11:20:00|21970.1|21962.1|21964.6|21956.6|21973.1|21965.1|21964.6|21956.6|31
1674213900000|2023-01-20 11:25:00|21964.1|21956.1|21971.1|21963.1|21971.6|21963.6|21958.6|21950.6|48
1674214200000|2023-01-20 11:30:00|21970.6|21962.6|21976.6|21968.6|21980.1|21972.1|21968.6|21960.6|32
1674214500000|2023-01-20 11:35:00|21977.1|21969.1|21968.1|21960.1|21978.6|21970.6|21964.6|21956.6|37
1674214800000|2023-01-20 11:40:00|21967.6|21959.6|21972.1|21964.1|21972.6|21964.6|21960.6|21952.6|36
1674215100000|2023-01-20 11:45:00|21971.6|21963.6|21966.1|21958.1|21976.6|21968.6|21958.1|21950.1|51
1674215400000|2023-01-20 11:50:00|21965.6|21957.6|21962.6|21954.6|21966.6|21958.6|21955.1|21947.1|52
1674215700000|2023-01-20 11:55:00|21962.1|21954.1|21972.1|21964.1|21976.6|21968.6|21959.6|21951.6|37
1674216000000|2023-01-20 12:00:00|21971.6|21963.6|21960.1|21952.1|21971.6|21963.6|21958.1|21950.1|29
1674216300000|2023-01-20 12:05:00|21959.6|21951.6|21963.6|21955.6|21969.6|21961.6|21959.1|21951.1|21
1674216600000|2023-01-20 12:10:00|21964.1|21956.1|21962.6|21954.6|21968.1|21960.1|21961.1|21953.1|27
1674216900000|2023-01-20 12:15:00|21963.1|21955.1|21957.1|21949.1|21963.6|21955.6|21956.6|21948.6|35
1674217200000|2023-01-20 12:20:00|21955.6|21947.6|21954.6|21946.6|21962.6|21954.6|21954.1|21946.1|41
1674217500000|2023-01-20 12:25:00|21954.1|21946.1|21964.6|21956.6|21964.6|21956.6|21952.1|21944.1|31
1674217800000|2023-01-20 12:30:00|21964.1|21956.1|21971.6|21963.6|21973.1|21965.1|21962.6|21954.6|33
1674218100000|2023-01-20 12:35:00|21972.1|21964.1|21975.6|21967.6|21977.6|21969.6|21971.1|21963.1|23
1674218400000|2023-01-20 12:40:00|21976.1|21968.1|21978.6|21970.6|21985.1|21977.1|21975.1|21967.1|37
1674218700000|2023-01-20 12:45:00|21979.1|21971.1|21986.6|21978.6|21990.1|21982.1|21979.1|21971.1|24
1674219000000|2023-01-20 12:50:00|21986.1|21978.1|21990.1|21982.1|21992.6|21984.6|21981.1|21973.1|47
1674219300000|2023-01-20 12:55:00|21990.6|21982.6|21987.1|21979.1|21993.6|21985.6|21985.6|21977.6|60
1674219600000|2023-01-20 13:00:00|21986.6|21978.6|22001.6|21993.6|22002.1|21994.1|21986.6|21978.6|62
1674219900000|2023-01-20 13:05:00|22002.1|21994.1|21993.6|21985.6|22003.6|21995.6|21991.1|21983.1|90
1674220200000|2023-01-20 13:10:00|21994.1|21986.1|21991.6|21983.6|21995.6|21987.6|21987.1|21979.1|66
1674220500000|2023-01-20 13:15:00|21992.1|21984.1|21981.6|21973.6|21992.1|21984.1|21981.1|21973.1|57
1674220800000|2023-01-20 13:20:00|21982.1|21974.1|21985.6|21977.6|21991.6|21983.6|21977.6|21969.6|121
1674221100000|2023-01-20 13:25:00|21985.1|21977.1|21974.6|21966.6|21988.6|21980.6|21973.6|21965.6|103
1674221400000|2023-01-20 13:30:00|21974.1|21966.1|21969.1|21961.1|21975.6|21967.6|21965.6|21957.6|96
1674221700000|2023-01-20 13:35:00|21968.6|21960.6|21975.1|21967.1|21977.6|21969.6|21963.6|21955.6|119
1674222000000|2023-01-20 13:40:00|21974.6|21966.6|21982.6|21974.6|21983.6|21975.6|21970.6|21962.6|41
1674222300000|2023-01-20 13:45:00|21983.1|21975.1|21982.6|21974.6|21988.6|21980.6|21979.6|21971.6|60
1674222600000|2023-01-20 13:50:00|21983.1|21975.1|21971.1|21963.1|21984.6|21976.6|21967.1|21959.1|47
1674222900000|2023-01-20 13:55:00|21971.6|21963.6|21967.1|21959.1|21973.6|21965.6|21966.1|21958.1|37
1674223200000|2023-01-20 14:00:00|21966.6|21958.6|21963.1|21955.1|21969.1|21961.1|21959.6|21951.6|296
1674223500000|2023-01-20 14:05:00|21962.6|21954.6|21970.6|21962.6|21971.6|21963.6|21960.1|21952.1|46
1674223800000|2023-01-20 14:10:00|21970.1|21962.1|21982.1|21974.1|21982.6|21974.6|21967.6|21959.6|81
1674224100000|2023-01-20 14:15:00|21981.6|21973.6|21980.1|21972.1|21985.6|21977.6|21974.6|21966.6|56
1674224400000|2023-01-20 14:20:00|21979.6|21971.6|21992.1|21984.1|21992.6|21984.6|21976.1|21968.1|60
1674224700000|2023-01-20 14:25:00|21991.6|21983.6|22004.1|21996.1|22007.6|21999.6|21989.1|21981.1|127
1674225000000|2023-01-20 14:30:00|22000.6|21992.6|21976.1|21968.1|22022.6|22014.6|21947.6|21939.6|614
1674225300000|2023-01-20 14:35:00|21976.6|21968.6|22010.1|22002.1|22014.1|22006.1|21953.6|21945.6|233
1674225600000|2023-01-20 14:40:00|22010.6|22002.6|22011.1|22003.1|22013.6|22005.6|21991.6|21983.6|162
1674225900000|2023-01-20 14:45:00|22011.6|22003.6|22033.1|22025.1|22043.6|22035.6|22011.6|22003.6|323
1674226200000|2023-01-20 14:50:00|22033.6|22025.6|22049.1|22041.1|22059.1|22051.1|22026.6|22018.6|227
1674226500000|2023-01-20 14:55:00|22049.6|22041.6|22049.1|22041.1|22064.1|22056.1|22042.1|22034.1|221
1674226800000|2023-01-20 15:00:00|22048.6|22040.6|22045.6|22037.6|22062.1|22054.1|22034.1|22026.1|194
1674227100000|2023-01-20 15:05:00|22044.6|22036.6|22070.6|22062.6|22072.1|22064.1|22034.1|22026.1|220
1674227400000|2023-01-20 15:10:00|22071.1|22063.1|22071.1|22063.1|22075.6|22067.6|22055.1|22047.1|234
1674227700000|2023-01-20 15:15:00|22071.6|22063.6|22073.1|22065.1|22073.1|22065.1|22051.1|22043.1|176
1674228000000|2023-01-20 15:20:00|22072.6|22064.6|22093.6|22085.6|22095.6|22087.6|22059.6|22051.6|646
1674228300000|2023-01-20 15:25:00|22089.1|22081.1|22127.1|22119.1|22128.1|22120.1|22081.6|22073.6|383
1674228600000|2023-01-20 15:30:00|22128.6|22120.6|22100.1|22092.1|22137.6|22129.6|22093.6|22085.6|342
1674228900000|2023-01-20 15:35:00|22100.6|22092.6|22103.1|22095.1|22110.6|22102.6|22091.6|22083.6|226
1674229200000|2023-01-20 15:40:00|22103.6|22095.6|22092.1|22084.1|22107.1|22099.1|22085.6|22077.6|222
1674229500000|2023-01-20 15:45:00|22092.6|22084.6|22087.6|22079.6|22094.1|22086.1|22080.6|22072.6|126
1674229800000|2023-01-20 15:50:00|22087.1|22079.1|22077.1|22069.1|22089.1|22081.1|22066.6|22058.6|116
1674230100000|2023-01-20 15:55:00|22077.6|22069.6|22063.6|22055.6|22085.6|22077.6|22061.6|22053.6|128
1674230400000|2023-01-20 16:00:00|22063.1|22055.1|22086.1|22078.1|22091.6|22083.6|22057.6|22049.6|140
1674230700000|2023-01-20 16:05:00|22085.6|22077.6|22076.6|22068.6|22087.6|22079.6|22070.6|22062.6|115
1674231000000|2023-01-20 16:10:00|22077.1|22069.1|22076.1|22068.1|22087.1|22079.1|22074.1|22066.1|101
1674231300000|2023-01-20 16:15:00|22075.1|22067.1|22070.1|22062.1|22080.6|22072.6|22067.6|22059.6|192
1674231600000|2023-01-20 16:20:00|22069.6|22061.6|22073.6|22065.6|22075.6|22067.6|22047.1|22039.1|189
1674231900000|2023-01-20 16:25:00|22074.1|22066.1|22073.6|22065.6|22076.1|22068.1|22058.6|22050.6|218
1674232200000|2023-01-20 16:30:00|22074.1|22066.1|22077.6|22069.6|22079.1|22071.1|22063.6|22055.6|88
1674232500000|2023-01-20 16:35:00|22077.1|22069.1|22065.1|22057.1|22078.6|22070.6|22062.6|22054.6|93
1674232800000|2023-01-20 16:40:00|22063.6|22055.6|22069.1|22061.1|22076.1|22068.1|22063.1|22055.1|65
1674233100000|2023-01-20 16:45:00|22068.1|22060.1|22073.6|22065.6|22076.1|22068.1|22066.6|22058.6|75
1674233400000|2023-01-20 16:50:00|22072.6|22064.6|22069.1|22061.1|22081.6|22073.6|22068.1|22060.1|118
1674233700000|2023-01-20 16:55:00|22069.6|22061.6|22073.1|22065.1|22077.1|22069.1|22066.6|22058.6|64
1674234000000|2023-01-20 17:00:00|22072.6|22064.6|22079.6|22071.6|22079.6|22071.6|22071.6|22063.6|44
1674234300000|2023-01-20 17:05:00|22079.1|22071.1|22081.6|22073.6|22087.1|22079.1|22075.1|22067.1|59
1674234600000|2023-01-20 17:10:00|22081.1|22073.1|22078.1|22070.1|22087.6|22079.6|22075.1|22067.1|54
1674234900000|2023-01-20 17:15:00|22078.6|22070.6|22092.1|22084.1|22093.6|22085.6|22077.6|22069.6|73
1674235200000|2023-01-20 17:20:00|22092.6|22084.6|22102.1|22094.1|22103.1|22095.1|22089.1|22081.1|108
1674235500000|2023-01-20 17:25:00|22102.6|22094.6|22100.6|22092.6|22105.1|22097.1|22098.1|22090.1|76
1674235800000|2023-01-20 17:30:00|22101.1|22093.1|22091.1|22083.1|22101.6|22093.6|22084.6|22076.6|80
1674236100000|2023-01-20 17:35:00|22090.6|22082.6|22097.6|22089.6|22098.1|22090.1|22086.6|22078.6|39
1674236400000|2023-01-20 17:40:00|22098.1|22090.1|22087.1|22079.1|22099.6|22091.6|22085.6|22077.6|64
1674236700000|2023-01-20 17:45:00|22086.6|22078.6|22101.6|22093.6|22101.6|22093.6|22085.1|22077.1|88
1674237000000|2023-01-20 17:50:00|22100.1|22092.1|22107.1|22099.1|22113.1|22105.1|22098.6|22090.6|177
1674237300000|2023-01-20 17:55:00|22106.6|22098.6|22104.1|22096.1|22110.6|22102.6|22102.6|22094.6|58
1674237600000|2023-01-20 18:00:00|22114.1|22106.1|22118.6|22110.6|22124.6|22116.6|22099.1|22091.1|253
1674237900000|2023-01-20 18:05:00|22119.1|22111.1|22127.6|22119.6|22132.1|22124.1|22115.1|22107.1|166
1674238200000|2023-01-20 18:10:00|22128.1|22120.1|22143.6|22135.6|22146.6|22138.6|22105.1|22097.1|131
1674238500000|2023-01-20 18:15:00|22144.1|22136.1|22127.6|22119.6|22150.1|22142.1|22127.6|22119.6|112
1674238800000|2023-01-20 18:20:00|22127.1|22119.1|22145.6|22137.6|22146.1|22138.1|22122.6|22114.6|84
1674239100000|2023-01-20 18:25:00|22146.1|22138.1|22158.6|22150.6|22160.6|22152.6|22145.6|22137.6|72
1674239400000|2023-01-20 18:30:00|22159.1|22151.1|22171.6|22163.6|22173.6|22165.6|22158.1|22150.1|221
1674239700000|2023-01-20 18:35:00|22172.1|22164.1|22183.1|22175.1|22188.1|22180.1|22170.1|22162.1|242
1674240000000|2023-01-20 18:40:00|22183.6|22175.6|22189.1|22181.1|22189.1|22181.1|22180.1|22172.1|154
1674240300000|2023-01-20 18:45:00|22188.1|22180.1|22194.1|22186.1|22199.6|22191.6|22183.1|22175.1|174
1674240600000|2023-01-20 18:50:00|22193.6|22185.6|22187.1|22179.1|22199.1|22191.1|22186.1|22178.1|195
1674240900000|2023-01-20 18:55:00|22187.6|22179.6|22214|22184|22214|22191.6|22180.6|22172.6|127
1674241200000|2023-01-20 19:00:00|22214.2|22184.2|22223.1|22193.1|22228.9|22198.9|22214.2|22184.2|0
1674241500000|2023-01-20 19:05:00|22223|22193|22223.5|22193.5|22237.6|22207.6|22221.1|22191.1|0
1674241800000|2023-01-20 19:10:00|22223.2|22193.2|22221.1|22191.1|22225.6|22195.6|22221.1|22191.1|0
1674242100000|2023-01-20 19:15:00|22221.3|22191.3|22233.8|22203.8|22234.9|22204.9|22221.1|22191.1|0
1674242400000|2023-01-20 19:20:00|22233.6|22203.6|22244.3|22214.3|22247.1|22217.1|22232.6|22202.6|0
1674242700000|2023-01-20 19:25:00|22246.8|22216.8|22236.6|22206.6|22246.8|22216.8|22230.4|22200.4|0
1674243000000|2023-01-20 19:30:00|22236.9|22206.9|22236.2|22206.2|22240.8|22210.8|22230.4|22200.4|0
1674243300000|2023-01-20 19:35:00|22236.4|22206.4|22214|22184|22237.1|22207.1|22213.7|22183.7|0
1674243600000|2023-01-20 19:40:00|22214.2|22184.2|22216.3|22186.3|22218.8|22188.8|22213.6|22183.6|0
1674243900000|2023-01-20 19:45:00|22216.1|22186.1|22216.9|22186.9|22218.5|22188.5|22211.5|22181.5|0
1674244200000|2023-01-20 19:50:00|22216.7|22186.7|22216.3|22186.3|22216.9|22186.9|22212.3|22182.3|0
1674244500000|2023-01-20 19:55:00|22215.8|22185.8|22227.1|22197.1|22227.6|22197.6|22215.1|22185.1|0
1674244800000|2023-01-20 20:00:00|22227.8|22197.8|22236.1|22206.1|22240.9|22210.9|22227.7|22197.7|0
1674245100000|2023-01-20 20:05:00|22236.3|22206.3|22274.2|22244.2|22276.1|22246.1|22234.9|22204.9|0
1674245400000|2023-01-20 20:10:00|22274|22244|22293|22263|22293.5|22263.5|22273.5|22243.5|0
1674245700000|2023-01-20 20:15:00|22290.5|22260.5|22288.8|22258.8|22294|22264|22288.3|22258.3|0
1674246000000|2023-01-20 20:20:00|22291.3|22261.3|22259.2|22229.2|22291.3|22261.3|22258.6|22228.6|0
1674246300000|2023-01-20 20:25:00|22259.5|22229.5|22245.8|22215.8|22260.5|22230.5|22245.3|22215.3|0
1674246600000|2023-01-20 20:30:00|22246|22216|22248.4|22218.4|22258.3|22228.3|22245.8|22215.8|0
1674246900000|2023-01-20 20:35:00|22248.2|22218.2|22258.7|22228.7|22258.7|22228.7|22241.8|22211.8|0
1674247200000|2023-01-20 20:40:00|22258.5|22228.5|22257.8|22227.8|22260.7|22230.7|22249|22219|0
1674247500000|2023-01-20 20:45:00|22257.4|22227.4|22278.6|22248.6|22278.8|22248.8|22253.6|22223.6|0
1674247800000|2023-01-20 20:50:00|22281.1|22251.1|22287.1|22257.1|22294.9|22264.9|22276.8|22246.8|0
1674248100000|2023-01-20 20:55:00|22287.4|22257.4|22289.4|22259.4|22291|22261|22276.5|22246.5|0
1674248400000|2023-01-20 21:00:00|22289.2|22259.2|22282.3|22252.3|22289.2|22259.2|22272.9|22242.9|0
1674248700000|2023-01-20 21:05:00|22281.5|22251.5|22278.1|22248.1|22282.3|22252.3|22278.1|22248.1|0
1674249000000|2023-01-20 21:10:00|22277.3|22247.3|22275.5|22245.5|22278.5|22248.5|22268.3|22238.3|0
1674249300000|2023-01-20 21:15:00|22274.7|22244.7|22270.9|22240.9|22274.7|22244.7|22267.3|22237.3|0
1674249600000|2023-01-20 21:20:00|22271.8|22241.8|22274.6|22244.6|22274.6|22244.6|22270.7|22240.7|0
1674249900000|2023-01-20 21:25:00|22275.5|22245.5|22272|22242|22275.6|22245.6|22269.2|22239.2|0
1674250200000|2023-01-20 21:30:00|22271.2|22241.2|22277.2|22247.2|22277.2|22247.2|22270.2|22240.2|0
1674250500000|2023-01-20 21:35:00|22278.8|22248.8|22272.7|22242.7|22279|22249|22271.2|22241.2|0
1674250800000|2023-01-20 21:40:00|22271.8|22241.8|22271.2|22241.2|22273.9|22243.9|22269.9|22239.9|0
1674251100000|2023-01-20 21:45:00|22270.3|22240.3|22271.1|22241.1|22272.9|22242.9|22270.2|22240.2|0
1674251400000|2023-01-20 21:50:00|22271.9|22241.9|22273.5|22243.5|22274.7|22244.7|22271.9|22241.9|0
1674251700000|2023-01-20 21:55:00|22273.1|22243.1|22276.3|22246.3|22278.4|22248.4|22273|22243|0
1674428400000|2023-01-22 23:00:00|22274.8|22244.8|22277.8|22247.8|22290.8|22260.8|22273.8|22243.8|0
1674428700000|2023-01-22 23:05:00|22278.7|22248.7|22276.8|22246.8|22281.2|22251.2|22273.1|22243.1|0
1674429000000|2023-01-22 23:10:00|22277.6|22247.6|22280.3|22250.3|22283.1|22253.1|22272.2|22242.2|0
1674429300000|2023-01-22 23:15:00|22279.9|22249.9|22285.9|22255.9|22285.9|22255.9|22274.9|22244.9|0
1674429600000|2023-01-22 23:20:00|22286.3|22256.3|22282.9|22252.9|22289.7|22259.7|22281|22251|0
1674429900000|2023-01-22 23:25:00|22283.7|22253.7|22283.9|22253.9|22285.6|22255.6|22282.8|22252.8|0
1674430200000|2023-01-22 23:30:00|22284.7|22254.7|22273.9|22243.9|22285.7|22255.7|22273.9|22243.9|0
1674430500000|2023-01-22 23:35:00|22273.5|22243.5|22273.8|22243.8|22273.9|22243.9|22271.9|22241.9|0
1674430800000|2023-01-22 23:40:00|22273.4|22243.4|22274|22244|22274|22244|22271.2|22241.2|0
1674431100000|2023-01-22 23:45:00|22274.8|22244.8|22263.1|22233.1|22274.9|22244.9|22263.1|22233.1|0
1674431400000|2023-01-22 23:50:00|22262.7|22232.7|22266.7|22236.7|22268.7|22238.7|22262.6|22232.6|0
1674431700000|2023-01-22 23:55:00|22267.6|22237.6|22265.7|22235.7|22267.7|22237.7|22256.7|22226.7|0
1674432000000|2023-01-23 00:00:00|22266.6|22236.6|22259.3|22229.3|22266.6|22236.6|22258.4|22228.4|0
1674432300000|2023-01-23 00:05:00|22259.7|22229.7|22261.9|22231.9|22262.1|22232.1|22258.4|22228.4|0
1674432600000|2023-01-23 00:10:00|22261.1|22231.1|22262.3|22232.3|22264.5|22234.5|22260.8|22230.8|0
1674432900000|2023-01-23 00:15:00|22261.5|22231.5|22259.8|22229.8|22263.6|22233.6|22255.9|22225.9|0
1674433200000|2023-01-23 00:20:00|22260.2|22230.2|22265.2|22235.2|22265.2|22235.2|22259.4|22229.4|0
1674433500000|2023-01-23 00:25:00|22264.4|22234.4|22264.4|22234.4|22266.5|22236.5|22262.8|22232.8|0
1674433800000|2023-01-23 00:30:00|22265.3|22235.3|22267.4|22237.4|22269.5|22239.5|22263.7|22233.7|0
1674434100000|2023-01-23 00:35:00|22267.8|22237.8|22266.4|22236.4|22271|22241|22266.4|22236.4|0
1674434400000|2023-01-23 00:40:00|22267.3|22237.3|22257.1|22227.1|22268.1|22238.1|22254.5|22224.5|0
1674434700000|2023-01-23 00:45:00|22257.9|22227.9|22259|22229|22261.9|22231.9|22256.2|22226.2|0
1674435000000|2023-01-23 00:50:00|22259.4|22229.4|22269.5|22239.5|22271.2|22241.2|22257.7|22227.7|0
1674435300000|2023-01-23 00:55:00|22268.7|22238.7|22270.7|22240.7|22271.9|22241.9|22268.7|22238.7|0
1674435600000|2023-01-23 01:00:00|22269.9|22239.9|22270.9|22240.9|22271.2|22241.2|22267.9|22237.9|0
1674435900000|2023-01-23 01:05:00|22271.1|22241.1|22270.6|22240.6|22271.9|22241.9|22268.6|22238.6|0
1674436200000|2023-01-23 01:10:00|22271|22241|22269.8|22239.8|22271|22241|22266.9|22236.9|0
1674436500000|2023-01-23 01:15:00|22270.6|22240.6|22278.4|22248.4|22279.2|22249.2|22269.8|22239.8|0
1674436800000|2023-01-23 01:20:00|22279.2|22249.2|22287.8|22257.8|22287.8|22257.8|22277.9|22247.9|0
1674437100000|2023-01-23 01:25:00|22287.4|22257.4|22280|22250|22287.7|22257.7|22279.9|22249.9|0
1674437400000|2023-01-23 01:30:00|22280.8|22250.8|22275.1|22245.1|22280.8|22250.8|22274.3|22244.3|0
1674437700000|2023-01-23 01:35:00|22274.7|22244.7|22271.4|22241.4|22274.7|22244.7|22271.4|22241.4|0
1674438000000|2023-01-23 01:40:00|22271.8|22241.8|22273.8|22243.8|22274.6|22244.6|22271.4|22241.4|0
1674438300000|2023-01-23 01:45:00|22273.3|22243.3|22273|22243|22274.2|22244.2|22271.8|22241.8|0
1674438600000|2023-01-23 01:50:00|22272.1|22242.1|22277.1|22247.1|22277.1|22247.1|22271.7|22241.7|0
1674438900000|2023-01-23 01:55:00|22282.1|22252.1|22287.4|22257.4|22288.6|22258.6|22282.1|22252.1|0
1674439200000|2023-01-23 02:00:00|22287|22257|22289.2|22259.2|22289.4|22259.4|22286.2|22256.2|0
1674439500000|2023-01-23 02:05:00|22290|22260|22296.1|22266.1|22297.6|22267.6|22289.2|22259.2|0
1674439800000|2023-01-23 02:10:00|22296.5|22266.5|22304.2|22274.2|22304.2|22274.2|22295.4|22265.4|0
1674440100000|2023-01-23 02:15:00|22304.4|22274.4|22300.3|22270.3|22304.6|22274.6|22300.3|22270.3|0
1674440400000|2023-01-23 02:20:00|22300.1|22270.1|22300.8|22270.8|22301.6|22271.6|22299.3|22269.3|0
1674440700000|2023-01-23 02:25:00|22301.2|22271.2|22296.5|22266.5|22301.6|22271.6|22296.5|22266.5|0
1674441000000|2023-01-23 02:30:00|22297.4|22267.4|22295.6|22265.6|22299.4|22269.4|22295.3|22265.3|0
1674441300000|2023-01-23 02:35:00|22296.1|22266.1|22292.4|22262.4|22296.1|22266.1|22291.6|22261.6|0
1674441600000|2023-01-23 02:40:00|22291.6|22261.6|22293.5|22263.5|22294.3|22264.3|22290.8|22260.8|0
1674441900000|2023-01-23 02:45:00|22293.1|22263.1|22295.2|22265.2|22296.1|22266.1|22292.3|22262.3|0
1674442200000|2023-01-23 02:50:00|22296|22266|22295.5|22265.5|22296|22266|22294.8|22264.8|0
1674442500000|2023-01-23 02:55:00|22294.7|22264.7|22296.1|22266.1|22297.7|22267.7|22294.7|22264.7|0
1674442800000|2023-01-23 03:00:00|22296.5|22266.5|22296.5|22266.5|22298.6|22268.6|22296.1|22266.1|0
1674443100000|2023-01-23 03:05:00|22296.1|22266.1|22297.5|22267.5|22297.5|22267.5|22295.7|22265.7|0
1674443400000|2023-01-23 03:10:00|22298.3|22268.3|22300.4|22270.4|22300.8|22270.8|22297.5|22267.5|0
1674443700000|2023-01-23 03:15:00|22301.2|22271.2|22300.4|22270.4|22302|22272|22299.5|22269.5|0
1674444000000|2023-01-23 03:20:00|22299.5|22269.5|22297.6|22267.6|22302|22272|22297.6|22267.6|0
1674444300000|2023-01-23 03:25:00|22298|22268|22295.9|22265.9|22298.4|22268.4|22295.9|22265.9|0
1674444600000|2023-01-23 03:30:00|22295.4|22265.4|22294.2|22264.2|22295.9|22265.9|22293.4|22263.4|0
1674444900000|2023-01-23 03:35:00|22293.4|22263.4|22292.3|22262.3|22294.6|22264.6|22291.5|22261.5|0
1674445200000|2023-01-23 03:40:00|22291.5|22261.5|22293|22263|22293|22263|22291.5|22261.5|0
1674445500000|2023-01-23 03:45:00|22292.1|22262.1|22293.2|22263.2|22293.6|22263.6|22291.6|22261.6|0
1674445800000|2023-01-23 03:50:00|22293.4|22263.4|22293.2|22263.2|22294.4|22264.4|22292.4|22262.4|0
1674446100000|2023-01-23 03:55:00|22294.1|22264.1|22291.5|22261.5|22294.4|22264.4|22291.5|22261.5|0
1674446400000|2023-01-23 04:00:00|22291.9|22261.9|22293.2|22263.2|22296|22266|22291.5|22261.5|0
1674446700000|2023-01-23 04:05:00|22292.8|22262.8|22285.5|22255.5|22293.2|22263.2|22285|22255|0
1674447000000|2023-01-23 04:10:00|22284.6|22254.6|22287.5|22257.5|22287.5|22257.5|22284.6|22254.6|0
1674447300000|2023-01-23 04:15:00|22287.4|22257.4|22292.3|22262.3|22292.3|22262.3|22286.6|22256.6|0
1674447600000|2023-01-23 04:20:00|22291.4|22261.4|22291.1|22261.1|22293.1|22263.1|22291.1|22261.1|0
1674447900000|2023-01-23 04:25:00|22291.5|22261.5|22286.8|22256.8|22292.7|22262.7|22286.7|22256.7|0
1674448200000|2023-01-23 04:30:00|22286.9|22256.9|22289.6|22259.6|22290.4|22260.4|22286.8|22256.8|0
1674448500000|2023-01-23 04:35:00|22288.8|22258.8|22290.4|22260.4|22291.3|22261.3|22287.6|22257.6|0
1674448800000|2023-01-23 04:40:00|22291.3|22261.3|22289.5|22259.5|22291.3|22261.3|22287.5|22257.5|0
1674449100000|2023-01-23 04:45:00|22290.4|22260.4|22288.3|22258.3|22290.4|22260.4|22287.4|22257.4|0
1674449400000|2023-01-23 04:50:00|22288.7|22258.7|22290.3|22260.3|22290.3|22260.3|22288.3|22258.3|0
1674449700000|2023-01-23 04:55:00|22291.2|22261.2|22291.2|22261.2|22291.2|22261.2|22291.2|22261.2|0
1674450000000|2023-01-23 05:00:00|22293.2|22263.2|22290.3|22260.3|22294|22264|22289.5|22259.5|0
1674450300000|2023-01-23 05:05:00|22291.2|22261.2|22289|22259|22291.2|22261.2|22288|22258|0
1674450600000|2023-01-23 05:10:00|22289.1|22259.1|22287.4|22257.4|22289.5|22259.5|22286.3|22256.3|0
1674450900000|2023-01-23 05:15:00|22287|22257|22290.8|22260.8|22290.8|22260.8|22286.6|22256.6|0
1674451200000|2023-01-23 05:20:00|22289.9|22259.9|22289.1|22259.1|22289.9|22259.9|22288.3|22258.3|0
1674451500000|2023-01-23 05:25:00|22289.5|22259.5|22297.7|22267.7|22298.6|22268.6|22289.1|22259.1|0
1674451800000|2023-01-23 05:30:00|22296.9|22266.9|22298.4|22268.4|22300.4|22270.4|22296.9|22266.9|0
1674452100000|2023-01-23 05:35:00|22297.9|22267.9|22283.7|22253.7|22299.5|22269.5|22283.7|22253.7|0
1674452400000|2023-01-23 05:40:00|22283.3|22253.3|22283.2|22253.2|22283.7|22253.7|22282|22252|0
1674452700000|2023-01-23 05:45:00|22284|22254|22297.7|22267.7|22297.7|22267.7|22282.4|22252.4|0
1674453000000|2023-01-23 05:50:00|22297.3|22267.3|22297.7|22267.7|22298.6|22268.6|22296.9|22266.9|0
1674453300000|2023-01-23 05:55:00|22298.1|22268.1|22291.7|22261.7|22298.8|22268.8|22291.6|22261.6|0
1674453600000|2023-01-23 06:00:00|22292.1|22262.1|22289.3|22259.3|22292.9|22262.9|22288.4|22258.4|0
1674453900000|2023-01-23 06:05:00|22289.7|22259.7|22295.8|22265.8|22296|22266|22289|22259|0
1674454200000|2023-01-23 06:10:00|22295.6|22265.6|22294.3|22264.3|22295.8|22265.8|22293.1|22263.1|0
1674454500000|2023-01-23 06:15:00|22293.5|22263.5|22296.1|22266.1|22296.3|22266.3|22293.1|22263.1|0
1674454800000|2023-01-23 06:20:00|22295.7|22265.7|22292.7|22262.7|22296.1|22266.1|22291.7|22261.7|0
1674455100000|2023-01-23 06:25:00|22292.5|22262.5|22294.6|22264.6|22294.6|22264.6|22290|22260|0
1674455400000|2023-01-23 06:30:00|22294.2|22264.2|22297.5|22267.5|22298.3|22268.3|22293|22263|0
1674455700000|2023-01-23 06:35:00|22298.3|22268.3|22298.8|22268.8|22300.5|22270.5|22297.5|22267.5|0
1674456000000|2023-01-23 06:40:00|22299.6|22269.6|22296|22266|22300|22270|22296|22266|0
1674456300000|2023-01-23 06:45:00|22296.4|22266.4|22314.3|22284.3|22315.9|22285.9|22294.8|22264.8|0
1674456600000|2023-01-23 06:50:00|22314.1|22284.1|22327.6|22297.6|22329.1|22299.1|22313.9|22283.9|0
1674456900000|2023-01-23 06:55:00|22327.2|22297.2|22334.8|22304.8|22336.4|22306.4|22326.4|22296.4|0
1674457200000|2023-01-23 07:00:00|22334.4|22304.4|22354.8|22324.8|22354.8|22324.8|22330.7|22300.7|0
1674457500000|2023-01-23 07:05:00|22354|22324|22336.6|22306.6|22356.2|22326.2|22334.6|22304.6|0
1674457800000|2023-01-23 07:10:00|22336.4|22306.4|22336.8|22306.8|22339.5|22309.5|22334.6|22304.6|0
1674458100000|2023-01-23 07:15:00|22336.3|22306.3|22331.9|22301.9|22338.7|22308.7|22330.3|22300.3|0
1674458400000|2023-01-23 07:20:00|22332.8|22302.8|22328.2|22298.2|22335.2|22305.2|22327.2|22297.2|0
1674458700000|2023-01-23 07:25:00|22329.1|22299.1|22324.9|22294.9|22329.4|22299.4|22321.3|22291.3|0
1674459000000|2023-01-23 07:30:00|22324.1|22294.1|22329.1|22299.1|22330|22300|22324.1|22294.1|0
1674459300000|2023-01-23 07:35:00|22328.3|22298.3|22332.2|22302.2|22332.8|22302.8|22326.7|22296.7|0
1674459600000|2023-01-23 07:40:00|22332|22302|22327.5|22297.5|22332.2|22302.2|22323.8|22293.8|0
1674459900000|2023-01-23 07:45:00|22327.9|22297.9|22329.2|22299.2|22331.6|22301.6|22326.3|22296.3|0
1674460200000|2023-01-23 07:50:00|22329.1|22299.1|22333.2|22303.2|22333.2|22303.2|22329.1|22299.1|0
1674460500000|2023-01-23 07:55:00|22334|22304|22338.1|22308.1|22340.1|22310.1|22330.7|22300.7|0
1674460800000|2023-01-23 08:00:00|22338.3|22308.3|22343.4|22313.4|22344.2|22314.2|22332.4|22302.4|0
1674461100000|2023-01-23 08:05:00|22344.2|22314.2|22362.1|22332.1|22362.9|22332.9|22343.4|22313.4|0
1674461400000|2023-01-23 08:10:00|22361.7|22331.7|22357.6|22327.6|22363.6|22333.6|22356.1|22326.1|0
1674461700000|2023-01-23 08:15:00|22358|22328|22347|22317|22361.7|22331.7|22346.2|22316.2|0
1674462000000|2023-01-23 08:20:00|22346.6|22316.6|22334.1|22304.1|22350.2|22320.2|22330.7|22300.7|0
1674462300000|2023-01-23 08:25:00|22333.2|22303.2|22326|22296|22336.1|22306.1|22325.8|22295.8|0
1674462600000|2023-01-23 08:30:00|22325.2|22295.2|22324|22294|22325.2|22295.2|22315|22285|0
1674462900000|2023-01-23 08:35:00|22324.4|22294.4|22324.2|22294.2|22331.9|22301.9|22322.5|22292.5|0
1674463200000|2023-01-23 08:40:00|22324.5|22294.5|22330.7|22300.7|22331.5|22301.5|22322.5|22292.5|0
1674463500000|2023-01-23 08:45:00|22330.3|22300.3|22324.7|22294.7|22331.5|22301.5|22319.2|22289.2|0
1674463800000|2023-01-23 08:50:00|22324.5|22294.5|22334.2|22304.2|22335|22305|22323.7|22293.7|0
1674464100000|2023-01-23 08:55:00|22334.6|22304.6|22321.2|22291.2|22338.6|22308.6|22321.2|22291.2|0
1674464400000|2023-01-23 09:00:00|22320.4|22290.4|22321.2|22291.2|22322.8|22292.8|22312.9|22282.9|0
1674464700000|2023-01-23 09:05:00|22321.6|22291.6|22317.3|22287.3|22324.8|22294.8|22317.3|22287.3|0
1674465000000|2023-01-23 09:10:00|22318.1|22288.1|22321.5|22291.5|22322.7|22292.7|22313.3|22283.3|0
1674465300000|2023-01-23 09:15:00|22321|22291|22328.1|22298.1|22328.1|22298.1|22317.8|22287.8|0
1674465600000|2023-01-23 09:20:00|22328.5|22298.5|22325.2|22295.2|22329|22299|22322.3|22292.3|0
1674465900000|2023-01-23 09:25:00|22325.5|22295.5|22323|22293|22328|22298|22321|22291|0
1674466200000|2023-01-23 09:30:00|22322.6|22292.6|22332.4|22302.4|22334.4|22304.4|22322.2|22292.2|0
1674466500000|2023-01-23 09:35:00|22330.7|22300.7|22328.6|22298.6|22333.3|22303.3|22328|22298|0
1674466800000|2023-01-23 09:40:00|22329.4|22299.4|22327.4|22297.4|22330.2|22300.2|22326.3|22296.3|0
1674467100000|2023-01-23 09:45:00|22327|22297|22333.9|22303.9|22333.9|22303.9|22324.1|22294.1|0
1674467400000|2023-01-23 09:50:00|22333.5|22303.5|22329.5|22299.5|22334.8|22304.8|22328.2|22298.2|0
1674467700000|2023-01-23 09:55:00|22329.8|22299.8|22327.6|22297.6|22333.6|22303.6|22326.8|22296.8|0
1674468000000|2023-01-23 10:00:00|22328.4|22298.4|22328.4|22298.4|22333.7|22303.7|22328|22298|0
1674468300000|2023-01-23 10:05:00|22328|22298|22314|22284|22328|22298|22310.3|22280.3|0
1674468600000|2023-01-23 10:10:00|22313.1|22283.1|22308.4|22278.4|22323.1|22293.1|22307.2|22277.2|0
1674468900000|2023-01-23 10:15:00|22308.9|22278.9|22312.5|22282.5|22313.8|22283.8|22304.1|22274.1|0
1674469200000|2023-01-23 10:20:00|22311.7|22281.7|22310.8|22280.8|22313.6|22283.6|22308.1|22278.1|0
1674469500000|2023-01-23 10:25:00|22310|22280|22311.5|22281.5|22313.2|22283.2|22308.3|22278.3|0
1674469800000|2023-01-23 10:30:00|22310.3|22280.3|22313.1|22283.1|22313.9|22283.9|22304.6|22274.6|0
1674470100000|2023-01-23 10:35:00|22313.5|22283.5|22320.8|22290.8|22322|22292|22312.3|22282.3|0
1674470400000|2023-01-23 10:40:00|22320.4|22290.4|22322.5|22292.5|22325.5|22295.5|22319.2|22289.2|0
1674470700000|2023-01-23 10:45:00|22322|22292|22323.1|22293.1|22324.1|22294.1|22319.7|22289.7|0
1674471000000|2023-01-23 10:50:00|22322.7|22292.7|22320.9|22290.9|22323.5|22293.5|22320.3|22290.3|0
1674471300000|2023-01-23 10:55:00|22321.2|22291.2|22320.4|22290.4|22326.9|22296.9|22320|22290|0
1674471600000|2023-01-23 11:00:00|22320|22290|22316.8|22286.8|22322.9|22292.9|22312.2|22282.2|0
1674471900000|2023-01-23 11:05:00|22317.2|22287.2|22306.3|22276.3|22317.2|22287.2|22303.7|22273.7|0
1674472200000|2023-01-23 11:10:00|22305.9|22275.9|22306.3|22276.3|22308.3|22278.3|22299|22269|0
1674472500000|2023-01-23 11:15:00|22305.9|22275.9|22312.2|22282.2|22315.4|22285.4|22304.7|22274.7|0
1674472800000|2023-01-23 11:20:00|22311.4|22281.4|22308.5|22278.5|22315.4|22285.4|22307.7|22277.7|0
1674473100000|2023-01-23 11:25:00|22308.7|22278.7|22310.5|22280.5|22311.3|22281.3|22306.1|22276.1|0
1674473400000|2023-01-23 11:30:00|22309.6|22279.6|22308.4|22278.4|22312.9|22282.9|22306.7|22276.7|0
1674473700000|2023-01-23 11:35:00|22307.9|22277.9|22312.9|22282.9|22313.7|22283.7|22306.4|22276.4|0
1674474000000|2023-01-23 11:40:00|22312.4|22282.4|22303.5|22273.5|22312.4|22282.4|22302.6|22272.6|0
1674474300000|2023-01-23 11:45:00|22302.6|22272.6|22303|22273|22304.6|22274.6|22297.7|22267.7|0
1674474600000|2023-01-23 11:50:00|22302.6|22272.6|22296.5|22266.5|22302.6|22272.6|22296.1|22266.1|0
1674474900000|2023-01-23 11:55:00|22296.9|22266.9|22302.7|22272.7|22302.7|22272.7|22293.7|22263.7|0
1674475200000|2023-01-23 12:00:00|22303.5|22273.5|22328.1|22298.1|22328.9|22298.9|22303.5|22273.5|0
1674475500000|2023-01-23 12:05:00|22327.3|22297.3|22328.1|22298.1|22330.9|22300.9|22326.1|22296.1|0
1674475800000|2023-01-23 12:10:00|22327.3|22297.3|22326.2|22296.2|22328.9|22298.9|22323.8|22293.8|0
1674476100000|2023-01-23 12:15:00|22325.4|22295.4|22326.2|22296.2|22329.1|22299.1|22323.8|22293.8|0
1674476400000|2023-01-23 12:20:00|22327.1|22297.1|22325.1|22295.1|22328.3|22298.3|22323.3|22293.3|0
1674476700000|2023-01-23 12:25:00|22325.4|22295.4|22324.7|22294.7|22326.8|22296.8|22321.4|22291.4|0
1674477000000|2023-01-23 12:30:00|22324.3|22294.3|22341.9|22311.9|22341.9|22311.9|22323.9|22293.9|0
1674477300000|2023-01-23 12:35:00|22341.5|22311.5|22352.9|22322.9|22357.4|22327.4|22340.3|22310.3|0
1674477600000|2023-01-23 12:40:00|22353.7|22323.7|22366.8|22336.8|22371|22341|22352.9|22322.9|0
1674477900000|2023-01-23 12:45:00|22367.6|22337.6|22354.6|22324.6|22367.9|22337.9|22352.5|22322.5|0
1674478200000|2023-01-23 12:50:00|22355.4|22325.4|22346.2|22316.2|22357.4|22327.4|22346.2|22316.2|0
1674478500000|2023-01-23 12:55:00|22347|22317|22346.9|22316.9|22348.2|22318.2|22344.4|22314.4|0
1674478800000|2023-01-23 13:00:00|22347.7|22317.7|22364.5|22334.5|22364.5|22334.5|22347.7|22317.7|0
1674479100000|2023-01-23 13:05:00|22364|22334|22367.9|22337.9|22375.4|22345.4|22359.1|22329.1|0
1674479400000|2023-01-23 13:10:00|22368.7|22338.7|22372.5|22342.5|22377|22347|22366.4|22336.4|0
1674479700000|2023-01-23 13:15:00|22373.3|22343.3|22386.1|22356.1|22387.7|22357.7|22369.6|22339.6|0
1674480000000|2023-01-23 13:20:00|22386.9|22356.9|22379.9|22349.9|22391.9|22361.9|22378.3|22348.3|0
1674480300000|2023-01-23 13:25:00|22379.1|22349.1|22373.5|22343.5|22382.4|22352.4|22371.9|22341.9|0
1674480600000|2023-01-23 13:30:00|22372.7|22342.7|22364.6|22334.6|22376.8|22346.8|22364.6|22334.6|0
1674480900000|2023-01-23 13:35:00|22363.8|22333.8|22366.5|22336.5|22374.3|22344.3|22362.8|22332.8|0
1674481200000|2023-01-23 13:40:00|22365.7|22335.7|22369.5|22339.5|22371.2|22341.2|22363.3|22333.3|0
1674481500000|2023-01-23 13:45:00|22369.2|22339.2|22370.7|22340.7|22372.3|22342.3|22361.2|22331.2|0
1674481800000|2023-01-23 13:50:00|22371.1|22341.1|22352.2|22322.2|22371.5|22341.5|22350.5|22320.5|0
1674482100000|2023-01-23 13:55:00|22351.7|22321.7|22359.9|22329.9|22364.3|22334.3|22349.3|22319.3|0
1674482400000|2023-01-23 14:00:00|22359|22329|22353|22323|22360.1|22330.1|22351|22321|0
1674482700000|2023-01-23 14:05:00|22352.2|22322.2|22343.3|22313.3|22355.2|22325.2|22339.6|22309.6|0
1674483000000|2023-01-23 14:10:00|22342.9|22312.9|22341.9|22311.9|22346.1|22316.1|22335.7|22305.7|0
1674483300000|2023-01-23 14:15:00|22341.5|22311.5|22339.4|22309.4|22347.6|22317.6|22337.5|22307.5|0
1674483600000|2023-01-23 14:20:00|22338.6|22308.6|22350.7|22320.7|22350.7|22320.7|22337.8|22307.8|0
1674483900000|2023-01-23 14:25:00|22351.5|22321.5|22357.4|22327.4|22362.6|22332.6|22351.5|22321.5|0
1674484200000|2023-01-23 14:30:00|22358.3|22328.3|22377.6|22347.6|22392.8|22362.8|22309.9|22279.9|0
1674484500000|2023-01-23 14:35:00|22377.9|22347.9|22299.5|22269.5|22423.6|22393.6|22265.3|22235.3|0
1674484800000|2023-01-23 14:40:00|22299.4|22269.4|22287.9|22257.9|22323.5|22293.5|22287.9|22257.9|0
1674485100000|2023-01-23 14:45:00|22287.7|22257.7|22395.3|22365.3|22395.4|22365.4|22281.5|22251.5|0
1674485400000|2023-01-23 14:50:00|22395.7|22365.7|22493.1|22463.1|22523|22493|22393.2|22363.2|0
1674485700000|2023-01-23 14:55:00|22492.8|22462.8|22445.6|22415.6|22498.3|22468.3|22410.3|22380.3|0
1674486000000|2023-01-23 15:00:00|22446|22416|22427|22397|22472.5|22442.5|22423.8|22393.8|0
1674486300000|2023-01-23 15:05:00|22426.7|22396.7|22487.6|22457.6|22497.6|22467.6|22425.1|22395.1|0
1674486600000|2023-01-23 15:10:00|22487.8|22457.8|22437.5|22407.5|22497.1|22467.1|22437.3|22407.3|0
1674486900000|2023-01-23 15:15:00|22440|22410|22474.3|22444.3|22474.4|22444.4|22431|22401|0
1674487200000|2023-01-23 15:20:00|22474.1|22444.1|22475|22445|22498.1|22468.1|22468.3|22438.3|0
1674487500000|2023-01-23 15:25:00|22475.2|22445.2|22477.4|22447.4|22487.7|22457.7|22470.4|22440.4|0
1674487800000|2023-01-23 15:30:00|22477.6|22447.6|22467.3|22437.3|22481.4|22451.4|22452|22422|0
1674488100000|2023-01-23 15:35:00|22467.1|22437.1|22443.3|22413.3|22467.5|22437.5|22443.1|22413.1|0
1674488400000|2023-01-23 15:40:00|22443.5|22413.5|22432.9|22402.9|22454.2|22424.2|22425.6|22395.6|0
1674488700000|2023-01-23 15:45:00|22433.4|22403.4|22480.1|22450.1|22480.5|22450.5|22425.9|22395.9|0
1674489000000|2023-01-23 15:50:00|22479.8|22449.8|22496.7|22466.7|22496.7|22466.7|22472.9|22442.9|0
1674489300000|2023-01-23 15:55:00|22496.5|22466.5|22459.6|22429.6|22501.7|22471.7|22449.8|22419.8|0
1674489600000|2023-01-23 16:00:00|22460|22430|22481.9|22451.9|22482.3|22452.3|22450.7|22420.7|0
1674489900000|2023-01-23 16:05:00|22482.1|22452.1|22474|22444|22490.1|22460.1|22471.7|22441.7|0
1674490200000|2023-01-23 16:10:00|22474.3|22444.3|22450|22420|22486.6|22456.6|22449.8|22419.8|0
1674490500000|2023-01-23 16:15:00|22450.2|22420.2|22446.8|22416.8|22456.6|22426.6|22425.4|22395.4|0
1674490800000|2023-01-23 16:20:00|22447.1|22417.1|22404.9|22374.9|22454.1|22424.1|22404|22374|0
1674491100000|2023-01-23 16:25:00|22405.2|22375.2|22390.9|22360.9|22405.4|22375.4|22378.4|22348.4|0
1674491400000|2023-01-23 16:30:00|22390.7|22360.7|22398.4|22368.4|22403.2|22373.2|22387.7|22357.7|0
1674491700000|2023-01-23 16:35:00|22398.2|22368.2|22412.2|22382.2|22414.4|22384.4|22397.6|22367.6|0
1674492000000|2023-01-23 16:40:00|22412.3|22382.3|22392.1|22362.1|22412.4|22382.4|22391.1|22361.1|0
1674492300000|2023-01-23 16:45:00|22394.6|22364.6|22431.3|22401.3|22431.6|22401.6|22392.3|22362.3|0
1674492600000|2023-01-23 16:50:00|22431.1|22401.1|22436.9|22406.9|22440.1|22410.1|22424.3|22394.3|0
1674492900000|2023-01-23 16:55:00|22436.7|22406.7|22428.3|22398.3|22440.6|22410.6|22421.5|22391.5|0
1674493200000|2023-01-23 17:00:00|22428.1|22398.1|22421.8|22391.8|22442.4|22412.4|22421.6|22391.6|0
1674493500000|2023-01-23 17:05:00|22422|22392|22397|22367|22422.2|22392.2|22396.8|22366.8|0
1674493800000|2023-01-23 17:10:00|22397.2|22367.2|22389.5|22359.5|22399.2|22369.2|22378.7|22348.7|0
1674494100000|2023-01-23 17:15:00|22387|22357|22417.7|22387.7|22418.3|22388.3|22384|22354|0
1674494400000|2023-01-23 17:20:00|22417.9|22387.9|22413.9|22383.9|22417.9|22387.9|22401.8|22371.8|0
1674494700000|2023-01-23 17:25:00|22413.4|22383.4|22397.5|22367.5|22413.6|22383.6|22391.3|22361.3|0
1674495000000|2023-01-23 17:30:00|22397.8|22367.8|22430.8|22400.8|22430.8|22400.8|22391.6|22361.6|0
1674495300000|2023-01-23 17:35:00|22431.1|22401.1|22431.2|22401.2|22442.5|22412.5|22430.7|22400.7|0
1674495600000|2023-01-23 17:40:00|22431.5|22401.5|22431.3|22401.3|22434|22404|22429.6|22399.6|0
1674495900000|2023-01-23 17:45:00|22431|22401|22459.7|22429.7|22462|22432|22429.7|22399.7|0
1674496200000|2023-01-23 17:50:00|22459.5|22429.5|22469.9|22439.9|22470.5|22440.5|22458.3|22428.3|0
1674496500000|2023-01-23 17:55:00|22470.1|22440.1|22440.6|22410.6|22471.8|22441.8|22438.9|22408.9|0
1674496800000|2023-01-23 18:00:00|22440.4|22410.4|22413.9|22383.9|22451|22421|22413.5|22383.5|0
1674497100000|2023-01-23 18:05:00|22413.7|22383.7|22417.6|22387.6|22428.3|22398.3|22399.1|22369.1|0
1674497400000|2023-01-23 18:10:00|22417.4|22387.4|22457.2|22427.2|22458|22428|22417.4|22387.4|0
1674497700000|2023-01-23 18:15:00|22457.4|22427.4|22424.8|22394.8|22457.6|22427.6|22424.2|22394.2|0
1674498000000|2023-01-23 18:20:00|22425|22395|22420.8|22390.8|22444.1|22414.1|22414.8|22384.8|0
1674498300000|2023-01-23 18:25:00|22421|22391|22460.8|22430.8|22462.5|22432.5|22420.4|22390.4|0
1674498600000|2023-01-23 18:30:00|22460.5|22430.5|22458.2|22428.2|22463.9|22433.9|22446.7|22416.7|0
1674498900000|2023-01-23 18:35:00|22458.3|22428.3|22446.1|22416.1|22461.4|22431.4|22445.7|22415.7|0
1674499200000|2023-01-23 18:40:00|22446.2|22416.2|22455.1|22425.1|22459.9|22429.9|22445.1|22415.1|0
1674499500000|2023-01-23 18:45:00|22455.4|22425.4|22466|22436|22467.6|22437.6|22454.7|22424.7|0
1674499800000|2023-01-23 18:50:00|22466.2|22436.2|22437.9|22407.9|22466.8|22436.8|22437.7|22407.7|0
1674500100000|2023-01-23 18:55:00|22437.7|22407.7|22445.9|22415.9|22446.1|22416.1|22437.7|22407.7|0
1674500400000|2023-01-23 19:00:00|22445.7|22415.7|22425.9|22395.9|22445.7|22415.7|22405.8|22375.8|0
1674500700000|2023-01-23 19:05:00|22426.1|22396.1|22396.8|22366.8|22427.3|22397.3|22385.9|22355.9|0
1674501000000|2023-01-23 19:10:00|22396.6|22366.6|22382.8|22352.8|22396.8|22366.8|22370.4|22340.4|0
1674501300000|2023-01-23 19:15:00|22382.9|22352.9|22391|22361|22391.5|22361.5|22377.6|22347.6|0
1674501600000|2023-01-23 19:20:00|22390.8|22360.8|22379.1|22349.1|22391.2|22361.2|22377.1|22347.1|0
1674501900000|2023-01-23 19:25:00|22378.9|22348.9|22368.7|22338.7|22390.4|22360.4|22363|22333|0
1674502200000|2023-01-23 19:30:00|22369.1|22339.1|22369.5|22339.5|22382.6|22352.6|22356.7|22326.7|0
1674502500000|2023-01-23 19:35:00|22374.4|22344.4|22361|22331|22374.5|22344.5|22348.2|22318.2|0
1674502800000|2023-01-23 19:40:00|22360.8|22330.8|22341|22311|22366|22336|22340.1|22310.1|0
1674503100000|2023-01-23 19:45:00|22340.3|22310.3|22331.3|22301.3|22340.8|22310.8|22316.3|22286.3|0
1674503400000|2023-01-23 19:50:00|22331.1|22301.1|22323.1|22293.1|22331.3|22301.3|22311.5|22281.5|0
1674503700000|2023-01-23 19:55:00|22323.3|22293.3|22368.6|22338.6|22368.9|22338.9|22323.3|22293.3|0
1674504000000|2023-01-23 20:00:00|22368.7|22338.7|22328.7|22298.7|22374.4|22344.4|22328.7|22298.7|0
1674504300000|2023-01-23 20:05:00|22328.9|22298.9|22346.4|22316.4|22347.2|22317.2|22322|22292|0
1674504600000|2023-01-23 20:10:00|22346.6|22316.6|22368.3|22338.3|22384.7|22354.7|22344.9|22314.9|0
1674504900000|2023-01-23 20:15:00|22368.5|22338.5|22365.2|22335.2|22380.6|22350.6|22356.4|22326.4|0
1674505200000|2023-01-23 20:20:00|22365|22335|22388.4|22358.4|22394.3|22364.3|22363.6|22333.6|0
1674505500000|2023-01-23 20:25:00|22388.2|22358.2|22386.5|22356.5|22388.2|22358.2|22372.3|22342.3|0
1674505800000|2023-01-23 20:30:00|22386.7|22356.7|22375.5|22345.5|22392.6|22362.6|22372|22342|0
1674506100000|2023-01-23 20:35:00|22375.7|22345.7|22377|22347|22397.1|22367.1|22374.3|22344.3|0
1674506400000|2023-01-23 20:40:00|22376.8|22346.8|22391.7|22361.7|22391.9|22361.9|22368.5|22338.5|0
1674506700000|2023-01-23 20:45:00|22391.9|22361.9|22413.7|22383.7|22416.9|22386.9|22385.6|22355.6|0
1674507000000|2023-01-23 20:50:00|22414|22384|22417.7|22387.7|22423.3|22393.3|22411.5|22381.5|0
1674507300000|2023-01-23 20:55:00|22418.6|22388.6|22414.6|22384.6|22430|22400|22409.6|22379.6|0
1674507600000|2023-01-23 21:00:00|22414.4|22384.4|22401.7|22371.7|22414.4|22384.4|22397.3|22367.3|0
1674507900000|2023-01-23 21:05:00|22402.5|22372.5|22407|22377|22407|22377|22401.6|22371.6|0
1674508200000|2023-01-23 21:10:00|22407.8|22377.8|22409.6|22379.6|22411.4|22381.4|22404.3|22374.3|0
1674508500000|2023-01-23 21:15:00|22410.4|22380.4|22410.5|22380.5|22413.2|22383.2|22407.8|22377.8|0
1674508800000|2023-01-23 21:20:00|22409.7|22379.7|22411.4|22381.4|22411.4|22381.4|22407.8|22377.8|0
1674509100000|2023-01-23 21:25:00|22410.6|22380.6|22407.4|22377.4|22410.6|22380.6|22406.9|22376.9|0
1674509400000|2023-01-23 21:30:00|22407.8|22377.8|22414.5|22384.5|22414.5|22384.5|22407.4|22377.4|0
1674509700000|2023-01-23 21:35:00|22413.7|22383.7|22412.8|22382.8|22414.5|22384.5|22411.9|22381.9|0
1674510000000|2023-01-23 21:40:00|22412|22382|22416.4|22386.4|22416.4|22386.4|22411.9|22381.9|0
1674510300000|2023-01-23 21:45:00|22415.9|22385.9|22418.1|22388.1|22419.9|22389.9|22414.5|22384.5|0
1674510600000|2023-01-23 21:50:00|22418.5|22388.5|22415.9|22385.9|22419|22389|22415.5|22385.5|0
1674510900000|2023-01-23 21:55:00|22416.3|22386.3|22431.5|22401.5|22431.5|22401.5|22415.5|22385.5|0
1674511200000|2023-01-23 22:00:00|22431.8|22401.8|22431|22401|22431.9|22401.9|22430.4|22400.4|0
1674511500000|2023-01-23 22:05:00|22430.5|22400.5|22430.1|22400.1|22431.4|22401.4|22429.6|22399.6|0
1674511800000|2023-01-23 22:10:00|22429.6|22399.6|22429.7|22399.7|22430.7|22400.7|22429|22399|0
1674512100000|2023-01-23 22:15:00|22429.8|22399.8|22430.3|22400.3|22430.6|22400.6|22429.5|22399.5|0
1674512400000|2023-01-23 22:20:00|22430.1|22400.1|22430.2|22400.2|22430.4|22400.4|22429.5|22399.5|0
1674512700000|2023-01-23 22:25:00|22429.7|22399.7|22430.3|22400.3|22431.8|22401.8|22429.3|22399.3|0
1674513000000|2023-01-23 22:30:00|22430.2|22400.2|22429.1|22399.1|22430.8|22400.8|22428.8|22398.8|0
1674513300000|2023-01-23 22:35:00|22429|22399|22429.5|22399.5|22431.1|22401.1|22429|22399|0
1674513600000|2023-01-23 22:40:00|22430.3|22400.3|22429.8|22399.8|22430.3|22400.3|22429.4|22399.4|0
1674513900000|2023-01-23 22:45:00|22429.7|22399.7|22431.3|22401.3|22431.3|22401.3|22429.4|22399.4|0
1674514200000|2023-01-23 22:50:00|22430.3|22400.3|22429.7|22399.7|22431.2|22401.2|22429.4|22399.4|0
1674514500000|2023-01-23 22:55:00|22430.1|22400.1|22430.3|22400.3|22431.9|22401.9|22429.3|22399.3|0
1674514800000|2023-01-23 23:00:00|22430.2|22400.2|22426.2|22396.2|22431.9|22401.9|22426.1|22396.1|0
1674515100000|2023-01-23 23:05:00|22426.6|22396.6|22427.4|22397.4|22429.2|22399.2|22426.2|22396.2|0
1674515400000|2023-01-23 23:10:00|22426.6|22396.6|22425.5|22395.5|22426.6|22396.6|22423.8|22393.8|0
1674515700000|2023-01-23 23:15:00|22425.1|22395.1|22424.7|22394.7|22425.5|22395.5|22423.8|22393.8|0
1674516000000|2023-01-23 23:20:00|22424.2|22394.2|22419.3|22389.3|22424.7|22394.7|22418.4|22388.4|0
1674516300000|2023-01-23 23:25:00|22419.7|22389.7|22416.3|22386.3|22420.2|22390.2|22415.4|22385.4|0
1674516600000|2023-01-23 23:30:00|22417.1|22387.1|22411.9|22381.9|22417.2|22387.2|22411.3|22381.3|0
1674516900000|2023-01-23 23:35:00|22411.1|22381.1|22413.5|22383.5|22413.5|22383.5|22409|22379|0
1674517200000|2023-01-23 23:40:00|22414.3|22384.3|22412.6|22382.6|22414.4|22384.4|22412.6|22382.6|0
1674517500000|2023-01-23 23:45:00|22413|22383|22417.3|22387.3|22418.2|22388.2|22412.6|22382.6|0
1674517800000|2023-01-23 23:50:00|22417.7|22387.7|22419.1|22389.1|22420|22390|22417.3|22387.3|0
1674518100000|2023-01-23 23:55:00|22419.9|22389.9|22413.7|22383.7|22420|22390|22413.7|22383.7|0
1674518400000|2023-01-24 00:00:00|22412.9|22382.9|22417.5|22387.5|22419.7|22389.7|22412|22382|0
1674518700000|2023-01-24 00:05:00|22417.1|22387.1|22414.8|22384.8|22417.5|22387.5|22413|22383|0
1674519000000|2023-01-24 00:10:00|22415.2|22385.2|22415.7|22385.7|22419.3|22389.3|22414.8|22384.8|0
1674519300000|2023-01-24 00:15:00|22416.5|22386.5|22416.3|22386.3|22416.6|22386.6|22410.2|22380.2|0
1674519600000|2023-01-24 00:20:00|22415.5|22385.5|22415.6|22385.6|22419.1|22389.1|22413|22383|0
1674519900000|2023-01-24 00:25:00|22415.8|22385.8|22416.9|22386.9|22418.9|22388.9|22415.6|22385.6|0
1674520200000|2023-01-24 00:30:00|22417.2|22387.2|22419.1|22389.1|22419.9|22389.9|22417.1|22387.1|0
1674520500000|2023-01-24 00:35:00|22418.7|22388.7|22423.2|22393.2|22423.2|22393.2|22418.3|22388.3|0
1674520800000|2023-01-24 00:40:00|22422.4|22392.4|22419.2|22389.2|22422.4|22392.4|22418.8|22388.8|0
1674521100000|2023-01-24 00:45:00|22420|22390|22418|22388|22420|22390|22417.2|22387.2|0
1674521400000|2023-01-24 00:50:00|22418.4|22388.4|22419.3|22389.3|22421.2|22391.2|22418|22388|0
1674521700000|2023-01-24 00:55:00|22418.8|22388.8|22415.5|22385.5|22419.3|22389.3|22415.5|22385.5|0
1674522000000|2023-01-24 01:00:00|22416.3|22386.3|22411|22381|22417.1|22387.1|22411|22381|0
1674522300000|2023-01-24 01:05:00|22410.2|22380.2|22411.3|22381.3|22413|22383|22410.2|22380.2|0
1674522600000|2023-01-24 01:10:00|22412.1|22382.1|22412.3|22382.3|22412.3|22382.3|22411.3|22381.3|0
1674522900000|2023-01-24 01:15:00|22414.9|22384.9|22417.3|22387.3|22418.3|22388.3|22414.9|22384.9|0
1674523200000|2023-01-24 01:20:00|22416.8|22386.8|22415.2|22385.2|22417.3|22387.3|22414.8|22384.8|0
1674523500000|2023-01-24 01:25:00|22416.1|22386.1|22416.2|22386.2|22416.2|22386.2|22415|22385|0
1674523800000|2023-01-24 01:30:00|22416.6|22386.6|22423.8|22393.8|22426.6|22396.6|22416.2|22386.2|0
1674524100000|2023-01-24 01:35:00|22423.3|22393.3|22424.7|22394.7|22424.9|22394.9|22422.7|22392.7|0
1674524400000|2023-01-24 01:40:00|22424.3|22394.3|22431.3|22401.3|22431.3|22401.3|22424.3|22394.3|0
1674524700000|2023-01-24 01:45:00|22432.1|22402.1|22431.1|22401.1|22433.2|22403.2|22431.1|22401.1|0
1674525000000|2023-01-24 01:50:00|22431.4|22401.4|22430.9|22400.9|22431.9|22401.9|22430.1|22400.1|0
1674525300000|2023-01-24 01:55:00|22431|22401|22428.1|22398.1|22431|22401|22428.1|22398.1|0
1674525600000|2023-01-24 02:00:00|22427.3|22397.3|22429.8|22399.8|22430.7|22400.7|22427.3|22397.3|0
1674525900000|2023-01-24 02:05:00|22430.2|22400.2|22430.2|22400.2|22430.2|22400.2|22428.9|22398.9|0
1674526200000|2023-01-24 02:10:00|22429.4|22399.4|22441.8|22411.8|22441.8|22411.8|22429.3|22399.3|0
1674526500000|2023-01-24 02:15:00|22442.7|22412.7|22461.7|22431.7|22467.7|22437.7|22442.3|22412.3|0
1674526800000|2023-01-24 02:20:00|22461.2|22431.2|22460.4|22430.4|22464.9|22434.9|22460.4|22430.4|0
1674527100000|2023-01-24 02:25:00|22460.7|22430.7|22458.2|22428.2|22461.6|22431.6|22457.4|22427.4|0
1674527400000|2023-01-24 02:30:00|22459|22429|22456.6|22426.6|22460.2|22430.2|22456.6|22426.6|0
1674527700000|2023-01-24 02:35:00|22455.8|22425.8|22454.9|22424.9|22456.6|22426.6|22454.1|22424.1|0
1674528000000|2023-01-24 02:40:00|22455.3|22425.3|22453.7|22423.7|22456.6|22426.6|22452.8|22422.8|0
1674528300000|2023-01-24 02:45:00|22454.5|22424.5|22450.9|22420.9|22454.5|22424.5|22449.8|22419.8|0
1674528600000|2023-01-24 02:50:00|22450.5|22420.5|22451.5|22421.5|22452.7|22422.7|22450.5|22420.5|0
1674528900000|2023-01-24 02:55:00|22452.3|22422.3|22453.5|22423.5|22453.5|22423.5|22451.5|22421.5|0
1674529200000|2023-01-24 03:00:00|22453.1|22423.1|22453.5|22423.5|22454.3|22424.3|22452.7|22422.7|0
1674529500000|2023-01-24 03:05:00|22452.7|22422.7|22440.4|22410.4|22454.3|22424.3|22440.4|22410.4|0
1674529800000|2023-01-24 03:10:00|22439.6|22409.6|22437.2|22407.2|22440.4|22410.4|22437.2|22407.2|0
1674530100000|2023-01-24 03:15:00|22436.4|22406.4|22434.8|22404.8|22437.2|22407.2|22434.8|22404.8|0
1674530400000|2023-01-24 03:20:00|22435.2|22405.2|22434.8|22404.8|22435.6|22405.6|22434|22404|0
1674530700000|2023-01-24 03:25:00|22435.6|22405.6|22435.5|22405.5|22435.6|22405.6|22434.7|22404.7|0
1674531000000|2023-01-24 03:30:00|22436.3|22406.3|22435.5|22405.5|22436.3|22406.3|22434.7|22404.7|0
1674531300000|2023-01-24 03:35:00|22435.9|22405.9|22436.7|22406.7|22439.2|22409.2|22435.9|22405.9|0
1674531600000|2023-01-24 03:40:00|22436.3|22406.3|22435.1|22405.1|22436.7|22406.7|22434.2|22404.2|0
1674531900000|2023-01-24 03:45:00|22435.9|22405.9|22434.9|22404.9|22435.9|22405.9|22432.1|22402.1|0
1674532200000|2023-01-24 03:50:00|22435.3|22405.3|22437.8|22407.8|22438.2|22408.2|22433.7|22403.7|0
1674532500000|2023-01-24 03:55:00|22438.2|22408.2|22437.5|22407.5|22438.3|22408.3|22437.4|22407.4|0
1674532800000|2023-01-24 04:00:00|22437.1|22407.1|22436.4|22406.4|22438.7|22408.7|22436.4|22406.4|0
1674533100000|2023-01-24 04:05:00|22437.2|22407.2|22436.3|22406.3|22437.5|22407.5|22436.2|22406.2|0
1674533400000|2023-01-24 04:10:00|22435.9|22405.9|22437.5|22407.5|22437.5|22407.5|22435.5|22405.5|0
1674533700000|2023-01-24 04:15:00|22437.1|22407.1|22437.5|22407.5|22437.5|22407.5|22436.3|22406.3|0
1674534000000|2023-01-24 04:20:00|22437.9|22407.9|22438.3|22408.3|22438.3|22408.3|22437.5|22407.5|0
1674534300000|2023-01-24 04:25:00|22437.9|22407.9|22438.3|22408.3|22438.3|22408.3|22437.1|22407.1|0
1674534600000|2023-01-24 04:30:00|22446.8|22416.8|22449.7|22419.7|22452.6|22422.6|22446.8|22416.8|0
1674534900000|2023-01-24 04:35:00|22450.6|22420.6|22451.5|22421.5|22451.5|22421.5|22449.8|22419.8|0
1674535200000|2023-01-24 04:40:00|22450.6|22420.6|22450.6|22420.6|22451.5|22421.5|22450.6|22420.6|0
1674535500000|2023-01-24 04:45:00|22442.5|22412.5|22445.3|22415.3|22446.1|22416.1|22442.5|22412.5|0
1674535800000|2023-01-24 04:50:00|22446.2|22416.2|22446.2|22416.2|22447|22417|22445.3|22415.3|0
1674536100000|2023-01-24 04:55:00|22447|22417|22448.2|22418.2|22449|22419|22447|22417|0
1674536400000|2023-01-24 05:00:00|22449|22419|22449.8|22419.8|22451.8|22421.8|22448.2|22418.2|0
1674536700000|2023-01-24 05:05:00|22449.4|22419.4|22448.1|22418.1|22450.6|22420.6|22448.1|22418.1|0
1674537000000|2023-01-24 05:10:00|22448.5|22418.5|22450.6|22420.6|22450.6|22420.6|22448.1|22418.1|0
1674537300000|2023-01-24 05:15:00|22451.4|22421.4|22450.6|22420.6|22452.6|22422.6|22450.6|22420.6|0
1674537600000|2023-01-24 05:20:00|22450.2|22420.2|22450.4|22420.4|22451.4|22421.4|22449.8|22419.8|0
1674537900000|2023-01-24 05:25:00|22450.8|22420.8|22450.8|22420.8|22452.3|22422.3|22449.6|22419.6|0
1674538200000|2023-01-24 05:30:00|22451.6|22421.6|22452.5|22422.5|22454.5|22424.5|22451.6|22421.6|0
1674538500000|2023-01-24 05:35:00|22451.3|22421.3|22455.9|22425.9|22461|22431|22451.3|22421.3|0
1674538800000|2023-01-24 05:40:00|22456.7|22426.7|22457.4|22427.4|22458.5|22428.5|22455.7|22425.7|0
1674539100000|2023-01-24 05:45:00|22457|22427|22452.7|22422.7|22457.5|22427.5|22452.7|22422.7|0
1674539400000|2023-01-24 05:50:00|22453.5|22423.5|22449.5|22419.5|22454.7|22424.7|22448.6|22418.6|0
1674539700000|2023-01-24 05:55:00|22448.6|22418.6|22449|22419|22449.8|22419.8|22447.8|22417.8|0
1674540000000|2023-01-24 06:00:00|22448.8|22418.8|22445.4|22415.4|22451.5|22421.5|22445.4|22415.4|0
1674540300000|2023-01-24 06:05:00|22445.8|22415.8|22442.1|22412.1|22445.8|22415.8|22440.1|22410.1|0
1674540600000|2023-01-24 06:10:00|22441.3|22411.3|22444.9|22414.9|22444.9|22414.9|22438.4|22408.4|0
1674540900000|2023-01-24 06:15:00|22444.5|22414.5|22443.7|22413.7|22444.9|22414.9|22442.9|22412.9|0
1674541200000|2023-01-24 06:20:00|22444.5|22414.5|22446.2|22416.2|22446.2|22416.2|22444.1|22414.1|0
1674541500000|2023-01-24 06:25:00|22445.8|22415.8|22451.7|22421.7|22451.7|22421.7|22445.8|22415.8|0
1674541800000|2023-01-24 06:30:00|22451.6|22421.6|22448.2|22418.2|22451.8|22421.8|22448.2|22418.2|0
1674542100000|2023-01-24 06:35:00|22448.6|22418.6|22450.1|22420.1|22450.3|22420.3|22448.2|22418.2|0
1674542400000|2023-01-24 06:40:00|22449.9|22419.9|22452.2|22422.2|22453.4|22423.4|22449.7|22419.7|0
1674542700000|2023-01-24 06:45:00|22451.8|22421.8|22451|22421|22453|22423|22450.6|22420.6|0
1674543000000|2023-01-24 06:50:00|22450.2|22420.2|22449.2|22419.2|22452|22422|22449.2|22419.2|0
1674543300000|2023-01-24 06:55:00|22448.4|22418.4|22449.7|22419.7|22450.7|22420.7|22444.7|22414.7|0
1674543600000|2023-01-24 07:00:00|22449.9|22419.9|22444.2|22414.2|22449.9|22419.9|22442.6|22412.6|0
1674543900000|2023-01-24 07:05:00|22445|22415|22441|22411|22445|22415|22438.2|22408.2|0
1674544200000|2023-01-24 07:10:00|22440.2|22410.2|22438.7|22408.7|22442.4|22412.4|22435.4|22405.4|0
1674544500000|2023-01-24 07:15:00|22439.5|22409.5|22444.4|22414.4|22446.4|22416.4|22438.7|22408.7|0
1674544800000|2023-01-24 07:20:00|22443.5|22413.5|22454.7|22424.7|22455.5|22425.5|22443.5|22413.5|0
1674545100000|2023-01-24 07:25:00|22453.9|22423.9|22453.1|22423.1|22454.7|22424.7|22451.1|22421.1|0
1674545400000|2023-01-24 07:30:00|22452.8|22422.8|22447.5|22417.5|22454|22424|22446.3|22416.3|0
1674545700000|2023-01-24 07:35:00|22446.7|22416.7|22448|22418|22449.5|22419.5|22445.1|22415.1|0
1674546000000|2023-01-24 07:40:00|22447.2|22417.2|22443.1|22413.1|22447.2|22417.2|22442.3|22412.3|0
1674546300000|2023-01-24 07:45:00|22442.3|22412.3|22439.1|22409.1|22443.1|22413.1|22438.3|22408.3|0
1674546600000|2023-01-24 07:50:00|22438.7|22408.7|22435.1|22405.1|22440.3|22410.3|22431.8|22401.8|0
1674546900000|2023-01-24 07:55:00|22434.3|22404.3|22440.7|22410.7|22440.7|22410.7|22434.3|22404.3|0
1674547200000|2023-01-24 08:00:00|22440.3|22410.3|22450.9|22420.9|22454.5|22424.5|22440.3|22410.3|0
1674547500000|2023-01-24 08:05:00|22450.1|22420.1|22432.5|22402.5|22450.9|22420.9|22432.5|22402.5|0
1674547800000|2023-01-24 08:10:00|22432.9|22402.9|22434.1|22404.1|22441.7|22411.7|22432.5|22402.5|0
1674548100000|2023-01-24 08:15:00|22434.9|22404.9|22435.4|22405.4|22443.4|22413.4|22434.1|22404.1|0
1674548400000|2023-01-24 08:20:00|22435.7|22405.7|22438|22408|22439.2|22409.2|22432.1|22402.1|0
1674548700000|2023-01-24 08:25:00|22438.4|22408.4|22434.7|22404.7|22440.9|22410.9|22432.3|22402.3|0
1674549000000|2023-01-24 08:30:00|22435.2|22405.2|22432.6|22402.6|22438|22408|22426.3|22396.3|0
1674549300000|2023-01-24 08:35:00|22433|22403|22435.1|22405.1|22435.1|22405.1|22422.7|22392.7|0
1674549600000|2023-01-24 08:40:00|22436|22406|22433.2|22403.2|22439.6|22409.6|22433.2|22403.2|0
1674549900000|2023-01-24 08:45:00|22434|22404|22429.8|22399.8|22436.9|22406.9|22426.1|22396.1|0
1674550200000|2023-01-24 08:50:00|22430.2|22400.2|22428.5|22398.5|22435.4|22405.4|22427.7|22397.7|0
1674550500000|2023-01-24 08:55:00|22428.9|22398.9|22430.2|22400.2|22434.5|22404.5|22426.9|22396.9|0
1674550800000|2023-01-24 09:00:00|22431|22401|22424.9|22394.9|22431.3|22401.3|22419.3|22389.3|0
1674551100000|2023-01-24 09:05:00|22424.1|22394.1|22426.1|22396.1|22435|22405|22423.7|22393.7|0
1674551400000|2023-01-24 09:10:00|22425.2|22395.2|22436.3|22406.3|22437|22407|22425.2|22395.2|0
1674551700000|2023-01-24 09:15:00|22435.5|22405.5|22430.8|22400.8|22436.3|22406.3|22429.2|22399.2|0
1674552000000|2023-01-24 09:20:00|22431.2|22401.2|22424.4|22394.4|22434|22404|22424|22394|0
1674552300000|2023-01-24 09:25:00|22423.5|22393.5|22419|22389|22429.6|22399.6|22417.8|22387.8|0
1674552600000|2023-01-24 09:30:00|22419.8|22389.8|22411.9|22381.9|22421.8|22391.8|22411.6|22381.6|0
1674552900000|2023-01-24 09:35:00|22412.4|22382.4|22414.6|22384.6|22417.4|22387.4|22411|22381|0
1674553200000|2023-01-24 09:40:00|22414.2|22384.2|22402.3|22372.3|22414.2|22384.2|22401.1|22371.1|0
1674553500000|2023-01-24 09:45:00|22401.9|22371.9|22407.7|22377.7|22407.7|22377.7|22401.5|22371.5|0
1674553800000|2023-01-24 09:50:00|22406.8|22376.8|22409.2|22379.2|22413.7|22383.7|22406.4|22376.4|0
1674554100000|2023-01-24 09:55:00|22408.4|22378.4|22412.4|22382.4|22414.4|22384.4|22407.6|22377.6|0
1674554400000|2023-01-24 10:00:00|22413.2|22383.2|22413.1|22383.1|22415.9|22385.9|22411.5|22381.5|0
1674554700000|2023-01-24 10:05:00|22413.5|22383.5|22406|22376|22413.9|22383.9|22406|22376|0
1674555000000|2023-01-24 10:10:00|22405.6|22375.6|22405.9|22375.9|22408|22378|22403.5|22373.5|0
1674555300000|2023-01-24 10:15:00|22406.7|22376.7|22399.2|22369.2|22407.5|22377.5|22398|22368|0
1674555600000|2023-01-24 10:20:00|22399.6|22369.6|22400.4|22370.4|22400.9|22370.9|22396|22366|0
1674555900000|2023-01-24 10:25:00|22400.8|22370.8|22397|22367|22401.6|22371.6|22395.4|22365.4|0
1674556200000|2023-01-24 10:30:00|22397.8|22367.8|22394.8|22364.8|22399|22369|22388.6|22358.6|0
1674556500000|2023-01-24 10:35:00|22395.2|22365.2|22393.7|22363.7|22395.7|22365.7|22387.2|22357.2|0
1674556800000|2023-01-24 10:40:00|22392.9|22362.9|22386.9|22356.9|22396|22366|22386.5|22356.5|0
1674557100000|2023-01-24 10:45:00|22386.1|22356.1|22393.3|22363.3|22393.3|22363.3|22383.3|22353.3|0
1674557400000|2023-01-24 10:50:00|22394.1|22364.1|22397.1|22367.1|22397.2|22367.2|22392.5|22362.5|0
1674557700000|2023-01-24 10:55:00|22396.3|22366.3|22398.8|22368.8|22398.8|22368.8|22393.9|22363.9|0
1674558000000|2023-01-24 11:00:00|22398.9|22368.9|22391.6|22361.6|22398.9|22368.9|22389.2|22359.2|0
1674558300000|2023-01-24 11:05:00|22390.8|22360.8|22381.8|22351.8|22390.8|22360.8|22379.4|22349.4|0
1674558600000|2023-01-24 11:10:00|22382.2|22352.2|22381.2|22351.2|22385.7|22355.7|22378.9|22348.9|0
1674558900000|2023-01-24 11:15:00|22380.9|22350.9|22377.3|22347.3|22383.3|22353.3|22377.3|22347.3|0
1674559200000|2023-01-24 11:20:00|22376.9|22346.9|22381.2|22351.2|22382.1|22352.1|22375.7|22345.7|0
1674559500000|2023-01-24 11:25:00|22380.4|22350.4|22380|22350|22383.6|22353.6|22379.5|22349.5|0
1674559800000|2023-01-24 11:30:00|22379.5|22349.5|22383.3|22353.3|22384.1|22354.1|22375.1|22345.1|0
1674560100000|2023-01-24 11:35:00|22382.9|22352.9|22390.5|22360.5|22390.5|22360.5|22382.5|22352.5|0
1674560400000|2023-01-24 11:40:00|22391.3|22361.3|22392.5|22362.5|22394.1|22364.1|22387.3|22357.3|0
1674560700000|2023-01-24 11:45:00|22391.7|22361.7|22396.9|22366.9|22396.9|22366.9|22389.7|22359.7|0
1674561000000|2023-01-24 11:50:00|22396.1|22366.1|22396|22366|22400.6|22370.6|22395.2|22365.2|0
1674561300000|2023-01-24 11:55:00|22395.6|22365.6|22392.1|22362.1|22396.5|22366.5|22392.1|22362.1|0
1674561600000|2023-01-24 12:00:00|22392.9|22362.9|22382.4|22352.4|22392.9|22362.9|22382.4|22352.4|0
1674561900000|2023-01-24 12:05:00|22383.2|22353.2|22384.3|22354.3|22390|22360|22382.8|22352.8|0
1674562200000|2023-01-24 12:10:00|22384.7|22354.7|22384.8|22354.8|22386.4|22356.4|22378.7|22348.7|0
1674562500000|2023-01-24 12:15:00|22384.4|22354.4|22393.7|22363.7|22393.7|22363.7|22383.5|22353.5|0
1674562800000|2023-01-24 12:20:00|22394.6|22364.6|22394.5|22364.5|22398.2|22368.2|22392.6|22362.6|0
1674563100000|2023-01-24 12:25:00|22394.1|22364.1|22398.6|22368.6|22399.8|22369.8|22392.9|22362.9|0
1674563400000|2023-01-24 12:30:00|22397.8|22367.8|22392.9|22362.9|22399|22369|22392.5|22362.5|0
1674563700000|2023-01-24 12:35:00|22392.5|22362.5|22392.1|22362.1|22394.9|22364.9|22386.7|22356.7|0
1674564000000|2023-01-24 12:40:00|22392.4|22362.4|22400.8|22370.8|22403.3|22373.3|22392.4|22362.4|0
1674564300000|2023-01-24 12:45:00|22400|22370|22400|22370|22401.6|22371.6|22395.5|22365.5|0
1674564600000|2023-01-24 12:50:00|22400.8|22370.8|22398.8|22368.8|22403.3|22373.3|22398.8|22368.8|0
1674564900000|2023-01-24 12:55:00|22398|22368|22396.4|22366.4|22398|22368|22394.3|22364.3|0
1674565200000|2023-01-24 13:00:00|22397.2|22367.2|22396.4|22366.4|22399.2|22369.2|22389.9|22359.9|0
1674565500000|2023-01-24 13:05:00|22396.7|22366.7|22399.3|22369.3|22400.1|22370.1|22393.1|22363.1|0
1674565800000|2023-01-24 13:10:00|22398.9|22368.9|22395.7|22365.7|22399.3|22369.3|22394.9|22364.9|0
1674566100000|2023-01-24 13:15:00|22396.5|22366.5|22391.5|22361.5|22397.9|22367.9|22387.9|22357.9|0
1674566400000|2023-01-24 13:20:00|22390.6|22360.6|22392.3|22362.3|22394.5|22364.5|22386.5|22356.5|0
1674566700000|2023-01-24 13:25:00|22391.5|22361.5|22395.2|22365.2|22395.2|22365.2|22387.9|22357.9|0
1674567000000|2023-01-24 13:30:00|22394.3|22364.3|22384.8|22354.8|22398.4|22368.4|22384.8|22354.8|0
1674567300000|2023-01-24 13:35:00|22385.2|22355.2|22372.9|22342.9|22386|22356|22371.7|22341.7|0
1674567600000|2023-01-24 13:40:00|22373.7|22343.7|22360.9|22330.9|22374.9|22344.9|22354|22324|0
1674567900000|2023-01-24 13:45:00|22360.5|22330.5|22368.2|22338.2|22373.5|22343.5|22357.7|22327.7|0
1674568200000|2023-01-24 13:50:00|22367.8|22337.8|22362.6|22332.6|22368.2|22338.2|22354.4|22324.4|0
1674568500000|2023-01-24 13:55:00|22362.2|22332.2|22368.5|22338.5|22371.4|22341.4|22361.2|22331.2|0
1674568800000|2023-01-24 14:00:00|22368.8|22338.8|22367|22337|22372.4|22342.4|22363|22333|0
1674569100000|2023-01-24 14:05:00|22367.9|22337.9|22371.1|22341.1|22376|22346|22367|22337|0
1674569400000|2023-01-24 14:10:00|22370.3|22340.3|22373.1|22343.1|22374.7|22344.7|22361.7|22331.7|0
1674569700000|2023-01-24 14:15:00|22373.9|22343.9|22375.6|22345.6|22377.6|22347.6|22371.1|22341.1|0
1674570000000|2023-01-24 14:20:00|22374.8|22344.8|22383.8|22353.8|22389.9|22359.9|22373.1|22343.1|0
1674570300000|2023-01-24 14:25:00|22384.6|22354.6|22385.1|22355.1|22390.4|22360.4|22376.8|22346.8|0
1674570600000|2023-01-24 14:30:00|22384.2|22354.2|22414.5|22384.5|22454.2|22424.2|22321.3|22291.3|0
1674570900000|2023-01-24 14:35:00|22414.7|22384.7|22425.9|22395.9|22441.3|22411.3|22348|22318|0
1674571200000|2023-01-24 14:40:00|22428.4|22398.4|22426.3|22396.3|22439.5|22409.5|22389.8|22359.8|0
1674571500000|2023-01-24 14:45:00|22423.8|22393.8|22450.1|22420.1|22458.7|22428.7|22383.4|22353.4|0
1674571800000|2023-01-24 14:50:00|22450.3|22420.3|22463.6|22433.6|22473.7|22443.7|22426.3|22396.3|0
1674572100000|2023-01-24 14:55:00|22463.8|22433.8|22384.5|22354.5|22464.1|22434.1|22383.5|22353.5|0
1674572400000|2023-01-24 15:00:00|22384.7|22354.7|22379.7|22349.7|22413.5|22383.5|22379.7|22349.7|0
1674572700000|2023-01-24 15:05:00|22379.9|22349.9|22421.6|22391.6|22423|22393|22374.1|22344.1|0
1674573000000|2023-01-24 15:10:00|22421.3|22391.3|22444.5|22414.5|22444.9|22414.9|22405.1|22375.1|0
1674573300000|2023-01-24 15:15:00|22444.2|22414.2|22390.2|22360.2|22453|22423|22389.6|22359.6|0
1674573600000|2023-01-24 15:20:00|22390.5|22360.5|22406|22376|22426.5|22396.5|22386.9|22356.9|0
1674573900000|2023-01-24 15:25:00|22406.1|22376.1|22436.4|22406.4|22436.6|22406.6|22405.7|22375.7|0
1674574200000|2023-01-24 15:30:00|22436|22406|22441.7|22411.7|22451.4|22421.4|22427.1|22397.1|0
1674574500000|2023-01-24 15:35:00|22444.2|22414.2|22434.6|22404.6|22444.2|22414.2|22412.2|22382.2|0
1674574800000|2023-01-24 15:40:00|22434.2|22404.2|22450.6|22420.6|22467|22437|22425.3|22395.3|0
1674575100000|2023-01-24 15:45:00|22450.4|22420.4|22460.5|22430.5|22468.8|22438.8|22449|22419|0
1674575400000|2023-01-24 15:50:00|22460.3|22430.3|22463.3|22433.3|22467.9|22437.9|22449.8|22419.8|0
1674575700000|2023-01-24 15:55:00|22463.5|22433.5|22453.3|22423.3|22468|22438|22451.9|22421.9|0
1674576000000|2023-01-24 16:00:00|22453.5|22423.5|22456.9|22426.9|22466.6|22436.6|22445.8|22415.8|0
1674576300000|2023-01-24 16:05:00|22457.1|22427.1|22458.5|22428.5|22462.1|22432.1|22442.4|22412.4|0
1674576600000|2023-01-24 16:10:00|22458.7|22428.7|22452.4|22422.4|22465.7|22435.7|22442|22412|0
1674576900000|2023-01-24 16:15:00|22452.6|22422.6|22456.2|22426.2|22458.5|22428.5|22444.2|22414.2|0
1674577200000|2023-01-24 16:20:00|22456|22426|22448.9|22418.9|22456.2|22426.2|22436.3|22406.3|0
1674577500000|2023-01-24 16:25:00|22448.7|22418.7|22446.9|22416.9|22449.3|22419.3|22441.7|22411.7|0
1674577800000|2023-01-24 16:30:00|22447.1|22417.1|22420.1|22390.1|22449.3|22419.3|22419.8|22389.8|0
1674578100000|2023-01-24 16:35:00|22419.6|22389.6|22422.5|22392.5|22422.5|22392.5|22405.2|22375.2|0
1674578400000|2023-01-24 16:40:00|22422.3|22392.3|22439.3|22409.3|22439.3|22409.3|22414.2|22384.2|0
1674578700000|2023-01-24 16:45:00|22439|22409|22443|22413|22446.4|22416.4|22426.9|22396.9|0
1674579000000|2023-01-24 16:50:00|22442.7|22412.7|22431|22401|22448|22418|22427.6|22397.6|0
1674579300000|2023-01-24 16:55:00|22430.8|22400.8|22440.1|22410.1|22442.3|22412.3|22430.8|22400.8|0
1674579600000|2023-01-24 17:00:00|22439.9|22409.9|22437.1|22407.1|22440.1|22410.1|22412.7|22382.7|0
1674579900000|2023-01-24 17:05:00|22437.2|22407.2|22453.6|22423.6|22454|22424|22432.3|22402.3|0
1674580200000|2023-01-24 17:10:00|22453.8|22423.8|22453.9|22423.9|22460|22430|22451.4|22421.4|0
1674580500000|2023-01-24 17:15:00|22453.7|22423.7|22434.2|22404.2|22457|22427|22433.9|22403.9|0
1674580800000|2023-01-24 17:20:00|22434.1|22404.1|22425.3|22395.3|22434.4|22404.4|22421.5|22391.5|1
1674581100000|2023-01-24 17:25:00|22425.5|22395.5|22425|22395|22427.9|22397.9|22422.7|22392.7|0
1674581400000|2023-01-24 17:30:00|22424.8|22394.8|22423|22393|22425|22395|22415|22385|0
1674581700000|2023-01-24 17:35:00|22422.7|22392.7|22417.9|22387.9|22430.2|22400.2|22417.4|22387.4|0
1674582000000|2023-01-24 17:40:00|22417.7|22387.7|22410.5|22380.5|22418.1|22388.1|22407.4|22377.4|0
1674582300000|2023-01-24 17:45:00|22410.4|22380.4|22406.7|22376.7|22412.6|22382.6|22399.4|22369.4|1
1674582600000|2023-01-24 17:50:00|22406.5|22376.5|22411.5|22381.5|22413.9|22383.9|22404.9|22374.9|0
1674582900000|2023-01-24 17:55:00|22411.4|22381.4|22412.2|22382.2|22412.8|22382.8|22405.9|22375.9|0
1674583200000|2023-01-24 18:00:00|22411.8|22381.8|22408|22378|22425.2|22395.2|22406.9|22376.9|0
1674583500000|2023-01-24 18:05:00|22407.8|22377.8|22426.8|22396.8|22426.9|22396.9|22404.8|22374.8|0
1674583800000|2023-01-24 18:10:00|22426.9|22396.9|22434.3|22404.3|22435.8|22405.8|22426.7|22396.7|0
1674584100000|2023-01-24 18:15:00|22434.1|22404.1|22441.2|22411.2|22442.6|22412.6|22428.9|22398.9|0
1674584400000|2023-01-24 18:20:00|22441.4|22411.4|22449.9|22419.9|22449.9|22419.9|22438.1|22408.1|0
1674584700000|2023-01-24 18:25:00|22449.7|22419.7|22451.3|22421.3|22455.6|22425.6|22447.4|22417.4|0
1674585000000|2023-01-24 18:30:00|22451.1|22421.1|22454.3|22424.3|22454.3|22424.3|22449.8|22419.8|0
1674585300000|2023-01-24 18:35:00|22454.1|22424.1|22451.6|22421.6|22454.3|22424.3|22449.2|22419.2|0
1674585600000|2023-01-24 18:40:00|22451.1|22421.1|22443.5|22413.5|22455.4|22425.4|22443.5|22413.5|0
1674585900000|2023-01-24 18:45:00|22443.8|22413.8|22441.2|22411.2|22444.6|22414.6|22433|22403|0
1674586200000|2023-01-24 18:50:00|22441.1|22411.1|22439.5|22409.5|22444.5|22414.5|22429.9|22399.9|0
1674586500000|2023-01-24 18:55:00|22439.7|22409.7|22412.7|22382.7|22440.7|22410.7|22412.5|22382.5|0
1674586800000|2023-01-24 19:00:00|22412.5|22382.5|22409.4|22379.4|22416.8|22386.8|22396.6|22366.6|0
1674587100000|2023-01-24 19:05:00|22409.5|22379.5|22424.9|22394.9|22431.8|22401.8|22407.2|22377.2|0
1674587400000|2023-01-24 19:10:00|22425.2|22395.2|22434.7|22404.7|22438.8|22408.8|22424.5|22394.5|0
1674587700000|2023-01-24 19:15:00|22434.5|22404.5|22442.6|22412.6|22447.4|22417.4|22434.1|22404.1|0
1674588000000|2023-01-24 19:20:00|22443.1|22413.1|22443.2|22413.2|22454.5|22424.5|22442.4|22412.4|0
1674588300000|2023-01-24 19:25:00|22443.3|22413.3|22439.8|22409.8|22448.2|22418.2|22436.3|22406.3|0
1674588600000|2023-01-24 19:30:00|22440|22410|22443.5|22413.5|22447.6|22417.6|22437.1|22407.1|0
1674588900000|2023-01-24 19:35:00|22443.2|22413.2|22439|22409|22449.9|22419.9|22439|22409|0
1674589200000|2023-01-24 19:40:00|22438.8|22408.8|22429.2|22399.2|22439|22409|22425.6|22395.6|0
1674589500000|2023-01-24 19:45:00|22429.5|22399.5|22415.9|22385.9|22433.8|22403.8|22415.7|22385.7|0
1674589800000|2023-01-24 19:50:00|22416.1|22386.1|22423.4|22393.4|22425.5|22395.5|22410.7|22380.7|0
1674590100000|2023-01-24 19:55:00|22423.2|22393.2|22434.2|22404.2|22440.4|22410.4|22423|22393|0
1674590400000|2023-01-24 20:00:00|22434.4|22404.4|22441.7|22411.7|22442.6|22412.6|22425.2|22395.2|0
1674590700000|2023-01-24 20:05:00|22441.5|22411.5|22444.2|22414.2|22446|22416|22434.6|22404.6|0
1674591000000|2023-01-24 20:10:00|22443.9|22413.9|22427.9|22397.9|22450.9|22420.9|22427.7|22397.7|0
1674591300000|2023-01-24 20:15:00|22427.7|22397.7|22427.4|22397.4|22428.7|22398.7|22422.3|22392.3|0
1674591600000|2023-01-24 20:20:00|22427.2|22397.2|22440.2|22410.2|22440.4|22410.4|22426.1|22396.1|0
1674591900000|2023-01-24 20:25:00|22440|22410|22442.5|22412.5|22443.8|22413.8|22430.9|22400.9|0
1674592200000|2023-01-24 20:30:00|22442.7|22412.7|22425.6|22395.6|22443.4|22413.4|22425.4|22395.4|0
1674592500000|2023-01-24 20:35:00|22425.4|22395.4|22422.5|22392.5|22426.3|22396.3|22416.9|22386.9|0
1674592800000|2023-01-24 20:40:00|22422.3|22392.3|22421.9|22391.9|22422.3|22392.3|22409.7|22379.7|0
1674593100000|2023-01-24 20:45:00|22421.7|22391.7|22434.5|22404.5|22434.5|22404.5|22412.9|22382.9|0
1674593400000|2023-01-24 20:50:00|22434.6|22404.6|22443.6|22413.6|22452.6|22422.6|22434.6|22404.6|0
1674593700000|2023-01-24 20:55:00|22443.7|22413.7|22426.7|22396.7|22460.5|22430.5|22425.9|22395.9|0
1674594000000|2023-01-24 21:00:00|22424.3|22394.3|22469.3|22439.3|22481.6|22451.6|22416.6|22386.6|0
1674594300000|2023-01-24 21:05:00|22468.5|22438.5|22466.8|22436.8|22474.7|22444.7|22453.4|22423.4|0
1674594600000|2023-01-24 21:10:00|22466.3|22436.3|22454.5|22424.5|22475|22445|22450.1|22420.1|0
1674594900000|2023-01-24 21:15:00|22454.9|22424.9|22464.9|22434.9|22465.8|22435.8|22454.5|22424.5|0
1674595200000|2023-01-24 21:20:00|22464|22434|22455.4|22425.4|22467.5|22437.5|22453.2|22423.2|0
1674595500000|2023-01-24 21:25:00|22455|22425|22455.8|22425.8|22460.2|22430.2|22452.2|22422.2|0
1674595800000|2023-01-24 21:30:00|22456.6|22426.6|22461.1|22431.1|22461.1|22431.1|22455.8|22425.8|0
1674596100000|2023-01-24 21:35:00|22461.5|22431.5|22463.2|22433.2|22467.8|22437.8|22460.7|22430.7|0
1674596400000|2023-01-24 21:40:00|22462.3|22432.3|22465.8|22435.8|22466.7|22436.7|22458.7|22428.7|0
1674596700000|2023-01-24 21:45:00|22465|22435|22455.2|22425.2|22465|22435|22453.4|22423.4|0
1674597000000|2023-01-24 21:50:00|22456|22426|22456.1|22426.1|22457|22427|22452.6|22422.6|0
1674597300000|2023-01-24 21:55:00|22456.9|22426.9|22452.8|22422.8|22457|22427|22451.3|22421.3|0
1674597600000|2023-01-24 22:00:00|22453.6|22423.6|22452.2|22422.2|22454.4|22424.4|22452|22422|0
1674597900000|2023-01-24 22:05:00|22452.4|22422.4|22451.8|22421.8|22453.5|22423.5|22451.4|22421.4|0
1674598200000|2023-01-24 22:10:00|22451.9|22421.9|22452.6|22422.6|22454.3|22424.3|22449.7|22419.7|0
1674598500000|2023-01-24 22:15:00|22452.7|22422.7|22453|22423|22454.3|22424.3|22452.7|22422.7|0
1674598800000|2023-01-24 22:20:00|22453.5|22423.5|22452.7|22422.7|22454.1|22424.1|22452.7|22422.7|0
1674599100000|2023-01-24 22:25:00|22452.6|22422.6|22453|22423|22453.6|22423.6|22452.6|22422.6|0
1674599400000|2023-01-24 22:30:00|22453.4|22423.4|22451.3|22421.3|22453.4|22423.4|22451|22421|0
1674599700000|2023-01-24 22:35:00|22451.2|22421.2|22452.9|22422.9|22453.6|22423.6|22451|22421|0
1674600000000|2023-01-24 22:40:00|22453|22423|22452.3|22422.3|22453|22423|22452.3|22422.3|0
1674600300000|2023-01-24 22:45:00|22452.4|22422.4|22448.3|22418.3|22452.4|22422.4|22447.6|22417.6|0
1674600600000|2023-01-24 22:50:00|22448|22418|22446.7|22416.7|22448.5|22418.5|22443.8|22413.8|0
1674600900000|2023-01-24 22:55:00|22446.1|22416.1|22448|22418|22453.4|22423.4|22446|22416|0
1674601200000|2023-01-24 23:00:00|22452|22422|22443.5|22413.5|22455.9|22425.9|22439.5|22409.5|0
1674601500000|2023-01-24 23:05:00|22443.1|22413.1|22425.5|22395.5|22444.8|22414.8|22425.4|22395.4|0
1674601800000|2023-01-24 23:10:00|22426.3|22396.3|22426.7|22396.7|22433.8|22403.8|22424.9|22394.9|0
1674602100000|2023-01-24 23:15:00|22427.5|22397.5|22413.6|22383.6|22432|22402|22413.2|22383.2|0
1674602400000|2023-01-24 23:20:00|22414|22384|22394.3|22364.3|22418.1|22388.1|22393.4|22363.4|0
1674602700000|2023-01-24 23:25:00|22395.1|22365.1|22384.5|22354.5|22398.7|22368.7|22379.2|22349.2|0
1674603000000|2023-01-24 23:30:00|22382.9|22352.9|22387.4|22357.4|22390|22360|22367.1|22337.1|0
1674603300000|2023-01-24 23:35:00|22388.2|22358.2|22391.8|22361.8|22393.6|22363.6|22384.7|22354.7|0
1674603600000|2023-01-24 23:40:00|22391.4|22361.4|22386.5|22356.5|22393.6|22363.6|22383.8|22353.8|0
1674603900000|2023-01-24 23:45:00|22387.3|22357.3|22381.2|22351.2|22390.5|22360.5|22374.1|22344.1|0
1674604200000|2023-01-24 23:50:00|22382|22352|22377.5|22347.5|22387.4|22357.4|22374.9|22344.9|0
1674604500000|2023-01-24 23:55:00|22378.3|22348.3|22382.2|22352.2|22383.1|22353.1|22377.5|22347.5|0
1674604800000|2023-01-25 00:00:00|22383.1|22353.1|22345.3|22315.3|22385.1|22355.1|22341.5|22311.5|0
1674605100000|2023-01-25 00:05:00|22344.5|22314.5|22345.7|22315.7|22347.8|22317.8|22341.9|22311.9|0
1674605400000|2023-01-25 00:10:00|22346.1|22316.1|22350.8|22320.8|22352.6|22322.6|22345.7|22315.7|0
1674605700000|2023-01-25 00:15:00|22351.6|22321.6|22352.6|22322.6|22352.6|22322.6|22349.1|22319.1|0
1674606000000|2023-01-25 00:20:00|22351.8|22321.8|22351|22321|22352.6|22322.6|22348.1|22318.1|0
1674606300000|2023-01-25 00:25:00|22351.8|22321.8|22326.8|22296.8|22352|22322|22325.6|22295.6|0
1674606600000|2023-01-25 00:30:00|22322.7|22292.7|22327.4|22297.4|22330|22300|22318.6|22288.6|0
1674606900000|2023-01-25 00:35:00|22327.8|22297.8|22323.1|22293.1|22328.6|22298.6|22322.5|22292.5|0
1674607200000|2023-01-25 00:40:00|22322.7|22292.7|22317.1|22287.1|22323.6|22293.6|22316.3|22286.3|0
1674607500000|2023-01-25 00:45:00|22316.3|22286.3|22319.3|22289.3|22324|22294|22314.8|22284.8|0
1674607800000|2023-01-25 00:50:00|22318.5|22288.5|22323.2|22293.2|22324.4|22294.4|22316.8|22286.8|0
1674608100000|2023-01-25 00:55:00|22323.5|22293.5|22344.9|22314.9|22345.7|22315.7|22323.2|22293.2|0
1674608400000|2023-01-25 01:00:00|22344.5|22314.5|22346.8|22316.8|22348.9|22318.9|22342.9|22312.9|0
1674608700000|2023-01-25 01:05:00|22366.8|22336.8|22368.7|22338.7|22375.4|22345.4|22364.1|22334.1|0
1674609000000|2023-01-25 01:10:00|22368.9|22338.9|22362.7|22332.7|22369.1|22339.1|22361.6|22331.6|0
1674609300000|2023-01-25 01:15:00|22362.4|22332.4|22365.5|22335.5|22366.7|22336.7|22361.5|22331.5|0
1674609600000|2023-01-25 01:20:00|22366.3|22336.3|22368.7|22338.7|22369.5|22339.5|22366.3|22336.3|0
1674609900000|2023-01-25 01:25:00|22367.8|22337.8|22362.8|22332.8|22367.8|22337.8|22356.7|22326.7|0
1674610200000|2023-01-25 01:30:00|22363.2|22333.2|22355.5|22325.5|22363.6|22333.6|22353.8|22323.8|0
1674610500000|2023-01-25 01:35:00|22354.6|22324.6|22356.3|22326.3|22357.1|22327.1|22352.2|22322.2|0
1674610800000|2023-01-25 01:40:00|22357.1|22327.1|22363.6|22333.6|22365.1|22335.1|22357.1|22327.1|0
1674611100000|2023-01-25 01:45:00|22363.9|22333.9|22359.5|22329.5|22364.4|22334.4|22358.7|22328.7|0
1674611400000|2023-01-25 01:50:00|22360.3|22330.3|22360.8|22330.8|22360.8|22330.8|22358.7|22328.7|0
1674611700000|2023-01-25 01:55:00|22360.3|22330.3|22358.7|22328.7|22360.3|22330.3|22353.4|22323.4|0
1674612000000|2023-01-25 02:00:00|22358.3|22328.3|22367.6|22337.6|22367.6|22337.6|22357.5|22327.5|0
1674612300000|2023-01-25 02:05:00|22366.8|22336.8|22374.4|22344.4|22376|22346|22363.2|22333.2|0
1674612600000|2023-01-25 02:10:00|22375.2|22345.2|22376.6|22346.6|22379.4|22349.4|22374.4|22344.4|0
1674612900000|2023-01-25 02:15:00|22377.2|22347.2|22418.9|22388.9|22419.7|22389.7|22374.3|22344.3|0
1674613200000|2023-01-25 02:20:00|22418|22388|22406.5|22376.5|22418|22388|22405.6|22375.6|0
1674613500000|2023-01-25 02:25:00|22408.3|22378.3|22409.6|22379.6|22409.6|22379.6|22406.3|22376.3|0
1674613800000|2023-01-25 02:30:00|22408.8|22378.8|22409|22379|22410.6|22380.6|22408.8|22378.8|0
1674614100000|2023-01-25 02:35:00|22407.8|22377.8|22406.6|22376.6|22409.7|22379.7|22403.7|22373.7|0
1674614400000|2023-01-25 02:40:00|22407|22377|22408.2|22378.2|22409|22379|22405.4|22375.4|0
1674614700000|2023-01-25 02:45:00|22409|22379|22407|22377|22409|22379|22406.1|22376.1|0
1674615000000|2023-01-25 02:50:00|22406.1|22376.1|22405|22375|22408.2|22378.2|22405|22375|0
1674615300000|2023-01-25 02:55:00|22404.5|22374.5|22400.8|22370.8|22405|22375|22398.8|22368.8|0
1674615600000|2023-01-25 03:00:00|22401.6|22371.6|22403.3|22373.3|22404.6|22374.6|22399.6|22369.6|0
1674615900000|2023-01-25 03:05:00|22402.5|22372.5|22400.6|22370.6|22402.5|22372.5|22391.2|22361.2|0
1674616200000|2023-01-25 03:10:00|22401.4|22371.4|22404.2|22374.2|22404.2|22374.2|22400.6|22370.6|0
1674616500000|2023-01-25 03:15:00|22403.8|22373.8|22397.2|22367.2|22407.1|22377.1|22395.2|22365.2|0
1674616800000|2023-01-25 03:20:00|22396.4|22366.4|22400.9|22370.9|22400.9|22370.9|22396|22366|0
1674617100000|2023-01-25 03:25:00|22400.5|22370.5|22402.2|22372.2|22403.4|22373.4|22399.7|22369.7|0
1674617400000|2023-01-25 03:30:00|22401.3|22371.3|22403.8|22373.8|22406.6|22376.6|22399.7|22369.7|0
1674617700000|2023-01-25 03:35:00|22403.4|22373.4|22400.9|22370.9|22405.4|22375.4|22400.9|22370.9|0
1674618000000|2023-01-25 03:40:00|22401.7|22371.7|22403.4|22373.4|22404.6|22374.6|22401.7|22371.7|0
1674618300000|2023-01-25 03:45:00|22403.8|22373.8|22399.9|22369.9|22405|22375|22399|22369|0
1674618600000|2023-01-25 03:50:00|22399.4|22369.4|22401.9|22371.9|22402.2|22372.2|22399|22369|0
1674618900000|2023-01-25 03:55:00|22401.4|22371.4|22401.9|22371.9|22403.6|22373.6|22401|22371|0
1674619200000|2023-01-25 04:00:00|22402.3|22372.3|22403.9|22373.9|22406.4|22376.4|22402.3|22372.3|0
1674619500000|2023-01-25 04:05:00|22404.8|22374.8|22402.5|22372.5|22406|22376|22402.1|22372.1|0
1674619800000|2023-01-25 04:10:00|22402.1|22372.1|22400.9|22370.9|22402.5|22372.5|22400.9|22370.9|0
1674620100000|2023-01-25 04:15:00|22400.1|22370.1|22397.1|22367.1|22400.9|22370.9|22396.3|22366.3|0
1674620400000|2023-01-25 04:20:00|22396.3|22366.3|22394.3|22364.3|22397.1|22367.1|22393.9|22363.9|0
1674620700000|2023-01-25 04:25:00|22395.1|22365.1|22396.3|22366.3|22398|22368|22395.1|22365.1|0
1674621000000|2023-01-25 04:30:00|22395.9|22365.9|22393.7|22363.7|22396.3|22366.3|22392.7|22362.7|0
1674621300000|2023-01-25 04:35:00|22392.9|22362.9|22393.3|22363.3|22394.1|22364.1|22392.1|22362.1|0
1674621600000|2023-01-25 04:40:00|22394.1|22364.1|22390|22360|22394.1|22364.1|22389.6|22359.6|0
1674621900000|2023-01-25 04:45:00|22390.8|22360.8|22391.6|22361.6|22392.4|22362.4|22390.8|22360.8|0
1674622200000|2023-01-25 04:50:00|22392|22362|22390.7|22360.7|22392.7|22362.7|22388.3|22358.3|0
1674622500000|2023-01-25 04:55:00|22391.1|22361.1|22389|22359|22391.1|22361.1|22385.8|22355.8|0
1674622800000|2023-01-25 05:00:00|22390.6|22360.6|22397.2|22367.2|22397.2|22367.2|22387.8|22357.8|0
1674623100000|2023-01-25 05:05:00|22396.4|22366.4|22397.6|22367.6|22398|22368|22396|22366|0
1674623400000|2023-01-25 05:10:00|22397.2|22367.2|22397.7|22367.7|22397.7|22367.7|22396|22366|0
1674623700000|2023-01-25 05:15:00|22398.1|22368.1|22398.9|22368.9|22399.7|22369.7|22397.7|22367.7|0
1674624000000|2023-01-25 05:20:00|22399.7|22369.7|22400.1|22370.1|22402.5|22372.5|22399.7|22369.7|0
1674624300000|2023-01-25 05:25:00|22399.9|22369.9|22399.8|22369.8|22401.6|22371.6|22398.9|22368.9|0
1674624600000|2023-01-25 05:30:00|22396.1|22366.1|22397|22367|22399.2|22369.2|22394.3|22364.3|0
1674624900000|2023-01-25 05:35:00|22396.1|22366.1|22396.8|22366.8|22398.4|22368.4|22395.3|22365.3|0
1674625200000|2023-01-25 05:40:00|22396.9|22366.9|22410.3|22380.3|22410.7|22380.7|22394.1|22364.1|0
1674625500000|2023-01-25 05:45:00|22409.9|22379.9|22412.1|22382.1|22412.1|22382.1|22409.6|22379.6|0
1674625800000|2023-01-25 05:50:00|22411.7|22381.7|22411.3|22381.3|22414.5|22384.5|22411.3|22381.3|0
1674626100000|2023-01-25 05:55:00|22410.5|22380.5|22411.8|22381.8|22413|22383|22410.5|22380.5|0
1674626400000|2023-01-25 06:00:00|22412.1|22382.1|22403.1|22373.1|22416.1|22386.1|22401.3|22371.3|0
1674626700000|2023-01-25 06:05:00|22403.3|22373.3|22392.4|22362.4|22404.1|22374.1|22391.6|22361.6|0
1674627000000|2023-01-25 06:10:00|22392.6|22362.6|22397.9|22367.9|22398.6|22368.6|22391.6|22361.6|0
1674627300000|2023-01-25 06:15:00|22398.1|22368.1|22396.4|22366.4|22398.9|22368.9|22395.2|22365.2|0
1674627600000|2023-01-25 06:20:00|22396.7|22366.7|22404.4|22374.4|22404.4|22374.4|22395.4|22365.4|0
1674627900000|2023-01-25 06:25:00|22405.2|22375.2|22404.2|22374.2|22416.3|22386.3|22402.8|22372.8|0
1674628200000|2023-01-25 06:30:00|22404.6|22374.6|22409.5|22379.5|22411.4|22381.4|22403.6|22373.6|0
1674628500000|2023-01-25 06:35:00|22408.7|22378.7|22410.7|22380.7|22412.3|22382.3|22407.5|22377.5|0
1674628800000|2023-01-25 06:40:00|22409.9|22379.9|22404.4|22374.4|22415.5|22385.5|22404|22374|0
1674629100000|2023-01-25 06:45:00|22404.8|22374.8|22399.5|22369.5|22404.8|22374.8|22399.5|22369.5|0
1674629400000|2023-01-25 06:50:00|22400.3|22370.3|22391.5|22361.5|22409.9|22379.9|22391.1|22361.1|0
1674629700000|2023-01-25 06:55:00|22391.9|22361.9|22393.2|22363.2|22396.5|22366.5|22391.9|22361.9|0
1674630000000|2023-01-25 07:00:00|22393.6|22363.6|22391.1|22361.1|22395.2|22365.2|22387.9|22357.9|0
1674630300000|2023-01-25 07:05:00|22392|22362|22393|22363|22395|22365|22390.4|22360.4|0
1674630600000|2023-01-25 07:10:00|22392.5|22362.5|22393.8|22363.8|22395.8|22365.8|22391|22361|0
1674630900000|2023-01-25 07:15:00|22393|22363|22402.7|22372.7|22403.6|22373.6|22393|22363|0
1674631200000|2023-01-25 07:20:00|22403.6|22373.6|22405.5|22375.5|22408.4|22378.4|22402.7|22372.7|0
1674631500000|2023-01-25 07:25:00|22404.7|22374.7|22408.6|22378.6|22410.6|22380.6|22403.8|22373.8|0
1674631800000|2023-01-25 07:30:00|22409|22379|22395.1|22365.1|22409.4|22379.4|22393.5|22363.5|0
1674632100000|2023-01-25 07:35:00|22394.3|22364.3|22395.5|22365.5|22396.8|22366.8|22390.2|22360.2|0
1674632400000|2023-01-25 07:40:00|22397.1|22367.1|22392.2|22362.2|22397.1|22367.1|22391|22361|0
1674632700000|2023-01-25 07:45:00|22393|22363|22391.9|22361.9|22395.5|22365.5|22391|22361|0
1674633000000|2023-01-25 07:50:00|22392.8|22362.8|22395.3|22365.3|22395.6|22365.6|22391.9|22361.9|0
1674633300000|2023-01-25 07:55:00|22395.6|22365.6|22397.7|22367.7|22399.7|22369.7|22394.9|22364.9|0
1674633600000|2023-01-25 08:00:00|22398.5|22368.5|22405.2|22375.2|22406.9|22376.9|22394.9|22364.9|0
1674633900000|2023-01-25 08:05:00|22404.4|22374.4|22397.1|22367.1|22407.6|22377.6|22397.1|22367.1|0
1674634200000|2023-01-25 08:10:00|22396.7|22366.7|22383.7|22353.7|22397.6|22367.6|22382.1|22352.1|0
1674634500000|2023-01-25 08:15:00|22382.9|22352.9|22378.4|22348.4|22386.1|22356.1|22376.1|22346.1|0
1674634800000|2023-01-25 08:20:00|22378.8|22348.8|22384.2|22354.2|22387.4|22357.4|22378.4|22348.4|0
1674635100000|2023-01-25 08:25:00|22383.4|22353.4|22381.9|22351.9|22385.4|22355.4|22380.6|22350.6|0
1674635400000|2023-01-25 08:30:00|22382.2|22352.2|22389.9|22359.9|22392.3|22362.3|22380.7|22350.7|0
1674635700000|2023-01-25 08:35:00|22389|22359|22392.9|22362.9|22395.3|22365.3|22389|22359|0
1674636000000|2023-01-25 08:40:00|22392.5|22362.5|22389.2|22359.2|22394.3|22364.3|22387.2|22357.2|0
1674636300000|2023-01-25 08:45:00|22389.6|22359.6|22392.4|22362.4|22393.7|22363.7|22386|22356|0
1674636600000|2023-01-25 08:50:00|22392.8|22362.8|22392.2|22362.2|22394.2|22364.2|22389.2|22359.2|0
1674636900000|2023-01-25 08:55:00|22391.8|22361.8|22383.9|22353.9|22392.2|22362.2|22382.8|22352.8|0
1674637200000|2023-01-25 09:00:00|22383.5|22353.5|22378.5|22348.5|22384.8|22354.8|22378.2|22348.2|0
1674637500000|2023-01-25 09:05:00|22378.9|22348.9|22377.8|22347.8|22385.4|22355.4|22377.4|22347.4|0
1674637800000|2023-01-25 09:10:00|22378.2|22348.2|22389.2|22359.2|22391.2|22361.2|22375.4|22345.4|0
1674638100000|2023-01-25 09:15:00|22389.6|22359.6|22400.2|22370.2|22405|22375|22389.6|22359.6|0
1674638400000|2023-01-25 09:20:00|22400.5|22370.5|22393.3|22363.3|22401.3|22371.3|22393.3|22363.3|0
1674638700000|2023-01-25 09:25:00|22394.1|22364.1|22401.8|22371.8|22403.8|22373.8|22394.1|22364.1|0
1674639000000|2023-01-25 09:30:00|22402.2|22372.2|22393.8|22363.8|22408.7|22378.7|22393.8|22363.8|0
1674639300000|2023-01-25 09:35:00|22393|22363|22398.4|22368.4|22398.4|22368.4|22392.2|22362.2|0
1674639600000|2023-01-25 09:40:00|22397.5|22367.5|22397.1|22367.1|22401.4|22371.4|22396.3|22366.3|0
1674639900000|2023-01-25 09:45:00|22396.7|22366.7|22386.1|22356.1|22397.1|22367.1|22385|22355|0
1674640200000|2023-01-25 09:50:00|22385.8|22355.8|22370.1|22340.1|22385.8|22355.8|22369.3|22339.3|0
1674640500000|2023-01-25 09:55:00|22369.3|22339.3|22364.6|22334.6|22374.2|22344.2|22363.4|22333.4|0
1674640800000|2023-01-25 10:00:00|22363.7|22333.7|22365.7|22335.7|22366.8|22336.8|22359.2|22329.2|0
1674641100000|2023-01-25 10:05:00|22366.5|22336.5|22352.8|22322.8|22371|22341|22350.8|22320.8|0
1674641400000|2023-01-25 10:10:00|22353.6|22323.6|22363.5|22333.5|22373.9|22343.9|22350.8|22320.8|0
1674641700000|2023-01-25 10:15:00|22364.3|22334.3|22352.8|22322.8|22365.1|22335.1|22325.3|22295.3|0
1674642000000|2023-01-25 10:20:00|22353.6|22323.6|22347|22317|22355.7|22325.7|22347|22317|0
1674642300000|2023-01-25 10:25:00|22347.4|22317.4|22362.9|22332.9|22363|22333|22347.3|22317.3|0
1674642600000|2023-01-25 10:30:00|22363.3|22333.3|22363.3|22333.3|22365.7|22335.7|22359.3|22329.3|0
1674642900000|2023-01-25 10:35:00|22362.9|22332.9|22371.9|22341.9|22376.6|22346.6|22362.5|22332.5|0
1674643200000|2023-01-25 10:40:00|22371.1|22341.1|22365.6|22335.6|22371.9|22341.9|22364|22334|0
1674643500000|2023-01-25 10:45:00|22366.4|22336.4|22371.3|22341.3|22372.1|22342.1|22366.4|22336.4|0
1674643800000|2023-01-25 10:50:00|22370.9|22340.9|22374.9|22344.9|22380.2|22350.2|22370.1|22340.1|0
1674644100000|2023-01-25 10:55:00|22374.5|22344.5|22352|22322|22378.9|22348.9|22351.1|22321.1|0
1674644400000|2023-01-25 11:00:00|22353.2|22323.2|22350.3|22320.3|22357.6|22327.6|22346.3|22316.3|0
1674644700000|2023-01-25 11:05:00|22351.1|22321.1|22354.9|22324.9|22355.7|22325.7|22350.3|22320.3|0
1674645000000|2023-01-25 11:10:00|22354.5|22324.5|22364.6|22334.6|22365.4|22335.4|22353.7|22323.7|0
1674645300000|2023-01-25 11:15:00|22363.8|22333.8|22359.5|22329.5|22365.4|22335.4|22358.7|22328.7|0
1674645600000|2023-01-25 11:20:00|22359.1|22329.1|22359|22329|22362.8|22332.8|22356.2|22326.2|0
1674645900000|2023-01-25 11:25:00|22358.2|22328.2|22361.3|22331.3|22364.1|22334.1|22355.7|22325.7|0
1674646200000|2023-01-25 11:30:00|22360.5|22330.5|22354.8|22324.8|22360.5|22330.5|22352.8|22322.8|0
1674646500000|2023-01-25 11:35:00|22353.9|22323.9|22353.5|22323.5|22356.4|22326.4|22350.3|22320.3|0
1674646800000|2023-01-25 11:40:00|22353.1|22323.1|22351.9|22321.9|22353.5|22323.5|22344.6|22314.6|0
1674647100000|2023-01-25 11:45:00|22351.5|22321.5|22347.6|22317.6|22353.9|22323.9|22345.5|22315.5|0
1674647400000|2023-01-25 11:50:00|22346.7|22316.7|22344.6|22314.6|22350|22320|22336.3|22306.3|0
1674647700000|2023-01-25 11:55:00|22344.2|22314.2|22351.9|22321.9|22351.9|22321.9|22339.3|22309.3|0
1674648000000|2023-01-25 12:00:00|22351.5|22321.5|22347.4|22317.4|22354.8|22324.8|22347.4|22317.4|0
1674648300000|2023-01-25 12:05:00|22346.6|22316.6|22353.7|22323.7|22353.7|22323.7|22346.6|22316.6|0
1674648600000|2023-01-25 12:10:00|22354.1|22324.1|22357|22327|22364.3|22334.3|22353.7|22323.7|0
1674648900000|2023-01-25 12:15:00|22356.5|22326.5|22346.9|22316.9|22356.5|22326.5|22345.6|22315.6|0
1674649200000|2023-01-25 12:20:00|22346.4|22316.4|22347.7|22317.7|22348.1|22318.1|22344.4|22314.4|0
1674649500000|2023-01-25 12:25:00|22348.1|22318.1|22350|22320|22355.7|22325.7|22348.1|22318.1|0
1674649800000|2023-01-25 12:30:00|22350.8|22320.8|22347.6|22317.6|22355.3|22325.3|22344.7|22314.7|0
1674650100000|2023-01-25 12:35:00|22348|22318|22355|22325|22360|22330|22347.6|22317.6|0
1674650400000|2023-01-25 12:40:00|22355.8|22325.8|22362.4|22332.4|22363.2|22333.2|22350.1|22320.1|0
1674650700000|2023-01-25 12:45:00|22362|22332|22361.2|22331.2|22364.4|22334.4|22358.3|22328.3|0
1674651000000|2023-01-25 12:50:00|22360.4|22330.4|22366.2|22336.2|22369|22339|22356.3|22326.3|0
1674651300000|2023-01-25 12:55:00|22366.6|22336.6|22365.4|22335.4|22369.9|22339.9|22364.5|22334.5|0
1674651600000|2023-01-25 13:00:00|22364.6|22334.6|22351.9|22321.9|22367|22337|22349.8|22319.8|0
1674651900000|2023-01-25 13:05:00|22351|22321|22354.6|22324.6|22357.1|22327.1|22349.8|22319.8|0
1674652200000|2023-01-25 13:10:00|22355.4|22325.4|22354.2|22324.2|22362.4|22332.4|22354.2|22324.2|0
1674652500000|2023-01-25 13:15:00|22353.4|22323.4|22355.3|22325.3|22361.2|22331.2|22353|22323|0
1674652800000|2023-01-25 13:20:00|22354.8|22324.8|22349.9|22319.9|22359.7|22329.7|22349.9|22319.9|0
1674653100000|2023-01-25 13:25:00|22349.1|22319.1|22351.2|22321.2|22353.1|22323.1|22343.8|22313.8|0
1674653400000|2023-01-25 13:30:00|22350.4|22320.4|22334.6|22304.6|22350.8|22320.8|22334.6|22304.6|0
1674653700000|2023-01-25 13:35:00|22333.7|22303.7|22345.7|22315.7|22346|22316|22326.6|22296.6|0
1674654000000|2023-01-25 13:40:00|22344.8|22314.8|22335.6|22305.6|22347|22317|22332|22302|0
1674654300000|2023-01-25 13:45:00|22334.8|22304.8|22324.7|22294.7|22338.6|22308.6|22322.9|22292.9|0
1674654600000|2023-01-25 13:50:00|22323.9|22293.9|22325.1|22295.1|22328.3|22298.3|22322.9|22292.9|0
1674654900000|2023-01-25 13:55:00|22324.3|22294.3|22326.3|22296.3|22326.3|22296.3|22320.2|22290.2|0
1674655200000|2023-01-25 14:00:00|22325.5|22295.5|22324.9|22294.9|22336.7|22306.7|22324.1|22294.1|0
1674655500000|2023-01-25 14:05:00|22325|22295|22348.2|22318.2|22350.7|22320.7|22323.7|22293.7|0
1674655800000|2023-01-25 14:10:00|22347.4|22317.4|22341.3|22311.3|22349.8|22319.8|22337|22307|0
1674656100000|2023-01-25 14:15:00|22340.5|22310.5|22342.6|22312.6|22345.9|22315.9|22335.2|22305.2|0
1674656400000|2023-01-25 14:20:00|22341.8|22311.8|22347.9|22317.9|22348.7|22318.7|22339.7|22309.7|0
1674656700000|2023-01-25 14:25:00|22347|22317|22330.4|22300.4|22347|22317|22328.8|22298.8|0
1674657000000|2023-01-25 14:30:00|22327.1|22297.1|22355.1|22325.1|22372.3|22342.3|22305.6|22275.6|0
1674657300000|2023-01-25 14:35:00|22354.8|22324.8|22333.4|22303.4|22369.4|22339.4|22326.2|22296.2|0
1674657600000|2023-01-25 14:40:00|22333.3|22303.3|22323.9|22293.9|22341.5|22311.5|22292|22262|0
1674657900000|2023-01-25 14:45:00|22323|22293|22310.7|22280.7|22356.4|22326.4|22307.6|22277.6|0
1674658200000|2023-01-25 14:50:00|22310.9|22280.9|22313.7|22283.7|22339.8|22309.8|22296.7|22266.7|0
1674658500000|2023-01-25 14:55:00|22313.5|22283.5|22270.6|22240.6|22328.5|22298.5|22259.9|22229.9|0
1674658800000|2023-01-25 15:00:00|22270.5|22240.5|22265.3|22235.3|22286.7|22256.7|22227.2|22197.2|0
1674659100000|2023-01-25 15:05:00|22265.5|22235.5|22277.2|22247.2|22290.2|22260.2|22249.5|22219.5|0
1674659400000|2023-01-25 15:10:00|22277.4|22247.4|22244|22214|22283.1|22253.1|22237.9|22207.9|0
1674659700000|2023-01-25 15:15:00|22243.8|22213.8|22260.8|22230.8|22275.5|22245.5|22243|22213|0
1674660000000|2023-01-25 15:20:00|22260.7|22230.7|22258.3|22228.3|22277|22247|22257.4|22227.4|0
1674660300000|2023-01-25 15:25:00|22258.4|22228.4|22263.9|22233.9|22270.3|22240.3|22256.1|22226.1|0
1674660600000|2023-01-25 15:30:00|22263.7|22233.7|22247.2|22217.2|22285.4|22255.4|22235.7|22205.7|0
1674660900000|2023-01-25 15:35:00|22247|22217|22242.6|22212.6|22258.3|22228.3|22217.4|22187.4|0
1674661200000|2023-01-25 15:40:00|22242.5|22212.5|22286.4|22256.4|22286.7|22256.7|22240.6|22210.6|0
1674661500000|2023-01-25 15:45:00|22286.1|22256.1|22328.7|22298.7|22334.5|22304.5|22285.2|22255.2|0
1674661800000|2023-01-25 15:50:00|22328.4|22298.4|22317.8|22287.8|22328.4|22298.4|22290.1|22260.1|0
1674662100000|2023-01-25 15:55:00|22317.5|22287.5|22338.8|22308.8|22343.3|22313.3|22317.1|22287.1|0
1674662400000|2023-01-25 16:00:00|22338.6|22308.6|22327.9|22297.9|22348|22318|22320.9|22290.9|0
1674662700000|2023-01-25 16:05:00|22328.1|22298.1|22326.7|22296.7|22333|22303|22305.7|22275.7|0
1674663000000|2023-01-25 16:10:00|22326.5|22296.5|22329.7|22299.7|22340.3|22310.3|22318.9|22288.9|0
1674663300000|2023-01-25 16:15:00|22329.8|22299.8|22331.3|22301.3|22335.9|22305.9|22309.5|22279.5|0
1674663600000|2023-01-25 16:20:00|22331.7|22301.7|22338.3|22308.3|22355.5|22325.5|22329.5|22299.5|0
1674663900000|2023-01-25 16:25:00|22338.6|22308.6|22323.5|22293.5|22338.6|22308.6|22313.1|22283.1|0
1674664200000|2023-01-25 16:30:00|22323.8|22293.8|22345|22315|22348.7|22318.7|22312.3|22282.3|0
1674664500000|2023-01-25 16:35:00|22345.2|22315.2|22332.3|22302.3|22345.6|22315.6|22331.1|22301.1|0
1674664800000|2023-01-25 16:40:00|22332.1|22302.1|22352.6|22322.6|22352.8|22322.8|22332.1|22302.1|0
1674665100000|2023-01-25 16:45:00|22353.3|22323.3|22336.3|22306.3|22353.3|22323.3|22332.4|22302.4|0
1674665400000|2023-01-25 16:50:00|22336.5|22306.5|22359.6|22329.6|22359.8|22329.8|22327.3|22297.3|0
1674665700000|2023-01-25 16:55:00|22359.8|22329.8|22335.5|22305.5|22364|22334|22335.3|22305.3|0
1674666000000|2023-01-25 17:00:00|22335.7|22305.7|22324.4|22294.4|22338|22308|22319.9|22289.9|0
1674666300000|2023-01-25 17:05:00|22324.2|22294.2|22314.6|22284.6|22331.7|22301.7|22311.7|22281.7|0
1674666600000|2023-01-25 17:10:00|22314.8|22284.8|22319.2|22289.2|22334.7|22304.7|22314.2|22284.2|0
1674666900000|2023-01-25 17:15:00|22319.5|22289.5|22337.3|22307.3|22337.7|22307.7|22319.5|22289.5|0
1674667200000|2023-01-25 17:20:00|22337|22307|22332.3|22302.3|22337.3|22307.3|22326.6|22296.6|0
1674667500000|2023-01-25 17:25:00|22332|22302|22311.8|22281.8|22332.5|22302.5|22310.3|22280.3|0
1674667800000|2023-01-25 17:30:00|22312|22282|22317.5|22287.5|22319.5|22289.5|22312|22282|0
1674668100000|2023-01-25 17:35:00|22317.7|22287.7|22330|22300|22333.4|22303.4|22317.5|22287.5|0
1674668400000|2023-01-25 17:40:00|22329.8|22299.8|22327.3|22297.3|22340.6|22310.6|22327.1|22297.1|0
1674668700000|2023-01-25 17:45:00|22327.1|22297.1|22322.3|22292.3|22330.2|22300.2|22322.3|22292.3|0
1674669000000|2023-01-25 17:50:00|22322.5|22292.5|22339.2|22309.2|22339.4|22309.4|22322.3|22292.3|0
1674669300000|2023-01-25 17:55:00|22339.4|22309.4|22331.2|22301.2|22339.8|22309.8|22327.3|22297.3|0
1674669600000|2023-01-25 18:00:00|22331.4|22301.4|22336.7|22306.7|22353.4|22323.4|22330.4|22300.4|0
1674669900000|2023-01-25 18:05:00|22336.9|22306.9|22347.1|22317.1|22347.9|22317.9|22336.9|22306.9|0
1674670200000|2023-01-25 18:10:00|22347.5|22317.5|22355.8|22325.8|22356.3|22326.3|22347.3|22317.3|0
1674670500000|2023-01-25 18:15:00|22356|22326|22361.7|22331.7|22364.9|22334.9|22356|22326|0
1674670800000|2023-01-25 18:20:00|22362|22332|22370.4|22340.4|22371.3|22341.3|22361.5|22331.5|0
1674671100000|2023-01-25 18:25:00|22370.8|22340.8|22379.7|22349.7|22382.8|22352.8|22370.5|22340.5|0
1674671400000|2023-01-25 18:30:00|22379.9|22349.9|22377.5|22347.5|22381.4|22351.4|22374.4|22344.4|0
1674671700000|2023-01-25 18:35:00|22377.3|22347.3|22384.4|22354.4|22392.7|22362.7|22377.3|22347.3|0
1674672000000|2023-01-25 18:40:00|22384.6|22354.6|22385.8|22355.8|22391.8|22361.8|22384.6|22354.6|0
1674672300000|2023-01-25 18:45:00|22386|22356|22393.7|22363.7|22394.5|22364.5|22381.7|22351.7|0
1674672600000|2023-01-25 18:50:00|22393.5|22363.5|22373.7|22343.7|22397.4|22367.4|22373.7|22343.7|0
1674672900000|2023-01-25 18:55:00|22373.5|22343.5|22379.8|22349.8|22380|22350|22372.3|22342.3|0
1674673200000|2023-01-25 19:00:00|22380|22350|22375.4|22345.4|22381.4|22351.4|22369.3|22339.3|0
1674673500000|2023-01-25 19:05:00|22375.6|22345.6|22368.6|22338.6|22376.3|22346.3|22362.8|22332.8|0
1674673800000|2023-01-25 19:10:00|22368.7|22338.7|22397.8|22367.8|22397.8|22367.8|22368.1|22338.1|0
1674674100000|2023-01-25 19:15:00|22398.1|22368.1|22420.7|22390.7|22420.9|22390.9|22397.6|22367.6|0
1674674400000|2023-01-25 19:20:00|22421.1|22391.1|22400.2|22370.2|22423.6|22393.6|22399.9|22369.9|0
1674674700000|2023-01-25 19:25:00|22400.4|22370.4|22397.3|22367.3|22403.3|22373.3|22395.1|22365.1|0
1674675000000|2023-01-25 19:30:00|22397.1|22367.1|22397.2|22367.2|22410.2|22380.2|22396.7|22366.7|0
1674675300000|2023-01-25 19:35:00|22397|22367|22392.1|22362.1|22397|22367|22384.5|22354.5|0
1674675600000|2023-01-25 19:40:00|22391.8|22361.8|22395.6|22365.6|22400.2|22370.2|22391.5|22361.5|0
1674675900000|2023-01-25 19:45:00|22395.8|22365.8|22396.2|22366.2|22399.9|22369.9|22390.8|22360.8|0
1674676200000|2023-01-25 19:50:00|22396|22366|22401|22371|22404.2|22374.2|22394.6|22364.6|0
1674676500000|2023-01-25 19:55:00|22401.2|22371.2|22405|22375|22411.9|22381.9|22398.1|22368.1|0
1674676800000|2023-01-25 20:00:00|22405.2|22375.2|22405.9|22375.9|22411.2|22381.2|22398.6|22368.6|0
1674677100000|2023-01-25 20:05:00|22405.7|22375.7|22412.7|22382.7|22420.7|22390.7|22402.8|22372.8|0
1674677400000|2023-01-25 20:10:00|22412.6|22382.6|22383.4|22353.4|22416.4|22386.4|22382.3|22352.3|0
1674677700000|2023-01-25 20:15:00|22383.6|22353.6|22370.1|22340.1|22386.6|22356.6|22365.1|22335.1|0
1674678000000|2023-01-25 20:20:00|22370.3|22340.3|22372.3|22342.3|22373.9|22343.9|22363.3|22333.3|0
1674678300000|2023-01-25 20:25:00|22372.1|22342.1|22386.8|22356.8|22392|22362|22369.2|22339.2|0
1674678600000|2023-01-25 20:30:00|22387|22357|22385.9|22355.9|22399.3|22369.3|22385.2|22355.2|0
1674678900000|2023-01-25 20:35:00|22385.7|22355.7|22393.9|22363.9|22397.3|22367.3|22376.3|22346.3|0
1674679200000|2023-01-25 20:40:00|22393.7|22363.7|22386.2|22356.2|22394.2|22364.2|22385.6|22355.6|0
1674679500000|2023-01-25 20:45:00|22386|22356|22385.3|22355.3|22387.8|22357.8|22378.3|22348.3|0
1674679800000|2023-01-25 20:50:00|22385.1|22355.1|22380.7|22350.7|22386.8|22356.8|22371.9|22341.9|0
1674680100000|2023-01-25 20:55:00|22381.4|22351.4|22400.2|22370.2|22400.2|22370.2|22377.6|22347.6|0
1674680400000|2023-01-25 21:00:00|22400.3|22370.3|22388.4|22358.4|22409.1|22379.1|22383.1|22353.1|0
1674680700000|2023-01-25 21:05:00|22387.9|22357.9|22396.4|22366.4|22409.5|22379.5|22363.5|22333.5|0
1674681000000|2023-01-25 21:10:00|22393.9|22363.9|22376|22346|22393.9|22363.9|22366.9|22336.9|0
1674681300000|2023-01-25 21:15:00|22376.4|22346.4|22373.5|22343.5|22380|22350|22371.6|22341.6|0
1674681600000|2023-01-25 21:20:00|22372.7|22342.7|22380.5|22350.5|22381.4|22351.4|22367.3|22337.3|0
1674681900000|2023-01-25 21:25:00|22380.1|22350.1|22379.6|22349.6|22384|22354|22377|22347|0
1674682200000|2023-01-25 21:30:00|22382.5|22352.5|22378.2|22348.2|22382.7|22352.7|22376.1|22346.1|0
1674682500000|2023-01-25 21:35:00|22377.8|22347.8|22379.5|22349.5|22379.5|22349.5|22376|22346|0
1674682800000|2023-01-25 21:40:00|22379.9|22349.9|22377.8|22347.8|22380.4|22350.4|22376.9|22346.9|0
1674683100000|2023-01-25 21:45:00|22377|22347|22377.8|22347.8|22378.2|22348.2|22376|22346|0
1674683400000|2023-01-25 21:50:00|22377.7|22347.7|22376.7|22346.7|22380.2|22350.2|22374.5|22344.5|0
1674683700000|2023-01-25 21:55:00|22377.1|22347.1|22375.6|22345.6|22379.8|22349.8|22373.8|22343.8|0
1674684000000|2023-01-25 22:00:00|22374.8|22344.8|22376.9|22346.9|22377.9|22347.9|22374.5|22344.5|0
1674684300000|2023-01-25 22:05:00|22376.8|22346.8|22374|22344|22377.2|22347.2|22374|22344|0
1674684600000|2023-01-25 22:10:00|22374.3|22344.3|22374.1|22344.1|22374.5|22344.5|22374|22344|0
1674684900000|2023-01-25 22:15:00|22374|22344|22374|22344|22374|22344|22372|22342|0
1674685200000|2023-01-25 22:20:00|22374.1|22344.1|22374.2|22344.2|22374.5|22344.5|22374|22344|0
1674685500000|2023-01-25 22:25:00|22374.1|22344.1|22374.6|22344.6|22374.9|22344.9|22372.8|22342.8|0
1674685800000|2023-01-25 22:30:00|22374.4|22344.4|22375.1|22345.1|22375.2|22345.2|22373.3|22343.3|0
1674686100000|2023-01-25 22:35:00|22374.7|22344.7|22374.8|22344.8|22375.1|22345.1|22373.3|22343.3|0
1674686400000|2023-01-25 22:40:00|22375.1|22345.1|22373.8|22343.8|22376.9|22346.9|22373.1|22343.1|0
1674686700000|2023-01-25 22:45:00|22373.6|22343.6|22375.3|22345.3|22375.6|22345.6|22373.6|22343.6|0
1674687000000|2023-01-25 22:50:00|22375.5|22345.5|22376.4|22346.4|22377|22347|22375.5|22345.5|0
1674687300000|2023-01-25 22:55:00|22376.7|22346.7|22378.7|22348.7|22378.7|22348.7|22376.7|22346.7|0
1674687600000|2023-01-25 23:00:00|22381.6|22351.6|22401.8|22371.8|22403.7|22373.7|22372.3|22342.3|0
1674687900000|2023-01-25 23:05:00|22402.2|22372.2|22401.1|22371.1|22405.3|22375.3|22400.1|22370.1|0
1674688200000|2023-01-25 23:10:00|22402|22372|22412.3|22382.3|22412.7|22382.7|22402|22372|0
1674688500000|2023-01-25 23:15:00|22412.7|22382.7|22445.9|22415.9|22450.4|22420.4|22412.7|22382.7|0
1674688800000|2023-01-25 23:20:00|22446.7|22416.7|22486.1|22456.1|22493.7|22463.7|22445.9|22415.9|0
1674689100000|2023-01-25 23:25:00|22486.9|22456.9|22479.8|22449.8|22490.5|22460.5|22479.1|22449.1|0
1674689400000|2023-01-25 23:30:00|22480.2|22450.2|22484.1|22454.1|22484.5|22454.5|22479.8|22449.8|0
1674689700000|2023-01-25 23:35:00|22484.5|22454.5|22480.3|22450.3|22487.6|22457.6|22479.5|22449.5|0
1674690000000|2023-01-25 23:40:00|22481.1|22451.1|22481.1|22451.1|22482.3|22452.3|22477.7|22447.7|0
1674690300000|2023-01-25 23:45:00|22480.2|22450.2|22486.5|22456.5|22486.5|22456.5|22479.3|22449.3|0
1674690600000|2023-01-25 23:50:00|22485.7|22455.7|22484|22454|22488.3|22458.3|22482.2|22452.2|0
1674690900000|2023-01-25 23:55:00|22483.1|22453.1|22481.2|22451.2|22483.1|22453.1|22478.6|22448.6|0
1674691200000|2023-01-26 00:00:00|22482|22452|22479.5|22449.5|22487.7|22457.7|22478.7|22448.7|0
1674691500000|2023-01-26 00:05:00|22478.7|22448.7|22477|22447|22480.2|22450.2|22477|22447|0
1674691800000|2023-01-26 00:10:00|22476.1|22446.1|22480.8|22450.8|22480.8|22450.8|22476.1|22446.1|0
1674692100000|2023-01-26 00:15:00|22481.7|22451.7|22446.4|22416.4|22483.6|22453.6|22442.8|22412.8|0
1674692400000|2023-01-26 00:20:00|22445.6|22415.6|22458.9|22428.9|22459.8|22429.8|22437.9|22407.9|0
1674692700000|2023-01-26 00:25:00|22459.7|22429.7|22456|22426|22460.4|22430.4|22455.2|22425.2|0
1674693000000|2023-01-26 00:30:00|22455.6|22425.6|22450.3|22420.3|22456.4|22426.4|22450.3|22420.3|0
1674693300000|2023-01-26 00:35:00|22449.9|22419.9|22450.2|22420.2|22452.7|22422.7|22449.9|22419.9|0
1674693600000|2023-01-26 00:40:00|22450.6|22420.6|22448.9|22418.9|22450.6|22420.6|22445.6|22415.6|0
1674693900000|2023-01-26 00:45:00|22448.7|22418.7|22435|22405|22448.9|22418.9|22434.2|22404.2|0
1674694200000|2023-01-26 00:50:00|22430|22400|22432.5|22402.5|22432.7|22402.7|22430|22400|0
1674694500000|2023-01-26 00:55:00|22432.1|22402.1|22419.2|22389.2|22432.5|22402.5|22417.2|22387.2|0
1674694800000|2023-01-26 01:00:00|22418.4|22388.4|22408.8|22378.8|22424.7|22394.7|22406.8|22376.8|0
1674695100000|2023-01-26 01:05:00|22409.6|22379.6|22382.5|22352.5|22409.8|22379.8|22381.7|22351.7|0
1674695400000|2023-01-26 01:10:00|22382.9|22352.9|22381.7|22351.7|22389.1|22359.1|22379.7|22349.7|0
1674695700000|2023-01-26 01:15:00|22382.5|22352.5|22420.6|22415.6|22431.1|22426.1|22338.6|22333.6|4989
1674696000000|2023-01-26 01:20:00|22418.6|22413.6|22446.1|22441.1|22465.1|22460.1|22381.6|22376.6|3164
1674696300000|2023-01-26 01:25:00|22447.1|22442.1|22454.1|22449.1|22478.6|22473.6|22429.6|22424.6|2199
1674696600000|2023-01-26 01:30:00|22451.6|22446.6|22418|22413|22471.6|22466.6|22402.6|22397.6|8604
1674696900000|2023-01-26 01:35:00|22417.5|22412.5|22359.5|22354.5|22443.5|22438.5|22354|22349|5972
1674697200000|2023-01-26 01:40:00|22360|22355|22390.5|22385.5|22419|22414|22354.5|22349.5|4078
1674697500000|2023-01-26 01:45:00|22391|22386|22425.5|22420.5|22457|22452|22391|22386|3260
1674697800000|2023-01-26 01:50:00|22426|22421|22391|22386|22442.5|22437.5|22391|22386|2592
1674698100000|2023-01-26 01:55:00|22390|22385|22381|22376|22417|22412|22373|22368|2544
1674698400000|2023-01-26 02:00:00|22381.5|22376.5|22397.5|22392.5|22408.5|22403.5|22360|22355|2391
1674698700000|2023-01-26 02:05:00|22397|22392|22410|22405|22432|22427|22396.5|22391.5|1714
1674699000000|2023-01-26 02:10:00|22410.5|22405.5|22412.5|22407.5|22422|22417|22391.5|22386.5|986
1674699300000|2023-01-26 02:15:00|22413.5|22408.5|22393.5|22388.5|22430|22425|22390|22385|1297
1674699600000|2023-01-26 02:20:00|22392.5|22387.5|22362|22357|22396|22391|22356.5|22351.5|1374
1674699900000|2023-01-26 02:25:00|22361.5|22356.5|22370|22365|22388|22383|22359.5|22354.5|1365
1674700200000|2023-01-26 02:30:00|22369.5|22364.5|22415.5|22410.5|22439|22434|22369.5|22364.5|2952
1674700500000|2023-01-26 02:35:00|22415|22410|22423|22418|22442|22437|22415|22410|1162
1674700800000|2023-01-26 02:40:00|22423.5|22418.5|22407|22402|22430|22425|22391|22386|920
1674701100000|2023-01-26 02:45:00|22406.5|22401.5|22413|22408|22427|22422|22402|22397|746
1674701400000|2023-01-26 02:50:00|22418|22413|22392|22387|22426|22421|22387.5|22382.5|966
1674701700000|2023-01-26 02:55:00|22391.5|22386.5|22442|22437|22444|22439|22381|22376|971
1674702000000|2023-01-26 03:00:00|22441.5|22436.5|22465|22460|22474.5|22469.5|22432|22427|1517
1674702300000|2023-01-26 03:05:00|22465.5|22460.5|22418.5|22413.5|22469|22464|22417|22412|2374
1674702600000|2023-01-26 03:10:00|22418|22413|22403|22398|22428|22423|22389|22384|1232
1674702900000|2023-01-26 03:15:00|22402.5|22397.5|22369|22364|22409|22404|22351.5|22346.5|3046
1674703200000|2023-01-26 03:20:00|22367.5|22362.5|22377|22372|22393.5|22388.5|22360|22355|1169
1674703500000|2023-01-26 03:25:00|22376.5|22371.5|22428|22423|22438|22433|22370.5|22365.5|1924
1674703800000|2023-01-26 03:30:00|22424.5|22419.5|22437.5|22432.5|22443.5|22438.5|22423|22418|1442
1674704100000|2023-01-26 03:35:00|22438|22433|22400.5|22395.5|22456.5|22451.5|22399|22394|2092
1674704400000|2023-01-26 03:40:00|22400|22395|22408.5|22403.5|22414.5|22409.5|22397.5|22392.5|920
1674704700000|2023-01-26 03:45:00|22409|22404|22428|22423|22438.5|22433.5|22401.5|22396.5|680
1674705000000|2023-01-26 03:50:00|22427.5|22422.5|22420|22415|22440.5|22435.5|22418|22413|727
1674705300000|2023-01-26 03:55:00|22420.5|22415.5|22429.5|22424.5|22436|22431|22412|22407|787
1674705600000|2023-01-26 04:00:00|22441|22411|22445.1|22415.1|22450.8|22420.8|22441|22411|0
1674705900000|2023-01-26 04:05:00|22445.5|22415.5|22443.1|22413.1|22446.7|22416.7|22441.5|22411.5|0
1674706200000|2023-01-26 04:10:00|22442.3|22412.3|22434.2|22404.2|22444|22414|22434.2|22404.2|0
1674706500000|2023-01-26 04:15:00|22434.6|22404.6|22433.6|22403.6|22436.9|22406.9|22433.6|22403.6|0
1674706800000|2023-01-26 04:20:00|22434.4|22404.4|22434.7|22404.7|22436.4|22406.4|22433.6|22403.6|0
1674707100000|2023-01-26 04:25:00|22433.9|22403.9|22432.7|22402.7|22433.9|22403.9|22431.1|22401.1|0
1674707400000|2023-01-26 04:30:00|22433.1|22403.1|22431.4|22401.4|22434.7|22404.7|22431.4|22401.4|0
1674707700000|2023-01-26 04:35:00|22431.8|22401.8|22435.1|22405.1|22435.1|22405.1|22431.4|22401.4|0
1674708000000|2023-01-26 04:40:00|22434.3|22404.3|22434.1|22404.1|22434.3|22404.3|22432.6|22402.6|0
1674708300000|2023-01-26 04:45:00|22434.9|22404.9|22431.2|22401.2|22434.9|22404.9|22431.2|22401.2|0
1674708600000|2023-01-26 04:50:00|22432|22402|22432.9|22402.9|22432.9|22402.9|22430.4|22400.4|0
1674708900000|2023-01-26 04:55:00|22432.4|22402.4|22434.9|22404.9|22434.9|22404.9|22432|22402|0
1674709200000|2023-01-26 05:00:00|22435.7|22405.7|22444|22439|22456.5|22451.5|22420|22405.7|2711
1674709500000|2023-01-26 05:05:00|22444.5|22439.5|22453.5|22448.5|22470|22465|22437.5|22432.5|1229
1674709800000|2023-01-26 05:10:00|22454|22449|22433|22428|22463|22458|22427.5|22422.5|1719
1674710100000|2023-01-26 05:15:00|22433.5|22428.5|22456.5|22451.5|22462.5|22457.5|22433.5|22428.5|906
1674710400000|2023-01-26 05:20:00|22456|22451|22473|22468|22474.5|22469.5|22454.5|22449.5|817
1674710700000|2023-01-26 05:25:00|22474|22469|22472.5|22467.5|22501.5|22496.5|22459.5|22454.5|1797
1674711000000|2023-01-26 05:30:00|22473|22468|22448|22443|22477|22472|22444.5|22439.5|1584
1674711300000|2023-01-26 05:35:00|22448.5|22443.5|22426|22421|22450.5|22445.5|22420|22415|1465
1674711600000|2023-01-26 05:40:00|22426.5|22421.5|22464|22459|22465.5|22460.5|22426.5|22421.5|884
1674711900000|2023-01-26 05:45:00|22464.5|22459.5|22476|22471|22476.5|22471.5|22459|22454|822
1674712200000|2023-01-26 05:50:00|22475.5|22470.5|22464|22459|22483.5|22478.5|22456.5|22451.5|1079
1674712500000|2023-01-26 05:55:00|22464.5|22459.5|22481.5|22476.5|22490|22485|22464.5|22459.5|1056
1674712800000|2023-01-26 06:00:00|22482|22477|22493|22488|22493|22488|22473|22468|1078
1674713100000|2023-01-26 06:05:00|22493.5|22488.5|22469.5|22464.5|22508|22503|22468.5|22463.5|1447
1674713400000|2023-01-26 06:10:00|22470|22465|22498|22493|22500|22495|22470|22465|1044
1674713700000|2023-01-26 06:15:00|22497.5|22492.5|22507.5|22502.5|22512|22507|22495.5|22490.5|1377
1674714000000|2023-01-26 06:20:00|22506.5|22501.5|22489|22484|22508.5|22503.5|22479|22474|920
1674714300000|2023-01-26 06:25:00|22489.5|22484.5|22484|22479|22508|22503|22481.5|22476.5|1073
1674714600000|2023-01-26 06:30:00|22484.5|22479.5|22481|22476|22488.5|22483.5|22473.5|22468.5|977
1674714900000|2023-01-26 06:35:00|22481.5|22476.5|22512|22507|22512.5|22507.5|22481.5|22476.5|1225
1674715200000|2023-01-26 06:40:00|22512.5|22507.5|22507|22502|22516.5|22511.5|22504|22499|1420
1674715500000|2023-01-26 06:45:00|22507.5|22502.5|22508|22503|22518|22513|22496.5|22491.5|854
1674715800000|2023-01-26 06:50:00|22507.5|22502.5|22533|22528|22538.5|22533.5|22507.5|22502.5|2131
1674716100000|2023-01-26 06:55:00|22533.5|22528.5|22508|22503|22536.5|22531.5|22503|22498|2173
1674716400000|2023-01-26 07:00:00|22507|22502|22518|22513|22520.5|22515.5|22497|22492|841
1674716700000|2023-01-26 07:05:00|22517.5|22512.5|22490|22485|22519|22514|22479|22474|1020
1674717000000|2023-01-26 07:10:00|22490.5|22485.5|22461|22456|22500|22495|22457.5|22452.5|1634
1674717300000|2023-01-26 07:15:00|22461.5|22456.5|22479.5|22474.5|22484.5|22479.5|22458|22453|906
1674717600000|2023-01-26 07:20:00|22481|22476|22485|22480|22489.5|22484.5|22471|22466|843
1674717900000|2023-01-26 07:25:00|22484|22479|22482|22477|22489|22484|22471.5|22466.5|1495
1674718200000|2023-01-26 07:30:00|22482.5|22477.5|22490|22485|22498.5|22493.5|22481.5|22476.5|2720
1674718500000|2023-01-26 07:35:00|22490.5|22485.5|22500|22495|22508|22503|22486.5|22481.5|1522
1674718800000|2023-01-26 07:40:00|22500.5|22495.5|22501.5|22496.5|22507|22502|22480.5|22475.5|1558
1674719100000|2023-01-26 07:45:00|22504|22499|22506|22501|22511.5|22506.5|22495|22490|1034
1674719400000|2023-01-26 07:50:00|22505.5|22500.5|22497.5|22492.5|22513.5|22508.5|22495|22490|1417
1674719700000|2023-01-26 07:55:00|22495.5|22490.5|22516.5|22511.5|22523.5|22518.5|22494|22489|2196
1674720000000|2023-01-26 08:00:00|22520|22515|22548|22543|22548|22543|22515|22510|1748
1674720300000|2023-01-26 08:05:00|22548.5|22543.5|22549.5|22544.5|22566.5|22561.5|22537.5|22532.5|2127
1674720600000|2023-01-26 08:10:00|22546.5|22541.5|22565.5|22560.5|22567|22562|22537.5|22532.5|11544
1674720900000|2023-01-26 08:15:00|22565|22560|22554|22549|22565.5|22560.5|22544|22539|13837
1674721200000|2023-01-26 08:20:00|22553|22548|22571|22566|22578.5|22573.5|22546|22541|3297
1674721500000|2023-01-26 08:25:00|22572|22567|22572.5|22567.5|22580|22575|22555|22550|2804
1674721800000|2023-01-26 08:30:00|22586.7|22556.7|22609.2|22579.2|22614.4|22584.4|22586.7|22556.7|3
1674722100000|2023-01-26 08:35:00|22609.6|22579.6|22601.2|22571.2|22611.6|22581.6|22598.2|22568.2|0
1674722400000|2023-01-26 08:40:00|22601.6|22571.6|22605.7|22575.7|22607.7|22577.7|22601.2|22571.2|0
1674722700000|2023-01-26 08:45:00|22604.8|22574.8|22591.7|22561.7|22607.4|22577.4|22591.7|22561.7|0
1674723000000|2023-01-26 08:50:00|22592.1|22562.1|22587.9|22557.9|22593.8|22563.8|22587.9|22557.9|0
1674723300000|2023-01-26 08:55:00|22588.3|22558.3|22578.8|22548.8|22590.8|22560.8|22577.2|22547.2|0
1674723600000|2023-01-26 09:00:00|22578|22548|22584.5|22554.5|22587|22557|22576.4|22546.4|0
1674723900000|2023-01-26 09:05:00|22583.7|22553.7|22593.4|22563.4|22593.4|22563.4|22583.5|22553.5|0
1674724200000|2023-01-26 09:10:00|22593.2|22563.2|22592.6|22562.6|22596.3|22566.3|22589.2|22559.2|0
1674724500000|2023-01-26 09:15:00|22572|22564|22553|22545|22586.5|22578.5|22548.5|22540.5|571
1674724800000|2023-01-26 09:20:00|22552.5|22544.5|22526.5|22518.5|22552.5|22544.5|22523.5|22515.5|331
1674725100000|2023-01-26 09:25:00|22526|22518|22521|22513|22540|22532|22521|22513|350
1674725400000|2023-01-26 09:30:00|22518.5|22510.5|22523|22515|22527|22519|22511.5|22503.5|237
1674725700000|2023-01-26 09:35:00|22523.5|22515.5|22512|22504|22527.5|22519.5|22509|22501|178
1674726000000|2023-01-26 09:40:00|22511.5|22503.5|22525|22517|22527|22519|22505|22497|468
1674726300000|2023-01-26 09:45:00|22524.5|22516.5|22525.5|22517.5|22526|22518|22513.5|22505.5|172
1674726600000|2023-01-26 09:50:00|22525|22517|22517|22509|22525.5|22517.5|22515.5|22507.5|157
1674726900000|2023-01-26 09:55:00|22516.5|22508.5|22512|22504|22518.5|22510.5|22511|22503|272
1674727200000|2023-01-26 10:00:00|22513.5|22505.5|22519.5|22511.5|22519.5|22511.5|22511.5|22503.5|267
1674727500000|2023-01-26 10:05:00|22519|22511|22509|22501|22519|22511|22507|22499|127
1674727800000|2023-01-26 10:10:00|22508.5|22500.5|22518.5|22510.5|22520|22512|22507|22499|96
1674728100000|2023-01-26 10:15:00|22517.5|22509.5|22521.5|22513.5|22523.5|22515.5|22514.5|22506.5|92
1674728400000|2023-01-26 10:20:00|22522|22514|22527.5|22519.5|22532|22524|22519.5|22511.5|91
1674728700000|2023-01-26 10:25:00|22527|22519|22525|22517|22527.5|22519.5|22523|22515|89
1674729000000|2023-01-26 10:30:00|22525.5|22517.5|22534.5|22526.5|22535|22527|22525.5|22517.5|84
1674729300000|2023-01-26 10:35:00|22535|22527|22536|22528|22539|22531|22533.5|22525.5|210
1674729600000|2023-01-26 10:40:00|22535.5|22527.5|22537|22529|22537.5|22529.5|22530.5|22522.5|118
1674729900000|2023-01-26 10:45:00|22536.5|22528.5|22536|22528|22539|22531|22532|22524|234
1674730200000|2023-01-26 10:50:00|22535.5|22527.5|22540|22532|22541|22533|22533|22525|59
1674730500000|2023-01-26 10:55:00|22539.5|22531.5|22531|22523|22540.5|22532.5|22530|22522|170
1674730800000|2023-01-26 11:00:00|22532|22524|22530|22522|22536.5|22528.5|22524.5|22516.5|136
1674731100000|2023-01-26 11:05:00|22529.5|22521.5|22529|22521|22532.5|22524.5|22526.5|22518.5|32
1674731400000|2023-01-26 11:10:00|22529.5|22521.5|22530|22522|22535|22527|22528.5|22520.5|23
1674731700000|2023-01-26 11:15:00|22529|22521|22531|22523|22534|22526|22529|22521|33
1674732000000|2023-01-26 11:20:00|22531.5|22523.5|22543.5|22535.5|22543.5|22535.5|22531.5|22523.5|100
1674732300000|2023-01-26 11:25:00|22544|22536|22536.5|22528.5|22545|22537|22532|22524|47
1674732600000|2023-01-26 11:30:00|22538|22530|22532.5|22524.5|22542.5|22534.5|22531|22523|44
1674732900000|2023-01-26 11:35:00|22532|22524|22536|22528|22536.5|22528.5|22530|22522|56
1674733200000|2023-01-26 11:40:00|22536.5|22528.5|22540.5|22532.5|22541.5|22533.5|22533|22525|63
1674733500000|2023-01-26 11:45:00|22541|22533|22535.5|22527.5|22546|22538|22532.5|22524.5|80
1674733800000|2023-01-26 11:50:00|22536|22528|22541.5|22533.5|22542|22534|22533|22525|39
1674734100000|2023-01-26 11:55:00|22542|22534|22546.5|22538.5|22547|22539|22540.5|22532.5|25
1674734400000|2023-01-26 12:00:00|22546|22538|22544.5|22536.5|22549.5|22541.5|22544.5|22536.5|38
1674734700000|2023-01-26 12:05:00|22545|22537|22542.5|22534.5|22548|22540|22541|22533|67
1674735000000|2023-01-26 12:10:00|22543|22535|22542|22534|22546|22538|22539.5|22531.5|58
1674735300000|2023-01-26 12:15:00|22542.5|22534.5|22541.5|22533.5|22544|22536|22538|22530|26
1674735600000|2023-01-26 12:20:00|22541|22533|22536|22528|22541.5|22533.5|22534|22526|57
1674735900000|2023-01-26 12:25:00|22536.5|22528.5|22537|22529|22544|22536|22534.5|22526.5|32
1674736200000|2023-01-26 12:30:00|22537.5|22529.5|22548.5|22540.5|22550.5|22542.5|22535|22527|58
1674736500000|2023-01-26 12:35:00|22549|22541|22546|22538|22551|22543|22543.5|22535.5|21
1674736800000|2023-01-26 12:40:00|22546.5|22538.5|22556|22548|22556|22548|22545.5|22537.5|48
1674737100000|2023-01-26 12:45:00|22555.5|22547.5|22564|22556|22568|22560|22553.5|22545.5|140
1674737400000|2023-01-26 12:50:00|22564.5|22556.5|22581|22573|22588|22580|22561|22553|204
1674737700000|2023-01-26 12:55:00|22580.5|22572.5|22574|22566|22580.5|22572.5|22573|22565|126
1674738000000|2023-01-26 13:00:00|22572|22564|22572|22564|22580|22572|22569.5|22561.5|62
1674738300000|2023-01-26 13:05:00|22571.5|22563.5|22567|22559|22571.5|22563.5|22565.5|22557.5|63
1674738600000|2023-01-26 13:10:00|22566.5|22558.5|22570|22562|22571.5|22563.5|22562|22554|106
1674738900000|2023-01-26 13:15:00|22569.5|22561.5|22559|22551|22570.5|22562.5|22554|22546|177
1674739200000|2023-01-26 13:20:00|22558.5|22550.5|22552.5|22544.5|22561.5|22553.5|22549|22541|223
1674739500000|2023-01-26 13:25:00|22552|22544|22562.5|22554.5|22566|22558|22552|22544|79
1674739800000|2023-01-26 13:30:00|22559|22551|22552|22544|22560|22552|22529.5|22521.5|693
1674740100000|2023-01-26 13:35:00|22551.5|22543.5|22578|22570|22585.5|22577.5|22542.5|22534.5|224
1674740400000|2023-01-26 13:40:00|22577.5|22569.5|22574|22566|22583.5|22575.5|22560.5|22552.5|195
1674740700000|2023-01-26 13:45:00|22574.5|22566.5|22576.5|22568.5|22577|22569|22562.5|22554.5|84
1674741000000|2023-01-26 13:50:00|22576|22568|22586.5|22578.5|22588|22580|22571.5|22563.5|143
1674741300000|2023-01-26 13:55:00|22586|22578|22583|22575|22595.5|22587.5|22581.5|22573.5|211
1674741600000|2023-01-26 14:00:00|22583.5|22575.5|22603|22595|22607.5|22599.5|22580.5|22572.5|269
1674741900000|2023-01-26 14:05:00|22602.5|22594.5|22600|22592|22618.5|22610.5|22598.5|22590.5|215
1674742200000|2023-01-26 14:10:00|22599.5|22591.5|22599.5|22591.5|22607.5|22599.5|22596.5|22588.5|67
1674742500000|2023-01-26 14:15:00|22599|22591|22629.5|22621.5|22632|22624|22599|22591|183
1674742800000|2023-01-26 14:20:00|22630|22622|22617|22609|22637|22629|22617|22609|108
1674743100000|2023-01-26 14:25:00|22617.5|22609.5|22626|22618|22629|22621|22609|22601|117
1674743400000|2023-01-26 14:30:00|22626.5|22618.5|22606.5|22598.5|22672|22664|22584|22576|908
1674743700000|2023-01-26 14:35:00|22606|22598|22619.5|22611.5|22638|22630|22604|22596|378
1674744000000|2023-01-26 14:40:00|22619|22611|22595|22587|22630.5|22622.5|22590|22582|483
1674744300000|2023-01-26 14:45:00|22594.5|22586.5|22551|22543|22601.5|22593.5|22546.5|22538.5|444
1674744600000|2023-01-26 14:50:00|22552|22544|22539|22531|22572.5|22564.5|22536.5|22528.5|322
1674744900000|2023-01-26 14:55:00|22538.5|22530.5|22571.5|22563.5|22571.5|22563.5|22527|22519|318
1674745200000|2023-01-26 15:00:00|22576|22568|22572|22564|22586.5|22578.5|22536.5|22528.5|422
1674745500000|2023-01-26 15:05:00|22572.5|22564.5|22535.5|22527.5|22573|22565|22529.5|22521.5|171
1674745800000|2023-01-26 15:10:00|22536|22528|22564.5|22556.5|22572|22564|22533|22525|204
1674746100000|2023-01-26 15:15:00|22565|22557|22558|22550|22575.5|22567.5|22542|22534|201
1674746400000|2023-01-26 15:20:00|22558.5|22550.5|22575|22567|22578|22570|22555|22547|226
1674746700000|2023-01-26 15:25:00|22574.5|22566.5|22576.5|22568.5|22580.5|22572.5|22566|22558|146
1674747000000|2023-01-26 15:30:00|22577|22569|22578.5|22570.5|22587|22579|22569|22561|94
1674747300000|2023-01-26 15:35:00|22578|22570|22552.5|22544.5|22582.5|22574.5|22547.5|22539.5|137
1674747600000|2023-01-26 15:40:00|22553|22545|22573|22565|22579|22571|22543.5|22535.5|209
1674747900000|2023-01-26 15:45:00|22572.5|22564.5|22603.5|22595.5|22604|22596|22566|22558|396
1674748200000|2023-01-26 15:50:00|22603|22595|22566.5|22558.5|22610.5|22602.5|22559|22551|231
1674748500000|2023-01-26 15:55:00|22567|22559|22554.5|22546.5|22568.5|22560.5|22543|22535|287
1674748800000|2023-01-26 16:00:00|22555.5|22547.5|22582|22574|22589|22581|22542|22534|265
1674749100000|2023-01-26 16:05:00|22581.5|22573.5|22577.5|22569.5|22584.5|22576.5|22562.5|22554.5|120
1674749400000|2023-01-26 16:10:00|22577|22569|22590.5|22582.5|22592|22584|22570|22562|98
1674749700000|2023-01-26 16:15:00|22590|22582|22591|22583|22606|22598|22584.5|22576.5|123
1674750000000|2023-01-26 16:20:00|22590.5|22582.5|22554|22546|22591|22583|22551.5|22543.5|154
1674750300000|2023-01-26 16:25:00|22554.5|22546.5|22577.5|22569.5|22583|22575|22554|22546|140
1674750600000|2023-01-26 16:30:00|22577|22569|22584.5|22576.5|22591.5|22583.5|22570|22562|161
1674750900000|2023-01-26 16:35:00|22585|22577|22582|22574|22591|22583|22575|22567|96
1674751200000|2023-01-26 16:40:00|22581.5|22573.5|22590.5|22582.5|22593|22585|22568|22560|71
1674751500000|2023-01-26 16:45:00|22590|22582|22586|22578|22591.5|22583.5|22576.5|22568.5|119
1674751800000|2023-01-26 16:50:00|22585.5|22577.5|22587.5|22579.5|22601|22593|22579|22571|81
1674752100000|2023-01-26 16:55:00|22588|22580|22589.5|22581.5|22603|22595|22580|22572|85
1674752400000|2023-01-26 17:00:00|22588|22580|22589.5|22581.5|22606.5|22598.5|22580.5|22572.5|116
1674752700000|2023-01-26 17:05:00|22587.5|22579.5|22597.5|22589.5|22598.5|22590.5|22583|22575|158
1674753000000|2023-01-26 17:10:00|22597|22589|22595|22587|22605.5|22597.5|22594.5|22586.5|60
1674753300000|2023-01-26 17:15:00|22595.5|22587.5|22589|22581|22596|22588|22581|22573|78
1674753600000|2023-01-26 17:20:00|22589.5|22581.5|22585.5|22577.5|22597|22589|22583|22575|28
1674753900000|2023-01-26 17:25:00|22585|22577|22595.5|22587.5|22596|22588|22584|22576|49
1674754200000|2023-01-26 17:30:00|22595|22587|22595.5|22587.5|22598|22590|22589|22581|108
1674754500000|2023-01-26 17:35:00|22595|22587|22598.5|22590.5|22599.5|22591.5|22594|22586|42
1674754800000|2023-01-26 17:40:00|22598|22590|22593|22585|22602|22594|22586.5|22578.5|143
1674755100000|2023-01-26 17:45:00|22592.5|22584.5|22589.5|22581.5|22595|22587|22582|22574|30
1674755400000|2023-01-26 17:50:00|22589|22581|22598|22590|22602|22594|22587|22579|30
1674755700000|2023-01-26 17:55:00|22598.5|22590.5|22606|22598|22613.5|22605.5|22594|22586|137
1674756000000|2023-01-26 18:00:00|22605.5|22597.5|22606|22598|22613|22605|22600|22592|41
1674756300000|2023-01-26 18:05:00|22606.5|22598.5|22593|22585|22608.5|22600.5|22584|22576|70
1674756600000|2023-01-26 18:10:00|22593.5|22585.5|22604.5|22596.5|22607.5|22599.5|22592|22584|54
1674756900000|2023-01-26 18:15:00|22604|22596|22596.5|22588.5|22608|22600|22595|22587|33
1674757200000|2023-01-26 18:20:00|22597|22589|22608|22600|22608.5|22600.5|22596.5|22588.5|99
1674757500000|2023-01-26 18:25:00|22608.5|22600.5|22611|22603|22616.5|22608.5|22607.5|22599.5|143
1674757800000|2023-01-26 18:30:00|22611.5|22603.5|22612.5|22604.5|22616.5|22608.5|22609.5|22601.5|59
1674758100000|2023-01-26 18:35:00|22613|22605|22627.5|22619.5|22627.5|22619.5|22611|22603|128
1674758400000|2023-01-26 18:40:00|22627|22619|22625|22617|22634.5|22626.5|22621.5|22613.5|158
1674758700000|2023-01-26 18:45:00|22625.5|22617.5|22635|22627|22638.5|22630.5|22622|22614|107
1674759000000|2023-01-26 18:50:00|22635.5|22627.5|22631|22623|22640.5|22632.5|22631|22623|69
1674759300000|2023-01-26 18:55:00|22630.5|22622.5|22646.5|22616.5|22646.5|22629|22627|22616.5|84
1674759600000|2023-01-26 19:00:00|22646.3|22616.3|22647|22617|22649.9|22619.9|22640|22610|0
1674759900000|2023-01-26 19:05:00|22647.1|22617.1|22664.2|22634.2|22664.4|22634.4|22647.1|22617.1|0
1674760200000|2023-01-26 19:10:00|22664|22634|22676.2|22646.2|22683.4|22653.4|22663.5|22633.5|0
1674760500000|2023-01-26 19:15:00|22676|22646|22670.9|22640.9|22676.2|22646.2|22667.3|22637.3|0
1674760800000|2023-01-26 19:20:00|22670.7|22640.7|22666.6|22636.6|22674.4|22644.4|22666.4|22636.4|0
1674761100000|2023-01-26 19:25:00|22666.8|22636.8|22656.9|22626.9|22666.8|22636.8|22646.2|22616.2|0
1674761400000|2023-01-26 19:30:00|22657.1|22627.1|22659|22629|22659.9|22629.9|22656.4|22626.4|0
1674761700000|2023-01-26 19:35:00|22659.3|22629.3|22663.3|22633.3|22665.1|22635.1|22659|22629|0
1674762000000|2023-01-26 19:40:00|22663.5|22633.5|22660.9|22630.9|22665.6|22635.6|22659.7|22629.7|0
1674762300000|2023-01-26 19:45:00|22661.1|22631.1|22656.8|22626.8|22666.6|22636.6|22656.8|22626.8|0
1674762600000|2023-01-26 19:50:00|22657|22627|22652.1|22622.1|22657.2|22627.2|22651.5|22621.5|0
1674762900000|2023-01-26 19:55:00|22652.3|22622.3|22663.2|22633.2|22663.6|22633.6|22652.3|22622.3|0
1674763200000|2023-01-26 20:00:00|22663.4|22633.4|22668.2|22638.2|22669.5|22639.5|22659|22629|0
1674763500000|2023-01-26 20:05:00|22668.4|22638.4|22661.7|22631.7|22668.9|22638.9|22657.1|22627.1|0
1674763800000|2023-01-26 20:10:00|22661.5|22631.5|22678.4|22648.4|22678.6|22648.6|22660.5|22630.5|0
1674764100000|2023-01-26 20:15:00|22678.5|22648.5|22681.4|22651.4|22682.1|22652.1|22678.2|22648.2|0
1674764400000|2023-01-26 20:20:00|22681.2|22651.2|22698.9|22668.9|22699.1|22669.1|22680.8|22650.8|0
1674764700000|2023-01-26 20:25:00|22699.1|22669.1|22704.6|22674.6|22712.4|22682.4|22695.8|22665.8|0
1674765000000|2023-01-26 20:30:00|22704.4|22674.4|22710.9|22680.9|22714|22684|22703.9|22673.9|0
1674765300000|2023-01-26 20:35:00|22710.6|22680.6|22703.4|22673.4|22712.3|22682.3|22694.9|22664.9|0
1674765600000|2023-01-26 20:40:00|22703.1|22673.1|22705.6|22675.6|22708.9|22678.9|22701.3|22671.3|0
1674765900000|2023-01-26 20:45:00|22705.8|22675.8|22718.9|22688.9|22718.9|22688.9|22698.9|22668.9|0
1674766200000|2023-01-26 20:50:00|22719.5|22689.5|22720|22690|22732.6|22702.6|22718.4|22688.4|0
1674766500000|2023-01-26 20:55:00|22720.4|22690.4|22735.6|22705.6|22743.5|22713.5|22713.7|22683.7|0
1674766800000|2023-01-26 21:00:00|22734.7|22704.7|22720.4|22690.4|22741.1|22711.1|22720.4|22690.4|0
1674767100000|2023-01-26 21:05:00|22721.2|22691.2|22725.8|22695.8|22727.6|22697.6|22720.4|22690.4|0
1674767400000|2023-01-26 21:10:00|22725|22695|22716|22686|22725.8|22695.8|22715.1|22685.1|0
1674767700000|2023-01-26 21:15:00|22716.4|22686.4|22714.9|22684.9|22720.5|22690.5|22714|22684|0
1674768000000|2023-01-26 21:20:00|22714|22684|22713.1|22683.1|22715.8|22685.8|22710.4|22680.4|0
1674768300000|2023-01-26 21:25:00|22712.4|22682.4|22711.7|22681.7|22712.4|22682.4|22707.8|22677.8|0
1674768600000|2023-01-26 21:30:00|22712.1|22682.1|22705.4|22675.4|22712.6|22682.6|22705.4|22675.4|0
1674768900000|2023-01-26 21:35:00|22705.8|22675.8|22700.8|22670.8|22705.8|22675.8|22699.8|22669.8|0
1674769200000|2023-01-26 21:40:00|22700|22670|22695.7|22665.7|22700.3|22670.3|22695.7|22665.7|0
1674769500000|2023-01-26 21:45:00|22696.5|22666.5|22699.5|22669.5|22700.4|22670.4|22695.7|22665.7|0
1674769800000|2023-01-26 21:50:00|22698.6|22668.6|22705.1|22675.1|22705.5|22675.5|22698|22668|0
1674770100000|2023-01-26 21:55:00|22704.7|22674.7|22704.4|22674.4|22706|22676|22701.3|22671.3|0
1674770400000|2023-01-26 22:00:00|22705.8|22675.8|22702.5|22672.5|22706.1|22676.1|22701.6|22671.6|0
1674770700000|2023-01-26 22:05:00|22702.3|22672.3|22701.9|22671.9|22703.2|22673.2|22701.9|22671.9|0
1674771000000|2023-01-26 22:10:00|22701.8|22671.8|22704.7|22674.7|22704.7|22674.7|22701.6|22671.6|0
1674771300000|2023-01-26 22:15:00|22704.5|22674.5|22703|22673|22704.5|22674.5|22702.6|22672.6|0
1674771600000|2023-01-26 22:20:00|22702.6|22672.6|22704.1|22674.1|22704.5|22674.5|22702.4|22672.4|0
1674771900000|2023-01-26 22:25:00|22704.4|22674.4|22703|22673|22705.7|22675.7|22702.8|22672.8|0
1674772200000|2023-01-26 22:30:00|22702.8|22672.8|22701.3|22671.3|22702.8|22672.8|22701.3|22671.3|0
1674772500000|2023-01-26 22:35:00|22700.9|22670.9|22701|22671|22701|22671|22699.5|22669.5|0
1674772800000|2023-01-26 22:40:00|22700.9|22670.9|22697|22667|22700.9|22670.9|22694.2|22664.2|0
1674773100000|2023-01-26 22:45:00|22696.7|22666.7|22691.7|22661.7|22698.4|22668.4|22690.4|22660.4|0
1674773400000|2023-01-26 22:50:00|22692.3|22662.3|22693.6|22663.6|22693.7|22663.7|22691.6|22661.6|0
1674773700000|2023-01-26 22:55:00|22693.8|22663.8|22690.9|22660.9|22693.8|22663.8|22689.9|22659.9|0
1674774000000|2023-01-26 23:00:00|22688.7|22658.7|22679.8|22649.8|22688.7|22658.7|22678.1|22648.1|0
1674774300000|2023-01-26 23:05:00|22680.6|22650.6|22687.5|22657.5|22687.9|22657.9|22678.9|22648.9|0
1674774600000|2023-01-26 23:10:00|22687.9|22657.9|22687.3|22657.3|22689.3|22659.3|22685.5|22655.5|0
1674774900000|2023-01-26 23:15:00|22687.2|22657.2|22691.7|22661.7|22691.7|22661.7|22687.2|22657.2|0
1674775200000|2023-01-26 23:20:00|22691.3|22661.3|22690.9|22660.9|22691.8|22661.8|22688.9|22658.9|0
1674775500000|2023-01-26 23:25:00|22690|22660|22685.2|22655.2|22690.9|22660.9|22684.3|22654.3|0
1674775800000|2023-01-26 23:30:00|22684.8|22654.8|22683.5|22653.5|22684.8|22654.8|22680.6|22650.6|0
1674776100000|2023-01-26 23:35:00|22684.3|22654.3|22682.5|22652.5|22689.9|22659.9|22682.5|22652.5|0
1674776400000|2023-01-26 23:40:00|22683.3|22653.3|22681.7|22651.7|22683.4|22653.4|22679|22649|0
1674776700000|2023-01-26 23:45:00|22680.8|22650.8|22677.3|22647.3|22681.4|22651.4|22677.3|22647.3|0
1674777000000|2023-01-26 23:50:00|22678.1|22648.1|22674.8|22644.8|22679.5|22649.5|22674.8|22644.8|0
1674777300000|2023-01-26 23:55:00|22674|22644|22676.5|22646.5|22677.4|22647.4|22673.9|22643.9|0
1674777600000|2023-01-27 00:00:00|22676.1|22646.1|22677.6|22647.6|22677.6|22647.6|22672.8|22642.8|0
1674777900000|2023-01-27 00:05:00|22678.4|22648.4|22677|22647|22680.3|22650.3|22675.2|22645.2|0
1674778200000|2023-01-27 00:10:00|22676.6|22646.6|22676.9|22646.9|22679.6|22649.6|22676.6|22646.6|0
1674778500000|2023-01-27 00:15:00|22677.2|22647.2|22686|22656|22688|22658|22676|22646|0
1674778800000|2023-01-27 00:20:00|22685.6|22655.6|22686.3|22656.3|22689.6|22659.6|22684.4|22654.4|0
1674779100000|2023-01-27 00:25:00|22687.2|22657.2|22692.5|22662.5|22692.5|22662.5|22686.8|22656.8|0
1674779400000|2023-01-27 00:30:00|22691.7|22661.7|22684|22654|22693.9|22663.9|22684|22654|0
1674779700000|2023-01-27 00:35:00|22683.1|22653.1|22680.3|22650.3|22684.2|22654.2|22679.4|22649.4|0
1674780000000|2023-01-27 00:40:00|22679.4|22649.4|22676.2|22646.2|22680.7|22650.7|22676.2|22646.2|0
1674780300000|2023-01-27 00:45:00|22677|22647|22679.9|22649.9|22679.9|22649.9|22675.8|22645.8|0
1674780600000|2023-01-27 00:50:00|22680.7|22650.7|22676.2|22646.2|22682.4|22652.4|22675.4|22645.4|0
1674780900000|2023-01-27 00:55:00|22677|22647|22661.2|22631.2|22677.9|22647.9|22661.2|22631.2|0
1674781200000|2023-01-27 01:00:00|22662|22632|22660.8|22630.8|22662|22632|22658.4|22628.4|0
1674781500000|2023-01-27 01:05:00|22660|22630|22645.3|22615.3|22661|22631|22643.3|22613.3|0
1674781800000|2023-01-27 01:10:00|22644.9|22614.9|22649.8|22619.8|22654|22624|22644.5|22614.5|0
1674782100000|2023-01-27 01:15:00|22649|22619|22597|22592|22649|22623|22576.5|22571.5|2702
1674782400000|2023-01-27 01:20:00|22596|22591|22587|22582|22620|22615|22583.5|22578.5|2145
1674782700000|2023-01-27 01:25:00|22586.5|22581.5|22596|22591|22604|22599|22581.5|22576.5|1158
1674783000000|2023-01-27 01:30:00|22593.5|22588.5|22654.7|22649.7|22672.7|22667.7|22593.5|22588.5|3937
1674783300000|2023-01-27 01:35:00|22654.2|22649.2|22616.7|22611.7|22674.2|22669.2|22600.7|22595.7|3736
1674783600000|2023-01-27 01:40:00|22616.2|22611.2|22540.2|22535.2|22620.2|22615.2|22539.2|22534.2|3899
1674783900000|2023-01-27 01:45:00|22542.2|22537.2|22502.2|22497.2|22582.2|22577.2|22501.7|22496.7|2620
1674784200000|2023-01-27 01:50:00|22503.2|22498.2|22529.7|22524.7|22542.7|22537.7|22491.2|22486.2|3842
1674784500000|2023-01-27 01:55:00|22530.7|22525.7|22505.2|22500.2|22545.2|22540.2|22492.2|22487.2|1866
1674784800000|2023-01-27 02:00:00|22506.7|22501.7|22525.2|22520.2|22532.7|22527.7|22489.7|22484.7|1478
1674785100000|2023-01-27 02:05:00|22527.2|22522.2|22589.2|22584.2|22601.2|22596.2|22527.2|22522.2|2353
1674785400000|2023-01-27 02:10:00|22589.7|22584.7|22593.2|22588.2|22627.2|22622.2|22575.7|22570.7|2875
1674785700000|2023-01-27 02:15:00|22592.7|22587.7|22606.2|22601.2|22622.7|22617.7|22592.2|22587.2|1518
1674786000000|2023-01-27 02:20:00|22607.2|22602.2|22587.2|22582.2|22618.7|22613.7|22576.2|22571.2|1562
1674786300000|2023-01-27 02:25:00|22589.2|22584.2|22557.2|22552.2|22598.7|22593.7|22546.2|22541.2|1935
1674786600000|2023-01-27 02:30:00|22557.7|22552.7|22567.2|22562.2|22573.7|22568.7|22547.7|22542.7|1472
1674786900000|2023-01-27 02:35:00|22567.7|22562.7|22601.2|22596.2|22601.7|22596.7|22567.7|22562.7|771
1674787200000|2023-01-27 02:40:00|22600.7|22595.7|22583.7|22578.7|22616.7|22611.7|22578.2|22573.2|1218
1674787500000|2023-01-27 02:45:00|22584.2|22579.2|22569.2|22564.2|22596.7|22591.7|22560.7|22555.7|812
1674787800000|2023-01-27 02:50:00|22568.7|22563.7|22548.7|22543.7|22576.2|22571.2|22546.2|22541.2|873
1674788100000|2023-01-27 02:55:00|22550.2|22545.2|22586.2|22581.2|22586.7|22581.7|22548.2|22543.2|769
1674788400000|2023-01-27 03:00:00|22588.2|22583.2|22567.7|22562.7|22602.7|22597.7|22564.2|22559.2|1092
1674788700000|2023-01-27 03:05:00|22568.2|22563.2|22570.7|22565.7|22576.7|22571.7|22552.2|22547.2|648
1674789000000|2023-01-27 03:10:00|22572.2|22567.2|22574.7|22569.7|22590.7|22585.7|22556.2|22551.2|540
1674789300000|2023-01-27 03:15:00|22575.2|22570.2|22582.7|22577.7|22587.7|22582.7|22572.2|22567.2|548
1674789600000|2023-01-27 03:20:00|22583.2|22578.2|22580.2|22575.2|22596.2|22591.2|22575.2|22570.2|438
1674789900000|2023-01-27 03:25:00|22582.7|22577.7|22578.2|22573.2|22590.7|22585.7|22572.7|22567.7|421
1674790200000|2023-01-27 03:30:00|22577.7|22572.7|22560.2|22555.2|22586.2|22581.2|22558.7|22553.7|544
1674790500000|2023-01-27 03:35:00|22559.7|22554.7|22528.7|22523.7|22562.2|22557.2|22525.2|22520.2|550
1674790800000|2023-01-27 03:40:00|22529.2|22524.2|22531|22526|22541.2|22536.2|22522.2|22517.2|763
1674791100000|2023-01-27 03:45:00|22531.5|22526.5|22562.5|22557.5|22563|22558|22531.5|22526.5|1131
1674791400000|2023-01-27 03:50:00|22563|22558|22540|22535|22566|22561|22537|22532|395
1674791700000|2023-01-27 03:55:00|22540.5|22535.5|22549.5|22544.5|22551.5|22546.5|22536.5|22531.5|470
1674792000000|2023-01-27 04:00:00|22557.8|22527.8|22557|22527|22561|22531|22556.2|22526.2|0
1674792300000|2023-01-27 04:05:00|22557.4|22527.4|22560.7|22530.7|22561.5|22531.5|22557|22527|0
1674792600000|2023-01-27 04:10:00|22561.5|22531.5|22563.5|22533.5|22564.3|22534.3|22560.6|22530.6|0
1674792900000|2023-01-27 04:15:00|22564.3|22534.3|22562.3|22532.3|22564.3|22534.3|22561.5|22531.5|0
1674793200000|2023-01-27 04:20:00|22561.5|22531.5|22562.7|22532.7|22563.1|22533.1|22561.5|22531.5|0
1674793500000|2023-01-27 04:25:00|22563.1|22533.1|22563.2|22533.2|22563.9|22533.9|22562.4|22532.4|0
1674793800000|2023-01-27 04:30:00|22562.7|22532.7|22565.2|22535.2|22565.2|22535.2|22562.4|22532.4|0
1674794100000|2023-01-27 04:35:00|22563|22533|22565.9|22535.9|22565.9|22535.9|22563|22533|0
1674794400000|2023-01-27 04:40:00|22565|22535|22565.6|22535.6|22565.6|22535.6|22564.2|22534.2|0
1674794700000|2023-01-27 04:45:00|22564.8|22534.8|22564.8|22534.8|22564.8|22534.8|22564.7|22534.7|0
1674795000000|2023-01-27 04:50:00|22565.2|22535.2|22565.6|22535.6|22565.6|22535.6|22564.8|22534.8|0
1674795300000|2023-01-27 04:55:00|22564.8|22534.8|22562.7|22532.7|22564.8|22534.8|22562.7|22532.7|0
1674795600000|2023-01-27 05:00:00|22561.9|22531.9|22577.8|22572.8|22580.3|22575.3|22557|22531.9|570
1674795900000|2023-01-27 05:05:00|22578.3|22573.3|22579.8|22574.8|22587.8|22582.8|22575.8|22570.8|471
1674796200000|2023-01-27 05:10:00|22583.3|22578.3|22569.3|22564.3|22586.3|22581.3|22564.3|22559.3|355
1674796500000|2023-01-27 05:15:00|22571.3|22566.3|22586.3|22581.3|22594.3|22589.3|22569.3|22564.3|361
1674796800000|2023-01-27 05:20:00|22586.8|22581.8|22596.8|22591.8|22602.8|22597.8|22586.8|22581.8|337
1674797100000|2023-01-27 05:25:00|22596.3|22591.3|22620.8|22615.8|22621.8|22616.8|22596.3|22591.3|694
1674797400000|2023-01-27 05:30:00|22622.3|22617.3|22607.3|22602.3|22626.8|22621.8|22605.8|22600.8|1092
1674797700000|2023-01-27 05:35:00|22606.3|22601.3|22622.8|22617.8|22635.3|22630.3|22605.8|22600.8|474
1674798000000|2023-01-27 05:40:00|22623.3|22618.3|22605.8|22600.8|22635.8|22630.8|22605.8|22600.8|386
1674798300000|2023-01-27 05:45:00|22606.3|22601.3|22610.3|22605.3|22618.8|22613.8|22605.3|22600.3|400
1674798600000|2023-01-27 05:50:00|22611.8|22606.8|22629.8|22624.8|22632.8|22627.8|22605.8|22600.8|543
1674798900000|2023-01-27 05:55:00|22631.3|22626.3|22623.8|22618.8|22639.3|22634.3|22619.3|22614.3|706
1674799200000|2023-01-27 06:00:00|22624.3|22619.3|22623.8|22618.8|22634.3|22629.3|22617.3|22612.3|358
1674799500000|2023-01-27 06:05:00|22624.3|22619.3|22641.8|22636.8|22643.8|22638.8|22620.8|22615.8|649
1674799800000|2023-01-27 06:10:00|22642.3|22637.3|22643.8|22638.8|22647.8|22642.8|22627.3|22622.3|800
1674800100000|2023-01-27 06:15:00|22644.3|22639.3|22645.3|22640.3|22647.3|22642.3|22632.3|22627.3|1764
1674800400000|2023-01-27 06:20:00|22644.8|22639.8|22640.3|22635.3|22649.3|22644.3|22636.8|22631.8|278
1674800700000|2023-01-27 06:25:00|22640.8|22635.8|22645.8|22640.8|22649.8|22644.8|22639.3|22634.3|634
1674801000000|2023-01-27 06:30:00|22647.3|22642.3|22649.3|22644.3|22654.3|22649.3|22643.3|22638.3|449
1674801300000|2023-01-27 06:35:00|22650.3|22645.3|22628.8|22623.8|22654.8|22649.8|22627.3|22622.3|779
1674801600000|2023-01-27 06:40:00|22630.3|22625.3|22622.3|22617.3|22630.8|22625.8|22609.3|22604.3|469
1674801900000|2023-01-27 06:45:00|22621.8|22616.8|22616.8|22611.8|22622.3|22617.3|22609.3|22604.3|744
1674802200000|2023-01-27 06:50:00|22617.3|22612.3|22618.3|22613.3|22626.8|22621.8|22617.3|22612.3|400
1674802500000|2023-01-27 06:55:00|22618.8|22613.8|22619.3|22614.3|22623.8|22618.8|22609.3|22604.3|452
1674802800000|2023-01-27 07:00:00|22616.8|22611.8|22614.8|22609.8|22618.8|22613.8|22605.8|22600.8|1056
1674803100000|2023-01-27 07:05:00|22615.3|22610.3|22640.3|22635.3|22640.8|22635.8|22615.3|22610.3|570
1674803400000|2023-01-27 07:10:00|22641.3|22636.3|22629.8|22624.8|22642.8|22637.8|22628.8|22623.8|839
1674803700000|2023-01-27 07:15:00|22630.3|22625.3|22643.3|22638.3|22643.3|22638.3|22630.3|22625.3|290
1674804000000|2023-01-27 07:20:00|22642.3|22637.3|22635.3|22630.3|22649.8|22644.8|22631.3|22626.3|763
1674804300000|2023-01-27 07:25:00|22636.8|22631.8|22646.8|22641.8|22653.8|22648.8|22635.3|22630.3|683
1674804600000|2023-01-27 07:30:00|22646.3|22641.3|22655.3|22650.3|22655.3|22650.3|22646.3|22641.3|385
1674804900000|2023-01-27 07:35:00|22656.3|22651.3|22653.3|22648.3|22657.8|22652.8|22651.3|22646.3|519
1674805200000|2023-01-27 07:40:00|22654.3|22649.3|22665.3|22660.3|22665.3|22660.3|22650.8|22645.8|876
1674805500000|2023-01-27 07:45:00|22664.8|22659.8|22671.8|22666.8|22674.8|22669.8|22661.3|22656.3|936
1674805800000|2023-01-27 07:50:00|22672.3|22667.3|22671.3|22666.3|22676.3|22671.3|22665.3|22660.3|1033
1674806100000|2023-01-27 07:55:00|22671.8|22666.8|22662.3|22657.3|22678.3|22673.3|22662.3|22657.3|1711
1674806400000|2023-01-27 08:00:00|22662.8|22657.8|22669.8|22664.8|22675.3|22670.3|22652.3|22647.3|1560
1674806700000|2023-01-27 08:05:00|22668.8|22663.8|22687.3|22682.3|22694.8|22689.8|22666.8|22661.8|1448
1674807000000|2023-01-27 08:10:00|22686.8|22681.8|22700.3|22695.3|22700.8|22695.8|22686.3|22681.3|2291
1674807300000|2023-01-27 08:15:00|22700.8|22695.8|22669.8|22664.8|22701.3|22696.3|22669.3|22664.3|2810
1674807600000|2023-01-27 08:20:00|22669.3|22664.3|22672.3|22667.3|22672.8|22667.8|22662.3|22657.3|990
1674807900000|2023-01-27 08:25:00|22672.8|22667.8|22680.3|22675.3|22685.8|22680.8|22670.3|22665.3|1237
1674808200000|2023-01-27 08:30:00|22691.6|22661.6|22706.5|22676.5|22709|22679|22690.8|22660.8|3
1674808500000|2023-01-27 08:35:00|22707.4|22677.4|22708.3|22678.3|22714|22684|22706.5|22676.5|0
1674808800000|2023-01-27 08:40:00|22709.1|22679.1|22713|22683|22715.3|22685.3|22708.3|22678.3|0
1674809100000|2023-01-27 08:45:00|22712.1|22682.1|22709.2|22679.2|22713|22683|22705.9|22675.9|0
1674809400000|2023-01-27 08:50:00|22709.6|22679.6|22709.5|22679.5|22723.8|22693.8|22707.5|22677.5|0
1674809700000|2023-01-27 08:55:00|22708.7|22678.7|22707.1|22677.1|22712.8|22682.8|22705|22675|0
1674810000000|2023-01-27 09:00:00|22707.4|22677.4|22710.9|22680.9|22712.9|22682.9|22705|22675|0
1674810300000|2023-01-27 09:05:00|22711.7|22681.7|22704.4|22674.4|22711.7|22681.7|22700.7|22670.7|0
1674810600000|2023-01-27 09:10:00|22703.6|22673.6|22708|22678|22709.6|22679.6|22702.3|22672.3|0
1674810900000|2023-01-27 09:15:00|22708.4|22678.4|22675.3|22667.3|22709.8|22701.8|22673.3|22665.3|187
1674811200000|2023-01-27 09:20:00|22674.3|22666.3|22680.3|22672.3|22683.8|22675.8|22672.3|22664.3|95
1674811500000|2023-01-27 09:25:00|22679.8|22671.8|22667.8|22659.8|22682.3|22674.3|22667.8|22659.8|107
1674811800000|2023-01-27 09:30:00|22668.3|22660.3|22675.8|22667.8|22678.3|22670.3|22667.3|22659.3|95
1674812100000|2023-01-27 09:35:00|22676.3|22668.3|22682.3|22674.3|22685.8|22677.8|22675.8|22667.8|158
1674812400000|2023-01-27 09:40:00|22682.8|22674.8|22677.8|22669.8|22683.3|22675.3|22676.3|22668.3|246
1674812700000|2023-01-27 09:45:00|22678.8|22670.8|22679.8|22671.8|22679.8|22671.8|22666.8|22658.8|855
1674813000000|2023-01-27 09:50:00|22678.8|22670.8|22681.3|22673.3|22683.3|22675.3|22676.3|22668.3|138
1674813300000|2023-01-27 09:55:00|22681.8|22673.8|22668.8|22660.8|22682.3|22674.3|22665.8|22657.8|200
1674813600000|2023-01-27 10:00:00|22669.3|22661.3|22674.8|22666.8|22677.8|22669.8|22669.3|22661.3|29
1674813900000|2023-01-27 10:05:00|22676.3|22668.3|22679.3|22671.3|22682.3|22674.3|22674.3|22666.3|61
1674814200000|2023-01-27 10:10:00|22678.8|22670.8|22671.8|22663.8|22680.3|22672.3|22670.8|22662.8|79
1674814500000|2023-01-27 10:15:00|22672.3|22664.3|22667.8|22659.8|22672.3|22664.3|22664.3|22656.3|118
1674814800000|2023-01-27 10:20:00|22668.3|22660.3|22673.3|22665.3|22677.3|22669.3|22666.3|22658.3|173
1674815100000|2023-01-27 10:25:00|22672.8|22664.8|22665.8|22657.8|22676.3|22668.3|22665.8|22657.8|48
1674815400000|2023-01-27 10:30:00|22665.3|22657.3|22673.3|22665.3|22673.8|22665.8|22664.8|22656.8|131
1674815700000|2023-01-27 10:35:00|22672.8|22664.8|22679.8|22671.8|22681.8|22673.8|22671.8|22663.8|94
1674816000000|2023-01-27 10:40:00|22679.3|22671.3|22680.8|22672.8|22682.8|22674.8|22677.8|22669.8|19
1674816300000|2023-01-27 10:45:00|22681.3|22673.3|22675.8|22667.8|22681.8|22673.8|22675.3|22667.3|53
1674816600000|2023-01-27 10:50:00|22676.8|22668.8|22680.3|22672.3|22681.3|22673.3|22676.8|22668.8|18
1674816900000|2023-01-27 10:55:00|22680.8|22672.8|22680.3|22672.3|22681.3|22673.3|22676.3|22668.3|61
1674817200000|2023-01-27 11:00:00|22680.8|22672.8|22683.8|22675.8|22685.3|22677.3|22677.3|22669.3|43
1674817500000|2023-01-27 11:05:00|22682.8|22674.8|22684.3|22676.3|22688.8|22680.8|22682.8|22674.8|117
1674817800000|2023-01-27 11:10:00|22683.8|22675.8|22681.3|22673.3|22683.8|22675.8|22677.8|22669.8|65
1674818100000|2023-01-27 11:15:00|22680.8|22672.8|22680.3|22672.3|22684.3|22676.3|22678.8|22670.8|31
1674818400000|2023-01-27 11:20:00|22679.8|22671.8|22681.3|22673.3|22681.8|22673.8|22675.8|22667.8|115
1674818700000|2023-01-27 11:25:00|22681.8|22673.8|22680.8|22672.8|22683.8|22675.8|22677.8|22669.8|56
1674819000000|2023-01-27 11:30:00|22681.3|22673.3|22680.3|22672.3|22681.3|22673.3|22673.8|22665.8|19
1674819300000|2023-01-27 11:35:00|22680.8|22672.8|22679.8|22671.8|22682.8|22674.8|22676.3|22668.3|52
1674819600000|2023-01-27 11:40:00|22679.3|22671.3|22680.3|22672.3|22681.8|22673.8|22676.3|22668.3|214
1674819900000|2023-01-27 11:45:00|22679.8|22671.8|22670.3|22662.3|22680.3|22672.3|22669.8|22661.8|253
1674820200000|2023-01-27 11:50:00|22669.8|22661.8|22675.3|22667.3|22677.8|22669.8|22667.8|22659.8|41
1674820500000|2023-01-27 11:55:00|22674.8|22666.8|22680.3|22672.3|22680.3|22672.3|22673.8|22665.8|55
1674820800000|2023-01-27 12:00:00|22679.8|22671.8|22681.8|22673.8|22686.8|22678.8|22678.8|22670.8|37
1674821100000|2023-01-27 12:05:00|22682.3|22674.3|22681.3|22673.3|22686.8|22678.8|22679.3|22671.3|15
1674821400000|2023-01-27 12:10:00|22682.3|22674.3|22687.3|22679.3|22687.8|22679.8|22678.3|22670.3|18
1674821700000|2023-01-27 12:15:00|22686.8|22678.8|22687.8|22679.8|22691.8|22683.8|22683.8|22675.8|37
1674822000000|2023-01-27 12:20:00|22687.3|22679.3|22691.8|22683.8|22699.8|22691.8|22686.3|22678.3|25
1674822300000|2023-01-27 12:25:00|22692.3|22684.3|22683.3|22675.3|22693.3|22685.3|22683.3|22675.3|375
1674822600000|2023-01-27 12:30:00|22683.8|22675.8|22685.8|22677.8|22690.3|22682.3|22680.8|22672.8|213
1674822900000|2023-01-27 12:35:00|22685.3|22677.3|22683.8|22675.8|22686.8|22678.8|22679.3|22671.3|282
1674823200000|2023-01-27 12:40:00|22683.3|22675.3|22681.3|22673.3|22688.3|22680.3|22680.3|22672.3|182
1674823500000|2023-01-27 12:45:00|22680.8|22672.8|22685.8|22677.8|22686.8|22678.8|22676.3|22668.3|102
1674823800000|2023-01-27 12:50:00|22685.3|22677.3|22681.3|22673.3|22687.3|22679.3|22677.8|22669.8|118
1674824100000|2023-01-27 12:55:00|22680.3|22672.3|22687.8|22679.8|22698.8|22690.8|22680.3|22672.3|151
1674824400000|2023-01-27 13:00:00|22688.3|22680.3|22680.8|22672.8|22689.3|22681.3|22669.8|22661.8|114
1674824700000|2023-01-27 13:05:00|22680.3|22672.3|22686.3|22678.3|22688.3|22680.3|22678.3|22670.3|37
1674825000000|2023-01-27 13:10:00|22685.8|22677.8|22690.8|22682.8|22690.8|22682.8|22683.8|22675.8|23
1674825300000|2023-01-27 13:15:00|22690.3|22682.3|22687.8|22679.8|22695.8|22687.8|22683.8|22675.8|56
1674825600000|2023-01-27 13:20:00|22687.3|22679.3|22689.8|22681.8|22691.8|22683.8|22679.3|22671.3|80
1674825900000|2023-01-27 13:25:00|22690.8|22682.8|22695.8|22687.8|22695.8|22687.8|22683.3|22675.3|31
1674826200000|2023-01-27 13:30:00|22695.3|22687.3|22718.8|22710.8|22720.3|22712.3|22683.3|22675.3|73
1674826500000|2023-01-27 13:35:00|22718.3|22710.3|22717.3|22709.3|22719.8|22711.8|22705.8|22697.8|142
1674826800000|2023-01-27 13:40:00|22717.8|22709.8|22708.8|22700.8|22719.8|22711.8|22707.8|22699.8|85
1674827100000|2023-01-27 13:45:00|22708.3|22700.3|22704.3|22696.3|22713.8|22705.8|22703.8|22695.8|14
1674827400000|2023-01-27 13:50:00|22703.8|22695.8|22702.3|22694.3|22706.8|22698.8|22698.3|22690.3|42
1674827700000|2023-01-27 13:55:00|22702.8|22694.8|22690.8|22682.8|22706.3|22698.3|22689.8|22681.8|46
1674828000000|2023-01-27 14:00:00|22690.3|22682.3|22694.3|22686.3|22697.3|22689.3|22690.3|22682.3|53
1674828300000|2023-01-27 14:05:00|22694.8|22686.8|22697.8|22689.8|22699.3|22691.3|22691.3|22683.3|146
1674828600000|2023-01-27 14:10:00|22697.3|22689.3|22699.8|22691.8|22702.3|22694.3|22693.3|22685.3|54
1674828900000|2023-01-27 14:15:00|22699.3|22691.3|22702.8|22694.8|22705.3|22697.3|22697.3|22689.3|44
1674829200000|2023-01-27 14:20:00|22703.3|22695.3|22698.8|22690.8|22705.8|22697.8|22693.8|22685.8|23
1674829500000|2023-01-27 14:25:00|22699.3|22691.3|22704.3|22696.3|22704.3|22696.3|22696.8|22688.8|28
1674829800000|2023-01-27 14:30:00|22703.3|22695.3|22681.8|22673.8|22703.3|22695.3|22658.8|22650.8|409
1674830100000|2023-01-27 14:35:00|22683.3|22675.3|22712.3|22704.3|22725.8|22717.8|22683.3|22675.3|368
1674830400000|2023-01-27 14:40:00|22712.8|22704.8|22695.8|22687.8|22720.3|22712.3|22690.3|22682.3|153
1674830700000|2023-01-27 14:45:00|22697.3|22689.3|22702.3|22694.3|22730.3|22722.3|22695.8|22687.8|81
1674831000000|2023-01-27 14:50:00|22702.8|22694.8|22688.8|22680.8|22717.8|22709.8|22687.3|22679.3|146
1674831300000|2023-01-27 14:55:00|22689.3|22681.3|22700.3|22692.3|22704.3|22696.3|22681.8|22673.8|545
1674831600000|2023-01-27 15:00:00|22705.3|22697.3|22719.8|22711.8|22728.3|22720.3|22690.8|22682.8|175
1674831900000|2023-01-27 15:05:00|22719.3|22711.3|22705.8|22697.8|22721.8|22713.8|22704.8|22696.8|79
1674832200000|2023-01-27 15:10:00|22706.3|22698.3|22697.3|22689.3|22712.8|22704.8|22685.3|22677.3|118
1674832500000|2023-01-27 15:15:00|22696.8|22688.8|22692.3|22684.3|22697.8|22689.8|22685.3|22677.3|109
1674832800000|2023-01-27 15:20:00|22691.8|22683.8|22674.8|22666.8|22693.3|22685.3|22665.8|22657.8|352
1674833100000|2023-01-27 15:25:00|22674.3|22666.3|22674.3|22666.3|22675.8|22667.8|22657.8|22649.8|257
1674833400000|2023-01-27 15:30:00|22674.8|22666.8|22635.3|22627.3|22674.8|22666.8|22633.3|22625.3|315
1674833700000|2023-01-27 15:35:00|22633.8|22625.8|22662.3|22654.3|22668.3|22660.3|22632.3|22624.3|246
1674834000000|2023-01-27 15:40:00|22662.8|22654.8|22626.3|22618.3|22663.3|22655.3|22618.8|22610.8|214
1674834300000|2023-01-27 15:45:00|22625.8|22617.8|22586.8|22578.8|22626.3|22618.3|22580.3|22572.3|405
1674834600000|2023-01-27 15:50:00|22586.3|22578.3|22583.3|22575.3|22590.8|22582.8|22570.8|22562.8|183
1674834900000|2023-01-27 15:55:00|22582.8|22574.8|22607.8|22599.8|22611.8|22603.8|22577.8|22569.8|195
1674835200000|2023-01-27 16:00:00|22607.3|22599.3|22622.3|22614.3|22622.3|22614.3|22601.8|22593.8|59
1674835500000|2023-01-27 16:05:00|22621.8|22613.8|22625.8|22617.8|22643.8|22635.8|22620.8|22612.8|63
1674835800000|2023-01-27 16:10:00|22625.3|22617.3|22638.3|22630.3|22639.8|22631.8|22623.3|22615.3|112
1674836100000|2023-01-27 16:15:00|22638.8|22630.8|22666.3|22658.3|22669.3|22661.3|22637.8|22629.8|100
1674836400000|2023-01-27 16:20:00|22665.8|22657.8|22666.8|22658.8|22673.8|22665.8|22653.3|22645.3|54
1674836700000|2023-01-27 16:25:00|22666.3|22658.3|22654.8|22646.8|22669.8|22661.8|22649.8|22641.8|39
1674837000000|2023-01-27 16:30:00|22655.3|22647.3|22688.3|22680.3|22688.8|22680.8|22653.3|22645.3|174
1674837300000|2023-01-27 16:35:00|22689.3|22681.3|22664.8|22656.8|22690.3|22682.3|22664.8|22656.8|69
1674837600000|2023-01-27 16:40:00|22665.3|22657.3|22673.8|22665.8|22681.3|22673.3|22664.8|22656.8|25
1674837900000|2023-01-27 16:45:00|22674.8|22666.8|22661.3|22653.3|22675.3|22667.3|22658.3|22650.3|61
1674838200000|2023-01-27 16:50:00|22662.3|22654.3|22655.3|22647.3|22667.8|22659.8|22655.3|22647.3|26
1674838500000|2023-01-27 16:55:00|22655.8|22647.8|22644.3|22636.3|22659.3|22651.3|22644.3|22636.3|35
1674838800000|2023-01-27 17:00:00|22644.8|22636.8|22646.8|22638.8|22655.8|22647.8|22639.8|22631.8|28
1674839100000|2023-01-27 17:05:00|22647.3|22639.3|22652.3|22644.3|22655.8|22647.8|22644.8|22636.8|34
1674839400000|2023-01-27 17:10:00|22654.3|22646.3|22658.8|22650.8|22663.3|22655.3|22651.3|22643.3|24
1674839700000|2023-01-27 17:15:00|22658.3|22650.3|22661.8|22653.8|22670.8|22662.8|22657.8|22649.8|144
1674840000000|2023-01-27 17:20:00|22662.3|22654.3|22662.8|22654.8|22668.8|22660.8|22658.3|22650.3|16
1674840300000|2023-01-27 17:25:00|22663.3|22655.3|22657.3|22649.3|22668.3|22660.3|22656.8|22648.8|46
1674840600000|2023-01-27 17:30:00|22657.8|22649.8|22673.8|22665.8|22675.3|22667.3|22654.8|22646.8|56
1674840900000|2023-01-27 17:35:00|22673.3|22665.3|22685.3|22677.3|22686.3|22678.3|22672.3|22664.3|185
1674841200000|2023-01-27 17:40:00|22685.8|22677.8|22677.8|22669.8|22688.3|22680.3|22675.3|22667.3|117
1674841500000|2023-01-27 17:45:00|22678.3|22670.3|22680.3|22672.3|22681.8|22673.8|22675.3|22667.3|36
1674841800000|2023-01-27 17:50:00|22678.8|22670.8|22684.8|22676.8|22688.3|22680.3|22677.3|22669.3|121
1674842100000|2023-01-27 17:55:00|22684.3|22676.3|22678.8|22670.8|22685.8|22677.8|22670.8|22662.8|8
1674842400000|2023-01-27 18:00:00|22679.3|22671.3|22678.3|22670.3|22682.3|22674.3|22665.3|22657.3|21
1674842700000|2023-01-27 18:05:00|22679.3|22671.3|22675.3|22667.3|22679.8|22671.8|22673.3|22665.3|19
1674843000000|2023-01-27 18:10:00|22674.8|22666.8|22674.8|22666.8|22675.8|22667.8|22668.3|22660.3|15
1674843300000|2023-01-27 18:15:00|22673.8|22665.8|22677.8|22669.8|22680.8|22672.8|22670.8|22662.8|14
1674843600000|2023-01-27 18:20:00|22677.3|22669.3|22690.8|22682.8|22691.8|22683.8|22675.8|22667.8|40
1674843900000|2023-01-27 18:25:00|22689.8|22681.8|22690.8|22682.8|22691.3|22683.3|22684.3|22676.3|16
1674844200000|2023-01-27 18:30:00|22690.3|22682.3|22696.3|22688.3|22697.3|22689.3|22687.8|22679.8|39
1674844500000|2023-01-27 18:35:00|22695.8|22687.8|22698.8|22690.8|22699.3|22691.3|22695.3|22687.3|18
1674844800000|2023-01-27 18:40:00|22698.3|22690.3|22686.3|22678.3|22698.3|22690.3|22679.3|22671.3|26
1674845100000|2023-01-27 18:45:00|22686.8|22678.8|22693.8|22685.8|22694.3|22686.3|22685.8|22677.8|22
1674845400000|2023-01-27 18:50:00|22694.3|22686.3|22687.8|22679.8|22696.3|22688.3|22681.8|22673.8|63
1674845700000|2023-01-27 18:55:00|22685.8|22677.8|22696|22666|22696|22679.8|22675.3|22666|130
1674846000000|2023-01-27 19:00:00|22696.2|22666.2|22705.3|22675.3|22713|22683|22696|22666|0
1674846300000|2023-01-27 19:05:00|22705.5|22675.5|22715.7|22685.7|22721.4|22691.4|22705.1|22675.1|0
1674846600000|2023-01-27 19:10:00|22716|22686|22718|22688|22718.5|22688.5|22716|22686|0
1674846900000|2023-01-27 19:15:00|22718.3|22688.3|22741.1|22711.1|22741.4|22711.4|22718.1|22688.1|0
1674847200000|2023-01-27 19:20:00|22740.8|22710.8|22741.4|22711.4|22743.8|22713.8|22737.9|22707.9|0
1674847500000|2023-01-27 19:25:00|22738.9|22708.9|22742.1|22712.1|22747.2|22717.2|22737.9|22707.9|0
1674847800000|2023-01-27 19:30:00|22742.3|22712.3|22735.9|22705.9|22743.7|22713.7|22734.1|22704.1|0
1674848100000|2023-01-27 19:35:00|22736.1|22706.1|22746.9|22716.9|22747.1|22717.1|22736.1|22706.1|0
1674848400000|2023-01-27 19:40:00|22746.6|22716.6|22752.5|22722.5|22754.1|22724.1|22746.1|22716.1|0
1674848700000|2023-01-27 19:45:00|22752.3|22722.3|22760.6|22730.6|22761.8|22731.8|22744.3|22714.3|0
1674849000000|2023-01-27 19:50:00|22760.2|22730.2|22760.2|22730.2|22764.4|22734.4|22759.1|22729.1|0
1674849300000|2023-01-27 19:55:00|22760|22730|22760.1|22730.1|22761.4|22731.4|22759.3|22729.3|0
1674849600000|2023-01-27 20:00:00|22760.6|22730.6|22790.5|22760.5|22790.8|22760.8|22760.4|22730.4|0
1674849900000|2023-01-27 20:05:00|22790.8|22760.8|22806.7|22776.7|22812.2|22782.2|22790.5|22760.5|0
1674850200000|2023-01-27 20:10:00|22806.8|22776.8|22793.9|22763.9|22818.3|22788.3|22793.7|22763.7|0
1674850500000|2023-01-27 20:15:00|22794.2|22764.2|22785.2|22755.2|22795|22765|22783.4|22753.4|0
1674850800000|2023-01-27 20:20:00|22785.6|22755.6|22771|22741|22788.1|22758.1|22769.1|22739.1|0
1674851100000|2023-01-27 20:25:00|22771.2|22741.2|22777.1|22747.1|22777.1|22747.1|22768.9|22738.9|0
1674851400000|2023-01-27 20:30:00|22776.8|22746.8|22779|22749|22779.6|22749.6|22775.2|22745.2|0
1674851700000|2023-01-27 20:35:00|22778.5|22748.5|22765.2|22735.2|22779.5|22749.5|22764.8|22734.8|0
1674852000000|2023-01-27 20:40:00|22765.4|22735.4|22761.6|22731.6|22768.6|22738.6|22760.9|22730.9|0
1674852300000|2023-01-27 20:45:00|22761.4|22731.4|22735.8|22705.8|22761.4|22731.4|22732.4|22702.4|0
1674852600000|2023-01-27 20:50:00|22735.6|22705.6|22721.1|22691.1|22736|22706|22713.1|22683.1|0
1674852900000|2023-01-27 20:55:00|22720.8|22690.8|22716.4|22686.4|22720.8|22690.8|22706.7|22676.7|0
1674853200000|2023-01-27 21:00:00|22715.6|22685.6|22708.8|22678.8|22721.9|22691.9|22707|22677|0
1674853500000|2023-01-27 21:05:00|22708|22678|22709.1|22679.1|22716.1|22686.1|22706.1|22676.1|0
1674853800000|2023-01-27 21:10:00|22708.2|22678.2|22716|22686|22716.9|22686.9|22707.9|22677.9|0
1674854100000|2023-01-27 21:15:00|22716.8|22686.8|22710.6|22680.6|22716.9|22686.9|22709.7|22679.7|0
1674854400000|2023-01-27 21:20:00|22711.4|22681.4|22710.6|22680.6|22715.1|22685.1|22709.7|22679.7|0
1674854700000|2023-01-27 21:25:00|22710.7|22680.7|22713.7|22683.7|22714.6|22684.6|22709.8|22679.8|0
1674855000000|2023-01-27 21:30:00|22712.9|22682.9|22714.6|22684.6|22715.6|22685.6|22710.8|22680.8|0
1674855300000|2023-01-27 21:35:00|22713.8|22683.8|22710.1|22680.1|22714.6|22684.6|22710.1|22680.1|0
1674855600000|2023-01-27 21:40:00|22710.9|22680.9|22712|22682|22712.9|22682.9|22710.9|22680.9|0
1674855900000|2023-01-27 21:45:00|22711.6|22681.6|22708.4|22678.4|22711.6|22681.6|22708.4|22678.4|0
1674856200000|2023-01-27 21:50:00|22708.3|22678.3|22708.3|22678.3|22708.3|22678.3|22708.3|22678.3|0
1674856500000|2023-01-27 21:55:00|22709.1|22679.1|22713.7|22683.7|22714.5|22684.5|22708.3|22678.3|0
1675033200000|2023-01-29 23:00:00|22707.2|22677.2|22702.5|22672.5|22710.3|22680.3|22701.6|22671.6|0
1675033500000|2023-01-29 23:05:00|22703.4|22673.4|22714.5|22684.5|22719.6|22689.6|22703.4|22673.4|0
1675033800000|2023-01-29 23:10:00|22714.9|22684.9|22743.8|22713.8|22747.4|22717.4|22714.9|22684.9|0
1675034100000|2023-01-29 23:15:00|22745.5|22715.5|22728.2|22698.2|22745.6|22715.6|22725.4|22695.4|0
1675034400000|2023-01-29 23:20:00|22729|22699|22702.2|22672.2|22730|22700|22702.2|22672.2|0
1675034700000|2023-01-29 23:25:00|22703|22673|22701.8|22671.8|22712.2|22682.2|22700.8|22670.8|0
1675035000000|2023-01-29 23:30:00|22702.2|22672.2|22706.8|22676.8|22708.6|22678.6|22697.8|22667.8|0
1675035300000|2023-01-29 23:35:00|22707.2|22677.2|22705.9|22675.9|22708.6|22678.6|22704.1|22674.1|0
1675035600000|2023-01-29 23:40:00|22706.3|22676.3|22709.1|22679.1|22712.7|22682.7|22705.3|22675.3|0
1675035900000|2023-01-29 23:45:00|22709.9|22679.9|22699.9|22669.9|22710|22680|22696.3|22666.3|0
1675036200000|2023-01-29 23:50:00|22699|22669|22704.7|22674.7|22704.7|22674.7|22696.4|22666.4|0
1675036500000|2023-01-29 23:55:00|22704.3|22674.3|22698.1|22668.1|22704.7|22674.7|22696.3|22666.3|0
1675036800000|2023-01-30 00:00:00|22698.9|22668.9|22694.6|22664.6|22700.3|22670.3|22691.8|22661.8|0
1675037100000|2023-01-30 00:05:00|22695.5|22665.5|22700.8|22670.8|22701.3|22671.3|22692.6|22662.6|0
1675037400000|2023-01-30 00:10:00|22700.4|22670.4|22705.7|22675.7|22707.5|22677.5|22700.2|22670.2|0
1675037700000|2023-01-30 00:15:00|22704.8|22674.8|22706.1|22676.1|22710.4|22680.4|22704.8|22674.8|0
1675038000000|2023-01-30 00:20:00|22707.8|22677.8|22706.6|22676.6|22713.9|22683.9|22706.6|22676.6|0
1675038300000|2023-01-30 00:25:00|22706.1|22676.1|22717.5|22687.5|22717.5|22687.5|22705.7|22675.7|0
1675038600000|2023-01-30 00:30:00|22717.1|22687.1|22713.8|22683.8|22717.1|22687.1|22712.8|22682.8|0
1675038900000|2023-01-30 00:35:00|22714.2|22684.2|22749|22719|22753.7|22723.7|22711.6|22681.6|0
1675039200000|2023-01-30 00:40:00|22748.2|22718.2|22755.9|22725.9|22768.3|22738.3|22743.6|22713.6|0
1675039500000|2023-01-30 00:45:00|22756|22726|22744.8|22714.8|22757.7|22727.7|22742|22712|0
1675039800000|2023-01-30 00:50:00|22744.4|22714.4|22741.9|22711.9|22744.8|22714.8|22739|22709|0
1675040100000|2023-01-30 00:55:00|22742.3|22712.3|22727.5|22697.5|22743.5|22713.5|22727.5|22697.5|0
1675040400000|2023-01-30 01:00:00|22727.7|22697.7|22720.3|22690.3|22728.5|22698.5|22719.5|22689.5|0
1675040700000|2023-01-30 01:05:00|22719.5|22689.5|22674.2|22644.2|22720.3|22690.3|22673.3|22643.3|0
1675041000000|2023-01-30 01:10:00|22673.3|22643.3|22663.7|22633.7|22675|22645|22659.2|22629.2|0
1675041300000|2023-01-30 01:15:00|22664.5|22634.5|22607.3|22602.3|22664.9|22634.9|22528.3|22523.3|3868
1675041600000|2023-01-30 01:20:00|22605.3|22600.3|22653.3|22648.3|22672.3|22667.3|22599.3|22594.3|2066
1675041900000|2023-01-30 01:25:00|22653.8|22648.8|22658.3|22653.3|22676.8|22671.8|22637.8|22632.8|1236
1675042200000|2023-01-30 01:30:00|22659.3|22654.3|22514.8|22509.8|22669.3|22664.3|22495.3|22490.3|7544
1675042500000|2023-01-30 01:35:00|22513.8|22508.8|22558|22553|22598.8|22593.8|22509.8|22504.8|4499
1675042800000|2023-01-30 01:40:00|22558.5|22553.5|22614.3|22609.3|22623.3|22618.3|22538.5|22533.5|2977
1675043100000|2023-01-30 01:45:00|22612.8|22607.8|22617.3|22612.3|22654.8|22649.8|22589.3|22584.3|3096
1675043400000|2023-01-30 01:50:00|22615.8|22610.8|22582.8|22577.8|22651.8|22646.8|22575.3|22570.3|2665
1675043700000|2023-01-30 01:55:00|22578.3|22573.3|22546.3|22541.3|22581.8|22576.8|22541.3|22536.3|2590
1675044000000|2023-01-30 02:00:00|22545.8|22540.8|22537.8|22532.8|22565.8|22560.8|22525.8|22520.8|2903
1675044300000|2023-01-30 02:05:00|22537.3|22532.3|22509.3|22504.3|22541.8|22536.8|22494.8|22489.8|3046
1675044600000|2023-01-30 02:10:00|22508.8|22503.8|22545.8|22540.8|22573.3|22568.3|22508.8|22503.8|2188
1675044900000|2023-01-30 02:15:00|22546.3|22541.3|22583.3|22578.3|22598.8|22593.8|22538.8|22533.8|2127
1675045200000|2023-01-30 02:20:00|22584.3|22579.3|22555.3|22550.3|22585.3|22580.3|22548.3|22543.3|1602
1675045500000|2023-01-30 02:25:00|22557.3|22552.3|22565.8|22560.8|22607.8|22602.8|22541.8|22536.8|1777
1675045800000|2023-01-30 02:30:00|22566.3|22561.3|22528.3|22523.3|22576.3|22571.3|22527.3|22522.3|1546
1675046100000|2023-01-30 02:35:00|22527.3|22522.3|22524.8|22519.8|22556.3|22551.3|22519.8|22514.8|1370
1675046400000|2023-01-30 02:40:00|22525.3|22520.3|22518|22513|22534.8|22529.8|22499.5|22494.5|1384
1675046700000|2023-01-30 02:45:00|22517.5|22512.5|22488.5|22483.5|22519|22514|22487|22482|2013
1675047000000|2023-01-30 02:50:00|22489|22484|22446|22441|22491|22486|22441|22436|2026
1675047300000|2023-01-30 02:55:00|22447|22442|22472|22467|22479.5|22474.5|22437|22432|2070
1675047600000|2023-01-30 03:00:00|22471.5|22466.5|22435|22430|22479|22474|22430.5|22425.5|1711
1675047900000|2023-01-30 03:05:00|22436|22431|22393.5|22388.5|22436|22431|22374|22369|2295
1675048200000|2023-01-30 03:10:00|22394|22389|22416|22411|22421|22416|22368.5|22363.5|1821
1675048500000|2023-01-30 03:15:00|22415.5|22410.5|22431.5|22426.5|22443|22438|22405.5|22400.5|1380
1675048800000|2023-01-30 03:20:00|22432|22427|22430|22425|22462.5|22457.5|22425.5|22420.5|1382
1675049100000|2023-01-30 03:25:00|22429|22424|22417|22412|22450|22445|22417|22412|1036
1675049400000|2023-01-30 03:30:00|22417.5|22412.5|22429|22424|22448.5|22443.5|22413.5|22408.5|882
1675049700000|2023-01-30 03:35:00|22428.5|22423.5|22441.5|22436.5|22457.5|22452.5|22427|22422|679
1675050000000|2023-01-30 03:40:00|22442|22437|22429.5|22424.5|22453|22448|22426.5|22421.5|646
1675050300000|2023-01-30 03:45:00|22430|22425|22389.5|22384.5|22433|22428|22389.5|22384.5|880
1675050600000|2023-01-30 03:50:00|22391|22386|22371.5|22366.5|22407.5|22402.5|22371.5|22366.5|910
1675050900000|2023-01-30 03:55:00|22372|22367|22361.5|22356.5|22391|22386|22356|22351|899
1675051200000|2023-01-30 04:00:00|22393.3|22363.3|22403|22373|22410.9|22380.9|22392.3|22362.3|1
1675051500000|2023-01-30 04:05:00|22403.4|22373.4|22403.2|22373.2|22405.4|22375.4|22400.7|22370.7|0
1675051800000|2023-01-30 04:10:00|22402.4|22372.4|22401.1|22371.1|22405.3|22375.3|22400.8|22370.8|0
1675052100000|2023-01-30 04:15:00|22400.3|22370.3|22400.5|22370.5|22401.1|22371.1|22397.9|22367.9|0
1675052400000|2023-01-30 04:20:00|22400.3|22370.3|22404.4|22374.4|22405.2|22375.2|22397.5|22367.5|0
1675052700000|2023-01-30 04:25:00|22405.2|22375.2|22410.9|22380.9|22413.9|22383.9|22404.4|22374.4|0
1675053000000|2023-01-30 04:30:00|22411.7|22381.7|22408|22378|22414.5|22384.5|22404.9|22374.9|0
1675053300000|2023-01-30 04:35:00|22403.7|22373.7|22405.6|22375.6|22410.7|22380.7|22401.8|22371.8|0
1675053600000|2023-01-30 04:40:00|22404.8|22374.8|22397.3|22367.3|22406.5|22376.5|22397.3|22367.3|0
1675053900000|2023-01-30 04:45:00|22397.2|22367.2|22403.5|22373.5|22405.9|22375.9|22397.2|22367.2|0
1675054200000|2023-01-30 04:50:00|22403.8|22373.8|22391.8|22361.8|22404.3|22374.3|22390.2|22360.2|0
1675054500000|2023-01-30 04:55:00|22391.4|22361.4|22386.8|22356.8|22391.4|22361.4|22386|22356|0
1675054800000|2023-01-30 05:00:00|22387.7|22357.7|22281.5|22276.5|22387.7|22357.7|22281.5|22276.5|2592
1675055100000|2023-01-30 05:05:00|22278|22273|22282.5|22277.5|22315.5|22310.5|22273.5|22268.5|2232
1675055400000|2023-01-30 05:10:00|22286.5|22281.5|22287.5|22282.5|22304.5|22299.5|22262.5|22257.5|1392
1675055700000|2023-01-30 05:15:00|22286.5|22281.5|22230|22225|22292.5|22287.5|22218.5|22213.5|1551
1675056000000|2023-01-30 05:20:00|22229.5|22224.5|22227|22222|22244.5|22239.5|22204|22199|1972
1675056300000|2023-01-30 05:25:00|22229|22224|22274.5|22269.5|22286|22281|22192.5|22187.5|2670
1675056600000|2023-01-30 05:30:00|22275|22270|22251.5|22246.5|22290|22285|22226.5|22221.5|1422
1675056900000|2023-01-30 05:35:00|22254|22249|22279.5|22274.5|22307.5|22302.5|22245.5|22240.5|1594
1675057200000|2023-01-30 05:40:00|22279|22274|22294|22289|22313.5|22308.5|22262.5|22257.5|1592
1675057500000|2023-01-30 05:45:00|22293.5|22288.5|22296.5|22291.5|22327.5|22322.5|22280.5|22275.5|1256
1675057800000|2023-01-30 05:50:00|22297|22292|22231|22226|22302.5|22297.5|22231|22226|1248
1675058100000|2023-01-30 05:55:00|22231.5|22226.5|22223.5|22218.5|22248.5|22243.5|22216.5|22211.5|1749
1675058400000|2023-01-30 06:00:00|22222.5|22217.5|22195|22190|22249|22244|22195|22190|1393
1675058700000|2023-01-30 06:05:00|22194.5|22189.5|22159|22154|22207|22202|22159|22154|1428
1675059000000|2023-01-30 06:10:00|22160|22155|22175.5|22170.5|22207|22202|22149|22144|2178
1675059300000|2023-01-30 06:15:00|22176|22171|22149.5|22144.5|22203.5|22198.5|22141|22136|1906
1675059600000|2023-01-30 06:20:00|22151|22146|22204|22199|22206.5|22201.5|22143.5|22138.5|1387
1675059900000|2023-01-30 06:25:00|22203.5|22198.5|22167.5|22162.5|22219.5|22214.5|22163.5|22158.5|1189
1675060200000|2023-01-30 06:30:00|22168|22163|22185.5|22180.5|22192.5|22187.5|22155|22150|1000
1675060500000|2023-01-30 06:35:00|22187|22182|22170|22165|22197|22192|22170|22165|904
1675060800000|2023-01-30 06:40:00|22170.5|22165.5|22176|22171|22197|22192|22167.5|22162.5|721
1675061100000|2023-01-30 06:45:00|22177.5|22172.5|22196|22191|22202|22197|22167.5|22162.5|844
1675061400000|2023-01-30 06:50:00|22195.5|22190.5|22163.5|22158.5|22200.5|22195.5|22150|22145|985
1675061700000|2023-01-30 06:55:00|22163|22158|22185|22180|22193.5|22188.5|22160|22155|812
1675062000000|2023-01-30 07:00:00|22184.5|22179.5|22184|22179|22197.5|22192.5|22156|22151|2251
1675062300000|2023-01-30 07:05:00|22183|22178|22167.5|22162.5|22202|22197|22161.5|22156.5|941
1675062600000|2023-01-30 07:10:00|22168|22163|22102.5|22097.5|22174|22169|22091|22086|2303
1675062900000|2023-01-30 07:15:00|22102|22097|22121.5|22116.5|22137.5|22132.5|22093.5|22088.5|1334
1675063200000|2023-01-30 07:20:00|22120|22115|22066|22061|22120|22115|22064|22059|1497
1675063500000|2023-01-30 07:25:00|22064.5|22059.5|22069|22064|22094.5|22089.5|22042|22037|2026
1675063800000|2023-01-30 07:30:00|22067.5|22062.5|22054|22049|22087.5|22082.5|22042.5|22037.5|1217
1675064100000|2023-01-30 07:35:00|22052.5|22047.5|22063.5|22058.5|22090.5|22085.5|22043.5|22038.5|1156
1675064400000|2023-01-30 07:40:00|22062|22057|22046|22041|22077.5|22072.5|22040|22035|1019
1675064700000|2023-01-30 07:45:00|22047|22042|22051|22046|22060|22055|22031|22026|1499
1675065000000|2023-01-30 07:50:00|22051.5|22046.5|22046.5|22041.5|22071.5|22066.5|22031.5|22026.5|1899
1675065300000|2023-01-30 07:55:00|22043.5|22038.5|22036|22031|22052.5|22047.5|22013.5|22008.5|2468
1675065600000|2023-01-30 08:00:00|22036.5|22031.5|22077.5|22072.5|22081.5|22076.5|22027.5|22022.5|2712
1675065900000|2023-01-30 08:05:00|22079|22074|22089.5|22084.5|22100|22095|22071.5|22066.5|2604
1675066200000|2023-01-30 08:10:00|22092.5|22087.5|22070.5|22065.5|22095.5|22090.5|22049.5|22044.5|1505
1675066500000|2023-01-30 08:15:00|22071.5|22066.5|22089|22084|22108|22103|22067.5|22062.5|1259
1675066800000|2023-01-30 08:20:00|22088.5|22083.5|22093.5|22088.5|22100.5|22095.5|22084|22079|971
1675067100000|2023-01-30 08:25:00|22095|22090|22081.5|22076.5|22101|22096|22061.5|22056.5|1432
1675067400000|2023-01-30 08:30:00|22088.3|22058.3|22097.9|22067.9|22100.8|22070.8|22084.3|22054.3|1
1675067700000|2023-01-30 08:35:00|22098.2|22068.2|22105|22075|22110.5|22080.5|22098.2|22068.2|0
1675068000000|2023-01-30 08:40:00|22105.3|22075.3|22111.7|22081.7|22115.7|22085.7|22102.5|22072.5|0
1675068300000|2023-01-30 08:45:00|22112.1|22082.1|22114.4|22084.4|22116.1|22086.1|22108.2|22078.2|0
1675068600000|2023-01-30 08:50:00|22114|22084|22103.1|22073.1|22115.2|22085.2|22102.3|22072.3|0
1675068900000|2023-01-30 08:55:00|22102.3|22072.3|22104.2|22074.2|22106.2|22076.2|22097.2|22067.2|0
1675069200000|2023-01-30 09:00:00|22104.6|22074.6|22106.6|22076.6|22117.8|22087.8|22104.2|22074.2|0
1675069500000|2023-01-30 09:05:00|22106.2|22076.2|22102.4|22072.4|22113.2|22083.2|22100.4|22070.4|0
1675069800000|2023-01-30 09:10:00|22103.2|22073.2|22110.4|22080.4|22110.4|22080.4|22102|22072|0
1675070100000|2023-01-30 09:15:00|22109.5|22079.5|22137|22129|22137|22129|22098.5|22079.5|850
1675070400000|2023-01-30 09:20:00|22136.5|22128.5|22143.5|22135.5|22149|22141|22131|22123|323
1675070700000|2023-01-30 09:25:00|22143|22135|22131.5|22123.5|22146.5|22138.5|22123.5|22115.5|268
1675071000000|2023-01-30 09:30:00|22132|22124|22135.5|22127.5|22157|22149|22128|22120|350
1675071300000|2023-01-30 09:35:00|22135|22127|22133.5|22125.5|22140|22132|22113.5|22105.5|228
1675071600000|2023-01-30 09:40:00|22133|22125|22129|22121|22135|22127|22121.5|22113.5|124
1675071900000|2023-01-30 09:45:00|22128.5|22120.5|22147|22139|22148.5|22140.5|22123.5|22115.5|259
1675072200000|2023-01-30 09:50:00|22146.5|22138.5|22144.5|22136.5|22150.5|22142.5|22138|22130|118
1675072500000|2023-01-30 09:55:00|22144|22136|22145.5|22137.5|22150.5|22142.5|22137.5|22129.5|66
1675072800000|2023-01-30 10:00:00|22145|22137|22149.5|22141.5|22157|22149|22143|22135|160
1675073100000|2023-01-30 10:05:00|22149|22141|22158.5|22150.5|22159.5|22151.5|22147.5|22139.5|125
1675073400000|2023-01-30 10:10:00|22158|22150|22152.5|22144.5|22161.5|22153.5|22150|22142|98
1675073700000|2023-01-30 10:15:00|22153|22145|22154.5|22146.5|22161|22153|22149.5|22141.5|96
1675074000000|2023-01-30 10:20:00|22154|22146|22159|22151|22161|22153|22150.5|22142.5|34
1675074300000|2023-01-30 10:25:00|22158.5|22150.5|22159.5|22151.5|22162.5|22154.5|22148.5|22140.5|134
1675074600000|2023-01-30 10:30:00|22159|22151|22166|22158|22167|22159|22151.5|22143.5|57
1675074900000|2023-01-30 10:35:00|22166.5|22158.5|22175.5|22167.5|22176|22168|22157.5|22149.5|160
1675075200000|2023-01-30 10:40:00|22176.5|22168.5|22172.5|22164.5|22176.5|22168.5|22167|22159|87
1675075500000|2023-01-30 10:45:00|22171.5|22163.5|22176|22168|22176.5|22168.5|22167.5|22159.5|68
1675075800000|2023-01-30 10:50:00|22175.5|22167.5|22169.5|22161.5|22177|22169|22168|22160|68
1675076100000|2023-01-30 10:55:00|22169|22161|22179|22171|22179|22171|22165.5|22157.5|65
1675076400000|2023-01-30 11:00:00|22181|22173|22166|22158|22183.5|22175.5|22162|22154|158
1675076700000|2023-01-30 11:05:00|22165.5|22157.5|22164|22156|22176.5|22168.5|22163.5|22155.5|109
1675077000000|2023-01-30 11:10:00|22164.5|22156.5|22155.5|22147.5|22166|22158|22152|22144|128
1675077300000|2023-01-30 11:15:00|22156|22148|22159|22151|22163|22155|22148.5|22140.5|170
1675077600000|2023-01-30 11:20:00|22158.5|22150.5|22153.5|22145.5|22158.5|22150.5|22145|22137|121
1675077900000|2023-01-30 11:25:00|22153|22145|22154|22146|22154.5|22146.5|22145.5|22137.5|56
1675078200000|2023-01-30 11:30:00|22153.5|22145.5|22139.5|22131.5|22154.5|22146.5|22136.5|22128.5|76
1675078500000|2023-01-30 11:35:00|22140|22132|22140|22132|22141|22133|22134.5|22126.5|104
1675078800000|2023-01-30 11:40:00|22139.5|22131.5|22139.5|22131.5|22142|22134|22135.5|22127.5|85
1675079100000|2023-01-30 11:45:00|22140.5|22132.5|22149.5|22141.5|22155|22147|22134.5|22126.5|93
1675079400000|2023-01-30 11:50:00|22149|22141|22141.5|22133.5|22152|22144|22139.5|22131.5|43
1675079700000|2023-01-30 11:55:00|22142.5|22134.5|22150.5|22142.5|22156.5|22148.5|22141.5|22133.5|101
1675080000000|2023-01-30 12:00:00|22151|22143|22161|22153|22165|22157|22149.5|22141.5|89
1675080300000|2023-01-30 12:05:00|22160.5|22152.5|22151|22143|22164.5|22156.5|22150.5|22142.5|121
1675080600000|2023-01-30 12:10:00|22153.5|22145.5|22159.5|22151.5|22163|22155|22152|22144|68
1675080900000|2023-01-30 12:15:00|22160|22152|22163.5|22155.5|22165|22157|22157.5|22149.5|26
1675081200000|2023-01-30 12:20:00|22163|22155|22156|22148|22166|22158|22155.5|22147.5|65
1675081500000|2023-01-30 12:25:00|22156.5|22148.5|22161|22153|22161.5|22153.5|22153.5|22145.5|71
1675081800000|2023-01-30 12:30:00|22161.5|22153.5|22166|22158|22167.5|22159.5|22157.5|22149.5|49
1675082100000|2023-01-30 12:35:00|22165.5|22157.5|22155.5|22147.5|22166|22158|22152|22144|42
1675082400000|2023-01-30 12:40:00|22155|22147|22160|22152|22161.5|22153.5|22155|22147|35
1675082700000|2023-01-30 12:45:00|22159.5|22151.5|22162|22154|22164|22156|22155|22147|54
1675083000000|2023-01-30 12:50:00|22162.5|22154.5|22165.5|22157.5|22172|22164|22162.5|22154.5|75
1675083300000|2023-01-30 12:55:00|22165|22157|22169|22161|22172.5|22164.5|22163.5|22155.5|71
1675083600000|2023-01-30 13:00:00|22169.5|22161.5|22167|22159|22169.5|22161.5|22158.5|22150.5|39
1675083900000|2023-01-30 13:05:00|22166.5|22158.5|22174|22166|22177|22169|22162.5|22154.5|85
1675084200000|2023-01-30 13:10:00|22173.5|22165.5|22177.5|22169.5|22179.5|22171.5|22170.5|22162.5|120
1675084500000|2023-01-30 13:15:00|22178|22170|22170.5|22162.5|22178|22170|22168|22160|73
1675084800000|2023-01-30 13:20:00|22171.5|22163.5|22170|22162|22176|22168|22165|22157|44
1675085100000|2023-01-30 13:25:00|22169.5|22161.5|22168.5|22160.5|22172.5|22164.5|22161|22153|187
1675085400000|2023-01-30 13:30:00|22169|22161|22166|22158|22169|22161|22147.5|22139.5|155
1675085700000|2023-01-30 13:35:00|22165.5|22157.5|22167|22159|22172|22164|22159.5|22151.5|78
1675086000000|2023-01-30 13:40:00|22165.5|22157.5|22174|22166|22174.5|22166.5|22158.5|22150.5|86
1675086300000|2023-01-30 13:45:00|22173.5|22165.5|22169.5|22161.5|22173.5|22165.5|22157.5|22149.5|113
1675086600000|2023-01-30 13:50:00|22170|22162|22160.5|22152.5|22170|22162|22155|22147|65
1675086900000|2023-01-30 13:55:00|22160|22152|22157.5|22149.5|22164|22156|22155.5|22147.5|54
1675087200000|2023-01-30 14:00:00|22158|22150|22147|22139|22158|22150|22134|22126|248
1675087500000|2023-01-30 14:05:00|22145.5|22137.5|22153|22145|22159.5|22151.5|22145|22137|98
1675087800000|2023-01-30 14:10:00|22152.5|22144.5|22159.5|22151.5|22161|22153|22147|22139|74
1675088100000|2023-01-30 14:15:00|22160|22152|22155|22147|22164|22156|22153|22145|92
1675088400000|2023-01-30 14:20:00|22154.5|22146.5|22158|22150|22164|22156|22150.5|22142.5|68
1675088700000|2023-01-30 14:25:00|22158.5|22150.5|22160.5|22152.5|22167.5|22159.5|22153.5|22145.5|103
1675089000000|2023-01-30 14:30:00|22159.5|22151.5|22054.5|22046.5|22162.5|22154.5|22040.5|22032.5|1730
1675089300000|2023-01-30 14:35:00|22051|22043|22119.5|22111.5|22120|22112|22035.5|22027.5|776
1675089600000|2023-01-30 14:40:00|22120|22112|22119|22111|22156.5|22148.5|22114.5|22106.5|517
1675089900000|2023-01-30 14:45:00|22119.5|22111.5|22140|22132|22173.5|22165.5|22119.5|22111.5|509
1675090200000|2023-01-30 14:50:00|22140.5|22132.5|22139.5|22131.5|22175|22167|22138.5|22130.5|477
1675090500000|2023-01-30 14:55:00|22140|22132|22145|22137|22163.5|22155.5|22133.5|22125.5|253
1675090800000|2023-01-30 15:00:00|22144.5|22136.5|22191|22183|22196.5|22188.5|22137.5|22129.5|612
1675091100000|2023-01-30 15:05:00|22191.5|22183.5|22207.5|22199.5|22224|22216|22191.5|22183.5|682
1675091400000|2023-01-30 15:10:00|22207|22199|22208.5|22200.5|22223.5|22215.5|22196.5|22188.5|415
1675091700000|2023-01-30 15:15:00|22208|22200|22172.5|22164.5|22209.5|22201.5|22170.5|22162.5|284
1675092000000|2023-01-30 15:20:00|22172|22164|22131.5|22123.5|22182.5|22174.5|22128.5|22120.5|386
1675092300000|2023-01-30 15:25:00|22132|22124|22150|22142|22154.5|22146.5|22108|22100|361
1675092600000|2023-01-30 15:30:00|22149.5|22141.5|22182.5|22174.5|22185.5|22177.5|22134.5|22126.5|436
1675092900000|2023-01-30 15:35:00|22182|22174|22188|22180|22201.5|22193.5|22161.5|22153.5|310
1675093200000|2023-01-30 15:40:00|22189|22181|22162|22154|22195.5|22187.5|22151.5|22143.5|360
1675093500000|2023-01-30 15:45:00|22161.5|22153.5|22153|22145|22167|22159|22139.5|22131.5|166
1675093800000|2023-01-30 15:50:00|22152|22144|22169|22161|22184|22176|22147.5|22139.5|194
1675094100000|2023-01-30 15:55:00|22170|22162|22188.5|22180.5|22193.5|22185.5|22166|22158|127
1675094400000|2023-01-30 16:00:00|22185|22177|22185.5|22177.5|22200.5|22192.5|22179.5|22171.5|168
1675094700000|2023-01-30 16:05:00|22183.5|22175.5|22193|22185|22194.5|22186.5|22181.5|22173.5|101
1675095000000|2023-01-30 16:10:00|22193.5|22185.5|22189.5|22181.5|22206.5|22198.5|22189.5|22181.5|133
1675095300000|2023-01-30 16:15:00|22188|22180|22187.5|22179.5|22202.5|22194.5|22187.5|22179.5|98
1675095600000|2023-01-30 16:20:00|22186|22178|22197|22189|22200.5|22192.5|22178|22170|155
1675095900000|2023-01-30 16:25:00|22196.5|22188.5|22204.5|22196.5|22212|22204|22185|22177|242
1675096200000|2023-01-30 16:30:00|22204|22196|22203|22195|22219|22211|22201|22193|334
1675096500000|2023-01-30 16:35:00|22202|22194|22207.5|22199.5|22211.5|22203.5|22198|22190|148
1675096800000|2023-01-30 16:40:00|22207|22199|22209|22201|22216.5|22208.5|22197.5|22189.5|93
1675097100000|2023-01-30 16:45:00|22208.5|22200.5|22208.5|22200.5|22220.5|22212.5|22200|22192|140
1675097400000|2023-01-30 16:50:00|22209|22201|22193.5|22185.5|22209.5|22201.5|22193|22185|32
1675097700000|2023-01-30 16:55:00|22193|22185|22204.5|22196.5|22210|22202|22181|22173|123
1675098000000|2023-01-30 17:00:00|22204|22196|22207|22199|22208.5|22200.5|22198|22190|61
1675098300000|2023-01-30 17:05:00|22206.5|22198.5|22201.5|22193.5|22213|22205|22201|22193|54
1675098600000|2023-01-30 17:10:00|22201|22193|22207|22199|22207|22199|22188.5|22180.5|81
1675098900000|2023-01-30 17:15:00|22206.5|22198.5|22185.5|22177.5|22206.5|22198.5|22183.5|22175.5|83
1675099200000|2023-01-30 17:20:00|22185|22177|22181|22173|22189.5|22181.5|22178.5|22170.5|92
1675099500000|2023-01-30 17:25:00|22181.5|22173.5|22173|22165|22183|22175|22159.5|22151.5|110
1675099800000|2023-01-30 17:30:00|22173.5|22165.5|22157.5|22149.5|22173.5|22165.5|22154|22146|71
1675100100000|2023-01-30 17:35:00|22157|22149|22151.5|22143.5|22159.5|22151.5|22149.5|22141.5|74
1675100400000|2023-01-30 17:40:00|22151|22143|22147|22139|22158.5|22150.5|22146.5|22138.5|68
1675100700000|2023-01-30 17:45:00|22146.5|22138.5|22144|22136|22151|22143|22139.5|22131.5|58
1675101000000|2023-01-30 17:50:00|22143.5|22135.5|22141.5|22133.5|22148|22140|22132.5|22124.5|82
1675101300000|2023-01-30 17:55:00|22142|22134|22143.5|22135.5|22146.5|22138.5|22137|22129|42
1675101600000|2023-01-30 18:00:00|22141.5|22133.5|22143|22135|22144|22136|22133|22125|34
1675101900000|2023-01-30 18:05:00|22142.5|22134.5|22145|22137|22151.5|22143.5|22139|22131|25
1675102200000|2023-01-30 18:10:00|22145.5|22137.5|22149.5|22141.5|22154.5|22146.5|22145|22137|19
1675102500000|2023-01-30 18:15:00|22149|22141|22177.5|22169.5|22183|22175|22149|22141|118
1675102800000|2023-01-30 18:20:00|22177|22169|22175|22167|22181.5|22173.5|22173.5|22165.5|23
1675103100000|2023-01-30 18:25:00|22173|22165|22157|22149|22177.5|22169.5|22153.5|22145.5|120
1675103400000|2023-01-30 18:30:00|22155.5|22147.5|22146.5|22138.5|22155.5|22147.5|22138|22130|119
1675103700000|2023-01-30 18:35:00|22147|22139|22141.5|22133.5|22149.5|22141.5|22139|22131|31
1675104000000|2023-01-30 18:40:00|22141|22133|22142.5|22134.5|22147|22139|22137.5|22129.5|31
1675104300000|2023-01-30 18:45:00|22142|22134|22145.5|22137.5|22147|22139|22136.5|22128.5|108
1675104600000|2023-01-30 18:50:00|22145|22137|22143.5|22135.5|22146.5|22138.5|22134|22126|86
1675104900000|2023-01-30 18:55:00|22144|22136|22145.7|22115.7|22145.7|22137.5|22131|22115.5|122
1675105200000|2023-01-30 19:00:00|22145.5|22115.5|22160.3|22130.3|22161|22131|22137.8|22107.8|0
1675105500000|2023-01-30 19:05:00|22160.1|22130.1|22139.3|22109.3|22160.8|22130.8|22139.1|22109.1|0
1675105800000|2023-01-30 19:10:00|22139.5|22109.5|22129.4|22099.4|22140.7|22110.7|22129.4|22099.4|0
1675106100000|2023-01-30 19:15:00|22129.3|22099.3|22131.6|22101.6|22131.9|22101.9|22128.5|22098.5|0
1675106400000|2023-01-30 19:20:00|22131.4|22101.4|22140.8|22110.8|22143.8|22113.8|22128.2|22098.2|0
1675106700000|2023-01-30 19:25:00|22141|22111|22142.1|22112.1|22146|22116|22137.3|22107.3|0
1675107000000|2023-01-30 19:30:00|22141.9|22111.9|22134.8|22104.8|22143.5|22113.5|22131.3|22101.3|0
1675107300000|2023-01-30 19:35:00|22134.6|22104.6|22121.5|22091.5|22135.4|22105.4|22121.3|22091.3|0
1675107600000|2023-01-30 19:40:00|22121.3|22091.3|22116.1|22086.1|22121.3|22091.3|22109.4|22079.4|0
1675107900000|2023-01-30 19:45:00|22116.3|22086.3|22117.7|22087.7|22122.7|22092.7|22115.4|22085.4|0
1675108200000|2023-01-30 19:50:00|22117.4|22087.4|22112.6|22082.6|22117.7|22087.7|22101.5|22071.5|0
1675108500000|2023-01-30 19:55:00|22112.4|22082.4|22118.8|22088.8|22119.7|22089.7|22100.4|22070.4|0
1675108800000|2023-01-30 20:00:00|22119|22089|22132.1|22102.1|22132.1|22102.1|22119|22089|0
1675109100000|2023-01-30 20:05:00|22129.5|22099.5|22115.3|22085.3|22129.5|22099.5|22111.2|22081.2|0
1675109400000|2023-01-30 20:10:00|22115.1|22085.1|22105|22075|22121.7|22091.7|22104.8|22074.8|0
1675109700000|2023-01-30 20:15:00|22104.8|22074.8|22093.7|22063.7|22105|22075|22084.5|22054.5|0
1675110000000|2023-01-30 20:20:00|22093.5|22063.5|22095.5|22065.5|22102.9|22072.9|22092.8|22062.8|0
1675110300000|2023-01-30 20:25:00|22095.3|22065.3|22088.4|22058.4|22098.3|22068.3|22088.2|22058.2|0
1675110600000|2023-01-30 20:30:00|22088.3|22058.3|22093.5|22063.5|22093.7|22063.7|22077.4|22047.4|0
1675110900000|2023-01-30 20:35:00|22093.2|22063.2|22103.4|22073.4|22106.8|22076.8|22093.2|22063.2|0
1675111200000|2023-01-30 20:40:00|22103.9|22073.9|22109.1|22079.1|22110.6|22080.6|22100.5|22070.5|0
1675111500000|2023-01-30 20:45:00|22108.8|22078.8|22081.9|22051.9|22110.6|22080.6|22081.4|22051.4|0
1675111800000|2023-01-30 20:50:00|22082.2|22052.2|22077.3|22047.3|22094.5|22064.5|22072.7|22042.7|0
1675112100000|2023-01-30 20:55:00|22076.9|22046.9|22072.7|22042.7|22081.6|22051.6|22055.8|22025.8|0
1675112400000|2023-01-30 21:00:00|22073.5|22043.5|22089.2|22059.2|22093.7|22063.7|22073.5|22043.5|0
1675112700000|2023-01-30 21:05:00|22088.4|22058.4|22095.5|22065.5|22100|22070|22088.3|22058.3|0
1675113000000|2023-01-30 21:10:00|22097.1|22067.1|22092.1|22062.1|22098.3|22068.3|22091.2|22061.2|0
1675113300000|2023-01-30 21:15:00|22092.5|22062.5|22093.9|22063.9|22094.8|22064.8|22087.6|22057.6|0
1675113600000|2023-01-30 21:20:00|22095.5|22065.5|22099.1|22069.1|22100|22070|22094.8|22064.8|0
1675113900000|2023-01-30 21:25:00|22098.3|22068.3|22101.5|22071.5|22104.6|22074.6|22098.2|22068.2|0
1675114200000|2023-01-30 21:30:00|22101.1|22071.1|22098.1|22068.1|22103.4|22073.4|22098.1|22068.1|0
1675114500000|2023-01-30 21:35:00|22099.8|22069.8|22099|22069|22100.8|22070.8|22097.3|22067.3|0
1675114800000|2023-01-30 21:40:00|22098.2|22068.2|22099.2|22069.2|22100|22070|22097.3|22067.3|0
1675115100000|2023-01-30 21:45:00|22100.9|22070.9|22094.4|22064.4|22101|22071|22092.1|22062.1|0
1675115400000|2023-01-30 21:50:00|22095.2|22065.2|22098.9|22068.9|22099.8|22069.8|22094.4|22064.4|0
1675115700000|2023-01-30 21:55:00|22098.1|22068.1|22111.9|22081.9|22113.2|22083.2|22098|22068|0
1675116000000|2023-01-30 22:00:00|22111.4|22081.4|22112.1|22082.1|22113.2|22083.2|22110.8|22080.8|0
1675116300000|2023-01-30 22:05:00|22112.4|22082.4|22111.8|22081.8|22112.9|22082.9|22111.8|22081.8|0
1675116600000|2023-01-30 22:10:00|22112|22082|22111.7|22081.7|22112.1|22082.1|22111.3|22081.3|0
1675116900000|2023-01-30 22:15:00|22111.8|22081.8|22111.7|22081.7|22112|22082|22111.7|22081.7|0
1675117200000|2023-01-30 22:20:00|22111.6|22081.6|22111.7|22081.7|22112.4|22082.4|22110.5|22080.5|0
1675117500000|2023-01-30 22:25:00|22111|22081|22111.1|22081.1|22111.1|22081.1|22110.8|22080.8|0
1675117800000|2023-01-30 22:30:00|22110.9|22080.9|22111|22081|22111|22081|22110.7|22080.7|0
1675118100000|2023-01-30 22:35:00|22110.9|22080.9|22110.5|22080.5|22111.4|22081.4|22110.5|22080.5|0
1675118400000|2023-01-30 22:40:00|22110.4|22080.4|22110.3|22080.3|22110.9|22080.9|22110|22080|0
1675118700000|2023-01-30 22:45:00|22110|22080|22109.1|22079.1|22110|22080|22109.1|22079.1|0
1675119000000|2023-01-30 22:50:00|22109.2|22079.2|22107.4|22077.4|22109.5|22079.5|22107.4|22077.4|0
1675119300000|2023-01-30 22:55:00|22107.3|22077.3|22111.9|22081.9|22111.9|22081.9|22107.2|22077.2|0
1675119600000|2023-01-30 23:00:00|22111.6|22081.6|22123.3|22093.3|22125.1|22095.1|22108.8|22078.8|0
1675119900000|2023-01-30 23:05:00|22124.1|22094.1|22108.8|22078.8|22125.1|22095.1|22104.4|22074.4|0
1675120200000|2023-01-30 23:10:00|22109.6|22079.6|22118.4|22088.4|22120.8|22090.8|22107.8|22077.8|0
1675120500000|2023-01-30 23:15:00|22119.2|22089.2|22119.3|22089.3|22120.2|22090.2|22117.5|22087.5|0
1675120800000|2023-01-30 23:20:00|22120.1|22090.1|22130.5|22100.5|22130.5|22100.5|22120|22090|0
1675121100000|2023-01-30 23:25:00|22129.7|22099.7|22130.8|22100.8|22131.5|22101.5|22126.6|22096.6|0
1675121400000|2023-01-30 23:30:00|22131.6|22101.6|22133.6|22103.6|22133.6|22103.6|22127.7|22097.7|0
1675121700000|2023-01-30 23:35:00|22132.8|22102.8|22138.9|22108.9|22140.3|22110.3|22132.7|22102.7|0
1675122000000|2023-01-30 23:40:00|22139.7|22109.7|22139.8|22109.8|22142.5|22112.5|22139.7|22109.7|0
1675122300000|2023-01-30 23:45:00|22140.6|22110.6|22136.3|22106.3|22142.5|22112.5|22135.4|22105.4|0
1675122600000|2023-01-30 23:50:00|22137.1|22107.1|22144.6|22114.6|22145.5|22115.5|22135.4|22105.4|0
1675122900000|2023-01-30 23:55:00|22145.4|22115.4|22148|22118|22148|22118|22144.6|22114.6|0
1675123200000|2023-01-31 00:00:00|22148.8|22118.8|22138.2|22108.2|22148.9|22118.9|22136.8|22106.8|0
1675123500000|2023-01-31 00:05:00|22137.8|22107.8|22138.6|22108.6|22141.3|22111.3|22134.2|22104.2|0
1675123800000|2023-01-31 00:10:00|22137.8|22107.8|22135|22105|22141.3|22111.3|22135|22105|0
1675124100000|2023-01-31 00:15:00|22134.2|22104.2|22132.5|22102.5|22134.2|22104.2|22130.1|22100.1|0
1675124400000|2023-01-31 00:20:00|22132.9|22102.9|22126|22096|22133.3|22103.3|22124.4|22094.4|0
1675124700000|2023-01-31 00:25:00|22126.8|22096.8|22132.2|22102.2|22133.2|22103.2|22126|22096|0
1675125000000|2023-01-31 00:30:00|22132.1|22102.1|22136|22106|22139.3|22109.3|22131.2|22101.2|0
1675125300000|2023-01-31 00:35:00|22135.2|22105.2|22136.9|22106.9|22138.1|22108.1|22132.5|22102.5|0
1675125600000|2023-01-31 00:40:00|22136.1|22106.1|22130.1|22100.1|22136.1|22106.1|22128.6|22098.6|0
1675125900000|2023-01-31 00:45:00|22130.9|22100.9|22143.7|22113.7|22144.5|22114.5|22129.3|22099.3|0
1675126200000|2023-01-31 00:50:00|22144.5|22114.5|22142.9|22112.9|22145.3|22115.3|22140.9|22110.9|0
1675126500000|2023-01-31 00:55:00|22143.4|22113.4|22144.2|22114.2|22145.3|22115.3|22140.9|22110.9|0
1675126800000|2023-01-31 01:00:00|22145|22115|22143.8|22113.8|22145.8|22115.8|22142.2|22112.2|0
1675127100000|2023-01-31 01:05:00|22143.4|22113.4|22130.6|22100.6|22144.6|22114.6|22130.6|22100.6|0
1675127400000|2023-01-31 01:10:00|22131|22101|22122.6|22092.6|22133.4|22103.4|22115.6|22085.6|0
1675127700000|2023-01-31 01:15:00|22121.4|22091.4|22191.5|22186.5|22211|22206|22104.5|22091.4|2737
1675128000000|2023-01-31 01:20:00|22190.5|22185.5|22196.5|22191.5|22237|22232|22180|22175|2349
1675128300000|2023-01-31 01:25:00|22196|22191|22204.5|22199.5|22225|22220|22185.5|22180.5|945
1675128600000|2023-01-31 01:30:00|22200|22195|22145|22140|22230.5|22225.5|22114|22109|4933
1675128900000|2023-01-31 01:35:00|22144.5|22139.5|22232|22227|22245.5|22240.5|22143.5|22138.5|3659
1675129200000|2023-01-31 01:40:00|22231|22226|22197.5|22192.5|22297.5|22292.5|22190|22185|4514
1675129500000|2023-01-31 01:45:00|22199.5|22194.5|22189|22184|22211.5|22206.5|22168|22163|2742
1675129800000|2023-01-31 01:50:00|22188.5|22183.5|22114.5|22109.5|22194.5|22189.5|22111.5|22106.5|2745
1675130100000|2023-01-31 01:55:00|22112.5|22107.5|22087.5|22082.5|22146.5|22141.5|22083|22078|2378
1675130400000|2023-01-31 02:00:00|22088|22083|22074.5|22069.5|22130|22125|22055.5|22050.5|2293
1675130700000|2023-01-31 02:05:00|22074|22069|22064.5|22059.5|22114|22109|22045.5|22040.5|2136
1675131000000|2023-01-31 02:10:00|22064|22059|22087.5|22082.5|22097|22092|22050.5|22045.5|1888
1675131300000|2023-01-31 02:15:00|22085.5|22080.5|22096|22091|22119|22114|22075|22070|1785
1675131600000|2023-01-31 02:20:00|22097.5|22092.5|22168.5|22163.5|22171.5|22166.5|22097.5|22092.5|2426
1675131900000|2023-01-31 02:25:00|22168|22163|22150.5|22145.5|22191.5|22186.5|22140|22135|1703
1675132200000|2023-01-31 02:30:00|22151|22146|22168|22163|22172.5|22167.5|22117|22112|1344
1675132500000|2023-01-31 02:35:00|22170|22165|22084.5|22079.5|22170|22165|22078|22073|1437
1675132800000|2023-01-31 02:40:00|22084|22079|22037.5|22032.5|22086|22081|22024|22019|2011
1675133100000|2023-01-31 02:45:00|22036.5|22031.5|22038.5|22033.5|22060.5|22055.5|22012.5|22007.5|1689
1675133400000|2023-01-31 02:50:00|22039|22034|22001|21996|22045.5|22040.5|21999.5|21994.5|1339
1675133700000|2023-01-31 02:55:00|22001.5|21996.5|21987.5|21982.5|22018.5|22013.5|21982|21977|1156
1675134000000|2023-01-31 03:00:00|21985|21980|21925.5|21920.5|22001|21996|21923.5|21918.5|2125
1675134300000|2023-01-31 03:05:00|21923.5|21918.5|21949|21944|21969.5|21964.5|21921|21916|2131
1675134600000|2023-01-31 03:10:00|21951.5|21946.5|21909|21904|21974|21969|21902|21897|1805
1675134900000|2023-01-31 03:15:00|21908.5|21903.5|21879.5|21874.5|21934.5|21929.5|21875|21870|1749
1675135200000|2023-01-31 03:20:00|21878.5|21873.5|21893|21888|21925.5|21920.5|21875|21870|1466
1675135500000|2023-01-31 03:25:00|21895.5|21890.5|21902.5|21897.5|21904.5|21899.5|21867.5|21862.5|1178
1675135800000|2023-01-31 03:30:00|21903.5|21898.5|21886.5|21881.5|21917.5|21912.5|21881|21876|1028
1675136100000|2023-01-31 03:35:00|21887|21882|21878.5|21873.5|21913.5|21908.5|21862|21857|1193
1675136400000|2023-01-31 03:40:00|21878|21873|21858.5|21853.5|21889.5|21884.5|21857|21852|595
1675136700000|2023-01-31 03:45:00|21859|21854|21852.5|21847.5|21873.5|21868.5|21845.5|21840.5|901
1675137000000|2023-01-31 03:50:00|21851|21846|21818.5|21813.5|21859.5|21854.5|21816.5|21811.5|1451
1675137300000|2023-01-31 03:55:00|21816.5|21811.5|21823.5|21818.5|21825.5|21820.5|21805|21800|1424
1675137600000|2023-01-31 04:00:00|21822|21817|21866.8|21836.8|21866.8|21836.8|21822|21793.9|3
1675137900000|2023-01-31 04:05:00|21866|21836|21825.7|21795.7|21867.3|21837.3|21825|21795|0
1675138200000|2023-01-31 04:10:00|21826|21796|21819.9|21789.9|21827.6|21797.6|21818.2|21788.2|0
1675138500000|2023-01-31 04:15:00|21820.7|21790.7|21818|21788|21822.5|21792.5|21814.4|21784.4|0
1675138800000|2023-01-31 04:20:00|21818.4|21788.4|21820.9|21790.9|21822.5|21792.5|21817.7|21787.7|0
1675139100000|2023-01-31 04:25:00|21821.3|21791.3|21818.1|21788.1|21823.4|21793.4|21817.3|21787.3|0
1675139400000|2023-01-31 04:30:00|21817.3|21787.3|21826.6|21796.6|21829|21799|21817.3|21787.3|0
1675139700000|2023-01-31 04:35:00|21825.8|21795.8|21827.2|21797.2|21827.2|21797.2|21822.6|21792.6|0
1675140000000|2023-01-31 04:40:00|21826.4|21796.4|21827.3|21797.3|21829.3|21799.3|21825.2|21795.2|0
1675140300000|2023-01-31 04:45:00|21828.1|21798.1|21826.6|21796.6|21830.2|21800.2|21826.6|21796.6|0
1675140600000|2023-01-31 04:50:00|21827.4|21797.4|21828.2|21798.2|21829.4|21799.4|21826.6|21796.6|0
1675140900000|2023-01-31 04:55:00|21828.6|21798.6|21836|21806|21836.8|21806.8|21828.6|21798.6|0
1675141200000|2023-01-31 05:00:00|21837.2|21807.2|21824.5|21819.5|21837.6|21829|21783.5|21778.5|2639
1675141500000|2023-01-31 05:05:00|21824|21819|21839.5|21834.5|21843.5|21838.5|21782.5|21777.5|2160
1675141800000|2023-01-31 05:10:00|21840|21835|21833|21828|21857|21852|21827.5|21822.5|1602
1675142100000|2023-01-31 05:15:00|21832.5|21827.5|21820.5|21815.5|21833|21828|21795|21790|1473
1675142400000|2023-01-31 05:20:00|21821|21816|21855.5|21850.5|21855.5|21850.5|21810.5|21805.5|933
1675142700000|2023-01-31 05:25:00|21855|21850|21822.5|21817.5|21855.5|21850.5|21800.5|21795.5|1053
1675143000000|2023-01-31 05:30:00|21822|21817|21773.5|21768.5|21822|21817|21770.5|21765.5|1161
1675143300000|2023-01-31 05:35:00|21772.5|21767.5|21770.5|21765.5|21783.5|21778.5|21742|21737|1451
1675143600000|2023-01-31 05:40:00|21770|21765|21777.5|21772.5|21778.5|21773.5|21748|21743|1056
1675143900000|2023-01-31 05:45:00|21776|21771|21736|21731|21785|21780|21734.5|21729.5|1028
1675144200000|2023-01-31 05:50:00|21734.5|21729.5|21727.5|21722.5|21745|21740|21724.5|21719.5|1353
1675144500000|2023-01-31 05:55:00|21728|21723|21725.5|21720.5|21735.5|21730.5|21720|21715|840
1675144800000|2023-01-31 06:00:00|21724.5|21719.5|21707.5|21702.5|21733.5|21728.5|21700.5|21695.5|1947
1675145100000|2023-01-31 06:05:00|21708|21703|21698.5|21693.5|21727|21722|21689.5|21684.5|1199
1675145400000|2023-01-31 06:10:00|21699|21694|21736.5|21731.5|21745|21740|21698.5|21693.5|1576
1675145700000|2023-01-31 06:15:00|21736|21731|21758.5|21753.5|21762|21757|21731|21726|973
1675146000000|2023-01-31 06:20:00|21757.5|21752.5|21762.5|21757.5|21780|21775|21754|21749|1203
1675146300000|2023-01-31 06:25:00|21763|21758|21744|21739|21768.5|21763.5|21730|21725|1371
1675146600000|2023-01-31 06:30:00|21743.5|21738.5|21720.5|21715.5|21750|21745|21720.5|21715.5|675
1675146900000|2023-01-31 06:35:00|21721.5|21716.5|21694.5|21689.5|21728.5|21723.5|21693.5|21688.5|859
1675147200000|2023-01-31 06:40:00|21694|21689|21675.5|21670.5|21694|21689|21669.5|21664.5|1126
1675147500000|2023-01-31 06:45:00|21676|21671|21660.5|21655.5|21694|21689|21647|21642|1476
1675147800000|2023-01-31 06:50:00|21661|21656|21654.5|21649.5|21671|21666|21650|21645|833
1675148100000|2023-01-31 06:55:00|21656.5|21651.5|21676|21671|21680|21675|21653.5|21648.5|958
1675148400000|2023-01-31 07:00:00|21675.5|21670.5|21718.5|21713.5|21735.5|21730.5|21668.5|21663.5|1343
1675148700000|2023-01-31 07:05:00|21719|21714|21681.5|21676.5|21725.5|21720.5|21677.5|21672.5|997
1675149000000|2023-01-31 07:10:00|21681|21676|21682|21677|21694|21689|21673.5|21668.5|861
1675149300000|2023-01-31 07:15:00|21683|21678|21715.5|21710.5|21720|21715|21683|21678|1090
1675149600000|2023-01-31 07:20:00|21715|21710|21689|21684|21717.5|21712.5|21687.5|21682.5|778
1675149900000|2023-01-31 07:25:00|21689.5|21684.5|21725.5|21720.5|21726.5|21721.5|21689|21684|658
1675150200000|2023-01-31 07:30:00|21726|21721|21711.5|21706.5|21731.5|21726.5|21700.5|21695.5|617
1675150500000|2023-01-31 07:35:00|21710.5|21705.5|21732.5|21727.5|21737|21732|21701.5|21696.5|687
1675150800000|2023-01-31 07:40:00|21732|21727|21754.5|21749.5|21756|21751|21729.5|21724.5|1147
1675151100000|2023-01-31 07:45:00|21755|21750|21806.5|21801.5|21811|21806|21754.5|21749.5|2136
1675151400000|2023-01-31 07:50:00|21806|21801|21825.5|21820.5|21850.5|21845.5|21806|21801|2353
1675151700000|2023-01-31 07:55:00|21827.5|21822.5|21857|21852|21860.5|21855.5|21825.5|21820.5|2210
1675152000000|2023-01-31 08:00:00|21859.5|21854.5|21858.5|21853.5|21872.5|21867.5|21831.5|21826.5|2313
1675152300000|2023-01-31 08:05:00|21863|21858|21881|21876|21885|21880|21855|21850|2597
1675152600000|2023-01-31 08:10:00|21879.5|21874.5|21857.5|21852.5|21890|21885|21855.5|21850.5|1537
1675152900000|2023-01-31 08:15:00|21858|21853|21884.5|21879.5|21898.5|21893.5|21847.5|21842.5|1128
1675153200000|2023-01-31 08:20:00|21885|21880|21854.5|21849.5|21898|21893|21853.5|21848.5|857
1675153500000|2023-01-31 08:25:00|21854|21849|21847|21842|21859|21854|21841.5|21836.5|1209
1675153800000|2023-01-31 08:30:00|21858.3|21828.3|21855.2|21825.2|21858.3|21828.3|21842.8|21812.8|0
1675154100000|2023-01-31 08:35:00|21854.9|21824.9|21844|21814|21856.9|21826.9|21844|21814|0
1675154400000|2023-01-31 08:40:00|21844.8|21814.8|21831.2|21801.2|21844.8|21814.8|21828.9|21798.9|0
1675154700000|2023-01-31 08:45:00|21830.8|21800.8|21813.8|21783.8|21836.5|21806.5|21811.7|21781.7|0
1675155000000|2023-01-31 08:50:00|21813.4|21783.4|21848|21818|21848|21818|21812|21782|0
1675155300000|2023-01-31 08:55:00|21847.2|21817.2|21851.7|21821.7|21855.3|21825.3|21845.6|21815.6|0
1675155600000|2023-01-31 09:00:00|21852.5|21822.5|21848.2|21818.2|21857.1|21827.1|21844.6|21814.6|0
1675155900000|2023-01-31 09:05:00|21847.4|21817.4|21847.9|21817.9|21852.9|21822.9|21842.3|21812.3|0
1675156200000|2023-01-31 09:10:00|21847.1|21817.1|21844.2|21814.2|21851|21821|21842.3|21812.3|0
1675156500000|2023-01-31 09:15:00|21843.4|21813.4|21811.5|21803.5|21843.4|21820.5|21803|21795|533
1675156800000|2023-01-31 09:20:00|21812|21804|21812|21804|21820.5|21812.5|21807.5|21799.5|150
1675157100000|2023-01-31 09:25:00|21812.5|21804.5|21815|21807|21823.5|21815.5|21812.5|21804.5|108
1675157400000|2023-01-31 09:30:00|21814.5|21806.5|21814.5|21806.5|21821|21813|21801.5|21793.5|98
1675157700000|2023-01-31 09:35:00|21814|21806|21806|21798|21819.5|21811.5|21806|21798|50
1675158000000|2023-01-31 09:40:00|21806.5|21798.5|21831|21823|21831|21823|21806.5|21798.5|88
1675158300000|2023-01-31 09:45:00|21831.5|21823.5|21825|21817|21836.5|21828.5|21824|21816|104
1675158600000|2023-01-31 09:50:00|21825.5|21817.5|21823|21815|21826.5|21818.5|21820.5|21812.5|40
1675158900000|2023-01-31 09:55:00|21822.5|21814.5|21831.5|21823.5|21839.5|21831.5|21820.5|21812.5|64
1675159200000|2023-01-31 10:00:00|21832|21824|21822|21814|21833.5|21825.5|21817.5|21809.5|56
1675159500000|2023-01-31 10:05:00|21821.5|21813.5|21821.5|21813.5|21824|21816|21816.5|21808.5|33
1675159800000|2023-01-31 10:10:00|21822|21814|21806|21798|21825.5|21817.5|21802.5|21794.5|64
1675160100000|2023-01-31 10:15:00|21806.5|21798.5|21816|21808|21817|21809|21806.5|21798.5|39
1675160400000|2023-01-31 10:20:00|21816.5|21808.5|21806|21798|21817|21809|21804.5|21796.5|37
1675160700000|2023-01-31 10:25:00|21809.5|21801.5|21820.5|21812.5|21821|21813|21804|21796|39
1675161000000|2023-01-31 10:30:00|21820|21812|21812.5|21804.5|21821|21813|21802.5|21794.5|41
1675161300000|2023-01-31 10:35:00|21813|21805|21805|21797|21814.5|21806.5|21805|21797|52
1675161600000|2023-01-31 10:40:00|21804.5|21796.5|21804.5|21796.5|21807.5|21799.5|21798.5|21790.5|87
1675161900000|2023-01-31 10:45:00|21804|21796|21816.5|21808.5|21819|21811|21803.5|21795.5|36
1675162200000|2023-01-31 10:50:00|21815.5|21807.5|21806.5|21798.5|21817|21809|21802|21794|35
1675162500000|2023-01-31 10:55:00|21806|21798|21790.5|21782.5|21808.5|21800.5|21790.5|21782.5|100
1675162800000|2023-01-31 11:00:00|21789.5|21781.5|21801|21793|21808.5|21800.5|21788.5|21780.5|102
1675163100000|2023-01-31 11:05:00|21800.5|21792.5|21799.5|21791.5|21807|21799|21795.5|21787.5|40
1675163400000|2023-01-31 11:10:00|21799|21791|21793.5|21785.5|21799.5|21791.5|21787.5|21779.5|110
1675163700000|2023-01-31 11:15:00|21793|21785|21807.5|21799.5|21812.5|21804.5|21791.5|21783.5|69
1675164000000|2023-01-31 11:20:00|21807|21799|21798.5|21790.5|21807.5|21799.5|21798.5|21790.5|43
1675164300000|2023-01-31 11:25:00|21798|21790|21798|21790|21804|21796|21788.5|21780.5|94
1675164600000|2023-01-31 11:30:00|21797.5|21789.5|21796.5|21788.5|21800.5|21792.5|21790|21782|56
1675164900000|2023-01-31 11:35:00|21797|21789|21818.5|21810.5|21820|21812|21796.5|21788.5|109
1675165200000|2023-01-31 11:40:00|21819|21811|21834|21826|21836.5|21828.5|21818.5|21810.5|85
1675165500000|2023-01-31 11:45:00|21834.5|21826.5|21835.5|21827.5|21838|21830|21822|21814|52
1675165800000|2023-01-31 11:50:00|21835|21827|21834.5|21826.5|21837.5|21829.5|21831.5|21823.5|16
1675166100000|2023-01-31 11:55:00|21835|21827|21842|21834|21842|21834|21830.5|21822.5|52
1675166400000|2023-01-31 12:00:00|21843.5|21835.5|21835.5|21827.5|21852.5|21844.5|21835|21827|61
1675166700000|2023-01-31 12:05:00|21835|21827|21829.5|21821.5|21840.5|21832.5|21828|21820|19
1675167000000|2023-01-31 12:10:00|21829|21821|21837.5|21829.5|21840|21832|21828.5|21820.5|30
1675167300000|2023-01-31 12:15:00|21836.5|21828.5|21836|21828|21840.5|21832.5|21834.5|21826.5|32
1675167600000|2023-01-31 12:20:00|21835.5|21827.5|21832.5|21824.5|21842|21834|21831.5|21823.5|47
1675167900000|2023-01-31 12:25:00|21832|21824|21841|21833|21841.5|21833.5|21824|21816|58
1675168200000|2023-01-31 12:30:00|21840.5|21832.5|21840.5|21832.5|21841|21833|21833|21825|29
1675168500000|2023-01-31 12:35:00|21840|21832|21832.5|21824.5|21842|21834|21830.5|21822.5|13
1675168800000|2023-01-31 12:40:00|21832|21824|21835|21827|21835|21827|21826.5|21818.5|18
1675169100000|2023-01-31 12:45:00|21834.5|21826.5|21845|21837|21846.5|21838.5|21829.5|21821.5|37
1675169400000|2023-01-31 12:50:00|21845.5|21837.5|21842|21834|21846|21838|21839.5|21831.5|105
1675169700000|2023-01-31 12:55:00|21842.5|21834.5|21831.5|21823.5|21842.5|21834.5|21830|21822|41
1675170000000|2023-01-31 13:00:00|21832|21824|21834.5|21826.5|21839|21831|21830.5|21822.5|91
1675170300000|2023-01-31 13:05:00|21835|21827|21832|21824|21837|21829|21826|21818|63
1675170600000|2023-01-31 13:10:00|21831.5|21823.5|21824|21816|21832.5|21824.5|21819.5|21811.5|55
1675170900000|2023-01-31 13:15:00|21824.5|21816.5|21829.5|21821.5|21833|21825|21822|21814|56
1675171200000|2023-01-31 13:20:00|21829|21821|21829|21821|21832|21824|21825|21817|23
1675171500000|2023-01-31 13:25:00|21829.5|21821.5|21825|21817|21830.5|21822.5|21820.5|21812.5|35
1675171800000|2023-01-31 13:30:00|21824|21816|21835|21827|21867|21859|21824|21816|510
1675172100000|2023-01-31 13:35:00|21834.5|21826.5|21841.5|21833.5|21851.5|21843.5|21829.5|21821.5|120
1675172400000|2023-01-31 13:40:00|21842|21834|21844.5|21836.5|21847|21839|21818.5|21810.5|160
1675172700000|2023-01-31 13:45:00|21844|21836|21858.5|21850.5|21861|21853|21843.5|21835.5|113
1675173000000|2023-01-31 13:50:00|21859|21851|21859|21851|21876.5|21868.5|21851.5|21843.5|168
1675173300000|2023-01-31 13:55:00|21859.5|21851.5|21870.5|21862.5|21879.5|21871.5|21859.5|21851.5|66
1675173600000|2023-01-31 14:00:00|21871|21863|21879.5|21871.5|21882.5|21874.5|21866.5|21858.5|72
1675173900000|2023-01-31 14:05:00|21879|21871|21871.5|21863.5|21879|21871|21862|21854|58
1675174200000|2023-01-31 14:10:00|21872|21864|21866|21858|21873|21865|21860.5|21852.5|46
1675174500000|2023-01-31 14:15:00|21866.5|21858.5|21857|21849|21868|21860|21850.5|21842.5|115
1675174800000|2023-01-31 14:20:00|21856|21848|21869.5|21861.5|21869.5|21861.5|21847|21839|59
1675175100000|2023-01-31 14:25:00|21869|21861|21844.5|21836.5|21869.5|21861.5|21842|21834|86
1675175400000|2023-01-31 14:30:00|21845|21837|21810.5|21802.5|21850|21842|21768.5|21760.5|1197
1675175700000|2023-01-31 14:35:00|21813.5|21805.5|21791.5|21783.5|21837.5|21829.5|21774.5|21766.5|628
1675176000000|2023-01-31 14:40:00|21790.5|21782.5|21808.5|21800.5|21843|21835|21786.5|21778.5|362
1675176300000|2023-01-31 14:45:00|21809|21801|21831.5|21823.5|21838|21830|21793.5|21785.5|244
1675176600000|2023-01-31 14:50:00|21832|21824|21828.5|21820.5|21848.5|21840.5|21807|21799|285
1675176900000|2023-01-31 14:55:00|21829.5|21821.5|21779.5|21771.5|21834|21826|21771|21763|459
1675177200000|2023-01-31 15:00:00|21780|21772|21768.5|21760.5|21792.5|21784.5|21759.5|21751.5|451
1675177500000|2023-01-31 15:05:00|21769|21761|21761|21753|21802.5|21794.5|21741.5|21733.5|395
1675177800000|2023-01-31 15:10:00|21761.5|21753.5|21782.5|21774.5|21782.5|21774.5|21751|21743|354
1675178100000|2023-01-31 15:15:00|21783.5|21775.5|21806|21798|21806|21798|21775|21767|201
1675178400000|2023-01-31 15:20:00|21806.5|21798.5|21823.5|21815.5|21826.5|21818.5|21790|21782|191
1675178700000|2023-01-31 15:25:00|21824|21816|21838.5|21830.5|21845.5|21837.5|21803|21795|294
1675179000000|2023-01-31 15:30:00|21838|21830|21837.5|21829.5|21842.5|21834.5|21823.5|21815.5|142
1675179300000|2023-01-31 15:35:00|21838|21830|21835.5|21827.5|21846.5|21838.5|21831.5|21823.5|121
1675179600000|2023-01-31 15:40:00|21838|21830|21868.5|21860.5|21888|21880|21838|21830|389
1675179900000|2023-01-31 15:45:00|21869|21861|21922|21914|21923.5|21915.5|21868|21860|503
1675180200000|2023-01-31 15:50:00|21922.5|21914.5|21892|21884|21929.5|21921.5|21883.5|21875.5|477
1675180500000|2023-01-31 15:55:00|21891.5|21883.5|21913|21905|21914|21906|21885|21877|139
1675180800000|2023-01-31 16:00:00|21913.5|21905.5|21919.5|21911.5|21925.5|21917.5|21911|21903|189
1675181100000|2023-01-31 16:05:00|21920|21912|21938.5|21930.5|21942|21934|21910.5|21902.5|248
1675181400000|2023-01-31 16:10:00|21937|21929|21939|21931|21945|21937|21924.5|21916.5|383
1675181700000|2023-01-31 16:15:00|21938.5|21930.5|21935.5|21927.5|21946.5|21938.5|21925.5|21917.5|170
1675182000000|2023-01-31 16:20:00|21935|21927|21906.5|21898.5|21936.5|21928.5|21905|21897|235
1675182300000|2023-01-31 16:25:00|21906|21898|21914|21906|21918|21910|21898.5|21890.5|226
1675182600000|2023-01-31 16:30:00|21912.5|21904.5|21905|21897|21919.5|21911.5|21901.5|21893.5|171
1675182900000|2023-01-31 16:35:00|21904.5|21896.5|21923.5|21915.5|21925.5|21917.5|21904.5|21896.5|77
1675183200000|2023-01-31 16:40:00|21923|21915|21912|21904|21931|21923|21911|21903|105
1675183500000|2023-01-31 16:45:00|21911.5|21903.5|21909.5|21901.5|21923.5|21915.5|21904.5|21896.5|70
1675183800000|2023-01-31 16:50:00|21909|21901|21912.5|21904.5|21918|21910|21902|21894|66
1675184100000|2023-01-31 16:55:00|21913|21905|21911|21903|21917.5|21909.5|21905.5|21897.5|53
1675184400000|2023-01-31 17:00:00|21911.5|21903.5|21914|21906|21914|21906|21899|21891|68
1675184700000|2023-01-31 17:05:00|21914.5|21906.5|21913|21905|21919.5|21911.5|21907|21899|61
1675185000000|2023-01-31 17:10:00|21912.5|21904.5|21908|21900|21921.5|21913.5|21905|21897|118
1675185300000|2023-01-31 17:15:00|21909.5|21901.5|21905|21897|21911|21903|21893|21885|161
1675185600000|2023-01-31 17:20:00|21905.5|21897.5|21899.5|21891.5|21905.5|21897.5|21888.5|21880.5|67
1675185900000|2023-01-31 17:25:00|21900|21892|21903|21895|21905|21897|21890.5|21882.5|86
1675186200000|2023-01-31 17:30:00|21902.5|21894.5|21891.5|21883.5|21904|21896|21884.5|21876.5|105
1675186500000|2023-01-31 17:35:00|21891|21883|21898.5|21890.5|21901.5|21893.5|21890|21882|25
1675186800000|2023-01-31 17:40:00|21899|21891|21880|21872|21900.5|21892.5|21878.5|21870.5|214
1675187100000|2023-01-31 17:45:00|21880.5|21872.5|21885|21877|21887.5|21879.5|21879.5|21871.5|54
1675187400000|2023-01-31 17:50:00|21884.5|21876.5|21876|21868|21889.5|21881.5|21875|21867|114
1675187700000|2023-01-31 17:55:00|21876.5|21868.5|21879|21871|21880.5|21872.5|21872|21864|48
1675188000000|2023-01-31 18:00:00|21879.5|21871.5|21875.5|21867.5|21880|21872|21869|21861|49
1675188300000|2023-01-31 18:05:00|21875|21867|21877|21869|21883|21875|21872|21864|43
1675188600000|2023-01-31 18:10:00|21877.5|21869.5|21868|21860|21877.5|21869.5|21865.5|21857.5|78
1675188900000|2023-01-31 18:15:00|21868.5|21860.5|21865.5|21857.5|21868.5|21860.5|21858.5|21850.5|122
1675189200000|2023-01-31 18:20:00|21866|21858|21859|21851|21867|21859|21854|21846|26
1675189500000|2023-01-31 18:25:00|21858.5|21850.5|21863.5|21855.5|21871|21863|21857|21849|61
1675189800000|2023-01-31 18:30:00|21863|21855|21869.5|21861.5|21874.5|21866.5|21863|21855|24
1675190100000|2023-01-31 18:35:00|21870|21862|21857|21849|21870|21862|21852|21844|47
1675190400000|2023-01-31 18:40:00|21858|21850|21857.5|21849.5|21864.5|21856.5|21855|21847|72
1675190700000|2023-01-31 18:45:00|21859|21851|21875.5|21867.5|21875.5|21867.5|21859|21851|51
1675191000000|2023-01-31 18:50:00|21875|21867|21862.5|21854.5|21877.5|21869.5|21861.5|21853.5|36
1675191300000|2023-01-31 18:55:00|21863|21855|21885.3|21855.3|21885.3|21869.5|21861|21853|71
1675191600000|2023-01-31 19:00:00|21885.1|21855.1|21889.9|21859.9|21894.6|21864.6|21885.1|21855.1|0
1675191900000|2023-01-31 19:05:00|21890.1|21860.1|21887.2|21857.2|21890.3|21860.3|21880.6|21850.6|0
1675192200000|2023-01-31 19:10:00|21889.2|21859.2|21886|21856|21889.5|21859.5|21885.3|21855.3|0
1675192500000|2023-01-31 19:15:00|21886.2|21856.2|21879.2|21849.2|21886.5|21856.5|21877.1|21847.1|0
1675192800000|2023-01-31 19:20:00|21879.4|21849.4|21884.2|21854.2|21887.3|21857.3|21879.2|21849.2|0
1675193100000|2023-01-31 19:25:00|21884|21854|21890.8|21860.8|21890.8|21860.8|21883.8|21853.8|0
1675193400000|2023-01-31 19:30:00|21891.1|21861.1|21888.2|21858.2|21892.3|21862.3|21884.9|21854.9|0
1675193700000|2023-01-31 19:35:00|21888.4|21858.4|21878.4|21848.4|21888.8|21858.8|21877.6|21847.6|0
1675194000000|2023-01-31 19:40:00|21878.2|21848.2|21887.8|21857.8|21888.1|21858.1|21878|21848|0
1675194300000|2023-01-31 19:45:00|21887.6|21857.6|21888.7|21858.7|21888.8|21858.8|21882.7|21852.7|0
1675194600000|2023-01-31 19:50:00|21888.9|21858.9|21891.2|21861.2|21893.9|21863.9|21888.9|21858.9|0
1675194900000|2023-01-31 19:55:00|21891.1|21861.1|21891|21861|21895.2|21865.2|21890.4|21860.4|0
1675195200000|2023-01-31 20:00:00|21890.7|21860.7|21897.5|21867.5|21905.7|21875.7|21890.7|21860.7|0
1675195500000|2023-01-31 20:05:00|21897.7|21867.7|21892.4|21862.4|21899.6|21869.6|21892.3|21862.3|0
1675195800000|2023-01-31 20:10:00|21892.6|21862.6|21902.9|21872.9|21902.9|21872.9|21885.1|21855.1|0
1675196100000|2023-01-31 20:15:00|21903.1|21873.1|21897.3|21867.3|21903.3|21873.3|21891.4|21861.4|0
1675196400000|2023-01-31 20:20:00|21897.5|21867.5|21894.8|21864.8|21902.1|21872.1|21891.6|21861.6|0
1675196700000|2023-01-31 20:25:00|21894.7|21864.7|21891.1|21861.1|21896.4|21866.4|21890.3|21860.3|0
1675197000000|2023-01-31 20:30:00|21890.8|21860.8|21891.2|21861.2|21895.6|21865.6|21889.2|21859.2|0
1675197300000|2023-01-31 20:35:00|21891|21861|21892.7|21862.7|21894|21864|21880.1|21850.1|0
1675197600000|2023-01-31 20:40:00|21892.9|21862.9|21903.5|21873.5|21903.5|21873.5|21891|21861|0
1675197900000|2023-01-31 20:45:00|21903.1|21873.1|21920.1|21890.1|21930.1|21900.1|21903.1|21873.1|0
1675198200000|2023-01-31 20:50:00|21919.8|21889.8|21932.1|21902.1|21935.8|21905.8|21919.3|21889.3|0
1675198500000|2023-01-31 20:55:00|21931.9|21901.9|21947.3|21917.3|21948.1|21918.1|21925.5|21895.5|0
1675198800000|2023-01-31 21:00:00|21947.1|21917.1|21930.7|21900.7|21947.1|21917.1|21927.9|21897.9|0
1675199100000|2023-01-31 21:05:00|21930.6|21900.6|21937.5|21907.5|21943.2|21913.2|21930.6|21900.6|0
1675199400000|2023-01-31 21:10:00|21936|21906|21921|21891|21936|21906|21921|21891|0
1675199700000|2023-01-31 21:15:00|21921.4|21891.4|21926.8|21896.8|21929.3|21899.3|21919.7|21889.7|0
1675200000000|2023-01-31 21:20:00|21925.2|21895.2|21926.2|21896.2|21929.4|21899.4|21924.4|21894.4|0
1675200300000|2023-01-31 21:25:00|21927|21897|21926.7|21896.7|21929.6|21899.6|21922.7|21892.7|0
1675200600000|2023-01-31 21:30:00|21925.9|21895.9|21925.4|21895.4|21928.4|21898.4|21924.1|21894.1|0
1675200900000|2023-01-31 21:35:00|21924.6|21894.6|21926.2|21896.2|21927.1|21897.1|21924.5|21894.5|0
1675201200000|2023-01-31 21:40:00|21925.4|21895.4|21921.9|21891.9|21926.2|21896.2|21921.9|21891.9|0
1675201500000|2023-01-31 21:45:00|21921.1|21891.1|21919.6|21889.6|21921.3|21891.3|21918.4|21888.4|0
1675201800000|2023-01-31 21:50:00|21920.4|21890.4|21919.2|21889.2|21923.5|21893.5|21918.7|21888.7|0
1675202100000|2023-01-31 21:55:00|21920|21890|21927.9|21897.9|21930.6|21900.6|21920|21890|0
1675202400000|2023-01-31 22:00:00|21927.7|21897.7|21929.9|21899.9|21930.4|21900.4|21925.9|21895.9|0
1675202700000|2023-01-31 22:05:00|21930.4|21900.4|21937.9|21907.9|21939.4|21909.4|21930.4|21900.4|0
1675203000000|2023-01-31 22:10:00|21938|21908|21937.1|21907.1|21938.7|21908.7|21936.5|21906.5|0
1675203300000|2023-01-31 22:15:00|21937|21907|21937.8|21907.8|21938.1|21908.1|21937|21907|0
1675203600000|2023-01-31 22:20:00|21938.1|21908.1|21938.5|21908.5|21939.1|21909.1|21938.1|21908.1|0
1675203900000|2023-01-31 22:25:00|21938.3|21908.3|21938.8|21908.8|21941.4|21911.4|21938.3|21908.3|0
1675204200000|2023-01-31 22:30:00|21938.6|21908.6|21938.9|21908.9|21939.3|21909.3|21938.1|21908.1|0
1675204500000|2023-01-31 22:35:00|21939.2|21909.2|21949.6|21919.6|21950.1|21920.1|21938.9|21908.9|0
1675204800000|2023-01-31 22:40:00|21949.8|21919.8|21948.7|21918.7|21949.9|21919.9|21948.7|21918.7|0
1675205100000|2023-01-31 22:45:00|21948.9|21918.9|21948.8|21918.8|21951.3|21921.3|21947.9|21917.9|0
1675205400000|2023-01-31 22:50:00|21948.6|21918.6|21948.3|21918.3|21949.4|21919.4|21947.5|21917.5|0
1675205700000|2023-01-31 22:55:00|21948.5|21918.5|21948.4|21918.4|21949.7|21919.7|21947.7|21917.7|0
1675206000000|2023-01-31 23:00:00|21945.8|21915.8|21937.6|21907.6|21948.1|21918.1|21937.6|21907.6|0
1675206300000|2023-01-31 23:05:00|21938.4|21908.4|21937.6|21907.6|21939.4|21909.4|21935|21905|0
1675206600000|2023-01-31 23:10:00|21936.8|21906.8|21932|21902|21938.5|21908.5|21931.1|21901.1|0
1675206900000|2023-01-31 23:15:00|21932.8|21902.8|21932|21902|21932.9|21902.9|21931.1|21901.1|0
1675207200000|2023-01-31 23:20:00|21932.8|21902.8|21933.7|21903.7|21933.7|21903.7|21931.5|21901.5|0
1675207500000|2023-01-31 23:25:00|21932.9|21902.9|21930|21900|21933.7|21903.7|21930|21900|0
1675207800000|2023-01-31 23:30:00|21929.2|21899.2|21925.6|21895.6|21929.2|21899.2|21924.8|21894.8|0
1675208100000|2023-01-31 23:35:00|21926.4|21896.4|21924.2|21894.2|21926.5|21896.5|21923.3|21893.3|0
1675208400000|2023-01-31 23:40:00|21925|21895|21925|21895|21929.4|21899.4|21925|21895|0
1675208700000|2023-01-31 23:45:00|21925.8|21895.8|21931.1|21901.1|21932|21902|21925.8|21895.8|0
1675209000000|2023-01-31 23:50:00|21931.9|21901.9|21937.3|21907.3|21939|21909|21931.1|21901.1|0
1675209300000|2023-01-31 23:55:00|21936.5|21906.5|21930.5|21900.5|21936.5|21906.5|21930.5|21900.5|0
1675209600000|2023-02-01 00:00:00|21930.9|21900.9|21931.4|21901.4|21947.1|21917.1|21928.8|21898.8|0
1675209900000|2023-02-01 00:05:00|21932.2|21902.2|21927.5|21897.5|21934|21904|21926.6|21896.6|0
1675210200000|2023-02-01 00:10:00|21927.8|21897.8|21926|21896|21928.3|21898.3|21923.1|21893.1|0
1675210500000|2023-02-01 00:15:00|21925.2|21895.2|21922.3|21892.3|21926.8|21896.8|21919|21889|0
1675210800000|2023-02-01 00:20:00|21921.9|21891.9|21921.2|21891.2|21922.3|21892.3|21919.2|21889.2|0
1675211100000|2023-02-01 00:25:00|21920.4|21890.4|21919.8|21889.8|21921.2|21891.2|21917.3|21887.3|0
1675211400000|2023-02-01 00:30:00|21919|21889|21922.3|21892.3|21923|21893|21918.2|21888.2|0
1675211700000|2023-02-01 00:35:00|21921.9|21891.9|21916.6|21886.6|21922.7|21892.7|21913.9|21883.9|0
1675212000000|2023-02-01 00:40:00|21916.3|21886.3|21915.8|21885.8|21917.3|21887.3|21914.8|21884.8|0
1675212300000|2023-02-01 00:45:00|21915.4|21885.4|21921.9|21891.9|21926.5|21896.5|21914.6|21884.6|0
1675212600000|2023-02-01 00:50:00|21922.2|21892.2|21921.1|21891.1|21923.4|21893.4|21921.1|21891.1|0
1675212900000|2023-02-01 00:55:00|21920.3|21890.3|21930.3|21900.3|21931.1|21901.1|21918.7|21888.7|0
1675213200000|2023-02-01 01:00:00|21929.5|21899.5|21933|21903|21933.2|21903.2|21927.5|21897.5|0
1675213500000|2023-02-01 01:05:00|21933.2|21903.2|21945|21915|21945|21915|21930.6|21900.6|0
1675213800000|2023-02-01 01:10:00|21944.5|21914.5|21942.6|21912.6|21945|21915|21941.8|21911.8|0
1675214100000|2023-02-01 01:15:00|21943.4|21913.4|21916.5|21911.5|21973|21968|21895.5|21890.5|2569
1675214400000|2023-02-01 01:20:00|21917|21912|21911|21906|21929.5|21924.5|21891|21886|1107
1675214700000|2023-02-01 01:25:00|21911.5|21906.5|21902.5|21897.5|21918.5|21913.5|21882|21877|969
1675215000000|2023-02-01 01:30:00|21902|21897|21913.5|21908.5|21938.5|21933.5|21856.5|21851.5|4648
1675215300000|2023-02-01 01:35:00|21914|21909|21910.5|21905.5|21944.5|21939.5|21875|21870|2671
1675215600000|2023-02-01 01:40:00|21907|21902|21947|21942|21961.5|21956.5|21901.5|21896.5|2433
1675215900000|2023-02-01 01:45:00|21943|21938|21882.5|21877.5|21961.5|21956.5|21865.5|21860.5|2303
1675216200000|2023-02-01 01:50:00|21879.5|21874.5|21876.5|21871.5|21883.5|21878.5|21818.5|21813.5|2306
1675216500000|2023-02-01 01:55:00|21875.5|21870.5|21920|21915|21942.5|21937.5|21873.5|21868.5|1913
1675216800000|2023-02-01 02:00:00|21919.5|21914.5|21874.5|21869.5|21919.5|21914.5|21857|21852|1737
1675217100000|2023-02-01 02:05:00|21872|21867|21816|21811|21872|21867|21813|21808|1432
1675217400000|2023-02-01 02:10:00|21816.5|21811.5|21800|21795|21824.5|21819.5|21783|21778|2027
1675217700000|2023-02-01 02:15:00|21800.5|21795.5|21764.5|21759.5|21808.5|21803.5|21746|21741|1674
1675218000000|2023-02-01 02:20:00|21763.5|21758.5|21721.5|21716.5|21764|21759|21715|21710|2065
1675218300000|2023-02-01 02:25:00|21719.5|21714.5|21778.5|21773.5|21789.5|21784.5|21714.5|21709.5|1735
1675218600000|2023-02-01 02:30:00|21778|21773|21847|21842|21853.5|21848.5|21758|21753|2147
1675218900000|2023-02-01 02:35:00|21847.5|21842.5|21785|21780|21858.5|21853.5|21775.5|21770.5|1514
1675219200000|2023-02-01 02:40:00|21784.5|21779.5|21749.5|21744.5|21818.5|21813.5|21749.5|21744.5|1199
1675219500000|2023-02-01 02:45:00|21749|21744|21738.5|21733.5|21766|21761|21713.5|21708.5|1531
1675219800000|2023-02-01 02:50:00|21738|21733|21757.5|21752.5|21776.5|21771.5|21725|21720|998
1675220100000|2023-02-01 02:55:00|21758|21753|21795.5|21790.5|21797.5|21792.5|21750.5|21745.5|1030
1675220400000|2023-02-01 03:00:00|21796|21791|21831.5|21826.5|21833|21828|21790.5|21785.5|1197
1675220700000|2023-02-01 03:05:00|21831|21826|21924.5|21919.5|21927.5|21922.5|21822|21817|2332
1675221000000|2023-02-01 03:10:00|21926|21921|21931|21926|21970.5|21965.5|21915.5|21910.5|2600
1675221300000|2023-02-01 03:15:00|21932.5|21927.5|21900.5|21895.5|21933|21928|21888|21883|1991
1675221600000|2023-02-01 03:20:00|21900|21895|21877.7|21872.7|21908|21903|21868|21863|1183
1675221900000|2023-02-01 03:25:00|21878.7|21873.7|21930.2|21925.2|21930.2|21925.2|21871.2|21866.2|1055
1675222200000|2023-02-01 03:30:00|21930.7|21925.7|21964.7|21959.7|21970.7|21965.7|21928.2|21923.2|1023
1675222500000|2023-02-01 03:35:00|21965.2|21960.2|21925.2|21920.2|21975.7|21970.7|21915.7|21910.7|890
1675222800000|2023-02-01 03:40:00|21926.7|21921.7|21911.7|21906.7|21961.2|21956.2|21909.7|21904.7|1166
1675223100000|2023-02-01 03:45:00|21911.2|21906.2|21913.7|21908.7|21941.2|21936.2|21901.7|21896.7|838
1675223400000|2023-02-01 03:50:00|21913.2|21908.2|21913.2|21908.2|21918.7|21913.7|21904.7|21899.7|407
1675223700000|2023-02-01 03:55:00|21915.2|21910.2|21907.7|21902.7|21923.2|21918.2|21905.2|21900.2|446
1675224000000|2023-02-01 04:00:00|21920.9|21890.9|21912.5|21882.5|21920.9|21890.9|21910.7|21880.7|1
1675224300000|2023-02-01 04:05:00|21912.9|21882.9|21913.8|21883.8|21914.9|21884.9|21911.6|21881.6|0
1675224600000|2023-02-01 04:10:00|21914.2|21884.2|21922.6|21892.6|21923.7|21893.7|21913.8|21883.8|0
1675224900000|2023-02-01 04:15:00|21921.8|21891.8|21922.6|21892.6|21924.2|21894.2|21920.6|21890.6|0
1675225200000|2023-02-01 04:20:00|21922.2|21892.2|21925.1|21895.1|21927.1|21897.1|21921.8|21891.8|0
1675225500000|2023-02-01 04:25:00|21925.9|21895.9|21927.5|21897.5|21929.6|21899.6|21925.9|21895.9|0
1675225800000|2023-02-01 04:30:00|21927.9|21897.9|21927.5|21897.5|21929.9|21899.9|21927.2|21897.2|0
1675226100000|2023-02-01 04:35:00|21928.3|21898.3|21924.8|21894.8|21928.3|21898.3|21923.2|21893.2|0
1675226400000|2023-02-01 04:40:00|21924|21894|21924|21894|21927.5|21897.5|21923.2|21893.2|0
1675226700000|2023-02-01 04:45:00|21923.6|21893.6|21920.3|21890.3|21924|21894|21920.3|21890.3|0
1675227000000|2023-02-01 04:50:00|21919.5|21889.5|21920.7|21890.7|21923.1|21893.1|21919.5|21889.5|0
1675227300000|2023-02-01 04:55:00|21921.5|21891.5|21921.5|21891.5|21921.5|21891.5|21919.9|21889.9|0
1675227600000|2023-02-01 05:00:00|21920.7|21890.7|21880.7|21875.7|21930.2|21925.2|21878.7|21873.7|1285
1675227900000|2023-02-01 05:05:00|21880.2|21875.2|21923.2|21918.2|21927.2|21922.2|21872.2|21867.2|950
1675228200000|2023-02-01 05:10:00|21923.7|21918.7|21943.2|21938.2|21950.2|21945.2|21895.2|21890.2|894
1675228500000|2023-02-01 05:15:00|21942.7|21937.7|21918.7|21913.7|21961.2|21956.2|21918.2|21913.2|876
1675228800000|2023-02-01 05:20:00|21919.2|21914.2|21906.2|21901.2|21929.2|21924.2|21902.2|21897.2|624
1675229100000|2023-02-01 05:25:00|21906.7|21901.7|21914.2|21909.2|21934.2|21929.2|21900.7|21895.7|583
1675229400000|2023-02-01 05:30:00|21913.7|21908.7|21950.7|21945.7|21952.7|21947.7|21882.7|21877.7|1073
1675229700000|2023-02-01 05:35:00|21951.2|21946.2|21933.2|21928.2|21956.7|21951.7|21920.2|21915.2|782
1675230000000|2023-02-01 05:40:00|21932.7|21927.7|21938.7|21933.7|21948.7|21943.7|21919.2|21914.2|508
1675230300000|2023-02-01 05:45:00|21939.2|21934.2|21946.7|21941.7|21951.2|21946.2|21914.7|21909.7|616
1675230600000|2023-02-01 05:50:00|21950.2|21945.2|21975.2|21970.2|21987.2|21982.2|21937.7|21932.7|1193
1675230900000|2023-02-01 05:55:00|21975.7|21970.7|21987.2|21982.2|21989.7|21984.7|21958.7|21953.7|931
1675231200000|2023-02-01 06:00:00|21986.7|21981.7|21991.2|21986.2|22016.2|22011.2|21981.2|21976.2|1260
1675231500000|2023-02-01 06:05:00|21991.7|21986.7|22004.7|21999.7|22024.7|22019.7|21990.2|21985.2|1028
1675231800000|2023-02-01 06:10:00|22005.2|22000.2|22004.7|21999.7|22021.2|22016.2|21996.7|21991.7|938
1675232100000|2023-02-01 06:15:00|22002.2|21997.2|22013.2|22008.2|22024.7|22019.7|21995.7|21990.7|677
1675232400000|2023-02-01 06:20:00|22013.7|22008.7|22027.7|22022.7|22034.7|22029.7|22013.2|22008.2|802
1675232700000|2023-02-01 06:25:00|22027.2|22022.2|22029.2|22024.2|22040.7|22035.7|22025.2|22020.2|717
1675233000000|2023-02-01 06:30:00|22029.7|22024.7|22064.2|22059.2|22067.2|22062.2|22029.7|22024.7|1185
1675233300000|2023-02-01 06:35:00|22064.7|22059.7|22061.2|22056.2|22082.7|22077.7|22046.2|22041.2|1274
1675233600000|2023-02-01 06:40:00|22060.7|22055.7|22001.2|21996.2|22063.2|22058.2|21999.7|21994.7|1200
1675233900000|2023-02-01 06:45:00|22003.2|21998.2|21991.7|21986.7|22003.2|21998.2|21974.2|21969.2|1166
1675234200000|2023-02-01 06:50:00|21992.2|21987.2|22029.7|22024.7|22033.2|22028.2|21988.2|21983.2|946
1675234500000|2023-02-01 06:55:00|22029.2|22024.2|22021.2|22016.2|22044.7|22039.7|22010.7|22005.7|757
1675234800000|2023-02-01 07:00:00|22020.7|22015.7|22019.2|22014.2|22022.2|22017.2|21998.7|21993.7|592
1675235100000|2023-02-01 07:05:00|22018.7|22013.7|22028.2|22023.2|22048.7|22043.7|22018.7|22013.7|680
1675235400000|2023-02-01 07:10:00|22028.7|22023.7|22001.2|21996.2|22032.2|22027.2|22000.7|21995.7|503
1675235700000|2023-02-01 07:15:00|22000.7|21995.7|22025.2|22020.2|22031.2|22026.2|21998.7|21993.7|620
1675236000000|2023-02-01 07:20:00|22023.7|22018.7|22030.7|22025.7|22037.2|22032.2|22013.7|22008.7|595
1675236300000|2023-02-01 07:25:00|22031.2|22026.2|22001.2|21996.2|22033.7|22028.7|21995.7|21990.7|592
1675236600000|2023-02-01 07:30:00|22001.7|21996.7|22004.2|21999.2|22006.2|22001.2|21980.7|21975.7|960
1675236900000|2023-02-01 07:35:00|22003.7|21998.7|22000.7|21995.7|22023.7|22018.7|21990.7|21985.7|1030
1675237200000|2023-02-01 07:40:00|22000.2|21995.2|22042.7|22037.7|22042.7|22037.7|21999.2|21994.2|1231
1675237500000|2023-02-01 07:45:00|22042.2|22037.2|22037.2|22032.2|22049.2|22044.2|22037.2|22032.2|1193
1675237800000|2023-02-01 07:50:00|22037.7|22032.7|22020.7|22015.7|22038.7|22033.7|22010.2|22005.2|1293
1675238100000|2023-02-01 07:55:00|22021.2|22016.2|22036.7|22031.7|22039.2|22034.2|22019.2|22014.2|1163
1675238400000|2023-02-01 08:00:00|22039.7|22034.7|22061.2|22056.2|22080.7|22075.7|22029.7|22024.7|1725
1675238700000|2023-02-01 08:05:00|22060.7|22055.7|22074.2|22069.2|22078.2|22073.2|22043.2|22038.2|2512
1675239000000|2023-02-01 08:10:00|22075.2|22070.2|22053.7|22048.7|22075.2|22070.2|22051.2|22046.2|904
1675239300000|2023-02-01 08:15:00|22054.2|22049.2|22060.2|22055.2|22066.7|22061.7|22050.7|22045.7|655
1675239600000|2023-02-01 08:20:00|22060.7|22055.7|22045.2|22040.2|22062.2|22057.2|22042.2|22037.2|481
1675239900000|2023-02-01 08:25:00|22046.7|22041.7|22039.7|22034.7|22046.7|22041.7|22027.2|22022.2|879
1675240200000|2023-02-01 08:30:00|22056.7|22026.7|22067.6|22037.6|22069.6|22039.6|22056.7|22026.7|3
1675240500000|2023-02-01 08:35:00|22066.8|22036.8|22067.8|22037.8|22071.1|22041.1|22064.2|22034.2|0
1675240800000|2023-02-01 08:40:00|22068.2|22038.2|22071.9|22041.9|22080|22050|22068.2|22038.2|0
1675241100000|2023-02-01 08:45:00|22071.1|22041.1|22046.8|22016.8|22072.7|22042.7|22046.1|22016.1|0
1675241400000|2023-02-01 08:50:00|22047.6|22017.6|22041.2|22011.2|22050|22020|22036.9|22006.9|0
1675241700000|2023-02-01 08:55:00|22040.4|22010.4|22040.8|22010.8|22042.4|22012.4|22037.3|22007.3|0
1675242000000|2023-02-01 09:00:00|22040|22010|22037.7|22007.7|22040|22010|22027.2|21997.2|0
1675242300000|2023-02-01 09:05:00|22038.1|22008.1|22043.3|22013.3|22045.5|22015.5|22036.6|22006.6|0
1675242600000|2023-02-01 09:10:00|22042.9|22012.9|22041.5|22011.5|22043.9|22013.9|22037.8|22007.8|0
1675242900000|2023-02-01 09:15:00|22017.7|22009.7|21999.2|21991.2|22017.7|22009.7|21986.7|21978.7|444
1675243200000|2023-02-01 09:20:00|21998.7|21990.7|21992.2|21984.2|21999.2|21991.2|21978.2|21970.2|365
1675243500000|2023-02-01 09:25:00|21993.2|21985.2|21982.7|21974.7|21999.2|21991.2|21976.7|21968.7|229
1675243800000|2023-02-01 09:30:00|21983.2|21975.2|21986.7|21978.7|21986.7|21978.7|21975.2|21967.2|122
1675244100000|2023-02-01 09:35:00|21987.2|21979.2|22003.7|21995.7|22005.2|21997.2|21987.2|21979.2|99
1675244400000|2023-02-01 09:40:00|22004.2|21996.2|21997.7|21989.7|22004.2|21996.2|21994.2|21986.2|75
1675244700000|2023-02-01 09:45:00|21997.2|21989.2|22001.2|21993.2|22009.7|22001.7|21996.7|21988.7|74
1675245000000|2023-02-01 09:50:00|22001.7|21993.7|21996.7|21988.7|22009.2|22001.2|21992.7|21984.7|61
1675245300000|2023-02-01 09:55:00|21997.2|21989.2|21996.2|21988.2|22006.2|21998.2|21994.2|21986.2|42
1675245600000|2023-02-01 10:00:00|21997.7|21989.7|21999.2|21991.2|22011.7|22003.7|21993.7|21985.7|74
1675245900000|2023-02-01 10:05:00|21999.7|21991.7|21993.2|21985.2|22006.7|21998.7|21991.7|21983.7|36
1675246200000|2023-02-01 10:10:00|21993.7|21985.7|21996.2|21988.2|22003.7|21995.7|21991.7|21983.7|25
1675246500000|2023-02-01 10:15:00|21995.7|21987.7|21993.2|21985.2|22000.2|21992.2|21991.7|21983.7|33
1675246800000|2023-02-01 10:20:00|21993.7|21985.7|21997.7|21989.7|22002.2|21994.2|21992.2|21984.2|34
1675247100000|2023-02-01 10:25:00|21998.2|21990.2|22002.7|21994.7|22007.2|21999.2|21998.2|21990.2|37
1675247400000|2023-02-01 10:30:00|22002.2|21994.2|22005.7|21997.7|22008.7|22000.7|21999.2|21991.2|50
1675247700000|2023-02-01 10:35:00|22006.2|21998.2|21997.7|21989.7|22006.2|21998.2|21997.2|21989.2|39
1675248000000|2023-02-01 10:40:00|21997.2|21989.2|22001.2|21993.2|22001.7|21993.7|21994.7|21986.7|17
1675248300000|2023-02-01 10:45:00|22001.7|21993.7|21997.7|21989.7|22001.7|21993.7|21990.2|21982.2|36
1675248600000|2023-02-01 10:50:00|21997.2|21989.2|21997.2|21989.2|22004.2|21996.2|21991.7|21983.7|41
1675248900000|2023-02-01 10:55:00|21997.7|21989.7|22001.7|21993.7|22003.7|21995.7|21997.2|21989.2|53
1675249200000|2023-02-01 11:00:00|22002.2|21994.2|22005.7|21997.7|22007.2|21999.2|21995.2|21987.2|28
1675249500000|2023-02-01 11:05:00|22005.2|21997.2|22003.7|21995.7|22011.7|22003.7|22000.2|21992.2|79
1675249800000|2023-02-01 11:10:00|22004.2|21996.2|22010.2|22002.2|22012.2|22004.2|22004.2|21996.2|28
1675250100000|2023-02-01 11:15:00|22009.7|22001.7|22017.2|22009.2|22019.7|22011.7|22009.2|22001.2|36
1675250400000|2023-02-01 11:20:00|22016.7|22008.7|22027.7|22019.7|22028.2|22020.2|22014.7|22006.7|132
1675250700000|2023-02-01 11:25:00|22026.2|22018.2|22027.2|22019.2|22028.7|22020.7|22023.2|22015.2|94
1675251000000|2023-02-01 11:30:00|22027.7|22019.7|22025.7|22017.7|22030.2|22022.2|22024.2|22016.2|64
1675251300000|2023-02-01 11:35:00|22026.2|22018.2|22015.2|22007.2|22026.2|22018.2|22013.7|22005.7|65
1675251600000|2023-02-01 11:40:00|22015.7|22007.7|22009.2|22001.2|22019.2|22011.2|22009.2|22001.2|30
1675251900000|2023-02-01 11:45:00|22009.7|22001.7|22008.7|22000.7|22015.7|22007.7|22007.2|21999.2|48
1675252200000|2023-02-01 11:50:00|22008.2|22000.2|22009.7|22001.7|22013.7|22005.7|22006.2|21998.2|45
1675252500000|2023-02-01 11:55:00|22010.2|22002.2|22016.7|22008.7|22016.7|22008.7|22009.2|22001.2|32
1675252800000|2023-02-01 12:00:00|22016.2|22008.2|22013.2|22005.2|22016.2|22008.2|22001.7|21993.7|97
1675253100000|2023-02-01 12:05:00|22013.7|22005.7|22018.7|22010.7|22019.7|22011.7|22012.2|22004.2|19
1675253400000|2023-02-01 12:10:00|22019.2|22011.2|22021.2|22013.2|22025.2|22017.2|22012.2|22004.2|37
1675253700000|2023-02-01 12:15:00|22020.7|22012.7|22020.2|22012.2|22023.7|22015.7|22013.7|22005.7|28
1675254000000|2023-02-01 12:20:00|22020.7|22012.7|22037.2|22029.2|22038.2|22030.2|22019.7|22011.7|88
1675254300000|2023-02-01 12:25:00|22038.2|22030.2|22038.2|22030.2|22040.2|22032.2|22030.2|22022.2|59
1675254600000|2023-02-01 12:30:00|22038.7|22030.7|22038.2|22030.2|22040.2|22032.2|22030.2|22022.2|42
1675254900000|2023-02-01 12:35:00|22037.7|22029.7|22039.7|22031.7|22041.7|22033.7|22032.7|22024.7|55
1675255200000|2023-02-01 12:40:00|22039.2|22031.2|22038.7|22030.7|22041.7|22033.7|22035.2|22027.2|97
1675255500000|2023-02-01 12:45:00|22038.2|22030.2|22035.7|22027.7|22042.7|22034.7|22035.7|22027.7|60
1675255800000|2023-02-01 12:50:00|22035.2|22027.2|22032.7|22024.7|22036.7|22028.7|22022.7|22014.7|68
1675256100000|2023-02-01 12:55:00|22033.2|22025.2|22030.7|22022.7|22041.7|22033.7|22030.2|22022.2|54
1675256400000|2023-02-01 13:00:00|22030.2|22022.2|22027.2|22019.2|22031.7|22023.7|22024.2|22016.2|79
1675256700000|2023-02-01 13:05:00|22027.7|22019.7|22032.7|22024.7|22032.7|22024.7|22025.7|22017.7|57
1675257000000|2023-02-01 13:10:00|22032.2|22024.2|22035.2|22027.2|22040.7|22032.7|22029.2|22021.2|131
1675257300000|2023-02-01 13:15:00|22034.7|22026.7|22041.2|22033.2|22049.7|22041.7|22031.2|22023.2|195
1675257600000|2023-02-01 13:20:00|22041.7|22033.7|22055.7|22047.7|22063.2|22055.2|22040.7|22032.7|143
1675257900000|2023-02-01 13:25:00|22056.2|22048.2|22061.7|22053.7|22065.2|22057.2|22055.2|22047.2|86
1675258200000|2023-02-01 13:30:00|22062.2|22054.2|22061.2|22053.2|22075.7|22067.7|22059.2|22051.2|106
1675258500000|2023-02-01 13:35:00|22061.7|22053.7|22063.7|22055.7|22066.2|22058.2|22059.2|22051.2|76
1675258800000|2023-02-01 13:40:00|22063.2|22055.2|22055.2|22047.2|22063.2|22055.2|22048.7|22040.7|63
1675259100000|2023-02-01 13:45:00|22055.7|22047.7|22064.2|22056.2|22066.2|22058.2|22052.2|22044.2|61
1675259400000|2023-02-01 13:50:00|22063.7|22055.7|22061.2|22053.2|22065.2|22057.2|22057.2|22049.2|36
1675259700000|2023-02-01 13:55:00|22060.7|22052.7|22046.7|22038.7|22060.7|22052.7|22042.7|22034.7|87
1675260000000|2023-02-01 14:00:00|22046.2|22038.2|22039.7|22031.7|22053.7|22045.7|22033.7|22025.7|86
1675260300000|2023-02-01 14:05:00|22039.2|22031.2|22040.2|22032.2|22045.2|22037.2|22030.7|22022.7|81
1675260600000|2023-02-01 14:10:00|22039.7|22031.7|22032.7|22024.7|22040.2|22032.2|22026.7|22018.7|55
1675260900000|2023-02-01 14:15:00|22033.2|22025.2|22037.7|22029.7|22040.7|22032.7|22030.2|22022.2|54
1675261200000|2023-02-01 14:20:00|22037.2|22029.2|22032.7|22024.7|22041.2|22033.2|22029.7|22021.7|111
1675261500000|2023-02-01 14:25:00|22033.2|22025.2|22020.2|22012.2|22039.2|22031.2|22016.2|22008.2|117
1675261800000|2023-02-01 14:30:00|22019.7|22011.7|22048.2|22040.2|22096.2|22088.2|22019.7|22011.7|967
1675262100000|2023-02-01 14:35:00|22048.7|22040.7|22076.2|22068.2|22084.2|22076.2|22027.7|22019.7|388
1675262400000|2023-02-01 14:40:00|22075.7|22067.7|22093.7|22085.7|22116.7|22108.7|22075.7|22067.7|456
1675262700000|2023-02-01 14:45:00|22094.2|22086.2|22145.7|22137.7|22162.7|22154.7|22093.7|22085.7|668
1675263000000|2023-02-01 14:50:00|22145.2|22137.2|22141.2|22133.2|22149.2|22141.2|22120.7|22112.7|231
1675263300000|2023-02-01 14:55:00|22140.2|22132.2|22120.7|22112.7|22143.2|22135.2|22110.2|22102.2|353
1675263600000|2023-02-01 15:00:00|22123.7|22115.7|22079.2|22071.2|22125.7|22117.7|22056.2|22048.2|489
1675263900000|2023-02-01 15:05:00|22078.7|22070.7|22071.7|22063.7|22080.7|22072.7|22055.2|22047.2|233
1675264200000|2023-02-01 15:10:00|22071.2|22063.2|22114.7|22106.7|22119.2|22111.2|22066.7|22058.7|237
1675264500000|2023-02-01 15:15:00|22114.2|22106.2|22099.7|22091.7|22114.7|22106.7|22084.7|22076.7|160
1675264800000|2023-02-01 15:20:00|22099.2|22091.2|22070.7|22062.7|22102.7|22094.7|22059.7|22051.7|277
1675265100000|2023-02-01 15:25:00|22071.7|22063.7|22046.2|22038.2|22071.7|22063.7|22033.2|22025.2|338
1675265400000|2023-02-01 15:30:00|22046.7|22038.7|22039.7|22031.7|22060.7|22052.7|22035.7|22027.7|293
1675265700000|2023-02-01 15:35:00|22039.2|22031.2|22013.7|22005.7|22047.2|22039.2|22005.2|21997.2|346
1675266000000|2023-02-01 15:40:00|22013.2|22005.2|22005.2|21997.2|22027.7|22019.7|21999.2|21991.2|230
1675266300000|2023-02-01 15:45:00|22006.2|21998.2|22019.2|22011.2|22032.2|22024.2|21996.7|21988.7|272
1675266600000|2023-02-01 15:50:00|22021.2|22013.2|22028.2|22020.2|22029.2|22021.2|21999.2|21991.2|212
1675266900000|2023-02-01 15:55:00|22028.7|22020.7|22008.7|22000.7|22035.7|22027.7|22006.2|21998.2|157
1675267200000|2023-02-01 16:00:00|22008.2|22000.2|22017.2|22009.2|22019.7|22011.7|22003.7|21995.7|107
1675267500000|2023-02-01 16:05:00|22017.7|22009.7|22031.2|22023.2|22031.7|22023.7|22008.2|22000.2|129
1675267800000|2023-02-01 16:10:00|22031.7|22023.7|22045.2|22037.2|22051.2|22043.2|22031.2|22023.2|209
1675268100000|2023-02-01 16:15:00|22044.7|22036.7|22042.2|22034.2|22051.2|22043.2|22032.2|22024.2|87
1675268400000|2023-02-01 16:20:00|22041.7|22033.7|22053.7|22045.7|22055.7|22047.7|22040.2|22032.2|81
1675268700000|2023-02-01 16:25:00|22054.2|22046.2|22057.2|22049.2|22064.7|22056.7|22048.7|22040.7|190
1675269000000|2023-02-01 16:30:00|22056.7|22048.7|22060.7|22052.7|22064.2|22056.2|22048.2|22040.2|104
1675269300000|2023-02-01 16:35:00|22060.2|22052.2|22051.7|22043.7|22063.7|22055.7|22048.7|22040.7|58
1675269600000|2023-02-01 16:40:00|22051.2|22043.2|22054.7|22046.7|22054.7|22046.7|22040.2|22032.2|72
1675269900000|2023-02-01 16:45:00|22054.2|22046.2|22055.2|22047.2|22061.7|22053.7|22049.7|22041.7|133
1675270200000|2023-02-01 16:50:00|22054.7|22046.7|22057.2|22049.2|22058.2|22050.2|22043.7|22035.7|96
1675270500000|2023-02-01 16:55:00|22056.7|22048.7|22029.2|22021.2|22057.2|22049.2|22029.2|22021.2|128
1675270800000|2023-02-01 17:00:00|22029.7|22021.7|22036.2|22028.2|22037.7|22029.7|22025.2|22017.2|159
1675271100000|2023-02-01 17:05:00|22035.7|22027.7|22021.7|22013.7|22036.2|22028.2|22016.7|22008.7|111
1675271400000|2023-02-01 17:10:00|22022.2|22014.2|22003.7|21995.7|22025.2|22017.2|21992.7|21984.7|213
1675271700000|2023-02-01 17:15:00|22003.2|21995.2|21994.2|21986.2|22003.2|21995.2|21989.7|21981.7|95
1675272000000|2023-02-01 17:20:00|21993.7|21985.7|21998.7|21990.7|22002.2|21994.2|21992.7|21984.7|53
1675272300000|2023-02-01 17:25:00|21998.2|21990.2|21983.7|21975.7|22001.2|21993.2|21983.2|21975.2|95
1675272600000|2023-02-01 17:30:00|21983.2|21975.2|21980.2|21972.2|21989.7|21981.7|21978.2|21970.2|77
1675272900000|2023-02-01 17:35:00|21980.7|21972.7|21971.7|21963.7|21983.2|21975.2|21960.2|21952.2|179
1675273200000|2023-02-01 17:40:00|21971.2|21963.2|21975.2|21967.2|21976.2|21968.2|21965.7|21957.7|40
1675273500000|2023-02-01 17:45:00|21973.2|21965.2|21961.2|21953.2|21973.2|21965.2|21960.7|21952.7|20
1675273800000|2023-02-01 17:50:00|21960.2|21952.2|21969.7|21961.7|21970.7|21962.7|21956.2|21948.2|62
1675274100000|2023-02-01 17:55:00|21969.2|21961.2|21972.7|21964.7|21974.2|21966.2|21965.7|21957.7|33
1675274400000|2023-02-01 18:00:00|21972.2|21964.2|21978.7|21970.7|21978.7|21970.7|21964.2|21956.2|60
1675274700000|2023-02-01 18:05:00|21978.2|21970.2|21986.2|21978.2|21992.2|21984.2|21978.2|21970.2|48
1675275000000|2023-02-01 18:10:00|21985.7|21977.7|22000.2|21992.2|22001.2|21993.2|21983.2|21975.2|45
1675275300000|2023-02-01 18:15:00|22000.7|21992.7|21993.7|21985.7|22000.7|21992.7|21988.7|21980.7|27
1675275600000|2023-02-01 18:20:00|21994.2|21986.2|21995.7|21987.7|22002.2|21994.2|21992.2|21984.2|48
1675275900000|2023-02-01 18:25:00|21996.2|21988.2|21998.2|21990.2|22000.7|21992.7|21992.2|21984.2|31
1675276200000|2023-02-01 18:30:00|21998.7|21990.7|22005.2|21997.2|22011.2|22003.2|21997.2|21989.2|64
1675276500000|2023-02-01 18:35:00|22005.7|21997.7|21993.7|21985.7|22007.7|21999.7|21989.2|21981.2|76
1675276800000|2023-02-01 18:40:00|21994.2|21986.2|21983.2|21975.2|21996.2|21988.2|21978.2|21970.2|43
1675277100000|2023-02-01 18:45:00|21982.7|21974.7|21982.2|21974.2|21982.7|21974.7|21974.7|21966.7|57
1675277400000|2023-02-01 18:50:00|21982.7|21974.7|21987.7|21979.7|21990.2|21982.2|21981.2|21973.2|97
1675277700000|2023-02-01 18:55:00|21987.2|21979.2|22004.7|21974.7|22005.2|21997.2|21987.2|21974.7|122
1675278000000|2023-02-01 19:00:00|22004.9|21974.9|21925.4|21895.4|22014.9|21984.9|21907.1|21877.1|0
1675278300000|2023-02-01 19:05:00|21925.1|21895.1|21986.5|21956.5|22004.4|21974.4|21915.3|21885.3|0
1675278600000|2023-02-01 19:10:00|21985.7|21955.7|22025.6|21995.6|22040.1|22010.1|21985.2|21955.2|0
1675278900000|2023-02-01 19:15:00|22025.1|21995.1|22009.3|21979.3|22041|22011|21996.1|21966.1|0
1675279200000|2023-02-01 19:20:00|22009.1|21979.1|22009.5|21979.5|22024.8|21994.8|22005.2|21975.2|0
1675279500000|2023-02-01 19:25:00|22008.9|21978.9|22022.6|21992.6|22035|22005|22007.7|21977.7|0
1675279800000|2023-02-01 19:30:00|22022.2|21992.2|21944.9|21914.9|22026.9|21996.9|21922.4|21892.4|0
1675280100000|2023-02-01 19:35:00|21944.8|21914.8|22064.6|22034.6|22078.6|22048.6|21940.8|21910.8|0
1675280400000|2023-02-01 19:40:00|22064.9|22034.9|22154|22124|22155|22125|22062.7|22032.7|0
1675280700000|2023-02-01 19:45:00|22154.3|22124.3|22149.6|22119.6|22183.4|22153.4|22135|22105|0
1675281000000|2023-02-01 19:50:00|22149.1|22119.1|22149.9|22119.9|22164.5|22134.5|22126.9|22096.9|0
1675281300000|2023-02-01 19:55:00|22150|22120|22116.5|22086.5|22161|22131|22104.7|22074.7|0
1675281600000|2023-02-01 20:00:00|22116.7|22086.7|22178.2|22148.2|22184.4|22154.4|22111.2|22081.2|0
1675281900000|2023-02-01 20:05:00|22178|22148|22321.4|22291.4|22327.8|22297.8|22177.5|22147.5|0
1675282200000|2023-02-01 20:10:00|22321|22291|22257.4|22227.4|22324.5|22294.5|22254.6|22224.6|0
1675282500000|2023-02-01 20:15:00|22257.6|22227.6|22250.7|22220.7|22263.9|22233.9|22213.3|22183.3|0
1675282800000|2023-02-01 20:20:00|22250.9|22220.9|22247.4|22217.4|22258.8|22228.8|22227.9|22197.9|0
1675283100000|2023-02-01 20:25:00|22247.6|22217.6|22268.7|22238.7|22269.5|22239.5|22241.4|22211.4|0
1675283400000|2023-02-01 20:30:00|22268.8|22238.8|22302.5|22272.5|22303.1|22273.1|22258.6|22228.6|0
1675283700000|2023-02-01 20:35:00|22302.3|22272.3|22326.8|22296.8|22351.6|22321.6|22302.3|22272.3|0
1675284000000|2023-02-01 20:40:00|22326.4|22296.4|22304.6|22274.6|22351.4|22321.4|22293.2|22263.2|0
1675284300000|2023-02-01 20:45:00|22299.6|22269.6|22276.7|22246.7|22309.1|22279.1|22261|22231|0
1675284600000|2023-02-01 20:50:00|22275.5|22245.5|22230.7|22200.7|22275.5|22245.5|22218|22188|0
1675284900000|2023-02-01 20:55:00|22229.8|22199.8|22235.6|22205.6|22244.5|22214.5|22217.5|22187.5|0
1675285200000|2023-02-01 21:00:00|22235.9|22205.9|22211.7|22181.7|22236.7|22206.7|22204.4|22174.4|0
1675285500000|2023-02-01 21:05:00|22211.3|22181.3|22250.8|22220.8|22258|22228|22210.4|22180.4|0
1675285800000|2023-02-01 21:10:00|22249.2|22219.2|22248.2|22218.2|22254.9|22224.9|22245.3|22215.3|0
1675286100000|2023-02-01 21:15:00|22247.3|22217.3|22257|22227|22264.5|22234.5|22243.5|22213.5|0
1675286400000|2023-02-01 21:20:00|22256.2|22226.2|22245.6|22215.6|22257.9|22227.9|22242.6|22212.6|0
1675286700000|2023-02-01 21:25:00|22244.8|22214.8|22237.3|22207.3|22246.4|22216.4|22235.6|22205.6|0
1675287000000|2023-02-01 21:30:00|22236.5|22206.5|22242.6|22212.6|22246|22216|22236.4|22206.4|0
1675287300000|2023-02-01 21:35:00|22241.8|22211.8|22245.3|22215.3|22246.1|22216.1|22236.6|22206.6|0
1675287600000|2023-02-01 21:40:00|22244.5|22214.5|22246.7|22216.7|22249.7|22219.7|22244.2|22214.2|0
1675287900000|2023-02-01 21:45:00|22245.9|22215.9|22244.5|22214.5|22248.4|22218.4|22240.7|22210.7|0
1675288200000|2023-02-01 21:50:00|22243.7|22213.7|22242.7|22212.7|22246.9|22216.9|22241.8|22211.8|0
1675288500000|2023-02-01 21:55:00|22241.9|22211.9|22241.5|22211.5|22244.4|22214.4|22235.1|22205.1|0
1675288800000|2023-02-01 22:00:00|22241.7|22211.7|22242.5|22212.5|22242.9|22212.9|22241.2|22211.2|0
1675289100000|2023-02-01 22:05:00|22242.2|22212.2|22256.6|22226.6|22257.7|22227.7|22242.2|22212.2|0
1675289400000|2023-02-01 22:10:00|22256.7|22226.7|22261.8|22231.8|22264.3|22234.3|22256.7|22226.7|0
1675289700000|2023-02-01 22:15:00|22262|22232|22268.1|22238.1|22268.1|22238.1|22260.8|22230.8|0
1675290000000|2023-02-01 22:20:00|22268.7|22238.7|22272.1|22242.1|22272.4|22242.4|22268.1|22238.1|0
1675290300000|2023-02-01 22:25:00|22271.8|22241.8|22276.5|22246.5|22278.4|22248.4|22271.8|22241.8|0
1675290600000|2023-02-01 22:30:00|22276.4|22246.4|22276.1|22246.1|22276.4|22246.4|22273|22243|0
1675290900000|2023-02-01 22:35:00|22275.2|22245.2|22275.9|22245.9|22277.1|22247.1|22273.9|22243.9|0
1675291200000|2023-02-01 22:40:00|22275.6|22245.6|22276.5|22246.5|22277.3|22247.3|22275.2|22245.2|0
1675291500000|2023-02-01 22:45:00|22277.4|22247.4|22277.7|22247.7|22277.7|22247.7|22277|22247|0
1675291800000|2023-02-01 22:50:00|22277.6|22247.6|22277.1|22247.1|22278.3|22248.3|22276.6|22246.6|0
1675292100000|2023-02-01 22:55:00|22277.5|22247.5|22276.8|22246.8|22277.6|22247.6|22275.4|22245.4|0
1675292400000|2023-02-01 23:00:00|22276|22246|22294.9|22264.9|22303.2|22273.2|22275.9|22245.9|0
1675292700000|2023-02-01 23:05:00|22294.5|22264.5|22280.5|22250.5|22303.9|22273.9|22278.1|22248.1|0
1675293000000|2023-02-01 23:10:00|22280.1|22250.1|22291|22261|22294.8|22264.8|22278.3|22248.3|0
1675293300000|2023-02-01 23:15:00|22290.6|22260.6|22299.2|22269.2|22301|22271|22289.9|22259.9|0
1675293600000|2023-02-01 23:20:00|22298.4|22268.4|22306.9|22276.9|22306.9|22276.9|22295|22265|0
1675293900000|2023-02-01 23:25:00|22306.1|22276.1|22295.9|22265.9|22307.7|22277.7|22295.1|22265.1|0
1675294200000|2023-02-01 23:30:00|22295.1|22265.1|22287.2|22257.2|22295.5|22265.5|22284.8|22254.8|0
1675294500000|2023-02-01 23:35:00|22286.9|22256.9|22283.7|22253.7|22289.4|22259.4|22282.8|22252.8|0
1675294800000|2023-02-01 23:40:00|22282.9|22252.9|22287.5|22257.5|22288.4|22258.4|22282.4|22252.4|0
1675295100000|2023-02-01 23:45:00|22287.1|22257.1|22275.1|22245.1|22289.2|22259.2|22272.5|22242.5|0
1675295400000|2023-02-01 23:50:00|22274.3|22244.3|22271.7|22241.7|22276|22246|22268.2|22238.2|0
1675295700000|2023-02-01 23:55:00|22270.9|22240.9|22282.7|22252.7|22283.6|22253.6|22270.7|22240.7|0
1675296000000|2023-02-02 00:00:00|22281.9|22251.9|22266.1|22236.1|22285.3|22255.3|22265.1|22235.1|0
1675296300000|2023-02-02 00:05:00|22264.5|22234.5|22257.5|22227.5|22268|22238|22255.8|22225.8|0
1675296600000|2023-02-02 00:10:00|22258.3|22228.3|22240.2|22210.2|22258.4|22228.4|22240.2|22210.2|0
1675296900000|2023-02-02 00:15:00|22239.4|22209.4|22242.1|22212.1|22251.2|22221.2|22235.7|22205.7|0
1675297200000|2023-02-02 00:20:00|22241.3|22211.3|22251.2|22221.2|22252.2|22222.2|22241.3|22211.3|0
1675297500000|2023-02-02 00:25:00|22250.4|22220.4|22249|22219|22254.3|22224.3|22248.2|22218.2|0
1675297800000|2023-02-02 00:30:00|22249.8|22219.8|22257.9|22227.9|22263.7|22233.7|22249.8|22219.8|0
1675298100000|2023-02-02 00:35:00|22258.7|22228.7|22256|22226|22259.9|22229.9|22255.1|22225.1|0
1675298400000|2023-02-02 00:40:00|22255.6|22225.6|22266.5|22236.5|22268.3|22238.3|22254|22224|0
1675298700000|2023-02-02 00:45:00|22267.3|22237.3|22266.1|22236.1|22270.5|22240.5|22265.7|22235.7|0
1675299000000|2023-02-02 00:50:00|22266.9|22236.9|22265.7|22235.7|22266.9|22236.9|22263|22233|0
1675299300000|2023-02-02 00:55:00|22266.5|22236.5|22261.8|22231.8|22272.3|22242.3|22261.8|22231.8|0
1675299600000|2023-02-02 01:00:00|22262|22232|22229.3|22199.3|22265.7|22235.7|22223|22193|0
1675299900000|2023-02-02 01:05:00|22230.1|22200.1|22231.5|22201.5|22234.7|22204.7|22215.3|22185.3|0
1675300200000|2023-02-02 01:10:00|22241.5|22211.5|22246.6|22216.6|22248.4|22218.4|22238.4|22208.4|0
1675300500000|2023-02-02 01:15:00|22245.8|22215.8|22257.2|22252.2|22280.7|22275.7|22190.2|22185.2|3112
1675300800000|2023-02-02 01:20:00|22260.7|22255.7|22285.2|22280.2|22305.2|22300.2|22239.2|22234.2|1689
1675301100000|2023-02-02 01:25:00|22287.7|22282.7|22253.2|22248.2|22297.7|22292.7|22250.2|22245.2|808
1675301400000|2023-02-02 01:30:00|22249.7|22244.7|22251.2|22246.2|22315.7|22310.7|22222.2|22217.2|5505
1675301700000|2023-02-02 01:35:00|22247.2|22242.2|22187.7|22182.7|22247.2|22242.2|22158.7|22153.7|4821
1675302000000|2023-02-02 01:40:00|22188.7|22183.7|22131.2|22126.2|22211.2|22206.2|22120.2|22115.2|2859
1675302300000|2023-02-02 01:45:00|22131.7|22126.7|22127.2|22122.2|22143.2|22138.2|22084.7|22079.7|2516
1675302600000|2023-02-02 01:50:00|22129.7|22124.7|22170.5|22165.5|22173.5|22168.5|22094.7|22089.7|2404
1675302900000|2023-02-02 01:55:00|22171|22166|22231.5|22226.5|22238|22233|22164.5|22159.5|2657
1675303200000|2023-02-02 02:00:00|22233|22228|22218|22213|22257|22252|22195.5|22190.5|2376
1675303500000|2023-02-02 02:05:00|22220.5|22215.5|22221|22216|22245.5|22240.5|22193.5|22188.5|1540
1675303800000|2023-02-02 02:10:00|22221.5|22216.5|22162|22157|22227.5|22222.5|22157|22152|1733
1675304100000|2023-02-02 02:15:00|22161.5|22156.5|22143|22138|22168|22163|22127|22122|1644
1675304400000|2023-02-02 02:20:00|22144.5|22139.5|22091.5|22086.5|22146.5|22141.5|22066|22061|2279
1675304700000|2023-02-02 02:25:00|22090|22085|22123.5|22118.5|22127.5|22122.5|22069.5|22064.5|1733
1675305000000|2023-02-02 02:30:00|22124|22119|22138|22133|22150|22145|22112|22107|1271
1675305300000|2023-02-02 02:35:00|22138.5|22133.5|22064.5|22059.5|22138.5|22133.5|22058.5|22053.5|1403
1675305600000|2023-02-02 02:40:00|22064|22059|22134|22129|22134.5|22129.5|22064|22059|1072
1675305900000|2023-02-02 02:45:00|22133.5|22128.5|22153|22148|22157|22152|22113.5|22108.5|1003
1675306200000|2023-02-02 02:50:00|22153.5|22148.5|22149.5|22144.5|22160.5|22155.5|22125.5|22120.5|958
1675306500000|2023-02-02 02:55:00|22150|22145|22144|22139|22164.5|22159.5|22135|22130|837
1675306800000|2023-02-02 03:00:00|22144.5|22139.5|22148.5|22143.5|22168.5|22163.5|22130.5|22125.5|789
1675307100000|2023-02-02 03:05:00|22147.5|22142.5|22179.5|22174.5|22185.5|22180.5|22146.5|22141.5|756
1675307400000|2023-02-02 03:10:00|22179|22174|22207|22202|22207|22202|22164.5|22159.5|981
1675307700000|2023-02-02 03:15:00|22208.5|22203.5|22189.5|22184.5|22225.5|22220.5|22189.5|22184.5|1081
1675308000000|2023-02-02 03:20:00|22187|22182|22204|22199|22214.5|22209.5|22175|22170|780
1675308300000|2023-02-02 03:25:00|22204.5|22199.5|22210.5|22205.5|22214|22209|22191|22186|580
1675308600000|2023-02-02 03:30:00|22211|22206|22184|22179|22213|22208|22182|22177|572
1675308900000|2023-02-02 03:35:00|22183.5|22178.5|22213|22208|22219|22214|22183|22178|386
1675309200000|2023-02-02 03:40:00|22212.5|22207.5|22189.5|22184.5|22220|22215|22186.5|22181.5|444
1675309500000|2023-02-02 03:45:00|22190|22185|22150.5|22145.5|22195.5|22190.5|22144.5|22139.5|877
1675309800000|2023-02-02 03:50:00|22151|22146|22163.5|22158.5|22170|22165|22144.5|22139.5|613
1675310100000|2023-02-02 03:55:00|22164|22159|22166.5|22161.5|22168.5|22163.5|22138.5|22133.5|574
1675310400000|2023-02-02 04:00:00|22166|22161|22166|22136|22167.1|22161|22162|22132|0
1675310700000|2023-02-02 04:05:00|22165.6|22135.6|22162.9|22132.9|22166.3|22136.3|22162.5|22132.5|0
1675311000000|2023-02-02 04:10:00|22163.7|22133.7|22165.2|22135.2|22167.2|22137.2|22162.9|22132.9|0
1675311300000|2023-02-02 04:15:00|22164.4|22134.4|22166.8|22136.8|22167.2|22137.2|22164.4|22134.4|0
1675311600000|2023-02-02 04:20:00|22166.9|22136.9|22163.3|22133.3|22167.1|22137.1|22162.4|22132.4|0
1675311900000|2023-02-02 04:25:00|22162.5|22132.5|22160.9|22130.9|22164.5|22134.5|22160.5|22130.5|0
1675312200000|2023-02-02 04:30:00|22161.7|22131.7|22165.1|22135.1|22165.1|22135.1|22160.1|22130.1|0
1675312500000|2023-02-02 04:35:00|22164.7|22134.7|22178|22148|22178|22148|22164.3|22134.3|0
1675312800000|2023-02-02 04:40:00|22177.9|22147.9|22178.5|22148.5|22178.7|22148.7|22176.4|22146.4|0
1675313100000|2023-02-02 04:45:00|22178.9|22148.9|22181.8|22151.8|22184.5|22154.5|22177.4|22147.4|0
1675313400000|2023-02-02 04:50:00|22182.6|22152.6|22181.2|22151.2|22183|22153|22181|22151|0
1675313700000|2023-02-02 04:55:00|22181|22151|22180.6|22150.6|22182.2|22152.2|22179.4|22149.4|0
1675314000000|2023-02-02 05:00:00|22181.4|22151.4|22169|22164|22191.5|22186.5|22149|22144|1057
1675314300000|2023-02-02 05:05:00|22169.5|22164.5|22144.5|22139.5|22186|22181|22134.5|22129.5|735
1675314600000|2023-02-02 05:10:00|22145.5|22140.5|22142.5|22137.5|22162|22157|22124|22119|677
1675314900000|2023-02-02 05:15:00|22143|22138|22146.5|22141.5|22153.5|22148.5|22133|22128|581
1675315200000|2023-02-02 05:20:00|22147|22142|22133|22128|22152|22147|22118.5|22113.5|710
1675315500000|2023-02-02 05:25:00|22133.5|22128.5|22129|22124|22151|22146|22121.5|22116.5|615
1675315800000|2023-02-02 05:30:00|22129.5|22124.5|22099.5|22094.5|22132|22127|22084|22079|1122
1675316100000|2023-02-02 05:35:00|22099|22094|22081|22076|22101.5|22096.5|22062.5|22057.5|888
1675316400000|2023-02-02 05:40:00|22081.5|22076.5|22098.5|22093.5|22102.5|22097.5|22065.5|22060.5|700
1675316700000|2023-02-02 05:45:00|22098|22093|22069|22064|22103.5|22098.5|22067.5|22062.5|638
1675317000000|2023-02-02 05:50:00|22069.5|22064.5|22018|22013|22079|22074|22016.5|22011.5|1381
1675317300000|2023-02-02 05:55:00|22017.5|22012.5|22014.5|22009.5|22030|22025|21990.5|21985.5|1429
1675317600000|2023-02-02 06:00:00|22015|22010|22053.5|22048.5|22061|22056|22012|22007|1028
1675317900000|2023-02-02 06:05:00|22052.5|22047.5|22029.5|22024.5|22076.5|22071.5|22025.5|22020.5|738
1675318200000|2023-02-02 06:10:00|22030|22025|22047|22042|22059|22054|22027|22022|494
1675318500000|2023-02-02 06:15:00|22047.5|22042.5|22062|22057|22074.5|22069.5|22044.5|22039.5|559
1675318800000|2023-02-02 06:20:00|22062.5|22057.5|22048|22043|22065.5|22060.5|22043|22038|390
1675319100000|2023-02-02 06:25:00|22047.5|22042.5|22062.5|22057.5|22064.5|22059.5|22027|22022|732
1675319400000|2023-02-02 06:30:00|22063|22058|22080|22075|22081.5|22076.5|22060.5|22055.5|642
1675319700000|2023-02-02 06:35:00|22080.5|22075.5|22084.5|22079.5|22093|22088|22075.5|22070.5|578
1675320000000|2023-02-02 06:40:00|22085|22080|22092.5|22087.5|22093.5|22088.5|22077|22072|359
1675320300000|2023-02-02 06:45:00|22092|22087|22081.5|22076.5|22104.5|22099.5|22080.5|22075.5|689
1675320600000|2023-02-02 06:50:00|22081|22076|22098|22093|22099|22094|22078.5|22073.5|327
1675320900000|2023-02-02 06:55:00|22098.5|22093.5|22088.5|22083.5|22100.5|22095.5|22068.5|22063.5|630
1675321200000|2023-02-02 07:00:00|22088|22083|22082|22077|22101|22096|22080|22075|529
1675321500000|2023-02-02 07:05:00|22082.5|22077.5|22051.5|22046.5|22095.5|22090.5|22049.5|22044.5|698
1675321800000|2023-02-02 07:10:00|22051|22046|22045.5|22040.5|22055.5|22050.5|22038.5|22033.5|530
1675322100000|2023-02-02 07:15:00|22046|22041|22018|22013|22046.5|22041.5|22008|22003|736
1675322400000|2023-02-02 07:20:00|22018.5|22013.5|22027.5|22022.5|22043.5|22038.5|22014.5|22009.5|663
1675322700000|2023-02-02 07:25:00|22028.5|22023.5|22032|22027|22042|22037|22025|22020|401
1675323000000|2023-02-02 07:30:00|22031.5|22026.5|21983.5|21978.5|22033|22028|21971|21966|1409
1675323300000|2023-02-02 07:35:00|21987.5|21982.5|21956|21951|21992|21987|21951|21946|1160
1675323600000|2023-02-02 07:40:00|21956.5|21951.5|21959|21954|21982.5|21977.5|21954|21949|1246
1675323900000|2023-02-02 07:45:00|21959.5|21954.5|21954.5|21949.5|21960|21955|21932|21927|1386
1675324200000|2023-02-02 07:50:00|21953.5|21948.5|21966|21961|21967|21962|21944|21939|1268
1675324500000|2023-02-02 07:55:00|21965.5|21960.5|21966.5|21961.5|21976.5|21971.5|21942.5|21937.5|1436
1675324800000|2023-02-02 08:00:00|21969|21964|21976.5|21971.5|21979.5|21974.5|21957.5|21952.5|1459
1675325100000|2023-02-02 08:05:00|21977|21972|21980.5|21975.5|21983.5|21978.5|21956.5|21951.5|1146
1675325400000|2023-02-02 08:10:00|21981.5|21976.5|21984|21979|21984.5|21979.5|21963.5|21958.5|653
1675325700000|2023-02-02 08:15:00|21984.5|21979.5|21992.5|21987.5|21997.5|21992.5|21982.5|21977.5|689
1675326000000|2023-02-02 08:20:00|21993|21988|22007.5|22002.5|22007.5|22002.5|21986|21981|542
1675326300000|2023-02-02 08:25:00|22008|22003|22036.5|22031.5|22037|22032|22003.5|21998.5|980
1675326600000|2023-02-02 08:30:00|22048.6|22018.6|22033.6|22003.6|22065.4|22035.4|22027.5|21997.5|0
1675326900000|2023-02-02 08:35:00|22032.8|22002.8|22033.6|22003.6|22048.2|22018.2|22029.2|21999.2|0
1675327200000|2023-02-02 08:40:00|22033.9|22003.9|22038.8|22008.8|22041.9|22011.9|22031.9|22001.9|0
1675327500000|2023-02-02 08:45:00|22040.4|22010.4|22026.2|21996.2|22041.5|22011.5|22024.6|21994.6|0
1675327800000|2023-02-02 08:50:00|22027|21997|22030.3|22000.3|22033.6|22003.6|22022.3|21992.3|0
1675328100000|2023-02-02 08:55:00|22029.5|21999.5|22032.5|22002.5|22035.8|22005.8|22027.1|21997.1|0
1675328400000|2023-02-02 09:00:00|22031|22001|22025.9|21995.9|22031|22001|22023.2|21993.2|0
1675328700000|2023-02-02 09:05:00|22026.7|21996.7|22023.2|21993.2|22033.3|22003.3|22022.4|21992.4|0
1675329000000|2023-02-02 09:10:00|22022.8|21992.8|22014.7|21984.7|22028.9|21998.9|22013.9|21983.9|0
1675329300000|2023-02-02 09:15:00|22013.9|21983.9|22004|21996|22021.5|22013.5|21996.5|21983.9|479
1675329600000|2023-02-02 09:20:00|22004.5|21996.5|22001.5|21993.5|22011|22003|21997|21989|381
1675329900000|2023-02-02 09:25:00|22002|21994|21984|21976|22003|21995|21984|21976|156
1675330200000|2023-02-02 09:30:00|21987|21979|21981.5|21973.5|21990.5|21982.5|21974.5|21966.5|304
1675330500000|2023-02-02 09:35:00|21983|21975|21985.5|21977.5|21999.5|21991.5|21975|21967|205
1675330800000|2023-02-02 09:40:00|21985|21977|21996.5|21988.5|21998.5|21990.5|21983.5|21975.5|68
1675331100000|2023-02-02 09:45:00|21996|21988|21997|21989|21997.5|21989.5|21984|21976|36
1675331400000|2023-02-02 09:50:00|21997.5|21989.5|21989.5|21981.5|21998.5|21990.5|21987.5|21979.5|55
1675331700000|2023-02-02 09:55:00|21990|21982|21993|21985|21997|21989|21987.5|21979.5|61
1675332000000|2023-02-02 10:00:00|21992.5|21984.5|21995|21987|21999|21991|21990|21982|58
1675332300000|2023-02-02 10:05:00|21994.5|21986.5|21993|21985|22000.5|21992.5|21990|21982|48
1675332600000|2023-02-02 10:10:00|21992|21984|21986.5|21978.5|21995|21987|21984|21976|45
1675332900000|2023-02-02 10:15:00|21985|21977|21991.5|21983.5|21992.5|21984.5|21982.5|21974.5|35
1675333200000|2023-02-02 10:20:00|21991|21983|21989.5|21981.5|21994|21986|21988|21980|55
1675333500000|2023-02-02 10:25:00|21989|21981|21976.5|21968.5|21989.5|21981.5|21968.5|21960.5|237
1675333800000|2023-02-02 10:30:00|21977|21969|21968|21960|21977|21969|21965.5|21957.5|144
1675334100000|2023-02-02 10:35:00|21968.5|21960.5|21960|21952|21970|21962|21959|21951|86
1675334400000|2023-02-02 10:40:00|21960.5|21952.5|21966|21958|21967.5|21959.5|21956|21948|82
1675334700000|2023-02-02 10:45:00|21965.5|21957.5|21941|21933|21967.5|21959.5|21941|21933|169
1675335000000|2023-02-02 10:50:00|21940.5|21932.5|21948.5|21940.5|21952|21944|21934|21926|145
1675335300000|2023-02-02 10:55:00|21948|21940|21953|21945|21955|21947|21945|21937|60
1675335600000|2023-02-02 11:00:00|21953.5|21945.5|21960|21952|21960.5|21952.5|21951|21943|69
1675335900000|2023-02-02 11:05:00|21960.5|21952.5|21958.5|21950.5|21963.5|21955.5|21954|21946|51
1675336200000|2023-02-02 11:10:00|21959|21951|21976|21968|21976|21968|21958|21950|107
1675336500000|2023-02-02 11:15:00|21975.5|21967.5|21976.5|21968.5|21979.5|21971.5|21970|21962|47
1675336800000|2023-02-02 11:20:00|21977|21969|21974|21966|21981|21973|21970.5|21962.5|61
1675337100000|2023-02-02 11:25:00|21973.5|21965.5|21966.5|21958.5|21974|21966|21963.5|21955.5|29
1675337400000|2023-02-02 11:30:00|21966|21958|21957.5|21949.5|21972|21964|21957.5|21949.5|50
1675337700000|2023-02-02 11:35:00|21957|21949|21963.5|21955.5|21968.5|21960.5|21955.5|21947.5|27
1675338000000|2023-02-02 11:40:00|21964|21956|21957.5|21949.5|21973|21965|21957|21949|34
1675338300000|2023-02-02 11:45:00|21958|21950|21955|21947|21960.5|21952.5|21951|21943|77
1675338600000|2023-02-02 11:50:00|21955.5|21947.5|21950|21942|21957|21949|21941|21933|67
1675338900000|2023-02-02 11:55:00|21950.5|21942.5|21951.5|21943.5|21957|21949|21944.5|21936.5|46
1675339200000|2023-02-02 12:00:00|21952|21944|21959.5|21951.5|21971|21963|21951|21943|146
1675339500000|2023-02-02 12:05:00|21959|21951|21954.5|21946.5|21962.5|21954.5|21951|21943|35
1675339800000|2023-02-02 12:10:00|21955|21947|21954|21946|21959.5|21951.5|21943.5|21935.5|103
1675340100000|2023-02-02 12:15:00|21954.5|21946.5|21942|21934|21955|21947|21934|21926|144
1675340400000|2023-02-02 12:20:00|21940|21932|21948|21940|21951.5|21943.5|21938|21930|80
1675340700000|2023-02-02 12:25:00|21947.5|21939.5|21948|21940|21951|21943|21942.5|21934.5|74
1675341000000|2023-02-02 12:30:00|21948.5|21940.5|21957.5|21949.5|21962.5|21954.5|21947|21939|146
1675341300000|2023-02-02 12:35:00|21957|21949|21939.5|21931.5|21958.5|21950.5|21930|21922|91
1675341600000|2023-02-02 12:40:00|21939|21931|21947.5|21939.5|21948.5|21940.5|21933|21925|76
1675341900000|2023-02-02 12:45:00|21947|21939|21955.5|21947.5|21956.5|21948.5|21926.5|21918.5|126
1675342200000|2023-02-02 12:50:00|21954.5|21946.5|21956.5|21948.5|21957.5|21949.5|21948.5|21940.5|84
1675342500000|2023-02-02 12:55:00|21956|21948|21959.5|21951.5|21965|21957|21954|21946|87
1675342800000|2023-02-02 13:00:00|21957.5|21949.5|21964|21956|21966|21958|21955|21947|71
1675343100000|2023-02-02 13:05:00|21963.5|21955.5|21960.5|21952.5|21970.5|21962.5|21956.5|21948.5|66
1675343400000|2023-02-02 13:10:00|21961|21953|21970.5|21962.5|21976.5|21968.5|21957|21949|110
1675343700000|2023-02-02 13:15:00|21970|21962|21959.5|21951.5|21980|21972|21946.5|21938.5|186
1675344000000|2023-02-02 13:20:00|21960|21952|21976.5|21968.5|21983.5|21975.5|21955|21947|118
1675344300000|2023-02-02 13:25:00|21974.5|21966.5|21983|21975|21992|21984|21974.5|21966.5|104
1675344600000|2023-02-02 13:30:00|21982.5|21974.5|21984.5|21976.5|21996|21988|21978|21970|95
1675344900000|2023-02-02 13:35:00|21985|21977|21982|21974|21991|21983|21980|21972|82
1675345200000|2023-02-02 13:40:00|21981.5|21973.5|21973|21965|21985.5|21977.5|21968|21960|57
1675345500000|2023-02-02 13:45:00|21973.5|21965.5|21978.5|21970.5|21983|21975|21963|21955|122
1675345800000|2023-02-02 13:50:00|21979|21971|21970.5|21962.5|21979|21971|21957|21949|113
1675346100000|2023-02-02 13:55:00|21969|21961|21981|21973|21988.5|21980.5|21965.5|21957.5|177
1675346400000|2023-02-02 14:00:00|21983.5|21975.5|21992.5|21984.5|21996|21988|21969|21961|159
1675346700000|2023-02-02 14:05:00|21992|21984|22015|22007|22026|22018|21984.5|21976.5|359
1675347000000|2023-02-02 14:10:00|22014|22006|21991|21983|22014|22006|21982.5|21974.5|163
1675347300000|2023-02-02 14:15:00|21991.5|21983.5|22012|22004|22018|22010|21984|21976|151
1675347600000|2023-02-02 14:20:00|22012.5|22004.5|22019.5|22011.5|22025|22017|22010.5|22002.5|159
1675347900000|2023-02-02 14:25:00|22020|22012|21999.5|21991.5|22027.5|22019.5|21987|21979|187
1675348200000|2023-02-02 14:30:00|22000|21992|21972|21964|22016.5|22008.5|21956|21948|909
1675348500000|2023-02-02 14:35:00|21971.5|21963.5|21919|21911|21988.5|21980.5|21917.5|21909.5|589
1675348800000|2023-02-02 14:40:00|21918|21910|21921.5|21913.5|21921.5|21913.5|21876.5|21868.5|1045
1675349100000|2023-02-02 14:45:00|21923.5|21915.5|21906|21898|21933|21925|21905.5|21897.5|375
1675349400000|2023-02-02 14:50:00|21905.5|21897.5|21883.5|21875.5|21924.5|21916.5|21883|21875|377
1675349700000|2023-02-02 14:55:00|21883|21875|21803.5|21795.5|21883.5|21875.5|21803.5|21795.5|542
1675350000000|2023-02-02 15:00:00|21802|21794|21820|21812|21848.5|21840.5|21786.5|21778.5|829
1675350300000|2023-02-02 15:05:00|21820.5|21812.5|21789.5|21781.5|21850.5|21842.5|21783|21775|394
1675350600000|2023-02-02 15:10:00|21789|21781|21784.5|21776.5|21801|21793|21768|21760|571
1675350900000|2023-02-02 15:15:00|21786.5|21778.5|21810.5|21802.5|21824|21816|21771|21763|441
1675351200000|2023-02-02 15:20:00|21811|21803|21824.5|21816.5|21833|21825|21792|21784|388
1675351500000|2023-02-02 15:25:00|21824|21816|21817.5|21809.5|21831.5|21823.5|21796.5|21788.5|271
1675351800000|2023-02-02 15:30:00|21818|21810|21837.5|21829.5|21856|21848|21818|21810|451
1675352100000|2023-02-02 15:35:00|21839.5|21831.5|21838.5|21830.5|21848.5|21840.5|21831|21823|210
1675352400000|2023-02-02 15:40:00|21838|21830|21837.5|21829.5|21848|21840|21829.5|21821.5|289
1675352700000|2023-02-02 15:45:00|21838|21830|21851.5|21843.5|21852.5|21844.5|21820|21812|247
1675353000000|2023-02-02 15:50:00|21852|21844|21868|21860|21877|21869|21844.5|21836.5|349
1675353300000|2023-02-02 15:55:00|21868.5|21860.5|21886.5|21878.5|21891|21883|21868.5|21860.5|257
1675353600000|2023-02-02 16:00:00|21886|21878|21885|21877|21892|21884|21870.5|21862.5|301
1675353900000|2023-02-02 16:05:00|21885.5|21877.5|21876|21868|21892.5|21884.5|21862.5|21854.5|216
1675354200000|2023-02-02 16:10:00|21876.5|21868.5|21866.5|21858.5|21886.5|21878.5|21860.5|21852.5|168
1675354500000|2023-02-02 16:15:00|21866|21858|21850.5|21842.5|21877|21869|21840.5|21832.5|214
1675354800000|2023-02-02 16:20:00|21849.5|21841.5|21873.5|21865.5|21877|21869|21848.5|21840.5|122
1675355100000|2023-02-02 16:25:00|21873|21865|21864|21856|21882.5|21874.5|21860.5|21852.5|167
1675355400000|2023-02-02 16:30:00|21863.5|21855.5|21849.5|21841.5|21870|21862|21849.5|21841.5|104
1675355700000|2023-02-02 16:35:00|21849|21841|21836.5|21828.5|21857|21849|21834|21826|223
1675356000000|2023-02-02 16:40:00|21837.5|21829.5|21818.5|21810.5|21842|21834|21816.5|21808.5|209
1675356300000|2023-02-02 16:45:00|21818|21810|21814|21806|21822.5|21814.5|21803|21795|187
1675356600000|2023-02-02 16:50:00|21814.5|21806.5|21806.5|21798.5|21820.5|21812.5|21805|21797|90
1675356900000|2023-02-02 16:55:00|21807.5|21799.5|21806.5|21798.5|21813|21805|21800.5|21792.5|131
1675357200000|2023-02-02 17:00:00|21807.5|21799.5|21824|21816|21830|21822|21807|21799|106
1675357500000|2023-02-02 17:05:00|21823|21815|21813|21805|21829|21821|21812.5|21804.5|51
1675357800000|2023-02-02 17:10:00|21813.5|21805.5|21838.5|21830.5|21838.5|21830.5|21813|21805|108
1675358100000|2023-02-02 17:15:00|21839|21831|21825|21817|21840.5|21832.5|21824.5|21816.5|68
1675358400000|2023-02-02 17:20:00|21825.5|21817.5|21830.5|21822.5|21830.5|21822.5|21817|21809|45
1675358700000|2023-02-02 17:25:00|21830|21822|21818.5|21810.5|21832.5|21824.5|21817|21809|42
1675359000000|2023-02-02 17:30:00|21819|21811|21825.5|21817.5|21829.5|21821.5|21813.5|21805.5|61
1675359300000|2023-02-02 17:35:00|21825|21817|21825.5|21817.5|21830.5|21822.5|21815|21807|49
1675359600000|2023-02-02 17:40:00|21825|21817|21819.5|21811.5|21825.5|21817.5|21812.5|21804.5|29
1675359900000|2023-02-02 17:45:00|21820|21812|21821|21813|21830|21822|21817|21809|117
1675360200000|2023-02-02 17:50:00|21821.5|21813.5|21811|21803|21823|21815|21801|21793|275
1675360500000|2023-02-02 17:55:00|21810.5|21802.5|21818|21810|21821|21813|21807.5|21799.5|73
1675360800000|2023-02-02 18:00:00|21818.5|21810.5|21839|21831|21840.5|21832.5|21818|21810|99
1675361100000|2023-02-02 18:05:00|21839.5|21831.5|21817|21809|21841|21833|21817|21809|64
1675361400000|2023-02-02 18:10:00|21817.5|21809.5|21831|21823|21834.5|21826.5|21814|21806|79
1675361700000|2023-02-02 18:15:00|21831.5|21823.5|21854|21846|21855.5|21847.5|21827.5|21819.5|108
1675362000000|2023-02-02 18:20:00|21854.5|21846.5|21857|21849|21861.5|21853.5|21847.5|21839.5|113
1675362300000|2023-02-02 18:25:00|21856.5|21848.5|21852.5|21844.5|21862.5|21854.5|21850.5|21842.5|68
1675362600000|2023-02-02 18:30:00|21852|21844|21866.5|21858.5|21869.5|21861.5|21851.5|21843.5|55
1675362900000|2023-02-02 18:35:00|21867|21859|21865|21857|21869.5|21861.5|21862|21854|35
1675363200000|2023-02-02 18:40:00|21865.5|21857.5|21864.5|21856.5|21873|21865|21863.5|21855.5|38
1675363500000|2023-02-02 18:45:00|21865|21857|21868|21860|21875.5|21867.5|21865|21857|73
1675363800000|2023-02-02 18:50:00|21868.5|21860.5|21884|21876|21884.5|21876.5|21867.5|21859.5|149
1675364100000|2023-02-02 18:55:00|21883.5|21875.5|21892.2|21862.2|21892.2|21876.5|21878.5|21862.2|90
1675364400000|2023-02-02 19:00:00|21892.6|21862.6|21892.6|21862.6|21901.4|21871.4|21892.1|21862.1|0
1675364700000|2023-02-02 19:05:00|21892.9|21862.9|21887.2|21857.2|21898.3|21868.3|21887.2|21857.2|0
1675365000000|2023-02-02 19:10:00|21887.4|21857.4|21845.5|21815.5|21887.8|21857.8|21826.4|21796.4|0
1675365300000|2023-02-02 19:15:00|21845.3|21815.3|21840.7|21810.7|21851.3|21821.3|21836.4|21806.4|0
1675365600000|2023-02-02 19:20:00|21840.5|21810.5|21824.9|21794.9|21848.4|21818.4|21819.6|21789.6|0
1675365900000|2023-02-02 19:25:00|21824.7|21794.7|21830.9|21800.9|21842.2|21812.2|21824.7|21794.7|0
1675366200000|2023-02-02 19:30:00|21830.7|21800.7|21802.5|21772.5|21832.2|21802.2|21797.4|21767.4|0
1675366500000|2023-02-02 19:35:00|21802.3|21772.3|21821.3|21791.3|21828.2|21798.2|21798.3|21768.3|0
1675366800000|2023-02-02 19:40:00|21821.1|21791.1|21846.7|21816.7|21846.9|21816.9|21820.8|21790.8|0
1675367100000|2023-02-02 19:45:00|21846.5|21816.5|21852.3|21822.3|21852.5|21822.5|21823.1|21793.1|0
1675367400000|2023-02-02 19:50:00|21852.1|21822.1|21822.5|21792.5|21860.2|21830.2|21821.7|21791.7|0
1675367700000|2023-02-02 19:55:00|21822.7|21792.7|21810.2|21780.2|21827.8|21797.8|21810|21780|0
1675368000000|2023-02-02 20:00:00|21810.3|21780.3|21798.6|21768.6|21813|21783|21792.9|21762.9|0
1675368300000|2023-02-02 20:05:00|21798.8|21768.8|21811|21781|21828.3|21798.3|21798.4|21768.4|0
1675368600000|2023-02-02 20:10:00|21810.8|21780.8|21838.3|21808.3|21841.8|21811.8|21810.4|21780.4|0
1675368900000|2023-02-02 20:15:00|21838.5|21808.5|21854.8|21824.8|21858|21828|21830.7|21800.7|0
1675369200000|2023-02-02 20:20:00|21855|21825|21863.6|21833.6|21869.6|21839.6|21852.8|21822.8|0
1675369500000|2023-02-02 20:25:00|21863.3|21833.3|21862.5|21832.5|21879.4|21849.4|21861.4|21831.4|0
1675369800000|2023-02-02 20:30:00|21863.2|21833.2|21875.5|21845.5|21883.9|21853.9|21863.2|21833.2|0
1675370100000|2023-02-02 20:35:00|21875.7|21845.7|21862.4|21832.4|21879.1|21849.1|21861.8|21831.8|0
1675370400000|2023-02-02 20:40:00|21862.8|21832.8|21857.2|21827.2|21866.3|21836.3|21849|21819|0
1675370700000|2023-02-02 20:45:00|21857.1|21827.1|21849.3|21819.3|21865.9|21835.9|21849.1|21819.1|0
1675371000000|2023-02-02 20:50:00|21849.4|21819.4|21874.2|21844.2|21884.4|21854.4|21849.4|21819.4|0
1675371300000|2023-02-02 20:55:00|21873.8|21843.8|21888.1|21858.1|21890.7|21860.7|21872.1|21842.1|0
1675371600000|2023-02-02 21:00:00|21887.8|21857.8|21875.6|21845.6|21935.9|21905.9|21865.6|21835.6|0
1675371900000|2023-02-02 21:05:00|21875.7|21845.7|21832.9|21802.9|21882.3|21852.3|21827.1|21797.1|0
1675372200000|2023-02-02 21:10:00|21833.7|21803.7|21803.2|21773.2|21838.6|21808.6|21798.7|21768.7|0
1675372500000|2023-02-02 21:15:00|21804.1|21774.1|21804.5|21774.5|21819.6|21789.6|21801|21771|0
1675372800000|2023-02-02 21:20:00|21803.7|21773.7|21819.9|21789.9|21822.4|21792.4|21790.9|21760.9|0
1675373100000|2023-02-02 21:25:00|21819.5|21789.5|21826.9|21796.9|21827.4|21797.4|21819.1|21789.1|0
1675373400000|2023-02-02 21:30:00|21803|21773|21779.1|21749.1|21803|21773|21755.2|21725.2|0
1675373700000|2023-02-02 21:35:00|21779.8|21749.8|21774.9|21744.9|21805.1|21775.1|21772.8|21742.8|0
1675374000000|2023-02-02 21:40:00|21774.5|21744.5|21775.5|21745.5|21789|21759|21770.6|21740.6|0
1675374300000|2023-02-02 21:45:00|21775.6|21745.6|21793.8|21763.8|21793.8|21763.8|21775.6|21745.6|0
1675374600000|2023-02-02 21:50:00|21795.3|21765.3|21790.4|21760.4|21797.6|21767.6|21787.7|21757.7|0
1675374900000|2023-02-02 21:55:00|21791.2|21761.2|21795.5|21765.5|21802.5|21772.5|21783|21753|0
1675375200000|2023-02-02 22:00:00|21794.6|21764.6|21793|21763|21795.5|21765.5|21792.4|21762.4|0
1675375500000|2023-02-02 22:05:00|21793.3|21763.3|21793.3|21763.3|21795.2|21765.2|21789.2|21759.2|0
1675375800000|2023-02-02 22:10:00|21793.2|21763.2|21798.7|21768.7|21798.7|21768.7|21791|21761|0
1675376100000|2023-02-02 22:15:00|21799.2|21769.2|21797.7|21767.7|21800.5|21770.5|21796.2|21766.2|0
1675376400000|2023-02-02 22:20:00|21797.9|21767.9|21799.7|21769.7|21800.6|21770.6|21797.1|21767.1|0
1675376700000|2023-02-02 22:25:00|21799.8|21769.8|21800.9|21770.9|21804.6|21774.6|21797.5|21767.5|0
1675377000000|2023-02-02 22:30:00|21800.7|21770.7|21812.3|21782.3|21812.4|21782.4|21800.7|21770.7|0
1675377300000|2023-02-02 22:35:00|21813.4|21783.4|21827.4|21797.4|21829.2|21799.2|21806.7|21776.7|0
1675377600000|2023-02-02 22:40:00|21828.5|21798.5|21821.4|21791.4|21835|21805|21819.9|21789.9|0
1675377900000|2023-02-02 22:45:00|21821.7|21791.7|21835.8|21805.8|21836.2|21806.2|21819.6|21789.6|0
1675378200000|2023-02-02 22:50:00|21835.3|21805.3|21837.6|21807.6|21843.3|21813.3|21826.7|21796.7|0
1675378500000|2023-02-02 22:55:00|21838.1|21808.1|21835.4|21805.4|21842.2|21812.2|21834.8|21804.8|0
1675378800000|2023-02-02 23:00:00|21837.7|21807.7|21824.2|21794.2|21838.7|21808.7|21816.8|21786.8|0
1675379100000|2023-02-02 23:05:00|21825|21795|21809.8|21779.8|21827.5|21797.5|21809|21779|0
1675379400000|2023-02-02 23:10:00|21810.6|21780.6|21801.6|21771.6|21812.3|21782.3|21801.6|21771.6|0
1675379700000|2023-02-02 23:15:00|21801.9|21771.9|21798.5|21768.5|21803.3|21773.3|21796.3|21766.3|0
1675380000000|2023-02-02 23:20:00|21798.8|21768.8|21794.9|21764.9|21800.1|21770.1|21793.2|21763.2|0
1675380300000|2023-02-02 23:25:00|21795.6|21765.6|21795.5|21765.5|21798.9|21768.9|21794.6|21764.6|0
1675380600000|2023-02-02 23:30:00|21795.9|21765.9|21810.2|21780.2|21810.2|21780.2|21795.5|21765.5|0
1675380900000|2023-02-02 23:35:00|21809.4|21779.4|21793.9|21763.9|21812|21782|21792.8|21762.8|0
1675381200000|2023-02-02 23:40:00|21793.1|21763.1|21790|21760|21793.1|21763.1|21788.7|21758.7|0
1675381500000|2023-02-02 23:45:00|21790.4|21760.4|21778.2|21748.2|21791.2|21761.2|21778.2|21748.2|0
1675381800000|2023-02-02 23:50:00|21777.4|21747.4|21793.9|21763.9|21796.2|21766.2|21777.4|21747.4|0
1675382100000|2023-02-02 23:55:00|21793.5|21763.5|21777.7|21747.7|21793.9|21763.9|21776|21746|0
1675382400000|2023-02-03 00:00:00|21778.5|21748.5|21790.1|21760.1|21790.1|21760.1|21775.7|21745.7|0
1675382700000|2023-02-03 00:05:00|21789.9|21759.9|21794.2|21764.2|21795|21765|21789.9|21759.9|0
1675383000000|2023-02-03 00:10:00|21795|21765|21799.2|21769.2|21800.4|21770.4|21795|21765|0
1675383300000|2023-02-03 00:15:00|21798.4|21768.4|21805.7|21775.7|21808.1|21778.1|21798.4|21768.4|0
1675383600000|2023-02-03 00:20:00|21805.3|21775.3|21810.6|21780.6|21814.3|21784.3|21804.9|21774.9|0
1675383900000|2023-02-03 00:25:00|21809.8|21779.8|21818|21788|21819.3|21789.3|21808.7|21778.7|0
1675384200000|2023-02-03 00:30:00|21818.1|21788.1|21845.6|21815.6|21846.4|21816.4|21815.7|21785.7|0
1675384500000|2023-02-03 00:35:00|21846|21816|21841.4|21811.4|21846.7|21816.7|21836|21806|0
1675384800000|2023-02-03 00:40:00|21841|21811|21835.3|21805.3|21842.8|21812.8|21835.3|21805.3|0
1675385100000|2023-02-03 00:45:00|21834.5|21804.5|21837.2|21807.2|21838.7|21808.7|21834.5|21804.5|0
1675385400000|2023-02-03 00:50:00|21836.4|21806.4|21836.4|21806.4|21838.3|21808.3|21834.9|21804.9|0
1675385700000|2023-02-03 00:55:00|21835.6|21805.6|21846.4|21816.4|21847.5|21817.5|21835.6|21805.6|0
1675386000000|2023-02-03 01:00:00|21847.2|21817.2|21850.3|21820.3|21853|21823|21846.4|21816.4|0
1675386300000|2023-02-03 01:05:00|21849.9|21819.9|21849.2|21819.2|21851.4|21821.4|21848.4|21818.4|0
1675386600000|2023-02-03 01:10:00|21848.7|21818.7|21809.2|21779.2|21849.2|21819.2|21809.2|21779.2|0
1675386900000|2023-02-03 01:15:00|21809.9|21779.9|21809.5|21804.5|21810.7|21805|21730.5|21725.5|2861
1675387200000|2023-02-03 01:20:00|21805|21800|21803.5|21798.5|21839|21834|21778|21773|1492
1675387500000|2023-02-03 01:25:00|21803|21798|21823.5|21818.5|21824|21819|21791|21786|1335
1675387800000|2023-02-03 01:30:00|21824|21819|21779|21774|21838.5|21833.5|21754|21749|4815
1675388100000|2023-02-03 01:35:00|21779.5|21774.5|21695|21690|21829.5|21824.5|21690.5|21685.5|4599
1675388400000|2023-02-03 01:40:00|21697|21692|21671|21666|21697|21692|21616|21611|4329
1675388700000|2023-02-03 01:45:00|21673|21668|21642|21637|21720|21715|21637|21632|3281
1675389000000|2023-02-03 01:50:00|21638.5|21633.5|21604.5|21599.5|21640|21635|21582.5|21577.5|3902
1675389300000|2023-02-03 01:55:00|21605|21600|21601|21596|21619.5|21614.5|21557|21552|2533
1675389600000|2023-02-03 02:00:00|21603|21598|21592|21587|21636|21631|21581.5|21576.5|2129
1675389900000|2023-02-03 02:05:00|21591|21586|21556|21551|21604.5|21599.5|21534|21529|2346
1675390200000|2023-02-03 02:10:00|21557|21552|21555.5|21550.5|21595|21590|21548.5|21543.5|1878
1675390500000|2023-02-03 02:15:00|21555|21550|21565|21560|21597.5|21592.5|21546|21541|1783
1675390800000|2023-02-03 02:20:00|21565.5|21560.5|21577.5|21572.5|21620|21615|21565|21560|1685
1675391100000|2023-02-03 02:25:00|21579.5|21574.5|21580.5|21575.5|21591|21586|21553|21548|1428
1675391400000|2023-02-03 02:30:00|21581|21576|21570.5|21565.5|21591|21586|21554|21549|904
1675391700000|2023-02-03 02:35:00|21570|21565|21485|21480|21585.5|21580.5|21467|21462|3158
1675392000000|2023-02-03 02:40:00|21485.5|21480.5|21483.5|21478.5|21515|21510|21466.5|21461.5|1768
1675392300000|2023-02-03 02:45:00|21483|21478|21500|21495|21501.5|21496.5|21461.5|21456.5|1346
1675392600000|2023-02-03 02:50:00|21500.5|21495.5|21476.5|21471.5|21504|21499|21468|21463|1151
1675392900000|2023-02-03 02:55:00|21477|21472|21498|21493|21501.5|21496.5|21461|21456|965
1675393200000|2023-02-03 03:00:00|21500|21495|21543|21538|21543.5|21538.5|21494|21489|1358
1675393500000|2023-02-03 03:05:00|21543.5|21538.5|21508|21503|21545|21540|21503|21498|1196
1675393800000|2023-02-03 03:10:00|21508.5|21503.5|21493|21488|21514|21509|21477|21472|1049
1675394100000|2023-02-03 03:15:00|21496.5|21491.5|21521.5|21516.5|21524.5|21519.5|21486.5|21481.5|718
1675394400000|2023-02-03 03:20:00|21522|21517|21540|21535|21560|21555|21519.5|21514.5|1371
1675394700000|2023-02-03 03:25:00|21540.5|21535.5|21550|21545|21550|21545|21510.5|21505.5|1143
1675395000000|2023-02-03 03:30:00|21550.5|21545.5|21571.5|21566.5|21583|21578|21547|21542|1441
1675395300000|2023-02-03 03:35:00|21571|21566|21561|21556|21589.5|21584.5|21556.5|21551.5|1251
1675395600000|2023-02-03 03:40:00|21563|21558|21546|21541|21565|21560|21543|21538|688
1675395900000|2023-02-03 03:45:00|21546.5|21541.5|21548|21543|21556|21551|21528|21523|729
1675396200000|2023-02-03 03:50:00|21548.5|21543.5|21541|21536|21559|21554|21536.5|21531.5|464
1675396500000|2023-02-03 03:55:00|21541.5|21536.5|21551|21546|21554.5|21549.5|21538.5|21533.5|384
1675396800000|2023-02-03 04:00:00|21562.5|21532.5|21556.6|21526.6|21565.9|21535.9|21554.9|21524.9|0
1675397100000|2023-02-03 04:05:00|21557.3|21527.3|21560.7|21530.7|21560.7|21530.7|21555.9|21525.9|0
1675397400000|2023-02-03 04:10:00|21559.9|21529.9|21560.7|21530.7|21561.4|21531.4|21559.1|21529.1|0
1675397700000|2023-02-03 04:15:00|21561.4|21531.4|21565|21535|21565.4|21535.4|21559.9|21529.9|0
1675398000000|2023-02-03 04:20:00|21565.7|21535.7|21565|21535|21566.5|21536.5|21564.6|21534.6|0
1675398300000|2023-02-03 04:25:00|21565.3|21535.3|21563.8|21533.8|21565.3|21535.3|21563.1|21533.1|0
1675398600000|2023-02-03 04:30:00|21564.6|21534.6|21565.3|21535.3|21568.2|21538.2|21564.5|21534.5|0
1675398900000|2023-02-03 04:35:00|21566.1|21536.1|21568|21538|21568|21538|21565.3|21535.3|0
1675399200000|2023-02-03 04:40:00|21567.6|21537.6|21568.8|21538.8|21569.3|21539.3|21566.4|21536.4|0
1675399500000|2023-02-03 04:45:00|21569|21539|21573.4|21543.4|21575.1|21545.1|21568.8|21538.8|0
1675399800000|2023-02-03 04:50:00|21573.6|21543.6|21573.2|21543.2|21573.6|21543.6|21571.7|21541.7|0
1675400100000|2023-02-03 04:55:00|21572.8|21542.8|21572|21542|21574.3|21544.3|21572|21542|0
1675400400000|2023-02-03 05:00:00|21571.7|21541.7|21520|21515|21571.7|21551|21513.5|21508.5|1016
1675400700000|2023-02-03 05:05:00|21521|21516|21531|21526|21531|21526|21497|21492|1025
1675401000000|2023-02-03 05:10:00|21530.5|21525.5|21560.5|21555.5|21579.5|21574.5|21527.5|21522.5|1258
1675401300000|2023-02-03 05:15:00|21559|21554|21565|21560|21578|21573|21543.5|21538.5|985
1675401600000|2023-02-03 05:20:00|21565.5|21560.5|21608|21603|21611|21606|21563|21558|1184
1675401900000|2023-02-03 05:25:00|21608.5|21603.5|21601|21596|21611.5|21606.5|21582|21577|991
1675402200000|2023-02-03 05:30:00|21601.5|21596.5|21623|21618|21648|21643|21598|21593|1748
1675402500000|2023-02-03 05:35:00|21621|21616|21642.5|21637.5|21648|21643|21615.5|21610.5|1110
1675402800000|2023-02-03 05:40:00|21642|21637|21611|21606|21647.5|21642.5|21608|21603|1035
1675403100000|2023-02-03 05:45:00|21611.5|21606.5|21593|21588|21613|21608|21581|21576|1269
1675403400000|2023-02-03 05:50:00|21593.5|21588.5|21574.5|21569.5|21610.5|21605.5|21573.5|21568.5|613
1675403700000|2023-02-03 05:55:00|21570|21565|21587.5|21582.5|21590|21585|21559.5|21554.5|906
1675404000000|2023-02-03 06:00:00|21588|21583|21602.5|21597.5|21608|21603|21585|21580|760
1675404300000|2023-02-03 06:05:00|21603|21598|21631|21626|21631.5|21626.5|21592|21587|902
1675404600000|2023-02-03 06:10:00|21631.5|21626.5|21636|21631|21640.5|21635.5|21619.5|21614.5|1028
1675404900000|2023-02-03 06:15:00|21636.5|21631.5|21639|21634|21646.5|21641.5|21618|21613|897
1675405200000|2023-02-03 06:20:00|21639.5|21634.5|21639|21634|21659.5|21654.5|21629|21624|1185
1675405500000|2023-02-03 06:25:00|21639.5|21634.5|21643|21638|21646|21641|21610|21605|1143
1675405800000|2023-02-03 06:30:00|21643.5|21638.5|21608.5|21603.5|21646.5|21641.5|21605.5|21600.5|778
1675406100000|2023-02-03 06:35:00|21609|21604|21633.5|21628.5|21634|21629|21599.5|21594.5|790
1675406400000|2023-02-03 06:40:00|21633|21628|21672|21667|21675|21670|21626|21621|1081
1675406700000|2023-02-03 06:45:00|21672.5|21667.5|21647|21642|21675|21670|21636|21631|1072
1675407000000|2023-02-03 06:50:00|21647.5|21642.5|21662.5|21657.5|21665|21660|21636|21631|558
1675407300000|2023-02-03 06:55:00|21664|21659|21676|21671|21682|21677|21658|21653|780
1675407600000|2023-02-03 07:00:00|21676.5|21671.5|21674.5|21669.5|21680|21675|21653.5|21648.5|683
1675407900000|2023-02-03 07:05:00|21675|21670|21677|21672|21701.5|21696.5|21669|21664|1153
1675408200000|2023-02-03 07:10:00|21678|21673|21687.5|21682.5|21689|21684|21669|21664|595
1675408500000|2023-02-03 07:15:00|21688|21683|21674.5|21669.5|21699|21694|21674.5|21669.5|558
1675408800000|2023-02-03 07:20:00|21676|21671|21650|21645|21695.5|21690.5|21650|21645|748
1675409100000|2023-02-03 07:25:00|21650.5|21645.5|21636.5|21631.5|21666.5|21661.5|21632.5|21627.5|1010
1675409400000|2023-02-03 07:30:00|21637.5|21632.5|21629.5|21624.5|21640|21635|21620|21615|937
1675409700000|2023-02-03 07:35:00|21631|21626|21626|21621|21632.5|21627.5|21618.5|21613.5|595
1675410000000|2023-02-03 07:40:00|21626.5|21621.5|21608|21603|21627.5|21622.5|21603|21598|724
1675410300000|2023-02-03 07:45:00|21608.5|21603.5|21634|21629|21634|21629|21602.5|21597.5|1243
1675410600000|2023-02-03 07:50:00|21633.5|21628.5|21626.5|21621.5|21642|21637|21622.5|21617.5|1037
1675410900000|2023-02-03 07:55:00|21628|21623|21633|21628|21633|21628|21610.5|21605.5|1322
1675411200000|2023-02-03 08:00:00|21633.5|21628.5|21647.5|21642.5|21648.5|21643.5|21627.5|21622.5|1221
1675411500000|2023-02-03 08:05:00|21648|21643|21630|21625|21666.5|21661.5|21626.5|21621.5|2010
1675411800000|2023-02-03 08:10:00|21631|21626|21613|21608|21631.5|21626.5|21605.5|21600.5|974
1675412100000|2023-02-03 08:15:00|21612.5|21607.5|21607.5|21602.5|21619.5|21614.5|21602.5|21597.5|1114
1675412400000|2023-02-03 08:20:00|21608.5|21603.5|21591|21586|21609.5|21604.5|21591|21586|1070
1675412700000|2023-02-03 08:25:00|21590.5|21585.5|21594|21589|21605.5|21600.5|21582|21577|1359
1675413000000|2023-02-03 08:30:00|21596.5|21566.5|21594|21564|21598.5|21568.5|21592|21562|1
1675413300000|2023-02-03 08:35:00|21594.8|21564.8|21598.3|21568.3|21599.3|21569.3|21591.4|21561.4|0
1675413600000|2023-02-03 08:40:00|21597.9|21567.9|21594.1|21564.1|21606.1|21576.1|21592.7|21562.7|0
1675413900000|2023-02-03 08:45:00|21593.3|21563.3|21592|21562|21595|21565|21585.2|21555.2|0
1675414200000|2023-02-03 08:50:00|21592.8|21562.8|21587|21557|21592.8|21562.8|21579.3|21549.3|0
1675414500000|2023-02-03 08:55:00|21587.2|21557.2|21590.5|21560.5|21594.1|21564.1|21585.6|21555.6|0
1675414800000|2023-02-03 09:00:00|21591.7|21561.7|21582|21552|21593.2|21563.2|21578.6|21548.6|0
1675415100000|2023-02-03 09:05:00|21582.4|21552.4|21589.6|21559.6|21590.7|21560.7|21582.4|21552.4|0
1675415400000|2023-02-03 09:10:00|21590|21560|21610|21580|21612.3|21582.3|21588.4|21558.4|0
1675415700000|2023-02-03 09:15:00|21636|21628|21643|21635|21654.5|21646.5|21629.5|21621.5|1198
1675416000000|2023-02-03 09:20:00|21642.5|21634.5|21641|21633|21646.5|21638.5|21638|21630|164
1675416300000|2023-02-03 09:25:00|21641.5|21633.5|21641|21633|21642|21634|21629.5|21621.5|102
1675416600000|2023-02-03 09:30:00|21641.5|21633.5|21648|21640|21648.5|21640.5|21640|21632|122
1675416900000|2023-02-03 09:35:00|21648.5|21640.5|21670|21662|21672|21664|21644.5|21636.5|178
1675417200000|2023-02-03 09:40:00|21673|21665|21673|21665|21678|21670|21664|21656|183
1675417500000|2023-02-03 09:45:00|21673.5|21665.5|21673|21665|21678|21670|21666|21658|109
1675417800000|2023-02-03 09:50:00|21673.5|21665.5|21700|21692|21701|21693|21673|21665|297
1675418100000|2023-02-03 09:55:00|21700.5|21692.5|21696|21688|21712|21704|21689.5|21681.5|348
1675418400000|2023-02-03 10:00:00|21695.5|21687.5|21705.5|21697.5|21708.5|21700.5|21692.5|21684.5|250
1675418700000|2023-02-03 10:05:00|21705|21697|21702.5|21694.5|21708.5|21700.5|21701.5|21693.5|77
1675419000000|2023-02-03 10:10:00|21704.5|21696.5|21706|21698|21707.5|21699.5|21698|21690|140
1675419300000|2023-02-03 10:15:00|21706.5|21698.5|21712|21704|21720|21712|21698.5|21690.5|142
1675419600000|2023-02-03 10:20:00|21711.5|21703.5|21717|21709|21718|21710|21695.5|21687.5|156
1675419900000|2023-02-03 10:25:00|21716.5|21708.5|21721|21713|21726.5|21718.5|21711.5|21703.5|114
1675420200000|2023-02-03 10:30:00|21722|21714|21723.5|21715.5|21730.5|21722.5|21719.5|21711.5|131
1675420500000|2023-02-03 10:35:00|21723|21715|21737.5|21729.5|21737.5|21729.5|21721.5|21713.5|129
1675420800000|2023-02-03 10:40:00|21739|21731|21743|21735|21745|21737|21734|21726|265
1675421100000|2023-02-03 10:45:00|21743.5|21735.5|21747.5|21739.5|21750|21742|21741.5|21733.5|135
1675421400000|2023-02-03 10:50:00|21747|21739|21746|21738|21750.5|21742.5|21744|21736|132
1675421700000|2023-02-03 10:55:00|21745.5|21737.5|21746.5|21738.5|21751|21743|21744.5|21736.5|119
1675422000000|2023-02-03 11:00:00|21746|21738|21731|21723|21746|21738|21728|21720|96
1675422300000|2023-02-03 11:05:00|21730.5|21722.5|21725|21717|21731|21723|21721|21713|86
1675422600000|2023-02-03 11:10:00|21726|21718|21730.5|21722.5|21730.5|21722.5|21720|21712|44
1675422900000|2023-02-03 11:15:00|21731|21723|21730|21722|21731|21723|21722.5|21714.5|79
1675423200000|2023-02-03 11:20:00|21729|21721|21720.5|21712.5|21729.5|21721.5|21718.5|21710.5|116
1675423500000|2023-02-03 11:25:00|21721|21713|21731|21723|21733|21725|21720.5|21712.5|49
1675423800000|2023-02-03 11:30:00|21731.5|21723.5|21750|21742|21757.5|21749.5|21731.5|21723.5|158
1675424100000|2023-02-03 11:35:00|21749.5|21741.5|21748.5|21740.5|21752.5|21744.5|21741.5|21733.5|81
1675424400000|2023-02-03 11:40:00|21749|21741|21743|21735|21752.5|21744.5|21743|21735|49
1675424700000|2023-02-03 11:45:00|21742.5|21734.5|21732.5|21724.5|21743.5|21735.5|21717|21709|170
1675425000000|2023-02-03 11:50:00|21733|21725|21734|21726|21744.5|21736.5|21731|21723|117
1675425300000|2023-02-03 11:55:00|21732|21724|21728|21720|21733.5|21725.5|21724.5|21716.5|35
1675425600000|2023-02-03 12:00:00|21727.5|21719.5|21723|21715|21739|21731|21719.5|21711.5|135
1675425900000|2023-02-03 12:05:00|21722.5|21714.5|21732|21724|21735|21727|21721|21713|64
1675426200000|2023-02-03 12:10:00|21732.5|21724.5|21731.5|21723.5|21736|21728|21729|21721|51
1675426500000|2023-02-03 12:15:00|21731|21723|21728|21720|21735|21727|21722|21714|29
1675426800000|2023-02-03 12:20:00|21727.5|21719.5|21728|21720|21730|21722|21722|21714|19
1675427100000|2023-02-03 12:25:00|21728.5|21720.5|21731|21723|21734.5|21726.5|21723|21715|24
1675427400000|2023-02-03 12:30:00|21730.5|21722.5|21735|21727|21735|21727|21724.5|21716.5|32
1675427700000|2023-02-03 12:35:00|21735.5|21727.5|21733|21725|21737|21729|21726.5|21718.5|39
1675428000000|2023-02-03 12:40:00|21733.5|21725.5|21730|21722|21736|21728|21727|21719|49
1675428300000|2023-02-03 12:45:00|21730.5|21722.5|21734|21726|21738.5|21730.5|21728|21720|95
1675428600000|2023-02-03 12:50:00|21734.5|21726.5|21736.5|21728.5|21738.5|21730.5|21731.5|21723.5|56
1675428900000|2023-02-03 12:55:00|21737|21729|21735.5|21727.5|21739|21731|21731|21723|67
1675429200000|2023-02-03 13:00:00|21736|21728|21734.5|21726.5|21739|21731|21729|21721|69
1675429500000|2023-02-03 13:05:00|21737|21729|21737|21729|21739.5|21731.5|21734.5|21726.5|38
1675429800000|2023-02-03 13:10:00|21737.5|21729.5|21736|21728|21739.5|21731.5|21733|21725|55
1675430100000|2023-02-03 13:15:00|21736.5|21728.5|21724|21716|21737.5|21729.5|21720|21712|82
1675430400000|2023-02-03 13:20:00|21724.5|21716.5|21719|21711|21728|21720|21716.5|21708.5|86
1675430700000|2023-02-03 13:25:00|21719.5|21711.5|21732|21724|21737|21729|21716|21708|174
1675431000000|2023-02-03 13:30:00|21732.5|21724.5|21672.5|21664.5|21734.5|21726.5|21653.5|21645.5|1051
1675431300000|2023-02-03 13:35:00|21668.5|21660.5|21656.5|21648.5|21668.5|21660.5|21625|21617|364
1675431600000|2023-02-03 13:40:00|21658.5|21650.5|21623|21615|21662|21654|21610|21602|239
1675431900000|2023-02-03 13:45:00|21622.5|21614.5|21600.5|21592.5|21638|21630|21594|21586|279
1675432200000|2023-02-03 13:50:00|21598.5|21590.5|21617|21609|21628|21620|21588|21580|203
1675432500000|2023-02-03 13:55:00|21616.5|21608.5|21610|21602|21624|21616|21588|21580|202
1675432800000|2023-02-03 14:00:00|21609.5|21601.5|21637|21629|21648|21640|21594.5|21586.5|207
1675433100000|2023-02-03 14:05:00|21636.5|21628.5|21606.5|21598.5|21636.5|21628.5|21605|21597|126
1675433400000|2023-02-03 14:10:00|21607|21599|21614.5|21606.5|21631|21623|21605|21597|102
1675433700000|2023-02-03 14:15:00|21613|21605|21610|21602|21621|21613|21601|21593|113
1675434000000|2023-02-03 14:20:00|21610.5|21602.5|21599.5|21591.5|21611|21603|21593.5|21585.5|146
1675434300000|2023-02-03 14:25:00|21600|21592|21598|21590|21611|21603|21589.5|21581.5|154
1675434600000|2023-02-03 14:30:00|21597|21589|21621|21613|21643.5|21635.5|21557|21549|875
1675434900000|2023-02-03 14:35:00|21622|21614|21659|21651|21666|21658|21586|21578|438
1675435200000|2023-02-03 14:40:00|21659.5|21651.5|21666.5|21658.5|21679.5|21671.5|21639.5|21631.5|401
1675435500000|2023-02-03 14:45:00|21665.5|21657.5|21695.5|21687.5|21714.5|21706.5|21662|21654|497
1675435800000|2023-02-03 14:50:00|21695|21687|21637.5|21629.5|21695.5|21687.5|21635.5|21627.5|475
1675436100000|2023-02-03 14:55:00|21637|21629|21621.5|21613.5|21650|21642|21615|21607|277
1675436400000|2023-02-03 15:00:00|21621|21613|21543.5|21535.5|21621|21613|21533|21525|989
1675436700000|2023-02-03 15:05:00|21543|21535|21474.5|21466.5|21543|21535|21474.5|21466.5|862
1675437000000|2023-02-03 15:10:00|21476.5|21468.5|21541.5|21533.5|21542|21534|21465.5|21457.5|581
1675437300000|2023-02-03 15:15:00|21542|21534|21545.5|21537.5|21570|21562|21526.5|21518.5|476
1675437600000|2023-02-03 15:20:00|21546|21538|21589.5|21581.5|21590|21582|21546|21538|326
1675437900000|2023-02-03 15:25:00|21591|21583|21565|21557|21600|21592|21565|21557|304
1675438200000|2023-02-03 15:30:00|21565.5|21557.5|21611|21603|21611|21603|21550|21542|221
1675438500000|2023-02-03 15:35:00|21611.5|21603.5|21624.5|21616.5|21636.5|21628.5|21600.5|21592.5|334
1675438800000|2023-02-03 15:40:00|21627.5|21619.5|21640|21632|21659.5|21651.5|21625|21617|425
1675439100000|2023-02-03 15:45:00|21640.5|21632.5|21640.5|21632.5|21655|21647|21635|21627|231
1675439400000|2023-02-03 15:50:00|21641|21633|21594.5|21586.5|21641|21633|21592.5|21584.5|362
1675439700000|2023-02-03 15:55:00|21595.5|21587.5|21591.5|21583.5|21612|21604|21580.5|21572.5|294
1675440000000|2023-02-03 16:00:00|21593|21585|21590.5|21582.5|21615|21607|21589|21581|322
1675440300000|2023-02-03 16:05:00|21590|21582|21574.5|21566.5|21598.5|21590.5|21567|21559|188
1675440600000|2023-02-03 16:10:00|21575|21567|21588.5|21580.5|21595.5|21587.5|21575|21567|95
1675440900000|2023-02-03 16:15:00|21589|21581|21587.5|21579.5|21596|21588|21577|21569|133
1675441200000|2023-02-03 16:20:00|21588|21580|21601|21593|21603|21595|21588|21580|194
1675441500000|2023-02-03 16:25:00|21602|21594|21607|21599|21611|21603|21597|21589|141
1675441800000|2023-02-03 16:30:00|21608|21600|21599.5|21591.5|21622.5|21614.5|21595.5|21587.5|134
1675442100000|2023-02-03 16:35:00|21596.5|21588.5|21571.5|21563.5|21601|21593|21565.5|21557.5|192
1675442400000|2023-02-03 16:40:00|21571|21563|21580.5|21572.5|21591.5|21583.5|21568|21560|59
1675442700000|2023-02-03 16:45:00|21580|21572|21551|21543|21583.5|21575.5|21550|21542|95
1675443000000|2023-02-03 16:50:00|21550.5|21542.5|21574.5|21566.5|21582.5|21574.5|21548|21540|106
1675443300000|2023-02-03 16:55:00|21575|21567|21557.5|21549.5|21589|21581|21556.5|21548.5|87
1675443600000|2023-02-03 17:00:00|21557|21549|21563|21555|21568|21560|21552|21544|71
1675443900000|2023-02-03 17:05:00|21562.5|21554.5|21551|21543|21568|21560|21548|21540|66
1675444200000|2023-02-03 17:10:00|21551.5|21543.5|21553.5|21545.5|21561.5|21553.5|21539|21531|96
1675444500000|2023-02-03 17:15:00|21553|21545|21561|21553|21563.5|21555.5|21548|21540|62
1675444800000|2023-02-03 17:20:00|21560.5|21552.5|21570.5|21562.5|21573|21565|21556|21548|50
1675445100000|2023-02-03 17:25:00|21570|21562|21569.5|21561.5|21578|21570|21559.5|21551.5|72
1675445400000|2023-02-03 17:30:00|21570|21562|21565|21557|21576.5|21568.5|21560|21552|33
1675445700000|2023-02-03 17:35:00|21565.5|21557.5|21569.5|21561.5|21576|21568|21561|21553|34
1675446000000|2023-02-03 17:40:00|21569|21561|21562.5|21554.5|21573.5|21565.5|21562.5|21554.5|26
1675446300000|2023-02-03 17:45:00|21562|21554|21547|21539|21569.5|21561.5|21546.5|21538.5|47
1675446600000|2023-02-03 17:50:00|21547.5|21539.5|21535|21527|21555|21547|21532|21524|33
1675446900000|2023-02-03 17:55:00|21534.5|21526.5|21509|21501|21536.5|21528.5|21506.5|21498.5|91
1675447200000|2023-02-03 18:00:00|21509.5|21501.5|21509|21501|21514|21506|21504.5|21496.5|26
1675447500000|2023-02-03 18:05:00|21509.5|21501.5|21496.5|21488.5|21513.5|21505.5|21495|21487|67
1675447800000|2023-02-03 18:10:00|21496|21488|21493|21485|21501.5|21493.5|21483.5|21475.5|166
1675448100000|2023-02-03 18:15:00|21493.5|21485.5|21487.5|21479.5|21501|21493|21480.5|21472.5|180
1675448400000|2023-02-03 18:20:00|21487|21479|21480|21472|21488.5|21480.5|21470.5|21462.5|105
1675448700000|2023-02-03 18:25:00|21479|21471|21470.5|21462.5|21483|21475|21470|21462|52
1675449000000|2023-02-03 18:30:00|21469.5|21461.5|21463|21455|21471.5|21463.5|21458|21450|162
1675449300000|2023-02-03 18:35:00|21463.5|21455.5|21475.5|21467.5|21481.5|21473.5|21458|21450|147
1675449600000|2023-02-03 18:40:00|21475|21467|21452.5|21444.5|21477|21469|21450.5|21442.5|157
1675449900000|2023-02-03 18:45:00|21452|21444|21479.5|21471.5|21480|21472|21444|21436|340
1675450200000|2023-02-03 18:50:00|21480.5|21472.5|21506.5|21498.5|21508.5|21500.5|21480.5|21472.5|176
1675450500000|2023-02-03 18:55:00|21506|21498|21511.6|21481.6|21511.6|21498.5|21497|21481.6|101
1675450800000|2023-02-03 19:00:00|21511.4|21481.4|21507|21477|21511.4|21481.4|21496.8|21466.8|0
1675451100000|2023-02-03 19:05:00|21507.4|21477.4|21496.4|21466.4|21514.6|21484.6|21487.4|21457.4|0
1675451400000|2023-02-03 19:10:00|21496.2|21466.2|21484|21454|21497.1|21467.1|21465.7|21435.7|0
1675451700000|2023-02-03 19:15:00|21484.1|21454.1|21477.2|21447.2|21486.9|21456.9|21472.1|21442.1|0
1675452000000|2023-02-03 19:20:00|21479.7|21449.7|21466.6|21436.6|21486.6|21456.6|21466|21436|0
1675452300000|2023-02-03 19:25:00|21466.4|21436.4|21473.8|21443.8|21474.5|21444.5|21466.4|21436.4|0
1675452600000|2023-02-03 19:30:00|21473.6|21443.6|21430.1|21400.1|21473.6|21443.6|21415.7|21385.7|0
1675452900000|2023-02-03 19:35:00|21429.9|21399.9|21465.6|21435.6|21468.2|21438.2|21429.7|21399.7|0
1675453200000|2023-02-03 19:40:00|21465.5|21435.5|21468.1|21438.1|21468.7|21438.7|21455.1|21425.1|0
1675453500000|2023-02-03 19:45:00|21468.5|21438.5|21458.5|21428.5|21469|21439|21458.4|21428.4|0
1675453800000|2023-02-03 19:50:00|21458.3|21428.3|21456.3|21426.3|21458.7|21428.7|21439.4|21409.4|0
1675454100000|2023-02-03 19:55:00|21456.1|21426.1|21437.2|21407.2|21457.6|21427.6|21427.6|21397.6|0
1675454400000|2023-02-03 20:00:00|21436.8|21406.8|21423.6|21393.6|21436.8|21406.8|21420.5|21390.5|0
1675454700000|2023-02-03 20:05:00|21423.4|21393.4|21428.3|21398.3|21429.7|21399.7|21408.8|21378.8|0
1675455000000|2023-02-03 20:10:00|21428.1|21398.1|21447.2|21417.2|21447.4|21417.4|21423.6|21393.6|0
1675455300000|2023-02-03 20:15:00|21447|21417|21467.2|21437.2|21471.7|21441.7|21444.8|21414.8|0
1675455600000|2023-02-03 20:20:00|21467.6|21437.6|21453.7|21423.7|21467.9|21437.9|21451.1|21421.1|0
1675455900000|2023-02-03 20:25:00|21453.9|21423.9|21449.2|21419.2|21463.8|21433.8|21449.2|21419.2|0
1675456200000|2023-02-03 20:30:00|21449|21419|21429|21399|21468.3|21438.3|21427.8|21397.8|0
1675456500000|2023-02-03 20:35:00|21428.8|21398.8|21440.7|21410.7|21445.9|21415.9|21413.6|21383.6|0
1675456800000|2023-02-03 20:40:00|21440.6|21410.6|21430.8|21400.8|21448.1|21418.1|21426.4|21396.4|0
1675457100000|2023-02-03 20:45:00|21430.6|21400.6|21419.4|21389.4|21435.5|21405.5|21418.6|21388.6|0
1675457400000|2023-02-03 20:50:00|21419|21389|21439.5|21409.5|21439.9|21409.9|21413.6|21383.6|0
1675457700000|2023-02-03 20:55:00|21442.1|21412.1|21453.8|21423.8|21462.8|21432.8|21438.2|21408.2|0
1675458000000|2023-02-03 21:00:00|21454.6|21424.6|21453|21423|21455.8|21425.8|21449.2|21419.2|0
1675458300000|2023-02-03 21:05:00|21453.7|21423.7|21448.2|21418.2|21453.8|21423.8|21448.1|21418.1|0
1675458600000|2023-02-03 21:10:00|21445.9|21415.9|21456.3|21426.3|21457.2|21427.2|21437.7|21407.7|0
1675458900000|2023-02-03 21:15:00|21458.2|21428.2|21466.9|21436.9|21466.9|21436.9|21454.9|21424.9|0
1675459200000|2023-02-03 21:20:00|21467.7|21437.7|21476.1|21446.1|21476.5|21446.5|21465.5|21435.5|0
1675459500000|2023-02-03 21:25:00|21475.7|21445.7|21486.2|21456.2|21487|21457|21475.7|21445.7|0
1675459800000|2023-02-03 21:30:00|21488.1|21458.1|21499.3|21469.3|21499.3|21469.3|21487.6|21457.6|0
1675460100000|2023-02-03 21:35:00|21500.1|21470.1|21509.6|21479.6|21510.4|21480.4|21500.1|21470.1|0
1675460400000|2023-02-03 21:40:00|21510.4|21480.4|21507.2|21477.2|21510.4|21480.4|21507.2|21477.2|0
1675460700000|2023-02-03 21:45:00|21507.9|21477.9|21504.3|21474.3|21508|21478|21503.4|21473.4|0
1675461000000|2023-02-03 21:50:00|21505.1|21475.1|21503.9|21473.9|21505.9|21475.9|21503.5|21473.5|0
1675461300000|2023-02-03 21:55:00|21504.7|21474.7|21502.8|21472.8|21504.7|21474.7|21502.7|21472.7|0
1675638000000|2023-02-05 23:00:00|21466.1|21436.1|21443|21413|21466.2|21436.2|21431.3|21401.3|0
1675638300000|2023-02-05 23:05:00|21443.7|21413.7|21428.4|21398.4|21448.7|21418.7|21427.6|21397.6|0
1675638600000|2023-02-05 23:10:00|21428|21398|21441.2|21411.2|21441.2|21411.2|21426.5|21396.5|0
1675638900000|2023-02-05 23:15:00|21440.8|21410.8|21445.9|21415.9|21447.2|21417.2|21438.7|21408.7|0
1675639200000|2023-02-05 23:20:00|21446.7|21416.7|21447.7|21417.7|21448.6|21418.6|21443.6|21413.6|0
1675639500000|2023-02-05 23:25:00|21448.4|21418.4|21453.7|21423.7|21455.4|21425.4|21446.8|21416.8|0
1675639800000|2023-02-05 23:30:00|21454.5|21424.5|21454.2|21424.2|21467.2|21437.2|21451.9|21421.9|0
1675640100000|2023-02-05 23:35:00|21453.4|21423.4|21452.1|21422.1|21458.1|21428.1|21449.3|21419.3|0
1675640400000|2023-02-05 23:40:00|21451.7|21421.7|21490.2|21460.2|21491|21461|21451.7|21421.7|0
1675640700000|2023-02-05 23:45:00|21490.9|21460.9|21512.5|21482.5|21522.7|21492.7|21489.3|21459.3|0
1675641000000|2023-02-05 23:50:00|21512.9|21482.9|21529.8|21499.8|21529.8|21499.8|21512.5|21482.5|0
1675641300000|2023-02-05 23:55:00|21529.1|21499.1|21530.5|21500.5|21539.1|21509.1|21527.3|21497.3|0
1675641600000|2023-02-06 00:00:00|21530.1|21500.1|21527.4|21497.4|21530.6|21500.6|21521.8|21491.8|0
1675641900000|2023-02-06 00:05:00|21527.7|21497.7|21514|21484|21528.2|21498.2|21511.4|21481.4|0
1675642200000|2023-02-06 00:10:00|21513.6|21483.6|21510.7|21480.7|21518.3|21488.3|21507.4|21477.4|0
1675642500000|2023-02-06 00:15:00|21510|21480|21509.3|21479.3|21519|21489|21502.3|21472.3|0
1675642800000|2023-02-06 00:20:00|21508.9|21478.9|21497.2|21467.2|21510.5|21480.5|21497.1|21467.1|0
1675643100000|2023-02-06 00:25:00|21498|21468|21499.2|21469.2|21504.2|21474.2|21493.3|21463.3|0
1675643400000|2023-02-06 00:30:00|21498.9|21468.9|21500.2|21470.2|21501.5|21471.5|21497|21467|0
1675643700000|2023-02-06 00:35:00|21501|21471|21494.7|21464.7|21501|21471|21494.7|21464.7|0
1675644000000|2023-02-06 00:40:00|21495.1|21465.1|21498.7|21468.7|21498.7|21468.7|21494.7|21464.7|0
1675644300000|2023-02-06 00:45:00|21499.4|21469.4|21507.5|21477.5|21509.8|21479.8|21499.4|21469.4|0
1675644600000|2023-02-06 00:50:00|21507.8|21477.8|21493.3|21463.3|21508.2|21478.2|21492.5|21462.5|0
1675644900000|2023-02-06 00:55:00|21492.5|21462.5|21487.1|21457.1|21497.1|21467.1|21486.3|21456.3|0
1675645200000|2023-02-06 01:00:00|21486.3|21456.3|21442.5|21412.5|21489|21459|21442.3|21412.3|0
1675645500000|2023-02-06 01:05:00|21443.2|21413.2|21398.8|21368.8|21444|21414|21397.1|21367.1|0
1675645800000|2023-02-06 01:10:00|21398.6|21368.6|21376.3|21346.3|21398.6|21368.6|21354|21324|0
1675646100000|2023-02-06 01:15:00|21375.5|21345.5|21305|21300|21377.5|21372.5|21297|21292|3835
1675646400000|2023-02-06 01:20:00|21307.5|21302.5|21241.5|21236.5|21320.5|21315.5|21241.5|21236.5|2443
1675646700000|2023-02-06 01:25:00|21240.5|21235.5|21269|21264|21278.5|21273.5|21218|21213|1997
1675647000000|2023-02-06 01:30:00|21269.5|21264.5|21165|21160|21283|21278|21165|21160|7431
1675647300000|2023-02-06 01:35:00|21164.5|21159.5|21148.4|21143.4|21241.5|21236.5|21143|21138|4674
1675647600000|2023-02-06 01:40:00|21147.9|21142.9|21189.9|21184.9|21227.4|21222.4|21129.9|21124.9|4411
1675647900000|2023-02-06 01:45:00|21191.9|21186.9|21178.4|21173.4|21228.9|21223.9|21161.4|21156.4|2667
1675648200000|2023-02-06 01:50:00|21179.4|21174.4|21214.4|21209.4|21220.9|21215.9|21143.9|21138.9|2649
1675648500000|2023-02-06 01:55:00|21213.4|21208.4|21318.4|21313.4|21321.4|21316.4|21190.9|21185.9|3583
1675648800000|2023-02-06 02:00:00|21314.4|21309.4|21330.9|21325.9|21335.9|21330.9|21255.9|21250.9|2956
1675649100000|2023-02-06 02:05:00|21333.9|21328.9|21259.9|21254.9|21347.9|21342.9|21255.9|21250.9|2307
1675649400000|2023-02-06 02:10:00|21260.9|21255.9|21236.4|21231.4|21289.9|21284.9|21233.4|21228.4|1830
1675649700000|2023-02-06 02:15:00|21238.9|21233.9|21218.9|21213.9|21240.9|21235.9|21211.4|21206.4|1614
1675650000000|2023-02-06 02:20:00|21217.9|21212.9|21200.9|21195.9|21242.4|21237.4|21200.9|21195.9|1825
1675650300000|2023-02-06 02:25:00|21201.9|21196.9|21220.9|21215.9|21227.4|21222.4|21196.4|21191.4|1226
1675650600000|2023-02-06 02:30:00|21221.4|21216.4|21280.4|21275.4|21280.9|21275.9|21220.4|21215.4|1554
1675650900000|2023-02-06 02:35:00|21279.9|21274.9|21257.9|21252.9|21303.9|21298.9|21257.9|21252.9|1809
1675651200000|2023-02-06 02:40:00|21259.4|21254.4|21211.9|21206.9|21267.4|21262.4|21211.9|21206.9|1101
1675651500000|2023-02-06 02:45:00|21210.9|21205.9|21216.4|21211.4|21220.9|21215.9|21188.9|21183.9|1567
1675651800000|2023-02-06 02:50:00|21214.9|21209.9|21161.9|21156.9|21214.9|21209.9|21151.4|21146.4|2297
1675652100000|2023-02-06 02:55:00|21163.9|21158.9|21173.9|21168.9|21193.4|21188.4|21154.9|21149.9|1814
1675652400000|2023-02-06 03:00:00|21171.9|21166.9|21183.4|21178.4|21203.4|21198.4|21152.4|21147.4|2672
1675652700000|2023-02-06 03:05:00|21181.9|21176.9|21146.9|21141.9|21185.4|21180.4|21136.4|21131.4|1512
1675653000000|2023-02-06 03:10:00|21147.4|21142.4|21108.9|21103.9|21149.9|21144.9|21107.9|21102.9|1739
1675653300000|2023-02-06 03:15:00|21110.4|21105.4|21119.4|21114.4|21142.9|21137.9|21102.4|21097.4|2022
1675653600000|2023-02-06 03:20:00|21119.9|21114.9|21110.9|21105.9|21123.9|21118.9|21085.4|21080.4|2109
1675653900000|2023-02-06 03:25:00|21111.4|21106.4|21135.9|21130.9|21137.9|21132.9|21103.9|21098.9|1425
1675654200000|2023-02-06 03:30:00|21134.4|21129.4|21150.9|21145.9|21154.9|21149.9|21128.9|21123.9|1201
1675654500000|2023-02-06 03:35:00|21151.9|21146.9|21165.4|21160.4|21169.4|21164.4|21148.4|21143.4|996
1675654800000|2023-02-06 03:40:00|21164.9|21159.9|21162.6|21157.6|21177.1|21172.1|21158.9|21153.9|908
1675655100000|2023-02-06 03:45:00|21162.1|21157.1|21177.6|21172.6|21187.6|21182.6|21159.1|21154.1|898
1675655400000|2023-02-06 03:50:00|21178.1|21173.1|21161.1|21156.1|21190.6|21185.6|21159.1|21154.1|655
1675655700000|2023-02-06 03:55:00|21160.6|21155.6|21164.6|21159.6|21169.1|21164.1|21157.6|21152.6|561
1675656000000|2023-02-06 04:00:00|21174.1|21144.1|21174.6|21144.6|21174.6|21144.6|21158.1|21128.1|0
1675656300000|2023-02-06 04:05:00|21173.9|21143.9|21178.4|21148.4|21178.4|21148.4|21167.1|21137.1|0
1675656600000|2023-02-06 04:10:00|21178.5|21148.5|21181.2|21151.2|21184.3|21154.3|21178.5|21148.5|0
1675656900000|2023-02-06 04:15:00|21181.1|21151.1|21182.8|21152.8|21185.7|21155.7|21179.4|21149.4|0
1675657200000|2023-02-06 04:20:00|21183.5|21153.5|21181.2|21151.2|21185.7|21155.7|21180.1|21150.1|0
1675657500000|2023-02-06 04:25:00|21182|21152|21180.2|21150.2|21182|21152|21179.1|21149.1|0
1675657800000|2023-02-06 04:30:00|21180|21150|21179.9|21149.9|21180.7|21150.7|21178.8|21148.8|0
1675658100000|2023-02-06 04:35:00|21180.7|21150.7|21181.2|21151.2|21183.8|21153.8|21180.7|21150.7|0
1675658400000|2023-02-06 04:40:00|21180.5|21150.5|21178.5|21148.5|21180.5|21150.5|21175.9|21145.9|0
1675658700000|2023-02-06 04:45:00|21178.9|21148.9|21178.5|21148.5|21179.6|21149.6|21177.1|21147.1|0
1675659000000|2023-02-06 04:50:00|21178.1|21148.1|21177.8|21147.8|21178.5|21148.5|21176.3|21146.3|0
1675659300000|2023-02-06 04:55:00|21177|21147|21178.9|21148.9|21179.6|21149.6|21176.3|21146.3|0
1675659600000|2023-02-06 05:00:00|21162.6|21157.6|21134.1|21129.1|21166.1|21161.1|21115.1|21110.1|2693
1675659900000|2023-02-06 05:05:00|21136.1|21131.1|21163.6|21158.6|21166.1|21161.1|21121.1|21116.1|1196
1675660200000|2023-02-06 05:10:00|21163.1|21158.1|21152.1|21147.1|21180.1|21175.1|21142.6|21137.6|863
1675660500000|2023-02-06 05:15:00|21151.1|21146.1|21119.1|21114.1|21153.1|21148.1|21113.1|21108.1|840
1675660800000|2023-02-06 05:20:00|21118.6|21113.6|21113.1|21108.1|21140.1|21135.1|21105.1|21100.1|1139
1675661100000|2023-02-06 05:25:00|21112.6|21107.6|21120.1|21115.1|21120.1|21115.1|21093.6|21088.6|1155
1675661400000|2023-02-06 05:30:00|21121.1|21116.1|21105.1|21100.1|21121.6|21116.6|21093.6|21088.6|927
1675661700000|2023-02-06 05:35:00|21105.6|21100.6|21171.1|21166.1|21171.1|21166.1|21105.1|21100.1|1395
1675662000000|2023-02-06 05:40:00|21172.1|21167.1|21220.1|21215.1|21240.1|21235.1|21171.6|21166.6|2302
1675662300000|2023-02-06 05:45:00|21219.1|21214.1|21251.6|21246.6|21267.6|21262.6|21209.1|21204.1|2126
1675662600000|2023-02-06 05:50:00|21252.6|21247.6|21239.1|21234.1|21300.6|21295.6|21232.1|21227.1|2588
1675662900000|2023-02-06 05:55:00|21238.6|21233.6|21278.6|21273.6|21283.1|21278.1|21225.6|21220.6|2028
1675663200000|2023-02-06 06:00:00|21279.6|21274.6|21229.1|21224.1|21285.1|21280.1|21227.6|21222.6|1427
1675663500000|2023-02-06 06:05:00|21227.1|21222.1|21190.1|21185.1|21238.6|21233.6|21188.6|21183.6|1533
1675663800000|2023-02-06 06:10:00|21190.6|21185.6|21186.6|21181.6|21203.1|21198.1|21179.1|21174.1|1696
1675664100000|2023-02-06 06:15:00|21186.1|21181.1|21181.6|21176.6|21188.1|21183.1|21169.1|21164.1|912
1675664400000|2023-02-06 06:20:00|21179.6|21174.6|21158.6|21153.6|21184.1|21179.1|21153.6|21148.6|948
1675664700000|2023-02-06 06:25:00|21158.1|21153.1|21181.6|21176.6|21181.6|21176.6|21153.1|21148.1|941
1675665000000|2023-02-06 06:30:00|21181.1|21176.1|21150.1|21145.1|21189.1|21184.1|21147.6|21142.6|1162
1675665300000|2023-02-06 06:35:00|21151.1|21146.1|21180.1|21175.1|21203.6|21198.6|21151.1|21146.1|945
1675665600000|2023-02-06 06:40:00|21179.6|21174.6|21202.6|21197.6|21214.1|21209.1|21174.1|21169.1|886
1675665900000|2023-02-06 06:45:00|21202.1|21197.1|21195.1|21190.1|21217.1|21212.1|21190.6|21185.6|760
1675666200000|2023-02-06 06:50:00|21195.6|21190.6|21184.6|21179.6|21209.6|21204.6|21180.6|21175.6|616
1675666500000|2023-02-06 06:55:00|21185.6|21180.6|21209.1|21204.1|21209.1|21204.1|21178.1|21173.1|706
1675666800000|2023-02-06 07:00:00|21209.6|21204.6|21207.6|21202.6|21224.6|21219.6|21192.1|21187.1|1025
1675667100000|2023-02-06 07:05:00|21207.1|21202.1|21234.1|21229.1|21235.6|21230.6|21202.1|21197.1|2003
1675667400000|2023-02-06 07:10:00|21233.1|21228.1|21216.1|21211.1|21256.1|21251.1|21216.1|21211.1|2035
1675667700000|2023-02-06 07:15:00|21217.6|21212.6|21195.6|21190.6|21224.6|21219.6|21193.6|21188.6|1130
1675668000000|2023-02-06 07:20:00|21195.1|21190.1|21184.1|21179.1|21200.1|21195.1|21180.6|21175.6|1060
1675668300000|2023-02-06 07:25:00|21184.6|21179.6|21184.1|21179.1|21200.1|21195.1|21180.1|21175.1|795
1675668600000|2023-02-06 07:30:00|21182.1|21177.1|21196.1|21191.1|21197.1|21192.1|21171.6|21166.6|853
1675668900000|2023-02-06 07:35:00|21195.6|21190.6|21191.1|21186.1|21201.6|21196.6|21182.6|21177.6|523
1675669200000|2023-02-06 07:40:00|21189.1|21184.1|21175.1|21170.1|21190.1|21185.1|21171.6|21166.6|724
1675669500000|2023-02-06 07:45:00|21174.1|21169.1|21169.1|21164.1|21187.6|21182.6|21164.1|21159.1|1139
1675669800000|2023-02-06 07:50:00|21170.6|21165.6|21187.6|21182.6|21192.1|21187.1|21170.6|21165.6|1137
1675670100000|2023-02-06 07:55:00|21185.1|21180.1|21202.6|21197.6|21204.1|21199.1|21176.1|21171.1|1848
1675670400000|2023-02-06 08:00:00|21203.1|21198.1|21226.1|21221.1|21230.6|21225.6|21196.6|21191.6|2238
1675670700000|2023-02-06 08:05:00|21225.1|21220.1|21229.1|21224.1|21245.1|21240.1|21219.1|21214.1|2229
1675671000000|2023-02-06 08:10:00|21228.6|21223.6|21242.6|21237.6|21245.1|21240.1|21222.6|21217.6|1079
1675671300000|2023-02-06 08:15:00|21243.1|21238.1|21252.6|21247.6|21253.6|21248.6|21241.1|21236.1|793
1675671600000|2023-02-06 08:20:00|21251.6|21246.6|21230.1|21225.1|21258.6|21253.6|21229.1|21224.1|934
1675671900000|2023-02-06 08:25:00|21231.6|21226.6|21206.6|21201.6|21232.1|21227.1|21201.6|21196.6|870
1675672200000|2023-02-06 08:30:00|21217.6|21187.6|21231.9|21201.9|21237.9|21207.9|21214.3|21184.3|0
1675672500000|2023-02-06 08:35:00|21231.5|21201.5|21235|21205|21235.8|21205.8|21226.2|21196.2|0
1675672800000|2023-02-06 08:40:00|21234.6|21204.6|21242|21212|21244.3|21214.3|21234.6|21204.6|0
1675673100000|2023-02-06 08:45:00|21242.8|21212.8|21238.7|21208.7|21243.6|21213.6|21232.2|21202.2|0
1675673400000|2023-02-06 08:50:00|21238.3|21208.3|21234.4|21204.4|21241.7|21211.7|21234.4|21204.4|0
1675673700000|2023-02-06 08:55:00|21233.7|21203.7|21227|21197|21235.4|21205.4|21225.2|21195.2|0
1675674000000|2023-02-06 09:00:00|21227.8|21197.8|21195.7|21165.7|21227.8|21197.8|21194.3|21164.3|0
1675674300000|2023-02-06 09:05:00|21196.5|21166.5|21195.6|21165.6|21202.9|21172.9|21194.6|21164.6|0
1675674600000|2023-02-06 09:10:00|21196|21166|21183|21153|21200.1|21170.1|21181.9|21151.9|0
1675674900000|2023-02-06 09:15:00|21183.7|21153.7|21190.6|21182.6|21196.1|21188.1|21177.6|21153.3|445
1675675200000|2023-02-06 09:20:00|21190.1|21182.1|21209.6|21201.6|21210.6|21202.6|21190.1|21182.1|195
1675675500000|2023-02-06 09:25:00|21210.1|21202.1|21203.1|21195.1|21214.6|21206.6|21198.6|21190.6|356
1675675800000|2023-02-06 09:30:00|21203.6|21195.6|21200.1|21192.1|21215.6|21207.6|21197.1|21189.1|173
1675676100000|2023-02-06 09:35:00|21200.6|21192.6|21193.6|21185.6|21202.6|21194.6|21189.6|21181.6|64
1675676400000|2023-02-06 09:40:00|21193.1|21185.1|21194.6|21186.6|21200.6|21192.6|21192.1|21184.1|58
1675676700000|2023-02-06 09:45:00|21194.1|21186.1|21198.6|21190.6|21200.1|21192.1|21190.6|21182.6|70
1675677000000|2023-02-06 09:50:00|21198.1|21190.1|21182.6|21174.6|21199.1|21191.1|21178.6|21170.6|168
1675677300000|2023-02-06 09:55:00|21183.1|21175.1|21179.1|21171.1|21183.6|21175.6|21168.6|21160.6|159
1675677600000|2023-02-06 10:00:00|21179.6|21171.6|21156.1|21148.1|21183.1|21175.1|21147.6|21139.6|336
1675677900000|2023-02-06 10:05:00|21157.6|21149.6|21165.1|21157.1|21171.1|21163.1|21154.1|21146.1|193
1675678200000|2023-02-06 10:10:00|21164.6|21156.6|21171.1|21163.1|21172.1|21164.1|21160.6|21152.6|71
1675678500000|2023-02-06 10:15:00|21170.6|21162.6|21176.6|21168.6|21178.6|21170.6|21165.6|21157.6|103
1675678800000|2023-02-06 10:20:00|21176.1|21168.1|21171.1|21163.1|21178.6|21170.6|21167.6|21159.6|70
1675679100000|2023-02-06 10:25:00|21171.6|21163.6|21175.6|21167.6|21178.6|21170.6|21159.6|21151.6|138
1675679400000|2023-02-06 10:30:00|21176.1|21168.1|21170.1|21162.1|21178.1|21170.1|21168.1|21160.1|77
1675679700000|2023-02-06 10:35:00|21170.6|21162.6|21158.1|21150.1|21176.1|21168.1|21154.6|21146.6|93
1675680000000|2023-02-06 10:40:00|21157.6|21149.6|21156.1|21148.1|21168.1|21160.1|21154.6|21146.6|57
1675680300000|2023-02-06 10:45:00|21157.1|21149.1|21157.1|21149.1|21169.1|21161.1|21156.1|21148.1|90
1675680600000|2023-02-06 10:50:00|21156.6|21148.6|21171.1|21163.1|21171.1|21163.1|21156.6|21148.6|55
1675680900000|2023-02-06 10:55:00|21170.6|21162.6|21174.1|21166.1|21180.6|21172.6|21168.6|21160.6|51
1675681200000|2023-02-06 11:00:00|21173.6|21165.6|21169.1|21161.1|21176.1|21168.1|21163.1|21155.1|68
1675681500000|2023-02-06 11:05:00|21169.6|21161.6|21163.6|21155.6|21174.1|21166.1|21162.6|21154.6|44
1675681800000|2023-02-06 11:10:00|21162.6|21154.6|21161.1|21153.1|21164.1|21156.1|21154.6|21146.6|67
1675682100000|2023-02-06 11:15:00|21160.6|21152.6|21158.1|21150.1|21165.1|21157.1|21157.6|21149.6|46
1675682400000|2023-02-06 11:20:00|21157.6|21149.6|21158.1|21150.1|21161.1|21153.1|21152.1|21144.1|80
1675682700000|2023-02-06 11:25:00|21158.6|21150.6|21153.6|21145.6|21162.1|21154.1|21152.6|21144.6|74
1675683000000|2023-02-06 11:30:00|21153.1|21145.1|21154.6|21146.6|21158.1|21150.1|21152.6|21144.6|47
1675683300000|2023-02-06 11:35:00|21156.6|21148.6|21160.1|21152.1|21163.1|21155.1|21155.1|21147.1|49
1675683600000|2023-02-06 11:40:00|21160.6|21152.6|21161.6|21153.6|21162.1|21154.1|21156.1|21148.1|32
1675683900000|2023-02-06 11:45:00|21161.1|21153.1|21168.6|21160.6|21168.6|21160.6|21157.1|21149.1|92
1675684200000|2023-02-06 11:50:00|21168.1|21160.1|21162.1|21154.1|21169.1|21161.1|21157.6|21149.6|25
1675684500000|2023-02-06 11:55:00|21161.6|21153.6|21160.1|21152.1|21162.6|21154.6|21154.6|21146.6|51
1675684800000|2023-02-06 12:00:00|21159.6|21151.6|21159.1|21151.1|21165.6|21157.6|21156.6|21148.6|133
1675685100000|2023-02-06 12:05:00|21158.6|21150.6|21156.1|21148.1|21162.1|21154.1|21153.6|21145.6|71
1675685400000|2023-02-06 12:10:00|21156.6|21148.6|21154.1|21146.1|21159.6|21151.6|21149.6|21141.6|107
1675685700000|2023-02-06 12:15:00|21154.6|21146.6|21149.6|21141.6|21158.1|21150.1|21148.6|21140.6|50
1675686000000|2023-02-06 12:20:00|21148.6|21140.6|21145.1|21137.1|21153.6|21145.6|21144.6|21136.6|165
1675686300000|2023-02-06 12:25:00|21146.6|21138.6|21144.6|21136.6|21153.1|21145.1|21143.6|21135.6|187
1675686600000|2023-02-06 12:30:00|21144.1|21136.1|21148.1|21140.1|21148.1|21140.1|21137.1|21129.1|126
1675686900000|2023-02-06 12:35:00|21147.6|21139.6|21158.1|21150.1|21162.1|21154.1|21146.1|21138.1|94
1675687200000|2023-02-06 12:40:00|21157.6|21149.6|21168.6|21160.6|21171.6|21163.6|21155.6|21147.6|114
1675687500000|2023-02-06 12:45:00|21168.1|21160.1|21165.6|21157.6|21171.6|21163.6|21164.1|21156.1|119
1675687800000|2023-02-06 12:50:00|21165.1|21157.1|21164.6|21156.6|21166.6|21158.6|21162.1|21154.1|43
1675688100000|2023-02-06 12:55:00|21165.1|21157.1|21164.1|21156.1|21166.1|21158.1|21158.1|21150.1|29
1675688400000|2023-02-06 13:00:00|21163.6|21155.6|21157.1|21149.1|21169.1|21161.1|21153.1|21145.1|63
1675688700000|2023-02-06 13:05:00|21156.6|21148.6|21160.6|21152.6|21163.6|21155.6|21149.1|21141.1|57
1675689000000|2023-02-06 13:10:00|21160.1|21152.1|21159.1|21151.1|21161.6|21153.6|21156.1|21148.1|34
1675689300000|2023-02-06 13:15:00|21158.6|21150.6|21161.1|21153.1|21161.6|21153.6|21153.6|21145.6|34
1675689600000|2023-02-06 13:20:00|21160.6|21152.6|21156.1|21148.1|21167.1|21159.1|21153.6|21145.6|92
1675689900000|2023-02-06 13:25:00|21155.6|21147.6|21143.6|21135.6|21158.1|21150.1|21143.1|21135.1|119
1675690200000|2023-02-06 13:30:00|21143.1|21135.1|21134.6|21126.6|21148.1|21140.1|21132.1|21124.1|201
1675690500000|2023-02-06 13:35:00|21137.1|21129.1|21132.6|21124.6|21137.1|21129.1|21129.1|21121.1|175
1675690800000|2023-02-06 13:40:00|21133.6|21125.6|21150.6|21142.6|21152.6|21144.6|21126.6|21118.6|196
1675691100000|2023-02-06 13:45:00|21150.1|21142.1|21137.1|21129.1|21154.1|21146.1|21134.6|21126.6|118
1675691400000|2023-02-06 13:50:00|21137.6|21129.6|21126.6|21118.6|21138.1|21130.1|21125.6|21117.6|110
1675691700000|2023-02-06 13:55:00|21126.1|21118.1|21128.6|21120.6|21135.6|21127.6|21116.6|21108.6|155
1675692000000|2023-02-06 14:00:00|21127.6|21119.6|21130.6|21122.6|21130.6|21122.6|21120.6|21112.6|86
1675692300000|2023-02-06 14:05:00|21130.1|21122.1|21125.1|21117.1|21136.6|21128.6|21123.6|21115.6|74
1675692600000|2023-02-06 14:10:00|21124.1|21116.1|21120.6|21112.6|21127.1|21119.1|21117.1|21109.1|60
1675692900000|2023-02-06 14:15:00|21120.1|21112.1|21129.1|21121.1|21131.6|21123.6|21112.6|21104.6|136
1675693200000|2023-02-06 14:20:00|21128.6|21120.6|21121.6|21113.6|21139.6|21131.6|21118.1|21110.1|126
1675693500000|2023-02-06 14:25:00|21121.1|21113.1|21115.1|21107.1|21131.6|21123.6|21107.1|21099.1|165
1675693800000|2023-02-06 14:30:00|21116.1|21108.1|21153.6|21145.6|21187.6|21179.6|21098.6|21090.6|1675
1675694100000|2023-02-06 14:35:00|21156.1|21148.1|21095.1|21087.1|21157.6|21149.6|21077.1|21069.1|753
1675694400000|2023-02-06 14:40:00|21095.6|21087.6|21066.1|21058.1|21106.6|21098.6|21065.1|21057.1|556
1675694700000|2023-02-06 14:45:00|21065.6|21057.6|21093.6|21085.6|21099.6|21091.6|21064.1|21056.1|360
1675695000000|2023-02-06 14:50:00|21093.1|21085.1|21064.6|21056.6|21139.1|21131.1|21052.1|21044.1|724
1675695300000|2023-02-06 14:55:00|21065.1|21057.1|21056.1|21048.1|21074.6|21066.6|21036.6|21028.6|569
1675695600000|2023-02-06 15:00:00|21058.6|21050.6|21075.6|21067.6|21094.1|21086.1|21048.6|21040.6|521
1675695900000|2023-02-06 15:05:00|21077.6|21069.6|21091.1|21083.1|21095.6|21087.6|21064.1|21056.1|288
1675696200000|2023-02-06 15:10:00|21090.6|21082.6|21066.6|21058.6|21098.1|21090.1|21066.6|21058.6|315
1675696500000|2023-02-06 15:15:00|21066.1|21058.1|21044.6|21036.6|21069.6|21061.6|21034.6|21026.6|332
1675696800000|2023-02-06 15:20:00|21045.1|21037.1|21040.6|21032.6|21055.1|21047.1|21039.1|21031.1|219
1675697100000|2023-02-06 15:25:00|21040.1|21032.1|21041.1|21033.1|21055.1|21047.1|21030.6|21022.6|273
1675697400000|2023-02-06 15:30:00|21040.6|21032.6|21073.6|21065.6|21076.6|21068.6|21035.1|21027.1|345
1675697700000|2023-02-06 15:35:00|21073.1|21065.1|21072.6|21064.6|21093.1|21085.1|21070.1|21062.1|295
1675698000000|2023-02-06 15:40:00|21072.1|21064.1|21085.1|21077.1|21098.6|21090.6|21072.1|21064.1|169
1675698300000|2023-02-06 15:45:00|21085.6|21077.6|21105.1|21097.1|21105.1|21097.1|21083.1|21075.1|168
1675698600000|2023-02-06 15:50:00|21104.6|21096.6|21137.6|21129.6|21141.6|21133.6|21100.1|21092.1|346
1675698900000|2023-02-06 15:55:00|21134.6|21126.6|21150.1|21142.1|21161.1|21153.1|21134.6|21126.6|420
1675699200000|2023-02-06 16:00:00|21149.6|21141.6|21126.1|21118.1|21151.1|21143.1|21124.6|21116.6|356
1675699500000|2023-02-06 16:05:00|21125.6|21117.6|21144.1|21136.1|21185.6|21177.6|21124.6|21116.6|332
1675699800000|2023-02-06 16:10:00|21144.6|21136.6|21151.1|21143.1|21163.1|21155.1|21143.1|21135.1|103
1675700100000|2023-02-06 16:15:00|21151.6|21143.6|21176.1|21168.1|21181.1|21173.1|21151.1|21143.1|139
1675700400000|2023-02-06 16:20:00|21175.6|21167.6|21226.1|21218.1|21226.1|21218.1|21174.1|21166.1|396
1675700700000|2023-02-06 16:25:00|21226.6|21218.6|21232.1|21224.1|21245.6|21237.6|21223.6|21215.6|566
1675701000000|2023-02-06 16:30:00|21231.6|21223.6|21197.6|21189.6|21243.6|21235.6|21197.1|21189.1|283
1675701300000|2023-02-06 16:35:00|21198.1|21190.1|21177.6|21169.6|21200.6|21192.6|21176.6|21168.6|161
1675701600000|2023-02-06 16:40:00|21178.1|21170.1|21191.6|21183.6|21194.1|21186.1|21171.6|21163.6|178
1675701900000|2023-02-06 16:45:00|21192.1|21184.1|21183.6|21175.6|21207.6|21199.6|21175.6|21167.6|201
1675702200000|2023-02-06 16:50:00|21184.1|21176.1|21182.1|21174.1|21199.1|21191.1|21179.1|21171.1|108
1675702500000|2023-02-06 16:55:00|21182.6|21174.6|21163.6|21155.6|21192.1|21184.1|21156.6|21148.6|243
1675702800000|2023-02-06 17:00:00|21163.1|21155.1|21176.1|21168.1|21182.1|21174.1|21158.6|21150.6|147
1675703100000|2023-02-06 17:05:00|21176.6|21168.6|21185.1|21177.1|21192.1|21184.1|21174.1|21166.1|110
1675703400000|2023-02-06 17:10:00|21185.6|21177.6|21175.1|21167.1|21190.6|21182.6|21172.1|21164.1|109
1675703700000|2023-02-06 17:15:00|21174.6|21166.6|21165.6|21157.6|21190.6|21182.6|21165.6|21157.6|30
1675704000000|2023-02-06 17:20:00|21166.6|21158.6|21192.1|21184.1|21192.6|21184.6|21164.1|21156.1|56
1675704300000|2023-02-06 17:25:00|21191.6|21183.6|21190.1|21182.1|21199.6|21191.6|21188.1|21180.1|69
1675704600000|2023-02-06 17:30:00|21189.6|21181.6|21194.1|21186.1|21202.6|21194.6|21188.6|21180.6|41
1675704900000|2023-02-06 17:35:00|21195.1|21187.1|21202.6|21194.6|21211.6|21203.6|21193.6|21185.6|36
1675705200000|2023-02-06 17:40:00|21203.1|21195.1|21187.1|21179.1|21209.1|21201.1|21186.1|21178.1|34
1675705500000|2023-02-06 17:45:00|21186.6|21178.6|21191.1|21183.1|21204.1|21196.1|21186.6|21178.6|62
1675705800000|2023-02-06 17:50:00|21191.6|21183.6|21192.6|21184.6|21199.1|21191.1|21187.1|21179.1|44
1675706100000|2023-02-06 17:55:00|21192.1|21184.1|21191.6|21183.6|21194.1|21186.1|21184.1|21176.1|38
1675706400000|2023-02-06 18:00:00|21191.1|21183.1|21177.6|21169.6|21195.1|21187.1|21175.6|21167.6|63
1675706700000|2023-02-06 18:05:00|21178.1|21170.1|21192.6|21184.6|21194.1|21186.1|21178.1|21170.1|59
1675707000000|2023-02-06 18:10:00|21192.1|21184.1|21194.1|21186.1|21196.6|21188.6|21172.6|21164.6|78
1675707300000|2023-02-06 18:15:00|21194.6|21186.6|21213.1|21205.1|21215.1|21207.1|21193.1|21185.1|99
1675707600000|2023-02-06 18:20:00|21213.6|21205.6|21219.1|21211.1|21230.1|21222.1|21210.1|21202.1|88
1675707900000|2023-02-06 18:25:00|21219.6|21211.6|21213.6|21205.6|21223.6|21215.6|21211.1|21203.1|19
1675708200000|2023-02-06 18:30:00|21214.6|21206.6|21228.6|21220.6|21231.1|21223.1|21211.6|21203.6|95
1675708500000|2023-02-06 18:35:00|21228.1|21220.1|21234.6|21226.6|21238.1|21230.1|21228.1|21220.1|73
1675708800000|2023-02-06 18:40:00|21234.1|21226.1|21213.1|21205.1|21236.1|21228.1|21205.6|21197.6|60
1675709100000|2023-02-06 18:45:00|21211.1|21203.1|21209.1|21201.1|21221.6|21213.6|21206.6|21198.6|84
1675709400000|2023-02-06 18:50:00|21208.6|21200.6|21226.1|21218.1|21226.6|21218.6|21208.6|21200.6|54
1675709700000|2023-02-06 18:55:00|21226.6|21218.6|21238.1|21208.1|21238.2|21222.6|21225.6|21208.1|47
1675710000000|2023-02-06 19:00:00|21233|21203|21248.5|21218.5|21252.2|21222.2|21232.8|21202.8|1
1675710300000|2023-02-06 19:05:00|21248.7|21218.7|21256.4|21226.4|21257.4|21227.4|21244.9|21214.9|0
1675710600000|2023-02-06 19:10:00|21256.6|21226.6|21261.3|21231.3|21266.8|21236.8|21256.6|21226.6|0
1675710900000|2023-02-06 19:15:00|21261.4|21231.4|21274.6|21244.6|21278.2|21248.2|21260.7|21230.7|0
1675711200000|2023-02-06 19:20:00|21274.4|21244.4|21275.8|21245.8|21280.9|21250.9|21273.8|21243.8|0
1675711500000|2023-02-06 19:25:00|21275.6|21245.6|21257.3|21227.3|21276.8|21246.8|21257.3|21227.3|0
1675711800000|2023-02-06 19:30:00|21257.5|21227.5|21244|21214|21258.2|21228.2|21236.4|21206.4|0
1675712100000|2023-02-06 19:35:00|21244.2|21214.2|21233.7|21203.7|21245.1|21215.1|21232.6|21202.6|0
1675712400000|2023-02-06 19:40:00|21233.5|21203.5|21225.6|21195.6|21236.4|21206.4|21213|21183|0
1675712700000|2023-02-06 19:45:00|21225.8|21195.8|21228.2|21198.2|21233.5|21203.5|21224|21194|0
1675713000000|2023-02-06 19:50:00|21228|21198|21233.9|21203.9|21233.9|21203.9|21220.1|21190.1|0
1675713300000|2023-02-06 19:55:00|21233.6|21203.6|21227.4|21197.4|21236.6|21206.6|21225.3|21195.3|0
1675713600000|2023-02-06 20:00:00|21227.2|21197.2|21227.9|21197.9|21230.5|21200.5|21227|21197|0
1675713900000|2023-02-06 20:05:00|21228.1|21198.1|21235.3|21205.3|21235.5|21205.5|21218.4|21188.4|0
1675714200000|2023-02-06 20:10:00|21235.5|21205.5|21234.3|21204.3|21237|21207|21227.4|21197.4|0
1675714500000|2023-02-06 20:15:00|21234.1|21204.1|21224.4|21194.4|21234.1|21204.1|21219.2|21189.2|0
1675714800000|2023-02-06 20:20:00|21224.3|21194.3|21217.3|21187.3|21226.7|21196.7|21210.4|21180.4|0
1675715100000|2023-02-06 20:25:00|21217.4|21187.4|21215.5|21185.5|21218.4|21188.4|21203.1|21173.1|0
1675715400000|2023-02-06 20:30:00|21215.8|21185.8|21224.6|21194.6|21225.4|21195.4|21198.1|21168.1|0
1675715700000|2023-02-06 20:35:00|21224.8|21194.8|21246.9|21216.9|21251|21221|21224.8|21194.8|0
1675716000000|2023-02-06 20:40:00|21246.7|21216.7|21243.5|21213.5|21253.8|21223.8|21240.5|21210.5|0
1675716300000|2023-02-06 20:45:00|21243.1|21213.1|21221.7|21191.7|21249.8|21219.8|21221.7|21191.7|0
1675716600000|2023-02-06 20:50:00|21221.9|21191.9|21258.8|21228.8|21262.5|21232.5|21221.9|21191.9|0
1675716900000|2023-02-06 20:55:00|21256.3|21226.3|21256.9|21226.9|21260.2|21230.2|21236.5|21206.5|0
1675717200000|2023-02-06 21:00:00|21257.1|21227.1|21256.2|21226.2|21264.7|21234.7|21253.2|21223.2|0
1675717500000|2023-02-06 21:05:00|21255.4|21225.4|21263.3|21233.3|21264.2|21234.2|21252|21222|0
1675717800000|2023-02-06 21:10:00|21262.5|21232.5|21260|21230|21265.8|21235.8|21258.3|21228.3|0
1675718100000|2023-02-06 21:15:00|21259.2|21229.2|21259.8|21229.8|21261|21231|21259|21229|0
1675718400000|2023-02-06 21:20:00|21258.5|21228.5|21259.3|21229.3|21260.2|21230.2|21258.5|21228.5|0
1675718700000|2023-02-06 21:25:00|21260.1|21230.1|21263.1|21233.1|21264|21234|21260.1|21230.1|0
1675719000000|2023-02-06 21:30:00|21263.9|21233.9|21263.9|21233.9|21264.8|21234.8|21261.5|21231.5|0
1675719300000|2023-02-06 21:35:00|21263.1|21233.1|21264.4|21234.4|21264.5|21234.5|21262.2|21232.2|0
1675719600000|2023-02-06 21:40:00|21265.1|21235.1|21265.6|21235.6|21265.8|21235.8|21264.1|21234.1|0
1675719900000|2023-02-06 21:45:00|21264.8|21234.8|21262.2|21232.2|21266.4|21236.4|21261.4|21231.4|0
1675720200000|2023-02-06 21:50:00|21263|21233|21265.6|21235.6|21265.6|21235.6|21262.2|21232.2|0
1675720500000|2023-02-06 21:55:00|21265.9|21235.9|21268.5|21238.5|21268.5|21238.5|21265|21235|0
1675720800000|2023-02-06 22:00:00|21268.2|21238.2|21269.8|21239.8|21269.8|21239.8|21265.9|21235.9|0
1675721100000|2023-02-06 22:05:00|21269.2|21239.2|21272.7|21242.7|21272.7|21242.7|21268.8|21238.8|0
1675721400000|2023-02-06 22:10:00|21271.9|21241.9|21270.7|21240.7|21272.5|21242.5|21270.7|21240.7|0
1675721700000|2023-02-06 22:15:00|21270.8|21240.8|21273.5|21243.5|21274.7|21244.7|21270.8|21240.8|0
1675722000000|2023-02-06 22:20:00|21273.3|21243.3|21272.8|21242.8|21273.3|21243.3|21272.5|21242.5|0
1675722300000|2023-02-06 22:25:00|21273|21243|21265.9|21235.9|21273.3|21243.3|21265.9|21235.9|0
1675722600000|2023-02-06 22:30:00|21266|21236|21257.7|21227.7|21269.8|21239.8|21257.6|21227.6|0
1675722900000|2023-02-06 22:35:00|21257.2|21227.2|21259.4|21229.4|21259.5|21229.5|21257.2|21227.2|0
1675723200000|2023-02-06 22:40:00|21257.8|21227.8|21258|21228|21258.3|21228.3|21256.7|21226.7|0
1675723500000|2023-02-06 22:45:00|21258.1|21228.1|21258|21228|21259.6|21229.6|21257.7|21227.7|0
1675723800000|2023-02-06 22:50:00|21258.3|21228.3|21258.2|21228.2|21258.3|21228.3|21258|21228|0
1675724100000|2023-02-06 22:55:00|21258.6|21228.6|21258.7|21228.7|21259|21229|21257.6|21227.6|0
1675724400000|2023-02-06 23:00:00|21257.1|21227.1|21259.2|21229.2|21262.3|21232.3|21256.1|21226.1|0
1675724700000|2023-02-06 23:05:00|21258.4|21228.4|21259.9|21229.9|21260.8|21230.8|21257.5|21227.5|0
1675725000000|2023-02-06 23:10:00|21259.2|21229.2|21268.9|21238.9|21271.7|21241.7|21258.3|21228.3|0
1675725300000|2023-02-06 23:15:00|21268.5|21238.5|21269.9|21239.9|21271.5|21241.5|21265.6|21235.6|0
1675725600000|2023-02-06 23:20:00|21270.7|21240.7|21268.4|21238.4|21270.7|21240.7|21266.7|21236.7|0
1675725900000|2023-02-06 23:25:00|21269.2|21239.2|21267.7|21237.7|21271.9|21241.9|21266.8|21236.8|0
1675726200000|2023-02-06 23:30:00|21266.9|21236.9|21266.8|21236.8|21267.7|21237.7|21264.3|21234.3|0
1675726500000|2023-02-06 23:35:00|21266|21236|21269.3|21239.3|21270.2|21240.2|21266|21236|0
1675726800000|2023-02-06 23:40:00|21269.7|21239.7|21274.8|21244.8|21275.7|21245.7|21269.7|21239.7|0
1675727100000|2023-02-06 23:45:00|21274.4|21244.4|21278.7|21248.7|21278.9|21248.9|21274|21244|0
1675727400000|2023-02-06 23:50:00|21277.9|21247.9|21267.4|21237.4|21279.9|21249.9|21267.4|21237.4|0
1675727700000|2023-02-06 23:55:00|21267|21237|21271.4|21241.4|21271.4|21241.4|21266.9|21236.9|0
1675728000000|2023-02-07 00:00:00|21270.6|21240.6|21269.5|21239.5|21274.2|21244.2|21268.1|21238.1|0
1675728300000|2023-02-07 00:05:00|21269.8|21239.8|21275|21245|21277.2|21247.2|21269.5|21239.5|0
1675728600000|2023-02-07 00:10:00|21275.8|21245.8|21280.7|21250.7|21281.6|21251.6|21274.3|21244.3|0
1675728900000|2023-02-07 00:15:00|21281.5|21251.5|21276.7|21246.7|21282.4|21252.4|21275.4|21245.4|0
1675729200000|2023-02-07 00:20:00|21276.9|21246.9|21276.2|21246.2|21278.8|21248.8|21274.6|21244.6|0
1675729500000|2023-02-07 00:25:00|21276.6|21246.6|21275.3|21245.3|21277|21247|21273.8|21243.8|0
1675729800000|2023-02-07 00:30:00|21274.9|21244.9|21278.1|21248.1|21280|21250|21274.9|21244.9|0
1675730100000|2023-02-07 00:35:00|21277.4|21247.4|21277|21247|21277.4|21247.4|21273.6|21243.6|0
1675730400000|2023-02-07 00:40:00|21277.7|21247.7|21276.7|21246.7|21277.7|21247.7|21274.3|21244.3|0
1675730700000|2023-02-07 00:45:00|21276.3|21246.3|21275.8|21245.8|21278.2|21248.2|21272.4|21242.4|0
1675731000000|2023-02-07 00:50:00|21276.6|21246.6|21272.3|21242.3|21276.6|21246.6|21271.7|21241.7|0
1675731300000|2023-02-07 00:55:00|21272.4|21242.4|21277.4|21247.4|21278.1|21248.1|21272.4|21242.4|0
1675731600000|2023-02-07 01:00:00|21278.1|21248.1|21280.4|21250.4|21281.5|21251.5|21277|21247|0
1675731900000|2023-02-07 01:05:00|21279.6|21249.6|21273.5|21243.5|21279.6|21249.6|21270.9|21240.9|0
1675732200000|2023-02-07 01:10:00|21273.9|21243.9|21293.5|21263.5|21294.2|21264.2|21273.5|21243.5|0
1675732500000|2023-02-07 01:15:00|21293.8|21263.8|21289.1|21284.1|21316.6|21311.6|21272.6|21263.5|2169
1675732800000|2023-02-07 01:20:00|21288.6|21283.6|21281.1|21276.1|21303.6|21298.6|21276.6|21271.6|864
1675733100000|2023-02-07 01:25:00|21281.6|21276.6|21307.1|21302.1|21313.6|21308.6|21281.6|21276.6|766
1675733400000|2023-02-07 01:30:00|21309.6|21304.6|21339.1|21334.1|21395.1|21390.1|21308.1|21303.1|4544
1675733700000|2023-02-07 01:35:00|21335.6|21330.6|21277.1|21272.1|21347.6|21342.6|21274.6|21269.6|2992
1675734000000|2023-02-07 01:40:00|21278.6|21273.6|21321.6|21316.6|21343.1|21338.1|21278.6|21273.6|2481
1675734300000|2023-02-07 01:45:00|21324.6|21319.6|21359.6|21354.6|21383.6|21378.6|21324.6|21319.6|2703
1675734600000|2023-02-07 01:50:00|21363.1|21358.1|21398.1|21393.1|21421.6|21416.6|21341.6|21336.6|2760
1675734900000|2023-02-07 01:55:00|21396.6|21391.6|21427.6|21422.6|21446.1|21441.1|21386.1|21381.1|2556
1675735200000|2023-02-07 02:00:00|21430.1|21425.1|21470.1|21465.1|21473.1|21468.1|21415.1|21410.1|2913
1675735500000|2023-02-07 02:05:00|21469.1|21464.1|21447.1|21442.1|21484.1|21479.1|21446.6|21441.6|2493
1675735800000|2023-02-07 02:10:00|21448.1|21443.1|21440.6|21435.6|21454.1|21449.1|21427.1|21422.1|1528
1675736100000|2023-02-07 02:15:00|21440.1|21435.1|21414.6|21409.6|21442.1|21437.1|21388.1|21383.1|1892
1675736400000|2023-02-07 02:20:00|21414.1|21409.1|21429.1|21424.1|21432.1|21427.1|21391.1|21386.1|1366
1675736700000|2023-02-07 02:25:00|21430.1|21425.1|21460.1|21455.1|21466.6|21461.6|21430.1|21425.1|1816
1675737000000|2023-02-07 02:30:00|21458.6|21453.6|21442.1|21437.1|21477.6|21472.6|21427.1|21422.1|1626
1675737300000|2023-02-07 02:35:00|21444.1|21439.1|21469.6|21464.6|21510.6|21505.6|21444.1|21439.1|2402
1675737600000|2023-02-07 02:40:00|21470.6|21465.6|21467.1|21462.1|21474.1|21469.1|21437.6|21432.6|1375
1675737900000|2023-02-07 02:45:00|21468.1|21463.1|21484.6|21479.6|21489.6|21484.6|21456.6|21451.6|1000
1675738200000|2023-02-07 02:50:00|21485.1|21480.1|21498.1|21493.1|21499.1|21494.1|21470.1|21465.1|1023
1675738500000|2023-02-07 02:55:00|21497.1|21492.1|21444.1|21439.1|21505.1|21500.1|21439.1|21434.1|1256
1675738800000|2023-02-07 03:00:00|21445.1|21440.1|21424.1|21419.1|21449.1|21444.1|21400.6|21395.6|1878
1675739100000|2023-02-07 03:05:00|21423.6|21418.6|21446.1|21441.1|21446.1|21441.1|21408.1|21403.1|1180
1675739400000|2023-02-07 03:10:00|21445.6|21440.6|21423.1|21418.1|21451.1|21446.1|21415.1|21410.1|894
1675739700000|2023-02-07 03:15:00|21421.1|21416.1|21424.6|21419.6|21449.1|21444.1|21408.6|21403.6|835
1675740000000|2023-02-07 03:20:00|21425.1|21420.1|21473.1|21468.1|21475.1|21470.1|21407.6|21402.6|1235
1675740300000|2023-02-07 03:25:00|21474.6|21469.6|21485.1|21480.1|21506.6|21501.6|21464.1|21459.1|1710
1675740600000|2023-02-07 03:30:00|21481.1|21476.1|21480.1|21475.1|21508.1|21503.1|21467.1|21462.1|1162
1675740900000|2023-02-07 03:35:00|21480.6|21475.6|21464.1|21459.1|21482.6|21477.6|21460.1|21455.1|640
1675741200000|2023-02-07 03:40:00|21465.1|21460.1|21438.1|21433.1|21466.1|21461.1|21434.1|21429.1|1159
1675741500000|2023-02-07 03:45:00|21438.6|21433.6|21431.6|21426.6|21447.1|21442.1|21427.6|21422.6|950
1675741800000|2023-02-07 03:50:00|21431.1|21426.1|21388.6|21383.6|21438.1|21433.1|21385.1|21380.1|1444
1675742100000|2023-02-07 03:55:00|21389.1|21384.1|21395.1|21390.1|21405.1|21400.1|21383.1|21378.1|708
1675742400000|2023-02-07 04:00:00|21400.4|21370.4|21406|21376|21408.9|21378.9|21399.7|21369.7|0
1675742700000|2023-02-07 04:05:00|21405.6|21375.6|21406.8|21376.8|21407.7|21377.7|21404.2|21374.2|0
1675743000000|2023-02-07 04:10:00|21407.2|21377.2|21406.4|21376.4|21407.5|21377.5|21405.6|21375.6|0
1675743300000|2023-02-07 04:15:00|21405.6|21375.6|21403.1|21373.1|21407|21377|21402.2|21372.2|0
1675743600000|2023-02-07 04:20:00|21402.3|21372.3|21401.1|21371.1|21405|21375|21400.3|21370.3|0
1675743900000|2023-02-07 04:25:00|21401.9|21371.9|21402.7|21372.7|21404.2|21374.2|21400.2|21370.2|0
1675744200000|2023-02-07 04:30:00|21402.3|21372.3|21400.6|21370.6|21402.8|21372.8|21400.2|21370.2|0
1675744500000|2023-02-07 04:35:00|21400.2|21370.2|21396.5|21366.5|21402.2|21372.2|21394.7|21364.7|0
1675744800000|2023-02-07 04:40:00|21396.2|21366.2|21389.2|21359.2|21396.2|21366.2|21389.2|21359.2|0
1675745100000|2023-02-07 04:45:00|21390|21360|21390|21360|21391.3|21361.3|21389.6|21359.6|0
1675745400000|2023-02-07 04:50:00|21389.3|21359.3|21390|21360|21390.8|21360.8|21387.4|21357.4|0
1675745700000|2023-02-07 04:55:00|21389.3|21359.3|21388.1|21358.1|21390.8|21360.8|21387.4|21357.4|0
1675746000000|2023-02-07 05:00:00|21381.1|21376.1|21371.6|21366.6|21389.1|21384.1|21344.1|21339.1|2052
1675746300000|2023-02-07 05:05:00|21371.1|21366.1|21389.1|21384.1|21394.1|21389.1|21356.1|21351.1|1001
1675746600000|2023-02-07 05:10:00|21387.6|21382.6|21372.6|21367.6|21392.6|21387.6|21360.6|21355.6|755
1675746900000|2023-02-07 05:15:00|21372.1|21367.1|21370.6|21365.6|21399.1|21394.1|21365.6|21360.6|891
1675747200000|2023-02-07 05:20:00|21369.1|21364.1|21364.6|21359.6|21370.6|21365.6|21338.6|21333.6|1505
1675747500000|2023-02-07 05:25:00|21363.6|21358.6|21336.6|21331.6|21364.1|21359.1|21329.1|21324.1|1135
1675747800000|2023-02-07 05:30:00|21336.1|21331.1|21327.1|21322.1|21356.1|21351.1|21321.1|21316.1|1065
1675748100000|2023-02-07 05:35:00|21327.6|21322.6|21312.6|21307.6|21328.6|21323.6|21301.6|21296.6|1119
1675748400000|2023-02-07 05:40:00|21313.6|21308.6|21333.1|21328.1|21333.6|21328.6|21312.6|21307.6|969
1675748700000|2023-02-07 05:45:00|21332.1|21327.1|21303.6|21298.6|21333.6|21328.6|21295.6|21290.6|859
1675749000000|2023-02-07 05:50:00|21304.1|21299.1|21297.1|21292.1|21317.1|21312.1|21289.1|21284.1|1330
1675749300000|2023-02-07 05:55:00|21299.6|21294.6|21310.6|21305.6|21314.1|21309.1|21270.6|21265.6|1328
1675749600000|2023-02-07 06:00:00|21309.6|21304.6|21316.6|21311.6|21332.1|21327.1|21309.6|21304.6|689
1675749900000|2023-02-07 06:05:00|21314.6|21309.6|21306.1|21301.1|21324.6|21319.6|21299.6|21294.6|452
1675750200000|2023-02-07 06:10:00|21306.6|21301.6|21325.6|21320.6|21336.6|21331.6|21304.1|21299.1|754
1675750500000|2023-02-07 06:15:00|21326.1|21321.1|21333.1|21328.1|21334.6|21329.6|21316.6|21311.6|415
1675750800000|2023-02-07 06:20:00|21333.6|21328.6|21337.6|21332.6|21339.6|21334.6|21318.1|21313.1|964
1675751100000|2023-02-07 06:25:00|21338.1|21333.1|21315.6|21310.6|21343.1|21338.1|21311.1|21306.1|739
1675751400000|2023-02-07 06:30:00|21315.1|21310.1|21339.6|21334.6|21342.6|21337.6|21314.6|21309.6|750
1675751700000|2023-02-07 06:35:00|21338.6|21333.6|21288.6|21283.6|21342.1|21337.1|21286.6|21281.6|877
1675752000000|2023-02-07 06:40:00|21288.1|21283.1|21306.6|21301.6|21309.6|21304.6|21282.1|21277.1|715
1675752300000|2023-02-07 06:45:00|21307.1|21302.1|21307.6|21302.6|21314.6|21309.6|21298.6|21293.6|499
1675752600000|2023-02-07 06:50:00|21308.1|21303.1|21309.6|21304.6|21315.1|21310.1|21296.1|21291.1|453
1675752900000|2023-02-07 06:55:00|21307.6|21302.6|21293.6|21288.6|21312.6|21307.6|21289.6|21284.6|428
1675753200000|2023-02-07 07:00:00|21292.6|21287.6|21281.6|21276.6|21298.1|21293.1|21278.6|21273.6|693
1675753500000|2023-02-07 07:05:00|21282.6|21277.6|21287.6|21282.6|21300.1|21295.1|21280.6|21275.6|519
1675753800000|2023-02-07 07:10:00|21288.1|21283.1|21285.6|21280.6|21288.1|21283.1|21264.1|21259.1|843
1675754100000|2023-02-07 07:15:00|21286.1|21281.1|21275.6|21270.6|21290.6|21285.6|21259.6|21254.6|851
1675754400000|2023-02-07 07:20:00|21276.6|21271.6|21305.6|21300.6|21306.6|21301.6|21276.1|21271.1|525
1675754700000|2023-02-07 07:25:00|21305.1|21300.1|21306.6|21301.6|21312.1|21307.1|21296.1|21291.1|1320
1675755000000|2023-02-07 07:30:00|21307.1|21302.1|21305.6|21300.6|21322.1|21317.1|21302.1|21297.1|684
1675755300000|2023-02-07 07:35:00|21305.1|21300.1|21297.6|21292.6|21305.6|21300.6|21292.6|21287.6|554
1675755600000|2023-02-07 07:40:00|21297.1|21292.1|21302.6|21297.6|21306.1|21301.1|21284.6|21279.6|510
1675755900000|2023-02-07 07:45:00|21302.1|21297.1|21322.6|21317.6|21324.6|21319.6|21298.1|21293.1|826
1675756200000|2023-02-07 07:50:00|21324.6|21319.6|21313.6|21308.6|21340.1|21335.1|21309.6|21304.6|1762
1675756500000|2023-02-07 07:55:00|21313.1|21308.1|21325.6|21320.6|21325.6|21320.6|21302.1|21297.1|863
1675756800000|2023-02-07 08:00:00|21324.1|21319.1|21321.6|21316.6|21329.6|21324.6|21312.1|21307.1|1185
1675757100000|2023-02-07 08:05:00|21322.1|21317.1|21260.6|21255.6|21325.1|21320.1|21249.6|21244.6|2241
1675757400000|2023-02-07 08:10:00|21261.6|21256.6|21268.6|21263.6|21274.6|21269.6|21253.6|21248.6|1248
1675757700000|2023-02-07 08:15:00|21269.1|21264.1|21291.1|21286.1|21292.6|21287.6|21262.1|21257.1|621
1675758000000|2023-02-07 08:20:00|21290.6|21285.6|21312.6|21307.6|21313.1|21308.1|21282.1|21277.1|631
1675758300000|2023-02-07 08:25:00|21310.6|21305.6|21298.6|21293.6|21325.6|21320.6|21298.6|21293.6|843
1675758600000|2023-02-07 08:30:00|21316.7|21286.7|21316.9|21286.9|21324.4|21294.4|21306.7|21276.7|0
1675758900000|2023-02-07 08:35:00|21317.7|21287.7|21312.5|21282.5|21320|21290|21305.3|21275.3|0
1675759200000|2023-02-07 08:40:00|21312.1|21282.1|21315.7|21285.7|21322.4|21292.4|21309.8|21279.8|0
1675759500000|2023-02-07 08:45:00|21315.3|21285.3|21324.4|21294.4|21332.3|21302.3|21315.3|21285.3|0
1675759800000|2023-02-07 08:50:00|21324.7|21294.7|21317.5|21287.5|21325.1|21295.1|21314.5|21284.5|0
1675760100000|2023-02-07 08:55:00|21318.3|21288.3|21320.1|21290.1|21323.4|21293.4|21317.5|21287.5|0
1675760400000|2023-02-07 09:00:00|21320.8|21290.8|21326.9|21296.9|21331.4|21301.4|21319.7|21289.7|0
1675760700000|2023-02-07 09:05:00|21326.1|21296.1|21331.3|21301.3|21332.9|21302.9|21322.3|21292.3|0
1675761000000|2023-02-07 09:10:00|21332.1|21302.1|21350.9|21320.9|21353.5|21323.5|21330.6|21300.6|0
1675761300000|2023-02-07 09:15:00|21351.3|21321.3|21327.1|21319.1|21385.6|21377.6|21326.6|21318.6|400
1675761600000|2023-02-07 09:20:00|21328.6|21320.6|21337.6|21329.6|21350.6|21342.6|21324.6|21316.6|204
1675761900000|2023-02-07 09:25:00|21338.6|21330.6|21337.1|21329.1|21342.6|21334.6|21334.6|21326.6|38
1675762200000|2023-02-07 09:30:00|21337.6|21329.6|21319.6|21311.6|21339.6|21331.6|21316.6|21308.6|116
1675762500000|2023-02-07 09:35:00|21317.6|21309.6|21325.1|21317.1|21334.6|21326.6|21317.6|21309.6|118
1675762800000|2023-02-07 09:40:00|21325.6|21317.6|21330.1|21322.1|21330.1|21322.1|21318.6|21310.6|54
1675763100000|2023-02-07 09:45:00|21330.6|21322.6|21327.6|21319.6|21330.6|21322.6|21324.1|21316.1|54
1675763400000|2023-02-07 09:50:00|21326.6|21318.6|21329.1|21321.1|21330.1|21322.1|21322.1|21314.1|44
1675763700000|2023-02-07 09:55:00|21330.6|21322.6|21326.6|21318.6|21330.6|21322.6|21316.6|21308.6|96
1675764000000|2023-02-07 10:00:00|21325.6|21317.6|21323.1|21315.1|21331.1|21323.1|21323.1|21315.1|72
1675764300000|2023-02-07 10:05:00|21323.6|21315.6|21317.6|21309.6|21326.6|21318.6|21316.6|21308.6|43
1675764600000|2023-02-07 10:10:00|21317.1|21309.1|21314.6|21306.6|21320.1|21312.1|21305.6|21297.6|112
1675764900000|2023-02-07 10:15:00|21314.1|21306.1|21317.6|21309.6|21318.6|21310.6|21309.6|21301.6|31
1675765200000|2023-02-07 10:20:00|21318.1|21310.1|21323.1|21315.1|21323.6|21315.6|21315.6|21307.6|34
1675765500000|2023-02-07 10:25:00|21324.1|21316.1|21329.6|21321.6|21330.6|21322.6|21323.1|21315.1|32
1675765800000|2023-02-07 10:30:00|21330.1|21322.1|21331.1|21323.1|21335.1|21327.1|21329.1|21321.1|31
1675766100000|2023-02-07 10:35:00|21331.6|21323.6|21328.1|21320.1|21333.6|21325.6|21325.6|21317.6|18
1675766400000|2023-02-07 10:40:00|21326.1|21318.1|21314.6|21306.6|21327.6|21319.6|21314.6|21306.6|47
1675766700000|2023-02-07 10:45:00|21315.1|21307.1|21299.6|21291.6|21315.6|21307.6|21297.6|21289.6|128
1675767000000|2023-02-07 10:50:00|21300.1|21292.1|21301.6|21293.6|21306.1|21298.1|21298.6|21290.6|32
1675767300000|2023-02-07 10:55:00|21301.1|21293.1|21295.1|21287.1|21303.1|21295.1|21293.1|21285.1|74
1675767600000|2023-02-07 11:00:00|21294.6|21286.6|21295.6|21287.6|21298.1|21290.1|21292.1|21284.1|41
1675767900000|2023-02-07 11:05:00|21296.1|21288.1|21296.6|21288.6|21300.6|21292.6|21295.6|21287.6|16
1675768200000|2023-02-07 11:10:00|21296.1|21288.1|21293.1|21285.1|21296.1|21288.1|21286.6|21278.6|51
1675768500000|2023-02-07 11:15:00|21293.6|21285.6|21298.6|21290.6|21299.6|21291.6|21292.1|21284.1|18
1675768800000|2023-02-07 11:20:00|21298.1|21290.1|21289.6|21281.6|21301.6|21293.6|21286.6|21278.6|67
1675769100000|2023-02-07 11:25:00|21289.1|21281.1|21292.6|21284.6|21295.1|21287.1|21289.1|21281.1|20
1675769400000|2023-02-07 11:30:00|21293.1|21285.1|21289.6|21281.6|21296.1|21288.1|21283.6|21275.6|47
1675769700000|2023-02-07 11:35:00|21290.1|21282.1|21283.1|21275.1|21292.6|21284.6|21278.1|21270.1|43
1675770000000|2023-02-07 11:40:00|21283.6|21275.6|21279.6|21271.6|21287.6|21279.6|21277.1|21269.1|37
1675770300000|2023-02-07 11:45:00|21280.1|21272.1|21276.1|21268.1|21280.6|21272.6|21270.6|21262.6|57
1675770600000|2023-02-07 11:50:00|21276.6|21268.6|21278.1|21270.1|21280.1|21272.1|21273.6|21265.6|16
1675770900000|2023-02-07 11:55:00|21277.6|21269.6|21269.6|21261.6|21280.6|21272.6|21269.6|21261.6|25
1675771200000|2023-02-07 12:00:00|21270.1|21262.1|21279.1|21271.1|21279.6|21271.6|21269.1|21261.1|39
1675771500000|2023-02-07 12:05:00|21278.6|21270.6|21286.6|21278.6|21288.1|21280.1|21278.6|21270.6|30
1675771800000|2023-02-07 12:10:00|21286.1|21278.1|21287.6|21279.6|21288.1|21280.1|21284.6|21276.6|22
1675772100000|2023-02-07 12:15:00|21288.1|21280.1|21290.1|21282.1|21290.1|21282.1|21278.1|21270.1|97
1675772400000|2023-02-07 12:20:00|21290.6|21282.6|21289.1|21281.1|21292.1|21284.1|21283.6|21275.6|43
1675772700000|2023-02-07 12:25:00|21288.6|21280.6|21282.6|21274.6|21289.1|21281.1|21282.1|21274.1|47
1675773000000|2023-02-07 12:30:00|21282.1|21274.1|21277.6|21269.6|21284.1|21276.1|21277.6|21269.6|65
1675773300000|2023-02-07 12:35:00|21278.1|21270.1|21270.1|21262.1|21278.1|21270.1|21263.1|21255.1|77
1675773600000|2023-02-07 12:40:00|21269.6|21261.6|21265.6|21257.6|21273.6|21265.6|21265.1|21257.1|66
1675773900000|2023-02-07 12:45:00|21266.1|21258.1|21272.6|21264.6|21277.1|21269.1|21265.6|21257.6|73
1675774200000|2023-02-07 12:50:00|21272.1|21264.1|21273.1|21265.1|21276.1|21268.1|21269.6|21261.6|67
1675774500000|2023-02-07 12:55:00|21273.6|21265.6|21280.1|21272.1|21280.6|21272.6|21270.6|21262.6|45
1675774800000|2023-02-07 13:00:00|21279.6|21271.6|21277.6|21269.6|21280.6|21272.6|21274.1|21266.1|43
1675775100000|2023-02-07 13:05:00|21278.1|21270.1|21269.6|21261.6|21284.6|21276.6|21268.6|21260.6|98
1675775400000|2023-02-07 13:10:00|21269.1|21261.1|21267.6|21259.6|21271.6|21263.6|21260.6|21252.6|65
1675775700000|2023-02-07 13:15:00|21266.6|21258.6|21271.1|21263.1|21274.6|21266.6|21265.1|21257.1|60
1675776000000|2023-02-07 13:20:00|21270.6|21262.6|21256.6|21248.6|21271.1|21263.1|21253.1|21245.1|64
1675776300000|2023-02-07 13:25:00|21256.1|21248.1|21256.1|21248.1|21262.1|21254.1|21251.6|21243.6|51
1675776600000|2023-02-07 13:30:00|21255.1|21247.1|21250.6|21242.6|21259.6|21251.6|21246.1|21238.1|70
1675776900000|2023-02-07 13:35:00|21250.1|21242.1|21252.6|21244.6|21257.6|21249.6|21244.1|21236.1|99
1675777200000|2023-02-07 13:40:00|21253.1|21245.1|21253.1|21245.1|21258.1|21250.1|21251.1|21243.1|46
1675777500000|2023-02-07 13:45:00|21252.6|21244.6|21254.6|21246.6|21259.6|21251.6|21250.6|21242.6|68
1675777800000|2023-02-07 13:50:00|21255.1|21247.1|21249.6|21241.6|21259.1|21251.1|21244.6|21236.6|68
1675778100000|2023-02-07 13:55:00|21249.1|21241.1|21250.6|21242.6|21252.6|21244.6|21242.6|21234.6|82
1675778400000|2023-02-07 14:00:00|21251.1|21243.1|21269.1|21261.1|21269.1|21261.1|21244.1|21236.1|157
1675778700000|2023-02-07 14:05:00|21268.6|21260.6|21265.6|21257.6|21268.6|21260.6|21256.1|21248.1|69
1675779000000|2023-02-07 14:10:00|21265.1|21257.1|21251.6|21243.6|21265.6|21257.6|21250.1|21242.1|61
1675779300000|2023-02-07 14:15:00|21252.1|21244.1|21260.1|21252.1|21260.6|21252.6|21246.6|21238.6|89
1675779600000|2023-02-07 14:20:00|21260.6|21252.6|21270.1|21262.1|21273.1|21265.1|21256.1|21248.1|95
1675779900000|2023-02-07 14:25:00|21269.6|21261.6|21266.1|21258.1|21273.1|21265.1|21258.6|21250.6|67
1675780200000|2023-02-07 14:30:00|21268.6|21260.6|21254.1|21246.1|21310.6|21302.6|21254.1|21246.1|880
1675780500000|2023-02-07 14:35:00|21253.1|21245.1|21245.1|21237.1|21269.1|21261.1|21227.1|21219.1|528
1675780800000|2023-02-07 14:40:00|21244.6|21236.6|21270.1|21262.1|21287.6|21279.6|21244.6|21236.6|255
1675781100000|2023-02-07 14:45:00|21271.1|21263.1|21213.1|21205.1|21276.1|21268.1|21211.6|21203.6|458
1675781400000|2023-02-07 14:50:00|21212.6|21204.6|21224.1|21216.1|21239.1|21231.1|21205.1|21197.1|289
1675781700000|2023-02-07 14:55:00|21222.1|21214.1|21200.1|21192.1|21231.6|21223.6|21196.6|21188.6|269
1675782000000|2023-02-07 15:00:00|21199.1|21191.1|21177.1|21169.1|21211.6|21203.6|21174.1|21166.1|289
1675782300000|2023-02-07 15:05:00|21176.6|21168.6|21156.1|21148.1|21187.6|21179.6|21154.6|21146.6|346
1675782600000|2023-02-07 15:10:00|21153.6|21145.6|21159.6|21151.6|21161.6|21153.6|21140.6|21132.6|314
1675782900000|2023-02-07 15:15:00|21161.1|21153.1|21182.6|21174.6|21183.6|21175.6|21146.1|21138.1|193
1675783200000|2023-02-07 15:20:00|21181.6|21173.6|21179.1|21171.1|21201.1|21193.1|21169.6|21161.6|299
1675783500000|2023-02-07 15:25:00|21178.6|21170.6|21162.6|21154.6|21181.1|21173.1|21155.6|21147.6|206
1675783800000|2023-02-07 15:30:00|21162.1|21154.1|21187.1|21179.1|21191.1|21183.1|21159.1|21151.1|212
1675784100000|2023-02-07 15:35:00|21186.6|21178.6|21205.1|21197.1|21207.1|21199.1|21178.6|21170.6|169
1675784400000|2023-02-07 15:40:00|21206.1|21198.1|21209.6|21201.6|21213.1|21205.1|21192.1|21184.1|194
1675784700000|2023-02-07 15:45:00|21210.1|21202.1|21208.6|21200.6|21211.1|21203.1|21198.6|21190.6|199
1675785000000|2023-02-07 15:50:00|21209.1|21201.1|21200.1|21192.1|21224.6|21216.6|21198.6|21190.6|202
1675785300000|2023-02-07 15:55:00|21199.1|21191.1|21207.1|21199.1|21209.6|21201.6|21191.6|21183.6|182
1675785600000|2023-02-07 16:00:00|21208.1|21200.1|21210.6|21202.6|21221.6|21213.6|21205.1|21197.1|123
1675785900000|2023-02-07 16:05:00|21211.1|21203.1|21212.1|21204.1|21227.1|21219.1|21210.6|21202.6|140
1675786200000|2023-02-07 16:10:00|21211.6|21203.6|21198.1|21190.1|21217.1|21209.1|21190.1|21182.1|123
1675786500000|2023-02-07 16:15:00|21198.6|21190.6|21204.6|21196.6|21210.1|21202.1|21195.6|21187.6|142
1675786800000|2023-02-07 16:20:00|21204.1|21196.1|21204.1|21196.1|21229.6|21221.6|21201.6|21193.6|243
1675787100000|2023-02-07 16:25:00|21204.6|21196.6|21186.1|21178.1|21205.6|21197.6|21185.1|21177.1|153
1675787400000|2023-02-07 16:30:00|21186.6|21178.6|21194.1|21186.1|21203.1|21195.1|21178.1|21170.1|179
1675787700000|2023-02-07 16:35:00|21193.1|21185.1|21165.6|21157.6|21195.6|21187.6|21165.1|21157.1|187
1675788000000|2023-02-07 16:40:00|21165.1|21157.1|21163.6|21155.6|21171.6|21163.6|21156.6|21148.6|191
1675788300000|2023-02-07 16:45:00|21164.1|21156.1|21170.6|21162.6|21181.1|21173.1|21154.1|21146.1|161
1675788600000|2023-02-07 16:50:00|21172.1|21164.1|21165.6|21157.6|21175.1|21167.1|21164.6|21156.6|29
1675788900000|2023-02-07 16:55:00|21165.1|21157.1|21150.1|21142.1|21167.6|21159.6|21149.6|21141.6|141
1675789200000|2023-02-07 17:00:00|21148.6|21140.6|21150.1|21142.1|21156.1|21148.1|21146.6|21138.6|92
1675789500000|2023-02-07 17:05:00|21150.6|21142.6|21155.1|21147.1|21163.6|21155.6|21149.6|21141.6|99
1675789800000|2023-02-07 17:10:00|21155.6|21147.6|21164.6|21156.6|21165.1|21157.1|21153.1|21145.1|25
1675790100000|2023-02-07 17:15:00|21165.1|21157.1|21156.6|21148.6|21165.1|21157.1|21156.6|21148.6|45
1675790400000|2023-02-07 17:20:00|21156.1|21148.1|21154.1|21146.1|21156.6|21148.6|21145.6|21137.6|49
1675790700000|2023-02-07 17:25:00|21153.6|21145.6|21151.1|21143.1|21159.6|21151.6|21145.6|21137.6|185
1675791000000|2023-02-07 17:30:00|21151.6|21143.6|21150.1|21142.1|21153.6|21145.6|21144.6|21136.6|132
1675791300000|2023-02-07 17:35:00|21152.1|21144.1|21154.6|21146.6|21160.1|21152.1|21150.1|21142.1|114
1675791600000|2023-02-07 17:40:00|21155.1|21147.1|21199.1|21191.1|21213.6|21205.6|21153.6|21145.6|305
1675791900000|2023-02-07 17:45:00|21199.6|21191.6|21259.6|21251.6|21262.6|21254.6|21199.6|21191.6|422
1675792200000|2023-02-07 17:50:00|21260.1|21252.1|21286.6|21278.6|21298.1|21290.1|21249.1|21241.1|293
1675792500000|2023-02-07 17:55:00|21286.1|21278.1|21295.1|21287.1|21327.1|21319.1|21279.1|21271.1|261
1675792800000|2023-02-07 18:00:00|21294.1|21286.1|21266.1|21258.1|21318.6|21310.6|21265.6|21257.6|395
1675793100000|2023-02-07 18:05:00|21267.1|21259.1|21255.1|21247.1|21281.6|21273.6|21252.6|21244.6|133
1675793400000|2023-02-07 18:10:00|21257.6|21249.6|21215.6|21207.6|21261.6|21253.6|21213.6|21205.6|158
1675793700000|2023-02-07 18:15:00|21216.1|21208.1|21222.1|21214.1|21226.6|21218.6|21175.6|21167.6|237
1675794000000|2023-02-07 18:20:00|21221.6|21213.6|21194.1|21186.1|21224.6|21216.6|21186.6|21178.6|158
1675794300000|2023-02-07 18:25:00|21195.1|21187.1|21148.6|21140.6|21214.1|21206.1|21147.6|21139.6|192
1675794600000|2023-02-07 18:30:00|21149.1|21141.1|21098.1|21090.1|21149.1|21141.1|21098.1|21090.1|278
1675794900000|2023-02-07 18:35:00|21098.6|21090.6|21116.1|21108.1|21135.1|21127.1|21095.1|21087.1|248
1675795200000|2023-02-07 18:40:00|21117.6|21109.6|21108.1|21100.1|21136.1|21128.1|21098.6|21090.6|202
1675795500000|2023-02-07 18:45:00|21106.1|21098.1|21086.1|21078.1|21112.6|21104.6|21077.6|21069.6|215
1675795800000|2023-02-07 18:50:00|21085.6|21077.6|21116.1|21108.1|21117.1|21109.1|21076.6|21068.6|167
1675796100000|2023-02-07 18:55:00|21118.6|21110.6|21131.8|21101.8|21135.1|21127.1|21116.6|21101.6|190
1675796400000|2023-02-07 19:00:00|21131.4|21101.4|21168.4|21138.4|21171.2|21141.2|21131.2|21101.2|0
1675796700000|2023-02-07 19:05:00|21168.2|21138.2|21201.2|21171.2|21227|21197|21164.9|21134.9|0
1675797000000|2023-02-07 19:10:00|21201.3|21171.3|21211.9|21181.9|21220.8|21190.8|21200.9|21170.9|0
1675797300000|2023-02-07 19:15:00|21211.6|21181.6|21213.4|21183.4|21223.5|21193.5|21198.5|21168.5|0
1675797600000|2023-02-07 19:20:00|21212.9|21182.9|21203.3|21173.3|21226|21196|21195.3|21165.3|0
1675797900000|2023-02-07 19:25:00|21203.1|21173.1|21202.5|21172.5|21214|21184|21194.7|21164.7|0
1675798200000|2023-02-07 19:30:00|21202.7|21172.7|21229.4|21199.4|21241.9|21211.9|21196.6|21166.6|0
1675798500000|2023-02-07 19:35:00|21229.7|21199.7|21225.9|21195.9|21231.1|21201.1|21222.6|21192.6|0
1675798800000|2023-02-07 19:40:00|21226|21196|21223|21193|21241.3|21211.3|21221.1|21191.1|0
1675799100000|2023-02-07 19:45:00|21223.3|21193.3|21226.5|21196.5|21236.2|21206.2|21222.4|21192.4|0
1675799400000|2023-02-07 19:50:00|21226.6|21196.6|21242.5|21212.5|21243.2|21213.2|21224.5|21194.5|0
1675799700000|2023-02-07 19:55:00|21242.3|21212.3|21257.8|21227.8|21258.5|21228.5|21241.5|21211.5|0
1675800000000|2023-02-07 20:00:00|21258.2|21228.2|21259.9|21229.9|21293|21263|21258.2|21228.2|0
1675800300000|2023-02-07 20:05:00|21260.3|21230.3|21246.3|21216.3|21274.4|21244.4|21245|21215|0
1675800600000|2023-02-07 20:10:00|21246.9|21216.9|21249.3|21219.3|21259.6|21229.6|21245.2|21215.2|0
1675800900000|2023-02-07 20:15:00|21249.9|21219.9|21259|21229|21263.6|21233.6|21245.3|21215.3|0
1675801200000|2023-02-07 20:20:00|21259.2|21229.2|21283.7|21253.7|21289.6|21259.6|21258.7|21228.7|0
1675801500000|2023-02-07 20:25:00|21284.3|21254.3|21292.9|21262.9|21293.7|21263.7|21277.5|21247.5|0
1675801800000|2023-02-07 20:30:00|21293|21263|21304.7|21274.7|21308.6|21278.6|21290.8|21260.8|0
1675802100000|2023-02-07 20:35:00|21304.3|21274.3|21311.3|21281.3|21313.6|21283.6|21291.7|21261.7|0
1675802400000|2023-02-07 20:40:00|21311.1|21281.1|21320.2|21290.2|21322.3|21292.3|21311.1|21281.1|0
1675802700000|2023-02-07 20:45:00|21320|21290|21301.6|21271.6|21320|21290|21298.9|21268.9|0
1675803000000|2023-02-07 20:50:00|21302|21272|21359.2|21329.2|21369.2|21339.2|21301.3|21271.3|0
1675803300000|2023-02-07 20:55:00|21359.4|21329.4|21374.1|21344.1|21380.7|21350.7|21343.4|21313.4|0
1675803600000|2023-02-07 21:00:00|21373.7|21343.7|21353.9|21323.9|21373.7|21343.7|21352.2|21322.2|0
1675803900000|2023-02-07 21:05:00|21353.1|21323.1|21347.6|21317.6|21353.9|21323.9|21344.2|21314.2|0
1675804200000|2023-02-07 21:10:00|21347.5|21317.5|21344.6|21314.6|21347.5|21317.5|21336.2|21306.2|0
1675804500000|2023-02-07 21:15:00|21345.3|21315.3|21342.7|21312.7|21346.8|21316.8|21340.5|21310.5|0
1675804800000|2023-02-07 21:20:00|21344.2|21314.2|21338.7|21308.7|21349.4|21319.4|21337.5|21307.5|0
1675805100000|2023-02-07 21:25:00|21337.9|21307.9|21336.6|21306.6|21340.7|21310.7|21335.8|21305.8|0
1675805400000|2023-02-07 21:30:00|21337.4|21307.4|21346|21316|21346.5|21316.5|21335|21305|0
1675805700000|2023-02-07 21:35:00|21345.3|21315.3|21334.2|21304.2|21346|21316|21333.6|21303.6|0
1675806000000|2023-02-07 21:40:00|21333.4|21303.4|21334.3|21304.3|21334.3|21304.3|21332.6|21302.6|0
1675806300000|2023-02-07 21:45:00|21332.8|21302.8|21333.1|21303.1|21335.1|21305.1|21332.6|21302.6|0
1675806600000|2023-02-07 21:50:00|21333.4|21303.4|21333.1|21303.1|21334.3|21304.3|21333.1|21303.1|0
1675806900000|2023-02-07 21:55:00|21333.4|21303.4|21328.3|21298.3|21333.9|21303.9|21328|21298|0
1675807200000|2023-02-07 22:00:00|21328.6|21298.6|21327.1|21297.1|21328.7|21298.7|21326.7|21296.7|0
1675807500000|2023-02-07 22:05:00|21327.2|21297.2|21330.1|21300.1|21330.3|21300.3|21327|21297|0
1675807800000|2023-02-07 22:10:00|21330|21300|21331.5|21301.5|21332.8|21302.8|21329.5|21299.5|0
1675808100000|2023-02-07 22:15:00|21331.2|21301.2|21332.5|21302.5|21332.7|21302.7|21331.2|21301.2|0
1675808400000|2023-02-07 22:20:00|21332|21302|21333.5|21303.5|21333.6|21303.6|21331.3|21301.3|0
1675808700000|2023-02-07 22:25:00|21333.6|21303.6|21334.3|21304.3|21334.3|21304.3|21333.3|21303.3|0
1675809000000|2023-02-07 22:30:00|21334.2|21304.2|21335.2|21305.2|21335.2|21305.2|21334.1|21304.1|0
1675809300000|2023-02-07 22:35:00|21334.8|21304.8|21334.2|21304.2|21334.8|21304.8|21333.4|21303.4|0
1675809600000|2023-02-07 22:40:00|21333.6|21303.6|21333.7|21303.7|21334.2|21304.2|21333.4|21303.4|0
1675809900000|2023-02-07 22:45:00|21334|21304|21333.5|21303.5|21334.3|21304.3|21333.5|21303.5|0
1675810200000|2023-02-07 22:50:00|21333.4|21303.4|21335.2|21305.2|21335.2|21305.2|21332.9|21302.9|0
1675810500000|2023-02-07 22:55:00|21335.1|21305.1|21327.7|21297.7|21335.2|21305.2|21326.6|21296.6|0
1675810800000|2023-02-07 23:00:00|21327.8|21297.8|21336.3|21306.3|21336.3|21306.3|21327.8|21297.8|0
1675811100000|2023-02-07 23:05:00|21337.1|21307.1|21346.5|21316.5|21347.3|21317.3|21336.9|21306.9|0
1675811400000|2023-02-07 23:10:00|21346.8|21316.8|21340.6|21310.6|21348.1|21318.1|21340.4|21310.4|0
1675811700000|2023-02-07 23:15:00|21340.7|21310.7|21340.4|21310.4|21340.7|21310.7|21337.1|21307.1|0
1675812000000|2023-02-07 23:20:00|21341.1|21311.1|21343.5|21313.5|21350|21320|21340.5|21310.5|0
1675812300000|2023-02-07 23:25:00|21343.1|21313.1|21339.5|21309.5|21343.5|21313.5|21335.4|21305.4|0
1675812600000|2023-02-07 23:30:00|21340.3|21310.3|21340.3|21310.3|21342.7|21312.7|21338.4|21308.4|0
1675812900000|2023-02-07 23:35:00|21339.5|21309.5|21344.5|21314.5|21345.3|21315.3|21338.8|21308.8|0
1675813200000|2023-02-07 23:40:00|21344.4|21314.4|21348.4|21318.4|21349.2|21319.2|21344.4|21314.4|0
1675813500000|2023-02-07 23:45:00|21347.6|21317.6|21340.8|21310.8|21348.3|21318.3|21335.8|21305.8|0
1675813800000|2023-02-07 23:50:00|21340|21310|21340|21310|21340|21310|21335.6|21305.6|0
1675814100000|2023-02-07 23:55:00|21339.3|21309.3|21338.4|21308.4|21339.3|21309.3|21335|21305|0
1675814400000|2023-02-08 00:00:00|21339.1|21309.1|21343.3|21313.3|21343.3|21313.3|21338.3|21308.3|0
1675814700000|2023-02-08 00:05:00|21342.5|21312.5|21351|21321|21352.7|21322.7|21342.4|21312.4|0
1675815000000|2023-02-08 00:10:00|21350.6|21320.6|21354.9|21324.9|21356.9|21326.9|21350.5|21320.5|0
1675815300000|2023-02-08 00:15:00|21354.1|21324.1|21348.9|21318.9|21354.1|21324.1|21347.8|21317.8|0
1675815600000|2023-02-08 00:20:00|21348.5|21318.5|21348.3|21318.3|21351.1|21321.1|21343.6|21313.6|0
1675815900000|2023-02-08 00:25:00|21347.9|21317.9|21350.6|21320.6|21352.9|21322.9|21347.6|21317.6|0
1675816200000|2023-02-08 00:30:00|21351.4|21321.4|21353|21323|21354.3|21324.3|21350.4|21320.4|0
1675816500000|2023-02-08 00:35:00|21353.8|21323.8|21366.2|21336.2|21372|21342|21352.6|21322.6|0
1675816800000|2023-02-08 00:40:00|21366.9|21336.9|21363.9|21333.9|21367.3|21337.3|21363.1|21333.1|0
1675817100000|2023-02-08 00:45:00|21364.2|21334.2|21363.5|21333.5|21365.8|21335.8|21361.7|21331.7|0
1675817400000|2023-02-08 00:50:00|21364.3|21334.3|21365.4|21335.4|21365.4|21335.4|21362.8|21332.8|0
1675817700000|2023-02-08 00:55:00|21364.6|21334.6|21366.9|21336.9|21367.2|21337.2|21364.6|21334.6|0
1675818000000|2023-02-08 01:00:00|21366.5|21336.5|21338.3|21308.3|21367.2|21337.2|21338.3|21308.3|0
1675818300000|2023-02-08 01:05:00|21339.1|21309.1|21326.1|21296.1|21340.2|21310.2|21325.9|21295.9|0
1675818600000|2023-02-08 01:10:00|21325.3|21295.3|21302.4|21272.4|21325.7|21295.7|21302.4|21272.4|0
1675818900000|2023-02-08 01:15:00|21304|21274|21275.1|21270.1|21333.6|21328.6|21272.1|21267.1|2427
1675819200000|2023-02-08 01:20:00|21275.6|21270.6|21267.1|21262.1|21278.1|21273.1|21242.1|21237.1|1046
1675819500000|2023-02-08 01:25:00|21266.1|21261.1|21274.6|21269.6|21288.1|21283.1|21266.1|21261.1|785
1675819800000|2023-02-08 01:30:00|21275.1|21270.1|21397.1|21392.1|21397.6|21392.6|21266.6|21261.6|4394
1675820100000|2023-02-08 01:35:00|21398.1|21393.1|21422.6|21417.6|21455.6|21450.6|21393.6|21388.6|3794
1675820400000|2023-02-08 01:40:00|21425.6|21420.6|21328.1|21323.1|21435.6|21430.6|21324.6|21319.6|3343
1675820700000|2023-02-08 01:45:00|21326.6|21321.6|21243.7|21238.7|21331.6|21326.6|21233.2|21228.2|3494
1675821000000|2023-02-08 01:50:00|21245.2|21240.2|21281.7|21276.7|21295.2|21290.2|21197.7|21192.7|3631
1675821300000|2023-02-08 01:55:00|21281.2|21276.2|21290.7|21285.7|21346.2|21341.2|21268.2|21263.2|2731
1675821600000|2023-02-08 02:00:00|21291.7|21286.7|21289.7|21284.7|21306.7|21301.7|21237.2|21232.2|2208
1675821900000|2023-02-08 02:05:00|21290.7|21285.7|21233.2|21228.2|21315.2|21310.2|21231.2|21226.2|2192
1675822200000|2023-02-08 02:10:00|21230.7|21225.7|21255.7|21250.7|21266.7|21261.7|21211.2|21206.2|1877
1675822500000|2023-02-08 02:15:00|21254.2|21249.2|21239.2|21234.2|21267.7|21262.7|21214.2|21209.2|1375
1675822800000|2023-02-08 02:20:00|21240.2|21235.2|21185.2|21180.2|21248.2|21243.2|21179.2|21174.2|2110
1675823100000|2023-02-08 02:25:00|21187.2|21182.2|21257.7|21252.7|21289.2|21284.2|21187.2|21182.2|2012
1675823400000|2023-02-08 02:30:00|21252.7|21247.7|21268.2|21263.2|21278.2|21273.2|21211.2|21206.2|1888
1675823700000|2023-02-08 02:35:00|21266.7|21261.7|21347.7|21342.7|21356.7|21351.7|21265.7|21260.7|2678
1675824000000|2023-02-08 02:40:00|21348.2|21343.2|21342|21337|21356.7|21351.7|21311.5|21306.5|1474
1675824300000|2023-02-08 02:45:00|21341.5|21336.5|21370.5|21365.5|21377.5|21372.5|21327.5|21322.5|1879
1675824600000|2023-02-08 02:50:00|21371.5|21366.5|21329|21324|21371.5|21366.5|21319.5|21314.5|1150
1675824900000|2023-02-08 02:55:00|21329.5|21324.5|21339.5|21334.5|21347|21342|21304|21299|2090
1675825200000|2023-02-08 03:00:00|21338.5|21333.5|21293.5|21288.5|21348.5|21343.5|21292.5|21287.5|951
1675825500000|2023-02-08 03:05:00|21293|21288|21311|21306|21311|21306|21274|21269|1186
1675825800000|2023-02-08 03:10:00|21310.5|21305.5|21343.5|21338.5|21347|21342|21293.5|21288.5|889
1675826100000|2023-02-08 03:15:00|21342.5|21337.5|21362|21357|21375|21370|21336.5|21331.5|1166
1675826400000|2023-02-08 03:20:00|21361.5|21356.5|21330.5|21325.5|21375.5|21370.5|21328.5|21323.5|976
1675826700000|2023-02-08 03:25:00|21330|21325|21338|21333|21346|21341|21323.5|21318.5|661
1675827000000|2023-02-08 03:30:00|21340|21335|21358.5|21353.5|21374|21369|21339.5|21334.5|775
1675827300000|2023-02-08 03:35:00|21359|21354|21388|21383|21392|21387|21356|21351|876
1675827600000|2023-02-08 03:40:00|21387.5|21382.5|21375.5|21370.5|21406.5|21401.5|21374.5|21369.5|882
1675827900000|2023-02-08 03:45:00|21376|21371|21365|21360|21378|21373|21353.5|21348.5|508
1675828200000|2023-02-08 03:50:00|21365.5|21360.5|21377.5|21372.5|21386|21381|21365|21360|1609
1675828500000|2023-02-08 03:55:00|21376.5|21371.5|21363|21358|21377|21372|21361.5|21356.5|575
1675828800000|2023-02-08 04:00:00|21372.9|21342.9|21351.4|21321.4|21375.5|21345.5|21346.7|21316.7|0
1675829100000|2023-02-08 04:05:00|21350.7|21320.7|21349.5|21319.5|21352.9|21322.9|21349.5|21319.5|0
1675829400000|2023-02-08 04:10:00|21349.9|21319.9|21346.6|21316.6|21351|21321|21346.5|21316.5|0
1675829700000|2023-02-08 04:15:00|21347.3|21317.3|21349.7|21319.7|21350.5|21320.5|21346.6|21316.6|0
1675830000000|2023-02-08 04:20:00|21348.9|21318.9|21355|21325|21355|21325|21348.2|21318.2|0
1675830300000|2023-02-08 04:25:00|21355.8|21325.8|21361.2|21331.2|21361.2|21331.2|21354|21324|0
1675830600000|2023-02-08 04:30:00|21361|21331|21357.7|21327.7|21361|21331|21357.7|21327.7|0
1675830900000|2023-02-08 04:35:00|21356.9|21326.9|21349.3|21319.3|21358.4|21328.4|21349.3|21319.3|0
1675831200000|2023-02-08 04:40:00|21349.7|21319.7|21351|21321|21352|21322|21348.6|21318.6|0
1675831500000|2023-02-08 04:45:00|21350.9|21320.9|21351.2|21321.2|21352|21322|21350.1|21320.1|0
1675831800000|2023-02-08 04:50:00|21352|21322|21352.4|21322.4|21353.5|21323.5|21351.2|21321.2|0
1675832100000|2023-02-08 04:55:00|21352.8|21322.8|21363.5|21333.5|21363.9|21333.9|21351.2|21321.2|0
1675832400000|2023-02-08 05:00:00|21364.6|21334.6|21319.5|21314.5|21372.5|21367.5|21311.5|21306.5|1644
1675832700000|2023-02-08 05:05:00|21319|21314|21283.5|21278.5|21319.5|21314.5|21281.5|21276.5|1133
1675833000000|2023-02-08 05:10:00|21283|21278|21297.5|21292.5|21302|21297|21274.5|21269.5|892
1675833300000|2023-02-08 05:15:00|21295.5|21290.5|21280.5|21275.5|21309.5|21304.5|21280.5|21275.5|670
1675833600000|2023-02-08 05:20:00|21278.5|21273.5|21292.5|21287.5|21295|21290|21269|21264|633
1675833900000|2023-02-08 05:25:00|21292|21287|21264.5|21259.5|21292|21287|21259|21254|816
1675834200000|2023-02-08 05:30:00|21264|21259|21290.5|21285.5|21290.5|21285.5|21262|21257|530
1675834500000|2023-02-08 05:35:00|21289|21284|21284.5|21279.5|21300.5|21295.5|21272.5|21267.5|702
1675834800000|2023-02-08 05:40:00|21285|21280|21312|21307|21312|21307|21276.5|21271.5|516
1675835100000|2023-02-08 05:45:00|21311.5|21306.5|21346.5|21341.5|21346.5|21341.5|21310|21305|1040
1675835400000|2023-02-08 05:50:00|21348|21343|21321.5|21316.5|21352|21347|21320.5|21315.5|809
1675835700000|2023-02-08 05:55:00|21322|21317|21327.5|21322.5|21347|21342|21319|21314|576
1675836000000|2023-02-08 06:00:00|21328.5|21323.5|21308.5|21303.5|21341.5|21336.5|21306.5|21301.5|626
1675836300000|2023-02-08 06:05:00|21309|21304|21293.5|21288.5|21310.5|21305.5|21292|21287|617
1675836600000|2023-02-08 06:10:00|21294.5|21289.5|21309.5|21304.5|21317.5|21312.5|21293.5|21288.5|523
1675836900000|2023-02-08 06:15:00|21309|21304|21293|21288|21316.5|21311.5|21288|21283|510
1675837200000|2023-02-08 06:20:00|21292.5|21287.5|21282|21277|21298|21293|21275.5|21270.5|573
1675837500000|2023-02-08 06:25:00|21282.5|21277.5|21303.5|21298.5|21308.5|21303.5|21280|21275|480
1675837800000|2023-02-08 06:30:00|21304|21299|21281.5|21276.5|21313|21308|21278|21273|550
1675838100000|2023-02-08 06:35:00|21281|21276|21270|21265|21282.5|21277.5|21260|21255|905
1675838400000|2023-02-08 06:40:00|21269.5|21264.5|21260|21255|21270|21265|21246.5|21241.5|796
1675838700000|2023-02-08 06:45:00|21259.5|21254.5|21264.5|21259.5|21283|21278|21259.5|21254.5|503
1675839000000|2023-02-08 06:50:00|21263.5|21258.5|21281.5|21276.5|21287.5|21282.5|21257|21252|409
1675839300000|2023-02-08 06:55:00|21281|21276|21250.5|21245.5|21281.5|21276.5|21241|21236|875
1675839600000|2023-02-08 07:00:00|21251|21246|21263.5|21258.5|21267.5|21262.5|21235|21230|637
1675839900000|2023-02-08 07:05:00|21264|21259|21259|21254|21274|21269|21258|21253|394
1675840200000|2023-02-08 07:10:00|21258.5|21253.5|21283.5|21278.5|21285.5|21280.5|21254.5|21249.5|511
1675840500000|2023-02-08 07:15:00|21283|21278|21266.5|21261.5|21294.5|21289.5|21264|21259|587
1675840800000|2023-02-08 07:20:00|21266|21261|21262|21257|21271|21266|21256.5|21251.5|591
1675841100000|2023-02-08 07:25:00|21261.5|21256.5|21277.5|21272.5|21282|21277|21258|21253|435
1675841400000|2023-02-08 07:30:00|21277|21272|21294|21289|21300.5|21295.5|21251.5|21246.5|981
1675841700000|2023-02-08 07:35:00|21293.5|21288.5|21303.5|21298.5|21304|21299|21277|21272|854
1675842000000|2023-02-08 07:40:00|21303|21298|21295.5|21290.5|21312.5|21307.5|21285.5|21280.5|771
1675842300000|2023-02-08 07:45:00|21296|21291|21303.5|21298.5|21310|21305|21296|21291|454
1675842600000|2023-02-08 07:50:00|21304|21299|21289.5|21284.5|21311.5|21306.5|21284.5|21279.5|679
1675842900000|2023-02-08 07:55:00|21290|21285|21289.5|21284.5|21298.5|21293.5|21283|21278|986
1675843200000|2023-02-08 08:00:00|21288.5|21283.5|21280|21275|21305.5|21300.5|21278.5|21273.5|1283
1675843500000|2023-02-08 08:05:00|21279|21274|21238.5|21233.5|21280|21275|21233.5|21228.5|2175
1675843800000|2023-02-08 08:10:00|21238|21233|21238.5|21233.5|21249|21244|21232|21227|818
1675844100000|2023-02-08 08:15:00|21238|21233|21226|21221|21241.5|21236.5|21218.5|21213.5|565
1675844400000|2023-02-08 08:20:00|21225|21220|21243.5|21238.5|21247|21242|21225|21220|450
1675844700000|2023-02-08 08:25:00|21244|21239|21222|21217|21245.5|21240.5|21220.5|21215.5|570
1675845000000|2023-02-08 08:30:00|21240.8|21210.8|21241.7|21211.7|21251.5|21221.5|21238.8|21208.8|0
1675845300000|2023-02-08 08:35:00|21242.5|21212.5|21241.5|21211.5|21242.5|21212.5|21233.1|21203.1|0
1675845600000|2023-02-08 08:40:00|21242.2|21212.2|21250.6|21220.6|21256.9|21226.9|21241.5|21211.5|0
1675845900000|2023-02-08 08:45:00|21251.3|21221.3|21240.6|21210.6|21253.6|21223.6|21240.6|21210.6|0
1675846200000|2023-02-08 08:50:00|21240.2|21210.2|21260.7|21230.7|21263.6|21233.6|21238.7|21208.7|0
1675846500000|2023-02-08 08:55:00|21261|21231|21269.4|21239.4|21270.5|21240.5|21260.7|21230.7|0
1675846800000|2023-02-08 09:00:00|21268.6|21238.6|21267.2|21237.2|21271.2|21241.2|21262|21232|0
1675847100000|2023-02-08 09:05:00|21266.9|21236.9|21277.1|21247.1|21277.1|21247.1|21266.9|21236.9|0
1675847400000|2023-02-08 09:10:00|21276.3|21246.3|21272.1|21242.1|21279.7|21249.7|21269.5|21239.5|0
1675847700000|2023-02-08 09:15:00|21239.5|21231.5|21240.5|21232.5|21250|21242|21232|21224|169
1675848000000|2023-02-08 09:20:00|21241|21233|21232.5|21224.5|21245.5|21237.5|21231.5|21223.5|75
1675848300000|2023-02-08 09:25:00|21233|21225|21226.5|21218.5|21237|21229|21226.5|21218.5|40
1675848600000|2023-02-08 09:30:00|21227|21219|21213|21205|21232.5|21224.5|21212|21204|119
1675848900000|2023-02-08 09:35:00|21213.5|21205.5|21202.5|21194.5|21213.5|21205.5|21198|21190|138
1675849200000|2023-02-08 09:40:00|21203|21195|21199|21191|21206.5|21198.5|21194.5|21186.5|81
1675849500000|2023-02-08 09:45:00|21199.5|21191.5|21210|21202|21211|21203|21195|21187|62
1675849800000|2023-02-08 09:50:00|21209.5|21201.5|21216.5|21208.5|21217.5|21209.5|21207.5|21199.5|40
1675850100000|2023-02-08 09:55:00|21217|21209|21221|21213|21221|21213|21207|21199|58
1675850400000|2023-02-08 10:00:00|21222|21214|21217|21209|21223|21215|21213.5|21205.5|43
1675850700000|2023-02-08 10:05:00|21216.5|21208.5|21205|21197|21218|21210|21205|21197|41
1675851000000|2023-02-08 10:10:00|21205.5|21197.5|21204|21196|21209.5|21201.5|21199.5|21191.5|38
1675851300000|2023-02-08 10:15:00|21203.5|21195.5|21203.5|21195.5|21205.5|21197.5|21198.5|21190.5|33
1675851600000|2023-02-08 10:20:00|21204|21196|21211.5|21203.5|21213.5|21205.5|21199.5|21191.5|48
1675851900000|2023-02-08 10:25:00|21212|21204|21214.5|21206.5|21220.5|21212.5|21212|21204|17
1675852200000|2023-02-08 10:30:00|21215|21207|21213.5|21205.5|21216.5|21208.5|21209|21201|23
1675852500000|2023-02-08 10:35:00|21214|21206|21231|21223|21231|21223|21212.5|21204.5|75
1675852800000|2023-02-08 10:40:00|21230.5|21222.5|21223.5|21215.5|21232|21224|21223|21215|32
1675853100000|2023-02-08 10:45:00|21223|21215|21232|21224|21235|21227|21223|21215|42
1675853400000|2023-02-08 10:50:00|21231.5|21223.5|21215|21207|21231.5|21223.5|21214|21206|68
1675853700000|2023-02-08 10:55:00|21215.5|21207.5|21213.5|21205.5|21220|21212|21211|21203|24
1675854000000|2023-02-08 11:00:00|21214.5|21206.5|21207.5|21199.5|21217.5|21209.5|21206.5|21198.5|61
1675854300000|2023-02-08 11:05:00|21207|21199|21210|21202|21214.5|21206.5|21206.5|21198.5|37
1675854600000|2023-02-08 11:10:00|21210.5|21202.5|21211.5|21203.5|21213.5|21205.5|21207.5|21199.5|22
1675854900000|2023-02-08 11:15:00|21212|21204|21209|21201|21215.5|21207.5|21208|21200|30
1675855200000|2023-02-08 11:20:00|21210|21202|21208|21200|21213|21205|21204.5|21196.5|31
1675855500000|2023-02-08 11:25:00|21207.5|21199.5|21211.5|21203.5|21211.5|21203.5|21201.5|21193.5|58
1675855800000|2023-02-08 11:30:00|21211|21203|21226|21218|21232.5|21224.5|21208|21200|196
1675856100000|2023-02-08 11:35:00|21225.5|21217.5|21236|21228|21240.5|21232.5|21221|21213|181
1675856400000|2023-02-08 11:40:00|21236.5|21228.5|21231|21223|21241.5|21233.5|21228.5|21220.5|104
1675856700000|2023-02-08 11:45:00|21230.5|21222.5|21220|21212|21236.5|21228.5|21210|21202|93
1675857000000|2023-02-08 11:50:00|21219.5|21211.5|21226.5|21218.5|21234.5|21226.5|21216.5|21208.5|64
1675857300000|2023-02-08 11:55:00|21227|21219|21233|21225|21238|21230|21224|21216|158
1675857600000|2023-02-08 12:00:00|21232.5|21224.5|21244|21236|21244|21236|21226|21218|160
1675857900000|2023-02-08 12:05:00|21244.5|21236.5|21240.5|21232.5|21247.5|21239.5|21235|21227|116
1675858200000|2023-02-08 12:10:00|21241|21233|21232|21224|21241.5|21233.5|21223|21215|73
1675858500000|2023-02-08 12:15:00|21232.5|21224.5|21228|21220|21235|21227|21220|21212|76
1675858800000|2023-02-08 12:20:00|21227.5|21219.5|21227.5|21219.5|21228|21220|21219.5|21211.5|99
1675859100000|2023-02-08 12:25:00|21227|21219|21231.5|21223.5|21237.5|21229.5|21225.5|21217.5|47
1675859400000|2023-02-08 12:30:00|21232|21224|21229.5|21221.5|21235.5|21227.5|21222|21214|72
1675859700000|2023-02-08 12:35:00|21230|21222|21233.5|21225.5|21233.5|21225.5|21225.5|21217.5|10
1675860000000|2023-02-08 12:40:00|21234|21226|21234|21226|21236.5|21228.5|21228.5|21220.5|43
1675860300000|2023-02-08 12:45:00|21233.5|21225.5|21233|21225|21234.5|21226.5|21231|21223|39
1675860600000|2023-02-08 12:50:00|21233.5|21225.5|21219.5|21211.5|21234|21226|21217|21209|75
1675860900000|2023-02-08 12:55:00|21220|21212|21221.5|21213.5|21222.5|21214.5|21215|21207|47
1675861200000|2023-02-08 13:00:00|21222|21214|21216|21208|21222|21214|21211.5|21203.5|30
1675861500000|2023-02-08 13:05:00|21216.5|21208.5|21220.5|21212.5|21223|21215|21211|21203|49
1675861800000|2023-02-08 13:10:00|21220|21212|21218|21210|21223|21215|21208|21200|87
1675862100000|2023-02-08 13:15:00|21218.5|21210.5|21220.5|21212.5|21222|21214|21215.5|21207.5|42
1675862400000|2023-02-08 13:20:00|21220|21212|21211.5|21203.5|21220|21212|21209|21201|44
1675862700000|2023-02-08 13:25:00|21212|21204|21215.5|21207.5|21216|21208|21208|21200|49
1675863000000|2023-02-08 13:30:00|21216|21208|21219.5|21211.5|21232.5|21224.5|21211.5|21203.5|136
1675863300000|2023-02-08 13:35:00|21220.5|21212.5|21220.5|21212.5|21228|21220|21216|21208|46
1675863600000|2023-02-08 13:40:00|21221.5|21213.5|21199|21191|21222.5|21214.5|21198|21190|81
1675863900000|2023-02-08 13:45:00|21199.5|21191.5|21216|21208|21216.5|21208.5|21197.5|21189.5|88
1675864200000|2023-02-08 13:50:00|21215.5|21207.5|21211|21203|21224|21216|21210.5|21202.5|70
1675864500000|2023-02-08 13:55:00|21211.5|21203.5|21227|21219|21231|21223|21210.5|21202.5|109
1675864800000|2023-02-08 14:00:00|21226.5|21218.5|21212|21204|21229|21221|21210.5|21202.5|68
1675865100000|2023-02-08 14:05:00|21212.5|21204.5|21225.5|21217.5|21226.5|21218.5|21205.5|21197.5|81
1675865400000|2023-02-08 14:10:00|21226.5|21218.5|21226.5|21218.5|21235|21227|21225|21217|136
1675865700000|2023-02-08 14:15:00|21226|21218|21216|21208|21226|21218|21210.5|21202.5|70
1675866000000|2023-02-08 14:20:00|21216.5|21208.5|21220|21212|21220.5|21212.5|21209.5|21201.5|66
1675866300000|2023-02-08 14:25:00|21219.5|21211.5|21221|21213|21223.5|21215.5|21212|21204|64
1675866600000|2023-02-08 14:30:00|21221.5|21213.5|21189.5|21181.5|21236|21228|21180|21172|1064
1675866900000|2023-02-08 14:35:00|21189|21181|21259.5|21251.5|21259.5|21251.5|21188|21180|716
1675867200000|2023-02-08 14:40:00|21259|21251|21183|21175|21260.5|21252.5|21177.5|21169.5|567
1675867500000|2023-02-08 14:45:00|21183.5|21175.5|21127.5|21119.5|21183.5|21175.5|21126|21118|716
1675867800000|2023-02-08 14:50:00|21126.5|21118.5|21110|21102|21134|21126|21100.5|21092.5|529
1675868100000|2023-02-08 14:55:00|21109.5|21101.5|21131|21123|21139|21131|21095|21087|482
1675868400000|2023-02-08 15:00:00|21130|21122|21130.5|21122.5|21133|21125|21096.5|21088.5|358
1675868700000|2023-02-08 15:05:00|21131.5|21123.5|21102|21094|21137|21129|21098|21090|291
1675869000000|2023-02-08 15:10:00|21101.5|21093.5|21122.5|21114.5|21122.5|21114.5|21099.5|21091.5|210
1675869300000|2023-02-08 15:15:00|21123|21115|21154|21146|21154.5|21146.5|21122.5|21114.5|359
1675869600000|2023-02-08 15:20:00|21154.5|21146.5|21144|21136|21159.5|21151.5|21127.5|21119.5|280
1675869900000|2023-02-08 15:25:00|21143.5|21135.5|21151.5|21143.5|21157.5|21149.5|21129|21121|196
1675870200000|2023-02-08 15:30:00|21147.5|21139.5|21126.5|21118.5|21151.5|21143.5|21113|21105|213
1675870500000|2023-02-08 15:35:00|21127|21119|21133|21125|21134|21126|21105.5|21097.5|215
1675870800000|2023-02-08 15:40:00|21132|21124|21118|21110|21144|21136|21112|21104|179
1675871100000|2023-02-08 15:45:00|21117.5|21109.5|21117.5|21109.5|21129.5|21121.5|21115|21107|153
1675871400000|2023-02-08 15:50:00|21117|21109|21116|21108|21120|21112|21100|21092|183
1675871700000|2023-02-08 15:55:00|21116.5|21108.5|21118.5|21110.5|21143|21135|21112.5|21104.5|215
1675872000000|2023-02-08 16:00:00|21116|21108|21124|21116|21130|21122|21101|21093|287
1675872300000|2023-02-08 16:05:00|21123.5|21115.5|21117|21109|21130.5|21122.5|21101|21093|320
1675872600000|2023-02-08 16:10:00|21116.5|21108.5|21108.5|21100.5|21120.5|21112.5|21102|21094|89
1675872900000|2023-02-08 16:15:00|21110|21102|21114.5|21106.5|21117.5|21109.5|21102|21094|163
1675873200000|2023-02-08 16:20:00|21115.5|21107.5|21075|21067|21116|21108|21072|21064|324
1675873500000|2023-02-08 16:25:00|21076.5|21068.5|21068|21060|21078|21070|21055.5|21047.5|343
1675873800000|2023-02-08 16:30:00|21065|21057|21061.5|21053.5|21073|21065|21053|21045|223
1675874100000|2023-02-08 16:35:00|21062|21054|21073|21065|21081|21073|21059|21051|216
1675874400000|2023-02-08 16:40:00|21072.5|21064.5|21082|21074|21085|21077|21058|21050|342
1675874700000|2023-02-08 16:45:00|21082.5|21074.5|21121|21113|21129.5|21121.5|21081.5|21073.5|337
1675875000000|2023-02-08 16:50:00|21121.5|21113.5|21140|21132|21144.5|21136.5|21118.5|21110.5|323
1675875300000|2023-02-08 16:55:00|21139.5|21131.5|21150|21142|21152.5|21144.5|21133.5|21125.5|242
1675875600000|2023-02-08 17:00:00|21150.5|21142.5|21117.5|21109.5|21151|21143|21114.5|21106.5|129
1675875900000|2023-02-08 17:05:00|21118|21110|21125.5|21117.5|21131.5|21123.5|21109.5|21101.5|107
1675876200000|2023-02-08 17:10:00|21126|21118|21120|21112|21131.5|21123.5|21115|21107|47
1675876500000|2023-02-08 17:15:00|21119|21111|21115.5|21107.5|21123.5|21115.5|21103|21095|99
1675876800000|2023-02-08 17:20:00|21115|21107|21118|21110|21122|21114|21109.5|21101.5|58
1675877100000|2023-02-08 17:25:00|21117.5|21109.5|21122|21114|21130.5|21122.5|21106.5|21098.5|49
1675877400000|2023-02-08 17:30:00|21122.5|21114.5|21101.5|21093.5|21123.5|21115.5|21100|21092|55
1675877700000|2023-02-08 17:35:00|21101|21093|21089|21081|21108.5|21100.5|21087.5|21079.5|60
1675878000000|2023-02-08 17:40:00|21089.5|21081.5|21086|21078|21090|21082|21075|21067|119
1675878300000|2023-02-08 17:45:00|21086.5|21078.5|21103.5|21095.5|21105|21097|21086.5|21078.5|66
1675878600000|2023-02-08 17:50:00|21104|21096|21103|21095|21111|21103|21101|21093|30
1675878900000|2023-02-08 17:55:00|21103.5|21095.5|21118|21110|21118.5|21110.5|21099.5|21091.5|32
1675879200000|2023-02-08 18:00:00|21118.5|21110.5|21130|21122|21136|21128|21113.5|21105.5|100
1675879500000|2023-02-08 18:05:00|21133|21125|21140|21132|21150|21142|21122|21114|120
1675879800000|2023-02-08 18:10:00|21140.5|21132.5|21145|21137|21152.5|21144.5|21136.5|21128.5|63
1675880100000|2023-02-08 18:15:00|21144.5|21136.5|21153.5|21145.5|21154|21146|21138.5|21130.5|64
1675880400000|2023-02-08 18:20:00|21153|21145|21153|21145|21153.5|21145.5|21142|21134|35
1675880700000|2023-02-08 18:25:00|21153.5|21145.5|21140|21132|21156.5|21148.5|21135.5|21127.5|54
1675881000000|2023-02-08 18:30:00|21139.5|21131.5|21129.5|21121.5|21140.5|21132.5|21125|21117|44
1675881300000|2023-02-08 18:35:00|21129|21121|21129|21121|21137|21129|21122|21114|42
1675881600000|2023-02-08 18:40:00|21129.5|21121.5|21130|21122|21134.5|21126.5|21124|21116|33
1675881900000|2023-02-08 18:45:00|21130.5|21122.5|21126.5|21118.5|21140|21132|21123|21115|83
1675882200000|2023-02-08 18:50:00|21126|21118|21127|21119|21129.5|21121.5|21120.5|21112.5|37
1675882500000|2023-02-08 18:55:00|21126.5|21118.5|21140.3|21110.3|21140.3|21125|21125.5|21110.3|65
1675882800000|2023-02-08 19:00:00|21140.2|21110.2|21143.3|21113.3|21143.5|21113.5|21119.6|21089.6|0
1675883100000|2023-02-08 19:05:00|21143.5|21113.5|21145.9|21115.9|21150.2|21120.2|21142.1|21112.1|0
1675883400000|2023-02-08 19:10:00|21146.2|21116.2|21155.8|21125.8|21162.2|21132.2|21145|21115|0
1675883700000|2023-02-08 19:15:00|21156|21126|21163.6|21133.6|21164.9|21134.9|21155.6|21125.6|0
1675884000000|2023-02-08 19:20:00|21163.8|21133.8|21149.7|21119.7|21163.8|21133.8|21149.5|21119.5|0
1675884300000|2023-02-08 19:25:00|21149.5|21119.5|21133.5|21103.5|21149.8|21119.8|21133.1|21103.1|0
1675884600000|2023-02-08 19:30:00|21133.3|21103.3|21144.5|21114.5|21144.5|21114.5|21133.3|21103.3|0
1675884900000|2023-02-08 19:35:00|21144.7|21114.7|21148.6|21118.6|21149.2|21119.2|21144|21114|0
1675885200000|2023-02-08 19:40:00|21148.8|21118.8|21119.3|21089.3|21149.9|21119.9|21114.8|21084.8|0
1675885500000|2023-02-08 19:45:00|21119.1|21089.1|21119.5|21089.5|21126.7|21096.7|21115.7|21085.7|0
1675885800000|2023-02-08 19:50:00|21119.7|21089.7|21114.5|21084.5|21128.3|21098.3|21111.4|21081.4|0
1675886100000|2023-02-08 19:55:00|21114.1|21084.1|21125.3|21095.3|21126.9|21096.9|21110.4|21080.4|0
1675886400000|2023-02-08 20:00:00|21125.1|21095.1|21102.7|21072.7|21125.9|21095.9|21102.2|21072.2|0
1675886700000|2023-02-08 20:05:00|21102.9|21072.9|21099.5|21069.5|21103.3|21073.3|21093.8|21063.8|0
1675887000000|2023-02-08 20:10:00|21099.4|21069.4|21098.2|21068.2|21102.3|21072.3|21092.9|21062.9|0
1675887300000|2023-02-08 20:15:00|21098|21068|21065.2|21035.2|21122.6|21092.6|21065|21035|0
1675887600000|2023-02-08 20:20:00|21065.3|21035.3|21082.7|21052.7|21082.9|21052.9|21065.3|21035.3|0
1675887900000|2023-02-08 20:25:00|21082.9|21052.9|21083.9|21053.9|21085.9|21055.9|21082.2|21052.2|0
1675888200000|2023-02-08 20:30:00|21083.8|21053.8|21069.4|21039.4|21090.4|21060.4|21069.2|21039.2|0
1675888500000|2023-02-08 20:35:00|21069.8|21039.8|21088.3|21058.3|21090.4|21060.4|21069.8|21039.8|0
1675888800000|2023-02-08 20:40:00|21088.1|21058.1|21086.4|21056.4|21090.1|21060.1|21083.9|21053.9|0
1675889100000|2023-02-08 20:45:00|21086.6|21056.6|21079.4|21049.4|21086.6|21056.6|21068.3|21038.3|0
1675889400000|2023-02-08 20:50:00|21081.9|21051.9|21084.2|21054.2|21092.4|21062.4|21081.5|21051.5|0
1675889700000|2023-02-08 20:55:00|21085|21055|21090.2|21060.2|21097.4|21067.4|21079.3|21049.3|0
1675890000000|2023-02-08 21:00:00|21092.4|21062.4|21070.1|21040.1|21096.3|21066.3|21067|21037|0
1675890300000|2023-02-08 21:05:00|21071.6|21041.6|21066.2|21036.2|21077.6|21047.6|21064.5|21034.5|0
1675890600000|2023-02-08 21:10:00|21065.5|21035.5|21066.5|21036.5|21068.1|21038.1|21061.2|21031.2|0
1675890900000|2023-02-08 21:15:00|21065.7|21035.7|21075.2|21045.2|21076.8|21046.8|21065.6|21035.6|0
1675891200000|2023-02-08 21:20:00|21075.9|21045.9|21081.4|21051.4|21082.6|21052.6|21075.9|21045.9|0
1675891500000|2023-02-08 21:25:00|21080.7|21050.7|21089.7|21059.7|21090.3|21060.3|21080.6|21050.6|0
1675891800000|2023-02-08 21:30:00|21090.4|21060.4|21092.6|21062.6|21093.4|21063.4|21090.4|21060.4|0
1675892100000|2023-02-08 21:35:00|21094.1|21064.1|21094.6|21064.6|21095.1|21065.1|21094.1|21064.1|0
1675892400000|2023-02-08 21:40:00|21095.4|21065.4|21071.2|21041.2|21099.7|21069.7|21071.2|21041.2|0
1675892700000|2023-02-08 21:45:00|21072|21042|21072.3|21042.3|21074|21044|21071.1|21041.1|0
1675893000000|2023-02-08 21:50:00|21079.6|21049.6|21079.7|21049.7|21079.7|21049.7|21077.1|21047.1|0
1675893300000|2023-02-08 21:55:00|21079|21049|21079.2|21049.2|21080.5|21050.5|21078.9|21048.9|0
1675893600000|2023-02-08 22:00:00|21078.9|21048.9|21078.8|21048.8|21080.2|21050.2|21078.8|21048.8|0
1675893900000|2023-02-08 22:05:00|21078.9|21048.9|21078.5|21048.5|21078.9|21048.9|21078.5|21048.5|0
1675894200000|2023-02-08 22:10:00|21078.6|21048.6|21077.7|21047.7|21078.6|21048.6|21077.4|21047.4|0
1675894500000|2023-02-08 22:15:00|21077.8|21047.8|21079.2|21049.2|21079.2|21049.2|21077.7|21047.7|0
1675894800000|2023-02-08 22:20:00|21079|21049|21081.3|21051.3|21081.4|21051.4|21078.9|21048.9|0
1675895100000|2023-02-08 22:25:00|21080.3|21050.3|21083.4|21053.4|21083.4|21053.4|21080.2|21050.2|0
1675895400000|2023-02-08 22:30:00|21083.3|21053.3|21086.8|21056.8|21087.4|21057.4|21083.1|21053.1|0
1675895700000|2023-02-08 22:35:00|21087.6|21057.6|21088|21058|21088.2|21058.2|21087.4|21057.4|0
1675896000000|2023-02-08 22:40:00|21087.8|21057.8|21086.7|21056.7|21087.8|21057.8|21086.7|21056.7|0
1675896300000|2023-02-08 22:45:00|21086.4|21056.4|21085.6|21055.6|21086.4|21056.4|21085.6|21055.6|0
1675896600000|2023-02-08 22:50:00|21085.1|21055.1|21085|21055|21085.2|21055.2|21085|21055|0
1675896900000|2023-02-08 22:55:00|21085.7|21055.7|21079.3|21049.3|21087.3|21057.3|21079.3|21049.3|0
1675897200000|2023-02-08 23:00:00|21080|21050|21078.8|21048.8|21081.7|21051.7|21076.3|21046.3|0
1675897500000|2023-02-08 23:05:00|21079.6|21049.6|21074.8|21044.8|21079.6|21049.6|21073|21043|0
1675897800000|2023-02-08 23:10:00|21074|21044|21074|21044|21076.4|21046.4|21071.4|21041.4|0
1675898100000|2023-02-08 23:15:00|21073.2|21043.2|21071.4|21041.4|21074|21044|21068.1|21038.1|0
1675898400000|2023-02-08 23:20:00|21070.6|21040.6|21081.5|21051.5|21082.4|21052.4|21070.5|21040.5|0
1675898700000|2023-02-08 23:25:00|21081.7|21051.7|21080.8|21050.8|21083.3|21053.3|21078.3|21048.3|0
1675899000000|2023-02-08 23:30:00|21080|21050|21085.4|21055.4|21085.4|21055.4|21080|21050|0
1675899300000|2023-02-08 23:35:00|21084.7|21054.7|21089|21059|21089|21059|21083.8|21053.8|0
1675899600000|2023-02-08 23:40:00|21088.3|21058.3|21092.2|21062.2|21092.2|21062.2|21084.8|21054.8|0
1675899900000|2023-02-08 23:45:00|21091.8|21061.8|21091|21061|21094.2|21064.2|21089.2|21059.2|0
1675900200000|2023-02-08 23:50:00|21091.3|21061.3|21090|21060|21091.8|21061.8|21087.7|21057.7|0
1675900500000|2023-02-08 23:55:00|21090.7|21060.7|21090.4|21060.4|21092.9|21062.9|21090.3|21060.3|0
1675900800000|2023-02-09 00:00:00|21091.1|21061.1|21098|21068|21098|21068|21090.5|21060.5|0
1675901100000|2023-02-09 00:05:00|21097.2|21067.2|21098|21068|21098|21068|21095.5|21065.5|0
1675901400000|2023-02-09 00:10:00|21097.2|21067.2|21093.9|21063.9|21097.2|21067.2|21093|21063|0
1675901700000|2023-02-09 00:15:00|21094.7|21064.7|21097.2|21067.2|21101.8|21071.8|21094|21064|0
1675902000000|2023-02-09 00:20:00|21096.9|21066.9|21098.5|21068.5|21099.2|21069.2|21094.6|21064.6|0
1675902300000|2023-02-09 00:25:00|21099.2|21069.2|21098.4|21068.4|21100|21070|21096.2|21066.2|0
1675902600000|2023-02-09 00:30:00|21098.7|21068.7|21097.5|21067.5|21099|21069|21095.9|21065.9|0
1675902900000|2023-02-09 00:35:00|21097.9|21067.9|21103.1|21073.1|21103.5|21073.5|21097.5|21067.5|0
1675903200000|2023-02-09 00:40:00|21103.5|21073.5|21098.5|21068.5|21103.5|21073.5|21097.6|21067.6|0
1675903500000|2023-02-09 00:45:00|21108.5|21078.5|21113.5|21083.5|21113.9|21083.9|21108.1|21078.1|0
1675903800000|2023-02-09 00:50:00|21113.2|21083.2|21118.2|21088.2|21118.5|21088.5|21112.4|21082.4|0
1675904100000|2023-02-09 00:55:00|21118.9|21088.9|21119.7|21089.7|21120.8|21090.8|21118.2|21088.2|0
1675904400000|2023-02-09 01:00:00|21120.4|21090.4|21103.4|21073.4|21121.5|21091.5|21103.4|21073.4|0
1675904700000|2023-02-09 01:05:00|21102.7|21072.7|21092.8|21062.8|21104.2|21074.2|21087.8|21057.8|0
1675905000000|2023-02-09 01:10:00|21093.5|21063.5|21115.9|21085.9|21118.5|21088.5|21092.8|21062.8|0
1675905300000|2023-02-09 01:15:00|21116.7|21086.7|21117.5|21112.5|21152|21147|21102.5|21086.7|1554
1675905600000|2023-02-09 01:20:00|21118|21113|21146.5|21141.5|21150.5|21145.5|21114|21109|814
1675905900000|2023-02-09 01:25:00|21147|21142|21172.5|21167.5|21172.5|21167.5|21134.5|21129.5|881
1675906200000|2023-02-09 01:30:00|21173|21168|21269|21264|21314.5|21309.5|21154.5|21149.5|5456
1675906500000|2023-02-09 01:35:00|21266|21261|21279|21274|21331.5|21326.5|21233.5|21228.5|3459
1675906800000|2023-02-09 01:40:00|21277.5|21272.5|21326|21321|21343.5|21338.5|21238.5|21233.5|3217
1675907100000|2023-02-09 01:45:00|21327.5|21322.5|21362.5|21357.5|21383|21378|21308.5|21303.5|2955
1675907400000|2023-02-09 01:50:00|21361|21356|21343.5|21338.5|21412|21407|21341.5|21336.5|3509
1675907700000|2023-02-09 01:55:00|21342.5|21337.5|21360|21355|21379|21374|21329.5|21324.5|1751
1675908000000|2023-02-09 02:00:00|21357|21352|21384.5|21379.5|21407|21402|21353|21348|2165
1675908300000|2023-02-09 02:05:00|21386.5|21381.5|21421|21416|21435|21430|21375.5|21370.5|2221
1675908600000|2023-02-09 02:10:00|21419.5|21414.5|21346.5|21341.5|21423|21418|21342|21337|1884
1675908900000|2023-02-09 02:15:00|21345.5|21340.5|21379|21374|21395|21390|21345|21340|1346
1675909200000|2023-02-09 02:20:00|21376.5|21371.5|21390.9|21385.9|21398.9|21393.9|21364.5|21359.5|1077
1675909500000|2023-02-09 02:25:00|21391.4|21386.4|21399.9|21394.9|21412.9|21407.9|21380.9|21375.9|1087
1675909800000|2023-02-09 02:30:00|21400.4|21395.4|21382.9|21377.9|21406.9|21401.9|21359.9|21354.9|1173
1675910100000|2023-02-09 02:35:00|21383.4|21378.4|21356.9|21351.9|21384.9|21379.9|21349.9|21344.9|816
1675910400000|2023-02-09 02:40:00|21356.4|21351.4|21349.4|21344.4|21362.9|21357.9|21331.9|21326.9|1113
1675910700000|2023-02-09 02:45:00|21349.9|21344.9|21372.4|21367.4|21384.4|21379.4|21345.9|21340.9|1168
1675911000000|2023-02-09 02:50:00|21372.9|21367.9|21338.4|21333.4|21376.4|21371.4|21331.9|21326.9|797
1675911300000|2023-02-09 02:55:00|21338.9|21333.9|21364.9|21359.9|21368.9|21363.9|21329.4|21324.4|784
1675911600000|2023-02-09 03:00:00|21365.4|21360.4|21400.9|21395.9|21400.9|21395.9|21352.9|21347.9|1032
1675911900000|2023-02-09 03:05:00|21399.9|21394.9|21376.9|21371.9|21399.9|21394.9|21367.4|21362.4|805
1675912200000|2023-02-09 03:10:00|21375.4|21370.4|21343.9|21338.9|21378.4|21373.4|21338.9|21333.9|876
1675912500000|2023-02-09 03:15:00|21343.4|21338.4|21331.9|21326.9|21349.4|21344.4|21316.4|21311.4|1127
1675912800000|2023-02-09 03:20:00|21333.4|21328.4|21336.9|21331.9|21343.9|21338.9|21325.9|21320.9|661
1675913100000|2023-02-09 03:25:00|21336.4|21331.4|21320.4|21315.4|21349.9|21344.9|21312.4|21307.4|838
1675913400000|2023-02-09 03:30:00|21319.9|21314.9|21350.4|21345.4|21352.9|21347.9|21318.9|21313.9|525
1675913700000|2023-02-09 03:35:00|21350.9|21345.9|21341.9|21336.9|21357.9|21352.9|21338.4|21333.4|549
1675914000000|2023-02-09 03:40:00|21342.4|21337.4|21353.4|21348.4|21359.4|21354.4|21332.9|21327.9|555
1675914300000|2023-02-09 03:45:00|21353.9|21348.9|21349.9|21344.9|21355.9|21350.9|21342.4|21337.4|384
1675914600000|2023-02-09 03:50:00|21350.4|21345.4|21353.9|21348.9|21360.4|21355.4|21346.9|21341.9|403
1675914900000|2023-02-09 03:55:00|21354.4|21349.4|21353.9|21348.9|21358.9|21353.9|21335.9|21330.9|524
1675915200000|2023-02-09 04:00:00|21356.2|21326.2|21354|21324|21357.6|21327.6|21354|21324|0
1675915500000|2023-02-09 04:05:00|21354.3|21324.3|21357|21327|21357|21327|21352.8|21322.8|0
1675915800000|2023-02-09 04:10:00|21356.6|21326.6|21357|21327|21357|21327|21355.1|21325.1|0
1675916100000|2023-02-09 04:15:00|21356.7|21326.7|21355.9|21325.9|21356.7|21326.7|21354.8|21324.8|0
1675916400000|2023-02-09 04:20:00|21355.5|21325.5|21356.6|21326.6|21356.7|21326.7|21355.1|21325.1|0
1675916700000|2023-02-09 04:25:00|21355.8|21325.8|21357|21327|21357|21327|21354|21324|0
1675917000000|2023-02-09 04:30:00|21356.3|21326.3|21354|21324|21356.3|21326.3|21354|21324|0
1675917300000|2023-02-09 04:35:00|21354.3|21324.3|21355.5|21325.5|21355.8|21325.8|21353.2|21323.2|0
1675917600000|2023-02-09 04:40:00|21356.2|21326.2|21358.1|21328.1|21358.1|21328.1|21356.2|21326.2|0
1675917900000|2023-02-09 04:45:00|21357.4|21327.4|21352.9|21322.9|21358.1|21328.1|21352.1|21322.1|0
1675918200000|2023-02-09 04:50:00|21353.3|21323.3|21351|21321|21354.4|21324.4|21350.3|21320.3|0
1675918500000|2023-02-09 04:55:00|21350.3|21320.3|21351.8|21321.8|21352.6|21322.6|21350.3|21320.3|0
1675918800000|2023-02-09 05:00:00|21352.6|21322.6|21351.9|21346.9|21369.4|21364.4|21342.4|21322.6|1150
1675919100000|2023-02-09 05:05:00|21351.4|21346.4|21361.4|21356.4|21373.9|21368.9|21341.4|21336.4|1216
1675919400000|2023-02-09 05:10:00|21360.9|21355.9|21390.9|21385.9|21397.9|21392.9|21354.9|21349.9|1251
1675919700000|2023-02-09 05:15:00|21391.4|21386.4|21399.4|21394.4|21401.4|21396.4|21376.9|21371.9|902
1675920000000|2023-02-09 05:20:00|21399.9|21394.9|21433.9|21428.9|21440.4|21435.4|21397.4|21392.4|2183
1675920300000|2023-02-09 05:25:00|21434.4|21429.4|21469.9|21464.9|21501.9|21496.9|21428.9|21423.9|2628
1675920600000|2023-02-09 05:30:00|21470.4|21465.4|21497.9|21492.9|21508.9|21503.9|21448.9|21443.9|1565
1675920900000|2023-02-09 05:35:00|21499.9|21494.9|21493.9|21488.9|21519.9|21514.9|21482.9|21477.9|1536
1675921200000|2023-02-09 05:40:00|21493.4|21488.4|21491.9|21486.9|21496.9|21491.9|21469.9|21464.9|1336
1675921500000|2023-02-09 05:45:00|21492.4|21487.4|21528.4|21523.4|21545.9|21540.9|21473.9|21468.9|2403
1675921800000|2023-02-09 05:50:00|21527.9|21522.9|21530.9|21525.9|21543.9|21538.9|21511.9|21506.9|1272
1675922100000|2023-02-09 05:55:00|21531.4|21526.4|21515.4|21510.4|21531.9|21526.9|21493.9|21488.9|1510
1675922400000|2023-02-09 06:00:00|21515.9|21510.9|21559.4|21554.4|21571.9|21566.9|21513.4|21508.4|2080
1675922700000|2023-02-09 06:05:00|21559.9|21554.9|21526.9|21521.9|21566.9|21561.9|21521.9|21516.9|1140
1675923000000|2023-02-09 06:10:00|21526.4|21521.4|21562.9|21557.9|21562.9|21557.9|21521.4|21516.4|958
1675923300000|2023-02-09 06:15:00|21562.4|21557.4|21561.4|21556.4|21587.4|21582.4|21551.4|21546.4|1728
1675923600000|2023-02-09 06:20:00|21560.9|21555.9|21549.9|21544.9|21569.9|21564.9|21545.9|21540.9|1098
1675923900000|2023-02-09 06:25:00|21550.4|21545.4|21574.9|21569.9|21582.4|21577.4|21547.4|21542.4|977
1675924200000|2023-02-09 06:30:00|21575.4|21570.4|21604.4|21599.4|21608.9|21603.9|21573.4|21568.4|1025
1675924500000|2023-02-09 06:35:00|21605.4|21600.4|21592.4|21587.4|21610.9|21605.9|21581.4|21576.4|1211
1675924800000|2023-02-09 06:40:00|21591.9|21586.9|21584.9|21579.9|21595.9|21590.9|21566.9|21561.9|961
1675925100000|2023-02-09 06:45:00|21585.4|21580.4|21605.9|21600.9|21620.9|21615.9|21581.4|21576.4|1029
1675925400000|2023-02-09 06:50:00|21603.9|21598.9|21592.9|21587.9|21607.9|21602.9|21575.9|21570.9|747
1675925700000|2023-02-09 06:55:00|21594.4|21589.4|21581.4|21576.4|21597.9|21592.9|21574.4|21569.4|771
1675926000000|2023-02-09 07:00:00|21581.9|21576.9|21543.9|21538.9|21590.9|21585.9|21543.9|21538.9|1303
1675926300000|2023-02-09 07:05:00|21544.4|21539.4|21556.9|21551.9|21557.9|21552.9|21521.9|21516.9|1662
1675926600000|2023-02-09 07:10:00|21556.4|21551.4|21534.9|21529.9|21561.9|21556.9|21532.4|21527.4|858
1675926900000|2023-02-09 07:15:00|21533.9|21528.9|21558.9|21553.9|21562.4|21557.4|21525.9|21520.9|817
1675927200000|2023-02-09 07:20:00|21559.4|21554.4|21592.9|21587.9|21596.9|21591.9|21555.9|21550.9|1005
1675927500000|2023-02-09 07:25:00|21590.9|21585.9|21578.4|21573.4|21595.4|21590.4|21573.9|21568.9|720
1675927800000|2023-02-09 07:30:00|21578.9|21573.9|21604.9|21599.9|21608.9|21603.9|21575.9|21570.9|1035
1675928100000|2023-02-09 07:35:00|21605.4|21600.4|21606.4|21601.4|21610.9|21605.9|21595.4|21590.4|810
1675928400000|2023-02-09 07:40:00|21607.9|21602.9|21589.4|21584.4|21607.9|21602.9|21585.4|21580.4|663
1675928700000|2023-02-09 07:45:00|21588.9|21583.9|21610.9|21605.9|21613.4|21608.4|21588.4|21583.4|870
1675929000000|2023-02-09 07:50:00|21609.4|21604.4|21623.4|21618.4|21630.4|21625.4|21596.9|21591.9|1654
1675929300000|2023-02-09 07:55:00|21623.9|21618.9|21615.9|21610.9|21633.4|21628.4|21611.9|21606.9|1744
1675929600000|2023-02-09 08:00:00|21617.4|21612.4|21623.9|21618.9|21638.9|21633.9|21606.4|21601.4|1699
1675929900000|2023-02-09 08:05:00|21624.4|21619.4|21616.9|21611.9|21643.9|21638.9|21605.4|21600.4|1450
1675930200000|2023-02-09 08:10:00|21615.9|21610.9|21616.9|21611.9|21628.9|21623.9|21607.9|21602.9|894
1675930500000|2023-02-09 08:15:00|21617.4|21612.4|21635.4|21630.4|21636.4|21631.4|21604.4|21599.4|1217
1675930800000|2023-02-09 08:20:00|21635.9|21630.9|21651.4|21646.4|21668.4|21663.4|21630.9|21625.9|1118
1675931100000|2023-02-09 08:25:00|21650.9|21645.9|21646.9|21641.9|21660.9|21655.9|21622.9|21617.9|1478
1675931400000|2023-02-09 08:30:00|21666.9|21636.9|21688.6|21658.6|21688.6|21658.6|21666.5|21636.5|0
1675931700000|2023-02-09 08:35:00|21688.2|21658.2|21687.8|21657.8|21691.2|21661.2|21680.6|21650.6|0
1675932000000|2023-02-09 08:40:00|21688.6|21658.6|21678.5|21648.5|21690.1|21660.1|21678.2|21648.2|0
1675932300000|2023-02-09 08:45:00|21678.2|21648.2|21652.4|21622.4|21681.2|21651.2|21648.9|21618.9|0
1675932600000|2023-02-09 08:50:00|21652.1|21622.1|21655.8|21625.8|21657|21627|21645|21615|0
1675932900000|2023-02-09 08:55:00|21656.6|21626.6|21649.6|21619.6|21656.6|21626.6|21648.2|21618.2|0
1675933200000|2023-02-09 09:00:00|21650.1|21620.1|21643.9|21613.9|21651.2|21621.2|21643.9|21613.9|0
1675933500000|2023-02-09 09:05:00|21644.6|21614.6|21642.2|21612.2|21649.5|21619.5|21641.4|21611.4|0
1675933800000|2023-02-09 09:10:00|21642.9|21612.9|21644.9|21614.9|21649.4|21619.4|21641.7|21611.7|0
1675934100000|2023-02-09 09:15:00|21645.7|21615.7|21636.9|21628.9|21665.8|21635.8|21620.9|21612.9|643
1675934400000|2023-02-09 09:20:00|21636.4|21628.4|21621.4|21613.4|21639.9|21631.9|21620.9|21612.9|67
1675934700000|2023-02-09 09:25:00|21620.9|21612.9|21619.4|21611.4|21627.9|21619.9|21616.4|21608.4|106
1675935000000|2023-02-09 09:30:00|21619.9|21611.9|21644.4|21636.4|21644.9|21636.9|21619.9|21611.9|115
1675935300000|2023-02-09 09:35:00|21642.9|21634.9|21649.9|21641.9|21649.9|21641.9|21641.9|21633.9|86
1675935600000|2023-02-09 09:40:00|21649.4|21641.4|21665.4|21657.4|21665.4|21657.4|21645.9|21637.9|94
1675935900000|2023-02-09 09:45:00|21664.9|21656.9|21669.9|21661.9|21671.9|21663.9|21660.4|21652.4|158
1675936200000|2023-02-09 09:50:00|21671.4|21663.4|21687.9|21679.9|21701.4|21693.4|21671.4|21663.4|322
1675936500000|2023-02-09 09:55:00|21687.4|21679.4|21696.4|21688.4|21698.4|21690.4|21681.9|21673.9|115
1675936800000|2023-02-09 10:00:00|21695.9|21687.9|21698.4|21690.4|21703.9|21695.9|21694.4|21686.4|106
1675937100000|2023-02-09 10:05:00|21698.9|21690.9|21694.9|21686.9|21700.4|21692.4|21692.4|21684.4|52
1675937400000|2023-02-09 10:10:00|21694.4|21686.4|21692.9|21684.9|21697.9|21689.9|21686.9|21678.9|80
1675937700000|2023-02-09 10:15:00|21693.4|21685.4|21688.4|21680.4|21697.4|21689.4|21684.4|21676.4|53
1675938000000|2023-02-09 10:20:00|21687.9|21679.9|21695.9|21687.9|21699.9|21691.9|21686.4|21678.4|38
1675938300000|2023-02-09 10:25:00|21696.9|21688.9|21685.4|21677.4|21697.4|21689.4|21682.4|21674.4|118
1675938600000|2023-02-09 10:30:00|21684.9|21676.9|21682.4|21674.4|21688.4|21680.4|21678.9|21670.9|51
1675938900000|2023-02-09 10:35:00|21681.9|21673.9|21680.4|21672.4|21691.4|21683.4|21675.4|21667.4|203
1675939200000|2023-02-09 10:40:00|21680.9|21672.9|21672.4|21664.4|21684.4|21676.4|21670.9|21662.9|80
1675939500000|2023-02-09 10:45:00|21672.9|21664.9|21684.4|21676.4|21685.4|21677.4|21672.4|21664.4|180
1675939800000|2023-02-09 10:50:00|21683.9|21675.9|21695.4|21687.4|21697.9|21689.9|21681.9|21673.9|98
1675940100000|2023-02-09 10:55:00|21694.9|21686.9|21690.9|21682.9|21694.9|21686.9|21681.4|21673.4|44
1675940400000|2023-02-09 11:00:00|21691.4|21683.4|21681.4|21673.4|21691.4|21683.4|21675.9|21667.9|67
1675940700000|2023-02-09 11:05:00|21680.9|21672.9|21668.4|21660.4|21680.9|21672.9|21668.4|21660.4|63
1675941000000|2023-02-09 11:10:00|21668.9|21660.9|21661.4|21653.4|21669.9|21661.9|21658.4|21650.4|139
1675941300000|2023-02-09 11:15:00|21660.9|21652.9|21643.4|21635.4|21660.9|21652.9|21642.4|21634.4|257
1675941600000|2023-02-09 11:20:00|21643.9|21635.9|21646.9|21638.9|21647.4|21639.4|21635.4|21627.4|193
1675941900000|2023-02-09 11:25:00|21647.4|21639.4|21652.4|21644.4|21653.9|21645.9|21645.4|21637.4|111
1675942200000|2023-02-09 11:30:00|21652.9|21644.9|21642.9|21634.9|21652.9|21644.9|21641.4|21633.4|43
1675942500000|2023-02-09 11:35:00|21642.4|21634.4|21642.9|21634.9|21648.9|21640.9|21641.4|21633.4|54
1675942800000|2023-02-09 11:40:00|21643.4|21635.4|21644.4|21636.4|21648.9|21640.9|21641.4|21633.4|48
1675943100000|2023-02-09 11:45:00|21644.9|21636.9|21637.4|21629.4|21644.9|21636.9|21634.4|21626.4|59
1675943400000|2023-02-09 11:50:00|21637.9|21629.9|21641.4|21633.4|21646.4|21638.4|21636.9|21628.9|40
1675943700000|2023-02-09 11:55:00|21640.9|21632.9|21642.4|21634.4|21645.4|21637.4|21638.4|21630.4|55
1675944000000|2023-02-09 12:00:00|21641.9|21633.9|21635.4|21627.4|21645.9|21637.9|21632.4|21624.4|41
1675944300000|2023-02-09 12:05:00|21635.9|21627.9|21631.4|21623.4|21639.4|21631.4|21628.4|21620.4|127
1675944600000|2023-02-09 12:10:00|21630.9|21622.9|21634.4|21626.4|21634.4|21626.4|21622.9|21614.9|51
1675944900000|2023-02-09 12:15:00|21633.9|21625.9|21628.4|21620.4|21637.4|21629.4|21626.9|21618.9|25
1675945200000|2023-02-09 12:20:00|21628.9|21620.9|21634.4|21626.4|21634.9|21626.9|21626.4|21618.4|17
1675945500000|2023-02-09 12:25:00|21634.9|21626.9|21638.9|21630.9|21644.9|21636.9|21632.9|21624.9|41
1675945800000|2023-02-09 12:30:00|21639.4|21631.4|21661.9|21653.9|21662.4|21654.4|21638.9|21630.9|89
1675946100000|2023-02-09 12:35:00|21661.4|21653.4|21645.4|21637.4|21662.9|21654.9|21643.9|21635.9|24
1675946400000|2023-02-09 12:40:00|21644.9|21636.9|21649.9|21641.9|21653.9|21645.9|21643.9|21635.9|32
1675946700000|2023-02-09 12:45:00|21649.4|21641.4|21649.4|21641.4|21652.9|21644.9|21648.9|21640.9|29
1675947000000|2023-02-09 12:50:00|21648.9|21640.9|21649.4|21641.4|21656.4|21648.4|21645.4|21637.4|41
1675947300000|2023-02-09 12:55:00|21648.9|21640.9|21641.9|21633.9|21653.4|21645.4|21641.4|21633.4|93
1675947600000|2023-02-09 13:00:00|21642.4|21634.4|21642.9|21634.9|21644.9|21636.9|21635.9|21627.9|68
1675947900000|2023-02-09 13:05:00|21642.4|21634.4|21635.9|21627.9|21647.4|21639.4|21634.9|21626.9|46
1675948200000|2023-02-09 13:10:00|21636.4|21628.4|21642.9|21634.9|21648.4|21640.4|21635.9|21627.9|22
1675948500000|2023-02-09 13:15:00|21643.4|21635.4|21644.9|21636.9|21649.4|21641.4|21641.4|21633.4|50
1675948800000|2023-02-09 13:20:00|21641.4|21633.4|21635.4|21627.4|21644.4|21636.4|21624.4|21616.4|316
1675949100000|2023-02-09 13:25:00|21634.9|21626.9|21638.4|21630.4|21639.9|21631.9|21632.9|21624.9|94
1675949400000|2023-02-09 13:30:00|21637.9|21629.9|21654.9|21646.9|21656.9|21648.9|21635.4|21627.4|113
1675949700000|2023-02-09 13:35:00|21652.9|21644.9|21638.9|21630.9|21654.4|21646.4|21637.9|21629.9|68
1675950000000|2023-02-09 13:40:00|21639.4|21631.4|21653.9|21645.9|21656.4|21648.4|21638.4|21630.4|43
1675950300000|2023-02-09 13:45:00|21654.4|21646.4|21658.9|21650.9|21662.4|21654.4|21645.9|21637.9|93
1675950600000|2023-02-09 13:50:00|21659.4|21651.4|21668.9|21660.9|21673.9|21665.9|21654.9|21646.9|150
1675950900000|2023-02-09 13:55:00|21669.4|21661.4|21669.9|21661.9|21672.9|21664.9|21663.9|21655.9|101
1675951200000|2023-02-09 14:00:00|21669.4|21661.4|21674.4|21666.4|21681.9|21673.9|21664.4|21656.4|164
1675951500000|2023-02-09 14:05:00|21673.9|21665.9|21663.9|21655.9|21675.4|21667.4|21660.9|21652.9|72
1675951800000|2023-02-09 14:10:00|21663.4|21655.4|21654.9|21646.9|21664.9|21656.9|21653.4|21645.4|73
1675952100000|2023-02-09 14:15:00|21654.4|21646.4|21647.4|21639.4|21658.4|21650.4|21645.9|21637.9|112
1675952400000|2023-02-09 14:20:00|21648.9|21640.9|21649.4|21641.4|21650.9|21642.9|21643.4|21635.4|104
1675952700000|2023-02-09 14:25:00|21648.9|21640.9|21659.9|21651.9|21667.4|21659.4|21648.9|21640.9|93
1675953000000|2023-02-09 14:30:00|21656.9|21648.9|21656.4|21648.4|21696.4|21688.4|21635.4|21627.4|950
1675953300000|2023-02-09 14:35:00|21655.4|21647.4|21650.9|21642.9|21659.9|21651.9|21620.9|21612.9|629
1675953600000|2023-02-09 14:40:00|21651.9|21643.9|21640.4|21632.4|21683.9|21675.9|21634.4|21626.4|709
1675953900000|2023-02-09 14:45:00|21639.9|21631.9|21684.4|21676.4|21684.9|21676.9|21633.4|21625.4|428
1675954200000|2023-02-09 14:50:00|21683.9|21675.9|21661.4|21653.4|21712.9|21704.9|21654.9|21646.9|459
1675954500000|2023-02-09 14:55:00|21661.9|21653.9|21621.4|21613.4|21661.9|21653.9|21608.9|21600.9|461
1675954800000|2023-02-09 15:00:00|21622.9|21614.9|21629.9|21621.9|21642.9|21634.9|21603.9|21595.9|372
1675955100000|2023-02-09 15:05:00|21628.9|21620.9|21613.9|21605.9|21632.9|21624.9|21607.9|21599.9|249
1675955400000|2023-02-09 15:10:00|21614.4|21606.4|21622.4|21614.4|21634.9|21626.9|21610.9|21602.9|172
1675955700000|2023-02-09 15:15:00|21622.9|21614.9|21621.9|21613.9|21631.4|21623.4|21610.4|21602.4|124
1675956000000|2023-02-09 15:20:00|21622.4|21614.4|21607.4|21599.4|21631.4|21623.4|21600.4|21592.4|214
1675956300000|2023-02-09 15:25:00|21606.9|21598.9|21568.4|21560.4|21606.9|21598.9|21558.4|21550.4|607
1675956600000|2023-02-09 15:30:00|21567.9|21559.9|21568.4|21560.4|21583.9|21575.9|21561.4|21553.4|314
1675956900000|2023-02-09 15:35:00|21567.9|21559.9|21572.9|21564.9|21575.9|21567.9|21562.4|21554.4|142
1675957200000|2023-02-09 15:40:00|21572.4|21564.4|21561.9|21553.9|21574.4|21566.4|21555.4|21547.4|314
1675957500000|2023-02-09 15:45:00|21560.9|21552.9|21593.9|21585.9|21596.4|21588.4|21558.9|21550.9|230
1675957800000|2023-02-09 15:50:00|21593.4|21585.4|21600.9|21592.9|21611.4|21603.4|21582.9|21574.9|266
1675958100000|2023-02-09 15:55:00|21601.4|21593.4|21602.9|21594.9|21624.4|21616.4|21594.4|21586.4|286
1675958400000|2023-02-09 16:00:00|21602.4|21594.4|21562.9|21554.9|21604.4|21596.4|21559.4|21551.4|282
1675958700000|2023-02-09 16:05:00|21563.4|21555.4|21583.4|21575.4|21588.9|21580.9|21552.9|21544.9|272
1675959000000|2023-02-09 16:10:00|21583.9|21575.9|21579.9|21571.9|21588.9|21580.9|21572.9|21564.9|170
1675959300000|2023-02-09 16:15:00|21580.4|21572.4|21569.9|21561.9|21584.4|21576.4|21561.4|21553.4|115
1675959600000|2023-02-09 16:20:00|21570.4|21562.4|21539.4|21531.4|21572.4|21564.4|21535.4|21527.4|218
1675959900000|2023-02-09 16:25:00|21538.9|21530.9|21553.4|21545.4|21555.4|21547.4|21533.9|21525.9|311
1675960200000|2023-02-09 16:30:00|21554.4|21546.4|21546.4|21538.4|21555.9|21547.9|21535.9|21527.9|223
1675960500000|2023-02-09 16:35:00|21546.9|21538.9|21552.4|21544.4|21557.4|21549.4|21539.4|21531.4|134
1675960800000|2023-02-09 16:40:00|21551.9|21543.9|21550.4|21542.4|21554.4|21546.4|21537.4|21529.4|144
1675961100000|2023-02-09 16:45:00|21546.9|21538.9|21540.9|21532.9|21549.9|21541.9|21530.9|21522.9|177
1675961400000|2023-02-09 16:50:00|21540.4|21532.4|21529.4|21521.4|21545.4|21537.4|21526.9|21518.9|123
1675961700000|2023-02-09 16:55:00|21528.9|21520.9|21555.4|21547.4|21557.4|21549.4|21527.4|21519.4|133
1675962000000|2023-02-09 17:00:00|21554.9|21546.9|21555.9|21547.9|21574.4|21566.4|21546.4|21538.4|133
1675962300000|2023-02-09 17:05:00|21555.4|21547.4|21572.9|21564.9|21572.9|21564.9|21554.4|21546.4|88
1675962600000|2023-02-09 17:10:00|21572.4|21564.4|21567.4|21559.4|21579.4|21571.4|21567.4|21559.4|82
1675962900000|2023-02-09 17:15:00|21569.9|21561.9|21580.4|21572.4|21581.9|21573.9|21558.4|21550.4|94
1675963200000|2023-02-09 17:20:00|21580.9|21572.9|21588.4|21580.4|21588.4|21580.4|21573.9|21565.9|87
1675963500000|2023-02-09 17:25:00|21588.9|21580.9|21573.4|21565.4|21592.9|21584.9|21572.9|21564.9|71
1675963800000|2023-02-09 17:30:00|21573.9|21565.9|21544.4|21536.4|21576.4|21568.4|21544.4|21536.4|83
1675964100000|2023-02-09 17:35:00|21543.9|21535.9|21535.4|21527.4|21544.9|21536.9|21527.9|21519.9|92
1675964400000|2023-02-09 17:40:00|21534.9|21526.9|21530.9|21522.9|21550.4|21542.4|21527.4|21519.4|140
1675964700000|2023-02-09 17:45:00|21530.4|21522.4|21520.9|21512.9|21530.9|21522.9|21514.4|21506.4|224
1675965000000|2023-02-09 17:50:00|21520.4|21512.4|21539.4|21531.4|21539.9|21531.9|21518.9|21510.9|78
1675965300000|2023-02-09 17:55:00|21540.9|21532.9|21567.4|21559.4|21568.4|21560.4|21534.9|21526.9|126
1675965600000|2023-02-09 18:00:00|21566.4|21558.4|21544.9|21536.9|21566.4|21558.4|21532.9|21524.9|168
1675965900000|2023-02-09 18:05:00|21544.4|21536.4|21557.4|21549.4|21564.9|21556.9|21542.9|21534.9|54
1675966200000|2023-02-09 18:10:00|21557.9|21549.9|21565.9|21557.9|21567.4|21559.4|21551.4|21543.4|50
1675966500000|2023-02-09 18:15:00|21564.9|21556.9|21569.4|21561.4|21572.9|21564.9|21556.4|21548.4|81
1675966800000|2023-02-09 18:20:00|21569.9|21561.9|21562.4|21554.4|21575.9|21567.9|21557.4|21549.4|63
1675967100000|2023-02-09 18:25:00|21562.9|21554.9|21557.9|21549.9|21574.4|21566.4|21557.4|21549.4|92
1675967400000|2023-02-09 18:30:00|21557.4|21549.4|21570.9|21562.9|21579.4|21571.4|21547.4|21539.4|47
1675967700000|2023-02-09 18:35:00|21570.4|21562.4|21554.9|21546.9|21570.4|21562.4|21554.9|21546.9|51
1675968000000|2023-02-09 18:40:00|21555.4|21547.4|21557.4|21549.4|21560.9|21552.9|21540.4|21532.4|130
1675968300000|2023-02-09 18:45:00|21557.9|21549.9|21565.4|21557.4|21565.9|21557.9|21547.9|21539.9|68
1675968600000|2023-02-09 18:50:00|21565.9|21557.9|21569.9|21561.9|21572.4|21564.4|21563.9|21555.9|57
1675968900000|2023-02-09 18:55:00|21570.4|21562.4|21583.9|21553.9|21583.9|21569.9|21555.9|21547.9|122
1675969200000|2023-02-09 19:00:00|21583.8|21553.8|21588.5|21558.5|21606.1|21576.1|21583|21553|0
1675969500000|2023-02-09 19:05:00|21588.3|21558.3|21593.5|21563.5|21598.9|21568.9|21587.8|21557.8|0
1675969800000|2023-02-09 19:10:00|21593.9|21563.9|21574.4|21544.4|21596.2|21566.2|21573.5|21543.5|0
1675970100000|2023-02-09 19:15:00|21574.2|21544.2|21566.9|21536.9|21574.9|21544.9|21565.7|21535.7|0
1675970400000|2023-02-09 19:20:00|21566.5|21536.5|21549.7|21519.7|21575.3|21545.3|21549.3|21519.3|0
1675970700000|2023-02-09 19:25:00|21549.9|21519.9|21524.6|21494.6|21557.1|21527.1|21524.5|21494.5|0
1675971000000|2023-02-09 19:30:00|21524.8|21494.8|21547.1|21517.1|21548.5|21518.5|21524.4|21494.4|0
1675971300000|2023-02-09 19:35:00|21547.3|21517.3|21542.7|21512.7|21547.8|21517.8|21531|21501|0
1675971600000|2023-02-09 19:40:00|21542.5|21512.5|21539.5|21509.5|21544.7|21514.7|21524.2|21494.2|0
1675971900000|2023-02-09 19:45:00|21539.7|21509.7|21529.3|21499.3|21542.9|21512.9|21523.4|21493.4|0
1675972200000|2023-02-09 19:50:00|21529.1|21499.1|21542.8|21512.8|21543|21513|21528.2|21498.2|0
1675972500000|2023-02-09 19:55:00|21542.3|21512.3|21526.6|21496.6|21542.6|21512.6|21525.1|21495.1|0
1675972800000|2023-02-09 20:00:00|21526.8|21496.8|21503.5|21473.5|21529.1|21499.1|21498.4|21468.4|0
1675973100000|2023-02-09 20:05:00|21503.7|21473.7|21527.8|21497.8|21528|21498|21499.4|21469.4|0
1675973400000|2023-02-09 20:10:00|21528.1|21498.1|21532.2|21502.2|21534.1|21504.1|21519.9|21489.9|0
1675973700000|2023-02-09 20:15:00|21532|21502|21525.1|21495.1|21533.2|21503.2|21523.5|21493.5|0
1675974000000|2023-02-09 20:20:00|21525.3|21495.3|21517.8|21487.8|21532.6|21502.6|21513.2|21483.2|0
1675974300000|2023-02-09 20:25:00|21518|21488|21521.9|21491.9|21528.6|21498.6|21513.8|21483.8|0
1675974600000|2023-02-09 20:30:00|21521.5|21491.5|21488.9|21458.9|21521.9|21491.9|21480.6|21450.6|0
1675974900000|2023-02-09 20:35:00|21489.1|21459.1|21512.9|21482.9|21512.9|21482.9|21477.4|21447.4|0
1675975200000|2023-02-09 20:40:00|21513.1|21483.1|21521.2|21491.2|21521.6|21491.6|21510|21480|0
1675975500000|2023-02-09 20:45:00|21521.4|21491.4|21514|21484|21532.8|21502.8|21506|21476|0
1675975800000|2023-02-09 20:50:00|21516.5|21486.5|21563.5|21533.5|21571.2|21541.2|21516.5|21486.5|0
1675976100000|2023-02-09 20:55:00|21563.3|21533.3|21548.3|21518.3|21567.7|21537.7|21535.3|21505.3|0
1675976400000|2023-02-09 21:00:00|21547.5|21517.5|21568.8|21538.8|21568.8|21538.8|21545|21515|0
1675976700000|2023-02-09 21:05:00|21568|21538|21552.7|21522.7|21570.5|21540.5|21552.5|21522.5|0
1675977000000|2023-02-09 21:10:00|21552|21522|21547.8|21517.8|21553.6|21523.6|21544.8|21514.8|0
1675977300000|2023-02-09 21:15:00|21548.2|21518.2|21563.8|21533.8|21564.5|21534.5|21543.4|21513.4|0
1675977600000|2023-02-09 21:20:00|21563.7|21533.7|21570|21540|21572.6|21542.6|21563.7|21533.7|0
1675977900000|2023-02-09 21:25:00|21569.3|21539.3|21573.7|21543.7|21574.5|21544.5|21569.2|21539.2|0
1675978200000|2023-02-09 21:30:00|21574.5|21544.5|21569.2|21539.2|21578|21548|21567.5|21537.5|0
1675978500000|2023-02-09 21:35:00|21570|21540|21572.9|21542.9|21574.3|21544.3|21570|21540|0
1675978800000|2023-02-09 21:40:00|21572.5|21542.5|21568.4|21538.4|21574.2|21544.2|21567.5|21537.5|0
1675979100000|2023-02-09 21:45:00|21569.1|21539.1|21571|21541|21571.9|21541.9|21568.9|21538.9|0
1675979400000|2023-02-09 21:50:00|21570.3|21540.3|21572.7|21542.7|21572.7|21542.7|21568.4|21538.4|0
1675979700000|2023-02-09 21:55:00|21572|21542|21576.1|21546.1|21577.4|21547.4|21571.9|21541.9|0
1675980000000|2023-02-09 22:00:00|21576|21546|21572.1|21542.1|21576|21546|21571.4|21541.4|0
1675980300000|2023-02-09 22:05:00|21572|21542|21571|21541|21572|21542|21571|21541|0
1675980600000|2023-02-09 22:10:00|21570.9|21540.9|21571.8|21541.8|21573.1|21543.1|21570.8|21540.8|0
1675980900000|2023-02-09 22:15:00|21571.9|21541.9|21571.7|21541.7|21572.1|21542.1|21571.7|21541.7|0
1675981200000|2023-02-09 22:20:00|21571.8|21541.8|21573.8|21543.8|21574.4|21544.4|21571.8|21541.8|0
1675981500000|2023-02-09 22:25:00|21573.9|21543.9|21573.6|21543.6|21574.4|21544.4|21573.2|21543.2|0
1675981800000|2023-02-09 22:30:00|21574.1|21544.1|21574.4|21544.4|21576.1|21546.1|21573.2|21543.2|0
1675982100000|2023-02-09 22:35:00|21574.2|21544.2|21574|21544|21576.5|21546.5|21573.6|21543.6|0
1675982400000|2023-02-09 22:40:00|21574.1|21544.1|21572.9|21542.9|21574.1|21544.1|21572.9|21542.9|0
1675982700000|2023-02-09 22:45:00|21573.1|21543.1|21572.5|21542.5|21573.1|21543.1|21572.5|21542.5|0
1675983000000|2023-02-09 22:50:00|21572.4|21542.4|21573.5|21543.5|21574.4|21544.4|21572.4|21542.4|0
1675983300000|2023-02-09 22:55:00|21573.3|21543.3|21572.2|21542.2|21573.5|21543.5|21572.2|21542.2|0
1675983600000|2023-02-09 23:00:00|21574.4|21544.4|21562.2|21532.2|21574.6|21544.6|21560.8|21530.8|0
1675983900000|2023-02-09 23:05:00|21562.5|21532.5|21567.3|21537.3|21567.3|21537.3|21561.3|21531.3|0
1675984200000|2023-02-09 23:10:00|21564.6|21534.6|21564.6|21534.6|21567.3|21537.3|21562.2|21532.2|0
1675984500000|2023-02-09 23:15:00|21563.9|21533.9|21560.2|21530.2|21567.1|21537.1|21559.3|21529.3|0
1675984800000|2023-02-09 23:20:00|21559.4|21529.4|21566.2|21536.2|21567|21537|21558.5|21528.5|0
1675985100000|2023-02-09 23:25:00|21567|21537|21558|21528|21567|21537|21558|21528|0
1675985400000|2023-02-09 23:30:00|21558.8|21528.8|21548.3|21518.3|21558.9|21528.9|21547.4|21517.4|0
1675985700000|2023-02-09 23:35:00|21547.5|21517.5|21553.1|21523.1|21553.1|21523.1|21544.8|21514.8|0
1675986000000|2023-02-09 23:40:00|21552.3|21522.3|21552.1|21522.1|21553.9|21523.9|21551.3|21521.3|0
1675986300000|2023-02-09 23:45:00|21552.9|21522.9|21551.7|21521.7|21553|21523|21544.9|21514.9|0
1675986600000|2023-02-09 23:50:00|21550.9|21520.9|21546.4|21516.4|21551.7|21521.7|21544.7|21514.7|0
1675986900000|2023-02-09 23:55:00|21545.6|21515.6|21549|21519|21550.7|21520.7|21543.8|21513.8|0
1675987200000|2023-02-10 00:00:00|21550.6|21520.6|21540.1|21510.1|21550.7|21520.7|21535.8|21505.8|0
1675987500000|2023-02-10 00:05:00|21539.7|21509.7|21542|21512|21544.6|21514.6|21536.7|21506.7|0
1675987800000|2023-02-10 00:10:00|21541.2|21511.2|21543.2|21513.2|21544.9|21514.9|21540.3|21510.3|0
1675988100000|2023-02-10 00:15:00|21543.6|21513.6|21530.7|21500.7|21544.1|21514.1|21530|21500|0
1675988400000|2023-02-10 00:20:00|21531.5|21501.5|21530.9|21500.9|21532.7|21502.7|21527.1|21497.1|0
1675988700000|2023-02-10 00:25:00|21534.6|21504.6|21526.6|21496.6|21535.4|21505.4|21526.6|21496.6|0
1675989000000|2023-02-10 00:30:00|21528.2|21498.2|21537.1|21507.1|21538.6|21508.6|21528.2|21498.2|0
1675989300000|2023-02-10 00:35:00|21537|21507|21539.2|21509.2|21540.4|21510.4|21536.2|21506.2|0
1675989600000|2023-02-10 00:40:00|21538.4|21508.4|21541.1|21511.1|21541.1|21511.1|21537.3|21507.3|0
1675989900000|2023-02-10 00:45:00|21540.3|21510.3|21551.1|21521.1|21552.3|21522.3|21536.1|21506.1|0
1675990200000|2023-02-10 00:50:00|21551.9|21521.9|21549.5|21519.5|21552.2|21522.2|21548.8|21518.8|0
1675990500000|2023-02-10 00:55:00|21548.8|21518.8|21559.5|21529.5|21560.3|21530.3|21546.8|21516.8|0
1675990800000|2023-02-10 01:00:00|21560.3|21530.3|21564.2|21534.2|21571.1|21541.1|21557.2|21527.2|0
1675991100000|2023-02-10 01:05:00|21565|21535|21555|21525|21565|21535|21553.4|21523.4|0
1675991400000|2023-02-10 01:10:00|21555.7|21525.7|21554.6|21524.6|21557.7|21527.7|21553.1|21523.1|0
1675991700000|2023-02-10 01:15:00|21555.4|21525.4|21536.9|21531.9|21555.9|21550.9|21510.4|21505.4|2822
1675992000000|2023-02-10 01:20:00|21533.4|21528.4|21549.4|21544.4|21565.9|21560.9|21524.9|21519.9|1002
1675992300000|2023-02-10 01:25:00|21549.9|21544.9|21565.4|21560.4|21566.4|21561.4|21531.9|21526.9|892
1675992600000|2023-02-10 01:30:00|21561.9|21556.9|21530.9|21525.9|21581.9|21576.9|21486.9|21481.9|4851
1675992900000|2023-02-10 01:35:00|21530.4|21525.4|21496.4|21491.4|21545.4|21540.4|21473.9|21468.9|3853
1675993200000|2023-02-10 01:40:00|21497.9|21492.9|21542.4|21537.4|21552.4|21547.4|21478.9|21473.9|2385
1675993500000|2023-02-10 01:45:00|21543.4|21538.4|21534.9|21529.9|21543.4|21538.4|21495.9|21490.9|1912
1675993800000|2023-02-10 01:50:00|21538.9|21533.9|21479.4|21474.4|21556.9|21551.9|21462.4|21457.4|2805
1675994100000|2023-02-10 01:55:00|21479.9|21474.9|21462.9|21457.9|21493.9|21488.9|21432.9|21427.9|2820
1675994400000|2023-02-10 02:00:00|21465.4|21460.4|21473.9|21468.9|21484.4|21479.4|21438.4|21433.4|1807
1675994700000|2023-02-10 02:05:00|21475.9|21470.9|21415.9|21410.9|21480.9|21475.9|21406.4|21401.4|2226
1675995000000|2023-02-10 02:10:00|21416.9|21411.9|21447.4|21442.4|21456.9|21451.9|21404.9|21399.9|1734
1675995300000|2023-02-10 02:15:00|21448.9|21443.9|21431.9|21426.9|21448.9|21443.9|21412.9|21407.9|1294
1675995600000|2023-02-10 02:20:00|21430.9|21425.9|21414.9|21409.9|21435.9|21430.9|21399.9|21394.9|1450
1675995900000|2023-02-10 02:25:00|21414.4|21409.4|21374.9|21369.9|21437.9|21432.9|21374.4|21369.4|2009
1675996200000|2023-02-10 02:30:00|21375.4|21370.4|21375.9|21370.9|21398.4|21393.4|21373.9|21368.9|1474
1675996500000|2023-02-10 02:35:00|21376.9|21371.9|21366.9|21361.9|21386.4|21381.4|21348.4|21343.4|1588
1675996800000|2023-02-10 02:40:00|21366.4|21361.4|21362.4|21357.4|21382.4|21377.4|21360.9|21355.9|1232
1675997100000|2023-02-10 02:45:00|21363.9|21358.9|21318.9|21313.9|21370.9|21365.9|21313.9|21308.9|1909
1675997400000|2023-02-10 02:50:00|21321.9|21316.9|21308.4|21303.4|21328.9|21323.9|21293.9|21288.9|2083
1675997700000|2023-02-10 02:55:00|21307.4|21302.4|21282.9|21277.9|21315.9|21310.9|21280.9|21275.9|1681
1675998000000|2023-02-10 03:00:00|21287.4|21282.4|21260.1|21255.1|21287.9|21282.9|21245.1|21240.1|2512
1675998300000|2023-02-10 03:05:00|21260.6|21255.6|21194.1|21189.1|21263.1|21258.1|21190.6|21185.6|2619
1675998600000|2023-02-10 03:10:00|21196.6|21191.6|21228.1|21223.1|21233.6|21228.6|21195.6|21190.6|1941
1675998900000|2023-02-10 03:15:00|21228.6|21223.6|21208.1|21203.1|21242.1|21237.1|21208.1|21203.1|1510
1675999200000|2023-02-10 03:20:00|21209.1|21204.1|21227.1|21222.1|21228.1|21223.1|21183.1|21178.1|1825
1675999500000|2023-02-10 03:25:00|21227.6|21222.6|21204.1|21199.1|21235.6|21230.6|21204.1|21199.1|1056
1675999800000|2023-02-10 03:30:00|21207.1|21202.1|21230.6|21225.6|21234.1|21229.1|21206.1|21201.1|801
1676000100000|2023-02-10 03:35:00|21231.1|21226.1|21232.6|21227.6|21244.6|21239.6|21221.1|21216.1|860
1676000400000|2023-02-10 03:40:00|21235.1|21230.1|21232.6|21227.6|21238.1|21233.1|21215.6|21210.6|675
1676000700000|2023-02-10 03:45:00|21239.6|21234.6|21244.1|21239.1|21246.1|21241.1|21226.6|21221.6|652
1676001000000|2023-02-10 03:50:00|21246.1|21241.1|21229.6|21224.6|21250.6|21245.6|21229.1|21224.1|532
1676001300000|2023-02-10 03:55:00|21230.6|21225.6|21201.1|21196.1|21234.6|21229.6|21200.6|21195.6|1049
1676001600000|2023-02-10 04:00:00|21218.4|21188.4|21227.7|21197.7|21231.9|21201.9|21215.6|21185.6|9
1676001900000|2023-02-10 04:05:00|21228.5|21198.5|21232.6|21202.6|21232.9|21202.9|21226.5|21196.5|0
1676002200000|2023-02-10 04:10:00|21231.9|21201.9|21237.9|21207.9|21237.9|21207.9|21231.9|21201.9|0
1676002500000|2023-02-10 04:15:00|21237.2|21207.2|21230.9|21200.9|21238|21208|21230.1|21200.1|0
1676002800000|2023-02-10 04:20:00|21230.5|21200.5|21236.2|21206.2|21236.2|21206.2|21229.8|21199.8|0
1676003100000|2023-02-10 04:25:00|21236.5|21206.5|21227.2|21197.2|21237.1|21207.1|21226|21196|0
1676003400000|2023-02-10 04:30:00|21226.4|21196.4|21227|21197|21229|21199|21226|21196|0
1676003700000|2023-02-10 04:35:00|21227.4|21197.4|21226.8|21196.8|21227.4|21197.4|21225.1|21195.1|0
1676004000000|2023-02-10 04:40:00|21227.2|21197.2|21223.4|21193.4|21227.5|21197.5|21222|21192|0
1676004300000|2023-02-10 04:45:00|21224.2|21194.2|21226.3|21196.3|21227.6|21197.6|21224.2|21194.2|0
1676004600000|2023-02-10 04:50:00|21225.5|21195.5|21222.1|21192.1|21226.3|21196.3|21222.1|21192.1|0
1676004900000|2023-02-10 04:55:00|21222.9|21192.9|21222.9|21192.9|21223.7|21193.7|21222.1|21192.1|0
1676005200000|2023-02-10 05:00:00|21222.5|21192.5|21196.1|21191.1|21222.9|21205.6|21179.1|21174.1|1654
1676005500000|2023-02-10 05:05:00|21196.6|21191.6|21188.1|21183.1|21218.1|21213.1|21174.1|21169.1|1294
1676005800000|2023-02-10 05:10:00|21190.6|21185.6|21157.6|21152.6|21192.1|21187.1|21157.6|21152.6|1131
1676006100000|2023-02-10 05:15:00|21158.1|21153.1|21157.1|21152.1|21180.1|21175.1|21140.1|21135.1|1715
1676006400000|2023-02-10 05:20:00|21157.6|21152.6|21179.1|21174.1|21183.6|21178.6|21149.1|21144.1|956
1676006700000|2023-02-10 05:25:00|21181.1|21176.1|21172.1|21167.1|21184.1|21179.1|21149.1|21144.1|810
1676007000000|2023-02-10 05:30:00|21174.1|21169.1|21204.1|21199.1|21204.6|21199.6|21170.6|21165.6|793
1676007300000|2023-02-10 05:35:00|21206.1|21201.1|21195.1|21190.1|21209.1|21204.1|21185.1|21180.1|931
1676007600000|2023-02-10 05:40:00|21196.1|21191.1|21181.6|21176.6|21199.1|21194.1|21170.1|21165.1|705
1676007900000|2023-02-10 05:45:00|21183.1|21178.1|21203.1|21198.1|21205.1|21200.1|21176.1|21171.1|723
1676008200000|2023-02-10 05:50:00|21202.6|21197.6|21227.1|21222.1|21229.1|21224.1|21190.1|21185.1|1202
1676008500000|2023-02-10 05:55:00|21226.6|21221.6|21250.1|21245.1|21250.1|21245.1|21219.6|21214.6|1129
1676008800000|2023-02-10 06:00:00|21251.1|21246.1|21231.6|21226.6|21254.6|21249.6|21219.1|21214.1|1289
1676009100000|2023-02-10 06:05:00|21235.6|21230.6|21248.6|21243.6|21249.1|21244.1|21226.1|21221.1|753
1676009400000|2023-02-10 06:10:00|21249.1|21244.1|21236.6|21231.6|21253.1|21248.1|21232.6|21227.6|705
1676009700000|2023-02-10 06:15:00|21238.1|21233.1|21216.1|21211.1|21243.1|21238.1|21212.6|21207.6|953
1676010000000|2023-02-10 06:20:00|21217.6|21212.6|21190.6|21185.6|21226.1|21221.1|21189.6|21184.6|1059
1676010300000|2023-02-10 06:25:00|21192.1|21187.1|21196.6|21191.6|21201.6|21196.6|21182.1|21177.1|998
1676010600000|2023-02-10 06:30:00|21198.1|21193.1|21190.1|21185.1|21202.1|21197.1|21173.1|21168.1|963
1676010900000|2023-02-10 06:35:00|21190.6|21185.6|21174.1|21169.1|21199.6|21194.6|21171.1|21166.1|676
1676011200000|2023-02-10 06:40:00|21175.6|21170.6|21179.1|21174.1|21182.1|21177.1|21164.1|21159.1|848
1676011500000|2023-02-10 06:45:00|21181.1|21176.1|21209.1|21204.1|21210.1|21205.1|21178.6|21173.6|646
1676011800000|2023-02-10 06:50:00|21209.6|21204.6|21203.6|21198.6|21212.6|21207.6|21198.1|21193.1|475
1676012100000|2023-02-10 06:55:00|21202.6|21197.6|21216.1|21211.1|21216.6|21211.6|21199.1|21194.1|765
1676012400000|2023-02-10 07:00:00|21215.6|21210.6|21219.1|21214.1|21231.1|21226.1|21207.1|21202.1|714
1676012700000|2023-02-10 07:05:00|21219.6|21214.6|21206.1|21201.1|21230.6|21225.6|21203.6|21198.6|636
1676013000000|2023-02-10 07:10:00|21208.1|21203.1|21186.1|21181.1|21214.1|21209.1|21185.6|21180.6|571
1676013300000|2023-02-10 07:15:00|21187.1|21182.1|21175.1|21170.1|21194.1|21189.1|21164.6|21159.6|886
1676013600000|2023-02-10 07:20:00|21176.1|21171.1|21163.6|21158.6|21191.6|21186.6|21160.1|21155.1|969
1676013900000|2023-02-10 07:25:00|21164.1|21159.1|21173.1|21168.1|21182.1|21177.1|21163.1|21158.1|701
1676014200000|2023-02-10 07:30:00|21173.6|21168.6|21185.6|21180.6|21186.1|21181.1|21161.6|21156.6|629
1676014500000|2023-02-10 07:35:00|21186.6|21181.6|21171.1|21166.1|21191.1|21186.1|21161.6|21156.6|792
1676014800000|2023-02-10 07:40:00|21171.6|21166.6|21173.1|21168.1|21175.1|21170.1|21163.6|21158.6|611
1676015100000|2023-02-10 07:45:00|21173.6|21168.6|21174.1|21169.1|21190.1|21185.1|21171.6|21166.6|1148
1676015400000|2023-02-10 07:50:00|21175.1|21170.1|21161.1|21156.1|21183.6|21178.6|21159.6|21154.6|1456
1676015700000|2023-02-10 07:55:00|21160.6|21155.6|21156.6|21151.6|21165.6|21160.6|21149.6|21144.6|2315
1676016000000|2023-02-10 08:00:00|21157.1|21152.1|21160.1|21155.1|21202.1|21197.1|21157.1|21152.1|2596
1676016300000|2023-02-10 08:05:00|21161.6|21156.6|21196.1|21191.1|21196.6|21191.6|21157.6|21152.6|1822
1676016600000|2023-02-10 08:10:00|21195.6|21190.6|21185.1|21180.1|21198.6|21193.6|21162.6|21157.6|1229
1676016900000|2023-02-10 08:15:00|21186.1|21181.1|21179.1|21174.1|21192.1|21187.1|21164.1|21159.1|1027
1676017200000|2023-02-10 08:20:00|21179.6|21174.6|21185.1|21180.1|21188.1|21183.1|21170.1|21165.1|775
1676017500000|2023-02-10 08:25:00|21182.6|21177.6|21195.1|21190.1|21200.6|21195.6|21182.1|21177.1|1395
1676017800000|2023-02-10 08:30:00|21195.6|21190.6|21198.3|21168.3|21207.1|21190.6|21193.8|21163.8|8
1676018100000|2023-02-10 08:35:00|21198.6|21168.6|21195.8|21165.8|21202.8|21172.8|21194.7|21164.7|0
1676018400000|2023-02-10 08:40:00|21195.4|21165.4|21203.6|21173.6|21205.1|21175.1|21195.1|21165.1|0
1676018700000|2023-02-10 08:45:00|21202.8|21172.8|21203.9|21173.9|21210|21180|21201.6|21171.6|0
1676019000000|2023-02-10 08:50:00|21204.7|21174.7|21205.6|21175.6|21205.6|21175.6|21199.6|21169.6|0
1676019300000|2023-02-10 08:55:00|21206.4|21176.4|21194.6|21164.6|21208.3|21178.3|21192.7|21162.7|0
1676019600000|2023-02-10 09:00:00|21193.9|21163.9|21200.6|21170.6|21202.9|21172.9|21192.3|21162.3|0
1676019900000|2023-02-10 09:05:00|21201.3|21171.3|21199.7|21169.7|21204.8|21174.8|21195.3|21165.3|0
1676020200000|2023-02-10 09:10:00|21200.5|21170.5|21177.7|21147.7|21202.6|21172.6|21176.9|21146.9|0
1676020500000|2023-02-10 09:15:00|21186.1|21178.1|21165.1|21157.1|21191.1|21183.1|21149.6|21141.6|390
1676020800000|2023-02-10 09:20:00|21164.6|21156.6|21167.1|21159.1|21175.6|21167.6|21158.6|21150.6|588
1676021100000|2023-02-10 09:25:00|21166.6|21158.6|21159.1|21151.1|21174.1|21166.1|21157.6|21149.6|121
1676021400000|2023-02-10 09:30:00|21158.6|21150.6|21167.1|21159.1|21175.6|21167.6|21157.1|21149.1|115
1676021700000|2023-02-10 09:35:00|21168.1|21160.1|21170.6|21162.6|21174.1|21166.1|21164.6|21156.6|109
1676022000000|2023-02-10 09:40:00|21171.1|21163.1|21166.6|21158.6|21181.1|21173.1|21159.1|21151.1|188
1676022300000|2023-02-10 09:45:00|21166.1|21158.1|21132.1|21124.1|21182.1|21174.1|21131.1|21123.1|302
1676022600000|2023-02-10 09:50:00|21133.1|21125.1|21131.6|21123.6|21141.6|21133.6|21124.1|21116.1|169
1676022900000|2023-02-10 09:55:00|21132.1|21124.1|21106.6|21098.6|21134.1|21126.1|21098.6|21090.6|406
1676023200000|2023-02-10 10:00:00|21106.1|21098.1|21121.6|21113.6|21124.6|21116.6|21099.1|21091.1|216
1676023500000|2023-02-10 10:05:00|21121.1|21113.1|21098.6|21090.6|21122.6|21114.6|21097.6|21089.6|134
1676023800000|2023-02-10 10:10:00|21098.1|21090.1|21101.1|21093.1|21104.1|21096.1|21088.6|21080.6|200
1676024100000|2023-02-10 10:15:00|21100.6|21092.6|21091.1|21083.1|21105.1|21097.1|21086.6|21078.6|71
1676024400000|2023-02-10 10:20:00|21090.6|21082.6|21089.6|21081.6|21099.6|21091.6|21087.1|21079.1|59
1676024700000|2023-02-10 10:25:00|21089.1|21081.1|21091.6|21083.6|21094.1|21086.1|21081.1|21073.1|98
1676025000000|2023-02-10 10:30:00|21091.1|21083.1|21085.6|21077.6|21097.6|21089.6|21081.1|21073.1|66
1676025300000|2023-02-10 10:35:00|21086.1|21078.1|21088.1|21080.1|21093.6|21085.6|21085.1|21077.1|31
1676025600000|2023-02-10 10:40:00|21089.1|21081.1|21091.1|21083.1|21097.1|21089.1|21086.1|21078.1|83
1676025900000|2023-02-10 10:45:00|21090.6|21082.6|21108.6|21100.6|21109.1|21101.1|21087.6|21079.6|163
1676026200000|2023-02-10 10:50:00|21109.1|21101.1|21114.1|21106.1|21116.1|21108.1|21102.1|21094.1|117
1676026500000|2023-02-10 10:55:00|21113.6|21105.6|21121.1|21113.1|21125.6|21117.6|21109.6|21101.6|80
1676026800000|2023-02-10 11:00:00|21120.6|21112.6|21098.6|21090.6|21125.6|21117.6|21098.1|21090.1|70
1676027100000|2023-02-10 11:05:00|21098.1|21090.1|21091.1|21083.1|21099.1|21091.1|21084.6|21076.6|77
1676027400000|2023-02-10 11:10:00|21091.6|21083.6|21087.1|21079.1|21095.1|21087.1|21084.6|21076.6|43
1676027700000|2023-02-10 11:15:00|21087.6|21079.6|21097.6|21089.6|21098.1|21090.1|21086.1|21078.1|48
1676028000000|2023-02-10 11:20:00|21097.1|21089.1|21079.6|21071.6|21098.6|21090.6|21079.6|21071.6|215
1676028300000|2023-02-10 11:25:00|21079.1|21071.1|21072.6|21064.6|21082.6|21074.6|21068.1|21060.1|160
1676028600000|2023-02-10 11:30:00|21073.6|21065.6|21080.6|21072.6|21089.6|21081.6|21069.6|21061.6|126
1676028900000|2023-02-10 11:35:00|21079.6|21071.6|21085.6|21077.6|21085.6|21077.6|21076.6|21068.6|52
1676029200000|2023-02-10 11:40:00|21085.1|21077.1|21083.1|21075.1|21088.6|21080.6|21079.1|21071.1|59
1676029500000|2023-02-10 11:45:00|21082.6|21074.6|21071.6|21063.6|21083.1|21075.1|21067.6|21059.6|96
1676029800000|2023-02-10 11:50:00|21072.1|21064.1|21063.6|21055.6|21076.1|21068.1|21062.6|21054.6|108
1676030100000|2023-02-10 11:55:00|21063.1|21055.1|21063.6|21055.6|21069.6|21061.6|21059.1|21051.1|123
1676030400000|2023-02-10 12:00:00|21062.1|21054.1|21066.6|21058.6|21070.1|21062.1|21061.6|21053.6|108
1676030700000|2023-02-10 12:05:00|21066.1|21058.1|21053.1|21045.1|21070.6|21062.6|21052.1|21044.1|98
1676031000000|2023-02-10 12:10:00|21053.6|21045.6|21064.6|21056.6|21072.1|21064.1|21053.6|21045.6|171
1676031300000|2023-02-10 12:15:00|21064.1|21056.1|21069.6|21061.6|21074.1|21066.1|21063.1|21055.1|46
1676031600000|2023-02-10 12:20:00|21070.1|21062.1|21083.1|21075.1|21088.6|21080.6|21069.1|21061.1|100
1676031900000|2023-02-10 12:25:00|21083.6|21075.6|21116.1|21108.1|21117.6|21109.6|21081.1|21073.1|385
1676032200000|2023-02-10 12:30:00|21116.6|21108.6|21114.1|21106.1|21127.6|21119.6|21104.1|21096.1|236
1676032500000|2023-02-10 12:35:00|21113.6|21105.6|21124.1|21116.1|21124.1|21116.1|21100.1|21092.1|114
1676032800000|2023-02-10 12:40:00|21123.6|21115.6|21114.1|21106.1|21126.6|21118.6|21109.6|21101.6|103
1676033100000|2023-02-10 12:45:00|21113.6|21105.6|21102.1|21094.1|21115.1|21107.1|21101.1|21093.1|86
1676033400000|2023-02-10 12:50:00|21101.6|21093.6|21078.6|21070.6|21104.1|21096.1|21078.1|21070.1|127
1676033700000|2023-02-10 12:55:00|21079.1|21071.1|21093.1|21085.1|21095.6|21087.6|21076.6|21068.6|85
1676034000000|2023-02-10 13:00:00|21093.6|21085.6|21094.1|21086.1|21102.1|21094.1|21090.1|21082.1|100
1676034300000|2023-02-10 13:05:00|21095.6|21087.6|21100.6|21092.6|21100.6|21092.6|21086.1|21078.1|70
1676034600000|2023-02-10 13:10:00|21100.1|21092.1|21117.1|21109.1|21119.1|21111.1|21099.1|21091.1|150
1676034900000|2023-02-10 13:15:00|21117.6|21109.6|21139.6|21131.6|21141.6|21133.6|21113.6|21105.6|255
1676035200000|2023-02-10 13:20:00|21138.1|21130.1|21135.1|21127.1|21138.6|21130.6|21127.1|21119.1|110
1676035500000|2023-02-10 13:25:00|21137.6|21129.6|21137.6|21129.6|21144.6|21136.6|21134.1|21126.1|92
1676035800000|2023-02-10 13:30:00|21138.1|21130.1|21138.1|21130.1|21145.6|21137.6|21124.6|21116.6|179
1676036100000|2023-02-10 13:35:00|21137.6|21129.6|21140.1|21132.1|21144.6|21136.6|21127.6|21119.6|70
1676036400000|2023-02-10 13:40:00|21140.6|21132.6|21144.1|21136.1|21145.1|21137.1|21127.6|21119.6|84
1676036700000|2023-02-10 13:45:00|21144.6|21136.6|21151.1|21143.1|21152.1|21144.1|21136.6|21128.6|239
1676037000000|2023-02-10 13:50:00|21151.6|21143.6|21150.6|21142.6|21158.6|21150.6|21148.6|21140.6|127
1676037300000|2023-02-10 13:55:00|21152.6|21144.6|21138.1|21130.1|21153.1|21145.1|21134.6|21126.6|201
1676037600000|2023-02-10 14:00:00|21138.6|21130.6|21149.1|21141.1|21153.1|21145.1|21134.1|21126.1|161
1676037900000|2023-02-10 14:05:00|21148.6|21140.6|21158.1|21150.1|21159.6|21151.6|21142.1|21134.1|128
1676038200000|2023-02-10 14:10:00|21156.6|21148.6|21162.6|21154.6|21164.1|21156.1|21150.1|21142.1|187
1676038500000|2023-02-10 14:15:00|21161.1|21153.1|21160.6|21152.6|21171.6|21163.6|21157.1|21149.1|246
1676038800000|2023-02-10 14:20:00|21161.1|21153.1|21160.6|21152.6|21165.6|21157.6|21149.1|21141.1|171
1676039100000|2023-02-10 14:25:00|21161.1|21153.1|21159.1|21151.1|21166.1|21158.1|21152.6|21144.6|136
1676039400000|2023-02-10 14:30:00|21158.6|21150.6|21150.6|21142.6|21171.1|21163.1|21120.6|21112.6|839
1676039700000|2023-02-10 14:35:00|21151.1|21143.1|21140.6|21132.6|21183.1|21175.1|21137.1|21129.1|529
1676040000000|2023-02-10 14:40:00|21141.1|21133.1|21120.6|21112.6|21146.1|21138.1|21095.1|21087.1|545
1676040300000|2023-02-10 14:45:00|21118.6|21110.6|21139.1|21131.1|21150.1|21142.1|21103.1|21095.1|384
1676040600000|2023-02-10 14:50:00|21138.1|21130.1|21111.1|21103.1|21142.6|21134.6|21107.1|21099.1|248
1676040900000|2023-02-10 14:55:00|21110.6|21102.6|21105.1|21097.1|21121.1|21113.1|21098.6|21090.6|204
1676041200000|2023-02-10 15:00:00|21104.6|21096.6|21066.1|21058.1|21104.6|21096.6|21054.6|21046.6|490
1676041500000|2023-02-10 15:05:00|21066.6|21058.6|21080.1|21072.1|21097.1|21089.1|21060.6|21052.6|352
1676041800000|2023-02-10 15:10:00|21080.6|21072.6|21101.6|21093.6|21121.1|21113.1|21080.1|21072.1|256
1676042100000|2023-02-10 15:15:00|21100.6|21092.6|21109.1|21101.1|21132.6|21124.6|21097.1|21089.1|270
1676042400000|2023-02-10 15:20:00|21108.6|21100.6|21112.1|21104.1|21122.1|21114.1|21094.1|21086.1|184
1676042700000|2023-02-10 15:25:00|21111.6|21103.6|21104.1|21096.1|21119.6|21111.6|21093.1|21085.1|257
1676043000000|2023-02-10 15:30:00|21104.6|21096.6|21111.6|21103.6|21115.6|21107.6|21094.1|21086.1|144
1676043300000|2023-02-10 15:35:00|21112.1|21104.1|21114.1|21106.1|21132.1|21124.1|21104.6|21096.6|187
1676043600000|2023-02-10 15:40:00|21113.6|21105.6|21081.6|21073.6|21113.6|21105.6|21081.1|21073.1|261
1676043900000|2023-02-10 15:45:00|21082.1|21074.1|21068.6|21060.6|21082.1|21074.1|21062.6|21054.6|264
1676044200000|2023-02-10 15:50:00|21067.6|21059.6|21079.6|21071.6|21080.1|21072.1|21050.1|21042.1|311
1676044500000|2023-02-10 15:55:00|21080.1|21072.1|21089.6|21081.6|21090.1|21082.1|21070.1|21062.1|175
1676044800000|2023-02-10 16:00:00|21088.6|21080.6|21099.6|21091.6|21100.1|21092.1|21085.1|21077.1|113
1676045100000|2023-02-10 16:05:00|21099.1|21091.1|21111.1|21103.1|21115.6|21107.6|21097.1|21089.1|128
1676045400000|2023-02-10 16:10:00|21111.6|21103.6|21096.6|21088.6|21114.6|21106.6|21089.6|21081.6|164
1676045700000|2023-02-10 16:15:00|21097.1|21089.1|21108.1|21100.1|21111.6|21103.6|21095.6|21087.6|130
1676046000000|2023-02-10 16:20:00|21107.6|21099.6|21093.6|21085.6|21112.6|21104.6|21092.6|21084.6|173
1676046300000|2023-02-10 16:25:00|21094.1|21086.1|21074.6|21066.6|21094.1|21086.1|21067.6|21059.6|207
1676046600000|2023-02-10 16:30:00|21075.1|21067.1|21072.6|21064.6|21078.1|21070.1|21062.1|21054.1|123
1676046900000|2023-02-10 16:35:00|21073.1|21065.1|21063.6|21055.6|21080.6|21072.6|21062.6|21054.6|98
1676047200000|2023-02-10 16:40:00|21062.1|21054.1|21054.6|21046.6|21063.1|21055.1|21054.6|21046.6|185
1676047500000|2023-02-10 16:45:00|21054.1|21046.1|21041.6|21033.6|21055.1|21047.1|21035.6|21027.6|259
1676047800000|2023-02-10 16:50:00|21041.1|21033.1|21050.6|21042.6|21051.6|21043.6|21034.6|21026.6|132
1676048100000|2023-02-10 16:55:00|21050.1|21042.1|21036.1|21028.1|21050.6|21042.6|21034.1|21026.1|105
1676048400000|2023-02-10 17:00:00|21035.6|21027.6|21009.6|21001.6|21038.6|21030.6|21008.6|21000.6|363
1676048700000|2023-02-10 17:05:00|21009.1|21001.1|21018.6|21010.6|21031.6|21023.6|21008.6|21000.6|178
1676049000000|2023-02-10 17:10:00|21018.1|21010.1|21006.6|20998.6|21022.6|21014.6|21001.1|20993.1|122
1676049300000|2023-02-10 17:15:00|21006.1|20998.1|21000.6|20992.6|21008.6|21000.6|20997.1|20989.1|137
1676049600000|2023-02-10 17:20:00|21000.1|20992.1|21035.1|21027.1|21036.1|21028.1|21000.1|20992.1|209
1676049900000|2023-02-10 17:25:00|21034.6|21026.6|21034.1|21026.1|21041.6|21033.6|21024.6|21016.6|109
1676050200000|2023-02-10 17:30:00|21033.6|21025.6|21050.1|21042.1|21059.6|21051.6|21027.6|21019.6|206
1676050500000|2023-02-10 17:35:00|21049.6|21041.6|21047.6|21039.6|21055.1|21047.1|21040.1|21032.1|95
1676050800000|2023-02-10 17:40:00|21048.1|21040.1|21048.1|21040.1|21053.6|21045.6|21044.1|21036.1|72
1676051100000|2023-02-10 17:45:00|21048.6|21040.6|21052.1|21044.1|21062.6|21054.6|21044.6|21036.6|57
1676051400000|2023-02-10 17:50:00|21052.6|21044.6|21065.6|21057.6|21066.6|21058.6|21050.6|21042.6|62
1676051700000|2023-02-10 17:55:00|21065.1|21057.1|21071.1|21063.1|21074.6|21066.6|21062.6|21054.6|54
1676052000000|2023-02-10 18:00:00|21070.6|21062.6|21074.1|21066.1|21078.6|21070.6|21068.6|21060.6|93
1676052300000|2023-02-10 18:05:00|21073.6|21065.6|21078.1|21070.1|21084.1|21076.1|21066.1|21058.1|80
1676052600000|2023-02-10 18:10:00|21077.1|21069.1|21083.1|21075.1|21083.6|21075.6|21075.1|21067.1|57
1676052900000|2023-02-10 18:15:00|21083.6|21075.6|21089.6|21081.6|21094.6|21086.6|21082.6|21074.6|95
1676053200000|2023-02-10 18:20:00|21090.1|21082.1|21073.1|21065.1|21098.6|21090.6|21072.6|21064.6|68
1676053500000|2023-02-10 18:25:00|21073.6|21065.6|21070.1|21062.1|21078.1|21070.1|21062.6|21054.6|75
1676053800000|2023-02-10 18:30:00|21071.1|21063.1|21074.1|21066.1|21077.1|21069.1|21062.6|21054.6|48
1676054100000|2023-02-10 18:35:00|21073.6|21065.6|21074.1|21066.1|21081.1|21073.1|21066.1|21058.1|39
1676054400000|2023-02-10 18:40:00|21074.6|21066.6|21057.6|21049.6|21075.1|21067.1|21056.6|21048.6|43
1676054700000|2023-02-10 18:45:00|21057.1|21049.1|21071.6|21063.6|21074.6|21066.6|21055.1|21047.1|93
1676055000000|2023-02-10 18:50:00|21071.1|21063.1|21056.6|21048.6|21072.6|21064.6|21053.1|21045.1|116
1676055300000|2023-02-10 18:55:00|21055.1|21047.1|21043.9|21013.9|21055.1|21047.1|21030.1|21013.9|101
1676055600000|2023-02-10 19:00:00|21044.1|21014.1|21026.3|20996.3|21050.4|21020.4|21012.3|20982.3|1
1676055900000|2023-02-10 19:05:00|21026.1|20996.1|21038.5|21008.5|21042|21012|21025.8|20995.8|0
1676056200000|2023-02-10 19:10:00|21038.3|21008.3|21041.2|21011.2|21050.7|21020.7|21038.3|21008.3|0
1676056500000|2023-02-10 19:15:00|21041.6|21011.6|21015|20985|21045.7|21015.7|21014.1|20984.1|0
1676056800000|2023-02-10 19:20:00|21014.8|20984.8|21003.3|20973.3|21021.9|20991.9|21003.2|20973.2|0
1676057100000|2023-02-10 19:25:00|21002.9|20972.9|21006.7|20976.7|21007.1|20977.1|20979.3|20949.3|0
1676057400000|2023-02-10 19:30:00|21006.5|20976.5|21003.6|20973.6|21009.2|20979.2|20992.2|20962.2|0
1676057700000|2023-02-10 19:35:00|21003.8|20973.8|20994.2|20964.2|21006.6|20976.6|20987.6|20957.6|0
1676058000000|2023-02-10 19:40:00|20994.7|20964.7|21000.2|20970.2|21001.5|20971.5|20985.8|20955.8|0
1676058300000|2023-02-10 19:45:00|21000.4|20970.4|20976.1|20946.1|21000.9|20970.9|20973.9|20943.9|0
1676058600000|2023-02-10 19:50:00|20976|20946|20991.1|20961.1|20993.4|20963.4|20975.8|20945.8|0
1676058900000|2023-02-10 19:55:00|20990.9|20960.9|20985.5|20955.5|20995.5|20965.5|20979.1|20949.1|0
1676059200000|2023-02-10 20:00:00|20985.9|20955.9|20974.1|20944.1|20991.3|20961.3|20973.5|20943.5|0
1676059500000|2023-02-10 20:05:00|20974.5|20944.5|20964.2|20934.2|20980.9|20950.9|20963.9|20933.9|0
1676059800000|2023-02-10 20:10:00|20964.4|20934.4|20972.6|20942.6|20978.4|20948.4|20962.1|20932.1|0
1676060100000|2023-02-10 20:15:00|20972.7|20942.7|20934.9|20904.9|20973.6|20943.6|20932.5|20902.5|0
1676060400000|2023-02-10 20:20:00|20935.1|20905.1|20879.7|20849.7|20935.1|20905.1|20861.1|20831.1|0
1676060700000|2023-02-10 20:25:00|20879.8|20849.8|20894.4|20864.4|20895.5|20865.5|20876.2|20846.2|0
1676061000000|2023-02-10 20:30:00|20894.5|20864.5|20914.4|20884.4|20915.9|20885.9|20894.5|20864.5|0
1676061300000|2023-02-10 20:35:00|20914.2|20884.2|20952.2|20922.2|20952.4|20922.4|20911.3|20881.3|0
1676061600000|2023-02-10 20:40:00|20952|20922|20964.9|20934.9|20967.2|20937.2|20946.6|20916.6|0
1676061900000|2023-02-10 20:45:00|20964.7|20934.7|20995.4|20965.4|20995.5|20965.5|20964.5|20934.5|0
1676062200000|2023-02-10 20:50:00|20991.4|20961.4|20981.3|20951.3|20994.5|20964.5|20970.9|20940.9|0
1676062500000|2023-02-10 20:55:00|20981.7|20951.7|20964.4|20934.4|21001.3|20971.3|20963.6|20933.6|0
1676062800000|2023-02-10 21:00:00|20965.1|20935.1|20936.8|20906.8|20965.2|20935.2|20936.4|20906.4|0
1676063100000|2023-02-10 21:05:00|20938.3|20908.3|20937.1|20907.1|20939.3|20909.3|20935.6|20905.6|0
1676063400000|2023-02-10 21:10:00|20936.4|20906.4|20944.4|20914.4|20946.9|20916.9|20935.9|20905.9|0
1676063700000|2023-02-10 21:15:00|20944|20914|20944.2|20914.2|20944.3|20914.3|20941.9|20911.9|0
1676064000000|2023-02-10 21:20:00|20943.5|20913.5|20944.1|20914.1|20945|20915|20941.6|20911.6|0
1676064300000|2023-02-10 21:25:00|20944.9|20914.9|20947.3|20917.3|20950.1|20920.1|20944.9|20914.9|0
1676064600000|2023-02-10 21:30:00|20948|20918|20948.2|20918.2|20948.9|20918.9|20947.3|20917.3|0
1676064900000|2023-02-10 21:35:00|20947.4|20917.4|20948.8|20918.8|20948.8|20918.8|20945.7|20915.7|0
1676065200000|2023-02-10 21:40:00|20948|20918|20949.4|20919.4|20949.4|20919.4|20947.8|20917.8|0
1676065500000|2023-02-10 21:45:00|20948.7|20918.7|20949.4|20919.4|20950.3|20920.3|20948.6|20918.6|0
1676065800000|2023-02-10 21:50:00|20948.7|20918.7|20949.5|20919.5|20949.5|20919.5|20947.8|20917.8|0
1676066100000|2023-02-10 21:55:00|20948.7|20918.7|20948.4|20918.4|20950.4|20920.4|20947.5|20917.5|0
1676242800000|2023-02-12 23:00:00|20952.7|20922.7|20940.8|20910.8|20958.2|20928.2|20939.9|20909.9|0
1676243100000|2023-02-12 23:05:00|20940.4|20910.4|20938.8|20908.8|20943.9|20913.9|20936.2|20906.2|0
1676243400000|2023-02-12 23:10:00|20939.1|20909.1|20943.5|20913.5|20943.5|20913.5|20938|20908|0
1676243700000|2023-02-12 23:15:00|20942.7|20912.7|20946.8|20916.8|20953|20923|20942.6|20912.6|0
1676244000000|2023-02-12 23:20:00|20947.6|20917.6|20948.5|20918.5|20948.5|20918.5|20941.8|20911.8|0
1676244300000|2023-02-12 23:25:00|20948.1|20918.1|20938.9|20908.9|20949|20919|20932.2|20902.2|0
1676244600000|2023-02-12 23:30:00|20939.7|20909.7|20936.7|20906.7|20940.6|20910.6|20932.7|20902.7|0
1676244900000|2023-02-12 23:35:00|20935.9|20905.9|20932.2|20902.2|20935.9|20905.9|20928.9|20898.9|0
1676245200000|2023-02-12 23:40:00|20932.6|20902.6|20930.8|20900.8|20932.6|20902.6|20925.5|20895.5|0
1676245500000|2023-02-12 23:45:00|20930.5|20900.5|20930.3|20900.3|20935.9|20905.9|20926.7|20896.7|0
1676245800000|2023-02-12 23:50:00|20929.6|20899.6|20932.9|20902.9|20934.5|20904.5|20927.1|20897.1|0
1676246100000|2023-02-12 23:55:00|20935.2|20905.2|20940.3|20910.3|20944.3|20914.3|20934.5|20904.5|0
1676246400000|2023-02-13 00:00:00|20941.4|20911.4|20943.7|20913.7|20944.2|20914.2|20936.5|20906.5|0
1676246700000|2023-02-13 00:05:00|20943.4|20913.4|20928.1|20898.1|20943.4|20913.4|20924.1|20894.1|0
1676247000000|2023-02-13 00:10:00|20927.7|20897.7|20920.4|20890.4|20927.7|20897.7|20920.4|20890.4|0
1676247300000|2023-02-13 00:15:00|20920.2|20890.2|20936.1|20906.1|20938.6|20908.6|20917|20887|0
1676247600000|2023-02-13 00:20:00|20936.8|20906.8|20938|20908|20940.8|20910.8|20936.1|20906.1|0
1676247900000|2023-02-13 00:25:00|20938.8|20908.8|20934.8|20904.8|20939.5|20909.5|20930.7|20900.7|0
1676248200000|2023-02-13 00:30:00|20934.6|20904.6|20935.4|20905.4|20938.7|20908.7|20931.6|20901.6|0
1676248500000|2023-02-13 00:35:00|20935.5|20905.5|20935.3|20905.3|20938.7|20908.7|20934.6|20904.6|0
1676248800000|2023-02-13 00:40:00|20936.1|20906.1|20937.7|20907.7|20939.2|20909.2|20936.1|20906.1|0
1676249100000|2023-02-13 00:45:00|20938.4|20908.4|20957.9|20927.9|20959.4|20929.4|20938.4|20908.4|0
1676249400000|2023-02-13 00:50:00|20958.3|20928.3|20958.7|20928.7|20959.4|20929.4|20956.4|20926.4|0
1676249700000|2023-02-13 00:55:00|20958.3|20928.3|20954.2|20924.2|20961|20931|20954.2|20924.2|0
1676250000000|2023-02-13 01:00:00|20953.4|20923.4|20953.4|20923.4|20954.9|20924.9|20952.3|20922.3|0
1676250300000|2023-02-13 01:05:00|20952.7|20922.7|20934.3|20904.3|20953.4|20923.4|20931.6|20901.6|0
1676250600000|2023-02-13 01:10:00|20933.5|20903.5|20918.3|20888.3|20935|20905|20916.7|20886.7|0
1676250900000|2023-02-13 01:15:00|20927.5|20897.5|20859.1|20854.1|20927.5|20905.1|20853.6|20848.6|3062
1676251200000|2023-02-13 01:20:00|20854.1|20849.1|20846.6|20841.6|20882.6|20877.6|20811.1|20806.1|1941
1676251500000|2023-02-13 01:25:00|20846.1|20841.1|20868.1|20863.1|20870.1|20865.1|20819.1|20814.1|1322
1676251800000|2023-02-13 01:30:00|20867.1|20862.1|20856.6|20851.6|20879.1|20874.1|20782.1|20777.1|5412
1676252100000|2023-02-13 01:35:00|20857.6|20852.6|20943.6|20938.6|20951.1|20946.1|20856.6|20851.6|4898
1676252400000|2023-02-13 01:40:00|20944.6|20939.6|20989.1|20984.1|20990.6|20985.6|20903.6|20898.6|3230
1676252700000|2023-02-13 01:45:00|20987.1|20982.1|20972.3|20967.3|21040.1|21035.1|20972.3|20967.3|4290
1676253000000|2023-02-13 01:50:00|20973.3|20968.3|21038.8|21033.8|21040.3|21035.3|20944.3|20939.3|2632
1676253300000|2023-02-13 01:55:00|21039.3|21034.3|20978.8|20973.8|21043.3|21038.3|20972.8|20967.8|2069
1676253600000|2023-02-13 02:00:00|20979.3|20974.3|20996.8|20991.8|21031.3|21026.3|20949.8|20944.8|1900
1676253900000|2023-02-13 02:05:00|20997.8|20992.8|20927|20922|21000.8|20995.8|20916|20911|2229
1676254200000|2023-02-13 02:10:00|20925.5|20920.5|20951|20946|20954|20949|20912|20907|1466
1676254500000|2023-02-13 02:15:00|20949.5|20944.5|20968|20963|21004|20999|20939.5|20934.5|1801
1676254800000|2023-02-13 02:20:00|20967.5|20962.5|20977.5|20972.5|21004.5|20999.5|20954.5|20949.5|1110
1676255100000|2023-02-13 02:25:00|20977|20972|20941|20936|20978|20973|20920|20915|1104
1676255400000|2023-02-13 02:30:00|20942|20937|21006|21001|21006.5|21001.5|20931|20926|1336
1676255700000|2023-02-13 02:35:00|21006.5|21001.5|20973|20968|21032|21027|20959.5|20954.5|1527
1676256000000|2023-02-13 02:40:00|20970.5|20965.5|20954|20949|20984.5|20979.5|20948|20943|930
1676256300000|2023-02-13 02:45:00|20955|20950|21017|21012|21017.5|21012.5|20947|20942|1077
1676256600000|2023-02-13 02:50:00|21015|21010|21061|21056|21083|21078|21000.5|20995.5|2138
1676256900000|2023-02-13 02:55:00|21060.5|21055.5|21074|21069|21084.5|21079.5|21043|21038|1659
1676257200000|2023-02-13 03:00:00|21076|21071|21067|21062|21085|21080|21041.5|21036.5|1288
1676257500000|2023-02-13 03:05:00|21067.5|21062.5|21100.5|21095.5|21124|21119|21056.5|21051.5|1632
1676257800000|2023-02-13 03:10:00|21099.5|21094.5|21091|21086|21120.5|21115.5|21070|21065|1221
1676258100000|2023-02-13 03:15:00|21088|21083|21057|21052|21107|21102|21057|21052|914
1676258400000|2023-02-13 03:20:00|21056.5|21051.5|21057.5|21052.5|21077.5|21072.5|21047.5|21042.5|889
1676258700000|2023-02-13 03:25:00|21057|21052|21045|21040|21071|21066|21037|21032|730
1676259000000|2023-02-13 03:30:00|21044|21039|21043.5|21038.5|21046.5|21041.5|21031.5|21026.5|625
1676259300000|2023-02-13 03:35:00|21043|21038|21048.5|21043.5|21061.5|21056.5|21034.5|21029.5|523
1676259600000|2023-02-13 03:40:00|21048|21043|21055|21050|21066.5|21061.5|21048|21043|426
1676259900000|2023-02-13 03:45:00|21057|21052|21052|21047|21060.5|21055.5|21042.5|21037.5|281
1676260200000|2023-02-13 03:50:00|21051.5|21046.5|21059.5|21054.5|21072.5|21067.5|21048.5|21043.5|372
1676260500000|2023-02-13 03:55:00|21060|21055|21079|21074|21081|21076|21058.5|21053.5|467
1676260800000|2023-02-13 04:00:00|21088|21058|21090.6|21060.6|21093.2|21063.2|21087.8|21057.8|0
1676261100000|2023-02-13 04:05:00|21090.2|21060.2|21094.4|21064.4|21095.2|21065.2|21090.2|21060.2|0
1676261400000|2023-02-13 04:10:00|21094|21064|21092.1|21062.1|21096.5|21066.5|21091.4|21061.4|0
1676261700000|2023-02-13 04:15:00|21091.7|21061.7|21093.3|21063.3|21095.2|21065.2|21090.3|21060.3|0
1676262000000|2023-02-13 04:20:00|21092.6|21062.6|21088.8|21058.8|21093.8|21063.8|21088.8|21058.8|0
1676262300000|2023-02-13 04:25:00|21089.6|21059.6|21091.1|21061.1|21091.1|21061.1|21088.8|21058.8|0
1676262600000|2023-02-13 04:30:00|21090.7|21060.7|21090.8|21060.8|21093.7|21063.7|21090|21060|0
1676262900000|2023-02-13 04:35:00|21091|21061|21091.5|21061.5|21092.7|21062.7|21090.4|21060.4|0
1676263200000|2023-02-13 04:40:00|21091.2|21061.2|21091.2|21061.2|21092.1|21062.1|21089.6|21059.6|0
1676263500000|2023-02-13 04:45:00|21090.4|21060.4|21091.1|21061.1|21092.6|21062.6|21090.4|21060.4|0
1676263800000|2023-02-13 04:50:00|21090.7|21060.7|21090.4|21060.4|21091.3|21061.3|21089.6|21059.6|0
1676264100000|2023-02-13 04:55:00|21091.1|21061.1|21092.3|21062.3|21093|21063|21091.1|21061.1|0
1676264400000|2023-02-13 05:00:00|21090.4|21060.4|21059|21054|21090.4|21082|21056|21051|1167
1676264700000|2023-02-13 05:05:00|21059.5|21054.5|21083.5|21078.5|21102.5|21097.5|21053|21048|1097
1676265000000|2023-02-13 05:10:00|21084|21079|21091.5|21086.5|21099|21094|21076|21071|531
1676265300000|2023-02-13 05:15:00|21091|21086|21134|21129|21138|21133|21089|21084|1215
1676265600000|2023-02-13 05:20:00|21132|21127|21155|21150|21161.5|21156.5|21120|21115|1143
1676265900000|2023-02-13 05:25:00|21154.5|21149.5|21158|21153|21176|21171|21142|21137|1272
1676266200000|2023-02-13 05:30:00|21157|21152|21142|21137|21166.5|21161.5|21122|21117|1054
1676266500000|2023-02-13 05:35:00|21141.5|21136.5|21125.5|21120.5|21162.5|21157.5|21124|21119|745
1676266800000|2023-02-13 05:40:00|21122.5|21117.5|21143|21138|21147|21142|21116|21111|1003
1676267100000|2023-02-13 05:45:00|21143.5|21138.5|21138|21133|21161.5|21156.5|21126.5|21121.5|766
1676267400000|2023-02-13 05:50:00|21138.5|21133.5|21118|21113|21157|21152|21111|21106|822
1676267700000|2023-02-13 05:55:00|21116|21111|21102|21097|21130|21125|21095|21090|846
1676268000000|2023-02-13 06:00:00|21098|21093|21079|21074|21112|21107|21072.5|21067.5|1212
1676268300000|2023-02-13 06:05:00|21078.5|21073.5|21091|21086|21104|21099|21078.5|21073.5|593
1676268600000|2023-02-13 06:10:00|21094|21089|21078.5|21073.5|21103|21098|21074|21069|621
1676268900000|2023-02-13 06:15:00|21079|21074|21081|21076|21092|21087|21064|21059|572
1676269200000|2023-02-13 06:20:00|21081.5|21076.5|21077|21072|21094|21089|21062|21057|582
1676269500000|2023-02-13 06:25:00|21077.5|21072.5|21076|21071|21090|21085|21063.5|21058.5|625
1676269800000|2023-02-13 06:30:00|21075.5|21070.5|21065|21060|21079|21074|21062.5|21057.5|435
1676270100000|2023-02-13 06:35:00|21066|21061|21066|21061|21084.5|21079.5|21062.5|21057.5|370
1676270400000|2023-02-13 06:40:00|21066.5|21061.5|21067.5|21062.5|21079|21074|21057|21052|474
1676270700000|2023-02-13 06:45:00|21066.5|21061.5|21066|21061|21078.5|21073.5|21054|21049|1198
1676271000000|2023-02-13 06:50:00|21065.5|21060.5|21073|21068|21077.5|21072.5|21053.5|21048.5|489
1676271300000|2023-02-13 06:55:00|21075|21070|21075|21070|21081|21076|21065.5|21060.5|381
1676271600000|2023-02-13 07:00:00|21076|21071|21094|21089|21101|21096|21064.5|21059.5|759
1676271900000|2023-02-13 07:05:00|21093.5|21088.5|21110|21105|21111.5|21106.5|21083|21078|550
1676272200000|2023-02-13 07:10:00|21109.5|21104.5|21102.5|21097.5|21117.5|21112.5|21098|21093|570
1676272500000|2023-02-13 07:15:00|21100.5|21095.5|21138|21133|21140|21135|21096|21091|843
1676272800000|2023-02-13 07:20:00|21138.5|21133.5|21187.5|21182.5|21194.5|21189.5|21137|21132|1566
1676273100000|2023-02-13 07:25:00|21189|21184|21215|21210|21225|21220|21181|21176|1628
1676273400000|2023-02-13 07:30:00|21212.5|21207.5|21203|21198|21224.5|21219.5|21189|21184|1102
1676273700000|2023-02-13 07:35:00|21202.5|21197.5|21182|21177|21205|21200|21182|21177|787
1676274000000|2023-02-13 07:40:00|21182.5|21177.5|21176|21171|21183|21178|21161|21156|807
1676274300000|2023-02-13 07:45:00|21176.5|21171.5|21161.5|21156.5|21180|21175|21156|21151|531
1676274600000|2023-02-13 07:50:00|21162|21157|21163.5|21158.5|21166.5|21161.5|21150|21145|789
1676274900000|2023-02-13 07:55:00|21163|21158|21173.5|21168.5|21174|21169|21160|21155|1579
1676275200000|2023-02-13 08:00:00|21173|21168|21155|21150|21174.5|21169.5|21152|21147|1258
1676275500000|2023-02-13 08:05:00|21155.5|21150.5|21142|21137|21159|21154|21138|21133|1204
1676275800000|2023-02-13 08:10:00|21143|21138|21155|21150|21170|21165|21140|21135|821
1676276100000|2023-02-13 08:15:00|21153.5|21148.5|21161|21156|21161.5|21156.5|21148|21143|803
1676276400000|2023-02-13 08:20:00|21161.5|21156.5|21172.5|21167.5|21177|21172|21161|21156|695
1676276700000|2023-02-13 08:25:00|21173.5|21168.5|21147.5|21142.5|21173.5|21168.5|21146.5|21141.5|715
1676277000000|2023-02-13 08:30:00|21159.2|21129.2|21160.5|21130.5|21165.4|21135.4|21156.9|21126.9|0
1676277300000|2023-02-13 08:35:00|21162.1|21132.1|21159.5|21129.5|21163.9|21133.9|21156.7|21126.7|0
1676277600000|2023-02-13 08:40:00|21159.1|21129.1|21161.9|21131.9|21170.2|21140.2|21155.2|21125.2|0
1676277900000|2023-02-13 08:45:00|21161.5|21131.5|21165.7|21135.7|21170.5|21140.5|21161.2|21131.2|0
1676278200000|2023-02-13 08:50:00|21165.3|21135.3|21165.3|21135.3|21166.9|21136.9|21161.6|21131.6|0
1676278500000|2023-02-13 08:55:00|21164.5|21134.5|21167.1|21137.1|21169.6|21139.6|21163.2|21133.2|0
1676278800000|2023-02-13 09:00:00|21167.8|21137.8|21186.2|21156.2|21187.2|21157.2|21167.8|21137.8|0
1676279100000|2023-02-13 09:05:00|21186.6|21156.6|21184.6|21154.6|21190.2|21160.2|21182.7|21152.7|0
1676279400000|2023-02-13 09:10:00|21185.3|21155.3|21186.8|21156.8|21189.8|21159.8|21183.4|21153.4|0
1676279700000|2023-02-13 09:15:00|21180.5|21172.5|21184.5|21176.5|21195.5|21187.5|21168.5|21160.5|201
1676280000000|2023-02-13 09:20:00|21185|21177|21176.5|21168.5|21185.5|21177.5|21174|21166|137
1676280300000|2023-02-13 09:25:00|21176|21168|21167.5|21159.5|21181|21173|21166.5|21158.5|72
1676280600000|2023-02-13 09:30:00|21168|21160|21172.5|21164.5|21180.5|21172.5|21168|21160|89
1676280900000|2023-02-13 09:35:00|21172|21164|21169|21161|21173|21165|21166.5|21158.5|67
1676281200000|2023-02-13 09:40:00|21168.5|21160.5|21162.5|21154.5|21171|21163|21161.5|21153.5|126
1676281500000|2023-02-13 09:45:00|21163|21155|21173.5|21165.5|21173.5|21165.5|21161.5|21153.5|64
1676281800000|2023-02-13 09:50:00|21173|21165|21174.5|21166.5|21179.5|21171.5|21172.5|21164.5|58
1676282100000|2023-02-13 09:55:00|21175|21167|21176|21168|21183|21175|21173|21165|46
1676282400000|2023-02-13 10:00:00|21176.5|21168.5|21177.5|21169.5|21181.5|21173.5|21172|21164|20
1676282700000|2023-02-13 10:05:00|21178|21170|21177.5|21169.5|21183.5|21175.5|21175.5|21167.5|43
1676283000000|2023-02-13 10:10:00|21178|21170|21174.5|21166.5|21181|21173|21174|21166|28
1676283300000|2023-02-13 10:15:00|21175|21167|21173.5|21165.5|21180|21172|21171|21163|34
1676283600000|2023-02-13 10:20:00|21173|21165|21175|21167|21176|21168|21171.5|21163.5|22
1676283900000|2023-02-13 10:25:00|21175.5|21167.5|21170.5|21162.5|21182|21174|21170.5|21162.5|47
1676284200000|2023-02-13 10:30:00|21171|21163|21182.5|21174.5|21182.5|21174.5|21170|21162|18
1676284500000|2023-02-13 10:35:00|21183|21175|21182|21174|21206.5|21198.5|21179|21171|176
1676284800000|2023-02-13 10:40:00|21183|21175|21183|21175|21193.5|21185.5|21178.5|21170.5|69
1676285100000|2023-02-13 10:45:00|21183.5|21175.5|21180|21172|21184|21176|21176.5|21168.5|12
1676285400000|2023-02-13 10:50:00|21179.5|21171.5|21177|21169|21183.5|21175.5|21175.5|21167.5|14
1676285700000|2023-02-13 10:55:00|21177.5|21169.5|21180|21172|21180|21172|21171.5|21163.5|50
1676286000000|2023-02-13 11:00:00|21180.5|21172.5|21185|21177|21187|21179|21177.5|21169.5|24
1676286300000|2023-02-13 11:05:00|21185.5|21177.5|21179|21171|21187|21179|21178|21170|27
1676286600000|2023-02-13 11:10:00|21178.5|21170.5|21177|21169|21180|21172|21173.5|21165.5|19
1676286900000|2023-02-13 11:15:00|21176.5|21168.5|21172|21164|21177|21169|21172|21164|33
1676287200000|2023-02-13 11:20:00|21171.5|21163.5|21175.5|21167.5|21177|21169|21171|21163|20
1676287500000|2023-02-13 11:25:00|21175|21167|21176.5|21168.5|21178.5|21170.5|21174|21166|14
1676287800000|2023-02-13 11:30:00|21176|21168|21191.5|21183.5|21192.5|21184.5|21176|21168|40
1676288100000|2023-02-13 11:35:00|21191|21183|21198|21190|21200.5|21192.5|21189.5|21181.5|56
1676288400000|2023-02-13 11:40:00|21197.5|21189.5|21188.5|21180.5|21198|21190|21186.5|21178.5|24
1676288700000|2023-02-13 11:45:00|21189|21181|21182|21174|21191.5|21183.5|21181|21173|34
1676289000000|2023-02-13 11:50:00|21182.5|21174.5|21190|21182|21190.5|21182.5|21182.5|21174.5|16
1676289300000|2023-02-13 11:55:00|21189.5|21181.5|21207|21199|21212|21204|21189|21181|113
1676289600000|2023-02-13 12:00:00|21207.5|21199.5|21200|21192|21214|21206|21197|21189|85
1676289900000|2023-02-13 12:05:00|21199.5|21191.5|21192|21184|21205|21197|21190.5|21182.5|57
1676290200000|2023-02-13 12:10:00|21193|21185|21207|21199|21211.5|21203.5|21191|21183|70
1676290500000|2023-02-13 12:15:00|21207.5|21199.5|21220|21212|21221|21213|21207|21199|109
1676290800000|2023-02-13 12:20:00|21221|21213|21225.5|21217.5|21226|21218|21219|21211|174
1676291100000|2023-02-13 12:25:00|21226|21218|21225.5|21217.5|21230.5|21222.5|21223|21215|82
1676291400000|2023-02-13 12:30:00|21226|21218|21216.5|21208.5|21237.5|21229.5|21216|21208|146
1676291700000|2023-02-13 12:35:00|21217|21209|21211|21203|21219|21211|21209.5|21201.5|73
1676292000000|2023-02-13 12:40:00|21211.5|21203.5|21212.5|21204.5|21216|21208|21206|21198|49
1676292300000|2023-02-13 12:45:00|21213|21205|21221.5|21213.5|21222|21214|21213|21205|51
1676292600000|2023-02-13 12:50:00|21222|21214|21225|21217|21230|21222|21221|21213|73
1676292900000|2023-02-13 12:55:00|21225.5|21217.5|21218.5|21210.5|21228.5|21220.5|21215.5|21207.5|45
1676293200000|2023-02-13 13:00:00|21219|21211|21218.5|21210.5|21228.5|21220.5|21211.5|21203.5|70
1676293500000|2023-02-13 13:05:00|21219|21211|21215.5|21207.5|21219|21211|21212|21204|38
1676293800000|2023-02-13 13:10:00|21216.5|21208.5|21205.5|21197.5|21219.5|21211.5|21202.5|21194.5|55
1676294100000|2023-02-13 13:15:00|21206|21198|21202.5|21194.5|21209.5|21201.5|21198|21190|55
1676294400000|2023-02-13 13:20:00|21199|21191|21208.5|21200.5|21209|21201|21198|21190|47
1676294700000|2023-02-13 13:25:00|21208|21200|21205.5|21197.5|21212.5|21204.5|21202.5|21194.5|39
1676295000000|2023-02-13 13:30:00|21206|21198|21199.5|21191.5|21209.5|21201.5|21195.5|21187.5|42
1676295300000|2023-02-13 13:35:00|21200|21192|21200|21192|21208|21200|21198|21190|48
1676295600000|2023-02-13 13:40:00|21200.5|21192.5|21203.5|21195.5|21205|21197|21198.5|21190.5|35
1676295900000|2023-02-13 13:45:00|21204|21196|21193|21185|21204.5|21196.5|21189|21181|89
1676296200000|2023-02-13 13:50:00|21192.5|21184.5|21192|21184|21195.5|21187.5|21184.5|21176.5|69
1676296500000|2023-02-13 13:55:00|21192.5|21184.5|21199.5|21191.5|21203.5|21195.5|21189|21181|57
1676296800000|2023-02-13 14:00:00|21200|21192|21200.5|21192.5|21204|21196|21196|21188|59
1676297100000|2023-02-13 14:05:00|21201|21193|21199|21191|21209|21201|21198.5|21190.5|43
1676297400000|2023-02-13 14:10:00|21199.5|21191.5|21198.5|21190.5|21203.5|21195.5|21198|21190|29
1676297700000|2023-02-13 14:15:00|21199|21191|21212.5|21204.5|21224|21216|21199|21191|186
1676298000000|2023-02-13 14:20:00|21213|21205|21230|21222|21230|21222|21212.5|21204.5|70
1676298300000|2023-02-13 14:25:00|21229.5|21221.5|21222|21214|21230|21222|21214.5|21206.5|87
1676298600000|2023-02-13 14:30:00|21221.5|21213.5|21156.5|21148.5|21244.5|21236.5|21155|21147|775
1676298900000|2023-02-13 14:35:00|21156|21148|21193|21185|21194|21186|21148|21140|646
1676299200000|2023-02-13 14:40:00|21192|21184|21174|21166|21203|21195|21159|21151|291
1676299500000|2023-02-13 14:45:00|21174.5|21166.5|21168.5|21160.5|21186.5|21178.5|21152|21144|261
1676299800000|2023-02-13 14:50:00|21172.5|21164.5|21190|21182|21194|21186|21159|21151|226
1676300100000|2023-02-13 14:55:00|21191|21183|21227.5|21219.5|21243.5|21235.5|21187|21179|527
1676300400000|2023-02-13 15:00:00|21230.5|21222.5|21220|21212|21237.5|21229.5|21204|21196|319
1676300700000|2023-02-13 15:05:00|21219.5|21211.5|21226|21218|21229.5|21221.5|21205|21197|168
1676301000000|2023-02-13 15:10:00|21225|21217|21215.5|21207.5|21231|21223|21208.5|21200.5|104
1676301300000|2023-02-13 15:15:00|21216.5|21208.5|21209.5|21201.5|21219|21211|21200.5|21192.5|115
1676301600000|2023-02-13 15:20:00|21210|21202|21234.5|21226.5|21238.5|21230.5|21209|21201|142
1676301900000|2023-02-13 15:25:00|21235|21227|21263.5|21255.5|21263.5|21255.5|21235|21227|350
1676302200000|2023-02-13 15:30:00|21264|21256|21248|21240|21269|21261|21246.5|21238.5|225
1676302500000|2023-02-13 15:35:00|21248.5|21240.5|21229.5|21221.5|21260|21252|21228|21220|231
1676302800000|2023-02-13 15:40:00|21231|21223|21239.5|21231.5|21242|21234|21230.5|21222.5|151
1676303100000|2023-02-13 15:45:00|21240|21232|21231.5|21223.5|21241.5|21233.5|21219|21211|124
1676303400000|2023-02-13 15:50:00|21232|21224|21232|21224|21249|21241|21230.5|21222.5|127
1676303700000|2023-02-13 15:55:00|21231|21223|21236.5|21228.5|21256|21248|21231|21223|192
1676304000000|2023-02-13 16:00:00|21237.5|21229.5|21249.5|21241.5|21253.5|21245.5|21237.5|21229.5|76
1676304300000|2023-02-13 16:05:00|21250|21242|21248.5|21240.5|21264|21256|21244|21236|129
1676304600000|2023-02-13 16:10:00|21249|21241|21264|21256|21266.5|21258.5|21242.5|21234.5|180
1676304900000|2023-02-13 16:15:00|21265.5|21257.5|21254|21246|21273.5|21265.5|21253.5|21245.5|179
1676305200000|2023-02-13 16:20:00|21254.5|21246.5|21255.5|21247.5|21268|21260|21251.5|21243.5|74
1676305500000|2023-02-13 16:25:00|21256|21248|21238.5|21230.5|21258.5|21250.5|21236|21228|98
1676305800000|2023-02-13 16:30:00|21239|21231|21216.5|21208.5|21243|21235|21215.5|21207.5|74
1676306100000|2023-02-13 16:35:00|21218|21210|21226.5|21218.5|21228|21220|21215.5|21207.5|100
1676306400000|2023-02-13 16:40:00|21227|21219|21292|21284|21293.5|21285.5|21227|21219|525
1676306700000|2023-02-13 16:45:00|21291.5|21283.5|21283|21275|21294.5|21286.5|21274.5|21266.5|257
1676307000000|2023-02-13 16:50:00|21283.5|21275.5|21269|21261|21286|21278|21267.5|21259.5|151
1676307300000|2023-02-13 16:55:00|21269.5|21261.5|21280.5|21272.5|21280.5|21272.5|21257|21249|89
1676307600000|2023-02-13 17:00:00|21279.5|21271.5|21281.5|21273.5|21292|21284|21277.5|21269.5|74
1676307900000|2023-02-13 17:05:00|21282|21274|21286|21278|21290.5|21282.5|21278.5|21270.5|48
1676308200000|2023-02-13 17:10:00|21286.5|21278.5|21296|21288|21301|21293|21285.5|21277.5|127
1676308500000|2023-02-13 17:15:00|21295.5|21287.5|21296|21288|21303.5|21295.5|21295|21287|51
1676308800000|2023-02-13 17:20:00|21296.5|21288.5|21294|21286|21299|21291|21286|21278|112
1676309100000|2023-02-13 17:25:00|21293.5|21285.5|21293|21285|21296|21288|21286|21278|29
1676309400000|2023-02-13 17:30:00|21293.5|21285.5|21296.5|21288.5|21297.5|21289.5|21287|21279|30
1676309700000|2023-02-13 17:35:00|21296|21288|21303.5|21295.5|21303.5|21295.5|21294.5|21286.5|40
1676310000000|2023-02-13 17:40:00|21304|21296|21303|21295|21306.5|21298.5|21300|21292|88
1676310300000|2023-02-13 17:45:00|21302.5|21294.5|21303.5|21295.5|21308|21300|21300.5|21292.5|65
1676310600000|2023-02-13 17:50:00|21304|21296|21292.5|21284.5|21304.5|21296.5|21290|21282|37
1676310900000|2023-02-13 17:55:00|21292|21284|21285|21277|21292.5|21284.5|21279|21271|59
1676311200000|2023-02-13 18:00:00|21285.5|21277.5|21282|21274|21293.5|21285.5|21282|21274|41
1676311500000|2023-02-13 18:05:00|21281.5|21273.5|21274|21266|21285|21277|21272|21264|118
1676311800000|2023-02-13 18:10:00|21274.5|21266.5|21287|21279|21289|21281|21274.5|21266.5|39
1676312100000|2023-02-13 18:15:00|21286.5|21278.5|21292|21284|21297.5|21289.5|21286.5|21278.5|33
1676312400000|2023-02-13 18:20:00|21292.5|21284.5|21293|21285|21296|21288|21289|21281|12
1676312700000|2023-02-13 18:25:00|21293.5|21285.5|21305|21297|21306.5|21298.5|21292|21284|32
1676313000000|2023-02-13 18:30:00|21305.5|21297.5|21313|21305|21316|21308|21305.5|21297.5|66
1676313300000|2023-02-13 18:35:00|21313.5|21305.5|21314|21306|21314.5|21306.5|21309|21301|22
1676313600000|2023-02-13 18:40:00|21315|21307|21313|21305|21315.5|21307.5|21308.5|21300.5|41
1676313900000|2023-02-13 18:45:00|21313.5|21305.5|21318.5|21310.5|21322|21314|21311.5|21303.5|91
1676314200000|2023-02-13 18:50:00|21316.5|21308.5|21315.5|21307.5|21321.5|21313.5|21314|21306|68
1676314500000|2023-02-13 18:55:00|21316|21308|21321.8|21291.8|21322|21311.5|21312.5|21291.8|74
1676314800000|2023-02-13 19:00:00|21322|21292|21343.1|21313.1|21343.4|21313.4|21321.7|21291.7|0
1676315100000|2023-02-13 19:05:00|21342.9|21312.9|21343|21313|21348|21318|21342.5|21312.5|0
1676315400000|2023-02-13 19:10:00|21343.2|21313.2|21324.8|21294.8|21343.5|21313.5|21324.1|21294.1|0
1676315700000|2023-02-13 19:15:00|21325|21295|21323.3|21293.3|21327.1|21297.1|21319.6|21289.6|0
1676316000000|2023-02-13 19:20:00|21323.4|21293.4|21320|21290|21324.2|21294.2|21319.8|21289.8|0
1676316300000|2023-02-13 19:25:00|21319.8|21289.8|21309.8|21279.8|21322.5|21292.5|21309.1|21279.1|0
1676316600000|2023-02-13 19:30:00|21310|21280|21300|21270|21310.4|21280.4|21300|21270|0
1676316900000|2023-02-13 19:35:00|21300.2|21270.2|21314.1|21284.1|21321.5|21291.5|21300|21270|0
1676317200000|2023-02-13 19:40:00|21314.3|21284.3|21302.5|21272.5|21314.3|21284.3|21296.4|21266.4|0
1676317500000|2023-02-13 19:45:00|21302.3|21272.3|21287.2|21257.2|21305.7|21275.7|21284|21254|0
1676317800000|2023-02-13 19:50:00|21287|21257|21300.5|21270.5|21303.9|21273.9|21284.4|21254.4|0
1676318100000|2023-02-13 19:55:00|21300.6|21270.6|21301.4|21271.4|21303.9|21273.9|21297.6|21267.6|0
1676318400000|2023-02-13 20:00:00|21301.2|21271.2|21293.5|21263.5|21301.6|21271.6|21285.7|21255.7|0
1676318700000|2023-02-13 20:05:00|21293.3|21263.3|21302|21272|21309.5|21279.5|21293.3|21263.3|0
1676319000000|2023-02-13 20:10:00|21302.1|21272.1|21297.4|21267.4|21305.3|21275.3|21297.2|21267.2|0
1676319300000|2023-02-13 20:15:00|21297.6|21267.6|21295.8|21265.8|21301.1|21271.1|21285.6|21255.6|0
1676319600000|2023-02-13 20:20:00|21295.7|21265.7|21296.4|21266.4|21307.2|21277.2|21295.2|21265.2|0
1676319900000|2023-02-13 20:25:00|21296.6|21266.6|21302.8|21272.8|21305.2|21275.2|21296.6|21266.6|0
1676320200000|2023-02-13 20:30:00|21302.6|21272.6|21305.3|21275.3|21305.3|21275.3|21300.5|21270.5|0
1676320500000|2023-02-13 20:35:00|21304.9|21274.9|21310.9|21280.9|21311.1|21281.1|21303|21273|0
1676320800000|2023-02-13 20:40:00|21311.1|21281.1|21321.2|21291.2|21321.4|21291.4|21305.8|21275.8|0
1676321100000|2023-02-13 20:45:00|21321|21291|21325|21295|21325|21295|21318.1|21288.1|0
1676321400000|2023-02-13 20:50:00|21324.6|21294.6|21288.7|21258.7|21324.6|21294.6|21282.6|21252.6|0
1676321700000|2023-02-13 20:55:00|21288.9|21258.9|21303.5|21273.5|21307.1|21277.1|21284|21254|0
1676322000000|2023-02-13 21:00:00|21305.8|21275.8|21304.7|21274.7|21310.5|21280.5|21303.3|21273.3|0
1676322300000|2023-02-13 21:05:00|21304.9|21274.9|21307|21277|21309.9|21279.9|21304.9|21274.9|0
1676322600000|2023-02-13 21:10:00|21306.3|21276.3|21312|21282|21312.9|21282.9|21306.2|21276.2|0
1676322900000|2023-02-13 21:15:00|21311.3|21281.3|21318.8|21288.8|21323.8|21293.8|21311.2|21281.2|0
1676323200000|2023-02-13 21:20:00|21319.6|21289.6|21318|21288|21319.7|21289.7|21318|21288|0
1676323500000|2023-02-13 21:25:00|21317.3|21287.3|21318.9|21288.9|21319.7|21289.7|21317.2|21287.2|0
1676323800000|2023-02-13 21:30:00|21318.1|21288.1|21318|21288|21318.9|21288.9|21317.2|21287.2|0
1676324100000|2023-02-13 21:35:00|21317.6|21287.6|21319.7|21289.7|21319.7|21289.7|21317.2|21287.2|0
1676324400000|2023-02-13 21:40:00|21319|21289|21318|21288|21319.7|21289.7|21318|21288|0
1676324700000|2023-02-13 21:45:00|21317.3|21287.3|21318|21288|21318.9|21288.9|21316.4|21286.4|0
1676325000000|2023-02-13 21:50:00|21317.3|21287.3|21319.3|21289.3|21319.3|21289.3|21317.2|21287.2|0
1676325300000|2023-02-13 21:55:00|21318.5|21288.5|21320.7|21290.7|21321.4|21291.4|21318.5|21288.5|0
1676325600000|2023-02-13 22:00:00|21320.9|21290.9|21321.4|21291.4|21321.6|21291.6|21320.7|21290.7|0
1676325900000|2023-02-13 22:05:00|21321.3|21291.3|21320.2|21290.2|21321.9|21291.9|21320.1|21290.1|0
1676326200000|2023-02-13 22:10:00|21320.3|21290.3|21320.6|21290.6|21320.9|21290.9|21319.8|21289.8|0
1676326500000|2023-02-13 22:15:00|21320.4|21290.4|21320.9|21290.9|21320.9|21290.9|21320.2|21290.2|0
1676326800000|2023-02-13 22:20:00|21320.6|21290.6|21320.8|21290.8|21321.3|21291.3|21320.1|21290.1|0
1676327100000|2023-02-13 22:25:00|21320.6|21290.6|21316.5|21286.5|21320.7|21290.7|21316.1|21286.1|0
1676327400000|2023-02-13 22:30:00|21316.4|21286.4|21316|21286|21316.4|21286.4|21315.6|21285.6|0
1676327700000|2023-02-13 22:35:00|21315.9|21285.9|21315.5|21285.5|21315.9|21285.9|21315.5|21285.5|0
1676328000000|2023-02-13 22:40:00|21315.9|21285.9|21313.8|21283.8|21316|21286|21313.8|21283.8|0
1676328300000|2023-02-13 22:45:00|21313.9|21283.9|21314.5|21284.5|21314.6|21284.6|21313.9|21283.9|0
1676328600000|2023-02-13 22:50:00|21314.4|21284.4|21314.4|21284.4|21314.4|21284.4|21314.2|21284.2|0
1676328900000|2023-02-13 22:55:00|21314.5|21284.5|21314.7|21284.7|21315.6|21285.6|21314.5|21284.5|0
1676329200000|2023-02-13 23:00:00|21316.3|21286.3|21312.7|21282.7|21316.5|21286.5|21309.3|21279.3|0
1676329500000|2023-02-13 23:05:00|21311.9|21281.9|21311|21281|21311.9|21281.9|21310.2|21280.2|0
1676329800000|2023-02-13 23:10:00|21311.4|21281.4|21311.9|21281.9|21312.7|21282.7|21311|21281|0
1676330100000|2023-02-13 23:15:00|21312.2|21282.2|21313.5|21283.5|21313.5|21283.5|21311|21281|0
1676330400000|2023-02-13 23:20:00|21312.8|21282.8|21312.8|21282.8|21315.3|21285.3|21312|21282|0
1676330700000|2023-02-13 23:25:00|21312.1|21282.1|21312.8|21282.8|21312.8|21282.8|21311.2|21281.2|0
1676331000000|2023-02-13 23:30:00|21312.1|21282.1|21312.4|21282.4|21313.2|21283.2|21312|21282|0
1676331300000|2023-02-13 23:35:00|21312.3|21282.3|21312.4|21282.4|21313.2|21283.2|21309.9|21279.9|0
1676331600000|2023-02-13 23:40:00|21312|21282|21309.9|21279.9|21312|21282|21309.9|21279.9|0
1676331900000|2023-02-13 23:45:00|21310.2|21280.2|21311.5|21281.5|21312.4|21282.4|21309.9|21279.9|0
1676332200000|2023-02-13 23:50:00|21310.8|21280.8|21313.6|21283.6|21313.6|21283.6|21310.7|21280.7|0
1676332500000|2023-02-13 23:55:00|21312.8|21282.8|21314|21284|21316.5|21286.5|21311.1|21281.1|0
1676332800000|2023-02-14 00:00:00|21313.3|21283.3|21306.7|21276.7|21313.3|21283.3|21305.4|21275.4|0
1676333100000|2023-02-14 00:05:00|21304.6|21274.6|21301.2|21271.2|21304.6|21274.6|21300.4|21270.4|0
1676333400000|2023-02-14 00:10:00|21302|21272|21307.5|21277.5|21307.5|21277.5|21300.3|21270.3|0
1676333700000|2023-02-14 00:15:00|21306.7|21276.7|21308.1|21278.1|21311.7|21281.7|21304|21274|0
1676334000000|2023-02-14 00:20:00|21307.4|21277.4|21309.1|21279.1|21311|21281|21307.4|21277.4|0
1676334300000|2023-02-14 00:25:00|21308.3|21278.3|21307.6|21277.6|21309.1|21279.1|21306.5|21276.5|0
1676334600000|2023-02-14 00:30:00|21306.8|21276.8|21305.2|21275.2|21307.2|21277.2|21304.5|21274.5|0
1676334900000|2023-02-14 00:35:00|21305.6|21275.6|21302.6|21272.6|21306.2|21276.2|21301.5|21271.5|0
1676335200000|2023-02-14 00:40:00|21301.8|21271.8|21299.5|21269.5|21302.5|21272.5|21298.7|21268.7|0
1676335500000|2023-02-14 00:45:00|21298.8|21268.8|21305.5|21275.5|21306.3|21276.3|21298|21268|0
1676335800000|2023-02-14 00:50:00|21305.1|21275.1|21303.7|21273.7|21306.3|21276.3|21302.9|21272.9|0
1676336100000|2023-02-14 00:55:00|21302.9|21272.9|21306.3|21276.3|21307|21277|21301.8|21271.8|0
1676336400000|2023-02-14 01:00:00|21307|21277|21310.1|21280.1|21311.6|21281.6|21304.4|21274.4|0
1676336700000|2023-02-14 01:05:00|21310.8|21280.8|21306.3|21276.3|21310.8|21280.8|21305.6|21275.6|0
1676337000000|2023-02-14 01:10:00|21305.6|21275.6|21294.1|21264.1|21305.6|21275.6|21294.1|21264.1|0
1676337300000|2023-02-14 01:15:00|21295.2|21265.2|21246|21241|21301|21296|21232|21227|2518
1676337600000|2023-02-14 01:20:00|21244.5|21239.5|21210.5|21205.5|21251.5|21246.5|21210.5|21205.5|969
1676337900000|2023-02-14 01:25:00|21210|21205|21189.5|21184.5|21212|21207|21186|21181|1196
1676338200000|2023-02-14 01:30:00|21188.5|21183.5|21141.5|21136.5|21212|21207|21110|21105|4942
1676338500000|2023-02-14 01:35:00|21143.5|21138.5|21170|21165|21171|21166|21109|21104|3297
1676338800000|2023-02-14 01:40:00|21172|21167|21132.5|21127.5|21184|21179|21128|21123|1994
1676339100000|2023-02-14 01:45:00|21131|21126|21094.7|21089.7|21138.2|21133.2|21083.7|21078.7|2476
1676339400000|2023-02-14 01:50:00|21092.7|21087.7|21114.7|21109.7|21123.2|21118.2|21075.7|21070.7|2252
1676339700000|2023-02-14 01:55:00|21114.2|21109.2|21102.7|21097.7|21118.2|21113.2|21085.7|21080.7|1126
1676340000000|2023-02-14 02:00:00|21103.2|21098.2|21102.7|21097.7|21112.7|21107.7|21068.7|21063.7|2376
1676340300000|2023-02-14 02:05:00|21104.2|21099.2|21170.7|21165.7|21179.7|21174.7|21099.7|21094.7|2119
1676340600000|2023-02-14 02:10:00|21171.7|21166.7|21132.2|21127.2|21174.2|21169.2|21130.2|21125.2|1524
1676340900000|2023-02-14 02:15:00|21132.7|21127.7|21081.7|21076.7|21132.7|21127.7|21076.7|21071.7|1392
1676341200000|2023-02-14 02:20:00|21084.7|21079.7|21090.7|21085.7|21093.7|21088.7|21061.7|21056.7|1594
1676341500000|2023-02-14 02:25:00|21089.7|21084.7|21076.2|21071.2|21100.7|21095.7|21070.7|21065.7|1121
1676341800000|2023-02-14 02:30:00|21075.7|21070.7|21059.7|21054.7|21100.7|21095.7|21054.2|21049.2|1199
1676342100000|2023-02-14 02:35:00|21059.2|21054.2|21073.7|21068.7|21089.7|21084.7|21058.7|21053.7|899
1676342400000|2023-02-14 02:40:00|21073.2|21068.2|21090.7|21085.7|21114.7|21109.7|21064.7|21059.7|1253
1676342700000|2023-02-14 02:45:00|21090.2|21085.2|21109.7|21104.7|21115.2|21110.2|21080.7|21075.7|855
1676343000000|2023-02-14 02:50:00|21110.2|21105.2|21147.7|21142.7|21159.2|21154.2|21098.7|21093.7|1712
1676343300000|2023-02-14 02:55:00|21148.7|21143.7|21103.2|21098.2|21154.7|21149.7|21099.7|21094.7|1228
1676343600000|2023-02-14 03:00:00|21103.7|21098.7|21127.2|21122.2|21129.7|21124.7|21100.7|21095.7|805
1676343900000|2023-02-14 03:05:00|21127.7|21122.7|21122.2|21117.2|21134.2|21129.2|21111.7|21106.7|676
1676344200000|2023-02-14 03:10:00|21121.7|21116.7|21131.2|21126.2|21140.7|21135.7|21111.2|21106.2|620
1676344500000|2023-02-14 03:15:00|21131.7|21126.7|21097.7|21092.7|21140.7|21135.7|21093.7|21088.7|978
1676344800000|2023-02-14 03:20:00|21097.2|21092.2|21095.7|21090.7|21114.2|21109.2|21093.7|21088.7|690
1676345100000|2023-02-14 03:25:00|21096.7|21091.7|21121.7|21116.7|21122.7|21117.7|21093.2|21088.2|642
1676345400000|2023-02-14 03:30:00|21122.2|21117.2|21134.7|21129.7|21137.7|21132.7|21115.7|21110.7|677
1676345700000|2023-02-14 03:35:00|21134.2|21129.2|21161.7|21156.7|21163.2|21158.2|21131.2|21126.2|1106
1676346000000|2023-02-14 03:40:00|21162.2|21157.2|21189.7|21184.7|21189.7|21184.7|21155.2|21150.2|1441
1676346300000|2023-02-14 03:45:00|21190.7|21185.7|21218.7|21213.7|21237.2|21232.2|21185.7|21180.7|2520
1676346600000|2023-02-14 03:50:00|21219.7|21214.7|21211.7|21206.7|21223.7|21218.7|21206.7|21201.7|1002
1676346900000|2023-02-14 03:55:00|21212.2|21207.2|21207.2|21202.2|21216.2|21211.2|21203.7|21198.7|531
1676347200000|2023-02-14 04:00:00|21207.7|21202.7|21215.7|21185.7|21219|21202.7|21207.7|21184.9|0
1676347500000|2023-02-14 04:05:00|21214.9|21184.9|21216|21186|21216.8|21186.8|21214.9|21184.9|0
1676347800000|2023-02-14 04:10:00|21215.8|21185.8|21219.4|21189.4|21220.9|21190.9|21214.5|21184.5|0
1676348100000|2023-02-14 04:15:00|21218.6|21188.6|21219.2|21189.2|21220.5|21190.5|21218.2|21188.2|0
1676348400000|2023-02-14 04:20:00|21219.5|21189.5|21218.3|21188.3|21219.9|21189.9|21216.1|21186.1|0
1676348700000|2023-02-14 04:25:00|21218.7|21188.7|21218.8|21188.8|21221.8|21191.8|21216.9|21186.9|0
1676349000000|2023-02-14 04:30:00|21219.5|21189.5|21216.4|21186.4|21220.3|21190.3|21216.4|21186.4|0
1676349300000|2023-02-14 04:35:00|21215.7|21185.7|21216.4|21186.4|21218.7|21188.7|21214.6|21184.6|0
1676349600000|2023-02-14 04:40:00|21215.7|21185.7|21215.7|21185.7|21217.2|21187.2|21214.9|21184.9|0
1676349900000|2023-02-14 04:45:00|21215.3|21185.3|21208.5|21178.5|21215.7|21185.7|21207.8|21177.8|0
1676350200000|2023-02-14 04:50:00|21207.8|21177.8|21212.8|21182.8|21213.5|21183.5|21206.7|21176.7|0
1676350500000|2023-02-14 04:55:00|21212.6|21182.6|21210.9|21180.9|21212.8|21182.8|21210.9|21180.9|0
1676350800000|2023-02-14 05:00:00|21212|21182|21180.2|21175.2|21214.7|21209.7|21172.2|21167.2|1312
1676351100000|2023-02-14 05:05:00|21177.7|21172.7|21141.2|21136.2|21189.7|21184.7|21137.2|21132.2|1263
1676351400000|2023-02-14 05:10:00|21141.7|21136.7|21147.2|21142.2|21152.7|21147.7|21129.7|21124.7|956
1676351700000|2023-02-14 05:15:00|21145.7|21140.7|21144.7|21139.7|21153.2|21148.2|21126.7|21121.7|939
1676352000000|2023-02-14 05:20:00|21146.2|21141.2|21129.2|21124.2|21151.2|21146.2|21127.7|21122.7|597
1676352300000|2023-02-14 05:25:00|21128.7|21123.7|21117.7|21112.7|21132.7|21127.7|21110.2|21105.2|902
1676352600000|2023-02-14 05:30:00|21117.2|21112.2|21133.7|21128.7|21137.7|21132.7|21105.2|21100.2|928
1676352900000|2023-02-14 05:35:00|21134.2|21129.2|21126.7|21121.7|21142.2|21137.2|21122.7|21117.7|656
1676353200000|2023-02-14 05:40:00|21126.2|21121.2|21124.2|21119.2|21127.7|21122.7|21095.2|21090.2|836
1676353500000|2023-02-14 05:45:00|21125.7|21120.7|21128.7|21123.7|21129.2|21124.2|21106.2|21101.2|593
1676353800000|2023-02-14 05:50:00|21128.2|21123.2|21121.7|21116.7|21141.7|21136.7|21118.7|21113.7|764
1676354100000|2023-02-14 05:55:00|21122.7|21117.7|21141.7|21136.7|21144.2|21139.2|21120.7|21115.7|554
1676354400000|2023-02-14 06:00:00|21140.7|21135.7|21103.2|21098.2|21151.2|21146.2|21102.2|21097.2|954
1676354700000|2023-02-14 06:05:00|21102.7|21097.7|21107.2|21102.2|21108.2|21103.2|21086.2|21081.2|1116
1676355000000|2023-02-14 06:10:00|21106.7|21101.7|21118.7|21113.7|21119.2|21114.2|21086.7|21081.7|868
1676355300000|2023-02-14 06:15:00|21119.2|21114.2|21117.7|21112.7|21126.2|21121.2|21111.2|21106.2|565
1676355600000|2023-02-14 06:20:00|21118.2|21113.2|21138.2|21133.2|21139.7|21134.7|21117.7|21112.7|763
1676355900000|2023-02-14 06:25:00|21136.7|21131.7|21130.7|21125.7|21140.7|21135.7|21122.2|21117.2|607
1676356200000|2023-02-14 06:30:00|21131.2|21126.2|21106.2|21101.2|21134.2|21129.2|21102.7|21097.7|765
1676356500000|2023-02-14 06:35:00|21105.7|21100.7|21133.7|21128.7|21136.7|21131.7|21105.7|21100.7|745
1676356800000|2023-02-14 06:40:00|21134.2|21129.2|21142.7|21137.7|21148.7|21143.7|21121.7|21116.7|629
1676357100000|2023-02-14 06:45:00|21141.7|21136.7|21117.2|21112.2|21147.7|21142.7|21109.2|21104.2|819
1676357400000|2023-02-14 06:50:00|21119.2|21114.2|21138.2|21133.2|21138.2|21133.2|21111.2|21106.2|724
1676357700000|2023-02-14 06:55:00|21137.7|21132.7|21127.7|21122.7|21138.2|21133.2|21123.7|21118.7|491
1676358000000|2023-02-14 07:00:00|21129.7|21124.7|21147.7|21142.7|21156.7|21151.7|21126.7|21121.7|999
1676358300000|2023-02-14 07:05:00|21147.2|21142.2|21134.7|21129.7|21147.7|21142.7|21128.2|21123.2|799
1676358600000|2023-02-14 07:10:00|21135.7|21130.7|21144.7|21139.7|21151.2|21146.2|21131.7|21126.7|1109
1676358900000|2023-02-14 07:15:00|21143.7|21138.7|21145.7|21140.7|21155.2|21150.2|21127.7|21122.7|753
1676359200000|2023-02-14 07:20:00|21146.7|21141.7|21134.2|21129.2|21151.2|21146.2|21129.7|21124.7|860
1676359500000|2023-02-14 07:25:00|21133.7|21128.7|21120.7|21115.7|21136.7|21131.7|21111.7|21106.7|1132
1676359800000|2023-02-14 07:30:00|21119.2|21114.2|21129.7|21124.7|21137.7|21132.7|21117.2|21112.2|658
1676360100000|2023-02-14 07:35:00|21131.7|21126.7|21139.7|21134.7|21145.7|21140.7|21129.7|21124.7|852
1676360400000|2023-02-14 07:40:00|21140.2|21135.2|21128.7|21123.7|21140.2|21135.2|21117.7|21112.7|772
1676360700000|2023-02-14 07:45:00|21128.2|21123.2|21125.7|21120.7|21134.7|21129.7|21125.2|21120.2|629
1676361000000|2023-02-14 07:50:00|21126.7|21121.7|21139.7|21134.7|21143.2|21138.2|21126.7|21121.7|813
1676361300000|2023-02-14 07:55:00|21140.2|21135.2|21131.2|21126.2|21145.2|21140.2|21129.2|21124.2|1030
1676361600000|2023-02-14 08:00:00|21130.7|21125.7|21114.7|21109.7|21141.2|21136.2|21114.7|21109.7|907
1676361900000|2023-02-14 08:05:00|21115.2|21110.2|21103.2|21098.2|21117.7|21112.7|21095.7|21090.7|1463
1676362200000|2023-02-14 08:10:00|21102.7|21097.7|21090.7|21085.7|21108.7|21103.7|21089.7|21084.7|730
1676362500000|2023-02-14 08:15:00|21090.2|21085.2|21077.7|21072.7|21099.2|21094.2|21076.2|21071.2|997
1676362800000|2023-02-14 08:20:00|21079.2|21074.2|21083.2|21078.2|21086.2|21081.2|21074.2|21069.2|562
1676363100000|2023-02-14 08:25:00|21083.7|21078.7|21073.2|21068.2|21087.2|21082.2|21072.7|21067.7|699
1676363400000|2023-02-14 08:30:00|21089|21059|21101.6|21071.6|21104.1|21074.1|21089|21059|1
1676363700000|2023-02-14 08:35:00|21101.2|21071.2|21088.3|21058.3|21103.2|21073.2|21086.5|21056.5|0
1676364000000|2023-02-14 08:40:00|21087.9|21057.9|21088.3|21058.3|21089.7|21059.7|21083.2|21053.2|0
1676364300000|2023-02-14 08:45:00|21088|21058|21097.2|21067.2|21098.7|21068.7|21087.2|21057.2|0
1676364600000|2023-02-14 08:50:00|21096.4|21066.4|21104.8|21074.8|21108.2|21078.2|21096.4|21066.4|0
1676364900000|2023-02-14 08:55:00|21105|21075|21103.8|21073.8|21107.1|21077.1|21101.2|21071.2|0
1676365200000|2023-02-14 09:00:00|21104.5|21074.5|21145.2|21115.2|21151.5|21121.5|21103.4|21073.4|0
1676365500000|2023-02-14 09:05:00|21145.9|21115.9|21113.4|21083.4|21145.9|21115.9|21113.1|21083.1|0
1676365800000|2023-02-14 09:10:00|21113|21083|21103.5|21073.5|21114.6|21084.6|21103.5|21073.5|0
1676366100000|2023-02-14 09:15:00|21079.2|21071.2|21096.7|21088.7|21098.2|21090.2|21079.2|21071.2|182
1676366400000|2023-02-14 09:20:00|21096.2|21088.2|21099.7|21091.7|21101.2|21093.2|21084.7|21076.7|173
1676366700000|2023-02-14 09:25:00|21100.2|21092.2|21103.7|21095.7|21105.2|21097.2|21098.7|21090.7|59
1676367000000|2023-02-14 09:30:00|21103.2|21095.2|21109.2|21101.2|21113.2|21105.2|21096.2|21088.2|105
1676367300000|2023-02-14 09:35:00|21108.7|21100.7|21116.7|21108.7|21117.2|21109.2|21107.2|21099.2|104
1676367600000|2023-02-14 09:40:00|21117.2|21109.2|21118.7|21110.7|21120.2|21112.2|21115.2|21107.2|59
1676367900000|2023-02-14 09:45:00|21118.2|21110.2|21120.2|21112.2|21120.2|21112.2|21115.2|21107.2|35
1676368200000|2023-02-14 09:50:00|21119.7|21111.7|21124.2|21116.2|21128.2|21120.2|21119.7|21111.7|77
1676368500000|2023-02-14 09:55:00|21125.2|21117.2|21115.7|21107.7|21127.2|21119.2|21114.7|21106.7|54
1676368800000|2023-02-14 10:00:00|21116.2|21108.2|21113.7|21105.7|21120.7|21112.7|21112.2|21104.2|50
1676369100000|2023-02-14 10:05:00|21113.2|21105.2|21120.2|21112.2|21123.7|21115.7|21112.7|21104.7|34
1676369400000|2023-02-14 10:10:00|21119.7|21111.7|21118.7|21110.7|21122.2|21114.2|21113.7|21105.7|41
1676369700000|2023-02-14 10:15:00|21118.2|21110.2|21122.2|21114.2|21122.7|21114.7|21115.7|21107.7|18
1676370000000|2023-02-14 10:20:00|21121.7|21113.7|21122.2|21114.2|21125.2|21117.2|21115.7|21107.7|14
1676370300000|2023-02-14 10:25:00|21121.7|21113.7|21123.2|21115.2|21124.7|21116.7|21113.7|21105.7|20
1676370600000|2023-02-14 10:30:00|21123.7|21115.7|21126.2|21118.2|21127.7|21119.7|21121.2|21113.2|29
1676370900000|2023-02-14 10:35:00|21126.7|21118.7|21128.7|21120.7|21129.2|21121.2|21124.7|21116.7|65
1676371200000|2023-02-14 10:40:00|21128.2|21120.2|21130.2|21122.2|21132.7|21124.7|21127.7|21119.7|49
1676371500000|2023-02-14 10:45:00|21129.7|21121.7|21134.2|21126.2|21139.2|21131.2|21129.7|21121.7|82
1676371800000|2023-02-14 10:50:00|21134.7|21126.7|21136.7|21128.7|21137.2|21129.2|21131.7|21123.7|40
1676372100000|2023-02-14 10:55:00|21137.2|21129.2|21146.2|21138.2|21148.2|21140.2|21134.7|21126.7|124
1676372400000|2023-02-14 11:00:00|21145.7|21137.7|21154.2|21146.2|21154.2|21146.2|21141.7|21133.7|81
1676372700000|2023-02-14 11:05:00|21152.7|21144.7|21152.7|21144.7|21155.2|21147.2|21150.7|21142.7|43
1676373000000|2023-02-14 11:10:00|21152.2|21144.2|21143.7|21135.7|21154.7|21146.7|21143.7|21135.7|32
1676373300000|2023-02-14 11:15:00|21144.2|21136.2|21147.2|21139.2|21150.7|21142.7|21143.2|21135.2|50
1676373600000|2023-02-14 11:20:00|21146.7|21138.7|21144.2|21136.2|21148.2|21140.2|21143.2|21135.2|28
1676373900000|2023-02-14 11:25:00|21144.7|21136.7|21146.2|21138.2|21149.7|21141.7|21139.7|21131.7|48
1676374200000|2023-02-14 11:30:00|21146.7|21138.7|21141.7|21133.7|21149.2|21141.2|21140.2|21132.2|31
1676374500000|2023-02-14 11:35:00|21141.2|21133.2|21143.7|21135.7|21146.2|21138.2|21136.2|21128.2|45
1676374800000|2023-02-14 11:40:00|21144.2|21136.2|21146.2|21138.2|21149.2|21141.2|21143.2|21135.2|44
1676375100000|2023-02-14 11:45:00|21146.7|21138.7|21147.2|21139.2|21149.2|21141.2|21143.7|21135.7|49
1676375400000|2023-02-14 11:50:00|21147.7|21139.7|21148.2|21140.2|21149.2|21141.2|21141.2|21133.2|44
1676375700000|2023-02-14 11:55:00|21148.7|21140.7|21146.7|21138.7|21150.2|21142.2|21139.2|21131.2|59
1676376000000|2023-02-14 12:00:00|21147.2|21139.2|21156.2|21148.2|21158.2|21150.2|21142.2|21134.2|118
1676376300000|2023-02-14 12:05:00|21157.2|21149.2|21157.7|21149.7|21161.7|21153.7|21153.7|21145.7|46
1676376600000|2023-02-14 12:10:00|21158.2|21150.2|21154.7|21146.7|21158.2|21150.2|21152.2|21144.2|36
1676376900000|2023-02-14 12:15:00|21154.2|21146.2|21159.2|21151.2|21160.2|21152.2|21153.7|21145.7|61
1676377200000|2023-02-14 12:20:00|21159.7|21151.7|21167.2|21159.2|21167.7|21159.7|21158.7|21150.7|106
1676377500000|2023-02-14 12:25:00|21166.2|21158.2|21168.2|21160.2|21173.2|21165.2|21164.2|21156.2|51
1676377800000|2023-02-14 12:30:00|21168.7|21160.7|21168.2|21160.2|21169.7|21161.7|21164.2|21156.2|30
1676378100000|2023-02-14 12:35:00|21168.7|21160.7|21158.2|21150.2|21169.7|21161.7|21156.2|21148.2|38
1676378400000|2023-02-14 12:40:00|21157.7|21149.7|21165.7|21157.7|21165.7|21157.7|21157.2|21149.2|75
1676378700000|2023-02-14 12:45:00|21166.2|21158.2|21169.2|21161.2|21171.2|21163.2|21163.7|21155.7|145
1676379000000|2023-02-14 12:50:00|21169.7|21161.7|21181.2|21173.2|21184.2|21176.2|21168.7|21160.7|226
1676379300000|2023-02-14 12:55:00|21181.7|21173.7|21179.2|21171.2|21183.2|21175.2|21172.2|21164.2|104
1676379600000|2023-02-14 13:00:00|21180.2|21172.2|21183.2|21175.2|21185.2|21177.2|21176.2|21168.2|159
1676379900000|2023-02-14 13:05:00|21182.7|21174.7|21176.7|21168.7|21185.2|21177.2|21168.7|21160.7|53
1676380200000|2023-02-14 13:10:00|21176.2|21168.2|21168.2|21160.2|21179.2|21171.2|21167.2|21159.2|39
1676380500000|2023-02-14 13:15:00|21167.7|21159.7|21162.2|21154.2|21168.7|21160.7|21159.2|21151.2|64
1676380800000|2023-02-14 13:20:00|21161.7|21153.7|21168.7|21160.7|21174.2|21166.2|21159.2|21151.2|63
1676381100000|2023-02-14 13:25:00|21169.2|21161.2|21163.2|21155.2|21181.2|21173.2|21159.2|21151.2|116
1676381400000|2023-02-14 13:30:00|21163.7|21155.7|21215.2|21207.2|21272.7|21264.7|21075.2|21067.2|1344
1676381700000|2023-02-14 13:35:00|21214.7|21206.7|21149.7|21141.7|21230.7|21222.7|21134.2|21126.2|562
1676382000000|2023-02-14 13:40:00|21150.7|21142.7|21133.7|21125.7|21151.7|21143.7|21101.7|21093.7|342
1676382300000|2023-02-14 13:45:00|21134.2|21126.2|21192.2|21184.2|21192.2|21184.2|21114.2|21106.2|341
1676382600000|2023-02-14 13:50:00|21191.7|21183.7|21137.7|21129.7|21211.2|21203.2|21132.7|21124.7|274
1676382900000|2023-02-14 13:55:00|21138.7|21130.7|21141.7|21133.7|21168.7|21160.7|21132.7|21124.7|151
1676383200000|2023-02-14 14:00:00|21142.7|21134.7|21139.7|21131.7|21166.7|21158.7|21134.2|21126.2|133
1676383500000|2023-02-14 14:05:00|21140.2|21132.2|21123.7|21115.7|21153.7|21145.7|21120.2|21112.2|209
1676383800000|2023-02-14 14:10:00|21124.2|21116.2|21087.7|21079.7|21124.7|21116.7|21082.7|21074.7|284
1676384100000|2023-02-14 14:15:00|21087.2|21079.2|21073.7|21065.7|21091.2|21083.2|21052.2|21044.2|579
1676384400000|2023-02-14 14:20:00|21074.2|21066.2|21064.7|21056.7|21086.2|21078.2|21058.2|21050.2|125
1676384700000|2023-02-14 14:25:00|21064.2|21056.2|21026.7|21018.7|21066.7|21058.7|21022.7|21014.7|244
1676385000000|2023-02-14 14:30:00|21027.2|21019.2|20989.7|20981.7|21038.7|21030.7|20954.7|20946.7|1163
1676385300000|2023-02-14 14:35:00|20990.2|20982.2|21049.7|21041.7|21052.7|21044.7|20983.2|20975.2|445
1676385600000|2023-02-14 14:40:00|21047.7|21039.7|21074.2|21066.2|21094.7|21086.7|21034.2|21026.2|374
1676385900000|2023-02-14 14:45:00|21073.7|21065.7|21109.7|21101.7|21124.2|21116.2|21071.7|21063.7|444
1676386200000|2023-02-14 14:50:00|21109.2|21101.2|21133.7|21125.7|21139.2|21131.2|21103.7|21095.7|541
1676386500000|2023-02-14 14:55:00|21134.2|21126.2|21167.2|21159.2|21180.2|21172.2|21134.2|21126.2|388
1676386800000|2023-02-14 15:00:00|21167.7|21159.7|21163.2|21155.2|21192.7|21184.7|21160.7|21152.7|437
1676387100000|2023-02-14 15:05:00|21162.7|21154.7|21184.7|21176.7|21185.7|21177.7|21155.2|21147.2|215
1676387400000|2023-02-14 15:10:00|21185.2|21177.2|21177.7|21169.7|21207.7|21199.7|21171.7|21163.7|265
1676387700000|2023-02-14 15:15:00|21178.2|21170.2|21168.7|21160.7|21190.2|21182.2|21165.7|21157.7|304
1676388000000|2023-02-14 15:20:00|21170.2|21162.2|21177.2|21169.2|21182.7|21174.7|21162.7|21154.7|169
1676388300000|2023-02-14 15:25:00|21177.7|21169.7|21140.2|21132.2|21183.2|21175.2|21138.7|21130.7|266
1676388600000|2023-02-14 15:30:00|21141.2|21133.2|21125.7|21117.7|21148.7|21140.7|21116.2|21108.2|196
1676388900000|2023-02-14 15:35:00|21125.2|21117.2|21087.2|21079.2|21125.2|21117.2|21083.2|21075.2|319
1676389200000|2023-02-14 15:40:00|21085.7|21077.7|21097.7|21089.7|21107.2|21099.2|21083.2|21075.2|332
1676389500000|2023-02-14 15:45:00|21097.2|21089.2|21105.2|21097.2|21106.2|21098.2|21066.2|21058.2|282
1676389800000|2023-02-14 15:50:00|21104.7|21096.7|21063.7|21055.7|21104.7|21096.7|21057.2|21049.2|223
1676390100000|2023-02-14 15:55:00|21064.7|21056.7|21088.7|21080.7|21097.7|21089.7|21058.2|21050.2|201
1676390400000|2023-02-14 16:00:00|21088.2|21080.2|21112.7|21104.7|21120.2|21112.2|21082.2|21074.2|156
1676390700000|2023-02-14 16:05:00|21112.2|21104.2|21096.2|21088.2|21123.7|21115.7|21095.7|21087.7|101
1676391000000|2023-02-14 16:10:00|21096.7|21088.7|21085.2|21077.2|21104.2|21096.2|21082.2|21074.2|166
1676391300000|2023-02-14 16:15:00|21084.7|21076.7|21108.7|21100.7|21110.7|21102.7|21083.2|21075.2|54
1676391600000|2023-02-14 16:20:00|21108.2|21100.2|21120.2|21112.2|21120.2|21112.2|21098.7|21090.7|50
1676391900000|2023-02-14 16:25:00|21120.7|21112.7|21076.2|21068.2|21120.7|21112.7|21070.2|21062.2|139
1676392200000|2023-02-14 16:30:00|21075.7|21067.7|21057.2|21049.2|21075.7|21067.7|21051.7|21043.7|276
1676392500000|2023-02-14 16:35:00|21057.7|21049.7|21062.7|21054.7|21074.2|21066.2|21054.2|21046.2|210
1676392800000|2023-02-14 16:40:00|21063.2|21055.2|21054.2|21046.2|21065.2|21057.2|21045.7|21037.7|119
1676393100000|2023-02-14 16:45:00|21053.2|21045.2|21064.7|21056.7|21066.2|21058.2|21040.7|21032.7|71
1676393400000|2023-02-14 16:50:00|21064.2|21056.2|21056.7|21048.7|21064.2|21056.2|21041.2|21033.2|94
1676393700000|2023-02-14 16:55:00|21056.2|21048.2|21077.7|21069.7|21083.2|21075.2|21047.7|21039.7|61
1676394000000|2023-02-14 17:00:00|21077.2|21069.2|21089.7|21081.7|21094.7|21086.7|21071.7|21063.7|103
1676394300000|2023-02-14 17:05:00|21090.2|21082.2|21080.7|21072.7|21091.7|21083.7|21073.7|21065.7|48
1676394600000|2023-02-14 17:10:00|21080.2|21072.2|21094.2|21086.2|21097.7|21089.7|21078.7|21070.7|72
1676394900000|2023-02-14 17:15:00|21093.7|21085.7|21093.7|21085.7|21097.2|21089.2|21084.7|21076.7|44
1676395200000|2023-02-14 17:20:00|21094.2|21086.2|21086.7|21078.7|21103.2|21095.2|21085.7|21077.7|44
1676395500000|2023-02-14 17:25:00|21087.2|21079.2|21090.7|21082.7|21103.2|21095.2|21086.2|21078.2|38
1676395800000|2023-02-14 17:30:00|21090.2|21082.2|21104.7|21096.7|21106.7|21098.7|21087.7|21079.7|60
1676396100000|2023-02-14 17:35:00|21105.2|21097.2|21090.2|21082.2|21106.7|21098.7|21086.2|21078.2|74
1676396400000|2023-02-14 17:40:00|21090.7|21082.7|21084.7|21076.7|21105.2|21097.2|21083.2|21075.2|31
1676396700000|2023-02-14 17:45:00|21085.2|21077.2|21074.2|21066.2|21090.2|21082.2|21073.7|21065.7|174
1676397000000|2023-02-14 17:50:00|21073.7|21065.7|21062.7|21054.7|21074.2|21066.2|21060.7|21052.7|83
1676397300000|2023-02-14 17:55:00|21062.2|21054.2|21083.7|21075.7|21085.2|21077.2|21061.7|21053.7|120
1676397600000|2023-02-14 18:00:00|21084.2|21076.2|21127.7|21119.7|21134.7|21126.7|21079.7|21071.7|210
1676397900000|2023-02-14 18:05:00|21128.2|21120.2|21115.7|21107.7|21148.2|21140.2|21114.7|21106.7|125
1676398200000|2023-02-14 18:10:00|21116.2|21108.2|21119.2|21111.2|21121.7|21113.7|21101.7|21093.7|110
1676398500000|2023-02-14 18:15:00|21119.7|21111.7|21119.2|21111.2|21145.2|21137.2|21114.2|21106.2|271
1676398800000|2023-02-14 18:20:00|21119.7|21111.7|21110.7|21102.7|21126.7|21118.7|21104.7|21096.7|117
1676399100000|2023-02-14 18:25:00|21109.7|21101.7|21102.7|21094.7|21112.7|21104.7|21098.2|21090.2|125
1676399400000|2023-02-14 18:30:00|21103.2|21095.2|21105.7|21097.7|21110.7|21102.7|21097.7|21089.7|60
1676399700000|2023-02-14 18:35:00|21105.2|21097.2|21104.2|21096.2|21112.7|21104.7|21094.7|21086.7|47
1676400000000|2023-02-14 18:40:00|21104.7|21096.7|21078.7|21070.7|21110.2|21102.2|21077.2|21069.2|148
1676400300000|2023-02-14 18:45:00|21078.2|21070.2|21090.7|21082.7|21102.7|21094.7|21078.2|21070.2|62
1676400600000|2023-02-14 18:50:00|21091.2|21083.2|21096.7|21088.7|21099.2|21091.2|21089.7|21081.7|36
1676400900000|2023-02-14 18:55:00|21097.2|21089.2|21106.7|21076.7|21106.9|21096.7|21095.2|21076.7|64
1676401200000|2023-02-14 19:00:00|21106.9|21076.9|21116.2|21086.2|21119.1|21089.1|21103.9|21073.9|0
1676401500000|2023-02-14 19:05:00|21116|21086|21090.5|21060.5|21116.4|21086.4|21078.4|21048.4|0
1676401800000|2023-02-14 19:10:00|21090.8|21060.8|21108.3|21078.3|21111.1|21081.1|21090.8|21060.8|0
1676402100000|2023-02-14 19:15:00|21108.2|21078.2|21123.4|21093.4|21124.6|21094.6|21108.1|21078.1|0
1676402400000|2023-02-14 19:20:00|21123.6|21093.6|21113.1|21083.1|21125.2|21095.2|21109.1|21079.1|0
1676402700000|2023-02-14 19:25:00|21113.3|21083.3|21117.7|21087.7|21120.5|21090.5|21107.5|21077.5|0
1676403000000|2023-02-14 19:30:00|21117.5|21087.5|21132.8|21102.8|21132.8|21102.8|21117.5|21087.5|0
1676403300000|2023-02-14 19:35:00|21137.9|21107.9|21145.4|21115.4|21148.7|21118.7|21137.9|21107.9|0
1676403600000|2023-02-14 19:40:00|21145.6|21115.6|21143.1|21113.1|21147.7|21117.7|21142.7|21112.7|0
1676403900000|2023-02-14 19:45:00|21143.3|21113.3|21151.4|21121.4|21152.2|21122.2|21140.8|21110.8|0
1676404200000|2023-02-14 19:50:00|21151.6|21121.6|21131.5|21101.5|21155.3|21125.3|21124.7|21094.7|0
1676404500000|2023-02-14 19:55:00|21131.7|21101.7|21119.3|21089.3|21134.1|21104.1|21118.7|21088.7|0
1676404800000|2023-02-14 20:00:00|21119.5|21089.5|21120.5|21090.5|21127.5|21097.5|21118.4|21088.4|0
1676405100000|2023-02-14 20:05:00|21120.7|21090.7|21116.7|21086.7|21125.9|21095.9|21113.3|21083.3|0
1676405400000|2023-02-14 20:10:00|21116.6|21086.6|21125.2|21095.2|21125.8|21095.8|21105|21075|0
1676405700000|2023-02-14 20:15:00|21125.1|21095.1|21141|21111|21142|21112|21123.2|21093.2|0
1676406000000|2023-02-14 20:20:00|21140.8|21110.8|21142.1|21112.1|21145.5|21115.5|21137.4|21107.4|0
1676406300000|2023-02-14 20:25:00|21141.9|21111.9|21158|21128|21166.2|21136.2|21141.8|21111.8|0
1676406600000|2023-02-14 20:30:00|21158.2|21128.2|21161|21131|21169.8|21139.8|21153.7|21123.7|0
1676406900000|2023-02-14 20:35:00|21161.2|21131.2|21168.5|21138.5|21174.7|21144.7|21160.2|21130.2|0
1676407200000|2023-02-14 20:40:00|21168.1|21138.1|21183.9|21153.9|21184.5|21154.5|21164.8|21134.8|0
1676407500000|2023-02-14 20:45:00|21183.7|21153.7|21166.2|21136.2|21183.9|21153.9|21148.6|21118.6|0
1676407800000|2023-02-14 20:50:00|21163.7|21133.7|21156.4|21126.4|21164|21134|21146|21116|0
1676408100000|2023-02-14 20:55:00|21156.8|21126.8|21133|21103|21160.7|21130.7|21128.5|21098.5|0
1676408400000|2023-02-14 21:00:00|21133.5|21103.5|21115.1|21085.1|21134.3|21104.3|21114.3|21084.3|0
1676408700000|2023-02-14 21:05:00|21114.4|21084.4|21115.5|21085.5|21117.6|21087.6|21108.5|21078.5|0
1676409000000|2023-02-14 21:10:00|21116.2|21086.2|21129.7|21099.7|21131.3|21101.3|21114.6|21084.6|0
1676409300000|2023-02-14 21:15:00|21128.9|21098.9|21127.6|21097.6|21129.7|21099.7|21123.1|21093.1|0
1676409600000|2023-02-14 21:20:00|21128.3|21098.3|21127.2|21097.2|21129.3|21099.3|21125.9|21095.9|0
1676409900000|2023-02-14 21:25:00|21126.4|21096.4|21127.7|21097.7|21128.5|21098.5|21126|21096|0
1676410200000|2023-02-14 21:30:00|21126.9|21096.9|21127.7|21097.7|21130.6|21100.6|21126.9|21096.9|0
1676410500000|2023-02-14 21:35:00|21128.4|21098.4|21126.9|21096.9|21128.5|21098.5|21125.2|21095.2|0
1676410800000|2023-02-14 21:40:00|21126.1|21096.1|21127.4|21097.4|21127.4|21097.4|21125.2|21095.2|0
1676411100000|2023-02-14 21:45:00|21128.1|21098.1|21132.7|21102.7|21133.5|21103.5|21128.1|21098.1|0
1676411400000|2023-02-14 21:50:00|21131.9|21101.9|21131.7|21101.7|21132.7|21102.7|21130|21100|0
1676411700000|2023-02-14 21:55:00|21132.1|21102.1|21129.7|21099.7|21133.4|21103.4|21128.8|21098.8|0
1676412000000|2023-02-14 22:00:00|21130.4|21100.4|21130.7|21100.7|21130.7|21100.7|21129.5|21099.5|0
1676412300000|2023-02-14 22:05:00|21130.6|21100.6|21130.7|21100.7|21130.7|21100.7|21129.4|21099.4|0
1676412600000|2023-02-14 22:10:00|21130.1|21100.1|21130.2|21100.2|21130.4|21100.4|21129.3|21099.3|0
1676412900000|2023-02-14 22:15:00|21130.4|21100.4|21130.4|21100.4|21130.4|21100.4|21130.1|21100.1|0
1676413200000|2023-02-14 22:20:00|21130.5|21100.5|21130.8|21100.8|21130.9|21100.9|21130.2|21100.2|0
1676413500000|2023-02-14 22:25:00|21130.4|21100.4|21130.9|21100.9|21131.3|21101.3|21130.3|21100.3|0
1676413800000|2023-02-14 22:30:00|21130.4|21100.4|21130.3|21100.3|21130.4|21100.4|21130.3|21100.3|0
1676414100000|2023-02-14 22:35:00|21130.4|21100.4|21131.3|21101.3|21131.3|21101.3|21130.4|21100.4|0
1676414400000|2023-02-14 22:40:00|21131.4|21101.4|21131.5|21101.5|21131.6|21101.6|21131.2|21101.2|0
1676414700000|2023-02-14 22:45:00|21131.4|21101.4|21131.3|21101.3|21131.7|21101.7|21131|21101|0
1676415000000|2023-02-14 22:50:00|21131.1|21101.1|21129.5|21099.5|21131.1|21101.1|21129.5|21099.5|0
1676415300000|2023-02-14 22:55:00|21130|21100|21130.5|21100.5|21130.7|21100.7|21129.5|21099.5|0
1676415600000|2023-02-14 23:00:00|21130.8|21100.8|21118|21088|21134.1|21104.1|21117.2|21087.2|0
1676415900000|2023-02-14 23:05:00|21119.5|21089.5|21120.5|21090.5|21121.3|21091.3|21116.3|21086.3|0
1676416200000|2023-02-14 23:10:00|21119.7|21089.7|21111.5|21081.5|21120.5|21090.5|21111.5|21081.5|0
1676416500000|2023-02-14 23:15:00|21111.8|21081.8|21110.7|21080.7|21113.1|21083.1|21107.3|21077.3|0
1676416800000|2023-02-14 23:20:00|21111.5|21081.5|21118.5|21088.5|21119.8|21089.8|21110.7|21080.7|0
1676417100000|2023-02-14 23:25:00|21119.2|21089.2|21116.3|21086.3|21121|21091|21114.6|21084.6|0
1676417400000|2023-02-14 23:30:00|21117.8|21087.8|21119.8|21089.8|21121.4|21091.4|21116.3|21086.3|0
1676417700000|2023-02-14 23:35:00|21120.5|21090.5|21120.4|21090.4|21124.1|21094.1|21119.8|21089.8|0
1676418000000|2023-02-14 23:40:00|21121.2|21091.2|21122.1|21092.1|21122.9|21092.9|21120|21090|0
1676418300000|2023-02-14 23:45:00|21121.3|21091.3|21118.4|21088.4|21122.9|21092.9|21118.4|21088.4|0
1676418600000|2023-02-14 23:50:00|21116.1|21086.1|21114.1|21084.1|21116.9|21086.9|21113.3|21083.3|0
1676418900000|2023-02-14 23:55:00|21113.4|21083.4|21117.4|21087.4|21117.4|21087.4|21112.5|21082.5|0
1676419200000|2023-02-15 00:00:00|21116.6|21086.6|21107|21077|21117.4|21087.4|21105.2|21075.2|0
1676419500000|2023-02-15 00:05:00|21106.3|21076.3|21102.9|21072.9|21107|21077|21102.9|21072.9|0
1676419800000|2023-02-15 00:10:00|21103.3|21073.3|21097.3|21067.3|21105|21075|21096.5|21066.5|0
1676420100000|2023-02-15 00:15:00|21098.1|21068.1|21103.4|21073.4|21103.4|21073.4|21091|21061|0
1676420400000|2023-02-15 00:20:00|21103|21073|21106.1|21076.1|21106.4|21076.4|21101.9|21071.9|0
1676420700000|2023-02-15 00:25:00|21106.2|21076.2|21109.5|21079.5|21111.3|21081.3|21105.7|21075.7|0
1676421000000|2023-02-15 00:30:00|21109.1|21079.1|21102.4|21072.4|21109.1|21079.1|21100.6|21070.6|0
1676421300000|2023-02-15 00:35:00|21102.6|21072.6|21101.1|21071.1|21104.6|21074.6|21101.1|21071.1|0
1676421600000|2023-02-15 00:40:00|21101.9|21071.9|21095.4|21065.4|21101.9|21071.9|21095.4|21065.4|0
1676421900000|2023-02-15 00:45:00|21094.6|21064.6|21096.5|21066.5|21098.8|21068.8|21094.6|21064.6|0
1676422200000|2023-02-15 00:50:00|21096.9|21066.9|21099.1|21069.1|21099.9|21069.9|21096.5|21066.5|0
1676422500000|2023-02-15 00:55:00|21099.5|21069.5|21098|21068|21099.9|21069.9|21097.2|21067.2|0
1676422800000|2023-02-15 01:00:00|21097.2|21067.2|21099.9|21069.9|21099.9|21069.9|21093.1|21063.1|0
1676423100000|2023-02-15 01:05:00|21100.6|21070.6|21114|21084|21115.1|21085.1|21100.6|21070.6|0
1676423400000|2023-02-15 01:10:00|21113.2|21083.2|21112.9|21082.9|21114.4|21084.4|21112.1|21082.1|0
1676423700000|2023-02-15 01:15:00|21111.2|21106.2|21086.7|21081.7|21126.7|21121.7|21045.7|21040.7|1800
1676424000000|2023-02-15 01:20:00|21087.7|21082.7|21126.7|21121.7|21136.7|21131.7|21083.7|21078.7|1061
1676424300000|2023-02-15 01:25:00|21123.2|21118.2|21105.2|21100.2|21123.2|21118.2|21099.7|21094.7|619
1676424600000|2023-02-15 01:30:00|21107.7|21102.7|20973.8|20968.8|21114.7|21109.7|20972.8|20967.8|5343
1676424900000|2023-02-15 01:35:00|20975.8|20970.8|20891.3|20886.3|20978.8|20973.8|20865.8|20860.8|5594
1676425200000|2023-02-15 01:40:00|20892.3|20887.3|20885.3|20880.3|20895.3|20890.3|20825.8|20820.8|4287
1676425500000|2023-02-15 01:45:00|20883.3|20878.3|20883.3|20878.3|20915.3|20910.3|20846.8|20841.8|2860
1676425800000|2023-02-15 01:50:00|20882.8|20877.8|20833.8|20828.8|20897.8|20892.8|20813.3|20808.3|3069
1676426100000|2023-02-15 01:55:00|20834.3|20829.3|20777.8|20772.8|20840.3|20835.3|20768.8|20763.8|2751
1676426400000|2023-02-15 02:00:00|20775.3|20770.3|20757.8|20752.8|20781.8|20776.8|20749.3|20744.3|4168
1676426700000|2023-02-15 02:05:00|20759.8|20754.8|20780.8|20775.8|20780.8|20775.8|20742.3|20737.3|2050
1676427000000|2023-02-15 02:10:00|20779.8|20774.8|20799.3|20794.3|20799.3|20794.3|20757.8|20752.8|1898
1676427300000|2023-02-15 02:15:00|20799.8|20794.8|20765.3|20760.3|20799.8|20794.8|20755.3|20750.3|1686
1676427600000|2023-02-15 02:20:00|20765.8|20760.8|20798.8|20793.8|20804.8|20799.8|20752.8|20747.8|1971
1676427900000|2023-02-15 02:25:00|20798.3|20793.3|20759.8|20754.8|20798.3|20793.3|20751.3|20746.3|1366
1676428200000|2023-02-15 02:30:00|20760.3|20755.3|20737.8|20732.8|20763.3|20758.3|20732.8|20727.8|1759
1676428500000|2023-02-15 02:35:00|20737.3|20732.3|20749.8|20744.8|20750.8|20745.8|20711.8|20706.8|2053
1676428800000|2023-02-15 02:40:00|20749.3|20744.3|20754.8|20749.8|20759.8|20754.8|20731.8|20726.8|1289
1676429100000|2023-02-15 02:45:00|20754.3|20749.3|20744.3|20739.3|20765.8|20760.8|20731.8|20726.8|1098
1676429400000|2023-02-15 02:50:00|20742.8|20737.8|20750.8|20745.8|20751.8|20746.8|20725.8|20720.8|787
1676429700000|2023-02-15 02:55:00|20750.3|20745.3|20762.8|20757.8|20771.3|20766.3|20749.8|20744.8|960
1676430000000|2023-02-15 03:00:00|20763.3|20758.3|20802.3|20797.3|20804.3|20799.3|20754.8|20749.8|1471
1676430300000|2023-02-15 03:05:00|20802.8|20797.8|20807.8|20802.8|20835.3|20830.3|20802.3|20797.3|1914
1676430600000|2023-02-15 03:10:00|20807.3|20802.3|20857.8|20852.8|20863.3|20858.3|20806.3|20801.3|1932
1676430900000|2023-02-15 03:15:00|20856.8|20851.8|20884.8|20879.8|20902.3|20897.3|20850.8|20845.8|2175
1676431200000|2023-02-15 03:20:00|20884.3|20879.3|20834.8|20829.8|20889.3|20884.3|20831.8|20826.8|1661
1676431500000|2023-02-15 03:25:00|20835.8|20830.8|20808.8|20803.8|20837.8|20832.8|20802.8|20797.8|1188
1676431800000|2023-02-15 03:30:00|20809.3|20804.3|20787.8|20782.8|20816.3|20811.3|20787.8|20782.8|1048
1676432100000|2023-02-15 03:35:00|20788.3|20783.3|20775.8|20770.8|20794.8|20789.8|20771.3|20766.3|1192
1676432400000|2023-02-15 03:40:00|20778.8|20773.8|20787.8|20782.8|20804.8|20799.8|20777.8|20772.8|756
1676432700000|2023-02-15 03:45:00|20788.3|20783.3|20827.8|20822.8|20828.3|20823.3|20788.3|20783.3|556
1676433000000|2023-02-15 03:50:00|20828.3|20823.3|20827.3|20822.3|20844.8|20839.8|20819.3|20814.3|602
1676433300000|2023-02-15 03:55:00|20826.8|20821.8|20820.3|20815.3|20833.8|20828.8|20812.3|20807.3|405
1676433600000|2023-02-15 04:00:00|20838.1|20808.1|20822.3|20792.3|20838.1|20808.1|20822.3|20792.3|0
1676433900000|2023-02-15 04:05:00|20821.6|20791.6|20823.4|20793.4|20824.5|20794.5|20821.6|20791.6|0
1676434200000|2023-02-15 04:10:00|20822.7|20792.7|20820.6|20790.6|20823.4|20793.4|20818.3|20788.3|0
1676434500000|2023-02-15 04:15:00|20819.9|20789.9|20820.9|20790.9|20822.1|20792.1|20819.6|20789.6|0
1676434800000|2023-02-15 04:20:00|20821.7|20791.7|20829.4|20799.4|20829.4|20799.4|20820.5|20790.5|0
1676435100000|2023-02-15 04:25:00|20830.1|20800.1|20828.1|20798.1|20830.1|20800.1|20827.4|20797.4|0
1676435400000|2023-02-15 04:30:00|20827.7|20797.7|20829.2|20799.2|20829.2|20799.2|20827.3|20797.3|0
1676435700000|2023-02-15 04:35:00|20829.6|20799.6|20835.2|20805.2|20836.2|20806.2|20829.6|20799.6|0
1676436000000|2023-02-15 04:40:00|20834.5|20804.5|20831.6|20801.6|20835.2|20805.2|20831|20801|0
1676436300000|2023-02-15 04:45:00|20830.9|20800.9|20830.6|20800.6|20831.6|20801.6|20829.4|20799.4|0
1676436600000|2023-02-15 04:50:00|20831.3|20801.3|20833.1|20803.1|20833.1|20803.1|20831.3|20801.3|0
1676436900000|2023-02-15 04:55:00|20832.8|20802.8|20831.6|20801.6|20833.1|20803.1|20830.6|20800.6|0
1676437200000|2023-02-15 05:00:00|20832.7|20802.7|20851.1|20846.1|20858.6|20853.6|20806.1|20801.1|1267
1676437500000|2023-02-15 05:05:00|20850.1|20845.1|20842.1|20837.1|20887.1|20882.1|20842.1|20837.1|1493
1676437800000|2023-02-15 05:10:00|20842.6|20837.6|20840.1|20835.1|20848.1|20843.1|20828.1|20823.1|884
1676438100000|2023-02-15 05:15:00|20839.6|20834.6|20816.6|20811.6|20847.1|20842.1|20815.1|20810.1|725
1676438400000|2023-02-15 05:20:00|20817.1|20812.1|20810.1|20805.1|20819.6|20814.6|20788.1|20783.1|1254
1676438700000|2023-02-15 05:25:00|20809.6|20804.6|20813.1|20808.1|20814.1|20809.1|20791.1|20786.1|760
1676439000000|2023-02-15 05:30:00|20813.6|20808.6|20830.1|20825.1|20835.1|20830.1|20808.1|20803.1|578
1676439300000|2023-02-15 05:35:00|20830.6|20825.6|20824.1|20819.1|20835.1|20830.1|20806.1|20801.1|850
1676439600000|2023-02-15 05:40:00|20825.6|20820.6|20822.6|20817.6|20843.1|20838.1|20808.1|20803.1|584
1676439900000|2023-02-15 05:45:00|20822.1|20817.1|20801.1|20796.1|20824.1|20819.1|20796.1|20791.1|675
1676440200000|2023-02-15 05:50:00|20800.6|20795.6|20786.6|20781.6|20808.1|20803.1|20783.6|20778.6|738
1676440500000|2023-02-15 05:55:00|20783.1|20778.1|20782.6|20777.6|20789.1|20784.1|20772.6|20767.6|853
1676440800000|2023-02-15 06:00:00|20781.6|20776.6|20766.6|20761.6|20795.1|20790.1|20766.6|20761.6|864
1676441100000|2023-02-15 06:05:00|20767.1|20762.1|20784.1|20779.1|20791.1|20786.1|20757.6|20752.6|912
1676441400000|2023-02-15 06:10:00|20784.6|20779.6|20783.1|20778.1|20789.6|20784.6|20768.6|20763.6|805
1676441700000|2023-02-15 06:15:00|20782.1|20777.1|20805.1|20800.1|20819.6|20814.6|20778.1|20773.1|922
1676442000000|2023-02-15 06:20:00|20804.6|20799.6|20803.6|20798.6|20808.6|20803.6|20788.6|20783.6|688
1676442300000|2023-02-15 06:25:00|20804.1|20799.1|20791.1|20786.1|20808.6|20803.6|20780.1|20775.1|863
1676442600000|2023-02-15 06:30:00|20790.6|20785.6|20778.1|20773.1|20803.6|20798.6|20769.6|20764.6|782
1676442900000|2023-02-15 06:35:00|20778.6|20773.6|20771.6|20766.6|20790.1|20785.1|20768.1|20763.1|645
1676443200000|2023-02-15 06:40:00|20771.1|20766.1|20785.1|20780.1|20786.6|20781.6|20766.6|20761.6|691
1676443500000|2023-02-15 06:45:00|20784.6|20779.6|20775.1|20770.1|20788.1|20783.1|20768.1|20763.1|764
1676443800000|2023-02-15 06:50:00|20774.6|20769.6|20789.6|20784.6|20798.1|20793.1|20773.6|20768.6|843
1676444100000|2023-02-15 06:55:00|20789.1|20784.1|20791.1|20786.1|20796.6|20791.6|20779.1|20774.1|831
1676444400000|2023-02-15 07:00:00|20791.6|20786.6|20779.1|20774.1|20803.6|20798.6|20774.1|20769.1|772
1676444700000|2023-02-15 07:05:00|20778.6|20773.6|20743.6|20738.6|20778.6|20773.6|20743.6|20738.6|1573
1676445000000|2023-02-15 07:10:00|20744.1|20739.1|20744.1|20739.1|20749.1|20744.1|20737.1|20732.1|791
1676445300000|2023-02-15 07:15:00|20742.6|20737.6|20753.1|20748.1|20760.1|20755.1|20735.6|20730.6|837
1676445600000|2023-02-15 07:20:00|20752.6|20747.6|20779.1|20774.1|20779.1|20774.1|20747.1|20742.1|902
1676445900000|2023-02-15 07:25:00|20778.6|20773.6|20783.6|20778.6|20786.6|20781.6|20772.1|20767.1|854
1676446200000|2023-02-15 07:30:00|20783.1|20778.1|20752.1|20747.1|20785.1|20780.1|20748.1|20743.1|1015
1676446500000|2023-02-15 07:35:00|20751.6|20746.6|20772.1|20767.1|20780.1|20775.1|20751.1|20746.1|982
1676446800000|2023-02-15 07:40:00|20771.6|20766.6|20771.6|20766.6|20783.1|20778.1|20770.1|20765.1|779
1676447100000|2023-02-15 07:45:00|20772.1|20767.1|20774.1|20769.1|20789.1|20784.1|20764.1|20759.1|1242
1676447400000|2023-02-15 07:50:00|20775.6|20770.6|20772.1|20767.1|20781.6|20776.6|20761.6|20756.6|1102
1676447700000|2023-02-15 07:55:00|20769.6|20764.6|20754.1|20749.1|20772.6|20767.6|20750.6|20745.6|1409
1676448000000|2023-02-15 08:00:00|20754.6|20749.6|20769.1|20764.1|20771.1|20766.1|20752.6|20747.6|1183
1676448300000|2023-02-15 08:05:00|20769.6|20764.6|20795.1|20790.1|20813.6|20808.6|20768.6|20763.6|1887
1676448600000|2023-02-15 08:10:00|20794.1|20789.1|20803.6|20798.6|20806.1|20801.1|20778.1|20773.1|1010
1676448900000|2023-02-15 08:15:00|20804.1|20799.1|20804.6|20799.6|20805.1|20800.1|20789.6|20784.6|1005
1676449200000|2023-02-15 08:20:00|20806.1|20801.1|20799.1|20794.1|20809.1|20804.1|20794.6|20789.6|985
1676449500000|2023-02-15 08:25:00|20798.6|20793.6|20795.6|20790.6|20810.6|20805.6|20793.1|20788.1|1072
1676449800000|2023-02-15 08:30:00|20807.6|20777.6|20827.1|20797.1|20830.5|20800.5|20807.6|20777.6|14
1676450100000|2023-02-15 08:35:00|20827.4|20797.4|20820.6|20790.6|20832.8|20802.8|20820.2|20790.2|0
1676450400000|2023-02-15 08:40:00|20821.3|20791.3|20825.3|20795.3|20826.8|20796.8|20816.8|20786.8|0
1676450700000|2023-02-15 08:45:00|20825.7|20795.7|20827.1|20797.1|20830.6|20800.6|20825|20795|0
1676451000000|2023-02-15 08:50:00|20827.9|20797.9|20823.7|20793.7|20832.3|20802.3|20821.1|20791.1|0
1676451300000|2023-02-15 08:55:00|20822.9|20792.9|20817.5|20787.5|20825|20795|20817.5|20787.5|0
1676451600000|2023-02-15 09:00:00|20817.9|20787.9|20832|20802|20833.9|20803.9|20817.5|20787.5|0
1676451900000|2023-02-15 09:05:00|20831.6|20801.6|20836.6|20806.6|20837.3|20807.3|20825.7|20795.7|0
1676452200000|2023-02-15 09:10:00|20836.2|20806.2|20824.9|20794.9|20838.3|20808.3|20824.9|20794.9|0
1676452500000|2023-02-15 09:15:00|20805.6|20797.6|20823.1|20815.1|20850.6|20842.6|20805.6|20797.6|641
1676452800000|2023-02-15 09:20:00|20822.6|20814.6|20827.1|20819.1|20828.1|20820.1|20815.1|20807.1|160
1676453100000|2023-02-15 09:25:00|20826.6|20818.6|20819.1|20811.1|20833.1|20825.1|20817.1|20809.1|103
1676453400000|2023-02-15 09:30:00|20818.6|20810.6|20825.6|20817.6|20830.1|20822.1|20817.1|20809.1|94
1676453700000|2023-02-15 09:35:00|20826.1|20818.1|20830.1|20822.1|20837.6|20829.6|20820.6|20812.6|116
1676454000000|2023-02-15 09:40:00|20829.6|20821.6|20826.6|20818.6|20829.6|20821.6|20819.6|20811.6|34
1676454300000|2023-02-15 09:45:00|20827.1|20819.1|20830.6|20822.6|20840.6|20832.6|20825.1|20817.1|117
1676454600000|2023-02-15 09:50:00|20830.1|20822.1|20824.6|20816.6|20831.6|20823.6|20824.1|20816.1|37
1676454900000|2023-02-15 09:55:00|20824.1|20816.1|20829.1|20821.1|20832.6|20824.6|20822.6|20814.6|72
1676455200000|2023-02-15 10:00:00|20828.6|20820.6|20818.6|20810.6|20829.1|20821.1|20818.1|20810.1|59
1676455500000|2023-02-15 10:05:00|20819.1|20811.1|20817.1|20809.1|20822.1|20814.1|20815.1|20807.1|72
1676455800000|2023-02-15 10:10:00|20817.6|20809.6|20811.6|20803.6|20818.1|20810.1|20811.1|20803.1|71
1676456100000|2023-02-15 10:15:00|20812.1|20804.1|20809.6|20801.6|20820.6|20812.6|20805.1|20797.1|68
1676456400000|2023-02-15 10:20:00|20809.1|20801.1|20799.6|20791.6|20811.6|20803.6|20799.6|20791.6|51
1676456700000|2023-02-15 10:25:00|20799.1|20791.1|20787.6|20779.6|20800.6|20792.6|20787.6|20779.6|109
1676457000000|2023-02-15 10:30:00|20789.1|20781.1|20799.6|20791.6|20801.1|20793.1|20787.6|20779.6|57
1676457300000|2023-02-15 10:35:00|20798.6|20790.6|20800.1|20792.1|20805.6|20797.6|20793.6|20785.6|50
1676457600000|2023-02-15 10:40:00|20799.6|20791.6|20803.1|20795.1|20805.6|20797.6|20796.6|20788.6|61
1676457900000|2023-02-15 10:45:00|20802.6|20794.6|20806.1|20798.1|20806.6|20798.6|20792.6|20784.6|78
1676458200000|2023-02-15 10:50:00|20806.6|20798.6|20812.6|20804.6|20815.6|20807.6|20803.1|20795.1|57
1676458500000|2023-02-15 10:55:00|20812.1|20804.1|20807.1|20799.1|20812.6|20804.6|20804.1|20796.1|51
1676458800000|2023-02-15 11:00:00|20807.6|20799.6|20806.1|20798.1|20811.6|20803.6|20803.6|20795.6|60
1676459100000|2023-02-15 11:05:00|20806.6|20798.6|20812.6|20804.6|20813.1|20805.1|20806.1|20798.1|42
1676459400000|2023-02-15 11:10:00|20811.1|20803.1|20803.6|20795.6|20812.6|20804.6|20802.6|20794.6|26
1676459700000|2023-02-15 11:15:00|20804.1|20796.1|20809.1|20801.1|20809.6|20801.6|20804.1|20796.1|80
1676460000000|2023-02-15 11:20:00|20808.6|20800.6|20807.6|20799.6|20812.1|20804.1|20805.1|20797.1|35
1676460300000|2023-02-15 11:25:00|20807.1|20799.1|20808.6|20800.6|20809.1|20801.1|20800.6|20792.6|36
1676460600000|2023-02-15 11:30:00|20809.1|20801.1|20800.1|20792.1|20814.6|20806.6|20799.6|20791.6|55
1676460900000|2023-02-15 11:35:00|20799.6|20791.6|20800.1|20792.1|20800.1|20792.1|20793.6|20785.6|48
1676461200000|2023-02-15 11:40:00|20800.6|20792.6|20800.1|20792.1|20806.6|20798.6|20799.6|20791.6|31
1676461500000|2023-02-15 11:45:00|20800.6|20792.6|20799.6|20791.6|20800.6|20792.6|20792.1|20784.1|24
1676461800000|2023-02-15 11:50:00|20799.1|20791.1|20801.1|20793.1|20807.1|20799.1|20799.1|20791.1|21
1676462100000|2023-02-15 11:55:00|20800.6|20792.6|20807.1|20799.1|20807.1|20799.1|20792.1|20784.1|91
1676462400000|2023-02-15 12:00:00|20809.1|20801.1|20817.6|20809.6|20819.1|20811.1|20808.1|20800.1|82
1676462700000|2023-02-15 12:05:00|20818.1|20810.1|20822.1|20814.1|20824.6|20816.6|20815.6|20807.6|57
1676463000000|2023-02-15 12:10:00|20821.6|20813.6|20833.6|20825.6|20840.1|20832.1|20821.6|20813.6|131
1676463300000|2023-02-15 12:15:00|20834.1|20826.1|20831.6|20823.6|20837.1|20829.1|20823.6|20815.6|31
1676463600000|2023-02-15 12:20:00|20832.1|20824.1|20823.1|20815.1|20833.1|20825.1|20819.6|20811.6|42
1676463900000|2023-02-15 12:25:00|20822.6|20814.6|20822.6|20814.6|20826.1|20818.1|20821.1|20813.1|26
1676464200000|2023-02-15 12:30:00|20823.1|20815.1|20827.6|20819.6|20829.1|20821.1|20822.1|20814.1|24
1676464500000|2023-02-15 12:35:00|20828.1|20820.1|20813.1|20805.1|20829.1|20821.1|20811.1|20803.1|52
1676464800000|2023-02-15 12:40:00|20812.6|20804.6|20807.6|20799.6|20812.6|20804.6|20806.1|20798.1|23
1676465100000|2023-02-15 12:45:00|20808.1|20800.1|20802.1|20794.1|20813.1|20805.1|20798.1|20790.1|103
1676465400000|2023-02-15 12:50:00|20801.6|20793.6|20803.6|20795.6|20808.6|20800.6|20800.1|20792.1|46
1676465700000|2023-02-15 12:55:00|20803.1|20795.1|20795.6|20787.6|20803.6|20795.6|20794.6|20786.6|86
1676466000000|2023-02-15 13:00:00|20795.1|20787.1|20793.1|20785.1|20801.1|20793.1|20789.6|20781.6|86
1676466300000|2023-02-15 13:05:00|20793.6|20785.6|20791.6|20783.6|20796.1|20788.1|20785.1|20777.1|84
1676466600000|2023-02-15 13:10:00|20791.1|20783.1|20785.6|20777.6|20795.1|20787.1|20784.1|20776.1|107
1676466900000|2023-02-15 13:15:00|20785.1|20777.1|20793.1|20785.1|20793.6|20785.6|20783.6|20775.6|34
1676467200000|2023-02-15 13:20:00|20791.6|20783.6|20789.6|20781.6|20793.1|20785.1|20781.1|20773.1|109
1676467500000|2023-02-15 13:25:00|20789.1|20781.1|20794.1|20786.1|20797.6|20789.6|20787.1|20779.1|180
1676467800000|2023-02-15 13:30:00|20793.1|20785.1|20768.6|20760.6|20793.1|20785.1|20735.1|20727.1|612
1676468100000|2023-02-15 13:35:00|20768.1|20760.1|20748.1|20740.1|20777.6|20769.6|20743.1|20735.1|190
1676468400000|2023-02-15 13:40:00|20747.6|20739.6|20775.1|20767.1|20778.6|20770.6|20739.1|20731.1|275
1676468700000|2023-02-15 13:45:00|20776.6|20768.6|20783.1|20775.1|20791.6|20783.6|20759.1|20751.1|167
1676469000000|2023-02-15 13:50:00|20783.6|20775.6|20771.6|20763.6|20789.1|20781.1|20769.1|20761.1|88
1676469300000|2023-02-15 13:55:00|20771.1|20763.1|20755.1|20747.1|20771.6|20763.6|20749.6|20741.6|81
1676469600000|2023-02-15 14:00:00|20755.6|20747.6|20759.1|20751.1|20766.6|20758.6|20752.6|20744.6|81
1676469900000|2023-02-15 14:05:00|20759.6|20751.6|20764.1|20756.1|20765.6|20757.6|20749.6|20741.6|157
1676470200000|2023-02-15 14:10:00|20764.6|20756.6|20758.1|20750.1|20777.1|20769.1|20758.1|20750.1|138
1676470500000|2023-02-15 14:15:00|20757.6|20749.6|20760.1|20752.1|20767.6|20759.6|20756.6|20748.6|104
1676470800000|2023-02-15 14:20:00|20759.6|20751.6|20746.1|20738.1|20762.6|20754.6|20745.6|20737.6|106
1676471100000|2023-02-15 14:25:00|20746.6|20738.6|20768.6|20760.6|20769.1|20761.1|20746.6|20738.6|136
1676471400000|2023-02-15 14:30:00|20774.6|20766.6|20769.6|20761.6|20820.1|20812.1|20759.6|20751.6|967
1676471700000|2023-02-15 14:35:00|20770.1|20762.1|20775.6|20767.6|20797.1|20789.1|20758.6|20750.6|276
1676472000000|2023-02-15 14:40:00|20776.1|20768.1|20804.6|20796.6|20833.1|20825.1|20764.6|20756.6|468
1676472300000|2023-02-15 14:45:00|20803.6|20795.6|20784.6|20776.6|20806.6|20798.6|20774.1|20766.1|211
1676472600000|2023-02-15 14:50:00|20785.1|20777.1|20763.6|20755.6|20798.1|20790.1|20754.1|20746.1|280
1676472900000|2023-02-15 14:55:00|20762.6|20754.6|20763.6|20755.6|20771.1|20763.1|20735.6|20727.6|243
1676473200000|2023-02-15 15:00:00|20760.6|20752.6|20792.6|20784.6|20795.6|20787.6|20760.1|20752.1|305
1676473500000|2023-02-15 15:05:00|20793.1|20785.1|20788.6|20780.6|20804.1|20796.1|20779.6|20771.6|306
1676473800000|2023-02-15 15:10:00|20788.1|20780.1|20795.1|20787.1|20804.1|20796.1|20764.1|20756.1|208
1676474100000|2023-02-15 15:15:00|20795.6|20787.6|20829.6|20821.6|20833.1|20825.1|20795.6|20787.6|298
1676474400000|2023-02-15 15:20:00|20829.1|20821.1|20805.1|20797.1|20831.1|20823.1|20800.1|20792.1|234
1676474700000|2023-02-15 15:25:00|20806.1|20798.1|20805.1|20797.1|20815.1|20807.1|20797.6|20789.6|100
1676475000000|2023-02-15 15:30:00|20806.1|20798.1|20817.1|20809.1|20820.6|20812.6|20796.1|20788.1|142
1676475300000|2023-02-15 15:35:00|20816.6|20808.6|20798.1|20790.1|20824.1|20816.1|20796.6|20788.6|111
1676475600000|2023-02-15 15:40:00|20797.6|20789.6|20770.6|20762.6|20802.6|20794.6|20769.6|20761.6|233
1676475900000|2023-02-15 15:45:00|20771.6|20763.6|20784.6|20776.6|20791.6|20783.6|20766.1|20758.1|246
1676476200000|2023-02-15 15:50:00|20784.1|20776.1|20798.1|20790.1|20798.6|20790.6|20780.1|20772.1|102
1676476500000|2023-02-15 15:55:00|20798.6|20790.6|20792.6|20784.6|20801.6|20793.6|20785.1|20777.1|94
1676476800000|2023-02-15 16:00:00|20793.1|20785.1|20820.6|20812.6|20821.6|20813.6|20792.1|20784.1|164
1676477100000|2023-02-15 16:05:00|20821.1|20813.1|20820.6|20812.6|20841.6|20833.6|20818.6|20810.6|327
1676477400000|2023-02-15 16:10:00|20821.1|20813.1|20837.6|20829.6|20841.6|20833.6|20819.1|20811.1|177
1676477700000|2023-02-15 16:15:00|20838.1|20830.1|20837.6|20829.6|20844.1|20836.1|20823.6|20815.6|157
1676478000000|2023-02-15 16:20:00|20839.1|20831.1|20815.1|20807.1|20841.1|20833.1|20813.1|20805.1|111
1676478300000|2023-02-15 16:25:00|20815.6|20807.6|20834.6|20826.6|20835.6|20827.6|20811.1|20803.1|117
1676478600000|2023-02-15 16:30:00|20835.1|20827.1|20819.1|20811.1|20837.6|20829.6|20817.1|20809.1|71
1676478900000|2023-02-15 16:35:00|20819.6|20811.6|20823.1|20815.1|20827.6|20819.6|20812.6|20804.6|68
1676479200000|2023-02-15 16:40:00|20822.1|20814.1|20843.6|20835.6|20847.6|20839.6|20822.1|20814.1|78
1676479500000|2023-02-15 16:45:00|20845.1|20837.1|20854.1|20846.1|20856.6|20848.6|20840.1|20832.1|142
1676479800000|2023-02-15 16:50:00|20854.6|20846.6|20847.1|20839.1|20859.1|20851.1|20846.1|20838.1|69
1676480100000|2023-02-15 16:55:00|20846.6|20838.6|20833.6|20825.6|20852.6|20844.6|20829.1|20821.1|66
1676480400000|2023-02-15 17:00:00|20834.1|20826.1|20813.6|20805.6|20838.1|20830.1|20813.1|20805.1|71
1676480700000|2023-02-15 17:05:00|20814.1|20806.1|20811.1|20803.1|20818.1|20810.1|20792.1|20784.1|50
1676481000000|2023-02-15 17:10:00|20811.6|20803.6|20805.6|20797.6|20814.6|20806.6|20801.1|20793.1|35
1676481300000|2023-02-15 17:15:00|20806.1|20798.1|20802.6|20794.6|20807.6|20799.6|20799.1|20791.1|31
1676481600000|2023-02-15 17:20:00|20803.1|20795.1|20792.1|20784.1|20803.1|20795.1|20779.6|20771.6|192
1676481900000|2023-02-15 17:25:00|20791.6|20783.6|20788.1|20780.1|20806.1|20798.1|20787.6|20779.6|82
1676482200000|2023-02-15 17:30:00|20788.6|20780.6|20790.1|20782.1|20798.1|20790.1|20786.1|20778.1|129
1676482500000|2023-02-15 17:35:00|20789.6|20781.6|20798.1|20790.1|20799.6|20791.6|20783.1|20775.1|41
1676482800000|2023-02-15 17:40:00|20797.6|20789.6|20805.1|20797.1|20807.6|20799.6|20796.1|20788.1|32
1676483100000|2023-02-15 17:45:00|20805.6|20797.6|20796.1|20788.1|20807.1|20799.1|20794.6|20786.6|23
1676483400000|2023-02-15 17:50:00|20796.6|20788.6|20803.1|20795.1|20805.6|20797.6|20796.1|20788.1|24
1676483700000|2023-02-15 17:55:00|20803.6|20795.6|20799.6|20791.6|20807.1|20799.1|20792.6|20784.6|19
1676484000000|2023-02-15 18:00:00|20799.1|20791.1|20801.1|20793.1|20806.1|20798.1|20796.6|20788.6|15
1676484300000|2023-02-15 18:05:00|20800.1|20792.1|20805.1|20797.1|20805.6|20797.6|20791.1|20783.1|22
1676484600000|2023-02-15 18:10:00|20805.6|20797.6|20806.1|20798.1|20809.6|20801.6|20799.6|20791.6|41
1676484900000|2023-02-15 18:15:00|20806.6|20798.6|20808.1|20800.1|20810.6|20802.6|20805.1|20797.1|61
1676485200000|2023-02-15 18:20:00|20808.6|20800.6|20807.6|20799.6|20810.1|20802.1|20804.1|20796.1|20
1676485500000|2023-02-15 18:25:00|20808.1|20800.1|20817.6|20809.6|20821.1|20813.1|20807.6|20799.6|77
1676485800000|2023-02-15 18:30:00|20818.1|20810.1|20830.1|20822.1|20831.1|20823.1|20818.1|20810.1|65
1676486100000|2023-02-15 18:35:00|20830.6|20822.6|20828.1|20820.1|20831.6|20823.6|20827.6|20819.6|24
1676486400000|2023-02-15 18:40:00|20827.6|20819.6|20834.1|20826.1|20836.6|20828.6|20823.6|20815.6|36
1676486700000|2023-02-15 18:45:00|20834.6|20826.6|20837.6|20829.6|20839.1|20831.1|20833.6|20825.6|38
1676487000000|2023-02-15 18:50:00|20838.1|20830.1|20842.1|20834.1|20842.1|20834.1|20831.1|20823.1|47
1676487300000|2023-02-15 18:55:00|20842.6|20834.6|20846.3|20816.3|20846.3|20835.1|20830.1|20816.3|83
1676487600000|2023-02-15 19:00:00|20846.5|20816.5|20855.7|20825.7|20862.2|20832.2|20846.3|20816.3|0
1676487900000|2023-02-15 19:05:00|20855.5|20825.5|20868.4|20838.4|20872.1|20842.1|20855.5|20825.5|0
1676488200000|2023-02-15 19:10:00|20868.6|20838.6|20892.8|20862.8|20893.2|20863.2|20866.9|20836.9|0
1676488500000|2023-02-15 19:15:00|20893|20863|20884.6|20854.6|20903.3|20873.3|20883.2|20853.2|0
1676488800000|2023-02-15 19:20:00|20884.7|20854.7|20894.7|20864.7|20895.5|20865.5|20882|20852|0
1676489100000|2023-02-15 19:25:00|20894.5|20864.5|20891|20861|20894.7|20864.7|20889.3|20859.3|0
1676489400000|2023-02-15 19:30:00|20891.2|20861.2|20888.5|20858.5|20898.9|20868.9|20884.4|20854.4|0
1676489700000|2023-02-15 19:35:00|20888.7|20858.7|20886.2|20856.2|20889.4|20859.4|20877.1|20847.1|0
1676490000000|2023-02-15 19:40:00|20886.3|20856.3|20900|20870|20901.1|20871.1|20885|20855|0
1676490300000|2023-02-15 19:45:00|20900.2|20870.2|20889.8|20859.8|20900.4|20870.4|20889.4|20859.4|0
1676490600000|2023-02-15 19:50:00|20890|20860|20875.9|20845.9|20892.6|20862.6|20875.3|20845.3|0
1676490900000|2023-02-15 19:55:00|20876.1|20846.1|20850.3|20820.3|20879|20849|20849.4|20819.4|0
1676491200000|2023-02-15 20:00:00|20850.4|20820.4|20863.1|20833.1|20865.2|20835.2|20850.3|20820.3|0
1676491500000|2023-02-15 20:05:00|20863.3|20833.3|20869.6|20839.6|20871.2|20841.2|20863.3|20833.3|0
1676491800000|2023-02-15 20:10:00|20869.8|20839.8|20859|20829|20869.8|20839.8|20857.3|20827.3|0
1676492100000|2023-02-15 20:15:00|20859.1|20829.1|20857.3|20827.3|20861.3|20831.3|20856.3|20826.3|0
1676492400000|2023-02-15 20:20:00|20857.7|20827.7|20850.1|20820.1|20860.3|20830.3|20849.7|20819.7|0
1676492700000|2023-02-15 20:25:00|20849.9|20819.9|20866.7|20836.7|20866.9|20836.9|20849.5|20819.5|0
1676493000000|2023-02-15 20:30:00|20866.9|20836.9|20871.7|20841.7|20876.5|20846.5|20866.8|20836.8|0
1676493300000|2023-02-15 20:35:00|20871.5|20841.5|20871.9|20841.9|20880.2|20850.2|20870.4|20840.4|0
1676493600000|2023-02-15 20:40:00|20872|20842|20870.9|20840.9|20874.3|20844.3|20862.6|20832.6|0
1676493900000|2023-02-15 20:45:00|20870.7|20840.7|20878.1|20848.1|20881.5|20851.5|20870.3|20840.3|0
1676494200000|2023-02-15 20:50:00|20878.2|20848.2|20887.1|20857.1|20892.3|20862.3|20872.3|20842.3|0
1676494500000|2023-02-15 20:55:00|20886.3|20856.3|20914.4|20884.4|20914.4|20884.4|20885.7|20855.7|0
1676494800000|2023-02-15 21:00:00|20914.5|20884.5|20913.2|20883.2|20916.2|20886.2|20908.4|20878.4|0
1676495100000|2023-02-15 21:05:00|20913.9|20883.9|20910.8|20880.8|20926.3|20896.3|20910.8|20880.8|0
1676495400000|2023-02-15 21:10:00|20910.1|20880.1|20907.9|20877.9|20911.7|20881.7|20904.5|20874.5|0
1676495700000|2023-02-15 21:15:00|20908.6|20878.6|20905.8|20875.8|20910.7|20880.7|20905.8|20875.8|0
1676496000000|2023-02-15 21:20:00|20906.5|20876.5|20908.3|20878.3|20908.3|20878.3|20903.1|20873.1|0
1676496300000|2023-02-15 21:25:00|20909.1|20879.1|20904.7|20874.7|20910.8|20880.8|20903.9|20873.9|0
1676496600000|2023-02-15 21:30:00|20905.5|20875.5|20905.7|20875.7|20908.1|20878.1|20904.1|20874.1|0
1676496900000|2023-02-15 21:35:00|20906.5|20876.5|20904.3|20874.3|20907.4|20877.4|20904.3|20874.3|0
1676497200000|2023-02-15 21:40:00|20905.8|20875.8|20921.4|20891.4|20922.2|20892.2|20904.3|20874.3|0
1676497500000|2023-02-15 21:45:00|20921|20891|20918.8|20888.8|20921.4|20891.4|20918|20888|0
1676497800000|2023-02-15 21:50:00|20917.4|20887.4|20910.4|20880.4|20917.4|20887.4|20909.6|20879.6|0
1676498100000|2023-02-15 21:55:00|20911.1|20881.1|20913.5|20883.5|20914.3|20884.3|20910.4|20880.4|0
1676498400000|2023-02-15 22:00:00|20913.4|20883.4|20913.5|20883.5|20914.2|20884.2|20913.4|20883.4|0
1676498700000|2023-02-15 22:05:00|20913.4|20883.4|20913.1|20883.1|20913.9|20883.9|20913|20883|0
1676499000000|2023-02-15 22:10:00|20912.7|20882.7|20912|20882|20913.1|20883.1|20912|20882|0
1676499300000|2023-02-15 22:15:00|20911.2|20881.2|20910.8|20880.8|20912.1|20882.1|20908.8|20878.8|0
1676499600000|2023-02-15 22:20:00|20908.9|20878.9|20908.2|20878.2|20911.1|20881.1|20907.2|20877.2|0
1676499900000|2023-02-15 22:25:00|20907.4|20877.4|20908.4|20878.4|20908.9|20878.9|20906|20876|0
1676500200000|2023-02-15 22:30:00|20908.5|20878.5|20908.4|20878.4|20909.3|20879.3|20907.7|20877.7|0
1676500500000|2023-02-15 22:35:00|20908.7|20878.7|20908.5|20878.5|20908.8|20878.8|20907.9|20877.9|0
1676500800000|2023-02-15 22:40:00|20908.6|20878.6|20908.4|20878.4|20909.9|20879.9|20908.2|20878.2|0
1676501100000|2023-02-15 22:45:00|20908.1|20878.1|20908.1|20878.1|20908.2|20878.2|20907.9|20877.9|0
1676501400000|2023-02-15 22:50:00|20908|20878|20907.8|20877.8|20908.7|20878.7|20907.8|20877.8|0
1676501700000|2023-02-15 22:55:00|20907.7|20877.7|20908.3|20878.3|20909|20879|20907.4|20877.4|0
1676502000000|2023-02-15 23:00:00|20907.8|20877.8|20902.4|20872.4|20909.5|20879.5|20901.6|20871.6|0
1676502300000|2023-02-15 23:05:00|20903.1|20873.1|20899.3|20869.3|20903.2|20873.2|20896.9|20866.9|0
1676502600000|2023-02-15 23:10:00|20900.1|20870.1|20897.7|20867.7|20901|20871|20896.9|20866.9|0
1676502900000|2023-02-15 23:15:00|20893.8|20863.8|20892.6|20862.6|20895.4|20865.4|20892.6|20862.6|0
1676503200000|2023-02-15 23:20:00|20891.9|20861.9|20896|20866|20896.8|20866.8|20891.8|20861.8|0
1676503500000|2023-02-15 23:25:00|20895.6|20865.6|20901.9|20871.9|20902.7|20872.7|20895.6|20865.6|0
1676503800000|2023-02-15 23:30:00|20902.7|20872.7|20901.3|20871.3|20903.6|20873.6|20901.3|20871.3|0
1676504100000|2023-02-15 23:35:00|20902|20872|20901.3|20871.3|20902.1|20872.1|20901.2|20871.2|0
1676504400000|2023-02-15 23:40:00|20902|20872|20906.3|20876.3|20906.3|20876.3|20901.3|20871.3|0
1676504700000|2023-02-15 23:45:00|20905.6|20875.6|20902.6|20872.6|20905.6|20875.6|20899.7|20869.7|0
1676505000000|2023-02-15 23:50:00|20901.9|20871.9|20903.6|20873.6|20905.1|20875.1|20901.8|20871.8|0
1676505300000|2023-02-15 23:55:00|20902.8|20872.8|20900.3|20870.3|20902.8|20872.8|20900.3|20870.3|0
1676505600000|2023-02-16 00:00:00|20901.1|20871.1|20902.8|20872.8|20903.3|20873.3|20900.8|20870.8|0
1676505900000|2023-02-16 00:05:00|20904.3|20874.3|20914|20884|20916.4|20886.4|20903.6|20873.6|0
1676506200000|2023-02-16 00:10:00|20913.3|20883.3|20919.7|20889.7|20922.2|20892.2|20912.4|20882.4|0
1676506500000|2023-02-16 00:15:00|20920.5|20890.5|20917.5|20887.5|20920.9|20890.9|20916.3|20886.3|0
1676506800000|2023-02-16 00:20:00|20917.9|20887.9|20918.2|20888.2|20918.2|20888.2|20915.3|20885.3|0
1676507100000|2023-02-16 00:25:00|20919|20889|20916.1|20886.1|20920.3|20890.3|20916|20886|0
1676507400000|2023-02-16 00:30:00|20916.8|20886.8|20915.9|20885.9|20919.3|20889.3|20912.7|20882.7|0
1676507700000|2023-02-16 00:35:00|20915.1|20885.1|20911.5|20881.5|20916.6|20886.6|20910.7|20880.7|0
1676508000000|2023-02-16 00:40:00|20912.2|20882.2|20906.4|20876.4|20912.2|20882.2|20906.4|20876.4|0
1676508300000|2023-02-16 00:45:00|20905.7|20875.7|20911|20881|20911.9|20881.9|20905.7|20875.7|0
1676508600000|2023-02-16 00:50:00|20911.3|20881.3|20907.2|20877.2|20911.7|20881.7|20901.7|20871.7|0
1676508900000|2023-02-16 00:55:00|20906.9|20876.9|20905.6|20875.6|20910.7|20880.7|20903.9|20873.9|0
1676509200000|2023-02-16 01:00:00|20905.4|20875.4|20912.2|20882.2|20912.2|20882.2|20901|20871|0
1676509500000|2023-02-16 01:05:00|20912.9|20882.9|20927.4|20897.4|20927.7|20897.7|20912.9|20882.9|0
1676509800000|2023-02-16 01:10:00|20927.7|20897.7|20944.6|20914.6|20947.1|20917.1|20927|20897|0
1676510100000|2023-02-16 01:15:00|20943.8|20913.8|20942.1|20937.1|20962.6|20957.6|20894.6|20889.6|2492
1676510400000|2023-02-16 01:20:00|20942.6|20937.6|20940.6|20935.6|20954.6|20949.6|20927.6|20922.6|953
1676510700000|2023-02-16 01:25:00|20941.1|20936.1|20942.1|20937.1|20943.6|20938.6|20919.6|20914.6|874
1676511000000|2023-02-16 01:30:00|20935.1|20930.1|20901.2|20896.2|20972.6|20967.6|20895.7|20890.7|4310
1676511300000|2023-02-16 01:35:00|20902.2|20897.2|20966.2|20961.2|20989.2|20984.2|20884.2|20879.2|4058
1676511600000|2023-02-16 01:40:00|20967.2|20962.2|21009.7|21004.7|21014.7|21009.7|20966.2|20961.2|3524
1676511900000|2023-02-16 01:45:00|21011.2|21006.2|21062.2|21057.2|21070.2|21065.2|20998.2|20993.2|3418
1676512200000|2023-02-16 01:50:00|21061.7|21056.7|21075.2|21070.2|21084.2|21079.2|21044.2|21039.2|2744
1676512500000|2023-02-16 01:55:00|21075.7|21070.7|21035.2|21030.2|21101.7|21096.7|21033.7|21028.7|2748
1676512800000|2023-02-16 02:00:00|21037.2|21032.2|21037.7|21032.7|21063.2|21058.2|21010.2|21005.2|2124
1676513100000|2023-02-16 02:05:00|21038.2|21033.2|21040.2|21035.2|21055.2|21050.2|20995.2|20990.2|2019
1676513400000|2023-02-16 02:10:00|21039.7|21034.7|21111.7|21106.7|21112.2|21107.2|21034.7|21029.7|2179
1676513700000|2023-02-16 02:15:00|21113.7|21108.7|21169.2|21164.2|21189.7|21184.7|21113.7|21108.7|3666
1676514000000|2023-02-16 02:20:00|21173.2|21168.2|21175.2|21170.2|21183.2|21178.2|21141.2|21136.2|2290
1676514300000|2023-02-16 02:25:00|21176.2|21171.2|21191.2|21186.2|21196.2|21191.2|21157.2|21152.2|2283
1676514600000|2023-02-16 02:30:00|21191.7|21186.7|21223.2|21218.2|21252.2|21247.2|21191.7|21186.7|3885
1676514900000|2023-02-16 02:35:00|21223.7|21218.7|21226.2|21221.2|21247.2|21242.2|21211.7|21206.7|1928
1676515200000|2023-02-16 02:40:00|21226.7|21221.7|21255.2|21250.2|21263.7|21258.7|21224.7|21219.7|2138
1676515500000|2023-02-16 02:45:00|21254.2|21249.2|21225.2|21220.2|21272.2|21267.2|21225.2|21220.2|1690
1676515800000|2023-02-16 02:50:00|21225.7|21220.7|21263.2|21258.2|21263.2|21258.2|21225.2|21220.2|1428
1676516100000|2023-02-16 02:55:00|21262.7|21257.7|21261.2|21256.2|21269.7|21264.7|21238.7|21233.7|1068
1676516400000|2023-02-16 03:00:00|21262.2|21257.2|21284.7|21279.7|21288.2|21283.2|21256.2|21251.2|1182
1676516700000|2023-02-16 03:05:00|21284.2|21279.2|21259.7|21254.7|21295.7|21290.7|21259.2|21254.2|1326
1676517000000|2023-02-16 03:10:00|21259.2|21254.2|21266.7|21261.7|21270.7|21265.7|21243.7|21238.7|1100
1676517300000|2023-02-16 03:15:00|21266.2|21261.2|21255.2|21250.2|21273.7|21268.7|21236.2|21231.2|1089
1676517600000|2023-02-16 03:20:00|21254.7|21249.7|21252.2|21247.2|21270.2|21265.2|21239.2|21234.2|846
1676517900000|2023-02-16 03:25:00|21251.7|21246.7|21264.7|21259.7|21271.2|21266.2|21233.2|21228.2|1129
1676518200000|2023-02-16 03:30:00|21265.7|21260.7|21251.2|21246.2|21265.7|21260.7|21248.2|21243.2|576
1676518500000|2023-02-16 03:35:00|21252.2|21247.2|21250.2|21245.2|21261.2|21256.2|21246.2|21241.2|607
1676518800000|2023-02-16 03:40:00|21250.7|21245.7|21274.2|21269.2|21280.7|21275.7|21250.7|21245.7|870
1676519100000|2023-02-16 03:45:00|21273.7|21268.7|21285.7|21280.7|21286.2|21281.2|21267.7|21262.7|541
1676519400000|2023-02-16 03:50:00|21285.2|21280.2|21281.7|21276.7|21291.2|21286.2|21276.7|21271.7|651
1676519700000|2023-02-16 03:55:00|21282.2|21277.2|21286.2|21281.2|21291.7|21286.7|21270.2|21265.2|594
1676520000000|2023-02-16 04:00:00|21300.7|21270.7|21305.3|21275.3|21312|21282|21300.7|21270.7|0
1676520300000|2023-02-16 04:05:00|21305.7|21275.7|21303.9|21273.9|21306.2|21276.2|21302.4|21272.4|0
1676520600000|2023-02-16 04:10:00|21303.2|21273.2|21300.9|21270.9|21303.2|21273.2|21300.1|21270.1|0
1676520900000|2023-02-16 04:15:00|21300.5|21270.5|21293.9|21263.9|21300.9|21270.9|21293.4|21263.4|0
1676521200000|2023-02-16 04:20:00|21293.5|21263.5|21294.1|21264.1|21295.4|21265.4|21293.5|21263.5|0
1676521500000|2023-02-16 04:25:00|21293.8|21263.8|21293.1|21263.1|21295.1|21265.1|21292.8|21262.8|0
1676521800000|2023-02-16 04:30:00|21293.5|21263.5|21289.8|21259.8|21293.5|21263.5|21289|21259|0
1676522100000|2023-02-16 04:35:00|21289|21259|21295.6|21265.6|21295.6|21265.6|21289|21259|0
1676522400000|2023-02-16 04:40:00|21294.8|21264.8|21294.8|21264.8|21295.6|21265.6|21293.9|21263.9|0
1676522700000|2023-02-16 04:45:00|21295.6|21265.6|21297.3|21267.3|21297.3|21267.3|21295.6|21265.6|0
1676523000000|2023-02-16 04:50:00|21298|21268|21299.1|21269.1|21299.9|21269.9|21297.3|21267.3|0
1676523300000|2023-02-16 04:55:00|21299.9|21269.9|21297.6|21267.6|21299.9|21269.9|21297.3|21267.3|0
1676523600000|2023-02-16 05:00:00|21296.7|21266.7|21285.7|21280.7|21313.2|21308.2|21274.7|21266.7|2352
1676523900000|2023-02-16 05:05:00|21285.2|21280.2|21279.7|21274.7|21292.7|21287.7|21265.7|21260.7|1037
1676524200000|2023-02-16 05:10:00|21279.2|21274.2|21263.7|21258.7|21293.2|21288.2|21262.7|21257.7|810
1676524500000|2023-02-16 05:15:00|21263.2|21258.2|21260.7|21255.7|21266.2|21261.2|21250.2|21245.2|1022
1676524800000|2023-02-16 05:20:00|21261.2|21256.2|21243.7|21238.7|21261.2|21256.2|21231.2|21226.2|1136
1676525100000|2023-02-16 05:25:00|21242.2|21237.2|21267.2|21262.2|21273.7|21268.7|21237.7|21232.7|950
1676525400000|2023-02-16 05:30:00|21267.7|21262.7|21223.7|21218.7|21267.7|21262.7|21212.7|21207.7|1045
1676525700000|2023-02-16 05:35:00|21223.2|21218.2|21211.7|21206.7|21223.7|21218.7|21197.2|21192.2|1069
1676526000000|2023-02-16 05:40:00|21212.2|21207.2|21196.2|21191.2|21225.2|21220.2|21196.2|21191.2|1060
1676526300000|2023-02-16 05:45:00|21196.7|21191.7|21199.7|21194.7|21204.7|21199.7|21177.7|21172.7|1330
1676526600000|2023-02-16 05:50:00|21199.2|21194.2|21188.7|21183.7|21214.2|21209.2|21181.7|21176.7|868
1676526900000|2023-02-16 05:55:00|21187.2|21182.2|21197.7|21192.7|21205.7|21200.7|21180.2|21175.2|755
1676527200000|2023-02-16 06:00:00|21197.2|21192.2|21126.7|21121.7|21199.2|21194.2|21121.2|21116.2|2334
1676527500000|2023-02-16 06:05:00|21125.7|21120.7|21104.2|21099.2|21141.2|21136.2|21083.7|21078.7|2579
1676527800000|2023-02-16 06:10:00|21102.2|21097.2|21027.7|21022.7|21102.2|21097.2|21022.7|21017.7|2890
1676528100000|2023-02-16 06:15:00|21025.7|21020.7|21060.2|21055.2|21082.7|21077.7|21016.7|21011.7|2531
1676528400000|2023-02-16 06:20:00|21060.7|21055.7|21049.7|21044.7|21079.7|21074.7|21049.7|21044.7|1381
1676528700000|2023-02-16 06:25:00|21048.7|21043.7|21020.2|21015.2|21055.7|21050.7|21007.7|21002.7|2152
1676529000000|2023-02-16 06:30:00|21019.7|21014.7|21021.2|21016.2|21048.7|21043.7|20993.7|20988.7|1757
1676529300000|2023-02-16 06:35:00|21022.2|21017.2|20938.7|20933.7|21029.7|21024.7|20934.7|20929.7|2450
1676529600000|2023-02-16 06:40:00|20937.7|20932.7|20958.2|20953.2|20976.7|20971.7|20914.7|20909.7|2606
1676529900000|2023-02-16 06:45:00|20958.7|20953.7|21016.7|21011.7|21021.7|21016.7|20947.7|20942.7|1895
1676530200000|2023-02-16 06:50:00|21019.7|21014.7|21007.7|21002.7|21035.7|21030.7|21004.7|20999.7|1154
1676530500000|2023-02-16 06:55:00|21007.2|21002.2|20976.2|20971.2|21016.7|21011.7|20975.7|20970.7|843
1676530800000|2023-02-16 07:00:00|20975.7|20970.7|21006.7|21001.7|21015.7|21010.7|20975.7|20970.7|847
1676531100000|2023-02-16 07:05:00|21007.2|21002.2|20964.7|20959.7|21031.7|21026.7|20963.7|20958.7|1093
1676531400000|2023-02-16 07:10:00|20964.2|20959.2|20961.7|20956.7|20971.2|20966.2|20949.7|20944.7|894
1676531700000|2023-02-16 07:15:00|20960.7|20955.7|20961.2|20956.2|20963.7|20958.7|20934.2|20929.2|974
1676532000000|2023-02-16 07:20:00|20960.7|20955.7|20985.2|20980.2|20988.2|20983.2|20958.7|20953.7|834
1676532300000|2023-02-16 07:25:00|20984.7|20979.7|20968.2|20963.2|20984.7|20979.7|20953.7|20948.7|659
1676532600000|2023-02-16 07:30:00|20967.7|20962.7|20951.7|20946.7|20979.7|20974.7|20951.2|20946.2|697
1676532900000|2023-02-16 07:35:00|20951.2|20946.2|20946.7|20941.7|20965.7|20960.7|20943.2|20938.2|631
1676533200000|2023-02-16 07:40:00|20947.7|20942.7|20931.7|20926.7|20959.7|20954.7|20927.7|20922.7|869
1676533500000|2023-02-16 07:45:00|20931.2|20926.2|20937.7|20932.7|20946.2|20941.2|20926.7|20921.7|833
1676533800000|2023-02-16 07:50:00|20937.2|20932.2|20960.7|20955.7|20962.7|20957.7|20937.2|20932.2|898
1676534100000|2023-02-16 07:55:00|20960.2|20955.2|20961.7|20956.7|20969.7|20964.7|20950.7|20945.7|1138
1676534400000|2023-02-16 08:00:00|20961.2|20956.2|20973.2|20968.2|20992.2|20987.2|20961.2|20956.2|1336
1676534700000|2023-02-16 08:05:00|20973.7|20968.7|20977.2|20972.2|20980.2|20975.2|20964.7|20959.7|1000
1676535000000|2023-02-16 08:10:00|20978.7|20973.7|20982.7|20977.7|20989.2|20984.2|20970.7|20965.7|591
1676535300000|2023-02-16 08:15:00|20982.2|20977.2|20980.2|20975.2|20991.7|20986.7|20979.7|20974.7|629
1676535600000|2023-02-16 08:20:00|20980.7|20975.7|20984.2|20979.2|20985.2|20980.2|20967.7|20962.7|381
1676535900000|2023-02-16 08:25:00|20983.2|20978.2|20988.7|20983.7|20994.7|20989.7|20974.2|20969.2|859
1676536200000|2023-02-16 08:30:00|20998.2|20968.2|20989.8|20959.8|20999|20969|20987.5|20957.5|0
1676536500000|2023-02-16 08:35:00|20990.2|20960.2|20996.1|20966.1|20996.9|20966.9|20989.8|20959.8|0
1676536800000|2023-02-16 08:40:00|20995.4|20965.4|20984.2|20954.2|20996.1|20966.1|20981.4|20951.4|0
1676537100000|2023-02-16 08:45:00|20984.6|20954.6|20985.2|20955.2|20988.2|20958.2|20983.8|20953.8|0
1676537400000|2023-02-16 08:50:00|20986|20956|20983.8|20953.8|20987.8|20957.8|20980.8|20950.8|0
1676537700000|2023-02-16 08:55:00|20984.5|20954.5|20979.4|20949.4|20986.3|20956.3|20979|20949|0
1676538000000|2023-02-16 09:00:00|20979|20949|20973.4|20943.4|20985.3|20955.3|20970.5|20940.5|0
1676538300000|2023-02-16 09:05:00|20974.2|20944.2|20973.4|20943.4|20976.3|20946.3|20962.9|20932.9|0
1676538600000|2023-02-16 09:10:00|20972.7|20942.7|20989.8|20959.8|20989.8|20959.8|20971.6|20941.6|0
1676538900000|2023-02-16 09:15:00|20996.2|20988.2|20968.7|20960.7|20998.2|20990.2|20968.7|20960.7|426
1676539200000|2023-02-16 09:20:00|20968.2|20960.2|20944.2|20936.2|20968.2|20960.2|20944.2|20936.2|247
1676539500000|2023-02-16 09:25:00|20943.2|20935.2|20952.7|20944.7|20956.7|20948.7|20943.2|20935.2|99
1676539800000|2023-02-16 09:30:00|20952.2|20944.2|20933.7|20925.7|20953.2|20945.2|20932.2|20924.2|234
1676540100000|2023-02-16 09:35:00|20933.2|20925.2|20941.7|20933.7|20946.7|20938.7|20927.7|20919.7|214
1676540400000|2023-02-16 09:40:00|20941.2|20933.2|20939.7|20931.7|20949.7|20941.7|20939.2|20931.2|109
1676540700000|2023-02-16 09:45:00|20939.2|20931.2|20950.2|20942.2|20950.7|20942.7|20936.2|20928.2|97
1676541000000|2023-02-16 09:50:00|20949.7|20941.7|20946.2|20938.2|20953.2|20945.2|20945.7|20937.7|74
1676541300000|2023-02-16 09:55:00|20946.7|20938.7|20941.2|20933.2|20951.2|20943.2|20940.7|20932.7|54
1676541600000|2023-02-16 10:00:00|20940.7|20932.7|20946.2|20938.2|20946.7|20938.7|20928.7|20920.7|116
1676541900000|2023-02-16 10:05:00|20946.7|20938.7|20928.2|20920.2|20946.7|20938.7|20926.7|20918.7|154
1676542200000|2023-02-16 10:10:00|20928.7|20920.7|20926.7|20918.7|20939.7|20931.7|20926.7|20918.7|94
1676542500000|2023-02-16 10:15:00|20927.2|20919.2|20933.2|20925.2|20937.7|20929.7|20926.2|20918.2|95
1676542800000|2023-02-16 10:20:00|20933.7|20925.7|20936.2|20928.2|20940.2|20932.2|20930.7|20922.7|54
1676543100000|2023-02-16 10:25:00|20935.7|20927.7|20936.2|20928.2|20941.2|20933.2|20934.2|20926.2|88
1676543400000|2023-02-16 10:30:00|20935.7|20927.7|20943.2|20935.2|20947.7|20939.7|20934.7|20926.7|61
1676543700000|2023-02-16 10:35:00|20942.7|20934.7|20935.7|20927.7|20943.7|20935.7|20934.2|20926.2|33
1676544000000|2023-02-16 10:40:00|20936.2|20928.2|20929.7|20921.7|20937.2|20929.2|20928.2|20920.2|34
1676544300000|2023-02-16 10:45:00|20929.2|20921.2|20935.7|20927.7|20936.2|20928.2|20927.2|20919.2|22
1676544600000|2023-02-16 10:50:00|20935.2|20927.2|20919.2|20911.2|20936.2|20928.2|20912.2|20904.2|115
1676544900000|2023-02-16 10:55:00|20920.2|20912.2|20921.7|20913.7|20923.7|20915.7|20913.2|20905.2|50
1676545200000|2023-02-16 11:00:00|20921.2|20913.2|20924.2|20916.2|20924.2|20916.2|20911.7|20903.7|120
1676545500000|2023-02-16 11:05:00|20924.7|20916.7|20928.2|20920.2|20932.7|20924.7|20922.7|20914.7|174
1676545800000|2023-02-16 11:10:00|20927.7|20919.7|20924.2|20916.2|20928.2|20920.2|20918.2|20910.2|69
1676546100000|2023-02-16 11:15:00|20923.7|20915.7|20925.7|20917.7|20928.2|20920.2|20921.2|20913.2|68
1676546400000|2023-02-16 11:20:00|20925.2|20917.2|20924.2|20916.2|20927.2|20919.2|20920.7|20912.7|34
1676546700000|2023-02-16 11:25:00|20923.7|20915.7|20915.7|20907.7|20924.2|20916.2|20915.2|20907.2|79
1676547000000|2023-02-16 11:30:00|20915.2|20907.2|20926.7|20918.7|20929.7|20921.7|20914.7|20906.7|128
1676547300000|2023-02-16 11:35:00|20927.2|20919.2|20932.2|20924.2|20935.7|20927.7|20923.2|20915.2|122
1676547600000|2023-02-16 11:40:00|20932.7|20924.7|20935.2|20927.2|20938.7|20930.7|20928.2|20920.2|100
1676547900000|2023-02-16 11:45:00|20934.7|20926.7|20943.7|20935.7|20945.2|20937.2|20932.2|20924.2|80
1676548200000|2023-02-16 11:50:00|20943.2|20935.2|20943.7|20935.7|20946.7|20938.7|20938.7|20930.7|96
1676548500000|2023-02-16 11:55:00|20943.2|20935.2|20947.2|20939.2|20949.7|20941.7|20942.2|20934.2|48
1676548800000|2023-02-16 12:00:00|20947.7|20939.7|20946.7|20938.7|20954.2|20946.2|20946.7|20938.7|88
1676549100000|2023-02-16 12:05:00|20946.2|20938.2|20949.7|20941.7|20953.7|20945.7|20946.2|20938.2|104
1676549400000|2023-02-16 12:10:00|20948.7|20940.7|20949.2|20941.2|20952.7|20944.7|20946.2|20938.2|94
1676549700000|2023-02-16 12:15:00|20948.7|20940.7|20938.2|20930.2|20949.7|20941.7|20936.7|20928.7|73
1676550000000|2023-02-16 12:20:00|20938.7|20930.7|20939.7|20931.7|20944.2|20936.2|20937.2|20929.2|42
1676550300000|2023-02-16 12:25:00|20940.2|20932.2|20921.7|20913.7|20940.7|20932.7|20917.2|20909.2|159
1676550600000|2023-02-16 12:30:00|20922.7|20914.7|20924.2|20916.2|20930.2|20922.2|20921.2|20913.2|97
1676550900000|2023-02-16 12:35:00|20924.7|20916.7|20928.7|20920.7|20929.7|20921.7|20923.7|20915.7|47
1676551200000|2023-02-16 12:40:00|20929.2|20921.2|20939.2|20931.2|20939.7|20931.7|20927.7|20919.7|71
1676551500000|2023-02-16 12:45:00|20938.7|20930.7|20939.2|20931.2|20941.7|20933.7|20934.7|20926.7|36
1676551800000|2023-02-16 12:50:00|20938.7|20930.7|20943.7|20935.7|20945.7|20937.7|20935.7|20927.7|45
1676552100000|2023-02-16 12:55:00|20944.2|20936.2|20937.7|20929.7|20947.2|20939.2|20936.7|20928.7|69
1676552400000|2023-02-16 13:00:00|20937.2|20929.2|20936.2|20928.2|20945.2|20937.2|20935.7|20927.7|62
1676552700000|2023-02-16 13:05:00|20936.7|20928.7|20935.2|20927.2|20939.7|20931.7|20924.2|20916.2|55
1676553000000|2023-02-16 13:10:00|20934.2|20926.2|20928.7|20920.7|20936.2|20928.2|20926.7|20918.7|52
1676553300000|2023-02-16 13:15:00|20928.2|20920.2|20926.7|20918.7|20929.7|20921.7|20921.2|20913.2|86
1676553600000|2023-02-16 13:20:00|20927.2|20919.2|20908.2|20900.2|20927.2|20919.2|20906.2|20898.2|139
1676553900000|2023-02-16 13:25:00|20909.2|20901.2|20925.2|20917.2|20931.7|20923.7|20908.2|20900.2|93
1676554200000|2023-02-16 13:30:00|20924.7|20916.7|20888.7|20880.7|20924.7|20916.7|20867.2|20859.2|496
1676554500000|2023-02-16 13:35:00|20889.7|20881.7|20877.2|20869.2|20900.7|20892.7|20869.7|20861.7|232
1676554800000|2023-02-16 13:40:00|20877.7|20869.7|20864.2|20856.2|20882.2|20874.2|20853.7|20845.7|232
1676555100000|2023-02-16 13:45:00|20864.7|20856.7|20819.2|20811.2|20865.2|20857.2|20801.7|20793.7|566
1676555400000|2023-02-16 13:50:00|20823.2|20815.2|20838.2|20830.2|20845.2|20837.2|20816.7|20808.7|287
1676555700000|2023-02-16 13:55:00|20838.7|20830.7|20840.2|20832.2|20844.7|20836.7|20824.2|20816.2|101
1676556000000|2023-02-16 14:00:00|20839.7|20831.7|20826.2|20818.2|20843.7|20835.7|20812.2|20804.2|241
1676556300000|2023-02-16 14:05:00|20826.7|20818.7|20829.7|20821.7|20839.2|20831.2|20825.2|20817.2|117
1676556600000|2023-02-16 14:10:00|20829.2|20821.2|20825.2|20817.2|20845.7|20837.7|20822.7|20814.7|102
1676556900000|2023-02-16 14:15:00|20825.7|20817.7|20822.2|20814.2|20839.2|20831.2|20819.7|20811.7|167
1676557200000|2023-02-16 14:20:00|20822.7|20814.7|20829.2|20821.2|20830.7|20822.7|20820.7|20812.7|61
1676557500000|2023-02-16 14:25:00|20829.7|20821.7|20816.7|20808.7|20833.7|20825.7|20809.2|20801.2|152
1676557800000|2023-02-16 14:30:00|20817.2|20809.2|20823.7|20815.7|20891.2|20883.2|20814.7|20806.7|857
1676558100000|2023-02-16 14:35:00|20824.2|20816.2|20798.2|20790.2|20824.2|20816.2|20780.7|20772.7|641
1676558400000|2023-02-16 14:40:00|20799.2|20791.2|20801.2|20793.2|20814.2|20806.2|20781.2|20773.2|420
1676558700000|2023-02-16 14:45:00|20801.7|20793.7|20836.7|20828.7|20858.2|20850.2|20790.7|20782.7|456
1676559000000|2023-02-16 14:50:00|20835.2|20827.2|20851.2|20843.2|20855.7|20847.7|20828.7|20820.7|281
1676559300000|2023-02-16 14:55:00|20850.7|20842.7|20857.7|20849.7|20867.7|20859.7|20835.7|20827.7|304
1676559600000|2023-02-16 15:00:00|20857.2|20849.2|20855.7|20847.7|20866.2|20858.2|20840.7|20832.7|374
1676559900000|2023-02-16 15:05:00|20855.2|20847.2|20876.2|20868.2|20890.7|20882.7|20849.7|20841.7|443
1676560200000|2023-02-16 15:10:00|20875.7|20867.7|20912.7|20904.7|20922.7|20914.7|20861.2|20853.2|559
1676560500000|2023-02-16 15:15:00|20912.2|20904.2|20913.2|20905.2|20918.7|20910.7|20892.7|20884.7|292
1676560800000|2023-02-16 15:20:00|20912.7|20904.7|20917.7|20909.7|20946.7|20938.7|20911.7|20903.7|423
1676561100000|2023-02-16 15:25:00|20922.7|20914.7|20983.2|20975.2|20983.7|20975.7|20922.7|20914.7|521
1676561400000|2023-02-16 15:30:00|20982.7|20974.7|20998.7|20990.7|21005.7|20997.7|20973.2|20965.2|609
1676561700000|2023-02-16 15:35:00|21002.2|20994.2|20999.7|20991.7|21031.7|21023.7|20998.7|20990.7|547
1676562000000|2023-02-16 15:40:00|21001.2|20993.2|20983.2|20975.2|21008.7|21000.7|20980.7|20972.7|298
1676562300000|2023-02-16 15:45:00|20983.7|20975.7|21001.2|20993.2|21001.2|20993.2|20972.7|20964.7|283
1676562600000|2023-02-16 15:50:00|21002.2|20994.2|20993.7|20985.7|21004.7|20996.7|20974.2|20966.2|247
1676562900000|2023-02-16 15:55:00|20994.7|20986.7|20979.2|20971.2|20994.7|20986.7|20962.2|20954.2|166
1676563200000|2023-02-16 16:00:00|20980.2|20972.2|20982.7|20974.7|20994.7|20986.7|20976.7|20968.7|148
1676563500000|2023-02-16 16:05:00|20981.7|20973.7|20960.7|20952.7|20984.7|20976.7|20952.7|20944.7|221
1676563800000|2023-02-16 16:10:00|20960.2|20952.2|20957.2|20949.2|20969.7|20961.7|20951.2|20943.2|149
1676564100000|2023-02-16 16:15:00|20956.7|20948.7|20966.7|20958.7|20970.2|20962.2|20951.7|20943.7|99
1676564400000|2023-02-16 16:20:00|20966.2|20958.2|20964.7|20956.7|20969.7|20961.7|20952.2|20944.2|74
1676564700000|2023-02-16 16:25:00|20964.2|20956.2|20970.7|20962.7|20973.7|20965.7|20955.7|20947.7|149
1676565000000|2023-02-16 16:30:00|20971.2|20963.2|20997.7|20989.7|21007.7|20999.7|20969.7|20961.7|177
1676565300000|2023-02-16 16:35:00|20997.2|20989.2|20983.7|20975.7|21003.2|20995.2|20972.7|20964.7|121
1676565600000|2023-02-16 16:40:00|20984.2|20976.2|20984.7|20976.7|20993.7|20985.7|20979.2|20971.2|77
1676565900000|2023-02-16 16:45:00|20984.2|20976.2|21003.7|20995.7|21009.7|21001.7|20983.7|20975.7|118
1676566200000|2023-02-16 16:50:00|21004.2|20996.2|20989.2|20981.2|21006.2|20998.2|20988.2|20980.2|58
1676566500000|2023-02-16 16:55:00|20989.7|20981.7|20985.7|20977.7|21003.7|20995.7|20984.7|20976.7|60
1676566800000|2023-02-16 17:00:00|20985.2|20977.2|20978.7|20970.7|20994.7|20986.7|20978.2|20970.2|69
1676567100000|2023-02-16 17:05:00|20978.2|20970.2|20981.2|20973.2|20989.2|20981.2|20976.7|20968.7|50
1676567400000|2023-02-16 17:10:00|20981.7|20973.7|20988.2|20980.2|20990.2|20982.2|20978.7|20970.7|47
1676567700000|2023-02-16 17:15:00|20988.7|20980.7|20973.7|20965.7|20992.7|20984.7|20973.7|20965.7|59
1676568000000|2023-02-16 17:20:00|20974.2|20966.2|21001.7|20993.7|21002.2|20994.2|20967.2|20959.2|130
1676568300000|2023-02-16 17:25:00|21002.2|20994.2|21000.7|20992.7|21009.2|21001.2|20998.7|20990.7|54
1676568600000|2023-02-16 17:30:00|21001.2|20993.2|21015.2|21007.2|21017.2|21009.2|20999.2|20991.2|56
1676568900000|2023-02-16 17:35:00|21014.7|21006.7|21012.7|21004.7|21020.7|21012.7|21011.2|21003.2|84
1676569200000|2023-02-16 17:40:00|21013.2|21005.2|21025.2|21017.2|21026.2|21018.2|21011.2|21003.2|75
1676569500000|2023-02-16 17:45:00|21025.7|21017.7|21031.2|21023.2|21035.7|21027.7|21019.2|21011.2|71
1676569800000|2023-02-16 17:50:00|21030.7|21022.7|21011.7|21003.7|21030.7|21022.7|21008.2|21000.2|105
1676570100000|2023-02-16 17:55:00|21012.2|21004.2|20989.2|20981.2|21015.2|21007.2|20985.2|20977.2|138
1676570400000|2023-02-16 18:00:00|20989.7|20981.7|20995.2|20987.2|21006.7|20998.7|20983.7|20975.7|87
1676570700000|2023-02-16 18:05:00|20995.7|20987.7|21012.2|21004.2|21015.2|21007.2|20995.7|20987.7|54
1676571000000|2023-02-16 18:10:00|21011.7|21003.7|21001.7|20993.7|21015.2|21007.2|21000.2|20992.2|21
1676571300000|2023-02-16 18:15:00|21001.2|20993.2|20996.7|20988.7|21003.7|20995.7|20985.7|20977.7|40
1676571600000|2023-02-16 18:20:00|20996.2|20988.2|20997.2|20989.2|21001.2|20993.2|20986.2|20978.2|25
1676571900000|2023-02-16 18:25:00|20997.7|20989.7|20991.7|20983.7|21006.7|20998.7|20990.2|20982.2|30
1676572200000|2023-02-16 18:30:00|20991.2|20983.2|20995.2|20987.2|20998.2|20990.2|20986.2|20978.2|36
1676572500000|2023-02-16 18:35:00|20995.7|20987.7|21010.7|21002.7|21016.2|21008.2|20995.2|20987.2|63
1676572800000|2023-02-16 18:40:00|21011.2|21003.2|21019.2|21011.2|21019.7|21011.7|21006.2|20998.2|54
1676573100000|2023-02-16 18:45:00|21018.2|21010.2|21022.2|21014.2|21027.7|21019.7|21009.2|21001.2|102
1676573400000|2023-02-16 18:50:00|21022.7|21014.7|21024.2|21016.2|21027.2|21019.2|21017.2|21009.2|59
1676573700000|2023-02-16 18:55:00|21024.7|21016.7|21033.7|21003.7|21033.7|21025.7|21021.7|21003.7|98
1676574000000|2023-02-16 19:00:00|21033.9|21003.9|21041.8|21011.8|21041.8|21011.8|21032.9|21002.9|0
1676574300000|2023-02-16 19:05:00|21041.6|21011.6|21052.4|21022.4|21053.6|21023.6|21038.9|21008.9|0
1676574600000|2023-02-16 19:10:00|21052.2|21022.2|21056.8|21026.8|21057|21027|21044.2|21014.2|0
1676574900000|2023-02-16 19:15:00|21057|21027|21075.5|21045.5|21076|21046|21056.6|21026.6|0
1676575200000|2023-02-16 19:20:00|21075.3|21045.3|21067|21037|21075.3|21045.3|21047.5|21017.5|0
1676575500000|2023-02-16 19:25:00|21066.8|21036.8|21067.2|21037.2|21071.3|21041.3|21064.5|21034.5|0
1676575800000|2023-02-16 19:30:00|21067.1|21037.1|21081.9|21051.9|21083.6|21053.6|21066.1|21036.1|0
1676576100000|2023-02-16 19:35:00|21082.1|21052.1|21083.6|21053.6|21084.8|21054.8|21074.1|21044.1|0
1676576400000|2023-02-16 19:40:00|21084|21054|21048.3|21018.3|21084|21054|21042.5|21012.5|0
1676576700000|2023-02-16 19:45:00|21048.7|21018.7|21048.2|21018.2|21051.7|21021.7|21047.3|21017.3|0
1676577000000|2023-02-16 19:50:00|21048|21018|21053.1|21023.1|21053.3|21023.3|21047.2|21017.2|0
1676577300000|2023-02-16 19:55:00|21052.9|21022.9|21049.3|21019.3|21054.3|21024.3|21049.3|21019.3|0
1676577600000|2023-02-16 20:00:00|21049.2|21019.2|21039.3|21009.3|21050.3|21020.3|21039.1|21009.1|0
1676577900000|2023-02-16 20:05:00|21039.1|21009.1|21037.8|21007.8|21044.2|21014.2|21002|20972|0
1676578200000|2023-02-16 20:10:00|21037.7|21007.7|21020.9|20990.9|21038.8|21008.8|21020.8|20990.8|0
1676578500000|2023-02-16 20:15:00|21020.7|20990.7|20995.1|20965.1|21020.9|20990.9|20992.4|20962.4|0
1676578800000|2023-02-16 20:20:00|20994.9|20964.9|20994.7|20964.7|20999.7|20969.7|20979.6|20949.6|0
1676579100000|2023-02-16 20:25:00|20994.5|20964.5|20955.9|20925.9|20995.1|20965.1|20955.9|20925.9|0
1676579400000|2023-02-16 20:30:00|20955.7|20925.7|20939.1|20909.1|20955.7|20925.7|20934|20904|0
1676579700000|2023-02-16 20:35:00|20938.9|20908.9|20944.4|20914.4|20953.4|20923.4|20932.5|20902.5|0
1676580000000|2023-02-16 20:40:00|20944.8|20914.8|20956.2|20926.2|20957|20927|20929.5|20899.5|0
1676580300000|2023-02-16 20:45:00|20957|20927|20968.1|20938.1|20968.2|20938.2|20948.3|20918.3|0
1676580600000|2023-02-16 20:50:00|20966.1|20936.1|20953.7|20923.7|20969.5|20939.5|20953.7|20923.7|0
1676580900000|2023-02-16 20:55:00|20954.7|20924.7|20937|20907|20957.3|20927.3|20933.9|20903.9|0
1676581200000|2023-02-16 21:00:00|20937.8|20907.8|20935|20905|20938.8|20908.8|20926.6|20896.6|0
1676581500000|2023-02-16 21:05:00|20935.7|20905.7|20933.4|20903.4|20943.6|20913.6|20930|20900|0
1676581800000|2023-02-16 21:10:00|20934.1|20904.1|20935.5|20905.5|20941.3|20911.3|20926.7|20896.7|0
1676582100000|2023-02-16 21:15:00|20936.2|20906.2|20934|20904|20936.3|20906.3|20932.7|20902.7|0
1676582400000|2023-02-16 21:20:00|20933.7|20903.7|20924.2|20894.2|20933.7|20903.7|20924.2|20894.2|0
1676582700000|2023-02-16 21:25:00|20925|20895|20923.2|20893.2|20925|20895|20922.5|20892.5|0
1676583000000|2023-02-16 21:30:00|20923.6|20893.6|20933.6|20903.6|20933.6|20903.6|20923.2|20893.2|0
1676583300000|2023-02-16 21:35:00|20932.9|20902.9|20932|20902|20933.6|20903.6|20931.1|20901.1|0
1676583600000|2023-02-16 21:40:00|20932.7|20902.7|20933.3|20903.3|20933.7|20903.7|20931.1|20901.1|0
1676583900000|2023-02-16 21:45:00|20933|20903|20937|20907|20937.9|20907.9|20932.9|20902.9|0
1676584200000|2023-02-16 21:50:00|20937.5|20907.5|20933.3|20903.3|20938.3|20908.3|20933.3|20903.3|0
1676584500000|2023-02-16 21:55:00|20932.9|20902.9|20926.7|20896.7|20934.1|20904.1|20925.9|20895.9|0
1676584800000|2023-02-16 22:00:00|20926.5|20896.5|20911.4|20881.4|20928.1|20898.1|20910.8|20880.8|0
1676585100000|2023-02-16 22:05:00|20911.5|20881.5|20910.2|20880.2|20911.9|20881.9|20910|20880|0
1676585400000|2023-02-16 22:10:00|20910.1|20880.1|20909.6|20879.6|20910.1|20880.1|20909.6|20879.6|0
1676585700000|2023-02-16 22:15:00|20909.7|20879.7|20916.4|20886.4|20916.5|20886.5|20909.7|20879.7|0
1676586000000|2023-02-16 22:20:00|20916.6|20886.6|20917.6|20887.6|20918.3|20888.3|20916.6|20886.6|0
1676586300000|2023-02-16 22:25:00|20917.5|20887.5|20915.2|20885.2|20917.6|20887.6|20914.7|20884.7|0
1676586600000|2023-02-16 22:30:00|20915|20885|20915.1|20885.1|20915.2|20885.2|20913.6|20883.6|0
1676586900000|2023-02-16 22:35:00|20914.8|20884.8|20914|20884|20915.2|20885.2|20914|20884|0
1676587200000|2023-02-16 22:40:00|20914.2|20884.2|20914.5|20884.5|20914.5|20884.5|20914.2|20884.2|0
1676587500000|2023-02-16 22:45:00|20914.2|20884.2|20913.8|20883.8|20914.2|20884.2|20913.6|20883.6|0
1676587800000|2023-02-16 22:50:00|20912.9|20882.9|20913.2|20883.2|20913.8|20883.8|20912.9|20882.9|0
1676588100000|2023-02-16 22:55:00|20913.1|20883.1|20913.2|20883.2|20913.4|20883.4|20912.7|20882.7|0
1676588400000|2023-02-16 23:00:00|20913|20883|20880.7|20850.7|20913.8|20883.8|20879.4|20849.4|0
1676588700000|2023-02-16 23:05:00|20880.3|20850.3|20891.1|20861.1|20894.4|20864.4|20880.2|20850.2|0
1676589000000|2023-02-16 23:10:00|20892.6|20862.6|20890.6|20860.6|20895.6|20865.6|20890.6|20860.6|0
1676589300000|2023-02-16 23:15:00|20891.4|20861.4|20887.2|20857.2|20893.9|20863.9|20886.4|20856.4|0
1676589600000|2023-02-16 23:20:00|20888|20858|20894.7|20864.7|20895.5|20865.5|20886.6|20856.6|0
1676589900000|2023-02-16 23:25:00|20893.9|20863.9|20896.7|20866.7|20896.8|20866.8|20892.5|20862.5|0
1676590200000|2023-02-16 23:30:00|20895.9|20865.9|20896.6|20866.6|20897.5|20867.5|20894.2|20864.2|0
1676590500000|2023-02-16 23:35:00|20897|20867|20895.5|20865.5|20899|20869|20894|20864|0
1676590800000|2023-02-16 23:40:00|20894.8|20864.8|20865.2|20835.2|20894.8|20864.8|20865.2|20835.2|0
1676591100000|2023-02-16 23:45:00|20865.6|20835.6|20864.1|20834.1|20865.7|20835.7|20861.9|20831.9|0
1676591400000|2023-02-16 23:50:00|20857.3|20827.3|20849.9|20819.9|20858.1|20828.1|20848.4|20818.4|0
1676591700000|2023-02-16 23:55:00|20850.3|20820.3|20855.1|20825.1|20855.9|20825.9|20849.9|20819.9|0
1676592000000|2023-02-17 00:00:00|20855.8|20825.8|20862.3|20832.3|20862.3|20832.3|20851.8|20821.8|0
1676592300000|2023-02-17 00:05:00|20861.6|20831.6|20864.6|20834.6|20865.5|20835.5|20860.8|20830.8|0
1676592600000|2023-02-17 00:10:00|20863.9|20833.9|20866.6|20836.6|20867.5|20837.5|20862.2|20832.2|0
1676592900000|2023-02-17 00:15:00|20867|20837|20861.5|20831.5|20867|20837|20859.7|20829.7|0
1676593200000|2023-02-17 00:20:00|20861.8|20831.8|20859.7|20829.7|20863.8|20833.8|20859.7|20829.7|0
1676593500000|2023-02-17 00:25:00|20860.5|20830.5|20857.5|20827.5|20860.9|20830.9|20846.9|20816.9|0
1676593800000|2023-02-17 00:30:00|20858.3|20828.3|20865.5|20835.5|20868.7|20838.7|20854.8|20824.8|0
1676594100000|2023-02-17 00:35:00|20864.8|20834.8|20865.4|20835.4|20866.1|20836.1|20863.1|20833.1|0
1676594400000|2023-02-17 00:40:00|20867.6|20837.6|20867.5|20837.5|20870.1|20840.1|20865.8|20835.8|0
1676594700000|2023-02-17 00:45:00|20867.2|20837.2|20874.2|20844.2|20875.7|20845.7|20864.2|20834.2|0
1676595000000|2023-02-17 00:50:00|20873.4|20843.4|20876.8|20846.8|20876.8|20846.8|20872.6|20842.6|0
1676595300000|2023-02-17 00:55:00|20876.4|20846.4|20881.3|20851.3|20881.3|20851.3|20875.6|20845.6|0
1676595600000|2023-02-17 01:00:00|20882.1|20852.1|20887.1|20857.1|20890.5|20860.5|20881|20851|0
1676595900000|2023-02-17 01:05:00|20887.8|20857.8|20907.8|20877.8|20907.8|20877.8|20887.1|20857.1|0
1676596200000|2023-02-17 01:10:00|20908.6|20878.6|20923.1|20893.1|20923.4|20893.4|20907.8|20877.8|0
1676596500000|2023-02-17 01:15:00|20924.9|20894.9|20974.2|20969.2|20982.2|20977.2|20905.7|20894.6|2255
1676596800000|2023-02-17 01:20:00|20972.2|20967.2|20986.2|20981.2|21001.2|20996.2|20959.7|20954.7|794
1676597100000|2023-02-17 01:25:00|20985.7|20980.7|20981.7|20976.7|21004.7|20999.7|20980.2|20975.2|592
1676597400000|2023-02-17 01:30:00|20981.2|20976.2|20968.2|20963.2|21063.7|21058.7|20954.7|20949.7|5460
1676597700000|2023-02-17 01:35:00|20966.7|20961.7|20984.2|20979.2|21030.7|21025.7|20946.7|20941.7|4326
1676598000000|2023-02-17 01:40:00|20983.2|20978.2|20892.2|20887.2|20989.7|20984.7|20892.2|20887.2|3010
1676598300000|2023-02-17 01:45:00|20890.7|20885.7|20882.7|20877.7|20911.7|20906.7|20855.2|20850.2|2631
1676598600000|2023-02-17 01:50:00|20884.2|20879.2|20885.7|20880.7|20908.2|20903.2|20843.7|20838.7|2282
1676598900000|2023-02-17 01:55:00|20884.2|20879.2|20930.2|20925.2|20935.7|20930.7|20859.7|20854.7|2023
1676599200000|2023-02-17 02:00:00|20931.2|20926.2|20902.7|20897.7|20947.2|20942.2|20882.2|20877.2|1727
1676599500000|2023-02-17 02:05:00|20901.2|20896.2|20858.7|20853.7|20915.7|20910.7|20852.7|20847.7|1528
1676599800000|2023-02-17 02:10:00|20859.2|20854.2|20912.2|20907.2|20924.7|20919.7|20851.7|20846.7|1326
1676600100000|2023-02-17 02:15:00|20912.7|20907.7|20907.2|20902.2|20921.7|20916.7|20880.7|20875.7|861
1676600400000|2023-02-17 02:20:00|20907.7|20902.7|20939.7|20934.7|20953.7|20948.7|20901.2|20896.2|1360
1676600700000|2023-02-17 02:25:00|20939.2|20934.2|20917.7|20912.7|20951.7|20946.7|20888.2|20883.2|1199
1676601000000|2023-02-17 02:30:00|20917.2|20912.2|20904.2|20899.2|20936.7|20931.7|20898.7|20893.7|747
1676601300000|2023-02-17 02:35:00|20905.7|20900.7|20884.7|20879.7|20928.7|20923.7|20884.2|20879.2|748
1676601600000|2023-02-17 02:40:00|20884.2|20879.2|20890.7|20885.7|20912.7|20907.7|20871.7|20866.7|1101
1676601900000|2023-02-17 02:45:00|20891.2|20886.2|20917.5|20912.5|20924|20919|20872.7|20867.7|705
1676602200000|2023-02-17 02:50:00|20918|20913|20905.5|20900.5|20918.5|20913.5|20885|20880|714
1676602500000|2023-02-17 02:55:00|20906|20901|20877.5|20872.5|20908|20903|20871.5|20866.5|540
1676602800000|2023-02-17 03:00:00|20876.5|20871.5|20866|20861|20894|20889|20862|20857|846
1676603100000|2023-02-17 03:05:00|20866.5|20861.5|20862|20857|20873|20868|20857|20852|776
1676603400000|2023-02-17 03:10:00|20863|20858|20832|20827|20866.5|20861.5|20824|20819|1531
1676603700000|2023-02-17 03:15:00|20832.5|20827.5|20820|20815|20843|20838|20818.5|20813.5|1185
1676604000000|2023-02-17 03:20:00|20820.5|20815.5|20829|20824|20835|20830|20809|20804|1209
1676604300000|2023-02-17 03:25:00|20829.5|20824.5|20859|20854|20859.5|20854.5|20828|20823|786
1676604600000|2023-02-17 03:30:00|20857.5|20852.5|20876|20871|20878|20873|20854.5|20849.5|769
1676604900000|2023-02-17 03:35:00|20876.5|20871.5|20906.5|20901.5|20913.5|20908.5|20876.5|20871.5|1410
1676605200000|2023-02-17 03:40:00|20905.5|20900.5|20899|20894|20910.5|20905.5|20896.5|20891.5|735
1676605500000|2023-02-17 03:45:00|20899.5|20894.5|20891.5|20886.5|20900.5|20895.5|20888|20883|822
1676605800000|2023-02-17 03:50:00|20892|20887|20873|20868|20894|20889|20873|20868|470
1676606100000|2023-02-17 03:55:00|20872.5|20867.5|20870.5|20865.5|20876|20871|20864.5|20859.5|559
1676606400000|2023-02-17 04:00:00|20872.5|20867.5|20883|20853|20886.8|20867.5|20872.5|20852.2|0
1676606700000|2023-02-17 04:05:00|20883.7|20853.7|20882.2|20852.2|20885.3|20855.3|20880.9|20850.9|0
1676607000000|2023-02-17 04:10:00|20881.5|20851.5|20881.5|20851.5|20882.2|20852.2|20881.5|20851.5|0
1676607300000|2023-02-17 04:15:00|20880.2|20850.2|20878.3|20848.3|20880.3|20850.3|20877.5|20847.5|0
1676607600000|2023-02-17 04:20:00|20879|20849|20872|20842|20880.5|20850.5|20871.2|20841.2|0
1676607900000|2023-02-17 04:25:00|20871.2|20841.2|20872.5|20842.5|20874|20844|20868.6|20838.6|0
1676608200000|2023-02-17 04:30:00|20873.3|20843.3|20874.1|20844.1|20874.1|20844.1|20871.6|20841.6|0
1676608500000|2023-02-17 04:35:00|20874.8|20844.8|20871.5|20841.5|20874.8|20844.8|20870.4|20840.4|0
1676608800000|2023-02-17 04:40:00|20871.8|20841.8|20872.2|20842.2|20873|20843|20870.7|20840.7|0
1676609100000|2023-02-17 04:45:00|20871.8|20841.8|20869.9|20839.9|20873.3|20843.3|20867.2|20837.2|0
1676609400000|2023-02-17 04:50:00|20869.5|20839.5|20868.4|20838.4|20871|20841|20866.9|20836.9|0
1676609700000|2023-02-17 04:55:00|20869.9|20839.9|20874.4|20844.4|20874.4|20844.4|20869.9|20839.9|0
1676610000000|2023-02-17 05:00:00|20856.5|20851.5|20815.5|20810.5|20856.5|20851.5|20802|20797|1958
1676610300000|2023-02-17 05:05:00|20816|20811|20822|20817|20838|20833|20805|20800|1111
1676610600000|2023-02-17 05:10:00|20821.5|20816.5|20855.5|20850.5|20861|20856|20812.5|20807.5|955
1676610900000|2023-02-17 05:15:00|20856|20851|20825|20820|20866|20861|20822.5|20817.5|956
1676611200000|2023-02-17 05:20:00|20823|20818|20832.5|20827.5|20841.5|20836.5|20817|20812|643
1676611500000|2023-02-17 05:25:00|20832|20827|20829|20824|20839.5|20834.5|20808|20803|772
1676611800000|2023-02-17 05:30:00|20828.5|20823.5|20828|20823|20833|20828|20816.5|20811.5|377
1676612100000|2023-02-17 05:35:00|20830|20825|20824|20819|20842|20837|20818|20813|593
1676612400000|2023-02-17 05:40:00|20823.5|20818.5|20820|20815|20826|20821|20798|20793|1145
1676612700000|2023-02-17 05:45:00|20819.5|20814.5|20815.5|20810.5|20828|20823|20804.5|20799.5|1714
1676613000000|2023-02-17 05:50:00|20814.5|20809.5|20816.5|20811.5|20821.5|20816.5|20805.5|20800.5|504
1676613300000|2023-02-17 05:55:00|20815|20810|20834|20829|20843|20838|20810|20805|1099
1676613600000|2023-02-17 06:00:00|20834.5|20829.5|20850.5|20845.5|20860|20855|20813|20808|1299
1676613900000|2023-02-17 06:05:00|20851|20846|20823.5|20818.5|20855|20850|20823.5|20818.5|581
1676614200000|2023-02-17 06:10:00|20824.5|20819.5|20824|20819|20846.5|20841.5|20818.5|20813.5|945
1676614500000|2023-02-17 06:15:00|20823.5|20818.5|20800|20795|20828|20823|20787|20782|1395
1676614800000|2023-02-17 06:20:00|20799|20794|20757.5|20752.5|20801|20796|20756|20751|1725
1676615100000|2023-02-17 06:25:00|20758|20753|20772|20767|20778.5|20773.5|20756|20751|1334
1676615400000|2023-02-17 06:30:00|20771.5|20766.5|20777|20772|20779.5|20774.5|20753|20748|1290
1676615700000|2023-02-17 06:35:00|20777.5|20772.5|20770|20765|20782|20777|20767|20762|726
1676616000000|2023-02-17 06:40:00|20770.5|20765.5|20775|20770|20777.5|20772.5|20757.5|20752.5|983
1676616300000|2023-02-17 06:45:00|20774.5|20769.5|20766.5|20761.5|20784|20779|20758|20753|765
1676616600000|2023-02-17 06:50:00|20766|20761|20738|20733|20771.5|20766.5|20735|20730|1323
1676616900000|2023-02-17 06:55:00|20738.5|20733.5|20744|20739|20748|20743|20733|20728|949
1676617200000|2023-02-17 07:00:00|20744.5|20739.5|20744|20739|20757|20752|20730|20725|1097
1676617500000|2023-02-17 07:05:00|20744.5|20739.5|20733.5|20728.5|20748|20743|20729.5|20724.5|690
1676617800000|2023-02-17 07:10:00|20732|20727|20730|20725|20747.5|20742.5|20724.5|20719.5|757
1676618100000|2023-02-17 07:15:00|20730.5|20725.5|20729.5|20724.5|20739|20734|20719|20714|1218
1676618400000|2023-02-17 07:20:00|20729|20724|20721|20716|20734|20729|20716|20711|934
1676618700000|2023-02-17 07:25:00|20721.5|20716.5|20722|20717|20729.5|20724.5|20715.5|20710.5|836
1676619000000|2023-02-17 07:30:00|20721.5|20716.5|20720|20715|20729|20724|20703.5|20698.5|1497
1676619300000|2023-02-17 07:35:00|20719.5|20714.5|20746|20741|20750|20745|20719|20714|1408
1676619600000|2023-02-17 07:40:00|20746.5|20741.5|20740|20735|20756|20751|20739.5|20734.5|1433
1676619900000|2023-02-17 07:45:00|20739.5|20734.5|20740.5|20735.5|20742.5|20737.5|20728|20723|1017
1676620200000|2023-02-17 07:50:00|20740|20735|20738|20733|20748.5|20743.5|20733.5|20728.5|1092
1676620500000|2023-02-17 07:55:00|20737.5|20732.5|20751.5|20746.5|20753|20748|20730.5|20725.5|1703
1676620800000|2023-02-17 08:00:00|20750.5|20745.5|20722|20717|20758|20753|20709|20704|1881
1676621100000|2023-02-17 08:05:00|20724|20719|20677|20672|20726.5|20721.5|20674|20669|2393
1676621400000|2023-02-17 08:10:00|20676.5|20671.5|20644|20639|20677|20672|20643|20638|1925
1676621700000|2023-02-17 08:15:00|20643|20638|20640.5|20635.5|20652|20647|20622.5|20617.5|1541
1676622000000|2023-02-17 08:20:00|20641|20636|20626.5|20621.5|20641|20636|20616.5|20611.5|877
1676622300000|2023-02-17 08:25:00|20627|20622|20620|20615|20638|20633|20616|20611|1997
1676622600000|2023-02-17 08:30:00|20640.2|20610.2|20610.8|20580.8|20640.6|20610.6|20594.6|20564.6|0
1676622900000|2023-02-17 08:35:00|20610.9|20580.9|20607.8|20577.8|20621.9|20591.9|20607.1|20577.1|0
1676623200000|2023-02-17 08:40:00|20608|20578|20620.3|20590.3|20621.1|20591.1|20606.3|20576.3|0
1676623500000|2023-02-17 08:45:00|20619.6|20589.6|20632.9|20602.9|20637.8|20607.8|20617.4|20587.4|0
1676623800000|2023-02-17 08:50:00|20633.7|20603.7|20643|20613|20643.5|20613.5|20630.7|20600.7|0
1676624100000|2023-02-17 08:55:00|20643.8|20613.8|20654.9|20624.9|20659.3|20629.3|20643|20613|0
1676624400000|2023-02-17 09:00:00|20655.7|20625.7|20643.2|20613.2|20655.7|20625.7|20638.5|20608.5|0
1676624700000|2023-02-17 09:05:00|20642.5|20612.5|20651.7|20621.7|20652.8|20622.8|20639|20609|0
1676625000000|2023-02-17 09:10:00|20651|20621|20649.4|20619.4|20653.9|20623.9|20645.8|20615.8|0
1676625300000|2023-02-17 09:15:00|20649|20619|20647|20639|20650.5|20642.5|20624|20616|632
1676625600000|2023-02-17 09:20:00|20646.5|20638.5|20655.5|20647.5|20659|20651|20642|20634|168
1676625900000|2023-02-17 09:25:00|20655|20647|20658.5|20650.5|20664.5|20656.5|20643|20635|287
1676626200000|2023-02-17 09:30:00|20658|20650|20679.5|20671.5|20686.5|20678.5|20658|20650|278
1676626500000|2023-02-17 09:35:00|20680|20672|20668|20660|20683.5|20675.5|20666|20658|87
1676626800000|2023-02-17 09:40:00|20668.5|20660.5|20671|20663|20680.5|20672.5|20668.5|20660.5|62
1676627100000|2023-02-17 09:45:00|20670.5|20662.5|20661|20653|20676|20668|20653.5|20645.5|161
1676627400000|2023-02-17 09:50:00|20660.5|20652.5|20660.5|20652.5|20672.5|20664.5|20660|20652|82
1676627700000|2023-02-17 09:55:00|20660|20652|20648.5|20640.5|20662|20654|20642|20634|116
1676628000000|2023-02-17 10:00:00|20648|20640|20643.5|20635.5|20650.5|20642.5|20637.5|20629.5|93
1676628300000|2023-02-17 10:05:00|20643|20635|20640.5|20632.5|20647|20639|20634.5|20626.5|72
1676628600000|2023-02-17 10:10:00|20640|20632|20641.5|20633.5|20649|20641|20636.5|20628.5|77
1676628900000|2023-02-17 10:15:00|20641|20633|20633.5|20625.5|20641|20633|20633|20625|53
1676629200000|2023-02-17 10:20:00|20633|20625|20618.5|20610.5|20633.5|20625.5|20610.5|20602.5|279
1676629500000|2023-02-17 10:25:00|20618|20610|20629|20621|20642|20634|20618|20610|108
1676629800000|2023-02-17 10:30:00|20628.5|20620.5|20633.5|20625.5|20640|20632|20625|20617|75
1676630100000|2023-02-17 10:35:00|20633|20625|20622|20614|20638|20630|20618|20610|71
1676630400000|2023-02-17 10:40:00|20622.5|20614.5|20628|20620|20638|20630|20621.5|20613.5|53
1676630700000|2023-02-17 10:45:00|20627.5|20619.5|20632.5|20624.5|20637|20629|20621|20613|56
1676631000000|2023-02-17 10:50:00|20633|20625|20627|20619|20641.5|20633.5|20626.5|20618.5|85
1676631300000|2023-02-17 10:55:00|20626.5|20618.5|20614|20606|20627|20619|20612|20604|131
1676631600000|2023-02-17 11:00:00|20611|20603|20616|20608|20623|20615|20609|20601|103
1676631900000|2023-02-17 11:05:00|20616.5|20608.5|20604|20596|20616.5|20608.5|20598.5|20590.5|114
1676632200000|2023-02-17 11:10:00|20603.5|20595.5|20599.5|20591.5|20609|20601|20598|20590|114
1676632500000|2023-02-17 11:15:00|20600.5|20592.5|20595|20587|20607|20599|20589.5|20581.5|172
1676632800000|2023-02-17 11:20:00|20594.5|20586.5|20604|20596|20607|20599|20593.5|20585.5|105
1676633100000|2023-02-17 11:25:00|20603.5|20595.5|20609|20601|20615|20607|20599|20591|76
1676633400000|2023-02-17 11:30:00|20608.5|20600.5|20594|20586|20610.5|20602.5|20591|20583|66
1676633700000|2023-02-17 11:35:00|20593.5|20585.5|20585.5|20577.5|20594|20586|20583.5|20575.5|66
1676634000000|2023-02-17 11:40:00|20586|20578|20591|20583|20603|20595|20585.5|20577.5|58
1676634300000|2023-02-17 11:45:00|20590.5|20582.5|20596|20588|20600|20592|20590|20582|51
1676634600000|2023-02-17 11:50:00|20595.5|20587.5|20585|20577|20596.5|20588.5|20584.5|20576.5|62
1676634900000|2023-02-17 11:55:00|20584.5|20576.5|20597|20589|20598.5|20590.5|20577|20569|110
1676635200000|2023-02-17 12:00:00|20597.5|20589.5|20609|20601|20609.5|20601.5|20591|20583|156
1676635500000|2023-02-17 12:05:00|20608.5|20600.5|20604|20596|20613|20605|20602|20594|47
1676635800000|2023-02-17 12:10:00|20603.5|20595.5|20607|20599|20607.5|20599.5|20598|20590|55
1676636100000|2023-02-17 12:15:00|20606.5|20598.5|20614|20606|20617.5|20609.5|20600|20592|55
1676636400000|2023-02-17 12:20:00|20614.5|20606.5|20616.5|20608.5|20620|20612|20611|20603|63
1676636700000|2023-02-17 12:25:00|20615|20607|20613|20605|20620.5|20612.5|20611.5|20603.5|45
1676637000000|2023-02-17 12:30:00|20612.5|20604.5|20612|20604|20616|20608|20609|20601|50
1676637300000|2023-02-17 12:35:00|20614|20606|20625.5|20617.5|20627.5|20619.5|20612.5|20604.5|83
1676637600000|2023-02-17 12:40:00|20625|20617|20632.5|20624.5|20634|20626|20622|20614|69
1676637900000|2023-02-17 12:45:00|20632|20624|20627|20619|20634.5|20626.5|20623|20615|52
1676638200000|2023-02-17 12:50:00|20627.5|20619.5|20626|20618|20630|20622|20625|20617|20
1676638500000|2023-02-17 12:55:00|20625.5|20617.5|20620|20612|20628.5|20620.5|20619.5|20611.5|24
1676638800000|2023-02-17 13:00:00|20619.5|20611.5|20613.5|20605.5|20626.5|20618.5|20611|20603|67
1676639100000|2023-02-17 13:05:00|20615|20607|20609|20601|20616.5|20608.5|20604.5|20596.5|57
1676639400000|2023-02-17 13:10:00|20609.5|20601.5|20612.5|20604.5|20617|20609|20606.5|20598.5|23
1676639700000|2023-02-17 13:15:00|20612|20604|20613.5|20605.5|20619|20611|20612|20604|43
1676640000000|2023-02-17 13:20:00|20614|20606|20605|20597|20615.5|20607.5|20596.5|20588.5|58
1676640300000|2023-02-17 13:25:00|20604.5|20596.5|20609.5|20601.5|20610.5|20602.5|20603|20595|27
1676640600000|2023-02-17 13:30:00|20609|20601|20623.5|20615.5|20624.5|20616.5|20601|20593|108
1676640900000|2023-02-17 13:35:00|20623|20615|20631.5|20623.5|20632|20624|20621.5|20613.5|59
1676641200000|2023-02-17 13:40:00|20631|20623|20623.5|20615.5|20631.5|20623.5|20623|20615|45
1676641500000|2023-02-17 13:45:00|20624|20616|20637|20629|20643|20635|20621.5|20613.5|83
1676641800000|2023-02-17 13:50:00|20636.5|20628.5|20617|20609|20637.5|20629.5|20611.5|20603.5|63
1676642100000|2023-02-17 13:55:00|20616|20608|20627.5|20619.5|20635|20627|20615.5|20607.5|51
1676642400000|2023-02-17 14:00:00|20627|20619|20630|20622|20633.5|20625.5|20620|20612|73
1676642700000|2023-02-17 14:05:00|20630.5|20622.5|20632|20624|20641|20633|20628.5|20620.5|62
1676643000000|2023-02-17 14:10:00|20633.5|20625.5|20639|20631|20646|20638|20633.5|20625.5|103
1676643300000|2023-02-17 14:15:00|20638.5|20630.5|20620|20612|20639|20631|20612.5|20604.5|249
1676643600000|2023-02-17 14:20:00|20621|20613|20615|20607|20624.5|20616.5|20609|20601|100
1676643900000|2023-02-17 14:25:00|20615.5|20607.5|20593|20585|20619|20611|20590|20582|154
1676644200000|2023-02-17 14:30:00|20594|20586|20605|20597|20626.5|20618.5|20575|20567|573
1676644500000|2023-02-17 14:35:00|20604|20596|20583.5|20575.5|20610|20602|20567.5|20559.5|470
1676644800000|2023-02-17 14:40:00|20582.5|20574.5|20592.5|20584.5|20607.5|20599.5|20570|20562|280
1676645100000|2023-02-17 14:45:00|20592|20584|20552.5|20544.5|20593|20585|20545.5|20537.5|443
1676645400000|2023-02-17 14:50:00|20553|20545|20532|20524|20555.5|20547.5|20528.5|20520.5|377
1676645700000|2023-02-17 14:55:00|20531.5|20523.5|20566.5|20558.5|20567|20559|20531.5|20523.5|315
1676646000000|2023-02-17 15:00:00|20566|20558|20587.5|20579.5|20593|20585|20565.5|20557.5|415
1676646300000|2023-02-17 15:05:00|20587|20579|20567|20559|20596.5|20588.5|20564|20556|285
1676646600000|2023-02-17 15:10:00|20566|20558|20586|20578|20606|20598|20565|20557|306
1676646900000|2023-02-17 15:15:00|20586.5|20578.5|20613.5|20605.5|20617.5|20609.5|20571|20563|242
1676647200000|2023-02-17 15:20:00|20613|20605|20587.5|20579.5|20617|20609|20587.5|20579.5|425
1676647500000|2023-02-17 15:25:00|20588|20580|20582.5|20574.5|20595.5|20587.5|20575|20567|118
1676647800000|2023-02-17 15:30:00|20582|20574|20613.5|20605.5|20615|20607|20580|20572|187
1676648100000|2023-02-17 15:35:00|20613|20605|20611.5|20603.5|20637|20629|20599.5|20591.5|299
1676648400000|2023-02-17 15:40:00|20610|20602|20586.5|20578.5|20614|20606|20581|20573|163
1676648700000|2023-02-17 15:45:00|20587|20579|20604.5|20596.5|20610.5|20602.5|20585|20577|155
1676649000000|2023-02-17 15:50:00|20604|20596|20580.5|20572.5|20604.5|20596.5|20579|20571|88
1676649300000|2023-02-17 15:55:00|20581|20573|20569.5|20561.5|20586.5|20578.5|20566|20558|104
1676649600000|2023-02-17 16:00:00|20569|20561|20563|20555|20576.5|20568.5|20556.5|20548.5|156
1676649900000|2023-02-17 16:05:00|20563.5|20555.5|20563|20555|20578|20570|20562|20554|115
1676650200000|2023-02-17 16:10:00|20562.5|20554.5|20571.5|20563.5|20580|20572|20561.5|20553.5|53
1676650500000|2023-02-17 16:15:00|20572|20564|20562.5|20554.5|20574.5|20566.5|20557.5|20549.5|76
1676650800000|2023-02-17 16:20:00|20562|20554|20542.5|20534.5|20562|20554|20540|20532|152
1676651100000|2023-02-17 16:25:00|20542|20534|20530|20522|20545|20537|20522.5|20514.5|239
1676651400000|2023-02-17 16:30:00|20530.5|20522.5|20537|20529|20538|20530|20522|20514|126
1676651700000|2023-02-17 16:35:00|20537.5|20529.5|20550|20542|20553.5|20545.5|20536.5|20528.5|95
1676652000000|2023-02-17 16:40:00|20550.5|20542.5|20537.5|20529.5|20555.5|20547.5|20533.5|20525.5|99
1676652300000|2023-02-17 16:45:00|20537|20529|20531|20523|20548.5|20540.5|20527.5|20519.5|221
1676652600000|2023-02-17 16:50:00|20531.5|20523.5|20517.5|20509.5|20534.5|20526.5|20516.5|20508.5|149
1676652900000|2023-02-17 16:55:00|20517|20509|20520.5|20512.5|20524|20516|20510|20502|232
1676653200000|2023-02-17 17:00:00|20520|20512|20526.5|20518.5|20539.5|20531.5|20520|20512|240
1676653500000|2023-02-17 17:05:00|20527|20519|20530.5|20522.5|20538|20530|20526.5|20518.5|256
1676653800000|2023-02-17 17:10:00|20531|20523|20529|20521|20536|20528|20525.5|20517.5|141
1676654100000|2023-02-17 17:15:00|20529.5|20521.5|20519.5|20511.5|20535.5|20527.5|20519|20511|87
1676654400000|2023-02-17 17:20:00|20520|20512|20521|20513|20531|20523|20513.5|20505.5|63
1676654700000|2023-02-17 17:25:00|20520.5|20512.5|20524|20516|20533.5|20525.5|20519|20511|45
1676655000000|2023-02-17 17:30:00|20524.5|20516.5|20523|20515|20529.5|20521.5|20521|20513|66
1676655300000|2023-02-17 17:35:00|20523.5|20515.5|20526|20518|20529.5|20521.5|20523.5|20515.5|157
1676655600000|2023-02-17 17:40:00|20525.5|20517.5|20521.5|20513.5|20529|20521|20513.5|20505.5|222
1676655900000|2023-02-17 17:45:00|20521|20513|20518.5|20510.5|20531|20523|20518|20510|60
1676656200000|2023-02-17 17:50:00|20518|20510|20504.5|20496.5|20521.5|20513.5|20503.5|20495.5|80
1676656500000|2023-02-17 17:55:00|20505|20497|20506.5|20498.5|20514|20506|20501.5|20493.5|83
1676656800000|2023-02-17 18:00:00|20507|20499|20497.5|20489.5|20510|20502|20496|20488|79
1676657100000|2023-02-17 18:05:00|20497|20489|20508|20500|20509|20501|20495.5|20487.5|219
1676657400000|2023-02-17 18:10:00|20507.5|20499.5|20515|20507|20518|20510|20507.5|20499.5|102
1676657700000|2023-02-17 18:15:00|20514.5|20506.5|20504.5|20496.5|20519|20511|20504.5|20496.5|68
1676658000000|2023-02-17 18:20:00|20505|20497|20488|20480|20505|20497|20487|20479|179
1676658300000|2023-02-17 18:25:00|20489.5|20481.5|20490|20482|20492|20484|20486|20478|110
1676658600000|2023-02-17 18:30:00|20489|20481|20494|20486|20494.5|20486.5|20485.5|20477.5|61
1676658900000|2023-02-17 18:35:00|20495|20487|20497.5|20489.5|20498|20490|20490.5|20482.5|215
1676659200000|2023-02-17 18:40:00|20497|20489|20504|20496|20505.5|20497.5|20495|20487|115
1676659500000|2023-02-17 18:45:00|20504.5|20496.5|20509|20501|20509.5|20501.5|20498|20490|240
1676659800000|2023-02-17 18:50:00|20508.5|20500.5|20508.5|20500.5|20520.5|20512.5|20504.5|20496.5|105
1676660100000|2023-02-17 18:55:00|20508|20500|20508.6|20478.6|20510.5|20502.5|20493|20476|129
1676660400000|2023-02-17 19:00:00|20508.8|20478.8|20523.7|20493.7|20526.6|20496.6|20506.6|20476.6|0
1676660700000|2023-02-17 19:05:00|20523.5|20493.5|20514.9|20484.9|20524.4|20494.4|20514.3|20484.3|0
1676661000000|2023-02-17 19:10:00|20514.7|20484.7|20510|20480|20520|20490|20506.5|20476.5|0
1676661300000|2023-02-17 19:15:00|20509.8|20479.8|20522.1|20492.1|20523.3|20493.3|20509|20479|0
1676661600000|2023-02-17 19:20:00|20521.9|20491.9|20563.7|20533.7|20566.7|20536.7|20521.9|20491.9|0
1676661900000|2023-02-17 19:25:00|20563.9|20533.9|20546.4|20516.4|20565|20535|20546|20516|0
1676662200000|2023-02-17 19:30:00|20546.6|20516.6|20572.4|20542.4|20576.3|20546.3|20546.6|20516.6|0
1676662500000|2023-02-17 19:35:00|20572.6|20542.6|20573.9|20543.9|20574.1|20544.1|20563|20533|0
1676662800000|2023-02-17 19:40:00|20573.5|20543.5|20567.3|20537.3|20573.5|20543.5|20567.2|20537.2|0
1676663100000|2023-02-17 19:45:00|20567.4|20537.4|20572|20542|20572.2|20542.2|20564.1|20534.1|0
1676663400000|2023-02-17 19:50:00|20572.2|20542.2|20595.9|20565.9|20598.3|20568.3|20572|20542|0
1676663700000|2023-02-17 19:55:00|20596.1|20566.1|20596.4|20566.4|20603.4|20573.4|20589.8|20559.8|0
1676664000000|2023-02-17 20:00:00|20596.2|20566.2|20605.1|20575.1|20611.8|20581.8|20596|20566|0
1676664300000|2023-02-17 20:05:00|20604.9|20574.9|20610.9|20580.9|20612|20582|20596|20566|0
1676664600000|2023-02-17 20:10:00|20610.7|20580.7|20590.5|20560.5|20611.4|20581.4|20587.4|20557.4|0
1676664900000|2023-02-17 20:15:00|20590.1|20560.1|20589.4|20559.4|20599.8|20569.8|20585.2|20555.2|0
1676665200000|2023-02-17 20:20:00|20589.6|20559.6|20583.1|20553.1|20591.1|20561.1|20576.3|20546.3|0
1676665500000|2023-02-17 20:25:00|20582.9|20552.9|20573.9|20543.9|20590.3|20560.3|20572.6|20542.6|0
1676665800000|2023-02-17 20:30:00|20573.5|20543.5|20593.8|20563.8|20594.3|20564.3|20572.6|20542.6|0
1676666100000|2023-02-17 20:35:00|20593.6|20563.6|20586.3|20556.3|20604.7|20574.7|20582.6|20552.6|0
1676666400000|2023-02-17 20:40:00|20586.1|20556.1|20572.5|20542.5|20586.7|20556.7|20572.5|20542.5|0
1676666700000|2023-02-17 20:45:00|20570|20540|20574.3|20544.3|20576|20546|20555.1|20525.1|0
1676667000000|2023-02-17 20:50:00|20575.1|20545.1|20606.7|20576.7|20608.5|20578.5|20575.1|20545.1|0
1676667300000|2023-02-17 20:55:00|20606.8|20576.8|20614.3|20584.3|20620.1|20590.1|20604.2|20574.2|0
1676667600000|2023-02-17 21:00:00|20613.9|20583.9|20617|20587|20618.6|20588.6|20610.5|20580.5|0
1676667900000|2023-02-17 21:05:00|20616.3|20586.3|20606.6|20576.6|20616.3|20586.3|20606.6|20576.6|0
1676668200000|2023-02-17 21:10:00|20607.3|20577.3|20608.7|20578.7|20614.4|20584.4|20603.3|20573.3|0
1676668500000|2023-02-17 21:15:00|20608|20578|20611.9|20581.9|20612.7|20582.7|20606.2|20576.2|0
1676668800000|2023-02-17 21:20:00|20611.2|20581.2|20607.4|20577.4|20611.2|20581.2|20606.6|20576.6|0
1676669100000|2023-02-17 21:25:00|20606.6|20576.6|20604.3|20574.3|20607.4|20577.4|20602.6|20572.6|0
1676669400000|2023-02-17 21:30:00|20603.5|20573.5|20606.7|20576.7|20606.7|20576.7|20601.8|20571.8|0
1676669700000|2023-02-17 21:35:00|20606|20576|20606.7|20576.7|20607.5|20577.5|20605.8|20575.8|0
1676670000000|2023-02-17 21:40:00|20605.9|20575.9|20602|20572|20606.3|20576.3|20602|20572|0
1676670300000|2023-02-17 21:45:00|20601.3|20571.3|20604.2|20574.2|20604.2|20574.2|20601|20571|0
1676670600000|2023-02-17 21:50:00|20603.5|20573.5|20600.5|20570.5|20604.2|20574.2|20600.1|20570.1|0
1676670900000|2023-02-17 21:55:00|20600.1|20570.1|20598.1|20568.1|20601|20571|20597.7|20567.7|0
1676847600000|2023-02-19 23:00:00|20583.4|20553.4|20560.8|20530.8|20583.4|20553.4|20552.2|20522.2|0
1676847900000|2023-02-19 23:05:00|20561.2|20531.2|20546.5|20516.5|20567.9|20537.9|20546.5|20516.5|0
1676848200000|2023-02-19 23:10:00|20547.3|20517.3|20571.8|20541.8|20573|20543|20544.9|20514.9|0
1676848500000|2023-02-19 23:15:00|20572.5|20542.5|20570.3|20540.3|20573.9|20543.9|20563.2|20533.2|0
1676848800000|2023-02-19 23:20:00|20569.6|20539.6|20576.6|20546.6|20576.6|20546.6|20568.7|20538.7|0
1676849100000|2023-02-19 23:25:00|20576.7|20546.7|20576.9|20546.9|20579.8|20549.8|20574.8|20544.8|0
1676849400000|2023-02-19 23:30:00|20576.2|20546.2|20577|20547|20581|20551|20575.3|20545.3|0
1676849700000|2023-02-19 23:35:00|20576.6|20546.6|20576.2|20546.2|20579|20549|20572.9|20542.9|0
1676850000000|2023-02-19 23:40:00|20576.5|20546.5|20578.8|20548.8|20579.6|20549.6|20575.5|20545.5|0
1676850300000|2023-02-19 23:45:00|20579.5|20549.5|20587.5|20557.5|20595.8|20565.8|20576.3|20546.3|0
1676850600000|2023-02-19 23:50:00|20588.3|20558.3|20588.8|20558.8|20588.8|20558.8|20586.2|20556.2|0
1676850900000|2023-02-19 23:55:00|20589.6|20559.6|20587.6|20557.6|20590.4|20560.4|20585.2|20555.2|0
1676851200000|2023-02-20 00:00:00|20588.4|20558.4|20579|20549|20588.4|20558.4|20577.4|20547.4|0
1676851500000|2023-02-20 00:05:00|20578.2|20548.2|20578.7|20548.7|20582.3|20552.3|20578.2|20548.2|0
1676851800000|2023-02-20 00:10:00|20578|20548|20577.7|20547.7|20582|20552|20577.1|20547.1|0
1676852100000|2023-02-20 00:15:00|20577|20547|20592.8|20562.8|20592.8|20562.8|20573.4|20543.4|0
1676852400000|2023-02-20 00:20:00|20592.4|20562.4|20594.9|20564.9|20594.9|20564.9|20589.5|20559.5|0
1676852700000|2023-02-20 00:25:00|20594.5|20564.5|20599|20569|20599.4|20569.4|20594.1|20564.1|0
1676853000000|2023-02-20 00:30:00|20599.2|20569.2|20605|20575|20605|20575|20598.3|20568.3|0
1676853300000|2023-02-20 00:35:00|20604.6|20574.6|20604.7|20574.7|20607.9|20577.9|20604.2|20574.2|0
1676853600000|2023-02-20 00:40:00|20605.5|20575.5|20596.3|20566.3|20605.8|20575.8|20596.3|20566.3|0
1676853900000|2023-02-20 00:45:00|20595.6|20565.6|20598.1|20568.1|20598.1|20568.1|20595.2|20565.2|0
1676854200000|2023-02-20 00:50:00|20598.9|20568.9|20598.4|20568.4|20603.1|20573.1|20596.9|20566.9|0
1676854500000|2023-02-20 00:55:00|20598.7|20568.7|20596.3|20566.3|20599.5|20569.5|20593|20563|0
1676854800000|2023-02-20 01:00:00|20596.6|20566.6|20598.5|20568.5|20599.3|20569.3|20594.5|20564.5|0
1676855100000|2023-02-20 01:05:00|20598.7|20568.7|20608.8|20578.8|20609.6|20579.6|20598.7|20568.7|0
1676855400000|2023-02-20 01:10:00|20608.4|20578.4|20628.5|20598.5|20628.5|20598.5|20608.1|20578.1|0
1676855700000|2023-02-20 01:15:00|20627.7|20597.7|20641|20636|20643.5|20638.5|20588|20583|2224
1676856000000|2023-02-20 01:20:00|20641.5|20636.5|20697|20692|20715.5|20710.5|20640|20635|2701
1676856300000|2023-02-20 01:25:00|20697.5|20692.5|20710|20705|20721.5|20716.5|20694|20689|1423
1676856600000|2023-02-20 01:30:00|20709.5|20704.5|20686|20681|20777.5|20772.5|20682.5|20677.5|4792
1676856900000|2023-02-20 01:35:00|20688|20683|20596|20591|20732.5|20727.5|20592|20587|3889
1676857200000|2023-02-20 01:40:00|20599.5|20594.5|20665.5|20660.5|20673.5|20668.5|20582|20577|3176
1676857500000|2023-02-20 01:45:00|20666|20661|20680|20675|20681|20676|20606|20601|2207
1676857800000|2023-02-20 01:50:00|20680.5|20675.5|20640.5|20635.5|20706|20701|20636|20631|1842
1676858100000|2023-02-20 01:55:00|20642.5|20637.5|20670|20665|20685.5|20680.5|20628|20623|1152
1676858400000|2023-02-20 02:00:00|20668|20663|20666|20661|20685.5|20680.5|20639.5|20634.5|1345
1676858700000|2023-02-20 02:05:00|20669|20664|20747|20742|20750|20745|20660|20655|2036
1676859000000|2023-02-20 02:10:00|20745|20740|20768|20763|20782.5|20777.5|20726.5|20721.5|3618
1676859300000|2023-02-20 02:15:00|20769|20764|20749.5|20744.5|20801|20796|20736.5|20731.5|2131
1676859600000|2023-02-20 02:20:00|20750|20745|20757.5|20752.5|20783|20778|20741.5|20736.5|1964
1676859900000|2023-02-20 02:25:00|20760|20755|20766.5|20761.5|20798|20793|20760|20755|1705
1676860200000|2023-02-20 02:30:00|20767|20762|20756.5|20751.5|20794|20789|20739|20734|1405
1676860500000|2023-02-20 02:35:00|20756|20751|20749|20744|20779|20774|20744|20739|1012
1676860800000|2023-02-20 02:40:00|20750|20745|20726|20721|20754|20749|20715|20710|1326
1676861100000|2023-02-20 02:45:00|20728|20723|20725.5|20720.5|20755|20750|20722|20717|832
1676861400000|2023-02-20 02:50:00|20726|20721|20762|20757|20785|20780|20726|20721|1002
1676861700000|2023-02-20 02:55:00|20762.5|20757.5|20791.5|20786.5|20797.5|20792.5|20762.5|20757.5|1272
1676862000000|2023-02-20 03:00:00|20793.5|20788.5|20780.8|20775.8|20801.3|20796.3|20753.3|20748.3|835
1676862300000|2023-02-20 03:05:00|20778.8|20773.8|20796.8|20791.8|20826.3|20821.3|20778.3|20773.3|1405
1676862600000|2023-02-20 03:10:00|20797.3|20792.3|20807.8|20802.8|20814.3|20809.3|20781.3|20776.3|1131
1676862900000|2023-02-20 03:15:00|20808.3|20803.3|20808.3|20803.3|20832.8|20827.8|20791.8|20786.8|1186
1676863200000|2023-02-20 03:20:00|20810.8|20805.8|20822.3|20817.3|20827.8|20822.8|20801.8|20796.8|966
1676863500000|2023-02-20 03:25:00|20821.8|20816.8|20844.8|20839.8|20850.8|20845.8|20817.8|20812.8|1525
1676863800000|2023-02-20 03:30:00|20845.3|20840.3|20872.3|20867.3|20873.8|20868.8|20838.3|20833.3|1189
1676864100000|2023-02-20 03:35:00|20871.8|20866.8|20875.8|20870.8|20892.3|20887.3|20864.8|20859.8|1356
1676864400000|2023-02-20 03:40:00|20876.3|20871.3|20883.8|20878.8|20891.3|20886.3|20870.8|20865.8|891
1676864700000|2023-02-20 03:45:00|20884.3|20879.3|20897.8|20892.8|20899.8|20894.8|20878.8|20873.8|912
1676865000000|2023-02-20 03:50:00|20898.3|20893.3|20889.3|20884.3|20901.8|20896.8|20882.3|20877.3|590
1676865300000|2023-02-20 03:55:00|20889.8|20884.8|20884.3|20879.3|20899.3|20894.3|20883.8|20878.8|827
1676865600000|2023-02-20 04:00:00|20901.8|20871.8|20902.4|20872.4|20902.4|20872.4|20899.8|20869.8|3
1676865900000|2023-02-20 04:05:00|20901.7|20871.7|20886.8|20856.8|20901.7|20871.7|20884.7|20854.7|0
1676866200000|2023-02-20 04:10:00|20887.2|20857.2|20886.9|20856.9|20888|20858|20886.1|20856.1|0
1676866500000|2023-02-20 04:15:00|20887.2|20857.2|20889.8|20859.8|20890.5|20860.5|20887.2|20857.2|0
1676866800000|2023-02-20 04:20:00|20890.5|20860.5|20892.9|20862.9|20895.3|20865.3|20889.7|20859.7|0
1676867100000|2023-02-20 04:25:00|20892.7|20862.7|20888.8|20858.8|20893.7|20863.7|20888.8|20858.8|0
1676867400000|2023-02-20 04:30:00|20888.5|20858.5|20887.1|20857.1|20888.5|20858.5|20886.2|20856.2|0
1676867700000|2023-02-20 04:35:00|20887|20857|20884.4|20854.4|20887|20857|20883.9|20853.9|0
1676868000000|2023-02-20 04:40:00|20884.2|20854.2|20879.3|20849.3|20885.3|20855.3|20878.5|20848.5|0
1676868300000|2023-02-20 04:45:00|20878.5|20848.5|20878.2|20848.2|20880|20850|20877.4|20847.4|0
1676868600000|2023-02-20 04:50:00|20877.5|20847.5|20888.2|20858.2|20889|20859|20877.5|20847.5|0
1676868900000|2023-02-20 04:55:00|20888.6|20858.6|20888.6|20858.6|20889.7|20859.7|20888.2|20858.2|0
1676869200000|2023-02-20 05:00:00|20864.3|20859.3|20808.3|20803.3|20884.3|20879.3|20799.3|20794.3|2960
1676869500000|2023-02-20 05:05:00|20807.8|20802.8|20826.3|20821.3|20827.3|20822.3|20788.8|20783.8|1353
1676869800000|2023-02-20 05:10:00|20827.3|20822.3|20808.8|20803.8|20831.8|20826.8|20796.3|20791.3|937
1676870100000|2023-02-20 05:15:00|20809.3|20804.3|20821.8|20816.8|20829.8|20824.8|20807.3|20802.3|736
1676870400000|2023-02-20 05:20:00|20817.8|20812.8|20822.3|20817.3|20826.8|20821.8|20798.8|20793.8|977
1676870700000|2023-02-20 05:25:00|20821.8|20816.8|20849.8|20844.8|20860.8|20855.8|20817.8|20812.8|1153
1676871000000|2023-02-20 05:30:00|20850.3|20845.3|20862.8|20857.8|20866.3|20861.3|20840.8|20835.8|869
1676871300000|2023-02-20 05:35:00|20862.3|20857.3|20878.9|20873.9|20901.3|20896.3|20861.8|20856.8|1464
1676871600000|2023-02-20 05:40:00|20878.4|20873.4|20877.4|20872.4|20898.9|20893.9|20873.9|20868.9|1125
1676871900000|2023-02-20 05:45:00|20877.9|20872.9|20900.4|20895.4|20905.4|20900.4|20872.9|20867.9|1443
1676872200000|2023-02-20 05:50:00|20900.9|20895.9|20890.9|20885.9|20904.9|20899.9|20874.4|20869.4|834
1676872500000|2023-02-20 05:55:00|20892.4|20887.4|20878.9|20873.9|20893.9|20888.9|20877.4|20872.4|1372
1676872800000|2023-02-20 06:00:00|20880.4|20875.4|20917.4|20912.4|20919.9|20914.9|20871.4|20866.4|1297
1676873100000|2023-02-20 06:05:00|20916.4|20911.4|20925.4|20920.4|20933.4|20928.4|20906.9|20901.9|978
1676873400000|2023-02-20 06:10:00|20925.9|20920.9|20973.9|20968.9|20973.9|20968.9|20924.4|20919.4|1957
1676873700000|2023-02-20 06:15:00|20973.4|20968.4|20959.4|20954.4|20980.9|20975.9|20944.4|20939.4|1744
1676874000000|2023-02-20 06:20:00|20958.9|20953.9|20945.4|20940.4|20960.4|20955.4|20936.4|20931.4|1129
1676874300000|2023-02-20 06:25:00|20945.9|20940.9|20949.4|20944.4|20960.9|20955.9|20937.9|20932.9|1007
1676874600000|2023-02-20 06:30:00|20948.9|20943.9|20942.9|20937.9|20955.4|20950.4|20937.4|20932.4|621
1676874900000|2023-02-20 06:35:00|20943.4|20938.4|20946.9|20941.9|20955.4|20950.4|20937.4|20932.4|716
1676875200000|2023-02-20 06:40:00|20945.4|20940.4|20954.4|20949.4|20956.4|20951.4|20933.4|20928.4|852
1676875500000|2023-02-20 06:45:00|20955.4|20950.4|20957.4|20952.4|20968.9|20963.9|20947.4|20942.4|909
1676875800000|2023-02-20 06:50:00|20957.9|20952.9|20955.4|20950.4|20971.9|20966.9|20951.9|20946.9|765
1676876100000|2023-02-20 06:55:00|20955.9|20950.9|20944.9|20939.9|20956.9|20951.9|20940.4|20935.4|884
1676876400000|2023-02-20 07:00:00|20945.4|20940.4|20919.4|20914.4|20945.4|20940.4|20912.4|20907.4|1276
1676876700000|2023-02-20 07:05:00|20918.9|20913.9|20935.9|20930.9|20939.9|20934.9|20918.4|20913.4|586
1676877000000|2023-02-20 07:10:00|20936.4|20931.4|20911.9|20906.9|20939.9|20934.9|20910.9|20905.9|631
1676877300000|2023-02-20 07:15:00|20911.4|20906.4|20914.4|20909.4|20919.4|20914.4|20899.9|20894.9|979
1676877600000|2023-02-20 07:20:00|20914.9|20909.9|20899.4|20894.4|20915.4|20910.4|20893.4|20888.4|800
1676877900000|2023-02-20 07:25:00|20901.4|20896.4|20901.9|20896.9|20911.9|20906.9|20894.9|20889.9|721
1676878200000|2023-02-20 07:30:00|20903.4|20898.4|20901.4|20896.4|20905.9|20900.9|20890.4|20885.4|675
1676878500000|2023-02-20 07:35:00|20902.4|20897.4|20912.4|20907.4|20912.4|20907.4|20898.4|20893.4|655
1676878800000|2023-02-20 07:40:00|20912.9|20907.9|20932.4|20927.4|20937.9|20932.9|20911.4|20906.4|1042
1676879100000|2023-02-20 07:45:00|20933.4|20928.4|20928.4|20923.4|20937.4|20932.4|20922.9|20917.9|733
1676879400000|2023-02-20 07:50:00|20927.9|20922.9|20925.4|20920.4|20927.9|20922.9|20905.4|20900.4|1602
1676879700000|2023-02-20 07:55:00|20924.9|20919.9|20912.9|20907.9|20925.4|20920.4|20899.4|20894.4|1670
1676880000000|2023-02-20 08:00:00|20915.4|20910.4|20898.9|20893.9|20915.4|20910.4|20895.4|20890.4|1065
1676880300000|2023-02-20 08:05:00|20899.4|20894.4|20885.9|20880.9|20901.4|20896.4|20878.9|20873.9|1348
1676880600000|2023-02-20 08:10:00|20886.4|20881.4|20876.4|20871.4|20886.4|20881.4|20870.9|20865.9|692
1676880900000|2023-02-20 08:15:00|20876.9|20871.9|20883.4|20878.4|20883.9|20878.9|20870.9|20865.9|666
1676881200000|2023-02-20 08:20:00|20883.9|20878.9|20877.4|20872.4|20893.4|20888.4|20874.9|20869.9|644
1676881500000|2023-02-20 08:25:00|20876.4|20871.4|20867.4|20862.4|20878.4|20873.4|20855.9|20850.9|1114
1676881800000|2023-02-20 08:30:00|20882.4|20852.4|20883.3|20853.3|20887|20857|20879.8|20849.8|0
1676882100000|2023-02-20 08:35:00|20883.5|20853.5|20881.3|20851.3|20885.9|20855.9|20880.2|20850.2|0
1676882400000|2023-02-20 08:40:00|20880.5|20850.5|20872.3|20842.3|20880.8|20850.8|20871.7|20841.7|0
1676882700000|2023-02-20 08:45:00|20872.6|20842.6|20869.3|20839.3|20875.2|20845.2|20853.9|20823.9|0
1676883000000|2023-02-20 08:50:00|20870.1|20840.1|20870.1|20840.1|20873.8|20843.8|20866.8|20836.8|0
1676883300000|2023-02-20 08:55:00|20869.7|20839.7|20881.8|20851.8|20882.2|20852.2|20869.7|20839.7|0
1676883600000|2023-02-20 09:00:00|20881.1|20851.1|20883.7|20853.7|20889.2|20859.2|20881.1|20851.1|0
1676883900000|2023-02-20 09:05:00|20883.4|20853.4|20883.3|20853.3|20885.7|20855.7|20881.5|20851.5|0
1676884200000|2023-02-20 09:10:00|20882.5|20852.5|20878|20848|20883.3|20853.3|20876.1|20846.1|0
1676884500000|2023-02-20 09:15:00|20877.6|20847.6|20850.9|20842.9|20877.6|20861.9|20846.4|20838.4|493
1676884800000|2023-02-20 09:20:00|20850.4|20842.4|20858.4|20850.4|20861.9|20853.9|20845.9|20837.9|354
1676885100000|2023-02-20 09:25:00|20857.9|20849.9|20851.4|20843.4|20859.4|20851.4|20845.4|20837.4|135
1676885400000|2023-02-20 09:30:00|20851.9|20843.9|20849.9|20841.9|20854.9|20846.9|20848.4|20840.4|106
1676885700000|2023-02-20 09:35:00|20849.4|20841.4|20860.9|20852.9|20861.4|20853.4|20842.9|20834.9|122
1676886000000|2023-02-20 09:40:00|20862.9|20854.9|20860.4|20852.4|20863.9|20855.9|20856.4|20848.4|74
1676886300000|2023-02-20 09:45:00|20860.9|20852.9|20859.4|20851.4|20867.4|20859.4|20856.4|20848.4|63
1676886600000|2023-02-20 09:50:00|20859.9|20851.9|20851.4|20843.4|20860.9|20852.9|20848.9|20840.9|57
1676886900000|2023-02-20 09:55:00|20851.9|20843.9|20857.4|20849.4|20859.4|20851.4|20851.9|20843.9|27
1676887200000|2023-02-20 10:00:00|20856.9|20848.9|20857.4|20849.4|20859.4|20851.4|20853.9|20845.9|81
1676887500000|2023-02-20 10:05:00|20856.9|20848.9|20851.4|20843.4|20859.9|20851.9|20846.4|20838.4|104
1676887800000|2023-02-20 10:10:00|20851.9|20843.9|20862.9|20854.9|20864.4|20856.4|20851.4|20843.4|60
1676888100000|2023-02-20 10:15:00|20864.4|20856.4|20856.9|20848.9|20864.9|20856.9|20854.4|20846.4|156
1676888400000|2023-02-20 10:20:00|20857.4|20849.4|20853.4|20845.4|20858.4|20850.4|20851.9|20843.9|35
1676888700000|2023-02-20 10:25:00|20853.9|20845.9|20856.9|20848.9|20857.9|20849.9|20852.4|20844.4|51
1676889000000|2023-02-20 10:30:00|20856.4|20848.4|20860.4|20852.4|20864.4|20856.4|20854.9|20846.9|69
1676889300000|2023-02-20 10:35:00|20860.9|20852.9|20861.9|20853.9|20862.9|20854.9|20859.9|20851.9|17
1676889600000|2023-02-20 10:40:00|20862.4|20854.4|20862.4|20854.4|20867.4|20859.4|20861.4|20853.4|36
1676889900000|2023-02-20 10:45:00|20862.9|20854.9|20856.9|20848.9|20864.4|20856.4|20854.4|20846.4|81
1676890200000|2023-02-20 10:50:00|20857.4|20849.4|20855.4|20847.4|20859.4|20851.4|20855.4|20847.4|14
1676890500000|2023-02-20 10:55:00|20855.9|20847.9|20855.9|20847.9|20857.9|20849.9|20852.4|20844.4|38
1676890800000|2023-02-20 11:00:00|20855.4|20847.4|20844.4|20836.4|20858.9|20850.9|20841.4|20833.4|74
1676891100000|2023-02-20 11:05:00|20844.9|20836.9|20848.4|20840.4|20850.4|20842.4|20840.9|20832.9|50
1676891400000|2023-02-20 11:10:00|20847.9|20839.9|20852.9|20844.9|20853.4|20845.4|20846.4|20838.4|23
1676891700000|2023-02-20 11:15:00|20852.4|20844.4|20852.9|20844.9|20856.4|20848.4|20849.4|20841.4|52
1676892000000|2023-02-20 11:20:00|20853.4|20845.4|20849.9|20841.9|20853.4|20845.4|20847.9|20839.9|25
1676892300000|2023-02-20 11:25:00|20850.4|20842.4|20857.4|20849.4|20857.4|20849.4|20849.9|20841.9|25
1676892600000|2023-02-20 11:30:00|20856.9|20848.9|20854.9|20846.9|20856.9|20848.9|20851.9|20843.9|32
1676892900000|2023-02-20 11:35:00|20855.4|20847.4|20856.9|20848.9|20858.4|20850.4|20853.4|20845.4|18
1676893200000|2023-02-20 11:40:00|20857.4|20849.4|20861.9|20853.9|20864.4|20856.4|20856.9|20848.9|68
1676893500000|2023-02-20 11:45:00|20861.4|20853.4|20862.9|20854.9|20867.4|20859.4|20859.9|20851.9|39
1676893800000|2023-02-20 11:50:00|20863.4|20855.4|20866.9|20858.9|20867.4|20859.4|20862.4|20854.4|22
1676894100000|2023-02-20 11:55:00|20867.4|20859.4|20861.4|20853.4|20868.4|20860.4|20859.9|20851.9|33
1676894400000|2023-02-20 12:00:00|20862.4|20854.4|20855.9|20847.9|20865.9|20857.9|20855.9|20847.9|23
1676894700000|2023-02-20 12:05:00|20856.4|20848.4|20855.9|20847.9|20863.4|20855.4|20855.4|20847.4|16
1676895000000|2023-02-20 12:10:00|20855.4|20847.4|20851.9|20843.9|20856.4|20848.4|20850.9|20842.9|48
1676895300000|2023-02-20 12:15:00|20852.4|20844.4|20852.9|20844.9|20853.4|20845.4|20846.4|20838.4|49
1676895600000|2023-02-20 12:20:00|20853.4|20845.4|20854.9|20846.9|20855.4|20847.4|20852.4|20844.4|24
1676895900000|2023-02-20 12:25:00|20854.4|20846.4|20855.4|20847.4|20857.4|20849.4|20852.4|20844.4|15
1676896200000|2023-02-20 12:30:00|20855.9|20847.9|20859.9|20851.9|20861.4|20853.4|20855.4|20847.4|31
1676896500000|2023-02-20 12:35:00|20859.4|20851.4|20855.4|20847.4|20859.9|20851.9|20854.9|20846.9|28
1676896800000|2023-02-20 12:40:00|20855.9|20847.9|20852.9|20844.9|20857.9|20849.9|20852.4|20844.4|9
1676897100000|2023-02-20 12:45:00|20852.4|20844.4|20860.4|20852.4|20862.4|20854.4|20849.4|20841.4|30
1676897400000|2023-02-20 12:50:00|20860.9|20852.9|20862.4|20854.4|20864.4|20856.4|20859.9|20851.9|11
1676897700000|2023-02-20 12:55:00|20862.9|20854.9|20860.9|20852.9|20862.9|20854.9|20857.9|20849.9|15
1676898000000|2023-02-20 13:00:00|20861.4|20853.4|20878.4|20870.4|20878.4|20870.4|20860.9|20852.9|69
1676898300000|2023-02-20 13:05:00|20877.9|20869.9|20883.9|20875.9|20884.9|20876.9|20873.9|20865.9|75
1676898600000|2023-02-20 13:10:00|20884.4|20876.4|20883.4|20875.4|20885.9|20877.9|20879.9|20871.9|33
1676898900000|2023-02-20 13:15:00|20883.9|20875.9|20889.4|20881.4|20891.9|20883.9|20882.4|20874.4|39
1676899200000|2023-02-20 13:20:00|20889.9|20881.9|20892.4|20884.4|20895.4|20887.4|20887.9|20879.9|38
1676899500000|2023-02-20 13:25:00|20891.9|20883.9|20902.4|20894.4|20905.4|20897.4|20891.9|20883.9|104
1676899800000|2023-02-20 13:30:00|20903.4|20895.4|20901.9|20893.9|20905.4|20897.4|20895.4|20887.4|140
1676900100000|2023-02-20 13:35:00|20902.4|20894.4|20910.4|20902.4|20911.9|20903.9|20900.4|20892.4|193
1676900400000|2023-02-20 13:40:00|20909.4|20901.4|20906.9|20898.9|20913.4|20905.4|20901.9|20893.9|79
1676900700000|2023-02-20 13:45:00|20907.4|20899.4|20894.9|20886.9|20907.4|20899.4|20893.9|20885.9|68
1676901000000|2023-02-20 13:50:00|20894.4|20886.4|20898.9|20890.9|20900.4|20892.4|20893.4|20885.4|24
1676901300000|2023-02-20 13:55:00|20899.4|20891.4|20900.9|20892.9|20906.4|20898.4|20898.9|20890.9|35
1676901600000|2023-02-20 14:00:00|20901.4|20893.4|20896.4|20888.4|20903.9|20895.9|20896.4|20888.4|26
1676901900000|2023-02-20 14:05:00|20896.9|20888.9|20892.4|20884.4|20897.9|20889.9|20886.9|20878.9|58
1676902200000|2023-02-20 14:10:00|20892.9|20884.9|20895.4|20887.4|20899.4|20891.4|20889.4|20881.4|48
1676902500000|2023-02-20 14:15:00|20895.9|20887.9|20896.9|20888.9|20905.4|20897.4|20894.4|20886.4|90
1676902800000|2023-02-20 14:20:00|20897.4|20889.4|20894.9|20886.9|20898.4|20890.4|20892.9|20884.9|38
1676903100000|2023-02-20 14:25:00|20895.9|20887.9|20899.4|20891.4|20901.9|20893.9|20893.9|20885.9|32
1676903400000|2023-02-20 14:30:00|20899.9|20891.9|20893.4|20885.4|20900.9|20892.9|20888.9|20880.9|60
1676903700000|2023-02-20 14:35:00|20893.9|20885.9|20879.9|20871.9|20895.4|20887.4|20876.9|20868.9|70
1676904000000|2023-02-20 14:40:00|20879.4|20871.4|20869.9|20861.9|20884.4|20876.4|20865.9|20857.9|122
1676904300000|2023-02-20 14:45:00|20870.4|20862.4|20871.9|20863.9|20873.9|20865.9|20864.4|20856.4|80
1676904600000|2023-02-20 14:50:00|20871.4|20863.4|20871.9|20863.9|20872.4|20864.4|20862.4|20854.4|64
1676904900000|2023-02-20 14:55:00|20871.4|20863.4|20871.9|20863.9|20882.4|20874.4|20870.9|20862.9|95
1676905200000|2023-02-20 15:00:00|20870.9|20862.9|20864.4|20856.4|20872.9|20864.9|20860.4|20852.4|143
1676905500000|2023-02-20 15:05:00|20863.9|20855.9|20867.9|20859.9|20869.9|20861.9|20861.4|20853.4|59
1676905800000|2023-02-20 15:10:00|20868.4|20860.4|20865.9|20857.9|20870.9|20862.9|20862.9|20854.9|31
1676906100000|2023-02-20 15:15:00|20866.4|20858.4|20884.4|20876.4|20896.4|20888.4|20866.4|20858.4|214
1676906400000|2023-02-20 15:20:00|20883.9|20875.9|20884.9|20876.9|20892.4|20884.4|20882.4|20874.4|114
1676906700000|2023-02-20 15:25:00|20885.4|20877.4|20879.4|20871.4|20887.4|20879.4|20874.9|20866.9|58
1676907000000|2023-02-20 15:30:00|20880.4|20872.4|20881.4|20873.4|20884.9|20876.9|20875.9|20867.9|45
1676907300000|2023-02-20 15:35:00|20881.9|20873.9|20873.9|20865.9|20886.4|20878.4|20872.9|20864.9|99
1676907600000|2023-02-20 15:40:00|20873.4|20865.4|20876.9|20868.9|20877.4|20869.4|20868.4|20860.4|45
1676907900000|2023-02-20 15:45:00|20877.4|20869.4|20881.4|20873.4|20882.9|20874.9|20874.9|20866.9|48
1676908200000|2023-02-20 15:50:00|20883.4|20875.4|20878.4|20870.4|20886.9|20878.9|20876.9|20868.9|54
1676908500000|2023-02-20 15:55:00|20877.9|20869.9|20878.9|20870.9|20881.4|20873.4|20874.4|20866.4|97
1676908800000|2023-02-20 16:00:00|20879.9|20871.9|20881.9|20873.9|20884.4|20876.4|20875.4|20867.4|58
1676909100000|2023-02-20 16:05:00|20881.4|20873.4|20885.9|20877.9|20886.4|20878.4|20881.4|20873.4|58
1676909400000|2023-02-20 16:10:00|20886.4|20878.4|20891.9|20883.9|20891.9|20883.9|20885.4|20877.4|72
1676909700000|2023-02-20 16:15:00|20890.9|20882.9|20890.4|20882.4|20893.9|20885.9|20888.4|20880.4|50
1676910000000|2023-02-20 16:20:00|20890.9|20882.9|20902.9|20894.9|20902.9|20894.9|20890.4|20882.4|63
1676910300000|2023-02-20 16:25:00|20903.4|20895.4|20897.9|20889.9|20907.4|20899.4|20895.9|20887.9|100
1676910600000|2023-02-20 16:30:00|20898.4|20890.4|20893.4|20885.4|20900.9|20892.9|20891.9|20883.9|51
1676910900000|2023-02-20 16:35:00|20893.9|20885.9|20897.4|20889.4|20899.9|20891.9|20891.9|20883.9|31
1676911200000|2023-02-20 16:40:00|20896.9|20888.9|20897.4|20889.4|20900.4|20892.4|20895.4|20887.4|41
1676911500000|2023-02-20 16:45:00|20897.9|20889.9|20896.4|20888.4|20898.9|20890.9|20891.4|20883.4|19
1676911800000|2023-02-20 16:50:00|20895.9|20887.9|20887.4|20879.4|20895.9|20887.9|20881.9|20873.9|54
1676912100000|2023-02-20 16:55:00|20887.9|20879.9|20882.9|20874.9|20890.4|20882.4|20882.4|20874.4|37
1676912400000|2023-02-20 17:00:00|20883.4|20875.4|20880.4|20872.4|20884.9|20876.9|20877.4|20869.4|51
1676912700000|2023-02-20 17:05:00|20880.9|20872.9|20883.4|20875.4|20886.4|20878.4|20879.9|20871.9|13
1676913000000|2023-02-20 17:10:00|20882.9|20874.9|20881.9|20873.9|20886.4|20878.4|20879.9|20871.9|22
1676913300000|2023-02-20 17:15:00|20880.9|20872.9|20878.9|20870.9|20880.9|20872.9|20877.9|20869.9|26
1676913600000|2023-02-20 17:20:00|20878.4|20870.4|20877.9|20869.9|20879.4|20871.4|20877.9|20869.9|9
1676913900000|2023-02-20 17:25:00|20878.4|20870.4|20881.9|20873.9|20882.4|20874.4|20876.9|20868.9|25
1676914200000|2023-02-20 17:30:00|20882.4|20874.4|20876.9|20868.9|20882.4|20874.4|20874.9|20866.9|14
1676914500000|2023-02-20 17:35:00|20876.4|20868.4|20883.4|20875.4|20883.9|20875.9|20875.4|20867.4|30
1676914800000|2023-02-20 17:40:00|20883.9|20875.9|20888.9|20880.9|20888.9|20880.9|20881.9|20873.9|28
1676915100000|2023-02-20 17:45:00|20888.4|20880.4|20886.9|20878.9|20892.9|20884.9|20883.4|20875.4|25
1676915400000|2023-02-20 17:50:00|20887.4|20879.4|20887.9|20879.9|20887.9|20879.9|20885.4|20877.4|7
1676915700000|2023-02-20 17:55:00|20887.4|20879.4|20882.4|20874.4|20888.4|20880.4|20879.4|20871.4|24
1676916000000|2023-02-20 18:00:00|20881.9|20873.9|20886.9|20878.9|20886.9|20878.9|20881.4|20873.4|6
1676916300000|2023-02-20 18:05:00|20887.4|20879.4|20887.9|20879.9|20889.9|20881.9|20885.4|20877.4|8
1676916600000|2023-02-20 18:10:00|20887.4|20879.4|20888.4|20880.4|20888.9|20880.9|20887.4|20879.4|3
1676916900000|2023-02-20 18:15:00|20888.9|20880.9|20891.4|20883.4|20892.4|20884.4|20888.9|20880.9|11
1676917200000|2023-02-20 18:20:00|20890.9|20882.9|20894.4|20886.4|20894.4|20886.4|20890.9|20882.9|8
1676917500000|2023-02-20 18:25:00|20894.9|20886.9|20897.4|20889.4|20897.4|20889.4|20894.9|20886.9|7
1676917800000|2023-02-20 18:30:00|20894.4|20886.4|20894.4|20886.4|20894.9|20886.9|20893.4|20885.4|10
1676918100000|2023-02-20 18:35:00|20895.4|20887.4|20893.9|20885.9|20895.4|20887.4|20893.4|20885.4|10
1676918400000|2023-02-20 18:40:00|20894.9|20886.9|20897.4|20889.4|20897.9|20889.9|20894.9|20886.9|6
1676918700000|2023-02-20 18:45:00|20897.9|20889.9|20895.4|20887.4|20899.4|20891.4|20894.9|20886.9|18
1676919000000|2023-02-20 18:50:00|20897.9|20889.9|20901.9|20893.9|20904.4|20896.4|20897.9|20889.9|23
1676919300000|2023-02-20 18:55:00|20903.9|20895.9|20913.4|20883.4|20913.4|20897.9|20899.9|20883.4|39
1676919900000|2023-02-20 19:05:00|20906.1|20876.1|20906.1|20876.1|20906.1|20876.1|20906.1|20876.1|0
1676920500000|2023-02-20 19:15:00|20906|20876|20906.1|20876.1|20906.1|20876.1|20904.7|20874.7|0
1676920800000|2023-02-20 19:20:00|20906|20876|20905.2|20875.2|20906.1|20876.1|20904.7|20874.7|0
1676921100000|2023-02-20 19:25:00|20905.4|20875.4|20906.7|20876.7|20906.7|20876.7|20903.8|20873.8|0
1676921400000|2023-02-20 19:30:00|20906.5|20876.5|20903.7|20873.7|20907|20877|20903.7|20873.7|0
1676921700000|2023-02-20 19:35:00|20904.1|20874.1|20906.7|20876.7|20906.7|20876.7|20904.1|20874.1|0
1676922300000|2023-02-20 19:45:00|20906.5|20876.5|20903.7|20873.7|20906.5|20876.5|20903.7|20873.7|0
1676922600000|2023-02-20 19:50:00|20904.1|20874.1|20903.7|20873.7|20906.7|20876.7|20903.7|20873.7|0
1676923200000|2023-02-20 20:00:00|20904.1|20874.1|20905.2|20875.2|20906.7|20876.7|20904.1|20874.1|0
1676923800000|2023-02-20 20:10:00|20905|20875|20905.2|20875.2|20905.2|20875.2|20903.7|20873.7|0
1676924100000|2023-02-20 20:15:00|20905|20875|20904.9|20874.9|20906.4|20876.4|20903.7|20873.7|0
1676924400000|2023-02-20 20:20:00|20905.1|20875.1|20904.8|20874.8|20906.4|20876.4|20903.3|20873.3|0
1676924700000|2023-02-20 20:25:00|20905|20875|20904.8|20874.8|20906.3|20876.3|20904.8|20874.8|0
1676925000000|2023-02-20 20:30:00|20904.6|20874.6|20906.3|20876.3|20906.3|20876.3|20903.3|20873.3|0
1676925300000|2023-02-20 20:35:00|20907.7|20877.7|20908.2|20878.2|20908.2|20878.2|20907.7|20877.7|0
1676926500000|2023-02-20 20:55:00|20908|20878|20905.2|20875.2|20908.2|20878.2|20905.2|20875.2|0
1676927100000|2023-02-20 21:05:00|20904.9|20874.9|20906.5|20876.5|20906.5|20876.5|20904.8|20874.8|0
1676927400000|2023-02-20 21:10:00|20906.8|20876.8|20906.8|20876.8|20906.8|20876.8|20906.8|20876.8|0
1676929200000|2023-02-20 21:40:00|20906.4|20876.4|20906.4|20876.4|20906.4|20876.4|20906.4|20876.4|0
1676930100000|2023-02-20 21:55:00|20904.1|20874.1|20903.9|20873.9|20904.1|20874.1|20903.9|20873.9|0
1676930400000|2023-02-20 22:00:00|20903.8|20873.8|20903.8|20873.8|20903.8|20873.8|20903.8|20873.8|0
1676931600000|2023-02-20 22:20:00|20902.9|20872.9|20902.9|20872.9|20902.9|20872.9|20902.9|20872.9|0
1676932800000|2023-02-20 22:40:00|20903|20873|20903|20873|20903|20873|20903|20873|0
1676934000000|2023-02-20 23:00:00|20902.7|20872.7|20908.9|20878.9|20909.7|20879.7|20902.6|20872.6|0
1676934300000|2023-02-20 23:05:00|20909.7|20879.7|20912.7|20882.7|20913.6|20883.6|20909.7|20879.7|0
1676934600000|2023-02-20 23:10:00|20912|20882|20906.9|20876.9|20912.7|20882.7|20906.1|20876.1|0
1676934900000|2023-02-20 23:15:00|20906.2|20876.2|20909.5|20879.5|20911.2|20881.2|20906.1|20876.1|0
1676935200000|2023-02-20 23:20:00|20910.3|20880.3|20908.8|20878.8|20911.2|20881.2|20908.8|20878.8|0
1676935500000|2023-02-20 23:25:00|20909.2|20879.2|20911.3|20881.3|20912.1|20882.1|20908.8|20878.8|0
1676935800000|2023-02-20 23:30:00|20910.6|20880.6|20908.6|20878.6|20911.3|20881.3|20907.1|20877.1|0
1676936100000|2023-02-20 23:35:00|20908.9|20878.9|20909.8|20879.8|20910.7|20880.7|20908.6|20878.6|0
1676936400000|2023-02-20 23:40:00|20910.6|20880.6|20910.7|20880.7|20910.7|20880.7|20907.7|20877.7|0
1676936700000|2023-02-20 23:45:00|20909.9|20879.9|20908.1|20878.1|20911.5|20881.5|20908.1|20878.1|0
1676937000000|2023-02-20 23:50:00|20908.9|20878.9|20909.4|20879.4|20911|20881|20908.5|20878.5|0
1676937300000|2023-02-20 23:55:00|20908.6|20878.6|20911.9|20881.9|20911.9|20881.9|20906.9|20876.9|0
1676937600000|2023-02-21 00:00:00|20909.6|20879.6|20920.5|20890.5|20920.9|20890.9|20906.7|20876.7|0
1676937900000|2023-02-21 00:05:00|20920.9|20890.9|20916|20886|20921.8|20891.8|20916|20886|0
1676938200000|2023-02-21 00:10:00|20915.3|20885.3|20905.3|20875.3|20915.6|20885.6|20904.4|20874.4|0
1676938500000|2023-02-21 00:15:00|20904.5|20874.5|20907.9|20877.9|20907.9|20877.9|20901.5|20871.5|0
1676938800000|2023-02-21 00:20:00|20907.2|20877.2|20916.2|20886.2|20916.9|20886.9|20907.2|20877.2|0
1676939100000|2023-02-21 00:25:00|20916.5|20886.5|20916|20886|20917.7|20887.7|20913.2|20883.2|0
1676939400000|2023-02-21 00:30:00|20915.2|20885.2|20917.8|20887.8|20917.8|20887.8|20914.9|20884.9|0
1676939700000|2023-02-21 00:35:00|20917.5|20887.5|20915.2|20885.2|20917.7|20887.7|20914.1|20884.1|0
1676940000000|2023-02-21 00:40:00|20914.5|20884.5|20912.1|20882.1|20914.9|20884.9|20909.6|20879.6|0
1676940300000|2023-02-21 00:45:00|20912.9|20882.9|20913.2|20883.2|20914.3|20884.3|20912.5|20882.5|0
1676940600000|2023-02-21 00:50:00|20912.5|20882.5|20913.8|20883.8|20913.8|20883.8|20908|20878|0
1676940900000|2023-02-21 00:55:00|20913|20883|20906.6|20876.6|20913.8|20883.8|20904.8|20874.8|0
1676941200000|2023-02-21 01:00:00|20907.4|20877.4|20899|20869|20907.4|20877.4|20897.1|20867.1|0
1676941500000|2023-02-21 01:05:00|20899.4|20869.4|20878.4|20848.4|20901.6|20871.6|20876|20846|0
1676941800000|2023-02-21 01:10:00|20878.2|20848.2|20869.4|20839.4|20878.6|20848.6|20868.7|20838.7|0
1676942100000|2023-02-21 01:15:00|20876.3|20846.3|20856.9|20851.9|20876.3|20857.9|20815.4|20810.4|1430
1676942400000|2023-02-21 01:20:00|20857.4|20852.4|20824.4|20819.4|20860.4|20855.4|20817.9|20812.9|795
1676942700000|2023-02-21 01:25:00|20823.9|20818.9|20822.9|20817.9|20829.9|20824.9|20806.4|20801.4|1290
1676943000000|2023-02-21 01:30:00|20826.4|20821.4|20767.9|20762.9|20829.9|20824.9|20739.4|20734.4|4424
1676943300000|2023-02-21 01:35:00|20765.9|20760.9|20848.9|20843.9|20848.9|20843.9|20748.4|20743.4|3420
1676943600000|2023-02-21 01:40:00|20848.4|20843.4|20876.4|20871.4|20899.4|20894.4|20772.4|20767.4|4108
1676943900000|2023-02-21 01:45:00|20872.4|20867.4|20911.9|20906.9|20956.4|20951.4|20868.9|20863.9|3586
1676944200000|2023-02-21 01:50:00|20912.9|20907.9|20856.4|20851.4|20939.4|20934.4|20856.4|20851.4|2671
1676944500000|2023-02-21 01:55:00|20858.4|20853.4|20816.9|20811.9|20859.4|20854.4|20796.4|20791.4|2904
1676944800000|2023-02-21 02:00:00|20815.9|20810.9|20760.4|20755.4|20825.4|20820.4|20745.4|20740.4|2846
1676945100000|2023-02-21 02:05:00|20761.4|20756.4|20814.4|20809.4|20814.9|20809.9|20754.4|20749.4|1946
1676945400000|2023-02-21 02:10:00|20811.4|20806.4|20797.4|20792.4|20820.9|20815.9|20771.4|20766.4|1474
1676945700000|2023-02-21 02:15:00|20796.9|20791.9|20783.4|20778.4|20818.4|20813.4|20776.4|20771.4|1067
1676946000000|2023-02-21 02:20:00|20781.9|20776.9|20789.4|20784.4|20792.4|20787.4|20755.9|20750.9|1064
1676946300000|2023-02-21 02:25:00|20789.9|20784.9|20830.4|20825.4|20847.4|20842.4|20789.9|20784.9|1806
1676946600000|2023-02-21 02:30:00|20830.9|20825.9|20851.4|20846.4|20852.4|20847.4|20818.9|20813.9|1287
1676946900000|2023-02-21 02:35:00|20850.9|20845.9|20847.9|20842.9|20869.4|20864.4|20836.9|20831.9|1134
1676947200000|2023-02-21 02:40:00|20847.4|20842.4|20809.9|20804.9|20849.4|20844.4|20808.4|20803.4|1112
1676947500000|2023-02-21 02:45:00|20807.4|20802.4|20837.9|20832.9|20843.9|20838.9|20806.4|20801.4|751
1676947800000|2023-02-21 02:50:00|20838.4|20833.4|20805.4|20800.4|20840.4|20835.4|20796.9|20791.9|809
1676948100000|2023-02-21 02:55:00|20804.9|20799.9|20807.9|20802.9|20817.4|20812.4|20789.4|20784.4|624
1676948400000|2023-02-21 03:00:00|20807.4|20802.4|20796.4|20791.4|20807.4|20802.4|20788.4|20783.4|525
1676948700000|2023-02-21 03:05:00|20795.9|20790.9|20712.4|20707.4|20796.4|20791.4|20694.4|20689.4|3202
1676949000000|2023-02-21 03:10:00|20714.4|20709.4|20651.9|20646.9|20721.4|20716.4|20617.9|20612.9|3591
1676949300000|2023-02-21 03:15:00|20647.4|20642.4|20691.9|20686.9|20704.4|20699.4|20633.9|20628.9|2445
1676949600000|2023-02-21 03:20:00|20691.4|20686.4|20676.4|20671.4|20696.9|20691.9|20663.4|20658.4|1527
1676949900000|2023-02-21 03:25:00|20674.9|20669.9|20672.4|20667.4|20694.9|20689.9|20656.4|20651.4|909
1676950200000|2023-02-21 03:30:00|20672.9|20667.9|20656.4|20651.4|20677.4|20672.4|20652.9|20647.9|791
1676950500000|2023-02-21 03:35:00|20655.9|20650.9|20631.9|20626.9|20657.4|20652.4|20621.4|20616.4|1423
1676950800000|2023-02-21 03:40:00|20632.4|20627.4|20648.9|20643.9|20649.4|20644.4|20611.4|20606.4|1190
1676951100000|2023-02-21 03:45:00|20647.4|20642.4|20669.4|20664.4|20670.9|20665.9|20645.4|20640.4|856
1676951400000|2023-02-21 03:50:00|20668.4|20663.4|20672.4|20667.4|20683.4|20678.4|20667.4|20662.4|771
1676951700000|2023-02-21 03:55:00|20671.9|20666.9|20677.9|20672.9|20679.9|20674.9|20662.4|20657.4|768
1676952000000|2023-02-21 04:00:00|20691.4|20661.4|20695.6|20665.6|20696.1|20666.1|20690.4|20660.4|0
1676952300000|2023-02-21 04:05:00|20694.9|20664.9|20697|20667|20697.8|20667.8|20692|20662|0
1676952600000|2023-02-21 04:10:00|20697.8|20667.8|20697.5|20667.5|20698.2|20668.2|20696.7|20666.7|0
1676952900000|2023-02-21 04:15:00|20696.7|20666.7|20694.7|20664.7|20696.7|20666.7|20693.7|20663.7|0
1676953200000|2023-02-21 04:20:00|20694|20664|20701.9|20671.9|20701.9|20671.9|20694|20664|0
1676953500000|2023-02-21 04:25:00|20701.1|20671.1|20702.3|20672.3|20702.6|20672.6|20700.4|20670.4|0
1676953800000|2023-02-21 04:30:00|20701.6|20671.6|20702.7|20672.7|20702.7|20672.7|20699.7|20669.7|0
1676954100000|2023-02-21 04:35:00|20703|20673|20703|20673|20705.2|20675.2|20702.7|20672.7|0
1676954400000|2023-02-21 04:40:00|20699|20669|20699.3|20669.3|20700.8|20670.8|20699|20669|0
1676954700000|2023-02-21 04:45:00|20698.6|20668.6|20698.9|20668.9|20700.4|20670.4|20698.6|20668.6|0
1676955000000|2023-02-21 04:50:00|20699.6|20669.6|20698.1|20668.1|20700.4|20670.4|20698.1|20668.1|0
1676955300000|2023-02-21 04:55:00|20698.5|20668.5|20704.6|20674.6|20706.5|20676.5|20698.5|20668.5|0
1676955600000|2023-02-21 05:00:00|20703.9|20673.9|20661.4|20656.4|20716.9|20711.9|20654.9|20649.9|3804
1676955900000|2023-02-21 05:05:00|20664.9|20659.9|20691.9|20686.9|20703.4|20698.4|20661.9|20656.9|1542
1676956200000|2023-02-21 05:10:00|20691.4|20686.4|20664.9|20659.9|20701.4|20696.4|20659.9|20654.9|955
1676956500000|2023-02-21 05:15:00|20665.4|20660.4|20636.6|20631.6|20665.4|20660.4|20635.6|20630.6|1100
1676956800000|2023-02-21 05:20:00|20636.1|20631.1|20622.6|20617.6|20638.1|20633.1|20592.1|20587.1|2113
1676957100000|2023-02-21 05:25:00|20622.1|20617.1|20582.1|20577.1|20622.1|20617.1|20578.6|20573.6|1219
1676957400000|2023-02-21 05:30:00|20582.6|20577.6|20546.1|20541.1|20604.6|20599.6|20546.1|20541.1|1583
1676957700000|2023-02-21 05:35:00|20545.6|20540.6|20563.1|20558.1|20573.1|20568.1|20524.1|20519.1|2535
1676958000000|2023-02-21 05:40:00|20564.6|20559.6|20572.1|20567.1|20596.1|20591.1|20553.1|20548.1|1868
1676958300000|2023-02-21 05:45:00|20572.6|20567.6|20557.1|20552.1|20572.6|20567.6|20547.6|20542.6|1223
1676958600000|2023-02-21 05:50:00|20556.6|20551.6|20579.6|20574.6|20580.6|20575.6|20556.1|20551.1|1073
1676958900000|2023-02-21 05:55:00|20579.1|20574.1|20556.6|20551.6|20584.1|20579.1|20551.6|20546.6|914
1676959200000|2023-02-21 06:00:00|20557.6|20552.6|20549.6|20544.6|20567.6|20562.6|20542.1|20537.1|1071
1676959500000|2023-02-21 06:05:00|20550.1|20545.1|20556.1|20551.1|20561.6|20556.6|20539.1|20534.1|1102
1676959800000|2023-02-21 06:10:00|20555.6|20550.6|20572.1|20567.1|20578.6|20573.6|20550.1|20545.1|1000
1676960100000|2023-02-21 06:15:00|20571.6|20566.6|20556.1|20551.1|20576.1|20571.1|20543.1|20538.1|847
1676960400000|2023-02-21 06:20:00|20555.6|20550.6|20587.1|20582.1|20590.6|20585.6|20554.1|20549.1|966
1676960700000|2023-02-21 06:25:00|20587.6|20582.6|20592.1|20587.1|20593.1|20588.1|20572.1|20567.1|930
1676961000000|2023-02-21 06:30:00|20591.1|20586.1|20588.6|20583.6|20596.1|20591.1|20565.1|20560.1|1436
1676961300000|2023-02-21 06:35:00|20588.1|20583.1|20574.1|20569.1|20590.1|20585.1|20564.1|20559.1|623
1676961600000|2023-02-21 06:40:00|20574.6|20569.6|20608.1|20603.1|20608.1|20603.1|20567.1|20562.1|1215
1676961900000|2023-02-21 06:45:00|20607.1|20602.1|20637.1|20632.1|20643.1|20638.1|20593.6|20588.6|1751
1676962200000|2023-02-21 06:50:00|20637.6|20632.6|20625.6|20620.6|20642.1|20637.1|20620.1|20615.1|679
1676962500000|2023-02-21 06:55:00|20626.1|20621.1|20607.6|20602.6|20633.6|20628.6|20607.6|20602.6|695
1676962800000|2023-02-21 07:00:00|20607.1|20602.1|20581.1|20576.1|20609.1|20604.1|20581.1|20576.1|746
1676963100000|2023-02-21 07:05:00|20581.6|20576.6|20553.1|20548.1|20586.1|20581.1|20552.6|20547.6|1508
1676963400000|2023-02-21 07:10:00|20551.1|20546.1|20525.1|20520.1|20557.1|20552.1|20524.1|20519.1|1310
1676963700000|2023-02-21 07:15:00|20523.6|20518.6|20524.1|20519.1|20538.1|20533.1|20515.6|20510.6|1380
1676964000000|2023-02-21 07:20:00|20523.6|20518.6|20529.6|20524.6|20542.1|20537.1|20520.1|20515.1|759
1676964300000|2023-02-21 07:25:00|20527.1|20522.1|20521.1|20516.1|20530.1|20525.1|20517.1|20512.1|678
1676964600000|2023-02-21 07:30:00|20520.6|20515.6|20538.1|20533.1|20541.1|20536.1|20513.1|20508.1|1300
1676964900000|2023-02-21 07:35:00|20540.1|20535.1|20515.6|20510.6|20544.1|20539.1|20515.6|20510.6|1426
1676965200000|2023-02-21 07:40:00|20516.6|20511.6|20517.1|20512.1|20531.6|20526.6|20515.1|20510.1|1195
1676965500000|2023-02-21 07:45:00|20516.6|20511.6|20523.1|20518.1|20525.6|20520.6|20511.1|20506.1|1244
1676965800000|2023-02-21 07:50:00|20524.6|20519.6|20518.1|20513.1|20532.1|20527.1|20516.1|20511.1|1323
1676966100000|2023-02-21 07:55:00|20517.6|20512.6|20537.6|20532.6|20541.1|20536.1|20512.6|20507.6|1778
1676966400000|2023-02-21 08:00:00|20536.6|20531.6|20533.1|20528.1|20542.1|20537.1|20523.1|20518.1|1617
1676966700000|2023-02-21 08:05:00|20533.6|20528.6|20532.1|20527.1|20554.1|20549.1|20525.6|20520.6|2578
1676967000000|2023-02-21 08:10:00|20532.6|20527.6|20546.1|20541.1|20546.6|20541.6|20532.1|20527.1|1023
1676967300000|2023-02-21 08:15:00|20545.6|20540.6|20514.6|20509.6|20548.1|20543.1|20514.6|20509.6|994
1676967600000|2023-02-21 08:20:00|20515.1|20510.1|20521.6|20516.6|20524.1|20519.1|20502.6|20497.6|897
1676967900000|2023-02-21 08:25:00|20522.1|20517.1|20535.6|20530.6|20543.1|20538.1|20519.6|20514.6|1234
1676968200000|2023-02-21 08:30:00|20542.4|20512.4|20539.9|20509.9|20549.5|20519.5|20538.3|20508.3|0
1676968500000|2023-02-21 08:35:00|20539.1|20509.1|20528.5|20498.5|20544.3|20514.3|20528.5|20498.5|0
1676968800000|2023-02-21 08:40:00|20528.1|20498.1|20479.5|20449.5|20528.1|20498.1|20449.7|20419.7|0
1676969100000|2023-02-21 08:45:00|20479.2|20449.2|20457.3|20427.3|20479.2|20449.2|20438.8|20408.8|0
1676969400000|2023-02-21 08:50:00|20458|20428|20457.7|20427.7|20464.4|20434.4|20449.5|20419.5|0
1676969700000|2023-02-21 08:55:00|20456.9|20426.9|20453|20423|20458.8|20428.8|20451.4|20421.4|0
1676970000000|2023-02-21 09:00:00|20453.8|20423.8|20464.2|20434.2|20465.1|20435.1|20450.6|20420.6|0
1676970300000|2023-02-21 09:05:00|20463.4|20433.4|20467.4|20437.4|20471.5|20441.5|20457.1|20427.1|0
1676970600000|2023-02-21 09:10:00|20468.2|20438.2|20488.3|20458.3|20495.6|20465.6|20465.6|20435.6|0
1676970900000|2023-02-21 09:15:00|20499.6|20491.6|20516.1|20508.1|20527.6|20519.6|20499.6|20491.6|433
1676971200000|2023-02-21 09:20:00|20516.6|20508.6|20496.1|20488.1|20519.1|20511.1|20487.1|20479.1|284
1676971500000|2023-02-21 09:25:00|20495.6|20487.6|20508.1|20500.1|20509.1|20501.1|20491.1|20483.1|238
1676971800000|2023-02-21 09:30:00|20508.6|20500.6|20526.1|20518.1|20542.1|20534.1|20507.1|20499.1|233
1676972100000|2023-02-21 09:35:00|20526.6|20518.6|20532.1|20524.1|20540.1|20532.1|20520.1|20512.1|250
1676972400000|2023-02-21 09:40:00|20532.6|20524.6|20538.1|20530.1|20540.1|20532.1|20529.1|20521.1|177
1676972700000|2023-02-21 09:45:00|20537.6|20529.6|20549.1|20541.1|20558.6|20550.6|20533.6|20525.6|229
1676973000000|2023-02-21 09:50:00|20549.6|20541.6|20573.1|20565.1|20573.6|20565.6|20547.6|20539.6|292
1676973300000|2023-02-21 09:55:00|20573.6|20565.6|20558.1|20550.1|20574.1|20566.1|20557.6|20549.6|142
1676973600000|2023-02-21 10:00:00|20558.6|20550.6|20541.1|20533.1|20564.1|20556.1|20537.6|20529.6|304
1676973900000|2023-02-21 10:05:00|20540.6|20532.6|20545.1|20537.1|20549.1|20541.1|20531.1|20523.1|289
1676974200000|2023-02-21 10:10:00|20544.1|20536.1|20552.1|20544.1|20561.6|20553.6|20544.1|20536.1|257
1676974500000|2023-02-21 10:15:00|20552.6|20544.6|20531.1|20523.1|20552.6|20544.6|20529.6|20521.6|190
1676974800000|2023-02-21 10:20:00|20531.6|20523.6|20534.6|20526.6|20539.1|20531.1|20527.1|20519.1|275
1676975100000|2023-02-21 10:25:00|20534.1|20526.1|20536.1|20528.1|20542.1|20534.1|20525.1|20517.1|109
1676975400000|2023-02-21 10:30:00|20536.6|20528.6|20534.6|20526.6|20538.6|20530.6|20529.1|20521.1|152
1676975700000|2023-02-21 10:35:00|20534.1|20526.1|20531.1|20523.1|20534.6|20526.6|20523.1|20515.1|133
1676976000000|2023-02-21 10:40:00|20531.6|20523.6|20536.1|20528.1|20545.1|20537.1|20528.1|20520.1|181
1676976300000|2023-02-21 10:45:00|20535.6|20527.6|20539.1|20531.1|20549.6|20541.6|20533.1|20525.1|300
1676976600000|2023-02-21 10:50:00|20539.6|20531.6|20545.1|20537.1|20562.1|20554.1|20539.1|20531.1|185
1676976900000|2023-02-21 10:55:00|20545.6|20537.6|20538.6|20530.6|20550.1|20542.1|20537.6|20529.6|66
1676977200000|2023-02-21 11:00:00|20538.1|20530.1|20523.1|20515.1|20541.1|20533.1|20520.6|20512.6|162
1676977500000|2023-02-21 11:05:00|20523.6|20515.6|20536.6|20528.6|20537.6|20529.6|20523.1|20515.1|87
1676977800000|2023-02-21 11:10:00|20537.1|20529.1|20527.6|20519.6|20546.6|20538.6|20525.1|20517.1|62
1676978100000|2023-02-21 11:15:00|20527.1|20519.1|20535.1|20527.1|20542.1|20534.1|20525.6|20517.6|111
1676978400000|2023-02-21 11:20:00|20535.6|20527.6|20543.6|20535.6|20543.6|20535.6|20532.1|20524.1|64
1676978700000|2023-02-21 11:25:00|20543.1|20535.1|20539.1|20531.1|20546.6|20538.6|20536.6|20528.6|54
1676979000000|2023-02-21 11:30:00|20538.1|20530.1|20531.6|20523.6|20539.6|20531.6|20529.6|20521.6|48
1676979300000|2023-02-21 11:35:00|20532.6|20524.6|20540.1|20532.1|20541.1|20533.1|20532.1|20524.1|56
1676979600000|2023-02-21 11:40:00|20540.6|20532.6|20536.1|20528.1|20542.6|20534.6|20534.6|20526.6|68
1676979900000|2023-02-21 11:45:00|20535.6|20527.6|20536.6|20528.6|20546.6|20538.6|20535.1|20527.1|55
1676980200000|2023-02-21 11:50:00|20537.1|20529.1|20539.1|20531.1|20542.1|20534.1|20534.1|20526.1|28
1676980500000|2023-02-21 11:55:00|20540.1|20532.1|20540.6|20532.6|20542.6|20534.6|20537.6|20529.6|55
1676980800000|2023-02-21 12:00:00|20541.1|20533.1|20530.1|20522.1|20543.6|20535.6|20527.6|20519.6|79
1676981100000|2023-02-21 12:05:00|20529.6|20521.6|20522.6|20514.6|20529.6|20521.6|20518.1|20510.1|50
1676981400000|2023-02-21 12:10:00|20523.1|20515.1|20525.6|20517.6|20526.6|20518.6|20517.1|20509.1|55
1676981700000|2023-02-21 12:15:00|20526.1|20518.1|20525.1|20517.1|20531.1|20523.1|20521.6|20513.6|67
1676982000000|2023-02-21 12:20:00|20524.6|20516.6|20522.6|20514.6|20529.6|20521.6|20521.1|20513.1|40
1676982300000|2023-02-21 12:25:00|20523.1|20515.1|20525.6|20517.6|20528.1|20520.1|20521.1|20513.1|41
1676982600000|2023-02-21 12:30:00|20525.1|20517.1|20530.6|20522.6|20537.1|20529.1|20524.1|20516.1|65
1676982900000|2023-02-21 12:35:00|20531.1|20523.1|20527.6|20519.6|20536.1|20528.1|20526.1|20518.1|45
1676983200000|2023-02-21 12:40:00|20528.1|20520.1|20528.6|20520.6|20531.1|20523.1|20519.1|20511.1|105
1676983500000|2023-02-21 12:45:00|20528.1|20520.1|20538.6|20530.6|20540.1|20532.1|20526.1|20518.1|51
1676983800000|2023-02-21 12:50:00|20538.1|20530.1|20536.1|20528.1|20540.6|20532.6|20532.6|20524.6|68
1676984100000|2023-02-21 12:55:00|20536.6|20528.6|20529.1|20521.1|20538.1|20530.1|20528.6|20520.6|53
1676984400000|2023-02-21 13:00:00|20528.6|20520.6|20522.1|20514.1|20531.1|20523.1|20518.1|20510.1|108
1676984700000|2023-02-21 13:05:00|20521.6|20513.6|20517.6|20509.6|20524.6|20516.6|20515.1|20507.1|119
1676985000000|2023-02-21 13:10:00|20519.1|20511.1|20522.6|20514.6|20525.1|20517.1|20518.1|20510.1|48
1676985300000|2023-02-21 13:15:00|20522.1|20514.1|20530.1|20522.1|20531.1|20523.1|20520.1|20512.1|65
1676985600000|2023-02-21 13:20:00|20530.6|20522.6|20531.6|20523.6|20540.6|20532.6|20528.1|20520.1|88
1676985900000|2023-02-21 13:25:00|20532.1|20524.1|20529.1|20521.1|20532.1|20524.1|20516.6|20508.6|154
1676986200000|2023-02-21 13:30:00|20529.6|20521.6|20544.1|20536.1|20548.6|20540.6|20529.6|20521.6|117
1676986500000|2023-02-21 13:35:00|20543.6|20535.6|20535.1|20527.1|20548.6|20540.6|20534.1|20526.1|97
1676986800000|2023-02-21 13:40:00|20535.6|20527.6|20523.1|20515.1|20542.6|20534.6|20522.1|20514.1|105
1676987100000|2023-02-21 13:45:00|20522.6|20514.6|20541.6|20533.6|20542.1|20534.1|20521.6|20513.6|126
1676987400000|2023-02-21 13:50:00|20541.1|20533.1|20543.6|20535.6|20546.1|20538.1|20535.1|20527.1|100
1676987700000|2023-02-21 13:55:00|20544.1|20536.1|20539.6|20531.6|20552.1|20544.1|20537.1|20529.1|113
1676988000000|2023-02-21 14:00:00|20539.1|20531.1|20544.6|20536.6|20547.6|20539.6|20532.6|20524.6|178
1676988300000|2023-02-21 14:05:00|20544.1|20536.1|20550.1|20542.1|20555.1|20547.1|20543.1|20535.1|85
1676988600000|2023-02-21 14:10:00|20550.6|20542.6|20541.6|20533.6|20555.1|20547.1|20540.1|20532.1|126
1676988900000|2023-02-21 14:15:00|20542.1|20534.1|20532.1|20524.1|20549.6|20541.6|20527.1|20519.1|211
1676989200000|2023-02-21 14:20:00|20531.6|20523.6|20543.1|20535.1|20543.1|20535.1|20529.6|20521.6|92
1676989500000|2023-02-21 14:25:00|20542.6|20534.6|20522.1|20514.1|20551.1|20543.1|20520.6|20512.6|284
1676989800000|2023-02-21 14:30:00|20521.6|20513.6|20594.6|20586.6|20599.6|20591.6|20492.1|20484.1|1904
1676990100000|2023-02-21 14:35:00|20593.1|20585.1|20618.6|20610.6|20633.6|20625.6|20589.1|20581.1|1259
1676990400000|2023-02-21 14:40:00|20619.1|20611.1|20608.1|20600.1|20642.1|20634.1|20596.1|20588.1|550
1676990700000|2023-02-21 14:45:00|20607.6|20599.6|20586.1|20578.1|20635.6|20627.6|20567.6|20559.6|740
1676991000000|2023-02-21 14:50:00|20585.6|20577.6|20574.6|20566.6|20595.6|20587.6|20556.1|20548.1|408
1676991300000|2023-02-21 14:55:00|20573.6|20565.6|20555.1|20547.1|20595.6|20587.6|20548.1|20540.1|502
1676991600000|2023-02-21 15:00:00|20554.6|20546.6|20575.6|20567.6|20588.1|20580.1|20540.6|20532.6|395
1676991900000|2023-02-21 15:05:00|20576.6|20568.6|20588.1|20580.1|20598.6|20590.6|20562.6|20554.6|354
1676992200000|2023-02-21 15:10:00|20587.6|20579.6|20573.1|20565.1|20592.1|20584.1|20558.6|20550.6|336
1676992500000|2023-02-21 15:15:00|20573.6|20565.6|20585.6|20577.6|20590.6|20582.6|20563.1|20555.1|194
1676992800000|2023-02-21 15:20:00|20586.1|20578.1|20598.1|20590.1|20611.6|20603.6|20585.1|20577.1|279
1676993100000|2023-02-21 15:25:00|20598.6|20590.6|20603.6|20595.6|20604.1|20596.1|20584.1|20576.1|180
1676993400000|2023-02-21 15:30:00|20604.1|20596.1|20633.6|20625.6|20634.1|20626.1|20593.6|20585.6|349
1676993700000|2023-02-21 15:35:00|20634.1|20626.1|20629.6|20621.6|20648.6|20640.6|20624.1|20616.1|245
1676994000000|2023-02-21 15:40:00|20631.1|20623.1|20623.1|20615.1|20653.6|20645.6|20617.1|20609.1|255
1676994300000|2023-02-21 15:45:00|20622.6|20614.6|20626.1|20618.1|20634.6|20626.6|20616.1|20608.1|137
1676994600000|2023-02-21 15:50:00|20625.6|20617.6|20599.1|20591.1|20636.1|20628.1|20597.6|20589.6|188
1676994900000|2023-02-21 15:55:00|20599.6|20591.6|20582.1|20574.1|20602.1|20594.1|20581.1|20573.1|141
1676995200000|2023-02-21 16:00:00|20581.6|20573.6|20580.1|20572.1|20599.1|20591.1|20579.6|20571.6|147
1676995500000|2023-02-21 16:05:00|20578.6|20570.6|20566.6|20558.6|20582.6|20574.6|20563.6|20555.6|206
1676995800000|2023-02-21 16:10:00|20565.1|20557.1|20570.6|20562.6|20576.1|20568.1|20563.1|20555.1|188
1676996100000|2023-02-21 16:15:00|20570.1|20562.1|20570.6|20562.6|20577.6|20569.6|20563.6|20555.6|99
1676996400000|2023-02-21 16:20:00|20571.1|20563.1|20557.1|20549.1|20579.1|20571.1|20555.1|20547.1|174
1676996700000|2023-02-21 16:25:00|20556.6|20548.6|20551.1|20543.1|20565.1|20557.1|20544.1|20536.1|272
1676997000000|2023-02-21 16:30:00|20551.6|20543.6|20545.6|20537.6|20566.1|20558.1|20534.1|20526.1|239
1676997300000|2023-02-21 16:35:00|20545.1|20537.1|20535.1|20527.1|20550.1|20542.1|20533.6|20525.6|115
1676997600000|2023-02-21 16:40:00|20534.6|20526.6|20547.1|20539.1|20555.1|20547.1|20532.6|20524.6|84
1676997900000|2023-02-21 16:45:00|20546.6|20538.6|20554.6|20546.6|20555.6|20547.6|20543.6|20535.6|96
1676998200000|2023-02-21 16:50:00|20554.1|20546.1|20560.1|20552.1|20560.6|20552.6|20547.6|20539.6|39
1676998500000|2023-02-21 16:55:00|20559.6|20551.6|20533.1|20525.1|20560.1|20552.1|20530.1|20522.1|190
1676998800000|2023-02-21 17:00:00|20532.6|20524.6|20529.6|20521.6|20538.1|20530.1|20518.6|20510.6|127
1676999100000|2023-02-21 17:05:00|20530.1|20522.1|20518.6|20510.6|20540.1|20532.1|20511.6|20503.6|166
1676999400000|2023-02-21 17:10:00|20519.1|20511.1|20512.6|20504.6|20519.1|20511.1|20510.1|20502.1|46
1676999700000|2023-02-21 17:15:00|20512.1|20504.1|20523.6|20515.6|20523.6|20515.6|20510.1|20502.1|59
1677000000000|2023-02-21 17:20:00|20524.1|20516.1|20517.6|20509.6|20525.6|20517.6|20514.6|20506.6|60
1677000300000|2023-02-21 17:25:00|20518.1|20510.1|20501.6|20493.6|20518.1|20510.1|20501.6|20493.6|89
1677000600000|2023-02-21 17:30:00|20501.1|20493.1|20503.1|20495.1|20505.1|20497.1|20494.6|20486.6|140
1677000900000|2023-02-21 17:35:00|20502.1|20494.1|20502.6|20494.6|20510.6|20502.6|20497.6|20489.6|126
1677001200000|2023-02-21 17:40:00|20503.1|20495.1|20499.1|20491.1|20512.6|20504.6|20494.6|20486.6|74
1677001500000|2023-02-21 17:45:00|20499.6|20491.6|20490.6|20482.6|20503.1|20495.1|20486.6|20478.6|141
1677001800000|2023-02-21 17:50:00|20490.1|20482.1|20505.6|20497.6|20512.6|20504.6|20489.6|20481.6|82
1677002100000|2023-02-21 17:55:00|20506.1|20498.1|20530.1|20522.1|20532.6|20524.6|20502.1|20494.1|68
1677002400000|2023-02-21 18:00:00|20529.6|20521.6|20520.1|20512.1|20530.6|20522.6|20512.1|20504.1|64
1677002700000|2023-02-21 18:05:00|20520.6|20512.6|20507.6|20499.6|20522.1|20514.1|20505.1|20497.1|66
1677003000000|2023-02-21 18:10:00|20508.1|20500.1|20495.6|20487.6|20511.6|20503.6|20493.1|20485.1|50
1677003300000|2023-02-21 18:15:00|20494.6|20486.6|20496.6|20488.6|20504.6|20496.6|20492.6|20484.6|67
1677003600000|2023-02-21 18:20:00|20496.1|20488.1|20497.6|20489.6|20506.6|20498.6|20494.1|20486.1|29
1677003900000|2023-02-21 18:25:00|20498.1|20490.1|20496.1|20488.1|20502.6|20494.6|20490.1|20482.1|62
1677004200000|2023-02-21 18:30:00|20495.6|20487.6|20487.6|20479.6|20497.1|20489.1|20487.1|20479.1|36
1677004500000|2023-02-21 18:35:00|20487.1|20479.1|20481.1|20473.1|20488.6|20480.6|20481.1|20473.1|74
1677004800000|2023-02-21 18:40:00|20478.6|20470.6|20486.1|20478.1|20487.1|20479.1|20477.6|20469.6|67
1677005100000|2023-02-21 18:45:00|20486.6|20478.6|20480.6|20472.6|20489.1|20481.1|20480.1|20472.1|48
1677005400000|2023-02-21 18:50:00|20480.1|20472.1|20479.1|20471.1|20486.1|20478.1|20478.6|20470.6|52
1677005700000|2023-02-21 18:55:00|20479.6|20471.6|20494.9|20464.9|20494.9|20479.6|20478.6|20464.9|62
1677006000000|2023-02-21 19:00:00|20495.1|20465.1|20486.7|20456.7|20495.1|20465.1|20480.8|20450.8|1
1677006300000|2023-02-21 19:05:00|20486.9|20456.9|20488.3|20458.3|20488.5|20458.5|20478.6|20448.6|0
1677006600000|2023-02-21 19:10:00|20488.1|20458.1|20482.7|20452.7|20488.1|20458.1|20482.4|20452.4|0
1677006900000|2023-02-21 19:15:00|20482.5|20452.5|20474.2|20444.2|20483.8|20453.8|20473|20443|0
1677007200000|2023-02-21 19:20:00|20474|20444|20453|20423|20475.1|20445.1|20452.4|20422.4|0
1677007500000|2023-02-21 19:25:00|20452.8|20422.8|20468.7|20438.7|20477.6|20447.6|20452.8|20422.8|0
1677007800000|2023-02-21 19:30:00|20468.9|20438.9|20484.7|20454.7|20484.8|20454.8|20468.3|20438.3|0
1677008100000|2023-02-21 19:35:00|20484.9|20454.9|20484.7|20454.7|20485.5|20455.5|20481.9|20451.9|0
1677008400000|2023-02-21 19:40:00|20484.9|20454.9|20491.7|20461.7|20491.7|20461.7|20475.5|20445.5|0
1677008700000|2023-02-21 19:45:00|20491.9|20461.9|20492|20462|20499|20469|20491.5|20461.5|0
1677009000000|2023-02-21 19:50:00|20491.7|20461.7|20475.8|20445.8|20491.7|20461.7|20474.7|20444.7|0
1677009300000|2023-02-21 19:55:00|20475.6|20445.6|20472.8|20442.8|20479.3|20449.3|20468|20438|0
1677009600000|2023-02-21 20:00:00|20473|20443|20499|20469|20499|20469|20473|20443|0
1677009900000|2023-02-21 20:05:00|20498.8|20468.8|20486.5|20456.5|20499|20469|20486.3|20456.3|0
1677010200000|2023-02-21 20:10:00|20486.7|20456.7|20490.6|20460.6|20492.1|20462.1|20486.5|20456.5|0
1677010500000|2023-02-21 20:15:00|20490.8|20460.8|20491|20461|20492|20462|20486.8|20456.8|0
1677010800000|2023-02-21 20:20:00|20490.8|20460.8|20492.8|20462.8|20495.8|20465.8|20481.5|20451.5|0
1677011100000|2023-02-21 20:25:00|20493|20463|20492.8|20462.8|20495.3|20465.3|20490.8|20460.8|0
1677011400000|2023-02-21 20:30:00|20493.2|20463.2|20504.3|20474.3|20507.4|20477.4|20493|20463|0
1677011700000|2023-02-21 20:35:00|20504.5|20474.5|20498.2|20468.2|20504.5|20474.5|20495.1|20465.1|0
1677012000000|2023-02-21 20:40:00|20498.6|20468.6|20503.6|20473.6|20506.2|20476.2|20496.4|20466.4|0
1677012300000|2023-02-21 20:45:00|20504|20474|20488.7|20458.7|20510.9|20480.9|20485.1|20455.1|0
1677012600000|2023-02-21 20:50:00|20489.5|20459.5|20479.4|20449.4|20492|20462|20468|20438|0
1677012900000|2023-02-21 20:55:00|20479.8|20449.8|20474.6|20444.6|20481.2|20451.2|20465.2|20435.2|0
1677013200000|2023-02-21 21:00:00|20476.9|20446.9|20489.7|20459.7|20493.1|20463.1|20476.9|20446.9|0
1677013500000|2023-02-21 21:05:00|20490.5|20460.5|20483.1|20453.1|20493|20463|20482.2|20452.2|0
1677013800000|2023-02-21 21:10:00|20483.8|20453.8|20487.4|20457.4|20489.1|20459.1|20483.8|20453.8|0
1677014100000|2023-02-21 21:15:00|20486.6|20456.6|20484.1|20454.1|20488.3|20458.3|20482.4|20452.4|0
1677014400000|2023-02-21 21:20:00|20483.3|20453.3|20484|20454|20485.6|20455.6|20480.6|20450.6|0
1677014700000|2023-02-21 21:25:00|20484.7|20454.7|20483.1|20453.1|20486.4|20456.4|20483.1|20453.1|0
1677015000000|2023-02-21 21:30:00|20484.6|20454.6|20483|20453|20486.4|20456.4|20483|20453|0
1677015300000|2023-02-21 21:35:00|20483.7|20453.7|20482.2|20452.2|20483.8|20453.8|20481.3|20451.3|0
1677015600000|2023-02-21 21:40:00|20481.8|20451.8|20480.5|20450.5|20483|20453|20480.5|20450.5|0
1677015900000|2023-02-21 21:45:00|20481.2|20451.2|20471.3|20441.3|20482.2|20452.2|20470.4|20440.4|0
1677016200000|2023-02-21 21:50:00|20472.1|20442.1|20469.3|20439.3|20473|20443|20469.3|20439.3|0
1677016500000|2023-02-21 21:55:00|20466.6|20436.6|20462.9|20432.9|20466.6|20436.6|20462.1|20432.1|0
1677016800000|2023-02-21 22:00:00|20463.1|20433.1|20461.8|20431.8|20464|20434|20461.8|20431.8|0
1677017100000|2023-02-21 22:05:00|20461.5|20431.5|20461.8|20431.8|20461.8|20431.8|20460.8|20430.8|0
1677017400000|2023-02-21 22:10:00|20461.9|20431.9|20462|20432|20462|20432|20461.7|20431.7|0
1677017700000|2023-02-21 22:15:00|20462.1|20432.1|20462.4|20432.4|20462.5|20432.5|20462|20432|0
1677018000000|2023-02-21 22:20:00|20462.3|20432.3|20462.5|20432.5|20463|20433|20461.2|20431.2|0
1677018300000|2023-02-21 22:25:00|20461.9|20431.9|20461.6|20431.6|20462|20432|20461.4|20431.4|0
1677018600000|2023-02-21 22:30:00|20462|20432|20461.7|20431.7|20462.7|20432.7|20461.5|20431.5|0
1677018900000|2023-02-21 22:35:00|20462|20432|20462.1|20432.1|20462.3|20432.3|20461.2|20431.2|0
1677019200000|2023-02-21 22:40:00|20462.2|20432.2|20461.9|20431.9|20462.7|20432.7|20460.8|20430.8|0
1677019500000|2023-02-21 22:45:00|20462|20432|20461.6|20431.6|20463.1|20433.1|20461.6|20431.6|0
1677019800000|2023-02-21 22:50:00|20461.9|20431.9|20462.4|20432.4|20462.4|20432.4|20461.3|20431.3|0
1677020100000|2023-02-21 22:55:00|20462.3|20432.3|20462.7|20432.7|20463.2|20433.2|20462.3|20432.3|0
1677020400000|2023-02-21 23:00:00|20463|20433|20468|20438|20468.8|20438.8|20460.9|20430.9|0
1677020700000|2023-02-21 23:05:00|20467.2|20437.2|20457.7|20427.7|20468.9|20438.9|20457.7|20427.7|0
1677021000000|2023-02-21 23:10:00|20458|20428|20452.4|20422.4|20458.9|20428.9|20452.4|20422.4|0
1677021300000|2023-02-21 23:15:00|20453.2|20423.2|20427|20397|20454.3|20424.3|20427|20397|0
1677021600000|2023-02-21 23:20:00|20427.2|20397.2|20419.7|20389.7|20430.3|20400.3|20402.3|20372.3|0
1677021900000|2023-02-21 23:25:00|20419.9|20389.9|20447.9|20417.9|20447.9|20417.9|20418.7|20388.7|0
1677022200000|2023-02-21 23:30:00|20448.7|20418.7|20444.9|20414.9|20451.4|20421.4|20444.1|20414.1|0
1677022500000|2023-02-21 23:35:00|20444.2|20414.2|20459.4|20429.4|20459.8|20429.8|20444.1|20414.1|0
1677022800000|2023-02-21 23:40:00|20458.7|20428.7|20473.4|20443.4|20473.4|20443.4|20458.6|20428.6|0
1677023100000|2023-02-21 23:45:00|20473.8|20443.8|20468.6|20438.6|20474.2|20444.2|20466.1|20436.1|0
1677023400000|2023-02-21 23:50:00|20467.9|20437.9|20470.3|20440.3|20473.1|20443.1|20467.8|20437.8|0
1677023700000|2023-02-21 23:55:00|20471.1|20441.1|20478|20448|20480.5|20450.5|20470.8|20440.8|0
1677024000000|2023-02-22 00:00:00|20477.3|20447.3|20483|20453|20485.8|20455.8|20477.2|20447.2|0
1677024300000|2023-02-22 00:05:00|20482.3|20452.3|20480.6|20450.6|20483.9|20453.9|20479.7|20449.7|0
1677024600000|2023-02-22 00:10:00|20479.8|20449.8|20475.3|20445.3|20479.8|20449.8|20472.3|20442.3|0
1677024900000|2023-02-22 00:15:00|20475.6|20445.6|20471.9|20441.9|20475.7|20445.7|20469.9|20439.9|0
1677025200000|2023-02-22 00:20:00|20472.2|20442.2|20471.6|20441.6|20473.4|20443.4|20468|20438|0
1677025500000|2023-02-22 00:25:00|20470.9|20440.9|20474.8|20444.8|20475.2|20445.2|20469.3|20439.3|0
1677025800000|2023-02-22 00:30:00|20475.2|20445.2|20473.8|20443.8|20481.9|20451.9|20473.5|20443.5|0
1677026100000|2023-02-22 00:35:00|20474.6|20444.6|20474.6|20444.6|20475.9|20445.9|20473.3|20443.3|0
1677026400000|2023-02-22 00:40:00|20474.2|20444.2|20476.3|20446.3|20478.5|20448.5|20473.7|20443.7|0
1677026700000|2023-02-22 00:45:00|20477.1|20447.1|20487.3|20457.3|20487.3|20457.3|20477.1|20447.1|0
1677027000000|2023-02-22 00:50:00|20488.1|20458.1|20483.1|20453.1|20488.1|20458.1|20478.2|20448.2|0
1677027300000|2023-02-22 00:55:00|20482.3|20452.3|20483.1|20453.1|20483.8|20453.8|20480|20450|0
1677027600000|2023-02-22 01:00:00|20482.9|20452.9|20477.5|20447.5|20483.1|20453.1|20476.8|20446.8|0
1677027900000|2023-02-22 01:05:00|20477.1|20447.1|20456.6|20426.6|20482|20452|20456.4|20426.4|0
1677028200000|2023-02-22 01:10:00|20457|20427|20453.3|20423.3|20457.2|20427.2|20450.3|20420.3|0
1677028500000|2023-02-22 01:15:00|20453.4|20423.4|20476.6|20471.6|20507.6|20502.6|20429.1|20423.3|3111
1677028800000|2023-02-22 01:20:00|20475.6|20470.6|20532.6|20527.6|20544.6|20539.6|20475.1|20470.1|2000
1677029100000|2023-02-22 01:25:00|20532.1|20527.1|20552.6|20547.6|20556.1|20551.1|20525.6|20520.6|2000
1677029400000|2023-02-22 01:30:00|20552.1|20547.1|20495.1|20490.1|20577.6|20572.6|20480.6|20475.6|7376
1677029700000|2023-02-22 01:35:00|20496.1|20491.1|20540.6|20535.6|20551.1|20546.1|20450.6|20445.6|4992
1677030000000|2023-02-22 01:40:00|20539.6|20534.6|20451.1|20446.1|20555.1|20550.1|20451.1|20446.1|3962
1677030300000|2023-02-22 01:45:00|20451.6|20446.6|20404.1|20399.1|20474.1|20469.1|20399.1|20394.1|3092
1677030600000|2023-02-22 01:50:00|20404.6|20399.6|20409.1|20404.1|20441.6|20436.6|20384.1|20379.1|4251
1677030900000|2023-02-22 01:55:00|20410.1|20405.1|20429.1|20424.1|20435.6|20430.6|20392.6|20387.6|2523
1677031200000|2023-02-22 02:00:00|20430.1|20425.1|20427.6|20422.6|20465.6|20460.6|20422.1|20417.1|3053
1677031500000|2023-02-22 02:05:00|20427.1|20422.1|20397.6|20392.6|20438.1|20433.1|20393.6|20388.6|2243
1677031800000|2023-02-22 02:10:00|20398.1|20393.1|20360.6|20355.6|20407.6|20402.6|20352.6|20347.6|2252
1677032100000|2023-02-22 02:15:00|20361.1|20356.1|20374.1|20369.1|20392.6|20387.6|20354.6|20349.6|2359
1677032400000|2023-02-22 02:20:00|20373.6|20368.6|20371.2|20366.2|20386.1|20381.1|20344.2|20339.2|1725
1677032700000|2023-02-22 02:25:00|20370.7|20365.7|20442.7|20437.7|20442.7|20437.7|20368.2|20363.2|2172
1677033000000|2023-02-22 02:30:00|20443.2|20438.2|20496.2|20491.2|20527.7|20522.7|20436.2|20431.2|3481
1677033300000|2023-02-22 02:35:00|20498.2|20493.2|20513.7|20508.7|20525.7|20520.7|20474.7|20469.7|3268
1677033600000|2023-02-22 02:40:00|20514.7|20509.7|20609.7|20604.7|20611.2|20606.2|20513.2|20508.2|3977
1677033900000|2023-02-22 02:45:00|20609.2|20604.2|20605.2|20600.2|20626.2|20621.2|20561.2|20556.2|3504
1677034200000|2023-02-22 02:50:00|20604.7|20599.7|20583.2|20578.2|20609.7|20604.7|20560.2|20555.2|2438
1677034500000|2023-02-22 02:55:00|20583.7|20578.7|20570.2|20565.2|20619.2|20614.2|20566.7|20561.7|4838
1677034800000|2023-02-22 03:00:00|20570.7|20565.7|20582.2|20577.2|20586.7|20581.7|20548.2|20543.2|3021
1677035100000|2023-02-22 03:05:00|20582.7|20577.7|20558.7|20553.7|20606.2|20601.2|20553.2|20548.2|3336
1677035400000|2023-02-22 03:10:00|20559.2|20554.2|20582.7|20577.7|20592.7|20587.7|20559.2|20554.2|1008
1677035700000|2023-02-22 03:15:00|20582.2|20577.2|20564.7|20559.7|20602.2|20597.2|20564.7|20559.7|923
1677036000000|2023-02-22 03:20:00|20563.2|20558.2|20571.2|20566.2|20597.7|20592.7|20561.2|20556.2|1041
1677036300000|2023-02-22 03:25:00|20569.2|20564.2|20541.2|20536.2|20574.7|20569.7|20541.2|20536.2|1048
1677036600000|2023-02-22 03:30:00|20543.2|20538.2|20499.2|20494.2|20543.2|20538.2|20497.7|20492.7|3407
1677036900000|2023-02-22 03:35:00|20498.2|20493.2|20485.2|20480.2|20510.2|20505.2|20485.2|20480.2|1252
1677037200000|2023-02-22 03:40:00|20485.7|20480.7|20498.2|20493.2|20514.7|20509.7|20483.2|20478.2|915
1677037500000|2023-02-22 03:45:00|20498.7|20493.7|20529.2|20524.2|20529.2|20524.2|20496.2|20491.2|941
1677037800000|2023-02-22 03:50:00|20529.7|20524.7|20525.7|20520.7|20529.7|20524.7|20517.7|20512.7|765
1677038100000|2023-02-22 03:55:00|20526.2|20521.2|20537.2|20532.2|20537.2|20532.2|20522.2|20517.2|654
1677038400000|2023-02-22 04:00:00|20549.5|20519.5|20549.3|20519.3|20552.4|20522.4|20548.9|20518.9|1
1677038700000|2023-02-22 04:05:00|20548.5|20518.5|20549.3|20519.3|20549.3|20519.3|20547|20517|0
1677039000000|2023-02-22 04:10:00|20548.9|20518.9|20548.5|20518.5|20549.3|20519.3|20548.5|20518.5|0
1677039300000|2023-02-22 04:15:00|20548.4|20518.4|20549.7|20519.7|20550.4|20520.4|20548.3|20518.3|0
1677039600000|2023-02-22 04:20:00|20549.3|20519.3|20545|20515|20549.3|20519.3|20545|20515|0
1677039900000|2023-02-22 04:25:00|20545.7|20515.7|20546.8|20516.8|20548.3|20518.3|20545.5|20515.5|0
1677040200000|2023-02-22 04:30:00|20546.4|20516.4|20545|20515|20546.4|20516.4|20543.8|20513.8|0
1677040500000|2023-02-22 04:35:00|20545.4|20515.4|20549.5|20519.5|20549.5|20519.5|20545|20515|0
1677040800000|2023-02-22 04:40:00|20548.7|20518.7|20547.2|20517.2|20548.7|20518.7|20545|20515|0
1677041100000|2023-02-22 04:45:00|20547.9|20517.9|20547.2|20517.2|20547.9|20517.9|20546.4|20516.4|0
1677041400000|2023-02-22 04:50:00|20546.8|20516.8|20544.9|20514.9|20546.8|20516.8|20543|20513|0
1677041700000|2023-02-22 04:55:00|20544.6|20514.6|20547.9|20517.9|20547.9|20517.9|20544.6|20514.6|0
1677042000000|2023-02-22 05:00:00|20547.2|20517.2|20525.2|20520.2|20560.2|20555.2|20522.2|20517.2|1767
1677042300000|2023-02-22 05:05:00|20524.2|20519.2|20557.7|20552.7|20575.7|20570.7|20521.7|20516.7|1201
1677042600000|2023-02-22 05:10:00|20558.2|20553.2|20503.2|20498.2|20561.2|20556.2|20492.2|20487.2|1187
1677042900000|2023-02-22 05:15:00|20502.7|20497.7|20492.2|20487.2|20504.2|20499.2|20461.2|20456.2|1748
1677043200000|2023-02-22 05:20:00|20492.7|20487.7|20506.2|20501.2|20522.2|20517.2|20478.2|20473.2|1004
1677043500000|2023-02-22 05:25:00|20506.7|20501.7|20507.2|20502.2|20527.2|20522.2|20494.2|20489.2|923
1677043800000|2023-02-22 05:30:00|20506.7|20501.7|20488.7|20483.7|20509.7|20504.7|20479.7|20474.7|679
1677044100000|2023-02-22 05:35:00|20488.2|20483.2|20478.2|20473.2|20495.2|20490.2|20473.7|20468.7|687
1677044400000|2023-02-22 05:40:00|20477.7|20472.7|20491.7|20486.7|20491.7|20486.7|20469.2|20464.2|494
1677044700000|2023-02-22 05:45:00|20491.2|20486.2|20491.2|20486.2|20491.7|20486.7|20473.2|20468.2|771
1677045000000|2023-02-22 05:50:00|20490.7|20485.7|20466.2|20461.2|20492.7|20487.7|20465.2|20460.2|483
1677045300000|2023-02-22 05:55:00|20465.7|20460.7|20476.2|20471.2|20484.2|20479.2|20452.7|20447.7|768
1677045600000|2023-02-22 06:00:00|20479.2|20474.2|20479.2|20474.2|20489.2|20484.2|20470.2|20465.2|984
1677045900000|2023-02-22 06:05:00|20480.2|20475.2|20461.2|20456.2|20480.2|20475.2|20452.2|20447.2|894
1677046200000|2023-02-22 06:10:00|20460.7|20455.7|20469.2|20464.2|20482.2|20477.2|20455.7|20450.7|681
1677046500000|2023-02-22 06:15:00|20469.7|20464.7|20462.2|20457.2|20473.7|20468.7|20454.7|20449.7|1241
1677046800000|2023-02-22 06:20:00|20459.7|20454.7|20462.7|20457.7|20471.7|20466.7|20458.7|20453.7|438
1677047100000|2023-02-22 06:25:00|20464.2|20459.2|20472.7|20467.7|20484.2|20479.2|20457.7|20452.7|614
1677047400000|2023-02-22 06:30:00|20473.2|20468.2|20465.2|20460.2|20479.2|20474.2|20461.2|20456.2|476
1677047700000|2023-02-22 06:35:00|20464.7|20459.7|20459.7|20454.7|20481.2|20476.2|20456.7|20451.7|542
1677048000000|2023-02-22 06:40:00|20460.2|20455.2|20457.2|20452.2|20470.7|20465.7|20454.7|20449.7|553
1677048300000|2023-02-22 06:45:00|20457.7|20452.7|20440.2|20435.2|20462.2|20457.2|20434.7|20429.7|934
1677048600000|2023-02-22 06:50:00|20439.7|20434.7|20464.2|20459.2|20464.7|20459.7|20435.7|20430.7|901
1677048900000|2023-02-22 06:55:00|20463.7|20458.7|20462.2|20457.2|20472.7|20467.7|20455.2|20450.2|631
1677049200000|2023-02-22 07:00:00|20461.7|20456.7|20468.2|20463.2|20472.2|20467.2|20448.7|20443.7|561
1677049500000|2023-02-22 07:05:00|20468.7|20463.7|20426.2|20421.2|20468.7|20463.7|20420.2|20415.2|986
1677049800000|2023-02-22 07:10:00|20425.7|20420.7|20427.2|20422.2|20446.7|20441.7|20424.2|20419.2|794
1677050100000|2023-02-22 07:15:00|20426.7|20421.7|20412.2|20407.2|20426.7|20421.7|20406.7|20401.7|1162
1677050400000|2023-02-22 07:20:00|20412.7|20407.7|20425.2|20420.2|20427.2|20422.2|20401.2|20396.2|970
1677050700000|2023-02-22 07:25:00|20425.7|20420.7|20432.2|20427.2|20443.7|20438.7|20423.7|20418.7|950
1677051000000|2023-02-22 07:30:00|20431.2|20426.2|20434.2|20429.2|20446.2|20441.2|20423.2|20418.2|872
1677051300000|2023-02-22 07:35:00|20435.2|20430.2|20420.7|20415.7|20435.7|20430.7|20416.7|20411.7|1071
1677051600000|2023-02-22 07:40:00|20421.7|20416.7|20423.2|20418.2|20432.2|20427.2|20402.2|20397.2|1463
1677051900000|2023-02-22 07:45:00|20424.2|20419.2|20432.2|20427.2|20437.2|20432.2|20412.7|20407.7|1054
1677052200000|2023-02-22 07:50:00|20434.2|20429.2|20444.7|20439.7|20453.2|20448.2|20434.2|20429.2|1235
1677052500000|2023-02-22 07:55:00|20444.2|20439.2|20410.7|20405.7|20445.2|20440.2|20401.2|20396.2|1873
1677052800000|2023-02-22 08:00:00|20410.2|20405.2|20404.2|20399.2|20410.7|20405.7|20382.2|20377.2|1552
1677053100000|2023-02-22 08:05:00|20405.7|20400.7|20380.2|20375.2|20426.7|20421.7|20362.7|20357.7|2593
1677053400000|2023-02-22 08:10:00|20382.2|20377.2|20365.7|20360.7|20383.7|20378.7|20361.7|20356.7|9859
1677053700000|2023-02-22 08:15:00|20365.2|20360.2|20355.2|20350.2|20365.2|20360.2|20333.2|20328.2|12518
1677054000000|2023-02-22 08:20:00|20354.7|20349.7|20351.7|20346.7|20369.2|20364.2|20347.7|20342.7|2499
1677054300000|2023-02-22 08:25:00|20351.2|20346.2|20337.7|20332.7|20355.2|20350.2|20329.7|20324.7|1289
1677054600000|2023-02-22 08:30:00|20348.3|20318.3|20323.3|20293.3|20349.1|20319.1|20317.2|20287.2|0
1677054900000|2023-02-22 08:35:00|20323.8|20293.8|20289.9|20259.9|20327.2|20297.2|20280.8|20250.8|0
1677055200000|2023-02-22 08:40:00|20290.4|20260.4|20274.3|20244.3|20291.4|20261.4|20247.3|20217.3|0
1677055500000|2023-02-22 08:45:00|20273.6|20243.6|20286.9|20256.9|20292.4|20262.4|20269.7|20239.7|0
1677055800000|2023-02-22 08:50:00|20286.2|20256.2|20292.2|20262.2|20300.6|20270.6|20286.2|20256.2|0
1677056100000|2023-02-22 08:55:00|20293|20263|20296.2|20266.2|20301.6|20271.6|20292.2|20262.2|0
1677056400000|2023-02-22 09:00:00|20296.1|20266.1|20329.9|20299.9|20331|20301|20294.2|20264.2|0
1677056700000|2023-02-22 09:05:00|20330.2|20300.2|20329.7|20299.7|20339.3|20309.3|20327.9|20297.9|0
1677057000000|2023-02-22 09:10:00|20329|20299|20344|20314|20347.4|20317.4|20326.8|20296.8|0
1677057300000|2023-02-22 09:15:00|20355.2|20347.2|20388.2|20380.2|20418.2|20410.2|20355.2|20347.2|980
1677057600000|2023-02-22 09:20:00|20387.7|20379.7|20406.2|20398.2|20426.2|20418.2|20382.2|20374.2|291
1677057900000|2023-02-22 09:25:00|20406.7|20398.7|20403.2|20395.2|20411.2|20403.2|20402.7|20394.7|108
1677058200000|2023-02-22 09:30:00|20402.7|20394.7|20402.2|20394.2|20419.2|20411.2|20395.7|20387.7|163
1677058500000|2023-02-22 09:35:00|20401.7|20393.7|20402.2|20394.2|20404.2|20396.2|20377.7|20369.7|200
1677058800000|2023-02-22 09:40:00|20403.2|20395.2|20412.7|20404.7|20415.7|20407.7|20401.7|20393.7|128
1677059100000|2023-02-22 09:45:00|20413.2|20405.2|20417.2|20409.2|20422.2|20414.2|20412.7|20404.7|123
1677059400000|2023-02-22 09:50:00|20416.7|20408.7|20431.2|20423.2|20436.2|20428.2|20416.2|20408.2|99
1677059700000|2023-02-22 09:55:00|20430.7|20422.7|20428.7|20420.7|20435.7|20427.7|20415.7|20407.7|73
1677060000000|2023-02-22 10:00:00|20428.2|20420.2|20425.2|20417.2|20430.2|20422.2|20418.7|20410.7|135
1677060300000|2023-02-22 10:05:00|20424.7|20416.7|20431.7|20423.7|20438.7|20430.7|20422.2|20414.2|170
1677060600000|2023-02-22 10:10:00|20432.2|20424.2|20429.2|20421.2|20436.2|20428.2|20428.2|20420.2|55
1677060900000|2023-02-22 10:15:00|20429.7|20421.7|20431.7|20423.7|20438.2|20430.2|20428.7|20420.7|77
1677061200000|2023-02-22 10:20:00|20432.2|20424.2|20435.7|20427.7|20436.2|20428.2|20419.2|20411.2|88
1677061500000|2023-02-22 10:25:00|20435.2|20427.2|20434.2|20426.2|20439.2|20431.2|20428.2|20420.2|54
1677061800000|2023-02-22 10:30:00|20433.7|20425.7|20429.2|20421.2|20440.2|20432.2|20427.2|20419.2|113
1677062100000|2023-02-22 10:35:00|20429.7|20421.7|20432.2|20424.2|20434.7|20426.7|20421.2|20413.2|58
1677062400000|2023-02-22 10:40:00|20431.7|20423.7|20443.7|20435.7|20448.2|20440.2|20431.7|20423.7|277
1677062700000|2023-02-22 10:45:00|20444.2|20436.2|20437.2|20429.2|20451.2|20443.2|20434.2|20426.2|95
1677063000000|2023-02-22 10:50:00|20436.7|20428.7|20440.7|20432.7|20441.7|20433.7|20436.2|20428.2|41
1677063300000|2023-02-22 10:55:00|20440.2|20432.2|20440.2|20432.2|20441.7|20433.7|20436.2|20428.2|56
1677063600000|2023-02-22 11:00:00|20441.2|20433.2|20450.2|20442.2|20453.7|20445.7|20438.2|20430.2|71
1677063900000|2023-02-22 11:05:00|20449.7|20441.7|20450.2|20442.2|20454.7|20446.7|20448.2|20440.2|69
1677064200000|2023-02-22 11:10:00|20450.7|20442.7|20447.7|20439.7|20451.7|20443.7|20440.2|20432.2|80
1677064500000|2023-02-22 11:15:00|20448.2|20440.2|20456.2|20448.2|20459.2|20451.2|20445.7|20437.7|125
1677064800000|2023-02-22 11:20:00|20456.7|20448.7|20460.7|20452.7|20462.2|20454.2|20452.7|20444.7|45
1677065100000|2023-02-22 11:25:00|20461.2|20453.2|20456.7|20448.7|20463.2|20455.2|20453.7|20445.7|194
1677065400000|2023-02-22 11:30:00|20457.2|20449.2|20441.7|20433.7|20459.7|20451.7|20439.7|20431.7|99
1677065700000|2023-02-22 11:35:00|20442.2|20434.2|20427.2|20419.2|20447.7|20439.7|20425.7|20417.7|119
1677066000000|2023-02-22 11:40:00|20427.7|20419.7|20427.7|20419.7|20432.2|20424.2|20424.2|20416.2|88
1677066300000|2023-02-22 11:45:00|20428.2|20420.2|20433.2|20425.2|20440.7|20432.7|20425.2|20417.2|181
1677066600000|2023-02-22 11:50:00|20432.7|20424.7|20435.7|20427.7|20441.7|20433.7|20431.7|20423.7|131
1677066900000|2023-02-22 11:55:00|20435.2|20427.2|20444.2|20436.2|20445.7|20437.7|20434.7|20426.7|86
1677067200000|2023-02-22 12:00:00|20444.7|20436.7|20475.2|20467.2|20478.7|20470.7|20442.2|20434.2|212
1677067500000|2023-02-22 12:05:00|20474.7|20466.7|20479.2|20471.2|20485.7|20477.7|20471.2|20463.2|211
1677067800000|2023-02-22 12:10:00|20479.7|20471.7|20470.2|20462.2|20482.2|20474.2|20467.2|20459.2|123
1677068100000|2023-02-22 12:15:00|20470.7|20462.7|20470.7|20462.7|20473.7|20465.7|20464.7|20456.7|89
1677068400000|2023-02-22 12:20:00|20470.2|20462.2|20481.7|20473.7|20489.7|20481.7|20470.2|20462.2|133
1677068700000|2023-02-22 12:25:00|20482.2|20474.2|20485.7|20477.7|20491.2|20483.2|20481.7|20473.7|133
1677069000000|2023-02-22 12:30:00|20486.2|20478.2|20487.2|20479.2|20491.2|20483.2|20481.7|20473.7|212
1677069300000|2023-02-22 12:35:00|20488.2|20480.2|20472.7|20464.7|20492.7|20484.7|20472.7|20464.7|221
1677069600000|2023-02-22 12:40:00|20474.2|20466.2|20467.2|20459.2|20483.7|20475.7|20466.2|20458.2|77
1677069900000|2023-02-22 12:45:00|20466.7|20458.7|20463.7|20455.7|20470.7|20462.7|20463.7|20455.7|72
1677070200000|2023-02-22 12:50:00|20464.2|20456.2|20469.7|20461.7|20469.7|20461.7|20459.2|20451.2|98
1677070500000|2023-02-22 12:55:00|20470.2|20462.2|20476.7|20468.7|20477.2|20469.2|20469.7|20461.7|73
1677070800000|2023-02-22 13:00:00|20477.2|20469.2|20468.2|20460.2|20480.2|20472.2|20466.7|20458.7|138
1677071100000|2023-02-22 13:05:00|20467.7|20459.7|20456.2|20448.2|20468.2|20460.2|20454.2|20446.2|104
1677071400000|2023-02-22 13:10:00|20455.7|20447.7|20451.2|20443.2|20456.2|20448.2|20442.7|20434.7|151
1677071700000|2023-02-22 13:15:00|20451.7|20443.7|20443.2|20435.2|20456.7|20448.7|20443.2|20435.2|59
1677072000000|2023-02-22 13:20:00|20442.7|20434.7|20432.2|20424.2|20443.2|20435.2|20431.7|20423.7|139
1677072300000|2023-02-22 13:25:00|20433.2|20425.2|20426.7|20418.7|20437.7|20429.7|20425.2|20417.2|122
1677072600000|2023-02-22 13:30:00|20427.2|20419.2|20433.2|20425.2|20433.7|20425.7|20424.7|20416.7|81
1677072900000|2023-02-22 13:35:00|20432.7|20424.7|20427.7|20419.7|20435.7|20427.7|20423.7|20415.7|635
1677073200000|2023-02-22 13:40:00|20427.2|20419.2|20428.7|20420.7|20436.7|20428.7|20427.2|20419.2|171
1677073500000|2023-02-22 13:45:00|20428.2|20420.2|20418.7|20410.7|20433.2|20425.2|20417.2|20409.2|292
1677073800000|2023-02-22 13:50:00|20419.7|20411.7|20429.7|20421.7|20434.7|20426.7|20417.7|20409.7|86
1677074100000|2023-02-22 13:55:00|20430.2|20422.2|20428.7|20420.7|20430.7|20422.7|20421.2|20413.2|42
1677074400000|2023-02-22 14:00:00|20428.2|20420.2|20423.2|20415.2|20440.7|20432.7|20421.7|20413.7|136
1677074700000|2023-02-22 14:05:00|20423.7|20415.7|20414.7|20406.7|20428.7|20420.7|20414.7|20406.7|51
1677075000000|2023-02-22 14:10:00|20415.2|20407.2|20415.2|20407.2|20417.7|20409.7|20412.2|20404.2|93
1677075300000|2023-02-22 14:15:00|20415.7|20407.7|20418.2|20410.2|20428.7|20420.7|20414.2|20406.2|391
1677075600000|2023-02-22 14:20:00|20417.7|20409.7|20411.7|20403.7|20417.7|20409.7|20408.7|20400.7|81
1677075900000|2023-02-22 14:25:00|20411.2|20403.2|20409.2|20401.2|20415.2|20407.2|20403.2|20395.2|139
1677076200000|2023-02-22 14:30:00|20408.7|20400.7|20425.2|20417.2|20460.2|20452.2|20386.2|20378.2|698
1677076500000|2023-02-22 14:35:00|20423.7|20415.7|20420.2|20412.2|20430.2|20422.2|20375.2|20367.2|538
1677076800000|2023-02-22 14:40:00|20420.7|20412.7|20445.7|20437.7|20457.2|20449.2|20408.2|20400.2|382
1677077100000|2023-02-22 14:45:00|20446.2|20438.2|20427.2|20419.2|20458.2|20450.2|20410.2|20402.2|277
1677077400000|2023-02-22 14:50:00|20427.7|20419.7|20395.2|20387.2|20437.2|20429.2|20392.7|20384.7|230
1677077700000|2023-02-22 14:55:00|20394.7|20386.7|20364.2|20356.2|20410.2|20402.2|20362.2|20354.2|304
1677078000000|2023-02-22 15:00:00|20363.2|20355.2|20353.2|20345.2|20382.2|20374.2|20351.2|20343.2|511
1677078300000|2023-02-22 15:05:00|20352.7|20344.7|20341.2|20333.2|20366.7|20358.7|20338.2|20330.2|396
1677078600000|2023-02-22 15:10:00|20340.7|20332.7|20352.2|20344.2|20353.2|20345.2|20309.7|20301.7|469
1677078900000|2023-02-22 15:15:00|20351.7|20343.7|20317.2|20309.2|20358.7|20350.7|20311.2|20303.2|268
1677079200000|2023-02-22 15:20:00|20317.7|20309.7|20351.2|20343.2|20354.2|20346.2|20317.2|20309.2|148
1677079500000|2023-02-22 15:25:00|20350.2|20342.2|20332.7|20324.7|20368.7|20360.7|20332.7|20324.7|286
1677079800000|2023-02-22 15:30:00|20332.2|20324.2|20313.2|20305.2|20346.7|20338.7|20309.2|20301.2|270
1677080100000|2023-02-22 15:35:00|20314.2|20306.2|20301.7|20293.7|20322.7|20314.7|20299.7|20291.7|160
1677080400000|2023-02-22 15:40:00|20302.2|20294.2|20308.2|20300.2|20320.2|20312.2|20299.7|20291.7|193
1677080700000|2023-02-22 15:45:00|20309.2|20301.2|20323.7|20315.7|20329.7|20321.7|20307.7|20299.7|166
1677081000000|2023-02-22 15:50:00|20324.2|20316.2|20339.2|20331.2|20346.2|20338.2|20312.7|20304.7|179
1677081300000|2023-02-22 15:55:00|20339.7|20331.7|20340.2|20332.2|20350.7|20342.7|20336.7|20328.7|176
1677081600000|2023-02-22 16:00:00|20341.2|20333.2|20329.7|20321.7|20352.7|20344.7|20327.7|20319.7|154
1677081900000|2023-02-22 16:05:00|20330.2|20322.2|20362.2|20354.2|20362.7|20354.7|20329.7|20321.7|161
1677082200000|2023-02-22 16:10:00|20362.7|20354.7|20342.7|20334.7|20370.7|20362.7|20338.2|20330.2|339
1677082500000|2023-02-22 16:15:00|20342.2|20334.2|20346.7|20338.7|20351.7|20343.7|20330.7|20322.7|131
1677082800000|2023-02-22 16:20:00|20347.2|20339.2|20349.2|20341.2|20355.2|20347.2|20337.2|20329.2|109
1677083100000|2023-02-22 16:25:00|20349.7|20341.7|20329.2|20321.2|20360.2|20352.2|20329.2|20321.2|289
1677083400000|2023-02-22 16:30:00|20329.7|20321.7|20324.2|20316.2|20334.7|20326.7|20318.7|20310.7|156
1677083700000|2023-02-22 16:35:00|20323.7|20315.7|20307.2|20299.2|20334.2|20326.2|20305.2|20297.2|206
1677084000000|2023-02-22 16:40:00|20307.7|20299.7|20310.7|20302.7|20320.7|20312.7|20303.2|20295.2|193
1677084300000|2023-02-22 16:45:00|20311.2|20303.2|20300.7|20292.7|20311.2|20303.2|20296.2|20288.2|232
1677084600000|2023-02-22 16:50:00|20301.2|20293.2|20293.7|20285.7|20308.7|20300.7|20289.7|20281.7|173
1677084900000|2023-02-22 16:55:00|20294.2|20286.2|20306.7|20298.7|20314.2|20306.2|20291.2|20283.2|151
1677085200000|2023-02-22 17:00:00|20306.2|20298.2|20293.2|20285.2|20306.2|20298.2|20287.7|20279.7|118
1677085500000|2023-02-22 17:05:00|20293.7|20285.7|20295.7|20287.7|20307.7|20299.7|20291.2|20283.2|130
1677085800000|2023-02-22 17:10:00|20295.2|20287.2|20289.7|20281.7|20295.7|20287.7|20282.2|20274.2|99
1677086100000|2023-02-22 17:15:00|20290.2|20282.2|20310.7|20302.7|20314.2|20306.2|20287.2|20279.2|305
1677086400000|2023-02-22 17:20:00|20311.2|20303.2|20314.7|20306.7|20323.7|20315.7|20306.7|20298.7|143
1677086700000|2023-02-22 17:25:00|20315.2|20307.2|20308.7|20300.7|20321.7|20313.7|20306.2|20298.2|100
1677087000000|2023-02-22 17:30:00|20308.2|20300.2|20310.7|20302.7|20317.2|20309.2|20305.2|20297.2|67
1677087300000|2023-02-22 17:35:00|20311.2|20303.2|20316.2|20308.2|20323.7|20315.7|20300.2|20292.2|83
1677087600000|2023-02-22 17:40:00|20316.7|20308.7|20326.2|20318.2|20330.7|20322.7|20312.7|20304.7|53
1677087900000|2023-02-22 17:45:00|20326.7|20318.7|20320.7|20312.7|20333.7|20325.7|20316.7|20308.7|92
1677088200000|2023-02-22 17:50:00|20320.2|20312.2|20310.2|20302.2|20322.7|20314.7|20305.2|20297.2|81
1677088500000|2023-02-22 17:55:00|20310.7|20302.7|20304.2|20296.2|20311.2|20303.2|20297.7|20289.7|62
1677088800000|2023-02-22 18:00:00|20304.7|20296.7|20303.7|20295.7|20312.2|20304.2|20296.2|20288.2|68
1677089100000|2023-02-22 18:05:00|20303.2|20295.2|20307.7|20299.7|20311.2|20303.2|20298.7|20290.7|98
1677089400000|2023-02-22 18:10:00|20308.2|20300.2|20305.2|20297.2|20314.7|20306.7|20301.2|20293.2|51
1677089700000|2023-02-22 18:15:00|20304.7|20296.7|20297.2|20289.2|20310.7|20302.7|20294.2|20286.2|92
1677090000000|2023-02-22 18:20:00|20296.7|20288.7|20298.7|20290.7|20301.2|20293.2|20290.7|20282.7|51
1677090300000|2023-02-22 18:25:00|20299.2|20291.2|20294.7|20286.7|20303.2|20295.2|20294.2|20286.2|23
1677090600000|2023-02-22 18:30:00|20294.2|20286.2|20295.2|20287.2|20295.7|20287.7|20277.7|20269.7|134
1677090900000|2023-02-22 18:35:00|20294.7|20286.7|20300.2|20292.2|20300.7|20292.7|20284.7|20276.7|55
1677091200000|2023-02-22 18:40:00|20300.7|20292.7|20303.2|20295.2|20306.2|20298.2|20294.7|20286.7|49
1677091500000|2023-02-22 18:45:00|20302.7|20294.7|20296.2|20288.2|20302.7|20294.7|20289.2|20281.2|28
1677091800000|2023-02-22 18:50:00|20295.7|20287.7|20294.7|20286.7|20297.7|20289.7|20292.2|20284.2|61
1677092100000|2023-02-22 18:55:00|20294.2|20286.2|20322|20292|20322|20308.7|20292.2|20284.2|71
1677092400000|2023-02-22 19:00:00|20322.2|20292.2|20302.5|20272.5|20348.4|20318.4|20268.4|20238.4|0
1677092700000|2023-02-22 19:05:00|20302.7|20272.7|20304.3|20274.3|20334|20304|20292.4|20262.4|0
1677093000000|2023-02-22 19:10:00|20304.5|20274.5|20271.8|20241.8|20319.7|20289.7|20258.6|20228.6|0
1677093300000|2023-02-22 19:15:00|20271.6|20241.6|20280.2|20250.2|20280.6|20250.6|20240.5|20210.5|0
1677093600000|2023-02-22 19:20:00|20280.4|20250.4|20277.2|20247.2|20296.9|20266.9|20273.8|20243.8|0
1677093900000|2023-02-22 19:25:00|20277.4|20247.4|20277.9|20247.9|20285.9|20255.9|20266.4|20236.4|0
1677094200000|2023-02-22 19:30:00|20277.7|20247.7|20266|20236|20281|20251|20253.8|20223.8|0
1677094500000|2023-02-22 19:35:00|20266.2|20236.2|20264.3|20234.3|20280.6|20250.6|20259.1|20229.1|0
1677094800000|2023-02-22 19:40:00|20264.1|20234.1|20264.5|20234.5|20268.2|20238.2|20242.7|20212.7|0
1677095100000|2023-02-22 19:45:00|20264.7|20234.7|20282.9|20252.9|20283.6|20253.6|20251.2|20221.2|0
1677095400000|2023-02-22 19:50:00|20282.7|20252.7|20257.2|20227.2|20284|20254|20257.2|20227.2|0
1677095700000|2023-02-22 19:55:00|20257|20227|20230.2|20200.2|20257|20227|20230|20200|0
1677096000000|2023-02-22 20:00:00|20230.4|20200.4|20235.3|20205.3|20239.7|20209.7|20222|20192|0
1677096300000|2023-02-22 20:05:00|20235.5|20205.5|20240.2|20210.2|20248.1|20218.1|20234.6|20204.6|0
1677096600000|2023-02-22 20:10:00|20240|20210|20246.9|20216.9|20256|20226|20240|20210|0
1677096900000|2023-02-22 20:15:00|20246.8|20216.8|20269|20239|20277.3|20247.3|20245.8|20215.8|0
1677097200000|2023-02-22 20:20:00|20268.8|20238.8|20287.4|20257.4|20288.2|20258.2|20261|20231|0
1677097500000|2023-02-22 20:25:00|20287.2|20257.2|20292.4|20262.4|20303.8|20273.8|20286.8|20256.8|0
1677097800000|2023-02-22 20:30:00|20292.2|20262.2|20295.4|20265.4|20306.5|20276.5|20285.3|20255.3|0
1677098100000|2023-02-22 20:35:00|20295.3|20265.3|20267|20237|20296.9|20266.9|20266.6|20236.6|0
1677098400000|2023-02-22 20:40:00|20266.8|20236.8|20302.6|20272.6|20303|20273|20266.6|20236.6|0
1677098700000|2023-02-22 20:45:00|20302.4|20272.4|20289.4|20259.4|20311.7|20281.7|20285.6|20255.6|0
1677099000000|2023-02-22 20:50:00|20288.6|20258.6|20305.1|20275.1|20306.5|20276.5|20277.2|20247.2|0
1677099300000|2023-02-22 20:55:00|20305.9|20275.9|20315|20285|20320.1|20290.1|20294.6|20264.6|0
1677099600000|2023-02-22 21:00:00|20315.8|20285.8|20313.6|20283.6|20320|20290|20309.2|20279.2|0
1677099900000|2023-02-22 21:05:00|20313.5|20283.5|20309.4|20279.4|20318.5|20288.5|20309.4|20279.4|0
1677100200000|2023-02-22 21:10:00|20308.6|20278.6|20308.6|20278.6|20314.7|20284.7|20308.6|20278.6|0
1677100500000|2023-02-22 21:15:00|20309.3|20279.3|20307.7|20277.7|20311.1|20281.1|20307.7|20277.7|0
1677100800000|2023-02-22 21:20:00|20307|20277|20311.9|20281.9|20312.7|20282.7|20306.9|20276.9|0
1677101100000|2023-02-22 21:25:00|20312.6|20282.6|20310.7|20280.7|20313.7|20283.7|20309.9|20279.9|0
1677101400000|2023-02-22 21:30:00|20310.3|20280.3|20312.2|20282.2|20315.5|20285.5|20307.4|20277.4|0
1677101700000|2023-02-22 21:35:00|20312.9|20282.9|20314.6|20284.6|20316.3|20286.3|20312.2|20282.2|0
1677102000000|2023-02-22 21:40:00|20315.4|20285.4|20316.3|20286.3|20316.3|20286.3|20313.8|20283.8|0
1677102300000|2023-02-22 21:45:00|20317.1|20287.1|20315.9|20285.9|20317.9|20287.9|20314.6|20284.6|0
1677102600000|2023-02-22 21:50:00|20316.2|20286.2|20354.8|20324.8|20355.6|20325.6|20315.5|20285.5|0
1677102900000|2023-02-22 21:55:00|20351.8|20321.8|20353.3|20323.3|20353.4|20323.4|20346.5|20316.5|0
1677103200000|2023-02-22 22:00:00|20352.8|20322.8|20349.4|20319.4|20353.2|20323.2|20343.1|20313.1|0
1677103500000|2023-02-22 22:05:00|20349.3|20319.3|20349.3|20319.3|20349.5|20319.5|20346.6|20316.6|0
1677103800000|2023-02-22 22:10:00|20349.6|20319.6|20353.3|20323.3|20353.8|20323.8|20349.6|20319.6|0
1677104100000|2023-02-22 22:15:00|20353.5|20323.5|20353.8|20323.8|20353.8|20323.8|20347.4|20317.4|0
1677104400000|2023-02-22 22:20:00|20353.6|20323.6|20354.5|20324.5|20354.9|20324.9|20353.4|20323.4|0
1677104700000|2023-02-22 22:25:00|20356.6|20326.6|20361|20331|20361|20331|20355.8|20325.8|0
1677105000000|2023-02-22 22:30:00|20359.3|20329.3|20349.7|20319.7|20360.5|20330.5|20347.9|20317.9|0
1677105300000|2023-02-22 22:35:00|20349.8|20319.8|20350|20320|20350.5|20320.5|20349.8|20319.8|0
1677105600000|2023-02-22 22:40:00|20350.5|20320.5|20348.3|20318.3|20350.6|20320.6|20348.3|20318.3|0
1677105900000|2023-02-22 22:45:00|20348.6|20318.6|20348.9|20318.9|20348.9|20318.9|20348.5|20318.5|0
1677106200000|2023-02-22 22:50:00|20349.1|20319.1|20349.3|20319.3|20350.2|20320.2|20348.4|20318.4|0
1677106500000|2023-02-22 22:55:00|20348.4|20318.4|20348.5|20318.5|20348.8|20318.8|20348.1|20318.1|0
1677106800000|2023-02-22 23:00:00|20349.6|20319.6|20358.9|20328.9|20363|20333|20342.4|20312.4|0
1677107100000|2023-02-22 23:05:00|20359.7|20329.7|20374.7|20344.7|20379.5|20349.5|20354|20324|0
1677107400000|2023-02-22 23:10:00|20375.4|20345.4|20384|20354|20384.8|20354.8|20373.8|20343.8|0
1677107700000|2023-02-22 23:15:00|20383.6|20353.6|20384.8|20354.8|20386.9|20356.9|20381.1|20351.1|0
1677108000000|2023-02-22 23:20:00|20385.6|20355.6|20374.3|20344.3|20386.9|20356.9|20373.9|20343.9|0
1677108300000|2023-02-22 23:25:00|20374.7|20344.7|20386.3|20356.3|20386.3|20356.3|20374.7|20344.7|0
1677108600000|2023-02-22 23:30:00|20385.6|20355.6|20386.4|20356.4|20390|20360|20383.9|20353.9|0
1677108900000|2023-02-22 23:35:00|20385.7|20355.7|20375.9|20345.9|20386.4|20356.4|20375.1|20345.1|0
1677109200000|2023-02-22 23:40:00|20376.7|20346.7|20386.1|20356.1|20386.8|20356.8|20376.7|20346.7|0
1677109500000|2023-02-22 23:45:00|20385.7|20355.7|20382.2|20352.2|20402.2|20372.2|20381.6|20351.6|0
1677109800000|2023-02-22 23:50:00|20381.8|20351.8|20378.6|20348.6|20381.8|20351.8|20377.7|20347.7|0
1677110100000|2023-02-22 23:55:00|20378.9|20348.9|20392.3|20362.3|20393.2|20363.2|20378.9|20348.9|0
1677110400000|2023-02-23 00:00:00|20392.1|20362.1|20398.5|20368.5|20398.5|20368.5|20392.1|20362.1|0
1677110700000|2023-02-23 00:05:00|20399.7|20369.7|20397|20367|20403|20373|20397|20367|0
1677111000000|2023-02-23 00:10:00|20397.4|20367.4|20405.8|20375.8|20405.8|20375.8|20397.4|20367.4|0
1677111300000|2023-02-23 00:15:00|20403.6|20373.6|20382.1|20352.1|20404.1|20374.1|20382|20352|0
1677111600000|2023-02-23 00:20:00|20381.8|20351.8|20382.3|20352.3|20383.7|20353.7|20380.4|20350.4|0
1677111900000|2023-02-23 00:25:00|20382.5|20352.5|20384.1|20354.1|20386.4|20356.4|20382.5|20352.5|0
1677112200000|2023-02-23 00:30:00|20384.4|20354.4|20382.7|20352.7|20386.7|20356.7|20382.7|20352.7|0
1677112500000|2023-02-23 00:35:00|20383.5|20353.5|20374.4|20344.4|20383.5|20353.5|20373.7|20343.7|0
1677112800000|2023-02-23 00:40:00|20373.7|20343.7|20368.7|20338.7|20376.3|20346.3|20368.7|20338.7|0
1677113100000|2023-02-23 00:45:00|20369.4|20339.4|20372|20342|20372.8|20342.8|20369.4|20339.4|0
1677113400000|2023-02-23 00:50:00|20372.4|20342.4|20372.4|20342.4|20374.3|20344.3|20371.7|20341.7|0
1677113700000|2023-02-23 00:55:00|20373.2|20343.2|20372.1|20342.1|20374.3|20344.3|20370.6|20340.6|0
1677114000000|2023-02-23 01:00:00|20371.4|20341.4|20370.2|20340.2|20372.4|20342.4|20367.6|20337.6|0
1677114300000|2023-02-23 01:05:00|20370.9|20340.9|20367.9|20337.9|20372.8|20342.8|20367.9|20337.9|0
1677114600000|2023-02-23 01:10:00|20372.9|20342.9|20375.2|20345.2|20375.9|20345.9|20372.9|20342.9|0
1677114900000|2023-02-23 01:15:00|20376.7|20346.7|20365.2|20360.2|20402.2|20397.2|20347.2|20342.2|3492
1677115200000|2023-02-23 01:20:00|20364.2|20359.2|20362.7|20357.7|20365.7|20360.7|20319.2|20314.2|3536
1677115500000|2023-02-23 01:25:00|20362.2|20357.2|20373.2|20368.2|20373.2|20368.2|20346.2|20341.2|1309
1677115800000|2023-02-23 01:30:00|20368.7|20363.7|20396.2|20391.2|20398.2|20393.2|20325.2|20320.2|6626
1677116100000|2023-02-23 01:35:00|20397.7|20392.7|20478.2|20473.2|20478.7|20473.7|20395.7|20390.7|6258
1677116400000|2023-02-23 01:40:00|20477.2|20472.2|20456.2|20451.2|20520.7|20515.7|20449.7|20444.7|5230
1677116700000|2023-02-23 01:45:00|20458.7|20453.7|20468.2|20463.2|20499.2|20494.2|20447.2|20442.2|2868
1677117000000|2023-02-23 01:50:00|20468.7|20463.7|20464.2|20459.2|20483.7|20478.7|20441.2|20436.2|2287
1677117300000|2023-02-23 01:55:00|20465.2|20460.2|20439.7|20434.7|20467.7|20462.7|20419.2|20414.2|2630
1677117600000|2023-02-23 02:00:00|20439.2|20434.2|20376.2|20371.2|20455.2|20450.2|20371.7|20366.7|4158
1677117900000|2023-02-23 02:05:00|20375.7|20370.7|20400.2|20395.2|20400.2|20395.2|20352.2|20347.2|3538
1677118200000|2023-02-23 02:10:00|20396.2|20391.2|20382.7|20377.7|20425.2|20420.2|20380.2|20375.2|1806
1677118500000|2023-02-23 02:15:00|20382.2|20377.2|20418.7|20413.7|20420.7|20415.7|20358.7|20353.7|1850
1677118800000|2023-02-23 02:20:00|20415.7|20410.7|20433.2|20428.2|20448.2|20443.2|20412.2|20407.2|2086
1677119100000|2023-02-23 02:25:00|20430.2|20425.2|20390.2|20385.2|20437.2|20432.2|20382.2|20377.2|1523
1677119400000|2023-02-23 02:30:00|20392.2|20387.2|20395.8|20390.8|20429.3|20424.3|20385.3|20380.3|2205
1677119700000|2023-02-23 02:35:00|20396.3|20391.3|20438.3|20433.3|20451.3|20446.3|20395.8|20390.8|4098
1677120000000|2023-02-23 02:40:00|20437.8|20432.8|20454.3|20449.3|20467.3|20462.3|20431.8|20426.8|1380
1677120300000|2023-02-23 02:45:00|20454.8|20449.8|20476.8|20471.8|20484.3|20479.3|20448.8|20443.8|1674
1677120600000|2023-02-23 02:50:00|20476.3|20471.3|20506.3|20501.3|20526.8|20521.8|20473.3|20468.3|3476
1677120900000|2023-02-23 02:55:00|20506.8|20501.8|20546.3|20541.3|20553.8|20548.8|20499.3|20494.3|1887
1677121200000|2023-02-23 03:00:00|20547.8|20542.8|20541.3|20536.3|20583.3|20578.3|20539.3|20534.3|3182
1677121500000|2023-02-23 03:05:00|20541.8|20536.8|20551.8|20546.8|20576.3|20571.3|20537.8|20532.8|2282
1677121800000|2023-02-23 03:10:00|20552.3|20547.3|20584.8|20579.8|20589.3|20584.3|20543.3|20538.3|1823
1677122100000|2023-02-23 03:15:00|20585.8|20580.8|20547.8|20542.8|20591.8|20586.8|20546.3|20541.3|2308
1677122400000|2023-02-23 03:20:00|20548.3|20543.3|20546.8|20541.8|20566.8|20561.8|20535.8|20530.8|1287
1677122700000|2023-02-23 03:25:00|20544.3|20539.3|20512.3|20507.3|20551.8|20546.8|20508.3|20503.3|1525
1677123000000|2023-02-23 03:30:00|20512.8|20507.8|20508.3|20503.3|20514.3|20509.3|20489.3|20484.3|1267
1677123300000|2023-02-23 03:35:00|20507.3|20502.3|20516.3|20511.3|20524.8|20519.8|20498.3|20493.3|986
1677123600000|2023-02-23 03:40:00|20516.8|20511.8|20524.3|20519.3|20538.3|20533.3|20511.3|20506.3|848
1677123900000|2023-02-23 03:45:00|20524.8|20519.8|20513.8|20508.8|20528.3|20523.3|20503.8|20498.8|863
1677124200000|2023-02-23 03:50:00|20514.3|20509.3|20521.3|20516.3|20529.3|20524.3|20513.3|20508.3|603
1677124500000|2023-02-23 03:55:00|20521.8|20516.8|20521.8|20516.8|20530.3|20525.3|20518.8|20513.8|1712
1677124800000|2023-02-23 04:00:00|20535.3|20505.3|20542.7|20512.7|20543.5|20513.5|20527.2|20497.2|1
1677125100000|2023-02-23 04:05:00|20542.4|20512.4|20542.3|20512.3|20543.8|20513.8|20542.3|20512.3|0
1677125400000|2023-02-23 04:10:00|20543|20513|20541.5|20511.5|20543|20513|20540.7|20510.7|0
1677125700000|2023-02-23 04:15:00|20541.1|20511.1|20539.8|20509.8|20541.1|20511.1|20539.8|20509.8|0
1677126000000|2023-02-23 04:20:00|20540.5|20510.5|20539|20509|20541.6|20511.6|20538.2|20508.2|0
1677126300000|2023-02-23 04:25:00|20539.7|20509.7|20542.3|20512.3|20542.3|20512.3|20539.7|20509.7|0
1677126600000|2023-02-23 04:30:00|20541.5|20511.5|20541.5|20511.5|20542.3|20512.3|20540.8|20510.8|0
1677126900000|2023-02-23 04:35:00|20542.3|20512.3|20541.7|20511.7|20542.3|20512.3|20541|20511|0
1677127200000|2023-02-23 04:40:00|20542.5|20512.5|20543.1|20513.1|20543.2|20513.2|20542.4|20512.4|0
1677127500000|2023-02-23 04:45:00|20543.9|20513.9|20543.1|20513.1|20544.6|20514.6|20543.1|20513.1|0
1677127800000|2023-02-23 04:50:00|20543.8|20513.8|20543.1|20513.1|20543.8|20513.8|20542|20512|0
1677128100000|2023-02-23 04:55:00|20543.8|20513.8|20545.7|20515.7|20545.7|20515.7|20543.8|20513.8|0
1677128400000|2023-02-23 05:00:00|20526.8|20521.8|20542.3|20537.3|20547.8|20542.8|20517.8|20512.8|1617
1677128700000|2023-02-23 05:05:00|20542.8|20537.8|20497.3|20492.3|20548.8|20543.8|20493.3|20488.3|1383
1677129000000|2023-02-23 05:10:00|20497.8|20492.8|20465.3|20460.3|20500.3|20495.3|20457.8|20452.8|1741
1677129300000|2023-02-23 05:15:00|20465.8|20460.8|20473.3|20468.3|20475.3|20470.3|20452.3|20447.3|1376
1677129600000|2023-02-23 05:20:00|20472.8|20467.8|20437.8|20432.8|20487.3|20482.3|20437.3|20432.3|2007
1677129900000|2023-02-23 05:25:00|20437.3|20432.3|20399.3|20394.3|20441.8|20436.8|20399.3|20394.3|2390
1677130200000|2023-02-23 05:30:00|20400.8|20395.8|20407.3|20402.3|20414.3|20409.3|20383.8|20378.8|1744
1677130500000|2023-02-23 05:35:00|20407.8|20402.8|20409.3|20404.3|20423.3|20418.3|20396.3|20391.3|1854
1677130800000|2023-02-23 05:40:00|20409.8|20404.8|20385.3|20380.3|20419.3|20414.3|20376.3|20371.3|1442
1677131100000|2023-02-23 05:45:00|20384.8|20379.8|20399.3|20394.3|20406.3|20401.3|20373.3|20368.3|1117
1677131400000|2023-02-23 05:50:00|20399.8|20394.8|20351.8|20346.8|20400.3|20395.3|20349.8|20344.8|1276
1677131700000|2023-02-23 05:55:00|20352.3|20347.3|20349.8|20344.8|20357.8|20352.8|20305.8|20300.8|2720
1677132000000|2023-02-23 06:00:00|20350.3|20345.3|20345.3|20340.3|20374.3|20369.3|20342.3|20337.3|1730
1677132300000|2023-02-23 06:05:00|20345.8|20340.8|20373.3|20368.3|20376.8|20371.8|20345.3|20340.3|1156
1677132600000|2023-02-23 06:10:00|20370.8|20365.8|20328.8|20323.8|20370.8|20365.8|20321.8|20316.8|1277
1677132900000|2023-02-23 06:15:00|20328.3|20323.3|20364.8|20359.8|20370.3|20365.3|20326.8|20321.8|1921
1677133200000|2023-02-23 06:20:00|20363.8|20358.8|20330.3|20325.3|20366.3|20361.3|20329.3|20324.3|866
1677133500000|2023-02-23 06:25:00|20329.3|20324.3|20330.3|20325.3|20341.3|20336.3|20316.3|20311.3|1477
1677133800000|2023-02-23 06:30:00|20330.8|20325.8|20341.3|20336.3|20350.3|20345.3|20324.8|20319.8|1158
1677134100000|2023-02-23 06:35:00|20342.8|20337.8|20322.3|20317.3|20345.3|20340.3|20317.3|20312.3|1146
1677134400000|2023-02-23 06:40:00|20321.8|20316.8|20358.8|20353.8|20364.8|20359.8|20316.8|20311.8|1138
1677134700000|2023-02-23 06:45:00|20356.8|20351.8|20340.3|20335.3|20364.3|20359.3|20334.3|20329.3|828
1677135000000|2023-02-23 06:50:00|20340.8|20335.8|20356.3|20351.3|20367.8|20362.8|20337.3|20332.3|956
1677135300000|2023-02-23 06:55:00|20356.8|20351.8|20362.8|20357.8|20374.3|20369.3|20351.8|20346.8|1291
1677135600000|2023-02-23 07:00:00|20362.3|20357.3|20358.3|20353.3|20365.8|20360.8|20341.3|20336.3|783
1677135900000|2023-02-23 07:05:00|20357.8|20352.8|20342.3|20337.3|20366.8|20361.8|20338.8|20333.8|724
1677136200000|2023-02-23 07:10:00|20342.8|20337.8|20356.3|20351.3|20356.8|20351.8|20335.8|20330.8|1212
1677136500000|2023-02-23 07:15:00|20355.8|20350.8|20349.3|20344.3|20365.3|20360.3|20345.3|20340.3|634
1677136800000|2023-02-23 07:20:00|20349.8|20344.8|20377.3|20372.3|20382.8|20377.8|20347.8|20342.8|1062
1677137100000|2023-02-23 07:25:00|20376.8|20371.8|20357.8|20352.8|20378.8|20373.8|20357.8|20352.8|1957
1677137400000|2023-02-23 07:30:00|20358.3|20353.3|20358.3|20353.3|20364.8|20359.8|20352.8|20347.8|828
1677137700000|2023-02-23 07:35:00|20358.8|20353.8|20366.3|20361.3|20366.8|20361.8|20348.8|20343.8|965
1677138000000|2023-02-23 07:40:00|20367.3|20362.3|20354.8|20349.8|20368.3|20363.3|20350.8|20345.8|2134
1677138300000|2023-02-23 07:45:00|20353.8|20348.8|20378.3|20373.3|20383.8|20378.8|20352.8|20347.8|1456
1677138600000|2023-02-23 07:50:00|20378.8|20373.8|20377.3|20372.3|20382.3|20377.3|20366.3|20361.3|1299
1677138900000|2023-02-23 07:55:00|20376.8|20371.8|20354.3|20349.3|20381.3|20376.3|20353.3|20348.3|1902
1677139200000|2023-02-23 08:00:00|20354.8|20349.8|20341.3|20336.3|20374.8|20369.8|20340.3|20335.3|1282
1677139500000|2023-02-23 08:05:00|20340.8|20335.8|20326.8|20321.8|20350.8|20345.8|20323.3|20318.3|2094
1677139800000|2023-02-23 08:10:00|20325.3|20320.3|20332.3|20327.3|20334.8|20329.8|20320.8|20315.8|3924
1677140100000|2023-02-23 08:15:00|20332.8|20327.8|20343.3|20338.3|20349.3|20344.3|20331.3|20326.3|7340
1677140400000|2023-02-23 08:20:00|20343.8|20338.8|20347.3|20342.3|20358.3|20353.3|20343.8|20338.8|4189
1677140700000|2023-02-23 08:25:00|20346.3|20341.3|20345.8|20340.8|20352.8|20347.8|20332.3|20327.3|847
1677141000000|2023-02-23 08:30:00|20354.2|20324.2|20359.8|20329.8|20363.7|20333.7|20349.4|20319.4|2
1677141300000|2023-02-23 08:35:00|20360.1|20330.1|20360.9|20330.9|20366.6|20336.6|20357|20327|0
1677141600000|2023-02-23 08:40:00|20360.5|20330.5|20354.5|20324.5|20362.1|20332.1|20354.5|20324.5|0
1677141900000|2023-02-23 08:45:00|20355.2|20325.2|20354.1|20324.1|20362.5|20332.5|20353.7|20323.7|0
1677142200000|2023-02-23 08:50:00|20353.3|20323.3|20349|20319|20358.5|20328.5|20348.3|20318.3|0
1677142500000|2023-02-23 08:55:00|20349.3|20319.3|20347.8|20317.8|20351.2|20321.2|20345.2|20315.2|0
1677142800000|2023-02-23 09:00:00|20348.6|20318.6|20358.5|20328.5|20359.4|20329.4|20348.4|20318.4|0
1677143100000|2023-02-23 09:05:00|20358.3|20328.3|20357.1|20327.1|20358.3|20328.3|20352.6|20322.6|0
1677143400000|2023-02-23 09:10:00|20356.4|20326.4|20353.3|20323.3|20357.1|20327.1|20352.5|20322.5|0
1677143700000|2023-02-23 09:15:00|20339.8|20331.8|20323.3|20315.3|20339.8|20331.8|20319.3|20311.3|514
1677144000000|2023-02-23 09:20:00|20323.8|20315.8|20304.3|20296.3|20326.3|20318.3|20295.3|20287.3|237
1677144300000|2023-02-23 09:25:00|20303.8|20295.8|20301.3|20293.3|20317.8|20309.8|20300.3|20292.3|137
1677144600000|2023-02-23 09:30:00|20300.8|20292.8|20301.3|20293.3|20306.3|20298.3|20295.8|20287.8|120
1677144900000|2023-02-23 09:35:00|20301.8|20293.8|20307.8|20299.8|20311.3|20303.3|20300.8|20292.8|67
1677145200000|2023-02-23 09:40:00|20308.3|20300.3|20303.3|20295.3|20309.8|20301.8|20299.8|20291.8|163
1677145500000|2023-02-23 09:45:00|20302.3|20294.3|20313.8|20305.8|20315.3|20307.3|20300.8|20292.8|94
1677145800000|2023-02-23 09:50:00|20314.3|20306.3|20316.8|20308.8|20318.8|20310.8|20311.3|20303.3|77
1677146100000|2023-02-23 09:55:00|20317.3|20309.3|20317.8|20309.8|20318.3|20310.3|20310.3|20302.3|32
1677146400000|2023-02-23 10:00:00|20318.3|20310.3|20321.8|20313.8|20324.8|20316.8|20314.8|20306.8|176
1677146700000|2023-02-23 10:05:00|20322.3|20314.3|20322.3|20314.3|20324.8|20316.8|20317.8|20309.8|78
1677147000000|2023-02-23 10:10:00|20321.8|20313.8|20315.8|20307.8|20324.3|20316.3|20311.8|20303.8|90
1677147300000|2023-02-23 10:15:00|20315.3|20307.3|20323.3|20315.3|20325.8|20317.8|20311.8|20303.8|112
1677147600000|2023-02-23 10:20:00|20322.8|20314.8|20321.8|20313.8|20322.8|20314.8|20317.3|20309.3|22
1677147900000|2023-02-23 10:25:00|20321.3|20313.3|20331.3|20323.3|20335.3|20327.3|20319.3|20311.3|121
1677148200000|2023-02-23 10:30:00|20330.8|20322.8|20327.3|20319.3|20335.8|20327.8|20324.3|20316.3|263
1677148500000|2023-02-23 10:35:00|20326.8|20318.8|20324.8|20316.8|20331.3|20323.3|20318.8|20310.8|81
1677148800000|2023-02-23 10:40:00|20324.3|20316.3|20306.8|20298.8|20326.8|20318.8|20303.8|20295.8|211
1677149100000|2023-02-23 10:45:00|20307.3|20299.3|20312.3|20304.3|20314.3|20306.3|20302.3|20294.3|101
1677149400000|2023-02-23 10:50:00|20312.8|20304.8|20315.3|20307.3|20320.8|20312.8|20311.8|20303.8|42
1677149700000|2023-02-23 10:55:00|20315.8|20307.8|20324.3|20316.3|20324.8|20316.8|20315.3|20307.3|40
1677150000000|2023-02-23 11:00:00|20323.8|20315.8|20334.3|20326.3|20334.8|20326.8|20323.3|20315.3|106
1677150300000|2023-02-23 11:05:00|20333.3|20325.3|20334.8|20326.8|20337.8|20329.8|20332.8|20324.8|53
1677150600000|2023-02-23 11:10:00|20334.3|20326.3|20324.8|20316.8|20335.8|20327.8|20324.8|20316.8|40
1677150900000|2023-02-23 11:15:00|20324.3|20316.3|20327.3|20319.3|20327.3|20319.3|20320.8|20312.8|48
1677151200000|2023-02-23 11:20:00|20326.8|20318.8|20327.3|20319.3|20330.3|20322.3|20319.8|20311.8|92
1677151500000|2023-02-23 11:25:00|20327.8|20319.8|20329.8|20321.8|20332.8|20324.8|20325.8|20317.8|94
1677151800000|2023-02-23 11:30:00|20330.3|20322.3|20330.8|20322.8|20332.8|20324.8|20327.3|20319.3|15
1677152100000|2023-02-23 11:35:00|20330.3|20322.3|20377.8|20369.8|20384.3|20376.3|20329.8|20321.8|908
1677152400000|2023-02-23 11:40:00|20377.3|20369.3|20360.8|20352.8|20377.3|20369.3|20341.8|20333.8|392
1677152700000|2023-02-23 11:45:00|20361.3|20353.3|20366.8|20358.8|20370.3|20362.3|20358.3|20350.3|93
1677153000000|2023-02-23 11:50:00|20366.3|20358.3|20381.8|20373.8|20383.3|20375.3|20365.8|20357.8|148
1677153300000|2023-02-23 11:55:00|20381.3|20373.3|20402.3|20394.3|20410.8|20402.8|20378.8|20370.8|483
1677153600000|2023-02-23 12:00:00|20402.8|20394.8|20408.3|20400.3|20409.3|20401.3|20396.8|20388.8|164
1677153900000|2023-02-23 12:05:00|20408.8|20400.8|20400.8|20392.8|20411.8|20403.8|20396.8|20388.8|118
1677154200000|2023-02-23 12:10:00|20401.3|20393.3|20412.8|20404.8|20416.8|20408.8|20401.3|20393.3|181
1677154500000|2023-02-23 12:15:00|20413.3|20405.3|20419.3|20411.3|20419.8|20411.8|20411.3|20403.3|85
1677154800000|2023-02-23 12:20:00|20419.8|20411.8|20410.3|20402.3|20420.8|20412.8|20401.8|20393.8|98
1677155100000|2023-02-23 12:25:00|20409.8|20401.8|20419.3|20411.3|20423.3|20415.3|20406.3|20398.3|124
1677155400000|2023-02-23 12:30:00|20418.8|20410.8|20415.3|20407.3|20429.8|20421.8|20414.8|20406.8|210
1677155700000|2023-02-23 12:35:00|20416.3|20408.3|20418.8|20410.8|20420.3|20412.3|20405.3|20397.3|96
1677156000000|2023-02-23 12:40:00|20417.3|20409.3|20407.8|20399.8|20419.8|20411.8|20407.8|20399.8|92
1677156300000|2023-02-23 12:45:00|20408.3|20400.3|20410.8|20402.8|20412.3|20404.3|20401.3|20393.3|423
1677156600000|2023-02-23 12:50:00|20410.3|20402.3|20402.3|20394.3|20410.8|20402.8|20398.3|20390.3|105
1677156900000|2023-02-23 12:55:00|20402.8|20394.8|20393.8|20385.8|20407.3|20399.3|20393.8|20385.8|91
1677157200000|2023-02-23 13:00:00|20394.3|20386.3|20388.3|20380.3|20402.8|20394.8|20387.3|20379.3|168
1677157500000|2023-02-23 13:05:00|20388.8|20380.8|20384.3|20376.3|20394.3|20386.3|20380.8|20372.8|73
1677157800000|2023-02-23 13:10:00|20384.8|20376.8|20389.8|20381.8|20396.3|20388.3|20384.3|20376.3|87
1677158100000|2023-02-23 13:15:00|20390.3|20382.3|20424.8|20416.8|20425.8|20417.8|20390.3|20382.3|247
1677158400000|2023-02-23 13:20:00|20424.3|20416.3|20433.8|20425.8|20434.3|20426.3|20419.3|20411.3|222
1677158700000|2023-02-23 13:25:00|20434.8|20426.8|20413.8|20405.8|20440.8|20432.8|20413.3|20405.3|204
1677159000000|2023-02-23 13:30:00|20414.8|20406.8|20396.8|20388.8|20416.3|20408.3|20371.8|20363.8|370
1677159300000|2023-02-23 13:35:00|20397.3|20389.3|20390.8|20382.8|20417.3|20409.3|20389.3|20381.3|137
1677159600000|2023-02-23 13:40:00|20390.3|20382.3|20400.3|20392.3|20407.8|20399.8|20384.8|20376.8|102
1677159900000|2023-02-23 13:45:00|20400.8|20392.8|20382.3|20374.3|20403.3|20395.3|20379.3|20371.3|119
1677160200000|2023-02-23 13:50:00|20381.8|20373.8|20388.8|20380.8|20396.3|20388.3|20381.3|20373.3|247
1677160500000|2023-02-23 13:55:00|20389.3|20381.3|20395.3|20387.3|20403.8|20395.8|20388.8|20380.8|100
1677160800000|2023-02-23 14:00:00|20394.3|20386.3|20393.8|20385.8|20399.3|20391.3|20383.3|20375.3|79
1677161100000|2023-02-23 14:05:00|20394.3|20386.3|20398.3|20390.3|20401.3|20393.3|20388.8|20380.8|73
1677161400000|2023-02-23 14:10:00|20398.8|20390.8|20416.8|20408.8|20419.3|20411.3|20397.3|20389.3|195
1677161700000|2023-02-23 14:15:00|20415.3|20407.3|20414.3|20406.3|20418.8|20410.8|20406.8|20398.8|174
1677162000000|2023-02-23 14:20:00|20414.8|20406.8|20409.8|20401.8|20424.8|20416.8|20403.8|20395.8|161
1677162300000|2023-02-23 14:25:00|20409.3|20401.3|20417.3|20409.3|20424.3|20416.3|20407.3|20399.3|135
1677162600000|2023-02-23 14:30:00|20417.8|20409.8|20342.8|20334.8|20449.8|20441.8|20342.3|20334.3|1157
1677162900000|2023-02-23 14:35:00|20343.3|20335.3|20305.3|20297.3|20347.3|20339.3|20296.8|20288.8|1278
1677163200000|2023-02-23 14:40:00|20305.8|20297.8|20320.3|20312.3|20347.8|20339.8|20300.8|20292.8|645
1677163500000|2023-02-23 14:45:00|20320.8|20312.8|20368.3|20360.3|20372.8|20364.8|20302.8|20294.8|619
1677163800000|2023-02-23 14:50:00|20367.3|20359.3|20344.3|20336.3|20368.3|20360.3|20330.3|20322.3|361
1677164100000|2023-02-23 14:55:00|20343.8|20335.8|20348.8|20340.8|20355.8|20347.8|20319.8|20311.8|369
1677164400000|2023-02-23 15:00:00|20348.3|20340.3|20320.8|20312.8|20370.3|20362.3|20319.3|20311.3|433
1677164700000|2023-02-23 15:05:00|20321.3|20313.3|20312.8|20304.8|20330.8|20322.8|20306.3|20298.3|378
1677165000000|2023-02-23 15:10:00|20313.8|20305.8|20315.3|20307.3|20321.3|20313.3|20296.3|20288.3|416
1677165300000|2023-02-23 15:15:00|20314.8|20306.8|20311.3|20303.3|20322.3|20314.3|20303.8|20295.8|266
1677165600000|2023-02-23 15:20:00|20310.3|20302.3|20330.8|20322.8|20335.8|20327.8|20310.3|20302.3|236
1677165900000|2023-02-23 15:25:00|20329.8|20321.8|20328.3|20320.3|20341.3|20333.3|20325.3|20317.3|114
1677166200000|2023-02-23 15:30:00|20327.8|20319.8|20320.3|20312.3|20333.3|20325.3|20297.3|20289.3|257
1677166500000|2023-02-23 15:35:00|20319.3|20311.3|20282.3|20274.3|20319.3|20311.3|20276.8|20268.8|401
1677166800000|2023-02-23 15:40:00|20281.8|20273.8|20254.3|20246.3|20284.8|20276.8|20248.3|20240.3|431
1677167100000|2023-02-23 15:45:00|20253.8|20245.8|20224.8|20216.8|20257.8|20249.8|20212.8|20204.8|611
1677167400000|2023-02-23 15:50:00|20226.3|20218.3|20219.3|20211.3|20227.8|20219.8|20207.3|20199.3|276
1677167700000|2023-02-23 15:55:00|20218.8|20210.8|20222.8|20214.8|20226.8|20218.8|20211.3|20203.3|196
1677168000000|2023-02-23 16:00:00|20221.8|20213.8|20213.3|20205.3|20234.3|20226.3|20212.8|20204.8|192
1677168300000|2023-02-23 16:05:00|20212.8|20204.8|20182.8|20174.8|20216.3|20208.3|20177.8|20169.8|557
1677168600000|2023-02-23 16:10:00|20184.3|20176.3|20184.3|20176.3|20203.3|20195.3|20180.8|20172.8|194
1677168900000|2023-02-23 16:15:00|20183.8|20175.8|20178.8|20170.8|20188.3|20180.3|20165.8|20157.8|307
1677169200000|2023-02-23 16:20:00|20179.3|20171.3|20179.8|20171.8|20186.3|20178.3|20164.8|20156.8|141
1677169500000|2023-02-23 16:25:00|20181.3|20173.3|20174.8|20166.8|20193.3|20185.3|20170.8|20162.8|188
1677169800000|2023-02-23 16:30:00|20174.3|20166.3|20160.8|20152.8|20179.3|20171.3|20157.3|20149.3|204
1677170100000|2023-02-23 16:35:00|20160.3|20152.3|20140.8|20132.8|20166.8|20158.8|20140.8|20132.8|339
1677170400000|2023-02-23 16:40:00|20139.8|20131.8|20123.3|20115.3|20140.8|20132.8|20105.8|20097.8|474
1677170700000|2023-02-23 16:45:00|20122.8|20114.8|20111.8|20103.8|20128.8|20120.8|20107.8|20099.8|149
1677171000000|2023-02-23 16:50:00|20112.3|20104.3|20080.8|20072.8|20114.8|20106.8|20080.8|20072.8|221
1677171300000|2023-02-23 16:55:00|20081.3|20073.3|20072.3|20064.3|20085.3|20077.3|20058.3|20050.3|354
1677171600000|2023-02-23 17:00:00|20072.8|20064.8|20063.8|20055.8|20072.8|20064.8|20049.8|20041.8|215
1677171900000|2023-02-23 17:05:00|20064.3|20056.3|20090.8|20082.8|20099.8|20091.8|20063.8|20055.8|359
1677172200000|2023-02-23 17:10:00|20090.3|20082.3|20083.8|20075.8|20090.8|20082.8|20066.8|20058.8|164
1677172500000|2023-02-23 17:15:00|20083.3|20075.3|20069.8|20061.8|20094.8|20086.8|20069.3|20061.3|147
1677172800000|2023-02-23 17:20:00|20067.8|20059.8|20095.3|20087.3|20097.3|20089.3|20045.3|20037.3|199
1677173100000|2023-02-23 17:25:00|20094.8|20086.8|20091.3|20083.3|20100.3|20092.3|20086.3|20078.3|115
1677173400000|2023-02-23 17:30:00|20091.8|20083.8|20099.3|20091.3|20105.3|20097.3|20082.8|20074.8|128
1677173700000|2023-02-23 17:35:00|20098.8|20090.8|20093.3|20085.3|20103.3|20095.3|20086.3|20078.3|177
1677174000000|2023-02-23 17:40:00|20092.3|20084.3|20095.3|20087.3|20096.8|20088.8|20077.8|20069.8|147
1677174300000|2023-02-23 17:45:00|20095.8|20087.8|20086.3|20078.3|20096.8|20088.8|20074.3|20066.3|145
1677174600000|2023-02-23 17:50:00|20085.8|20077.8|20098.8|20090.8|20099.8|20091.8|20083.3|20075.3|132
1677174900000|2023-02-23 17:55:00|20099.3|20091.3|20106.8|20098.8|20108.3|20100.3|20095.3|20087.3|169
1677175200000|2023-02-23 18:00:00|20107.3|20099.3|20105.3|20097.3|20120.3|20112.3|20097.3|20089.3|224
1677175500000|2023-02-23 18:05:00|20105.8|20097.8|20080.8|20072.8|20106.8|20098.8|20079.8|20071.8|126
1677175800000|2023-02-23 18:10:00|20080.3|20072.3|20088.8|20080.8|20094.8|20086.8|20079.3|20071.3|75
1677176100000|2023-02-23 18:15:00|20090.3|20082.3|20092.8|20084.8|20092.8|20084.8|20080.3|20072.3|68
1677176400000|2023-02-23 18:20:00|20092.3|20084.3|20075.3|20067.3|20092.3|20084.3|20072.8|20064.8|60
1677176700000|2023-02-23 18:25:00|20074.8|20066.8|20075.8|20067.8|20077.8|20069.8|20068.3|20060.3|86
1677177000000|2023-02-23 18:30:00|20076.3|20068.3|20075.3|20067.3|20077.8|20069.8|20066.8|20058.8|89
1677177300000|2023-02-23 18:35:00|20074.8|20066.8|20071.8|20063.8|20075.3|20067.3|20063.3|20055.3|77
1677177600000|2023-02-23 18:40:00|20071.3|20063.3|20080.3|20072.3|20091.8|20083.8|20067.3|20059.3|190
1677177900000|2023-02-23 18:45:00|20080.8|20072.8|20092.3|20084.3|20095.3|20087.3|20072.8|20064.8|108
1677178200000|2023-02-23 18:50:00|20092.8|20084.8|20086.3|20078.3|20098.8|20090.8|20085.8|20077.8|71
1677178500000|2023-02-23 18:55:00|20086.8|20078.8|20089.8|20059.8|20089.8|20079.3|20076.8|20059.8|149
1677178800000|2023-02-23 19:00:00|20089.6|20059.6|20072.2|20042.2|20095.6|20065.6|20066.3|20036.3|4
1677179100000|2023-02-23 19:05:00|20072.4|20042.4|20109.7|20079.7|20110.5|20080.5|20072.2|20042.2|0
1677179400000|2023-02-23 19:10:00|20109.8|20079.8|20144|20114|20144.3|20114.3|20107.3|20077.3|0
1677179700000|2023-02-23 19:15:00|20144.2|20114.2|20145.4|20115.4|20158|20128|20143.1|20113.1|0
1677180000000|2023-02-23 19:20:00|20145.6|20115.6|20163.7|20133.7|20163.7|20133.7|20141.3|20111.3|0
1677180300000|2023-02-23 19:25:00|20163.9|20133.9|20173|20143|20173.4|20143.4|20163.3|20133.3|0
1677180600000|2023-02-23 19:30:00|20173.4|20143.4|20179|20149|20182.6|20152.6|20170.1|20140.1|0
1677180900000|2023-02-23 19:35:00|20179.2|20149.2|20159.4|20129.4|20179.9|20149.9|20158.4|20128.4|0
1677181200000|2023-02-23 19:40:00|20159.2|20129.2|20159|20129|20160.6|20130.6|20151.9|20121.9|0
1677181500000|2023-02-23 19:45:00|20159.8|20129.8|20165|20135|20168|20138|20158.8|20128.8|0
1677181800000|2023-02-23 19:50:00|20164.7|20134.7|20160.1|20130.1|20167.8|20137.8|20157.4|20127.4|0
1677182100000|2023-02-23 19:55:00|20160.3|20130.3|20155.6|20125.6|20162.7|20132.7|20149.3|20119.3|0
1677182400000|2023-02-23 20:00:00|20155.8|20125.8|20170.5|20140.5|20171.8|20141.8|20155.7|20125.7|0
1677182700000|2023-02-23 20:05:00|20170.7|20140.7|20172.2|20142.2|20174.4|20144.4|20168.9|20138.9|0
1677183000000|2023-02-23 20:10:00|20172.4|20142.4|20179.8|20149.8|20187.3|20157.3|20171.5|20141.5|0
1677183300000|2023-02-23 20:15:00|20179.7|20149.7|20172.2|20142.2|20183.1|20153.1|20171.9|20141.9|0
1677183600000|2023-02-23 20:20:00|20171.8|20141.8|20191.5|20161.5|20191.5|20161.5|20170|20140|0
1677183900000|2023-02-23 20:25:00|20191.3|20161.3|20215.7|20185.7|20220.8|20190.8|20184.1|20154.1|0
1677184200000|2023-02-23 20:30:00|20215.9|20185.9|20224.1|20194.1|20232.8|20202.8|20214.6|20184.6|0
1677184500000|2023-02-23 20:35:00|20223.9|20193.9|20226.1|20196.1|20229.3|20199.3|20219.9|20189.9|0
1677184800000|2023-02-23 20:40:00|20226.3|20196.3|20233.2|20203.2|20233.2|20203.2|20220.4|20190.4|0
1677185100000|2023-02-23 20:45:00|20233.1|20203.1|20212|20182|20233.1|20203.1|20212|20182|0
1677185400000|2023-02-23 20:50:00|20212.2|20182.2|20210.3|20180.3|20218.6|20188.6|20201.4|20171.4|0
1677185700000|2023-02-23 20:55:00|20210.4|20180.4|20192.6|20162.6|20210.5|20180.5|20183.4|20153.4|0
1677186000000|2023-02-23 21:00:00|20191.9|20161.9|20184.2|20154.2|20196|20166|20184.2|20154.2|0
1677186300000|2023-02-23 21:05:00|20185|20155|20197.1|20167.1|20199.1|20169.1|20184.2|20154.2|0
1677186600000|2023-02-23 21:10:00|20196.7|20166.7|20193.5|20163.5|20197.6|20167.6|20191.9|20161.9|0
1677186900000|2023-02-23 21:15:00|20194.2|20164.2|20196.4|20166.4|20196.4|20166.4|20193.5|20163.5|0
1677187200000|2023-02-23 21:20:00|20195.7|20165.7|20191.2|20161.2|20196.4|20166.4|20191.2|20161.2|0
1677187500000|2023-02-23 21:25:00|20189|20159|20192|20162|20192|20162|20188.8|20158.8|0
1677187800000|2023-02-23 21:30:00|20192.7|20162.7|20191.5|20161.5|20193.6|20163.6|20185.8|20155.8|0
1677188100000|2023-02-23 21:35:00|20192.3|20162.3|20188.7|20158.7|20193.2|20163.2|20187.9|20157.9|0
1677188400000|2023-02-23 21:40:00|20187.9|20157.9|20192.6|20162.6|20193.5|20163.5|20187|20157|0
1677188700000|2023-02-23 21:45:00|20192.2|20162.2|20193.3|20163.3|20194.5|20164.5|20191.8|20161.8|0
1677189000000|2023-02-23 21:50:00|20192.9|20162.9|20209.6|20179.6|20210.4|20180.4|20191.6|20161.6|0
1677189300000|2023-02-23 21:55:00|20210.4|20180.4|20211.5|20181.5|20213.7|20183.7|20210.4|20180.4|0
1677189600000|2023-02-23 22:00:00|20212|20182|20214.2|20184.2|20215.4|20185.4|20211|20181|0
1677189900000|2023-02-23 22:05:00|20214.3|20184.3|20214.2|20184.2|20216.4|20186.4|20214|20184|0
1677190200000|2023-02-23 22:10:00|20216|20186|20214.3|20184.3|20216.5|20186.5|20214.2|20184.2|0
1677190500000|2023-02-23 22:15:00|20213.4|20183.4|20214.5|20184.5|20214.5|20184.5|20213.3|20183.3|0
1677190800000|2023-02-23 22:20:00|20214.6|20184.6|20214.5|20184.5|20214.6|20184.6|20214.5|20184.5|0
1677191100000|2023-02-23 22:25:00|20215|20185|20208.9|20178.9|20215|20185|20208.9|20178.9|0
1677191400000|2023-02-23 22:30:00|20208.8|20178.8|20200.2|20170.2|20209.2|20179.2|20200.2|20170.2|0
1677191700000|2023-02-23 22:35:00|20200.4|20170.4|20200|20170|20200.5|20170.5|20200|20170|0
1677192000000|2023-02-23 22:40:00|20215|20185|20215.3|20185.3|20215.6|20185.6|20214.6|20184.6|0
1677192300000|2023-02-23 22:45:00|20214.7|20184.7|20213.7|20183.7|20214.7|20184.7|20213.7|20183.7|0
1677192600000|2023-02-23 22:50:00|20213.8|20183.8|20213.5|20183.5|20213.9|20183.9|20213.3|20183.3|0
1677192900000|2023-02-23 22:55:00|20213.4|20183.4|20213|20183|20213.5|20183.5|20212.1|20182.1|0
1677193200000|2023-02-23 23:00:00|20212.3|20182.3|20204.1|20174.1|20212.4|20182.4|20200.9|20170.9|0
1677193500000|2023-02-23 23:05:00|20203.4|20173.4|20221.9|20191.9|20222.8|20192.8|20203.3|20173.3|0
1677193800000|2023-02-23 23:10:00|20221.2|20191.2|20217.9|20187.9|20221.9|20191.9|20217.1|20187.1|0
1677194100000|2023-02-23 23:15:00|20218.6|20188.6|20215.4|20185.4|20219.5|20189.5|20214.6|20184.6|0
1677194400000|2023-02-23 23:20:00|20214.7|20184.7|20208|20178|20215.4|20185.4|20207.2|20177.2|0
1677194700000|2023-02-23 23:25:00|20207.9|20177.9|20215.8|20185.8|20216.8|20186.8|20205.5|20175.5|0
1677195000000|2023-02-23 23:30:00|20216.2|20186.2|20219.1|20189.1|20221.5|20191.5|20215|20185|0
1677195300000|2023-02-23 23:35:00|20219.9|20189.9|20220.8|20190.8|20222.8|20192.8|20219.1|20189.1|0
1677195600000|2023-02-23 23:40:00|20221.5|20191.5|20212.6|20182.6|20221.6|20191.6|20212.6|20182.6|0
1677195900000|2023-02-23 23:45:00|20212.9|20182.9|20214.3|20184.3|20215.2|20185.2|20212.3|20182.3|0
1677196200000|2023-02-23 23:50:00|20215.1|20185.1|20218.2|20188.2|20219|20189|20214.3|20184.3|0
1677196500000|2023-02-23 23:55:00|20217.5|20187.5|20214.2|20184.2|20218.2|20188.2|20213.4|20183.4|0
1677196800000|2023-02-24 00:00:00|20214|20184|20217.5|20187.5|20219.1|20189.1|20210.7|20180.7|0
1677197100000|2023-02-24 00:05:00|20216.8|20186.8|20216.6|20186.6|20218.2|20188.2|20212.2|20182.2|0
1677197400000|2023-02-24 00:10:00|20217|20187|20226.1|20196.1|20231.7|20201.7|20216.6|20186.6|0
1677197700000|2023-02-24 00:15:00|20226.9|20196.9|20228.3|20198.3|20229.8|20199.8|20225.8|20195.8|0
1677198000000|2023-02-24 00:20:00|20229.1|20199.1|20230.7|20200.7|20232.8|20202.8|20228.7|20198.7|0
1677198300000|2023-02-24 00:25:00|20230|20200|20235.9|20205.9|20236.9|20206.9|20230|20200|0
1677198600000|2023-02-24 00:30:00|20235.1|20205.1|20237.1|20207.1|20238.2|20208.2|20231.5|20201.5|0
1677198900000|2023-02-24 00:35:00|20237.9|20207.9|20249.2|20219.2|20249.9|20219.9|20236.4|20206.4|0
1677199200000|2023-02-24 00:40:00|20248.8|20218.8|20235.2|20205.2|20248.8|20218.8|20234.5|20204.5|0
1677199500000|2023-02-24 00:45:00|20235.6|20205.6|20220.6|20190.6|20237.8|20207.8|20218|20188|0
1677199800000|2023-02-24 00:50:00|20220.9|20190.9|20221.3|20191.3|20222.8|20192.8|20218.8|20188.8|0
1677200100000|2023-02-24 00:55:00|20220.6|20190.6|20223.9|20193.9|20223.9|20193.9|20219.8|20189.8|0
1677200400000|2023-02-24 01:00:00|20224.2|20194.2|20221|20191|20236.7|20206.7|20220.2|20190.2|0
1677200700000|2023-02-24 01:05:00|20220.6|20190.6|20222.9|20192.9|20228.4|20198.4|20213.4|20183.4|0
1677201000000|2023-02-24 01:10:00|20223.6|20193.6|20193.6|20163.6|20224.5|20194.5|20193.6|20163.6|0
1677201300000|2023-02-24 01:15:00|20197.9|20167.9|20168.3|20163.3|20197.9|20180.8|20128.3|20123.3|2917
1677201600000|2023-02-24 01:20:00|20166.8|20161.8|20206.8|20201.8|20206.8|20201.8|20162.3|20157.3|2078
1677201900000|2023-02-24 01:25:00|20207.3|20202.3|20205.3|20200.3|20231.8|20226.8|20195.3|20190.3|1588
1677202200000|2023-02-24 01:30:00|20207.3|20202.3|20170.3|20165.3|20210.3|20205.3|20134.3|20129.3|6279
1677202500000|2023-02-24 01:35:00|20170.8|20165.8|20093.3|20088.3|20182.3|20177.3|20093.3|20088.3|3291
1677202800000|2023-02-24 01:40:00|20092.3|20087.3|20110.3|20105.3|20134.3|20129.3|20077.3|20072.3|2934
1677203100000|2023-02-24 01:45:00|20106.3|20101.3|20158.8|20153.8|20166.8|20161.8|20071.3|20066.3|3885
1677203400000|2023-02-24 01:50:00|20157.3|20152.3|20181.3|20176.3|20216.3|20211.3|20150.3|20145.3|3903
1677203700000|2023-02-24 01:55:00|20178.8|20173.8|20136.3|20131.3|20182.3|20177.3|20119.8|20114.8|2772
1677204000000|2023-02-24 02:00:00|20131.8|20126.8|20091.3|20086.3|20136.8|20131.8|20091.3|20086.3|1577
1677204300000|2023-02-24 02:05:00|20089.8|20084.8|20107.8|20102.8|20111.8|20106.8|20071.8|20066.8|970
1677204600000|2023-02-24 02:10:00|20106.8|20101.8|20101.3|20096.3|20129.8|20124.8|20097.3|20092.3|815
1677204900000|2023-02-24 02:15:00|20100.3|20095.3|20057.8|20052.8|20102.3|20097.3|20051.8|20046.8|780
1677205200000|2023-02-24 02:20:00|20058.3|20053.3|20072.5|20067.5|20081|20076|20037.3|20032.3|1167
1677205500000|2023-02-24 02:25:00|20072|20067|20073|20068|20090|20085|20056|20051|1916
1677205800000|2023-02-24 02:30:00|20072|20067|20036.8|20031.8|20080|20075|20036.3|20031.3|1376
1677206100000|2023-02-24 02:35:00|20037.8|20032.8|20037.3|20032.3|20050.8|20045.8|20024.3|20019.3|1027
1677206400000|2023-02-24 02:40:00|20033.8|20028.8|20031.3|20026.3|20072.8|20067.8|20027.8|20022.8|1196
1677206700000|2023-02-24 02:45:00|20029.8|20024.8|20050.3|20045.3|20058.3|20053.3|20026.8|20021.8|881
1677207000000|2023-02-24 02:50:00|20047.8|20042.8|20015.3|20010.3|20051.8|20046.8|20014.3|20009.3|1338
1677207300000|2023-02-24 02:55:00|20014.8|20009.8|20017.8|20012.8|20026.8|20021.8|20006.3|20001.3|1737
1677207600000|2023-02-24 03:00:00|20014.8|20009.8|20025.8|20020.8|20042.8|20037.8|20011.3|20006.3|645
1677207900000|2023-02-24 03:05:00|20025.3|20020.3|20049.3|20044.3|20056.3|20051.3|20022.3|20017.3|725
1677208200000|2023-02-24 03:10:00|20046.8|20041.8|20099.8|20094.8|20100.3|20095.3|20043.3|20038.3|733
1677208500000|2023-02-24 03:15:00|20098.3|20093.3|20094.3|20089.3|20122.8|20117.8|20094.3|20089.3|1187
1677208800000|2023-02-24 03:20:00|20093.8|20088.8|20079.2|20074.2|20110.2|20105.2|20077.2|20072.2|678
1677209100000|2023-02-24 03:25:00|20078.2|20073.2|20088.3|20083.3|20095.3|20090.3|20072.2|20067.2|399
1677209400000|2023-02-24 03:30:00|20087.8|20082.8|20082.3|20077.3|20097.3|20092.3|20079.3|20074.3|244
1677209700000|2023-02-24 03:35:00|20081.3|20076.3|20069.8|20064.8|20085.3|20080.3|20066.8|20061.8|710
1677210000000|2023-02-24 03:40:00|20068.8|20063.8|20076.8|20071.8|20084.8|20079.8|20057.3|20052.3|534
1677210300000|2023-02-24 03:45:00|20074.8|20069.8|20086.8|20081.8|20092.8|20087.8|20070.8|20065.8|298
1677210600000|2023-02-24 03:50:00|20086.3|20081.3|20087.8|20082.8|20092.3|20087.3|20078.3|20073.3|303
1677210900000|2023-02-24 03:55:00|20087.3|20082.3|20076.8|20071.8|20090.3|20085.3|20070.8|20065.8|315
1677211200000|2023-02-24 04:00:00|20088.7|20058.7|20089|20059|20090.6|20060.6|20088|20058|0
1677211500000|2023-02-24 04:05:00|20088.9|20058.9|20084.3|20054.3|20089|20059|20083.5|20053.5|0
1677211800000|2023-02-24 04:10:00|20083.6|20053.6|20081.1|20051.1|20083.6|20053.6|20079.6|20049.6|0
1677212100000|2023-02-24 04:15:00|20080.4|20050.4|20081.3|20051.3|20083.5|20053.5|20080.4|20050.4|0
1677212400000|2023-02-24 04:20:00|20080.9|20050.9|20082|20052|20082|20052|20078.8|20048.8|0
1677212700000|2023-02-24 04:25:00|20081.3|20051.3|20080.6|20050.6|20082|20052|20080.6|20050.6|0
1677213000000|2023-02-24 04:30:00|20081.3|20051.3|20081.3|20051.3|20081.3|20051.3|20080.2|20050.2|0
1677213300000|2023-02-24 04:35:00|20081.1|20051.1|20075.9|20045.9|20081.3|20051.3|20075|20045|0
1677213600000|2023-02-24 04:40:00|20076.1|20046.1|20076.1|20046.1|20078.7|20048.7|20075|20045|0
1677213900000|2023-02-24 04:45:00|20076.9|20046.9|20077.7|20047.7|20077.9|20047.9|20074.7|20044.7|0
1677214200000|2023-02-24 04:50:00|20078.5|20048.5|20078.5|20048.5|20079.2|20049.2|20077|20047|0
1677214500000|2023-02-24 04:55:00|20077.7|20047.7|20077.7|20047.7|20078.5|20048.5|20077|20047|0
1677214800000|2023-02-24 05:00:00|20066.8|20061.8|20051.3|20046.3|20076.8|20071.8|20047.8|20042.8|1054
1677215100000|2023-02-24 05:05:00|20051.8|20046.8|20075.8|20070.8|20077.3|20072.3|20042.8|20037.8|545
1677215400000|2023-02-24 05:10:00|20075.3|20070.3|20124.3|20119.3|20124.3|20119.3|20068.3|20063.3|809
1677215700000|2023-02-24 05:15:00|20123.3|20118.3|20087.8|20082.8|20136.3|20131.3|20087.8|20082.8|560
1677216000000|2023-02-24 05:20:00|20085.3|20080.3|20111.8|20106.8|20113.8|20108.8|20083.8|20078.8|314
1677216300000|2023-02-24 05:25:00|20111.3|20106.3|20094.3|20089.3|20123.8|20118.8|20092.8|20087.8|363
1677216600000|2023-02-24 05:30:00|20094.8|20089.8|20097.3|20092.3|20102.8|20097.8|20073.8|20068.8|859
1677216900000|2023-02-24 05:35:00|20096.8|20091.8|20116.8|20111.8|20129.3|20124.3|20095.8|20090.8|616
1677217200000|2023-02-24 05:40:00|20114.3|20109.3|20074.3|20069.3|20114.8|20109.8|20069.8|20064.8|600
1677217500000|2023-02-24 05:45:00|20071.8|20066.8|20078.8|20073.8|20087.3|20082.3|20066.3|20061.3|721
1677217800000|2023-02-24 05:50:00|20078.3|20073.3|20070.3|20065.3|20078.3|20073.3|20061.8|20056.8|403
1677218100000|2023-02-24 05:55:00|20068.3|20063.3|20071.8|20066.8|20081.3|20076.3|20062.3|20057.3|658
1677218400000|2023-02-24 06:00:00|20070.8|20065.8|20045.8|20040.8|20070.8|20065.8|20045.8|20040.8|545
1677218700000|2023-02-24 06:05:00|20044.8|20039.8|20054.3|20049.3|20061.8|20056.8|20042.3|20037.3|664
1677219000000|2023-02-24 06:10:00|20053.3|20048.3|20051.3|20046.3|20066.3|20061.3|20050.8|20045.8|374
1677219300000|2023-02-24 06:15:00|20050.3|20045.3|20032.3|20027.3|20050.8|20045.8|20028.8|20023.8|893
1677219600000|2023-02-24 06:20:00|20033.3|20028.3|20072.3|20067.3|20087.3|20082.3|20029.3|20024.3|1798
1677219900000|2023-02-24 06:25:00|20069.8|20064.8|20092.8|20087.8|20094.3|20089.3|20062.3|20057.3|458
1677220200000|2023-02-24 06:30:00|20093.3|20088.3|20112.3|20107.3|20122.3|20117.3|20090.8|20085.8|881
1677220500000|2023-02-24 06:35:00|20109.3|20104.3|20087.8|20082.8|20111.8|20106.8|20082.8|20077.8|872
1677220800000|2023-02-24 06:40:00|20087.3|20082.3|20089.8|20084.8|20113.8|20108.8|20083.8|20078.8|493
1677221100000|2023-02-24 06:45:00|20090.3|20085.3|20105.8|20100.8|20112.3|20107.3|20077.3|20072.3|386
1677221400000|2023-02-24 06:50:00|20105.3|20100.3|20103.8|20098.8|20119.8|20114.8|20100.8|20095.8|639
1677221700000|2023-02-24 06:55:00|20101.8|20096.8|20114.8|20109.8|20115.3|20110.3|20094.3|20089.3|669
1677222000000|2023-02-24 07:00:00|20113.8|20108.8|20070.3|20065.3|20115.3|20110.3|20070.3|20065.3|510
1677222300000|2023-02-24 07:05:00|20069.8|20064.8|20064.3|20059.3|20075.8|20070.8|20061.8|20056.8|650
1677222600000|2023-02-24 07:10:00|20064.8|20059.8|20062.3|20057.3|20073.3|20068.3|20060.3|20055.3|621
1677222900000|2023-02-24 07:15:00|20061.3|20056.3|20060.8|20055.8|20071.3|20066.3|20044.8|20039.8|700
1677223200000|2023-02-24 07:20:00|20058.8|20053.8|20057.3|20052.3|20061.3|20056.3|20043.8|20038.8|532
1677223500000|2023-02-24 07:25:00|20057.8|20052.8|20039.8|20034.8|20062.8|20057.8|20032.8|20027.8|635
1677223800000|2023-02-24 07:30:00|20039.3|20034.3|20024.3|20019.3|20043.8|20038.8|20022.8|20017.8|913
1677224100000|2023-02-24 07:35:00|20023.8|20018.8|20030.8|20025.8|20033.3|20028.3|20016.3|20011.3|769
1677224400000|2023-02-24 07:40:00|20030.3|20025.3|20012.8|20007.8|20030.3|20025.3|20012.8|20007.8|884
1677224700000|2023-02-24 07:45:00|20013.8|20008.8|20012.8|20007.8|20033.8|20028.8|20011.3|20006.3|1491
1677225000000|2023-02-24 07:50:00|20013.3|20008.3|20026.8|20021.8|20036.3|20031.3|20009.3|20004.3|944
1677225300000|2023-02-24 07:55:00|20026.3|20021.3|20017.3|20012.3|20026.3|20021.3|20008.8|20003.8|1405
1677225600000|2023-02-24 08:00:00|20016.8|20011.8|20008.8|20003.8|20032.3|20027.3|20007.3|20002.3|2039
1677225900000|2023-02-24 08:05:00|20006.3|20001.3|19973.3|19968.3|20009.8|20004.8|19952.8|19947.8|4098
1677226200000|2023-02-24 08:10:00|19971.8|19966.8|19961.3|19956.3|19978.8|19973.8|19955.8|19950.8|2874
1677226500000|2023-02-24 08:15:00|19960.8|19955.8|19955.3|19950.3|19961.8|19956.8|19940.8|19935.8|2467
1677226800000|2023-02-24 08:20:00|19955.8|19950.8|19964.3|19959.3|19964.3|19959.3|19942.8|19937.8|1583
1677227100000|2023-02-24 08:25:00|19963.8|19958.8|19967.8|19962.8|19981.8|19976.8|19950.8|19945.8|1052
1677227400000|2023-02-24 08:30:00|19978.3|19948.3|19970.6|19940.6|19979.4|19949.4|19962.8|19932.8|10
1677227700000|2023-02-24 08:35:00|19970.4|19940.4|19969.5|19939.5|19971.7|19941.7|19967|19937|0
1677228000000|2023-02-24 08:40:00|19969.8|19939.8|19967.2|19937.2|19974.2|19944.2|19964.7|19934.7|0
1677228300000|2023-02-24 08:45:00|19966.5|19936.5|19949.5|19919.5|19980.4|19950.4|19948.8|19918.8|0
1677228600000|2023-02-24 08:50:00|19950.3|19920.3|19943|19913|19951.6|19921.6|19941.2|19911.2|0
1677228900000|2023-02-24 08:55:00|19942.3|19912.3|19947|19917|19947.8|19917.8|19918.9|19888.9|0
1677229200000|2023-02-24 09:00:00|19946.6|19916.6|19937.1|19907.1|19950.7|19920.7|19927.4|19897.4|0
1677229500000|2023-02-24 09:05:00|19937.8|19907.8|19945|19915|19946.1|19916.1|19937.8|19907.8|0
1677229800000|2023-02-24 09:10:00|19945.7|19915.7|19950.6|19920.6|19959.3|19929.3|19945|19915|0
1677230100000|2023-02-24 09:15:00|19949.9|19919.9|19981.8|19973.8|19983.3|19975.3|19949.9|19919.9|536
1677230400000|2023-02-24 09:20:00|19980.8|19972.8|19977.3|19969.3|19981.3|19973.3|19973.3|19965.3|156
1677230700000|2023-02-24 09:25:00|19977.8|19969.8|19979.8|19971.8|19985.8|19977.8|19972.8|19964.8|123
1677231000000|2023-02-24 09:30:00|19979.3|19971.3|19977.3|19969.3|19984.3|19976.3|19968.3|19960.3|69
1677231300000|2023-02-24 09:35:00|19977.8|19969.8|19982.8|19974.8|19988.8|19980.8|19977.3|19969.3|81
1677231600000|2023-02-24 09:40:00|19983.8|19975.8|19985.3|19977.3|19986.8|19978.8|19978.8|19970.8|87
1677231900000|2023-02-24 09:45:00|19984.8|19976.8|19971.8|19963.8|19984.8|19976.8|19971.8|19963.8|23
1677232200000|2023-02-24 09:50:00|19972.3|19964.3|19968.8|19960.8|19972.8|19964.8|19961.3|19953.3|72
1677232500000|2023-02-24 09:55:00|19968.3|19960.3|19987.8|19979.8|19987.8|19979.8|19966.3|19958.3|107
1677232800000|2023-02-24 10:00:00|19987.3|19979.3|19990.8|19982.8|19992.3|19984.3|19976.8|19968.8|120
1677233100000|2023-02-24 10:05:00|19989.8|19981.8|19991.3|19983.3|19997.3|19989.3|19986.8|19978.8|70
1677233400000|2023-02-24 10:10:00|19992.3|19984.3|19981.3|19973.3|19995.3|19987.3|19979.3|19971.3|64
1677233700000|2023-02-24 10:15:00|19980.8|19972.8|19987.8|19979.8|19988.8|19980.8|19973.3|19965.3|51
1677234000000|2023-02-24 10:20:00|19988.3|19980.3|19986.3|19978.3|19988.8|19980.8|19975.3|19967.3|24
1677234300000|2023-02-24 10:25:00|19985.8|19977.8|19982.3|19974.3|19986.8|19978.8|19982.3|19974.3|36
1677234600000|2023-02-24 10:30:00|19981.8|19973.8|19979.3|19971.3|19984.8|19976.8|19974.3|19966.3|78
1677234900000|2023-02-24 10:35:00|19979.8|19971.8|19977.8|19969.8|19983.3|19975.3|19974.3|19966.3|66
1677235200000|2023-02-24 10:40:00|19977.3|19969.3|19974.3|19966.3|19982.3|19974.3|19973.8|19965.8|27
1677235500000|2023-02-24 10:45:00|19973.8|19965.8|19975.8|19967.8|19979.3|19971.3|19972.8|19964.8|31
1677235800000|2023-02-24 10:50:00|19975.3|19967.3|19971.8|19963.8|19979.8|19971.8|19971.8|19963.8|32
1677236100000|2023-02-24 10:55:00|19971.3|19963.3|19974.8|19966.8|19979.3|19971.3|19971.3|19963.3|32
1677236400000|2023-02-24 11:00:00|19974.3|19966.3|19971.3|19963.3|19977.3|19969.3|19968.8|19960.8|54
1677236700000|2023-02-24 11:05:00|19970.8|19962.8|19969.3|19961.3|19970.8|19962.8|19962.8|19954.8|91
1677237000000|2023-02-24 11:10:00|19968.8|19960.8|19963.3|19955.3|19971.3|19963.3|19963.3|19955.3|33
1677237300000|2023-02-24 11:15:00|19962.8|19954.8|19962.8|19954.8|19966.8|19958.8|19960.3|19952.3|52
1677237600000|2023-02-24 11:20:00|19963.3|19955.3|19964.8|19956.8|19969.3|19961.3|19960.3|19952.3|70
1677237900000|2023-02-24 11:25:00|19965.3|19957.3|19960.8|19952.8|19966.3|19958.3|19960.8|19952.8|40
1677238200000|2023-02-24 11:30:00|19960.3|19952.3|19950.8|19942.8|19960.3|19952.3|19944.8|19936.8|133
1677238500000|2023-02-24 11:35:00|19950.3|19942.3|19940.3|19932.3|19952.8|19944.8|19937.3|19929.3|83
1677238800000|2023-02-24 11:40:00|19940.8|19932.8|19932.8|19924.8|19941.3|19933.3|19927.8|19919.8|105
1677239100000|2023-02-24 11:45:00|19932.3|19924.3|19923.3|19915.3|19933.3|19925.3|19920.3|19912.3|123
1677239400000|2023-02-24 11:50:00|19922.8|19914.8|19924.3|19916.3|19928.8|19920.8|19920.3|19912.3|53
1677239700000|2023-02-24 11:55:00|19924.8|19916.8|19936.8|19928.8|19937.8|19929.8|19921.3|19913.3|128
1677240000000|2023-02-24 12:00:00|19936.3|19928.3|19931.3|19923.3|19936.8|19928.8|19921.3|19913.3|64
1677240300000|2023-02-24 12:05:00|19930.8|19922.8|19932.8|19924.8|19934.3|19926.3|19926.3|19918.3|74
1677240600000|2023-02-24 12:10:00|19933.3|19925.3|19938.3|19930.3|19940.8|19932.8|19930.8|19922.8|23
1677240900000|2023-02-24 12:15:00|19938.8|19930.8|19933.8|19925.8|19942.3|19934.3|19933.8|19925.8|49
1677241200000|2023-02-24 12:20:00|19933.3|19925.3|19927.3|19919.3|19935.3|19927.3|19920.3|19912.3|45
1677241500000|2023-02-24 12:25:00|19926.8|19918.8|19932.3|19924.3|19935.8|19927.8|19926.3|19918.3|22
1677241800000|2023-02-24 12:30:00|19932.8|19924.8|19927.3|19919.3|19935.3|19927.3|19926.8|19918.8|26
1677242100000|2023-02-24 12:35:00|19926.8|19918.8|19924.3|19916.3|19930.3|19922.3|19916.8|19908.8|54
1677242400000|2023-02-24 12:40:00|19924.8|19916.8|19926.8|19918.8|19932.3|19924.3|19924.3|19916.3|129
1677242700000|2023-02-24 12:45:00|19926.3|19918.3|19917.3|19909.3|19926.8|19918.8|19914.3|19906.3|50
1677243000000|2023-02-24 12:50:00|19916.3|19908.3|19911.8|19903.8|19920.8|19912.8|19911.3|19903.3|81
1677243300000|2023-02-24 12:55:00|19911.3|19903.3|19902.3|19894.3|19911.8|19903.8|19901.8|19893.8|121
1677243600000|2023-02-24 13:00:00|19901.8|19893.8|19880.3|19872.3|19903.3|19895.3|19879.8|19871.8|105
1677243900000|2023-02-24 13:05:00|19879.8|19871.8|19877.8|19869.8|19893.3|19885.3|19877.8|19869.8|81
1677244200000|2023-02-24 13:10:00|19877.3|19869.3|19880.8|19872.8|19899.3|19891.3|19877.3|19869.3|74
1677244500000|2023-02-24 13:15:00|19881.3|19873.3|19888.8|19880.8|19891.3|19883.3|19878.3|19870.3|74
1677244800000|2023-02-24 13:20:00|19888.3|19880.3|19891.8|19883.8|19893.8|19885.8|19880.8|19872.8|60
1677245100000|2023-02-24 13:25:00|19892.3|19884.3|19894.8|19886.8|19906.3|19898.3|19891.3|19883.3|60
1677245400000|2023-02-24 13:30:00|19886.8|19878.8|19853.3|19845.3|19886.8|19878.8|19829.3|19821.3|362
1677245700000|2023-02-24 13:35:00|19852.8|19844.8|19816.3|19808.3|19864.3|19856.3|19815.8|19807.8|233
1677246000000|2023-02-24 13:40:00|19815.8|19807.8|19813.8|19805.8|19827.8|19819.8|19811.3|19803.3|139
1677246300000|2023-02-24 13:45:00|19813.3|19805.3|19834.3|19826.3|19836.3|19828.3|19811.8|19803.8|178
1677246600000|2023-02-24 13:50:00|19835.3|19827.3|19846.8|19838.8|19849.3|19841.3|19832.8|19824.8|92
1677246900000|2023-02-24 13:55:00|19846.3|19838.3|19838.8|19830.8|19857.8|19849.8|19836.3|19828.3|155
1677247200000|2023-02-24 14:00:00|19839.3|19831.3|19821.8|19813.8|19844.8|19836.8|19821.8|19813.8|80
1677247500000|2023-02-24 14:05:00|19822.3|19814.3|19816.3|19808.3|19830.8|19822.8|19816.3|19808.3|92
1677247800000|2023-02-24 14:10:00|19815.8|19807.8|19781.3|19773.3|19824.3|19816.3|19779.8|19771.8|304
1677248100000|2023-02-24 14:15:00|19781.8|19773.8|19765.8|19757.8|19784.3|19776.3|19765.8|19757.8|171
1677248400000|2023-02-24 14:20:00|19764.3|19756.3|19759.8|19751.8|19772.8|19764.8|19746.8|19738.8|301
1677248700000|2023-02-24 14:25:00|19760.8|19752.8|19760.3|19752.3|19768.8|19760.8|19748.8|19740.8|165
1677249000000|2023-02-24 14:30:00|19761.8|19753.8|19831.8|19823.8|19839.3|19831.3|19753.8|19745.8|886
1677249300000|2023-02-24 14:35:00|19831.3|19823.3|19866.3|19858.3|19866.8|19858.8|19812.8|19804.8|530
1677249600000|2023-02-24 14:40:00|19865.8|19857.8|19796.3|19788.3|19868.8|19860.8|19795.3|19787.3|303
1677249900000|2023-02-24 14:45:00|19795.8|19787.8|19785.3|19777.3|19806.3|19798.3|19775.8|19767.8|306
1677250200000|2023-02-24 14:50:00|19785.8|19777.8|19823.8|19815.8|19831.8|19823.8|19782.3|19774.3|231
1677250500000|2023-02-24 14:55:00|19824.3|19816.3|19805.8|19797.8|19828.3|19820.3|19804.3|19796.3|171
1677250800000|2023-02-24 15:00:00|19805.3|19797.3|19820.8|19812.8|19827.8|19819.8|19778.3|19770.3|234
1677251100000|2023-02-24 15:05:00|19821.3|19813.3|19795.3|19787.3|19837.3|19829.3|19794.8|19786.8|135
1677251400000|2023-02-24 15:10:00|19794.8|19786.8|19777.3|19769.3|19807.3|19799.3|19773.8|19765.8|125
1677251700000|2023-02-24 15:15:00|19776.8|19768.8|19740.3|19732.3|19779.3|19771.3|19735.3|19727.3|253
1677252000000|2023-02-24 15:20:00|19739.3|19731.3|19739.8|19731.8|19760.3|19752.3|19735.3|19727.3|147
1677252300000|2023-02-24 15:25:00|19739.3|19731.3|19748.3|19740.3|19759.8|19751.8|19738.8|19730.8|108
1677252600000|2023-02-24 15:30:00|19743.8|19735.8|19749.3|19741.3|19752.3|19744.3|19725.3|19717.3|140
1677252900000|2023-02-24 15:35:00|19748.8|19740.8|19721.8|19713.8|19759.8|19751.8|19721.8|19713.8|148
1677253200000|2023-02-24 15:40:00|19721.3|19713.3|19728.3|19720.3|19731.8|19723.8|19713.8|19705.8|132
1677253500000|2023-02-24 15:45:00|19728.8|19720.8|19730.8|19722.8|19740.8|19732.8|19721.3|19713.3|310
1677253800000|2023-02-24 15:50:00|19731.3|19723.3|19712.8|19704.8|19732.8|19724.8|19709.3|19701.3|112
1677254100000|2023-02-24 15:55:00|19710.8|19702.8|19713.8|19705.8|19727.8|19719.8|19710.3|19702.3|88
1677254400000|2023-02-24 16:00:00|19714.8|19706.8|19709.8|19701.8|19729.8|19721.8|19708.8|19700.8|146
1677254700000|2023-02-24 16:05:00|19708.8|19700.8|19707.3|19699.3|19723.3|19715.3|19704.8|19696.8|162
1677255000000|2023-02-24 16:10:00|19707.8|19699.8|19699.3|19691.3|19721.8|19713.8|19696.8|19688.8|207
1677255300000|2023-02-24 16:15:00|19698.8|19690.8|19710.8|19702.8|19720.3|19712.3|19696.3|19688.3|361
1677255600000|2023-02-24 16:20:00|19711.3|19703.3|19724.8|19716.8|19726.8|19718.8|19703.8|19695.8|166
1677255900000|2023-02-24 16:25:00|19725.3|19717.3|19719.8|19711.8|19746.8|19738.8|19719.8|19711.8|131
1677256200000|2023-02-24 16:30:00|19719.3|19711.3|19719.3|19711.3|19731.3|19723.3|19711.3|19703.3|81
1677256500000|2023-02-24 16:35:00|19718.8|19710.8|19701.3|19693.3|19718.8|19710.8|19701.3|19693.3|63
1677256800000|2023-02-24 16:40:00|19700.8|19692.8|19693.8|19685.8|19713.3|19705.3|19690.3|19682.3|73
1677257100000|2023-02-24 16:45:00|19692.8|19684.8|19718.8|19710.8|19721.3|19713.3|19692.8|19684.8|124
1677257400000|2023-02-24 16:50:00|19717.8|19709.8|19716.8|19708.8|19734.3|19726.3|19715.8|19707.8|90
1677257700000|2023-02-24 16:55:00|19717.3|19709.3|19708.3|19700.3|19719.8|19711.8|19703.8|19695.8|65
1677258000000|2023-02-24 17:00:00|19707.8|19699.8|19692.8|19684.8|19713.3|19705.3|19687.8|19679.8|101
1677258300000|2023-02-24 17:05:00|19693.3|19685.3|19687.3|19679.3|19697.3|19689.3|19679.3|19671.3|99
1677258600000|2023-02-24 17:10:00|19687.8|19679.8|19709.3|19701.3|19709.3|19701.3|19685.8|19677.8|71
1677258900000|2023-02-24 17:15:00|19708.8|19700.8|19698.8|19690.8|19710.8|19702.8|19694.8|19686.8|79
1677259200000|2023-02-24 17:20:00|19698.3|19690.3|19704.8|19696.8|19710.8|19702.8|19690.8|19682.8|53
1677259500000|2023-02-24 17:25:00|19704.3|19696.3|19708.3|19700.3|19708.3|19700.3|19694.8|19686.8|92
1677259800000|2023-02-24 17:30:00|19708.8|19700.8|19704.3|19696.3|19716.8|19708.8|19700.3|19692.3|82
1677260100000|2023-02-24 17:35:00|19703.8|19695.8|19708.3|19700.3|19716.8|19708.8|19703.8|19695.8|28
1677260400000|2023-02-24 17:40:00|19707.8|19699.8|19697.8|19689.8|19709.3|19701.3|19695.8|19687.8|35
1677260700000|2023-02-24 17:45:00|19698.3|19690.3|19682.8|19674.8|19698.3|19690.3|19680.8|19672.8|80
1677261000000|2023-02-24 17:50:00|19682.3|19674.3|19677.3|19669.3|19685.3|19677.3|19676.3|19668.3|52
1677261300000|2023-02-24 17:55:00|19676.8|19668.8|19678.3|19670.3|19682.3|19674.3|19674.3|19666.3|47
1677261600000|2023-02-24 18:00:00|19678.8|19670.8|19690.3|19682.3|19692.3|19684.3|19673.8|19665.8|76
1677261900000|2023-02-24 18:05:00|19689.8|19681.8|19680.3|19672.3|19691.8|19683.8|19675.3|19667.3|47
1677262200000|2023-02-24 18:10:00|19680.8|19672.8|19686.8|19678.8|19687.8|19679.8|19675.8|19667.8|41
1677262500000|2023-02-24 18:15:00|19688.3|19680.3|19699.3|19691.3|19707.3|19699.3|19687.3|19679.3|121
1677262800000|2023-02-24 18:20:00|19699.8|19691.8|19712.8|19704.8|19716.8|19708.8|19699.8|19691.8|65
1677263100000|2023-02-24 18:25:00|19713.3|19705.3|19706.3|19698.3|19716.8|19708.8|19703.8|19695.8|88
1677263400000|2023-02-24 18:30:00|19706.8|19698.8|19711.8|19703.8|19714.8|19706.8|19702.8|19694.8|216
1677263700000|2023-02-24 18:35:00|19712.3|19704.3|19725.3|19717.3|19727.8|19719.8|19706.3|19698.3|205
1677264000000|2023-02-24 18:40:00|19721.3|19713.3|19724.3|19716.3|19728.3|19720.3|19716.8|19708.8|153
1677264300000|2023-02-24 18:45:00|19724.8|19716.8|19732.8|19724.8|19738.8|19730.8|19724.3|19716.3|144
1677264600000|2023-02-24 18:50:00|19732.3|19724.3|19730.3|19722.3|19736.3|19728.3|19726.8|19718.8|95
1677264900000|2023-02-24 18:55:00|19729.8|19721.8|19728.7|19698.7|19731.3|19723.3|19712.8|19698.7|238
1677265200000|2023-02-24 19:00:00|19729.1|19699.1|19752.5|19722.5|19755.1|19725.1|19728.1|19698.1|0
1677265500000|2023-02-24 19:05:00|19752.7|19722.7|19750.8|19720.8|19752.7|19722.7|19746.6|19716.6|0
1677265800000|2023-02-24 19:10:00|19750.6|19720.6|19741.2|19711.2|19750.8|19720.8|19731.1|19701.1|0
1677266100000|2023-02-24 19:15:00|19741.4|19711.4|19751.1|19721.1|19751.6|19721.6|19739.7|19709.7|0
1677266400000|2023-02-24 19:20:00|19751.3|19721.3|19734.1|19704.1|19751.8|19721.8|19725.8|19695.8|0
1677266700000|2023-02-24 19:25:00|19734|19704|19741.4|19711.4|19744.3|19714.3|19734|19704|0
1677267000000|2023-02-24 19:30:00|19741.6|19711.6|19731.9|19701.9|19742|19712|19731.7|19701.7|0
1677267300000|2023-02-24 19:35:00|19732.1|19702.1|19724.5|19694.5|19739.8|19709.8|19723.6|19693.6|0
1677267600000|2023-02-24 19:40:00|19724.1|19694.1|19679|19649|19724.3|19694.3|19666|19636|0
1677267900000|2023-02-24 19:45:00|19679.2|19649.2|19707.7|19677.7|19708.8|19678.8|19678.5|19648.5|0
1677268200000|2023-02-24 19:50:00|19707.5|19677.5|19740|19710|19746.4|19716.4|19705.4|19675.4|0
1677268500000|2023-02-24 19:55:00|19739.8|19709.8|19739.1|19709.1|19753.5|19723.5|19738.5|19708.5|0
1677268800000|2023-02-24 20:00:00|19739.2|19709.2|19742.8|19712.8|19755.6|19725.6|19738.5|19708.5|0
1677269100000|2023-02-24 20:05:00|19743|19713|19746.7|19716.7|19756.5|19726.5|19739.6|19709.6|0
1677269400000|2023-02-24 20:10:00|19746.9|19716.9|19740.8|19710.8|19747.4|19717.4|19737.8|19707.8|0
1677269700000|2023-02-24 20:15:00|19740.6|19710.6|19738.6|19708.6|19741|19711|19722.7|19692.7|0
1677270000000|2023-02-24 20:20:00|19738.8|19708.8|19733.6|19703.6|19743.2|19713.2|19730.4|19700.4|0
1677270300000|2023-02-24 20:25:00|19733.7|19703.7|19717.1|19687.1|19733.7|19703.7|19716.7|19686.7|0
1677270600000|2023-02-24 20:30:00|19716.7|19686.7|19711.5|19681.5|19718|19688|19703.8|19673.8|0
1677270900000|2023-02-24 20:35:00|19711.1|19681.1|19704.3|19674.3|19711.5|19681.5|19697.7|19667.7|0
1677271200000|2023-02-24 20:40:00|19704.2|19674.2|19713.2|19683.2|19714.3|19684.3|19696.3|19666.3|0
1677271500000|2023-02-24 20:45:00|19713|19683|19699|19669|19713|19683|19692.1|19662.1|0
1677271800000|2023-02-24 20:50:00|19701.6|19671.6|19710.1|19680.1|19710.3|19680.3|19679.6|19649.6|0
1677272100000|2023-02-24 20:55:00|19710.5|19680.5|19715.6|19685.6|19739.4|19709.4|19710.4|19680.4|0
1677272400000|2023-02-24 21:00:00|19715.7|19685.7|19704.5|19674.5|19715.7|19685.7|19700.8|19670.8|0
1677272700000|2023-02-24 21:05:00|19703.7|19673.7|19706.9|19676.9|19706.9|19676.9|19702.1|19672.1|0
1677273000000|2023-02-24 21:10:00|19707.6|19677.6|19706.6|19676.6|19708.7|19678.7|19706.6|19676.6|0
1677273300000|2023-02-24 21:15:00|19707.4|19677.4|19706.6|19676.6|19707.5|19677.5|19706.6|19676.6|0
1677273600000|2023-02-24 21:20:00|19707.4|19677.4|19708.3|19678.3|19709.1|19679.1|19706.6|19676.6|0
1677273900000|2023-02-24 21:25:00|19707.5|19677.5|19708.7|19678.7|19709.5|19679.5|19707.5|19677.5|0
1677274200000|2023-02-24 21:30:00|19709.4|19679.4|19707|19677|19710.3|19680.3|19707|19677|0
1677274500000|2023-02-24 21:35:00|19707.8|19677.8|19707.4|19677.4|19708.7|19678.7|19707|19677|0
1677274800000|2023-02-24 21:40:00|19708.1|19678.1|19708.9|19678.9|19709|19679|19707.4|19677.4|0
1677275100000|2023-02-24 21:45:00|19709.6|19679.6|19712.5|19682.5|19712.5|19682.5|19708.9|19678.9|0
1677275400000|2023-02-24 21:50:00|19711.8|19681.8|19723.9|19693.9|19723.9|19693.9|19711.7|19681.7|0
1677275700000|2023-02-24 21:55:00|19725.1|19695.1|19726|19696|19726|19696|19724.9|19694.9|0
1677452400000|2023-02-26 23:00:00|19740.7|19710.7|19741.7|19711.7|19752.7|19722.7|19739.8|19709.8|0
1677452700000|2023-02-26 23:05:00|19740.9|19710.9|19747.6|19717.6|19753.1|19723.1|19740.2|19710.2|0
1677453000000|2023-02-26 23:10:00|19748|19718|19748.8|19718.8|19751.8|19721.8|19744.2|19714.2|0
1677453300000|2023-02-26 23:15:00|19749.1|19719.1|19743|19713|19750.4|19720.4|19741|19711|0
1677453600000|2023-02-26 23:20:00|19742.9|19712.9|19755.8|19725.8|19756.7|19726.7|19738.9|19708.9|0
1677453900000|2023-02-26 23:25:00|19758.1|19728.1|19762.4|19732.4|19762.4|19732.4|19757.2|19727.2|0
1677454200000|2023-02-26 23:30:00|19762|19732|19764.8|19734.8|19764.8|19734.8|19760|19730|0
1677454500000|2023-02-26 23:35:00|19765.5|19735.5|19774.9|19744.9|19780|19750|19765.5|19735.5|0
1677454800000|2023-02-26 23:40:00|19774.2|19744.2|19768.7|19738.7|19776.6|19746.6|19767.1|19737.1|0
1677455100000|2023-02-26 23:45:00|19769.4|19739.4|19775.8|19745.8|19776.3|19746.3|19769|19739|0
1677455400000|2023-02-26 23:50:00|19775|19745|19781.7|19751.7|19784|19754|19772.5|19742.5|0
1677455700000|2023-02-26 23:55:00|19782.4|19752.4|19783.7|19753.7|19788.7|19758.7|19781.7|19751.7|0
1677456000000|2023-02-27 00:00:00|19782.9|19752.9|19778.9|19748.9|19785.1|19755.1|19774.8|19744.8|0
1677456300000|2023-02-27 00:05:00|19778.2|19748.2|19746.1|19716.1|19778.9|19748.9|19745.2|19715.2|0
1677456600000|2023-02-27 00:10:00|19745.3|19715.3|19749.2|19719.2|19755.3|19725.3|19743.6|19713.6|0
1677456900000|2023-02-27 00:15:00|19749.9|19719.9|19748|19718|19752.4|19722.4|19743|19713|0
1677457200000|2023-02-27 00:20:00|19746.9|19716.9|19739.4|19709.4|19748.3|19718.3|19736.5|19706.5|0
1677457500000|2023-02-27 00:25:00|19738.7|19708.7|19744.1|19714.1|19747|19717|19737.3|19707.3|0
1677457800000|2023-02-27 00:30:00|19743.7|19713.7|19742.9|19712.9|19747.9|19717.9|19740.2|19710.2|0
1677458100000|2023-02-27 00:35:00|19742.2|19712.2|19742|19712|19746.2|19716.2|19740.8|19710.8|0
1677458400000|2023-02-27 00:40:00|19741.3|19711.3|19736.6|19706.6|19743.1|19713.1|19731.8|19701.8|0
1677458700000|2023-02-27 00:45:00|19737.3|19707.3|19727.6|19697.6|19739.1|19709.1|19726.2|19696.2|0
1677459000000|2023-02-27 00:50:00|19728|19698|19727|19697|19729.1|19699.1|19725.5|19695.5|0
1677459300000|2023-02-27 00:55:00|19726.2|19696.2|19727.3|19697.3|19728.8|19698.8|19725.8|19695.8|0
1677459600000|2023-02-27 01:00:00|19728|19698|19754.5|19724.5|19754.5|19724.5|19727|19697|0
1677459900000|2023-02-27 01:05:00|19753.8|19723.8|19769.5|19739.5|19777|19747|19753.8|19723.8|0
1677460200000|2023-02-27 01:10:00|19771|19741|19795|19765|19798.2|19768.2|19771|19741|0
1677460500000|2023-02-27 01:15:00|19793.2|19763.2|19770.3|19765.3|19808.8|19803.8|19751.3|19746.3|3976
1677460800000|2023-02-27 01:20:00|19770.8|19765.8|19789.3|19784.3|19794.3|19789.3|19755.8|19750.8|1814
1677461100000|2023-02-27 01:25:00|19788.8|19783.8|19842.3|19837.3|19845.3|19840.3|19784.8|19779.8|2705
1677461400000|2023-02-27 01:30:00|19840.8|19835.8|19812.6|19807.6|19919.1|19914.1|19810.6|19805.6|6411
1677461700000|2023-02-27 01:35:00|19813.1|19808.1|19827.1|19822.1|19872.6|19867.6|19805.1|19800.1|3091
1677462000000|2023-02-27 01:40:00|19825.1|19820.1|19931.5|19926.5|19949.6|19944.6|19816.1|19811.1|4222
1677462300000|2023-02-27 01:45:00|19930|19925|19982.5|19977.5|19992|19987|19917|19912|3950
1677462600000|2023-02-27 01:50:00|19981.5|19976.5|20019.5|20014.5|20053.5|20048.5|19976|19971|4459
1677462900000|2023-02-27 01:55:00|20021|20016|19986|19981|20057|20052|19986|19981|3276
1677463200000|2023-02-27 02:00:00|19984.5|19979.5|20032.5|20027.5|20044|20039|19981|19976|2735
1677463500000|2023-02-27 02:05:00|20033|20028|19966|19961|20039|20034|19963|19958|2794
1677463800000|2023-02-27 02:10:00|19965.5|19960.5|19955|19950|19991|19986|19953|19948|2072
1677464100000|2023-02-27 02:15:00|19954.5|19949.5|19992.5|19987.5|20024|20019|19950.5|19945.5|1906
1677464400000|2023-02-27 02:20:00|19990|19985|19950|19945|20001|19996|19948|19943|1629
1677464700000|2023-02-27 02:25:00|19949|19944|19949.5|19944.5|19979|19974|19931.5|19926.5|1746
1677465000000|2023-02-27 02:30:00|19948|19943|20022|20017|20035|20030|19942.5|19937.5|2117
1677465300000|2023-02-27 02:35:00|20019|20014|20036|20031|20052.5|20047.5|20012|20007|1507
1677465600000|2023-02-27 02:40:00|20033.5|20028.5|19995|19990|20044|20039|19989|19984|1652
1677465900000|2023-02-27 02:45:00|19993|19988|19998.5|19993.5|20014.5|20009.5|19987|19982|1120
1677466200000|2023-02-27 02:50:00|19999|19994|20039|20034|20051|20046|19997.5|19992.5|1366
1677466500000|2023-02-27 02:55:00|20038.5|20033.5|20033.5|20028.5|20046|20041|20015.5|20010.5|1063
1677466800000|2023-02-27 03:00:00|20033|20028|20067|20062|20086|20081|20028.5|20023.5|2092
1677467100000|2023-02-27 03:05:00|20067.5|20062.5|19999.5|19994.5|20072.5|20067.5|19999|19994|1489
1677467400000|2023-02-27 03:10:00|19998|19993|20009.5|20004.5|20034.5|20029.5|19996|19991|1006
1677467700000|2023-02-27 03:15:00|20009|20004|19988|19983|20023|20018|19983|19978|1367
1677468000000|2023-02-27 03:20:00|19988.5|19983.5|19991.5|19986.5|20015|20010|19983|19978|911
1677468300000|2023-02-27 03:25:00|19991|19986|19943|19938|19995|19990|19943|19938|1773
1677468600000|2023-02-27 03:30:00|19942|19937|19920|19915|19951|19946|19920|19915|1604
1677468900000|2023-02-27 03:35:00|19919|19914|19905|19900|19930|19925|19897|19892|1594
1677469200000|2023-02-27 03:40:00|19902|19897|19875|19870|19905.5|19900.5|19868|19863|1873
1677469500000|2023-02-27 03:45:00|19874.5|19869.5|19844|19839|19880|19875|19842.5|19837.5|1579
1677469800000|2023-02-27 03:50:00|19843.5|19838.5|19852|19847|19861|19856|19838|19833|1439
1677470100000|2023-02-27 03:55:00|19851.5|19846.5|19872|19867|19882.5|19877.5|19845|19840|1124
1677470400000|2023-02-27 04:00:00|19889.2|19859.2|19895.1|19865.1|19897|19867|19888.4|19858.4|9
1677470700000|2023-02-27 04:05:00|19895.4|19865.4|19894.6|19864.6|19895.9|19865.9|19893.8|19863.8|0
1677471000000|2023-02-27 04:10:00|19896.7|19866.7|19898.9|19868.9|19899.6|19869.6|19896.7|19866.7|0
1677471300000|2023-02-27 04:15:00|19899.1|19869.1|19905.6|19875.6|19905.6|19875.6|19899.1|19869.1|0
1677471600000|2023-02-27 04:20:00|19904.9|19874.9|19898.4|19868.4|19906|19876|19897.2|19867.2|0
1677471900000|2023-02-27 04:25:00|19901.6|19871.6|19899.1|19869.1|19902.4|19872.4|19899.1|19869.1|0
1677472200000|2023-02-27 04:30:00|19899.8|19869.8|19905.1|19875.1|19905.8|19875.8|19899.1|19869.1|0
1677472500000|2023-02-27 04:35:00|19905.8|19875.8|19905.1|19875.1|19909.1|19879.1|19905.1|19875.1|0
1677472800000|2023-02-27 04:40:00|19904.4|19874.4|19905.2|19875.2|19905.9|19875.9|19904.4|19874.4|0
1677473100000|2023-02-27 04:45:00|19905.9|19875.9|19901.4|19871.4|19907.7|19877.7|19901|19871|0
1677473400000|2023-02-27 04:50:00|19901|19871|19892.8|19862.8|19903.6|19873.6|19892.8|19862.8|0
1677473700000|2023-02-27 04:55:00|19893.6|19863.6|19894.6|19864.6|19896.1|19866.1|19893.6|19863.6|0
1677474000000|2023-02-27 05:00:00|19895.4|19865.4|19941.5|19936.5|19951|19946|19871|19865.4|2542
1677474300000|2023-02-27 05:05:00|19942|19937|19964.5|19959.5|19994.5|19989.5|19942|19937|2163
1677474600000|2023-02-27 05:10:00|19962|19957|19940|19935|19980|19975|19939|19934|1150
1677474900000|2023-02-27 05:15:00|19939.5|19934.5|19946.5|19941.5|19965.5|19960.5|19938|19933|1321
1677475200000|2023-02-27 05:20:00|19943|19938|19907|19902|19961.5|19956.5|19907|19902|1242
1677475500000|2023-02-27 05:25:00|19906.5|19901.5|19888.5|19883.5|19924|19919|19888.5|19883.5|1188
1677475800000|2023-02-27 05:30:00|19887.5|19882.5|19870|19865|19905|19900|19868.5|19863.5|1120
1677476100000|2023-02-27 05:35:00|19869.5|19864.5|19874|19869|19906|19901|19866|19861|1244
1677476400000|2023-02-27 05:40:00|19872.5|19867.5|19844.5|19839.5|19887.5|19882.5|19844.5|19839.5|1042
1677476700000|2023-02-27 05:45:00|19845|19840|19868.5|19863.5|19885|19880|19843|19838|1105
1677477000000|2023-02-27 05:50:00|19867.5|19862.5|19849.5|19844.5|19886|19881|19849.5|19844.5|896
1677477300000|2023-02-27 05:55:00|19849|19844|19848|19843|19880.5|19875.5|19847|19842|1033
1677477600000|2023-02-27 06:00:00|19849|19844|19861|19856|19887.5|19882.5|19849|19844|918
1677477900000|2023-02-27 06:05:00|19862|19857|19849.5|19844.5|19881|19876|19849.5|19844.5|702
1677478200000|2023-02-27 06:10:00|19848.5|19843.5|19886|19881|19926|19921|19848.5|19843.5|1854
1677478500000|2023-02-27 06:15:00|19885|19880|19877.5|19872.5|19907|19902|19876|19871|968
1677478800000|2023-02-27 06:20:00|19878|19873|19903|19898|19915|19910|19878|19873|934
1677479100000|2023-02-27 06:25:00|19903.5|19898.5|19877|19872|19914|19909|19877|19872|739
1677479400000|2023-02-27 06:30:00|19876.5|19871.5|19851.5|19846.5|19887|19882|19841.5|19836.5|1189
1677479700000|2023-02-27 06:35:00|19851|19846|19855|19850|19879|19874|19849.5|19844.5|871
1677480000000|2023-02-27 06:40:00|19855.5|19850.5|19838.5|19833.5|19873|19868|19838.5|19833.5|754
1677480300000|2023-02-27 06:45:00|19838|19833|19867|19862|19875|19870|19837.5|19832.5|839
1677480600000|2023-02-27 06:50:00|19867.5|19862.5|19873.5|19868.5|19894.5|19889.5|19861.5|19856.5|810
1677480900000|2023-02-27 06:55:00|19874|19869|19866.5|19861.5|19886|19881|19863.5|19858.5|581
1677481200000|2023-02-27 07:00:00|19867|19862|19873|19868|19896|19891|19859|19854|847
1677481500000|2023-02-27 07:05:00|19874|19869|19889|19884|19898|19893|19864.5|19859.5|868
1677481800000|2023-02-27 07:10:00|19888.5|19883.5|19873|19868|19894|19889|19871|19866|777
1677482100000|2023-02-27 07:15:00|19872.5|19867.5|19903.5|19898.5|19915|19910|19866|19861|1112
1677482400000|2023-02-27 07:20:00|19903|19898|19919|19914|19945|19940|19902|19897|1402
1677482700000|2023-02-27 07:25:00|19919.5|19914.5|19924|19919|19945.5|19940.5|19919.5|19914.5|865
1677483000000|2023-02-27 07:30:00|19923|19918|19943|19938|19963|19958|19921.5|19916.5|993
1677483300000|2023-02-27 07:35:00|19943.5|19938.5|19972|19967|19982|19977|19936|19931|1245
1677483600000|2023-02-27 07:40:00|19971.5|19966.5|19955|19950|19980|19975|19954.5|19949.5|946
1677483900000|2023-02-27 07:45:00|19954.5|19949.5|19964|19959|19996|19991|19954.5|19949.5|1298
1677484200000|2023-02-27 07:50:00|19963.5|19958.5|19955|19950|19985|19980|19955|19950|1184
1677484500000|2023-02-27 07:55:00|19954.5|19949.5|19945|19940|19957.5|19952.5|19930.5|19925.5|1677
1677484800000|2023-02-27 08:00:00|19944.5|19939.5|19941|19936|19966|19961|19938|19933|1529
1677485100000|2023-02-27 08:05:00|19940.5|19935.5|19929|19924|19955|19950|19928.5|19923.5|1384
1677485400000|2023-02-27 08:10:00|19928|19923|19931|19926|19943.5|19938.5|19927|19922|1080
1677485700000|2023-02-27 08:15:00|19930|19925|19940|19935|19943|19938|19928.5|19923.5|595
1677486000000|2023-02-27 08:20:00|19939.5|19934.5|19953|19948|19954|19949|19937|19932|826
1677486300000|2023-02-27 08:25:00|19952.5|19947.5|19931.5|19926.5|19958|19953|19929.5|19924.5|584
1677486600000|2023-02-27 08:30:00|19947.1|19917.1|19946.5|19916.5|19950.3|19920.3|19945|19915|1
1677486900000|2023-02-27 08:35:00|19947.3|19917.3|19952.7|19922.7|19953.1|19923.1|19947.3|19917.3|0
1677487200000|2023-02-27 08:40:00|19953.1|19923.1|19956.7|19926.7|19961.7|19931.7|19952.4|19922.4|0
1677487500000|2023-02-27 08:45:00|19956|19926|19953|19923|19960.2|19930.2|19948.2|19918.2|0
1677487800000|2023-02-27 08:50:00|19953.3|19923.3|19957.7|19927.7|19958|19928|19949.4|19919.4|0
1677488100000|2023-02-27 08:55:00|19957.3|19927.3|19954.5|19924.5|19960.3|19930.3|19952.9|19922.9|0
1677488400000|2023-02-27 09:00:00|19955.2|19925.2|19955.4|19925.4|19963.4|19933.4|19952.5|19922.5|0
1677488700000|2023-02-27 09:05:00|19955|19925|19937.6|19907.6|19956.4|19926.4|19937.6|19907.6|0
1677489000000|2023-02-27 09:10:00|19937.3|19907.3|19943.3|19913.3|19945.1|19915.1|19936.5|19906.5|0
1677489300000|2023-02-27 09:15:00|19935.5|19927.5|19891.5|19883.5|19935.5|19927.5|19890|19882|595
1677489600000|2023-02-27 09:20:00|19892|19884|19912|19904|19912.5|19904.5|19887|19879|233
1677489900000|2023-02-27 09:25:00|19911.5|19903.5|19927.5|19919.5|19935|19927|19911|19903|197
1677490200000|2023-02-27 09:30:00|19927|19919|19949|19941|19950|19942|19923.5|19915.5|121
1677490500000|2023-02-27 09:35:00|19949.5|19941.5|19953|19945|19957|19949|19939|19931|128
1677490800000|2023-02-27 09:40:00|19953.5|19945.5|19955|19947|19956.5|19948.5|19944|19936|100
1677491100000|2023-02-27 09:45:00|19954.5|19946.5|19949|19941|19958|19950|19948|19940|84
1677491400000|2023-02-27 09:50:00|19948.5|19940.5|19954|19946|19964|19956|19948|19940|79
1677491700000|2023-02-27 09:55:00|19953|19945|19945.5|19937.5|19954.5|19946.5|19941|19933|101
1677492000000|2023-02-27 10:00:00|19946|19938|19946.5|19938.5|19957|19949|19943|19935|48
1677492300000|2023-02-27 10:05:00|19946|19938|19957.5|19949.5|19962|19954|19943|19935|66
1677492600000|2023-02-27 10:10:00|19958|19950|19973.5|19965.5|19973.5|19965.5|19953.5|19945.5|75
1677492900000|2023-02-27 10:15:00|19974|19966|19956|19948|19974.5|19966.5|19955|19947|99
1677493200000|2023-02-27 10:20:00|19956.5|19948.5|19959.5|19951.5|19963|19955|19953.5|19945.5|60
1677493500000|2023-02-27 10:25:00|19959|19951|19970.5|19962.5|19970.5|19962.5|19956|19948|82
1677493800000|2023-02-27 10:30:00|19970|19962|19974.5|19966.5|19976.5|19968.5|19969|19961|67
1677494100000|2023-02-27 10:35:00|19975|19967|19978|19970|19983.5|19975.5|19973.5|19965.5|70
1677494400000|2023-02-27 10:40:00|19978.5|19970.5|19982.5|19974.5|19983.5|19975.5|19974|19966|88
1677494700000|2023-02-27 10:45:00|19982|19974|19978|19970|19984.5|19976.5|19977.5|19969.5|43
1677495000000|2023-02-27 10:50:00|19977.5|19969.5|19984.5|19976.5|19985|19977|19976|19968|25
1677495300000|2023-02-27 10:55:00|19985|19977|19978|19970|19986.5|19978.5|19974.5|19966.5|39
1677495600000|2023-02-27 11:00:00|19977.5|19969.5|19990|19982|19991.5|19983.5|19974.5|19966.5|64
1677495900000|2023-02-27 11:05:00|19990.5|19982.5|19989|19981|19991|19983|19985|19977|27
1677496200000|2023-02-27 11:10:00|19988.5|19980.5|19992|19984|19994.5|19986.5|19985|19977|73
1677496500000|2023-02-27 11:15:00|19991.5|19983.5|19999.5|19991.5|20000|19992|19988|19980|88
1677496800000|2023-02-27 11:20:00|20000|19992|19990|19982|20000|19992|19989|19981|17
1677497100000|2023-02-27 11:25:00|19989.5|19981.5|19986.5|19978.5|19991|19983|19980.5|19972.5|53
1677497400000|2023-02-27 11:30:00|19986|19978|19984|19976|19991|19983|19983.5|19975.5|49
1677497700000|2023-02-27 11:35:00|19983.5|19975.5|19982|19974|19987.5|19979.5|19980|19972|60
1677498000000|2023-02-27 11:40:00|19982.5|19974.5|19973|19965|19983|19975|19973|19965|33
1677498300000|2023-02-27 11:45:00|19972.5|19964.5|19974|19966|19979|19971|19970.5|19962.5|56
1677498600000|2023-02-27 11:50:00|19974.5|19966.5|19974.5|19966.5|19979.5|19971.5|19974|19966|35
1677498900000|2023-02-27 11:55:00|19974|19966|19980.5|19972.5|19982.5|19974.5|19974|19966|40
1677499200000|2023-02-27 12:00:00|19981.5|19973.5|19984|19976|19986|19978|19979.5|19971.5|46
1677499500000|2023-02-27 12:05:00|19983.5|19975.5|19979|19971|19987|19979|19977.5|19969.5|68
1677499800000|2023-02-27 12:10:00|19978.5|19970.5|19986|19978|19990|19982|19976|19968|34
1677500100000|2023-02-27 12:15:00|19985.5|19977.5|19989.5|19981.5|19990.5|19982.5|19985.5|19977.5|43
1677500400000|2023-02-27 12:20:00|19989|19981|19976|19968|19989.5|19981.5|19975|19967|41
1677500700000|2023-02-27 12:25:00|19975.5|19967.5|19982.5|19974.5|19982.5|19974.5|19974|19966|29
1677501000000|2023-02-27 12:30:00|19983.5|19975.5|19988.5|19980.5|19992|19984|19981.5|19973.5|36
1677501300000|2023-02-27 12:35:00|19989|19981|19982|19974|19989.5|19981.5|19980.5|19972.5|26
1677501600000|2023-02-27 12:40:00|19982.5|19974.5|19984|19976|19989|19981|19980|19972|18
1677501900000|2023-02-27 12:45:00|19983.5|19975.5|19982|19974|19986|19978|19980.5|19972.5|14
1677502200000|2023-02-27 12:50:00|19982.5|19974.5|19967.5|19959.5|19982.5|19974.5|19967|19959|34
1677502500000|2023-02-27 12:55:00|19967|19959|19963|19955|19973|19965|19961.5|19953.5|102
1677502800000|2023-02-27 13:00:00|19962.5|19954.5|19965|19957|19974|19966|19960|19952|32
1677503100000|2023-02-27 13:05:00|19965.5|19957.5|19979|19971|19982|19974|19965|19957|67
1677503400000|2023-02-27 13:10:00|19979.5|19971.5|19978.5|19970.5|19980.5|19972.5|19976.5|19968.5|21
1677503700000|2023-02-27 13:15:00|19978|19970|19989.5|19981.5|19990.5|19982.5|19978|19970|131
1677504000000|2023-02-27 13:20:00|19989|19981|19995|19987|19995.5|19987.5|19987|19979|176
1677504300000|2023-02-27 13:25:00|19995.5|19987.5|19988|19980|19999|19991|19988|19980|72
1677504600000|2023-02-27 13:30:00|19987.5|19979.5|20002.5|19994.5|20010|20002|19982.5|19974.5|192
1677504900000|2023-02-27 13:35:00|20002|19994|20014|20006|20021|20013|20000|19992|151
1677505200000|2023-02-27 13:40:00|20014.5|20006.5|20017|20009|20030|20022|20010|20002|168
1677505500000|2023-02-27 13:45:00|20016.5|20008.5|20021|20013|20026|20018|20011.5|20003.5|152
1677505800000|2023-02-27 13:50:00|20020.5|20012.5|20014|20006|20024|20016|20013|20005|148
1677506100000|2023-02-27 13:55:00|20013.5|20005.5|20015|20007|20018.5|20010.5|20009|20001|148
1677506400000|2023-02-27 14:00:00|20014.5|20006.5|20012.5|20004.5|20024|20016|20010.5|20002.5|97
1677506700000|2023-02-27 14:05:00|20012|20004|20011.5|20003.5|20016|20008|20005|19997|96
1677507000000|2023-02-27 14:10:00|20011|20003|19999.5|19991.5|20011|20003|19998|19990|56
1677507300000|2023-02-27 14:15:00|19999|19991|20006.5|19998.5|20007.5|19999.5|19996|19988|67
1677507600000|2023-02-27 14:20:00|20006|19998|20008.5|20000.5|20015|20007|20002.5|19994.5|47
1677507900000|2023-02-27 14:25:00|20008|20000|20005|19997|20017|20009|20002|19994|134
1677508200000|2023-02-27 14:30:00|20004|19996|19940.5|19932.5|20004|19996|19938|19930|926
1677508500000|2023-02-27 14:35:00|19941|19933|19955.5|19947.5|19987.5|19979.5|19941|19933|429
1677508800000|2023-02-27 14:40:00|19956|19948|19964|19956|20007.5|19999.5|19956|19948|358
1677509100000|2023-02-27 14:45:00|19963.5|19955.5|19939|19931|19973.5|19965.5|19933.5|19925.5|306
1677509400000|2023-02-27 14:50:00|19939.5|19931.5|19932|19924|19949|19941|19919.5|19911.5|373
1677509700000|2023-02-27 14:55:00|19932.5|19924.5|19961.5|19953.5|19968.5|19960.5|19923|19915|520
1677510000000|2023-02-27 15:00:00|19961|19953|19945.5|19937.5|19964|19956|19939|19931|189
1677510300000|2023-02-27 15:05:00|19945|19937|19981.5|19973.5|19990.5|19982.5|19943.5|19935.5|282
1677510600000|2023-02-27 15:10:00|19982|19974|19971|19963|19983.5|19975.5|19964.5|19956.5|178
1677510900000|2023-02-27 15:15:00|19971.5|19963.5|20004|19996|20005|19997|19970|19962|296
1677511200000|2023-02-27 15:20:00|20003.5|19995.5|19986.5|19978.5|20004|19996|19980|19972|166
1677511500000|2023-02-27 15:25:00|19985|19977|20005.5|19997.5|20016.5|20008.5|19984.5|19976.5|318
1677511800000|2023-02-27 15:30:00|20005|19997|19994|19986|20010|20002|19988|19980|205
1677512100000|2023-02-27 15:35:00|19993.5|19985.5|19966.5|19958.5|19997|19989|19947.5|19939.5|299
1677512400000|2023-02-27 15:40:00|19966|19958|19972|19964|19972|19964|19948.5|19940.5|211
1677512700000|2023-02-27 15:45:00|19972.5|19964.5|19961|19953|19973.5|19965.5|19947.5|19939.5|164
1677513000000|2023-02-27 15:50:00|19961.5|19953.5|19970|19962|19972|19964|19948.5|19940.5|182
1677513300000|2023-02-27 15:55:00|19969.5|19961.5|19974.5|19966.5|19976.5|19968.5|19953.5|19945.5|216
1677513600000|2023-02-27 16:00:00|19976|19968|19973|19965|19987.5|19979.5|19970|19962|241
1677513900000|2023-02-27 16:05:00|19972.5|19964.5|19984|19976|19986.5|19978.5|19972|19964|81
1677514200000|2023-02-27 16:10:00|19983.5|19975.5|19977|19969|19987.5|19979.5|19973|19965|146
1677514500000|2023-02-27 16:15:00|19977.5|19969.5|19982.5|19974.5|19993|19985|19970|19962|135
1677514800000|2023-02-27 16:20:00|19983|19975|19981|19973|19991|19983|19978|19970|113
1677515100000|2023-02-27 16:25:00|19981.5|19973.5|19978.5|19970.5|19983.5|19975.5|19972.5|19964.5|137
1677515400000|2023-02-27 16:30:00|19978|19970|19969.5|19961.5|19985|19977|19958|19950|156
1677515700000|2023-02-27 16:35:00|19969|19961|19979.5|19971.5|19979.5|19971.5|19964|19956|113
1677516000000|2023-02-27 16:40:00|19980|19972|19973|19965|19981|19973|19967.5|19959.5|78
1677516300000|2023-02-27 16:45:00|19971.5|19963.5|19980|19972|19983.5|19975.5|19968|19960|73
1677516600000|2023-02-27 16:50:00|19980.5|19972.5|19984|19976|19991|19983|19977|19969|65
1677516900000|2023-02-27 16:55:00|19984.5|19976.5|19994.5|19986.5|19997|19989|19977.5|19969.5|107
1677517200000|2023-02-27 17:00:00|19995|19987|19980.5|19972.5|19998.5|19990.5|19979.5|19971.5|52
1677517500000|2023-02-27 17:05:00|19980|19972|19973.5|19965.5|19983|19975|19972.5|19964.5|99
1677517800000|2023-02-27 17:10:00|19974|19966|19974|19966|19980|19972|19967|19959|41
1677518100000|2023-02-27 17:15:00|19973.5|19965.5|19978|19970|19982|19974|19973.5|19965.5|39
1677518400000|2023-02-27 17:20:00|19977.5|19969.5|19964.5|19956.5|19977.5|19969.5|19961|19953|52
1677518700000|2023-02-27 17:25:00|19964|19956|19966.5|19958.5|19968|19960|19961.5|19953.5|38
1677519000000|2023-02-27 17:30:00|19966|19958|19975.5|19967.5|19982.5|19974.5|19966|19958|50
1677519300000|2023-02-27 17:35:00|19976|19968|19980.5|19972.5|19983.5|19975.5|19974|19966|48
1677519600000|2023-02-27 17:40:00|19980|19972|19975|19967|19980|19972|19971|19963|34
1677519900000|2023-02-27 17:45:00|19975.5|19967.5|19974|19966|19980|19972|19972|19964|22
1677520200000|2023-02-27 17:50:00|19973.5|19965.5|19967.5|19959.5|19980.5|19972.5|19966.5|19958.5|45
1677520500000|2023-02-27 17:55:00|19968|19960|19978.5|19970.5|19978.5|19970.5|19967.5|19959.5|44
1677520800000|2023-02-27 18:00:00|19979|19971|19977|19969|19984.5|19976.5|19977|19969|39
1677521100000|2023-02-27 18:05:00|19976.5|19968.5|19972.5|19964.5|19981|19973|19969|19961|53
1677521400000|2023-02-27 18:10:00|19972|19964|19975|19967|19975.5|19967.5|19969.5|19961.5|50
1677521700000|2023-02-27 18:15:00|19974.5|19966.5|19980|19972|19986|19978|19972|19964|215
1677522000000|2023-02-27 18:20:00|19979.5|19971.5|19980.5|19972.5|19987|19979|19976|19968|47
1677522300000|2023-02-27 18:25:00|19980|19972|19977|19969|19985.5|19977.5|19976|19968|46
1677522600000|2023-02-27 18:30:00|19977.5|19969.5|19969|19961|19981.5|19973.5|19966|19958|69
1677522900000|2023-02-27 18:35:00|19968.5|19960.5|19972.5|19964.5|19974.5|19966.5|19964|19956|45
1677523200000|2023-02-27 18:40:00|19972|19964|19966|19958|19976.5|19968.5|19961.5|19953.5|56
1677523500000|2023-02-27 18:45:00|19965.5|19957.5|19967.5|19959.5|19972|19964|19963|19955|68
1677523800000|2023-02-27 18:50:00|19968|19960|19976.5|19968.5|19977|19969|19968|19960|46
1677524100000|2023-02-27 18:55:00|19976|19968|20003.7|19973.7|20003.7|19985|19974|19966|113
1677524400000|2023-02-27 19:00:00|20003.9|19973.9|20016.4|19986.4|20024|19994|20003.1|19973.1|0
1677524700000|2023-02-27 19:05:00|20016.6|19986.6|20021.8|19991.8|20022|19992|20013.9|19983.9|0
1677525000000|2023-02-27 19:10:00|20022|19992|20015.8|19985.8|20028.8|19998.8|20015.8|19985.8|0
1677525300000|2023-02-27 19:15:00|20016|19986|20003.8|19973.8|20016|19986|20003.4|19973.4|0
1677525600000|2023-02-27 19:20:00|20003.6|19973.6|19990|19960|20004|19974|19989.6|19959.6|0
1677525900000|2023-02-27 19:25:00|19989.8|19959.8|19997.9|19967.9|20001.1|19971.1|19989|19959|0
1677526200000|2023-02-27 19:30:00|19997.7|19967.7|19993.5|19963.5|19998.3|19968.3|19989.6|19959.6|0
1677526500000|2023-02-27 19:35:00|19993.3|19963.3|20000|19970|20004.1|19974.1|19992.9|19962.9|0
1677526800000|2023-02-27 19:40:00|19999.9|19969.9|19984.2|19954.2|20000.2|19970.2|19981.9|19951.9|0
1677527100000|2023-02-27 19:45:00|19984|19954|19985.4|19955.4|19990.1|19960.1|19980.5|19950.5|0
1677527400000|2023-02-27 19:50:00|19985.2|19955.2|19988.9|19958.9|19991.8|19961.8|19984.6|19954.6|0
1677527700000|2023-02-27 19:55:00|19988.7|19958.7|19989.9|19959.9|19991.8|19961.8|19987.2|19957.2|0
1677528000000|2023-02-27 20:00:00|19989.3|19959.3|19989.2|19959.2|19994.5|19964.5|19985.5|19955.5|0
1677528300000|2023-02-27 20:05:00|19989|19959|19970|19940|19989|19959|19968.5|19938.5|0
1677528600000|2023-02-27 20:10:00|19969.8|19939.8|19977.1|19947.1|19982.2|19952.2|19968.5|19938.5|0
1677528900000|2023-02-27 20:15:00|19976.9|19946.9|19980|19950|19989.7|19959.7|19976.7|19946.7|0
1677529200000|2023-02-27 20:20:00|19979.8|19949.8|19980.8|19950.8|19981.1|19951.1|19973.8|19943.8|0
1677529500000|2023-02-27 20:25:00|19980.9|19950.9|19988.3|19958.3|19988.7|19958.7|19980|19950|0
1677529800000|2023-02-27 20:30:00|19988.1|19958.1|19975.7|19945.7|19988.5|19958.5|19971.1|19941.1|0
1677530100000|2023-02-27 20:35:00|19975.6|19945.6|19960.2|19930.2|19975.7|19945.7|19957.9|19927.9|0
1677530400000|2023-02-27 20:40:00|19959.8|19929.8|19970.4|19940.4|19972.9|19942.9|19958.7|19928.7|0
1677530700000|2023-02-27 20:45:00|19970.6|19940.6|19972.7|19942.7|19981.8|19951.8|19970|19940|0
1677531000000|2023-02-27 20:50:00|19972.5|19942.5|19997.5|19967.5|19997.5|19967.5|19964.7|19934.7|0
1677531300000|2023-02-27 20:55:00|19997.7|19967.7|20010.1|19980.1|20013.9|19983.9|19996.5|19966.5|0
1677531600000|2023-02-27 21:00:00|20010.9|19980.9|19994.7|19964.7|20017.4|19987.4|19993.8|19963.8|0
1677531900000|2023-02-27 21:05:00|19995.4|19965.4|20001.5|19971.5|20001.5|19971.5|19994.7|19964.7|0
1677532200000|2023-02-27 21:10:00|20001.2|19971.2|20002|19972|20004.5|19974.5|19999.5|19969.5|0
1677532500000|2023-02-27 21:15:00|20001.3|19971.3|20006.6|19976.6|20008.2|19978.2|20001.2|19971.2|0
1677532800000|2023-02-27 21:20:00|20007.4|19977.4|20008.2|19978.2|20009.9|19979.9|20006.6|19976.6|0
1677533100000|2023-02-27 21:25:00|20008.6|19978.6|20008.2|19978.2|20009.9|19979.9|20008.2|19978.2|0
1677533400000|2023-02-27 21:30:00|20009|19979|20008.2|19978.2|20009.1|19979.1|20008.2|19978.2|0
1677533700000|2023-02-27 21:35:00|20007.5|19977.5|20007.4|19977.4|20008.2|19978.2|20005.8|19975.8|0
1677534000000|2023-02-27 21:40:00|20008.2|19978.2|20007.4|19977.4|20008.2|19978.2|20007.4|19977.4|0
1677534300000|2023-02-27 21:45:00|20007.8|19977.8|20010.6|19980.6|20011.4|19981.4|20007.4|19977.4|0
1677534600000|2023-02-27 21:50:00|20011.4|19981.4|20009.8|19979.8|20011.4|19981.4|20009.8|19979.8|0
1677534900000|2023-02-27 21:55:00|20010.6|19980.6|20012.4|19982.4|20014.1|19984.1|20009.6|19979.6|0
1677535200000|2023-02-27 22:00:00|20012.3|19982.3|20012|19982|20012.5|19982.5|20011.9|19981.9|0
1677535500000|2023-02-27 22:05:00|20012.1|19982.1|20012.9|19982.9|20013.4|19983.4|20012.1|19982.1|0
1677535800000|2023-02-27 22:10:00|20013|19983|20013.4|19983.4|20013.4|19983.4|20013|19983|0
1677536100000|2023-02-27 22:15:00|20013.3|19983.3|20013.4|19983.4|20013.4|19983.4|20013.2|19983.2|0
1677536400000|2023-02-27 22:20:00|20013.3|19983.3|20013.6|19983.6|20013.6|19983.6|20013.3|19983.3|0
1677536700000|2023-02-27 22:25:00|20013.5|19983.5|20012.9|19982.9|20013.5|19983.5|20011.1|19981.1|0
1677537000000|2023-02-27 22:30:00|20011.6|19981.6|20011.7|19981.7|20013.6|19983.6|20011.5|19981.5|0
1677537300000|2023-02-27 22:35:00|20011.9|19981.9|20010.1|19980.1|20011.9|19981.9|20009.5|19979.5|0
1677537600000|2023-02-27 22:40:00|20010.2|19980.2|20010.8|19980.8|20010.8|19980.8|20010.2|19980.2|0
1677537900000|2023-02-27 22:45:00|20010.5|19980.5|20010.8|19980.8|20011.3|19981.3|20010.2|19980.2|0
1677538200000|2023-02-27 22:50:00|20011|19981|20013.9|19983.9|20013.9|19983.9|20010.8|19980.8|0
1677538500000|2023-02-27 22:55:00|20014.3|19984.3|20017.3|19987.3|20017.3|19987.3|20013.7|19983.7|0
1677538800000|2023-02-27 23:00:00|20017.2|19987.2|20024.7|19994.7|20028.5|19998.5|20017.2|19987.2|0
1677539100000|2023-02-27 23:05:00|20023.9|19993.9|20017.6|19987.6|20025|19995|20016.8|19986.8|0
1677539400000|2023-02-27 23:10:00|20016.9|19986.9|20015.8|19985.8|20018.4|19988.4|20014.4|19984.4|0
1677539700000|2023-02-27 23:15:00|20016.5|19986.5|20022.3|19992.3|20022.3|19992.3|20015.8|19985.8|0
1677540000000|2023-02-27 23:20:00|20023.7|19993.7|20024.7|19994.7|20026.3|19996.3|20023.1|19993.1|0
1677540300000|2023-02-27 23:25:00|20025.5|19995.5|20017.8|19987.8|20025.5|19995.5|20017|19987|0
1677540600000|2023-02-27 23:30:00|20018.2|19988.2|20017|19987|20021|19991|20016.2|19986.2|0
1677540900000|2023-02-27 23:35:00|20017.3|19987.3|20021.2|19991.2|20022|19992|20017.3|19987.3|0
1677541200000|2023-02-27 23:40:00|20021.5|19991.5|20019.6|19989.6|20022.8|19992.8|20019.6|19989.6|0
1677541500000|2023-02-27 23:45:00|20020.4|19990.4|20019.6|19989.6|20022.1|19992.1|20019.6|19989.6|0
1677541800000|2023-02-27 23:50:00|20018.9|19988.9|20019.6|19989.6|20020.5|19990.5|20018|19988|0
1677542100000|2023-02-27 23:55:00|20020.3|19990.3|20017.7|19987.7|20021.2|19991.2|20017.5|19987.5|0
1677542400000|2023-02-28 00:00:00|20018.4|19988.4|20019.1|19989.1|20020.1|19990.1|20017.2|19987.2|0
1677542700000|2023-02-28 00:05:00|20019.9|19989.9|20022.2|19992.2|20022.2|19992.2|20018.6|19988.6|0
1677543000000|2023-02-28 00:10:00|20021.3|19991.3|20021.8|19991.8|20025.4|19995.4|20021.1|19991.1|0
1677543300000|2023-02-28 00:15:00|20021.1|19991.1|20025.5|19995.5|20025.5|19995.5|20020.3|19990.3|0
1677543600000|2023-02-28 00:20:00|20025.6|19995.6|20021.5|19991.5|20027.1|19997.1|20020.9|19990.9|0
1677543900000|2023-02-28 00:25:00|20022.3|19992.3|20021.5|19991.5|20023|19993|20019.7|19989.7|0
1677544200000|2023-02-28 00:30:00|20021.7|19991.7|20022.8|19992.8|20024.4|19994.4|20021.5|19991.5|0
1677544500000|2023-02-28 00:35:00|20022.5|19992.5|20031.5|20001.5|20032.3|20002.3|20022.5|19992.5|0
1677544800000|2023-02-28 00:40:00|20030.8|20000.8|20034.3|20004.3|20034.3|20004.3|20029.3|19999.3|0
1677545100000|2023-02-28 00:45:00|20035|20005|20036.5|20006.5|20039.8|20009.8|20033.9|20003.9|0
1677545400000|2023-02-28 00:50:00|20035.8|20005.8|20027.1|19997.1|20035.8|20005.8|20026|19996|0
1677545700000|2023-02-28 00:55:00|20026.7|19996.7|20027.5|19997.5|20028.5|19998.5|20026.7|19996.7|0
1677546000000|2023-02-28 01:00:00|20028.2|19998.2|20013.5|19983.5|20028.2|19998.2|20010.9|19980.9|0
1677546300000|2023-02-28 01:05:00|20014.2|19984.2|20026.7|19996.7|20026.7|19996.7|20008.5|19978.5|0
1677546600000|2023-02-28 01:10:00|20036.7|20006.7|20017.8|19987.8|20036.7|20006.7|20016|19986|0
1677546900000|2023-02-28 01:15:00|20019.3|19989.3|20036.5|20031.5|20048|20043|19993|19988|2114
1677547200000|2023-02-28 01:20:00|20035.5|20030.5|20063|20058|20065|20060|20018.5|20013.5|1280
1677547500000|2023-02-28 01:25:00|20063.5|20058.5|20064|20059|20073|20068|20053|20048|1104
1677547800000|2023-02-28 01:30:00|20064.5|20059.5|20156.2|20151.2|20195.7|20190.7|20047|20042|7674
1677548100000|2023-02-28 01:35:00|20161.2|20156.2|20147.7|20142.7|20184.7|20179.7|20118.2|20113.2|5155
1677548400000|2023-02-28 01:40:00|20148.2|20143.2|20097.2|20092.2|20158.7|20153.7|20087.2|20082.2|3489
1677548700000|2023-02-28 01:45:00|20099.2|20094.2|20054.2|20049.2|20124.2|20119.2|20052.2|20047.2|2958
1677549000000|2023-02-28 01:50:00|20054.7|20049.7|20112.7|20107.7|20127.2|20122.2|20049.7|20044.7|2330
1677549300000|2023-02-28 01:55:00|20113.2|20108.2|20083.7|20078.7|20119.2|20114.2|20071.7|20066.7|1365
1677549600000|2023-02-28 02:00:00|20082.7|20077.7|20042.7|20037.7|20087.7|20082.7|20026.7|20021.7|1992
1677549900000|2023-02-28 02:05:00|20043.2|20038.2|20002.7|19997.7|20053.2|20048.2|19988.7|19983.7|1902
1677550200000|2023-02-28 02:10:00|20003.2|19998.2|20012.2|20007.2|20025.2|20020.2|19995.2|19990.2|1547
1677550500000|2023-02-28 02:15:00|20013.2|20008.2|20065.2|20060.2|20068.2|20063.2|20009.7|20004.7|2319
1677550800000|2023-02-28 02:20:00|20066.7|20061.7|20071.7|20066.7|20083.2|20078.2|20037.7|20032.7|1632
1677551100000|2023-02-28 02:25:00|20073.2|20068.2|20088.2|20083.2|20107.7|20102.7|20073.2|20068.2|2270
1677551400000|2023-02-28 02:30:00|20088.7|20083.7|20064.2|20059.2|20090.2|20085.2|20039.7|20034.7|1722
1677551700000|2023-02-28 02:35:00|20063.7|20058.7|20060.2|20055.2|20095.7|20090.7|20056.2|20051.2|1804
1677552000000|2023-02-28 02:40:00|20060.7|20055.7|20093.2|20088.2|20093.7|20088.7|20039.7|20034.7|1610
1677552300000|2023-02-28 02:45:00|20092.2|20087.2|20131.7|20126.7|20149.7|20144.7|20082.2|20077.2|2980
1677552600000|2023-02-28 02:50:00|20132.2|20127.2|20119.7|20114.7|20159.2|20154.2|20111.2|20106.2|1771
1677552900000|2023-02-28 02:55:00|20119.2|20114.2|20074.7|20069.7|20119.7|20114.7|20062.2|20057.2|1680
1677553200000|2023-02-28 03:00:00|20074.2|20069.2|20081.7|20076.7|20082.7|20077.7|20057.7|20052.7|1071
1677553500000|2023-02-28 03:05:00|20082.2|20077.2|20072.7|20067.7|20102.7|20097.7|20066.2|20061.2|1949
1677553800000|2023-02-28 03:10:00|20072.2|20067.2|20054.2|20049.2|20078.2|20073.2|20049.2|20044.2|1205
1677554100000|2023-02-28 03:15:00|20054.7|20049.7|20049.2|20044.2|20063.2|20058.2|20027.2|20022.2|1673
1677554400000|2023-02-28 03:20:00|20049.7|20044.7|20019.2|20014.2|20051.2|20046.2|20009.7|20004.7|2090
1677554700000|2023-02-28 03:25:00|20017.7|20012.7|20040.2|20035.2|20040.7|20035.7|20011.2|20006.2|962
1677555000000|2023-02-28 03:30:00|20041.2|20036.2|20030.2|20025.2|20045.2|20040.2|20018.7|20013.7|1117
1677555300000|2023-02-28 03:35:00|20029.7|20024.7|20036.3|20031.3|20041.7|20036.7|20027.2|20022.2|770
1677555600000|2023-02-28 03:40:00|20035.8|20030.8|20032.3|20027.3|20042.3|20037.3|20028.8|20023.8|530
1677555900000|2023-02-28 03:45:00|20031.8|20026.8|20045.3|20040.3|20050.8|20045.8|20028.8|20023.8|737
1677556200000|2023-02-28 03:50:00|20046.3|20041.3|20037.8|20032.8|20057.3|20052.3|20033.3|20028.3|571
1677556500000|2023-02-28 03:55:00|20037.3|20032.3|20037.8|20032.8|20041.8|20036.8|20030.8|20025.8|528
1677556800000|2023-02-28 04:00:00|20046.8|20016.8|20045.2|20015.2|20046.8|20016.8|20043.7|20013.7|0
1677557100000|2023-02-28 04:05:00|20046|20016|20044.5|20014.5|20046|20016|20044.5|20014.5|0
1677557400000|2023-02-28 04:10:00|20045.2|20015.2|20045.2|20015.2|20046.7|20016.7|20044.5|20014.5|0
1677557700000|2023-02-28 04:15:00|20044.8|20014.8|20046|20016|20046|20016|20044.5|20014.5|0
1677558000000|2023-02-28 04:20:00|20045.2|20015.2|20044.7|20014.7|20046.3|20016.3|20044.7|20014.7|0
1677558300000|2023-02-28 04:25:00|20044.4|20014.4|20044|20014|20044.4|20014.4|20043.3|20013.3|0
1677558600000|2023-02-28 04:30:00|20044.7|20014.7|20046.4|20016.4|20047.2|20017.2|20043.3|20013.3|0
1677558900000|2023-02-28 04:35:00|20046.1|20016.1|20040.6|20010.6|20046.4|20016.4|20039.4|20009.4|0
1677559200000|2023-02-28 04:40:00|20040.2|20010.2|20041.3|20011.3|20041.3|20011.3|20039.5|20009.5|0
1677559500000|2023-02-28 04:45:00|20041.1|20011.1|20039.5|20009.5|20041.9|20011.9|20038.7|20008.7|0
1677559800000|2023-02-28 04:50:00|20039.2|20009.2|20040.2|20010.2|20040.2|20010.2|20037.7|20007.7|0
1677560100000|2023-02-28 04:55:00|20041|20011|20039.2|20009.2|20043.2|20013.2|20039.2|20009.2|0
1677560400000|2023-02-28 05:00:00|20039.9|20009.9|19979.3|19974.3|20039.9|20023.8|19978.3|19973.3|2774
1677560700000|2023-02-28 05:05:00|19979.8|19974.8|19930.3|19925.3|19979.8|19974.8|19930.3|19925.3|2311
1677561000000|2023-02-28 05:10:00|19931.3|19926.3|19937.8|19932.8|19950.3|19945.3|19914.3|19909.3|1675
1677561300000|2023-02-28 05:15:00|19939.3|19934.3|19939.8|19934.8|19962.8|19957.8|19928.3|19923.3|955
1677561600000|2023-02-28 05:20:00|19939.3|19934.3|19903.8|19898.8|19939.3|19934.3|19889.3|19884.3|1492
1677561900000|2023-02-28 05:25:00|19902.8|19897.8|19875.3|19870.3|19917.3|19912.3|19864.8|19859.8|1662
1677562200000|2023-02-28 05:30:00|19876.3|19871.3|19821.8|19816.8|19878.8|19873.8|19813.3|19808.3|3033
1677562500000|2023-02-28 05:35:00|19822.3|19817.3|19819.3|19814.3|19847.3|19842.3|19805.8|19800.8|2288
1677562800000|2023-02-28 05:40:00|19818.8|19813.8|19809.3|19804.3|19838.8|19833.8|19800.3|19795.3|1382
1677563100000|2023-02-28 05:45:00|19810.8|19805.8|19820.3|19815.3|19842.8|19837.8|19801.8|19796.8|1426
1677563400000|2023-02-28 05:50:00|19820.8|19815.8|19861.3|19856.3|19862.8|19857.8|19806.3|19801.3|1477
1677563700000|2023-02-28 05:55:00|19860.8|19855.8|19845.3|19840.3|19865.8|19860.8|19822.3|19817.3|1522
1677564000000|2023-02-28 06:00:00|19848.3|19843.3|19868.8|19863.8|19873.8|19868.8|19843.8|19838.8|2271
1677564300000|2023-02-28 06:05:00|19869.8|19864.8|19859.3|19854.3|19883.3|19878.3|19856.8|19851.8|1669
1677564600000|2023-02-28 06:10:00|19859.8|19854.8|19856.3|19851.3|19860.3|19855.3|19824.3|19819.3|1457
1677564900000|2023-02-28 06:15:00|19856.8|19851.8|19871.3|19866.3|19871.3|19866.3|19846.3|19841.3|1206
1677565200000|2023-02-28 06:20:00|19870.8|19865.8|19899.3|19894.3|19902.3|19897.3|19868.3|19863.3|1776
1677565500000|2023-02-28 06:25:00|19898.8|19893.8|19928.3|19923.3|19929.8|19924.8|19885.3|19880.3|1463
1677565800000|2023-02-28 06:30:00|19928.8|19923.8|19935.3|19930.3|19935.3|19930.3|19897.3|19892.3|1725
1677566100000|2023-02-28 06:35:00|19934.3|19929.3|19933.8|19928.8|19955.3|19950.3|19923.3|19918.3|1413
1677566400000|2023-02-28 06:40:00|19934.3|19929.3|19964.3|19959.3|19964.8|19959.8|19932.3|19927.3|1337
1677566700000|2023-02-28 06:45:00|19963.8|19958.8|19945.8|19940.8|19965.8|19960.8|19927.3|19922.3|1339
1677567000000|2023-02-28 06:50:00|19945.3|19940.3|19942.3|19937.3|19946.3|19941.3|19921.8|19916.8|922
1677567300000|2023-02-28 06:55:00|19941.8|19936.8|19918.8|19913.8|19948.3|19943.3|19916.3|19911.3|1106
1677567600000|2023-02-28 07:00:00|19919.3|19914.3|19891.3|19886.3|19927.3|19922.3|19888.8|19883.8|1295
1677567900000|2023-02-28 07:05:00|19890.8|19885.8|19863.3|19858.3|19892.8|19887.8|19855.3|19850.3|1393
1677568200000|2023-02-28 07:10:00|19862.8|19857.8|19846.8|19841.8|19862.8|19857.8|19828.8|19823.8|1376
1677568500000|2023-02-28 07:15:00|19848.8|19843.8|19840.3|19835.3|19852.8|19847.8|19834.3|19829.3|1117
1677568800000|2023-02-28 07:20:00|19840.8|19835.8|19834.8|19829.8|19845.3|19840.3|19832.8|19827.8|974
1677569100000|2023-02-28 07:25:00|19833.8|19828.8|19805.3|19800.3|19838.3|19833.3|19784.8|19779.8|2173
1677569400000|2023-02-28 07:30:00|19805.8|19800.8|19816.3|19811.3|19824.8|19819.8|19792.8|19787.8|1278
1677569700000|2023-02-28 07:35:00|19816.8|19811.8|19832.3|19827.3|19834.3|19829.3|19808.3|19803.3|787
1677570000000|2023-02-28 07:40:00|19832.8|19827.8|19830.3|19825.3|19850.3|19845.3|19829.3|19824.3|1079
1677570300000|2023-02-28 07:45:00|19829.8|19824.8|19803.3|19798.3|19832.3|19827.3|19803.3|19798.3|1141
1677570600000|2023-02-28 07:50:00|19802.8|19797.8|19817.3|19812.3|19819.3|19814.3|19783.8|19778.8|1462
1677570900000|2023-02-28 07:55:00|19815.3|19810.3|19813.3|19808.3|19821.3|19816.3|19789.8|19784.8|1710
1677571200000|2023-02-28 08:00:00|19812.3|19807.3|19792.3|19787.3|19820.3|19815.3|19777.3|19772.3|1888
1677571500000|2023-02-28 08:05:00|19793.3|19788.3|19739.3|19734.3|19813.3|19808.3|19738.8|19733.8|5085
1677571800000|2023-02-28 08:10:00|19735.3|19730.3|19755.3|19750.3|19776.3|19771.3|19735.3|19730.3|2353
1677572100000|2023-02-28 08:15:00|19753.8|19748.8|19748.8|19743.8|19761.8|19756.8|19733.3|19728.3|1623
1677572400000|2023-02-28 08:20:00|19748.3|19743.3|19760.3|19755.3|19765.3|19760.3|19734.8|19729.8|991
1677572700000|2023-02-28 08:25:00|19759.8|19754.8|19758.3|19753.3|19768.3|19763.3|19750.8|19745.8|1589
1677573000000|2023-02-28 08:30:00|19769.3|19739.3|19753.6|19723.6|19769.3|19739.3|19752.8|19722.8|1
1677573300000|2023-02-28 08:35:00|19752.8|19722.8|19759.2|19729.2|19760.2|19730.2|19749.5|19719.5|0
1677573600000|2023-02-28 08:40:00|19759.3|19729.3|19761.6|19731.6|19763.9|19733.9|19756.7|19726.7|0
1677573900000|2023-02-28 08:45:00|19762.3|19732.3|19770.3|19740.3|19770.8|19740.8|19762.3|19732.3|0
1677574200000|2023-02-28 08:50:00|19769.5|19739.5|19772.9|19742.9|19772.9|19742.9|19760.7|19730.7|0
1677574500000|2023-02-28 08:55:00|19772.2|19742.2|19772|19742|19779.4|19749.4|19771.3|19741.3|0
1677574800000|2023-02-28 09:00:00|19772.4|19742.4|19782.3|19752.3|19789.4|19759.4|19771.3|19741.3|0
1677575100000|2023-02-28 09:05:00|19781.9|19751.9|19783.6|19753.6|19785.3|19755.3|19778.5|19748.5|0
1677575400000|2023-02-28 09:10:00|19783.2|19753.2|19782.4|19752.4|19788.8|19758.8|19781.6|19751.6|0
1677575700000|2023-02-28 09:15:00|19765.3|19757.3|19753.3|19745.3|19779.8|19771.8|19750.8|19742.8|821
1677576000000|2023-02-28 09:20:00|19754.3|19746.3|19774.3|19766.3|19777.3|19769.3|19754.3|19746.3|224
1677576300000|2023-02-28 09:25:00|19774.8|19766.8|19795.8|19787.8|19795.8|19787.8|19774.8|19766.8|186
1677576600000|2023-02-28 09:30:00|19796.3|19788.3|19798.3|19790.3|19799.3|19791.3|19789.3|19781.3|167
1677576900000|2023-02-28 09:35:00|19799.3|19791.3|19789.3|19781.3|19800.8|19792.8|19782.3|19774.3|193
1677577200000|2023-02-28 09:40:00|19788.8|19780.8|19781.3|19773.3|19790.8|19782.8|19778.3|19770.3|99
1677577500000|2023-02-28 09:45:00|19780.8|19772.8|19783.3|19775.3|19785.8|19777.8|19777.3|19769.3|93
1677577800000|2023-02-28 09:50:00|19783.8|19775.8|19804.8|19796.8|19805.3|19797.3|19783.8|19775.8|132
1677578100000|2023-02-28 09:55:00|19803.8|19795.8|19795.3|19787.3|19804.8|19796.8|19793.3|19785.3|51
1677578400000|2023-02-28 10:00:00|19799.8|19791.8|19809.3|19801.3|19809.3|19801.3|19795.8|19787.8|134
1677578700000|2023-02-28 10:05:00|19811.3|19803.3|19815.8|19807.8|19816.3|19808.3|19804.8|19796.8|318
1677579000000|2023-02-28 10:10:00|19816.3|19808.3|19815.3|19807.3|19820.3|19812.3|19810.3|19802.3|97
1677579300000|2023-02-28 10:15:00|19814.8|19806.8|19814.8|19806.8|19817.8|19809.8|19808.8|19800.8|64
1677579600000|2023-02-28 10:20:00|19814.3|19806.3|19817.3|19809.3|19819.3|19811.3|19810.3|19802.3|67
1677579900000|2023-02-28 10:25:00|19817.8|19809.8|19820.3|19812.3|19821.3|19813.3|19809.3|19801.3|57
1677580200000|2023-02-28 10:30:00|19819.8|19811.8|19827.8|19819.8|19828.3|19820.3|19813.3|19805.3|123
1677580500000|2023-02-28 10:35:00|19828.3|19820.3|19814.8|19806.8|19831.3|19823.3|19814.8|19806.8|147
1677580800000|2023-02-28 10:40:00|19815.3|19807.3|19809.8|19801.8|19822.3|19814.3|19807.8|19799.8|71
1677581100000|2023-02-28 10:45:00|19810.3|19802.3|19807.8|19799.8|19813.8|19805.8|19801.8|19793.8|122
1677581400000|2023-02-28 10:50:00|19807.3|19799.3|19827.3|19819.3|19828.8|19820.8|19805.3|19797.3|177
1677581700000|2023-02-28 10:55:00|19826.8|19818.8|19824.8|19816.8|19827.3|19819.3|19820.8|19812.8|61
1677582000000|2023-02-28 11:00:00|19824.3|19816.3|19827.3|19819.3|19827.3|19819.3|19818.8|19810.8|50
1677582300000|2023-02-28 11:05:00|19826.8|19818.8|19812.3|19804.3|19832.8|19824.8|19810.8|19802.8|60
1677582600000|2023-02-28 11:10:00|19811.8|19803.8|19823.8|19815.8|19826.3|19818.3|19811.8|19803.8|56
1677582900000|2023-02-28 11:15:00|19824.3|19816.3|19826.3|19818.3|19830.3|19822.3|19821.3|19813.3|47
1677583200000|2023-02-28 11:20:00|19825.8|19817.8|19829.3|19821.3|19830.3|19822.3|19822.8|19814.8|53
1677583500000|2023-02-28 11:25:00|19828.8|19820.8|19832.8|19824.8|19837.8|19829.8|19828.3|19820.3|126
1677583800000|2023-02-28 11:30:00|19832.3|19824.3|19833.3|19825.3|19836.3|19828.3|19823.3|19815.3|56
1677584100000|2023-02-28 11:35:00|19832.8|19824.8|19834.3|19826.3|19838.8|19830.8|19824.3|19816.3|87
1677584400000|2023-02-28 11:40:00|19834.8|19826.8|19835.3|19827.3|19840.3|19832.3|19831.8|19823.8|67
1677584700000|2023-02-28 11:45:00|19836.3|19828.3|19833.3|19825.3|19838.3|19830.3|19830.8|19822.8|89
1677585000000|2023-02-28 11:50:00|19832.3|19824.3|19827.3|19819.3|19836.3|19828.3|19825.8|19817.8|51
1677585300000|2023-02-28 11:55:00|19826.8|19818.8|19819.8|19811.8|19831.3|19823.3|19818.3|19810.3|108
1677585600000|2023-02-28 12:00:00|19820.3|19812.3|19822.8|19814.8|19829.3|19821.3|19817.3|19809.3|76
1677585900000|2023-02-28 12:05:00|19823.3|19815.3|19821.3|19813.3|19828.8|19820.8|19819.8|19811.8|60
1677586200000|2023-02-28 12:10:00|19821.8|19813.8|19831.3|19823.3|19833.3|19825.3|19821.8|19813.8|74
1677586500000|2023-02-28 12:15:00|19831.8|19823.8|19834.3|19826.3|19835.3|19827.3|19828.8|19820.8|55
1677586800000|2023-02-28 12:20:00|19835.8|19827.8|19830.8|19822.8|19835.8|19827.8|19828.3|19820.3|97
1677587100000|2023-02-28 12:25:00|19831.3|19823.3|19831.8|19823.8|19836.3|19828.3|19829.8|19821.8|42
1677587400000|2023-02-28 12:30:00|19832.3|19824.3|19824.8|19816.8|19833.3|19825.3|19822.8|19814.8|52
1677587700000|2023-02-28 12:35:00|19825.3|19817.3|19814.3|19806.3|19827.3|19819.3|19814.3|19806.3|95
1677588000000|2023-02-28 12:40:00|19813.8|19805.8|19815.8|19807.8|19820.8|19812.8|19813.3|19805.3|37
1677588300000|2023-02-28 12:45:00|19816.3|19808.3|19820.3|19812.3|19821.8|19813.8|19815.3|19807.3|66
1677588600000|2023-02-28 12:50:00|19820.8|19812.8|19823.3|19815.3|19828.3|19820.3|19820.8|19812.8|47
1677588900000|2023-02-28 12:55:00|19822.8|19814.8|19829.8|19821.8|19830.8|19822.8|19819.8|19811.8|42
1677589200000|2023-02-28 13:00:00|19830.3|19822.3|19827.8|19819.8|19832.8|19824.8|19822.3|19814.3|160
1677589500000|2023-02-28 13:05:00|19828.3|19820.3|19825.8|19817.8|19830.8|19822.8|19820.3|19812.3|66
1677589800000|2023-02-28 13:10:00|19825.3|19817.3|19833.3|19825.3|19837.3|19829.3|19824.8|19816.8|42
1677590100000|2023-02-28 13:15:00|19833.8|19825.8|19833.3|19825.3|19839.8|19831.8|19830.8|19822.8|66
1677590400000|2023-02-28 13:20:00|19832.8|19824.8|19835.3|19827.3|19835.3|19827.3|19827.8|19819.8|40
1677590700000|2023-02-28 13:25:00|19834.8|19826.8|19835.8|19827.8|19835.8|19827.8|19830.3|19822.3|32
1677591000000|2023-02-28 13:30:00|19835.3|19827.3|19823.3|19815.3|19837.3|19829.3|19820.3|19812.3|63
1677591300000|2023-02-28 13:35:00|19822.8|19814.8|19828.8|19820.8|19832.8|19824.8|19815.3|19807.3|193
1677591600000|2023-02-28 13:40:00|19826.3|19818.3|19826.3|19818.3|19835.3|19827.3|19824.8|19816.8|116
1677591900000|2023-02-28 13:45:00|19826.8|19818.8|19835.3|19827.3|19838.8|19830.8|19823.8|19815.8|73
1677592200000|2023-02-28 13:50:00|19835.8|19827.8|19842.3|19834.3|19844.8|19836.8|19834.3|19826.3|122
1677592500000|2023-02-28 13:55:00|19842.8|19834.8|19840.3|19832.3|19845.8|19837.8|19837.3|19829.3|89
1677592800000|2023-02-28 14:00:00|19840.8|19832.8|19844.8|19836.8|19849.8|19841.8|19837.8|19829.8|98
1677593100000|2023-02-28 14:05:00|19845.3|19837.3|19855.8|19847.8|19855.8|19847.8|19843.8|19835.8|113
1677593400000|2023-02-28 14:10:00|19856.3|19848.3|19843.8|19835.8|19861.8|19853.8|19843.8|19835.8|165
1677593700000|2023-02-28 14:15:00|19844.3|19836.3|19855.3|19847.3|19857.3|19849.3|19843.3|19835.3|111
1677594000000|2023-02-28 14:20:00|19854.8|19846.8|19850.8|19842.8|19864.8|19856.8|19849.3|19841.3|131
1677594300000|2023-02-28 14:25:00|19850.3|19842.3|19850.3|19842.3|19858.8|19850.8|19847.3|19839.3|121
1677594600000|2023-02-28 14:30:00|19849.3|19841.3|19811.3|19803.3|19863.3|19855.3|19794.3|19786.3|975
1677594900000|2023-02-28 14:35:00|19811.8|19803.8|19875.8|19867.8|19876.8|19868.8|19811.8|19803.8|581
1677595200000|2023-02-28 14:40:00|19876.3|19868.3|19877.3|19869.3|19900.8|19892.8|19865.3|19857.3|580
1677595500000|2023-02-28 14:45:00|19877.8|19869.8|19882.8|19874.8|19928.8|19920.8|19877.8|19869.8|629
1677595800000|2023-02-28 14:50:00|19883.3|19875.3|19910.3|19902.3|19925.3|19917.3|19866.3|19858.3|583
1677596100000|2023-02-28 14:55:00|19909.3|19901.3|19906.3|19898.3|19927.8|19919.8|19903.3|19895.3|266
1677596400000|2023-02-28 15:00:00|19906.8|19898.8|19933.3|19925.3|19940.8|19932.8|19906.8|19898.8|353
1677596700000|2023-02-28 15:05:00|19933.8|19925.8|19926.8|19918.8|19945.3|19937.3|19925.8|19917.8|290
1677597000000|2023-02-28 15:10:00|19927.3|19919.3|19921.8|19913.8|19934.3|19926.3|19899.8|19891.8|279
1677597300000|2023-02-28 15:15:00|19921.3|19913.3|19919.8|19911.8|19927.8|19919.8|19897.8|19889.8|238
1677597600000|2023-02-28 15:20:00|19919.3|19911.3|19939.3|19931.3|19945.3|19937.3|19915.8|19907.8|213
1677597900000|2023-02-28 15:25:00|19938.8|19930.8|19911.3|19903.3|19941.8|19933.8|19906.8|19898.8|168
1677598200000|2023-02-28 15:30:00|19911.8|19903.8|19931.8|19923.8|19933.8|19925.8|19908.3|19900.3|116
1677598500000|2023-02-28 15:35:00|19933.3|19925.3|19916.3|19908.3|19933.8|19925.8|19912.8|19904.8|114
1677598800000|2023-02-28 15:40:00|19916.8|19908.8|19908.3|19900.3|19929.3|19921.3|19902.3|19894.3|91
1677599100000|2023-02-28 15:45:00|19907.8|19899.8|19887.8|19879.8|19914.8|19906.8|19884.8|19876.8|219
1677599400000|2023-02-28 15:50:00|19888.3|19880.3|19898.3|19890.3|19901.3|19893.3|19880.3|19872.3|161
1677599700000|2023-02-28 15:55:00|19898.8|19890.8|19906.8|19898.8|19908.8|19900.8|19891.3|19883.3|96
1677600000000|2023-02-28 16:00:00|19907.8|19899.8|19925.3|19917.3|19927.3|19919.3|19905.3|19897.3|177
1677600300000|2023-02-28 16:05:00|19925.8|19917.8|19931.8|19923.8|19931.8|19923.8|19919.8|19911.8|72
1677600600000|2023-02-28 16:10:00|19931.3|19923.3|19912.3|19904.3|19935.8|19927.8|19902.3|19894.3|122
1677600900000|2023-02-28 16:15:00|19911.8|19903.8|19922.3|19914.3|19931.3|19923.3|19908.8|19900.8|53
1677601200000|2023-02-28 16:20:00|19921.8|19913.8|19902.8|19894.8|19925.3|19917.3|19896.3|19888.3|141
1677601500000|2023-02-28 16:25:00|19902.3|19894.3|19891.8|19883.8|19915.3|19907.3|19891.8|19883.8|118
1677601800000|2023-02-28 16:30:00|19892.3|19884.3|19879.3|19871.3|19898.8|19890.8|19878.3|19870.3|142
1677602100000|2023-02-28 16:35:00|19878.8|19870.8|19879.8|19871.8|19884.3|19876.3|19870.8|19862.8|118
1677602400000|2023-02-28 16:40:00|19879.3|19871.3|19882.3|19874.3|19887.3|19879.3|19874.3|19866.3|104
1677602700000|2023-02-28 16:45:00|19881.8|19873.8|19885.8|19877.8|19885.8|19877.8|19874.3|19866.3|52
1677603000000|2023-02-28 16:50:00|19885.3|19877.3|19887.8|19879.8|19890.3|19882.3|19877.8|19869.8|96
1677603300000|2023-02-28 16:55:00|19888.3|19880.3|19877.8|19869.8|19891.8|19883.8|19877.8|19869.8|61
1677603600000|2023-02-28 17:00:00|19879.3|19871.3|19889.8|19881.8|19891.3|19883.3|19878.8|19870.8|51
1677603900000|2023-02-28 17:05:00|19889.3|19881.3|19892.3|19884.3|19894.8|19886.8|19884.3|19876.3|27
1677604200000|2023-02-28 17:10:00|19891.8|19883.8|19890.3|19882.3|19895.8|19887.8|19885.3|19877.3|9
1677604500000|2023-02-28 17:15:00|19890.8|19882.8|19894.8|19886.8|19895.8|19887.8|19888.3|19880.3|41
1677604800000|2023-02-28 17:20:00|19894.3|19886.3|19889.3|19881.3|19903.3|19895.3|19887.3|19879.3|39
1677605100000|2023-02-28 17:25:00|19889.8|19881.8|19892.3|19884.3|19892.8|19884.8|19885.8|19877.8|22
1677605400000|2023-02-28 17:30:00|19892.8|19884.8|19885.3|19877.3|19892.8|19884.8|19881.3|19873.3|67
1677605700000|2023-02-28 17:35:00|19884.8|19876.8|19874.3|19866.3|19886.3|19878.3|19874.3|19866.3|23
1677606000000|2023-02-28 17:40:00|19874.8|19866.8|19872.8|19864.8|19876.3|19868.3|19867.8|19859.8|38
1677606300000|2023-02-28 17:45:00|19873.3|19865.3|19875.3|19867.3|19875.8|19867.8|19868.3|19860.3|30
1677606600000|2023-02-28 17:50:00|19874.8|19866.8|19882.3|19874.3|19883.8|19875.8|19871.8|19863.8|71
1677606900000|2023-02-28 17:55:00|19882.8|19874.8|19887.8|19879.8|19893.3|19885.3|19882.8|19874.8|30
1677607200000|2023-02-28 18:00:00|19887.3|19879.3|19887.8|19879.8|19890.8|19882.8|19880.3|19872.3|49
1677607500000|2023-02-28 18:05:00|19887.3|19879.3|19883.8|19875.8|19890.3|19882.3|19879.8|19871.8|19
1677607800000|2023-02-28 18:10:00|19883.3|19875.3|19876.3|19868.3|19886.3|19878.3|19874.8|19866.8|32
1677608100000|2023-02-28 18:15:00|19876.8|19868.8|19874.3|19866.3|19882.3|19874.3|19872.8|19864.8|31
1677608400000|2023-02-28 18:20:00|19873.8|19865.8|19879.8|19871.8|19882.3|19874.3|19872.3|19864.3|29
1677608700000|2023-02-28 18:25:00|19879.3|19871.3|19877.8|19869.8|19881.8|19873.8|19874.3|19866.3|27
1677609000000|2023-02-28 18:30:00|19877.3|19869.3|19869.8|19861.8|19883.8|19875.8|19861.8|19853.8|75
1677609300000|2023-02-28 18:35:00|19869.3|19861.3|19874.3|19866.3|19875.8|19867.8|19868.8|19860.8|13
1677609600000|2023-02-28 18:40:00|19873.8|19865.8|19875.8|19867.8|19877.3|19869.3|19870.3|19862.3|23
1677609900000|2023-02-28 18:45:00|19876.3|19868.3|19880.3|19872.3|19886.8|19878.8|19875.8|19867.8|37
1677610200000|2023-02-28 18:50:00|19879.8|19871.8|19882.8|19874.8|19884.3|19876.3|19876.3|19868.3|24
1677610500000|2023-02-28 18:55:00|19883.3|19875.3|19891.3|19861.3|19891.3|19880.3|19873.8|19860.8|50
1677610800000|2023-02-28 19:00:00|19891.1|19861.1|19901.5|19871.5|19903.8|19873.8|19890.9|19860.9|0
1677611100000|2023-02-28 19:05:00|19901.7|19871.7|19874.1|19844.1|19901.7|19871.7|19869.2|19839.2|0
1677611400000|2023-02-28 19:10:00|19873.9|19843.9|19869|19839|19874.1|19844.1|19867.7|19837.7|0
1677611700000|2023-02-28 19:15:00|19869.2|19839.2|19856.8|19826.8|19869.5|19839.5|19855.8|19825.8|0
1677612000000|2023-02-28 19:20:00|19856.7|19826.7|19867.7|19837.7|19871.2|19841.2|19855.7|19825.7|0
1677612300000|2023-02-28 19:25:00|19867.5|19837.5|19857.2|19827.2|19867.5|19837.5|19857|19827|0
1677612600000|2023-02-28 19:30:00|19857.4|19827.4|19843.7|19813.7|19857.8|19827.8|19842.9|19812.9|0
1677612900000|2023-02-28 19:35:00|19843.9|19813.9|19849.3|19819.3|19849.7|19819.7|19842.1|19812.1|0
1677613200000|2023-02-28 19:40:00|19849.1|19819.1|19869.8|19839.8|19869.8|19839.8|19846.3|19816.3|0
1677613500000|2023-02-28 19:45:00|19869.9|19839.9|19900.8|19870.8|19901|19871|19866.8|19836.8|0
1677613800000|2023-02-28 19:50:00|19900.6|19870.6|19895.8|19865.8|19904.3|19874.3|19895.1|19865.1|0
1677614100000|2023-02-28 19:55:00|19895.6|19865.6|19887.6|19857.6|19895.6|19865.6|19886.8|19856.8|0
1677614400000|2023-02-28 20:00:00|19887.4|19857.4|19860.7|19830.7|19887.4|19857.4|19860.4|19830.4|0
1677614700000|2023-02-28 20:05:00|19860.9|19830.9|19861.8|19831.8|19867.6|19837.6|19860.2|19830.2|0
1677615000000|2023-02-28 20:10:00|19861.6|19831.6|19859.3|19829.3|19872.2|19842.2|19858.7|19828.7|0
1677615300000|2023-02-28 20:15:00|19859.1|19829.1|19861.3|19831.3|19862.4|19832.4|19858.3|19828.3|0
1677615600000|2023-02-28 20:20:00|19861.5|19831.5|19859.3|19829.3|19861.6|19831.6|19845|19815|0
1677615900000|2023-02-28 20:25:00|19859.1|19829.1|19862.8|19832.8|19863.7|19833.7|19854.8|19824.8|0
1677616200000|2023-02-28 20:30:00|19863|19833|19850.3|19820.3|19863.7|19833.7|19848.6|19818.6|0
1677616500000|2023-02-28 20:35:00|19850.1|19820.1|19846|19816|19850.1|19820.1|19836.2|19806.2|0
1677616800000|2023-02-28 20:40:00|19846.2|19816.2|19860.1|19830.1|19862.6|19832.6|19842|19812|0
1677617100000|2023-02-28 20:45:00|19859.9|19829.9|19843.2|19813.2|19869.6|19839.6|19843|19813|0
1677617400000|2023-02-28 20:50:00|19840.6|19810.6|19861.8|19831.8|19869|19839|19839.4|19809.4|0
1677617700000|2023-02-28 20:55:00|19862|19832|19828.3|19798.3|19865.3|19835.3|19828.3|19798.3|0
1677618000000|2023-02-28 21:00:00|19827.2|19797.2|19817.5|19787.5|19830.9|19800.9|19803.7|19773.7|0
1677618300000|2023-02-28 21:05:00|19816.8|19786.8|19817.4|19787.4|19819|19789|19811.1|19781.1|0
1677618600000|2023-02-28 21:10:00|19816.7|19786.7|19810.4|19780.4|19816.7|19786.7|19806.5|19776.5|0
1677618900000|2023-02-28 21:15:00|19809.7|19779.7|19813.9|19783.9|19814.7|19784.7|19809.6|19779.6|0
1677619200000|2023-02-28 21:20:00|19813.2|19783.2|19816.6|19786.6|19817.4|19787.4|19813.1|19783.1|0
1677619500000|2023-02-28 21:25:00|19817|19787|19817.8|19787.8|19819.9|19789.9|19815.8|19785.8|0
1677619800000|2023-02-28 21:30:00|19817.1|19787.1|19813.8|19783.8|19817.8|19787.8|19813|19783|0
1677620100000|2023-02-28 21:35:00|19814.5|19784.5|19815.4|19785.4|19815.4|19785.4|19812.2|19782.2|0
1677620400000|2023-02-28 21:40:00|19816.2|19786.2|19820.3|19790.3|19821.9|19791.9|19816.2|19786.2|0
1677620700000|2023-02-28 21:45:00|19820.6|19790.6|19823|19793|19823.6|19793.6|19819.7|19789.7|0
1677621000000|2023-02-28 21:50:00|19823.3|19793.3|19823|19793|19823.8|19793.8|19820.5|19790.5|0
1677621300000|2023-02-28 21:55:00|19823.7|19793.7|19819.3|19789.3|19823.8|19793.8|19817.7|19787.7|0
1677621600000|2023-02-28 22:00:00|19819.2|19789.2|19819.1|19789.1|19819.8|19789.8|19819.1|19789.1|0
1677621900000|2023-02-28 22:05:00|19819.3|19789.3|19819.3|19789.3|19820.2|19790.2|19819.1|19789.1|0
1677622200000|2023-02-28 22:10:00|19819|19789|19819.1|19789.1|19819.6|19789.6|19818.9|19788.9|0
1677622500000|2023-02-28 22:15:00|19819|19789|19820.4|19790.4|19820.5|19790.5|19819|19789|0
1677622800000|2023-02-28 22:20:00|19820.3|19790.3|19821.8|19791.8|19821.8|19791.8|19820.2|19790.2|0
1677623100000|2023-02-28 22:25:00|19822|19792|19821.2|19791.2|19822|19792|19820.7|19790.7|0
1677623400000|2023-02-28 22:30:00|19820.9|19790.9|19820.6|19790.6|19821|19791|19820.5|19790.5|0
1677623700000|2023-02-28 22:35:00|19821.4|19791.4|19821.7|19791.7|19821.8|19791.8|19821.4|19791.4|0
1677624000000|2023-02-28 22:40:00|19821.8|19791.8|19822.2|19792.2|19822.4|19792.4|19821.5|19791.5|0
1677624300000|2023-02-28 22:45:00|19821.9|19791.9|19822.3|19792.3|19822.8|19792.8|19821.6|19791.6|0
1677624600000|2023-02-28 22:50:00|19822.4|19792.4|19821.8|19791.8|19822.4|19792.4|19821.8|19791.8|0
1677624900000|2023-02-28 22:55:00|19836.7|19806.7|19861.2|19831.2|19862.6|19832.6|19836.7|19806.7|0
1677625200000|2023-02-28 23:00:00|19860.5|19830.5|19861.6|19831.6|19864|19834|19858|19828|0
1677625500000|2023-02-28 23:05:00|19862.4|19832.4|19863.9|19833.9|19865.7|19835.7|19862.4|19832.4|0
1677625800000|2023-02-28 23:10:00|19864.6|19834.6|19867.6|19837.6|19868.5|19838.5|19863.9|19833.9|0
1677626100000|2023-02-28 23:15:00|19866.9|19836.9|19846.1|19816.1|19868|19838|19846.1|19816.1|0
1677626400000|2023-02-28 23:20:00|19845.8|19815.8|19846.6|19816.6|19848.2|19818.2|19845.3|19815.3|0
1677626700000|2023-02-28 23:25:00|19845.9|19815.9|19839|19809|19846.6|19816.6|19839|19809|0
1677627000000|2023-02-28 23:30:00|19840.5|19810.5|19841|19811|19845|19815|19839.8|19809.8|0
1677627300000|2023-02-28 23:35:00|19840.3|19810.3|19840.2|19810.2|19843.4|19813.4|19839.7|19809.7|0
1677627600000|2023-02-28 23:40:00|19839.5|19809.5|19816.4|19786.4|19839.5|19809.5|19815.6|19785.6|0
1677627900000|2023-02-28 23:45:00|19817.9|19787.9|19799.4|19769.4|19818|19788|19799.3|19769.3|0
1677628200000|2023-02-28 23:50:00|19797.9|19767.9|19801.7|19771.7|19804|19774|19797.8|19767.8|0
1677628500000|2023-02-28 23:55:00|19802.4|19772.4|19804.3|19774.3|19809.6|19779.6|19801.7|19771.7|0
1677628800000|2023-03-01 00:00:00|19805.7|19775.7|19799.2|19769.2|19805.9|19775.9|19798.9|19768.9|0
1677629100000|2023-03-01 00:05:00|19799.9|19769.9|19802.7|19772.7|19802.7|19772.7|19794|19764|0
1677629400000|2023-03-01 00:10:00|19803.4|19773.4|19798.7|19768.7|19803.8|19773.8|19798.4|19768.4|0
1677629700000|2023-03-01 00:15:00|19798.4|19768.4|19794|19764|19802.7|19772.7|19791.4|19761.4|0
1677630000000|2023-03-01 00:20:00|19793.8|19763.8|19795|19765|19797.9|19767.9|19793.8|19763.8|0
1677630300000|2023-03-01 00:25:00|19795.4|19765.4|19791.5|19761.5|19797.2|19767.2|19791.5|19761.5|0
1677630600000|2023-03-01 00:30:00|19791.2|19761.2|19792.5|19762.5|19797.8|19767.8|19790|19760|0
1677630900000|2023-03-01 00:35:00|19793.2|19763.2|19793.8|19763.8|19798.6|19768.6|19793|19763|0
1677631200000|2023-03-01 00:40:00|19793.9|19763.9|19804.4|19774.4|19809.2|19779.2|19793.6|19763.6|0
1677631500000|2023-03-01 00:45:00|19804.8|19774.8|19809.5|19779.5|19809.7|19779.7|19804.4|19774.4|0
1677631800000|2023-03-01 00:50:00|19808.8|19778.8|19817.9|19787.9|19820.5|19790.5|19808.8|19778.8|0
1677632100000|2023-03-01 00:55:00|19818.7|19788.7|19816.9|19786.9|19820.5|19790.5|19816.1|19786.1|0
1677632400000|2023-03-01 01:00:00|19816.7|19786.7|19823.6|19793.6|19826.9|19796.9|19809.3|19779.3|0
1677632700000|2023-03-01 01:05:00|19824.4|19794.4|19850.9|19820.9|19852.4|19822.4|19822.9|19792.9|0
1677633000000|2023-03-01 01:10:00|19851.6|19821.6|19849.2|19819.2|19854.9|19824.9|19848.3|19818.3|0
1677633300000|2023-03-01 01:15:00|19848.4|19818.4|19817.3|19812.3|19878.8|19873.8|19817.3|19812.3|2604
1677633600000|2023-03-01 01:20:00|19818.3|19813.3|19857.3|19852.3|19868.3|19863.3|19818.3|19813.3|1139
1677633900000|2023-03-01 01:25:00|19857.8|19852.8|19882.8|19877.8|19890.8|19885.8|19854.3|19849.3|993
1677634200000|2023-03-01 01:30:00|19882.3|19877.3|19921.3|19916.3|20002.8|19997.8|19881.3|19876.3|7169
1677634500000|2023-03-01 01:35:00|19916.8|19911.8|19977.3|19972.3|19995.8|19990.8|19900.3|19895.3|3622
1677634800000|2023-03-01 01:40:00|19979.3|19974.3|20028.3|20023.3|20035.8|20030.8|19943.3|19938.3|3348
1677635100000|2023-03-01 01:45:00|20028.8|20023.8|20099.3|20094.3|20101.8|20096.8|20014.3|20009.3|4694
1677635400000|2023-03-01 01:50:00|20099.8|20094.8|20145.8|20140.8|20162.3|20157.3|20083.3|20078.3|4252
1677635700000|2023-03-01 01:55:00|20144.3|20139.3|20201.1|20196.1|20201.6|20196.6|20111.8|20106.8|3885
1677636000000|2023-03-01 02:00:00|20202.6|20197.6|20166.1|20161.1|20204.1|20199.1|20157.6|20152.6|4411
1677636300000|2023-03-01 02:05:00|20163.6|20158.6|20213.1|20208.1|20219.6|20214.6|20163.6|20158.6|3417
1677636600000|2023-03-01 02:10:00|20211.6|20206.6|20245.1|20240.1|20250.1|20245.1|20197.1|20192.1|3083
1677636900000|2023-03-01 02:15:00|20242.6|20237.6|20260.1|20255.1|20261.1|20256.1|20213.1|20208.1|2721
1677637200000|2023-03-01 02:20:00|20260.6|20255.6|20244.6|20239.6|20262.6|20257.6|20225.1|20220.1|2633
1677637500000|2023-03-01 02:25:00|20244.1|20239.1|20237.1|20232.1|20253.1|20248.1|20220.6|20215.6|2063
1677637800000|2023-03-01 02:30:00|20235.6|20230.6|20292.1|20287.1|20293.1|20288.1|20235.6|20230.6|2372
1677638100000|2023-03-01 02:35:00|20291.6|20286.6|20252.6|20247.6|20293.1|20288.1|20249.1|20244.1|1802
1677638400000|2023-03-01 02:40:00|20253.1|20248.1|20307.1|20302.1|20310.6|20305.6|20246.6|20241.6|1899
1677638700000|2023-03-01 02:45:00|20306.6|20301.6|20325.6|20320.6|20335.6|20330.6|20293.6|20288.6|2272
1677639000000|2023-03-01 02:50:00|20326.1|20321.1|20343.1|20338.1|20347.1|20342.1|20320.6|20315.6|1772
1677639300000|2023-03-01 02:55:00|20343.6|20338.6|20367.1|20362.1|20369.6|20364.6|20331.6|20326.6|1701
1677639600000|2023-03-01 03:00:00|20366.6|20361.6|20362.6|20357.6|20373.6|20368.6|20334.6|20329.6|1786
1677639900000|2023-03-01 03:05:00|20359.1|20354.1|20382.6|20377.6|20389.6|20384.6|20353.1|20348.1|1274
1677640200000|2023-03-01 03:10:00|20382.1|20377.1|20394.1|20389.1|20401.6|20396.6|20371.1|20366.1|1316
1677640500000|2023-03-01 03:15:00|20395.1|20390.1|20378.6|20373.6|20415.6|20410.6|20378.6|20373.6|1791
1677640800000|2023-03-01 03:20:00|20378.1|20373.1|20414.6|20409.6|20415.1|20410.1|20373.1|20368.1|2070
1677641100000|2023-03-01 03:25:00|20414.1|20409.1|20425.6|20420.6|20440.6|20435.6|20405.1|20400.1|1948
1677641400000|2023-03-01 03:30:00|20425.1|20420.1|20400.6|20395.6|20433.6|20428.6|20399.6|20394.6|1336
1677641700000|2023-03-01 03:35:00|20400.1|20395.1|20426.6|20421.6|20436.1|20431.1|20385.6|20380.6|1849
1677642000000|2023-03-01 03:40:00|20426.1|20421.1|20429.6|20424.6|20436.1|20431.1|20409.1|20404.1|854
1677642300000|2023-03-01 03:45:00|20430.1|20425.1|20436.1|20431.1|20437.6|20432.6|20421.1|20416.1|795
1677642600000|2023-03-01 03:50:00|20437.6|20432.6|20445.6|20440.6|20450.6|20445.6|20432.6|20427.6|1256
1677642900000|2023-03-01 03:55:00|20446.1|20441.1|20447.1|20442.1|20454.6|20449.6|20435.1|20430.1|959
1677643200000|2023-03-01 04:00:00|20453.2|20423.2|20459.2|20429.2|20459.2|20429.2|20451.3|20421.3|0
1677643500000|2023-03-01 04:05:00|20458.5|20428.5|20452.8|20422.8|20459.2|20429.2|20452.7|20422.7|0
1677643800000|2023-03-01 04:10:00|20452.7|20422.7|20448.3|20418.3|20453.6|20423.6|20447.8|20417.8|0
1677644100000|2023-03-01 04:15:00|20449|20419|20447.4|20417.4|20450|20420|20446.7|20416.7|0
1677644400000|2023-03-01 04:20:00|20448.2|20418.2|20442.3|20412.3|20448.2|20418.2|20442.3|20412.3|0
1677644700000|2023-03-01 04:25:00|20443|20413|20441.6|20411.6|20443|20413|20440|20410|0
1677645000000|2023-03-01 04:30:00|20442|20412|20444.1|20414.1|20444.1|20414.1|20440.7|20410.7|0
1677645300000|2023-03-01 04:35:00|20444.8|20414.8|20447.4|20417.4|20453.4|20423.4|20444.1|20414.1|0
1677645600000|2023-03-01 04:40:00|20452.1|20422.1|20449|20419|20452.9|20422.9|20448.2|20418.2|0
1677645900000|2023-03-01 04:45:00|20448.2|20418.2|20449.7|20419.7|20450.5|20420.5|20448.2|20418.2|0
1677646200000|2023-03-01 04:50:00|20449.3|20419.3|20455.5|20425.5|20455.5|20425.5|20449|20419|0
1677646500000|2023-03-01 04:55:00|20454.7|20424.7|20455.5|20425.5|20455.5|20425.5|20453.7|20423.7|0
1677646800000|2023-03-01 05:00:00|20458.1|20428.1|20494.1|20489.1|20498.6|20493.6|20449.6|20428.1|3013
1677647100000|2023-03-01 05:05:00|20494.6|20489.6|20434.6|20429.6|20498.6|20493.6|20428.6|20423.6|3129
1677647400000|2023-03-01 05:10:00|20435.1|20430.1|20476.6|20471.6|20483.6|20478.6|20434.1|20429.1|1711
1677647700000|2023-03-01 05:15:00|20477.1|20472.1|20480.1|20475.1|20496.1|20491.1|20469.6|20464.6|1187
1677648000000|2023-03-01 05:20:00|20480.6|20475.6|20466.1|20461.1|20486.1|20481.1|20449.6|20444.6|1093
1677648300000|2023-03-01 05:25:00|20465.6|20460.6|20437.6|20432.6|20466.1|20461.1|20414.6|20409.6|2054
1677648600000|2023-03-01 05:30:00|20440.6|20435.6|20399.6|20394.6|20440.6|20435.6|20392.6|20387.6|2071
1677648900000|2023-03-01 05:35:00|20398.6|20393.6|20428.1|20423.1|20428.6|20423.6|20397.1|20392.1|1403
1677649200000|2023-03-01 05:40:00|20428.6|20423.6|20409.6|20404.6|20437.6|20432.6|20396.6|20391.6|1587
1677649500000|2023-03-01 05:45:00|20410.1|20405.1|20415.6|20410.6|20417.1|20412.1|20388.6|20383.6|923
1677649800000|2023-03-01 05:50:00|20415.1|20410.1|20436.6|20431.6|20444.6|20439.6|20407.6|20402.6|1152
1677650100000|2023-03-01 05:55:00|20431.1|20426.1|20456.6|20451.6|20477.6|20472.6|20430.6|20425.6|1635
1677650400000|2023-03-01 06:00:00|20457.1|20452.1|20483.6|20478.6|20492.6|20487.6|20457.1|20452.1|1576
1677650700000|2023-03-01 06:05:00|20484.1|20479.1|20491.6|20486.6|20495.6|20490.6|20477.6|20472.6|1347
1677651000000|2023-03-01 06:10:00|20492.1|20487.1|20558.1|20553.1|20562.6|20557.6|20491.6|20486.6|3785
1677651300000|2023-03-01 06:15:00|20559.1|20554.1|20529.6|20524.6|20574.6|20569.6|20524.6|20519.6|2446
1677651600000|2023-03-01 06:20:00|20530.1|20525.1|20572.1|20567.1|20577.6|20572.6|20520.6|20515.6|1454
1677651900000|2023-03-01 06:25:00|20571.6|20566.6|20551.6|20546.6|20581.1|20576.1|20544.1|20539.1|1924
1677652200000|2023-03-01 06:30:00|20553.6|20548.6|20554.6|20549.6|20573.1|20568.1|20537.1|20532.1|1091
1677652500000|2023-03-01 06:35:00|20555.1|20550.1|20574.6|20569.6|20578.6|20573.6|20540.1|20535.1|1248
1677652800000|2023-03-01 06:40:00|20573.1|20568.1|20575.6|20570.6|20582.1|20577.1|20559.1|20554.1|1350
1677653100000|2023-03-01 06:45:00|20574.6|20569.6|20577.1|20572.1|20581.1|20576.1|20553.6|20548.6|1068
1677653400000|2023-03-01 06:50:00|20573.1|20568.1|20568.6|20563.6|20583.6|20578.6|20560.6|20555.6|1103
1677653700000|2023-03-01 06:55:00|20568.1|20563.1|20578.1|20573.1|20582.6|20577.6|20567.1|20562.1|664
1677654000000|2023-03-01 07:00:00|20577.6|20572.6|20543.6|20538.6|20586.1|20581.1|20542.6|20537.6|1341
1677654300000|2023-03-01 07:05:00|20543.1|20538.1|20559.1|20554.1|20572.1|20567.1|20530.6|20525.6|2059
1677654600000|2023-03-01 07:10:00|20559.6|20554.6|20551.1|20546.1|20560.6|20555.6|20531.1|20526.1|979
1677654900000|2023-03-01 07:15:00|20551.6|20546.6|20553.6|20548.6|20559.6|20554.6|20537.1|20532.1|985
1677655200000|2023-03-01 07:20:00|20552.1|20547.1|20586.1|20581.1|20592.1|20587.1|20552.1|20547.1|1688
1677655500000|2023-03-01 07:25:00|20586.6|20581.6|20599.6|20594.6|20600.6|20595.6|20585.1|20580.1|1494
1677655800000|2023-03-01 07:30:00|20598.6|20593.6|20592.1|20587.1|20603.6|20598.6|20584.6|20579.6|1252
1677656100000|2023-03-01 07:35:00|20593.1|20588.1|20609.6|20604.6|20625.1|20620.1|20578.1|20573.1|1459
1677656400000|2023-03-01 07:40:00|20609.1|20604.1|20666.1|20661.1|20667.6|20662.6|20601.6|20596.6|2437
1677656700000|2023-03-01 07:45:00|20665.6|20660.6|20645.6|20640.6|20670.1|20665.1|20640.6|20635.6|2879
1677657000000|2023-03-01 07:50:00|20644.6|20639.6|20642.6|20637.6|20645.6|20640.6|20622.1|20617.1|1945
1677657300000|2023-03-01 07:55:00|20643.1|20638.1|20629.6|20624.6|20643.1|20638.1|20613.6|20608.6|2444
1677657600000|2023-03-01 08:00:00|20572.6|20567.6|20565.6|20560.6|20572.6|20567.6|20546.6|20541.6|2137
1677657900000|2023-03-01 08:05:00|20564.6|20559.6|20536.6|20531.6|20574.6|20569.6|20535.6|20530.6|2131
1677658200000|2023-03-01 08:10:00|20537.1|20532.1|20589.6|20584.6|20590.1|20585.1|20533.6|20528.6|1547
1677658500000|2023-03-01 08:15:00|20591.1|20586.1|20561.1|20556.1|20595.6|20590.6|20557.6|20552.6|1287
1677658800000|2023-03-01 08:20:00|20560.6|20555.6|20546.1|20541.1|20562.6|20557.6|20544.6|20539.6|830
1677659100000|2023-03-01 08:25:00|20547.1|20542.1|20547.1|20542.1|20560.6|20555.6|20530.6|20525.6|2299
1677659400000|2023-03-01 08:30:00|20569.8|20539.8|20575.3|20545.3|20576.8|20546.8|20557.5|20527.5|0
1677659700000|2023-03-01 08:35:00|20574.5|20544.5|20578.6|20548.6|20581|20551|20569.9|20539.9|0
1677660000000|2023-03-01 08:40:00|20578.3|20548.3|20574.3|20544.3|20580.8|20550.8|20569.1|20539.1|0
1677660300000|2023-03-01 08:45:00|20573.5|20543.5|20565.1|20535.1|20574.3|20544.3|20563.2|20533.2|0
1677660600000|2023-03-01 08:50:00|20565.5|20535.5|20572.8|20542.8|20574.7|20544.7|20561.7|20531.7|0
1677660900000|2023-03-01 08:55:00|20573.6|20543.6|20600.7|20570.7|20600.8|20570.8|20571|20541|0
1677661200000|2023-03-01 09:00:00|20599.2|20569.2|20630.6|20600.6|20639.9|20609.9|20598.9|20568.9|0
1677661500000|2023-03-01 09:05:00|20631.4|20601.4|20599.8|20569.8|20632.9|20602.9|20599.2|20569.2|0
1677661800000|2023-03-01 09:10:00|20599.4|20569.4|20602.5|20572.5|20604.8|20574.8|20597.3|20567.3|0
1677662100000|2023-03-01 09:15:00|20566.1|20558.1|20542.1|20534.1|20568.6|20560.6|20541.1|20533.1|1041
1677662400000|2023-03-01 09:20:00|20542.6|20534.6|20542.6|20534.6|20543.1|20535.1|20523.6|20515.6|211
1677662700000|2023-03-01 09:25:00|20543.1|20535.1|20528.6|20520.6|20543.1|20535.1|20527.6|20519.6|202
1677663000000|2023-03-01 09:30:00|20528.1|20520.1|20531.1|20523.1|20540.1|20532.1|20522.6|20514.6|144
1677663300000|2023-03-01 09:35:00|20531.6|20523.6|20535.1|20527.1|20542.6|20534.6|20528.6|20520.6|148
1677663600000|2023-03-01 09:40:00|20534.6|20526.6|20528.6|20520.6|20541.1|20533.1|20528.1|20520.1|69
1677663900000|2023-03-01 09:45:00|20529.1|20521.1|20531.6|20523.6|20533.1|20525.1|20520.1|20512.1|125
1677664200000|2023-03-01 09:50:00|20531.1|20523.1|20532.6|20524.6|20533.1|20525.1|20526.6|20518.6|51
1677664500000|2023-03-01 09:55:00|20533.1|20525.1|20545.6|20537.6|20550.6|20542.6|20529.6|20521.6|197
1677664800000|2023-03-01 10:00:00|20545.1|20537.1|20542.6|20534.6|20550.1|20542.1|20533.6|20525.6|161
1677665100000|2023-03-01 10:05:00|20542.1|20534.1|20544.1|20536.1|20548.6|20540.6|20536.6|20528.6|74
1677665400000|2023-03-01 10:10:00|20544.6|20536.6|20548.6|20540.6|20552.6|20544.6|20542.6|20534.6|61
1677665700000|2023-03-01 10:15:00|20549.1|20541.1|20551.6|20543.6|20553.6|20545.6|20543.6|20535.6|53
1677666000000|2023-03-01 10:20:00|20552.1|20544.1|20556.1|20548.1|20559.6|20551.6|20551.1|20543.1|78
1677666300000|2023-03-01 10:25:00|20555.6|20547.6|20564.1|20556.1|20564.1|20556.1|20553.6|20545.6|75
1677666600000|2023-03-01 10:30:00|20563.6|20555.6|20542.6|20534.6|20566.6|20558.6|20541.1|20533.1|116
1677666900000|2023-03-01 10:35:00|20543.1|20535.1|20550.1|20542.1|20552.6|20544.6|20542.1|20534.1|39
1677667200000|2023-03-01 10:40:00|20549.6|20541.6|20551.1|20543.1|20557.6|20549.6|20545.6|20537.6|49
1677667500000|2023-03-01 10:45:00|20550.6|20542.6|20545.6|20537.6|20552.1|20544.1|20538.1|20530.1|31
1677667800000|2023-03-01 10:50:00|20546.1|20538.1|20550.6|20542.6|20552.1|20544.1|20542.6|20534.6|37
1677668100000|2023-03-01 10:55:00|20551.1|20543.1|20564.1|20556.1|20565.1|20557.1|20550.6|20542.6|78
1677668400000|2023-03-01 11:00:00|20563.6|20555.6|20555.6|20547.6|20564.1|20556.1|20555.1|20547.1|44
1677668700000|2023-03-01 11:05:00|20556.6|20548.6|20562.6|20554.6|20563.1|20555.1|20552.6|20544.6|146
1677669000000|2023-03-01 11:10:00|20564.1|20556.1|20561.6|20553.6|20567.1|20559.1|20557.6|20549.6|83
1677669300000|2023-03-01 11:15:00|20562.1|20554.1|20558.6|20550.6|20566.1|20558.1|20555.1|20547.1|84
1677669600000|2023-03-01 11:20:00|20558.1|20550.1|20561.1|20553.1|20561.1|20553.1|20553.6|20545.6|51
1677669900000|2023-03-01 11:25:00|20561.6|20553.6|20562.6|20554.6|20565.6|20557.6|20557.6|20549.6|62
1677670200000|2023-03-01 11:30:00|20563.1|20555.1|20564.1|20556.1|20568.6|20560.6|20559.1|20551.1|75
1677670500000|2023-03-01 11:35:00|20563.6|20555.6|20558.6|20550.6|20569.6|20561.6|20556.6|20548.6|83
1677670800000|2023-03-01 11:40:00|20559.1|20551.1|20558.6|20550.6|20561.6|20553.6|20556.6|20548.6|46
1677671100000|2023-03-01 11:45:00|20558.1|20550.1|20561.6|20553.6|20562.6|20554.6|20555.6|20547.6|54
1677671400000|2023-03-01 11:50:00|20562.6|20554.6|20556.6|20548.6|20566.6|20558.6|20554.6|20546.6|106
1677671700000|2023-03-01 11:55:00|20557.1|20549.1|20562.6|20554.6|20562.6|20554.6|20551.6|20543.6|54
1677672000000|2023-03-01 12:00:00|20561.6|20553.6|20555.6|20547.6|20561.6|20553.6|20542.1|20534.1|88
1677672300000|2023-03-01 12:05:00|20556.1|20548.1|20551.6|20543.6|20561.1|20553.1|20550.1|20542.1|105
1677672600000|2023-03-01 12:10:00|20552.1|20544.1|20539.6|20531.6|20553.1|20545.1|20538.1|20530.1|78
1677672900000|2023-03-01 12:15:00|20539.1|20531.1|20549.6|20541.6|20550.6|20542.6|20536.6|20528.6|40
1677673200000|2023-03-01 12:20:00|20550.1|20542.1|20544.1|20536.1|20550.6|20542.6|20543.1|20535.1|54
1677673500000|2023-03-01 12:25:00|20545.1|20537.1|20551.1|20543.1|20552.6|20544.6|20545.1|20537.1|42
1677673800000|2023-03-01 12:30:00|20550.6|20542.6|20550.1|20542.1|20552.1|20544.1|20545.1|20537.1|52
1677674100000|2023-03-01 12:35:00|20549.6|20541.6|20544.6|20536.6|20552.6|20544.6|20541.1|20533.1|35
1677674400000|2023-03-01 12:40:00|20544.1|20536.1|20550.6|20542.6|20550.6|20542.6|20541.6|20533.6|70
1677674700000|2023-03-01 12:45:00|20550.1|20542.1|20542.6|20534.6|20551.6|20543.6|20539.1|20531.1|70
1677675000000|2023-03-01 12:50:00|20542.1|20534.1|20539.6|20531.6|20542.6|20534.6|20535.6|20527.6|38
1677675300000|2023-03-01 12:55:00|20539.1|20531.1|20543.1|20535.1|20544.6|20536.6|20534.6|20526.6|33
1677675600000|2023-03-01 13:00:00|20542.6|20534.6|20539.6|20531.6|20547.6|20539.6|20535.6|20527.6|69
1677675900000|2023-03-01 13:05:00|20539.1|20531.1|20536.1|20528.1|20543.6|20535.6|20534.6|20526.6|45
1677676200000|2023-03-01 13:10:00|20536.6|20528.6|20534.1|20526.1|20541.1|20533.1|20534.1|20526.1|67
1677676500000|2023-03-01 13:15:00|20533.6|20525.6|20535.6|20527.6|20539.1|20531.1|20532.1|20524.1|82
1677676800000|2023-03-01 13:20:00|20535.1|20527.1|20520.6|20512.6|20535.6|20527.6|20520.1|20512.1|139
1677677100000|2023-03-01 13:25:00|20521.1|20513.1|20513.1|20505.1|20522.6|20514.6|20508.1|20500.1|206
1677677400000|2023-03-01 13:30:00|20512.6|20504.6|20509.1|20501.1|20517.6|20509.6|20503.6|20495.6|322
1677677700000|2023-03-01 13:35:00|20508.6|20500.6|20523.1|20515.1|20528.1|20520.1|20507.6|20499.6|286
1677678000000|2023-03-01 13:40:00|20523.6|20515.6|20508.1|20500.1|20524.6|20516.6|20505.6|20497.6|238
1677678300000|2023-03-01 13:45:00|20507.6|20499.6|20517.6|20509.6|20520.6|20512.6|20504.6|20496.6|127
1677678600000|2023-03-01 13:50:00|20517.1|20509.1|20515.1|20507.1|20518.6|20510.6|20508.1|20500.1|102
1677678900000|2023-03-01 13:55:00|20515.6|20507.6|20512.1|20504.1|20517.1|20509.1|20508.1|20500.1|89
1677679200000|2023-03-01 14:00:00|20511.6|20503.6|20513.6|20505.6|20517.6|20509.6|20506.6|20498.6|82
1677679500000|2023-03-01 14:05:00|20512.6|20504.6|20499.1|20491.1|20512.6|20504.6|20490.1|20482.1|231
1677679800000|2023-03-01 14:10:00|20498.6|20490.6|20502.6|20494.6|20503.1|20495.1|20493.6|20485.6|86
1677680100000|2023-03-01 14:15:00|20504.1|20496.1|20508.1|20500.1|20520.1|20512.1|20503.1|20495.1|211
1677680400000|2023-03-01 14:20:00|20508.6|20500.6|20515.6|20507.6|20517.6|20509.6|20504.6|20496.6|114
1677680700000|2023-03-01 14:25:00|20516.1|20508.1|20520.6|20512.6|20528.6|20520.6|20505.1|20497.1|169
1677681000000|2023-03-01 14:30:00|20517.6|20509.6|20493.1|20485.1|20538.1|20530.1|20493.1|20485.1|655
1677681300000|2023-03-01 14:35:00|20492.6|20484.6|20507.1|20499.1|20510.1|20502.1|20464.1|20456.1|863
1677681600000|2023-03-01 14:40:00|20506.6|20498.6|20494.6|20486.6|20525.1|20517.1|20487.1|20479.1|351
1677681900000|2023-03-01 14:45:00|20495.6|20487.6|20511.1|20503.1|20521.6|20513.6|20495.6|20487.6|316
1677682200000|2023-03-01 14:50:00|20510.6|20502.6|20484.6|20476.6|20515.6|20507.6|20475.6|20467.6|482
1677682500000|2023-03-01 14:55:00|20485.1|20477.1|20491.1|20483.1|20512.1|20504.1|20484.6|20476.6|285
1677682800000|2023-03-01 15:00:00|20491.6|20483.6|20497.6|20489.6|20507.1|20499.1|20474.6|20466.6|476
1677683100000|2023-03-01 15:05:00|20498.1|20490.1|20463.1|20455.1|20503.6|20495.6|20461.6|20453.6|815
1677683400000|2023-03-01 15:10:00|20462.6|20454.6|20459.6|20451.6|20463.6|20455.6|20434.6|20426.6|1045
1677683700000|2023-03-01 15:15:00|20460.1|20452.1|20449.6|20441.6|20473.6|20465.6|20442.1|20434.1|407
1677684000000|2023-03-01 15:20:00|20448.6|20440.6|20447.1|20439.1|20465.1|20457.1|20437.6|20429.6|277
1677684300000|2023-03-01 15:25:00|20446.6|20438.6|20424.1|20416.1|20454.1|20446.1|20424.1|20416.1|328
1677684600000|2023-03-01 15:30:00|20423.6|20415.6|20437.1|20429.1|20439.1|20431.1|20408.6|20400.6|690
1677684900000|2023-03-01 15:35:00|20436.6|20428.6|20438.6|20430.6|20463.1|20455.1|20431.6|20423.6|520
1677685200000|2023-03-01 15:40:00|20437.1|20429.1|20455.1|20447.1|20465.1|20457.1|20430.6|20422.6|352
1677685500000|2023-03-01 15:45:00|20454.6|20446.6|20466.6|20458.6|20472.1|20464.1|20447.6|20439.6|314
1677685800000|2023-03-01 15:50:00|20465.6|20457.6|20452.6|20444.6|20469.6|20461.6|20450.1|20442.1|154
1677686100000|2023-03-01 15:55:00|20452.1|20444.1|20453.1|20445.1|20465.6|20457.6|20443.6|20435.6|113
1677686400000|2023-03-01 16:00:00|20452.6|20444.6|20419.1|20411.1|20453.6|20445.6|20413.1|20405.1|215
1677686700000|2023-03-01 16:05:00|20418.6|20410.6|20407.6|20399.6|20429.1|20421.1|20397.6|20389.6|322
1677687000000|2023-03-01 16:10:00|20406.6|20398.6|20394.6|20386.6|20409.6|20401.6|20390.6|20382.6|309
1677687300000|2023-03-01 16:15:00|20395.1|20387.1|20394.1|20386.1|20398.6|20390.6|20380.1|20372.1|356
1677687600000|2023-03-01 16:20:00|20394.6|20386.6|20408.1|20400.1|20412.6|20404.6|20386.6|20378.6|613
1677687900000|2023-03-01 16:25:00|20407.6|20399.6|20410.6|20402.6|20424.6|20416.6|20407.1|20399.1|441
1677688200000|2023-03-01 16:30:00|20411.1|20403.1|20399.6|20391.6|20418.6|20410.6|20398.6|20390.6|211
1677688500000|2023-03-01 16:35:00|20400.6|20392.6|20405.6|20397.6|20412.1|20404.1|20395.1|20387.1|378
1677688800000|2023-03-01 16:40:00|20406.1|20398.1|20418.1|20410.1|20433.1|20425.1|20406.1|20398.1|293
1677689100000|2023-03-01 16:45:00|20418.6|20410.6|20422.1|20414.1|20435.6|20427.6|20417.1|20409.1|124
1677689400000|2023-03-01 16:50:00|20422.6|20414.6|20419.6|20411.6|20430.1|20422.1|20415.6|20407.6|121
1677689700000|2023-03-01 16:55:00|20420.1|20412.1|20421.6|20413.6|20429.1|20421.1|20417.6|20409.6|131
1677690000000|2023-03-01 17:00:00|20422.1|20414.1|20415.6|20407.6|20422.6|20414.6|20413.6|20405.6|120
1677690300000|2023-03-01 17:05:00|20416.1|20408.1|20434.1|20426.1|20439.1|20431.1|20413.6|20405.6|126
1677690600000|2023-03-01 17:10:00|20434.6|20426.6|20428.1|20420.1|20447.6|20439.6|20422.1|20414.1|185
1677690900000|2023-03-01 17:15:00|20427.6|20419.6|20428.6|20420.6|20433.6|20425.6|20425.6|20417.6|59
1677691200000|2023-03-01 17:20:00|20429.1|20421.1|20426.1|20418.1|20436.1|20428.1|20422.1|20414.1|67
1677691500000|2023-03-01 17:25:00|20425.6|20417.6|20414.1|20406.1|20435.6|20427.6|20413.6|20405.6|143
1677691800000|2023-03-01 17:30:00|20414.6|20406.6|20414.1|20406.1|20427.1|20419.1|20410.6|20402.6|83
1677692100000|2023-03-01 17:35:00|20414.6|20406.6|20403.6|20395.6|20419.6|20411.6|20403.1|20395.1|107
1677692400000|2023-03-01 17:40:00|20403.1|20395.1|20412.1|20404.1|20414.6|20406.6|20401.1|20393.1|180
1677692700000|2023-03-01 17:45:00|20412.6|20404.6|20411.6|20403.6|20426.6|20418.6|20407.1|20399.1|101
1677693000000|2023-03-01 17:50:00|20411.1|20403.1|20402.1|20394.1|20413.6|20405.6|20399.6|20391.6|87
1677693300000|2023-03-01 17:55:00|20402.6|20394.6|20394.1|20386.1|20406.1|20398.1|20391.6|20383.6|76
1677693600000|2023-03-01 18:00:00|20393.6|20385.6|20383.1|20375.1|20394.6|20386.6|20380.6|20372.6|156
1677693900000|2023-03-01 18:05:00|20382.6|20374.6|20383.6|20375.6|20388.1|20380.1|20376.6|20368.6|144
1677694200000|2023-03-01 18:10:00|20383.1|20375.1|20386.1|20378.1|20390.1|20382.1|20376.6|20368.6|107
1677694500000|2023-03-01 18:15:00|20385.6|20377.6|20394.6|20386.6|20397.6|20389.6|20383.1|20375.1|62
1677694800000|2023-03-01 18:20:00|20394.1|20386.1|20387.6|20379.6|20395.6|20387.6|20385.1|20377.1|44
1677695100000|2023-03-01 18:25:00|20387.1|20379.1|20387.1|20379.1|20392.6|20384.6|20382.6|20374.6|37
1677695400000|2023-03-01 18:30:00|20387.6|20379.6|20373.1|20365.1|20387.6|20379.6|20371.6|20363.6|105
1677695700000|2023-03-01 18:35:00|20372.6|20364.6|20389.6|20381.6|20391.1|20383.1|20372.1|20364.1|75
1677696000000|2023-03-01 18:40:00|20390.1|20382.1|20388.1|20380.1|20392.1|20384.1|20386.6|20378.6|33
1677696300000|2023-03-01 18:45:00|20387.6|20379.6|20386.6|20378.6|20389.1|20381.1|20378.6|20370.6|91
1677696600000|2023-03-01 18:50:00|20386.1|20378.1|20388.6|20380.6|20392.1|20384.1|20380.1|20372.1|76
1677696900000|2023-03-01 18:55:00|20387.1|20379.1|20398.4|20368.4|20398.4|20382.6|20381.6|20368.4|119
1677697200000|2023-03-01 19:00:00|20398.2|20368.2|20400.8|20370.8|20403.2|20373.2|20391.6|20361.6|0
1677697500000|2023-03-01 19:05:00|20400.6|20370.6|20410.3|20380.3|20410.7|20380.7|20397.2|20367.2|0
1677697800000|2023-03-01 19:10:00|20410.1|20380.1|20423.5|20393.5|20429.5|20399.5|20410.1|20380.1|0
1677698100000|2023-03-01 19:15:00|20423.3|20393.3|20414.9|20384.9|20423.3|20393.3|20409.1|20379.1|0
1677698400000|2023-03-01 19:20:00|20414.7|20384.7|20408|20378|20415.6|20385.6|20405.7|20375.7|0
1677698700000|2023-03-01 19:25:00|20407.8|20377.8|20408.5|20378.5|20412.2|20382.2|20406.2|20376.2|0
1677699000000|2023-03-01 19:30:00|20408.3|20378.3|20395.8|20365.8|20408.3|20378.3|20391.2|20361.2|0
1677699300000|2023-03-01 19:35:00|20395.5|20365.5|20420.8|20390.8|20421|20391|20395.5|20365.5|0
1677699600000|2023-03-01 19:40:00|20420.7|20390.7|20409.5|20379.5|20420.7|20390.7|20404.8|20374.8|0
1677699900000|2023-03-01 19:45:00|20409.3|20379.3|20412.4|20382.4|20412.4|20382.4|20406.8|20376.8|0
1677700200000|2023-03-01 19:50:00|20412.2|20382.2|20421.6|20391.6|20421.6|20391.6|20407.4|20377.4|0
1677700500000|2023-03-01 19:55:00|20421.4|20391.4|20425.1|20395.1|20426.7|20396.7|20419|20389|0
1677700800000|2023-03-01 20:00:00|20424.9|20394.9|20424.4|20394.4|20436.6|20406.6|20423.9|20393.9|0
1677701100000|2023-03-01 20:05:00|20424.2|20394.2|20426.7|20396.7|20427.4|20397.4|20421.1|20391.1|0
1677701400000|2023-03-01 20:10:00|20426.9|20396.9|20432.7|20402.7|20435.4|20405.4|20426.9|20396.9|0
1677701700000|2023-03-01 20:15:00|20432.9|20402.9|20436.5|20406.5|20437.9|20407.9|20425.7|20395.7|0
1677702000000|2023-03-01 20:20:00|20436.6|20406.6|20422.8|20392.8|20437.6|20407.6|20420|20390|0
1677702300000|2023-03-01 20:25:00|20423|20393|20427.6|20397.6|20430.3|20400.3|20418.9|20388.9|0
1677702600000|2023-03-01 20:30:00|20427.4|20397.4|20436.1|20406.1|20437|20407|20424.6|20394.6|0
1677702900000|2023-03-01 20:35:00|20436.3|20406.3|20433.6|20403.6|20437.6|20407.6|20428.3|20398.3|0
1677703200000|2023-03-01 20:40:00|20433.4|20403.4|20452.7|20422.7|20453.8|20423.8|20433.4|20403.4|0
1677703500000|2023-03-01 20:45:00|20452.9|20422.9|20443.3|20413.3|20454.7|20424.7|20440.3|20410.3|0
1677703800000|2023-03-01 20:50:00|20442.9|20412.9|20435.1|20405.1|20442.9|20412.9|20434.1|20404.1|0
1677704100000|2023-03-01 20:55:00|20434.9|20404.9|20442.9|20412.9|20453.1|20423.1|20431.5|20401.5|0
1677704400000|2023-03-01 21:00:00|20443.7|20413.7|20434.9|20404.9|20445.7|20415.7|20434|20404|0
1677704700000|2023-03-01 21:05:00|20438.7|20408.7|20439.5|20409.5|20444.6|20414.6|20437.4|20407.4|0
1677705000000|2023-03-01 21:10:00|20441.1|20411.1|20446|20416|20449.4|20419.4|20439.5|20409.5|0
1677705300000|2023-03-01 21:15:00|20446.8|20416.8|20457.8|20427.8|20458.7|20428.7|20446.8|20416.8|0
1677705600000|2023-03-01 21:20:00|20458.6|20428.6|20462.3|20432.3|20464.4|20434.4|20457|20427|0
1677705900000|2023-03-01 21:25:00|20463.1|20433.1|20459.2|20429.2|20465.4|20435.4|20457.8|20427.8|0
1677706200000|2023-03-01 21:30:00|20460|20430|20458.4|20428.4|20460.9|20430.9|20456.7|20426.7|0
1677706500000|2023-03-01 21:35:00|20458.8|20428.8|20460|20430|20460.9|20430.9|20458.4|20428.4|0
1677706800000|2023-03-01 21:40:00|20460.8|20430.8|20466.2|20436.2|20466.2|20436.2|20460.8|20430.8|0
1677707100000|2023-03-01 21:45:00|20465.4|20435.4|20466.7|20436.7|20468.8|20438.8|20464.2|20434.2|0
1677707400000|2023-03-01 21:50:00|20467.5|20437.5|20467.1|20437.1|20470|20440|20467.1|20437.1|0
1677707700000|2023-03-01 21:55:00|20466.4|20436.4|20465.7|20435.7|20468.8|20438.8|20465|20435|0
1677708000000|2023-03-01 22:00:00|20465.3|20435.3|20465.7|20435.7|20466.7|20436.7|20465.3|20435.3|0
1677708300000|2023-03-01 22:05:00|20465.8|20435.8|20467|20437|20467.8|20437.8|20465.8|20435.8|0
1677708600000|2023-03-01 22:10:00|20467.2|20437.2|20465.8|20435.8|20467.8|20437.8|20465.2|20435.2|0
1677708900000|2023-03-01 22:15:00|20465.7|20435.7|20463.9|20433.9|20465.7|20435.7|20463.9|20433.9|0
1677709200000|2023-03-01 22:20:00|20463.5|20433.5|20462.6|20432.6|20463.7|20433.7|20461.5|20431.5|0
1677709500000|2023-03-01 22:25:00|20462.5|20432.5|20462.4|20432.4|20463.2|20433.2|20462.3|20432.3|0
1677709800000|2023-03-01 22:30:00|20462.3|20432.3|20459.9|20429.9|20462.3|20432.3|20459.9|20429.9|0
1677710100000|2023-03-01 22:35:00|20460|20430|20459|20429|20462.5|20432.5|20458.8|20428.8|0
1677710400000|2023-03-01 22:40:00|20459.4|20429.4|20460.7|20430.7|20461.8|20431.8|20458.9|20428.9|0
1677710700000|2023-03-01 22:45:00|20461.1|20431.1|20462.4|20432.4|20462.7|20432.7|20460|20430|0
1677711000000|2023-03-01 22:50:00|20462.2|20432.2|20464|20434|20464.4|20434.4|20462.2|20432.2|0
1677711300000|2023-03-01 22:55:00|20463.2|20433.2|20462.8|20432.8|20463.2|20433.2|20462.8|20432.8|0
1677711600000|2023-03-01 23:00:00|20463.6|20433.6|20462.5|20432.5|20464.1|20434.1|20461.1|20431.1|0
1677711900000|2023-03-01 23:05:00|20461.7|20431.7|20463.1|20433.1|20464.1|20434.1|20461.6|20431.6|0
1677712200000|2023-03-01 23:10:00|20463.9|20433.9|20459.5|20429.5|20464.8|20434.8|20459.5|20429.5|0
1677712500000|2023-03-01 23:15:00|20460.3|20430.3|20463.3|20433.3|20464.1|20434.1|20458.3|20428.3|0
1677712800000|2023-03-01 23:20:00|20463.7|20433.7|20461.4|20431.4|20464.1|20434.1|20460.6|20430.6|0
1677713100000|2023-03-01 23:25:00|20460.7|20430.7|20461.9|20431.9|20464.4|20434.4|20459.7|20429.7|0
1677713400000|2023-03-01 23:30:00|20462.7|20432.7|20465.3|20435.3|20465.3|20435.3|20461.9|20431.9|0
1677713700000|2023-03-01 23:35:00|20466.2|20436.2|20468.9|20438.9|20470|20440|20465|20435|0
1677714000000|2023-03-01 23:40:00|20469.6|20439.6|20468.8|20438.8|20473.1|20443.1|20468.8|20438.8|0
1677714300000|2023-03-01 23:45:00|20469.5|20439.5|20471|20441|20471|20441|20469.5|20439.5|0
1677714600000|2023-03-01 23:50:00|20470.2|20440.2|20468.5|20438.5|20471|20441|20468.5|20438.5|0
1677714900000|2023-03-01 23:55:00|20467.7|20437.7|20471.7|20441.7|20472.6|20442.6|20467.7|20437.7|0
1677715200000|2023-03-02 00:00:00|20471|20441|20495.1|20465.1|20495.5|20465.5|20470.9|20440.9|0
1677715500000|2023-03-02 00:05:00|20494.4|20464.4|20503.5|20473.5|20506.5|20476.5|20494.3|20464.3|0
1677715800000|2023-03-02 00:10:00|20504.3|20474.3|20495.2|20465.2|20510.2|20480.2|20493.4|20463.4|0
1677716100000|2023-03-02 00:15:00|20495.9|20465.9|20490.2|20460.2|20500.6|20470.6|20490.2|20460.2|0
1677716400000|2023-03-02 00:20:00|20490|20460|20499.4|20469.4|20500.5|20470.5|20487.6|20457.6|0
1677716700000|2023-03-02 00:25:00|20498.7|20468.7|20496.4|20466.4|20498.9|20468.9|20495.6|20465.6|0
1677717000000|2023-03-02 00:30:00|20497.2|20467.2|20511.2|20481.2|20513.7|20483.7|20497.1|20467.1|0
1677717300000|2023-03-02 00:35:00|20512|20482|20516.3|20486.3|20516.6|20486.6|20508.6|20478.6|0
1677717600000|2023-03-02 00:40:00|20516.4|20486.4|20513.7|20483.7|20517.2|20487.2|20512.2|20482.2|0
1677717900000|2023-03-02 00:45:00|20512.9|20482.9|20519.5|20489.5|20524.4|20494.4|20512.9|20482.9|0
1677718200000|2023-03-02 00:50:00|20520.3|20490.3|20486.5|20456.5|20522.1|20492.1|20486.5|20456.5|0
1677718500000|2023-03-02 00:55:00|20485.7|20455.7|20443.3|20413.3|20485.7|20455.7|20442.4|20412.4|0
1677718800000|2023-03-02 01:00:00|20443.5|20413.5|20417.9|20387.9|20444.3|20414.3|20416.4|20386.4|0
1677719100000|2023-03-02 01:05:00|20417.2|20387.2|20417.7|20387.7|20425.4|20395.4|20409.6|20379.6|0
1677719400000|2023-03-02 01:10:00|20418.5|20388.5|20421.1|20391.1|20421.1|20391.1|20403.6|20373.6|0
1677719700000|2023-03-02 01:15:00|20419.6|20389.6|20361.2|20356.2|20419.6|20389.6|20330.6|20325.6|3215
1677720000000|2023-03-02 01:20:00|20364.7|20359.7|20371.2|20366.2|20387.7|20382.7|20345.7|20340.7|1961
1677720300000|2023-03-02 01:25:00|20373.7|20368.7|20378.7|20373.7|20387.7|20382.7|20356.2|20351.2|1354
1677720600000|2023-03-02 01:30:00|20378.2|20373.2|20414.9|20409.9|20447.9|20442.9|20365.2|20360.2|6455
1677720900000|2023-03-02 01:35:00|20417.4|20412.4|20316.4|20311.4|20453.9|20448.9|20310.4|20305.4|7203
1677721200000|2023-03-02 01:40:00|20317.9|20312.9|20358.9|20353.9|20363.9|20358.9|20297.9|20292.9|5291
1677721500000|2023-03-02 01:45:00|20357.9|20352.9|20397.9|20392.9|20400.9|20395.9|20341.4|20336.4|3825
1677721800000|2023-03-02 01:50:00|20396.9|20391.9|20427.9|20422.9|20440.9|20435.9|20374.9|20369.9|3575
1677722100000|2023-03-02 01:55:00|20426.4|20421.4|20395.4|20390.4|20426.4|20421.4|20369.4|20364.4|2399
1677722400000|2023-03-02 02:00:00|20394.9|20389.9|20488.9|20483.9|20495.9|20490.9|20382.9|20377.9|3243
1677722700000|2023-03-02 02:05:00|20488.4|20483.4|20441.4|20436.4|20516.9|20511.9|20440.4|20435.4|2830
1677723000000|2023-03-02 02:10:00|20440.4|20435.4|20440.9|20435.9|20462.9|20457.9|20422.9|20417.9|1967
1677723300000|2023-03-02 02:15:00|20436.9|20431.9|20449.9|20444.9|20451.9|20446.9|20400.4|20395.4|1554
1677723600000|2023-03-02 02:20:00|20450.9|20445.9|20460.4|20455.4|20482.9|20477.9|20431.9|20426.9|1831
1677723900000|2023-03-02 02:25:00|20461.9|20456.9|20482.9|20477.9|20509.4|20504.4|20458.9|20453.9|1783
1677724200000|2023-03-02 02:30:00|20483.4|20478.4|20457.4|20452.4|20488.9|20483.9|20434.9|20429.9|1463
1677724500000|2023-03-02 02:35:00|20457.9|20452.9|20417.9|20412.9|20458.9|20453.9|20414.4|20409.4|1294
1677724800000|2023-03-02 02:40:00|20418.9|20413.9|20397.9|20392.9|20455.9|20450.9|20386.9|20381.9|1506
1677725100000|2023-03-02 02:45:00|20396.9|20391.9|20422.9|20417.9|20433.4|20428.4|20384.4|20379.4|1095
1677725400000|2023-03-02 02:50:00|20424.9|20419.9|20421.9|20416.9|20445.9|20440.9|20414.9|20409.9|771
1677725700000|2023-03-02 02:55:00|20421.4|20416.4|20453.9|20448.9|20461.4|20456.4|20402.9|20397.9|1098
1677726000000|2023-03-02 03:00:00|20456.9|20451.9|20441.9|20436.9|20458.4|20453.4|20430.4|20425.4|595
1677726300000|2023-03-02 03:05:00|20441.4|20436.4|20402.7|20397.7|20464.9|20459.9|20397.2|20392.2|801
1677726600000|2023-03-02 03:10:00|20403.2|20398.2|20456.7|20451.7|20463.7|20458.7|20402.7|20397.7|903
1677726900000|2023-03-02 03:15:00|20456.2|20451.2|20470.7|20465.7|20482.7|20477.7|20443.2|20438.2|1094
1677727200000|2023-03-02 03:20:00|20472.7|20467.7|20475.7|20470.7|20495.7|20490.7|20463.2|20458.2|1107
1677727500000|2023-03-02 03:25:00|20475.2|20470.2|20479.7|20474.7|20489.7|20484.7|20467.7|20462.7|822
1677727800000|2023-03-02 03:30:00|20479.2|20474.2|20509.7|20504.7|20512.7|20507.7|20459.2|20454.2|1099
1677728100000|2023-03-02 03:35:00|20509.2|20504.2|20476.7|20471.7|20509.2|20504.2|20476.2|20471.2|570
1677728400000|2023-03-02 03:40:00|20477.2|20472.2|20481.2|20476.2|20494.7|20489.7|20472.2|20467.2|314
1677728700000|2023-03-02 03:45:00|20481.7|20476.7|20509.7|20504.7|20510.2|20505.2|20471.2|20466.2|697
1677729000000|2023-03-02 03:50:00|20508.7|20503.7|20529.7|20524.7|20534.7|20529.7|20508.2|20503.2|914
1677729300000|2023-03-02 03:55:00|20526.7|20521.7|20522.2|20517.2|20530.2|20525.2|20512.2|20507.2|514
1677729600000|2023-03-02 04:00:00|20540.7|20510.7|20544|20514|20545.5|20515.5|20540.7|20510.7|1
1677729900000|2023-03-02 04:05:00|20544.4|20514.4|20554.8|20524.8|20558.1|20528.1|20544|20514|0
1677730200000|2023-03-02 04:10:00|20554|20524|20550.6|20520.6|20554.4|20524.4|20550.6|20520.6|0
1677730500000|2023-03-02 04:15:00|20549|20519|20545.6|20515.6|20549.7|20519.7|20545.6|20515.6|0
1677730800000|2023-03-02 04:20:00|20545.2|20515.2|20544|20514|20546.3|20516.3|20543.2|20513.2|0
1677731100000|2023-03-02 04:25:00|20544.4|20514.4|20543.2|20513.2|20544.8|20514.8|20542.8|20512.8|0
1677731400000|2023-03-02 04:30:00|20544|20514|20538.4|20508.4|20544|20514|20534.4|20504.4|0
1677731700000|2023-03-02 04:35:00|20537.7|20507.7|20533|20503|20537.7|20507.7|20533|20503|0
1677732000000|2023-03-02 04:40:00|20533.8|20503.8|20534.3|20504.3|20535.4|20505.4|20532.6|20502.6|0
1677732300000|2023-03-02 04:45:00|20535.1|20505.1|20537|20507|20537.7|20507.7|20534.3|20504.3|0
1677732600000|2023-03-02 04:50:00|20537.3|20507.3|20535.4|20505.4|20537.7|20507.7|20534.7|20504.7|0
1677732900000|2023-03-02 04:55:00|20536.2|20506.2|20536.2|20506.2|20537|20507|20535.4|20505.4|0
1677733200000|2023-03-02 05:00:00|20541.2|20511.2|20498.2|20493.2|20541.2|20521.2|20482.7|20477.7|1170
1677733500000|2023-03-02 05:05:00|20496.7|20491.7|20481.2|20476.2|20506.7|20501.7|20471.2|20466.2|749
1677733800000|2023-03-02 05:10:00|20480.7|20475.7|20457.2|20452.2|20498.2|20493.2|20456.7|20451.7|827
1677734100000|2023-03-02 05:15:00|20459.2|20454.2|20453.2|20448.2|20481.7|20476.7|20452.7|20447.7|805
1677734400000|2023-03-02 05:20:00|20452.7|20447.7|20451.7|20446.7|20476.2|20471.2|20439.2|20434.2|974
1677734700000|2023-03-02 05:25:00|20447.7|20442.7|20459.7|20454.7|20462.2|20457.2|20437.2|20432.2|890
1677735000000|2023-03-02 05:30:00|20456.7|20451.7|20469.7|20464.7|20475.2|20470.2|20449.7|20444.7|931
1677735300000|2023-03-02 05:35:00|20470.2|20465.2|20427.7|20422.7|20470.2|20465.2|20423.7|20418.7|909
1677735600000|2023-03-02 05:40:00|20428.2|20423.2|20449.7|20444.7|20455.2|20450.2|20419.2|20414.2|669
1677735900000|2023-03-02 05:45:00|20450.2|20445.2|20431.2|20426.2|20451.7|20446.7|20429.7|20424.7|373
1677736200000|2023-03-02 05:50:00|20431.7|20426.7|20453.7|20448.7|20461.7|20456.7|20424.7|20419.7|960
1677736500000|2023-03-02 05:55:00|20454.2|20449.2|20450.2|20445.2|20467.2|20462.2|20448.7|20443.7|702
1677736800000|2023-03-02 06:00:00|20450.7|20445.7|20458.7|20453.7|20459.7|20454.7|20429.7|20424.7|769
1677737100000|2023-03-02 06:05:00|20459.2|20454.2|20465.7|20460.7|20475.7|20470.7|20446.7|20441.7|875
1677737400000|2023-03-02 06:10:00|20466.2|20461.2|20455.7|20450.7|20472.7|20467.7|20452.7|20447.7|432
1677737700000|2023-03-02 06:15:00|20456.2|20451.2|20455.7|20450.7|20469.7|20464.7|20445.2|20440.2|440
1677738000000|2023-03-02 06:20:00|20455.2|20450.2|20444.7|20439.7|20459.2|20454.2|20436.2|20431.2|398
1677738300000|2023-03-02 06:25:00|20445.7|20440.7|20453.7|20448.7|20469.2|20464.2|20445.7|20440.7|543
1677738600000|2023-03-02 06:30:00|20454.2|20449.2|20425.7|20420.7|20463.7|20458.7|20425.2|20420.2|570
1677738900000|2023-03-02 06:35:00|20425.2|20420.2|20425.2|20420.2|20432.2|20427.2|20419.7|20414.7|559
1677739200000|2023-03-02 06:40:00|20425.7|20420.7|20433.7|20428.7|20450.7|20445.7|20425.2|20420.2|618
1677739500000|2023-03-02 06:45:00|20433.2|20428.2|20432.7|20427.7|20443.7|20438.7|20427.2|20422.2|464
1677739800000|2023-03-02 06:50:00|20434.2|20429.2|20447.7|20442.7|20448.7|20443.7|20429.7|20424.7|421
1677740100000|2023-03-02 06:55:00|20447.2|20442.2|20448.7|20443.7|20456.2|20451.2|20438.7|20433.7|415
1677740400000|2023-03-02 07:00:00|20449.7|20444.7|20469.2|20464.2|20470.7|20465.7|20443.7|20438.7|605
1677740700000|2023-03-02 07:05:00|20468.7|20463.7|20454.2|20449.2|20469.2|20464.2|20449.7|20444.7|706
1677741000000|2023-03-02 07:10:00|20453.7|20448.7|20445.7|20440.7|20454.7|20449.7|20443.2|20438.2|545
1677741300000|2023-03-02 07:15:00|20445.2|20440.2|20439.7|20434.7|20445.2|20440.2|20427.7|20422.7|898
1677741600000|2023-03-02 07:20:00|20439.2|20434.2|20429.7|20424.7|20439.7|20434.7|20427.2|20422.2|486
1677741900000|2023-03-02 07:25:00|20430.2|20425.2|20421.7|20416.7|20435.2|20430.2|20404.2|20399.2|1118
1677742200000|2023-03-02 07:30:00|20422.7|20417.7|20419.7|20414.7|20428.2|20423.2|20407.7|20402.7|791
1677742500000|2023-03-02 07:35:00|20419.2|20414.2|20431.7|20426.7|20437.2|20432.2|20419.2|20414.2|912
1677742800000|2023-03-02 07:40:00|20431.2|20426.2|20431.7|20426.7|20433.2|20428.2|20418.7|20413.7|894
1677743100000|2023-03-02 07:45:00|20432.2|20427.2|20430.7|20425.7|20450.7|20445.7|20430.7|20425.7|1018
1677743400000|2023-03-02 07:50:00|20431.2|20426.2|20426.7|20421.7|20436.2|20431.2|20425.2|20420.2|1020
1677743700000|2023-03-02 07:55:00|20425.7|20420.7|20428.7|20423.7|20432.2|20427.2|20411.2|20406.2|1195
1677744000000|2023-03-02 08:00:00|20429.7|20424.7|20417.2|20412.2|20431.2|20426.2|20406.7|20401.7|1512
1677744300000|2023-03-02 08:05:00|20416.7|20411.7|20392.7|20387.7|20417.2|20412.2|20392.2|20387.2|2542
1677744600000|2023-03-02 08:10:00|20393.7|20388.7|20405.7|20400.7|20420.2|20415.2|20387.2|20382.2|816
1677744900000|2023-03-02 08:15:00|20406.2|20401.2|20412.7|20407.7|20414.7|20409.7|20398.7|20393.7|343
1677745200000|2023-03-02 08:20:00|20413.2|20408.2|20425.7|20420.7|20426.2|20421.2|20406.2|20401.2|482
1677745500000|2023-03-02 08:25:00|20426.2|20421.2|20414.7|20409.7|20428.2|20423.2|20403.7|20398.7|711
1677745800000|2023-03-02 08:30:00|20424.7|20394.7|20422.4|20392.4|20436.6|20406.6|20420.6|20390.6|1
1677746100000|2023-03-02 08:35:00|20423.2|20393.2|20423.3|20393.3|20426.9|20396.9|20420.1|20390.1|0
1677746400000|2023-03-02 08:40:00|20424.1|20394.1|20438|20408|20438.8|20408.8|20424.1|20394.1|0
1677746700000|2023-03-02 08:45:00|20438.4|20408.4|20449.6|20419.6|20449.6|20419.6|20435|20405|0
1677747000000|2023-03-02 08:50:00|20450.3|20420.3|20457.6|20427.6|20461.4|20431.4|20449.9|20419.9|0
1677747300000|2023-03-02 08:55:00|20457.9|20427.9|20457.3|20427.3|20463.6|20433.6|20451|20421|0
1677747600000|2023-03-02 09:00:00|20456.5|20426.5|20457.2|20427.2|20465.6|20435.6|20452.8|20422.8|0
1677747900000|2023-03-02 09:05:00|20456.4|20426.4|20457.6|20427.6|20458.7|20428.7|20447.2|20417.2|0
1677748200000|2023-03-02 09:10:00|20458.4|20428.4|20453.1|20423.1|20460.6|20430.6|20451.1|20421.1|0
1677748500000|2023-03-02 09:15:00|20453.4|20423.4|20442.2|20434.2|20453.4|20440.2|20425.2|20417.2|450
1677748800000|2023-03-02 09:20:00|20440.7|20432.7|20436.7|20428.7|20451.2|20443.2|20427.7|20419.7|193
1677749100000|2023-03-02 09:25:00|20436.2|20428.2|20440.2|20432.2|20446.7|20438.7|20426.2|20418.2|66
1677749400000|2023-03-02 09:30:00|20440.7|20432.7|20444.7|20436.7|20450.7|20442.7|20435.7|20427.7|89
1677749700000|2023-03-02 09:35:00|20444.2|20436.2|20437.7|20429.7|20449.7|20441.7|20433.2|20425.2|78
1677750000000|2023-03-02 09:40:00|20438.2|20430.2|20442.7|20434.7|20442.7|20434.7|20433.2|20425.2|94
1677750300000|2023-03-02 09:45:00|20442.2|20434.2|20448.7|20440.7|20449.2|20441.2|20440.7|20432.7|49
1677750600000|2023-03-02 09:50:00|20448.2|20440.2|20445.7|20437.7|20451.7|20443.7|20443.7|20435.7|64
1677750900000|2023-03-02 09:55:00|20446.2|20438.2|20454.2|20446.2|20454.7|20446.7|20438.2|20430.2|75
1677751200000|2023-03-02 10:00:00|20453.7|20445.7|20437.2|20429.2|20455.2|20447.2|20435.7|20427.7|151
1677751500000|2023-03-02 10:05:00|20436.7|20428.7|20427.2|20419.2|20441.7|20433.7|20424.7|20416.7|75
1677751800000|2023-03-02 10:10:00|20426.7|20418.7|20438.7|20430.7|20439.7|20431.7|20415.2|20407.2|72
1677752100000|2023-03-02 10:15:00|20438.2|20430.2|20433.2|20425.2|20445.2|20437.2|20432.2|20424.2|63
1677752400000|2023-03-02 10:20:00|20433.7|20425.7|20442.2|20434.2|20444.7|20436.7|20432.2|20424.2|21
1677752700000|2023-03-02 10:25:00|20442.7|20434.7|20445.2|20437.2|20447.7|20439.7|20435.2|20427.2|27
1677753000000|2023-03-02 10:30:00|20445.7|20437.7|20447.2|20439.2|20452.7|20444.7|20445.2|20437.2|64
1677753300000|2023-03-02 10:35:00|20447.7|20439.7|20432.2|20424.2|20450.2|20442.2|20431.2|20423.2|171
1677753600000|2023-03-02 10:40:00|20432.7|20424.7|20440.7|20432.7|20441.7|20433.7|20429.7|20421.7|35
1677753900000|2023-03-02 10:45:00|20440.2|20432.2|20444.2|20436.2|20447.7|20439.7|20439.2|20431.2|57
1677754200000|2023-03-02 10:50:00|20444.7|20436.7|20440.2|20432.2|20448.7|20440.7|20438.7|20430.7|36
1677754500000|2023-03-02 10:55:00|20440.7|20432.7|20443.2|20435.2|20445.7|20437.7|20437.2|20429.2|80
1677754800000|2023-03-02 11:00:00|20443.7|20435.7|20456.7|20448.7|20457.2|20449.2|20443.7|20435.7|94
1677755100000|2023-03-02 11:05:00|20456.2|20448.2|20459.7|20451.7|20466.2|20458.2|20454.7|20446.7|107
1677755400000|2023-03-02 11:10:00|20460.2|20452.2|20446.7|20438.7|20460.7|20452.7|20445.7|20437.7|51
1677755700000|2023-03-02 11:15:00|20445.7|20437.7|20445.2|20437.2|20454.2|20446.2|20442.7|20434.7|75
1677756000000|2023-03-02 11:20:00|20444.7|20436.7|20439.2|20431.2|20447.7|20439.7|20431.2|20423.2|77
1677756300000|2023-03-02 11:25:00|20436.7|20428.7|20439.2|20431.2|20442.2|20434.2|20434.7|20426.7|45
1677756600000|2023-03-02 11:30:00|20439.7|20431.7|20443.7|20435.7|20444.7|20436.7|20435.7|20427.7|43
1677756900000|2023-03-02 11:35:00|20444.2|20436.2|20445.7|20437.7|20448.7|20440.7|20440.7|20432.7|25
1677757200000|2023-03-02 11:40:00|20446.2|20438.2|20452.7|20444.7|20454.2|20446.2|20444.2|20436.2|26
1677757500000|2023-03-02 11:45:00|20453.2|20445.2|20448.7|20440.7|20456.2|20448.2|20443.7|20435.7|50
1677757800000|2023-03-02 11:50:00|20448.2|20440.2|20450.2|20442.2|20450.7|20442.7|20443.7|20435.7|27
1677758100000|2023-03-02 11:55:00|20449.7|20441.7|20454.7|20446.7|20456.2|20448.2|20447.2|20439.2|12
1677758400000|2023-03-02 12:00:00|20455.2|20447.2|20457.2|20449.2|20463.7|20455.7|20454.2|20446.2|101
1677758700000|2023-03-02 12:05:00|20456.7|20448.7|20455.7|20447.7|20457.7|20449.7|20450.7|20442.7|26
1677759000000|2023-03-02 12:10:00|20456.2|20448.2|20459.7|20451.7|20460.7|20452.7|20454.2|20446.2|32
1677759300000|2023-03-02 12:15:00|20459.2|20451.2|20454.7|20446.7|20463.7|20455.7|20449.2|20441.2|36
1677759600000|2023-03-02 12:20:00|20455.2|20447.2|20451.7|20443.7|20457.7|20449.7|20448.2|20440.2|15
1677759900000|2023-03-02 12:25:00|20452.2|20444.2|20451.7|20443.7|20454.2|20446.2|20448.2|20440.2|19
1677760200000|2023-03-02 12:30:00|20452.2|20444.2|20449.7|20441.7|20454.7|20446.7|20441.7|20433.7|51
1677760500000|2023-03-02 12:35:00|20450.2|20442.2|20454.2|20446.2|20457.2|20449.2|20449.2|20441.2|47
1677760800000|2023-03-02 12:40:00|20453.7|20445.7|20447.7|20439.7|20456.7|20448.7|20445.7|20437.7|49
1677761100000|2023-03-02 12:45:00|20448.2|20440.2|20448.7|20440.7|20455.2|20447.2|20446.7|20438.7|29
1677761400000|2023-03-02 12:50:00|20448.2|20440.2|20443.2|20435.2|20448.2|20440.2|20437.7|20429.7|51
1677761700000|2023-03-02 12:55:00|20443.7|20435.7|20447.2|20439.2|20449.2|20441.2|20442.7|20434.7|20
1677762000000|2023-03-02 13:00:00|20448.7|20440.7|20444.2|20436.2|20456.2|20448.2|20443.2|20435.2|47
1677762300000|2023-03-02 13:05:00|20444.7|20436.7|20434.2|20426.2|20447.7|20439.7|20432.7|20424.7|62
1677762600000|2023-03-02 13:10:00|20434.7|20426.7|20429.2|20421.2|20434.7|20426.7|20423.2|20415.2|84
1677762900000|2023-03-02 13:15:00|20428.7|20420.7|20434.7|20426.7|20438.2|20430.2|20428.7|20420.7|86
1677763200000|2023-03-02 13:20:00|20434.2|20426.2|20430.7|20422.7|20444.2|20436.2|20427.7|20419.7|34
1677763500000|2023-03-02 13:25:00|20430.2|20422.2|20430.7|20422.7|20436.2|20428.2|20426.7|20418.7|55
1677763800000|2023-03-02 13:30:00|20431.2|20423.2|20386.2|20378.2|20433.2|20425.2|20383.7|20375.7|444
1677764100000|2023-03-02 13:35:00|20385.7|20377.7|20397.2|20389.2|20397.2|20389.2|20379.2|20371.2|193
1677764400000|2023-03-02 13:40:00|20395.7|20387.7|20402.7|20394.7|20409.7|20401.7|20393.7|20385.7|114
1677764700000|2023-03-02 13:45:00|20403.2|20395.2|20392.7|20384.7|20407.7|20399.7|20391.7|20383.7|63
1677765000000|2023-03-02 13:50:00|20392.2|20384.2|20387.2|20379.2|20394.2|20386.2|20378.2|20370.2|107
1677765300000|2023-03-02 13:55:00|20387.7|20379.7|20384.7|20376.7|20389.7|20381.7|20376.7|20368.7|78
1677765600000|2023-03-02 14:00:00|20384.2|20376.2|20399.2|20391.2|20401.7|20393.7|20384.2|20376.2|59
1677765900000|2023-03-02 14:05:00|20399.7|20391.7|20399.2|20391.2|20400.2|20392.2|20387.7|20379.7|71
1677766200000|2023-03-02 14:10:00|20398.7|20390.7|20401.7|20393.7|20404.7|20396.7|20394.7|20386.7|71
1677766500000|2023-03-02 14:15:00|20401.2|20393.2|20392.7|20384.7|20409.7|20401.7|20379.2|20371.2|172
1677766800000|2023-03-02 14:20:00|20393.2|20385.2|20406.2|20398.2|20407.7|20399.7|20387.2|20379.2|48
1677767100000|2023-03-02 14:25:00|20405.7|20397.7|20409.7|20401.7|20415.2|20407.2|20402.7|20394.7|84
1677767400000|2023-03-02 14:30:00|20409.2|20401.2|20406.7|20398.7|20433.2|20425.2|20378.7|20370.7|606
1677767700000|2023-03-02 14:35:00|20408.7|20400.7|20425.7|20417.7|20428.2|20420.2|20372.2|20364.2|566
1677768000000|2023-03-02 14:40:00|20425.2|20417.2|20421.7|20413.7|20441.2|20433.2|20419.2|20411.2|399
1677768300000|2023-03-02 14:45:00|20421.2|20413.2|20447.2|20439.2|20447.7|20439.7|20412.2|20404.2|278
1677768600000|2023-03-02 14:50:00|20446.2|20438.2|20519.7|20511.7|20534.2|20526.2|20444.2|20436.2|897
1677768900000|2023-03-02 14:55:00|20519.2|20511.2|20532.7|20524.7|20532.7|20524.7|20486.2|20478.2|473
1677769200000|2023-03-02 15:00:00|20531.7|20523.7|20608.7|20600.7|20609.2|20601.2|20530.7|20522.7|1093
1677769500000|2023-03-02 15:05:00|20608.2|20600.2|20580.7|20572.7|20620.7|20612.7|20569.7|20561.7|926
1677769800000|2023-03-02 15:10:00|20581.2|20573.2|20589.2|20581.2|20599.7|20591.7|20560.7|20552.7|553
1677770100000|2023-03-02 15:15:00|20589.7|20581.7|20569.7|20561.7|20611.2|20603.2|20562.2|20554.2|412
1677770400000|2023-03-02 15:20:00|20569.2|20561.2|20565.7|20557.7|20572.2|20564.2|20534.2|20526.2|462
1677770700000|2023-03-02 15:25:00|20565.2|20557.2|20576.2|20568.2|20593.7|20585.7|20553.7|20545.7|295
1677771000000|2023-03-02 15:30:00|20576.7|20568.7|20564.2|20556.2|20586.7|20578.7|20556.2|20548.2|268
1677771300000|2023-03-02 15:35:00|20563.7|20555.7|20570.7|20562.7|20584.2|20576.2|20561.2|20553.2|240
1677771600000|2023-03-02 15:40:00|20570.2|20562.2|20568.7|20560.7|20571.2|20563.2|20550.7|20542.7|220
1677771900000|2023-03-02 15:45:00|20568.2|20560.2|20548.2|20540.2|20569.2|20561.2|20541.7|20533.7|193
1677772200000|2023-03-02 15:50:00|20547.7|20539.7|20568.7|20560.7|20571.2|20563.2|20547.2|20539.2|126
1677772500000|2023-03-02 15:55:00|20568.2|20560.2|20566.7|20558.7|20578.7|20570.7|20565.2|20557.2|168
1677772800000|2023-03-02 16:00:00|20567.2|20559.2|20576.7|20568.7|20583.2|20575.2|20559.7|20551.7|136
1677773100000|2023-03-02 16:05:00|20577.2|20569.2|20555.2|20547.2|20577.7|20569.7|20555.2|20547.2|165
1677773400000|2023-03-02 16:10:00|20555.7|20547.7|20560.7|20552.7|20570.2|20562.2|20554.7|20546.7|98
1677773700000|2023-03-02 16:15:00|20560.2|20552.2|20579.7|20571.7|20584.2|20576.2|20560.2|20552.2|120
1677774000000|2023-03-02 16:20:00|20580.2|20572.2|20570.2|20562.2|20586.2|20578.2|20569.2|20561.2|79
1677774300000|2023-03-02 16:25:00|20570.7|20562.7|20554.7|20546.7|20577.2|20569.2|20554.7|20546.7|120
1677774600000|2023-03-02 16:30:00|20555.2|20547.2|20560.2|20552.2|20570.7|20562.7|20554.7|20546.7|123
1677774900000|2023-03-02 16:35:00|20561.2|20553.2|20573.2|20565.2|20573.2|20565.2|20556.7|20548.7|105
1677775200000|2023-03-02 16:40:00|20573.7|20565.7|20567.7|20559.7|20577.2|20569.2|20566.2|20558.2|79
1677775500000|2023-03-02 16:45:00|20568.2|20560.2|20570.2|20562.2|20571.7|20563.7|20561.7|20553.7|91
1677775800000|2023-03-02 16:50:00|20570.7|20562.7|20566.2|20558.2|20579.7|20571.7|20557.7|20549.7|95
1677776100000|2023-03-02 16:55:00|20565.7|20557.7|20578.7|20570.7|20580.2|20572.2|20558.7|20550.7|89
1677776400000|2023-03-02 17:00:00|20579.2|20571.2|20583.2|20575.2|20586.2|20578.2|20575.7|20567.7|70
1677776700000|2023-03-02 17:05:00|20583.7|20575.7|20585.7|20577.7|20586.2|20578.2|20573.2|20565.2|91
1677777000000|2023-03-02 17:10:00|20585.2|20577.2|20579.7|20571.7|20586.7|20578.7|20573.2|20565.2|55
1677777300000|2023-03-02 17:15:00|20580.2|20572.2|20568.7|20560.7|20580.2|20572.2|20565.7|20557.7|85
1677777600000|2023-03-02 17:20:00|20569.2|20561.2|20584.2|20576.2|20586.7|20578.7|20568.2|20560.2|62
1677777900000|2023-03-02 17:25:00|20584.7|20576.7|20587.2|20579.2|20594.2|20586.2|20580.7|20572.7|111
1677778200000|2023-03-02 17:30:00|20587.7|20579.7|20600.2|20592.2|20604.7|20596.7|20587.7|20579.7|112
1677778500000|2023-03-02 17:35:00|20600.7|20592.7|20585.7|20577.7|20602.2|20594.2|20580.2|20572.2|111
1677778800000|2023-03-02 17:40:00|20586.2|20578.2|20588.2|20580.2|20592.7|20584.7|20578.7|20570.7|53
1677779100000|2023-03-02 17:45:00|20588.7|20580.7|20590.7|20582.7|20595.2|20587.2|20580.2|20572.2|69
1677779400000|2023-03-02 17:50:00|20591.2|20583.2|20598.7|20590.7|20599.2|20591.2|20590.2|20582.2|61
1677779700000|2023-03-02 17:55:00|20598.2|20590.2|20598.2|20590.2|20600.7|20592.7|20594.2|20586.2|56
1677780000000|2023-03-02 18:00:00|20598.7|20590.7|20599.7|20591.7|20607.2|20599.2|20595.2|20587.2|60
1677780300000|2023-03-02 18:05:00|20600.2|20592.2|20601.7|20593.7|20604.7|20596.7|20593.7|20585.7|124
1677780600000|2023-03-02 18:10:00|20602.2|20594.2|20608.7|20600.7|20611.7|20603.7|20602.2|20594.2|105
1677780900000|2023-03-02 18:15:00|20608.2|20600.2|20608.7|20600.7|20609.2|20601.2|20600.7|20592.7|81
1677781200000|2023-03-02 18:20:00|20609.7|20601.7|20602.7|20594.7|20610.7|20602.7|20601.2|20593.2|114
1677781500000|2023-03-02 18:25:00|20603.2|20595.2|20603.2|20595.2|20608.2|20600.2|20599.7|20591.7|53
1677781800000|2023-03-02 18:30:00|20604.2|20596.2|20603.2|20595.2|20608.2|20600.2|20601.2|20593.2|83
1677782100000|2023-03-02 18:35:00|20603.7|20595.7|20604.7|20596.7|20639.7|20631.7|20602.7|20594.7|454
1677782400000|2023-03-02 18:40:00|20604.2|20596.2|20604.7|20596.7|20616.7|20608.7|20600.2|20592.2|127
1677782700000|2023-03-02 18:45:00|20605.2|20597.2|20608.7|20600.7|20617.7|20609.7|20602.7|20594.7|81
1677783000000|2023-03-02 18:50:00|20608.2|20600.2|20615.7|20607.7|20622.7|20614.7|20606.2|20598.2|115
1677783300000|2023-03-02 18:55:00|20615.2|20607.2|20649.7|20619.7|20649.7|20630.7|20615.2|20607.2|200
1677783600000|2023-03-02 19:00:00|20650.4|20620.4|20681.5|20651.5|20688.7|20658.7|20650.4|20620.4|0
1677783900000|2023-03-02 19:05:00|20681.3|20651.3|20692.2|20662.2|20703.4|20673.4|20678.3|20648.3|0
1677784200000|2023-03-02 19:10:00|20692.4|20662.4|20676|20646|20693.8|20663.8|20673.7|20643.7|0
1677784500000|2023-03-02 19:15:00|20676.2|20646.2|20691.3|20661.3|20691.3|20661.3|20672.2|20642.2|0
1677784800000|2023-03-02 19:20:00|20691.5|20661.5|20701.7|20671.7|20701.9|20671.9|20691|20661|0
1677785100000|2023-03-02 19:25:00|20701.9|20671.9|20717.8|20687.8|20719.4|20689.4|20700.4|20670.4|0
1677785400000|2023-03-02 19:30:00|20718.2|20688.2|20713.2|20683.2|20725.8|20695.8|20712.4|20682.4|0
1677785700000|2023-03-02 19:35:00|20712.7|20682.7|20694.3|20664.3|20713.2|20683.2|20694.1|20664.1|0
1677786000000|2023-03-02 19:40:00|20694.1|20664.1|20682.5|20652.5|20694.3|20664.3|20681.8|20651.8|0
1677786300000|2023-03-02 19:45:00|20682.3|20652.3|20680.6|20650.6|20682.5|20652.5|20679.5|20649.5|0
1677786600000|2023-03-02 19:50:00|20680.7|20650.7|20677.6|20647.6|20681.1|20651.1|20669.4|20639.4|0
1677786900000|2023-03-02 19:55:00|20677.4|20647.4|20685.5|20655.5|20688.5|20658.5|20676.5|20646.5|0
1677787200000|2023-03-02 20:00:00|20685.7|20655.7|20676.6|20646.6|20700.1|20670.1|20676.2|20646.2|0
1677787500000|2023-03-02 20:05:00|20676.3|20646.3|20681.6|20651.6|20684.4|20654.4|20676.1|20646.1|0
1677787800000|2023-03-02 20:10:00|20681.8|20651.8|20690.2|20660.2|20696|20666|20681.6|20651.6|0
1677788100000|2023-03-02 20:15:00|20690|20660|20689.1|20659.1|20706.8|20676.8|20687.9|20657.9|0
1677788400000|2023-03-02 20:20:00|20691.7|20661.7|20703|20673|20704.3|20674.3|20691.7|20661.7|0
1677788700000|2023-03-02 20:25:00|20703.2|20673.2|20710|20680|20711.4|20681.4|20700|20670|0
1677789000000|2023-03-02 20:30:00|20710.2|20680.2|20728.1|20698.1|20728.2|20698.2|20710.2|20680.2|0
1677789300000|2023-03-02 20:35:00|20727.9|20697.9|20726.9|20696.9|20741.8|20711.8|20726.4|20696.4|0
1677789600000|2023-03-02 20:40:00|20726.6|20696.6|20721.3|20691.3|20727.5|20697.5|20717|20687|0
1677789900000|2023-03-02 20:45:00|20721.1|20691.1|20706.7|20676.7|20721.1|20691.1|20704.4|20674.4|0
1677790200000|2023-03-02 20:50:00|20705.9|20675.9|20689.7|20659.7|20705.9|20675.9|20686|20656|0
1677790500000|2023-03-02 20:55:00|20689.9|20659.9|20710.8|20680.8|20714.4|20684.4|20687.5|20657.5|0
1677790800000|2023-03-02 21:00:00|20711.4|20681.4|20712.8|20682.8|20717.5|20687.5|20708.3|20678.3|0
1677791100000|2023-03-02 21:05:00|20712|20682|20716.9|20686.9|20717.6|20687.6|20711.1|20681.1|0
1677791400000|2023-03-02 21:10:00|20716.2|20686.2|20711.2|20681.2|20716.2|20686.2|20707.2|20677.2|0
1677791700000|2023-03-02 21:15:00|20711.9|20681.9|20704.9|20674.9|20712.8|20682.8|20704.9|20674.9|0
1677792000000|2023-03-02 21:20:00|20704.1|20674.1|20698.2|20668.2|20704.1|20674.1|20698.2|20668.2|0
1677792300000|2023-03-02 21:25:00|20699.7|20669.7|20703.3|20673.3|20703.3|20673.3|20699.7|20669.7|0
1677792600000|2023-03-02 21:30:00|20704|20674|20702.1|20672.1|20705|20675|20698.7|20668.7|0
1677792900000|2023-03-02 21:35:00|20701.3|20671.3|20699.8|20669.8|20702.3|20672.3|20698.2|20668.2|0
1677793200000|2023-03-02 21:40:00|20700.2|20670.2|20703.8|20673.8|20703.8|20673.8|20700.2|20670.2|0
1677793500000|2023-03-02 21:45:00|20702.3|20672.3|20739.2|20709.2|20739.2|20709.2|20702.1|20672.1|0
1677793800000|2023-03-02 21:50:00|20740|20710|20745.1|20715.1|20748.8|20718.8|20736.4|20706.4|0
1677794100000|2023-03-02 21:55:00|20745|20715|20725.7|20695.7|20745|20715|20725.7|20695.7|0
1677794400000|2023-03-02 22:00:00|20726|20696|20722.9|20692.9|20726.6|20696.6|20722.5|20692.5|0
1677794700000|2023-03-02 22:05:00|20722.7|20692.7|20723.6|20693.6|20726|20696|20722.6|20692.6|0
1677795000000|2023-03-02 22:10:00|20723.3|20693.3|20723.3|20693.3|20724.8|20694.8|20722.6|20692.6|0
1677795300000|2023-03-02 22:15:00|20724.1|20694.1|20725.7|20695.7|20725.8|20695.8|20723.6|20693.6|0
1677795600000|2023-03-02 22:20:00|20725.8|20695.8|20725.6|20695.6|20725.8|20695.8|20724.4|20694.4|0
1677795900000|2023-03-02 22:25:00|20725.7|20695.7|20723.7|20693.7|20725.9|20695.9|20722.1|20692.1|0
1677796200000|2023-03-02 22:30:00|20723.4|20693.4|20717.4|20687.4|20723.7|20693.7|20717.2|20687.2|0
1677796500000|2023-03-02 22:35:00|20716.9|20686.9|20718|20688|20718.4|20688.4|20716.9|20686.9|0
1677796800000|2023-03-02 22:40:00|20717.9|20687.9|20717.3|20687.3|20718|20688|20717.3|20687.3|0
1677797100000|2023-03-02 22:45:00|20718.2|20688.2|20719|20689|20719.8|20689.8|20718.2|20688.2|0
1677797400000|2023-03-02 22:50:00|20719.1|20689.1|20714.4|20684.4|20719.1|20689.1|20713.2|20683.2|0
1677797700000|2023-03-02 22:55:00|20714|20684|20711.6|20681.6|20714.3|20684.3|20711.6|20681.6|0
1677798000000|2023-03-02 23:00:00|20711.7|20681.7|20705.6|20675.6|20711.8|20681.8|20704.6|20674.6|0
1677798300000|2023-03-02 23:05:00|20706|20676|20699.9|20669.9|20708.4|20678.4|20699.9|20669.9|0
1677798600000|2023-03-02 23:10:00|20700.7|20670.7|20699.2|20669.2|20703.4|20673.4|20698.3|20668.3|0
1677798900000|2023-03-02 23:15:00|20700|20670|20700|20670|20700.9|20670.9|20698.4|20668.4|0
1677799200000|2023-03-02 23:20:00|20700.8|20670.8|20703.4|20673.4|20703.8|20673.8|20699.2|20669.2|0
1677799500000|2023-03-02 23:25:00|20702.8|20672.8|20690.8|20660.8|20702.8|20672.8|20685.4|20655.4|0
1677799800000|2023-03-02 23:30:00|20690|20660|20686.6|20656.6|20691.6|20661.6|20685.8|20655.8|0
1677800100000|2023-03-02 23:35:00|20686.2|20656.2|20684.1|20654.1|20687.3|20657.3|20683.3|20653.3|0
1677800400000|2023-03-02 23:40:00|20683.7|20653.7|20683.3|20653.3|20684.1|20654.1|20680.7|20650.7|0
1677800700000|2023-03-02 23:45:00|20684|20654|20678.7|20648.7|20684.1|20654.1|20677.5|20647.5|0
1677801000000|2023-03-02 23:50:00|20678.8|20648.8|20674.5|20644.5|20678.8|20648.8|20669.4|20639.4|0
1677801300000|2023-03-02 23:55:00|20673.8|20643.8|20671.9|20641.9|20675.4|20645.4|20671|20641|0
1677801600000|2023-03-03 00:00:00|20671.1|20641.1|20668.2|20638.2|20675|20645|20668.2|20638.2|0
1677801900000|2023-03-03 00:05:00|20667.5|20637.5|20668.4|20638.4|20669.2|20639.2|20667.4|20637.4|0
1677802200000|2023-03-03 00:10:00|20669.1|20639.1|20674.2|20644.2|20674.3|20644.3|20669.1|20639.1|0
1677802500000|2023-03-03 00:15:00|20675|20645|20677.5|20647.5|20677.5|20647.5|20671.8|20641.8|0
1677802800000|2023-03-03 00:20:00|20676.7|20646.7|20679.4|20649.4|20681.6|20651.6|20676.7|20646.7|0
1677803100000|2023-03-03 00:25:00|20679.2|20649.2|20666.1|20636.1|20679.2|20649.2|20665.3|20635.3|0
1677803400000|2023-03-03 00:30:00|20665.4|20635.4|20669.2|20639.2|20669.4|20639.4|20663.8|20633.8|0
1677803700000|2023-03-03 00:35:00|20669.5|20639.5|20665.3|20635.3|20673.7|20643.7|20665.3|20635.3|0
1677804000000|2023-03-03 00:40:00|20666.1|20636.1|20667.1|20637.1|20667.2|20637.2|20662.6|20632.6|0
1677804300000|2023-03-03 00:45:00|20667.2|20637.2|20670.8|20640.8|20671.6|20641.6|20667.2|20637.2|0
1677804600000|2023-03-03 00:50:00|20670|20640|20671.9|20641.9|20673.5|20643.5|20668.9|20638.9|0
1677804900000|2023-03-03 00:55:00|20672.7|20642.7|20676.1|20646.1|20677.6|20647.6|20671.2|20641.2|0
1677805200000|2023-03-03 01:00:00|20676.4|20646.4|20676.1|20646.1|20678.7|20648.7|20675.8|20645.8|0
1677805500000|2023-03-03 01:05:00|20676.5|20646.5|20693.4|20663.4|20693.4|20663.4|20674.2|20644.2|0
1677805800000|2023-03-03 01:10:00|20693.7|20663.7|20722.8|20692.8|20725.4|20695.4|20693.7|20663.7|0
1677806100000|2023-03-03 01:15:00|20719.8|20689.8|20738.7|20733.7|20761.7|20756.7|20691.2|20686.2|3283
1677806400000|2023-03-03 01:20:00|20737.2|20732.2|20703.7|20698.7|20737.7|20732.7|20694.2|20689.2|1877
1677806700000|2023-03-03 01:25:00|20703.2|20698.2|20683.2|20678.2|20703.2|20698.2|20666.2|20661.2|1436
1677807000000|2023-03-03 01:30:00|20682.2|20677.2|20638.1|20633.1|20711.7|20706.7|20631.7|20626.7|5470
1677807300000|2023-03-03 01:35:00|20639.1|20634.1|20632.6|20627.6|20667.1|20662.1|20625.1|20620.1|3043
1677807600000|2023-03-03 01:40:00|20635.6|20630.6|20650.6|20645.6|20669.6|20664.6|20631.1|20626.1|2577
1677807900000|2023-03-03 01:45:00|20651.1|20646.1|20585.6|20580.6|20679.1|20674.1|20563.1|20558.1|4518
1677808200000|2023-03-03 01:50:00|20588.1|20583.1|20584.1|20579.1|20599.1|20594.1|20553.1|20548.1|2909
1677808500000|2023-03-03 01:55:00|20586.6|20581.6|20591.1|20586.1|20591.1|20586.1|20546.6|20541.6|2254
1677808800000|2023-03-03 02:00:00|20591.6|20586.6|20575.1|20570.1|20610.1|20605.1|20556.6|20551.6|2651
1677809100000|2023-03-03 02:05:00|20579.1|20574.1|20547.1|20542.1|20585.1|20580.1|20535.6|20530.6|1883
1677809400000|2023-03-03 02:10:00|20550.1|20545.1|20548.6|20543.6|20570.6|20565.6|20536.1|20531.1|1386
1677809700000|2023-03-03 02:15:00|20549.1|20544.1|20581.6|20576.6|20590.6|20585.6|20544.1|20539.1|1150
1677810000000|2023-03-03 02:20:00|20582.1|20577.1|20520.1|20515.1|20587.1|20582.1|20512.6|20507.6|1955
1677810300000|2023-03-03 02:25:00|20520.6|20515.6|20507.1|20502.1|20529.6|20524.6|20493.1|20488.1|1705
1677810600000|2023-03-03 02:30:00|20510.1|20505.1|20524.1|20519.1|20527.6|20522.6|20495.1|20490.1|1494
1677810900000|2023-03-03 02:35:00|20525.1|20520.1|20537.6|20532.6|20546.1|20541.1|20513.1|20508.1|1024
1677811200000|2023-03-03 02:40:00|20538.6|20533.6|20492.1|20487.1|20542.6|20537.6|20486.1|20481.1|1288
1677811500000|2023-03-03 02:45:00|20495.6|20490.6|20495.1|20490.1|20506.6|20501.6|20480.1|20475.1|1318
1677811800000|2023-03-03 02:50:00|20498.1|20493.1|20527.6|20522.6|20528.1|20523.1|20486.6|20481.6|1091
1677812100000|2023-03-03 02:55:00|20529.1|20524.1|20522.1|20517.1|20531.1|20526.1|20513.6|20508.6|784
1677812400000|2023-03-03 03:00:00|20521.6|20516.6|20537.6|20532.6|20547.6|20542.6|20504.6|20499.6|1005
1677812700000|2023-03-03 03:05:00|20538.1|20533.1|20543.6|20538.6|20544.6|20539.6|20522.1|20517.1|652
1677813000000|2023-03-03 03:10:00|20544.1|20539.1|20577.6|20572.6|20583.1|20578.1|20543.1|20538.1|1678
1677813300000|2023-03-03 03:15:00|20579.1|20574.1|20572.1|20567.1|20597.6|20592.6|20567.6|20562.6|1664
1677813600000|2023-03-03 03:20:00|20572.6|20567.6|20567.1|20562.1|20578.1|20573.1|20545.6|20540.6|824
1677813900000|2023-03-03 03:25:00|20568.1|20563.1|20567.6|20562.6|20573.1|20568.1|20554.1|20549.1|551
1677814200000|2023-03-03 03:30:00|20568.1|20563.1|20559.1|20554.1|20568.6|20563.6|20553.1|20548.1|364
1677814500000|2023-03-03 03:35:00|20560.6|20555.6|20559.1|20554.1|20565.1|20560.1|20547.6|20542.6|344
1677814800000|2023-03-03 03:40:00|20559.6|20554.6|20563.6|20558.6|20573.1|20568.1|20557.1|20552.1|557
1677815100000|2023-03-03 03:45:00|20564.1|20559.1|20567.1|20562.1|20575.1|20570.1|20558.1|20553.1|346
1677815400000|2023-03-03 03:50:00|20567.6|20562.6|20566.1|20561.1|20571.6|20566.6|20560.6|20555.6|219
1677815700000|2023-03-03 03:55:00|20566.6|20561.6|20548.6|20543.6|20567.1|20562.1|20545.6|20540.6|545
1677816000000|2023-03-03 04:00:00|20548.1|20543.1|20571.8|20541.8|20573.7|20543.7|20548.1|20527.7|0
1677816300000|2023-03-03 04:05:00|20571.1|20541.1|20571.8|20541.8|20572.2|20542.2|20571.1|20541.1|0
1677816600000|2023-03-03 04:10:00|20572.2|20542.2|20572.6|20542.6|20573.7|20543.7|20572.2|20542.2|0
1677816900000|2023-03-03 04:15:00|20573.4|20543.4|20570|20540|20573.4|20543.4|20570|20540|0
1677817200000|2023-03-03 04:20:00|20570.4|20540.4|20573.4|20543.4|20573.4|20543.4|20570|20540|0
1677817500000|2023-03-03 04:25:00|20573|20543|20572.4|20542.4|20573.9|20543.9|20571.8|20541.8|0
1677817800000|2023-03-03 04:30:00|20571.6|20541.6|20570.3|20540.3|20572.1|20542.1|20570.3|20540.3|0
1677818100000|2023-03-03 04:35:00|20570.6|20540.6|20568|20538|20571.4|20541.4|20568|20538|0
1677818400000|2023-03-03 04:40:00|20568.7|20538.7|20572.1|20542.1|20572.5|20542.5|20568|20538|0
1677818700000|2023-03-03 04:45:00|20572.5|20542.5|20575.1|20545.1|20575.1|20545.1|20571.4|20541.4|0
1677819000000|2023-03-03 04:50:00|20574.3|20544.3|20573.2|20543.2|20575.1|20545.1|20573.2|20543.2|0
1677819300000|2023-03-03 04:55:00|20574|20544|20573.2|20543.2|20575.9|20545.9|20573.2|20543.2|0
1677819600000|2023-03-03 05:00:00|20574.3|20544.3|20554.1|20549.1|20576.6|20571.6|20548.6|20543.6|1310
1677819900000|2023-03-03 05:05:00|20555.1|20550.1|20563.6|20558.6|20567.1|20562.1|20535.1|20530.1|700
1677820200000|2023-03-03 05:10:00|20565.6|20560.6|20592.1|20587.1|20593.1|20588.1|20561.6|20556.6|772
1677820500000|2023-03-03 05:15:00|20592.6|20587.6|20553.6|20548.6|20600.1|20595.1|20550.1|20545.1|827
1677820800000|2023-03-03 05:20:00|20554.1|20549.1|20551.1|20546.1|20572.1|20567.1|20548.6|20543.6|451
1677821100000|2023-03-03 05:25:00|20551.6|20546.6|20558.1|20553.1|20563.1|20558.1|20538.1|20533.1|657
1677821400000|2023-03-03 05:30:00|20560.1|20555.1|20554.1|20549.1|20577.1|20572.1|20543.1|20538.1|668
1677821700000|2023-03-03 05:35:00|20554.6|20549.6|20596.1|20591.1|20606.6|20601.6|20553.1|20548.1|1047
1677822000000|2023-03-03 05:40:00|20598.1|20593.1|20601.6|20596.6|20605.6|20600.6|20583.6|20578.6|605
1677822300000|2023-03-03 05:45:00|20601.1|20596.1|20631.1|20626.1|20631.1|20626.1|20599.6|20594.6|894
1677822600000|2023-03-03 05:50:00|20633.1|20628.1|20612.6|20607.6|20634.6|20629.6|20602.1|20597.1|1068
1677822900000|2023-03-03 05:55:00|20617.1|20612.1|20601.1|20596.1|20621.1|20616.1|20598.1|20593.1|720
1677823200000|2023-03-03 06:00:00|20601.6|20596.6|20629.1|20624.1|20640.1|20635.1|20600.6|20595.6|785
1677823500000|2023-03-03 06:05:00|20630.1|20625.1|20618.1|20613.1|20643.1|20638.1|20614.6|20609.6|892
1677823800000|2023-03-03 06:10:00|20620.6|20615.6|20627.6|20622.6|20632.1|20627.1|20613.1|20608.1|741
1677824100000|2023-03-03 06:15:00|20630.6|20625.6|20636.1|20631.1|20648.1|20643.1|20630.1|20625.1|883
1677824400000|2023-03-03 06:20:00|20635.6|20630.6|20654.6|20649.6|20657.6|20652.6|20626.6|20621.6|881
1677824700000|2023-03-03 06:25:00|20656.6|20651.6|20672.6|20667.6|20675.6|20670.6|20653.6|20648.6|876
1677825000000|2023-03-03 06:30:00|20673.1|20668.1|20690.1|20685.1|20697.6|20692.6|20667.1|20662.1|1317
1677825300000|2023-03-03 06:35:00|20691.1|20686.1|20679.1|20674.1|20695.1|20690.1|20662.6|20657.6|1155
1677825600000|2023-03-03 06:40:00|20681.6|20676.6|20655.6|20650.6|20682.1|20677.1|20655.6|20650.6|662
1677825900000|2023-03-03 06:45:00|20656.1|20651.1|20650.6|20645.6|20665.1|20660.1|20640.6|20635.6|941
1677826200000|2023-03-03 06:50:00|20653.1|20648.1|20638.1|20633.1|20653.1|20648.1|20635.6|20630.6|770
1677826500000|2023-03-03 06:55:00|20641.1|20636.1|20634.6|20629.6|20647.1|20642.1|20628.6|20623.6|708
1677826800000|2023-03-03 07:00:00|20635.1|20630.1|20613.1|20608.1|20638.1|20633.1|20608.1|20603.1|857
1677827100000|2023-03-03 07:05:00|20613.6|20608.6|20575.6|20570.6|20613.6|20608.6|20556.1|20551.1|1691
1677827400000|2023-03-03 07:10:00|20576.6|20571.6|20578.6|20573.6|20595.1|20590.1|20573.6|20568.6|804
1677827700000|2023-03-03 07:15:00|20580.1|20575.1|20590.1|20585.1|20595.1|20590.1|20577.1|20572.1|543
1677828000000|2023-03-03 07:20:00|20590.6|20585.6|20583.6|20578.6|20599.1|20594.1|20582.6|20577.6|560
1677828300000|2023-03-03 07:25:00|20585.1|20580.1|20591.1|20586.1|20591.1|20586.1|20572.6|20567.6|769
1677828600000|2023-03-03 07:30:00|20592.1|20587.1|20604.1|20599.1|20606.1|20601.1|20584.1|20579.1|1001
1677828900000|2023-03-03 07:35:00|20603.6|20598.6|20588.1|20583.1|20610.1|20605.1|20587.6|20582.6|655
1677829200000|2023-03-03 07:40:00|20587.6|20582.6|20584.1|20579.1|20593.1|20588.1|20577.6|20572.6|520
1677829500000|2023-03-03 07:45:00|20584.6|20579.6|20585.1|20580.1|20589.1|20584.1|20579.1|20574.1|480
1677829800000|2023-03-03 07:50:00|20583.6|20578.6|20583.1|20578.1|20587.6|20582.6|20570.6|20565.6|867
1677830100000|2023-03-03 07:55:00|20583.6|20578.6|20545.1|20540.1|20583.6|20578.6|20541.6|20536.6|1419
1677830400000|2023-03-03 08:00:00|20542.6|20537.6|20560.1|20555.1|20563.1|20558.1|20531.6|20526.6|1430
1677830700000|2023-03-03 08:05:00|20562.6|20557.6|20546.6|20541.6|20567.1|20562.1|20537.6|20532.6|1197
1677831000000|2023-03-03 08:10:00|20544.6|20539.6|20540.1|20535.1|20549.1|20544.1|20533.1|20528.1|677
1677831300000|2023-03-03 08:15:00|20539.1|20534.1|20528.6|20523.6|20546.6|20541.6|20527.6|20522.6|594
1677831600000|2023-03-03 08:20:00|20528.1|20523.1|20526.6|20521.6|20529.1|20524.1|20515.6|20510.6|703
1677831900000|2023-03-03 08:25:00|20527.1|20522.1|20534.6|20529.6|20546.1|20541.1|20524.6|20519.6|928
1677832200000|2023-03-03 08:30:00|20552.6|20522.6|20560|20530|20567.9|20537.9|20551.8|20521.8|0
1677832500000|2023-03-03 08:35:00|20559.6|20529.6|20562.2|20532.2|20564.5|20534.5|20556.6|20526.6|0
1677832800000|2023-03-03 08:40:00|20561.9|20531.9|20571.7|20541.7|20572.5|20542.5|20561.5|20531.5|0
1677833100000|2023-03-03 08:45:00|20570.9|20540.9|20585.4|20555.4|20592.6|20562.6|20570.2|20540.2|0
1677833400000|2023-03-03 08:50:00|20584.6|20554.6|20580.8|20550.8|20584.6|20554.6|20577.6|20547.6|0
1677833700000|2023-03-03 08:55:00|20580.1|20550.1|20583.1|20553.1|20586.9|20556.9|20579.7|20549.7|0
1677834000000|2023-03-03 09:00:00|20582.3|20552.3|20589.8|20559.8|20591.7|20561.7|20580.5|20550.5|0
1677834300000|2023-03-03 09:05:00|20590.6|20560.6|20592.1|20562.1|20593.4|20563.4|20585.2|20555.2|0
1677834600000|2023-03-03 09:10:00|20592.9|20562.9|20604.2|20574.2|20604.2|20574.2|20592.9|20562.9|0
1677834900000|2023-03-03 09:15:00|20565.6|20557.6|20563.6|20555.6|20574.1|20566.1|20556.1|20548.1|537
1677835200000|2023-03-03 09:20:00|20563.1|20555.1|20546.6|20538.6|20566.6|20558.6|20544.1|20536.1|170
1677835500000|2023-03-03 09:25:00|20546.1|20538.1|20545.6|20537.6|20553.6|20545.6|20543.6|20535.6|127
1677835800000|2023-03-03 09:30:00|20545.1|20537.1|20554.6|20546.6|20558.1|20550.1|20544.6|20536.6|103
1677836100000|2023-03-03 09:35:00|20554.1|20546.1|20555.1|20547.1|20567.1|20559.1|20551.6|20543.6|84
1677836400000|2023-03-03 09:40:00|20554.6|20546.6|20539.1|20531.1|20554.6|20546.6|20533.6|20525.6|114
1677836700000|2023-03-03 09:45:00|20538.6|20530.6|20548.6|20540.6|20553.1|20545.1|20537.1|20529.1|101
1677837000000|2023-03-03 09:50:00|20548.1|20540.1|20551.1|20543.1|20554.1|20546.1|20546.1|20538.1|28
1677837300000|2023-03-03 09:55:00|20550.6|20542.6|20545.1|20537.1|20561.1|20553.1|20542.6|20534.6|154
1677837600000|2023-03-03 10:00:00|20545.6|20537.6|20548.6|20540.6|20555.1|20547.1|20537.1|20529.1|134
1677837900000|2023-03-03 10:05:00|20548.1|20540.1|20537.1|20529.1|20548.1|20540.1|20526.6|20518.6|121
1677838200000|2023-03-03 10:10:00|20534.6|20526.6|20532.6|20524.6|20535.6|20527.6|20528.6|20520.6|52
1677838500000|2023-03-03 10:15:00|20530.6|20522.6|20532.6|20524.6|20537.1|20529.1|20522.1|20514.1|77
1677838800000|2023-03-03 10:20:00|20532.1|20524.1|20534.6|20526.6|20538.1|20530.1|20528.1|20520.1|74
1677839100000|2023-03-03 10:25:00|20535.1|20527.1|20534.6|20526.6|20537.1|20529.1|20529.6|20521.6|52
1677839400000|2023-03-03 10:30:00|20535.1|20527.1|20536.6|20528.6|20538.6|20530.6|20530.1|20522.1|58
1677839700000|2023-03-03 10:35:00|20537.1|20529.1|20534.6|20526.6|20539.6|20531.6|20532.1|20524.1|13
1677840000000|2023-03-03 10:40:00|20534.1|20526.1|20537.1|20529.1|20539.1|20531.1|20530.6|20522.6|63
1677840300000|2023-03-03 10:45:00|20535.6|20527.6|20534.6|20526.6|20537.6|20529.6|20530.6|20522.6|14
1677840600000|2023-03-03 10:50:00|20534.1|20526.1|20537.6|20529.6|20538.6|20530.6|20529.6|20521.6|26
1677840900000|2023-03-03 10:55:00|20538.1|20530.1|20536.1|20528.1|20542.1|20534.1|20535.6|20527.6|27
1677841200000|2023-03-03 11:00:00|20535.6|20527.6|20546.1|20538.1|20547.6|20539.6|20534.6|20526.6|49
1677841500000|2023-03-03 11:05:00|20545.6|20537.6|20550.1|20542.1|20551.6|20543.6|20543.6|20535.6|109
1677841800000|2023-03-03 11:10:00|20549.6|20541.6|20548.6|20540.6|20550.6|20542.6|20544.6|20536.6|62
1677842100000|2023-03-03 11:15:00|20549.1|20541.1|20549.1|20541.1|20552.1|20544.1|20545.1|20537.1|59
1677842400000|2023-03-03 11:20:00|20548.6|20540.6|20551.1|20543.1|20552.6|20544.6|20548.1|20540.1|54
1677842700000|2023-03-03 11:25:00|20550.6|20542.6|20552.6|20544.6|20552.6|20544.6|20549.1|20541.1|33
1677843000000|2023-03-03 11:30:00|20552.1|20544.1|20553.1|20545.1|20554.6|20546.6|20548.1|20540.1|43
1677843300000|2023-03-03 11:35:00|20553.6|20545.6|20559.1|20551.1|20559.1|20551.1|20553.1|20545.1|50
1677843600000|2023-03-03 11:40:00|20558.6|20550.6|20561.1|20553.1|20563.1|20555.1|20557.1|20549.1|60
1677843900000|2023-03-03 11:45:00|20560.6|20552.6|20562.1|20554.1|20563.6|20555.6|20556.6|20548.6|54
1677844200000|2023-03-03 11:50:00|20561.6|20553.6|20563.1|20555.1|20565.1|20557.1|20556.1|20548.1|38
1677844500000|2023-03-03 11:55:00|20562.6|20554.6|20567.1|20559.1|20567.1|20559.1|20561.1|20553.1|40
1677844800000|2023-03-03 12:00:00|20566.6|20558.6|20570.6|20562.6|20578.6|20570.6|20565.1|20557.1|88
1677845100000|2023-03-03 12:05:00|20570.1|20562.1|20567.1|20559.1|20576.6|20568.6|20567.1|20559.1|49
1677845400000|2023-03-03 12:10:00|20566.6|20558.6|20572.1|20564.1|20573.1|20565.1|20566.1|20558.1|33
1677845700000|2023-03-03 12:15:00|20572.6|20564.6|20574.1|20566.1|20578.6|20570.6|20570.1|20562.1|70
1677846000000|2023-03-03 12:20:00|20572.1|20564.1|20566.6|20558.6|20575.1|20567.1|20566.1|20558.1|71
1677846300000|2023-03-03 12:25:00|20566.1|20558.1|20565.1|20557.1|20569.6|20561.6|20561.1|20553.1|43
1677846600000|2023-03-03 12:30:00|20565.6|20557.6|20565.1|20557.1|20573.1|20565.1|20565.1|20557.1|50
1677846900000|2023-03-03 12:35:00|20565.6|20557.6|20563.1|20555.1|20569.1|20561.1|20560.6|20552.6|54
1677847200000|2023-03-03 12:40:00|20562.6|20554.6|20554.1|20546.1|20562.6|20554.6|20551.6|20543.6|76
1677847500000|2023-03-03 12:45:00|20554.6|20546.6|20556.1|20548.1|20558.1|20550.1|20552.1|20544.1|44
1677847800000|2023-03-03 12:50:00|20556.6|20548.6|20555.6|20547.6|20558.1|20550.1|20553.6|20545.6|78
1677848100000|2023-03-03 12:55:00|20555.1|20547.1|20557.6|20549.6|20558.1|20550.1|20554.1|20546.1|93
1677848400000|2023-03-03 13:00:00|20556.6|20548.6|20557.6|20549.6|20558.1|20550.1|20551.6|20543.6|89
1677848700000|2023-03-03 13:05:00|20558.1|20550.1|20558.1|20550.1|20559.1|20551.1|20555.1|20547.1|58
1677849000000|2023-03-03 13:10:00|20557.6|20549.6|20558.1|20550.1|20558.6|20550.6|20555.1|20547.1|54
1677849300000|2023-03-03 13:15:00|20557.6|20549.6|20556.1|20548.1|20561.1|20553.1|20553.1|20545.1|63
1677849600000|2023-03-03 13:20:00|20556.6|20548.6|20563.1|20555.1|20563.6|20555.6|20553.1|20545.1|53
1677849900000|2023-03-03 13:25:00|20563.6|20555.6|20562.6|20554.6|20565.6|20557.6|20557.1|20549.1|67
1677850200000|2023-03-03 13:30:00|20562.1|20554.1|20564.6|20556.6|20566.1|20558.1|20557.6|20549.6|51
1677850500000|2023-03-03 13:35:00|20564.1|20556.1|20565.1|20557.1|20566.1|20558.1|20561.1|20553.1|71
1677850800000|2023-03-03 13:40:00|20564.6|20556.6|20574.6|20566.6|20575.1|20567.1|20559.6|20551.6|117
1677851100000|2023-03-03 13:45:00|20575.1|20567.1|20577.6|20569.6|20585.1|20577.1|20573.1|20565.1|188
1677851400000|2023-03-03 13:50:00|20577.1|20569.1|20575.6|20567.6|20581.1|20573.1|20570.6|20562.6|68
1677851700000|2023-03-03 13:55:00|20575.1|20567.1|20574.1|20566.1|20576.1|20568.1|20569.6|20561.6|54
1677852000000|2023-03-03 14:00:00|20574.6|20566.6|20582.1|20574.1|20584.6|20576.6|20573.6|20565.6|107
1677852300000|2023-03-03 14:05:00|20582.6|20574.6|20583.6|20575.6|20588.1|20580.1|20578.1|20570.1|105
1677852600000|2023-03-03 14:10:00|20583.1|20575.1|20580.1|20572.1|20587.1|20579.1|20577.1|20569.1|59
1677852900000|2023-03-03 14:15:00|20578.6|20570.6|20570.6|20562.6|20585.1|20577.1|20570.6|20562.6|79
1677853200000|2023-03-03 14:20:00|20570.1|20562.1|20561.1|20553.1|20573.1|20565.1|20557.6|20549.6|93
1677853500000|2023-03-03 14:25:00|20560.6|20552.6|20563.6|20555.6|20566.6|20558.6|20556.6|20548.6|94
1677853800000|2023-03-03 14:30:00|20564.1|20556.1|20590.1|20582.1|20590.1|20582.1|20544.6|20536.6|670
1677854100000|2023-03-03 14:35:00|20590.6|20582.6|20592.6|20584.6|20602.1|20594.1|20568.1|20560.1|418
1677854400000|2023-03-03 14:40:00|20593.1|20585.1|20601.6|20593.6|20616.6|20608.6|20588.1|20580.1|410
1677854700000|2023-03-03 14:45:00|20602.1|20594.1|20624.6|20616.6|20631.1|20623.1|20597.6|20589.6|358
1677855000000|2023-03-03 14:50:00|20623.6|20615.6|20615.6|20607.6|20627.1|20619.1|20610.1|20602.1|254
1677855300000|2023-03-03 14:55:00|20615.1|20607.1|20620.1|20612.1|20620.1|20612.1|20596.6|20588.6|266
1677855600000|2023-03-03 15:00:00|20619.1|20611.1|20593.1|20585.1|20619.1|20611.1|20573.1|20565.1|416
1677855900000|2023-03-03 15:05:00|20593.6|20585.6|20574.1|20566.1|20593.6|20585.6|20560.6|20552.6|213
1677856200000|2023-03-03 15:10:00|20572.1|20564.1|20590.6|20582.6|20594.6|20586.6|20566.1|20558.1|186
1677856500000|2023-03-03 15:15:00|20592.6|20584.6|20587.6|20579.6|20599.6|20591.6|20582.6|20574.6|105
1677856800000|2023-03-03 15:20:00|20588.1|20580.1|20613.1|20605.1|20617.1|20609.1|20583.1|20575.1|163
1677857100000|2023-03-03 15:25:00|20613.6|20605.6|20623.1|20615.1|20628.1|20620.1|20609.6|20601.6|170
1677857400000|2023-03-03 15:30:00|20623.6|20615.6|20604.1|20596.1|20624.1|20616.1|20602.1|20594.1|91
1677857700000|2023-03-03 15:35:00|20604.6|20596.6|20601.1|20593.1|20610.1|20602.1|20595.1|20587.1|144
1677858000000|2023-03-03 15:40:00|20601.6|20593.6|20606.6|20598.6|20610.6|20602.6|20589.1|20581.1|112
1677858300000|2023-03-03 15:45:00|20607.1|20599.1|20592.6|20584.6|20607.6|20599.6|20591.6|20583.6|100
1677858600000|2023-03-03 15:50:00|20593.1|20585.1|20579.6|20571.6|20593.1|20585.1|20572.1|20564.1|155
1677858900000|2023-03-03 15:55:00|20580.1|20572.1|20572.1|20564.1|20584.6|20576.6|20566.6|20558.6|116
1677859200000|2023-03-03 16:00:00|20571.6|20563.6|20574.1|20566.1|20578.1|20570.1|20564.6|20556.6|157
1677859500000|2023-03-03 16:05:00|20574.6|20566.6|20579.1|20571.1|20584.6|20576.6|20573.1|20565.1|91
1677859800000|2023-03-03 16:10:00|20579.6|20571.6|20584.6|20576.6|20585.1|20577.1|20562.1|20554.1|168
1677860100000|2023-03-03 16:15:00|20585.1|20577.1|20596.6|20588.6|20597.1|20589.1|20581.6|20573.6|188
1677860400000|2023-03-03 16:20:00|20595.6|20587.6|20592.6|20584.6|20597.1|20589.1|20583.6|20575.6|74
1677860700000|2023-03-03 16:25:00|20592.1|20584.1|20588.6|20580.6|20594.6|20586.6|20580.6|20572.6|72
1677861000000|2023-03-03 16:30:00|20590.6|20582.6|20585.6|20577.6|20599.6|20591.6|20584.1|20576.1|106
1677861300000|2023-03-03 16:35:00|20585.1|20577.1|20587.6|20579.6|20597.6|20589.6|20583.6|20575.6|122
1677861600000|2023-03-03 16:40:00|20588.1|20580.1|20596.6|20588.6|20598.1|20590.1|20583.6|20575.6|54
1677861900000|2023-03-03 16:45:00|20597.1|20589.1|20606.1|20598.1|20608.6|20600.6|20596.6|20588.6|110
1677862200000|2023-03-03 16:50:00|20606.6|20598.6|20617.1|20609.1|20617.6|20609.6|20606.1|20598.1|65
1677862500000|2023-03-03 16:55:00|20616.6|20608.6|20621.1|20613.1|20625.6|20617.6|20614.1|20606.1|193
1677862800000|2023-03-03 17:00:00|20621.6|20613.6|20608.6|20600.6|20624.1|20616.1|20604.6|20596.6|54
1677863100000|2023-03-03 17:05:00|20609.1|20601.1|20612.1|20604.1|20617.6|20609.6|20603.1|20595.1|65
1677863400000|2023-03-03 17:10:00|20611.6|20603.6|20611.6|20603.6|20624.1|20616.1|20611.1|20603.1|76
1677863700000|2023-03-03 17:15:00|20612.1|20604.1|20612.6|20604.6|20615.1|20607.1|20608.1|20600.1|65
1677864000000|2023-03-03 17:20:00|20612.1|20604.1|20604.1|20596.1|20613.6|20605.6|20597.1|20589.1|66
1677864300000|2023-03-03 17:25:00|20604.6|20596.6|20602.1|20594.1|20608.1|20600.1|20596.6|20588.6|105
1677864600000|2023-03-03 17:30:00|20602.6|20594.6|20607.1|20599.1|20609.6|20601.6|20601.6|20593.6|107
1677864900000|2023-03-03 17:35:00|20606.6|20598.6|20603.6|20595.6|20607.6|20599.6|20600.6|20592.6|27
1677865200000|2023-03-03 17:40:00|20604.1|20596.1|20605.1|20597.1|20608.6|20600.6|20602.1|20594.1|36
1677865500000|2023-03-03 17:45:00|20605.6|20597.6|20600.1|20592.1|20607.6|20599.6|20597.6|20589.6|49
1677865800000|2023-03-03 17:50:00|20599.6|20591.6|20597.1|20589.1|20600.1|20592.1|20591.1|20583.1|35
1677866100000|2023-03-03 17:55:00|20597.6|20589.6|20602.6|20594.6|20604.1|20596.1|20597.6|20589.6|42
1677866400000|2023-03-03 18:00:00|20603.1|20595.1|20603.6|20595.6|20606.1|20598.1|20597.6|20589.6|48
1677866700000|2023-03-03 18:05:00|20604.1|20596.1|20610.1|20602.1|20612.6|20604.6|20602.6|20594.6|57
1677867000000|2023-03-03 18:10:00|20609.6|20601.6|20614.1|20606.1|20614.1|20606.1|20605.6|20597.6|49
1677867300000|2023-03-03 18:15:00|20613.6|20605.6|20612.1|20604.1|20614.6|20606.6|20607.6|20599.6|26
1677867600000|2023-03-03 18:20:00|20612.6|20604.6|20612.1|20604.1|20615.1|20607.1|20610.1|20602.1|21
1677867900000|2023-03-03 18:25:00|20612.6|20604.6|20618.1|20610.1|20618.6|20610.6|20612.1|20604.1|35
1677868200000|2023-03-03 18:30:00|20618.6|20610.6|20617.1|20609.1|20621.6|20613.6|20610.6|20602.6|62
1677868500000|2023-03-03 18:35:00|20619.1|20611.1|20622.1|20614.1|20624.1|20616.1|20616.1|20608.1|28
1677868800000|2023-03-03 18:40:00|20621.6|20613.6|20630.1|20622.1|20632.1|20624.1|20619.1|20611.1|71
1677869100000|2023-03-03 18:45:00|20629.6|20621.6|20633.1|20625.1|20637.1|20629.1|20626.6|20618.6|68
1677869400000|2023-03-03 18:50:00|20631.6|20623.6|20635.6|20627.6|20636.1|20628.1|20631.6|20623.6|47
1677869700000|2023-03-03 18:55:00|20636.6|20628.6|20644.2|20614.2|20644.2|20628.6|20615.6|20607.6|93
1677870000000|2023-03-03 19:00:00|20644.3|20614.3|20666.9|20636.9|20667.8|20637.8|20644.2|20614.2|0
1677870300000|2023-03-03 19:05:00|20666.7|20636.7|20672.3|20642.3|20672.4|20642.4|20659.5|20629.5|0
1677870600000|2023-03-03 19:10:00|20669.8|20639.8|20675.1|20645.1|20677.3|20647.3|20669.5|20639.5|0
1677870900000|2023-03-03 19:15:00|20675.3|20645.3|20660.7|20630.7|20681.3|20651.3|20660.2|20630.2|0
1677871200000|2023-03-03 19:20:00|20660.5|20630.5|20667.4|20637.4|20670.3|20640.3|20660.5|20630.5|0
1677871500000|2023-03-03 19:25:00|20667.2|20637.2|20664.3|20634.3|20668.2|20638.2|20662.4|20632.4|0
1677871800000|2023-03-03 19:30:00|20664.1|20634.1|20668.1|20638.1|20669|20639|20661.7|20631.7|0
1677872100000|2023-03-03 19:35:00|20668.2|20638.2|20666.5|20636.5|20672.9|20642.9|20663.8|20633.8|0
1677872400000|2023-03-03 19:40:00|20666.7|20636.7|20666.5|20636.5|20667.4|20637.4|20663.4|20633.4|0
1677872700000|2023-03-03 19:45:00|20666.7|20636.7|20664.5|20634.5|20667.7|20637.7|20663.1|20633.1|0
1677873000000|2023-03-03 19:50:00|20664.7|20634.7|20664.5|20634.5|20671.6|20641.6|20664.3|20634.3|0
1677873300000|2023-03-03 19:55:00|20664.7|20634.7|20666|20636|20666.2|20636.2|20661.5|20631.5|0
1677873600000|2023-03-03 20:00:00|20666.2|20636.2|20672.5|20642.5|20672.5|20642.5|20664.9|20634.9|0
1677873900000|2023-03-03 20:05:00|20672.7|20642.7|20685.9|20655.9|20688.9|20658.9|20672.3|20642.3|0
1677874200000|2023-03-03 20:10:00|20685.7|20655.7|20670.2|20640.2|20685.7|20655.7|20670|20640|0
1677874500000|2023-03-03 20:15:00|20670.4|20640.4|20655|20625|20670.6|20640.6|20652.3|20622.3|0
1677874800000|2023-03-03 20:20:00|20655.2|20625.2|20648.4|20618.4|20657.2|20627.2|20645.5|20615.5|0
1677875100000|2023-03-03 20:25:00|20648.2|20618.2|20657.2|20627.2|20657.6|20627.6|20639|20609|0
1677875400000|2023-03-03 20:30:00|20657|20627|20655.7|20625.7|20657.1|20627.1|20653.1|20623.1|0
1677875700000|2023-03-03 20:35:00|20655.5|20625.5|20658.4|20628.4|20658.6|20628.6|20652.2|20622.2|0
1677876000000|2023-03-03 20:40:00|20658.2|20628.2|20647.7|20617.7|20658.4|20628.4|20647.5|20617.5|0
1677876300000|2023-03-03 20:45:00|20647.5|20617.5|20641.6|20611.6|20650.4|20620.4|20637.4|20607.4|0
1677876600000|2023-03-03 20:50:00|20642|20612|20643.1|20613.1|20645.9|20615.9|20637.2|20607.2|0
1677876900000|2023-03-03 20:55:00|20643.3|20613.3|20649.2|20619.2|20655.5|20625.5|20640.4|20610.4|0
1677877200000|2023-03-03 21:00:00|20649.1|20619.1|20654.6|20624.6|20656.6|20626.6|20643.8|20613.8|0
1677877500000|2023-03-03 21:05:00|20653.8|20623.8|20653.1|20623.1|20660.4|20630.4|20650.6|20620.6|0
1677877800000|2023-03-03 21:10:00|20652.3|20622.3|20660.9|20630.9|20662.5|20632.5|20650.6|20620.6|0
1677878100000|2023-03-03 21:15:00|20660.1|20630.1|20661.6|20631.6|20664.1|20634.1|20658.4|20628.4|0
1677878400000|2023-03-03 21:20:00|20662.3|20632.3|20661.7|20631.7|20662.5|20632.5|20659.9|20629.9|0
1677878700000|2023-03-03 21:25:00|20662|20632|20663.4|20633.4|20667.5|20637.5|20661.7|20631.7|0
1677879000000|2023-03-03 21:30:00|20664.2|20634.2|20668.9|20638.9|20669.7|20639.7|20663.4|20633.4|0
1677879300000|2023-03-03 21:35:00|20668.2|20638.2|20668.2|20638.2|20669.8|20639.8|20667.3|20637.3|0
1677879600000|2023-03-03 21:40:00|20668.6|20638.6|20667.4|20637.4|20669|20639|20667.4|20637.4|0
1677879900000|2023-03-03 21:45:00|20668.2|20638.2|20669|20639|20669.9|20639.9|20668.2|20638.2|0
1677880200000|2023-03-03 21:50:00|20669.8|20639.8|20669.7|20639.7|20670.6|20640.6|20668.3|20638.3|0
1677880500000|2023-03-03 21:55:00|20670.1|20640.1|20667.2|20637.2|20672.1|20642.1|20662.5|20632.5|0
1678057200000|2023-03-05 23:00:00|20604.3|20574.3|20574.6|20544.6|20607|20577|20571.2|20541.2|0
1678057500000|2023-03-05 23:05:00|20576.1|20546.1|20571.7|20541.7|20578.2|20548.2|20567.3|20537.3|0
1678057800000|2023-03-05 23:10:00|20570.4|20540.4|20507.9|20477.9|20571.2|20541.2|20480.4|20450.4|0
1678058100000|2023-03-05 23:15:00|20511.8|20481.8|20533.7|20503.7|20534.8|20504.8|20511|20481|0
1678058400000|2023-03-05 23:20:00|20534.4|20504.4|20575|20545|20578.3|20548.3|20534.4|20504.4|0
1678058700000|2023-03-05 23:25:00|20574.3|20544.3|20547.7|20517.7|20575|20545|20546.3|20516.3|0
1678059000000|2023-03-05 23:30:00|20548.4|20518.4|20553.9|20523.9|20555.6|20525.6|20547.4|20517.4|0
1678059300000|2023-03-05 23:35:00|20554|20524|20556|20526|20558.2|20528.2|20554|20524|0
1678059600000|2023-03-05 23:40:00|20556.7|20526.7|20555.5|20525.5|20557.2|20527.2|20554.2|20524.2|0
1678059900000|2023-03-05 23:45:00|20556.2|20526.2|20556.8|20526.8|20557.6|20527.6|20553|20523|0
1678060200000|2023-03-05 23:50:00|20557.6|20527.6|20561.1|20531.1|20561.9|20531.9|20553.6|20523.6|0
1678060500000|2023-03-05 23:55:00|20560.3|20530.3|20562.7|20532.7|20563.6|20533.6|20560.1|20530.1|0
1678060800000|2023-03-06 00:00:00|20563.1|20533.1|20558|20528|20565.9|20535.9|20558|20528|0
1678061100000|2023-03-06 00:05:00|20557.2|20527.2|20553.4|20523.4|20565.9|20535.9|20552.2|20522.2|0
1678061400000|2023-03-06 00:10:00|20552.7|20522.7|20550.7|20520.7|20553.4|20523.4|20548.5|20518.5|0
1678061700000|2023-03-06 00:15:00|20551.1|20521.1|20537.2|20507.2|20551.6|20521.6|20535.7|20505.7|0
1678062000000|2023-03-06 00:20:00|20536.8|20506.8|20536|20506|20542|20512|20535.6|20505.6|0
1678062300000|2023-03-06 00:25:00|20536.8|20506.8|20546.6|20516.6|20546.6|20516.6|20536|20506|0
1678062600000|2023-03-06 00:30:00|20545.8|20515.8|20540.5|20510.5|20546.6|20516.6|20540.5|20510.5|0
1678062900000|2023-03-06 00:35:00|20540.9|20510.9|20543.3|20513.3|20545.1|20515.1|20540.5|20510.5|0
1678063200000|2023-03-06 00:40:00|20544|20514|20542.2|20512.2|20544|20514|20540.7|20510.7|0
1678063500000|2023-03-06 00:45:00|20541.5|20511.5|20533.3|20503.3|20543.8|20513.8|20532.2|20502.2|0
1678063800000|2023-03-06 00:50:00|20534.1|20504.1|20536.8|20506.8|20537.6|20507.6|20531.5|20501.5|0
1678064100000|2023-03-06 00:55:00|20537.6|20507.6|20543.3|20513.3|20543.3|20513.3|20535|20505|0
1678064400000|2023-03-06 01:00:00|20542.6|20512.6|20543|20513|20543.8|20513.8|20540.7|20510.7|0
1678064700000|2023-03-06 01:05:00|20542.7|20512.7|20540.8|20510.8|20544.5|20514.5|20538.2|20508.2|0
1678065000000|2023-03-06 01:10:00|20540.1|20510.1|20529|20499|20540.8|20510.8|20528.2|20498.2|0
1678065300000|2023-03-06 01:15:00|20533.2|20503.2|20384.6|20379.6|20533.2|20514.6|20339.6|20334.6|4722
1678065600000|2023-03-06 01:20:00|20384.1|20379.1|20389.6|20384.6|20399.6|20394.6|20318.6|20313.6|2596
1678065900000|2023-03-06 01:25:00|20389.1|20384.1|20439.6|20434.6|20445.6|20440.6|20389.1|20384.1|2084
1678066200000|2023-03-06 01:30:00|20437.6|20432.6|20555.1|20550.1|20612.6|20607.6|20437.6|20432.6|8510
1678066500000|2023-03-06 01:35:00|20556.1|20551.1|20543.1|20538.1|20580.6|20575.6|20491.6|20486.6|3387
1678066800000|2023-03-06 01:40:00|20545.6|20540.6|20542.4|20537.4|20588.1|20583.1|20525.5|20520.5|2469
1678067100000|2023-03-06 01:45:00|20541.9|20536.9|20505.4|20500.4|20542.4|20537.4|20485.4|20480.4|2408
1678067400000|2023-03-06 01:50:00|20505.9|20500.9|20458.9|20453.9|20540.4|20535.4|20448.9|20443.9|2446
1678067700000|2023-03-06 01:55:00|20459.4|20454.4|20473.4|20468.4|20492.9|20487.9|20454.9|20449.9|1376
1678068000000|2023-03-06 02:00:00|20471.4|20466.4|20421.4|20416.4|20471.4|20466.4|20406.9|20401.9|2428
1678068300000|2023-03-06 02:05:00|20420.4|20415.4|20443.4|20438.4|20451.4|20446.4|20395.9|20390.9|2136
1678068600000|2023-03-06 02:10:00|20444.9|20439.9|20493.9|20488.9|20502.9|20497.9|20439.4|20434.4|1868
1678068900000|2023-03-06 02:15:00|20494.4|20489.4|20496.4|20491.4|20522.4|20517.4|20469.4|20464.4|1752
1678069200000|2023-03-06 02:20:00|20497.9|20492.9|20545.4|20540.4|20547.4|20542.4|20483.4|20478.4|1751
1678069500000|2023-03-06 02:25:00|20544.9|20539.9|20501.4|20496.4|20562.4|20557.4|20501.4|20496.4|1782
1678069800000|2023-03-06 02:30:00|20500.9|20495.9|20492.9|20487.9|20519.4|20514.4|20479.9|20474.9|1136
1678070100000|2023-03-06 02:35:00|20492.4|20487.4|20497.9|20492.9|20507.4|20502.4|20466.9|20461.9|1194
1678070400000|2023-03-06 02:40:00|20497.4|20492.4|20548.4|20543.4|20563.9|20558.9|20485.4|20480.4|1698
1678070700000|2023-03-06 02:45:00|20548.9|20543.9|20649.9|20644.9|20657.9|20652.9|20548.9|20543.9|3474
1678071000000|2023-03-06 02:50:00|20650.4|20645.4|20620.4|20615.4|20669.9|20664.9|20588.4|20583.4|2501
1678071300000|2023-03-06 02:55:00|20619.9|20614.9|20585.7|20580.7|20631.4|20626.4|20584.7|20579.7|1170
1678071600000|2023-03-06 03:00:00|20585.2|20580.2|20553.7|20548.7|20603.7|20598.7|20551.7|20546.7|1472
1678071900000|2023-03-06 03:05:00|20554.2|20549.2|20533.2|20528.2|20570.2|20565.2|20530.7|20525.7|1112
1678072200000|2023-03-06 03:10:00|20533.7|20528.7|20543.2|20538.2|20586.2|20581.2|20531.2|20526.2|1728
1678072500000|2023-03-06 03:15:00|20543.7|20538.7|20576.2|20571.2|20579.7|20574.7|20538.2|20533.2|849
1678072800000|2023-03-06 03:20:00|20576.7|20571.7|20599.7|20594.7|20610.7|20605.7|20576.7|20571.7|1407
1678073100000|2023-03-06 03:25:00|20600.2|20595.2|20601.7|20596.7|20603.2|20598.2|20580.2|20575.2|788
1678073400000|2023-03-06 03:30:00|20601.2|20596.2|20600.7|20595.7|20614.2|20609.2|20588.2|20583.2|560
1678073700000|2023-03-06 03:35:00|20600.2|20595.2|20617.2|20612.2|20623.2|20618.2|20599.2|20594.2|496
1678074000000|2023-03-06 03:40:00|20616.7|20611.7|20584.7|20579.7|20617.7|20612.7|20583.2|20578.2|414
1678074300000|2023-03-06 03:45:00|20585.7|20580.7|20580.2|20575.2|20592.2|20587.2|20577.2|20572.2|375
1678074600000|2023-03-06 03:50:00|20580.7|20575.7|20575.2|20570.2|20588.2|20583.2|20572.7|20567.7|286
1678074900000|2023-03-06 03:55:00|20574.7|20569.7|20575.7|20570.7|20585.7|20580.7|20571.7|20566.7|377
1678075200000|2023-03-06 04:00:00|20585.1|20555.1|20585.8|20555.8|20588.8|20558.8|20585|20555|0
1678075500000|2023-03-06 04:05:00|20585|20555|20581.6|20551.6|20585.7|20555.7|20581.6|20551.6|0
1678075800000|2023-03-06 04:10:00|20581.2|20551.2|20581.6|20551.6|20582.3|20552.3|20579|20549|0
1678076100000|2023-03-06 04:15:00|20581.2|20551.2|20577.6|20547.6|20581.2|20551.2|20576.8|20546.8|0
1678076400000|2023-03-06 04:20:00|20577.9|20547.9|20571.9|20541.9|20578.3|20548.3|20570.8|20540.8|0
1678076700000|2023-03-06 04:25:00|20572.3|20542.3|20572|20542|20574|20544|20570.1|20540.1|0
1678077000000|2023-03-06 04:30:00|20572.7|20542.7|20566.1|20536.1|20572.7|20542.7|20566.1|20536.1|0
1678077300000|2023-03-06 04:35:00|20566.2|20536.2|20573.6|20543.6|20574.4|20544.4|20565.9|20535.9|0
1678077600000|2023-03-06 04:40:00|20573.3|20543.3|20568.9|20538.9|20574|20544|20568.1|20538.1|0
1678077900000|2023-03-06 04:45:00|20569.6|20539.6|20572.5|20542.5|20572.5|20542.5|20568.1|20538.1|0
1678078200000|2023-03-06 04:50:00|20572.1|20542.1|20571.8|20541.8|20573.3|20543.3|20571|20541|0
1678078500000|2023-03-06 04:55:00|20572.1|20542.1|20569.9|20539.9|20572.5|20542.5|20569.9|20539.9|0
1678078800000|2023-03-06 05:00:00|20569.2|20539.2|20566.2|20561.2|20576.7|20571.7|20550.2|20539.2|1288
1678079100000|2023-03-06 05:05:00|20567.2|20562.2|20584.2|20579.2|20605.7|20600.7|20567.2|20562.2|1041
1678079400000|2023-03-06 05:10:00|20583.7|20578.7|20612.2|20607.2|20621.2|20616.2|20583.2|20578.2|1051
1678079700000|2023-03-06 05:15:00|20614.2|20609.2|20640.2|20635.2|20648.7|20643.7|20612.2|20607.2|1377
1678080000000|2023-03-06 05:20:00|20640.7|20635.7|20613.2|20608.2|20656.7|20651.7|20607.7|20602.7|1114
1678080300000|2023-03-06 05:25:00|20612.7|20607.7|20617.2|20612.2|20628.2|20623.2|20606.7|20601.7|698
1678080600000|2023-03-06 05:30:00|20615.7|20610.7|20597.2|20592.2|20633.7|20628.7|20592.7|20587.7|748
1678080900000|2023-03-06 05:35:00|20596.7|20591.7|20590.7|20585.7|20608.7|20603.7|20590.2|20585.2|634
1678081200000|2023-03-06 05:40:00|20591.2|20586.2|20649.2|20644.2|20650.2|20645.2|20589.2|20584.2|811
1678081500000|2023-03-06 05:45:00|20649.7|20644.7|20644.2|20639.2|20680.7|20675.7|20641.7|20636.7|1638
1678081800000|2023-03-06 05:50:00|20643.7|20638.7|20638.2|20633.2|20651.2|20646.2|20627.7|20622.7|632
1678082100000|2023-03-06 05:55:00|20638.7|20633.7|20669.7|20664.7|20670.2|20665.2|20637.7|20632.7|945
1678082400000|2023-03-06 06:00:00|20670.2|20665.2|20685.7|20680.7|20688.2|20683.2|20660.7|20655.7|1228
1678082700000|2023-03-06 06:05:00|20685.2|20680.2|20687.2|20682.2|20697.2|20692.2|20676.2|20671.2|1166
1678083000000|2023-03-06 06:10:00|20686.7|20681.7|20702.7|20697.7|20705.2|20700.2|20678.2|20673.2|985
1678083300000|2023-03-06 06:15:00|20702.2|20697.2|20652.2|20647.2|20706.7|20701.7|20649.2|20644.2|1267
1678083600000|2023-03-06 06:20:00|20652.7|20647.7|20660.2|20655.2|20665.2|20660.2|20648.2|20643.2|879
1678083900000|2023-03-06 06:25:00|20659.7|20654.7|20663.7|20658.7|20672.2|20667.2|20644.2|20639.2|895
1678084200000|2023-03-06 06:30:00|20663.2|20658.2|20649.2|20644.2|20678.7|20673.7|20648.2|20643.2|719
1678084500000|2023-03-06 06:35:00|20649.7|20644.7|20643.7|20638.7|20651.2|20646.2|20638.2|20633.2|675
1678084800000|2023-03-06 06:40:00|20641.2|20636.2|20663.7|20658.7|20665.7|20660.7|20637.7|20632.7|558
1678085100000|2023-03-06 06:45:00|20664.2|20659.2|20663.2|20658.2|20665.7|20660.7|20650.2|20645.2|456
1678085400000|2023-03-06 06:50:00|20662.7|20657.7|20672.2|20667.2|20673.2|20668.2|20647.2|20642.2|520
1678085700000|2023-03-06 06:55:00|20672.7|20667.7|20656.7|20651.7|20677.2|20672.2|20652.2|20647.2|452
1678086000000|2023-03-06 07:00:00|20656.2|20651.2|20592.7|20587.7|20659.2|20654.2|20592.7|20587.7|1409
1678086300000|2023-03-06 07:05:00|20592.2|20587.2|20602.7|20597.7|20607.7|20602.7|20587.7|20582.7|734
1678086600000|2023-03-06 07:10:00|20602.2|20597.2|20622.2|20617.2|20626.7|20621.7|20600.7|20595.7|633
1678086900000|2023-03-06 07:15:00|20622.7|20617.7|20623.2|20618.2|20632.7|20627.7|20620.7|20615.7|452
1678087200000|2023-03-06 07:20:00|20623.7|20618.7|20620.2|20615.2|20624.2|20619.2|20607.2|20602.2|411
1678087500000|2023-03-06 07:25:00|20620.7|20615.7|20620.7|20615.7|20626.2|20621.2|20618.2|20613.2|287
1678087800000|2023-03-06 07:30:00|20620.2|20615.2|20600.7|20595.7|20627.7|20622.7|20600.7|20595.7|432
1678088100000|2023-03-06 07:35:00|20600.2|20595.2|20596.2|20591.2|20608.7|20603.7|20594.2|20589.2|456
1678088400000|2023-03-06 07:40:00|20595.7|20590.7|20606.2|20601.2|20609.7|20604.7|20595.7|20590.7|322
1678088700000|2023-03-06 07:45:00|20605.7|20600.7|20625.7|20620.7|20627.2|20622.2|20605.7|20600.7|714
1678089000000|2023-03-06 07:50:00|20627.2|20622.2|20624.2|20619.2|20633.2|20628.2|20617.2|20612.2|783
1678089300000|2023-03-06 07:55:00|20623.7|20618.7|20605.2|20600.2|20623.7|20618.7|20603.7|20598.7|794
1678089600000|2023-03-06 08:00:00|20603.2|20598.2|20590.2|20585.2|20605.7|20600.7|20588.2|20583.2|1209
1678089900000|2023-03-06 08:05:00|20589.2|20584.2|20573.7|20568.7|20592.7|20587.7|20565.2|20560.2|1236
1678090200000|2023-03-06 08:10:00|20573.2|20568.2|20567.7|20562.7|20575.7|20570.7|20564.7|20559.7|620
1678090500000|2023-03-06 08:15:00|20568.2|20563.2|20559.7|20554.7|20580.7|20575.7|20550.7|20545.7|662
1678090800000|2023-03-06 08:20:00|20560.2|20555.2|20587.2|20582.2|20587.7|20582.7|20555.2|20550.2|387
1678091100000|2023-03-06 08:25:00|20587.7|20582.7|20583.2|20578.2|20594.2|20589.2|20583.2|20578.2|490
1678091400000|2023-03-06 08:30:00|20597.3|20567.3|20600.7|20570.7|20602|20572|20589.8|20559.8|0
1678091700000|2023-03-06 08:35:00|20601.1|20571.1|20605.8|20575.8|20608|20578|20601.1|20571.1|0
1678092000000|2023-03-06 08:40:00|20605.4|20575.4|20603.1|20573.1|20607.5|20577.5|20602.5|20572.5|0
1678092300000|2023-03-06 08:45:00|20603.5|20573.5|20611.4|20581.4|20611.4|20581.4|20603.5|20573.5|0
1678092600000|2023-03-06 08:50:00|20611.7|20581.7|20603.7|20573.7|20619.4|20589.4|20602.2|20572.2|0
1678092900000|2023-03-06 08:55:00|20603.4|20573.4|20599.1|20569.1|20603.7|20573.7|20595.2|20565.2|0
1678093200000|2023-03-06 09:00:00|20598.3|20568.3|20592.8|20562.8|20600.2|20570.2|20588.7|20558.7|0
1678093500000|2023-03-06 09:05:00|20592.4|20562.4|20583.5|20553.5|20595.7|20565.7|20580.5|20550.5|0
1678093800000|2023-03-06 09:10:00|20584.2|20554.2|20589.6|20559.6|20592.6|20562.6|20581.6|20551.6|0
1678094100000|2023-03-06 09:15:00|20589.2|20559.2|20565.2|20557.2|20589.2|20581.2|20562.2|20554.2|279
1678094400000|2023-03-06 09:20:00|20564.7|20556.7|20568.7|20560.7|20578.7|20570.7|20563.2|20555.2|35
1678094700000|2023-03-06 09:25:00|20568.2|20560.2|20553.2|20545.2|20569.2|20561.2|20552.7|20544.7|76
1678095000000|2023-03-06 09:30:00|20552.7|20544.7|20553.2|20545.2|20556.2|20548.2|20548.7|20540.7|105
1678095300000|2023-03-06 09:35:00|20552.7|20544.7|20566.7|20558.7|20568.2|20560.2|20552.2|20544.2|70
1678095600000|2023-03-06 09:40:00|20567.2|20559.2|20566.2|20558.2|20570.2|20562.2|20563.7|20555.7|66
1678095900000|2023-03-06 09:45:00|20565.7|20557.7|20561.7|20553.7|20566.2|20558.2|20556.7|20548.7|33
1678096200000|2023-03-06 09:50:00|20562.2|20554.2|20569.7|20561.7|20569.7|20561.7|20558.7|20550.7|59
1678096500000|2023-03-06 09:55:00|20570.2|20562.2|20570.2|20562.2|20570.7|20562.7|20564.2|20556.2|56
1678096800000|2023-03-06 10:00:00|20569.7|20561.7|20564.2|20556.2|20573.7|20565.7|20564.2|20556.2|33
1678097100000|2023-03-06 10:05:00|20564.7|20556.7|20565.7|20557.7|20572.7|20564.7|20563.7|20555.7|71
1678097400000|2023-03-06 10:10:00|20566.2|20558.2|20564.2|20556.2|20572.2|20564.2|20563.7|20555.7|35
1678097700000|2023-03-06 10:15:00|20564.7|20556.7|20567.7|20559.7|20572.7|20564.7|20562.7|20554.7|49
1678098000000|2023-03-06 10:20:00|20568.2|20560.2|20574.7|20566.7|20574.7|20566.7|20567.2|20559.2|30
1678098300000|2023-03-06 10:25:00|20574.2|20566.2|20575.7|20567.7|20578.2|20570.2|20572.2|20564.2|62
1678098600000|2023-03-06 10:30:00|20575.2|20567.2|20573.2|20565.2|20579.7|20571.7|20572.2|20564.2|71
1678098900000|2023-03-06 10:35:00|20572.7|20564.7|20572.7|20564.7|20573.2|20565.2|20564.7|20556.7|67
1678099200000|2023-03-06 10:40:00|20574.7|20566.7|20576.7|20568.7|20581.2|20573.2|20571.7|20563.7|80
1678099500000|2023-03-06 10:45:00|20577.2|20569.2|20582.2|20574.2|20585.2|20577.2|20573.2|20565.2|59
1678099800000|2023-03-06 10:50:00|20583.7|20575.7|20587.2|20579.2|20588.7|20580.7|20582.2|20574.2|59
1678100100000|2023-03-06 10:55:00|20586.7|20578.7|20586.7|20578.7|20589.7|20581.7|20584.2|20576.2|38
1678100400000|2023-03-06 11:00:00|20587.2|20579.2|20578.7|20570.7|20587.2|20579.2|20575.7|20567.7|48
1678100700000|2023-03-06 11:05:00|20578.2|20570.2|20577.7|20569.7|20585.2|20577.2|20576.2|20568.2|120
1678101000000|2023-03-06 11:10:00|20578.2|20570.2|20584.7|20576.7|20590.2|20582.2|20578.2|20570.2|41
1678101300000|2023-03-06 11:15:00|20584.2|20576.2|20582.2|20574.2|20587.2|20579.2|20580.7|20572.7|48
1678101600000|2023-03-06 11:20:00|20581.7|20573.7|20587.2|20579.2|20588.7|20580.7|20578.2|20570.2|59
1678101900000|2023-03-06 11:25:00|20587.7|20579.7|20580.7|20572.7|20588.2|20580.2|20579.7|20571.7|20
1678102200000|2023-03-06 11:30:00|20580.2|20572.2|20581.7|20573.7|20584.2|20576.2|20576.7|20568.7|39
1678102500000|2023-03-06 11:35:00|20581.2|20573.2|20582.7|20574.7|20584.7|20576.7|20577.2|20569.2|21
1678102800000|2023-03-06 11:40:00|20582.2|20574.2|20571.7|20563.7|20583.7|20575.7|20571.2|20563.2|21
1678103100000|2023-03-06 11:45:00|20572.2|20564.2|20575.7|20567.7|20578.2|20570.2|20569.7|20561.7|43
1678103400000|2023-03-06 11:50:00|20575.2|20567.2|20575.7|20567.7|20580.7|20572.7|20570.2|20562.2|39
1678103700000|2023-03-06 11:55:00|20574.7|20566.7|20575.7|20567.7|20584.7|20576.7|20574.2|20566.2|33
1678104000000|2023-03-06 12:00:00|20577.2|20569.2|20584.2|20576.2|20585.7|20577.7|20574.2|20566.2|43
1678104300000|2023-03-06 12:05:00|20583.7|20575.7|20585.2|20577.2|20586.7|20578.7|20581.7|20573.7|33
1678104600000|2023-03-06 12:10:00|20585.7|20577.7|20584.2|20576.2|20591.2|20583.2|20584.2|20576.2|40
1678104900000|2023-03-06 12:15:00|20584.7|20576.7|20588.2|20580.2|20589.2|20581.2|20581.7|20573.7|46
1678105200000|2023-03-06 12:20:00|20587.7|20579.7|20589.2|20581.2|20592.7|20584.7|20586.2|20578.2|20
1678105500000|2023-03-06 12:25:00|20588.2|20580.2|20584.2|20576.2|20590.2|20582.2|20583.7|20575.7|20
1678105800000|2023-03-06 12:30:00|20584.7|20576.7|20584.2|20576.2|20589.2|20581.2|20581.7|20573.7|16
1678106100000|2023-03-06 12:35:00|20583.7|20575.7|20587.7|20579.7|20590.7|20582.7|20583.2|20575.2|13
1678106400000|2023-03-06 12:40:00|20588.2|20580.2|20595.7|20587.7|20597.2|20589.2|20584.2|20576.2|33
1678106700000|2023-03-06 12:45:00|20596.2|20588.2|20589.2|20581.2|20596.7|20588.7|20588.2|20580.2|14
1678107000000|2023-03-06 12:50:00|20589.7|20581.7|20593.2|20585.2|20594.2|20586.2|20586.2|20578.2|31
1678107300000|2023-03-06 12:55:00|20592.7|20584.7|20594.7|20586.7|20599.7|20591.7|20592.2|20584.2|40
1678107600000|2023-03-06 13:00:00|20595.2|20587.2|20600.2|20592.2|20604.7|20596.7|20593.2|20585.2|70
1678107900000|2023-03-06 13:05:00|20600.7|20592.7|20603.7|20595.7|20604.7|20596.7|20596.2|20588.2|58
1678108200000|2023-03-06 13:10:00|20604.2|20596.2|20610.7|20602.7|20613.2|20605.2|20602.2|20594.2|107
1678108500000|2023-03-06 13:15:00|20611.2|20603.2|20615.7|20607.7|20616.7|20608.7|20610.7|20602.7|74
1678108800000|2023-03-06 13:20:00|20616.2|20608.2|20618.7|20610.7|20621.2|20613.2|20608.2|20600.2|67
1678109100000|2023-03-06 13:25:00|20618.2|20610.2|20615.2|20607.2|20618.7|20610.7|20611.7|20603.7|60
1678109400000|2023-03-06 13:30:00|20613.2|20605.2|20606.2|20598.2|20615.7|20607.7|20606.2|20598.2|39
1678109700000|2023-03-06 13:35:00|20606.7|20598.7|20607.2|20599.2|20610.7|20602.7|20603.2|20595.2|63
1678110000000|2023-03-06 13:40:00|20607.7|20599.7|20606.2|20598.2|20612.7|20604.7|20598.7|20590.7|55
1678110300000|2023-03-06 13:45:00|20605.7|20597.7|20610.7|20602.7|20614.2|20606.2|20604.7|20596.7|42
1678110600000|2023-03-06 13:50:00|20611.2|20603.2|20605.2|20597.2|20611.2|20603.2|20602.2|20594.2|24
1678110900000|2023-03-06 13:55:00|20604.7|20596.7|20602.7|20594.7|20605.7|20597.7|20597.7|20589.7|23
1678111200000|2023-03-06 14:00:00|20603.2|20595.2|20598.2|20590.2|20606.7|20598.7|20593.2|20585.2|40
1678111500000|2023-03-06 14:05:00|20598.7|20590.7|20596.7|20588.7|20600.7|20592.7|20591.7|20583.7|57
1678111800000|2023-03-06 14:10:00|20596.2|20588.2|20596.7|20588.7|20602.7|20594.7|20592.7|20584.7|29
1678112100000|2023-03-06 14:15:00|20596.2|20588.2|20593.2|20585.2|20599.2|20591.2|20586.2|20578.2|104
1678112400000|2023-03-06 14:20:00|20592.7|20584.7|20605.7|20597.7|20605.7|20597.7|20592.2|20584.2|45
1678112700000|2023-03-06 14:25:00|20605.2|20597.2|20607.7|20599.7|20609.2|20601.2|20600.7|20592.7|41
1678113000000|2023-03-06 14:30:00|20608.2|20600.2|20563.7|20555.7|20612.7|20604.7|20542.2|20534.2|840
1678113300000|2023-03-06 14:35:00|20563.2|20555.2|20561.2|20553.2|20576.7|20568.7|20543.2|20535.2|471
1678113600000|2023-03-06 14:40:00|20561.7|20553.7|20572.2|20564.2|20583.7|20575.7|20555.2|20547.2|217
1678113900000|2023-03-06 14:45:00|20572.7|20564.7|20586.2|20578.2|20588.2|20580.2|20564.2|20556.2|287
1678114200000|2023-03-06 14:50:00|20586.7|20578.7|20610.2|20602.2|20616.2|20608.2|20579.2|20571.2|278
1678114500000|2023-03-06 14:55:00|20610.7|20602.7|20623.2|20615.2|20624.2|20616.2|20603.2|20595.2|196
1678114800000|2023-03-06 15:00:00|20624.2|20616.2|20631.2|20623.2|20645.7|20637.7|20609.2|20601.2|431
1678115100000|2023-03-06 15:05:00|20630.7|20622.7|20646.7|20638.7|20651.7|20643.7|20622.2|20614.2|202
1678115400000|2023-03-06 15:10:00|20647.2|20639.2|20677.7|20669.7|20678.2|20670.2|20643.2|20635.2|420
1678115700000|2023-03-06 15:15:00|20679.2|20671.2|20704.7|20696.7|20706.7|20698.7|20671.7|20663.7|366
1678116000000|2023-03-06 15:20:00|20705.2|20697.2|20689.2|20681.2|20707.2|20699.2|20681.7|20673.7|249
1678116300000|2023-03-06 15:25:00|20687.7|20679.7|20683.2|20675.2|20699.2|20691.2|20680.7|20672.7|176
1678116600000|2023-03-06 15:30:00|20683.7|20675.7|20686.7|20678.7|20693.2|20685.2|20679.7|20671.7|168
1678116900000|2023-03-06 15:35:00|20687.2|20679.2|20690.7|20682.7|20699.2|20691.2|20683.7|20675.7|140
1678117200000|2023-03-06 15:40:00|20691.2|20683.2|20715.7|20707.7|20719.2|20711.2|20691.2|20683.2|328
1678117500000|2023-03-06 15:45:00|20716.2|20708.2|20694.2|20686.2|20719.2|20711.2|20685.7|20677.7|192
1678117800000|2023-03-06 15:50:00|20694.7|20686.7|20679.2|20671.2|20696.7|20688.7|20671.2|20663.2|150
1678118100000|2023-03-06 15:55:00|20678.7|20670.7|20665.7|20657.7|20681.2|20673.2|20665.2|20657.2|151
1678118400000|2023-03-06 16:00:00|20666.2|20658.2|20680.2|20672.2|20683.7|20675.7|20664.7|20656.7|91
1678118700000|2023-03-06 16:05:00|20680.7|20672.7|20681.2|20673.2|20684.7|20676.7|20677.2|20669.2|70
1678119000000|2023-03-06 16:10:00|20681.7|20673.7|20679.7|20671.7|20683.2|20675.2|20671.2|20663.2|52
1678119300000|2023-03-06 16:15:00|20680.2|20672.2|20679.7|20671.7|20683.7|20675.7|20668.7|20660.7|73
1678119600000|2023-03-06 16:20:00|20679.2|20671.2|20670.2|20662.2|20680.7|20672.7|20666.2|20658.2|63
1678119900000|2023-03-06 16:25:00|20670.7|20662.7|20658.7|20650.7|20673.2|20665.2|20654.7|20646.7|143
1678120200000|2023-03-06 16:30:00|20658.2|20650.2|20675.7|20667.7|20676.2|20668.2|20657.7|20649.7|56
1678120500000|2023-03-06 16:35:00|20676.2|20668.2|20690.2|20682.2|20691.7|20683.7|20676.2|20668.2|145
1678120800000|2023-03-06 16:40:00|20689.7|20681.7|20687.7|20679.7|20690.2|20682.2|20683.7|20675.7|64
1678121100000|2023-03-06 16:45:00|20688.2|20680.2|20685.2|20677.2|20691.2|20683.2|20680.2|20672.2|37
1678121400000|2023-03-06 16:50:00|20685.7|20677.7|20693.7|20685.7|20694.2|20686.2|20679.2|20671.2|43
1678121700000|2023-03-06 16:55:00|20693.2|20685.2|20691.7|20683.7|20694.7|20686.7|20684.7|20676.7|52
1678122000000|2023-03-06 17:00:00|20691.2|20683.2|20696.2|20688.2|20696.7|20688.7|20687.2|20679.2|34
1678122300000|2023-03-06 17:05:00|20696.7|20688.7|20695.7|20687.7|20697.2|20689.2|20686.7|20678.7|31
1678122600000|2023-03-06 17:10:00|20696.2|20688.2|20703.7|20695.7|20706.2|20698.2|20692.7|20684.7|110
1678122900000|2023-03-06 17:15:00|20703.2|20695.2|20705.2|20697.2|20708.2|20700.2|20701.2|20693.2|72
1678123200000|2023-03-06 17:20:00|20705.7|20697.7|20686.2|20678.2|20705.7|20697.7|20685.2|20677.2|229
1678123500000|2023-03-06 17:25:00|20687.2|20679.2|20687.2|20679.2|20692.7|20684.7|20683.7|20675.7|78
1678123800000|2023-03-06 17:30:00|20686.7|20678.7|20687.2|20679.2|20691.2|20683.2|20678.2|20670.2|39
1678124100000|2023-03-06 17:35:00|20686.7|20678.7|20685.7|20677.7|20698.7|20690.7|20683.7|20675.7|48
1678124400000|2023-03-06 17:40:00|20685.2|20677.2|20683.7|20675.7|20691.7|20683.7|20682.7|20674.7|10
1678124700000|2023-03-06 17:45:00|20683.2|20675.2|20667.2|20659.2|20685.7|20677.7|20665.2|20657.2|54
1678125000000|2023-03-06 17:50:00|20667.7|20659.7|20668.2|20660.2|20669.7|20661.7|20663.2|20655.2|19
1678125300000|2023-03-06 17:55:00|20668.7|20660.7|20679.2|20671.2|20679.7|20671.7|20665.2|20657.2|102
1678125600000|2023-03-06 18:00:00|20680.2|20672.2|20674.7|20666.7|20680.2|20672.2|20671.7|20663.7|72
1678125900000|2023-03-06 18:05:00|20675.2|20667.2|20654.7|20646.7|20681.2|20673.2|20654.7|20646.7|53
1678126200000|2023-03-06 18:10:00|20655.2|20647.2|20656.7|20648.7|20659.7|20651.7|20653.2|20645.2|53
1678126500000|2023-03-06 18:15:00|20657.2|20649.2|20649.7|20641.7|20658.2|20650.2|20642.2|20634.2|168
1678126800000|2023-03-06 18:20:00|20650.2|20642.2|20652.2|20644.2|20655.7|20647.7|20644.7|20636.7|38
1678127100000|2023-03-06 18:25:00|20651.7|20643.7|20646.7|20638.7|20655.2|20647.2|20643.2|20635.2|46
1678127400000|2023-03-06 18:30:00|20646.2|20638.2|20646.7|20638.7|20651.7|20643.7|20639.7|20631.7|85
1678127700000|2023-03-06 18:35:00|20648.2|20640.2|20630.7|20622.7|20652.2|20644.2|20630.2|20622.2|159
1678128000000|2023-03-06 18:40:00|20631.2|20623.2|20629.7|20621.7|20633.7|20625.7|20622.2|20614.2|115
1678128300000|2023-03-06 18:45:00|20629.2|20621.2|20620.2|20612.2|20629.7|20621.7|20618.7|20610.7|57
1678128600000|2023-03-06 18:50:00|20619.7|20611.7|20618.7|20610.7|20622.2|20614.2|20613.7|20605.7|56
1678128900000|2023-03-06 18:55:00|20618.2|20610.2|20630.9|20600.9|20630.9|20611.7|20610.2|20600.7|74
1678129200000|2023-03-06 19:00:00|20630.7|20600.7|20625.1|20595.1|20631.2|20601.2|20620.8|20590.8|0
1678129500000|2023-03-06 19:05:00|20625.3|20595.3|20628.8|20598.8|20629.2|20599.2|20624.4|20594.4|0
1678129800000|2023-03-06 19:10:00|20629|20599|20618.2|20588.2|20633.5|20603.5|20617.8|20587.8|0
1678130100000|2023-03-06 19:15:00|20618|20588|20611.8|20581.8|20622.6|20592.6|20611|20581|0
1678130400000|2023-03-06 19:20:00|20611.6|20581.6|20612.1|20582.1|20613.1|20583.1|20606|20576|0
1678130700000|2023-03-06 19:25:00|20611.7|20581.7|20608.2|20578.2|20612.4|20582.4|20604.6|20574.6|0
1678131000000|2023-03-06 19:30:00|20608|20578|20602.4|20572.4|20612.9|20582.9|20602.2|20572.2|0
1678131300000|2023-03-06 19:35:00|20602.2|20572.2|20603.6|20573.6|20606.3|20576.3|20600.1|20570.1|0
1678131600000|2023-03-06 19:40:00|20601|20571|20608.4|20578.4|20610.8|20580.8|20600.4|20570.4|0
1678131900000|2023-03-06 19:45:00|20608.2|20578.2|20601.6|20571.6|20608.2|20578.2|20598.2|20568.2|0
1678132200000|2023-03-06 19:50:00|20601.4|20571.4|20605.1|20575.1|20605.3|20575.3|20598.2|20568.2|0
1678132500000|2023-03-06 19:55:00|20604.9|20574.9|20598.9|20568.9|20608.9|20578.9|20595.8|20565.8|0
1678132800000|2023-03-06 20:00:00|20599|20569|20596.5|20566.5|20602.9|20572.9|20596.5|20566.5|0
1678133100000|2023-03-06 20:05:00|20596.7|20566.7|20600.5|20570.5|20600.7|20570.7|20589|20559|0
1678133400000|2023-03-06 20:10:00|20600.3|20570.3|20585|20555|20606.5|20576.5|20583.7|20553.7|0
1678133700000|2023-03-06 20:15:00|20584.6|20554.6|20594.6|20564.6|20595.3|20565.3|20584.6|20554.6|0
1678134000000|2023-03-06 20:20:00|20594.4|20564.4|20582.1|20552.1|20595.4|20565.4|20580|20550|0
1678134300000|2023-03-06 20:25:00|20581.9|20551.9|20581.4|20551.4|20583.3|20553.3|20581.4|20551.4|0
1678134600000|2023-03-06 20:30:00|20581.6|20551.6|20580.9|20550.9|20585.3|20555.3|20573.2|20543.2|0
1678134900000|2023-03-06 20:35:00|20581.1|20551.1|20582.7|20552.7|20585.5|20555.5|20580|20550|0
1678135200000|2023-03-06 20:40:00|20582.5|20552.5|20597.3|20567.3|20597.5|20567.5|20581.4|20551.4|0
1678135500000|2023-03-06 20:45:00|20597.1|20567.1|20600.4|20570.4|20600.8|20570.8|20593.2|20563.2|0
1678135800000|2023-03-06 20:50:00|20600.8|20570.8|20591|20561|20600.8|20570.8|20588.4|20558.4|0
1678136100000|2023-03-06 20:55:00|20591.2|20561.2|20583.8|20553.8|20592.5|20562.5|20582.3|20552.3|0
1678136400000|2023-03-06 21:00:00|20583.6|20553.6|20585.3|20555.3|20588.6|20558.6|20582.8|20552.8|0
1678136700000|2023-03-06 21:05:00|20586|20556|20587.9|20557.9|20587.9|20557.9|20583.6|20553.6|0
1678137000000|2023-03-06 21:10:00|20587.1|20557.1|20587.9|20557.9|20588.7|20558.7|20585.4|20555.4|0
1678137300000|2023-03-06 21:15:00|20588.6|20558.6|20596.9|20566.9|20596.9|20566.9|20587.9|20557.9|0
1678137600000|2023-03-06 21:20:00|20597.7|20567.7|20596.9|20566.9|20598.6|20568.6|20596.9|20566.9|0
1678137900000|2023-03-06 21:25:00|20597.7|20567.7|20598.6|20568.6|20599.4|20569.4|20597.7|20567.7|0
1678138200000|2023-03-06 21:30:00|20598.7|20568.7|20599.5|20569.5|20600.1|20570.1|20597.8|20567.8|0
1678138500000|2023-03-06 21:35:00|20598.7|20568.7|20598.7|20568.7|20598.7|20568.7|20597.8|20567.8|0
1678138800000|2023-03-06 21:40:00|20598.3|20568.3|20597.8|20567.8|20599.1|20569.1|20597.8|20567.8|0
1678139100000|2023-03-06 21:45:00|20598.6|20568.6|20597.8|20567.8|20598.7|20568.7|20597.8|20567.8|0
1678139400000|2023-03-06 21:50:00|20598.6|20568.6|20599.5|20569.5|20600.3|20570.3|20598.6|20568.6|0
1678139700000|2023-03-06 21:55:00|20599.1|20569.1|20597.1|20567.1|20599.1|20569.1|20596.6|20566.6|0
1678140000000|2023-03-06 22:00:00|20596.9|20566.9|20596.7|20566.7|20597.8|20567.8|20596.2|20566.2|0
1678140300000|2023-03-06 22:05:00|20597|20567|20596.2|20566.2|20597|20567|20595.7|20565.7|0
1678140600000|2023-03-06 22:10:00|20596.4|20566.4|20596|20566|20597.2|20567.2|20596|20566|0
1678140900000|2023-03-06 22:15:00|20595.5|20565.5|20595.3|20565.3|20596.6|20566.6|20595.3|20565.3|0
1678141200000|2023-03-06 22:20:00|20596|20566|20595.5|20565.5|20596.7|20566.7|20595.5|20565.5|0
1678141500000|2023-03-06 22:25:00|20595.6|20565.6|20595.9|20565.9|20596.8|20566.8|20595.6|20565.6|0
1678141800000|2023-03-06 22:30:00|20596|20566|20596.7|20566.7|20597.2|20567.2|20596|20566|0
1678142100000|2023-03-06 22:35:00|20596.1|20566.1|20596.1|20566.1|20596.7|20566.7|20596.1|20566.1|0
1678142400000|2023-03-06 22:40:00|20596.5|20566.5|20596.6|20566.6|20596.6|20566.6|20596.5|20566.5|0
1678142700000|2023-03-06 22:45:00|20597|20567|20596.1|20566.1|20597.1|20567.1|20595.7|20565.7|0
1678143000000|2023-03-06 22:50:00|20595.8|20565.8|20596.1|20566.1|20596.1|20566.1|20595.7|20565.7|0
1678143300000|2023-03-06 22:55:00|20596|20566|20595.6|20565.6|20596.4|20566.4|20595.6|20565.6|0
1678143600000|2023-03-06 23:00:00|20596.6|20566.6|20590.1|20560.1|20596.7|20566.7|20589.7|20559.7|0
1678143900000|2023-03-06 23:05:00|20590.5|20560.5|20592.7|20562.7|20594.3|20564.3|20590.5|20560.5|0
1678144200000|2023-03-06 23:10:00|20593.4|20563.4|20590.5|20560.5|20593.5|20563.5|20589.4|20559.4|0
1678144500000|2023-03-06 23:15:00|20591.3|20561.3|20595.1|20565.1|20596.3|20566.3|20591.3|20561.3|0
1678144800000|2023-03-06 23:20:00|20595.5|20565.5|20595.7|20565.7|20597.2|20567.2|20593.9|20563.9|0
1678145100000|2023-03-06 23:25:00|20595|20565|20598|20568|20598|20568|20594.4|20564.4|0
1678145400000|2023-03-06 23:30:00|20598.4|20568.4|20596.4|20566.4|20598.9|20568.9|20595.6|20565.6|0
1678145700000|2023-03-06 23:35:00|20595.6|20565.6|20593.9|20563.9|20595.6|20565.6|20593.1|20563.1|0
1678146000000|2023-03-06 23:40:00|20594.7|20564.7|20594.4|20564.4|20595.6|20565.6|20591.8|20561.8|0
1678146300000|2023-03-06 23:45:00|20595.2|20565.2|20596.1|20566.1|20596.9|20566.9|20594.1|20564.1|0
1678146600000|2023-03-06 23:50:00|20596.4|20566.4|20599.7|20569.7|20600.5|20570.5|20593.6|20563.6|0
1678146900000|2023-03-06 23:55:00|20600.9|20570.9|20601.3|20571.3|20604.6|20574.6|20600.9|20570.9|0
1678147200000|2023-03-07 00:00:00|20600.5|20570.5|20603.8|20573.8|20605.9|20575.9|20598.8|20568.8|0
1678147500000|2023-03-07 00:05:00|20604.6|20574.6|20608.9|20578.9|20610.5|20580.5|20603.8|20573.8|0
1678147800000|2023-03-07 00:10:00|20609.3|20579.3|20603.9|20573.9|20609.7|20579.7|20601.5|20571.5|0
1678148100000|2023-03-07 00:15:00|20603.2|20573.2|20601.4|20571.4|20604|20574|20600.5|20570.5|0
1678148400000|2023-03-07 00:20:00|20601|20571|20603.6|20573.6|20603.6|20573.6|20598.8|20568.8|0
1678148700000|2023-03-07 00:25:00|20604.3|20574.3|20609.7|20579.7|20609.7|20579.7|20603.6|20573.6|0
1678149000000|2023-03-07 00:30:00|20610.4|20580.4|20608.8|20578.8|20611.2|20581.2|20607.7|20577.7|0
1678149300000|2023-03-07 00:35:00|20608.5|20578.5|20605.8|20575.8|20608.5|20578.5|20604|20574|0
1678149600000|2023-03-07 00:40:00|20606.5|20576.5|20606.9|20576.9|20607.6|20577.6|20604.6|20574.6|0
1678149900000|2023-03-07 00:45:00|20607.2|20577.2|20603.8|20573.8|20607.6|20577.6|20603.8|20573.8|0
1678150200000|2023-03-07 00:50:00|20603.5|20573.5|20602.4|20572.4|20603.5|20573.5|20600.5|20570.5|0
1678150500000|2023-03-07 00:55:00|20603.2|20573.2|20605|20575|20605.4|20575.4|20602.8|20572.8|0
1678150800000|2023-03-07 01:00:00|20604.3|20574.3|20606.3|20576.3|20614.3|20584.3|20602.8|20572.8|0
1678151100000|2023-03-07 01:05:00|20607|20577|20602.8|20572.8|20607|20577|20602|20572|0
1678151400000|2023-03-07 01:10:00|20602|20572|20604.4|20574.4|20605.4|20575.4|20602|20572|0
1678151700000|2023-03-07 01:15:00|20605|20575|20585.2|20580.2|20608.2|20603.2|20553.2|20548.2|1704
1678152000000|2023-03-07 01:20:00|20588.2|20583.2|20575.7|20570.7|20604.2|20599.2|20557.7|20552.7|1036
1678152300000|2023-03-07 01:25:00|20576.2|20571.2|20585.7|20580.7|20595.2|20590.2|20567.7|20562.7|580
1678152600000|2023-03-07 01:30:00|20582.7|20577.7|20617.2|20612.2|20622.2|20617.2|20520.2|20515.2|4426
1678152900000|2023-03-07 01:35:00|20614.2|20609.2|20638.7|20633.7|20648.2|20643.2|20579.2|20574.2|3075
1678153200000|2023-03-07 01:40:00|20636.7|20631.7|20614.2|20609.2|20693.2|20688.2|20613.7|20608.7|3125
1678153500000|2023-03-07 01:45:00|20615.7|20610.7|20591.2|20586.2|20640.2|20635.2|20586.2|20581.2|1865
1678153800000|2023-03-07 01:50:00|20591.7|20586.7|20637.7|20632.7|20653.7|20648.7|20559.2|20554.2|2414
1678154100000|2023-03-07 01:55:00|20637.2|20632.2|20595.2|20590.2|20649.7|20644.7|20572.2|20567.2|1655
1678154400000|2023-03-07 02:00:00|20595.7|20590.7|20792.8|20787.8|20796.3|20791.3|20581.2|20576.2|4421
1678154700000|2023-03-07 02:05:00|20794.3|20789.3|20924.3|20919.3|20968.3|20963.3|20794.3|20789.3|8784
1678155000000|2023-03-07 02:10:00|20925.3|20920.3|20943.3|20938.3|21019.3|21014.3|20925.3|20920.3|6413
1678155300000|2023-03-07 02:15:00|20941.3|20936.3|20984.8|20979.8|21022.8|21017.8|20940.3|20935.3|3775
1678155600000|2023-03-07 02:20:00|20984.3|20979.3|20921.3|20916.3|21008.8|21003.8|20921.3|20916.3|3436
1678155900000|2023-03-07 02:25:00|20920.3|20915.3|20910.3|20905.3|20926.3|20921.3|20886.8|20881.8|3970
1678156200000|2023-03-07 02:30:00|20908.3|20903.3|20954.3|20949.3|20970.3|20965.3|20908.3|20903.3|2259
1678156500000|2023-03-07 02:35:00|20953.8|20948.8|20945.3|20940.3|20985.3|20980.3|20942.3|20937.3|1718
1678156800000|2023-03-07 02:40:00|20945.8|20940.8|20910.3|20905.3|20955.3|20950.3|20908.3|20903.3|1533
1678157100000|2023-03-07 02:45:00|20909.3|20904.3|20899.3|20894.3|20940.3|20935.3|20898.3|20893.3|1567
1678157400000|2023-03-07 02:50:00|20899.8|20894.8|20822.3|20817.3|20911.3|20906.3|20810.3|20805.3|3587
1678157700000|2023-03-07 02:55:00|20821.3|20816.3|20748.3|20743.3|20822.3|20817.3|20736.8|20731.8|3916
1678158000000|2023-03-07 03:00:00|20747.8|20742.8|20709.3|20704.3|20760.3|20755.3|20673.3|20668.3|3698
1678158300000|2023-03-07 03:05:00|20707.3|20702.3|20731.3|20726.3|20748.3|20743.3|20703.3|20698.3|2308
1678158600000|2023-03-07 03:10:00|20727.8|20722.8|20769.8|20764.8|20772.3|20767.3|20719.3|20714.3|1604
1678158900000|2023-03-07 03:15:00|20769.3|20764.3|20809.8|20804.8|20817.3|20812.3|20759.3|20754.3|1655
1678159200000|2023-03-07 03:20:00|20809.3|20804.3|20784.8|20779.8|20809.3|20804.3|20761.3|20756.3|1056
1678159500000|2023-03-07 03:25:00|20784.3|20779.3|20771.3|20766.3|20795.8|20790.8|20760.3|20755.3|648
1678159800000|2023-03-07 03:30:00|20770.3|20765.3|20765.3|20760.3|20784.8|20779.8|20741.3|20736.3|961
1678160100000|2023-03-07 03:35:00|20765.8|20760.8|20768.3|20763.3|20773.3|20768.3|20743.8|20738.8|456
1678160400000|2023-03-07 03:40:00|20768.8|20763.8|20774.3|20769.3|20777.8|20772.8|20759.8|20754.8|487
1678160700000|2023-03-07 03:45:00|20774.8|20769.8|20786.3|20781.3|20789.3|20784.3|20769.3|20764.3|511
1678161000000|2023-03-07 03:50:00|20785.3|20780.3|20817.3|20812.3|20817.3|20812.3|20785.3|20780.3|691
1678161300000|2023-03-07 03:55:00|20816.8|20811.8|20854.3|20849.3|20868.8|20863.8|20814.3|20809.3|1719
1678161600000|2023-03-07 04:00:00|20877|20847|20836.2|20806.2|20879.9|20849.9|20836.2|20806.2|1
1678161900000|2023-03-07 04:05:00|20835.5|20805.5|20837.7|20807.7|20838.7|20808.7|20833.7|20803.7|0
1678162200000|2023-03-07 04:10:00|20838.1|20808.1|20832.3|20802.3|20839.4|20809.4|20831.5|20801.5|0
1678162500000|2023-03-07 04:15:00|20832.7|20802.7|20832.4|20802.4|20832.7|20802.7|20830.5|20800.5|0
1678162800000|2023-03-07 04:20:00|20831.7|20801.7|20827.8|20797.8|20832.8|20802.8|20827.8|20797.8|0
1678163100000|2023-03-07 04:25:00|20828|20798|20825.4|20795.4|20829.6|20799.6|20824.6|20794.6|0
1678163400000|2023-03-07 04:30:00|20826.1|20796.1|20823.3|20793.3|20826.1|20796.1|20823|20793|0
1678163700000|2023-03-07 04:35:00|20824.1|20794.1|20822.9|20792.9|20825.3|20795.3|20821.9|20791.9|0
1678164000000|2023-03-07 04:40:00|20822.2|20792.2|20826.9|20796.9|20827.6|20797.6|20821.8|20791.8|0
1678164300000|2023-03-07 04:45:00|20826.5|20796.5|20827.6|20797.6|20828.4|20798.4|20826|20796|0
1678164600000|2023-03-07 04:50:00|20826.9|20796.9|20856.1|20826.1|20856.1|20826.1|20826.9|20796.9|0
1678164900000|2023-03-07 04:55:00|20855.7|20825.7|20860|20830|20860.2|20830.2|20854.4|20824.4|0
1678165200000|2023-03-07 05:00:00|20861.1|20831.1|20810.8|20805.8|20868.3|20863.3|20808.8|20803.8|1674
1678165500000|2023-03-07 05:05:00|20810.3|20805.3|20797.3|20792.3|20828.3|20823.3|20792.3|20787.3|833
1678165800000|2023-03-07 05:10:00|20796.3|20791.3|20815.8|20810.8|20831.3|20826.3|20794.8|20789.8|667
1678166100000|2023-03-07 05:15:00|20815.3|20810.3|20784.3|20779.3|20815.3|20810.3|20777.3|20772.3|716
1678166400000|2023-03-07 05:20:00|20784.8|20779.8|20795.8|20790.8|20800.8|20795.8|20767.3|20762.3|1363
1678166700000|2023-03-07 05:25:00|20795.3|20790.3|20755.3|20750.3|20797.3|20792.3|20744.8|20739.8|954
1678167000000|2023-03-07 05:30:00|20755.8|20750.8|20709.3|20704.3|20757.3|20752.3|20709.3|20704.3|1922
1678167300000|2023-03-07 05:35:00|20710.8|20705.8|20685.8|20680.8|20731.3|20726.3|20683.8|20678.8|1337
1678167600000|2023-03-07 05:40:00|20685.3|20680.3|20704.8|20699.8|20721.3|20716.3|20684.8|20679.8|922
1678167900000|2023-03-07 05:45:00|20704.3|20699.3|20663.3|20658.3|20714.3|20709.3|20657.8|20652.8|1515
1678168200000|2023-03-07 05:50:00|20662.3|20657.3|20588.3|20583.3|20671.3|20666.3|20579.3|20574.3|2574
1678168500000|2023-03-07 05:55:00|20588.8|20583.8|20570.3|20565.3|20606.3|20601.3|20538.8|20533.8|2910
1678168800000|2023-03-07 06:00:00|20569.3|20564.3|20526.8|20521.8|20594.3|20589.3|20524.3|20519.3|2496
1678169100000|2023-03-07 06:05:00|20526.3|20521.3|20443.3|20438.3|20532.3|20527.3|20422.3|20417.3|5230
1678169400000|2023-03-07 06:10:00|20442.8|20437.8|20407.3|20402.3|20469.8|20464.8|20390.8|20385.8|4355
1678169700000|2023-03-07 06:15:00|20408.3|20403.3|20444.3|20439.3|20464.3|20459.3|20398.3|20393.3|2565
1678170000000|2023-03-07 06:20:00|20442.8|20437.8|20371.8|20366.8|20442.8|20437.8|20369.3|20364.3|2577
1678170300000|2023-03-07 06:25:00|20373.3|20368.3|20386.3|20381.3|20387.3|20382.3|20341.3|20336.3|2336
1678170600000|2023-03-07 06:30:00|20387.3|20382.3|20409.8|20404.8|20424.3|20419.3|20379.3|20374.3|2483
1678170900000|2023-03-07 06:35:00|20406.8|20401.8|20415.8|20410.8|20446.3|20441.3|20393.3|20388.3|1730
1678171200000|2023-03-07 06:40:00|20416.3|20411.3|20425.3|20420.3|20425.3|20420.3|20381.3|20376.3|1416
1678171500000|2023-03-07 06:45:00|20425.8|20420.8|20424.3|20419.3|20430.3|20425.3|20393.3|20388.3|920
1678171800000|2023-03-07 06:50:00|20423.8|20418.8|20447.8|20442.8|20466.3|20461.3|20420.3|20415.3|1533
1678172100000|2023-03-07 06:55:00|20447.3|20442.3|20460.3|20455.3|20474.3|20469.3|20446.8|20441.8|936
1678172400000|2023-03-07 07:00:00|20458.3|20453.3|20477.3|20472.3|20508.8|20503.8|20454.3|20449.3|1515
1678172700000|2023-03-07 07:05:00|20476.8|20471.8|20465.3|20460.3|20499.8|20494.8|20465.3|20460.3|863
1678173000000|2023-03-07 07:10:00|20464.3|20459.3|20455.3|20450.3|20464.3|20459.3|20429.3|20424.3|1074
1678173300000|2023-03-07 07:15:00|20453.3|20448.3|20455.3|20450.3|20465.8|20460.8|20436.3|20431.3|697
1678173600000|2023-03-07 07:20:00|20455.8|20450.8|20471.8|20466.8|20478.8|20473.8|20439.3|20434.3|658
1678173900000|2023-03-07 07:25:00|20471.3|20466.3|20519.8|20514.8|20530.3|20525.3|20464.3|20459.3|2569
1678174200000|2023-03-07 07:30:00|20519.3|20514.3|20516.3|20511.3|20542.8|20537.8|20500.3|20495.3|1481
1678174500000|2023-03-07 07:35:00|20516.8|20511.8|20524.8|20519.8|20533.8|20528.8|20504.3|20499.3|1138
1678174800000|2023-03-07 07:40:00|20524.3|20519.3|20514.3|20509.3|20533.3|20528.3|20508.8|20503.8|676
1678175100000|2023-03-07 07:45:00|20514.8|20509.8|20520.8|20515.8|20532.3|20527.3|20509.3|20504.3|958
1678175400000|2023-03-07 07:50:00|20518.8|20513.8|20506.3|20501.3|20528.3|20523.3|20502.3|20497.3|889
1678175700000|2023-03-07 07:55:00|20506.8|20501.8|20509.8|20504.8|20522.3|20517.3|20502.8|20497.8|1161
1678176000000|2023-03-07 08:00:00|20499.7|20494.7|20519.7|20514.7|20520.2|20515.2|20494.7|20489.7|986
1678176300000|2023-03-07 08:05:00|20520.2|20515.2|20495.7|20490.7|20523.7|20518.7|20495.2|20490.2|1602
1678176600000|2023-03-07 08:10:00|20494.7|20489.7|20504.7|20499.7|20507.2|20502.2|20486.2|20481.2|1597
1678176900000|2023-03-07 08:15:00|20505.2|20500.2|20511.7|20506.7|20518.7|20513.7|20501.7|20496.7|753
1678177200000|2023-03-07 08:20:00|20511.2|20506.2|20530.7|20525.7|20531.7|20526.7|20508.7|20503.7|656
1678177500000|2023-03-07 08:25:00|20533.2|20528.2|20540.7|20535.7|20543.7|20538.7|20530.7|20525.7|800
1678177800000|2023-03-07 08:30:00|20549.9|20519.9|20558.7|20528.7|20561.2|20531.2|20549.9|20519.9|0
1678178100000|2023-03-07 08:35:00|20557.9|20527.9|20558|20528|20561.6|20531.6|20553.9|20523.9|0
1678178400000|2023-03-07 08:40:00|20557.2|20527.2|20558.3|20528.3|20563.1|20533.1|20554.7|20524.7|0
1678178700000|2023-03-07 08:45:00|20559.1|20529.1|20552.7|20522.7|20560.2|20530.2|20548.3|20518.3|0
1678179000000|2023-03-07 08:50:00|20553.4|20523.4|20552.2|20522.2|20555.1|20525.1|20549.2|20519.2|0
1678179300000|2023-03-07 08:55:00|20552.9|20522.9|20557.1|20527.1|20559.7|20529.7|20552.3|20522.3|0
1678179600000|2023-03-07 09:00:00|20556.3|20526.3|20564.6|20534.6|20565.7|20535.7|20556.3|20526.3|0
1678179900000|2023-03-07 09:05:00|20563.9|20533.9|20576.4|20546.4|20579|20549|20559.8|20529.8|0
1678180200000|2023-03-07 09:10:00|20577.1|20547.1|20566.2|20536.2|20582.2|20552.2|20565.1|20535.1|0
1678180500000|2023-03-07 09:15:00|20565.8|20535.8|20516.7|20508.7|20566.6|20543.2|20516.7|20508.7|315
1678180800000|2023-03-07 09:20:00|20519.7|20511.7|20520.2|20512.2|20523.7|20515.7|20515.7|20507.7|165
1678181100000|2023-03-07 09:25:00|20519.7|20511.7|20521.2|20513.2|20523.2|20515.2|20515.7|20507.7|35
1678181400000|2023-03-07 09:30:00|20520.7|20512.7|20522.2|20514.2|20527.2|20519.2|20519.2|20511.2|49
1678181700000|2023-03-07 09:35:00|20522.7|20514.7|20530.7|20522.7|20532.2|20524.2|20521.2|20513.2|55
1678182000000|2023-03-07 09:40:00|20530.2|20522.2|20520.2|20512.2|20530.7|20522.7|20516.7|20508.7|50
1678182300000|2023-03-07 09:45:00|20519.7|20511.7|20519.7|20511.7|20531.2|20523.2|20517.2|20509.2|82
1678182600000|2023-03-07 09:50:00|20520.2|20512.2|20519.7|20511.7|20522.7|20514.7|20516.2|20508.2|52
1678182900000|2023-03-07 09:55:00|20520.2|20512.2|20518.7|20510.7|20522.7|20514.7|20512.2|20504.2|83
1678183200000|2023-03-07 10:00:00|20518.2|20510.2|20507.7|20499.7|20523.2|20515.2|20505.2|20497.2|101
1678183500000|2023-03-07 10:05:00|20508.2|20500.2|20508.2|20500.2|20513.7|20505.7|20497.7|20489.7|56
1678183800000|2023-03-07 10:10:00|20508.7|20500.7|20505.2|20497.2|20510.7|20502.7|20502.7|20494.7|42
1678184100000|2023-03-07 10:15:00|20504.7|20496.7|20510.7|20502.7|20517.2|20509.2|20503.2|20495.2|90
1678184400000|2023-03-07 10:20:00|20511.2|20503.2|20512.2|20504.2|20521.2|20513.2|20510.7|20502.7|42
1678184700000|2023-03-07 10:25:00|20512.7|20504.7|20508.7|20500.7|20512.7|20504.7|20494.7|20486.7|78
1678185000000|2023-03-07 10:30:00|20508.2|20500.2|20504.7|20496.7|20509.2|20501.2|20496.2|20488.2|62
1678185300000|2023-03-07 10:35:00|20505.2|20497.2|20511.7|20503.7|20513.7|20505.7|20503.7|20495.7|31
1678185600000|2023-03-07 10:40:00|20511.2|20503.2|20510.2|20502.2|20512.7|20504.7|20506.2|20498.2|29
1678185900000|2023-03-07 10:45:00|20510.7|20502.7|20514.2|20506.2|20514.2|20506.2|20505.7|20497.7|29
1678186200000|2023-03-07 10:50:00|20514.7|20506.7|20515.2|20507.2|20518.2|20510.2|20505.2|20497.2|36
1678186500000|2023-03-07 10:55:00|20514.7|20506.7|20508.2|20500.2|20516.7|20508.7|20504.7|20496.7|67
1678186800000|2023-03-07 11:00:00|20506.7|20498.7|20508.7|20500.7|20519.7|20511.7|20506.2|20498.2|22
1678187100000|2023-03-07 11:05:00|20509.2|20501.2|20509.2|20501.2|20513.2|20505.2|20503.7|20495.7|24
1678187400000|2023-03-07 11:10:00|20508.7|20500.7|20508.7|20500.7|20510.7|20502.7|20501.7|20493.7|19
1678187700000|2023-03-07 11:15:00|20508.2|20500.2|20498.2|20490.2|20509.2|20501.2|20497.2|20489.2|50
1678188000000|2023-03-07 11:20:00|20498.7|20490.7|20491.7|20483.7|20501.7|20493.7|20487.2|20479.2|76
1678188300000|2023-03-07 11:25:00|20492.2|20484.2|20489.2|20481.2|20494.7|20486.7|20487.7|20479.7|40
1678188600000|2023-03-07 11:30:00|20489.7|20481.7|20495.7|20487.7|20498.2|20490.2|20485.2|20477.2|48
1678188900000|2023-03-07 11:35:00|20495.2|20487.2|20490.7|20482.7|20499.2|20491.2|20485.7|20477.7|31
1678189200000|2023-03-07 11:40:00|20491.2|20483.2|20484.7|20476.7|20493.7|20485.7|20483.7|20475.7|52
1678189500000|2023-03-07 11:45:00|20484.2|20476.2|20484.2|20476.2|20488.7|20480.7|20481.2|20473.2|51
1678189800000|2023-03-07 11:50:00|20484.7|20476.7|20489.7|20481.7|20492.2|20484.2|20483.2|20475.2|54
1678190100000|2023-03-07 11:55:00|20490.2|20482.2|20491.2|20483.2|20494.7|20486.7|20488.2|20480.2|41
1678190400000|2023-03-07 12:00:00|20490.7|20482.7|20495.2|20487.2|20497.7|20489.7|20488.2|20480.2|52
1678190700000|2023-03-07 12:05:00|20494.7|20486.7|20500.7|20492.7|20500.7|20492.7|20494.7|20486.7|46
1678191000000|2023-03-07 12:10:00|20501.2|20493.2|20504.7|20496.7|20506.7|20498.7|20500.7|20492.7|31
1678191300000|2023-03-07 12:15:00|20504.2|20496.2|20501.2|20493.2|20504.2|20496.2|20498.7|20490.7|16
1678191600000|2023-03-07 12:20:00|20500.7|20492.7|20490.2|20482.2|20502.7|20494.7|20490.2|20482.2|14
1678191900000|2023-03-07 12:25:00|20490.7|20482.7|20490.7|20482.7|20495.7|20487.7|20487.2|20479.2|44
1678192200000|2023-03-07 12:30:00|20491.2|20483.2|20492.2|20484.2|20493.7|20485.7|20487.7|20479.7|20
1678192500000|2023-03-07 12:35:00|20491.7|20483.7|20497.2|20489.2|20498.2|20490.2|20490.7|20482.7|25
1678192800000|2023-03-07 12:40:00|20496.7|20488.7|20498.7|20490.7|20500.7|20492.7|20494.7|20486.7|20
1678193100000|2023-03-07 12:45:00|20498.2|20490.2|20501.2|20493.2|20501.7|20493.7|20496.2|20488.2|17
1678193400000|2023-03-07 12:50:00|20500.7|20492.7|20511.2|20503.2|20511.7|20503.7|20500.2|20492.2|77
1678193700000|2023-03-07 12:55:00|20510.7|20502.7|20507.7|20499.7|20512.2|20504.2|20507.2|20499.2|39
1678194000000|2023-03-07 13:00:00|20508.2|20500.2|20510.2|20502.2|20516.7|20508.7|20502.7|20494.7|64
1678194300000|2023-03-07 13:05:00|20510.7|20502.7|20504.2|20496.2|20511.7|20503.7|20502.7|20494.7|24
1678194600000|2023-03-07 13:10:00|20504.7|20496.7|20501.7|20493.7|20504.7|20496.7|20498.2|20490.2|84
1678194900000|2023-03-07 13:15:00|20501.2|20493.2|20502.2|20494.2|20504.7|20496.7|20498.2|20490.2|31
1678195200000|2023-03-07 13:20:00|20501.7|20493.7|20500.7|20492.7|20507.7|20499.7|20498.2|20490.2|110
1678195500000|2023-03-07 13:25:00|20502.2|20494.2|20496.2|20488.2|20502.7|20494.7|20494.2|20486.2|145
1678195800000|2023-03-07 13:30:00|20495.7|20487.7|20496.7|20488.7|20501.7|20493.7|20494.7|20486.7|59
1678196100000|2023-03-07 13:35:00|20497.2|20489.2|20499.7|20491.7|20502.2|20494.2|20494.7|20486.7|39
1678196400000|2023-03-07 13:40:00|20500.2|20492.2|20506.2|20498.2|20507.2|20499.2|20495.2|20487.2|36
1678196700000|2023-03-07 13:45:00|20505.7|20497.7|20500.7|20492.7|20505.7|20497.7|20498.2|20490.2|29
1678197000000|2023-03-07 13:50:00|20500.2|20492.2|20498.7|20490.7|20505.2|20497.2|20493.2|20485.2|38
1678197300000|2023-03-07 13:55:00|20498.2|20490.2|20503.7|20495.7|20503.7|20495.7|20494.7|20486.7|91
1678197600000|2023-03-07 14:00:00|20504.7|20496.7|20499.2|20491.2|20510.7|20502.7|20494.7|20486.7|78
1678197900000|2023-03-07 14:05:00|20499.7|20491.7|20491.7|20483.7|20501.2|20493.2|20489.2|20481.2|80
1678198200000|2023-03-07 14:10:00|20492.2|20484.2|20478.7|20470.7|20492.2|20484.2|20478.2|20470.2|112
1678198500000|2023-03-07 14:15:00|20478.2|20470.2|20474.7|20466.7|20478.7|20470.7|20464.7|20456.7|175
1678198800000|2023-03-07 14:20:00|20474.2|20466.2|20470.2|20462.2|20476.7|20468.7|20466.7|20458.7|80
1678199100000|2023-03-07 14:25:00|20469.7|20461.7|20452.2|20444.2|20469.7|20461.7|20451.2|20443.2|106
1678199400000|2023-03-07 14:30:00|20452.7|20444.7|20442.7|20434.7|20452.7|20444.7|20397.2|20389.2|1110
1678199700000|2023-03-07 14:35:00|20442.2|20434.2|20414.7|20406.7|20458.2|20450.2|20410.7|20402.7|360
1678200000000|2023-03-07 14:40:00|20415.2|20407.2|20362.2|20354.2|20422.7|20414.7|20362.2|20354.2|714
1678200300000|2023-03-07 14:45:00|20361.7|20353.7|20402.2|20394.2|20402.7|20394.7|20354.2|20346.2|657
1678200600000|2023-03-07 14:50:00|20401.7|20393.7|20390.2|20382.2|20401.7|20393.7|20373.7|20365.7|183
1678200900000|2023-03-07 14:55:00|20391.2|20383.2|20380.2|20372.2|20391.2|20383.2|20367.7|20359.7|127
1678201200000|2023-03-07 15:00:00|20380.7|20372.7|20310.7|20302.7|20380.7|20372.7|20302.7|20294.7|916
1678201500000|2023-03-07 15:05:00|20309.7|20301.7|20290.7|20282.7|20314.2|20306.2|20275.7|20267.7|595
1678201800000|2023-03-07 15:10:00|20291.2|20283.2|20306.7|20298.7|20319.2|20311.2|20274.2|20266.2|459
1678202100000|2023-03-07 15:15:00|20307.2|20299.2|20282.2|20274.2|20307.7|20299.7|20266.7|20258.7|404
1678202400000|2023-03-07 15:20:00|20283.2|20275.2|20320.7|20312.7|20338.2|20330.2|20279.7|20271.7|388
1678202700000|2023-03-07 15:25:00|20321.2|20313.2|20310.7|20302.7|20322.7|20314.7|20294.7|20286.7|310
1678203000000|2023-03-07 15:30:00|20311.2|20303.2|20327.7|20319.7|20345.7|20337.7|20298.2|20290.2|328
1678203300000|2023-03-07 15:35:00|20328.2|20320.2|20333.7|20325.7|20357.2|20349.2|20325.2|20317.2|300
1678203600000|2023-03-07 15:40:00|20334.2|20326.2|20320.2|20312.2|20349.2|20341.2|20315.2|20307.2|273
1678203900000|2023-03-07 15:45:00|20321.7|20313.7|20350.2|20342.2|20360.7|20352.7|20314.2|20306.2|285
1678204200000|2023-03-07 15:50:00|20348.2|20340.2|20322.2|20314.2|20353.7|20345.7|20304.7|20296.7|262
1678204500000|2023-03-07 15:55:00|20322.7|20314.7|20313.7|20305.7|20333.7|20325.7|20300.7|20292.7|214
1678204800000|2023-03-07 16:00:00|20314.2|20306.2|20327.7|20319.7|20334.7|20326.7|20300.7|20292.7|237
1678205100000|2023-03-07 16:05:00|20328.2|20320.2|20337.7|20329.7|20346.2|20338.2|20327.7|20319.7|168
1678205400000|2023-03-07 16:10:00|20337.2|20329.2|20330.7|20322.7|20357.2|20349.2|20330.2|20322.2|197
1678205700000|2023-03-07 16:15:00|20330.2|20322.2|20328.2|20320.2|20335.2|20327.2|20317.7|20309.7|107
1678206000000|2023-03-07 16:20:00|20328.7|20320.7|20318.7|20310.7|20332.2|20324.2|20314.2|20306.2|162
1678206300000|2023-03-07 16:25:00|20318.2|20310.2|20316.7|20308.7|20335.2|20327.2|20311.7|20303.7|328
1678206600000|2023-03-07 16:30:00|20315.7|20307.7|20316.7|20308.7|20334.7|20326.7|20315.2|20307.2|165
1678206900000|2023-03-07 16:35:00|20317.2|20309.2|20324.7|20316.7|20329.2|20321.2|20315.2|20307.2|180
1678207200000|2023-03-07 16:40:00|20324.2|20316.2|20330.7|20322.7|20331.2|20323.2|20307.2|20299.2|173
1678207500000|2023-03-07 16:45:00|20330.2|20322.2|20330.7|20322.7|20331.2|20323.2|20317.7|20309.7|91
1678207800000|2023-03-07 16:50:00|20330.2|20322.2|20319.2|20311.2|20338.2|20330.2|20318.2|20310.2|100
1678208100000|2023-03-07 16:55:00|20318.7|20310.7|20304.2|20296.2|20318.7|20310.7|20302.2|20294.2|172
1678208400000|2023-03-07 17:00:00|20303.7|20295.7|20310.7|20302.7|20313.7|20305.7|20300.2|20292.2|72
1678208700000|2023-03-07 17:05:00|20310.2|20302.2|20309.7|20301.7|20320.2|20312.2|20305.2|20297.2|65
1678209000000|2023-03-07 17:10:00|20309.2|20301.2|20308.2|20300.2|20323.2|20315.2|20305.7|20297.7|73
1678209300000|2023-03-07 17:15:00|20308.7|20300.7|20322.2|20314.2|20322.7|20314.7|20305.7|20297.7|72
1678209600000|2023-03-07 17:20:00|20322.7|20314.7|20342.7|20334.7|20353.7|20345.7|20322.7|20314.7|168
1678209900000|2023-03-07 17:25:00|20343.2|20335.2|20350.7|20342.7|20365.2|20357.2|20342.2|20334.2|179
1678210200000|2023-03-07 17:30:00|20350.2|20342.2|20354.7|20346.7|20356.7|20348.7|20339.7|20331.7|66
1678210500000|2023-03-07 17:35:00|20354.2|20346.2|20354.2|20346.2|20360.2|20352.2|20344.7|20336.7|50
1678210800000|2023-03-07 17:40:00|20353.7|20345.7|20355.7|20347.7|20356.2|20348.2|20340.7|20332.7|63
1678211100000|2023-03-07 17:45:00|20355.2|20347.2|20360.2|20352.2|20364.2|20356.2|20350.7|20342.7|71
1678211400000|2023-03-07 17:50:00|20359.7|20351.7|20345.7|20337.7|20369.7|20361.7|20344.2|20336.2|130
1678211700000|2023-03-07 17:55:00|20346.2|20338.2|20330.7|20322.7|20347.2|20339.2|20329.2|20321.2|85
1678212000000|2023-03-07 18:00:00|20331.2|20323.2|20325.2|20317.2|20335.7|20327.7|20323.7|20315.7|78
1678212300000|2023-03-07 18:05:00|20324.7|20316.7|20320.2|20312.2|20326.2|20318.2|20316.7|20308.7|92
1678212600000|2023-03-07 18:10:00|20319.7|20311.7|20305.7|20297.7|20324.2|20316.2|20305.2|20297.2|118
1678212900000|2023-03-07 18:15:00|20305.2|20297.2|20307.2|20299.2|20310.7|20302.7|20301.2|20293.2|81
1678213200000|2023-03-07 18:20:00|20307.7|20299.7|20299.2|20291.2|20308.7|20300.7|20298.2|20290.2|59
1678213500000|2023-03-07 18:25:00|20298.7|20290.7|20306.2|20298.2|20307.7|20299.7|20296.7|20288.7|69
1678213800000|2023-03-07 18:30:00|20305.7|20297.7|20300.2|20292.2|20318.2|20310.2|20299.7|20291.7|92
1678214100000|2023-03-07 18:35:00|20298.2|20290.2|20288.2|20280.2|20298.2|20290.2|20288.2|20280.2|120
1678214400000|2023-03-07 18:40:00|20287.7|20279.7|20272.2|20264.2|20288.2|20280.2|20270.2|20262.2|145
1678214700000|2023-03-07 18:45:00|20271.7|20263.7|20262.2|20254.2|20276.7|20268.7|20261.7|20253.7|124
1678215000000|2023-03-07 18:50:00|20261.2|20253.2|20263.2|20255.2|20272.7|20264.7|20261.2|20253.2|96
1678215300000|2023-03-07 18:55:00|20263.7|20255.7|20281.5|20251.5|20281.7|20264.2|20261.7|20251.5|117
1678215600000|2023-03-07 19:00:00|20281.3|20251.3|20256.7|20226.7|20289.7|20259.7|20256.3|20226.3|0
1678215900000|2023-03-07 19:05:00|20256.5|20226.5|20267.9|20237.9|20268.8|20238.8|20256.5|20226.5|0
1678216200000|2023-03-07 19:10:00|20267.7|20237.7|20272.9|20242.9|20279.3|20249.3|20262.6|20232.6|0
1678216500000|2023-03-07 19:15:00|20272.7|20242.7|20268.4|20238.4|20272.7|20242.7|20264.1|20234.1|0
1678216800000|2023-03-07 19:20:00|20268.6|20238.6|20256|20226|20269|20239|20255.4|20225.4|0
1678217100000|2023-03-07 19:25:00|20256.2|20226.2|20257|20227|20258.5|20228.5|20255.2|20225.2|0
1678217400000|2023-03-07 19:30:00|20256.8|20226.8|20249.2|20219.2|20259.4|20229.4|20245.9|20215.9|0
1678217700000|2023-03-07 19:35:00|20249|20219|20247.7|20217.7|20249.7|20219.7|20245.5|20215.5|0
1678218000000|2023-03-07 19:40:00|20247.9|20217.9|20254.5|20224.5|20264|20234|20247.7|20217.7|0
1678218300000|2023-03-07 19:45:00|20254.3|20224.3|20252.2|20222.2|20259.8|20229.8|20249|20219|0
1678218600000|2023-03-07 19:50:00|20252|20222|20231.3|20201.3|20252.6|20222.6|20231.3|20201.3|0
1678218900000|2023-03-07 19:55:00|20231.2|20201.2|20242.9|20212.9|20243.1|20213.1|20221.8|20191.8|0
1678219200000|2023-03-07 20:00:00|20242.7|20212.7|20260.3|20230.3|20262|20232|20242.5|20212.5|0
1678219500000|2023-03-07 20:05:00|20260.5|20230.5|20258.6|20228.6|20268.3|20238.3|20257.7|20227.7|0
1678219800000|2023-03-07 20:10:00|20259|20229|20263.7|20233.7|20269.7|20239.7|20256.2|20226.2|0
1678220100000|2023-03-07 20:15:00|20263.9|20233.9|20278.9|20248.9|20279.1|20249.1|20263.9|20233.9|0
1678220400000|2023-03-07 20:20:00|20278.7|20248.7|20268.8|20238.8|20278.9|20248.9|20266|20236|0
1678220700000|2023-03-07 20:25:00|20268.6|20238.6|20253.7|20223.7|20268.6|20238.6|20252.8|20222.8|0
1678221000000|2023-03-07 20:30:00|20253.9|20223.9|20273.9|20243.9|20274.8|20244.8|20253.1|20223.1|0
1678221300000|2023-03-07 20:35:00|20274.1|20244.1|20261.7|20231.7|20279.8|20249.8|20261.7|20231.7|0
1678221600000|2023-03-07 20:40:00|20262.1|20232.1|20263.8|20233.8|20268.6|20238.6|20261.4|20231.4|0
1678221900000|2023-03-07 20:45:00|20263.6|20233.6|20263.9|20233.9|20265|20235|20247.4|20217.4|0
1678222200000|2023-03-07 20:50:00|20264.2|20234.2|20258.7|20228.7|20264.2|20234.2|20255.5|20225.5|0
1678222500000|2023-03-07 20:55:00|20258.9|20228.9|20275.5|20245.5|20277.8|20247.8|20254|20224|0
1678222800000|2023-03-07 21:00:00|20276.3|20246.3|20273|20243|20284.6|20254.6|20270.6|20240.6|0
1678223100000|2023-03-07 21:05:00|20273.8|20243.8|20274.9|20244.9|20278.2|20248.2|20273|20243|0
1678223400000|2023-03-07 21:10:00|20275.7|20245.7|20271.8|20241.8|20276.5|20246.5|20270.8|20240.8|0
1678223700000|2023-03-07 21:15:00|20272.2|20242.2|20272.9|20242.9|20273.5|20243.5|20271|20241|0
1678224000000|2023-03-07 21:20:00|20272.1|20242.1|20280.7|20250.7|20282.4|20252.4|20272|20242|0
1678224300000|2023-03-07 21:25:00|20281.5|20251.5|20283.2|20253.2|20284|20254|20281.5|20251.5|0
1678224600000|2023-03-07 21:30:00|20284|20254|20286.8|20256.8|20286.8|20256.8|20283.2|20253.2|0
1678224900000|2023-03-07 21:35:00|20286.1|20256.1|20285.8|20255.8|20286.4|20256.4|20284.6|20254.6|0
1678225200000|2023-03-07 21:40:00|20287.7|20257.7|20287.7|20257.7|20287.7|20257.7|20284.4|20254.4|0
1678225500000|2023-03-07 21:45:00|20288.4|20258.4|20269.1|20239.1|20289.3|20259.3|20269.1|20239.1|0
1678225800000|2023-03-07 21:50:00|20269.8|20239.8|20266.4|20236.4|20269.9|20239.9|20263.9|20233.9|0
1678226100000|2023-03-07 21:55:00|20266.7|20236.7|20269.1|20239.1|20269.1|20239.1|20263.3|20233.3|0
1678226400000|2023-03-07 22:00:00|20268.8|20238.8|20256.2|20226.2|20269.9|20239.9|20256.2|20226.2|0
1678226700000|2023-03-07 22:05:00|20256.1|20226.1|20259.1|20229.1|20259.1|20229.1|20255.9|20225.9|0
1678227000000|2023-03-07 22:10:00|20258.6|20228.6|20257.8|20227.8|20258.6|20228.6|20257.3|20227.3|0
1678227300000|2023-03-07 22:15:00|20257.7|20227.7|20258|20228|20258.7|20228.7|20257.7|20227.7|0
1678227600000|2023-03-07 22:20:00|20257.9|20227.9|20257|20227|20257.9|20227.9|20257|20227|0
1678227900000|2023-03-07 22:25:00|20257.8|20227.8|20257.8|20227.8|20258.2|20228.2|20256.7|20226.7|0
1678228200000|2023-03-07 22:30:00|20258.3|20228.3|20257.6|20227.6|20258.6|20228.6|20256.8|20226.8|0
1678228500000|2023-03-07 22:35:00|20257.5|20227.5|20269.7|20239.7|20270.2|20240.2|20257.5|20227.5|0
1678228800000|2023-03-07 22:40:00|20270.1|20240.1|20270.2|20240.2|20270.7|20240.7|20270.1|20240.1|0
1678229100000|2023-03-07 22:45:00|20269.7|20239.7|20268|20238|20270|20240|20267.3|20237.3|0
1678229400000|2023-03-07 22:50:00|20267.6|20237.6|20268.3|20238.3|20268.6|20238.6|20267.6|20237.6|0
1678229700000|2023-03-07 22:55:00|20268.2|20238.2|20269.2|20239.2|20269.6|20239.6|20268.2|20238.2|0
1678230000000|2023-03-07 23:00:00|20269.9|20239.9|20278.9|20248.9|20280.5|20250.5|20268.3|20238.3|0
1678230300000|2023-03-07 23:05:00|20278.1|20248.1|20283.4|20253.4|20284.6|20254.6|20278|20248|0
1678230600000|2023-03-07 23:10:00|20283.7|20253.7|20281.7|20251.7|20284.2|20254.2|20280.1|20250.1|0
1678230900000|2023-03-07 23:15:00|20282.5|20252.5|20277.6|20247.6|20283.4|20253.4|20276|20246|0
1678231200000|2023-03-07 23:20:00|20278.3|20248.3|20277.1|20247.1|20278.8|20248.8|20274.3|20244.3|0
1678231500000|2023-03-07 23:25:00|20277.5|20247.5|20280.7|20250.7|20280.7|20250.7|20277.1|20247.1|0
1678231800000|2023-03-07 23:30:00|20281.5|20251.5|20282.4|20252.4|20282.4|20252.4|20276.6|20246.6|0
1678232100000|2023-03-07 23:35:00|20281.6|20251.6|20283.8|20253.8|20286.6|20256.6|20281.6|20251.6|0
1678232400000|2023-03-07 23:40:00|20284.5|20254.5|20282.6|20252.6|20284.7|20254.7|20281.3|20251.3|0
1678232700000|2023-03-07 23:45:00|20283.3|20253.3|20281.8|20251.8|20283.6|20253.6|20281|20251|0
1678233000000|2023-03-07 23:50:00|20281.3|20251.3|20283.1|20253.1|20283.9|20253.9|20280.4|20250.4|0
1678233300000|2023-03-07 23:55:00|20282.7|20252.7|20274.3|20244.3|20283.1|20253.1|20273.5|20243.5|0
1678233600000|2023-03-08 00:00:00|20274|20244|20266.1|20236.1|20277.3|20247.3|20265.3|20235.3|0
1678233900000|2023-03-08 00:05:00|20265.3|20235.3|20263.7|20233.7|20270.2|20240.2|20262.8|20232.8|0
1678234200000|2023-03-08 00:10:00|20262.2|20232.2|20262.1|20232.1|20264.5|20234.5|20258.7|20228.7|0
1678234500000|2023-03-08 00:15:00|20262.9|20232.9|20262.3|20232.3|20265|20235|20254.1|20224.1|0
1678234800000|2023-03-08 00:20:00|20261.9|20231.9|20266.2|20236.2|20266.2|20236.2|20261.5|20231.5|0
1678235100000|2023-03-08 00:25:00|20265.5|20235.5|20269|20239|20269|20239|20260.6|20230.6|0
1678235400000|2023-03-08 00:30:00|20269.8|20239.8|20267.8|20237.8|20272.6|20242.6|20267.5|20237.5|0
1678235700000|2023-03-08 00:35:00|20269.3|20239.3|20265.5|20235.5|20270.4|20240.4|20265.5|20235.5|0
1678236000000|2023-03-08 00:40:00|20266.3|20236.3|20265.7|20235.7|20268.9|20238.9|20264.1|20234.1|0
1678236300000|2023-03-08 00:45:00|20265|20235|20263.5|20233.5|20265.7|20235.7|20260.9|20230.9|0
1678236600000|2023-03-08 00:50:00|20264.2|20234.2|20253.8|20223.8|20264.2|20234.2|20253.5|20223.5|0
1678236900000|2023-03-08 00:55:00|20254.6|20224.6|20262.9|20232.9|20263.7|20233.7|20254.6|20224.6|0
1678237200000|2023-03-08 01:00:00|20262.5|20232.5|20258.9|20228.9|20270.2|20240.2|20258.9|20228.9|0
1678237500000|2023-03-08 01:05:00|20259.7|20229.7|20259.7|20229.7|20260.7|20230.7|20253.9|20223.9|0
1678237800000|2023-03-08 01:10:00|20260.4|20230.4|20263.7|20233.7|20264.8|20234.8|20260.4|20230.4|0
1678238100000|2023-03-08 01:15:00|20265.2|20235.2|20194.2|20189.2|20265.2|20255.2|20190.7|20185.7|3457
1678238400000|2023-03-08 01:20:00|20195.2|20190.2|20210.2|20205.2|20210.2|20205.2|20181.7|20176.7|1402
1678238700000|2023-03-08 01:25:00|20209.7|20204.7|20219.2|20214.2|20221.7|20216.7|20188.7|20183.7|901
1678239000000|2023-03-08 01:30:00|20225.2|20220.2|20248.2|20243.2|20266.7|20261.7|20155.2|20150.2|5982
1678239300000|2023-03-08 01:35:00|20245.2|20240.2|20096.7|20091.7|20246.2|20241.2|20093.2|20088.2|5178
1678239600000|2023-03-08 01:40:00|20095.2|20090.2|20091.1|20086.1|20149.7|20144.7|20074.7|20069.7|4420
1678239900000|2023-03-08 01:45:00|20090.1|20085.1|20034.6|20029.6|20108.1|20103.1|20016.1|20011.1|5194
1678240200000|2023-03-08 01:50:00|20035.6|20030.6|20075.1|20070.1|20086.1|20081.1|20008.1|20003.1|3840
1678240500000|2023-03-08 01:55:00|20072.1|20067.1|20015.1|20010.1|20079.6|20074.6|20014.1|20009.1|2510
1678240800000|2023-03-08 02:00:00|20013.6|20008.6|20033.1|20028.1|20042.1|20037.1|19982.1|19977.1|3435
1678241100000|2023-03-08 02:05:00|20032.6|20027.6|20086.1|20081.1|20091.1|20086.1|20026.6|20021.6|2350
1678241400000|2023-03-08 02:10:00|20084.6|20079.6|20095.1|20090.1|20114.1|20109.1|20056.1|20051.1|2523
1678241700000|2023-03-08 02:15:00|20094.6|20089.6|20033.6|20028.6|20101.1|20096.1|20023.1|20018.1|2456
1678242000000|2023-03-08 02:20:00|20032.1|20027.1|20073.1|20068.1|20095.1|20090.1|20020.1|20015.1|2013
1678242300000|2023-03-08 02:25:00|20076.1|20071.1|20067.1|20062.1|20099.6|20094.6|20050.1|20045.1|1618
1678242600000|2023-03-08 02:30:00|20067.6|20062.6|20075.1|20070.1|20079.1|20074.1|20031.1|20026.1|1846
1678242900000|2023-03-08 02:35:00|20074.6|20069.6|20075.6|20070.6|20078.6|20073.6|20034.6|20029.6|1639
1678243200000|2023-03-08 02:40:00|20076.1|20071.1|20046.1|20041.1|20079.1|20074.1|20041.1|20036.1|1505
1678243500000|2023-03-08 02:45:00|20044.1|20039.1|20022.1|20017.1|20071.1|20066.1|20012.1|20007.1|1827
1678243800000|2023-03-08 02:50:00|20021.6|20016.6|20005.1|20000.1|20040.1|20035.1|19999.6|19994.6|1511
1678244100000|2023-03-08 02:55:00|20004.6|19999.6|19995.1|19990.1|20018.6|20013.6|19992.1|19987.1|1632
1678244400000|2023-03-08 03:00:00|19995.6|19990.6|19997.1|19992.1|20008.6|20003.6|19974.6|19969.6|2617
1678244700000|2023-03-08 03:05:00|19997.6|19992.6|20027.1|20022.1|20034.1|20029.1|19995.1|19990.1|1343
1678245000000|2023-03-08 03:10:00|20026.6|20021.6|20009.1|20004.1|20034.6|20029.6|20003.6|19998.6|944
1678245300000|2023-03-08 03:15:00|20008.6|20003.6|19999.1|19994.1|20027.6|20022.6|19996.6|19991.6|1051
1678245600000|2023-03-08 03:20:00|19998.6|19993.6|19979.1|19974.1|20011.1|20006.1|19979.1|19974.1|1272
1678245900000|2023-03-08 03:25:00|19979.6|19974.6|19974.1|19969.1|19995.6|19990.6|19964.1|19959.1|1992
1678246200000|2023-03-08 03:30:00|19973.6|19968.6|19972.1|19967.1|19981.1|19976.1|19956.1|19951.1|1754
1678246500000|2023-03-08 03:35:00|19972.6|19967.6|19998.1|19993.1|20001.1|19996.1|19969.1|19964.1|1070
1678246800000|2023-03-08 03:40:00|19998.6|19993.6|20001.6|19996.6|20011.1|20006.1|19993.1|19988.1|1011
1678247100000|2023-03-08 03:45:00|20002.6|19997.6|20011.1|20006.1|20018.6|20013.6|20001.6|19996.6|1225
1678247400000|2023-03-08 03:50:00|20010.6|20005.6|20011.1|20006.1|20017.1|20012.1|20000.6|19995.6|821
1678247700000|2023-03-08 03:55:00|20011.6|20006.6|19995.6|19990.6|20016.1|20011.1|19984.1|19979.1|882
1678248000000|2023-03-08 04:00:00|19995.1|19990.1|20008.7|19978.7|20008.8|19990.1|19995.1|19972|1
1678248300000|2023-03-08 04:05:00|20008.3|19978.3|20009.3|19979.3|20010.1|19980.1|20007|19977|0
1678248600000|2023-03-08 04:10:00|20008.6|19978.6|20009.4|19979.4|20009.4|19979.4|20007.5|19977.5|0
1678248900000|2023-03-08 04:15:00|20010.1|19980.1|20008.3|19978.3|20012.4|19982.4|20008.3|19978.3|0
1678249200000|2023-03-08 04:20:00|20009.1|19979.1|20010|19980|20011|19981|20009.1|19979.1|0
1678249500000|2023-03-08 04:25:00|20010.8|19980.8|20011.5|19981.5|20011.5|19981.5|20010|19980|0
1678249800000|2023-03-08 04:30:00|20012.3|19982.3|20008.8|19978.8|20013.3|19983.3|20008|19978|0
1678250100000|2023-03-08 04:35:00|20009.5|19979.5|20014.6|19984.6|20015.4|19985.4|20008.5|19978.5|0
1678250400000|2023-03-08 04:40:00|20015.4|19985.4|20019|19989|20019|19989|20014.8|19984.8|0
1678250700000|2023-03-08 04:45:00|20018.3|19988.3|20028.5|19998.5|20028.5|19998.5|20018.3|19988.3|0
1678251000000|2023-03-08 04:50:00|20027.8|19997.8|20014.8|19984.8|20027.8|19997.8|20014.8|19984.8|0
1678251300000|2023-03-08 04:55:00|20015|19985|20015.9|19985.9|20016.6|19986.6|20014.8|19984.8|0
1678251600000|2023-03-08 05:00:00|20014.8|19984.8|20047.6|20042.6|20061.6|20056.6|20004.1|19984.8|2684
1678251900000|2023-03-08 05:05:00|20046.1|20041.1|20039.1|20034.1|20052.6|20047.6|20017.1|20012.1|1007
1678252200000|2023-03-08 05:10:00|20039.6|20034.6|20026.6|20021.6|20046.6|20041.6|20011.1|20006.1|615
1678252500000|2023-03-08 05:15:00|20026.1|20021.1|20039.1|20034.1|20048.6|20043.6|20024.1|20019.1|791
1678252800000|2023-03-08 05:20:00|20038.1|20033.1|20006.1|20001.1|20043.1|20038.1|19999.6|19994.6|798
1678253100000|2023-03-08 05:25:00|20004.1|19999.1|20009.1|20004.1|20023.1|20018.1|20002.6|19997.6|571
1678253400000|2023-03-08 05:30:00|20009.6|20004.6|20008.1|20003.1|20013.6|20008.6|19993.1|19988.1|755
1678253700000|2023-03-08 05:35:00|20008.6|20003.6|20027.6|20022.6|20050.6|20045.6|20005.6|20000.6|1220
1678254000000|2023-03-08 05:40:00|20028.1|20023.1|20008.1|20003.1|20034.6|20029.6|20003.1|19998.1|730
1678254300000|2023-03-08 05:45:00|20008.6|20003.6|20009.1|20004.1|20026.1|20021.1|20006.1|20001.1|611
1678254600000|2023-03-08 05:50:00|20008.6|20003.6|19994.1|19989.1|20016.6|20011.6|19994.1|19989.1|647
1678254900000|2023-03-08 05:55:00|19993.6|19988.6|19955.1|19950.1|20002.1|19997.1|19947.1|19942.1|2283
1678255200000|2023-03-08 06:00:00|19956.6|19951.6|19978.1|19973.1|19985.1|19980.1|19954.1|19949.1|1064
1678255500000|2023-03-08 06:05:00|19977.6|19972.6|19977.1|19972.1|19989.6|19984.6|19973.6|19968.6|867
1678255800000|2023-03-08 06:10:00|19977.6|19972.6|19988.1|19983.1|19989.1|19984.1|19956.1|19951.1|1015
1678256100000|2023-03-08 06:15:00|19988.6|19983.6|19966.1|19961.1|19995.1|19990.1|19940.6|19935.6|1501
1678256400000|2023-03-08 06:20:00|19966.6|19961.6|19974.6|19969.6|19985.1|19980.1|19965.1|19960.1|1382
1678256700000|2023-03-08 06:25:00|19975.1|19970.1|19984.1|19979.1|19986.6|19981.6|19973.1|19968.1|402
1678257000000|2023-03-08 06:30:00|19986.6|19981.6|20045.1|20040.1|20045.1|20040.1|19979.6|19974.6|1711
1678257300000|2023-03-08 06:35:00|20045.6|20040.6|20052.1|20047.1|20081.1|20076.1|20037.6|20032.6|2316
1678257600000|2023-03-08 06:40:00|20051.6|20046.6|20042.1|20037.1|20061.6|20056.6|20035.1|20030.1|1220
1678257900000|2023-03-08 06:45:00|20041.6|20036.6|20053.1|20048.1|20056.1|20051.1|20029.6|20024.6|681
1678258200000|2023-03-08 06:50:00|20052.6|20047.6|20053.6|20048.6|20060.1|20055.1|20040.1|20035.1|677
1678258500000|2023-03-08 06:55:00|20053.1|20048.1|20056.1|20051.1|20063.1|20058.1|20039.6|20034.6|772
1678258800000|2023-03-08 07:00:00|20055.1|20050.1|20073.1|20068.1|20081.1|20076.1|20051.1|20046.1|1433
1678259100000|2023-03-08 07:05:00|20072.6|20067.6|20040.6|20035.6|20085.6|20080.6|20039.1|20034.1|1244
1678259400000|2023-03-08 07:10:00|20040.1|20035.1|20048.6|20043.6|20051.6|20046.6|20026.1|20021.1|1382
1678259700000|2023-03-08 07:15:00|20049.1|20044.1|20050.1|20045.1|20057.6|20052.6|20043.6|20038.6|932
1678260000000|2023-03-08 07:20:00|20050.6|20045.6|20028.6|20023.6|20056.1|20051.1|20019.6|20014.6|943
1678260300000|2023-03-08 07:25:00|20028.1|20023.1|20007.1|20002.1|20033.6|20028.6|20007.1|20002.1|828
1678260600000|2023-03-08 07:30:00|20006.6|20001.6|20018.1|20013.1|20022.1|20017.1|19999.6|19994.6|1227
1678260900000|2023-03-08 07:35:00|20018.6|20013.6|20019.6|20014.6|20021.6|20016.6|20004.6|19999.6|627
1678261200000|2023-03-08 07:40:00|20019.1|20014.1|20017.6|20012.6|20035.1|20030.1|20017.6|20012.6|512
1678261500000|2023-03-08 07:45:00|20018.1|20013.1|20018.1|20013.1|20025.1|20020.1|20001.6|19996.6|785
1678261800000|2023-03-08 07:50:00|20017.6|20012.6|20002.6|19997.6|20023.1|20018.1|19997.1|19992.1|1034
1678262100000|2023-03-08 07:55:00|20003.1|19998.1|19995.6|19990.6|20008.1|20003.1|19988.1|19983.1|1313
1678262400000|2023-03-08 08:00:00|19994.1|19989.1|19996.1|19991.1|20014.1|20009.1|19991.6|19986.6|1810
1678262700000|2023-03-08 08:05:00|19997.1|19992.1|20023.6|20018.6|20031.6|20026.6|19991.1|19986.1|2294
1678263000000|2023-03-08 08:10:00|20022.1|20017.1|20020.1|20015.1|20026.1|20021.1|20000.6|19995.6|1250
1678263300000|2023-03-08 08:15:00|20019.1|20014.1|20010.6|20005.6|20022.6|20017.6|20005.6|20000.6|861
1678263600000|2023-03-08 08:20:00|20010.1|20005.1|20018.1|20013.1|20020.1|20015.1|20005.1|20000.1|655
1678263900000|2023-03-08 08:25:00|20016.1|20011.1|19988.1|19983.1|20022.1|20017.1|19984.6|19979.6|1134
1678264200000|2023-03-08 08:30:00|20004.6|19974.6|20030|20000|20031|20001|20004.6|19974.6|0
1678264500000|2023-03-08 08:35:00|20029.2|19999.2|20021.8|19991.8|20035.5|20005.5|20018.2|19988.2|0
1678264800000|2023-03-08 08:40:00|20022.6|19992.6|20022.6|19992.6|20024.4|19994.4|20019.3|19989.3|0
1678265100000|2023-03-08 08:45:00|20023.3|19993.3|20025.7|19995.7|20027.5|19997.5|20021.1|19991.1|0
1678265400000|2023-03-08 08:50:00|20024.9|19994.9|20018.3|19988.3|20025.7|19995.7|20017.6|19987.6|0
1678265700000|2023-03-08 08:55:00|20017.6|19987.6|20011.2|19981.2|20018.7|19988.7|20003.3|19973.3|0
1678266000000|2023-03-08 09:00:00|20011.6|19981.6|20010.1|19980.1|20017.8|19987.8|20007.3|19977.3|0
1678266300000|2023-03-08 09:05:00|20010.9|19980.9|19997.9|19967.9|20013.7|19983.7|19995.7|19965.7|0
1678266600000|2023-03-08 09:10:00|19997.6|19967.6|19995.9|19965.9|19999|19969|19991.4|19961.4|0
1678266900000|2023-03-08 09:15:00|19993.1|19985.1|19989.6|19981.6|20014.1|20006.1|19979.6|19971.6|756
1678267200000|2023-03-08 09:20:00|19989.1|19981.1|19988.1|19980.1|19990.6|19982.6|19976.1|19968.1|170
1678267500000|2023-03-08 09:25:00|19987.6|19979.6|19988.1|19980.1|19991.1|19983.1|19981.6|19973.6|69
1678267800000|2023-03-08 09:30:00|19988.6|19980.6|19995.1|19987.1|19998.1|19990.1|19988.6|19980.6|112
1678268100000|2023-03-08 09:35:00|19993.1|19985.1|20013.1|20005.1|20019.1|20011.1|19992.1|19984.1|146
1678268400000|2023-03-08 09:40:00|20012.6|20004.6|20017.6|20009.6|20018.1|20010.1|20007.1|19999.1|44
1678268700000|2023-03-08 09:45:00|20018.1|20010.1|20015.1|20007.1|20019.6|20011.6|20011.6|20003.6|43
1678269000000|2023-03-08 09:50:00|20014.6|20006.6|20028.6|20020.6|20031.1|20023.1|20011.1|20003.1|162
1678269300000|2023-03-08 09:55:00|20029.1|20021.1|20026.1|20018.1|20032.1|20024.1|20025.1|20017.1|86
1678269600000|2023-03-08 10:00:00|20026.6|20018.6|20029.6|20021.6|20031.1|20023.1|20023.6|20015.6|38
1678269900000|2023-03-08 10:05:00|20029.1|20021.1|20027.6|20019.6|20033.1|20025.1|20023.1|20015.1|48
1678270200000|2023-03-08 10:10:00|20027.1|20019.1|20027.6|20019.6|20031.6|20023.6|20023.6|20015.6|53
1678270500000|2023-03-08 10:15:00|20031.1|20023.1|20029.6|20021.6|20034.1|20026.1|20025.6|20017.6|76
1678270800000|2023-03-08 10:20:00|20030.1|20022.1|20030.6|20022.6|20035.6|20027.6|20027.6|20019.6|39
1678271100000|2023-03-08 10:25:00|20030.1|20022.1|20026.6|20018.6|20030.1|20022.1|20023.1|20015.1|23
1678271400000|2023-03-08 10:30:00|20026.1|20018.1|20024.6|20016.6|20030.6|20022.6|20023.1|20015.1|35
1678271700000|2023-03-08 10:35:00|20025.1|20017.1|20029.1|20021.1|20030.1|20022.1|20020.1|20012.1|69
1678272000000|2023-03-08 10:40:00|20028.6|20020.6|20039.6|20031.6|20041.1|20033.1|20025.6|20017.6|86
1678272300000|2023-03-08 10:45:00|20040.1|20032.1|20040.6|20032.6|20042.6|20034.6|20035.1|20027.1|84
1678272600000|2023-03-08 10:50:00|20040.1|20032.1|20044.6|20036.6|20048.1|20040.1|20038.1|20030.1|79
1678272900000|2023-03-08 10:55:00|20044.1|20036.1|20040.1|20032.1|20048.1|20040.1|20039.6|20031.6|50
1678273200000|2023-03-08 11:00:00|20040.6|20032.6|20043.1|20035.1|20044.1|20036.1|20038.6|20030.6|26
1678273500000|2023-03-08 11:05:00|20042.6|20034.6|20047.6|20039.6|20048.6|20040.6|20041.1|20033.1|47
1678273800000|2023-03-08 11:10:00|20047.1|20039.1|20044.6|20036.6|20048.6|20040.6|20044.1|20036.1|36
1678274100000|2023-03-08 11:15:00|20045.1|20037.1|20040.6|20032.6|20047.6|20039.6|20039.1|20031.1|56
1678274400000|2023-03-08 11:20:00|20041.1|20033.1|20045.1|20037.1|20045.6|20037.6|20040.6|20032.6|34
1678274700000|2023-03-08 11:25:00|20044.6|20036.6|20044.6|20036.6|20046.1|20038.1|20042.6|20034.6|32
1678275000000|2023-03-08 11:30:00|20045.1|20037.1|20038.6|20030.6|20046.6|20038.6|20038.6|20030.6|40
1678275300000|2023-03-08 11:35:00|20039.6|20031.6|20040.6|20032.6|20041.6|20033.6|20037.6|20029.6|35
1678275600000|2023-03-08 11:40:00|20041.1|20033.1|20037.6|20029.6|20041.6|20033.6|20035.1|20027.1|40
1678275900000|2023-03-08 11:45:00|20037.1|20029.1|20034.6|20026.6|20040.6|20032.6|20034.1|20026.1|48
1678276200000|2023-03-08 11:50:00|20035.1|20027.1|20039.1|20031.1|20039.6|20031.6|20034.6|20026.6|27
1678276500000|2023-03-08 11:55:00|20039.6|20031.6|20031.6|20023.6|20039.6|20031.6|20030.1|20022.1|16
1678276800000|2023-03-08 12:00:00|20032.1|20024.1|20020.1|20012.1|20037.1|20029.1|20019.1|20011.1|124
1678277100000|2023-03-08 12:05:00|20020.6|20012.6|20026.6|20018.6|20028.1|20020.1|20020.6|20012.6|38
1678277400000|2023-03-08 12:10:00|20026.1|20018.1|20038.6|20030.6|20041.6|20033.6|20026.1|20018.1|75
1678277700000|2023-03-08 12:15:00|20039.6|20031.6|20039.6|20031.6|20042.1|20034.1|20036.1|20028.1|37
1678278000000|2023-03-08 12:20:00|20039.1|20031.1|20025.1|20017.1|20040.1|20032.1|20019.6|20011.6|97
1678278300000|2023-03-08 12:25:00|20025.6|20017.6|20027.1|20019.1|20036.1|20028.1|20018.6|20010.6|82
1678278600000|2023-03-08 12:30:00|20027.6|20019.6|20025.6|20017.6|20029.1|20021.1|20018.1|20010.1|72
1678278900000|2023-03-08 12:35:00|20026.6|20018.6|20015.6|20007.6|20028.6|20020.6|20013.1|20005.1|65
1678279200000|2023-03-08 12:40:00|20015.1|20007.1|20009.1|20001.1|20015.6|20007.6|20006.6|19998.6|112
1678279500000|2023-03-08 12:45:00|20008.6|20000.6|20015.6|20007.6|20015.6|20007.6|20008.6|20000.6|116
1678279800000|2023-03-08 12:50:00|20015.1|20007.1|20019.6|20011.6|20021.1|20013.1|20014.6|20006.6|58
1678280100000|2023-03-08 12:55:00|20019.1|20011.1|20027.1|20019.1|20027.6|20019.6|20019.1|20011.1|82
1678280400000|2023-03-08 13:00:00|20026.1|20018.1|20029.1|20021.1|20036.1|20028.1|20023.6|20015.6|97
1678280700000|2023-03-08 13:05:00|20028.6|20020.6|20035.6|20027.6|20039.6|20031.6|20028.6|20020.6|62
1678281000000|2023-03-08 13:10:00|20036.1|20028.1|20013.1|20005.1|20038.1|20030.1|20011.6|20003.6|145
1678281300000|2023-03-08 13:15:00|20014.1|20006.1|20018.1|20010.1|20019.6|20011.6|20004.1|19996.1|90
1678281600000|2023-03-08 13:20:00|20016.1|20008.1|20038.6|20030.6|20041.6|20033.6|20014.1|20006.1|165
1678281900000|2023-03-08 13:25:00|20038.1|20030.1|20030.1|20022.1|20039.6|20031.6|20030.1|20022.1|29
1678282200000|2023-03-08 13:30:00|20029.1|20021.1|20037.1|20029.1|20038.6|20030.6|20027.1|20019.1|83
1678282500000|2023-03-08 13:35:00|20037.6|20029.6|20041.1|20033.1|20043.1|20035.1|20034.1|20026.1|83
1678282800000|2023-03-08 13:40:00|20039.6|20031.6|20041.1|20033.1|20048.6|20040.6|20039.6|20031.6|95
1678283100000|2023-03-08 13:45:00|20041.6|20033.6|20033.6|20025.6|20044.6|20036.6|20031.1|20023.1|50
1678283400000|2023-03-08 13:50:00|20034.1|20026.1|20029.6|20021.6|20035.6|20027.6|20026.1|20018.1|35
1678283700000|2023-03-08 13:55:00|20030.1|20022.1|20031.6|20023.6|20036.6|20028.6|20028.6|20020.6|28
1678284000000|2023-03-08 14:00:00|20032.1|20024.1|20035.6|20027.6|20037.1|20029.1|20029.1|20021.1|43
1678284300000|2023-03-08 14:05:00|20036.1|20028.1|20027.6|20019.6|20036.1|20028.1|20026.6|20018.6|54
1678284600000|2023-03-08 14:10:00|20027.1|20019.1|20019.6|20011.6|20031.6|20023.6|20017.1|20009.1|67
1678284900000|2023-03-08 14:15:00|20020.1|20012.1|20023.1|20015.1|20028.1|20020.1|20019.1|20011.1|34
1678285200000|2023-03-08 14:20:00|20023.6|20015.6|20008.1|20000.1|20024.1|20016.1|20005.6|19997.6|70
1678285500000|2023-03-08 14:25:00|20007.6|19999.6|20015.6|20007.6|20016.6|20008.6|20003.6|19995.6|71
1678285800000|2023-03-08 14:30:00|20016.1|20008.1|20023.6|20015.6|20052.1|20044.1|20010.6|20002.6|599
1678286100000|2023-03-08 14:35:00|20024.6|20016.6|20002.1|19994.1|20030.6|20022.6|20000.6|19992.6|268
1678286400000|2023-03-08 14:40:00|20003.1|19995.1|19999.6|19991.6|20028.1|20020.1|19992.6|19984.6|310
1678286700000|2023-03-08 14:45:00|19998.1|19990.1|20026.1|20018.1|20034.6|20026.6|19989.6|19981.6|323
1678287000000|2023-03-08 14:50:00|20024.1|20016.1|20046.1|20038.1|20048.1|20040.1|20024.1|20016.1|228
1678287300000|2023-03-08 14:55:00|20045.6|20037.6|20042.6|20034.6|20060.1|20052.1|20039.1|20031.1|388
1678287600000|2023-03-08 15:00:00|20043.1|20035.1|20059.6|20051.6|20065.6|20057.6|19990.6|19982.6|646
1678287900000|2023-03-08 15:05:00|20059.1|20051.1|20055.6|20047.6|20068.6|20060.6|20039.1|20031.1|348
1678288200000|2023-03-08 15:10:00|20055.1|20047.1|20054.6|20046.6|20073.1|20065.1|20050.1|20042.1|155
1678288500000|2023-03-08 15:15:00|20054.1|20046.1|20042.6|20034.6|20054.1|20046.1|20038.1|20030.1|176
1678288800000|2023-03-08 15:20:00|20043.1|20035.1|20085.1|20077.1|20087.6|20079.6|20026.1|20018.1|239
1678289100000|2023-03-08 15:25:00|20084.6|20076.6|20065.1|20057.1|20094.6|20086.6|20063.1|20055.1|286
1678289400000|2023-03-08 15:30:00|20065.6|20057.6|20084.1|20076.1|20091.6|20083.6|20054.1|20046.1|246
1678289700000|2023-03-08 15:35:00|20083.6|20075.6|20064.6|20056.6|20085.6|20077.6|20062.1|20054.1|231
1678290000000|2023-03-08 15:40:00|20065.1|20057.1|20060.6|20052.6|20072.6|20064.6|20058.1|20050.1|132
1678290300000|2023-03-08 15:45:00|20060.1|20052.1|20048.6|20040.6|20070.1|20062.1|20045.6|20037.6|139
1678290600000|2023-03-08 15:50:00|20049.1|20041.1|20053.1|20045.1|20062.6|20054.6|20045.1|20037.1|120
1678290900000|2023-03-08 15:55:00|20053.6|20045.6|20065.6|20057.6|20068.1|20060.1|20052.6|20044.6|100
1678291200000|2023-03-08 16:00:00|20066.6|20058.6|20072.6|20064.6|20075.6|20067.6|20060.6|20052.6|57
1678291500000|2023-03-08 16:05:00|20073.1|20065.1|20077.6|20069.6|20083.1|20075.1|20073.1|20065.1|78
1678291800000|2023-03-08 16:10:00|20078.1|20070.1|20062.6|20054.6|20078.1|20070.1|20058.6|20050.6|129
1678292100000|2023-03-08 16:15:00|20063.1|20055.1|20052.1|20044.1|20069.6|20061.6|20051.1|20043.1|82
1678292400000|2023-03-08 16:20:00|20051.1|20043.1|20058.1|20050.1|20066.1|20058.1|20050.1|20042.1|100
1678292700000|2023-03-08 16:25:00|20058.6|20050.6|20039.6|20031.6|20062.6|20054.6|20039.6|20031.6|85
1678293000000|2023-03-08 16:30:00|20040.6|20032.6|20037.1|20029.1|20044.6|20036.6|20034.6|20026.6|145
1678293300000|2023-03-08 16:35:00|20036.6|20028.6|20044.1|20036.1|20048.1|20040.1|20032.6|20024.6|81
1678293600000|2023-03-08 16:40:00|20044.6|20036.6|20053.1|20045.1|20057.6|20049.6|20044.6|20036.6|85
1678293900000|2023-03-08 16:45:00|20052.6|20044.6|20074.1|20066.1|20075.6|20067.6|20052.6|20044.6|74
1678294200000|2023-03-08 16:50:00|20073.6|20065.6|20064.6|20056.6|20078.1|20070.1|20064.1|20056.1|47
1678294500000|2023-03-08 16:55:00|20064.1|20056.1|20059.6|20051.6|20065.1|20057.1|20053.1|20045.1|57
1678294800000|2023-03-08 17:00:00|20060.1|20052.1|20059.1|20051.1|20068.6|20060.6|20057.1|20049.1|37
1678295100000|2023-03-08 17:05:00|20059.6|20051.6|20046.1|20038.1|20066.6|20058.6|20044.1|20036.1|66
1678295400000|2023-03-08 17:10:00|20046.6|20038.6|20037.6|20029.6|20047.6|20039.6|20030.1|20022.1|79
1678295700000|2023-03-08 17:15:00|20037.1|20029.1|20048.1|20040.1|20049.1|20041.1|20033.1|20025.1|64
1678296000000|2023-03-08 17:20:00|20048.6|20040.6|20051.6|20043.6|20052.1|20044.1|20045.1|20037.1|27
1678296300000|2023-03-08 17:25:00|20051.1|20043.1|20039.1|20031.1|20053.6|20045.6|20038.6|20030.6|25
1678296600000|2023-03-08 17:30:00|20039.6|20031.6|20038.6|20030.6|20041.6|20033.6|20026.6|20018.6|65
1678296900000|2023-03-08 17:35:00|20039.6|20031.6|20054.6|20046.6|20058.1|20050.1|20036.6|20028.6|44
1678297200000|2023-03-08 17:40:00|20056.1|20048.1|20060.6|20052.6|20064.6|20056.6|20055.6|20047.6|48
1678297500000|2023-03-08 17:45:00|20060.1|20052.1|20044.1|20036.1|20064.1|20056.1|20043.6|20035.6|66
1678297800000|2023-03-08 17:50:00|20044.6|20036.6|20043.1|20035.1|20052.1|20044.1|20040.6|20032.6|51
1678298100000|2023-03-08 17:55:00|20042.6|20034.6|20038.1|20030.1|20043.6|20035.6|20031.6|20023.6|40
1678298400000|2023-03-08 18:00:00|20038.6|20030.6|20030.6|20022.6|20044.6|20036.6|20025.1|20017.1|133
1678298700000|2023-03-08 18:05:00|20031.1|20023.1|20026.1|20018.1|20039.1|20031.1|20024.6|20016.6|35
1678299000000|2023-03-08 18:10:00|20025.6|20017.6|20020.6|20012.6|20028.6|20020.6|20015.6|20007.6|105
1678299300000|2023-03-08 18:15:00|20020.1|20012.1|20013.1|20005.1|20025.1|20017.1|20010.1|20002.1|121
1678299600000|2023-03-08 18:20:00|20012.6|20004.6|20020.1|20012.1|20025.1|20017.1|20009.6|20001.6|45
1678299900000|2023-03-08 18:25:00|20020.6|20012.6|20007.6|19999.6|20021.6|20013.6|20006.1|19998.1|85
1678300200000|2023-03-08 18:30:00|20007.1|19999.1|20007.1|19999.1|20014.1|20006.1|20005.6|19997.6|55
1678300500000|2023-03-08 18:35:00|20006.6|19998.6|20006.6|19998.6|20012.1|20004.1|20003.6|19995.6|87
1678300800000|2023-03-08 18:40:00|20006.1|19998.1|20006.6|19998.6|20009.1|20001.1|20002.6|19994.6|112
1678301100000|2023-03-08 18:45:00|20006.1|19998.1|20006.1|19998.1|20013.1|20005.1|20003.1|19995.1|105
1678301400000|2023-03-08 18:50:00|20005.6|19997.6|20010.6|20002.6|20011.6|20003.6|20001.1|19993.1|89
1678301700000|2023-03-08 18:55:00|20011.1|20003.1|20029.4|19999.4|20029.4|20011.6|20000.6|19992.6|112
1678302000000|2023-03-08 19:00:00|20029.3|19999.3|20027.8|19997.8|20035|20005|20027.4|19997.4|0
1678302300000|2023-03-08 19:05:00|20027.6|19997.6|20035.2|20005.2|20035.4|20005.4|20026.8|19996.8|0
1678302600000|2023-03-08 19:10:00|20035|20005|20040.3|20010.3|20046.1|20016.1|20035|20005|0
1678302900000|2023-03-08 19:15:00|20040.1|20010.1|20039.2|20009.2|20042.7|20012.7|20035|20005|0
1678303200000|2023-03-08 19:20:00|20039|20009|20037.1|20007.1|20041.4|20011.4|20036.8|20006.8|0
1678303500000|2023-03-08 19:25:00|20037|20007|20047.6|20017.6|20047.6|20017.6|20036.6|20006.6|0
1678303800000|2023-03-08 19:30:00|20047.4|20017.4|20041|20011|20048.1|20018.1|20037.4|20007.4|0
1678304100000|2023-03-08 19:35:00|20040.8|20010.8|20050|20020|20054.5|20024.5|20037.8|20007.8|0
1678304400000|2023-03-08 19:40:00|20049.8|20019.8|20043|20013|20051.4|20021.4|20043|20013|0
1678304700000|2023-03-08 19:45:00|20042.8|20012.8|20045.3|20015.3|20046.1|20016.1|20039.1|20009.1|0
1678305000000|2023-03-08 19:50:00|20045.1|20015.1|20044.7|20014.7|20045.3|20015.3|20037.8|20007.8|0
1678305300000|2023-03-08 19:55:00|20044.9|20014.9|20043.1|20013.1|20046.6|20016.6|20042.5|20012.5|0
1678305600000|2023-03-08 20:00:00|20043.3|20013.3|20047.7|20017.7|20051.1|20021.1|20042.9|20012.9|0
1678305900000|2023-03-08 20:05:00|20047.5|20017.5|20052.6|20022.6|20053|20023|20045.1|20015.1|0
1678306200000|2023-03-08 20:10:00|20052.2|20022.2|20051.9|20021.9|20052.5|20022.5|20050.6|20020.6|0
1678306500000|2023-03-08 20:15:00|20051.5|20021.5|20046|20016|20052.1|20022.1|20041.9|20011.9|0
1678306800000|2023-03-08 20:20:00|20045.8|20015.8|20039.8|20009.8|20047.9|20017.9|20039.8|20009.8|0
1678307100000|2023-03-08 20:25:00|20040|20010|20034.2|20004.2|20040.9|20010.9|20029.4|19999.4|0
1678307400000|2023-03-08 20:30:00|20034|20004|20038.6|20008.6|20039.8|20009.8|20033.8|20003.8|0
1678307700000|2023-03-08 20:35:00|20038.8|20008.8|20060|20030|20061.5|20031.5|20038.1|20008.1|0
1678308000000|2023-03-08 20:40:00|20060.2|20030.2|20075|20045|20075.7|20045.7|20060|20030|0
1678308300000|2023-03-08 20:45:00|20074.8|20044.8|20081.4|20051.4|20086.5|20056.5|20074.8|20044.8|0
1678308600000|2023-03-08 20:50:00|20078.9|20048.9|20080|20050|20083.6|20053.6|20074.5|20044.5|0
1678308900000|2023-03-08 20:55:00|20079.8|20049.8|20078.3|20048.3|20081.2|20051.2|20072.2|20042.2|0
1678309200000|2023-03-08 21:00:00|20078.7|20048.7|20077.8|20047.8|20081.1|20051.1|20074.6|20044.6|0
1678309500000|2023-03-08 21:05:00|20077.1|20047.1|20084.7|20054.7|20085.9|20055.9|20076.2|20046.2|0
1678309800000|2023-03-08 21:10:00|20083.2|20053.2|20086.3|20056.3|20087.1|20057.1|20082.2|20052.2|0
1678310100000|2023-03-08 21:15:00|20087.1|20057.1|20088.5|20058.5|20088.6|20058.6|20084|20054|0
1678310400000|2023-03-08 21:20:00|20088.1|20058.1|20090.4|20060.4|20090.6|20060.6|20088.1|20058.1|0
1678310700000|2023-03-08 21:25:00|20089.7|20059.7|20090.4|20060.4|20090.4|20060.4|20089.6|20059.6|0
1678311000000|2023-03-08 21:30:00|20090.5|20060.5|20090.5|20060.5|20091.3|20061.3|20088.1|20058.1|0
1678311300000|2023-03-08 21:35:00|20091.3|20061.3|20090.9|20060.9|20091.7|20061.7|20089.7|20059.7|0
1678311600000|2023-03-08 21:40:00|20091.7|20061.7|20091.3|20061.3|20093.4|20063.4|20091.3|20061.3|0
1678311900000|2023-03-08 21:45:00|20091.2|20061.2|20093.4|20063.4|20093.4|20063.4|20090.9|20060.9|0
1678312200000|2023-03-08 21:50:00|20092.7|20062.7|20093.1|20063.1|20093.9|20063.9|20092.2|20062.2|0
1678312500000|2023-03-08 21:55:00|20092.7|20062.7|20093.1|20063.1|20093.5|20063.5|20092.7|20062.7|0
1678312800000|2023-03-08 22:00:00|20092.5|20062.5|20092.7|20062.7|20093.7|20063.7|20092|20062|0
1678313100000|2023-03-08 22:05:00|20094|20064|20094.5|20064.5|20095.9|20065.9|20093.3|20063.3|0
1678313400000|2023-03-08 22:10:00|20094.7|20064.7|20095.5|20065.5|20097.3|20067.3|20094.7|20064.7|0
1678313700000|2023-03-08 22:15:00|20096.3|20066.3|20095.6|20065.6|20096.4|20066.4|20095.6|20065.6|0
1678314000000|2023-03-08 22:20:00|20095.5|20065.5|20095.8|20065.8|20095.9|20065.9|20095.2|20065.2|0
1678314300000|2023-03-08 22:25:00|20095.3|20065.3|20095.5|20065.5|20096.2|20066.2|20095|20065|0
1678314600000|2023-03-08 22:30:00|20095.4|20065.4|20095|20065|20095.4|20065.4|20094.7|20064.7|0
1678314900000|2023-03-08 22:35:00|20095.2|20065.2|20095.6|20065.6|20095.6|20065.6|20094.7|20064.7|0
1678315200000|2023-03-08 22:40:00|20095.7|20065.7|20095|20065|20095.7|20065.7|20094.6|20064.6|0
1678315500000|2023-03-08 22:45:00|20094.8|20064.8|20094.4|20064.4|20095|20065|20094.4|20064.4|0
1678315800000|2023-03-08 22:50:00|20094.7|20064.7|20094.6|20064.6|20094.8|20064.8|20094.6|20064.6|0
1678316100000|2023-03-08 22:55:00|20094.8|20064.8|20093.9|20063.9|20095|20065|20093.9|20063.9|0
1678316400000|2023-03-08 23:00:00|20091.7|20061.7|20096.2|20066.2|20097|20067|20087|20057|0
1678316700000|2023-03-08 23:05:00|20097|20067|20093.8|20063.8|20097.5|20067.5|20093.4|20063.4|0
1678317000000|2023-03-08 23:10:00|20094.5|20064.5|20094|20064|20096.7|20066.7|20093.2|20063.2|0
1678317300000|2023-03-08 23:15:00|20093.3|20063.3|20094.7|20064.7|20094.7|20064.7|20093.1|20063.1|0
1678317600000|2023-03-08 23:20:00|20095.4|20065.4|20092.9|20062.9|20095.5|20065.5|20090.4|20060.4|0
1678317900000|2023-03-08 23:25:00|20092.1|20062.1|20093.7|20063.7|20093.7|20063.7|20090.4|20060.4|0
1678318200000|2023-03-08 23:30:00|20095.2|20065.2|20098.1|20068.1|20098.9|20068.9|20095.2|20065.2|0
1678318500000|2023-03-08 23:35:00|20098.9|20068.9|20093|20063|20098.9|20068.9|20092.2|20062.2|0
1678318800000|2023-03-08 23:40:00|20092.6|20062.6|20093.8|20063.8|20094.6|20064.6|20092.2|20062.2|0
1678319100000|2023-03-08 23:45:00|20094.5|20064.5|20102.5|20072.5|20104.9|20074.9|20092.2|20062.2|0
1678319400000|2023-03-08 23:50:00|20101.7|20071.7|20099.2|20069.2|20101.7|20071.7|20096.8|20066.8|0
1678319700000|2023-03-08 23:55:00|20098.5|20068.5|20095.8|20065.8|20098.5|20068.5|20094.9|20064.9|0
1678320000000|2023-03-09 00:00:00|20095|20065|20096.7|20066.7|20096.9|20066.9|20093.6|20063.6|0
1678320300000|2023-03-09 00:05:00|20096|20066|20092.7|20062.7|20097.5|20067.5|20090.6|20060.6|0
1678320600000|2023-03-09 00:10:00|20093.5|20063.5|20092.4|20062.4|20093.5|20063.5|20091.1|20061.1|0
1678320900000|2023-03-09 00:15:00|20093.2|20063.2|20091|20061|20094.9|20064.9|20088.4|20058.4|0
1678321200000|2023-03-09 00:20:00|20090.2|20060.2|20091|20061|20091|20061|20087.5|20057.5|0
1678321500000|2023-03-09 00:25:00|20090.3|20060.3|20090.3|20060.3|20091|20061|20088.5|20058.5|0
1678321800000|2023-03-09 00:30:00|20091|20061|20078.5|20048.5|20091.4|20061.4|20062|20032|0
1678322100000|2023-03-09 00:35:00|20077.5|20047.5|20080.9|20050.9|20083.4|20053.4|20077.5|20047.5|0
1678322400000|2023-03-09 00:40:00|20080.2|20050.2|20083.5|20053.5|20089.2|20059.2|20080.2|20050.2|0
1678322700000|2023-03-09 00:45:00|20084.2|20054.2|20082.7|20052.7|20084.5|20054.5|20080.9|20050.9|0
1678323000000|2023-03-09 00:50:00|20082|20052|20080.9|20050.9|20082.7|20052.7|20080.2|20050.2|0
1678323300000|2023-03-09 00:55:00|20080.2|20050.2|20084.2|20054.2|20084.2|20054.2|20080.2|20050.2|0
1678323600000|2023-03-09 01:00:00|20085|20055|20082.8|20052.8|20090.2|20060.2|20082.8|20052.8|0
1678323900000|2023-03-09 01:05:00|20082.1|20052.1|20072.9|20042.9|20082.5|20052.5|20068.7|20038.7|0
1678324200000|2023-03-09 01:10:00|20073.7|20043.7|20076.9|20046.9|20078.1|20048.1|20072.9|20042.9|0
1678324500000|2023-03-09 01:15:00|20075.7|20045.7|20031.1|20026.1|20076.6|20051.6|20005.1|20000.1|1839
1678324800000|2023-03-09 01:20:00|20032.1|20027.1|20013.1|20008.1|20044.1|20039.1|19998.6|19993.6|996
1678325100000|2023-03-09 01:25:00|20012.6|20007.6|20016.9|20011.9|20023.9|20018.9|20000.6|19995.6|658
1678325400000|2023-03-09 01:30:00|20017.4|20012.4|19976.9|19971.9|20070.9|20065.9|19965.9|19960.9|5708
1678325700000|2023-03-09 01:35:00|19979.4|19974.4|20030.4|20025.4|20040.4|20035.4|19959.9|19954.9|3867
1678326000000|2023-03-09 01:40:00|20032.9|20027.9|20018.9|20013.9|20079.9|20074.9|20011.4|20006.4|3870
1678326300000|2023-03-09 01:45:00|20020.9|20015.9|19951.9|19946.9|20030.9|20025.9|19950.9|19945.9|2463
1678326600000|2023-03-09 01:50:00|19950.4|19945.4|20038.9|20033.9|20048.4|20043.4|19927.4|19922.4|3649
1678326900000|2023-03-09 01:55:00|20038.4|20033.4|20065.4|20060.4|20071.9|20066.9|20022.9|20017.9|2714
1678327200000|2023-03-09 02:00:00|20066.4|20061.4|20055.9|20050.9|20103.9|20098.9|20052.4|20047.4|3358
1678327500000|2023-03-09 02:05:00|20057.9|20052.9|20098.9|20093.9|20106.9|20101.9|20041.9|20036.9|1876
1678327800000|2023-03-09 02:10:00|20097.9|20092.9|20030.9|20025.9|20100.9|20095.9|20009.9|20004.9|2098
1678328100000|2023-03-09 02:15:00|20030.4|20025.4|20012.9|20007.9|20057.9|20052.9|20001.9|19996.9|1581
1678328400000|2023-03-09 02:20:00|20011.9|20006.9|19970.9|19965.9|20023.9|20018.9|19962.4|19957.4|1764
1678328700000|2023-03-09 02:25:00|19971.9|19966.9|20012.9|20007.9|20022.9|20017.9|19965.4|19960.4|1708
1678329000000|2023-03-09 02:30:00|20008.9|20003.9|19994.9|19989.9|20035.9|20030.9|19984.9|19979.9|1296
1678329300000|2023-03-09 02:35:00|19994.4|19989.4|20042.4|20037.4|20051.9|20046.9|19994.4|19989.4|1112
1678329600000|2023-03-09 02:40:00|20041.9|20036.9|20044.9|20039.9|20065.4|20060.4|20033.4|20028.4|901
1678329900000|2023-03-09 02:45:00|20044.4|20039.4|20062.9|20057.9|20065.9|20060.9|20021.9|20016.9|1067
1678330200000|2023-03-09 02:50:00|20062.4|20057.4|20060.9|20055.9|20077.9|20072.9|20044.9|20039.9|927
1678330500000|2023-03-09 02:55:00|20060.4|20055.4|20020.4|20015.4|20062.4|20057.4|20013.9|20008.9|1261
1678330800000|2023-03-09 03:00:00|20019.9|20014.9|20002.4|19997.4|20030.4|20025.4|19989.9|19984.9|1165
1678331100000|2023-03-09 03:05:00|20002.9|19997.9|19999.9|19994.9|20009.9|20004.9|19985.4|19980.4|853
1678331400000|2023-03-09 03:10:00|19999.4|19994.4|19986.4|19981.4|20020.9|20015.9|19973.4|19968.4|1283
1678331700000|2023-03-09 03:15:00|19986.9|19981.9|20016.9|20011.9|20019.4|20014.4|19981.9|19976.9|1201
1678332000000|2023-03-09 03:20:00|20017.4|20012.4|20054.9|20049.9|20063.9|20058.9|20015.4|20010.4|1354
1678332300000|2023-03-09 03:25:00|20054.4|20049.4|20064.4|20059.4|20065.4|20060.4|20034.9|20029.9|1182
1678332600000|2023-03-09 03:30:00|20063.9|20058.9|20058.4|20053.4|20064.9|20059.9|20048.9|20043.9|756
1678332900000|2023-03-09 03:35:00|20058.9|20053.9|20089.9|20084.9|20104.9|20099.9|20057.9|20052.9|1726
1678333200000|2023-03-09 03:40:00|20090.9|20085.9|20085.9|20080.9|20098.4|20093.4|20074.9|20069.9|1042
1678333500000|2023-03-09 03:45:00|20086.9|20081.9|20110.9|20105.9|20110.9|20105.9|20082.9|20077.9|742
1678333800000|2023-03-09 03:50:00|20109.9|20104.9|20088.9|20083.9|20109.9|20104.9|20081.4|20076.4|495
1678334100000|2023-03-09 03:55:00|20089.4|20084.4|20081.4|20076.4|20092.4|20087.4|20066.4|20061.4|518
1678334400000|2023-03-09 04:00:00|20081.5|20051.5|20075.9|20045.9|20082.2|20052.2|20075.1|20045.1|0
1678334700000|2023-03-09 04:05:00|20075.1|20045.1|20077.7|20047.7|20077.7|20047.7|20074.4|20044.4|0
1678335000000|2023-03-09 04:10:00|20076.9|20046.9|20076.8|20046.8|20077.7|20047.7|20076.2|20046.2|0
1678335300000|2023-03-09 04:15:00|20077.2|20047.2|20077.1|20047.1|20078.3|20048.3|20075|20045|0
1678335600000|2023-03-09 04:20:00|20076.3|20046.3|20076.3|20046.3|20077.1|20047.1|20075.6|20045.6|0
1678335900000|2023-03-09 04:25:00|20077.1|20047.1|20075.7|20045.7|20077.8|20047.8|20070.6|20040.6|0
1678336200000|2023-03-09 04:30:00|20076|20046|20075.7|20045.7|20076.7|20046.7|20074.9|20044.9|0
1678336500000|2023-03-09 04:35:00|20074.9|20044.9|20074.9|20044.9|20075.7|20045.7|20074.2|20044.2|0
1678336800000|2023-03-09 04:40:00|20074.5|20044.5|20073.6|20043.6|20074.9|20044.9|20072.7|20042.7|0
1678337100000|2023-03-09 04:45:00|20074.4|20044.4|20076.6|20046.6|20076.9|20046.9|20073.6|20043.6|0
1678337400000|2023-03-09 04:50:00|20076.2|20046.2|20077.3|20047.3|20078.4|20048.4|20075.9|20045.9|0
1678337700000|2023-03-09 04:55:00|20078.1|20048.1|20079.2|20049.2|20079.5|20049.5|20078.1|20048.1|0
1678338000000|2023-03-09 05:00:00|20084.9|20079.9|20047.9|20042.9|20087.4|20082.4|20042.4|20037.4|1169
1678338300000|2023-03-09 05:05:00|20046.9|20041.9|20066.9|20061.9|20075.9|20070.9|20046.9|20041.9|927
1678338600000|2023-03-09 05:10:00|20067.4|20062.4|20097.9|20092.9|20097.9|20092.9|20057.9|20052.9|793
1678338900000|2023-03-09 05:15:00|20096.4|20091.4|20084.4|20079.4|20114.9|20109.9|20081.9|20076.9|1166
1678339200000|2023-03-09 05:20:00|20083.9|20078.9|20061.4|20056.4|20094.9|20089.9|20059.9|20054.9|789
1678339500000|2023-03-09 05:25:00|20061.9|20056.9|20069.9|20064.9|20085.4|20080.4|20057.9|20052.9|782
1678339800000|2023-03-09 05:30:00|20070.4|20065.4|20073.4|20068.4|20087.9|20082.9|20062.4|20057.4|502
1678340100000|2023-03-09 05:35:00|20073.9|20068.9|20083.9|20078.9|20100.4|20095.4|20073.9|20068.9|835
1678340400000|2023-03-09 05:40:00|20084.4|20079.4|20077.9|20072.9|20095.9|20090.9|20071.9|20066.9|483
1678340700000|2023-03-09 05:45:00|20077.4|20072.4|20087.9|20082.9|20093.4|20088.4|20068.4|20063.4|609
1678341000000|2023-03-09 05:50:00|20087.4|20082.4|20125.9|20120.9|20140.4|20135.4|20083.9|20078.9|1932
1678341300000|2023-03-09 05:55:00|20124.9|20119.9|20112.9|20107.9|20131.9|20126.9|20111.4|20106.4|899
1678341600000|2023-03-09 06:00:00|20113.4|20108.4|20092.9|20087.9|20126.4|20121.4|20086.9|20081.9|1018
1678341900000|2023-03-09 06:05:00|20092.4|20087.4|20101.9|20096.9|20103.9|20098.9|20082.4|20077.4|845
1678342200000|2023-03-09 06:10:00|20102.4|20097.4|20106.9|20101.9|20113.4|20108.4|20093.9|20088.9|1196
1678342500000|2023-03-09 06:15:00|20109.4|20104.4|20130.9|20125.9|20141.9|20136.9|20109.4|20104.4|1349
1678342800000|2023-03-09 06:20:00|20131.4|20126.4|20103.9|20098.9|20131.9|20126.9|20092.9|20087.9|876
1678343100000|2023-03-09 06:25:00|20104.4|20099.4|20082.4|20077.4|20104.9|20099.9|20077.9|20072.9|774
1678343400000|2023-03-09 06:30:00|20083.4|20078.4|20051.9|20046.9|20087.9|20082.9|20045.9|20040.9|1516
1678343700000|2023-03-09 06:35:00|20051.4|20046.4|20053.9|20048.9|20057.9|20052.9|20043.9|20038.9|940
1678344000000|2023-03-09 06:40:00|20054.4|20049.4|20029.4|20024.4|20058.9|20053.9|20026.9|20021.9|940
1678344300000|2023-03-09 06:45:00|20030.9|20025.9|20027.9|20022.9|20043.9|20038.9|20023.9|20018.9|738
1678344600000|2023-03-09 06:50:00|20024.9|20019.9|20036.9|20031.9|20041.4|20036.4|20021.9|20016.9|678
1678344900000|2023-03-09 06:55:00|20037.4|20032.4|20023.9|20018.9|20037.9|20032.9|20008.9|20003.9|1223
1678345200000|2023-03-09 07:00:00|20023.4|20018.4|20000.4|19995.4|20024.9|20019.9|19990.4|19985.4|1053
1678345500000|2023-03-09 07:05:00|20000.9|19995.9|19979.4|19974.4|20003.9|19998.9|19977.9|19972.9|921
1678345800000|2023-03-09 07:10:00|19979.9|19974.9|19962.9|19957.9|19992.9|19987.9|19952.9|19947.9|1129
1678346100000|2023-03-09 07:15:00|19961.9|19956.9|19921.9|19916.9|19973.9|19968.9|19921.4|19916.4|1613
1678346400000|2023-03-09 07:20:00|19923.9|19918.9|19947.9|19942.9|19956.4|19951.4|19915.9|19910.9|1414
1678346700000|2023-03-09 07:25:00|19947.4|19942.4|19951.9|19946.9|19964.9|19959.9|19942.9|19937.9|927
1678347000000|2023-03-09 07:30:00|19953.4|19948.4|19960.9|19955.9|19966.9|19961.9|19947.9|19942.9|785
1678347300000|2023-03-09 07:35:00|19959.9|19954.9|19941.4|19936.4|19960.9|19955.9|19930.9|19925.9|850
1678347600000|2023-03-09 07:40:00|19940.9|19935.9|19920.4|19915.4|19945.4|19940.4|19919.9|19914.9|746
1678347900000|2023-03-09 07:45:00|19919.9|19914.9|19925.9|19920.9|19926.9|19921.9|19894.9|19889.9|1451
1678348200000|2023-03-09 07:50:00|19923.9|19918.9|19898.4|19893.4|19925.9|19920.9|19895.9|19890.9|1152
1678348500000|2023-03-09 07:55:00|19898.9|19893.9|19922.4|19917.4|19922.4|19917.4|19896.4|19891.4|1435
1678348800000|2023-03-09 08:00:00|19918.4|19913.4|19908.9|19903.9|19924.9|19919.9|19895.4|19890.4|1479
1678349100000|2023-03-09 08:05:00|19909.4|19904.4|19913.9|19908.9|19915.4|19910.4|19895.4|19890.4|1071
1678349400000|2023-03-09 08:10:00|19915.4|19910.4|19891.4|19886.4|19919.4|19914.4|19887.9|19882.9|1242
1678349700000|2023-03-09 08:15:00|19891.9|19886.9|19867.9|19862.9|19893.4|19888.4|19861.4|19856.4|1030
1678350000000|2023-03-09 08:20:00|19868.4|19863.4|19882.9|19877.9|19886.9|19881.9|19858.4|19853.4|551
1678350300000|2023-03-09 08:25:00|19881.9|19876.9|19887.4|19882.4|19890.4|19885.4|19875.9|19870.9|996
1678350600000|2023-03-09 08:30:00|19898|19868|19907.8|19877.8|19907.8|19877.8|19897.1|19867.1|4
1678350900000|2023-03-09 08:35:00|19907.4|19877.4|19916.3|19886.3|19916.3|19886.3|19907.1|19877.1|0
1678351200000|2023-03-09 08:40:00|19916|19886|19912.1|19882.1|19917.4|19887.4|19910.9|19880.9|0
1678351500000|2023-03-09 08:45:00|19911.3|19881.3|19906.7|19876.7|19911.3|19881.3|19900.9|19870.9|0
1678351800000|2023-03-09 08:50:00|19905.9|19875.9|19915.4|19885.4|19915.4|19885.4|19905.6|19875.6|0
1678352100000|2023-03-09 08:55:00|19915.7|19885.7|19916.8|19886.8|19920.3|19890.3|19915.4|19885.4|0
1678352400000|2023-03-09 09:00:00|19916.1|19886.1|19906.3|19876.3|19916.3|19886.3|19906.3|19876.3|0
1678352700000|2023-03-09 09:05:00|19907|19877|19910.6|19880.6|19913.7|19883.7|19907|19877|0
1678353000000|2023-03-09 09:10:00|19910.9|19880.9|19907.7|19877.7|19914.2|19884.2|19906.7|19876.7|0
1678353300000|2023-03-09 09:15:00|19881.9|19873.9|19891.9|19883.9|19896.4|19888.4|19878.4|19870.4|215
1678353600000|2023-03-09 09:20:00|19892.4|19884.4|19886.4|19878.4|19892.4|19884.4|19881.4|19873.4|107
1678353900000|2023-03-09 09:25:00|19884.9|19876.9|19884.9|19876.9|19887.9|19879.9|19881.4|19873.4|47
1678354200000|2023-03-09 09:30:00|19884.4|19876.4|19882.4|19874.4|19886.4|19878.4|19878.9|19870.9|51
1678354500000|2023-03-09 09:35:00|19882.9|19874.9|19883.4|19875.4|19892.4|19884.4|19881.4|19873.4|50
1678354800000|2023-03-09 09:40:00|19883.9|19875.9|19868.4|19860.4|19889.4|19881.4|19868.4|19860.4|100
1678355100000|2023-03-09 09:45:00|19867.9|19859.9|19862.9|19854.9|19869.9|19861.9|19860.4|19852.4|67
1678355400000|2023-03-09 09:50:00|19863.4|19855.4|19865.4|19857.4|19873.9|19865.9|19859.9|19851.9|46
1678355700000|2023-03-09 09:55:00|19865.9|19857.9|19854.4|19846.4|19870.9|19862.9|19849.9|19841.9|162
1678356000000|2023-03-09 10:00:00|19853.9|19845.9|19851.9|19843.9|19859.9|19851.9|19848.9|19840.9|80
1678356300000|2023-03-09 10:05:00|19851.4|19843.4|19853.4|19845.4|19857.9|19849.9|19849.4|19841.4|56
1678356600000|2023-03-09 10:10:00|19852.9|19844.9|19858.4|19850.4|19862.4|19854.4|19849.4|19841.4|69
1678356900000|2023-03-09 10:15:00|19857.9|19849.9|19857.4|19849.4|19861.4|19853.4|19852.9|19844.9|46
1678357200000|2023-03-09 10:20:00|19856.9|19848.9|19862.9|19854.9|19868.4|19860.4|19856.4|19848.4|57
1678357500000|2023-03-09 10:25:00|19863.4|19855.4|19867.4|19859.4|19870.9|19862.9|19862.9|19854.9|37
1678357800000|2023-03-09 10:30:00|19866.9|19858.9|19878.4|19870.4|19879.9|19871.9|19864.9|19856.9|41
1678358100000|2023-03-09 10:35:00|19877.9|19869.9|19865.9|19857.9|19879.9|19871.9|19863.9|19855.9|88
1678358400000|2023-03-09 10:40:00|19866.4|19858.4|19874.9|19866.9|19877.4|19869.4|19866.4|19858.4|76
1678358700000|2023-03-09 10:45:00|19874.4|19866.4|19880.9|19872.9|19892.9|19884.9|19873.9|19865.9|194
1678359000000|2023-03-09 10:50:00|19880.4|19872.4|19875.9|19867.9|19886.4|19878.4|19875.9|19867.9|43
1678359300000|2023-03-09 10:55:00|19876.4|19868.4|19872.4|19864.4|19882.4|19874.4|19868.4|19860.4|274
1678359600000|2023-03-09 11:00:00|19872.9|19864.9|19869.9|19861.9|19873.9|19865.9|19866.4|19858.4|83
1678359900000|2023-03-09 11:05:00|19869.4|19861.4|19882.9|19874.9|19883.4|19875.4|19869.4|19861.4|67
1678360200000|2023-03-09 11:10:00|19882.4|19874.4|19885.4|19877.4|19885.9|19877.9|19877.9|19869.9|61
1678360500000|2023-03-09 11:15:00|19884.4|19876.4|19879.9|19871.9|19892.4|19884.4|19879.9|19871.9|54
1678360800000|2023-03-09 11:20:00|19880.4|19872.4|19867.9|19859.9|19880.9|19872.9|19859.9|19851.9|162
1678361100000|2023-03-09 11:25:00|19867.4|19859.4|19871.4|19863.4|19879.4|19871.4|19867.4|19859.4|35
1678361400000|2023-03-09 11:30:00|19871.9|19863.9|19879.9|19871.9|19880.4|19872.4|19868.4|19860.4|57
1678361700000|2023-03-09 11:35:00|19879.4|19871.4|19881.9|19873.9|19885.9|19877.9|19879.4|19871.4|31
1678362000000|2023-03-09 11:40:00|19882.4|19874.4|19882.9|19874.9|19885.4|19877.4|19879.4|19871.4|17
1678362300000|2023-03-09 11:45:00|19883.4|19875.4|19882.4|19874.4|19886.4|19878.4|19877.9|19869.9|29
1678362600000|2023-03-09 11:50:00|19881.9|19873.9|19883.4|19875.4|19886.4|19878.4|19874.9|19866.9|31
1678362900000|2023-03-09 11:55:00|19882.9|19874.9|19882.9|19874.9|19887.4|19879.4|19880.9|19872.9|19
1678363200000|2023-03-09 12:00:00|19883.4|19875.4|19875.9|19867.9|19885.4|19877.4|19875.9|19867.9|14
1678363500000|2023-03-09 12:05:00|19875.4|19867.4|19868.9|19860.9|19875.9|19867.9|19864.4|19856.4|128
1678363800000|2023-03-09 12:10:00|19868.4|19860.4|19854.4|19846.4|19871.9|19863.9|19853.9|19845.9|235
1678364100000|2023-03-09 12:15:00|19853.9|19845.9|19860.4|19852.4|19863.4|19855.4|19851.4|19843.4|70
1678364400000|2023-03-09 12:20:00|19858.4|19850.4|19854.9|19846.9|19858.9|19850.9|19848.9|19840.9|98
1678364700000|2023-03-09 12:25:00|19854.4|19846.4|19852.9|19844.9|19857.4|19849.4|19851.4|19843.4|39
1678365000000|2023-03-09 12:30:00|19853.4|19845.4|19836.4|19828.4|19855.4|19847.4|19835.9|19827.9|105
1678365300000|2023-03-09 12:35:00|19835.9|19827.9|19836.4|19828.4|19848.9|19840.9|19833.9|19825.9|205
1678365600000|2023-03-09 12:40:00|19836.9|19828.9|19813.9|19805.9|19837.9|19829.9|19812.4|19804.4|156
1678365900000|2023-03-09 12:45:00|19812.4|19804.4|19823.4|19815.4|19823.9|19815.9|19812.4|19804.4|79
1678366200000|2023-03-09 12:50:00|19823.9|19815.9|19827.4|19819.4|19827.9|19819.9|19822.4|19814.4|50
1678366500000|2023-03-09 12:55:00|19827.9|19819.9|19823.9|19815.9|19828.9|19820.9|19820.4|19812.4|57
1678366800000|2023-03-09 13:00:00|19823.4|19815.4|19823.4|19815.4|19824.9|19816.9|19818.9|19810.9|77
1678367100000|2023-03-09 13:05:00|19822.9|19814.9|19822.4|19814.4|19826.4|19818.4|19816.9|19808.9|63
1678367400000|2023-03-09 13:10:00|19821.9|19813.9|19822.9|19814.9|19827.9|19819.9|19817.4|19809.4|71
1678367700000|2023-03-09 13:15:00|19822.4|19814.4|19825.4|19817.4|19829.9|19821.9|19821.9|19813.9|60
1678368000000|2023-03-09 13:20:00|19822.9|19814.9|19827.4|19819.4|19829.4|19821.4|19820.9|19812.9|66
1678368300000|2023-03-09 13:25:00|19826.9|19818.9|19824.9|19816.9|19835.4|19827.4|19817.9|19809.9|93
1678368600000|2023-03-09 13:30:00|19825.9|19817.9|19859.4|19851.4|19872.4|19864.4|19825.4|19817.4|413
1678368900000|2023-03-09 13:35:00|19858.9|19850.9|19856.4|19848.4|19864.4|19856.4|19845.4|19837.4|104
1678369200000|2023-03-09 13:40:00|19857.4|19849.4|19845.9|19837.9|19878.4|19870.4|19842.4|19834.4|192
1678369500000|2023-03-09 13:45:00|19846.4|19838.4|19853.4|19845.4|19853.4|19845.4|19841.4|19833.4|70
1678369800000|2023-03-09 13:50:00|19852.9|19844.9|19859.9|19851.9|19861.9|19853.9|19845.9|19837.9|37
1678370100000|2023-03-09 13:55:00|19860.4|19852.4|19867.9|19859.9|19868.9|19860.9|19845.4|19837.4|142
1678370400000|2023-03-09 14:00:00|19868.4|19860.4|19864.9|19856.9|19889.9|19881.9|19863.9|19855.9|215
1678370700000|2023-03-09 14:05:00|19864.4|19856.4|19854.4|19846.4|19869.4|19861.4|19854.4|19846.4|84
1678371000000|2023-03-09 14:10:00|19853.9|19845.9|19851.4|19843.4|19870.4|19862.4|19851.4|19843.4|127
1678371300000|2023-03-09 14:15:00|19850.9|19842.9|19860.9|19852.9|19865.4|19857.4|19850.4|19842.4|61
1678371600000|2023-03-09 14:20:00|19861.4|19853.4|19861.4|19853.4|19863.9|19855.9|19849.4|19841.4|56
1678371900000|2023-03-09 14:25:00|19860.9|19852.9|19851.9|19843.9|19861.9|19853.9|19844.9|19836.9|93
1678372200000|2023-03-09 14:30:00|19852.9|19844.9|19820.9|19812.9|19863.9|19855.9|19780.4|19772.4|1167
1678372500000|2023-03-09 14:35:00|19821.9|19813.9|19848.9|19840.9|19848.9|19840.9|19795.9|19787.9|548
1678372800000|2023-03-09 14:40:00|19849.4|19841.4|19812.9|19804.9|19855.4|19847.4|19800.9|19792.9|465
1678373100000|2023-03-09 14:45:00|19814.4|19806.4|19844.9|19836.9|19844.9|19836.9|19812.4|19804.4|362
1678373400000|2023-03-09 14:50:00|19845.4|19837.4|19820.9|19812.9|19847.9|19839.9|19809.9|19801.9|291
1678373700000|2023-03-09 14:55:00|19821.4|19813.4|19820.4|19812.4|19833.4|19825.4|19810.4|19802.4|187
1678374000000|2023-03-09 15:00:00|19820.9|19812.9|19821.9|19813.9|19829.9|19821.9|19807.4|19799.4|179
1678374300000|2023-03-09 15:05:00|19822.4|19814.4|19836.4|19828.4|19844.9|19836.9|19819.4|19811.4|262
1678374600000|2023-03-09 15:10:00|19836.9|19828.9|19799.9|19791.9|19840.9|19832.9|19799.9|19791.9|236
1678374900000|2023-03-09 15:15:00|19800.4|19792.4|19784.9|19776.9|19808.9|19800.9|19770.9|19762.9|322
1678375200000|2023-03-09 15:20:00|19782.9|19774.9|19768.4|19760.4|19796.4|19788.4|19767.4|19759.4|230
1678375500000|2023-03-09 15:25:00|19768.9|19760.9|19785.9|19777.9|19785.9|19777.9|19766.9|19758.9|207
1678375800000|2023-03-09 15:30:00|19786.9|19778.9|19788.9|19780.9|19801.4|19793.4|19771.9|19763.9|303
1678376100000|2023-03-09 15:35:00|19788.4|19780.4|19773.9|19765.9|19796.9|19788.9|19770.9|19762.9|237
1678376400000|2023-03-09 15:40:00|19774.4|19766.4|19782.9|19774.9|19788.9|19780.9|19774.4|19766.4|134
1678376700000|2023-03-09 15:45:00|19783.9|19775.9|19783.9|19775.9|19792.4|19784.4|19778.9|19770.9|112
1678377000000|2023-03-09 15:50:00|19784.4|19776.4|19786.9|19778.9|19791.9|19783.9|19776.4|19768.4|190
1678377300000|2023-03-09 15:55:00|19786.4|19778.4|19751.4|19743.4|19786.4|19778.4|19749.4|19741.4|498
1678377600000|2023-03-09 16:00:00|19750.9|19742.9|19739.9|19731.9|19753.4|19745.4|19732.9|19724.9|360
1678377900000|2023-03-09 16:05:00|19739.4|19731.4|19710.9|19702.9|19742.9|19734.9|19702.4|19694.4|524
1678378200000|2023-03-09 16:10:00|19709.9|19701.9|19720.9|19712.9|19720.9|19712.9|19700.4|19692.4|320
1678378500000|2023-03-09 16:15:00|19717.9|19709.9|19714.9|19706.9|19722.4|19714.4|19703.9|19695.9|333
1678378800000|2023-03-09 16:20:00|19715.4|19707.4|19728.4|19720.4|19736.9|19728.9|19713.4|19705.4|279
1678379100000|2023-03-09 16:25:00|19727.9|19719.9|19698.9|19690.9|19730.4|19722.4|19695.9|19687.9|319
1678379400000|2023-03-09 16:30:00|19697.4|19689.4|19702.4|19694.4|19712.9|19704.9|19696.4|19688.4|296
1678379700000|2023-03-09 16:35:00|19702.9|19694.9|19704.9|19696.9|19709.9|19701.9|19697.4|19689.4|204
1678380000000|2023-03-09 16:40:00|19705.4|19697.4|19698.9|19690.9|19714.4|19706.4|19695.4|19687.4|138
1678380300000|2023-03-09 16:45:00|19698.4|19690.4|19702.9|19694.9|19707.4|19699.4|19696.4|19688.4|287
1678380600000|2023-03-09 16:50:00|19703.4|19695.4|19691.9|19683.9|19703.4|19695.4|19690.4|19682.4|168
1678380900000|2023-03-09 16:55:00|19691.4|19683.4|19685.4|19677.4|19691.4|19683.4|19680.4|19672.4|248
1678381200000|2023-03-09 17:00:00|19684.9|19676.9|19685.9|19677.9|19691.9|19683.9|19672.9|19664.9|244
1678381500000|2023-03-09 17:05:00|19685.4|19677.4|19693.4|19685.4|19700.9|19692.9|19681.9|19673.9|105
1678381800000|2023-03-09 17:10:00|19693.9|19685.9|19693.9|19685.9|19701.9|19693.9|19690.4|19682.4|71
1678382100000|2023-03-09 17:15:00|19693.4|19685.4|19693.9|19685.9|19703.9|19695.9|19688.9|19680.9|91
1678382400000|2023-03-09 17:20:00|19694.9|19686.9|19693.9|19685.9|19702.9|19694.9|19690.4|19682.4|31
1678382700000|2023-03-09 17:25:00|19693.4|19685.4|19699.9|19691.9|19699.9|19691.9|19686.4|19678.4|46
1678383000000|2023-03-09 17:30:00|19700.4|19692.4|19692.4|19684.4|19701.9|19693.9|19688.9|19680.9|39
1678383300000|2023-03-09 17:35:00|19691.9|19683.9|19676.4|19668.4|19691.9|19683.9|19672.4|19664.4|75
1678383600000|2023-03-09 17:40:00|19675.9|19667.9|19669.9|19661.9|19681.4|19673.4|19667.4|19659.4|137
1678383900000|2023-03-09 17:45:00|19669.4|19661.4|19661.9|19653.9|19675.4|19667.4|19658.9|19650.9|159
1678384200000|2023-03-09 17:50:00|19662.4|19654.4|19656.9|19648.9|19664.9|19656.9|19653.9|19645.9|118
1678384500000|2023-03-09 17:55:00|19657.4|19649.4|19658.9|19650.9|19666.4|19658.4|19654.9|19646.9|84
1678384800000|2023-03-09 18:00:00|19659.4|19651.4|19656.9|19648.9|19667.4|19659.4|19653.4|19645.4|101
1678385100000|2023-03-09 18:05:00|19657.4|19649.4|19660.9|19652.9|19666.9|19658.9|19655.4|19647.4|59
1678385400000|2023-03-09 18:10:00|19661.4|19653.4|19657.9|19649.9|19662.4|19654.4|19648.9|19640.9|71
1678385700000|2023-03-09 18:15:00|19657.4|19649.4|19649.9|19641.9|19659.9|19651.9|19649.4|19641.4|102
1678386000000|2023-03-09 18:20:00|19650.4|19642.4|19642.9|19634.9|19655.4|19647.4|19641.4|19633.4|116
1678386300000|2023-03-09 18:25:00|19642.4|19634.4|19645.9|19637.9|19649.4|19641.4|19634.4|19626.4|164
1678386600000|2023-03-09 18:30:00|19646.4|19638.4|19635.4|19627.4|19646.4|19638.4|19634.4|19626.4|69
1678386900000|2023-03-09 18:35:00|19634.9|19626.9|19625.4|19617.4|19636.9|19628.9|19624.9|19616.9|174
1678387200000|2023-03-09 18:40:00|19624.9|19616.9|19626.4|19618.4|19629.4|19621.4|19616.9|19608.9|282
1678387500000|2023-03-09 18:45:00|19625.9|19617.9|19606.9|19598.9|19627.9|19619.9|19606.4|19598.4|283
1678387800000|2023-03-09 18:50:00|19607.4|19599.4|19612.4|19604.4|19618.9|19610.9|19603.9|19595.9|177
1678388100000|2023-03-09 18:55:00|19611.9|19603.9|19641.7|19611.7|19641.7|19623.9|19611.4|19603.4|232
1678388400000|2023-03-09 19:00:00|19641.5|19611.5|19608.1|19578.1|19642.6|19612.6|19608.1|19578.1|0
1678388700000|2023-03-09 19:05:00|19607.9|19577.9|19551|19521|19607.9|19577.9|19537.1|19507.1|0
1678389000000|2023-03-09 19:10:00|19551.2|19521.2|19552.9|19522.9|19553.2|19523.2|19543.4|19513.4|0
1678389300000|2023-03-09 19:15:00|19552.7|19522.7|19575.6|19545.6|19575.6|19545.6|19551.2|19521.2|0
1678389600000|2023-03-09 19:20:00|19575.4|19545.4|19601.9|19571.9|19602.1|19572.1|19575.4|19545.4|0
1678389900000|2023-03-09 19:25:00|19602.1|19572.1|19591.2|19561.2|19605.5|19575.5|19590.1|19560.1|0
1678390200000|2023-03-09 19:30:00|19591|19561|19575.8|19545.8|19591.2|19561.2|19569.5|19539.5|0
1678390500000|2023-03-09 19:35:00|19576|19546|19580.6|19550.6|19587.7|19557.7|19576|19546|0
1678390800000|2023-03-09 19:40:00|19580.4|19550.4|19586.7|19556.7|19600.4|19570.4|19580.4|19550.4|0
1678391100000|2023-03-09 19:45:00|19586.5|19556.5|19581|19551|19594.2|19564.2|19578.3|19548.3|0
1678391400000|2023-03-09 19:50:00|19581.2|19551.2|19573.3|19543.3|19581.3|19551.3|19569.7|19539.7|0
1678391700000|2023-03-09 19:55:00|19573.1|19543.1|19567.1|19537.1|19574.6|19544.6|19565.1|19535.1|0
1678392000000|2023-03-09 20:00:00|19567|19537|19560.5|19530.5|19576|19546|19555.5|19525.5|0
1678392300000|2023-03-09 20:05:00|19560.7|19530.7|19551.2|19521.2|19564.4|19534.4|19547|19517|0
1678392600000|2023-03-09 20:10:00|19551|19521|19529|19499|19551.6|19521.6|19527.1|19497.1|0
1678392900000|2023-03-09 20:15:00|19528.8|19498.8|19438|19408|19528.8|19498.8|19435.8|19405.8|0
1678393200000|2023-03-09 20:20:00|19438.1|19408.1|19428.7|19398.7|19446.7|19416.7|19418|19388|0
1678393500000|2023-03-09 20:25:00|19428.5|19398.5|19433.6|19403.6|19447.2|19417.2|19427.5|19397.5|0
1678393800000|2023-03-09 20:30:00|19433.8|19403.8|19464.4|19434.4|19466.1|19436.1|19426|19396|0
1678394100000|2023-03-09 20:35:00|19464.6|19434.6|19476.3|19446.3|19476.9|19446.9|19445.2|19415.2|0
1678394400000|2023-03-09 20:40:00|19473.7|19443.7|19464|19434|19473.7|19443.7|19458.4|19428.4|0
1678394700000|2023-03-09 20:45:00|19464.1|19434.1|19458.8|19428.8|19469.3|19439.3|19446|19416|0
1678395000000|2023-03-09 20:50:00|19457.5|19427.5|19478.3|19448.3|19480.8|19450.8|19457|19427|0
1678395300000|2023-03-09 20:55:00|19478.1|19448.1|19461|19431|19479.6|19449.6|19455.1|19425.1|0
1678395600000|2023-03-09 21:00:00|19460.6|19430.6|19456.5|19426.5|19474.4|19444.4|19454.1|19424.1|0
1678395900000|2023-03-09 21:05:00|19456.9|19426.9|19449.7|19419.7|19459|19429|19449.3|19419.3|0
1678396200000|2023-03-09 21:10:00|19448.9|19418.9|19446.9|19416.9|19449.7|19419.7|19443.9|19413.9|0
1678396500000|2023-03-09 21:15:00|19447.6|19417.6|19454.3|19424.3|19456.8|19426.8|19447.6|19417.6|0
1678396800000|2023-03-09 21:20:00|19454|19424|19449.9|19419.9|19458.4|19428.4|19448.3|19418.3|0
1678397100000|2023-03-09 21:25:00|19449.6|19419.6|19439.9|19409.9|19450.7|19420.7|19437.4|19407.4|0
1678397400000|2023-03-09 21:30:00|19440.3|19410.3|19455.4|19425.4|19455.4|19425.4|19440.3|19410.3|0
1678397700000|2023-03-09 21:35:00|19456.1|19426.1|19459.6|19429.6|19462.9|19432.9|19455.9|19425.9|0
1678398000000|2023-03-09 21:40:00|19459|19429|19471.4|19441.4|19471.4|19441.4|19458.2|19428.2|0
1678398300000|2023-03-09 21:45:00|19472.2|19442.2|19492|19462|19492|19462|19472.2|19442.2|0
1678398600000|2023-03-09 21:50:00|19491.2|19461.2|19479.8|19449.8|19491.2|19461.2|19476.4|19446.4|0
1678398900000|2023-03-09 21:55:00|19481.3|19451.3|19473.8|19443.8|19481.9|19451.9|19470.6|19440.6|0
1678399200000|2023-03-09 22:00:00|19473.6|19443.6|19479.7|19449.7|19480.1|19450.1|19471.8|19441.8|0
1678399500000|2023-03-09 22:05:00|19480.1|19450.1|19476.6|19446.6|19480.4|19450.4|19475.9|19445.9|0
1678399800000|2023-03-09 22:10:00|19476.9|19446.9|19476|19446|19477.9|19447.9|19476|19446|0
1678400100000|2023-03-09 22:15:00|19475.5|19445.5|19474.3|19444.3|19475.6|19445.6|19473.7|19443.7|0
1678400400000|2023-03-09 22:20:00|19474.4|19444.4|19471.2|19441.2|19475.9|19445.9|19471|19441|0
1678400700000|2023-03-09 22:25:00|19471|19441|19469.8|19439.8|19471.7|19441.7|19468.5|19438.5|0
1678401000000|2023-03-09 22:30:00|19469.5|19439.5|19471.3|19441.3|19472|19442|19469.5|19439.5|0
1678401300000|2023-03-09 22:35:00|19470.7|19440.7|19470.6|19440.6|19472.6|19442.6|19469.3|19439.3|0
1678401600000|2023-03-09 22:40:00|19470.5|19440.5|19471.1|19441.1|19471.1|19441.1|19469.6|19439.6|0
1678401900000|2023-03-09 22:45:00|19470.9|19440.9|19471.2|19441.2|19472.1|19442.1|19470.9|19440.9|0
1678402200000|2023-03-09 22:50:00|19471.7|19441.7|19475.9|19445.9|19477|19447|19471.2|19441.2|0
1678402500000|2023-03-09 22:55:00|19475.5|19445.5|19481.1|19451.1|19482.3|19452.3|19475.2|19445.2|0
1678402800000|2023-03-09 23:00:00|19481.2|19451.2|19414.1|19384.1|19481.2|19451.2|19408.9|19378.9|0
1678403100000|2023-03-09 23:05:00|19414.8|19384.8|19437.3|19407.3|19439.4|19409.4|19413.1|19383.1|0
1678403400000|2023-03-09 23:10:00|19437.7|19407.7|19445.3|19415.3|19446.1|19416.1|19432.1|19402.1|0
1678403700000|2023-03-09 23:15:00|19446.7|19416.7|19477.7|19447.7|19477.7|19447.7|19444.4|19414.4|0
1678404000000|2023-03-09 23:20:00|19477.3|19447.3|19517.9|19487.9|19518.9|19488.9|19475.2|19445.2|0
1678404300000|2023-03-09 23:25:00|19517.5|19487.5|19517|19487|19520.3|19490.3|19517|19487|0
1678404600000|2023-03-09 23:30:00|19517.8|19487.8|19512.8|19482.8|19520.5|19490.5|19512|19482|0
1678404900000|2023-03-09 23:35:00|19512|19482|19506.4|19476.4|19519.1|19489.1|19505.5|19475.5|0
1678405200000|2023-03-09 23:40:00|19506.8|19476.8|19501.7|19471.7|19509.5|19479.5|19500.1|19470.1|0
1678405500000|2023-03-09 23:45:00|19502.1|19472.1|19510.1|19480.1|19512.2|19482.2|19502.1|19472.1|0
1678405800000|2023-03-09 23:50:00|19509.3|19479.3|19520.6|19490.6|19524.5|19494.5|19508.4|19478.4|0
1678406100000|2023-03-09 23:55:00|19521.3|19491.3|19516.9|19486.9|19521.4|19491.4|19516.1|19486.1|0
1678406400000|2023-03-10 00:00:00|19516.5|19486.5|19519.5|19489.5|19522.2|19492.2|19512|19482|0
1678406700000|2023-03-10 00:05:00|19520.2|19490.2|19514.8|19484.8|19520.7|19490.7|19514.8|19484.8|0
1678407000000|2023-03-10 00:10:00|19515.6|19485.6|19508.8|19478.8|19517.3|19487.3|19508.1|19478.1|0
1678407300000|2023-03-10 00:15:00|19508.1|19478.1|19507.6|19477.6|19516.8|19486.8|19506.8|19476.8|0
1678407600000|2023-03-10 00:20:00|19506.8|19476.8|19510.1|19480.1|19510.6|19480.6|19503.7|19473.7|0
1678407900000|2023-03-10 00:25:00|19510.9|19480.9|19503.3|19473.3|19519.4|19489.4|19501.1|19471.1|0
1678408200000|2023-03-10 00:30:00|19503|19473|19521.4|19491.4|19524.5|19494.5|19503|19473|0
1678408500000|2023-03-10 00:35:00|19520.6|19490.6|19517.3|19487.3|19523.1|19493.1|19517.2|19487.2|0
1678408800000|2023-03-10 00:40:00|19517.1|19487.1|19511.2|19481.2|19519.7|19489.7|19510.4|19480.4|0
1678409100000|2023-03-10 00:45:00|19509.7|19479.7|19509|19479|19512.2|19482.2|19507.2|19477.2|0
1678409400000|2023-03-10 00:50:00|19509.7|19479.7|19516.4|19486.4|19520.8|19490.8|19506.8|19476.8|0
1678409700000|2023-03-10 00:55:00|19516.1|19486.1|19517.8|19487.8|19520.3|19490.3|19513.9|19483.9|0
1678410000000|2023-03-10 01:00:00|19517.1|19487.1|19513.1|19483.1|19520.8|19490.8|19512.7|19482.7|0
1678410300000|2023-03-10 01:05:00|19512.7|19482.7|19523.2|19493.2|19525|19495|19511.7|19481.7|0
1678410600000|2023-03-10 01:10:00|19522.4|19492.4|19516.2|19486.2|19523.9|19493.9|19515.9|19485.9|0
1678410900000|2023-03-10 01:15:00|19514.4|19484.4|19541.9|19536.9|19562.4|19557.4|19470.4|19465.4|4308
1678411200000|2023-03-10 01:20:00|19541.4|19536.4|19576.9|19571.9|19585.9|19580.9|19530.4|19525.4|2024
1678411500000|2023-03-10 01:25:00|19577.4|19572.4|19594.9|19589.9|19601.4|19596.4|19577.4|19572.4|1588
1678411800000|2023-03-10 01:30:00|19593.4|19588.4|19614.9|19609.9|19614.9|19609.9|19504.9|19499.9|8083
1678412100000|2023-03-10 01:35:00|19615.9|19610.9|19598.9|19593.9|19647.4|19642.4|19552.4|19547.4|5070
1678412400000|2023-03-10 01:40:00|19598.4|19593.4|19580.4|19575.4|19605.4|19600.4|19535.9|19530.9|3365
1678412700000|2023-03-10 01:45:00|19579.9|19574.9|19503.9|19498.9|19580.4|19575.4|19492.9|19487.9|3440
1678413000000|2023-03-10 01:50:00|19502.9|19497.9|19484.9|19479.9|19520.4|19515.4|19477.4|19472.4|3538
1678413300000|2023-03-10 01:55:00|19481.9|19476.9|19426.4|19421.4|19495.9|19490.9|19404.4|19399.4|4780
1678413600000|2023-03-10 02:00:00|19428.9|19423.9|19433.9|19428.9|19447.9|19442.9|19398.9|19393.9|3455
1678413900000|2023-03-10 02:05:00|19428.9|19423.9|19393.9|19388.9|19448.4|19443.4|19387.4|19382.4|2631
1678414200000|2023-03-10 02:10:00|19393.4|19388.4|19465.9|19460.9|19470.9|19465.9|19388.4|19383.4|2911
1678414500000|2023-03-10 02:15:00|19463.4|19458.4|19409.4|19404.4|19463.4|19458.4|19383.9|19378.9|3067
1678414800000|2023-03-10 02:20:00|19408.9|19403.9|19433.4|19428.4|19447.4|19442.4|19389.4|19384.4|2323
1678415100000|2023-03-10 02:25:00|19431.9|19426.9|19399.9|19394.9|19437.4|19432.4|19388.4|19383.4|1468
1678415400000|2023-03-10 02:30:00|19400.4|19395.4|19414.9|19409.9|19448.9|19443.9|19396.9|19391.9|2166
1678415700000|2023-03-10 02:35:00|19413.9|19408.9|19483.4|19478.4|19486.9|19481.9|19413.9|19408.9|2314
1678416000000|2023-03-10 02:40:00|19482.9|19477.9|19463.9|19458.9|19491.9|19486.9|19451.9|19446.9|1864
1678416300000|2023-03-10 02:45:00|19463.4|19458.4|19477.9|19472.9|19481.4|19476.4|19447.9|19442.9|1250
1678416600000|2023-03-10 02:50:00|19479.9|19474.9|19463.4|19458.4|19483.4|19478.4|19439.9|19434.9|1040
1678416900000|2023-03-10 02:55:00|19462.9|19457.9|19522.4|19517.4|19529.9|19524.9|19457.9|19452.9|1977
1678417200000|2023-03-10 03:00:00|19524.9|19519.9|19511.9|19506.9|19546.9|19541.9|19504.9|19499.9|1952
1678417500000|2023-03-10 03:05:00|19512.4|19507.4|19497.9|19492.9|19513.9|19508.9|19480.4|19475.4|1372
1678417800000|2023-03-10 03:10:00|19498.4|19493.4|19472.9|19467.9|19501.9|19496.9|19469.9|19464.9|1038
1678418100000|2023-03-10 03:15:00|19471.9|19466.9|19480.9|19475.9|19503.9|19498.9|19463.9|19458.9|1095
1678418400000|2023-03-10 03:20:00|19480.4|19475.4|19462.4|19457.4|19480.4|19475.4|19453.4|19448.4|1166
1678418700000|2023-03-10 03:25:00|19462.9|19457.9|19462.9|19457.9|19481.9|19476.9|19458.9|19453.9|770
1678419000000|2023-03-10 03:30:00|19462.4|19457.4|19441.9|19436.9|19469.9|19464.9|19436.4|19431.4|881
1678419300000|2023-03-10 03:35:00|19442.9|19437.9|19441.4|19436.4|19445.4|19440.4|19430.4|19425.4|775
1678419600000|2023-03-10 03:40:00|19441.9|19436.9|19433.9|19428.9|19441.9|19436.9|19426.4|19421.4|547
1678419900000|2023-03-10 03:45:00|19434.4|19429.4|19418.9|19413.9|19444.9|19439.9|19416.4|19411.4|620
1678420200000|2023-03-10 03:50:00|19419.4|19414.4|19411.9|19406.9|19425.9|19420.9|19398.4|19393.4|897
1678420500000|2023-03-10 03:55:00|19411.4|19406.4|19420.9|19415.9|19426.9|19421.9|19406.4|19401.4|723
1678420800000|2023-03-10 04:00:00|19433.9|19403.9|19437.1|19407.1|19441.1|19411.1|19427.1|19397.1|0
1678421100000|2023-03-10 04:05:00|19436.4|19406.4|19429.4|19399.4|19438.9|19408.9|19428.7|19398.7|0
1678421400000|2023-03-10 04:10:00|19428.7|19398.7|19428.7|19398.7|19431.6|19401.6|19426.5|19396.5|0
1678421700000|2023-03-10 04:15:00|19428.3|19398.3|19419.6|19389.6|19428.7|19398.7|19419.5|19389.5|0
1678422000000|2023-03-10 04:20:00|19419.8|19389.8|19423.3|19393.3|19423.3|19393.3|19419.1|19389.1|0
1678422300000|2023-03-10 04:25:00|19422.5|19392.5|19415.6|19385.6|19422.5|19392.5|19414.5|19384.5|0
1678422600000|2023-03-10 04:30:00|19416.3|19386.3|19422.5|19392.5|19423.6|19393.6|19416.3|19386.3|0
1678422900000|2023-03-10 04:35:00|19421.8|19391.8|19415.7|19385.7|19421.8|19391.8|19415|19385|0
1678423200000|2023-03-10 04:40:00|19416.4|19386.4|19411|19381|19417.7|19387.7|19408.9|19378.9|0
1678423500000|2023-03-10 04:45:00|19410.2|19380.2|19413.1|19383.1|19414.1|19384.1|19409|19379|0
1678423800000|2023-03-10 04:50:00|19413.2|19383.2|19406.9|19376.9|19414.9|19384.9|19406.1|19376.1|0
1678424100000|2023-03-10 04:55:00|19407.6|19377.6|19412.2|19382.2|19413.7|19383.7|19407.6|19377.6|0
1678424400000|2023-03-10 05:00:00|19413|19383|19437.9|19432.9|19443.9|19438.9|19397.4|19383|1820
1678424700000|2023-03-10 05:05:00|19438.4|19433.4|19419.9|19414.9|19462.9|19457.9|19409.4|19404.4|1571
1678425000000|2023-03-10 05:10:00|19420.4|19415.4|19395.9|19390.9|19428.9|19423.9|19391.4|19386.4|1042
1678425300000|2023-03-10 05:15:00|19396.4|19391.4|19421.9|19416.9|19423.9|19418.9|19393.4|19388.4|950
1678425600000|2023-03-10 05:20:00|19424.4|19419.4|19414.4|19409.4|19446.4|19441.4|19413.9|19408.9|1953
1678425900000|2023-03-10 05:25:00|19413.4|19408.4|19393.4|19388.4|19427.9|19422.9|19373.9|19368.9|1694
1678426200000|2023-03-10 05:30:00|19392.9|19387.9|19386.9|19381.9|19394.4|19389.4|19364.9|19359.9|1094
1678426500000|2023-03-10 05:35:00|19386.4|19381.4|19433.9|19428.9|19433.9|19428.9|19386.4|19381.4|1150
1678426800000|2023-03-10 05:40:00|19433.4|19428.4|19432.4|19427.4|19441.4|19436.4|19418.4|19413.4|1037
1678427100000|2023-03-10 05:45:00|19431.9|19426.9|19446.9|19441.9|19468.4|19463.4|19430.9|19425.9|1478
1678427400000|2023-03-10 05:50:00|19447.9|19442.9|19469.9|19464.9|19477.9|19472.9|19438.9|19433.9|1026
1678427700000|2023-03-10 05:55:00|19470.4|19465.4|19439.9|19434.9|19474.4|19469.4|19426.9|19421.9|1149
1678428000000|2023-03-10 06:00:00|19439.4|19434.4|19419.4|19414.4|19452.9|19447.9|19417.4|19412.4|803
1678428300000|2023-03-10 06:05:00|19420.9|19415.9|19412.9|19407.9|19425.4|19420.4|19409.4|19404.4|816
1678428600000|2023-03-10 06:10:00|19413.4|19408.4|19409.9|19404.9|19423.9|19418.9|19407.4|19402.4|496
1678428900000|2023-03-10 06:15:00|19410.4|19405.4|19415.9|19410.9|19419.9|19414.9|19391.4|19386.4|719
1678429200000|2023-03-10 06:20:00|19416.4|19411.4|19385.9|19380.9|19418.4|19413.4|19381.4|19376.4|640
1678429500000|2023-03-10 06:25:00|19386.4|19381.4|19401.9|19396.9|19409.4|19404.4|19386.4|19381.4|653
1678429800000|2023-03-10 06:30:00|19402.4|19397.4|19385.4|19380.4|19410.4|19405.4|19382.9|19377.9|660
1678430100000|2023-03-10 06:35:00|19386.9|19381.9|19370.9|19365.9|19391.4|19386.4|19362.4|19357.4|994
1678430400000|2023-03-10 06:40:00|19370.4|19365.4|19341.9|19336.9|19373.4|19368.4|19341.9|19336.9|1553
1678430700000|2023-03-10 06:45:00|19342.4|19337.4|19338.9|19333.9|19362.9|19357.9|19336.9|19331.9|1208
1678431000000|2023-03-10 06:50:00|19339.4|19334.4|19325.9|19320.9|19345.9|19340.9|19310.4|19305.4|1160
1678431300000|2023-03-10 06:55:00|19325.4|19320.4|19326.9|19321.9|19333.4|19328.4|19318.9|19313.9|1062
1678431600000|2023-03-10 07:00:00|19324.9|19319.9|19289.9|19284.9|19327.9|19322.9|19277.9|19272.9|2172
1678431900000|2023-03-10 07:05:00|19289.4|19284.4|19306.4|19301.4|19306.9|19301.9|19254.4|19249.4|2247
1678432200000|2023-03-10 07:10:00|19304.9|19299.9|19319.9|19314.9|19328.4|19323.4|19295.9|19290.9|2176
1678432500000|2023-03-10 07:15:00|19323.9|19318.9|19324.4|19319.4|19338.4|19333.4|19302.9|19297.9|1743
1678432800000|2023-03-10 07:20:00|19323.9|19318.9|19341.9|19336.9|19349.9|19344.9|19317.9|19312.9|1377
1678433100000|2023-03-10 07:25:00|19342.4|19337.4|19340.9|19335.9|19352.9|19347.9|19334.4|19329.4|1052
1678433400000|2023-03-10 07:30:00|19341.4|19336.4|19343.9|19338.9|19356.4|19351.4|19336.9|19331.9|1156
1678433700000|2023-03-10 07:35:00|19343.4|19338.4|19309.4|19304.4|19346.4|19341.4|19309.4|19304.4|1283
1678434000000|2023-03-10 07:40:00|19308.9|19303.9|19310.4|19305.4|19341.9|19336.9|19307.4|19302.4|1181
1678434300000|2023-03-10 07:45:00|19309.9|19304.9|19297.4|19292.4|19315.9|19310.9|19295.4|19290.4|1205
1678434600000|2023-03-10 07:50:00|19296.9|19291.9|19288.4|19283.4|19304.4|19299.4|19284.4|19279.4|1628
1678434900000|2023-03-10 07:55:00|19287.9|19282.9|19294.9|19289.9|19295.4|19290.4|19284.9|19279.9|2085
1678435200000|2023-03-10 08:00:00|19293.4|19288.4|19262.9|19257.9|19298.4|19293.4|19262.4|19257.4|2278
1678435500000|2023-03-10 08:05:00|19263.9|19258.9|19275.9|19270.9|19285.4|19280.4|19246.4|19241.4|3431
1678435800000|2023-03-10 08:10:00|19277.4|19272.4|19283.9|19278.9|19291.4|19286.4|19270.9|19265.9|1491
1678436100000|2023-03-10 08:15:00|19284.4|19279.4|19248.9|19243.9|19289.4|19284.4|19231.9|19226.9|1848
1678436400000|2023-03-10 08:20:00|19249.9|19244.9|19267.4|19262.4|19268.9|19263.9|19238.4|19233.4|1362
1678436700000|2023-03-10 08:25:00|19264.9|19259.9|19263.9|19258.9|19290.4|19285.4|19258.9|19253.9|1821
1678437000000|2023-03-10 08:30:00|19282.4|19252.4|19205.9|19175.9|19283.1|19253.1|19198|19168|0
1678437300000|2023-03-10 08:35:00|19205.6|19175.6|19220.6|19190.6|19221.7|19191.7|19203|19173|0
1678437600000|2023-03-10 08:40:00|19220.9|19190.9|19221.4|19191.4|19228.9|19198.9|19216.3|19186.3|0
1678437900000|2023-03-10 08:45:00|19221.1|19191.1|19224.7|19194.7|19225.1|19195.1|19212.4|19182.4|0
1678438200000|2023-03-10 08:50:00|19223.6|19193.6|19211.5|19181.5|19225.1|19195.1|19208.2|19178.2|0
1678438500000|2023-03-10 08:55:00|19210.8|19180.8|19212.5|19182.5|19222.5|19192.5|19209|19179|0
1678438800000|2023-03-10 09:00:00|19211.8|19181.8|19210.4|19180.4|19216.1|19186.1|19194.3|19164.3|0
1678439100000|2023-03-10 09:05:00|19211.1|19181.1|19252.9|19222.9|19252.9|19222.9|19207.6|19177.6|0
1678439400000|2023-03-10 09:10:00|19252.2|19222.2|19269.2|19239.2|19270.9|19240.9|19249.3|19219.3|0
1678439700000|2023-03-10 09:15:00|19267.8|19237.8|19299.4|19291.4|19310.9|19302.9|19267.8|19237.8|694
1678440000000|2023-03-10 09:20:00|19300.9|19292.9|19315.4|19307.4|19315.9|19307.9|19290.4|19282.4|748
1678440300000|2023-03-10 09:25:00|19315.9|19307.9|19333.9|19325.9|19336.9|19328.9|19313.4|19305.4|387
1678440600000|2023-03-10 09:30:00|19334.4|19326.4|19357.4|19349.4|19357.9|19349.9|19334.4|19326.4|285
1678440900000|2023-03-10 09:35:00|19356.9|19348.9|19332.9|19324.9|19365.9|19357.9|19332.9|19324.9|445
1678441200000|2023-03-10 09:40:00|19332.4|19324.4|19335.9|19327.9|19340.9|19332.9|19324.4|19316.4|271
1678441500000|2023-03-10 09:45:00|19335.4|19327.4|19341.4|19333.4|19355.9|19347.9|19332.9|19324.9|123
1678441800000|2023-03-10 09:50:00|19340.9|19332.9|19339.9|19331.9|19357.4|19349.4|19339.4|19331.4|95
1678442100000|2023-03-10 09:55:00|19339.4|19331.4|19337.4|19329.4|19339.9|19331.9|19328.9|19320.9|71
1678442400000|2023-03-10 10:00:00|19337.9|19329.9|19338.4|19330.4|19341.9|19333.9|19329.9|19321.9|70
1678442700000|2023-03-10 10:05:00|19338.9|19330.9|19347.9|19339.9|19351.4|19343.4|19338.9|19330.9|95
1678443000000|2023-03-10 10:10:00|19348.4|19340.4|19351.9|19343.9|19353.4|19345.4|19343.9|19335.9|32
1678443300000|2023-03-10 10:15:00|19353.4|19345.4|19352.9|19344.9|19354.4|19346.4|19345.9|19337.9|71
1678443600000|2023-03-10 10:20:00|19352.4|19344.4|19358.9|19350.9|19360.9|19352.9|19352.4|19344.4|97
1678443900000|2023-03-10 10:25:00|19359.4|19351.4|19355.9|19347.9|19362.9|19354.9|19355.9|19347.9|95
1678444200000|2023-03-10 10:30:00|19356.4|19348.4|19344.9|19336.9|19356.4|19348.4|19335.9|19327.9|139
1678444500000|2023-03-10 10:35:00|19345.4|19337.4|19341.9|19333.9|19350.4|19342.4|19337.4|19329.4|110
1678444800000|2023-03-10 10:40:00|19341.4|19333.4|19350.4|19342.4|19358.4|19350.4|19341.4|19333.4|134
1678445100000|2023-03-10 10:45:00|19349.9|19341.9|19349.4|19341.4|19354.9|19346.9|19347.4|19339.4|51
1678445400000|2023-03-10 10:50:00|19348.9|19340.9|19348.9|19340.9|19352.4|19344.4|19344.4|19336.4|51
1678445700000|2023-03-10 10:55:00|19348.4|19340.4|19343.9|19335.9|19351.9|19343.9|19338.4|19330.4|49
1678446000000|2023-03-10 11:00:00|19343.4|19335.4|19349.9|19341.9|19358.4|19350.4|19343.4|19335.4|65
1678446300000|2023-03-10 11:05:00|19349.4|19341.4|19346.9|19338.9|19351.9|19343.9|19341.4|19333.4|48
1678446600000|2023-03-10 11:10:00|19346.4|19338.4|19346.9|19338.9|19347.9|19339.9|19341.9|19333.9|29
1678446900000|2023-03-10 11:15:00|19346.4|19338.4|19341.9|19333.9|19347.4|19339.4|19340.9|19332.9|45
1678447200000|2023-03-10 11:20:00|19341.4|19333.4|19334.4|19326.4|19341.4|19333.4|19331.4|19323.4|63
1678447500000|2023-03-10 11:25:00|19333.9|19325.9|19343.9|19335.9|19344.9|19336.9|19330.9|19322.9|55
1678447800000|2023-03-10 11:30:00|19343.4|19335.4|19355.9|19347.9|19356.9|19348.9|19342.9|19334.9|71
1678448100000|2023-03-10 11:35:00|19356.4|19348.4|19357.4|19349.4|19357.9|19349.9|19347.4|19339.4|114
1678448400000|2023-03-10 11:40:00|19356.9|19348.9|19344.9|19336.9|19357.9|19349.9|19344.9|19336.9|76
1678448700000|2023-03-10 11:45:00|19345.4|19337.4|19343.4|19335.4|19350.9|19342.9|19339.4|19331.4|68
1678449000000|2023-03-10 11:50:00|19343.9|19335.9|19343.4|19335.4|19351.4|19343.4|19341.4|19333.4|59
1678449300000|2023-03-10 11:55:00|19344.9|19336.9|19340.4|19332.4|19346.9|19338.9|19337.9|19329.9|47
1678449600000|2023-03-10 12:00:00|19339.9|19331.9|19333.4|19325.4|19341.9|19333.9|19333.4|19325.4|67
1678449900000|2023-03-10 12:05:00|19333.9|19325.9|19338.4|19330.4|19343.4|19335.4|19332.4|19324.4|45
1678450200000|2023-03-10 12:10:00|19338.9|19330.9|19345.9|19337.9|19347.4|19339.4|19336.9|19328.9|57
1678450500000|2023-03-10 12:15:00|19346.4|19338.4|19348.9|19340.9|19352.4|19344.4|19341.9|19333.9|57
1678450800000|2023-03-10 12:20:00|19348.4|19340.4|19344.4|19336.4|19352.9|19344.9|19336.9|19328.9|62
1678451100000|2023-03-10 12:25:00|19344.9|19336.9|19353.4|19345.4|19354.4|19346.4|19343.9|19335.9|40
1678451400000|2023-03-10 12:30:00|19353.9|19345.9|19341.9|19333.9|19353.9|19345.9|19339.9|19331.9|52
1678451700000|2023-03-10 12:35:00|19341.4|19333.4|19338.9|19330.9|19342.9|19334.9|19323.4|19315.4|98
1678452000000|2023-03-10 12:40:00|19338.4|19330.4|19341.4|19333.4|19341.4|19333.4|19329.4|19321.4|65
1678452300000|2023-03-10 12:45:00|19341.9|19333.9|19331.9|19323.9|19348.4|19340.4|19329.9|19321.9|60
1678452600000|2023-03-10 12:50:00|19331.4|19323.4|19332.4|19324.4|19338.4|19330.4|19328.4|19320.4|67
1678452900000|2023-03-10 12:55:00|19332.9|19324.9|19319.9|19311.9|19338.4|19330.4|19318.9|19310.9|76
1678453200000|2023-03-10 13:00:00|19319.4|19311.4|19303.4|19295.4|19322.4|19314.4|19294.9|19286.9|229
1678453500000|2023-03-10 13:05:00|19301.4|19293.4|19297.4|19289.4|19309.4|19301.4|19296.9|19288.9|97
1678453800000|2023-03-10 13:10:00|19296.9|19288.9|19287.9|19279.9|19301.4|19293.4|19285.9|19277.9|143
1678454100000|2023-03-10 13:15:00|19288.4|19280.4|19279.4|19271.4|19289.9|19281.9|19278.4|19270.4|171
1678454400000|2023-03-10 13:20:00|19278.9|19270.9|19284.4|19276.4|19284.4|19276.4|19270.9|19262.9|245
1678454700000|2023-03-10 13:25:00|19283.9|19275.9|19285.9|19277.9|19289.9|19281.9|19276.4|19268.4|162
1678455000000|2023-03-10 13:30:00|19286.4|19278.4|19328.9|19320.9|19348.4|19340.4|19256.4|19248.4|1251
1678455300000|2023-03-10 13:35:00|19328.4|19320.4|19314.9|19306.9|19335.9|19327.9|19302.9|19294.9|322
1678455600000|2023-03-10 13:40:00|19314.4|19306.4|19338.4|19330.4|19340.4|19332.4|19309.9|19301.9|253
1678455900000|2023-03-10 13:45:00|19338.9|19330.9|19337.4|19329.4|19348.4|19340.4|19331.9|19323.9|227
1678456200000|2023-03-10 13:50:00|19337.9|19329.9|19344.4|19336.4|19349.9|19341.9|19324.4|19316.4|273
1678456500000|2023-03-10 13:55:00|19343.9|19335.9|19332.9|19324.9|19349.4|19341.4|19325.9|19317.9|233
1678456800000|2023-03-10 14:00:00|19333.4|19325.4|19339.4|19331.4|19340.9|19332.9|19317.9|19309.9|166
1678457100000|2023-03-10 14:05:00|19338.9|19330.9|19345.9|19337.9|19348.4|19340.4|19332.4|19324.4|221
1678457400000|2023-03-10 14:10:00|19344.9|19336.9|19333.9|19325.9|19349.4|19341.4|19328.4|19320.4|359
1678457700000|2023-03-10 14:15:00|19333.4|19325.4|19341.4|19333.4|19343.4|19335.4|19332.9|19324.9|270
1678458000000|2023-03-10 14:20:00|19340.9|19332.9|19350.4|19342.4|19351.4|19343.4|19330.9|19322.9|373
1678458300000|2023-03-10 14:25:00|19347.9|19339.9|19340.9|19332.9|19347.9|19339.9|19331.4|19323.4|172
1678458600000|2023-03-10 14:30:00|19341.4|19333.4|19305.9|19297.9|19378.9|19370.9|19302.4|19294.4|1081
1678458900000|2023-03-10 14:35:00|19306.9|19298.9|19303.9|19295.9|19335.4|19327.4|19295.9|19287.9|669
1678459200000|2023-03-10 14:40:00|19304.9|19296.9|19309.9|19301.9|19316.9|19308.9|19287.9|19279.9|433
1678459500000|2023-03-10 14:45:00|19310.4|19302.4|19281.4|19273.4|19312.4|19304.4|19241.9|19233.9|604
1678459800000|2023-03-10 14:50:00|19281.9|19273.9|19321.9|19313.9|19348.4|19340.4|19267.4|19259.4|720
1678460100000|2023-03-10 14:55:00|19322.9|19314.9|19332.4|19324.4|19352.9|19344.9|19307.9|19299.9|435
1678460400000|2023-03-10 15:00:00|19331.9|19323.9|19387.4|19379.4|19397.4|19389.4|19329.9|19321.9|640
1678460700000|2023-03-10 15:05:00|19387.9|19379.9|19436.4|19428.4|19453.9|19445.9|19386.9|19378.9|940
1678461000000|2023-03-10 15:10:00|19435.9|19427.9|19405.4|19397.4|19446.4|19438.4|19403.4|19395.4|403
1678461300000|2023-03-10 15:15:00|19405.9|19397.9|19386.4|19378.4|19421.9|19413.9|19385.9|19377.9|342
1678461600000|2023-03-10 15:20:00|19385.4|19377.4|19403.9|19395.9|19406.9|19398.9|19366.9|19358.9|379
1678461900000|2023-03-10 15:25:00|19404.4|19396.4|19398.4|19390.4|19415.9|19407.9|19383.9|19375.9|245
1678462200000|2023-03-10 15:30:00|19398.9|19390.9|19432.4|19424.4|19453.9|19445.9|19398.4|19390.4|376
1678462500000|2023-03-10 15:35:00|19432.9|19424.9|19418.4|19410.4|19443.9|19435.9|19409.9|19401.9|297
1678462800000|2023-03-10 15:40:00|19418.9|19410.9|19400.4|19392.4|19428.9|19420.9|19385.4|19377.4|297
1678463100000|2023-03-10 15:45:00|19399.9|19391.9|19385.4|19377.4|19411.4|19403.4|19373.9|19365.9|205
1678463400000|2023-03-10 15:50:00|19384.9|19376.9|19397.4|19389.4|19401.4|19393.4|19371.4|19363.4|214
1678463700000|2023-03-10 15:55:00|19396.4|19388.4|19431.4|19423.4|19436.4|19428.4|19396.4|19388.4|234
1678464000000|2023-03-10 16:00:00|19431.9|19423.9|19434.4|19426.4|19442.4|19434.4|19423.9|19415.9|204
1678464300000|2023-03-10 16:05:00|19432.9|19424.9|19440.4|19432.4|19440.4|19432.4|19425.9|19417.9|147
1678464600000|2023-03-10 16:10:00|19439.9|19431.9|19412.9|19404.9|19448.4|19440.4|19409.9|19401.9|209
1678464900000|2023-03-10 16:15:00|19413.4|19405.4|19404.4|19396.4|19417.9|19409.9|19399.4|19391.4|278
1678465200000|2023-03-10 16:20:00|19404.9|19396.9|19414.9|19406.9|19422.4|19414.4|19397.4|19389.4|253
1678465500000|2023-03-10 16:25:00|19414.4|19406.4|19424.4|19416.4|19429.4|19421.4|19402.4|19394.4|271
1678465800000|2023-03-10 16:30:00|19423.9|19415.9|19462.4|19454.4|19464.4|19456.4|19422.4|19414.4|390
1678466100000|2023-03-10 16:35:00|19462.9|19454.9|19439.4|19431.4|19466.9|19458.9|19426.9|19418.9|337
1678466400000|2023-03-10 16:40:00|19438.9|19430.9|19423.9|19415.9|19448.9|19440.9|19421.9|19413.9|262
1678466700000|2023-03-10 16:45:00|19424.4|19416.4|19400.4|19392.4|19427.4|19419.4|19387.9|19379.9|325
1678467000000|2023-03-10 16:50:00|19399.9|19391.9|19382.4|19374.4|19401.9|19393.9|19376.9|19368.9|158
1678467300000|2023-03-10 16:55:00|19379.4|19371.4|19373.9|19365.9|19385.9|19377.9|19366.9|19358.9|200
1678467600000|2023-03-10 17:00:00|19374.4|19366.4|19384.9|19376.9|19396.4|19388.4|19369.4|19361.4|150
1678467900000|2023-03-10 17:05:00|19385.4|19377.4|19371.9|19363.9|19395.9|19387.9|19370.9|19362.9|140
1678468200000|2023-03-10 17:10:00|19371.4|19363.4|19373.9|19365.9|19382.4|19374.4|19361.4|19353.4|142
1678468500000|2023-03-10 17:15:00|19373.4|19365.4|19366.9|19358.9|19382.4|19374.4|19366.4|19358.4|125
1678468800000|2023-03-10 17:20:00|19366.4|19358.4|19367.9|19359.9|19379.9|19371.9|19364.9|19356.9|71
1678469100000|2023-03-10 17:25:00|19367.4|19359.4|19374.9|19366.9|19374.9|19366.9|19364.4|19356.4|136
1678469400000|2023-03-10 17:30:00|19374.4|19366.4|19399.9|19391.9|19403.9|19395.9|19370.4|19362.4|194
1678469700000|2023-03-10 17:35:00|19400.4|19392.4|19400.4|19392.4|19411.9|19403.9|19389.9|19381.9|93
1678470000000|2023-03-10 17:40:00|19399.9|19391.9|19399.9|19391.9|19405.9|19397.9|19385.4|19377.4|113
1678470300000|2023-03-10 17:45:00|19399.4|19391.4|19395.9|19387.9|19409.4|19401.4|19392.9|19384.9|173
1678470600000|2023-03-10 17:50:00|19396.4|19388.4|19387.4|19379.4|19401.4|19393.4|19380.9|19372.9|144
1678470900000|2023-03-10 17:55:00|19386.9|19378.9|19369.4|19361.4|19388.4|19380.4|19366.9|19358.9|121
1678471200000|2023-03-10 18:00:00|19369.9|19361.9|19365.4|19357.4|19384.4|19376.4|19362.9|19354.9|102
1678471500000|2023-03-10 18:05:00|19364.9|19356.9|19361.4|19353.4|19371.4|19363.4|19353.9|19345.9|129
1678471800000|2023-03-10 18:10:00|19360.9|19352.9|19344.9|19336.9|19364.4|19356.4|19344.4|19336.4|94
1678472100000|2023-03-10 18:15:00|19344.4|19336.4|19322.9|19314.9|19344.9|19336.9|19321.4|19313.4|172
1678472400000|2023-03-10 18:20:00|19323.4|19315.4|19313.4|19305.4|19331.4|19323.4|19313.4|19305.4|138
1678472700000|2023-03-10 18:25:00|19312.9|19304.9|19309.9|19301.9|19315.9|19307.9|19294.9|19286.9|237
1678473000000|2023-03-10 18:30:00|19309.4|19301.4|19290.9|19282.9|19317.4|19309.4|19290.9|19282.9|125
1678473300000|2023-03-10 18:35:00|19290.4|19282.4|19291.4|19283.4|19303.4|19295.4|19287.4|19279.4|110
1678473600000|2023-03-10 18:40:00|19292.4|19284.4|19285.4|19277.4|19297.9|19289.9|19280.4|19272.4|158
1678473900000|2023-03-10 18:45:00|19284.9|19276.9|19275.4|19267.4|19289.9|19281.9|19270.4|19262.4|168
1678474200000|2023-03-10 18:50:00|19276.4|19268.4|19278.4|19270.4|19286.4|19278.4|19268.9|19260.9|236
1678474500000|2023-03-10 18:55:00|19277.4|19269.4|19284.3|19254.3|19289.4|19281.4|19267.4|19253.8|215
1678474800000|2023-03-10 19:00:00|19284.1|19254.1|19322.5|19292.5|19323.6|19293.6|19283.9|19253.9|0
1678475100000|2023-03-10 19:05:00|19322.7|19292.7|19374.9|19344.9|19374.9|19344.9|19322.3|19292.3|0
1678475400000|2023-03-10 19:10:00|19374.7|19344.7|19361.4|19331.4|19394.1|19364.1|19361.1|19331.1|0
1678475700000|2023-03-10 19:15:00|19361.3|19331.3|19369|19339|19370.9|19340.9|19357.9|19327.9|0
1678476000000|2023-03-10 19:20:00|19368.8|19338.8|19352|19322|19376|19346|19351.3|19321.3|0
1678476300000|2023-03-10 19:25:00|19351.9|19321.9|19345.5|19315.5|19353.4|19323.4|19344.4|19314.4|0
1678476600000|2023-03-10 19:30:00|19345.4|19315.4|19357.1|19327.1|19370.9|19340.9|19343.3|19313.3|0
1678476900000|2023-03-10 19:35:00|19356.9|19326.9|19374.9|19344.9|19386.1|19356.1|19356.7|19326.7|0
1678477200000|2023-03-10 19:40:00|19375|19345|19365.4|19335.4|19388.4|19358.4|19363.2|19333.2|0
1678477500000|2023-03-10 19:45:00|19365.8|19335.8|19409.1|19379.1|19409.7|19379.7|19365.6|19335.6|0
1678477800000|2023-03-10 19:50:00|19408.9|19378.9|19402.6|19372.6|19409.1|19379.1|19395|19365|0
1678478100000|2023-03-10 19:55:00|19402.4|19372.4|19391|19361|19411.9|19381.9|19380.6|19350.6|0
1678478400000|2023-03-10 20:00:00|19390.8|19360.8|19391.5|19361.5|19400.1|19370.1|19381.4|19351.4|0
1678478700000|2023-03-10 20:05:00|19391.6|19361.6|19392.4|19362.4|19392.8|19362.8|19367.6|19337.6|0
1678479000000|2023-03-10 20:10:00|19391.8|19361.8|19371|19341|19402.1|19372.1|19369.3|19339.3|0
1678479300000|2023-03-10 20:15:00|19370.9|19340.9|19355.8|19325.8|19381|19351|19353.5|19323.5|0
1678479600000|2023-03-10 20:20:00|19356|19326|19366.3|19336.3|19366.3|19336.3|19348.7|19318.7|0
1678479900000|2023-03-10 20:25:00|19371.4|19341.4|19384.1|19354.1|19392.2|19362.2|19367.2|19337.2|0
1678480200000|2023-03-10 20:30:00|19381.5|19351.5|19376.3|19346.3|19387.9|19357.9|19366.3|19336.3|0
1678480500000|2023-03-10 20:35:00|19376.5|19346.5|19349.5|19319.5|19376.8|19346.8|19349.4|19319.4|0
1678480800000|2023-03-10 20:40:00|19349.7|19319.7|19336.5|19306.5|19350.1|19320.1|19336.5|19306.5|0
1678481100000|2023-03-10 20:45:00|19336.1|19306.1|19320.2|19290.2|19339.6|19309.6|19319.5|19289.5|0
1678481400000|2023-03-10 20:50:00|19320.1|19290.1|19322.5|19292.5|19334.2|19304.2|19298.3|19268.3|0
1678481700000|2023-03-10 20:55:00|19322.3|19292.3|19326.6|19296.6|19331.5|19301.5|19305.6|19275.6|0
1678482000000|2023-03-10 21:00:00|19326.2|19296.2|19329.9|19299.9|19338.8|19308.8|19321.7|19291.7|0
1678482300000|2023-03-10 21:05:00|19329.1|19299.1|19325|19295|19329.1|19299.1|19323.4|19293.4|0
1678482600000|2023-03-10 21:10:00|19324.3|19294.3|19319.7|19289.7|19328.3|19298.3|19318.1|19288.1|0
1678482900000|2023-03-10 21:15:00|19319|19289|19325|19295|19326.3|19296.3|19314.9|19284.9|0
1678483200000|2023-03-10 21:20:00|19324.7|19294.7|19331.1|19301.1|19331.1|19301.1|19322.1|19292.1|0
1678483500000|2023-03-10 21:25:00|19330.4|19300.4|19331.6|19301.6|19332.7|19302.7|19328.7|19298.7|0
1678483800000|2023-03-10 21:30:00|19331.2|19301.2|19329.1|19299.1|19334|19304|19324.2|19294.2|0
1678484100000|2023-03-10 21:35:00|19328.7|19298.7|19335.6|19305.6|19336.4|19306.4|19328.3|19298.3|0
1678484400000|2023-03-10 21:40:00|19336|19306|19327.8|19297.8|19336|19306|19327|19297|0
1678484700000|2023-03-10 21:45:00|19329.3|19299.3|19330.2|19300.2|19330.2|19300.2|19322.9|19292.9|0
1678485000000|2023-03-10 21:50:00|19329.5|19299.5|19342.4|19312.4|19344.8|19314.8|19326.9|19296.9|0
1678485300000|2023-03-10 21:55:00|19343.1|19313.1|19372.6|19342.6|19375.1|19345.1|19340.8|19310.8|0
1678658400000|2023-03-12 22:00:00|19355.6|19325.6|19357|19327|19383.4|19353.4|19348.7|19318.7|0
1678658700000|2023-03-12 22:05:00|19357.7|19327.7|19354.5|19324.5|19366.3|19336.3|19335.3|19305.3|0
1678659000000|2023-03-12 22:10:00|19355.2|19325.2|19343.2|19313.2|19371.7|19341.7|19321.3|19291.3|0
1678659300000|2023-03-12 22:15:00|19342.8|19312.8|19517.7|19487.7|19557.5|19527.5|19332.6|19302.6|0
1678659600000|2023-03-12 22:20:00|19517|19487|19501.2|19471.2|19540.5|19510.5|19484.7|19454.7|0
1678659900000|2023-03-12 22:25:00|19501.6|19471.6|19516.9|19486.9|19547.1|19517.1|19501.4|19471.4|0
1678660200000|2023-03-12 22:30:00|19516.2|19486.2|19485.8|19455.8|19527.8|19497.8|19473.3|19443.3|0
1678660500000|2023-03-12 22:35:00|19486.2|19456.2|19531.8|19501.8|19544.9|19514.9|19481.3|19451.3|0
1678660800000|2023-03-12 22:40:00|19531.1|19501.1|19526|19496|19565.5|19535.5|19508.7|19478.7|0
1678661100000|2023-03-12 22:45:00|19524.5|19494.5|19482.1|19452.1|19534.1|19504.1|19481.7|19451.7|0
1678661400000|2023-03-12 22:50:00|19481.7|19451.7|19448.8|19418.8|19491.5|19461.5|19445.4|19415.4|0
1678661700000|2023-03-12 22:55:00|19449.1|19419.1|19434|19404|19473.4|19443.4|19432.8|19402.8|0
1678662000000|2023-03-12 23:00:00|19433.6|19403.6|19437.4|19407.4|19455.7|19425.7|19426.8|19396.8|0
1678662300000|2023-03-12 23:05:00|19437|19407|19453.6|19423.6|19454.1|19424.1|19430|19400|0
1678662600000|2023-03-12 23:10:00|19453.3|19423.3|19447.9|19417.9|19455.7|19425.7|19426.9|19396.9|0
1678662900000|2023-03-12 23:15:00|19448.2|19418.2|19462.6|19432.6|19473|19443|19440.6|19410.6|0
1678663200000|2023-03-12 23:20:00|19462.9|19432.9|19485.5|19455.5|19508.4|19478.4|19457.2|19427.2|0
1678663500000|2023-03-12 23:25:00|19485.8|19455.8|19493|19463|19497.4|19467.4|19477.4|19447.4|0
1678663800000|2023-03-12 23:30:00|19492.6|19462.6|19488.5|19458.5|19499.1|19469.1|19484.5|19454.5|0
1678664100000|2023-03-12 23:35:00|19487.8|19457.8|19501.5|19471.5|19506|19476|19487.7|19457.7|0
1678664400000|2023-03-12 23:40:00|19501.9|19471.9|19476.3|19446.3|19501.9|19471.9|19474.7|19444.7|0
1678664700000|2023-03-12 23:45:00|19477.4|19447.4|19483.4|19453.4|19487.8|19457.8|19472.1|19442.1|0
1678665000000|2023-03-12 23:50:00|19484.1|19454.1|19495.5|19465.5|19517.5|19487.5|19481.7|19451.7|0
1678665300000|2023-03-12 23:55:00|19495.9|19465.9|19487.4|19457.4|19502.1|19472.1|19483.1|19453.1|0
1678665600000|2023-03-13 00:00:00|19486.3|19456.3|19462.7|19432.7|19486.6|19456.6|19459.2|19429.2|0
1678665900000|2023-03-13 00:05:00|19462.3|19432.3|19456.6|19426.6|19465.9|19435.9|19441.7|19411.7|0
1678666200000|2023-03-13 00:10:00|19456.2|19426.2|19458.8|19428.8|19470.9|19440.9|19456.1|19426.1|0
1678666500000|2023-03-13 00:15:00|19458.5|19428.5|19451.4|19421.4|19463.4|19433.4|19444.6|19414.6|0
1678666800000|2023-03-13 00:20:00|19450.6|19420.6|19456.1|19426.1|19470|19440|19447.5|19417.5|0
1678667100000|2023-03-13 00:25:00|19455.8|19425.8|19439.6|19409.6|19456|19426|19406.3|19376.3|0
1678667400000|2023-03-13 00:30:00|19440|19410|19493.7|19463.7|19495.9|19465.9|19425.6|19395.6|0
1678667700000|2023-03-13 00:35:00|19494.1|19464.1|19448.9|19418.9|19494.1|19464.1|19446.4|19416.4|0
1678668000000|2023-03-13 00:40:00|19448.2|19418.2|19460.7|19430.7|19460.7|19430.7|19427.2|19397.2|0
1678668300000|2023-03-13 00:45:00|19460.5|19430.5|19464|19434|19466.2|19436.2|19451|19421|0
1678668600000|2023-03-13 00:50:00|19464.8|19434.8|19454.6|19424.6|19464.8|19434.8|19449.9|19419.9|0
1678668900000|2023-03-13 00:55:00|19456.1|19426.1|19451.7|19421.7|19456.1|19426.1|19448.8|19418.8|0
1678669200000|2023-03-13 01:00:00|19452.1|19422.1|19440.3|19410.3|19465.5|19435.5|19439.6|19409.6|0
1678669500000|2023-03-13 01:05:00|19440|19410|19465.7|19435.7|19471.9|19441.9|19436.9|19406.9|0
1678669800000|2023-03-13 01:10:00|19465|19435|19468|19438|19473.8|19443.8|19463|19433|0
1678670100000|2023-03-13 01:15:00|19464|19434|19396.4|19391.4|19464.4|19457.4|19365.9|19360.9|3755
1678670400000|2023-03-13 01:20:00|19395.4|19390.4|19346.9|19341.9|19395.4|19390.4|19324.4|19319.4|1734
1678670700000|2023-03-13 01:25:00|19347.4|19342.4|19353.9|19348.9|19365.9|19360.9|19329.9|19324.9|1062
1678671000000|2023-03-13 01:30:00|19355.4|19350.4|19424.9|19419.9|19465.4|19460.4|19346.4|19341.4|8029
1678671300000|2023-03-13 01:35:00|19425.4|19420.4|19482.4|19477.4|19489.9|19484.9|19363.9|19358.9|5624
1678671600000|2023-03-13 01:40:00|19481.4|19476.4|19523.9|19518.9|19572.9|19567.9|19480.4|19475.4|5578
1678671900000|2023-03-13 01:45:00|19522.9|19517.9|19515.9|19510.9|19545.9|19540.9|19481.4|19476.4|3477
1678672200000|2023-03-13 01:50:00|19514.4|19509.4|19438.4|19433.4|19526.9|19521.9|19409.4|19404.4|3281
1678672500000|2023-03-13 01:55:00|19437.9|19432.9|19418.9|19413.9|19459.9|19454.9|19390.9|19385.9|2594
1678672800000|2023-03-13 02:00:00|19419.4|19414.4|19501.9|19496.9|19501.9|19496.9|19407.4|19402.4|2758
1678673100000|2023-03-13 02:05:00|19504.9|19499.9|19468.4|19463.4|19531.9|19526.9|19452.9|19447.9|2854
1678673400000|2023-03-13 02:10:00|19468.9|19463.9|19484.9|19479.9|19512.9|19507.9|19439.9|19434.9|2123
1678673700000|2023-03-13 02:15:00|19485.4|19480.4|19523.9|19518.9|19527.9|19522.9|19448.9|19443.9|1650
1678674000000|2023-03-13 02:20:00|19522.9|19517.9|19573.4|19568.4|19603.9|19598.9|19499.9|19494.9|3108
1678674300000|2023-03-13 02:25:00|19569.4|19564.4|19602.9|19597.9|19650.9|19645.9|19562.4|19557.4|3547
1678674600000|2023-03-13 02:30:00|19600.9|19595.9|19568.9|19563.9|19618.9|19613.9|19568.9|19563.9|2778
1678674900000|2023-03-13 02:35:00|19568.4|19563.4|19579.9|19574.9|19598.4|19593.4|19549.9|19544.9|1834
1678675200000|2023-03-13 02:40:00|19581.9|19576.9|19640.4|19635.4|19641.9|19636.9|19581.9|19576.9|1704
1678675500000|2023-03-13 02:45:00|19640.9|19635.9|19610.9|19605.9|19654.9|19649.9|19601.9|19596.9|2189
1678675800000|2023-03-13 02:50:00|19610.4|19605.4|19650.9|19645.9|19651.9|19646.9|19587.9|19582.9|2402
1678676100000|2023-03-13 02:55:00|19651.4|19646.4|19634.9|19629.9|19685.9|19680.9|19615.9|19610.9|2859
1678676400000|2023-03-13 03:00:00|19633.4|19628.4|19662.9|19657.9|19670.9|19665.9|19615.9|19610.9|1607
1678676700000|2023-03-13 03:05:00|19662.4|19657.4|19681.9|19676.9|19683.4|19678.4|19623.4|19618.4|1758
1678677000000|2023-03-13 03:10:00|19680.9|19675.9|19734.9|19729.9|19737.9|19732.9|19665.4|19660.4|2496
1678677300000|2023-03-13 03:15:00|19735.4|19730.4|19729.9|19724.9|19741.4|19736.4|19704.9|19699.9|2001
1678677600000|2023-03-13 03:20:00|19730.4|19725.4|19753.9|19748.9|19777.9|19772.9|19713.4|19708.4|2666
1678677900000|2023-03-13 03:25:00|19753.4|19748.4|19778.4|19773.4|19780.9|19775.9|19742.4|19737.4|1583
1678678200000|2023-03-13 03:30:00|19778.9|19773.9|19758.9|19753.9|19780.9|19775.9|19715.4|19710.4|1674
1678678500000|2023-03-13 03:35:00|19758.4|19753.4|19759.3|19754.3|19787.3|19782.3|19743.3|19738.3|1186
1678678800000|2023-03-13 03:40:00|19758.8|19753.8|19740.3|19735.3|19771.3|19766.3|19730.8|19725.8|929
1678679100000|2023-03-13 03:45:00|19739.8|19734.8|19733.3|19728.3|19764.3|19759.3|19726.8|19721.8|1031
1678679400000|2023-03-13 03:50:00|19732.8|19727.8|19751.3|19746.3|19753.3|19748.3|19731.3|19726.3|712
1678679700000|2023-03-13 03:55:00|19750.8|19745.8|19737.3|19732.3|19759.8|19754.8|19729.8|19724.8|774
1678680000000|2023-03-13 04:00:00|19741.4|19711.4|19746.8|19716.8|19751.6|19721.6|19741.4|19711.4|0
1678680300000|2023-03-13 04:05:00|19747.5|19717.5|19743.1|19713.1|19747.5|19717.5|19740.2|19710.2|0
1678680600000|2023-03-13 04:10:00|19742.7|19712.7|19744.7|19714.7|19746.6|19716.6|19740.5|19710.5|0
1678680900000|2023-03-13 04:15:00|19744.3|19714.3|19739.3|19709.3|19744.3|19714.3|19738.3|19708.3|0
1678681200000|2023-03-13 04:20:00|19739.5|19709.5|19734.9|19704.9|19743.4|19713.4|19733.8|19703.8|0
1678681500000|2023-03-13 04:25:00|19734.6|19704.6|19729.3|19699.3|19734.6|19704.6|19728.5|19698.5|0
1678681800000|2023-03-13 04:30:00|19728.9|19698.9|19719.8|19689.8|19728.9|19698.9|19713.8|19683.8|0
1678682100000|2023-03-13 04:35:00|19720.2|19690.2|19749.1|19719.1|19751.4|19721.4|19715.4|19685.4|0
1678682400000|2023-03-13 04:40:00|19748.8|19718.8|19799.7|19769.7|19802.1|19772.1|19746.5|19716.5|0
1678682700000|2023-03-13 04:45:00|19796|19766|19787.7|19757.7|19807.5|19777.5|19786.3|19756.3|0
1678683000000|2023-03-13 04:50:00|19788.4|19758.4|19787.2|19757.2|19792.8|19762.8|19787.2|19757.2|0
1678683300000|2023-03-13 04:55:00|19787.6|19757.6|19784.5|19754.5|19790.2|19760.2|19782.8|19752.8|0
1678683600000|2023-03-13 05:00:00|19759.4|19729.4|19678.3|19673.3|19759.8|19729.8|19673.3|19668.3|3065
1678683900000|2023-03-13 05:05:00|19679.3|19674.3|19729.8|19724.8|19743.3|19738.3|19678.3|19673.3|1907
1678684200000|2023-03-13 05:10:00|19730.3|19725.3|19686.3|19681.3|19731.3|19726.3|19683.8|19678.8|1436
1678684500000|2023-03-13 05:15:00|19688.3|19683.3|19691.3|19686.3|19717.3|19712.3|19680.3|19675.3|1102
1678684800000|2023-03-13 05:20:00|19690.3|19685.3|19708.8|19703.8|19712.8|19707.8|19682.3|19677.3|841
1678685100000|2023-03-13 05:25:00|19708.3|19703.3|19698.8|19693.8|19709.3|19704.3|19688.3|19683.3|686
1678685400000|2023-03-13 05:30:00|19699.3|19694.3|19682.8|19677.8|19701.3|19696.3|19663.8|19658.8|1340
1678685700000|2023-03-13 05:35:00|19683.3|19678.3|19618.8|19613.8|19688.8|19683.8|19618.3|19613.3|1663
1678686000000|2023-03-13 05:40:00|19618.3|19613.3|19645.8|19640.8|19652.3|19647.3|19609.3|19604.3|1999
1678686300000|2023-03-13 05:45:00|19644.3|19639.3|19680.3|19675.3|19691.3|19686.3|19636.8|19631.8|1681
1678686600000|2023-03-13 05:50:00|19679.8|19674.8|19659.3|19654.3|19680.3|19675.3|19644.3|19639.3|1167
1678686900000|2023-03-13 05:55:00|19660.3|19655.3|19690.3|19685.3|19695.8|19690.8|19655.3|19650.3|1027
1678687200000|2023-03-13 06:00:00|19689.3|19684.3|19699.8|19694.8|19702.3|19697.3|19665.3|19660.3|1108
1678687500000|2023-03-13 06:05:00|19700.3|19695.3|19708.3|19703.3|19722.3|19717.3|19688.8|19683.8|1257
1678687800000|2023-03-13 06:10:00|19708.8|19703.8|19707.3|19702.3|19714.8|19709.8|19689.8|19684.8|736
1678688100000|2023-03-13 06:15:00|19707.8|19702.8|19716.8|19711.8|19720.3|19715.3|19693.8|19688.8|942
1678688400000|2023-03-13 06:20:00|19715.3|19710.3|19715.3|19710.3|19744.3|19739.3|19711.3|19706.3|1037
1678688700000|2023-03-13 06:25:00|19715.8|19710.8|19708.8|19703.8|19725.8|19720.8|19706.8|19701.8|622
1678689000000|2023-03-13 06:30:00|19706.8|19701.8|19654.3|19649.3|19707.3|19702.3|19647.3|19642.3|1159
1678689300000|2023-03-13 06:35:00|19653.8|19648.8|19650.8|19645.8|19660.3|19655.3|19634.8|19629.8|1254
1678689600000|2023-03-13 06:40:00|19650.3|19645.3|19666.3|19661.3|19673.3|19668.3|19641.8|19636.8|928
1678689900000|2023-03-13 06:45:00|19667.3|19662.3|19678.8|19673.8|19678.8|19673.8|19655.3|19650.3|737
1678690200000|2023-03-13 06:50:00|19679.8|19674.8|19678.3|19673.3|19687.8|19682.8|19670.8|19665.8|730
1678690500000|2023-03-13 06:55:00|19677.8|19672.8|19690.3|19685.3|19698.8|19693.8|19673.3|19668.3|665
1678690800000|2023-03-13 07:00:00|19687.3|19682.3|19643.3|19638.3|19693.8|19688.8|19640.8|19635.8|1289
1678691100000|2023-03-13 07:05:00|19643.8|19638.8|19627.3|19622.3|19646.8|19641.8|19621.3|19616.3|1562
1678691400000|2023-03-13 07:10:00|19627.8|19622.8|19629.3|19624.3|19644.3|19639.3|19616.8|19611.8|1026
1678691700000|2023-03-13 07:15:00|19629.8|19624.8|19610.3|19605.3|19630.3|19625.3|19588.3|19583.3|1379
1678692000000|2023-03-13 07:20:00|19611.3|19606.3|19637.3|19632.3|19643.8|19638.8|19610.3|19605.3|877
1678692300000|2023-03-13 07:25:00|19636.3|19631.3|19633.3|19628.3|19647.3|19642.3|19620.8|19615.8|625
1678692600000|2023-03-13 07:30:00|19632.3|19627.3|19671.3|19666.3|19681.8|19676.8|19632.3|19627.3|910
1678692900000|2023-03-13 07:35:00|19671.8|19666.8|19696.3|19691.3|19697.8|19692.8|19665.3|19660.3|815
1678693200000|2023-03-13 07:40:00|19696.8|19691.8|19686.3|19681.3|19697.3|19692.3|19677.3|19672.3|693
1678693500000|2023-03-13 07:45:00|19685.3|19680.3|19698.8|19693.8|19703.3|19698.3|19675.3|19670.3|893
1678693800000|2023-03-13 07:50:00|19697.3|19692.3|19685.8|19680.8|19699.8|19694.8|19680.8|19675.8|805
1678694100000|2023-03-13 07:55:00|19685.3|19680.3|19666.3|19661.3|19685.8|19680.8|19659.3|19654.3|1298
1678694400000|2023-03-13 08:00:00|19664.3|19659.3|19681.3|19676.3|19690.3|19685.3|19662.8|19657.8|1996
1678694700000|2023-03-13 08:05:00|19681.8|19676.8|19663.3|19658.3|19695.3|19690.3|19655.3|19650.3|2327
1678695000000|2023-03-13 08:10:00|19665.3|19660.3|19657.3|19652.3|19673.3|19668.3|19654.8|19649.8|1933
1678695300000|2023-03-13 08:15:00|19658.3|19653.3|19634.3|19629.3|19663.3|19658.3|19632.3|19627.3|1069
1678695600000|2023-03-13 08:20:00|19634.8|19629.8|19619.3|19614.3|19636.3|19631.3|19614.3|19609.3|1036
1678695900000|2023-03-13 08:25:00|19618.8|19613.8|19584.3|19579.3|19621.3|19616.3|19580.8|19575.8|2152
1678696200000|2023-03-13 08:30:00|19604.5|19574.5|19595.4|19565.4|19607.5|19577.5|19584.5|19554.5|1
1678696500000|2023-03-13 08:35:00|19595|19565|19589.5|19559.5|19599.7|19569.7|19585.3|19555.3|0
1678696800000|2023-03-13 08:40:00|19589.2|19559.2|19590.5|19560.5|19601.7|19571.7|19588.7|19558.7|0
1678697100000|2023-03-13 08:45:00|19590.8|19560.8|19577.7|19547.7|19591.2|19561.2|19574.7|19544.7|0
1678697400000|2023-03-13 08:50:00|19578.1|19548.1|19566.8|19536.8|19582.6|19552.6|19536.2|19506.2|0
1678697700000|2023-03-13 08:55:00|19566.1|19536.1|19559.5|19529.5|19575.3|19545.3|19558.8|19528.8|0
1678698000000|2023-03-13 09:00:00|19559.1|19529.1|19534.8|19504.8|19566.2|19536.2|19531.5|19501.5|0
1678698300000|2023-03-13 09:05:00|19535|19505|19532.2|19502.2|19557.5|19527.5|19531|19501|0
1678698600000|2023-03-13 09:10:00|19533|19503|19548.7|19518.7|19553.2|19523.2|19499.7|19469.7|0
1678698900000|2023-03-13 09:15:00|19548|19518|19476.8|19468.8|19548|19518|19470.8|19462.8|1401
1678699200000|2023-03-13 09:20:00|19476.3|19468.3|19450.3|19442.3|19484.3|19476.3|19434.8|19426.8|1086
1678699500000|2023-03-13 09:25:00|19450.8|19442.8|19463.8|19455.8|19465.3|19457.3|19426.8|19418.8|637
1678699800000|2023-03-13 09:30:00|19463.3|19455.3|19418.8|19410.8|19463.3|19455.3|19414.8|19406.8|503
1678700100000|2023-03-13 09:35:00|19416.3|19408.3|19430.3|19422.3|19435.8|19427.8|19403.8|19395.8|498
1678700400000|2023-03-13 09:40:00|19430.8|19422.8|19446.3|19438.3|19448.3|19440.3|19427.3|19419.3|245
1678700700000|2023-03-13 09:45:00|19446.8|19438.8|19458.3|19450.3|19479.3|19471.3|19445.3|19437.3|353
1678701000000|2023-03-13 09:50:00|19457.8|19449.8|19436.8|19428.8|19464.3|19456.3|19436.3|19428.3|394
1678701300000|2023-03-13 09:55:00|19436.3|19428.3|19419.8|19411.8|19437.3|19429.3|19410.8|19402.8|322
1678701600000|2023-03-13 10:00:00|19419.3|19411.3|19456.8|19448.8|19459.3|19451.3|19414.8|19406.8|251
1678701900000|2023-03-13 10:05:00|19457.3|19449.3|19441.3|19433.3|19460.3|19452.3|19426.8|19418.8|190
1678702200000|2023-03-13 10:10:00|19441.8|19433.8|19421.8|19413.8|19444.3|19436.3|19420.3|19412.3|146
1678702500000|2023-03-13 10:15:00|19421.3|19413.3|19414.3|19406.3|19425.3|19417.3|19397.8|19389.8|360
1678702800000|2023-03-13 10:20:00|19414.8|19406.8|19406.8|19398.8|19421.3|19413.3|19397.8|19389.8|211
1678703100000|2023-03-13 10:25:00|19406.3|19398.3|19421.8|19413.8|19424.8|19416.8|19405.3|19397.3|112
1678703400000|2023-03-13 10:30:00|19422.3|19414.3|19425.8|19417.8|19431.8|19423.8|19410.3|19402.3|154
1678703700000|2023-03-13 10:35:00|19425.3|19417.3|19424.8|19416.8|19440.8|19432.8|19421.8|19413.8|90
1678704000000|2023-03-13 10:40:00|19424.3|19416.3|19408.8|19400.8|19430.8|19422.8|19408.3|19400.3|77
1678704300000|2023-03-13 10:45:00|19409.3|19401.3|19414.3|19406.3|19415.3|19407.3|19395.8|19387.8|292
1678704600000|2023-03-13 10:50:00|19413.8|19405.8|19414.3|19406.3|19416.3|19408.3|19396.3|19388.3|155
1678704900000|2023-03-13 10:55:00|19412.3|19404.3|19430.3|19422.3|19442.8|19434.8|19411.8|19403.8|177
1678705200000|2023-03-13 11:00:00|19431.3|19423.3|19452.3|19444.3|19454.8|19446.8|19429.3|19421.3|189
1678705500000|2023-03-13 11:05:00|19451.3|19443.3|19434.8|19426.8|19453.3|19445.3|19434.3|19426.3|180
1678705800000|2023-03-13 11:10:00|19435.3|19427.3|19433.3|19425.3|19437.8|19429.8|19423.3|19415.3|121
1678706100000|2023-03-13 11:15:00|19433.8|19425.8|19413.3|19405.3|19434.3|19426.3|19404.3|19396.3|170
1678706400000|2023-03-13 11:20:00|19413.8|19405.8|19411.8|19403.8|19424.3|19416.3|19403.8|19395.8|81
1678706700000|2023-03-13 11:25:00|19412.3|19404.3|19413.8|19405.8|19419.3|19411.3|19403.3|19395.3|91
1678707000000|2023-03-13 11:30:00|19413.3|19405.3|19406.8|19398.8|19423.8|19415.8|19405.8|19397.8|103
1678707300000|2023-03-13 11:35:00|19407.3|19399.3|19413.3|19405.3|19422.3|19414.3|19406.8|19398.8|124
1678707600000|2023-03-13 11:40:00|19412.8|19404.8|19407.3|19399.3|19421.3|19413.3|19405.8|19397.8|117
1678707900000|2023-03-13 11:45:00|19407.8|19399.8|19420.3|19412.3|19423.8|19415.8|19407.3|19399.3|134
1678708200000|2023-03-13 11:50:00|19420.8|19412.8|19412.8|19404.8|19424.3|19416.3|19412.8|19404.8|106
1678708500000|2023-03-13 11:55:00|19414.3|19406.3|19412.3|19404.3|19431.8|19423.8|19409.3|19401.3|188
1678708800000|2023-03-13 12:00:00|19410.8|19402.8|19414.8|19406.8|19430.8|19422.8|19402.8|19394.8|200
1678709100000|2023-03-13 12:05:00|19417.8|19409.8|19410.3|19402.3|19429.3|19421.3|19406.8|19398.8|291
1678709400000|2023-03-13 12:10:00|19409.8|19401.8|19394.3|19386.3|19410.8|19402.8|19374.8|19366.8|398
1678709700000|2023-03-13 12:15:00|19394.8|19386.8|19376.8|19368.8|19409.3|19401.3|19368.3|19360.3|247
1678710000000|2023-03-13 12:20:00|19376.3|19368.3|19439.8|19431.8|19439.8|19431.8|19372.8|19364.8|326
1678710300000|2023-03-13 12:25:00|19440.8|19432.8|19410.3|19402.3|19452.8|19444.8|19394.3|19386.3|255
1678710600000|2023-03-13 12:30:00|19409.8|19401.8|19396.3|19388.3|19424.8|19416.8|19385.3|19377.3|234
1678710900000|2023-03-13 12:35:00|19395.8|19387.8|19372.8|19364.8|19396.8|19388.8|19372.3|19364.3|192
1678711200000|2023-03-13 12:40:00|19373.3|19365.3|19331.3|19323.3|19377.8|19369.8|19329.3|19321.3|448
1678711500000|2023-03-13 12:45:00|19331.8|19323.8|19296.3|19288.3|19331.8|19323.8|19292.3|19284.3|673
1678711800000|2023-03-13 12:50:00|19295.8|19287.8|19325.8|19317.8|19338.3|19330.3|19295.8|19287.8|191
1678712100000|2023-03-13 12:55:00|19325.3|19317.3|19354.8|19346.8|19369.3|19361.3|19320.8|19312.8|220
1678712400000|2023-03-13 13:00:00|19355.3|19347.3|19350.3|19342.3|19356.3|19348.3|19328.8|19320.8|210
1678712700000|2023-03-13 13:05:00|19349.8|19341.8|19354.3|19346.3|19360.8|19352.8|19338.3|19330.3|202
1678713000000|2023-03-13 13:10:00|19354.8|19346.8|19360.3|19352.3|19372.3|19364.3|19342.8|19334.8|205
1678713300000|2023-03-13 13:15:00|19360.8|19352.8|19365.8|19357.8|19384.3|19376.3|19359.3|19351.3|161
1678713600000|2023-03-13 13:20:00|19366.3|19358.3|19360.3|19352.3|19380.8|19372.8|19357.3|19349.3|167
1678713900000|2023-03-13 13:25:00|19359.3|19351.3|19350.8|19342.8|19360.8|19352.8|19334.8|19326.8|197
1678714200000|2023-03-13 13:30:00|19350.3|19342.3|19369.3|19361.3|19388.8|19380.8|19336.3|19328.3|812
1678714500000|2023-03-13 13:35:00|19369.8|19361.8|19330.3|19322.3|19378.3|19370.3|19312.3|19304.3|523
1678714800000|2023-03-13 13:40:00|19333.3|19325.3|19337.3|19329.3|19358.8|19350.8|19308.8|19300.8|503
1678715100000|2023-03-13 13:45:00|19337.8|19329.8|19393.8|19385.8|19402.8|19394.8|19325.3|19317.3|554
1678715400000|2023-03-13 13:50:00|19393.3|19385.3|19411.8|19403.8|19438.3|19430.3|19385.3|19377.3|740
1678715700000|2023-03-13 13:55:00|19413.8|19405.8|19446.3|19438.3|19479.8|19471.8|19401.8|19393.8|580
1678716000000|2023-03-13 14:00:00|19445.3|19437.3|19475.3|19467.3|19481.3|19473.3|19427.8|19419.8|381
1678716300000|2023-03-13 14:05:00|19474.8|19466.8|19482.8|19474.8|19513.8|19505.8|19446.8|19438.8|589
1678716600000|2023-03-13 14:10:00|19482.3|19474.3|19461.3|19453.3|19495.3|19487.3|19450.8|19442.8|324
1678716900000|2023-03-13 14:15:00|19462.3|19454.3|19424.8|19416.8|19463.3|19455.3|19417.8|19409.8|375
1678717200000|2023-03-13 14:20:00|19424.3|19416.3|19422.3|19414.3|19449.3|19441.3|19412.8|19404.8|305
1678717500000|2023-03-13 14:25:00|19423.3|19415.3|19391.8|19383.8|19431.8|19423.8|19380.8|19372.8|531
1678717800000|2023-03-13 14:30:00|19390.3|19382.3|19455.8|19447.8|19457.3|19449.3|19390.3|19382.3|356
1678718100000|2023-03-13 14:35:00|19455.3|19447.3|19449.8|19441.8|19470.8|19462.8|19423.3|19415.3|350
1678718400000|2023-03-13 14:40:00|19450.3|19442.3|19458.8|19450.8|19469.3|19461.3|19417.8|19409.8|301
1678718700000|2023-03-13 14:45:00|19460.3|19452.3|19457.8|19449.8|19476.3|19468.3|19434.3|19426.3|237
1678719000000|2023-03-13 14:50:00|19458.8|19450.8|19443.8|19435.8|19467.8|19459.8|19426.8|19418.8|323
1678719300000|2023-03-13 14:55:00|19444.3|19436.3|19483.3|19475.3|19489.3|19481.3|19444.3|19436.3|366
1678719600000|2023-03-13 15:00:00|19484.3|19476.3|19480.8|19472.8|19529.8|19521.8|19472.3|19464.3|625
1678719900000|2023-03-13 15:05:00|19481.3|19473.3|19494.8|19486.8|19505.8|19497.8|19472.8|19464.8|250
1678720200000|2023-03-13 15:10:00|19494.3|19486.3|19498.8|19490.8|19516.3|19508.3|19485.8|19477.8|384
1678720500000|2023-03-13 15:15:00|19499.3|19491.3|19515.3|19507.3|19524.3|19516.3|19489.8|19481.8|218
1678720800000|2023-03-13 15:20:00|19515.8|19507.8|19517.3|19509.3|19532.8|19524.8|19502.8|19494.8|276
1678721100000|2023-03-13 15:25:00|19517.8|19509.8|19537.8|19529.8|19543.8|19535.8|19502.3|19494.3|311
1678721400000|2023-03-13 15:30:00|19537.3|19529.3|19499.3|19491.3|19541.8|19533.8|19494.8|19486.8|266
1678721700000|2023-03-13 15:35:00|19499.8|19491.8|19469.3|19461.3|19501.8|19493.8|19463.8|19455.8|352
1678722000000|2023-03-13 15:40:00|19469.8|19461.8|19493.3|19485.3|19494.3|19486.3|19467.8|19459.8|223
1678722300000|2023-03-13 15:45:00|19493.8|19485.8|19511.8|19503.8|19516.3|19508.3|19477.3|19469.3|145
1678722600000|2023-03-13 15:50:00|19511.3|19503.3|19486.3|19478.3|19515.3|19507.3|19486.3|19478.3|139
1678722900000|2023-03-13 15:55:00|19485.8|19477.8|19503.8|19495.8|19507.8|19499.8|19473.8|19465.8|205
1678723200000|2023-03-13 16:00:00|19504.8|19496.8|19490.3|19482.3|19528.3|19520.3|19483.3|19475.3|149
1678723500000|2023-03-13 16:05:00|19490.8|19482.8|19519.3|19511.3|19528.3|19520.3|19489.3|19481.3|120
1678723800000|2023-03-13 16:10:00|19518.8|19510.8|19494.3|19486.3|19523.3|19515.3|19481.3|19473.3|173
1678724100000|2023-03-13 16:15:00|19493.3|19485.3|19495.3|19487.3|19518.3|19510.3|19491.8|19483.8|181
1678724400000|2023-03-13 16:20:00|19494.8|19486.8|19468.8|19460.8|19499.8|19491.8|19466.3|19458.3|225
1678724700000|2023-03-13 16:25:00|19469.8|19461.8|19480.8|19472.8|19483.3|19475.3|19459.8|19451.8|418
1678725000000|2023-03-13 16:30:00|19479.3|19471.3|19465.8|19457.8|19495.3|19487.3|19462.8|19454.8|220
1678725300000|2023-03-13 16:35:00|19466.3|19458.3|19470.8|19462.8|19488.3|19480.3|19465.8|19457.8|116
1678725600000|2023-03-13 16:40:00|19471.8|19463.8|19471.8|19463.8|19494.3|19486.3|19465.8|19457.8|107
1678725900000|2023-03-13 16:45:00|19472.3|19464.3|19432.8|19424.8|19487.8|19479.8|19426.8|19418.8|310
1678726200000|2023-03-13 16:50:00|19432.3|19424.3|19443.3|19435.3|19451.8|19443.8|19428.3|19420.3|169
1678726500000|2023-03-13 16:55:00|19442.8|19434.8|19433.8|19425.8|19454.3|19446.3|19426.8|19418.8|147
1678726800000|2023-03-13 17:00:00|19434.3|19426.3|19424.3|19416.3|19438.8|19430.8|19414.8|19406.8|135
1678727100000|2023-03-13 17:05:00|19423.8|19415.8|19451.3|19443.3|19453.3|19445.3|19417.3|19409.3|91
1678727400000|2023-03-13 17:10:00|19451.8|19443.8|19460.3|19452.3|19460.8|19452.8|19442.8|19434.8|67
1678727700000|2023-03-13 17:15:00|19459.8|19451.8|19459.3|19451.3|19474.3|19466.3|19449.8|19441.8|103
1678728000000|2023-03-13 17:20:00|19458.8|19450.8|19440.8|19432.8|19462.8|19454.8|19437.8|19429.8|77
1678728300000|2023-03-13 17:25:00|19440.3|19432.3|19439.3|19431.3|19443.3|19435.3|19423.3|19415.3|204
1678728600000|2023-03-13 17:30:00|19438.8|19430.8|19433.8|19425.8|19441.8|19433.8|19421.8|19413.8|94
1678728900000|2023-03-13 17:35:00|19433.3|19425.3|19464.8|19456.8|19475.8|19467.8|19428.8|19420.8|120
1678729200000|2023-03-13 17:40:00|19465.3|19457.3|19463.8|19455.8|19474.3|19466.3|19452.3|19444.3|59
1678729500000|2023-03-13 17:45:00|19465.3|19457.3|19466.8|19458.8|19476.8|19468.8|19460.3|19452.3|70
1678729800000|2023-03-13 17:50:00|19466.3|19458.3|19473.8|19465.8|19482.8|19474.8|19463.8|19455.8|73
1678730100000|2023-03-13 17:55:00|19473.3|19465.3|19493.8|19485.8|19500.8|19492.8|19473.3|19465.3|169
1678730400000|2023-03-13 18:00:00|19494.3|19486.3|19515.8|19507.8|19520.8|19512.8|19493.3|19485.3|125
1678730700000|2023-03-13 18:05:00|19515.3|19507.3|19500.3|19492.3|19515.8|19507.8|19497.3|19489.3|125
1678731000000|2023-03-13 18:10:00|19499.8|19491.8|19511.3|19503.3|19512.3|19504.3|19493.3|19485.3|125
1678731300000|2023-03-13 18:15:00|19512.3|19504.3|19516.3|19508.3|19524.3|19516.3|19502.8|19494.8|167
1678731600000|2023-03-13 18:20:00|19517.3|19509.3|19526.8|19518.8|19528.3|19520.3|19508.8|19500.8|119
1678731900000|2023-03-13 18:25:00|19527.3|19519.3|19516.3|19508.3|19535.3|19527.3|19508.8|19500.8|85
1678732200000|2023-03-13 18:30:00|19515.8|19507.8|19544.3|19536.3|19548.8|19540.8|19515.8|19507.8|160
1678732500000|2023-03-13 18:35:00|19543.8|19535.8|19517.8|19509.8|19544.3|19536.3|19508.8|19500.8|147
1678732800000|2023-03-13 18:40:00|19518.3|19510.3|19526.3|19518.3|19538.8|19530.8|19512.8|19504.8|107
1678733100000|2023-03-13 18:45:00|19527.3|19519.3|19524.3|19516.3|19528.8|19520.8|19507.8|19499.8|71
1678733400000|2023-03-13 18:50:00|19523.8|19515.8|19527.3|19519.3|19532.3|19524.3|19516.3|19508.3|108
1678733700000|2023-03-13 18:55:00|19529.3|19521.3|19543.8|19513.8|19544|19527.3|19514.8|19506.8|93
1678734000000|2023-03-13 19:00:00|19543.6|19513.6|19518.4|19488.4|19549.7|19519.7|19518.2|19488.2|0
1678734300000|2023-03-13 19:05:00|19518.2|19488.2|19514|19484|19544.2|19514.2|19513.6|19483.6|0
1678734600000|2023-03-13 19:10:00|19514.4|19484.4|19528|19498|19538.5|19508.5|19514|19484|0
1678734900000|2023-03-13 19:15:00|19530.6|19500.6|19511.5|19481.5|19537.6|19507.6|19511.1|19481.1|0
1678735200000|2023-03-13 19:20:00|19511.3|19481.3|19496.3|19466.3|19511.7|19481.7|19490.8|19460.8|0
1678735500000|2023-03-13 19:25:00|19496.1|19466.1|19473.6|19443.6|19496.3|19466.3|19467.9|19437.9|0
1678735800000|2023-03-13 19:30:00|19473.7|19443.7|19482.4|19452.4|19483.8|19453.8|19468.6|19438.6|0
1678736100000|2023-03-13 19:35:00|19482.3|19452.3|19503.2|19473.2|19503.2|19473.2|19478.5|19448.5|0
1678736400000|2023-03-13 19:40:00|19503|19473|19497|19467|19518.6|19488.6|19493.2|19463.2|0
1678736700000|2023-03-13 19:45:00|19496.8|19466.8|19476.4|19446.4|19501.3|19471.3|19475.1|19445.1|0
1678737000000|2023-03-13 19:50:00|19474.7|19444.7|19448.8|19418.8|19474.7|19444.7|19448.7|19418.7|0
1678737300000|2023-03-13 19:55:00|19449.3|19419.3|19444.2|19414.2|19450.8|19420.8|19431.4|19401.4|0
1678737600000|2023-03-13 20:00:00|19443.5|19413.5|19452|19422|19459.2|19429.2|19441.7|19411.7|0
1678737900000|2023-03-13 20:05:00|19452.7|19422.7|19465.9|19435.9|19470.8|19440.8|19449.8|19419.8|0
1678738200000|2023-03-13 20:10:00|19465.2|19435.2|19462.3|19432.3|19466.6|19436.6|19458.2|19428.2|0
1678738500000|2023-03-13 20:15:00|19462.6|19432.6|19460.9|19430.9|19470|19440|19457.4|19427.4|0
1678738800000|2023-03-13 20:20:00|19461.3|19431.3|19453.5|19423.5|19462.4|19432.4|19452|19422|0
1678739100000|2023-03-13 20:25:00|19453.9|19423.9|19450.6|19420.6|19455|19425|19449.5|19419.5|0
1678739400000|2023-03-13 20:30:00|19450.2|19420.2|19450.3|19420.3|19454|19424|19449.5|19419.5|0
1678739700000|2023-03-13 20:35:00|19450.7|19420.7|19463|19433|19465.7|19435.7|19450.7|19420.7|0
1678740000000|2023-03-13 20:40:00|19462.6|19432.6|19456.3|19426.3|19463|19433|19454.6|19424.6|0
1678740300000|2023-03-13 20:45:00|19456.6|19426.6|19472.3|19442.3|19472.7|19442.7|19456.6|19426.6|0
1678740600000|2023-03-13 20:50:00|19472|19442|19471.7|19441.7|19472.7|19442.7|19465|19435|0
1678740900000|2023-03-13 20:55:00|19470.2|19440.2|19468.6|19438.6|19474.6|19444.6|19466.2|19436.2|0
1678741200000|2023-03-13 21:00:00|19468.9|19438.9|19467.5|19437.5|19470.1|19440.1|19467.4|19437.4|0
1678741500000|2023-03-13 21:05:00|19468.1|19438.1|19468|19438|19468.4|19438.4|19467.6|19437.6|0
1678741800000|2023-03-13 21:10:00|19468.1|19438.1|19464.9|19434.9|19468.1|19438.1|19464.7|19434.7|0
1678742100000|2023-03-13 21:15:00|19479.9|19449.9|19480|19450|19480|19450|19478.6|19448.6|0
1678742400000|2023-03-13 21:20:00|19479.8|19449.8|19479.3|19449.3|19480|19450|19478.3|19448.3|0
1678742700000|2023-03-13 21:25:00|19479|19449|19475.1|19445.1|19479.6|19449.6|19475|19445|0
1678743000000|2023-03-13 21:30:00|19476|19446|19475.8|19445.8|19476.5|19446.5|19475.4|19445.4|0
1678743300000|2023-03-13 21:35:00|19476.1|19446.1|19478|19448|19478|19448|19476.1|19446.1|0
1678743600000|2023-03-13 21:40:00|19478.1|19448.1|19479.2|19449.2|19480.2|19450.2|19477.5|19447.5|0
1678743900000|2023-03-13 21:45:00|19479.5|19449.5|19480.1|19450.1|19481.3|19451.3|19479.3|19449.3|0
1678744500000|2023-03-13 21:55:00|19479.9|19449.9|19478.6|19448.6|19480.4|19450.4|19478.4|19448.4|0
1678744800000|2023-03-13 22:00:00|19486.2|19456.2|19489.1|19459.1|19494.8|19464.8|19479.3|19449.3|0
1678745100000|2023-03-13 22:05:00|19488.3|19458.3|19481.7|19451.7|19488.3|19458.3|19470.4|19440.4|0
1678745400000|2023-03-13 22:10:00|19482.1|19452.1|19481.7|19451.7|19486.6|19456.6|19476.4|19446.4|0
1678745700000|2023-03-13 22:15:00|19482.1|19452.1|19479.3|19449.3|19486.6|19456.6|19478.4|19448.4|0
1678746000000|2023-03-13 22:20:00|19479.6|19449.6|19489.8|19459.8|19491.4|19461.4|19477.2|19447.2|0
1678746300000|2023-03-13 22:25:00|19489.1|19459.1|19504|19474|19504.3|19474.3|19483.7|19453.7|0
1678746600000|2023-03-13 22:30:00|19503.3|19473.3|19501.6|19471.6|19505.6|19475.6|19496.7|19466.7|0
1678746900000|2023-03-13 22:35:00|19501.7|19471.7|19502.5|19472.5|19505|19475|19500.9|19470.9|0
1678747200000|2023-03-13 22:40:00|19503.3|19473.3|19499.3|19469.3|19505|19475|19498.5|19468.5|0
1678747500000|2023-03-13 22:45:00|19498.9|19468.9|19498.9|19468.9|19502.2|19472.2|19496.8|19466.8|0
1678747800000|2023-03-13 22:50:00|19499.3|19469.3|19517.7|19487.7|19518.1|19488.1|19498.9|19468.9|0
1678748100000|2023-03-13 22:55:00|19518.1|19488.1|19537.5|19507.5|19539.5|19509.5|19516.5|19486.5|0
1678748400000|2023-03-13 23:00:00|19538.3|19508.3|19536.7|19506.7|19539.2|19509.2|19528.6|19498.6|0
1678748700000|2023-03-13 23:05:00|19536|19506|19534.8|19504.8|19537.8|19507.8|19532.6|19502.6|0
1678749000000|2023-03-13 23:10:00|19534|19504|19531.5|19501.5|19534.4|19504.4|19529.6|19499.6|0
1678749300000|2023-03-13 23:15:00|19532.3|19502.3|19532.4|19502.4|19533.2|19503.2|19527.6|19497.6|0
1678749600000|2023-03-13 23:20:00|19532.8|19502.8|19520|19490|19535.6|19505.6|19519.6|19489.6|0
1678749900000|2023-03-13 23:25:00|19519.7|19489.7|19507|19477|19520|19490|19498.5|19468.5|0
1678750200000|2023-03-13 23:30:00|19507.7|19477.7|19504.9|19474.9|19509.4|19479.4|19503.3|19473.3|0
1678750500000|2023-03-13 23:35:00|19505.7|19475.7|19513.1|19483.1|19513.9|19483.9|19505.7|19475.7|0
1678750800000|2023-03-13 23:40:00|19512.4|19482.4|19515.4|19485.4|19519.1|19489.1|19512.3|19482.3|0
1678751100000|2023-03-13 23:45:00|19514.7|19484.7|19518.3|19488.3|19518.7|19488.7|19512.2|19482.2|0
1678751400000|2023-03-13 23:50:00|19517.9|19487.9|19505.2|19475.2|19519.9|19489.9|19505.2|19475.2|0
1678751700000|2023-03-13 23:55:00|19505.5|19475.5|19500.3|19470.3|19510|19480|19499.8|19469.8|0
1678665600000|2023-03-13 00:00:00|19486.3|19456.3|19462.7|19432.7|19486.6|19456.6|19459.2|19429.2|0
1678665900000|2023-03-13 00:05:00|19462.3|19432.3|19456.6|19426.6|19465.9|19435.9|19441.7|19411.7|0
1678666200000|2023-03-13 00:10:00|19456.2|19426.2|19458.8|19428.8|19470.9|19440.9|19456.1|19426.1|0
1678666500000|2023-03-13 00:15:00|19458.5|19428.5|19451.4|19421.4|19463.4|19433.4|19444.6|19414.6|0
1678666800000|2023-03-13 00:20:00|19450.6|19420.6|19456.1|19426.1|19470|19440|19447.5|19417.5|0
1678667100000|2023-03-13 00:25:00|19455.8|19425.8|19439.6|19409.6|19456|19426|19406.3|19376.3|0
1678667400000|2023-03-13 00:30:00|19440|19410|19493.7|19463.7|19495.9|19465.9|19425.6|19395.6|0
1678667700000|2023-03-13 00:35:00|19494.1|19464.1|19448.9|19418.9|19494.1|19464.1|19446.4|19416.4|0
1678668000000|2023-03-13 00:40:00|19448.2|19418.2|19460.7|19430.7|19460.7|19430.7|19427.2|19397.2|0
1678668300000|2023-03-13 00:45:00|19460.5|19430.5|19464|19434|19466.2|19436.2|19451|19421|0
1678668600000|2023-03-13 00:50:00|19464.8|19434.8|19454.6|19424.6|19464.8|19434.8|19449.9|19419.9|0
1678668900000|2023-03-13 00:55:00|19456.1|19426.1|19451.7|19421.7|19456.1|19426.1|19448.8|19418.8|0
1678669200000|2023-03-13 01:00:00|19452.1|19422.1|19440.3|19410.3|19465.5|19435.5|19439.6|19409.6|0
1678669500000|2023-03-13 01:05:00|19440|19410|19465.7|19435.7|19471.9|19441.9|19436.9|19406.9|0
1678669800000|2023-03-13 01:10:00|19465|19435|19468|19438|19473.8|19443.8|19463|19433|0
1678670100000|2023-03-13 01:15:00|19464|19434|19396.4|19391.4|19464.4|19457.4|19365.9|19360.9|3755
1678670400000|2023-03-13 01:20:00|19395.4|19390.4|19346.9|19341.9|19395.4|19390.4|19324.4|19319.4|1734
1678670700000|2023-03-13 01:25:00|19347.4|19342.4|19353.9|19348.9|19365.9|19360.9|19329.9|19324.9|1062
1678671000000|2023-03-13 01:30:00|19355.4|19350.4|19424.9|19419.9|19465.4|19460.4|19346.4|19341.4|8029
1678671300000|2023-03-13 01:35:00|19425.4|19420.4|19482.4|19477.4|19489.9|19484.9|19363.9|19358.9|5624
1678671600000|2023-03-13 01:40:00|19481.4|19476.4|19523.9|19518.9|19572.9|19567.9|19480.4|19475.4|5578
1678671900000|2023-03-13 01:45:00|19522.9|19517.9|19515.9|19510.9|19545.9|19540.9|19481.4|19476.4|3477
1678672200000|2023-03-13 01:50:00|19514.4|19509.4|19438.4|19433.4|19526.9|19521.9|19409.4|19404.4|3281
1678672500000|2023-03-13 01:55:00|19437.9|19432.9|19418.9|19413.9|19459.9|19454.9|19390.9|19385.9|2594
1678672800000|2023-03-13 02:00:00|19419.4|19414.4|19501.9|19496.9|19501.9|19496.9|19407.4|19402.4|2758
1678673100000|2023-03-13 02:05:00|19504.9|19499.9|19468.4|19463.4|19531.9|19526.9|19452.9|19447.9|2854
1678673400000|2023-03-13 02:10:00|19468.9|19463.9|19484.9|19479.9|19512.9|19507.9|19439.9|19434.9|2123
1678673700000|2023-03-13 02:15:00|19485.4|19480.4|19523.9|19518.9|19527.9|19522.9|19448.9|19443.9|1650
1678674000000|2023-03-13 02:20:00|19522.9|19517.9|19573.4|19568.4|19603.9|19598.9|19499.9|19494.9|3108
1678674300000|2023-03-13 02:25:00|19569.4|19564.4|19602.9|19597.9|19650.9|19645.9|19562.4|19557.4|3547
1678674600000|2023-03-13 02:30:00|19600.9|19595.9|19568.9|19563.9|19618.9|19613.9|19568.9|19563.9|2778
1678674900000|2023-03-13 02:35:00|19568.4|19563.4|19579.9|19574.9|19598.4|19593.4|19549.9|19544.9|1834
1678675200000|2023-03-13 02:40:00|19581.9|19576.9|19640.4|19635.4|19641.9|19636.9|19581.9|19576.9|1704
1678675500000|2023-03-13 02:45:00|19640.9|19635.9|19610.9|19605.9|19654.9|19649.9|19601.9|19596.9|2189
1678675800000|2023-03-13 02:50:00|19610.4|19605.4|19650.9|19645.9|19651.9|19646.9|19587.9|19582.9|2402
1678676100000|2023-03-13 02:55:00|19651.4|19646.4|19634.9|19629.9|19685.9|19680.9|19615.9|19610.9|2859
1678676400000|2023-03-13 03:00:00|19633.4|19628.4|19662.9|19657.9|19670.9|19665.9|19615.9|19610.9|1607
1678676700000|2023-03-13 03:05:00|19662.4|19657.4|19681.9|19676.9|19683.4|19678.4|19623.4|19618.4|1758
1678677000000|2023-03-13 03:10:00|19680.9|19675.9|19734.9|19729.9|19737.9|19732.9|19665.4|19660.4|2496
1678677300000|2023-03-13 03:15:00|19735.4|19730.4|19729.9|19724.9|19741.4|19736.4|19704.9|19699.9|2001
1678677600000|2023-03-13 03:20:00|19730.4|19725.4|19753.9|19748.9|19777.9|19772.9|19713.4|19708.4|2666
1678677900000|2023-03-13 03:25:00|19753.4|19748.4|19778.4|19773.4|19780.9|19775.9|19742.4|19737.4|1583
1678678200000|2023-03-13 03:30:00|19778.9|19773.9|19758.9|19753.9|19780.9|19775.9|19715.4|19710.4|1674
1678678500000|2023-03-13 03:35:00|19758.4|19753.4|19759.3|19754.3|19787.3|19782.3|19743.3|19738.3|1186
1678678800000|2023-03-13 03:40:00|19758.8|19753.8|19740.3|19735.3|19771.3|19766.3|19730.8|19725.8|929
1678679100000|2023-03-13 03:45:00|19739.8|19734.8|19733.3|19728.3|19764.3|19759.3|19726.8|19721.8|1031
1678679400000|2023-03-13 03:50:00|19732.8|19727.8|19751.3|19746.3|19753.3|19748.3|19731.3|19726.3|712
1678679700000|2023-03-13 03:55:00|19750.8|19745.8|19737.3|19732.3|19759.8|19754.8|19729.8|19724.8|774
1678680000000|2023-03-13 04:00:00|19741.4|19711.4|19746.8|19716.8|19751.6|19721.6|19741.4|19711.4|0
1678680300000|2023-03-13 04:05:00|19747.5|19717.5|19743.1|19713.1|19747.5|19717.5|19740.2|19710.2|0
1678680600000|2023-03-13 04:10:00|19742.7|19712.7|19744.7|19714.7|19746.6|19716.6|19740.5|19710.5|0
1678680900000|2023-03-13 04:15:00|19744.3|19714.3|19739.3|19709.3|19744.3|19714.3|19738.3|19708.3|0
1678681200000|2023-03-13 04:20:00|19739.5|19709.5|19734.9|19704.9|19743.4|19713.4|19733.8|19703.8|0
1678681500000|2023-03-13 04:25:00|19734.6|19704.6|19729.3|19699.3|19734.6|19704.6|19728.5|19698.5|0
1678681800000|2023-03-13 04:30:00|19728.9|19698.9|19719.8|19689.8|19728.9|19698.9|19713.8|19683.8|0
1678682100000|2023-03-13 04:35:00|19720.2|19690.2|19749.1|19719.1|19751.4|19721.4|19715.4|19685.4|0
1678682400000|2023-03-13 04:40:00|19748.8|19718.8|19799.7|19769.7|19802.1|19772.1|19746.5|19716.5|0
1678682700000|2023-03-13 04:45:00|19796|19766|19787.7|19757.7|19807.5|19777.5|19786.3|19756.3|0
1678683000000|2023-03-13 04:50:00|19788.4|19758.4|19787.2|19757.2|19792.8|19762.8|19787.2|19757.2|0
1678683300000|2023-03-13 04:55:00|19787.6|19757.6|19784.5|19754.5|19790.2|19760.2|19782.8|19752.8|0
1678683600000|2023-03-13 05:00:00|19759.4|19729.4|19678.3|19673.3|19759.8|19729.8|19673.3|19668.3|3065
1678683900000|2023-03-13 05:05:00|19679.3|19674.3|19729.8|19724.8|19743.3|19738.3|19678.3|19673.3|1907
1678684200000|2023-03-13 05:10:00|19730.3|19725.3|19686.3|19681.3|19731.3|19726.3|19683.8|19678.8|1436
1678684500000|2023-03-13 05:15:00|19688.3|19683.3|19691.3|19686.3|19717.3|19712.3|19680.3|19675.3|1102
1678684800000|2023-03-13 05:20:00|19690.3|19685.3|19708.8|19703.8|19712.8|19707.8|19682.3|19677.3|841
1678685100000|2023-03-13 05:25:00|19708.3|19703.3|19698.8|19693.8|19709.3|19704.3|19688.3|19683.3|686
1678685400000|2023-03-13 05:30:00|19699.3|19694.3|19682.8|19677.8|19701.3|19696.3|19663.8|19658.8|1340
1678685700000|2023-03-13 05:35:00|19683.3|19678.3|19618.8|19613.8|19688.8|19683.8|19618.3|19613.3|1663
1678686000000|2023-03-13 05:40:00|19618.3|19613.3|19645.8|19640.8|19652.3|19647.3|19609.3|19604.3|1999
1678686300000|2023-03-13 05:45:00|19644.3|19639.3|19680.3|19675.3|19691.3|19686.3|19636.8|19631.8|1681
1678686600000|2023-03-13 05:50:00|19679.8|19674.8|19659.3|19654.3|19680.3|19675.3|19644.3|19639.3|1167
1678686900000|2023-03-13 05:55:00|19660.3|19655.3|19690.3|19685.3|19695.8|19690.8|19655.3|19650.3|1027
1678687200000|2023-03-13 06:00:00|19689.3|19684.3|19699.8|19694.8|19702.3|19697.3|19665.3|19660.3|1108
1678687500000|2023-03-13 06:05:00|19700.3|19695.3|19708.3|19703.3|19722.3|19717.3|19688.8|19683.8|1257
1678687800000|2023-03-13 06:10:00|19708.8|19703.8|19707.3|19702.3|19714.8|19709.8|19689.8|19684.8|736
1678688100000|2023-03-13 06:15:00|19707.8|19702.8|19716.8|19711.8|19720.3|19715.3|19693.8|19688.8|942
1678688400000|2023-03-13 06:20:00|19715.3|19710.3|19715.3|19710.3|19744.3|19739.3|19711.3|19706.3|1037
1678688700000|2023-03-13 06:25:00|19715.8|19710.8|19708.8|19703.8|19725.8|19720.8|19706.8|19701.8|622
1678689000000|2023-03-13 06:30:00|19706.8|19701.8|19654.3|19649.3|19707.3|19702.3|19647.3|19642.3|1159
1678689300000|2023-03-13 06:35:00|19653.8|19648.8|19650.8|19645.8|19660.3|19655.3|19634.8|19629.8|1254
1678689600000|2023-03-13 06:40:00|19650.3|19645.3|19666.3|19661.3|19673.3|19668.3|19641.8|19636.8|928
1678689900000|2023-03-13 06:45:00|19667.3|19662.3|19678.8|19673.8|19678.8|19673.8|19655.3|19650.3|737
1678690200000|2023-03-13 06:50:00|19679.8|19674.8|19678.3|19673.3|19687.8|19682.8|19670.8|19665.8|730
1678690500000|2023-03-13 06:55:00|19677.8|19672.8|19690.3|19685.3|19698.8|19693.8|19673.3|19668.3|665
1678690800000|2023-03-13 07:00:00|19687.3|19682.3|19643.3|19638.3|19693.8|19688.8|19640.8|19635.8|1289
1678691100000|2023-03-13 07:05:00|19643.8|19638.8|19627.3|19622.3|19646.8|19641.8|19621.3|19616.3|1562
1678691400000|2023-03-13 07:10:00|19627.8|19622.8|19629.3|19624.3|19644.3|19639.3|19616.8|19611.8|1026
1678691700000|2023-03-13 07:15:00|19629.8|19624.8|19610.3|19605.3|19630.3|19625.3|19588.3|19583.3|1379
1678692000000|2023-03-13 07:20:00|19611.3|19606.3|19637.3|19632.3|19643.8|19638.8|19610.3|19605.3|877
1678692300000|2023-03-13 07:25:00|19636.3|19631.3|19633.3|19628.3|19647.3|19642.3|19620.8|19615.8|625
1678692600000|2023-03-13 07:30:00|19632.3|19627.3|19671.3|19666.3|19681.8|19676.8|19632.3|19627.3|910
1678692900000|2023-03-13 07:35:00|19671.8|19666.8|19696.3|19691.3|19697.8|19692.8|19665.3|19660.3|815
1678693200000|2023-03-13 07:40:00|19696.8|19691.8|19686.3|19681.3|19697.3|19692.3|19677.3|19672.3|693
1678693500000|2023-03-13 07:45:00|19685.3|19680.3|19698.8|19693.8|19703.3|19698.3|19675.3|19670.3|893
1678693800000|2023-03-13 07:50:00|19697.3|19692.3|19685.8|19680.8|19699.8|19694.8|19680.8|19675.8|805
1678694100000|2023-03-13 07:55:00|19685.3|19680.3|19666.3|19661.3|19685.8|19680.8|19659.3|19654.3|1298
1678694400000|2023-03-13 08:00:00|19664.3|19659.3|19681.3|19676.3|19690.3|19685.3|19662.8|19657.8|1996
1678694700000|2023-03-13 08:05:00|19681.8|19676.8|19663.3|19658.3|19695.3|19690.3|19655.3|19650.3|2327
1678695000000|2023-03-13 08:10:00|19665.3|19660.3|19657.3|19652.3|19673.3|19668.3|19654.8|19649.8|1933
1678695300000|2023-03-13 08:15:00|19658.3|19653.3|19634.3|19629.3|19663.3|19658.3|19632.3|19627.3|1069
1678695600000|2023-03-13 08:20:00|19634.8|19629.8|19619.3|19614.3|19636.3|19631.3|19614.3|19609.3|1036
1678695900000|2023-03-13 08:25:00|19618.8|19613.8|19584.3|19579.3|19621.3|19616.3|19580.8|19575.8|2152
1678696200000|2023-03-13 08:30:00|19604.5|19574.5|19595.4|19565.4|19607.5|19577.5|19584.5|19554.5|1
1678696500000|2023-03-13 08:35:00|19595|19565|19589.5|19559.5|19599.7|19569.7|19585.3|19555.3|0
1678696800000|2023-03-13 08:40:00|19589.2|19559.2|19590.5|19560.5|19601.7|19571.7|19588.7|19558.7|0
1678697100000|2023-03-13 08:45:00|19590.8|19560.8|19577.7|19547.7|19591.2|19561.2|19574.7|19544.7|0
1678697400000|2023-03-13 08:50:00|19578.1|19548.1|19566.8|19536.8|19582.6|19552.6|19536.2|19506.2|0
1678697700000|2023-03-13 08:55:00|19566.1|19536.1|19559.5|19529.5|19575.3|19545.3|19558.8|19528.8|0
1678698000000|2023-03-13 09:00:00|19559.1|19529.1|19534.8|19504.8|19566.2|19536.2|19531.5|19501.5|0
1678698300000|2023-03-13 09:05:00|19535|19505|19532.2|19502.2|19557.5|19527.5|19531|19501|0
1678698600000|2023-03-13 09:10:00|19533|19503|19548.7|19518.7|19553.2|19523.2|19499.7|19469.7|0
1678698900000|2023-03-13 09:15:00|19548|19518|19476.8|19468.8|19548|19518|19470.8|19462.8|1401
1678699200000|2023-03-13 09:20:00|19476.3|19468.3|19450.3|19442.3|19484.3|19476.3|19434.8|19426.8|1086
1678699500000|2023-03-13 09:25:00|19450.8|19442.8|19463.8|19455.8|19465.3|19457.3|19426.8|19418.8|637
1678699800000|2023-03-13 09:30:00|19463.3|19455.3|19418.8|19410.8|19463.3|19455.3|19414.8|19406.8|503
1678700100000|2023-03-13 09:35:00|19416.3|19408.3|19430.3|19422.3|19435.8|19427.8|19403.8|19395.8|498
1678700400000|2023-03-13 09:40:00|19430.8|19422.8|19446.3|19438.3|19448.3|19440.3|19427.3|19419.3|245
1678700700000|2023-03-13 09:45:00|19446.8|19438.8|19458.3|19450.3|19479.3|19471.3|19445.3|19437.3|353
1678701000000|2023-03-13 09:50:00|19457.8|19449.8|19436.8|19428.8|19464.3|19456.3|19436.3|19428.3|394
1678701300000|2023-03-13 09:55:00|19436.3|19428.3|19419.8|19411.8|19437.3|19429.3|19410.8|19402.8|322
1678701600000|2023-03-13 10:00:00|19419.3|19411.3|19456.8|19448.8|19459.3|19451.3|19414.8|19406.8|251
1678701900000|2023-03-13 10:05:00|19457.3|19449.3|19441.3|19433.3|19460.3|19452.3|19426.8|19418.8|190
1678702200000|2023-03-13 10:10:00|19441.8|19433.8|19421.8|19413.8|19444.3|19436.3|19420.3|19412.3|146
1678702500000|2023-03-13 10:15:00|19421.3|19413.3|19414.3|19406.3|19425.3|19417.3|19397.8|19389.8|360
1678702800000|2023-03-13 10:20:00|19414.8|19406.8|19406.8|19398.8|19421.3|19413.3|19397.8|19389.8|211
1678703100000|2023-03-13 10:25:00|19406.3|19398.3|19421.8|19413.8|19424.8|19416.8|19405.3|19397.3|112
1678703400000|2023-03-13 10:30:00|19422.3|19414.3|19425.8|19417.8|19431.8|19423.8|19410.3|19402.3|154
1678703700000|2023-03-13 10:35:00|19425.3|19417.3|19424.8|19416.8|19440.8|19432.8|19421.8|19413.8|90
1678704000000|2023-03-13 10:40:00|19424.3|19416.3|19408.8|19400.8|19430.8|19422.8|19408.3|19400.3|77
1678704300000|2023-03-13 10:45:00|19409.3|19401.3|19414.3|19406.3|19415.3|19407.3|19395.8|19387.8|292
1678704600000|2023-03-13 10:50:00|19413.8|19405.8|19414.3|19406.3|19416.3|19408.3|19396.3|19388.3|155
1678704900000|2023-03-13 10:55:00|19412.3|19404.3|19430.3|19422.3|19442.8|19434.8|19411.8|19403.8|177
1678705200000|2023-03-13 11:00:00|19431.3|19423.3|19452.3|19444.3|19454.8|19446.8|19429.3|19421.3|189
1678705500000|2023-03-13 11:05:00|19451.3|19443.3|19434.8|19426.8|19453.3|19445.3|19434.3|19426.3|180
1678705800000|2023-03-13 11:10:00|19435.3|19427.3|19433.3|19425.3|19437.8|19429.8|19423.3|19415.3|121
1678706100000|2023-03-13 11:15:00|19433.8|19425.8|19413.3|19405.3|19434.3|19426.3|19404.3|19396.3|170
1678706400000|2023-03-13 11:20:00|19413.8|19405.8|19411.8|19403.8|19424.3|19416.3|19403.8|19395.8|81
1678706700000|2023-03-13 11:25:00|19412.3|19404.3|19413.8|19405.8|19419.3|19411.3|19403.3|19395.3|91
1678707000000|2023-03-13 11:30:00|19413.3|19405.3|19406.8|19398.8|19423.8|19415.8|19405.8|19397.8|103
1678707300000|2023-03-13 11:35:00|19407.3|19399.3|19413.3|19405.3|19422.3|19414.3|19406.8|19398.8|124
1678707600000|2023-03-13 11:40:00|19412.8|19404.8|19407.3|19399.3|19421.3|19413.3|19405.8|19397.8|117
1678707900000|2023-03-13 11:45:00|19407.8|19399.8|19420.3|19412.3|19423.8|19415.8|19407.3|19399.3|134
1678708200000|2023-03-13 11:50:00|19420.8|19412.8|19412.8|19404.8|19424.3|19416.3|19412.8|19404.8|106
1678708500000|2023-03-13 11:55:00|19414.3|19406.3|19412.3|19404.3|19431.8|19423.8|19409.3|19401.3|188
1678708800000|2023-03-13 12:00:00|19410.8|19402.8|19414.8|19406.8|19430.8|19422.8|19402.8|19394.8|200
1678709100000|2023-03-13 12:05:00|19417.8|19409.8|19410.3|19402.3|19429.3|19421.3|19406.8|19398.8|291
1678709400000|2023-03-13 12:10:00|19409.8|19401.8|19394.3|19386.3|19410.8|19402.8|19374.8|19366.8|398
1678709700000|2023-03-13 12:15:00|19394.8|19386.8|19376.8|19368.8|19409.3|19401.3|19368.3|19360.3|247
1678710000000|2023-03-13 12:20:00|19376.3|19368.3|19439.8|19431.8|19439.8|19431.8|19372.8|19364.8|326
1678710300000|2023-03-13 12:25:00|19440.8|19432.8|19410.3|19402.3|19452.8|19444.8|19394.3|19386.3|255
1678710600000|2023-03-13 12:30:00|19409.8|19401.8|19396.3|19388.3|19424.8|19416.8|19385.3|19377.3|234
1678710900000|2023-03-13 12:35:00|19395.8|19387.8|19372.8|19364.8|19396.8|19388.8|19372.3|19364.3|192
1678711200000|2023-03-13 12:40:00|19373.3|19365.3|19331.3|19323.3|19377.8|19369.8|19329.3|19321.3|448
1678711500000|2023-03-13 12:45:00|19331.8|19323.8|19296.3|19288.3|19331.8|19323.8|19292.3|19284.3|673
1678711800000|2023-03-13 12:50:00|19295.8|19287.8|19325.8|19317.8|19338.3|19330.3|19295.8|19287.8|191
1678712100000|2023-03-13 12:55:00|19325.3|19317.3|19354.8|19346.8|19369.3|19361.3|19320.8|19312.8|220
1678712400000|2023-03-13 13:00:00|19355.3|19347.3|19350.3|19342.3|19356.3|19348.3|19328.8|19320.8|210
1678712700000|2023-03-13 13:05:00|19349.8|19341.8|19354.3|19346.3|19360.8|19352.8|19338.3|19330.3|202
1678713000000|2023-03-13 13:10:00|19354.8|19346.8|19360.3|19352.3|19372.3|19364.3|19342.8|19334.8|205
1678713300000|2023-03-13 13:15:00|19360.8|19352.8|19365.8|19357.8|19384.3|19376.3|19359.3|19351.3|161
1678713600000|2023-03-13 13:20:00|19366.3|19358.3|19360.3|19352.3|19380.8|19372.8|19357.3|19349.3|167
1678713900000|2023-03-13 13:25:00|19359.3|19351.3|19350.8|19342.8|19360.8|19352.8|19334.8|19326.8|197
1678714200000|2023-03-13 13:30:00|19350.3|19342.3|19369.3|19361.3|19388.8|19380.8|19336.3|19328.3|812
1678714500000|2023-03-13 13:35:00|19369.8|19361.8|19330.3|19322.3|19378.3|19370.3|19312.3|19304.3|523
1678714800000|2023-03-13 13:40:00|19333.3|19325.3|19337.3|19329.3|19358.8|19350.8|19308.8|19300.8|503
1678715100000|2023-03-13 13:45:00|19337.8|19329.8|19393.8|19385.8|19402.8|19394.8|19325.3|19317.3|554
1678715400000|2023-03-13 13:50:00|19393.3|19385.3|19411.8|19403.8|19438.3|19430.3|19385.3|19377.3|740
1678715700000|2023-03-13 13:55:00|19413.8|19405.8|19446.3|19438.3|19479.8|19471.8|19401.8|19393.8|580
1678716000000|2023-03-13 14:00:00|19445.3|19437.3|19475.3|19467.3|19481.3|19473.3|19427.8|19419.8|381
1678716300000|2023-03-13 14:05:00|19474.8|19466.8|19482.8|19474.8|19513.8|19505.8|19446.8|19438.8|589
1678716600000|2023-03-13 14:10:00|19482.3|19474.3|19461.3|19453.3|19495.3|19487.3|19450.8|19442.8|324
1678716900000|2023-03-13 14:15:00|19462.3|19454.3|19424.8|19416.8|19463.3|19455.3|19417.8|19409.8|375
1678717200000|2023-03-13 14:20:00|19424.3|19416.3|19422.3|19414.3|19449.3|19441.3|19412.8|19404.8|305
1678717500000|2023-03-13 14:25:00|19423.3|19415.3|19391.8|19383.8|19431.8|19423.8|19380.8|19372.8|531
1678717800000|2023-03-13 14:30:00|19390.3|19382.3|19455.8|19447.8|19457.3|19449.3|19390.3|19382.3|356
1678718100000|2023-03-13 14:35:00|19455.3|19447.3|19449.8|19441.8|19470.8|19462.8|19423.3|19415.3|350
1678718400000|2023-03-13 14:40:00|19450.3|19442.3|19458.8|19450.8|19469.3|19461.3|19417.8|19409.8|301
1678718700000|2023-03-13 14:45:00|19460.3|19452.3|19457.8|19449.8|19476.3|19468.3|19434.3|19426.3|237
1678719000000|2023-03-13 14:50:00|19458.8|19450.8|19443.8|19435.8|19467.8|19459.8|19426.8|19418.8|323
1678719300000|2023-03-13 14:55:00|19444.3|19436.3|19483.3|19475.3|19489.3|19481.3|19444.3|19436.3|366
1678719600000|2023-03-13 15:00:00|19484.3|19476.3|19480.8|19472.8|19529.8|19521.8|19472.3|19464.3|625
1678719900000|2023-03-13 15:05:00|19481.3|19473.3|19494.8|19486.8|19505.8|19497.8|19472.8|19464.8|250
1678720200000|2023-03-13 15:10:00|19494.3|19486.3|19498.8|19490.8|19516.3|19508.3|19485.8|19477.8|384
1678720500000|2023-03-13 15:15:00|19499.3|19491.3|19515.3|19507.3|19524.3|19516.3|19489.8|19481.8|218
1678720800000|2023-03-13 15:20:00|19515.8|19507.8|19517.3|19509.3|19532.8|19524.8|19502.8|19494.8|276
1678721100000|2023-03-13 15:25:00|19517.8|19509.8|19537.8|19529.8|19543.8|19535.8|19502.3|19494.3|311
1678721400000|2023-03-13 15:30:00|19537.3|19529.3|19499.3|19491.3|19541.8|19533.8|19494.8|19486.8|266
1678721700000|2023-03-13 15:35:00|19499.8|19491.8|19469.3|19461.3|19501.8|19493.8|19463.8|19455.8|352
1678722000000|2023-03-13 15:40:00|19469.8|19461.8|19493.3|19485.3|19494.3|19486.3|19467.8|19459.8|223
1678722300000|2023-03-13 15:45:00|19493.8|19485.8|19511.8|19503.8|19516.3|19508.3|19477.3|19469.3|145
1678722600000|2023-03-13 15:50:00|19511.3|19503.3|19486.3|19478.3|19515.3|19507.3|19486.3|19478.3|139
1678722900000|2023-03-13 15:55:00|19485.8|19477.8|19503.8|19495.8|19507.8|19499.8|19473.8|19465.8|205
1678723200000|2023-03-13 16:00:00|19504.8|19496.8|19490.3|19482.3|19528.3|19520.3|19483.3|19475.3|149
1678723500000|2023-03-13 16:05:00|19490.8|19482.8|19519.3|19511.3|19528.3|19520.3|19489.3|19481.3|120
1678723800000|2023-03-13 16:10:00|19518.8|19510.8|19494.3|19486.3|19523.3|19515.3|19481.3|19473.3|173
1678724100000|2023-03-13 16:15:00|19493.3|19485.3|19495.3|19487.3|19518.3|19510.3|19491.8|19483.8|181
1678724400000|2023-03-13 16:20:00|19494.8|19486.8|19468.8|19460.8|19499.8|19491.8|19466.3|19458.3|225
1678724700000|2023-03-13 16:25:00|19469.8|19461.8|19480.8|19472.8|19483.3|19475.3|19459.8|19451.8|418
1678725000000|2023-03-13 16:30:00|19479.3|19471.3|19465.8|19457.8|19495.3|19487.3|19462.8|19454.8|220
1678725300000|2023-03-13 16:35:00|19466.3|19458.3|19470.8|19462.8|19488.3|19480.3|19465.8|19457.8|116
1678725600000|2023-03-13 16:40:00|19471.8|19463.8|19471.8|19463.8|19494.3|19486.3|19465.8|19457.8|107
1678725900000|2023-03-13 16:45:00|19472.3|19464.3|19432.8|19424.8|19487.8|19479.8|19426.8|19418.8|310
1678726200000|2023-03-13 16:50:00|19432.3|19424.3|19443.3|19435.3|19451.8|19443.8|19428.3|19420.3|169
1678726500000|2023-03-13 16:55:00|19442.8|19434.8|19433.8|19425.8|19454.3|19446.3|19426.8|19418.8|147
1678726800000|2023-03-13 17:00:00|19434.3|19426.3|19424.3|19416.3|19438.8|19430.8|19414.8|19406.8|135
1678727100000|2023-03-13 17:05:00|19423.8|19415.8|19451.3|19443.3|19453.3|19445.3|19417.3|19409.3|91
1678727400000|2023-03-13 17:10:00|19451.8|19443.8|19460.3|19452.3|19460.8|19452.8|19442.8|19434.8|67
1678727700000|2023-03-13 17:15:00|19459.8|19451.8|19459.3|19451.3|19474.3|19466.3|19449.8|19441.8|103
1678728000000|2023-03-13 17:20:00|19458.8|19450.8|19440.8|19432.8|19462.8|19454.8|19437.8|19429.8|77
1678728300000|2023-03-13 17:25:00|19440.3|19432.3|19439.3|19431.3|19443.3|19435.3|19423.3|19415.3|204
1678728600000|2023-03-13 17:30:00|19438.8|19430.8|19433.8|19425.8|19441.8|19433.8|19421.8|19413.8|94
1678728900000|2023-03-13 17:35:00|19433.3|19425.3|19464.8|19456.8|19475.8|19467.8|19428.8|19420.8|120
1678729200000|2023-03-13 17:40:00|19465.3|19457.3|19463.8|19455.8|19474.3|19466.3|19452.3|19444.3|59
1678729500000|2023-03-13 17:45:00|19465.3|19457.3|19466.8|19458.8|19476.8|19468.8|19460.3|19452.3|70
1678729800000|2023-03-13 17:50:00|19466.3|19458.3|19473.8|19465.8|19482.8|19474.8|19463.8|19455.8|73
1678730100000|2023-03-13 17:55:00|19473.3|19465.3|19493.8|19485.8|19500.8|19492.8|19473.3|19465.3|169
1678730400000|2023-03-13 18:00:00|19494.3|19486.3|19515.8|19507.8|19520.8|19512.8|19493.3|19485.3|125
1678730700000|2023-03-13 18:05:00|19515.3|19507.3|19500.3|19492.3|19515.8|19507.8|19497.3|19489.3|125
1678731000000|2023-03-13 18:10:00|19499.8|19491.8|19511.3|19503.3|19512.3|19504.3|19493.3|19485.3|125
1678731300000|2023-03-13 18:15:00|19512.3|19504.3|19516.3|19508.3|19524.3|19516.3|19502.8|19494.8|167
1678731600000|2023-03-13 18:20:00|19517.3|19509.3|19526.8|19518.8|19528.3|19520.3|19508.8|19500.8|119
1678731900000|2023-03-13 18:25:00|19527.3|19519.3|19516.3|19508.3|19535.3|19527.3|19508.8|19500.8|85
1678732200000|2023-03-13 18:30:00|19515.8|19507.8|19544.3|19536.3|19548.8|19540.8|19515.8|19507.8|160
1678732500000|2023-03-13 18:35:00|19543.8|19535.8|19517.8|19509.8|19544.3|19536.3|19508.8|19500.8|147
1678732800000|2023-03-13 18:40:00|19518.3|19510.3|19526.3|19518.3|19538.8|19530.8|19512.8|19504.8|107
1678733100000|2023-03-13 18:45:00|19527.3|19519.3|19524.3|19516.3|19528.8|19520.8|19507.8|19499.8|71
1678733400000|2023-03-13 18:50:00|19523.8|19515.8|19527.3|19519.3|19532.3|19524.3|19516.3|19508.3|108
1678733700000|2023-03-13 18:55:00|19529.3|19521.3|19543.8|19513.8|19544|19527.3|19514.8|19506.8|93
1678734000000|2023-03-13 19:00:00|19543.6|19513.6|19518.4|19488.4|19549.7|19519.7|19518.2|19488.2|0
1678734300000|2023-03-13 19:05:00|19518.2|19488.2|19514|19484|19544.2|19514.2|19513.6|19483.6|0
1678734600000|2023-03-13 19:10:00|19514.4|19484.4|19528|19498|19538.5|19508.5|19514|19484|0
1678734900000|2023-03-13 19:15:00|19530.6|19500.6|19511.5|19481.5|19537.6|19507.6|19511.1|19481.1|0
1678735200000|2023-03-13 19:20:00|19511.3|19481.3|19496.3|19466.3|19511.7|19481.7|19490.8|19460.8|0
1678735500000|2023-03-13 19:25:00|19496.1|19466.1|19473.6|19443.6|19496.3|19466.3|19467.9|19437.9|0
1678735800000|2023-03-13 19:30:00|19473.7|19443.7|19482.4|19452.4|19483.8|19453.8|19468.6|19438.6|0
1678736100000|2023-03-13 19:35:00|19482.3|19452.3|19503.2|19473.2|19503.2|19473.2|19478.5|19448.5|0
1678736400000|2023-03-13 19:40:00|19503|19473|19497|19467|19518.6|19488.6|19493.2|19463.2|0
1678736700000|2023-03-13 19:45:00|19496.8|19466.8|19476.4|19446.4|19501.3|19471.3|19475.1|19445.1|0
1678737000000|2023-03-13 19:50:00|19474.7|19444.7|19448.8|19418.8|19474.7|19444.7|19448.7|19418.7|0
1678737300000|2023-03-13 19:55:00|19449.3|19419.3|19444.2|19414.2|19450.8|19420.8|19431.4|19401.4|0
1678737600000|2023-03-13 20:00:00|19443.5|19413.5|19452|19422|19459.2|19429.2|19441.7|19411.7|0
1678737900000|2023-03-13 20:05:00|19452.7|19422.7|19465.9|19435.9|19470.8|19440.8|19449.8|19419.8|0
1678738200000|2023-03-13 20:10:00|19465.2|19435.2|19462.3|19432.3|19466.6|19436.6|19458.2|19428.2|0
1678738500000|2023-03-13 20:15:00|19462.6|19432.6|19460.9|19430.9|19470|19440|19457.4|19427.4|0
1678738800000|2023-03-13 20:20:00|19461.3|19431.3|19453.5|19423.5|19462.4|19432.4|19452|19422|0
1678739100000|2023-03-13 20:25:00|19453.9|19423.9|19450.6|19420.6|19455|19425|19449.5|19419.5|0
1678739400000|2023-03-13 20:30:00|19450.2|19420.2|19450.3|19420.3|19454|19424|19449.5|19419.5|0
1678739700000|2023-03-13 20:35:00|19450.7|19420.7|19463|19433|19465.7|19435.7|19450.7|19420.7|0
1678740000000|2023-03-13 20:40:00|19462.6|19432.6|19456.3|19426.3|19463|19433|19454.6|19424.6|0
1678740300000|2023-03-13 20:45:00|19456.6|19426.6|19472.3|19442.3|19472.7|19442.7|19456.6|19426.6|0
1678740600000|2023-03-13 20:50:00|19472|19442|19471.7|19441.7|19472.7|19442.7|19465|19435|0
1678740900000|2023-03-13 20:55:00|19470.2|19440.2|19468.6|19438.6|19474.6|19444.6|19466.2|19436.2|0
1678741200000|2023-03-13 21:00:00|19468.9|19438.9|19467.5|19437.5|19470.1|19440.1|19467.4|19437.4|0
1678741500000|2023-03-13 21:05:00|19468.1|19438.1|19468|19438|19468.4|19438.4|19467.6|19437.6|0
1678741800000|2023-03-13 21:10:00|19468.1|19438.1|19464.9|19434.9|19468.1|19438.1|19464.7|19434.7|0
1678742100000|2023-03-13 21:15:00|19479.9|19449.9|19480|19450|19480|19450|19478.6|19448.6|0
1678742400000|2023-03-13 21:20:00|19479.8|19449.8|19479.3|19449.3|19480|19450|19478.3|19448.3|0
1678742700000|2023-03-13 21:25:00|19479|19449|19475.1|19445.1|19479.6|19449.6|19475|19445|0
1678743000000|2023-03-13 21:30:00|19476|19446|19475.8|19445.8|19476.5|19446.5|19475.4|19445.4|0
1678743300000|2023-03-13 21:35:00|19476.1|19446.1|19478|19448|19478|19448|19476.1|19446.1|0
1678743600000|2023-03-13 21:40:00|19478.1|19448.1|19479.2|19449.2|19480.2|19450.2|19477.5|19447.5|0
1678743900000|2023-03-13 21:45:00|19479.5|19449.5|19480.1|19450.1|19481.3|19451.3|19479.3|19449.3|0
1678744500000|2023-03-13 21:55:00|19479.9|19449.9|19478.6|19448.6|19480.4|19450.4|19478.4|19448.4|0
1678744800000|2023-03-13 22:00:00|19486.2|19456.2|19489.1|19459.1|19494.8|19464.8|19479.3|19449.3|0
1678745100000|2023-03-13 22:05:00|19488.3|19458.3|19481.7|19451.7|19488.3|19458.3|19470.4|19440.4|0
1678745400000|2023-03-13 22:10:00|19482.1|19452.1|19481.7|19451.7|19486.6|19456.6|19476.4|19446.4|0
1678745700000|2023-03-13 22:15:00|19482.1|19452.1|19479.3|19449.3|19486.6|19456.6|19478.4|19448.4|0
1678746000000|2023-03-13 22:20:00|19479.6|19449.6|19489.8|19459.8|19491.4|19461.4|19477.2|19447.2|0
1678746300000|2023-03-13 22:25:00|19489.1|19459.1|19504|19474|19504.3|19474.3|19483.7|19453.7|0
1678746600000|2023-03-13 22:30:00|19503.3|19473.3|19501.6|19471.6|19505.6|19475.6|19496.7|19466.7|0
1678746900000|2023-03-13 22:35:00|19501.7|19471.7|19502.5|19472.5|19505|19475|19500.9|19470.9|0
1678747200000|2023-03-13 22:40:00|19503.3|19473.3|19499.3|19469.3|19505|19475|19498.5|19468.5|0
1678747500000|2023-03-13 22:45:00|19498.9|19468.9|19498.9|19468.9|19502.2|19472.2|19496.8|19466.8|0
1678747800000|2023-03-13 22:50:00|19499.3|19469.3|19517.7|19487.7|19518.1|19488.1|19498.9|19468.9|0
1678748100000|2023-03-13 22:55:00|19518.1|19488.1|19537.5|19507.5|19539.5|19509.5|19516.5|19486.5|0
1678748400000|2023-03-13 23:00:00|19538.3|19508.3|19536.7|19506.7|19539.2|19509.2|19528.6|19498.6|0
1678748700000|2023-03-13 23:05:00|19536|19506|19534.8|19504.8|19537.8|19507.8|19532.6|19502.6|0
1678749000000|2023-03-13 23:10:00|19534|19504|19531.5|19501.5|19534.4|19504.4|19529.6|19499.6|0
1678749300000|2023-03-13 23:15:00|19532.3|19502.3|19532.4|19502.4|19533.2|19503.2|19527.6|19497.6|0
1678749600000|2023-03-13 23:20:00|19532.8|19502.8|19520|19490|19535.6|19505.6|19519.6|19489.6|0
1678749900000|2023-03-13 23:25:00|19519.7|19489.7|19507|19477|19520|19490|19498.5|19468.5|0
1678750200000|2023-03-13 23:30:00|19507.7|19477.7|19504.9|19474.9|19509.4|19479.4|19503.3|19473.3|0
1678750500000|2023-03-13 23:35:00|19505.7|19475.7|19513.1|19483.1|19513.9|19483.9|19505.7|19475.7|0
1678750800000|2023-03-13 23:40:00|19512.4|19482.4|19515.4|19485.4|19519.1|19489.1|19512.3|19482.3|0
1678751100000|2023-03-13 23:45:00|19514.7|19484.7|19518.3|19488.3|19518.7|19488.7|19512.2|19482.2|0
1678751400000|2023-03-13 23:50:00|19517.9|19487.9|19505.2|19475.2|19519.9|19489.9|19505.2|19475.2|0
1678751700000|2023-03-13 23:55:00|19505.5|19475.5|19500.3|19470.3|19510|19480|19499.8|19469.8|0
1678752000000|2023-03-14 00:00:00|19501.7|19471.7|19496.9|19466.9|19505.2|19475.2|19493|19463|0
1678752300000|2023-03-14 00:05:00|19497.7|19467.7|19496.4|19466.4|19500.2|19470.2|19491.2|19461.2|0
1678752600000|2023-03-14 00:10:00|19496|19466|19505.6|19475.6|19510.6|19480.6|19493.6|19463.6|0
1678752900000|2023-03-14 00:15:00|19505.2|19475.2|19522.6|19492.6|19533.7|19503.7|19501.5|19471.5|0
1678753200000|2023-03-14 00:20:00|19522.3|19492.3|19519.5|19489.5|19525|19495|19516.6|19486.6|0
1678753500000|2023-03-14 00:25:00|19518.8|19488.8|19520.4|19490.4|19529|19499|19513.1|19483.1|0
1678753800000|2023-03-14 00:30:00|19520.7|19490.7|19518.7|19488.7|19527.6|19497.6|19518|19488|0
1678754100000|2023-03-14 00:35:00|19519.1|19489.1|19520.3|19490.3|19522.1|19492.1|19515.5|19485.5|0
1678754400000|2023-03-14 00:40:00|19520.6|19490.6|19514.6|19484.6|19523.3|19493.3|19509.2|19479.2|0
1678754700000|2023-03-14 00:45:00|19513.8|19483.8|19529.3|19499.3|19529.3|19499.3|19512.2|19482.2|0
1678755000000|2023-03-14 00:50:00|19528.1|19498.1|19520.7|19490.7|19529.3|19499.3|19518.9|19488.9|0
1678755300000|2023-03-14 00:55:00|19521.1|19491.1|19511.6|19481.6|19521.1|19491.1|19509.7|19479.7|0
1678755600000|2023-03-14 01:00:00|19510.5|19480.5|19513.7|19483.7|19518.9|19488.9|19509.1|19479.1|0
1678755900000|2023-03-14 01:05:00|19513.4|19483.4|19511.8|19481.8|19517.4|19487.4|19509.7|19479.7|0
1678756200000|2023-03-14 01:10:00|19511.4|19481.4|19469.9|19439.9|19512.5|19482.5|19467|19437|0
1678756500000|2023-03-14 01:15:00|19465.9|19435.9|19472.8|19467.8|19482.3|19477.3|19441.3|19435.9|2316
1678756800000|2023-03-14 01:20:00|19471.8|19466.8|19513.8|19508.8|19514.8|19509.8|19463.3|19458.3|1036
1678757100000|2023-03-14 01:25:00|19512.3|19507.3|19511.3|19506.3|19521.3|19516.3|19497.3|19492.3|1018
1678757400000|2023-03-14 01:30:00|19505.3|19500.3|19544.8|19539.8|19619.8|19614.8|19471.3|19466.3|7472
1678757700000|2023-03-14 01:35:00|19546.3|19541.3|19538.3|19533.3|19546.3|19541.3|19471.8|19466.8|4120
1678758000000|2023-03-14 01:40:00|19536.3|19531.3|19585.3|19580.3|19604.3|19599.3|19501.3|19496.3|4000
1678758300000|2023-03-14 01:45:00|19585.8|19580.8|19582.3|19577.3|19630.3|19625.3|19558.3|19553.3|3182
1678758600000|2023-03-14 01:50:00|19580.3|19575.3|19505.3|19500.3|19580.8|19575.8|19504.3|19499.3|2368
1678758900000|2023-03-14 01:55:00|19506.3|19501.3|19503.3|19498.3|19514.3|19509.3|19463.3|19458.3|2700
1678759200000|2023-03-14 02:00:00|19502.8|19497.8|19470.2|19465.2|19518.2|19513.2|19446.3|19441.3|3127
1678759500000|2023-03-14 02:05:00|19467.7|19462.7|19530.2|19525.2|19538.7|19533.7|19451.2|19446.2|2374
1678759800000|2023-03-14 02:10:00|19529.7|19524.7|19567.2|19562.2|19571.2|19566.2|19520.7|19515.7|2152
1678760100000|2023-03-14 02:15:00|19567.7|19562.7|19472.2|19467.2|19578.2|19573.2|19465.7|19460.7|2370
1678760400000|2023-03-14 02:20:00|19471.7|19466.7|19496.7|19491.7|19512.2|19507.2|19459.2|19454.2|2496
1678760700000|2023-03-14 02:25:00|19496.2|19491.2|19488.7|19483.7|19518.7|19513.7|19471.2|19466.2|1524
1678761000000|2023-03-14 02:30:00|19491.7|19486.7|19418.2|19413.2|19505.2|19500.2|19406.2|19401.2|2877
1678761300000|2023-03-14 02:35:00|19419.2|19414.2|19393.7|19388.7|19434.2|19429.2|19387.7|19382.7|2065
1678761600000|2023-03-14 02:40:00|19395.2|19390.2|19375.2|19370.2|19406.7|19401.7|19362.7|19357.7|1774
1678761900000|2023-03-14 02:45:00|19378.2|19373.2|19398.7|19393.7|19411.2|19406.2|19353.2|19348.2|1835
1678762200000|2023-03-14 02:50:00|19398.2|19393.2|19341.7|19336.7|19416.2|19411.2|19334.2|19329.2|2058
1678762500000|2023-03-14 02:55:00|19339.2|19334.2|19305.7|19300.7|19344.2|19339.2|19300.2|19295.2|2976
1678762800000|2023-03-14 03:00:00|19305.2|19300.2|19281.7|19276.7|19325.2|19320.2|19277.2|19272.2|2063
1678763100000|2023-03-14 03:05:00|19281.2|19276.2|19212.2|19207.2|19287.2|19282.2|19177.2|19172.2|3369
1678763400000|2023-03-14 03:10:00|19210.2|19205.2|19254.7|19249.7|19264.2|19259.2|19198.7|19193.7|3334
1678763700000|2023-03-14 03:15:00|19255.7|19250.7|19292.2|19287.2|19292.7|19287.7|19239.2|19234.2|2032
1678764000000|2023-03-14 03:20:00|19292.7|19287.7|19358.2|19353.2|19370.7|19365.7|19286.7|19281.7|3309
1678764300000|2023-03-14 03:25:00|19361.2|19356.2|19320.2|19315.2|19368.7|19363.7|19313.2|19308.2|1671
1678764600000|2023-03-14 03:30:00|19319.7|19314.7|19354.2|19349.2|19359.2|19354.2|19304.2|19299.2|1293
1678764900000|2023-03-14 03:35:00|19354.7|19349.7|19326.7|19321.7|19357.2|19352.2|19308.2|19303.2|842
1678765200000|2023-03-14 03:40:00|19327.2|19322.2|19331.7|19326.7|19341.2|19336.2|19319.7|19314.7|581
1678765500000|2023-03-14 03:45:00|19332.2|19327.2|19332.2|19327.2|19352.2|19347.2|19323.7|19318.7|648
1678765800000|2023-03-14 03:50:00|19332.7|19327.7|19336.7|19331.7|19341.7|19336.7|19320.2|19315.2|522
1678766100000|2023-03-14 03:55:00|19335.2|19330.2|19326.7|19321.7|19341.7|19336.7|19324.2|19319.2|432
1678766400000|2023-03-14 04:00:00|19343.2|19313.2|19344.3|19314.3|19347.5|19317.5|19341.2|19311.2|1
1678766700000|2023-03-14 04:05:00|19343.9|19313.9|19348.2|19318.2|19348.9|19318.9|19343.9|19313.9|0
1678767000000|2023-03-14 04:10:00|19348.9|19318.9|19338.9|19308.9|19350.8|19320.8|19338.9|19308.9|0
1678767300000|2023-03-14 04:15:00|19339.2|19309.2|19344.2|19314.2|19344.4|19314.4|19338.9|19308.9|0
1678767600000|2023-03-14 04:20:00|19343.8|19313.8|19344.8|19314.8|19345.5|19315.5|19341.5|19311.5|0
1678767900000|2023-03-14 04:25:00|19344|19314|19346.9|19316.9|19346.9|19316.9|19343|19313|0
1678768200000|2023-03-14 04:30:00|19346.1|19316.1|19345.2|19315.2|19347.4|19317.4|19343.4|19313.4|0
1678768500000|2023-03-14 04:35:00|19344.9|19314.9|19337.3|19307.3|19344.9|19314.9|19336.2|19306.2|0
1678768800000|2023-03-14 04:40:00|19337|19307|19337.7|19307.7|19341.3|19311.3|19335.8|19305.8|0
1678769100000|2023-03-14 04:45:00|19337|19307|19336.7|19306.7|19337.7|19307.7|19335.2|19305.2|0
1678769400000|2023-03-14 04:50:00|19336|19306|19334.2|19304.2|19336.7|19306.7|19332|19302|0
1678769700000|2023-03-14 04:55:00|19333.4|19303.4|19335.2|19305.2|19337|19307|19332.7|19302.7|0
1678770000000|2023-03-14 05:00:00|19336.7|19306.7|19338.2|19333.2|19343.2|19338.2|19281.7|19276.7|1966
1678770300000|2023-03-14 05:05:00|19340.2|19335.2|19350.2|19345.2|19366.2|19361.2|19313.2|19308.2|1415
1678770600000|2023-03-14 05:10:00|19350.7|19345.7|19370.2|19365.2|19400.2|19395.2|19347.7|19342.7|1698
1678770900000|2023-03-14 05:15:00|19370.7|19365.7|19373.2|19368.2|19388.7|19383.7|19360.7|19355.7|933
1678771200000|2023-03-14 05:20:00|19373.7|19368.7|19322.2|19317.2|19397.2|19392.2|19318.7|19313.7|1224
1678771500000|2023-03-14 05:25:00|19322.7|19317.7|19293.2|19288.2|19332.2|19327.2|19293.2|19288.2|1296
1678771800000|2023-03-14 05:30:00|19293.7|19288.7|19307.2|19302.2|19326.2|19321.2|19285.2|19280.2|1253
1678772100000|2023-03-14 05:35:00|19309.2|19304.2|19255.2|19250.2|19313.2|19308.2|19253.2|19248.2|1302
1678772400000|2023-03-14 05:40:00|19254.7|19249.7|19275.2|19270.2|19277.2|19272.2|19242.7|19237.7|1346
1678772700000|2023-03-14 05:45:00|19276.2|19271.2|19281.2|19276.2|19296.7|19291.7|19263.7|19258.7|984
1678773000000|2023-03-14 05:50:00|19280.7|19275.7|19303.7|19298.7|19318.2|19313.2|19279.7|19274.7|881
1678773300000|2023-03-14 05:55:00|19304.2|19299.2|19302.2|19297.2|19328.7|19323.7|19297.7|19292.7|783
1678773600000|2023-03-14 06:00:00|19302.7|19297.7|19335.2|19330.2|19341.2|19336.2|19300.7|19295.7|962
1678773900000|2023-03-14 06:05:00|19334.2|19329.2|19366.7|19361.7|19393.7|19388.7|19334.2|19329.2|1679
1678774200000|2023-03-14 06:10:00|19367.2|19362.2|19304.2|19299.2|19374.7|19369.7|19301.2|19296.2|1544
1678774500000|2023-03-14 06:15:00|19303.7|19298.7|19257.2|19252.2|19310.7|19305.7|19257.2|19252.2|1536
1678774800000|2023-03-14 06:20:00|19261.2|19256.2|19265.2|19260.2|19271.2|19266.2|19236.2|19231.2|1879
1678775100000|2023-03-14 06:25:00|19264.2|19259.2|19256.7|19251.7|19282.7|19277.7|19256.7|19251.7|1272
1678775400000|2023-03-14 06:30:00|19258.2|19253.2|19239.2|19234.2|19258.7|19253.7|19225.7|19220.7|1346
1678775700000|2023-03-14 06:35:00|19239.7|19234.7|19212.2|19207.2|19241.2|19236.2|19208.7|19203.7|1656
1678776000000|2023-03-14 06:40:00|19211.7|19206.7|19202.7|19197.7|19226.2|19221.2|19187.7|19182.7|1378
1678776300000|2023-03-14 06:45:00|19203.2|19198.2|19222.7|19217.7|19224.2|19219.2|19188.2|19183.2|1135
1678776600000|2023-03-14 06:50:00|19222.2|19217.2|19202.2|19197.2|19224.2|19219.2|19194.2|19189.2|768
1678776900000|2023-03-14 06:55:00|19201.7|19196.7|19221.2|19216.2|19229.2|19224.2|19201.7|19196.7|742
1678777200000|2023-03-14 07:00:00|19221.7|19216.7|19221.2|19216.2|19244.2|19239.2|19199.7|19194.7|1319
1678777500000|2023-03-14 07:05:00|19221.7|19216.7|19222.7|19217.7|19224.2|19219.2|19188.7|19183.7|1191
1678777800000|2023-03-14 07:10:00|19222.2|19217.2|19239.7|19234.7|19239.7|19234.7|19221.7|19216.7|823
1678778100000|2023-03-14 07:15:00|19240.2|19235.2|19240.2|19235.2|19253.2|19248.2|19226.2|19221.2|1234
1678778400000|2023-03-14 07:20:00|19239.7|19234.7|19203.2|19198.2|19250.2|19245.2|19202.7|19197.7|1062
1678778700000|2023-03-14 07:25:00|19204.2|19199.2|19143.2|19138.2|19204.2|19199.2|19138.7|19133.7|2697
1678779000000|2023-03-14 07:30:00|19142.2|19137.2|19141.2|19136.2|19145.7|19140.7|19101.2|19096.2|2519
1678779300000|2023-03-14 07:35:00|19140.7|19135.7|19156.7|19151.7|19173.2|19168.2|19140.7|19135.7|1470
1678779600000|2023-03-14 07:40:00|19156.2|19151.2|19185.7|19180.7|19199.7|19194.7|19153.2|19148.2|1312
1678779900000|2023-03-14 07:45:00|19186.2|19181.2|19183.2|19178.2|19190.7|19185.7|19162.2|19157.2|1190
1678780200000|2023-03-14 07:50:00|19184.2|19179.2|19192.7|19187.7|19202.7|19197.7|19181.7|19176.7|1311
1678780500000|2023-03-14 07:55:00|19192.2|19187.2|19197.2|19192.2|19199.2|19194.2|19183.2|19178.2|1292
1678780800000|2023-03-14 08:00:00|19196.1|19191.1|19213.1|19208.1|19223.1|19218.1|19195.1|19190.1|1540
1678781100000|2023-03-14 08:05:00|19215.1|19210.1|19239.1|19234.1|19241.1|19236.1|19211.6|19206.6|2060
1678781400000|2023-03-14 08:10:00|19236.1|19231.1|19233.1|19228.1|19239.1|19234.1|19203.6|19198.6|1313
1678781700000|2023-03-14 08:15:00|19232.6|19227.6|19238.1|19233.1|19249.1|19244.1|19222.1|19217.1|942
1678782000000|2023-03-14 08:20:00|19238.6|19233.6|19225.1|19220.1|19240.6|19235.6|19221.1|19216.1|1178
1678782300000|2023-03-14 08:25:00|19222.1|19217.1|19229.6|19224.6|19237.6|19232.6|19208.1|19203.1|1280
1678782600000|2023-03-14 08:30:00|19236.9|19206.9|19240.3|19210.3|19245.7|19215.7|19230|19200|0
1678782900000|2023-03-14 08:35:00|19239.9|19209.9|19242|19212|19252.9|19222.9|19230|19200|0
1678783200000|2023-03-14 08:40:00|19242.3|19212.3|19233.8|19203.8|19245.6|19215.6|19233.1|19203.1|0
1678783500000|2023-03-14 08:45:00|19233.5|19203.5|19241.3|19211.3|19245.5|19215.5|19223.8|19193.8|0
1678783800000|2023-03-14 08:50:00|19241|19211|19236.1|19206.1|19244.7|19214.7|19229.5|19199.5|0
1678784100000|2023-03-14 08:55:00|19236.4|19206.4|19251.7|19221.7|19253.9|19223.9|19236.4|19206.4|0
1678784400000|2023-03-14 09:00:00|19251.4|19221.4|19234.2|19204.2|19254.2|19224.2|19229.5|19199.5|0
1678784700000|2023-03-14 09:05:00|19234.9|19204.9|19218.7|19188.7|19241.7|19211.7|19215.7|19185.7|0
1678785000000|2023-03-14 09:10:00|19218.4|19188.4|19210|19180|19220.2|19190.2|19200.5|19170.5|0
1678785300000|2023-03-14 09:15:00|19210.3|19180.3|19230.1|19222.1|19238.6|19230.6|19209.6|19180.3|755
1678785600000|2023-03-14 09:20:00|19229.6|19221.6|19221.1|19213.1|19234.6|19226.6|19219.6|19211.6|117
1678785900000|2023-03-14 09:25:00|19221.6|19213.6|19228.6|19220.6|19232.1|19224.1|19220.1|19212.1|69
1678786200000|2023-03-14 09:30:00|19228.1|19220.1|19230.6|19222.6|19231.6|19223.6|19215.6|19207.6|130
1678786500000|2023-03-14 09:35:00|19232.1|19224.1|19242.1|19234.1|19247.1|19239.1|19230.6|19222.6|190
1678786800000|2023-03-14 09:40:00|19243.1|19235.1|19264.1|19256.1|19269.1|19261.1|19242.6|19234.6|282
1678787100000|2023-03-14 09:45:00|19263.6|19255.6|19266.1|19258.1|19277.1|19269.1|19254.6|19246.6|199
1678787400000|2023-03-14 09:50:00|19265.6|19257.6|19251.1|19243.1|19272.6|19264.6|19251.1|19243.1|107
1678787700000|2023-03-14 09:55:00|19250.6|19242.6|19261.1|19253.1|19265.1|19257.1|19250.6|19242.6|51
1678788000000|2023-03-14 10:00:00|19260.6|19252.6|19263.1|19255.1|19264.1|19256.1|19255.6|19247.6|51
1678788300000|2023-03-14 10:05:00|19262.6|19254.6|19271.1|19263.1|19274.6|19266.6|19258.6|19250.6|57
1678788600000|2023-03-14 10:10:00|19271.6|19263.6|19269.1|19261.1|19282.1|19274.1|19263.1|19255.1|63
1678788900000|2023-03-14 10:15:00|19268.6|19260.6|19263.1|19255.1|19272.6|19264.6|19250.1|19242.1|70
1678789200000|2023-03-14 10:20:00|19263.6|19255.6|19265.6|19257.6|19275.1|19267.1|19263.1|19255.1|72
1678789500000|2023-03-14 10:25:00|19265.1|19257.1|19275.6|19267.6|19276.1|19268.1|19257.6|19249.6|89
1678789800000|2023-03-14 10:30:00|19276.1|19268.1|19276.1|19268.1|19278.6|19270.6|19266.6|19258.6|41
1678790100000|2023-03-14 10:35:00|19275.6|19267.6|19263.1|19255.1|19277.6|19269.6|19263.1|19255.1|26
1678790400000|2023-03-14 10:40:00|19263.6|19255.6|19263.1|19255.1|19265.6|19257.6|19258.6|19250.6|51
1678790700000|2023-03-14 10:45:00|19263.6|19255.6|19271.1|19263.1|19276.1|19268.1|19260.1|19252.1|56
1678791000000|2023-03-14 10:50:00|19271.6|19263.6|19271.1|19263.1|19277.6|19269.6|19270.6|19262.6|30
1678791300000|2023-03-14 10:55:00|19271.6|19263.6|19285.1|19277.1|19292.1|19284.1|19271.1|19263.1|122
1678791600000|2023-03-14 11:00:00|19284.6|19276.6|19288.1|19280.1|19299.1|19291.1|19279.1|19271.1|173
1678791900000|2023-03-14 11:05:00|19288.6|19280.6|19288.1|19280.1|19293.6|19285.6|19282.6|19274.6|45
1678792200000|2023-03-14 11:10:00|19288.6|19280.6|19290.6|19282.6|19295.6|19287.6|19287.6|19279.6|56
1678792500000|2023-03-14 11:15:00|19289.1|19281.1|19287.6|19279.6|19293.1|19285.1|19283.1|19275.1|84
1678792800000|2023-03-14 11:20:00|19288.1|19280.1|19296.1|19288.1|19299.1|19291.1|19282.1|19274.1|83
1678793100000|2023-03-14 11:25:00|19293.1|19285.1|19291.1|19283.1|19303.1|19295.1|19288.6|19280.6|66
1678793400000|2023-03-14 11:30:00|19290.6|19282.6|19290.6|19282.6|19296.6|19288.6|19285.1|19277.1|70
1678793700000|2023-03-14 11:35:00|19290.1|19282.1|19299.1|19291.1|19300.6|19292.6|19285.6|19277.6|59
1678794000000|2023-03-14 11:40:00|19298.6|19290.6|19306.6|19298.6|19306.6|19298.6|19296.6|19288.6|56
1678794300000|2023-03-14 11:45:00|19306.1|19298.1|19299.6|19291.6|19306.1|19298.1|19299.6|19291.6|36
1678794600000|2023-03-14 11:50:00|19300.1|19292.1|19297.1|19289.1|19305.1|19297.1|19293.1|19285.1|126
1678794900000|2023-03-14 11:55:00|19296.6|19288.6|19295.6|19287.6|19298.1|19290.1|19289.6|19281.6|61
1678795200000|2023-03-14 12:00:00|19296.1|19288.1|19287.6|19279.6|19306.1|19298.1|19287.6|19279.6|226
1678795500000|2023-03-14 12:05:00|19287.1|19279.1|19288.6|19280.6|19293.6|19285.6|19283.1|19275.1|154
1678795800000|2023-03-14 12:10:00|19289.1|19281.1|19300.6|19292.6|19306.1|19298.1|19287.6|19279.6|196
1678796100000|2023-03-14 12:15:00|19300.1|19292.1|19300.6|19292.6|19302.1|19294.1|19287.6|19279.6|119
1678796400000|2023-03-14 12:20:00|19301.1|19293.1|19286.6|19278.6|19302.6|19294.6|19284.1|19276.1|137
1678796700000|2023-03-14 12:25:00|19287.1|19279.1|19278.1|19270.1|19290.1|19282.1|19276.6|19268.6|137
1678797000000|2023-03-14 12:30:00|19277.1|19269.1|19318.6|19310.6|19359.1|19351.1|19157.6|19149.6|1304
1678797300000|2023-03-14 12:35:00|19317.1|19309.1|19314.1|19306.1|19324.6|19316.6|19268.6|19260.6|418
1678797600000|2023-03-14 12:40:00|19313.1|19305.1|19310.6|19302.6|19318.1|19310.1|19288.1|19280.1|267
1678797900000|2023-03-14 12:45:00|19309.1|19301.1|19331.1|19323.1|19332.6|19324.6|19300.6|19292.6|198
1678798200000|2023-03-14 12:50:00|19331.6|19323.6|19358.1|19350.1|19360.6|19352.6|19327.6|19319.6|259
1678798500000|2023-03-14 12:55:00|19358.6|19350.6|19371.1|19363.1|19388.1|19380.1|19358.6|19350.6|464
1678798800000|2023-03-14 13:00:00|19371.6|19363.6|19367.1|19359.1|19387.1|19379.1|19359.6|19351.6|238
1678799100000|2023-03-14 13:05:00|19367.6|19359.6|19369.1|19361.1|19388.6|19380.6|19359.6|19351.6|223
1678799400000|2023-03-14 13:10:00|19369.6|19361.6|19385.6|19377.6|19391.1|19383.1|19364.1|19356.1|225
1678799700000|2023-03-14 13:15:00|19384.6|19376.6|19393.1|19385.1|19409.1|19401.1|19383.1|19375.1|300
1678800000000|2023-03-14 13:20:00|19392.6|19384.6|19399.1|19391.1|19404.6|19396.6|19379.1|19371.1|176
1678800300000|2023-03-14 13:25:00|19398.6|19390.6|19409.6|19401.6|19420.6|19412.6|19397.6|19389.6|225
1678800600000|2023-03-14 13:30:00|19410.1|19402.1|19356.1|19348.1|19418.1|19410.1|19356.1|19348.1|1312
1678800900000|2023-03-14 13:35:00|19355.1|19347.1|19427.1|19419.1|19454.6|19446.6|19355.1|19347.1|748
1678801200000|2023-03-14 13:40:00|19426.1|19418.1|19403.1|19395.1|19441.6|19433.6|19385.1|19377.1|363
1678801500000|2023-03-14 13:45:00|19403.6|19395.6|19421.6|19413.6|19444.1|19436.1|19397.6|19389.6|333
1678801800000|2023-03-14 13:50:00|19421.1|19413.1|19407.1|19399.1|19434.6|19426.6|19391.6|19383.6|289
1678802100000|2023-03-14 13:55:00|19406.6|19398.6|19435.1|19427.1|19443.6|19435.6|19393.1|19385.1|284
1678802400000|2023-03-14 14:00:00|19436.6|19428.6|19461.6|19453.6|19463.6|19455.6|19420.1|19412.1|353
1678802700000|2023-03-14 14:05:00|19461.1|19453.1|19479.1|19471.1|19485.6|19477.6|19453.1|19445.1|674
1678803000000|2023-03-14 14:10:00|19478.6|19470.6|19469.6|19461.6|19479.1|19471.1|19442.1|19434.1|320
1678803300000|2023-03-14 14:15:00|19470.1|19462.1|19471.6|19463.6|19505.6|19497.6|19468.1|19460.1|481
1678803600000|2023-03-14 14:20:00|19473.1|19465.1|19490.6|19482.6|19502.6|19494.6|19468.1|19460.1|303
1678803900000|2023-03-14 14:25:00|19490.1|19482.1|19487.6|19479.6|19493.1|19485.1|19471.6|19463.6|199
1678804200000|2023-03-14 14:30:00|19486.6|19478.6|19487.6|19479.6|19496.1|19488.1|19466.6|19458.6|278
1678804500000|2023-03-14 14:35:00|19488.1|19480.1|19485.1|19477.1|19498.6|19490.6|19474.6|19466.6|176
1678804800000|2023-03-14 14:40:00|19486.1|19478.1|19497.1|19489.1|19500.1|19492.1|19478.6|19470.6|149
1678805100000|2023-03-14 14:45:00|19497.6|19489.6|19529.6|19521.6|19541.1|19533.1|19497.6|19489.6|458
1678805400000|2023-03-14 14:50:00|19530.1|19522.1|19512.6|19504.6|19531.6|19523.6|19510.1|19502.1|225
1678805700000|2023-03-14 14:55:00|19512.1|19504.1|19483.6|19475.6|19515.1|19507.1|19482.6|19474.6|376
1678806000000|2023-03-14 15:00:00|19484.6|19476.6|19503.1|19495.1|19512.1|19504.1|19480.1|19472.1|203
1678806300000|2023-03-14 15:05:00|19503.6|19495.6|19531.6|19523.6|19533.6|19525.6|19499.1|19491.1|151
1678806600000|2023-03-14 15:10:00|19531.1|19523.1|19543.1|19535.1|19547.1|19539.1|19525.1|19517.1|213
1678806900000|2023-03-14 15:15:00|19542.6|19534.6|19557.1|19549.1|19566.1|19558.1|19538.1|19530.1|338
1678807200000|2023-03-14 15:20:00|19560.1|19552.1|19555.1|19547.1|19563.6|19555.6|19543.6|19535.6|176
1678807500000|2023-03-14 15:25:00|19555.6|19547.6|19545.6|19537.6|19558.1|19550.1|19542.6|19534.6|121
1678807800000|2023-03-14 15:30:00|19545.1|19537.1|19548.1|19540.1|19568.1|19560.1|19544.1|19536.1|197
1678808100000|2023-03-14 15:35:00|19548.6|19540.6|19553.6|19545.6|19561.1|19553.1|19542.6|19534.6|180
1678808400000|2023-03-14 15:40:00|19552.6|19544.6|19551.1|19543.1|19566.6|19558.6|19550.1|19542.1|148
1678808700000|2023-03-14 15:45:00|19551.6|19543.6|19528.6|19520.6|19553.1|19545.1|19523.1|19515.1|201
1678809000000|2023-03-14 15:50:00|19528.1|19520.1|19548.6|19540.6|19549.6|19541.6|19526.6|19518.6|222
1678809300000|2023-03-14 15:55:00|19548.1|19540.1|19538.1|19530.1|19548.1|19540.1|19535.6|19527.6|116
1678809600000|2023-03-14 16:00:00|19538.6|19530.6|19545.6|19537.6|19559.1|19551.1|19538.6|19530.6|172
1678809900000|2023-03-14 16:05:00|19544.6|19536.6|19544.1|19536.1|19545.1|19537.1|19526.6|19518.6|126
1678810200000|2023-03-14 16:10:00|19544.6|19536.6|19571.6|19563.6|19571.6|19563.6|19544.1|19536.1|117
1678810500000|2023-03-14 16:15:00|19571.1|19563.1|19560.6|19552.6|19575.6|19567.6|19558.1|19550.1|128
1678810800000|2023-03-14 16:20:00|19560.1|19552.1|19529.1|19521.1|19563.6|19555.6|19527.6|19519.6|205
1678811100000|2023-03-14 16:25:00|19528.1|19520.1|19536.6|19528.6|19539.1|19531.1|19513.6|19505.6|200
1678811400000|2023-03-14 16:30:00|19536.1|19528.1|19548.6|19540.6|19554.1|19546.1|19532.6|19524.6|132
1678811700000|2023-03-14 16:35:00|19549.1|19541.1|19542.6|19534.6|19554.1|19546.1|19539.1|19531.1|61
1678812000000|2023-03-14 16:40:00|19542.1|19534.1|19513.6|19505.6|19542.1|19534.1|19506.6|19498.6|131
1678812300000|2023-03-14 16:45:00|19515.1|19507.1|19524.6|19516.6|19528.1|19520.1|19510.1|19502.1|88
1678812600000|2023-03-14 16:50:00|19524.1|19516.1|19513.1|19505.1|19530.1|19522.1|19508.1|19500.1|103
1678812900000|2023-03-14 16:55:00|19512.6|19504.6|19512.6|19504.6|19520.6|19512.6|19501.6|19493.6|115
1678813200000|2023-03-14 17:00:00|19513.6|19505.6|19510.1|19502.1|19523.1|19515.1|19509.6|19501.6|82
1678813500000|2023-03-14 17:05:00|19510.6|19502.6|19490.6|19482.6|19515.1|19507.1|19489.6|19481.6|215
1678813800000|2023-03-14 17:10:00|19490.1|19482.1|19482.6|19474.6|19492.6|19484.6|19481.1|19473.1|98
1678814100000|2023-03-14 17:15:00|19483.1|19475.1|19478.1|19470.1|19486.1|19478.1|19460.6|19452.6|178
1678814400000|2023-03-14 17:20:00|19477.1|19469.1|19475.6|19467.6|19480.6|19472.6|19462.6|19454.6|79
1678814700000|2023-03-14 17:25:00|19476.1|19468.1|19492.1|19484.1|19498.6|19490.6|19474.6|19466.6|97
1678815000000|2023-03-14 17:30:00|19492.6|19484.6|19483.1|19475.1|19494.1|19486.1|19477.1|19469.1|52
1678815300000|2023-03-14 17:35:00|19482.6|19474.6|19500.1|19492.1|19500.6|19492.6|19478.1|19470.1|39
1678815600000|2023-03-14 17:40:00|19499.6|19491.6|19493.1|19485.1|19517.6|19509.6|19492.1|19484.1|158
1678815900000|2023-03-14 17:45:00|19492.6|19484.6|19510.1|19502.1|19510.6|19502.6|19488.6|19480.6|78
1678816200000|2023-03-14 17:50:00|19510.6|19502.6|19513.6|19505.6|19518.6|19510.6|19506.1|19498.1|111
1678816500000|2023-03-14 17:55:00|19513.1|19505.1|19494.6|19486.6|19513.1|19505.1|19492.1|19484.1|76
1678816800000|2023-03-14 18:00:00|19495.1|19487.1|19489.6|19481.6|19509.6|19501.6|19489.1|19481.1|61
1678817100000|2023-03-14 18:05:00|19490.1|19482.1|19477.6|19469.6|19490.6|19482.6|19468.6|19460.6|66
1678817400000|2023-03-14 18:10:00|19477.1|19469.1|19479.6|19471.6|19488.1|19480.1|19476.6|19468.6|67
1678817700000|2023-03-14 18:15:00|19479.1|19471.1|19472.6|19464.6|19479.1|19471.1|19464.1|19456.1|89
1678818000000|2023-03-14 18:20:00|19472.1|19464.1|19475.6|19467.6|19478.1|19470.1|19459.6|19451.6|48
1678818300000|2023-03-14 18:25:00|19476.1|19468.1|19498.1|19490.1|19501.6|19493.6|19475.1|19467.1|38
1678818600000|2023-03-14 18:30:00|19497.6|19489.6|19503.6|19495.6|19509.1|19501.1|19495.1|19487.1|59
1678818900000|2023-03-14 18:35:00|19504.1|19496.1|19503.6|19495.6|19505.6|19497.6|19494.1|19486.1|69
1678819200000|2023-03-14 18:40:00|19502.6|19494.6|19502.1|19494.1|19505.6|19497.6|19489.1|19481.1|68
1678819500000|2023-03-14 18:45:00|19501.6|19493.6|19510.1|19502.1|19520.6|19512.6|19500.1|19492.1|57
1678819800000|2023-03-14 18:50:00|19509.6|19501.6|19509.6|19501.6|19518.1|19510.1|19506.6|19498.6|86
1678820100000|2023-03-14 18:55:00|19509.1|19501.1|19525.6|19495.6|19525.6|19503.6|19502.1|19494.1|70
1678820400000|2023-03-14 19:00:00|19526|19496|19529.6|19499.6|19533.4|19503.4|19524.9|19494.9|2
1678820700000|2023-03-14 19:05:00|19529.4|19499.4|19498|19468|19530.2|19500.2|19492.9|19462.9|0
1678821000000|2023-03-14 19:10:00|19497.8|19467.8|19482.8|19452.8|19497.8|19467.8|19482.1|19452.1|0
1678821300000|2023-03-14 19:15:00|19482.6|19452.6|19494.1|19464.1|19494.1|19464.1|19473.8|19443.8|0
1678821600000|2023-03-14 19:20:00|19494.2|19464.2|19487.5|19457.5|19495|19465|19485.5|19455.5|0
1678821900000|2023-03-14 19:25:00|19487.4|19457.4|19498.6|19468.6|19499.7|19469.7|19487.1|19457.1|0
1678822200000|2023-03-14 19:30:00|19498.8|19468.8|19514.2|19484.2|19514.2|19484.2|19496.6|19466.6|0
1678822500000|2023-03-14 19:35:00|19514.3|19484.3|19529|19499|19541.2|19511.2|19514.3|19484.3|0
1678822800000|2023-03-14 19:40:00|19528.9|19498.9|19531.1|19501.1|19534.6|19504.6|19522.1|19492.1|0
1678823100000|2023-03-14 19:45:00|19530.9|19500.9|19540.1|19510.1|19540.3|19510.3|19523.3|19493.3|0
1678823400000|2023-03-14 19:50:00|19541.3|19511.3|19550.5|19520.5|19556.1|19526.1|19539.4|19509.4|0
1678823700000|2023-03-14 19:55:00|19550|19520|19589.8|19559.8|19613.9|19583.9|19550|19520|0
1678824000000|2023-03-14 20:00:00|19590.2|19560.2|19578|19548|19596.1|19566.1|19578|19548|0
1678824300000|2023-03-14 20:05:00|19577.3|19547.3|19577.9|19547.9|19582.7|19552.7|19577.1|19547.1|0
1678824600000|2023-03-14 20:10:00|19578.6|19548.6|19568.1|19538.1|19579.3|19549.3|19567.3|19537.3|0
1678824900000|2023-03-14 20:15:00|19568.8|19538.8|19571.4|19541.4|19573.2|19543.2|19568.1|19538.1|0
1678825200000|2023-03-14 20:20:00|19571|19541|19576.5|19546.5|19577.3|19547.3|19570.7|19540.7|0
1678825500000|2023-03-14 20:25:00|19575.7|19545.7|19582.7|19552.7|19583.4|19553.4|19574.9|19544.9|0
1678825800000|2023-03-14 20:30:00|19583.4|19553.4|19585.1|19555.1|19586.8|19556.8|19582.7|19552.7|0
1678826100000|2023-03-14 20:35:00|19584.4|19554.4|19583.3|19553.3|19585.8|19555.8|19580.7|19550.7|0
1678826400000|2023-03-14 20:40:00|19584|19554|19583.1|19553.1|19586.3|19556.3|19582.6|19552.6|0
1678826700000|2023-03-14 20:45:00|19583.9|19553.9|19591.8|19561.8|19595.1|19565.1|19583.9|19553.9|0
1678827000000|2023-03-14 20:50:00|19591.1|19561.1|19588.4|19558.4|19591.2|19561.2|19588.4|19558.4|0
1678827300000|2023-03-14 20:55:00|19587.6|19557.6|19588.4|19558.4|19590.6|19560.6|19583.3|19553.3|0
1678827600000|2023-03-14 21:00:00|19587.4|19557.4|19589.2|19559.2|19590.7|19560.7|19587.3|19557.3|0
1678827900000|2023-03-14 21:05:00|19589.4|19559.4|19589.5|19559.5|19589.8|19559.8|19589.2|19559.2|0
1678828200000|2023-03-14 21:10:00|19589.8|19559.8|19589.8|19559.8|19589.8|19559.8|19589.8|19559.8|0
1678828500000|2023-03-14 21:15:00|19589.7|19559.7|19588.5|19558.5|19589.7|19559.7|19587.6|19557.6|0
1678828800000|2023-03-14 21:20:00|19588.4|19558.4|19588.6|19558.6|19588.8|19558.8|19588|19558|0
1678829100000|2023-03-14 21:25:00|19588.2|19558.2|19587.9|19557.9|19588.2|19558.2|19587.4|19557.4|0
1678829400000|2023-03-14 21:30:00|19588.1|19558.1|19588.3|19558.3|19588.8|19558.8|19588.1|19558.1|0
1678829700000|2023-03-14 21:35:00|19587.2|19557.2|19586.9|19556.9|19588|19558|19586.1|19556.1|0
1678830000000|2023-03-14 21:40:00|19587.2|19557.2|19582.7|19552.7|19587.2|19557.2|19582.7|19552.7|0
1678830300000|2023-03-14 21:45:00|19582.6|19552.6|19582.6|19552.6|19583.3|19553.3|19582.1|19552.1|0
1678830600000|2023-03-14 21:50:00|19582.3|19552.3|19582.1|19552.1|19582.9|19552.9|19582.1|19552.1|0
1678830900000|2023-03-14 21:55:00|19582.7|19552.7|19582.1|19552.1|19583.2|19553.2|19580.8|19550.8|0
1678831200000|2023-03-14 22:00:00|19581.5|19551.5|19581.9|19551.9|19584.7|19554.7|19577.9|19547.9|0
1678831500000|2023-03-14 22:05:00|19581.5|19551.5|19578.6|19548.6|19583.5|19553.5|19577.8|19547.8|0
1678831800000|2023-03-14 22:10:00|19579|19549|19566.8|19536.8|19579.5|19549.5|19566.8|19536.8|0
1678832100000|2023-03-14 22:15:00|19566.1|19536.1|19560.9|19530.9|19566.8|19536.8|19559.3|19529.3|0
1678832400000|2023-03-14 22:20:00|19560.1|19530.1|19565.5|19535.5|19565.5|19535.5|19559.3|19529.3|0
1678832700000|2023-03-14 22:25:00|19565.9|19535.9|19561.1|19531.1|19566.4|19536.4|19561.1|19531.1|0
1678833000000|2023-03-14 22:30:00|19561.8|19531.8|19527|19497|19561.8|19531.8|19526.2|19496.2|0
1678833300000|2023-03-14 22:35:00|19527.8|19497.8|19531|19501|19531.1|19501.1|19527|19497|0
1678833600000|2023-03-14 22:40:00|19530.3|19500.3|19532.7|19502.7|19533.5|19503.5|19530.2|19500.2|0
1678833900000|2023-03-14 22:45:00|19531.9|19501.9|19526.9|19496.9|19531.9|19501.9|19526|19496|0
1678834200000|2023-03-14 22:50:00|19526.8|19496.8|19527.8|19497.8|19527.8|19497.8|19526.2|19496.2|0
1678834500000|2023-03-14 22:55:00|19527.1|19497.1|19526.9|19496.9|19528.3|19498.3|19525.8|19495.8|0
1678834800000|2023-03-14 23:00:00|19527.6|19497.6|19534.8|19504.8|19543|19513|19526.9|19496.9|0
1678835100000|2023-03-14 23:05:00|19535.2|19505.2|19537.9|19507.9|19538.7|19508.7|19534|19504|0
1678835400000|2023-03-14 23:10:00|19538.7|19508.7|19545.2|19515.2|19545.2|19515.2|19538.7|19508.7|0
1678835700000|2023-03-14 23:15:00|19545.9|19515.9|19541.2|19511.2|19546|19516|19539.6|19509.6|0
1678836000000|2023-03-14 23:20:00|19540.5|19510.5|19540.2|19510.2|19545.2|19515.2|19539.4|19509.4|0
1678836300000|2023-03-14 23:25:00|19541|19511|19541.7|19511.7|19543.5|19513.5|19540.2|19510.2|0
1678836600000|2023-03-14 23:30:00|19539.5|19509.5|19536.1|19506.1|19545|19515|19535.3|19505.3|0
1678836900000|2023-03-14 23:35:00|19536.9|19506.9|19538.9|19508.9|19540.5|19510.5|19535.3|19505.3|0
1678837200000|2023-03-14 23:40:00|19539.7|19509.7|19541.3|19511.3|19542.2|19512.2|19538.9|19508.9|0
1678837500000|2023-03-14 23:45:00|19540.6|19510.6|19536.3|19506.3|19542.8|19512.8|19535.5|19505.5|0
1678837800000|2023-03-14 23:50:00|19537.1|19507.1|19538.2|19508.2|19538.2|19508.2|19533.9|19503.9|0
1678838100000|2023-03-14 23:55:00|19538.9|19508.9|19544.3|19514.3|19545.9|19515.9|19537|19507|0
1678838400000|2023-03-15 00:00:00|19544.7|19514.7|19546.1|19516.1|19546.9|19516.9|19540.3|19510.3|0
1678838700000|2023-03-15 00:05:00|19546.8|19516.8|19535|19505|19548.5|19518.5|19534.3|19504.3|0
1678839000000|2023-03-15 00:10:00|19535.1|19505.1|19535.1|19505.1|19535.9|19505.9|19532.7|19502.7|0
1678839300000|2023-03-15 00:15:00|19535.8|19505.8|19539.9|19509.9|19544.7|19514.7|19533.5|19503.5|0
1678839600000|2023-03-15 00:20:00|19539.2|19509.2|19537.8|19507.8|19541.9|19511.9|19534.2|19504.2|0
1678839900000|2023-03-15 00:25:00|19537.5|19507.5|19533.3|19503.3|19538.2|19508.2|19532.4|19502.4|0
1678840200000|2023-03-15 00:30:00|19534|19504|19546.5|19516.5|19548.5|19518.5|19533.3|19503.3|0
1678840500000|2023-03-15 00:35:00|19545.8|19515.8|19543.8|19513.8|19546.7|19516.7|19543|19513|0
1678840800000|2023-03-15 00:40:00|19544.5|19514.5|19545.2|19515.2|19546|19516|19543.8|19513.8|0
1678841100000|2023-03-15 00:45:00|19546|19516|19547|19517|19547|19517|19543|19513|0
1678841400000|2023-03-15 00:50:00|19547.4|19517.4|19546|19516|19547.7|19517.7|19543.4|19513.4|0
1678841700000|2023-03-15 00:55:00|19546.7|19516.7|19540.2|19510.2|19546.7|19516.7|19539.4|19509.4|0
1678842000000|2023-03-15 01:00:00|19539.4|19509.4|19546.3|19516.3|19547|19517|19537.7|19507.7|0
1678842300000|2023-03-15 01:05:00|19545.5|19515.5|19533.5|19503.5|19550.3|19520.3|19533.5|19503.5|0
1678842600000|2023-03-15 01:10:00|19532.7|19502.7|19532.7|19502.7|19536|19506|19532|19502|0
1678842900000|2023-03-15 01:15:00|19532.4|19502.4|19528.6|19523.6|19552.6|19547.6|19513.6|19502.4|2701
1678843200000|2023-03-15 01:20:00|19528.1|19523.1|19531.6|19526.6|19557.1|19552.1|19519.6|19514.6|1517
1678843500000|2023-03-15 01:25:00|19530.6|19525.6|19553.1|19548.1|19562.6|19557.6|19529.6|19524.6|1038
1678843800000|2023-03-15 01:30:00|19556.1|19551.1|19588.1|19583.1|19606.1|19601.1|19544.1|19539.1|6653
1678844100000|2023-03-15 01:35:00|19596.1|19591.1|19619.1|19614.1|19672.1|19667.1|19589.6|19584.6|5881
1678844400000|2023-03-15 01:40:00|19622.1|19617.1|19658.5|19653.5|19693.5|19688.5|19616.1|19611.1|3555
1678844700000|2023-03-15 01:45:00|19656.5|19651.5|19675|19670|19695.5|19690.5|19616.5|19611.5|3006
1678845000000|2023-03-15 01:50:00|19674.5|19669.5|19725|19720|19725.5|19720.5|19652.5|19647.5|2276
1678845300000|2023-03-15 01:55:00|19726.5|19721.5|19739|19734|19747.5|19742.5|19716.5|19711.5|3045
1678845600000|2023-03-15 02:00:00|19739.5|19734.5|19704.5|19699.5|19746.5|19741.5|19685|19680|2251
1678845900000|2023-03-15 02:05:00|19705|19700|19721.5|19716.5|19738|19733|19672.5|19667.5|2638
1678846200000|2023-03-15 02:10:00|19722.5|19717.5|19719.5|19714.5|19724.5|19719.5|19669.5|19664.5|1856
1678846500000|2023-03-15 02:15:00|19721|19716|19675.5|19670.5|19721|19716|19675.5|19670.5|1767
1678846800000|2023-03-15 02:20:00|19675|19670|19650|19645|19677.5|19672.5|19632|19627|2547
1678847100000|2023-03-15 02:25:00|19651|19646|19678.5|19673.5|19684|19679|19651|19646|1720
1678847400000|2023-03-15 02:30:00|19678|19673|19683.5|19678.5|19711.5|19706.5|19674.5|19669.5|1607
1678847700000|2023-03-15 02:35:00|19684.5|19679.5|19717|19712|19720|19715|19667.5|19662.5|1521
1678848000000|2023-03-15 02:40:00|19717.5|19712.5|19670.5|19665.5|19717.5|19712.5|19644.5|19639.5|1654
1678848300000|2023-03-15 02:45:00|19671.5|19666.5|19668.5|19663.5|19682.5|19677.5|19652|19647|914
1678848600000|2023-03-15 02:50:00|19667.5|19662.5|19703.5|19698.5|19709.5|19704.5|19657.5|19652.5|1611
1678848900000|2023-03-15 02:55:00|19702.5|19697.5|19630.5|19625.5|19702.5|19697.5|19617|19612|1814
1678849200000|2023-03-15 03:00:00|19631|19626|19593.5|19588.5|19647.5|19642.5|19580|19575|2783
1678849500000|2023-03-15 03:05:00|19593|19588|19609.5|19604.5|19615.5|19610.5|19576|19571|1438
1678849800000|2023-03-15 03:10:00|19609|19604|19581|19576|19614.5|19609.5|19570|19565|1215
1678850100000|2023-03-15 03:15:00|19581.5|19576.5|19589|19584|19603.5|19598.5|19550.5|19545.5|1560
1678850400000|2023-03-15 03:20:00|19591|19586|19535|19530|19606|19601|19527.5|19522.5|1645
1678850700000|2023-03-15 03:25:00|19534.5|19529.5|19543.5|19538.5|19562.5|19557.5|19529.5|19524.5|1296
1678851000000|2023-03-15 03:30:00|19544|19539|19538|19533|19547.5|19542.5|19512.5|19507.5|1238
1678851300000|2023-03-15 03:35:00|19537.5|19532.5|19539.5|19534.5|19548|19543|19530.5|19525.5|1089
1678851600000|2023-03-15 03:40:00|19539|19534|19527|19522|19539.5|19534.5|19509.5|19504.5|898
1678851900000|2023-03-15 03:45:00|19525.5|19520.5|19466.5|19461.5|19526|19521|19462.5|19457.5|1725
1678852200000|2023-03-15 03:50:00|19466|19461|19468.5|19463.5|19474.5|19469.5|19452|19447|1043
1678852500000|2023-03-15 03:55:00|19469|19464|19482.5|19477.5|19484|19479|19460|19455|916
1678852800000|2023-03-15 04:00:00|19487.1|19457.1|19491.6|19461.6|19495.6|19465.6|19484.5|19454.5|0
1678853100000|2023-03-15 04:05:00|19490.9|19460.9|19490.9|19460.9|19491.6|19461.6|19487.5|19457.5|0
1678853400000|2023-03-15 04:10:00|19491.6|19461.6|19527.5|19497.5|19530.1|19500.1|19490.9|19460.9|0
1678853700000|2023-03-15 04:15:00|19526.8|19496.8|19526.5|19496.5|19527.5|19497.5|19517.2|19487.2|0
1678854000000|2023-03-15 04:20:00|19526.9|19496.9|19527.8|19497.8|19529.1|19499.1|19526.9|19496.9|0
1678854300000|2023-03-15 04:25:00|19527.4|19497.4|19523.9|19493.9|19528.9|19498.9|19523.2|19493.2|0
1678854600000|2023-03-15 04:30:00|19522.5|19492.5|19530.2|19500.2|19535.9|19505.9|19520.9|19490.9|0
1678854900000|2023-03-15 04:35:00|19529.9|19499.9|19526.1|19496.1|19530.2|19500.2|19523.8|19493.8|0
1678855200000|2023-03-15 04:40:00|19525.4|19495.4|19522.4|19492.4|19526.2|19496.2|19522.4|19492.4|0
1678855500000|2023-03-15 04:45:00|19521.7|19491.7|19516.8|19486.8|19521.7|19491.7|19515.4|19485.4|0
1678855800000|2023-03-15 04:50:00|19517.6|19487.6|19519|19489|19520.8|19490.8|19516.8|19486.8|0
1678856100000|2023-03-15 04:55:00|19519.4|19489.4|19524|19494|19524.8|19494.8|19519|19489|0
1678856400000|2023-03-15 05:00:00|19525.5|19495.5|19443.5|19438.5|19525.5|19495.5|19432.5|19427.5|2368
1678856700000|2023-03-15 05:05:00|19444|19439|19477.5|19472.5|19490.5|19485.5|19437|19432|1385
1678857000000|2023-03-15 05:10:00|19477|19472|19497.5|19492.5|19501.5|19496.5|19461.5|19456.5|1164
1678857300000|2023-03-15 05:15:00|19497|19492|19488.5|19483.5|19498.5|19493.5|19467.5|19462.5|763
1678857600000|2023-03-15 05:20:00|19489.5|19484.5|19466|19461|19505.5|19500.5|19459.5|19454.5|1110
1678857900000|2023-03-15 05:25:00|19466.5|19461.5|19440.5|19435.5|19492.5|19487.5|19433.5|19428.5|1310
1678858200000|2023-03-15 05:30:00|19442.5|19437.5|19422|19417|19445|19440|19412.5|19407.5|1531
1678858500000|2023-03-15 05:35:00|19421.5|19416.5|19457.5|19452.5|19457.5|19452.5|19421.5|19416.5|941
1678858800000|2023-03-15 05:40:00|19456.5|19451.5|19475.5|19470.5|19476|19471|19440|19435|878
1678859100000|2023-03-15 05:45:00|19476|19471|19466|19461|19489.5|19484.5|19459.5|19454.5|826
1678859400000|2023-03-15 05:50:00|19466.5|19461.5|19491.5|19486.5|19502.5|19497.5|19454.5|19449.5|827
1678859700000|2023-03-15 05:55:00|19491|19486|19493.5|19488.5|19501.5|19496.5|19475|19470|626
1678860000000|2023-03-15 06:00:00|19493|19488|19500.5|19495.5|19512|19507|19473.5|19468.5|1000
1678860300000|2023-03-15 06:05:00|19500|19495|19507.5|19502.5|19514.5|19509.5|19477.5|19472.5|1186
1678860600000|2023-03-15 06:10:00|19508|19503|19535.5|19530.5|19559.5|19554.5|19508|19503|1639
1678860900000|2023-03-15 06:15:00|19535|19530|19512|19507|19559|19554|19507.5|19502.5|1030
1678861200000|2023-03-15 06:20:00|19511.5|19506.5|19494|19489|19515|19510|19486.5|19481.5|780
1678861500000|2023-03-15 06:25:00|19491.5|19486.5|19517|19512|19520.5|19515.5|19488|19483|550
1678861800000|2023-03-15 06:30:00|19514.5|19509.5|19532.5|19527.5|19535.5|19530.5|19511.5|19506.5|694
1678862100000|2023-03-15 06:35:00|19533.5|19528.5|19499.5|19494.5|19534.5|19529.5|19494|19489|781
1678862400000|2023-03-15 06:40:00|19499|19494|19485|19480|19517.5|19512.5|19464.5|19459.5|1271
1678862700000|2023-03-15 06:45:00|19485.5|19480.5|19492.5|19487.5|19501.5|19496.5|19475.5|19470.5|694
1678863000000|2023-03-15 06:50:00|19492|19487|19506.5|19501.5|19515.5|19510.5|19473|19468|822
1678863300000|2023-03-15 06:55:00|19506|19501|19509|19504|19526.5|19521.5|19505|19500|588
1678863600000|2023-03-15 07:00:00|19509.5|19504.5|19532.5|19527.5|19545.5|19540.5|19502.5|19497.5|1028
1678863900000|2023-03-15 07:05:00|19529.5|19524.5|19526.5|19521.5|19548|19543|19521.5|19516.5|719
1678864200000|2023-03-15 07:10:00|19528|19523|19518.5|19513.5|19532.5|19527.5|19500|19495|750
1678864500000|2023-03-15 07:15:00|19518|19513|19558.5|19553.5|19565.5|19560.5|19516.5|19511.5|875
1678864800000|2023-03-15 07:20:00|19559|19554|19576.5|19571.5|19590.5|19585.5|19540.5|19535.5|1219
1678865100000|2023-03-15 07:25:00|19576|19571|19553.5|19548.5|19577.5|19572.5|19551|19546|728
1678865400000|2023-03-15 07:30:00|19554|19549|19539.5|19534.5|19556|19551|19529|19524|830
1678865700000|2023-03-15 07:35:00|19540|19535|19551|19546|19554.5|19549.5|19530|19525|665
1678866000000|2023-03-15 07:40:00|19551.5|19546.5|19560.5|19555.5|19573.5|19568.5|19541.5|19536.5|1077
1678866300000|2023-03-15 07:45:00|19561|19556|19545.5|19540.5|19577.5|19572.5|19543.5|19538.5|774
1678866600000|2023-03-15 07:50:00|19544.5|19539.5|19544.5|19539.5|19547|19542|19532.5|19527.5|864
1678866900000|2023-03-15 07:55:00|19542.5|19537.5|19547|19542|19552.5|19547.5|19524|19519|1449
1678867200000|2023-03-15 08:00:00|19549.5|19544.5|19554|19549|19559.5|19554.5|19527|19522|1559
1678867500000|2023-03-15 08:05:00|19554.5|19549.5|19584|19579|19586|19581|19537|19532|2093
1678867800000|2023-03-15 08:10:00|19581.5|19576.5|19578|19573|19582|19577|19563|19558|966
1678868100000|2023-03-15 08:15:00|19577.5|19572.5|19574|19569|19585.5|19580.5|19570.5|19565.5|1057
1678868400000|2023-03-15 08:20:00|19573.5|19568.5|19579|19574|19579|19574|19562|19557|665
1678868700000|2023-03-15 08:25:00|19577.5|19572.5|19569.5|19564.5|19579|19574|19561|19556|1026
1678869000000|2023-03-15 08:30:00|19588.4|19558.4|19579|19549|19595.3|19565.3|19573.6|19543.6|0
1678869300000|2023-03-15 08:35:00|19578.2|19548.2|19590.9|19560.9|19591.6|19561.6|19576.1|19546.1|0
1678869600000|2023-03-15 08:40:00|19590.5|19560.5|19593.1|19563.1|19598.4|19568.4|19589.4|19559.4|0
1678869900000|2023-03-15 08:45:00|19592.7|19562.7|19594.5|19564.5|19603.9|19573.9|19592.3|19562.3|0
1678870200000|2023-03-15 08:50:00|19595.3|19565.3|19583.5|19553.5|19595.3|19565.3|19573.4|19543.4|0
1678870500000|2023-03-15 08:55:00|19583.1|19553.1|19575.6|19545.6|19587.4|19557.4|19573.1|19543.1|0
1678870800000|2023-03-15 09:00:00|19575.3|19545.3|19584.4|19554.4|19586.4|19556.4|19569.1|19539.1|0
1678871100000|2023-03-15 09:05:00|19584|19554|19560.4|19530.4|19585.2|19555.2|19560.4|19530.4|0
1678871400000|2023-03-15 09:10:00|19561.1|19531.1|19550.6|19520.6|19564.7|19534.7|19550.2|19520.2|0
1678871700000|2023-03-15 09:15:00|19556.5|19548.5|19516|19508|19556.5|19548.5|19509|19501|836
1678872000000|2023-03-15 09:20:00|19516.5|19508.5|19492.5|19484.5|19522.5|19514.5|19491|19483|214
1678872300000|2023-03-15 09:25:00|19492|19484|19475|19467|19499|19491|19460.5|19452.5|384
1678872600000|2023-03-15 09:30:00|19475.5|19467.5|19467.5|19459.5|19482.5|19474.5|19461.5|19453.5|350
1678872900000|2023-03-15 09:35:00|19466.5|19458.5|19420|19412|19468|19460|19417.5|19409.5|446
1678873200000|2023-03-15 09:40:00|19420.5|19412.5|19390|19382|19420.5|19412.5|19376|19368|646
1678873500000|2023-03-15 09:45:00|19390.5|19382.5|19412.5|19404.5|19417|19409|19387|19379|226
1678873800000|2023-03-15 09:50:00|19411|19403|19374.5|19366.5|19419|19411|19374|19366|355
1678874100000|2023-03-15 09:55:00|19375.5|19367.5|19362.5|19354.5|19383.5|19375.5|19361|19353|409
1678874400000|2023-03-15 10:00:00|19363.5|19355.5|19377.5|19369.5|19380.5|19372.5|19353.5|19345.5|324
1678874700000|2023-03-15 10:05:00|19378|19370|19341.5|19333.5|19380|19372|19325.5|19317.5|618
1678875000000|2023-03-15 10:10:00|19341|19333|19292.5|19284.5|19341|19333|19291|19283|549
1678875300000|2023-03-15 10:15:00|19293|19285|19297.5|19289.5|19309|19301|19291.5|19283.5|304
1678875600000|2023-03-15 10:20:00|19298|19290|19293.5|19285.5|19316.5|19308.5|19292|19284|261
1678875900000|2023-03-15 10:25:00|19293|19285|19276.5|19268.5|19309.5|19301.5|19274|19266|313
1678876200000|2023-03-15 10:30:00|19276|19268|19290.5|19282.5|19291|19283|19267.5|19259.5|338
1678876500000|2023-03-15 10:35:00|19289.5|19281.5|19261.5|19253.5|19297|19289|19261|19253|267
1678876800000|2023-03-15 10:40:00|19262|19254|19229.5|19221.5|19263.5|19255.5|19229|19221|429
1678877100000|2023-03-15 10:45:00|19229|19221|19193.5|19185.5|19238|19230|19191|19183|445
1678877400000|2023-03-15 10:50:00|19193|19185|19181.5|19173.5|19206|19198|19163.5|19155.5|650
1678877700000|2023-03-15 10:55:00|19182.5|19174.5|19179.5|19171.5|19207|19199|19164|19156|471
1678878000000|2023-03-15 11:00:00|19182.5|19174.5|19232.5|19224.5|19235|19227|19176.5|19168.5|381
1678878300000|2023-03-15 11:05:00|19233|19225|19228|19220|19233|19225|19198.5|19190.5|293
1678878600000|2023-03-15 11:10:00|19227.5|19219.5|19217.5|19209.5|19233.5|19225.5|19214|19206|183
1678878900000|2023-03-15 11:15:00|19216.5|19208.5|19225.5|19217.5|19230.5|19222.5|19207.5|19199.5|182
1678879200000|2023-03-15 11:20:00|19227|19219|19215|19207|19229|19221|19187.5|19179.5|296
1678879500000|2023-03-15 11:25:00|19214.5|19206.5|19215|19207|19230|19222|19212|19204|144
1678879800000|2023-03-15 11:30:00|19215.5|19207.5|19205.5|19197.5|19220|19212|19196|19188|167
1678880100000|2023-03-15 11:35:00|19206|19198|19213|19205|19213.5|19205.5|19193|19185|130
1678880400000|2023-03-15 11:40:00|19213.5|19205.5|19215.5|19207.5|19216|19208|19202|19194|97
1678880700000|2023-03-15 11:45:00|19215|19207|19191|19183|19216|19208|19189|19181|127
1678881000000|2023-03-15 11:50:00|19191.5|19183.5|19194.5|19186.5|19196|19188|19181.5|19173.5|197
1678881300000|2023-03-15 11:55:00|19195|19187|19191.5|19183.5|19195.5|19187.5|19184|19176|126
1678881600000|2023-03-15 12:00:00|19191|19183|19164|19156|19193.5|19185.5|19162|19154|274
1678881900000|2023-03-15 12:05:00|19164.5|19156.5|19149|19141|19165.5|19157.5|19145|19137|210
1678882200000|2023-03-15 12:10:00|19148.5|19140.5|19152|19144|19163|19155|19148.5|19140.5|206
1678882500000|2023-03-15 12:15:00|19152.5|19144.5|19143|19135|19159|19151|19143|19135|199
1678882800000|2023-03-15 12:20:00|19144|19136|19141|19133|19148|19140|19136.5|19128.5|243
1678883100000|2023-03-15 12:25:00|19141.5|19133.5|19137.5|19129.5|19146|19138|19125.5|19117.5|285
1678883400000|2023-03-15 12:30:00|19137|19129|19128.5|19120.5|19189|19181|19128.5|19120.5|693
1678883700000|2023-03-15 12:35:00|19129|19121|19116.5|19108.5|19147|19139|19115|19107|349
1678884000000|2023-03-15 12:40:00|19115.5|19107.5|19111.5|19103.5|19136.5|19128.5|19111.5|19103.5|199
1678884300000|2023-03-15 12:45:00|19111|19103|19095.5|19087.5|19113.5|19105.5|19086|19078|425
1678884600000|2023-03-15 12:50:00|19094.5|19086.5|19129.5|19121.5|19136.5|19128.5|19094.5|19086.5|213
1678884900000|2023-03-15 12:55:00|19129|19121|19123.5|19115.5|19130.5|19122.5|19113|19105|154
1678885200000|2023-03-15 13:00:00|19123|19115|19129|19121|19131.5|19123.5|19109.5|19101.5|195
1678885500000|2023-03-15 13:05:00|19128.5|19120.5|19109|19101|19129|19121|19104|19096|209
1678885800000|2023-03-15 13:10:00|19109.5|19101.5|19133|19125|19134.5|19126.5|19101.5|19093.5|269
1678886100000|2023-03-15 13:15:00|19132.5|19124.5|19125|19117|19133|19125|19113|19105|142
1678886400000|2023-03-15 13:20:00|19124.5|19116.5|19145.5|19137.5|19149|19141|19117.5|19109.5|329
1678886700000|2023-03-15 13:25:00|19144|19136|19132|19124|19145|19137|19124.5|19116.5|221
1678887000000|2023-03-15 13:30:00|19132.5|19124.5|19166.5|19158.5|19183|19175|19127|19119|984
1678887300000|2023-03-15 13:35:00|19165.5|19157.5|19161|19153|19174.5|19166.5|19137|19129|688
1678887600000|2023-03-15 13:40:00|19161.5|19153.5|19176|19168|19182|19174|19132.5|19124.5|490
1678887900000|2023-03-15 13:45:00|19178|19170|19162|19154|19180|19172|19154|19146|382
1678888200000|2023-03-15 13:50:00|19162.5|19154.5|19124|19116|19164|19156|19113|19105|495
1678888500000|2023-03-15 13:55:00|19122|19114|19089.5|19081.5|19125|19117|19082.5|19074.5|616
1678888800000|2023-03-15 14:00:00|19088.5|19080.5|19072|19064|19088.5|19080.5|19038.5|19030.5|911
1678889100000|2023-03-15 14:05:00|19071|19063|19098.5|19090.5|19113|19105|19053.5|19045.5|611
1678889400000|2023-03-15 14:10:00|19098|19090|19070.5|19062.5|19116|19108|19067.5|19059.5|402
1678889700000|2023-03-15 14:15:00|19071.5|19063.5|19062|19054|19098.5|19090.5|19043.5|19035.5|428
1678890000000|2023-03-15 14:20:00|19061|19053|19061.5|19053.5|19080.5|19072.5|19056.5|19048.5|272
1678890300000|2023-03-15 14:25:00|19061|19053|19066.5|19058.5|19074.5|19066.5|19046|19038|339
1678890600000|2023-03-15 14:30:00|19057|19049|19042.5|19034.5|19071|19063|19041.5|19033.5|392
1678890900000|2023-03-15 14:35:00|19042|19034|19027.5|19019.5|19052.5|19044.5|19025.5|19017.5|420
1678891200000|2023-03-15 14:40:00|19026.5|19018.5|19016.5|19008.5|19032.5|19024.5|19011|19003|508
1678891500000|2023-03-15 14:45:00|19017|19009|19014|19006|19022.5|19014.5|19001.5|18993.5|492
1678891800000|2023-03-15 14:50:00|19012.5|19004.5|19020.5|19012.5|19025.5|19017.5|18995|18987|352
1678892100000|2023-03-15 14:55:00|19021|19013|19055.5|19047.5|19058|19050|19020|19012|396
1678892400000|2023-03-15 15:00:00|19057.5|19049.5|19048|19040|19063.5|19055.5|19044|19036|272
1678892700000|2023-03-15 15:05:00|19047.5|19039.5|19051.5|19043.5|19067|19059|19037.5|19029.5|265
1678893000000|2023-03-15 15:10:00|19051|19043|19076|19068|19076.5|19068.5|19046|19038|212
1678893300000|2023-03-15 15:15:00|19075.5|19067.5|19083|19075|19094.5|19086.5|19066.5|19058.5|313
1678893600000|2023-03-15 15:20:00|19083.5|19075.5|19043.5|19035.5|19086|19078|19039|19031|235
1678893900000|2023-03-15 15:25:00|19043|19035|19053.5|19045.5|19066.5|19058.5|19041.5|19033.5|114
1678894200000|2023-03-15 15:30:00|19054|19046|19065|19057|19081.5|19073.5|19047.5|19039.5|259
1678894500000|2023-03-15 15:35:00|19065.5|19057.5|19057.5|19049.5|19071|19063|19055|19047|204
1678894800000|2023-03-15 15:40:00|19057|19049|19080.5|19072.5|19097.5|19089.5|19054|19046|287
1678895100000|2023-03-15 15:45:00|19081|19073|19116|19108|19116.5|19108.5|19078|19070|344
1678895400000|2023-03-15 15:50:00|19117|19109|19093.5|19085.5|19121.5|19113.5|19091|19083|239
1678895700000|2023-03-15 15:55:00|19096|19088|19085.5|19077.5|19098|19090|19082|19074|100
1678896000000|2023-03-15 16:00:00|19085|19077|19078.5|19070.5|19101.5|19093.5|19074|19066|140
1678896300000|2023-03-15 16:05:00|19077.5|19069.5|19053.5|19045.5|19077.5|19069.5|19049.5|19041.5|208
1678896600000|2023-03-15 16:10:00|19054|19046|19054.5|19046.5|19055.5|19047.5|19039|19031|217
1678896900000|2023-03-15 16:15:00|19055|19047|19047|19039|19067.5|19059.5|19044|19036|140
1678897200000|2023-03-15 16:20:00|19046.5|19038.5|19026|19018|19053|19045|19024|19016|227
1678897500000|2023-03-15 16:25:00|19025.5|19017.5|19024.5|19016.5|19026|19018|19008|19000|387
1678897800000|2023-03-15 16:30:00|19025|19017|19029|19021|19047|19039|19023.5|19015.5|149
1678898100000|2023-03-15 16:35:00|19029.5|19021.5|19034|19026|19038|19030|19025.5|19017.5|117
1678898400000|2023-03-15 16:40:00|19033.5|19025.5|19052.5|19044.5|19052.5|19044.5|19023.5|19015.5|154
1678898700000|2023-03-15 16:45:00|19053|19045|19066.5|19058.5|19067.5|19059.5|19048.5|19040.5|162
1678899000000|2023-03-15 16:50:00|19066|19058|19039|19031|19070|19062|19039|19031|117
1678899300000|2023-03-15 16:55:00|19037.5|19029.5|19038.5|19030.5|19046.5|19038.5|19027|19019|145
1678899600000|2023-03-15 17:00:00|19037.5|19029.5|19036.5|19028.5|19046.5|19038.5|19031|19023|46
1678899900000|2023-03-15 17:05:00|19037|19029|19064|19056|19069|19061|19037|19029|131
1678900200000|2023-03-15 17:10:00|19064.5|19056.5|19084.5|19076.5|19085|19077|19058|19050|91
1678900500000|2023-03-15 17:15:00|19085|19077|19089|19081|19097.5|19089.5|19077|19069|120
1678900800000|2023-03-15 17:20:00|19089.5|19081.5|19078|19070|19093|19085|19071.5|19063.5|136
1678901100000|2023-03-15 17:25:00|19078.5|19070.5|19092.5|19084.5|19094.5|19086.5|19075.5|19067.5|69
1678901400000|2023-03-15 17:30:00|19093|19085|19083.5|19075.5|19094.5|19086.5|19064|19056|83
1678901700000|2023-03-15 17:35:00|19084|19076|19070.5|19062.5|19093|19085|19068|19060|105
1678902000000|2023-03-15 17:40:00|19070|19062|19064|19056|19074.5|19066.5|19057|19049|88
1678902300000|2023-03-15 17:45:00|19064.5|19056.5|19057|19049|19064.5|19056.5|19050.5|19042.5|82
1678902600000|2023-03-15 17:50:00|19056|19048|19080.5|19072.5|19081.5|19073.5|19054.5|19046.5|66
1678902900000|2023-03-15 17:55:00|19080|19072|19084.5|19076.5|19091|19083|19073|19065|97
1678903200000|2023-03-15 18:00:00|19084|19076|19067|19059|19086.5|19078.5|19066.5|19058.5|154
1678903500000|2023-03-15 18:05:00|19066.5|19058.5|19068.5|19060.5|19076.5|19068.5|19059|19051|59
1678903800000|2023-03-15 18:10:00|19067.5|19059.5|19063|19055|19076.5|19068.5|19063|19055|34
1678904100000|2023-03-15 18:15:00|19063.5|19055.5|19068.5|19060.5|19075.5|19067.5|19046.5|19038.5|55
1678904400000|2023-03-15 18:20:00|19068|19060|19098|19090|19100.5|19092.5|19065.5|19057.5|83
1678904700000|2023-03-15 18:25:00|19098.5|19090.5|19127.5|19119.5|19147|19139|19091|19083|555
1678905000000|2023-03-15 18:30:00|19128.5|19120.5|19163|19155|19170.5|19162.5|19128.5|19120.5|473
1678905300000|2023-03-15 18:35:00|19161.5|19153.5|19163.5|19155.5|19179.5|19171.5|19145|19137|357
1678905600000|2023-03-15 18:40:00|19162.5|19154.5|19177|19169|19181.5|19173.5|19156|19148|225
1678905900000|2023-03-15 18:45:00|19178|19170|19162.5|19154.5|19178.5|19170.5|19160|19152|127
1678906200000|2023-03-15 18:50:00|19161.5|19153.5|19190|19182|19190.5|19182.5|19156.5|19148.5|168
1678906500000|2023-03-15 18:55:00|19189.5|19181.5|19218.7|19188.7|19218.8|19203.5|19186|19178|219
1678906800000|2023-03-15 19:00:00|19219.2|19189.2|19217.3|19187.3|19241.5|19211.5|19213.6|19183.6|0
1678907100000|2023-03-15 19:05:00|19217.5|19187.5|19204.4|19174.4|19253.5|19223.5|19201.4|19171.4|0
1678907400000|2023-03-15 19:10:00|19204.2|19174.2|19196.6|19166.6|19204.2|19174.2|19181.9|19151.9|0
1678907700000|2023-03-15 19:15:00|19196.4|19166.4|19194.8|19164.8|19209.1|19179.1|19191.7|19161.7|0
1678908000000|2023-03-15 19:20:00|19194.6|19164.6|19200.6|19170.6|19214.3|19184.3|19176.1|19146.1|0
1678908300000|2023-03-15 19:25:00|19200.7|19170.7|19205.5|19175.5|19217|19187|19189.1|19159.1|0
1678908600000|2023-03-15 19:30:00|19205.3|19175.3|19196.9|19166.9|19220.6|19190.6|19195.4|19165.4|0
1678908900000|2023-03-15 19:35:00|19197.1|19167.1|19173|19143|19200.1|19170.1|19166.6|19136.6|0
1678909200000|2023-03-15 19:40:00|19172.4|19142.4|19164.1|19134.1|19174.1|19144.1|19141|19111|0
1678909500000|2023-03-15 19:45:00|19163.7|19133.7|19149|19119|19166|19136|19144|19114|0
1678909800000|2023-03-15 19:50:00|19143.9|19113.9|19132.1|19102.1|19152.7|19122.7|19125.8|19095.8|0
1678910100000|2023-03-15 19:55:00|19132.3|19102.3|19231.4|19201.4|19231.4|19201.4|19132.3|19102.3|0
1678910400000|2023-03-15 20:00:00|19232.9|19202.9|19229.5|19199.5|19239.1|19209.1|19220.6|19190.6|0
1678910700000|2023-03-15 20:05:00|19229.7|19199.7|19221.1|19191.1|19236.5|19206.5|19219.5|19189.5|0
1678911000000|2023-03-15 20:10:00|19220.4|19190.4|19207.5|19177.5|19220.4|19190.4|19206.8|19176.8|0
1678911300000|2023-03-15 20:15:00|19206.8|19176.8|19215.6|19185.6|19217.1|19187.1|19206.1|19176.1|0
1678911600000|2023-03-15 20:20:00|19216.3|19186.3|19217.1|19187.1|19221.4|19191.4|19213.8|19183.8|0
1678911900000|2023-03-15 20:25:00|19216.4|19186.4|19211.8|19181.8|19220.4|19190.4|19209.1|19179.1|0
1678912200000|2023-03-15 20:30:00|19211.5|19181.5|19203|19173|19212.4|19182.4|19199.8|19169.8|0
1678912500000|2023-03-15 20:35:00|19202.6|19172.6|19208.5|19178.5|19211.4|19181.4|19202.3|19172.3|0
1678912800000|2023-03-15 20:40:00|19208.4|19178.4|19213.4|19183.4|19213.4|19183.4|19207.4|19177.4|0
1678913100000|2023-03-15 20:45:00|19214.1|19184.1|19214.4|19184.4|19219.9|19189.9|19210.5|19180.5|0
1678913400000|2023-03-15 20:50:00|19215.1|19185.1|19218.5|19188.5|19219.2|19189.2|19214.4|19184.4|0
1678913700000|2023-03-15 20:55:00|19217.7|19187.7|19212.2|19182.2|19220.1|19190.1|19209|19179|0
1678914000000|2023-03-15 21:00:00|19212|19182|19211|19181|19212.1|19182.1|19210.9|19180.9|0
1678914300000|2023-03-15 21:05:00|19212.2|19182.2|19212.8|19182.8|19213.8|19183.8|19212.2|19182.2|0
1678914600000|2023-03-15 21:10:00|19212.9|19182.9|19212.7|19182.7|19214.1|19184.1|19211.8|19181.8|0
1678914900000|2023-03-15 21:15:00|19212.3|19182.3|19211.6|19181.6|19212.3|19182.3|19209.7|19179.7|0
1678915200000|2023-03-15 21:20:00|19211.5|19181.5|19211.6|19181.6|19212.5|19182.5|19209.9|19179.9|0
1678915500000|2023-03-15 21:25:00|19211.2|19181.2|19209.9|19179.9|19211.6|19181.6|19209.9|19179.9|0
1678915800000|2023-03-15 21:30:00|19210|19180|19209.1|19179.1|19210|19180|19208.1|19178.1|0
1678916100000|2023-03-15 21:35:00|19209.4|19179.4|19205.4|19175.4|19209.4|19179.4|19205.3|19175.3|0
1678916400000|2023-03-15 21:40:00|19204.8|19174.8|19205.3|19175.3|19208.8|19178.8|19203.6|19173.6|0
1678916700000|2023-03-15 21:45:00|19205.8|19175.8|19205|19175|19206.2|19176.2|19202.9|19172.9|0
1678917000000|2023-03-15 21:50:00|19205.3|19175.3|19206.7|19176.7|19206.7|19176.7|19204.9|19174.9|0
1678917300000|2023-03-15 21:55:00|19206.8|19176.8|19208.4|19178.4|19208.4|19178.4|19205.9|19175.9|0
1678917600000|2023-03-15 22:00:00|19210.4|19180.4|19211.6|19181.6|19218|19188|19201.8|19171.8|0
1678917900000|2023-03-15 22:05:00|19210.9|19180.9|19229.6|19199.6|19238|19208|19205.2|19175.2|0
1678918200000|2023-03-15 22:10:00|19228.9|19198.9|19234.3|19204.3|19234.7|19204.7|19226.4|19196.4|0
1678918500000|2023-03-15 22:15:00|19235|19205|19234.7|19204.7|19239.5|19209.5|19231.9|19201.9|0
1678918800000|2023-03-15 22:20:00|19235.1|19205.1|19236.1|19206.1|19243.4|19213.4|19233.4|19203.4|0
1678919100000|2023-03-15 22:25:00|19236.8|19206.8|19236.8|19206.8|19240.1|19210.1|19236.8|19206.8|0
1678919400000|2023-03-15 22:30:00|19236|19206|19240.7|19210.7|19241.1|19211.1|19235.2|19205.2|0
1678919700000|2023-03-15 22:35:00|19241.4|19211.4|19244.7|19214.7|19245.5|19215.5|19238.3|19208.3|0
1678920000000|2023-03-15 22:40:00|19244|19214|19259.9|19229.9|19260.4|19230.4|19239.9|19209.9|0
1678920300000|2023-03-15 22:45:00|19259.6|19229.6|19209.5|19179.5|19263.5|19233.5|19209.5|19179.5|0
1678920600000|2023-03-15 22:50:00|19208.8|19178.8|19205.5|19175.5|19210|19180|19205.5|19175.5|0
1678920900000|2023-03-15 22:55:00|19206.2|19176.2|19205.9|19175.9|19210.7|19180.7|19204.3|19174.3|0
1678921200000|2023-03-15 23:00:00|19206.6|19176.6|19220.7|19190.7|19222.2|19192.2|19206.6|19176.6|0
1678921500000|2023-03-15 23:05:00|19219.9|19189.9|19217.9|19187.9|19221.4|19191.4|19215.7|19185.7|0
1678921800000|2023-03-15 23:10:00|19218.2|19188.2|19220.5|19190.5|19221.3|19191.3|19217.7|19187.7|0
1678922100000|2023-03-15 23:15:00|19219.8|19189.8|19202.5|19172.5|19220.3|19190.3|19201.6|19171.6|0
1678922400000|2023-03-15 23:20:00|19202.8|19172.8|19203.1|19173.1|19207.2|19177.2|19201.4|19171.4|0
1678922700000|2023-03-15 23:25:00|19202.3|19172.3|19204.1|19174.1|19206.4|19176.4|19201.2|19171.2|0
1678923000000|2023-03-15 23:30:00|19203.7|19173.7|19209.4|19179.4|19210.5|19180.5|19202.7|19172.7|0
1678923300000|2023-03-15 23:35:00|19208.7|19178.7|19200.9|19170.9|19210.2|19180.2|19199.7|19169.7|0
1678923600000|2023-03-15 23:40:00|19201.2|19171.2|19203.6|19173.6|19206.7|19176.7|19199.6|19169.6|0
1678923900000|2023-03-15 23:45:00|19202.9|19172.9|19194.4|19164.4|19202.9|19172.9|19186.4|19156.4|0
1678924200000|2023-03-15 23:50:00|19194.3|19164.3|19185.8|19155.8|19194.3|19164.3|19182|19152|0
1678924500000|2023-03-15 23:55:00|19186.5|19156.5|19192.1|19162.1|19193.7|19163.7|19185.8|19155.8|0
1678924800000|2023-03-16 00:00:00|19191.4|19161.4|19203.8|19173.8|19205.3|19175.3|19191|19161|0
1678925100000|2023-03-16 00:05:00|19204.5|19174.5|19215|19185|19215|19185|19203.8|19173.8|0
1678925400000|2023-03-16 00:10:00|19215.8|19185.8|19221|19191|19221.7|19191.7|19211.4|19181.4|0
1678925700000|2023-03-16 00:15:00|19221.7|19191.7|19212.8|19182.8|19226|19196|19212.8|19182.8|0
1678926000000|2023-03-16 00:20:00|19212.7|19182.7|19214.2|19184.2|19220.8|19190.8|19210.1|19180.1|0
1678926300000|2023-03-16 00:25:00|19214.9|19184.9|19214.8|19184.8|19218.2|19188.2|19200.6|19170.6|0
1678926600000|2023-03-16 00:30:00|19215.5|19185.5|19213|19183|19221.2|19191.2|19210.7|19180.7|0
1678926900000|2023-03-16 00:35:00|19213.3|19183.3|19217.8|19187.8|19221.4|19191.4|19213.3|19183.3|0
1678927200000|2023-03-16 00:40:00|19218.6|19188.6|19212.5|19182.5|19220.3|19190.3|19208.2|19178.2|0
1678927500000|2023-03-16 00:45:00|19212.1|19182.1|19206.9|19176.9|19216|19186|19198.8|19168.8|0
1678927800000|2023-03-16 00:50:00|19207.7|19177.7|19297.4|19267.4|19305.4|19275.4|19207.6|19177.6|0
1678928100000|2023-03-16 00:55:00|19298.1|19268.1|19287.2|19257.2|19302.9|19272.9|19276.8|19246.8|0
1678928400000|2023-03-16 01:00:00|19286.5|19256.5|19285.6|19255.6|19293.3|19263.3|19278.8|19248.8|0
1678928700000|2023-03-16 01:05:00|19285.4|19255.4|19330.8|19300.8|19334.3|19304.3|19283.3|19253.3|0
1678929000000|2023-03-16 01:10:00|19328.6|19298.6|19314.6|19284.6|19328.9|19298.9|19312.5|19282.5|0
1678929300000|2023-03-16 01:15:00|19307.1|19277.1|19167.5|19162.5|19310.5|19305.5|19151.5|19146.5|4456
1678929600000|2023-03-16 01:20:00|19164|19159|19199|19194|19199|19194|19160.5|19155.5|1808
1678929900000|2023-03-16 01:25:00|19198.5|19193.5|19220|19215|19221|19216|19179|19174|1145
1678930200000|2023-03-16 01:30:00|19217.5|19212.5|19196.5|19191.5|19250.5|19245.5|19137.5|19132.5|7400
1678930500000|2023-03-16 01:35:00|19201.5|19196.5|19248.5|19243.5|19268|19263|19194.5|19189.5|4612
1678930800000|2023-03-16 01:40:00|19253.5|19248.5|19203.5|19198.5|19284|19279|19185.5|19180.5|3366
1678931100000|2023-03-16 01:45:00|19210.5|19205.5|19210|19205|19258|19253|19193.5|19188.5|3066
1678931400000|2023-03-16 01:50:00|19212.5|19207.5|19166.5|19161.5|19265.5|19260.5|19151.5|19146.5|3342
1678931700000|2023-03-16 01:55:00|19166|19161|19140|19135|19185.5|19180.5|19112.5|19107.5|3734
1678932000000|2023-03-16 02:00:00|19138.5|19133.5|19102.5|19097.5|19170.5|19165.5|19098.5|19093.5|2731
1678932300000|2023-03-16 02:05:00|19104|19099|19131.5|19126.5|19152|19147|19080.5|19075.5|2645
1678932600000|2023-03-16 02:10:00|19129.5|19124.5|19170|19165|19170|19165|19107.5|19102.5|2069
1678932900000|2023-03-16 02:15:00|19172.5|19167.5|19215.5|19210.5|19242.5|19237.5|19172.5|19167.5|3831
1678933200000|2023-03-16 02:20:00|19216.5|19211.5|19242.2|19237.2|19244.2|19239.2|19193.2|19188.2|1984
1678933500000|2023-03-16 02:25:00|19241.2|19236.2|19264.2|19259.2|19281.2|19276.2|19230.2|19225.2|2325
1678933800000|2023-03-16 02:30:00|19265.2|19260.2|19256.2|19251.2|19288.2|19283.2|19222.2|19217.2|2084
1678934100000|2023-03-16 02:35:00|19258.2|19253.2|19351.2|19346.2|19353.7|19348.7|19256.2|19251.2|2991
1678934400000|2023-03-16 02:40:00|19351.7|19346.7|19359.7|19354.7|19378.2|19373.2|19323.2|19318.2|2094
1678934700000|2023-03-16 02:45:00|19358.2|19353.2|19333.7|19328.7|19379.2|19374.2|19325.2|19320.2|1749
1678935000000|2023-03-16 02:50:00|19332.2|19327.2|19326.7|19321.7|19349.2|19344.2|19315.7|19310.7|1237
1678935300000|2023-03-16 02:55:00|19327.2|19322.2|19304.7|19299.7|19346.2|19341.2|19302.7|19297.7|971
1678935600000|2023-03-16 03:00:00|19306.7|19301.7|19298.2|19293.2|19326.2|19321.2|19291.2|19286.2|1244
1678935900000|2023-03-16 03:05:00|19296.7|19291.7|19262.2|19257.2|19301.2|19296.2|19260.7|19255.7|1394
1678936200000|2023-03-16 03:10:00|19261.7|19256.7|19263.7|19258.7|19276.7|19271.7|19242.2|19237.2|1025
1678936500000|2023-03-16 03:15:00|19265.2|19260.2|19273.7|19268.7|19276.2|19271.2|19251.2|19246.2|690
1678936800000|2023-03-16 03:20:00|19274.2|19269.2|19281.2|19276.2|19298.7|19293.7|19269.2|19264.2|653
1678937100000|2023-03-16 03:25:00|19281.7|19276.7|19275.2|19270.2|19284.7|19279.7|19259.2|19254.2|596
1678937400000|2023-03-16 03:30:00|19274.2|19269.2|19247.2|19242.2|19288.2|19283.2|19245.2|19240.2|619
1678937700000|2023-03-16 03:35:00|19246.2|19241.2|19222.2|19217.2|19251.2|19246.2|19194.2|19189.2|1776
1678938000000|2023-03-16 03:40:00|19221.7|19216.7|19197.2|19192.2|19230.2|19225.2|19197.2|19192.2|815
1678938300000|2023-03-16 03:45:00|19197.7|19192.7|19211.7|19206.7|19221.7|19216.7|19194.2|19189.2|687
1678938600000|2023-03-16 03:50:00|19211.2|19206.2|19221.2|19216.2|19231.7|19226.7|19211.2|19206.2|471
1678938900000|2023-03-16 03:55:00|19221.7|19216.7|19231.2|19226.2|19232.7|19227.7|19215.2|19210.2|429
1678939200000|2023-03-16 04:00:00|19239.6|19209.6|19246.1|19216.1|19249.6|19219.6|19238.6|19208.6|10
1678939500000|2023-03-16 04:05:00|19245.3|19215.3|19247.3|19217.3|19248.4|19218.4|19244.1|19214.1|0
1678939800000|2023-03-16 04:10:00|19247.6|19217.6|19246.5|19216.5|19251.9|19221.9|19245.8|19215.8|0
1678940100000|2023-03-16 04:15:00|19245.8|19215.8|19247.5|19217.5|19248.9|19218.9|19240.8|19210.8|0
1678940400000|2023-03-16 04:20:00|19246.7|19216.7|19225.6|19195.6|19246.7|19216.7|19222.4|19192.4|0
1678940700000|2023-03-16 04:25:00|19225.7|19195.7|19228.4|19198.4|19229.5|19199.5|19224.5|19194.5|0
1678941000000|2023-03-16 04:30:00|19229.1|19199.1|19227.1|19197.1|19232|19202|19227.1|19197.1|0
1678941300000|2023-03-16 04:35:00|19227.8|19197.8|19230.9|19200.9|19232|19202|19226.6|19196.6|0
1678941600000|2023-03-16 04:40:00|19231.7|19201.7|19235.1|19205.1|19235.2|19205.2|19231.3|19201.3|0
1678941900000|2023-03-16 04:45:00|19234.4|19204.4|19236.8|19206.8|19237.8|19207.8|19234.4|19204.4|0
1678942200000|2023-03-16 04:50:00|19237.5|19207.5|19243.5|19213.5|19243.5|19213.5|19236.8|19206.8|0
1678942500000|2023-03-16 04:55:00|19244.2|19214.2|19263.2|19233.2|19263.9|19233.9|19240.7|19210.7|0
1678942800000|2023-03-16 05:00:00|19263.4|19233.4|19263.7|19258.7|19272.7|19267.7|19232.2|19227.2|1850
1678943100000|2023-03-16 05:05:00|19262.2|19257.2|19269.7|19264.7|19278.2|19273.2|19243.7|19238.7|1148
1678943400000|2023-03-16 05:10:00|19270.7|19265.7|19275.7|19270.7|19304.2|19299.2|19269.2|19264.2|1287
1678943700000|2023-03-16 05:15:00|19276.2|19271.2|19244.2|19239.2|19279.7|19274.7|19241.2|19236.2|711
1678944000000|2023-03-16 05:20:00|19243.2|19238.2|19231.2|19226.2|19244.7|19239.7|19216.7|19211.7|884
1678944300000|2023-03-16 05:25:00|19230.7|19225.7|19232.2|19227.2|19258.2|19253.2|19226.7|19221.7|638
1678944600000|2023-03-16 05:30:00|19231.7|19226.7|19232.2|19227.2|19241.7|19236.7|19215.7|19210.7|644
1678944900000|2023-03-16 05:35:00|19232.7|19227.7|19259.2|19254.2|19265.2|19260.2|19216.7|19211.7|771
1678945200000|2023-03-16 05:40:00|19259.7|19254.7|19275.2|19270.2|19284.2|19279.2|19254.2|19249.2|920
1678945500000|2023-03-16 05:45:00|19276.2|19271.2|19283.2|19278.2|19294.7|19289.7|19267.7|19262.7|752
1678945800000|2023-03-16 05:50:00|19282.7|19277.7|19254.2|19249.2|19286.2|19281.2|19253.7|19248.7|564
1678946100000|2023-03-16 05:55:00|19253.2|19248.2|19229.2|19224.2|19257.7|19252.7|19223.7|19218.7|724
1678946400000|2023-03-16 06:00:00|19229.7|19224.7|19211.2|19206.2|19244.2|19239.2|19205.2|19200.2|1069
1678946700000|2023-03-16 06:05:00|19210.2|19205.2|19200.2|19195.2|19211.2|19206.2|19185.7|19180.7|1052
1678947000000|2023-03-16 06:10:00|19199.2|19194.2|19190.7|19185.7|19203.7|19198.7|19177.7|19172.7|775
1678947300000|2023-03-16 06:15:00|19190.2|19185.2|19111.7|19106.7|19193.7|19188.7|19110.2|19105.2|1781
1678947600000|2023-03-16 06:20:00|19113.2|19108.2|19137.7|19132.7|19149.2|19144.2|19101.2|19096.2|2015
1678947900000|2023-03-16 06:25:00|19138.2|19133.2|19174.2|19169.2|19175.2|19170.2|19134.7|19129.7|1471
1678948200000|2023-03-16 06:30:00|19174.7|19169.7|19188.2|19183.2|19198.2|19193.2|19165.2|19160.2|1486
1678948500000|2023-03-16 06:35:00|19187.2|19182.2|19191.7|19186.7|19216.2|19211.2|19187.2|19182.2|1043
1678948800000|2023-03-16 06:40:00|19191.2|19186.2|19161.2|19156.2|19193.2|19188.2|19161.2|19156.2|1045
1678949100000|2023-03-16 06:45:00|19160.7|19155.7|19152.2|19147.2|19167.7|19162.7|19149.2|19144.2|638
1678949400000|2023-03-16 06:50:00|19151.7|19146.7|19125.2|19120.2|19160.7|19155.7|19123.2|19118.2|1340
1678949700000|2023-03-16 06:55:00|19124.7|19119.7|19123.2|19118.2|19130.2|19125.2|19114.2|19109.2|857
1678950000000|2023-03-16 07:00:00|19121.2|19116.2|19152.2|19147.2|19153.2|19148.2|19106.2|19101.2|1129
1678950300000|2023-03-16 07:05:00|19152.7|19147.7|19171.7|19166.7|19172.2|19167.2|19141.2|19136.2|856
1678950600000|2023-03-16 07:10:00|19171.2|19166.2|19145.2|19140.2|19178.7|19173.7|19143.7|19138.7|751
1678950900000|2023-03-16 07:15:00|19146.2|19141.2|19181.7|19176.7|19185.2|19180.2|19142.7|19137.7|843
1678951200000|2023-03-16 07:20:00|19182.2|19177.2|19157.7|19152.7|19184.7|19179.7|19149.2|19144.2|867
1678951500000|2023-03-16 07:25:00|19157.2|19152.2|19147.2|19142.2|19161.2|19156.2|19132.7|19127.7|742
1678951800000|2023-03-16 07:30:00|19144.2|19139.2|19175.2|19170.2|19177.2|19172.2|19140.2|19135.2|825
1678952100000|2023-03-16 07:35:00|19176.2|19171.2|19155.2|19150.2|19176.2|19171.2|19148.7|19143.7|577
1678952400000|2023-03-16 07:40:00|19156.2|19151.2|19189.7|19184.7|19190.7|19185.7|19155.2|19150.2|845
1678952700000|2023-03-16 07:45:00|19190.2|19185.2|19182.2|19177.2|19193.7|19188.7|19167.2|19162.2|951
1678953000000|2023-03-16 07:50:00|19180.2|19175.2|19196.7|19191.7|19200.2|19195.2|19174.2|19169.2|852
1678953300000|2023-03-16 07:55:00|19197.7|19192.7|19209.2|19204.2|19212.2|19207.2|19192.7|19187.7|1603
1678953600000|2023-03-16 08:00:00|19208.7|19203.7|19207.2|19202.2|19221.2|19216.2|19195.2|19190.2|1575
1678953900000|2023-03-16 08:05:00|19206.7|19201.7|19160.2|19155.2|19213.2|19208.2|19158.2|19153.2|2307
1678954200000|2023-03-16 08:10:00|19161.2|19156.2|19151.7|19146.7|19180.7|19175.7|19150.2|19145.2|1015
1678954500000|2023-03-16 08:15:00|19150.2|19145.2|19141.2|19136.2|19151.2|19146.2|19119.2|19114.2|1118
1678954800000|2023-03-16 08:20:00|19140.7|19135.7|19114.2|19109.2|19142.2|19137.2|19109.2|19104.2|1089
1678955100000|2023-03-16 08:25:00|19113.2|19108.2|19117.2|19112.2|19140.2|19135.2|19108.7|19103.7|1395
1678955400000|2023-03-16 08:30:00|19133|19103|19120.5|19090.5|19153.4|19123.4|19120.5|19090.5|0
1678955700000|2023-03-16 08:35:00|19120.9|19090.9|19133.7|19103.7|19141.5|19111.5|19117.6|19087.6|0
1678956000000|2023-03-16 08:40:00|19135.2|19105.2|19142.6|19112.6|19144.6|19114.6|19131.8|19101.8|0
1678956300000|2023-03-16 08:45:00|19142.3|19112.3|19132.4|19102.4|19148.4|19118.4|19130.8|19100.8|0
1678956600000|2023-03-16 08:50:00|19133.1|19103.1|19134.6|19104.6|19135.9|19105.9|19124.5|19094.5|0
1678956900000|2023-03-16 08:55:00|19134.9|19104.9|19118.1|19088.1|19136|19106|19117.4|19087.4|0
1678957200000|2023-03-16 09:00:00|19117.4|19087.4|19120.4|19090.4|19125.7|19095.7|19114.6|19084.6|0
1678957500000|2023-03-16 09:05:00|19119.3|19089.3|19092.8|19062.8|19122.8|19092.8|19086.5|19056.5|0
1678957800000|2023-03-16 09:10:00|19092.1|19062.1|19109.6|19079.6|19111.8|19081.8|19074.2|19044.2|0
1678958100000|2023-03-16 09:15:00|19103.7|19095.7|19068.7|19060.7|19117.2|19109.2|19063.7|19055.7|1081
1678958400000|2023-03-16 09:20:00|19068.2|19060.2|19087.7|19079.7|19087.7|19079.7|19054.2|19046.2|261
1678958700000|2023-03-16 09:25:00|19087.2|19079.2|19096.7|19088.7|19107.2|19099.2|19086.2|19078.2|192
1678959000000|2023-03-16 09:30:00|19097.2|19089.2|19112.2|19104.2|19113.7|19105.7|19090.7|19082.7|147
1678959300000|2023-03-16 09:35:00|19112.7|19104.7|19102.2|19094.2|19126.2|19118.2|19101.2|19093.2|214
1678959600000|2023-03-16 09:40:00|19101.7|19093.7|19111.2|19103.2|19116.2|19108.2|19100.7|19092.7|71
1678959900000|2023-03-16 09:45:00|19110.7|19102.7|19111.2|19103.2|19117.7|19109.7|19104.7|19096.7|88
1678960200000|2023-03-16 09:50:00|19111.7|19103.7|19108.7|19100.7|19113.2|19105.2|19100.2|19092.2|85
1678960500000|2023-03-16 09:55:00|19109.2|19101.2|19122.2|19114.2|19127.2|19119.2|19108.7|19100.7|144
1678960800000|2023-03-16 10:00:00|19122.7|19114.7|19112.2|19104.2|19123.2|19115.2|19110.7|19102.7|51
1678961100000|2023-03-16 10:05:00|19111.7|19103.7|19112.2|19104.2|19118.7|19110.7|19106.2|19098.2|49
1678961400000|2023-03-16 10:10:00|19111.7|19103.7|19105.2|19097.2|19118.7|19110.7|19100.2|19092.2|95
1678961700000|2023-03-16 10:15:00|19104.7|19096.7|19114.2|19106.2|19115.7|19107.7|19098.2|19090.2|87
1678962000000|2023-03-16 10:20:00|19113.7|19105.7|19105.2|19097.2|19117.2|19109.2|19102.7|19094.7|63
1678962300000|2023-03-16 10:25:00|19105.7|19097.7|19116.2|19108.2|19126.2|19118.2|19102.2|19094.2|65
1678962600000|2023-03-16 10:30:00|19116.7|19108.7|19111.2|19103.2|19118.2|19110.2|19110.2|19102.2|21
1678962900000|2023-03-16 10:35:00|19111.7|19103.7|19115.2|19107.2|19115.7|19107.7|19104.2|19096.2|49
1678963200000|2023-03-16 10:40:00|19114.7|19106.7|19114.2|19106.2|19114.7|19106.7|19104.7|19096.7|34
1678963500000|2023-03-16 10:45:00|19113.2|19105.2|19106.2|19098.2|19115.2|19107.2|19100.2|19092.2|46
1678963800000|2023-03-16 10:50:00|19105.7|19097.7|19096.7|19088.7|19105.7|19097.7|19090.7|19082.7|91
1678964100000|2023-03-16 10:55:00|19097.2|19089.2|19107.2|19099.2|19108.2|19100.2|19097.2|19089.2|63
1678964400000|2023-03-16 11:00:00|19106.7|19098.7|19100.7|19092.7|19106.7|19098.7|19097.7|19089.7|67
1678964700000|2023-03-16 11:05:00|19101.2|19093.2|19096.7|19088.7|19101.2|19093.2|19078.7|19070.7|125
1678965000000|2023-03-16 11:10:00|19093.7|19085.7|19079.2|19071.2|19095.2|19087.2|19074.7|19066.7|69
1678965300000|2023-03-16 11:15:00|19078.2|19070.2|19077.2|19069.2|19091.2|19083.2|19070.2|19062.2|93
1678965600000|2023-03-16 11:20:00|19077.7|19069.7|19083.2|19075.2|19084.7|19076.7|19075.2|19067.2|58
1678965900000|2023-03-16 11:25:00|19083.7|19075.7|19083.7|19075.7|19090.7|19082.7|19083.2|19075.2|49
1678966200000|2023-03-16 11:30:00|19083.2|19075.2|19083.2|19075.2|19090.7|19082.7|19081.7|19073.7|88
1678966500000|2023-03-16 11:35:00|19082.7|19074.7|19088.7|19080.7|19090.7|19082.7|19080.2|19072.2|51
1678966800000|2023-03-16 11:40:00|19088.2|19080.2|19091.7|19083.7|19093.7|19085.7|19087.2|19079.2|28
1678967100000|2023-03-16 11:45:00|19092.2|19084.2|19096.2|19088.2|19100.7|19092.7|19089.7|19081.7|62
1678967400000|2023-03-16 11:50:00|19095.7|19087.7|19094.2|19086.2|19099.7|19091.7|19090.2|19082.2|76
1678967700000|2023-03-16 11:55:00|19093.7|19085.7|19091.7|19083.7|19095.7|19087.7|19089.7|19081.7|17
1678968000000|2023-03-16 12:00:00|19092.2|19084.2|19095.7|19087.7|19099.2|19091.2|19088.2|19080.2|55
1678968300000|2023-03-16 12:05:00|19096.2|19088.2|19095.2|19087.2|19097.7|19089.7|19089.2|19081.2|119
1678968600000|2023-03-16 12:10:00|19095.7|19087.7|19100.7|19092.7|19103.2|19095.2|19095.7|19087.7|55
1678968900000|2023-03-16 12:15:00|19100.2|19092.2|19107.2|19099.2|19109.7|19101.7|19099.7|19091.7|57
1678969200000|2023-03-16 12:20:00|19107.7|19099.7|19104.2|19096.2|19108.2|19100.2|19092.7|19084.7|62
1678969500000|2023-03-16 12:25:00|19103.7|19095.7|19106.2|19098.2|19114.2|19106.2|19100.2|19092.2|87
1678969800000|2023-03-16 12:30:00|19105.7|19097.7|19097.2|19089.2|19116.2|19108.2|19090.7|19082.7|98
1678970100000|2023-03-16 12:35:00|19096.7|19088.7|19082.2|19074.2|19096.7|19088.7|19078.2|19070.2|83
1678970400000|2023-03-16 12:40:00|19081.7|19073.7|19061.7|19053.7|19083.2|19075.2|19045.7|19037.7|282
1678970700000|2023-03-16 12:45:00|19062.7|19054.7|19079.7|19071.7|19085.7|19077.7|19060.7|19052.7|83
1678971000000|2023-03-16 12:50:00|19079.2|19071.2|19078.7|19070.7|19090.7|19082.7|19076.7|19068.7|76
1678971300000|2023-03-16 12:55:00|19078.2|19070.2|19068.7|19060.7|19079.7|19071.7|19067.2|19059.2|96
1678971600000|2023-03-16 13:00:00|19068.2|19060.2|19063.2|19055.2|19073.2|19065.2|19051.7|19043.7|86
1678971900000|2023-03-16 13:05:00|19063.7|19055.7|19070.7|19062.7|19077.2|19069.2|19060.2|19052.2|103
1678972200000|2023-03-16 13:10:00|19069.2|19061.2|19085.7|19077.7|19095.2|19087.2|19059.7|19051.7|178
1678972500000|2023-03-16 13:15:00|19086.2|19078.2|19054.7|19046.7|19086.7|19078.7|19041.7|19033.7|250
1678972800000|2023-03-16 13:20:00|19052.7|19044.7|19056.7|19048.7|19058.2|19050.2|19034.7|19026.7|341
1678973100000|2023-03-16 13:25:00|19056.2|19048.2|19050.7|19042.7|19058.7|19050.7|19043.7|19035.7|161
1678973400000|2023-03-16 13:30:00|19050.2|19042.2|19059.2|19051.2|19081.2|19073.2|19033.2|19025.2|904
1678973700000|2023-03-16 13:35:00|19058.7|19050.7|19078.7|19070.7|19078.7|19070.7|19027.7|19019.7|470
1678974000000|2023-03-16 13:40:00|19077.7|19069.7|19095.7|19087.7|19105.7|19097.7|19077.2|19069.2|414
1678974300000|2023-03-16 13:45:00|19096.2|19088.2|19089.7|19081.7|19113.2|19105.2|19062.7|19054.7|342
1678974600000|2023-03-16 13:50:00|19090.2|19082.2|19127.2|19119.2|19143.2|19135.2|19086.2|19078.2|405
1678974900000|2023-03-16 13:55:00|19124.7|19116.7|19149.7|19141.7|19155.7|19147.7|19124.7|19116.7|350
1678975200000|2023-03-16 14:00:00|19149.2|19141.2|19104.2|19096.2|19152.7|19144.7|19104.2|19096.2|299
1678975500000|2023-03-16 14:05:00|19102.7|19094.7|19081.2|19073.2|19102.7|19094.7|19076.2|19068.2|469
1678975800000|2023-03-16 14:10:00|19080.7|19072.7|19117.7|19109.7|19122.7|19114.7|19079.7|19071.7|249
1678976100000|2023-03-16 14:15:00|19118.2|19110.2|19051.7|19043.7|19118.2|19110.2|19046.2|19038.2|410
1678976400000|2023-03-16 14:20:00|19052.2|19044.2|19064.2|19056.2|19078.7|19070.7|19049.7|19041.7|222
1678976700000|2023-03-16 14:25:00|19065.2|19057.2|19066.2|19058.2|19075.7|19067.7|19046.7|19038.7|180
1678977000000|2023-03-16 14:30:00|19067.2|19059.2|19055.7|19047.7|19079.7|19071.7|19051.2|19043.2|107
1678977300000|2023-03-16 14:35:00|19056.2|19048.2|19056.2|19048.2|19064.2|19056.2|19045.7|19037.7|136
1678977600000|2023-03-16 14:40:00|19055.7|19047.7|19068.2|19060.2|19077.2|19069.2|19048.7|19040.7|227
1678977900000|2023-03-16 14:45:00|19068.7|19060.7|19094.2|19086.2|19103.7|19095.7|19063.2|19055.2|233
1678978200000|2023-03-16 14:50:00|19091.2|19083.2|19129.2|19121.2|19131.7|19123.7|19090.2|19082.2|550
1678978500000|2023-03-16 14:55:00|19128.7|19120.7|19166.7|19158.7|19167.7|19159.7|19127.7|19119.7|513
1678978800000|2023-03-16 15:00:00|19167.2|19159.2|19169.2|19161.2|19176.7|19168.7|19149.7|19141.7|594
1678979100000|2023-03-16 15:05:00|19169.7|19161.7|19178.7|19170.7|19198.7|19190.7|19151.2|19143.2|374
1678979400000|2023-03-16 15:10:00|19178.2|19170.2|19190.7|19182.7|19193.7|19185.7|19168.2|19160.2|256
1678979700000|2023-03-16 15:15:00|19191.2|19183.2|19185.2|19177.2|19201.7|19193.7|19182.2|19174.2|265
1678980000000|2023-03-16 15:20:00|19186.2|19178.2|19195.2|19187.2|19200.7|19192.7|19179.7|19171.7|318
1678980300000|2023-03-16 15:25:00|19194.7|19186.7|19222.7|19214.7|19236.2|19228.2|19192.7|19184.7|483
1678980600000|2023-03-16 15:30:00|19222.2|19214.2|19209.2|19201.2|19227.7|19219.7|19206.2|19198.2|279
1678980900000|2023-03-16 15:35:00|19209.7|19201.7|19214.7|19206.7|19217.7|19209.7|19201.2|19193.2|172
1678981200000|2023-03-16 15:40:00|19215.2|19207.2|19251.2|19243.2|19251.2|19243.2|19212.2|19204.2|267
1678981500000|2023-03-16 15:45:00|19252.2|19244.2|19277.7|19269.7|19279.2|19271.2|19249.7|19241.7|312
1678981800000|2023-03-16 15:50:00|19276.7|19268.7|19287.7|19279.7|19291.7|19283.7|19268.7|19260.7|383
1678982100000|2023-03-16 15:55:00|19287.2|19279.2|19285.2|19277.2|19309.2|19301.2|19278.2|19270.2|267
1678982400000|2023-03-16 16:00:00|19284.7|19276.7|19273.7|19265.7|19289.2|19281.2|19267.7|19259.7|261
1678982700000|2023-03-16 16:05:00|19273.2|19265.2|19246.2|19238.2|19273.7|19265.7|19241.7|19233.7|304
1678983000000|2023-03-16 16:10:00|19245.7|19237.7|19234.7|19226.7|19248.7|19240.7|19213.2|19205.2|348
1678983300000|2023-03-16 16:15:00|19235.2|19227.2|19252.7|19244.7|19256.7|19248.7|19231.2|19223.2|190
1678983600000|2023-03-16 16:20:00|19256.2|19248.2|19272.2|19264.2|19277.7|19269.7|19252.7|19244.7|173
1678983900000|2023-03-16 16:25:00|19271.7|19263.7|19274.2|19266.2|19289.2|19281.2|19268.2|19260.2|188
1678984200000|2023-03-16 16:30:00|19273.7|19265.7|19277.7|19269.7|19281.7|19273.7|19269.7|19261.7|141
1678984500000|2023-03-16 16:35:00|19278.2|19270.2|19281.7|19273.7|19282.2|19274.2|19264.2|19256.2|159
1678984800000|2023-03-16 16:40:00|19282.2|19274.2|19294.2|19286.2|19299.7|19291.7|19280.2|19272.2|151
1678985100000|2023-03-16 16:45:00|19293.7|19285.7|19300.2|19292.2|19301.2|19293.2|19286.2|19278.2|94
1678985400000|2023-03-16 16:50:00|19301.2|19293.2|19313.2|19305.2|19321.7|19313.7|19299.7|19291.7|295
1678985700000|2023-03-16 16:55:00|19313.7|19305.7|19324.2|19316.2|19324.7|19316.7|19310.7|19302.7|189
1678986000000|2023-03-16 17:00:00|19323.7|19315.7|19338.7|19330.7|19342.7|19334.7|19321.2|19313.2|332
1678986300000|2023-03-16 17:05:00|19339.2|19331.2|19338.2|19330.2|19350.7|19342.7|19330.7|19322.7|213
1678986600000|2023-03-16 17:10:00|19339.2|19331.2|19317.7|19309.7|19342.2|19334.2|19316.2|19308.2|310
1678986900000|2023-03-16 17:15:00|19318.2|19310.2|19314.2|19306.2|19320.7|19312.7|19300.2|19292.2|282
1678987200000|2023-03-16 17:20:00|19314.7|19306.7|19310.2|19302.2|19315.2|19307.2|19299.7|19291.7|88
1678987500000|2023-03-16 17:25:00|19310.7|19302.7|19307.7|19299.7|19313.2|19305.2|19303.7|19295.7|102
1678987800000|2023-03-16 17:30:00|19308.2|19300.2|19279.2|19271.2|19309.2|19301.2|19278.7|19270.7|110
1678988100000|2023-03-16 17:35:00|19281.7|19273.7|19272.7|19264.7|19284.2|19276.2|19261.7|19253.7|147
1678988400000|2023-03-16 17:40:00|19271.2|19263.2|19284.7|19276.7|19291.2|19283.2|19269.7|19261.7|134
1678988700000|2023-03-16 17:45:00|19285.2|19277.2|19279.7|19271.7|19289.7|19281.7|19274.2|19266.2|79
1678989000000|2023-03-16 17:50:00|19279.2|19271.2|19285.7|19277.7|19287.2|19279.2|19259.7|19251.7|65
1678989300000|2023-03-16 17:55:00|19286.2|19278.2|19276.2|19268.2|19295.7|19287.7|19274.7|19266.7|52
1678989600000|2023-03-16 18:00:00|19274.7|19266.7|19281.2|19273.2|19287.7|19279.7|19272.7|19264.7|90
1678989900000|2023-03-16 18:05:00|19281.7|19273.7|19281.7|19273.7|19286.7|19278.7|19268.7|19260.7|57
1678990200000|2023-03-16 18:10:00|19282.2|19274.2|19276.7|19268.7|19284.2|19276.2|19272.7|19264.7|27
1678990500000|2023-03-16 18:15:00|19276.2|19268.2|19289.2|19281.2|19296.2|19288.2|19273.7|19265.7|55
1678990800000|2023-03-16 18:20:00|19289.7|19281.7|19284.7|19276.7|19293.7|19285.7|19284.2|19276.2|59
1678991100000|2023-03-16 18:25:00|19284.2|19276.2|19298.2|19290.2|19299.2|19291.2|19279.7|19271.7|40
1678991400000|2023-03-16 18:30:00|19298.7|19290.7|19283.7|19275.7|19302.2|19294.2|19279.7|19271.7|141
1678991700000|2023-03-16 18:35:00|19284.2|19276.2|19313.2|19305.2|19314.7|19306.7|19283.7|19275.7|88
1678992000000|2023-03-16 18:40:00|19313.7|19305.7|19321.7|19313.7|19323.2|19315.2|19307.2|19299.2|56
1678992300000|2023-03-16 18:45:00|19321.2|19313.2|19326.7|19318.7|19327.7|19319.7|19318.7|19310.7|48
1678992600000|2023-03-16 18:50:00|19326.2|19318.2|19326.2|19318.2|19328.7|19320.7|19320.7|19312.7|45
1678992900000|2023-03-16 18:55:00|19325.2|19317.2|19358.6|19328.6|19358.6|19340.7|19325.2|19317.2|125
1678993200000|2023-03-16 19:00:00|19358.8|19328.8|19348.3|19318.3|19370.2|19340.2|19347.9|19317.9|0
1678993500000|2023-03-16 19:05:00|19348.5|19318.5|19354.7|19324.7|19364.8|19334.8|19348.5|19318.5|0
1678993800000|2023-03-16 19:10:00|19354.5|19324.5|19356.1|19326.1|19359.3|19329.3|19354.2|19324.2|0
1678994100000|2023-03-16 19:15:00|19356.2|19326.2|19366.6|19336.6|19367.7|19337.7|19346.8|19316.8|0
1678994400000|2023-03-16 19:20:00|19366.7|19336.7|19376.6|19346.6|19377.1|19347.1|19363.6|19333.6|0
1678994700000|2023-03-16 19:25:00|19376.5|19346.5|19370|19340|19381.3|19351.3|19364.5|19334.5|0
1678995000000|2023-03-16 19:30:00|19370.2|19340.2|19365.6|19335.6|19370.4|19340.4|19360.9|19330.9|0
1678995300000|2023-03-16 19:35:00|19365.4|19335.4|19359.2|19329.2|19365.4|19335.4|19348.2|19318.2|0
1678995600000|2023-03-16 19:40:00|19359|19329|19378.1|19348.1|19378.4|19348.4|19348.8|19318.8|0
1678995900000|2023-03-16 19:45:00|19377.7|19347.7|19372.7|19342.7|19391.4|19361.4|19358.8|19328.8|0
1678996200000|2023-03-16 19:50:00|19372.5|19342.5|19359.8|19329.8|19379.6|19349.6|19356.4|19326.4|0
1678996500000|2023-03-16 19:55:00|19359|19329|19364.2|19334.2|19366.9|19336.9|19346.4|19316.4|0
1678996800000|2023-03-16 20:00:00|19364.9|19334.9|19359|19329|19366.2|19336.2|19355.4|19325.4|0
1678997100000|2023-03-16 20:05:00|19358.2|19328.2|19372.8|19342.8|19373.5|19343.5|19358.2|19328.2|0
1678997400000|2023-03-16 20:10:00|19372.1|19342.1|19377.6|19347.6|19378.3|19348.3|19368.2|19338.2|0
1678997700000|2023-03-16 20:15:00|19378.3|19348.3|19390.5|19360.5|19391.5|19361.5|19377.3|19347.3|0
1678998000000|2023-03-16 20:20:00|19390.8|19360.8|19397.2|19367.2|19397.2|19367.2|19390.5|19360.5|0
1678998300000|2023-03-16 20:25:00|19396.8|19366.8|19390.3|19360.3|19397.9|19367.9|19390.3|19360.3|0
1678998600000|2023-03-16 20:30:00|19391|19361|19403.5|19373.5|19405.3|19375.3|19385.6|19355.6|0
1678998900000|2023-03-16 20:35:00|19402.7|19372.7|19398.9|19368.9|19402.7|19372.7|19398.2|19368.2|0
1678999200000|2023-03-16 20:40:00|19399.2|19369.2|19397.8|19367.8|19403.5|19373.5|19397.3|19367.3|0
1678999500000|2023-03-16 20:45:00|19397.1|19367.1|19393.4|19363.4|19397.9|19367.9|19393.4|19363.4|0
1678999800000|2023-03-16 20:50:00|19393.1|19363.1|19393.1|19363.1|19393.1|19363.1|19392.9|19362.9|0
1679000100000|2023-03-16 20:55:00|19392.9|19362.9|19391.8|19361.8|19393.8|19363.8|19389.9|19359.9|0
1679000400000|2023-03-16 21:00:00|19392.1|19362.1|19394.1|19364.1|19395.3|19365.3|19390.5|19360.5|0
1679000700000|2023-03-16 21:05:00|19394.7|19364.7|19394.2|19364.2|19394.9|19364.9|19393.6|19363.6|0
1679001000000|2023-03-16 21:10:00|19395.3|19365.3|19394.8|19364.8|19395.4|19365.4|19393.7|19363.7|0
1679001300000|2023-03-16 21:15:00|19394.6|19364.6|19394|19364|19394.7|19364.7|19393.8|19363.8|0
1679001600000|2023-03-16 21:20:00|19394.1|19364.1|19393.5|19363.5|19394.7|19364.7|19393.5|19363.5|0
1679001900000|2023-03-16 21:25:00|19393.3|19363.3|19392.2|19362.2|19393.7|19363.7|19390.2|19360.2|0
1679002200000|2023-03-16 21:30:00|19392.1|19362.1|19391.2|19361.2|19392.7|19362.7|19390.2|19360.2|0
1679002500000|2023-03-16 21:35:00|19390.8|19360.8|19390.6|19360.6|19391.3|19361.3|19389.5|19359.5|0
1679002800000|2023-03-16 21:40:00|19390.7|19360.7|19390.5|19360.5|19391.4|19361.4|19389.7|19359.7|0
1679003100000|2023-03-16 21:45:00|19391.6|19361.6|19389.5|19359.5|19392.1|19362.1|19389.5|19359.5|0
1679003400000|2023-03-16 21:50:00|19389.6|19359.6|19392.9|19362.9|19393.9|19363.9|19389.4|19359.4|0
1679003700000|2023-03-16 21:55:00|19393|19363|19392.5|19362.5|19393|19363|19392.1|19362.1|0
1679004000000|2023-03-16 22:00:00|19394.4|19364.4|19383.6|19353.6|19395.4|19365.4|19380|19350|0
1679004300000|2023-03-16 22:05:00|19384.3|19354.3|19383.2|19353.2|19388.6|19358.6|19381.6|19351.6|0
1679004600000|2023-03-16 22:10:00|19382.5|19352.5|19378.4|19348.4|19384|19354|19378.4|19348.4|0
1679004900000|2023-03-16 22:15:00|19378.1|19348.1|19380.2|19350.2|19381|19351|19376.4|19346.4|0
1679005200000|2023-03-16 22:20:00|19380.5|19350.5|19369.5|19339.5|19382.1|19352.1|19367.9|19337.9|0
1679005500000|2023-03-16 22:25:00|19370.2|19340.2|19370.1|19340.1|19370.9|19340.9|19367.1|19337.1|0
1679005800000|2023-03-16 22:30:00|19370.4|19340.4|19352.1|19322.1|19370.9|19340.9|19348.6|19318.6|0
1679006100000|2023-03-16 22:35:00|19351.4|19321.4|19354.8|19324.8|19356.4|19326.4|19349.8|19319.8|0
1679006400000|2023-03-16 22:40:00|19354.1|19324.1|19358.4|19328.4|19358.7|19328.7|19354|19324|0
1679006700000|2023-03-16 22:45:00|19357.7|19327.7|19360.4|19330.4|19361.1|19331.1|19356.8|19326.8|0
1679007000000|2023-03-16 22:50:00|19359.6|19329.6|19360|19330|19360.4|19330.4|19352.1|19322.1|0
1679007300000|2023-03-16 22:55:00|19359.3|19329.3|19370.5|19340.5|19371.3|19341.3|19358.5|19328.5|0
1679007600000|2023-03-16 23:00:00|19369.8|19339.8|19322.2|19292.2|19371.2|19341.2|19321.4|19291.4|0
1679007900000|2023-03-16 23:05:00|19322.3|19292.3|19333.8|19303.8|19335.3|19305.3|19320.4|19290.4|0
1679008200000|2023-03-16 23:10:00|19334|19304|19337.1|19307.1|19337.9|19307.9|19330.8|19300.8|0
1679008500000|2023-03-16 23:15:00|19337.4|19307.4|19341.6|19311.6|19344.3|19314.3|19337.1|19307.1|0
1679008800000|2023-03-16 23:20:00|19342.3|19312.3|19341.6|19311.6|19343.9|19313.9|19340.8|19310.8|0
1679009100000|2023-03-16 23:25:00|19342|19312|19338.9|19308.9|19344.3|19314.3|19338.9|19308.9|0
1679009400000|2023-03-16 23:30:00|19338.2|19308.2|19339.1|19309.1|19340.4|19310.4|19336.4|19306.4|0
1679009700000|2023-03-16 23:35:00|19338.8|19308.8|19334.3|19304.3|19338.8|19308.8|19333.5|19303.5|0
1679010000000|2023-03-16 23:40:00|19334.6|19304.6|19329|19299|19334.6|19304.6|19328.6|19298.6|0
1679010300000|2023-03-16 23:45:00|19329.4|19299.4|19331.5|19301.5|19333.1|19303.1|19326.2|19296.2|0
1679010600000|2023-03-16 23:50:00|19330.8|19300.8|19329.6|19299.6|19333|19303|19328.7|19298.7|0
1679010900000|2023-03-16 23:55:00|19330.3|19300.3|19327.9|19297.9|19331.2|19301.2|19327.2|19297.2|0
1679011200000|2023-03-17 00:00:00|19328.7|19298.7|19330.2|19300.2|19335.7|19305.7|19324.8|19294.8|0
1679011500000|2023-03-17 00:05:00|19331|19301|19321.2|19291.2|19331|19301|19320.4|19290.4|0
1679011800000|2023-03-17 00:10:00|19320.5|19290.5|19319.5|19289.5|19324.6|19294.6|19318.7|19288.7|0
1679012100000|2023-03-17 00:15:00|19318.8|19288.8|19317.4|19287.4|19319.7|19289.7|19314.2|19284.2|0
1679012400000|2023-03-17 00:20:00|19317.5|19287.5|19313|19283|19317.5|19287.5|19311.6|19281.6|0
1679012700000|2023-03-17 00:25:00|19312.3|19282.3|19317.4|19287.4|19318.1|19288.1|19312.3|19282.3|0
1679013000000|2023-03-17 00:30:00|19318.1|19288.1|19320.1|19290.1|19321.9|19291.9|19315.9|19285.9|0
1679013300000|2023-03-17 00:35:00|19319.7|19289.7|19330.1|19300.1|19336.5|19306.5|19318.6|19288.6|0
1679013600000|2023-03-17 00:40:00|19330.4|19300.4|19333.5|19303.5|19348.4|19318.4|19330.4|19300.4|0
1679013900000|2023-03-17 00:45:00|19334.2|19304.2|19336.7|19306.7|19337.4|19307.4|19333.5|19303.5|0
1679014200000|2023-03-17 00:50:00|19335.9|19305.9|19364.5|19334.5|19368.5|19338.5|19332.4|19302.4|0
1679014500000|2023-03-17 00:55:00|19364.2|19334.2|19367.4|19337.4|19369.5|19339.5|19363.8|19333.8|0
1679014800000|2023-03-17 01:00:00|19367|19337|19367.3|19337.3|19369.9|19339.9|19366.3|19336.3|0
1679015100000|2023-03-17 01:05:00|19367.6|19337.6|19366.8|19336.8|19368|19338|19365|19335|0
1679015400000|2023-03-17 01:10:00|19366.4|19336.4|19368.5|19338.5|19370|19340|19366|19336|0
1679015700000|2023-03-17 01:15:00|19353.2|19323.2|19450.7|19445.7|19486.7|19481.7|19353.2|19323.2|4189
1679016000000|2023-03-17 01:20:00|19448.2|19443.2|19409.2|19404.2|19463.7|19458.7|19404.7|19399.7|1890
1679016300000|2023-03-17 01:25:00|19408.7|19403.7|19427.7|19422.7|19434.7|19429.7|19389.2|19384.2|1067
1679016600000|2023-03-17 01:30:00|19424.7|19419.7|19360.7|19355.7|19432.2|19427.2|19333.2|19328.2|4884
1679016900000|2023-03-17 01:35:00|19363.7|19358.7|19310.2|19305.2|19391.2|19386.2|19298.2|19293.2|3616
1679017200000|2023-03-17 01:40:00|19318.7|19313.7|19369.7|19364.7|19388.2|19383.2|19318.7|19313.7|3290
1679017500000|2023-03-17 01:45:00|19372.2|19367.2|19351.7|19346.7|19398.7|19393.7|19335.7|19330.7|2824
1679017800000|2023-03-17 01:50:00|19353.7|19348.7|19329.2|19324.2|19370.7|19365.7|19319.2|19314.2|1711
1679018100000|2023-03-17 01:55:00|19332.7|19327.7|19361.7|19356.7|19365.7|19360.7|19305.2|19300.2|1787
1679018400000|2023-03-17 02:00:00|19362.2|19357.2|19460.2|19455.2|19469.7|19464.7|19362.2|19357.2|3580
1679018700000|2023-03-17 02:05:00|19462.2|19457.2|19430.7|19425.7|19470.7|19465.7|19409.7|19404.7|2424
1679019000000|2023-03-17 02:10:00|19433.2|19428.2|19432.2|19427.2|19474.2|19469.2|19423.2|19418.2|2288
1679019300000|2023-03-17 02:15:00|19434.2|19429.2|19478.2|19473.2|19479.7|19474.7|19421.7|19416.7|1907
1679019600000|2023-03-17 02:20:00|19482.7|19477.7|19425.2|19420.2|19483.2|19478.2|19425.2|19420.2|1743
1679019900000|2023-03-17 02:25:00|19425.7|19420.7|19437.2|19432.2|19440.2|19435.2|19399.7|19394.7|1509
1679020200000|2023-03-17 02:30:00|19438.7|19433.7|19413.7|19408.7|19442.7|19437.7|19386.2|19381.2|1568
1679020500000|2023-03-17 02:35:00|19414.7|19409.7|19460.2|19455.2|19463.2|19458.2|19399.2|19394.2|1496
1679020800000|2023-03-17 02:40:00|19462.2|19457.2|19455.7|19450.7|19463.2|19458.2|19430.2|19425.2|1142
1679021100000|2023-03-17 02:45:00|19456.7|19451.7|19404.2|19399.2|19460.2|19455.2|19396.7|19391.7|1333
1679021400000|2023-03-17 02:50:00|19407.2|19402.2|19449.7|19444.7|19460.2|19455.2|19404.2|19399.2|1085
1679021700000|2023-03-17 02:55:00|19451.7|19446.7|19446.7|19441.7|19465.2|19460.2|19440.2|19435.2|938
1679022000000|2023-03-17 03:00:00|19451.2|19446.2|19495.2|19490.2|19501.2|19496.2|19436.2|19431.2|2356
1679022300000|2023-03-17 03:05:00|19493.2|19488.2|19534.2|19529.2|19538.2|19533.2|19486.7|19481.7|3191
1679022600000|2023-03-17 03:10:00|19535.2|19530.2|19523.2|19518.2|19541.2|19536.2|19510.2|19505.2|1790
1679022900000|2023-03-17 03:15:00|19524.7|19519.7|19525.2|19520.2|19535.7|19530.7|19505.7|19500.7|1381
1679023200000|2023-03-17 03:20:00|19524.7|19519.7|19562.7|19557.7|19562.7|19557.7|19516.2|19511.2|1757
1679023500000|2023-03-17 03:25:00|19565.7|19560.7|19556.2|19551.2|19599.7|19594.7|19554.2|19549.2|2457
1679023800000|2023-03-17 03:30:00|19558.7|19553.7|19539.2|19534.2|19558.7|19553.7|19527.7|19522.7|1012
1679024100000|2023-03-17 03:35:00|19543.2|19538.2|19555.2|19550.2|19564.7|19559.7|19536.7|19531.7|753
1679024400000|2023-03-17 03:40:00|19555.7|19550.7|19562.7|19557.7|19566.2|19561.2|19546.2|19541.2|661
1679024700000|2023-03-17 03:45:00|19563.2|19558.2|19545.2|19540.2|19564.2|19559.2|19542.2|19537.2|623
1679025000000|2023-03-17 03:50:00|19545.7|19540.7|19542.7|19537.7|19548.7|19543.7|19536.2|19531.2|692
1679025300000|2023-03-17 03:55:00|19543.2|19538.2|19540.2|19535.2|19546.7|19541.7|19534.7|19529.7|608
1679025600000|2023-03-17 04:00:00|19553.4|19523.4|19544.7|19514.7|19554.1|19524.1|19544|19514|4
1679025900000|2023-03-17 04:05:00|19544.3|19514.3|19547|19517|19548.7|19518.7|19543.7|19513.7|0
1679026200000|2023-03-17 04:10:00|19547.3|19517.3|19550.5|19520.5|19550.5|19520.5|19546.9|19516.9|0
1679026500000|2023-03-17 04:15:00|19550.3|19520.3|19546.6|19516.6|19550.3|19520.3|19546.6|19516.6|0
1679026800000|2023-03-17 04:20:00|19547.3|19517.3|19558.8|19528.8|19559.5|19529.5|19546.6|19516.6|0
1679027100000|2023-03-17 04:25:00|19559.1|19529.1|19553.2|19523.2|19559.8|19529.8|19552.4|19522.4|0
1679027400000|2023-03-17 04:30:00|19552.4|19522.4|19556.6|19526.6|19556.6|19526.6|19551.4|19521.4|0
1679027700000|2023-03-17 04:35:00|19557.3|19527.3|19559.1|19529.1|19559.4|19529.4|19556.6|19526.6|0
1679028000000|2023-03-17 04:40:00|19559.8|19529.8|19557.7|19527.7|19560.1|19530.1|19557|19527|0
1679028300000|2023-03-17 04:45:00|19556.3|19526.3|19561.8|19531.8|19564.5|19534.5|19555.5|19525.5|0
1679028600000|2023-03-17 04:50:00|19562.5|19532.5|19562.1|19532.1|19564.6|19534.6|19562.1|19532.1|0
1679028900000|2023-03-17 04:55:00|19562.9|19532.9|19564.6|19534.6|19565.4|19535.4|19562.9|19532.9|0
1679029200000|2023-03-17 05:00:00|19566.4|19536.4|19549.2|19544.2|19579.2|19574.2|19539.2|19534.2|1807
1679029500000|2023-03-17 05:05:00|19551.2|19546.2|19514.7|19509.7|19563.2|19558.2|19514.2|19509.2|1778
1679029800000|2023-03-17 05:10:00|19516.7|19511.7|19522.7|19517.7|19539.2|19534.2|19511.2|19506.2|927
1679030100000|2023-03-17 05:15:00|19523.7|19518.7|19493.7|19488.7|19534.2|19529.2|19472.7|19467.7|2201
1679030400000|2023-03-17 05:20:00|19493.2|19488.2|19500.2|19495.2|19517.7|19512.7|19489.2|19484.2|1226
1679030700000|2023-03-17 05:25:00|19501.2|19496.2|19508.2|19503.2|19518.7|19513.7|19494.2|19489.2|896
1679031000000|2023-03-17 05:30:00|19509.2|19504.2|19528.2|19523.2|19536.7|19531.7|19509.2|19504.2|1240
1679031300000|2023-03-17 05:35:00|19529.2|19524.2|19509.2|19504.2|19535.7|19530.7|19504.7|19499.7|882
1679031600000|2023-03-17 05:40:00|19509.7|19504.7|19518.7|19513.7|19519.2|19514.2|19496.2|19491.2|571
1679031900000|2023-03-17 05:45:00|19519.2|19514.2|19535.2|19530.2|19545.2|19540.2|19517.7|19512.7|767
1679032200000|2023-03-17 05:50:00|19536.2|19531.2|19561.2|19556.2|19561.2|19556.2|19527.7|19522.7|870
1679032500000|2023-03-17 05:55:00|19562.2|19557.2|19549.2|19544.2|19563.2|19558.2|19543.7|19538.7|681
1679032800000|2023-03-17 06:00:00|19550.2|19545.2|19500.7|19495.7|19552.2|19547.2|19499.2|19494.2|1317
1679033100000|2023-03-17 06:05:00|19500.2|19495.2|19446.7|19441.7|19506.2|19501.2|19446.2|19441.2|1943
1679033400000|2023-03-17 06:10:00|19450.7|19445.7|19464.2|19459.2|19476.7|19471.7|19437.2|19432.2|1381
1679033700000|2023-03-17 06:15:00|19465.2|19460.2|19431.7|19426.7|19467.2|19462.2|19412.2|19407.2|2132
1679034000000|2023-03-17 06:20:00|19431.2|19426.2|19429.7|19424.7|19431.2|19426.2|19398.2|19393.2|1587
1679034300000|2023-03-17 06:25:00|19431.2|19426.2|19428.7|19423.7|19453.7|19448.7|19425.7|19420.7|1154
1679034600000|2023-03-17 06:30:00|19429.2|19424.2|19418.2|19413.2|19429.7|19424.7|19395.7|19390.7|1610
1679034900000|2023-03-17 06:35:00|19419.2|19414.2|19427.2|19422.2|19433.2|19428.2|19404.7|19399.7|1041
1679035200000|2023-03-17 06:40:00|19427.7|19422.7|19439.2|19434.2|19439.2|19434.2|19421.2|19416.2|603
1679035500000|2023-03-17 06:45:00|19437.2|19432.2|19444.2|19439.2|19455.2|19450.2|19433.2|19428.2|781
1679035800000|2023-03-17 06:50:00|19446.2|19441.2|19465.2|19460.2|19466.2|19461.2|19431.2|19426.2|689
1679036100000|2023-03-17 06:55:00|19464.2|19459.2|19485.2|19480.2|19490.2|19485.2|19463.2|19458.2|1036
1679036400000|2023-03-17 07:00:00|19483.2|19478.2|19498.2|19493.2|19503.2|19498.2|19482.7|19477.7|1221
1679036700000|2023-03-17 07:05:00|19498.7|19493.7|19514.7|19509.7|19518.7|19513.7|19489.2|19484.2|997
1679037000000|2023-03-17 07:10:00|19515.2|19510.2|19531.2|19526.2|19546.7|19541.7|19511.2|19506.2|949
1679037300000|2023-03-17 07:15:00|19531.7|19526.7|19523.2|19518.2|19548.2|19543.2|19522.7|19517.7|916
1679037600000|2023-03-17 07:20:00|19525.2|19520.2|19511.7|19506.7|19526.2|19521.2|19503.7|19498.7|796
1679037900000|2023-03-17 07:25:00|19513.2|19508.2|19505.2|19500.2|19514.7|19509.7|19486.2|19481.2|677
1679038200000|2023-03-17 07:30:00|19506.2|19501.2|19507.7|19502.7|19514.2|19509.2|19493.2|19488.2|814
1679038500000|2023-03-17 07:35:00|19509.2|19504.2|19535.7|19530.7|19536.7|19531.7|19504.2|19499.2|864
1679038800000|2023-03-17 07:40:00|19536.7|19531.7|19529.2|19524.2|19537.2|19532.2|19523.7|19518.7|592
1679039100000|2023-03-17 07:45:00|19528.7|19523.7|19552.7|19547.7|19553.7|19548.7|19528.7|19523.7|1091
1679039400000|2023-03-17 07:50:00|19553.2|19548.2|19562.2|19557.2|19568.2|19563.2|19542.2|19537.2|1403
1679039700000|2023-03-17 07:55:00|19561.7|19556.7|19543.7|19538.7|19565.7|19560.7|19539.2|19534.2|2171
1679040000000|2023-03-17 08:00:00|19546.2|19541.2|19530.7|19525.7|19566.7|19561.7|19529.2|19524.2|2002
1679040300000|2023-03-17 08:05:00|19532.2|19527.2|19541.2|19536.2|19546.2|19541.2|19509.2|19504.2|2775
1679040600000|2023-03-17 08:10:00|19540.2|19535.2|19546.2|19541.2|19571.7|19566.7|19533.2|19528.2|1573
1679040900000|2023-03-17 08:15:00|19546.7|19541.7|19549.2|19544.2|19567.2|19562.2|19539.7|19534.7|1228
1679041200000|2023-03-17 08:20:00|19549.7|19544.7|19553.7|19548.7|19554.7|19549.7|19539.7|19534.7|667
1679041500000|2023-03-17 08:25:00|19550.2|19545.2|19545.2|19540.2|19562.2|19557.2|19544.7|19539.7|1160
1679041800000|2023-03-17 08:30:00|19571|19541|19582.8|19552.8|19598.9|19568.9|19569.3|19539.3|4
1679042100000|2023-03-17 08:35:00|19583.6|19553.6|19583.8|19553.8|19585.6|19555.6|19577.1|19547.1|0
1679042400000|2023-03-17 08:40:00|19584.9|19554.9|19566.3|19536.3|19586.3|19556.3|19565|19535|0
1679042700000|2023-03-17 08:45:00|19567.1|19537.1|19560.2|19530.2|19574.5|19544.5|19556.8|19526.8|0
1679043000000|2023-03-17 08:50:00|19560.6|19530.6|19551.5|19521.5|19560.9|19530.9|19545.9|19515.9|0
1679043300000|2023-03-17 08:55:00|19552.2|19522.2|19553.3|19523.3|19554.7|19524.7|19546.2|19516.2|0
1679043600000|2023-03-17 09:00:00|19554|19524|19564.7|19534.7|19593.7|19563.7|19551.9|19521.9|0
1679043900000|2023-03-17 09:05:00|19565.4|19535.4|19573.7|19543.7|19577.3|19547.3|19558.7|19528.7|0
1679044200000|2023-03-17 09:10:00|19574.1|19544.1|19577.4|19547.4|19583.5|19553.5|19571.9|19541.9|0
1679044500000|2023-03-17 09:15:00|19555.2|19547.2|19562.2|19554.2|19610.7|19602.7|19553.2|19545.2|1234
1679044800000|2023-03-17 09:20:00|19563.2|19555.2|19561.2|19553.2|19567.2|19559.2|19546.7|19538.7|238
1679045100000|2023-03-17 09:25:00|19560.7|19552.7|19555.2|19547.2|19562.2|19554.2|19552.7|19544.7|307
1679045400000|2023-03-17 09:30:00|19556.7|19548.7|19554.2|19546.2|19560.7|19552.7|19546.2|19538.2|187
1679045700000|2023-03-17 09:35:00|19554.7|19546.7|19565.7|19557.7|19565.7|19557.7|19550.2|19542.2|105
1679046000000|2023-03-17 09:40:00|19566.7|19558.7|19556.2|19548.2|19569.7|19561.7|19556.2|19548.2|137
1679046300000|2023-03-17 09:45:00|19557.2|19549.2|19559.7|19551.7|19564.7|19556.7|19555.2|19547.2|170
1679046600000|2023-03-17 09:50:00|19559.2|19551.2|19565.2|19557.2|19565.2|19557.2|19554.7|19546.7|108
1679046900000|2023-03-17 09:55:00|19564.7|19556.7|19574.2|19566.2|19575.7|19567.7|19559.2|19551.2|170
1679047200000|2023-03-17 10:00:00|19573.2|19565.2|19559.2|19551.2|19576.2|19568.2|19556.7|19548.7|94
1679047500000|2023-03-17 10:05:00|19558.7|19550.7|19549.7|19541.7|19559.2|19551.2|19547.7|19539.7|115
1679047800000|2023-03-17 10:10:00|19550.2|19542.2|19537.7|19529.7|19553.2|19545.2|19535.7|19527.7|118
1679048100000|2023-03-17 10:15:00|19538.2|19530.2|19519.2|19511.2|19539.7|19531.7|19516.2|19508.2|178
1679048400000|2023-03-17 10:20:00|19518.7|19510.7|19523.7|19515.7|19530.2|19522.2|19517.7|19509.7|87
1679048700000|2023-03-17 10:25:00|19523.2|19515.2|19532.7|19524.7|19533.2|19525.2|19522.7|19514.7|34
1679049000000|2023-03-17 10:30:00|19532.2|19524.2|19531.7|19523.7|19533.2|19525.2|19523.2|19515.2|42
1679049300000|2023-03-17 10:35:00|19531.2|19523.2|19537.7|19529.7|19537.7|19529.7|19524.2|19516.2|56
1679049600000|2023-03-17 10:40:00|19538.2|19530.2|19526.2|19518.2|19541.7|19533.7|19524.2|19516.2|97
1679049900000|2023-03-17 10:45:00|19527.2|19519.2|19515.7|19507.7|19529.7|19521.7|19515.2|19507.2|72
1679050200000|2023-03-17 10:50:00|19518.2|19510.2|19522.2|19514.2|19525.2|19517.2|19517.2|19509.2|74
1679050500000|2023-03-17 10:55:00|19521.7|19513.7|19504.2|19496.2|19523.7|19515.7|19495.7|19487.7|298
1679050800000|2023-03-17 11:00:00|19503.7|19495.7|19508.7|19500.7|19513.2|19505.2|19492.7|19484.7|171
1679051100000|2023-03-17 11:05:00|19508.2|19500.2|19508.2|19500.2|19517.2|19509.2|19503.7|19495.7|43
1679051400000|2023-03-17 11:10:00|19508.7|19500.7|19497.2|19489.2|19512.2|19504.2|19497.2|19489.2|46
1679051700000|2023-03-17 11:15:00|19498.7|19490.7|19493.2|19485.2|19503.2|19495.2|19490.2|19482.2|92
1679052000000|2023-03-17 11:20:00|19492.2|19484.2|19497.2|19489.2|19501.7|19493.7|19489.2|19481.2|106
1679052300000|2023-03-17 11:25:00|19496.7|19488.7|19489.7|19481.7|19498.2|19490.2|19484.7|19476.7|149
1679052600000|2023-03-17 11:30:00|19490.2|19482.2|19483.2|19475.2|19493.7|19485.7|19480.2|19472.2|159
1679052900000|2023-03-17 11:35:00|19483.7|19475.7|19476.2|19468.2|19484.2|19476.2|19472.2|19464.2|109
1679053200000|2023-03-17 11:40:00|19476.7|19468.7|19476.2|19468.2|19480.7|19472.7|19468.2|19460.2|105
1679053500000|2023-03-17 11:45:00|19476.7|19468.7|19473.2|19465.2|19478.2|19470.2|19468.7|19460.7|95
1679053800000|2023-03-17 11:50:00|19473.7|19465.7|19482.7|19474.7|19492.7|19484.7|19473.7|19465.7|97
1679054100000|2023-03-17 11:55:00|19482.2|19474.2|19484.2|19476.2|19493.2|19485.2|19474.2|19466.2|60
1679054400000|2023-03-17 12:00:00|19483.2|19475.2|19483.2|19475.2|19495.7|19487.7|19472.2|19464.2|145
1679054700000|2023-03-17 12:05:00|19482.7|19474.7|19470.2|19462.2|19483.2|19475.2|19469.2|19461.2|78
1679055000000|2023-03-17 12:10:00|19470.7|19462.7|19455.2|19447.2|19477.7|19469.7|19449.7|19441.7|553
1679055300000|2023-03-17 12:15:00|19454.7|19446.7|19445.7|19437.7|19463.2|19455.2|19445.2|19437.2|145
1679055600000|2023-03-17 12:20:00|19443.2|19435.2|19420.2|19412.2|19447.7|19439.7|19419.2|19411.2|215
1679055900000|2023-03-17 12:25:00|19420.7|19412.7|19418.2|19410.2|19421.2|19413.2|19409.2|19401.2|325
1679056200000|2023-03-17 12:30:00|19416.2|19408.2|19415.7|19407.7|19431.7|19423.7|19415.7|19407.7|233
1679056500000|2023-03-17 12:35:00|19414.7|19406.7|19405.2|19397.2|19419.2|19411.2|19402.2|19394.2|287
1679056800000|2023-03-17 12:40:00|19404.7|19396.7|19412.2|19404.2|19416.2|19408.2|19404.2|19396.2|233
1679057100000|2023-03-17 12:45:00|19411.7|19403.7|19375.2|19367.2|19414.2|19406.2|19366.7|19358.7|505
1679057400000|2023-03-17 12:50:00|19373.2|19365.2|19388.7|19380.7|19394.2|19386.2|19364.7|19356.7|180
1679057700000|2023-03-17 12:55:00|19388.2|19380.2|19381.7|19373.7|19388.2|19380.2|19376.7|19368.7|98
1679058000000|2023-03-17 13:00:00|19382.2|19374.2|19378.7|19370.7|19388.2|19380.2|19374.7|19366.7|215
1679058300000|2023-03-17 13:05:00|19377.7|19369.7|19382.2|19374.2|19390.2|19382.2|19371.7|19363.7|266
1679058600000|2023-03-17 13:10:00|19381.7|19373.7|19384.7|19376.7|19391.2|19383.2|19379.7|19371.7|135
1679058900000|2023-03-17 13:15:00|19384.2|19376.2|19384.2|19376.2|19385.7|19377.7|19375.7|19367.7|122
1679059200000|2023-03-17 13:20:00|19383.7|19375.7|19390.7|19382.7|19395.2|19387.2|19381.7|19373.7|113
1679059500000|2023-03-17 13:25:00|19391.2|19383.2|19402.2|19394.2|19407.2|19399.2|19389.7|19381.7|157
1679059800000|2023-03-17 13:30:00|19402.7|19394.7|19370.2|19362.2|19435.7|19427.7|19355.2|19347.2|1068
1679060100000|2023-03-17 13:35:00|19369.2|19361.2|19362.2|19354.2|19385.7|19377.7|19349.7|19341.7|434
1679060400000|2023-03-17 13:40:00|19361.2|19353.2|19346.2|19338.2|19383.7|19375.7|19321.2|19313.2|654
1679060700000|2023-03-17 13:45:00|19346.7|19338.7|19301.2|19293.2|19347.2|19339.2|19295.7|19287.7|692
1679061000000|2023-03-17 13:50:00|19301.7|19293.7|19332.2|19324.2|19356.2|19348.2|19301.7|19293.7|434
1679061300000|2023-03-17 13:55:00|19331.7|19323.7|19345.2|19337.2|19355.2|19347.2|19329.7|19321.7|239
1679061600000|2023-03-17 14:00:00|19345.7|19337.7|19361.7|19353.7|19378.7|19370.7|19345.7|19337.7|427
1679061900000|2023-03-17 14:05:00|19361.2|19353.2|19329.7|19321.7|19364.7|19356.7|19325.7|19317.7|598
1679062200000|2023-03-17 14:10:00|19329.2|19321.2|19324.7|19316.7|19329.2|19321.2|19314.2|19306.2|282
1679062500000|2023-03-17 14:15:00|19324.2|19316.2|19278.2|19270.2|19334.2|19326.2|19278.2|19270.2|438
1679062800000|2023-03-17 14:20:00|19278.7|19270.7|19255.7|19247.7|19286.7|19278.7|19248.2|19240.2|446
1679063100000|2023-03-17 14:25:00|19255.2|19247.2|19257.2|19249.2|19260.2|19252.2|19230.7|19222.7|426
1679063400000|2023-03-17 14:30:00|19257.7|19249.7|19237.7|19229.7|19269.7|19261.7|19236.7|19228.7|327
1679063700000|2023-03-17 14:35:00|19237.2|19229.2|19241.7|19233.7|19257.2|19249.2|19225.7|19217.7|322
1679064000000|2023-03-17 14:40:00|19240.7|19232.7|19228.7|19220.7|19258.2|19250.2|19228.7|19220.7|194
1679064300000|2023-03-17 14:45:00|19229.2|19221.2|19250.7|19242.7|19253.2|19245.2|19214.7|19206.7|494
1679064600000|2023-03-17 14:50:00|19251.2|19243.2|19230.2|19222.2|19251.2|19243.2|19226.7|19218.7|153
1679064900000|2023-03-17 14:55:00|19230.7|19222.7|19248.7|19240.7|19262.2|19254.2|19225.7|19217.7|161
1679065200000|2023-03-17 15:00:00|19247.2|19239.2|19234.7|19226.7|19253.2|19245.2|19222.2|19214.2|231
1679065500000|2023-03-17 15:05:00|19235.2|19227.2|19253.2|19245.2|19259.2|19251.2|19225.2|19217.2|108
1679065800000|2023-03-17 15:10:00|19254.2|19246.2|19267.2|19259.2|19272.7|19264.7|19249.7|19241.7|141
1679066100000|2023-03-17 15:15:00|19266.7|19258.7|19258.2|19250.2|19284.2|19276.2|19255.2|19247.2|199
1679066400000|2023-03-17 15:20:00|19257.7|19249.7|19218.7|19210.7|19263.7|19255.7|19218.2|19210.2|282
1679066700000|2023-03-17 15:25:00|19219.7|19211.7|19210.2|19202.2|19222.7|19214.7|19205.7|19197.7|291
1679067000000|2023-03-17 15:30:00|19209.7|19201.7|19206.2|19198.2|19218.2|19210.2|19199.2|19191.2|207
1679067300000|2023-03-17 15:35:00|19205.7|19197.7|19174.7|19166.7|19205.7|19197.7|19172.7|19164.7|371
1679067600000|2023-03-17 15:40:00|19174.2|19166.2|19166.7|19158.7|19182.2|19174.2|19156.2|19148.2|498
1679067900000|2023-03-17 15:45:00|19167.2|19159.2|19197.2|19189.2|19197.7|19189.7|19167.2|19159.2|305
1679068200000|2023-03-17 15:50:00|19196.7|19188.7|19209.7|19201.7|19218.2|19210.2|19194.7|19186.7|210
1679068500000|2023-03-17 15:55:00|19209.2|19201.2|19211.7|19203.7|19220.7|19212.7|19206.2|19198.2|139
1679068800000|2023-03-17 16:00:00|19212.2|19204.2|19209.7|19201.7|19215.7|19207.7|19193.2|19185.2|147
1679069100000|2023-03-17 16:05:00|19210.2|19202.2|19230.2|19222.2|19237.2|19229.2|19193.2|19185.2|245
1679069400000|2023-03-17 16:10:00|19230.7|19222.7|19241.7|19233.7|19247.2|19239.2|19226.7|19218.7|204
1679069700000|2023-03-17 16:15:00|19241.2|19233.2|19235.2|19227.2|19247.7|19239.7|19229.2|19221.2|148
1679070000000|2023-03-17 16:20:00|19235.7|19227.7|19213.7|19205.7|19240.2|19232.2|19204.2|19196.2|265
1679070300000|2023-03-17 16:25:00|19214.2|19206.2|19224.2|19216.2|19227.7|19219.7|19213.7|19205.7|165
1679070600000|2023-03-17 16:30:00|19225.2|19217.2|19215.7|19207.7|19257.7|19249.7|19212.7|19204.7|295
1679070900000|2023-03-17 16:35:00|19215.2|19207.2|19210.2|19202.2|19227.2|19219.2|19208.2|19200.2|182
1679071200000|2023-03-17 16:40:00|19212.2|19204.2|19219.7|19211.7|19221.2|19213.2|19208.7|19200.7|164
1679071500000|2023-03-17 16:45:00|19219.2|19211.2|19218.7|19210.7|19230.7|19222.7|19209.2|19201.2|95
1679071800000|2023-03-17 16:50:00|19218.2|19210.2|19218.7|19210.7|19236.2|19228.2|19217.2|19209.2|66
1679072100000|2023-03-17 16:55:00|19218.2|19210.2|19223.2|19215.2|19229.2|19221.2|19216.2|19208.2|168
1679072400000|2023-03-17 17:00:00|19223.7|19215.7|19225.7|19217.7|19234.2|19226.2|19221.2|19213.2|55
1679072700000|2023-03-17 17:05:00|19226.2|19218.2|19233.2|19225.2|19239.2|19231.2|19224.2|19216.2|49
1679073000000|2023-03-17 17:10:00|19233.7|19225.7|19236.2|19228.2|19241.2|19233.2|19229.2|19221.2|22
1679073300000|2023-03-17 17:15:00|19235.7|19227.7|19238.7|19230.7|19239.2|19231.2|19222.7|19214.7|50
1679073600000|2023-03-17 17:20:00|19239.2|19231.2|19237.7|19229.7|19256.2|19248.2|19232.2|19224.2|57
1679073900000|2023-03-17 17:25:00|19237.2|19229.2|19245.2|19237.2|19246.2|19238.2|19230.7|19222.7|45
1679074200000|2023-03-17 17:30:00|19243.7|19235.7|19249.2|19241.2|19266.7|19258.7|19240.7|19232.7|64
1679074500000|2023-03-17 17:35:00|19248.2|19240.2|19246.7|19238.7|19250.7|19242.7|19242.2|19234.2|45
1679074800000|2023-03-17 17:40:00|19246.2|19238.2|19240.7|19232.7|19246.2|19238.2|19228.7|19220.7|132
1679075100000|2023-03-17 17:45:00|19240.2|19232.2|19250.2|19242.2|19253.7|19245.7|19234.2|19226.2|107
1679075400000|2023-03-17 17:50:00|19250.7|19242.7|19242.2|19234.2|19256.2|19248.2|19238.2|19230.2|36
1679075700000|2023-03-17 17:55:00|19242.7|19234.7|19248.2|19240.2|19249.7|19241.7|19232.2|19224.2|68
1679076000000|2023-03-17 18:00:00|19249.7|19241.7|19250.2|19242.2|19261.7|19253.7|19247.2|19239.2|126
1679076300000|2023-03-17 18:05:00|19249.7|19241.7|19232.2|19224.2|19254.7|19246.7|19231.7|19223.7|68
1679076600000|2023-03-17 18:10:00|19232.7|19224.7|19225.7|19217.7|19233.7|19225.7|19222.7|19214.7|55
1679076900000|2023-03-17 18:15:00|19225.2|19217.2|19223.2|19215.2|19230.2|19222.2|19219.2|19211.2|36
1679077200000|2023-03-17 18:20:00|19222.7|19214.7|19218.7|19210.7|19227.7|19219.7|19216.7|19208.7|41
1679077500000|2023-03-17 18:25:00|19218.2|19210.2|19213.7|19205.7|19220.7|19212.7|19206.2|19198.2|134
1679077800000|2023-03-17 18:30:00|19214.2|19206.2|19211.2|19203.2|19214.2|19206.2|19200.7|19192.7|135
1679078100000|2023-03-17 18:35:00|19212.7|19204.7|19206.2|19198.2|19219.7|19211.7|19202.2|19194.2|123
1679078400000|2023-03-17 18:40:00|19205.7|19197.7|19211.2|19203.2|19215.2|19207.2|19199.7|19191.7|105
1679078700000|2023-03-17 18:45:00|19211.7|19203.7|19216.2|19208.2|19219.7|19211.7|19203.7|19195.7|74
1679079000000|2023-03-17 18:50:00|19216.7|19208.7|19216.2|19208.2|19220.2|19212.2|19196.2|19188.2|109
1679079300000|2023-03-17 18:55:00|19216.7|19208.7|19232|19202|19232|19217.2|19208.2|19200.2|76
1679079600000|2023-03-17 19:00:00|19232.2|19202.2|19246.3|19216.3|19252.2|19222.2|19232.2|19202.2|0
1679079900000|2023-03-17 19:05:00|19246.5|19216.5|19256.3|19226.3|19260.7|19230.7|19245.9|19215.9|0
1679080200000|2023-03-17 19:10:00|19256.5|19226.5|19267.1|19237.1|19268.1|19238.1|19255.4|19225.4|0
1679080500000|2023-03-17 19:15:00|19267.3|19237.3|19295.3|19265.3|19301.8|19271.8|19261.4|19231.4|0
1679080800000|2023-03-17 19:20:00|19295.1|19265.1|19287.7|19257.7|19295.1|19265.1|19280.5|19250.5|0
1679081100000|2023-03-17 19:25:00|19287.5|19257.5|19291.3|19261.3|19292.1|19262.1|19277.5|19247.5|0
1679081400000|2023-03-17 19:30:00|19291.5|19261.5|19265.9|19235.9|19291.5|19261.5|19255.9|19225.9|0
1679081700000|2023-03-17 19:35:00|19265.7|19235.7|19270.9|19240.9|19273.4|19243.4|19263.9|19233.9|0
1679082000000|2023-03-17 19:40:00|19270.8|19240.8|19282.9|19252.9|19283.8|19253.8|19270.7|19240.7|0
1679082300000|2023-03-17 19:45:00|19282.8|19252.8|19268.7|19238.7|19284.9|19254.9|19267.9|19237.9|0
1679082600000|2023-03-17 19:50:00|19268|19238|19299.9|19269.9|19300.5|19270.5|19268|19238|0
1679082900000|2023-03-17 19:55:00|19300.3|19270.3|19298.4|19268.4|19304.5|19274.5|19284.5|19254.5|0
1679083200000|2023-03-17 20:00:00|19299.1|19269.1|19311.1|19281.1|19318.1|19288.1|19299.1|19269.1|0
1679083500000|2023-03-17 20:05:00|19311.9|19281.9|19305.4|19275.4|19313.3|19283.3|19305.4|19275.4|0
1679083800000|2023-03-17 20:10:00|19306.1|19276.1|19287.5|19257.5|19306.5|19276.5|19286.8|19256.8|0
1679084100000|2023-03-17 20:15:00|19286.8|19256.8|19288.2|19258.2|19288.2|19258.2|19284.6|19254.6|0
1679084400000|2023-03-17 20:20:00|19287.5|19257.5|19286.4|19256.4|19288.2|19258.2|19286|19256|0
1679084700000|2023-03-17 20:25:00|19286.8|19256.8|19287.8|19257.8|19290.7|19260.7|19285.3|19255.3|0
1679085000000|2023-03-17 20:30:00|19288.5|19258.5|19291|19261|19291|19261|19287.1|19257.1|0
1679085300000|2023-03-17 20:35:00|19290.3|19260.3|19283.5|19253.5|19290.3|19260.3|19282.8|19252.8|0
1679085600000|2023-03-17 20:40:00|19282.8|19252.8|19285.2|19255.2|19286.6|19256.6|19280.9|19250.9|0
1679085900000|2023-03-17 20:45:00|19284.5|19254.5|19284.8|19254.8|19287.9|19257.9|19283.4|19253.4|0
1679086200000|2023-03-17 20:50:00|19284.5|19254.5|19281.7|19251.7|19286.3|19256.3|19281|19251|0
1679086500000|2023-03-17 20:55:00|19282.1|19252.1|19284|19254|19287|19257|19278|19248|0
1679263200000|2023-03-19 22:00:00|19349.6|19319.6|19347.1|19317.1|19371.3|19341.3|19337.7|19307.7|0
1679263500000|2023-03-19 22:05:00|19346.7|19316.7|19348.7|19318.7|19352.8|19322.8|19338|19308|0
1679263800000|2023-03-19 22:10:00|19349|19319|19352.2|19322.2|19359.2|19329.2|19341.7|19311.7|0
1679264100000|2023-03-19 22:15:00|19352.6|19322.6|19330.6|19300.6|19354.7|19324.7|19326.1|19296.1|0
1679264400000|2023-03-19 22:20:00|19331|19301|19349|19319|19349|19319|19331|19301|0
1679264700000|2023-03-19 22:25:00|19349.7|19319.7|19381.8|19351.8|19381.8|19351.8|19347.3|19317.3|0
1679265000000|2023-03-19 22:30:00|19381.4|19351.4|19410.7|19380.7|19416.2|19386.2|19379.3|19349.3|0
1679265300000|2023-03-19 22:35:00|19411.1|19381.1|19423.4|19393.4|19423.7|19393.7|19410.3|19380.3|0
1679265600000|2023-03-19 22:40:00|19423.9|19393.9|19422.1|19392.1|19428|19398|19421.3|19391.3|0
1679265900000|2023-03-19 22:45:00|19422.8|19392.8|19414.3|19384.3|19426.3|19396.3|19411.8|19381.8|0
1679266200000|2023-03-19 22:50:00|19428.8|19398.8|19404.7|19374.7|19469.2|19439.2|19403.5|19373.5|0
1679266500000|2023-03-19 22:55:00|19405.1|19375.1|19409.8|19379.8|19416.5|19386.5|19403.5|19373.5|0
1679266800000|2023-03-19 23:00:00|19410.6|19380.6|19407.9|19377.9|19411.5|19381.5|19402.1|19372.1|0
1679267100000|2023-03-19 23:05:00|19408.6|19378.6|19391.2|19361.2|19409.1|19379.1|19388.4|19358.4|0
1679267400000|2023-03-19 23:10:00|19390.8|19360.8|19395|19365|19399.6|19369.6|19390.4|19360.4|0
1679267700000|2023-03-19 23:15:00|19395.7|19365.7|19388.3|19358.3|19399.1|19369.1|19384.5|19354.5|0
1679268000000|2023-03-19 23:20:00|19387.6|19357.6|19392.8|19362.8|19397|19367|19386.7|19356.7|0
1679268300000|2023-03-19 23:25:00|19393.5|19363.5|19390|19360|19397.7|19367.7|19385.1|19355.1|0
1679268600000|2023-03-19 23:30:00|19391.8|19361.8|19418.9|19388.9|19422.7|19392.7|19391.8|19361.8|0
1679268900000|2023-03-19 23:35:00|19418.6|19388.6|19409.4|19379.4|19429.3|19399.3|19408.6|19378.6|0
1679269200000|2023-03-19 23:40:00|19410.1|19380.1|19401.8|19371.8|19412.3|19382.3|19395.3|19365.3|0
1679269500000|2023-03-19 23:45:00|19401.1|19371.1|19412.2|19382.2|19413.9|19383.9|19401|19371|0
1679269800000|2023-03-19 23:50:00|19411.5|19381.5|19404.5|19374.5|19411.5|19381.5|19402.5|19372.5|0
1679270100000|2023-03-19 23:55:00|19404.2|19374.2|19399.3|19369.3|19411.1|19381.1|19397.7|19367.7|0
1679270400000|2023-03-20 00:00:00|19400|19370|19439.5|19409.5|19439.5|19409.5|19398.9|19368.9|0
1679270700000|2023-03-20 00:05:00|19439.1|19409.1|19463.2|19433.2|19464.8|19434.8|19438.7|19408.7|0
1679271000000|2023-03-20 00:10:00|19463.9|19433.9|19455.3|19425.3|19499.4|19469.4|19454.2|19424.2|0
1679271300000|2023-03-20 00:15:00|19456|19426|19457|19427|19471.1|19441.1|19455.3|19425.3|0
1679271600000|2023-03-20 00:20:00|19456.3|19426.3|19460.6|19430.6|19463.8|19433.8|19456|19426|0
1679271900000|2023-03-20 00:25:00|19460.2|19430.2|19472.8|19442.8|19476.5|19446.5|19457.8|19427.8|0
1679272200000|2023-03-20 00:30:00|19473.5|19443.5|19472.4|19442.4|19476.6|19446.6|19470.3|19440.3|0
1679272500000|2023-03-20 00:35:00|19473.1|19443.1|19479.9|19449.9|19480.9|19450.9|19472.9|19442.9|0
1679272800000|2023-03-20 00:40:00|19479.6|19449.6|19480.3|19450.3|19483.3|19453.3|19477.3|19447.3|0
1679273100000|2023-03-20 00:45:00|19479.6|19449.6|19462|19432|19480.3|19450.3|19449.2|19419.2|0
1679273400000|2023-03-20 00:50:00|19461.7|19431.7|19469.5|19439.5|19472.4|19442.4|19461|19431|0
1679273700000|2023-03-20 00:55:00|19469.1|19439.1|19450.6|19420.6|19470.8|19440.8|19449.5|19419.5|0
1679274000000|2023-03-20 01:00:00|19449.8|19419.8|19404.2|19374.2|19449.8|19419.8|19402.8|19372.8|0
1679274300000|2023-03-20 01:05:00|19404.9|19374.9|19417.5|19387.5|19419.7|19389.7|19393.9|19363.9|0
1679274600000|2023-03-20 01:10:00|19418.2|19388.2|19419.3|19389.3|19419.3|19389.3|19414.6|19384.6|0
1679274900000|2023-03-20 01:15:00|19417.2|19387.2|19327.2|19322.2|19417.2|19394.2|19310.2|19305.2|2548
1679275200000|2023-03-20 01:20:00|19327.7|19322.7|19359.7|19354.7|19362.7|19357.7|19315.2|19310.2|1374
1679275500000|2023-03-20 01:25:00|19360.2|19355.2|19344.2|19339.2|19360.2|19355.2|19332.7|19327.7|905
1679275800000|2023-03-20 01:30:00|19347.7|19342.7|19326.7|19321.7|19364.7|19359.7|19312.2|19307.2|5763
1679276100000|2023-03-20 01:35:00|19325.7|19320.7|19237.7|19232.7|19373.7|19368.7|19234.2|19229.2|5329
1679276400000|2023-03-20 01:40:00|19238.7|19233.7|19238.7|19233.7|19244.2|19239.2|19185.7|19180.7|4807
1679276700000|2023-03-20 01:45:00|19241.7|19236.7|19212.2|19207.2|19261.2|19256.2|19200.2|19195.2|3563
1679277000000|2023-03-20 01:50:00|19211.7|19206.7|19129.2|19124.2|19211.7|19206.7|19128.7|19123.7|4085
1679277300000|2023-03-20 01:55:00|19128.2|19123.2|19161.2|19156.2|19175.2|19170.2|19122.2|19117.2|2515
1679277600000|2023-03-20 02:00:00|19160.2|19155.2|19173.7|19168.7|19189.2|19184.2|19154.2|19149.2|2065
1679277900000|2023-03-20 02:05:00|19173.2|19168.2|19209.7|19204.7|19211.2|19206.2|19155.2|19150.2|2086
1679278200000|2023-03-20 02:10:00|19210.7|19205.7|19199.2|19194.2|19235.7|19230.7|19199.2|19194.2|2355
1679278500000|2023-03-20 02:15:00|19199.7|19194.7|19190.7|19185.7|19226.2|19221.2|19188.7|19183.7|1397
1679278800000|2023-03-20 02:20:00|19190.2|19185.2|19151.2|19146.2|19191.7|19186.7|19147.2|19142.2|1636
1679279100000|2023-03-20 02:25:00|19150.7|19145.7|19129.2|19124.2|19169.2|19164.2|19118.2|19113.2|1592
1679279400000|2023-03-20 02:30:00|19131.7|19126.7|19098.2|19093.2|19132.7|19127.7|19092.7|19087.7|1972
1679279700000|2023-03-20 02:35:00|19096.2|19091.2|19111.7|19106.7|19121.2|19116.2|19081.2|19076.2|2318
1679280000000|2023-03-20 02:40:00|19113.2|19108.2|19139.7|19134.7|19155.2|19150.2|19102.7|19097.7|1655
1679280300000|2023-03-20 02:45:00|19136.2|19131.2|19143.2|19138.2|19161.7|19156.7|19134.2|19129.2|1016
1679280600000|2023-03-20 02:50:00|19143.7|19138.7|19131.2|19126.2|19154.2|19149.2|19119.7|19114.7|1305
1679280900000|2023-03-20 02:55:00|19131.7|19126.7|19146.3|19141.3|19150.3|19145.3|19113.4|19108.4|812
1679281200000|2023-03-20 03:00:00|19145.8|19140.8|19133.3|19128.3|19164.3|19159.3|19129.3|19124.3|700
1679281500000|2023-03-20 03:05:00|19132.3|19127.3|19096.8|19091.8|19136.3|19131.3|19093.3|19088.3|1262
1679281800000|2023-03-20 03:10:00|19095.3|19090.3|19105.3|19100.3|19106.3|19101.3|19077.3|19072.3|1391
1679282100000|2023-03-20 03:15:00|19104.8|19099.8|19068.3|19063.3|19108.3|19103.3|19068.3|19063.3|1349
1679282400000|2023-03-20 03:20:00|19069.3|19064.3|19047.3|19042.3|19076.8|19071.8|19047.3|19042.3|1476
1679282700000|2023-03-20 03:25:00|19046.8|19041.8|19003.3|18998.3|19053.3|19048.3|18998.8|18993.8|1762
1679283000000|2023-03-20 03:30:00|19005.3|19000.3|19009.8|19004.8|19013.8|19008.8|18978.8|18973.8|2793
1679283300000|2023-03-20 03:35:00|19010.3|19005.3|19027.8|19022.8|19027.8|19022.8|19010.3|19005.3|1250
1679283600000|2023-03-20 03:40:00|19028.3|19023.3|19016.8|19011.8|19032.8|19027.8|19013.8|19008.8|978
1679283900000|2023-03-20 03:45:00|19016.3|19011.3|19018.3|19013.3|19020.8|19015.8|18999.8|18994.8|940
1679284200000|2023-03-20 03:50:00|19017.8|19012.8|19019.3|19014.3|19028.3|19023.3|19003.3|18998.3|672
1679284500000|2023-03-20 03:55:00|19018.8|19013.8|19018.3|19013.3|19023.3|19018.3|19010.8|19005.8|662
1679284800000|2023-03-20 04:00:00|19027|18997|19025.8|18995.8|19029.3|18999.3|19025.1|18995.1|1
1679285100000|2023-03-20 04:05:00|19025.4|18995.4|18981.9|18951.9|19036.7|19006.7|18981.9|18951.9|0
1679285400000|2023-03-20 04:10:00|18982.7|18952.7|18987.1|18957.1|18990.6|18960.6|18982.1|18952.1|0
1679285700000|2023-03-20 04:15:00|18986.7|18956.7|19012.3|18982.3|19014.8|18984.8|18986.7|18956.7|0
1679286000000|2023-03-20 04:20:00|19012.7|18982.7|19028|18998|19029.1|18999.1|19011|18981|0
1679286300000|2023-03-20 04:25:00|19027.6|18997.6|19026.4|18996.4|19028.8|18998.8|19024|18994|0
1679286600000|2023-03-20 04:30:00|19027.1|18997.1|19027.5|18997.5|19027.9|18997.9|19024|18994|0
1679286900000|2023-03-20 04:35:00|19028.2|18998.2|19002.4|18972.4|19028.2|18998.2|19002.4|18972.4|0
1679287200000|2023-03-20 04:40:00|19002.1|18972.1|19009.6|18979.6|19015.6|18985.6|19001.4|18971.4|0
1679287500000|2023-03-20 04:45:00|19008.8|18978.8|19010.3|18980.3|19012.3|18982.3|19008.1|18978.1|0
1679287800000|2023-03-20 04:50:00|19009.6|18979.6|19005.3|18975.3|19011|18981|19002|18972|0
1679288100000|2023-03-20 04:55:00|19006|18976|19011.6|18981.6|19011.6|18981.6|19005|18975|0
1679288400000|2023-03-20 05:00:00|19013.8|18983.8|18971.8|18966.8|19013.8|19007.8|18948.3|18943.3|2287
1679288700000|2023-03-20 05:05:00|18972.3|18967.3|19002.3|18997.3|19002.3|18997.3|18954.8|18949.8|1515
1679289000000|2023-03-20 05:10:00|19003.3|18998.3|19005.8|19000.8|19023.3|19018.3|18987.3|18982.3|1277
1679289300000|2023-03-20 05:15:00|19006.3|19001.3|18989.8|18984.8|19007.3|19002.3|18979.3|18974.3|949
1679289600000|2023-03-20 05:20:00|18989.3|18984.3|19001.8|18996.8|19018.8|19013.8|18982.3|18977.3|721
1679289900000|2023-03-20 05:25:00|19002.3|18997.3|18984.8|18979.8|19034.3|19029.3|18984.8|18979.8|945
1679290200000|2023-03-20 05:30:00|18982.8|18977.8|18971.3|18966.3|18984.3|18979.3|18957.3|18952.3|1151
1679290500000|2023-03-20 05:35:00|18971.8|18966.8|18956.3|18951.3|18997.3|18992.3|18953.3|18948.3|995
1679290800000|2023-03-20 05:40:00|18956.8|18951.8|18960.8|18955.8|18970.3|18965.3|18943.8|18938.8|879
1679291100000|2023-03-20 05:45:00|18958.3|18953.3|18944.8|18939.8|18961.3|18956.3|18936.3|18931.3|918
1679291400000|2023-03-20 05:50:00|18946.8|18941.8|18942.3|18937.3|18974.8|18969.8|18940.8|18935.8|964
1679291700000|2023-03-20 05:55:00|18943.3|18938.3|18947.8|18942.8|18951.8|18946.8|18922.8|18917.8|1073
1679292000000|2023-03-20 06:00:00|18945.3|18940.3|18924.3|18919.3|18948.3|18943.3|18911.8|18906.8|986
1679292300000|2023-03-20 06:05:00|18926.8|18921.8|18904.8|18899.8|18928.3|18923.3|18903.8|18898.8|928
1679292600000|2023-03-20 06:10:00|18904.3|18899.3|18876.8|18871.8|18915.3|18910.3|18876.3|18871.3|1646
1679292900000|2023-03-20 06:15:00|18877.8|18872.8|18894.3|18889.3|18898.3|18893.3|18877.8|18872.8|922
1679293200000|2023-03-20 06:20:00|18893.3|18888.3|18875.3|18870.3|18896.8|18891.8|18868.8|18863.8|1126
1679293500000|2023-03-20 06:25:00|18874.3|18869.3|18883.8|18878.8|18898.3|18893.3|18871.8|18866.8|972
1679293800000|2023-03-20 06:30:00|18884.3|18879.3|18854.3|18849.3|18884.3|18879.3|18846.3|18841.3|1992
1679294100000|2023-03-20 06:35:00|18856.3|18851.3|18834.3|18829.3|18865.8|18860.8|18831.8|18826.8|1536
1679294400000|2023-03-20 06:40:00|18835.3|18830.3|18857.8|18852.8|18858.8|18853.8|18828.8|18823.8|1487
1679294700000|2023-03-20 06:45:00|18855.3|18850.3|18861.3|18856.3|18872.3|18867.3|18843.3|18838.3|1433
1679295000000|2023-03-20 06:50:00|18859.3|18854.3|18876.3|18871.3|18881.3|18876.3|18846.3|18841.3|1831
1679295300000|2023-03-20 06:55:00|18877.3|18872.3|18882.3|18877.3|18892.8|18887.8|18871.3|18866.3|1384
1679295600000|2023-03-20 07:00:00|18884.3|18879.3|18895.8|18890.8|18905.8|18900.8|18876.3|18871.3|1646
1679295900000|2023-03-20 07:05:00|18896.3|18891.3|18870.8|18865.8|18901.3|18896.3|18866.3|18861.3|1169
1679296200000|2023-03-20 07:10:00|18871.3|18866.3|18900.3|18895.3|18902.3|18897.3|18864.8|18859.8|1717
1679296500000|2023-03-20 07:15:00|18899.8|18894.8|18893.3|18888.3|18908.3|18903.3|18880.3|18875.3|1467
1679296800000|2023-03-20 07:20:00|18893.8|18888.8|18894.8|18889.8|18906.8|18901.8|18874.8|18869.8|1116
1679297100000|2023-03-20 07:25:00|18896.3|18891.3|18916.3|18911.3|18929.3|18924.3|18894.3|18889.3|1721
1679297400000|2023-03-20 07:30:00|18915.3|18910.3|18911.8|18906.8|18956.3|18951.3|18906.8|18901.8|2048
1679297700000|2023-03-20 07:35:00|18912.3|18907.3|18932.3|18927.3|18934.8|18929.8|18912.3|18907.3|1399
1679298000000|2023-03-20 07:40:00|18932.8|18927.8|18968.3|18963.3|18971.3|18966.3|18932.8|18927.8|1808
1679298300000|2023-03-20 07:45:00|18969.3|18964.3|18991.8|18986.8|19006.8|19001.8|18954.3|18949.3|2476
1679298600000|2023-03-20 07:50:00|18991.3|18986.3|19012.3|19007.3|19015.3|19010.3|18985.3|18980.3|1936
1679298900000|2023-03-20 07:55:00|19010.3|19005.3|19019.3|19014.3|19025.3|19020.3|19009.8|19004.8|2531
1679299200000|2023-03-20 08:00:00|19023.3|19018.3|19030.8|19025.8|19044.3|19039.3|19023.3|19018.3|2668
1679299500000|2023-03-20 08:05:00|19031.3|19026.3|18958.8|18953.8|19047.8|19042.8|18935.3|18930.3|3873
1679299800000|2023-03-20 08:10:00|18956.8|18951.8|18934.3|18929.3|18973.8|18968.8|18933.3|18928.3|1593
1679300100000|2023-03-20 08:15:00|18933.3|18928.3|18879.3|18874.3|18937.3|18932.3|18878.8|18873.8|1563
1679300400000|2023-03-20 08:20:00|18876.8|18871.8|18907.8|18902.8|18920.3|18915.3|18871.3|18866.3|1084
1679300700000|2023-03-20 08:25:00|18910.3|18905.3|18907.8|18902.8|18938.8|18933.8|18901.3|18896.3|1955
1679301000000|2023-03-20 08:30:00|18915.6|18885.6|18931.5|18901.5|18932.3|18902.3|18914.8|18884.8|0
1679301300000|2023-03-20 08:35:00|18930.7|18900.7|18922.6|18892.6|18946.2|18916.2|18912.8|18882.8|0
1679301600000|2023-03-20 08:40:00|18923.3|18893.3|18920.3|18890.3|18951.1|18921.1|18917.6|18887.6|0
1679301900000|2023-03-20 08:45:00|18919.6|18889.6|18933.8|18903.8|18942.8|18912.8|18918.3|18888.3|0
1679302200000|2023-03-20 08:50:00|18934.5|18904.5|18951.7|18921.7|18957.6|18927.6|18934.1|18904.1|0
1679302500000|2023-03-20 08:55:00|18952.5|18922.5|18970.8|18940.8|18971.5|18941.5|18952.1|18922.1|0
1679302800000|2023-03-20 09:00:00|18971.5|18941.5|18991.6|18961.6|19004.1|18974.1|18969.7|18939.7|0
1679303100000|2023-03-20 09:05:00|18992.3|18962.3|18978|18948|18999|18969|18976.2|18946.2|0
1679303400000|2023-03-20 09:10:00|18978.3|18948.3|18964|18934|18980.4|18950.4|18960.2|18930.2|0
1679303700000|2023-03-20 09:15:00|18964.4|18934.4|18978.3|18970.3|19029.8|19021.8|18964.4|18934.4|883
1679304000000|2023-03-20 09:20:00|18978.8|18970.8|18969.8|18961.8|18989.3|18981.3|18959.3|18951.3|980
1679304300000|2023-03-20 09:25:00|18970.3|18962.3|18964.8|18956.8|18978.3|18970.3|18952.8|18944.8|190
1679304600000|2023-03-20 09:30:00|18965.3|18957.3|19006.3|18998.3|19008.8|19000.8|18964.3|18956.3|308
1679304900000|2023-03-20 09:35:00|19005.8|18997.8|19006.8|18998.8|19012.8|19004.8|18989.8|18981.8|283
1679305200000|2023-03-20 09:40:00|19006.3|18998.3|19016.3|19008.3|19038.3|19030.3|18999.3|18991.3|326
1679305500000|2023-03-20 09:45:00|19015.8|19007.8|19023.8|19015.8|19029.3|19021.3|19005.8|18997.8|119
1679305800000|2023-03-20 09:50:00|19023.3|19015.3|19014.8|19006.8|19033.3|19025.3|19010.3|19002.3|130
1679306100000|2023-03-20 09:55:00|19015.3|19007.3|19026.3|19018.3|19033.8|19025.8|19014.8|19006.8|145
1679306400000|2023-03-20 10:00:00|19026.8|19018.8|19026.3|19018.3|19030.3|19022.3|19007.3|18999.3|111
1679306700000|2023-03-20 10:05:00|19026.8|19018.8|19060.3|19052.3|19060.3|19052.3|19020.3|19012.3|396
1679307000000|2023-03-20 10:10:00|19059.3|19051.3|19055.3|19047.3|19060.3|19052.3|19044.8|19036.8|209
1679307300000|2023-03-20 10:15:00|19055.8|19047.8|19043.8|19035.8|19061.8|19053.8|19042.3|19034.3|129
1679307600000|2023-03-20 10:20:00|19043.3|19035.3|19039.8|19031.8|19045.8|19037.8|19025.3|19017.3|131
1679307900000|2023-03-20 10:25:00|19039.3|19031.3|19050.3|19042.3|19058.3|19050.3|19032.3|19024.3|93
1679308200000|2023-03-20 10:30:00|19050.8|19042.8|19044.3|19036.3|19052.8|19044.8|19029.8|19021.8|111
1679308500000|2023-03-20 10:35:00|19044.8|19036.8|19057.3|19049.3|19057.8|19049.8|19042.8|19034.8|126
1679308800000|2023-03-20 10:40:00|19057.8|19049.8|19062.8|19054.8|19073.3|19065.3|19054.8|19046.8|353
1679309100000|2023-03-20 10:45:00|19062.3|19054.3|19064.3|19056.3|19069.8|19061.8|19058.3|19050.3|257
1679309400000|2023-03-20 10:50:00|19063.8|19055.8|19055.8|19047.8|19067.8|19059.8|19053.8|19045.8|155
1679309700000|2023-03-20 10:55:00|19056.3|19048.3|19060.3|19052.3|19067.8|19059.8|19049.3|19041.3|97
1679310000000|2023-03-20 11:00:00|19058.8|19050.8|19057.3|19049.3|19065.8|19057.8|19052.8|19044.8|55
1679310300000|2023-03-20 11:05:00|19057.8|19049.8|19052.3|19044.3|19064.8|19056.8|19029.8|19021.8|149
1679310600000|2023-03-20 11:10:00|19051.8|19043.8|19033.3|19025.3|19060.8|19052.8|19029.8|19021.8|136
1679310900000|2023-03-20 11:15:00|19033.8|19025.8|19028.3|19020.3|19039.3|19031.3|19023.3|19015.3|96
1679311200000|2023-03-20 11:20:00|19028.8|19020.8|19048.8|19040.8|19053.3|19045.3|19024.8|19016.8|74
1679311500000|2023-03-20 11:25:00|19048.3|19040.3|19055.3|19047.3|19058.3|19050.3|19044.3|19036.3|117
1679311800000|2023-03-20 11:30:00|19055.8|19047.8|19046.8|19038.8|19067.8|19059.8|19045.8|19037.8|99
1679312100000|2023-03-20 11:35:00|19047.3|19039.3|19050.3|19042.3|19053.3|19045.3|19038.3|19030.3|55
1679312400000|2023-03-20 11:40:00|19049.8|19041.8|19030.8|19022.8|19054.3|19046.3|19030.8|19022.8|58
1679312700000|2023-03-20 11:45:00|19033.3|19025.3|19038.3|19030.3|19045.3|19037.3|19030.3|19022.3|68
1679313000000|2023-03-20 11:50:00|19038.8|19030.8|19034.8|19026.8|19047.3|19039.3|19034.8|19026.8|52
1679313300000|2023-03-20 11:55:00|19034.3|19026.3|19048.8|19040.8|19053.3|19045.3|19033.3|19025.3|39
1679313600000|2023-03-20 12:00:00|19048.3|19040.3|19042.3|19034.3|19053.8|19045.8|19041.8|19033.8|48
1679313900000|2023-03-20 12:05:00|19042.8|19034.8|19022.8|19014.8|19043.8|19035.8|19019.3|19011.3|89
1679314200000|2023-03-20 12:10:00|19023.3|19015.3|19030.3|19022.3|19038.8|19030.8|19020.8|19012.8|76
1679314500000|2023-03-20 12:15:00|19029.8|19021.8|19021.3|19013.3|19029.8|19021.8|19019.3|19011.3|58
1679314800000|2023-03-20 12:20:00|19020.8|19012.8|19037.8|19029.8|19037.8|19029.8|19019.8|19011.8|45
1679315100000|2023-03-20 12:25:00|19037.3|19029.3|19029.3|19021.3|19040.3|19032.3|19027.3|19019.3|33
1679315400000|2023-03-20 12:30:00|19029.8|19021.8|19026.8|19018.8|19034.8|19026.8|19024.3|19016.3|39
1679315700000|2023-03-20 12:35:00|19027.3|19019.3|19043.8|19035.8|19051.3|19043.3|19025.3|19017.3|177
1679316000000|2023-03-20 12:40:00|19044.3|19036.3|19038.3|19030.3|19050.3|19042.3|19031.8|19023.8|91
1679316300000|2023-03-20 12:45:00|19037.8|19029.8|19047.3|19039.3|19050.8|19042.8|19030.8|19022.8|69
1679316600000|2023-03-20 12:50:00|19046.8|19038.8|19055.3|19047.3|19057.3|19049.3|19045.3|19037.3|94
1679316900000|2023-03-20 12:55:00|19055.8|19047.8|19051.8|19043.8|19060.3|19052.3|19040.3|19032.3|89
1679317200000|2023-03-20 13:00:00|19051.3|19043.3|19041.3|19033.3|19053.3|19045.3|19034.3|19026.3|110
1679317500000|2023-03-20 13:05:00|19040.8|19032.8|19048.8|19040.8|19048.8|19040.8|19039.3|19031.3|37
1679317800000|2023-03-20 13:10:00|19048.3|19040.3|19049.3|19041.3|19055.8|19047.8|19046.8|19038.8|106
1679318100000|2023-03-20 13:15:00|19049.8|19041.8|19046.3|19038.3|19054.3|19046.3|19043.8|19035.8|70
1679318400000|2023-03-20 13:20:00|19046.8|19038.8|19042.8|19034.8|19048.8|19040.8|19040.8|19032.8|81
1679318700000|2023-03-20 13:25:00|19042.3|19034.3|19041.8|19033.8|19049.3|19041.3|19033.8|19025.8|122
1679319000000|2023-03-20 13:30:00|19041.3|19033.3|19030.8|19022.8|19070.8|19062.8|19005.8|18997.8|605
1679319300000|2023-03-20 13:35:00|19031.3|19023.3|19051.3|19043.3|19056.3|19048.3|19005.8|18997.8|497
1679319600000|2023-03-20 13:40:00|19051.8|19043.8|19093.3|19085.3|19099.3|19091.3|19049.8|19041.8|800
1679319900000|2023-03-20 13:45:00|19090.8|19082.8|19104.3|19096.3|19105.8|19097.8|19043.8|19035.8|519
1679320200000|2023-03-20 13:50:00|19107.8|19099.8|19092.8|19084.8|19130.3|19122.3|19090.8|19082.8|664
1679320500000|2023-03-20 13:55:00|19093.3|19085.3|19131.8|19123.8|19133.3|19125.3|19091.3|19083.3|506
1679320800000|2023-03-20 14:00:00|19132.3|19124.3|19140.8|19132.8|19153.3|19145.3|19130.8|19122.8|573
1679321100000|2023-03-20 14:05:00|19141.3|19133.3|19127.3|19119.3|19149.8|19141.8|19118.8|19110.8|298
1679321400000|2023-03-20 14:10:00|19127.8|19119.8|19151.3|19143.3|19160.8|19152.8|19116.8|19108.8|283
1679321700000|2023-03-20 14:15:00|19150.3|19142.3|19124.3|19116.3|19159.3|19151.3|19122.8|19114.8|410
1679322000000|2023-03-20 14:20:00|19126.8|19118.8|19169.8|19161.8|19170.3|19162.3|19122.8|19114.8|415
1679322300000|2023-03-20 14:25:00|19169.3|19161.3|19189.3|19181.3|19190.8|19182.8|19163.3|19155.3|400
1679322600000|2023-03-20 14:30:00|19187.3|19179.3|19186.3|19178.3|19190.8|19182.8|19161.8|19153.8|489
1679322900000|2023-03-20 14:35:00|19185.3|19177.3|19185.8|19177.8|19196.3|19188.3|19164.3|19156.3|340
1679323200000|2023-03-20 14:40:00|19186.3|19178.3|19205.3|19197.3|19214.3|19206.3|19180.3|19172.3|438
1679323500000|2023-03-20 14:45:00|19204.8|19196.8|19221.3|19213.3|19223.3|19215.3|19189.8|19181.8|392
1679323800000|2023-03-20 14:50:00|19220.8|19212.8|19226.8|19218.8|19229.8|19221.8|19214.3|19206.3|382
1679324100000|2023-03-20 14:55:00|19226.3|19218.3|19246.3|19238.3|19248.3|19240.3|19224.8|19216.8|773
1679324400000|2023-03-20 15:00:00|19246.8|19238.8|19234.8|19226.8|19247.3|19239.3|19228.8|19220.8|416
1679324700000|2023-03-20 15:05:00|19235.3|19227.3|19235.3|19227.3|19259.8|19251.8|19235.3|19227.3|426
1679325000000|2023-03-20 15:10:00|19235.8|19227.8|19224.3|19216.3|19236.8|19228.8|19216.8|19208.8|562
1679325300000|2023-03-20 15:15:00|19224.8|19216.8|19200.8|19192.8|19228.8|19220.8|19199.8|19191.8|295
1679325600000|2023-03-20 15:20:00|19201.8|19193.8|19205.3|19197.3|19212.3|19204.3|19195.8|19187.8|226
1679325900000|2023-03-20 15:25:00|19206.3|19198.3|19225.8|19217.8|19233.8|19225.8|19204.8|19196.8|241
1679326200000|2023-03-20 15:30:00|19226.3|19218.3|19189.8|19181.8|19226.8|19218.8|19179.3|19171.3|348
1679326500000|2023-03-20 15:35:00|19189.3|19181.3|19179.3|19171.3|19196.8|19188.8|19175.8|19167.8|169
1679326800000|2023-03-20 15:40:00|19178.8|19170.8|19155.3|19147.3|19181.3|19173.3|19154.3|19146.3|242
1679327100000|2023-03-20 15:45:00|19154.8|19146.8|19171.3|19163.3|19173.3|19165.3|19146.8|19138.8|275
1679327400000|2023-03-20 15:50:00|19170.8|19162.8|19162.8|19154.8|19187.8|19179.8|19161.3|19153.3|201
1679327700000|2023-03-20 15:55:00|19162.3|19154.3|19150.3|19142.3|19167.3|19159.3|19144.3|19136.3|195
1679328000000|2023-03-20 16:00:00|19149.8|19141.8|19155.3|19147.3|19158.3|19150.3|19145.3|19137.3|162
1679328300000|2023-03-20 16:05:00|19155.8|19147.8|19126.3|19118.3|19156.3|19148.3|19125.3|19117.3|256
1679328600000|2023-03-20 16:10:00|19126.8|19118.8|19128.8|19120.8|19129.8|19121.8|19111.3|19103.3|274
1679328900000|2023-03-20 16:15:00|19129.3|19121.3|19121.3|19113.3|19141.3|19133.3|19111.8|19103.8|242
1679329200000|2023-03-20 16:20:00|19121.8|19113.8|19127.3|19119.3|19131.8|19123.8|19115.8|19107.8|92
1679329500000|2023-03-20 16:25:00|19126.8|19118.8|19135.3|19127.3|19139.8|19131.8|19122.3|19114.3|141
1679329800000|2023-03-20 16:30:00|19136.3|19128.3|19159.8|19151.8|19161.8|19153.8|19132.8|19124.8|172
1679330100000|2023-03-20 16:35:00|19159.3|19151.3|19152.3|19144.3|19159.3|19151.3|19139.8|19131.8|95
1679330400000|2023-03-20 16:40:00|19151.8|19143.8|19152.3|19144.3|19158.8|19150.8|19146.3|19138.3|48
1679330700000|2023-03-20 16:45:00|19153.3|19145.3|19168.8|19160.8|19171.8|19163.8|19147.8|19139.8|101
1679331000000|2023-03-20 16:50:00|19169.3|19161.3|19173.3|19165.3|19182.8|19174.8|19168.8|19160.8|58
1679331300000|2023-03-20 16:55:00|19173.8|19165.8|19176.8|19168.8|19189.3|19181.3|19171.3|19163.3|118
1679331600000|2023-03-20 17:00:00|19177.8|19169.8|19184.8|19176.8|19190.8|19182.8|19177.3|19169.3|60
1679331900000|2023-03-20 17:05:00|19184.3|19176.3|19190.8|19182.8|19201.3|19193.3|19183.8|19175.8|74
1679332200000|2023-03-20 17:10:00|19190.3|19182.3|19191.8|19183.8|19198.3|19190.3|19189.3|19181.3|41
1679332500000|2023-03-20 17:15:00|19192.3|19184.3|19185.8|19177.8|19199.8|19191.8|19183.3|19175.3|79
1679332800000|2023-03-20 17:20:00|19186.3|19178.3|19177.3|19169.3|19187.8|19179.8|19174.3|19166.3|54
1679333100000|2023-03-20 17:25:00|19177.8|19169.8|19171.3|19163.3|19178.3|19170.3|19167.3|19159.3|26
1679333400000|2023-03-20 17:30:00|19170.8|19162.8|19161.8|19153.8|19179.3|19171.3|19161.8|19153.8|99
1679333700000|2023-03-20 17:35:00|19162.3|19154.3|19158.3|19150.3|19162.8|19154.8|19149.8|19141.8|35
1679334000000|2023-03-20 17:40:00|19157.8|19149.8|19165.3|19157.3|19170.3|19162.3|19157.8|19149.8|55
1679334300000|2023-03-20 17:45:00|19165.8|19157.8|19166.3|19158.3|19167.3|19159.3|19157.3|19149.3|29
1679334600000|2023-03-20 17:50:00|19165.8|19157.8|19152.3|19144.3|19166.8|19158.8|19149.8|19141.8|34
1679334900000|2023-03-20 17:55:00|19151.8|19143.8|19152.3|19144.3|19157.3|19149.3|19146.3|19138.3|32
1679335200000|2023-03-20 18:00:00|19153.8|19145.8|19145.8|19137.8|19157.8|19149.8|19145.3|19137.3|20
1679335500000|2023-03-20 18:05:00|19146.3|19138.3|19143.8|19135.8|19153.3|19145.3|19142.8|19134.8|33
1679335800000|2023-03-20 18:10:00|19143.3|19135.3|19164.3|19156.3|19168.3|19160.3|19142.3|19134.3|124
1679336100000|2023-03-20 18:15:00|19163.8|19155.8|19165.3|19157.3|19171.8|19163.8|19158.8|19150.8|90
1679336400000|2023-03-20 18:20:00|19164.8|19156.8|19171.8|19163.8|19174.8|19166.8|19162.8|19154.8|14
1679336700000|2023-03-20 18:25:00|19171.3|19163.3|19167.3|19159.3|19179.3|19171.3|19166.8|19158.8|45
1679337000000|2023-03-20 18:30:00|19167.8|19159.8|19158.3|19150.3|19170.3|19162.3|19153.3|19145.3|98
1679337300000|2023-03-20 18:35:00|19157.8|19149.8|19153.3|19145.3|19161.3|19153.3|19151.8|19143.8|34
1679337600000|2023-03-20 18:40:00|19152.8|19144.8|19158.3|19150.3|19163.3|19155.3|19149.8|19141.8|25
1679337900000|2023-03-20 18:45:00|19158.8|19150.8|19166.8|19158.8|19168.8|19160.8|19155.8|19147.8|34
1679338200000|2023-03-20 18:50:00|19167.3|19159.3|19155.3|19147.3|19181.3|19173.3|19154.8|19146.8|57
1679338500000|2023-03-20 18:55:00|19154.8|19146.8|19163.2|19133.2|19163.6|19149.8|19150.3|19133.2|65
1679338800000|2023-03-20 19:00:00|19163|19133|19169.4|19139.4|19170.6|19140.6|19161.3|19131.3|0
1679339100000|2023-03-20 19:05:00|19169.2|19139.2|19164.6|19134.6|19171.3|19141.3|19164.2|19134.2|0
1679339400000|2023-03-20 19:10:00|19164.8|19134.8|19165|19135|19166.3|19136.3|19157.9|19127.9|0
1679339700000|2023-03-20 19:15:00|19165.4|19135.4|19165.5|19135.5|19168.4|19138.4|19153|19123|0
1679340000000|2023-03-20 19:20:00|19165.3|19135.3|19163.1|19133.1|19173|19143|19156.3|19126.3|0
1679340300000|2023-03-20 19:25:00|19163.3|19133.3|19181.7|19151.7|19183|19153|19163.1|19133.1|0
1679340600000|2023-03-20 19:30:00|19179.2|19149.2|19184.2|19154.2|19193.2|19163.2|19175.5|19145.5|0
1679340900000|2023-03-20 19:35:00|19184.4|19154.4|19187.5|19157.5|19191.7|19161.7|19184.4|19154.4|0
1679341200000|2023-03-20 19:40:00|19187.1|19157.1|19192.5|19162.5|19197.3|19167.3|19186.7|19156.7|0
1679341500000|2023-03-20 19:45:00|19191.8|19161.8|19187.6|19157.6|19198.4|19168.4|19186|19156|0
1679341800000|2023-03-20 19:50:00|19188.2|19158.2|19184|19154|19199.5|19169.5|19180.7|19150.7|0
1679342100000|2023-03-20 19:55:00|19183.5|19153.5|19198.7|19168.7|19198.7|19168.7|19181.8|19151.8|0
1679342400000|2023-03-20 20:00:00|19199.5|19169.5|19204.8|19174.8|19204.8|19174.8|19195.9|19165.9|0
1679342700000|2023-03-20 20:05:00|19204.1|19174.1|19201.2|19171.2|19204.1|19174.1|19199.2|19169.2|0
1679343000000|2023-03-20 20:10:00|19200.5|19170.5|19201.2|19171.2|19201.5|19171.5|19199.8|19169.8|0
1679343300000|2023-03-20 20:15:00|19200.9|19170.9|19198.7|19168.7|19201.2|19171.2|19198.7|19168.7|0
1679343600000|2023-03-20 20:20:00|19199.1|19169.1|19201.2|19171.2|19201.2|19171.2|19198.7|19168.7|0
1679343900000|2023-03-20 20:25:00|19200.5|19170.5|19202.7|19172.7|19204.1|19174.1|19200.5|19170.5|0
1679344200000|2023-03-20 20:30:00|19203.4|19173.4|19205.2|19175.2|19205.5|19175.5|19202.7|19172.7|0
1679344500000|2023-03-20 20:35:00|19204.5|19174.5|19207.7|19177.7|19207.7|19177.7|19204.5|19174.5|0
1679344800000|2023-03-20 20:40:00|19208.1|19178.1|19210.7|19180.7|19210.7|19180.7|19208.1|19178.1|0
1679345100000|2023-03-20 20:45:00|19209.9|19179.9|19212.7|19182.7|19213.4|19183.4|19209.9|19179.9|0
1679345400000|2023-03-20 20:50:00|19213.4|19183.4|19213.1|19183.1|19215.7|19185.7|19212.4|19182.4|0
1679345700000|2023-03-20 20:55:00|19212.4|19182.4|19215.4|19185.4|19218|19188|19212.1|19182.1|0
1679346000000|2023-03-20 21:00:00|19215.6|19185.6|19217.1|19187.1|19217.7|19187.7|19215.6|19185.6|0
1679346300000|2023-03-20 21:05:00|19217.6|19187.6|19218.4|19188.4|19218.7|19188.7|19217.5|19187.5|0
1679346600000|2023-03-20 21:10:00|19218.2|19188.2|19218.1|19188.1|19218.3|19188.3|19217.9|19187.9|0
1679346900000|2023-03-20 21:15:00|19218.2|19188.2|19217.7|19187.7|19218.7|19188.7|19217.7|19187.7|0
1679347200000|2023-03-20 21:20:00|19217.5|19187.5|19217.8|19187.8|19218.7|19188.7|19217.4|19187.4|0
1679347500000|2023-03-20 21:25:00|19218.4|19188.4|19217.7|19187.7|19218.7|19188.7|19217.5|19187.5|0
1679347800000|2023-03-20 21:30:00|19217.6|19187.6|19218.2|19188.2|19218.6|19188.6|19217.6|19187.6|0
1679348100000|2023-03-20 21:35:00|19218.1|19188.1|19219.4|19189.4|19219.4|19189.4|19218|19188|0
1679348400000|2023-03-20 21:40:00|19219.7|19189.7|19218.4|19188.4|19220.2|19190.2|19218.2|19188.2|0
1679348700000|2023-03-20 21:45:00|19218.7|19188.7|19219.6|19189.6|19219.9|19189.9|19218.7|19188.7|0
1679349000000|2023-03-20 21:50:00|19218.9|19188.9|19218.1|19188.1|19219.2|19189.2|19218.1|19188.1|0
1679349300000|2023-03-20 21:55:00|19218.8|19188.8|19218.9|19188.9|19218.9|19188.9|19217.5|19187.5|0
1679349600000|2023-03-20 22:00:00|19215.6|19185.6|19205.9|19175.9|19219.2|19189.2|19203.9|19173.9|0
1679349900000|2023-03-20 22:05:00|19206.6|19176.6|19210.7|19180.7|19211.5|19181.5|19205.9|19175.9|0
1679350200000|2023-03-20 22:10:00|19211.1|19181.1|19209.9|19179.9|19214|19184|19208.3|19178.3|0
1679350500000|2023-03-20 22:15:00|19210.3|19180.3|19213.8|19183.8|19219.1|19189.1|19210.3|19180.3|0
1679350800000|2023-03-20 22:20:00|19214.2|19184.2|19212.5|19182.5|19215|19185|19211.7|19181.7|0
1679351100000|2023-03-20 22:25:00|19212.2|19182.2|19214.3|19184.3|19214.3|19184.3|19208.6|19178.6|0
1679351400000|2023-03-20 22:30:00|19213.6|19183.6|19217.5|19187.5|19218.3|19188.3|19212.6|19182.6|0
1679351700000|2023-03-20 22:35:00|19216.8|19186.8|19216|19186|19217.7|19187.7|19215.2|19185.2|0
1679352000000|2023-03-20 22:40:00|19216.8|19186.8|19218.4|19188.4|19221.7|19191.7|19216.8|19186.8|0
1679352300000|2023-03-20 22:45:00|19218.7|19188.7|19221.3|19191.3|19223.3|19193.3|19213.4|19183.4|0
1679352600000|2023-03-20 22:50:00|19220.9|19190.9|19225.1|19195.1|19225.9|19195.9|19220.9|19190.9|0
1679352900000|2023-03-20 22:55:00|19224.7|19194.7|19222.7|19192.7|19225.9|19195.9|19222.7|19192.7|0
1679353200000|2023-03-20 23:00:00|19223.4|19193.4|19217.9|19187.9|19223.5|19193.5|19216.3|19186.3|0
1679353500000|2023-03-20 23:05:00|19217.2|19187.2|19217.1|19187.1|19219.5|19189.5|19213.9|19183.9|0
1679353800000|2023-03-20 23:10:00|19217.8|19187.8|19215.4|19185.4|19218|19188|19215.4|19185.4|0
1679354100000|2023-03-20 23:15:00|19221.5|19191.5|19219.9|19189.9|19222.3|19192.3|19219.9|19189.9|0
1679354400000|2023-03-20 23:20:00|19219.2|19189.2|19221.5|19191.5|19224.8|19194.8|19219.1|19189.1|0
1679354700000|2023-03-20 23:25:00|19221.9|19191.9|19220.3|19190.3|19222.7|19192.7|19218.6|19188.6|0
1679355000000|2023-03-20 23:30:00|19219.5|19189.5|19215.1|19185.1|19219.5|19189.5|19214.6|19184.6|0
1679355300000|2023-03-20 23:35:00|19215.8|19185.8|19218.4|19188.4|19218.6|19188.6|19215|19185|0
1679355600000|2023-03-20 23:40:00|19217.7|19187.7|19217.1|19187.1|19217.9|19187.9|19213.9|19183.9|0
1679355900000|2023-03-20 23:45:00|19217.8|19187.8|19217.8|19187.8|19218.7|19188.7|19214.7|19184.7|0
1679356200000|2023-03-20 23:50:00|19218.2|19188.2|19214.3|19184.3|19218.2|19188.2|19213.3|19183.3|0
1679356500000|2023-03-20 23:55:00|19213.5|19183.5|19219|19189|19219.4|19189.4|19213.4|19183.4|0
1679356800000|2023-03-21 00:00:00|19219.3|19189.3|19215.7|19185.7|19220.1|19190.1|19212.4|19182.4|0
1679357100000|2023-03-21 00:05:00|19214.9|19184.9|19211.4|19181.4|19215.7|19185.7|19211.4|19181.4|0
1679357400000|2023-03-21 00:10:00|19210.7|19180.7|19215.5|19185.5|19216.3|19186.3|19210.6|19180.6|0
1679357700000|2023-03-21 00:15:00|19214.7|19184.7|19205.8|19175.8|19234.2|19204.2|19203.3|19173.3|0
1679358000000|2023-03-21 00:20:00|19204.7|19174.7|19244.1|19214.1|19252.8|19222.8|19200.4|19170.4|0
1679358300000|2023-03-21 00:25:00|19243.4|19213.4|19246.1|19216.1|19257.1|19227.1|19243.4|19213.4|0
1679358600000|2023-03-21 00:30:00|19246.3|19216.3|19249.5|19219.5|19254.7|19224.7|19239.8|19209.8|0
1679358900000|2023-03-21 00:35:00|19249.7|19219.7|19245.1|19215.1|19250|19220|19242.9|19212.9|0
1679359200000|2023-03-21 00:40:00|19245.5|19215.5|19244.6|19214.6|19253|19223|19243.1|19213.1|0
1679359500000|2023-03-21 00:45:00|19244.8|19214.8|19240.8|19210.8|19248.5|19218.5|19240.4|19210.4|0
1679359800000|2023-03-21 00:50:00|19240|19210|19241.8|19211.8|19242.5|19212.5|19238.3|19208.3|0
1679360100000|2023-03-21 00:55:00|19241.1|19211.1|19237.3|19207.3|19244.6|19214.6|19237.3|19207.3|0
1679360400000|2023-03-21 01:00:00|19237.4|19207.4|19232.3|19202.3|19239.7|19209.7|19231.6|19201.6|0
1679360700000|2023-03-21 01:05:00|19231.9|19201.9|19195.9|19165.9|19232.3|19202.3|19194.9|19164.9|0
1679361000000|2023-03-21 01:10:00|19195.6|19165.6|19193.5|19163.5|19195.9|19165.9|19192.4|19162.4|0
1679361300000|2023-03-21 01:15:00|19195.9|19165.9|19113.3|19108.3|19195.9|19187.8|19111.3|19106.3|2513
1679361600000|2023-03-21 01:20:00|19114.8|19109.8|19116.8|19111.8|19142.3|19137.3|19084.8|19079.8|1267
1679361900000|2023-03-21 01:25:00|19117.8|19112.8|19108.3|19103.3|19122.3|19117.3|19099.8|19094.8|585
1679362200000|2023-03-21 01:30:00|19113.8|19108.8|19125.8|19120.8|19150.8|19145.8|19066.8|19061.8|4951
1679362500000|2023-03-21 01:35:00|19121.8|19116.8|19128.3|19123.3|19168.3|19163.3|19104.8|19099.8|3318
1679362800000|2023-03-21 01:40:00|19128.8|19123.8|19085.3|19080.3|19144.8|19139.8|19080.3|19075.3|2121
1679363100000|2023-03-21 01:45:00|19084.8|19079.8|19113.3|19108.3|19118.3|19113.3|19074.8|19069.8|2386
1679363400000|2023-03-21 01:50:00|19114.3|19109.3|19179.3|19174.3|19181.3|19176.3|19114.3|19109.3|2756
1679363700000|2023-03-21 01:55:00|19176.8|19171.8|19171.3|19166.3|19193.8|19188.8|19168.8|19163.8|2067
1679364000000|2023-03-21 02:00:00|19168.3|19163.3|19204.8|19199.8|19216.3|19211.3|19167.3|19162.3|2761
1679364300000|2023-03-21 02:05:00|19204.3|19199.3|19157.3|19152.3|19215.8|19210.8|19153.3|19148.3|2089
1679364600000|2023-03-21 02:10:00|19158.3|19153.3|19120.3|19115.3|19171.3|19166.3|19108.3|19103.3|1708
1679364900000|2023-03-21 02:15:00|19119.3|19114.3|19121.3|19116.3|19136.3|19131.3|19097.3|19092.3|1932
1679365200000|2023-03-21 02:20:00|19120.3|19115.3|19119.3|19114.3|19139.3|19134.3|19104.8|19099.8|1143
1679365500000|2023-03-21 02:25:00|19115.3|19110.3|19101.8|19096.8|19122.3|19117.3|19080.8|19075.8|1314
1679365800000|2023-03-21 02:30:00|19101.3|19096.3|19131.3|19126.3|19144.8|19139.8|19092.3|19087.3|1275
1679366100000|2023-03-21 02:35:00|19130.3|19125.3|19129.1|19124.1|19147.6|19142.6|19112.1|19107.1|1148
1679366400000|2023-03-21 02:40:00|19128.6|19123.6|19113.1|19108.1|19131.1|19126.1|19093.1|19088.1|799
1679366700000|2023-03-21 02:45:00|19116.1|19111.1|19150.1|19145.1|19161.6|19156.6|19098.6|19093.6|1284
1679367000000|2023-03-21 02:50:00|19151.1|19146.1|19145.1|19140.1|19161.1|19156.1|19133.1|19128.1|1301
1679367300000|2023-03-21 02:55:00|19146.1|19141.1|19127.1|19122.1|19149.1|19144.1|19114.1|19109.1|926
1679367600000|2023-03-21 03:00:00|19129.1|19124.1|19107.1|19102.1|19129.6|19124.6|19091.1|19086.1|1128
1679367900000|2023-03-21 03:05:00|19109.1|19104.1|19149.6|19144.6|19157.6|19152.6|19102.6|19097.6|989
1679368200000|2023-03-21 03:10:00|19150.1|19145.1|19132.6|19127.6|19165.1|19160.1|19124.6|19119.6|1024
1679368500000|2023-03-21 03:15:00|19132.1|19127.1|19074.1|19069.1|19132.6|19127.6|19054.1|19049.1|2148
1679368800000|2023-03-21 03:20:00|19074.6|19069.6|19079.1|19074.1|19101.1|19096.1|19060.6|19055.6|1177
1679369100000|2023-03-21 03:25:00|19078.1|19073.1|19043.1|19038.1|19079.6|19074.6|19041.1|19036.1|1228
1679369400000|2023-03-21 03:30:00|19042.6|19037.6|19030.1|19025.1|19050.1|19045.1|19022.6|19017.6|1195
1679369700000|2023-03-21 03:35:00|19029.6|19024.6|19045.6|19040.6|19048.1|19043.1|19024.1|19019.1|751
1679370000000|2023-03-21 03:40:00|19046.1|19041.1|19066.1|19061.1|19071.1|19066.1|19043.6|19038.6|828
1679370300000|2023-03-21 03:45:00|19065.6|19060.6|19067.6|19062.6|19069.6|19064.6|19054.6|19049.6|473
1679370600000|2023-03-21 03:50:00|19068.1|19063.1|19064.1|19059.1|19075.6|19070.6|19056.1|19051.1|501
1679370900000|2023-03-21 03:55:00|19064.6|19059.6|19063.6|19058.6|19068.1|19063.1|19055.1|19050.1|355
1679371200000|2023-03-21 04:00:00|19073.5|19043.5|19027.4|18997.4|19073.5|19043.5|19008.8|18978.8|0
1679371500000|2023-03-21 04:05:00|19027.9|18997.9|19024.3|18994.3|19029.2|18999.2|19023|18993|0
1679371800000|2023-03-21 04:10:00|19025|18995|19035.3|19005.3|19036|19006|19025|18995|0
1679372100000|2023-03-21 04:15:00|19034.9|19004.9|19032.7|19002.7|19035.3|19005.3|19032.7|19002.7|0
1679372400000|2023-03-21 04:20:00|19047.1|19017.1|19054.2|19024.2|19054.9|19024.9|19046|19016|0
1679372700000|2023-03-21 04:25:00|19054.9|19024.9|19053.3|19023.3|19054.9|19024.9|19052.8|19022.8|0
1679373000000|2023-03-21 04:30:00|19053.2|19023.2|19053.2|19023.2|19054|19024|19050.7|19020.7|0
1679373300000|2023-03-21 04:35:00|19053.6|19023.6|19055.3|19025.3|19057.2|19027.2|19052.9|19022.9|0
1679373600000|2023-03-21 04:40:00|19054.9|19024.9|19064.7|19034.7|19064.7|19034.7|19053.5|19023.5|0
1679373900000|2023-03-21 04:45:00|19064|19034|19065.5|19035.5|19065.5|19035.5|19062.2|19032.2|0
1679374200000|2023-03-21 04:50:00|19065.1|19035.1|19063|19033|19066.2|19036.2|19061.6|19031.6|0
1679374500000|2023-03-21 04:55:00|19062.7|19032.7|19062.3|19032.3|19063|19033|19060.9|19030.9|0
1679374800000|2023-03-21 05:00:00|19061.6|19031.6|19049.1|19044.1|19061.6|19052.1|19014.1|19009.1|2056
1679375100000|2023-03-21 05:05:00|19050.1|19045.1|19052.6|19047.6|19062.1|19057.1|19034.1|19029.1|827
1679375400000|2023-03-21 05:10:00|19051.1|19046.1|19087.1|19082.1|19090.6|19085.6|19046.6|19041.6|800
1679375700000|2023-03-21 05:15:00|19087.6|19082.6|19124.1|19119.1|19129.1|19124.1|19077.1|19072.1|1274
1679376000000|2023-03-21 05:20:00|19124.6|19119.6|19151.6|19146.6|19151.6|19146.6|19107.6|19102.6|1521
1679376300000|2023-03-21 05:25:00|19150.1|19145.1|19151.1|19146.1|19177.6|19172.6|19146.1|19141.1|1646
1679376600000|2023-03-21 05:30:00|19150.1|19145.1|19176.1|19171.1|19194.1|19189.1|19150.1|19145.1|1522
1679376900000|2023-03-21 05:35:00|19175.6|19170.6|19157.6|19152.6|19187.1|19182.1|19153.1|19148.1|1578
1679377200000|2023-03-21 05:40:00|19157.1|19152.1|19183.6|19178.6|19183.6|19178.6|19135.1|19130.1|1401
1679377500000|2023-03-21 05:45:00|19184.1|19179.1|19180.6|19175.6|19212.6|19207.6|19179.6|19174.6|1773
1679377800000|2023-03-21 05:50:00|19179.1|19174.1|19171.1|19166.1|19201.6|19196.6|19170.1|19165.1|890
1679378100000|2023-03-21 05:55:00|19171.6|19166.6|19176.1|19171.1|19181.1|19176.1|19150.1|19145.1|1053
1679378400000|2023-03-21 06:00:00|19176.6|19171.6|19192.1|19187.1|19201.1|19196.1|19176.1|19171.1|925
1679378700000|2023-03-21 06:05:00|19192.6|19187.6|19188.1|19183.1|19214.1|19209.1|19178.1|19173.1|1177
1679379000000|2023-03-21 06:10:00|19191.1|19186.1|19188.1|19183.1|19201.6|19196.6|19168.6|19163.6|800
1679379300000|2023-03-21 06:15:00|19188.6|19183.6|19186.1|19181.1|19192.6|19187.6|19172.6|19167.6|547
1679379600000|2023-03-21 06:20:00|19186.6|19181.6|19198.6|19193.6|19202.1|19197.1|19183.1|19178.1|530
1679379900000|2023-03-21 06:25:00|19198.1|19193.1|19197.6|19192.6|19204.6|19199.6|19189.6|19184.6|515
1679380200000|2023-03-21 06:30:00|19197.1|19192.1|19167.6|19162.6|19197.1|19192.1|19155.6|19150.6|870
1679380500000|2023-03-21 06:35:00|19167.1|19162.1|19169.6|19164.6|19170.6|19165.6|19141.1|19136.1|1125
1679380800000|2023-03-21 06:40:00|19169.1|19164.1|19162.6|19157.6|19179.1|19174.1|19158.6|19153.6|625
1679381100000|2023-03-21 06:45:00|19162.1|19157.1|19189.1|19184.1|19194.1|19189.1|19156.1|19151.1|782
1679381400000|2023-03-21 06:50:00|19189.6|19184.6|19212.1|19207.1|19221.6|19216.6|19184.1|19179.1|1299
1679381700000|2023-03-21 06:55:00|19212.6|19207.6|19228.1|19223.1|19232.6|19227.6|19208.6|19203.6|921
1679382000000|2023-03-21 07:00:00|19227.6|19222.6|19250.1|19245.1|19256.1|19251.1|19225.1|19220.1|1438
1679382300000|2023-03-21 07:05:00|19250.6|19245.6|19265.6|19260.6|19268.1|19263.1|19242.1|19237.1|1095
1679382600000|2023-03-21 07:10:00|19266.1|19261.1|19243.1|19238.1|19273.1|19268.1|19237.1|19232.1|1354
1679382900000|2023-03-21 07:15:00|19242.6|19237.6|19250.1|19245.1|19270.1|19265.1|19241.1|19236.1|967
1679383200000|2023-03-21 07:20:00|19250.6|19245.6|19267.1|19262.1|19269.1|19264.1|19248.6|19243.6|662
1679383500000|2023-03-21 07:25:00|19267.6|19262.6|19267.1|19262.1|19280.1|19275.1|19255.1|19250.1|774
1679383800000|2023-03-21 07:30:00|19267.6|19262.6|19258.1|19253.1|19272.1|19267.1|19251.6|19246.6|1823
1679384100000|2023-03-21 07:35:00|19258.6|19253.6|19268.1|19263.1|19276.6|19271.6|19257.6|19252.6|1065
1679384400000|2023-03-21 07:40:00|19268.6|19263.6|19270.6|19265.6|19284.6|19279.6|19267.1|19262.1|742
1679384700000|2023-03-21 07:45:00|19271.1|19266.1|19289.1|19284.1|19289.6|19284.6|19269.1|19264.1|933
1679385000000|2023-03-21 07:50:00|19288.6|19283.6|19269.1|19264.1|19291.1|19286.1|19269.1|19264.1|1252
1679385300000|2023-03-21 07:55:00|19269.6|19264.6|19260.1|19255.1|19271.1|19266.1|19255.6|19250.6|1462
1679385600000|2023-03-21 08:00:00|19261.1|19256.1|19263.1|19258.1|19266.1|19261.1|19251.1|19246.1|1238
1679385900000|2023-03-21 08:05:00|19262.1|19257.1|19266.1|19261.1|19272.6|19267.6|19256.1|19251.1|1643
1679386200000|2023-03-21 08:10:00|19268.1|19263.1|19256.1|19251.1|19269.6|19264.6|19248.1|19243.1|1222
1679386500000|2023-03-21 08:15:00|19256.6|19251.6|19265.1|19260.1|19265.1|19260.1|19249.6|19244.6|659
1679386800000|2023-03-21 08:20:00|19265.6|19260.6|19255.1|19250.1|19271.6|19266.6|19254.6|19249.6|890
1679387100000|2023-03-21 08:25:00|19255.6|19250.6|19257.1|19252.1|19268.6|19263.6|19247.6|19242.6|1135
1679387400000|2023-03-21 08:30:00|19275.6|19245.6|19272.3|19242.3|19279.2|19249.2|19267.1|19237.1|1
1679387700000|2023-03-21 08:35:00|19271.5|19241.5|19272.4|19242.4|19273.4|19243.4|19261.8|19231.8|0
1679388000000|2023-03-21 08:40:00|19272.7|19242.7|19267.9|19237.9|19274.1|19244.1|19264.4|19234.4|0
1679388300000|2023-03-21 08:45:00|19268.3|19238.3|19272.9|19242.9|19273.8|19243.8|19267.5|19237.5|0
1679388600000|2023-03-21 08:50:00|19273.6|19243.6|19277.1|19247.1|19280.2|19250.2|19273.6|19243.6|0
1679388900000|2023-03-21 08:55:00|19276.4|19246.4|19273.6|19243.6|19282.1|19252.1|19273.6|19243.6|0
1679389200000|2023-03-21 09:00:00|19274|19244|19252.9|19222.9|19278.9|19248.9|19252.9|19222.9|0
1679389500000|2023-03-21 09:05:00|19253.6|19223.6|19210.9|19180.9|19258.5|19228.5|19201.8|19171.8|0
1679389800000|2023-03-21 09:10:00|19211|19181|19238.3|19208.3|19239.3|19209.3|19196.1|19166.1|0
1679390100000|2023-03-21 09:15:00|19256.1|19248.1|19266.1|19258.1|19267.6|19259.6|19248.1|19240.1|629
1679390400000|2023-03-21 09:20:00|19266.6|19258.6|19256.1|19248.1|19266.6|19258.6|19248.6|19240.6|152
1679390700000|2023-03-21 09:25:00|19255.1|19247.1|19265.1|19257.1|19272.1|19264.1|19254.6|19246.6|102
1679391000000|2023-03-21 09:30:00|19265.6|19257.6|19270.1|19262.1|19274.1|19266.1|19264.1|19256.1|51
1679391300000|2023-03-21 09:35:00|19269.6|19261.6|19269.6|19261.6|19274.1|19266.1|19266.6|19258.6|66
1679391600000|2023-03-21 09:40:00|19270.1|19262.1|19267.6|19259.6|19272.6|19264.6|19264.1|19256.1|21
1679391900000|2023-03-21 09:45:00|19268.1|19260.1|19279.1|19271.1|19280.6|19272.6|19267.1|19259.1|153
1679392200000|2023-03-21 09:50:00|19279.6|19271.6|19297.6|19289.6|19299.6|19291.6|19277.1|19269.1|108
1679392500000|2023-03-21 09:55:00|19297.1|19289.1|19311.1|19303.1|19311.1|19303.1|19297.1|19289.1|157
1679392800000|2023-03-21 10:00:00|19310.6|19302.6|19312.1|19304.1|19324.1|19316.1|19309.1|19301.1|240
1679393100000|2023-03-21 10:05:00|19312.6|19304.6|19313.6|19305.6|19315.6|19307.6|19310.6|19302.6|132
1679393400000|2023-03-21 10:10:00|19313.1|19305.1|19310.1|19302.1|19314.6|19306.6|19302.6|19294.6|111
1679393700000|2023-03-21 10:15:00|19310.6|19302.6|19318.6|19310.6|19319.1|19311.1|19309.6|19301.6|84
1679394000000|2023-03-21 10:20:00|19319.1|19311.1|19322.6|19314.6|19325.1|19317.1|19316.1|19308.1|115
1679394300000|2023-03-21 10:25:00|19323.1|19315.1|19327.6|19319.6|19335.1|19327.1|19323.1|19315.1|144
1679394600000|2023-03-21 10:30:00|19328.1|19320.1|19338.6|19330.6|19343.1|19335.1|19327.1|19319.1|264
1679394900000|2023-03-21 10:35:00|19339.1|19331.1|19352.1|19344.1|19353.1|19345.1|19338.6|19330.6|134
1679395200000|2023-03-21 10:40:00|19353.1|19345.1|19356.6|19348.6|19361.6|19353.6|19353.1|19345.1|207
1679395500000|2023-03-21 10:45:00|19357.1|19349.1|19339.1|19331.1|19357.1|19349.1|19339.1|19331.1|175
1679395800000|2023-03-21 10:50:00|19338.6|19330.6|19337.6|19329.6|19339.1|19331.1|19327.6|19319.6|127
1679396100000|2023-03-21 10:55:00|19338.1|19330.1|19348.6|19340.6|19353.6|19345.6|19335.1|19327.1|119
1679396400000|2023-03-21 11:00:00|19348.1|19340.1|19342.1|19334.1|19353.1|19345.1|19332.6|19324.6|92
1679396700000|2023-03-21 11:05:00|19342.6|19334.6|19342.1|19334.1|19351.6|19343.6|19340.1|19332.1|43
1679397000000|2023-03-21 11:10:00|19342.6|19334.6|19335.6|19327.6|19345.6|19337.6|19335.6|19327.6|61
1679397300000|2023-03-21 11:15:00|19336.1|19328.1|19341.6|19333.6|19342.1|19334.1|19330.1|19322.1|55
1679397600000|2023-03-21 11:20:00|19341.1|19333.1|19345.6|19337.6|19345.6|19337.6|19337.1|19329.1|56
1679397900000|2023-03-21 11:25:00|19345.1|19337.1|19352.1|19344.1|19354.6|19346.6|19341.6|19333.6|91
1679398200000|2023-03-21 11:30:00|19351.6|19343.6|19353.6|19345.6|19354.6|19346.6|19349.6|19341.6|82
1679398500000|2023-03-21 11:35:00|19354.1|19346.1|19346.1|19338.1|19358.6|19350.6|19344.1|19336.1|42
1679398800000|2023-03-21 11:40:00|19345.6|19337.6|19346.6|19338.6|19355.1|19347.1|19344.6|19336.6|31
1679399100000|2023-03-21 11:45:00|19347.1|19339.1|19347.1|19339.1|19350.6|19342.6|19342.6|19334.6|37
1679399400000|2023-03-21 11:50:00|19347.6|19339.6|19357.1|19349.1|19358.6|19350.6|19346.6|19338.6|50
1679399700000|2023-03-21 11:55:00|19357.6|19349.6|19358.6|19350.6|19361.1|19353.1|19353.1|19345.1|78
1679400000000|2023-03-21 12:00:00|19358.1|19350.1|19377.6|19369.6|19377.6|19369.6|19357.1|19349.1|212
1679400300000|2023-03-21 12:05:00|19377.1|19369.1|19379.6|19371.6|19379.6|19371.6|19370.6|19362.6|100
1679400600000|2023-03-21 12:10:00|19379.1|19371.1|19366.1|19358.1|19379.6|19371.6|19365.6|19357.6|107
1679400900000|2023-03-21 12:15:00|19366.6|19358.6|19355.6|19347.6|19372.1|19364.1|19352.6|19344.6|36
1679401200000|2023-03-21 12:20:00|19356.1|19348.1|19356.1|19348.1|19364.6|19356.6|19354.1|19346.1|25
1679401500000|2023-03-21 12:25:00|19356.6|19348.6|19360.6|19352.6|19366.6|19358.6|19356.6|19348.6|19
1679401800000|2023-03-21 12:30:00|19361.1|19353.1|19366.6|19358.6|19367.6|19359.6|19347.1|19339.1|199
1679402100000|2023-03-21 12:35:00|19367.1|19359.1|19374.1|19366.1|19375.1|19367.1|19362.6|19354.6|64
1679402400000|2023-03-21 12:40:00|19373.1|19365.1|19371.6|19363.6|19376.1|19368.1|19363.6|19355.6|57
1679402700000|2023-03-21 12:45:00|19371.1|19363.1|19373.6|19365.6|19376.6|19368.6|19367.6|19359.6|42
1679403000000|2023-03-21 12:50:00|19374.1|19366.1|19372.6|19364.6|19374.6|19366.6|19369.1|19361.1|22
1679403300000|2023-03-21 12:55:00|19372.1|19364.1|19372.6|19364.6|19374.6|19366.6|19368.1|19360.1|51
1679403600000|2023-03-21 13:00:00|19372.1|19364.1|19371.1|19363.1|19373.6|19365.6|19366.1|19358.1|52
1679403900000|2023-03-21 13:05:00|19372.1|19364.1|19364.1|19356.1|19375.1|19367.1|19362.6|19354.6|88
1679404200000|2023-03-21 13:10:00|19364.6|19356.6|19369.1|19361.1|19371.1|19363.1|19362.1|19354.1|52
1679404500000|2023-03-21 13:15:00|19369.6|19361.6|19372.6|19364.6|19376.6|19368.6|19368.1|19360.1|54
1679404800000|2023-03-21 13:20:00|19373.1|19365.1|19360.6|19352.6|19374.1|19366.1|19356.1|19348.1|117
1679405100000|2023-03-21 13:25:00|19360.1|19352.1|19365.1|19357.1|19366.1|19358.1|19352.1|19344.1|80
1679405400000|2023-03-21 13:30:00|19364.6|19356.6|19386.6|19378.6|19390.1|19382.1|19352.1|19344.1|623
1679405700000|2023-03-21 13:35:00|19387.1|19379.1|19371.1|19363.1|19397.1|19389.1|19368.1|19360.1|337
1679406000000|2023-03-21 13:40:00|19370.1|19362.1|19389.1|19381.1|19395.6|19387.6|19363.1|19355.1|231
1679406300000|2023-03-21 13:45:00|19388.6|19380.6|19393.1|19385.1|19404.1|19396.1|19385.1|19377.1|300
1679406600000|2023-03-21 13:50:00|19392.6|19384.6|19421.1|19413.1|19421.1|19413.1|19383.1|19375.1|336
1679406900000|2023-03-21 13:55:00|19422.6|19414.6|19451.6|19443.6|19453.6|19445.6|19419.1|19411.1|374
1679407200000|2023-03-21 14:00:00|19453.6|19445.6|19428.6|19420.6|19480.1|19472.1|19427.6|19419.6|755
1679407500000|2023-03-21 14:05:00|19429.1|19421.1|19419.1|19411.1|19429.6|19421.6|19407.6|19399.6|510
1679407800000|2023-03-21 14:10:00|19419.6|19411.6|19387.1|19379.1|19425.6|19417.6|19385.1|19377.1|605
1679408100000|2023-03-21 14:15:00|19386.1|19378.1|19357.6|19349.6|19391.6|19383.6|19357.6|19349.6|564
1679408400000|2023-03-21 14:20:00|19358.1|19350.1|19317.6|19309.6|19361.6|19353.6|19315.6|19307.6|552
1679408700000|2023-03-21 14:25:00|19318.1|19310.1|19336.6|19328.6|19337.6|19329.6|19308.6|19300.6|312
1679409000000|2023-03-21 14:30:00|19337.1|19329.1|19321.1|19313.1|19342.1|19334.1|19320.1|19312.1|399
1679409300000|2023-03-21 14:35:00|19320.6|19312.6|19337.6|19329.6|19339.6|19331.6|19305.6|19297.6|291
1679409600000|2023-03-21 14:40:00|19337.1|19329.1|19339.6|19331.6|19343.6|19335.6|19312.6|19304.6|343
1679409900000|2023-03-21 14:45:00|19339.1|19331.1|19361.1|19353.1|19364.6|19356.6|19334.6|19326.6|264
1679410200000|2023-03-21 14:50:00|19360.6|19352.6|19325.6|19317.6|19361.1|19353.1|19325.1|19317.1|211
1679410500000|2023-03-21 14:55:00|19323.6|19315.6|19306.1|19298.1|19327.1|19319.1|19305.1|19297.1|225
1679410800000|2023-03-21 15:00:00|19305.6|19297.6|19311.1|19303.1|19318.1|19310.1|19302.6|19294.6|173
1679411100000|2023-03-21 15:05:00|19311.6|19303.6|19314.6|19306.6|19319.1|19311.1|19303.1|19295.1|104
1679411400000|2023-03-21 15:10:00|19315.1|19307.1|19329.6|19321.6|19332.6|19324.6|19313.6|19305.6|102
1679411700000|2023-03-21 15:15:00|19329.1|19321.1|19328.6|19320.6|19330.1|19322.1|19314.6|19306.6|147
1679412000000|2023-03-21 15:20:00|19328.1|19320.1|19331.6|19323.6|19334.1|19326.1|19320.6|19312.6|131
1679412300000|2023-03-21 15:25:00|19332.1|19324.1|19322.6|19314.6|19335.1|19327.1|19319.1|19311.1|107
1679412600000|2023-03-21 15:30:00|19322.1|19314.1|19330.1|19322.1|19341.6|19333.6|19319.6|19311.6|103
1679412900000|2023-03-21 15:35:00|19330.6|19322.6|19321.1|19313.1|19340.1|19332.1|19313.6|19305.6|92
1679413200000|2023-03-21 15:40:00|19320.1|19312.1|19301.1|19293.1|19321.6|19313.6|19300.6|19292.6|149
1679413500000|2023-03-21 15:45:00|19300.6|19292.6|19304.6|19296.6|19305.6|19297.6|19297.6|19289.6|93
1679413800000|2023-03-21 15:50:00|19305.1|19297.1|19301.1|19293.1|19311.6|19303.6|19293.6|19285.6|158
1679414100000|2023-03-21 15:55:00|19301.6|19293.6|19305.1|19297.1|19310.6|19302.6|19300.1|19292.1|72
1679414400000|2023-03-21 16:00:00|19304.1|19296.1|19306.1|19298.1|19309.6|19301.6|19300.1|19292.1|65
1679414700000|2023-03-21 16:05:00|19305.6|19297.6|19308.1|19300.1|19319.6|19311.6|19304.6|19296.6|83
1679415000000|2023-03-21 16:10:00|19307.1|19299.1|19312.1|19304.1|19319.1|19311.1|19305.1|19297.1|48
1679415300000|2023-03-21 16:15:00|19312.6|19304.6|19309.6|19301.6|19317.6|19309.6|19305.1|19297.1|49
1679415600000|2023-03-21 16:20:00|19309.1|19301.1|19308.6|19300.6|19313.6|19305.6|19305.6|19297.6|26
1679415900000|2023-03-21 16:25:00|19309.1|19301.1|19318.6|19310.6|19324.6|19316.6|19308.6|19300.6|63
1679416200000|2023-03-21 16:30:00|19318.1|19310.1|19331.6|19323.6|19337.6|19329.6|19318.1|19310.1|188
1679416500000|2023-03-21 16:35:00|19332.1|19324.1|19324.1|19316.1|19333.1|19325.1|19321.1|19313.1|57
1679416800000|2023-03-21 16:40:00|19325.1|19317.1|19320.1|19312.1|19327.1|19319.1|19318.1|19310.1|29
1679417100000|2023-03-21 16:45:00|19320.6|19312.6|19323.6|19315.6|19328.6|19320.6|19317.6|19309.6|26
1679417400000|2023-03-21 16:50:00|19324.1|19316.1|19320.1|19312.1|19328.6|19320.6|19319.6|19311.6|118
1679417700000|2023-03-21 16:55:00|19319.6|19311.6|19325.6|19317.6|19330.1|19322.1|19319.1|19311.1|73
1679418000000|2023-03-21 17:00:00|19326.1|19318.1|19325.6|19317.6|19326.6|19318.6|19320.1|19312.1|26
1679418300000|2023-03-21 17:05:00|19326.1|19318.1|19327.1|19319.1|19330.1|19322.1|19322.6|19314.6|102
1679418600000|2023-03-21 17:10:00|19326.6|19318.6|19330.6|19322.6|19334.1|19326.1|19324.1|19316.1|29
1679418900000|2023-03-21 17:15:00|19331.1|19323.1|19336.1|19328.1|19339.6|19331.6|19327.6|19319.6|39
1679419200000|2023-03-21 17:20:00|19336.6|19328.6|19333.6|19325.6|19337.6|19329.6|19330.1|19322.1|14
1679419500000|2023-03-21 17:25:00|19334.1|19326.1|19348.1|19340.1|19349.1|19341.1|19332.1|19324.1|52
1679419800000|2023-03-21 17:30:00|19348.6|19340.6|19358.6|19350.6|19361.1|19353.1|19348.1|19340.1|165
1679420100000|2023-03-21 17:35:00|19359.1|19351.1|19359.6|19351.6|19363.6|19355.6|19356.1|19348.1|134
1679420400000|2023-03-21 17:40:00|19360.1|19352.1|19358.1|19350.1|19361.6|19353.6|19351.6|19343.6|25
1679420700000|2023-03-21 17:45:00|19358.6|19350.6|19356.6|19348.6|19361.1|19353.1|19353.6|19345.6|19
1679421000000|2023-03-21 17:50:00|19356.1|19348.1|19354.1|19346.1|19358.6|19350.6|19350.6|19342.6|89
1679421300000|2023-03-21 17:55:00|19353.6|19345.6|19340.6|19332.6|19354.1|19346.1|19340.6|19332.6|41
1679421600000|2023-03-21 18:00:00|19341.6|19333.6|19352.1|19344.1|19352.6|19344.6|19340.1|19332.1|27
1679421900000|2023-03-21 18:05:00|19351.6|19343.6|19353.1|19345.1|19356.1|19348.1|19347.1|19339.1|28
1679422200000|2023-03-21 18:10:00|19353.6|19345.6|19360.6|19352.6|19363.1|19355.1|19353.1|19345.1|29
1679422500000|2023-03-21 18:15:00|19361.1|19353.1|19363.6|19355.6|19364.6|19356.6|19358.1|19350.1|25
1679422800000|2023-03-21 18:20:00|19363.1|19355.1|19366.6|19358.6|19368.6|19360.6|19360.6|19352.6|25
1679423100000|2023-03-21 18:25:00|19367.1|19359.1|19368.6|19360.6|19371.1|19363.1|19364.6|19356.6|19
1679423400000|2023-03-21 18:30:00|19369.1|19361.1|19377.6|19369.6|19378.1|19370.1|19368.6|19360.6|41
1679423700000|2023-03-21 18:35:00|19377.1|19369.1|19385.6|19377.6|19386.1|19378.1|19375.1|19367.1|160
1679424000000|2023-03-21 18:40:00|19385.1|19377.1|19388.1|19380.1|19389.1|19381.1|19385.1|19377.1|88
1679424300000|2023-03-21 18:45:00|19387.6|19379.6|19389.6|19381.6|19392.6|19384.6|19384.1|19376.1|183
1679424600000|2023-03-21 18:50:00|19390.1|19382.1|19388.6|19380.6|19391.1|19383.1|19386.1|19378.1|56
1679424900000|2023-03-21 18:55:00|19389.6|19381.6|19411.5|19381.5|19411.5|19397.1|19388.1|19380.1|136
1679425200000|2023-03-21 19:00:00|19411.4|19381.4|19416.9|19386.9|19421.7|19391.7|19411.1|19381.1|0
1679425500000|2023-03-21 19:05:00|19416.7|19386.7|19418.6|19388.6|19419.3|19389.3|19416.1|19386.1|0
1679425800000|2023-03-21 19:10:00|19418.8|19388.8|19427.6|19397.6|19430.6|19400.6|19417.9|19387.9|0
1679426100000|2023-03-21 19:15:00|19427.7|19397.7|19438.4|19408.4|19438.8|19408.8|19427.4|19397.4|0
1679426400000|2023-03-21 19:20:00|19438.6|19408.6|19427.2|19397.2|19444|19414|19426.1|19396.1|0
1679426700000|2023-03-21 19:25:00|19427.4|19397.4|19427.4|19397.4|19428.8|19398.8|19425.2|19395.2|0
1679427000000|2023-03-21 19:30:00|19427.6|19397.6|19428.6|19398.6|19433.6|19403.6|19427.4|19397.4|0
1679427300000|2023-03-21 19:35:00|19428.8|19398.8|19444.4|19414.4|19444.4|19414.4|19423.3|19393.3|0
1679427600000|2023-03-21 19:40:00|19444.6|19414.6|19467.6|19437.6|19467.7|19437.7|19444.6|19414.6|0
1679427900000|2023-03-21 19:45:00|19467.4|19437.4|19450.4|19420.4|19467.7|19437.7|19445.5|19415.5|0
1679428200000|2023-03-21 19:50:00|19449.2|19419.2|19423.8|19393.8|19449.3|19419.3|19415.9|19385.9|0
1679428500000|2023-03-21 19:55:00|19424|19394|19430.8|19400.8|19439.8|19409.8|19417.2|19387.2|0
1679428800000|2023-03-21 20:00:00|19432.9|19402.9|19432.4|19402.4|19437.6|19407.6|19430.8|19400.8|0
1679429100000|2023-03-21 20:05:00|19431.7|19401.7|19432.3|19402.3|19435.9|19405.9|19431.7|19401.7|0
1679429400000|2023-03-21 20:10:00|19431.6|19401.6|19429.6|19399.6|19433.1|19403.1|19429.6|19399.6|0
1679429700000|2023-03-21 20:15:00|19431|19401|19432.8|19402.8|19433.5|19403.5|19431|19401|0
1679430000000|2023-03-21 20:20:00|19432.1|19402.1|19445.1|19415.1|19445.1|19415.1|19432.1|19402.1|0
1679430300000|2023-03-21 20:25:00|19443.6|19413.6|19452.8|19422.8|19453.6|19423.6|19439.8|19409.8|0
1679430600000|2023-03-21 20:30:00|19452.1|19422.1|19452.5|19422.5|19454|19424|19451.5|19421.5|0
1679430900000|2023-03-21 20:35:00|19451.8|19421.8|19464.5|19434.5|19466.5|19436.5|19451.1|19421.1|0
1679431200000|2023-03-21 20:40:00|19463.9|19433.9|19463.2|19433.2|19465|19435|19462.9|19432.9|0
1679431500000|2023-03-21 20:45:00|19462.9|19432.9|19462.8|19432.8|19463.9|19433.9|19462.1|19432.1|0
1679431800000|2023-03-21 20:50:00|19462.4|19432.4|19460.3|19430.3|19462.4|19432.4|19460.3|19430.3|0
1679432100000|2023-03-21 20:55:00|19460.5|19430.5|19459.9|19429.9|19461.3|19431.3|19459.6|19429.6|0
1679432400000|2023-03-21 21:00:00|19459.8|19429.8|19460.4|19430.4|19461|19431|19459.8|19429.8|0
1679432700000|2023-03-21 21:05:00|19459.9|19429.9|19460.4|19430.4|19460.5|19430.5|19459.9|19429.9|0
1679433000000|2023-03-21 21:10:00|19460.5|19430.5|19460.9|19430.9|19461.4|19431.4|19460.4|19430.4|0
1679433300000|2023-03-21 21:15:00|19461.1|19431.1|19460|19430|19461.2|19431.2|19459.7|19429.7|0
1679433600000|2023-03-21 21:20:00|19459.8|19429.8|19459|19429|19460.5|19430.5|19459|19429|0
1679433900000|2023-03-21 21:25:00|19458.9|19428.9|19459.3|19429.3|19459.3|19429.3|19458.3|19428.3|0
1679434200000|2023-03-21 21:30:00|19459.4|19429.4|19459.4|19429.4|19459.8|19429.8|19459.4|19429.4|0
1679434500000|2023-03-21 21:35:00|19459.2|19429.2|19456|19426|19459.2|19429.2|19455.8|19425.8|0
1679434800000|2023-03-21 21:40:00|19455.8|19425.8|19455.2|19425.2|19456|19426|19455.2|19425.2|0
1679435100000|2023-03-21 21:45:00|19455.1|19425.1|19454.8|19424.8|19456.5|19426.5|19454.7|19424.7|0
1679435400000|2023-03-21 21:50:00|19454.9|19424.9|19455.1|19425.1|19455.8|19425.8|19454.9|19424.9|0
1679435700000|2023-03-21 21:55:00|19454.9|19424.9|19455|19425|19455.5|19425.5|19454.6|19424.6|0
1679436000000|2023-03-21 22:00:00|19457.1|19427.1|19447.2|19417.2|19457.4|19427.4|19444|19414|0
1679436300000|2023-03-21 22:05:00|19447.6|19417.6|19440.1|19410.1|19448.8|19418.8|19440.1|19410.1|0
1679436600000|2023-03-21 22:10:00|19439.7|19409.7|19446.8|19416.8|19447.8|19417.8|19438.9|19408.9|0
1679436900000|2023-03-21 22:15:00|19447.1|19417.1|19444.8|19414.8|19448.5|19418.5|19444.4|19414.4|0
1679437200000|2023-03-21 22:20:00|19444.4|19414.4|19445.1|19415.1|19447.7|19417.7|19444.4|19414.4|0
1679437500000|2023-03-21 22:25:00|19445.8|19415.8|19445|19415|19445.9|19415.9|19443.4|19413.4|0
1679437800000|2023-03-21 22:30:00|19445.7|19415.7|19448.3|19418.3|19448.3|19418.3|19445.7|19415.7|0
1679438100000|2023-03-21 22:35:00|19448.2|19418.2|19449.3|19419.3|19449.8|19419.8|19446.5|19416.5|0
1679438400000|2023-03-21 22:40:00|19449|19419|19448.2|19418.2|19449.8|19419.8|19447.4|19417.4|0
1679438700000|2023-03-21 22:45:00|19448.6|19418.6|19448.6|19418.6|19449.8|19419.8|19447.4|19417.4|0
1679439000000|2023-03-21 22:50:00|19448.2|19418.2|19450.6|19420.6|19451|19421|19448.2|19418.2|0
1679439300000|2023-03-21 22:55:00|19450.9|19420.9|19449.8|19419.8|19453.3|19423.3|19449.8|19419.8|0
1679439600000|2023-03-21 23:00:00|19450.1|19420.1|19451.6|19421.6|19452.5|19422.5|19449.3|19419.3|0
1679439900000|2023-03-21 23:05:00|19450.9|19420.9|19449.8|19419.8|19452.7|19422.7|19449.2|19419.2|0
1679440200000|2023-03-21 23:10:00|19450.1|19420.1|19447.4|19417.4|19450.2|19420.2|19446.6|19416.6|0
1679440500000|2023-03-21 23:15:00|19448.1|19418.1|19445.6|19415.6|19448.2|19418.2|19445.6|19415.6|0
1679440800000|2023-03-21 23:20:00|19443.3|19413.3|19452.5|19422.5|19454.2|19424.2|19443.3|19413.3|0
1679441100000|2023-03-21 23:25:00|19452.9|19422.9|19456.7|19426.7|19458.4|19428.4|19452.5|19422.5|0
1679441400000|2023-03-21 23:30:00|19456.4|19426.4|19455.1|19425.1|19457.6|19427.6|19454.3|19424.3|0
1679441700000|2023-03-21 23:35:00|19454.4|19424.4|19454.3|19424.3|19455.2|19425.2|19451.8|19421.8|0
1679442000000|2023-03-21 23:40:00|19454.6|19424.6|19448.9|19418.9|19455.1|19425.1|19447.3|19417.3|0
1679442300000|2023-03-21 23:45:00|19448.6|19418.6|19452.1|19422.1|19452.9|19422.9|19446.5|19416.5|0
1679442600000|2023-03-21 23:50:00|19452.8|19422.8|19453.9|19423.9|19455.3|19425.3|19451.2|19421.2|0
1679442900000|2023-03-21 23:55:00|19453.2|19423.2|19451.2|19421.2|19453.9|19423.9|19449.1|19419.1|0
1679443200000|2023-03-22 00:00:00|19450.9|19420.9|19433.3|19403.3|19452|19422|19432.5|19402.5|0
1679443500000|2023-03-22 00:05:00|19434|19404|19437.8|19407.8|19441.9|19411.9|19434|19404|0
1679443800000|2023-03-22 00:10:00|19438.5|19408.5|19437.9|19407.9|19439.8|19409.8|19435|19405|0
1679444100000|2023-03-22 00:15:00|19437.2|19407.2|19434.8|19404.8|19439|19409|19434.4|19404.4|0
1679444400000|2023-03-22 00:20:00|19434|19404|19427.8|19397.8|19436.2|19406.2|19424.1|19394.1|0
1679444700000|2023-03-22 00:25:00|19427.4|19397.4|19427.9|19397.9|19430.4|19400.4|19427.4|19397.4|0
1679445000000|2023-03-22 00:30:00|19427.2|19397.2|19427|19397|19428.6|19398.6|19426.3|19396.3|0
1679445300000|2023-03-22 00:35:00|19426.3|19396.3|19424|19394|19427|19397|19422.5|19392.5|0
1679445600000|2023-03-22 00:40:00|19424.4|19394.4|19429.1|19399.1|19430.2|19400.2|19418.1|19388.1|0
1679445900000|2023-03-22 00:45:00|19428.4|19398.4|19432.3|19402.3|19433.7|19403.7|19428.4|19398.4|0
1679446200000|2023-03-22 00:50:00|19431.6|19401.6|19429.2|19399.2|19433|19403|19428.5|19398.5|0
1679446500000|2023-03-22 00:55:00|19428.5|19398.5|19429.1|19399.1|19431.3|19401.3|19428.5|19398.5|0
1679446800000|2023-03-22 01:00:00|19429.5|19399.5|19428.1|19398.1|19431.3|19401.3|19426.3|19396.3|0
1679447100000|2023-03-22 01:05:00|19428.8|19398.8|19441.7|19411.7|19444.1|19414.1|19428.1|19398.1|0
1679447400000|2023-03-22 01:10:00|19442|19412|19443.4|19413.4|19443.4|19413.4|19439.2|19409.2|0
1679447700000|2023-03-22 01:15:00|19441.7|19411.7|19426.1|19421.1|19469.6|19464.6|19417.1|19411|2201
1679448000000|2023-03-22 01:20:00|19425.6|19420.6|19452.1|19447.1|19452.1|19447.1|19419.1|19414.1|1543
1679448300000|2023-03-22 01:25:00|19449.6|19444.6|19495.6|19490.6|19512.1|19507.1|19442.6|19437.6|1974
1679448600000|2023-03-22 01:30:00|19496.6|19491.6|19565.1|19560.1|19576.1|19571.1|19491.1|19486.1|5445
1679448900000|2023-03-22 01:35:00|19568.1|19563.1|19679.6|19674.6|19700.1|19695.1|19554.1|19549.1|6368
1679449200000|2023-03-22 01:40:00|19676.1|19671.1|19706.1|19701.1|19744.6|19739.6|19671.1|19666.1|4727
1679449500000|2023-03-22 01:45:00|19709.6|19704.6|19702.6|19697.6|19725.1|19720.1|19676.6|19671.6|3501
1679449800000|2023-03-22 01:50:00|19703.1|19698.1|19708.1|19703.1|19756.1|19751.1|19692.1|19687.1|2788
1679450100000|2023-03-22 01:55:00|19709.1|19704.1|19729.1|19724.1|19729.6|19724.6|19678.1|19673.1|2550
1679450400000|2023-03-22 02:00:00|19726.1|19721.1|19749.1|19744.1|19760.6|19755.6|19693.6|19688.6|2515
1679450700000|2023-03-22 02:05:00|19751.1|19746.1|19752.1|19747.1|19779.1|19774.1|19747.6|19742.6|2530
1679451000000|2023-03-22 02:10:00|19751.6|19746.6|19705.6|19700.6|19761.1|19756.1|19703.1|19698.1|1955
1679451300000|2023-03-22 02:15:00|19706.1|19701.1|19700.1|19695.1|19726.1|19721.1|19693.6|19688.6|2245
1679451600000|2023-03-22 02:20:00|19699.1|19694.1|19706.1|19701.1|19728.1|19723.1|19685.6|19680.6|1591
1679451900000|2023-03-22 02:25:00|19705.1|19700.1|19725.1|19720.1|19737.1|19732.1|19699.1|19694.1|1063
1679452200000|2023-03-22 02:30:00|19723.1|19718.1|19669.1|19664.1|19732.1|19727.1|19660.6|19655.6|2061
1679452500000|2023-03-22 02:35:00|19668.6|19663.6|19700.1|19695.1|19705.6|19700.6|19656.6|19651.6|1403
1679452800000|2023-03-22 02:40:00|19700.6|19695.6|19665.6|19660.6|19702.6|19697.6|19665.6|19660.6|945
1679453100000|2023-03-22 02:45:00|19669.6|19664.6|19657.1|19652.1|19672.6|19667.6|19644.6|19639.6|1230
1679453400000|2023-03-22 02:50:00|19659.1|19654.1|19627.1|19622.1|19661.1|19656.1|19615.6|19610.6|1828
1679453700000|2023-03-22 02:55:00|19627.6|19622.6|19647.6|19642.6|19651.1|19646.1|19617.6|19612.6|1342
1679454000000|2023-03-22 03:00:00|19646.1|19641.1|19598.1|19593.1|19648.6|19643.6|19588.1|19583.1|1673
1679454300000|2023-03-22 03:05:00|19597.6|19592.6|19622.1|19617.1|19627.1|19622.1|19576.1|19571.1|1962
1679454600000|2023-03-22 03:10:00|19621.6|19616.6|19634.1|19629.1|19642.6|19637.6|19607.6|19602.6|1060
1679454900000|2023-03-22 03:15:00|19634.6|19629.6|19648.1|19643.1|19661.1|19656.1|19633.1|19628.1|908
1679455200000|2023-03-22 03:20:00|19647.6|19642.6|19640.1|19635.1|19668.1|19663.1|19637.1|19632.1|818
1679455500000|2023-03-22 03:25:00|19639.6|19634.6|19654.1|19649.1|19664.1|19659.1|19633.6|19628.6|855
1679455800000|2023-03-22 03:30:00|19653.6|19648.6|19647.1|19642.1|19657.6|19652.6|19639.1|19634.1|394
1679456100000|2023-03-22 03:35:00|19646.1|19641.1|19634.1|19629.1|19657.1|19652.1|19631.6|19626.6|711
1679456400000|2023-03-22 03:40:00|19634.6|19629.6|19640.6|19635.6|19649.1|19644.1|19632.6|19627.6|468
1679456700000|2023-03-22 03:45:00|19640.1|19635.1|19640.1|19635.1|19648.1|19643.1|19635.6|19630.6|296
1679457000000|2023-03-22 03:50:00|19639.6|19634.6|19642.1|19637.1|19643.1|19638.1|19631.1|19626.1|357
1679457300000|2023-03-22 03:55:00|19641.6|19636.6|19643.1|19638.1|19646.6|19641.6|19638.1|19633.1|1808
1679457600000|2023-03-22 04:00:00|19642.6|19637.6|19694|19664|19694.1|19664.1|19642.6|19624.9|5
1679457900000|2023-03-22 04:05:00|19714|19684|19691.7|19661.7|19718.2|19688.2|19682.7|19652.7|0
1679458200000|2023-03-22 04:10:00|19690.9|19660.9|19697.6|19667.6|19709.8|19679.8|19690.9|19660.9|0
1679458500000|2023-03-22 04:15:00|19697.2|19667.2|19697.5|19667.5|19698.3|19668.3|19695.6|19665.6|0
1679458800000|2023-03-22 04:20:00|19697.9|19667.9|19693.6|19663.6|19705.5|19675.5|19693.6|19663.6|0
1679459100000|2023-03-22 04:25:00|19694.3|19664.3|19690.3|19660.3|19694.3|19664.3|19688.9|19658.9|0
1679459400000|2023-03-22 04:30:00|19689.6|19659.6|19684.7|19654.7|19691.8|19661.8|19684|19654|0
1679459700000|2023-03-22 04:35:00|19684|19654|19683.6|19653.6|19685.8|19655.8|19682.9|19652.9|0
1679460000000|2023-03-22 04:40:00|19682.9|19652.9|19685.4|19655.4|19688.6|19658.6|19682.9|19652.9|0
1679460300000|2023-03-22 04:45:00|19685.7|19655.7|19686.3|19656.3|19686.6|19656.6|19684.7|19654.7|0
1679460600000|2023-03-22 04:50:00|19685.5|19655.5|19684.5|19654.5|19686.3|19656.3|19683.8|19653.8|0
1679460900000|2023-03-22 04:55:00|19684.1|19654.1|19684.5|19654.5|19685.5|19655.5|19683.8|19653.8|0
1679461200000|2023-03-22 05:00:00|19685.5|19655.5|19644.1|19639.1|19685.5|19655.6|19628.1|19623.1|1197
1679461500000|2023-03-22 05:05:00|19645.1|19640.1|19631.1|19626.1|19671.6|19666.6|19629.6|19624.6|921
1679461800000|2023-03-22 05:10:00|19632.1|19627.1|19590.1|19585.1|19632.1|19627.1|19590.1|19585.1|1303
1679462100000|2023-03-22 05:15:00|19591.1|19586.1|19587.1|19582.1|19604.6|19599.6|19584.1|19579.1|1199
1679462400000|2023-03-22 05:20:00|19588.1|19583.1|19598.6|19593.6|19608.6|19603.6|19583.6|19578.6|914
1679462700000|2023-03-22 05:25:00|19597.6|19592.6|19578.6|19573.6|19602.6|19597.6|19566.1|19561.1|996
1679463000000|2023-03-22 05:30:00|19579.1|19574.1|19586.6|19581.6|19596.6|19591.6|19573.1|19568.1|757
1679463300000|2023-03-22 05:35:00|19585.6|19580.6|19613.1|19608.1|19616.1|19611.1|19585.1|19580.1|676
1679463600000|2023-03-22 05:40:00|19613.6|19608.6|19596.1|19591.1|19614.6|19609.6|19593.1|19588.1|406
1679463900000|2023-03-22 05:45:00|19596.6|19591.6|19590.1|19585.1|19606.1|19601.1|19559.1|19554.1|1373
1679464200000|2023-03-22 05:50:00|19590.6|19585.6|19588.1|19583.1|19593.1|19588.1|19572.6|19567.6|604
1679464500000|2023-03-22 05:55:00|19588.6|19583.6|19592.1|19587.1|19595.6|19590.6|19576.1|19571.1|495
1679464800000|2023-03-22 06:00:00|19590.1|19585.1|19602.6|19597.6|19616.1|19611.1|19588.6|19583.6|910
1679465100000|2023-03-22 06:05:00|19602.1|19597.1|19608.6|19603.6|19617.6|19612.6|19587.1|19582.1|652
1679465400000|2023-03-22 06:10:00|19609.1|19604.1|19634.1|19629.1|19639.6|19634.6|19598.6|19593.6|873
1679465700000|2023-03-22 06:15:00|19634.6|19629.6|19633.1|19628.1|19647.1|19642.1|19627.6|19622.6|667
1679466000000|2023-03-22 06:20:00|19633.6|19628.6|19645.6|19640.6|19657.1|19652.1|19630.6|19625.6|605
1679466300000|2023-03-22 06:25:00|19644.1|19639.1|19653.1|19648.1|19659.6|19654.6|19639.6|19634.6|572
1679466600000|2023-03-22 06:30:00|19652.6|19647.6|19630.1|19625.1|19654.1|19649.1|19629.1|19624.1|640
1679466900000|2023-03-22 06:35:00|19629.6|19624.6|19625.1|19620.1|19631.1|19626.1|19617.6|19612.6|692
1679467200000|2023-03-22 06:40:00|19624.6|19619.6|19615.1|19610.1|19628.1|19623.1|19610.1|19605.1|622
1679467500000|2023-03-22 06:45:00|19616.1|19611.1|19601.6|19596.6|19621.6|19616.6|19597.1|19592.1|956
1679467800000|2023-03-22 06:50:00|19602.1|19597.1|19608.1|19603.1|19613.1|19608.1|19590.1|19585.1|599
1679468100000|2023-03-22 06:55:00|19608.6|19603.6|19598.1|19593.1|19609.1|19604.1|19588.6|19583.6|557
1679468400000|2023-03-22 07:00:00|19597.6|19592.6|19604.1|19599.1|19617.6|19612.6|19595.1|19590.1|617
1679468700000|2023-03-22 07:05:00|19603.6|19598.6|19591.1|19586.1|19608.1|19603.1|19587.1|19582.1|523
1679469000000|2023-03-22 07:10:00|19590.6|19585.6|19590.1|19585.1|19602.1|19597.1|19586.1|19581.1|537
1679469300000|2023-03-22 07:15:00|19590.6|19585.6|19597.1|19592.1|19602.6|19597.6|19588.6|19583.6|536
1679469600000|2023-03-22 07:20:00|19596.6|19591.6|19601.1|19596.1|19609.1|19604.1|19596.1|19591.1|580
1679469900000|2023-03-22 07:25:00|19601.6|19596.6|19590.1|19585.1|19602.1|19597.1|19588.1|19583.1|700
1679470200000|2023-03-22 07:30:00|19591.1|19586.1|19597.1|19592.1|19603.1|19598.1|19584.1|19579.1|735
1679470500000|2023-03-22 07:35:00|19596.6|19591.6|19611.6|19606.6|19612.6|19607.6|19576.6|19571.6|1317
1679470800000|2023-03-22 07:40:00|19612.1|19607.1|19614.6|19609.6|19628.1|19623.1|19603.6|19598.6|1852
1679471100000|2023-03-22 07:45:00|19616.6|19611.6|19597.1|19592.1|19620.1|19615.1|19588.1|19583.1|1040
1679471400000|2023-03-22 07:50:00|19596.6|19591.6|19584.1|19579.1|19597.6|19592.6|19581.1|19576.1|1079
1679471700000|2023-03-22 07:55:00|19583.6|19578.6|19586.6|19581.6|19588.6|19583.6|19578.1|19573.1|1362
1679472000000|2023-03-22 08:00:00|19584.6|19579.6|19581.1|19576.1|19595.1|19590.1|19577.1|19572.1|874
1679472300000|2023-03-22 08:05:00|19581.6|19576.6|19565.1|19560.1|19590.6|19585.6|19561.6|19556.6|1426
1679472600000|2023-03-22 08:10:00|19564.1|19559.1|19581.1|19576.1|19591.6|19586.6|19562.1|19557.1|875
1679472900000|2023-03-22 08:15:00|19581.6|19576.6|19555.1|19550.1|19583.1|19578.1|19552.6|19547.6|692
1679473200000|2023-03-22 08:20:00|19555.6|19550.6|19577.6|19572.6|19577.6|19572.6|19545.1|19540.1|876
1679473500000|2023-03-22 08:25:00|19574.6|19569.6|19588.6|19583.6|19599.6|19594.6|19573.1|19568.1|1067
1679473800000|2023-03-22 08:30:00|19607.2|19577.2|19596|19566|19607.5|19577.5|19594.9|19564.9|0
1679474100000|2023-03-22 08:35:00|19596.7|19566.7|19586.7|19556.7|19600.6|19570.6|19583.6|19553.6|0
1679474400000|2023-03-22 08:40:00|19587|19557|19594.4|19564.4|19595.1|19565.1|19586.7|19556.7|0
1679474700000|2023-03-22 08:45:00|19595.1|19565.1|19604.3|19574.3|19605.3|19575.3|19591.1|19561.1|0
1679475000000|2023-03-22 08:50:00|19604.6|19574.6|19598.6|19568.6|19604.6|19574.6|19596.5|19566.5|0
1679475300000|2023-03-22 08:55:00|19598.2|19568.2|19595.6|19565.6|19598.9|19568.9|19592.9|19562.9|0
1679475600000|2023-03-22 09:00:00|19596.3|19566.3|19598|19568|19598.7|19568.7|19589|19559|0
1679475900000|2023-03-22 09:05:00|19598.3|19568.3|19596.5|19566.5|19604.1|19574.1|19596.5|19566.5|0
1679476200000|2023-03-22 09:10:00|19596.9|19566.9|19599.1|19569.1|19603.7|19573.7|19596.9|19566.9|0
1679476500000|2023-03-22 09:15:00|19648.6|19640.6|19602.1|19594.1|19648.6|19640.6|19601.6|19593.6|388
1679476800000|2023-03-22 09:20:00|19601.6|19593.6|19601.1|19593.1|19604.6|19596.6|19596.1|19588.1|87
1679477100000|2023-03-22 09:25:00|19601.6|19593.6|19623.6|19615.6|19629.6|19621.6|19598.6|19590.6|270
1679477400000|2023-03-22 09:30:00|19624.6|19616.6|19637.1|19629.1|19637.6|19629.6|19620.6|19612.6|165
1679477700000|2023-03-22 09:35:00|19637.6|19629.6|19643.6|19635.6|19647.6|19639.6|19637.6|19629.6|96
1679478000000|2023-03-22 09:40:00|19643.1|19635.1|19646.6|19638.6|19653.1|19645.1|19634.6|19626.6|137
1679478300000|2023-03-22 09:45:00|19646.1|19638.1|19644.1|19636.1|19650.6|19642.6|19642.1|19634.1|52
1679478600000|2023-03-22 09:50:00|19644.6|19636.6|19630.6|19622.6|19645.1|19637.1|19629.1|19621.1|69
1679478900000|2023-03-22 09:55:00|19631.1|19623.1|19625.6|19617.6|19631.6|19623.6|19621.1|19613.1|86
1679479200000|2023-03-22 10:00:00|19625.1|19617.1|19630.1|19622.1|19630.6|19622.6|19622.6|19614.6|60
1679479500000|2023-03-22 10:05:00|19629.6|19621.6|19629.1|19621.1|19630.1|19622.1|19621.1|19613.1|124
1679479800000|2023-03-22 10:10:00|19629.6|19621.6|19638.6|19630.6|19640.1|19632.1|19624.6|19616.6|73
1679480100000|2023-03-22 10:15:00|19638.1|19630.1|19644.1|19636.1|19645.6|19637.6|19637.1|19629.1|45
1679480400000|2023-03-22 10:20:00|19643.6|19635.6|19641.6|19633.6|19643.6|19635.6|19637.6|19629.6|59
1679480700000|2023-03-22 10:25:00|19641.1|19633.1|19640.6|19632.6|19646.1|19638.1|19639.6|19631.6|35
1679481000000|2023-03-22 10:30:00|19641.1|19633.1|19644.1|19636.1|19644.6|19636.6|19639.1|19631.1|49
1679481300000|2023-03-22 10:35:00|19644.6|19636.6|19639.6|19631.6|19646.6|19638.6|19639.1|19631.1|46
1679481600000|2023-03-22 10:40:00|19639.1|19631.1|19637.1|19629.1|19640.6|19632.6|19633.6|19625.6|42
1679481900000|2023-03-22 10:45:00|19636.1|19628.1|19638.1|19630.1|19639.1|19631.1|19632.1|19624.1|29
1679482200000|2023-03-22 10:50:00|19640.1|19632.1|19650.6|19642.6|19653.1|19645.1|19639.6|19631.6|116
1679482500000|2023-03-22 10:55:00|19651.1|19643.1|19649.6|19641.6|19651.6|19643.6|19647.1|19639.1|60
1679482800000|2023-03-22 11:00:00|19649.1|19641.1|19647.6|19639.6|19650.1|19642.1|19641.1|19633.1|31
1679483100000|2023-03-22 11:05:00|19647.1|19639.1|19650.6|19642.6|19656.6|19648.6|19647.1|19639.1|42
1679483400000|2023-03-22 11:10:00|19650.1|19642.1|19653.6|19645.6|19654.1|19646.1|19649.1|19641.1|20
1679483700000|2023-03-22 11:15:00|19654.1|19646.1|19661.6|19653.6|19665.6|19657.6|19651.1|19643.1|64
1679484000000|2023-03-22 11:20:00|19661.1|19653.1|19661.6|19653.6|19666.1|19658.1|19661.1|19653.1|70
1679484300000|2023-03-22 11:25:00|19662.1|19654.1|19660.1|19652.1|19667.6|19659.6|19660.1|19652.1|43
1679484600000|2023-03-22 11:30:00|19660.6|19652.6|19649.6|19641.6|19663.1|19655.1|19648.1|19640.1|61
1679484900000|2023-03-22 11:35:00|19649.1|19641.1|19653.6|19645.6|19653.6|19645.6|19644.1|19636.1|51
1679485200000|2023-03-22 11:40:00|19654.1|19646.1|19650.1|19642.1|19658.1|19650.1|19649.6|19641.6|23
1679485500000|2023-03-22 11:45:00|19650.6|19642.6|19639.1|19631.1|19653.1|19645.1|19639.1|19631.1|52
1679485800000|2023-03-22 11:50:00|19639.6|19631.6|19640.6|19632.6|19645.1|19637.1|19636.6|19628.6|39
1679486100000|2023-03-22 11:55:00|19641.1|19633.1|19647.1|19639.1|19651.6|19643.6|19641.1|19633.1|34
1679486400000|2023-03-22 12:00:00|19648.1|19640.1|19664.6|19656.6|19667.6|19659.6|19648.1|19640.1|107
1679486700000|2023-03-22 12:05:00|19665.1|19657.1|19663.6|19655.6|19669.6|19661.6|19661.1|19653.1|60
1679487000000|2023-03-22 12:10:00|19663.1|19655.1|19657.1|19649.1|19665.1|19657.1|19656.1|19648.1|29
1679487300000|2023-03-22 12:15:00|19657.6|19649.6|19664.6|19656.6|19668.6|19660.6|19657.6|19649.6|68
1679487600000|2023-03-22 12:20:00|19664.1|19656.1|19664.6|19656.6|19667.1|19659.1|19658.6|19650.6|133
1679487900000|2023-03-22 12:25:00|19664.1|19656.1|19663.1|19655.1|19666.6|19658.6|19658.6|19650.6|43
1679488200000|2023-03-22 12:30:00|19663.6|19655.6|19659.6|19651.6|19665.1|19657.1|19659.1|19651.1|64
1679488500000|2023-03-22 12:35:00|19659.1|19651.1|19663.6|19655.6|19665.6|19657.6|19655.6|19647.6|49
1679488800000|2023-03-22 12:40:00|19664.1|19656.1|19672.6|19664.6|19673.1|19665.1|19663.1|19655.1|70
1679489100000|2023-03-22 12:45:00|19672.1|19664.1|19667.6|19659.6|19672.1|19664.1|19663.6|19655.6|30
1679489400000|2023-03-22 12:50:00|19668.1|19660.1|19674.6|19666.6|19680.1|19672.1|19667.6|19659.6|75
1679489700000|2023-03-22 12:55:00|19675.1|19667.1|19680.1|19672.1|19681.1|19673.1|19673.6|19665.6|76
1679490000000|2023-03-22 13:00:00|19679.6|19671.6|19678.6|19670.6|19681.1|19673.1|19672.1|19664.1|67
1679490300000|2023-03-22 13:05:00|19678.1|19670.1|19684.6|19676.6|19687.6|19679.6|19676.1|19668.1|116
1679490600000|2023-03-22 13:10:00|19684.1|19676.1|19685.6|19677.6|19689.6|19681.6|19679.6|19671.6|198
1679490900000|2023-03-22 13:15:00|19686.1|19678.1|19691.6|19683.6|19693.6|19685.6|19683.1|19675.1|85
1679491200000|2023-03-22 13:20:00|19692.1|19684.1|19691.1|19683.1|19694.6|19686.6|19688.6|19680.6|85
1679491500000|2023-03-22 13:25:00|19690.6|19682.6|19704.6|19696.6|19706.1|19698.1|19689.1|19681.1|180
1679491800000|2023-03-22 13:30:00|19707.6|19699.6|19654.6|19646.6|19708.6|19700.6|19650.6|19642.6|648
1679492100000|2023-03-22 13:35:00|19655.6|19647.6|19668.6|19660.6|19674.1|19666.1|19648.1|19640.1|368
1679492400000|2023-03-22 13:40:00|19669.1|19661.1|19631.1|19623.1|19669.1|19661.1|19620.6|19612.6|580
1679492700000|2023-03-22 13:45:00|19631.6|19623.6|19654.6|19646.6|19658.1|19650.1|19628.1|19620.1|223
1679493000000|2023-03-22 13:50:00|19652.6|19644.6|19665.1|19657.1|19666.1|19658.1|19644.6|19636.6|152
1679493300000|2023-03-22 13:55:00|19664.6|19656.6|19677.1|19669.1|19680.6|19672.6|19660.6|19652.6|244
1679493600000|2023-03-22 14:00:00|19676.6|19668.6|19691.6|19683.6|19697.6|19689.6|19675.1|19667.1|364
1679493900000|2023-03-22 14:05:00|19691.1|19683.1|19690.1|19682.1|19708.1|19700.1|19683.6|19675.6|291
1679494200000|2023-03-22 14:10:00|19690.6|19682.6|19677.1|19669.1|19698.6|19690.6|19672.6|19664.6|213
1679494500000|2023-03-22 14:15:00|19676.6|19668.6|19684.1|19676.1|19688.1|19680.1|19669.6|19661.6|190
1679494800000|2023-03-22 14:20:00|19684.6|19676.6|19699.1|19691.1|19701.6|19693.6|19684.1|19676.1|132
1679495100000|2023-03-22 14:25:00|19699.6|19691.6|19709.6|19701.6|19715.6|19707.6|19689.1|19681.1|214
1679495400000|2023-03-22 14:30:00|19710.1|19702.1|19707.6|19699.6|19714.6|19706.6|19700.1|19692.1|136
1679495700000|2023-03-22 14:35:00|19707.1|19699.1|19701.6|19693.6|19707.6|19699.6|19696.6|19688.6|91
1679496000000|2023-03-22 14:40:00|19701.1|19693.1|19727.6|19719.6|19730.1|19722.1|19701.1|19693.1|145
1679496300000|2023-03-22 14:45:00|19727.1|19719.1|19727.1|19719.1|19730.6|19722.6|19719.1|19711.1|127
1679496600000|2023-03-22 14:50:00|19726.1|19718.1|19737.6|19729.6|19740.6|19732.6|19726.1|19718.1|241
1679496900000|2023-03-22 14:55:00|19737.1|19729.1|19734.6|19726.6|19740.1|19732.1|19728.1|19720.1|196
1679497200000|2023-03-22 15:00:00|19734.1|19726.1|19713.6|19705.6|19739.1|19731.1|19713.1|19705.1|184
1679497500000|2023-03-22 15:05:00|19713.1|19705.1|19713.1|19705.1|19723.6|19715.6|19710.6|19702.6|126
1679497800000|2023-03-22 15:10:00|19712.6|19704.6|19714.1|19706.1|19715.6|19707.6|19702.6|19694.6|111
1679498100000|2023-03-22 15:15:00|19714.6|19706.6|19723.1|19715.1|19726.1|19718.1|19711.1|19703.1|95
1679498400000|2023-03-22 15:20:00|19723.6|19715.6|19727.6|19719.6|19732.1|19724.1|19721.1|19713.1|69
1679498700000|2023-03-22 15:25:00|19728.6|19720.6|19710.6|19702.6|19731.1|19723.1|19710.1|19702.1|65
1679499000000|2023-03-22 15:30:00|19711.6|19703.6|19717.6|19709.6|19723.6|19715.6|19709.6|19701.6|76
1679499300000|2023-03-22 15:35:00|19717.1|19709.1|19713.6|19705.6|19718.1|19710.1|19701.1|19693.1|65
1679499600000|2023-03-22 15:40:00|19713.1|19705.1|19697.6|19689.6|19717.6|19709.6|19697.1|19689.1|132
1679499900000|2023-03-22 15:45:00|19697.1|19689.1|19698.1|19690.1|19705.6|19697.6|19696.1|19688.1|187
1679500200000|2023-03-22 15:50:00|19698.6|19690.6|19697.6|19689.6|19702.6|19694.6|19696.6|19688.6|125
1679500500000|2023-03-22 15:55:00|19697.1|19689.1|19696.1|19688.1|19701.1|19693.1|19694.1|19686.1|69
1679500800000|2023-03-22 16:00:00|19695.6|19687.6|19692.6|19684.6|19698.1|19690.1|19682.6|19674.6|74
1679501100000|2023-03-22 16:05:00|19693.1|19685.1|19680.1|19672.1|19693.6|19685.6|19678.6|19670.6|35
1679501400000|2023-03-22 16:10:00|19679.6|19671.6|19669.6|19661.6|19681.1|19673.1|19667.6|19659.6|81
1679501700000|2023-03-22 16:15:00|19669.1|19661.1|19666.1|19658.1|19672.6|19664.6|19663.6|19655.6|58
1679502000000|2023-03-22 16:20:00|19666.6|19658.6|19681.1|19673.1|19682.1|19674.1|19666.1|19658.1|60
1679502300000|2023-03-22 16:25:00|19680.6|19672.6|19676.1|19668.1|19684.6|19676.6|19676.1|19668.1|133
1679502600000|2023-03-22 16:30:00|19677.1|19669.1|19671.6|19663.6|19685.1|19677.1|19668.6|19660.6|89
1679502900000|2023-03-22 16:35:00|19671.1|19663.1|19677.1|19669.1|19677.6|19669.6|19667.1|19659.1|52
1679503200000|2023-03-22 16:40:00|19677.6|19669.6|19681.6|19673.6|19683.1|19675.1|19673.1|19665.1|40
1679503500000|2023-03-22 16:45:00|19681.1|19673.1|19679.1|19671.1|19681.6|19673.6|19672.6|19664.6|42
1679503800000|2023-03-22 16:50:00|19678.6|19670.6|19671.6|19663.6|19682.6|19674.6|19671.6|19663.6|49
1679504100000|2023-03-22 16:55:00|19671.1|19663.1|19663.6|19655.6|19671.6|19663.6|19662.6|19654.6|65
1679504400000|2023-03-22 17:00:00|19663.1|19655.1|19646.6|19638.6|19663.1|19655.1|19646.6|19638.6|95
1679504700000|2023-03-22 17:05:00|19647.1|19639.1|19640.6|19632.6|19654.1|19646.1|19638.6|19630.6|58
1679505000000|2023-03-22 17:10:00|19640.1|19632.1|19647.6|19639.6|19648.1|19640.1|19639.6|19631.6|33
1679505300000|2023-03-22 17:15:00|19647.1|19639.1|19655.1|19647.1|19655.1|19647.1|19647.1|19639.1|70
1679505600000|2023-03-22 17:20:00|19654.6|19646.6|19650.6|19642.6|19657.1|19649.1|19650.6|19642.6|25
1679505900000|2023-03-22 17:25:00|19651.1|19643.1|19653.1|19645.1|19655.6|19647.6|19648.1|19640.1|29
1679506200000|2023-03-22 17:30:00|19653.6|19645.6|19655.1|19647.1|19661.1|19653.1|19652.1|19644.1|23
1679506500000|2023-03-22 17:35:00|19655.6|19647.6|19653.1|19645.1|19660.1|19652.1|19649.6|19641.6|19
1679506800000|2023-03-22 17:40:00|19652.6|19644.6|19655.6|19647.6|19655.6|19647.6|19650.6|19642.6|21
1679507100000|2023-03-22 17:45:00|19655.1|19647.1|19649.6|19641.6|19658.1|19650.1|19647.1|19639.1|90
1679507400000|2023-03-22 17:50:00|19650.1|19642.1|19646.6|19638.6|19652.6|19644.6|19645.6|19637.6|46
1679507700000|2023-03-22 17:55:00|19645.6|19637.6|19660.1|19652.1|19660.1|19652.1|19645.6|19637.6|46
1679508000000|2023-03-22 18:00:00|19659.6|19651.6|19719.1|19711.1|19724.1|19716.1|19658.1|19650.1|451
1679508300000|2023-03-22 18:05:00|19718.6|19710.6|19710.6|19702.6|19755.1|19747.1|19707.1|19699.1|347
1679508600000|2023-03-22 18:10:00|19711.1|19703.1|19683.6|19675.6|19722.1|19714.1|19674.6|19666.6|132
1679508900000|2023-03-22 18:15:00|19684.1|19676.1|19729.1|19721.1|19731.6|19723.6|19683.1|19675.1|163
1679509200000|2023-03-22 18:20:00|19728.6|19720.6|19709.1|19701.1|19729.6|19721.6|19694.1|19686.1|158
1679509500000|2023-03-22 18:25:00|19707.6|19699.6|19723.1|19715.1|19737.6|19729.6|19702.1|19694.1|142
1679509800000|2023-03-22 18:30:00|19722.6|19714.6|19729.6|19721.6|19744.6|19736.6|19707.1|19699.1|132
1679510100000|2023-03-22 18:35:00|19730.1|19722.1|19724.6|19716.6|19741.1|19733.1|19669.1|19661.1|311
1679510400000|2023-03-22 18:40:00|19724.1|19716.1|19780.1|19772.1|19786.1|19778.1|19723.1|19715.1|573
1679510700000|2023-03-22 18:45:00|19779.1|19771.1|19818.6|19810.6|19840.1|19832.1|19764.1|19756.1|453
1679511000000|2023-03-22 18:50:00|19818.1|19810.1|19779.6|19771.6|19841.6|19833.6|19778.1|19770.1|376
1679511300000|2023-03-22 18:55:00|19781.1|19773.1|19753.1|19723.1|19785.6|19777.6|19734.6|19722.9|208
1679511600000|2023-03-22 19:00:00|19752.9|19722.9|19696.2|19666.2|19765.3|19735.3|19696.2|19666.2|0
1679511900000|2023-03-22 19:05:00|19696.1|19666.1|19677|19647|19710.8|19680.8|19665.6|19635.6|0
1679512200000|2023-03-22 19:10:00|19676.9|19646.9|19725.6|19695.6|19725.8|19695.8|19666.2|19636.2|0
1679512500000|2023-03-22 19:15:00|19725.7|19695.7|19746.7|19716.7|19756.2|19726.2|19725.7|19695.7|0
1679512800000|2023-03-22 19:20:00|19746.5|19716.5|19770.6|19740.6|19788.7|19758.7|19739.9|19709.9|0
1679513100000|2023-03-22 19:25:00|19770.9|19740.9|19765.9|19735.9|19777.7|19747.7|19754.8|19724.8|0
1679513400000|2023-03-22 19:30:00|19766.1|19736.1|19734.7|19704.7|19774.2|19744.2|19730.9|19700.9|0
1679513700000|2023-03-22 19:35:00|19734.9|19704.9|19714.9|19684.9|19741.5|19711.5|19702|19672|0
1679514000000|2023-03-22 19:40:00|19715.1|19685.1|19695.9|19665.9|19726.4|19696.4|19695.8|19665.8|0
1679514300000|2023-03-22 19:45:00|19695.6|19665.6|19685.3|19655.3|19695.6|19665.6|19671.3|19641.3|0
1679514600000|2023-03-22 19:50:00|19685.1|19655.1|19613.8|19583.8|19685.1|19655.1|19613.3|19583.3|0
1679514900000|2023-03-22 19:55:00|19613.7|19583.7|19562.5|19532.5|19614.6|19584.6|19557.9|19527.9|0
1679515200000|2023-03-22 20:00:00|19560.4|19530.4|19563.8|19533.8|19584.7|19554.7|19557.7|19527.7|0
1679515500000|2023-03-22 20:05:00|19563.6|19533.6|19565.4|19535.4|19565.4|19535.4|19551.1|19521.1|0
1679515800000|2023-03-22 20:10:00|19566.1|19536.1|19583|19553|19585.1|19555.1|19562.5|19532.5|0
1679516100000|2023-03-22 20:15:00|19582.2|19552.2|19576.3|19546.3|19584.9|19554.9|19575.5|19545.5|0
1679516400000|2023-03-22 20:20:00|19575.9|19545.9|19559.9|19529.9|19575.9|19545.9|19554.9|19524.9|0
1679516700000|2023-03-22 20:25:00|19560.1|19530.1|19569.1|19539.1|19569.5|19539.5|19558.2|19528.2|0
1679517000000|2023-03-22 20:30:00|19569.5|19539.5|19582|19552|19583.7|19553.7|19566.8|19536.8|0
1679517300000|2023-03-22 20:35:00|19581.6|19551.6|19575.1|19545.1|19583.9|19553.9|19574.1|19544.1|0
1679517600000|2023-03-22 20:40:00|19574.8|19544.8|19572.6|19542.6|19575.9|19545.9|19572.3|19542.3|0
1679517900000|2023-03-22 20:45:00|19574.1|19544.1|19574.2|19544.2|19578.8|19548.8|19570.6|19540.6|0
1679518200000|2023-03-22 20:50:00|19573.8|19543.8|19554.4|19524.4|19577.8|19547.8|19553.6|19523.6|0
1679518500000|2023-03-22 20:55:00|19555.1|19525.1|19548.5|19518.5|19555.6|19525.6|19547.2|19517.2|0
1679518800000|2023-03-22 21:00:00|19548.3|19518.3|19548.2|19518.2|19550.4|19520.4|19547.2|19517.2|0
1679519100000|2023-03-22 21:05:00|19548.1|19518.1|19542|19512|19548.1|19518.1|19540.8|19510.8|0
1679519400000|2023-03-22 21:10:00|19541.9|19511.9|19538.7|19508.7|19542.1|19512.1|19538.6|19508.6|0
1679519700000|2023-03-22 21:15:00|19538.6|19508.6|19539.9|19509.9|19540.2|19510.2|19537.9|19507.9|0
1679520000000|2023-03-22 21:20:00|19540.2|19510.2|19543.8|19513.8|19543.8|19513.8|19539.5|19509.5|0
1679520300000|2023-03-22 21:25:00|19543.6|19513.6|19541.8|19511.8|19543.6|19513.6|19541.5|19511.5|0
1679520600000|2023-03-22 21:30:00|19541.9|19511.9|19536.8|19506.8|19541.9|19511.9|19535.7|19505.7|0
1679520900000|2023-03-22 21:35:00|19533.2|19503.2|19512.7|19482.7|19533.2|19503.2|19512.2|19482.2|0
1679521200000|2023-03-22 21:40:00|19512.8|19482.8|19510.9|19480.9|19513.1|19483.1|19510|19480|0
1679521500000|2023-03-22 21:45:00|19511.5|19481.5|19512|19482|19512.1|19482.1|19511.3|19481.3|0
1679521800000|2023-03-22 21:50:00|19512.4|19482.4|19513.4|19483.4|19513.4|19483.4|19512|19482|0
1679522100000|2023-03-22 21:55:00|19513.3|19483.3|19515.5|19485.5|19516.6|19486.6|19512.3|19482.3|0
1679522400000|2023-03-22 22:00:00|19516.9|19486.9|19531.8|19501.8|19532.7|19502.7|19514.6|19484.6|0
1679522700000|2023-03-22 22:05:00|19532.2|19502.2|19540.2|19510.2|19541.1|19511.1|19531|19501|0
1679523000000|2023-03-22 22:10:00|19541|19511|19532.3|19502.3|19541.5|19511.5|19530.6|19500.6|0
1679523300000|2023-03-22 22:15:00|19531.6|19501.6|19532.4|19502.4|19533.2|19503.2|19529.9|19499.9|0
1679523600000|2023-03-22 22:20:00|19531.7|19501.7|19531.5|19501.5|19536.2|19506.2|19531.5|19501.5|0
1679523900000|2023-03-22 22:25:00|19530.8|19500.8|19523.1|19493.1|19531.1|19501.1|19520.6|19490.6|0
1679524200000|2023-03-22 22:30:00|19523.8|19493.8|19534.6|19504.6|19537|19507|19523.1|19493.1|0
1679524500000|2023-03-22 22:35:00|19535.3|19505.3|19541.2|19511.2|19544.8|19514.8|19535.3|19505.3|0
1679524800000|2023-03-22 22:40:00|19541.9|19511.9|19536.5|19506.5|19542.9|19512.9|19536.5|19506.5|0
1679525100000|2023-03-22 22:45:00|19535.8|19505.8|19537|19507|19539.4|19509.4|19532.4|19502.4|0
1679525400000|2023-03-22 22:50:00|19538|19508|19542|19512|19543.7|19513.7|19537|19507|0
1679525700000|2023-03-22 22:55:00|19542.7|19512.7|19588.6|19558.6|19589.6|19559.6|19540.3|19510.3|0
1679526000000|2023-03-22 23:00:00|19589|19559|19593.5|19563.5|19594.8|19564.8|19575.4|19545.4|0
1679526300000|2023-03-22 23:05:00|19593.2|19563.2|19592.7|19562.7|19594.4|19564.4|19591|19561|0
1679526600000|2023-03-22 23:10:00|19593|19563|19595.5|19565.5|19596|19566|19591.8|19561.8|0
1679526900000|2023-03-22 23:15:00|19596.2|19566.2|19598.9|19568.9|19601.4|19571.4|19595.2|19565.2|0
1679527200000|2023-03-22 23:20:00|19598.5|19568.5|19593|19563|19598.5|19568.5|19593|19563|0
1679527500000|2023-03-22 23:25:00|19592.7|19562.7|19594.5|19564.5|19594.9|19564.9|19590.4|19560.4|0
1679527800000|2023-03-22 23:30:00|19594.9|19564.9|19592|19562|19598.6|19568.6|19590.4|19560.4|0
1679528100000|2023-03-22 23:35:00|19592.4|19562.4|19588.1|19558.1|19593.7|19563.7|19588.1|19558.1|0
1679528400000|2023-03-22 23:40:00|19588.8|19558.8|19602.5|19572.5|19603.6|19573.6|19586.4|19556.4|0
1679528700000|2023-03-22 23:45:00|19603.2|19573.2|19598.5|19568.5|19607.5|19577.5|19598.5|19568.5|0
1679529000000|2023-03-22 23:50:00|19597.8|19567.8|19604.2|19574.2|19607.6|19577.6|19597.6|19567.6|0
1679529300000|2023-03-22 23:55:00|19603.9|19573.9|19604|19574|19608.2|19578.2|19602.3|19572.3|0
1679529600000|2023-03-23 00:00:00|19602.5|19572.5|19597.1|19567.1|19602.7|19572.7|19585.3|19555.3|0
1679529900000|2023-03-23 00:05:00|19596.4|19566.4|19588.4|19558.4|19597.9|19567.9|19581.8|19551.8|0
1679530200000|2023-03-23 00:10:00|19588|19558|19593.5|19563.5|19594.5|19564.5|19586.6|19556.6|0
1679530500000|2023-03-23 00:15:00|19592.8|19562.8|19588.8|19558.8|19594.6|19564.6|19588|19558|0
1679530800000|2023-03-23 00:20:00|19588.1|19558.1|19591.7|19561.7|19591.7|19561.7|19586.3|19556.3|0
1679531100000|2023-03-23 00:25:00|19591.4|19561.4|19585.5|19555.5|19591.7|19561.7|19582.7|19552.7|0
1679531400000|2023-03-23 00:30:00|19586|19556|19584.6|19554.6|19591.2|19561.2|19584.2|19554.2|0
1679531700000|2023-03-23 00:35:00|19584.2|19554.2|19590.8|19560.8|19591.1|19561.1|19584.2|19554.2|0
1679532000000|2023-03-23 00:40:00|19591.5|19561.5|19595.8|19565.8|19598.7|19568.7|19590.8|19560.8|0
1679532300000|2023-03-23 00:45:00|19595.1|19565.1|19601.8|19571.8|19611.5|19581.5|19590.6|19560.6|0
1679532600000|2023-03-23 00:50:00|19602.6|19572.6|19602|19572|19604|19574|19599.3|19569.3|0
1679532900000|2023-03-23 00:55:00|19602.4|19572.4|19603.8|19573.8|19607.6|19577.6|19602.2|19572.2|0
1679533200000|2023-03-23 01:00:00|19604.6|19574.6|19607.2|19577.2|19610.4|19580.4|19603.6|19573.6|0
1679533500000|2023-03-23 01:05:00|19607.9|19577.9|19593.6|19563.6|19610.4|19580.4|19592.9|19562.9|0
1679533800000|2023-03-23 01:10:00|19593.9|19563.9|19585|19555|19596.1|19566.1|19583.2|19553.2|0
1679534100000|2023-03-23 01:15:00|19586.7|19556.7|19626.6|19621.6|19637.1|19632.1|19543.6|19538.6|2666
1679534400000|2023-03-23 01:20:00|19624.1|19619.1|19623.6|19618.6|19645.6|19640.6|19612.6|19607.6|1040
1679534700000|2023-03-23 01:25:00|19623.1|19618.1|19633.1|19628.1|19640.1|19635.1|19612.6|19607.6|441
1679535000000|2023-03-23 01:30:00|19632.6|19627.6|19625.1|19620.1|19672.1|19667.1|19586.1|19581.1|4910
1679535300000|2023-03-23 01:35:00|19629.1|19624.1|19657.1|19652.1|19679.6|19674.6|19625.1|19620.1|3373
1679535600000|2023-03-23 01:40:00|19658.6|19653.6|19627.6|19622.6|19679.6|19674.6|19612.6|19607.6|2835
1679535900000|2023-03-23 01:45:00|19624.1|19619.1|19701.1|19696.1|19732.6|19727.6|19624.1|19619.1|3624
1679536200000|2023-03-23 01:50:00|19701.6|19696.6|19602.1|19597.1|19710.6|19705.6|19591.6|19586.6|3888
1679536500000|2023-03-23 01:55:00|19606.1|19601.1|19548.1|19543.1|19606.1|19601.1|19531.6|19526.6|3850
1679536800000|2023-03-23 02:00:00|19550.1|19545.1|19523.1|19518.1|19582.1|19577.1|19521.6|19516.6|2264
1679537100000|2023-03-23 02:05:00|19521.6|19516.6|19569.1|19564.1|19573.1|19568.1|19506.1|19501.1|2209
1679537400000|2023-03-23 02:10:00|19572.1|19567.1|19619.1|19614.1|19619.6|19614.6|19572.1|19567.1|1881
1679537700000|2023-03-23 02:15:00|19619.6|19614.6|19617.1|19612.1|19624.6|19619.6|19597.1|19592.1|1213
1679538000000|2023-03-23 02:20:00|19618.1|19613.1|19667.1|19662.1|19671.1|19666.1|19616.6|19611.6|2162
1679538300000|2023-03-23 02:25:00|19664.1|19659.1|19716.1|19711.1|19716.1|19711.1|19649.1|19644.1|2951
1679538600000|2023-03-23 02:30:00|19715.1|19710.1|19702.1|19697.1|19740.1|19735.1|19692.6|19687.6|3461
1679538900000|2023-03-23 02:35:00|19703.1|19698.1|19716.1|19711.1|19721.1|19716.1|19682.1|19677.1|2057
1679539200000|2023-03-23 02:40:00|19714.6|19709.6|19715.1|19710.1|19721.1|19716.1|19689.6|19684.6|1467
1679539500000|2023-03-23 02:45:00|19714.6|19709.6|19768.1|19763.1|19782.1|19777.1|19714.6|19709.6|2729
1679539800000|2023-03-23 02:50:00|19767.6|19762.6|19762.1|19757.1|19792.6|19787.6|19758.1|19753.1|2350
1679540100000|2023-03-23 02:55:00|19764.6|19759.6|19733.1|19728.1|19774.1|19769.1|19730.1|19725.1|2002
1679540400000|2023-03-23 03:00:00|19732.1|19727.1|19698.1|19693.1|19733.6|19728.6|19697.1|19692.1|1481
1679540700000|2023-03-23 03:05:00|19697.6|19692.6|19728.6|19723.6|19738.6|19733.6|19693.1|19688.1|1357
1679541000000|2023-03-23 03:10:00|19728.1|19723.1|19689.1|19684.1|19737.1|19732.1|19688.6|19683.6|921
1679541300000|2023-03-23 03:15:00|19688.6|19683.6|19707.9|19702.9|19708.4|19703.4|19678.1|19673.1|1763
1679541600000|2023-03-23 03:20:00|19706.9|19701.9|19721.4|19716.4|19728.9|19723.9|19696.9|19691.9|987
1679541900000|2023-03-23 03:25:00|19721.9|19716.9|19718.9|19713.9|19721.9|19716.9|19687.9|19682.9|782
1679542200000|2023-03-23 03:30:00|19717.9|19712.9|19720.9|19715.9|19720.9|19715.9|19696.9|19691.9|514
1679542500000|2023-03-23 03:35:00|19719.4|19714.4|19725.9|19720.9|19726.9|19721.9|19707.9|19702.9|572
1679542800000|2023-03-23 03:40:00|19726.4|19721.4|19715.4|19710.4|19740.4|19735.4|19711.4|19706.4|771
1679543100000|2023-03-23 03:45:00|19715.9|19710.9|19723.9|19718.9|19724.9|19719.9|19710.4|19705.4|387
1679543400000|2023-03-23 03:50:00|19723.4|19718.4|19736.9|19731.9|19738.4|19733.4|19720.9|19715.9|378
1679543700000|2023-03-23 03:55:00|19737.4|19732.4|19751.9|19746.9|19753.4|19748.4|19735.9|19730.9|714
1679544000000|2023-03-23 04:00:00|19759.5|19729.5|19763.3|19733.3|19764.5|19734.5|19759.1|19729.1|3
1679544300000|2023-03-23 04:05:00|19763.2|19733.2|19764.3|19734.3|19769.6|19739.6|19763.2|19733.2|0
1679544600000|2023-03-23 04:10:00|19763.6|19733.6|19755|19725|19763.6|19733.6|19753.8|19723.8|0
1679544900000|2023-03-23 04:15:00|19755.7|19725.7|19754.2|19724.2|19757.5|19727.5|19753.5|19723.5|0
1679545200000|2023-03-23 04:20:00|19755|19725|19755.7|19725.7|19755.7|19725.7|19753.5|19723.5|0
1679545500000|2023-03-23 04:25:00|19756.4|19726.4|19759.7|19729.7|19760.4|19730.4|19755.7|19725.7|0
1679545800000|2023-03-23 04:30:00|19759|19729|19760.4|19730.4|19760.4|19730.4|19759|19729|0
1679546100000|2023-03-23 04:35:00|19759.7|19729.7|19755.7|19725.7|19759.7|19729.7|19755.7|19725.7|0
1679546400000|2023-03-23 04:40:00|19755.3|19725.3|19759.2|19729.2|19759.2|19729.2|19755.3|19725.3|0
1679546700000|2023-03-23 04:45:00|19758.4|19728.4|19759.1|19729.1|19759.8|19729.8|19757.4|19727.4|0
1679547000000|2023-03-23 04:50:00|19758.4|19728.4|19761.2|19731.2|19762|19732|19757.6|19727.6|0
1679547300000|2023-03-23 04:55:00|19762|19732|19763.4|19733.4|19764.2|19734.2|19761.2|19731.2|0
1679547600000|2023-03-23 05:00:00|19764.9|19734.9|19771.9|19766.9|19773.9|19768.9|19737.4|19732.4|1480
1679547900000|2023-03-23 05:05:00|19773.4|19768.4|19769.4|19764.4|19785.9|19780.9|19759.9|19754.9|977
1679548200000|2023-03-23 05:10:00|19768.9|19763.9|19815.4|19810.4|19815.9|19810.9|19753.9|19748.9|1813
1679548500000|2023-03-23 05:15:00|19815.9|19810.9|19812.9|19807.9|19830.9|19825.9|19795.4|19790.4|1897
1679548800000|2023-03-23 05:20:00|19813.4|19808.4|19816.9|19811.9|19846.9|19841.9|19812.9|19807.9|1706
1679549100000|2023-03-23 05:25:00|19817.9|19812.9|19863.4|19858.4|19871.4|19866.4|19815.9|19810.9|1457
1679549400000|2023-03-23 05:30:00|19861.9|19856.9|19865.4|19860.4|19877.4|19872.4|19839.9|19834.9|1295
1679549700000|2023-03-23 05:35:00|19865.9|19860.9|19883.9|19878.9|19910.9|19905.9|19865.4|19860.4|2284
1679550000000|2023-03-23 05:40:00|19884.4|19879.4|19900.9|19895.9|19914.9|19909.9|19883.9|19878.9|1457
1679550300000|2023-03-23 05:45:00|19897.4|19892.4|19889.9|19884.9|19930.9|19925.9|19888.4|19883.4|2013
1679550600000|2023-03-23 05:50:00|19889.4|19884.4|19868.9|19863.9|19893.9|19888.9|19864.9|19859.9|1586
1679550900000|2023-03-23 05:55:00|19868.4|19863.4|19871.4|19866.4|19877.4|19872.4|19855.4|19850.4|941
1679551200000|2023-03-23 06:00:00|19873.4|19868.4|19910.4|19905.4|19915.9|19910.9|19868.9|19863.9|1254
1679551500000|2023-03-23 06:05:00|19909.9|19904.9|19870.4|19865.4|19946.9|19941.9|19868.9|19863.9|2494
1679551800000|2023-03-23 06:10:00|19870.9|19865.9|19901.9|19896.9|19905.9|19900.9|19857.9|19852.9|1409
1679552100000|2023-03-23 06:15:00|19902.4|19897.4|19903.9|19898.9|19903.9|19898.9|19877.9|19872.9|971
1679552400000|2023-03-23 06:20:00|19903.4|19898.4|19919.4|19914.4|19926.9|19921.9|19898.9|19893.9|882
1679552700000|2023-03-23 06:25:00|19918.9|19913.9|19939.9|19934.9|19950.9|19945.9|19910.9|19905.9|1194
1679553000000|2023-03-23 06:30:00|19939.4|19934.4|19940.9|19935.9|19944.9|19939.9|19921.4|19916.4|1028
1679553300000|2023-03-23 06:35:00|19941.4|19936.4|19926.9|19921.9|19941.9|19936.9|19900.9|19895.9|955
1679553600000|2023-03-23 06:40:00|19927.4|19922.4|19929.9|19924.9|19943.9|19938.9|19918.9|19913.9|758
1679553900000|2023-03-23 06:45:00|19930.4|19925.4|19930.4|19925.4|19950.4|19945.4|19910.4|19905.4|1212
1679554200000|2023-03-23 06:50:00|19930.9|19925.9|19949.9|19944.9|19958.9|19953.9|19924.9|19919.9|812
1679554500000|2023-03-23 06:55:00|19949.4|19944.4|19944.9|19939.9|19960.4|19955.4|19935.4|19930.4|1040
1679554800000|2023-03-23 07:00:00|19945.4|19940.4|19956.9|19951.9|19967.9|19962.9|19933.9|19928.9|918
1679555100000|2023-03-23 07:05:00|19958.4|19953.4|19965.9|19960.9|19973.9|19968.9|19954.9|19949.9|887
1679555400000|2023-03-23 07:10:00|19966.4|19961.4|19955.9|19950.9|19977.4|19972.4|19952.4|19947.4|813
1679555700000|2023-03-23 07:15:00|19954.4|19949.4|19971.9|19966.9|19978.4|19973.4|19954.4|19949.4|856
1679556000000|2023-03-23 07:20:00|19972.4|19967.4|19987.4|19982.4|19995.4|19990.4|19955.9|19950.9|1073
1679556300000|2023-03-23 07:25:00|19988.9|19983.9|20008.9|20003.9|20023.9|20018.9|19985.9|19980.9|1851
1679556600000|2023-03-23 07:30:00|20009.4|20004.4|20017.4|20012.4|20026.4|20021.4|19993.4|19988.4|1632
1679556900000|2023-03-23 07:35:00|20017.9|20012.9|20034.4|20029.4|20040.4|20035.4|20017.9|20012.9|1458
1679557200000|2023-03-23 07:40:00|20034.9|20029.9|20042.4|20037.4|20052.9|20047.9|20017.4|20012.4|1816
1679557500000|2023-03-23 07:45:00|20044.9|20039.9|20050.4|20045.4|20055.4|20050.4|20039.9|20034.9|1193
1679557800000|2023-03-23 07:50:00|20047.9|20042.9|20017.9|20012.9|20047.9|20042.9|20007.9|20002.9|2212
1679558100000|2023-03-23 07:55:00|20016.9|20011.9|20024.9|20019.9|20024.9|20019.9|20003.9|19998.9|1755
1679558400000|2023-03-23 08:00:00|20026.9|20021.9|20044.9|20039.9|20060.4|20055.4|20025.9|20020.9|1876
1679558700000|2023-03-23 08:05:00|20045.4|20040.4|20045.9|20040.9|20066.4|20061.4|20037.4|20032.4|2257
1679559000000|2023-03-23 08:10:00|20042.9|20037.9|20034.9|20029.9|20054.9|20049.9|20030.9|20025.9|1134
1679559300000|2023-03-23 08:15:00|20034.4|20029.4|20030.4|20025.4|20041.9|20036.9|20026.4|20021.4|795
1679559600000|2023-03-23 08:20:00|20030.9|20025.9|20023.9|20018.9|20031.9|20026.9|20017.4|20012.4|580
1679559900000|2023-03-23 08:25:00|20022.4|20017.4|20022.9|20017.9|20031.4|20026.4|20010.4|20005.4|1639
1679560200000|2023-03-23 08:30:00|20041.7|20011.7|20035.6|20005.6|20041.7|20011.7|20025.5|19995.5|0
1679560500000|2023-03-23 08:35:00|20034.9|20004.9|20030.7|20000.7|20036.4|20006.4|20029.6|19999.6|0
1679560800000|2023-03-23 08:40:00|20030|20000|20047.9|20017.9|20049.4|20019.4|20030|20000|0
1679561100000|2023-03-23 08:45:00|20048.7|20018.7|20057.4|20027.4|20057.6|20027.6|20047.9|20017.9|0
1679561400000|2023-03-23 08:50:00|20058.1|20028.1|20072.7|20042.7|20075.2|20045.2|20053.3|20023.3|0
1679561700000|2023-03-23 08:55:00|20073.1|20043.1|20073|20043|20077.8|20047.8|20070.8|20040.8|0
1679562000000|2023-03-23 09:00:00|20073.8|20043.8|20044.6|20014.6|20074.5|20044.5|20036.5|20006.5|0
1679562300000|2023-03-23 09:05:00|20043.8|20013.8|20045.5|20015.5|20046.9|20016.9|20042|20012|0
1679562600000|2023-03-23 09:10:00|20044.8|20014.8|20041.4|20011.4|20044.8|20014.8|20032.6|20002.6|0
1679562900000|2023-03-23 09:15:00|20041.1|20011.1|19996.9|19988.9|20041.1|20011.1|19987.9|19979.9|497
1679563200000|2023-03-23 09:20:00|19993.9|19985.9|19981.9|19973.9|19997.4|19989.4|19979.4|19971.4|565
1679563500000|2023-03-23 09:25:00|19981.4|19973.4|19981.9|19973.9|19988.4|19980.4|19978.4|19970.4|147
1679563800000|2023-03-23 09:30:00|19980.4|19972.4|19976.9|19968.9|19984.9|19976.9|19974.4|19966.4|192
1679564100000|2023-03-23 09:35:00|19975.9|19967.9|19977.4|19969.4|19985.9|19977.9|19973.9|19965.9|127
1679564400000|2023-03-23 09:40:00|19976.9|19968.9|19979.4|19971.4|19979.4|19971.4|19966.9|19958.9|153
1679564700000|2023-03-23 09:45:00|19978.9|19970.9|19980.9|19972.9|19983.9|19975.9|19974.4|19966.4|59
1679565000000|2023-03-23 09:50:00|19980.4|19972.4|20000.9|19992.9|20000.9|19992.9|19976.9|19968.9|256
1679565300000|2023-03-23 09:55:00|20001.4|19993.4|19996.9|19988.9|20013.9|20005.9|19995.9|19987.9|131
1679565600000|2023-03-23 10:00:00|19997.9|19989.9|19993.4|19985.4|20001.4|19993.4|19988.9|19980.9|68
1679565900000|2023-03-23 10:05:00|19992.9|19984.9|19992.4|19984.4|20001.9|19993.9|19990.4|19982.4|45
1679566200000|2023-03-23 10:10:00|19991.9|19983.9|19984.4|19976.4|19992.4|19984.4|19975.9|19967.9|218
1679566500000|2023-03-23 10:15:00|19984.9|19976.9|19971.4|19963.4|19988.4|19980.4|19963.4|19955.4|285
1679566800000|2023-03-23 10:20:00|19970.9|19962.9|19960.4|19952.4|19970.9|19962.9|19959.9|19951.9|81
1679567100000|2023-03-23 10:25:00|19959.9|19951.9|19956.9|19948.9|19960.9|19952.9|19946.9|19938.9|239
1679567400000|2023-03-23 10:30:00|19957.4|19949.4|19952.9|19944.9|19957.4|19949.4|19943.9|19935.9|164
1679567700000|2023-03-23 10:35:00|19953.4|19945.4|19978.9|19970.9|19978.9|19970.9|19952.4|19944.4|106
1679568000000|2023-03-23 10:40:00|19979.4|19971.4|19957.9|19949.9|19980.9|19972.9|19956.9|19948.9|106
1679568300000|2023-03-23 10:45:00|19958.9|19950.9|19963.9|19955.9|19973.4|19965.4|19957.9|19949.9|162
1679568600000|2023-03-23 10:50:00|19964.4|19956.4|19965.4|19957.4|19970.9|19962.9|19962.4|19954.4|17
1679568900000|2023-03-23 10:55:00|19965.9|19957.9|19976.9|19968.9|19976.9|19968.9|19961.4|19953.4|63
1679569200000|2023-03-23 11:00:00|19976.4|19968.4|19983.4|19975.4|19986.9|19978.9|19970.4|19962.4|81
1679569500000|2023-03-23 11:05:00|19982.9|19974.9|19970.4|19962.4|19983.9|19975.9|19969.9|19961.9|76
1679569800000|2023-03-23 11:10:00|19970.9|19962.9|19992.4|19984.4|19992.4|19984.4|19969.9|19961.9|53
1679570100000|2023-03-23 11:15:00|19992.9|19984.9|19984.9|19976.9|19995.4|19987.4|19984.9|19976.9|77
1679570400000|2023-03-23 11:20:00|19984.4|19976.4|19976.4|19968.4|19984.4|19976.4|19975.9|19967.9|46
1679570700000|2023-03-23 11:25:00|19975.9|19967.9|19978.4|19970.4|19983.9|19975.9|19971.4|19963.4|77
1679571000000|2023-03-23 11:30:00|19977.9|19969.9|19977.9|19969.9|19979.9|19971.9|19973.9|19965.9|16
1679571300000|2023-03-23 11:35:00|19980.4|19972.4|19983.4|19975.4|19984.4|19976.4|19978.9|19970.9|19
1679571600000|2023-03-23 11:40:00|19983.9|19975.9|19985.4|19977.4|19987.4|19979.4|19981.9|19973.9|47
1679571900000|2023-03-23 11:45:00|19984.9|19976.9|19999.4|19991.4|20006.9|19998.9|19984.9|19976.9|161
1679572200000|2023-03-23 11:50:00|19999.9|19991.9|20010.4|20002.4|20011.4|20003.4|19999.4|19991.4|102
1679572500000|2023-03-23 11:55:00|20011.4|20003.4|20013.9|20005.9|20016.4|20008.4|20005.9|19997.9|122
1679572800000|2023-03-23 12:00:00|20013.4|20005.4|20004.9|19996.9|20013.9|20005.9|19994.4|19986.4|106
1679573100000|2023-03-23 12:05:00|20003.9|19995.9|20002.4|19994.4|20007.4|19999.4|19993.9|19985.9|79
1679573400000|2023-03-23 12:10:00|20002.9|19994.9|19998.4|19990.4|20003.9|19995.9|19992.4|19984.4|94
1679573700000|2023-03-23 12:15:00|19997.9|19989.9|20002.4|19994.4|20004.9|19996.9|19992.4|19984.4|108
1679574000000|2023-03-23 12:20:00|20002.9|19994.9|20019.4|20011.4|20020.9|20012.9|20000.9|19992.9|153
1679574300000|2023-03-23 12:25:00|20019.9|20011.9|20021.4|20013.4|20022.9|20014.9|20017.9|20009.9|59
1679574600000|2023-03-23 12:30:00|20021.9|20013.9|20019.4|20011.4|20028.4|20020.4|20015.9|20007.9|111
1679574900000|2023-03-23 12:35:00|20019.9|20011.9|20025.4|20017.4|20026.9|20018.9|20013.4|20005.4|87
1679575200000|2023-03-23 12:40:00|20025.9|20017.9|20024.4|20016.4|20032.4|20024.4|20024.4|20016.4|90
1679575500000|2023-03-23 12:45:00|20023.9|20015.9|20035.4|20027.4|20041.4|20033.4|20023.9|20015.9|219
1679575800000|2023-03-23 12:50:00|20034.9|20026.9|20021.4|20013.4|20040.9|20032.9|20017.9|20009.9|120
1679576100000|2023-03-23 12:55:00|20020.9|20012.9|20018.9|20010.9|20021.9|20013.9|20013.4|20005.4|47
1679576400000|2023-03-23 13:00:00|20019.4|20011.4|20014.4|20006.4|20022.4|20014.4|20010.4|20002.4|101
1679576700000|2023-03-23 13:05:00|20013.9|20005.9|20023.4|20015.4|20026.4|20018.4|20010.4|20002.4|75
1679577000000|2023-03-23 13:10:00|20023.9|20015.9|20030.9|20022.9|20032.4|20024.4|20018.4|20010.4|92
1679577300000|2023-03-23 13:15:00|20031.9|20023.9|20037.4|20029.4|20039.9|20031.9|20029.4|20021.4|103
1679577600000|2023-03-23 13:20:00|20036.9|20028.9|20032.9|20024.9|20040.9|20032.9|20026.4|20018.4|146
1679577900000|2023-03-23 13:25:00|20033.4|20025.4|20044.9|20036.9|20051.9|20043.9|20032.4|20024.4|141
1679578200000|2023-03-23 13:30:00|20044.4|20036.4|20048.9|20040.9|20074.4|20066.4|20024.4|20016.4|749
1679578500000|2023-03-23 13:35:00|20049.4|20041.4|20066.4|20058.4|20098.9|20090.9|20043.9|20035.9|891
1679578800000|2023-03-23 13:40:00|20065.9|20057.9|20094.9|20086.9|20111.9|20103.9|20053.9|20045.9|745
1679579100000|2023-03-23 13:45:00|20095.4|20087.4|20110.9|20102.9|20117.9|20109.9|20091.9|20083.9|577
1679579400000|2023-03-23 13:50:00|20111.4|20103.4|20105.4|20097.4|20121.9|20113.9|20101.4|20093.4|325
1679579700000|2023-03-23 13:55:00|20106.4|20098.4|20115.4|20107.4|20117.4|20109.4|20100.4|20092.4|239
1679580000000|2023-03-23 14:00:00|20116.4|20108.4|20122.9|20114.9|20135.4|20127.4|20113.4|20105.4|364
1679580300000|2023-03-23 14:05:00|20122.4|20114.4|20129.9|20121.9|20136.9|20128.9|20119.4|20111.4|270
1679580600000|2023-03-23 14:10:00|20129.4|20121.4|20156.4|20148.4|20160.9|20152.9|20129.4|20121.4|473
1679580900000|2023-03-23 14:15:00|20156.9|20148.9|20165.4|20157.4|20171.4|20163.4|20155.4|20147.4|362
1679581200000|2023-03-23 14:20:00|20165.9|20157.9|20129.9|20121.9|20167.4|20159.4|20126.4|20118.4|601
1679581500000|2023-03-23 14:25:00|20128.9|20120.9|20132.4|20124.4|20143.4|20135.4|20125.4|20117.4|110
1679581800000|2023-03-23 14:30:00|20132.9|20124.9|20131.4|20123.4|20149.9|20141.9|20122.9|20114.9|252
1679582100000|2023-03-23 14:35:00|20131.9|20123.9|20146.4|20138.4|20146.4|20138.4|20115.4|20107.4|177
1679582400000|2023-03-23 14:40:00|20145.9|20137.9|20158.9|20150.9|20160.4|20152.4|20142.4|20134.4|391
1679582700000|2023-03-23 14:45:00|20158.4|20150.4|20159.9|20151.9|20174.4|20166.4|20156.9|20148.9|425
1679583000000|2023-03-23 14:50:00|20160.4|20152.4|20176.4|20168.4|20181.9|20173.9|20154.9|20146.9|448
1679583300000|2023-03-23 14:55:00|20175.9|20167.9|20157.4|20149.4|20176.4|20168.4|20157.4|20149.4|191
1679583600000|2023-03-23 15:00:00|20156.9|20148.9|20163.9|20155.9|20176.4|20168.4|20156.4|20148.4|193
1679583900000|2023-03-23 15:05:00|20164.4|20156.4|20172.9|20164.9|20181.4|20173.4|20161.4|20153.4|125
1679584200000|2023-03-23 15:10:00|20173.4|20165.4|20174.4|20166.4|20180.9|20172.9|20168.9|20160.9|99
1679584500000|2023-03-23 15:15:00|20176.9|20168.9|20186.4|20178.4|20191.9|20183.9|20175.4|20167.4|534
1679584800000|2023-03-23 15:20:00|20187.4|20179.4|20202.4|20194.4|20212.4|20204.4|20182.9|20174.9|425
1679585100000|2023-03-23 15:25:00|20201.9|20193.9|20171.4|20163.4|20202.4|20194.4|20169.4|20161.4|421
1679585400000|2023-03-23 15:30:00|20171.9|20163.9|20188.9|20180.9|20191.4|20183.4|20170.9|20162.9|333
1679585700000|2023-03-23 15:35:00|20188.4|20180.4|20203.4|20195.4|20210.9|20202.9|20188.4|20180.4|169
1679586000000|2023-03-23 15:40:00|20204.4|20196.4|20196.9|20188.9|20215.9|20207.9|20194.9|20186.9|167
1679586300000|2023-03-23 15:45:00|20197.9|20189.9|20195.4|20187.4|20200.4|20192.4|20185.9|20177.9|220
1679586600000|2023-03-23 15:50:00|20194.4|20186.4|20175.9|20167.9|20197.4|20189.4|20174.4|20166.4|197
1679586900000|2023-03-23 15:55:00|20176.4|20168.4|20154.4|20146.4|20179.9|20171.9|20154.4|20146.4|188
1679587200000|2023-03-23 16:00:00|20154.9|20146.9|20134.9|20126.9|20155.4|20147.4|20130.4|20122.4|244
1679587500000|2023-03-23 16:05:00|20133.4|20125.4|20142.9|20134.9|20149.4|20141.4|20127.4|20119.4|220
1679587800000|2023-03-23 16:10:00|20142.4|20134.4|20121.4|20113.4|20143.4|20135.4|20120.9|20112.9|119
1679588100000|2023-03-23 16:15:00|20121.9|20113.9|20108.9|20100.9|20125.9|20117.9|20102.4|20094.4|256
1679588400000|2023-03-23 16:20:00|20109.4|20101.4|20104.9|20096.9|20115.4|20107.4|20102.9|20094.9|213
1679588700000|2023-03-23 16:25:00|20103.9|20095.9|20106.4|20098.4|20116.4|20108.4|20101.9|20093.9|160
1679589000000|2023-03-23 16:30:00|20105.9|20097.9|20100.4|20092.4|20109.4|20101.4|20097.4|20089.4|141
1679589300000|2023-03-23 16:35:00|20100.9|20092.9|20090.4|20082.4|20104.4|20096.4|20089.9|20081.9|142
1679589600000|2023-03-23 16:40:00|20089.9|20081.9|20081.9|20073.9|20090.4|20082.4|20071.4|20063.4|227
1679589900000|2023-03-23 16:45:00|20083.4|20075.4|20075.4|20067.4|20083.4|20075.4|20064.4|20056.4|180
1679590200000|2023-03-23 16:50:00|20075.9|20067.9|20074.9|20066.9|20078.9|20070.9|20059.9|20051.9|571
1679590500000|2023-03-23 16:55:00|20075.4|20067.4|20056.9|20048.9|20075.4|20067.4|20048.9|20040.9|248
1679590800000|2023-03-23 17:00:00|20058.9|20050.9|20043.4|20035.4|20058.9|20050.9|20036.4|20028.4|210
1679591100000|2023-03-23 17:05:00|20042.9|20034.9|20036.4|20028.4|20063.9|20055.9|20030.9|20022.9|95
1679591400000|2023-03-23 17:10:00|20035.9|20027.9|20008.4|20000.4|20038.4|20030.4|20006.9|19998.9|324
1679591700000|2023-03-23 17:15:00|20009.4|20001.4|19994.4|19986.4|20014.9|20006.9|19994.4|19986.4|224
1679592000000|2023-03-23 17:20:00|19993.9|19985.9|20003.4|19995.4|20011.4|20003.4|19993.9|19985.9|69
1679592300000|2023-03-23 17:25:00|19997.9|19989.9|19988.9|19980.9|20000.4|19992.4|19968.9|19960.9|289
1679592600000|2023-03-23 17:30:00|19989.4|19981.4|19979.9|19971.9|19995.4|19987.4|19976.4|19968.4|134
1679592900000|2023-03-23 17:35:00|19979.4|19971.4|19980.9|19972.9|19990.4|19982.4|19972.4|19964.4|69
1679593200000|2023-03-23 17:40:00|19980.4|19972.4|20001.4|19993.4|20003.9|19995.9|19978.9|19970.9|46
1679593500000|2023-03-23 17:45:00|20002.9|19994.9|19992.9|19984.9|20010.4|20002.4|19983.4|19975.4|112
1679593800000|2023-03-23 17:50:00|19993.4|19985.4|19983.4|19975.4|19998.4|19990.4|19975.9|19967.9|81
1679594100000|2023-03-23 17:55:00|19982.9|19974.9|19977.4|19969.4|19990.4|19982.4|19976.4|19968.4|52
1679594400000|2023-03-23 18:00:00|19978.4|19970.4|19969.4|19961.4|19988.4|19980.4|19964.9|19956.9|109
1679594700000|2023-03-23 18:05:00|19969.9|19961.9|19963.4|19955.4|19973.4|19965.4|19960.9|19952.9|70
1679595000000|2023-03-23 18:10:00|19963.9|19955.9|19977.9|19969.9|19979.4|19971.4|19962.4|19954.4|80
1679595300000|2023-03-23 18:15:00|19978.4|19970.4|19965.4|19957.4|19978.4|19970.4|19963.9|19955.9|85
1679595600000|2023-03-23 18:20:00|19965.9|19957.9|19939.4|19931.4|19967.9|19959.9|19938.9|19930.9|169
1679595900000|2023-03-23 18:25:00|19939.9|19931.9|19911.9|19903.9|19941.4|19933.4|19911.4|19903.4|276
1679596200000|2023-03-23 18:30:00|19911.4|19903.4|19903.9|19895.9|19920.9|19912.9|19900.4|19892.4|286
1679596500000|2023-03-23 18:35:00|19903.4|19895.4|19885.4|19877.4|19911.9|19903.9|19884.9|19876.9|242
1679596800000|2023-03-23 18:40:00|19884.9|19876.9|19850.4|19842.4|19891.9|19883.9|19849.4|19841.4|407
1679597100000|2023-03-23 18:45:00|19850.9|19842.9|19848.4|19840.4|19877.4|19869.4|19838.4|19830.4|745
1679597400000|2023-03-23 18:50:00|19847.9|19839.9|19839.4|19831.4|19857.9|19849.9|19837.9|19829.9|283
1679597700000|2023-03-23 18:55:00|19838.9|19830.9|19879.4|19849.4|19879.6|19860.9|19827.9|19819.9|341
1679598000000|2023-03-23 19:00:00|19879.5|19849.5|19885.2|19855.2|19962.3|19932.3|19879.5|19849.5|0
1679598300000|2023-03-23 19:05:00|19887.7|19857.7|19890.4|19860.4|19891|19861|19862.9|19832.9|0
1679598600000|2023-03-23 19:10:00|19890.2|19860.2|19888.9|19858.9|19905.9|19875.9|19873.3|19843.3|0
1679598900000|2023-03-23 19:15:00|19888.7|19858.7|19860.9|19830.9|19902.1|19872.1|19859.8|19829.8|0
1679599200000|2023-03-23 19:20:00|19860.7|19830.7|19878.2|19848.2|19881.4|19851.4|19822.2|19792.2|0
1679599500000|2023-03-23 19:25:00|19878.4|19848.4|19876.4|19846.4|19891.8|19861.8|19870.7|19840.7|0
1679599800000|2023-03-23 19:30:00|19876|19846|19909.8|19879.8|19915|19885|19858.9|19828.9|0
1679600100000|2023-03-23 19:35:00|19909.4|19879.4|19924.6|19894.6|19928.3|19898.3|19909.2|19879.2|0
1679600400000|2023-03-23 19:40:00|19924.5|19894.5|19925.1|19895.1|19936.3|19906.3|19915.7|19885.7|0
1679600700000|2023-03-23 19:45:00|19924.9|19894.9|19935.3|19905.3|19960.3|19930.3|19924.5|19894.5|0
1679601000000|2023-03-23 19:50:00|19935.2|19905.2|19952.5|19922.5|19984|19954|19935.2|19905.2|0
1679601300000|2023-03-23 19:55:00|19953.1|19923.1|19914.1|19884.1|19957.3|19927.3|19913.4|19883.4|0
1679601600000|2023-03-23 20:00:00|19915.6|19885.6|19918.5|19888.5|19923.2|19893.2|19911.9|19881.9|0
1679601900000|2023-03-23 20:05:00|19919.2|19889.2|19915.2|19885.2|19919.9|19889.9|19913.7|19883.7|0
1679602200000|2023-03-23 20:10:00|19916|19886|19914.3|19884.3|19918.2|19888.2|19912.9|19882.9|0
1679602500000|2023-03-23 20:15:00|19914|19884|19906.4|19876.4|19914|19884|19905.5|19875.5|0
1679602800000|2023-03-23 20:20:00|19905.6|19875.6|19920|19890|19920.2|19890.2|19905.6|19875.6|0
1679603100000|2023-03-23 20:25:00|19919.6|19889.6|19919.2|19889.2|19924.1|19894.1|19917.8|19887.8|0
1679603400000|2023-03-23 20:30:00|19918.5|19888.5|19948.7|19918.7|19952.6|19922.6|19917|19887|0
1679603700000|2023-03-23 20:35:00|19947.9|19917.9|19958.9|19928.9|19960.8|19930.8|19947.2|19917.2|0
1679604000000|2023-03-23 20:40:00|19959.2|19929.2|19964.9|19934.9|19978.9|19948.9|19957.9|19927.9|0
1679604300000|2023-03-23 20:45:00|19964.1|19934.1|19974.4|19944.4|19975.1|19945.1|19961.2|19931.2|0
1679604600000|2023-03-23 20:50:00|19974.7|19944.7|19973.4|19943.4|19975.9|19945.9|19970.6|19940.6|0
1679604900000|2023-03-23 20:55:00|19973.8|19943.8|19966|19936|19974.5|19944.5|19964.5|19934.5|0
1679605200000|2023-03-23 21:00:00|19965.9|19935.9|19963.8|19933.8|19966.5|19936.5|19961.8|19931.8|0
1679605500000|2023-03-23 21:05:00|19963.4|19933.4|19978.4|19948.4|19978.6|19948.6|19961.9|19931.9|0
1679605800000|2023-03-23 21:10:00|19976.4|19946.4|19976.9|19946.9|19977.6|19947.6|19975.5|19945.5|0
1679606100000|2023-03-23 21:15:00|19976.7|19946.7|19978.5|19948.5|19978.5|19948.5|19974.8|19944.8|0
1679606400000|2023-03-23 21:20:00|19978.3|19948.3|19979.4|19949.4|19979.4|19949.4|19978.3|19948.3|0
1679606700000|2023-03-23 21:25:00|19980.8|19950.8|19979.1|19949.1|19982.1|19952.1|19979.1|19949.1|0
1679607000000|2023-03-23 21:30:00|19978.9|19948.9|19979.8|19949.8|19981|19951|19977.8|19947.8|0
1679607300000|2023-03-23 21:35:00|19980.8|19950.8|19980.4|19950.4|19981|19951|19979.1|19949.1|0
1679607600000|2023-03-23 21:40:00|19980.8|19950.8|19980.1|19950.1|19980.9|19950.9|19979.9|19949.9|0
1679607900000|2023-03-23 21:45:00|19980.3|19950.3|19985.5|19955.5|19985.5|19955.5|19980.1|19950.1|0
1679608200000|2023-03-23 21:50:00|19985|19955|19988.7|19958.7|19988.7|19958.7|19984.9|19954.9|0
1679608500000|2023-03-23 21:55:00|19989.1|19959.1|19991.1|19961.1|19994.6|19964.6|19989.1|19959.1|0
1679608800000|2023-03-23 22:00:00|19990.3|19960.3|19977.5|19947.5|19996.9|19966.9|19976.7|19946.7|0
1679609100000|2023-03-23 22:05:00|19978|19948|19971.7|19941.7|19981.3|19951.3|19971.7|19941.7|0
1679609400000|2023-03-23 22:10:00|19971.3|19941.3|19965.4|19935.4|19971.7|19941.7|19963.7|19933.7|0
1679609700000|2023-03-23 22:15:00|19965|19935|19955.3|19925.3|19965.4|19935.4|19955.3|19925.3|0
1679610000000|2023-03-23 22:20:00|19957.5|19927.5|19939.3|19909.3|19958|19928|19938.5|19908.5|0
1679610300000|2023-03-23 22:25:00|19940|19910|19943.2|19913.2|19944|19914|19939.8|19909.8|0
1679610600000|2023-03-23 22:30:00|19942.5|19912.5|19943.3|19913.3|19945.1|19915.1|19937.5|19907.5|0
1679610900000|2023-03-23 22:35:00|19942.6|19912.6|19930.2|19900.2|19942.6|19912.6|19930.2|19900.2|0
1679611200000|2023-03-23 22:40:00|19931|19901|19932.9|19902.9|19934.4|19904.4|19931|19901|0
1679611500000|2023-03-23 22:45:00|19933.7|19903.7|19928.9|19898.9|19933.8|19903.8|19927|19897|0
1679611800000|2023-03-23 22:50:00|19929.6|19899.6|19925.3|19895.3|19940.7|19910.7|19925.3|19895.3|0
1679612100000|2023-03-23 22:55:00|19926|19896|19931.2|19901.2|19932.9|19902.9|19925.3|19895.3|0
1679612400000|2023-03-23 23:00:00|19930.5|19900.5|19934.3|19904.3|19938.5|19908.5|19928.6|19898.6|0
1679612700000|2023-03-23 23:05:00|19935.1|19905.1|19909.3|19879.3|19935.2|19905.2|19894.7|19864.7|0
1679613000000|2023-03-23 23:10:00|19908.6|19878.6|19886.6|19856.6|19915|19885|19886.6|19856.6|0
1679613300000|2023-03-23 23:15:00|19887.4|19857.4|19896.1|19866.1|19896.1|19866.1|19886.6|19856.6|0
1679613600000|2023-03-23 23:20:00|19897.5|19867.5|19903|19873|19905.6|19875.6|19896.1|19866.1|0
1679613900000|2023-03-23 23:25:00|19903.4|19873.4|19901.9|19871.9|19905.3|19875.3|19899.8|19869.8|0
1679614200000|2023-03-23 23:30:00|19901.5|19871.5|19905.2|19875.2|19907.4|19877.4|19901.4|19871.4|0
1679614500000|2023-03-23 23:35:00|19905.3|19875.3|19901.3|19871.3|19906.2|19876.2|19900.4|19870.4|0
1679614800000|2023-03-23 23:40:00|19902|19872|19900.2|19870.2|19904.4|19874.4|19900.2|19870.2|0
1679615100000|2023-03-23 23:45:00|19899.4|19869.4|19899.5|19869.5|19900.5|19870.5|19894.7|19864.7|0
1679615400000|2023-03-23 23:50:00|19899.8|19869.8|19900.9|19870.9|19900.9|19870.9|19896.5|19866.5|0
1679615700000|2023-03-23 23:55:00|19901.6|19871.6|19905.7|19875.7|19905.7|19875.7|19898.8|19868.8|0
1679616000000|2023-03-24 00:00:00|19907.2|19877.2|19892.4|19862.4|19907.4|19877.4|19889.1|19859.1|0
1679616300000|2023-03-24 00:05:00|19892.8|19862.8|19883.8|19853.8|19895.2|19865.2|19883.8|19853.8|0
1679616600000|2023-03-24 00:10:00|19883.7|19853.7|19897.6|19867.6|19900|19870|19883.7|19853.7|0
1679616900000|2023-03-24 00:15:00|19898.4|19868.4|19907.2|19877.2|19907.5|19877.5|19897.6|19867.6|0
1679617200000|2023-03-24 00:20:00|19908|19878|19905.5|19875.5|19911|19881|19903.3|19873.3|0
1679617500000|2023-03-24 00:25:00|19905.9|19875.9|19900.7|19870.7|19906.9|19876.9|19900|19870|0
1679617800000|2023-03-24 00:30:00|19901.5|19871.5|19905.2|19875.2|19905.2|19875.2|19898.9|19868.9|0
1679618100000|2023-03-24 00:35:00|19905.6|19875.6|19907.6|19877.6|19908.7|19878.7|19905.2|19875.2|0
1679618400000|2023-03-24 00:40:00|19907.2|19877.2|19905.2|19875.2|19907.2|19877.2|19904.2|19874.2|0
1679618700000|2023-03-24 00:45:00|19904.8|19874.8|19909.3|19879.3|19909.3|19879.3|19904.3|19874.3|0
1679619000000|2023-03-24 00:50:00|19908.9|19878.9|19903.8|19873.8|19908.9|19878.9|19901.9|19871.9|0
1679619300000|2023-03-24 00:55:00|19904.1|19874.1|19906|19876|19908.5|19878.5|19903.4|19873.4|0
1679619600000|2023-03-24 01:00:00|19905.2|19875.2|19893.5|19863.5|19907.4|19877.4|19892.8|19862.8|0
1679619900000|2023-03-24 01:05:00|19892|19862|19880.3|19850.3|19892|19862|19877|19847|0
1679620200000|2023-03-24 01:10:00|19879.6|19849.6|19878.8|19848.8|19882.9|19852.9|19877|19847|0
1679620500000|2023-03-24 01:15:00|19875.5|19845.5|19892.9|19887.9|19905.9|19900.9|19833.9|19828.9|2514
1679620800000|2023-03-24 01:20:00|19894.4|19889.4|19860.9|19855.9|19897.9|19892.9|19845.9|19840.9|1284
1679621100000|2023-03-24 01:25:00|19860.4|19855.4|19857.4|19852.4|19866.4|19861.4|19840.4|19835.4|675
1679621400000|2023-03-24 01:30:00|19854.9|19849.9|19910.9|19905.9|19919.9|19914.9|19830.9|19825.9|5388
1679621700000|2023-03-24 01:35:00|19915.9|19910.9|19891.9|19886.9|19916.9|19911.9|19841.9|19836.9|3175
1679622000000|2023-03-24 01:40:00|19889.9|19884.9|19885.9|19880.9|19926.9|19921.9|19856.4|19851.4|3343
1679622300000|2023-03-24 01:45:00|19886.4|19881.4|19867.9|19862.9|19920.4|19915.4|19854.9|19849.9|2860
1679622600000|2023-03-24 01:50:00|19871.9|19866.9|19940.9|19935.9|19941.9|19936.9|19870.9|19865.9|2357
1679622900000|2023-03-24 01:55:00|19936.9|19931.9|19976.9|19971.9|19977.9|19972.9|19915.4|19910.4|2373
1679623200000|2023-03-24 02:00:00|19975.9|19970.9|20047.4|20042.4|20053.4|20048.4|19962.9|19957.9|3024
1679623500000|2023-03-24 02:05:00|20047.9|20042.9|20090.4|20085.4|20118.9|20113.9|20038.9|20033.9|3398
1679623800000|2023-03-24 02:10:00|20089.9|20084.9|20025.9|20020.9|20095.9|20090.9|20019.9|20014.9|2729
1679624100000|2023-03-24 02:15:00|20025.4|20020.4|20021.9|20016.9|20028.9|20023.9|19981.9|19976.9|2466
1679624400000|2023-03-24 02:20:00|20022.4|20017.4|19967.4|19962.4|20023.9|20018.9|19961.9|19956.9|1736
1679624700000|2023-03-24 02:25:00|19964.9|19959.9|19961.9|19956.9|19988.9|19983.9|19939.9|19934.9|2216
1679625000000|2023-03-24 02:30:00|19957.9|19952.9|19914.9|19909.9|19963.4|19958.4|19914.9|19909.9|1450
1679625300000|2023-03-24 02:35:00|19915.4|19910.4|19932.4|19927.4|19942.9|19937.9|19907.4|19902.4|1405
1679625600000|2023-03-24 02:40:00|19935.4|19930.4|19979.9|19974.9|19979.9|19974.9|19932.9|19927.9|1323
1679625900000|2023-03-24 02:45:00|19980.9|19975.9|19951.9|19946.9|19985.4|19980.4|19943.9|19938.9|1242
1679626200000|2023-03-24 02:50:00|19952.4|19947.4|19911.9|19906.9|19952.4|19947.4|19903.9|19898.9|1285
1679626500000|2023-03-24 02:55:00|19910.9|19905.9|19934.4|19929.4|19945.9|19940.9|19895.9|19890.9|1141
1679626800000|2023-03-24 03:00:00|19934.9|19929.9|19939.9|19934.9|19962.9|19957.9|19925.4|19920.4|1208
1679627100000|2023-03-24 03:05:00|19938.9|19933.9|20005.9|20000.9|20006.4|20001.4|19937.4|19932.4|1397
1679627400000|2023-03-24 03:10:00|20003.4|19998.4|20006.9|20001.9|20007.4|20002.4|19967.9|19962.9|938
1679627700000|2023-03-24 03:15:00|20001.9|19996.9|19996.4|19991.4|20017.9|20012.9|19993.4|19988.4|717
1679628000000|2023-03-24 03:20:00|19996.9|19991.9|20002.4|19997.4|20004.9|19999.9|19968.9|19963.9|728
1679628300000|2023-03-24 03:25:00|20002.9|19997.9|20017.9|20012.9|20020.4|20015.4|19991.9|19986.9|411
1679628600000|2023-03-24 03:30:00|20017.4|20012.4|20026.4|20021.4|20048.4|20043.4|20015.9|20010.9|1280
1679628900000|2023-03-24 03:35:00|20027.9|20022.9|20043.9|20038.9|20049.9|20044.9|20019.9|20014.9|571
1679629200000|2023-03-24 03:40:00|20043.4|20038.4|20034.4|20029.4|20051.4|20046.4|20031.9|20026.9|605
1679629500000|2023-03-24 03:45:00|20033.9|20028.9|20014.9|20009.9|20042.9|20037.9|20013.4|20008.4|601
1679629800000|2023-03-24 03:50:00|20015.4|20010.4|19996.9|19991.9|20017.9|20012.9|19996.9|19991.9|614
1679630100000|2023-03-24 03:55:00|19997.9|19992.9|20000.9|19995.9|20008.4|20003.4|19992.4|19987.4|421
1679630400000|2023-03-24 04:00:00|20019.5|19989.5|20025.3|19995.3|20025.3|19995.3|20015.4|19985.4|0
1679630700000|2023-03-24 04:05:00|20025.5|19995.5|20022.7|19992.7|20026.3|19996.3|20021.9|19991.9|0
1679631000000|2023-03-24 04:10:00|20022.3|19992.3|20021.7|19991.7|20022.7|19992.7|20017.3|19987.3|0
1679631300000|2023-03-24 04:15:00|20021|19991|20021.7|19991.7|20022.5|19992.5|20021|19991|0
1679631600000|2023-03-24 04:20:00|20021.3|19991.3|20022.4|19992.4|20023.9|19993.9|20021|19991|0
1679631900000|2023-03-24 04:25:00|20022.7|19992.7|20030.5|20000.5|20031.6|20001.6|20021.8|19991.8|0
1679632200000|2023-03-24 04:30:00|20030.9|20000.9|20032.7|20002.7|20033.4|20003.4|20030.9|20000.9|0
1679632500000|2023-03-24 04:35:00|20032.3|20002.3|20034.4|20004.4|20034.4|20004.4|20031.9|20001.9|0
1679632800000|2023-03-24 04:40:00|20034|20004|20032.2|20002.2|20034.7|20004.7|20032.2|20002.2|0
1679633100000|2023-03-24 04:45:00|20032.9|20002.9|20031.6|20001.6|20034|20004|20031.6|20001.6|0
1679633400000|2023-03-24 04:50:00|20031.3|20001.3|20032|20002|20032.7|20002.7|20031.3|20001.3|0
1679633700000|2023-03-24 04:55:00|20031.3|20001.3|20027.6|19997.6|20032|20002|20027.6|19997.6|0
1679634000000|2023-03-24 05:00:00|20028.4|19998.4|19984.9|19979.9|20028.4|19998.4|19969.4|19964.4|1659
1679634300000|2023-03-24 05:05:00|19985.9|19980.9|19974.9|19969.9|19992.9|19987.9|19955.4|19950.4|965
1679634600000|2023-03-24 05:10:00|19974.4|19969.4|19974.9|19969.9|19980.9|19975.9|19948.4|19943.4|685
1679634900000|2023-03-24 05:15:00|19973.9|19968.9|19966.4|19961.4|19979.4|19974.4|19945.4|19940.4|732
1679635200000|2023-03-24 05:20:00|19966.9|19961.9|19998.9|19993.9|20002.9|19997.9|19957.4|19952.4|839
1679635500000|2023-03-24 05:25:00|19996.9|19991.9|19995.9|19990.9|20008.4|20003.4|19984.4|19979.4|717
1679635800000|2023-03-24 05:30:00|19995.4|19990.4|19960.4|19955.4|20007.9|20002.9|19960.4|19955.4|755
1679636100000|2023-03-24 05:35:00|19959.9|19954.9|19990.4|19985.4|19992.9|19987.9|19947.9|19942.9|824
1679636400000|2023-03-24 05:40:00|19989.9|19984.9|19937.9|19932.9|19989.9|19984.9|19937.9|19932.9|1338
1679636700000|2023-03-24 05:45:00|19937.4|19932.4|19942.9|19937.9|19958.9|19953.9|19937.4|19932.4|678
1679637000000|2023-03-24 05:50:00|19942.4|19937.4|19923.4|19918.4|19952.9|19947.9|19922.9|19917.9|745
1679637300000|2023-03-24 05:55:00|19923.9|19918.9|19890.9|19885.9|19924.9|19919.9|19880.9|19875.9|1307
1679637600000|2023-03-24 06:00:00|19892.9|19887.9|19893.9|19888.9|19898.4|19893.4|19853.9|19848.9|1729
1679637900000|2023-03-24 06:05:00|19895.9|19890.9|19906.9|19901.9|19918.9|19913.9|19895.9|19890.9|777
1679638200000|2023-03-24 06:10:00|19904.9|19899.9|19910.9|19905.9|19925.9|19920.9|19897.9|19892.9|822
1679638500000|2023-03-24 06:15:00|19911.9|19906.9|19903.4|19898.4|19920.4|19915.4|19894.9|19889.9|761
1679638800000|2023-03-24 06:20:00|19903.9|19898.9|19925.9|19920.9|19937.4|19932.4|19891.9|19886.9|716
1679639100000|2023-03-24 06:25:00|19924.9|19919.9|19905.9|19900.9|19924.9|19919.9|19903.9|19898.9|502
1679639400000|2023-03-24 06:30:00|19905.4|19900.4|19881.9|19876.9|19911.4|19906.4|19879.9|19874.9|1195
1679639700000|2023-03-24 06:35:00|19882.9|19877.9|19889.4|19884.4|19890.4|19885.4|19875.4|19870.4|540
1679640000000|2023-03-24 06:40:00|19889.9|19884.9|19884.9|19879.9|19898.4|19893.4|19876.9|19871.9|500
1679640300000|2023-03-24 06:45:00|19885.4|19880.4|19880.9|19875.9|19901.4|19896.4|19880.9|19875.9|445
1679640600000|2023-03-24 06:50:00|19878.4|19873.4|19863.4|19858.4|19879.9|19874.9|19851.9|19846.9|1185
1679640900000|2023-03-24 06:55:00|19864.9|19859.9|19879.9|19874.9|19879.9|19874.9|19847.9|19842.9|669
1679641200000|2023-03-24 07:00:00|19878.9|19873.9|19889.4|19884.4|19893.9|19888.9|19864.9|19859.9|1084
1679641500000|2023-03-24 07:05:00|19889.9|19884.9|19895.9|19890.9|19907.9|19902.9|19885.4|19880.4|798
1679641800000|2023-03-24 07:10:00|19895.4|19890.4|19888.9|19883.9|19906.9|19901.9|19886.4|19881.4|810
1679642100000|2023-03-24 07:15:00|19888.4|19883.4|19881.4|19876.4|19897.9|19892.9|19873.4|19868.4|1007
1679642400000|2023-03-24 07:20:00|19881.9|19876.9|19893.4|19888.4|19902.9|19897.9|19872.9|19867.9|1274
1679642700000|2023-03-24 07:25:00|19893.9|19888.9|19897.9|19892.9|19915.4|19910.4|19889.4|19884.4|1111
1679643000000|2023-03-24 07:30:00|19897.4|19892.4|19877.4|19872.4|19919.9|19914.9|19875.9|19870.9|1480
1679643300000|2023-03-24 07:35:00|19877.9|19872.9|19892.4|19887.4|19898.9|19893.9|19869.9|19864.9|890
1679643600000|2023-03-24 07:40:00|19893.4|19888.4|19917.9|19912.9|19922.9|19917.9|19892.9|19887.9|958
1679643900000|2023-03-24 07:45:00|19920.4|19915.4|19936.4|19931.4|19948.9|19943.9|19914.4|19909.4|1203
1679644200000|2023-03-24 07:50:00|19935.9|19930.9|19934.4|19929.4|19949.4|19944.4|19928.4|19923.4|1042
1679644500000|2023-03-24 07:55:00|19934.9|19929.9|19922.4|19917.4|19940.9|19935.9|19914.9|19909.9|1202
1679644800000|2023-03-24 08:00:00|19921.9|19916.9|19916.4|19911.4|19930.9|19925.9|19909.9|19904.9|1276
1679645100000|2023-03-24 08:05:00|19916.9|19911.9|19853.9|19848.9|19917.9|19912.9|19851.4|19846.4|2028
1679645400000|2023-03-24 08:10:00|19858.4|19853.4|19881.9|19876.9|19884.9|19879.9|19853.9|19848.9|1086
1679645700000|2023-03-24 08:15:00|19881.4|19876.4|19858.9|19853.9|19889.4|19884.4|19857.4|19852.4|753
1679646000000|2023-03-24 08:20:00|19859.4|19854.4|19888.9|19883.9|19896.4|19891.4|19851.9|19846.9|681
1679646300000|2023-03-24 08:25:00|19891.4|19886.4|19888.4|19883.4|19902.4|19897.4|19884.9|19879.9|937
1679646600000|2023-03-24 08:30:00|19909.4|19879.4|19894.6|19864.6|19910.3|19880.3|19894.6|19864.6|0
1679646900000|2023-03-24 08:35:00|19893.1|19863.1|19863.4|19833.4|19896.8|19866.8|19862.5|19832.5|0
1679647200000|2023-03-24 08:40:00|19864.2|19834.2|19838.9|19808.9|19866.2|19836.2|19834|19804|0
1679647500000|2023-03-24 08:45:00|19838.5|19808.5|19827.9|19797.9|19840.4|19810.4|19815.6|19785.6|0
1679647800000|2023-03-24 08:50:00|19827.5|19797.5|19913.2|19883.2|19913.2|19883.2|19826.8|19796.8|0
1679648100000|2023-03-24 08:55:00|19913.6|19883.6|19922.7|19892.7|19935.8|19905.8|19908|19878|0
1679648400000|2023-03-24 09:00:00|19922.3|19892.3|19918.6|19888.6|19922.7|19892.7|19905.2|19875.2|0
1679648700000|2023-03-24 09:05:00|19917.8|19887.8|19913.7|19883.7|19934.2|19904.2|19907.8|19877.8|0
1679649000000|2023-03-24 09:10:00|19914.4|19884.4|19906.6|19876.6|19932.5|19902.5|19905.9|19875.9|0
1679649300000|2023-03-24 09:15:00|19873.9|19865.9|19850.4|19842.4|19880.4|19872.4|19846.4|19838.4|439
1679649600000|2023-03-24 09:20:00|19849.9|19841.9|19835.4|19827.4|19849.9|19841.9|19829.9|19821.9|209
1679649900000|2023-03-24 09:25:00|19834.9|19826.9|19856.9|19848.9|19856.9|19848.9|19834.9|19826.9|193
1679650200000|2023-03-24 09:30:00|19857.4|19849.4|19829.4|19821.4|19858.9|19850.9|19825.9|19817.9|139
1679650500000|2023-03-24 09:35:00|19828.9|19820.9|19797.4|19789.4|19835.4|19827.4|19796.9|19788.9|275
1679650800000|2023-03-24 09:40:00|19796.9|19788.9|19784.9|19776.9|19804.9|19796.9|19784.4|19776.4|244
1679651100000|2023-03-24 09:45:00|19785.4|19777.4|19769.4|19761.4|19785.4|19777.4|19753.4|19745.4|640
1679651400000|2023-03-24 09:50:00|19769.9|19761.9|19734.9|19726.9|19771.4|19763.4|19729.4|19721.4|394
1679651700000|2023-03-24 09:55:00|19735.4|19727.4|19716.4|19708.4|19737.4|19729.4|19711.9|19703.9|457
1679652000000|2023-03-24 10:00:00|19715.4|19707.4|19732.9|19724.9|19742.4|19734.4|19710.4|19702.4|274
1679652300000|2023-03-24 10:05:00|19733.4|19725.4|19697.4|19689.4|19733.9|19725.9|19695.9|19687.9|246
1679652600000|2023-03-24 10:10:00|19697.9|19689.9|19675.9|19667.9|19713.4|19705.4|19675.4|19667.4|448
1679652900000|2023-03-24 10:15:00|19675.4|19667.4|19685.9|19677.9|19689.9|19681.9|19654.9|19646.9|668
1679653200000|2023-03-24 10:20:00|19686.4|19678.4|19697.9|19689.9|19714.9|19706.9|19686.4|19678.4|274
1679653500000|2023-03-24 10:25:00|19698.4|19690.4|19711.9|19703.9|19723.9|19715.9|19698.4|19690.4|221
1679653800000|2023-03-24 10:30:00|19711.4|19703.4|19701.9|19693.9|19711.4|19703.4|19690.9|19682.9|98
1679654100000|2023-03-24 10:35:00|19702.4|19694.4|19706.4|19698.4|19710.4|19702.4|19687.4|19679.4|107
1679654400000|2023-03-24 10:40:00|19705.9|19697.9|19717.9|19709.9|19721.4|19713.4|19703.4|19695.4|96
1679654700000|2023-03-24 10:45:00|19718.4|19710.4|19731.9|19723.9|19736.9|19728.9|19716.9|19708.9|109
1679655000000|2023-03-24 10:50:00|19731.4|19723.4|19717.4|19709.4|19731.9|19723.9|19714.9|19706.9|68
1679655300000|2023-03-24 10:55:00|19715.9|19707.9|19702.9|19694.9|19719.4|19711.4|19694.9|19686.9|238
1679655600000|2023-03-24 11:00:00|19702.4|19694.4|19702.9|19694.9|19704.4|19696.4|19673.4|19665.4|238
1679655900000|2023-03-24 11:05:00|19702.4|19694.4|19681.9|19673.9|19706.4|19698.4|19681.4|19673.4|88
1679656200000|2023-03-24 11:10:00|19681.4|19673.4|19699.4|19691.4|19703.9|19695.9|19679.9|19671.9|67
1679656500000|2023-03-24 11:15:00|19698.9|19690.9|19693.9|19685.9|19700.9|19692.9|19682.9|19674.9|84
1679656800000|2023-03-24 11:20:00|19693.4|19685.4|19694.9|19686.9|19716.4|19708.4|19691.4|19683.4|151
1679657100000|2023-03-24 11:25:00|19695.4|19687.4|19693.4|19685.4|19706.4|19698.4|19684.9|19676.9|163
1679657400000|2023-03-24 11:30:00|19691.9|19683.9|19683.9|19675.9|19698.9|19690.9|19681.9|19673.9|218
1679657700000|2023-03-24 11:35:00|19683.4|19675.4|19685.4|19677.4|19699.4|19691.4|19680.4|19672.4|80
1679658000000|2023-03-24 11:40:00|19685.9|19677.9|19663.4|19655.4|19693.9|19685.9|19662.9|19654.9|174
1679658300000|2023-03-24 11:45:00|19662.9|19654.9|19655.4|19647.4|19664.9|19656.9|19648.9|19640.9|251
1679658600000|2023-03-24 11:50:00|19654.9|19646.9|19676.9|19668.9|19677.4|19669.4|19652.4|19644.4|81
1679658900000|2023-03-24 11:55:00|19675.9|19667.9|19675.4|19667.4|19683.9|19675.9|19666.4|19658.4|165
1679659200000|2023-03-24 12:00:00|19674.9|19666.9|19676.9|19668.9|19688.9|19680.9|19672.9|19664.9|154
1679659500000|2023-03-24 12:05:00|19677.4|19669.4|19671.9|19663.9|19677.9|19669.9|19655.4|19647.4|214
1679659800000|2023-03-24 12:10:00|19671.4|19663.4|19682.9|19674.9|19683.9|19675.9|19668.9|19660.9|55
1679660100000|2023-03-24 12:15:00|19682.4|19674.4|19668.9|19660.9|19682.9|19674.9|19662.9|19654.9|112
1679660400000|2023-03-24 12:20:00|19669.4|19661.4|19684.9|19676.9|19687.9|19679.9|19668.9|19660.9|74
1679660700000|2023-03-24 12:25:00|19684.4|19676.4|19687.9|19679.9|19691.4|19683.4|19681.9|19673.9|68
1679661000000|2023-03-24 12:30:00|19688.4|19680.4|19681.9|19673.9|19694.9|19686.9|19675.9|19667.9|55
1679661300000|2023-03-24 12:35:00|19682.4|19674.4|19691.9|19683.9|19708.4|19700.4|19682.4|19674.4|106
1679661600000|2023-03-24 12:40:00|19690.4|19682.4|19702.4|19694.4|19702.9|19694.9|19679.4|19671.4|59
1679661900000|2023-03-24 12:45:00|19701.9|19693.9|19712.9|19704.9|19716.4|19708.4|19699.4|19691.4|237
1679662200000|2023-03-24 12:50:00|19712.4|19704.4|19720.9|19712.9|19725.4|19717.4|19710.4|19702.4|100
1679662500000|2023-03-24 12:55:00|19721.4|19713.4|19741.4|19733.4|19752.9|19744.9|19721.4|19713.4|245
1679662800000|2023-03-24 13:00:00|19742.9|19734.9|19722.4|19714.4|19744.9|19736.9|19718.9|19710.9|213
1679663100000|2023-03-24 13:05:00|19721.9|19713.9|19724.9|19716.9|19734.9|19726.9|19718.4|19710.4|172
1679663400000|2023-03-24 13:10:00|19725.4|19717.4|19728.9|19720.9|19730.9|19722.9|19719.4|19711.4|49
1679663700000|2023-03-24 13:15:00|19728.4|19720.4|19711.9|19703.9|19728.4|19720.4|19702.9|19694.9|103
1679664000000|2023-03-24 13:20:00|19711.4|19703.4|19732.4|19724.4|19734.9|19726.9|19708.4|19700.4|92
1679664300000|2023-03-24 13:25:00|19731.9|19723.9|19752.4|19744.4|19753.9|19745.9|19721.9|19713.9|124
1679664600000|2023-03-24 13:30:00|19751.9|19743.9|19797.9|19789.9|19801.4|19793.4|19747.9|19739.9|743
1679664900000|2023-03-24 13:35:00|19795.4|19787.4|19840.9|19832.9|19840.9|19832.9|19786.9|19778.9|655
1679665200000|2023-03-24 13:40:00|19840.4|19832.4|19818.9|19810.9|19863.9|19855.9|19794.4|19786.4|689
1679665500000|2023-03-24 13:45:00|19818.4|19810.4|19812.4|19804.4|19836.4|19828.4|19770.4|19762.4|439
1679665800000|2023-03-24 13:50:00|19810.9|19802.9|19827.9|19819.9|19857.9|19849.9|19807.4|19799.4|322
1679666100000|2023-03-24 13:55:00|19827.4|19819.4|19840.9|19832.9|19851.9|19843.9|19812.9|19804.9|221
1679666400000|2023-03-24 14:00:00|19842.9|19834.9|19841.9|19833.9|19858.9|19850.9|19830.9|19822.9|334
1679666700000|2023-03-24 14:05:00|19839.9|19831.9|19832.4|19824.4|19857.9|19849.9|19816.9|19808.9|218
1679667000000|2023-03-24 14:10:00|19831.9|19823.9|19815.9|19807.9|19837.9|19829.9|19805.4|19797.4|243
1679667300000|2023-03-24 14:15:00|19814.9|19806.9|19799.9|19791.9|19816.4|19808.4|19792.4|19784.4|179
1679667600000|2023-03-24 14:20:00|19800.4|19792.4|19799.9|19791.9|19806.4|19798.4|19775.9|19767.9|275
1679667900000|2023-03-24 14:25:00|19800.4|19792.4|19834.4|19826.4|19840.9|19832.9|19800.4|19792.4|144
1679668200000|2023-03-24 14:30:00|19834.9|19826.9|19846.9|19838.9|19851.9|19843.9|19820.4|19812.4|237
1679668500000|2023-03-24 14:35:00|19847.4|19839.4|19827.4|19819.4|19854.9|19846.9|19820.4|19812.4|200
1679668800000|2023-03-24 14:40:00|19827.9|19819.9|19804.4|19796.4|19828.9|19820.9|19801.4|19793.4|170
1679669100000|2023-03-24 14:45:00|19804.9|19796.9|19810.4|19802.4|19826.9|19818.9|19804.9|19796.9|127
1679669400000|2023-03-24 14:50:00|19809.9|19801.9|19805.9|19797.9|19816.9|19808.9|19799.9|19791.9|124
1679669700000|2023-03-24 14:55:00|19805.4|19797.4|19823.9|19815.9|19823.9|19815.9|19800.9|19792.9|74
1679670000000|2023-03-24 15:00:00|19824.4|19816.4|19825.4|19817.4|19829.9|19821.9|19810.4|19802.4|72
1679670300000|2023-03-24 15:05:00|19825.9|19817.9|19789.4|19781.4|19829.9|19821.9|19788.9|19780.9|163
1679670600000|2023-03-24 15:10:00|19788.9|19780.9|19764.9|19756.9|19789.4|19781.4|19753.9|19745.9|398
1679670900000|2023-03-24 15:15:00|19764.4|19756.4|19774.4|19766.4|19795.4|19787.4|19762.9|19754.9|100
1679671200000|2023-03-24 15:20:00|19776.9|19768.9|19781.9|19773.9|19786.4|19778.4|19766.4|19758.4|104
1679671500000|2023-03-24 15:25:00|19781.4|19773.4|19783.4|19775.4|19792.4|19784.4|19776.4|19768.4|90
1679671800000|2023-03-24 15:30:00|19782.4|19774.4|19790.4|19782.4|19790.4|19782.4|19768.4|19760.4|142
1679672100000|2023-03-24 15:35:00|19790.9|19782.9|19795.9|19787.9|19801.9|19793.9|19786.4|19778.4|150
1679672400000|2023-03-24 15:40:00|19795.4|19787.4|19805.9|19797.9|19806.9|19798.9|19794.9|19786.9|80
1679672700000|2023-03-24 15:45:00|19806.4|19798.4|19831.4|19823.4|19849.4|19841.4|19804.9|19796.9|265
1679673000000|2023-03-24 15:50:00|19830.9|19822.9|19829.4|19821.4|19831.4|19823.4|19821.9|19813.9|91
1679673300000|2023-03-24 15:55:00|19828.9|19820.9|19853.9|19845.9|19860.9|19852.9|19824.4|19816.4|171
1679673600000|2023-03-24 16:00:00|19854.4|19846.4|19842.4|19834.4|19867.4|19859.4|19836.9|19828.9|188
1679673900000|2023-03-24 16:05:00|19841.9|19833.9|19818.4|19810.4|19843.9|19835.9|19817.9|19809.9|103
1679674200000|2023-03-24 16:10:00|19818.9|19810.9|19828.9|19820.9|19833.9|19825.9|19818.4|19810.4|72
1679674500000|2023-03-24 16:15:00|19828.4|19820.4|19809.4|19801.4|19831.9|19823.9|19802.4|19794.4|126
1679674800000|2023-03-24 16:20:00|19809.9|19801.9|19807.9|19799.9|19813.9|19805.9|19794.4|19786.4|152
1679675100000|2023-03-24 16:25:00|19808.4|19800.4|19796.9|19788.9|19813.4|19805.4|19791.4|19783.4|96
1679675400000|2023-03-24 16:30:00|19796.4|19788.4|19792.4|19784.4|19808.4|19800.4|19787.9|19779.9|218
1679675700000|2023-03-24 16:35:00|19792.9|19784.9|19797.9|19789.9|19804.9|19796.9|19787.9|19779.9|129
1679676000000|2023-03-24 16:40:00|19798.9|19790.9|19802.9|19794.9|19804.9|19796.9|19790.4|19782.4|76
1679676300000|2023-03-24 16:45:00|19803.4|19795.4|19824.4|19816.4|19829.9|19821.9|19802.4|19794.4|68
1679676600000|2023-03-24 16:50:00|19824.9|19816.9|19815.9|19807.9|19827.9|19819.9|19808.4|19800.4|48
1679676900000|2023-03-24 16:55:00|19815.4|19807.4|19824.9|19816.9|19834.4|19826.4|19815.4|19807.4|78
1679677200000|2023-03-24 17:00:00|19823.9|19815.9|19824.9|19816.9|19835.4|19827.4|19819.4|19811.4|43
1679677500000|2023-03-24 17:05:00|19824.4|19816.4|19821.4|19813.4|19835.9|19827.9|19814.4|19806.4|48
1679677800000|2023-03-24 17:10:00|19821.9|19813.9|19834.4|19826.4|19834.9|19826.9|19816.4|19808.4|19
1679678100000|2023-03-24 17:15:00|19833.9|19825.9|19820.9|19812.9|19839.9|19831.9|19818.4|19810.4|44
1679678400000|2023-03-24 17:20:00|19820.4|19812.4|19837.4|19829.4|19839.4|19831.4|19818.9|19810.9|63
1679678700000|2023-03-24 17:25:00|19837.9|19829.9|19842.9|19834.9|19862.4|19854.4|19835.9|19827.9|117
1679679000000|2023-03-24 17:30:00|19842.4|19834.4|19841.9|19833.9|19851.9|19843.9|19839.9|19831.9|46
1679679300000|2023-03-24 17:35:00|19842.9|19834.9|19849.4|19841.4|19861.9|19853.9|19842.9|19834.9|54
1679679600000|2023-03-24 17:40:00|19850.4|19842.4|19839.9|19831.9|19852.4|19844.4|19830.9|19822.9|79
1679679900000|2023-03-24 17:45:00|19840.4|19832.4|19826.4|19818.4|19840.9|19832.9|19825.4|19817.4|27
1679680200000|2023-03-24 17:50:00|19825.9|19817.9|19823.4|19815.4|19830.4|19822.4|19820.4|19812.4|41
1679680500000|2023-03-24 17:55:00|19823.9|19815.9|19832.9|19824.9|19836.4|19828.4|19814.9|19806.9|37
1679680800000|2023-03-24 18:00:00|19833.4|19825.4|19837.4|19829.4|19842.4|19834.4|19829.9|19821.9|21
1679681100000|2023-03-24 18:05:00|19836.9|19828.9|19839.4|19831.4|19844.9|19836.9|19828.4|19820.4|25
1679681400000|2023-03-24 18:10:00|19838.9|19830.9|19843.9|19835.9|19847.9|19839.9|19834.9|19826.9|21
1679681700000|2023-03-24 18:15:00|19843.4|19835.4|19845.9|19837.9|19854.4|19846.4|19840.4|19832.4|54
1679682000000|2023-03-24 18:20:00|19845.4|19837.4|19836.9|19828.9|19848.4|19840.4|19832.9|19824.9|38
1679682300000|2023-03-24 18:25:00|19836.4|19828.4|19847.4|19839.4|19847.9|19839.9|19831.4|19823.4|29
1679682600000|2023-03-24 18:30:00|19846.9|19838.9|19867.4|19859.4|19873.4|19865.4|19842.9|19834.9|79
1679682900000|2023-03-24 18:35:00|19867.9|19859.9|19870.9|19862.9|19873.4|19865.4|19856.9|19848.9|50
1679683200000|2023-03-24 18:40:00|19871.4|19863.4|19875.4|19867.4|19877.4|19869.4|19865.4|19857.4|67
1679683500000|2023-03-24 18:45:00|19875.9|19867.9|19859.9|19851.9|19879.4|19871.4|19855.9|19847.9|67
1679683800000|2023-03-24 18:50:00|19859.4|19851.4|19855.9|19847.9|19863.4|19855.4|19848.4|19840.4|63
1679684100000|2023-03-24 18:55:00|19855.4|19847.4|19863.7|19833.7|19865.4|19857.4|19850.4|19833.7|67
1679684400000|2023-03-24 19:00:00|19864|19834|19850.1|19820.1|19864.7|19834.7|19848.7|19818.7|0
1679684700000|2023-03-24 19:05:00|19850.3|19820.3|19849.6|19819.6|19856.2|19826.2|19845.7|19815.7|0
1679685000000|2023-03-24 19:10:00|19849.4|19819.4|19854.7|19824.7|19857.2|19827.2|19848.1|19818.1|0
1679685300000|2023-03-24 19:15:00|19853.9|19823.9|19876.3|19846.3|19881.8|19851.8|19853.8|19823.8|0
1679685600000|2023-03-24 19:20:00|19876.2|19846.2|19888.4|19858.4|19898.6|19868.6|19876.2|19846.2|0
1679685900000|2023-03-24 19:25:00|19888|19858|19891.5|19861.5|19895.4|19865.4|19882.2|19852.2|0
1679686200000|2023-03-24 19:30:00|19892.3|19862.3|19886.1|19856.1|19898.5|19868.5|19884.3|19854.3|0
1679686500000|2023-03-24 19:35:00|19886.3|19856.3|19889|19859|19897.6|19867.6|19884.5|19854.5|0
1679686800000|2023-03-24 19:40:00|19888.8|19858.8|19880.3|19850.3|19889.4|19859.4|19879.4|19849.4|0
1679687100000|2023-03-24 19:45:00|19880.1|19850.1|19872.4|19842.4|19885.7|19855.7|19868.4|19838.4|0
1679687400000|2023-03-24 19:50:00|19872.6|19842.6|19864.8|19834.8|19873.9|19843.9|19863.6|19833.6|0
1679687700000|2023-03-24 19:55:00|19864.6|19834.6|19899.2|19869.2|19899.2|19869.2|19862.6|19832.6|0
1679688000000|2023-03-24 20:00:00|19898.9|19868.9|19904.5|19874.5|19908.3|19878.3|19891.2|19861.2|0
1679688300000|2023-03-24 20:05:00|19903.8|19873.8|19904.7|19874.7|19906.7|19876.7|19901.8|19871.8|0
1679688600000|2023-03-24 20:10:00|19905.4|19875.4|19914.6|19884.6|19915.3|19885.3|19904.7|19874.7|0
1679688900000|2023-03-24 20:15:00|19914.3|19884.3|19911.8|19881.8|19918.5|19888.5|19911.1|19881.1|0
1679689200000|2023-03-24 20:20:00|19912.5|19882.5|19917.8|19887.8|19918.1|19888.1|19912.5|19882.5|0
1679689500000|2023-03-24 20:25:00|19917.4|19887.4|19924.9|19894.9|19924.9|19894.9|19917.1|19887.1|0
1679689800000|2023-03-24 20:30:00|19924.2|19894.2|19922.7|19892.7|19926.6|19896.6|19922.5|19892.5|0
1679690100000|2023-03-24 20:35:00|19922.9|19892.9|19919.9|19889.9|19923.7|19893.7|19919.3|19889.3|0
1679690400000|2023-03-24 20:40:00|19920.3|19890.3|19923.2|19893.2|19924|19894|19919.9|19889.9|0
1679690700000|2023-03-24 20:45:00|19924|19894|19921.9|19891.9|19925.3|19895.3|19921.2|19891.2|0
1679691000000|2023-03-24 20:50:00|19921.2|19891.2|19921.9|19891.9|19926.8|19896.8|19920.4|19890.4|0
1679691300000|2023-03-24 20:55:00|19921.7|19891.7|19904.7|19874.7|19922.6|19892.6|19903.7|19873.7|0
1679868000000|2023-03-26 22:00:00|19900.9|19870.9|19914.2|19884.2|19914.2|19884.2|19900|19870|0
1679868300000|2023-03-26 22:05:00|19915|19885|19924.2|19894.2|19926|19896|19915|19885|0
1679868600000|2023-03-26 22:10:00|19923.8|19893.8|19929.2|19899.2|19934.1|19904.1|19922.5|19892.5|0
1679868900000|2023-03-26 22:15:00|19929.6|19899.6|19941.8|19911.8|19944.3|19914.3|19927.6|19897.6|0
1679869200000|2023-03-26 22:20:00|19941.1|19911.1|19941.8|19911.8|19945.1|19915.1|19938.9|19908.9|0
1679869500000|2023-03-26 22:25:00|19942.2|19912.2|19956.8|19926.8|19958.7|19928.7|19941.8|19911.8|0
1679869800000|2023-03-26 22:30:00|19957.1|19927.1|19955.9|19925.9|19958.6|19928.6|19953.7|19923.7|0
1679870100000|2023-03-26 22:35:00|19955.8|19925.8|19957.4|19927.4|19958.3|19928.3|19954.1|19924.1|0
1679870400000|2023-03-26 22:40:00|19956.7|19926.7|19963.1|19933.1|19965.4|19935.4|19952.4|19922.4|0
1679870700000|2023-03-26 22:45:00|19963.4|19933.4|19961.3|19931.3|19963.9|19933.9|19958|19928|0
1679871000000|2023-03-26 22:50:00|19960.6|19930.6|19958|19928|19962.1|19932.1|19957.6|19927.6|0
1679871300000|2023-03-26 22:55:00|19958.4|19928.4|19957.6|19927.6|19960.9|19930.9|19956.4|19926.4|0
1679871600000|2023-03-26 23:00:00|19958.3|19928.3|19961.7|19931.7|19963.2|19933.2|19954.2|19924.2|0
1679871900000|2023-03-26 23:05:00|19962.5|19932.5|19961|19931|19967|19937|19959.3|19929.3|0
1679872200000|2023-03-26 23:10:00|19960.2|19930.2|19963.8|19933.8|19963.8|19933.8|19959.3|19929.3|0
1679872500000|2023-03-26 23:15:00|19963.4|19933.4|19980|19950|19981.6|19951.6|19962.9|19932.9|0
1679872800000|2023-03-26 23:20:00|19979.2|19949.2|19976.8|19946.8|19984.3|19954.3|19973.9|19943.9|0
1679873100000|2023-03-26 23:25:00|19976.4|19946.4|19981.2|19951.2|19981.6|19951.6|19974.6|19944.6|0
1679873400000|2023-03-26 23:30:00|19982|19952|19983.4|19953.4|19989.1|19959.1|19981.7|19951.7|0
1679873700000|2023-03-26 23:35:00|19983|19953|19979.6|19949.6|19983.1|19953.1|19977.9|19947.9|0
1679874000000|2023-03-26 23:40:00|19979.9|19949.9|19978.8|19948.8|19982.9|19952.9|19975.6|19945.6|0
1679874300000|2023-03-26 23:45:00|19979.1|19949.1|19981.5|19951.5|19982.4|19952.4|19976.3|19946.3|0
1679874600000|2023-03-26 23:50:00|19980.7|19950.7|19979.5|19949.5|19984|19954|19979.3|19949.3|0
1679874900000|2023-03-26 23:55:00|19978.8|19948.8|19978.8|19948.8|19982.1|19952.1|19977.8|19947.8|0
1679875200000|2023-03-27 00:00:00|19980.3|19950.3|19971.6|19941.6|19981.6|19951.6|19970.8|19940.8|0
1679875500000|2023-03-27 00:05:00|19971.3|19941.3|19970.6|19940.6|19972.5|19942.5|19964|19934|0
1679875800000|2023-03-27 00:10:00|19969.9|19939.9|19951.8|19921.8|19969.9|19939.9|19951.8|19921.8|0
1679876100000|2023-03-27 00:15:00|19951|19921|19938.9|19908.9|19954.3|19924.3|19935.3|19905.3|0
1679876400000|2023-03-27 00:20:00|19939.3|19909.3|19942.6|19912.6|19944.7|19914.7|19933.8|19903.8|0
1679876700000|2023-03-27 00:25:00|19942.2|19912.2|19935.7|19905.7|19946.2|19916.2|19935.7|19905.7|0
1679877000000|2023-03-27 00:30:00|19935|19905|19942.9|19912.9|19944.5|19914.5|19932.7|19902.7|0
1679877300000|2023-03-27 00:35:00|19942.6|19912.6|19944.6|19914.6|19946.1|19916.1|19938.8|19908.8|0
1679877600000|2023-03-27 00:40:00|19945.3|19915.3|19941.2|19911.2|19950.7|19920.7|19941.2|19911.2|0
1679877900000|2023-03-27 00:45:00|19941.9|19911.9|19944.1|19914.1|19947|19917|19941.5|19911.5|0
1679878200000|2023-03-27 00:50:00|19943.3|19913.3|19939|19909|19944.1|19914.1|19937.9|19907.9|0
1679878500000|2023-03-27 00:55:00|19939.7|19909.7|19939.7|19909.7|19943.7|19913.7|19939|19909|0
1679878800000|2023-03-27 01:00:00|19939.4|19909.4|19943.3|19913.3|19943.3|19913.3|19937.2|19907.2|0
1679879100000|2023-03-27 01:05:00|19942.6|19912.6|19950|19920|19950|19920|19934.3|19904.3|0
1679879400000|2023-03-27 01:10:00|19949.3|19919.3|19931.1|19901.1|19951.5|19921.5|19929.7|19899.7|160
1679879700000|2023-03-27 01:15:00|19930.8|19900.8|19836.4|19831.4|19931.1|19901.1|19823.4|19818.4|2774
1679880000000|2023-03-27 01:20:00|19838.9|19833.9|19819.9|19814.9|19850.9|19845.9|19807.9|19802.9|2002
1679880300000|2023-03-27 01:25:00|19820.4|19815.4|19821.9|19816.9|19829.9|19824.9|19798.9|19793.9|1263
1679880600000|2023-03-27 01:30:00|19821.4|19816.4|19722.4|19717.4|19825.4|19820.4|19706.9|19701.9|8208
1679880900000|2023-03-27 01:35:00|19721.4|19716.4|19609.9|19604.9|19722.4|19717.4|19590.9|19585.9|6794
1679881200000|2023-03-27 01:40:00|19612.9|19607.9|19610.9|19605.9|19631.9|19626.9|19546.9|19541.9|5259
1679881500000|2023-03-27 01:45:00|19604.4|19599.4|19596.9|19591.9|19642.9|19637.9|19583.9|19578.9|4821
1679881800000|2023-03-27 01:50:00|19593.9|19588.9|19583.9|19578.9|19653.9|19648.9|19578.9|19573.9|4662
1679882100000|2023-03-27 01:55:00|19583.4|19578.4|19536.8|19531.8|19583.4|19578.4|19531.4|19526.4|4393
1679882400000|2023-03-27 02:00:00|19532.8|19527.8|19555.7|19550.7|19589.2|19584.2|19527.3|19522.3|4005
1679882700000|2023-03-27 02:05:00|19554.7|19549.7|19554.2|19549.2|19579.2|19574.2|19537.7|19532.7|2475
1679883000000|2023-03-27 02:10:00|19554.7|19549.7|19582.7|19577.7|19608.2|19603.2|19547.2|19542.2|2910
1679883300000|2023-03-27 02:15:00|19583.7|19578.7|19588.7|19583.7|19593.2|19588.2|19552.7|19547.7|2572
1679883600000|2023-03-27 02:20:00|19585.7|19580.7|19554.2|19549.2|19587.7|19582.7|19546.2|19541.2|1910
1679883900000|2023-03-27 02:25:00|19553.7|19548.7|19539.7|19534.7|19563.7|19558.7|19520.7|19515.7|2300
1679884200000|2023-03-27 02:30:00|19540.2|19535.2|19529.2|19524.2|19541.7|19536.7|19503.2|19498.2|2131
1679884500000|2023-03-27 02:35:00|19528.7|19523.7|19537.2|19532.2|19551.7|19546.7|19522.7|19517.7|1515
1679884800000|2023-03-27 02:40:00|19536.7|19531.7|19517.7|19512.7|19540.7|19535.7|19502.7|19497.7|1905
1679885100000|2023-03-27 02:45:00|19518.7|19513.7|19497.7|19492.7|19523.7|19518.7|19496.7|19491.7|1730
1679885400000|2023-03-27 02:50:00|19498.2|19493.2|19552.7|19547.7|19570.2|19565.2|19496.2|19491.2|4145
1679885700000|2023-03-27 02:55:00|19553.7|19548.7|19583.7|19578.7|19583.7|19578.7|19535.2|19530.2|1505
1679886000000|2023-03-27 03:00:00|19584.7|19579.7|19558.7|19553.7|19598.7|19593.7|19557.7|19552.7|2721
1679886300000|2023-03-27 03:05:00|19559.2|19554.2|19566.7|19561.7|19572.2|19567.2|19540.2|19535.2|6916
1679886600000|2023-03-27 03:10:00|19566.2|19561.2|19582.7|19577.7|19603.7|19598.7|19563.7|19558.7|1693
1679886900000|2023-03-27 03:15:00|19581.7|19576.7|19568.7|19563.7|19588.7|19583.7|19567.7|19562.7|888
1679887200000|2023-03-27 03:20:00|19567.7|19562.7|19562.7|19557.7|19584.7|19579.7|19551.2|19546.2|2667
1679887500000|2023-03-27 03:25:00|19562.2|19557.2|19562.2|19557.2|19572.2|19567.2|19545.2|19540.2|742
1679887800000|2023-03-27 03:30:00|19562.7|19557.7|19599.7|19594.7|19616.7|19611.7|19562.2|19557.2|1406
1679888100000|2023-03-27 03:35:00|19600.2|19595.2|19725.7|19720.7|19733.2|19728.2|19600.2|19595.2|4635
1679888400000|2023-03-27 03:40:00|19729.2|19724.2|19766.2|19761.2|19769.7|19764.7|19697.7|19692.7|3453
1679888700000|2023-03-27 03:45:00|19768.7|19763.7|19846.7|19841.7|19944.2|19939.2|19768.7|19763.7|5922
1679889000000|2023-03-27 03:50:00|19842.7|19837.7|19863.2|19858.2|19917.7|19912.7|19839.7|19834.7|3322
1679889300000|2023-03-27 03:55:00|19863.7|19858.7|19827.7|19822.7|19873.7|19868.7|19814.2|19809.2|2030
1679889600000|2023-03-27 04:00:00|19839|19809|19836.4|19806.4|19849|19819|19835.8|19805.8|3
1679889900000|2023-03-27 04:05:00|19836.2|19806.2|19809.4|19779.4|19836.4|19806.4|19775.6|19745.6|0
1679890200000|2023-03-27 04:10:00|19802.5|19772.5|19808.7|19778.7|19817.1|19787.1|19801.3|19771.3|0
1679890500000|2023-03-27 04:15:00|19808|19778|19803.6|19773.6|19809.7|19779.7|19798.9|19768.9|0
1679890800000|2023-03-27 04:20:00|19804.4|19774.4|19813.3|19783.3|19814|19784|19803.3|19773.3|0
1679891100000|2023-03-27 04:25:00|19812.9|19782.9|19820.9|19790.9|19823.2|19793.2|19812.5|19782.5|0
1679891400000|2023-03-27 04:30:00|19821.3|19791.3|19818.2|19788.2|19822.7|19792.7|19817.3|19787.3|0
1679891700000|2023-03-27 04:35:00|19817.8|19787.8|19820.3|19790.3|19822.1|19792.1|19817.1|19787.1|0
1679892000000|2023-03-27 04:40:00|19820|19790|19820.3|19790.3|19822.1|19792.1|19819.3|19789.3|0
1679892300000|2023-03-27 04:45:00|19820.2|19790.2|19807.6|19777.6|19820.2|19790.2|19806.5|19776.5|0
1679892600000|2023-03-27 04:50:00|19807.9|19777.9|19805.4|19775.4|19808.3|19778.3|19805.4|19775.4|0
1679892900000|2023-03-27 04:55:00|19805.2|19775.2|19837.3|19807.3|19837.6|19807.6|19804.3|19774.3|34
1679893200000|2023-03-27 05:00:00|19825.2|19820.2|19745.2|19740.2|19832.7|19827.7|19739.7|19734.7|3494
1679893500000|2023-03-27 05:05:00|19744.2|19739.2|19730.2|19725.2|19758.7|19753.7|19715.2|19710.2|1659
1679893800000|2023-03-27 05:10:00|19729.7|19724.7|19727.7|19722.7|19748.7|19743.7|19702.7|19697.7|1534
1679894100000|2023-03-27 05:15:00|19727.2|19722.2|19790.2|19785.2|19790.2|19785.2|19722.7|19717.7|1609
1679894400000|2023-03-27 05:20:00|19792.7|19787.7|19769.7|19764.7|19837.2|19832.2|19761.7|19756.7|1993
1679894700000|2023-03-27 05:25:00|19770.2|19765.2|19788.2|19783.2|19802.7|19797.7|19760.7|19755.7|949
1679895000000|2023-03-27 05:30:00|19786.7|19781.7|19767.7|19762.7|19798.7|19793.7|19762.2|19757.2|858
1679895300000|2023-03-27 05:35:00|19767.2|19762.2|19773.7|19768.7|19791.2|19786.2|19735.7|19730.7|1205
1679895600000|2023-03-27 05:40:00|19772.7|19767.7|19759.7|19754.7|19787.2|19782.2|19757.7|19752.7|848
1679895900000|2023-03-27 05:45:00|19759.2|19754.2|19749.7|19744.7|19794.7|19789.7|19748.2|19743.2|1068
1679896200000|2023-03-27 05:50:00|19750.2|19745.2|19743.2|19738.2|19763.7|19758.7|19736.2|19731.2|766
1679896500000|2023-03-27 05:55:00|19742.7|19737.7|19727.7|19722.7|19753.7|19748.7|19727.2|19722.2|804
1679896800000|2023-03-27 06:00:00|19731.7|19726.7|19721.7|19716.7|19744.2|19739.2|19707.7|19702.7|1025
1679897100000|2023-03-27 06:05:00|19722.7|19717.7|19713.7|19708.7|19731.7|19726.7|19705.7|19700.7|577
1679897400000|2023-03-27 06:10:00|19711.7|19706.7|19728.7|19723.7|19729.2|19724.2|19707.7|19702.7|798
1679897700000|2023-03-27 06:15:00|19729.2|19724.2|19745.7|19740.7|19751.7|19746.7|19720.2|19715.2|1046
1679898000000|2023-03-27 06:20:00|19744.7|19739.7|19744.7|19739.7|19750.2|19745.2|19716.7|19711.7|809
1679898300000|2023-03-27 06:25:00|19745.7|19740.7|19745.7|19740.7|19761.2|19756.2|19736.7|19731.7|1038
1679898600000|2023-03-27 06:30:00|19746.2|19741.2|19721.7|19716.7|19764.2|19759.2|19719.2|19714.2|746
1679898900000|2023-03-27 06:35:00|19723.7|19718.7|19726.2|19721.2|19736.7|19731.7|19715.7|19710.7|803
1679899200000|2023-03-27 06:40:00|19724.7|19719.7|19688.2|19683.2|19729.7|19724.7|19687.2|19682.2|756
1679899500000|2023-03-27 06:45:00|19687.7|19682.7|19699.2|19694.2|19703.7|19698.7|19686.7|19681.7|585
1679899800000|2023-03-27 06:50:00|19697.7|19692.7|19705.7|19700.7|19707.7|19702.7|19691.7|19686.7|743
1679900100000|2023-03-27 06:55:00|19705.2|19700.2|19724.2|19719.2|19728.2|19723.2|19696.2|19691.2|708
1679900400000|2023-03-27 07:00:00|19723.7|19718.7|19757.2|19752.2|19766.2|19761.2|19723.7|19718.7|1103
1679900700000|2023-03-27 07:05:00|19756.7|19751.7|19698.7|19693.7|19762.7|19757.7|19698.7|19693.7|967
1679901000000|2023-03-27 07:10:00|19699.2|19694.2|19667.2|19662.2|19699.2|19694.2|19666.2|19661.2|1250
1679901300000|2023-03-27 07:15:00|19668.2|19663.2|19679.7|19674.7|19680.2|19675.2|19650.7|19645.7|1188
1679901600000|2023-03-27 07:20:00|19680.7|19675.7|19652.7|19647.7|19686.7|19681.7|19651.7|19646.7|1022
1679901900000|2023-03-27 07:25:00|19652.2|19647.2|19629.7|19624.7|19655.7|19650.7|19621.2|19616.2|1389
1679902200000|2023-03-27 07:30:00|19630.2|19625.2|19600.2|19595.2|19645.7|19640.7|19593.7|19588.7|1613
1679902500000|2023-03-27 07:35:00|19600.7|19595.7|19594.2|19589.2|19619.2|19614.2|19582.2|19577.2|1383
1679902800000|2023-03-27 07:40:00|19595.2|19590.2|19583.7|19578.7|19602.2|19597.2|19577.7|19572.7|1000
1679903100000|2023-03-27 07:45:00|19583.2|19578.2|19537.7|19532.7|19584.2|19579.2|19527.7|19522.7|1986
1679903400000|2023-03-27 07:50:00|19538.2|19533.2|19564.2|19559.2|19568.2|19563.2|19531.2|19526.2|1382
1679903700000|2023-03-27 07:55:00|19562.7|19557.7|19563.7|19558.7|19569.7|19564.7|19550.7|19545.7|1693
1679904000000|2023-03-27 08:00:00|19564.7|19559.7|19573.7|19568.7|19581.2|19576.2|19554.7|19549.7|1539
1679904300000|2023-03-27 08:05:00|19573.2|19568.2|19582.7|19577.7|19585.7|19580.7|19561.7|19556.7|1489
1679904600000|2023-03-27 08:10:00|19583.2|19578.2|19595.7|19590.7|19601.7|19596.7|19574.7|19569.7|8476
1679904900000|2023-03-27 08:15:00|19594.7|19589.7|19588.2|19583.2|19594.7|19589.7|19579.2|19574.2|15665
1679905200000|2023-03-27 08:20:00|19587.7|19582.7|19585.7|19580.7|19602.2|19597.2|19585.2|19580.2|723
1679905500000|2023-03-27 08:25:00|19585.2|19580.2|19596.2|19591.2|19604.2|19599.2|19581.2|19576.2|2264
1679905800000|2023-03-27 08:30:00|19611.6|19581.6|19620.1|19590.1|19622.2|19592.2|19611.4|19581.4|0
1679906100000|2023-03-27 08:35:00|19620.5|19590.5|19618.2|19588.2|19632.8|19602.8|19615.4|19585.4|0
1679906400000|2023-03-27 08:40:00|19617.8|19587.8|19629.5|19599.5|19632.5|19602.5|19610.3|19580.3|0
1679906700000|2023-03-27 08:45:00|19630.3|19600.3|19619.7|19589.7|19640|19610|19619.4|19589.4|0
1679907000000|2023-03-27 08:50:00|19619.4|19589.4|19616.8|19586.8|19623.1|19593.1|19611.6|19581.6|0
1679907300000|2023-03-27 08:55:00|19616.1|19586.1|19616.8|19586.8|19620.7|19590.7|19614.3|19584.3|0
1679907600000|2023-03-27 09:00:00|19617.1|19587.1|19623.2|19593.2|19625|19595|19615.7|19585.7|0
1679907900000|2023-03-27 09:05:00|19623.9|19593.9|19622.7|19592.7|19625.5|19595.5|19621|19591|0
1679908200000|2023-03-27 09:10:00|19622.3|19592.3|19608.9|19578.9|19624.4|19594.4|19606.8|19576.8|0
1679908500000|2023-03-27 09:15:00|19608.2|19578.2|19590.2|19582.2|19611.2|19603.2|19575.7|19567.7|383
1679908800000|2023-03-27 09:20:00|19590.7|19582.7|19608.7|19600.7|19620.2|19612.2|19585.2|19577.2|119
1679909100000|2023-03-27 09:25:00|19608.2|19600.2|19599.7|19591.7|19608.7|19600.7|19592.7|19584.7|110
1679909400000|2023-03-27 09:30:00|19600.2|19592.2|19582.7|19574.7|19600.2|19592.2|19581.7|19573.7|709
1679909700000|2023-03-27 09:35:00|19582.2|19574.2|19604.7|19596.7|19604.7|19596.7|19575.7|19567.7|199
1679910000000|2023-03-27 09:40:00|19603.7|19595.7|19611.7|19603.7|19612.2|19604.2|19597.2|19589.2|99
1679910300000|2023-03-27 09:45:00|19611.2|19603.2|19618.7|19610.7|19622.2|19614.2|19603.2|19595.2|139
1679910600000|2023-03-27 09:50:00|19617.7|19609.7|19628.7|19620.7|19631.7|19623.7|19617.7|19609.7|137
1679910900000|2023-03-27 09:55:00|19629.2|19621.2|19633.7|19625.7|19635.2|19627.2|19625.7|19617.7|78
1679911200000|2023-03-27 10:00:00|19633.2|19625.2|19629.7|19621.7|19642.7|19634.7|19629.2|19621.2|129
1679911500000|2023-03-27 10:05:00|19630.7|19622.7|19628.7|19620.7|19634.7|19626.7|19626.7|19618.7|104
1679911800000|2023-03-27 10:10:00|19630.2|19622.2|19620.2|19612.2|19632.7|19624.7|19618.7|19610.7|118
1679912100000|2023-03-27 10:15:00|19620.7|19612.7|19621.7|19613.7|19628.7|19620.7|19610.7|19602.7|101
1679912400000|2023-03-27 10:20:00|19622.2|19614.2|19627.7|19619.7|19631.7|19623.7|19616.7|19608.7|73
1679912700000|2023-03-27 10:25:00|19627.2|19619.2|19631.2|19623.2|19632.2|19624.2|19624.7|19616.7|52
1679913000000|2023-03-27 10:30:00|19631.7|19623.7|19621.7|19613.7|19631.7|19623.7|19616.2|19608.2|68
1679913300000|2023-03-27 10:35:00|19621.2|19613.2|19640.2|19632.2|19640.2|19632.2|19621.2|19613.2|53
1679913600000|2023-03-27 10:40:00|19639.7|19631.7|19641.7|19633.7|19650.2|19642.2|19637.7|19629.7|190
1679913900000|2023-03-27 10:45:00|19641.2|19633.2|19647.2|19639.2|19657.7|19649.7|19639.7|19631.7|59
1679914200000|2023-03-27 10:50:00|19647.7|19639.7|19648.7|19640.7|19657.2|19649.2|19647.7|19639.7|49
1679914500000|2023-03-27 10:55:00|19649.2|19641.2|19644.7|19636.7|19651.2|19643.2|19643.7|19635.7|56
1679914800000|2023-03-27 11:00:00|19644.2|19636.2|19650.7|19642.7|19656.7|19648.7|19643.7|19635.7|138
1679915100000|2023-03-27 11:05:00|19651.2|19643.2|19653.2|19645.2|19665.7|19657.7|19648.7|19640.7|86
1679915400000|2023-03-27 11:10:00|19653.7|19645.7|19660.7|19652.7|19668.2|19660.2|19651.7|19643.7|62
1679915700000|2023-03-27 11:15:00|19659.7|19651.7|19668.7|19660.7|19668.7|19660.7|19656.7|19648.7|59
1679916000000|2023-03-27 11:20:00|19668.2|19660.2|19656.7|19648.7|19669.7|19661.7|19655.2|19647.2|95
1679916300000|2023-03-27 11:25:00|19656.2|19648.2|19658.2|19650.2|19662.2|19654.2|19654.2|19646.2|147
1679916600000|2023-03-27 11:30:00|19658.7|19650.7|19663.7|19655.7|19667.7|19659.7|19658.7|19650.7|44
1679916900000|2023-03-27 11:35:00|19663.2|19655.2|19665.7|19657.7|19668.2|19660.2|19658.2|19650.2|126
1679917200000|2023-03-27 11:40:00|19666.2|19658.2|19664.2|19656.2|19672.2|19664.2|19664.2|19656.2|102
1679917500000|2023-03-27 11:45:00|19664.7|19656.7|19665.2|19657.2|19671.7|19663.7|19662.7|19654.7|40
1679917800000|2023-03-27 11:50:00|19664.7|19656.7|19660.2|19652.2|19672.2|19664.2|19657.2|19649.2|103
1679918100000|2023-03-27 11:55:00|19660.7|19652.7|19660.7|19652.7|19664.2|19656.2|19650.2|19642.2|146
1679918400000|2023-03-27 12:00:00|19662.2|19654.2|19657.2|19649.2|19667.2|19659.2|19655.7|19647.7|181
1679918700000|2023-03-27 12:05:00|19657.7|19649.7|19663.2|19655.2|19666.7|19658.7|19654.7|19646.7|30
1679919000000|2023-03-27 12:10:00|19662.7|19654.7|19660.7|19652.7|19668.2|19660.2|19658.7|19650.7|83
1679919300000|2023-03-27 12:15:00|19661.2|19653.2|19657.2|19649.2|19666.7|19658.7|19656.7|19648.7|28
1679919600000|2023-03-27 12:20:00|19657.7|19649.7|19661.2|19653.2|19665.7|19657.7|19653.7|19645.7|33
1679919900000|2023-03-27 12:25:00|19661.7|19653.7|19662.7|19654.7|19667.2|19659.2|19658.7|19650.7|33
1679920200000|2023-03-27 12:30:00|19663.2|19655.2|19660.7|19652.7|19668.7|19660.7|19656.7|19648.7|78
1679920500000|2023-03-27 12:35:00|19660.2|19652.2|19662.7|19654.7|19662.7|19654.7|19652.7|19644.7|165
1679920800000|2023-03-27 12:40:00|19663.2|19655.2|19655.2|19647.2|19664.7|19656.7|19653.2|19645.2|18
1679921100000|2023-03-27 12:45:00|19655.7|19647.7|19649.2|19641.2|19656.7|19648.7|19644.2|19636.2|77
1679921400000|2023-03-27 12:50:00|19648.7|19640.7|19644.7|19636.7|19650.2|19642.2|19640.7|19632.7|46
1679921700000|2023-03-27 12:55:00|19644.2|19636.2|19639.7|19631.7|19645.2|19637.2|19637.7|19629.7|85
1679922000000|2023-03-27 13:00:00|19640.2|19632.2|19637.7|19629.7|19641.2|19633.2|19632.7|19624.7|45
1679922300000|2023-03-27 13:05:00|19638.2|19630.2|19647.7|19639.7|19651.7|19643.7|19636.7|19628.7|57
1679922600000|2023-03-27 13:10:00|19647.2|19639.2|19648.7|19640.7|19653.7|19645.7|19644.2|19636.2|59
1679922900000|2023-03-27 13:15:00|19649.2|19641.2|19652.2|19644.2|19657.7|19649.7|19640.7|19632.7|40
1679923200000|2023-03-27 13:20:00|19652.7|19644.7|19647.2|19639.2|19655.2|19647.2|19643.2|19635.2|69
1679923500000|2023-03-27 13:25:00|19647.7|19639.7|19632.2|19624.2|19647.7|19639.7|19631.2|19623.2|360
1679923800000|2023-03-27 13:30:00|19633.7|19625.7|19666.2|19658.2|19673.2|19665.2|19595.2|19587.2|638
1679924100000|2023-03-27 13:35:00|19666.7|19658.7|19631.2|19623.2|19680.7|19672.7|19629.2|19621.2|415
1679924400000|2023-03-27 13:40:00|19636.7|19628.7|19660.7|19652.7|19673.2|19665.2|19634.2|19626.2|193
1679924700000|2023-03-27 13:45:00|19659.7|19651.7|19624.2|19616.2|19667.2|19659.2|19624.2|19616.2|408
1679925000000|2023-03-27 13:50:00|19624.7|19616.7|19609.7|19601.7|19642.7|19634.7|19608.2|19600.2|372
1679925300000|2023-03-27 13:55:00|19610.2|19602.2|19587.7|19579.7|19619.2|19611.2|19578.2|19570.2|363
1679925600000|2023-03-27 14:00:00|19587.2|19579.2|19597.7|19589.7|19602.7|19594.7|19580.7|19572.7|254
1679925900000|2023-03-27 14:05:00|19598.7|19590.7|19596.2|19588.2|19604.7|19596.7|19573.7|19565.7|292
1679926200000|2023-03-27 14:10:00|19596.7|19588.7|19572.7|19564.7|19602.7|19594.7|19571.7|19563.7|352
1679926500000|2023-03-27 14:15:00|19572.2|19564.2|19570.2|19562.2|19587.7|19579.7|19554.7|19546.7|279
1679926800000|2023-03-27 14:20:00|19569.7|19561.7|19575.2|19567.2|19590.2|19582.2|19566.7|19558.7|172
1679927100000|2023-03-27 14:25:00|19575.7|19567.7|19560.7|19552.7|19578.2|19570.2|19556.2|19548.2|136
1679927400000|2023-03-27 14:30:00|19560.2|19552.2|19560.7|19552.7|19570.2|19562.2|19547.2|19539.2|391
1679927700000|2023-03-27 14:35:00|19561.2|19553.2|19569.7|19561.7|19573.7|19565.7|19550.7|19542.7|165
1679928000000|2023-03-27 14:40:00|19575.2|19567.2|19580.2|19572.2|19589.2|19581.2|19569.2|19561.2|704
1679928300000|2023-03-27 14:45:00|19579.7|19571.7|19581.7|19573.7|19597.2|19589.2|19573.7|19565.7|163
1679928600000|2023-03-27 14:50:00|19582.2|19574.2|19602.7|19594.7|19602.7|19594.7|19582.2|19574.2|121
1679928900000|2023-03-27 14:55:00|19602.2|19594.2|19575.7|19567.7|19607.7|19599.7|19575.2|19567.2|155
1679929200000|2023-03-27 15:00:00|19575.2|19567.2|19577.7|19569.7|19585.2|19577.2|19568.7|19560.7|149
1679929500000|2023-03-27 15:05:00|19577.2|19569.2|19561.7|19553.7|19583.2|19575.2|19560.7|19552.7|87
1679929800000|2023-03-27 15:10:00|19561.2|19553.2|19571.2|19563.2|19574.7|19566.7|19553.7|19545.7|79
1679930100000|2023-03-27 15:15:00|19570.7|19562.7|19548.2|19540.2|19570.7|19562.7|19542.7|19534.7|118
1679930400000|2023-03-27 15:20:00|19548.7|19540.7|19548.2|19540.2|19561.7|19553.7|19544.2|19536.2|156
1679930700000|2023-03-27 15:25:00|19548.7|19540.7|19554.7|19546.7|19557.7|19549.7|19540.7|19532.7|236
1679931000000|2023-03-27 15:30:00|19556.7|19548.7|19551.7|19543.7|19562.2|19554.2|19544.2|19536.2|73
1679931300000|2023-03-27 15:35:00|19551.2|19543.2|19547.7|19539.7|19558.7|19550.7|19542.7|19534.7|80
1679931600000|2023-03-27 15:40:00|19547.2|19539.2|19536.2|19528.2|19549.2|19541.2|19529.7|19521.7|143
1679931900000|2023-03-27 15:45:00|19536.7|19528.7|19545.2|19537.2|19545.7|19537.7|19532.2|19524.2|60
1679932200000|2023-03-27 15:50:00|19546.2|19538.2|19540.2|19532.2|19561.7|19553.7|19539.7|19531.7|86
1679932500000|2023-03-27 15:55:00|19539.7|19531.7|19548.2|19540.2|19548.7|19540.7|19528.7|19520.7|83
1679932800000|2023-03-27 16:00:00|19547.7|19539.7|19572.7|19564.7|19573.7|19565.7|19546.2|19538.2|82
1679933100000|2023-03-27 16:05:00|19573.2|19565.2|19555.2|19547.2|19573.7|19565.7|19550.7|19542.7|64
1679933400000|2023-03-27 16:10:00|19557.7|19549.7|19565.7|19557.7|19569.2|19561.2|19556.2|19548.2|35
1679933700000|2023-03-27 16:15:00|19565.2|19557.2|19568.7|19560.7|19574.7|19566.7|19562.7|19554.7|39
1679934000000|2023-03-27 16:20:00|19568.2|19560.2|19578.7|19570.7|19584.7|19576.7|19568.2|19560.2|52
1679934300000|2023-03-27 16:25:00|19579.2|19571.2|19577.7|19569.7|19581.2|19573.2|19571.2|19563.2|38
1679934600000|2023-03-27 16:30:00|19578.7|19570.7|19572.7|19564.7|19583.2|19575.2|19570.2|19562.2|28
1679934900000|2023-03-27 16:35:00|19573.2|19565.2|19570.7|19562.7|19581.7|19573.7|19569.2|19561.2|31
1679935200000|2023-03-27 16:40:00|19570.2|19562.2|19567.7|19559.7|19572.2|19564.2|19562.7|19554.7|23
1679935500000|2023-03-27 16:45:00|19568.7|19560.7|19572.2|19564.2|19573.2|19565.2|19564.7|19556.7|21
1679935800000|2023-03-27 16:50:00|19572.7|19564.7|19580.2|19572.2|19582.2|19574.2|19570.7|19562.7|36
1679936100000|2023-03-27 16:55:00|19579.7|19571.7|19583.2|19575.2|19585.7|19577.7|19575.7|19567.7|40
1679936400000|2023-03-27 17:00:00|19583.7|19575.7|19592.7|19584.7|19593.7|19585.7|19579.7|19571.7|29
1679936700000|2023-03-27 17:05:00|19592.2|19584.2|19582.7|19574.7|19592.7|19584.7|19582.7|19574.7|21
1679937000000|2023-03-27 17:10:00|19582.2|19574.2|19580.7|19572.7|19586.2|19578.2|19575.7|19567.7|36
1679937300000|2023-03-27 17:15:00|19581.2|19573.2|19576.7|19568.7|19582.7|19574.7|19572.7|19564.7|95
1679937600000|2023-03-27 17:20:00|19577.2|19569.2|19585.7|19577.7|19592.2|19584.2|19575.2|19567.2|24
1679937900000|2023-03-27 17:25:00|19585.2|19577.2|19591.7|19583.7|19592.2|19584.2|19583.2|19575.2|56
1679938200000|2023-03-27 17:30:00|19592.2|19584.2|19594.7|19586.7|19595.7|19587.7|19586.7|19578.7|43
1679938500000|2023-03-27 17:35:00|19594.2|19586.2|19590.2|19582.2|19601.7|19593.7|19588.2|19580.2|48
1679938800000|2023-03-27 17:40:00|19590.7|19582.7|19606.7|19598.7|19607.7|19599.7|19590.7|19582.7|73
1679939100000|2023-03-27 17:45:00|19606.2|19598.2|19611.7|19603.7|19618.2|19610.2|19603.7|19595.7|62
1679939400000|2023-03-27 17:50:00|19611.2|19603.2|19603.7|19595.7|19612.7|19604.7|19602.7|19594.7|93
1679939700000|2023-03-27 17:55:00|19603.2|19595.2|19597.2|19589.2|19604.7|19596.7|19596.2|19588.2|30
1679940000000|2023-03-27 18:00:00|19596.7|19588.7|19584.7|19576.7|19602.7|19594.7|19582.7|19574.7|41
1679940300000|2023-03-27 18:05:00|19584.2|19576.2|19588.7|19580.7|19590.7|19582.7|19580.2|19572.2|36
1679940600000|2023-03-27 18:10:00|19588.2|19580.2|19606.2|19598.2|19606.2|19598.2|19587.7|19579.7|20
1679940900000|2023-03-27 18:15:00|19606.7|19598.7|19615.2|19607.2|19616.2|19608.2|19604.2|19596.2|29
1679941200000|2023-03-27 18:20:00|19614.7|19606.7|19629.2|19621.2|19630.2|19622.2|19614.7|19606.7|44
1679941500000|2023-03-27 18:25:00|19629.7|19621.7|19631.7|19623.7|19636.7|19628.7|19629.7|19621.7|84
1679941800000|2023-03-27 18:30:00|19632.2|19624.2|19635.7|19627.7|19639.7|19631.7|19631.2|19623.2|45
1679942100000|2023-03-27 18:35:00|19635.2|19627.2|19639.7|19631.7|19645.2|19637.2|19634.7|19626.7|31
1679942400000|2023-03-27 18:40:00|19639.2|19631.2|19640.2|19632.2|19643.7|19635.7|19636.7|19628.7|29
1679942700000|2023-03-27 18:45:00|19640.7|19632.7|19634.7|19626.7|19643.2|19635.2|19630.2|19622.2|24
1679943000000|2023-03-27 18:50:00|19635.2|19627.2|19637.2|19629.2|19641.7|19633.7|19628.7|19620.7|73
1679943300000|2023-03-27 18:55:00|19636.7|19628.7|19649.3|19619.3|19649.3|19630.7|19633.7|19619.3|43
1679943600000|2023-03-27 19:00:00|19649.5|19619.5|19646.9|19616.9|19653.6|19623.6|19646.3|19616.3|0
1679943900000|2023-03-27 19:05:00|19646.7|19616.7|19619.3|19589.3|19647.1|19617.1|19618.8|19588.8|0
1679944200000|2023-03-27 19:10:00|19619.4|19589.4|19624.2|19594.2|19625.6|19595.6|19619.1|19589.1|0
1679944500000|2023-03-27 19:15:00|19624.1|19594.1|19625.6|19595.6|19628|19598|19622.6|19592.6|0
1679944800000|2023-03-27 19:20:00|19625.7|19595.7|19631.7|19601.7|19632|19602|19625.4|19595.4|0
1679945100000|2023-03-27 19:25:00|19631.9|19601.9|19640.4|19610.4|19644|19614|19628.6|19598.6|0
1679945400000|2023-03-27 19:30:00|19640.2|19610.2|19636.7|19606.7|19644.2|19614.2|19632.6|19602.6|0
1679945700000|2023-03-27 19:35:00|19636.5|19606.5|19642.3|19612.3|19646.5|19616.5|19630.5|19600.5|0
1679946000000|2023-03-27 19:40:00|19642.5|19612.5|19644.5|19614.5|19651.8|19621.8|19640.9|19610.9|0
1679946300000|2023-03-27 19:45:00|19644.2|19614.2|19645.1|19615.1|19648.9|19618.9|19640.6|19610.6|0
1679946600000|2023-03-27 19:50:00|19644.1|19614.1|19655.9|19625.9|19657.8|19627.8|19639.4|19609.4|0
1679946900000|2023-03-27 19:55:00|19655.6|19625.6|19647|19617|19655.6|19625.6|19637|19607|0
1679947200000|2023-03-27 20:00:00|19647.9|19617.9|19657.2|19627.2|19658|19628|19645.9|19615.9|0
1679947500000|2023-03-27 20:05:00|19657.5|19627.5|19652.5|19622.5|19658|19628|19651.4|19621.4|0
1679947800000|2023-03-27 20:10:00|19653.2|19623.2|19654.9|19624.9|19655.8|19625.8|19650.8|19620.8|0
1679948100000|2023-03-27 20:15:00|19655.6|19625.6|19653.6|19623.6|19656.6|19626.6|19653.3|19623.3|0
1679948400000|2023-03-27 20:20:00|19654.4|19624.4|19655.3|19625.3|19656.1|19626.1|19654.4|19624.4|0
1679948700000|2023-03-27 20:25:00|19656|19626|19656.1|19626.1|19657|19627|19653.6|19623.6|0
1679949000000|2023-03-27 20:30:00|19656.9|19626.9|19659.1|19629.1|19659.1|19629.1|19655.3|19625.3|0
1679949300000|2023-03-27 20:35:00|19658.4|19628.4|19656.9|19626.9|19659.1|19629.1|19656.1|19626.1|0
1679949600000|2023-03-27 20:40:00|19657.6|19627.6|19659.9|19629.9|19659.9|19629.9|19656.9|19626.9|0
1679949900000|2023-03-27 20:45:00|19659.1|19629.1|19662.8|19632.8|19662.8|19632.8|19658.6|19628.6|0
1679950200000|2023-03-27 20:50:00|19662.1|19632.1|19661.2|19631.2|19662.1|19632.1|19659.5|19629.5|0
1679950500000|2023-03-27 20:55:00|19660.5|19630.5|19662.2|19632.2|19662.7|19632.7|19660|19630|0
1679950800000|2023-03-27 21:00:00|19661.8|19631.8|19660.6|19630.6|19661.9|19631.9|19660.6|19630.6|0
1679951100000|2023-03-27 21:05:00|19660|19630|19659.4|19629.4|19660|19630|19659.4|19629.4|0
1679951400000|2023-03-27 21:10:00|19660.6|19630.6|19658.9|19628.9|19660.8|19630.8|19658.7|19628.7|0
1679951700000|2023-03-27 21:15:00|19658.7|19628.7|19658.9|19628.9|19658.9|19628.9|19658.6|19628.6|0
1679952000000|2023-03-27 21:20:00|19660.7|19630.7|19661.1|19631.1|19662.9|19632.9|19660.7|19630.7|0
1679952300000|2023-03-27 21:25:00|19660.7|19630.7|19661|19631|19661.7|19631.7|19660.7|19630.7|0
1679952600000|2023-03-27 21:30:00|19660.5|19630.5|19661.2|19631.2|19662.4|19632.4|19660|19630|0
1679952900000|2023-03-27 21:35:00|19661.1|19631.1|19661.1|19631.1|19661.3|19631.3|19661.1|19631.1|0
1679953200000|2023-03-27 21:40:00|19661|19631|19661|19631|19661.2|19631.2|19660.8|19630.8|0
1679953500000|2023-03-27 21:45:00|19660.9|19630.9|19660.6|19630.6|19661|19631|19660.6|19630.6|0
1679953800000|2023-03-27 21:50:00|19660.7|19630.7|19660.7|19630.7|19662.2|19632.2|19660.6|19630.6|0
1679954100000|2023-03-27 21:55:00|19660.6|19630.6|19658.8|19628.8|19661.3|19631.3|19658.8|19628.8|0
1679954400000|2023-03-27 22:00:00|19655.3|19625.3|19653.5|19623.5|19655.3|19625.3|19651|19621|0
1679954700000|2023-03-27 22:05:00|19654.2|19624.2|19651.5|19621.5|19654.3|19624.3|19649.8|19619.8|0
1679955000000|2023-03-27 22:10:00|19652.2|19622.2|19651.5|19621.5|19654.4|19624.4|19650.7|19620.7|0
1679955300000|2023-03-27 22:15:00|19651.2|19621.2|19649.1|19619.1|19651.5|19621.5|19648.3|19618.3|0
1679955600000|2023-03-27 22:20:00|19649.9|19619.9|19648.5|19618.5|19650.8|19620.8|19648.5|19618.5|0
1679955900000|2023-03-27 22:25:00|19647.8|19617.8|19650.1|19620.1|19650.1|19620.1|19647.7|19617.7|0
1679956200000|2023-03-27 22:30:00|19649.4|19619.4|19647.3|19617.3|19649.7|19619.7|19644.4|19614.4|0
1679956500000|2023-03-27 22:35:00|19647.6|19617.6|19644.6|19614.6|19647.7|19617.7|19642.9|19612.9|0
1679956800000|2023-03-27 22:40:00|19644.2|19614.2|19647.2|19617.2|19648.1|19618.1|19643.7|19613.7|0
1679957100000|2023-03-27 22:45:00|19646.5|19616.5|19648.1|19618.1|19648.9|19618.9|19646.4|19616.4|0
1679957400000|2023-03-27 22:50:00|19648.8|19618.8|19651.4|19621.4|19652.1|19622.1|19648.1|19618.1|0
1679957700000|2023-03-27 22:55:00|19650.7|19620.7|19655.6|19625.6|19655.7|19625.7|19650.6|19620.6|0
1679958000000|2023-03-27 23:00:00|19656.3|19626.3|19663.3|19633.3|19666.5|19636.5|19655.6|19625.6|0
1679958300000|2023-03-27 23:05:00|19664.1|19634.1|19666.2|19636.2|19666.5|19636.5|19662.5|19632.5|0
1679958600000|2023-03-27 23:10:00|19666.9|19636.9|19687.2|19657.2|19688.8|19658.8|19666.2|19636.2|0
1679958900000|2023-03-27 23:15:00|19686.9|19656.9|19679.2|19649.2|19688.4|19658.4|19679.2|19649.2|0
1679959200000|2023-03-27 23:20:00|19679.9|19649.9|19681.5|19651.5|19682.4|19652.4|19679.7|19649.7|0
1679959500000|2023-03-27 23:25:00|19681.9|19651.9|19680.4|19650.4|19682|19652|19679.6|19649.6|0
1679959800000|2023-03-27 23:30:00|19681.1|19651.1|19679.8|19649.8|19683.6|19653.6|19679.8|19649.8|0
1679960100000|2023-03-27 23:35:00|19680.6|19650.6|19680.4|19650.4|19682.7|19652.7|19679.6|19649.6|0
1679960400000|2023-03-27 23:40:00|19679.7|19649.7|19678.8|19648.8|19680.1|19650.1|19678|19648|0
1679960700000|2023-03-27 23:45:00|19678.1|19648.1|19679.4|19649.4|19679.7|19649.7|19677.1|19647.1|0
1679961000000|2023-03-27 23:50:00|19680.1|19650.1|19692.3|19662.3|19693.8|19663.8|19679.1|19649.1|0
1679961300000|2023-03-27 23:55:00|19691.6|19661.6|19696.1|19666.1|19697.7|19667.7|19690.3|19660.3|0
1679961600000|2023-03-28 00:00:00|19695.4|19665.4|19686.4|19656.4|19697|19667|19685.6|19655.6|0
1679961900000|2023-03-28 00:05:00|19684.9|19654.9|19693.8|19663.8|19694.2|19664.2|19683.9|19653.9|0
1679962200000|2023-03-28 00:10:00|19693.9|19663.9|19696.3|19666.3|19698.7|19668.7|19692.6|19662.6|0
1679962500000|2023-03-28 00:15:00|19694.6|19664.6|19689.7|19659.7|19694.9|19664.9|19687.2|19657.2|0
1679962800000|2023-03-28 00:20:00|19690.4|19660.4|19690.4|19660.4|19690.5|19660.5|19687.9|19657.9|0
1679963100000|2023-03-28 00:25:00|19690|19660|19691.4|19661.4|19695.9|19665.9|19689.7|19659.7|0
1679963400000|2023-03-28 00:30:00|19691.7|19661.7|19674.4|19644.4|19691.7|19661.7|19671.1|19641.1|0
1679963700000|2023-03-28 00:35:00|19673.6|19643.6|19676.4|19646.4|19677.1|19647.1|19672.8|19642.8|0
1679964000000|2023-03-28 00:40:00|19675.7|19645.7|19675.3|19645.3|19679.2|19649.2|19674.2|19644.2|0
1679964300000|2023-03-28 00:45:00|19676|19646|19672.1|19642.1|19676|19646|19670.7|19640.7|0
1679964600000|2023-03-28 00:50:00|19671.4|19641.4|19674.6|19644.6|19674.6|19644.6|19670.7|19640.7|0
1679964900000|2023-03-28 00:55:00|19673.9|19643.9|19675.3|19645.3|19676.4|19646.4|19673.9|19643.9|0
1679965200000|2023-03-28 01:00:00|19674.6|19644.6|19661.4|19631.4|19675.3|19645.3|19661.4|19631.4|0
1679965500000|2023-03-28 01:05:00|19661.7|19631.7|19656.8|19626.8|19668.5|19638.5|19655.3|19625.3|0
1679965800000|2023-03-28 01:10:00|19657.1|19627.1|19640|19610|19657.5|19627.5|19638.5|19608.5|81
1679966100000|2023-03-28 01:15:00|19637.2|19632.2|19689.7|19684.7|19712.2|19707.2|19637.2|19632.2|3433
1679966400000|2023-03-28 01:20:00|19690.7|19685.7|19672.2|19667.2|19697.2|19692.2|19658.7|19653.7|1475
1679966700000|2023-03-28 01:25:00|19673.2|19668.2|19715.2|19710.2|19717.7|19712.7|19670.7|19665.7|1565
1679967000000|2023-03-28 01:30:00|19714.2|19709.2|19754.5|19749.5|19801|19796|19707.7|19702.7|7383
1679967300000|2023-03-28 01:35:00|19754|19749|19682.5|19677.5|19770.5|19765.5|19675|19670|4346
1679967600000|2023-03-28 01:40:00|19681.5|19676.5|19649.5|19644.5|19684.5|19679.5|19603.5|19598.5|3946
1679967900000|2023-03-28 01:45:00|19645.5|19640.5|19612.5|19607.5|19663.5|19658.5|19610.5|19605.5|2129
1679968200000|2023-03-28 01:50:00|19609.5|19604.5|19598.5|19593.5|19621.5|19616.5|19564|19559|3019
1679968500000|2023-03-28 01:55:00|19595.5|19590.5|19613.5|19608.5|19629|19624|19586.5|19581.5|2373
1679968800000|2023-03-28 02:00:00|19612.5|19607.5|19626.5|19621.5|19628.5|19623.5|19556.5|19551.5|3185
1679969100000|2023-03-28 02:05:00|19629|19624|19605.5|19600.5|19659.5|19654.5|19603.5|19598.5|2181
1679969400000|2023-03-28 02:10:00|19606|19601|19581|19576|19615.5|19610.5|19565|19560|1775
1679969700000|2023-03-28 02:15:00|19578.5|19573.5|19569|19564|19597.5|19592.5|19554.5|19549.5|1745
1679970000000|2023-03-28 02:20:00|19567.5|19562.5|19615.5|19610.5|19618|19613|19551|19546|1781
1679970300000|2023-03-28 02:25:00|19617|19612|19654|19649|19654.5|19649.5|19605|19600|2449
1679970600000|2023-03-28 02:30:00|19654.5|19649.5|19691.5|19686.5|19701.5|19696.5|19637.5|19632.5|2719
1679970900000|2023-03-28 02:35:00|19696|19691|19636.5|19631.5|19697|19692|19630.5|19625.5|1903
1679971200000|2023-03-28 02:40:00|19636|19631|19656|19651|19660|19655|19609.5|19604.5|2753
1679971500000|2023-03-28 02:45:00|19656.5|19651.5|19699.5|19694.5|19705|19700|19645.5|19640.5|1644
1679971800000|2023-03-28 02:50:00|19699|19694|19704.5|19699.5|19710|19705|19673.5|19668.5|1597
1679972100000|2023-03-28 02:55:00|19703.5|19698.5|19685.5|19680.5|19704|19699|19661|19656|2933
1679972400000|2023-03-28 03:00:00|19686.5|19681.5|19666.5|19661.5|19718.5|19713.5|19663|19658|1833
1679972700000|2023-03-28 03:05:00|19666|19661|19726.5|19721.5|19729|19724|19664.5|19659.5|1740
1679973000000|2023-03-28 03:10:00|19724|19719|19726.5|19721.5|19733.5|19728.5|19712.5|19707.5|1167
1679973300000|2023-03-28 03:15:00|19726|19721|19681.5|19676.5|19727.5|19722.5|19675.5|19670.5|1284
1679973600000|2023-03-28 03:20:00|19681|19676|19680|19675|19699.5|19694.5|19662.5|19657.5|968
1679973900000|2023-03-28 03:25:00|19679.5|19674.5|19702.5|19697.5|19704|19699|19678.5|19673.5|915
1679974200000|2023-03-28 03:30:00|19702|19697|19693|19688|19712.5|19707.5|19690.5|19685.5|1011
1679974500000|2023-03-28 03:35:00|19691.5|19686.5|19676|19671|19697.5|19692.5|19654.5|19649.5|999
1679974800000|2023-03-28 03:40:00|19676.5|19671.5|19675.5|19670.5|19682.5|19677.5|19660.5|19655.5|857
1679975100000|2023-03-28 03:45:00|19674.5|19669.5|19681.5|19676.5|19682.5|19677.5|19667.5|19662.5|771
1679975400000|2023-03-28 03:50:00|19682|19677|19689.5|19684.5|19693.5|19688.5|19678|19673|724
1679975700000|2023-03-28 03:55:00|19690.5|19685.5|19695.5|19690.5|19703.5|19698.5|19690.5|19685.5|506
1679976000000|2023-03-28 04:00:00|19710.2|19680.2|19710.2|19680.2|19710.9|19680.9|19709.3|19679.3|0
1679976300000|2023-03-28 04:05:00|19709.8|19679.8|19709.5|19679.5|19710.9|19680.9|19709.5|19679.5|0
1679976600000|2023-03-28 04:10:00|19709.8|19679.8|19707.8|19677.8|19710.3|19680.3|19706.4|19676.4|0
1679976900000|2023-03-28 04:15:00|19708.5|19678.5|19706.4|19676.4|19708.9|19678.9|19706.4|19676.4|0
1679977200000|2023-03-28 04:20:00|19706.7|19676.7|19705.6|19675.6|19706.7|19676.7|19704.9|19674.9|0
1679977500000|2023-03-28 04:25:00|19704.9|19674.9|19705.6|19675.6|19706.4|19676.4|19704.9|19674.9|0
1679977800000|2023-03-28 04:30:00|19704.9|19674.9|19705.6|19675.6|19705.6|19675.6|19704.2|19674.2|0
1679978100000|2023-03-28 04:35:00|19704.9|19674.9|19703.1|19673.1|19705.6|19675.6|19702.4|19672.4|0
1679978400000|2023-03-28 04:40:00|19703.5|19673.5|19705.5|19675.5|19706.4|19676.4|19703.1|19673.1|0
1679978700000|2023-03-28 04:45:00|19705.6|19675.6|19705.3|19675.3|19705.6|19675.6|19704.5|19674.5|0
1679979000000|2023-03-28 04:50:00|19704.5|19674.5|19704.5|19674.5|19705.3|19675.3|19703.8|19673.8|0
1679979300000|2023-03-28 04:55:00|19704.9|19674.9|19704.5|19674.5|19705.6|19675.6|19703.8|19673.8|11
1679979600000|2023-03-28 05:00:00|19694|19689|19709.5|19704.5|19720.5|19715.5|19661.5|19656.5|2251
1679979900000|2023-03-28 05:05:00|19709|19704|19724.5|19719.5|19739.5|19734.5|19706.5|19701.5|1895
1679980200000|2023-03-28 05:10:00|19725|19720|19740|19735|19751|19746|19714|19709|1223
1679980500000|2023-03-28 05:15:00|19740.5|19735.5|19731.5|19726.5|19753|19748|19724.5|19719.5|1515
1679980800000|2023-03-28 05:20:00|19732.5|19727.5|19713|19708|19747|19742|19710.5|19705.5|893
1679981100000|2023-03-28 05:25:00|19712|19707|19717|19712|19724.5|19719.5|19708|19703|1035
1679981400000|2023-03-28 05:30:00|19716.5|19711.5|19693.5|19688.5|19717.5|19712.5|19687.5|19682.5|1196
1679981700000|2023-03-28 05:35:00|19694|19689|19709|19704|19716|19711|19693.5|19688.5|985
1679982000000|2023-03-28 05:40:00|19708.5|19703.5|19744|19739|19746|19741|19708|19703|1588
1679982300000|2023-03-28 05:45:00|19745.5|19740.5|19838|19833|19843.5|19838.5|19742|19737|3144
1679982600000|2023-03-28 05:50:00|19840|19835|19838.5|19833.5|19889.5|19884.5|19827.5|19822.5|4113
1679982900000|2023-03-28 05:55:00|19839.5|19834.5|19813.5|19808.5|19851|19846|19808.5|19803.5|1804
1679983200000|2023-03-28 06:00:00|19814|19809|19827.5|19822.5|19842.5|19837.5|19803.5|19798.5|1490
1679983500000|2023-03-28 06:05:00|19829.5|19824.5|19837.5|19832.5|19863.5|19858.5|19807.5|19802.5|1611
1679983800000|2023-03-28 06:10:00|19838|19833|19816.5|19811.5|19854.5|19849.5|19808.5|19803.5|1805
1679984100000|2023-03-28 06:15:00|19817.5|19812.5|19782.5|19777.5|19822|19817|19781|19776|1581
1679984400000|2023-03-28 06:20:00|19783|19778|19788.5|19783.5|19798|19793|19778|19773|1371
1679984700000|2023-03-28 06:25:00|19789.5|19784.5|19803.5|19798.5|19817|19812|19787|19782|1108
1679985000000|2023-03-28 06:30:00|19804|19799|19770.5|19765.5|19804|19799|19770.5|19765.5|973
1679985300000|2023-03-28 06:35:00|19769.5|19764.5|19762.5|19757.5|19771.5|19766.5|19757.5|19752.5|1078
1679985600000|2023-03-28 06:40:00|19763|19758|19764.5|19759.5|19774.5|19769.5|19751.5|19746.5|1580
1679985900000|2023-03-28 06:45:00|19763.5|19758.5|19770|19765|19779|19774|19759.5|19754.5|1138
1679986200000|2023-03-28 06:50:00|19769.5|19764.5|19796|19791|19797.5|19792.5|19767|19762|967
1679986500000|2023-03-28 06:55:00|19795|19790|19802.5|19797.5|19807.5|19802.5|19784|19779|992
1679986800000|2023-03-28 07:00:00|19803|19798|19818|19813|19829.5|19824.5|19803|19798|1313
1679987100000|2023-03-28 07:05:00|19817.5|19812.5|19803.5|19798.5|19821.5|19816.5|19793|19788|851
1679987400000|2023-03-28 07:10:00|19805.5|19800.5|19795.5|19790.5|19823.5|19818.5|19792|19787|1130
1679987700000|2023-03-28 07:15:00|19796|19791|19783.5|19778.5|19804|19799|19769|19764|1987
1679988000000|2023-03-28 07:20:00|19784|19779|19786.5|19781.5|19788|19783|19766|19761|1100
1679988300000|2023-03-28 07:25:00|19787|19782|19789|19784|19801|19796|19782|19777|720
1679988600000|2023-03-28 07:30:00|19789.5|19784.5|19786.5|19781.5|19792.5|19787.5|19776.5|19771.5|1139
1679988900000|2023-03-28 07:35:00|19786|19781|19776.5|19771.5|19796|19791|19757.5|19752.5|916
1679989200000|2023-03-28 07:40:00|19776|19771|19775.5|19770.5|19790|19785|19770.5|19765.5|755
1679989500000|2023-03-28 07:45:00|19777|19772|19778.5|19773.5|19800.5|19795.5|19777|19772|1285
1679989800000|2023-03-28 07:50:00|19778|19773|19750.5|19745.5|19778|19773|19746|19741|1614
1679990100000|2023-03-28 07:55:00|19750|19745|19757|19752|19765|19760|19747|19742|1511
1679990400000|2023-03-28 08:00:00|19754.5|19749.5|19786|19781|19793|19788|19747.5|19742.5|1663
1679990700000|2023-03-28 08:05:00|19786.5|19781.5|19794.5|19789.5|19803|19798|19784|19779|2495
1679991000000|2023-03-28 08:10:00|19793.5|19788.5|19786.5|19781.5|19801.5|19796.5|19780.5|19775.5|9274
1679991300000|2023-03-28 08:15:00|19787|19782|19780|19775|19798|19793|19777.5|19772.5|5770
1679991600000|2023-03-28 08:20:00|19780.5|19775.5|19765.5|19760.5|19780.5|19775.5|19762|19757|621
1679991900000|2023-03-28 08:25:00|19764.5|19759.5|19778.5|19773.5|19780.5|19775.5|19760|19755|964
1679992200000|2023-03-28 08:30:00|19791.5|19761.5|19791.2|19761.2|19796.5|19766.5|19789.4|19759.4|0
1679992500000|2023-03-28 08:35:00|19791.5|19761.5|19785.9|19755.9|19793|19763|19785.9|19755.9|0
1679992800000|2023-03-28 08:40:00|19785.2|19755.2|19790.7|19760.7|19790.8|19760.8|19781.2|19751.2|0
1679993100000|2023-03-28 08:45:00|19789.9|19759.9|19785.3|19755.3|19793.6|19763.6|19784.6|19754.6|0
1679993400000|2023-03-28 08:50:00|19785.5|19755.5|19778.5|19748.5|19786.4|19756.4|19770.6|19740.6|0
1679993700000|2023-03-28 08:55:00|19777.8|19747.8|19773.5|19743.5|19782.5|19752.5|19773.5|19743.5|0
1679994000000|2023-03-28 09:00:00|19772.8|19742.8|19852.4|19822.4|19857.9|19827.9|19771.7|19741.7|0
1679994300000|2023-03-28 09:05:00|19851.7|19821.7|19817.6|19787.6|19853.2|19823.2|19816.9|19786.9|0
1679994600000|2023-03-28 09:10:00|19818.3|19788.3|19832.7|19802.7|19837.1|19807.1|19817.6|19787.6|0
1679994900000|2023-03-28 09:15:00|19861.5|19853.5|19857|19849|19902|19894|19854|19846|1085
1679995200000|2023-03-28 09:20:00|19858|19850|19827|19819|19858|19850|19816|19808|449
1679995500000|2023-03-28 09:25:00|19826.5|19818.5|19840|19832|19844|19836|19823|19815|201
1679995800000|2023-03-28 09:30:00|19840.5|19832.5|19846|19838|19852.5|19844.5|19840|19832|176
1679996100000|2023-03-28 09:35:00|19845|19837|19842|19834|19849|19841|19835|19827|226
1679996400000|2023-03-28 09:40:00|19842.5|19834.5|19869|19861|19878.5|19870.5|19838.5|19830.5|323
1679996700000|2023-03-28 09:45:00|19869.5|19861.5|19896.5|19888.5|19897.5|19889.5|19862|19854|311
1679997000000|2023-03-28 09:50:00|19897|19889|19901|19893|19907|19899|19882.5|19874.5|188
1679997300000|2023-03-28 09:55:00|19900.5|19892.5|19898.5|19890.5|19921.5|19913.5|19898|19890|242
1679997600000|2023-03-28 10:00:00|19898|19890|19893.5|19885.5|19906|19898|19880|19872|400
1679997900000|2023-03-28 10:05:00|19893|19885|19910|19902|19910|19902|19886.5|19878.5|190
1679998200000|2023-03-28 10:10:00|19911.5|19903.5|19910|19902|19925|19917|19907.5|19899.5|279
1679998500000|2023-03-28 10:15:00|19909.5|19901.5|19920|19912|19937|19929|19909.5|19901.5|203
1679998800000|2023-03-28 10:20:00|19919.5|19911.5|19892.5|19884.5|19920|19912|19892.5|19884.5|129
1679999100000|2023-03-28 10:25:00|19893|19885|19891|19883|19897.5|19889.5|19885.5|19877.5|174
1679999400000|2023-03-28 10:30:00|19891.5|19883.5|19886|19878|19896.5|19888.5|19885|19877|129
1679999700000|2023-03-28 10:35:00|19887|19879|19885|19877|19889|19881|19881.5|19873.5|82
1680000000000|2023-03-28 10:40:00|19885.5|19877.5|19880.5|19872.5|19889.5|19881.5|19869.5|19861.5|143
1680000300000|2023-03-28 10:45:00|19880|19872|19883|19875|19884|19876|19872|19864|98
1680000600000|2023-03-28 10:50:00|19883.5|19875.5|19885.5|19877.5|19892.5|19884.5|19879|19871|121
1680000900000|2023-03-28 10:55:00|19886|19878|19900|19892|19900.5|19892.5|19880.5|19872.5|57
1680001200000|2023-03-28 11:00:00|19900.5|19892.5|19911|19903|19912.5|19904.5|19900.5|19892.5|47
1680001500000|2023-03-28 11:05:00|19911.5|19903.5|19908|19900|19915.5|19907.5|19904.5|19896.5|89
1680001800000|2023-03-28 11:10:00|19908.5|19900.5|19927|19919|19927|19919|19907.5|19899.5|71
1680002100000|2023-03-28 11:15:00|19926.5|19918.5|19938.5|19930.5|19938.5|19930.5|19925|19917|88
1680002400000|2023-03-28 11:20:00|19939|19931|19937|19929|19939|19931|19930|19922|86
1680002700000|2023-03-28 11:25:00|19937.5|19929.5|19951.5|19943.5|19951.5|19943.5|19931|19923|162
1680003000000|2023-03-28 11:30:00|19952|19944|19975.5|19967.5|19976.5|19968.5|19948.5|19940.5|252
1680003300000|2023-03-28 11:35:00|19976|19968|19956|19948|19979.5|19971.5|19953.5|19945.5|135
1680003600000|2023-03-28 11:40:00|19955.5|19947.5|19972.5|19964.5|19978.5|19970.5|19954.5|19946.5|141
1680003900000|2023-03-28 11:45:00|19972|19964|19989.5|19981.5|19992.5|19984.5|19968.5|19960.5|241
1680004200000|2023-03-28 11:50:00|19990|19982|19982.5|19974.5|19990.5|19982.5|19981.5|19973.5|118
1680004500000|2023-03-28 11:55:00|19983|19975|19977.5|19969.5|19986.5|19978.5|19972.5|19964.5|141
1680004800000|2023-03-28 12:00:00|19978|19970|19991|19983|19991|19983|19973.5|19965.5|190
1680005100000|2023-03-28 12:05:00|19991.5|19983.5|20010.5|20002.5|20013.5|20005.5|19990|19982|406
1680005400000|2023-03-28 12:10:00|20011|20003|20034.5|20026.5|20039.5|20031.5|20009.5|20001.5|292
1680005700000|2023-03-28 12:15:00|20035|20027|20012|20004|20035|20027|20008.5|20000.5|272
1680006000000|2023-03-28 12:20:00|20011.5|20003.5|19994|19986|20016.5|20008.5|19993|19985|274
1680006300000|2023-03-28 12:25:00|19994.5|19986.5|20016|20008|20022|20014|19994.5|19986.5|313
1680006600000|2023-03-28 12:30:00|20016.5|20008.5|20008.5|20000.5|20022.5|20014.5|20007|19999|95
1680006900000|2023-03-28 12:35:00|20007.5|19999.5|19994|19986|20014.5|20006.5|19993.5|19985.5|915
1680007200000|2023-03-28 12:40:00|19993.5|19985.5|20008|20000|20008|20000|19986.5|19978.5|198
1680007500000|2023-03-28 12:45:00|20008.5|20000.5|19993.5|19985.5|20008.5|20000.5|19990|19982|93
1680007800000|2023-03-28 12:50:00|19993|19985|19985|19977|19995.5|19987.5|19980|19972|189
1680008100000|2023-03-28 12:55:00|19984.5|19976.5|19977|19969|19985.5|19977.5|19973|19965|198
1680008400000|2023-03-28 13:00:00|19977.5|19969.5|19989.5|19981.5|19996|19988|19975|19967|84
1680008700000|2023-03-28 13:05:00|19989|19981|19993.5|19985.5|19993.5|19985.5|19983.5|19975.5|48
1680009000000|2023-03-28 13:10:00|19993|19985|20008.5|20000.5|20017.5|20009.5|19991|19983|265
1680009300000|2023-03-28 13:15:00|20009|20001|20027.5|20019.5|20030.5|20022.5|20008|20000|174
1680009600000|2023-03-28 13:20:00|20027|20019|20039.5|20031.5|20043|20035|20023.5|20015.5|254
1680009900000|2023-03-28 13:25:00|20039|20031|20040.5|20032.5|20043.5|20035.5|20026.5|20018.5|146
1680010200000|2023-03-28 13:30:00|20040|20032|20062|20054|20142.5|20134.5|20040|20032|1894
1680010500000|2023-03-28 13:35:00|20061.5|20053.5|20077|20069|20079.5|20071.5|20016|20008|788
1680010800000|2023-03-28 13:40:00|20076.5|20068.5|20036.5|20028.5|20086.5|20078.5|20014|20006|799
1680011100000|2023-03-28 13:45:00|20037|20029|20065|20057|20065|20057|20006.5|19998.5|478
1680011400000|2023-03-28 13:50:00|20066.5|20058.5|20080|20072|20086.5|20078.5|20048|20040|448
1680011700000|2023-03-28 13:55:00|20080.5|20072.5|20046|20038|20083|20075|20035|20027|294
1680012000000|2023-03-28 14:00:00|20045|20037|20071.5|20063.5|20082.5|20074.5|20041|20033|280
1680012300000|2023-03-28 14:05:00|20071|20063|20034.5|20026.5|20077|20069|20026|20018|224
1680012600000|2023-03-28 14:10:00|20034|20026|20007.5|19999.5|20057|20049|20005.5|19997.5|284
1680012900000|2023-03-28 14:15:00|20007|19999|20017|20009|20043.5|20035.5|20002.5|19994.5|234
1680013200000|2023-03-28 14:20:00|20017.5|20009.5|20008.5|20000.5|20022.5|20014.5|19992|19984|314
1680013500000|2023-03-28 14:25:00|20008|20000|20016|20008|20028.5|20020.5|19999.5|19991.5|183
1680013800000|2023-03-28 14:30:00|20018|20010|19993|19985|20020|20012|19978|19970|308
1680014100000|2023-03-28 14:35:00|19992.5|19984.5|20004|19996|20020.5|20012.5|19985|19977|193
1680014400000|2023-03-28 14:40:00|20004.5|19996.5|20020|20012|20020|20012|20000|19992|120
1680014700000|2023-03-28 14:45:00|20020.5|20012.5|20050|20042|20051.5|20043.5|20018.5|20010.5|304
1680015000000|2023-03-28 14:50:00|20049.5|20041.5|20041.5|20033.5|20061.5|20053.5|20037.5|20029.5|201
1680015300000|2023-03-28 14:55:00|20042|20034|20054.5|20046.5|20056.5|20048.5|20035|20027|143
1680015600000|2023-03-28 15:00:00|20056|20048|20076|20068|20080.5|20072.5|20054.5|20046.5|250
1680015900000|2023-03-28 15:05:00|20075.5|20067.5|20094.5|20086.5|20096|20088|20072.5|20064.5|249
1680016200000|2023-03-28 15:10:00|20094|20086|20112|20104|20113|20105|20084|20076|135
1680016500000|2023-03-28 15:15:00|20112.5|20104.5|20123|20115|20136|20128|20112.5|20104.5|304
1680016800000|2023-03-28 15:20:00|20122.5|20114.5|20109|20101|20127.5|20119.5|20101|20093|232
1680017100000|2023-03-28 15:25:00|20109.5|20101.5|20094.5|20086.5|20112|20104|20082|20074|221
1680017400000|2023-03-28 15:30:00|20093.5|20085.5|20105.5|20097.5|20110.5|20102.5|20087.5|20079.5|117
1680017700000|2023-03-28 15:35:00|20105|20097|20124.5|20116.5|20128|20120|20105|20097|176
1680018000000|2023-03-28 15:40:00|20124|20116|20104.5|20096.5|20125|20117|20103.5|20095.5|118
1680018300000|2023-03-28 15:45:00|20105|20097|20116.5|20108.5|20118.5|20110.5|20105|20097|53
1680018600000|2023-03-28 15:50:00|20117|20109|20125.5|20117.5|20133|20125|20116.5|20108.5|83
1680018900000|2023-03-28 15:55:00|20126|20118|20120|20112|20132.5|20124.5|20115.5|20107.5|79
1680019200000|2023-03-28 16:00:00|20120.5|20112.5|20113.5|20105.5|20121.5|20113.5|20108|20100|66
1680019500000|2023-03-28 16:05:00|20114|20106|20102|20094|20117|20109|20099|20091|58
1680019800000|2023-03-28 16:10:00|20102.5|20094.5|20085|20077|20104|20096|20085|20077|81
1680020100000|2023-03-28 16:15:00|20085.5|20077.5|20091|20083|20091.5|20083.5|20080.5|20072.5|76
1680020400000|2023-03-28 16:20:00|20092.5|20084.5|20115|20107|20117|20109|20091.5|20083.5|74
1680020700000|2023-03-28 16:25:00|20114.5|20106.5|20110|20102|20119.5|20111.5|20106.5|20098.5|44
1680021000000|2023-03-28 16:30:00|20109.5|20101.5|20126|20118|20126.5|20118.5|20109.5|20101.5|45
1680021300000|2023-03-28 16:35:00|20125.5|20117.5|20132|20124|20135.5|20127.5|20120.5|20112.5|83
1680021600000|2023-03-28 16:40:00|20130|20122|20138.5|20130.5|20149.5|20141.5|20130|20122|173
1680021900000|2023-03-28 16:45:00|20139|20131|20151|20143|20152.5|20144.5|20137|20129|101
1680022200000|2023-03-28 16:50:00|20150.5|20142.5|20137.5|20129.5|20151|20143|20131|20123|76
1680022500000|2023-03-28 16:55:00|20137|20129|20137.5|20129.5|20139|20131|20130.5|20122.5|38
1680022800000|2023-03-28 17:00:00|20138.5|20130.5|20142|20134|20152.5|20144.5|20134.5|20126.5|176
1680023100000|2023-03-28 17:05:00|20141.5|20133.5|20144.5|20136.5|20152|20144|20133|20125|168
1680023400000|2023-03-28 17:10:00|20145|20137|20143.5|20135.5|20145.5|20137.5|20135|20127|18
1680023700000|2023-03-28 17:15:00|20143|20135|20157|20149|20157|20149|20141|20133|79
1680024000000|2023-03-28 17:20:00|20157.5|20149.5|20158.5|20150.5|20165.5|20157.5|20157.5|20149.5|128
1680024300000|2023-03-28 17:25:00|20158|20150|20163|20155|20168.5|20160.5|20156.5|20148.5|109
1680024600000|2023-03-28 17:30:00|20163.5|20155.5|20128.5|20120.5|20168.5|20160.5|20128.5|20120.5|86
1680024900000|2023-03-28 17:35:00|20128|20120|20120|20112|20129.5|20121.5|20114.5|20106.5|79
1680025200000|2023-03-28 17:40:00|20119.5|20111.5|20132.5|20124.5|20133|20125|20109.5|20101.5|73
1680025500000|2023-03-28 17:45:00|20132|20124|20112|20104|20133|20125|20111|20103|69
1680025800000|2023-03-28 17:50:00|20112.5|20104.5|20098.5|20090.5|20115.5|20107.5|20095.5|20087.5|101
1680026100000|2023-03-28 17:55:00|20099|20091|20100.5|20092.5|20103|20095|20095|20087|54
1680026400000|2023-03-28 18:00:00|20097|20089|20132|20124|20132.5|20124.5|20097|20089|63
1680026700000|2023-03-28 18:05:00|20132.5|20124.5|20155|20147|20159|20151|20131.5|20123.5|158
1680027000000|2023-03-28 18:10:00|20153|20145|20131.5|20123.5|20153.5|20145.5|20126|20118|101
1680027300000|2023-03-28 18:15:00|20132|20124|20136|20128|20136.5|20128.5|20122.5|20114.5|52
1680027600000|2023-03-28 18:20:00|20135.5|20127.5|20126|20118|20144.5|20136.5|20125|20117|38
1680027900000|2023-03-28 18:25:00|20125.5|20117.5|20134.5|20126.5|20137.5|20129.5|20122.5|20114.5|26
1680028200000|2023-03-28 18:30:00|20134|20126|20130|20122|20135|20127|20120.5|20112.5|40
1680028500000|2023-03-28 18:35:00|20130.5|20122.5|20122|20114|20138.5|20130.5|20120|20112|56
1680028800000|2023-03-28 18:40:00|20120.5|20112.5|20136.5|20128.5|20139.5|20131.5|20119.5|20111.5|23
1680029100000|2023-03-28 18:45:00|20137|20129|20143.5|20135.5|20160|20152|20137|20129|72
1680029400000|2023-03-28 18:50:00|20144.5|20136.5|20142.5|20134.5|20155|20147|20138.5|20130.5|69
1680029700000|2023-03-28 18:55:00|20143|20135|20143.5|20113.5|20143.5|20135.5|20130.5|20113.5|95
1680030000000|2023-03-28 19:00:00|20143.7|20113.7|20147.2|20117.2|20161.5|20131.5|20143.7|20113.7|0
1680030300000|2023-03-28 19:05:00|20147|20117|20172.9|20142.9|20172.9|20142.9|20147|20117|0
1680030600000|2023-03-28 19:10:00|20173.1|20143.1|20159.1|20129.1|20178.7|20148.7|20159.1|20129.1|0
1680030900000|2023-03-28 19:15:00|20159.3|20129.3|20157.8|20127.8|20160.1|20130.1|20147.5|20117.5|0
1680031200000|2023-03-28 19:20:00|20157.9|20127.9|20163.8|20133.8|20166.2|20136.2|20157.4|20127.4|0
1680031500000|2023-03-28 19:25:00|20164|20134|20159.8|20129.8|20167.5|20137.5|20153.7|20123.7|0
1680031800000|2023-03-28 19:30:00|20159.6|20129.6|20154.8|20124.8|20159.6|20129.6|20142.1|20112.1|0
1680032100000|2023-03-28 19:35:00|20155.2|20125.2|20142.4|20112.4|20167.5|20137.5|20140.1|20110.1|0
1680032400000|2023-03-28 19:40:00|20142.6|20112.6|20143|20113|20149.3|20119.3|20137.2|20107.2|0
1680032700000|2023-03-28 19:45:00|20142.7|20112.7|20148.9|20118.9|20153.9|20123.9|20138.6|20108.6|0
1680033000000|2023-03-28 19:50:00|20146.4|20116.4|20158.8|20128.8|20166.3|20136.3|20146.4|20116.4|0
1680033300000|2023-03-28 19:55:00|20159|20129|20191.8|20161.8|20211.8|20181.8|20158.1|20128.1|0
1680033600000|2023-03-28 20:00:00|20191.6|20161.6|20211.5|20181.5|20217.2|20187.2|20191.6|20161.6|0
1680033900000|2023-03-28 20:05:00|20212.3|20182.3|20197.5|20167.5|20212.4|20182.4|20196.7|20166.7|0
1680034200000|2023-03-28 20:10:00|20196.8|20166.8|20190.2|20160.2|20197.5|20167.5|20190.2|20160.2|0
1680034500000|2023-03-28 20:15:00|20190.5|20160.5|20192.7|20162.7|20194|20164|20188.9|20158.9|0
1680034800000|2023-03-28 20:20:00|20193.4|20163.4|20192.3|20162.3|20193.5|20163.5|20190.7|20160.7|0
1680035100000|2023-03-28 20:25:00|20191.6|20161.6|20197|20167|20197|20167|20191.5|20161.5|0
1680035400000|2023-03-28 20:30:00|20197.7|20167.7|20199.4|20169.4|20200.3|20170.3|20197.3|20167.3|0
1680035700000|2023-03-28 20:35:00|20198.7|20168.7|20195.1|20165.1|20198.7|20168.7|20193.4|20163.4|0
1680036000000|2023-03-28 20:40:00|20194.4|20164.4|20194|20164|20195.2|20165.2|20192.3|20162.3|0
1680036300000|2023-03-28 20:45:00|20193.9|20163.9|20191.3|20161.3|20193.9|20163.9|20191.3|20161.3|0
1680036600000|2023-03-28 20:50:00|20191.6|20161.6|20192.7|20162.7|20193.6|20163.6|20191.3|20161.3|0
1680036900000|2023-03-28 20:55:00|20192.6|20162.6|20193|20163|20195.6|20165.6|20192.3|20162.3|0
1680037200000|2023-03-28 21:00:00|20192.9|20162.9|20193.7|20163.7|20193.9|20163.9|20192.9|20162.9|0
1680037500000|2023-03-28 21:05:00|20193.8|20163.8|20196.6|20166.6|20196.6|20166.6|20193.8|20163.8|0
1680037800000|2023-03-28 21:10:00|20196.2|20166.2|20194.7|20164.7|20196.5|20166.5|20194.4|20164.4|0
1680038100000|2023-03-28 21:15:00|20194.8|20164.8|20195.2|20165.2|20195.2|20165.2|20194.6|20164.6|0
1680038400000|2023-03-28 21:20:00|20194.7|20164.7|20195.2|20165.2|20195.7|20165.7|20194.1|20164.1|0
1680038700000|2023-03-28 21:25:00|20194.8|20164.8|20194.3|20164.3|20195.6|20165.6|20193.3|20163.3|0
1680039000000|2023-03-28 21:30:00|20194.8|20164.8|20195.2|20165.2|20195.4|20165.4|20194.6|20164.6|0
1680039300000|2023-03-28 21:35:00|20194.9|20164.9|20194|20164|20194.9|20164.9|20194|20164|0
1680039600000|2023-03-28 21:40:00|20193.1|20163.1|20193|20163|20193.1|20163.1|20192.9|20162.9|0
1680039900000|2023-03-28 21:45:00|20192.9|20162.9|20192.9|20162.9|20193|20163|20192.6|20162.6|0
1680040200000|2023-03-28 21:50:00|20192.8|20162.8|20191.8|20161.8|20192.8|20162.8|20191.8|20161.8|0
1680040500000|2023-03-28 21:55:00|20192|20162|20192.2|20162.2|20192.3|20162.3|20191.2|20161.2|0
1680040800000|2023-03-28 22:00:00|20192.1|20162.1|20189.1|20159.1|20193|20163|20189.1|20159.1|0
1680041100000|2023-03-28 22:05:00|20190.6|20160.6|20193.5|20163.5|20193.5|20163.5|20190|20160|0
1680041400000|2023-03-28 22:10:00|20194.2|20164.2|20196.8|20166.8|20198.3|20168.3|20194.2|20164.2|0
1680041700000|2023-03-28 22:15:00|20197.1|20167.1|20195.5|20165.5|20199|20169|20194.7|20164.7|0
1680042000000|2023-03-28 22:20:00|20195.4|20165.4|20196.4|20166.4|20197.3|20167.3|20194|20164|0
1680042300000|2023-03-28 22:25:00|20197.2|20167.2|20196.1|20166.1|20198.1|20168.1|20194.9|20164.9|0
1680042600000|2023-03-28 22:30:00|20196.5|20166.5|20180.7|20150.7|20197.4|20167.4|20180.7|20150.7|0
1680042900000|2023-03-28 22:35:00|20180|20150|20173.3|20143.3|20180|20150|20173.3|20143.3|0
1680043200000|2023-03-28 22:40:00|20172.6|20142.6|20168.5|20138.5|20172.6|20142.6|20168.5|20138.5|0
1680043500000|2023-03-28 22:45:00|20169.2|20139.2|20170.5|20140.5|20170.7|20140.7|20168.7|20138.7|0
1680043800000|2023-03-28 22:50:00|20170.2|20140.2|20170.5|20140.5|20171.4|20141.4|20168.8|20138.8|0
1680044100000|2023-03-28 22:55:00|20169.8|20139.8|20168.1|20138.1|20170.5|20140.5|20167.3|20137.3|0
1680044400000|2023-03-28 23:00:00|20168.5|20138.5|20171.7|20141.7|20171.7|20141.7|20168.1|20138.1|0
1680044700000|2023-03-28 23:05:00|20170.8|20140.8|20170|20140|20177.2|20147.2|20166.9|20136.9|0
1680045000000|2023-03-28 23:10:00|20169.2|20139.2|20169.1|20139.1|20170|20140|20167.4|20137.4|0
1680045300000|2023-03-28 23:15:00|20169.9|20139.9|20173.6|20143.6|20173.6|20143.6|20169|20139|0
1680045600000|2023-03-28 23:20:00|20172.8|20142.8|20171.6|20141.6|20173.6|20143.6|20171.6|20141.6|0
1680045900000|2023-03-28 23:25:00|20172.3|20142.3|20169.9|20139.9|20172.4|20142.4|20169.9|20139.9|0
1680046200000|2023-03-28 23:30:00|20170.7|20140.7|20171.7|20141.7|20171.7|20141.7|20170.4|20140.4|0
1680046500000|2023-03-28 23:35:00|20172.4|20142.4|20173.4|20143.4|20174.3|20144.3|20171.7|20141.7|0
1680046800000|2023-03-28 23:40:00|20173.1|20143.1|20175.6|20145.6|20175.6|20145.6|20171.3|20141.3|0
1680047100000|2023-03-28 23:45:00|20175.2|20145.2|20178.4|20148.4|20180.6|20150.6|20174.7|20144.7|0
1680047400000|2023-03-28 23:50:00|20178.8|20148.8|20179|20149|20180.8|20150.8|20177.6|20147.6|0
1680047700000|2023-03-28 23:55:00|20179.3|20149.3|20179.4|20149.4|20181.1|20151.1|20177.4|20147.4|0
1680048000000|2023-03-29 00:00:00|20178.6|20148.6|20186.3|20156.3|20186.8|20156.8|20177.4|20147.4|0
1680048300000|2023-03-29 00:05:00|20186.7|20156.7|20197.8|20167.8|20199.1|20169.1|20185.9|20155.9|0
1680048600000|2023-03-29 00:10:00|20198.5|20168.5|20202.6|20172.6|20205.7|20175.7|20196.9|20166.9|0
1680048900000|2023-03-29 00:15:00|20205.2|20175.2|20188.6|20158.6|20205.2|20175.2|20188.5|20158.5|0
1680049200000|2023-03-29 00:20:00|20188.3|20158.3|20190.8|20160.8|20190.8|20160.8|20187.4|20157.4|0
1680049500000|2023-03-29 00:25:00|20189.3|20159.3|20190.5|20160.5|20192.3|20162.3|20189.3|20159.3|0
1680049800000|2023-03-29 00:30:00|20191.2|20161.2|20188.1|20158.1|20192|20162|20187.1|20157.1|0
1680050100000|2023-03-29 00:35:00|20188.9|20158.9|20189.5|20159.5|20191.1|20161.1|20188.1|20158.1|0
1680050400000|2023-03-29 00:40:00|20189.3|20159.3|20190.7|20160.7|20190.8|20160.8|20188.1|20158.1|0
1680050700000|2023-03-29 00:45:00|20191.4|20161.4|20196.2|20166.2|20196.9|20166.9|20189.9|20159.9|0
1680051000000|2023-03-29 00:50:00|20195.4|20165.4|20201.2|20171.2|20206.9|20176.9|20194.7|20164.7|0
1680051300000|2023-03-29 00:55:00|20200.4|20170.4|20201.2|20171.2|20203.7|20173.7|20200.4|20170.4|0
1680051600000|2023-03-29 01:00:00|20201.9|20171.9|20190.8|20160.8|20203|20173|20190.8|20160.8|0
1680051900000|2023-03-29 01:05:00|20191.5|20161.5|20182.6|20152.6|20191.5|20161.5|20167.3|20137.3|0
1680052200000|2023-03-29 01:10:00|20183.3|20153.3|20232.3|20202.3|20232.3|20202.3|20182.6|20152.6|106
1680052500000|2023-03-29 01:15:00|20257|20252|20418|20413|20429.5|20424.5|20257|20252|2389
1680052800000|2023-03-29 01:20:00|20417|20412|20556.4|20551.4|20597.9|20592.9|20417|20412|2976
1680053100000|2023-03-29 01:25:00|20558.9|20553.9|20536.9|20531.9|20580.9|20575.9|20518.9|20513.9|2236
1680053400000|2023-03-29 01:30:00|20537.9|20532.9|20394.9|20389.9|20537.9|20532.9|20353.4|20348.4|4925
1680053700000|2023-03-29 01:35:00|20393.4|20388.4|20326.4|20321.4|20396.4|20391.4|20323.9|20318.9|2452
1680054000000|2023-03-29 01:40:00|20324.9|20319.9|20286.9|20281.9|20350.4|20345.4|20273.4|20268.4|2218
1680054300000|2023-03-29 01:45:00|20283.9|20278.9|20343.9|20338.9|20353.4|20348.4|20275.9|20270.9|1626
1680054600000|2023-03-29 01:50:00|20341.4|20336.4|20384.9|20379.9|20384.9|20379.9|20329.4|20324.4|1352
1680054900000|2023-03-29 01:55:00|20386.4|20381.4|20355.9|20350.9|20392.9|20387.9|20346.9|20341.9|1022
1680055200000|2023-03-29 02:00:00|20356.4|20351.4|20290.4|20285.4|20377.4|20372.4|20290.4|20285.4|1327
1680055500000|2023-03-29 02:05:00|20289.9|20284.9|20322.4|20317.4|20329.9|20324.9|20279.4|20274.4|1527
1680055800000|2023-03-29 02:10:00|20321.9|20316.9|20296.9|20291.9|20337.9|20332.9|20286.4|20281.4|1056
1680056100000|2023-03-29 02:15:00|20296.4|20291.4|20244.4|20239.4|20300.4|20295.4|20244.4|20239.4|989
1680056400000|2023-03-29 02:20:00|20245.4|20240.4|20226.9|20221.9|20257.4|20252.4|20222.9|20217.9|1547
1680056700000|2023-03-29 02:25:00|20227.4|20222.4|20244.4|20239.4|20271.9|20266.9|20224.9|20219.9|1138
1680057000000|2023-03-29 02:30:00|20243.9|20238.9|20248.9|20243.9|20249.9|20244.9|20210.9|20205.9|1005
1680057300000|2023-03-29 02:35:00|20249.4|20244.4|20238.9|20233.9|20264.9|20259.9|20228.9|20223.9|1457
1680057600000|2023-03-29 02:40:00|20238.4|20233.4|20247.9|20242.9|20256.9|20251.9|20222.4|20217.4|807
1680057900000|2023-03-29 02:45:00|20246.4|20241.4|20261.9|20256.9|20272.4|20267.4|20235.4|20230.4|1038
1680058200000|2023-03-29 02:50:00|20261.4|20256.4|20269.4|20264.4|20289.4|20284.4|20259.4|20254.4|728
1680058500000|2023-03-29 02:55:00|20268.9|20263.9|20238.9|20233.9|20284.4|20279.4|20235.4|20230.4|807
1680058800000|2023-03-29 03:00:00|20239.9|20234.9|20280.4|20275.4|20288.9|20283.9|20239.9|20234.9|2053
1680059100000|2023-03-29 03:05:00|20280.9|20275.9|20300.9|20295.9|20301.9|20296.9|20266.4|20261.4|2588
1680059400000|2023-03-29 03:10:00|20299.9|20294.9|20273.4|20268.4|20302.9|20297.9|20273.4|20268.4|638
1680059700000|2023-03-29 03:15:00|20273.9|20268.9|20248.4|20243.4|20274.4|20269.4|20244.4|20239.4|665
1680060000000|2023-03-29 03:20:00|20248.9|20243.9|20200.9|20195.9|20248.9|20243.9|20194.4|20189.4|939
1680060300000|2023-03-29 03:25:00|20199.9|20194.9|20232.9|20227.9|20233.4|20228.4|20195.4|20190.4|654
1680060600000|2023-03-29 03:30:00|20232.4|20227.4|20222.4|20217.4|20233.9|20228.9|20199.9|20194.9|659
1680060900000|2023-03-29 03:35:00|20221.9|20216.9|20214.4|20209.4|20226.9|20221.9|20178.9|20173.9|715
1680061200000|2023-03-29 03:40:00|20213.9|20208.9|20221.4|20216.4|20222.9|20217.9|20196.9|20191.9|407
1680061500000|2023-03-29 03:45:00|20222.4|20217.4|20226.9|20221.9|20234.4|20229.4|20219.9|20214.9|521
1680061800000|2023-03-29 03:50:00|20227.4|20222.4|20223.9|20218.9|20237.4|20232.4|20222.4|20217.4|393
1680062100000|2023-03-29 03:55:00|20224.4|20219.4|20216.4|20211.4|20224.9|20219.9|20211.9|20206.9|253
1680062400000|2023-03-29 04:00:00|20225.9|20195.9|20221.8|20191.8|20225.9|20195.9|20217.7|20187.7|0
1680062700000|2023-03-29 04:05:00|20221.1|20191.1|20221|20191|20221.8|20191.8|20219.9|20189.9|0
1680063000000|2023-03-29 04:10:00|20220.7|20190.7|20224.7|20194.7|20225.5|20195.5|20219.9|20189.9|0
1680063300000|2023-03-29 04:15:00|20224.8|20194.8|20225.7|20195.7|20227.8|20197.8|20224.1|20194.1|0
1680063600000|2023-03-29 04:20:00|20225.4|20195.4|20234.4|20204.4|20235.7|20205.7|20224.8|20194.8|0
1680063900000|2023-03-29 04:25:00|20234.8|20204.8|20236.2|20206.2|20236.9|20206.9|20233.9|20203.9|0
1680064200000|2023-03-29 04:30:00|20236.9|20206.9|20242.2|20212.2|20243.3|20213.3|20236.4|20206.4|0
1680064500000|2023-03-29 04:35:00|20242.9|20212.9|20240.7|20210.7|20244|20214|20239.2|20209.2|0
1680064800000|2023-03-29 04:40:00|20241.1|20211.1|20244.4|20214.4|20244.4|20214.4|20241.1|20211.1|0
1680065100000|2023-03-29 04:45:00|20243.6|20213.6|20243.8|20213.8|20244.5|20214.5|20242.9|20212.9|0
1680065400000|2023-03-29 04:50:00|20244.1|20214.1|20244.8|20214.8|20244.8|20214.8|20243|20213|0
1680065700000|2023-03-29 04:55:00|20244.1|20214.1|20243|20213|20244.1|20214.1|20241|20211|2
1680066000000|2023-03-29 05:00:00|20219.9|20214.9|20243.9|20238.9|20266.4|20261.4|20218.4|20213.4|952
1680066300000|2023-03-29 05:05:00|20241.9|20236.9|20245.9|20240.9|20265.4|20260.4|20238.4|20233.4|754
1680066600000|2023-03-29 05:10:00|20245.4|20240.4|20229.4|20224.4|20251.4|20246.4|20213.9|20208.9|1244
1680066900000|2023-03-29 05:15:00|20229.9|20224.9|20227.4|20222.4|20242.4|20237.4|20217.4|20212.4|777
1680067200000|2023-03-29 05:20:00|20226.9|20221.9|20220.5|20215.5|20259.4|20254.4|20218.5|20213.5|475
1680067500000|2023-03-29 05:25:00|20220|20215|20205.5|20200.5|20240|20235|20202|20197|510
1680067800000|2023-03-29 05:30:00|20205|20200|20229.5|20224.5|20230|20225|20202|20197|371
1680068100000|2023-03-29 05:35:00|20231.5|20226.5|20225|20220|20243|20238|20222.5|20217.5|670
1680068400000|2023-03-29 05:40:00|20224.5|20219.5|20241.5|20236.5|20243.5|20238.5|20218|20213|521
1680068700000|2023-03-29 05:45:00|20242.5|20237.5|20229|20224|20244|20239|20223|20218|455
1680069000000|2023-03-29 05:50:00|20229.5|20224.5|20244.5|20239.5|20248|20243|20229.5|20224.5|397
1680069300000|2023-03-29 05:55:00|20245.5|20240.5|20220|20215|20259|20254|20208|20203|502
1680069600000|2023-03-29 06:00:00|20220.5|20215.5|20246.5|20241.5|20248.5|20243.5|20214|20209|557
1680069900000|2023-03-29 06:05:00|20247|20242|20219|20214|20248.5|20243.5|20212.5|20207.5|949
1680070200000|2023-03-29 06:10:00|20219.5|20214.5|20206.5|20201.5|20222.5|20217.5|20206|20201|385
1680070500000|2023-03-29 06:15:00|20207.5|20202.5|20168|20163|20208.5|20203.5|20168|20163|1387
1680070800000|2023-03-29 06:20:00|20168.5|20163.5|20137.5|20132.5|20172|20167|20125.5|20120.5|2003
1680071100000|2023-03-29 06:25:00|20138|20133|20145|20140|20164.5|20159.5|20129|20124|884
1680071400000|2023-03-29 06:30:00|20145.5|20140.5|20155|20150|20156.5|20151.5|20131.5|20126.5|659
1680071700000|2023-03-29 06:35:00|20154.5|20149.5|20138|20133|20159.5|20154.5|20137.5|20132.5|324
1680072000000|2023-03-29 06:40:00|20137|20132|20152.5|20147.5|20160|20155|20136.5|20131.5|542
1680072300000|2023-03-29 06:45:00|20153|20148|20151.5|20146.5|20161|20156|20137|20132|631
1680072600000|2023-03-29 06:50:00|20152|20147|20169|20164|20181.5|20176.5|20149|20144|611
1680072900000|2023-03-29 06:55:00|20168.5|20163.5|20173|20168|20174|20169|20156.5|20151.5|835
1680073200000|2023-03-29 07:00:00|20173.5|20168.5|20178.5|20173.5|20186.5|20181.5|20161|20156|611
1680073500000|2023-03-29 07:05:00|20179|20174|20185|20180|20190.5|20185.5|20171.5|20166.5|615
1680073800000|2023-03-29 07:10:00|20185.5|20180.5|20181|20176|20196|20191|20180|20175|455
1680074100000|2023-03-29 07:15:00|20180.5|20175.5|20147.5|20142.5|20182.5|20177.5|20147.5|20142.5|413
1680074400000|2023-03-29 07:20:00|20146.5|20141.5|20153.5|20148.5|20166|20161|20143|20138|975
1680074700000|2023-03-29 07:25:00|20154|20149|20179.5|20174.5|20187|20182|20153.5|20148.5|823
1680075000000|2023-03-29 07:30:00|20180.5|20175.5|20158|20153|20182|20177|20152.5|20147.5|718
1680075300000|2023-03-29 07:35:00|20158.5|20153.5|20165|20160|20167.5|20162.5|20147.5|20142.5|601
1680075600000|2023-03-29 07:40:00|20165.5|20160.5|20188|20183|20190|20185|20164.5|20159.5|730
1680075900000|2023-03-29 07:45:00|20187.5|20182.5|20200.5|20195.5|20215|20210|20185|20180|1522
1680076200000|2023-03-29 07:50:00|20200|20195|20194|20189|20207|20202|20189|20184|687
1680076500000|2023-03-29 07:55:00|20193|20188|20178|20173|20195.5|20190.5|20170|20165|1040
1680076800000|2023-03-29 08:00:00|20179|20174|20184.5|20179.5|20197|20192|20167|20162|991
1680077100000|2023-03-29 08:05:00|20185|20180|20197.5|20192.5|20217|20212|20184|20179|1891
1680077400000|2023-03-29 08:10:00|20196.5|20191.5|20201|20196|20220.5|20215.5|20196|20191|2443
1680077700000|2023-03-29 08:15:00|20200.5|20195.5|20214|20209|20224.5|20219.5|20196|20191|2338
1680078000000|2023-03-29 08:20:00|20215|20210|20229.5|20224.5|20229.5|20224.5|20208.5|20203.5|503
1680078300000|2023-03-29 08:25:00|20229|20224|20239|20234|20246|20241|20225.5|20220.5|1189
1680078600000|2023-03-29 08:30:00|20255|20225|20283.2|20253.2|20286.6|20256.6|20255|20225|0
1680078900000|2023-03-29 08:35:00|20283.3|20253.3|20279.3|20249.3|20285.2|20255.2|20278.4|20248.4|0
1680079200000|2023-03-29 08:40:00|20278.9|20248.9|20256.2|20226.2|20279.3|20249.3|20252.6|20222.6|0
1680079500000|2023-03-29 08:45:00|20256.9|20226.9|20252.7|20222.7|20256.9|20226.9|20251.9|20221.9|0
1680079800000|2023-03-29 08:50:00|20251.9|20221.9|20252.6|20222.6|20253.1|20223.1|20249.5|20219.5|0
1680080100000|2023-03-29 08:55:00|20253.3|20223.3|20258|20228|20258|20228|20251.8|20221.8|0
1680080400000|2023-03-29 09:00:00|20257.6|20227.6|20259.9|20229.9|20260.5|20230.5|20256.1|20226.1|0
1680080700000|2023-03-29 09:05:00|20260.3|20230.3|20270.3|20240.3|20270.3|20240.3|20259.2|20229.2|0
1680081000000|2023-03-29 09:10:00|20270.7|20240.7|20268.9|20238.9|20275.2|20245.2|20267.8|20237.8|0
1680081300000|2023-03-29 09:15:00|20242|20234|20232.5|20224.5|20248.5|20240.5|20219|20211|533
1680081600000|2023-03-29 09:20:00|20233|20225|20229|20221|20240.5|20232.5|20227|20219|197
1680081900000|2023-03-29 09:25:00|20228.5|20220.5|20229.5|20221.5|20240.5|20232.5|20228.5|20220.5|90
1680082200000|2023-03-29 09:30:00|20229|20221|20229.5|20221.5|20239.5|20231.5|20223.5|20215.5|102
1680082500000|2023-03-29 09:35:00|20229|20221|20235.5|20227.5|20236.5|20228.5|20218.5|20210.5|166
1680082800000|2023-03-29 09:40:00|20235|20227|20251|20243|20251|20243|20234.5|20226.5|82
1680083100000|2023-03-29 09:45:00|20250.5|20242.5|20261.5|20253.5|20267.5|20259.5|20250.5|20242.5|80
1680083400000|2023-03-29 09:50:00|20262|20254|20257|20249|20263.5|20255.5|20255.5|20247.5|26
1680083700000|2023-03-29 09:55:00|20257.5|20249.5|20275.5|20267.5|20278.5|20270.5|20256|20248|72
1680084000000|2023-03-29 10:00:00|20249.4|20241.4|20233.9|20225.9|20252.4|20244.4|20230.9|20222.9|61
1680084300000|2023-03-29 10:05:00|20232.9|20224.9|20224.9|20216.9|20235.4|20227.4|20221.9|20213.9|42
1680084600000|2023-03-29 10:10:00|20225.4|20217.4|20230.9|20222.9|20236.4|20228.4|20224.4|20216.4|27
1680084900000|2023-03-29 10:15:00|20230.4|20222.4|20228.9|20220.9|20236.4|20228.4|20225.4|20217.4|40
1680085200000|2023-03-29 10:20:00|20228.4|20220.4|20207.4|20199.4|20228.9|20220.9|20205.9|20197.9|71
1680085500000|2023-03-29 10:25:00|20207.9|20199.9|20224.4|20216.4|20226.4|20218.4|20206.9|20198.9|52
1680085800000|2023-03-29 10:30:00|20224.9|20216.9|20229.4|20221.4|20230.4|20222.4|20224.4|20216.4|23
1680086100000|2023-03-29 10:35:00|20228.9|20220.9|20227.4|20219.4|20234.9|20226.9|20222.4|20214.4|39
1680086400000|2023-03-29 10:40:00|20226.9|20218.9|20225.9|20217.9|20229.4|20221.4|20222.4|20214.4|169
1680086700000|2023-03-29 10:45:00|20251|20243|20256.5|20248.5|20256.5|20248.5|20249.5|20241.5|19
1680087000000|2023-03-29 10:50:00|20256|20248|20255|20247|20261.5|20253.5|20249.5|20241.5|51
1680087300000|2023-03-29 10:55:00|20255.5|20247.5|20258|20250|20263|20255|20255|20247|48
1680087600000|2023-03-29 11:00:00|20257.5|20249.5|20250.5|20242.5|20260.5|20252.5|20250.5|20242.5|102
1680087900000|2023-03-29 11:05:00|20251|20243|20254.5|20246.5|20262|20254|20250.5|20242.5|27
1680088200000|2023-03-29 11:10:00|20253.5|20245.5|20246|20238|20254.5|20246.5|20246|20238|22
1680088500000|2023-03-29 11:15:00|20220.9|20212.9|20222.4|20214.4|20228.9|20220.9|20220.4|20212.4|15
1680088800000|2023-03-29 11:20:00|20222.9|20214.9|20226.9|20218.9|20227.9|20219.9|20221.4|20213.4|13
1680089100000|2023-03-29 11:25:00|20227.4|20219.4|20212.4|20204.4|20230.4|20222.4|20211.9|20203.9|33
1680089400000|2023-03-29 11:30:00|20213.9|20205.9|20225.9|20217.9|20226.4|20218.4|20212.4|20204.4|15
1680089700000|2023-03-29 11:35:00|20225.4|20217.4|20223.4|20215.4|20228.4|20220.4|20219.9|20211.9|12
1680090000000|2023-03-29 11:40:00|20222.9|20214.9|20230.4|20222.4|20232.9|20224.9|20221.9|20213.9|6
1680090300000|2023-03-29 11:45:00|20229.9|20221.9|20235.9|20227.9|20239.9|20231.9|20229.9|20221.9|22
1680090600000|2023-03-29 11:50:00|20235.4|20227.4|20235.4|20227.4|20244.4|20236.4|20234.9|20226.9|31
1680090900000|2023-03-29 11:55:00|20234.9|20226.9|20232.9|20224.9|20235.4|20227.4|20228.4|20220.4|10
1680091200000|2023-03-29 12:00:00|20233.9|20225.9|20221.9|20213.9|20233.9|20225.9|20220.4|20212.4|40
1680091500000|2023-03-29 12:05:00|20220.9|20212.9|20217.4|20209.4|20224.9|20216.9|20217.4|20209.4|22
1680091800000|2023-03-29 12:10:00|20216.9|20208.9|20208.9|20200.9|20217.9|20209.9|20199.4|20191.4|66
1680092100000|2023-03-29 12:15:00|20209.4|20201.4|20205.9|20197.9|20215.4|20207.4|20205.9|20197.9|47
1680092400000|2023-03-29 12:20:00|20206.4|20198.4|20192.9|20184.9|20210.4|20202.4|20191.4|20183.4|54
1680092700000|2023-03-29 12:25:00|20191.9|20183.9|20189.9|20181.9|20194.4|20186.4|20185.9|20177.9|39
1680093000000|2023-03-29 12:30:00|20188.9|20180.9|20176.9|20168.9|20191.9|20183.9|20175.4|20167.4|69
1680093300000|2023-03-29 12:35:00|20176.4|20168.4|20167.9|20159.9|20176.4|20168.4|20158.9|20150.9|79
1680093600000|2023-03-29 12:40:00|20169.9|20161.9|20174.4|20166.4|20174.4|20166.4|20168.4|20160.4|35
1680093900000|2023-03-29 12:45:00|20200.5|20192.5|20205|20197|20209.5|20201.5|20200.5|20192.5|68
1680094200000|2023-03-29 12:50:00|20205.5|20197.5|20227.5|20219.5|20227.5|20219.5|20202.5|20194.5|104
1680094500000|2023-03-29 12:55:00|20227|20219|20209|20201|20227.5|20219.5|20207|20199|78
1680094800000|2023-03-29 13:00:00|20181.9|20173.9|20185.9|20177.9|20187.9|20179.9|20181.4|20173.4|9
1680095100000|2023-03-29 13:05:00|20186.4|20178.4|20192.9|20184.9|20200.4|20192.4|20185.9|20177.9|28
1680095400000|2023-03-29 13:10:00|20192.4|20184.4|20184.4|20176.4|20192.4|20184.4|20181.4|20173.4|24
1680095700000|2023-03-29 13:15:00|20183.9|20175.9|20201.4|20193.4|20204.9|20196.9|20178.4|20170.4|42
1680096000000|2023-03-29 13:20:00|20201.9|20193.9|20188.9|20180.9|20201.9|20193.9|20177.4|20169.4|59
1680096300000|2023-03-29 13:25:00|20188.4|20180.4|20191.4|20183.4|20195.4|20187.4|20180.4|20172.4|96
1680096600000|2023-03-29 13:30:00|20217|20209|20191|20183|20219.5|20211.5|20170.5|20162.5|330
1680096900000|2023-03-29 13:35:00|20191.5|20183.5|20158.5|20150.5|20197.5|20189.5|20157|20149|511
1680097200000|2023-03-29 13:40:00|20159|20151|20198.5|20190.5|20202|20194|20134.5|20126.5|380
1680097500000|2023-03-29 13:45:00|20198|20190|20236.5|20228.5|20250|20242|20176.5|20168.5|374
1680097800000|2023-03-29 13:50:00|20236|20228|20269.5|20261.5|20288.5|20280.5|20223|20215|407
1680098100000|2023-03-29 13:55:00|20270.5|20262.5|20299|20291|20299|20291|20270.5|20262.5|262
1680098400000|2023-03-29 14:00:00|20301|20293|20303|20295|20324.5|20316.5|20297.5|20289.5|316
1680098700000|2023-03-29 14:05:00|20303.5|20295.5|20316.5|20308.5|20323|20315|20294.5|20286.5|200
1680099000000|2023-03-29 14:10:00|20316|20308|20294.5|20286.5|20317|20309|20285.5|20277.5|136
1680099300000|2023-03-29 14:15:00|20268.4|20260.4|20297.4|20289.4|20297.4|20289.4|20261.9|20253.9|135
1680099600000|2023-03-29 14:20:00|20296.9|20288.9|20269.9|20261.9|20304.4|20296.4|20267.4|20259.4|199
1680099900000|2023-03-29 14:25:00|20267.9|20259.9|20267.4|20259.4|20272.4|20264.4|20254.4|20246.4|121
1680100200000|2023-03-29 14:30:00|20292.5|20284.5|20278.5|20270.5|20292.5|20284.5|20274.5|20266.5|103
1680100500000|2023-03-29 14:35:00|20279|20271|20261|20253|20290|20282|20257|20249|194
1680100800000|2023-03-29 14:40:00|20264.5|20256.5|20261.5|20253.5|20268.5|20260.5|20254.5|20246.5|86
1680101100000|2023-03-29 14:45:00|20262|20254|20250.5|20242.5|20267.5|20259.5|20246.5|20238.5|117
1680101400000|2023-03-29 14:50:00|20251|20243|20278.5|20270.5|20279.5|20271.5|20251|20243|105
1680101700000|2023-03-29 14:55:00|20279|20271|20284.5|20276.5|20289.5|20281.5|20257|20249|154
1680102000000|2023-03-29 15:00:00|20259.9|20251.9|20278.4|20270.4|20278.4|20270.4|20258.9|20250.9|100
1680102300000|2023-03-29 15:05:00|20277.9|20269.9|20283.4|20275.4|20284.9|20276.9|20265.4|20257.4|75
1680102600000|2023-03-29 15:10:00|20283.9|20275.9|20270.9|20262.9|20283.9|20275.9|20264.9|20256.9|73
1680102900000|2023-03-29 15:15:00|20271.4|20263.4|20268.9|20260.9|20278.9|20270.9|20253.9|20245.9|133
1680103200000|2023-03-29 15:20:00|20269.4|20261.4|20283.4|20275.4|20298.9|20290.9|20267.9|20259.9|137
1680103500000|2023-03-29 15:25:00|20285.4|20277.4|20293.9|20285.9|20293.9|20285.9|20275.9|20267.9|88
1680103800000|2023-03-29 15:30:00|20318|20310|20330|20322|20336|20328|20313|20305|125
1680104100000|2023-03-29 15:35:00|20329.5|20321.5|20323.5|20315.5|20333.5|20325.5|20317.5|20309.5|85
1680104400000|2023-03-29 15:40:00|20324.5|20316.5|20327.5|20319.5|20332|20324|20315|20307|101
1680104700000|2023-03-29 15:45:00|20303.9|20295.9|20305.4|20297.4|20314.4|20306.4|20298.9|20290.9|88
1680105000000|2023-03-29 15:50:00|20304.9|20296.9|20305.4|20297.4|20306.9|20298.9|20294.4|20286.4|66
1680105300000|2023-03-29 15:55:00|20304.9|20296.9|20307.9|20299.9|20315.4|20307.4|20302.9|20294.9|52
1680105600000|2023-03-29 16:00:00|20331.5|20323.5|20332.5|20324.5|20340.5|20332.5|20329.5|20321.5|112
1680105900000|2023-03-29 16:05:00|20333|20325|20322|20314|20333|20325|20317.5|20309.5|48
1680106200000|2023-03-29 16:10:00|20323.5|20315.5|20337.5|20329.5|20340|20332|20321.5|20313.5|53
1680106500000|2023-03-29 16:15:00|20313.4|20305.4|20311.4|20303.4|20314.4|20306.4|20307.4|20299.4|26
1680106800000|2023-03-29 16:20:00|20310.9|20302.9|20310.4|20302.4|20319.4|20311.4|20305.9|20297.9|73
1680107100000|2023-03-29 16:25:00|20309.9|20301.9|20308.9|20300.9|20311.4|20303.4|20303.4|20295.4|51
1680107400000|2023-03-29 16:30:00|20308.4|20300.4|20304.9|20296.9|20313.9|20305.9|20303.4|20295.4|108
1680107700000|2023-03-29 16:35:00|20304.4|20296.4|20307.9|20299.9|20315.9|20307.9|20304.4|20296.4|77
1680108000000|2023-03-29 16:40:00|20308.4|20300.4|20292.9|20284.9|20308.9|20300.9|20288.4|20280.4|72
1680108300000|2023-03-29 16:45:00|20319|20311|20318.5|20310.5|20319|20311|20301.5|20293.5|56
1680108600000|2023-03-29 16:50:00|20318|20310|20311|20303|20323.5|20315.5|20310|20302|33
1680108900000|2023-03-29 16:55:00|20310.5|20302.5|20300.5|20292.5|20313|20305|20297.5|20289.5|58
1680109200000|2023-03-29 17:00:00|20301|20293|20310.5|20302.5|20311.5|20303.5|20293|20285|42
1680109500000|2023-03-29 17:05:00|20311|20303|20324|20316|20325|20317|20310|20302|39
1680109800000|2023-03-29 17:10:00|20323.5|20315.5|20321|20313|20324|20316|20317.5|20309.5|27
1680110100000|2023-03-29 17:15:00|20321.5|20313.5|20303|20295|20321.5|20313.5|20302.5|20294.5|27
1680110400000|2023-03-29 17:20:00|20303.5|20295.5|20300|20292|20307.5|20299.5|20292.5|20284.5|41
1680110700000|2023-03-29 17:25:00|20300.5|20292.5|20314.5|20306.5|20316.5|20308.5|20298.5|20290.5|26
1680111000000|2023-03-29 17:30:00|20290.4|20282.4|20281.9|20273.9|20295.9|20287.9|20278.4|20270.4|28
1680111300000|2023-03-29 17:35:00|20282.4|20274.4|20268.9|20260.9|20284.9|20276.9|20267.9|20259.9|58
1680111600000|2023-03-29 17:40:00|20269.4|20261.4|20270.4|20262.4|20274.4|20266.4|20267.4|20259.4|21
1680111900000|2023-03-29 17:45:00|20294.5|20286.5|20300.5|20292.5|20301.5|20293.5|20291|20283|39
1680112200000|2023-03-29 17:50:00|20300|20292|20305|20297|20309|20301|20294.5|20286.5|32
1680112500000|2023-03-29 17:55:00|20305.5|20297.5|20303.5|20295.5|20307.5|20299.5|20299|20291|71
1680112800000|2023-03-29 18:00:00|20304.5|20296.5|20294.5|20286.5|20305.5|20297.5|20291|20283|36
1680113100000|2023-03-29 18:05:00|20295|20287|20292|20284|20295.5|20287.5|20286.5|20278.5|32
1680113400000|2023-03-29 18:10:00|20292.5|20284.5|20307.5|20299.5|20307.5|20299.5|20288.5|20280.5|31
1680113700000|2023-03-29 18:15:00|20282.9|20274.9|20269.9|20261.9|20284.4|20276.4|20269.9|20261.9|38
1680114000000|2023-03-29 18:20:00|20270.4|20262.4|20282.9|20274.9|20283.4|20275.4|20267.4|20259.4|19
1680114300000|2023-03-29 18:25:00|20283.4|20275.4|20281.4|20273.4|20284.4|20276.4|20277.9|20269.9|11
1680114600000|2023-03-29 18:30:00|20306|20298|20308.5|20300.5|20311.5|20303.5|20304.5|20296.5|30
1680114900000|2023-03-29 18:35:00|20311|20303|20307|20299|20314.5|20306.5|20305|20297|55
1680115200000|2023-03-29 18:40:00|20308|20300|20315.5|20307.5|20315.5|20307.5|20304.5|20296.5|72
1680115500000|2023-03-29 18:45:00|20315|20307|20324|20316|20325.5|20317.5|20310.5|20302.5|52
1680115800000|2023-03-29 18:50:00|20323.5|20315.5|20322|20314|20325.5|20317.5|20307.5|20299.5|259
1680116100000|2023-03-29 18:55:00|20320.5|20312.5|20325.5|20295.5|20325.5|20314.5|20306.5|20295.5|84
1680116400000|2023-03-29 19:00:00|20325.7|20295.7|20314.8|20284.8|20326.6|20296.6|20309.4|20279.4|0
1680116700000|2023-03-29 19:05:00|20314.6|20284.6|20322.5|20292.5|20322.9|20292.9|20313.9|20283.9|0
1680117000000|2023-03-29 19:10:00|20322.3|20292.3|20318.5|20288.5|20325.3|20295.3|20316.8|20286.8|0
1680117300000|2023-03-29 19:15:00|20318.4|20288.4|20323.3|20293.3|20327.9|20297.9|20318.3|20288.3|0
1680117600000|2023-03-29 19:20:00|20323.1|20293.1|20322.7|20292.7|20329|20299|20319.4|20289.4|0
1680117900000|2023-03-29 19:25:00|20322.9|20292.9|20320|20290|20326.5|20296.5|20311.9|20281.9|0
1680118200000|2023-03-29 19:30:00|20319.6|20289.6|20315.4|20285.4|20319.8|20289.8|20312|20282|0
1680118500000|2023-03-29 19:35:00|20315.2|20285.2|20303.4|20273.4|20315.2|20285.2|20303.2|20273.2|0
1680118800000|2023-03-29 19:40:00|20303|20273|20320.4|20290.4|20326|20296|20299.5|20269.5|0
1680119100000|2023-03-29 19:45:00|20320.2|20290.2|20325.2|20295.2|20325.4|20295.4|20318.1|20288.1|0
1680119400000|2023-03-29 19:50:00|20325.8|20295.8|20321.6|20291.6|20331.5|20301.5|20321.4|20291.4|0
1680119700000|2023-03-29 19:55:00|20321.5|20291.5|20313.7|20283.7|20324|20294|20305.6|20275.6|0
1680120000000|2023-03-29 20:00:00|20313|20283|20311|20281|20313|20283|20306.2|20276.2|0
1680120300000|2023-03-29 20:05:00|20310.6|20280.6|20312.7|20282.7|20315.2|20285.2|20310.1|20280.1|0
1680120600000|2023-03-29 20:10:00|20313.4|20283.4|20313.5|20283.5|20314.4|20284.4|20312.7|20282.7|0
1680120900000|2023-03-29 20:15:00|20314.3|20284.3|20315.7|20285.7|20316.2|20286.2|20313.6|20283.6|0
1680121200000|2023-03-29 20:20:00|20315|20285|20316.7|20286.7|20317.5|20287.5|20314.9|20284.9|0
1680121500000|2023-03-29 20:25:00|20316.6|20286.6|20306.8|20276.8|20331.1|20301.1|20306.8|20276.8|0
1680121800000|2023-03-29 20:30:00|20307.6|20277.6|20309.4|20279.4|20311.1|20281.1|20307.6|20277.6|0
1680122100000|2023-03-29 20:35:00|20309|20279|20309.4|20279.4|20310.2|20280.2|20308.5|20278.5|0
1680122400000|2023-03-29 20:40:00|20308.6|20278.6|20311.1|20281.1|20311.9|20281.9|20307.7|20277.7|0
1680122700000|2023-03-29 20:45:00|20310.3|20280.3|20306.8|20276.8|20311.9|20281.9|20306.8|20276.8|0
1680123000000|2023-03-29 20:50:00|20307.6|20277.6|20306.8|20276.8|20307.7|20277.7|20306.8|20276.8|0
1680123300000|2023-03-29 20:55:00|20306.1|20276.1|20304.9|20274.9|20306.6|20276.6|20304.1|20274.1|0
1680123600000|2023-03-29 21:00:00|20306.4|20276.4|20305.7|20275.7|20306.6|20276.6|20305.7|20275.7|0
1680123900000|2023-03-29 21:05:00|20305.5|20275.5|20299.6|20269.6|20305.5|20275.5|20298.1|20268.1|0
1680124200000|2023-03-29 21:10:00|20299.2|20269.2|20298.9|20268.9|20299.2|20269.2|20298.9|20268.9|0
1680125100000|2023-03-29 21:25:00|20299|20269|20298.9|20268.9|20299.3|20269.3|20298.9|20268.9|0
1680125400000|2023-03-29 21:30:00|20299|20269|20300.3|20270.3|20300.3|20270.3|20298.7|20268.7|0
1680125700000|2023-03-29 21:35:00|20300.1|20270.1|20298.9|20268.9|20300.1|20270.1|20298.8|20268.8|0
1680126000000|2023-03-29 21:40:00|20298.7|20268.7|20297.1|20267.1|20299.3|20269.3|20297.1|20267.1|0
1680126300000|2023-03-29 21:45:00|20297.2|20267.2|20298|20268|20298|20268|20297.1|20267.1|0
1680126600000|2023-03-29 21:50:00|20298.3|20268.3|20296.4|20266.4|20298.3|20268.3|20296.4|20266.4|0
1680126900000|2023-03-29 21:55:00|20296.3|20266.3|20296.6|20266.6|20297.5|20267.5|20296.2|20266.2|0
1680127200000|2023-03-29 22:00:00|20297.1|20267.1|20292.5|20262.5|20298|20268|20290.8|20260.8|0
1680127500000|2023-03-29 22:05:00|20293.3|20263.3|20300.1|20270.1|20301.8|20271.8|20292.5|20262.5|0
1680127800000|2023-03-29 22:10:00|20300.9|20270.9|20300.8|20270.8|20303.4|20273.4|20299.2|20269.2|0
1680128100000|2023-03-29 22:15:00|20301.6|20271.6|20301.2|20271.2|20301.7|20271.7|20299.6|20269.6|0
1680128400000|2023-03-29 22:20:00|20300.5|20270.5|20300.4|20270.4|20301.2|20271.2|20298.7|20268.7|0
1680128700000|2023-03-29 22:25:00|20301.1|20271.1|20299.9|20269.9|20301.2|20271.2|20298.7|20268.7|0
1680129000000|2023-03-29 22:30:00|20299.6|20269.6|20295.9|20265.9|20299.6|20269.6|20294.6|20264.6|0
1680129300000|2023-03-29 22:35:00|20295.2|20265.2|20290|20260|20295.9|20265.9|20290|20260|0
1680129600000|2023-03-29 22:40:00|20290.7|20260.7|20291.9|20261.9|20293.6|20263.6|20289.9|20259.9|0
1680129900000|2023-03-29 22:45:00|20292.6|20262.6|20292.3|20262.3|20293.6|20263.6|20291.9|20261.9|0
1680130200000|2023-03-29 22:50:00|20293|20263|20295.2|20265.2|20295.7|20265.7|20293|20263|0
1680130500000|2023-03-29 22:55:00|20294.4|20264.4|20295.2|20265.2|20295.2|20265.2|20292.6|20262.6|0
1680130800000|2023-03-29 23:00:00|20295.4|20265.4|20294.8|20264.8|20297.2|20267.2|20293.9|20263.9|0
1680131100000|2023-03-29 23:05:00|20294|20264|20292.8|20262.8|20294|20264|20292|20262|0
1680131400000|2023-03-29 23:10:00|20293.6|20263.6|20294.2|20264.2|20294.2|20264.2|20292.8|20262.8|0
1680131700000|2023-03-29 23:15:00|20293.8|20263.8|20300.7|20270.7|20301.5|20271.5|20293.3|20263.3|0
1680132000000|2023-03-29 23:20:00|20315.2|20285.2|20323.7|20293.7|20324.1|20294.1|20314.4|20284.4|0
1680132300000|2023-03-29 23:25:00|20323|20293|20322.7|20292.7|20324.5|20294.5|20322.7|20292.7|0
1680132600000|2023-03-29 23:30:00|20323.5|20293.5|20320.4|20290.4|20325.3|20295.3|20320.3|20290.3|0
1680132900000|2023-03-29 23:35:00|20321.1|20291.1|20319.1|20289.1|20322|20292|20318.3|20288.3|0
1680133200000|2023-03-29 23:40:00|20318.4|20288.4|20340.3|20310.3|20342|20312|20316|20286|0
1680133500000|2023-03-29 23:45:00|20341.1|20311.1|20340.6|20310.6|20342|20312|20338.9|20308.9|0
1680133800000|2023-03-29 23:50:00|20341|20311|20341.7|20311.7|20342.5|20312.5|20339.8|20309.8|0
1680134100000|2023-03-29 23:55:00|20340.9|20310.9|20339.9|20309.9|20342.5|20312.5|20339.1|20309.1|0
1680134400000|2023-03-30 00:00:00|20341.4|20311.4|20338.4|20308.4|20341.6|20311.6|20336.5|20306.5|0
1680134700000|2023-03-30 00:05:00|20337.6|20307.6|20338|20308|20343.1|20313.1|20336.7|20306.7|0
1680135000000|2023-03-30 00:10:00|20338.8|20308.8|20339.9|20309.9|20340.4|20310.4|20338.2|20308.2|0
1680135300000|2023-03-30 00:15:00|20339.2|20309.2|20344.4|20314.4|20344.4|20314.4|20338.4|20308.4|0
1680135600000|2023-03-30 00:20:00|20342.9|20312.9|20344.6|20314.6|20344.6|20314.6|20341.1|20311.1|0
1680135900000|2023-03-30 00:25:00|20343.9|20313.9|20343.2|20313.2|20343.9|20313.9|20342.1|20312.1|0
1680136200000|2023-03-30 00:30:00|20342.4|20312.4|20343.1|20313.1|20344.2|20314.2|20341.6|20311.6|0
1680136500000|2023-03-30 00:35:00|20343.5|20313.5|20347.5|20317.5|20348.7|20318.7|20343.1|20313.1|0
1680136800000|2023-03-30 00:40:00|20347.1|20317.1|20348.3|20318.3|20350.2|20320.2|20346.6|20316.6|0
1680137100000|2023-03-30 00:45:00|20347.9|20317.9|20350.6|20320.6|20351.2|20321.2|20346.5|20316.5|0
1680137400000|2023-03-30 00:50:00|20351|20321|20347.9|20317.9|20351.2|20321.2|20347.2|20317.2|0
1680137700000|2023-03-30 00:55:00|20348.6|20318.6|20349.5|20319.5|20350.5|20320.5|20347.9|20317.9|0
1680138000000|2023-03-30 01:00:00|20349.4|20319.4|20347.6|20317.6|20350.5|20320.5|20347.6|20317.6|0
1680138300000|2023-03-30 01:05:00|20348.3|20318.3|20309.1|20279.1|20348.3|20318.3|20309.1|20279.1|0
1680138600000|2023-03-30 01:10:00|20308.9|20278.9|20310.7|20280.7|20315|20285|20301.4|20271.4|85
1680138900000|2023-03-30 01:15:00|20310|20280|20186|20181|20310|20280|20171|20166|2617
1680139200000|2023-03-30 01:20:00|20186.5|20181.5|20193|20188|20200.5|20195.5|20173.5|20168.5|1321
1680139500000|2023-03-30 01:25:00|20193.5|20188.5|20214|20209|20220.5|20215.5|20193.5|20188.5|1025
1680139800000|2023-03-30 01:30:00|20215|20210|20257|20252|20265.5|20260.5|20203.5|20198.5|4343
1680140100000|2023-03-30 01:35:00|20257.5|20252.5|20253.5|20248.5|20306.5|20301.5|20251.5|20246.5|4128
1680140400000|2023-03-30 01:40:00|20252.5|20247.5|20200|20195|20255|20250|20182.5|20177.5|3045
1680140700000|2023-03-30 01:45:00|20201|20196|20196.5|20191.5|20263|20258|20193|20188|2716
1680141000000|2023-03-30 01:50:00|20198.5|20193.5|20203.8|20198.8|20245|20240|20193.8|20188.8|2291
1680141300000|2023-03-30 01:55:00|20201.8|20196.8|20160.8|20155.8|20215.8|20210.8|20160.8|20155.8|2249
1680141600000|2023-03-30 02:00:00|20161.8|20156.8|20140.8|20135.8|20175.8|20170.8|20132.3|20127.3|2654
1680141900000|2023-03-30 02:05:00|20141.8|20136.8|20123.8|20118.8|20162.3|20157.3|20122.3|20117.3|2154
1680142200000|2023-03-30 02:10:00|20123.3|20118.3|20082.8|20077.8|20126.8|20121.8|20079.8|20074.8|2558
1680142500000|2023-03-30 02:15:00|20084.8|20079.8|20091.8|20086.8|20120.3|20115.3|20070.8|20065.8|2013
1680142800000|2023-03-30 02:20:00|20095.3|20090.3|20127.8|20122.8|20145.8|20140.8|20092.8|20087.8|2720
1680143100000|2023-03-30 02:25:00|20127.3|20122.3|20136.3|20131.3|20152.8|20147.8|20122.8|20117.8|1860
1680143400000|2023-03-30 02:30:00|20137.8|20132.8|20142.3|20137.3|20164.8|20159.8|20127.8|20122.8|2013
1680143700000|2023-03-30 02:35:00|20142.8|20137.8|20099.8|20094.8|20146.3|20141.3|20091.3|20086.3|1527
1680144000000|2023-03-30 02:40:00|20100.3|20095.3|20082.8|20077.8|20109.3|20104.3|20082.3|20077.3|1411
1680144300000|2023-03-30 02:45:00|20080.8|20075.8|20059.3|20054.3|20087.3|20082.3|20053.8|20048.8|2114
1680144600000|2023-03-30 02:50:00|20059.8|20054.8|20021.8|20016.8|20069.8|20064.8|20018.8|20013.8|2241
1680144900000|2023-03-30 02:55:00|20021.3|20016.3|20015.8|20010.8|20039.3|20034.3|20003.8|19998.8|2038
1680145200000|2023-03-30 03:00:00|20016.8|20011.8|20025.8|20020.8|20048.8|20043.8|20006.8|20001.8|1451
1680145500000|2023-03-30 03:05:00|20027.8|20022.8|20048.3|20043.3|20067.8|20062.8|20022.8|20017.8|1220
1680145800000|2023-03-30 03:10:00|20046.8|20041.8|20048.8|20043.8|20071.3|20066.3|20043.8|20038.8|949
1680146100000|2023-03-30 03:15:00|20049.3|20044.3|20090.8|20085.8|20100.3|20095.3|20049.3|20044.3|1335
1680146400000|2023-03-30 03:20:00|20091.3|20086.3|20103.8|20098.8|20118.3|20113.3|20082.8|20077.8|1179
1680146700000|2023-03-30 03:25:00|20105.3|20100.3|20082.8|20077.8|20111.8|20106.8|20082.8|20077.8|849
1680147000000|2023-03-30 03:30:00|20081.3|20076.3|20081.3|20076.3|20104.3|20099.3|20074.3|20069.3|1497
1680147300000|2023-03-30 03:35:00|20081.8|20076.8|20082.8|20077.8|20105.8|20100.8|20081.3|20076.3|526
1680147600000|2023-03-30 03:40:00|20084.3|20079.3|20079.8|20074.8|20092.3|20087.3|20075.8|20070.8|447
1680147900000|2023-03-30 03:45:00|20079.3|20074.3|20063.3|20058.3|20086.3|20081.3|20063.3|20058.3|632
1680148200000|2023-03-30 03:50:00|20062.3|20057.3|20052.8|20047.8|20076.3|20071.3|20052.8|20047.8|699
1680148500000|2023-03-30 03:55:00|20053.3|20048.3|20057.8|20052.8|20068.8|20063.8|20053.3|20048.3|516
1680148800000|2023-03-30 04:00:00|20070.3|20040.3|20076.7|20046.7|20078.2|20048.2|20070.3|20040.3|0
1680149100000|2023-03-30 04:05:00|20077.1|20047.1|20087.8|20057.8|20087.8|20057.8|20076.7|20046.7|0
1680149400000|2023-03-30 04:10:00|20088.6|20058.6|20089.9|20059.9|20089.9|20059.9|20087.5|20057.5|0
1680149700000|2023-03-30 04:15:00|20090.6|20060.6|20043.4|20013.4|20090.6|20060.6|20036|20006|0
1680150000000|2023-03-30 04:20:00|20043.5|20013.5|20049.8|20019.8|20049.8|20019.8|20033.4|20003.4|0
1680150300000|2023-03-30 04:25:00|20049.1|20019.1|20049.8|20019.8|20052.1|20022.1|20047.4|20017.4|0
1680150600000|2023-03-30 04:30:00|20050.4|20020.4|20050.7|20020.7|20051.4|20021.4|20048.6|20018.6|0
1680150900000|2023-03-30 04:35:00|20050.5|20020.5|20050.4|20020.4|20051.8|20021.8|20048.9|20018.9|0
1680151200000|2023-03-30 04:40:00|20050.7|20020.7|20054.7|20024.7|20055.4|20025.4|20050.4|20020.4|0
1680151500000|2023-03-30 04:45:00|20053.9|20023.9|20054|20024|20055.6|20025.6|20052|20022|0
1680151800000|2023-03-30 04:50:00|20054.2|20024.2|20067.2|20037.2|20067.2|20037.2|20053.6|20023.6|0
1680152100000|2023-03-30 04:55:00|20066.8|20036.8|20070|20040|20071.8|20041.8|20066.1|20036.1|6
1680152400000|2023-03-30 05:00:00|20063.8|20058.8|20096.3|20091.3|20123.8|20118.8|20061.3|20056.3|2173
1680152700000|2023-03-30 05:05:00|20096.8|20091.8|20125.3|20120.3|20139.3|20134.3|20093.3|20088.3|1323
1680153000000|2023-03-30 05:10:00|20126.8|20121.8|20131.3|20126.3|20149.3|20144.3|20122.3|20117.3|1047
1680153300000|2023-03-30 05:15:00|20130.8|20125.8|20166.8|20161.8|20181.8|20176.8|20130.8|20125.8|1811
1680153600000|2023-03-30 05:20:00|20167.3|20162.3|20174.3|20169.3|20209.8|20204.8|20164.8|20159.8|1770
1680153900000|2023-03-30 05:25:00|20175.8|20170.8|20195.8|20190.8|20211.8|20206.8|20175.3|20170.3|1144
1680154200000|2023-03-30 05:30:00|20198.3|20193.3|20229.8|20224.8|20262.3|20257.3|20194.8|20189.8|2456
1680154500000|2023-03-30 05:35:00|20230.8|20225.8|20207.8|20202.8|20233.8|20228.8|20197.8|20192.8|1428
1680154800000|2023-03-30 05:40:00|20208.3|20203.3|20212.8|20207.8|20230.8|20225.8|20207.3|20202.3|1197
1680155100000|2023-03-30 05:45:00|20214.3|20209.3|20241.8|20236.8|20257.8|20252.8|20210.8|20205.8|1636
1680155400000|2023-03-30 05:50:00|20240.8|20235.8|20300.8|20295.8|20329.8|20324.8|20238.8|20233.8|2725
1680155700000|2023-03-30 05:55:00|20302.8|20297.8|20286.8|20281.8|20340.8|20335.8|20286.8|20281.8|2299
1680156000000|2023-03-30 06:00:00|20287.8|20282.8|20268.8|20263.8|20321.8|20316.8|20267.8|20262.8|2280
1680156300000|2023-03-30 06:05:00|20267.3|20262.3|20258.8|20253.8|20298.8|20293.8|20257.8|20252.8|1484
1680156600000|2023-03-30 06:10:00|20259.8|20254.8|20273.3|20268.3|20300.3|20295.3|20256.8|20251.8|1163
1680156900000|2023-03-30 06:15:00|20273.8|20268.8|20230.3|20225.3|20282.3|20277.3|20230.3|20225.3|1212
1680157200000|2023-03-30 06:20:00|20229.8|20224.8|20234.8|20229.8|20257.3|20252.3|20229.8|20224.8|1034
1680157500000|2023-03-30 06:25:00|20233.8|20228.8|20224.8|20219.8|20250.8|20245.8|20224.3|20219.3|907
1680157800000|2023-03-30 06:30:00|20226.8|20221.8|20205.3|20200.3|20239.8|20234.8|20205.3|20200.3|1062
1680158100000|2023-03-30 06:35:00|20204.3|20199.3|20218.8|20213.8|20231.8|20226.8|20204.3|20199.3|691
1680158400000|2023-03-30 06:40:00|20218.3|20213.3|20239.3|20234.3|20258.3|20253.3|20218.3|20213.3|1121
1680158700000|2023-03-30 06:45:00|20240.3|20235.3|20243.8|20238.8|20264.3|20259.3|20237.8|20232.8|1054
1680159000000|2023-03-30 06:50:00|20243.3|20238.3|20244.8|20239.8|20264.8|20259.8|20237.8|20232.8|1149
1680159300000|2023-03-30 06:55:00|20245.8|20240.8|20260.3|20255.3|20280.8|20275.8|20239.8|20234.8|907
1680159600000|2023-03-30 07:00:00|20258.8|20253.8|20248.3|20243.3|20274.3|20269.3|20248.3|20243.3|800
1680159900000|2023-03-30 07:05:00|20250.8|20245.8|20251.3|20246.3|20267.3|20262.3|20244.8|20239.8|742
1680160200000|2023-03-30 07:10:00|20251.8|20246.8|20265.8|20260.8|20278.3|20273.3|20251.8|20246.8|722
1680160500000|2023-03-30 07:15:00|20265.3|20260.3|20285.8|20280.8|20294.8|20289.8|20257.8|20252.8|760
1680160800000|2023-03-30 07:20:00|20286.3|20281.3|20288.8|20283.8|20301.3|20296.3|20279.8|20274.8|761
1680161100000|2023-03-30 07:25:00|20287.8|20282.8|20288.8|20283.8|20308.3|20303.3|20286.8|20281.8|849
1680161400000|2023-03-30 07:30:00|20289.3|20284.3|20270.8|20265.8|20296.8|20291.8|20269.8|20264.8|924
1680161700000|2023-03-30 07:35:00|20269.8|20264.8|20288.3|20283.3|20295.3|20290.3|20267.8|20262.8|705
1680162000000|2023-03-30 07:40:00|20287.3|20282.3|20301.3|20296.3|20304.3|20299.3|20287.3|20282.3|753
1680162300000|2023-03-30 07:45:00|20302.3|20297.3|20291.8|20286.8|20310.8|20305.8|20291.3|20286.3|1123
1680162600000|2023-03-30 07:50:00|20289.3|20284.3|20293.8|20288.8|20304.3|20299.3|20287.3|20282.3|1033
1680162900000|2023-03-30 07:55:00|20293.3|20288.3|20294.3|20289.3|20296.8|20291.8|20286.3|20281.3|963
1680163200000|2023-03-30 08:00:00|20296.8|20291.8|20333.8|20328.8|20333.8|20328.8|20295.8|20290.8|1419
1680163500000|2023-03-30 08:05:00|20333.3|20328.3|20316.8|20311.8|20337.3|20332.3|20313.8|20308.8|1324
1680163800000|2023-03-30 08:10:00|20318.3|20313.3|20337.8|20332.8|20338.3|20333.3|20300.3|20295.3|747
1680164100000|2023-03-30 08:15:00|20334.8|20329.8|20325.3|20320.3|20341.3|20336.3|20324.3|20319.3|548
1680164400000|2023-03-30 08:20:00|20324.8|20319.8|20314.3|20309.3|20330.3|20325.3|20302.3|20297.3|574
1680164700000|2023-03-30 08:25:00|20313.8|20308.8|20300.3|20295.3|20314.8|20309.8|20296.3|20291.3|733
1680165000000|2023-03-30 08:30:00|20315|20285|20313.8|20283.8|20316.4|20286.4|20309.1|20279.1|1
1680165300000|2023-03-30 08:35:00|20314.5|20284.5|20318.1|20288.1|20318.9|20288.9|20312.6|20282.6|0
1680165600000|2023-03-30 08:40:00|20318.9|20288.9|20317|20287|20319.2|20289.2|20314|20284|0
1680165900000|2023-03-30 08:45:00|20316.6|20286.6|20324.1|20294.1|20324.1|20294.1|20315.2|20285.2|0
1680166200000|2023-03-30 08:50:00|20323.8|20293.8|20327.8|20297.8|20328.9|20298.9|20322.2|20292.2|0
1680166500000|2023-03-30 08:55:00|20327.6|20297.6|20324.4|20294.4|20327.8|20297.8|20322.6|20292.6|0
1680166800000|2023-03-30 09:00:00|20325.2|20295.2|20320.3|20290.3|20327.1|20297.1|20320.3|20290.3|0
1680167100000|2023-03-30 09:05:00|20320.6|20290.6|20321.5|20291.5|20323.2|20293.2|20320.3|20290.3|0
1680167400000|2023-03-30 09:10:00|20321.6|20291.6|20320.8|20290.8|20321.8|20291.8|20319.3|20289.3|0
1680167700000|2023-03-30 09:15:00|20324.3|20316.3|20309.8|20301.8|20325.3|20317.3|20306.8|20298.8|115
1680168000000|2023-03-30 09:20:00|20310.8|20302.8|20300.3|20292.3|20317.3|20309.3|20299.8|20291.8|62
1680168300000|2023-03-30 09:25:00|20299.8|20291.8|20311.8|20303.8|20317.3|20309.3|20295.3|20287.3|167
1680168600000|2023-03-30 09:30:00|20310.8|20302.8|20300.3|20292.3|20313.3|20305.3|20294.3|20286.3|112
1680168900000|2023-03-30 09:35:00|20299.8|20291.8|20292.8|20284.8|20299.8|20291.8|20282.3|20274.3|108
1680169200000|2023-03-30 09:40:00|20292.3|20284.3|20285.8|20277.8|20292.3|20284.3|20283.8|20275.8|122
1680169500000|2023-03-30 09:45:00|20286.8|20278.8|20288.8|20280.8|20296.3|20288.3|20286.8|20278.8|46
1680169800000|2023-03-30 09:50:00|20288.3|20280.3|20284.8|20276.8|20295.8|20287.8|20283.8|20275.8|68
1680170100000|2023-03-30 09:55:00|20285.3|20277.3|20274.3|20266.3|20291.3|20283.3|20271.8|20263.8|66
1680170400000|2023-03-30 10:00:00|20273.8|20265.8|20280.3|20272.3|20284.8|20276.8|20270.3|20262.3|63
1680170700000|2023-03-30 10:05:00|20280.8|20272.8|20299.3|20291.3|20300.8|20292.8|20280.3|20272.3|70
1680171000000|2023-03-30 10:10:00|20299.8|20291.8|20291.8|20283.8|20301.3|20293.3|20287.3|20279.3|37
1680171300000|2023-03-30 10:15:00|20292.3|20284.3|20293.8|20285.8|20301.8|20293.8|20291.8|20283.8|30
1680171600000|2023-03-30 10:20:00|20293.3|20285.3|20290.3|20282.3|20301.3|20293.3|20289.8|20281.8|52
1680171900000|2023-03-30 10:25:00|20288.3|20280.3|20288.8|20280.8|20291.8|20283.8|20284.8|20276.8|38
1680172200000|2023-03-30 10:30:00|20288.3|20280.3|20289.8|20281.8|20292.8|20284.8|20287.8|20279.8|48
1680172500000|2023-03-30 10:35:00|20290.3|20282.3|20297.3|20289.3|20298.3|20290.3|20289.8|20281.8|22
1680172800000|2023-03-30 10:40:00|20295.3|20287.3|20307.8|20299.8|20309.8|20301.8|20294.8|20286.8|64
1680173100000|2023-03-30 10:45:00|20308.3|20300.3|20302.8|20294.8|20308.3|20300.3|20300.3|20292.3|19
1680173400000|2023-03-30 10:50:00|20303.3|20295.3|20305.3|20297.3|20307.8|20299.8|20300.8|20292.8|25
1680173700000|2023-03-30 10:55:00|20304.8|20296.8|20306.8|20298.8|20311.3|20303.3|20304.8|20296.8|31
1680174000000|2023-03-30 11:00:00|20306.3|20298.3|20312.8|20304.8|20315.8|20307.8|20300.3|20292.3|31
1680174300000|2023-03-30 11:05:00|20312.3|20304.3|20312.3|20304.3|20314.8|20306.8|20304.8|20296.8|29
1680174600000|2023-03-30 11:10:00|20309.8|20301.8|20308.8|20300.8|20314.8|20306.8|20304.3|20296.3|28
1680174900000|2023-03-30 11:15:00|20308.3|20300.3|20297.3|20289.3|20309.3|20301.3|20293.8|20285.8|102
1680175200000|2023-03-30 11:20:00|20296.8|20288.8|20301.3|20293.3|20302.8|20294.8|20287.8|20279.8|68
1680175500000|2023-03-30 11:25:00|20301.8|20293.8|20289.8|20281.8|20302.3|20294.3|20286.3|20278.3|54
1680175800000|2023-03-30 11:30:00|20290.3|20282.3|20279.8|20271.8|20290.3|20282.3|20279.8|20271.8|40
1680176100000|2023-03-30 11:35:00|20278.3|20270.3|20285.8|20277.8|20286.3|20278.3|20274.3|20266.3|89
1680176400000|2023-03-30 11:40:00|20286.3|20278.3|20292.3|20284.3|20292.8|20284.8|20283.3|20275.3|21
1680176700000|2023-03-30 11:45:00|20292.8|20284.8|20295.8|20287.8|20297.3|20289.3|20288.3|20280.3|36
1680177000000|2023-03-30 11:50:00|20296.3|20288.3|20295.8|20287.8|20296.8|20288.8|20290.8|20282.8|24
1680177300000|2023-03-30 11:55:00|20295.3|20287.3|20295.8|20287.8|20298.3|20290.3|20292.8|20284.8|15
1680177600000|2023-03-30 12:00:00|20295.3|20287.3|20300.8|20292.8|20304.3|20296.3|20293.3|20285.3|66
1680177900000|2023-03-30 12:05:00|20301.3|20293.3|20306.8|20298.8|20312.3|20304.3|20299.3|20291.3|75
1680178200000|2023-03-30 12:10:00|20306.3|20298.3|20310.3|20302.3|20314.3|20306.3|20302.8|20294.8|42
1680178500000|2023-03-30 12:15:00|20310.8|20302.8|20316.3|20308.3|20316.3|20308.3|20308.3|20300.3|58
1680178800000|2023-03-30 12:20:00|20316.8|20308.8|20320.8|20312.8|20324.3|20316.3|20314.3|20306.3|67
1680179100000|2023-03-30 12:25:00|20320.3|20312.3|20365.8|20357.8|20396.3|20388.3|20320.3|20312.3|964
1680179400000|2023-03-30 12:30:00|20361.8|20353.8|20425.8|20417.8|20429.8|20421.8|20355.8|20347.8|597
1680179700000|2023-03-30 12:35:00|20425.3|20417.3|20401.8|20393.8|20429.8|20421.8|20391.8|20383.8|304
1680180000000|2023-03-30 12:40:00|20402.3|20394.3|20451.8|20443.8|20459.8|20451.8|20396.8|20388.8|551
1680180300000|2023-03-30 12:45:00|20448.8|20440.8|20451.3|20443.3|20461.8|20453.8|20440.3|20432.3|348
1680180600000|2023-03-30 12:50:00|20449.3|20441.3|20430.8|20422.8|20454.8|20446.8|20426.3|20418.3|181
1680180900000|2023-03-30 12:55:00|20430.3|20422.3|20440.3|20432.3|20442.8|20434.8|20419.8|20411.8|183
1680181200000|2023-03-30 13:00:00|20440.8|20432.8|20447.8|20439.8|20447.8|20439.8|20427.8|20419.8|114
1680181500000|2023-03-30 13:05:00|20447.3|20439.3|20458.8|20450.8|20466.3|20458.3|20445.3|20437.3|219
1680181800000|2023-03-30 13:10:00|20458.3|20450.3|20441.8|20433.8|20460.3|20452.3|20433.8|20425.8|232
1680182100000|2023-03-30 13:15:00|20442.8|20434.8|20441.8|20433.8|20447.3|20439.3|20432.8|20424.8|97
1680182400000|2023-03-30 13:20:00|20441.3|20433.3|20450.8|20442.8|20457.8|20449.8|20440.8|20432.8|71
1680182700000|2023-03-30 13:25:00|20450.3|20442.3|20461.3|20453.3|20464.3|20456.3|20448.8|20440.8|89
1680183000000|2023-03-30 13:30:00|20460.8|20452.8|20479.8|20471.8|20479.8|20471.8|20415.3|20407.3|687
1680183300000|2023-03-30 13:35:00|20480.3|20472.3|20476.3|20468.3|20516.8|20508.8|20468.3|20460.3|807
1680183600000|2023-03-30 13:40:00|20476.8|20468.8|20539.3|20531.3|20543.8|20535.8|20475.8|20467.8|721
1680183900000|2023-03-30 13:45:00|20539.8|20531.8|20555.8|20547.8|20560.3|20552.3|20524.3|20516.3|939
1680184200000|2023-03-30 13:50:00|20556.3|20548.3|20574.8|20566.8|20579.3|20571.3|20536.8|20528.8|741
1680184500000|2023-03-30 13:55:00|20572.8|20564.8|20532.8|20524.8|20573.8|20565.8|20530.3|20522.3|452
1680184800000|2023-03-30 14:00:00|20533.8|20525.8|20520.3|20512.3|20545.8|20537.8|20517.3|20509.3|408
1680185100000|2023-03-30 14:05:00|20518.8|20510.8|20509.3|20501.3|20518.8|20510.8|20477.3|20469.3|680
1680185400000|2023-03-30 14:10:00|20509.8|20501.8|20468.3|20460.3|20516.3|20508.3|20467.3|20459.3|483
1680185700000|2023-03-30 14:15:00|20469.3|20461.3|20462.3|20454.3|20479.3|20471.3|20449.8|20441.8|322
1680186000000|2023-03-30 14:20:00|20461.3|20453.3|20457.3|20449.3|20465.8|20457.8|20440.3|20432.3|287
1680186300000|2023-03-30 14:25:00|20458.8|20450.8|20494.3|20486.3|20494.3|20486.3|20443.8|20435.8|287
1680186600000|2023-03-30 14:30:00|20495.3|20487.3|20464.8|20456.8|20495.3|20487.3|20460.3|20452.3|365
1680186900000|2023-03-30 14:35:00|20464.3|20456.3|20478.8|20470.8|20478.8|20470.8|20433.8|20425.8|338
1680187200000|2023-03-30 14:40:00|20476.8|20468.8|20507.3|20499.3|20512.8|20504.8|20472.8|20464.8|355
1680187500000|2023-03-30 14:45:00|20507.8|20499.8|20502.3|20494.3|20512.8|20504.8|20491.8|20483.8|219
1680187800000|2023-03-30 14:50:00|20502.8|20494.8|20524.8|20516.8|20528.3|20520.3|20498.3|20490.3|230
1680188100000|2023-03-30 14:55:00|20524.3|20516.3|20515.8|20507.8|20533.8|20525.8|20511.8|20503.8|184
1680188400000|2023-03-30 15:00:00|20516.3|20508.3|20525.8|20517.8|20527.8|20519.8|20497.8|20489.8|192
1680188700000|2023-03-30 15:05:00|20525.3|20517.3|20537.8|20529.8|20538.3|20530.3|20519.8|20511.8|132
1680189000000|2023-03-30 15:10:00|20536.8|20528.8|20543.3|20535.3|20552.8|20544.8|20532.8|20524.8|185
1680189300000|2023-03-30 15:15:00|20542.8|20534.8|20541.8|20533.8|20547.3|20539.3|20522.3|20514.3|146
1680189600000|2023-03-30 15:20:00|20542.3|20534.3|20548.3|20540.3|20549.8|20541.8|20534.3|20526.3|117
1680189900000|2023-03-30 15:25:00|20547.8|20539.8|20549.3|20541.3|20554.3|20546.3|20536.3|20528.3|164
1680190200000|2023-03-30 15:30:00|20549.8|20541.8|20542.8|20534.8|20552.3|20544.3|20535.8|20527.8|195
1680190500000|2023-03-30 15:35:00|20542.3|20534.3|20552.8|20544.8|20556.8|20548.8|20541.8|20533.8|128
1680190800000|2023-03-30 15:40:00|20553.3|20545.3|20570.3|20562.3|20571.3|20563.3|20552.8|20544.8|159
1680191100000|2023-03-30 15:45:00|20570.8|20562.8|20535.3|20527.3|20571.8|20563.8|20534.3|20526.3|207
1680191400000|2023-03-30 15:50:00|20535.8|20527.8|20548.8|20540.8|20550.3|20542.3|20534.3|20526.3|97
1680191700000|2023-03-30 15:55:00|20548.3|20540.3|20553.8|20545.8|20559.8|20551.8|20544.8|20536.8|95
1680192000000|2023-03-30 16:00:00|20554.3|20546.3|20571.8|20563.8|20572.3|20564.3|20547.3|20539.3|127
1680192300000|2023-03-30 16:05:00|20571.3|20563.3|20584.3|20576.3|20587.8|20579.8|20567.8|20559.8|196
1680192600000|2023-03-30 16:10:00|20583.8|20575.8|20592.8|20584.8|20594.3|20586.3|20582.3|20574.3|211
1680192900000|2023-03-30 16:15:00|20592.3|20584.3|20570.3|20562.3|20592.3|20584.3|20569.8|20561.8|150
1680193200000|2023-03-30 16:20:00|20569.8|20561.8|20569.8|20561.8|20581.3|20573.3|20565.3|20557.3|94
1680193500000|2023-03-30 16:25:00|20570.3|20562.3|20562.8|20554.8|20573.8|20565.8|20558.3|20550.3|98
1680193800000|2023-03-30 16:30:00|20563.3|20555.3|20564.8|20556.8|20569.3|20561.3|20555.3|20547.3|49
1680194100000|2023-03-30 16:35:00|20564.3|20556.3|20543.8|20535.8|20565.8|20557.8|20542.8|20534.8|102
1680194400000|2023-03-30 16:40:00|20543.3|20535.3|20559.8|20551.8|20565.3|20557.3|20542.8|20534.8|157
1680194700000|2023-03-30 16:45:00|20560.3|20552.3|20562.8|20554.8|20563.8|20555.8|20552.8|20544.8|71
1680195000000|2023-03-30 16:50:00|20561.8|20553.8|20571.8|20563.8|20576.8|20568.8|20559.3|20551.3|73
1680195300000|2023-03-30 16:55:00|20571.3|20563.3|20563.8|20555.8|20577.3|20569.3|20562.8|20554.8|96
1680195600000|2023-03-30 17:00:00|20564.3|20556.3|20538.8|20530.8|20564.8|20556.8|20537.8|20529.8|524
1680195900000|2023-03-30 17:05:00|20538.3|20530.3|20515.8|20507.8|20541.8|20533.8|20514.3|20506.3|578
1680196200000|2023-03-30 17:10:00|20516.3|20508.3|20510.3|20502.3|20520.3|20512.3|20500.8|20492.8|546
1680196500000|2023-03-30 17:15:00|20510.8|20502.8|20519.8|20511.8|20522.8|20514.8|20507.8|20499.8|53
1680196800000|2023-03-30 17:20:00|20520.3|20512.3|20504.8|20496.8|20533.8|20525.8|20503.8|20495.8|90
1680197100000|2023-03-30 17:25:00|20505.3|20497.3|20519.8|20511.8|20522.8|20514.8|20503.8|20495.8|59
1680197400000|2023-03-30 17:30:00|20520.3|20512.3|20513.8|20505.8|20520.8|20512.8|20508.8|20500.8|30
1680197700000|2023-03-30 17:35:00|20513.3|20505.3|20497.8|20489.8|20514.3|20506.3|20496.3|20488.3|61
1680198000000|2023-03-30 17:40:00|20497.3|20489.3|20488.8|20480.8|20497.8|20489.8|20477.8|20469.8|149
1680198300000|2023-03-30 17:45:00|20488.3|20480.3|20494.8|20486.8|20498.8|20490.8|20486.3|20478.3|36
1680198600000|2023-03-30 17:50:00|20495.3|20487.3|20487.8|20479.8|20497.8|20489.8|20487.3|20479.3|72
1680198900000|2023-03-30 17:55:00|20487.3|20479.3|20496.3|20488.3|20497.3|20489.3|20485.3|20477.3|75
1680199200000|2023-03-30 18:00:00|20496.8|20488.8|20508.3|20500.3|20510.3|20502.3|20492.3|20484.3|99
1680199500000|2023-03-30 18:05:00|20508.8|20500.8|20506.8|20498.8|20517.8|20509.8|20503.3|20495.3|41
1680199800000|2023-03-30 18:10:00|20507.3|20499.3|20510.3|20502.3|20510.8|20502.8|20496.8|20488.8|24
1680200100000|2023-03-30 18:15:00|20510.8|20502.8|20513.3|20505.3|20515.3|20507.3|20507.8|20499.8|34
1680200400000|2023-03-30 18:20:00|20513.8|20505.8|20507.8|20499.8|20515.3|20507.3|20506.3|20498.3|30
1680200700000|2023-03-30 18:25:00|20507.3|20499.3|20526.8|20518.8|20528.3|20520.3|20506.8|20498.8|66
1680201000000|2023-03-30 18:30:00|20526.3|20518.3|20524.8|20516.8|20530.8|20522.8|20519.8|20511.8|52
1680201300000|2023-03-30 18:35:00|20526.8|20518.8|20510.8|20502.8|20530.3|20522.3|20505.8|20497.8|42
1680201600000|2023-03-30 18:40:00|20511.3|20503.3|20515.3|20507.3|20521.3|20513.3|20506.8|20498.8|41
1680201900000|2023-03-30 18:45:00|20514.8|20506.8|20524.8|20516.8|20525.3|20517.3|20513.8|20505.8|52
1680202200000|2023-03-30 18:50:00|20524.3|20516.3|20526.3|20518.3|20526.3|20518.3|20517.3|20509.3|60
1680202500000|2023-03-30 18:55:00|20527.8|20519.8|20541.7|20511.7|20541.7|20525.3|20522.3|20511.7|65
1680202800000|2023-03-30 19:00:00|20541.5|20511.5|20564.9|20534.9|20565.3|20535.3|20540.9|20510.9|0
1680203100000|2023-03-30 19:05:00|20565.1|20535.1|20556.9|20526.9|20565.3|20535.3|20556.9|20526.9|0
1680203400000|2023-03-30 19:10:00|20556.7|20526.7|20566.5|20536.5|20569.8|20539.8|20552.7|20522.7|0
1680203700000|2023-03-30 19:15:00|20566.3|20536.3|20556.8|20526.8|20568.4|20538.4|20556.5|20526.5|0
1680204000000|2023-03-30 19:20:00|20557|20527|20556.2|20526.2|20562.8|20532.8|20554.3|20524.3|0
1680204300000|2023-03-30 19:25:00|20558.7|20528.7|20562.9|20532.9|20566.7|20536.7|20544.4|20514.4|0
1680204600000|2023-03-30 19:30:00|20562.7|20532.7|20568.1|20538.1|20572.3|20542.3|20558|20528|0
1680204900000|2023-03-30 19:35:00|20567.9|20537.9|20569.6|20539.6|20577.6|20547.6|20567.3|20537.3|0
1680205200000|2023-03-30 19:40:00|20569.4|20539.4|20563.3|20533.3|20572.4|20542.4|20562.5|20532.5|0
1680205500000|2023-03-30 19:45:00|20563.1|20533.1|20548.2|20518.2|20563.1|20533.1|20545.5|20515.5|0
1680205800000|2023-03-30 19:50:00|20548.1|20518.1|20559.6|20529.6|20561.1|20531.1|20548.1|20518.1|0
1680206100000|2023-03-30 19:55:00|20559.2|20529.2|20561.6|20531.6|20569.5|20539.5|20554.4|20524.4|0
1680206400000|2023-03-30 20:00:00|20561.8|20531.8|20563.7|20533.7|20566.9|20536.9|20561.8|20531.8|0
1680206700000|2023-03-30 20:05:00|20563.6|20533.6|20563.7|20533.7|20566.1|20536.1|20563.6|20533.6|0
1680207000000|2023-03-30 20:10:00|20564.1|20534.1|20563.8|20533.8|20565.4|20535.4|20563.7|20533.7|0
1680207300000|2023-03-30 20:15:00|20564.5|20534.5|20565.9|20535.9|20565.9|20535.9|20563.8|20533.8|0
1680207600000|2023-03-30 20:20:00|20566.6|20536.6|20567.1|20537.1|20569.3|20539.3|20563.7|20533.7|0
1680207900000|2023-03-30 20:25:00|20567.9|20537.9|20568|20538|20569.7|20539.7|20567.1|20537.1|0
1680208200000|2023-03-30 20:30:00|20568.7|20538.7|20570.5|20540.5|20572.2|20542.2|20568|20538|0
1680208500000|2023-03-30 20:35:00|20570.9|20540.9|20573|20543|20573.9|20543.9|20570.5|20540.5|0
1680208800000|2023-03-30 20:40:00|20573.3|20543.3|20571.7|20541.7|20574.1|20544.1|20571.7|20541.7|0
1680209100000|2023-03-30 20:45:00|20570.2|20540.2|20566.6|20536.6|20570.2|20540.2|20565.8|20535.8|0
1680209400000|2023-03-30 20:50:00|20565.9|20535.9|20566.5|20536.5|20566.5|20536.5|20565.6|20535.6|0
1680209700000|2023-03-30 20:55:00|20566.8|20536.8|20565.1|20535.1|20566.8|20536.8|20564.6|20534.6|0
1680210000000|2023-03-30 21:00:00|20564.9|20534.9|20564.4|20534.4|20565.1|20535.1|20564.4|20534.4|0
1680210300000|2023-03-30 21:05:00|20564.6|20534.6|20564.1|20534.1|20564.9|20534.9|20563.8|20533.8|0
1680210600000|2023-03-30 21:10:00|20563.8|20533.8|20563.3|20533.3|20564.7|20534.7|20563.3|20533.3|0
1680210900000|2023-03-30 21:15:00|20563.7|20533.7|20564.9|20534.9|20565.1|20535.1|20563.7|20533.7|0
1680211200000|2023-03-30 21:20:00|20564.5|20534.5|20563.2|20533.2|20564.5|20534.5|20562.2|20532.2|0
1680211500000|2023-03-30 21:25:00|20563.8|20533.8|20563.3|20533.3|20563.9|20533.9|20562.9|20532.9|0
1680211800000|2023-03-30 21:30:00|20563.2|20533.2|20561.8|20531.8|20563.4|20533.4|20561.8|20531.8|0
1680212100000|2023-03-30 21:35:00|20561.9|20531.9|20561.9|20531.9|20562.2|20532.2|20561.9|20531.9|0
1680212400000|2023-03-30 21:40:00|20562.1|20532.1|20559|20529|20562.1|20532.1|20559|20529|0
1680212700000|2023-03-30 21:45:00|20558.8|20528.8|20557.9|20527.9|20558.8|20528.8|20557.2|20527.2|0
1680213000000|2023-03-30 21:50:00|20558.2|20528.2|20556.7|20526.7|20558.2|20528.2|20556.4|20526.4|0
1680213300000|2023-03-30 21:55:00|20555.9|20525.9|20554.5|20524.5|20557.7|20527.7|20554.3|20524.3|0
1680213600000|2023-03-30 22:00:00|20550.8|20520.8|20544.5|20514.5|20550.8|20520.8|20541.4|20511.4|0
1680213900000|2023-03-30 22:05:00|20543.7|20513.7|20523.7|20493.7|20543.7|20513.7|20519.6|20489.6|0
1680214200000|2023-03-30 22:10:00|20524.4|20494.4|20505.7|20475.7|20524.5|20494.5|20505.7|20475.7|0
1680214500000|2023-03-30 22:15:00|20506.4|20476.4|20506.5|20476.5|20507.4|20477.4|20505.6|20475.6|0
1680214800000|2023-03-30 22:20:00|20505.7|20475.7|20503.5|20473.5|20507.3|20477.3|20503.4|20473.4|0
1680215100000|2023-03-30 22:25:00|20503.7|20473.7|20506.6|20476.6|20506.6|20476.6|20502|20472|0
1680215400000|2023-03-30 22:30:00|20507.3|20477.3|20509.9|20479.9|20511.6|20481.6|20507.3|20477.3|0
1680215700000|2023-03-30 22:35:00|20509.2|20479.2|20515.6|20485.6|20515.6|20485.6|20509.1|20479.1|0
1680216000000|2023-03-30 22:40:00|20514.9|20484.9|20516.2|20486.2|20516.2|20486.2|20512.4|20482.4|0
1680216300000|2023-03-30 22:45:00|20515.8|20485.8|20514.5|20484.5|20516.2|20486.2|20513.6|20483.6|0
1680216600000|2023-03-30 22:50:00|20514.1|20484.1|20515.3|20485.3|20516.1|20486.1|20513.6|20483.6|0
1680216900000|2023-03-30 22:55:00|20516|20486|20515.6|20485.6|20516.4|20486.4|20514.7|20484.7|0
1680217200000|2023-03-30 23:00:00|20515.2|20485.2|20518.9|20488.9|20519.3|20489.3|20514.7|20484.7|0
1680217500000|2023-03-30 23:05:00|20519.6|20489.6|20519|20489|20522.9|20492.9|20519|20489|0
1680217800000|2023-03-30 23:10:00|20519.8|20489.8|20523.9|20493.9|20523.9|20493.9|20519|20489|0
1680218100000|2023-03-30 23:15:00|20523.1|20493.1|20525.7|20495.7|20526.5|20496.5|20523|20493|0
1680218400000|2023-03-30 23:20:00|20524.9|20494.9|20521.9|20491.9|20525.7|20495.7|20520.9|20490.9|0
1680218700000|2023-03-30 23:25:00|20521.2|20491.2|20521.9|20491.9|20522.8|20492.8|20521|20491|0
1680219000000|2023-03-30 23:30:00|20521.2|20491.2|20522.8|20492.8|20523.7|20493.7|20521|20491|0
1680219300000|2023-03-30 23:35:00|20523.6|20493.6|20526.2|20496.2|20527.1|20497.1|20522.8|20492.8|0
1680219600000|2023-03-30 23:40:00|20525.5|20495.5|20494.8|20464.8|20525.5|20495.5|20494.8|20464.8|0
1680219900000|2023-03-30 23:45:00|20495.5|20465.5|20508.1|20478.1|20509|20479|20494.8|20464.8|0
1680220200000|2023-03-30 23:50:00|20508.9|20478.9|20507.6|20477.6|20509.9|20479.9|20506.7|20476.7|0
1680220500000|2023-03-30 23:55:00|20508.3|20478.3|20512|20482|20512.9|20482.9|20508.3|20478.3|0
1680220800000|2023-03-31 00:00:00|20511.3|20481.3|20526.1|20496.1|20541.9|20511.9|20509.5|20479.5|0
1680221100000|2023-03-31 00:05:00|20526.9|20496.9|20538.8|20508.8|20540.1|20510.1|20526.7|20496.7|0
1680221400000|2023-03-31 00:10:00|20538.5|20508.5|20542|20512|20543.6|20513.6|20537.1|20507.1|0
1680221700000|2023-03-31 00:15:00|20541.6|20511.6|20545.1|20515.1|20545.1|20515.1|20540.3|20510.3|0
1680222000000|2023-03-31 00:20:00|20544.9|20514.9|20542.4|20512.4|20545.8|20515.8|20541.7|20511.7|0
1680222300000|2023-03-31 00:25:00|20541.7|20511.7|20547.4|20517.4|20548.2|20518.2|20539.8|20509.8|0
1680222600000|2023-03-31 00:30:00|20546.7|20516.7|20571.3|20541.3|20572.4|20542.4|20546|20516|0
1680222900000|2023-03-31 00:35:00|20570.5|20540.5|20569.1|20539.1|20572.8|20542.8|20568.4|20538.4|0
1680223200000|2023-03-31 00:40:00|20569.9|20539.9|20568.3|20538.3|20571.8|20541.8|20567|20537|0
1680223500000|2023-03-31 00:45:00|20567.9|20537.9|20578.6|20548.6|20579.3|20549.3|20567.9|20537.9|0
1680223800000|2023-03-31 00:50:00|20577.8|20547.8|20574.5|20544.5|20577.8|20547.8|20574.5|20544.5|0
1680224100000|2023-03-31 00:55:00|20574.3|20544.3|20576|20546|20576|20546|20571.9|20541.9|0
1680224400000|2023-03-31 01:00:00|20575.2|20545.2|20577.8|20547.8|20578.6|20548.6|20572.3|20542.3|0
1680224700000|2023-03-31 01:05:00|20578|20548|20566|20536|20578.7|20548.7|20564.2|20534.2|0
1680225000000|2023-03-31 01:10:00|20565.2|20535.2|20564.5|20534.5|20566|20536|20564.5|20534.5|0
1680225300000|2023-03-31 01:15:00|20558.7|20528.7|20642.3|20637.3|20660.3|20655.3|20553.3|20528.7|3581
1680225600000|2023-03-31 01:20:00|20640.3|20635.3|20579.8|20574.8|20643.3|20638.3|20579.8|20574.8|2122
1680225900000|2023-03-31 01:25:00|20576.3|20571.3|20606.3|20601.3|20630.3|20625.3|20576.3|20571.3|1240
1680226200000|2023-03-31 01:30:00|20605.3|20600.3|20626.8|20621.8|20630.3|20625.3|20548.8|20543.8|6040
1680226500000|2023-03-31 01:35:00|20628.3|20623.3|20677.3|20672.3|20694.8|20689.8|20613.3|20608.3|5542
1680226800000|2023-03-31 01:40:00|20678.3|20673.3|20620.8|20615.8|20678.8|20673.8|20591.8|20586.8|3057
1680227100000|2023-03-31 01:45:00|20619.3|20614.3|20578.8|20573.8|20634.8|20629.8|20560.8|20555.8|2369
1680227400000|2023-03-31 01:50:00|20576.8|20571.8|20608.6|20603.6|20610.1|20605.1|20545.6|20540.6|2892
1680227700000|2023-03-31 01:55:00|20609.1|20604.1|20645.6|20640.6|20649.1|20644.1|20609.1|20604.1|2715
1680228000000|2023-03-31 02:00:00|20647.1|20642.1|20734.6|20729.6|20738.6|20733.6|20639.6|20634.6|5198
1680228300000|2023-03-31 02:05:00|20733.6|20728.6|20657.6|20652.6|20744.6|20739.6|20657.6|20652.6|2688
1680228600000|2023-03-31 02:10:00|20658.6|20653.6|20646.6|20641.6|20666.1|20661.1|20624.6|20619.6|2029
1680228900000|2023-03-31 02:15:00|20647.1|20642.1|20684.6|20679.6|20686.6|20681.6|20637.6|20632.6|1843
1680229200000|2023-03-31 02:20:00|20683.1|20678.1|20698.6|20693.6|20704.6|20699.6|20664.6|20659.6|1826
1680229500000|2023-03-31 02:25:00|20700.6|20695.6|20683.1|20678.1|20714.1|20709.1|20673.6|20668.6|1211
1680229800000|2023-03-31 02:30:00|20683.6|20678.6|20695.6|20690.6|20717.6|20712.6|20682.6|20677.6|1251
1680230100000|2023-03-31 02:35:00|20694.6|20689.6|20661.6|20656.6|20709.1|20704.1|20656.1|20651.1|1016
1680230400000|2023-03-31 02:40:00|20661.1|20656.1|20588.6|20583.6|20672.1|20667.1|20587.6|20582.6|2739
1680230700000|2023-03-31 02:45:00|20590.6|20585.6|20568.6|20563.6|20604.6|20599.6|20563.6|20558.6|2528
1680231000000|2023-03-31 02:50:00|20569.1|20564.1|20538.6|20533.6|20571.6|20566.6|20528.6|20523.6|2368
1680231300000|2023-03-31 02:55:00|20538.1|20533.1|20552.6|20547.6|20578.6|20573.6|20533.1|20528.1|1345
1680231600000|2023-03-31 03:00:00|20552.1|20547.1|20501.1|20496.1|20573.6|20568.6|20494.6|20489.6|2173
1680231900000|2023-03-31 03:05:00|20501.6|20496.6|20491.6|20486.6|20534.1|20529.1|20481.6|20476.6|1818
1680232200000|2023-03-31 03:10:00|20492.6|20487.6|20457.6|20452.6|20492.6|20487.6|20450.1|20445.1|2199
1680232500000|2023-03-31 03:15:00|20457.1|20452.1|20479.6|20474.6|20488.6|20483.6|20446.1|20441.1|1631
1680232800000|2023-03-31 03:20:00|20480.1|20475.1|20459.6|20454.6|20495.1|20490.1|20454.6|20449.6|1105
1680233100000|2023-03-31 03:25:00|20460.1|20455.1|20493.6|20488.6|20501.6|20496.6|20458.6|20453.6|921
1680233400000|2023-03-31 03:30:00|20494.1|20489.1|20511.1|20506.1|20514.1|20509.1|20491.6|20486.6|738
1680233700000|2023-03-31 03:35:00|20510.6|20505.6|20486.1|20481.1|20518.1|20513.1|20480.1|20475.1|689
1680234000000|2023-03-31 03:40:00|20485.6|20480.6|20475.6|20470.6|20507.6|20502.6|20473.6|20468.6|709
1680234300000|2023-03-31 03:45:00|20475.1|20470.1|20482.1|20477.1|20485.1|20480.1|20467.6|20462.6|406
1680234600000|2023-03-31 03:50:00|20481.6|20476.6|20473.6|20468.6|20491.1|20486.1|20459.6|20454.6|510
1680234900000|2023-03-31 03:55:00|20474.1|20469.1|20491.6|20486.6|20495.1|20490.1|20471.6|20466.6|490
1680235200000|2023-03-31 04:00:00|20491.1|20486.1|20505.4|20475.4|20505.4|20486.1|20491.1|20470.4|1
1680235500000|2023-03-31 04:05:00|20506.1|20476.1|20505.9|20475.9|20506.1|20476.1|20504.6|20474.6|0
1680235800000|2023-03-31 04:10:00|20506.6|20476.6|20508.9|20478.9|20510|20480|20506.6|20476.6|0
1680236100000|2023-03-31 04:15:00|20508.5|20478.5|20510.2|20480.2|20510.2|20480.2|20508.5|20478.5|0
1680236400000|2023-03-31 04:20:00|20509.4|20479.4|20509.5|20479.5|20510.6|20480.6|20507.6|20477.6|0
1680236700000|2023-03-31 04:25:00|20509.1|20479.1|20512.9|20482.9|20513.7|20483.7|20508.7|20478.7|0
1680237000000|2023-03-31 04:30:00|20513.3|20483.3|20516.2|20486.2|20516.2|20486.2|20512.1|20482.1|0
1680237300000|2023-03-31 04:35:00|20518.5|20488.5|20517.5|20487.5|20521.5|20491.5|20517.5|20487.5|0
1680237600000|2023-03-31 04:40:00|20517.3|20487.3|20514.6|20484.6|20517.3|20487.3|20513.8|20483.8|0
1680237900000|2023-03-31 04:45:00|20512.7|20482.7|20513.5|20483.5|20514.2|20484.2|20512|20482|0
1680238200000|2023-03-31 04:50:00|20514.2|20484.2|20513.5|20483.5|20514.6|20484.6|20512.7|20482.7|0
1680238500000|2023-03-31 04:55:00|20513.1|20483.1|20513.1|20483.1|20513.5|20483.5|20511.7|20481.7|10
1680238800000|2023-03-31 05:00:00|20489.1|20484.1|20455.6|20450.6|20492.1|20487.1|20438.1|20433.1|1602
1680239100000|2023-03-31 05:05:00|20457.1|20452.1|20439.6|20434.6|20457.6|20452.6|20421.1|20416.1|1484
1680239400000|2023-03-31 05:10:00|20440.1|20435.1|20437.6|20432.6|20464.6|20459.6|20425.6|20420.6|995
1680239700000|2023-03-31 05:15:00|20438.1|20433.1|20464.1|20459.1|20470.1|20465.1|20432.6|20427.6|682
1680240000000|2023-03-31 05:20:00|20464.6|20459.6|20453.1|20448.1|20477.6|20472.6|20445.1|20440.1|670
1680240300000|2023-03-31 05:25:00|20452.6|20447.6|20425.6|20420.6|20452.6|20447.6|20424.1|20419.1|725
1680240600000|2023-03-31 05:30:00|20426.1|20421.1|20460.6|20455.6|20462.6|20457.6|20422.6|20417.6|1226
1680240900000|2023-03-31 05:35:00|20461.1|20456.1|20472.1|20467.1|20472.1|20467.1|20446.6|20441.6|732
1680241200000|2023-03-31 05:40:00|20471.6|20466.6|20460.6|20455.6|20486.1|20481.1|20457.6|20452.6|741
1680241500000|2023-03-31 05:45:00|20461.1|20456.1|20457.6|20452.6|20481.6|20476.6|20454.6|20449.6|537
1680241800000|2023-03-31 05:50:00|20458.1|20453.1|20451.6|20446.6|20476.6|20471.6|20451.1|20446.1|749
1680242100000|2023-03-31 05:55:00|20451.1|20446.1|20479.6|20474.6|20482.1|20477.1|20450.1|20445.1|647
1680242400000|2023-03-31 06:00:00|20478.6|20473.6|20475.6|20470.6|20498.1|20493.1|20475.1|20470.1|754
1680242700000|2023-03-31 06:05:00|20475.1|20470.1|20454.1|20449.1|20475.1|20470.1|20442.1|20437.1|1209
1680243000000|2023-03-31 06:10:00|20454.6|20449.6|20451.6|20446.6|20479.1|20474.1|20451.1|20446.1|691
1680243300000|2023-03-31 06:15:00|20451.1|20446.1|20445.6|20440.6|20455.6|20450.6|20430.6|20425.6|667
1680243600000|2023-03-31 06:20:00|20445.1|20440.1|20431.1|20426.1|20451.1|20446.1|20422.1|20417.1|577
1680243900000|2023-03-31 06:25:00|20430.6|20425.6|20390.6|20385.6|20431.1|20426.1|20390.6|20385.6|1235
1680244200000|2023-03-31 06:30:00|20390.1|20385.1|20403.6|20398.6|20405.6|20400.6|20359.6|20354.6|1712
1680244500000|2023-03-31 06:35:00|20404.6|20399.6|20410.6|20405.6|20419.6|20414.6|20392.1|20387.1|977
1680244800000|2023-03-31 06:40:00|20409.6|20404.6|20429.1|20424.1|20431.1|20426.1|20406.6|20401.6|549
1680245100000|2023-03-31 06:45:00|20428.6|20423.6|20456.6|20451.6|20459.6|20454.6|20423.1|20418.1|841
1680245400000|2023-03-31 06:50:00|20457.1|20452.1|20475.6|20470.6|20479.6|20474.6|20456.6|20451.6|1292
1680245700000|2023-03-31 06:55:00|20477.6|20472.6|20486.6|20481.6|20487.6|20482.6|20467.1|20462.1|715
1680246000000|2023-03-31 07:00:00|20485.6|20480.6|20493.6|20488.6|20513.1|20508.1|20476.6|20471.6|1400
1680246300000|2023-03-31 07:05:00|20494.6|20489.6|20499.6|20494.6|20506.6|20501.6|20484.6|20479.6|991
1680246600000|2023-03-31 07:10:00|20503.1|20498.1|20517.6|20512.6|20520.1|20515.1|20494.6|20489.6|772
1680246900000|2023-03-31 07:15:00|20517.1|20512.1|20476.6|20471.6|20518.6|20513.6|20466.6|20461.6|981
1680247200000|2023-03-31 07:20:00|20476.1|20471.1|20473.6|20468.6|20486.1|20481.1|20464.6|20459.6|579
1680247500000|2023-03-31 07:25:00|20473.1|20468.1|20475.6|20470.6|20477.1|20472.1|20459.6|20454.6|577
1680247800000|2023-03-31 07:30:00|20475.1|20470.1|20447.6|20442.6|20475.1|20470.1|20446.6|20441.6|687
1680248100000|2023-03-31 07:35:00|20450.1|20445.1|20433.1|20428.1|20458.6|20453.6|20420.6|20415.6|739
1680248400000|2023-03-31 07:40:00|20432.6|20427.6|20444.1|20439.1|20446.6|20441.6|20428.1|20423.1|591
1680248700000|2023-03-31 07:45:00|20445.6|20440.6|20442.1|20437.1|20452.6|20447.6|20440.6|20435.6|662
1680249000000|2023-03-31 07:50:00|20441.6|20436.6|20438.6|20433.6|20454.1|20449.1|20432.6|20427.6|708
1680249300000|2023-03-31 07:55:00|20438.1|20433.1|20428.1|20423.1|20440.6|20435.6|20423.1|20418.1|1388
1680249600000|2023-03-31 08:00:00|20428.6|20423.6|20416.6|20411.6|20436.1|20431.1|20411.1|20406.1|1068
1680249900000|2023-03-31 08:05:00|20416.1|20411.1|20422.6|20417.6|20423.6|20418.6|20384.1|20379.1|1997
1680250200000|2023-03-31 08:10:00|20421.6|20416.6|20434.6|20429.6|20438.1|20433.1|20413.6|20408.6|1507
1680250500000|2023-03-31 08:15:00|20435.1|20430.1|20417.6|20412.6|20439.1|20434.1|20414.1|20409.1|432
1680250800000|2023-03-31 08:20:00|20419.1|20414.1|20450.6|20445.6|20452.6|20447.6|20416.1|20411.1|436
1680251100000|2023-03-31 08:25:00|20450.1|20445.1|20438.1|20433.1|20452.6|20447.6|20434.6|20429.6|865
1680251400000|2023-03-31 08:30:00|20455.8|20425.8|20457.9|20427.9|20461.4|20431.4|20454.3|20424.3|0
1680251700000|2023-03-31 08:35:00|20457.2|20427.2|20462.6|20432.6|20463.3|20433.3|20455.4|20425.4|0
1680252000000|2023-03-31 08:40:00|20463.3|20433.3|20464.5|20434.5|20469.2|20439.2|20462.6|20432.6|0
1680252300000|2023-03-31 08:45:00|20465.3|20435.3|20467.9|20437.9|20470.1|20440.1|20463.8|20433.8|0
1680252600000|2023-03-31 08:50:00|20467.6|20437.6|20465.6|20435.6|20468.6|20438.6|20464.5|20434.5|0
1680252900000|2023-03-31 08:55:00|20466.4|20436.4|20459.1|20429.1|20466.4|20436.4|20458.2|20428.2|0
1680253200000|2023-03-31 09:00:00|20459.6|20429.6|20465.7|20435.7|20466.4|20436.4|20457.4|20427.4|0
1680253500000|2023-03-31 09:05:00|20464.9|20434.9|20451|20421|20470.4|20440.4|20446.4|20416.4|0
1680253800000|2023-03-31 09:10:00|20451.3|20421.3|20455|20425|20456.1|20426.1|20450.3|20420.3|0
1680254100000|2023-03-31 09:15:00|20452.1|20444.1|20442.6|20434.6|20461.1|20453.1|20435.6|20427.6|210
1680254400000|2023-03-31 09:20:00|20441.6|20433.6|20447.6|20439.6|20449.6|20441.6|20440.6|20432.6|67
1680254700000|2023-03-31 09:25:00|20447.1|20439.1|20467.6|20459.6|20468.6|20460.6|20444.1|20436.1|97
1680255000000|2023-03-31 09:30:00|20469.6|20461.6|20473.6|20465.6|20477.1|20469.1|20457.1|20449.1|397
1680255300000|2023-03-31 09:35:00|20472.6|20464.6|20507.6|20499.6|20509.6|20501.6|20472.1|20464.1|968
1680255600000|2023-03-31 09:40:00|20506.6|20498.6|20510.1|20502.1|20517.6|20509.6|20498.1|20490.1|254
1680255900000|2023-03-31 09:45:00|20509.6|20501.6|20506.1|20498.1|20514.6|20506.6|20505.1|20497.1|58
1680256200000|2023-03-31 09:50:00|20505.6|20497.6|20486.1|20478.1|20507.1|20499.1|20478.6|20470.6|80
1680256500000|2023-03-31 09:55:00|20485.6|20477.6|20497.1|20489.1|20501.1|20493.1|20478.1|20470.1|47
1680256800000|2023-03-31 10:00:00|20497.6|20489.6|20493.6|20485.6|20502.6|20494.6|20491.6|20483.6|53
1680257100000|2023-03-31 10:05:00|20493.1|20485.1|20495.6|20487.6|20503.6|20495.6|20489.1|20481.1|64
1680257400000|2023-03-31 10:10:00|20495.1|20487.1|20497.1|20489.1|20499.6|20491.6|20493.1|20485.1|48
1680257700000|2023-03-31 10:15:00|20496.6|20488.6|20499.6|20491.6|20503.1|20495.1|20494.1|20486.1|36
1680258000000|2023-03-31 10:20:00|20500.1|20492.1|20497.1|20489.1|20500.6|20492.6|20493.6|20485.6|36
1680258300000|2023-03-31 10:25:00|20498.6|20490.6|20487.1|20479.1|20500.1|20492.1|20486.6|20478.6|53
1680258600000|2023-03-31 10:30:00|20487.6|20479.6|20500.6|20492.6|20500.6|20492.6|20487.6|20479.6|21
1680258900000|2023-03-31 10:35:00|20499.6|20491.6|20499.6|20491.6|20501.1|20493.1|20493.1|20485.1|9
1680259200000|2023-03-31 10:40:00|20500.1|20492.1|20495.6|20487.6|20502.6|20494.6|20494.1|20486.1|16
1680259500000|2023-03-31 10:45:00|20495.1|20487.1|20485.1|20477.1|20495.6|20487.6|20484.1|20476.1|39
1680259800000|2023-03-31 10:50:00|20484.6|20476.6|20472.1|20464.1|20484.6|20476.6|20467.6|20459.6|73
1680260100000|2023-03-31 10:55:00|20471.6|20463.6|20477.6|20469.6|20477.6|20469.6|20469.6|20461.6|23
1680260400000|2023-03-31 11:00:00|20478.1|20470.1|20474.6|20466.6|20478.1|20470.1|20473.1|20465.1|13
1680260700000|2023-03-31 11:05:00|20474.1|20466.1|20477.6|20469.6|20479.6|20471.6|20468.6|20460.6|35
1680261000000|2023-03-31 11:10:00|20477.1|20469.1|20484.6|20476.6|20489.1|20481.1|20476.6|20468.6|33
1680261300000|2023-03-31 11:15:00|20485.1|20477.1|20487.6|20479.6|20489.1|20481.1|20482.1|20474.1|31
1680261600000|2023-03-31 11:20:00|20488.1|20480.1|20486.1|20478.1|20490.1|20482.1|20484.6|20476.6|11
1680261900000|2023-03-31 11:25:00|20485.6|20477.6|20485.6|20477.6|20488.1|20480.1|20481.6|20473.6|19
1680262200000|2023-03-31 11:30:00|20485.1|20477.1|20466.6|20458.6|20485.6|20477.6|20466.1|20458.1|86
1680262500000|2023-03-31 11:35:00|20467.1|20459.1|20467.6|20459.6|20468.6|20460.6|20465.6|20457.6|20
1680262800000|2023-03-31 11:40:00|20466.6|20458.6|20467.1|20459.1|20469.1|20461.1|20465.6|20457.6|63
1680263100000|2023-03-31 11:45:00|20466.6|20458.6|20465.1|20457.1|20468.1|20460.1|20463.1|20455.1|49
1680263400000|2023-03-31 11:50:00|20464.6|20456.6|20452.1|20444.1|20464.6|20456.6|20449.6|20441.6|114
1680263700000|2023-03-31 11:55:00|20451.6|20443.6|20441.6|20433.6|20452.1|20444.1|20432.1|20424.1|171
1680264000000|2023-03-31 12:00:00|20442.1|20434.1|20440.1|20432.1|20444.1|20436.1|20434.6|20426.6|73
1680264300000|2023-03-31 12:05:00|20439.6|20431.6|20441.1|20433.1|20441.6|20433.6|20436.6|20428.6|32
1680264600000|2023-03-31 12:10:00|20441.6|20433.6|20445.1|20437.1|20445.1|20437.1|20440.1|20432.1|50
1680264900000|2023-03-31 12:15:00|20444.6|20436.6|20433.6|20425.6|20445.6|20437.6|20432.6|20424.6|41
1680265200000|2023-03-31 12:20:00|20434.1|20426.1|20432.1|20424.1|20439.1|20431.1|20427.6|20419.6|105
1680265500000|2023-03-31 12:25:00|20432.6|20424.6|20439.1|20431.1|20440.6|20432.6|20431.6|20423.6|67
1680265800000|2023-03-31 12:30:00|20440.1|20432.1|20471.6|20463.6|20481.6|20473.6|20426.1|20418.1|375
1680266100000|2023-03-31 12:35:00|20472.1|20464.1|20440.6|20432.6|20472.6|20464.6|20437.6|20429.6|279
1680266400000|2023-03-31 12:40:00|20440.1|20432.1|20415.6|20407.6|20445.6|20437.6|20410.6|20402.6|119
1680266700000|2023-03-31 12:45:00|20415.1|20407.1|20411.1|20403.1|20418.1|20410.1|20403.1|20395.1|164
1680267000000|2023-03-31 12:50:00|20409.6|20401.6|20416.6|20408.6|20433.1|20425.1|20406.1|20398.1|95
1680267300000|2023-03-31 12:55:00|20417.1|20409.1|20425.6|20417.6|20430.1|20422.1|20415.6|20407.6|67
1680267600000|2023-03-31 13:00:00|20426.1|20418.1|20440.6|20432.6|20442.6|20434.6|20426.1|20418.1|59
1680267900000|2023-03-31 13:05:00|20440.1|20432.1|20432.1|20424.1|20449.6|20441.6|20431.6|20423.6|75
1680268200000|2023-03-31 13:10:00|20431.6|20423.6|20438.6|20430.6|20441.1|20433.1|20430.6|20422.6|37
1680268500000|2023-03-31 13:15:00|20438.1|20430.1|20449.6|20441.6|20453.1|20445.1|20436.1|20428.1|37
1680268800000|2023-03-31 13:20:00|20449.1|20441.1|20452.1|20444.1|20453.6|20445.6|20445.1|20437.1|56
1680269100000|2023-03-31 13:25:00|20451.1|20443.1|20452.1|20444.1|20465.6|20457.6|20449.1|20441.1|147
1680269400000|2023-03-31 13:30:00|20452.6|20444.6|20490.1|20482.1|20491.1|20483.1|20425.6|20417.6|665
1680269700000|2023-03-31 13:35:00|20490.6|20482.6|20496.1|20488.1|20502.6|20494.6|20473.1|20465.1|329
1680270000000|2023-03-31 13:40:00|20496.6|20488.6|20467.6|20459.6|20500.1|20492.1|20461.1|20453.1|267
1680270300000|2023-03-31 13:45:00|20468.1|20460.1|20458.1|20450.1|20482.1|20474.1|20446.1|20438.1|299
1680270600000|2023-03-31 13:50:00|20457.6|20449.6|20435.6|20427.6|20480.1|20472.1|20433.6|20425.6|291
1680270900000|2023-03-31 13:55:00|20435.1|20427.1|20424.1|20416.1|20442.6|20434.6|20405.6|20397.6|290
1680271200000|2023-03-31 14:00:00|20426.1|20418.1|20442.6|20434.6|20445.1|20437.1|20412.6|20404.6|260
1680271500000|2023-03-31 14:05:00|20443.1|20435.1|20446.6|20438.6|20451.1|20443.1|20436.1|20428.1|179
1680271800000|2023-03-31 14:10:00|20447.1|20439.1|20425.6|20417.6|20452.1|20444.1|20421.6|20413.6|222
1680272100000|2023-03-31 14:15:00|20425.1|20417.1|20433.6|20425.6|20440.6|20432.6|20412.6|20404.6|160
1680272400000|2023-03-31 14:20:00|20432.6|20424.6|20447.1|20439.1|20448.1|20440.1|20428.6|20420.6|119
1680272700000|2023-03-31 14:25:00|20446.6|20438.6|20468.6|20460.6|20471.6|20463.6|20438.6|20430.6|203
1680273000000|2023-03-31 14:30:00|20469.1|20461.1|20473.1|20465.1|20479.1|20471.1|20463.6|20455.6|175
1680273300000|2023-03-31 14:35:00|20472.6|20464.6|20446.1|20438.1|20473.6|20465.6|20440.6|20432.6|228
1680273600000|2023-03-31 14:40:00|20446.6|20438.6|20424.6|20416.6|20455.6|20447.6|20421.6|20413.6|186
1680273900000|2023-03-31 14:45:00|20424.1|20416.1|20427.1|20419.1|20441.1|20433.1|20420.6|20412.6|161
1680274200000|2023-03-31 14:50:00|20426.6|20418.6|20383.6|20375.6|20426.6|20418.6|20371.1|20363.1|419
1680274500000|2023-03-31 14:55:00|20383.1|20375.1|20403.1|20395.1|20407.1|20399.1|20375.1|20367.1|187
1680274800000|2023-03-31 15:00:00|20402.6|20394.6|20415.1|20407.1|20418.6|20410.6|20398.6|20390.6|165
1680275100000|2023-03-31 15:05:00|20417.1|20409.1|20404.1|20396.1|20420.6|20412.6|20400.6|20392.6|168
1680275400000|2023-03-31 15:10:00|20403.6|20395.6|20427.6|20419.6|20427.6|20419.6|20403.6|20395.6|267
1680275700000|2023-03-31 15:15:00|20427.1|20419.1|20436.1|20428.1|20436.1|20428.1|20416.6|20408.6|224
1680276000000|2023-03-31 15:20:00|20435.6|20427.6|20448.1|20440.1|20449.6|20441.6|20435.6|20427.6|131
1680276300000|2023-03-31 15:25:00|20448.6|20440.6|20447.6|20439.6|20450.6|20442.6|20438.1|20430.1|205
1680276600000|2023-03-31 15:30:00|20447.1|20439.1|20430.1|20422.1|20448.1|20440.1|20421.1|20413.1|120
1680276900000|2023-03-31 15:35:00|20430.6|20422.6|20439.6|20431.6|20440.6|20432.6|20422.1|20414.1|91
1680277200000|2023-03-31 15:40:00|20440.1|20432.1|20442.6|20434.6|20453.1|20445.1|20440.1|20432.1|136
1680277500000|2023-03-31 15:45:00|20442.1|20434.1|20450.6|20442.6|20458.6|20450.6|20442.1|20434.1|81
1680277800000|2023-03-31 15:50:00|20450.1|20442.1|20435.1|20427.1|20452.1|20444.1|20435.1|20427.1|90
1680278100000|2023-03-31 15:55:00|20435.6|20427.6|20431.1|20423.1|20436.1|20428.1|20425.6|20417.6|127
1680278400000|2023-03-31 16:00:00|20430.6|20422.6|20418.1|20410.1|20431.1|20423.1|20415.6|20407.6|83
1680278700000|2023-03-31 16:05:00|20417.6|20409.6|20416.1|20408.1|20417.6|20409.6|20407.1|20399.1|108
1680279000000|2023-03-31 16:10:00|20416.6|20408.6|20415.1|20407.1|20420.6|20412.6|20413.6|20405.6|57
1680279300000|2023-03-31 16:15:00|20414.6|20406.6|20401.1|20393.1|20414.6|20406.6|20400.6|20392.6|110
1680279600000|2023-03-31 16:20:00|20401.6|20393.6|20399.6|20391.6|20404.6|20396.6|20393.1|20385.1|78
1680279900000|2023-03-31 16:25:00|20400.1|20392.1|20419.6|20411.6|20419.6|20411.6|20400.1|20392.1|144
1680280200000|2023-03-31 16:30:00|20419.1|20411.1|20401.6|20393.6|20419.6|20411.6|20394.6|20386.6|81
1680280500000|2023-03-31 16:35:00|20401.1|20393.1|20414.1|20406.1|20415.6|20407.6|20397.6|20389.6|85
1680280800000|2023-03-31 16:40:00|20414.6|20406.6|20414.6|20406.6|20423.6|20415.6|20410.6|20402.6|77
1680281100000|2023-03-31 16:45:00|20414.1|20406.1|20423.1|20415.1|20425.1|20417.1|20410.1|20402.1|95
1680281400000|2023-03-31 16:50:00|20423.6|20415.6|20419.6|20411.6|20428.1|20420.1|20419.1|20411.1|49
1680281700000|2023-03-31 16:55:00|20420.1|20412.1|20408.1|20400.1|20420.1|20412.1|20407.6|20399.6|60
1680282000000|2023-03-31 17:00:00|20407.6|20399.6|20402.6|20394.6|20415.1|20407.1|20402.1|20394.1|51
1680282300000|2023-03-31 17:05:00|20403.1|20395.1|20406.1|20398.1|20407.1|20399.1|20396.1|20388.1|64
1680282600000|2023-03-31 17:10:00|20405.6|20397.6|20391.6|20383.6|20405.6|20397.6|20390.6|20382.6|71
1680282900000|2023-03-31 17:15:00|20391.1|20383.1|20392.6|20384.6|20396.6|20388.6|20383.6|20375.6|97
1680283200000|2023-03-31 17:20:00|20393.1|20385.1|20392.6|20384.6|20400.6|20392.6|20392.6|20384.6|46
1680283500000|2023-03-31 17:25:00|20393.1|20385.1|20376.6|20368.6|20394.6|20386.6|20375.6|20367.6|95
1680283800000|2023-03-31 17:30:00|20377.1|20369.1|20369.6|20361.6|20377.6|20369.6|20363.1|20355.1|144
1680284100000|2023-03-31 17:35:00|20370.1|20362.1|20351.6|20343.6|20370.1|20362.1|20349.1|20341.1|151
1680284400000|2023-03-31 17:40:00|20352.1|20344.1|20343.1|20335.1|20352.1|20344.1|20339.1|20331.1|93
1680284700000|2023-03-31 17:45:00|20342.6|20334.6|20336.1|20328.1|20344.6|20336.6|20333.1|20325.1|105
1680285000000|2023-03-31 17:50:00|20335.6|20327.6|20347.1|20339.1|20347.1|20339.1|20333.6|20325.6|85
1680285300000|2023-03-31 17:55:00|20346.1|20338.1|20345.6|20337.6|20350.1|20342.1|20337.1|20329.1|73
1680285600000|2023-03-31 18:00:00|20345.1|20337.1|20351.1|20343.1|20354.1|20346.1|20343.6|20335.6|64
1680285900000|2023-03-31 18:05:00|20351.6|20343.6|20355.6|20347.6|20358.6|20350.6|20351.6|20343.6|55
1680286200000|2023-03-31 18:10:00|20356.1|20348.1|20335.1|20327.1|20356.1|20348.1|20332.6|20324.6|77
1680286500000|2023-03-31 18:15:00|20335.6|20327.6|20337.1|20329.1|20342.6|20334.6|20334.1|20326.1|73
1680286800000|2023-03-31 18:20:00|20336.6|20328.6|20326.6|20318.6|20339.6|20331.6|20326.1|20318.1|53
1680287100000|2023-03-31 18:25:00|20327.1|20319.1|20324.1|20316.1|20330.1|20322.1|20317.1|20309.1|81
1680287400000|2023-03-31 18:30:00|20323.6|20315.6|20327.1|20319.1|20331.6|20323.6|20318.6|20310.6|80
1680287700000|2023-03-31 18:35:00|20327.6|20319.6|20316.1|20308.1|20328.1|20320.1|20313.1|20305.1|58
1680288000000|2023-03-31 18:40:00|20315.6|20307.6|20326.6|20318.6|20328.6|20320.6|20314.6|20306.6|57
1680288300000|2023-03-31 18:45:00|20327.1|20319.1|20332.6|20324.6|20335.6|20327.6|20326.6|20318.6|72
1680288600000|2023-03-31 18:50:00|20332.1|20324.1|20320.1|20312.1|20337.1|20329.1|20318.1|20310.1|137
1680288900000|2023-03-31 18:55:00|20320.6|20312.6|20320.3|20290.3|20320.6|20312.6|20308.6|20290.3|170
1680289200000|2023-03-31 19:00:00|20320.5|20290.5|20320.6|20290.6|20329|20299|20314.3|20284.3|0
1680289500000|2023-03-31 19:05:00|20320.8|20290.8|20314.7|20284.7|20320.8|20290.8|20311.2|20281.2|0
1680289800000|2023-03-31 19:10:00|20314.5|20284.5|20319.5|20289.5|20320.3|20290.3|20312.6|20282.6|0
1680290100000|2023-03-31 19:15:00|20319.3|20289.3|20317|20287|20319.7|20289.7|20314.1|20284.1|0
1680290400000|2023-03-31 19:20:00|20317.2|20287.2|20324.9|20294.9|20324.9|20294.9|20309.9|20279.9|0
1680290700000|2023-03-31 19:25:00|20325.1|20295.1|20335.4|20305.4|20335.5|20305.5|20324.3|20294.3|0
1680291000000|2023-03-31 19:30:00|20335.2|20305.2|20331.7|20301.7|20340.7|20310.7|20330.7|20300.7|0
1680291300000|2023-03-31 19:35:00|20331.3|20301.3|20327.9|20297.9|20333.8|20303.8|20323.3|20293.3|0
1680291600000|2023-03-31 19:40:00|20328.1|20298.1|20330.2|20300.2|20336.9|20306.9|20322.9|20292.9|0
1680291900000|2023-03-31 19:45:00|20329.8|20299.8|20337|20307|20343.1|20313.1|20327.1|20297.1|0
1680292200000|2023-03-31 19:50:00|20339.6|20309.6|20366.6|20336.6|20366.6|20336.6|20339.6|20309.6|0
1680292500000|2023-03-31 19:55:00|20366.8|20336.8|20371.5|20341.5|20385.7|20355.7|20364.7|20334.7|0
1680292800000|2023-03-31 20:00:00|20372.2|20342.2|20375.5|20345.5|20376.3|20346.3|20366.3|20336.3|0
1680293100000|2023-03-31 20:05:00|20375.6|20345.6|20375.3|20345.3|20378.7|20348.7|20374.5|20344.5|0
1680293400000|2023-03-31 20:10:00|20374.4|20344.4|20389.7|20359.7|20389.7|20359.7|20373.5|20343.5|0
1680293700000|2023-03-31 20:15:00|20390.4|20360.4|20394|20364|20398.6|20368.6|20389.7|20359.7|0
1680294000000|2023-03-31 20:20:00|20394.7|20364.7|20396.7|20366.7|20397.8|20367.8|20394.7|20364.7|0
1680294300000|2023-03-31 20:25:00|20396.8|20366.8|20396.4|20366.4|20397.2|20367.2|20395.6|20365.6|0
1680294600000|2023-03-31 20:30:00|20397|20367|20397.8|20367.8|20397.8|20367.8|20397|20367|0
1680294900000|2023-03-31 20:35:00|20398.6|20368.6|20400|20370|20401.9|20371.9|20398.6|20368.6|0
1680295200000|2023-03-31 20:40:00|20399.3|20369.3|20407.3|20377.3|20407.3|20377.3|20398.4|20368.4|0
1680295500000|2023-03-31 20:45:00|20406.6|20376.6|20409.5|20379.5|20411.1|20381.1|20406.5|20376.5|0
1680295800000|2023-03-31 20:50:00|20409.3|20379.3|20410.2|20380.2|20410.2|20380.2|20407.7|20377.7|0
1680296100000|2023-03-31 20:55:00|20410.9|20380.9|20401|20371|20411.8|20381.8|20400|20370|0
1680472800000|2023-04-02 22:00:00|20356.1|20326.1|20369.9|20339.9|20375.6|20345.6|20349.4|20319.4|0
1680473100000|2023-04-02 22:05:00|20369.2|20339.2|20359.7|20329.7|20376.4|20346.4|20359.3|20329.3|0
1680473400000|2023-04-02 22:10:00|20360.1|20330.1|20356.8|20326.8|20362.5|20332.5|20351.1|20321.1|0
1680473700000|2023-04-02 22:15:00|20357.5|20327.5|20359.1|20329.1|20362.5|20332.5|20354.1|20324.1|0
1680474000000|2023-04-02 22:20:00|20359.4|20329.4|20360|20330|20363.3|20333.3|20357.2|20327.2|0
1680474300000|2023-04-02 22:25:00|20360.8|20330.8|20361.7|20331.7|20365.7|20335.7|20358.4|20328.4|0
1680474600000|2023-04-02 22:30:00|20362.4|20332.4|20363.3|20333.3|20364.2|20334.2|20356.4|20326.4|0
1680474900000|2023-04-02 22:35:00|20362.9|20332.9|20376.4|20346.4|20379.6|20349.6|20362.5|20332.5|0
1680475200000|2023-04-02 22:40:00|20376|20346|20381.1|20351.1|20381.7|20351.7|20373.9|20343.9|0
1680475500000|2023-04-02 22:45:00|20381.9|20351.9|20383.1|20353.1|20384.3|20354.3|20378.8|20348.8|0
1680475800000|2023-04-02 22:50:00|20382.8|20352.8|20389.3|20359.3|20390.1|20360.1|20382.7|20352.7|0
1680476100000|2023-04-02 22:55:00|20388.6|20358.6|20387.8|20357.8|20390.2|20360.2|20385.3|20355.3|0
1680476400000|2023-04-02 23:00:00|20387|20357|20389|20359|20390.4|20360.4|20386.1|20356.1|0
1680476700000|2023-04-02 23:05:00|20389.4|20359.4|20386.4|20356.4|20391.5|20361.5|20386|20356|0
1680477000000|2023-04-02 23:10:00|20387.1|20357.1|20372.8|20342.8|20387.2|20357.2|20372.8|20342.8|0
1680477300000|2023-04-02 23:15:00|20373.5|20343.5|20380.7|20350.7|20381|20351|20373.5|20343.5|0
1680477600000|2023-04-02 23:20:00|20381|20351|20377.4|20347.4|20381.4|20351.4|20376.6|20346.6|0
1680477900000|2023-04-02 23:25:00|20378.1|20348.1|20379.9|20349.9|20381.5|20351.5|20375.8|20345.8|0
1680478200000|2023-04-02 23:30:00|20379.1|20349.1|20376.6|20346.6|20380.6|20350.6|20376.6|20346.6|0
1680478500000|2023-04-02 23:35:00|20376.2|20346.2|20366.9|20336.9|20379|20349|20365.7|20335.7|0
1680478800000|2023-04-02 23:40:00|20367.3|20337.3|20366.5|20336.5|20373|20343|20365.8|20335.8|0
1680479100000|2023-04-02 23:45:00|20366.8|20336.8|20380.6|20350.6|20382.8|20352.8|20366.5|20336.5|0
1680479400000|2023-04-02 23:50:00|20379.8|20349.8|20373.4|20343.4|20380.6|20350.6|20371|20341|0
1680479700000|2023-04-02 23:55:00|20372.7|20342.7|20375.7|20345.7|20376.9|20346.9|20370.2|20340.2|0
1680480000000|2023-04-03 00:00:00|20375.4|20345.4|20346.9|20316.9|20375.4|20345.4|20345.8|20315.8|0
1680480300000|2023-04-03 00:05:00|20346|20316|20338.9|20308.9|20347.7|20317.7|20334.6|20304.6|0
1680480600000|2023-04-03 00:10:00|20339.6|20309.6|20342.5|20312.5|20344|20314|20337.2|20307.2|0
1680480900000|2023-04-03 00:15:00|20342.2|20312.2|20344.7|20314.7|20345.8|20315.8|20335.2|20305.2|0
1680481200000|2023-04-03 00:20:00|20345|20315|20346.8|20316.8|20348.6|20318.6|20344.6|20314.6|0
1680481500000|2023-04-03 00:25:00|20347.5|20317.5|20369.3|20339.3|20369.3|20339.3|20347.5|20317.5|0
1680481800000|2023-04-03 00:30:00|20368.6|20338.6|20375.9|20345.9|20376.6|20346.6|20367.5|20337.5|0
1680482100000|2023-04-03 00:35:00|20376.2|20346.2|20370.4|20340.4|20377.7|20347.7|20367.9|20337.9|0
1680482400000|2023-04-03 00:40:00|20369.7|20339.7|20362.8|20332.8|20376.9|20346.9|20362.8|20332.8|0
1680482700000|2023-04-03 00:45:00|20363.5|20333.5|20359.9|20329.9|20365.3|20335.3|20359.2|20329.2|0
1680483000000|2023-04-03 00:50:00|20360.6|20330.6|20368.5|20338.5|20370|20340|20359.9|20329.9|0
1680483300000|2023-04-03 00:55:00|20369.2|20339.2|20376.4|20346.4|20377.5|20347.5|20367.8|20337.8|0
1680483600000|2023-04-03 01:00:00|20376|20346|20390.4|20360.4|20392.1|20362.1|20376|20346|0
1680483900000|2023-04-03 01:05:00|20391.1|20361.1|20357.8|20327.8|20391.1|20361.1|20357.1|20327.1|0
1680484200000|2023-04-03 01:10:00|20357.1|20327.1|20360.7|20330.7|20361.4|20331.4|20347.1|20317.1|0
1680484500000|2023-04-03 01:15:00|20360.4|20330.4|20348.1|20343.1|20361.1|20352.1|20238.6|20233.6|3834
1680484800000|2023-04-03 01:20:00|20354.6|20349.6|20370.1|20365.1|20386.1|20381.1|20321.6|20316.6|1755
1680485100000|2023-04-03 01:25:00|20374.1|20369.1|20384|20379|20413|20408|20371.1|20366.1|1239
1680485400000|2023-04-03 01:30:00|20383.5|20378.5|20446|20441|20474.5|20469.5|20372|20367|4111
1680485700000|2023-04-03 01:35:00|20447|20442|20370.5|20365.5|20485|20480|20362.5|20357.5|3668
1680486000000|2023-04-03 01:40:00|20375.5|20370.5|20344.5|20339.5|20424|20419|20327.5|20322.5|3235
1680486300000|2023-04-03 01:45:00|20342.5|20337.5|20403.5|20398.5|20405|20400|20312|20307|3466
1680486600000|2023-04-03 01:50:00|20404|20399|20416.5|20411.5|20441.5|20436.5|20402|20397|2364
1680486900000|2023-04-03 01:55:00|20416|20411|20389|20384|20450.5|20445.5|20382.5|20377.5|1749
1680487200000|2023-04-03 02:00:00|20387|20382|20373|20368|20418.5|20413.5|20366.5|20361.5|1544
1680487500000|2023-04-03 02:05:00|20376|20371|20362|20357|20388.5|20383.5|20334|20329|1723
1680487800000|2023-04-03 02:10:00|20361.5|20356.5|20331|20326|20366.5|20361.5|20314.5|20309.5|1472
1680488100000|2023-04-03 02:15:00|20330.5|20325.5|20344.5|20339.5|20361.5|20356.5|20316.5|20311.5|1254
1680488400000|2023-04-03 02:20:00|20341|20336|20361|20356|20365.5|20360.5|20321.5|20316.5|1494
1680488700000|2023-04-03 02:25:00|20362|20357|20383.5|20378.5|20391.5|20386.5|20351.5|20346.5|1226
1680489000000|2023-04-03 02:30:00|20383|20378|20419.5|20414.5|20423.5|20418.5|20370.5|20365.5|1386
1680489300000|2023-04-03 02:35:00|20420|20415|20408.5|20403.5|20420.5|20415.5|20382.5|20377.5|839
1680489600000|2023-04-03 02:40:00|20408|20403|20386.5|20381.5|20415|20410|20376.5|20371.5|861
1680489900000|2023-04-03 02:45:00|20387|20382|20407.5|20402.5|20429.5|20424.5|20358|20353|1470
1680490200000|2023-04-03 02:50:00|20407|20402|20347.5|20342.5|20412|20407|20340|20335|1364
1680490500000|2023-04-03 02:55:00|20348.5|20343.5|20343.5|20338.5|20354|20349|20320.5|20315.5|1531
1680490800000|2023-04-03 03:00:00|20344.5|20339.5|20365.5|20360.5|20368.5|20363.5|20330.5|20325.5|1123
1680491100000|2023-04-03 03:05:00|20366|20361|20379.5|20374.5|20383|20378|20353|20348|824
1680491400000|2023-04-03 03:10:00|20379|20374|20348|20343|20381|20376|20340|20335|660
1680491700000|2023-04-03 03:15:00|20346.5|20341.5|20375.5|20370.5|20390.5|20385.5|20343.5|20338.5|759
1680492000000|2023-04-03 03:20:00|20376|20371|20356|20351|20379.5|20374.5|20343.5|20338.5|635
1680492300000|2023-04-03 03:25:00|20356.5|20351.5|20349|20344|20367.5|20362.5|20340|20335|571
1680492600000|2023-04-03 03:30:00|20347.5|20342.5|20341.5|20336.5|20348|20343|20321|20316|897
1680492900000|2023-04-03 03:35:00|20340|20335|20338|20333|20351.5|20346.5|20327.5|20322.5|633
1680493200000|2023-04-03 03:40:00|20337.5|20332.5|20291|20286|20338.5|20333.5|20290.5|20285.5|1168
1680493500000|2023-04-03 03:45:00|20290.5|20285.5|20294.2|20289.2|20305|20300|20285.5|20280.5|725
1680493800000|2023-04-03 03:50:00|20292.2|20287.2|20278.2|20273.2|20292.7|20287.7|20272.2|20267.2|793
1680494100000|2023-04-03 03:55:00|20277.7|20272.7|20283.2|20278.2|20291.7|20286.7|20275.7|20270.7|585
1680494400000|2023-04-03 04:00:00|20294.5|20264.5|20301.1|20271.1|20301.5|20271.5|20294.5|20264.5|0
1680494700000|2023-04-03 04:05:00|20302.3|20272.3|20330.9|20300.9|20334.6|20304.6|20302.3|20272.3|0
1680495000000|2023-04-03 04:10:00|20330.2|20300.2|20340.8|20310.8|20351|20321|20323.8|20293.8|0
1680495300000|2023-04-03 04:15:00|20339.5|20309.5|20333.5|20303.5|20339.5|20309.5|20333.5|20303.5|0
1680495600000|2023-04-03 04:20:00|20333.8|20303.8|20333.2|20303.2|20334.6|20304.6|20332.1|20302.1|0
1680495900000|2023-04-03 04:25:00|20337.8|20307.8|20334.6|20304.6|20337.8|20307.8|20333.8|20303.8|0
1680496200000|2023-04-03 04:30:00|20335.3|20305.3|20336.3|20306.3|20336.3|20306.3|20334.6|20304.6|0
1680496500000|2023-04-03 04:35:00|20336.7|20306.7|20332.6|20302.6|20336.7|20306.7|20328.9|20298.9|0
1680496800000|2023-04-03 04:40:00|20332.9|20302.9|20330.8|20300.8|20333.3|20303.3|20330|20300|0
1680497100000|2023-04-03 04:45:00|20330.9|20300.9|20325.7|20295.7|20331.8|20301.8|20324.3|20294.3|0
1680497400000|2023-04-03 04:50:00|20325.9|20295.9|20326.1|20296.1|20326.8|20296.8|20320.3|20290.3|0
1680497700000|2023-04-03 04:55:00|20326.4|20296.4|20311.5|20281.5|20326.8|20296.8|20310|20280|10
1680498000000|2023-04-03 05:00:00|20310.7|20280.7|20309.7|20304.7|20316.7|20311.7|20283.7|20278.7|1415
1680498300000|2023-04-03 05:05:00|20310.7|20305.7|20317.2|20312.2|20325.7|20320.7|20294.2|20289.2|1046
1680498600000|2023-04-03 05:10:00|20316.7|20311.7|20305.2|20300.2|20323.2|20318.2|20294.7|20289.7|632
1680498900000|2023-04-03 05:15:00|20304.7|20299.7|20336.7|20331.7|20338.2|20333.2|20292.7|20287.7|620
1680499200000|2023-04-03 05:20:00|20336.2|20331.2|20336.2|20331.2|20343.2|20338.2|20326.2|20321.2|674
1680499500000|2023-04-03 05:25:00|20335.7|20330.7|20331.7|20326.7|20338.2|20333.2|20317.2|20312.2|455
1680499800000|2023-04-03 05:30:00|20332.2|20327.2|20306.7|20301.7|20333.2|20328.2|20302.2|20297.2|453
1680500100000|2023-04-03 05:35:00|20306.2|20301.2|20281.2|20276.2|20307.2|20302.2|20278.7|20273.7|612
1680500400000|2023-04-03 05:40:00|20282.2|20277.2|20260.2|20255.2|20283.2|20278.2|20259.2|20254.2|1128
1680500700000|2023-04-03 05:45:00|20259.2|20254.2|20238.7|20233.7|20259.2|20254.2|20214.2|20209.2|2427
1680501000000|2023-04-03 05:50:00|20239.2|20234.2|20241.2|20236.2|20254.2|20249.2|20217.7|20212.7|1158
1680501300000|2023-04-03 05:55:00|20240.7|20235.7|20266.2|20261.2|20267.2|20262.2|20240.7|20235.7|798
1680501600000|2023-04-03 06:00:00|20263.2|20258.2|20276.2|20271.2|20278.2|20273.2|20250.2|20245.2|941
1680501900000|2023-04-03 06:05:00|20275.7|20270.7|20287.2|20282.2|20293.2|20288.2|20275.7|20270.7|937
1680502200000|2023-04-03 06:10:00|20287.7|20282.7|20340.2|20335.2|20342.7|20337.7|20281.2|20276.2|1866
1680502500000|2023-04-03 06:15:00|20340.7|20335.7|20393.2|20388.2|20404.2|20399.2|20340.2|20335.2|2371
1680502800000|2023-04-03 06:20:00|20392.7|20387.7|20351.2|20346.2|20396.2|20391.2|20349.2|20344.2|1388
1680503100000|2023-04-03 06:25:00|20351.7|20346.7|20364.2|20359.2|20380.2|20375.2|20347.2|20342.2|818
1680503400000|2023-04-03 06:30:00|20363.2|20358.2|20393.2|20388.2|20393.7|20388.7|20356.7|20351.7|1006
1680503700000|2023-04-03 06:35:00|20392.2|20387.2|20362.2|20357.2|20393.2|20388.2|20355.7|20350.7|774
1680504000000|2023-04-03 06:40:00|20361.7|20356.7|20338.7|20333.7|20367.2|20362.2|20338.7|20333.7|732
1680504300000|2023-04-03 06:45:00|20338.2|20333.2|20326.2|20321.2|20344.2|20339.2|20324.2|20319.2|778
1680504600000|2023-04-03 06:50:00|20325.7|20320.7|20347.7|20342.7|20351.7|20346.7|20319.2|20314.2|833
1680504900000|2023-04-03 06:55:00|20347.2|20342.2|20357.2|20352.2|20361.7|20356.7|20336.2|20331.2|717
1680505200000|2023-04-03 07:00:00|20358.2|20353.2|20350.2|20345.2|20367.7|20362.7|20343.7|20338.7|631
1680505500000|2023-04-03 07:05:00|20350.7|20345.7|20358.7|20353.7|20366.7|20361.7|20330.7|20325.7|645
1680505800000|2023-04-03 07:10:00|20358.2|20353.2|20382.7|20377.7|20390.7|20385.7|20352.7|20347.7|842
1680506100000|2023-04-03 07:15:00|20383.2|20378.2|20380.7|20375.7|20388.7|20383.7|20364.2|20359.2|739
1680506400000|2023-04-03 07:20:00|20381.2|20376.2|20357.2|20352.2|20382.7|20377.7|20352.7|20347.7|668
1680506700000|2023-04-03 07:25:00|20357.7|20352.7|20343.2|20338.2|20362.2|20357.2|20341.7|20336.7|555
1680507000000|2023-04-03 07:30:00|20342.2|20337.2|20369.7|20364.7|20375.2|20370.2|20341.2|20336.2|643
1680507300000|2023-04-03 07:35:00|20369.2|20364.2|20372.7|20367.7|20377.7|20372.7|20358.7|20353.7|538
1680507600000|2023-04-03 07:40:00|20372.2|20367.2|20369.7|20364.7|20379.7|20374.7|20366.7|20361.7|572
1680507900000|2023-04-03 07:45:00|20371.2|20366.2|20383.7|20378.7|20390.2|20385.2|20370.7|20365.7|847
1680508200000|2023-04-03 07:50:00|20385.2|20380.2|20407.7|20402.7|20423.7|20418.7|20385.2|20380.2|1251
1680508500000|2023-04-03 07:55:00|20405.7|20400.7|20412.2|20407.2|20418.2|20413.2|20402.2|20397.2|844
1680508800000|2023-04-03 08:00:00|20403.5|20398.5|20403.5|20398.5|20435|20430|20398.5|20393.5|1186
1680509100000|2023-04-03 08:05:00|20401.5|20396.5|20386|20381|20404.5|20399.5|20377.5|20372.5|1303
1680509400000|2023-04-03 08:10:00|20386.5|20381.5|20380.5|20375.5|20393.5|20388.5|20376|20371|1051
1680509700000|2023-04-03 08:15:00|20381.5|20376.5|20395|20390|20396|20391|20376.5|20371.5|393
1680510000000|2023-04-03 08:20:00|20395.5|20390.5|20409.5|20404.5|20415|20410|20395.5|20390.5|485
1680510300000|2023-04-03 08:25:00|20410|20405|20405.5|20400.5|20417.5|20412.5|20396.5|20391.5|745
1680510600000|2023-04-03 08:30:00|20415.2|20385.2|20416.8|20386.8|20417.5|20387.5|20409|20379|0
1680510900000|2023-04-03 08:35:00|20417.5|20387.5|20420.6|20390.6|20424.3|20394.3|20417.5|20387.5|0
1680511200000|2023-04-03 08:40:00|20420.8|20390.8|20424.1|20394.1|20428|20398|20419.3|20389.3|0
1680511500000|2023-04-03 08:45:00|20423.3|20393.3|20423.4|20393.4|20423.7|20393.7|20414.7|20384.7|0
1680511800000|2023-04-03 08:50:00|20422.7|20392.7|20422.4|20392.4|20432.4|20402.4|20421.3|20391.3|0
1680512100000|2023-04-03 08:55:00|20422.2|20392.2|20422.2|20392.2|20426|20396|20421.5|20391.5|0
1680512400000|2023-04-03 09:00:00|20422.9|20392.9|20435.5|20405.5|20436.2|20406.2|20422.9|20392.9|0
1680512700000|2023-04-03 09:05:00|20434.7|20404.7|20447.2|20417.2|20447.9|20417.9|20434.7|20404.7|0
1680513000000|2023-04-03 09:10:00|20447.1|20417.1|20443.8|20413.8|20447.1|20417.1|20441.6|20411.6|0
1680513300000|2023-04-03 09:15:00|20418|20410|20415.5|20407.5|20426|20418|20411.5|20403.5|127
1680513600000|2023-04-03 09:20:00|20416|20408|20421|20413|20425|20417|20413|20405|71
1680513900000|2023-04-03 09:25:00|20420.5|20412.5|20419.5|20411.5|20428|20420|20418.5|20410.5|45
1680514200000|2023-04-03 09:30:00|20420|20412|20422.5|20414.5|20426|20418|20415.5|20407.5|20
1680514500000|2023-04-03 09:35:00|20423|20415|20413.5|20405.5|20423|20415|20411.5|20403.5|22
1680514800000|2023-04-03 09:40:00|20414|20406|20418.5|20410.5|20420.5|20412.5|20411|20403|18
1680515100000|2023-04-03 09:45:00|20419|20411|20427.5|20419.5|20430.5|20422.5|20417.5|20409.5|46
1680515400000|2023-04-03 09:50:00|20428|20420|20420.5|20412.5|20430|20422|20420.5|20412.5|29
1680515700000|2023-04-03 09:55:00|20420|20412|20425.5|20417.5|20425.5|20417.5|20414.5|20406.5|56
1680516000000|2023-04-03 10:00:00|20426|20418|20424.5|20416.5|20427.5|20419.5|20422.5|20414.5|48
1680516300000|2023-04-03 10:05:00|20425|20417|20422|20414|20427.5|20419.5|20419|20411|23
1680516600000|2023-04-03 10:10:00|20422.5|20414.5|20442|20434|20443.5|20435.5|20422.5|20414.5|104
1680516900000|2023-04-03 10:15:00|20441.5|20433.5|20440|20432|20452.5|20444.5|20439.5|20431.5|86
1680517200000|2023-04-03 10:20:00|20439.5|20431.5|20433.5|20425.5|20440|20432|20428.5|20420.5|46
1680517500000|2023-04-03 10:25:00|20433|20425|20435.5|20427.5|20436.5|20428.5|20429|20421|24
1680517800000|2023-04-03 10:30:00|20436|20428|20439.5|20431.5|20442.5|20434.5|20431.5|20423.5|102
1680518100000|2023-04-03 10:35:00|20439|20431|20434.5|20426.5|20444.5|20436.5|20432.5|20424.5|121
1680518400000|2023-04-03 10:40:00|20435|20427|20424.5|20416.5|20439.5|20431.5|20422.5|20414.5|118
1680518700000|2023-04-03 10:45:00|20425|20417|20442.5|20434.5|20448.5|20440.5|20425|20417|117
1680519000000|2023-04-03 10:50:00|20442|20434|20442|20434|20447.5|20439.5|20438|20430|29
1680519300000|2023-04-03 10:55:00|20441.5|20433.5|20449|20441|20450|20442|20441|20433|36
1680519600000|2023-04-03 11:00:00|20448|20440|20437.5|20429.5|20451|20443|20437.5|20429.5|40
1680519900000|2023-04-03 11:05:00|20438|20430|20431.5|20423.5|20439|20431|20431|20423|26
1680520200000|2023-04-03 11:10:00|20432|20424|20441.5|20433.5|20442.5|20434.5|20431.5|20423.5|31
1680520500000|2023-04-03 11:15:00|20442|20434|20437.5|20429.5|20442.5|20434.5|20434.5|20426.5|24
1680520800000|2023-04-03 11:20:00|20437|20429|20441.5|20433.5|20446.5|20438.5|20435.5|20427.5|10
1680521100000|2023-04-03 11:25:00|20441|20433|20439.5|20431.5|20448|20440|20438.5|20430.5|30
1680521400000|2023-04-03 11:30:00|20440|20432|20443|20435|20446|20438|20435.5|20427.5|44
1680521700000|2023-04-03 11:35:00|20443.5|20435.5|20445.5|20437.5|20451.5|20443.5|20441.5|20433.5|58
1680522000000|2023-04-03 11:40:00|20445|20437|20443|20435|20445|20437|20439.5|20431.5|21
1680522300000|2023-04-03 11:45:00|20443.5|20435.5|20456|20448|20463|20455|20443.5|20435.5|142
1680522600000|2023-04-03 11:50:00|20455.5|20447.5|20451.5|20443.5|20461|20453|20448|20440|66
1680522900000|2023-04-03 11:55:00|20452|20444|20455.5|20447.5|20458|20450|20448.5|20440.5|45
1680523200000|2023-04-03 12:00:00|20456|20448|20455.5|20447.5|20462.5|20454.5|20449.5|20441.5|67
1680523500000|2023-04-03 12:05:00|20455|20447|20447.5|20439.5|20462.5|20454.5|20447.5|20439.5|38
1680523800000|2023-04-03 12:10:00|20448|20440|20444|20436|20449.5|20441.5|20442|20434|88
1680524100000|2023-04-03 12:15:00|20445|20437|20447.5|20439.5|20450|20442|20442.5|20434.5|44
1680524400000|2023-04-03 12:20:00|20450|20442|20447|20439|20452.5|20444.5|20446|20438|21
1680524700000|2023-04-03 12:25:00|20447.5|20439.5|20444.5|20436.5|20449|20441|20444|20436|20
1680525000000|2023-04-03 12:30:00|20445|20437|20438|20430|20448|20440|20430.5|20422.5|62
1680525300000|2023-04-03 12:35:00|20438.5|20430.5|20432|20424|20442|20434|20429.5|20421.5|51
1680525600000|2023-04-03 12:40:00|20432.5|20424.5|20434.5|20426.5|20440|20432|20428.5|20420.5|31
1680525900000|2023-04-03 12:45:00|20435|20427|20436|20428|20439.5|20431.5|20434|20426|17
1680526200000|2023-04-03 12:50:00|20435.5|20427.5|20433.5|20425.5|20440|20432|20429.5|20421.5|27
1680526500000|2023-04-03 12:55:00|20434|20426|20439.5|20431.5|20441|20433|20433.5|20425.5|24
1680526800000|2023-04-03 13:00:00|20440|20432|20440.5|20432.5|20442|20434|20434.5|20426.5|27
1680527100000|2023-04-03 13:05:00|20441|20433|20446|20438|20450|20442|20438|20430|25
1680527400000|2023-04-03 13:10:00|20445.5|20437.5|20453|20445|20453|20445|20445.5|20437.5|25
1680527700000|2023-04-03 13:15:00|20452.5|20444.5|20452.5|20444.5|20463.5|20455.5|20452.5|20444.5|94
1680528000000|2023-04-03 13:20:00|20453|20445|20442.5|20434.5|20458.5|20450.5|20439.5|20431.5|66
1680528300000|2023-04-03 13:25:00|20442|20434|20452|20444|20454.5|20446.5|20436.5|20428.5|89
1680528600000|2023-04-03 13:30:00|20451.5|20443.5|20486.5|20478.5|20487|20479|20434|20426|717
1680528900000|2023-04-03 13:35:00|20487|20479|20464|20456|20501|20493|20443|20435|463
1680529200000|2023-04-03 13:40:00|20463.5|20455.5|20471|20463|20474.5|20466.5|20434|20426|391
1680529500000|2023-04-03 13:45:00|20471.5|20463.5|20498.5|20490.5|20509|20501|20466.5|20458.5|333
1680529800000|2023-04-03 13:50:00|20499|20491|20471.5|20463.5|20502|20494|20466.5|20458.5|350
1680530100000|2023-04-03 13:55:00|20472|20464|20449|20441|20472|20464|20434.5|20426.5|327
1680530400000|2023-04-03 14:00:00|20456.5|20448.5|20485.5|20477.5|20496.5|20488.5|20456.5|20448.5|322
1680530700000|2023-04-03 14:05:00|20486|20478|20484.5|20476.5|20496|20488|20465.5|20457.5|156
1680531000000|2023-04-03 14:10:00|20484|20476|20465.5|20457.5|20490.5|20482.5|20461.5|20453.5|206
1680531300000|2023-04-03 14:15:00|20466|20458|20493|20485|20494|20486|20460.5|20452.5|199
1680531600000|2023-04-03 14:20:00|20494.5|20486.5|20484|20476|20506|20498|20480.5|20472.5|193
1680531900000|2023-04-03 14:25:00|20487|20479|20482|20474|20492|20484|20474.5|20466.5|133
1680532200000|2023-04-03 14:30:00|20482.5|20474.5|20474.5|20466.5|20490.5|20482.5|20467.5|20459.5|158
1680532500000|2023-04-03 14:35:00|20475|20467|20427.5|20419.5|20478|20470|20425.5|20417.5|335
1680532800000|2023-04-03 14:40:00|20427|20419|20389.5|20381.5|20433|20425|20385|20377|499
1680533100000|2023-04-03 14:45:00|20390.5|20382.5|20412|20404|20418.5|20410.5|20386.5|20378.5|403
1680533400000|2023-04-03 14:50:00|20412.5|20404.5|20405.5|20397.5|20422.5|20414.5|20393|20385|156
1680533700000|2023-04-03 14:55:00|20406|20398|20394|20386|20410|20402|20389|20381|142
1680534000000|2023-04-03 15:00:00|20394.5|20386.5|20405.5|20397.5|20424.5|20416.5|20394|20386|292
1680534300000|2023-04-03 15:05:00|20406|20398|20402|20394|20407|20399|20377.5|20369.5|246
1680534600000|2023-04-03 15:10:00|20401.5|20393.5|20399.5|20391.5|20406.5|20398.5|20388|20380|118
1680534900000|2023-04-03 15:15:00|20399|20391|20406.5|20398.5|20414.5|20406.5|20393|20385|93
1680535200000|2023-04-03 15:20:00|20407|20399|20410|20402|20414.5|20406.5|20394|20386|109
1680535500000|2023-04-03 15:25:00|20410.5|20402.5|20416.5|20408.5|20427.5|20419.5|20408.5|20400.5|257
1680535800000|2023-04-03 15:30:00|20415|20407|20428|20420|20434.5|20426.5|20413.5|20405.5|173
1680536100000|2023-04-03 15:35:00|20429|20421|20427.5|20419.5|20434.5|20426.5|20423|20415|84
1680536400000|2023-04-03 15:40:00|20428|20420|20432|20424|20440.5|20432.5|20426.5|20418.5|100
1680536700000|2023-04-03 15:45:00|20432.5|20424.5|20446.5|20438.5|20447.5|20439.5|20424.5|20416.5|100
1680537000000|2023-04-03 15:50:00|20447|20439|20446|20438|20456|20448|20443.5|20435.5|78
1680537300000|2023-04-03 15:55:00|20446.5|20438.5|20455.5|20447.5|20455.5|20447.5|20443|20435|112
1680537600000|2023-04-03 16:00:00|20456|20448|20439|20431|20458|20450|20437|20429|86
1680537900000|2023-04-03 16:05:00|20439.5|20431.5|20445.5|20437.5|20450.5|20442.5|20434.5|20426.5|73
1680538200000|2023-04-03 16:10:00|20445|20437|20451|20443|20454|20446|20442|20434|56
1680538500000|2023-04-03 16:15:00|20451.5|20443.5|20448.5|20440.5|20454|20446|20446|20438|83
1680538800000|2023-04-03 16:20:00|20448|20440|20438.5|20430.5|20454.5|20446.5|20436|20428|52
1680539100000|2023-04-03 16:25:00|20438|20430|20444|20436|20451.5|20443.5|20437.5|20429.5|89
1680539400000|2023-04-03 16:30:00|20443.5|20435.5|20439.5|20431.5|20444|20436|20433.5|20425.5|47
1680539700000|2023-04-03 16:35:00|20440|20432|20427.5|20419.5|20440.5|20432.5|20424.5|20416.5|56
1680540000000|2023-04-03 16:40:00|20427|20419|20419|20411|20430|20422|20415|20407|61
1680540300000|2023-04-03 16:45:00|20419.5|20411.5|20420.5|20412.5|20424|20416|20413|20405|34
1680540600000|2023-04-03 16:50:00|20420|20412|20408|20400|20424|20416|20408|20400|49
1680540900000|2023-04-03 16:55:00|20408.5|20400.5|20409|20401|20411|20403|20403.5|20395.5|46
1680541200000|2023-04-03 17:00:00|20409.5|20401.5|20397|20389|20409.5|20401.5|20394|20386|65
1680541500000|2023-04-03 17:05:00|20397.5|20389.5|20403|20395|20407.5|20399.5|20390.5|20382.5|55
1680541800000|2023-04-03 17:10:00|20403.5|20395.5|20412.5|20404.5|20418|20410|20402|20394|55
1680542100000|2023-04-03 17:15:00|20413|20405|20417.5|20409.5|20418.5|20410.5|20405.5|20397.5|30
1680542400000|2023-04-03 17:20:00|20418|20410|20419.5|20411.5|20422.5|20414.5|20415|20407|59
1680542700000|2023-04-03 17:25:00|20419|20411|20398|20390|20419.5|20411.5|20398|20390|57
1680543000000|2023-04-03 17:30:00|20397.5|20389.5|20417.5|20409.5|20423.5|20415.5|20396.5|20388.5|122
1680543300000|2023-04-03 17:35:00|20417|20409|20426|20418|20426.5|20418.5|20413|20405|45
1680543600000|2023-04-03 17:40:00|20425.5|20417.5|20412|20404|20425.5|20417.5|20406|20398|33
1680543900000|2023-04-03 17:45:00|20411.5|20403.5|20402.5|20394.5|20411.5|20403.5|20397|20389|51
1680544200000|2023-04-03 17:50:00|20402|20394|20393|20385|20405.5|20397.5|20387.5|20379.5|69
1680544500000|2023-04-03 17:55:00|20390.5|20382.5|20399|20391|20401|20393|20387|20379|59
1680544800000|2023-04-03 18:00:00|20398.5|20390.5|20386|20378|20405|20397|20385.5|20377.5|113
1680545100000|2023-04-03 18:05:00|20384|20376|20382|20374|20389|20381|20378.5|20370.5|128
1680545400000|2023-04-03 18:10:00|20381.5|20373.5|20393|20385|20394|20386|20378.5|20370.5|34
1680545700000|2023-04-03 18:15:00|20392.5|20384.5|20390|20382|20395.5|20387.5|20387|20379|36
1680546000000|2023-04-03 18:20:00|20389.5|20381.5|20393.5|20385.5|20395.5|20387.5|20384.5|20376.5|20
1680546300000|2023-04-03 18:25:00|20394|20386|20394.5|20386.5|20403.5|20395.5|20391|20383|88
1680546600000|2023-04-03 18:30:00|20394|20386|20399|20391|20402|20394|20391.5|20383.5|48
1680546900000|2023-04-03 18:35:00|20399.5|20391.5|20401|20393|20409.5|20401.5|20398.5|20390.5|51
1680547200000|2023-04-03 18:40:00|20401.5|20393.5|20401.5|20393.5|20404.5|20396.5|20398|20390|44
1680547500000|2023-04-03 18:45:00|20402|20394|20409.5|20401.5|20411|20403|20390|20382|117
1680547800000|2023-04-03 18:50:00|20409|20401|20408.5|20400.5|20417|20409|20406.5|20398.5|34
1680548100000|2023-04-03 18:55:00|20408|20400|20428.5|20398.5|20428.5|20408|20403.5|20395.5|67
1680548400000|2023-04-03 19:00:00|20428.7|20398.7|20435|20405|20441.3|20411.3|20422.8|20392.8|0
1680548700000|2023-04-03 19:05:00|20435.2|20405.2|20442.5|20412.5|20446.6|20416.6|20435.2|20405.2|0
1680549000000|2023-04-03 19:10:00|20442.7|20412.7|20449.6|20419.6|20455.4|20425.4|20442.7|20412.7|0
1680549300000|2023-04-03 19:15:00|20449.8|20419.8|20457.1|20427.1|20457.7|20427.7|20449.6|20419.6|0
1680549600000|2023-04-03 19:20:00|20456.9|20426.9|20467.8|20437.8|20471|20441|20452.8|20422.8|0
1680549900000|2023-04-03 19:25:00|20467.7|20437.7|20490.6|20460.6|20490.8|20460.8|20467.7|20437.7|0
1680550200000|2023-04-03 19:30:00|20490.4|20460.4|20481.7|20451.7|20490.7|20460.7|20474.6|20444.6|0
1680550500000|2023-04-03 19:35:00|20481.9|20451.9|20478|20448|20487.1|20457.1|20478|20448|0
1680550800000|2023-04-03 19:40:00|20478.2|20448.2|20492.6|20462.6|20492.6|20462.6|20468.4|20438.4|0
1680551100000|2023-04-03 19:45:00|20492.4|20462.4|20491.5|20461.5|20495.6|20465.6|20490|20460|0
1680551400000|2023-04-03 19:50:00|20491.7|20461.7|20477.5|20447.5|20493.5|20463.5|20476.4|20446.4|0
1680551700000|2023-04-03 19:55:00|20477.9|20447.9|20473.1|20443.1|20485.9|20455.9|20460.1|20430.1|0
1680552000000|2023-04-03 20:00:00|20473.3|20443.3|20476.5|20446.5|20476.5|20446.5|20468.4|20438.4|0
1680552300000|2023-04-03 20:05:00|20475.8|20445.8|20476.7|20446.7|20477.3|20447.3|20474.1|20444.1|0
1680552600000|2023-04-03 20:10:00|20476|20446|20473|20443|20477.5|20447.5|20472.2|20442.2|0
1680552900000|2023-04-03 20:15:00|20471.5|20441.5|20468.2|20438.2|20472.2|20442.2|20468.1|20438.1|0
1680553200000|2023-04-03 20:20:00|20468.9|20438.9|20472.3|20442.3|20472.3|20442.3|20468.9|20438.9|0
1680553500000|2023-04-03 20:25:00|20471.9|20441.9|20472.4|20442.4|20474|20444|20471.5|20441.5|0
1680553800000|2023-04-03 20:30:00|20471.6|20441.6|20471.3|20441.3|20473|20443|20469.7|20439.7|0
1680554100000|2023-04-03 20:35:00|20470.6|20440.6|20471.3|20441.3|20473|20443|20470.5|20440.5|0
1680554400000|2023-04-03 20:40:00|20471.2|20441.2|20469.7|20439.7|20472.1|20442.1|20468.8|20438.8|0
1680554700000|2023-04-03 20:45:00|20468.6|20438.6|20469.7|20439.7|20470.5|20440.5|20468|20438|0
1680555000000|2023-04-03 20:50:00|20468.9|20438.9|20468.1|20438.1|20469.7|20439.7|20468|20438|0
1680555300000|2023-04-03 20:55:00|20467.4|20437.4|20469.9|20439.9|20470.1|20440.1|20467.2|20437.2|0
1680555600000|2023-04-03 21:00:00|20469.8|20439.8|20466|20436|20469.8|20439.8|20464.6|20434.6|0
1680555900000|2023-04-03 21:05:00|20465.2|20435.2|20465|20435|20465.4|20435.4|20465|20435|0
1680556200000|2023-04-03 21:10:00|20464.3|20434.3|20463.7|20433.7|20464.3|20434.3|20463.7|20433.7|0
1680556500000|2023-04-03 21:15:00|20464.1|20434.1|20464.1|20434.1|20465.5|20435.5|20464.1|20434.1|0
1680556800000|2023-04-03 21:20:00|20464.7|20434.7|20464.8|20434.8|20464.8|20434.8|20464.1|20434.1|0
1680557100000|2023-04-03 21:25:00|20463.9|20433.9|20463.2|20433.2|20464|20434|20462.6|20432.6|0
1680557400000|2023-04-03 21:30:00|20463.3|20433.3|20463.1|20433.1|20463.7|20433.7|20462.9|20432.9|0
1680557700000|2023-04-03 21:35:00|20463.2|20433.2|20463.4|20433.4|20463.6|20433.6|20462.9|20432.9|0
1680558000000|2023-04-03 21:40:00|20463.5|20433.5|20461.5|20431.5|20463.8|20433.8|20460.8|20430.8|0
1680558300000|2023-04-03 21:45:00|20461.2|20431.2|20460.9|20430.9|20461.8|20431.8|20459.5|20429.5|0
1680558600000|2023-04-03 21:50:00|20460.8|20430.8|20460.2|20430.2|20461.4|20431.4|20460.1|20430.1|0
1680558900000|2023-04-03 21:55:00|20460.5|20430.5|20461.6|20431.6|20461.9|20431.9|20460.5|20430.5|0
1680559200000|2023-04-03 22:00:00|20461.9|20431.9|20453.5|20423.5|20462.8|20432.8|20452.2|20422.2|0
1680559500000|2023-04-03 22:05:00|20453.9|20423.9|20454.3|20424.3|20455.9|20425.9|20453.5|20423.5|0
1680559800000|2023-04-03 22:10:00|20455|20425|20452.6|20422.6|20455.9|20425.9|20452.6|20422.6|0
1680560100000|2023-04-03 22:15:00|20451.9|20421.9|20452.6|20422.6|20453.4|20423.4|20448.5|20418.5|0
1680560400000|2023-04-03 22:20:00|20451.9|20421.9|20451.4|20421.4|20451.9|20421.9|20450.7|20420.7|0
1680560700000|2023-04-03 22:25:00|20450.7|20420.7|20450.6|20420.6|20452.2|20422.2|20450.6|20420.6|0
1680561000000|2023-04-03 22:30:00|20451.3|20421.3|20451.3|20421.3|20452.2|20422.2|20449.8|20419.8|0
1680561300000|2023-04-03 22:35:00|20450.6|20420.6|20450.5|20420.5|20451.3|20421.3|20450.5|20420.5|0
1680561600000|2023-04-03 22:40:00|20450.2|20420.2|20450.4|20420.4|20450.5|20420.5|20448.1|20418.1|0
1680561900000|2023-04-03 22:45:00|20451.1|20421.1|20450.7|20420.7|20451.2|20421.2|20450.4|20420.4|0
1680562200000|2023-04-03 22:50:00|20450|20420|20449.9|20419.9|20450|20420|20449.9|20419.9|0
1680562500000|2023-04-03 22:55:00|20449.1|20419.1|20450.2|20420.2|20450.7|20420.7|20449.1|20419.1|0
1680562800000|2023-04-03 23:00:00|20450.3|20420.3|20452.3|20422.3|20454.6|20424.6|20449.9|20419.9|0
1680563100000|2023-04-03 23:05:00|20453|20423|20455.6|20425.6|20455.6|20425.6|20452.3|20422.3|0
1680563400000|2023-04-03 23:10:00|20454.8|20424.8|20455.6|20425.6|20455.6|20425.6|20453.1|20423.1|0
1680563700000|2023-04-03 23:15:00|20456.3|20426.3|20455.6|20425.6|20456.4|20426.4|20454.8|20424.8|0
1680564000000|2023-04-03 23:20:00|20455.2|20425.2|20455.9|20425.9|20455.9|20425.9|20454.3|20424.3|0
1680564300000|2023-04-03 23:25:00|20456.7|20426.7|20455.1|20425.1|20457.6|20427.6|20452.7|20422.7|0
1680564600000|2023-04-03 23:30:00|20454.4|20424.4|20451.4|20421.4|20455.1|20425.1|20450.5|20420.5|0
1680564900000|2023-04-03 23:35:00|20451.7|20421.7|20454.2|20424.2|20454.2|20424.2|20451.7|20421.7|0
1680565200000|2023-04-03 23:40:00|20453.5|20423.5|20454.9|20424.9|20454.9|20424.9|20451.8|20421.8|0
1680565500000|2023-04-03 23:45:00|20454.5|20424.5|20451.3|20421.3|20454.9|20424.9|20450.5|20420.5|0
1680565800000|2023-04-03 23:50:00|20452.1|20422.1|20450.9|20420.9|20452.9|20422.9|20450.1|20420.1|0
1680566100000|2023-04-03 23:55:00|20450.5|20420.5|20450.1|20420.1|20451.7|20421.7|20450.1|20420.1|0
1680566400000|2023-04-04 00:00:00|20450.8|20420.8|20449.2|20419.2|20451.7|20421.7|20446|20416|0
1680566700000|2023-04-04 00:05:00|20448.9|20418.9|20447.5|20417.5|20450.9|20420.9|20446|20416|0
1680567000000|2023-04-04 00:10:00|20446.8|20416.8|20449.4|20419.4|20450.6|20420.6|20443.4|20413.4|0
1680567300000|2023-04-04 00:15:00|20450.2|20420.2|20449|20419|20451.1|20421.1|20446.4|20416.4|0
1680567600000|2023-04-04 00:20:00|20448.2|20418.2|20430.4|20400.4|20464.8|20434.8|20428.7|20398.7|0
1680567900000|2023-04-04 00:25:00|20430.7|20400.7|20436.4|20406.4|20437.5|20407.5|20430.7|20400.7|0
1680568200000|2023-04-04 00:30:00|20435.7|20405.7|20443.6|20413.6|20453.2|20423.2|20433.9|20403.9|0
1680568500000|2023-04-04 00:35:00|20444.3|20414.3|20440.5|20410.5|20444.5|20414.5|20439.7|20409.7|0
1680568800000|2023-04-04 00:40:00|20439.7|20409.7|20439.9|20409.9|20440.6|20410.6|20438.1|20408.1|0
1680569100000|2023-04-04 00:45:00|20439.2|20409.2|20438.1|20408.1|20440.6|20410.6|20437.4|20407.4|0
1680569400000|2023-04-04 00:50:00|20438.8|20408.8|20437.4|20407.4|20439.9|20409.9|20437.4|20407.4|0
1680569700000|2023-04-04 00:55:00|20438.1|20408.1|20441.4|20411.4|20441.4|20411.4|20437.4|20407.4|0
1680570000000|2023-04-04 01:00:00|20442.1|20412.1|20442.4|20412.4|20443.1|20413.1|20439.2|20409.2|0
1680570300000|2023-04-04 01:05:00|20441.7|20411.7|20430.6|20400.6|20443.9|20413.9|20430.6|20400.6|0
1680570600000|2023-04-04 01:10:00|20429.9|20399.9|20416.4|20386.4|20432.1|20402.1|20414.9|20384.9|0
1680570900000|2023-04-04 01:15:00|20404|20399|20399.5|20394.5|20438|20433|20389.5|20384.5|1698
1680571200000|2023-04-04 01:20:00|20399|20394|20361.5|20356.5|20403.5|20398.5|20358.5|20353.5|1100
1680571500000|2023-04-04 01:25:00|20361|20356|20355|20350|20369|20364|20349|20344|514
1680571800000|2023-04-04 01:30:00|20354.5|20349.5|20257.5|20252.5|20356|20351|20249.5|20244.5|4804
1680572100000|2023-04-04 01:35:00|20256|20251|20260.5|20255.5|20294.5|20289.5|20228.5|20223.5|3325
1680572400000|2023-04-04 01:40:00|20262.5|20257.5|20281|20276|20308|20303|20238|20233|2666
1680572700000|2023-04-04 01:45:00|20282|20277|20216.5|20211.5|20283|20278|20200.5|20195.5|2852
1680573000000|2023-04-04 01:50:00|20215.5|20210.5|20233.5|20228.5|20257.5|20252.5|20202|20197|1811
1680573300000|2023-04-04 01:55:00|20232.5|20227.5|20199.5|20194.5|20239.5|20234.5|20186|20181|1980
1680573600000|2023-04-04 02:00:00|20198.5|20193.5|20163|20158|20200|20195|20154.5|20149.5|2644
1680573900000|2023-04-04 02:05:00|20163.5|20158.5|20134.5|20129.5|20196.5|20191.5|20134|20129|2279
1680574200000|2023-04-04 02:10:00|20134|20129|20136.7|20131.7|20142.7|20137.7|20112.7|20107.7|2104
1680574500000|2023-04-04 02:15:00|20135.7|20130.7|20158.7|20153.7|20161.7|20156.7|20126.7|20121.7|2146
1680574800000|2023-04-04 02:20:00|20159.2|20154.2|20193.7|20188.7|20197.2|20192.2|20151.7|20146.7|2484
1680575100000|2023-04-04 02:25:00|20192.7|20187.7|20251.2|20246.2|20251.2|20246.2|20185.7|20180.7|2247
1680575400000|2023-04-04 02:30:00|20251.7|20246.7|20218.7|20213.7|20254.7|20249.7|20216.7|20211.7|1844
1680575700000|2023-04-04 02:35:00|20222.7|20217.7|20220.7|20215.7|20253.7|20248.7|20218.7|20213.7|1460
1680576000000|2023-04-04 02:40:00|20221.7|20216.7|20185.7|20180.7|20232.2|20227.2|20183.2|20178.2|1679
1680576300000|2023-04-04 02:45:00|20185.2|20180.2|20179.7|20174.7|20202.7|20197.7|20175.2|20170.2|1356
1680576600000|2023-04-04 02:50:00|20179.2|20174.2|20174.7|20169.7|20210.7|20205.7|20167.7|20162.7|1216
1680576900000|2023-04-04 02:55:00|20174.2|20169.2|20206.7|20201.7|20218.7|20213.7|20169.2|20164.2|751
1680577200000|2023-04-04 03:00:00|20206.2|20201.2|20217.7|20212.7|20221.7|20216.7|20189.7|20184.7|631
1680577500000|2023-04-04 03:05:00|20217.2|20212.2|20230.7|20225.7|20238.7|20233.7|20195.7|20190.7|791
1680577800000|2023-04-04 03:10:00|20230.2|20225.2|20241.7|20236.7|20248.2|20243.2|20208.2|20203.2|898
1680578100000|2023-04-04 03:15:00|20241.2|20236.2|20240.7|20235.7|20250.7|20245.7|20225.7|20220.7|723
1680578400000|2023-04-04 03:20:00|20239.7|20234.7|20230.7|20225.7|20252.7|20247.7|20225.7|20220.7|666
1680578700000|2023-04-04 03:25:00|20230.2|20225.2|20250.2|20245.2|20250.2|20245.2|20217.7|20212.7|679
1680579000000|2023-04-04 03:30:00|20250.7|20245.7|20266.7|20261.7|20269.7|20264.7|20246.2|20241.2|876
1680579300000|2023-04-04 03:35:00|20267.2|20262.2|20295.7|20290.7|20301.7|20296.7|20265.7|20260.7|1033
1680579600000|2023-04-04 03:40:00|20300.2|20295.2|20294.7|20289.7|20320.7|20315.7|20290.2|20285.2|1171
1680579900000|2023-04-04 03:45:00|20295.2|20290.2|20284.7|20279.7|20308.7|20303.7|20282.2|20277.2|611
1680580200000|2023-04-04 03:50:00|20285.2|20280.2|20285.7|20280.7|20289.7|20284.7|20274.2|20269.2|712
1680580500000|2023-04-04 03:55:00|20284.7|20279.7|20280.2|20275.2|20287.7|20282.7|20280.2|20275.2|551
1680580800000|2023-04-04 04:00:00|20294.2|20264.2|20286.5|20256.5|20296.5|20266.5|20286|20256|0
1680581100000|2023-04-04 04:05:00|20286.1|20256.1|20291.1|20261.1|20291.5|20261.5|20285.8|20255.8|0
1680581400000|2023-04-04 04:10:00|20291.3|20261.3|20289.7|20259.7|20291.3|20261.3|20289.7|20259.7|0
1680581700000|2023-04-04 04:15:00|20289|20259|20289.7|20259.7|20290.4|20260.4|20289|20259|0
1680582000000|2023-04-04 04:20:00|20289|20259|20291.6|20261.6|20291.6|20261.6|20289|20259|0
1680582300000|2023-04-04 04:25:00|20291.3|20261.3|20293.4|20263.4|20293.4|20263.4|20290.9|20260.9|0
1680582600000|2023-04-04 04:30:00|20294.1|20264.1|20291.2|20261.2|20294.9|20264.9|20290.4|20260.4|0
1680582900000|2023-04-04 04:35:00|20290.4|20260.4|20291.6|20261.6|20292.3|20262.3|20290.4|20260.4|0
1680583200000|2023-04-04 04:40:00|20291.9|20261.9|20300.9|20270.9|20300.9|20270.9|20291.6|20261.6|0
1680583500000|2023-04-04 04:45:00|20303|20273|20299.9|20269.9|20303.2|20273.2|20298.5|20268.5|0
1680583800000|2023-04-04 04:50:00|20300.2|20270.2|20296.1|20266.1|20300.6|20270.6|20296.1|20266.1|0
1680584100000|2023-04-04 04:55:00|20295.9|20265.9|20294.9|20264.9|20297|20267|20294.1|20264.1|5
1680584400000|2023-04-04 05:00:00|20275.7|20270.7|20246.7|20241.7|20280.2|20275.2|20240.2|20235.2|2280
1680584700000|2023-04-04 05:05:00|20246.2|20241.2|20229.7|20224.7|20256.2|20251.2|20224.7|20219.7|811
1680585000000|2023-04-04 05:10:00|20230.7|20225.7|20215.7|20210.7|20230.7|20225.7|20196.7|20191.7|888
1680585300000|2023-04-04 05:15:00|20216.2|20211.2|20198.7|20193.7|20221.2|20216.2|20196.7|20191.7|650
1680585600000|2023-04-04 05:20:00|20197.7|20192.7|20186.7|20181.7|20200.7|20195.7|20176.7|20171.7|797
1680585900000|2023-04-04 05:25:00|20187.2|20182.2|20207.7|20202.7|20211.7|20206.7|20180.7|20175.7|700
1680586200000|2023-04-04 05:30:00|20207.2|20202.2|20194.7|20189.7|20217.2|20212.2|20186.7|20181.7|666
1680586500000|2023-04-04 05:35:00|20195.2|20190.2|20213.7|20208.7|20215.2|20210.2|20180.2|20175.2|578
1680586800000|2023-04-04 05:40:00|20214.2|20209.2|20207.7|20202.7|20218.2|20213.2|20194.2|20189.2|517
1680587100000|2023-04-04 05:45:00|20207.2|20202.2|20207.7|20202.7|20227.7|20222.7|20200.2|20195.2|746
1680587400000|2023-04-04 05:50:00|20207.2|20202.2|20228.2|20223.2|20228.7|20223.7|20196.7|20191.7|572
1680587700000|2023-04-04 05:55:00|20227.7|20222.7|20234.7|20229.7|20250.2|20245.2|20227.7|20222.7|1201
1680588000000|2023-04-04 06:00:00|20233.7|20228.7|20233.7|20228.7|20237.7|20232.7|20200.7|20195.7|787
1680588300000|2023-04-04 06:05:00|20234.7|20229.7|20245.7|20240.7|20248.2|20243.2|20227.7|20222.7|485
1680588600000|2023-04-04 06:10:00|20246.2|20241.2|20241.7|20236.7|20254.7|20249.7|20225.2|20220.2|559
1680588900000|2023-04-04 06:15:00|20241.2|20236.2|20264.7|20259.7|20265.2|20260.2|20229.7|20224.7|579
1680589200000|2023-04-04 06:20:00|20265.2|20260.2|20277.7|20272.7|20291.2|20286.2|20265.2|20260.2|1098
1680589500000|2023-04-04 06:25:00|20277.2|20272.2|20292.7|20287.7|20302.2|20297.2|20271.7|20266.7|668
1680589800000|2023-04-04 06:30:00|20292.2|20287.2|20274.2|20269.2|20296.7|20291.7|20267.7|20262.7|1189
1680590100000|2023-04-04 06:35:00|20274.7|20269.7|20305.7|20300.7|20308.7|20303.7|20273.7|20268.7|761
1680590400000|2023-04-04 06:40:00|20306.2|20301.2|20301.7|20296.7|20312.2|20307.2|20298.2|20293.2|801
1680590700000|2023-04-04 06:45:00|20302.2|20297.2|20303.7|20298.7|20310.7|20305.7|20295.2|20290.2|1019
1680591000000|2023-04-04 06:50:00|20304.2|20299.2|20340.7|20335.7|20341.7|20336.7|20304.2|20299.2|1066
1680591300000|2023-04-04 06:55:00|20341.2|20336.2|20327.7|20322.7|20342.2|20337.2|20320.2|20315.2|617
1680591600000|2023-04-04 07:00:00|20329.2|20324.2|20350.2|20345.2|20350.7|20345.7|20326.7|20321.7|1012
1680591900000|2023-04-04 07:05:00|20350.7|20345.7|20346.7|20341.7|20355.7|20350.7|20337.7|20332.7|890
1680592200000|2023-04-04 07:10:00|20347.2|20342.2|20350.2|20345.2|20354.7|20349.7|20334.2|20329.2|672
1680592500000|2023-04-04 07:15:00|20348.7|20343.7|20328.7|20323.7|20357.2|20352.2|20319.7|20314.7|959
1680592800000|2023-04-04 07:20:00|20328.2|20323.2|20303.7|20298.7|20330.7|20325.7|20295.7|20290.7|997
1680593100000|2023-04-04 07:25:00|20304.2|20299.2|20309.7|20304.7|20315.7|20310.7|20301.2|20296.2|465
1680593400000|2023-04-04 07:30:00|20310.2|20305.2|20310.2|20305.2|20319.2|20314.2|20302.2|20297.2|550
1680593700000|2023-04-04 07:35:00|20308.7|20303.7|20309.7|20304.7|20311.7|20306.7|20294.7|20289.7|639
1680594000000|2023-04-04 07:40:00|20309.2|20304.2|20287.2|20282.2|20315.2|20310.2|20285.7|20280.7|828
1680594300000|2023-04-04 07:45:00|20289.7|20284.7|20292.7|20287.7|20296.2|20291.2|20282.2|20277.2|832
1680594600000|2023-04-04 07:50:00|20292.2|20287.2|20292.7|20287.7|20304.7|20299.7|20287.7|20282.7|849
1680594900000|2023-04-04 07:55:00|20293.2|20288.2|20289.7|20284.7|20301.2|20296.2|20287.7|20282.7|673
1680595200000|2023-04-04 08:00:00|20290.7|20285.7|20278.2|20273.2|20294.2|20289.2|20268.2|20263.2|1581
1680595500000|2023-04-04 08:05:00|20277.7|20272.7|20258.7|20253.7|20277.7|20272.7|20246.7|20241.7|1857
1680595800000|2023-04-04 08:10:00|20257.7|20252.7|20253.2|20248.2|20267.2|20262.2|20252.7|20247.7|636
1680596100000|2023-04-04 08:15:00|20253.7|20248.7|20268.7|20263.7|20271.2|20266.2|20250.2|20245.2|596
1680596400000|2023-04-04 08:20:00|20269.2|20264.2|20252.7|20247.7|20269.2|20264.2|20252.2|20247.2|461
1680596700000|2023-04-04 08:25:00|20253.2|20248.2|20256.2|20251.2|20258.2|20253.2|20245.7|20240.7|694
1680597000000|2023-04-04 08:30:00|20270.2|20240.2|20268.4|20238.4|20274.4|20244.4|20267.9|20237.9|0
1680597300000|2023-04-04 08:35:00|20267.7|20237.7|20300.3|20270.3|20300.3|20270.3|20267|20237|0
1680597600000|2023-04-04 08:40:00|20301|20271|20298.6|20268.6|20301.2|20271.2|20294.5|20264.5|0
1680597900000|2023-04-04 08:45:00|20299.3|20269.3|20296.9|20266.9|20300.6|20270.6|20296.6|20266.6|0
1680598200000|2023-04-04 08:50:00|20297.7|20267.7|20296.9|20266.9|20297.7|20267.7|20294.7|20264.7|0
1680598500000|2023-04-04 08:55:00|20296.2|20266.2|20294|20264|20300.3|20270.3|20292.9|20262.9|0
1680598800000|2023-04-04 09:00:00|20294.2|20264.2|20292.5|20262.5|20297.8|20267.8|20290.4|20260.4|0
1680599100000|2023-04-04 09:05:00|20291.8|20261.8|20299.3|20269.3|20299.3|20269.3|20291.1|20261.1|0
1680599400000|2023-04-04 09:10:00|20298.6|20268.6|20299.3|20269.3|20299.3|20269.3|20296.8|20266.8|0
1680599700000|2023-04-04 09:15:00|20266.7|20258.7|20290.7|20282.7|20291.2|20283.2|20261.7|20253.7|337
1680600000000|2023-04-04 09:20:00|20291.2|20283.2|20292.7|20284.7|20300.7|20292.7|20287.7|20279.7|181
1680600300000|2023-04-04 09:25:00|20292.2|20284.2|20289.7|20281.7|20292.2|20284.2|20284.7|20276.7|68
1680600600000|2023-04-04 09:30:00|20289.2|20281.2|20285.7|20277.7|20290.7|20282.7|20280.7|20272.7|44
1680600900000|2023-04-04 09:35:00|20284.7|20276.7|20295.2|20287.2|20295.2|20287.2|20283.2|20275.2|54
1680601200000|2023-04-04 09:40:00|20295.7|20287.7|20303.2|20295.2|20304.2|20296.2|20292.7|20284.7|113
1680601500000|2023-04-04 09:45:00|20303.7|20295.7|20307.7|20299.7|20309.7|20301.7|20300.7|20292.7|85
1680601800000|2023-04-04 09:50:00|20308.7|20300.7|20307.7|20299.7|20310.7|20302.7|20305.7|20297.7|43
1680602100000|2023-04-04 09:55:00|20308.7|20300.7|20302.2|20294.2|20310.2|20302.2|20299.7|20291.7|46
1680602400000|2023-04-04 10:00:00|20302.7|20294.7|20297.7|20289.7|20302.7|20294.7|20293.2|20285.2|146
1680602700000|2023-04-04 10:05:00|20298.2|20290.2|20288.7|20280.7|20300.7|20292.7|20282.7|20274.7|101
1680603000000|2023-04-04 10:10:00|20289.2|20281.2|20290.7|20282.7|20293.7|20285.7|20285.7|20277.7|70
1680603300000|2023-04-04 10:15:00|20291.2|20283.2|20294.7|20286.7|20294.7|20286.7|20277.2|20269.2|195
1680603600000|2023-04-04 10:20:00|20295.7|20287.7|20292.7|20284.7|20301.7|20293.7|20290.7|20282.7|43
1680603900000|2023-04-04 10:25:00|20293.2|20285.2|20292.7|20284.7|20295.2|20287.2|20289.7|20281.7|21
1680604200000|2023-04-04 10:30:00|20292.2|20284.2|20294.7|20286.7|20294.7|20286.7|20285.2|20277.2|87
1680604500000|2023-04-04 10:35:00|20294.2|20286.2|20305.2|20297.2|20306.7|20298.7|20293.7|20285.7|86
1680604800000|2023-04-04 10:40:00|20305.7|20297.7|20305.2|20297.2|20309.2|20301.2|20301.7|20293.7|31
1680605100000|2023-04-04 10:45:00|20305.7|20297.7|20302.2|20294.2|20307.7|20299.7|20300.7|20292.7|45
1680605400000|2023-04-04 10:50:00|20302.7|20294.7|20301.7|20293.7|20305.7|20297.7|20297.2|20289.2|45
1680605700000|2023-04-04 10:55:00|20302.2|20294.2|20299.7|20291.7|20302.2|20294.2|20294.7|20286.7|31
1680606000000|2023-04-04 11:00:00|20300.2|20292.2|20299.2|20291.2|20301.2|20293.2|20294.7|20286.7|34
1680606300000|2023-04-04 11:05:00|20299.7|20291.7|20303.7|20295.7|20304.2|20296.2|20295.2|20287.2|46
1680606600000|2023-04-04 11:10:00|20303.2|20295.2|20293.2|20285.2|20303.7|20295.7|20293.2|20285.2|30
1680606900000|2023-04-04 11:15:00|20292.7|20284.7|20282.7|20274.7|20292.7|20284.7|20282.2|20274.2|38
1680607200000|2023-04-04 11:20:00|20282.2|20274.2|20290.2|20282.2|20291.7|20283.7|20281.2|20273.2|31
1680607500000|2023-04-04 11:25:00|20290.7|20282.7|20295.2|20287.2|20296.7|20288.7|20290.2|20282.2|36
1680607800000|2023-04-04 11:30:00|20295.7|20287.7|20297.2|20289.2|20297.2|20289.2|20291.7|20283.7|18
1680608100000|2023-04-04 11:35:00|20297.7|20289.7|20300.7|20292.7|20301.7|20293.7|20296.7|20288.7|23
1680608400000|2023-04-04 11:40:00|20301.2|20293.2|20296.2|20288.2|20302.2|20294.2|20295.2|20287.2|18
1680608700000|2023-04-04 11:45:00|20296.7|20288.7|20295.2|20287.2|20299.7|20291.7|20290.7|20282.7|16
1680609000000|2023-04-04 11:50:00|20294.7|20286.7|20296.7|20288.7|20296.7|20288.7|20294.2|20286.2|15
1680609300000|2023-04-04 11:55:00|20297.7|20289.7|20294.2|20286.2|20301.7|20293.7|20292.2|20284.2|27
1680609600000|2023-04-04 12:00:00|20294.7|20286.7|20290.7|20282.7|20295.2|20287.2|20288.7|20280.7|38
1680609900000|2023-04-04 12:05:00|20290.2|20282.2|20283.7|20275.7|20290.7|20282.7|20279.7|20271.7|83
1680610200000|2023-04-04 12:10:00|20283.2|20275.2|20284.2|20276.2|20284.2|20276.2|20278.7|20270.7|18
1680610500000|2023-04-04 12:15:00|20284.7|20276.7|20285.2|20277.2|20289.7|20281.7|20282.2|20274.2|46
1680610800000|2023-04-04 12:20:00|20285.7|20277.7|20288.2|20280.2|20292.7|20284.7|20285.7|20277.7|13
1680611100000|2023-04-04 12:25:00|20287.7|20279.7|20287.7|20279.7|20288.7|20280.7|20283.2|20275.2|12
1680611400000|2023-04-04 12:30:00|20288.2|20280.2|20287.7|20279.7|20289.7|20281.7|20284.7|20276.7|16
1680611700000|2023-04-04 12:35:00|20288.2|20280.2|20281.2|20273.2|20290.7|20282.7|20278.2|20270.2|57
1680612000000|2023-04-04 12:40:00|20281.7|20273.7|20287.2|20279.2|20290.2|20282.2|20279.2|20271.2|32
1680612300000|2023-04-04 12:45:00|20287.7|20279.7|20280.7|20272.7|20293.7|20285.7|20276.2|20268.2|78
1680612600000|2023-04-04 12:50:00|20280.2|20272.2|20282.2|20274.2|20287.2|20279.2|20277.7|20269.7|82
1680612900000|2023-04-04 12:55:00|20283.2|20275.2|20287.7|20279.7|20291.7|20283.7|20274.7|20266.7|81
1680613200000|2023-04-04 13:00:00|20287.2|20279.2|20287.7|20279.7|20290.2|20282.2|20281.7|20273.7|40
1680613500000|2023-04-04 13:05:00|20287.2|20279.2|20286.7|20278.7|20294.7|20286.7|20282.2|20274.2|98
1680613800000|2023-04-04 13:10:00|20287.2|20279.2|20288.2|20280.2|20290.2|20282.2|20283.2|20275.2|44
1680614100000|2023-04-04 13:15:00|20288.7|20280.7|20283.2|20275.2|20290.2|20282.2|20279.7|20271.7|43
1680614400000|2023-04-04 13:20:00|20284.7|20276.7|20287.7|20279.7|20288.7|20280.7|20281.2|20273.2|43
1680614700000|2023-04-04 13:25:00|20287.2|20279.2|20302.7|20294.7|20305.2|20297.2|20281.2|20273.2|184
1680615000000|2023-04-04 13:30:00|20303.2|20295.2|20319.2|20311.2|20336.7|20328.7|20281.7|20273.7|907
1680615300000|2023-04-04 13:35:00|20321.7|20313.7|20345.2|20337.2|20374.7|20366.7|20311.7|20303.7|487
1680615600000|2023-04-04 13:40:00|20345.7|20337.7|20296.2|20288.2|20352.7|20344.7|20288.2|20280.2|440
1680615900000|2023-04-04 13:45:00|20296.7|20288.7|20288.7|20280.7|20301.2|20293.2|20262.7|20254.7|414
1680616200000|2023-04-04 13:50:00|20288.2|20280.2|20273.2|20265.2|20298.2|20290.2|20267.7|20259.7|270
1680616500000|2023-04-04 13:55:00|20273.7|20265.7|20287.7|20279.7|20287.7|20279.7|20260.7|20252.7|236
1680616800000|2023-04-04 14:00:00|20288.2|20280.2|20304.7|20296.7|20331.7|20323.7|20277.2|20269.2|430
1680617100000|2023-04-04 14:05:00|20305.2|20297.2|20330.7|20322.7|20338.2|20330.2|20305.2|20297.2|381
1680617400000|2023-04-04 14:10:00|20330.2|20322.2|20343.7|20335.7|20348.2|20340.2|20319.7|20311.7|203
1680617700000|2023-04-04 14:15:00|20344.2|20336.2|20327.2|20319.2|20349.2|20341.2|20317.7|20309.7|220
1680618000000|2023-04-04 14:20:00|20327.7|20319.7|20293.2|20285.2|20329.2|20321.2|20284.2|20276.2|200
1680618300000|2023-04-04 14:25:00|20293.7|20285.7|20317.2|20309.2|20329.2|20321.2|20292.2|20284.2|148
1680618600000|2023-04-04 14:30:00|20318.7|20310.7|20336.7|20328.7|20340.7|20332.7|20313.2|20305.2|270
1680618900000|2023-04-04 14:35:00|20336.2|20328.2|20329.7|20321.7|20341.2|20333.2|20327.2|20319.2|104
1680619200000|2023-04-04 14:40:00|20330.2|20322.2|20330.2|20322.2|20330.2|20322.2|20308.2|20300.2|169
1680619500000|2023-04-04 14:45:00|20330.7|20322.7|20313.7|20305.7|20334.7|20326.7|20307.2|20299.2|91
1680619800000|2023-04-04 14:50:00|20314.2|20306.2|20331.7|20323.7|20341.2|20333.2|20312.7|20304.7|156
1680620100000|2023-04-04 14:55:00|20331.2|20323.2|20322.2|20314.2|20339.7|20331.7|20316.2|20308.2|84
1680620400000|2023-04-04 15:00:00|20322.7|20314.7|20308.2|20300.2|20322.7|20314.7|20307.2|20299.2|85
1680620700000|2023-04-04 15:05:00|20307.7|20299.7|20302.7|20294.7|20319.7|20311.7|20298.2|20290.2|129
1680621000000|2023-04-04 15:10:00|20301.7|20293.7|20312.2|20304.2|20314.7|20306.7|20291.7|20283.7|259
1680621300000|2023-04-04 15:15:00|20311.7|20303.7|20283.7|20275.7|20316.7|20308.7|20273.7|20265.7|213
1680621600000|2023-04-04 15:20:00|20284.2|20276.2|20288.7|20280.7|20303.2|20295.2|20279.7|20271.7|116
1680621900000|2023-04-04 15:25:00|20288.2|20280.2|20326.7|20318.7|20326.7|20318.7|20286.7|20278.7|256
1680622200000|2023-04-04 15:30:00|20326.2|20318.2|20302.7|20294.7|20327.2|20319.2|20292.7|20284.7|153
1680622500000|2023-04-04 15:35:00|20303.2|20295.2|20329.2|20321.2|20330.2|20322.2|20302.7|20294.7|149
1680622800000|2023-04-04 15:40:00|20327.2|20319.2|20330.7|20322.7|20332.7|20324.7|20313.2|20305.2|114
1680623100000|2023-04-04 15:45:00|20330.2|20322.2|20325.2|20317.2|20338.2|20330.2|20322.7|20314.7|91
1680623400000|2023-04-04 15:50:00|20326.2|20318.2|20308.7|20300.7|20326.2|20318.2|20306.2|20298.2|46
1680623700000|2023-04-04 15:55:00|20309.2|20301.2|20301.7|20293.7|20319.2|20311.2|20301.7|20293.7|106
1680624000000|2023-04-04 16:00:00|20301.2|20293.2|20297.7|20289.7|20315.2|20307.2|20296.2|20288.2|68
1680624300000|2023-04-04 16:05:00|20297.2|20289.2|20277.7|20269.7|20298.2|20290.2|20274.2|20266.2|276
1680624600000|2023-04-04 16:10:00|20277.2|20269.2|20277.7|20269.7|20285.2|20277.2|20270.7|20262.7|64
1680624900000|2023-04-04 16:15:00|20277.2|20269.2|20272.7|20264.7|20285.7|20277.7|20272.2|20264.2|63
1680625200000|2023-04-04 16:20:00|20272.2|20264.2|20286.7|20278.7|20286.7|20278.7|20266.7|20258.7|60
1680625500000|2023-04-04 16:25:00|20287.2|20279.2|20290.7|20282.7|20293.2|20285.2|20279.7|20271.7|83
1680625800000|2023-04-04 16:30:00|20291.2|20283.2|20286.7|20278.7|20294.7|20286.7|20282.2|20274.2|65
1680626100000|2023-04-04 16:35:00|20286.2|20278.2|20286.7|20278.7|20291.2|20283.2|20284.7|20276.7|53
1680626400000|2023-04-04 16:40:00|20287.2|20279.2|20294.7|20286.7|20297.2|20289.2|20286.2|20278.2|58
1680626700000|2023-04-04 16:45:00|20295.2|20287.2|20291.7|20283.7|20298.2|20290.2|20288.2|20280.2|18
1680627000000|2023-04-04 16:50:00|20292.2|20284.2|20296.2|20288.2|20301.7|20293.7|20290.7|20282.7|40
1680627300000|2023-04-04 16:55:00|20295.7|20287.7|20297.7|20289.7|20304.2|20296.2|20293.2|20285.2|27
1680627600000|2023-04-04 17:00:00|20298.2|20290.2|20306.7|20298.7|20307.7|20299.7|20291.7|20283.7|35
1680627900000|2023-04-04 17:05:00|20306.2|20298.2|20304.7|20296.7|20314.2|20306.2|20303.7|20295.7|61
1680628200000|2023-04-04 17:10:00|20304.2|20296.2|20306.2|20298.2|20309.7|20301.7|20297.7|20289.7|28
1680628500000|2023-04-04 17:15:00|20306.7|20298.7|20323.7|20315.7|20323.7|20315.7|20306.7|20298.7|100
1680628800000|2023-04-04 17:20:00|20324.7|20316.7|20333.7|20325.7|20333.7|20325.7|20322.2|20314.2|105
1680629100000|2023-04-04 17:25:00|20334.2|20326.2|20334.2|20326.2|20339.2|20331.2|20331.2|20323.2|59
1680629400000|2023-04-04 17:30:00|20333.7|20325.7|20341.7|20333.7|20351.2|20343.2|20333.7|20325.7|110
1680629700000|2023-04-04 17:35:00|20341.2|20333.2|20342.7|20334.7|20344.7|20336.7|20335.7|20327.7|44
1680630000000|2023-04-04 17:40:00|20342.2|20334.2|20335.7|20327.7|20350.7|20342.7|20331.7|20323.7|37
1680630300000|2023-04-04 17:45:00|20336.2|20328.2|20340.2|20332.2|20340.7|20332.7|20328.2|20320.2|30
1680630600000|2023-04-04 17:50:00|20340.7|20332.7|20336.7|20328.7|20342.7|20334.7|20331.7|20323.7|34
1680630900000|2023-04-04 17:55:00|20336.2|20328.2|20350.7|20342.7|20352.7|20344.7|20335.2|20327.2|52
1680631200000|2023-04-04 18:00:00|20349.2|20341.2|20357.2|20349.2|20360.2|20352.2|20344.7|20336.7|52
1680631500000|2023-04-04 18:05:00|20357.7|20349.7|20353.7|20345.7|20358.7|20350.7|20349.7|20341.7|41
1680631800000|2023-04-04 18:10:00|20354.2|20346.2|20370.2|20362.2|20370.7|20362.7|20353.7|20345.7|52
1680632100000|2023-04-04 18:15:00|20370.7|20362.7|20367.2|20359.2|20372.2|20364.2|20361.7|20353.7|86
1680632400000|2023-04-04 18:20:00|20366.7|20358.7|20353.2|20345.2|20373.7|20365.7|20352.7|20344.7|45
1680632700000|2023-04-04 18:25:00|20353.7|20345.7|20369.7|20361.7|20370.2|20362.2|20353.7|20345.7|33
1680633000000|2023-04-04 18:30:00|20369.2|20361.2|20378.2|20370.2|20380.2|20372.2|20363.2|20355.2|92
1680633300000|2023-04-04 18:35:00|20377.7|20369.7|20402.2|20394.2|20404.2|20396.2|20377.2|20369.2|97
1680633600000|2023-04-04 18:40:00|20402.7|20394.7|20401.7|20393.7|20411.7|20403.7|20401.2|20393.2|92
1680633900000|2023-04-04 18:45:00|20402.2|20394.2|20387.7|20379.7|20402.7|20394.7|20385.7|20377.7|77
1680634200000|2023-04-04 18:50:00|20388.2|20380.2|20398.2|20390.2|20398.2|20390.2|20373.7|20365.7|166
1680634500000|2023-04-04 18:55:00|20397.2|20389.2|20386.1|20356.1|20399.2|20391.2|20373.2|20356.1|170
1680634800000|2023-04-04 19:00:00|20385.9|20355.9|20390|20360|20390.2|20360.2|20373.1|20343.1|0
1680635100000|2023-04-04 19:05:00|20389.9|20359.9|20398.4|20368.4|20401.1|20371.1|20389.8|20359.8|0
1680635400000|2023-04-04 19:10:00|20398.2|20368.2|20404.4|20374.4|20406.3|20376.3|20394.2|20364.2|0
1680635700000|2023-04-04 19:15:00|20404.2|20374.2|20402.4|20372.4|20413.4|20383.4|20398.5|20368.5|0
1680636000000|2023-04-04 19:20:00|20402.6|20372.6|20404.1|20374.1|20415.4|20385.4|20398.9|20368.9|0
1680636300000|2023-04-04 19:25:00|20403.7|20373.7|20390.7|20360.7|20404.4|20374.4|20390.6|20360.6|0
1680636600000|2023-04-04 19:30:00|20390.9|20360.9|20373.9|20343.9|20393.4|20363.4|20373.5|20343.5|0
1680636900000|2023-04-04 19:35:00|20373.7|20343.7|20395.2|20365.2|20395.2|20365.2|20373.7|20343.7|0
1680637200000|2023-04-04 19:40:00|20395.4|20365.4|20382.5|20352.5|20401|20371|20382.5|20352.5|0
1680637500000|2023-04-04 19:45:00|20382.7|20352.7|20370.6|20340.6|20382.9|20352.9|20363.4|20333.4|0
1680637800000|2023-04-04 19:50:00|20371.2|20341.2|20398.1|20368.1|20398.3|20368.3|20371.2|20341.2|0
1680638100000|2023-04-04 19:55:00|20398.5|20368.5|20405.3|20375.3|20405.3|20375.3|20387.2|20357.2|0
1680638400000|2023-04-04 20:00:00|20406|20376|20411.8|20381.8|20412.6|20382.6|20403.2|20373.2|0
1680638700000|2023-04-04 20:05:00|20411.1|20381.1|20410|20380|20411.1|20381.1|20406.4|20376.4|0
1680639000000|2023-04-04 20:10:00|20409.2|20379.2|20404.9|20374.9|20409.2|20379.2|20404.9|20374.9|0
1680639300000|2023-04-04 20:15:00|20405.7|20375.7|20405.5|20375.5|20407.4|20377.4|20404.9|20374.9|0
1680639600000|2023-04-04 20:20:00|20404.7|20374.7|20407.1|20377.1|20407.9|20377.9|20403.9|20373.9|0
1680639900000|2023-04-04 20:25:00|20406.4|20376.4|20406.6|20376.6|20408.7|20378.7|20405.5|20375.5|0
1680640200000|2023-04-04 20:30:00|20406.7|20376.7|20409.1|20379.1|20409.1|20379.1|20405.4|20375.4|0
1680640500000|2023-04-04 20:35:00|20408.6|20378.6|20409.4|20379.4|20409.4|20379.4|20408.6|20378.6|0
1680640800000|2023-04-04 20:40:00|20410.2|20380.2|20394.9|20364.9|20411|20381|20394.9|20364.9|0
1680641100000|2023-04-04 20:45:00|20396.4|20366.4|20395.8|20365.8|20396.6|20366.6|20394.1|20364.1|0
1680641400000|2023-04-04 20:50:00|20395|20365|20394|20364|20395|20365|20394|20364|0
1680641700000|2023-04-04 20:55:00|20393.7|20363.7|20389.4|20359.4|20393.7|20363.7|20389.1|20359.1|0
1680642000000|2023-04-04 21:00:00|20389.6|20359.6|20388.6|20358.6|20390.2|20360.2|20388.6|20358.6|0
1680642300000|2023-04-04 21:05:00|20388.4|20358.4|20388.6|20358.6|20388.6|20358.6|20388|20358|0
1680642600000|2023-04-04 21:10:00|20388.9|20358.9|20382.4|20352.4|20389.2|20359.2|20382|20352|0
1680642900000|2023-04-04 21:15:00|20382.6|20352.6|20382.9|20352.9|20382.9|20352.9|20382.2|20352.2|0
1680643200000|2023-04-04 21:20:00|20382.6|20352.6|20382.2|20352.2|20382.6|20352.6|20382.2|20352.2|0
1680643500000|2023-04-04 21:25:00|20382|20352|20381.7|20351.7|20382.1|20352.1|20381.6|20351.6|0
1680643800000|2023-04-04 21:30:00|20381.8|20351.8|20381.6|20351.6|20381.8|20351.8|20381.2|20351.2|0
1680644100000|2023-04-04 21:35:00|20381.3|20351.3|20382.5|20352.5|20382.8|20352.8|20381.2|20351.2|0
1680644400000|2023-04-04 21:40:00|20382.7|20352.7|20383|20353|20383.8|20353.8|20382.7|20352.7|0
1680644700000|2023-04-04 21:45:00|20383.4|20353.4|20382.8|20352.8|20383.8|20353.8|20382.5|20352.5|0
1680645000000|2023-04-04 21:50:00|20382.4|20352.4|20382.8|20352.8|20383.9|20353.9|20382.4|20352.4|0
1680645300000|2023-04-04 21:55:00|20383.1|20353.1|20383.3|20353.3|20384.2|20354.2|20383|20353|0
1680645600000|2023-04-04 22:00:00|20383.7|20353.7|20381.8|20351.8|20387.9|20357.9|20379.4|20349.4|0
1680645900000|2023-04-04 22:05:00|20381.5|20351.5|20385.3|20355.3|20386.1|20356.1|20381|20351|0
1680646200000|2023-04-04 22:10:00|20383.8|20353.8|20381.4|20351.4|20385.3|20355.3|20381.4|20351.4|0
1680646500000|2023-04-04 22:15:00|20380.7|20350.7|20383.1|20353.1|20383.1|20353.1|20380.6|20350.6|0
1680646800000|2023-04-04 22:20:00|20382.3|20352.3|20381.4|20351.4|20382.3|20352.3|20381.4|20351.4|0
1680647100000|2023-04-04 22:25:00|20382.2|20352.2|20380.8|20350.8|20383.1|20353.1|20380.8|20350.8|0
1680647400000|2023-04-04 22:30:00|20381.5|20351.5|20386.9|20356.9|20387.4|20357.4|20381.5|20351.5|0
1680647700000|2023-04-04 22:35:00|20387.3|20357.3|20385.7|20355.7|20387.4|20357.4|20384.1|20354.1|0
1680648000000|2023-04-04 22:40:00|20385|20355|20382|20352|20385|20355|20381.3|20351.3|0
1680648300000|2023-04-04 22:45:00|20382.8|20352.8|20384.6|20354.6|20386.2|20356.2|20382.8|20352.8|0
1680648600000|2023-04-04 22:50:00|20383.9|20353.9|20384.7|20354.7|20384.7|20354.7|20383.1|20353.1|0
1680648900000|2023-04-04 22:55:00|20382.5|20352.5|20380.9|20350.9|20383.4|20353.4|20380.9|20350.9|0
1680649200000|2023-04-04 23:00:00|20381.7|20351.7|20381.7|20351.7|20383.4|20353.4|20380.1|20350.1|0
1680649500000|2023-04-04 23:05:00|20382.5|20352.5|20381.7|20351.7|20382.6|20352.6|20380.9|20350.9|0
1680649800000|2023-04-04 23:10:00|20382.5|20352.5|20381.7|20351.7|20383.4|20353.4|20381.7|20351.7|0
1680650100000|2023-04-04 23:15:00|20382.5|20352.5|20383.7|20353.7|20384.5|20354.5|20381.7|20351.7|0
1680650400000|2023-04-04 23:20:00|20384.4|20354.4|20384.6|20354.6|20384.6|20354.6|20383.7|20353.7|0
1680650700000|2023-04-04 23:25:00|20385.3|20355.3|20384.3|20354.3|20385.4|20355.4|20382.6|20352.6|0
1680651000000|2023-04-04 23:30:00|20383.5|20353.5|20381|20351|20384.3|20354.3|20380.2|20350.2|0
1680651300000|2023-04-04 23:35:00|20380.3|20350.3|20383.3|20353.3|20383.3|20353.3|20380.2|20350.2|0
1680651600000|2023-04-04 23:40:00|20382.5|20352.5|20384.1|20354.1|20385.7|20355.7|20382.5|20352.5|0
1680651900000|2023-04-04 23:45:00|20383.4|20353.4|20382.9|20352.9|20383.4|20353.4|20382.1|20352.1|0
1680652200000|2023-04-04 23:50:00|20382.5|20352.5|20379.6|20349.6|20382.5|20352.5|20378|20348|0
1680652500000|2023-04-04 23:55:00|20378.9|20348.9|20381.2|20351.2|20381.2|20351.2|20378.8|20348.8|0
1680652800000|2023-04-05 00:00:00|20379.8|20349.8|20384.5|20354.5|20386.2|20356.2|20378.8|20348.8|0
1680653100000|2023-04-05 00:05:00|20383.8|20353.8|20376.2|20346.2|20383.8|20353.8|20375.4|20345.4|0
1680653400000|2023-04-05 00:10:00|20375.9|20345.9|20379.2|20349.2|20380.3|20350.3|20375.4|20345.4|0
1680653700000|2023-04-05 00:15:00|20378.4|20348.4|20377.9|20347.9|20379.2|20349.2|20376.5|20346.5|0
1680654000000|2023-04-05 00:20:00|20378.6|20348.6|20376.1|20346.1|20378.6|20348.6|20374.6|20344.6|0
1680654300000|2023-04-05 00:25:00|20375.3|20345.3|20374.5|20344.5|20377.7|20347.7|20374.5|20344.5|0
1680654600000|2023-04-05 00:30:00|20375.2|20345.2|20375.9|20345.9|20376.7|20346.7|20374.5|20344.5|0
1680654900000|2023-04-05 00:35:00|20376.3|20346.3|20371.7|20341.7|20378.2|20348.2|20371.7|20341.7|0
1680655200000|2023-04-05 00:40:00|20372.5|20342.5|20375.2|20345.2|20375.9|20345.9|20372.5|20342.5|0
1680655500000|2023-04-05 00:45:00|20374.4|20344.4|20354.5|20324.5|20375.9|20345.9|20354.5|20324.5|0
1680655800000|2023-04-05 00:50:00|20355.2|20325.2|20348.5|20318.5|20355.2|20325.2|20348.5|20318.5|0
1680656100000|2023-04-05 00:55:00|20347.8|20317.8|20349.6|20319.6|20351.6|20321.6|20347.7|20317.7|0
1680656400000|2023-04-05 01:00:00|20350.3|20320.3|20349.9|20319.9|20350.3|20320.3|20345.6|20315.6|0
1680656700000|2023-04-05 01:05:00|20349.2|20319.2|20359.2|20329.2|20359.2|20329.2|20349.2|20319.2|0
1680657000000|2023-04-05 01:10:00|20358.4|20328.4|20361.5|20331.5|20362.9|20332.9|20358.4|20328.4|0
1680657300000|2023-04-05 01:15:00|20361.2|20331.2|20393.4|20363.4|20399.3|20369.3|20359.1|20329.1|0
1680657600000|2023-04-05 01:20:00|20392.7|20362.7|20390.9|20360.9|20393.4|20363.4|20389.8|20359.8|0
1680657900000|2023-04-05 01:25:00|20389.7|20359.7|20363.9|20333.9|20391.5|20361.5|20363.5|20333.5|0
1680658200000|2023-04-05 01:30:00|20363.2|20333.2|20381.1|20351.1|20382.7|20352.7|20362.8|20332.8|0
1680658500000|2023-04-05 01:35:00|20382.5|20352.5|20404|20374|20404|20374|20378.9|20348.9|0
1680658800000|2023-04-05 01:40:00|20404.1|20374.1|20384.6|20354.6|20404.1|20374.1|20382.8|20352.8|0
1680659100000|2023-04-05 01:45:00|20383.9|20353.9|20362.6|20332.6|20385.1|20355.1|20361|20331|0
1680659400000|2023-04-05 01:50:00|20361.9|20331.9|20361.6|20331.6|20364.1|20334.1|20360.9|20330.9|0
1680659700000|2023-04-05 01:55:00|20362.3|20332.3|20356.7|20326.7|20363.1|20333.1|20356.7|20326.7|0
1680660000000|2023-04-05 02:00:00|20357.1|20327.1|20360.2|20330.2|20360.7|20330.7|20356.7|20326.7|0
1680660300000|2023-04-05 02:05:00|20360.6|20330.6|20363.6|20333.6|20365|20335|20360.2|20330.2|0
1680660600000|2023-04-05 02:10:00|20364.3|20334.3|20366.5|20336.5|20368.3|20338.3|20363.9|20333.9|0
1680660900000|2023-04-05 02:15:00|20365.8|20335.8|20365.4|20335.4|20366.1|20336.1|20364|20334|0
1680661200000|2023-04-05 02:20:00|20366.1|20336.1|20356.9|20326.9|20367.1|20337.1|20356.5|20326.5|0
1680661500000|2023-04-05 02:25:00|20356.5|20326.5|20356.5|20326.5|20357.2|20327.2|20355.4|20325.4|0
1680661800000|2023-04-05 02:30:00|20355.7|20325.7|20358.7|20328.7|20360.3|20330.3|20355|20325|0
1680662100000|2023-04-05 02:35:00|20357.9|20327.9|20359.4|20329.4|20360.1|20330.1|20356.9|20326.9|0
1680662400000|2023-04-05 02:40:00|20360.1|20330.1|20361|20331|20363.4|20333.4|20360.1|20330.1|0
1680662700000|2023-04-05 02:45:00|20361.8|20331.8|20360.6|20330.6|20361.8|20331.8|20359.2|20329.2|0
1680663000000|2023-04-05 02:50:00|20361.3|20331.3|20360.3|20330.3|20361.3|20331.3|20359.5|20329.5|0
1680663300000|2023-04-05 02:55:00|20361|20331|20362.1|20332.1|20363.9|20333.9|20361|20331|0
1680663600000|2023-04-05 03:00:00|20362.8|20332.8|20362.4|20332.4|20363.1|20333.1|20361.3|20331.3|0
1680663900000|2023-04-05 03:05:00|20361.6|20331.6|20361.6|20331.6|20362.4|20332.4|20360.7|20330.7|0
1680664200000|2023-04-05 03:10:00|20362.4|20332.4|20364.8|20334.8|20364.8|20334.8|20362.3|20332.3|0
1680664500000|2023-04-05 03:15:00|20364.4|20334.4|20362.3|20332.3|20364.8|20334.8|20362.3|20332.3|0
1680664800000|2023-04-05 03:20:00|20363|20333|20363.3|20333.3|20363.3|20333.3|20362.2|20332.2|0
1680665100000|2023-04-05 03:25:00|20362.6|20332.6|20362.6|20332.6|20363.3|20333.3|20362.6|20332.6|0
1680665400000|2023-04-05 03:30:00|20362.2|20332.2|20358.3|20328.3|20362.7|20332.7|20358.3|20328.3|0
1680665700000|2023-04-05 03:35:00|20357.6|20327.6|20360.7|20330.7|20360.7|20330.7|20357.6|20327.6|0
1680666000000|2023-04-05 03:40:00|20360.8|20330.8|20360|20330|20363|20333|20359.8|20329.8|0
1680666300000|2023-04-05 03:45:00|20360.3|20330.3|20357.2|20327.2|20360.7|20330.7|20356.5|20326.5|0
1680666600000|2023-04-05 03:50:00|20356.5|20326.5|20356.1|20326.1|20357.2|20327.2|20355.4|20325.4|0
1680666900000|2023-04-05 03:55:00|20355.4|20325.4|20354.6|20324.6|20356.1|20326.1|20354.6|20324.6|0
1680667200000|2023-04-05 04:00:00|20353.9|20323.9|20349.5|20319.5|20355.1|20325.1|20348|20318|0
1680667500000|2023-04-05 04:05:00|20348.7|20318.7|20348.7|20318.7|20349.5|20319.5|20346.2|20316.2|0
1680667800000|2023-04-05 04:10:00|20348.4|20318.4|20347.7|20317.7|20348.7|20318.7|20346.2|20316.2|0
1680668100000|2023-04-05 04:15:00|20346.9|20316.9|20348.6|20318.6|20349.5|20319.5|20346.9|20316.9|0
1680668400000|2023-04-05 04:20:00|20348.7|20318.7|20346|20316|20348.7|20318.7|20346|20316|0
1680668700000|2023-04-05 04:25:00|20346.7|20316.7|20345.1|20315.1|20348.2|20318.2|20344.9|20314.9|0
1680669000000|2023-04-05 04:30:00|20344.4|20314.4|20344.5|20314.5|20346|20316|20343.7|20313.7|0
1680669300000|2023-04-05 04:35:00|20345.3|20315.3|20344.5|20314.5|20346|20316|20343.8|20313.8|0
1680669600000|2023-04-05 04:40:00|20344.9|20314.9|20339.2|20309.2|20346|20316|20339.2|20309.2|0
1680669900000|2023-04-05 04:45:00|20338.5|20308.5|20338.2|20308.2|20339.2|20309.2|20337.5|20307.5|0
1680670200000|2023-04-05 04:50:00|20337.8|20307.8|20340.1|20310.1|20340.1|20310.1|20337.5|20307.5|0
1680670500000|2023-04-05 04:55:00|20340.8|20310.8|20341.6|20311.6|20342.3|20312.3|20340.8|20310.8|0
1680670800000|2023-04-05 05:00:00|20342.3|20312.3|20339.9|20309.9|20343|20313|20339.5|20309.5|0
1680671100000|2023-04-05 05:05:00|20338.4|20308.4|20342.9|20312.9|20342.9|20312.9|20338.1|20308.1|0
1680671400000|2023-04-05 05:10:00|20342.1|20312.1|20342.1|20312.1|20343.6|20313.6|20341.4|20311.4|0
1680671700000|2023-04-05 05:15:00|20342.9|20312.9|20346.3|20316.3|20346.3|20316.3|20341.8|20311.8|0
1680672000000|2023-04-05 05:20:00|20345.9|20315.9|20346.4|20316.4|20347.2|20317.2|20345.2|20315.2|0
1680672300000|2023-04-05 05:25:00|20347.2|20317.2|20347.2|20317.2|20348.7|20318.7|20346.4|20316.4|0
1680672600000|2023-04-05 05:30:00|20346.8|20316.8|20339.7|20309.7|20346.8|20316.8|20339.7|20309.7|0
1680672900000|2023-04-05 05:35:00|20340.1|20310.1|20344.5|20314.5|20345.2|20315.2|20340.1|20310.1|0
1680673200000|2023-04-05 05:40:00|20345.2|20315.2|20342|20312|20346.8|20316.8|20342|20312|0
1680673500000|2023-04-05 05:45:00|20342.7|20312.7|20347.5|20317.5|20349.3|20319.3|20342.7|20312.7|0
1680673800000|2023-04-05 05:50:00|20348.2|20318.2|20364.2|20334.2|20364.9|20334.9|20348.2|20318.2|0
1680674100000|2023-04-05 05:55:00|20364.9|20334.9|20363.2|20333.2|20364.9|20334.9|20360.9|20330.9|0
1680674400000|2023-04-05 06:00:00|20363.5|20333.5|20356.7|20326.7|20366.2|20336.2|20356|20326|0
1680674700000|2023-04-05 06:05:00|20356|20326|20359.9|20329.9|20359.9|20329.9|20349.5|20319.5|0
1680675000000|2023-04-05 06:10:00|20359.2|20329.2|20361.1|20331.1|20361.1|20331.1|20354.9|20324.9|0
1680675300000|2023-04-05 06:15:00|20360.4|20330.4|20364.2|20334.2|20366.7|20336.7|20358.6|20328.6|0
1680675600000|2023-04-05 06:20:00|20363.4|20333.4|20364.5|20334.5|20364.5|20334.5|20360.5|20330.5|0
1680675900000|2023-04-05 06:25:00|20364.8|20334.8|20368.1|20338.1|20371.8|20341.8|20364.8|20334.8|0
1680676200000|2023-04-05 06:30:00|20368.8|20338.8|20369.5|20339.5|20370.1|20340.1|20368.1|20338.1|0
1680676500000|2023-04-05 06:35:00|20370.2|20340.2|20368.7|20338.7|20372|20342|20368.7|20338.7|0
1680676800000|2023-04-05 06:40:00|20368.3|20338.3|20365.1|20335.1|20368.7|20338.7|20363.3|20333.3|0
1680677100000|2023-04-05 06:45:00|20364.9|20334.9|20371.2|20341.2|20371.2|20341.2|20363.3|20333.3|0
1680677400000|2023-04-05 06:50:00|20370.5|20340.5|20369|20339|20370.8|20340.8|20368|20338|0
1680677700000|2023-04-05 06:55:00|20368.3|20338.3|20368.2|20338.2|20370.5|20340.5|20367.8|20337.8|0
1680678000000|2023-04-05 07:00:00|20367.8|20337.8|20368.8|20338.8|20369.8|20339.8|20359.4|20329.4|0
1680678300000|2023-04-05 07:05:00|20368|20338|20370.4|20340.4|20373.4|20343.4|20365.5|20335.5|0
1680678600000|2023-04-05 07:10:00|20370|20340|20367.1|20337.1|20372.1|20342.1|20361.1|20331.1|0
1680678900000|2023-04-05 07:15:00|20367.4|20337.4|20367.5|20337.5|20375.3|20345.3|20365.1|20335.1|0
1680679200000|2023-04-05 07:20:00|20367.2|20337.2|20351.4|20321.4|20367.2|20337.2|20350.3|20320.3|0
1680679500000|2023-04-05 07:25:00|20350.6|20320.6|20343.2|20313.2|20355.7|20325.7|20338.5|20308.5|0
1680679800000|2023-04-05 07:30:00|20342.5|20312.5|20348.1|20318.1|20349.6|20319.6|20334.2|20304.2|0
1680680100000|2023-04-05 07:35:00|20347.4|20317.4|20338.7|20308.7|20351|20321|20337.8|20307.8|0
1680680400000|2023-04-05 07:40:00|20337.9|20307.9|20324.3|20294.3|20340.4|20310.4|20324.3|20294.3|0
1680680700000|2023-04-05 07:45:00|20324|20294|20332.5|20302.5|20333.2|20303.2|20320.4|20290.4|0
1680681000000|2023-04-05 07:50:00|20332.1|20302.1|20326.8|20296.8|20336.1|20306.1|20325.6|20295.6|0
1680681300000|2023-04-05 07:55:00|20327.1|20297.1|20334.1|20304.1|20336.6|20306.6|20326.1|20296.1|0
1680681600000|2023-04-05 08:00:00|20333.4|20303.4|20326.1|20296.1|20334.4|20304.4|20324.7|20294.7|0
1680681900000|2023-04-05 08:05:00|20325.4|20295.4|20324.1|20294.1|20332.9|20302.9|20322.7|20292.7|0
1680682200000|2023-04-05 08:10:00|20324.5|20294.5|20324.2|20294.2|20327|20297|20320.9|20290.9|0
1680682500000|2023-04-05 08:15:00|20323.8|20293.8|20326.4|20296.4|20327.9|20297.9|20318.4|20288.4|0
1680682800000|2023-04-05 08:20:00|20326.1|20296.1|20327.4|20297.4|20328.9|20298.9|20323.5|20293.5|0
1680683100000|2023-04-05 08:25:00|20326.7|20296.7|20325.4|20295.4|20327.6|20297.6|20323.6|20293.6|0
1680683400000|2023-04-05 08:30:00|20325.1|20295.1|20328.5|20298.5|20331.4|20301.4|20322.6|20292.6|0
1680683700000|2023-04-05 08:35:00|20329.3|20299.3|20327.1|20297.1|20330.3|20300.3|20322.8|20292.8|0
1680684000000|2023-04-05 08:40:00|20327.8|20297.8|20324.9|20294.9|20333.5|20303.5|20324.9|20294.9|0
1680684300000|2023-04-05 08:45:00|20324.1|20294.1|20309|20279|20329.5|20299.5|20306.4|20276.4|0
1680684600000|2023-04-05 08:50:00|20308.7|20278.7|20313.9|20283.9|20317.5|20287.5|20307.2|20277.2|0
1680684900000|2023-04-05 08:55:00|20314.6|20284.6|20314|20284|20317.2|20287.2|20314|20284|0
1680685200000|2023-04-05 09:00:00|20313.9|20283.9|20321.6|20291.6|20323.1|20293.1|20311.1|20281.1|0
1680685500000|2023-04-05 09:05:00|20322|20292|20326|20296|20329.6|20299.6|20322|20292|0
1680685800000|2023-04-05 09:10:00|20326.7|20296.7|20325.5|20295.5|20326.7|20296.7|20322.4|20292.4|0
1680686100000|2023-04-05 09:15:00|20325.9|20295.9|20319.5|20289.5|20327.7|20297.7|20319.5|20289.5|0
1680686400000|2023-04-05 09:20:00|20320.2|20290.2|20314.7|20284.7|20321.3|20291.3|20314.4|20284.4|0
1680686700000|2023-04-05 09:25:00|20315.4|20285.4|20315.5|20285.5|20316.2|20286.2|20311.8|20281.8|0
1680687000000|2023-04-05 09:30:00|20315.2|20285.2|20312.6|20282.6|20315.2|20285.2|20308.4|20278.4|0
1680687300000|2023-04-05 09:35:00|20312.3|20282.3|20314.7|20284.7|20318|20288|20311.9|20281.9|0
1680687600000|2023-04-05 09:40:00|20314|20284|20313.2|20283.2|20317.3|20287.3|20310.5|20280.5|0
1680687900000|2023-04-05 09:45:00|20313.6|20283.6|20317.2|20287.2|20319.7|20289.7|20313.6|20283.6|0
1680688200000|2023-04-05 09:50:00|20316.9|20286.9|20312.2|20282.2|20317.2|20287.2|20310.7|20280.7|0
1680688500000|2023-04-05 09:55:00|20311.5|20281.5|20312|20282|20313.5|20283.5|20309.3|20279.3|0
1680688800000|2023-04-05 10:00:00|20312.7|20282.7|20313.1|20283.1|20315.3|20285.3|20308.1|20278.1|0
1680689100000|2023-04-05 10:05:00|20312.4|20282.4|20312.4|20282.4|20314.9|20284.9|20310.9|20280.9|0
1680689400000|2023-04-05 10:10:00|20312.7|20282.7|20316.3|20286.3|20316.3|20286.3|20310.2|20280.2|0
1680689700000|2023-04-05 10:15:00|20315.6|20285.6|20318.5|20288.5|20320.3|20290.3|20315.6|20285.6|0
1680690000000|2023-04-05 10:20:00|20317.8|20287.8|20316.1|20286.1|20319.3|20289.3|20315|20285|0
1680690300000|2023-04-05 10:25:00|20316.8|20286.8|20321.6|20291.6|20321.6|20291.6|20316.1|20286.1|0
1680690600000|2023-04-05 10:30:00|20320.9|20290.9|20316.9|20286.9|20320.9|20290.9|20316.9|20286.9|0
1680690900000|2023-04-05 10:35:00|20316.5|20286.5|20316.5|20286.5|20318.4|20288.4|20315.5|20285.5|0
1680691200000|2023-04-05 10:40:00|20315.7|20285.7|20322.3|20292.3|20324.1|20294.1|20315.7|20285.7|0
1680691500000|2023-04-05 10:45:00|20323|20293|20330.2|20300.2|20330.9|20300.9|20322.3|20292.3|0
1680691800000|2023-04-05 10:50:00|20330.9|20300.9|20327.3|20297.3|20332.4|20302.4|20326.6|20296.6|0
1680692100000|2023-04-05 10:55:00|20326.6|20296.6|20330.9|20300.9|20331.2|20301.2|20326.6|20296.6|0
1680692400000|2023-04-05 11:00:00|20331.2|20301.2|20329.2|20299.2|20335.2|20305.2|20326.6|20296.6|0
1680692700000|2023-04-05 11:05:00|20329.9|20299.9|20325.9|20295.9|20330.2|20300.2|20324.5|20294.5|0
1680693000000|2023-04-05 11:10:00|20325.2|20295.2|20325.2|20295.2|20327.7|20297.7|20324.5|20294.5|0
1680693300000|2023-04-05 11:15:00|20325.9|20295.9|20326.6|20296.6|20327|20297|20322.3|20292.3|0
1680693600000|2023-04-05 11:20:00|20327.3|20297.3|20332.4|20302.4|20332.4|20302.4|20325.9|20295.9|0
1680693900000|2023-04-05 11:25:00|20331.7|20301.7|20333.9|20303.9|20333.9|20303.9|20331.3|20301.3|0
1680694200000|2023-04-05 11:30:00|20334.6|20304.6|20338.7|20308.7|20339.5|20309.5|20332.6|20302.6|0
1680694500000|2023-04-05 11:35:00|20338|20308|20334.7|20304.7|20339.5|20309.5|20334.4|20304.4|0
1680694800000|2023-04-05 11:40:00|20334.3|20304.3|20330.8|20300.8|20335.4|20305.4|20327.5|20297.5|0
1680695100000|2023-04-05 11:45:00|20330|20300|20334.8|20304.8|20335.5|20305.5|20330|20300|0
1680695400000|2023-04-05 11:50:00|20335.1|20305.1|20331.2|20301.2|20336.9|20306.9|20331.2|20301.2|0
1680695700000|2023-04-05 11:55:00|20330.4|20300.4|20325.6|20295.6|20331.2|20301.2|20325.3|20295.3|0
1680696000000|2023-04-05 12:00:00|20326.3|20296.3|20332.8|20302.8|20334.6|20304.6|20324.5|20294.5|0
1680696300000|2023-04-05 12:05:00|20333.5|20303.5|20328.5|20298.5|20334.6|20304.6|20328.4|20298.4|0
1680696600000|2023-04-05 12:10:00|20327.8|20297.8|20325.6|20295.6|20328.5|20298.5|20324.2|20294.2|0
1680696900000|2023-04-05 12:15:00|20330.4|20300.4|20330.4|20300.4|20338.3|20308.3|20316.9|20286.9|0
1680697200000|2023-04-05 12:20:00|20329.7|20299.7|20336.7|20306.7|20340|20310|20329.7|20299.7|0
1680697500000|2023-04-05 12:25:00|20336.8|20306.8|20323.7|20293.7|20337.7|20307.7|20323.7|20293.7|0
1680697800000|2023-04-05 12:30:00|20324.4|20294.4|20306.7|20276.7|20326.9|20296.9|20304.2|20274.2|0
1680698100000|2023-04-05 12:35:00|20306|20276|20312|20282|20314.2|20284.2|20303.5|20273.5|0
1680698400000|2023-04-05 12:40:00|20312.4|20282.4|20326.7|20296.7|20329.9|20299.9|20312|20282|0
1680698700000|2023-04-05 12:45:00|20327.4|20297.4|20324.2|20294.2|20331|20301|20324.2|20294.2|0
1680699000000|2023-04-05 12:50:00|20322.8|20292.8|20317.7|20287.7|20322.8|20292.8|20315.5|20285.5|0
1680699300000|2023-04-05 12:55:00|20316.9|20286.9|20319.6|20289.6|20321.7|20291.7|20316.2|20286.2|0
1680699600000|2023-04-05 13:00:00|20319.4|20289.4|20321.9|20291.9|20324.5|20294.5|20318.7|20288.7|0
1680699900000|2023-04-05 13:05:00|20321.1|20291.1|20321.1|20291.1|20324.5|20294.5|20315.4|20285.4|0
1680700200000|2023-04-05 13:10:00|20321.9|20291.9|20323.3|20293.3|20324|20294|20318.6|20288.6|0
1680700500000|2023-04-05 13:15:00|20324|20294|20316.2|20286.2|20325.1|20295.1|20316.2|20286.2|0
1680700800000|2023-04-05 13:20:00|20317|20287|20317|20287|20320.2|20290.2|20315.9|20285.9|0
1680701100000|2023-04-05 13:25:00|20316.2|20286.2|20318|20288|20320.5|20290.5|20314.4|20284.4|0
1680701400000|2023-04-05 13:30:00|20317.6|20287.6|20314.2|20284.2|20324.5|20294.5|20291.4|20261.4|0
1680701700000|2023-04-05 13:35:00|20314.4|20284.4|20286.7|20256.7|20339.5|20309.5|20281.4|20251.4|0
1680702000000|2023-04-05 13:40:00|20286.5|20256.5|20304.3|20274.3|20328.9|20298.9|20286.3|20256.3|0
1680702300000|2023-04-05 13:45:00|20306.9|20276.9|20271.7|20241.7|20309.8|20279.8|20266.3|20236.3|0
1680702600000|2023-04-05 13:50:00|20271.8|20241.8|20277.8|20247.8|20278.2|20248.2|20242|20212|0
1680702900000|2023-04-05 13:55:00|20277.6|20247.6|20283.4|20253.4|20304.2|20274.2|20266.5|20236.5|0
1680703200000|2023-04-05 14:00:00|20298.7|20268.7|20264.8|20234.8|20320.7|20290.7|20264.6|20234.6|0
1680703500000|2023-04-05 14:05:00|20265|20235|20246.3|20216.3|20271.9|20241.9|20232|20202|0
1680703800000|2023-04-05 14:10:00|20246.5|20216.5|20194.2|20164.2|20246.5|20216.5|20170|20140|0
1680704100000|2023-04-05 14:15:00|20194.4|20164.4|20195.4|20165.4|20211.9|20181.9|20163.7|20133.7|0
1680704400000|2023-04-05 14:20:00|20195.6|20165.6|20246.4|20216.4|20254.8|20224.8|20195.4|20165.4|0
1680704700000|2023-04-05 14:25:00|20249|20219|20227.4|20197.4|20252.3|20222.3|20227.1|20197.1|0
1680705000000|2023-04-05 14:30:00|20227|20197|20215.9|20185.9|20249.2|20219.2|20215.9|20185.9|0
1680705300000|2023-04-05 14:35:00|20216.1|20186.1|20248.1|20218.1|20249|20219|20215.8|20185.8|0
1680705600000|2023-04-05 14:40:00|20248|20218|20204|20174|20248.1|20218.1|20204|20174|0
1680705900000|2023-04-05 14:45:00|20203.8|20173.8|20186.8|20156.8|20203.8|20173.8|20184.2|20154.2|0
1680706200000|2023-04-05 14:50:00|20187|20157|20204.8|20174.8|20208.5|20178.5|20176.1|20146.1|0
1680706500000|2023-04-05 14:55:00|20204.7|20174.7|20188.6|20158.6|20215.4|20185.4|20185.9|20155.9|0
1680706800000|2023-04-05 15:00:00|20188.2|20158.2|20180.8|20150.8|20188.8|20158.8|20174.7|20144.7|0
1680707100000|2023-04-05 15:05:00|20180.6|20150.6|20188.4|20158.4|20190.9|20160.9|20180.3|20150.3|0
1680707400000|2023-04-05 15:10:00|20188.5|20158.5|20202.7|20172.7|20202.7|20172.7|20181.2|20151.2|0
1680707700000|2023-04-05 15:15:00|20202.5|20172.5|20237.7|20207.7|20238.3|20208.3|20202.5|20172.5|0
1680708000000|2023-04-05 15:20:00|20237.5|20207.5|20224.6|20194.6|20237.9|20207.9|20222.6|20192.6|0
1680708300000|2023-04-05 15:25:00|20224.4|20194.4|20208.9|20178.9|20224.8|20194.8|20200.8|20170.8|0
1680708600000|2023-04-05 15:30:00|20209.1|20179.1|20233.7|20203.7|20236.6|20206.6|20207.8|20177.8|0
1680708900000|2023-04-05 15:35:00|20233.9|20203.9|20221.8|20191.8|20245.4|20215.4|20221.4|20191.4|0
1680709200000|2023-04-05 15:40:00|20222|20192|20229.2|20199.2|20240|20210|20221.8|20191.8|0
1680709500000|2023-04-05 15:45:00|20229.4|20199.4|20237.4|20207.4|20247|20217|20218.5|20188.5|0
1680709800000|2023-04-05 15:50:00|20237.2|20207.2|20230.3|20200.3|20240.6|20210.6|20230.3|20200.3|0
1680710100000|2023-04-05 15:55:00|20230.1|20200.1|20250.4|20220.4|20250.6|20220.6|20227.8|20197.8|0
1680710400000|2023-04-05 16:00:00|20250.6|20220.6|20247.9|20217.9|20253.3|20223.3|20242.6|20212.6|0
1680710700000|2023-04-05 16:05:00|20248.1|20218.1|20240.4|20210.4|20248.1|20218.1|20239.9|20209.9|0
1680711000000|2023-04-05 16:10:00|20240.2|20210.2|20237|20207|20249.5|20219.5|20236.8|20206.8|0
1680711300000|2023-04-05 16:15:00|20237.1|20207.1|20235|20205|20237.2|20207.2|20221.3|20191.3|0
1680711600000|2023-04-05 16:20:00|20235.1|20205.1|20241.7|20211.7|20242.7|20212.7|20234.4|20204.4|0
1680711900000|2023-04-05 16:25:00|20241.9|20211.9|20219.9|20189.9|20241.9|20211.9|20215.1|20185.1|0
1680712200000|2023-04-05 16:30:00|20219.7|20189.7|20216.2|20186.2|20219.7|20189.7|20215|20185|0
1680712500000|2023-04-05 16:35:00|20216.4|20186.4|20218.5|20188.5|20230.3|20200.3|20216.4|20186.4|0
1680712800000|2023-04-05 16:40:00|20218.1|20188.1|20240.8|20210.8|20240.8|20210.8|20215.7|20185.7|0
1680713100000|2023-04-05 16:45:00|20240.6|20210.6|20226|20196|20241|20211|20225.8|20195.8|0
1680713400000|2023-04-05 16:50:00|20225.8|20195.8|20223.9|20193.9|20226|20196|20217.7|20187.7|0
1680713700000|2023-04-05 16:55:00|20224|20194|20234.3|20204.3|20236.1|20206.1|20224|20194|0
1680714000000|2023-04-05 17:00:00|20234.2|20204.2|20228.5|20198.5|20234.5|20204.5|20217.5|20187.5|0
1680714300000|2023-04-05 17:05:00|20228.7|20198.7|20243|20213|20243.9|20213.9|20228.7|20198.7|0
1680714600000|2023-04-05 17:10:00|20242.8|20212.8|20244.7|20214.7|20244.9|20214.9|20236.6|20206.6|0
1680714900000|2023-04-05 17:15:00|20244.9|20214.9|20251.8|20221.8|20252|20222|20242.3|20212.3|0
1680715200000|2023-04-05 17:20:00|20252|20222|20246.8|20216.8|20252.9|20222.9|20245.5|20215.5|0
1680715500000|2023-04-05 17:25:00|20247|20217|20254.6|20224.6|20258.8|20228.8|20246.6|20216.6|0
1680715800000|2023-04-05 17:30:00|20254.5|20224.5|20247.1|20217.1|20260.9|20230.9|20247.1|20217.1|0
1680716100000|2023-04-05 17:35:00|20246.9|20216.9|20249.9|20219.9|20250.3|20220.3|20239|20209|0
1680716400000|2023-04-05 17:40:00|20250.1|20220.1|20246.1|20216.1|20250.1|20220.1|20245.4|20215.4|0
1680716700000|2023-04-05 17:45:00|20245.9|20215.9|20244.8|20214.8|20247.4|20217.4|20244.2|20214.2|0
1680717000000|2023-04-05 17:50:00|20245|20215|20254.1|20224.1|20255.3|20225.3|20245|20215|0
1680717300000|2023-04-05 17:55:00|20254.3|20224.3|20256.7|20226.7|20256.8|20226.8|20251.5|20221.5|0
1680717600000|2023-04-05 18:00:00|20256.5|20226.5|20262.3|20232.3|20263.3|20233.3|20254|20224|0
1680717900000|2023-04-05 18:05:00|20262.5|20232.5|20261.2|20231.2|20263.6|20233.6|20260.5|20230.5|0
1680718200000|2023-04-05 18:10:00|20261.4|20231.4|20247.4|20217.4|20261.4|20231.4|20246.5|20216.5|0
1680718500000|2023-04-05 18:15:00|20247.2|20217.2|20253.4|20223.4|20253.8|20223.8|20247.1|20217.1|0
1680718800000|2023-04-05 18:20:00|20253.6|20223.6|20251.5|20221.5|20253.6|20223.6|20248.6|20218.6|0
1680719100000|2023-04-05 18:25:00|20251.7|20221.7|20248.5|20218.5|20257.8|20227.8|20248.3|20218.3|0
1680719400000|2023-04-05 18:30:00|20248.3|20218.3|20263.2|20233.2|20264.3|20234.3|20245.5|20215.5|0
1680719700000|2023-04-05 18:35:00|20263.3|20233.3|20267.6|20237.6|20271.5|20241.5|20263|20233|0
1680720000000|2023-04-05 18:40:00|20267.7|20237.7|20258.1|20228.1|20268.5|20238.5|20256.9|20226.9|0
1680720300000|2023-04-05 18:45:00|20258.3|20228.3|20256.5|20226.5|20260.7|20230.7|20253.7|20223.7|0
1680720600000|2023-04-05 18:50:00|20256.3|20226.3|20252.3|20222.3|20259|20229|20249.6|20219.6|0
1680720900000|2023-04-05 18:55:00|20252.1|20222.1|20247.8|20217.8|20253.5|20223.5|20247.8|20217.8|0
1680721200000|2023-04-05 19:00:00|20247.4|20217.4|20241|20211|20247.8|20217.8|20240.2|20210.2|0
1680721500000|2023-04-05 19:05:00|20241.2|20211.2|20221.6|20191.6|20242.3|20212.3|20220.7|20190.7|0
1680721800000|2023-04-05 19:10:00|20221.8|20191.8|20207.7|20177.7|20221.8|20191.8|20207.6|20177.6|0
1680722100000|2023-04-05 19:15:00|20207.9|20177.9|20222.3|20192.3|20223.4|20193.4|20207.7|20177.7|0
1680722400000|2023-04-05 19:20:00|20222.5|20192.5|20231.3|20201.3|20231.9|20201.9|20222.3|20192.3|0
1680722700000|2023-04-05 19:25:00|20231.1|20201.1|20229.3|20199.3|20239.2|20209.2|20228.9|20198.9|0
1680723000000|2023-04-05 19:30:00|20229.5|20199.5|20244.4|20214.4|20244.7|20214.7|20227.4|20197.4|0
1680723300000|2023-04-05 19:35:00|20244.5|20214.5|20236.7|20206.7|20248.6|20218.6|20236.7|20206.7|0
1680723600000|2023-04-05 19:40:00|20236.5|20206.5|20261.5|20231.5|20261.5|20231.5|20230.1|20200.1|0
1680723900000|2023-04-05 19:45:00|20261.7|20231.7|20250.9|20220.9|20264.7|20234.7|20250.5|20220.5|0
1680724200000|2023-04-05 19:50:00|20251.5|20221.5|20287|20257|20294.7|20264.7|20251.1|20221.1|0
1680724500000|2023-04-05 19:55:00|20287.2|20257.2|20269.4|20239.4|20292.7|20262.7|20268.1|20238.1|0
1680724800000|2023-04-05 20:00:00|20269.5|20239.5|20264.9|20234.9|20272|20242|20263.2|20233.2|0
1680725100000|2023-04-05 20:05:00|20264.1|20234.1|20264.9|20234.9|20266.5|20236.5|20264.1|20234.1|0
1680725400000|2023-04-05 20:10:00|20264.1|20234.1|20267.3|20237.3|20267.3|20237.3|20264.1|20234.1|0
1680725700000|2023-04-05 20:15:00|20267.7|20237.7|20265.2|20235.2|20268|20238|20265.2|20235.2|0
1680726000000|2023-04-05 20:20:00|20266|20236|20267.7|20237.7|20267.7|20237.7|20266|20236|0
1680726300000|2023-04-05 20:25:00|20266.9|20236.9|20265.2|20235.2|20266.9|20236.9|20264.4|20234.4|0
1680726600000|2023-04-05 20:30:00|20264.5|20234.5|20260.4|20230.4|20264.5|20234.5|20259.5|20229.5|0
1680726900000|2023-04-05 20:35:00|20259.6|20229.6|20261|20231|20262.6|20232.6|20259.5|20229.5|0
1680727200000|2023-04-05 20:40:00|20261.7|20231.7|20262.6|20232.6|20262.6|20232.6|20261.7|20231.7|0
1680727500000|2023-04-05 20:45:00|20261.9|20231.9|20262.7|20232.7|20262.7|20232.7|20260.7|20230.7|0
1680727800000|2023-04-05 20:50:00|20261.9|20231.9|20261|20231|20261.9|20231.9|20260.2|20230.2|0
1680728100000|2023-04-05 20:55:00|20260.3|20230.3|20259.3|20229.3|20261|20231|20258.2|20228.2|0
1680728400000|2023-04-05 21:00:00|20260.7|20230.7|20252.3|20222.3|20261.1|20231.1|20250.1|20220.1|0
1680728700000|2023-04-05 21:05:00|20252.2|20222.2|20251.4|20221.4|20252.2|20222.2|20250.3|20220.3|0
1680729000000|2023-04-05 21:10:00|20251.6|20221.6|20251.6|20221.6|20252.2|20222.2|20251|20221|0
1680729300000|2023-04-05 21:15:00|20250.6|20220.6|20251|20221|20251|20221|20250.5|20220.5|0
1680729600000|2023-04-05 21:20:00|20251.4|20221.4|20252.3|20222.3|20252.8|20222.8|20251|20221|0
1680729900000|2023-04-05 21:25:00|20252.4|20222.4|20250.3|20220.3|20252.9|20222.9|20250|20220|0
1680730200000|2023-04-05 21:30:00|20250.2|20220.2|20250.2|20220.2|20250.4|20220.4|20250.2|20220.2|0
1680730500000|2023-04-05 21:35:00|20249.8|20219.8|20249.8|20219.8|20249.8|20219.8|20249.8|20219.8|0
1680730800000|2023-04-05 21:40:00|20250.2|20220.2|20250.1|20220.1|20250.3|20220.3|20250.1|20220.1|0
1680731100000|2023-04-05 21:45:00|20249.7|20219.7|20249.5|20219.5|20249.7|20219.7|20249.1|20219.1|0
1680731400000|2023-04-05 21:50:00|20249.6|20219.6|20248.9|20218.9|20249.6|20219.6|20248.9|20218.9|0
1680731700000|2023-04-05 21:55:00|20248.5|20218.5|20247|20217|20248.5|20218.5|20245.1|20215.1|0
1680732000000|2023-04-05 22:00:00|20247.1|20217.1|20241.5|20211.5|20248|20218|20241.1|20211.1|0
1680732300000|2023-04-05 22:05:00|20241.9|20211.9|20244.3|20214.3|20245.1|20215.1|20239.8|20209.8|0
1680732600000|2023-04-05 22:10:00|20245.1|20215.1|20243.1|20213.1|20245.1|20215.1|20243.1|20213.1|0
1680732900000|2023-04-05 22:15:00|20243.9|20213.9|20244|20214|20244.8|20214.8|20243.1|20213.1|0
1680733200000|2023-04-05 22:20:00|20243.2|20213.2|20251.3|20221.3|20251.3|20221.3|20243.1|20213.1|0
1680733500000|2023-04-05 22:25:00|20250.6|20220.6|20245.2|20215.2|20250.6|20220.6|20245.2|20215.2|0
1680733800000|2023-04-05 22:30:00|20245.9|20215.9|20248.3|20218.3|20249.1|20219.1|20244.2|20214.2|0
1680734100000|2023-04-05 22:35:00|20247.6|20217.6|20248.3|20218.3|20249.1|20219.1|20246.7|20216.7|0
1680734400000|2023-04-05 22:40:00|20247.6|20217.6|20248.3|20218.3|20249.1|20219.1|20245.9|20215.9|0
1680734700000|2023-04-05 22:45:00|20249|20219|20248.8|20218.8|20249.1|20219.1|20247.9|20217.9|0
1680735000000|2023-04-05 22:50:00|20249.1|20219.1|20250.4|20220.4|20252|20222|20248.8|20218.8|0
1680735300000|2023-04-05 22:55:00|20251.1|20221.1|20249.6|20219.6|20251.2|20221.2|20247.1|20217.1|0
1680735600000|2023-04-05 23:00:00|20249.2|20219.2|20248.5|20218.5|20249.6|20219.6|20246|20216|0
1680735900000|2023-04-05 23:05:00|20247.7|20217.7|20248.7|20218.7|20249.9|20219.9|20247.6|20217.6|0
1680736200000|2023-04-05 23:10:00|20249.4|20219.4|20249.1|20219.1|20249.5|20219.5|20247.6|20217.6|0
1680736500000|2023-04-05 23:15:00|20249.8|20219.8|20248.5|20218.5|20250.6|20220.6|20248.5|20218.5|0
1680736800000|2023-04-05 23:20:00|20248.1|20218.1|20248.5|20218.5|20248.5|20218.5|20246.9|20216.9|0
1680737100000|2023-04-05 23:25:00|20248.1|20218.1|20248.5|20218.5|20248.5|20218.5|20247.7|20217.7|0
1680737400000|2023-04-05 23:30:00|20249.2|20219.2|20246.1|20216.1|20249.3|20219.3|20246.1|20216.1|0
1680737700000|2023-04-05 23:35:00|20246.4|20216.4|20244.5|20214.5|20246.5|20216.5|20243.6|20213.6|0
1680738000000|2023-04-05 23:40:00|20244.8|20214.8|20250.9|20220.9|20251.7|20221.7|20244.5|20214.5|0
1680738300000|2023-04-05 23:45:00|20250.2|20220.2|20250.3|20220.3|20252.4|20222.4|20249.3|20219.3|0
1680738600000|2023-04-05 23:50:00|20249.6|20219.6|20250.9|20220.9|20253.3|20223.3|20249.5|20219.5|0
1680738900000|2023-04-05 23:55:00|20251.3|20221.3|20251.6|20221.6|20252.5|20222.5|20250.1|20220.1|0
1680739200000|2023-04-06 00:00:00|20250.9|20220.9|20269.5|20239.5|20269.6|20239.6|20250.8|20220.8|0
1680739500000|2023-04-06 00:05:00|20268.8|20238.8|20263.8|20233.8|20270.3|20240.3|20263.8|20233.8|0
1680739800000|2023-04-06 00:10:00|20263.1|20233.1|20259.6|20229.6|20263.7|20233.7|20257.2|20227.2|0
1680740100000|2023-04-06 00:15:00|20258.9|20228.9|20255.5|20225.5|20260|20230|20252|20222|0
1680740400000|2023-04-06 00:20:00|20255.2|20225.2|20250.8|20220.8|20257|20227|20250.8|20220.8|0
1680740700000|2023-04-06 00:25:00|20251.5|20221.5|20250.8|20220.8|20255.4|20225.4|20250.5|20220.5|0
1680741000000|2023-04-06 00:30:00|20250.1|20220.1|20251.8|20221.8|20253.6|20223.6|20250.1|20220.1|0
1680741300000|2023-04-06 00:35:00|20252.2|20222.2|20253.6|20223.6|20254.4|20224.4|20251.1|20221.1|0
1680741600000|2023-04-06 00:40:00|20252.8|20222.8|20250.9|20220.9|20253.6|20223.6|20248.4|20218.4|0
1680741900000|2023-04-06 00:45:00|20250.5|20220.5|20266.5|20236.5|20266.6|20236.6|20250.2|20220.2|0
1680742200000|2023-04-06 00:50:00|20266.1|20236.1|20266.6|20236.6|20266.6|20236.6|20264.1|20234.1|0
1680742500000|2023-04-06 00:55:00|20266.8|20236.8|20266.6|20236.6|20267.7|20237.7|20265.9|20235.9|0
1680742800000|2023-04-06 01:00:00|20265.9|20235.9|20255.2|20225.2|20266.6|20236.6|20252.6|20222.6|0
1680743100000|2023-04-06 01:05:00|20254.5|20224.5|20257.3|20227.3|20262.3|20232.3|20251.5|20221.5|0
1680743400000|2023-04-06 01:10:00|20247.3|20217.3|20212.3|20182.3|20247.3|20217.3|20209|20179|0
1680743700000|2023-04-06 01:15:00|20210.5|20180.5|20055.2|20050.2|20210.5|20194.7|20020.2|20015.2|4216
1680744000000|2023-04-06 01:20:00|20058.2|20053.2|20043.7|20038.7|20082.7|20077.7|20026.7|20021.7|1750
1680744300000|2023-04-06 01:25:00|20043.2|20038.2|20120.2|20115.2|20122.7|20117.7|20034.2|20029.2|1592
1680744600000|2023-04-06 01:30:00|20126.2|20121.2|20136.7|20131.7|20174.7|20169.7|20118.7|20113.7|5167
1680744900000|2023-04-06 01:35:00|20135.7|20130.7|20116.2|20111.2|20137.2|20132.2|20074.7|20069.7|3388
1680745200000|2023-04-06 01:40:00|20120.2|20115.2|20236.8|20231.8|20242.7|20237.7|20100.7|20095.7|3419
1680745500000|2023-04-06 01:45:00|20235.8|20230.8|20257.6|20252.6|20271.1|20266.1|20226.6|20221.6|2792
1680745800000|2023-04-06 01:50:00|20261.6|20256.6|20289.6|20284.6|20317.6|20312.6|20244.6|20239.6|3365
1680746100000|2023-04-06 01:55:00|20292.1|20287.1|20241.6|20236.6|20300.1|20295.1|20234.1|20229.1|2127
1680746400000|2023-04-06 02:00:00|20245.1|20240.1|20206.1|20201.1|20246.1|20241.1|20204.1|20199.1|2086
1680746700000|2023-04-06 02:05:00|20206.6|20201.6|20234.1|20229.1|20253.1|20248.1|20204.6|20199.6|1200
1680747000000|2023-04-06 02:10:00|20235.1|20230.1|20251.6|20246.6|20268.1|20263.1|20212.1|20207.1|1968
1680747300000|2023-04-06 02:15:00|20249.6|20244.6|20217.6|20212.6|20255.6|20250.6|20211.6|20206.6|1067
1680747600000|2023-04-06 02:20:00|20217.1|20212.1|20232.6|20227.6|20236.6|20231.6|20195.1|20190.1|1928
1680747900000|2023-04-06 02:25:00|20234.6|20229.6|20301.1|20296.1|20307.6|20302.6|20234.6|20229.6|2180
1680748200000|2023-04-06 02:30:00|20305.6|20300.6|20276.1|20271.1|20311.1|20306.1|20265.6|20260.6|1629
1680748500000|2023-04-06 02:35:00|20277.1|20272.1|20298.6|20293.6|20303.6|20298.6|20269.6|20264.6|951
1680748800000|2023-04-06 02:40:00|20297.6|20292.6|20262.1|20257.1|20305.6|20300.6|20256.1|20251.1|996
1680749100000|2023-04-06 02:45:00|20261.6|20256.6|20231.1|20226.1|20264.1|20259.1|20229.6|20224.6|1042
1680749400000|2023-04-06 02:50:00|20233.6|20228.6|20255.6|20250.6|20266.6|20261.6|20230.1|20225.1|746
1680749700000|2023-04-06 02:55:00|20256.6|20251.6|20291.6|20286.6|20298.6|20293.6|20256.6|20251.6|851
1680750000000|2023-04-06 03:00:00|20291.1|20286.1|20322.6|20317.6|20326.1|20321.1|20290.6|20285.6|1289
1680750300000|2023-04-06 03:05:00|20323.1|20318.1|20325.1|20320.1|20351.1|20346.1|20319.6|20314.6|1625
1680750600000|2023-04-06 03:10:00|20323.6|20318.6|20327.6|20322.6|20335.1|20330.1|20313.6|20308.6|873
1680750900000|2023-04-06 03:15:00|20328.1|20323.1|20303.6|20298.6|20335.1|20330.1|20290.6|20285.6|888
1680751200000|2023-04-06 03:20:00|20304.1|20299.1|20328.6|20323.6|20340.1|20335.1|20297.6|20292.6|794
1680751500000|2023-04-06 03:25:00|20329.1|20324.1|20328.6|20323.6|20336.1|20331.1|20316.6|20311.6|758
1680751800000|2023-04-06 03:30:00|20329.1|20324.1|20319.6|20314.6|20335.6|20330.6|20297.6|20292.6|681
1680752100000|2023-04-06 03:35:00|20320.1|20315.1|20302.6|20297.6|20326.6|20321.6|20297.6|20292.6|510
1680752400000|2023-04-06 03:40:00|20302.1|20297.1|20299.6|20294.6|20309.1|20304.1|20293.6|20288.6|443
1680752700000|2023-04-06 03:45:00|20299.1|20294.1|20279.1|20274.1|20304.6|20299.6|20274.6|20269.6|590
1680753000000|2023-04-06 03:50:00|20279.6|20274.6|20273.1|20268.1|20281.6|20276.6|20267.1|20262.1|530
1680753300000|2023-04-06 03:55:00|20273.6|20268.6|20249.6|20244.6|20275.6|20270.6|20243.1|20238.1|954
1680753600000|2023-04-06 04:00:00|20263.1|20233.1|20265.7|20235.7|20265.7|20235.7|20261.3|20231.3|0
1680753900000|2023-04-06 04:05:00|20266.5|20236.5|20264.1|20234.1|20266.5|20236.5|20264|20234|0
1680754200000|2023-04-06 04:10:00|20264.8|20234.8|20264.5|20234.5|20265.5|20235.5|20262.7|20232.7|0
1680754500000|2023-04-06 04:15:00|20264.8|20234.8|20264.3|20234.3|20265.2|20235.2|20264.3|20234.3|0
1680754800000|2023-04-06 04:20:00|20265|20235|20265.6|20235.6|20265.6|20235.6|20263.4|20233.4|0
1680755100000|2023-04-06 04:25:00|20264.8|20234.8|20266.3|20236.3|20267|20237|20264.8|20234.8|0
1680755400000|2023-04-06 04:30:00|20265.6|20235.6|20267.8|20237.8|20267.8|20237.8|20264.8|20234.8|0
1680755700000|2023-04-06 04:35:00|20267.1|20237.1|20273.1|20243.1|20273.8|20243.8|20267.1|20237.1|0
1680756000000|2023-04-06 04:40:00|20273.8|20243.8|20274.6|20244.6|20275.6|20245.6|20273|20243|0
1680756300000|2023-04-06 04:45:00|20274.8|20244.8|20276.1|20246.1|20276.4|20246.4|20273.7|20243.7|0
1680756600000|2023-04-06 04:50:00|20275.3|20245.3|20273.9|20243.9|20275.3|20245.3|20273.7|20243.7|0
1680756900000|2023-04-06 04:55:00|20274.6|20244.6|20272.1|20242.1|20274.6|20244.6|20271.4|20241.4|10
1680757200000|2023-04-06 05:00:00|20244.1|20239.1|20183.6|20178.6|20250.6|20245.6|20174.6|20169.6|2694
1680757500000|2023-04-06 05:05:00|20186.6|20181.6|20152.6|20147.6|20187.6|20182.6|20143.1|20138.1|2702
1680757800000|2023-04-06 05:10:00|20153.6|20148.6|20205.6|20200.6|20205.6|20200.6|20153.6|20148.6|1390
1680758100000|2023-04-06 05:15:00|20206.1|20201.1|20203.1|20198.1|20210.6|20205.6|20179.1|20174.1|1090
1680758400000|2023-04-06 05:20:00|20203.6|20198.6|20198.6|20193.6|20222.6|20217.6|20193.1|20188.1|800
1680758700000|2023-04-06 05:25:00|20201.1|20196.1|20208.6|20203.6|20215.6|20210.6|20191.6|20186.6|725
1680759000000|2023-04-06 05:30:00|20209.1|20204.1|20183.1|20178.1|20213.1|20208.1|20172.1|20167.1|815
1680759300000|2023-04-06 05:35:00|20184.1|20179.1|20200.6|20195.6|20203.1|20198.1|20180.6|20175.6|462
1680759600000|2023-04-06 05:40:00|20201.1|20196.1|20157.6|20152.6|20205.1|20200.1|20150.1|20145.1|954
1680759900000|2023-04-06 05:45:00|20157.1|20152.1|20153.1|20148.1|20162.6|20157.6|20142.6|20137.6|750
1680760200000|2023-04-06 05:50:00|20151.6|20146.6|20190.6|20185.6|20191.6|20186.6|20145.6|20140.6|831
1680760500000|2023-04-06 05:55:00|20190.1|20185.1|20199.1|20194.1|20200.1|20195.1|20172.6|20167.6|687
1680760800000|2023-04-06 06:00:00|20199.6|20194.6|20196.1|20191.1|20202.1|20197.1|20169.1|20164.1|781
1680761100000|2023-04-06 06:05:00|20196.6|20191.6|20203.6|20198.6|20214.6|20209.6|20190.6|20185.6|602
1680761400000|2023-04-06 06:10:00|20204.1|20199.1|20202.6|20197.6|20208.1|20203.1|20184.6|20179.6|459
1680761700000|2023-04-06 06:15:00|20203.1|20198.1|20231.1|20226.1|20233.1|20228.1|20196.1|20191.1|681
1680762000000|2023-04-06 06:20:00|20231.6|20226.6|20211.1|20206.1|20237.1|20232.1|20207.1|20202.1|705
1680762300000|2023-04-06 06:25:00|20211.6|20206.6|20210.6|20205.6|20230.6|20225.6|20206.1|20201.1|460
1680762600000|2023-04-06 06:30:00|20211.1|20206.1|20210.6|20205.6|20214.6|20209.6|20184.1|20179.1|712
1680762900000|2023-04-06 06:35:00|20211.1|20206.1|20197.6|20192.6|20214.6|20209.6|20190.1|20185.1|334
1680763200000|2023-04-06 06:40:00|20198.1|20193.1|20184.1|20179.1|20204.1|20199.1|20182.6|20177.6|409
1680763500000|2023-04-06 06:45:00|20186.6|20181.6|20170.1|20165.1|20188.6|20183.6|20161.6|20156.6|684
1680763800000|2023-04-06 06:50:00|20171.6|20166.6|20196.1|20191.1|20198.1|20193.1|20169.6|20164.6|567
1680764100000|2023-04-06 06:55:00|20197.1|20192.1|20204.1|20199.1|20204.6|20199.6|20185.1|20180.1|337
1680764400000|2023-04-06 07:00:00|20204.6|20199.6|20231.1|20226.1|20232.1|20227.1|20203.6|20198.6|779
1680764700000|2023-04-06 07:05:00|20231.6|20226.6|20276.6|20271.6|20277.6|20272.6|20231.6|20226.6|1255
1680765000000|2023-04-06 07:10:00|20277.1|20272.1|20316.1|20311.1|20318.6|20313.6|20262.1|20257.1|1452
1680765300000|2023-04-06 07:15:00|20316.6|20311.6|20321.6|20316.6|20327.6|20322.6|20290.1|20285.1|1349
1680765600000|2023-04-06 07:20:00|20322.1|20317.1|20302.6|20297.6|20331.6|20326.6|20296.6|20291.6|810
1680765900000|2023-04-06 07:25:00|20303.1|20298.1|20307.6|20302.6|20325.6|20320.6|20303.1|20298.1|512
1680766200000|2023-04-06 07:30:00|20308.6|20303.6|20311.6|20306.6|20322.6|20317.6|20301.1|20296.1|617
1680766500000|2023-04-06 07:35:00|20312.1|20307.1|20300.1|20295.1|20314.6|20309.6|20295.6|20290.6|889
1680766800000|2023-04-06 07:40:00|20301.1|20296.1|20289.6|20284.6|20304.1|20299.1|20284.1|20279.1|555
1680767100000|2023-04-06 07:45:00|20290.1|20285.1|20307.6|20302.6|20314.6|20309.6|20286.6|20281.6|639
1680767400000|2023-04-06 07:50:00|20308.1|20303.1|20310.1|20305.1|20326.1|20321.1|20304.6|20299.6|841
1680767700000|2023-04-06 07:55:00|20310.6|20305.6|20314.1|20309.1|20320.1|20315.1|20308.1|20303.1|1023
1680768000000|2023-04-06 08:00:00|20313.6|20308.6|20309.1|20304.1|20316.1|20311.1|20291.6|20286.6|980
1680768300000|2023-04-06 08:05:00|20308.1|20303.1|20332.1|20327.1|20337.1|20332.1|20301.1|20296.1|1044
1680768600000|2023-04-06 08:10:00|20333.6|20328.6|20297.1|20292.1|20334.6|20329.6|20297.1|20292.1|708
1680768900000|2023-04-06 08:15:00|20298.6|20293.6|20291.6|20286.6|20300.6|20295.6|20287.6|20282.6|496
1680769200000|2023-04-06 08:20:00|20291.1|20286.1|20281.1|20276.1|20293.1|20288.1|20273.6|20268.6|483
1680769500000|2023-04-06 08:25:00|20279.6|20274.6|20268.6|20263.6|20284.1|20279.1|20264.1|20259.1|736
1680769800000|2023-04-06 08:30:00|20281.9|20251.9|20316.9|20286.9|20327.6|20297.6|20281.1|20251.1|2
1680770100000|2023-04-06 08:35:00|20317.7|20287.7|20310.3|20280.3|20318|20288|20309.6|20279.6|0
1680770400000|2023-04-06 08:40:00|20310.6|20280.6|20312.1|20282.1|20313.6|20283.6|20309.6|20279.6|0
1680770700000|2023-04-06 08:45:00|20312.8|20282.8|20309.8|20279.8|20313.9|20283.9|20308.8|20278.8|0
1680771000000|2023-04-06 08:50:00|20310.6|20280.6|20311.4|20281.4|20313.8|20283.8|20308.9|20278.9|0
1680771300000|2023-04-06 08:55:00|20311.8|20281.8|20316.1|20286.1|20316.1|20286.1|20311.8|20281.8|0
1680771600000|2023-04-06 09:00:00|20316.8|20286.8|20316|20286|20318.5|20288.5|20315.3|20285.3|0
1680771900000|2023-04-06 09:05:00|20315.3|20285.3|20311.3|20281.3|20315.3|20285.3|20311|20281|0
1680772200000|2023-04-06 09:10:00|20310.6|20280.6|20308.7|20278.7|20313.1|20283.1|20308.7|20278.7|0
1680772500000|2023-04-06 09:15:00|20285.1|20277.1|20283.6|20275.6|20300.6|20292.6|20280.6|20272.6|232
1680772800000|2023-04-06 09:20:00|20283.1|20275.1|20280.6|20272.6|20283.6|20275.6|20274.6|20266.6|64
1680773100000|2023-04-06 09:25:00|20281.1|20273.1|20277.1|20269.1|20285.1|20277.1|20276.6|20268.6|33
1680773400000|2023-04-06 09:30:00|20277.6|20269.6|20271.6|20263.6|20278.1|20270.1|20268.6|20260.6|74
1680773700000|2023-04-06 09:35:00|20271.1|20263.1|20276.6|20268.6|20277.6|20269.6|20270.6|20262.6|56
1680774000000|2023-04-06 09:40:00|20277.6|20269.6|20277.1|20269.1|20283.6|20275.6|20274.1|20266.1|66
1680774300000|2023-04-06 09:45:00|20276.6|20268.6|20278.1|20270.1|20281.6|20273.6|20275.1|20267.1|18
1680774600000|2023-04-06 09:50:00|20278.6|20270.6|20292.1|20284.1|20292.1|20284.1|20277.1|20269.1|81
1680774900000|2023-04-06 09:55:00|20293.1|20285.1|20298.6|20290.6|20299.6|20291.6|20284.1|20276.1|109
1680775200000|2023-04-06 10:00:00|20299.6|20291.6|20278.1|20270.1|20301.6|20293.6|20269.6|20261.6|143
1680775500000|2023-04-06 10:05:00|20277.1|20269.1|20283.1|20275.1|20290.6|20282.6|20277.1|20269.1|94
1680775800000|2023-04-06 10:10:00|20283.6|20275.6|20302.6|20294.6|20304.1|20296.1|20283.6|20275.6|85
1680776100000|2023-04-06 10:15:00|20303.1|20295.1|20302.6|20294.6|20306.6|20298.6|20298.1|20290.1|35
1680776400000|2023-04-06 10:20:00|20302.1|20294.1|20305.6|20297.6|20307.6|20299.6|20300.6|20292.6|25
1680776700000|2023-04-06 10:25:00|20306.1|20298.1|20309.6|20301.6|20312.6|20304.6|20301.6|20293.6|58
1680777000000|2023-04-06 10:30:00|20310.1|20302.1|20299.6|20291.6|20311.6|20303.6|20299.1|20291.1|37
1680777300000|2023-04-06 10:35:00|20299.1|20291.1|20297.1|20289.1|20302.1|20294.1|20294.6|20286.6|26
1680777600000|2023-04-06 10:40:00|20296.6|20288.6|20307.1|20299.1|20308.6|20300.6|20296.6|20288.6|40
1680777900000|2023-04-06 10:45:00|20307.6|20299.6|20302.6|20294.6|20309.6|20301.6|20302.6|20294.6|24
1680778200000|2023-04-06 10:50:00|20303.1|20295.1|20303.1|20295.1|20304.6|20296.6|20302.1|20294.1|10
1680778500000|2023-04-06 10:55:00|20303.6|20295.6|20301.1|20293.1|20304.1|20296.1|20298.1|20290.1|19
1680778800000|2023-04-06 11:00:00|20300.6|20292.6|20304.1|20296.1|20311.6|20303.6|20298.1|20290.1|37
1680779100000|2023-04-06 11:05:00|20304.6|20296.6|20304.1|20296.1|20305.6|20297.6|20297.6|20289.6|36
1680779400000|2023-04-06 11:10:00|20304.6|20296.6|20313.6|20305.6|20313.6|20305.6|20297.1|20289.1|55
1680779700000|2023-04-06 11:15:00|20314.1|20306.1|20323.6|20315.6|20325.1|20317.1|20309.6|20301.6|91
1680780000000|2023-04-06 11:20:00|20323.1|20315.1|20323.1|20315.1|20327.1|20319.1|20318.1|20310.1|39
1680780300000|2023-04-06 11:25:00|20322.6|20314.6|20317.1|20309.1|20322.6|20314.6|20315.6|20307.6|18
1680780600000|2023-04-06 11:30:00|20317.6|20309.6|20309.1|20301.1|20319.6|20311.6|20306.1|20298.1|41
1680780900000|2023-04-06 11:35:00|20308.6|20300.6|20316.1|20308.1|20317.6|20309.6|20308.6|20300.6|83
1680781200000|2023-04-06 11:40:00|20315.6|20307.6|20315.6|20307.6|20316.6|20308.6|20310.6|20302.6|15
1680781500000|2023-04-06 11:45:00|20316.1|20308.1|20327.6|20319.6|20329.6|20321.6|20314.1|20306.1|33
1680781800000|2023-04-06 11:50:00|20328.1|20320.1|20323.6|20315.6|20329.1|20321.1|20322.6|20314.6|24
1680782100000|2023-04-06 11:55:00|20324.1|20316.1|20323.6|20315.6|20325.6|20317.6|20321.6|20313.6|17
1680782400000|2023-04-06 12:00:00|20323.1|20315.1|20323.6|20315.6|20325.6|20317.6|20315.6|20307.6|88
1680782700000|2023-04-06 12:05:00|20324.1|20316.1|20315.1|20307.1|20325.6|20317.6|20314.6|20306.6|34
1680783000000|2023-04-06 12:10:00|20314.6|20306.6|20313.6|20305.6|20315.6|20307.6|20308.1|20300.1|19
1680783300000|2023-04-06 12:15:00|20313.1|20305.1|20308.1|20300.1|20314.6|20306.6|20305.6|20297.6|13
1680783600000|2023-04-06 12:20:00|20308.6|20300.6|20301.6|20293.6|20309.6|20301.6|20299.6|20291.6|29
1680783900000|2023-04-06 12:25:00|20301.1|20293.1|20308.1|20300.1|20309.1|20301.1|20296.1|20288.1|51
1680784200000|2023-04-06 12:30:00|20308.6|20300.6|20304.6|20296.6|20317.6|20309.6|20296.1|20288.1|71
1680784500000|2023-04-06 12:35:00|20304.1|20296.1|20297.6|20289.6|20306.1|20298.1|20288.1|20280.1|59
1680784800000|2023-04-06 12:40:00|20298.1|20290.1|20297.6|20289.6|20305.6|20297.6|20296.1|20288.1|40
1680785100000|2023-04-06 12:45:00|20298.1|20290.1|20296.6|20288.6|20307.1|20299.1|20289.1|20281.1|44
1680785400000|2023-04-06 12:50:00|20296.1|20288.1|20282.6|20274.6|20296.6|20288.6|20282.6|20274.6|44
1680785700000|2023-04-06 12:55:00|20282.1|20274.1|20281.6|20273.6|20284.6|20276.6|20278.6|20270.6|67
1680786000000|2023-04-06 13:00:00|20281.1|20273.1|20275.1|20267.1|20284.6|20276.6|20275.1|20267.1|62
1680786300000|2023-04-06 13:05:00|20274.6|20266.6|20272.1|20264.1|20278.1|20270.1|20271.1|20263.1|68
1680786600000|2023-04-06 13:10:00|20271.6|20263.6|20263.6|20255.6|20273.1|20265.1|20262.1|20254.1|103
1680786900000|2023-04-06 13:15:00|20263.1|20255.1|20269.1|20261.1|20269.6|20261.6|20260.6|20252.6|115
1680787200000|2023-04-06 13:20:00|20268.6|20260.6|20263.6|20255.6|20268.6|20260.6|20258.1|20250.1|66
1680787500000|2023-04-06 13:25:00|20263.1|20255.1|20266.1|20258.1|20272.1|20264.1|20261.6|20253.6|125
1680787800000|2023-04-06 13:30:00|20266.6|20258.6|20308.1|20300.1|20318.6|20310.6|20265.6|20257.6|730
1680788100000|2023-04-06 13:35:00|20307.1|20299.1|20288.6|20280.6|20332.1|20324.1|20288.6|20280.6|566
1680788400000|2023-04-06 13:40:00|20288.1|20280.1|20264.6|20256.6|20302.1|20294.1|20234.1|20226.1|399
1680788700000|2023-04-06 13:45:00|20265.1|20257.1|20259.6|20251.6|20283.1|20275.1|20250.1|20242.1|240
1680789000000|2023-04-06 13:50:00|20259.1|20251.1|20248.1|20240.1|20278.1|20270.1|20245.6|20237.6|135
1680789300000|2023-04-06 13:55:00|20247.6|20239.6|20265.6|20257.6|20267.6|20259.6|20237.1|20229.1|167
1680789600000|2023-04-06 14:00:00|20266.6|20258.6|20288.6|20280.6|20291.1|20283.1|20255.1|20247.1|180
1680789900000|2023-04-06 14:05:00|20289.6|20281.6|20298.1|20290.1|20314.6|20306.6|20289.6|20281.6|221
1680790200000|2023-04-06 14:10:00|20297.6|20289.6|20331.6|20323.6|20337.6|20329.6|20297.6|20289.6|334
1680790500000|2023-04-06 14:15:00|20332.1|20324.1|20322.1|20314.1|20338.1|20330.1|20305.6|20297.6|213
1680790800000|2023-04-06 14:20:00|20321.6|20313.6|20329.6|20321.6|20331.6|20323.6|20312.1|20304.1|146
1680791100000|2023-04-06 14:25:00|20329.1|20321.1|20350.6|20342.6|20363.6|20355.6|20328.6|20320.6|405
1680791400000|2023-04-06 14:30:00|20351.1|20343.1|20392.1|20384.1|20392.6|20384.6|20341.1|20333.1|421
1680791700000|2023-04-06 14:35:00|20391.6|20383.6|20358.1|20350.1|20402.1|20394.1|20357.6|20349.6|434
1680792000000|2023-04-06 14:40:00|20357.6|20349.6|20345.6|20337.6|20360.1|20352.1|20324.1|20316.1|197
1680792300000|2023-04-06 14:45:00|20346.1|20338.1|20368.6|20360.6|20381.1|20373.1|20344.6|20336.6|225
1680792600000|2023-04-06 14:50:00|20369.1|20361.1|20380.6|20372.6|20388.6|20380.6|20367.1|20359.1|147
1680792900000|2023-04-06 14:55:00|20381.1|20373.1|20389.6|20381.6|20394.6|20386.6|20369.1|20361.1|258
1680793200000|2023-04-06 15:00:00|20391.1|20383.1|20410.1|20402.1|20418.6|20410.6|20382.6|20374.6|363
1680793500000|2023-04-06 15:05:00|20408.6|20400.6|20396.1|20388.1|20412.6|20404.6|20390.6|20382.6|198
1680793800000|2023-04-06 15:10:00|20396.6|20388.6|20403.1|20395.1|20410.6|20402.6|20389.6|20381.6|95
1680794100000|2023-04-06 15:15:00|20403.6|20395.6|20407.1|20399.1|20409.6|20401.6|20395.6|20387.6|96
1680794400000|2023-04-06 15:20:00|20408.6|20400.6|20399.1|20391.1|20412.6|20404.6|20396.6|20388.6|121
1680794700000|2023-04-06 15:25:00|20398.6|20390.6|20377.6|20369.6|20398.6|20390.6|20371.1|20363.1|223
1680795000000|2023-04-06 15:30:00|20378.1|20370.1|20406.1|20398.1|20409.6|20401.6|20375.6|20367.6|134
1680795300000|2023-04-06 15:35:00|20405.1|20397.1|20402.1|20394.1|20412.6|20404.6|20398.6|20390.6|90
1680795600000|2023-04-06 15:40:00|20401.6|20393.6|20411.6|20403.6|20413.1|20405.1|20401.6|20393.6|63
1680795900000|2023-04-06 15:45:00|20411.1|20403.1|20427.6|20419.6|20434.1|20426.1|20411.1|20403.1|255
1680796200000|2023-04-06 15:50:00|20428.1|20420.1|20428.6|20420.6|20432.6|20424.6|20422.6|20414.6|53
1680796500000|2023-04-06 15:55:00|20429.1|20421.1|20446.6|20438.6|20446.6|20438.6|20428.1|20420.1|103
1680796800000|2023-04-06 16:00:00|20447.1|20439.1|20453.6|20445.6|20470.6|20462.6|20447.1|20439.1|263
1680797100000|2023-04-06 16:05:00|20454.6|20446.6|20477.6|20469.6|20479.1|20471.1|20454.6|20446.6|155
1680797400000|2023-04-06 16:10:00|20478.1|20470.1|20475.6|20467.6|20489.6|20481.6|20474.6|20466.6|139
1680797700000|2023-04-06 16:15:00|20476.6|20468.6|20477.6|20469.6|20495.6|20487.6|20476.6|20468.6|142
1680798000000|2023-04-06 16:20:00|20477.1|20469.1|20479.6|20471.6|20483.1|20475.1|20466.6|20458.6|94
1680798300000|2023-04-06 16:25:00|20480.1|20472.1|20485.1|20477.1|20489.1|20481.1|20478.6|20470.6|65
1680798600000|2023-04-06 16:30:00|20485.6|20477.6|20512.6|20504.6|20513.6|20505.6|20485.6|20477.6|194
1680798900000|2023-04-06 16:35:00|20511.6|20503.6|20509.1|20501.1|20514.1|20506.1|20502.1|20494.1|111
1680799200000|2023-04-06 16:40:00|20509.6|20501.6|20519.1|20511.1|20520.6|20512.6|20507.1|20499.1|81
1680799500000|2023-04-06 16:45:00|20519.6|20511.6|20503.6|20495.6|20523.6|20515.6|20502.1|20494.1|91
1680799800000|2023-04-06 16:50:00|20503.1|20495.1|20490.1|20482.1|20507.6|20499.6|20486.1|20478.1|136
1680800100000|2023-04-06 16:55:00|20489.6|20481.6|20494.1|20486.1|20496.1|20488.1|20474.6|20466.6|127
1680800400000|2023-04-06 17:00:00|20493.6|20485.6|20502.1|20494.1|20502.6|20494.6|20489.6|20481.6|52
1680800700000|2023-04-06 17:05:00|20502.6|20494.6|20481.6|20473.6|20504.1|20496.1|20480.1|20472.1|68
1680801000000|2023-04-06 17:10:00|20482.1|20474.1|20479.6|20471.6|20489.1|20481.1|20478.6|20470.6|25
1680801300000|2023-04-06 17:15:00|20479.1|20471.1|20481.6|20473.6|20490.6|20482.6|20476.1|20468.1|45
1680801600000|2023-04-06 17:20:00|20482.1|20474.1|20486.1|20478.1|20488.1|20480.1|20480.6|20472.6|14
1680801900000|2023-04-06 17:25:00|20486.6|20478.6|20484.6|20476.6|20495.1|20487.1|20482.6|20474.6|55
1680802200000|2023-04-06 17:30:00|20485.1|20477.1|20473.6|20465.6|20487.6|20479.6|20473.1|20465.1|63
1680802500000|2023-04-06 17:35:00|20474.1|20466.1|20500.1|20492.1|20500.6|20492.6|20474.1|20466.1|44
1680802800000|2023-04-06 17:40:00|20500.6|20492.6|20503.6|20495.6|20504.1|20496.1|20491.6|20483.6|19
1680803100000|2023-04-06 17:45:00|20504.1|20496.1|20499.1|20491.1|20504.6|20496.6|20492.1|20484.1|13
1680803400000|2023-04-06 17:50:00|20499.6|20491.6|20501.1|20493.1|20508.1|20500.1|20499.1|20491.1|30
1680803700000|2023-04-06 17:55:00|20501.6|20493.6|20505.1|20497.1|20507.1|20499.1|20497.6|20489.6|19
1680804000000|2023-04-06 18:00:00|20504.6|20496.6|20499.1|20491.1|20514.1|20506.1|20497.6|20489.6|53
1680804300000|2023-04-06 18:05:00|20499.6|20491.6|20507.6|20499.6|20510.1|20502.1|20498.6|20490.6|24
1680804600000|2023-04-06 18:10:00|20508.1|20500.1|20514.6|20506.6|20517.1|20509.1|20507.6|20499.6|41
1680804900000|2023-04-06 18:15:00|20515.1|20507.1|20521.6|20513.6|20522.1|20514.1|20515.1|20507.1|35
1680805200000|2023-04-06 18:20:00|20522.1|20514.1|20528.1|20520.1|20528.6|20520.6|20515.6|20507.6|32
1680805500000|2023-04-06 18:25:00|20527.6|20519.6|20529.6|20521.6|20532.1|20524.1|20525.6|20517.6|28
1680805800000|2023-04-06 18:30:00|20530.1|20522.1|20538.1|20530.1|20542.6|20534.6|20529.6|20521.6|55
1680806100000|2023-04-06 18:35:00|20537.6|20529.6|20527.1|20519.1|20540.6|20532.6|20526.6|20518.6|56
1680806400000|2023-04-06 18:40:00|20530.1|20522.1|20551.1|20543.1|20551.6|20543.6|20529.6|20521.6|167
1680806700000|2023-04-06 18:45:00|20550.6|20542.6|20547.6|20539.6|20552.6|20544.6|20545.6|20537.6|55
1680807000000|2023-04-06 18:50:00|20547.1|20539.1|20541.6|20533.6|20548.1|20540.1|20535.6|20527.6|95
1680807300000|2023-04-06 18:55:00|20543.6|20535.6|20531.6|20501.6|20543.6|20535.6|20517.1|20501.6|118
1680807600000|2023-04-06 19:00:00|20532|20502|20551.3|20521.3|20551.7|20521.7|20531.6|20501.6|0
1680807900000|2023-04-06 19:05:00|20551.5|20521.5|20542.6|20512.6|20553.8|20523.8|20542.4|20512.4|0
1680808200000|2023-04-06 19:10:00|20542.4|20512.4|20532.8|20502.8|20542.4|20512.4|20530.1|20500.1|0
1680808500000|2023-04-06 19:15:00|20532.6|20502.6|20511.9|20481.9|20532.8|20502.8|20511.5|20481.5|0
1680808800000|2023-04-06 19:20:00|20511.7|20481.7|20525.7|20495.7|20526.1|20496.1|20510|20480|0
1680809100000|2023-04-06 19:25:00|20525.9|20495.9|20529.5|20499.5|20534.2|20504.2|20525.8|20495.8|0
1680809400000|2023-04-06 19:30:00|20529.7|20499.7|20538.2|20508.2|20543.1|20513.1|20529.5|20499.5|0
1680809700000|2023-04-06 19:35:00|20538.4|20508.4|20542.4|20512.4|20545.6|20515.6|20537.3|20507.3|0
1680810000000|2023-04-06 19:40:00|20542.2|20512.2|20530.4|20500.4|20542.2|20512.2|20524.1|20494.1|0
1680810300000|2023-04-06 19:45:00|20530.2|20500.2|20534.4|20504.4|20536.1|20506.1|20527.6|20497.6|0
1680810600000|2023-04-06 19:50:00|20534.8|20504.8|20512.8|20482.8|20535|20505|20512.3|20482.3|0
1680810900000|2023-04-06 19:55:00|20513.2|20483.2|20521.1|20491.1|20522.7|20492.7|20504.8|20474.8|0
1680811200000|2023-04-06 20:00:00|20521.2|20491.2|20516.3|20486.3|20521.2|20491.2|20515.5|20485.5|0
1680811500000|2023-04-06 20:05:00|20515.5|20485.5|20515.3|20485.3|20520.4|20490.4|20515.1|20485.1|0
1680811800000|2023-04-06 20:10:00|20514.6|20484.6|20515.9|20485.9|20517.3|20487.3|20514.5|20484.5|0
1680812100000|2023-04-06 20:15:00|20514.4|20484.4|20514.8|20484.8|20515.1|20485.1|20514|20484|0
1680812400000|2023-04-06 20:20:00|20515.5|20485.5|20513.9|20483.9|20515.8|20485.8|20513.9|20483.9|0
1680812700000|2023-04-06 20:25:00|20513.1|20483.1|20513|20483|20513.9|20483.9|20513|20483|0
1680813000000|2023-04-06 20:30:00|20513.8|20483.8|20516.3|20486.3|20516.3|20486.3|20513.8|20483.8|0
1680813300000|2023-04-06 20:35:00|20515.6|20485.6|20516.3|20486.3|20516.3|20486.3|20515.5|20485.5|0
1680813600000|2023-04-06 20:40:00|20515.6|20485.6|20515.5|20485.5|20515.6|20485.6|20515.5|20485.5|0
1680813900000|2023-04-06 20:45:00|20515.8|20485.8|20515.5|20485.5|20516.3|20486.3|20515.5|20485.5|0
1680814200000|2023-04-06 20:50:00|20516.2|20486.2|20512.6|20482.6|20516.3|20486.3|20511.8|20481.8|0
1680814500000|2023-04-06 20:55:00|20511.9|20481.9|20501.6|20471.6|20512.6|20482.6|20501.3|20471.3|0
1680814800000|2023-04-06 21:00:00|20501.7|20471.7|20501.6|20471.6|20501.8|20471.8|20500.9|20470.9|0
1680815100000|2023-04-06 21:05:00|20501.7|20471.7|20501.7|20471.7|20501.8|20471.8|20501.6|20471.6|0
1680815700000|2023-04-06 21:15:00|20501|20471|20499.9|20469.9|20501.8|20471.8|20499.9|20469.9|0
1680816000000|2023-04-06 21:20:00|20500.1|20470.1|20500.2|20470.2|20500.8|20470.8|20500.1|20470.1|0
1680816300000|2023-04-06 21:25:00|20500.3|20470.3|20499|20469|20500.5|20470.5|20498.8|20468.8|0
1680816600000|2023-04-06 21:30:00|20498.9|20468.9|20498.9|20468.9|20499|20469|20498.8|20468.8|0
1680816900000|2023-04-06 21:35:00|20497.6|20467.6|20498|20468|20499.1|20469.1|20497.4|20467.4|0
1680817200000|2023-04-06 21:40:00|20498.1|20468.1|20497.6|20467.6|20498.5|20468.5|20497.1|20467.1|0
1680817500000|2023-04-06 21:45:00|20497.7|20467.7|20498.1|20468.1|20498.6|20468.6|20497.6|20467.6|0
1680818100000|2023-04-06 21:55:00|20497.8|20467.8|20495.4|20465.4|20498.6|20468.6|20495.4|20465.4|0
1680818400000|2023-04-06 22:00:00|20493.1|20463.1|20482.7|20452.7|20497.2|20467.2|20481|20451|0
1680818700000|2023-04-06 22:05:00|20484.2|20454.2|20481.9|20451.9|20485.2|20455.2|20481.9|20451.9|0
1680819000000|2023-04-06 22:10:00|20482.6|20452.6|20488.4|20458.4|20488.4|20458.4|20482.6|20452.6|0
1680819300000|2023-04-06 22:15:00|20487.7|20457.7|20487.8|20457.8|20487.8|20457.8|20486.7|20456.7|0
1680819600000|2023-04-06 22:20:00|20487.1|20457.1|20487.9|20457.9|20488.7|20458.7|20487|20457|0
1680819900000|2023-04-06 22:25:00|20488.6|20458.6|20487.9|20457.9|20488.7|20458.7|20487.1|20457.1|0
1680820200000|2023-04-06 22:30:00|20488.6|20458.6|20487.9|20457.9|20489.5|20459.5|20487.9|20457.9|0
1680820500000|2023-04-06 22:35:00|20488|20458|20488|20458|20488|20458|20488|20458|0
1680820800000|2023-04-06 22:40:00|20488.8|20458.8|20486.4|20456.4|20488.8|20458.8|20486.4|20456.4|0
1680821100000|2023-04-06 22:45:00|20485.6|20455.6|20484.5|20454.5|20485.6|20455.6|20484.5|20454.5|0
1680821400000|2023-04-06 22:50:00|20485.2|20455.2|20485.3|20455.3|20485.3|20455.3|20484.5|20454.5|0
1680821700000|2023-04-06 22:55:00|20487.1|20457.1|20486.3|20456.3|20487.1|20457.1|20486.3|20456.3|0
1680822000000|2023-04-06 23:00:00|20486.8|20456.8|20485.7|20455.7|20487.4|20457.4|20485.7|20455.7|0
1680822300000|2023-04-06 23:05:00|20486.5|20456.5|20486.6|20456.6|20487.4|20457.4|20486.5|20456.5|0
1680822600000|2023-04-06 23:10:00|20485.8|20455.8|20484.1|20454.1|20485.8|20455.8|20484.1|20454.1|0
1680822900000|2023-04-06 23:15:00|20486|20456|20486.1|20456.1|20486.9|20456.9|20485.3|20455.3|0
1680823200000|2023-04-06 23:20:00|20486.8|20456.8|20486.1|20456.1|20486.9|20456.9|20482.8|20452.8|0
1680823500000|2023-04-06 23:25:00|20485.4|20455.4|20483.6|20453.6|20485.4|20455.4|20483.6|20453.6|0
1680823800000|2023-04-06 23:30:00|20482.9|20452.9|20484.5|20454.5|20485.3|20455.3|20482.8|20452.8|0
1680824100000|2023-04-06 23:35:00|20483.7|20453.7|20485.6|20455.6|20485.6|20455.6|20483.6|20453.6|0
1680824400000|2023-04-06 23:40:00|20486.3|20456.3|20486.4|20456.4|20486.4|20456.4|20484.8|20454.8|0
1680824700000|2023-04-06 23:45:00|20485.7|20455.7|20477.6|20447.6|20485.7|20455.7|20477.6|20447.6|0
1680825000000|2023-04-06 23:50:00|20478.4|20448.4|20480.1|20450.1|20480.1|20450.1|20478.4|20448.4|0
1680825300000|2023-04-06 23:55:00|20479.4|20449.4|20478.5|20448.5|20480.1|20450.1|20478.5|20448.5|0
1680825600000|2023-04-07 00:00:00|20477.7|20447.7|20481.7|20451.7|20481.7|20451.7|20476.8|20446.8|0
1680825900000|2023-04-07 00:05:00|20481|20451|20478.5|20448.5|20481|20451|20476.8|20446.8|0
1680826200000|2023-04-07 00:10:00|20479.2|20449.2|20479.3|20449.3|20480.1|20450.1|20477.6|20447.6|0
1680826500000|2023-04-07 00:15:00|20478.5|20448.5|20478.6|20448.6|20478.6|20448.6|20476.8|20446.8|0
1680826800000|2023-04-07 00:20:00|20477.8|20447.8|20480.2|20450.2|20480.2|20450.2|20476.1|20446.1|0
1680827100000|2023-04-07 00:25:00|20479.5|20449.5|20480.2|20450.2|20481|20451|20479.4|20449.4|0
1680827400000|2023-04-07 00:30:00|20479.5|20449.5|20469.1|20439.1|20479.5|20449.5|20469.1|20439.1|0
1680827700000|2023-04-07 00:35:00|20469.9|20439.9|20471.7|20441.7|20471.7|20441.7|20469.1|20439.1|0
1680828000000|2023-04-07 00:40:00|20470.9|20440.9|20470.3|20440.3|20470.9|20440.9|20470|20440|0
1680828300000|2023-04-07 00:45:00|20469.5|20439.5|20469.8|20439.8|20470.7|20440.7|20468.6|20438.6|0
1680828600000|2023-04-07 00:50:00|20470.6|20440.6|20470.5|20440.5|20470.7|20440.7|20468|20438|0
1680828900000|2023-04-07 00:55:00|20471.2|20441.2|20470.5|20440.5|20472.1|20442.1|20470.5|20440.5|0
1680829200000|2023-04-07 01:00:00|20469.8|20439.8|20470.5|20440.5|20471.3|20441.3|20469.7|20439.7|0
1680829500000|2023-04-07 01:05:00|20470.6|20440.6|20471.4|20441.4|20472.2|20442.2|20470.6|20440.6|0
1680829800000|2023-04-07 01:10:00|20470.7|20440.7|20470.6|20440.6|20471.4|20441.4|20469.8|20439.8|0
1680830100000|2023-04-07 01:15:00|20471|20441|20472.1|20442.1|20472.9|20442.9|20471|20441|0
1680830400000|2023-04-07 01:20:00|20473|20443|20473.8|20443.8|20475.5|20445.5|20473|20443|0
1680830700000|2023-04-07 01:25:00|20474.1|20444.1|20474.1|20444.1|20474.9|20444.9|20473.3|20443.3|0
1680831000000|2023-04-07 01:30:00|20473.7|20443.7|20472.3|20442.3|20474.9|20444.9|20472.3|20442.3|0
1680831300000|2023-04-07 01:35:00|20471.9|20441.9|20472.4|20442.4|20472.4|20442.4|20470.9|20440.9|0
1680831600000|2023-04-07 01:40:00|20471.6|20441.6|20469.6|20439.6|20472.4|20442.4|20469.6|20439.6|0
1680831900000|2023-04-07 01:45:00|20471.6|20441.6|20471.6|20441.6|20472.4|20442.4|20471.6|20441.6|0
1680832200000|2023-04-07 01:50:00|20471.2|20441.2|20470.3|20440.3|20471.6|20441.6|20469.9|20439.9|0
1680832500000|2023-04-07 01:55:00|20469.6|20439.6|20490.3|20460.3|20490.3|20460.3|20466.4|20436.4|0
1680832800000|2023-04-07 02:00:00|20491|20461|20491.1|20461.1|20491.1|20461.1|20491|20461|0
1680833100000|2023-04-07 02:05:00|20490.7|20460.7|20497.1|20467.1|20497.9|20467.9|20490.3|20460.3|0
1680833400000|2023-04-07 02:10:00|20497.4|20467.4|20497.9|20467.9|20497.9|20467.9|20497.4|20467.4|0
1680833700000|2023-04-07 02:15:00|20497.5|20467.5|20497.1|20467.1|20497.9|20467.9|20497.1|20467.1|0
1680834000000|2023-04-07 02:20:00|20497.8|20467.8|20500.3|20470.3|20500.3|20470.3|20497.8|20467.8|0
1680834300000|2023-04-07 02:25:00|20499.6|20469.6|20493.1|20463.1|20499.6|20469.6|20492.3|20462.3|0
1680834600000|2023-04-07 02:30:00|20492.3|20462.3|20491|20461|20492.3|20462.3|20491|20461|0
1680834900000|2023-04-07 02:35:00|20490.2|20460.2|20492.6|20462.6|20492.6|20462.6|20490.1|20460.1|0
1680835200000|2023-04-07 02:40:00|20493.3|20463.3|20495.9|20465.9|20495.9|20465.9|20493.3|20463.3|0
1680835500000|2023-04-07 02:45:00|20495.1|20465.1|20493.9|20463.9|20495.9|20465.9|20493.9|20463.9|0
1680835800000|2023-04-07 02:50:00|20494.6|20464.6|20493.9|20463.9|20494.7|20464.7|20493.9|20463.9|0
1680836100000|2023-04-07 02:55:00|20493.2|20463.2|20492.7|20462.7|20493.2|20463.2|20492.7|20462.7|0
1680836400000|2023-04-07 03:00:00|20493.4|20463.4|20494.3|20464.3|20495.1|20465.1|20493.4|20463.4|0
1680836700000|2023-04-07 03:05:00|20493.9|20463.9|20494|20464|20494.3|20464.3|20493.5|20463.5|0
1680837000000|2023-04-07 03:10:00|20493.3|20463.3|20494|20464|20495.6|20465.6|20493.2|20463.2|0
1680837300000|2023-04-07 03:15:00|20494.4|20464.4|20495.6|20465.6|20495.6|20465.6|20494|20464|0
1680837600000|2023-04-07 03:20:00|20494.9|20464.9|20494.8|20464.8|20495.6|20465.6|20494.8|20464.8|0
1680837900000|2023-04-07 03:25:00|20494.1|20464.1|20493.7|20463.7|20494.1|20464.1|20492.9|20462.9|0
1680838200000|2023-04-07 03:30:00|20493|20463|20492.1|20462.1|20493.3|20463.3|20492.1|20462.1|0
1680838500000|2023-04-07 03:35:00|20492.8|20462.8|20492.1|20462.1|20492.9|20462.9|20491.3|20461.3|0
1680838800000|2023-04-07 03:40:00|20492.4|20462.4|20492.9|20462.9|20492.9|20462.9|20492.1|20462.1|0
1680839100000|2023-04-07 03:45:00|20493.3|20463.3|20494.3|20464.3|20494.3|20464.3|20493.3|20463.3|0
1680839400000|2023-04-07 03:50:00|20493.6|20463.6|20494.3|20464.3|20494.7|20464.7|20493|20463|0
1680839700000|2023-04-07 03:55:00|20493.5|20463.5|20495.7|20465.7|20495.7|20465.7|20493.4|20463.4|0
1680840000000|2023-04-07 04:00:00|20496.4|20466.4|20496.5|20466.5|20496.5|20466.5|20495.7|20465.7|0
1680840300000|2023-04-07 04:05:00|20495.8|20465.8|20495.7|20465.7|20496.5|20466.5|20495.7|20465.7|0
1680840600000|2023-04-07 04:10:00|20494.9|20464.9|20495.7|20465.7|20495.7|20465.7|20494|20464|0
1680840900000|2023-04-07 04:15:00|20496.4|20466.4|20497.3|20467.3|20497.3|20467.3|20496.4|20466.4|0
1680841200000|2023-04-07 04:20:00|20496.9|20466.9|20496.5|20466.5|20497.3|20467.3|20496.5|20466.5|0
1680841500000|2023-04-07 04:25:00|20497.2|20467.2|20497.3|20467.3|20498.1|20468.1|20496.9|20466.9|0
1680841800000|2023-04-07 04:30:00|20498|20468|20497.3|20467.3|20498.1|20468.1|20497.3|20467.3|0
1680842400000|2023-04-07 04:40:00|20496.9|20466.9|20496.9|20466.9|20496.9|20466.9|20496.9|20466.9|0
1680842700000|2023-04-07 04:45:00|20497.6|20467.6|20496.9|20466.9|20497.7|20467.7|20496.9|20466.9|0
1680843000000|2023-04-07 04:50:00|20497.2|20467.2|20496.9|20466.9|20497.7|20467.7|20496.9|20466.9|0
1680843300000|2023-04-07 04:55:00|20497.2|20467.2|20496.1|20466.1|20497.7|20467.7|20496.1|20466.1|0
1680843600000|2023-04-07 05:00:00|20496.4|20466.4|20494.4|20464.4|20496.9|20466.9|20494.4|20464.4|0
1680843900000|2023-04-07 05:05:00|20495.9|20465.9|20497.4|20467.4|20499|20469|20495.9|20465.9|0
1680844200000|2023-04-07 05:10:00|20498.1|20468.1|20498.2|20468.2|20498.2|20468.2|20497.4|20467.4|0
1680844500000|2023-04-07 05:15:00|20497.9|20467.9|20498.7|20468.7|20498.7|20468.7|20497|20467|0
1680844800000|2023-04-07 05:20:00|20497.9|20467.9|20497.9|20467.9|20498.7|20468.7|20497|20467|0
1680845100000|2023-04-07 05:25:00|20497.1|20467.1|20497.9|20467.9|20498.7|20468.7|20497|20467|0
1680845400000|2023-04-07 05:30:00|20498.6|20468.6|20499.3|20469.3|20500|20470|20498.6|20468.6|0
1680845700000|2023-04-07 05:35:00|20500|20470|20500.9|20470.9|20500.9|20470.9|20499.3|20469.3|0
1680846000000|2023-04-07 05:40:00|20501.7|20471.7|20501.8|20471.8|20502.6|20472.6|20501.7|20471.7|0
1680846300000|2023-04-07 05:45:00|20501|20471|20500.9|20470.9|20501.8|20471.8|20500.1|20470.1|0
1680846600000|2023-04-07 05:50:00|20499.4|20469.4|20500.1|20470.1|20500.1|20470.1|20499.3|20469.3|0
1680846900000|2023-04-07 05:55:00|20500.8|20470.8|20500.9|20470.9|20501.8|20471.8|20500.5|20470.5|0
1680847200000|2023-04-07 06:00:00|20501.7|20471.7|20497.7|20467.7|20501.8|20471.8|20497.7|20467.7|0
1680847500000|2023-04-07 06:05:00|20497|20467|20496.9|20466.9|20497.7|20467.7|20496.9|20466.9|0
1680847800000|2023-04-07 06:10:00|20497.7|20467.7|20498.6|20468.6|20499.4|20469.4|20496.9|20466.9|0
1680848100000|2023-04-07 06:15:00|20498.9|20468.9|20498.6|20468.6|20499.4|20469.4|20498.6|20468.6|0
1680848400000|2023-04-07 06:20:00|20499.3|20469.3|20499.4|20469.4|20499.4|20469.4|20498.6|20468.6|0
1680848700000|2023-04-07 06:25:00|20500.1|20470.1|20501|20471|20501.5|20471.5|20500.1|20470.1|0
1680849000000|2023-04-07 06:30:00|20501.8|20471.8|20501|20471|20502.7|20472.7|20501|20471|0
1680849300000|2023-04-07 06:35:00|20501.8|20471.8|20501|20471|20501.9|20471.9|20501|20471|0
1680849600000|2023-04-07 06:40:00|20501.8|20471.8|20514.6|20484.6|20514.6|20484.6|20501.8|20471.8|0
1680849900000|2023-04-07 06:45:00|20513.1|20483.1|20512.1|20482.1|20513.1|20483.1|20512.1|20482.1|0
1680850200000|2023-04-07 06:50:00|20512.9|20482.9|20512.2|20482.2|20513.1|20483.1|20512.2|20482.2|0
1680850500000|2023-04-07 06:55:00|20511.5|20481.5|20510.6|20480.6|20511.5|20481.5|20510.6|20480.6|0
1680850800000|2023-04-07 07:00:00|20510.9|20480.9|20507.7|20477.7|20511|20481|20506.2|20476.2|0
1680851100000|2023-04-07 07:05:00|20507|20477|20506.9|20476.9|20507|20477|20505.3|20475.3|0
1680851400000|2023-04-07 07:10:00|20506.5|20476.5|20507.8|20477.8|20508.6|20478.6|20506.5|20476.5|0
1680851700000|2023-04-07 07:15:00|20508.6|20478.6|20507.2|20477.2|20509.5|20479.5|20506.4|20476.4|0
1680852000000|2023-04-07 07:20:00|20507.5|20477.5|20507.1|20477.1|20508|20478|20507.1|20477.1|0
1680852300000|2023-04-07 07:25:00|20506.3|20476.3|20501.4|20471.4|20506.3|20476.3|20500.6|20470.6|0
1680852600000|2023-04-07 07:30:00|20502.1|20472.1|20503.8|20473.8|20503.8|20473.8|20502.1|20472.1|0
1680852900000|2023-04-07 07:35:00|20504.6|20474.6|20505.5|20475.5|20506.3|20476.3|20503.8|20473.8|0
1680853200000|2023-04-07 07:40:00|20506.2|20476.2|20500|20470|20506.3|20476.3|20500|20470|0
1680853500000|2023-04-07 07:45:00|20499.3|20469.3|20498.4|20468.4|20500.9|20470.9|20498.4|20468.4|0
1680853800000|2023-04-07 07:50:00|20499.1|20469.1|20499.2|20469.2|20500|20470|20497.6|20467.6|0
1680854100000|2023-04-07 07:55:00|20498.5|20468.5|20499.2|20469.2|20500|20470|20498.4|20468.4|0
1680854400000|2023-04-07 08:00:00|20498.5|20468.5|20497.7|20467.7|20499.2|20469.2|20496|20466|0
1680854700000|2023-04-07 08:05:00|20496.9|20466.9|20498.4|20468.4|20498.4|20468.4|20496.7|20466.7|0
1680855000000|2023-04-07 08:10:00|20499.1|20469.1|20498.4|20468.4|20499.2|20469.2|20498.4|20468.4|0
1680855300000|2023-04-07 08:15:00|20499.1|20469.1|20497.9|20467.9|20499.2|20469.2|20497.9|20467.9|0
1680855600000|2023-04-07 08:20:00|20498.6|20468.6|20497.8|20467.8|20498.7|20468.7|20497.8|20467.8|0
1680855900000|2023-04-07 08:25:00|20498.6|20468.6|20501.2|20471.2|20501.2|20471.2|20498.6|20468.6|0
1680856200000|2023-04-07 08:30:00|20500.4|20470.4|20501.1|20471.1|20503.6|20473.6|20500.3|20470.3|0
1680856500000|2023-04-07 08:35:00|20501.4|20471.4|20499.6|20469.6|20501.9|20471.9|20498.8|20468.8|0
1680856800000|2023-04-07 08:40:00|20498.9|20468.9|20498.5|20468.5|20499.3|20469.3|20498.5|20468.5|0
1680857100000|2023-04-07 08:45:00|20498.8|20468.8|20499|20469|20500.7|20470.7|20498.8|20468.8|0
1680857400000|2023-04-07 08:50:00|20499.7|20469.7|20502.3|20472.3|20502.3|20472.3|20499.7|20469.7|0
1680857700000|2023-04-07 08:55:00|20502.7|20472.7|20504|20474|20504|20474|20502.3|20472.3|0
1680858000000|2023-04-07 09:00:00|20503.2|20473.2|20504|20474|20504|20474|20503.1|20473.1|0
1680858300000|2023-04-07 09:05:00|20504.7|20474.7|20503.1|20473.1|20504.8|20474.8|20500.7|20470.7|0
1680858600000|2023-04-07 09:10:00|20502.7|20472.7|20502.3|20472.3|20503.1|20473.1|20502.3|20472.3|0
1680858900000|2023-04-07 09:15:00|20503.1|20473.1|20506|20476|20506|20476|20503.1|20473.1|0
1680859200000|2023-04-07 09:20:00|20505.6|20475.6|20506|20476|20506.8|20476.8|20505.1|20475.1|0
1680859500000|2023-04-07 09:25:00|20506.7|20476.7|20505.1|20475.1|20506.8|20476.8|20505.1|20475.1|0
1680859800000|2023-04-07 09:30:00|20505.5|20475.5|20504.1|20474.1|20505.9|20475.9|20504.1|20474.1|0
1680860100000|2023-04-07 09:35:00|20504.4|20474.4|20504.9|20474.9|20505.7|20475.7|20504.1|20474.1|0
1680860400000|2023-04-07 09:40:00|20505.6|20475.6|20507.7|20477.7|20509|20479|20505.6|20475.6|0
1680860700000|2023-04-07 09:45:00|20508.1|20478.1|20505.7|20475.7|20508.2|20478.2|20505.7|20475.7|0
1680861000000|2023-04-07 09:50:00|20506.4|20476.4|20504.1|20474.1|20506.5|20476.5|20504.1|20474.1|0
1680861300000|2023-04-07 09:55:00|20496.8|20466.8|20498.5|20468.5|20498.5|20468.5|20496.8|20466.8|0
1680861600000|2023-04-07 10:00:00|20499.2|20469.2|20498.5|20468.5|20499.3|20469.3|20497.6|20467.6|0
1680861900000|2023-04-07 10:05:00|20499.2|20469.2|20498.5|20468.5|20499.3|20469.3|20497.6|20467.6|0
1680862200000|2023-04-07 10:10:00|20498.1|20468.1|20498.5|20468.5|20498.5|20468.5|20496.8|20466.8|0
1680862500000|2023-04-07 10:15:00|20497.7|20467.7|20497.6|20467.6|20497.7|20467.7|20496.8|20466.8|0
1680862800000|2023-04-07 10:20:00|20498|20468|20498.5|20468.5|20498.5|20468.5|20497.6|20467.6|0
1680863100000|2023-04-07 10:25:00|20497.7|20467.7|20497.6|20467.6|20498.1|20468.1|20496.8|20466.8|0
1680863400000|2023-04-07 10:30:00|20498|20468|20497.6|20467.6|20499.3|20469.3|20497.6|20467.6|0
1680863700000|2023-04-07 10:35:00|20498.4|20468.4|20499.3|20469.3|20499.3|20469.3|20498.4|20468.4|0
1680864000000|2023-04-07 10:40:00|20497.8|20467.8|20497.6|20467.6|20499.3|20469.3|20497.6|20467.6|0
1680864300000|2023-04-07 10:45:00|20498|20468|20497.6|20467.6|20498.5|20468.5|20496.8|20466.8|0
1680864600000|2023-04-07 10:50:00|20498.4|20468.4|20498.5|20468.5|20499.3|20469.3|20498.4|20468.4|0
1680864900000|2023-04-07 10:55:00|20499.2|20469.2|20500.1|20470.1|20500.1|20470.1|20498.5|20468.5|0
1680865200000|2023-04-07 11:00:00|20499.4|20469.4|20499.3|20469.3|20500.9|20470.9|20499.3|20469.3|0
1680865500000|2023-04-07 11:05:00|20498.6|20468.6|20497.6|20467.6|20499.3|20469.3|20497.6|20467.6|0
1680865800000|2023-04-07 11:10:00|20498.4|20468.4|20496.4|20466.4|20499.3|20469.3|20496|20466|0
1680866100000|2023-04-07 11:15:00|20495.6|20465.6|20494.7|20464.7|20495.6|20465.6|20493.9|20463.9|0
1680866400000|2023-04-07 11:20:00|20495.5|20465.5|20498.9|20468.9|20498.9|20468.9|20495.5|20465.5|0
1680866700000|2023-04-07 11:25:00|20499.6|20469.6|20499.9|20469.9|20500.7|20470.7|20499.1|20469.1|0
1680867000000|2023-04-07 11:30:00|20500.6|20470.6|20501.9|20471.9|20503.6|20473.6|20500.6|20470.6|0
1680867300000|2023-04-07 11:35:00|20502.3|20472.3|20502.3|20472.3|20503.9|20473.9|20502.3|20472.3|0
1680867600000|2023-04-07 11:40:00|20501.5|20471.5|20500.6|20470.6|20502.3|20472.3|20499|20469|0
1680867900000|2023-04-07 11:45:00|20500.3|20470.3|20496.5|20466.5|20502.3|20472.3|20496.5|20466.5|0
1680868200000|2023-04-07 11:50:00|20497.3|20467.3|20493.3|20463.3|20497.4|20467.4|20492.4|20462.4|0
1680868500000|2023-04-07 11:55:00|20492.5|20462.5|20492.4|20462.4|20493.3|20463.3|20490.8|20460.8|0
1680868800000|2023-04-07 12:00:00|20491.7|20461.7|20482.5|20452.5|20491.7|20461.7|20481.5|20451.5|0
1680869100000|2023-04-07 12:05:00|20481.8|20451.8|20482|20452|20482.8|20452.8|20480.1|20450.1|0
1680869400000|2023-04-07 12:10:00|20482.8|20452.8|20486.3|20456.3|20486.3|20456.3|20482.2|20452.2|0
1680869700000|2023-04-07 12:15:00|20485.6|20455.6|20483.1|20453.1|20485.6|20455.6|20483.1|20453.1|0
1680870000000|2023-04-07 12:20:00|20483.8|20453.8|20491.6|20461.6|20491.6|20461.6|20482.8|20452.8|0
1680870300000|2023-04-07 12:25:00|20490.8|20460.8|20487.5|20457.5|20491.6|20461.6|20480.1|20450.1|0
1680870600000|2023-04-07 12:30:00|20489|20459|20551.9|20521.9|20585.8|20555.8|20470.3|20440.3|0
1680870900000|2023-04-07 12:35:00|20551.8|20521.8|20522.5|20492.5|20557.2|20527.2|20516.8|20486.8|0
1680871200000|2023-04-07 12:40:00|20523.2|20493.2|20539.5|20509.5|20541.2|20511.2|20516.8|20486.8|0
1680871500000|2023-04-07 12:45:00|20539.9|20509.9|20553.6|20523.6|20556.2|20526.2|20539.5|20509.5|0
1680871800000|2023-04-07 12:50:00|20553.7|20523.7|20543.3|20513.3|20553.7|20523.7|20542.4|20512.4|0
1680872100000|2023-04-07 12:55:00|20544|20514|20528.5|20498.5|20544.1|20514.1|20526.9|20496.9|0
1680872400000|2023-04-07 13:00:00|20527.8|20497.8|20536.8|20506.8|20538.4|20508.4|20527.7|20497.7|0
1680872700000|2023-04-07 13:05:00|20537.5|20507.5|20539.5|20509.5|20543.2|20513.2|20531.8|20501.8|0
1680873000000|2023-04-07 13:10:00|20540.2|20510.2|20544.5|20514.5|20546.2|20516.2|20535.3|20505.3|0
1680873300000|2023-04-07 13:15:00|20543.8|20513.8|20543.7|20513.7|20543.8|20513.8|20543.7|20513.7|0
1681077600000|2023-04-09 22:00:00|20528|20498|20528.3|20498.3|20529.2|20499.2|20527.5|20497.5|0
1681077900000|2023-04-09 22:05:00|20528.7|20498.7|20532.9|20502.9|20532.9|20502.9|20525.5|20495.5|0
1681078200000|2023-04-09 22:10:00|20533.6|20503.6|20538.6|20508.6|20538.6|20508.6|20529.6|20499.6|0
1681078500000|2023-04-09 22:15:00|20537.9|20507.9|20538.6|20508.6|20544.3|20514.3|20537.8|20507.8|0
1681078800000|2023-04-09 22:20:00|20537.9|20507.9|20538.6|20508.6|20539.4|20509.4|20532.9|20502.9|0
1681079100000|2023-04-09 22:25:00|20539.3|20509.3|20538.5|20508.5|20540.2|20510.2|20536.9|20506.9|0
1681079400000|2023-04-09 22:30:00|20538.9|20508.9|20539.7|20509.7|20541|20511|20536.8|20506.8|0
1681079700000|2023-04-09 22:35:00|20540.1|20510.1|20540.9|20510.9|20540.9|20510.9|20539.3|20509.3|0
1681080000000|2023-04-09 22:40:00|20540.2|20510.2|20539.3|20509.3|20542.6|20512.6|20537.7|20507.7|0
1681080300000|2023-04-09 22:45:00|20540|20510|20538.5|20508.5|20540.9|20510.9|20536.8|20506.8|0
1681080600000|2023-04-09 22:50:00|20537.7|20507.7|20536|20506|20538.5|20508.5|20535.2|20505.2|0
1681080900000|2023-04-09 22:55:00|20535.3|20505.3|20536|20506|20536.8|20506.8|20534.3|20504.3|0
1681081200000|2023-04-09 23:00:00|20535.3|20505.3|20526|20496|20535.3|20505.3|20526|20496|0
1681081500000|2023-04-09 23:05:00|20526.4|20496.4|20521|20491|20526.8|20496.8|20518.6|20488.6|0
1681081800000|2023-04-09 23:10:00|20521.8|20491.8|20517.8|20487.8|20521.9|20491.9|20514.5|20484.5|0
1681082100000|2023-04-09 23:15:00|20517|20487|20515.3|20485.3|20518.6|20488.6|20515.3|20485.3|0
1681082400000|2023-04-09 23:20:00|20516|20486|20519|20489|20519.8|20489.8|20514.8|20484.8|0
1681082700000|2023-04-09 23:25:00|20519.3|20489.3|20518.1|20488.1|20519.3|20489.3|20517.2|20487.2|0
1681083000000|2023-04-09 23:30:00|20518.8|20488.8|20516.4|20486.4|20518.9|20488.9|20515.6|20485.6|0
1681083300000|2023-04-09 23:35:00|20515.7|20485.7|20518.9|20488.9|20519.7|20489.7|20514.4|20484.4|0
1681083600000|2023-04-09 23:40:00|20519.6|20489.6|20518.1|20488.1|20520.5|20490.5|20516.4|20486.4|0
1681083900000|2023-04-09 23:45:00|20518.8|20488.8|20519|20489|20519.8|20489.8|20517.2|20487.2|0
1681084200000|2023-04-09 23:50:00|20519.7|20489.7|20517.6|20487.6|20520|20490|20517.6|20487.6|0
1681084500000|2023-04-09 23:55:00|20516.9|20486.9|20515.7|20485.7|20517.6|20487.6|20514.8|20484.8|0
1681084800000|2023-04-10 00:00:00|20515.3|20485.3|20514.9|20484.9|20515.7|20485.7|20510|20480|0
1681085100000|2023-04-10 00:05:00|20515.6|20485.6|20519.5|20489.5|20520.3|20490.3|20515.6|20485.6|0
1681085400000|2023-04-10 00:10:00|20518.7|20488.7|20520.2|20490.2|20521.9|20491.9|20517.8|20487.8|0
1681085700000|2023-04-10 00:15:00|20518|20488|20513.7|20483.7|20518|20488|20512.8|20482.8|0
1681086000000|2023-04-10 00:20:00|20514.4|20484.4|20507.8|20477.8|20514.5|20484.5|20506.3|20476.3|0
1681086300000|2023-04-10 00:25:00|20507.9|20477.9|20505.4|20475.4|20508.7|20478.7|20502.9|20472.9|0
1681086600000|2023-04-10 00:30:00|20506.1|20476.1|20502.9|20472.9|20506.2|20476.2|20502.1|20472.1|0
1681086900000|2023-04-10 00:35:00|20503.6|20473.6|20503.7|20473.7|20504.5|20474.5|20501.2|20471.2|0
1681087200000|2023-04-10 00:40:00|20504.4|20474.4|20507.6|20477.6|20508.4|20478.4|20503.7|20473.7|0
1681087500000|2023-04-10 00:45:00|20506.9|20476.9|20509|20479|20510.6|20480.6|20505.1|20475.1|0
1681087800000|2023-04-10 00:50:00|20508.6|20478.6|20506.7|20476.7|20509.8|20479.8|20505.9|20475.9|0
1681088100000|2023-04-10 00:55:00|20507.5|20477.5|20506|20476|20508.5|20478.5|20505.9|20475.9|0
1681088400000|2023-04-10 01:00:00|20506.7|20476.7|20527.3|20497.3|20527.7|20497.7|20506|20476|0
1681088700000|2023-04-10 01:05:00|20528.1|20498.1|20530|20500|20530.8|20500.8|20527.3|20497.3|0
1681089000000|2023-04-10 01:10:00|20530.7|20500.7|20540.8|20510.8|20541.6|20511.6|20529.2|20499.2|0
1681089300000|2023-04-10 01:15:00|20540|20510|20540.9|20510.9|20542.4|20512.4|20538.8|20508.8|0
1681089600000|2023-04-10 01:20:00|20540.1|20510.1|20532|20502|20540.9|20510.9|20531.7|20501.7|0
1681089900000|2023-04-10 01:25:00|20531.2|20501.2|20537|20507|20537|20507|20528.8|20498.8|0
1681090200000|2023-04-10 01:30:00|20537.8|20507.8|20475.9|20445.9|20537.9|20507.9|20475.9|20445.9|0
1681090500000|2023-04-10 01:35:00|20476.5|20446.5|20457.5|20427.5|20476.5|20446.5|20454.8|20424.8|0
1681090800000|2023-04-10 01:40:00|20458.2|20428.2|20459.5|20429.5|20459.5|20429.5|20457.5|20427.5|0
1681091100000|2023-04-10 01:45:00|20460.2|20430.2|20466.6|20436.6|20466.9|20436.9|20458.5|20428.5|0
1681091400000|2023-04-10 01:50:00|20465.9|20435.9|20471.5|20441.5|20472.3|20442.3|20465.8|20435.8|0
1681091700000|2023-04-10 01:55:00|20471.8|20441.8|20470.9|20440.9|20471.8|20441.8|20470.1|20440.1|0
1681092000000|2023-04-10 02:00:00|20470.2|20440.2|20470.4|20440.4|20470.4|20440.4|20468.5|20438.5|0
1681092300000|2023-04-10 02:05:00|20469.6|20439.6|20471.2|20441.2|20472|20442|20468.7|20438.7|0
1681092600000|2023-04-10 02:10:00|20470.8|20440.8|20473|20443|20473.8|20443.8|20470.4|20440.4|0
1681092900000|2023-04-10 02:15:00|20472.2|20442.2|20469.8|20439.8|20472.5|20442.5|20468.9|20438.9|0
1681093200000|2023-04-10 02:20:00|20470.5|20440.5|20470.1|20440.1|20472.5|20442.5|20469.8|20439.8|0
1681093500000|2023-04-10 02:25:00|20473.9|20443.9|20474.7|20444.7|20474.7|20444.7|20473.1|20443.1|0
1681093800000|2023-04-10 02:30:00|20473.3|20443.3|20468.3|20438.3|20474.8|20444.8|20467.4|20437.4|0
1681094100000|2023-04-10 02:35:00|20469|20439|20465.3|20435.3|20470.4|20440.4|20463.6|20433.6|0
1681094400000|2023-04-10 02:40:00|20466|20436|20466.9|20436.9|20466.9|20436.9|20465.3|20435.3|0
1681094700000|2023-04-10 02:45:00|20466.2|20436.2|20465.6|20435.6|20466.2|20436.2|20464.8|20434.8|0
1681095000000|2023-04-10 02:50:00|20466|20436|20471.8|20441.8|20471.8|20441.8|20466|20436|0
1681095300000|2023-04-10 02:55:00|20471.1|20441.1|20471.1|20441.1|20471.8|20441.8|20471|20441|0
1681095600000|2023-04-10 03:00:00|20471.8|20441.8|20476.5|20446.5|20476.9|20446.9|20470.3|20440.3|0
1681095900000|2023-04-10 03:05:00|20475.7|20445.7|20482.3|20452.3|20482.3|20452.3|20475.7|20445.7|0
1681096200000|2023-04-10 03:10:00|20483|20453|20488.4|20458.4|20488.4|20458.4|20481.5|20451.5|0
1681096500000|2023-04-10 03:15:00|20493.4|20463.4|20503.1|20473.1|20503.1|20473.1|20492.6|20462.6|0
1681096800000|2023-04-10 03:20:00|20502.3|20472.3|20502.4|20472.4|20503.6|20473.6|20501.8|20471.8|0
1681097100000|2023-04-10 03:25:00|20501.6|20471.6|20502.6|20472.6|20502.6|20472.6|20501.5|20471.5|0
1681097400000|2023-04-10 03:30:00|20501.8|20471.8|20501.8|20471.8|20502.6|20472.6|20501|20471|0
1681097700000|2023-04-10 03:35:00|20501.3|20471.3|20503|20473|20504.6|20474.6|20501.3|20471.3|0
1681098000000|2023-04-10 03:40:00|20502.2|20472.2|20500.5|20470.5|20503|20473|20500.5|20470.5|0
1681098300000|2023-04-10 03:45:00|20500.1|20470.1|20503.8|20473.8|20503.8|20473.8|20498.9|20468.9|0
1681098600000|2023-04-10 03:50:00|20503.5|20473.5|20503|20473|20503.5|20473.5|20503|20473|0
1681098900000|2023-04-10 03:55:00|20503.7|20473.7|20501.4|20471.4|20503.8|20473.8|20501.4|20471.4|0
1681099200000|2023-04-10 04:00:00|20502.1|20472.1|20497.5|20467.5|20502.2|20472.2|20497.5|20467.5|0
1681099500000|2023-04-10 04:05:00|20496.8|20466.8|20498.4|20468.4|20498.4|20468.4|20496.7|20466.7|0
1681099800000|2023-04-10 04:10:00|20497.6|20467.6|20498.4|20468.4|20499.2|20469.2|20497.5|20467.5|0
1681100100000|2023-04-10 04:15:00|20499.1|20469.1|20500|20470|20500.8|20470.8|20498.4|20468.4|0
1681100400000|2023-04-10 04:20:00|20500.7|20470.7|20498.4|20468.4|20500.8|20470.8|20498.4|20468.4|0
1681100700000|2023-04-10 04:25:00|20499.1|20469.1|20498.4|20468.4|20499.2|20469.2|20498.4|20468.4|0
1681101000000|2023-04-10 04:30:00|20499.1|20469.1|20502.5|20472.5|20503.3|20473.3|20498.4|20468.4|0
1681101300000|2023-04-10 04:35:00|20502.1|20472.1|20501.6|20471.6|20503.3|20473.3|20500.8|20470.8|0
1681101600000|2023-04-10 04:40:00|20501.5|20471.5|20499.9|20469.9|20501.5|20471.5|20499.9|20469.9|0
1681101900000|2023-04-10 04:45:00|20500.6|20470.6|20499.9|20469.9|20500.7|20470.7|20499.1|20469.1|0
1681102200000|2023-04-10 04:50:00|20499.2|20469.2|20499.9|20469.9|20500.7|20470.7|20499.1|20469.1|0
1681102500000|2023-04-10 04:55:00|20499.5|20469.5|20497.9|20467.9|20499.9|20469.9|20497.4|20467.4|0
1681102800000|2023-04-10 05:00:00|20498|20468|20497.1|20467.1|20498.8|20468.8|20496.3|20466.3|0
1681103100000|2023-04-10 05:05:00|20496.4|20466.4|20491.6|20461.6|20496.4|20466.4|20490.8|20460.8|0
1681103400000|2023-04-10 05:10:00|20492.4|20462.4|20487|20457|20492.5|20462.5|20487|20457|0
1681103700000|2023-04-10 05:15:00|20487.7|20457.7|20486.2|20456.2|20487.8|20457.8|20485.4|20455.4|0
1681104000000|2023-04-10 05:20:00|20485.4|20455.4|20480.9|20450.9|20487|20457|20478.5|20448.5|0
1681104300000|2023-04-10 05:25:00|20480.2|20450.2|20481.7|20451.7|20482.6|20452.6|20479.3|20449.3|0
1681104600000|2023-04-10 05:30:00|20482.5|20452.5|20483.4|20453.4|20483.4|20453.4|20480.9|20450.9|0
1681104900000|2023-04-10 05:35:00|20484.1|20454.1|20480.9|20450.9|20484.2|20454.2|20480.1|20450.1|0
1681105200000|2023-04-10 05:40:00|20481.7|20451.7|20480.1|20450.1|20481.7|20451.7|20479.3|20449.3|0
1681105500000|2023-04-10 05:45:00|20479.4|20449.4|20478.9|20448.9|20480.9|20450.9|20478.1|20448.1|0
1681105800000|2023-04-10 05:50:00|20479.6|20449.6|20485.6|20455.6|20488.9|20458.9|20478.9|20448.9|0
1681106100000|2023-04-10 05:55:00|20486|20456|20489|20459|20489|20459|20485.6|20455.6|0
1681106400000|2023-04-10 06:00:00|20488.8|20458.8|20485.7|20455.7|20488.9|20458.9|20485.7|20455.7|0
1681106700000|2023-04-10 06:05:00|20486.4|20456.4|20484.8|20454.8|20487.3|20457.3|20483.2|20453.2|0
1681107000000|2023-04-10 06:10:00|20485.6|20455.6|20487.3|20457.3|20489.8|20459.8|20485.6|20455.6|0
1681107300000|2023-04-10 06:15:00|20488|20458|20485.7|20455.7|20488.9|20458.9|20485.7|20455.7|0
1681107600000|2023-04-10 06:20:00|20485.4|20455.4|20486.2|20456.2|20486.2|20456.2|20483.7|20453.7|0
1681107900000|2023-04-10 06:25:00|20485.4|20455.4|20486.1|20456.1|20486.2|20456.2|20484.4|20454.4|0
1681108200000|2023-04-10 06:30:00|20486.8|20456.8|20490.2|20460.2|20491|20461|20486.8|20456.8|0
1681108500000|2023-04-10 06:35:00|20490.9|20460.9|20490.3|20460.3|20491.1|20461.1|20489.4|20459.4|0
1681108800000|2023-04-10 06:40:00|20491|20461|20486.9|20456.9|20491.1|20461.1|20486.1|20456.1|0
1681109100000|2023-04-10 06:45:00|20486.2|20456.2|20488|20458|20490.2|20460.2|20486.1|20456.1|0
1681109400000|2023-04-10 06:50:00|20488.8|20458.8|20488.8|20458.8|20489.2|20459.2|20487.6|20457.6|0
1681109700000|2023-04-10 06:55:00|20488.5|20458.5|20484|20454|20489.2|20459.2|20483.5|20453.5|0
1681110000000|2023-04-10 07:00:00|20484.7|20454.7|20484.1|20454.1|20485.7|20455.7|20483.3|20453.3|0
1681110300000|2023-04-10 07:05:00|20483.7|20453.7|20485.7|20455.7|20486.5|20456.5|20483.3|20453.3|0
1681110600000|2023-04-10 07:10:00|20486.4|20456.4|20485.7|20455.7|20486.5|20456.5|20484.8|20454.8|0
1681110900000|2023-04-10 07:15:00|20486|20456|20487.3|20457.3|20488.9|20458.9|20485.7|20455.7|0
1681111200000|2023-04-10 07:20:00|20486.6|20456.6|20488.9|20458.9|20488.9|20458.9|20486.5|20456.5|0
1681111500000|2023-04-10 07:25:00|20489.7|20459.7|20486.9|20456.9|20490.6|20460.6|20486.9|20456.9|0
1681111800000|2023-04-10 07:30:00|20487.3|20457.3|20484.4|20454.4|20487.7|20457.7|20484.4|20454.4|0
1681112100000|2023-04-10 07:35:00|20485.2|20455.2|20484.4|20454.4|20485.3|20455.3|20483.6|20453.6|0
1681112400000|2023-04-10 07:40:00|20485.2|20455.2|20486.3|20456.3|20486.3|20456.3|20483.8|20453.8|0
1681112700000|2023-04-10 07:45:00|20485.5|20455.5|20487.1|20457.1|20487.1|20457.1|20485.4|20455.4|0
1681113000000|2023-04-10 07:50:00|20487.8|20457.8|20491.5|20461.5|20492.3|20462.3|20487.1|20457.1|0
1681113300000|2023-04-10 07:55:00|20492.2|20462.2|20492.4|20462.4|20492.4|20462.4|20491.5|20461.5|0
1681113600000|2023-04-10 08:00:00|20493.1|20463.1|20493.9|20463.9|20494.8|20464.8|20492.4|20462.4|0
1681113900000|2023-04-10 08:05:00|20493.5|20463.5|20497.2|20467.2|20497.2|20467.2|20493.1|20463.1|0
1681114200000|2023-04-10 08:10:00|20496.5|20466.5|20497.2|20467.2|20498.8|20468.8|20496.4|20466.4|0
1681114500000|2023-04-10 08:15:00|20496.4|20466.4|20493.9|20463.9|20497.2|20467.2|20491.4|20461.4|0
1681114800000|2023-04-10 08:20:00|20493.2|20463.2|20491.4|20461.4|20493.9|20463.9|20491.4|20461.4|0
1681115100000|2023-04-10 08:25:00|20492.2|20462.2|20490.6|20460.6|20492.3|20462.3|20490.6|20460.6|0
1681115400000|2023-04-10 08:30:00|20491.4|20461.4|20493.1|20463.1|20493.9|20463.9|20491.4|20461.4|0
1681115700000|2023-04-10 08:35:00|20493.8|20463.8|20493.9|20463.9|20493.9|20463.9|20492.3|20462.3|0
1681116000000|2023-04-10 08:40:00|20494.6|20464.6|20495.7|20465.7|20495.7|20465.7|20493.2|20463.2|0
1681116300000|2023-04-10 08:45:00|20496.4|20466.4|20496.4|20466.4|20497.2|20467.2|20495.7|20465.7|0
1681116600000|2023-04-10 08:50:00|20496.9|20466.9|20497.7|20467.7|20497.7|20467.7|20495.2|20465.2|0
1681116900000|2023-04-10 08:55:00|20497.6|20467.6|20500.1|20470.1|20500.1|20470.1|20497.6|20467.6|0
1681117200000|2023-04-10 09:00:00|20500.9|20470.9|20497.4|20467.4|20501|20471|20497.4|20467.4|0
1681117500000|2023-04-10 09:05:00|20496.7|20466.7|20496.6|20466.6|20497.4|20467.4|20496.6|20466.6|0
1681117800000|2023-04-10 09:10:00|20497.3|20467.3|20501.5|20471.5|20502.3|20472.3|20496.6|20466.6|0
1681118100000|2023-04-10 09:15:00|20501.2|20471.2|20500.7|20470.7|20502.3|20472.3|20500.7|20470.7|0
1681118400000|2023-04-10 09:20:00|20501.4|20471.4|20500.7|20470.7|20501.5|20471.5|20500.7|20470.7|0
1681118700000|2023-04-10 09:25:00|20501.4|20471.4|20502.3|20472.3|20502.3|20472.3|20500.7|20470.7|0
1681119000000|2023-04-10 09:30:00|20503.1|20473.1|20503.5|20473.5|20504.3|20474.3|20501.8|20471.8|0
1681119300000|2023-04-10 09:35:00|20504.2|20474.2|20504.3|20474.3|20505.1|20475.1|20503.5|20473.5|0
1681119600000|2023-04-10 09:40:00|20503.9|20473.9|20505.9|20475.9|20505.9|20475.9|20503.5|20473.5|0
1681119900000|2023-04-10 09:45:00|20506.7|20476.7|20505.3|20475.3|20507.7|20477.7|20505.3|20475.3|0
1681120200000|2023-04-10 09:50:00|20506|20476|20501.2|20471.2|20506.1|20476.1|20501.2|20471.2|0
1681120500000|2023-04-10 09:55:00|20501.5|20471.5|20503|20473|20503|20473|20500.3|20470.3|0
1681120800000|2023-04-10 10:00:00|20502.3|20472.3|20505.1|20475.1|20505.1|20475.1|20502.2|20472.2|0
1681121100000|2023-04-10 10:05:00|20504.7|20474.7|20503.9|20473.9|20504.7|20474.7|20503.9|20473.9|0
1681121400000|2023-04-10 10:10:00|20503.5|20473.5|20503.9|20473.9|20503.9|20473.9|20501.4|20471.4|0
1681121700000|2023-04-10 10:15:00|20504.2|20474.2|20504.7|20474.7|20506.3|20476.3|20503.9|20473.9|0
1681122000000|2023-04-10 10:20:00|20505.4|20475.4|20504.7|20474.7|20506.3|20476.3|20503.9|20473.9|0
1681122300000|2023-04-10 10:25:00|20504|20474|20502.6|20472.6|20504.7|20474.7|20502.6|20472.6|0
1681122600000|2023-04-10 10:30:00|20503.4|20473.4|20505.1|20475.1|20505.1|20475.1|20501|20471|0
1681122900000|2023-04-10 10:35:00|20504.4|20474.4|20504.3|20474.3|20505.2|20475.2|20503.5|20473.5|0
1681123200000|2023-04-10 10:40:00|20505.1|20475.1|20506.4|20476.4|20506.4|20476.4|20502.7|20472.7|0
1681123500000|2023-04-10 10:45:00|20505.7|20475.7|20504.7|20474.7|20507.2|20477.2|20503.9|20473.9|0
1681123800000|2023-04-10 10:50:00|20505.5|20475.5|20503.9|20473.9|20505.6|20475.6|20503.9|20473.9|0
1681124100000|2023-04-10 10:55:00|20503.2|20473.2|20503.1|20473.1|20503.9|20473.9|20502.3|20472.3|0
1681124400000|2023-04-10 11:00:00|20502.4|20472.4|20501.5|20471.5|20503.1|20473.1|20499.8|20469.8|0
1681124700000|2023-04-10 11:05:00|20502.2|20472.2|20503.8|20473.8|20503.8|20473.8|20499.9|20469.9|0
1681125000000|2023-04-10 11:10:00|20504.5|20474.5|20501.2|20471.2|20504.6|20474.6|20501.2|20471.2|0
1681125300000|2023-04-10 11:15:00|20500.5|20470.5|20497.9|20467.9|20502.9|20472.9|20497.9|20467.9|0
1681125600000|2023-04-10 11:20:00|20497.2|20467.2|20489.5|20459.5|20497.9|20467.9|20488.7|20458.7|0
1681125900000|2023-04-10 11:25:00|20490.2|20460.2|20478.4|20448.4|20490.3|20460.3|20478.4|20448.4|0
1681126200000|2023-04-10 11:30:00|20477.7|20447.7|20469.8|20439.8|20477.7|20447.7|20468.1|20438.1|0
1681126500000|2023-04-10 11:35:00|20469.1|20439.1|20470.2|20440.2|20472.6|20442.6|20466.1|20436.1|0
1681126800000|2023-04-10 11:40:00|20469.5|20439.5|20472.6|20442.6|20472.6|20442.6|20468.5|20438.5|0
1681127100000|2023-04-10 11:45:00|20471.9|20441.9|20471|20441|20472.6|20442.6|20467.7|20437.7|0
1681127400000|2023-04-10 11:50:00|20471.7|20441.7|20474.7|20444.7|20475.5|20445.5|20471.4|20441.4|0
1681127700000|2023-04-10 11:55:00|20475.5|20445.5|20476.4|20446.4|20476.4|20446.4|20473.1|20443.1|0
1681128000000|2023-04-10 12:00:00|20477.2|20447.2|20461.4|20431.4|20477.3|20447.3|20460.5|20430.5|0
1681128300000|2023-04-10 12:05:00|20460.6|20430.6|20456.3|20426.3|20460.6|20430.6|20453.7|20423.7|0
1681128600000|2023-04-10 12:10:00|20455.5|20425.5|20437.9|20407.9|20458.5|20428.5|20431.7|20401.7|0
1681128900000|2023-04-10 12:15:00|20437.2|20407.2|20418.9|20388.9|20437.9|20407.9|20416.4|20386.4|0
1681129200000|2023-04-10 12:20:00|20418.1|20388.1|20418.2|20388.2|20418.9|20388.9|20411.7|20381.7|0
1681129500000|2023-04-10 12:25:00|20417.4|20387.4|20407.8|20377.8|20424.1|20394.1|20405.6|20375.6|0
1681129800000|2023-04-10 12:30:00|20407.5|20377.5|20406.3|20376.3|20409.6|20379.6|20403.6|20373.6|0
1681130100000|2023-04-10 12:35:00|20407|20377|20411|20381|20414.3|20384.3|20406.7|20376.7|0
1681130400000|2023-04-10 12:40:00|20411.8|20381.8|20415.6|20385.6|20416.6|20386.6|20411|20381|0
1681130700000|2023-04-10 12:45:00|20414.9|20384.9|20409.3|20379.3|20414.9|20384.9|20409.3|20379.3|0
1681131000000|2023-04-10 12:50:00|20408.6|20378.6|20410.1|20380.1|20412.7|20382.7|20406|20376|0
1681131300000|2023-04-10 12:55:00|20409.4|20379.4|20406.9|20376.9|20411|20381|20404.4|20374.4|0
1681131600000|2023-04-10 13:00:00|20406.2|20376.2|20413.4|20383.4|20414.3|20384.3|20403.6|20373.6|0
1681131900000|2023-04-10 13:05:00|20412.7|20382.7|20410.5|20380.5|20413.4|20383.4|20406.2|20376.2|0
1681132200000|2023-04-10 13:10:00|20409.8|20379.8|20412|20382|20414.6|20384.6|20409.7|20379.7|0
1681132500000|2023-04-10 13:15:00|20411.3|20381.3|20414.8|20384.8|20418.5|20388.5|20410.4|20380.4|0
1681132800000|2023-04-10 13:20:00|20414.1|20384.1|20418.2|20388.2|20419|20389|20414|20384|0
1681133100000|2023-04-10 13:25:00|20417.5|20387.5|20399.2|20369.2|20418.2|20388.2|20393.8|20363.8|0
1681133400000|2023-04-10 13:30:00|20398.5|20368.5|20393.9|20363.9|20406.7|20376.7|20354.5|20324.5|0
1681133700000|2023-04-10 13:35:00|20393.7|20363.7|20423.5|20393.5|20425.6|20395.6|20375.2|20345.2|0
1681134000000|2023-04-10 13:40:00|20423.7|20393.7|20411.8|20381.8|20443|20413|20410.7|20380.7|0
1681134300000|2023-04-10 13:45:00|20412|20382|20374.3|20344.3|20417.6|20387.6|20366.4|20336.4|0
1681134600000|2023-04-10 13:50:00|20374.1|20344.1|20398.9|20368.9|20402.9|20372.9|20373.9|20343.9|0
1681134900000|2023-04-10 13:55:00|20399.3|20369.3|20387.7|20357.7|20405.3|20375.3|20384.9|20354.9|0
1681135200000|2023-04-10 14:00:00|20387.5|20357.5|20451.1|20421.1|20453.2|20423.2|20363.1|20333.1|0
1681135500000|2023-04-10 14:05:00|20451.3|20421.3|20456|20426|20459.2|20429.2|20439.2|20409.2|0
1681135800000|2023-04-10 14:10:00|20456.2|20426.2|20445.6|20415.6|20466.9|20436.9|20440.9|20410.9|0
1681136100000|2023-04-10 14:15:00|20445.8|20415.8|20450.5|20420.5|20458.1|20428.1|20445.8|20415.8|0
1681136400000|2023-04-10 14:20:00|20445.3|20415.3|20444.1|20414.1|20445.8|20415.8|20436|20406|0
1681136700000|2023-04-10 14:25:00|20443.9|20413.9|20408.2|20378.2|20444.3|20414.3|20403.3|20373.3|0
1681137000000|2023-04-10 14:30:00|20408.4|20378.4|20414.4|20384.4|20423.1|20393.1|20403.5|20373.5|0
1681137300000|2023-04-10 14:35:00|20414.6|20384.6|20417.3|20387.3|20428.8|20398.8|20394.6|20364.6|0
1681137600000|2023-04-10 14:40:00|20417.5|20387.5|20452.3|20422.3|20452.7|20422.7|20415|20385|0
1681137900000|2023-04-10 14:45:00|20452.1|20422.1|20461.3|20431.3|20461.3|20431.3|20441.9|20411.9|0
1681138200000|2023-04-10 14:50:00|20460.9|20430.9|20466.3|20436.3|20466.7|20436.7|20454.1|20424.1|0
1681138500000|2023-04-10 14:55:00|20466.5|20436.5|20469.1|20439.1|20469.8|20439.8|20460.4|20430.4|0
1681138800000|2023-04-10 15:00:00|20469.3|20439.3|20481.9|20451.9|20483.3|20453.3|20469.3|20439.3|0
1681139100000|2023-04-10 15:05:00|20482.1|20452.1|20476.7|20446.7|20482.6|20452.6|20474|20444|0
1681139400000|2023-04-10 15:10:00|20476.9|20446.9|20478.5|20448.5|20483.9|20453.9|20476.7|20446.7|0
1681139700000|2023-04-10 15:15:00|20478.9|20448.9|20475.5|20445.5|20482.2|20452.2|20474.8|20444.8|0
1681140000000|2023-04-10 15:20:00|20475.3|20445.3|20468.4|20438.4|20479.2|20449.2|20468.1|20438.1|0
1681140300000|2023-04-10 15:25:00|20468.6|20438.6|20472.6|20442.6|20472.6|20442.6|20467.9|20437.9|0
1681140600000|2023-04-10 15:30:00|20472.8|20442.8|20463.7|20433.7|20474.2|20444.2|20462.3|20432.3|0
1681140900000|2023-04-10 15:35:00|20463.5|20433.5|20471.5|20441.5|20473.4|20443.4|20462.8|20432.8|0
1681141200000|2023-04-10 15:40:00|20471.7|20441.7|20468.7|20438.7|20471.7|20441.7|20465.4|20435.4|0
1681141500000|2023-04-10 15:45:00|20468.3|20438.3|20468.3|20438.3|20468.7|20438.7|20467|20437|0
1681141800000|2023-04-10 15:50:00|20468.1|20438.1|20449.9|20419.9|20468.5|20438.5|20449.7|20419.7|0
1681142100000|2023-04-10 15:55:00|20449.7|20419.7|20431.6|20401.6|20449.7|20419.7|20428.8|20398.8|0
1681142400000|2023-04-10 16:00:00|20431.4|20401.4|20421.5|20391.5|20431.8|20401.8|20415.5|20385.5|0
1681142700000|2023-04-10 16:05:00|20421.3|20391.3|20413.4|20383.4|20426.1|20396.1|20411.4|20381.4|0
1681143000000|2023-04-10 16:10:00|20413.2|20383.2|20423.8|20393.8|20425.7|20395.7|20412.8|20382.8|0
1681143300000|2023-04-10 16:15:00|20423.6|20393.6|20420.5|20390.5|20425.5|20395.5|20419.7|20389.7|0
1681143600000|2023-04-10 16:20:00|20420.7|20390.7|20414.4|20384.4|20424.7|20394.7|20414.4|20384.4|0
1681143900000|2023-04-10 16:25:00|20414.2|20384.2|20419.7|20389.7|20420|20390|20414.1|20384.1|0
1681144200000|2023-04-10 16:30:00|20419.9|20389.9|20429.1|20399.1|20429.4|20399.4|20413.1|20383.1|0
1681144500000|2023-04-10 16:35:00|20429.5|20399.5|20451.6|20421.6|20455.6|20425.6|20429.5|20399.5|0
1681144800000|2023-04-10 16:40:00|20451.8|20421.8|20449.5|20419.5|20452|20422|20445.9|20415.9|0
1681145100000|2023-04-10 16:45:00|20449.7|20419.7|20459.3|20429.3|20460.2|20430.2|20449.5|20419.5|0
1681145400000|2023-04-10 16:50:00|20459.5|20429.5|20459|20429|20470.9|20440.9|20458.6|20428.6|0
1681145700000|2023-04-10 16:55:00|20458.8|20428.8|20476.2|20446.2|20476.2|20446.2|20458.8|20428.8|0
1681146000000|2023-04-10 17:00:00|20476.4|20446.4|20473.6|20443.6|20478.2|20448.2|20471.2|20441.2|0
1681146300000|2023-04-10 17:05:00|20473.8|20443.8|20482.6|20452.6|20484|20454|20473.6|20443.6|0
1681146600000|2023-04-10 17:10:00|20482.8|20452.8|20478.2|20448.2|20484.2|20454.2|20477.3|20447.3|0
1681146900000|2023-04-10 17:15:00|20478.3|20448.3|20475.7|20445.7|20479.7|20449.7|20473|20443|0
1681147200000|2023-04-10 17:20:00|20475.5|20445.5|20473.8|20443.8|20476.3|20446.3|20473.4|20443.4|0
1681147500000|2023-04-10 17:25:00|20474|20444|20480.7|20450.7|20481|20451|20473.8|20443.8|0
1681147800000|2023-04-10 17:30:00|20480.9|20450.9|20475.1|20445.1|20481.3|20451.3|20472.3|20442.3|0
1681148100000|2023-04-10 17:35:00|20475.3|20445.3|20462.6|20432.6|20475.3|20445.3|20462.3|20432.3|0
1681148400000|2023-04-10 17:40:00|20462.8|20432.8|20465.4|20435.4|20465.4|20435.4|20455.6|20425.6|0
1681148700000|2023-04-10 17:45:00|20465.6|20435.6|20473.6|20443.6|20474.5|20444.5|20465.4|20435.4|0
1681149000000|2023-04-10 17:50:00|20473.8|20443.8|20474.4|20444.4|20476.6|20446.6|20472.9|20442.9|0
1681149300000|2023-04-10 17:55:00|20471.8|20441.8|20469.7|20439.7|20471.8|20441.8|20466.4|20436.4|0
1681149600000|2023-04-10 18:00:00|20470.1|20440.1|20467.1|20437.1|20471.4|20441.4|20462.5|20432.5|0
1681149900000|2023-04-10 18:05:00|20467.3|20437.3|20466.6|20436.6|20474|20444|20466.6|20436.6|0
1681150200000|2023-04-10 18:10:00|20466.4|20436.4|20468.6|20438.6|20471.9|20441.9|20466|20436|0
1681150500000|2023-04-10 18:15:00|20468.8|20438.8|20477.9|20447.9|20483.7|20453.7|20468.6|20438.6|0
1681150800000|2023-04-10 18:20:00|20477.8|20447.8|20485.5|20455.5|20487.5|20457.5|20475.3|20445.3|0
1681151100000|2023-04-10 18:25:00|20485.3|20455.3|20477.4|20447.4|20485.3|20455.3|20476.8|20446.8|0
1681151400000|2023-04-10 18:30:00|20477.5|20447.5|20484.9|20454.9|20484.9|20454.9|20476.8|20446.8|0
1681151700000|2023-04-10 18:35:00|20485.1|20455.1|20487.4|20457.4|20489.7|20459.7|20483.6|20453.6|0
1681152000000|2023-04-10 18:40:00|20487.2|20457.2|20484.7|20454.7|20487.6|20457.6|20477.7|20447.7|0
1681152300000|2023-04-10 18:45:00|20484.5|20454.5|20488.1|20458.1|20490.9|20460.9|20481.7|20451.7|0
1681152600000|2023-04-10 18:50:00|20488.3|20458.3|20497.5|20467.5|20500.5|20470.5|20488.3|20458.3|0
1681152900000|2023-04-10 18:55:00|20497.7|20467.7|20514.7|20484.7|20515.7|20485.7|20497.5|20467.5|0
1681153200000|2023-04-10 19:00:00|20514.9|20484.9|20517.7|20487.7|20521.5|20491.5|20507.4|20477.4|0
1681153500000|2023-04-10 19:05:00|20517.9|20487.9|20515.5|20485.5|20520.8|20490.8|20514.3|20484.3|0
1681153800000|2023-04-10 19:10:00|20515.7|20485.7|20511|20481|20516.2|20486.2|20504.4|20474.4|0
1681154100000|2023-04-10 19:15:00|20511.2|20481.2|20512.3|20482.3|20514.4|20484.4|20511|20481|0
1681154400000|2023-04-10 19:20:00|20512.5|20482.5|20507.5|20477.5|20519.8|20489.8|20507.3|20477.3|0
1681154700000|2023-04-10 19:25:00|20507.7|20477.7|20504.3|20474.3|20515.4|20485.4|20499.3|20469.3|0
1681155000000|2023-04-10 19:30:00|20504.4|20474.4|20504.3|20474.3|20514.3|20484.3|20504.3|20474.3|0
1681155300000|2023-04-10 19:35:00|20504.1|20474.1|20513.4|20483.4|20513.4|20483.4|20503.9|20473.9|0
1681155600000|2023-04-10 19:40:00|20513.2|20483.2|20516.8|20486.8|20522.4|20492.4|20513.2|20483.2|0
1681155900000|2023-04-10 19:45:00|20516.6|20486.6|20526.3|20496.3|20526.3|20496.3|20512.9|20482.9|0
1681156200000|2023-04-10 19:50:00|20526.7|20496.7|20522|20492|20527.2|20497.2|20521.8|20491.8|0
1681156500000|2023-04-10 19:55:00|20522.2|20492.2|20534.2|20504.2|20535|20505|20516.6|20486.6|0
1681156800000|2023-04-10 20:00:00|20533.4|20503.4|20550.9|20520.9|20550.9|20520.9|20527.1|20497.1|0
1681157100000|2023-04-10 20:05:00|20551.6|20521.6|20553.4|20523.4|20555.8|20525.8|20550.1|20520.1|0
1681157400000|2023-04-10 20:10:00|20552.6|20522.6|20552.3|20522.3|20553.8|20523.8|20549.8|20519.8|0
1681157700000|2023-04-10 20:15:00|20553|20523|20551.4|20521.4|20553.1|20523.1|20549.8|20519.8|0
1681158000000|2023-04-10 20:20:00|20552.2|20522.2|20550.5|20520.5|20552.8|20522.8|20550.5|20520.5|0
1681158300000|2023-04-10 20:25:00|20551.2|20521.2|20551.5|20521.5|20552.6|20522.6|20550.5|20520.5|0
1681158600000|2023-04-10 20:30:00|20551.4|20521.4|20553.1|20523.1|20555.5|20525.5|20551.4|20521.4|0
1681158900000|2023-04-10 20:35:00|20552.3|20522.3|20551.2|20521.2|20553.1|20523.1|20551.2|20521.2|0
1681159200000|2023-04-10 20:40:00|20551.9|20521.9|20552|20522|20552.8|20522.8|20550.3|20520.3|0
1681159500000|2023-04-10 20:45:00|20550.5|20520.5|20549.1|20519.1|20550.5|20520.5|20548.7|20518.7|0
1681159800000|2023-04-10 20:50:00|20548.9|20518.9|20548.1|20518.1|20548.9|20518.9|20548.1|20518.1|0
1681160100000|2023-04-10 20:55:00|20547.7|20517.7|20546.8|20516.8|20547.7|20517.7|20546|20516|0
1681160400000|2023-04-10 21:00:00|20546.9|20516.9|20548.7|20518.7|20548.7|20518.7|20546.8|20516.8|0
1681160700000|2023-04-10 21:05:00|20548.5|20518.5|20548.6|20518.6|20549.3|20519.3|20547.7|20517.7|0
1681161000000|2023-04-10 21:10:00|20548.4|20518.4|20547.4|20517.4|20548.6|20518.6|20547|20517|0
1681161300000|2023-04-10 21:15:00|20547.2|20517.2|20544.6|20514.6|20548.4|20518.4|20544.1|20514.1|0
1681161600000|2023-04-10 21:20:00|20544.9|20514.9|20544.3|20514.3|20544.9|20514.9|20544.3|20514.3|0
1681161900000|2023-04-10 21:25:00|20544.1|20514.1|20544.3|20514.3|20544.3|20514.3|20543.4|20513.4|0
1681162200000|2023-04-10 21:30:00|20544.7|20514.7|20533|20503|20544.7|20514.7|20533|20503|0
1681162500000|2023-04-10 21:35:00|20528|20498|20527|20497|20528|20498|20527|20497|0
1681162800000|2023-04-10 21:40:00|20527.1|20497.1|20525.3|20495.3|20527.3|20497.3|20524.6|20494.6|0
1681163100000|2023-04-10 21:45:00|20525.4|20495.4|20525.7|20495.7|20525.7|20495.7|20525.4|20495.4|0
1681163400000|2023-04-10 21:50:00|20525.5|20495.5|20524.3|20494.3|20525.5|20495.5|20524.2|20494.2|0
1681163700000|2023-04-10 21:55:00|20524.1|20494.1|20523.6|20493.6|20524.5|20494.5|20522.9|20492.9|0
1681164000000|2023-04-10 22:00:00|20524.9|20494.9|20526.3|20496.3|20527.1|20497.1|20521.4|20491.4|0
1681164300000|2023-04-10 22:05:00|20527|20497|20528.8|20498.8|20529.6|20499.6|20525.5|20495.5|0
1681164600000|2023-04-10 22:10:00|20529.6|20499.6|20528|20498|20529.6|20499.6|20528|20498|0
1681164900000|2023-04-10 22:15:00|20528.7|20498.7|20530.5|20500.5|20531.3|20501.3|20528.7|20498.7|0
1681165200000|2023-04-10 22:20:00|20531.2|20501.2|20529.6|20499.6|20531.3|20501.3|20529.6|20499.6|0
1681165500000|2023-04-10 22:25:00|20530.2|20500.2|20531.8|20501.8|20531.8|20501.8|20530.2|20500.2|0
1681165800000|2023-04-10 22:30:00|20532.6|20502.6|20531.7|20501.7|20532.7|20502.7|20531|20501|0
1681166100000|2023-04-10 22:35:00|20536.3|20506.3|20533.1|20503.1|20536.3|20506.3|20531.4|20501.4|0
1681166400000|2023-04-10 22:40:00|20533|20503|20531.2|20501.2|20533|20503|20531.1|20501.1|0
1681166700000|2023-04-10 22:45:00|20531.9|20501.9|20532.2|20502.2|20532.2|20502.2|20529.7|20499.7|0
1681167000000|2023-04-10 22:50:00|20532.9|20502.9|20532.2|20502.2|20533.8|20503.8|20532.2|20502.2|0
1681167300000|2023-04-10 22:55:00|20531.4|20501.4|20532.1|20502.1|20533|20503|20531.3|20501.3|0
1681167600000|2023-04-10 23:00:00|20531.4|20501.4|20530.5|20500.5|20532.1|20502.1|20530.5|20500.5|0
1681167900000|2023-04-10 23:05:00|20530.9|20500.9|20532.3|20502.3|20533.2|20503.2|20530.5|20500.5|0
1681168200000|2023-04-10 23:10:00|20531.6|20501.6|20534.2|20504.2|20534.8|20504.8|20531.5|20501.5|0
1681168500000|2023-04-10 23:15:00|20534.5|20504.5|20535.8|20505.8|20536.7|20506.7|20534.2|20504.2|0
1681168800000|2023-04-10 23:20:00|20535.1|20505.1|20535.8|20505.8|20536.7|20506.7|20534.2|20504.2|0
1681169100000|2023-04-10 23:25:00|20535.1|20505.1|20535|20505|20535.8|20505.8|20535|20505|0
1681169400000|2023-04-10 23:30:00|20534.3|20504.3|20536.7|20506.7|20538|20508|20533.8|20503.8|0
1681169700000|2023-04-10 23:35:00|20535.2|20505.2|20533.6|20503.6|20535.2|20505.2|20533.6|20503.6|0
1681170000000|2023-04-10 23:40:00|20532.8|20502.8|20531.5|20501.5|20533.6|20503.6|20531.5|20501.5|0
1681170300000|2023-04-10 23:45:00|20532.3|20502.3|20531.5|20501.5|20532.3|20502.3|20530.7|20500.7|0
1681170600000|2023-04-10 23:50:00|20532.3|20502.3|20534|20504|20534.8|20504.8|20531.5|20501.5|0
1681170900000|2023-04-10 23:55:00|20534.7|20504.7|20537.9|20507.9|20538.1|20508.1|20534|20504|0
1681171200000|2023-04-11 00:00:00|20537.1|20507.1|20531.7|20501.7|20539|20509|20531.7|20501.7|0
1681171500000|2023-04-11 00:05:00|20532.4|20502.4|20532.6|20502.6|20533|20503|20526.6|20496.6|0
1681171800000|2023-04-11 00:10:00|20531.8|20501.8|20541.2|20511.2|20541.9|20511.9|20531.7|20501.7|0
1681172100000|2023-04-11 00:15:00|20540.4|20510.4|20541.1|20511.1|20547.8|20517.8|20540.3|20510.3|0
1681172400000|2023-04-11 00:20:00|20540.8|20510.8|20537.4|20507.4|20542|20512|20537.4|20507.4|0
1681172700000|2023-04-11 00:25:00|20538.1|20508.1|20535.6|20505.6|20538.8|20508.8|20534.6|20504.6|0
1681173000000|2023-04-11 00:30:00|20537.1|20507.1|20533.7|20503.7|20537.4|20507.4|20532.3|20502.3|0
1681173300000|2023-04-11 00:35:00|20533|20503|20532.7|20502.7|20536.3|20506.3|20527.2|20497.2|0
1681173600000|2023-04-11 00:40:00|20532.3|20502.3|20531.5|20501.5|20534.3|20504.3|20527.8|20497.8|0
1681173900000|2023-04-11 00:45:00|20532.2|20502.2|20527.9|20497.9|20532.5|20502.5|20526.4|20496.4|0
1681174200000|2023-04-11 00:50:00|20528.6|20498.6|20528.6|20498.6|20529.3|20499.3|20527.1|20497.1|0
1681174500000|2023-04-11 00:55:00|20528.9|20498.9|20527.6|20497.6|20532.6|20502.6|20527.6|20497.6|0
1681174800000|2023-04-11 01:00:00|20522.6|20492.6|20478.6|20448.6|20526.9|20496.9|20478.6|20448.6|0
1681175100000|2023-04-11 01:05:00|20479.3|20449.3|20504.7|20474.7|20504.7|20474.7|20479.3|20449.3|0
1681175400000|2023-04-11 01:10:00|20505.4|20475.4|20508.3|20478.3|20509.3|20479.3|20503.6|20473.6|0
1681175700000|2023-04-11 01:15:00|20512.6|20507.6|20608.6|20603.6|20651.1|20646.1|20510.6|20505.6|3929
1681176000000|2023-04-11 01:20:00|20607.1|20602.1|20584.1|20579.1|20626.1|20621.1|20582.6|20577.6|2063
1681176300000|2023-04-11 01:25:00|20585.1|20580.1|20572.1|20567.1|20613.6|20608.6|20569.1|20564.1|1609
1681176600000|2023-04-11 01:30:00|20568.6|20563.6|20511.6|20506.6|20579.1|20574.1|20498.1|20493.1|5987
1681176900000|2023-04-11 01:35:00|20509.1|20504.1|20743.1|20738.1|20752.6|20747.6|20501.6|20496.6|8041
1681177200000|2023-04-11 01:40:00|20739.6|20734.6|20632.6|20627.6|20768.6|20763.6|20630.1|20625.1|5329
1681177500000|2023-04-11 01:45:00|20633.1|20628.1|20531.6|20526.6|20635.1|20630.1|20516.6|20511.6|4565
1681177800000|2023-04-11 01:50:00|20532.6|20527.6|20615.7|20610.7|20633.2|20628.2|20519.1|20514.1|3797
1681178100000|2023-04-11 01:55:00|20616.2|20611.2|20641.2|20636.2|20656.7|20651.7|20603.2|20598.2|2311
1681178400000|2023-04-11 02:00:00|20638.2|20633.2|20630.7|20625.7|20649.2|20644.2|20594.2|20589.2|3230
1681178700000|2023-04-11 02:05:00|20627.2|20622.2|20599.2|20594.2|20654.2|20649.2|20590.2|20585.2|1782
1681179000000|2023-04-11 02:10:00|20598.2|20593.2|20530.2|20525.2|20598.7|20593.7|20522.2|20517.2|2325
1681179300000|2023-04-11 02:15:00|20526.7|20521.7|20555.2|20550.2|20570.7|20565.7|20505.2|20500.2|2383
1681179600000|2023-04-11 02:20:00|20555.7|20550.7|20544.7|20539.7|20569.2|20564.2|20528.2|20523.2|1519
1681179900000|2023-04-11 02:25:00|20543.7|20538.7|20537.2|20532.2|20572.2|20567.2|20534.2|20529.2|1070
1681180200000|2023-04-11 02:30:00|20536.7|20531.7|20539.7|20534.7|20566.2|20561.2|20511.2|20506.2|1418
1681180500000|2023-04-11 02:35:00|20540.2|20535.2|20501.2|20496.2|20567.2|20562.2|20500.2|20495.2|1503
1681180800000|2023-04-11 02:40:00|20500.7|20495.7|20542.2|20537.2|20551.7|20546.7|20496.7|20491.7|1358
1681181100000|2023-04-11 02:45:00|20541.7|20536.7|20510.7|20505.7|20544.2|20539.2|20493.7|20488.7|1113
1681181400000|2023-04-11 02:50:00|20511.2|20506.2|20513.2|20508.2|20544.2|20539.2|20510.2|20505.2|766
1681181700000|2023-04-11 02:55:00|20515.2|20510.2|20500.2|20495.2|20521.2|20516.2|20471.2|20466.2|1560
1681182000000|2023-04-11 03:00:00|20501.2|20496.2|20479.7|20474.7|20522.7|20517.7|20478.7|20473.7|951
1681182300000|2023-04-11 03:05:00|20480.2|20475.2|20480.7|20475.7|20491.2|20486.2|20463.2|20458.2|780
1681182600000|2023-04-11 03:10:00|20481.2|20476.2|20498.7|20493.7|20502.2|20497.2|20468.2|20463.2|817
1681182900000|2023-04-11 03:15:00|20499.2|20494.2|20503.2|20498.2|20522.7|20517.7|20483.2|20478.2|961
1681183200000|2023-04-11 03:20:00|20502.7|20497.7|20458.7|20453.7|20513.2|20508.2|20456.7|20451.7|882
1681183500000|2023-04-11 03:25:00|20458.2|20453.2|20413.2|20408.2|20459.2|20454.2|20403.2|20398.2|1936
1681183800000|2023-04-11 03:30:00|20412.7|20407.7|20393.2|20388.2|20422.7|20417.7|20390.2|20385.2|1468
1681184100000|2023-04-11 03:35:00|20387.2|20382.2|20354.2|20349.2|20406.2|20401.2|20353.7|20348.7|1757
1681184400000|2023-04-11 03:40:00|20353.2|20348.2|20349.7|20344.7|20372.7|20367.7|20334.7|20329.7|1585
1681184700000|2023-04-11 03:45:00|20350.2|20345.2|20356.2|20351.2|20359.7|20354.7|20335.2|20330.2|903
1681185000000|2023-04-11 03:50:00|20355.7|20350.7|20357.2|20352.2|20377.2|20372.2|20350.2|20345.2|971
1681185300000|2023-04-11 03:55:00|20356.7|20351.7|20353.2|20348.2|20357.2|20352.2|20342.7|20337.7|811
1681185600000|2023-04-11 04:00:00|20352.2|20347.2|20372.3|20342.3|20373.2|20347.2|20352.2|20334.7|1
1681185900000|2023-04-11 04:05:00|20373|20343|20374.2|20344.2|20376|20346|20371.4|20341.4|0
1681186200000|2023-04-11 04:10:00|20375|20345|20376.4|20346.4|20376.7|20346.7|20374.2|20344.2|0
1681186500000|2023-04-11 04:15:00|20375.6|20345.6|20382.1|20352.1|20382.8|20352.8|20375.3|20345.3|0
1681186800000|2023-04-11 04:20:00|20382.8|20352.8|20381.4|20351.4|20382.8|20352.8|20380.3|20350.3|0
1681187100000|2023-04-11 04:25:00|20380.6|20350.6|20380.5|20350.5|20381.3|20351.3|20379.6|20349.6|0
1681187400000|2023-04-11 04:30:00|20381.3|20351.3|20380.5|20350.5|20382.3|20352.3|20379.8|20349.8|0
1681187700000|2023-04-11 04:35:00|20382.8|20352.8|20379.4|20349.4|20382.8|20352.8|20379.4|20349.4|0
1681188000000|2023-04-11 04:40:00|20380.1|20350.1|20380.1|20350.1|20382.1|20352.1|20379.4|20349.4|0
1681188300000|2023-04-11 04:45:00|20380.9|20350.9|20372.5|20342.5|20383.4|20353.4|20372.5|20342.5|0
1681188600000|2023-04-11 04:50:00|20372.6|20342.6|20371|20341|20372.8|20342.8|20370.3|20340.3|0
1681188900000|2023-04-11 04:55:00|20371.7|20341.7|20359.2|20329.2|20372.8|20342.8|20359.2|20329.2|13
1681189200000|2023-04-11 05:00:00|20359.9|20329.9|20365.7|20360.7|20391.2|20386.2|20341.2|20329.9|1737
1681189500000|2023-04-11 05:05:00|20365.2|20360.2|20316.2|20311.2|20365.2|20360.2|20305.2|20300.2|1461
1681189800000|2023-04-11 05:10:00|20315.2|20310.2|20343.7|20338.7|20345.2|20340.2|20300.2|20295.2|1186
1681190100000|2023-04-11 05:15:00|20343.2|20338.2|20379.2|20374.2|20382.2|20377.2|20337.2|20332.2|1263
1681190400000|2023-04-11 05:20:00|20379.7|20374.7|20377.2|20372.2|20384.2|20379.2|20354.7|20349.7|862
1681190700000|2023-04-11 05:25:00|20377.7|20372.7|20340.2|20335.2|20379.2|20374.2|20335.2|20330.2|785
1681191000000|2023-04-11 05:30:00|20340.7|20335.7|20319.2|20314.2|20345.2|20340.2|20305.7|20300.7|1087
1681191300000|2023-04-11 05:35:00|20317.2|20312.2|20334.7|20329.7|20343.2|20338.2|20313.2|20308.2|823
1681191600000|2023-04-11 05:40:00|20335.2|20330.2|20356.7|20351.7|20356.7|20351.7|20321.2|20316.2|784
1681191900000|2023-04-11 05:45:00|20355.2|20350.2|20363.7|20358.7|20370.2|20365.2|20346.2|20341.2|847
1681192200000|2023-04-11 05:50:00|20364.2|20359.2|20340.2|20335.2|20374.7|20369.7|20340.2|20335.2|672
1681192500000|2023-04-11 05:55:00|20341.7|20336.7|20319.2|20314.2|20346.2|20341.2|20314.2|20309.2|1619
1681192800000|2023-04-11 06:00:00|20320.7|20315.7|20346.2|20341.2|20348.2|20343.2|20318.2|20313.2|727
1681193100000|2023-04-11 06:05:00|20346.7|20341.7|20368.2|20363.2|20369.2|20364.2|20342.2|20337.2|865
1681193400000|2023-04-11 06:10:00|20368.7|20363.7|20403.7|20398.7|20404.7|20399.7|20367.7|20362.7|1147
1681193700000|2023-04-11 06:15:00|20402.2|20397.2|20422.2|20417.2|20429.2|20424.2|20401.2|20396.2|1493
1681194000000|2023-04-11 06:20:00|20422.7|20417.7|20431.2|20426.2|20450.7|20445.7|20420.7|20415.7|1622
1681194300000|2023-04-11 06:25:00|20430.2|20425.2|20402.2|20397.2|20435.7|20430.7|20399.7|20394.7|1245
1681194600000|2023-04-11 06:30:00|20403.2|20398.2|20410.2|20405.2|20420.2|20415.2|20395.2|20390.2|827
1681194900000|2023-04-11 06:35:00|20410.7|20405.7|20412.7|20407.7|20424.2|20419.2|20389.2|20384.2|846
1681195200000|2023-04-11 06:40:00|20413.2|20408.2|20397.2|20392.2|20417.7|20412.7|20391.2|20386.2|622
1681195500000|2023-04-11 06:45:00|20396.7|20391.7|20394.7|20389.7|20411.7|20406.7|20385.7|20380.7|1409
1681195800000|2023-04-11 06:50:00|20393.2|20388.2|20405.2|20400.2|20406.2|20401.2|20391.2|20386.2|373
1681196100000|2023-04-11 06:55:00|20405.7|20400.7|20408.2|20403.2|20417.2|20412.2|20399.2|20394.2|449
1681196400000|2023-04-11 07:00:00|20409.2|20404.2|20443.2|20438.2|20446.7|20441.7|20408.2|20403.2|932
1681196700000|2023-04-11 07:05:00|20443.7|20438.7|20441.2|20436.2|20447.2|20442.2|20431.7|20426.7|609
1681197000000|2023-04-11 07:10:00|20441.7|20436.7|20432.2|20427.2|20455.2|20450.2|20420.2|20415.2|830
1681197300000|2023-04-11 07:15:00|20432.7|20427.7|20435.2|20430.2|20455.7|20450.7|20431.7|20426.7|934
1681197600000|2023-04-11 07:20:00|20435.7|20430.7|20434.7|20429.7|20449.2|20444.2|20433.7|20428.7|542
1681197900000|2023-04-11 07:25:00|20434.2|20429.2|20452.2|20447.2|20455.7|20450.7|20433.7|20428.7|830
1681198200000|2023-04-11 07:30:00|20452.7|20447.7|20482.7|20477.7|20484.2|20479.2|20450.7|20445.7|1315
1681198500000|2023-04-11 07:35:00|20480.7|20475.7|20470.7|20465.7|20487.7|20482.7|20467.2|20462.2|880
1681198800000|2023-04-11 07:40:00|20470.2|20465.2|20461.2|20456.2|20470.7|20465.7|20450.7|20445.7|766
1681199100000|2023-04-11 07:45:00|20460.7|20455.7|20479.2|20474.2|20489.2|20484.2|20460.7|20455.7|1076
1681199400000|2023-04-11 07:50:00|20480.2|20475.2|20458.2|20453.2|20482.7|20477.7|20458.2|20453.2|768
1681199700000|2023-04-11 07:55:00|20458.7|20453.7|20451.2|20446.2|20461.7|20456.7|20446.2|20441.2|1061
1681200000000|2023-04-11 08:00:00|20450.2|20445.2|20485.7|20480.7|20487.2|20482.2|20449.2|20444.2|1057
1681200300000|2023-04-11 08:05:00|20487.2|20482.2|20497.2|20492.2|20513.2|20508.2|20487.2|20482.2|1470
1681200600000|2023-04-11 08:10:00|20496.2|20491.2|20499.7|20494.7|20507.7|20502.7|20495.7|20490.7|665
1681200900000|2023-04-11 08:15:00|20500.2|20495.2|20510.2|20505.2|20514.2|20509.2|20498.2|20493.2|547
1681201200000|2023-04-11 08:20:00|20510.7|20505.7|20528.2|20523.2|20531.7|20526.7|20509.2|20504.2|567
1681201500000|2023-04-11 08:25:00|20527.7|20522.7|20515.7|20510.7|20535.7|20530.7|20514.2|20509.2|1082
1681201800000|2023-04-11 08:30:00|20530.5|20500.5|20533.7|20503.7|20535.5|20505.5|20530.5|20500.5|0
1681202100000|2023-04-11 08:35:00|20533.4|20503.4|20531.8|20501.8|20533.7|20503.7|20530.7|20500.7|0
1681202400000|2023-04-11 08:40:00|20532.5|20502.5|20530.9|20500.9|20534.7|20504.7|20530.9|20500.9|0
1681202700000|2023-04-11 08:45:00|20531.7|20501.7|20530.9|20500.9|20533.8|20503.8|20528.4|20498.4|0
1681203000000|2023-04-11 08:50:00|20530.2|20500.2|20534.1|20504.1|20534.8|20504.8|20530.2|20500.2|0
1681203300000|2023-04-11 08:55:00|20534.8|20504.8|20542.5|20512.5|20543.2|20513.2|20534.5|20504.5|0
1681203600000|2023-04-11 09:00:00|20543.2|20513.2|20572.4|20542.4|20573.1|20543.1|20542.5|20512.5|0
1681203900000|2023-04-11 09:05:00|20571.6|20541.6|20569.3|20539.3|20576.6|20546.6|20568.2|20538.2|0
1681204200000|2023-04-11 09:10:00|20570|20540|20563.4|20533.4|20570|20540|20563.4|20533.4|0
1681204500000|2023-04-11 09:15:00|20541.2|20533.2|20543.2|20535.2|20557.2|20549.2|20532.7|20524.7|278
1681204800000|2023-04-11 09:20:00|20542.7|20534.7|20555.7|20547.7|20559.2|20551.2|20542.7|20534.7|260
1681205100000|2023-04-11 09:25:00|20556.2|20548.2|20554.7|20546.7|20557.7|20549.7|20552.2|20544.2|67
1681205400000|2023-04-11 09:30:00|20555.2|20547.2|20564.7|20556.7|20570.2|20562.2|20554.7|20546.7|110
1681205700000|2023-04-11 09:35:00|20564.2|20556.2|20561.2|20553.2|20564.2|20556.2|20554.2|20546.2|94
1681206000000|2023-04-11 09:40:00|20568.2|20560.2|20554.2|20546.2|20568.2|20560.2|20554.2|20546.2|86
1681206300000|2023-04-11 09:45:00|20555.7|20547.7|20554.7|20546.7|20557.7|20549.7|20553.7|20545.7|44
1681206600000|2023-04-11 09:50:00|20554.2|20546.2|20559.2|20551.2|20561.2|20553.2|20554.2|20546.2|47
1681206900000|2023-04-11 09:55:00|20559.7|20551.7|20552.2|20544.2|20560.7|20552.7|20545.7|20537.7|124
1681207200000|2023-04-11 10:00:00|20551.7|20543.7|20550.7|20542.7|20554.2|20546.2|20543.7|20535.7|110
1681207500000|2023-04-11 10:05:00|20551.2|20543.2|20543.7|20535.7|20551.2|20543.2|20542.7|20534.7|39
1681207800000|2023-04-11 10:10:00|20543.2|20535.2|20553.7|20545.7|20554.2|20546.2|20540.2|20532.2|37
1681208100000|2023-04-11 10:15:00|20553.2|20545.2|20560.7|20552.7|20563.2|20555.2|20551.2|20543.2|34
1681208400000|2023-04-11 10:20:00|20561.2|20553.2|20545.7|20537.7|20561.2|20553.2|20544.2|20536.2|54
1681208700000|2023-04-11 10:25:00|20545.2|20537.2|20546.2|20538.2|20547.2|20539.2|20537.7|20529.7|43
1681209000000|2023-04-11 10:30:00|20546.7|20538.7|20538.7|20530.7|20549.2|20541.2|20538.7|20530.7|27
1681209300000|2023-04-11 10:35:00|20537.7|20529.7|20528.7|20520.7|20538.7|20530.7|20526.2|20518.2|72
1681209600000|2023-04-11 10:40:00|20528.2|20520.2|20530.2|20522.2|20533.7|20525.7|20528.2|20520.2|37
1681209900000|2023-04-11 10:45:00|20530.7|20522.7|20535.2|20527.2|20541.2|20533.2|20529.7|20521.7|34
1681210200000|2023-04-11 10:50:00|20534.2|20526.2|20534.7|20526.7|20536.2|20528.2|20532.7|20524.7|42
1681210500000|2023-04-11 10:55:00|20535.2|20527.2|20540.7|20532.7|20546.2|20538.2|20535.2|20527.2|45
1681210800000|2023-04-11 11:00:00|20540.2|20532.2|20545.2|20537.2|20547.2|20539.2|20540.2|20532.2|34
1681211100000|2023-04-11 11:05:00|20544.7|20536.7|20526.7|20518.7|20545.2|20537.2|20526.2|20518.2|72
1681211400000|2023-04-11 11:10:00|20526.2|20518.2|20524.7|20516.7|20527.7|20519.7|20523.2|20515.2|38
1681211700000|2023-04-11 11:15:00|20525.2|20517.2|20525.7|20517.7|20527.2|20519.2|20523.7|20515.7|26
1681212000000|2023-04-11 11:20:00|20525.2|20517.2|20523.2|20515.2|20528.2|20520.2|20520.2|20512.2|46
1681212300000|2023-04-11 11:25:00|20523.7|20515.7|20513.7|20505.7|20524.2|20516.2|20512.7|20504.7|39
1681212600000|2023-04-11 11:30:00|20514.2|20506.2|20510.2|20502.2|20516.7|20508.7|20507.7|20499.7|45
1681212900000|2023-04-11 11:35:00|20510.7|20502.7|20510.2|20502.2|20512.7|20504.7|20505.7|20497.7|66
1681213200000|2023-04-11 11:40:00|20509.7|20501.7|20511.7|20503.7|20512.2|20504.2|20506.7|20498.7|30
1681213500000|2023-04-11 11:45:00|20512.2|20504.2|20512.2|20504.2|20516.7|20508.7|20510.7|20502.7|17
1681213800000|2023-04-11 11:50:00|20512.7|20504.7|20522.2|20514.2|20522.2|20514.2|20512.2|20504.2|19
1681214100000|2023-04-11 11:55:00|20521.7|20513.7|20518.7|20510.7|20527.2|20519.2|20517.7|20509.7|55
1681214400000|2023-04-11 12:00:00|20519.2|20511.2|20526.2|20518.2|20528.2|20520.2|20518.2|20510.2|53
1681214700000|2023-04-11 12:05:00|20526.7|20518.7|20532.2|20524.2|20533.7|20525.7|20526.7|20518.7|64
1681215000000|2023-04-11 12:10:00|20531.7|20523.7|20530.7|20522.7|20535.7|20527.7|20529.7|20521.7|34
1681215300000|2023-04-11 12:15:00|20531.2|20523.2|20534.7|20526.7|20535.7|20527.7|20530.2|20522.2|37
1681215600000|2023-04-11 12:20:00|20533.7|20525.7|20543.2|20535.2|20546.2|20538.2|20532.7|20524.7|58
1681215900000|2023-04-11 12:25:00|20543.7|20535.7|20534.2|20526.2|20544.2|20536.2|20531.7|20523.7|53
1681216200000|2023-04-11 12:30:00|20533.7|20525.7|20540.2|20532.2|20541.7|20533.7|20533.2|20525.2|39
1681216500000|2023-04-11 12:35:00|20540.7|20532.7|20542.7|20534.7|20548.2|20540.2|20540.7|20532.7|33
1681216800000|2023-04-11 12:40:00|20543.2|20535.2|20538.7|20530.7|20546.2|20538.2|20537.7|20529.7|24
1681217100000|2023-04-11 12:45:00|20539.2|20531.2|20532.7|20524.7|20544.7|20536.7|20532.7|20524.7|28
1681217400000|2023-04-11 12:50:00|20533.2|20525.2|20539.7|20531.7|20542.2|20534.2|20532.7|20524.7|38
1681217700000|2023-04-11 12:55:00|20540.2|20532.2|20537.2|20529.2|20542.7|20534.7|20534.7|20526.7|43
1681218000000|2023-04-11 13:00:00|20537.7|20529.7|20532.2|20524.2|20538.2|20530.2|20530.7|20522.7|39
1681218300000|2023-04-11 13:05:00|20531.7|20523.7|20533.2|20525.2|20535.2|20527.2|20526.7|20518.7|31
1681218600000|2023-04-11 13:10:00|20533.7|20525.7|20542.2|20534.2|20543.2|20535.2|20533.2|20525.2|33
1681218900000|2023-04-11 13:15:00|20543.2|20535.2|20545.2|20537.2|20549.2|20541.2|20540.7|20532.7|79
1681219200000|2023-04-11 13:20:00|20545.7|20537.7|20548.7|20540.7|20548.7|20540.7|20543.7|20535.7|62
1681219500000|2023-04-11 13:25:00|20548.2|20540.2|20559.7|20551.7|20560.2|20552.2|20545.7|20537.7|66
1681219800000|2023-04-11 13:30:00|20559.2|20551.2|20572.7|20564.7|20582.7|20574.7|20531.7|20523.7|728
1681220100000|2023-04-11 13:35:00|20573.7|20565.7|20509.2|20501.2|20582.7|20574.7|20500.2|20492.2|597
1681220400000|2023-04-11 13:40:00|20508.7|20500.7|20512.2|20504.2|20524.2|20516.2|20484.7|20476.7|386
1681220700000|2023-04-11 13:45:00|20511.7|20503.7|20524.2|20516.2|20549.2|20541.2|20511.2|20503.2|282
1681221000000|2023-04-11 13:50:00|20525.2|20517.2|20547.2|20539.2|20559.2|20551.2|20521.7|20513.7|216
1681221300000|2023-04-11 13:55:00|20546.2|20538.2|20557.7|20549.7|20566.7|20558.7|20545.2|20537.2|100
1681221600000|2023-04-11 14:00:00|20559.2|20551.2|20581.7|20573.7|20590.2|20582.2|20557.7|20549.7|292
1681221900000|2023-04-11 14:05:00|20582.2|20574.2|20550.7|20542.7|20584.2|20576.2|20546.2|20538.2|211
1681222200000|2023-04-11 14:10:00|20550.2|20542.2|20543.2|20535.2|20555.2|20547.2|20536.2|20528.2|137
1681222500000|2023-04-11 14:15:00|20542.7|20534.7|20556.2|20548.2|20564.2|20556.2|20542.7|20534.7|141
1681222800000|2023-04-11 14:20:00|20556.7|20548.7|20582.2|20574.2|20582.2|20574.2|20555.7|20547.7|203
1681223100000|2023-04-11 14:25:00|20581.2|20573.2|20569.7|20561.7|20593.7|20585.7|20565.7|20557.7|186
1681223400000|2023-04-11 14:30:00|20569.2|20561.2|20553.2|20545.2|20574.2|20566.2|20552.7|20544.7|195
1681223700000|2023-04-11 14:35:00|20552.7|20544.7|20554.2|20546.2|20557.2|20549.2|20538.7|20530.7|148
1681224000000|2023-04-11 14:40:00|20554.7|20546.7|20541.2|20533.2|20565.7|20557.7|20533.2|20525.2|160
1681224300000|2023-04-11 14:45:00|20540.7|20532.7|20550.7|20542.7|20551.2|20543.2|20532.2|20524.2|114
1681224600000|2023-04-11 14:50:00|20551.2|20543.2|20537.2|20529.2|20556.2|20548.2|20537.2|20529.2|66
1681224900000|2023-04-11 14:55:00|20537.7|20529.7|20526.2|20518.2|20543.2|20535.2|20521.7|20513.7|159
1681225200000|2023-04-11 15:00:00|20527.2|20519.2|20533.2|20525.2|20545.2|20537.2|20526.2|20518.2|94
1681225500000|2023-04-11 15:05:00|20533.7|20525.7|20540.2|20532.2|20548.2|20540.2|20533.7|20525.7|37
1681225800000|2023-04-11 15:10:00|20539.7|20531.7|20558.7|20550.7|20562.7|20554.7|20529.7|20521.7|259
1681226100000|2023-04-11 15:15:00|20558.2|20550.2|20560.2|20552.2|20562.2|20554.2|20548.2|20540.2|97
1681226400000|2023-04-11 15:20:00|20560.7|20552.7|20562.7|20554.7|20564.7|20556.7|20549.7|20541.7|115
1681226700000|2023-04-11 15:25:00|20563.2|20555.2|20541.2|20533.2|20563.2|20555.2|20539.2|20531.2|109
1681227000000|2023-04-11 15:30:00|20540.7|20532.7|20531.7|20523.7|20544.7|20536.7|20524.2|20516.2|131
1681227300000|2023-04-11 15:35:00|20530.7|20522.7|20527.2|20519.2|20533.7|20525.7|20524.2|20516.2|73
1681227600000|2023-04-11 15:40:00|20526.7|20518.7|20505.7|20497.7|20528.2|20520.2|20503.7|20495.7|115
1681227900000|2023-04-11 15:45:00|20504.2|20496.2|20521.2|20513.2|20522.7|20514.7|20496.7|20488.7|134
1681228200000|2023-04-11 15:50:00|20520.7|20512.7|20507.7|20499.7|20521.2|20513.2|20505.2|20497.2|87
1681228500000|2023-04-11 15:55:00|20508.2|20500.2|20504.2|20496.2|20514.2|20506.2|20500.2|20492.2|45
1681228800000|2023-04-11 16:00:00|20503.7|20495.7|20512.2|20504.2|20512.2|20504.2|20499.2|20491.2|183
1681229100000|2023-04-11 16:05:00|20512.7|20504.7|20510.7|20502.7|20516.2|20508.2|20502.2|20494.2|39
1681229400000|2023-04-11 16:10:00|20510.2|20502.2|20517.2|20509.2|20521.7|20513.7|20510.2|20502.2|33
1681229700000|2023-04-11 16:15:00|20516.7|20508.7|20511.2|20503.2|20518.7|20510.7|20509.2|20501.2|51
1681230000000|2023-04-11 16:20:00|20511.7|20503.7|20510.2|20502.2|20512.7|20504.7|20507.2|20499.2|37
1681230300000|2023-04-11 16:25:00|20510.7|20502.7|20514.7|20506.7|20515.7|20507.7|20503.2|20495.2|38
1681230600000|2023-04-11 16:30:00|20514.2|20506.2|20513.7|20505.7|20519.2|20511.2|20510.7|20502.7|56
1681230900000|2023-04-11 16:35:00|20513.2|20505.2|20509.2|20501.2|20514.7|20506.7|20501.7|20493.7|54
1681231200000|2023-04-11 16:40:00|20508.7|20500.7|20510.2|20502.2|20510.7|20502.7|20503.7|20495.7|28
1681231500000|2023-04-11 16:45:00|20509.7|20501.7|20507.2|20499.2|20513.2|20505.2|20506.2|20498.2|36
1681231800000|2023-04-11 16:50:00|20507.7|20499.7|20505.7|20497.7|20509.2|20501.2|20502.2|20494.2|29
1681232100000|2023-04-11 16:55:00|20505.2|20497.2|20509.7|20501.7|20509.7|20501.7|20500.7|20492.7|34
1681232400000|2023-04-11 17:00:00|20509.2|20501.2|20504.7|20496.7|20510.7|20502.7|20504.2|20496.2|57
1681232700000|2023-04-11 17:05:00|20504.2|20496.2|20507.7|20499.7|20509.7|20501.7|20502.2|20494.2|34
1681233000000|2023-04-11 17:10:00|20507.2|20499.2|20493.2|20485.2|20507.7|20499.7|20492.7|20484.7|40
1681233300000|2023-04-11 17:15:00|20493.7|20485.7|20493.2|20485.2|20498.7|20490.7|20489.7|20481.7|54
1681233600000|2023-04-11 17:20:00|20492.7|20484.7|20500.2|20492.2|20501.7|20493.7|20490.7|20482.7|38
1681233900000|2023-04-11 17:25:00|20499.7|20491.7|20497.2|20489.2|20503.2|20495.2|20495.7|20487.7|32
1681234200000|2023-04-11 17:30:00|20496.7|20488.7|20501.7|20493.7|20504.7|20496.7|20496.2|20488.2|78
1681234500000|2023-04-11 17:35:00|20502.2|20494.2|20512.2|20504.2|20512.7|20504.7|20500.7|20492.7|29
1681234800000|2023-04-11 17:40:00|20512.7|20504.7|20516.2|20508.2|20523.2|20515.2|20512.2|20504.2|34
1681235100000|2023-04-11 17:45:00|20516.7|20508.7|20524.7|20516.7|20525.2|20517.2|20513.2|20505.2|25
1681235400000|2023-04-11 17:50:00|20525.2|20517.2|20519.7|20511.7|20525.2|20517.2|20517.2|20509.2|13
1681235700000|2023-04-11 17:55:00|20520.2|20512.2|20512.7|20504.7|20520.2|20512.2|20512.7|20504.7|12
1681236000000|2023-04-11 18:00:00|20513.2|20505.2|20498.7|20490.7|20516.2|20508.2|20497.2|20489.2|79
1681236300000|2023-04-11 18:05:00|20498.2|20490.2|20489.7|20481.7|20499.2|20491.2|20487.7|20479.7|104
1681236600000|2023-04-11 18:10:00|20489.2|20481.2|20487.7|20479.7|20492.7|20484.7|20487.2|20479.2|42
1681236900000|2023-04-11 18:15:00|20487.2|20479.2|20489.7|20481.7|20492.2|20484.2|20484.2|20476.2|51
1681237200000|2023-04-11 18:20:00|20489.2|20481.2|20495.2|20487.2|20498.2|20490.2|20488.7|20480.7|34
1681237500000|2023-04-11 18:25:00|20494.7|20486.7|20508.2|20500.2|20508.7|20500.7|20494.2|20486.2|23
1681237800000|2023-04-11 18:30:00|20508.7|20500.7|20510.2|20502.2|20519.2|20511.2|20506.7|20498.7|155
1681238100000|2023-04-11 18:35:00|20509.7|20501.7|20510.7|20502.7|20513.7|20505.7|20507.2|20499.2|61
1681238400000|2023-04-11 18:40:00|20510.2|20502.2|20503.7|20495.7|20511.2|20503.2|20503.2|20495.2|58
1681238700000|2023-04-11 18:45:00|20503.2|20495.2|20498.2|20490.2|20503.2|20495.2|20496.2|20488.2|77
1681239000000|2023-04-11 18:50:00|20499.2|20491.2|20494.7|20486.7|20504.2|20496.2|20494.2|20486.2|38
1681239300000|2023-04-11 18:55:00|20494.2|20486.2|20508.2|20478.2|20508.2|20493.7|20493.7|20478.2|37
1681239600000|2023-04-11 19:00:00|20508|20478|20509.5|20479.5|20511.2|20481.2|20506.8|20476.8|0
1681239900000|2023-04-11 19:05:00|20509.3|20479.3|20504.3|20474.3|20509.3|20479.3|20500.4|20470.4|0
1681240200000|2023-04-11 19:10:00|20504.5|20474.5|20517.1|20487.1|20519.7|20489.7|20504.1|20474.1|0
1681240500000|2023-04-11 19:15:00|20516.9|20486.9|20520.1|20490.1|20520.5|20490.5|20516.9|20486.9|0
1681240800000|2023-04-11 19:20:00|20519.9|20489.9|20521.2|20491.2|20522.8|20492.8|20519.3|20489.3|0
1681241100000|2023-04-11 19:25:00|20521.3|20491.3|20513.5|20483.5|20521.4|20491.4|20512.2|20482.2|0
1681241400000|2023-04-11 19:30:00|20513.6|20483.6|20504.1|20474.1|20515.6|20485.6|20503.9|20473.9|0
1681241700000|2023-04-11 19:35:00|20504.3|20474.3|20488.6|20458.6|20504.3|20474.3|20487.7|20457.7|0
1681242000000|2023-04-11 19:40:00|20488.4|20458.4|20478.1|20448.1|20489.1|20459.1|20476.4|20446.4|0
1681242300000|2023-04-11 19:45:00|20477.9|20447.9|20481.2|20451.2|20481.9|20451.9|20472.8|20442.8|0
1681242600000|2023-04-11 19:50:00|20480.4|20450.4|20483.9|20453.9|20484.1|20454.1|20473.4|20443.4|0
1681242900000|2023-04-11 19:55:00|20483.5|20453.5|20492.2|20462.2|20492.9|20462.9|20452.3|20422.3|0
1681243200000|2023-04-11 20:00:00|20492.9|20462.9|20497.2|20467.2|20502.1|20472.1|20492.3|20462.3|0
1681243500000|2023-04-11 20:05:00|20497.9|20467.9|20498.2|20468.2|20502.1|20472.1|20496.4|20466.4|0
1681243800000|2023-04-11 20:10:00|20497.5|20467.5|20498.1|20468.1|20501.5|20471.5|20497.4|20467.4|0
1681244100000|2023-04-11 20:15:00|20497.3|20467.3|20498.9|20468.9|20498.9|20468.9|20497.3|20467.3|0
1681244400000|2023-04-11 20:20:00|20499.2|20469.2|20501.4|20471.4|20501.4|20471.4|20498.9|20468.9|0
1681244700000|2023-04-11 20:25:00|20500.6|20470.6|20500.5|20470.5|20501.4|20471.4|20499.7|20469.7|0
1681245000000|2023-04-11 20:30:00|20501.2|20471.2|20501.1|20471.1|20502|20472|20500.3|20470.3|0
1681245300000|2023-04-11 20:35:00|20500.4|20470.4|20498.7|20468.7|20501.1|20471.1|20498.7|20468.7|0
1681245600000|2023-04-11 20:40:00|20498.3|20468.3|20500.4|20470.4|20501.2|20471.2|20497.9|20467.9|0
1681245900000|2023-04-11 20:45:00|20500.5|20470.5|20496.4|20466.4|20500.5|20470.5|20496.4|20466.4|0
1681246200000|2023-04-11 20:50:00|20495.7|20465.7|20499.2|20469.2|20500|20470|20495.6|20465.6|0
1681246500000|2023-04-11 20:55:00|20498.5|20468.5|20496.3|20466.3|20498.5|20468.5|20495.5|20465.5|0
1681246800000|2023-04-11 21:00:00|20496.8|20466.8|20496.5|20466.5|20498.3|20468.3|20496.5|20466.5|0
1681247100000|2023-04-11 21:05:00|20496.8|20466.8|20496.8|20466.8|20497.9|20467.9|20496.5|20466.5|0
1681247400000|2023-04-11 21:10:00|20496.5|20466.5|20496.2|20466.2|20496.5|20466.5|20494.8|20464.8|0
1681247700000|2023-04-11 21:15:00|20496.3|20466.3|20495.1|20465.1|20496.3|20466.3|20494.7|20464.7|0
1681248000000|2023-04-11 21:20:00|20494.9|20464.9|20495.8|20465.8|20497.2|20467.2|20494.9|20464.9|0
1681248300000|2023-04-11 21:25:00|20496|20466|20495.1|20465.1|20496.7|20466.7|20493.7|20463.7|0
1681248600000|2023-04-11 21:30:00|20494.9|20464.9|20495.3|20465.3|20495.3|20465.3|20494.8|20464.8|0
1681248900000|2023-04-11 21:35:00|20495|20465|20494.7|20464.7|20495.3|20465.3|20494.7|20464.7|0
1681249200000|2023-04-11 21:40:00|20494.6|20464.6|20494|20464|20495|20465|20494|20464|0
1681249500000|2023-04-11 21:45:00|20493.9|20463.9|20493.9|20463.9|20493.9|20463.9|20492.4|20462.4|0
1681249800000|2023-04-11 21:50:00|20494|20464|20494.1|20464.1|20494.3|20464.3|20493.2|20463.2|0
1681250100000|2023-04-11 21:55:00|20494.2|20464.2|20494.8|20464.8|20495|20465|20493.9|20463.9|0
1681250400000|2023-04-11 22:00:00|20494.3|20464.3|20495.4|20465.4|20496.3|20466.3|20492.6|20462.6|0
1681250700000|2023-04-11 22:05:00|20496.1|20466.1|20497.9|20467.9|20498.7|20468.7|20496.1|20466.1|0
1681251000000|2023-04-11 22:10:00|20498.2|20468.2|20500.3|20470.3|20502|20472|20498.2|20468.2|0
1681251300000|2023-04-11 22:15:00|20499.6|20469.6|20499.1|20469.1|20499.6|20469.6|20498.3|20468.3|0
1681251600000|2023-04-11 22:20:00|20498.4|20468.4|20497.5|20467.5|20498.4|20468.4|20496.6|20466.6|0
1681251900000|2023-04-11 22:25:00|20496.7|20466.7|20498.3|20468.3|20498.3|20468.3|20496.6|20466.6|0
1681252200000|2023-04-11 22:30:00|20499.7|20469.7|20498.3|20468.3|20500.7|20470.7|20497.5|20467.5|0
1681252500000|2023-04-11 22:35:00|20497.9|20467.9|20502|20472|20502.2|20472.2|20497.9|20467.9|0
1681252800000|2023-04-11 22:40:00|20501.2|20471.2|20500.3|20470.3|20501.2|20471.2|20500.3|20470.3|0
1681253100000|2023-04-11 22:45:00|20499.6|20469.6|20497.1|20467.1|20499.6|20469.6|20497.1|20467.1|0
1681253400000|2023-04-11 22:50:00|20496.4|20466.4|20496.7|20466.7|20497.5|20467.5|20495|20465|0
1681253700000|2023-04-11 22:55:00|20496|20466|20498.3|20468.3|20498.3|20468.3|20495.9|20465.9|0
1681254000000|2023-04-11 23:00:00|20497.6|20467.6|20497.5|20467.5|20498.3|20468.3|20496.7|20466.7|0
1681254300000|2023-04-11 23:05:00|20497.8|20467.8|20498.8|20468.8|20499.6|20469.6|20497.1|20467.1|0
1681254600000|2023-04-11 23:10:00|20498|20468|20498.8|20468.8|20499.6|20469.6|20497.9|20467.9|0
1681254900000|2023-04-11 23:15:00|20500|20470|20500|20470|20501.6|20471.6|20499.1|20469.1|0
1681255200000|2023-04-11 23:20:00|20500.7|20470.7|20500.8|20470.8|20500.8|20470.8|20500|20470|0
1681255500000|2023-04-11 23:25:00|20501.5|20471.5|20501.6|20471.6|20502.4|20472.4|20498.3|20468.3|0
1681255800000|2023-04-11 23:30:00|20500.9|20470.9|20500|20470|20501.6|20471.6|20500|20470|0
1681256100000|2023-04-11 23:35:00|20499.2|20469.2|20502.9|20472.9|20504.9|20474.9|20499.1|20469.1|0
1681256400000|2023-04-11 23:40:00|20502.2|20472.2|20505.4|20475.4|20506.2|20476.2|20502.1|20472.1|0
1681256700000|2023-04-11 23:45:00|20505|20475|20504.6|20474.6|20505|20475|20503.7|20473.7|0
1681257000000|2023-04-11 23:50:00|20503.8|20473.8|20504.9|20474.9|20505.7|20475.7|20503.2|20473.2|0
1681257300000|2023-04-11 23:55:00|20504.5|20474.5|20503.2|20473.2|20504.9|20474.9|20502.4|20472.4|0
1681257600000|2023-04-12 00:00:00|20502.5|20472.5|20506.8|20476.8|20506.8|20476.8|20501.6|20471.6|0
1681257900000|2023-04-12 00:05:00|20507.5|20477.5|20502.5|20472.5|20507.6|20477.6|20501.7|20471.7|0
1681258200000|2023-04-12 00:10:00|20503.2|20473.2|20504.9|20474.9|20504.9|20474.9|20501.7|20471.7|0
1681258500000|2023-04-12 00:15:00|20504.4|20474.4|20498|20468|20506.3|20476.3|20498|20468|0
1681258800000|2023-04-12 00:20:00|20497.3|20467.3|20497.7|20467.7|20500.6|20470.6|20495.5|20465.5|0
1681259100000|2023-04-12 00:25:00|20497|20467|20497.4|20467.4|20502|20472|20495.2|20465.2|0
1681259400000|2023-04-12 00:30:00|20496.6|20466.6|20499.5|20469.5|20501|20471|20496.6|20466.6|0
1681259700000|2023-04-12 00:35:00|20500.2|20470.2|20501.7|20471.7|20502.6|20472.6|20498.2|20468.2|0
1681260000000|2023-04-12 00:40:00|20501|20471|20504.2|20474.2|20504.6|20474.6|20498.7|20468.7|0
1681260300000|2023-04-12 00:45:00|20503.5|20473.5|20503.5|20473.5|20504.2|20474.2|20502.8|20472.8|0
1681260600000|2023-04-12 00:50:00|20502.8|20472.8|20504.6|20474.6|20504.6|20474.6|20502.8|20472.8|0
1681260900000|2023-04-12 00:55:00|20504.4|20474.4|20503.8|20473.8|20504.6|20474.6|20503.1|20473.1|0
1681261200000|2023-04-12 01:00:00|20503.1|20473.1|20521.8|20491.8|20521.8|20491.8|20502.8|20472.8|0
1681261500000|2023-04-12 01:05:00|20521|20491|20533.5|20503.5|20534.2|20504.2|20518.5|20488.5|0
1681261800000|2023-04-12 01:10:00|20534.2|20504.2|20531|20501|20534.2|20504.2|20528.2|20498.2|0
1681262100000|2023-04-12 01:15:00|20530.3|20500.3|20491.7|20486.7|20541.2|20536.2|20481.7|20476.7|2595
1681262400000|2023-04-12 01:20:00|20492.2|20487.2|20513.7|20508.7|20525.7|20520.7|20473.7|20468.7|982
1681262700000|2023-04-12 01:25:00|20514.2|20509.2|20481.2|20476.2|20514.2|20509.2|20481.2|20476.2|602
1681263000000|2023-04-12 01:30:00|20478.2|20473.2|20449.2|20444.2|20515.7|20510.7|20442.7|20437.7|5058
1681263300000|2023-04-12 01:35:00|20448.2|20443.2|20425.2|20420.2|20449.2|20444.2|20368.7|20363.7|4105
1681263600000|2023-04-12 01:40:00|20428.7|20423.7|20419.2|20414.2|20434.7|20429.7|20375.2|20370.2|2214
1681263900000|2023-04-12 01:45:00|20422.2|20417.2|20389.7|20384.7|20443.7|20438.7|20366.2|20361.2|2345
1681264200000|2023-04-12 01:50:00|20389.2|20384.2|20387.7|20382.7|20403.2|20398.2|20353.2|20348.2|2096
1681264500000|2023-04-12 01:55:00|20387.2|20382.2|20359.7|20354.7|20400.7|20395.7|20354.7|20349.7|1399
1681264800000|2023-04-12 02:00:00|20357.7|20352.7|20335.7|20330.7|20372.2|20367.2|20329.2|20324.2|2019
1681265100000|2023-04-12 02:05:00|20336.7|20331.7|20328.2|20323.2|20359.2|20354.2|20326.7|20321.7|2097
1681265400000|2023-04-12 02:10:00|20327.2|20322.2|20356.2|20351.2|20368.2|20363.2|20298.7|20293.7|2508
1681265700000|2023-04-12 02:15:00|20355.7|20350.7|20363.7|20358.7|20370.2|20365.2|20336.7|20331.7|2169
1681266000000|2023-04-12 02:20:00|20364.2|20359.2|20313.7|20308.7|20366.7|20361.7|20302.7|20297.7|1607
1681266300000|2023-04-12 02:25:00|20314.7|20309.7|20338.7|20333.7|20350.7|20345.7|20311.2|20306.2|1374
1681266600000|2023-04-12 02:30:00|20338.2|20333.2|20314.7|20309.7|20347.7|20342.7|20304.2|20299.2|965
1681266900000|2023-04-12 02:35:00|20315.2|20310.2|20327.7|20322.7|20329.2|20324.2|20299.2|20294.2|1111
1681267200000|2023-04-12 02:40:00|20327.2|20322.2|20348.7|20343.7|20356.7|20351.7|20327.2|20322.2|958
1681267500000|2023-04-12 02:45:00|20349.2|20344.2|20303.2|20298.2|20351.7|20346.7|20296.7|20291.7|1069
1681267800000|2023-04-12 02:50:00|20303.7|20298.7|20342.2|20337.2|20342.2|20337.2|20298.7|20293.7|852
1681268100000|2023-04-12 02:55:00|20341.7|20336.7|20399.7|20394.7|20399.7|20394.7|20341.7|20336.7|1868
1681268400000|2023-04-12 03:00:00|20400.2|20395.2|20352.7|20347.7|20400.2|20395.2|20349.7|20344.7|1481
1681268700000|2023-04-12 03:05:00|20353.7|20348.7|20314.7|20309.7|20360.2|20355.2|20313.2|20308.2|916
1681269000000|2023-04-12 03:10:00|20313.7|20308.7|20359.7|20354.7|20360.7|20355.7|20312.2|20307.2|1000
1681269300000|2023-04-12 03:15:00|20360.7|20355.7|20333.7|20328.7|20364.2|20359.2|20326.2|20321.2|846
1681269600000|2023-04-12 03:20:00|20333.2|20328.2|20346.7|20341.7|20355.2|20350.2|20321.2|20316.2|441
1681269900000|2023-04-12 03:25:00|20347.2|20342.2|20341.7|20336.7|20349.7|20344.7|20328.7|20323.7|439
1681270200000|2023-04-12 03:30:00|20340.7|20335.7|20339.7|20334.7|20344.7|20339.7|20330.7|20325.7|310
1681270500000|2023-04-12 03:35:00|20339.2|20334.2|20354.2|20349.2|20362.7|20357.7|20337.2|20332.2|497
1681270800000|2023-04-12 03:40:00|20354.7|20349.7|20357.7|20352.7|20367.7|20362.7|20350.2|20345.2|474
1681271100000|2023-04-12 03:45:00|20358.2|20353.2|20361.7|20356.7|20367.7|20362.7|20354.2|20349.2|395
1681271400000|2023-04-12 03:50:00|20362.2|20357.2|20371.7|20366.7|20388.7|20383.7|20355.2|20350.2|552
1681271700000|2023-04-12 03:55:00|20372.2|20367.2|20366.2|20361.2|20372.7|20367.7|20361.7|20356.7|284
1681272000000|2023-04-12 04:00:00|20378.2|20348.2|20378.5|20348.5|20378.5|20348.5|20377.3|20347.3|0
1681272300000|2023-04-12 04:05:00|20378.7|20348.7|20377.2|20347.2|20379.1|20349.1|20376.9|20346.9|0
1681272600000|2023-04-12 04:10:00|20377.6|20347.6|20378.7|20348.7|20379.4|20349.4|20377.6|20347.6|0
1681272900000|2023-04-12 04:15:00|20378.4|20348.4|20379.4|20349.4|20379.4|20349.4|20378.4|20348.4|0
1681273200000|2023-04-12 04:20:00|20380.1|20350.1|20380.9|20350.9|20381.9|20351.9|20380.1|20350.1|0
1681273500000|2023-04-12 04:25:00|20380.1|20350.1|20380.1|20350.1|20380.9|20350.9|20380.1|20350.1|0
1681273800000|2023-04-12 04:30:00|20380.9|20350.9|20380.1|20350.1|20380.9|20350.9|20379.1|20349.1|0
1681274100000|2023-04-12 04:35:00|20380.9|20350.9|20380.9|20350.9|20380.9|20350.9|20380.9|20350.9|0
1681274400000|2023-04-12 04:40:00|20381.6|20351.6|20383.5|20353.5|20384.2|20354.2|20381.6|20351.6|0
1681274700000|2023-04-12 04:45:00|20382.7|20352.7|20380.9|20350.9|20382.7|20352.7|20379.5|20349.5|0
1681275000000|2023-04-12 04:50:00|20380.2|20350.2|20379.5|20349.5|20382|20352|20379.5|20349.5|0
1681275300000|2023-04-12 04:55:00|20380.2|20350.2|20380.2|20350.2|20380.2|20350.2|20380.2|20350.2|9
1681275600000|2023-04-12 05:00:00|20365.2|20360.2|20342.7|20337.7|20369.7|20364.7|20342.2|20337.2|848
1681275900000|2023-04-12 05:05:00|20344.2|20339.2|20341.7|20336.7|20361.7|20356.7|20333.7|20328.7|585
1681276200000|2023-04-12 05:10:00|20341.2|20336.2|20304.7|20299.7|20342.7|20337.7|20302.2|20297.2|1097
1681276500000|2023-04-12 05:15:00|20305.2|20300.2|20342.7|20337.7|20342.7|20337.7|20301.7|20296.7|848
1681276800000|2023-04-12 05:20:00|20342.2|20337.2|20342.2|20337.2|20359.7|20354.7|20340.2|20335.2|808
1681277100000|2023-04-12 05:25:00|20342.7|20337.7|20322.7|20317.7|20347.7|20342.7|20316.7|20311.7|668
1681277400000|2023-04-12 05:30:00|20322.2|20317.2|20324.7|20319.7|20342.7|20337.7|20317.2|20312.2|625
1681277700000|2023-04-12 05:35:00|20325.2|20320.2|20361.2|20356.2|20362.7|20357.7|20316.7|20311.7|620
1681278000000|2023-04-12 05:40:00|20360.2|20355.2|20344.7|20339.7|20364.2|20359.2|20342.2|20337.2|479
1681278300000|2023-04-12 05:45:00|20343.7|20338.7|20353.2|20348.2|20362.7|20357.7|20340.7|20335.7|443
1681278600000|2023-04-12 05:50:00|20351.7|20346.7|20359.7|20354.7|20375.2|20370.2|20342.7|20337.7|892
1681278900000|2023-04-12 05:55:00|20360.2|20355.2|20375.7|20370.7|20382.2|20377.2|20359.7|20354.7|684
1681279200000|2023-04-12 06:00:00|20374.7|20369.7|20355.7|20350.7|20376.2|20371.2|20354.7|20349.7|706
1681279500000|2023-04-12 06:05:00|20356.7|20351.7|20354.7|20349.7|20366.2|20361.2|20345.7|20340.7|605
1681279800000|2023-04-12 06:10:00|20353.2|20348.2|20371.7|20366.7|20371.7|20366.7|20342.7|20337.7|590
1681280100000|2023-04-12 06:15:00|20370.7|20365.7|20357.7|20352.7|20370.7|20365.7|20351.7|20346.7|440
1681280400000|2023-04-12 06:20:00|20358.7|20353.7|20361.7|20356.7|20389.2|20384.2|20356.2|20351.2|1002
1681280700000|2023-04-12 06:25:00|20360.7|20355.7|20327.7|20322.7|20371.7|20366.7|20321.7|20316.7|1304
1681281000000|2023-04-12 06:30:00|20330.2|20325.2|20334.7|20329.7|20342.2|20337.2|20323.7|20318.7|710
1681281300000|2023-04-12 06:35:00|20335.2|20330.2|20310.7|20305.7|20341.7|20336.7|20307.2|20302.2|1210
1681281600000|2023-04-12 06:40:00|20310.2|20305.2|20282.2|20277.2|20310.2|20305.2|20276.2|20271.2|1980
1681281900000|2023-04-12 06:45:00|20281.7|20276.7|20279.7|20274.7|20302.2|20297.2|20276.2|20271.2|1276
1681282200000|2023-04-12 06:50:00|20280.2|20275.2|20308.2|20303.2|20311.7|20306.7|20274.7|20269.7|1057
1681282500000|2023-04-12 06:55:00|20307.7|20302.7|20297.7|20292.7|20312.7|20307.7|20289.7|20284.7|729
1681282800000|2023-04-12 07:00:00|20298.7|20293.7|20287.7|20282.7|20304.7|20299.7|20283.2|20278.2|695
1681283100000|2023-04-12 07:05:00|20288.2|20283.2|20301.7|20296.7|20309.7|20304.7|20283.2|20278.2|578
1681283400000|2023-04-12 07:10:00|20300.7|20295.7|20300.2|20295.2|20305.7|20300.7|20289.2|20284.2|482
1681283700000|2023-04-12 07:15:00|20298.7|20293.7|20260.2|20255.2|20310.7|20305.7|20250.7|20245.7|1504
1681284000000|2023-04-12 07:20:00|20260.7|20255.7|20266.2|20261.2|20271.7|20266.7|20248.7|20243.7|1048
1681284300000|2023-04-12 07:25:00|20265.7|20260.7|20273.7|20268.7|20278.7|20273.7|20254.7|20249.7|717
1681284600000|2023-04-12 07:30:00|20274.2|20269.2|20269.7|20264.7|20282.2|20277.2|20267.2|20262.2|711
1681284900000|2023-04-12 07:35:00|20269.2|20264.2|20256.7|20251.7|20274.2|20269.2|20256.2|20251.2|654
1681285200000|2023-04-12 07:40:00|20257.2|20252.2|20275.7|20270.7|20279.7|20274.7|20256.7|20251.7|584
1681285500000|2023-04-12 07:45:00|20276.2|20271.2|20290.7|20285.7|20290.7|20285.7|20276.2|20271.2|824
1681285800000|2023-04-12 07:50:00|20291.2|20286.2|20300.2|20295.2|20315.2|20310.2|20291.2|20286.2|1310
1681286100000|2023-04-12 07:55:00|20300.7|20295.7|20276.7|20271.7|20300.7|20295.7|20271.7|20266.7|911
1681286400000|2023-04-12 08:00:00|20276.2|20271.2|20292.2|20287.2|20298.7|20293.7|20274.2|20269.2|1096
1681286700000|2023-04-12 08:05:00|20291.7|20286.7|20322.7|20317.7|20328.7|20323.7|20291.7|20286.7|1779
1681287000000|2023-04-12 08:10:00|20323.7|20318.7|20331.7|20326.7|20333.7|20328.7|20305.2|20300.2|805
1681287300000|2023-04-12 08:15:00|20332.2|20327.2|20331.2|20326.2|20338.7|20333.7|20326.2|20321.2|791
1681287600000|2023-04-12 08:20:00|20330.7|20325.7|20327.7|20322.7|20335.7|20330.7|20317.7|20312.7|795
1681287900000|2023-04-12 08:25:00|20329.2|20324.2|20337.7|20332.7|20340.2|20335.2|20327.2|20322.2|821
1681288200000|2023-04-12 08:30:00|20346.6|20316.6|20341|20311|20348.2|20318.2|20341|20311|0
1681288500000|2023-04-12 08:35:00|20340.3|20310.3|20339.5|20309.5|20343.4|20313.4|20338.8|20308.8|0
1681288800000|2023-04-12 08:40:00|20338.8|20308.8|20333.6|20303.6|20338.8|20308.8|20333.6|20303.6|0
1681289100000|2023-04-12 08:45:00|20333.9|20303.9|20333.5|20303.5|20334.6|20304.6|20332.5|20302.5|0
1681289400000|2023-04-12 08:50:00|20332.8|20302.8|20334.5|20304.5|20335.3|20305.3|20332.8|20302.8|0
1681289700000|2023-04-12 08:55:00|20333.8|20303.8|20332.2|20302.2|20335.6|20305.6|20328.7|20298.7|0
1681290000000|2023-04-12 09:00:00|20333|20303|20331.6|20301.6|20334.3|20304.3|20329.4|20299.4|0
1681290300000|2023-04-12 09:05:00|20331.7|20301.7|20334.1|20304.1|20334.8|20304.8|20329.1|20299.1|0
1681290600000|2023-04-12 09:10:00|20334.8|20304.8|20334.3|20304.3|20335.6|20305.6|20331.9|20301.9|0
1681290900000|2023-04-12 09:15:00|20333.6|20303.6|20326.2|20318.2|20345.2|20337.2|20324.2|20303.3|122
1681291200000|2023-04-12 09:20:00|20325.7|20317.7|20318.7|20310.7|20327.7|20319.7|20318.7|20310.7|225
1681291500000|2023-04-12 09:25:00|20318.2|20310.2|20314.2|20306.2|20319.7|20311.7|20311.7|20303.7|98
1681291800000|2023-04-12 09:30:00|20313.7|20305.7|20311.2|20303.2|20316.2|20308.2|20308.2|20300.2|70
1681292100000|2023-04-12 09:35:00|20311.7|20303.7|20313.2|20305.2|20315.7|20307.7|20309.2|20301.2|44
1681292400000|2023-04-12 09:40:00|20311.2|20303.2|20315.2|20307.2|20316.7|20308.7|20308.7|20300.7|49
1681292700000|2023-04-12 09:45:00|20314.7|20306.7|20313.7|20305.7|20316.2|20308.2|20312.7|20304.7|34
1681293000000|2023-04-12 09:50:00|20314.2|20306.2|20319.2|20311.2|20321.2|20313.2|20312.7|20304.7|67
1681293300000|2023-04-12 09:55:00|20319.7|20311.7|20319.7|20311.7|20324.2|20316.2|20318.2|20310.2|49
1681293600000|2023-04-12 10:00:00|20320.7|20312.7|20319.7|20311.7|20324.7|20316.7|20318.7|20310.7|27
1681293900000|2023-04-12 10:05:00|20319.2|20311.2|20327.2|20319.2|20327.7|20319.7|20318.2|20310.2|26
1681294200000|2023-04-12 10:10:00|20326.7|20318.7|20319.2|20311.2|20329.2|20321.2|20318.7|20310.7|45
1681294500000|2023-04-12 10:15:00|20318.7|20310.7|20320.2|20312.2|20323.7|20315.7|20314.7|20306.7|60
1681294800000|2023-04-12 10:20:00|20319.7|20311.7|20316.7|20308.7|20320.7|20312.7|20314.7|20306.7|40
1681295100000|2023-04-12 10:25:00|20316.2|20308.2|20314.2|20306.2|20318.2|20310.2|20312.2|20304.2|38
1681295400000|2023-04-12 10:30:00|20314.7|20306.7|20311.7|20303.7|20317.2|20309.2|20309.7|20301.7|27
1681295700000|2023-04-12 10:35:00|20312.2|20304.2|20308.7|20300.7|20312.7|20304.7|20307.7|20299.7|25
1681296000000|2023-04-12 10:40:00|20309.2|20301.2|20310.2|20302.2|20311.7|20303.7|20307.7|20299.7|23
1681296300000|2023-04-12 10:45:00|20310.7|20302.7|20323.2|20315.2|20323.2|20315.2|20309.2|20301.2|59
1681296600000|2023-04-12 10:50:00|20323.7|20315.7|20323.7|20315.7|20327.2|20319.2|20320.2|20312.2|36
1681296900000|2023-04-12 10:55:00|20323.2|20315.2|20321.2|20313.2|20325.2|20317.2|20320.7|20312.7|37
1681297200000|2023-04-12 11:00:00|20321.7|20313.7|20333.2|20325.2|20333.7|20325.7|20317.7|20309.7|46
1681297500000|2023-04-12 11:05:00|20332.7|20324.7|20326.2|20318.2|20334.7|20326.7|20326.2|20318.2|46
1681297800000|2023-04-12 11:10:00|20324.2|20316.2|20321.7|20313.7|20328.2|20320.2|20320.2|20312.2|55
1681298100000|2023-04-12 11:15:00|20321.2|20313.2|20319.2|20311.2|20324.2|20316.2|20318.2|20310.2|18
1681298400000|2023-04-12 11:20:00|20318.7|20310.7|20318.2|20310.2|20322.2|20314.2|20317.7|20309.7|22
1681298700000|2023-04-12 11:25:00|20317.7|20309.7|20315.2|20307.2|20320.2|20312.2|20314.2|20306.2|35
1681299000000|2023-04-12 11:30:00|20314.7|20306.7|20313.2|20305.2|20319.7|20311.7|20313.2|20305.2|18
1681299300000|2023-04-12 11:35:00|20312.7|20304.7|20321.2|20313.2|20321.7|20313.7|20312.7|20304.7|59
1681299600000|2023-04-12 11:40:00|20320.7|20312.7|20326.7|20318.7|20327.7|20319.7|20319.7|20311.7|69
1681299900000|2023-04-12 11:45:00|20327.2|20319.2|20325.2|20317.2|20327.2|20319.2|20323.7|20315.7|47
1681300200000|2023-04-12 11:50:00|20324.7|20316.7|20327.7|20319.7|20328.7|20320.7|20322.2|20314.2|58
1681300500000|2023-04-12 11:55:00|20328.2|20320.2|20321.7|20313.7|20328.2|20320.2|20321.7|20313.7|35
1681300800000|2023-04-12 12:00:00|20322.2|20314.2|20311.2|20303.2|20322.7|20314.7|20305.7|20297.7|119
1681301100000|2023-04-12 12:05:00|20312.2|20304.2|20308.7|20300.7|20314.7|20306.7|20306.2|20298.2|30
1681301400000|2023-04-12 12:10:00|20308.2|20300.2|20306.7|20298.7|20315.2|20307.2|20305.7|20297.7|47
1681301700000|2023-04-12 12:15:00|20306.2|20298.2|20308.2|20300.2|20308.7|20300.7|20302.7|20294.7|48
1681302000000|2023-04-12 12:20:00|20307.7|20299.7|20306.2|20298.2|20309.2|20301.2|20302.7|20294.7|73
1681302300000|2023-04-12 12:25:00|20305.7|20297.7|20308.7|20300.7|20312.7|20304.7|20304.2|20296.2|111
1681302600000|2023-04-12 12:30:00|20315.2|20307.2|20414.7|20406.7|20415.7|20407.7|20315.2|20307.2|1378
1681302900000|2023-04-12 12:35:00|20414.2|20406.2|20398.2|20390.2|20422.7|20414.7|20384.2|20376.2|398
1681303200000|2023-04-12 12:40:00|20398.7|20390.7|20378.7|20370.7|20411.2|20403.2|20375.7|20367.7|433
1681303500000|2023-04-12 12:45:00|20379.2|20371.2|20379.7|20371.7|20384.7|20376.7|20358.2|20350.2|196
1681303800000|2023-04-12 12:50:00|20379.2|20371.2|20379.7|20371.7|20388.2|20380.2|20374.2|20366.2|114
1681304100000|2023-04-12 12:55:00|20379.2|20371.2|20366.2|20358.2|20385.2|20377.2|20366.2|20358.2|57
1681304400000|2023-04-12 13:00:00|20366.7|20358.7|20370.7|20362.7|20376.7|20368.7|20356.7|20348.7|101
1681304700000|2023-04-12 13:05:00|20370.2|20362.2|20373.7|20365.7|20378.7|20370.7|20361.7|20353.7|83
1681305000000|2023-04-12 13:10:00|20374.2|20366.2|20391.2|20383.2|20392.7|20384.7|20373.2|20365.2|98
1681305300000|2023-04-12 13:15:00|20390.7|20382.7|20389.2|20381.2|20394.7|20386.7|20380.7|20372.7|133
1681305600000|2023-04-12 13:20:00|20388.7|20380.7|20389.7|20381.7|20394.7|20386.7|20384.7|20376.7|123
1681305900000|2023-04-12 13:25:00|20389.2|20381.2|20373.7|20365.7|20389.7|20381.7|20373.7|20365.7|95
1681306200000|2023-04-12 13:30:00|20373.2|20365.2|20375.2|20367.2|20403.7|20395.7|20369.2|20361.2|602
1681306500000|2023-04-12 13:35:00|20375.7|20367.7|20357.2|20349.2|20391.2|20383.2|20350.7|20342.7|415
1681306800000|2023-04-12 13:40:00|20356.7|20348.7|20306.2|20298.2|20370.2|20362.2|20299.2|20291.2|498
1681307100000|2023-04-12 13:45:00|20306.7|20298.7|20264.7|20256.7|20312.7|20304.7|20229.7|20221.7|994
1681307400000|2023-04-12 13:50:00|20265.2|20257.2|20261.2|20253.2|20275.2|20267.2|20238.7|20230.7|441
1681307700000|2023-04-12 13:55:00|20261.7|20253.7|20254.7|20246.7|20266.7|20258.7|20245.7|20237.7|222
1681308000000|2023-04-12 14:00:00|20254.2|20246.2|20284.7|20276.7|20288.2|20280.2|20238.7|20230.7|305
1681308300000|2023-04-12 14:05:00|20285.2|20277.2|20292.7|20284.7|20302.2|20294.2|20266.7|20258.7|287
1681308600000|2023-04-12 14:10:00|20293.2|20285.2|20302.7|20294.7|20308.2|20300.2|20289.2|20281.2|163
1681308900000|2023-04-12 14:15:00|20303.2|20295.2|20277.2|20269.2|20308.2|20300.2|20277.2|20269.2|199
1681309200000|2023-04-12 14:20:00|20277.7|20269.7|20272.7|20264.7|20285.2|20277.2|20266.2|20258.2|211
1681309500000|2023-04-12 14:25:00|20272.2|20264.2|20250.7|20242.7|20272.2|20264.2|20247.7|20239.7|235
1681309800000|2023-04-12 14:30:00|20250.2|20242.2|20187.2|20179.2|20253.2|20245.2|20185.7|20177.7|838
1681310100000|2023-04-12 14:35:00|20188.2|20180.2|20176.7|20168.7|20200.2|20192.2|20173.7|20165.7|411
1681310400000|2023-04-12 14:40:00|20176.2|20168.2|20185.2|20177.2|20206.2|20198.2|20174.7|20166.7|293
1681310700000|2023-04-12 14:45:00|20185.7|20177.7|20181.7|20173.7|20196.7|20188.7|20181.2|20173.2|160
1681311000000|2023-04-12 14:50:00|20181.2|20173.2|20146.2|20138.2|20189.7|20181.7|20141.2|20133.2|459
1681311300000|2023-04-12 14:55:00|20146.7|20138.7|20143.7|20135.7|20149.7|20141.7|20125.2|20117.2|347
1681311600000|2023-04-12 15:00:00|20140.7|20132.7|20119.2|20111.2|20152.2|20144.2|20118.7|20110.7|239
1681311900000|2023-04-12 15:05:00|20118.7|20110.7|20103.7|20095.7|20125.2|20117.2|20088.7|20080.7|326
1681312200000|2023-04-12 15:10:00|20102.7|20094.7|20109.7|20101.7|20109.7|20101.7|20088.7|20080.7|203
1681312500000|2023-04-12 15:15:00|20110.2|20102.2|20133.7|20125.7|20139.7|20131.7|20108.2|20100.2|300
1681312800000|2023-04-12 15:20:00|20134.2|20126.2|20128.7|20120.7|20145.2|20137.2|20123.7|20115.7|244
1681313100000|2023-04-12 15:25:00|20129.2|20121.2|20124.7|20116.7|20130.2|20122.2|20111.7|20103.7|171
1681313400000|2023-04-12 15:30:00|20123.7|20115.7|20107.7|20099.7|20126.2|20118.2|20103.2|20095.2|176
1681313700000|2023-04-12 15:35:00|20106.7|20098.7|20110.2|20102.2|20115.2|20107.2|20102.7|20094.7|126
1681314000000|2023-04-12 15:40:00|20109.7|20101.7|20131.7|20123.7|20132.2|20124.2|20109.2|20101.2|126
1681314300000|2023-04-12 15:45:00|20131.2|20123.2|20134.2|20126.2|20143.7|20135.7|20129.7|20121.7|223
1681314600000|2023-04-12 15:50:00|20133.7|20125.7|20127.2|20119.2|20136.2|20128.2|20120.2|20112.2|174
1681314900000|2023-04-12 15:55:00|20127.7|20119.7|20131.7|20123.7|20137.7|20129.7|20122.7|20114.7|88
1681315200000|2023-04-12 16:00:00|20132.7|20124.7|20128.7|20120.7|20139.7|20131.7|20127.7|20119.7|87
1681315500000|2023-04-12 16:05:00|20128.2|20120.2|20131.2|20123.2|20131.7|20123.7|20123.2|20115.2|64
1681315800000|2023-04-12 16:10:00|20130.7|20122.7|20137.7|20129.7|20146.7|20138.7|20129.7|20121.7|120
1681316100000|2023-04-12 16:15:00|20138.2|20130.2|20139.2|20131.2|20142.2|20134.2|20131.2|20123.2|74
1681316400000|2023-04-12 16:20:00|20139.7|20131.7|20135.7|20127.7|20147.7|20139.7|20132.7|20124.7|78
1681316700000|2023-04-12 16:25:00|20136.2|20128.2|20142.7|20134.7|20144.7|20136.7|20131.7|20123.7|103
1681317000000|2023-04-12 16:30:00|20142.2|20134.2|20151.2|20143.2|20157.7|20149.7|20141.2|20133.2|212
1681317300000|2023-04-12 16:35:00|20150.7|20142.7|20154.7|20146.7|20158.2|20150.2|20147.7|20139.7|75
1681317600000|2023-04-12 16:40:00|20155.2|20147.2|20128.2|20120.2|20157.7|20149.7|20127.2|20119.2|110
1681317900000|2023-04-12 16:45:00|20128.7|20120.7|20142.2|20134.2|20147.7|20139.7|20126.2|20118.2|88
1681318200000|2023-04-12 16:50:00|20141.7|20133.7|20151.7|20143.7|20153.7|20145.7|20137.7|20129.7|45
1681318500000|2023-04-12 16:55:00|20151.2|20143.2|20152.7|20144.7|20156.7|20148.7|20143.7|20135.7|31
1681318800000|2023-04-12 17:00:00|20153.7|20145.7|20158.2|20150.2|20159.2|20151.2|20138.2|20130.2|132
1681319100000|2023-04-12 17:05:00|20158.7|20150.7|20164.7|20156.7|20168.2|20160.2|20157.7|20149.7|158
1681319400000|2023-04-12 17:10:00|20165.2|20157.2|20169.7|20161.7|20179.7|20171.7|20165.2|20157.2|358
1681319700000|2023-04-12 17:15:00|20169.2|20161.2|20172.7|20164.7|20177.7|20169.7|20166.2|20158.2|225
1681320000000|2023-04-12 17:20:00|20173.2|20165.2|20159.7|20151.7|20175.2|20167.2|20156.2|20148.2|81
1681320300000|2023-04-12 17:25:00|20160.2|20152.2|20167.7|20159.7|20169.2|20161.2|20155.2|20147.2|36
1681320600000|2023-04-12 17:30:00|20168.2|20160.2|20155.2|20147.2|20170.2|20162.2|20154.7|20146.7|31
1681320900000|2023-04-12 17:35:00|20155.7|20147.7|20135.2|20127.2|20158.7|20150.7|20133.7|20125.7|91
1681321200000|2023-04-12 17:40:00|20134.7|20126.7|20129.7|20121.7|20139.7|20131.7|20129.7|20121.7|31
1681321500000|2023-04-12 17:45:00|20128.7|20120.7|20114.2|20106.2|20129.2|20121.2|20113.7|20105.7|90
1681321800000|2023-04-12 17:50:00|20114.7|20106.7|20114.7|20106.7|20121.7|20113.7|20113.2|20105.2|33
1681322100000|2023-04-12 17:55:00|20115.2|20107.2|20104.7|20096.7|20115.2|20107.2|20104.2|20096.2|59
1681322400000|2023-04-12 18:00:00|20105.2|20097.2|20101.7|20093.7|20109.2|20101.2|20084.2|20076.2|262
1681322700000|2023-04-12 18:05:00|20102.2|20094.2|20091.7|20083.7|20111.7|20103.7|20089.7|20081.7|67
1681323000000|2023-04-12 18:10:00|20091.2|20083.2|20106.2|20098.2|20107.7|20099.7|20084.2|20076.2|75
1681323300000|2023-04-12 18:15:00|20106.7|20098.7|20101.7|20093.7|20110.2|20102.2|20100.7|20092.7|47
1681323600000|2023-04-12 18:20:00|20102.2|20094.2|20098.2|20090.2|20109.2|20101.2|20097.2|20089.2|52
1681323900000|2023-04-12 18:25:00|20097.7|20089.7|20063.7|20055.7|20100.2|20092.2|20052.7|20044.7|212
1681324200000|2023-04-12 18:30:00|20063.2|20055.2|20052.7|20044.7|20063.2|20055.2|20044.2|20036.2|140
1681324500000|2023-04-12 18:35:00|20053.2|20045.2|20059.7|20051.7|20069.7|20061.7|20047.2|20039.2|106
1681324800000|2023-04-12 18:40:00|20060.2|20052.2|20050.2|20042.2|20063.7|20055.7|20049.2|20041.2|44
1681325100000|2023-04-12 18:45:00|20050.7|20042.7|20043.2|20035.2|20063.7|20055.7|20041.2|20033.2|131
1681325400000|2023-04-12 18:50:00|20042.7|20034.7|20043.2|20035.2|20049.2|20041.2|20036.2|20028.2|140
1681325700000|2023-04-12 18:55:00|20043.7|20035.7|20059.6|20029.6|20059.6|20046.2|20040.7|20029.6|134
1681326000000|2023-04-12 19:00:00|20059.4|20029.4|20046.1|20016.1|20059.9|20029.9|20044.1|20014.1|0
1681326300000|2023-04-12 19:05:00|20045.9|20015.9|20037.2|20007.2|20057.5|20027.5|20036.9|20006.9|0
1681326600000|2023-04-12 19:10:00|20037|20007|20011.9|19981.9|20037.2|20007.2|19998.9|19968.9|0
1681326900000|2023-04-12 19:15:00|20011.5|19981.5|20010.2|19980.2|20011.5|19981.5|19997.6|19967.6|0
1681327200000|2023-04-12 19:20:00|20010|19980|20007.6|19977.6|20019.6|19989.6|20005.8|19975.8|0
1681327500000|2023-04-12 19:25:00|20007.8|19977.8|19998.5|19968.5|20010.6|19980.6|19998.2|19968.2|0
1681327800000|2023-04-12 19:30:00|19998.7|19968.7|20007.1|19977.1|20016|19986|19997.6|19967.6|0
1681328100000|2023-04-12 19:35:00|20006.7|19976.7|20019.6|19989.6|20026.9|19996.9|20001.9|19971.9|0
1681328400000|2023-04-12 19:40:00|20019.8|19989.8|20031.7|20001.7|20035.1|20005.1|20016.1|19986.1|0
1681328700000|2023-04-12 19:45:00|20031.6|20001.6|20021.3|19991.3|20040.4|20010.4|20020.7|19990.7|0
1681329000000|2023-04-12 19:50:00|20020.4|19990.4|20050|20020|20052.4|20022.4|20020.3|19990.3|0
1681329300000|2023-04-12 19:55:00|20049.6|20019.6|20059.9|20029.9|20059.9|20029.9|20033|20003|0
1681329600000|2023-04-12 20:00:00|20060.6|20030.6|20055.7|20025.7|20064.8|20034.8|20051.7|20021.7|0
1681329900000|2023-04-12 20:05:00|20055|20025|20053|20023|20055.7|20025.7|20052.2|20022.2|0
1681330200000|2023-04-12 20:10:00|20053.7|20023.7|20054.6|20024.6|20055.4|20025.4|20053|20023|0
1681330500000|2023-04-12 20:15:00|20055|20025|20049.4|20019.4|20055.4|20025.4|20049|20019|0
1681330800000|2023-04-12 20:20:00|20048.7|20018.7|20051|20021|20051.8|20021.8|20048.6|20018.6|0
1681331100000|2023-04-12 20:25:00|20050.3|20020.3|20049.8|20019.8|20053|20023|20049|20019|0
1681331400000|2023-04-12 20:30:00|20050.5|20020.5|20049.2|20019.2|20050.6|20020.6|20048.6|20018.6|0
1681331700000|2023-04-12 20:35:00|20048.5|20018.5|20050.4|20020.4|20051.5|20021.5|20048.4|20018.4|0
1681332000000|2023-04-12 20:40:00|20050.5|20020.5|20048.3|20018.3|20050.5|20020.5|20048|20018|0
1681332300000|2023-04-12 20:45:00|20049|20019|20048.3|20018.3|20050.7|20020.7|20048.1|20018.1|0
1681332600000|2023-04-12 20:50:00|20049|20019|20047.6|20017.6|20049.1|20019.1|20046.4|20016.4|0
1681332900000|2023-04-12 20:55:00|20046.8|20016.8|20048.1|20018.1|20048.3|20018.3|20046.1|20016.1|0
1681333200000|2023-04-12 21:00:00|20049.1|20019.1|20015.6|19985.6|20049.2|20019.2|20015.6|19985.6|0
1681333500000|2023-04-12 21:05:00|20015.7|19985.7|20003.2|19973.2|20015.7|19985.7|20003.2|19973.2|0
1681333800000|2023-04-12 21:10:00|20001.3|19971.3|20016.5|19986.5|20018.1|19988.1|19999.8|19969.8|0
1681334100000|2023-04-12 21:15:00|20016.8|19986.8|20014.3|19984.3|20017|19987|20014.3|19984.3|0
1681334400000|2023-04-12 21:20:00|20015.1|19985.1|20017.6|19987.6|20018.2|19988.2|20015.1|19985.1|0
1681334700000|2023-04-12 21:25:00|20018|19988|20022.8|19992.8|20022.8|19992.8|20018|19988|0
1681335000000|2023-04-12 21:30:00|20021.7|19991.7|20032.8|20002.8|20033.2|20003.2|20021.6|19991.6|0
1681335300000|2023-04-12 21:35:00|20032.9|20002.9|20033.3|20003.3|20033.8|20003.8|20032.2|20002.2|0
1681335600000|2023-04-12 21:40:00|20033.7|20003.7|20033.3|20003.3|20033.8|20003.8|20033.3|20003.3|0
1681335900000|2023-04-12 21:45:00|20033.6|20003.6|20033.2|20003.2|20033.7|20003.7|20032.2|20002.2|0
1681336200000|2023-04-12 21:50:00|20032.8|20002.8|20033|20003|20033.8|20003.8|20032.6|20002.6|0
1681336500000|2023-04-12 21:55:00|20033.1|20003.1|20034.5|20004.5|20034.9|20004.9|20033|20003|0
1681336800000|2023-04-12 22:00:00|20036.2|20006.2|20031.2|20001.2|20036.8|20006.8|20031.2|20001.2|0
1681337100000|2023-04-12 22:05:00|20031.9|20001.9|20030.4|20000.4|20032.9|20002.9|20028.8|19998.8|0
1681337400000|2023-04-12 22:10:00|20029.8|19999.8|20021|19991|20029.8|19999.8|20020.3|19990.3|0
1681337700000|2023-04-12 22:15:00|20020.2|19990.2|20019.5|19989.5|20022.4|19992.4|20019.2|19989.2|0
1681338000000|2023-04-12 22:20:00|20019.2|19989.2|20016.8|19986.8|20019.9|19989.9|20016.1|19986.1|0
1681338300000|2023-04-12 22:25:00|20013|19983|20013.4|19983.4|20013.4|19983.4|20012.6|19982.6|0
1681338600000|2023-04-12 22:30:00|20012.7|19982.7|19977.4|19947.4|20012.7|19982.7|19976.8|19946.8|0
1681338900000|2023-04-12 22:35:00|19978.1|19948.1|19936|19906|19979|19949|19936|19906|0
1681339200000|2023-04-12 22:40:00|19932.3|19902.3|19930.4|19900.4|19936|19906|19930.4|19900.4|0
1681339500000|2023-04-12 22:45:00|19929.9|19899.9|19919.2|19889.2|19935.2|19905.2|19917.5|19887.5|0
1681339800000|2023-04-12 22:50:00|19919.6|19889.6|19904.9|19874.9|19927.4|19897.4|19898.6|19868.6|0
1681340100000|2023-04-12 22:55:00|19897.6|19867.6|19863.5|19833.5|19897.8|19867.8|19833.9|19803.9|0
1681340400000|2023-04-12 23:00:00|19864.2|19834.2|19844.9|19814.9|19877.1|19847.1|19842.3|19812.3|0
1681340700000|2023-04-12 23:05:00|19844.2|19814.2|19865.2|19835.2|19865.2|19835.2|19826.1|19796.1|0
1681341000000|2023-04-12 23:10:00|19864.5|19834.5|19890.3|19860.3|19895.6|19865.6|19864.4|19834.4|0
1681341300000|2023-04-12 23:15:00|19891|19861|19898.8|19868.8|19898.8|19868.8|19888.5|19858.5|0
1681341600000|2023-04-12 23:20:00|19898.1|19868.1|19927|19897|19933.5|19903.5|19898.1|19868.1|0
1681341900000|2023-04-12 23:25:00|19926.2|19896.2|19925.3|19895.3|19927.1|19897.1|19924.5|19894.5|0
1681342200000|2023-04-12 23:30:00|19926|19896|19963.2|19933.2|19968.1|19938.1|19924.7|19894.7|0
1681342500000|2023-04-12 23:35:00|19963.9|19933.9|19952.1|19922.1|19964.4|19934.4|19952.1|19922.1|0
1681342800000|2023-04-12 23:40:00|19951.4|19921.4|19953.2|19923.2|19955.6|19925.6|19947.7|19917.7|0
1681343100000|2023-04-12 23:45:00|19953.9|19923.9|19954.7|19924.7|19954.7|19924.7|19951.5|19921.5|0
1681343400000|2023-04-12 23:50:00|19954.3|19924.3|19954|19924|19955.2|19925.2|19952.8|19922.8|0
1681343700000|2023-04-12 23:55:00|19954.1|19924.1|19949.4|19919.4|19954.7|19924.7|19946.6|19916.6|0
1681344000000|2023-04-13 00:00:00|19949.7|19919.7|19941.1|19911.1|19951|19921|19940.2|19910.2|0
1681344300000|2023-04-13 00:05:00|19941.8|19911.8|19945.9|19915.9|19946.9|19916.9|19941.8|19911.8|0
1681344600000|2023-04-13 00:10:00|19945.5|19915.5|19944.7|19914.7|19945.5|19915.5|19943|19913|0
1681344900000|2023-04-13 00:15:00|19945.4|19915.4|19944.7|19914.7|19945.6|19915.6|19941.3|19911.3|0
1681345200000|2023-04-13 00:20:00|19944.5|19914.5|19947|19917|19947.4|19917.4|19943.8|19913.8|0
1681345500000|2023-04-13 00:25:00|19946.2|19916.2|19946.1|19916.1|19947.7|19917.7|19945.2|19915.2|0
1681345800000|2023-04-13 00:30:00|19946.8|19916.8|19951.1|19921.1|19951.4|19921.4|19946.8|19916.8|0
1681346100000|2023-04-13 00:35:00|19951.8|19921.8|19958.8|19928.8|19959.2|19929.2|19951.1|19921.1|0
1681346400000|2023-04-13 00:40:00|19959.6|19929.6|19971.9|19941.9|19973.6|19943.6|19958.5|19928.5|0
1681346700000|2023-04-13 00:45:00|19971.2|19941.2|19985.5|19955.5|19985.5|19955.5|19968.7|19938.7|0
1681347000000|2023-04-13 00:50:00|19984.7|19954.7|20010.5|19980.5|20010.5|19980.5|19982.3|19952.3|0
1681347300000|2023-04-13 00:55:00|20010.1|19980.1|20014.4|19984.4|20015.1|19985.1|20010.1|19980.1|0
1681347600000|2023-04-13 01:00:00|20015.1|19985.1|20015.1|19985.1|20027.4|19997.4|20014.1|19984.1|0
1681347900000|2023-04-13 01:05:00|20015.8|19985.8|19982.6|19952.6|20016.5|19986.5|19982.6|19952.6|0
1681348200000|2023-04-13 01:10:00|19983.3|19953.3|19981.9|19951.9|19984.4|19954.4|19980.5|19950.5|0
1681348500000|2023-04-13 01:15:00|19959.7|19954.7|19938.7|19933.7|19962.7|19957.7|19892.2|19887.2|3873
1681348800000|2023-04-13 01:20:00|19940.7|19935.7|19969.2|19964.2|19977.7|19972.7|19934.7|19929.7|1852
1681349100000|2023-04-13 01:25:00|19972.7|19967.7|19944.7|19939.7|19983.2|19978.2|19941.7|19936.7|1312
1681349400000|2023-04-13 01:30:00|19942.2|19937.2|19949.7|19944.7|19973.7|19968.7|19867.7|19862.7|8279
1681349700000|2023-04-13 01:35:00|19948.7|19943.7|19945.7|19940.7|19968.7|19963.7|19906.2|19901.2|4098
1681350000000|2023-04-13 01:40:00|19944.2|19939.2|19990.2|19985.2|20010.7|20005.7|19919.2|19914.2|3572
1681350300000|2023-04-13 01:45:00|19993.7|19988.7|19998.7|19993.7|20015.7|20010.7|19955.7|19950.7|3174
1681350600000|2023-04-13 01:50:00|19999.7|19994.7|20074.7|20069.7|20083.7|20078.7|19991.7|19986.7|3550
1681350900000|2023-04-13 01:55:00|20075.2|20070.2|20118.7|20113.7|20119.2|20114.2|20065.2|20060.2|2837
1681351200000|2023-04-13 02:00:00|20118.2|20113.2|20112.9|20107.9|20135.2|20130.2|20100.2|20095.2|2811
1681351500000|2023-04-13 02:05:00|20112.4|20107.4|20129.9|20124.9|20155.4|20150.4|20102.9|20097.9|2342
1681351800000|2023-04-13 02:10:00|20130.4|20125.4|20167.9|20162.9|20171.4|20166.4|20123.9|20118.9|2747
1681352100000|2023-04-13 02:15:00|20168.9|20163.9|20133.9|20128.9|20173.4|20168.4|20124.9|20119.9|1880
1681352400000|2023-04-13 02:20:00|20139.4|20134.4|20116.9|20111.9|20142.9|20137.9|20102.4|20097.4|1345
1681352700000|2023-04-13 02:25:00|20116.4|20111.4|20141.4|20136.4|20146.4|20141.4|20101.4|20096.4|1134
1681353000000|2023-04-13 02:30:00|20142.9|20137.9|20194.9|20189.9|20194.9|20189.9|20137.9|20132.9|2186
1681353300000|2023-04-13 02:35:00|20196.4|20191.4|20252.4|20247.4|20275.9|20270.9|20196.4|20191.4|3672
1681353600000|2023-04-13 02:40:00|20249.4|20244.4|20256.4|20251.4|20262.4|20257.4|20227.4|20222.4|2083
1681353900000|2023-04-13 02:45:00|20255.9|20250.9|20224.4|20219.4|20256.4|20251.4|20209.9|20204.9|1372
1681354200000|2023-04-13 02:50:00|20223.9|20218.9|20209.9|20204.9|20239.4|20234.4|20207.9|20202.9|1001
1681354500000|2023-04-13 02:55:00|20210.4|20205.4|20179.9|20174.9|20212.4|20207.4|20179.9|20174.9|1236
1681354800000|2023-04-13 03:00:00|20180.9|20175.9|20136.9|20131.9|20180.9|20175.9|20134.4|20129.4|1688
1681355100000|2023-04-13 03:05:00|20137.4|20132.4|20106.4|20101.4|20148.9|20143.9|20101.4|20096.4|2503
1681355400000|2023-04-13 03:10:00|20106.9|20101.9|20139.6|20134.6|20139.6|20134.6|20104.4|20099.4|1125
1681355700000|2023-04-13 03:15:00|20140.1|20135.1|20122.6|20117.6|20145.6|20140.6|20108.6|20103.6|1195
1681356000000|2023-04-13 03:20:00|20122.1|20117.1|20168.6|20163.6|20172.1|20167.1|20107.6|20102.6|1387
1681356300000|2023-04-13 03:25:00|20168.1|20163.1|20195.1|20190.1|20195.1|20190.1|20162.1|20157.1|1090
1681356600000|2023-04-13 03:30:00|20197.6|20192.6|20206.1|20201.1|20212.1|20207.1|20184.6|20179.6|1412
1681356900000|2023-04-13 03:35:00|20204.6|20199.6|20183.6|20178.6|20209.1|20204.1|20183.6|20178.6|684
1681357200000|2023-04-13 03:40:00|20183.1|20178.1|20178.6|20173.6|20203.6|20198.6|20172.6|20167.6|601
1681357500000|2023-04-13 03:45:00|20179.1|20174.1|20174.6|20169.6|20186.1|20181.1|20167.6|20162.6|445
1681357800000|2023-04-13 03:50:00|20175.1|20170.1|20194.6|20189.6|20204.6|20199.6|20173.1|20168.1|471
1681358100000|2023-04-13 03:55:00|20195.1|20190.1|20208.6|20203.6|20215.6|20210.6|20193.6|20188.6|599
1681358400000|2023-04-13 04:00:00|20208.1|20203.1|20229.7|20199.7|20233.5|20203.5|20208.1|20197.1|2
1681358700000|2023-04-13 04:05:00|20229|20199|20230.4|20200.4|20231.5|20201.5|20229|20199|0
1681359000000|2023-04-13 04:10:00|20230|20200|20230.3|20200.3|20231.7|20201.7|20230|20200|0
1681359300000|2023-04-13 04:15:00|20229.9|20199.9|20226.2|20196.2|20230.3|20200.3|20225.5|20195.5|0
1681359600000|2023-04-13 04:20:00|20225.5|20195.5|20219.6|20189.6|20225.5|20195.5|20218.8|20188.8|0
1681359900000|2023-04-13 04:25:00|20218.8|20188.8|20223|20193|20223|20193|20218.1|20188.1|0
1681360200000|2023-04-13 04:30:00|20222.9|20192.9|20224.9|20194.9|20226.9|20196.9|20222.9|20192.9|0
1681360500000|2023-04-13 04:35:00|20224.2|20194.2|20222.6|20192.6|20225.1|20195.1|20221.5|20191.5|0
1681360800000|2023-04-13 04:40:00|20221.8|20191.8|20221.6|20191.6|20222.6|20192.6|20221.5|20191.5|0
1681361100000|2023-04-13 04:45:00|20222.3|20192.3|20222.2|20192.2|20223.8|20193.8|20221.3|20191.3|0
1681361400000|2023-04-13 04:50:00|20222|20192|20223.1|20193.1|20223.4|20193.4|20221.3|20191.3|0
1681361700000|2023-04-13 04:55:00|20222.3|20192.3|20224.5|20194.5|20224.5|20194.5|20222.3|20192.3|14
1681362000000|2023-04-13 05:00:00|20224.7|20194.7|20214.6|20209.6|20226.6|20221.6|20199.1|20194.1|1090
1681362300000|2023-04-13 05:05:00|20215.1|20210.1|20254.6|20249.6|20265.6|20260.6|20214.1|20209.1|1345
1681362600000|2023-04-13 05:10:00|20256.6|20251.6|20218.6|20213.6|20272.1|20267.1|20216.1|20211.1|1698
1681362900000|2023-04-13 05:15:00|20218.1|20213.1|20216.6|20211.6|20223.1|20218.1|20194.6|20189.6|963
1681363200000|2023-04-13 05:20:00|20214.6|20209.6|20201.6|20196.6|20231.1|20226.1|20194.6|20189.6|724
1681363500000|2023-04-13 05:25:00|20202.6|20197.6|20187.1|20182.1|20212.6|20207.6|20184.1|20179.1|567
1681363800000|2023-04-13 05:30:00|20186.6|20181.6|20165.6|20160.6|20194.6|20189.6|20165.1|20160.1|707
1681364100000|2023-04-13 05:35:00|20166.1|20161.1|20148.1|20143.1|20175.6|20170.6|20147.1|20142.1|624
1681364400000|2023-04-13 05:40:00|20148.6|20143.6|20167.1|20162.1|20168.1|20163.1|20137.1|20132.1|913
1681364700000|2023-04-13 05:45:00|20167.6|20162.6|20160.6|20155.6|20172.6|20167.6|20155.1|20150.1|715
1681365000000|2023-04-13 05:50:00|20158.6|20153.6|20146.1|20141.1|20163.6|20158.6|20145.6|20140.6|392
1681365300000|2023-04-13 05:55:00|20145.1|20140.1|20174.6|20169.6|20176.6|20171.6|20141.6|20136.6|588
1681365600000|2023-04-13 06:00:00|20175.1|20170.1|20179.1|20174.1|20191.6|20186.6|20171.6|20166.6|1018
1681365900000|2023-04-13 06:05:00|20178.6|20173.6|20166.1|20161.1|20185.1|20180.1|20155.1|20150.1|594
1681366200000|2023-04-13 06:10:00|20165.6|20160.6|20193.6|20188.6|20195.6|20190.6|20161.1|20156.1|450
1681366500000|2023-04-13 06:15:00|20194.6|20189.6|20197.6|20192.6|20201.6|20196.6|20176.1|20171.1|816
1681366800000|2023-04-13 06:20:00|20196.6|20191.6|20196.6|20191.6|20202.6|20197.6|20184.6|20179.6|352
1681367100000|2023-04-13 06:25:00|20196.1|20191.1|20216.6|20211.6|20220.6|20215.6|20196.1|20191.1|672
1681367400000|2023-04-13 06:30:00|20216.1|20211.1|20201.6|20196.6|20229.1|20224.1|20199.6|20194.6|653
1681367700000|2023-04-13 06:35:00|20201.1|20196.1|20191.6|20186.6|20210.6|20205.6|20188.1|20183.1|433
1681368000000|2023-04-13 06:40:00|20191.1|20186.1|20208.6|20203.6|20211.6|20206.6|20191.1|20186.1|269
1681368300000|2023-04-13 06:45:00|20209.1|20204.1|20198.6|20193.6|20215.6|20210.6|20195.6|20190.6|270
1681368600000|2023-04-13 06:50:00|20198.1|20193.1|20209.6|20204.6|20219.1|20214.1|20197.1|20192.1|391
1681368900000|2023-04-13 06:55:00|20210.1|20205.1|20208.6|20203.6|20213.6|20208.6|20198.6|20193.6|340
1681369200000|2023-04-13 07:00:00|20208.1|20203.1|20233.6|20228.6|20235.1|20230.1|20203.6|20198.6|739
1681369500000|2023-04-13 07:05:00|20234.1|20229.1|20280.6|20275.6|20287.6|20282.6|20234.1|20229.1|1348
1681369800000|2023-04-13 07:10:00|20281.6|20276.6|20275.6|20270.6|20289.1|20284.1|20259.1|20254.1|1332
1681370100000|2023-04-13 07:15:00|20276.6|20271.6|20291.6|20286.6|20314.1|20309.1|20276.1|20271.1|2367
1681370400000|2023-04-13 07:20:00|20292.1|20287.1|20283.6|20278.6|20293.1|20288.1|20264.1|20259.1|1138
1681370700000|2023-04-13 07:25:00|20285.1|20280.1|20299.6|20294.6|20303.6|20298.6|20283.6|20278.6|769
1681371000000|2023-04-13 07:30:00|20300.1|20295.1|20288.1|20283.1|20307.6|20302.6|20279.6|20274.6|852
1681371300000|2023-04-13 07:35:00|20288.6|20283.6|20280.6|20275.6|20292.6|20287.6|20275.6|20270.6|587
1681371600000|2023-04-13 07:40:00|20280.1|20275.1|20276.6|20271.6|20283.1|20278.1|20266.1|20261.1|851
1681371900000|2023-04-13 07:45:00|20276.1|20271.1|20287.1|20282.1|20293.1|20288.1|20276.1|20271.1|724
1681372200000|2023-04-13 07:50:00|20286.6|20281.6|20300.6|20295.6|20306.1|20301.1|20282.1|20277.1|897
1681372500000|2023-04-13 07:55:00|20300.1|20295.1|20306.6|20301.6|20311.1|20306.1|20294.1|20289.1|920
1681372800000|2023-04-13 08:00:00|20308.1|20303.1|20340.6|20335.6|20340.6|20335.6|20306.1|20301.1|1306
1681373100000|2023-04-13 08:05:00|20340.1|20335.1|20344.6|20339.6|20357.1|20352.1|20337.6|20332.6|1767
1681373400000|2023-04-13 08:10:00|20343.6|20338.6|20347.6|20342.6|20360.1|20355.1|20333.1|20328.1|1070
1681373700000|2023-04-13 08:15:00|20348.1|20343.1|20356.1|20351.1|20362.1|20357.1|20344.1|20339.1|637
1681374000000|2023-04-13 08:20:00|20356.6|20351.6|20350.6|20345.6|20359.1|20354.1|20348.6|20343.6|343
1681374300000|2023-04-13 08:25:00|20349.6|20344.6|20348.1|20343.1|20353.1|20348.1|20341.1|20336.1|535
1681374600000|2023-04-13 08:30:00|20357.3|20327.3|20357.3|20327.3|20360.8|20330.8|20355.2|20325.2|0
1681374900000|2023-04-13 08:35:00|20356.6|20326.6|20359.3|20329.3|20362.2|20332.2|20353.6|20323.6|0
1681375200000|2023-04-13 08:40:00|20358.6|20328.6|20355.7|20325.7|20360.4|20330.4|20353.5|20323.5|0
1681375500000|2023-04-13 08:45:00|20356|20326|20355.5|20325.5|20358.5|20328.5|20354.4|20324.4|0
1681375800000|2023-04-13 08:50:00|20354.8|20324.8|20358.8|20328.8|20359.5|20329.5|20354.8|20324.8|0
1681376100000|2023-04-13 08:55:00|20358.5|20328.5|20351.8|20321.8|20358.8|20328.8|20346.7|20316.7|0
1681376400000|2023-04-13 09:00:00|20352.3|20322.3|20349.9|20319.9|20353.1|20323.1|20348|20318|0
1681376700000|2023-04-13 09:05:00|20350.2|20320.2|20352|20322|20352.7|20322.7|20348.1|20318.1|0
1681377000000|2023-04-13 09:10:00|20352.7|20322.7|20357.4|20327.4|20360.3|20330.3|20352.3|20322.3|0
1681377300000|2023-04-13 09:15:00|20357|20327|20347.1|20339.1|20357.4|20348.1|20340.1|20326.7|206
1681377600000|2023-04-13 09:20:00|20347.6|20339.6|20348.6|20340.6|20356.6|20348.6|20346.1|20338.1|127
1681377900000|2023-04-13 09:25:00|20348.1|20340.1|20370.6|20362.6|20373.6|20365.6|20341.6|20333.6|343
1681378200000|2023-04-13 09:30:00|20371.1|20363.1|20351.1|20343.1|20371.1|20363.1|20346.6|20338.6|111
1681378500000|2023-04-13 09:35:00|20350.6|20342.6|20348.6|20340.6|20359.6|20351.6|20342.6|20334.6|128
1681378800000|2023-04-13 09:40:00|20348.1|20340.1|20328.6|20320.6|20348.1|20340.1|20328.6|20320.6|169
1681379100000|2023-04-13 09:45:00|20329.1|20321.1|20331.6|20323.6|20334.6|20326.6|20325.6|20317.6|51
1681379400000|2023-04-13 09:50:00|20332.1|20324.1|20336.6|20328.6|20340.1|20332.1|20329.6|20321.6|40
1681379700000|2023-04-13 09:55:00|20335.6|20327.6|20339.6|20331.6|20344.1|20336.1|20335.6|20327.6|38
1681380000000|2023-04-13 10:00:00|20340.1|20332.1|20336.1|20328.1|20345.6|20337.6|20334.1|20326.1|109
1681380300000|2023-04-13 10:05:00|20335.6|20327.6|20331.6|20323.6|20337.6|20329.6|20328.6|20320.6|46
1681380600000|2023-04-13 10:10:00|20332.1|20324.1|20320.1|20312.1|20332.1|20324.1|20319.6|20311.6|90
1681380900000|2023-04-13 10:15:00|20320.6|20312.6|20312.6|20304.6|20329.1|20321.1|20311.1|20303.1|120
1681381200000|2023-04-13 10:20:00|20312.1|20304.1|20312.1|20304.1|20315.6|20307.6|20310.1|20302.1|45
1681381500000|2023-04-13 10:25:00|20312.6|20304.6|20312.1|20304.1|20315.1|20307.1|20310.1|20302.1|47
1681381800000|2023-04-13 10:30:00|20312.6|20304.6|20329.6|20321.6|20331.6|20323.6|20312.1|20304.1|84
1681382100000|2023-04-13 10:35:00|20330.1|20322.1|20330.6|20322.6|20332.1|20324.1|20324.6|20316.6|51
1681382400000|2023-04-13 10:40:00|20331.1|20323.1|20328.1|20320.1|20333.1|20325.1|20328.1|20320.1|17
1681382700000|2023-04-13 10:45:00|20328.6|20320.6|20330.6|20322.6|20333.1|20325.1|20327.1|20319.1|25
1681383000000|2023-04-13 10:50:00|20331.1|20323.1|20329.6|20321.6|20332.1|20324.1|20322.1|20314.1|44
1681383300000|2023-04-13 10:55:00|20329.1|20321.1|20335.1|20327.1|20335.1|20327.1|20326.1|20318.1|23
1681383600000|2023-04-13 11:00:00|20335.6|20327.6|20340.1|20332.1|20341.6|20333.6|20332.6|20324.6|69
1681383900000|2023-04-13 11:05:00|20339.6|20331.6|20336.1|20328.1|20343.6|20335.6|20335.1|20327.1|91
1681384200000|2023-04-13 11:10:00|20336.6|20328.6|20349.6|20341.6|20349.6|20341.6|20333.6|20325.6|47
1681384500000|2023-04-13 11:15:00|20349.1|20341.1|20348.6|20340.6|20351.6|20343.6|20341.6|20333.6|64
1681384800000|2023-04-13 11:20:00|20349.1|20341.1|20340.1|20332.1|20349.1|20341.1|20339.6|20331.6|28
1681385100000|2023-04-13 11:25:00|20340.6|20332.6|20334.6|20326.6|20342.6|20334.6|20333.6|20325.6|24
1681385400000|2023-04-13 11:30:00|20335.1|20327.1|20348.1|20340.1|20349.6|20341.6|20335.1|20327.1|36
1681385700000|2023-04-13 11:35:00|20347.6|20339.6|20343.6|20335.6|20348.1|20340.1|20337.1|20329.1|47
1681386000000|2023-04-13 11:40:00|20344.1|20336.1|20336.6|20328.6|20344.1|20336.1|20336.1|20328.1|14
1681386300000|2023-04-13 11:45:00|20337.1|20329.1|20338.6|20330.6|20342.1|20334.1|20331.1|20323.1|39
1681386600000|2023-04-13 11:50:00|20338.1|20330.1|20324.1|20316.1|20339.1|20331.1|20323.1|20315.1|40
1681386900000|2023-04-13 11:55:00|20324.6|20316.6|20317.1|20309.1|20324.6|20316.6|20314.6|20306.6|41
1681387200000|2023-04-13 12:00:00|20317.6|20309.6|20317.6|20309.6|20320.6|20312.6|20308.1|20300.1|65
1681387500000|2023-04-13 12:05:00|20318.1|20310.1|20328.6|20320.6|20331.6|20323.6|20317.6|20309.6|57
1681387800000|2023-04-13 12:10:00|20327.6|20319.6|20319.6|20311.6|20329.1|20321.1|20319.1|20311.1|29
1681388100000|2023-04-13 12:15:00|20319.1|20311.1|20326.1|20318.1|20329.1|20321.1|20319.1|20311.1|38
1681388400000|2023-04-13 12:20:00|20326.6|20318.6|20327.6|20319.6|20331.6|20323.6|20325.6|20317.6|33
1681388700000|2023-04-13 12:25:00|20327.1|20319.1|20328.1|20320.1|20331.6|20323.6|20325.1|20317.1|49
1681389000000|2023-04-13 12:30:00|20328.6|20320.6|20344.1|20336.1|20377.1|20369.1|20326.1|20318.1|397
1681389300000|2023-04-13 12:35:00|20343.6|20335.6|20343.6|20335.6|20352.1|20344.1|20338.6|20330.6|63
1681389600000|2023-04-13 12:40:00|20343.1|20335.1|20355.6|20347.6|20359.1|20351.1|20341.6|20333.6|55
1681389900000|2023-04-13 12:45:00|20356.1|20348.1|20372.6|20364.6|20375.6|20367.6|20356.1|20348.1|58
1681390200000|2023-04-13 12:50:00|20373.1|20365.1|20380.6|20372.6|20381.6|20373.6|20362.6|20354.6|45
1681390500000|2023-04-13 12:55:00|20381.1|20373.1|20397.1|20389.1|20400.6|20392.6|20380.6|20372.6|200
1681390800000|2023-04-13 13:00:00|20397.6|20389.6|20401.6|20393.6|20407.6|20399.6|20390.1|20382.1|321
1681391100000|2023-04-13 13:05:00|20402.1|20394.1|20383.6|20375.6|20402.1|20394.1|20382.6|20374.6|139
1681391400000|2023-04-13 13:10:00|20383.1|20375.1|20379.1|20371.1|20384.1|20376.1|20371.6|20363.6|126
1681391700000|2023-04-13 13:15:00|20379.6|20371.6|20376.1|20368.1|20381.6|20373.6|20368.6|20360.6|69
1681392000000|2023-04-13 13:20:00|20375.6|20367.6|20383.6|20375.6|20386.1|20378.1|20371.6|20363.6|89
1681392300000|2023-04-13 13:25:00|20383.1|20375.1|20388.6|20380.6|20390.6|20382.6|20379.1|20371.1|76
1681392600000|2023-04-13 13:30:00|20389.1|20381.1|20396.6|20388.6|20428.1|20420.1|20381.6|20373.6|934
1681392900000|2023-04-13 13:35:00|20396.1|20388.1|20430.1|20422.1|20437.6|20429.6|20382.6|20374.6|570
1681393200000|2023-04-13 13:40:00|20430.6|20422.6|20440.1|20432.1|20449.1|20441.1|20424.6|20416.6|408
1681393500000|2023-04-13 13:45:00|20439.6|20431.6|20427.6|20419.6|20440.1|20432.1|20417.6|20409.6|224
1681393800000|2023-04-13 13:50:00|20428.1|20420.1|20381.1|20373.1|20433.6|20425.6|20380.6|20372.6|272
1681394100000|2023-04-13 13:55:00|20380.6|20372.6|20398.1|20390.1|20403.6|20395.6|20377.1|20369.1|199
1681394400000|2023-04-13 14:00:00|20400.6|20392.6|20379.1|20371.1|20401.6|20393.6|20372.1|20364.1|278
1681394700000|2023-04-13 14:05:00|20379.6|20371.6|20393.6|20385.6|20406.1|20398.1|20369.1|20361.1|201
1681395000000|2023-04-13 14:10:00|20393.1|20385.1|20405.1|20397.1|20418.6|20410.6|20387.6|20379.6|177
1681395300000|2023-04-13 14:15:00|20405.6|20397.6|20427.1|20419.1|20434.1|20426.1|20404.1|20396.1|216
1681395600000|2023-04-13 14:20:00|20427.6|20419.6|20402.6|20394.6|20428.6|20420.6|20397.6|20389.6|229
1681395900000|2023-04-13 14:25:00|20402.1|20394.1|20403.6|20395.6|20416.6|20408.6|20390.1|20382.1|154
1681396200000|2023-04-13 14:30:00|20404.1|20396.1|20393.1|20385.1|20406.6|20398.6|20383.1|20375.1|127
1681396500000|2023-04-13 14:35:00|20393.6|20385.6|20361.6|20353.6|20395.6|20387.6|20361.1|20353.1|202
1681396800000|2023-04-13 14:40:00|20361.1|20353.1|20365.6|20357.6|20381.1|20373.1|20351.6|20343.6|159
1681397100000|2023-04-13 14:45:00|20365.1|20357.1|20385.1|20377.1|20390.6|20382.6|20364.6|20356.6|108
1681397400000|2023-04-13 14:50:00|20384.6|20376.6|20396.6|20388.6|20400.6|20392.6|20384.1|20376.1|80
1681397700000|2023-04-13 14:55:00|20397.1|20389.1|20378.6|20370.6|20400.1|20392.1|20376.1|20368.1|85
1681398000000|2023-04-13 15:00:00|20379.1|20371.1|20408.1|20400.1|20408.1|20400.1|20379.1|20371.1|167
1681398300000|2023-04-13 15:05:00|20407.6|20399.6|20405.6|20397.6|20408.1|20400.1|20395.1|20387.1|82
1681398600000|2023-04-13 15:10:00|20405.1|20397.1|20417.1|20409.1|20419.1|20411.1|20402.6|20394.6|169
1681398900000|2023-04-13 15:15:00|20417.6|20409.6|20419.1|20411.1|20420.1|20412.1|20407.6|20399.6|87
1681399200000|2023-04-13 15:20:00|20420.1|20412.1|20412.1|20404.1|20429.1|20421.1|20409.1|20401.1|173
1681399500000|2023-04-13 15:25:00|20411.6|20403.6|20416.6|20408.6|20420.6|20412.6|20410.1|20402.1|66
1681399800000|2023-04-13 15:30:00|20417.1|20409.1|20402.6|20394.6|20425.1|20417.1|20402.6|20394.6|126
1681400100000|2023-04-13 15:35:00|20402.1|20394.1|20413.6|20405.6|20420.6|20412.6|20402.1|20394.1|39
1681400400000|2023-04-13 15:40:00|20414.1|20406.1|20412.1|20404.1|20424.6|20416.6|20412.1|20404.1|66
1681400700000|2023-04-13 15:45:00|20412.6|20404.6|20409.6|20401.6|20418.6|20410.6|20406.6|20398.6|57
1681401000000|2023-04-13 15:50:00|20409.1|20401.1|20410.6|20402.6|20420.1|20412.1|20400.6|20392.6|173
1681401300000|2023-04-13 15:55:00|20411.1|20403.1|20418.1|20410.1|20420.6|20412.6|20408.6|20400.6|34
1681401600000|2023-04-13 16:00:00|20417.6|20409.6|20427.6|20419.6|20428.1|20420.1|20416.6|20408.6|59
1681401900000|2023-04-13 16:05:00|20428.1|20420.1|20421.6|20413.6|20439.1|20431.1|20415.6|20407.6|65
1681402200000|2023-04-13 16:10:00|20421.1|20413.1|20408.6|20400.6|20423.1|20415.1|20408.1|20400.1|44
1681402500000|2023-04-13 16:15:00|20409.1|20401.1|20404.6|20396.6|20414.1|20406.1|20403.6|20395.6|30
1681402800000|2023-04-13 16:20:00|20405.1|20397.1|20411.6|20403.6|20414.6|20406.6|20405.1|20397.1|27
1681403100000|2023-04-13 16:25:00|20411.1|20403.1|20409.6|20401.6|20414.1|20406.1|20405.1|20397.1|41
1681403400000|2023-04-13 16:30:00|20410.1|20402.1|20405.6|20397.6|20411.1|20403.1|20402.1|20394.1|27
1681403700000|2023-04-13 16:35:00|20406.1|20398.1|20404.1|20396.1|20409.1|20401.1|20400.1|20392.1|37
1681404000000|2023-04-13 16:40:00|20403.6|20395.6|20405.1|20397.1|20405.1|20397.1|20393.6|20385.6|43
1681404300000|2023-04-13 16:45:00|20404.6|20396.6|20404.6|20396.6|20405.6|20397.6|20398.6|20390.6|38
1681404600000|2023-04-13 16:50:00|20405.1|20397.1|20412.1|20404.1|20416.6|20408.6|20405.1|20397.1|48
1681404900000|2023-04-13 16:55:00|20411.6|20403.6|20422.6|20414.6|20424.1|20416.1|20409.6|20401.6|43
1681405200000|2023-04-13 17:00:00|20423.1|20415.1|20432.1|20424.1|20432.1|20424.1|20419.6|20411.6|34
1681405500000|2023-04-13 17:05:00|20431.6|20423.6|20445.6|20437.6|20446.1|20438.1|20431.1|20423.1|89
1681405800000|2023-04-13 17:10:00|20446.1|20438.1|20446.1|20438.1|20451.6|20443.6|20443.6|20435.6|37
1681406100000|2023-04-13 17:15:00|20445.6|20437.6|20441.6|20433.6|20445.6|20437.6|20441.1|20433.1|26
1681406400000|2023-04-13 17:20:00|20442.1|20434.1|20433.1|20425.1|20442.6|20434.6|20431.1|20423.1|24
1681406700000|2023-04-13 17:25:00|20432.6|20424.6|20430.1|20422.1|20433.6|20425.6|20423.6|20415.6|26
1681407000000|2023-04-13 17:30:00|20430.6|20422.6|20440.6|20432.6|20440.6|20432.6|20430.6|20422.6|61
1681407300000|2023-04-13 17:35:00|20441.1|20433.1|20449.6|20441.6|20453.1|20445.1|20438.6|20430.6|30
1681407600000|2023-04-13 17:40:00|20449.1|20441.1|20448.1|20440.1|20451.6|20443.6|20444.1|20436.1|24
1681407900000|2023-04-13 17:45:00|20448.6|20440.6|20453.1|20445.1|20453.6|20445.6|20444.1|20436.1|23
1681408200000|2023-04-13 17:50:00|20453.6|20445.6|20455.6|20447.6|20459.1|20451.1|20453.1|20445.1|37
1681408500000|2023-04-13 17:55:00|20455.1|20447.1|20446.1|20438.1|20456.6|20448.6|20444.6|20436.6|50
1681408800000|2023-04-13 18:00:00|20446.6|20438.6|20452.6|20444.6|20458.6|20450.6|20442.1|20434.1|28
1681409100000|2023-04-13 18:05:00|20452.1|20444.1|20452.6|20444.6|20457.6|20449.6|20451.1|20443.1|22
1681409400000|2023-04-13 18:10:00|20453.1|20445.1|20457.6|20449.6|20457.6|20449.6|20452.1|20444.1|29
1681409700000|2023-04-13 18:15:00|20457.1|20449.1|20458.1|20450.1|20462.1|20454.1|20453.6|20445.6|41
1681410000000|2023-04-13 18:20:00|20457.6|20449.6|20455.1|20447.1|20462.6|20454.6|20455.1|20447.1|18
1681410300000|2023-04-13 18:25:00|20454.6|20446.6|20444.1|20436.1|20456.6|20448.6|20443.6|20435.6|38
1681410600000|2023-04-13 18:30:00|20443.6|20435.6|20443.1|20435.1|20447.1|20439.1|20440.6|20432.6|79
1681410900000|2023-04-13 18:35:00|20442.1|20434.1|20440.1|20432.1|20446.1|20438.1|20439.1|20431.1|93
1681411200000|2023-04-13 18:40:00|20439.6|20431.6|20437.1|20429.1|20443.1|20435.1|20436.1|20428.1|61
1681411500000|2023-04-13 18:45:00|20436.6|20428.6|20446.1|20438.1|20448.1|20440.1|20436.6|20428.6|76
1681411800000|2023-04-13 18:50:00|20446.6|20438.6|20450.1|20442.1|20450.6|20442.6|20442.1|20434.1|50
1681412100000|2023-04-13 18:55:00|20448.6|20440.6|20452|20422|20452|20443.6|20442.1|20421.9|71
1681412400000|2023-04-13 19:00:00|20452.4|20422.4|20464.2|20434.2|20464.5|20434.5|20452.4|20422.4|0
1681412700000|2023-04-13 19:05:00|20464.4|20434.4|20461.5|20431.5|20467.1|20437.1|20457.3|20427.3|0
1681413000000|2023-04-13 19:10:00|20461.7|20431.7|20434.3|20404.3|20461.9|20431.9|20432.4|20402.4|0
1681413300000|2023-04-13 19:15:00|20434.1|20404.1|20440.7|20410.7|20443.1|20413.1|20433.6|20403.6|0
1681413600000|2023-04-13 19:20:00|20440.9|20410.9|20440.9|20410.9|20453.5|20423.5|20439.9|20409.9|0
1681413900000|2023-04-13 19:25:00|20440.7|20410.7|20439.4|20409.4|20446.9|20416.9|20438.2|20408.2|0
1681414200000|2023-04-13 19:30:00|20442|20412|20439.4|20409.4|20442|20412|20435.4|20405.4|0
1681414500000|2023-04-13 19:35:00|20439.2|20409.2|20438.7|20408.7|20441.7|20411.7|20433|20403|0
1681414800000|2023-04-13 19:40:00|20438.9|20408.9|20444.2|20414.2|20453.1|20423.1|20436.3|20406.3|0
1681415100000|2023-04-13 19:45:00|20444|20414|20440|20410|20447.8|20417.8|20438.6|20408.6|0
1681415400000|2023-04-13 19:50:00|20440.2|20410.2|20437|20407|20447.3|20417.3|20436|20406|0
1681415700000|2023-04-13 19:55:00|20436.6|20406.6|20439.7|20409.7|20448.2|20418.2|20434.6|20404.6|0
1681416000000|2023-04-13 20:00:00|20438.3|20408.3|20436.5|20406.5|20438.4|20408.4|20431|20401|0
1681416300000|2023-04-13 20:05:00|20436.8|20406.8|20443|20413|20444.6|20414.6|20436.5|20406.5|0
1681416600000|2023-04-13 20:10:00|20443.7|20413.7|20443|20413|20444.6|20414.6|20443|20413|0
1681416900000|2023-04-13 20:15:00|20443.7|20413.7|20443.4|20413.4|20444.2|20414.2|20443|20413|0
1681417200000|2023-04-13 20:20:00|20442.7|20412.7|20442.2|20412.2|20443.4|20413.4|20442.2|20412.2|0
1681417500000|2023-04-13 20:25:00|20442.9|20412.9|20445.1|20415.1|20445.1|20415.1|20442.2|20412.2|0
1681417800000|2023-04-13 20:30:00|20444.3|20414.3|20442.6|20412.6|20444.3|20414.3|20442.6|20412.6|0
1681418100000|2023-04-13 20:35:00|20443.4|20413.4|20443.4|20413.4|20444.2|20414.2|20442.6|20412.6|0
1681418400000|2023-04-13 20:40:00|20442.7|20412.7|20437|20407|20442.7|20412.7|20437|20407|0
1681418700000|2023-04-13 20:45:00|20436.2|20406.2|20437|20407|20439.4|20409.4|20436.2|20406.2|0
1681419000000|2023-04-13 20:50:00|20436.3|20406.3|20431.9|20401.9|20437|20407|20431.3|20401.3|0
1681419300000|2023-04-13 20:55:00|20432.6|20402.6|20432.1|20402.1|20433.9|20403.9|20430.2|20400.2|0
1681419600000|2023-04-13 21:00:00|20432.4|20402.4|20432|20402|20434.6|20404.6|20431.9|20401.9|0
1681419900000|2023-04-13 21:05:00|20432.8|20402.8|20433.4|20403.4|20433.4|20403.4|20432.5|20402.5|0
1681420200000|2023-04-13 21:10:00|20434.2|20404.2|20445.2|20415.2|20445.2|20415.2|20433.1|20403.1|0
1681420500000|2023-04-13 21:15:00|20445.3|20415.3|20448.2|20418.2|20448.5|20418.5|20445.3|20415.3|0
1681420800000|2023-04-13 21:20:00|20448.1|20418.1|20447.7|20417.7|20448.2|20418.2|20447.1|20417.1|0
1681421100000|2023-04-13 21:25:00|20447.8|20417.8|20446.9|20416.9|20447.9|20417.9|20446.8|20416.8|0
1681421400000|2023-04-13 21:30:00|20446.1|20416.1|20446.9|20416.9|20447|20417|20445|20415|0
1681421700000|2023-04-13 21:35:00|20446.7|20416.7|20437.4|20407.4|20446.7|20416.7|20437.4|20407.4|0
1681422000000|2023-04-13 21:40:00|20437.6|20407.6|20438.1|20408.1|20438.6|20408.6|20437.6|20407.6|0
1681422300000|2023-04-13 21:45:00|20437.9|20407.9|20435.9|20405.9|20438.1|20408.1|20435.9|20405.9|0
1681422600000|2023-04-13 21:50:00|20436.2|20406.2|20434.2|20404.2|20436.6|20406.6|20433.7|20403.7|0
1681422900000|2023-04-13 21:55:00|20434.4|20404.4|20435|20405|20435|20405|20433.5|20403.5|0
1681423200000|2023-04-13 22:00:00|20435.2|20405.2|20434.1|20404.1|20436.5|20406.5|20430.5|20400.5|0
1681423500000|2023-04-13 22:05:00|20434.8|20404.8|20435.7|20405.7|20436.5|20406.5|20433.2|20403.2|0
1681423800000|2023-04-13 22:10:00|20436.1|20406.1|20437.8|20407.8|20438.6|20408.6|20436.1|20406.1|0
1681424100000|2023-04-13 22:15:00|20438.5|20408.5|20437.8|20407.8|20440.2|20410.2|20437.8|20407.8|0
1681424400000|2023-04-13 22:20:00|20438.5|20408.5|20440.2|20410.2|20440.2|20410.2|20438.5|20408.5|0
1681424700000|2023-04-13 22:25:00|20440|20410|20439.1|20409.1|20440.9|20410.9|20438.2|20408.2|0
1681425000000|2023-04-13 22:30:00|20439.8|20409.8|20436.6|20406.6|20439.9|20409.9|20436.6|20406.6|0
1681425300000|2023-04-13 22:35:00|20437.4|20407.4|20444.9|20414.9|20444.9|20414.9|20437.4|20407.4|0
1681425600000|2023-04-13 22:40:00|20444.1|20414.1|20443.6|20413.6|20444.9|20414.9|20442.1|20412.1|0
1681425900000|2023-04-13 22:45:00|20444|20414|20446.3|20416.3|20448|20418|20442.8|20412.8|0
1681426200000|2023-04-13 22:50:00|20446.7|20416.7|20446|20416|20448.8|20418.8|20445.2|20415.2|0
1681426500000|2023-04-13 22:55:00|20446.7|20416.7|20445.2|20415.2|20447.7|20417.7|20445.2|20415.2|0
1681426800000|2023-04-13 23:00:00|20446|20416|20452.2|20422.2|20452.2|20422.2|20445.6|20415.6|0
1681427100000|2023-04-13 23:05:00|20452.9|20422.9|20452.2|20422.2|20453|20423|20451.4|20421.4|0
1681427400000|2023-04-13 23:10:00|20451.5|20421.5|20450.5|20420.5|20452.2|20422.2|20450.5|20420.5|0
1681427700000|2023-04-13 23:15:00|20451.3|20421.3|20452.8|20422.8|20453.6|20423.6|20451.3|20421.3|0
1681428000000|2023-04-13 23:20:00|20452.1|20422.1|20450.7|20420.7|20452.8|20422.8|20449.9|20419.9|0
1681428300000|2023-04-13 23:25:00|20450|20420|20448.3|20418.3|20450|20420|20445.9|20415.9|0
1681428600000|2023-04-13 23:30:00|20447.6|20417.6|20449.1|20419.1|20449.9|20419.9|20447.5|20417.5|0
1681428900000|2023-04-13 23:35:00|20449.8|20419.8|20449.1|20419.1|20449.9|20419.9|20448.3|20418.3|0
1681429200000|2023-04-13 23:40:00|20448.4|20418.4|20446.1|20416.1|20449.1|20419.1|20444.3|20414.3|0
1681429500000|2023-04-13 23:45:00|20446.8|20416.8|20443.7|20413.7|20446.9|20416.9|20443.7|20413.7|0
1681429800000|2023-04-13 23:50:00|20444.4|20414.4|20447.8|20417.8|20447.8|20417.8|20443.7|20413.7|0
1681430100000|2023-04-13 23:55:00|20447.1|20417.1|20458.6|20428.6|20458.6|20428.6|20446.2|20416.2|0
1681430400000|2023-04-14 00:00:00|20459.3|20429.3|20458.5|20428.5|20459.4|20429.4|20453.8|20423.8|0
1681430700000|2023-04-14 00:05:00|20459.2|20429.2|20453.4|20423.4|20459.3|20429.3|20452.2|20422.2|0
1681431000000|2023-04-14 00:10:00|20452.7|20422.7|20456.5|20426.5|20456.5|20426.5|20451.7|20421.7|0
1681431300000|2023-04-14 00:15:00|20457.2|20427.2|20454.8|20424.8|20458.1|20428.1|20453.3|20423.3|0
1681431600000|2023-04-14 00:20:00|20454.1|20424.1|20464.8|20434.8|20465.8|20435.8|20454.1|20424.1|0
1681431900000|2023-04-14 00:25:00|20465.6|20435.6|20468.8|20438.8|20469.2|20439.2|20465.1|20435.1|0
1681432200000|2023-04-14 00:30:00|20468.5|20438.5|20473.6|20443.6|20473.7|20443.7|20467.4|20437.4|0
1681432500000|2023-04-14 00:35:00|20472.9|20442.9|20478.1|20448.1|20478.1|20448.1|20472.2|20442.2|0
1681432800000|2023-04-14 00:40:00|20477.3|20447.3|20480.8|20450.8|20480.8|20450.8|20477|20447|0
1681433100000|2023-04-14 00:45:00|20480.1|20450.1|20479|20449|20480.4|20450.4|20477.5|20447.5|0
1681433400000|2023-04-14 00:50:00|20479.7|20449.7|20477.9|20447.9|20479.7|20449.7|20477.2|20447.2|0
1681433700000|2023-04-14 00:55:00|20478.7|20448.7|20476.2|20446.2|20479.4|20449.4|20475.4|20445.4|0
1681434000000|2023-04-14 01:00:00|20475.8|20445.8|20476.5|20446.5|20477.2|20447.2|20475|20445|0
1681434300000|2023-04-14 01:05:00|20477.2|20447.2|20483.3|20453.3|20489.3|20459.3|20475|20445|0
1681434600000|2023-04-14 01:10:00|20484|20454|20486.8|20456.8|20486.8|20456.8|20481.1|20451.1|0
1681434900000|2023-04-14 01:15:00|20492.5|20462.5|20451.6|20446.6|20522.6|20517.6|20449.6|20444.6|2535
1681435200000|2023-04-14 01:20:00|20451.1|20446.1|20465.6|20460.6|20500.6|20495.6|20435.6|20430.6|1855
1681435500000|2023-04-14 01:25:00|20465.1|20460.1|20420.6|20415.6|20468.6|20463.6|20419.1|20414.1|1242
1681435800000|2023-04-14 01:30:00|20416.1|20411.1|20424.6|20419.6|20433.6|20428.6|20382.6|20377.6|5203
1681436100000|2023-04-14 01:35:00|20425.1|20420.1|20420.1|20415.1|20443.6|20438.6|20384.6|20379.6|2702
1681436400000|2023-04-14 01:40:00|20419.1|20414.1|20374.6|20369.6|20435.1|20430.1|20367.1|20362.1|2460
1681436700000|2023-04-14 01:45:00|20374.1|20369.1|20422.6|20417.6|20429.6|20424.6|20365.6|20360.6|2491
1681437000000|2023-04-14 01:50:00|20421.1|20416.1|20442.1|20437.1|20478.6|20473.6|20421.1|20416.1|2983
1681437300000|2023-04-14 01:55:00|20440.6|20435.6|20435.6|20430.6|20454.6|20449.6|20410.6|20405.6|2101
1681437600000|2023-04-14 02:00:00|20431.6|20426.6|20480.6|20475.6|20494.6|20489.6|20427.1|20422.1|2172
1681437900000|2023-04-14 02:05:00|20478.6|20473.6|20469.6|20464.6|20494.6|20489.6|20455.6|20450.6|1503
1681438200000|2023-04-14 02:10:00|20469.1|20464.1|20459.6|20454.6|20482.6|20477.6|20447.6|20442.6|1177
1681438500000|2023-04-14 02:15:00|20458.6|20453.6|20448.6|20443.6|20477.6|20472.6|20432.6|20427.6|2123
1681438800000|2023-04-14 02:20:00|20447.6|20442.6|20405.6|20400.6|20447.6|20442.6|20388.1|20383.1|2038
1681439100000|2023-04-14 02:25:00|20404.6|20399.6|20381.1|20376.1|20418.1|20413.1|20377.6|20372.6|1474
1681439400000|2023-04-14 02:30:00|20379.1|20374.1|20440.1|20435.1|20441.1|20436.1|20378.6|20373.6|1763
1681439700000|2023-04-14 02:35:00|20439.6|20434.6|20391.6|20386.6|20439.6|20434.6|20364.6|20359.6|1867
1681440000000|2023-04-14 02:40:00|20390.6|20385.6|20386.1|20381.1|20411.1|20406.1|20378.1|20373.1|943
1681440300000|2023-04-14 02:45:00|20386.6|20381.6|20364.1|20359.1|20399.1|20394.1|20356.1|20351.1|997
1681440600000|2023-04-14 02:50:00|20361.1|20356.1|20334.1|20329.1|20364.6|20359.6|20318.6|20313.6|1797
1681440900000|2023-04-14 02:55:00|20333.6|20328.6|20349.6|20344.6|20357.1|20352.1|20322.6|20317.6|1600
1681441200000|2023-04-14 03:00:00|20349.1|20344.1|20349.1|20344.1|20357.1|20352.1|20310.6|20305.6|1936
1681441500000|2023-04-14 03:05:00|20346.1|20341.1|20317.1|20312.1|20346.6|20341.6|20305.1|20300.1|1369
1681441800000|2023-04-14 03:10:00|20315.1|20310.1|20317.1|20312.1|20321.6|20316.6|20293.1|20288.1|1029
1681442100000|2023-04-14 03:15:00|20316.1|20311.1|20326.1|20321.1|20331.6|20326.6|20296.6|20291.6|1101
1681442400000|2023-04-14 03:20:00|20325.6|20320.6|20324.1|20319.1|20337.1|20332.1|20298.6|20293.6|855
1681442700000|2023-04-14 03:25:00|20323.6|20318.6|20326.1|20321.1|20331.1|20326.1|20306.1|20301.1|751
1681443000000|2023-04-14 03:30:00|20325.6|20320.6|20328.1|20323.1|20344.1|20339.1|20319.1|20314.1|627
1681443300000|2023-04-14 03:35:00|20327.6|20322.6|20343.6|20338.6|20354.1|20349.1|20321.1|20316.1|591
1681443600000|2023-04-14 03:40:00|20340.6|20335.6|20344.1|20339.1|20347.1|20342.1|20334.6|20329.6|388
1681443900000|2023-04-14 03:45:00|20343.6|20338.6|20357.1|20352.1|20359.1|20354.1|20341.1|20336.1|500
1681444200000|2023-04-14 03:50:00|20356.6|20351.6|20352.6|20347.6|20358.1|20353.1|20343.6|20338.6|415
1681444500000|2023-04-14 03:55:00|20352.1|20347.1|20348.6|20343.6|20354.1|20349.1|20343.6|20338.6|716
1681444800000|2023-04-14 04:00:00|20360.8|20330.8|20357.1|20327.1|20361.5|20331.5|20357.1|20327.1|2
1681445100000|2023-04-14 04:05:00|20356.9|20326.9|20356.9|20326.9|20357.7|20327.7|20356.2|20326.2|0
1681445400000|2023-04-14 04:10:00|20357.7|20327.7|20360.2|20330.2|20360.2|20330.2|20356.9|20326.9|0
1681445700000|2023-04-14 04:15:00|20359.8|20329.8|20360.9|20330.9|20360.9|20330.9|20358.4|20328.4|0
1681446000000|2023-04-14 04:20:00|20361.6|20331.6|20356.4|20326.4|20361.6|20331.6|20356.4|20326.4|0
1681446300000|2023-04-14 04:25:00|20355.6|20325.6|20354.9|20324.9|20355.6|20325.6|20353.9|20323.9|0
1681446600000|2023-04-14 04:30:00|20355.5|20325.5|20352.8|20322.8|20356.2|20326.2|20352.8|20322.8|0
1681446900000|2023-04-14 04:35:00|20352.7|20322.7|20352.8|20322.8|20353|20323|20351.9|20321.9|0
1681447200000|2023-04-14 04:40:00|20352.4|20322.4|20367.2|20337.2|20367.2|20337.2|20351.9|20321.9|0
1681447500000|2023-04-14 04:45:00|20366.5|20336.5|20367.5|20337.5|20367.5|20337.5|20366.1|20336.1|0
1681447800000|2023-04-14 04:50:00|20368.2|20338.2|20368.9|20338.9|20369.6|20339.6|20368.2|20338.2|0
1681448100000|2023-04-14 04:55:00|20368.2|20338.2|20366.8|20336.8|20368.9|20338.9|20366.8|20336.8|9
1681448400000|2023-04-14 05:00:00|20367.5|20337.5|20313.1|20308.1|20367.5|20342.1|20308.6|20303.6|1099
1681448700000|2023-04-14 05:05:00|20313.6|20308.6|20343.6|20338.6|20349.6|20344.6|20301.1|20296.1|813
1681449000000|2023-04-14 05:10:00|20344.1|20339.1|20383.6|20378.6|20387.6|20382.6|20341.1|20336.1|1198
1681449300000|2023-04-14 05:15:00|20383.1|20378.1|20383.1|20378.1|20393.6|20388.6|20368.6|20363.6|1177
1681449600000|2023-04-14 05:20:00|20383.6|20378.6|20395.1|20390.1|20408.6|20403.6|20383.6|20378.6|1208
1681449900000|2023-04-14 05:25:00|20396.1|20391.1|20372.1|20367.1|20399.1|20394.1|20360.6|20355.6|903
1681450200000|2023-04-14 05:30:00|20371.6|20366.6|20371.6|20366.6|20371.6|20366.6|20345.6|20340.6|876
1681450500000|2023-04-14 05:35:00|20369.1|20364.1|20363.1|20358.1|20388.1|20383.1|20358.6|20353.6|630
1681450800000|2023-04-14 05:40:00|20361.1|20356.1|20376.1|20371.1|20383.1|20378.1|20352.1|20347.1|559
1681451100000|2023-04-14 05:45:00|20375.6|20370.6|20394.1|20389.1|20396.1|20391.1|20370.1|20365.1|872
1681451400000|2023-04-14 05:50:00|20393.6|20388.6|20407.6|20402.6|20419.6|20414.6|20390.6|20385.6|880
1681451700000|2023-04-14 05:55:00|20407.1|20402.1|20421.6|20416.6|20422.6|20417.6|20398.6|20393.6|838
1681452000000|2023-04-14 06:00:00|20420.6|20415.6|20404.1|20399.1|20428.1|20423.1|20401.6|20396.6|874
1681452300000|2023-04-14 06:05:00|20403.1|20398.1|20397.6|20392.6|20406.6|20401.6|20393.1|20388.1|814
1681452600000|2023-04-14 06:10:00|20395.1|20390.1|20398.6|20393.6|20415.1|20410.1|20391.6|20386.6|692
1681452900000|2023-04-14 06:15:00|20399.1|20394.1|20409.1|20404.1|20416.6|20411.6|20388.6|20383.6|611
1681453200000|2023-04-14 06:20:00|20408.6|20403.6|20427.1|20422.1|20430.6|20425.6|20406.6|20401.6|684
1681453500000|2023-04-14 06:25:00|20425.6|20420.6|20424.1|20419.1|20430.1|20425.1|20413.6|20408.6|622
1681453800000|2023-04-14 06:30:00|20423.1|20418.1|20425.6|20420.6|20429.1|20424.1|20407.1|20402.1|687
1681454100000|2023-04-14 06:35:00|20424.6|20419.6|20446.1|20441.1|20456.1|20451.1|20419.1|20414.1|1131
1681454400000|2023-04-14 06:40:00|20445.6|20440.6|20456.6|20451.6|20462.6|20457.6|20437.6|20432.6|878
1681454700000|2023-04-14 06:45:00|20456.1|20451.1|20422.1|20417.1|20456.1|20451.1|20420.1|20415.1|1178
1681455000000|2023-04-14 06:50:00|20421.6|20416.6|20428.1|20423.1|20435.6|20430.6|20418.1|20413.1|488
1681455300000|2023-04-14 06:55:00|20427.6|20422.6|20434.1|20429.1|20438.6|20433.6|20420.1|20415.1|651
1681455600000|2023-04-14 07:00:00|20434.6|20429.6|20433.1|20428.1|20447.6|20442.6|20428.6|20423.6|692
1681455900000|2023-04-14 07:05:00|20432.6|20427.6|20394.6|20389.6|20433.1|20428.1|20391.6|20386.6|1128
1681456200000|2023-04-14 07:10:00|20394.1|20389.1|20400.6|20395.6|20409.1|20404.1|20387.6|20382.6|776
1681456500000|2023-04-14 07:15:00|20401.1|20396.1|20407.1|20402.1|20416.6|20411.6|20400.1|20395.1|505
1681456800000|2023-04-14 07:20:00|20405.1|20400.1|20413.6|20408.6|20419.1|20414.1|20403.1|20398.1|439
1681457100000|2023-04-14 07:25:00|20413.1|20408.1|20427.1|20422.1|20435.1|20430.1|20409.6|20404.6|701
1681457400000|2023-04-14 07:30:00|20426.6|20421.6|20420.6|20415.6|20430.6|20425.6|20419.1|20414.1|397
1681457700000|2023-04-14 07:35:00|20420.1|20415.1|20424.6|20419.6|20426.6|20421.6|20408.1|20403.1|553
1681458000000|2023-04-14 07:40:00|20424.1|20419.1|20417.1|20412.1|20428.6|20423.6|20417.1|20412.1|458
1681458300000|2023-04-14 07:45:00|20416.6|20411.6|20425.1|20420.1|20426.6|20421.6|20408.6|20403.6|616
1681458600000|2023-04-14 07:50:00|20424.6|20419.6|20429.1|20424.1|20435.6|20430.6|20422.1|20417.1|981
1681458900000|2023-04-14 07:55:00|20430.1|20425.1|20446.1|20441.1|20448.6|20443.6|20423.1|20418.1|1578
1681459200000|2023-04-14 08:00:00|20445.6|20440.6|20471.1|20466.1|20473.6|20468.6|20445.1|20440.1|1431
1681459500000|2023-04-14 08:05:00|20470.6|20465.6|20462.1|20457.1|20475.1|20470.1|20456.1|20451.1|1513
1681459800000|2023-04-14 08:10:00|20463.1|20458.1|20454.1|20449.1|20472.6|20467.6|20451.1|20446.1|944
1681460100000|2023-04-14 08:15:00|20455.1|20450.1|20433.6|20428.6|20455.6|20450.6|20431.1|20426.1|610
1681460400000|2023-04-14 08:20:00|20434.1|20429.1|20423.1|20418.1|20434.1|20429.1|20413.6|20408.6|454
1681460700000|2023-04-14 08:25:00|20424.1|20419.1|20418.1|20413.1|20432.1|20427.1|20416.6|20411.6|732
1681461000000|2023-04-14 08:30:00|20429.3|20399.3|20424.8|20394.8|20429.6|20399.6|20422.7|20392.7|0
1681461300000|2023-04-14 08:35:00|20424.1|20394.1|20425.3|20395.3|20429.4|20399.4|20424.1|20394.1|0
1681461600000|2023-04-14 08:40:00|20424.6|20394.6|20402.6|20372.6|20426.4|20396.4|20377.4|20347.4|0
1681461900000|2023-04-14 08:45:00|20403.8|20373.8|20407|20377|20408.5|20378.5|20398.5|20368.5|0
1681462200000|2023-04-14 08:50:00|20407.3|20377.3|20410.2|20380.2|20411.3|20381.3|20406.4|20376.4|0
1681462500000|2023-04-14 08:55:00|20409.5|20379.5|20406.5|20376.5|20409.5|20379.5|20406.5|20376.5|0
1681462800000|2023-04-14 09:00:00|20406.8|20376.8|20401.3|20371.3|20407.8|20377.8|20400.3|20370.3|0
1681463100000|2023-04-14 09:05:00|20401.6|20371.6|20399.9|20369.9|20405.2|20375.2|20399.5|20369.5|0
1681463400000|2023-04-14 09:10:00|20400.2|20370.2|20402.7|20372.7|20403|20373|20400.2|20370.2|0
1681463700000|2023-04-14 09:15:00|20401.9|20371.9|20402.1|20394.1|20418.6|20410.6|20400.6|20371.9|106
1681464000000|2023-04-14 09:20:00|20402.6|20394.6|20411.1|20403.1|20412.1|20404.1|20402.1|20394.1|62
1681464300000|2023-04-14 09:25:00|20411.6|20403.6|20414.6|20406.6|20414.6|20406.6|20403.1|20395.1|157
1681464600000|2023-04-14 09:30:00|20414.1|20406.1|20410.1|20402.1|20415.1|20407.1|20404.6|20396.6|163
1681464900000|2023-04-14 09:35:00|20409.6|20401.6|20410.6|20402.6|20411.1|20403.1|20404.1|20396.1|73
1681465200000|2023-04-14 09:40:00|20410.1|20402.1|20412.1|20404.1|20415.1|20407.1|20409.6|20401.6|56
1681465500000|2023-04-14 09:45:00|20411.6|20403.6|20409.1|20401.1|20412.6|20404.6|20406.6|20398.6|24
1681465800000|2023-04-14 09:50:00|20408.6|20400.6|20409.6|20401.6|20412.1|20404.1|20407.1|20399.1|17
1681466100000|2023-04-14 09:55:00|20410.1|20402.1|20408.6|20400.6|20412.1|20404.1|20406.1|20398.1|29
1681466400000|2023-04-14 10:00:00|20409.1|20401.1|20412.6|20404.6|20412.6|20404.6|20404.6|20396.6|36
1681466700000|2023-04-14 10:05:00|20413.1|20405.1|20420.6|20412.6|20422.1|20414.1|20411.6|20403.6|96
1681467000000|2023-04-14 10:10:00|20418.6|20410.6|20400.1|20392.1|20421.1|20413.1|20395.6|20387.6|257
1681467300000|2023-04-14 10:15:00|20400.6|20392.6|20400.6|20392.6|20401.6|20393.6|20395.1|20387.1|96
1681467600000|2023-04-14 10:20:00|20401.1|20393.1|20417.6|20409.6|20417.6|20409.6|20398.1|20390.1|133
1681467900000|2023-04-14 10:25:00|20418.1|20410.1|20419.1|20411.1|20423.6|20415.6|20416.1|20408.1|49
1681468200000|2023-04-14 10:30:00|20419.6|20411.6|20417.6|20409.6|20423.1|20415.1|20413.1|20405.1|22
1681468500000|2023-04-14 10:35:00|20418.1|20410.1|20417.6|20409.6|20420.6|20412.6|20414.1|20406.1|32
1681468800000|2023-04-14 10:40:00|20417.1|20409.1|20419.6|20411.6|20420.1|20412.1|20417.1|20409.1|10
1681469100000|2023-04-14 10:45:00|20420.1|20412.1|20429.6|20421.6|20431.6|20423.6|20420.1|20412.1|49
1681469400000|2023-04-14 10:50:00|20429.1|20421.1|20418.6|20410.6|20433.6|20425.6|20417.6|20409.6|42
1681469700000|2023-04-14 10:55:00|20419.1|20411.1|20413.1|20405.1|20423.1|20415.1|20411.6|20403.6|88
1681470000000|2023-04-14 11:00:00|20413.6|20405.6|20409.1|20401.1|20414.6|20406.6|20403.1|20395.1|74
1681470300000|2023-04-14 11:05:00|20409.6|20401.6|20401.6|20393.6|20410.6|20402.6|20401.6|20393.6|74
1681470600000|2023-04-14 11:10:00|20402.1|20394.1|20406.1|20398.1|20412.6|20404.6|20400.1|20392.1|35
1681470900000|2023-04-14 11:15:00|20405.6|20397.6|20399.1|20391.1|20410.1|20402.1|20396.6|20388.6|94
1681471200000|2023-04-14 11:20:00|20398.6|20390.6|20404.1|20396.1|20404.6|20396.6|20394.6|20386.6|73
1681471500000|2023-04-14 11:25:00|20403.6|20395.6|20422.6|20414.6|20426.1|20418.1|20401.1|20393.1|225
1681471800000|2023-04-14 11:30:00|20423.1|20415.1|20422.6|20414.6|20427.1|20419.1|20417.1|20409.1|127
1681472100000|2023-04-14 11:35:00|20423.1|20415.1|20427.6|20419.6|20430.6|20422.6|20419.1|20411.1|95
1681472400000|2023-04-14 11:40:00|20428.1|20420.1|20425.6|20417.6|20428.1|20420.1|20423.1|20415.1|72
1681472700000|2023-04-14 11:45:00|20425.1|20417.1|20428.1|20420.1|20428.6|20420.6|20419.1|20411.1|113
1681473000000|2023-04-14 11:50:00|20426.6|20418.6|20429.1|20421.1|20429.6|20421.6|20424.6|20416.6|76
1681473300000|2023-04-14 11:55:00|20429.6|20421.6|20432.1|20424.1|20432.1|20424.1|20425.1|20417.1|57
1681473600000|2023-04-14 12:00:00|20432.6|20424.6|20442.6|20434.6|20445.1|20437.1|20432.6|20424.6|143
1681473900000|2023-04-14 12:05:00|20442.1|20434.1|20443.1|20435.1|20450.1|20442.1|20439.1|20431.1|121
1681474200000|2023-04-14 12:10:00|20443.6|20435.6|20450.1|20442.1|20454.1|20446.1|20440.1|20432.1|82
1681474500000|2023-04-14 12:15:00|20449.6|20441.6|20452.1|20444.1|20456.6|20448.6|20449.1|20441.1|54
1681474800000|2023-04-14 12:20:00|20452.6|20444.6|20446.1|20438.1|20453.1|20445.1|20444.6|20436.6|36
1681475100000|2023-04-14 12:25:00|20445.6|20437.6|20444.6|20436.6|20447.6|20439.6|20440.1|20432.1|55
1681475400000|2023-04-14 12:30:00|20445.1|20437.1|20415.1|20407.1|20465.6|20457.6|20414.6|20406.6|224
1681475700000|2023-04-14 12:35:00|20415.6|20407.6|20424.6|20416.6|20432.6|20424.6|20406.1|20398.1|131
1681476000000|2023-04-14 12:40:00|20424.1|20416.1|20388.6|20380.6|20425.6|20417.6|20388.1|20380.1|154
1681476300000|2023-04-14 12:45:00|20389.1|20381.1|20380.6|20372.6|20393.6|20385.6|20374.6|20366.6|273
1681476600000|2023-04-14 12:50:00|20379.6|20371.6|20363.6|20355.6|20391.1|20383.1|20360.6|20352.6|271
1681476900000|2023-04-14 12:55:00|20364.1|20356.1|20380.1|20372.1|20380.6|20372.6|20361.1|20353.1|191
1681477200000|2023-04-14 13:00:00|20379.1|20371.1|20377.6|20369.6|20383.1|20375.1|20373.1|20365.1|203
1681477500000|2023-04-14 13:05:00|20377.1|20369.1|20374.6|20366.6|20378.1|20370.1|20366.1|20358.1|140
1681477800000|2023-04-14 13:10:00|20371.6|20363.6|20372.6|20364.6|20378.1|20370.1|20369.1|20361.1|80
1681478100000|2023-04-14 13:15:00|20372.1|20364.1|20380.6|20372.6|20382.6|20374.6|20366.6|20358.6|98
1681478400000|2023-04-14 13:20:00|20381.1|20373.1|20388.6|20380.6|20390.6|20382.6|20379.1|20371.1|124
1681478700000|2023-04-14 13:25:00|20388.1|20380.1|20381.1|20373.1|20388.1|20380.1|20376.1|20368.1|67
1681479000000|2023-04-14 13:30:00|20382.1|20374.1|20376.6|20368.6|20396.1|20388.1|20347.1|20339.1|908
1681479300000|2023-04-14 13:35:00|20377.1|20369.1|20406.6|20398.6|20425.6|20417.6|20370.6|20362.6|386
1681479600000|2023-04-14 13:40:00|20404.1|20396.1|20395.6|20387.6|20405.1|20397.1|20373.6|20365.6|258
1681479900000|2023-04-14 13:45:00|20396.1|20388.1|20406.1|20398.1|20408.1|20400.1|20377.6|20369.6|207
1681480200000|2023-04-14 13:50:00|20405.6|20397.6|20407.6|20399.6|20416.6|20408.6|20400.6|20392.6|138
1681480500000|2023-04-14 13:55:00|20409.6|20401.6|20421.1|20413.1|20427.1|20419.1|20406.1|20398.1|131
1681480800000|2023-04-14 14:00:00|20420.6|20412.6|20403.6|20395.6|20423.6|20415.6|20390.1|20382.1|324
1681481100000|2023-04-14 14:05:00|20406.1|20398.1|20359.1|20351.1|20406.1|20398.1|20339.1|20331.1|479
1681481400000|2023-04-14 14:10:00|20358.6|20350.6|20344.6|20336.6|20364.6|20356.6|20340.6|20332.6|178
1681481700000|2023-04-14 14:15:00|20343.6|20335.6|20335.1|20327.1|20359.6|20351.6|20329.6|20321.6|214
1681482000000|2023-04-14 14:20:00|20333.1|20325.1|20310.6|20302.6|20346.6|20338.6|20301.1|20293.1|378
1681482300000|2023-04-14 14:25:00|20311.1|20303.1|20320.1|20312.1|20330.1|20322.1|20309.1|20301.1|202
1681482600000|2023-04-14 14:30:00|20320.6|20312.6|20316.6|20308.6|20327.6|20319.6|20304.1|20296.1|262
1681482900000|2023-04-14 14:35:00|20316.1|20308.1|20321.6|20313.6|20322.1|20314.1|20290.1|20282.1|178
1681483200000|2023-04-14 14:40:00|20321.1|20313.1|20294.6|20286.6|20321.1|20313.1|20280.6|20272.6|305
1681483500000|2023-04-14 14:45:00|20295.6|20287.6|20286.1|20278.1|20297.6|20289.6|20277.6|20269.6|213
1681483800000|2023-04-14 14:50:00|20285.6|20277.6|20272.1|20264.1|20293.1|20285.1|20266.1|20258.1|174
1681484100000|2023-04-14 14:55:00|20271.6|20263.6|20287.6|20279.6|20288.6|20280.6|20262.6|20254.6|243
1681484400000|2023-04-14 15:00:00|20288.1|20280.1|20267.6|20259.6|20292.1|20284.1|20262.6|20254.6|201
1681484700000|2023-04-14 15:05:00|20267.1|20259.1|20271.6|20263.6|20277.6|20269.6|20259.1|20251.1|162
1681485000000|2023-04-14 15:10:00|20271.1|20263.1|20276.6|20268.6|20284.1|20276.1|20268.6|20260.6|202
1681485300000|2023-04-14 15:15:00|20277.1|20269.1|20281.6|20273.6|20281.6|20273.6|20260.1|20252.1|194
1681485600000|2023-04-14 15:20:00|20281.1|20273.1|20258.1|20250.1|20285.6|20277.6|20258.1|20250.1|246
1681485900000|2023-04-14 15:25:00|20257.6|20249.6|20261.6|20253.6|20264.1|20256.1|20247.6|20239.6|143
1681486200000|2023-04-14 15:30:00|20262.1|20254.1|20272.1|20264.1|20273.1|20265.1|20258.6|20250.6|176
1681486500000|2023-04-14 15:35:00|20272.6|20264.6|20252.1|20244.1|20274.1|20266.1|20249.1|20241.1|110
1681486800000|2023-04-14 15:40:00|20251.6|20243.6|20261.6|20253.6|20265.1|20257.1|20248.6|20240.6|81
1681487100000|2023-04-14 15:45:00|20261.1|20253.1|20252.6|20244.6|20267.6|20259.6|20251.1|20243.1|67
1681487400000|2023-04-14 15:50:00|20252.1|20244.1|20254.1|20246.1|20259.6|20251.6|20248.6|20240.6|66
1681487700000|2023-04-14 15:55:00|20255.1|20247.1|20253.6|20245.6|20255.6|20247.6|20243.6|20235.6|56
1681488000000|2023-04-14 16:00:00|20255.1|20247.1|20259.1|20251.1|20262.1|20254.1|20246.1|20238.1|100
1681488300000|2023-04-14 16:05:00|20258.6|20250.6|20251.1|20243.1|20267.6|20259.6|20240.6|20232.6|118
1681488600000|2023-04-14 16:10:00|20250.6|20242.6|20253.1|20245.1|20261.1|20253.1|20250.6|20242.6|34
1681488900000|2023-04-14 16:15:00|20252.6|20244.6|20253.1|20245.1|20257.6|20249.6|20245.1|20237.1|51
1681489200000|2023-04-14 16:20:00|20252.6|20244.6|20248.6|20240.6|20260.1|20252.1|20246.1|20238.1|41
1681489500000|2023-04-14 16:25:00|20249.1|20241.1|20255.6|20247.6|20257.6|20249.6|20247.6|20239.6|26
1681489800000|2023-04-14 16:30:00|20256.1|20248.1|20259.1|20251.1|20263.1|20255.1|20247.1|20239.1|79
1681490100000|2023-04-14 16:35:00|20258.6|20250.6|20252.6|20244.6|20259.1|20251.1|20249.6|20241.6|35
1681490400000|2023-04-14 16:40:00|20251.6|20243.6|20244.6|20236.6|20257.6|20249.6|20243.1|20235.1|72
1681490700000|2023-04-14 16:45:00|20244.1|20236.1|20233.6|20225.6|20244.1|20236.1|20226.1|20218.1|132
1681491000000|2023-04-14 16:50:00|20233.1|20225.1|20237.1|20229.1|20243.1|20235.1|20232.6|20224.6|24
1681491300000|2023-04-14 16:55:00|20236.6|20228.6|20240.1|20232.1|20242.6|20234.6|20230.6|20222.6|33
1681491600000|2023-04-14 17:00:00|20239.6|20231.6|20262.6|20254.6|20264.6|20256.6|20238.6|20230.6|62
1681491900000|2023-04-14 17:05:00|20262.1|20254.1|20268.6|20260.6|20276.6|20268.6|20262.1|20254.1|96
1681492200000|2023-04-14 17:10:00|20269.6|20261.6|20273.1|20265.1|20279.6|20271.6|20268.6|20260.6|86
1681492500000|2023-04-14 17:15:00|20272.6|20264.6|20282.6|20274.6|20287.6|20279.6|20272.6|20264.6|78
1681492800000|2023-04-14 17:20:00|20282.1|20274.1|20274.6|20266.6|20282.6|20274.6|20268.1|20260.1|72
1681493100000|2023-04-14 17:25:00|20276.1|20268.1|20267.6|20259.6|20276.1|20268.1|20267.1|20259.1|32
1681493400000|2023-04-14 17:30:00|20267.1|20259.1|20255.1|20247.1|20267.1|20259.1|20250.1|20242.1|69
1681493700000|2023-04-14 17:35:00|20254.6|20246.6|20256.6|20248.6|20256.6|20248.6|20245.6|20237.6|48
1681494000000|2023-04-14 17:40:00|20257.1|20249.1|20253.6|20245.6|20268.1|20260.1|20252.6|20244.6|60
1681494300000|2023-04-14 17:45:00|20253.1|20245.1|20259.1|20251.1|20265.6|20257.6|20251.1|20243.1|35
1681494600000|2023-04-14 17:50:00|20259.6|20251.6|20268.1|20260.1|20268.6|20260.6|20259.1|20251.1|36
1681494900000|2023-04-14 17:55:00|20268.6|20260.6|20270.1|20262.1|20273.6|20265.6|20266.6|20258.6|27
1681495200000|2023-04-14 18:00:00|20270.6|20262.6|20267.6|20259.6|20275.1|20267.1|20266.6|20258.6|40
1681495500000|2023-04-14 18:05:00|20266.1|20258.1|20277.1|20269.1|20279.1|20271.1|20262.6|20254.6|46
1681495800000|2023-04-14 18:10:00|20276.6|20268.6|20282.1|20274.1|20282.6|20274.6|20273.1|20265.1|22
1681496100000|2023-04-14 18:15:00|20281.6|20273.6|20281.6|20273.6|20290.1|20282.1|20280.1|20272.1|30
1681496400000|2023-04-14 18:20:00|20281.1|20273.1|20277.6|20269.6|20284.6|20276.6|20273.1|20265.1|42
1681496700000|2023-04-14 18:25:00|20277.1|20269.1|20287.6|20279.6|20289.6|20281.6|20274.1|20266.1|25
1681497000000|2023-04-14 18:30:00|20287.1|20279.1|20287.6|20279.6|20292.6|20284.6|20284.6|20276.6|47
1681497300000|2023-04-14 18:35:00|20288.1|20280.1|20281.6|20273.6|20289.6|20281.6|20281.6|20273.6|51
1681497600000|2023-04-14 18:40:00|20281.1|20273.1|20288.6|20280.6|20289.6|20281.6|20279.1|20271.1|37
1681497900000|2023-04-14 18:45:00|20289.1|20281.1|20292.6|20284.6|20292.6|20284.6|20284.1|20276.1|32
1681498200000|2023-04-14 18:50:00|20292.1|20284.1|20286.1|20278.1|20295.1|20287.1|20284.6|20276.6|73
1681498500000|2023-04-14 18:55:00|20285.6|20277.6|20309.3|20279.3|20309.3|20292.1|20284.6|20276.6|66
1681498800000|2023-04-14 19:00:00|20309.4|20279.4|20302.4|20272.4|20310|20280|20299.2|20269.2|1
1681499100000|2023-04-14 19:05:00|20302.6|20272.6|20309.4|20279.4|20310.4|20280.4|20300.5|20270.5|0
1681499400000|2023-04-14 19:10:00|20312|20282|20290.3|20260.3|20312.3|20282.3|20289.9|20259.9|0
1681499700000|2023-04-14 19:15:00|20290.1|20260.1|20288|20258|20290.3|20260.3|20274.6|20244.6|0
1681500000000|2023-04-14 19:20:00|20287.9|20257.9|20302.2|20272.2|20302.6|20272.6|20283.4|20253.4|0
1681500300000|2023-04-14 19:25:00|20302.4|20272.4|20304|20274|20310.5|20280.5|20302.2|20272.2|0
1681500600000|2023-04-14 19:30:00|20304.2|20274.2|20307.2|20277.2|20310.6|20280.6|20300.8|20270.8|0
1681500900000|2023-04-14 19:35:00|20307.4|20277.4|20315.6|20285.6|20315.8|20285.8|20307|20277|0
1681501200000|2023-04-14 19:40:00|20315.8|20285.8|20324.5|20294.5|20324.5|20294.5|20314|20284|0
1681501500000|2023-04-14 19:45:00|20324.6|20294.6|20322|20292|20327.6|20297.6|20315.4|20285.4|0
1681501800000|2023-04-14 19:50:00|20319.4|20289.4|20314.5|20284.5|20321.4|20291.4|20311.3|20281.3|0
1681502100000|2023-04-14 19:55:00|20314.7|20284.7|20303.2|20273.2|20316.3|20286.3|20301.7|20271.7|0
1681502400000|2023-04-14 20:00:00|20303|20273|20306.3|20276.3|20309.5|20279.5|20303|20273|0
1681502700000|2023-04-14 20:05:00|20305.6|20275.6|20310.3|20280.3|20311.1|20281.1|20303.9|20273.9|0
1681503000000|2023-04-14 20:10:00|20311|20281|20313.6|20283.6|20313.6|20283.6|20310.3|20280.3|0
1681503300000|2023-04-14 20:15:00|20312.8|20282.8|20321.6|20291.6|20324|20294|20312.7|20282.7|0
1681503600000|2023-04-14 20:20:00|20322.3|20292.3|20321.5|20291.5|20322.4|20292.4|20319.9|20289.9|0
1681503900000|2023-04-14 20:25:00|20320.8|20290.8|20332.6|20302.6|20332.6|20302.6|20320.7|20290.7|0
1681504200000|2023-04-14 20:30:00|20333.4|20303.4|20339.5|20309.5|20340.3|20310.3|20333.4|20303.4|0
1681504500000|2023-04-14 20:35:00|20338.8|20308.8|20340.3|20310.3|20340.3|20310.3|20337.1|20307.1|0
1681504800000|2023-04-14 20:40:00|20341|20311|20346.2|20316.2|20347.8|20317.8|20340.2|20310.2|0
1681505100000|2023-04-14 20:45:00|20345.5|20315.5|20341.8|20311.8|20346.2|20316.2|20341|20311|0
1681505400000|2023-04-14 20:50:00|20341.4|20311.4|20341.8|20311.8|20341.8|20311.8|20339.4|20309.4|0
1681505700000|2023-04-14 20:55:00|20342.2|20312.2|20337.3|20307.3|20342.2|20312.2|20334.5|20304.5|0
1681682400000|2023-04-16 22:00:00|20354|20324|20353.4|20323.4|20358.4|20328.4|20349.5|20319.5|0
1681682700000|2023-04-16 22:05:00|20354.1|20324.1|20371.4|20341.4|20372.2|20342.2|20354.1|20324.1|0
1681683000000|2023-04-16 22:10:00|20370.7|20340.7|20367.3|20337.3|20371|20341|20365.7|20335.7|0
1681683300000|2023-04-16 22:15:00|20366.6|20336.6|20364|20334|20368.9|20338.9|20362.4|20332.4|0
1681683600000|2023-04-16 22:20:00|20364.8|20334.8|20366.6|20336.6|20369.9|20339.9|20364|20334|0
1681683900000|2023-04-16 22:25:00|20365.9|20335.9|20365.9|20335.9|20368.2|20338.2|20364.2|20334.2|0
1681684200000|2023-04-16 22:30:00|20365.1|20335.1|20372.4|20342.4|20373.3|20343.3|20362.6|20332.6|0
1681684500000|2023-04-16 22:35:00|20371.7|20341.7|20372.3|20342.3|20372.3|20342.3|20368.8|20338.8|0
1681684800000|2023-04-16 22:40:00|20373.1|20343.1|20372.4|20342.4|20373.9|20343.9|20370.8|20340.8|0
1681685100000|2023-04-16 22:45:00|20372|20342|20372.2|20342.2|20374.7|20344.7|20370.8|20340.8|0
1681685400000|2023-04-16 22:50:00|20372.5|20342.5|20377.3|20347.3|20378.1|20348.1|20369.8|20339.8|0
1681685700000|2023-04-16 22:55:00|20377.6|20347.6|20378.5|20348.5|20380.5|20350.5|20377.3|20347.3|0
1681686000000|2023-04-16 23:00:00|20379.2|20349.2|20376.1|20346.1|20379.3|20349.3|20374.1|20344.1|0
1681686300000|2023-04-16 23:05:00|20376.9|20346.9|20376.9|20346.9|20377.7|20347.7|20375.3|20345.3|0
1681686600000|2023-04-16 23:10:00|20377.8|20347.8|20354.9|20324.9|20377.8|20347.8|20354.1|20324.1|0
1681686900000|2023-04-16 23:15:00|20355.3|20325.3|20341.2|20311.2|20355.7|20325.7|20339.6|20309.6|0
1681687200000|2023-04-16 23:20:00|20340.4|20310.4|20342.8|20312.8|20344.4|20314.4|20340.3|20310.3|0
1681687500000|2023-04-16 23:25:00|20342.1|20312.1|20342.8|20312.8|20343.9|20313.9|20340.8|20310.8|0
1681687800000|2023-04-16 23:30:00|20342|20312|20342.3|20312.3|20345.1|20315.1|20341.9|20311.9|0
1681688100000|2023-04-16 23:35:00|20343|20313|20342.7|20312.7|20344.7|20314.7|20342.3|20312.3|0
1681688400000|2023-04-16 23:40:00|20343.4|20313.4|20340.4|20310.4|20344.7|20314.7|20340.3|20310.3|0
1681688700000|2023-04-16 23:45:00|20341.1|20311.1|20343.3|20313.3|20344.6|20314.6|20341.1|20311.1|0
1681689000000|2023-04-16 23:50:00|20344.1|20314.1|20342.3|20312.3|20344.8|20314.8|20342.3|20312.3|0
1681689300000|2023-04-16 23:55:00|20341.6|20311.6|20342.8|20312.8|20342.8|20312.8|20339.6|20309.6|0
1681689600000|2023-04-17 00:00:00|20342.1|20312.1|20344|20314|20347.2|20317.2|20341.2|20311.2|0
1681689900000|2023-04-17 00:05:00|20343.2|20313.2|20344.6|20314.6|20345.4|20315.4|20342.4|20312.4|0
1681690200000|2023-04-17 00:10:00|20336.9|20306.9|20335.3|20305.3|20337.5|20307.5|20332.6|20302.6|0
1681690500000|2023-04-17 00:15:00|20335.7|20305.7|20322.8|20292.8|20336.1|20306.1|20322.8|20292.8|0
1681690800000|2023-04-17 00:20:00|20322.7|20292.7|20333.2|20303.2|20334.4|20304.4|20322.5|20292.5|0
1681691100000|2023-04-17 00:25:00|20333.5|20303.5|20330.6|20300.6|20333.9|20303.9|20329|20299|0
1681691400000|2023-04-17 00:30:00|20330.8|20300.8|20335.4|20305.4|20336.5|20306.5|20330.6|20300.6|0
1681691700000|2023-04-17 00:35:00|20334.7|20304.7|20330.3|20300.3|20334.7|20304.7|20329.6|20299.6|0
1681692000000|2023-04-17 00:40:00|20331|20301|20330.4|20300.4|20332.6|20302.6|20327.6|20297.6|0
1681692300000|2023-04-17 00:45:00|20330.7|20300.7|20330.8|20300.8|20332.5|20302.5|20328.6|20298.6|0
1681692600000|2023-04-17 00:50:00|20330|20300|20326.8|20296.8|20330|20300|20324.7|20294.7|0
1681692900000|2023-04-17 00:55:00|20326.1|20296.1|20322.9|20292.9|20326.5|20296.5|20322.9|20292.9|0
1681693200000|2023-04-17 01:00:00|20323.6|20293.6|20332.2|20302.2|20334|20304|20322.2|20292.2|0
1681693500000|2023-04-17 01:05:00|20331.5|20301.5|20339.7|20309.7|20341.8|20311.8|20331.5|20301.5|0
1681693800000|2023-04-17 01:10:00|20324.7|20294.7|20316.1|20286.1|20325.4|20295.4|20314.4|20284.4|0
1681694100000|2023-04-17 01:15:00|20316|20286|20337.1|20332.1|20337.1|20332.1|20264.1|20259.1|1892
1681694400000|2023-04-17 01:20:00|20338.1|20333.1|20321.6|20316.6|20366.1|20361.1|20286.1|20281.1|1451
1681694700000|2023-04-17 01:25:00|20322.6|20317.6|20304.6|20299.6|20339.1|20334.1|20301.6|20296.6|703
1681695000000|2023-04-17 01:30:00|20302.6|20297.6|20352.1|20347.1|20352.1|20347.1|20292.6|20287.6|4069
1681695300000|2023-04-17 01:35:00|20351.1|20346.1|20343.1|20338.1|20374.6|20369.6|20330.6|20325.6|2719
1681695600000|2023-04-17 01:40:00|20342.6|20337.6|20454.6|20449.6|20457.1|20452.1|20340.6|20335.6|3364
1681695900000|2023-04-17 01:45:00|20455.1|20450.1|20491.1|20486.1|20553.1|20548.1|20455.1|20450.1|6255
1681696200000|2023-04-17 01:50:00|20490.1|20485.1|20516.1|20511.1|20572.1|20567.1|20489.6|20484.6|3641
1681696500000|2023-04-17 01:55:00|20518.6|20513.6|20514.1|20509.1|20538.1|20533.1|20484.6|20479.6|2694
1681696800000|2023-04-17 02:00:00|20513.1|20508.1|20469.1|20464.1|20546.6|20541.6|20460.1|20455.1|3297
1681697100000|2023-04-17 02:05:00|20468.6|20463.6|20498.1|20493.1|20502.1|20497.1|20459.6|20454.6|1855
1681697400000|2023-04-17 02:10:00|20499.1|20494.1|20434.1|20429.1|20500.6|20495.6|20431.1|20426.1|1961
1681697700000|2023-04-17 02:15:00|20433.1|20428.1|20396.1|20391.1|20434.6|20429.6|20366.1|20361.1|3605
1681698000000|2023-04-17 02:20:00|20395.6|20390.6|20433.1|20428.1|20435.1|20430.1|20382.6|20377.6|1610
1681698300000|2023-04-17 02:25:00|20432.6|20427.6|20432.1|20427.1|20445.1|20440.1|20412.1|20407.1|1558
1681698600000|2023-04-17 02:30:00|20432.6|20427.6|20462.1|20457.1|20462.6|20457.6|20427.1|20422.1|1345
1681698900000|2023-04-17 02:35:00|20462.6|20457.6|20491.6|20486.6|20492.6|20487.6|20460.6|20455.6|1659
1681699200000|2023-04-17 02:40:00|20491.1|20486.1|20466.1|20461.1|20508.1|20503.1|20466.1|20461.1|1592
1681699500000|2023-04-17 02:45:00|20466.6|20461.6|20482.1|20477.1|20484.6|20479.6|20448.1|20443.1|1381
1681699800000|2023-04-17 02:50:00|20482.6|20477.6|20463.1|20458.1|20486.1|20481.1|20453.1|20448.1|893
1681700100000|2023-04-17 02:55:00|20463.6|20458.6|20451.1|20446.1|20465.1|20460.1|20438.6|20433.6|850
1681700400000|2023-04-17 03:00:00|20451.6|20446.6|20445.4|20440.4|20458.9|20453.9|20439.9|20434.9|817
1681700700000|2023-04-17 03:05:00|20445.9|20440.9|20471.9|20466.9|20474.9|20469.9|20427.9|20422.9|1050
1681701000000|2023-04-17 03:10:00|20472.4|20467.4|20489.9|20484.9|20493.4|20488.4|20463.9|20458.9|808
1681701300000|2023-04-17 03:15:00|20490.4|20485.4|20478.4|20473.4|20492.9|20487.9|20459.4|20454.4|1007
1681701600000|2023-04-17 03:20:00|20477.4|20472.4|20495.9|20490.9|20497.4|20492.4|20468.9|20463.9|579
1681701900000|2023-04-17 03:25:00|20494.9|20489.9|20492.9|20487.9|20496.9|20491.9|20483.9|20478.9|615
1681702200000|2023-04-17 03:30:00|20493.4|20488.4|20516.4|20511.4|20519.4|20514.4|20480.9|20475.9|784
1681702500000|2023-04-17 03:35:00|20516.9|20511.9|20533.9|20528.9|20535.9|20530.9|20511.4|20506.4|980
1681702800000|2023-04-17 03:40:00|20533.4|20528.4|20541.9|20536.9|20549.4|20544.4|20525.4|20520.4|934
1681703100000|2023-04-17 03:45:00|20542.4|20537.4|20551.9|20546.9|20552.9|20547.9|20529.4|20524.4|1122
1681703400000|2023-04-17 03:50:00|20551.4|20546.4|20554.9|20549.9|20560.4|20555.4|20546.4|20541.4|1028
1681703700000|2023-04-17 03:55:00|20555.9|20550.9|20557.9|20552.9|20564.9|20559.9|20549.9|20544.9|630
1681704000000|2023-04-17 04:00:00|20572.4|20542.4|20582.9|20552.9|20586.3|20556.3|20572.4|20542.4|1
1681704300000|2023-04-17 04:05:00|20583.6|20553.6|20593.4|20563.4|20593.4|20563.4|20580.6|20550.6|0
1681704600000|2023-04-17 04:10:00|20593|20563|20595.3|20565.3|20599|20569|20592.7|20562.7|0
1681704900000|2023-04-17 04:15:00|20594.9|20564.9|20592.9|20562.9|20595.9|20565.9|20592.9|20562.9|0
1681705200000|2023-04-17 04:20:00|20592.1|20562.1|20593.9|20563.9|20594.5|20564.5|20591.3|20561.3|0
1681705500000|2023-04-17 04:25:00|20593.5|20563.5|20589.6|20559.6|20593.9|20563.9|20588.5|20558.5|0
1681705800000|2023-04-17 04:30:00|20590.3|20560.3|20587.9|20557.9|20590.3|20560.3|20587.9|20557.9|0
1681706100000|2023-04-17 04:35:00|20588.2|20558.2|20585.8|20555.8|20591.1|20561.1|20585.5|20555.5|0
1681706400000|2023-04-17 04:40:00|20586.5|20556.5|20585.5|20555.5|20586.5|20556.5|20585|20555|0
1681706700000|2023-04-17 04:45:00|20584.8|20554.8|20584|20554|20586.2|20556.2|20584|20554|0
1681707000000|2023-04-17 04:50:00|20584.7|20554.7|20584.7|20554.7|20585.4|20555.4|20584|20554|0
1681707300000|2023-04-17 04:55:00|20585.4|20555.4|20585.4|20555.4|20586.1|20556.1|20584.7|20554.7|37
1681707600000|2023-04-17 05:00:00|20559.4|20554.4|20567.4|20562.4|20570.4|20565.4|20539.4|20534.4|1405
1681707900000|2023-04-17 05:05:00|20566.9|20561.9|20534.9|20529.9|20592.9|20587.9|20534.9|20529.9|2108
1681708200000|2023-04-17 05:10:00|20536.4|20531.4|20540.4|20535.4|20549.9|20544.9|20528.4|20523.4|1025
1681708500000|2023-04-17 05:15:00|20540.9|20535.9|20526.9|20521.9|20544.9|20539.9|20514.4|20509.4|1108
1681708800000|2023-04-17 05:20:00|20528.9|20523.9|20569.4|20564.4|20575.4|20570.4|20525.9|20520.9|1396
1681709100000|2023-04-17 05:25:00|20568.9|20563.9|20622.4|20617.4|20625.4|20620.4|20565.4|20560.4|1841
1681709400000|2023-04-17 05:30:00|20622.9|20617.9|20603.9|20598.9|20635.9|20630.9|20602.9|20597.9|1670
1681709700000|2023-04-17 05:35:00|20604.4|20599.4|20611.9|20606.9|20613.9|20608.9|20582.9|20577.9|1145
1681710000000|2023-04-17 05:40:00|20612.4|20607.4|20627.9|20622.9|20634.9|20629.9|20597.9|20592.9|1189
1681710300000|2023-04-17 05:45:00|20628.4|20623.4|20691.4|20686.4|20692.4|20687.4|20625.9|20620.9|2504
1681710600000|2023-04-17 05:50:00|20691.9|20686.9|20708.9|20703.9|20738.4|20733.4|20671.9|20666.9|3394
1681710900000|2023-04-17 05:55:00|20710.9|20705.9|20680.4|20675.4|20724.4|20719.4|20673.4|20668.4|1766
1681711200000|2023-04-17 06:00:00|20679.9|20674.9|20693.9|20688.9|20726.4|20721.4|20679.4|20674.4|1679
1681711500000|2023-04-17 06:05:00|20694.4|20689.4|20716.9|20711.9|20731.9|20726.9|20691.4|20686.4|1415
1681711800000|2023-04-17 06:10:00|20716.4|20711.4|20750.4|20745.4|20757.4|20752.4|20708.4|20703.4|2065
1681712100000|2023-04-17 06:15:00|20749.9|20744.9|20750.9|20745.9|20770.4|20765.4|20746.9|20741.9|1677
1681712400000|2023-04-17 06:20:00|20750.4|20745.4|20717.9|20712.9|20753.4|20748.4|20711.4|20706.4|1888
1681712700000|2023-04-17 06:25:00|20717.4|20712.4|20757.4|20752.4|20762.4|20757.4|20713.4|20708.4|1227
1681713000000|2023-04-17 06:30:00|20758.4|20753.4|20741.9|20736.9|20764.9|20759.9|20733.4|20728.4|1342
1681713300000|2023-04-17 06:35:00|20739.4|20734.4|20795.4|20790.4|20799.4|20794.4|20737.4|20732.4|2383
1681713600000|2023-04-17 06:40:00|20795.9|20790.9|20775.4|20770.4|20796.4|20791.4|20770.9|20765.9|1834
1681713900000|2023-04-17 06:45:00|20773.9|20768.9|20768.4|20763.4|20783.4|20778.4|20758.9|20753.9|1164
1681714200000|2023-04-17 06:50:00|20768.9|20763.9|20776.9|20771.9|20780.9|20775.9|20758.9|20753.9|899
1681714500000|2023-04-17 06:55:00|20776.4|20771.4|20804.9|20799.9|20808.9|20803.9|20771.4|20766.4|1548
1681714800000|2023-04-17 07:00:00|20804.4|20799.4|20845.4|20840.4|20847.9|20842.9|20787.4|20782.4|2747
1681715100000|2023-04-17 07:05:00|20844.9|20839.9|20836.4|20831.4|20851.9|20846.9|20797.9|20792.9|2436
1681715400000|2023-04-17 07:10:00|20834.4|20829.4|20847.9|20842.9|20879.9|20874.9|20829.9|20824.9|2231
1681715700000|2023-04-17 07:15:00|20848.4|20843.4|20837.4|20832.4|20848.9|20843.9|20811.4|20806.4|1802
1681716000000|2023-04-17 07:20:00|20836.9|20831.9|20831.9|20826.9|20840.4|20835.4|20815.4|20810.4|799
1681716300000|2023-04-17 07:25:00|20832.4|20827.4|20822.9|20817.9|20832.4|20827.4|20804.9|20799.9|845
1681716600000|2023-04-17 07:30:00|20823.4|20818.4|20819.9|20814.9|20823.4|20818.4|20793.9|20788.9|1278
1681716900000|2023-04-17 07:35:00|20820.9|20815.9|20803.9|20798.9|20824.4|20819.4|20791.4|20786.4|1120
1681717200000|2023-04-17 07:40:00|20802.4|20797.4|20796.4|20791.4|20803.9|20798.9|20790.4|20785.4|954
1681717500000|2023-04-17 07:45:00|20796.9|20791.9|20825.9|20820.9|20828.4|20823.4|20778.9|20773.9|1574
1681717800000|2023-04-17 07:50:00|20824.9|20819.9|20789.9|20784.9|20824.9|20819.9|20787.9|20782.9|1177
1681718100000|2023-04-17 07:55:00|20790.4|20785.4|20786.9|20781.9|20794.4|20789.4|20769.9|20764.9|1635
1681718400000|2023-04-17 08:00:00|20788.9|20783.9|20798.4|20793.4|20799.4|20794.4|20777.4|20772.4|1282
1681718700000|2023-04-17 08:05:00|20797.4|20792.4|20776.9|20771.9|20797.4|20792.4|20767.9|20762.9|1410
1681719000000|2023-04-17 08:10:00|20778.4|20773.4|20764.9|20759.9|20788.9|20783.9|20764.9|20759.9|1039
1681719300000|2023-04-17 08:15:00|20765.4|20760.4|20777.4|20772.4|20778.4|20773.4|20764.9|20759.9|1003
1681719600000|2023-04-17 08:20:00|20778.9|20773.9|20759.9|20754.9|20781.9|20776.9|20754.9|20749.9|886
1681719900000|2023-04-17 08:25:00|20758.4|20753.4|20767.4|20762.4|20767.4|20762.4|20748.4|20743.4|1235
1681720200000|2023-04-17 08:30:00|20770.4|20740.4|20780.3|20750.3|20780.3|20750.3|20759.8|20729.8|1
1681720500000|2023-04-17 08:35:00|20780.7|20750.7|20780|20750|20780.7|20750.7|20775.6|20745.6|0
1681720800000|2023-04-17 08:40:00|20779.3|20749.3|20780|20750|20783.8|20753.8|20777.9|20747.9|0
1681721100000|2023-04-17 08:45:00|20780.3|20750.3|20780.9|20750.9|20781.2|20751.2|20775.9|20745.9|0
1681721400000|2023-04-17 08:50:00|20780.2|20750.2|20782.1|20752.1|20784.2|20754.2|20778.2|20748.2|0
1681721700000|2023-04-17 08:55:00|20781.4|20751.4|20782.6|20752.6|20784.4|20754.4|20780.5|20750.5|0
1681722000000|2023-04-17 09:00:00|20781.9|20751.9|20791.3|20761.3|20792.9|20762.9|20781.5|20751.5|0
1681722300000|2023-04-17 09:05:00|20790.6|20760.6|20791.2|20761.2|20793.6|20763.6|20786.7|20756.7|0
1681722600000|2023-04-17 09:10:00|20792|20762|20785.9|20755.9|20792|20762|20784.5|20754.5|0
1681722900000|2023-04-17 09:15:00|20771.9|20763.9|20754.4|20746.4|20781.9|20773.9|20748.9|20740.9|603
1681723200000|2023-04-17 09:20:00|20753.9|20745.9|20744.9|20736.9|20754.9|20746.9|20744.4|20736.4|166
1681723500000|2023-04-17 09:25:00|20745.4|20737.4|20757.9|20749.9|20758.4|20750.4|20745.4|20737.4|107
1681723800000|2023-04-17 09:30:00|20758.4|20750.4|20778.9|20770.9|20778.9|20770.9|20758.4|20750.4|74
1681724100000|2023-04-17 09:35:00|20779.4|20771.4|20765.9|20757.9|20785.9|20777.9|20765.9|20757.9|97
1681724400000|2023-04-17 09:40:00|20766.4|20758.4|20756.9|20748.9|20770.9|20762.9|20752.9|20744.9|150
1681724700000|2023-04-17 09:45:00|20756.4|20748.4|20770.4|20762.4|20775.9|20767.9|20753.4|20745.4|63
1681725000000|2023-04-17 09:50:00|20770.9|20762.9|20770.9|20762.9|20775.4|20767.4|20768.9|20760.9|48
1681725300000|2023-04-17 09:55:00|20771.4|20763.4|20771.4|20763.4|20784.4|20776.4|20770.4|20762.4|65
1681725600000|2023-04-17 10:00:00|20772.4|20764.4|20778.9|20770.9|20781.4|20773.4|20770.4|20762.4|46
1681725900000|2023-04-17 10:05:00|20779.4|20771.4|20779.4|20771.4|20783.4|20775.4|20775.4|20767.4|50
1681726200000|2023-04-17 10:10:00|20779.9|20771.9|20780.9|20772.9|20781.9|20773.9|20779.4|20771.4|26
1681726500000|2023-04-17 10:15:00|20780.4|20772.4|20781.4|20773.4|20783.9|20775.9|20774.9|20766.9|32
1681726800000|2023-04-17 10:20:00|20781.9|20773.9|20777.9|20769.9|20787.9|20779.9|20773.4|20765.4|250
1681727100000|2023-04-17 10:25:00|20778.4|20770.4|20782.9|20774.9|20784.9|20776.9|20776.9|20768.9|15
1681727400000|2023-04-17 10:30:00|20783.4|20775.4|20787.9|20779.9|20788.9|20780.9|20782.4|20774.4|19
1681727700000|2023-04-17 10:35:00|20787.4|20779.4|20778.4|20770.4|20787.4|20779.4|20777.9|20769.9|31
1681728000000|2023-04-17 10:40:00|20778.9|20770.9|20782.4|20774.4|20782.9|20774.9|20778.4|20770.4|11
1681728300000|2023-04-17 10:45:00|20781.9|20773.9|20779.9|20771.9|20785.9|20777.9|20779.9|20771.9|17
1681728600000|2023-04-17 10:50:00|20779.4|20771.4|20774.9|20766.9|20781.4|20773.4|20773.9|20765.9|19
1681728900000|2023-04-17 10:55:00|20775.4|20767.4|20781.4|20773.4|20783.4|20775.4|20774.4|20766.4|11
1681729200000|2023-04-17 11:00:00|20781.9|20773.9|20776.4|20768.4|20790.4|20782.4|20774.4|20766.4|235
1681729500000|2023-04-17 11:05:00|20775.9|20767.9|20771.9|20763.9|20777.9|20769.9|20767.9|20759.9|85
1681729800000|2023-04-17 11:10:00|20772.4|20764.4|20762.9|20754.9|20774.4|20766.4|20762.9|20754.9|73
1681730100000|2023-04-17 11:15:00|20763.4|20755.4|20742.4|20734.4|20763.9|20755.9|20741.4|20733.4|214
1681730400000|2023-04-17 11:20:00|20742.9|20734.9|20749.4|20741.4|20753.9|20745.9|20729.9|20721.9|271
1681730700000|2023-04-17 11:25:00|20749.9|20741.9|20742.9|20734.9|20751.4|20743.4|20740.9|20732.9|55
1681731000000|2023-04-17 11:30:00|20743.4|20735.4|20733.9|20725.9|20745.9|20737.9|20733.4|20725.4|86
1681731300000|2023-04-17 11:35:00|20734.4|20726.4|20736.4|20728.4|20736.9|20728.9|20730.4|20722.4|68
1681731600000|2023-04-17 11:40:00|20735.9|20727.9|20715.4|20707.4|20739.4|20731.4|20714.9|20706.9|304
1681731900000|2023-04-17 11:45:00|20715.9|20707.9|20717.9|20709.9|20721.4|20713.4|20712.9|20704.9|107
1681732200000|2023-04-17 11:50:00|20717.4|20709.4|20719.4|20711.4|20727.4|20719.4|20716.4|20708.4|79
1681732500000|2023-04-17 11:55:00|20719.9|20711.9|20717.4|20709.4|20722.9|20714.9|20715.9|20707.9|199
1681732800000|2023-04-17 12:00:00|20716.9|20708.9|20717.9|20709.9|20723.4|20715.4|20715.4|20707.4|308
1681733100000|2023-04-17 12:05:00|20718.4|20710.4|20717.9|20709.9|20722.9|20714.9|20715.9|20707.9|130
1681733400000|2023-04-17 12:10:00|20717.4|20709.4|20716.4|20708.4|20724.9|20716.9|20715.9|20707.9|163
1681733700000|2023-04-17 12:15:00|20716.9|20708.9|20723.4|20715.4|20724.4|20716.4|20713.4|20705.4|83
1681734000000|2023-04-17 12:20:00|20723.9|20715.9|20722.9|20714.9|20730.9|20722.9|20720.4|20712.4|87
1681734300000|2023-04-17 12:25:00|20722.4|20714.4|20728.9|20720.9|20729.9|20721.9|20719.9|20711.9|73
1681734600000|2023-04-17 12:30:00|20729.4|20721.4|20715.9|20707.9|20729.4|20721.4|20700.9|20692.9|367
1681734900000|2023-04-17 12:35:00|20716.4|20708.4|20711.4|20703.4|20717.9|20709.9|20699.9|20691.9|239
1681735200000|2023-04-17 12:40:00|20710.9|20702.9|20701.9|20693.9|20720.9|20712.9|20700.9|20692.9|180
1681735500000|2023-04-17 12:45:00|20701.4|20693.4|20685.4|20677.4|20706.9|20698.9|20685.4|20677.4|283
1681735800000|2023-04-17 12:50:00|20685.9|20677.9|20691.4|20683.4|20704.4|20696.4|20684.4|20676.4|352
1681736100000|2023-04-17 12:55:00|20690.9|20682.9|20673.4|20665.4|20696.9|20688.9|20673.4|20665.4|238
1681736400000|2023-04-17 13:00:00|20672.9|20664.9|20677.9|20669.9|20681.9|20673.9|20663.9|20655.9|177
1681736700000|2023-04-17 13:05:00|20678.4|20670.4|20666.9|20658.9|20680.4|20672.4|20661.4|20653.4|194
1681737000000|2023-04-17 13:10:00|20668.4|20660.4|20656.4|20648.4|20669.4|20661.4|20656.4|20648.4|172
1681737300000|2023-04-17 13:15:00|20656.9|20648.9|20645.4|20637.4|20659.4|20651.4|20645.4|20637.4|234
1681737600000|2023-04-17 13:20:00|20645.9|20637.9|20653.4|20645.4|20656.9|20648.9|20636.4|20628.4|266
1681737900000|2023-04-17 13:25:00|20652.9|20644.9|20648.4|20640.4|20661.4|20653.4|20640.9|20632.9|210
1681738200000|2023-04-17 13:30:00|20648.9|20640.9|20662.9|20654.9|20663.9|20655.9|20637.9|20629.9|503
1681738500000|2023-04-17 13:35:00|20661.9|20653.9|20654.9|20646.9|20680.4|20672.4|20647.9|20639.9|578
1681738800000|2023-04-17 13:40:00|20655.9|20647.9|20634.4|20626.4|20659.4|20651.4|20633.9|20625.9|357
1681739100000|2023-04-17 13:45:00|20634.9|20626.9|20619.4|20611.4|20635.4|20627.4|20599.9|20591.9|444
1681739400000|2023-04-17 13:50:00|20618.9|20610.9|20606.9|20598.9|20633.9|20625.9|20604.9|20596.9|431
1681739700000|2023-04-17 13:55:00|20607.4|20599.4|20603.9|20595.9|20634.4|20626.4|20597.4|20589.4|484
1681740000000|2023-04-17 14:00:00|20604.4|20596.4|20592.4|20584.4|20627.9|20619.9|20592.4|20584.4|392
1681740300000|2023-04-17 14:05:00|20592.9|20584.9|20597.9|20589.9|20608.9|20600.9|20588.4|20580.4|250
1681740600000|2023-04-17 14:10:00|20598.4|20590.4|20603.4|20595.4|20604.4|20596.4|20590.9|20582.9|143
1681740900000|2023-04-17 14:15:00|20602.9|20594.9|20612.9|20604.9|20618.4|20610.4|20590.4|20582.4|177
1681741200000|2023-04-17 14:20:00|20612.4|20604.4|20621.9|20613.9|20627.4|20619.4|20612.4|20604.4|286
1681741500000|2023-04-17 14:25:00|20621.4|20613.4|20618.4|20610.4|20629.9|20621.9|20611.4|20603.4|204
1681741800000|2023-04-17 14:30:00|20618.9|20610.9|20611.4|20603.4|20625.9|20617.9|20601.9|20593.9|190
1681742100000|2023-04-17 14:35:00|20610.4|20602.4|20593.4|20585.4|20618.9|20610.9|20588.4|20580.4|224
1681742400000|2023-04-17 14:40:00|20593.9|20585.9|20585.4|20577.4|20594.9|20586.9|20574.4|20566.4|302
1681742700000|2023-04-17 14:45:00|20584.9|20576.9|20596.4|20588.4|20596.4|20588.4|20576.4|20568.4|131
1681743000000|2023-04-17 14:50:00|20596.9|20588.9|20591.4|20583.4|20599.4|20591.4|20583.4|20575.4|136
1681743300000|2023-04-17 14:55:00|20590.9|20582.9|20580.9|20572.9|20590.9|20582.9|20576.4|20568.4|105
1681743600000|2023-04-17 15:00:00|20581.9|20573.9|20577.9|20569.9|20588.9|20580.9|20572.4|20564.4|179
1681743900000|2023-04-17 15:05:00|20578.4|20570.4|20596.9|20588.9|20597.4|20589.4|20575.4|20567.4|178
1681744200000|2023-04-17 15:10:00|20597.4|20589.4|20593.4|20585.4|20601.9|20593.9|20589.9|20581.9|124
1681744500000|2023-04-17 15:15:00|20592.9|20584.9|20587.4|20579.4|20599.9|20591.9|20586.9|20578.9|77
1681744800000|2023-04-17 15:20:00|20586.9|20578.9|20588.9|20580.9|20595.9|20587.9|20583.4|20575.4|107
1681745100000|2023-04-17 15:25:00|20589.4|20581.4|20581.4|20573.4|20599.9|20591.9|20580.4|20572.4|172
1681745400000|2023-04-17 15:30:00|20581.9|20573.9|20580.4|20572.4|20595.4|20587.4|20568.9|20560.9|288
1681745700000|2023-04-17 15:35:00|20580.9|20572.9|20580.4|20572.4|20590.9|20582.9|20567.9|20559.9|200
1681746000000|2023-04-17 15:40:00|20579.9|20571.9|20565.9|20557.9|20579.9|20571.9|20565.4|20557.4|118
1681746300000|2023-04-17 15:45:00|20566.4|20558.4|20572.9|20564.9|20574.4|20566.4|20558.9|20550.9|145
1681746600000|2023-04-17 15:50:00|20573.4|20565.4|20580.4|20572.4|20582.4|20574.4|20569.4|20561.4|139
1681746900000|2023-04-17 15:55:00|20580.9|20572.9|20584.9|20576.9|20588.4|20580.4|20577.9|20569.9|94
1681747200000|2023-04-17 16:00:00|20584.4|20576.4|20586.4|20578.4|20588.9|20580.9|20576.9|20568.9|61
1681747500000|2023-04-17 16:05:00|20585.9|20577.9|20600.4|20592.4|20602.9|20594.9|20583.4|20575.4|77
1681747800000|2023-04-17 16:10:00|20599.9|20591.9|20594.9|20586.9|20605.4|20597.4|20588.4|20580.4|96
1681748100000|2023-04-17 16:15:00|20595.4|20587.4|20591.4|20583.4|20597.4|20589.4|20587.4|20579.4|49
1681748400000|2023-04-17 16:20:00|20591.9|20583.9|20595.4|20587.4|20595.9|20587.9|20586.9|20578.9|82
1681748700000|2023-04-17 16:25:00|20594.9|20586.9|20603.9|20595.9|20604.4|20596.4|20594.4|20586.4|51
1681749000000|2023-04-17 16:30:00|20603.4|20595.4|20599.9|20591.9|20607.9|20599.9|20597.9|20589.9|46
1681749300000|2023-04-17 16:35:00|20599.4|20591.4|20597.4|20589.4|20603.4|20595.4|20596.4|20588.4|17
1681749600000|2023-04-17 16:40:00|20596.9|20588.9|20601.4|20593.4|20602.9|20594.9|20596.4|20588.4|32
1681749900000|2023-04-17 16:45:00|20600.9|20592.9|20610.4|20602.4|20612.4|20604.4|20600.4|20592.4|61
1681750200000|2023-04-17 16:50:00|20609.9|20601.9|20606.4|20598.4|20613.9|20605.9|20603.9|20595.9|60
1681750500000|2023-04-17 16:55:00|20606.9|20598.9|20616.9|20608.9|20616.9|20608.9|20606.4|20598.4|36
1681750800000|2023-04-17 17:00:00|20616.4|20608.4|20619.9|20611.9|20621.4|20613.4|20608.4|20600.4|86
1681751100000|2023-04-17 17:05:00|20620.4|20612.4|20619.4|20611.4|20624.4|20616.4|20614.9|20606.9|69
1681751400000|2023-04-17 17:10:00|20618.9|20610.9|20624.9|20616.9|20625.4|20617.4|20615.4|20607.4|51
1681751700000|2023-04-17 17:15:00|20624.4|20616.4|20628.9|20620.9|20630.9|20622.9|20623.4|20615.4|46
1681752000000|2023-04-17 17:20:00|20629.4|20621.4|20635.4|20627.4|20637.9|20629.9|20628.9|20620.9|75
1681752300000|2023-04-17 17:25:00|20635.9|20627.9|20640.9|20632.9|20640.9|20632.9|20630.9|20622.9|51
1681752600000|2023-04-17 17:30:00|20640.4|20632.4|20646.4|20638.4|20648.4|20640.4|20638.9|20630.9|75
1681752900000|2023-04-17 17:35:00|20645.9|20637.9|20647.4|20639.4|20648.4|20640.4|20641.9|20633.9|37
1681753200000|2023-04-17 17:40:00|20646.4|20638.4|20639.4|20631.4|20646.9|20638.9|20638.9|20630.9|26
1681753500000|2023-04-17 17:45:00|20638.9|20630.9|20637.4|20629.4|20641.9|20633.9|20635.4|20627.4|28
1681753800000|2023-04-17 17:50:00|20636.9|20628.9|20634.4|20626.4|20637.9|20629.9|20633.4|20625.4|22
1681754100000|2023-04-17 17:55:00|20633.9|20625.9|20628.9|20620.9|20633.9|20625.9|20626.4|20618.4|23
1681754400000|2023-04-17 18:00:00|20628.4|20620.4|20628.9|20620.9|20631.4|20623.4|20622.9|20614.9|44
1681754700000|2023-04-17 18:05:00|20628.4|20620.4|20628.4|20620.4|20629.4|20621.4|20622.9|20614.9|15
1681755000000|2023-04-17 18:10:00|20627.9|20619.9|20639.4|20631.4|20640.4|20632.4|20626.4|20618.4|53
1681755300000|2023-04-17 18:15:00|20638.9|20630.9|20641.4|20633.4|20643.4|20635.4|20638.4|20630.4|32
1681755600000|2023-04-17 18:20:00|20641.9|20633.9|20646.4|20638.4|20649.9|20641.9|20641.9|20633.9|32
1681755900000|2023-04-17 18:25:00|20643.9|20635.9|20634.4|20626.4|20647.9|20639.9|20633.9|20625.9|52
1681756200000|2023-04-17 18:30:00|20634.9|20626.9|20636.9|20628.9|20637.4|20629.4|20628.9|20620.9|126
1681756500000|2023-04-17 18:35:00|20637.4|20629.4|20647.4|20639.4|20647.9|20639.9|20636.9|20628.9|82
1681756800000|2023-04-17 18:40:00|20647.9|20639.9|20652.9|20644.9|20657.4|20649.4|20647.9|20639.9|42
1681757100000|2023-04-17 18:45:00|20652.4|20644.4|20648.4|20640.4|20653.9|20645.9|20644.4|20636.4|45
1681757400000|2023-04-17 18:50:00|20648.9|20640.9|20652.9|20644.9|20654.4|20646.4|20648.4|20640.4|46
1681757700000|2023-04-17 18:55:00|20652.4|20644.4|20665.1|20635.1|20665.1|20649.9|20651.4|20635|37
1681758000000|2023-04-17 19:00:00|20665.2|20635.2|20678.4|20648.4|20680.7|20650.7|20665.2|20635.2|1
1681758300000|2023-04-17 19:05:00|20678.5|20648.5|20688.5|20658.5|20688.7|20658.7|20678|20648|0
1681758600000|2023-04-17 19:10:00|20688.7|20658.7|20679.6|20649.6|20691.2|20661.2|20679.5|20649.5|0
1681758900000|2023-04-17 19:15:00|20682.2|20652.2|20693.2|20663.2|20694.1|20664.1|20682.2|20652.2|0
1681759200000|2023-04-17 19:20:00|20693.4|20663.4|20697.5|20667.5|20697.5|20667.5|20693.2|20663.2|0
1681759500000|2023-04-17 19:25:00|20697.3|20667.3|20707.6|20677.6|20708.4|20678.4|20693.8|20663.8|0
1681759800000|2023-04-17 19:30:00|20707.8|20677.8|20690.8|20660.8|20707.8|20677.8|20690.6|20660.6|0
1681760100000|2023-04-17 19:35:00|20690.6|20660.6|20680.2|20650.2|20692.8|20662.8|20680|20650|0
1681760400000|2023-04-17 19:40:00|20680|20650|20667.2|20637.2|20680|20650|20660.7|20630.7|0
1681760700000|2023-04-17 19:45:00|20667|20637|20664.8|20634.8|20667.6|20637.6|20661.2|20631.2|0
1681761000000|2023-04-17 19:50:00|20664.4|20634.4|20688.7|20658.7|20689.5|20659.5|20664.4|20634.4|0
1681761300000|2023-04-17 19:55:00|20688.9|20658.9|20700.6|20670.6|20701.4|20671.4|20687.8|20657.8|0
1681761600000|2023-04-17 20:00:00|20701|20671|20692.3|20662.3|20706.1|20676.1|20689.4|20659.4|0
1681761900000|2023-04-17 20:05:00|20691.5|20661.5|20683.2|20653.2|20691.5|20661.5|20679.1|20649.1|0
1681762200000|2023-04-17 20:10:00|20682.4|20652.4|20679.8|20649.8|20687.1|20657.1|20679.8|20649.8|0
1681762500000|2023-04-17 20:15:00|20680.5|20650.5|20686.5|20656.5|20686.5|20656.5|20679.8|20649.8|0
1681762800000|2023-04-17 20:20:00|20687.3|20657.3|20687.7|20657.7|20687.7|20657.7|20684.9|20654.9|0
1681763100000|2023-04-17 20:25:00|20687|20657|20682.4|20652.4|20687.7|20657.7|20681.5|20651.5|0
1681763400000|2023-04-17 20:30:00|20683.1|20653.1|20653.6|20623.6|20683.2|20653.2|20652.9|20622.9|0
1681763700000|2023-04-17 20:35:00|20652.2|20622.2|20652.5|20622.5|20653.3|20623.3|20649.8|20619.8|0
1681764000000|2023-04-17 20:40:00|20652.7|20622.7|20654.4|20624.4|20654.4|20624.4|20652.1|20622.1|0
1681764300000|2023-04-17 20:45:00|20653.6|20623.6|20651.8|20621.8|20654.2|20624.2|20651.7|20621.7|0
1681764600000|2023-04-17 20:50:00|20651.5|20621.5|20651.5|20621.5|20653.2|20623.2|20651.5|20621.5|0
1681764900000|2023-04-17 20:55:00|20650.1|20620.1|20647.8|20617.8|20652.1|20622.1|20647.4|20617.4|0
1681765200000|2023-04-17 21:00:00|20648.2|20618.2|20648.1|20618.1|20649.3|20619.3|20647.7|20617.7|0
1681765500000|2023-04-17 21:05:00|20648.3|20618.3|20647.8|20617.8|20648.5|20618.5|20647.4|20617.4|0
1681765800000|2023-04-17 21:10:00|20647.3|20617.3|20648.4|20618.4|20648.4|20618.4|20647.2|20617.2|0
1681766100000|2023-04-17 21:15:00|20648.5|20618.5|20647.8|20617.8|20648.5|20618.5|20646.9|20616.9|0
1681766400000|2023-04-17 21:20:00|20647.7|20617.7|20647.1|20617.1|20648.4|20618.4|20646.1|20616.1|0
1681766700000|2023-04-17 21:25:00|20647.2|20617.2|20647.6|20617.6|20647.7|20617.7|20647.2|20617.2|0
1681767000000|2023-04-17 21:30:00|20648.2|20618.2|20647.7|20617.7|20648.3|20618.3|20647.7|20617.7|0
1681767300000|2023-04-17 21:35:00|20647.6|20617.6|20647.3|20617.3|20647.6|20617.6|20647.2|20617.2|0
1681767600000|2023-04-17 21:40:00|20647|20617|20645.9|20615.9|20647|20617|20645.9|20615.9|0
1681767900000|2023-04-17 21:45:00|20630.9|20600.9|20598.5|20568.5|20630.9|20600.9|20595.5|20565.5|0
1681768200000|2023-04-17 21:50:00|20598.6|20568.6|20599.6|20569.6|20599.6|20569.6|20598.6|20568.6|0
1681768500000|2023-04-17 21:55:00|20600|20570|20599.8|20569.8|20600.3|20570.3|20599.3|20569.3|0
1681768800000|2023-04-17 22:00:00|20601.1|20571.1|20600.9|20570.9|20601.2|20571.2|20597.9|20567.9|0
1681769100000|2023-04-17 22:05:00|20599.4|20569.4|20599.2|20569.2|20600|20570|20598.4|20568.4|0
1681769400000|2023-04-17 22:10:00|20599.9|20569.9|20604.1|20574.1|20606.1|20576.1|20599.9|20569.9|0
1681769700000|2023-04-17 22:15:00|20608|20578|20610.2|20580.2|20612.5|20582.5|20607.2|20577.2|0
1681770000000|2023-04-17 22:20:00|20610.5|20580.5|20620.2|20590.2|20621|20591|20610.2|20580.2|0
1681770300000|2023-04-17 22:25:00|20620.9|20590.9|20621|20591|20622.6|20592.6|20619.4|20589.4|0
1681770600000|2023-04-17 22:30:00|20620.3|20590.3|20620.2|20590.2|20621.6|20591.6|20620.2|20590.2|0
1681770900000|2023-04-17 22:35:00|20619.5|20589.5|20619.4|20589.4|20620.2|20590.2|20619.4|20589.4|0
1681771200000|2023-04-17 22:40:00|20620.2|20590.2|20622.5|20592.5|20622.5|20592.5|20619.4|20589.4|0
1681771500000|2023-04-17 22:45:00|20626.4|20596.4|20626.4|20596.4|20626.4|20596.4|20624.8|20594.8|0
1681771800000|2023-04-17 22:50:00|20628.2|20598.2|20627.7|20597.7|20628.6|20598.6|20627.7|20597.7|0
1681772100000|2023-04-17 22:55:00|20628.5|20598.5|20631|20601|20631|20601|20627.7|20597.7|0
1681772400000|2023-04-17 23:00:00|20631.4|20601.4|20630.6|20600.6|20633.9|20603.9|20630.6|20600.6|0
1681772700000|2023-04-17 23:05:00|20631.3|20601.3|20631.4|20601.4|20631.4|20601.4|20630.6|20600.6|0
1681773000000|2023-04-17 23:10:00|20631.1|20601.1|20631.8|20601.8|20631.8|20601.8|20630.6|20600.6|0
1681773300000|2023-04-17 23:15:00|20631.9|20601.9|20642.8|20612.8|20642.8|20612.8|20631.9|20601.9|0
1681773600000|2023-04-17 23:20:00|20643.5|20613.5|20642.8|20612.8|20645.2|20615.2|20642.8|20612.8|0
1681773900000|2023-04-17 23:25:00|20643.5|20613.5|20643|20613|20643.6|20613.6|20641.5|20611.5|0
1681774200000|2023-04-17 23:30:00|20642.3|20612.3|20641.3|20611.3|20643|20613|20641.3|20611.3|0
1681774500000|2023-04-17 23:35:00|20642.1|20612.1|20641.7|20611.7|20642.2|20612.2|20641.3|20611.3|0
1681774800000|2023-04-17 23:40:00|20641.4|20611.4|20641.3|20611.3|20642.2|20612.2|20641.3|20611.3|0
1681775100000|2023-04-17 23:45:00|20640.9|20610.9|20639.2|20609.2|20640.9|20610.9|20638.4|20608.4|0
1681775400000|2023-04-17 23:50:00|20639.5|20609.5|20639.2|20609.2|20640|20610|20638.4|20608.4|0
1681775700000|2023-04-17 23:55:00|20639.9|20609.9|20643.9|20613.9|20643.9|20613.9|20639.2|20609.2|0
1681776000000|2023-04-18 00:00:00|20643.2|20613.2|20642.3|20612.3|20644.8|20614.8|20641.5|20611.5|0
1681776300000|2023-04-18 00:05:00|20643|20613|20640.8|20610.8|20643.1|20613.1|20639|20609|0
1681776600000|2023-04-18 00:10:00|20641.5|20611.5|20638.1|20608.1|20641.6|20611.6|20637.6|20607.6|0
1681776900000|2023-04-18 00:15:00|20638.8|20608.8|20639.2|20609.2|20641.7|20611.7|20636|20606|0
1681777200000|2023-04-18 00:20:00|20638.4|20608.4|20646.8|20616.8|20647.5|20617.5|20638.4|20608.4|0
1681777500000|2023-04-18 00:25:00|20647.5|20617.5|20649.7|20619.7|20649.7|20619.7|20646.8|20616.8|0
1681777800000|2023-04-18 00:30:00|20649.3|20619.3|20650.2|20620.2|20652|20622|20649.3|20619.3|0
1681778100000|2023-04-18 00:35:00|20651|20621|20649.2|20619.2|20651|20621|20648.4|20618.4|0
1681778400000|2023-04-18 00:40:00|20649.6|20619.6|20649.3|20619.3|20650.3|20620.3|20648.5|20618.5|0
1681778700000|2023-04-18 00:45:00|20650|20620|20654.3|20624.3|20655.3|20625.3|20647.8|20617.8|0
1681779000000|2023-04-18 00:50:00|20654.6|20624.6|20655.2|20625.2|20655.3|20625.3|20654.3|20624.3|0
1681779300000|2023-04-18 00:55:00|20654.4|20624.4|20653.5|20623.5|20654.4|20624.4|20652.1|20622.1|0
1681779600000|2023-04-18 01:00:00|20653.2|20623.2|20670.3|20640.3|20670.3|20640.3|20652.8|20622.8|0
1681779900000|2023-04-18 01:05:00|20669.6|20639.6|20664.3|20634.3|20670.3|20640.3|20664.3|20634.3|0
1681780200000|2023-04-18 01:10:00|20663.5|20633.5|20663.5|20633.5|20663.6|20633.6|20662.5|20632.5|0
1681780500000|2023-04-18 01:15:00|20650.4|20645.4|20628.9|20623.9|20650.4|20645.4|20604.9|20599.9|2267
1681780800000|2023-04-18 01:20:00|20627.9|20622.9|20598.4|20593.4|20653.4|20648.4|20592.4|20587.4|1650
1681781100000|2023-04-18 01:25:00|20598.9|20593.9|20601.5|20596.5|20614.5|20609.5|20592.9|20587.9|1127
1681781400000|2023-04-18 01:30:00|20600.5|20595.5|20681|20676|20699.5|20694.5|20600.5|20595.5|6563
1681781700000|2023-04-18 01:35:00|20680|20675|20691.5|20686.5|20713.5|20708.5|20641.5|20636.5|4765
1681782000000|2023-04-18 01:40:00|20689.5|20684.5|20677.5|20672.5|20723|20718|20668.5|20663.5|3068
1681782300000|2023-04-18 01:45:00|20678|20673|20664|20659|20694.5|20689.5|20646|20641|2547
1681782600000|2023-04-18 01:50:00|20663.5|20658.5|20671.5|20666.5|20699.5|20694.5|20638|20633|2112
1681782900000|2023-04-18 01:55:00|20671|20666|20655.5|20650.5|20676.5|20671.5|20615|20610|2985
1681783200000|2023-04-18 02:00:00|20661|20656|20699.5|20694.5|20749.5|20744.5|20661|20656|5053
1681783500000|2023-04-18 02:05:00|20700.5|20695.5|20730.5|20725.5|20753.5|20748.5|20681.5|20676.5|2309
1681783800000|2023-04-18 02:10:00|20730|20725|20653.5|20648.5|20730.5|20725.5|20649.5|20644.5|1979
1681784100000|2023-04-18 02:15:00|20654.5|20649.5|20646.5|20641.5|20666.5|20661.5|20630.5|20625.5|1548
1681784400000|2023-04-18 02:20:00|20647|20642|20657|20652|20679|20674|20634.5|20629.5|1563
1681784700000|2023-04-18 02:25:00|20657.5|20652.5|20665.5|20660.5|20694.5|20689.5|20646.5|20641.5|1068
1681785000000|2023-04-18 02:30:00|20663.5|20658.5|20636.5|20631.5|20682|20677|20627|20622|1526
1681785300000|2023-04-18 02:35:00|20635.5|20630.5|20603.5|20598.5|20638.5|20633.5|20594|20589|1830
1681785600000|2023-04-18 02:40:00|20604.5|20599.5|20630|20625|20637.5|20632.5|20592|20587|1504
1681785900000|2023-04-18 02:45:00|20630.5|20625.5|20645.5|20640.5|20649.5|20644.5|20611.5|20606.5|767
1681786200000|2023-04-18 02:50:00|20644|20639|20609.5|20604.5|20645.5|20640.5|20605.5|20600.5|821
1681786500000|2023-04-18 02:55:00|20610|20605|20604.5|20599.5|20630|20625|20601.5|20596.5|886
1681786800000|2023-04-18 03:00:00|20603.5|20598.5|20633.5|20628.5|20634.5|20629.5|20596|20591|1007
1681787100000|2023-04-18 03:05:00|20635.5|20630.5|20643.5|20638.5|20646.5|20641.5|20619.5|20614.5|856
1681787400000|2023-04-18 03:10:00|20644.5|20639.5|20616|20611|20650.5|20645.5|20613|20608|646
1681787700000|2023-04-18 03:15:00|20615.5|20610.5|20599.5|20594.5|20622|20617|20586|20581|1164
1681788000000|2023-04-18 03:20:00|20597.5|20592.5|20607.5|20602.5|20616.5|20611.5|20583|20578|890
1681788300000|2023-04-18 03:25:00|20608|20603|20623|20618|20623.5|20618.5|20591.5|20586.5|733
1681788600000|2023-04-18 03:30:00|20622.5|20617.5|20626.5|20621.5|20632|20627|20617.5|20612.5|413
1681788900000|2023-04-18 03:35:00|20626|20621|20599.5|20594.5|20626|20621|20594.5|20589.5|501
1681789200000|2023-04-18 03:40:00|20599|20594|20624.5|20619.5|20624.5|20619.5|20597.5|20592.5|535
1681789500000|2023-04-18 03:45:00|20624|20619|20626|20621|20631|20626|20616.5|20611.5|377
1681789800000|2023-04-18 03:50:00|20625.5|20620.5|20622|20617|20629|20624|20612.5|20607.5|297
1681790100000|2023-04-18 03:55:00|20621|20616|20625|20620|20629.5|20624.5|20621|20616|377
1681790400000|2023-04-18 04:00:00|20639|20609|20640.3|20610.3|20640.3|20610.3|20638.3|20608.3|0
1681790700000|2023-04-18 04:05:00|20641.1|20611.1|20642.1|20612.1|20642.1|20612.1|20640.3|20610.3|0
1681791000000|2023-04-18 04:10:00|20642.5|20612.5|20642.1|20612.1|20642.9|20612.9|20641.1|20611.1|0
1681791300000|2023-04-18 04:15:00|20641.8|20611.8|20640.4|20610.4|20642|20612|20640.3|20610.3|0
1681791600000|2023-04-18 04:20:00|20639.7|20609.7|20639.3|20609.3|20640.4|20610.4|20638.9|20608.9|0
1681791900000|2023-04-18 04:25:00|20639|20609|20639|20609|20640.1|20610.1|20639|20609|0
1681792200000|2023-04-18 04:30:00|20639.7|20609.7|20638.3|20608.3|20640.1|20610.1|20638.3|20608.3|0
1681792500000|2023-04-18 04:35:00|20637.5|20607.5|20636.5|20606.5|20637.5|20607.5|20636.5|20606.5|0
1681792800000|2023-04-18 04:40:00|20637.2|20607.2|20638.3|20608.3|20638.3|20608.3|20637.2|20607.2|0
1681793100000|2023-04-18 04:45:00|20637.5|20607.5|20634.7|20604.7|20637.5|20607.5|20633.9|20603.9|0
1681793400000|2023-04-18 04:50:00|20633.9|20603.9|20633.2|20603.2|20633.9|20603.9|20631|20601|0
1681793700000|2023-04-18 04:55:00|20633.9|20603.9|20635|20605|20636.1|20606.1|20633.2|20603.2|13
1681794000000|2023-04-18 05:00:00|20634.3|20604.3|20604|20599|20634.3|20625.5|20591.5|20586.5|1031
1681794300000|2023-04-18 05:05:00|20603.5|20598.5|20561.5|20556.5|20603.5|20598.5|20549.5|20544.5|1678
1681794600000|2023-04-18 05:10:00|20564|20559|20599.5|20594.5|20603.5|20598.5|20558|20553|993
1681794900000|2023-04-18 05:15:00|20599|20594|20606.5|20601.5|20611|20606|20589.5|20584.5|569
1681795200000|2023-04-18 05:20:00|20607.5|20602.5|20627.5|20622.5|20630|20625|20601.5|20596.5|815
1681795500000|2023-04-18 05:25:00|20628|20623|20640|20635|20640|20635|20616.5|20611.5|859
1681795800000|2023-04-18 05:30:00|20639|20634|20663.5|20658.5|20667.5|20662.5|20638.5|20633.5|1744
1681796100000|2023-04-18 05:35:00|20663|20658|20639.5|20634.5|20669.5|20664.5|20639.5|20634.5|1408
1681796400000|2023-04-18 05:40:00|20640|20635|20633.5|20628.5|20643.5|20638.5|20625|20620|646
1681796700000|2023-04-18 05:45:00|20633|20628|20642.5|20637.5|20650|20645|20629|20624|713
1681797000000|2023-04-18 05:50:00|20643.5|20638.5|20663.5|20658.5|20665.5|20660.5|20630.5|20625.5|539
1681797300000|2023-04-18 05:55:00|20664|20659|20635.5|20630.5|20665.5|20660.5|20629|20624|478
1681797600000|2023-04-18 06:00:00|20636|20631|20642|20637|20648|20643|20634.5|20629.5|469
1681797900000|2023-04-18 06:05:00|20641.5|20636.5|20643.5|20638.5|20643.5|20638.5|20630|20625|406
1681798200000|2023-04-18 06:10:00|20643|20638|20627|20622|20650.5|20645.5|20627|20622|631
1681798500000|2023-04-18 06:15:00|20627.5|20622.5|20601.5|20596.5|20631.5|20626.5|20601.5|20596.5|830
1681798800000|2023-04-18 06:20:00|20602|20597|20598.5|20593.5|20612.5|20607.5|20594|20589|634
1681799100000|2023-04-18 06:25:00|20598|20593|20600.5|20595.5|20604.5|20599.5|20593.5|20588.5|618
1681799400000|2023-04-18 06:30:00|20600|20595|20605|20600|20610|20605|20596.5|20591.5|773
1681799700000|2023-04-18 06:35:00|20604.5|20599.5|20593.5|20588.5|20613|20608|20592.5|20587.5|931
1681800000000|2023-04-18 06:40:00|20593|20588|20575.5|20570.5|20598.5|20593.5|20573|20568|842
1681800300000|2023-04-18 06:45:00|20574.5|20569.5|20593.5|20588.5|20597|20592|20566|20561|812
1681800600000|2023-04-18 06:50:00|20593|20588|20585|20580|20593|20588|20575.5|20570.5|611
1681800900000|2023-04-18 06:55:00|20585.5|20580.5|20581|20576|20593|20588|20577.5|20572.5|467
1681801200000|2023-04-18 07:00:00|20580.5|20575.5|20595.5|20590.5|20608.5|20603.5|20580.5|20575.5|965
1681801500000|2023-04-18 07:05:00|20595|20590|20577.5|20572.5|20599.5|20594.5|20576|20571|692
1681801800000|2023-04-18 07:10:00|20577|20572|20574.5|20569.5|20579|20574|20554|20549|1329
1681802100000|2023-04-18 07:15:00|20575|20570|20568.5|20563.5|20583.5|20578.5|20567|20562|699
1681802400000|2023-04-18 07:20:00|20570.5|20565.5|20583.5|20578.5|20584.5|20579.5|20565|20560|548
1681802700000|2023-04-18 07:25:00|20583|20578|20603|20598|20605|20600|20578|20573|652
1681803000000|2023-04-18 07:30:00|20601.5|20596.5|20607.5|20602.5|20614.5|20609.5|20601|20596|664
1681803300000|2023-04-18 07:35:00|20607|20602|20615.5|20610.5|20617|20612|20605|20600|596
1681803600000|2023-04-18 07:40:00|20615|20610|20614.5|20609.5|20619|20614|20605.5|20600.5|610
1681803900000|2023-04-18 07:45:00|20615.5|20610.5|20624.5|20619.5|20625.5|20620.5|20608.5|20603.5|575
1681804200000|2023-04-18 07:50:00|20625|20620|20614|20609|20631.5|20626.5|20612.5|20607.5|726
1681804500000|2023-04-18 07:55:00|20613.5|20608.5|20619|20614|20619|20614|20608.5|20603.5|1025
1681804800000|2023-04-18 08:00:00|20619.5|20614.5|20636.5|20631.5|20640|20635|20596|20591|1755
1681805100000|2023-04-18 08:05:00|20636|20631|20649.5|20644.5|20661|20656|20631.5|20626.5|1522
1681805400000|2023-04-18 08:10:00|20648|20643|20649|20644|20652|20647|20640|20635|855
1681805700000|2023-04-18 08:15:00|20647.5|20642.5|20639|20634|20650.5|20645.5|20639|20634|396
1681806000000|2023-04-18 08:20:00|20638.5|20633.5|20629.5|20624.5|20640.5|20635.5|20627|20622|637
1681806300000|2023-04-18 08:25:00|20631|20626|20636|20631|20642.5|20637.5|20629|20624|692
1681806600000|2023-04-18 08:30:00|20649.8|20619.8|20668.6|20638.6|20669.4|20639.4|20649.5|20619.5|0
1681806900000|2023-04-18 08:35:00|20669.3|20639.3|20669.4|20639.4|20671.1|20641.1|20664.1|20634.1|0
1681807200000|2023-04-18 08:40:00|20670.1|20640.1|20676|20646|20678|20648|20668.9|20638.9|0
1681807500000|2023-04-18 08:45:00|20676.7|20646.7|20681.6|20651.6|20681.6|20651.6|20673.6|20643.6|0
1681807800000|2023-04-18 08:50:00|20680.8|20650.8|20684.7|20654.7|20686.2|20656.2|20680.8|20650.8|0
1681808100000|2023-04-18 08:55:00|20684|20654|20675|20645|20684.7|20654.7|20673.9|20643.9|0
1681808400000|2023-04-18 09:00:00|20674.2|20644.2|20671.8|20641.8|20675.3|20645.3|20670|20640|0
1681808700000|2023-04-18 09:05:00|20672.5|20642.5|20694.3|20664.3|20698.9|20668.9|20658.6|20628.6|0
1681809000000|2023-04-18 09:10:00|20693.9|20663.9|20688.3|20658.3|20693.9|20663.9|20686.9|20656.9|0
1681809300000|2023-04-18 09:15:00|20690|20682|20721.5|20713.5|20727.5|20719.5|20690|20682|890
1681809600000|2023-04-18 09:20:00|20722|20714|20727|20719|20735|20727|20721|20713|314
1681809900000|2023-04-18 09:25:00|20726.5|20718.5|20718|20710|20730.5|20722.5|20716|20708|156
1681810200000|2023-04-18 09:30:00|20717.5|20709.5|20716|20708|20724.5|20716.5|20710|20702|171
1681810500000|2023-04-18 09:35:00|20716.5|20708.5|20716.5|20708.5|20726|20718|20714.5|20706.5|100
1681810800000|2023-04-18 09:40:00|20717|20709|20713|20705|20722.5|20714.5|20709|20701|82
1681811100000|2023-04-18 09:45:00|20713.5|20705.5|20705|20697|20715.5|20707.5|20704.5|20696.5|62
1681811400000|2023-04-18 09:50:00|20704.5|20696.5|20711.5|20703.5|20712.5|20704.5|20700.5|20692.5|79
1681811700000|2023-04-18 09:55:00|20711|20703|20710|20702|20715|20707|20705.5|20697.5|107
1681812000000|2023-04-18 10:00:00|20710.5|20702.5|20706.5|20698.5|20713.5|20705.5|20706|20698|69
1681812300000|2023-04-18 10:05:00|20706|20698|20705|20697|20709|20701|20702.5|20694.5|41
1681812600000|2023-04-18 10:10:00|20706.5|20698.5|20710|20702|20716|20708|20706|20698|60
1681812900000|2023-04-18 10:15:00|20710.5|20702.5|20710|20702|20715.5|20707.5|20709|20701|31
1681813200000|2023-04-18 10:20:00|20710.5|20702.5|20709.5|20701.5|20714|20706|20709|20701|33
1681813500000|2023-04-18 10:25:00|20710|20702|20713.5|20705.5|20715|20707|20708|20700|25
1681813800000|2023-04-18 10:30:00|20714|20706|20723|20715|20726.5|20718.5|20714|20706|47
1681814100000|2023-04-18 10:35:00|20723.5|20715.5|20730|20722|20730.5|20722.5|20723|20715|81
1681814400000|2023-04-18 10:40:00|20729.5|20721.5|20744|20736|20745|20737|20729.5|20721.5|108
1681814700000|2023-04-18 10:45:00|20744.5|20736.5|20739|20731|20745.5|20737.5|20732.5|20724.5|116
1681815000000|2023-04-18 10:50:00|20739.5|20731.5|20748|20740|20748|20740|20734|20726|101
1681815300000|2023-04-18 10:55:00|20747.5|20739.5|20746|20738|20749.5|20741.5|20742.5|20734.5|64
1681815600000|2023-04-18 11:00:00|20746.5|20738.5|20744|20736|20749.5|20741.5|20739|20731|132
1681815900000|2023-04-18 11:05:00|20743.5|20735.5|20751|20743|20752|20744|20743.5|20735.5|67
1681816200000|2023-04-18 11:10:00|20751.5|20743.5|20751|20743|20753|20745|20749.5|20741.5|34
1681816500000|2023-04-18 11:15:00|20751.5|20743.5|20755|20747|20760.5|20752.5|20749.5|20741.5|124
1681816800000|2023-04-18 11:20:00|20754.5|20746.5|20751|20743|20755.5|20747.5|20748|20740|37
1681817100000|2023-04-18 11:25:00|20750|20742|20728.5|20720.5|20751.5|20743.5|20720|20712|324
1681817400000|2023-04-18 11:30:00|20729|20721|20728|20720|20742|20734|20721|20713|233
1681817700000|2023-04-18 11:35:00|20727.5|20719.5|20730.5|20722.5|20737.5|20729.5|20725.5|20717.5|70
1681818000000|2023-04-18 11:40:00|20730|20722|20731.5|20723.5|20733|20725|20725|20717|76
1681818300000|2023-04-18 11:45:00|20732|20724|20725|20717|20733.5|20725.5|20724.5|20716.5|54
1681818600000|2023-04-18 11:50:00|20725.5|20717.5|20727.5|20719.5|20731.5|20723.5|20724|20716|43
1681818900000|2023-04-18 11:55:00|20727|20719|20722.5|20714.5|20727.5|20719.5|20722|20714|49
1681819200000|2023-04-18 12:00:00|20723|20715|20733|20725|20733|20725|20722.5|20714.5|57
1681819500000|2023-04-18 12:05:00|20733.5|20725.5|20744.5|20736.5|20747|20739|20733.5|20725.5|74
1681819800000|2023-04-18 12:10:00|20745|20737|20745|20737|20748.5|20740.5|20742.5|20734.5|57
1681820100000|2023-04-18 12:15:00|20744.5|20736.5|20746|20738|20747|20739|20740|20732|33
1681820400000|2023-04-18 12:20:00|20745.5|20737.5|20743.5|20735.5|20749|20741|20741.5|20733.5|21
1681820700000|2023-04-18 12:25:00|20744|20736|20744.5|20736.5|20751|20743|20744|20736|33
1681821000000|2023-04-18 12:30:00|20744|20736|20744.5|20736.5|20753|20745|20744|20736|61
1681821300000|2023-04-18 12:35:00|20745|20737|20737.5|20729.5|20746.5|20738.5|20734|20726|27
1681821600000|2023-04-18 12:40:00|20737|20729|20740|20732|20743|20735|20736.5|20728.5|30
1681821900000|2023-04-18 12:45:00|20740.5|20732.5|20745.5|20737.5|20746|20738|20733|20725|133
1681822200000|2023-04-18 12:50:00|20745|20737|20739|20731|20750.5|20742.5|20739|20731|74
1681822500000|2023-04-18 12:55:00|20738.5|20730.5|20733.5|20725.5|20743.5|20735.5|20733.5|20725.5|30
1681822800000|2023-04-18 13:00:00|20734|20726|20728|20720|20735.5|20727.5|20720.5|20712.5|73
1681823100000|2023-04-18 13:05:00|20727.5|20719.5|20728.5|20720.5|20733|20725|20726.5|20718.5|34
1681823400000|2023-04-18 13:10:00|20729|20721|20726|20718|20730.5|20722.5|20725.5|20717.5|17
1681823700000|2023-04-18 13:15:00|20725.5|20717.5|20728.5|20720.5|20731|20723|20721|20713|63
1681824000000|2023-04-18 13:20:00|20728|20720|20716|20708|20729|20721|20716|20708|42
1681824300000|2023-04-18 13:25:00|20715.5|20707.5|20720|20712|20723|20715|20712.5|20704.5|115
1681824600000|2023-04-18 13:30:00|20721.5|20713.5|20715.5|20707.5|20737.5|20729.5|20688.5|20680.5|797
1681824900000|2023-04-18 13:35:00|20716|20708|20712.5|20704.5|20730|20722|20702.5|20694.5|244
1681825200000|2023-04-18 13:40:00|20712|20704|20714|20706|20724.5|20716.5|20699.5|20691.5|214
1681825500000|2023-04-18 13:45:00|20714.5|20706.5|20718.5|20710.5|20731|20723|20708.5|20700.5|135
1681825800000|2023-04-18 13:50:00|20718|20710|20699.5|20691.5|20725.5|20717.5|20697|20689|135
1681826100000|2023-04-18 13:55:00|20700|20692|20683|20675|20707|20699|20683|20675|176
1681826400000|2023-04-18 14:00:00|20682.5|20674.5|20667|20659|20690|20682|20661|20653|321
1681826700000|2023-04-18 14:05:00|20667.5|20659.5|20691|20683|20693.5|20685.5|20660|20652|252
1681827000000|2023-04-18 14:10:00|20691.5|20683.5|20677.5|20669.5|20696|20688|20670.5|20662.5|249
1681827300000|2023-04-18 14:15:00|20678|20670|20685.5|20677.5|20695.5|20687.5|20678|20670|101
1681827600000|2023-04-18 14:20:00|20685|20677|20672.5|20664.5|20686|20678|20664|20656|130
1681827900000|2023-04-18 14:25:00|20673|20665|20636|20628|20674.5|20666.5|20635|20627|392
1681828200000|2023-04-18 14:30:00|20635.5|20627.5|20614.5|20606.5|20635.5|20627.5|20613.5|20605.5|344
1681828500000|2023-04-18 14:35:00|20615.5|20607.5|20617.5|20609.5|20623.5|20615.5|20610.5|20602.5|171
1681828800000|2023-04-18 14:40:00|20617|20609|20621.5|20613.5|20628.5|20620.5|20616.5|20608.5|148
1681829100000|2023-04-18 14:45:00|20621|20613|20618.5|20610.5|20630|20622|20614.5|20606.5|127
1681829400000|2023-04-18 14:50:00|20618|20610|20625.5|20617.5|20630.5|20622.5|20611|20603|190
1681829700000|2023-04-18 14:55:00|20626|20618|20611.5|20603.5|20630.5|20622.5|20610.5|20602.5|214
1681830000000|2023-04-18 15:00:00|20612|20604|20599|20591|20614.5|20606.5|20597|20589|226
1681830300000|2023-04-18 15:05:00|20598.5|20590.5|20609.5|20601.5|20620.5|20612.5|20597.5|20589.5|151
1681830600000|2023-04-18 15:10:00|20609|20601|20600|20592|20612.5|20604.5|20594.5|20586.5|83
1681830900000|2023-04-18 15:15:00|20599.5|20591.5|20600.5|20592.5|20612|20604|20596|20588|115
1681831200000|2023-04-18 15:20:00|20600|20592|20588.5|20580.5|20600|20592|20587|20579|114
1681831500000|2023-04-18 15:25:00|20591|20583|20604|20596|20607.5|20599.5|20586|20578|131
1681831800000|2023-04-18 15:30:00|20603.5|20595.5|20597|20589|20605.5|20597.5|20596.5|20588.5|104
1681832100000|2023-04-18 15:35:00|20597.5|20589.5|20566.5|20558.5|20605.5|20597.5|20565|20557|190
1681832400000|2023-04-18 15:40:00|20566|20558|20576.5|20568.5|20585.5|20577.5|20566|20558|160
1681832700000|2023-04-18 15:45:00|20576|20568|20568.5|20560.5|20577|20569|20563.5|20555.5|112
1681833000000|2023-04-18 15:50:00|20569|20561|20569|20561|20569|20561|20558|20550|119
1681833300000|2023-04-18 15:55:00|20569.5|20561.5|20573.5|20565.5|20574|20566|20562.5|20554.5|62
1681833600000|2023-04-18 16:00:00|20573|20565|20574|20566|20578|20570|20563|20555|62
1681833900000|2023-04-18 16:05:00|20574.5|20566.5|20581|20573|20583.5|20575.5|20571.5|20563.5|67
1681834200000|2023-04-18 16:10:00|20581.5|20573.5|20581.5|20573.5|20584.5|20576.5|20575|20567|58
1681834500000|2023-04-18 16:15:00|20582|20574|20583.5|20575.5|20589|20581|20580|20572|77
1681834800000|2023-04-18 16:20:00|20583|20575|20588|20580|20589|20581|20578|20570|41
1681835100000|2023-04-18 16:25:00|20587.5|20579.5|20592.5|20584.5|20595|20587|20586|20578|51
1681835400000|2023-04-18 16:30:00|20592|20584|20599.5|20591.5|20603.5|20595.5|20592|20584|77
1681835700000|2023-04-18 16:35:00|20600|20592|20591.5|20583.5|20600|20592|20588.5|20580.5|39
1681836000000|2023-04-18 16:40:00|20591|20583|20589|20581|20598.5|20590.5|20588|20580|55
1681836300000|2023-04-18 16:45:00|20588.5|20580.5|20587.5|20579.5|20588.5|20580.5|20579.5|20571.5|30
1681836600000|2023-04-18 16:50:00|20587|20579|20589|20581|20596|20588|20580.5|20572.5|83
1681836900000|2023-04-18 16:55:00|20589.5|20581.5|20581.5|20573.5|20595|20587|20579|20571|57
1681837200000|2023-04-18 17:00:00|20581|20573|20577|20569|20581.5|20573.5|20572.5|20564.5|36
1681837500000|2023-04-18 17:05:00|20577.5|20569.5|20587.5|20579.5|20588.5|20580.5|20577.5|20569.5|15
1681837800000|2023-04-18 17:10:00|20588|20580|20580|20572|20591.5|20583.5|20576.5|20568.5|32
1681838100000|2023-04-18 17:15:00|20579.5|20571.5|20581|20573|20585.5|20577.5|20575.5|20567.5|26
1681838400000|2023-04-18 17:20:00|20580.5|20572.5|20589|20581|20591|20583|20577.5|20569.5|37
1681838700000|2023-04-18 17:25:00|20588.5|20580.5|20585.5|20577.5|20591|20583|20583.5|20575.5|20
1681839000000|2023-04-18 17:30:00|20585|20577|20592.5|20584.5|20596|20588|20581|20573|24
1681839300000|2023-04-18 17:35:00|20593|20585|20590|20582|20595|20587|20589.5|20581.5|6
1681839600000|2023-04-18 17:40:00|20590.5|20582.5|20591.5|20583.5|20592|20584|20587|20579|15
1681839900000|2023-04-18 17:45:00|20592|20584|20592.5|20584.5|20597|20589|20589|20581|17
1681840200000|2023-04-18 17:50:00|20593|20585|20594|20586|20595|20587|20591|20583|8
1681840500000|2023-04-18 17:55:00|20593.5|20585.5|20582.5|20574.5|20594.5|20586.5|20581.5|20573.5|18
1681840800000|2023-04-18 18:00:00|20582|20574|20574|20566|20585.5|20577.5|20573|20565|36
1681841100000|2023-04-18 18:05:00|20574.5|20566.5|20566.5|20558.5|20574.5|20566.5|20564|20556|29
1681841400000|2023-04-18 18:10:00|20566|20558|20570.5|20562.5|20576.5|20568.5|20564|20556|46
1681841700000|2023-04-18 18:15:00|20570|20562|20573|20565|20578.5|20570.5|20568|20560|29
1681842000000|2023-04-18 18:20:00|20573.5|20565.5|20581.5|20573.5|20583.5|20575.5|20570.5|20562.5|13
1681842300000|2023-04-18 18:25:00|20581|20573|20574.5|20566.5|20585|20577|20574|20566|18
1681842600000|2023-04-18 18:30:00|20575|20567|20577.5|20569.5|20580|20572|20572.5|20564.5|15
1681842900000|2023-04-18 18:35:00|20577|20569|20570|20562|20578|20570|20567|20559|29
1681843200000|2023-04-18 18:40:00|20569.5|20561.5|20560|20552|20570|20562|20555|20547|56
1681843500000|2023-04-18 18:45:00|20559.5|20551.5|20553.5|20545.5|20561|20553|20547|20539|110
1681843800000|2023-04-18 18:50:00|20552|20544|20559|20551|20560.5|20552.5|20546.5|20538.5|119
1681844100000|2023-04-18 18:55:00|20558|20550|20579.4|20549.4|20579.4|20564|20557.5|20549.2|68
1681844400000|2023-04-18 19:00:00|20579.8|20549.8|20586.8|20556.8|20587|20557|20579.4|20549.4|0
1681844700000|2023-04-18 19:05:00|20587|20557|20595.3|20565.3|20598.7|20568.7|20587|20557|0
1681845000000|2023-04-18 19:10:00|20595.5|20565.5|20617.3|20587.3|20617.5|20587.5|20595.3|20565.3|0
1681845300000|2023-04-18 19:15:00|20617.5|20587.5|20615.9|20585.9|20640.8|20610.8|20615.8|20585.8|0
1681845600000|2023-04-18 19:20:00|20615.8|20585.8|20606.6|20576.6|20616.8|20586.8|20606.4|20576.4|0
1681845900000|2023-04-18 19:25:00|20606.8|20576.8|20606.2|20576.2|20612.2|20582.2|20604.6|20574.6|0
1681846200000|2023-04-18 19:30:00|20606|20576|20611.9|20581.9|20612.4|20582.4|20605.1|20575.1|0
1681846500000|2023-04-18 19:35:00|20612.1|20582.1|20616.6|20586.6|20616.8|20586.8|20611|20581|0
1681846800000|2023-04-18 19:40:00|20616.8|20586.8|20620.8|20590.8|20625.8|20595.8|20615.8|20585.8|0
1681847100000|2023-04-18 19:45:00|20621|20591|20626.6|20596.6|20629.8|20599.8|20617.2|20587.2|0
1681847400000|2023-04-18 19:50:00|20626.8|20596.8|20627.6|20597.6|20632.6|20602.6|20624.2|20594.2|0
1681847700000|2023-04-18 19:55:00|20627.8|20597.8|20617.2|20587.2|20636.8|20606.8|20615.8|20585.8|0
1681848000000|2023-04-18 20:00:00|20618|20588|20609.7|20579.7|20620.3|20590.3|20603.3|20573.3|0
1681848300000|2023-04-18 20:05:00|20611.2|20581.2|20609.1|20579.1|20612.3|20582.3|20607.3|20577.3|0
1681848600000|2023-04-18 20:10:00|20608.4|20578.4|20613.2|20583.2|20614|20584|20608.3|20578.3|0
1681848900000|2023-04-18 20:15:00|20613.9|20583.9|20613.2|20583.2|20614|20584|20611.5|20581.5|0
1681849200000|2023-04-18 20:20:00|20613.9|20583.9|20613.2|20583.2|20617.2|20587.2|20613.2|20583.2|0
1681849500000|2023-04-18 20:25:00|20613.9|20583.9|20613.5|20583.5|20614.9|20584.9|20607.9|20577.9|0
1681849800000|2023-04-18 20:30:00|20612.7|20582.7|20612.7|20582.7|20615.1|20585.1|20611.8|20581.8|0
1681850100000|2023-04-18 20:35:00|20613.4|20583.4|20615.1|20585.1|20615.9|20585.9|20612.7|20582.7|0
1681850400000|2023-04-18 20:40:00|20614.7|20584.7|20616.1|20586.1|20616.1|20586.1|20614.5|20584.5|0
1681850700000|2023-04-18 20:45:00|20615.4|20585.4|20616.9|20586.9|20617.8|20587.8|20615.3|20585.3|0
1681851000000|2023-04-18 20:50:00|20615.5|20585.5|20613.7|20583.7|20615.5|20585.5|20612.9|20582.9|0
1681851300000|2023-04-18 20:55:00|20614.4|20584.4|20611.8|20581.8|20614.5|20584.5|20609.9|20579.9|0
1681851600000|2023-04-18 21:00:00|20611.3|20581.3|20610.7|20580.7|20612.5|20582.5|20610.7|20580.7|0
1681851900000|2023-04-18 21:05:00|20610.8|20580.8|20611.4|20581.4|20611.4|20581.4|20610.7|20580.7|0
1681852200000|2023-04-18 21:10:00|20611.5|20581.5|20611.6|20581.6|20611.6|20581.6|20611.1|20581.1|0
1681852500000|2023-04-18 21:15:00|20611.5|20581.5|20611.3|20581.3|20611.9|20581.9|20611.3|20581.3|0
1681852800000|2023-04-18 21:20:00|20611.2|20581.2|20612.4|20582.4|20612.5|20582.5|20611.2|20581.2|0
1681853100000|2023-04-18 21:25:00|20612.5|20582.5|20611.8|20581.8|20613.4|20583.4|20611.8|20581.8|0
1681853400000|2023-04-18 21:30:00|20612|20582|20612|20582|20612.4|20582.4|20611.9|20581.9|0
1681853700000|2023-04-18 21:35:00|20612.2|20582.2|20612.4|20582.4|20612.7|20582.7|20612|20582|0
1681854000000|2023-04-18 21:40:00|20613|20583|20612.5|20582.5|20613|20583|20612.4|20582.4|0
1681854300000|2023-04-18 21:45:00|20612.7|20582.7|20612.2|20582.2|20612.9|20582.9|20612.2|20582.2|0
1681854600000|2023-04-18 21:50:00|20611.9|20581.9|20612|20582|20612.5|20582.5|20611.5|20581.5|0
1681854900000|2023-04-18 21:55:00|20612.2|20582.2|20612.1|20582.1|20612.5|20582.5|20611.6|20581.6|0
1681855200000|2023-04-18 22:00:00|20607.6|20577.6|20606.1|20576.1|20610|20580|20604.7|20574.7|0
1681855500000|2023-04-18 22:05:00|20605.7|20575.7|20608.6|20578.6|20610.2|20580.2|20605.7|20575.7|0
1681855800000|2023-04-18 22:10:00|20609.3|20579.3|20610.2|20580.2|20610.2|20580.2|20607.7|20577.7|0
1681856100000|2023-04-18 22:15:00|20609.5|20579.5|20609.1|20579.1|20609.5|20579.5|20606.1|20576.1|0
1681856400000|2023-04-18 22:20:00|20609.5|20579.5|20609.1|20579.1|20610.8|20580.8|20609.1|20579.1|0
1681856700000|2023-04-18 22:25:00|20609.5|20579.5|20610.5|20580.5|20610.5|20580.5|20608.8|20578.8|0
1681857000000|2023-04-18 22:30:00|20610.8|20580.8|20610.8|20580.8|20610.8|20580.8|20610|20580|0
1681857300000|2023-04-18 22:35:00|20610.4|20580.4|20610.8|20580.8|20611.6|20581.6|20609.1|20579.1|0
1681857600000|2023-04-18 22:40:00|20611.5|20581.5|20607.5|20577.5|20611.6|20581.6|20607.5|20577.5|0
1681857900000|2023-04-18 22:45:00|20606.4|20576.4|20610|20580|20610.8|20580.8|20606.3|20576.3|0
1681858200000|2023-04-18 22:50:00|20610.3|20580.3|20610.7|20580.7|20611.2|20581.2|20609.6|20579.6|0
1681858500000|2023-04-18 22:55:00|20611.1|20581.1|20612.8|20582.8|20612.8|20582.8|20610.3|20580.3|0
1681858800000|2023-04-18 23:00:00|20612.6|20582.6|20611.2|20581.2|20612.6|20582.6|20610|20580|0
1681859100000|2023-04-18 23:05:00|20610.5|20580.5|20609.6|20579.6|20611.2|20581.2|20609.6|20579.6|0
1681859400000|2023-04-18 23:10:00|20608.9|20578.9|20609.6|20579.6|20609.6|20579.6|20608.8|20578.8|0
1681859700000|2023-04-18 23:15:00|20610.3|20580.3|20609.6|20579.6|20610.4|20580.4|20608.8|20578.8|0
1681860000000|2023-04-18 23:20:00|20608.8|20578.8|20607.9|20577.9|20608.8|20578.8|20607.9|20577.9|0
1681860300000|2023-04-18 23:25:00|20607.2|20577.2|20605.8|20575.8|20607.5|20577.5|20605.8|20575.8|0
1681860600000|2023-04-18 23:30:00|20605.1|20575.1|20605|20575|20606.7|20576.7|20604.2|20574.2|0
1681860900000|2023-04-18 23:35:00|20605.8|20575.8|20605.8|20575.8|20606.7|20576.7|20605.8|20575.8|0
1681861200000|2023-04-18 23:40:00|20606.6|20576.6|20606.4|20576.4|20607.2|20577.2|20605.8|20575.8|0
1681861500000|2023-04-18 23:45:00|20605.7|20575.7|20605.7|20575.7|20606.4|20576.4|20604|20574|0
1681861800000|2023-04-18 23:50:00|20604.9|20574.9|20604.9|20574.9|20605.7|20575.7|20603.6|20573.6|0
1681862100000|2023-04-18 23:55:00|20605.6|20575.6|20582.1|20552.1|20606.4|20576.4|20582.1|20552.1|0
1681862400000|2023-04-19 00:00:00|20581.3|20551.3|20570.5|20540.5|20584.5|20554.5|20569.6|20539.6|0
1681862700000|2023-04-19 00:05:00|20559|20529|20560.6|20530.6|20560.6|20530.6|20555.6|20525.6|0
1681863000000|2023-04-19 00:10:00|20561.4|20531.4|20563.7|20533.7|20565.1|20535.1|20560.6|20530.6|0
1681863300000|2023-04-19 00:15:00|20564.4|20534.4|20562.8|20532.8|20565.1|20535.1|20562.5|20532.5|0
1681863600000|2023-04-19 00:20:00|20563.5|20533.5|20565|20535|20565.6|20535.6|20560.6|20530.6|0
1681863900000|2023-04-19 00:25:00|20565.2|20535.2|20563.4|20533.4|20565.2|20535.2|20562.7|20532.7|0
1681864200000|2023-04-19 00:30:00|20562.7|20532.7|20567.5|20537.5|20567.5|20537.5|20562.7|20532.7|0
1681864500000|2023-04-19 00:35:00|20568.2|20538.2|20564.8|20534.8|20568.2|20538.2|20564|20534|0
1681864800000|2023-04-19 00:40:00|20565.2|20535.2|20566.3|20536.3|20566.3|20536.3|20564.4|20534.4|0
1681865100000|2023-04-19 00:45:00|20566.1|20536.1|20567.8|20537.8|20568.1|20538.1|20566.1|20536.1|0
1681865400000|2023-04-19 00:50:00|20568.1|20538.1|20567.8|20537.8|20569.5|20539.5|20567.8|20537.8|0
1681865700000|2023-04-19 00:55:00|20567|20537|20568.5|20538.5|20569.5|20539.5|20567|20537|0
1681866000000|2023-04-19 01:00:00|20567.8|20537.8|20578.5|20548.5|20578.5|20548.5|20566.3|20536.3|0
1681866300000|2023-04-19 01:05:00|20583.5|20553.5|20580.3|20550.3|20586|20556|20580.3|20550.3|0
1681866600000|2023-04-19 01:10:00|20579.5|20549.5|20563.5|20533.5|20580.3|20550.3|20563.5|20533.5|0
1681866900000|2023-04-19 01:15:00|20564.2|20534.2|20603|20598|20614.5|20609.5|20564.2|20534.2|1763
1681867200000|2023-04-19 01:20:00|20602.5|20597.5|20595|20590|20614.5|20609.5|20589.5|20584.5|873
1681867500000|2023-04-19 01:25:00|20594.5|20589.5|20602.2|20597.2|20611.7|20606.7|20588.5|20583.5|510
1681867800000|2023-04-19 01:30:00|20606.2|20601.2|20546.7|20541.7|20611.7|20606.7|20544.2|20539.2|4023
1681868100000|2023-04-19 01:35:00|20545.7|20540.7|20504.2|20499.2|20566.2|20561.2|20495.7|20490.7|4518
1681868400000|2023-04-19 01:40:00|20503.7|20498.7|20497.7|20492.7|20513.7|20508.7|20472.7|20467.7|2937
1681868700000|2023-04-19 01:45:00|20499.2|20494.2|20497.2|20492.2|20519.2|20514.2|20474.7|20469.7|2078
1681869000000|2023-04-19 01:50:00|20496.7|20491.7|20483.7|20478.7|20517.2|20512.2|20455.7|20450.7|2183
1681869300000|2023-04-19 01:55:00|20484.7|20479.7|20438.7|20433.7|20488.7|20483.7|20437.2|20432.2|2162
1681869600000|2023-04-19 02:00:00|20438.2|20433.2|20422.2|20417.2|20443.7|20438.7|20395.2|20390.2|3445
1681869900000|2023-04-19 02:05:00|20421.7|20416.7|20386.2|20381.2|20428.2|20423.2|20386.2|20381.2|1914
1681870200000|2023-04-19 02:10:00|20385.2|20380.2|20411.2|20406.2|20416.2|20411.2|20382.7|20377.7|1960
1681870500000|2023-04-19 02:15:00|20410.7|20405.7|20425.7|20420.7|20441.7|20436.7|20403.2|20398.2|1528
1681870800000|2023-04-19 02:20:00|20425.2|20420.2|20444.7|20439.7|20453.7|20448.7|20422.7|20417.7|1208
1681871100000|2023-04-19 02:25:00|20445.2|20440.2|20480.7|20475.7|20483.2|20478.2|20437.7|20432.7|1969
1681871400000|2023-04-19 02:30:00|20480.2|20475.2|20480.7|20475.7|20496.7|20491.7|20467.2|20462.2|2573
1681871700000|2023-04-19 02:35:00|20480.2|20475.2|20501.2|20496.2|20522.2|20517.2|20472.7|20467.7|1733
1681872000000|2023-04-19 02:40:00|20499.7|20494.7|20509.7|20504.7|20540.7|20535.7|20494.7|20489.7|1938
1681872300000|2023-04-19 02:45:00|20510.2|20505.2|20511.7|20506.7|20516.7|20511.7|20493.7|20488.7|1085
1681872600000|2023-04-19 02:50:00|20511.2|20506.2|20503.7|20498.7|20525.2|20520.2|20496.7|20491.7|859
1681872900000|2023-04-19 02:55:00|20503.2|20498.2|20531.7|20526.7|20547.7|20542.7|20503.2|20498.2|1495
1681873200000|2023-04-19 03:00:00|20531.2|20526.2|20533.7|20528.7|20539.2|20534.2|20513.2|20508.2|1206
1681873500000|2023-04-19 03:05:00|20534.2|20529.2|20530.2|20525.2|20559.7|20554.7|20522.7|20517.7|1094
1681873800000|2023-04-19 03:10:00|20531.7|20526.7|20540.2|20535.2|20542.7|20537.7|20520.2|20515.2|581
1681874100000|2023-04-19 03:15:00|20539.7|20534.7|20517.7|20512.7|20545.7|20540.7|20515.2|20510.2|656
1681874400000|2023-04-19 03:20:00|20518.2|20513.2|20518.2|20513.2|20519.7|20514.7|20498.7|20493.7|832
1681874700000|2023-04-19 03:25:00|20520.2|20515.2|20550.7|20545.7|20552.2|20547.2|20519.7|20514.7|702
1681875000000|2023-04-19 03:30:00|20551.2|20546.2|20539.7|20534.7|20560.2|20555.2|20535.7|20530.7|658
1681875300000|2023-04-19 03:35:00|20540.2|20535.2|20542.7|20537.7|20556.7|20551.7|20539.7|20534.7|435
1681875600000|2023-04-19 03:40:00|20543.2|20538.2|20549.7|20544.7|20567.7|20562.7|20542.7|20537.7|607
1681875900000|2023-04-19 03:45:00|20550.2|20545.2|20528.7|20523.7|20554.7|20549.7|20528.2|20523.2|426
1681876200000|2023-04-19 03:50:00|20529.2|20524.2|20533.7|20528.7|20537.2|20532.2|20528.7|20523.7|243
1681876500000|2023-04-19 03:55:00|20534.2|20529.2|20549.2|20544.2|20549.7|20544.7|20530.7|20525.7|430
1681876800000|2023-04-19 04:00:00|20560.2|20530.2|20560|20530|20561.7|20531.7|20559.3|20529.3|1
1681877100000|2023-04-19 04:05:00|20559.3|20529.3|20558.4|20528.4|20560|20530|20558.4|20528.4|0
1681877400000|2023-04-19 04:10:00|20559.1|20529.1|20557.7|20527.7|20559.8|20529.8|20557.7|20527.7|0
1681877700000|2023-04-19 04:15:00|20558.4|20528.4|20557.6|20527.6|20558.4|20528.4|20556.8|20526.8|0
1681878000000|2023-04-19 04:20:00|20558.3|20528.3|20558.3|20528.3|20559|20529|20557.9|20527.9|0
1681878300000|2023-04-19 04:25:00|20558.5|20528.5|20559.2|20529.2|20559.2|20529.2|20558.5|20528.5|0
1681878600000|2023-04-19 04:30:00|20559.6|20529.6|20558.5|20528.5|20560.3|20530.3|20558.5|20528.5|0
1681878900000|2023-04-19 04:35:00|20558.3|20528.3|20557.4|20527.4|20558.3|20528.3|20557.4|20527.4|0
1681879200000|2023-04-19 04:40:00|20557.8|20527.8|20558|20528|20558.1|20528.1|20557.4|20527.4|0
1681879500000|2023-04-19 04:45:00|20557.3|20527.3|20558|20528|20558|20528|20557.3|20527.3|0
1681879800000|2023-04-19 04:50:00|20558.7|20528.7|20558.7|20528.7|20559.5|20529.5|20558|20528|0
1681880100000|2023-04-19 04:55:00|20560.6|20530.6|20564.9|20534.9|20564.9|20534.9|20559.9|20529.9|22
1681880400000|2023-04-19 05:00:00|20553.6|20548.6|20518.6|20513.6|20553.6|20548.6|20505.6|20500.6|1470
1681880700000|2023-04-19 05:05:00|20519.1|20514.1|20541.6|20536.6|20546.1|20541.1|20518.6|20513.6|830
1681881000000|2023-04-19 05:10:00|20542.6|20537.6|20527.6|20522.6|20547.6|20542.6|20517.6|20512.6|636
1681881300000|2023-04-19 05:15:00|20527.1|20522.1|20520.6|20515.6|20536.1|20531.1|20512.6|20507.6|516
1681881600000|2023-04-19 05:20:00|20521.1|20516.1|20521.6|20516.6|20534.1|20529.1|20519.6|20514.6|434
1681881900000|2023-04-19 05:25:00|20522.6|20517.6|20524.6|20519.6|20534.6|20529.6|20519.6|20514.6|366
1681882200000|2023-04-19 05:30:00|20525.1|20520.1|20519.6|20514.6|20533.1|20528.1|20517.6|20512.6|481
1681882500000|2023-04-19 05:35:00|20520.1|20515.1|20501.1|20496.1|20521.1|20516.1|20492.6|20487.6|927
1681882800000|2023-04-19 05:40:00|20500.6|20495.6|20491.6|20486.6|20505.1|20500.1|20479.6|20474.6|996
1681883100000|2023-04-19 05:45:00|20492.1|20487.1|20486.6|20481.6|20504.1|20499.1|20480.6|20475.6|582
1681883400000|2023-04-19 05:50:00|20486.1|20481.1|20490.6|20485.6|20494.1|20489.1|20478.6|20473.6|490
1681883700000|2023-04-19 05:55:00|20491.1|20486.1|20470.6|20465.6|20498.6|20493.6|20463.6|20458.6|873
1681884000000|2023-04-19 06:00:00|20471.1|20466.1|20493.6|20488.6|20496.6|20491.6|20470.6|20465.6|654
1681884300000|2023-04-19 06:05:00|20493.1|20488.1|20449.6|20444.6|20494.1|20489.1|20449.6|20444.6|748
1681884600000|2023-04-19 06:10:00|20448.6|20443.6|20411.1|20406.1|20456.6|20451.6|20409.6|20404.6|1905
1681884900000|2023-04-19 06:15:00|20411.6|20406.6|20349.6|20344.6|20417.1|20412.1|20338.6|20333.6|3909
1681885200000|2023-04-19 06:20:00|20353.1|20348.1|20356.6|20351.6|20372.6|20367.6|20331.6|20326.6|2682
1681885500000|2023-04-19 06:25:00|20356.1|20351.1|20385.1|20380.1|20385.1|20380.1|20337.1|20332.1|1116
1681885800000|2023-04-19 06:30:00|20386.1|20381.1|20406.6|20401.6|20413.6|20408.6|20380.1|20375.1|1423
1681886100000|2023-04-19 06:35:00|20407.1|20402.1|20428.6|20423.6|20439.1|20434.1|20403.6|20398.6|1712
1681886400000|2023-04-19 06:40:00|20428.1|20423.1|20419.1|20414.1|20436.1|20431.1|20416.1|20411.1|1028
1681886700000|2023-04-19 06:45:00|20418.6|20413.6|20426.6|20421.6|20429.6|20424.6|20409.1|20404.1|791
1681887000000|2023-04-19 06:50:00|20427.6|20422.6|20422.6|20417.6|20433.6|20428.6|20419.6|20414.6|565
1681887300000|2023-04-19 06:55:00|20419.6|20414.6|20415.6|20410.6|20428.6|20423.6|20414.6|20409.6|383
1681887600000|2023-04-19 07:00:00|20415.1|20410.1|20395.1|20390.1|20423.6|20418.6|20393.6|20388.6|1079
1681887900000|2023-04-19 07:05:00|20394.6|20389.6|20412.6|20407.6|20422.6|20417.6|20394.6|20389.6|639
1681888200000|2023-04-19 07:10:00|20413.1|20408.1|20398.1|20393.1|20427.6|20422.6|20393.1|20388.1|756
1681888500000|2023-04-19 07:15:00|20397.6|20392.6|20408.6|20403.6|20418.1|20413.1|20397.6|20392.6|737
1681888800000|2023-04-19 07:20:00|20408.1|20403.1|20408.1|20403.1|20426.1|20421.1|20407.1|20402.1|476
1681889100000|2023-04-19 07:25:00|20408.6|20403.6|20396.1|20391.1|20414.1|20409.1|20396.1|20391.1|759
1681889400000|2023-04-19 07:30:00|20397.6|20392.6|20366.1|20361.1|20398.6|20393.6|20365.6|20360.6|1066
1681889700000|2023-04-19 07:35:00|20366.6|20361.6|20332.6|20327.6|20367.1|20362.1|20318.6|20313.6|2253
1681890000000|2023-04-19 07:40:00|20333.1|20328.1|20358.6|20353.6|20362.1|20357.1|20332.6|20327.6|1389
1681890300000|2023-04-19 07:45:00|20359.1|20354.1|20358.1|20353.1|20366.6|20361.6|20348.1|20343.1|899
1681890600000|2023-04-19 07:50:00|20358.6|20353.6|20350.6|20345.6|20363.1|20358.1|20338.6|20333.6|1662
1681890900000|2023-04-19 07:55:00|20351.6|20346.6|20362.6|20357.6|20366.6|20361.6|20345.1|20340.1|1365
1681891200000|2023-04-19 08:00:00|20360.1|20355.1|20375.6|20370.6|20383.1|20378.1|20350.6|20345.6|1275
1681891500000|2023-04-19 08:05:00|20376.1|20371.1|20347.6|20342.6|20382.1|20377.1|20325.6|20320.6|2527
1681891800000|2023-04-19 08:10:00|20346.6|20341.6|20301.6|20296.6|20348.6|20343.6|20300.1|20295.1|1253
1681892100000|2023-04-19 08:15:00|20301.1|20296.1|20313.1|20308.1|20314.1|20309.1|20295.1|20290.1|1560
1681892400000|2023-04-19 08:20:00|20312.6|20307.6|20316.6|20311.6|20322.6|20317.6|20310.6|20305.6|555
1681892700000|2023-04-19 08:25:00|20315.1|20310.1|20309.1|20304.1|20321.1|20316.1|20301.1|20296.1|1023
1681893000000|2023-04-19 08:30:00|20321.1|20291.1|20312.5|20282.5|20322.5|20292.5|20312.1|20282.1|0
1681893300000|2023-04-19 08:35:00|20312.1|20282.1|20320.7|20290.7|20320.7|20290.7|20311.9|20281.9|0
1681893600000|2023-04-19 08:40:00|20321.4|20291.4|20319.1|20289.1|20321.4|20291.4|20316.7|20286.7|0
1681893900000|2023-04-19 08:45:00|20319.5|20289.5|20321.4|20291.4|20322.4|20292.4|20315.6|20285.6|0
1681894200000|2023-04-19 08:50:00|20321.7|20291.7|20321.3|20291.3|20324.1|20294.1|20319.8|20289.8|0
1681894500000|2023-04-19 08:55:00|20321.6|20291.6|20321.5|20291.5|20323.8|20293.8|20318.8|20288.8|0
1681894800000|2023-04-19 09:00:00|20321.1|20291.1|20312.5|20282.5|20321.6|20291.6|20311.5|20281.5|0
1681895100000|2023-04-19 09:05:00|20313.3|20283.3|20296.5|20266.5|20316.1|20286.1|20295.8|20265.8|0
1681895400000|2023-04-19 09:10:00|20295.8|20265.8|20294.5|20264.5|20300|20270|20284.8|20254.8|0
1681895700000|2023-04-19 09:15:00|20296.1|20288.1|20307.6|20299.6|20309.6|20301.6|20280.1|20272.1|788
1681896000000|2023-04-19 09:20:00|20308.1|20300.1|20320.1|20312.1|20320.6|20312.6|20308.1|20300.1|196
1681896300000|2023-04-19 09:25:00|20319.6|20311.6|20316.1|20308.1|20330.6|20322.6|20314.1|20306.1|263
1681896600000|2023-04-19 09:30:00|20315.6|20307.6|20309.6|20301.6|20324.6|20316.6|20304.1|20296.1|131
1681896900000|2023-04-19 09:35:00|20310.1|20302.1|20315.1|20307.1|20317.6|20309.6|20304.6|20296.6|165
1681897200000|2023-04-19 09:40:00|20315.6|20307.6|20297.6|20289.6|20323.1|20315.1|20297.1|20289.1|113
1681897500000|2023-04-19 09:45:00|20297.1|20289.1|20296.6|20288.6|20301.6|20293.6|20291.1|20283.1|75
1681897800000|2023-04-19 09:50:00|20297.1|20289.1|20297.6|20289.6|20305.1|20297.1|20294.1|20286.1|69
1681898100000|2023-04-19 09:55:00|20297.1|20289.1|20317.6|20309.6|20317.6|20309.6|20296.6|20288.6|66
1681898400000|2023-04-19 10:00:00|20317.1|20309.1|20317.1|20309.1|20320.6|20312.6|20313.1|20305.1|47
1681898700000|2023-04-19 10:05:00|20316.1|20308.1|20318.6|20310.6|20321.6|20313.6|20315.1|20307.1|90
1681899000000|2023-04-19 10:10:00|20317.6|20309.6|20321.6|20313.6|20326.1|20318.1|20313.1|20305.1|51
1681899300000|2023-04-19 10:15:00|20322.1|20314.1|20318.6|20310.6|20325.1|20317.1|20316.1|20308.1|54
1681899600000|2023-04-19 10:20:00|20318.1|20310.1|20319.1|20311.1|20322.1|20314.1|20316.6|20308.6|17
1681899900000|2023-04-19 10:25:00|20319.6|20311.6|20324.6|20316.6|20326.1|20318.1|20319.6|20311.6|40
1681900200000|2023-04-19 10:30:00|20325.6|20317.6|20331.6|20323.6|20333.6|20325.6|20324.1|20316.1|48
1681900500000|2023-04-19 10:35:00|20331.1|20323.1|20340.1|20332.1|20348.1|20340.1|20329.6|20321.6|252
1681900800000|2023-04-19 10:40:00|20340.6|20332.6|20340.1|20332.1|20341.6|20333.6|20334.6|20326.6|43
1681901100000|2023-04-19 10:45:00|20339.6|20331.6|20340.1|20332.1|20341.6|20333.6|20335.1|20327.1|52
1681901400000|2023-04-19 10:50:00|20339.6|20331.6|20341.6|20333.6|20341.6|20333.6|20331.6|20323.6|42
1681901700000|2023-04-19 10:55:00|20342.1|20334.1|20345.6|20337.6|20346.1|20338.1|20341.1|20333.1|55
1681902000000|2023-04-19 11:00:00|20346.6|20338.6|20340.1|20332.1|20347.6|20339.6|20339.1|20331.1|37
1681902300000|2023-04-19 11:05:00|20339.6|20331.6|20334.6|20326.6|20340.1|20332.1|20334.1|20326.1|19
1681902600000|2023-04-19 11:10:00|20335.1|20327.1|20332.1|20324.1|20335.6|20327.6|20328.1|20320.1|38
1681902900000|2023-04-19 11:15:00|20331.1|20323.1|20323.1|20315.1|20332.1|20324.1|20322.1|20314.1|45
1681903200000|2023-04-19 11:20:00|20323.6|20315.6|20316.6|20308.6|20323.6|20315.6|20312.6|20304.6|49
1681903500000|2023-04-19 11:25:00|20316.1|20308.1|20311.1|20303.1|20316.1|20308.1|20310.1|20302.1|40
1681903800000|2023-04-19 11:30:00|20311.6|20303.6|20317.1|20309.1|20319.1|20311.1|20305.6|20297.6|60
1681904100000|2023-04-19 11:35:00|20316.6|20308.6|20320.6|20312.6|20322.1|20314.1|20314.1|20306.1|29
1681904400000|2023-04-19 11:40:00|20320.1|20312.1|20314.6|20306.6|20320.1|20312.1|20311.1|20303.1|43
1681904700000|2023-04-19 11:45:00|20315.1|20307.1|20302.6|20294.6|20316.6|20308.6|20302.6|20294.6|67
1681905000000|2023-04-19 11:50:00|20303.1|20295.1|20309.6|20301.6|20310.1|20302.1|20300.1|20292.1|85
1681905300000|2023-04-19 11:55:00|20310.1|20302.1|20302.6|20294.6|20311.1|20303.1|20301.1|20293.1|64
1681905600000|2023-04-19 12:00:00|20302.1|20294.1|20290.6|20282.6|20304.1|20296.1|20285.1|20277.1|123
1681905900000|2023-04-19 12:05:00|20291.1|20283.1|20298.6|20290.6|20298.6|20290.6|20290.1|20282.1|31
1681906200000|2023-04-19 12:10:00|20299.1|20291.1|20297.1|20289.1|20299.6|20291.6|20292.6|20284.6|42
1681906500000|2023-04-19 12:15:00|20297.6|20289.6|20303.6|20295.6|20303.6|20295.6|20295.1|20287.1|64
1681906800000|2023-04-19 12:20:00|20303.1|20295.1|20311.6|20303.6|20312.1|20304.1|20301.1|20293.1|92
1681907100000|2023-04-19 12:25:00|20310.6|20302.6|20312.1|20304.1|20313.6|20305.6|20309.1|20301.1|73
1681907400000|2023-04-19 12:30:00|20311.6|20303.6|20311.6|20303.6|20314.1|20306.1|20311.1|20303.1|74
1681907700000|2023-04-19 12:35:00|20311.1|20303.1|20316.6|20308.6|20316.6|20308.6|20309.1|20301.1|72
1681908000000|2023-04-19 12:40:00|20316.1|20308.1|20317.1|20309.1|20323.1|20315.1|20315.6|20307.6|56
1681908300000|2023-04-19 12:45:00|20316.6|20308.6|20306.6|20298.6|20317.6|20309.6|20304.1|20296.1|92
1681908600000|2023-04-19 12:50:00|20306.1|20298.1|20306.6|20298.6|20307.1|20299.1|20299.6|20291.6|38
1681908900000|2023-04-19 12:55:00|20307.1|20299.1|20331.1|20323.1|20356.6|20348.6|20305.1|20297.1|662
1681909200000|2023-04-19 13:00:00|20333.1|20325.1|20339.6|20331.6|20345.1|20337.1|20333.1|20325.1|120
1681909500000|2023-04-19 13:05:00|20339.1|20331.1|20342.6|20334.6|20343.6|20335.6|20335.6|20327.6|73
1681909800000|2023-04-19 13:10:00|20342.1|20334.1|20334.1|20326.1|20343.1|20335.1|20331.6|20323.6|29
1681910100000|2023-04-19 13:15:00|20333.6|20325.6|20327.6|20319.6|20335.1|20327.1|20327.1|20319.1|48
1681910400000|2023-04-19 13:20:00|20327.1|20319.1|20324.6|20316.6|20327.6|20319.6|20319.6|20311.6|90
1681910700000|2023-04-19 13:25:00|20325.1|20317.1|20336.1|20328.1|20340.1|20332.1|20324.1|20316.1|92
1681911000000|2023-04-19 13:30:00|20336.6|20328.6|20335.6|20327.6|20351.1|20343.1|20306.1|20298.1|515
1681911300000|2023-04-19 13:35:00|20335.1|20327.1|20309.1|20301.1|20335.1|20327.1|20301.6|20293.6|354
1681911600000|2023-04-19 13:40:00|20305.6|20297.6|20308.1|20300.1|20319.1|20311.1|20299.1|20291.1|228
1681911900000|2023-04-19 13:45:00|20307.6|20299.6|20300.1|20292.1|20318.1|20310.1|20290.6|20282.6|247
1681912200000|2023-04-19 13:50:00|20300.6|20292.6|20313.6|20305.6|20320.1|20312.1|20300.6|20292.6|137
1681912500000|2023-04-19 13:55:00|20314.1|20306.1|20316.6|20308.6|20333.6|20325.6|20313.6|20305.6|186
1681912800000|2023-04-19 14:00:00|20318.1|20310.1|20336.6|20328.6|20338.1|20330.1|20314.6|20306.6|164
1681913100000|2023-04-19 14:05:00|20337.1|20329.1|20353.6|20345.6|20357.6|20349.6|20326.6|20318.6|336
1681913400000|2023-04-19 14:10:00|20353.1|20345.1|20354.6|20346.6|20358.1|20350.1|20342.1|20334.1|154
1681913700000|2023-04-19 14:15:00|20355.6|20347.6|20345.1|20337.1|20356.6|20348.6|20334.6|20326.6|171
1681914000000|2023-04-19 14:20:00|20345.6|20337.6|20332.6|20324.6|20354.1|20346.1|20329.1|20321.1|133
1681914300000|2023-04-19 14:25:00|20333.1|20325.1|20353.6|20345.6|20357.1|20349.1|20328.6|20320.6|158
1681914600000|2023-04-19 14:30:00|20352.6|20344.6|20366.1|20358.1|20377.6|20369.6|20343.6|20335.6|334
1681914900000|2023-04-19 14:35:00|20366.6|20358.6|20368.6|20360.6|20373.1|20365.1|20362.1|20354.1|147
1681915200000|2023-04-19 14:40:00|20369.1|20361.1|20360.1|20352.1|20370.1|20362.1|20354.6|20346.6|148
1681915500000|2023-04-19 14:45:00|20360.6|20352.6|20359.1|20351.1|20365.1|20357.1|20349.1|20341.1|131
1681915800000|2023-04-19 14:50:00|20358.6|20350.6|20353.6|20345.6|20362.6|20354.6|20351.6|20343.6|99
1681916100000|2023-04-19 14:55:00|20353.1|20345.1|20369.1|20361.1|20370.6|20362.6|20352.1|20344.1|183
1681916400000|2023-04-19 15:00:00|20370.1|20362.1|20355.6|20347.6|20377.1|20369.1|20354.1|20346.1|301
1681916700000|2023-04-19 15:05:00|20356.1|20348.1|20354.6|20346.6|20359.1|20351.1|20340.1|20332.1|212
1681917000000|2023-04-19 15:10:00|20354.1|20346.1|20363.1|20355.1|20363.1|20355.1|20348.6|20340.6|81
1681917300000|2023-04-19 15:15:00|20363.6|20355.6|20363.6|20355.6|20369.1|20361.1|20358.6|20350.6|106
1681917600000|2023-04-19 15:20:00|20362.6|20354.6|20371.1|20363.1|20374.1|20366.1|20345.1|20337.1|107
1681917900000|2023-04-19 15:25:00|20370.6|20362.6|20371.6|20363.6|20375.1|20367.1|20364.6|20356.6|151
1681918200000|2023-04-19 15:30:00|20371.1|20363.1|20373.6|20365.6|20377.6|20369.6|20367.1|20359.1|128
1681918500000|2023-04-19 15:35:00|20373.1|20365.1|20380.6|20372.6|20387.6|20379.6|20371.1|20363.1|124
1681918800000|2023-04-19 15:40:00|20380.1|20372.1|20372.1|20364.1|20382.1|20374.1|20370.1|20362.1|85
1681919100000|2023-04-19 15:45:00|20372.6|20364.6|20363.6|20355.6|20382.1|20374.1|20362.6|20354.6|86
1681919400000|2023-04-19 15:50:00|20363.1|20355.1|20368.6|20360.6|20371.6|20363.6|20362.6|20354.6|53
1681919700000|2023-04-19 15:55:00|20369.1|20361.1|20378.6|20370.6|20379.1|20371.1|20366.6|20358.6|73
1681920000000|2023-04-19 16:00:00|20379.1|20371.1|20375.1|20367.1|20384.6|20376.6|20370.6|20362.6|87
1681920300000|2023-04-19 16:05:00|20374.6|20366.6|20377.6|20369.6|20380.6|20372.6|20372.6|20364.6|41
1681920600000|2023-04-19 16:10:00|20378.1|20370.1|20380.6|20372.6|20388.1|20380.1|20376.6|20368.6|76
1681920900000|2023-04-19 16:15:00|20381.1|20373.1|20381.1|20373.1|20389.6|20381.6|20379.6|20371.6|53
1681921200000|2023-04-19 16:20:00|20380.6|20372.6|20378.1|20370.1|20380.6|20372.6|20373.6|20365.6|29
1681921500000|2023-04-19 16:25:00|20379.6|20371.6|20381.1|20373.1|20384.6|20376.6|20379.1|20371.1|21
1681921800000|2023-04-19 16:30:00|20381.6|20373.6|20385.6|20377.6|20393.1|20385.1|20380.1|20372.1|52
1681922100000|2023-04-19 16:35:00|20384.6|20376.6|20383.1|20375.1|20391.1|20383.1|20381.1|20373.1|40
1681922400000|2023-04-19 16:40:00|20383.6|20375.6|20389.1|20381.1|20391.6|20383.6|20383.6|20375.6|43
1681922700000|2023-04-19 16:45:00|20389.6|20381.6|20385.1|20377.1|20391.6|20383.6|20384.1|20376.1|74
1681923000000|2023-04-19 16:50:00|20385.6|20377.6|20387.1|20379.1|20388.6|20380.6|20382.1|20374.1|33
1681923300000|2023-04-19 16:55:00|20387.6|20379.6|20390.6|20382.6|20393.6|20385.6|20384.6|20376.6|69
1681923600000|2023-04-19 17:00:00|20389.6|20381.6|20395.1|20387.1|20399.6|20391.6|20389.6|20381.6|43
1681923900000|2023-04-19 17:05:00|20394.6|20386.6|20396.1|20388.1|20401.6|20393.6|20393.1|20385.1|46
1681924200000|2023-04-19 17:10:00|20396.6|20388.6|20390.1|20382.1|20399.1|20391.1|20389.6|20381.6|15
1681924500000|2023-04-19 17:15:00|20390.6|20382.6|20387.1|20379.1|20392.6|20384.6|20380.1|20372.1|50
1681924800000|2023-04-19 17:20:00|20386.6|20378.6|20384.6|20376.6|20389.1|20381.1|20380.1|20372.1|37
1681925100000|2023-04-19 17:25:00|20385.1|20377.1|20391.6|20383.6|20392.1|20384.1|20383.6|20375.6|62
1681925400000|2023-04-19 17:30:00|20392.1|20384.1|20390.6|20382.6|20398.6|20390.6|20390.1|20382.1|24
1681925700000|2023-04-19 17:35:00|20390.1|20382.1|20381.1|20373.1|20392.6|20384.6|20380.1|20372.1|36
1681926000000|2023-04-19 17:40:00|20382.1|20374.1|20372.6|20364.6|20383.6|20375.6|20372.6|20364.6|24
1681926300000|2023-04-19 17:45:00|20373.1|20365.1|20371.6|20363.6|20375.6|20367.6|20366.6|20358.6|24
1681926600000|2023-04-19 17:50:00|20371.1|20363.1|20380.6|20372.6|20380.6|20372.6|20370.6|20362.6|14
1681926900000|2023-04-19 17:55:00|20380.1|20372.1|20384.6|20376.6|20387.1|20379.1|20377.1|20369.1|25
1681927200000|2023-04-19 18:00:00|20385.1|20377.1|20380.1|20372.1|20397.6|20389.6|20379.1|20371.1|52
1681927500000|2023-04-19 18:05:00|20379.6|20371.6|20387.6|20379.6|20392.1|20384.1|20378.6|20370.6|31
1681927800000|2023-04-19 18:10:00|20387.1|20379.1|20393.1|20385.1|20393.6|20385.6|20386.1|20378.1|20
1681928100000|2023-04-19 18:15:00|20393.6|20385.6|20389.6|20381.6|20395.6|20387.6|20387.6|20379.6|51
1681928400000|2023-04-19 18:20:00|20390.1|20382.1|20397.6|20389.6|20397.6|20389.6|20389.1|20381.1|17
1681928700000|2023-04-19 18:25:00|20397.1|20389.1|20398.6|20390.6|20398.6|20390.6|20394.1|20386.1|13
1681929000000|2023-04-19 18:30:00|20399.1|20391.1|20389.6|20381.6|20403.6|20395.6|20387.1|20379.1|38
1681929300000|2023-04-19 18:35:00|20389.1|20381.1|20390.6|20382.6|20393.6|20385.6|20388.1|20380.1|34
1681929600000|2023-04-19 18:40:00|20391.1|20383.1|20387.1|20379.1|20392.1|20384.1|20387.1|20379.1|15
1681929900000|2023-04-19 18:45:00|20387.6|20379.6|20390.1|20382.1|20391.1|20383.1|20386.1|20378.1|60
1681930200000|2023-04-19 18:50:00|20389.6|20381.6|20386.1|20378.1|20390.1|20382.1|20384.1|20376.1|57
1681930500000|2023-04-19 18:55:00|20385.6|20377.6|20395|20365|20395|20380.1|20380.6|20365|98
1681930800000|2023-04-19 19:00:00|20395.2|20365.2|20394.3|20364.3|20395.2|20365.2|20390.4|20360.4|0
1681931100000|2023-04-19 19:05:00|20394.4|20364.4|20392.1|20362.1|20394.4|20364.4|20390.4|20360.4|0
1681931400000|2023-04-19 19:10:00|20392.3|20362.3|20406.2|20376.2|20406.4|20376.4|20391.5|20361.5|0
1681931700000|2023-04-19 19:15:00|20406|20376|20403.7|20373.7|20407.2|20377.2|20402.6|20372.6|0
1681932000000|2023-04-19 19:20:00|20403.6|20373.6|20407.3|20377.3|20407.3|20377.3|20400.8|20370.8|0
1681932300000|2023-04-19 19:25:00|20407.1|20377.1|20403.8|20373.8|20407.1|20377.1|20403.6|20373.6|0
1681932600000|2023-04-19 19:30:00|20403.6|20373.6|20402.6|20372.6|20407.4|20377.4|20402.6|20372.6|0
1681932900000|2023-04-19 19:35:00|20402.4|20372.4|20402.2|20372.2|20404.4|20374.4|20401.3|20371.3|0
1681933200000|2023-04-19 19:40:00|20402|20372|20405.9|20375.9|20407.6|20377.6|20401.8|20371.8|0
1681933500000|2023-04-19 19:45:00|20405.7|20375.7|20387.9|20357.9|20405.9|20375.9|20386.8|20356.8|0
1681933800000|2023-04-19 19:50:00|20387.5|20357.5|20398.2|20368.2|20398.9|20368.9|20385|20355|0
1681934100000|2023-04-19 19:55:00|20398.4|20368.4|20402|20372|20404.1|20374.1|20390.7|20360.7|0
1681934400000|2023-04-19 20:00:00|20401.7|20371.7|20390.8|20360.8|20401.7|20371.7|20389.6|20359.6|0
1681934700000|2023-04-19 20:05:00|20390|20360|20391.5|20361.5|20395.5|20365.5|20387.7|20357.7|0
1681935000000|2023-04-19 20:10:00|20390.8|20360.8|20385.2|20355.2|20392.3|20362.3|20382.9|20352.9|0
1681935300000|2023-04-19 20:15:00|20384.5|20354.5|20388.3|20358.3|20392.3|20362.3|20384.4|20354.4|0
1681935600000|2023-04-19 20:20:00|20389.1|20359.1|20390.8|20360.8|20391.6|20361.6|20387.6|20357.6|0
1681935900000|2023-04-19 20:25:00|20390.1|20360.1|20390|20360|20390.8|20360.8|20388.4|20358.4|0
1681936200000|2023-04-19 20:30:00|20389.3|20359.3|20386|20356|20390|20360|20385.2|20355.2|0
1681936500000|2023-04-19 20:35:00|20385.2|20355.2|20382.8|20352.8|20386.7|20356.7|20382.8|20352.8|0
1681936800000|2023-04-19 20:40:00|20383.5|20353.5|20386|20356|20386|20356|20383.5|20353.5|0
1681937100000|2023-04-19 20:45:00|20386.3|20356.3|20385.2|20355.2|20387.5|20357.5|20385.2|20355.2|0
1681937400000|2023-04-19 20:50:00|20385.5|20355.5|20385.2|20355.2|20386.7|20356.7|20385.2|20355.2|0
1681937700000|2023-04-19 20:55:00|20384.5|20354.5|20383.7|20353.7|20386.7|20356.7|20383.2|20353.2|0
1681938000000|2023-04-19 21:00:00|20383.1|20353.1|20382.6|20352.6|20386.6|20356.6|20381.9|20351.9|0
1681938300000|2023-04-19 21:05:00|20382.3|20352.3|20382.2|20352.2|20383.6|20353.6|20381.2|20351.2|0
1681938600000|2023-04-19 21:10:00|20382.1|20352.1|20382.5|20352.5|20383.2|20353.2|20382|20352|0
1681938900000|2023-04-19 21:15:00|20382|20352|20382.4|20352.4|20382.5|20352.5|20380.6|20350.6|0
1681939200000|2023-04-19 21:20:00|20382.2|20352.2|20381.8|20351.8|20382.2|20352.2|20381.7|20351.7|0
1681939500000|2023-04-19 21:25:00|20382.7|20352.7|20382.9|20352.9|20383.5|20353.5|20382.7|20352.7|0
1681939800000|2023-04-19 21:30:00|20382.1|20352.1|20382.3|20352.3|20383.4|20353.4|20382|20352|0
1681940100000|2023-04-19 21:35:00|20383|20353|20383|20353|20383.3|20353.3|20382.1|20352.1|0
1681940400000|2023-04-19 21:40:00|20383.1|20353.1|20382.2|20352.2|20383.1|20353.1|20382.2|20352.2|0
1681940700000|2023-04-19 21:45:00|20382|20352|20382|20352|20382.8|20352.8|20381.7|20351.7|0
1681941000000|2023-04-19 21:50:00|20381.9|20351.9|20382.7|20352.7|20382.9|20352.9|20381.8|20351.8|0
1681941300000|2023-04-19 21:55:00|20382.2|20352.2|20382|20352|20382.9|20352.9|20381.5|20351.5|0
1681941600000|2023-04-19 22:00:00|20379.3|20349.3|20378.4|20348.4|20380.7|20350.7|20377.6|20347.6|0
1681941900000|2023-04-19 22:05:00|20378.8|20348.8|20377.1|20347.1|20379.2|20349.2|20376.8|20346.8|0
1681942200000|2023-04-19 22:10:00|20377.9|20347.9|20376.4|20346.4|20377.9|20347.9|20376.4|20346.4|0
1681942500000|2023-04-19 22:15:00|20376.7|20346.7|20376.8|20346.8|20377.6|20347.6|20376.4|20346.4|0
1681942800000|2023-04-19 22:20:00|20376|20346|20370.2|20340.2|20376.3|20346.3|20368.6|20338.6|0
1681943100000|2023-04-19 22:25:00|20368.8|20338.8|20371|20341|20371.9|20341.9|20368.6|20338.6|0
1681943400000|2023-04-19 22:30:00|20370.8|20340.8|20369|20339|20370.8|20340.8|20367.8|20337.8|0
1681943700000|2023-04-19 22:35:00|20368.3|20338.3|20369.9|20339.9|20370.6|20340.6|20368.2|20338.2|0
1681944000000|2023-04-19 22:40:00|20369.5|20339.5|20369.1|20339.1|20369.9|20339.9|20365.1|20335.1|0
1681944300000|2023-04-19 22:45:00|20368.4|20338.4|20369.1|20339.1|20370.7|20340.7|20367.5|20337.5|0
1681944600000|2023-04-19 22:50:00|20368.4|20338.4|20368.7|20338.7|20368.7|20338.7|20367.9|20337.9|0
1681944900000|2023-04-19 22:55:00|20369.4|20339.4|20369.5|20339.5|20370.3|20340.3|20369.4|20339.4|0
1681945200000|2023-04-19 23:00:00|20369.2|20339.2|20369.5|20339.5|20370.3|20340.3|20368.7|20338.7|0
1681945500000|2023-04-19 23:05:00|20369.8|20339.8|20370.7|20340.7|20372.3|20342.3|20369.5|20339.5|0
1681945800000|2023-04-19 23:10:00|20371.4|20341.4|20370.7|20340.7|20372.3|20342.3|20369.9|20339.9|0
1681946100000|2023-04-19 23:15:00|20370|20340|20361.7|20331.7|20370.7|20340.7|20359.7|20329.7|0
1681946400000|2023-04-19 23:20:00|20362.1|20332.1|20363.7|20333.7|20364.5|20334.5|20360.9|20330.9|0
1681946700000|2023-04-19 23:25:00|20364.4|20334.4|20364.3|20334.3|20364.5|20334.5|20362.9|20332.9|0
1681947000000|2023-04-19 23:30:00|20363.6|20333.6|20355.9|20325.9|20363.9|20333.9|20354.3|20324.3|0
1681947300000|2023-04-19 23:35:00|20356.2|20326.2|20355.1|20325.1|20358.3|20328.3|20355.1|20325.1|0
1681947600000|2023-04-19 23:40:00|20355.8|20325.8|20354.7|20324.7|20356.7|20326.7|20353|20323|0
1681947900000|2023-04-19 23:45:00|20355.4|20325.4|20355.5|20325.5|20355.5|20325.5|20352.8|20322.8|0
1681948200000|2023-04-19 23:50:00|20354.8|20324.8|20355.1|20325.1|20355.5|20325.5|20354.3|20324.3|0
1681948500000|2023-04-19 23:55:00|20354.3|20324.3|20353.9|20323.9|20354.7|20324.7|20353.1|20323.1|0
1681948800000|2023-04-20 00:00:00|20354.6|20324.6|20353.3|20323.3|20354.7|20324.7|20349.3|20319.3|0
1681949100000|2023-04-20 00:05:00|20353|20323|20354.6|20324.6|20356.2|20326.2|20352.2|20322.2|0
1681949400000|2023-04-20 00:10:00|20353.9|20323.9|20351.9|20321.9|20353.9|20323.9|20349.3|20319.3|0
1681949700000|2023-04-20 00:15:00|20351.6|20321.6|20358.2|20328.2|20360|20330|20349.9|20319.9|0
1681950000000|2023-04-20 00:20:00|20358.9|20328.9|20360.7|20330.7|20361.7|20331.7|20357.5|20327.5|0
1681950300000|2023-04-20 00:25:00|20361.4|20331.4|20362|20332|20364.6|20334.6|20359.2|20329.2|0
1681950600000|2023-04-20 00:30:00|20362.7|20332.7|20351.4|20321.4|20363.4|20333.4|20347.7|20317.7|0
1681950900000|2023-04-20 00:35:00|20351.7|20321.7|20350.7|20320.7|20351.7|20321.7|20349.6|20319.6|0
1681951200000|2023-04-20 00:40:00|20351.4|20321.4|20348.8|20318.8|20352.4|20322.4|20348.7|20318.7|0
1681951500000|2023-04-20 00:45:00|20348.4|20318.4|20346.3|20316.3|20349.5|20319.5|20346.3|20316.3|0
1681951800000|2023-04-20 00:50:00|20347|20317|20367|20337|20367.8|20337.8|20347|20317|0
1681952100000|2023-04-20 00:55:00|20367.8|20337.8|20374.5|20344.5|20374.5|20344.5|20367|20337|0
1681952400000|2023-04-20 01:00:00|20376|20346|20372.3|20342.3|20378|20348|20372.3|20342.3|0
1681952700000|2023-04-20 01:05:00|20371.9|20341.9|20363.7|20333.7|20371.9|20341.9|20363|20333|0
1681953000000|2023-04-20 01:10:00|20364.1|20334.1|20358|20328|20365.5|20335.5|20358|20328|0
1681953300000|2023-04-20 01:15:00|20358.7|20328.7|20340.6|20335.6|20371.1|20366.1|20323.6|20318.6|1403
1681953600000|2023-04-20 01:20:00|20341.6|20336.6|20334.1|20329.1|20349.1|20344.1|20322.6|20317.6|654
1681953900000|2023-04-20 01:25:00|20334.6|20329.6|20325.1|20320.1|20343.6|20338.6|20325.1|20320.1|679
1681954200000|2023-04-20 01:30:00|20326.6|20321.6|20421.2|20416.2|20438.2|20433.2|20310.1|20305.1|5078
1681954500000|2023-04-20 01:35:00|20420.7|20415.7|20386.2|20381.2|20456.2|20451.2|20375.7|20370.7|3623
1681954800000|2023-04-20 01:40:00|20384.7|20379.7|20358.7|20353.7|20388.7|20383.7|20335.2|20330.2|2347
1681955100000|2023-04-20 01:45:00|20358.2|20353.2|20415.2|20410.2|20445.2|20440.2|20351.7|20346.7|2808
1681955400000|2023-04-20 01:50:00|20415.7|20410.7|20410.7|20405.7|20439.7|20434.7|20367.7|20362.7|2647
1681955700000|2023-04-20 01:55:00|20408.2|20403.2|20408.2|20403.2|20429.7|20424.7|20390.7|20385.7|1395
1681956000000|2023-04-20 02:00:00|20410.2|20405.2|20399.7|20394.7|20449.2|20444.2|20398.7|20393.7|1931
1681956300000|2023-04-20 02:05:00|20400.7|20395.7|20412.7|20407.7|20448.7|20443.7|20392.7|20387.7|1745
1681956600000|2023-04-20 02:10:00|20411.7|20406.7|20414.2|20409.2|20444.2|20439.2|20402.7|20397.7|1190
1681956900000|2023-04-20 02:15:00|20412.7|20407.7|20462.7|20457.7|20471.7|20466.7|20405.2|20400.2|1692
1681957200000|2023-04-20 02:20:00|20462.2|20457.2|20376.7|20371.7|20465.2|20460.2|20365.7|20360.7|2502
1681957500000|2023-04-20 02:25:00|20376.2|20371.2|20395.7|20390.7|20407.7|20402.7|20372.7|20367.7|1642
1681957800000|2023-04-20 02:30:00|20394.7|20389.7|20394.7|20389.7|20402.2|20397.2|20375.7|20370.7|980
1681958100000|2023-04-20 02:35:00|20394.2|20389.2|20391.7|20386.7|20401.7|20396.7|20374.2|20369.2|820
1681958400000|2023-04-20 02:40:00|20392.2|20387.2|20421.7|20416.7|20424.7|20419.7|20392.2|20387.2|1210
1681958700000|2023-04-20 02:45:00|20421.2|20416.2|20421.2|20416.2|20434.2|20429.2|20407.2|20402.2|824
1681959000000|2023-04-20 02:50:00|20421.7|20416.7|20355.2|20350.2|20423.7|20418.7|20349.2|20344.2|1568
1681959300000|2023-04-20 02:55:00|20355.7|20350.7|20366.7|20361.7|20374.2|20369.2|20344.7|20339.7|1245
1681959600000|2023-04-20 03:00:00|20366.2|20361.2|20339.2|20334.2|20371.7|20366.7|20339.2|20334.2|796
1681959900000|2023-04-20 03:05:00|20338.2|20333.2|20310.2|20305.2|20338.2|20333.2|20289.2|20284.2|2309
1681960200000|2023-04-20 03:10:00|20309.7|20304.7|20327.7|20322.7|20327.7|20322.7|20294.7|20289.7|1376
1681960500000|2023-04-20 03:15:00|20328.2|20323.2|20325.2|20320.2|20337.7|20332.7|20312.7|20307.7|995
1681960800000|2023-04-20 03:20:00|20325.7|20320.7|20362.7|20357.7|20365.7|20360.7|20325.7|20320.7|893
1681961100000|2023-04-20 03:25:00|20362.2|20357.2|20351.2|20346.2|20372.2|20367.2|20347.2|20342.2|857
1681961400000|2023-04-20 03:30:00|20350.7|20345.7|20358.7|20353.7|20363.2|20358.2|20348.7|20343.7|514
1681961700000|2023-04-20 03:35:00|20359.2|20354.2|20393.7|20388.7|20395.2|20390.2|20355.7|20350.7|899
1681962000000|2023-04-20 03:40:00|20391.7|20386.7|20412.7|20407.7|20418.7|20413.7|20391.7|20386.7|1227
1681962300000|2023-04-20 03:45:00|20413.2|20408.2|20407.7|20402.7|20429.2|20424.2|20406.7|20401.7|859
1681962600000|2023-04-20 03:50:00|20408.2|20403.2|20414.7|20409.7|20415.7|20410.7|20403.2|20398.2|442
1681962900000|2023-04-20 03:55:00|20415.2|20410.2|20412.7|20407.7|20418.7|20413.7|20403.7|20398.7|616
1681963200000|2023-04-20 04:00:00|20420.2|20390.2|20421.2|20391.2|20421.2|20391.2|20419.4|20389.4|1
1681963500000|2023-04-20 04:05:00|20421.3|20391.3|20419.3|20389.3|20421.3|20391.3|20419|20389|0
1681963800000|2023-04-20 04:10:00|20419.2|20389.2|20405|20375|20420.7|20390.7|20402.6|20372.6|0
1681964100000|2023-04-20 04:15:00|20405.7|20375.7|20406.6|20376.6|20406.6|20376.6|20404.1|20374.1|0
1681964400000|2023-04-20 04:20:00|20405.9|20375.9|20403.7|20373.7|20405.9|20375.9|20403.4|20373.4|0
1681964700000|2023-04-20 04:25:00|20403|20373|20403.9|20373.9|20404.9|20374.9|20403|20373|0
1681965000000|2023-04-20 04:30:00|20404.6|20374.6|20402.2|20372.2|20404.6|20374.6|20402.2|20372.2|0
1681965300000|2023-04-20 04:35:00|20401.5|20371.5|20399.9|20369.9|20402.2|20372.2|20399.9|20369.9|0
1681965600000|2023-04-20 04:40:00|20399.1|20369.1|20397.2|20367.2|20399.1|20369.1|20397.2|20367.2|0
1681965900000|2023-04-20 04:45:00|20396.5|20366.5|20398|20368|20398|20368|20396.5|20366.5|0
1681966200000|2023-04-20 04:50:00|20398.7|20368.7|20400.1|20370.1|20400.1|20370.1|20398.7|20368.7|0
1681966500000|2023-04-20 04:55:00|20399.4|20369.4|20398|20368|20399.8|20369.8|20398|20368|24
1681966800000|2023-04-20 05:00:00|20404.7|20399.7|20360.7|20355.7|20404.7|20399.7|20349.2|20344.2|1943
1681967100000|2023-04-20 05:05:00|20360.2|20355.2|20386.2|20381.2|20391.7|20386.7|20355.7|20350.7|933
1681967400000|2023-04-20 05:10:00|20385.7|20380.7|20368.7|20363.7|20389.7|20384.7|20356.7|20351.7|827
1681967700000|2023-04-20 05:15:00|20368.2|20363.2|20358.7|20353.7|20389.7|20384.7|20358.7|20353.7|680
1681968000000|2023-04-20 05:20:00|20359.2|20354.2|20350.7|20345.7|20369.2|20364.2|20345.7|20340.7|659
1681968300000|2023-04-20 05:25:00|20351.2|20346.2|20334.2|20329.2|20359.7|20354.7|20332.2|20327.2|729
1681968600000|2023-04-20 05:30:00|20334.7|20329.7|20321.7|20316.7|20336.2|20331.2|20317.7|20312.7|842
1681968900000|2023-04-20 05:35:00|20322.2|20317.2|20343.2|20338.2|20354.7|20349.7|20321.7|20316.7|847
1681969200000|2023-04-20 05:40:00|20343.7|20338.7|20326.7|20321.7|20344.2|20339.2|20323.7|20318.7|712
1681969500000|2023-04-20 05:45:00|20327.2|20322.2|20324.2|20319.2|20338.7|20333.7|20320.7|20315.7|601
1681969800000|2023-04-20 05:50:00|20323.7|20318.7|20334.7|20329.7|20348.7|20343.7|20323.7|20318.7|605
1681970100000|2023-04-20 05:55:00|20335.7|20330.7|20356.7|20351.7|20361.2|20356.2|20335.7|20330.7|1078
1681970400000|2023-04-20 06:00:00|20356.2|20351.2|20371.7|20366.7|20382.2|20377.2|20356.2|20351.2|1411
1681970700000|2023-04-20 06:05:00|20371.2|20366.2|20414.7|20409.7|20417.7|20412.7|20369.2|20364.2|1450
1681971000000|2023-04-20 06:10:00|20415.2|20410.2|20465.2|20460.2|20469.2|20464.2|20415.2|20410.2|2682
1681971300000|2023-04-20 06:15:00|20464.7|20459.7|20421.7|20416.7|20468.2|20463.2|20419.2|20414.2|1686
1681971600000|2023-04-20 06:20:00|20422.2|20417.2|20423.7|20418.7|20433.7|20428.7|20415.2|20410.2|909
1681971900000|2023-04-20 06:25:00|20424.2|20419.2|20419.7|20414.7|20429.7|20424.7|20408.7|20403.7|701
1681972200000|2023-04-20 06:30:00|20420.2|20415.2|20415.7|20410.7|20430.7|20425.7|20415.2|20410.2|796
1681972500000|2023-04-20 06:35:00|20416.7|20411.7|20395.7|20390.7|20424.7|20419.7|20395.7|20390.7|560
1681972800000|2023-04-20 06:40:00|20396.7|20391.7|20403.7|20398.7|20404.7|20399.7|20392.2|20387.2|672
1681973100000|2023-04-20 06:45:00|20402.7|20397.7|20412.7|20407.7|20414.2|20409.2|20391.7|20386.7|1139
1681973400000|2023-04-20 06:50:00|20413.2|20408.2|20414.7|20409.7|20419.2|20414.2|20406.2|20401.2|627
1681973700000|2023-04-20 06:55:00|20414.2|20409.2|20407.7|20402.7|20419.2|20414.2|20404.7|20399.7|524
1681974000000|2023-04-20 07:00:00|20408.2|20403.2|20404.7|20399.7|20415.7|20410.7|20391.2|20386.2|843
1681974300000|2023-04-20 07:05:00|20404.2|20399.2|20415.7|20410.7|20419.7|20414.7|20402.7|20397.7|612
1681974600000|2023-04-20 07:10:00|20416.2|20411.2|20419.7|20414.7|20441.2|20436.2|20416.2|20411.2|1046
1681974900000|2023-04-20 07:15:00|20419.2|20414.2|20405.2|20400.2|20420.2|20415.2|20387.7|20382.7|1132
1681975200000|2023-04-20 07:20:00|20405.7|20400.7|20429.7|20424.7|20435.7|20430.7|20399.7|20394.7|893
1681975500000|2023-04-20 07:25:00|20430.2|20425.2|20418.7|20413.7|20435.2|20430.2|20414.7|20409.7|582
1681975800000|2023-04-20 07:30:00|20419.2|20414.2|20399.7|20394.7|20420.7|20415.7|20388.7|20383.7|800
1681976100000|2023-04-20 07:35:00|20399.2|20394.2|20362.2|20357.2|20399.2|20394.2|20352.2|20347.2|1865
1681976400000|2023-04-20 07:40:00|20361.7|20356.7|20360.7|20355.7|20364.7|20359.7|20344.2|20339.2|963
1681976700000|2023-04-20 07:45:00|20361.2|20356.2|20376.2|20371.2|20377.2|20372.2|20360.2|20355.2|902
1681977000000|2023-04-20 07:50:00|20376.7|20371.7|20383.7|20378.7|20387.2|20382.2|20375.2|20370.2|932
1681977300000|2023-04-20 07:55:00|20383.2|20378.2|20378.2|20373.2|20387.7|20382.7|20372.7|20367.7|914
1681977600000|2023-04-20 08:00:00|20377.7|20372.7|20385.2|20380.2|20401.2|20396.2|20377.2|20372.2|830
1681977900000|2023-04-20 08:05:00|20384.7|20379.7|20384.2|20379.2|20393.2|20388.2|20377.2|20372.2|1011
1681978200000|2023-04-20 08:10:00|20383.7|20378.7|20388.2|20383.2|20389.2|20384.2|20379.7|20374.7|563
1681978500000|2023-04-20 08:15:00|20388.7|20383.7|20404.7|20399.7|20406.2|20401.2|20381.7|20376.7|688
1681978800000|2023-04-20 08:20:00|20405.7|20400.7|20406.2|20401.2|20409.2|20404.2|20403.2|20398.2|368
1681979100000|2023-04-20 08:25:00|20405.7|20400.7|20380.2|20375.2|20405.7|20400.7|20377.2|20372.2|881
1681979400000|2023-04-20 08:30:00|20389.2|20359.2|20376.7|20346.7|20391|20361|20375.4|20345.4|10
1681979700000|2023-04-20 08:35:00|20376.3|20346.3|20381.3|20351.3|20382.3|20352.3|20376|20346|0
1681980000000|2023-04-20 08:40:00|20381.6|20351.6|20377.4|20347.4|20382.3|20352.3|20376.7|20346.7|0
1681980300000|2023-04-20 08:45:00|20376.7|20346.7|20383.8|20353.8|20385.2|20355.2|20372.7|20342.7|0
1681980600000|2023-04-20 08:50:00|20384.5|20354.5|20391.8|20361.8|20393.3|20363.3|20383.8|20353.8|0
1681980900000|2023-04-20 08:55:00|20391.1|20361.1|20387.9|20357.9|20392.2|20362.2|20386.1|20356.1|0
1681981200000|2023-04-20 09:00:00|20387.7|20357.7|20392.3|20362.3|20392.3|20362.3|20383.9|20353.9|0
1681981500000|2023-04-20 09:05:00|20392|20362|20387.4|20357.4|20393.8|20363.8|20383.7|20353.7|0
1681981800000|2023-04-20 09:10:00|20386|20356|20387.5|20357.5|20389.7|20359.7|20385.7|20355.7|0
1681982100000|2023-04-20 09:15:00|20386.8|20356.8|20335.7|20327.7|20386.8|20362.7|20334.2|20326.2|511
1681982400000|2023-04-20 09:20:00|20335.2|20327.2|20336.2|20328.2|20342.2|20334.2|20332.2|20324.2|224
1681982700000|2023-04-20 09:25:00|20335.7|20327.7|20334.2|20326.2|20339.7|20331.7|20325.2|20317.2|177
1681983000000|2023-04-20 09:30:00|20333.7|20325.7|20335.7|20327.7|20338.2|20330.2|20321.2|20313.2|370
1681983300000|2023-04-20 09:35:00|20336.2|20328.2|20323.7|20315.7|20336.7|20328.7|20322.7|20314.7|149
1681983600000|2023-04-20 09:40:00|20324.2|20316.2|20324.7|20316.7|20331.7|20323.7|20321.2|20313.2|85
1681983900000|2023-04-20 09:45:00|20325.2|20317.2|20327.7|20319.7|20329.2|20321.2|20320.7|20312.7|133
1681984200000|2023-04-20 09:50:00|20326.7|20318.7|20315.2|20307.2|20327.7|20319.7|20314.2|20306.2|129
1681984500000|2023-04-20 09:55:00|20316.2|20308.2|20317.7|20309.7|20323.2|20315.2|20307.2|20299.2|207
1681984800000|2023-04-20 10:00:00|20317.2|20309.2|20323.7|20315.7|20324.2|20316.2|20316.7|20308.7|31
1681985100000|2023-04-20 10:05:00|20324.7|20316.7|20326.7|20318.7|20332.7|20324.7|20320.7|20312.7|52
1681985400000|2023-04-20 10:10:00|20327.2|20319.2|20327.2|20319.2|20332.7|20324.7|20324.7|20316.7|47
1681985700000|2023-04-20 10:15:00|20326.7|20318.7|20325.2|20317.2|20328.7|20320.7|20322.7|20314.7|42
1681986000000|2023-04-20 10:20:00|20326.2|20318.2|20321.2|20313.2|20328.2|20320.2|20319.2|20311.2|51
1681986300000|2023-04-20 10:25:00|20320.7|20312.7|20317.2|20309.2|20320.7|20312.7|20312.7|20304.7|61
1681986600000|2023-04-20 10:30:00|20316.7|20308.7|20322.7|20314.7|20326.2|20318.2|20316.2|20308.2|40
1681986900000|2023-04-20 10:35:00|20323.2|20315.2|20327.7|20319.7|20330.7|20322.7|20322.7|20314.7|18
1681987200000|2023-04-20 10:40:00|20329.2|20321.2|20327.7|20319.7|20332.7|20324.7|20323.2|20315.2|86
1681987500000|2023-04-20 10:45:00|20327.2|20319.2|20340.7|20332.7|20342.2|20334.2|20326.7|20318.7|56
1681987800000|2023-04-20 10:50:00|20340.2|20332.2|20357.2|20349.2|20360.2|20352.2|20340.2|20332.2|136
1681988100000|2023-04-20 10:55:00|20356.7|20348.7|20355.7|20347.7|20357.7|20349.7|20348.7|20340.7|25
1681988400000|2023-04-20 11:00:00|20356.7|20348.7|20350.2|20342.2|20357.2|20349.2|20347.7|20339.7|43
1681988700000|2023-04-20 11:05:00|20349.7|20341.7|20351.2|20343.2|20352.2|20344.2|20343.7|20335.7|53
1681989000000|2023-04-20 11:10:00|20351.7|20343.7|20348.2|20340.2|20355.2|20347.2|20343.7|20335.7|35
1681989300000|2023-04-20 11:15:00|20347.7|20339.7|20352.2|20344.2|20353.7|20345.7|20345.7|20337.7|25
1681989600000|2023-04-20 11:20:00|20352.7|20344.7|20361.7|20353.7|20364.7|20356.7|20350.7|20342.7|54
1681989900000|2023-04-20 11:25:00|20361.2|20353.2|20361.7|20353.7|20364.2|20356.2|20359.2|20351.2|36
1681990200000|2023-04-20 11:30:00|20361.2|20353.2|20353.7|20345.7|20361.7|20353.7|20353.2|20345.2|39
1681990500000|2023-04-20 11:35:00|20354.2|20346.2|20346.2|20338.2|20357.2|20349.2|20344.7|20336.7|38
1681990800000|2023-04-20 11:40:00|20344.7|20336.7|20350.7|20342.7|20352.2|20344.2|20342.7|20334.7|43
1681991100000|2023-04-20 11:45:00|20350.2|20342.2|20345.7|20337.7|20351.2|20343.2|20343.2|20335.2|21
1681991400000|2023-04-20 11:50:00|20346.2|20338.2|20344.7|20336.7|20347.7|20339.7|20343.7|20335.7|46
1681991700000|2023-04-20 11:55:00|20344.2|20336.2|20347.2|20339.2|20347.7|20339.7|20342.7|20334.7|72
1681992000000|2023-04-20 12:00:00|20346.7|20338.7|20347.7|20339.7|20350.2|20342.2|20341.2|20333.2|56
1681992300000|2023-04-20 12:05:00|20348.2|20340.2|20346.7|20338.7|20355.7|20347.7|20346.7|20338.7|71
1681992600000|2023-04-20 12:10:00|20345.2|20337.2|20349.7|20341.7|20349.7|20341.7|20343.2|20335.2|90
1681992900000|2023-04-20 12:15:00|20349.2|20341.2|20361.7|20353.7|20366.2|20358.2|20344.2|20336.2|87
1681993200000|2023-04-20 12:20:00|20362.7|20354.7|20369.2|20361.2|20369.7|20361.7|20359.7|20351.7|103
1681993500000|2023-04-20 12:25:00|20369.7|20361.7|20364.7|20356.7|20369.7|20361.7|20362.7|20354.7|51
1681993800000|2023-04-20 12:30:00|20365.2|20357.2|20376.2|20368.2|20397.7|20389.7|20365.2|20357.2|260
1681994100000|2023-04-20 12:35:00|20376.7|20368.7|20381.7|20373.7|20388.7|20380.7|20376.2|20368.2|59
1681994400000|2023-04-20 12:40:00|20379.7|20371.7|20385.7|20377.7|20385.7|20377.7|20377.7|20369.7|28
1681994700000|2023-04-20 12:45:00|20386.2|20378.2|20385.2|20377.2|20394.7|20386.7|20382.7|20374.7|78
1681995000000|2023-04-20 12:50:00|20384.7|20376.7|20388.7|20380.7|20399.2|20391.2|20384.7|20376.7|65
1681995300000|2023-04-20 12:55:00|20388.2|20380.2|20394.2|20386.2|20403.7|20395.7|20386.7|20378.7|79
1681995600000|2023-04-20 13:00:00|20393.7|20385.7|20380.7|20372.7|20395.7|20387.7|20377.2|20369.2|64
1681995900000|2023-04-20 13:05:00|20380.2|20372.2|20383.7|20375.7|20385.7|20377.7|20376.7|20368.7|67
1681996200000|2023-04-20 13:10:00|20383.2|20375.2|20388.2|20380.2|20388.7|20380.7|20381.2|20373.2|45
1681996500000|2023-04-20 13:15:00|20387.7|20379.7|20373.2|20365.2|20388.7|20380.7|20371.7|20363.7|70
1681996800000|2023-04-20 13:20:00|20373.7|20365.7|20370.7|20362.7|20376.7|20368.7|20367.7|20359.7|72
1681997100000|2023-04-20 13:25:00|20370.2|20362.2|20365.7|20357.7|20372.2|20364.2|20358.7|20350.7|91
1681997400000|2023-04-20 13:30:00|20366.2|20358.2|20411.7|20403.7|20412.7|20404.7|20364.2|20356.2|328
1681997700000|2023-04-20 13:35:00|20412.2|20404.2|20422.2|20414.2|20453.2|20445.2|20411.7|20403.7|645
1681998000000|2023-04-20 13:40:00|20422.7|20414.7|20413.7|20405.7|20427.2|20419.2|20404.7|20396.7|265
1681998300000|2023-04-20 13:45:00|20413.2|20405.2|20451.2|20443.2|20451.2|20443.2|20412.2|20404.2|243
1681998600000|2023-04-20 13:50:00|20450.7|20442.7|20427.2|20419.2|20451.2|20443.2|20426.2|20418.2|266
1681998900000|2023-04-20 13:55:00|20426.7|20418.7|20424.2|20416.2|20437.2|20429.2|20415.7|20407.7|125
1681999200000|2023-04-20 14:00:00|20423.7|20415.7|20441.2|20433.2|20450.2|20442.2|20422.2|20414.2|157
1681999500000|2023-04-20 14:05:00|20441.7|20433.7|20453.7|20445.7|20460.7|20452.7|20435.7|20427.7|223
1681999800000|2023-04-20 14:10:00|20454.2|20446.2|20461.7|20453.7|20471.2|20463.2|20454.2|20446.2|206
1682000100000|2023-04-20 14:15:00|20461.2|20453.2|20442.2|20434.2|20464.2|20456.2|20441.7|20433.7|150
1682000400000|2023-04-20 14:20:00|20441.7|20433.7|20435.7|20427.7|20445.2|20437.2|20433.7|20425.7|96
1682000700000|2023-04-20 14:25:00|20435.2|20427.2|20434.7|20426.7|20445.2|20437.2|20433.7|20425.7|59
1682001000000|2023-04-20 14:30:00|20435.2|20427.2|20448.7|20440.7|20453.2|20445.2|20434.7|20426.7|134
1682001300000|2023-04-20 14:35:00|20449.2|20441.2|20426.7|20418.7|20451.2|20443.2|20426.7|20418.7|85
1682001600000|2023-04-20 14:40:00|20426.2|20418.2|20427.7|20419.7|20433.2|20425.2|20419.7|20411.7|112
1682001900000|2023-04-20 14:45:00|20427.2|20419.2|20430.7|20422.7|20433.7|20425.7|20424.7|20416.7|78
1682002200000|2023-04-20 14:50:00|20431.2|20423.2|20412.2|20404.2|20433.7|20425.7|20409.2|20401.2|143
1682002500000|2023-04-20 14:55:00|20411.7|20403.7|20415.7|20407.7|20426.2|20418.2|20410.7|20402.7|82
1682002800000|2023-04-20 15:00:00|20416.2|20408.2|20400.2|20392.2|20420.2|20412.2|20399.7|20391.7|108
1682003100000|2023-04-20 15:05:00|20402.2|20394.2|20394.7|20386.7|20405.2|20397.2|20377.2|20369.2|297
1682003400000|2023-04-20 15:10:00|20395.2|20387.2|20388.7|20380.7|20396.7|20388.7|20381.7|20373.7|112
1682003700000|2023-04-20 15:15:00|20389.7|20381.7|20382.2|20374.2|20389.7|20381.7|20376.7|20368.7|95
1682004000000|2023-04-20 15:20:00|20382.7|20374.7|20381.2|20373.2|20392.7|20384.7|20374.2|20366.2|168
1682004300000|2023-04-20 15:25:00|20380.7|20372.7|20390.2|20382.2|20393.7|20385.7|20372.2|20364.2|136
1682004600000|2023-04-20 15:30:00|20389.7|20381.7|20381.7|20373.7|20396.2|20388.2|20380.7|20372.7|118
1682004900000|2023-04-20 15:35:00|20382.2|20374.2|20381.7|20373.7|20386.2|20378.2|20379.2|20371.2|47
1682005200000|2023-04-20 15:40:00|20381.2|20373.2|20389.2|20381.2|20395.7|20387.7|20381.2|20373.2|86
1682005500000|2023-04-20 15:45:00|20389.7|20381.7|20355.7|20347.7|20393.7|20385.7|20332.7|20324.7|847
1682005800000|2023-04-20 15:50:00|20356.2|20348.2|20335.7|20327.7|20361.7|20353.7|20333.2|20325.2|378
1682006100000|2023-04-20 15:55:00|20334.7|20326.7|20320.2|20312.2|20335.7|20327.7|20312.7|20304.7|322
1682006400000|2023-04-20 16:00:00|20322.2|20314.2|20339.2|20331.2|20341.7|20333.7|20320.2|20312.2|208
1682006700000|2023-04-20 16:05:00|20338.7|20330.7|20333.7|20325.7|20342.2|20334.2|20329.2|20321.2|96
1682007000000|2023-04-20 16:10:00|20334.2|20326.2|20347.7|20339.7|20349.7|20341.7|20331.7|20323.7|106
1682007300000|2023-04-20 16:15:00|20347.2|20339.2|20346.2|20338.2|20348.7|20340.7|20335.7|20327.7|144
1682007600000|2023-04-20 16:20:00|20346.7|20338.7|20329.7|20321.7|20347.2|20339.2|20327.2|20319.2|110
1682007900000|2023-04-20 16:25:00|20329.2|20321.2|20315.7|20307.7|20338.2|20330.2|20310.7|20302.7|102
1682008200000|2023-04-20 16:30:00|20315.2|20307.2|20320.7|20312.7|20327.2|20319.2|20310.2|20302.2|99
1682008500000|2023-04-20 16:35:00|20321.2|20313.2|20303.7|20295.7|20321.2|20313.2|20299.2|20291.2|174
1682008800000|2023-04-20 16:40:00|20303.2|20295.2|20319.7|20311.7|20320.7|20312.7|20303.2|20295.2|95
1682009100000|2023-04-20 16:45:00|20320.2|20312.2|20325.2|20317.2|20325.7|20317.7|20316.7|20308.7|63
1682009400000|2023-04-20 16:50:00|20324.7|20316.7|20318.7|20310.7|20330.7|20322.7|20315.7|20307.7|76
1682009700000|2023-04-20 16:55:00|20319.2|20311.2|20315.2|20307.2|20321.7|20313.7|20310.7|20302.7|88
1682010000000|2023-04-20 17:00:00|20315.7|20307.7|20317.2|20309.2|20317.7|20309.7|20301.2|20293.2|106
1682010300000|2023-04-20 17:05:00|20317.7|20309.7|20317.7|20309.7|20325.2|20317.2|20315.2|20307.2|50
1682010600000|2023-04-20 17:10:00|20317.2|20309.2|20321.7|20313.7|20325.2|20317.2|20316.7|20308.7|41
1682010900000|2023-04-20 17:15:00|20321.2|20313.2|20320.7|20312.7|20322.7|20314.7|20313.7|20305.7|52
1682011200000|2023-04-20 17:20:00|20320.2|20312.2|20312.2|20304.2|20321.2|20313.2|20310.7|20302.7|223
1682011500000|2023-04-20 17:25:00|20312.7|20304.7|20311.7|20303.7|20315.2|20307.2|20307.7|20299.7|121
1682011800000|2023-04-20 17:30:00|20313.7|20305.7|20319.2|20311.2|20322.2|20314.2|20312.7|20304.7|60
1682012100000|2023-04-20 17:35:00|20318.7|20310.7|20312.7|20304.7|20324.7|20316.7|20310.7|20302.7|76
1682012400000|2023-04-20 17:40:00|20312.2|20304.2|20312.2|20304.2|20318.2|20310.2|20306.7|20298.7|74
1682012700000|2023-04-20 17:45:00|20312.7|20304.7|20310.7|20302.7|20313.7|20305.7|20308.7|20300.7|29
1682013000000|2023-04-20 17:50:00|20311.2|20303.2|20316.2|20308.2|20318.7|20310.7|20309.7|20301.7|95
1682013300000|2023-04-20 17:55:00|20316.7|20308.7|20307.7|20299.7|20317.2|20309.2|20300.2|20292.2|106
1682013600000|2023-04-20 18:00:00|20307.2|20299.2|20300.7|20292.7|20308.2|20300.2|20297.7|20289.7|97
1682013900000|2023-04-20 18:05:00|20300.2|20292.2|20296.2|20288.2|20302.2|20294.2|20289.2|20281.2|179
1682014200000|2023-04-20 18:10:00|20295.7|20287.7|20288.7|20280.7|20299.7|20291.7|20287.7|20279.7|59
1682014500000|2023-04-20 18:15:00|20288.2|20280.2|20280.2|20272.2|20288.7|20280.7|20276.7|20268.7|99
1682014800000|2023-04-20 18:20:00|20279.7|20271.7|20276.2|20268.2|20279.7|20271.7|20270.7|20262.7|86
1682015100000|2023-04-20 18:25:00|20275.7|20267.7|20270.2|20262.2|20277.7|20269.7|20265.2|20257.2|107
1682015400000|2023-04-20 18:30:00|20269.7|20261.7|20260.2|20252.2|20274.7|20266.7|20260.2|20252.2|112
1682015700000|2023-04-20 18:35:00|20260.7|20252.7|20258.2|20250.2|20262.2|20254.2|20252.7|20244.7|145
1682016000000|2023-04-20 18:40:00|20257.7|20249.7|20245.2|20237.2|20258.2|20250.2|20242.2|20234.2|105
1682016300000|2023-04-20 18:45:00|20244.7|20236.7|20243.7|20235.7|20253.2|20245.2|20242.7|20234.7|63
1682016600000|2023-04-20 18:50:00|20243.2|20235.2|20248.7|20240.7|20251.7|20243.7|20243.2|20235.2|86
1682016900000|2023-04-20 18:55:00|20248.2|20240.2|20274|20244|20274|20254.7|20248.2|20240.2|105
1682017200000|2023-04-20 19:00:00|20273.8|20243.8|20280.6|20250.6|20283.9|20253.9|20269.1|20239.1|0
1682017500000|2023-04-20 19:05:00|20280.5|20250.5|20280.4|20250.4|20281|20251|20273.7|20243.7|0
1682017800000|2023-04-20 19:10:00|20280.2|20250.2|20265.3|20235.3|20280.4|20250.4|20264.9|20234.9|0
1682018100000|2023-04-20 19:15:00|20265.1|20235.1|20265|20235|20267.5|20237.5|20254.3|20224.3|0
1682018400000|2023-04-20 19:20:00|20264.8|20234.8|20265.9|20235.9|20269|20239|20263.3|20233.3|0
1682018700000|2023-04-20 19:25:00|20265.7|20235.7|20250.1|20220.1|20267|20237|20249.6|20219.6|0
1682019000000|2023-04-20 19:30:00|20250.3|20220.3|20263.8|20233.8|20266.3|20236.3|20250.3|20220.3|0
1682019300000|2023-04-20 19:35:00|20263.6|20233.6|20266.7|20236.7|20269.3|20239.3|20261|20231|0
1682019600000|2023-04-20 19:40:00|20266.9|20236.9|20269.8|20239.8|20274.2|20244.2|20257.9|20227.9|0
1682019900000|2023-04-20 19:45:00|20269.6|20239.6|20274.2|20244.2|20274.4|20244.4|20267.6|20237.6|0
1682020200000|2023-04-20 19:50:00|20271.7|20241.7|20301|20271|20301|20271|20266.6|20236.6|0
1682020500000|2023-04-20 19:55:00|20301.2|20271.2|20314.2|20284.2|20325|20295|20300.8|20270.8|0
1682020800000|2023-04-20 20:00:00|20313.5|20283.5|20325.2|20295.2|20329.2|20299.2|20310.5|20280.5|0
1682021100000|2023-04-20 20:05:00|20325.9|20295.9|20316.9|20286.9|20326|20296|20314.5|20284.5|0
1682021400000|2023-04-20 20:10:00|20317|20287|20315.3|20285.3|20320.9|20290.9|20314.5|20284.5|0
1682021700000|2023-04-20 20:15:00|20316|20286|20317.7|20287.7|20318.5|20288.5|20315.7|20285.7|0
1682022000000|2023-04-20 20:20:00|20318.4|20288.4|20319.8|20289.8|20319.8|20289.8|20315.3|20285.3|0
1682022300000|2023-04-20 20:25:00|20319|20289|20318.2|20288.2|20319|20289|20314.9|20284.9|0
1682022600000|2023-04-20 20:30:00|20317.5|20287.5|20302.8|20272.8|20318.2|20288.2|20300.4|20270.4|0
1682022900000|2023-04-20 20:35:00|20302.1|20272.1|20303.4|20273.4|20304.4|20274.4|20300.4|20270.4|0
1682023200000|2023-04-20 20:40:00|20302.7|20272.7|20301.9|20271.9|20302.7|20272.7|20301.1|20271.1|0
1682023500000|2023-04-20 20:45:00|20302.6|20272.6|20301.9|20271.9|20305.6|20275.6|20301.1|20271.1|0
1682023800000|2023-04-20 20:50:00|20302.6|20272.6|20301.1|20271.1|20305.9|20275.9|20301.1|20271.1|0
1682024100000|2023-04-20 20:55:00|20301.8|20271.8|20302.3|20272.3|20303|20273|20301|20271|0
1682024400000|2023-04-20 21:00:00|20302.4|20272.4|20303.7|20273.7|20304|20274|20302.3|20272.3|0
1682024700000|2023-04-20 21:05:00|20303.8|20273.8|20304.8|20274.8|20304.8|20274.8|20303.7|20273.7|0
1682025000000|2023-04-20 21:10:00|20304.7|20274.7|20304.4|20274.4|20304.9|20274.9|20303.7|20273.7|0
1682025300000|2023-04-20 21:15:00|20304.5|20274.5|20304.8|20274.8|20305.2|20275.2|20303|20273|0
1682025600000|2023-04-20 21:20:00|20305|20275|20304.9|20274.9|20305.4|20275.4|20304.9|20274.9|0
1682026200000|2023-04-20 21:30:00|20304.7|20274.7|20304.1|20274.1|20304.7|20274.7|20304.1|20274.1|0
1682026500000|2023-04-20 21:35:00|20303.8|20273.8|20304.2|20274.2|20304.2|20274.2|20303.5|20273.5|0
1682026800000|2023-04-20 21:40:00|20303.6|20273.6|20303|20273|20303.6|20273.6|20303|20273|0
1682027100000|2023-04-20 21:45:00|20302.9|20272.9|20302.9|20272.9|20303|20273|20302.8|20272.8|0
1682027400000|2023-04-20 21:50:00|20303|20273|20302.4|20272.4|20303|20273|20302.4|20272.4|0
1682027700000|2023-04-20 21:55:00|20302.1|20272.1|20302.1|20272.1|20302.1|20272.1|20302|20272|0
1682028000000|2023-04-20 22:00:00|20303.4|20273.4|20300.8|20270.8|20304.4|20274.4|20299.2|20269.2|0
1682028300000|2023-04-20 22:05:00|20301.1|20271.1|20303.2|20273.2|20303.6|20273.6|20300.8|20270.8|0
1682028600000|2023-04-20 22:10:00|20302.5|20272.5|20299.4|20269.4|20302.5|20272.5|20298.4|20268.4|0
1682028900000|2023-04-20 22:15:00|20300.1|20270.1|20297.5|20267.5|20300.2|20270.2|20296.7|20266.7|0
1682029200000|2023-04-20 22:20:00|20298.2|20268.2|20299.9|20269.9|20301.5|20271.5|20298.2|20268.2|0
1682029500000|2023-04-20 22:25:00|20300.6|20270.6|20302.3|20272.3|20302.3|20272.3|20299.9|20269.9|0
1682029800000|2023-04-20 22:30:00|20301.6|20271.6|20295.9|20265.9|20301.9|20271.9|20295.2|20265.2|0
1682030100000|2023-04-20 22:35:00|20295.2|20265.2|20296|20266|20296.8|20266.8|20295.2|20265.2|0
1682030400000|2023-04-20 22:40:00|20296.7|20266.7|20296.6|20266.6|20297|20267|20292.7|20262.7|0
1682030700000|2023-04-20 22:45:00|20297.3|20267.3|20296.6|20266.6|20297.4|20267.4|20296.6|20266.6|0
1682031000000|2023-04-20 22:50:00|20295.8|20265.8|20298.2|20268.2|20298.2|20268.2|20295.8|20265.8|0
1682031300000|2023-04-20 22:55:00|20297.4|20267.4|20297.8|20267.8|20298.2|20268.2|20297.4|20267.4|0
1682031600000|2023-04-20 23:00:00|20298.1|20268.1|20301.6|20271.6|20305.2|20275.2|20297.4|20267.4|0
1682031900000|2023-04-20 23:05:00|20302.4|20272.4|20300|20270|20302.5|20272.5|20299.2|20269.2|0
1682032200000|2023-04-20 23:10:00|20299.3|20269.3|20300.6|20270.6|20302.2|20272.2|20299.1|20269.1|0
1682032500000|2023-04-20 23:15:00|20301.3|20271.3|20299|20269|20302.2|20272.2|20299|20269|0
1682032800000|2023-04-20 23:20:00|20299.3|20269.3|20297.7|20267.7|20300.1|20270.1|20296.9|20266.9|0
1682033100000|2023-04-20 23:25:00|20298|20268|20301.5|20271.5|20301.5|20271.5|20296.9|20266.9|0
1682033400000|2023-04-20 23:30:00|20302.3|20272.3|20302.7|20272.7|20303.4|20273.4|20302.3|20272.3|0
1682033700000|2023-04-20 23:35:00|20302.4|20272.4|20301.5|20271.5|20302.4|20272.4|20299.9|20269.9|0
1682034000000|2023-04-20 23:40:00|20300.8|20270.8|20293|20263|20300.8|20270.8|20293|20263|0
1682034300000|2023-04-20 23:45:00|20294.5|20264.5|20294.7|20264.7|20296.2|20266.2|20294.5|20264.5|0
1682034600000|2023-04-20 23:50:00|20294|20264|20293.8|20263.8|20295.9|20265.9|20293.8|20263.8|0
1682034900000|2023-04-20 23:55:00|20293.1|20263.1|20294.6|20264.6|20296.2|20266.2|20291.4|20261.4|0
1682035200000|2023-04-21 00:00:00|20293.8|20263.8|20295.7|20265.7|20296.5|20266.5|20291.4|20261.4|0
1682035500000|2023-04-21 00:05:00|20295|20265|20296.5|20266.5|20298.1|20268.1|20294.1|20264.1|0
1682035800000|2023-04-21 00:10:00|20295.8|20265.8|20295.3|20265.3|20296.9|20266.9|20294.5|20264.5|0
1682036100000|2023-04-21 00:15:00|20296|20266|20297.4|20267.4|20297.4|20267.4|20294.1|20264.1|0
1682036400000|2023-04-21 00:20:00|20297|20267|20293.5|20263.5|20297.4|20267.4|20293.1|20263.1|0
1682036700000|2023-04-21 00:25:00|20294.2|20264.2|20294.6|20264.6|20294.6|20264.6|20292.8|20262.8|0
1682037000000|2023-04-21 00:30:00|20293.8|20263.8|20298.8|20268.8|20299.5|20269.5|20293.5|20263.5|0
1682037300000|2023-04-21 00:35:00|20298.1|20268.1|20302.7|20272.7|20303.4|20273.4|20295.6|20265.6|0
1682037600000|2023-04-21 00:40:00|20303.4|20273.4|20303.4|20273.4|20304.5|20274.5|20302.3|20272.3|0
1682037900000|2023-04-21 00:45:00|20304.1|20274.1|20304.1|20274.1|20306.3|20276.3|20302.6|20272.6|0
1682038200000|2023-04-21 00:50:00|20304.8|20274.8|20311.6|20281.6|20312.3|20282.3|20304.1|20274.1|0
1682038500000|2023-04-21 00:55:00|20310.8|20280.8|20319|20289|20319|20289|20306.6|20276.6|0
1682038800000|2023-04-21 01:00:00|20318.3|20288.3|20316.6|20286.6|20319.8|20289.8|20316.6|20286.6|0
1682039100000|2023-04-21 01:05:00|20315.8|20285.8|20312.6|20282.6|20315.8|20285.8|20311.9|20281.9|0
1682039400000|2023-04-21 01:10:00|20311.9|20281.9|20311.6|20281.6|20313.3|20283.3|20310.9|20280.9|0
1682039700000|2023-04-21 01:15:00|20311.5|20281.5|20313.2|20308.2|20338.2|20333.2|20283.7|20278.7|1914
1682040000000|2023-04-21 01:20:00|20314.7|20309.7|20317.2|20312.2|20321.7|20316.7|20283.2|20278.2|1449
1682040300000|2023-04-21 01:25:00|20318.2|20313.2|20320|20315|20333|20328|20312|20307|731
1682040600000|2023-04-21 01:30:00|20319|20314|20241|20236|20343.5|20338.5|20224|20219|5679
1682040900000|2023-04-21 01:35:00|20241.5|20236.5|20242.5|20237.5|20270.5|20265.5|20190|20185|5640
1682041200000|2023-04-21 01:40:00|20245|20240|20274|20269|20286|20281|20232.5|20227.5|3336
1682041500000|2023-04-21 01:45:00|20277|20272|20310.5|20305.5|20316.5|20311.5|20264.5|20259.5|2424
1682041800000|2023-04-21 01:50:00|20311|20306|20327.5|20322.5|20350.5|20345.5|20299.5|20294.5|3173
1682042100000|2023-04-21 01:55:00|20328.5|20323.5|20353.5|20348.5|20379|20374|20328|20323|2619
1682042400000|2023-04-21 02:00:00|20354.5|20349.5|20331.2|20326.2|20355|20350|20305.7|20300.7|2297
1682042700000|2023-04-21 02:05:00|20331.7|20326.7|20308.7|20303.7|20356.7|20351.7|20301.7|20296.7|2009
1682043000000|2023-04-21 02:10:00|20309.2|20304.2|20317.2|20312.2|20351.7|20346.7|20306.7|20301.7|1192
1682043300000|2023-04-21 02:15:00|20316.7|20311.7|20369.7|20364.7|20373.2|20368.2|20310.7|20305.7|1501
1682043600000|2023-04-21 02:20:00|20368.7|20363.7|20357.2|20352.2|20371.7|20366.7|20336.7|20331.7|988
1682043900000|2023-04-21 02:25:00|20355.7|20350.7|20319.2|20314.2|20367.2|20362.2|20314.7|20309.7|1004
1682044200000|2023-04-21 02:30:00|20318.7|20313.7|20324.7|20319.7|20327.7|20322.7|20296.7|20291.7|1252
1682044500000|2023-04-21 02:35:00|20325.2|20320.2|20305.2|20300.2|20336.7|20331.7|20286.2|20281.2|1177
1682044800000|2023-04-21 02:40:00|20304.7|20299.7|20307.7|20302.7|20315.2|20310.2|20282.7|20277.7|1114
1682045100000|2023-04-21 02:45:00|20308.2|20303.2|20305.7|20300.7|20325.7|20320.7|20295.7|20290.7|780
1682045400000|2023-04-21 02:50:00|20304.2|20299.2|20282.7|20277.7|20317.2|20312.2|20269.7|20264.7|977
1682045700000|2023-04-21 02:55:00|20282.2|20277.2|20271.2|20266.2|20293.7|20288.7|20264.2|20259.2|942
1682046000000|2023-04-21 03:00:00|20271.7|20266.7|20273.2|20268.2|20276.7|20271.7|20252.2|20247.2|1218
1682046300000|2023-04-21 03:05:00|20273.7|20268.7|20296.7|20291.7|20299.2|20294.2|20273.7|20268.7|979
1682046600000|2023-04-21 03:10:00|20297.2|20292.2|20304.7|20299.7|20318.7|20313.7|20296.7|20291.7|1008
1682046900000|2023-04-21 03:15:00|20305.2|20300.2|20304.2|20299.2|20308.7|20303.7|20290.7|20285.7|600
1682047200000|2023-04-21 03:20:00|20303.7|20298.7|20260.2|20255.2|20308.2|20303.2|20260.2|20255.2|808
1682047500000|2023-04-21 03:25:00|20260.7|20255.7|20219.7|20214.7|20268.7|20263.7|20215.7|20210.7|1759
1682047800000|2023-04-21 03:30:00|20220.7|20215.7|20225.7|20220.7|20242.7|20237.7|20214.2|20209.2|1307
1682048100000|2023-04-21 03:35:00|20226.2|20221.2|20234.7|20229.7|20242.7|20237.7|20225.7|20220.7|631
1682048400000|2023-04-21 03:40:00|20235.2|20230.2|20245.7|20240.7|20247.7|20242.7|20226.2|20221.2|490
1682048700000|2023-04-21 03:45:00|20245.2|20240.2|20252.7|20247.7|20253.7|20248.7|20235.7|20230.7|554
1682049000000|2023-04-21 03:50:00|20252.2|20247.2|20248.2|20243.2|20256.7|20251.7|20243.7|20238.7|342
1682049300000|2023-04-21 03:55:00|20247.7|20242.7|20256.7|20251.7|20256.7|20251.7|20245.2|20240.2|445
1682049600000|2023-04-21 04:00:00|20267.7|20237.7|20280|20250|20283.2|20253.2|20267.7|20237.7|1
1682049900000|2023-04-21 04:05:00|20280.7|20250.7|20280.7|20250.7|20281.4|20251.4|20280.7|20250.7|0
1682050200000|2023-04-21 04:10:00|20281|20251|20275.8|20245.8|20281.4|20251.4|20275.8|20245.8|0
1682050500000|2023-04-21 04:15:00|20275.1|20245.1|20277.7|20247.7|20278.7|20248.7|20275.1|20245.1|0
1682050800000|2023-04-21 04:20:00|20277|20247|20274.5|20244.5|20277|20247|20274.5|20244.5|0
1682051100000|2023-04-21 04:25:00|20275.2|20245.2|20271.9|20241.9|20275.2|20245.2|20270.2|20240.2|0
1682051400000|2023-04-21 04:30:00|20271.7|20241.7|20278.3|20248.3|20279.2|20249.2|20270.8|20240.8|0
1682051700000|2023-04-21 04:35:00|20279|20249|20278.8|20248.8|20280.8|20250.8|20278.1|20248.1|0
1682052000000|2023-04-21 04:40:00|20278.1|20248.1|20279.1|20249.1|20279.9|20249.9|20276.7|20246.7|0
1682052300000|2023-04-21 04:45:00|20279.2|20249.2|20278.4|20248.4|20279.2|20249.2|20276.7|20246.7|0
1682052600000|2023-04-21 04:50:00|20277.7|20247.7|20277.7|20247.7|20278.4|20248.4|20276.7|20246.7|0
1682052900000|2023-04-21 04:55:00|20278.4|20248.4|20266.7|20236.7|20278.4|20248.4|20265.9|20235.9|25
1682053200000|2023-04-21 05:00:00|20241.2|20236.2|20220.7|20215.7|20243.2|20238.2|20204.2|20199.2|2158
1682053500000|2023-04-21 05:05:00|20221.2|20216.2|20197.7|20192.7|20231.2|20226.2|20195.2|20190.2|1134
1682053800000|2023-04-21 05:10:00|20198.2|20193.2|20135.7|20130.7|20198.2|20193.2|20128.7|20123.7|3504
1682054100000|2023-04-21 05:15:00|20136.2|20131.2|20150.7|20145.7|20156.7|20151.7|20120.2|20115.2|2334
1682054400000|2023-04-21 05:20:00|20150.2|20145.2|20160.7|20155.7|20180.7|20175.7|20130.2|20125.2|1522
1682054700000|2023-04-21 05:25:00|20160.2|20155.2|20154.7|20149.7|20172.7|20167.7|20137.7|20132.7|1253
1682055000000|2023-04-21 05:30:00|20155.2|20150.2|20145.2|20140.2|20166.2|20161.2|20135.7|20130.7|1165
1682055300000|2023-04-21 05:35:00|20145.7|20140.7|20169.7|20164.7|20179.7|20174.7|20138.7|20133.7|1133
1682055600000|2023-04-21 05:40:00|20171.7|20166.7|20138.7|20133.7|20179.7|20174.7|20128.7|20123.7|1089
1682055900000|2023-04-21 05:45:00|20139.2|20134.2|20166.7|20161.7|20173.2|20168.2|20129.7|20124.7|1565
1682056200000|2023-04-21 05:50:00|20167.2|20162.2|20185.2|20180.2|20185.2|20180.2|20167.2|20162.2|815
1682056500000|2023-04-21 05:55:00|20185.7|20180.7|20191.2|20186.2|20191.7|20186.7|20171.7|20166.7|903
1682056800000|2023-04-21 06:00:00|20191.7|20186.7|20201.7|20196.7|20212.2|20207.2|20179.7|20174.7|1283
1682057100000|2023-04-21 06:05:00|20202.7|20197.7|20175.7|20170.7|20213.7|20208.7|20175.2|20170.2|688
1682057400000|2023-04-21 06:10:00|20176.2|20171.2|20160.7|20155.7|20177.7|20172.7|20158.2|20153.2|701
1682057700000|2023-04-21 06:15:00|20159.7|20154.7|20194.2|20189.2|20195.2|20190.2|20157.2|20152.2|696
1682058000000|2023-04-21 06:20:00|20194.7|20189.7|20188.7|20183.7|20202.2|20197.2|20188.7|20183.7|1126
1682058300000|2023-04-21 06:25:00|20188.2|20183.2|20164.2|20159.2|20189.2|20184.2|20160.7|20155.7|995
1682058600000|2023-04-21 06:30:00|20163.7|20158.7|20148.7|20143.7|20175.7|20170.7|20146.2|20141.2|978
1682058900000|2023-04-21 06:35:00|20148.2|20143.2|20133.7|20128.7|20155.2|20150.2|20129.7|20124.7|1019
1682059200000|2023-04-21 06:40:00|20132.7|20127.7|20102.2|20097.2|20133.2|20128.2|20101.2|20096.2|1583
1682059500000|2023-04-21 06:45:00|20102.7|20097.7|20080.2|20075.2|20102.7|20097.7|20064.2|20059.2|2461
1682059800000|2023-04-21 06:50:00|20079.7|20074.7|20084.7|20079.7|20089.2|20084.2|20070.2|20065.2|1250
1682060100000|2023-04-21 06:55:00|20084.2|20079.2|20046.7|20041.7|20086.7|20081.7|20044.7|20039.7|1424
1682060400000|2023-04-21 07:00:00|20047.2|20042.2|20036.2|20031.2|20060.2|20055.2|20032.2|20027.2|1735
1682060700000|2023-04-21 07:05:00|20036.7|20031.7|20031.2|20026.2|20057.7|20052.7|20028.2|20023.2|1245
1682061000000|2023-04-21 07:10:00|20030.2|20025.2|19989.7|19984.7|20039.7|20034.7|19979.2|19974.2|2768
1682061300000|2023-04-21 07:15:00|19991.7|19986.7|20029.2|20024.2|20034.7|20029.7|19990.7|19985.7|1897
1682061600000|2023-04-21 07:20:00|20030.2|20025.2|20026.7|20021.7|20041.7|20036.7|20024.2|20019.2|942
1682061900000|2023-04-21 07:25:00|20025.7|20020.7|20016.7|20011.7|20026.2|20021.2|20013.7|20008.7|1218
1682062200000|2023-04-21 07:30:00|20016.2|20011.2|19983.7|19978.7|20017.2|20012.2|19983.2|19978.2|1405
1682062500000|2023-04-21 07:35:00|19982.7|19977.7|20002.7|19997.7|20002.7|19997.7|19966.7|19961.7|1804
1682062800000|2023-04-21 07:40:00|20002.2|19997.2|19979.2|19974.2|20010.7|20005.7|19978.7|19973.7|1751
1682063100000|2023-04-21 07:45:00|19979.7|19974.7|19983.2|19978.2|19989.7|19984.7|19976.2|19971.2|1799
1682063400000|2023-04-21 07:50:00|19985.2|19980.2|20003.7|19998.7|20011.7|20006.7|19985.2|19980.2|2166
1682063700000|2023-04-21 07:55:00|20002.7|19997.7|20016.2|20011.2|20024.2|20019.2|20002.7|19997.7|2251
1682064000000|2023-04-21 08:00:00|20013.7|20008.7|20032.7|20027.7|20040.2|20035.2|20006.7|20001.7|2293
1682064300000|2023-04-21 08:05:00|20032.2|20027.2|20033.7|20028.7|20051.2|20046.2|20031.7|20026.7|1756
1682064600000|2023-04-21 08:10:00|20032.7|20027.7|20031.2|20026.2|20037.7|20032.7|20025.7|20020.7|951
1682064900000|2023-04-21 08:15:00|20031.7|20026.7|20040.7|20035.7|20046.2|20041.2|20029.7|20024.7|1820
1682065200000|2023-04-21 08:20:00|20040.2|20035.2|20014.7|20009.7|20041.2|20036.2|20013.2|20008.2|1094
1682065500000|2023-04-21 08:25:00|20013.2|20008.2|20019.2|20014.2|20028.2|20023.2|20012.7|20007.7|1339
1682065800000|2023-04-21 08:30:00|20035.5|20005.5|20024.2|19994.2|20036.2|20006.2|20023.5|19993.5|0
1682066100000|2023-04-21 08:35:00|20023.5|19993.5|20027.8|19997.8|20027.8|19997.8|20020.8|19990.8|0
1682066400000|2023-04-21 08:40:00|20027.4|19997.4|20038.3|20008.3|20040|20010|20026.6|19996.6|0
1682066700000|2023-04-21 08:45:00|20038.5|20008.5|20029.5|19999.5|20043.7|20013.7|20028.5|19998.5|0
1682067000000|2023-04-21 08:50:00|20029.1|19999.1|20041.1|20011.1|20041.8|20011.8|20028.4|19998.4|0
1682067300000|2023-04-21 08:55:00|20040.8|20010.8|20040.6|20010.6|20042.4|20012.4|20038|20008|0
1682067600000|2023-04-21 09:00:00|20039.9|20009.9|20039.1|20009.1|20046.8|20016.8|20039.1|20009.1|0
1682067900000|2023-04-21 09:05:00|20038.8|20008.8|20037.1|20007.1|20042.6|20012.6|20036.9|20006.9|0
1682068200000|2023-04-21 09:10:00|20036.8|20006.8|20044.2|20014.2|20047|20017|20031.9|20001.9|0
1682068500000|2023-04-21 09:15:00|20026.2|20018.2|20020.2|20012.2|20033.2|20025.2|20009.7|20001.7|700
1682068800000|2023-04-21 09:20:00|20020.7|20012.7|20040.7|20032.7|20043.2|20035.2|20019.2|20011.2|109
1682069100000|2023-04-21 09:25:00|20040.2|20032.2|20041.7|20033.7|20043.7|20035.7|20037.7|20029.7|76
1682069400000|2023-04-21 09:30:00|20041.2|20033.2|20041.7|20033.7|20048.7|20040.7|20040.2|20032.2|126
1682069700000|2023-04-21 09:35:00|20042.2|20034.2|20052.7|20044.7|20057.2|20049.2|20042.2|20034.2|71
1682070000000|2023-04-21 09:40:00|20053.2|20045.2|20054.7|20046.7|20055.7|20047.7|20047.2|20039.2|51
1682070300000|2023-04-21 09:45:00|20054.2|20046.2|20055.2|20047.2|20056.2|20048.2|20047.7|20039.7|80
1682070600000|2023-04-21 09:50:00|20054.7|20046.7|20044.7|20036.7|20055.7|20047.7|20044.7|20036.7|64
1682070900000|2023-04-21 09:55:00|20045.2|20037.2|20029.7|20021.7|20045.2|20037.2|20023.7|20015.7|167
1682071200000|2023-04-21 10:00:00|20029.2|20021.2|20024.7|20016.7|20029.7|20021.7|20014.2|20006.2|87
1682071500000|2023-04-21 10:05:00|20024.2|20016.2|20021.7|20013.7|20027.7|20019.7|20019.2|20011.2|62
1682071800000|2023-04-21 10:10:00|20021.2|20013.2|20034.2|20026.2|20035.7|20027.7|20019.7|20011.7|41
1682072100000|2023-04-21 10:15:00|20034.7|20026.7|20034.7|20026.7|20040.7|20032.7|20033.7|20025.7|44
1682072400000|2023-04-21 10:20:00|20034.2|20026.2|20038.7|20030.7|20045.2|20037.2|20030.7|20022.7|72
1682072700000|2023-04-21 10:25:00|20036.7|20028.7|20023.2|20015.2|20038.7|20030.7|20020.7|20012.7|42
1682073000000|2023-04-21 10:30:00|20022.7|20014.7|20016.7|20008.7|20027.7|20019.7|20015.2|20007.2|39
1682073300000|2023-04-21 10:35:00|20017.2|20009.2|20017.7|20009.7|20022.7|20014.7|20016.2|20008.2|42
1682073600000|2023-04-21 10:40:00|20017.2|20009.2|20015.7|20007.7|20019.2|20011.2|20011.7|20003.7|96
1682073900000|2023-04-21 10:45:00|20015.2|20007.2|20014.7|20006.7|20019.7|20011.7|20014.2|20006.2|62
1682074200000|2023-04-21 10:50:00|20014.2|20006.2|20016.2|20008.2|20017.2|20009.2|20008.7|20000.7|41
1682074500000|2023-04-21 10:55:00|20016.7|20008.7|20007.7|19999.7|20019.7|20011.7|20004.7|19996.7|59
1682074800000|2023-04-21 11:00:00|20006.7|19998.7|20010.7|20002.7|20013.7|20005.7|19988.7|19980.7|429
1682075100000|2023-04-21 11:05:00|20011.2|20003.2|20015.2|20007.2|20015.7|20007.7|20007.7|19999.7|182
1682075400000|2023-04-21 11:10:00|20014.7|20006.7|20039.7|20031.7|20040.7|20032.7|20014.2|20006.2|256
1682075700000|2023-04-21 11:15:00|20039.2|20031.2|20041.2|20033.2|20048.2|20040.2|20032.7|20024.7|152
1682076000000|2023-04-21 11:20:00|20040.7|20032.7|20036.2|20028.2|20043.2|20035.2|20028.7|20020.7|47
1682076300000|2023-04-21 11:25:00|20035.7|20027.7|20025.7|20017.7|20038.2|20030.2|20023.2|20015.2|59
1682076600000|2023-04-21 11:30:00|20025.2|20017.2|20021.2|20013.2|20028.2|20020.2|20012.2|20004.2|108
1682076900000|2023-04-21 11:35:00|20021.7|20013.7|20032.2|20024.2|20034.7|20026.7|20021.7|20013.7|44
1682077200000|2023-04-21 11:40:00|20032.7|20024.7|20034.7|20026.7|20044.7|20036.7|20026.7|20018.7|79
1682077500000|2023-04-21 11:45:00|20034.2|20026.2|20033.7|20025.7|20036.7|20028.7|20025.2|20017.2|31
1682077800000|2023-04-21 11:50:00|20033.2|20025.2|20028.2|20020.2|20034.7|20026.7|20025.2|20017.2|26
1682078100000|2023-04-21 11:55:00|20028.7|20020.7|20028.7|20020.7|20030.7|20022.7|20026.2|20018.2|15
1682078400000|2023-04-21 12:00:00|20029.2|20021.2|20027.7|20019.7|20031.7|20023.7|20024.7|20016.7|26
1682078700000|2023-04-21 12:05:00|20028.2|20020.2|20033.2|20025.2|20036.2|20028.2|20021.2|20013.2|62
1682079000000|2023-04-21 12:10:00|20033.7|20025.7|20033.7|20025.7|20036.2|20028.2|20031.2|20023.2|24
1682079300000|2023-04-21 12:15:00|20034.2|20026.2|20033.2|20025.2|20036.2|20028.2|20031.7|20023.7|39
1682079600000|2023-04-21 12:20:00|20032.7|20024.7|20033.2|20025.2|20035.2|20027.2|20024.7|20016.7|42
1682079900000|2023-04-21 12:25:00|20033.7|20025.7|20046.2|20038.2|20048.2|20040.2|20033.7|20025.7|96
1682080200000|2023-04-21 12:30:00|20046.7|20038.7|20047.2|20039.2|20049.2|20041.2|20039.7|20031.7|60
1682080500000|2023-04-21 12:35:00|20047.7|20039.7|20042.7|20034.7|20049.2|20041.2|20040.7|20032.7|36
1682080800000|2023-04-21 12:40:00|20041.2|20033.2|20035.7|20027.7|20042.2|20034.2|20030.2|20022.2|38
1682081100000|2023-04-21 12:45:00|20036.2|20028.2|20033.7|20025.7|20039.7|20031.7|20031.7|20023.7|35
1682081400000|2023-04-21 12:50:00|20034.2|20026.2|20042.7|20034.7|20045.2|20037.2|20034.2|20026.2|25
1682081700000|2023-04-21 12:55:00|20042.2|20034.2|20043.2|20035.2|20048.2|20040.2|20040.7|20032.7|30
1682082000000|2023-04-21 13:00:00|20043.7|20035.7|20042.7|20034.7|20051.2|20043.2|20042.7|20034.7|68
1682082300000|2023-04-21 13:05:00|20041.2|20033.2|20034.2|20026.2|20046.7|20038.7|20034.2|20026.2|65
1682082600000|2023-04-21 13:10:00|20035.2|20027.2|20042.2|20034.2|20042.2|20034.2|20029.7|20021.7|96
1682082900000|2023-04-21 13:15:00|20041.7|20033.7|20045.2|20037.2|20047.7|20039.7|20038.2|20030.2|73
1682083200000|2023-04-21 13:20:00|20045.7|20037.7|20025.7|20017.7|20046.7|20038.7|20021.7|20013.7|202
1682083500000|2023-04-21 13:25:00|20025.2|20017.2|20023.2|20015.2|20032.7|20024.7|20021.2|20013.2|82
1682083800000|2023-04-21 13:30:00|20022.7|20014.7|20042.2|20034.2|20059.7|20051.7|20011.2|20003.2|509
1682084100000|2023-04-21 13:35:00|20042.7|20034.7|20002.7|19994.7|20049.7|20041.7|20002.2|19994.2|322
1682084400000|2023-04-21 13:40:00|20002.2|19994.2|20004.7|19996.7|20015.7|20007.7|19986.2|19978.2|364
1682084700000|2023-04-21 13:45:00|19998.2|19990.2|19991.7|19983.7|20013.7|20005.7|19986.7|19978.7|337
1682085000000|2023-04-21 13:50:00|19991.2|19983.2|19945.7|19937.7|19991.2|19983.2|19935.7|19927.7|621
1682085300000|2023-04-21 13:55:00|19945.2|19937.2|19914.2|19906.2|19946.2|19938.2|19911.7|19903.7|444
1682085600000|2023-04-21 14:00:00|19914.7|19906.7|19909.2|19901.2|19929.7|19921.7|19907.2|19899.2|594
1682085900000|2023-04-21 14:05:00|19909.7|19901.7|19956.7|19948.7|19962.7|19954.7|19909.2|19901.2|426
1682086200000|2023-04-21 14:10:00|19956.2|19948.2|19977.2|19969.2|19985.2|19977.2|19948.7|19940.7|301
1682086500000|2023-04-21 14:15:00|19976.7|19968.7|20002.7|19994.7|20004.2|19996.2|19960.2|19952.2|268
1682086800000|2023-04-21 14:20:00|20003.2|19995.2|20030.2|20022.2|20037.2|20029.2|20002.7|19994.7|483
1682087100000|2023-04-21 14:25:00|20030.7|20022.7|20010.7|20002.7|20036.2|20028.2|20006.7|19998.7|215
1682087400000|2023-04-21 14:30:00|20011.2|20003.2|20011.2|20003.2|20024.2|20016.2|20002.2|19994.2|155
1682087700000|2023-04-21 14:35:00|20010.7|20002.7|19986.2|19978.2|20012.7|20004.7|19982.2|19974.2|233
1682088000000|2023-04-21 14:40:00|19986.7|19978.7|19969.7|19961.7|19992.2|19984.2|19968.2|19960.2|241
1682088300000|2023-04-21 14:45:00|19970.2|19962.2|19981.2|19973.2|19981.7|19973.7|19962.2|19954.2|308
1682088600000|2023-04-21 14:50:00|19981.7|19973.7|19967.7|19959.7|19986.2|19978.2|19961.7|19953.7|173
1682088900000|2023-04-21 14:55:00|19968.2|19960.2|19987.2|19979.2|19987.2|19979.2|19966.2|19958.2|120
1682089200000|2023-04-21 15:00:00|19988.7|19980.7|20004.7|19996.7|20012.2|20004.2|19981.7|19973.7|212
1682089500000|2023-04-21 15:05:00|20005.2|19997.2|19992.2|19984.2|20005.7|19997.7|19986.7|19978.7|109
1682089800000|2023-04-21 15:10:00|19991.7|19983.7|19989.7|19981.7|19997.7|19989.7|19982.7|19974.7|54
1682090100000|2023-04-21 15:15:00|19989.2|19981.2|19989.7|19981.7|19995.7|19987.7|19981.2|19973.2|56
1682090400000|2023-04-21 15:20:00|19989.2|19981.2|19995.7|19987.7|20004.2|19996.2|19987.7|19979.7|88
1682090700000|2023-04-21 15:25:00|19995.2|19987.2|19994.7|19986.7|20001.7|19993.7|19986.7|19978.7|119
1682091000000|2023-04-21 15:30:00|19995.2|19987.2|20008.7|20000.7|20009.2|20001.2|19995.2|19987.2|88
1682091300000|2023-04-21 15:35:00|20008.2|20000.2|19991.7|19983.7|20009.7|20001.7|19991.2|19983.2|66
1682091600000|2023-04-21 15:40:00|19992.2|19984.2|20000.2|19992.2|20008.2|20000.2|19992.2|19984.2|38
1682091900000|2023-04-21 15:45:00|20000.7|19992.7|19982.7|19974.7|20002.2|19994.2|19982.2|19974.2|54
1682092200000|2023-04-21 15:50:00|19983.2|19975.2|19996.7|19988.7|19999.7|19991.7|19983.2|19975.2|110
1682092500000|2023-04-21 15:55:00|19997.2|19989.2|20011.7|20003.7|20017.2|20009.2|19995.7|19987.7|74
1682092800000|2023-04-21 16:00:00|20012.2|20004.2|20021.2|20013.2|20021.2|20013.2|20012.2|20004.2|110
1682093100000|2023-04-21 16:05:00|20021.7|20013.7|20014.2|20006.2|20026.7|20018.7|20014.2|20006.2|91
1682093400000|2023-04-21 16:10:00|20014.7|20006.7|20020.7|20012.7|20024.2|20016.2|20010.7|20002.7|40
1682093700000|2023-04-21 16:15:00|20021.2|20013.2|20025.2|20017.2|20029.2|20021.2|20018.7|20010.7|56
1682094000000|2023-04-21 16:20:00|20025.7|20017.7|20021.2|20013.2|20026.2|20018.2|20011.2|20003.2|92
1682094300000|2023-04-21 16:25:00|20021.7|20013.7|20003.7|19995.7|20021.7|20013.7|20003.2|19995.2|60
1682094600000|2023-04-21 16:30:00|20004.2|19996.2|19998.7|19990.7|20008.2|20000.2|19991.2|19983.2|68
1682094900000|2023-04-21 16:35:00|19999.2|19991.2|19992.7|19984.7|20000.7|19992.7|19989.2|19981.2|47
1682095200000|2023-04-21 16:40:00|19993.2|19985.2|19997.7|19989.7|19998.2|19990.2|19988.2|19980.2|29
1682095500000|2023-04-21 16:45:00|19997.2|19989.2|19997.2|19989.2|20007.7|19999.7|19996.2|19988.2|26
1682095800000|2023-04-21 16:50:00|19994.7|19986.7|20001.7|19993.7|20005.7|19997.7|19991.7|19983.7|59
1682096100000|2023-04-21 16:55:00|20001.2|19993.2|20003.7|19995.7|20005.2|19997.2|19999.7|19991.7|20
1682096400000|2023-04-21 17:00:00|20004.2|19996.2|19998.2|19990.2|20014.7|20006.7|19995.7|19987.7|48
1682096700000|2023-04-21 17:05:00|19998.7|19990.7|20016.2|20008.2|20016.2|20008.2|19998.2|19990.2|103
1682097000000|2023-04-21 17:10:00|20016.7|20008.7|20009.2|20001.2|20016.7|20008.7|20003.2|19995.2|52
1682097300000|2023-04-21 17:15:00|20009.7|20001.7|20001.2|19993.2|20014.2|20006.2|19994.7|19986.7|38
1682097600000|2023-04-21 17:20:00|20000.7|19992.7|20004.2|19996.2|20009.2|20001.2|19999.7|19991.7|45
1682097900000|2023-04-21 17:25:00|20004.7|19996.7|20005.2|19997.2|20009.7|20001.7|20003.2|19995.2|31
1682098200000|2023-04-21 17:30:00|20005.7|19997.7|20012.2|20004.2|20014.2|20006.2|20002.2|19994.2|41
1682098500000|2023-04-21 17:35:00|20011.7|20003.7|20017.2|20009.2|20023.2|20015.2|20010.2|20002.2|79
1682098800000|2023-04-21 17:40:00|20016.7|20008.7|20019.2|20011.2|20027.7|20019.7|20016.7|20008.7|70
1682099100000|2023-04-21 17:45:00|20019.7|20011.7|20026.2|20018.2|20027.2|20019.2|20015.2|20007.2|22
1682099400000|2023-04-21 17:50:00|20026.7|20018.7|20034.2|20026.2|20034.7|20026.7|20026.7|20018.7|52
1682099700000|2023-04-21 17:55:00|20033.7|20025.7|20031.2|20023.2|20038.7|20030.7|20028.2|20020.2|58
1682100000000|2023-04-21 18:00:00|20031.7|20023.7|20036.7|20028.7|20041.7|20033.7|20030.7|20022.7|60
1682100300000|2023-04-21 18:05:00|20037.2|20029.2|20037.2|20029.2|20043.7|20035.7|20034.7|20026.7|47
1682100600000|2023-04-21 18:10:00|20036.7|20028.7|20036.7|20028.7|20040.7|20032.7|20035.7|20027.7|23
1682100900000|2023-04-21 18:15:00|20037.2|20029.2|20016.7|20008.7|20038.7|20030.7|20016.7|20008.7|134
1682101200000|2023-04-21 18:20:00|20017.2|20009.2|20013.7|20005.7|20019.7|20011.7|20013.2|20005.2|58
1682101500000|2023-04-21 18:25:00|20013.2|20005.2|20009.7|20001.7|20015.7|20007.7|20008.7|20000.7|26
1682101800000|2023-04-21 18:30:00|20009.2|20001.2|20002.7|19994.7|20012.7|20004.7|20002.2|19994.2|40
1682102100000|2023-04-21 18:35:00|20002.2|19994.2|20002.2|19994.2|20005.7|19997.7|19996.2|19988.2|24
1682102400000|2023-04-21 18:40:00|20001.7|19993.7|20004.2|19996.2|20010.2|20002.2|20000.7|19992.7|56
1682102700000|2023-04-21 18:45:00|20004.7|19996.7|20009.2|20001.2|20009.7|20001.7|20001.2|19993.2|45
1682103000000|2023-04-21 18:50:00|20007.2|19999.2|20005.2|19997.2|20009.2|20001.2|20003.2|19995.2|76
1682103300000|2023-04-21 18:55:00|20005.7|19997.7|20026.3|19996.3|20026.3|20004.7|20005.2|19996.3|53
1682103600000|2023-04-21 19:00:00|20026.1|19996.1|20013.6|19983.6|20027.8|19997.8|20013.3|19983.3|0
1682103900000|2023-04-21 19:05:00|20013.8|19983.8|20014.3|19984.3|20014.5|19984.5|20004.6|19974.6|0
1682104200000|2023-04-21 19:10:00|20014.5|19984.5|20004.5|19974.5|20014.9|19984.9|20004.3|19974.3|0
1682104500000|2023-04-21 19:15:00|20004.4|19974.4|20007.2|19977.2|20010|19980|20004.1|19974.1|0
1682104800000|2023-04-21 19:20:00|20007.3|19977.3|20016|19986|20016.4|19986.4|20007|19977|0
1682105100000|2023-04-21 19:25:00|20015.8|19985.8|20019.2|19989.2|20019.4|19989.4|20015.8|19985.8|0
1682105400000|2023-04-21 19:30:00|20019.4|19989.4|20020|19990|20026|19996|20018.6|19988.6|0
1682105700000|2023-04-21 19:35:00|20019.8|19989.8|20019.1|19989.1|20021.1|19991.1|20017.7|19987.7|0
1682106000000|2023-04-21 19:40:00|20019.3|19989.3|20015.6|19985.6|20020.5|19990.5|20014.9|19984.9|0
1682106300000|2023-04-21 19:45:00|20015.2|19985.2|20016.1|19986.1|20019.7|19989.7|20015.2|19985.2|0
1682106600000|2023-04-21 19:50:00|20016.3|19986.3|20026.6|19996.6|20026.6|19996.6|20016.3|19986.3|0
1682106900000|2023-04-21 19:55:00|20026.2|19996.2|20028.1|19998.1|20035.5|20005.5|20025.5|19995.5|0
1682107200000|2023-04-21 20:00:00|20027.4|19997.4|20026.2|19996.2|20031|20001|20024.6|19994.6|0
1682107500000|2023-04-21 20:05:00|20026.9|19996.9|20027.4|19997.4|20027.4|19997.4|20025|19995|0
1682107800000|2023-04-21 20:10:00|20026|19996|20025.1|19995.1|20026|19996|20023.4|19993.4|0
1682108100000|2023-04-21 20:15:00|20024.4|19994.4|20023.5|19993.5|20025.1|19995.1|20023.5|19993.5|0
1682108400000|2023-04-21 20:20:00|20022.7|19992.7|20022.7|19992.7|20024.3|19994.3|20021.9|19991.9|0
1682108700000|2023-04-21 20:25:00|20022|19992|20020.3|19990.3|20022.7|19992.7|20019.5|19989.5|0
1682109000000|2023-04-21 20:30:00|20020.6|19990.6|20024.3|19994.3|20024.3|19994.3|20020.3|19990.3|0
1682109300000|2023-04-21 20:35:00|20023.6|19993.6|20021.9|19991.9|20024.3|19994.3|20021.1|19991.1|0
1682109600000|2023-04-21 20:40:00|20022.6|19992.6|20021.9|19991.9|20022.7|19992.7|20021.9|19991.9|0
1682109900000|2023-04-21 20:45:00|20021.2|19991.2|20021.1|19991.1|20021.9|19991.9|20021.1|19991.1|0
1682110200000|2023-04-21 20:50:00|20021.8|19991.8|20022|19992|20022.7|19992.7|20021.1|19991.1|0
1682110500000|2023-04-21 20:55:00|20021.6|19991.6|20027.8|19997.8|20028.1|19998.1|20020.9|19990.9|0
1682287800000|2023-04-23 22:10:00|20026.2|19996.2|20034.2|20004.2|20034.2|20004.2|20025.2|19995.2|0
1682288100000|2023-04-23 22:15:00|20033.4|20003.4|20028.4|19998.4|20035.8|20005.8|20027.6|19997.6|0
1682288400000|2023-04-23 22:20:00|20028.7|19998.7|20040.7|20010.7|20040.7|20010.7|20018.4|19988.4|0
1682288700000|2023-04-23 22:25:00|20040|20010|20046.9|20016.9|20048.5|20018.5|20039.9|20009.9|0
1682289000000|2023-04-23 22:30:00|20046.1|20016.1|20049.3|20019.3|20050.1|20020.1|20046|20016|0
1682289300000|2023-04-23 22:35:00|20049.6|20019.6|20043.2|20013.2|20050.6|20020.6|20042.4|20012.4|0
1682289600000|2023-04-23 22:40:00|20042.5|20012.5|20041.2|20011.2|20043.2|20013.2|20041.2|20011.2|0
1682289900000|2023-04-23 22:45:00|20040.8|20010.8|20042.6|20012.6|20042.6|20012.6|20040.4|20010.4|0
1682290200000|2023-04-23 22:50:00|20041.8|20011.8|20042.4|20012.4|20045.8|20015.8|20040.9|20010.9|0
1682290500000|2023-04-23 22:55:00|20043.1|20013.1|20043.2|20013.2|20043.2|20013.2|20042.4|20012.4|0
1682290800000|2023-04-23 23:00:00|20043.9|20013.9|20044.8|20014.8|20046.4|20016.4|20043.2|20013.2|0
1682291100000|2023-04-23 23:05:00|20044.1|20014.1|20045.1|20015.1|20046.4|20016.4|20044|20014|0
1682291400000|2023-04-23 23:10:00|20045.2|20015.2|20047|20017|20048.6|20018.6|20044.8|20014.8|0
1682291700000|2023-04-23 23:15:00|20046.3|20016.3|20047|20017|20047.8|20017.8|20046.2|20016.2|0
1682292000000|2023-04-23 23:20:00|20047.7|20017.7|20047|20017|20048.6|20018.6|20047|20017|0
1682292300000|2023-04-23 23:25:00|20047.1|20017.1|20046.3|20016.3|20047.1|20017.1|20045.5|20015.5|0
1682292600000|2023-04-23 23:30:00|20047|20017|20033.6|20003.6|20047.1|20017.1|20033.6|20003.6|0
1682292900000|2023-04-23 23:35:00|20033.2|20003.2|20031.2|20001.2|20033.2|20003.2|20031.2|20001.2|0
1682293200000|2023-04-23 23:40:00|20030.5|20000.5|20032.6|20002.6|20032.6|20002.6|20030.4|20000.4|0
1682293500000|2023-04-23 23:45:00|20032.2|20002.2|20035|20005|20035.8|20005.8|20032.2|20002.2|0
1682293800000|2023-04-23 23:50:00|20035.7|20005.7|20032.6|20002.6|20035.8|20005.8|20032.2|20002.2|0
1682294100000|2023-04-23 23:55:00|20032.2|20002.2|20031.8|20001.8|20032.6|20002.6|20031|20001|0
1682294400000|2023-04-24 00:00:00|20031.1|20001.1|20009.3|19979.3|20031.1|20001.1|20006.1|19976.1|0
1682294700000|2023-04-24 00:05:00|20008.6|19978.6|20005.9|19975.9|20009.3|19979.3|20005.1|19975.1|0
1682295000000|2023-04-24 00:10:00|20006.2|19976.2|20007.8|19977.8|20007.8|19977.8|20002.6|19972.6|0
1682295300000|2023-04-24 00:15:00|20007.1|19977.1|20007.5|19977.5|20009.3|19979.3|20005.8|19975.8|0
1682295600000|2023-04-24 00:20:00|20008.3|19978.3|20003.4|19973.4|20008.3|19978.3|20003.4|19973.4|0
1682295900000|2023-04-24 00:25:00|20003.8|19973.8|20005.7|19975.7|20006.4|19976.4|20003.4|19973.4|0
1682296200000|2023-04-24 00:30:00|20005.5|19975.5|20022.8|19992.8|20022.8|19992.8|20004.6|19974.6|0
1682296500000|2023-04-24 00:35:00|20023.4|19993.4|20017|19987|20023.4|19993.4|20017|19987|0
1682296800000|2023-04-24 00:40:00|20017.3|19987.3|20014.9|19984.9|20018.7|19988.7|20013.9|19983.9|0
1682297100000|2023-04-24 00:45:00|20015.7|19985.7|20016.4|19986.4|20016.4|19986.4|20013.2|19983.2|0
1682297400000|2023-04-24 00:50:00|20017.1|19987.1|20016.1|19986.1|20017.5|19987.5|20012.1|19982.1|0
1682297700000|2023-04-24 00:55:00|20015.3|19985.3|20015.3|19985.3|20016.1|19986.1|20014.6|19984.6|0
1682298000000|2023-04-24 01:00:00|20014.6|19984.6|20026.1|19996.1|20026.1|19996.1|19987.1|19957.1|0
1682298300000|2023-04-24 01:05:00|20021.1|19991.1|19991.4|19961.4|20021.1|19991.1|19989.6|19959.6|0
1682298600000|2023-04-24 01:10:00|19990.7|19960.7|19987.1|19957.1|19992.1|19962.1|19986.4|19956.4|0
1682298900000|2023-04-24 01:15:00|19987.5|19957.5|20005.6|20000.6|20033.6|20028.6|19967.6|19957.5|2650
1682299200000|2023-04-24 01:20:00|20006.1|20001.1|20049.6|20044.6|20059.1|20054.1|20006.1|20001.1|2016
1682299500000|2023-04-24 01:25:00|20050.1|20045.1|20056.6|20051.6|20070.6|20065.6|20048.6|20043.6|2389
1682299800000|2023-04-24 01:30:00|20059.6|20054.6|20056.1|20051.1|20070.6|20065.6|19998.1|19993.1|7250
1682300100000|2023-04-24 01:35:00|20056.6|20051.6|20069.6|20064.6|20119.1|20114.1|20056.6|20051.6|4450
1682300400000|2023-04-24 01:40:00|20068.1|20063.1|20027.6|20022.6|20085.6|20080.6|20017.6|20012.6|3188
1682300700000|2023-04-24 01:45:00|20029.1|20024.1|20093.6|20088.6|20129.6|20124.6|20015.1|20010.1|3847
1682301000000|2023-04-24 01:50:00|20094.1|20089.1|20028.1|20023.1|20096.1|20091.1|20011.1|20006.1|3003
1682301300000|2023-04-24 01:55:00|20027.6|20022.6|20005.1|20000.1|20060.1|20055.1|20000.1|19995.1|2563
1682301600000|2023-04-24 02:00:00|20004.6|19999.6|20027.1|20022.1|20029.6|20024.6|19986.6|19981.6|2947
1682301900000|2023-04-24 02:05:00|20029.1|20024.1|20048.1|20043.1|20051.1|20046.1|19994.6|19989.6|2739
1682302200000|2023-04-24 02:10:00|20048.6|20043.6|20018.6|20013.6|20076.6|20071.6|20015.6|20010.6|2763
1682302500000|2023-04-24 02:15:00|20017.6|20012.6|20054.1|20049.1|20056.1|20051.1|19998.6|19993.6|2247
1682302800000|2023-04-24 02:20:00|20053.1|20048.1|19990.1|19985.1|20056.1|20051.1|19985.1|19980.1|2158
1682303100000|2023-04-24 02:25:00|19990.6|19985.6|20016.6|20011.6|20021.6|20016.6|19970.1|19965.1|2263
1682303400000|2023-04-24 02:30:00|20016.1|20011.1|19963.6|19958.6|20021.6|20016.6|19953.6|19948.6|1953
1682303700000|2023-04-24 02:35:00|19963.1|19958.1|19941.1|19936.1|19966.1|19961.1|19924.1|19919.1|1999
1682304000000|2023-04-24 02:40:00|19942.1|19937.1|19916.1|19911.1|19967.6|19962.6|19916.1|19911.1|1959
1682304300000|2023-04-24 02:45:00|19915.1|19910.1|19918.6|19913.6|19938.1|19933.1|19900.6|19895.6|5943
1682304600000|2023-04-24 02:50:00|19919.1|19914.1|19922.1|19917.1|19938.1|19933.1|19909.1|19904.1|1687
1682304900000|2023-04-24 02:55:00|19921.1|19916.1|19915.1|19910.1|19934.1|19929.1|19888.1|19883.1|1488
1682305200000|2023-04-24 03:00:00|19913.1|19908.1|19937.6|19932.6|19951.1|19946.1|19910.6|19905.6|2971
1682305500000|2023-04-24 03:05:00|19936.6|19931.6|19955.6|19950.6|19973.1|19968.1|19936.6|19931.6|1422
1682305800000|2023-04-24 03:10:00|19954.6|19949.6|19946.1|19941.1|19962.6|19957.6|19941.1|19936.1|1080
1682306100000|2023-04-24 03:15:00|19945.6|19940.6|19924.1|19919.1|19985.1|19980.1|19916.1|19911.1|3120
1682306400000|2023-04-24 03:20:00|19923.6|19918.6|19981.1|19976.1|19983.6|19978.6|19919.1|19914.1|1142
1682306700000|2023-04-24 03:25:00|19981.6|19976.6|19969.1|19964.1|19993.1|19988.1|19966.1|19961.1|1202
1682307000000|2023-04-24 03:30:00|19968.6|19963.6|19948.1|19943.1|19969.1|19964.1|19945.6|19940.6|2079
1682307300000|2023-04-24 03:35:00|19947.6|19942.6|19946.6|19941.6|19964.1|19959.1|19940.1|19935.1|2414
1682307600000|2023-04-24 03:40:00|19946.1|19941.1|19943.6|19938.6|19963.6|19958.6|19938.6|19933.6|547
1682307900000|2023-04-24 03:45:00|19944.1|19939.1|19937.1|19932.1|19944.1|19939.1|19929.6|19924.6|649
1682308200000|2023-04-24 03:50:00|19936.6|19931.6|19953.6|19948.6|19955.6|19950.6|19936.6|19931.6|879
1682308500000|2023-04-24 03:55:00|19954.1|19949.1|19953.6|19948.6|19957.6|19952.6|19944.6|19939.6|669
1682308800000|2023-04-24 04:00:00|19965.6|19935.6|19963.7|19933.7|19965.6|19935.6|19963|19933|0
1682309100000|2023-04-24 04:05:00|19963|19933|19963.7|19933.7|19963.7|19933.7|19962.3|19932.3|0
1682309400000|2023-04-24 04:10:00|19963|19933|19964.1|19934.1|19964.1|19934.1|19962.3|19932.3|0
1682309700000|2023-04-24 04:15:00|19963.3|19933.3|19962.9|19932.9|19964.1|19934.1|19961.6|19931.6|0
1682310000000|2023-04-24 04:20:00|19963.3|19933.3|19964.4|19934.4|19964.7|19934.7|19962.9|19932.9|0
1682310300000|2023-04-24 04:25:00|19965.1|19935.1|19966.8|19936.8|19966.8|19936.8|19964.4|19934.4|0
1682310600000|2023-04-24 04:30:00|19966.4|19936.4|19966|19936|19966.8|19936.8|19966|19936|0
1682310900000|2023-04-24 04:35:00|19965.3|19935.3|19963.9|19933.9|19965.3|19935.3|19962.9|19932.9|0
1682311200000|2023-04-24 04:40:00|19963.6|19933.6|19964.7|19934.7|19964.7|19934.7|19963|19933|0
1682311500000|2023-04-24 04:45:00|19964.5|19934.5|19965.4|19935.4|19965.4|19935.4|19964.4|19934.4|0
1682311800000|2023-04-24 04:50:00|19964.7|19934.7|19963.3|19933.3|19964.7|19934.7|19963|19933|0
1682312100000|2023-04-24 04:55:00|19964|19934|19961.5|19931.5|19964|19934|19959.4|19929.4|0
1682312400000|2023-04-24 05:00:00|19949.1|19944.1|19878.1|19873.1|19951.1|19946.1|19867.1|19862.1|2528
1682312700000|2023-04-24 05:05:00|19878.6|19873.6|19847.6|19842.6|19879.6|19874.6|19815.1|19810.1|2556
1682313000000|2023-04-24 05:10:00|19846.1|19841.1|19847.1|19842.1|19853.1|19848.1|19819.1|19814.1|1854
1682313300000|2023-04-24 05:15:00|19847.6|19842.6|19843.1|19838.1|19860.6|19855.6|19830.6|19825.6|1449
1682313600000|2023-04-24 05:20:00|19842.6|19837.6|19837.1|19832.1|19847.1|19842.1|19810.6|19805.6|1734
1682313900000|2023-04-24 05:25:00|19836.6|19831.6|19832.1|19827.1|19842.6|19837.6|19826.6|19821.6|803
1682314200000|2023-04-24 05:30:00|19832.6|19827.6|19795.6|19790.6|19845.1|19840.1|19790.6|19785.6|1473
1682314500000|2023-04-24 05:35:00|19796.1|19791.1|19793.1|19788.1|19809.6|19804.6|19776.1|19771.1|2279
1682314800000|2023-04-24 05:40:00|19796.1|19791.1|19807.6|19802.6|19808.6|19803.6|19779.1|19774.1|1216
1682315100000|2023-04-24 05:45:00|19808.6|19803.6|19811.1|19806.1|19820.1|19815.1|19786.6|19781.6|2856
1682315400000|2023-04-24 05:50:00|19810.6|19805.6|19819.1|19814.1|19824.6|19819.6|19802.6|19797.6|822
1682315700000|2023-04-24 05:55:00|19818.6|19813.6|19789.6|19784.6|19820.1|19815.1|19777.6|19772.6|1379
1682316000000|2023-04-24 06:00:00|19789.1|19784.1|19785.6|19780.6|19805.6|19800.6|19777.6|19772.6|1208
1682316300000|2023-04-24 06:05:00|19785.1|19780.1|19776.1|19771.1|19801.1|19796.1|19765.6|19760.6|1581
1682316600000|2023-04-24 06:10:00|19776.6|19771.6|19775.1|19770.1|19790.6|19785.6|19769.1|19764.1|1229
1682316900000|2023-04-24 06:15:00|19774.6|19769.6|19744.6|19739.6|19775.1|19770.1|19741.6|19736.6|1761
1682317200000|2023-04-24 06:20:00|19744.1|19739.1|19754.6|19749.6|19755.6|19750.6|19726.6|19721.6|1991
1682317500000|2023-04-24 06:25:00|19753.1|19748.1|19760.6|19755.6|19775.1|19770.1|19751.6|19746.6|1370
1682317800000|2023-04-24 06:30:00|19760.1|19755.1|19763.1|19758.1|19763.6|19758.6|19741.1|19736.1|1085
1682318100000|2023-04-24 06:35:00|19762.6|19757.6|19774.1|19769.1|19784.6|19779.6|19755.6|19750.6|1255
1682318400000|2023-04-24 06:40:00|19773.6|19768.6|19750.1|19745.1|19776.1|19771.1|19748.6|19743.6|1091
1682318700000|2023-04-24 06:45:00|19750.6|19745.6|19748.6|19743.6|19760.1|19755.1|19741.1|19736.1|1080
1682319000000|2023-04-24 06:50:00|19749.1|19744.1|19778.6|19773.6|19779.1|19774.1|19745.6|19740.6|1009
1682319300000|2023-04-24 06:55:00|19779.1|19774.1|19782.1|19777.1|19788.6|19783.6|19770.6|19765.6|1227
1682319600000|2023-04-24 07:00:00|19781.1|19776.1|19778.6|19773.6|19797.6|19792.6|19777.6|19772.6|1203
1682319900000|2023-04-24 07:05:00|19778.1|19773.1|19790.6|19785.6|19790.6|19785.6|19765.6|19760.6|1207
1682320200000|2023-04-24 07:10:00|19790.1|19785.1|19800.1|19795.1|19809.6|19804.6|19779.1|19774.1|893
1682320500000|2023-04-24 07:15:00|19799.6|19794.6|19836.1|19831.1|19840.1|19835.1|19797.6|19792.6|1658
1682320800000|2023-04-24 07:20:00|19835.1|19830.1|19837.6|19832.6|19854.1|19849.1|19828.1|19823.1|2138
1682321100000|2023-04-24 07:25:00|19837.1|19832.1|19855.1|19850.1|19874.1|19869.1|19837.1|19832.1|1771
1682321400000|2023-04-24 07:30:00|19854.6|19849.6|19865.1|19860.1|19877.6|19872.6|19853.6|19848.6|1359
1682321700000|2023-04-24 07:35:00|19864.1|19859.1|19882.1|19877.1|19885.1|19880.1|19860.6|19855.6|1931
1682322000000|2023-04-24 07:40:00|19883.1|19878.1|19894.6|19889.6|19921.1|19916.1|19882.1|19877.1|2284
1682322300000|2023-04-24 07:45:00|19894.1|19889.1|19914.6|19909.6|19920.1|19915.1|19885.6|19880.6|1465
1682322600000|2023-04-24 07:50:00|19915.6|19910.6|19914.1|19909.1|19926.1|19921.1|19904.6|19899.6|1721
1682322900000|2023-04-24 07:55:00|19913.1|19908.1|19899.6|19894.6|19914.1|19909.1|19897.6|19892.6|1769
1682323200000|2023-04-24 08:00:00|19899.1|19894.1|19924.6|19919.6|19930.1|19925.1|19892.6|19887.6|1529
1682323500000|2023-04-24 08:05:00|19924.1|19919.1|19945.1|19940.1|19962.1|19957.1|19921.6|19916.6|2353
1682323800000|2023-04-24 08:10:00|19944.1|19939.1|19920.6|19915.6|19944.1|19939.1|19916.6|19911.6|11735
1682324100000|2023-04-24 08:15:00|19921.1|19916.1|19922.1|19917.1|19930.1|19925.1|19917.1|19912.1|3685
1682324400000|2023-04-24 08:20:00|19921.6|19916.6|19903.1|19898.1|19923.1|19918.1|19901.6|19896.6|1066
1682324700000|2023-04-24 08:25:00|19902.1|19897.1|19908.1|19903.1|19910.6|19905.6|19898.1|19893.1|1264
1682325000000|2023-04-24 08:30:00|19916.4|19886.4|19913.9|19883.9|19917|19887|19912.8|19882.8|0
1682325300000|2023-04-24 08:35:00|19914.2|19884.2|19912.4|19882.4|19915.6|19885.6|19911.3|19881.3|0
1682325600000|2023-04-24 08:40:00|19912.1|19882.1|19913.2|19883.2|19916.9|19886.9|19909.9|19879.9|0
1682325900000|2023-04-24 08:45:00|19913.5|19883.5|19900|19870|19914.2|19884.2|19897.7|19867.7|0
1682326200000|2023-04-24 08:50:00|19899.6|19869.6|19902.4|19872.4|19904.5|19874.5|19898.9|19868.9|0
1682326500000|2023-04-24 08:55:00|19901.7|19871.7|19906.2|19876.2|19906.2|19876.2|19899.6|19869.6|0
1682326800000|2023-04-24 09:00:00|19906.9|19876.9|19912.4|19882.4|19913.8|19883.8|19903.7|19873.7|0
1682327100000|2023-04-24 09:05:00|19913.1|19883.1|19917.7|19887.7|19917.7|19887.7|19911.7|19881.7|0
1682327400000|2023-04-24 09:10:00|19917.3|19887.3|19919|19889|19919.7|19889.7|19915.3|19885.3|0
1682327700000|2023-04-24 09:15:00|19918.3|19888.3|19919.6|19911.6|19919.6|19911.6|19904.1|19888.3|340
1682328000000|2023-04-24 09:20:00|19919.1|19911.1|19927.6|19919.6|19933.1|19925.1|19919.1|19911.1|153
1682328300000|2023-04-24 09:25:00|19928.1|19920.1|19937.6|19929.6|19945.6|19937.6|19927.6|19919.6|125
1682328600000|2023-04-24 09:30:00|19936.1|19928.1|19946.1|19938.1|19952.1|19944.1|19935.6|19927.6|283
1682328900000|2023-04-24 09:35:00|19947.1|19939.1|19953.6|19945.6|19955.1|19947.1|19943.1|19935.1|98
1682329200000|2023-04-24 09:40:00|19954.1|19946.1|19940.1|19932.1|19954.1|19946.1|19939.1|19931.1|955
1682329500000|2023-04-24 09:45:00|19939.6|19931.6|19928.1|19920.1|19940.6|19932.6|19926.1|19918.1|674
1682329800000|2023-04-24 09:50:00|19928.6|19920.6|19926.6|19918.6|19932.6|19924.6|19926.6|19918.6|18
1682330100000|2023-04-24 09:55:00|19926.1|19918.1|19925.1|19917.1|19928.1|19920.1|19921.1|19913.1|188
1682330400000|2023-04-24 10:00:00|19925.6|19917.6|19932.6|19924.6|19934.1|19926.1|19924.1|19916.1|66
1682330700000|2023-04-24 10:05:00|19932.1|19924.1|19925.1|19917.1|19933.1|19925.1|19924.1|19916.1|54
1682331000000|2023-04-24 10:10:00|19925.6|19917.6|19925.1|19917.1|19925.6|19917.6|19920.1|19912.1|44
1682331300000|2023-04-24 10:15:00|19924.6|19916.6|19918.6|19910.6|19924.6|19916.6|19913.1|19905.1|104
1682331600000|2023-04-24 10:20:00|19919.1|19911.1|19915.1|19907.1|19921.1|19913.1|19914.6|19906.6|23
1682331900000|2023-04-24 10:25:00|19917.1|19909.1|19916.6|19908.6|19919.6|19911.6|19914.6|19906.6|30
1682332200000|2023-04-24 10:30:00|19917.1|19909.1|19922.1|19914.1|19923.1|19915.1|19917.1|19909.1|33
1682332500000|2023-04-24 10:35:00|19922.6|19914.6|19927.6|19919.6|19928.6|19920.6|19921.1|19913.1|30
1682332800000|2023-04-24 10:40:00|19927.1|19919.1|19925.1|19917.1|19928.6|19920.6|19922.6|19914.6|34
1682333100000|2023-04-24 10:45:00|19925.6|19917.6|19925.6|19917.6|19928.1|19920.1|19924.6|19916.6|15
1682333400000|2023-04-24 10:50:00|19925.1|19917.1|19927.6|19919.6|19928.1|19920.1|19923.6|19915.6|30
1682333700000|2023-04-24 10:55:00|19927.1|19919.1|19932.1|19924.1|19932.1|19924.1|19923.6|19915.6|34
1682334000000|2023-04-24 11:00:00|19931.6|19923.6|19927.6|19919.6|19933.1|19925.1|19926.6|19918.6|17
1682334300000|2023-04-24 11:05:00|19927.1|19919.1|19922.1|19914.1|19927.6|19919.6|19920.1|19912.1|27
1682334600000|2023-04-24 11:10:00|19920.1|19912.1|19922.1|19914.1|19924.6|19916.6|19918.1|19910.1|28
1682334900000|2023-04-24 11:15:00|19922.6|19914.6|19922.1|19914.1|19926.1|19918.1|19919.1|19911.1|87
1682335200000|2023-04-24 11:20:00|19922.6|19914.6|19923.1|19915.1|19924.6|19916.6|19920.6|19912.6|11
1682335500000|2023-04-24 11:25:00|19922.6|19914.6|19922.6|19914.6|19924.1|19916.1|19920.6|19912.6|6
1682335800000|2023-04-24 11:30:00|19923.1|19915.1|19923.6|19915.6|19932.6|19924.6|19922.6|19914.6|44
1682336100000|2023-04-24 11:35:00|19924.1|19916.1|19928.6|19920.6|19929.1|19921.1|19922.1|19914.1|21
1682336400000|2023-04-24 11:40:00|19928.1|19920.1|19918.6|19910.6|19928.6|19920.6|19917.1|19909.1|31
1682336700000|2023-04-24 11:45:00|19920.6|19912.6|19920.1|19912.1|19928.1|19920.1|19920.1|19912.1|35
1682337000000|2023-04-24 11:50:00|19920.6|19912.6|19921.6|19913.6|19923.6|19915.6|19919.6|19911.6|12
1682337300000|2023-04-24 11:55:00|19922.1|19914.1|19920.1|19912.1|19924.1|19916.1|19918.6|19910.6|39
1682337600000|2023-04-24 12:00:00|19920.6|19912.6|19915.6|19907.6|19921.6|19913.6|19909.1|19901.1|65
1682337900000|2023-04-24 12:05:00|19915.1|19907.1|19918.1|19910.1|19920.1|19912.1|19913.1|19905.1|46
1682338200000|2023-04-24 12:10:00|19917.6|19909.6|19906.6|19898.6|19917.6|19909.6|19904.6|19896.6|43
1682338500000|2023-04-24 12:15:00|19907.1|19899.1|19909.6|19901.6|19912.6|19904.6|19905.6|19897.6|64
1682338800000|2023-04-24 12:20:00|19909.1|19901.1|19902.6|19894.6|19910.1|19902.1|19900.6|19892.6|134
1682339100000|2023-04-24 12:25:00|19903.1|19895.1|19897.1|19889.1|19906.6|19898.6|19896.6|19888.6|109
1682339400000|2023-04-24 12:30:00|19898.1|19890.1|19889.6|19881.6|19905.1|19897.1|19888.6|19880.6|121
1682339700000|2023-04-24 12:35:00|19889.1|19881.1|19887.1|19879.1|19891.1|19883.1|19879.6|19871.6|81
1682340000000|2023-04-24 12:40:00|19887.6|19879.6|19898.1|19890.1|19899.1|19891.1|19887.6|19879.6|42
1682340300000|2023-04-24 12:45:00|19897.6|19889.6|19898.6|19890.6|19905.1|19897.1|19894.6|19886.6|60
1682340600000|2023-04-24 12:50:00|19899.1|19891.1|19901.1|19893.1|19908.6|19900.6|19899.1|19891.1|74
1682340900000|2023-04-24 12:55:00|19901.6|19893.6|19902.6|19894.6|19907.6|19899.6|19898.6|19890.6|39
1682341200000|2023-04-24 13:00:00|19903.1|19895.1|19896.6|19888.6|19904.6|19896.6|19890.6|19882.6|62
1682341500000|2023-04-24 13:05:00|19899.1|19891.1|19905.6|19897.6|19906.6|19898.6|19898.1|19890.1|76
1682341800000|2023-04-24 13:10:00|19905.1|19897.1|19899.1|19891.1|19912.1|19904.1|19898.6|19890.6|59
1682342100000|2023-04-24 13:15:00|19898.6|19890.6|19899.6|19891.6|19905.1|19897.1|19897.6|19889.6|80
1682342400000|2023-04-24 13:20:00|19900.1|19892.1|19895.6|19887.6|19902.6|19894.6|19895.6|19887.6|362
1682342700000|2023-04-24 13:25:00|19895.1|19887.1|19892.1|19884.1|19897.1|19889.1|19882.6|19874.6|101
1682343000000|2023-04-24 13:30:00|19891.6|19883.6|19890.1|19882.1|19903.6|19895.6|19869.1|19861.1|402
1682343300000|2023-04-24 13:35:00|19889.6|19881.6|19880.1|19872.1|19898.1|19890.1|19866.6|19858.6|214
1682343600000|2023-04-24 13:40:00|19879.6|19871.6|19880.1|19872.1|19902.6|19894.6|19879.1|19871.1|178
1682343900000|2023-04-24 13:45:00|19879.6|19871.6|19863.6|19855.6|19882.1|19874.1|19847.1|19839.1|306
1682344200000|2023-04-24 13:50:00|19863.1|19855.1|19873.1|19865.1|19879.1|19871.1|19859.1|19851.1|396
1682344500000|2023-04-24 13:55:00|19872.6|19864.6|19881.1|19873.1|19894.6|19886.6|19867.1|19859.1|208
1682344800000|2023-04-24 14:00:00|19879.6|19871.6|19887.1|19879.1|19896.1|19888.1|19875.1|19867.1|159
1682345100000|2023-04-24 14:05:00|19887.6|19879.6|19895.6|19887.6|19898.6|19890.6|19878.6|19870.6|126
1682345400000|2023-04-24 14:10:00|19895.1|19887.1|19896.6|19888.6|19909.1|19901.1|19882.6|19874.6|395
1682345700000|2023-04-24 14:15:00|19897.1|19889.1|19886.1|19878.1|19899.6|19891.6|19879.6|19871.6|87
1682346000000|2023-04-24 14:20:00|19885.6|19877.6|19875.6|19867.6|19889.1|19881.1|19872.6|19864.6|130
1682346300000|2023-04-24 14:25:00|19876.1|19868.1|19882.1|19874.1|19888.1|19880.1|19867.6|19859.6|211
1682346600000|2023-04-24 14:30:00|19881.6|19873.6|19884.1|19876.1|19896.6|19888.6|19878.1|19870.1|118
1682346900000|2023-04-24 14:35:00|19883.6|19875.6|19870.6|19862.6|19886.1|19878.1|19862.6|19854.6|181
1682347200000|2023-04-24 14:40:00|19871.1|19863.1|19876.1|19868.1|19879.1|19871.1|19866.1|19858.1|541
1682347500000|2023-04-24 14:45:00|19875.6|19867.6|19864.1|19856.1|19881.1|19873.1|19859.1|19851.1|214
1682347800000|2023-04-24 14:50:00|19864.6|19856.6|19851.1|19843.1|19870.6|19862.6|19845.6|19837.6|138
1682348100000|2023-04-24 14:55:00|19851.6|19843.6|19834.1|19826.1|19853.6|19845.6|19833.6|19825.6|186
1682348400000|2023-04-24 15:00:00|19835.1|19827.1|19820.6|19812.6|19840.1|19832.1|19820.6|19812.6|228
1682348700000|2023-04-24 15:05:00|19821.1|19813.1|19834.6|19826.6|19839.1|19831.1|19821.1|19813.1|67
1682349000000|2023-04-24 15:10:00|19834.1|19826.1|19827.1|19819.1|19839.1|19831.1|19824.6|19816.6|98
1682349300000|2023-04-24 15:15:00|19826.6|19818.6|19824.1|19816.1|19831.6|19823.6|19819.6|19811.6|107
1682349600000|2023-04-24 15:20:00|19824.6|19816.6|19811.1|19803.1|19828.1|19820.1|19811.1|19803.1|179
1682349900000|2023-04-24 15:25:00|19811.6|19803.6|19805.6|19797.6|19820.6|19812.6|19805.1|19797.1|686
1682350200000|2023-04-24 15:30:00|19805.1|19797.1|19813.6|19805.6|19816.1|19808.1|19804.1|19796.1|179
1682350500000|2023-04-24 15:35:00|19814.1|19806.1|19812.6|19804.6|19822.6|19814.6|19807.1|19799.1|84
1682350800000|2023-04-24 15:40:00|19813.1|19805.1|19794.1|19786.1|19813.1|19805.1|19792.6|19784.6|206
1682351100000|2023-04-24 15:45:00|19794.6|19786.6|19788.6|19780.6|19805.1|19797.1|19788.1|19780.1|210
1682351400000|2023-04-24 15:50:00|19788.1|19780.1|19787.6|19779.6|19792.1|19784.1|19785.1|19777.1|141
1682351700000|2023-04-24 15:55:00|19788.1|19780.1|19784.1|19776.1|19792.6|19784.6|19781.6|19773.6|108
1682352000000|2023-04-24 16:00:00|19783.6|19775.6|19801.6|19793.6|19802.1|19794.1|19781.1|19773.1|143
1682352300000|2023-04-24 16:05:00|19802.1|19794.1|19804.6|19796.6|19807.1|19799.1|19798.6|19790.6|115
1682352600000|2023-04-24 16:10:00|19805.1|19797.1|19806.1|19798.1|19809.6|19801.6|19802.1|19794.1|81
1682352900000|2023-04-24 16:15:00|19805.6|19797.6|19817.1|19809.1|19818.1|19810.1|19802.1|19794.1|63
1682353200000|2023-04-24 16:20:00|19816.6|19808.6|19820.1|19812.1|19824.1|19816.1|19811.1|19803.1|48
1682353500000|2023-04-24 16:25:00|19820.6|19812.6|19823.1|19815.1|19825.6|19817.6|19820.1|19812.1|46
1682353800000|2023-04-24 16:30:00|19822.6|19814.6|19812.6|19804.6|19825.6|19817.6|19810.1|19802.1|110
1682354100000|2023-04-24 16:35:00|19813.1|19805.1|19824.1|19816.1|19824.6|19816.6|19812.6|19804.6|27
1682354400000|2023-04-24 16:40:00|19824.6|19816.6|19815.6|19807.6|19825.1|19817.1|19814.1|19806.1|40
1682354700000|2023-04-24 16:45:00|19814.6|19806.6|19811.6|19803.6|19816.1|19808.1|19805.6|19797.6|63
1682355000000|2023-04-24 16:50:00|19812.1|19804.1|19810.1|19802.1|19818.6|19810.6|19808.6|19800.6|85
1682355300000|2023-04-24 16:55:00|19811.1|19803.1|19812.6|19804.6|19813.1|19805.1|19807.1|19799.1|42
1682355600000|2023-04-24 17:00:00|19812.1|19804.1|19811.1|19803.1|19812.1|19804.1|19803.1|19795.1|41
1682355900000|2023-04-24 17:05:00|19810.6|19802.6|19803.6|19795.6|19810.6|19802.6|19802.6|19794.6|39
1682356200000|2023-04-24 17:10:00|19803.1|19795.1|19810.6|19802.6|19812.6|19804.6|19800.6|19792.6|25
1682356500000|2023-04-24 17:15:00|19811.1|19803.1|19806.6|19798.6|19812.1|19804.1|19805.6|19797.6|33
1682356800000|2023-04-24 17:20:00|19806.1|19798.1|19815.6|19807.6|19817.1|19809.1|19805.6|19797.6|28
1682357100000|2023-04-24 17:25:00|19816.1|19808.1|19817.1|19809.1|19820.1|19812.1|19814.1|19806.1|77
1682357400000|2023-04-24 17:30:00|19817.6|19809.6|19817.1|19809.1|19818.6|19810.6|19813.1|19805.1|23
1682357700000|2023-04-24 17:35:00|19816.6|19808.6|19817.1|19809.1|19820.6|19812.6|19815.6|19807.6|15
1682358000000|2023-04-24 17:40:00|19817.6|19809.6|19815.6|19807.6|19817.6|19809.6|19813.6|19805.6|13
1682358300000|2023-04-24 17:45:00|19816.1|19808.1|19819.6|19811.6|19820.6|19812.6|19815.1|19807.1|19
1682358600000|2023-04-24 17:50:00|19819.1|19811.1|19823.6|19815.6|19824.1|19816.1|19818.6|19810.6|28
1682358900000|2023-04-24 17:55:00|19824.1|19816.1|19820.6|19812.6|19825.6|19817.6|19819.6|19811.6|12
1682359200000|2023-04-24 18:00:00|19821.1|19813.1|19829.1|19821.1|19832.6|19824.6|19821.1|19813.1|47
1682359500000|2023-04-24 18:05:00|19830.6|19822.6|19826.6|19818.6|19833.6|19825.6|19820.6|19812.6|110
1682359800000|2023-04-24 18:10:00|19825.6|19817.6|19823.6|19815.6|19832.6|19824.6|19822.1|19814.1|28
1682360100000|2023-04-24 18:15:00|19824.1|19816.1|19821.6|19813.6|19825.6|19817.6|19817.6|19809.6|64
1682360400000|2023-04-24 18:20:00|19821.1|19813.1|19815.6|19807.6|19825.6|19817.6|19815.1|19807.1|27
1682360700000|2023-04-24 18:25:00|19815.1|19807.1|19821.6|19813.6|19821.6|19813.6|19812.6|19804.6|31
1682361000000|2023-04-24 18:30:00|19821.1|19813.1|19809.1|19801.1|19821.6|19813.6|19807.1|19799.1|44
1682361300000|2023-04-24 18:35:00|19810.1|19802.1|19812.1|19804.1|19815.6|19807.6|19809.6|19801.6|26
1682361600000|2023-04-24 18:40:00|19811.6|19803.6|19816.6|19808.6|19817.1|19809.1|19807.6|19799.6|26
1682361900000|2023-04-24 18:45:00|19816.1|19808.1|19824.6|19816.6|19824.6|19816.6|19812.6|19804.6|95
1682362200000|2023-04-24 18:50:00|19825.1|19817.1|19823.1|19815.1|19828.1|19820.1|19818.1|19810.1|37
1682362500000|2023-04-24 18:55:00|19822.6|19814.6|19832.1|19802.1|19832.1|19818.6|19819.6|19802.1|87
1682362800000|2023-04-24 19:00:00|19832.3|19802.3|19840.9|19810.9|19841.6|19811.6|19832.3|19802.3|0
1682363100000|2023-04-24 19:05:00|19841.1|19811.1|19836.4|19806.4|19843.8|19813.8|19835.6|19805.6|0
1682363400000|2023-04-24 19:10:00|19836.6|19806.6|19833.2|19803.2|19838.4|19808.4|19832.2|19802.2|0
1682363700000|2023-04-24 19:15:00|19833|19803|19837.4|19807.4|19837.4|19807.4|19826.1|19796.1|0
1682364000000|2023-04-24 19:20:00|19837.5|19807.5|19831.1|19801.1|19837.7|19807.7|19830.9|19800.9|0
1682364300000|2023-04-24 19:25:00|19831.4|19801.4|19837.2|19807.2|19838.2|19808.2|19831.2|19801.2|0
1682364600000|2023-04-24 19:30:00|19837|19807|19818.3|19788.3|19837.3|19807.3|19818.3|19788.3|0
1682364900000|2023-04-24 19:35:00|19818.1|19788.1|19822.4|19792.4|19823.4|19793.4|19818.1|19788.1|0
1682365200000|2023-04-24 19:40:00|19822.2|19792.2|19828.3|19798.3|19831.6|19801.6|19822|19792|0
1682365500000|2023-04-24 19:45:00|19828.5|19798.5|19831.4|19801.4|19834.2|19804.2|19828.5|19798.5|0
1682365800000|2023-04-24 19:50:00|19828.9|19798.9|19834.1|19804.1|19835.5|19805.5|19822.3|19792.3|0
1682366100000|2023-04-24 19:55:00|19833.9|19803.9|19840.2|19810.2|19841.2|19811.2|19830.6|19800.6|0
1682366400000|2023-04-24 20:00:00|19840.9|19810.9|19840.1|19810.1|19845.5|19815.5|19839.9|19809.9|0
1682366700000|2023-04-24 20:05:00|19840.9|19810.9|19835.4|19805.4|19840.9|19810.9|19833.8|19803.8|0
1682367000000|2023-04-24 20:10:00|19834.7|19804.7|19839.2|19809.2|19841.6|19811.6|19834.6|19804.6|0
1682367300000|2023-04-24 20:15:00|19839.9|19809.9|19846.1|19816.1|19846.3|19816.3|19839.9|19809.9|0
1682367600000|2023-04-24 20:20:00|19846.8|19816.8|19849.2|19819.2|19849.2|19819.2|19846.8|19816.8|0
1682367900000|2023-04-24 20:25:00|19848.5|19818.5|19851.7|19821.7|19853|19823|19847.6|19817.6|0
1682368200000|2023-04-24 20:30:00|19852.4|19822.4|19840.9|19810.9|19852.5|19822.5|19840.9|19810.9|0
1682368500000|2023-04-24 20:35:00|19841.7|19811.7|19837|19807|19841.7|19811.7|19836.2|19806.2|0
1682368800000|2023-04-24 20:40:00|19837.7|19807.7|19836.2|19806.2|19837.8|19807.8|19836.2|19806.2|0
1682369100000|2023-04-24 20:45:00|19836.9|19806.9|19835.4|19805.4|19838.6|19808.6|19835.4|19805.4|0
1682369400000|2023-04-24 20:50:00|19834.7|19804.7|19833.1|19803.1|19835.4|19805.4|19831.5|19801.5|0
1682369700000|2023-04-24 20:55:00|19832.4|19802.4|19833|19803|19835|19805|19832.2|19802.2|0
1682370000000|2023-04-24 21:00:00|19832.6|19802.6|19832.9|19802.9|19834.1|19804.1|19832.5|19802.5|0
1682370300000|2023-04-24 21:05:00|19833.1|19803.1|19837.4|19807.4|19837.5|19807.5|19831.9|19801.9|0
1682370600000|2023-04-24 21:10:00|19836.9|19806.9|19837.4|19807.4|19837.4|19807.4|19836.7|19806.7|0
1682370900000|2023-04-24 21:15:00|19837.5|19807.5|19836.7|19806.7|19837.9|19807.9|19836.7|19806.7|0
1682371200000|2023-04-24 21:20:00|19836.5|19806.5|19836.5|19806.5|19836.8|19806.8|19836.1|19806.1|0
1682371500000|2023-04-24 21:25:00|19836.2|19806.2|19833.9|19803.9|19836.5|19806.5|19832.8|19802.8|0
1682371800000|2023-04-24 21:30:00|19833.6|19803.6|19832.6|19802.6|19833.6|19803.6|19832.5|19802.5|0
1682372100000|2023-04-24 21:35:00|19832.7|19802.7|19832.3|19802.3|19832.8|19802.8|19832.2|19802.2|0
1682372400000|2023-04-24 21:40:00|19832.2|19802.2|19833|19803|19833|19803|19832.2|19802.2|0
1682372700000|2023-04-24 21:45:00|19833.4|19803.4|19834.3|19804.3|19834.5|19804.5|19833.4|19803.4|0
1682373000000|2023-04-24 21:50:00|19834.4|19804.4|19833.4|19803.4|19834.4|19804.4|19832.5|19802.5|0
1682373300000|2023-04-24 21:55:00|19832.2|19802.2|19831.4|19801.4|19832.3|19802.3|19831.4|19801.4|0
1682373600000|2023-04-24 22:00:00|19835.4|19805.4|19834.7|19804.7|19835.8|19805.8|19832.3|19802.3|0
1682373900000|2023-04-24 22:05:00|19835.4|19805.4|19836.6|19806.6|19836.6|19806.6|19833.9|19803.9|0
1682374200000|2023-04-24 22:10:00|19835.9|19805.9|19834.9|19804.9|19835.9|19805.9|19834.1|19804.1|0
1682374500000|2023-04-24 22:15:00|19834.2|19804.2|19833.2|19803.2|19834.3|19804.3|19832.7|19802.7|0
1682374800000|2023-04-24 22:20:00|19833.9|19803.9|19840.3|19810.3|19840.7|19810.7|19833.9|19803.9|0
1682375100000|2023-04-24 22:25:00|19840.7|19810.7|19835.9|19805.9|19840.7|19810.7|19834.8|19804.8|0
1682375400000|2023-04-24 22:30:00|19835.6|19805.6|19837.7|19807.7|19838.5|19808.5|19834.8|19804.8|0
1682375700000|2023-04-24 22:35:00|19838.4|19808.4|19838.5|19808.5|19838.5|19808.5|19837.7|19807.7|0
1682376000000|2023-04-24 22:40:00|19837.8|19807.8|19838.4|19808.4|19838.4|19808.4|19836.9|19806.9|0
1682376300000|2023-04-24 22:45:00|19837.7|19807.7|19836.9|19806.9|19837.7|19807.7|19836.1|19806.1|0
1682376600000|2023-04-24 22:50:00|19836.5|19806.5|19837.7|19807.7|19838|19808|19836.1|19806.1|0
1682376900000|2023-04-24 22:55:00|19837.3|19807.3|19832.2|19802.2|19837.7|19807.7|19832.2|19802.2|0
1682377200000|2023-04-24 23:00:00|19832.6|19802.6|19833.8|19803.8|19834.6|19804.6|19832.2|19802.2|0
1682377500000|2023-04-24 23:05:00|19833.5|19803.5|19832.5|19802.5|19834.1|19804.1|19832.5|19802.5|0
1682377800000|2023-04-24 23:10:00|19833.2|19803.2|19834.2|19804.2|19834.9|19804.9|19832.6|19802.6|0
1682378100000|2023-04-24 23:15:00|19833.5|19803.5|19831|19801|19834.2|19804.2|19831|19801|0
1682378400000|2023-04-24 23:20:00|19831.7|19801.7|19833.4|19803.4|19833.4|19803.4|19830.2|19800.2|0
1682378700000|2023-04-24 23:25:00|19832.7|19802.7|19832.6|19802.6|19832.7|19802.7|19831|19801|0
1682379000000|2023-04-24 23:30:00|19833.3|19803.3|19836.5|19806.5|19838.1|19808.1|19833.3|19803.3|0
1682379300000|2023-04-24 23:35:00|19835.8|19805.8|19836.5|19806.5|19836.5|19806.5|19834.9|19804.9|0
1682379600000|2023-04-24 23:40:00|19835.8|19805.8|19833.9|19803.9|19835.8|19805.8|19833.9|19803.9|0
1682379900000|2023-04-24 23:45:00|19834.6|19804.6|19846.3|19816.3|19847.1|19817.1|19833.1|19803.1|0
1682380200000|2023-04-24 23:50:00|19846.7|19816.7|19844.4|19814.4|19848.1|19818.1|19843.6|19813.6|0
1682380500000|2023-04-24 23:55:00|19843.7|19813.7|19840.2|19810.2|19843.7|19813.7|19840.2|19810.2|0
1682380800000|2023-04-25 00:00:00|19839.5|19809.5|19846.9|19816.9|19847.7|19817.7|19839.4|19809.4|0
1682381100000|2023-04-25 00:05:00|19846.5|19816.5|19844.5|19814.5|19847.3|19817.3|19844.1|19814.1|0
1682381400000|2023-04-25 00:10:00|19844.1|19814.1|19842|19812|19845.7|19815.7|19841.7|19811.7|0
1682381700000|2023-04-25 00:15:00|19842.4|19812.4|19838.5|19808.5|19842.8|19812.8|19838.5|19808.5|0
1682382000000|2023-04-25 00:20:00|19838.9|19808.9|19837|19807|19839.3|19809.3|19835.7|19805.7|0
1682382300000|2023-04-25 00:25:00|19837.2|19807.2|19838.4|19808.4|19838.9|19808.9|19836.5|19806.5|0
1682382600000|2023-04-25 00:30:00|19839.1|19809.1|19839.1|19809.1|19840.5|19810.5|19838.4|19808.4|0
1682382900000|2023-04-25 00:35:00|19839.8|19809.8|19839.4|19809.4|19841.8|19811.8|19838.7|19808.7|0
1682383200000|2023-04-25 00:40:00|19839.7|19809.7|19839.7|19809.7|19840.4|19810.4|19839|19809|0
1682383500000|2023-04-25 00:45:00|19839|19809|19839|19809|19840.4|19810.4|19839|19809|0
1682383800000|2023-04-25 00:50:00|19838.3|19808.3|19838.7|19808.7|19839.4|19809.4|19837.3|19807.3|0
1682384100000|2023-04-25 00:55:00|19839.4|19809.4|19838.7|19808.7|19839.7|19809.7|19838|19808|0
1682384400000|2023-04-25 01:00:00|19838.3|19808.3|19841.8|19811.8|19842.7|19812.7|19838|19808|0
1682384700000|2023-04-25 01:05:00|19841.1|19811.1|19853.2|19823.2|19853.2|19823.2|19840.4|19810.4|0
1682385000000|2023-04-25 01:10:00|19853.6|19823.6|19868.2|19838.2|19868.2|19838.2|19853.6|19823.6|0
1682385300000|2023-04-25 01:15:00|19869.6|19839.6|19892.1|19887.1|19892.1|19887.1|19851.6|19839.6|3867
1682385600000|2023-04-25 01:20:00|19891.1|19886.1|19882.1|19877.1|19895.6|19890.6|19853.6|19848.6|2327
1682385900000|2023-04-25 01:25:00|19882.6|19877.6|19922.5|19917.5|19928|19923|19880.1|19875.1|1668
1682386200000|2023-04-25 01:30:00|19923|19918|19852|19847|19923|19918|19850.5|19845.5|6640
1682386500000|2023-04-25 01:35:00|19851|19846|19849|19844|19886.5|19881.5|19812.5|19807.5|3644
1682386800000|2023-04-25 01:40:00|19847.5|19842.5|19791.5|19786.5|19850.5|19845.5|19777|19772|3805
1682387100000|2023-04-25 01:45:00|19790.5|19785.5|19771.5|19766.5|19827.5|19822.5|19767|19762|3640
1682387400000|2023-04-25 01:50:00|19770|19765|19727.5|19722.5|19775.5|19770.5|19721.5|19716.5|3354
1682387700000|2023-04-25 01:55:00|19728|19723|19673.5|19668.5|19741.5|19736.5|19670.5|19665.5|3988
1682388000000|2023-04-25 02:00:00|19675.5|19670.5|19702.5|19697.5|19726|19721|19667|19662|3857
1682388300000|2023-04-25 02:05:00|19706|19701|19733.5|19728.5|19736|19731|19680.5|19675.5|2854
1682388600000|2023-04-25 02:10:00|19733|19728|19718|19713|19754.5|19749.5|19712|19707|2117
1682388900000|2023-04-25 02:15:00|19718.5|19713.5|19724.5|19719.5|19730.5|19725.5|19694.5|19689.5|2248
1682389200000|2023-04-25 02:20:00|19726.5|19721.5|19688.5|19683.5|19744|19739|19678.5|19673.5|2088
1682389500000|2023-04-25 02:25:00|19688|19683|19703.5|19698.5|19713|19708|19662|19657|2745
1682389800000|2023-04-25 02:30:00|19702|19697|19683|19678|19718.5|19713.5|19667|19662|1698
1682390100000|2023-04-25 02:35:00|19682.5|19677.5|19641.5|19636.5|19684.5|19679.5|19632.5|19627.5|2810
1682390400000|2023-04-25 02:40:00|19641|19636|19609|19604|19646.5|19641.5|19607.5|19602.5|2311
1682390700000|2023-04-25 02:45:00|19610|19605|19633.5|19628.5|19653.5|19648.5|19610|19605|2394
1682391000000|2023-04-25 02:50:00|19634|19629|19663.5|19658.5|19668|19663|19632.5|19627.5|2137
1682391300000|2023-04-25 02:55:00|19663|19658|19631.5|19626.5|19663.5|19658.5|19617.5|19612.5|1573
1682391600000|2023-04-25 03:00:00|19631|19626|19621.5|19616.5|19642|19637|19610|19605|1804
1682391900000|2023-04-25 03:05:00|19621|19616|19637.5|19632.5|19637.5|19632.5|19604|19599|1595
1682392200000|2023-04-25 03:10:00|19637|19632|19630|19625|19637.5|19632.5|19610|19605|1555
1682392500000|2023-04-25 03:15:00|19630.5|19625.5|19694.5|19689.5|19695|19690|19621.5|19616.5|2034
1682392800000|2023-04-25 03:20:00|19693|19688|19683.5|19678.5|19729|19724|19682.5|19677.5|3222
1682393100000|2023-04-25 03:25:00|19684|19679|19658|19653|19695.5|19690.5|19655.5|19650.5|1504
1682393400000|2023-04-25 03:30:00|19657.5|19652.5|19648.5|19643.5|19665|19660|19643|19638|1446
1682393700000|2023-04-25 03:35:00|19649|19644|19645.5|19640.5|19649.5|19644.5|19630.5|19625.5|950
1682394000000|2023-04-25 03:40:00|19645|19640|19655.7|19650.7|19655.7|19650.7|19633.7|19628.7|695
1682394300000|2023-04-25 03:45:00|19656.2|19651.2|19641.7|19636.7|19659.2|19654.2|19635.2|19630.2|1243
1682394600000|2023-04-25 03:50:00|19642.2|19637.2|19634.2|19629.2|19643.7|19638.7|19624.2|19619.2|1089
1682394900000|2023-04-25 03:55:00|19633.7|19628.7|19627.2|19622.2|19637.7|19632.7|19624.2|19619.2|762
1682395200000|2023-04-25 04:00:00|19640.2|19610.2|19635.3|19605.3|19640.2|19610.2|19633.2|19603.2|0
1682395500000|2023-04-25 04:05:00|19636|19606|19646.8|19616.8|19648.9|19618.9|19635.3|19605.3|0
1682395800000|2023-04-25 04:10:00|19647.5|19617.5|19647.5|19617.5|19649.2|19619.2|19647.5|19617.5|0
1682396100000|2023-04-25 04:15:00|19647.9|19617.9|19643.7|19613.7|19648.2|19618.2|19643.7|19613.7|0
1682396400000|2023-04-25 04:20:00|19644.4|19614.4|19640|19610|19644.4|19614.4|19639.9|19609.9|0
1682396700000|2023-04-25 04:25:00|19639.3|19609.3|19640.4|19610.4|19642.1|19612.1|19639.3|19609.3|0
1682397000000|2023-04-25 04:30:00|19639.7|19609.7|19641.5|19611.5|19642|19612|19639.7|19609.7|0
1682397300000|2023-04-25 04:35:00|19640.8|19610.8|19657.8|19627.8|19657.8|19627.8|19640.8|19610.8|0
1682397600000|2023-04-25 04:40:00|19658.5|19628.5|19668|19638|19668|19638|19658.5|19628.5|0
1682397900000|2023-04-25 04:45:00|19667.3|19637.3|19666.7|19636.7|19669.5|19639.5|19666.7|19636.7|0
1682398200000|2023-04-25 04:50:00|19666|19636|19666.7|19636.7|19666.7|19636.7|19666|19636|0
1682398500000|2023-04-25 04:55:00|19667.1|19637.1|19667.1|19637.1|19667.8|19637.8|19664.3|19634.3|3
1682398800000|2023-04-25 05:00:00|19629.7|19624.7|19607.7|19602.7|19638.7|19633.7|19595.2|19590.2|2981
1682399100000|2023-04-25 05:05:00|19607.2|19602.2|19589.2|19584.2|19613.2|19608.2|19574.2|19569.2|1510
1682399400000|2023-04-25 05:10:00|19590.7|19585.7|19621.2|19616.2|19625.7|19620.7|19580.2|19575.2|1447
1682399700000|2023-04-25 05:15:00|19620.2|19615.2|19631.2|19626.2|19633.7|19628.7|19602.7|19597.7|1509
1682400000000|2023-04-25 05:20:00|19630.7|19625.7|19574.7|19569.7|19634.2|19629.2|19570.2|19565.2|1579
1682400300000|2023-04-25 05:25:00|19574.2|19569.2|19578.7|19573.7|19591.2|19586.2|19566.2|19561.2|1515
1682400600000|2023-04-25 05:30:00|19578.2|19573.2|19553.2|19548.2|19595.2|19590.2|19544.2|19539.2|2016
1682400900000|2023-04-25 05:35:00|19553.7|19548.7|19537.7|19532.7|19570.7|19565.7|19533.2|19528.2|1437
1682401200000|2023-04-25 05:40:00|19538.2|19533.2|19551.7|19546.7|19558.7|19553.7|19535.7|19530.7|1733
1682401500000|2023-04-25 05:45:00|19551.2|19546.2|19580.7|19575.7|19584.7|19579.7|19543.2|19538.2|1830
1682401800000|2023-04-25 05:50:00|19580.2|19575.2|19580.7|19575.7|19601.2|19596.2|19566.7|19561.7|1458
1682402100000|2023-04-25 05:55:00|19580.2|19575.2|19588.2|19583.2|19613.2|19608.2|19573.2|19568.2|1404
1682402400000|2023-04-25 06:00:00|19585.7|19580.7|19635.2|19630.2|19636.2|19631.2|19580.7|19575.7|1527
1682402700000|2023-04-25 06:05:00|19635.7|19630.7|19607.7|19602.7|19637.7|19632.7|19606.2|19601.2|1265
1682403000000|2023-04-25 06:10:00|19606.7|19601.7|19622.7|19617.7|19628.7|19623.7|19595.7|19590.7|1593
1682403300000|2023-04-25 06:15:00|19623.2|19618.2|19583.7|19578.7|19626.7|19621.7|19583.2|19578.2|1083
1682403600000|2023-04-25 06:20:00|19584.2|19579.2|19588.7|19583.7|19588.7|19583.7|19563.2|19558.2|2323
1682403900000|2023-04-25 06:25:00|19588.2|19583.2|19617.7|19612.7|19620.2|19615.2|19576.7|19571.7|1004
1682404200000|2023-04-25 06:30:00|19617.2|19612.2|19628.7|19623.7|19631.2|19626.2|19600.7|19595.7|1286
1682404500000|2023-04-25 06:35:00|19629.7|19624.7|19613.7|19608.7|19639.2|19634.2|19613.7|19608.7|1187
1682404800000|2023-04-25 06:40:00|19614.2|19609.2|19637.7|19632.7|19639.2|19634.2|19610.2|19605.2|1005
1682405100000|2023-04-25 06:45:00|19637.2|19632.2|19622.7|19617.7|19637.2|19632.2|19619.2|19614.2|1024
1682405400000|2023-04-25 06:50:00|19623.2|19618.2|19647.2|19642.2|19649.7|19644.7|19621.2|19616.2|2169
1682405700000|2023-04-25 06:55:00|19645.2|19640.2|19628.7|19623.7|19649.2|19644.2|19624.2|19619.2|1206
1682406000000|2023-04-25 07:00:00|19630.7|19625.7|19586.7|19581.7|19634.7|19629.7|19583.7|19578.7|2138
1682406300000|2023-04-25 07:05:00|19586.2|19581.2|19624.2|19619.2|19624.7|19619.7|19582.7|19577.7|1198
1682406600000|2023-04-25 07:10:00|19624.7|19619.7|19608.2|19603.2|19647.7|19642.7|19603.7|19598.7|1679
1682406900000|2023-04-25 07:15:00|19607.7|19602.7|19607.7|19602.7|19638.7|19633.7|19601.2|19596.2|2224
1682407200000|2023-04-25 07:20:00|19607.2|19602.2|19601.7|19596.7|19610.2|19605.2|19590.7|19585.7|1352
1682407500000|2023-04-25 07:25:00|19600.7|19595.7|19584.7|19579.7|19607.7|19602.7|19581.7|19576.7|1177
1682407800000|2023-04-25 07:30:00|19585.2|19580.2|19574.7|19569.7|19586.2|19581.2|19566.7|19561.7|1407
1682408100000|2023-04-25 07:35:00|19574.2|19569.2|19556.2|19551.2|19574.7|19569.7|19537.7|19532.7|2024
1682408400000|2023-04-25 07:40:00|19557.2|19552.2|19582.2|19577.2|19586.2|19581.2|19557.2|19552.2|1605
1682408700000|2023-04-25 07:45:00|19581.7|19576.7|19616.7|19611.7|19617.7|19612.7|19581.2|19576.2|1388
1682409000000|2023-04-25 07:50:00|19617.2|19612.2|19608.7|19603.7|19629.7|19624.7|19604.2|19599.2|1918
1682409300000|2023-04-25 07:55:00|19607.7|19602.7|19611.2|19606.2|19613.2|19608.2|19603.2|19598.2|1838
1682409600000|2023-04-25 08:00:00|19612.2|19607.2|19603.7|19598.7|19618.7|19613.7|19589.7|19584.7|2518
1682409900000|2023-04-25 08:05:00|19603.2|19598.2|19584.7|19579.7|19615.7|19610.7|19582.7|19577.7|1851
1682410200000|2023-04-25 08:10:00|19585.7|19580.7|19581.7|19576.7|19586.2|19581.2|19558.2|19553.2|10202
1682410500000|2023-04-25 08:15:00|19578.7|19573.7|19574.2|19569.2|19585.2|19580.2|19569.7|19564.7|16335
1682410800000|2023-04-25 08:20:00|19574.7|19569.7|19578.2|19573.2|19581.2|19576.2|19557.7|19552.7|931
1682411100000|2023-04-25 08:25:00|19578.7|19573.7|19576.2|19571.2|19586.2|19581.2|19561.2|19556.2|2486
1682411400000|2023-04-25 08:30:00|19587.9|19557.9|19603.1|19573.1|19603.8|19573.8|19584.7|19554.7|0
1682411700000|2023-04-25 08:35:00|19603.5|19573.5|19610.6|19580.6|19611.3|19581.3|19600|19570|0
1682412000000|2023-04-25 08:40:00|19611.3|19581.3|19605.3|19575.3|19613|19583|19603.6|19573.6|0
1682412300000|2023-04-25 08:45:00|19605.5|19575.5|19589.9|19559.9|19609|19579|19588.3|19558.3|0
1682412600000|2023-04-25 08:50:00|19589.2|19559.2|19591|19561|19595.8|19565.8|19588.5|19558.5|0
1682412900000|2023-04-25 08:55:00|19590.3|19560.3|19590|19560|19592.7|19562.7|19588.9|19558.9|0
1682413200000|2023-04-25 09:00:00|19589.3|19559.3|19586.4|19556.4|19592.5|19562.5|19585|19555|0
1682413500000|2023-04-25 09:05:00|19585.7|19555.7|19587.4|19557.4|19589.8|19559.8|19585|19555|0
1682413800000|2023-04-25 09:10:00|19587.3|19557.3|19587.9|19557.9|19589.3|19559.3|19585.2|19555.2|0
1682414100000|2023-04-25 09:15:00|19587.6|19557.6|19590.7|19582.7|19598.2|19590.2|19571.2|19557.6|3889
1682414400000|2023-04-25 09:20:00|19590.2|19582.2|19589.7|19581.7|19595.2|19587.2|19583.2|19575.2|67
1682414700000|2023-04-25 09:25:00|19590.2|19582.2|19588.7|19580.7|19599.7|19591.7|19586.2|19578.2|79
1682415000000|2023-04-25 09:30:00|19589.2|19581.2|19596.2|19588.2|19601.7|19593.7|19588.7|19580.7|56
1682415300000|2023-04-25 09:35:00|19595.7|19587.7|19601.7|19593.7|19613.2|19605.2|19595.7|19587.7|273
1682415600000|2023-04-25 09:40:00|19602.2|19594.2|19595.7|19587.7|19609.2|19601.2|19589.7|19581.7|158
1682415900000|2023-04-25 09:45:00|19596.2|19588.2|19609.2|19601.2|19609.2|19601.2|19595.2|19587.2|77
1682416200000|2023-04-25 09:50:00|19608.7|19600.7|19596.7|19588.7|19608.7|19600.7|19592.7|19584.7|199
1682416500000|2023-04-25 09:55:00|19597.2|19589.2|19603.7|19595.7|19606.7|19598.7|19592.2|19584.2|55
1682416800000|2023-04-25 10:00:00|19602.2|19594.2|19615.2|19607.2|19627.7|19619.7|19602.2|19594.2|161
1682417100000|2023-04-25 10:05:00|19614.7|19606.7|19603.7|19595.7|19614.7|19606.7|19600.7|19592.7|230
1682417400000|2023-04-25 10:10:00|19602.2|19594.2|19601.2|19593.2|19604.7|19596.7|19597.7|19589.7|269
1682417700000|2023-04-25 10:15:00|19600.7|19592.7|19593.7|19585.7|19601.2|19593.2|19588.7|19580.7|111
1682418000000|2023-04-25 10:20:00|19594.2|19586.2|19581.2|19573.2|19594.7|19586.7|19578.7|19570.7|105
1682418300000|2023-04-25 10:25:00|19580.2|19572.2|19576.7|19568.7|19584.7|19576.7|19573.7|19565.7|48
1682418600000|2023-04-25 10:30:00|19577.2|19569.2|19587.2|19579.2|19589.7|19581.7|19576.2|19568.2|35
1682418900000|2023-04-25 10:35:00|19587.7|19579.7|19586.7|19578.7|19589.7|19581.7|19583.2|19575.2|23
1682419200000|2023-04-25 10:40:00|19587.2|19579.2|19580.7|19572.7|19589.2|19581.2|19578.7|19570.7|34
1682419500000|2023-04-25 10:45:00|19581.2|19573.2|19572.2|19564.2|19582.7|19574.7|19571.7|19563.7|50
1682419800000|2023-04-25 10:50:00|19572.7|19564.7|19576.7|19568.7|19577.2|19569.2|19563.7|19555.7|61
1682420100000|2023-04-25 10:55:00|19576.2|19568.2|19589.7|19581.7|19589.7|19581.7|19575.7|19567.7|58
1682420400000|2023-04-25 11:00:00|19589.2|19581.2|19581.7|19573.7|19592.2|19584.2|19574.7|19566.7|53
1682420700000|2023-04-25 11:05:00|19581.2|19573.2|19584.2|19576.2|19589.2|19581.2|19580.7|19572.7|25
1682421000000|2023-04-25 11:10:00|19584.7|19576.7|19586.2|19578.2|19588.7|19580.7|19581.7|19573.7|96
1682421300000|2023-04-25 11:15:00|19585.7|19577.7|19582.7|19574.7|19586.2|19578.2|19576.7|19568.7|21
1682421600000|2023-04-25 11:20:00|19582.2|19574.2|19579.2|19571.2|19587.7|19579.7|19578.7|19570.7|25
1682421900000|2023-04-25 11:25:00|19579.7|19571.7|19578.7|19570.7|19582.7|19574.7|19573.7|19565.7|59
1682422200000|2023-04-25 11:30:00|19579.2|19571.2|19580.2|19572.2|19581.7|19573.7|19573.7|19565.7|21
1682422500000|2023-04-25 11:35:00|19579.7|19571.7|19575.2|19567.2|19581.7|19573.7|19575.2|19567.2|35
1682422800000|2023-04-25 11:40:00|19574.7|19566.7|19579.2|19571.2|19579.2|19571.2|19572.7|19564.7|17
1682423100000|2023-04-25 11:45:00|19579.7|19571.7|19587.2|19579.2|19588.2|19580.2|19579.7|19571.7|42
1682423400000|2023-04-25 11:50:00|19587.7|19579.7|19577.7|19569.7|19588.2|19580.2|19575.7|19567.7|60
1682423700000|2023-04-25 11:55:00|19577.2|19569.2|19580.2|19572.2|19583.7|19575.7|19570.2|19562.2|28
1682424000000|2023-04-25 12:00:00|19579.7|19571.7|19582.2|19574.2|19584.2|19576.2|19572.2|19564.2|48
1682424300000|2023-04-25 12:05:00|19581.7|19573.7|19575.2|19567.2|19586.2|19578.2|19574.2|19566.2|43
1682424600000|2023-04-25 12:10:00|19575.7|19567.7|19580.7|19572.7|19581.2|19573.2|19575.2|19567.2|15
1682424900000|2023-04-25 12:15:00|19580.2|19572.2|19585.7|19577.7|19587.7|19579.7|19579.2|19571.2|62
1682425200000|2023-04-25 12:20:00|19585.2|19577.2|19587.2|19579.2|19589.7|19581.7|19583.2|19575.2|29
1682425500000|2023-04-25 12:25:00|19586.7|19578.7|19590.7|19582.7|19591.2|19583.2|19582.7|19574.7|44
1682425800000|2023-04-25 12:30:00|19591.2|19583.2|19586.7|19578.7|19594.2|19586.2|19585.2|19577.2|379
1682426100000|2023-04-25 12:35:00|19586.2|19578.2|19588.2|19580.2|19593.7|19585.7|19584.2|19576.2|52
1682426400000|2023-04-25 12:40:00|19587.7|19579.7|19588.2|19580.2|19590.2|19582.2|19582.7|19574.7|53
1682426700000|2023-04-25 12:45:00|19588.7|19580.7|19585.7|19577.7|19593.7|19585.7|19582.2|19574.2|42
1682427000000|2023-04-25 12:50:00|19585.2|19577.2|19573.7|19565.7|19587.2|19579.2|19570.7|19562.7|49
1682427300000|2023-04-25 12:55:00|19573.2|19565.2|19574.7|19566.7|19578.7|19570.7|19571.2|19563.2|33
1682427600000|2023-04-25 13:00:00|19571.7|19563.7|19559.2|19551.2|19572.7|19564.7|19555.7|19547.7|97
1682427900000|2023-04-25 13:05:00|19559.7|19551.7|19555.2|19547.2|19561.7|19553.7|19550.2|19542.2|118
1682428200000|2023-04-25 13:10:00|19555.7|19547.7|19545.2|19537.2|19555.7|19547.7|19544.2|19536.2|97
1682428500000|2023-04-25 13:15:00|19544.7|19536.7|19551.2|19543.2|19551.7|19543.7|19540.7|19532.7|98
1682428800000|2023-04-25 13:20:00|19550.7|19542.7|19553.2|19545.2|19555.2|19547.2|19545.7|19537.7|82
1682429100000|2023-04-25 13:25:00|19553.7|19545.7|19553.7|19545.7|19561.2|19553.2|19552.2|19544.2|39
1682429400000|2023-04-25 13:30:00|19554.7|19546.7|19570.7|19562.7|19576.2|19568.2|19523.2|19515.2|689
1682429700000|2023-04-25 13:35:00|19571.2|19563.2|19541.7|19533.7|19571.2|19563.2|19533.7|19525.7|287
1682430000000|2023-04-25 13:40:00|19541.2|19533.2|19539.2|19531.2|19545.2|19537.2|19520.7|19512.7|253
1682430300000|2023-04-25 13:45:00|19538.7|19530.7|19500.2|19492.2|19538.7|19530.7|19497.2|19489.2|430
1682430600000|2023-04-25 13:50:00|19500.7|19492.7|19489.2|19481.2|19517.7|19509.7|19486.7|19478.7|390
1682430900000|2023-04-25 13:55:00|19488.7|19480.7|19486.2|19478.2|19499.2|19491.2|19476.7|19468.7|327
1682431200000|2023-04-25 14:00:00|19485.7|19477.7|19495.7|19487.7|19516.7|19508.7|19483.2|19475.2|341
1682431500000|2023-04-25 14:05:00|19496.2|19488.2|19493.7|19485.7|19513.2|19505.2|19485.7|19477.7|201
1682431800000|2023-04-25 14:10:00|19493.2|19485.2|19474.2|19466.2|19494.7|19486.7|19461.2|19453.2|351
1682432100000|2023-04-25 14:15:00|19473.7|19465.7|19475.2|19467.2|19478.7|19470.7|19461.2|19453.2|241
1682432400000|2023-04-25 14:20:00|19474.7|19466.7|19448.7|19440.7|19480.2|19472.2|19445.2|19437.2|409
1682432700000|2023-04-25 14:25:00|19449.2|19441.2|19457.7|19449.7|19466.2|19458.2|19446.7|19438.7|170
1682433000000|2023-04-25 14:30:00|19458.2|19450.2|19450.7|19442.7|19472.2|19464.2|19450.7|19442.7|186
1682433300000|2023-04-25 14:35:00|19449.2|19441.2|19448.2|19440.2|19456.2|19448.2|19441.7|19433.7|116
1682433600000|2023-04-25 14:40:00|19447.2|19439.2|19453.7|19445.7|19463.7|19455.7|19447.2|19439.2|115
1682433900000|2023-04-25 14:45:00|19453.2|19445.2|19479.7|19471.7|19482.7|19474.7|19451.2|19443.2|178
1682434200000|2023-04-25 14:50:00|19480.2|19472.2|19478.2|19470.2|19488.2|19480.2|19473.2|19465.2|203
1682434500000|2023-04-25 14:55:00|19478.7|19470.7|19477.2|19469.2|19485.7|19477.7|19476.2|19468.2|62
1682434800000|2023-04-25 15:00:00|19477.7|19469.7|19474.2|19466.2|19486.2|19478.2|19468.7|19460.7|99
1682435100000|2023-04-25 15:05:00|19473.7|19465.7|19511.2|19503.2|19512.2|19504.2|19473.7|19465.7|94
1682435400000|2023-04-25 15:10:00|19510.7|19502.7|19505.2|19497.2|19511.7|19503.7|19501.2|19493.2|131
1682435700000|2023-04-25 15:15:00|19504.7|19496.7|19491.7|19483.7|19505.2|19497.2|19485.2|19477.2|168
1682436000000|2023-04-25 15:20:00|19492.2|19484.2|19501.7|19493.7|19502.2|19494.2|19490.2|19482.2|121
1682436300000|2023-04-25 15:25:00|19501.2|19493.2|19484.7|19476.7|19504.7|19496.7|19477.7|19469.7|154
1682436600000|2023-04-25 15:30:00|19483.2|19475.2|19461.7|19453.7|19492.2|19484.2|19460.2|19452.2|267
1682436900000|2023-04-25 15:35:00|19463.7|19455.7|19456.7|19448.7|19475.7|19467.7|19440.7|19432.7|441
1682437200000|2023-04-25 15:40:00|19455.7|19447.7|19459.7|19451.7|19461.2|19453.2|19445.2|19437.2|173
1682437500000|2023-04-25 15:45:00|19460.2|19452.2|19464.7|19456.7|19466.2|19458.2|19451.7|19443.7|91
1682437800000|2023-04-25 15:50:00|19465.2|19457.2|19456.7|19448.7|19470.2|19462.2|19455.7|19447.7|89
1682438100000|2023-04-25 15:55:00|19456.2|19448.2|19450.2|19442.2|19462.7|19454.7|19450.2|19442.2|111
1682438400000|2023-04-25 16:00:00|19449.7|19441.7|19463.7|19455.7|19470.7|19462.7|19449.7|19441.7|102
1682438700000|2023-04-25 16:05:00|19464.2|19456.2|19473.2|19465.2|19475.7|19467.7|19463.2|19455.2|47
1682439000000|2023-04-25 16:10:00|19473.7|19465.7|19467.7|19459.7|19474.7|19466.7|19466.7|19458.7|48
1682439300000|2023-04-25 16:15:00|19467.2|19459.2|19472.2|19464.2|19474.2|19466.2|19459.7|19451.7|80
1682439600000|2023-04-25 16:20:00|19472.7|19464.7|19464.2|19456.2|19477.7|19469.7|19463.7|19455.7|53
1682439900000|2023-04-25 16:25:00|19463.7|19455.7|19456.7|19448.7|19465.7|19457.7|19450.7|19442.7|116
1682440200000|2023-04-25 16:30:00|19456.2|19448.2|19452.7|19444.7|19458.2|19450.2|19450.7|19442.7|109
1682440500000|2023-04-25 16:35:00|19453.2|19445.2|19454.2|19446.2|19459.7|19451.7|19452.2|19444.2|57
1682440800000|2023-04-25 16:40:00|19453.7|19445.7|19466.2|19458.2|19467.7|19459.7|19453.7|19445.7|56
1682441100000|2023-04-25 16:45:00|19465.7|19457.7|19450.2|19442.2|19466.2|19458.2|19449.2|19441.2|67
1682441400000|2023-04-25 16:50:00|19450.7|19442.7|19438.2|19430.2|19452.2|19444.2|19437.2|19429.2|110
1682441700000|2023-04-25 16:55:00|19438.7|19430.7|19442.2|19434.2|19445.7|19437.7|19438.2|19430.2|42
1682442000000|2023-04-25 17:00:00|19442.7|19434.7|19455.2|19447.2|19457.7|19449.7|19441.7|19433.7|84
1682442300000|2023-04-25 17:05:00|19454.7|19446.7|19429.7|19421.7|19454.7|19446.7|19429.7|19421.7|124
1682442600000|2023-04-25 17:10:00|19430.2|19422.2|19409.7|19401.7|19435.7|19427.7|19409.7|19401.7|96
1682442900000|2023-04-25 17:15:00|19410.2|19402.2|19419.2|19411.2|19419.2|19411.2|19401.2|19393.2|230
1682443200000|2023-04-25 17:20:00|19418.7|19410.7|19405.2|19397.2|19424.2|19416.2|19403.2|19395.2|187
1682443500000|2023-04-25 17:25:00|19404.7|19396.7|19406.7|19398.7|19409.2|19401.2|19395.7|19387.7|435
1682443800000|2023-04-25 17:30:00|19406.2|19398.2|19415.2|19407.2|19418.7|19410.7|19401.7|19393.7|72
1682444100000|2023-04-25 17:35:00|19415.7|19407.7|19412.2|19404.2|19420.7|19412.7|19410.7|19402.7|53
1682444400000|2023-04-25 17:40:00|19411.7|19403.7|19414.2|19406.2|19416.2|19408.2|19406.7|19398.7|71
1682444700000|2023-04-25 17:45:00|19414.7|19406.7|19408.2|19400.2|19417.7|19409.7|19402.2|19394.2|31
1682445000000|2023-04-25 17:50:00|19409.7|19401.7|19405.7|19397.7|19410.7|19402.7|19400.7|19392.7|22
1682445300000|2023-04-25 17:55:00|19406.2|19398.2|19403.7|19395.7|19417.2|19409.2|19402.7|19394.7|85
1682445600000|2023-04-25 18:00:00|19404.2|19396.2|19386.2|19378.2|19409.7|19401.7|19385.2|19377.2|84
1682445900000|2023-04-25 18:05:00|19385.7|19377.7|19379.2|19371.2|19399.2|19391.2|19379.2|19371.2|66
1682446200000|2023-04-25 18:10:00|19379.7|19371.7|19377.2|19369.2|19381.7|19373.7|19371.7|19363.7|129
1682446500000|2023-04-25 18:15:00|19376.7|19368.7|19380.7|19372.7|19389.2|19381.2|19370.2|19362.2|91
1682446800000|2023-04-25 18:20:00|19380.2|19372.2|19379.2|19371.2|19389.2|19381.2|19376.7|19368.7|112
1682447100000|2023-04-25 18:25:00|19379.7|19371.7|19401.2|19393.2|19401.7|19393.7|19379.2|19371.2|64
1682447400000|2023-04-25 18:30:00|19401.7|19393.7|19392.7|19384.7|19403.7|19395.7|19392.7|19384.7|45
1682447700000|2023-04-25 18:35:00|19393.2|19385.2|19393.2|19385.2|19398.7|19390.7|19392.2|19384.2|28
1682448000000|2023-04-25 18:40:00|19392.7|19384.7|19381.2|19373.2|19393.7|19385.7|19379.2|19371.2|55
1682448300000|2023-04-25 18:45:00|19380.7|19372.7|19387.7|19379.7|19388.2|19380.2|19378.7|19370.7|65
1682448600000|2023-04-25 18:50:00|19388.2|19380.2|19383.2|19375.2|19394.2|19386.2|19380.2|19372.2|80
1682448900000|2023-04-25 18:55:00|19383.7|19375.7|19392.9|19362.9|19393.2|19385.2|19379.2|19362.9|125
1682449200000|2023-04-25 19:00:00|19392.7|19362.7|19395.9|19365.9|19403.5|19373.5|19391.9|19361.9|0
1682449500000|2023-04-25 19:05:00|19395.7|19365.7|19403.4|19373.4|19404.8|19374.8|19395.7|19365.7|0
1682449800000|2023-04-25 19:10:00|19403.2|19373.2|19402.2|19372.2|19403.9|19373.9|19397.7|19367.7|0
1682450100000|2023-04-25 19:15:00|19402.4|19372.4|19413.9|19383.9|19414.5|19384.5|19402.4|19372.4|0
1682450400000|2023-04-25 19:20:00|19413.7|19383.7|19418.3|19388.3|19426.9|19396.9|19411.1|19381.1|0
1682450700000|2023-04-25 19:25:00|19418.5|19388.5|19405.5|19375.5|19418.9|19388.9|19402.5|19372.5|0
1682451000000|2023-04-25 19:30:00|19405.7|19375.7|19415.7|19385.7|19417.3|19387.3|19405.5|19375.5|0
1682451300000|2023-04-25 19:35:00|19415.3|19385.3|19412.9|19382.9|19415.7|19385.7|19412.3|19382.3|0
1682451600000|2023-04-25 19:40:00|19413|19383|19403.9|19373.9|19414.1|19384.1|19400.7|19370.7|0
1682451900000|2023-04-25 19:45:00|19404|19374|19399.7|19369.7|19414|19384|19399.6|19369.6|0
1682452200000|2023-04-25 19:50:00|19397.1|19367.1|19415.2|19385.2|19415.8|19385.8|19395.8|19365.8|0
1682452500000|2023-04-25 19:55:00|19415.4|19385.4|19419.2|19389.2|19422.5|19392.5|19390.2|19360.2|0
1682452800000|2023-04-25 20:00:00|19419.1|19389.1|19449|19419|19456.6|19426.6|19414.7|19384.7|0
1682453100000|2023-04-25 20:05:00|19449.7|19419.7|19461.9|19431.9|19463.3|19433.3|19442.9|19412.9|0
1682453400000|2023-04-25 20:10:00|19462.6|19432.6|19471.8|19441.8|19471.8|19441.8|19460.6|19430.6|0
1682453700000|2023-04-25 20:15:00|19471.1|19441.1|19461.8|19431.8|19471.1|19441.1|19454.9|19424.9|0
1682454000000|2023-04-25 20:20:00|19462.5|19432.5|19463.7|19433.7|19464.4|19434.4|19461.4|19431.4|0
1682454300000|2023-04-25 20:25:00|19464|19434|19467.9|19437.9|19469.4|19439.4|19463.7|19433.7|0
1682454600000|2023-04-25 20:30:00|19468.6|19438.6|19470.3|19440.3|19471|19441|19467.2|19437.2|0
1682454900000|2023-04-25 20:35:00|19470.7|19440.7|19471.4|19441.4|19471.4|19441.4|19466.9|19436.9|0
1682455200000|2023-04-25 20:40:00|19471.8|19441.8|19473.7|19443.7|19476|19446|19471.4|19441.4|0
1682455500000|2023-04-25 20:45:00|19474.4|19444.4|19473.1|19443.1|19476.7|19446.7|19472.5|19442.5|0
1682455800000|2023-04-25 20:50:00|19472.8|19442.8|19474.7|19444.7|19475.8|19445.8|19472.8|19442.8|0
1682456100000|2023-04-25 20:55:00|19474.3|19444.3|19475.6|19445.6|19476.4|19446.4|19472.4|19442.4|0
1682456400000|2023-04-25 21:00:00|19475.9|19445.9|19473.2|19443.2|19476.4|19446.4|19470.8|19440.8|0
1682456700000|2023-04-25 21:05:00|19473.5|19443.5|19474.9|19444.9|19476|19446|19472|19442|0
1682457000000|2023-04-25 21:10:00|19475.2|19445.2|19483.4|19453.4|19483.4|19453.4|19474|19444|0
1682457300000|2023-04-25 21:15:00|19481.5|19451.5|19482.3|19452.3|19484.3|19454.3|19481.4|19451.4|0
1682457600000|2023-04-25 21:20:00|19483.1|19453.1|19483.7|19453.7|19483.8|19453.8|19481.6|19451.6|0
1682457900000|2023-04-25 21:25:00|19484.1|19454.1|19485.8|19455.8|19486|19456|19483.5|19453.5|0
1682458200000|2023-04-25 21:30:00|19485.7|19455.7|19474.5|19444.5|19486|19456|19474.5|19444.5|0
1682458500000|2023-04-25 21:35:00|19466.7|19436.7|19469.1|19439.1|19469.5|19439.5|19466.6|19436.6|0
1682458800000|2023-04-25 21:40:00|19469|19439|19472.5|19442.5|19472.5|19442.5|19467.3|19437.3|0
1682459100000|2023-04-25 21:45:00|19472.7|19442.7|19481.2|19451.2|19487.5|19457.5|19472.7|19442.7|0
1682459400000|2023-04-25 21:50:00|19481.3|19451.3|19480.8|19450.8|19481.5|19451.5|19480.5|19450.5|0
1682459700000|2023-04-25 21:55:00|19480.3|19450.3|19480.2|19450.2|19480.9|19450.9|19479.5|19449.5|0
1682460000000|2023-04-25 22:00:00|19480.1|19450.1|19482.6|19452.6|19483.5|19453.5|19472.1|19442.1|0
1682460300000|2023-04-25 22:05:00|19483.3|19453.3|19493.2|19463.2|19496.2|19466.2|19481.9|19451.9|0
1682460600000|2023-04-25 22:10:00|19493.5|19463.5|19488.9|19458.9|19493.5|19463.5|19482.6|19452.6|0
1682460900000|2023-04-25 22:15:00|19489.3|19459.3|19486|19456|19495|19465|19485.3|19455.3|0
1682461200000|2023-04-25 22:20:00|19487.1|19457.1|19485.7|19455.7|19490.6|19460.6|19484.6|19454.6|0
1682461500000|2023-04-25 22:25:00|19486.1|19456.1|19486.9|19456.9|19489.6|19459.6|19485.1|19455.1|0
1682461800000|2023-04-25 22:30:00|19488.3|19458.3|19488.3|19458.3|19489.9|19459.9|19483|19453|0
1682462100000|2023-04-25 22:35:00|19488|19458|19491.3|19461.3|19492.1|19462.1|19487.6|19457.6|0
1682462400000|2023-04-25 22:40:00|19492|19462|19492.1|19462.1|19494|19464|19490.2|19460.2|0
1682462700000|2023-04-25 22:45:00|19491.4|19461.4|19473.8|19443.8|19491.8|19461.8|19473.8|19443.8|0
1682463000000|2023-04-25 22:50:00|19473.1|19443.1|19466.5|19436.5|19473.7|19443.7|19466|19436|0
1682463300000|2023-04-25 22:55:00|19464.9|19434.9|19465|19435|19465|19435|19462.7|19432.7|0
1682463600000|2023-04-25 23:00:00|19464.3|19434.3|19457.7|19427.7|19464.6|19434.6|19455.9|19425.9|0
1682463900000|2023-04-25 23:05:00|19458.1|19428.1|19459.7|19429.7|19462|19432|19458.1|19428.1|0
1682464200000|2023-04-25 23:10:00|19460.4|19430.4|19465.7|19435.7|19465.7|19435.7|19458.2|19428.2|0
1682464500000|2023-04-25 23:15:00|19466.4|19436.4|19470.1|19440.1|19470.1|19440.1|19465|19435|0
1682464800000|2023-04-25 23:20:00|19470.8|19440.8|19472.4|19442.4|19473.1|19443.1|19469.3|19439.3|0
1682465100000|2023-04-25 23:25:00|19471.7|19441.7|19468.2|19438.2|19471.7|19441.7|19467.4|19437.4|0
1682465400000|2023-04-25 23:30:00|19468.9|19438.9|19475|19445|19475|19445|19468.2|19438.2|0
1682465700000|2023-04-25 23:35:00|19474.3|19444.3|19473.4|19443.4|19475|19445|19473.4|19443.4|0
1682466000000|2023-04-25 23:40:00|19474.1|19444.1|19474.8|19444.8|19475.7|19445.7|19471.9|19441.9|0
1682466300000|2023-04-25 23:45:00|19474.1|19444.1|19477|19447|19478|19448|19473.8|19443.8|0
1682466600000|2023-04-25 23:50:00|19476.3|19446.3|19487.8|19457.8|19488.6|19458.6|19475.5|19445.5|0
1682466900000|2023-04-25 23:55:00|19487.5|19457.5|19489.3|19459.3|19490.2|19460.2|19487.1|19457.1|0
1682467200000|2023-04-26 00:00:00|19488.6|19458.6|19483|19453|19490.8|19460.8|19483|19453|0
1682467500000|2023-04-26 00:05:00|19482.3|19452.3|19471.7|19441.7|19483|19453|19471|19441|0
1682467800000|2023-04-26 00:10:00|19472.4|19442.4|19471.6|19441.6|19472.5|19442.5|19470.7|19440.7|0
1682468100000|2023-04-26 00:15:00|19472.3|19442.3|19474.6|19444.6|19475.4|19445.4|19471.6|19441.6|0
1682468400000|2023-04-26 00:20:00|19475.3|19445.3|19481.8|19451.8|19482.5|19452.5|19475.3|19445.3|0
1682468700000|2023-04-26 00:25:00|19481.6|19451.6|19484.9|19454.9|19484.9|19454.9|19481.1|19451.1|0
1682469000000|2023-04-26 00:30:00|19485.6|19455.6|19511.4|19481.4|19522.8|19492.8|19485.6|19455.6|0
1682469300000|2023-04-26 00:35:00|19511.8|19481.8|19501.1|19471.1|19512.3|19482.3|19500.7|19470.7|0
1682469600000|2023-04-26 00:40:00|19501.8|19471.8|19490.6|19460.6|19502.7|19472.7|19490.2|19460.2|0
1682469900000|2023-04-26 00:45:00|19491.3|19461.3|19501.6|19471.6|19501.6|19471.6|19491.3|19461.3|0
1682470200000|2023-04-26 00:50:00|19502.3|19472.3|19502.7|19472.7|19504.4|19474.4|19502|19472|0
1682470500000|2023-04-26 00:55:00|19502|19472|19496.3|19466.3|19502|19472|19495.6|19465.6|0
1682470800000|2023-04-26 01:00:00|19495.6|19465.6|19483.6|19453.6|19497|19467|19482.9|19452.9|0
1682471100000|2023-04-26 01:05:00|19483.9|19453.9|19486|19456|19486|19456|19483.6|19453.6|0
1682471400000|2023-04-26 01:10:00|19481|19451|19479.3|19449.3|19481.7|19451.7|19479.3|19449.3|0
1682471700000|2023-04-26 01:15:00|19478.6|19448.6|19522.2|19517.2|19524.2|19519.2|19470.7|19448.6|2628
1682472000000|2023-04-26 01:20:00|19523.7|19518.7|19552.2|19547.2|19559.7|19554.7|19513.2|19508.2|1516
1682472300000|2023-04-26 01:25:00|19551.7|19546.7|19570.7|19565.7|19570.7|19565.7|19545.2|19540.2|1300
1682472600000|2023-04-26 01:30:00|19569.7|19564.7|19598.2|19593.2|19633.2|19628.2|19537.7|19532.7|6098
1682472900000|2023-04-26 01:35:00|19598.7|19593.7|19600.2|19595.2|19640.2|19635.2|19586.7|19581.7|4125
1682473200000|2023-04-26 01:40:00|19599.2|19594.2|19630.2|19625.2|19649.2|19644.2|19562.2|19557.2|3197
1682473500000|2023-04-26 01:45:00|19631.7|19626.7|19658.7|19653.7|19665.7|19660.7|19597.7|19592.7|2657
1682473800000|2023-04-26 01:50:00|19660.2|19655.2|19677.7|19672.7|19685.7|19680.7|19632.7|19627.7|2340
1682474100000|2023-04-26 01:55:00|19676.7|19671.7|19663.7|19658.7|19692.2|19687.2|19654.2|19649.2|3661
1682474400000|2023-04-26 02:00:00|19665.2|19660.2|19621.2|19616.2|19669.7|19664.7|19619.7|19614.7|1666
1682474700000|2023-04-26 02:05:00|19620.7|19615.7|19634.9|19629.9|19659.7|19654.7|19617.2|19612.2|787
1682475000000|2023-04-26 02:10:00|19635.4|19630.4|19620.4|19615.4|19645.9|19640.9|19598.9|19593.9|1145
1682475300000|2023-04-26 02:15:00|19619.9|19614.9|19641.4|19636.4|19685.4|19680.4|19615.4|19610.4|1403
1682475600000|2023-04-26 02:20:00|19641.9|19636.9|19672.4|19667.4|19679.4|19674.4|19641.4|19636.4|635
1682475900000|2023-04-26 02:25:00|19672.9|19667.9|19674.9|19669.9|19705.9|19700.9|19669.9|19664.9|928
1682476200000|2023-04-26 02:30:00|19674.4|19669.4|19640.4|19635.4|19678.9|19673.9|19629.4|19624.4|771
1682476500000|2023-04-26 02:35:00|19644.4|19639.4|19648.4|19643.4|19675.4|19670.4|19640.9|19635.9|728
1682476800000|2023-04-26 02:40:00|19647.9|19642.9|19663.9|19658.9|19671.9|19666.9|19628.9|19623.9|1535
1682477100000|2023-04-26 02:45:00|19663.4|19658.4|19681.9|19676.9|19684.4|19679.4|19649.4|19644.4|1385
1682477400000|2023-04-26 02:50:00|19682.4|19677.4|19730.4|19725.4|19733.4|19728.4|19682.4|19677.4|1108
1682477700000|2023-04-26 02:55:00|19729.9|19724.9|19731.4|19726.4|19759.4|19754.4|19714.9|19709.9|1609
1682478000000|2023-04-26 03:00:00|19730.4|19725.4|19733.4|19728.4|19750.4|19745.4|19718.9|19713.9|1062
1682478300000|2023-04-26 03:05:00|19732.4|19727.4|19748.2|19743.2|19756.4|19751.4|19729.9|19724.9|864
1682478600000|2023-04-26 03:10:00|19748.7|19743.7|19715.2|19710.2|19749.7|19744.7|19707.2|19702.2|1075
1682478900000|2023-04-26 03:15:00|19713.2|19708.2|19732.7|19727.7|19748.2|19743.2|19705.7|19700.7|1151
1682479200000|2023-04-26 03:20:00|19732.2|19727.2|19763.2|19758.2|19777.2|19772.2|19722.7|19717.7|873
1682479500000|2023-04-26 03:25:00|19763.7|19758.7|19779.2|19774.2|19782.7|19777.7|19757.7|19752.7|2353
1682479800000|2023-04-26 03:30:00|19779.7|19774.7|19744.7|19739.7|19780.2|19775.2|19734.7|19729.7|662
1682480100000|2023-04-26 03:35:00|19745.2|19740.2|19760.2|19755.2|19769.2|19764.2|19742.7|19737.7|900
1682480400000|2023-04-26 03:40:00|19760.7|19755.7|19745.7|19740.7|19761.2|19756.2|19734.7|19729.7|483
1682480700000|2023-04-26 03:45:00|19746.2|19741.2|19744.2|19739.2|19751.7|19746.7|19739.7|19734.7|511
1682481000000|2023-04-26 03:50:00|19743.2|19738.2|19753.2|19748.2|19763.7|19758.7|19743.2|19738.2|443
1682481300000|2023-04-26 03:55:00|19753.7|19748.7|19736.7|19731.7|19755.7|19750.7|19724.7|19719.7|1135
1682481600000|2023-04-26 04:00:00|19745.2|19715.2|19745|19715|19746.7|19716.7|19744.3|19714.3|2
1682481900000|2023-04-26 04:05:00|19745.7|19715.7|19747.1|19717.1|19748.2|19718.2|19744.1|19714.1|0
1682482200000|2023-04-26 04:10:00|19746.4|19716.4|19745.2|19715.2|19746.7|19716.7|19744.5|19714.5|0
1682482500000|2023-04-26 04:15:00|19745.1|19715.1|19754.6|19724.6|19757.1|19727.1|19744.4|19714.4|0
1682482800000|2023-04-26 04:20:00|19753.9|19723.9|19751.8|19721.8|19754.6|19724.6|19749.4|19719.4|0
1682483100000|2023-04-26 04:25:00|19752.5|19722.5|19752.5|19722.5|19753.2|19723.2|19751.5|19721.5|0
1682483400000|2023-04-26 04:30:00|19751.8|19721.8|19756.3|19726.3|19756.3|19726.3|19751.8|19721.8|0
1682483700000|2023-04-26 04:35:00|19755.6|19725.6|19753.8|19723.8|19756.3|19726.3|19753.1|19723.1|0
1682484000000|2023-04-26 04:40:00|19753.1|19723.1|19753.5|19723.5|19754.6|19724.6|19752.8|19722.8|0
1682484300000|2023-04-26 04:45:00|19752.8|19722.8|19755.3|19725.3|19755.3|19725.3|19752.8|19722.8|0
1682484600000|2023-04-26 04:50:00|19756|19726|19755.6|19725.6|19756.3|19726.3|19755.3|19725.3|0
1682484900000|2023-04-26 04:55:00|19756.3|19726.3|19755.6|19725.6|19756.3|19726.3|19755.6|19725.6|21
1682485200000|2023-04-26 05:00:00|19733.2|19728.2|19760.7|19755.7|19761.2|19756.2|19718.7|19713.7|1543
1682485500000|2023-04-26 05:05:00|19761.2|19756.2|19749.7|19744.7|19780.2|19775.2|19746.2|19741.2|649
1682485800000|2023-04-26 05:10:00|19749.2|19744.2|19765.7|19760.7|19788.7|19783.7|19741.7|19736.7|667
1682486100000|2023-04-26 05:15:00|19765.2|19760.2|19776.7|19771.7|19783.7|19778.7|19754.7|19749.7|523
1682486400000|2023-04-26 05:20:00|19777.2|19772.2|19774.2|19769.2|19793.2|19788.2|19769.2|19764.2|801
1682486700000|2023-04-26 05:25:00|19772.7|19767.7|19812.2|19807.2|19822.7|19817.7|19772.7|19767.7|923
1682487000000|2023-04-26 05:30:00|19812.7|19807.7|19815.7|19810.7|19833.7|19828.7|19808.7|19803.7|797
1682487300000|2023-04-26 05:35:00|19815.2|19810.2|19824.7|19819.7|19830.2|19825.2|19802.7|19797.7|859
1682487600000|2023-04-26 05:40:00|19825.2|19820.2|19855.7|19850.7|19857.7|19852.7|19824.2|19819.2|829
1682487900000|2023-04-26 05:45:00|19855.2|19850.2|19848.2|19843.2|19869.7|19864.7|19845.7|19840.7|775
1682488200000|2023-04-26 05:50:00|19847.7|19842.7|19855.2|19850.2|19860.7|19855.7|19838.7|19833.7|666
1682488500000|2023-04-26 05:55:00|19855.7|19850.7|19906.2|19901.2|19907.2|19902.2|19855.2|19850.2|1250
1682488800000|2023-04-26 06:00:00|19903.7|19898.7|19883.2|19878.2|19915.2|19910.2|19871.2|19866.2|1852
1682489100000|2023-04-26 06:05:00|19883.7|19878.7|19848.7|19843.7|19893.7|19888.7|19846.7|19841.7|899
1682489400000|2023-04-26 06:10:00|19847.7|19842.7|19857.7|19852.7|19860.7|19855.7|19840.7|19835.7|615
1682489700000|2023-04-26 06:15:00|19858.2|19853.2|19817.2|19812.2|19865.7|19860.7|19815.7|19810.7|989
1682490000000|2023-04-26 06:20:00|19817.7|19812.7|19810.7|19805.7|19820.7|19815.7|19787.7|19782.7|1053
1682490300000|2023-04-26 06:25:00|19811.2|19806.2|19795.2|19790.2|19823.2|19818.2|19782.7|19777.7|919
1682490600000|2023-04-26 06:30:00|19795.7|19790.7|19796.7|19791.7|19809.7|19804.7|19778.2|19773.2|551
1682490900000|2023-04-26 06:35:00|19796.2|19791.2|19782.7|19777.7|19796.2|19791.2|19780.2|19775.2|572
1682491200000|2023-04-26 06:40:00|19783.2|19778.2|19802.2|19797.2|19805.7|19800.7|19780.7|19775.7|691
1682491500000|2023-04-26 06:45:00|19801.7|19796.7|19799.7|19794.7|19807.2|19802.2|19789.2|19784.2|965
1682491800000|2023-04-26 06:50:00|19798.7|19793.7|19787.7|19782.7|19798.7|19793.7|19775.2|19770.2|553
1682492100000|2023-04-26 06:55:00|19788.2|19783.2|19794.7|19789.7|19797.2|19792.2|19778.7|19773.7|474
1682492400000|2023-04-26 07:00:00|19795.2|19790.2|19763.7|19758.7|19795.2|19790.2|19758.7|19753.7|755
1682492700000|2023-04-26 07:05:00|19764.2|19759.2|19748.7|19743.7|19771.2|19766.2|19743.2|19738.2|600
1682493000000|2023-04-26 07:10:00|19747.7|19742.7|19752.2|19747.2|19768.7|19763.7|19746.7|19741.7|839
1682493300000|2023-04-26 07:15:00|19752.7|19747.7|19751.7|19746.7|19758.7|19753.7|19744.2|19739.2|1266
1682493600000|2023-04-26 07:20:00|19752.2|19747.2|19754.2|19749.2|19765.2|19760.2|19744.2|19739.2|676
1682493900000|2023-04-26 07:25:00|19753.7|19748.7|19756.7|19751.7|19764.2|19759.2|19752.2|19747.2|826
1682494200000|2023-04-26 07:30:00|19756.2|19751.2|19737.7|19732.7|19758.2|19753.2|19727.2|19722.2|917
1682494500000|2023-04-26 07:35:00|19737.2|19732.2|19755.2|19750.2|19759.7|19754.7|19736.7|19731.7|877
1682494800000|2023-04-26 07:40:00|19754.7|19749.7|19745.7|19740.7|19759.2|19754.2|19745.7|19740.7|749
1682495100000|2023-04-26 07:45:00|19745.2|19740.2|19753.7|19748.7|19759.2|19754.2|19739.7|19734.7|1985
1682495400000|2023-04-26 07:50:00|19754.2|19749.2|19785.7|19780.7|19789.7|19784.7|19750.7|19745.7|1437
1682495700000|2023-04-26 07:55:00|19785.2|19780.2|19789.2|19784.2|19799.2|19794.2|19781.7|19776.7|1629
1682496000000|2023-04-26 08:00:00|19787.7|19782.7|19770.2|19765.2|19801.2|19796.2|19768.7|19763.7|1472
1682496300000|2023-04-26 08:05:00|19769.7|19764.7|19700.2|19695.2|19773.7|19768.7|19692.7|19687.7|2317
1682496600000|2023-04-26 08:10:00|19699.7|19694.7|19721.7|19716.7|19728.2|19723.2|19699.2|19694.2|4384
1682496900000|2023-04-26 08:15:00|19721.2|19716.2|19730.7|19725.7|19730.7|19725.7|19708.2|19703.2|2744
1682497200000|2023-04-26 08:20:00|19730.2|19725.2|19725.7|19720.7|19733.2|19728.2|19716.2|19711.2|943
1682497500000|2023-04-26 08:25:00|19725.2|19720.2|19745.2|19740.2|19745.2|19740.2|19714.7|19709.7|1195
1682497800000|2023-04-26 08:30:00|19750.9|19720.9|19750.5|19720.5|19777.4|19747.4|19749.5|19719.5|0
1682498100000|2023-04-26 08:35:00|19751.2|19721.2|19756.2|19726.2|19759.4|19729.4|19750.8|19720.8|0
1682498400000|2023-04-26 08:40:00|19755.9|19725.9|19757.1|19727.1|19760|19730|19754.1|19724.1|0
1682498700000|2023-04-26 08:45:00|19757.8|19727.8|19761.2|19731.2|19762.9|19732.9|19756.4|19726.4|0
1682499000000|2023-04-26 08:50:00|19761.5|19731.5|19758.5|19728.5|19764.4|19734.4|19757.4|19727.4|0
1682499300000|2023-04-26 08:55:00|19758.9|19728.9|19761.4|19731.4|19766.2|19736.2|19758.1|19728.1|0
1682499600000|2023-04-26 09:00:00|19762.1|19732.1|19762|19732|19767.6|19737.6|19758.5|19728.5|0
1682499900000|2023-04-26 09:05:00|19761.3|19731.3|19760.2|19730.2|19762.3|19732.3|19756.7|19726.7|0
1682500200000|2023-04-26 09:10:00|19759.5|19729.5|19760|19730|19762.8|19732.8|19757.8|19727.8|0
1682500500000|2023-04-26 09:15:00|19760.7|19730.7|19724.7|19716.7|19760.7|19739.7|19712.2|19704.2|398
1682500800000|2023-04-26 09:20:00|19725.2|19717.2|19724.7|19716.7|19727.2|19719.2|19699.2|19691.2|126
1682501100000|2023-04-26 09:25:00|19725.2|19717.2|19723.7|19715.7|19734.2|19726.2|19721.2|19713.2|245
1682501400000|2023-04-26 09:30:00|19723.2|19715.2|19720.2|19712.2|19727.2|19719.2|19712.2|19704.2|46
1682501700000|2023-04-26 09:35:00|19719.7|19711.7|19718.7|19710.7|19726.7|19718.7|19711.2|19703.2|121
1682502000000|2023-04-26 09:40:00|19718.2|19710.2|19722.7|19714.7|19726.2|19718.2|19717.7|19709.7|51
1682502300000|2023-04-26 09:45:00|19722.2|19714.2|19723.2|19715.2|19727.2|19719.2|19720.2|19712.2|30
1682502600000|2023-04-26 09:50:00|19721.2|19713.2|19707.7|19699.7|19721.7|19713.7|19706.7|19698.7|40
1682502900000|2023-04-26 09:55:00|19708.2|19700.2|19706.7|19698.7|19713.2|19705.2|19703.2|19695.2|95
1682503200000|2023-04-26 10:00:00|19707.7|19699.7|19725.7|19717.7|19726.2|19718.2|19707.7|19699.7|44
1682503500000|2023-04-26 10:05:00|19725.2|19717.2|19733.2|19725.2|19740.2|19732.2|19723.2|19715.2|68
1682503800000|2023-04-26 10:10:00|19732.7|19724.7|19718.2|19710.2|19733.2|19725.2|19717.7|19709.7|51
1682504100000|2023-04-26 10:15:00|19718.7|19710.7|19723.2|19715.2|19725.7|19717.7|19717.2|19709.2|40
1682504400000|2023-04-26 10:20:00|19723.7|19715.7|19738.7|19730.7|19746.2|19738.2|19722.7|19714.7|57
1682504700000|2023-04-26 10:25:00|19738.2|19730.2|19737.7|19729.7|19742.7|19734.7|19733.7|19725.7|39
1682505000000|2023-04-26 10:30:00|19738.2|19730.2|19735.2|19727.2|19747.7|19739.7|19733.2|19725.2|19
1682505300000|2023-04-26 10:35:00|19735.7|19727.7|19729.7|19721.7|19735.7|19727.7|19726.2|19718.2|29
1682505600000|2023-04-26 10:40:00|19730.2|19722.2|19736.2|19728.2|19736.7|19728.7|19726.7|19718.7|21
1682505900000|2023-04-26 10:45:00|19736.7|19728.7|19738.2|19730.2|19741.7|19733.7|19729.2|19721.2|52
1682506200000|2023-04-26 10:50:00|19737.7|19729.7|19723.2|19715.2|19742.2|19734.2|19723.2|19715.2|138
1682506500000|2023-04-26 10:55:00|19723.7|19715.7|19723.2|19715.2|19727.2|19719.2|19720.2|19712.2|41
1682506800000|2023-04-26 11:00:00|19723.7|19715.7|19711.2|19703.2|19731.7|19723.7|19711.2|19703.2|54
1682507100000|2023-04-26 11:05:00|19711.7|19703.7|19704.7|19696.7|19713.2|19705.2|19704.2|19696.2|92
1682507400000|2023-04-26 11:10:00|19704.2|19696.2|19677.7|19669.7|19704.7|19696.7|19675.7|19667.7|205
1682507700000|2023-04-26 11:15:00|19677.2|19669.2|19701.7|19693.7|19704.7|19696.7|19671.7|19663.7|95
1682508000000|2023-04-26 11:20:00|19702.2|19694.2|19703.7|19695.7|19711.7|19703.7|19694.2|19686.2|62
1682508300000|2023-04-26 11:25:00|19704.2|19696.2|19715.7|19707.7|19721.7|19713.7|19703.2|19695.2|39
1682508600000|2023-04-26 11:30:00|19715.2|19707.2|19713.7|19705.7|19719.2|19711.2|19710.7|19702.7|35
1682508900000|2023-04-26 11:35:00|19714.2|19706.2|19719.7|19711.7|19725.7|19717.7|19714.2|19706.2|184
1682509200000|2023-04-26 11:40:00|19718.7|19710.7|19765.7|19757.7|19773.2|19765.2|19717.7|19709.7|270
1682509500000|2023-04-26 11:45:00|19765.2|19757.2|19758.7|19750.7|19768.7|19760.7|19757.7|19749.7|195
1682509800000|2023-04-26 11:50:00|19758.2|19750.2|19773.7|19765.7|19783.2|19775.2|19757.7|19749.7|226
1682510100000|2023-04-26 11:55:00|19773.2|19765.2|19785.7|19777.7|19793.7|19785.7|19772.2|19764.2|311
1682510400000|2023-04-26 12:00:00|19786.7|19778.7|19797.2|19789.2|19807.2|19799.2|19782.7|19774.7|125
1682510700000|2023-04-26 12:05:00|19797.7|19789.7|19814.2|19806.2|19819.2|19811.2|19797.7|19789.7|187
1682511000000|2023-04-26 12:10:00|19813.7|19805.7|19833.7|19825.7|19843.2|19835.2|19813.2|19805.2|271
1682511300000|2023-04-26 12:15:00|19834.2|19826.2|19843.2|19835.2|19844.2|19836.2|19825.7|19817.7|189
1682511600000|2023-04-26 12:20:00|19843.7|19835.7|19815.7|19807.7|19850.2|19842.2|19815.7|19807.7|77
1682511900000|2023-04-26 12:25:00|19816.2|19808.2|19817.2|19809.2|19825.2|19817.2|19814.2|19806.2|48
1682512200000|2023-04-26 12:30:00|19816.7|19808.7|19823.2|19815.2|19828.7|19820.7|19799.7|19791.7|75
1682512500000|2023-04-26 12:35:00|19822.7|19814.7|19813.7|19805.7|19826.2|19818.2|19807.2|19799.2|42
1682512800000|2023-04-26 12:40:00|19813.2|19805.2|19831.7|19823.7|19833.2|19825.2|19809.7|19801.7|71
1682513100000|2023-04-26 12:45:00|19832.2|19824.2|19825.7|19817.7|19840.7|19832.7|19821.7|19813.7|72
1682513400000|2023-04-26 12:50:00|19824.7|19816.7|19831.7|19823.7|19837.2|19829.2|19824.7|19816.7|67
1682513700000|2023-04-26 12:55:00|19830.2|19822.2|19829.7|19821.7|19834.7|19826.7|19817.7|19809.7|86
1682514000000|2023-04-26 13:00:00|19830.2|19822.2|19819.2|19811.2|19835.2|19827.2|19818.2|19810.2|49
1682514300000|2023-04-26 13:05:00|19818.7|19810.7|19827.7|19819.7|19836.2|19828.2|19815.7|19807.7|116
1682514600000|2023-04-26 13:10:00|19827.2|19819.2|19823.2|19815.2|19829.7|19821.7|19822.7|19814.7|62
1682514900000|2023-04-26 13:15:00|19823.7|19815.7|19816.7|19808.7|19828.2|19820.2|19812.2|19804.2|57
1682515200000|2023-04-26 13:20:00|19816.2|19808.2|19823.7|19815.7|19826.7|19818.7|19802.7|19794.7|154
1682515500000|2023-04-26 13:25:00|19823.2|19815.2|19865.2|19857.2|19867.7|19859.7|19823.2|19815.2|240
1682515800000|2023-04-26 13:30:00|19864.2|19856.2|19810.2|19802.2|19883.2|19875.2|19799.7|19791.7|430
1682516100000|2023-04-26 13:35:00|19812.2|19804.2|19834.7|19826.7|19840.2|19832.2|19810.7|19802.7|173
1682516400000|2023-04-26 13:40:00|19834.2|19826.2|19831.2|19823.2|19847.2|19839.2|19824.7|19816.7|232
1682516700000|2023-04-26 13:45:00|19831.7|19823.7|19807.2|19799.2|19836.2|19828.2|19801.2|19793.2|308
1682517000000|2023-04-26 13:50:00|19802.2|19794.2|19762.2|19754.2|19804.7|19796.7|19760.2|19752.2|373
1682517300000|2023-04-26 13:55:00|19761.7|19753.7|19758.7|19750.7|19771.2|19763.2|19754.7|19746.7|138
1682517600000|2023-04-26 14:00:00|19757.2|19749.2|19738.7|19730.7|19759.7|19751.7|19734.7|19726.7|183
1682517900000|2023-04-26 14:05:00|19738.2|19730.2|19748.7|19740.7|19763.2|19755.2|19729.7|19721.7|174
1682518200000|2023-04-26 14:10:00|19748.2|19740.2|19753.7|19745.7|19768.7|19760.7|19744.7|19736.7|146
1682518500000|2023-04-26 14:15:00|19754.2|19746.2|19721.2|19713.2|19754.7|19746.7|19718.2|19710.2|182
1682518800000|2023-04-26 14:20:00|19721.7|19713.7|19725.7|19717.7|19729.2|19721.2|19712.7|19704.7|181
1682519100000|2023-04-26 14:25:00|19725.2|19717.2|19737.2|19729.2|19744.2|19736.2|19713.2|19705.2|222
1682519400000|2023-04-26 14:30:00|19736.7|19728.7|19743.7|19735.7|19756.2|19748.2|19734.2|19726.2|262
1682519700000|2023-04-26 14:35:00|19743.2|19735.2|19745.7|19737.7|19746.2|19738.2|19721.7|19713.7|209
1682520000000|2023-04-26 14:40:00|19745.2|19737.2|19739.7|19731.7|19745.2|19737.2|19731.2|19723.2|160
1682520300000|2023-04-26 14:45:00|19739.2|19731.2|19742.2|19734.2|19742.2|19734.2|19731.7|19723.7|360
1682520600000|2023-04-26 14:50:00|19742.7|19734.7|19753.2|19745.2|19757.2|19749.2|19737.7|19729.7|234
1682520900000|2023-04-26 14:55:00|19752.7|19744.7|19748.7|19740.7|19756.2|19748.2|19746.7|19738.7|111
1682521200000|2023-04-26 15:00:00|19750.2|19742.2|19774.7|19766.7|19787.7|19779.7|19748.7|19740.7|233
1682521500000|2023-04-26 15:05:00|19774.2|19766.2|19781.2|19773.2|19788.7|19780.7|19770.7|19762.7|108
1682521800000|2023-04-26 15:10:00|19779.2|19771.2|19764.2|19756.2|19783.2|19775.2|19761.2|19753.2|96
1682522100000|2023-04-26 15:15:00|19764.7|19756.7|19771.2|19763.2|19774.2|19766.2|19753.2|19745.2|155
1682522400000|2023-04-26 15:20:00|19771.7|19763.7|19774.2|19766.2|19783.2|19775.2|19764.7|19756.7|122
1682522700000|2023-04-26 15:25:00|19774.7|19766.7|19760.7|19752.7|19774.7|19766.7|19751.7|19743.7|72
1682523000000|2023-04-26 15:30:00|19760.2|19752.2|19767.7|19759.7|19770.2|19762.2|19749.2|19741.2|47
1682523300000|2023-04-26 15:35:00|19767.2|19759.2|19738.2|19730.2|19769.7|19761.7|19733.7|19725.7|124
1682523600000|2023-04-26 15:40:00|19737.2|19729.2|19749.2|19741.2|19753.2|19745.2|19735.2|19727.2|128
1682523900000|2023-04-26 15:45:00|19749.7|19741.7|19744.7|19736.7|19753.2|19745.2|19740.2|19732.2|42
1682524200000|2023-04-26 15:50:00|19744.2|19736.2|19734.2|19726.2|19754.2|19746.2|19733.7|19725.7|53
1682524500000|2023-04-26 15:55:00|19733.7|19725.7|19736.2|19728.2|19751.2|19743.2|19733.2|19725.2|69
1682524800000|2023-04-26 16:00:00|19735.7|19727.7|19760.7|19752.7|19763.2|19755.2|19735.7|19727.7|145
1682525100000|2023-04-26 16:05:00|19760.2|19752.2|19763.7|19755.7|19777.2|19769.2|19759.2|19751.2|94
1682525400000|2023-04-26 16:10:00|19763.2|19755.2|19766.7|19758.7|19773.2|19765.2|19761.7|19753.7|84
1682525700000|2023-04-26 16:15:00|19767.2|19759.2|19768.2|19760.2|19780.7|19772.7|19763.2|19755.2|118
1682526000000|2023-04-26 16:20:00|19768.7|19760.7|19764.7|19756.7|19768.7|19760.7|19754.7|19746.7|96
1682526300000|2023-04-26 16:25:00|19764.2|19756.2|19765.7|19757.7|19768.7|19760.7|19763.7|19755.7|34
1682526600000|2023-04-26 16:30:00|19765.2|19757.2|19755.7|19747.7|19766.2|19758.2|19754.2|19746.2|81
1682526900000|2023-04-26 16:35:00|19756.2|19748.2|19764.7|19756.7|19765.7|19757.7|19747.2|19739.2|100
1682527200000|2023-04-26 16:40:00|19765.2|19757.2|19768.2|19760.2|19772.7|19764.7|19761.2|19753.2|59
1682527500000|2023-04-26 16:45:00|19769.2|19761.2|19775.7|19767.7|19777.7|19769.7|19768.7|19760.7|25
1682527800000|2023-04-26 16:50:00|19776.2|19768.2|19764.7|19756.7|19776.2|19768.2|19762.7|19754.7|46
1682528100000|2023-04-26 16:55:00|19764.2|19756.2|19761.2|19753.2|19765.2|19757.2|19755.7|19747.7|20
1682528400000|2023-04-26 17:00:00|19760.7|19752.7|19767.2|19759.2|19771.2|19763.2|19760.2|19752.2|27
1682528700000|2023-04-26 17:05:00|19766.7|19758.7|19757.7|19749.7|19767.7|19759.7|19757.2|19749.2|29
1682529000000|2023-04-26 17:10:00|19757.2|19749.2|19765.7|19757.7|19767.7|19759.7|19755.7|19747.7|17
1682529300000|2023-04-26 17:15:00|19765.2|19757.2|19749.2|19741.2|19769.2|19761.2|19748.7|19740.7|68
1682529600000|2023-04-26 17:20:00|19748.7|19740.7|19747.7|19739.7|19749.2|19741.2|19743.2|19735.2|65
1682529900000|2023-04-26 17:25:00|19748.2|19740.2|19755.7|19747.7|19758.7|19750.7|19747.7|19739.7|43
1682530200000|2023-04-26 17:30:00|19755.2|19747.2|19751.2|19743.2|19756.7|19748.7|19747.2|19739.2|29
1682530500000|2023-04-26 17:35:00|19750.7|19742.7|19746.2|19738.2|19751.2|19743.2|19738.7|19730.7|45
1682530800000|2023-04-26 17:40:00|19745.7|19737.7|19738.7|19730.7|19749.7|19741.7|19738.2|19730.2|23
1682531100000|2023-04-26 17:45:00|19738.2|19730.2|19733.2|19725.2|19745.2|19737.2|19730.7|19722.7|27
1682531400000|2023-04-26 17:50:00|19732.7|19724.7|19736.2|19728.2|19736.7|19728.7|19727.7|19719.7|43
1682531700000|2023-04-26 17:55:00|19735.7|19727.7|19717.2|19709.2|19736.7|19728.7|19716.7|19708.7|93
1682532000000|2023-04-26 18:00:00|19717.7|19709.7|19716.2|19708.2|19717.7|19709.7|19710.7|19702.7|73
1682532300000|2023-04-26 18:05:00|19715.7|19707.7|19709.7|19701.7|19718.2|19710.2|19708.7|19700.7|75
1682532600000|2023-04-26 18:10:00|19709.2|19701.2|19709.7|19701.7|19715.2|19707.2|19704.7|19696.7|49
1682532900000|2023-04-26 18:15:00|19710.2|19702.2|19708.7|19700.7|19717.2|19709.2|19699.2|19691.2|71
1682533200000|2023-04-26 18:20:00|19709.2|19701.2|19713.7|19705.7|19714.7|19706.7|19698.7|19690.7|55
1682533500000|2023-04-26 18:25:00|19714.2|19706.2|19723.7|19715.7|19725.2|19717.2|19711.2|19703.2|40
1682533800000|2023-04-26 18:30:00|19723.2|19715.2|19724.7|19716.7|19728.2|19720.2|19717.7|19709.7|32
1682534100000|2023-04-26 18:35:00|19725.2|19717.2|19702.2|19694.2|19725.7|19717.7|19702.2|19694.2|156
1682534400000|2023-04-26 18:40:00|19701.7|19693.7|19713.2|19705.2|19715.7|19707.7|19697.7|19689.7|71
1682534700000|2023-04-26 18:45:00|19713.7|19705.7|19709.7|19701.7|19718.7|19710.7|19706.7|19698.7|104
1682535000000|2023-04-26 18:50:00|19709.2|19701.2|19698.2|19690.2|19712.7|19704.7|19697.7|19689.7|71
1682535300000|2023-04-26 18:55:00|19698.7|19690.7|19734.9|19704.9|19734.9|19715.2|19698.7|19690.7|88
1682535600000|2023-04-26 19:00:00|19735.1|19705.1|19716.3|19686.3|19735.1|19705.1|19716.3|19686.3|0
1682535900000|2023-04-26 19:05:00|19716.5|19686.5|19715.9|19685.9|19729.1|19699.1|19715.7|19685.7|0
1682536200000|2023-04-26 19:10:00|19715.5|19685.5|19725.9|19695.9|19730.1|19700.1|19715.5|19685.5|0
1682536500000|2023-04-26 19:15:00|19726|19696|19713|19683|19726|19696|19703.9|19673.9|0
1682536800000|2023-04-26 19:20:00|19713.2|19683.2|19725.4|19695.4|19730|19700|19712.4|19682.4|0
1682537100000|2023-04-26 19:25:00|19725.3|19695.3|19722.5|19692.5|19730.1|19700.1|19721.3|19691.3|0
1682537400000|2023-04-26 19:30:00|19722.7|19692.7|19717.1|19687.1|19731.3|19701.3|19714.7|19684.7|0
1682537700000|2023-04-26 19:35:00|19717.3|19687.3|19707.1|19677.1|19717.9|19687.9|19706.7|19676.7|0
1682538000000|2023-04-26 19:40:00|19707.2|19677.2|19702.1|19672.1|19710.7|19680.7|19699.1|19669.1|0
1682538300000|2023-04-26 19:45:00|19702.3|19672.3|19709.4|19679.4|19709.4|19679.4|19699.8|19669.8|0
1682538600000|2023-04-26 19:50:00|19709|19679|19717.6|19687.6|19718.5|19688.5|19698.9|19668.9|0
1682538900000|2023-04-26 19:55:00|19717.9|19687.9|19721.9|19691.9|19733.7|19703.7|19711.2|19681.2|0
1682539200000|2023-04-26 20:00:00|19721.5|19691.5|19724.2|19694.2|19728.5|19698.5|19719.2|19689.2|0
1682539500000|2023-04-26 20:05:00|19724.9|19694.9|19727.2|19697.2|19730.3|19700.3|19722.6|19692.6|0
1682539800000|2023-04-26 20:10:00|19727.9|19697.9|19740.3|19710.3|19753.8|19723.8|19726.4|19696.4|0
1682540100000|2023-04-26 20:15:00|19739.9|19709.9|19748.6|19718.6|19750.1|19720.1|19738|19708|0
1682540400000|2023-04-26 20:20:00|19747.9|19717.9|19751.7|19721.7|19753.2|19723.2|19747.8|19717.8|0
1682540700000|2023-04-26 20:25:00|19752.4|19722.4|19756.8|19726.8|19757.6|19727.6|19752.1|19722.1|0
1682541000000|2023-04-26 20:30:00|19756.1|19726.1|19754.1|19724.1|19757.6|19727.6|19752.5|19722.5|0
1682541300000|2023-04-26 20:35:00|19753.7|19723.7|19754.8|19724.8|19754.8|19724.8|19752.5|19722.5|0
1682541600000|2023-04-26 20:40:00|19755.2|19725.2|19754.4|19724.4|19755.6|19725.6|19751.2|19721.2|0
1682541900000|2023-04-26 20:45:00|19755.2|19725.2|19754.3|19724.3|19756.7|19726.7|19753.6|19723.6|0
1682542200000|2023-04-26 20:50:00|19753.6|19723.6|19751.9|19721.9|19754.3|19724.3|19751.9|19721.9|0
1682542500000|2023-04-26 20:55:00|19751.2|19721.2|19753.7|19723.7|19754.2|19724.2|19750.8|19720.8|0
1682542800000|2023-04-26 21:00:00|19753.2|19723.2|19753.2|19723.2|19753.5|19723.5|19752.6|19722.6|0
1682543100000|2023-04-26 21:05:00|19753.4|19723.4|19759.5|19729.5|19759.8|19729.8|19753.4|19723.4|0
1682543400000|2023-04-26 21:10:00|19759.4|19729.4|19758.3|19728.3|19759.5|19729.5|19757.6|19727.6|0
1682543700000|2023-04-26 21:15:00|19758.1|19728.1|19756.9|19726.9|19759|19729|19756.8|19726.8|0
1682544000000|2023-04-26 21:20:00|19756.8|19726.8|19754.8|19724.8|19756.9|19726.9|19754.8|19724.8|0
1682544300000|2023-04-26 21:25:00|19754|19724|19755.3|19725.3|19755.8|19725.8|19754|19724|0
1682544600000|2023-04-26 21:30:00|19755.7|19725.7|19756|19726|19756.9|19726.9|19755.2|19725.2|0
1682544900000|2023-04-26 21:35:00|19756.1|19726.1|19755.1|19725.1|19756.3|19726.3|19755.1|19725.1|0
1682545200000|2023-04-26 21:40:00|19755.3|19725.3|19756.6|19726.6|19756.7|19726.7|19754.7|19724.7|0
1682545500000|2023-04-26 21:45:00|19756.2|19726.2|19755.5|19725.5|19757.5|19727.5|19755.2|19725.2|0
1682545800000|2023-04-26 21:50:00|19751.9|19721.9|19755.3|19725.3|19755.3|19725.3|19751.3|19721.3|0
1682546100000|2023-04-26 21:55:00|19754.2|19724.2|19755.3|19725.3|19755.3|19725.3|19751.9|19721.9|0
1682546400000|2023-04-26 22:00:00|19749.4|19719.4|19744.6|19714.6|19751.6|19721.6|19744.2|19714.2|0
1682546700000|2023-04-26 22:05:00|19745|19715|19746.1|19716.1|19746.5|19716.5|19744.2|19714.2|0
1682547000000|2023-04-26 22:10:00|19746.5|19716.5|19740.4|19710.4|19748.1|19718.1|19739.6|19709.6|0
1682547300000|2023-04-26 22:15:00|19740|19710|19739.5|19709.5|19743.4|19713.4|19738.8|19708.8|0
1682547600000|2023-04-26 22:20:00|19739.9|19709.9|19743.4|19713.4|19744.2|19714.2|19739.5|19709.5|0
1682547900000|2023-04-26 22:25:00|19744.1|19714.1|19742.5|19712.5|19744.2|19714.2|19741|19711|0
1682548200000|2023-04-26 22:30:00|19742.2|19712.2|19744.1|19714.1|19744.8|19714.8|19741.5|19711.5|0
1682548500000|2023-04-26 22:35:00|19743.3|19713.3|19745|19715|19745.7|19715.7|19743.3|19713.3|0
1682548800000|2023-04-26 22:40:00|19744.3|19714.3|19742.6|19712.6|19744.3|19714.3|19742.6|19712.6|0
1682549100000|2023-04-26 22:45:00|19743.4|19713.4|19744.2|19714.2|19744.6|19714.6|19742.6|19712.6|0
1682549400000|2023-04-26 22:50:00|19744.6|19714.6|19746.6|19716.6|19746.6|19716.6|19744.2|19714.2|0
1682549700000|2023-04-26 22:55:00|19745.9|19715.9|19746.9|19716.9|19747.3|19717.3|19745.8|19715.8|0
1682550000000|2023-04-26 23:00:00|19746.6|19716.6|19746.4|19716.4|19748|19718|19745.7|19715.7|0
1682550300000|2023-04-26 23:05:00|19746.8|19716.8|19744.9|19714.9|19748|19718|19744.1|19714.1|0
1682550600000|2023-04-26 23:10:00|19744.5|19714.5|19745.7|19715.7|19745.7|19715.7|19743.3|19713.3|0
1682550900000|2023-04-26 23:15:00|19745.3|19715.3|19744.1|19714.1|19745.7|19715.7|19743.3|19713.3|0
1682551200000|2023-04-26 23:20:00|19744.8|19714.8|19745.3|19715.3|19746.4|19716.4|19743|19713|0
1682551500000|2023-04-26 23:25:00|19746|19716|19745.3|19715.3|19746.1|19716.1|19745.3|19715.3|0
1682551800000|2023-04-26 23:30:00|19745.6|19715.6|19746.5|19716.5|19747.3|19717.3|19742.2|19712.2|0
1682552100000|2023-04-26 23:35:00|19747.2|19717.2|19745|19715|19748.1|19718.1|19745|19715|0
1682552400000|2023-04-26 23:40:00|19745.3|19715.3|19747.2|19717.2|19748|19718|19744.2|19714.2|0
1682552700000|2023-04-26 23:45:00|19747.6|19717.6|19748|19718|19748.8|19718.8|19746.4|19716.4|0
1682553000000|2023-04-26 23:50:00|19747.3|19717.3|19757|19727|19757|19727|19747.2|19717.2|0
1682553300000|2023-04-26 23:55:00|19756.7|19726.7|19755.2|19725.2|19757|19727|19754|19724|0
1682553600000|2023-04-27 00:00:00|19754.8|19724.8|19752.4|19722.4|19754.8|19724.8|19749.7|19719.7|0
1682553900000|2023-04-27 00:05:00|19752.8|19722.8|19746.5|19716.5|19752.8|19722.8|19745.8|19715.8|0
1682554200000|2023-04-27 00:10:00|19745.8|19715.8|19749.2|19719.2|19750.7|19720.7|19743.8|19713.8|0
1682554500000|2023-04-27 00:15:00|19749.9|19719.9|19744.2|19714.2|19750|19720|19743.5|19713.5|0
1682554800000|2023-04-27 00:20:00|19743.8|19713.8|19742.7|19712.7|19744.2|19714.2|19740.6|19710.6|0
1682555100000|2023-04-27 00:25:00|19743.5|19713.5|19749.1|19719.1|19749.1|19719.1|19742.7|19712.7|0
1682555400000|2023-04-27 00:30:00|19749.4|19719.4|19746.3|19716.3|19749.4|19719.4|19746.3|19716.3|0
1682555700000|2023-04-27 00:35:00|19745.6|19715.6|19744.4|19714.4|19747.3|19717.3|19744.4|19714.4|0
1682556000000|2023-04-27 00:40:00|19743.7|19713.7|19738.3|19708.3|19743.7|19713.7|19736.6|19706.6|0
1682556300000|2023-04-27 00:45:00|19739|19709|19742.6|19712.6|19744|19714|19738.3|19708.3|0
1682556600000|2023-04-27 00:50:00|19741.9|19711.9|19741.9|19711.9|19743.3|19713.3|19741.2|19711.2|0
1682556900000|2023-04-27 00:55:00|19742.6|19712.6|19745.8|19715.8|19746.5|19716.5|19742.2|19712.2|0
1682557200000|2023-04-27 01:00:00|19745.4|19715.4|19744.4|19714.4|19745.8|19715.8|19743.3|19713.3|0
1682557500000|2023-04-27 01:05:00|19744|19714|19744|19714|19744.7|19714.7|19741.9|19711.9|0
1682557800000|2023-04-27 01:10:00|19743.3|19713.3|19742.6|19712.6|19744|19714|19742.6|19712.6|0
1682558100000|2023-04-27 01:15:00|19743.3|19713.3|19739.7|19734.7|19758.7|19753.7|19698.7|19693.7|2082
1682558400000|2023-04-27 01:20:00|19740.2|19735.2|19727.7|19722.7|19764.7|19759.7|19717.7|19712.7|1133
1682558700000|2023-04-27 01:25:00|19729.7|19724.7|19723.7|19718.7|19730.2|19725.2|19713.7|19708.7|974
1682559000000|2023-04-27 01:30:00|19733.2|19728.2|19766.3|19761.3|19766.3|19761.3|19674.8|19669.8|4874
1682559300000|2023-04-27 01:35:00|19765.8|19760.8|19773.8|19768.8|19786.3|19781.3|19737.8|19732.8|3515
1682559600000|2023-04-27 01:40:00|19773.3|19768.3|19776.3|19771.3|19787.3|19782.3|19743.3|19738.3|1870
1682559900000|2023-04-27 01:45:00|19775.3|19770.3|19755.3|19750.3|19775.3|19770.3|19703.3|19698.3|2718
1682560200000|2023-04-27 01:50:00|19756.3|19751.3|19691.3|19686.3|19756.3|19751.3|19673.3|19668.3|2502
1682560500000|2023-04-27 01:55:00|19692.3|19687.3|19695.3|19690.3|19701.8|19696.8|19673.3|19668.3|1830
1682560800000|2023-04-27 02:00:00|19694.8|19689.8|19671.8|19666.8|19697.3|19692.3|19644.8|19639.8|2223
1682561100000|2023-04-27 02:05:00|19670.3|19665.3|19704.3|19699.3|19715.3|19710.3|19662.3|19657.3|2017
1682561400000|2023-04-27 02:10:00|19702.3|19697.3|19735.8|19730.8|19747.8|19742.8|19695.3|19690.3|1775
1682561700000|2023-04-27 02:15:00|19736.3|19731.3|19766.3|19761.3|19766.3|19761.3|19723.3|19718.3|2103
1682562000000|2023-04-27 02:20:00|19766.8|19761.8|19789.3|19784.3|19794.3|19789.3|19756.3|19751.3|2349
1682562300000|2023-04-27 02:25:00|19788.8|19783.8|19778.3|19773.3|19805.3|19800.3|19766.3|19761.3|2311
1682562600000|2023-04-27 02:30:00|19777.8|19772.8|19786.3|19781.3|19800.8|19795.8|19760.3|19755.3|1818
1682562900000|2023-04-27 02:35:00|19785.3|19780.3|19748.3|19743.3|19785.8|19780.8|19726.3|19721.3|1709
1682563200000|2023-04-27 02:40:00|19748.8|19743.8|19777.3|19772.3|19782.8|19777.8|19743.8|19738.8|1004
1682563500000|2023-04-27 02:45:00|19776.8|19771.8|19768.3|19763.3|19783.3|19778.3|19753.8|19748.8|912
1682563800000|2023-04-27 02:50:00|19769.3|19764.3|19741.3|19736.3|19775.3|19770.3|19735.8|19730.8|787
1682564100000|2023-04-27 02:55:00|19740.3|19735.3|19743.3|19738.3|19752.3|19747.3|19728.8|19723.8|993
1682564400000|2023-04-27 03:00:00|19741.8|19736.8|19733.8|19728.8|19742.3|19737.3|19713.3|19708.3|1231
1682564700000|2023-04-27 03:05:00|19733.3|19728.3|19718.3|19713.3|19737.3|19732.3|19709.3|19704.3|1767
1682565000000|2023-04-27 03:10:00|19719.3|19714.3|19732.8|19727.8|19744.3|19739.3|19704.8|19699.8|1034
1682565300000|2023-04-27 03:15:00|19733.3|19728.3|19722.8|19717.8|19741.8|19736.8|19715.3|19710.3|830
1682565600000|2023-04-27 03:20:00|19722.3|19717.3|19731.3|19726.3|19737.3|19732.3|19710.8|19705.8|901
1682565900000|2023-04-27 03:25:00|19732.3|19727.3|19731.3|19726.3|19734.8|19729.8|19713.8|19708.8|749
1682566200000|2023-04-27 03:30:00|19731.8|19726.8|19736.8|19731.8|19740.3|19735.3|19715.8|19710.8|605
1682566500000|2023-04-27 03:35:00|19736.3|19731.3|19736.3|19731.3|19740.8|19735.8|19721.3|19716.3|565
1682566800000|2023-04-27 03:40:00|19736.8|19731.8|19737.8|19732.8|19737.8|19732.8|19726.3|19721.3|556
1682567100000|2023-04-27 03:45:00|19739.3|19734.3|19737.8|19732.8|19741.8|19736.8|19724.3|19719.3|519
1682567400000|2023-04-27 03:50:00|19736.3|19731.3|19753.3|19748.3|19753.8|19748.8|19729.3|19724.3|834
1682567700000|2023-04-27 03:55:00|19753.8|19748.8|19737.8|19732.8|19753.8|19748.8|19733.8|19728.8|473
1682568000000|2023-04-27 04:00:00|19747.8|19717.8|19749.1|19719.1|19749.9|19719.9|19747.7|19717.7|1
1682568300000|2023-04-27 04:05:00|19748.4|19718.4|19748.4|19718.4|19749.1|19719.1|19748.4|19718.4|0
1682568600000|2023-04-27 04:10:00|19748.8|19718.8|19749.9|19719.9|19749.9|19719.9|19748.4|19718.4|0
1682568900000|2023-04-27 04:15:00|19749.8|19719.8|19754.4|19724.4|19754.8|19724.8|19749.8|19719.8|0
1682569200000|2023-04-27 04:20:00|19754.8|19724.8|19759.7|19729.7|19759.7|19729.7|19754.8|19724.8|0
1682569500000|2023-04-27 04:25:00|19760.5|19730.5|19760.1|19730.1|19761.6|19731.6|19759.8|19729.8|0
1682569800000|2023-04-27 04:30:00|19759.8|19729.8|19760.8|19730.8|19761.6|19731.6|19759.1|19729.1|0
1682570100000|2023-04-27 04:35:00|19760.5|19730.5|19763|19733|19764.4|19734.4|19760.5|19730.5|0
1682570400000|2023-04-27 04:40:00|19763.7|19733.7|19762.6|19732.6|19763.7|19733.7|19762.6|19732.6|0
1682570700000|2023-04-27 04:45:00|19761.9|19731.9|19762.6|19732.6|19763.4|19733.4|19761.9|19731.9|0
1682571000000|2023-04-27 04:50:00|19763.4|19733.4|19765.8|19735.8|19765.8|19735.8|19762.6|19732.6|0
1682571300000|2023-04-27 04:55:00|19766.5|19736.5|19767.2|19737.2|19767.2|19737.2|19766.2|19736.2|18
1682571600000|2023-04-27 05:00:00|19766.9|19736.9|19738.3|19733.3|19766.9|19757.3|19727.3|19722.3|1327
1682571900000|2023-04-27 05:05:00|19739.3|19734.3|19725.3|19720.3|19740.3|19735.3|19698.3|19693.3|1228
1682572200000|2023-04-27 05:10:00|19724.8|19719.8|19723.3|19718.3|19730.3|19725.3|19694.3|19689.3|945
1682572500000|2023-04-27 05:15:00|19722.3|19717.3|19725.8|19720.8|19725.8|19720.8|19710.3|19705.3|635
1682572800000|2023-04-27 05:20:00|19724.8|19719.8|19758.3|19753.3|19760.3|19755.3|19720.3|19715.3|1174
1682573100000|2023-04-27 05:25:00|19757.3|19752.3|19772.3|19767.3|19781.3|19776.3|19755.3|19750.3|1558
1682573400000|2023-04-27 05:30:00|19772.8|19767.8|19785.8|19780.8|19797.3|19792.3|19768.3|19763.3|1565
1682573700000|2023-04-27 05:35:00|19785.3|19780.3|19824.3|19819.3|19833.3|19828.3|19783.3|19778.3|1555
1682574000000|2023-04-27 05:40:00|19823.8|19818.8|19857.3|19852.3|19869.3|19864.3|19823.3|19818.3|1660
1682574300000|2023-04-27 05:45:00|19855.3|19850.3|19862.3|19857.3|19887.3|19882.3|19854.3|19849.3|2469
1682574600000|2023-04-27 05:50:00|19861.8|19856.8|19819.8|19814.8|19876.3|19871.3|19815.8|19810.8|1781
1682574900000|2023-04-27 05:55:00|19820.8|19815.8|19820.8|19815.8|19823.3|19818.3|19798.8|19793.8|1302
1682575200000|2023-04-27 06:00:00|19820.3|19815.3|19807.8|19802.8|19830.8|19825.8|19804.3|19799.3|944
1682575500000|2023-04-27 06:05:00|19806.8|19801.8|19810.8|19805.8|19818.3|19813.3|19795.8|19790.8|942
1682575800000|2023-04-27 06:10:00|19811.3|19806.3|19802.8|19797.8|19816.8|19811.8|19789.3|19784.3|815
1682576100000|2023-04-27 06:15:00|19802.3|19797.3|19813.3|19808.3|19813.8|19808.8|19793.3|19788.3|673
1682576400000|2023-04-27 06:20:00|19813.8|19808.8|19827.8|19822.8|19832.8|19827.8|19807.8|19802.8|916
1682576700000|2023-04-27 06:25:00|19827.3|19822.3|19806.3|19801.3|19828.8|19823.8|19796.3|19791.3|875
1682577000000|2023-04-27 06:30:00|19804.8|19799.8|19827.3|19822.3|19835.3|19830.3|19791.3|19786.3|878
1682577300000|2023-04-27 06:35:00|19828.8|19823.8|19826.3|19821.3|19833.3|19828.3|19802.8|19797.8|720
1682577600000|2023-04-27 06:40:00|19826.8|19821.8|19828.3|19823.3|19837.8|19832.8|19818.8|19813.8|650
1682577900000|2023-04-27 06:45:00|19827.8|19822.8|19800.3|19795.3|19828.3|19823.3|19778.3|19773.3|1201
1682578200000|2023-04-27 06:50:00|19799.8|19794.8|19809.3|19804.3|19815.3|19810.3|19795.3|19790.3|507
1682578500000|2023-04-27 06:55:00|19808.8|19803.8|19793.8|19788.8|19808.8|19803.8|19785.3|19780.3|518
1682578800000|2023-04-27 07:00:00|19794.8|19789.8|19798.3|19793.3|19802.8|19797.8|19780.3|19775.3|757
1682579100000|2023-04-27 07:05:00|19797.3|19792.3|19794.8|19789.8|19802.3|19797.3|19762.8|19757.8|777
1682579400000|2023-04-27 07:10:00|19794.3|19789.3|19805.3|19800.3|19810.8|19805.8|19783.8|19778.8|578
1682579700000|2023-04-27 07:15:00|19805.8|19800.8|19800.3|19795.3|19808.3|19803.3|19789.3|19784.3|587
1682580000000|2023-04-27 07:20:00|19799.8|19794.8|19796.8|19791.8|19800.3|19795.3|19788.3|19783.3|547
1682580300000|2023-04-27 07:25:00|19796.3|19791.3|19790.8|19785.8|19796.8|19791.8|19782.8|19777.8|541
1682580600000|2023-04-27 07:30:00|19791.3|19786.3|19769.3|19764.3|19792.8|19787.8|19750.3|19745.3|979
1682580900000|2023-04-27 07:35:00|19768.8|19763.8|19783.8|19778.8|19783.8|19778.8|19754.3|19749.3|799
1682581200000|2023-04-27 07:40:00|19783.3|19778.3|19807.3|19802.3|19807.3|19802.3|19779.8|19774.8|638
1682581500000|2023-04-27 07:45:00|19808.3|19803.3|19815.3|19810.3|19815.3|19810.3|19789.8|19784.8|872
1682581800000|2023-04-27 07:50:00|19814.3|19809.3|19815.3|19810.3|19821.3|19816.3|19805.3|19800.3|696
1682582100000|2023-04-27 07:55:00|19814.8|19809.8|19811.3|19806.3|19821.3|19816.3|19808.8|19803.8|857
1682582400000|2023-04-27 08:00:00|19810.3|19805.3|19819.8|19814.8|19828.3|19823.3|19801.8|19796.8|876
1682582700000|2023-04-27 08:05:00|19819.3|19814.3|19802.8|19797.8|19827.8|19822.8|19795.3|19790.3|1218
1682583000000|2023-04-27 08:10:00|19803.3|19798.3|19820.8|19815.8|19824.3|19819.3|19797.3|19792.3|717
1682583300000|2023-04-27 08:15:00|19820.3|19815.3|19825.3|19820.3|19826.3|19821.3|19812.3|19807.3|329
1682583600000|2023-04-27 08:20:00|19825.8|19820.8|19810.3|19805.3|19831.3|19826.3|19807.3|19802.3|416
1682583900000|2023-04-27 08:25:00|19810.8|19805.8|19802.3|19797.3|19810.8|19805.8|19794.3|19789.3|860
1682584200000|2023-04-27 08:30:00|19811.3|19781.3|19832.2|19802.2|19832.9|19802.9|19808.9|19778.9|1
1682584500000|2023-04-27 08:35:00|19831.8|19801.8|19829.9|19799.9|19833.7|19803.7|19828.9|19798.9|0
1682584800000|2023-04-27 08:40:00|19829.2|19799.2|19829.6|19799.6|19832.3|19802.3|19827.1|19797.1|0
1682585100000|2023-04-27 08:45:00|19830.3|19800.3|19828.9|19798.9|19830.6|19800.6|19826.1|19796.1|0
1682585400000|2023-04-27 08:50:00|19829.2|19799.2|19833.1|19803.1|19833.8|19803.8|19828.9|19798.9|0
1682585700000|2023-04-27 08:55:00|19833.8|19803.8|19854.7|19824.7|19860.8|19830.8|19831|19801|0
1682586000000|2023-04-27 09:00:00|19855|19825|19846.9|19816.9|19856.1|19826.1|19846.4|19816.4|0
1682586300000|2023-04-27 09:05:00|19847.2|19817.2|19848.6|19818.6|19850.7|19820.7|19846.9|19816.9|0
1682586600000|2023-04-27 09:10:00|19848.2|19818.2|19847.7|19817.7|19849.9|19819.9|19846.6|19816.6|0
1682586900000|2023-04-27 09:15:00|19848|19818|19804.3|19796.3|19848.4|19818.4|19801.3|19793.3|111
1682587200000|2023-04-27 09:20:00|19804.8|19796.8|19794.8|19786.8|19806.8|19798.8|19794.3|19786.3|71
1682587500000|2023-04-27 09:25:00|19794.3|19786.3|19787.8|19779.8|19797.8|19789.8|19782.3|19774.3|72
1682587800000|2023-04-27 09:30:00|19787.3|19779.3|19788.8|19780.8|19790.8|19782.8|19780.8|19772.8|63
1682588100000|2023-04-27 09:35:00|19789.3|19781.3|19791.3|19783.3|19792.8|19784.8|19782.3|19774.3|59
1682588400000|2023-04-27 09:40:00|19791.8|19783.8|19801.3|19793.3|19810.3|19802.3|19791.3|19783.3|137
1682588700000|2023-04-27 09:45:00|19801.8|19793.8|19791.8|19783.8|19803.3|19795.3|19791.8|19783.8|67
1682589000000|2023-04-27 09:50:00|19789.3|19781.3|19785.3|19777.3|19794.3|19786.3|19784.8|19776.8|98
1682589300000|2023-04-27 09:55:00|19785.8|19777.8|19773.3|19765.3|19785.8|19777.8|19770.8|19762.8|227
1682589600000|2023-04-27 10:00:00|19772.8|19764.8|19783.3|19775.3|19784.8|19776.8|19772.3|19764.3|99
1682589900000|2023-04-27 10:05:00|19782.8|19774.8|19779.8|19771.8|19784.3|19776.3|19775.8|19767.8|52
1682590200000|2023-04-27 10:10:00|19779.3|19771.3|19782.3|19774.3|19784.8|19776.8|19777.8|19769.8|73
1682590500000|2023-04-27 10:15:00|19781.8|19773.8|19782.8|19774.8|19783.3|19775.3|19774.8|19766.8|66
1682590800000|2023-04-27 10:20:00|19783.3|19775.3|19784.8|19776.8|19786.8|19778.8|19778.3|19770.3|84
1682591100000|2023-04-27 10:25:00|19784.3|19776.3|19782.8|19774.8|19784.8|19776.8|19779.3|19771.3|60
1682591400000|2023-04-27 10:30:00|19782.3|19774.3|19787.3|19779.3|19790.3|19782.3|19780.8|19772.8|114
1682591700000|2023-04-27 10:35:00|19786.8|19778.8|19792.8|19784.8|19794.8|19786.8|19786.8|19778.8|108
1682592000000|2023-04-27 10:40:00|19792.3|19784.3|19790.8|19782.8|19794.8|19786.8|19787.8|19779.8|57
1682592300000|2023-04-27 10:45:00|19790.3|19782.3|19803.3|19795.3|19803.3|19795.3|19785.8|19777.8|81
1682592600000|2023-04-27 10:50:00|19802.8|19794.8|19812.3|19804.3|19813.3|19805.3|19801.8|19793.8|122
1682592900000|2023-04-27 10:55:00|19812.8|19804.8|19811.3|19803.3|19813.3|19805.3|19806.8|19798.8|65
1682593200000|2023-04-27 11:00:00|19810.3|19802.3|19806.8|19798.8|19817.3|19809.3|19806.8|19798.8|47
1682593500000|2023-04-27 11:05:00|19807.3|19799.3|19815.8|19807.8|19819.8|19811.8|19804.8|19796.8|40
1682593800000|2023-04-27 11:10:00|19815.3|19807.3|19808.3|19800.3|19817.3|19809.3|19804.8|19796.8|22
1682594100000|2023-04-27 11:15:00|19808.8|19800.8|19804.3|19796.3|19808.8|19800.8|19800.8|19792.8|44
1682594400000|2023-04-27 11:20:00|19803.8|19795.8|19805.3|19797.3|19806.8|19798.8|19798.8|19790.8|37
1682594700000|2023-04-27 11:25:00|19805.8|19797.8|19807.3|19799.3|19808.8|19800.8|19802.8|19794.8|28
1682595000000|2023-04-27 11:30:00|19806.8|19798.8|19804.8|19796.8|19810.8|19802.8|19803.8|19795.8|27
1682595300000|2023-04-27 11:35:00|19804.3|19796.3|19804.3|19796.3|19808.3|19800.3|19799.3|19791.3|31
1682595600000|2023-04-27 11:40:00|19803.8|19795.8|19808.8|19800.8|19808.8|19800.8|19803.8|19795.8|20
1682595900000|2023-04-27 11:45:00|19808.3|19800.3|19807.3|19799.3|19808.8|19800.8|19803.8|19795.8|17
1682596200000|2023-04-27 11:50:00|19806.8|19798.8|19809.8|19801.8|19810.8|19802.8|19805.3|19797.3|23
1682596500000|2023-04-27 11:55:00|19809.3|19801.3|19813.3|19805.3|19814.8|19806.8|19807.3|19799.3|28
1682596800000|2023-04-27 12:00:00|19812.8|19804.8|19817.8|19809.8|19821.3|19813.3|19812.3|19804.3|36
1682597100000|2023-04-27 12:05:00|19817.3|19809.3|19822.8|19814.8|19823.3|19815.3|19816.3|19808.3|31
1682597400000|2023-04-27 12:10:00|19824.3|19816.3|19820.8|19812.8|19824.8|19816.8|19820.3|19812.3|20
1682597700000|2023-04-27 12:15:00|19821.3|19813.3|19823.3|19815.3|19825.8|19817.8|19821.3|19813.3|29
1682598000000|2023-04-27 12:20:00|19823.8|19815.8|19824.3|19816.3|19827.8|19819.8|19821.8|19813.8|46
1682598300000|2023-04-27 12:25:00|19824.8|19816.8|19822.8|19814.8|19824.8|19816.8|19819.3|19811.3|40
1682598600000|2023-04-27 12:30:00|19819.3|19811.3|19797.8|19789.8|19832.3|19824.3|19791.3|19783.3|182
1682598900000|2023-04-27 12:35:00|19799.3|19791.3|19798.3|19790.3|19800.8|19792.8|19781.3|19773.3|158
1682599200000|2023-04-27 12:40:00|19797.8|19789.8|19794.8|19786.8|19804.8|19796.8|19786.3|19778.3|58
1682599500000|2023-04-27 12:45:00|19794.3|19786.3|19812.3|19804.3|19813.3|19805.3|19792.3|19784.3|41
1682599800000|2023-04-27 12:50:00|19812.8|19804.8|19806.3|19798.3|19812.8|19804.8|19800.8|19792.8|31
1682600100000|2023-04-27 12:55:00|19806.8|19798.8|19805.3|19797.3|19808.3|19800.3|19799.3|19791.3|30
1682600400000|2023-04-27 13:00:00|19806.3|19798.3|19810.3|19802.3|19817.3|19809.3|19806.3|19798.3|64
1682600700000|2023-04-27 13:05:00|19810.8|19802.8|19807.3|19799.3|19810.8|19802.8|19803.3|19795.3|43
1682601000000|2023-04-27 13:10:00|19806.8|19798.8|19798.8|19790.8|19808.3|19800.3|19795.3|19787.3|50
1682601300000|2023-04-27 13:15:00|19798.3|19790.3|19775.3|19767.3|19800.3|19792.3|19775.3|19767.3|167
1682601600000|2023-04-27 13:20:00|19774.8|19766.8|19783.3|19775.3|19790.8|19782.8|19774.8|19766.8|77
1682601900000|2023-04-27 13:25:00|19783.8|19775.8|19772.8|19764.8|19789.3|19781.3|19772.3|19764.3|124
1682602200000|2023-04-27 13:30:00|19773.3|19765.3|19793.8|19785.8|19830.8|19822.8|19759.8|19751.8|540
1682602500000|2023-04-27 13:35:00|19794.3|19786.3|19774.3|19766.3|19800.3|19792.3|19771.3|19763.3|263
1682602800000|2023-04-27 13:40:00|19774.8|19766.8|19757.8|19749.8|19782.3|19774.3|19757.8|19749.8|225
1682603100000|2023-04-27 13:45:00|19759.8|19751.8|19773.3|19765.3|19784.3|19776.3|19757.8|19749.8|150
1682603400000|2023-04-27 13:50:00|19773.8|19765.8|19786.8|19778.8|19797.8|19789.8|19773.8|19765.8|128
1682603700000|2023-04-27 13:55:00|19787.3|19779.3|19791.8|19783.8|19798.3|19790.3|19785.3|19777.3|91
1682604000000|2023-04-27 14:00:00|19793.3|19785.3|19812.3|19804.3|19813.8|19805.8|19790.3|19782.3|165
1682604300000|2023-04-27 14:05:00|19812.8|19804.8|19829.3|19821.3|19833.8|19825.8|19810.8|19802.8|284
1682604600000|2023-04-27 14:10:00|19828.8|19820.8|19858.8|19850.8|19860.8|19852.8|19814.8|19806.8|320
1682604900000|2023-04-27 14:15:00|19859.3|19851.3|19847.3|19839.3|19879.8|19871.8|19846.3|19838.3|377
1682605200000|2023-04-27 14:20:00|19847.8|19839.8|19840.3|19832.3|19847.8|19839.8|19827.3|19819.3|235
1682605500000|2023-04-27 14:25:00|19839.8|19831.8|19834.8|19826.8|19840.3|19832.3|19830.3|19822.3|87
1682605800000|2023-04-27 14:30:00|19835.3|19827.3|19846.8|19838.8|19850.8|19842.8|19835.3|19827.3|122
1682606100000|2023-04-27 14:35:00|19846.3|19838.3|19863.8|19855.8|19869.8|19861.8|19844.8|19836.8|256
1682606400000|2023-04-27 14:40:00|19863.3|19855.3|19857.3|19849.3|19867.3|19859.3|19849.8|19841.8|114
1682606700000|2023-04-27 14:45:00|19857.8|19849.8|19862.8|19854.8|19863.3|19855.3|19845.3|19837.3|85
1682607000000|2023-04-27 14:50:00|19864.3|19856.3|19859.8|19851.8|19868.3|19860.3|19848.3|19840.3|120
1682607300000|2023-04-27 14:55:00|19859.3|19851.3|19848.8|19840.8|19859.3|19851.3|19838.3|19830.3|112
1682607600000|2023-04-27 15:00:00|19850.3|19842.3|19849.8|19841.8|19860.8|19852.8|19842.3|19834.3|99
1682607900000|2023-04-27 15:05:00|19850.3|19842.3|19855.8|19847.8|19860.3|19852.3|19847.3|19839.3|70
1682608200000|2023-04-27 15:10:00|19856.3|19848.3|19862.3|19854.3|19867.8|19859.8|19848.8|19840.8|113
1682608500000|2023-04-27 15:15:00|19862.8|19854.8|19849.8|19841.8|19864.8|19856.8|19845.3|19837.3|118
1682608800000|2023-04-27 15:20:00|19850.3|19842.3|19877.3|19869.3|19880.3|19872.3|19847.8|19839.8|169
1682609100000|2023-04-27 15:25:00|19876.8|19868.8|19892.8|19884.8|19899.3|19891.3|19876.3|19868.3|328
1682609400000|2023-04-27 15:30:00|19893.3|19885.3|19897.3|19889.3|19909.3|19901.3|19890.8|19882.8|181
1682609700000|2023-04-27 15:35:00|19897.8|19889.8|19905.3|19897.3|19908.3|19900.3|19891.8|19883.8|180
1682610000000|2023-04-27 15:40:00|19907.8|19899.8|19902.8|19894.8|19909.8|19901.8|19901.3|19893.3|82
1682610300000|2023-04-27 15:45:00|19903.3|19895.3|19909.8|19901.8|19916.8|19908.8|19901.8|19893.8|116
1682610600000|2023-04-27 15:50:00|19911.3|19903.3|19907.3|19899.3|19911.3|19903.3|19901.8|19893.8|93
1682610900000|2023-04-27 15:55:00|19907.8|19899.8|19913.3|19905.3|19916.8|19908.8|19906.3|19898.3|98
1682611200000|2023-04-27 16:00:00|19913.8|19905.8|19923.3|19915.3|19929.3|19921.3|19911.3|19903.3|168
1682611500000|2023-04-27 16:05:00|19922.8|19914.8|19927.3|19919.3|19929.3|19921.3|19920.8|19912.8|95
1682611800000|2023-04-27 16:10:00|19927.8|19919.8|19932.8|19924.8|19936.3|19928.3|19927.3|19919.3|136
1682612100000|2023-04-27 16:15:00|19933.3|19925.3|19935.8|19927.8|19938.3|19930.3|19932.3|19924.3|74
1682612400000|2023-04-27 16:20:00|19935.3|19927.3|19935.3|19927.3|19936.3|19928.3|19929.3|19921.3|87
1682612700000|2023-04-27 16:25:00|19934.8|19926.8|19926.8|19918.8|19936.3|19928.3|19925.8|19917.8|44
1682613000000|2023-04-27 16:30:00|19926.3|19918.3|19929.3|19921.3|19929.3|19921.3|19920.8|19912.8|121
1682613300000|2023-04-27 16:35:00|19929.8|19921.8|19919.8|19911.8|19933.3|19925.3|19919.8|19911.8|42
1682613600000|2023-04-27 16:40:00|19920.3|19912.3|19925.8|19917.8|19925.8|19917.8|19917.8|19909.8|37
1682613900000|2023-04-27 16:45:00|19926.3|19918.3|19916.8|19908.8|19927.8|19919.8|19915.3|19907.3|67
1682614200000|2023-04-27 16:50:00|19917.3|19909.3|19910.8|19902.8|19918.3|19910.3|19908.8|19900.8|180
1682614500000|2023-04-27 16:55:00|19910.3|19902.3|19919.8|19911.8|19920.8|19912.8|19908.3|19900.3|100
1682614800000|2023-04-27 17:00:00|19920.3|19912.3|19921.8|19913.8|19922.8|19914.8|19912.3|19904.3|42
1682615100000|2023-04-27 17:05:00|19921.3|19913.3|19924.8|19916.8|19927.8|19919.8|19915.8|19907.8|48
1682615400000|2023-04-27 17:10:00|19924.3|19916.3|19933.3|19925.3|19935.3|19927.3|19924.3|19916.3|92
1682615700000|2023-04-27 17:15:00|19933.8|19925.8|19935.3|19927.3|19936.3|19928.3|19930.8|19922.8|48
1682616000000|2023-04-27 17:20:00|19935.8|19927.8|19942.3|19934.3|19942.3|19934.3|19934.3|19926.3|68
1682616300000|2023-04-27 17:25:00|19942.8|19934.8|19950.8|19942.8|19950.8|19942.8|19941.3|19933.3|81
1682616600000|2023-04-27 17:30:00|19951.3|19943.3|19960.8|19952.8|19962.8|19954.8|19951.3|19943.3|164
1682616900000|2023-04-27 17:35:00|19961.3|19953.3|19969.3|19961.3|19969.3|19961.3|19959.8|19951.8|128
1682617200000|2023-04-27 17:40:00|19968.8|19960.8|19983.8|19975.8|19985.3|19977.3|19968.8|19960.8|137
1682617500000|2023-04-27 17:45:00|19984.3|19976.3|20002.8|19994.8|20005.3|19997.3|19983.8|19975.8|146
1682617800000|2023-04-27 17:50:00|20002.3|19994.3|19992.8|19984.8|20006.8|19998.8|19990.8|19982.8|160
1682618100000|2023-04-27 17:55:00|19992.3|19984.3|20002.8|19994.8|20010.8|20002.8|19989.8|19981.8|299
1682618400000|2023-04-27 18:00:00|20003.3|19995.3|20000.3|19992.3|20004.8|19996.8|19998.8|19990.8|59
1682618700000|2023-04-27 18:05:00|19999.8|19991.8|19990.3|19982.3|20000.3|19992.3|19989.3|19981.3|60
1682619000000|2023-04-27 18:10:00|19989.8|19981.8|19996.8|19988.8|19999.3|19991.3|19986.3|19978.3|61
1682619300000|2023-04-27 18:15:00|19997.3|19989.3|20002.3|19994.3|20007.3|19999.3|19995.3|19987.3|46
1682619600000|2023-04-27 18:20:00|20001.8|19993.8|19994.3|19986.3|20002.3|19994.3|19989.8|19981.8|44
1682619900000|2023-04-27 18:25:00|19993.8|19985.8|19998.8|19990.8|20005.8|19997.8|19989.8|19981.8|26
1682620200000|2023-04-27 18:30:00|19999.3|19991.3|20000.8|19992.8|20002.8|19994.8|19990.3|19982.3|29
1682620500000|2023-04-27 18:35:00|20000.3|19992.3|20000.8|19992.8|20003.3|19995.3|19991.3|19983.3|52
1682620800000|2023-04-27 18:40:00|20001.3|19993.3|19994.3|19986.3|20001.3|19993.3|19985.8|19977.8|43
1682621100000|2023-04-27 18:45:00|19993.8|19985.8|19991.3|19983.3|19996.8|19988.8|19986.8|19978.8|41
1682621400000|2023-04-27 18:50:00|19991.8|19983.8|19997.3|19989.3|19998.8|19990.8|19991.3|19983.3|45
1682621700000|2023-04-27 18:55:00|19997.8|19989.8|20016.6|19986.6|20016.6|19998.8|19995.8|19986.6|98
1682622000000|2023-04-27 19:00:00|20016.4|19986.4|20029.9|19999.9|20030.1|20000.1|20013.8|19983.8|0
1682622300000|2023-04-27 19:05:00|20029.7|19999.7|20014.3|19984.3|20029.7|19999.7|20013.9|19983.9|0
1682622600000|2023-04-27 19:10:00|20014.5|19984.5|20010.3|19980.3|20014.5|19984.5|20006.9|19976.9|0
1682622900000|2023-04-27 19:15:00|20010.7|19980.7|20023.2|19993.2|20023.4|19993.4|20010.5|19980.5|0
1682623200000|2023-04-27 19:20:00|20023.4|19993.4|20023.5|19993.5|20024.6|19994.6|20017.5|19987.5|0
1682623500000|2023-04-27 19:25:00|20023.4|19993.4|20002.2|19972.2|20023.7|19993.7|20002|19972|0
1682623800000|2023-04-27 19:30:00|20002|19972|19998.4|19968.4|20004.5|19974.5|19998.4|19968.4|0
1682624100000|2023-04-27 19:35:00|19998.2|19968.2|19989.7|19959.7|20002.2|19972.2|19987|19957|0
1682624400000|2023-04-27 19:40:00|19987.2|19957.2|19980.4|19950.4|19990.7|19960.7|19979.5|19949.5|0
1682624700000|2023-04-27 19:45:00|19980.3|19950.3|19991.6|19961.6|19992.2|19962.2|19972.3|19942.3|0
1682625000000|2023-04-27 19:50:00|19991.1|19961.1|19983.6|19953.6|19995.9|19965.9|19979.7|19949.7|0
1682625300000|2023-04-27 19:55:00|19983.8|19953.8|19979.7|19949.7|19986.2|19956.2|19971.4|19941.4|0
1682625600000|2023-04-27 20:00:00|19980|19950|20007.4|19977.4|20019|19989|19962.5|19932.5|0
1682625900000|2023-04-27 20:05:00|20008.5|19978.5|20001.4|19971.4|20009.8|19979.8|19999.4|19969.4|0
1682626200000|2023-04-27 20:10:00|19999.3|19969.3|19988.3|19958.3|20001.7|19971.7|19986.7|19956.7|0
1682626500000|2023-04-27 20:15:00|19988.6|19958.6|19992.3|19962.3|19997.5|19967.5|19988.6|19958.6|0
1682626800000|2023-04-27 20:20:00|19992.7|19962.7|19993.5|19963.5|19995|19965|19986.5|19956.5|0
1682627100000|2023-04-27 20:25:00|19993.8|19963.8|19989.2|19959.2|19995|19965|19986.5|19956.5|0
1682627400000|2023-04-27 20:30:00|19989.6|19959.6|19990.3|19960.3|19991.5|19961.5|19986.1|19956.1|0
1682627700000|2023-04-27 20:35:00|19989.2|19959.2|19998|19968|19998|19968|19987.3|19957.3|0
1682628000000|2023-04-27 20:40:00|19998.7|19968.7|19998.7|19968.7|20000.3|19970.3|19996.5|19966.5|0
1682628300000|2023-04-27 20:45:00|19998|19968|19998|19968|19999.5|19969.5|19996.5|19966.5|0
1682628600000|2023-04-27 20:50:00|19998.3|19968.3|19997.3|19967.3|20000.3|19970.3|19997.2|19967.2|0
1682628900000|2023-04-27 20:55:00|19998|19968|19994.7|19964.7|19999.2|19969.2|19993.8|19963.8|0
1682629200000|2023-04-27 21:00:00|19995.5|19965.5|19996.2|19966.2|19997.7|19967.7|19995.1|19965.1|0
1682629500000|2023-04-27 21:05:00|19996.3|19966.3|19996.6|19966.6|19996.7|19966.7|19996.3|19966.3|0
1682629800000|2023-04-27 21:10:00|19996.7|19966.7|19996.8|19966.8|19997.8|19967.8|19995.3|19965.3|0
1682630100000|2023-04-27 21:15:00|19997|19967|19996|19966|19997.1|19967.1|19995.9|19965.9|0
1682630400000|2023-04-27 21:20:00|19995.9|19965.9|19997.4|19967.4|19997.5|19967.5|19995.9|19965.9|0
1682630700000|2023-04-27 21:25:00|19998.2|19968.2|19998.8|19968.8|19999.7|19969.7|19997.6|19967.6|0
1682631000000|2023-04-27 21:30:00|19998.3|19968.3|19998.9|19968.9|19998.9|19968.9|19998.1|19968.1|0
1682631300000|2023-04-27 21:35:00|19999|19969|19990.6|19960.6|19999.7|19969.7|19988.3|19958.3|0
1682631600000|2023-04-27 21:40:00|19989.5|19959.5|19992.8|19962.8|19995|19965|19985.5|19955.5|0
1682631900000|2023-04-27 21:45:00|19994.1|19964.1|19981.1|19951.1|19994.3|19964.3|19978.1|19948.1|0
1682632200000|2023-04-27 21:50:00|19980.9|19950.9|19981.7|19951.7|19984.9|19954.9|19977|19947|0
1682632500000|2023-04-27 21:55:00|19980.8|19950.8|19975.8|19945.8|19981.4|19951.4|19974.4|19944.4|0
1682632800000|2023-04-27 22:00:00|19976.2|19946.2|19973|19943|19977.9|19947.9|19965.3|19935.3|0
1682633100000|2023-04-27 22:05:00|19973.3|19943.3|19975.4|19945.4|19977.7|19947.7|19971.4|19941.4|0
1682633400000|2023-04-27 22:10:00|19976.1|19946.1|19970.1|19940.1|19977.3|19947.3|19968.8|19938.8|0
1682633700000|2023-04-27 22:15:00|19969.4|19939.4|19970.9|19940.9|19973.2|19943.2|19968.6|19938.6|0
1682634000000|2023-04-27 22:20:00|19971.2|19941.2|19968.6|19938.6|19972.8|19942.8|19967.8|19937.8|0
1682634300000|2023-04-27 22:25:00|19968.9|19938.9|19963.8|19933.8|19968.9|19938.9|19962.3|19932.3|0
1682634600000|2023-04-27 22:30:00|19963.1|19933.1|19972.3|19942.3|19972.3|19942.3|19962.1|19932.1|0
1682634900000|2023-04-27 22:35:00|19973.1|19943.1|19970.5|19940.5|19974.6|19944.6|19969.3|19939.3|0
1682635200000|2023-04-27 22:40:00|19971.2|19941.2|19973.1|19943.1|19974.6|19944.6|19971.2|19941.2|0
1682635500000|2023-04-27 22:45:00|19973.8|19943.8|19971.5|19941.5|19974.6|19944.6|19971.1|19941.1|0
1682635800000|2023-04-27 22:50:00|19972.2|19942.2|19969.4|19939.4|19973.8|19943.8|19967.9|19937.9|0
1682636100000|2023-04-27 22:55:00|19969.7|19939.7|19974.9|19944.9|19974.9|19944.9|19969.4|19939.4|0
1682636400000|2023-04-27 23:00:00|19975.2|19945.2|19981.7|19951.7|19982|19952|19975.1|19945.1|0
1682636700000|2023-04-27 23:05:00|19980.9|19950.9|19982.4|19952.4|19985.5|19955.5|19979.4|19949.4|0
1682637000000|2023-04-27 23:10:00|19981.7|19951.7|19979.4|19949.4|19981.7|19951.7|19978.6|19948.6|0
1682637300000|2023-04-27 23:15:00|19979|19949|19976.4|19946.4|19980.9|19950.9|19975.7|19945.7|0
1682637600000|2023-04-27 23:20:00|19977.8|19947.8|19979|19949|19979.8|19949.8|19975.7|19945.7|0
1682637900000|2023-04-27 23:25:00|19979.8|19949.8|19977.5|19947.5|19979.8|19949.8|19977.5|19947.5|0
1682638200000|2023-04-27 23:30:00|19976.8|19946.8|19978.5|19948.5|19978.7|19948.7|19975.2|19945.2|0
1682638500000|2023-04-27 23:35:00|19978.1|19948.1|19979.5|19949.5|19979.9|19949.9|19977.5|19947.5|0
1682638800000|2023-04-27 23:40:00|19979.8|19949.8|19978.9|19948.9|19980.2|19950.2|19977.2|19947.2|0
1682639100000|2023-04-27 23:45:00|19978.6|19948.6|19976.2|19946.2|19981.6|19951.6|19976.2|19946.2|0
1682639400000|2023-04-27 23:50:00|19977|19947|19977|19947|19977.8|19947.8|19975.5|19945.5|0
1682639700000|2023-04-27 23:55:00|19977.4|19947.4|19975.4|19945.4|19977.4|19947.4|19974.6|19944.6|0
1682640000000|2023-04-28 00:00:00|19976.1|19946.1|19975.6|19945.6|19977.6|19947.6|19971.5|19941.5|0
1682640300000|2023-04-28 00:05:00|19976|19946|19972.5|19942.5|19977.1|19947.1|19970.2|19940.2|0
1682640600000|2023-04-28 00:10:00|19971.8|19941.8|19971.5|19941.5|19972.5|19942.5|19969.8|19939.8|0
1682640900000|2023-04-28 00:15:00|19971.2|19941.2|19971.1|19941.1|19973.7|19943.7|19969.1|19939.1|0
1682641200000|2023-04-28 00:20:00|19970.4|19940.4|19970.6|19940.6|19971.3|19941.3|19968|19938|0
1682641500000|2023-04-28 00:25:00|19971.3|19941.3|19974.4|19944.4|19974.4|19944.4|19970.9|19940.9|0
1682641800000|2023-04-28 00:30:00|19974|19944|19980.6|19950.6|19980.9|19950.9|19974|19944|0
1682642100000|2023-04-28 00:35:00|19980.5|19950.5|19978.6|19948.6|19980.5|19950.5|19977.4|19947.4|0
1682642400000|2023-04-28 00:40:00|19977.8|19947.8|19976.1|19946.1|19977.8|19947.8|19974.3|19944.3|0
1682642700000|2023-04-28 00:45:00|19975.7|19945.7|19977.5|19947.5|19977.5|19947.5|19975|19945|0
1682643000000|2023-04-28 00:50:00|19976.8|19946.8|19977.2|19947.2|19977.2|19947.2|19975.7|19945.7|0
1682643300000|2023-04-28 00:55:00|19976.5|19946.5|19977.9|19947.9|19977.9|19947.9|19975|19945|0
1682643600000|2023-04-28 01:00:00|19977.2|19947.2|19980.6|19950.6|19980.6|19950.6|19975.7|19945.7|0
1682643900000|2023-04-28 01:05:00|19979.9|19949.9|20003.2|19973.2|20003.5|19973.5|19979.9|19949.9|0
1682644200000|2023-04-28 01:10:00|20002.5|19972.5|19983.6|19953.6|20004.6|19974.6|19981.5|19951.5|0
1682644500000|2023-04-28 01:15:00|19982.9|19952.9|19915.3|19910.3|19982.9|19972.3|19908.8|19903.8|2748
1682644800000|2023-04-28 01:20:00|19916.8|19911.8|19899.8|19894.8|19935.3|19930.3|19891.3|19886.3|1782
1682645100000|2023-04-28 01:25:00|19899.3|19894.3|19923.3|19918.3|19926.8|19921.8|19895.3|19890.3|1131
1682645400000|2023-04-28 01:30:00|19923.8|19918.8|20028.3|20023.3|20029.3|20024.3|19923.8|19918.8|6435
1682645700000|2023-04-28 01:35:00|20029.8|20024.8|20103.3|20098.3|20121.3|20116.3|20029.8|20024.8|6010
1682646000000|2023-04-28 01:40:00|20105.3|20100.3|20133.3|20128.3|20139.8|20134.8|20060.3|20055.3|4328
1682646300000|2023-04-28 01:45:00|20131.3|20126.3|20112.3|20107.3|20176.8|20171.8|20110.3|20105.3|4912
1682646600000|2023-04-28 01:50:00|20112.8|20107.8|20089.4|20084.4|20122.9|20117.9|20088.4|20083.4|2615
1682646900000|2023-04-28 01:55:00|20089.9|20084.9|20052.4|20047.4|20095.4|20090.4|20046.9|20041.9|2592
1682647200000|2023-04-28 02:00:00|20052.9|20047.9|19999.9|19994.9|20052.9|20047.9|19998.9|19993.9|3055
1682647500000|2023-04-28 02:05:00|19999.4|19994.4|20017.4|20012.4|20031.9|20026.9|19991.4|19986.4|2076
1682647800000|2023-04-28 02:10:00|20016.4|20011.4|19996.4|19991.4|20032.9|20027.9|19981.4|19976.4|1665
1682648100000|2023-04-28 02:15:00|19995.4|19990.4|19992.4|19987.4|19998.9|19993.9|19963.9|19958.9|1625
1682648400000|2023-04-28 02:20:00|19992.9|19987.9|19984.4|19979.4|20007.4|20002.4|19982.4|19977.4|1119
1682648700000|2023-04-28 02:25:00|19983.9|19978.9|19978.4|19973.4|19991.9|19986.9|19977.9|19972.9|801
1682649000000|2023-04-28 02:30:00|19977.9|19972.9|19993.4|19988.4|19994.4|19989.4|19955.9|19950.9|1545
1682649300000|2023-04-28 02:35:00|19992.9|19987.9|20005.4|20000.4|20012.4|20007.4|19988.9|19983.9|1270
1682649600000|2023-04-28 02:40:00|20006.4|20001.4|20001.9|19996.9|20007.4|20002.4|19981.9|19976.9|777
1682649900000|2023-04-28 02:45:00|20002.4|19997.4|20027.4|20022.4|20027.4|20022.4|20000.4|19995.4|940
1682650200000|2023-04-28 02:50:00|20027.9|20022.9|20026.4|20021.4|20041.9|20036.9|20016.4|20011.4|982
1682650500000|2023-04-28 02:55:00|20025.9|20020.9|20024.4|20019.4|20032.9|20027.9|20011.9|20006.9|603
1682650800000|2023-04-28 03:00:00|20025.4|20020.4|20009.4|20004.4|20037.9|20032.9|20001.4|19996.4|660
1682651100000|2023-04-28 03:05:00|20009.9|20004.9|19978.4|19973.4|20011.4|20006.4|19972.4|19967.4|1003
1682651400000|2023-04-28 03:10:00|19977.9|19972.9|19979.9|19974.9|20000.9|19995.9|19971.9|19966.9|765
1682651700000|2023-04-28 03:15:00|19980.4|19975.4|19954.4|19949.4|19982.4|19977.4|19944.9|19939.9|938
1682652000000|2023-04-28 03:20:00|19952.9|19947.9|19931.4|19926.4|19971.9|19966.9|19924.4|19919.4|1169
1682652300000|2023-04-28 03:25:00|19932.4|19927.4|19944.4|19939.4|19957.4|19952.4|19927.9|19922.9|917
1682652600000|2023-04-28 03:30:00|19943.9|19938.9|19966.4|19961.4|19966.4|19961.4|19943.9|19938.9|665
1682652900000|2023-04-28 03:35:00|19965.9|19960.9|19974.9|19969.9|19984.9|19979.9|19963.4|19958.4|608
1682653200000|2023-04-28 03:40:00|19974.4|19969.4|19992.4|19987.4|19997.4|19992.4|19974.4|19969.4|568
1682653500000|2023-04-28 03:45:00|19992.9|19987.9|19996.4|19991.4|20003.9|19998.9|19990.4|19985.4|528
1682653800000|2023-04-28 03:50:00|19996.9|19991.9|20000.4|19995.4|20011.4|20006.4|19995.4|19990.4|565
1682654100000|2023-04-28 03:55:00|20000.9|19995.9|20003.4|19998.4|20007.4|20002.4|19997.9|19992.9|433
1682654400000|2023-04-28 04:00:00|20002.9|19997.9|20018.6|19988.6|20024|19997.9|20002.9|19984.2|0
1682654700000|2023-04-28 04:05:00|20019.3|19989.3|20019.3|19989.3|20020.1|19990.1|20013.4|19983.4|0
1682655000000|2023-04-28 04:10:00|20018.9|19988.9|20021.1|19991.1|20021.8|19991.8|20017.6|19987.6|0
1682655300000|2023-04-28 04:15:00|20021.8|19991.8|20022.6|19992.6|20024.5|19994.5|20021.1|19991.1|0
1682655600000|2023-04-28 04:20:00|20022.2|19992.2|20020.8|19990.8|20022.6|19992.6|20020.3|19990.3|0
1682655900000|2023-04-28 04:25:00|20020.1|19990.1|20018.3|19988.3|20020.1|19990.1|20017.4|19987.4|0
1682656200000|2023-04-28 04:30:00|20017.6|19987.6|20018|19988|20020.9|19990.9|20017.6|19987.6|0
1682656500000|2023-04-28 04:35:00|20018.1|19988.1|20013.9|19983.9|20018.1|19988.1|20012.8|19982.8|0
1682656800000|2023-04-28 04:40:00|20013.2|19983.2|20014.3|19984.3|20014.9|19984.9|20012.5|19982.5|0
1682657100000|2023-04-28 04:45:00|20013.6|19983.6|20013.6|19983.6|20015|19985|20012.6|19982.6|0
1682657400000|2023-04-28 04:50:00|20013.3|19983.3|20014|19984|20015.4|19985.4|20013.3|19983.3|0
1682657700000|2023-04-28 04:55:00|20014.7|19984.7|20014.7|19984.7|20015.4|19985.4|20012.6|19982.6|12
1682658000000|2023-04-28 05:00:00|20014|19984|19982.4|19977.4|20014|19993.4|19978.4|19973.4|891
1682658300000|2023-04-28 05:05:00|19982.9|19977.9|19956.4|19951.4|19983.9|19978.9|19954.9|19949.9|781
1682658600000|2023-04-28 05:10:00|19955.9|19950.9|19976.9|19971.9|19979.4|19974.4|19952.9|19947.9|954
1682658900000|2023-04-28 05:15:00|19973.9|19968.9|19977.4|19972.4|19990.4|19985.4|19962.4|19957.4|755
1682659200000|2023-04-28 05:20:00|19978.4|19973.4|19950.4|19945.4|19979.9|19974.9|19947.9|19942.9|660
1682659500000|2023-04-28 05:25:00|19950.9|19945.9|19965.4|19960.4|19970.4|19965.4|19950.9|19945.9|827
1682659800000|2023-04-28 05:30:00|19964.9|19959.9|19989.4|19984.4|19997.4|19992.4|19962.4|19957.4|1036
1682660100000|2023-04-28 05:35:00|19989.9|19984.9|19978.9|19973.9|20003.9|19998.9|19978.4|19973.4|948
1682660400000|2023-04-28 05:40:00|19979.4|19974.4|19964.4|19959.4|19982.4|19977.4|19947.4|19942.4|879
1682660700000|2023-04-28 05:45:00|19963.9|19958.9|19930.4|19925.4|19963.9|19958.9|19926.9|19921.9|871
1682661000000|2023-04-28 05:50:00|19929.9|19924.9|19874.4|19869.4|19937.9|19932.9|19873.9|19868.9|1911
1682661300000|2023-04-28 05:55:00|19873.9|19868.9|19878.4|19873.4|19885.9|19880.9|19860.9|19855.9|1531
1682661600000|2023-04-28 06:00:00|19880.4|19875.4|19911.4|19906.4|19911.4|19906.4|19874.4|19869.4|1367
1682661900000|2023-04-28 06:05:00|19910.4|19905.4|19915.4|19910.4|19917.9|19912.9|19894.9|19889.9|817
1682662200000|2023-04-28 06:10:00|19917.4|19912.4|19902.4|19897.4|19922.4|19917.4|19901.9|19896.9|660
1682662500000|2023-04-28 06:15:00|19902.9|19897.9|19928.4|19923.4|19934.4|19929.4|19901.9|19896.9|841
1682662800000|2023-04-28 06:20:00|19927.9|19922.9|19936.4|19931.4|19936.9|19931.9|19921.9|19916.9|646
1682663100000|2023-04-28 06:25:00|19935.9|19930.9|19954.9|19949.9|19959.9|19954.9|19929.4|19924.4|988
1682663400000|2023-04-28 06:30:00|19953.4|19948.4|19922.4|19917.4|19956.9|19951.9|19914.4|19909.4|958
1682663700000|2023-04-28 06:35:00|19925.4|19920.4|19939.4|19934.4|19942.9|19937.9|19921.9|19916.9|662
1682664000000|2023-04-28 06:40:00|19938.9|19933.9|19971.9|19966.9|19975.4|19970.4|19937.4|19932.4|1386
1682664300000|2023-04-28 06:45:00|19966.4|19961.4|20000.9|19995.9|20002.4|19997.4|19963.4|19958.4|1321
1682664600000|2023-04-28 06:50:00|20001.4|19996.4|20014.4|20009.4|20025.9|20020.9|20001.4|19996.4|1648
1682664900000|2023-04-28 06:55:00|20013.9|20008.9|20004.4|19999.4|20018.4|20013.4|19997.9|19992.9|1234
1682665200000|2023-04-28 07:00:00|20005.4|20000.4|20024.4|20019.4|20035.4|20030.4|19998.4|19993.4|1374
1682665500000|2023-04-28 07:05:00|20023.9|20018.9|20004.4|19999.4|20041.4|20036.4|19998.4|19993.4|1354
1682665800000|2023-04-28 07:10:00|20003.9|19998.9|19974.9|19969.9|20008.4|20003.4|19972.9|19967.9|1073
1682666100000|2023-04-28 07:15:00|19974.4|19969.4|19982.9|19977.9|19986.4|19981.4|19965.9|19960.9|951
1682666400000|2023-04-28 07:20:00|19981.4|19976.4|19965.9|19960.9|19982.4|19977.4|19957.4|19952.4|701
1682666700000|2023-04-28 07:25:00|19966.4|19961.4|19952.9|19947.9|19973.9|19968.9|19951.4|19946.4|506
1682667000000|2023-04-28 07:30:00|19952.4|19947.4|19939.9|19934.9|19962.4|19957.4|19936.9|19931.9|775
1682667300000|2023-04-28 07:35:00|19940.4|19935.4|19937.4|19932.4|19940.4|19935.4|19921.4|19916.4|920
1682667600000|2023-04-28 07:40:00|19937.9|19932.9|19922.4|19917.4|19944.4|19939.4|19917.4|19912.4|756
1682667900000|2023-04-28 07:45:00|19922.9|19917.9|19940.4|19935.4|19941.4|19936.4|19917.4|19912.4|648
1682668200000|2023-04-28 07:50:00|19939.4|19934.4|19945.9|19940.9|19958.9|19953.9|19938.4|19933.4|815
1682668500000|2023-04-28 07:55:00|19944.9|19939.9|19951.9|19946.9|19953.9|19948.9|19937.9|19932.9|1070
1682668800000|2023-04-28 08:00:00|19952.4|19947.4|19905.9|19900.9|19955.9|19950.9|19899.9|19894.9|1865
1682669100000|2023-04-28 08:05:00|19905.4|19900.4|19881.9|19876.9|19905.9|19900.9|19872.4|19867.4|2038
1682669400000|2023-04-28 08:10:00|19880.4|19875.4|19886.9|19881.9|19904.9|19899.9|19877.4|19872.4|1396
1682669700000|2023-04-28 08:15:00|19886.4|19881.4|19890.9|19885.9|19893.9|19888.9|19871.9|19866.9|690
1682670000000|2023-04-28 08:20:00|19891.4|19886.4|19872.4|19867.4|19892.9|19887.9|19872.4|19867.4|657
1682670300000|2023-04-28 08:25:00|19873.4|19868.4|19841.9|19836.9|19876.4|19871.4|19841.4|19836.4|1777
1682670600000|2023-04-28 08:30:00|19855|19825|19868.2|19838.2|19869.9|19839.9|19847.9|19817.9|0
1682670900000|2023-04-28 08:35:00|19867.9|19837.9|19864.7|19834.7|19875.2|19845.2|19859.2|19829.2|0
1682671200000|2023-04-28 08:40:00|19865|19835|19865.8|19835.8|19868.1|19838.1|19862.8|19832.8|0
1682671500000|2023-04-28 08:45:00|19864.3|19834.3|19861.3|19831.3|19865.4|19835.4|19858.5|19828.5|0
1682671800000|2023-04-28 08:50:00|19860.9|19830.9|19861|19831|19863.4|19833.4|19856.9|19826.9|0
1682672100000|2023-04-28 08:55:00|19860.2|19830.2|19862.4|19832.4|19864.6|19834.6|19856.7|19826.7|0
1682672400000|2023-04-28 09:00:00|19863.1|19833.1|19862.5|19832.5|19863.1|19833.1|19858.6|19828.6|0
1682672700000|2023-04-28 09:05:00|19861.8|19831.8|19859.7|19829.7|19868.2|19838.2|19859|19829|0
1682673000000|2023-04-28 09:10:00|19859.4|19829.4|19878.2|19848.2|19881.1|19851.1|19858.7|19828.7|0
1682673300000|2023-04-28 09:15:00|19850.4|19842.4|19855.4|19847.4|19855.9|19847.9|19832.4|19824.4|297
1682673600000|2023-04-28 09:20:00|19854.4|19846.4|19879.9|19871.9|19881.4|19873.4|19854.4|19846.4|334
1682673900000|2023-04-28 09:25:00|19879.4|19871.4|19871.9|19863.9|19881.9|19873.9|19863.4|19855.4|83
1682674200000|2023-04-28 09:30:00|19871.4|19863.4|19873.4|19865.4|19873.9|19865.9|19864.9|19856.9|91
1682674500000|2023-04-28 09:35:00|19873.9|19865.9|19880.9|19872.9|19883.4|19875.4|19872.4|19864.4|77
1682674800000|2023-04-28 09:40:00|19880.4|19872.4|19880.4|19872.4|19885.9|19877.9|19877.4|19869.4|23
1682675100000|2023-04-28 09:45:00|19879.9|19871.9|19883.4|19875.4|19886.4|19878.4|19875.9|19867.9|15
1682675400000|2023-04-28 09:50:00|19882.9|19874.9|19879.4|19871.4|19886.9|19878.9|19872.9|19864.9|80
1682675700000|2023-04-28 09:55:00|19878.9|19870.9|19885.4|19877.4|19893.4|19885.4|19878.4|19870.4|95
1682676000000|2023-04-28 10:00:00|19884.4|19876.4|19888.9|19880.9|19890.9|19882.9|19875.4|19867.4|37
1682676300000|2023-04-28 10:05:00|19889.4|19881.4|19888.9|19880.9|19889.9|19881.9|19880.4|19872.4|15
1682676600000|2023-04-28 10:10:00|19889.9|19881.9|19897.4|19889.4|19898.9|19890.9|19886.4|19878.4|43
1682676900000|2023-04-28 10:15:00|19896.9|19888.9|19895.4|19887.4|19897.9|19889.9|19891.9|19883.9|13
1682677200000|2023-04-28 10:20:00|19895.9|19887.9|19906.4|19898.4|19907.9|19899.9|19893.4|19885.4|62
1682677500000|2023-04-28 10:25:00|19905.9|19897.9|19897.4|19889.4|19906.4|19898.4|19897.4|19889.4|15
1682677800000|2023-04-28 10:30:00|19897.9|19889.9|19890.4|19882.4|19899.4|19891.4|19883.9|19875.9|75
1682678100000|2023-04-28 10:35:00|19889.9|19881.9|19893.4|19885.4|19894.4|19886.4|19888.4|19880.4|30
1682678400000|2023-04-28 10:40:00|19893.9|19885.9|19891.9|19883.9|19894.4|19886.4|19890.4|19882.4|86
1682678700000|2023-04-28 10:45:00|19891.4|19883.4|19884.4|19876.4|19891.4|19883.4|19882.4|19874.4|47
1682679000000|2023-04-28 10:50:00|19884.9|19876.9|19880.9|19872.9|19888.4|19880.4|19879.9|19871.9|31
1682679300000|2023-04-28 10:55:00|19878.9|19870.9|19880.4|19872.4|19884.4|19876.4|19877.9|19869.9|37
1682679600000|2023-04-28 11:00:00|19879.9|19871.9|19884.4|19876.4|19888.4|19880.4|19879.4|19871.4|37
1682679900000|2023-04-28 11:05:00|19884.9|19876.9|19887.4|19879.4|19887.9|19879.9|19884.4|19876.4|13
1682680200000|2023-04-28 11:10:00|19887.9|19879.9|19897.4|19889.4|19898.4|19890.4|19886.9|19878.9|44
1682680500000|2023-04-28 11:15:00|19896.9|19888.9|19899.9|19891.9|19902.9|19894.9|19895.9|19887.9|20
1682680800000|2023-04-28 11:20:00|19900.4|19892.4|19903.9|19895.9|19905.4|19897.4|19900.4|19892.4|13
1682681100000|2023-04-28 11:25:00|19904.4|19896.4|19911.9|19903.9|19913.4|19905.4|19903.4|19895.4|46
1682681400000|2023-04-28 11:30:00|19911.4|19903.4|19900.9|19892.9|19912.4|19904.4|19900.9|19892.9|18
1682681700000|2023-04-28 11:35:00|19899.4|19891.4|19898.4|19890.4|19904.9|19896.9|19896.9|19888.9|21
1682682000000|2023-04-28 11:40:00|19898.9|19890.9|19900.9|19892.9|19902.9|19894.9|19897.4|19889.4|13
1682682300000|2023-04-28 11:45:00|19900.4|19892.4|19913.9|19905.9|19914.4|19906.4|19900.4|19892.4|67
1682682600000|2023-04-28 11:50:00|19915.4|19907.4|19910.4|19902.4|19919.4|19911.4|19909.4|19901.4|62
1682682900000|2023-04-28 11:55:00|19909.9|19901.9|19901.4|19893.4|19909.9|19901.9|19900.4|19892.4|33
1682683200000|2023-04-28 12:00:00|19900.9|19892.9|19901.4|19893.4|19903.4|19895.4|19891.4|19883.4|64
1682683500000|2023-04-28 12:05:00|19901.9|19893.9|19902.4|19894.4|19906.9|19898.9|19899.9|19891.9|40
1682683800000|2023-04-28 12:10:00|19902.9|19894.9|19899.9|19891.9|19904.4|19896.4|19898.9|19890.9|61
1682684100000|2023-04-28 12:15:00|19900.4|19892.4|19894.9|19886.9|19901.9|19893.9|19891.9|19883.9|125
1682684400000|2023-04-28 12:20:00|19894.4|19886.4|19904.4|19896.4|19907.4|19899.4|19893.9|19885.9|27
1682684700000|2023-04-28 12:25:00|19904.9|19896.9|19904.4|19896.4|19914.4|19906.4|19902.9|19894.9|68
1682685000000|2023-04-28 12:30:00|19904.9|19896.9|19910.9|19902.9|19936.4|19928.4|19887.4|19879.4|297
1682685300000|2023-04-28 12:35:00|19909.4|19901.4|19910.4|19902.4|19919.4|19911.4|19904.4|19896.4|37
1682685600000|2023-04-28 12:40:00|19910.9|19902.9|19924.9|19916.9|19927.9|19919.9|19909.9|19901.9|39
1682685900000|2023-04-28 12:45:00|19924.4|19916.4|19918.9|19910.9|19927.9|19919.9|19918.9|19910.9|61
1682686200000|2023-04-28 12:50:00|19918.4|19910.4|19933.4|19925.4|19937.4|19929.4|19913.9|19905.9|64
1682686500000|2023-04-28 12:55:00|19933.9|19925.9|19933.4|19925.4|19936.4|19928.4|19926.9|19918.9|58
1682686800000|2023-04-28 13:00:00|19932.9|19924.9|19945.9|19937.9|19958.9|19950.9|19932.9|19924.9|265
1682687100000|2023-04-28 13:05:00|19946.4|19938.4|19948.4|19940.4|19953.9|19945.9|19941.4|19933.4|137
1682687400000|2023-04-28 13:10:00|19948.9|19940.9|19945.9|19937.9|19948.9|19940.9|19935.9|19927.9|89
1682687700000|2023-04-28 13:15:00|19946.9|19938.9|19939.4|19931.4|19949.4|19941.4|19931.9|19923.9|67
1682688000000|2023-04-28 13:20:00|19939.9|19931.9|19938.4|19930.4|19942.9|19934.9|19933.4|19925.4|31
1682688300000|2023-04-28 13:25:00|19937.9|19929.9|19929.9|19921.9|19943.4|19935.4|19922.4|19914.4|98
1682688600000|2023-04-28 13:30:00|19930.4|19922.4|19911.4|19903.4|19941.4|19933.4|19903.4|19895.4|654
1682688900000|2023-04-28 13:35:00|19911.9|19903.9|19914.9|19906.9|19943.9|19935.9|19911.9|19903.9|418
1682689200000|2023-04-28 13:40:00|19914.4|19906.4|19910.9|19902.9|19931.4|19923.4|19905.9|19897.9|284
1682689500000|2023-04-28 13:45:00|19911.4|19903.4|19948.9|19940.9|19953.9|19945.9|19910.4|19902.4|292
1682689800000|2023-04-28 13:50:00|19950.4|19942.4|19960.9|19952.9|19969.4|19961.4|19948.4|19940.4|305
1682690100000|2023-04-28 13:55:00|19960.4|19952.4|19946.9|19938.9|19963.4|19955.4|19946.9|19938.9|124
1682690400000|2023-04-28 14:00:00|19947.4|19939.4|19956.4|19948.4|19963.4|19955.4|19941.4|19933.4|286
1682690700000|2023-04-28 14:05:00|19955.9|19947.9|19982.4|19974.4|19988.4|19980.4|19953.4|19945.4|248
1682691000000|2023-04-28 14:10:00|19981.9|19973.9|19993.9|19985.9|20000.9|19992.9|19972.4|19964.4|356
1682691300000|2023-04-28 14:15:00|19995.4|19987.4|19990.4|19982.4|20000.9|19992.9|19984.4|19976.4|202
1682691600000|2023-04-28 14:20:00|19990.9|19982.9|20000.9|19992.9|20001.4|19993.4|19984.9|19976.9|136
1682691900000|2023-04-28 14:25:00|20000.4|19992.4|20008.4|20000.4|20008.9|20000.9|19995.4|19987.4|162
1682692200000|2023-04-28 14:30:00|20008.9|20000.9|20019.4|20011.4|20021.4|20013.4|20003.4|19995.4|247
1682692500000|2023-04-28 14:35:00|20019.9|20011.9|19996.9|19988.9|20021.9|20013.9|19991.9|19983.9|232
1682692800000|2023-04-28 14:40:00|19997.4|19989.4|20016.4|20008.4|20018.9|20010.9|19995.9|19987.9|190
1682693100000|2023-04-28 14:45:00|20016.9|20008.9|20024.9|20016.9|20036.4|20028.4|20005.4|19997.4|202
1682693400000|2023-04-28 14:50:00|20027.4|20019.4|20036.4|20028.4|20036.4|20028.4|20018.4|20010.4|147
1682693700000|2023-04-28 14:55:00|20035.9|20027.9|19996.9|19988.9|20036.9|20028.9|19987.4|19979.4|339
1682694000000|2023-04-28 15:00:00|19997.4|19989.4|19968.9|19960.9|19998.9|19990.9|19968.9|19960.9|227
1682694300000|2023-04-28 15:05:00|19968.4|19960.4|19989.9|19981.9|19989.9|19981.9|19968.4|19960.4|142
1682694600000|2023-04-28 15:10:00|19989.4|19981.4|19999.4|19991.4|20000.4|19992.4|19986.9|19978.9|94
1682694900000|2023-04-28 15:15:00|19998.9|19990.9|20015.4|20007.4|20016.9|20008.9|19993.4|19985.4|109
1682695200000|2023-04-28 15:20:00|20015.9|20007.9|20002.4|19994.4|20015.9|20007.9|19982.4|19974.4|318
1682695500000|2023-04-28 15:25:00|20002.9|19994.9|20001.9|19993.9|20017.4|20009.4|20000.9|19992.9|194
1682695800000|2023-04-28 15:30:00|20002.4|19994.4|20009.4|20001.4|20019.9|20011.9|19998.9|19990.9|198
1682696100000|2023-04-28 15:35:00|20008.9|20000.9|20021.4|20013.4|20027.4|20019.4|20001.9|19993.9|211
1682696400000|2023-04-28 15:40:00|20020.9|20012.9|20024.4|20016.4|20027.4|20019.4|20016.4|20008.4|103
1682696700000|2023-04-28 15:45:00|20024.9|20016.9|20026.9|20018.9|20031.9|20023.9|20023.9|20015.9|74
1682697000000|2023-04-28 15:50:00|20026.4|20018.4|20027.4|20019.4|20031.9|20023.9|20022.4|20014.4|74
1682697300000|2023-04-28 15:55:00|20026.9|20018.9|20032.9|20024.9|20034.4|20026.4|20024.9|20016.9|64
1682697600000|2023-04-28 16:00:00|20033.4|20025.4|20037.9|20029.9|20043.4|20035.4|20029.9|20021.9|217
1682697900000|2023-04-28 16:05:00|20037.4|20029.4|20035.4|20027.4|20040.9|20032.9|20033.4|20025.4|87
1682698200000|2023-04-28 16:10:00|20035.9|20027.9|20029.4|20021.4|20035.9|20027.9|20025.9|20017.9|80
1682698500000|2023-04-28 16:15:00|20028.9|20020.9|20017.4|20009.4|20029.9|20021.9|20015.9|20007.9|114
1682698800000|2023-04-28 16:20:00|20017.9|20009.9|20016.9|20008.9|20020.9|20012.9|20006.4|19998.4|92
1682699100000|2023-04-28 16:25:00|20017.4|20009.4|20023.4|20015.4|20023.4|20015.4|20009.9|20001.9|68
1682699400000|2023-04-28 16:30:00|20022.9|20014.9|20030.9|20022.9|20033.4|20025.4|20022.4|20014.4|79
1682699700000|2023-04-28 16:35:00|20030.4|20022.4|20033.4|20025.4|20035.9|20027.9|20028.4|20020.4|16
1682700000000|2023-04-28 16:40:00|20032.9|20024.9|20038.9|20030.9|20040.4|20032.4|20031.9|20023.9|57
1682700300000|2023-04-28 16:45:00|20038.4|20030.4|20048.9|20040.9|20050.9|20042.9|20037.4|20029.4|158
1682700600000|2023-04-28 16:50:00|20049.4|20041.4|20045.9|20037.9|20049.4|20041.4|20037.4|20029.4|39
1682700900000|2023-04-28 16:55:00|20046.4|20038.4|20055.9|20047.9|20060.4|20052.4|20045.9|20037.9|91
1682701200000|2023-04-28 17:00:00|20055.4|20047.4|20048.4|20040.4|20055.4|20047.4|20037.9|20029.9|61
1682701500000|2023-04-28 17:05:00|20048.9|20040.9|20044.4|20036.4|20050.9|20042.9|20042.4|20034.4|52
1682701800000|2023-04-28 17:10:00|20043.9|20035.9|20050.9|20042.9|20052.9|20044.9|20041.9|20033.9|49
1682702100000|2023-04-28 17:15:00|20051.4|20043.4|20037.9|20029.9|20051.4|20043.4|20036.4|20028.4|72
1682702400000|2023-04-28 17:20:00|20038.4|20030.4|20039.9|20031.9|20041.9|20033.9|20036.4|20028.4|38
1682702700000|2023-04-28 17:25:00|20039.4|20031.4|20055.4|20047.4|20055.9|20047.9|20039.4|20031.4|52
1682703000000|2023-04-28 17:30:00|20055.9|20047.9|20050.9|20042.9|20060.4|20052.4|20050.4|20042.4|47
1682703300000|2023-04-28 17:35:00|20050.4|20042.4|20053.4|20045.4|20054.4|20046.4|20043.4|20035.4|46
1682703600000|2023-04-28 17:40:00|20053.9|20045.9|20054.4|20046.4|20059.4|20051.4|20052.4|20044.4|37
1682703900000|2023-04-28 17:45:00|20054.9|20046.9|20052.4|20044.4|20056.4|20048.4|20047.9|20039.9|39
1682704200000|2023-04-28 17:50:00|20051.9|20043.9|20045.4|20037.4|20053.4|20045.4|20039.9|20031.9|67
1682704500000|2023-04-28 17:55:00|20044.9|20036.9|20048.9|20040.9|20049.4|20041.4|20041.4|20033.4|32
1682704800000|2023-04-28 18:00:00|20049.4|20041.4|20057.4|20049.4|20062.4|20054.4|20048.9|20040.9|54
1682705100000|2023-04-28 18:05:00|20057.9|20049.9|20052.4|20044.4|20057.9|20049.9|20049.4|20041.4|37
1682705400000|2023-04-28 18:10:00|20052.9|20044.9|20045.4|20037.4|20052.9|20044.9|20039.9|20031.9|34
1682705700000|2023-04-28 18:15:00|20044.9|20036.9|20057.4|20049.4|20066.4|20058.4|20040.4|20032.4|275
1682706000000|2023-04-28 18:20:00|20057.9|20049.9|20062.4|20054.4|20065.9|20057.9|20053.4|20045.4|13
1682706300000|2023-04-28 18:25:00|20061.9|20053.9|20055.4|20047.4|20061.9|20053.9|20050.4|20042.4|40
1682706600000|2023-04-28 18:30:00|20055.9|20047.9|20054.9|20046.9|20061.9|20053.9|20050.9|20042.9|44
1682706900000|2023-04-28 18:35:00|20054.4|20046.4|20040.9|20032.9|20054.4|20046.4|20037.4|20029.4|47
1682707200000|2023-04-28 18:40:00|20040.4|20032.4|20044.4|20036.4|20052.4|20044.4|20037.9|20029.9|34
1682707500000|2023-04-28 18:45:00|20043.9|20035.9|20042.9|20034.9|20051.4|20043.4|20038.9|20030.9|44
1682707800000|2023-04-28 18:50:00|20043.4|20035.4|20045.9|20037.9|20053.4|20045.4|20038.4|20030.4|106
1682708100000|2023-04-28 18:55:00|20046.4|20038.4|20055|20025|20055.2|20041.9|20042.4|20025|79
1682708400000|2023-04-28 19:00:00|20054.8|20024.8|20056.6|20026.6|20057|20027|20054.3|20024.3|0
1682708700000|2023-04-28 19:05:00|20056.4|20026.4|20060.8|20030.8|20061.3|20031.3|20055.9|20025.9|0
1682709000000|2023-04-28 19:10:00|20061|20031|20059.1|20029.1|20064.8|20034.8|20058.5|20028.5|0
1682709300000|2023-04-28 19:15:00|20058.9|20028.9|20063.2|20033.2|20077.1|20047.1|20056.8|20026.8|0
1682709600000|2023-04-28 19:20:00|20060.6|20030.6|20046.4|20016.4|20060.6|20030.6|20045.7|20015.7|0
1682709900000|2023-04-28 19:25:00|20046.6|20016.6|20034.9|20004.9|20047.3|20017.3|20033.9|20003.9|0
1682710200000|2023-04-28 19:30:00|20035.1|20005.1|20025.6|19995.6|20038.9|20008.9|20023.1|19993.1|0
1682710500000|2023-04-28 19:35:00|20025.4|19995.4|20020.6|19990.6|20027.2|19997.2|20019.5|19989.5|0
1682710800000|2023-04-28 19:40:00|20020.4|19990.4|20038.8|20008.8|20039|20009|20019.7|19989.7|0
1682711100000|2023-04-28 19:45:00|20038.6|20008.6|20027.5|19997.5|20038.6|20008.6|20020.2|19990.2|0
1682711400000|2023-04-28 19:50:00|20027|19997|20040.2|20010.2|20040.5|20010.5|20025.6|19995.6|0
1682711700000|2023-04-28 19:55:00|20040.3|20010.3|20061.6|20031.6|20061.6|20031.6|20039.9|20009.9|0
1682712000000|2023-04-28 20:00:00|20061.8|20031.8|20068|20038|20075.1|20045.1|20057.7|20027.7|0
1682712300000|2023-04-28 20:05:00|20067.3|20037.3|20073.9|20043.9|20073.9|20043.9|20065.6|20035.6|0
1682712600000|2023-04-28 20:10:00|20074.6|20044.6|20072.1|20042.1|20077.1|20047.1|20072.1|20042.1|0
1682712900000|2023-04-28 20:15:00|20072.8|20042.8|20070.5|20040.5|20074.5|20044.5|20070.5|20040.5|0
1682713200000|2023-04-28 20:20:00|20069.8|20039.8|20070.2|20040.2|20072.5|20042.5|20068.9|20038.9|0
1682713500000|2023-04-28 20:25:00|20069.5|20039.5|20066.9|20036.9|20070.2|20040.2|20066.2|20036.2|0
1682713800000|2023-04-28 20:30:00|20066.2|20036.2|20066.9|20036.9|20067.7|20037.7|20065.4|20035.4|0
1682714100000|2023-04-28 20:35:00|20067.6|20037.6|20067.7|20037.7|20068.5|20038.5|20066.9|20036.9|0
1682714400000|2023-04-28 20:40:00|20067|20037|20063.8|20033.8|20068.5|20038.5|20063.8|20033.8|0
1682714700000|2023-04-28 20:45:00|20063.9|20033.9|20066.2|20036.2|20068.5|20038.5|20063.8|20033.8|0
1682715000000|2023-04-28 20:50:00|20066.5|20036.5|20064|20034|20067.7|20037.7|20062.8|20032.8|0
1682715300000|2023-04-28 20:55:00|20064.3|20034.3|20035|20005|20064.4|20034.4|20034.6|20004.6|0
1682892000000|2023-04-30 22:00:00|20022.5|19992.5|20004.5|19974.5|20023|19993|20003.7|19973.7|0
1682892300000|2023-04-30 22:05:00|20005.2|19975.2|20006.2|19976.2|20007.8|19977.8|20004.5|19974.5|0
1682892600000|2023-04-30 22:10:00|20006.6|19976.6|20012.1|19982.1|20012.1|19982.1|20005.4|19975.4|0
1682892900000|2023-04-30 22:15:00|20013.5|19983.5|20015.3|19985.3|20019.2|19989.2|20012.9|19982.9|0
1682893200000|2023-04-30 22:20:00|20014.9|19984.9|20012.2|19982.2|20017.6|19987.6|20007.4|19977.4|0
1682893500000|2023-04-30 22:25:00|20012.9|19982.9|20009.8|19979.8|20014.5|19984.5|20009.8|19979.8|0
1682893800000|2023-04-30 22:30:00|20009.1|19979.1|20010.7|19980.7|20010.7|19980.7|20007.6|19977.6|0
1682894100000|2023-04-30 22:35:00|20009.3|19979.3|20001.3|19971.3|20010.7|19980.7|19999|19969|0
1682894400000|2023-04-30 22:40:00|20002|19972|20001.3|19971.3|20002.9|19972.9|19999|19969|0
1682894700000|2023-04-30 22:45:00|20000.6|19970.6|19999.7|19969.7|20001.5|19971.5|19996.5|19966.5|0
1682895000000|2023-04-30 22:50:00|19999.3|19969.3|19998.9|19968.9|20000.4|19970.4|19998.1|19968.1|0
1682895300000|2023-04-30 22:55:00|19998.2|19968.2|19998.8|19968.8|19998.9|19968.9|19995.6|19965.6|0
1682895600000|2023-04-30 23:00:00|19990.6|19960.6|19993.7|19963.7|19994.5|19964.5|19990.6|19960.6|0
1682895900000|2023-04-30 23:05:00|19994.4|19964.4|19996.8|19966.8|19997.6|19967.6|19993.7|19963.7|0
1682896200000|2023-04-30 23:10:00|19997.1|19967.1|19996.3|19966.3|19997.9|19967.9|19994.5|19964.5|0
1682896500000|2023-04-30 23:15:00|19997|19967|19995.5|19965.5|19997.1|19967.1|19994.8|19964.8|0
1682896800000|2023-04-30 23:20:00|19994.8|19964.8|19992.2|19962.2|19994.8|19964.8|19991.4|19961.4|0
1682897100000|2023-04-30 23:25:00|19992.9|19962.9|19994.1|19964.1|19995.6|19965.6|19992.2|19962.2|0
1682897400000|2023-04-30 23:30:00|19993.4|19963.4|19991|19961|19994.1|19964.1|19990.1|19960.1|0
1682897700000|2023-04-30 23:35:00|19990.3|19960.3|19987.1|19957.1|19991|19961|19986.3|19956.3|0
1682898000000|2023-04-30 23:40:00|19986.4|19956.4|19983.5|19953.5|19987.1|19957.1|19981.5|19951.5|0
1682898300000|2023-04-30 23:45:00|19983.4|19953.4|19987.4|19957.4|19988.2|19958.2|19982.6|19952.6|0
1682898600000|2023-04-30 23:50:00|19986.7|19956.7|19987.4|19957.4|19989|19959|19985.9|19955.9|0
1682898900000|2023-04-30 23:55:00|19986.7|19956.7|19985.5|19955.5|19992.1|19962.1|19985.4|19955.4|0
1682899200000|2023-05-01 00:00:00|19985.4|19955.4|19989.8|19959.8|19991.4|19961.4|19985.1|19955.1|0
1682899500000|2023-05-01 00:05:00|19990.5|19960.5|19995.7|19965.7|19995.7|19965.7|19990.5|19960.5|0
1682899800000|2023-05-01 00:10:00|19996.4|19966.4|19994.9|19964.9|19998.1|19968.1|19993.3|19963.3|0
1682900100000|2023-05-01 00:15:00|19995.6|19965.6|19985.5|19955.5|19996.5|19966.5|19981.5|19951.5|0
1682900400000|2023-05-01 00:20:00|19986.2|19956.2|19986.3|19956.3|19990.2|19960.2|19985.8|19955.8|0
1682900700000|2023-05-01 00:25:00|19985.9|19955.9|19989.4|19959.4|19990.2|19960.2|19983.1|19953.1|0
1682901000000|2023-05-01 00:30:00|19989.7|19959.7|19988.3|19958.3|19991.7|19961.7|19988.3|19958.3|0
1682901300000|2023-05-01 00:35:00|19989|19959|19988.3|19958.3|19990.6|19960.6|19988.3|19958.3|0
1682901600000|2023-05-01 00:40:00|19989|19959|19998.5|19968.5|20001.7|19971.7|19988.3|19958.3|0
1682901900000|2023-05-01 00:45:00|19999.2|19969.2|19999.2|19969.2|20000|19970|19994.6|19964.6|0
1682902200000|2023-05-01 00:50:00|19999.9|19969.9|19997.3|19967.3|20000.8|19970.8|19995.8|19965.8|0
1682902500000|2023-05-01 00:55:00|19998|19968|19999.7|19969.7|19999.7|19969.7|19995.7|19965.7|0
1682902800000|2023-05-01 01:00:00|20000|19970|19999.6|19969.6|20001.2|19971.2|19998.8|19968.8|0
1682903100000|2023-05-01 01:05:00|19998.9|19968.9|19995.2|19965.2|20000.4|19970.4|19995.2|19965.2|0
1682903400000|2023-05-01 01:10:00|19994.5|19964.5|19998.6|19968.6|20000.7|19970.7|19994.4|19964.4|0
1682903700000|2023-05-01 01:15:00|19997.9|19967.9|20001|19971|20001.8|19971.8|19997.9|19967.9|0
1682904000000|2023-05-01 01:20:00|20000.3|19970.3|19993.3|19963.3|20000.3|19970.3|19991.7|19961.7|0
1682904300000|2023-05-01 01:25:00|19992.5|19962.5|19994.1|19964.1|19995.6|19965.6|19992.4|19962.4|0
1682904600000|2023-05-01 01:30:00|19993.3|19963.3|19993.7|19963.7|19994.5|19964.5|19992.1|19962.1|0
1682904900000|2023-05-01 01:35:00|19993.4|19963.4|19992.1|19962.1|19995.3|19965.3|19990.6|19960.6|0
1682905200000|2023-05-01 01:40:00|19992.8|19962.8|19990.6|19960.6|19992.9|19962.9|19989.8|19959.8|0
1682905500000|2023-05-01 01:45:00|19989.9|19959.9|19988.2|19958.2|19991.4|19961.4|19988.2|19958.2|0
1682905800000|2023-05-01 01:50:00|19988.9|19958.9|19984.8|19954.8|19991.4|19961.4|19984.8|19954.8|0
1682906100000|2023-05-01 01:55:00|19985.1|19955.1|19987.1|19957.1|19988.7|19958.7|19984|19954|0
1682906400000|2023-05-01 02:00:00|19987.5|19957.5|19987|19957|19988.6|19958.6|19986.9|19956.9|0
1682906700000|2023-05-01 02:05:00|19987.4|19957.4|19987|19957|19988.6|19958.6|19987|19957|0
1682907000000|2023-05-01 02:10:00|19986.3|19956.3|19987|19957|19987|19957|19986.2|19956.2|0
1682907300000|2023-05-01 02:15:00|19986.3|19956.3|19989|19959|19989.7|19959.7|19986.2|19956.2|0
1682907600000|2023-05-01 02:20:00|19988.3|19958.3|19988.2|19958.2|19989|19959|19986.6|19956.6|0
1682907900000|2023-05-01 02:25:00|19987.5|19957.5|19990.2|19960.2|19990.2|19960.2|19987.4|19957.4|0
1682908200000|2023-05-01 02:30:00|19989.5|19959.5|19990.7|19960.7|19991|19961|19988.6|19958.6|0
1682908500000|2023-05-01 02:35:00|19991.4|19961.4|19992.6|19962.6|19993|19963|19991.4|19961.4|0
1682908800000|2023-05-01 02:40:00|19992.3|19962.3|20006.9|19976.9|20008.5|19978.5|19992.2|19962.2|0
1682909100000|2023-05-01 02:45:00|20007.6|19977.6|20012.4|19982.4|20014.8|19984.8|20006.9|19976.9|0
1682909400000|2023-05-01 02:50:00|20013.1|19983.1|20013.6|19983.6|20013.6|19983.6|20010.1|19980.1|0
1682909700000|2023-05-01 02:55:00|20014.3|19984.3|20025|19995|20025.8|19995.8|20014.3|19984.3|0
1682910000000|2023-05-01 03:00:00|20024.3|19994.3|20023.3|19993.3|20024.3|19994.3|20022.5|19992.5|0
1682910300000|2023-05-01 03:05:00|20022.6|19992.6|20022.5|19992.5|20024.1|19994.1|20020.9|19990.9|0
1682910600000|2023-05-01 03:10:00|20022.1|19992.1|20021.4|19991.4|20022.1|19992.1|20020.6|19990.6|0
1682910900000|2023-05-01 03:15:00|20021.8|19991.8|20006|19976|20021.8|19991.8|20004.5|19974.5|0
1682911200000|2023-05-01 03:20:00|20007.4|19977.4|20007.6|19977.6|20009.2|19979.2|20006|19976|0
1682911500000|2023-05-01 03:25:00|20008.3|19978.3|20011|19981|20012.6|19982.6|20008.3|19978.3|0
1682911800000|2023-05-01 03:30:00|20010.2|19980.2|20016.9|19986.9|20018.1|19988.1|20010.2|19980.2|0
1682912100000|2023-05-01 03:35:00|20017.2|19987.2|20023|19993|20023.2|19993.2|20016.1|19986.1|0
1682912400000|2023-05-01 03:40:00|20022.6|19992.6|20027|19997|20027.8|19997.8|20020.6|19990.6|0
1682912700000|2023-05-01 03:45:00|20026.3|19996.3|20025.5|19995.5|20027|19997|20024.7|19994.7|0
1682913000000|2023-05-01 03:50:00|20025.8|19995.8|20027.6|19997.6|20027.6|19997.6|20024.7|19994.7|0
1682913300000|2023-05-01 03:55:00|20026.9|19996.9|20024.6|19994.6|20027.2|19997.2|20023.8|19993.8|0
1682913600000|2023-05-01 04:00:00|20025|19995|20022.3|19992.3|20025.8|19995.8|20021.6|19991.6|0
1682913900000|2023-05-01 04:05:00|20022.7|19992.7|20022.3|19992.3|20023.9|19993.9|20022.3|19992.3|0
1682914200000|2023-05-01 04:10:00|20022.4|19992.4|20024|19994|20024|19994|20021.7|19991.7|0
1682914500000|2023-05-01 04:15:00|20024.8|19994.8|20023.2|19993.2|20025.5|19995.5|20023.2|19993.2|0
1682914800000|2023-05-01 04:20:00|20023.5|19993.5|20023.9|19993.9|20023.9|19993.9|20022.4|19992.4|0
1682915100000|2023-05-01 04:25:00|20023.2|19993.2|20024.8|19994.8|20024.8|19994.8|20022.4|19992.4|0
1682915400000|2023-05-01 04:30:00|20024.1|19994.1|20023.2|19993.2|20024.8|19994.8|20022.4|19992.4|0
1682915700000|2023-05-01 04:35:00|20022.9|19992.9|20020.8|19990.8|20022.9|19992.9|20020|19990|0
1682916000000|2023-05-01 04:40:00|20021.6|19991.6|20024|19994|20024|19994|20021.6|19991.6|0
1682916300000|2023-05-01 04:45:00|20024.7|19994.7|20024.8|19994.8|20024.8|19994.8|20023.2|19993.2|0
1682916600000|2023-05-01 04:50:00|20024.1|19994.1|20023.2|19993.2|20024.1|19994.1|20022.4|19992.4|0
1682916900000|2023-05-01 04:55:00|20023.6|19993.6|20024|19994|20024|19994|20022.4|19992.4|0
1682917200000|2023-05-01 05:00:00|20023.3|19993.3|20021.6|19991.6|20024|19994|20021.6|19991.6|0
1682917500000|2023-05-01 05:05:00|20021.2|19991.2|20021.2|19991.2|20021.9|19991.9|20018.4|19988.4|0
1682917800000|2023-05-01 05:10:00|20021.9|19991.9|20023.1|19993.1|20023.5|19993.5|20019.6|19989.6|0
1682918100000|2023-05-01 05:15:00|20023.5|19993.5|20024.3|19994.3|20025.1|19995.1|20022.7|19992.7|0
1682918400000|2023-05-01 05:20:00|20025|19995|20024.3|19994.3|20025.9|19995.9|20023.9|19993.9|0
1682918700000|2023-05-01 05:25:00|20023.6|19993.6|20024.3|19994.3|20025.9|19995.9|20023.5|19993.5|0
1682919000000|2023-05-01 05:30:00|20024|19994|20023.6|19993.6|20024.4|19994.4|20022.7|19992.7|0
1682919300000|2023-05-01 05:35:00|20024.3|19994.3|20023.6|19993.6|20024.4|19994.4|20022|19992|0
1682919600000|2023-05-01 05:40:00|20024.3|19994.3|20022|19992|20024.4|19994.4|20022|19992|0
1682919900000|2023-05-01 05:45:00|20022.4|19992.4|20023.6|19993.6|20023.6|19993.6|20021.2|19991.2|0
1682920200000|2023-05-01 05:50:00|20023.2|19993.2|20038.9|20008.9|20038.9|20008.9|20022.8|19992.8|0
1682920500000|2023-05-01 05:55:00|20038.5|20008.5|20045.5|20015.5|20046.3|20016.3|20035.8|20005.8|0
1682920800000|2023-05-01 06:00:00|20044.8|20014.8|20039.1|20009.1|20044.8|20014.8|20034.3|20004.3|0
1682921100000|2023-05-01 06:05:00|20039.4|20009.4|20040.6|20010.6|20044.6|20014.6|20039.4|20009.4|0
1682921400000|2023-05-01 06:10:00|20041.3|20011.3|20041.7|20011.7|20042.5|20012.5|20039.7|20009.7|0
1682921700000|2023-05-01 06:15:00|20041.4|20011.4|20041.5|20011.5|20042.5|20012.5|20039|20009|0
1682922000000|2023-05-01 06:20:00|20042.2|20012.2|20036.1|20006.1|20042.3|20012.3|20036.1|20006.1|0
1682922300000|2023-05-01 06:25:00|20036.8|20006.8|20040.8|20010.8|20040.8|20010.8|20036.8|20006.8|0
1682922600000|2023-05-01 06:30:00|20040.1|20010.1|20040.8|20010.8|20041.6|20011.6|20037.7|20007.7|0
1682922900000|2023-05-01 06:35:00|20041.5|20011.5|20038.8|20008.8|20041.6|20011.6|20038.1|20008.1|0
1682923200000|2023-05-01 06:40:00|20039.2|20009.2|20043.9|20013.9|20048.2|20018.2|20038.8|20008.8|0
1682923500000|2023-05-01 06:45:00|20043.1|20013.1|20044.3|20014.3|20044.6|20014.6|20041.9|20011.9|0
1682923800000|2023-05-01 06:50:00|20043.6|20013.6|20043.5|20013.5|20044.3|20014.3|20042.7|20012.7|0
1682924100000|2023-05-01 06:55:00|20042.8|20012.8|20044.8|20014.8|20045.1|20015.1|20042.3|20012.3|0
1682924400000|2023-05-01 07:00:00|20043.7|20013.7|20041.5|20011.5|20044.8|20014.8|20039.3|20009.3|0
1682924700000|2023-05-01 07:05:00|20041.1|20011.1|20041.9|20011.9|20043.1|20013.1|20040.7|20010.7|0
1682925000000|2023-05-01 07:10:00|20041.5|20011.5|20043|20013|20043.8|20013.8|20041.4|20011.4|0
1682925300000|2023-05-01 07:15:00|20042.6|20012.6|20044.6|20014.6|20044.6|20014.6|20042.2|20012.2|0
1682925600000|2023-05-01 07:20:00|20045.3|20015.3|20041.4|20011.4|20045.3|20015.3|20039.8|20009.8|0
1682925900000|2023-05-01 07:25:00|20041|20011|20042.7|20012.7|20043.8|20013.8|20038.6|20008.6|0
1682926200000|2023-05-01 07:30:00|20043.4|20013.4|20037.6|20007.6|20043.4|20013.4|20037.2|20007.2|0
1682926500000|2023-05-01 07:35:00|20036.9|20006.9|20034.9|20004.9|20036.9|20006.9|20032.9|20002.9|0
1682926800000|2023-05-01 07:40:00|20034.6|20004.6|20034.9|20004.9|20035.7|20005.7|20033.3|20003.3|0
1682927100000|2023-05-01 07:45:00|20034.2|20004.2|20032.7|20002.7|20035.8|20005.8|20032|20002|0
1682927400000|2023-05-01 07:50:00|20032|20002|20034.1|20004.1|20035.1|20005.1|20032|20002|0
1682927700000|2023-05-01 07:55:00|20034.4|20004.4|20034.8|20004.8|20036.9|20006.9|20034|20004|0
1682928000000|2023-05-01 08:00:00|20034.5|20004.5|20031.7|20001.7|20034.8|20004.8|20030.9|20000.9|0
1682928300000|2023-05-01 08:05:00|20032|20002|20026.1|19996.1|20032.5|20002.5|20026.1|19996.1|0
1682928600000|2023-05-01 08:10:00|20026.8|19996.8|20021.8|19991.8|20027.7|19997.7|20020.2|19990.2|0
1682928900000|2023-05-01 08:15:00|20021.1|19991.1|20019|19989|20021.1|19991.1|20017.9|19987.9|0
1682929200000|2023-05-01 08:20:00|20018.7|19988.7|20021.8|19991.8|20022.6|19992.6|20017.9|19987.9|0
1682929500000|2023-05-01 08:25:00|20022.5|19992.5|20020.9|19990.9|20023.4|19993.4|20020.1|19990.1|0
1682929800000|2023-05-01 08:30:00|20020.2|19990.2|20011.6|19981.6|20020.2|19990.2|20009.2|19979.2|0
1682930100000|2023-05-01 08:35:00|20011.4|19981.4|20012.9|19982.9|20013|19983|20011.4|19981.4|0
1682930400000|2023-05-01 08:40:00|20012.2|19982.2|19999.5|19969.5|20012.9|19982.9|19997.9|19967.9|0
1682930700000|2023-05-01 08:45:00|19998.8|19968.8|20001.9|19971.9|20001.9|19971.9|19997.9|19967.9|0
1682931000000|2023-05-01 08:50:00|20001.5|19971.5|20001.9|19971.9|20002.6|19972.6|19998.7|19968.7|0
1682931300000|2023-05-01 08:55:00|20001.1|19971.1|19999.5|19969.5|20001.9|19971.9|19998.7|19968.7|0
1682931600000|2023-05-01 09:00:00|19999.1|19969.1|20000.1|19970.1|20001.9|19971.9|19998.7|19968.7|0
1682931900000|2023-05-01 09:05:00|20000.4|19970.4|20001.9|19971.9|20001.9|19971.9|20000|19970|0
1682932200000|2023-05-01 09:10:00|20002.3|19972.3|20009.2|19979.2|20009.3|19979.3|20001.6|19971.6|0
1682932500000|2023-05-01 09:15:00|20008.8|19978.8|20013.2|19983.2|20013.2|19983.2|20008.4|19978.4|0
1682932800000|2023-05-01 09:20:00|20013.5|19983.5|20011.9|19981.9|20015.5|19985.5|20011.9|19981.9|0
1682933100000|2023-05-01 09:25:00|20011.5|19981.5|20011.1|19981.1|20012.7|19982.7|20009.5|19979.5|0
1682933400000|2023-05-01 09:30:00|20011.5|19981.5|20012.7|19982.7|20012.7|19982.7|20011.1|19981.1|0
1682933700000|2023-05-01 09:35:00|20012.3|19982.3|20010.3|19980.3|20012.3|19982.3|20010.3|19980.3|0
1682934000000|2023-05-01 09:40:00|20010|19980|20005.7|19975.7|20010|19980|20005.3|19975.3|0
1682934300000|2023-05-01 09:45:00|20006.4|19976.4|20006.5|19976.5|20008.1|19978.1|20005.7|19975.7|0
1682934600000|2023-05-01 09:50:00|20006.1|19976.1|20008.9|19978.9|20008.9|19978.9|20005.7|19975.7|0
1682934900000|2023-05-01 09:55:00|20008.5|19978.5|20009.6|19979.6|20010|19980|20006.5|19976.5|0
1682935200000|2023-05-01 10:00:00|20010|19980|20007.7|19977.7|20010|19980|20006.9|19976.9|0
1682935500000|2023-05-01 10:05:00|20007.3|19977.3|20009.6|19979.6|20010|19980|20006.9|19976.9|0
1682935800000|2023-05-01 10:10:00|20010.4|19980.4|20010|19980|20012.8|19982.8|20009.6|19979.6|0
1682936100000|2023-05-01 10:15:00|20010.4|19980.4|20006.5|19976.5|20010.4|19980.4|20006.5|19976.5|0
1682936400000|2023-05-01 10:20:00|20006.1|19976.1|20003.7|19973.7|20006.5|19976.5|20003.7|19973.7|0
1682936700000|2023-05-01 10:25:00|20004.4|19974.4|20006|19976|20007.6|19977.6|20004.4|19974.4|0
1682937000000|2023-05-01 10:30:00|20005.7|19975.7|20003.3|19973.3|20006.5|19976.5|20002.5|19972.5|0
1682937300000|2023-05-01 10:35:00|20004|19974|20004.1|19974.1|20005.7|19975.7|20003.3|19973.3|0
1682937600000|2023-05-01 10:40:00|20003.7|19973.7|20004.1|19974.1|20004.1|19974.1|19999.4|19969.4|0
1682937900000|2023-05-01 10:45:00|20004.8|19974.8|20008.4|19978.4|20008.8|19978.8|20004.8|19974.8|0
1682938200000|2023-05-01 10:50:00|20008|19978|20006.4|19976.4|20008.8|19978.8|20005.6|19975.6|0
1682938500000|2023-05-01 10:55:00|20007.1|19977.1|20008|19978|20008.8|19978.8|20006.4|19976.4|0
1682938800000|2023-05-01 11:00:00|20007.3|19977.3|20007.6|19977.6|20009.6|19979.6|20006.4|19976.4|0
1682939100000|2023-05-01 11:05:00|20007.3|19977.3|20008.8|19978.8|20009.6|19979.6|20007.2|19977.2|0
1682939400000|2023-05-01 11:10:00|20008.1|19978.1|20002.5|19972.5|20008.1|19978.1|20002.5|19972.5|0
1682939700000|2023-05-01 11:15:00|20001.8|19971.8|20004.1|19974.1|20005.6|19975.6|20000.1|19970.1|0
1682940000000|2023-05-01 11:20:00|20004.4|19974.4|20007.2|19977.2|20007.2|19977.2|20004.1|19974.1|0
1682940300000|2023-05-01 11:25:00|20006.9|19976.9|20003.3|19973.3|20007.2|19977.2|20003.3|19973.3|0
1682940600000|2023-05-01 11:30:00|20002.6|19972.6|20004.1|19974.1|20004.9|19974.9|20002.5|19972.5|0
1682940900000|2023-05-01 11:35:00|20004.8|19974.8|20005.6|19975.6|20006.4|19976.4|20004.8|19974.8|0
1682941200000|2023-05-01 11:40:00|20004.9|19974.9|20000.9|19970.9|20005.6|19975.6|20000.1|19970.1|0
1682941500000|2023-05-01 11:45:00|20001.6|19971.6|19994.9|19964.9|20001.7|19971.7|19993.8|19963.8|0
1682941800000|2023-05-01 11:50:00|19995.3|19965.3|19993.1|19963.1|19997.7|19967.7|19993.1|19963.1|0
1682942100000|2023-05-01 11:55:00|19993.8|19963.8|19992.4|19962.4|19994.7|19964.7|19990.8|19960.8|0
1682942400000|2023-05-01 12:00:00|19993.1|19963.1|19986.4|19956.4|19993.2|19963.2|19986.4|19956.4|0
1682942700000|2023-05-01 12:05:00|19986|19956|19990.5|19960.5|19990.5|19960.5|19986|19956|0
1682943000000|2023-05-01 12:10:00|19995.2|19965.2|19996|19966|20002.4|19972.4|19995.2|19965.2|0
1682943300000|2023-05-01 12:15:00|19996.7|19966.7|19997.1|19967.1|19997.9|19967.9|19991.6|19961.6|0
1682943600000|2023-05-01 12:20:00|19996.4|19966.4|19998.2|19968.2|19998.7|19968.7|19994.4|19964.4|0
1682943900000|2023-05-01 12:25:00|19998.3|19968.3|19997.5|19967.5|19999.1|19969.1|19995.2|19965.2|0
1682944200000|2023-05-01 12:30:00|19996.8|19966.8|19993.6|19963.6|19996.8|19966.8|19990.4|19960.4|0
1682944500000|2023-05-01 12:35:00|19993.9|19963.9|20004.5|19974.5|20004.5|19974.5|19993.6|19963.6|0
1682944800000|2023-05-01 12:40:00|20003.8|19973.8|20003.9|19973.9|20006.9|19976.9|20002.3|19972.3|0
1682945100000|2023-05-01 12:45:00|20003.2|19973.2|20001.2|19971.2|20003.9|19973.9|19999.2|19969.2|0
1682945400000|2023-05-01 12:50:00|20001.9|19971.9|20000.6|19970.6|20002.7|19972.7|20000.2|19970.2|0
1682945700000|2023-05-01 12:55:00|20001|19971|20004.2|19974.2|20005|19975|20000.2|19970.2|0
1682946000000|2023-05-01 13:00:00|20003.5|19973.5|20000.7|19970.7|20003.5|19973.5|19997.1|19967.1|0
1682946300000|2023-05-01 13:05:00|20000|19970|19996.3|19966.3|20001.9|19971.9|19996.3|19966.3|0
1682946600000|2023-05-01 13:10:00|19995.6|19965.6|19995.1|19965.1|19997.1|19967.1|19992.4|19962.4|0
1682946900000|2023-05-01 13:15:00|19994.8|19964.8|19992.1|19962.1|19997.5|19967.5|19992.1|19962.1|0
1682947200000|2023-05-01 13:20:00|19992.8|19962.8|19988.9|19958.9|19993.7|19963.7|19986.5|19956.5|0
1682947500000|2023-05-01 13:25:00|19987.8|19957.8|19994.4|19964.4|19994.4|19964.4|19986.5|19956.5|0
1682947800000|2023-05-01 13:30:00|19995.1|19965.1|20026|19996|20046|20016|19995.1|19965.1|0
1682948100000|2023-05-01 13:35:00|20025.8|19995.8|20087.2|20057.2|20087.2|20057.2|20015.7|19985.7|0
1682948400000|2023-05-01 13:40:00|20087.4|20057.4|20052.9|20022.9|20092.1|20062.1|20052.6|20022.6|0
1682948700000|2023-05-01 13:45:00|20053|20023|20043.9|20013.9|20055.2|20025.2|20037.5|20007.5|0
1682949000000|2023-05-01 13:50:00|20044|20014|20036.4|20006.4|20054.5|20024.5|20036.4|20006.4|0
1682949300000|2023-05-01 13:55:00|20036.2|20006.2|20016.4|19986.4|20036.6|20006.6|20013|19983|0
1682949600000|2023-05-01 14:00:00|20015.2|19985.2|19993.1|19963.1|20015.2|19985.2|19976.2|19946.2|0
1682949900000|2023-05-01 14:05:00|19993.3|19963.3|19981.8|19951.8|20005.8|19975.8|19977.9|19947.9|0
1682950200000|2023-05-01 14:10:00|19982|19952|19981.6|19951.6|20002.6|19972.6|19980.7|19950.7|0
1682950500000|2023-05-01 14:15:00|19981.2|19951.2|19991.4|19961.4|20006|19976|19980.7|19950.7|0
1682950800000|2023-05-01 14:20:00|19991.2|19961.2|19981.2|19951.2|20005.5|19975.5|19977.8|19947.8|0
1682951100000|2023-05-01 14:25:00|19981|19951|20007.2|19977.2|20007.6|19977.6|19981|19951|0
1682951400000|2023-05-01 14:30:00|20007.3|19977.3|20031.6|20001.6|20031.6|20001.6|20003.6|19973.6|0
1682951700000|2023-05-01 14:35:00|20031.4|20001.4|20027.6|19997.6|20046.5|20016.5|20027.6|19997.6|0
1682952000000|2023-05-01 14:40:00|20027.7|19997.7|20027.8|19997.8|20031|20001|20009.1|19979.1|0
1682952300000|2023-05-01 14:45:00|20028|19998|20043.8|20013.8|20043.8|20013.8|20027.8|19997.8|0
1682952600000|2023-05-01 14:50:00|20043.6|20013.6|20012.6|19982.6|20043.6|20013.6|20012|19982|0
1682952900000|2023-05-01 14:55:00|20012.5|19982.5|20038.7|20008.7|20039.3|20009.3|20012.2|19982.2|0
1682953200000|2023-05-01 15:00:00|20038.9|20008.9|20035.1|20005.1|20049.6|20019.6|20034|20004|0
1682953500000|2023-05-01 15:05:00|20034.9|20004.9|20024.6|19994.6|20041.7|20011.7|20019.4|19989.4|0
1682953800000|2023-05-01 15:10:00|20024.4|19994.4|20008.6|19978.6|20025.2|19995.2|20005.1|19975.1|0
1682954100000|2023-05-01 15:15:00|20008.4|19978.4|20014.1|19984.1|20014.6|19984.6|19994.1|19964.1|0
1682954400000|2023-05-01 15:20:00|20013.9|19983.9|20008.8|19978.8|20016.3|19986.3|20003.8|19973.8|0
1682954700000|2023-05-01 15:25:00|20008.6|19978.6|20007.3|19977.3|20009|19979|19999.8|19969.8|0
1682955000000|2023-05-01 15:30:00|20006.7|19976.7|20002.5|19972.5|20006.7|19976.7|19995.7|19965.7|0
1682955300000|2023-05-01 15:35:00|20002.7|19972.7|20013.7|19983.7|20015|19985|20002.3|19972.3|0
1682955600000|2023-05-01 15:40:00|20013.5|19983.5|20014.8|19984.8|20019.3|19989.3|20006.8|19976.8|0
1682955900000|2023-05-01 15:45:00|20014.6|19984.6|20019.4|19989.4|20020.8|19990.8|20014.3|19984.3|0
1682956200000|2023-05-01 15:50:00|20019.2|19989.2|20018.6|19988.6|20024.6|19994.6|20017.9|19987.9|0
1682956500000|2023-05-01 15:55:00|20018.4|19988.4|20030.7|20000.7|20031.2|20001.2|20017.4|19987.4|0
1682956800000|2023-05-01 16:00:00|20030.6|20000.6|20031.2|20001.2|20032.3|20002.3|20027.6|19997.6|0
1682957100000|2023-05-01 16:05:00|20031.4|20001.4|20033.7|20003.7|20034|20004|20029.5|19999.5|0
1682957400000|2023-05-01 16:10:00|20033.9|20003.9|20030.6|20000.6|20034.6|20004.6|20029.4|19999.4|0
1682957700000|2023-05-01 16:15:00|20030.5|20000.5|20026.1|19996.1|20031.9|20001.9|20025.7|19995.7|0
1682958000000|2023-05-01 16:20:00|20026.3|19996.3|20026.7|19996.7|20027.2|19997.2|20025.9|19995.9|0
1682958300000|2023-05-01 16:25:00|20026.5|19996.5|20030|20000|20030.8|20000.8|20023.5|19993.5|0
1682958600000|2023-05-01 16:30:00|20030.2|20000.2|20038.7|20008.7|20040|20010|20030.2|20000.2|0
1682958900000|2023-05-01 16:35:00|20038.9|20008.9|20038.4|20008.4|20040.1|20010.1|20035.9|20005.9|0
1682959200000|2023-05-01 16:40:00|20038.2|20008.2|20038.3|20008.3|20040|20010|20037.8|20007.8|0
1682959500000|2023-05-01 16:45:00|20038.1|20008.1|20031.2|20001.2|20038.5|20008.5|20031.2|20001.2|0
1682959800000|2023-05-01 16:50:00|20031.4|20001.4|20042.3|20012.3|20043.2|20013.2|20031.2|20001.2|0
1682960100000|2023-05-01 16:55:00|20042.5|20012.5|20043.2|20013.2|20044|20014|20041.9|20011.9|0
1682960400000|2023-05-01 17:00:00|20043.1|20013.1|20041.8|20011.8|20049.1|20019.1|20041.4|20011.4|0
1682960700000|2023-05-01 17:05:00|20042|20012|20042.2|20012.2|20046.1|20016.1|20042|20012|0
1682961000000|2023-05-01 17:10:00|20042.4|20012.4|20040.2|20010.2|20043.7|20013.7|20040|20010|0
1682961300000|2023-05-01 17:15:00|20040.1|20010.1|20028.8|19998.8|20040.1|20010.1|20028|19998|0
1682961600000|2023-05-01 17:20:00|20029|19999|20035.1|20005.1|20035.5|20005.5|20028.2|19998.2|0
1682961900000|2023-05-01 17:25:00|20035.3|20005.3|20024.6|19994.6|20035.5|20005.5|20022|19992|0
1682962200000|2023-05-01 17:30:00|20024.4|19994.4|20010.5|19980.5|20024.6|19994.6|20009|19979|0
1682962500000|2023-05-01 17:35:00|20010.3|19980.3|19973.1|19943.1|20010.7|19980.7|19970.1|19940.1|0
1682962800000|2023-05-01 17:40:00|19973.3|19943.3|19979.4|19949.4|19980.5|19950.5|19973.3|19943.3|0
1682963100000|2023-05-01 17:45:00|19979.6|19949.6|19983.1|19953.1|19984.1|19954.1|19976.2|19946.2|0
1682963400000|2023-05-01 17:50:00|19982.9|19952.9|19984.7|19954.7|19986.2|19956.2|19982.7|19952.7|0
1682963700000|2023-05-01 17:55:00|19984.9|19954.9|19984.1|19954.1|19984.9|19954.9|19981.9|19951.9|0
1682964000000|2023-05-01 18:00:00|19983.9|19953.9|19977.6|19947.6|19984.1|19954.1|19977.4|19947.4|0
1682964300000|2023-05-01 18:05:00|19977.4|19947.4|19983.9|19953.9|19983.9|19953.9|19977.4|19947.4|0
1682964600000|2023-05-01 18:10:00|19984.1|19954.1|19987|19957|19991.7|19961.7|19982.4|19952.4|0
1682964900000|2023-05-01 18:15:00|19987.2|19957.2|19980.7|19950.7|19987.2|19957.2|19980.5|19950.5|0
1682965200000|2023-05-01 18:20:00|19980.9|19950.9|19985.5|19955.5|19994.5|19964.5|19980.7|19950.7|0
1682965500000|2023-05-01 18:25:00|19985.1|19955.1|19977.9|19947.9|19985.9|19955.9|19976.7|19946.7|0
1682965800000|2023-05-01 18:30:00|19977.8|19947.8|19951.8|19921.8|19977.9|19947.9|19951.1|19921.1|0
1682966100000|2023-05-01 18:35:00|19951.6|19921.6|19959.6|19929.6|19960|19930|19946|19916|0
1682966400000|2023-05-01 18:40:00|19959.8|19929.8|19971.3|19941.3|19971.8|19941.8|19957.7|19927.7|0
1682966700000|2023-05-01 18:45:00|19971.2|19941.2|19969|19939|19974.5|19944.5|19964.5|19934.5|0
1682967000000|2023-05-01 18:50:00|19969.2|19939.2|19969.2|19939.2|19974.8|19944.8|19967.3|19937.3|0
1682967300000|2023-05-01 18:55:00|19969|19939|19973.2|19943.2|19974.1|19944.1|19968.5|19938.5|0
1682967600000|2023-05-01 19:00:00|19973.4|19943.4|19956|19926|19976.7|19946.7|19955.4|19925.4|0
1682967900000|2023-05-01 19:05:00|19956.2|19926.2|19956.7|19926.7|19965.5|19935.5|19953.6|19923.6|0
1682968200000|2023-05-01 19:10:00|19956.8|19926.8|19951.4|19921.4|19957.7|19927.7|19950.6|19920.6|0
1682968500000|2023-05-01 19:15:00|19951.3|19921.3|19955.4|19925.4|19955.4|19925.4|19943.9|19913.9|0
1682968800000|2023-05-01 19:20:00|19955.2|19925.2|19964.4|19934.4|19965.4|19935.4|19955.1|19925.1|0
1682969100000|2023-05-01 19:25:00|19964.5|19934.5|19955.4|19925.4|19964.8|19934.8|19955.2|19925.2|0
1682969400000|2023-05-01 19:30:00|19955.6|19925.6|19955|19925|19956.8|19926.8|19951.8|19921.8|0
1682969700000|2023-05-01 19:35:00|19955.2|19925.2|19949.1|19919.1|19955.2|19925.2|19948.2|19918.2|0
1682970000000|2023-05-01 19:40:00|19948.9|19918.9|19957.2|19927.2|19960|19930|19943.3|19913.3|0
1682970300000|2023-05-01 19:45:00|19957.4|19927.4|19969.9|19939.9|19972.4|19942.4|19957.4|19927.4|0
1682970600000|2023-05-01 19:50:00|19971|19941|19973.5|19943.5|19976.9|19946.9|19964.2|19934.2|0
1682970900000|2023-05-01 19:55:00|19973.3|19943.3|19961.1|19931.1|19980|19950|19956.1|19926.1|0
1682971200000|2023-05-01 20:00:00|19960.4|19930.4|19969|19939|19972.2|19942.2|19958|19928|0
1682971500000|2023-05-01 20:05:00|19968.3|19938.3|19961.9|19931.9|19969|19939|19960.4|19930.4|0
1682971800000|2023-05-01 20:10:00|19961.2|19931.2|19962.7|19932.7|19962.7|19932.7|19958.8|19928.8|0
1682972100000|2023-05-01 20:15:00|19963.4|19933.4|19963.5|19933.5|19965.1|19935.1|19961.2|19931.2|0
1682972400000|2023-05-01 20:20:00|19962.8|19932.8|19958.1|19928.1|19965.1|19935.1|19957.2|19927.2|0
1682972700000|2023-05-01 20:25:00|19958.8|19928.8|19959.6|19929.6|19962|19932|19958.1|19928.1|0
1682973000000|2023-05-01 20:30:00|19958.9|19928.9|19954.9|19924.9|19959.6|19929.6|19954.9|19924.9|0
1682973300000|2023-05-01 20:35:00|19954.2|19924.2|19945.7|19915.7|19955.3|19925.3|19945.7|19915.7|0
1682973600000|2023-05-01 20:40:00|19945|19915|19947.9|19917.9|19951.8|19921.8|19944.9|19914.9|0
1682973900000|2023-05-01 20:45:00|19945.7|19915.7|19939.5|19909.5|19946.3|19916.3|19939.3|19909.3|0
1682974200000|2023-05-01 20:50:00|19938.1|19908.1|19937.2|19907.2|19938.7|19908.7|19936.4|19906.4|0
1682974500000|2023-05-01 20:55:00|19937.5|19907.5|19936.7|19906.7|19938|19908|19934.8|19904.8|0
1682974800000|2023-05-01 21:00:00|19936.6|19906.6|19937.3|19907.3|19938.2|19908.2|19936.6|19906.6|0
1682975100000|2023-05-01 21:05:00|19937.5|19907.5|19936.5|19906.5|19937.5|19907.5|19936.5|19906.5|0
1682975400000|2023-05-01 21:10:00|19937|19907|19938|19908|19938.9|19908.9|19936.5|19906.5|0
1682975700000|2023-05-01 21:15:00|19938.4|19908.4|19938.1|19908.1|19938.8|19908.8|19938.1|19908.1|0
1682976000000|2023-05-01 21:20:00|19938|19908|19945.1|19915.1|19945.1|19915.1|19937.4|19907.4|0
1682976300000|2023-05-01 21:25:00|19945.4|19915.4|19944.9|19914.9|19946.1|19916.1|19944.7|19914.7|0
1682976600000|2023-05-01 21:30:00|19945|19915|19945.1|19915.1|19945.6|19915.6|19945|19915|0
1682976900000|2023-05-01 21:35:00|19944.3|19914.3|19945.4|19915.4|19945.7|19915.7|19943.8|19913.8|0
1682977200000|2023-05-01 21:40:00|19945.1|19915.1|19945.4|19915.4|19945.6|19915.6|19945.1|19915.1|0
1682977500000|2023-05-01 21:45:00|19945.9|19915.9|19943.9|19913.9|19946|19916|19943.9|19913.9|0
1682977800000|2023-05-01 21:50:00|19944.1|19914.1|19943.3|19913.3|19944.2|19914.2|19943.1|19913.1|0
1682978100000|2023-05-01 21:55:00|19943.1|19913.1|19942.6|19912.6|19943.7|19913.7|19941.9|19911.9|0
1682978400000|2023-05-01 22:00:00|19942.3|19912.3|19941|19911|19943.8|19913.8|19935.5|19905.5|0
1682978700000|2023-05-01 22:05:00|19941.8|19911.8|19940.2|19910.2|19941.8|19911.8|19938.7|19908.7|0
1682979000000|2023-05-01 22:10:00|19940.6|19910.6|19939.5|19909.5|19941.8|19911.8|19938.7|19908.7|0
1682979300000|2023-05-01 22:15:00|19940.2|19910.2|19941.6|19911.6|19941.6|19911.6|19938.7|19908.7|0
1682979600000|2023-05-01 22:20:00|19940.9|19910.9|19947.4|19917.4|19948.2|19918.2|19940.8|19910.8|0
1682979900000|2023-05-01 22:25:00|19947.8|19917.8|19968.7|19938.7|19969.5|19939.5|19947.4|19917.4|0
1682980200000|2023-05-01 22:30:00|19968.3|19938.3|19968.4|19938.4|19971.4|19941.4|19967.9|19937.9|0
1682980500000|2023-05-01 22:35:00|19968.5|19938.5|19969.3|19939.3|19970.1|19940.1|19968.5|19938.5|0
1682980800000|2023-05-01 22:40:00|19968.9|19938.9|19966.9|19936.9|19969.3|19939.3|19965.4|19935.4|0
1682981100000|2023-05-01 22:45:00|19968.4|19938.4|19964.6|19934.6|19968.5|19938.5|19964.6|19934.6|0
1682981400000|2023-05-01 22:50:00|19965.3|19935.3|19966.1|19936.1|19966.1|19936.1|19962.2|19932.2|0
1682981700000|2023-05-01 22:55:00|19966.9|19936.9|19966.1|19936.1|19966.9|19936.9|19966.1|19936.1|0
1682982000000|2023-05-01 23:00:00|19965.8|19935.8|19969.2|19939.2|19969.2|19939.2|19965.4|19935.4|0
1682982300000|2023-05-01 23:05:00|19969.6|19939.6|19970|19940|19970|19940|19969.2|19939.2|0
1682982600000|2023-05-01 23:10:00|19970.8|19940.8|19969.2|19939.2|19970.8|19940.8|19968.5|19938.5|0
1682982900000|2023-05-01 23:15:00|19968.5|19938.5|19967.7|19937.7|19969.2|19939.2|19967.7|19937.7|0
1682983200000|2023-05-01 23:20:00|19967|19937|19966.1|19936.1|19968.5|19938.5|19965.3|19935.3|0
1682983500000|2023-05-01 23:25:00|19965.7|19935.7|19965.3|19935.3|19966.9|19936.9|19964.5|19934.5|0
1682983800000|2023-05-01 23:30:00|19965|19935|19964.5|19934.5|19965.3|19935.3|19963.7|19933.7|0
1682984100000|2023-05-01 23:35:00|19963.8|19933.8|19966.1|19936.1|19966.9|19936.9|19963.7|19933.7|0
1682984400000|2023-05-01 23:40:00|19970.6|19940.6|19971.4|19941.4|19972.2|19942.2|19970.6|19940.6|0
1682984700000|2023-05-01 23:45:00|19970.7|19940.7|19970|19940|19972.2|19942.2|19970|19940|0
1682985000000|2023-05-01 23:50:00|19970.3|19940.3|19971.9|19941.9|19972.7|19942.7|19970|19940|0
1682985300000|2023-05-01 23:55:00|19971.2|19941.2|19970.4|19940.4|19972.7|19942.7|19970.4|19940.4|0
1682985600000|2023-05-02 00:00:00|19969|19939|19974.3|19944.3|19975.1|19945.1|19968|19938|0
1682985900000|2023-05-02 00:05:00|19974.6|19944.6|19980.2|19950.2|19980.2|19950.2|19974.3|19944.3|0
1682986200000|2023-05-02 00:10:00|19980.9|19950.9|19985.6|19955.6|19986.9|19956.9|19980.8|19950.8|0
1682986500000|2023-05-02 00:15:00|19985.2|19955.2|19982.2|19952.2|19985.6|19955.6|19979.9|19949.9|0
1682986800000|2023-05-02 00:20:00|19981.5|19951.5|19972.9|19942.9|19981.5|19951.5|19969|19939|0
1682987100000|2023-05-02 00:25:00|19973.6|19943.6|19970.8|19940.8|19975|19945|19970.8|19940.8|0
1682987400000|2023-05-02 00:30:00|19970.1|19940.1|19971.8|19941.8|19973.5|19943.5|19969.4|19939.4|0
1682987700000|2023-05-02 00:35:00|19971.1|19941.1|19971.9|19941.9|19974|19944|19971.1|19941.1|0
1682988000000|2023-05-02 00:40:00|19972.2|19942.2|19972.6|19942.6|19972.6|19942.6|19971.2|19941.2|0
1682988300000|2023-05-02 00:45:00|19972.7|19942.7|19985.5|19955.5|19985.5|19955.5|19972.2|19942.2|0
1682988600000|2023-05-02 00:50:00|19986.2|19956.2|20000.1|19970.1|20000.8|19970.8|19986.2|19956.2|0
1682988900000|2023-05-02 00:55:00|20000.8|19970.8|19992.2|19962.2|20000.8|19970.8|19985.4|19955.4|0
1682989200000|2023-05-02 01:00:00|19991.5|19961.5|19997.2|19967.2|19997.9|19967.9|19991.5|19961.5|0
1682989500000|2023-05-02 01:05:00|19997.9|19967.9|19989.9|19959.9|20000.6|19970.6|19989.9|19959.9|0
1682989800000|2023-05-02 01:10:00|19991.4|19961.4|19991.4|19961.4|19991.4|19961.4|19990.6|19960.6|0
1682990100000|2023-05-02 01:15:00|19991|19961|20144.3|20139.3|20167.8|20162.8|19980.8|19961|3260
1682990400000|2023-05-02 01:20:00|20146.3|20141.3|20193.8|20188.8|20225.8|20220.8|20139.3|20134.3|2774
1682990700000|2023-05-02 01:25:00|20193.3|20188.3|20213.8|20208.8|20257.8|20252.8|20191.8|20186.8|2056
1682991000000|2023-05-02 01:30:00|20212.3|20207.3|20214.3|20209.3|20256.8|20251.8|20121.8|20116.8|8786
1682991300000|2023-05-02 01:35:00|20213.8|20208.8|20206.8|20201.8|20308.8|20303.8|20204.8|20199.8|5607
1682991600000|2023-05-02 01:40:00|20204.8|20199.8|20161.8|20156.8|20221.8|20216.8|20160.8|20155.8|2977
1682991900000|2023-05-02 01:45:00|20162.3|20157.3|20024.8|20019.8|20170.8|20165.8|20015.8|20010.8|5071
1682992200000|2023-05-02 01:50:00|20025.3|20020.3|19919.8|19914.8|20025.3|20020.3|19907.3|19902.3|4629
1682992500000|2023-05-02 01:55:00|19920.3|19915.3|19884.3|19879.3|19961.8|19956.8|19878.8|19873.8|3393
1682992800000|2023-05-02 02:00:00|19883.3|19878.3|19926.8|19921.8|19928.3|19923.3|19873.3|19868.3|2653
1682993100000|2023-05-02 02:05:00|19925.8|19920.8|19807.8|19802.8|19930.8|19925.8|19801.3|19796.3|2816
1682993400000|2023-05-02 02:10:00|19809.8|19804.8|19834.8|19829.8|19836.8|19831.8|19785.8|19780.8|2784
1682993700000|2023-05-02 02:15:00|19835.3|19830.3|19789.8|19784.8|19835.3|19830.3|19764.8|19759.8|2549
1682994000000|2023-05-02 02:20:00|19792.8|19787.8|19814.8|19809.8|19822.8|19817.8|19758.8|19753.8|1702
1682994300000|2023-05-02 02:25:00|19812.8|19807.8|19807.3|19802.3|19818.8|19813.8|19775.8|19770.8|1445
1682994600000|2023-05-02 02:30:00|19806.8|19801.8|19827.3|19822.3|19830.3|19825.3|19772.3|19767.3|1558
1682994900000|2023-05-02 02:35:00|19827.8|19822.8|19824.3|19819.3|19832.8|19827.8|19778.8|19773.8|1337
1682995200000|2023-05-02 02:40:00|19825.8|19820.8|19788.3|19783.3|19836.3|19831.3|19766.8|19761.8|1213
1682995500000|2023-05-02 02:45:00|19785.8|19780.8|19773.3|19768.3|19798.3|19793.3|19761.3|19756.3|1242
1682995800000|2023-05-02 02:50:00|19772.8|19767.8|19787.3|19782.3|19807.8|19802.8|19767.3|19762.3|970
1682996100000|2023-05-02 02:55:00|19786.8|19781.8|19797.8|19792.8|19812.8|19807.8|19784.8|19779.8|495
1682996400000|2023-05-02 03:00:00|19796.8|19791.8|19833.8|19828.8|19834.8|19829.8|19785.3|19780.3|916
1682996700000|2023-05-02 03:05:00|19834.3|19829.3|19896.8|19891.8|19898.8|19893.8|19833.8|19828.8|1988
1682997000000|2023-05-02 03:10:00|19897.3|19892.3|19944.8|19939.8|19957.3|19952.3|19894.8|19889.8|3190
1682997300000|2023-05-02 03:15:00|19945.3|19940.3|19966.8|19961.8|19974.8|19969.8|19929.8|19924.8|1843
1682997600000|2023-05-02 03:20:00|19966.3|19961.3|19920.8|19915.8|19973.8|19968.8|19912.8|19907.8|1513
1682997900000|2023-05-02 03:25:00|19921.3|19916.3|19917.8|19912.8|19932.3|19927.3|19896.8|19891.8|988
1682998200000|2023-05-02 03:30:00|19916.8|19911.8|19925.3|19920.3|19931.3|19926.3|19904.8|19899.8|559
1682998500000|2023-05-02 03:35:00|19925.8|19920.8|19917.8|19912.8|19930.8|19925.8|19899.8|19894.8|663
1682998800000|2023-05-02 03:40:00|19918.3|19913.3|19887.8|19882.8|19921.3|19916.3|19887.8|19882.8|679
1682999100000|2023-05-02 03:45:00|19888.8|19883.8|19920.3|19915.3|19922.3|19917.3|19885.3|19880.3|561
1682999400000|2023-05-02 03:50:00|19920.8|19915.8|19917.8|19912.8|19922.8|19917.8|19908.3|19903.3|604
1682999700000|2023-05-02 03:55:00|19918.8|19913.8|19912.3|19907.3|19922.3|19917.3|19903.8|19898.8|337
1683000000000|2023-05-02 04:00:00|19925.8|19895.8|19929|19899|19930.5|19900.5|19924.8|19894.8|0
1683000300000|2023-05-02 04:05:00|19929.5|19899.5|19958.2|19928.2|19961.3|19931.3|19929.1|19899.1|0
1683000600000|2023-05-02 04:10:00|19958.9|19928.9|19960.1|19930.1|19971.5|19941.5|19955.6|19925.6|0
1683000900000|2023-05-02 04:15:00|19960.8|19930.8|19951.7|19921.7|19960.8|19930.8|19951.7|19921.7|0
1683001200000|2023-05-02 04:20:00|19951.4|19921.4|19951.2|19921.2|19951.4|19921.4|19948.3|19918.3|0
1683001500000|2023-05-02 04:25:00|19951.9|19921.9|19951.6|19921.6|19951.9|19921.9|19950.5|19920.5|0
1683001800000|2023-05-02 04:30:00|19952.3|19922.3|19956.7|19926.7|19965.3|19935.3|19946.9|19916.9|0
1683002100000|2023-05-02 04:35:00|19955.2|19925.2|19955.5|19925.5|19957.4|19927.4|19954.3|19924.3|0
1683002400000|2023-05-02 04:40:00|19954|19924|19964.2|19934.2|19965|19935|19948.6|19918.6|0
1683002700000|2023-05-02 04:45:00|19963.8|19933.8|19929.3|19899.3|19971.8|19941.8|19929.3|19899.3|0
1683003000000|2023-05-02 04:50:00|19928.6|19898.6|19938.6|19908.6|19938.6|19908.6|19927.5|19897.5|0
1683003300000|2023-05-02 04:55:00|19939.3|19909.3|19952.5|19922.5|19955|19925|19939.3|19909.3|57
1683003600000|2023-05-02 05:00:00|19941.3|19936.3|19935.8|19930.8|19956.8|19951.8|19922.3|19917.3|2064
1683003900000|2023-05-02 05:05:00|19935.3|19930.3|19930.8|19925.8|19935.3|19930.3|19904.3|19899.3|936
1683004200000|2023-05-02 05:10:00|19930.3|19925.3|19960.3|19955.3|19966.8|19961.8|19926.8|19921.8|897
1683004500000|2023-05-02 05:15:00|19959.8|19954.8|19983.8|19978.8|19986.8|19981.8|19958.8|19953.8|747
1683004800000|2023-05-02 05:20:00|19984.3|19979.3|19997.1|19992.1|20001.6|19996.6|19982.1|19977.1|870
1683005100000|2023-05-02 05:25:00|19997.6|19992.6|20022.1|20017.1|20030.1|20025.1|19995.1|19990.1|1446
1683005400000|2023-05-02 05:30:00|20022.6|20017.6|20029.1|20024.1|20042.6|20037.6|20017.6|20012.6|1173
1683005700000|2023-05-02 05:35:00|20029.6|20024.6|19995.1|19990.1|20032.6|20027.6|19994.6|19989.6|967
1683006000000|2023-05-02 05:40:00|19994.6|19989.6|19963.6|19958.6|19996.1|19991.1|19961.6|19956.6|922
1683006300000|2023-05-02 05:45:00|19963.1|19958.1|19952.1|19947.1|19980.6|19975.6|19942.6|19937.6|911
1683006600000|2023-05-02 05:50:00|19952.6|19947.6|19939.1|19934.1|19953.6|19948.6|19922.1|19917.1|1894
1683006900000|2023-05-02 05:55:00|19939.6|19934.6|19959.6|19954.6|19965.6|19960.6|19935.1|19930.1|688
1683007200000|2023-05-02 06:00:00|19959.1|19954.1|19955.1|19950.1|19962.6|19957.6|19943.1|19938.1|541
1683007500000|2023-05-02 06:05:00|19954.6|19949.6|19958.1|19953.1|19960.6|19955.6|19942.6|19937.6|349
1683007800000|2023-05-02 06:10:00|19958.6|19953.6|19949.1|19944.1|19959.1|19954.1|19942.6|19937.6|313
1683008100000|2023-05-02 06:15:00|19949.6|19944.6|19969.1|19964.1|19974.6|19969.6|19944.6|19939.6|419
1683008400000|2023-05-02 06:20:00|19969.6|19964.6|19981.1|19976.1|19981.6|19976.6|19968.1|19963.1|489
1683008700000|2023-05-02 06:25:00|19981.6|19976.6|19951.1|19946.1|19990.1|19985.1|19950.6|19945.6|594
1683009000000|2023-05-02 06:30:00|19950.6|19945.6|19929.6|19924.6|19954.6|19949.6|19925.1|19920.1|1055
1683009300000|2023-05-02 06:35:00|19929.1|19924.1|19890.6|19885.6|19929.6|19924.6|19869.1|19864.1|1625
1683009600000|2023-05-02 06:40:00|19891.1|19886.1|19889.6|19884.6|19898.1|19893.1|19860.1|19855.1|964
1683009900000|2023-05-02 06:45:00|19890.6|19885.6|19901.1|19896.1|19902.1|19897.1|19874.6|19869.6|839
1683010200000|2023-05-02 06:50:00|19900.6|19895.6|19917.1|19912.1|19917.1|19912.1|19900.1|19895.1|587
1683010500000|2023-05-02 06:55:00|19917.6|19912.6|19923.6|19918.6|19931.1|19926.1|19914.1|19909.1|606
1683010800000|2023-05-02 07:00:00|19925.1|19920.1|20006.1|20001.1|20007.6|20002.6|19925.1|19920.1|1867
1683011100000|2023-05-02 07:05:00|20006.6|20001.6|19998.1|19993.1|20024.6|20019.6|19994.6|19989.6|1311
1683011400000|2023-05-02 07:10:00|19997.1|19992.1|20008.6|20003.6|20014.6|20009.6|19987.1|19982.1|823
1683011700000|2023-05-02 07:15:00|20009.1|20004.1|19984.1|19979.1|20012.6|20007.6|19975.6|19970.6|879
1683012000000|2023-05-02 07:20:00|19984.6|19979.6|19989.1|19984.1|19997.6|19992.6|19968.1|19963.1|982
1683012300000|2023-05-02 07:25:00|19988.6|19983.6|19983.1|19978.1|19990.6|19985.6|19970.1|19965.1|625
1683012600000|2023-05-02 07:30:00|19983.6|19978.6|19968.1|19963.1|19983.6|19978.6|19955.6|19950.6|777
1683012900000|2023-05-02 07:35:00|19968.6|19963.6|19975.1|19970.1|19978.6|19973.6|19953.6|19948.6|687
1683013200000|2023-05-02 07:40:00|19976.1|19971.1|19979.1|19974.1|19986.1|19981.1|19975.6|19970.6|599
1683013500000|2023-05-02 07:45:00|19979.6|19974.6|19961.6|19956.6|19984.6|19979.6|19959.6|19954.6|598
1683013800000|2023-05-02 07:50:00|19961.1|19956.1|19950.6|19945.6|19970.1|19965.1|19949.6|19944.6|955
1683014100000|2023-05-02 07:55:00|19950.1|19945.1|19938.1|19933.1|19958.6|19953.6|19935.1|19930.1|1039
1683014400000|2023-05-02 08:00:00|19936.3|19931.3|19899.3|19894.3|19936.3|19931.3|19891.3|19886.3|1511
1683014700000|2023-05-02 08:05:00|19898.8|19893.8|19872.3|19867.3|19912.8|19907.8|19872.3|19867.3|1544
1683015000000|2023-05-02 08:10:00|19871.3|19866.3|19898.8|19893.8|19901.8|19896.8|19871.3|19866.3|691
1683015300000|2023-05-02 08:15:00|19898.3|19893.3|19895.8|19890.8|19899.3|19894.3|19883.3|19878.3|736
1683015600000|2023-05-02 08:20:00|19895.3|19890.3|19896.8|19891.8|19902.8|19897.8|19883.3|19878.3|613
1683015900000|2023-05-02 08:25:00|19896.3|19891.3|19889.8|19884.8|19908.3|19903.3|19884.3|19879.3|890
1683016200000|2023-05-02 08:30:00|19907.5|19877.5|19907.8|19877.8|19909.8|19879.8|19899.6|19869.6|0
1683016500000|2023-05-02 08:35:00|19907.1|19877.1|19908|19878|19908|19878|19902.3|19872.3|0
1683016800000|2023-05-02 08:40:00|19907.7|19877.7|19910.4|19880.4|19912.5|19882.5|19906.3|19876.3|0
1683017100000|2023-05-02 08:45:00|19910.2|19880.2|19912.8|19882.8|19912.8|19882.8|19909.1|19879.1|0
1683017400000|2023-05-02 08:50:00|19912.4|19882.4|19904.6|19874.6|19912.8|19882.8|19903.6|19873.6|0
1683017700000|2023-05-02 08:55:00|19904.3|19874.3|19907.3|19877.3|19907.7|19877.7|19903.3|19873.3|0
1683018000000|2023-05-02 09:00:00|19906.3|19876.3|19911.9|19881.9|19912.9|19882.9|19904.9|19874.9|0
1683018300000|2023-05-02 09:05:00|19911.6|19881.6|19905.8|19875.8|19911.9|19881.9|19903.4|19873.4|0
1683018600000|2023-05-02 09:10:00|19906.1|19876.1|19897.1|19867.1|19909.2|19879.2|19896.4|19866.4|0
1683018900000|2023-05-02 09:15:00|19886.3|19878.3|19907.8|19899.8|19907.8|19899.8|19882.8|19874.8|165
1683019200000|2023-05-02 09:20:00|19908.3|19900.3|19895.3|19887.3|19917.8|19909.8|19892.3|19884.3|91
1683019500000|2023-05-02 09:25:00|19895.8|19887.8|19897.8|19889.8|19904.8|19896.8|19893.8|19885.8|48
1683019800000|2023-05-02 09:30:00|19898.3|19890.3|19897.3|19889.3|19898.8|19890.8|19889.3|19881.3|39
1683020100000|2023-05-02 09:35:00|19897.8|19889.8|19909.3|19901.3|19913.3|19905.3|19894.8|19886.8|126
1683020400000|2023-05-02 09:40:00|19909.8|19901.8|19918.3|19910.3|19918.3|19910.3|19907.3|19899.3|61
1683020700000|2023-05-02 09:45:00|19917.8|19909.8|19909.3|19901.3|19919.3|19911.3|19907.3|19899.3|49
1683021000000|2023-05-02 09:50:00|19909.8|19901.8|19908.3|19900.3|19913.3|19905.3|19903.3|19895.3|55
1683021300000|2023-05-02 09:55:00|19907.8|19899.8|19901.3|19893.3|19907.8|19899.8|19896.3|19888.3|57
1683021600000|2023-05-02 10:00:00|19900.8|19892.8|19884.3|19876.3|19902.3|19894.3|19882.3|19874.3|73
1683021900000|2023-05-02 10:05:00|19883.8|19875.8|19885.3|19877.3|19893.8|19885.8|19882.3|19874.3|55
1683022200000|2023-05-02 10:10:00|19884.8|19876.8|19890.3|19882.3|19897.8|19889.8|19884.3|19876.3|77
1683022500000|2023-05-02 10:15:00|19889.8|19881.8|19896.3|19888.3|19899.8|19891.8|19887.3|19879.3|20
1683022800000|2023-05-02 10:20:00|19895.8|19887.8|19898.8|19890.8|19899.3|19891.3|19892.3|19884.3|22
1683023100000|2023-05-02 10:25:00|19898.3|19890.3|19902.3|19894.3|19902.3|19894.3|19897.3|19889.3|15
1683023400000|2023-05-02 10:30:00|19901.8|19893.8|19897.3|19889.3|19901.8|19893.8|19888.8|19880.8|33
1683023700000|2023-05-02 10:35:00|19897.8|19889.8|19900.3|19892.3|19901.8|19893.8|19896.8|19888.8|13
1683024000000|2023-05-02 10:40:00|19899.8|19891.8|19890.3|19882.3|19900.3|19892.3|19890.3|19882.3|23
1683024300000|2023-05-02 10:45:00|19890.8|19882.8|19898.3|19890.3|19899.8|19891.8|19889.3|19881.3|31
1683024600000|2023-05-02 10:50:00|19897.8|19889.8|19896.8|19888.8|19899.8|19891.8|19894.3|19886.3|11
1683024900000|2023-05-02 10:55:00|19896.3|19888.3|19898.3|19890.3|19898.3|19890.3|19894.3|19886.3|12
1683025200000|2023-05-02 11:00:00|19897.8|19889.8|19894.8|19886.8|19902.3|19894.3|19894.3|19886.3|16
1683025500000|2023-05-02 11:05:00|19895.3|19887.3|19903.8|19895.8|19903.8|19895.8|19895.3|19887.3|27
1683025800000|2023-05-02 11:10:00|19902.3|19894.3|19898.3|19890.3|19905.3|19897.3|19896.3|19888.3|23
1683026100000|2023-05-02 11:15:00|19897.8|19889.8|19897.3|19889.3|19899.3|19891.3|19897.3|19889.3|10
1683026400000|2023-05-02 11:20:00|19897.8|19889.8|19896.3|19888.3|19898.3|19890.3|19893.3|19885.3|29
1683026700000|2023-05-02 11:25:00|19896.8|19888.8|19888.3|19880.3|19897.3|19889.3|19886.8|19878.8|53
1683027000000|2023-05-02 11:30:00|19887.8|19879.8|19883.8|19875.8|19890.3|19882.3|19882.8|19874.8|46
1683027300000|2023-05-02 11:35:00|19884.3|19876.3|19896.3|19888.3|19896.3|19888.3|19883.3|19875.3|52
1683027600000|2023-05-02 11:40:00|19895.8|19887.8|19895.8|19887.8|19899.3|19891.3|19895.3|19887.3|24
1683027900000|2023-05-02 11:45:00|19895.3|19887.3|19893.8|19885.8|19901.3|19893.3|19893.8|19885.8|46
1683028200000|2023-05-02 11:50:00|19894.3|19886.3|19894.8|19886.8|19896.8|19888.8|19890.3|19882.3|42
1683028500000|2023-05-02 11:55:00|19894.3|19886.3|19895.8|19887.8|19897.3|19889.3|19893.8|19885.8|36
1683028800000|2023-05-02 12:00:00|19895.3|19887.3|19895.8|19887.8|19897.8|19889.8|19883.8|19875.8|66
1683029100000|2023-05-02 12:05:00|19896.3|19888.3|19892.3|19884.3|19897.8|19889.8|19891.3|19883.3|45
1683029400000|2023-05-02 12:10:00|19891.8|19883.8|19887.3|19879.3|19892.3|19884.3|19887.3|19879.3|24
1683029700000|2023-05-02 12:15:00|19886.8|19878.8|19887.3|19879.3|19889.8|19881.8|19882.3|19874.3|35
1683030000000|2023-05-02 12:20:00|19887.8|19879.8|19883.8|19875.8|19888.8|19880.8|19880.8|19872.8|42
1683030300000|2023-05-02 12:25:00|19883.3|19875.3|19880.3|19872.3|19885.3|19877.3|19876.3|19868.3|76
1683030600000|2023-05-02 12:30:00|19879.8|19871.8|19888.8|19880.8|19889.3|19881.3|19875.3|19867.3|62
1683030900000|2023-05-02 12:35:00|19888.3|19880.3|19879.8|19871.8|19888.8|19880.8|19879.8|19871.8|30
1683031200000|2023-05-02 12:40:00|19879.3|19871.3|19886.8|19878.8|19887.3|19879.3|19877.8|19869.8|23
1683031500000|2023-05-02 12:45:00|19886.3|19878.3|19880.8|19872.8|19886.3|19878.3|19876.8|19868.8|61
1683031800000|2023-05-02 12:50:00|19880.3|19872.3|19883.8|19875.8|19889.8|19881.8|19876.3|19868.3|95
1683032100000|2023-05-02 12:55:00|19884.3|19876.3|19873.8|19865.8|19885.3|19877.3|19873.8|19865.8|66
1683032400000|2023-05-02 13:00:00|19875.3|19867.3|19881.8|19873.8|19888.3|19880.3|19873.3|19865.3|62
1683032700000|2023-05-02 13:05:00|19882.3|19874.3|19873.3|19865.3|19882.3|19874.3|19870.8|19862.8|40
1683033000000|2023-05-02 13:10:00|19873.8|19865.8|19863.8|19855.8|19873.8|19865.8|19863.8|19855.8|56
1683033300000|2023-05-02 13:15:00|19863.3|19855.3|19877.3|19869.3|19877.3|19869.3|19860.8|19852.8|35
1683033600000|2023-05-02 13:20:00|19877.8|19869.8|19885.3|19877.3|19887.3|19879.3|19876.8|19868.8|34
1683033900000|2023-05-02 13:25:00|19884.8|19876.8|19866.8|19858.8|19884.8|19876.8|19865.3|19857.3|81
1683034200000|2023-05-02 13:30:00|19865.8|19857.8|19844.3|19836.3|19867.3|19859.3|19830.8|19822.8|509
1683034500000|2023-05-02 13:35:00|19845.3|19837.3|19830.3|19822.3|19856.3|19848.3|19820.3|19812.3|214
1683034800000|2023-05-02 13:40:00|19829.3|19821.3|19801.3|19793.3|19835.3|19827.3|19789.3|19781.3|615
1683035100000|2023-05-02 13:45:00|19800.8|19792.8|19789.8|19781.8|19806.3|19798.3|19784.3|19776.3|255
1683035400000|2023-05-02 13:50:00|19790.8|19782.8|19778.3|19770.3|19802.8|19794.8|19774.8|19766.8|405
1683035700000|2023-05-02 13:55:00|19777.8|19769.8|19762.3|19754.3|19785.3|19777.3|19756.3|19748.3|336
1683036000000|2023-05-02 14:00:00|19765.3|19757.3|19750.3|19742.3|19775.3|19767.3|19745.3|19737.3|518
1683036300000|2023-05-02 14:05:00|19749.3|19741.3|19719.3|19711.3|19752.8|19744.8|19713.8|19705.8|448
1683036600000|2023-05-02 14:10:00|19719.8|19711.8|19714.3|19706.3|19724.8|19716.8|19700.3|19692.3|591
1683036900000|2023-05-02 14:15:00|19714.8|19706.8|19706.8|19698.8|19725.8|19717.8|19700.8|19692.8|463
1683037200000|2023-05-02 14:20:00|19706.3|19698.3|19669.3|19661.3|19708.3|19700.3|19662.8|19654.8|621
1683037500000|2023-05-02 14:25:00|19668.8|19660.8|19665.3|19657.3|19676.8|19668.8|19650.3|19642.3|388
1683037800000|2023-05-02 14:30:00|19665.8|19657.8|19656.3|19648.3|19667.8|19659.8|19651.3|19643.3|491
1683038100000|2023-05-02 14:35:00|19656.8|19648.8|19641.8|19633.8|19664.8|19656.8|19633.3|19625.3|605
1683038400000|2023-05-02 14:40:00|19641.3|19633.3|19659.3|19651.3|19664.8|19656.8|19637.8|19629.8|318
1683038700000|2023-05-02 14:45:00|19659.8|19651.8|19644.3|19636.3|19664.8|19656.8|19638.3|19630.3|257
1683039000000|2023-05-02 14:50:00|19643.8|19635.8|19631.8|19623.8|19650.3|19642.3|19611.8|19603.8|367
1683039300000|2023-05-02 14:55:00|19631.3|19623.3|19624.3|19616.3|19636.8|19628.8|19621.3|19613.3|265
1683039600000|2023-05-02 15:00:00|19623.3|19615.3|19633.8|19625.8|19635.3|19627.3|19609.8|19601.8|300
1683039900000|2023-05-02 15:05:00|19633.3|19625.3|19642.3|19634.3|19643.8|19635.8|19620.8|19612.8|250
1683040200000|2023-05-02 15:10:00|19642.8|19634.8|19644.8|19636.8|19649.8|19641.8|19639.8|19631.8|203
1683040500000|2023-05-02 15:15:00|19645.3|19637.3|19628.3|19620.3|19647.8|19639.8|19625.8|19617.8|169
1683040800000|2023-05-02 15:20:00|19628.8|19620.8|19635.3|19627.3|19640.3|19632.3|19616.3|19608.3|172
1683041100000|2023-05-02 15:25:00|19635.8|19627.8|19639.3|19631.3|19645.8|19637.8|19625.8|19617.8|189
1683041400000|2023-05-02 15:30:00|19639.8|19631.8|19638.3|19630.3|19641.3|19633.3|19626.3|19618.3|122
1683041700000|2023-05-02 15:35:00|19638.8|19630.8|19655.3|19647.3|19656.3|19648.3|19635.8|19627.8|167
1683042000000|2023-05-02 15:40:00|19654.8|19646.8|19664.8|19656.8|19666.3|19658.3|19654.3|19646.3|139
1683042300000|2023-05-02 15:45:00|19664.3|19656.3|19664.8|19656.8|19678.3|19670.3|19660.3|19652.3|192
1683042600000|2023-05-02 15:50:00|19664.3|19656.3|19663.8|19655.8|19667.3|19659.3|19648.8|19640.8|132
1683042900000|2023-05-02 15:55:00|19663.3|19655.3|19677.3|19669.3|19679.3|19671.3|19661.3|19653.3|115
1683043200000|2023-05-02 16:00:00|19676.8|19668.8|19675.3|19667.3|19683.8|19675.8|19665.8|19657.8|102
1683043500000|2023-05-02 16:05:00|19675.8|19667.8|19669.8|19661.8|19678.3|19670.3|19663.3|19655.3|80
1683043800000|2023-05-02 16:10:00|19670.3|19662.3|19671.8|19663.8|19675.8|19667.8|19663.3|19655.3|149
1683044100000|2023-05-02 16:15:00|19671.3|19663.3|19674.3|19666.3|19675.8|19667.8|19656.3|19648.3|89
1683044400000|2023-05-02 16:20:00|19673.8|19665.8|19668.3|19660.3|19674.8|19666.8|19658.8|19650.8|60
1683044700000|2023-05-02 16:25:00|19667.8|19659.8|19670.8|19662.8|19671.3|19663.3|19659.8|19651.8|127
1683045000000|2023-05-02 16:30:00|19670.3|19662.3|19660.3|19652.3|19674.8|19666.8|19660.3|19652.3|58
1683045300000|2023-05-02 16:35:00|19659.8|19651.8|19669.8|19661.8|19673.8|19665.8|19659.3|19651.3|52
1683045600000|2023-05-02 16:40:00|19670.3|19662.3|19673.8|19665.8|19675.3|19667.3|19665.8|19657.8|31
1683045900000|2023-05-02 16:45:00|19674.3|19666.3|19666.8|19658.8|19676.8|19668.8|19665.3|19657.3|38
1683046200000|2023-05-02 16:50:00|19666.3|19658.3|19686.8|19678.8|19687.3|19679.3|19666.3|19658.3|90
1683046500000|2023-05-02 16:55:00|19686.3|19678.3|19682.8|19674.8|19689.3|19681.3|19676.8|19668.8|57
1683046800000|2023-05-02 17:00:00|19682.3|19674.3|19690.3|19682.3|19692.3|19684.3|19678.3|19670.3|43
1683047100000|2023-05-02 17:05:00|19689.8|19681.8|19691.3|19683.3|19695.3|19687.3|19688.3|19680.3|72
1683047400000|2023-05-02 17:10:00|19690.8|19682.8|19682.3|19674.3|19697.3|19689.3|19681.3|19673.3|56
1683047700000|2023-05-02 17:15:00|19682.8|19674.8|19680.3|19672.3|19685.3|19677.3|19676.8|19668.8|63
1683048000000|2023-05-02 17:20:00|19680.8|19672.8|19677.8|19669.8|19682.8|19674.8|19676.3|19668.3|18
1683048300000|2023-05-02 17:25:00|19679.3|19671.3|19674.8|19666.8|19682.8|19674.8|19674.8|19666.8|31
1683048600000|2023-05-02 17:30:00|19674.3|19666.3|19677.3|19669.3|19678.8|19670.8|19671.3|19663.3|61
1683048900000|2023-05-02 17:35:00|19677.8|19669.8|19687.8|19679.8|19689.3|19681.3|19677.8|19669.8|29
1683049200000|2023-05-02 17:40:00|19687.3|19679.3|19685.3|19677.3|19688.8|19680.8|19680.8|19672.8|37
1683049500000|2023-05-02 17:45:00|19684.8|19676.8|19692.3|19684.3|19694.3|19686.3|19684.8|19676.8|47
1683049800000|2023-05-02 17:50:00|19691.8|19683.8|19694.3|19686.3|19707.8|19699.8|19691.8|19683.8|74
1683050100000|2023-05-02 17:55:00|19694.8|19686.8|19683.8|19675.8|19696.8|19688.8|19682.8|19674.8|54
1683050400000|2023-05-02 18:00:00|19684.3|19676.3|19667.3|19659.3|19684.8|19676.8|19666.3|19658.3|32
1683050700000|2023-05-02 18:05:00|19666.8|19658.8|19666.8|19658.8|19672.3|19664.3|19665.3|19657.3|30
1683051000000|2023-05-02 18:10:00|19666.3|19658.3|19650.3|19642.3|19667.3|19659.3|19647.8|19639.8|85
1683051300000|2023-05-02 18:15:00|19652.8|19644.8|19670.3|19662.3|19677.3|19669.3|19651.8|19643.8|65
1683051600000|2023-05-02 18:20:00|19669.8|19661.8|19666.3|19658.3|19670.3|19662.3|19660.3|19652.3|32
1683051900000|2023-05-02 18:25:00|19666.8|19658.8|19668.8|19660.8|19669.3|19661.3|19663.3|19655.3|20
1683052200000|2023-05-02 18:30:00|19669.3|19661.3|19664.8|19656.8|19670.3|19662.3|19662.3|19654.3|18
1683052500000|2023-05-02 18:35:00|19664.3|19656.3|19673.3|19665.3|19677.3|19669.3|19662.3|19654.3|63
1683052800000|2023-05-02 18:40:00|19673.8|19665.8|19676.3|19668.3|19676.8|19668.8|19662.3|19654.3|22
1683053100000|2023-05-02 18:45:00|19675.8|19667.8|19677.3|19669.3|19680.3|19672.3|19672.8|19664.8|32
1683053400000|2023-05-02 18:50:00|19678.8|19670.8|19678.3|19670.3|19685.8|19677.8|19677.8|19669.8|58
1683053700000|2023-05-02 18:55:00|19678.8|19670.8|19690.4|19660.4|19690.4|19674.3|19674.8|19660.2|48
1683054000000|2023-05-02 19:00:00|19690.2|19660.2|19685.7|19655.7|19696.3|19666.3|19681.7|19651.7|0
1683054300000|2023-05-02 19:05:00|19685.5|19655.5|19684.9|19654.9|19690.3|19660.3|19681.3|19651.3|0
1683054600000|2023-05-02 19:10:00|19684.7|19654.7|19693.1|19663.1|19698.8|19668.8|19684.7|19654.7|0
1683054900000|2023-05-02 19:15:00|19692.9|19662.9|19682.7|19652.7|19695.9|19665.9|19677.7|19647.7|0
1683055200000|2023-05-02 19:20:00|19682.6|19652.6|19685.6|19655.6|19686.9|19656.9|19681.3|19651.3|0
1683055500000|2023-05-02 19:25:00|19685.8|19655.8|19689.7|19659.7|19695.5|19665.5|19685.6|19655.6|0
1683055800000|2023-05-02 19:30:00|19689.5|19659.5|19670.2|19640.2|19689.9|19659.9|19669.8|19639.8|0
1683056100000|2023-05-02 19:35:00|19670|19640|19682.5|19652.5|19682.5|19652.5|19664.7|19634.7|0
1683056400000|2023-05-02 19:40:00|19682.3|19652.3|19684.4|19654.4|19688.6|19658.6|19677.8|19647.8|0
1683056700000|2023-05-02 19:45:00|19684.6|19654.6|19671.2|19641.2|19684.6|19654.6|19670.3|19640.3|0
1683057000000|2023-05-02 19:50:00|19671.1|19641.1|19709.6|19679.6|19709.7|19679.7|19670.3|19640.3|0
1683057300000|2023-05-02 19:55:00|19709|19679|19703.9|19673.9|19718.3|19688.3|19693.5|19663.5|0
1683057600000|2023-05-02 20:00:00|19704.2|19674.2|19704.6|19674.6|19711.2|19681.2|19701.7|19671.7|0
1683057900000|2023-05-02 20:05:00|19705.3|19675.3|19702.9|19672.9|19706.1|19676.1|19702.9|19672.9|0
1683058200000|2023-05-02 20:10:00|19702.2|19672.2|19695.3|19665.3|19702.9|19672.9|19695.3|19665.3|0
1683058500000|2023-05-02 20:15:00|19696|19666|19696.9|19666.9|19697.7|19667.7|19693.8|19663.8|0
1683058800000|2023-05-02 20:20:00|19696.2|19666.2|19695.3|19665.3|19696.2|19666.2|19693.8|19663.8|0
1683059100000|2023-05-02 20:25:00|19694.6|19664.6|19695.3|19665.3|19695.7|19665.7|19693|19663|0
1683059400000|2023-05-02 20:30:00|19696|19666|19692.6|19662.6|19697.3|19667.3|19692.6|19662.6|0
1683059700000|2023-05-02 20:35:00|19691.9|19661.9|19694.9|19664.9|19696.5|19666.5|19691.8|19661.8|0
1683060000000|2023-05-02 20:40:00|19695.3|19665.3|19691.8|19661.8|19695.3|19665.3|19691|19661|0
1683060300000|2023-05-02 20:45:00|19693.2|19663.2|19688.3|19658.3|19693.4|19663.4|19686.7|19656.7|0
1683060600000|2023-05-02 20:50:00|19687.9|19657.9|19687.6|19657.6|19689.9|19659.9|19687.5|19657.5|0
1683060900000|2023-05-02 20:55:00|19686.9|19656.9|19684|19654|19688.4|19658.4|19682.5|19652.5|0
1683061200000|2023-05-02 21:00:00|19684.4|19654.4|19685.1|19655.1|19685.1|19655.1|19684.3|19654.3|0
1683061500000|2023-05-02 21:05:00|19684.8|19654.8|19685|19655|19685.2|19655.2|19684.2|19654.2|0
1683061800000|2023-05-02 21:10:00|19685.1|19655.1|19678.1|19648.1|19685.5|19655.5|19678.1|19648.1|0
1683062100000|2023-05-02 21:15:00|19678.7|19648.7|19677.2|19647.2|19678.8|19648.8|19676.5|19646.5|0
1683062400000|2023-05-02 21:20:00|19677.4|19647.4|19675.7|19645.7|19677.5|19647.5|19674|19644|0
1683062700000|2023-05-02 21:25:00|19675.5|19645.5|19676|19646|19676.9|19646.9|19674.8|19644.8|0
1683063000000|2023-05-02 21:30:00|19676.9|19646.9|19676.6|19646.6|19677.7|19647.7|19676.1|19646.1|0
1683063300000|2023-05-02 21:35:00|19676.4|19646.4|19676.8|19646.8|19676.9|19646.9|19675.4|19645.4|0
1683063600000|2023-05-02 21:40:00|19676.7|19646.7|19676.6|19646.6|19677.5|19647.5|19676.3|19646.3|0
1683063900000|2023-05-02 21:45:00|19676.4|19646.4|19675.4|19645.4|19677.4|19647.4|19675.4|19645.4|0
1683064200000|2023-05-02 21:50:00|19676.2|19646.2|19677.2|19647.2|19677.2|19647.2|19676.2|19646.2|0
1683064500000|2023-05-02 21:55:00|19677.1|19647.1|19675.9|19645.9|19677.1|19647.1|19675.7|19645.7|0
1683064800000|2023-05-02 22:00:00|19678|19648|19681.5|19651.5|19681.5|19651.5|19672.7|19642.7|0
1683065100000|2023-05-02 22:05:00|19680.8|19650.8|19682.5|19652.5|19682.5|19652.5|19679.3|19649.3|0
1683065400000|2023-05-02 22:10:00|19682.9|19652.9|19684.9|19654.9|19687.2|19657.2|19682.5|19652.5|0
1683065700000|2023-05-02 22:15:00|19685.2|19655.2|19684.1|19654.1|19685.7|19655.7|19680.6|19650.6|0
1683066000000|2023-05-02 22:20:00|19683.4|19653.4|19681.9|19651.9|19684.3|19654.3|19681.7|19651.7|0
1683066300000|2023-05-02 22:25:00|19682.6|19652.6|19684.3|19654.3|19685.1|19655.1|19679.6|19649.6|0
1683066600000|2023-05-02 22:30:00|19685.7|19655.7|19687.5|19657.5|19689.1|19659.1|19684.3|19654.3|0
1683066900000|2023-05-02 22:35:00|19686.8|19656.8|19685.1|19655.1|19689.1|19659.1|19685.1|19655.1|0
1683067200000|2023-05-02 22:40:00|19685.5|19655.5|19684.6|19654.6|19685.9|19655.9|19683.1|19653.1|0
1683067500000|2023-05-02 22:45:00|19685.3|19655.3|19685.2|19655.2|19685.4|19655.4|19683.8|19653.8|0
1683067800000|2023-05-02 22:50:00|19685.9|19655.9|19685.5|19655.5|19686|19656|19684.4|19654.4|0
1683068100000|2023-05-02 22:55:00|19685.8|19655.8|19685.5|19655.5|19686.3|19656.3|19685.5|19655.5|0
1683068400000|2023-05-02 23:00:00|19685.8|19655.8|19685.5|19655.5|19685.9|19655.9|19682.4|19652.4|0
1683068700000|2023-05-02 23:05:00|19686.2|19656.2|19689.4|19659.4|19690.2|19660.2|19686.2|19656.2|0
1683069000000|2023-05-02 23:10:00|19688.7|19658.7|19688.6|19658.6|19689.2|19659.2|19687.6|19657.6|0
1683069300000|2023-05-02 23:15:00|19687.9|19657.9|19690.7|19660.7|19690.7|19660.7|19687.8|19657.8|0
1683069600000|2023-05-02 23:20:00|19691.4|19661.4|19693|19663|19693|19663|19691.4|19661.4|0
1683069900000|2023-05-02 23:25:00|19692.6|19662.6|19692.6|19662.6|19694.2|19664.2|19691.8|19661.8|0
1683070200000|2023-05-02 23:30:00|19693.3|19663.3|19692.6|19662.6|19693.4|19663.4|19691.8|19661.8|0
1683070500000|2023-05-02 23:35:00|19691.9|19661.9|19706.3|19676.3|19708.4|19678.4|19691.8|19661.8|0
1683070800000|2023-05-02 23:40:00|19705.6|19675.6|19708.2|19678.2|19709|19679|19705.5|19675.5|0
1683071100000|2023-05-02 23:45:00|19707.5|19677.5|19717.2|19687.2|19718.8|19688.8|19707.4|19677.4|0
1683071400000|2023-05-02 23:50:00|19717.9|19687.9|19716.9|19686.9|19718|19688|19716.1|19686.1|0
1683071700000|2023-05-02 23:55:00|19717.6|19687.6|19718.5|19688.5|19718.7|19688.7|19716.3|19686.3|0
1683072000000|2023-05-03 00:00:00|19719.2|19689.2|19716.8|19686.8|19719.3|19689.3|19714.4|19684.4|0
1683072300000|2023-05-03 00:05:00|19716.1|19686.1|19715.6|19685.6|19718|19688|19715.6|19685.6|0
1683072600000|2023-05-03 00:10:00|19714.9|19684.9|19711|19681|19715.6|19685.6|19708.7|19678.7|0
1683072900000|2023-05-03 00:15:00|19710.3|19680.3|19713.7|19683.7|19714.7|19684.7|19706.8|19676.8|0
1683073200000|2023-05-03 00:20:00|19714.4|19684.4|19713.6|19683.6|19716.1|19686.1|19711.2|19681.2|0
1683073500000|2023-05-03 00:25:00|19714.3|19684.3|19710.2|19680.2|19714.3|19684.3|19707.6|19677.6|0
1683073800000|2023-05-03 00:30:00|19710.9|19680.9|19716.6|19686.6|19716.6|19686.6|19710.2|19680.2|0
1683074100000|2023-05-03 00:35:00|19715.9|19685.9|19719.7|19689.7|19721.1|19691.1|19715.9|19685.9|0
1683074400000|2023-05-03 00:40:00|19720.4|19690.4|19722.2|19692.2|19723.6|19693.6|19718|19688|0
1683074700000|2023-05-03 00:45:00|19721.5|19691.5|19711.5|19681.5|19722.2|19692.2|19710.8|19680.8|0
1683075000000|2023-05-03 00:50:00|19710.8|19680.8|19690.1|19660.1|19710.8|19680.8|19683.7|19653.7|0
1683075300000|2023-05-03 00:55:00|19690.4|19660.4|19730.8|19700.8|19731.5|19701.5|19690.1|19660.1|0
1683075600000|2023-05-03 01:00:00|19730.4|19700.4|19719|19689|19736.1|19706.1|19718.3|19688.3|0
1683075900000|2023-05-03 01:05:00|19718.3|19688.3|19717.7|19687.7|19719|19689|19715.6|19685.6|0
1683076200000|2023-05-03 01:10:00|19717|19687|19718.4|19688.4|19718.7|19688.7|19716.3|19686.3|0
1683076500000|2023-05-03 01:15:00|19680.8|19675.8|19607.3|19602.3|19709.8|19704.8|19577.3|19572.3|3599
1683076800000|2023-05-03 01:20:00|19605.8|19600.8|19705.8|19700.8|19705.8|19700.8|19604.3|19599.3|2392
1683077100000|2023-05-03 01:25:00|19707.8|19702.8|19716.8|19711.8|19726.3|19721.3|19695.3|19690.3|1593
1683077400000|2023-05-03 01:30:00|19714.8|19709.8|19667.3|19662.3|19716.3|19711.3|19635.3|19630.3|4882
1683077700000|2023-05-03 01:35:00|19667.8|19662.8|19664.3|19659.3|19725.8|19720.8|19642.8|19637.8|3251
1683078000000|2023-05-03 01:40:00|19667.3|19662.3|19670.3|19665.3|19714.8|19709.8|19659.3|19654.3|1757
1683078300000|2023-05-03 01:45:00|19670.8|19665.8|19623.8|19618.8|19694.8|19689.8|19617.3|19612.3|2188
1683078600000|2023-05-03 01:50:00|19624.3|19619.3|19540.3|19535.3|19626.3|19621.3|19533.3|19528.3|6289
1683078900000|2023-05-03 01:55:00|19538.8|19533.8|19595.3|19590.3|19596.3|19591.3|19533.8|19528.8|2617
1683079200000|2023-05-03 02:00:00|19595.8|19590.8|19641.8|19636.8|19656.3|19651.3|19579.3|19574.3|2541
1683079500000|2023-05-03 02:05:00|19641.3|19636.3|19667.3|19662.3|19684.8|19679.8|19615.3|19610.3|2550
1683079800000|2023-05-03 02:10:00|19666.8|19661.8|19622.3|19617.3|19680.3|19675.3|19613.3|19608.3|2026
1683080100000|2023-05-03 02:15:00|19621.3|19616.3|19613.3|19608.3|19629.8|19624.8|19592.8|19587.8|1490
1683080400000|2023-05-03 02:20:00|19613.8|19608.8|19640.3|19635.3|19658.8|19653.8|19596.3|19591.3|1349
1683080700000|2023-05-03 02:25:00|19640.8|19635.8|19607.3|19602.3|19652.8|19647.8|19605.3|19600.3|1077
1683081000000|2023-05-03 02:30:00|19606.3|19601.3|19603.3|19598.3|19617.3|19612.3|19592.3|19587.3|894
1683081300000|2023-05-03 02:35:00|19603.8|19598.8|19625.3|19620.3|19626.8|19621.8|19592.8|19587.8|738
1683081600000|2023-05-03 02:40:00|19624.8|19619.8|19612.8|19607.8|19641.3|19636.3|19611.8|19606.8|952
1683081900000|2023-05-03 02:45:00|19611.8|19606.8|19663.8|19658.8|19668.3|19663.3|19602.3|19597.3|1566
1683082200000|2023-05-03 02:50:00|19664.3|19659.3|19656.3|19651.3|19684.3|19679.3|19652.8|19647.8|1273
1683082500000|2023-05-03 02:55:00|19656.8|19651.8|19625.8|19620.8|19658.3|19653.3|19623.3|19618.3|722
1683082800000|2023-05-03 03:00:00|19624.8|19619.8|19634.3|19629.3|19640.8|19635.8|19616.8|19611.8|638
1683083100000|2023-05-03 03:05:00|19634.8|19629.8|19604.8|19599.8|19635.3|19630.3|19597.3|19592.3|937
1683083400000|2023-05-03 03:10:00|19606.3|19601.3|19596.8|19591.8|19606.3|19601.3|19572.3|19567.3|1355
1683083700000|2023-05-03 03:15:00|19598.3|19593.3|19565.3|19560.3|19598.3|19593.3|19556.8|19551.8|1242
1683084000000|2023-05-03 03:20:00|19564.8|19559.8|19553.3|19548.3|19569.8|19564.8|19528.3|19523.3|2495
1683084300000|2023-05-03 03:25:00|19554.3|19549.3|19565.3|19560.3|19569.8|19564.8|19549.3|19544.3|824
1683084600000|2023-05-03 03:30:00|19565.8|19560.8|19542.3|19537.3|19566.3|19561.3|19530.8|19525.8|1010
1683084900000|2023-05-03 03:35:00|19542.8|19537.8|19551.8|19546.8|19555.3|19550.3|19519.3|19514.3|1693
1683085200000|2023-05-03 03:40:00|19552.8|19547.8|19570.3|19565.3|19574.3|19569.3|19541.8|19536.8|818
1683085500000|2023-05-03 03:45:00|19569.8|19564.8|19572.8|19567.8|19575.3|19570.3|19562.3|19557.3|567
1683085800000|2023-05-03 03:50:00|19572.3|19567.3|19587.3|19582.3|19591.8|19586.8|19567.8|19562.8|847
1683086100000|2023-05-03 03:55:00|19586.8|19581.8|19571.3|19566.3|19589.8|19584.8|19570.3|19565.3|591
1683086400000|2023-05-03 04:00:00|19584.3|19554.3|19587.2|19557.2|19588.6|19558.6|19584.1|19554.1|0
1683086700000|2023-05-03 04:05:00|19587|19557|19585.3|19555.3|19587|19557|19585.3|19555.3|0
1683087000000|2023-05-03 04:10:00|19585|19555|19585|19555|19585.7|19555.7|19585|19555|0
1683087300000|2023-05-03 04:15:00|19585.7|19555.7|19585.7|19555.7|19586.4|19556.4|19585|19555|0
1683087600000|2023-05-03 04:20:00|19586.1|19556.1|19584.7|19554.7|19586.1|19556.1|19582.3|19552.3|0
1683087900000|2023-05-03 04:25:00|19585.1|19555.1|19588.2|19558.2|19588.2|19558.2|19584.4|19554.4|0
1683088200000|2023-05-03 04:30:00|19588.5|19558.5|19585.9|19555.9|19588.5|19558.5|19585.4|19555.4|0
1683088500000|2023-05-03 04:35:00|19586.6|19556.6|19586.2|19556.2|19586.9|19556.9|19585.9|19555.9|0
1683088800000|2023-05-03 04:40:00|19586.4|19556.4|19587.8|19557.8|19588.5|19558.5|19586.4|19556.4|0
1683089100000|2023-05-03 04:45:00|19587.4|19557.4|19590.2|19560.2|19590.9|19560.9|19587.1|19557.1|0
1683089400000|2023-05-03 04:50:00|19590.9|19560.9|19589.6|19559.6|19590.9|19560.9|19589.6|19559.6|0
1683089700000|2023-05-03 04:55:00|19589.2|19559.2|19589.9|19559.9|19589.9|19559.9|19588.5|19558.5|0
1683090000000|2023-05-03 05:00:00|19567.3|19562.3|19611.3|19606.3|19616.3|19611.3|19565.3|19560.3|1216
1683090300000|2023-05-03 05:05:00|19611.8|19606.8|19600.8|19595.8|19612.8|19607.8|19576.3|19571.3|719
1683090600000|2023-05-03 05:10:00|19601.3|19596.3|19617.3|19612.3|19618.8|19613.8|19592.3|19587.3|532
1683090900000|2023-05-03 05:15:00|19618.3|19613.3|19597.8|19592.8|19624.8|19619.8|19594.3|19589.3|729
1683091200000|2023-05-03 05:20:00|19598.3|19593.3|19576.3|19571.3|19599.3|19594.3|19570.8|19565.8|644
1683091500000|2023-05-03 05:25:00|19576.8|19571.8|19568.3|19563.3|19584.3|19579.3|19562.3|19557.3|786
1683091800000|2023-05-03 05:30:00|19568.8|19563.8|19560.8|19555.8|19582.8|19577.8|19557.8|19552.8|701
1683092100000|2023-05-03 05:35:00|19559.3|19554.3|19563.3|19558.3|19574.3|19569.3|19558.8|19553.8|397
1683092400000|2023-05-03 05:40:00|19563.8|19558.8|19561.3|19556.3|19569.3|19564.3|19553.8|19548.8|522
1683092700000|2023-05-03 05:45:00|19561.8|19556.8|19557.3|19552.3|19568.8|19563.8|19541.8|19536.8|1111
1683093000000|2023-05-03 05:50:00|19556.8|19551.8|19558.3|19553.3|19566.3|19561.3|19545.3|19540.3|677
1683093300000|2023-05-03 05:55:00|19557.8|19552.8|19580.8|19575.8|19581.3|19576.3|19556.3|19551.3|511
1683093600000|2023-05-03 06:00:00|19579.8|19574.8|19579.3|19574.3|19588.8|19583.8|19567.3|19562.3|804
1683093900000|2023-05-03 06:05:00|19580.3|19575.3|19588.3|19583.3|19598.8|19593.8|19567.8|19562.8|768
1683094200000|2023-05-03 06:10:00|19587.8|19582.8|19605.8|19600.8|19613.3|19608.3|19587.8|19582.8|831
1683094500000|2023-05-03 06:15:00|19606.3|19601.3|19594.8|19589.8|19614.3|19609.3|19590.3|19585.3|859
1683094800000|2023-05-03 06:20:00|19595.3|19590.3|19601.8|19596.8|19615.3|19610.3|19591.8|19586.8|693
1683095100000|2023-05-03 06:25:00|19602.3|19597.3|19634.8|19629.8|19634.8|19629.8|19601.8|19596.8|850
1683095400000|2023-05-03 06:30:00|19636.8|19631.8|19641.3|19636.3|19653.8|19648.8|19622.3|19617.3|1423
1683095700000|2023-05-03 06:35:00|19641.8|19636.8|19622.3|19617.3|19643.3|19638.3|19615.3|19610.3|884
1683096000000|2023-05-03 06:40:00|19622.8|19617.8|19626.8|19621.8|19638.3|19633.3|19618.8|19613.8|497
1683096300000|2023-05-03 06:45:00|19626.3|19621.3|19622.3|19617.3|19631.8|19626.8|19619.8|19614.8|432
1683096600000|2023-05-03 06:50:00|19621.8|19616.8|19632.3|19627.3|19637.8|19632.8|19619.8|19614.8|453
1683096900000|2023-05-03 06:55:00|19632.8|19627.8|19613.3|19608.3|19640.8|19635.8|19612.3|19607.3|595
1683097200000|2023-05-03 07:00:00|19614.8|19609.8|19602.8|19597.8|19633.8|19628.8|19601.8|19596.8|737
1683097500000|2023-05-03 07:05:00|19602.3|19597.3|19581.3|19576.3|19602.8|19597.8|19573.3|19568.3|849
1683097800000|2023-05-03 07:10:00|19581.8|19576.8|19619.8|19614.8|19620.8|19615.8|19580.8|19575.8|714
1683098100000|2023-05-03 07:15:00|19620.3|19615.3|19638.3|19633.3|19650.8|19645.8|19620.3|19615.3|1090
1683098400000|2023-05-03 07:20:00|19638.8|19633.8|19644.3|19639.3|19650.8|19645.8|19632.8|19627.8|620
1683098700000|2023-05-03 07:25:00|19644.8|19639.8|19659.3|19654.3|19661.3|19656.3|19644.8|19639.8|725
1683099000000|2023-05-03 07:30:00|19659.8|19654.8|19648.3|19643.3|19668.3|19663.3|19637.3|19632.3|877
1683099300000|2023-05-03 07:35:00|19650.3|19645.3|19654.3|19649.3|19663.8|19658.8|19647.3|19642.3|668
1683099600000|2023-05-03 07:40:00|19653.8|19648.8|19649.8|19644.8|19668.8|19663.8|19647.8|19642.8|640
1683099900000|2023-05-03 07:45:00|19650.3|19645.3|19656.3|19651.3|19658.8|19653.8|19646.8|19641.8|566
1683100200000|2023-05-03 07:50:00|19656.8|19651.8|19659.8|19654.8|19675.8|19670.8|19655.3|19650.3|1097
1683100500000|2023-05-03 07:55:00|19658.3|19653.3|19679.8|19674.8|19680.3|19675.3|19650.8|19645.8|1165
1683100800000|2023-05-03 08:00:00|19679.3|19674.3|19669.3|19664.3|19679.3|19674.3|19654.8|19649.8|1254
1683101100000|2023-05-03 08:05:00|19669.8|19664.8|19674.3|19669.3|19690.8|19685.8|19665.8|19660.8|1287
1683101400000|2023-05-03 08:10:00|19674.8|19669.8|19663.3|19658.3|19681.3|19676.3|19658.3|19653.3|894
1683101700000|2023-05-03 08:15:00|19663.8|19658.8|19659.3|19654.3|19668.3|19663.3|19651.8|19646.8|559
1683102000000|2023-05-03 08:20:00|19658.8|19653.8|19647.3|19642.3|19662.8|19657.8|19645.3|19640.3|369
1683102300000|2023-05-03 08:25:00|19646.3|19641.3|19644.8|19639.8|19651.8|19646.8|19634.8|19629.8|853
1683102600000|2023-05-03 08:30:00|19661.6|19631.6|19666.4|19636.4|19670.5|19640.5|19661.6|19631.6|1
1683102900000|2023-05-03 08:35:00|19665.7|19635.7|19675.4|19645.4|19675.4|19645.4|19662.7|19632.7|0
1683103200000|2023-05-03 08:40:00|19676.1|19646.1|19676.8|19646.8|19678.6|19648.6|19673.7|19643.7|0
1683103500000|2023-05-03 08:45:00|19676.1|19646.1|19672.8|19642.8|19676.8|19646.8|19672.1|19642.1|0
1683103800000|2023-05-03 08:50:00|19672.1|19642.1|19670.6|19640.6|19674|19644|19668.9|19638.9|0
1683104100000|2023-05-03 08:55:00|19670.5|19640.5|19669|19639|19674.4|19644.4|19669|19639|0
1683104400000|2023-05-03 09:00:00|19668.3|19638.3|19671.7|19641.7|19676.5|19646.5|19668.3|19638.3|0
1683104700000|2023-05-03 09:05:00|19671.4|19641.4|19672.1|19642.1|19673.8|19643.8|19669.6|19639.6|0
1683105000000|2023-05-03 09:10:00|19672.8|19642.8|19675.3|19645.3|19676.4|19646.4|19671.4|19641.4|0
1683105300000|2023-05-03 09:15:00|19674.7|19644.7|19649.3|19641.3|19674.7|19655.8|19646.8|19638.8|295
1683105600000|2023-05-03 09:20:00|19649.8|19641.8|19662.3|19654.3|19664.3|19656.3|19647.3|19639.3|103
1683105900000|2023-05-03 09:25:00|19661.8|19653.8|19653.8|19645.8|19661.8|19653.8|19648.8|19640.8|32
1683106200000|2023-05-03 09:30:00|19654.3|19646.3|19657.3|19649.3|19657.3|19649.3|19651.3|19643.3|54
1683106500000|2023-05-03 09:35:00|19656.8|19648.8|19655.3|19647.3|19658.3|19650.3|19648.8|19640.8|99
1683106800000|2023-05-03 09:40:00|19654.8|19646.8|19662.3|19654.3|19663.3|19655.3|19653.3|19645.3|74
1683107100000|2023-05-03 09:45:00|19661.8|19653.8|19669.3|19661.3|19674.8|19666.8|19660.8|19652.8|107
1683107400000|2023-05-03 09:50:00|19668.8|19660.8|19661.8|19653.8|19669.3|19661.3|19659.3|19651.3|119
1683107700000|2023-05-03 09:55:00|19662.3|19654.3|19657.8|19649.8|19664.3|19656.3|19656.8|19648.8|33
1683108000000|2023-05-03 10:00:00|19658.8|19650.8|19655.8|19647.8|19661.8|19653.8|19654.8|19646.8|18
1683108300000|2023-05-03 10:05:00|19655.3|19647.3|19650.3|19642.3|19657.3|19649.3|19645.3|19637.3|71
1683108600000|2023-05-03 10:10:00|19649.3|19641.3|19645.3|19637.3|19652.8|19644.8|19644.8|19636.8|93
1683108900000|2023-05-03 10:15:00|19644.8|19636.8|19643.3|19635.3|19647.3|19639.3|19639.3|19631.3|52
1683109200000|2023-05-03 10:20:00|19645.3|19637.3|19644.8|19636.8|19645.8|19637.8|19641.3|19633.3|48
1683109500000|2023-05-03 10:25:00|19644.3|19636.3|19646.3|19638.3|19649.3|19641.3|19640.3|19632.3|78
1683109800000|2023-05-03 10:30:00|19645.8|19637.8|19643.8|19635.8|19646.8|19638.8|19639.8|19631.8|26
1683110100000|2023-05-03 10:35:00|19643.3|19635.3|19647.8|19639.8|19650.3|19642.3|19642.8|19634.8|34
1683110400000|2023-05-03 10:40:00|19648.3|19640.3|19650.8|19642.8|19652.3|19644.3|19648.3|19640.3|36
1683110700000|2023-05-03 10:45:00|19651.3|19643.3|19636.3|19628.3|19651.3|19643.3|19633.8|19625.8|156
1683111000000|2023-05-03 10:50:00|19635.8|19627.8|19625.3|19617.3|19635.8|19627.8|19620.8|19612.8|76
1683111300000|2023-05-03 10:55:00|19625.8|19617.8|19628.8|19620.8|19635.3|19627.3|19625.8|19617.8|63
1683111600000|2023-05-03 11:00:00|19629.8|19621.8|19634.8|19626.8|19635.8|19627.8|19627.8|19619.8|31
1683111900000|2023-05-03 11:05:00|19635.3|19627.3|19635.8|19627.8|19638.3|19630.3|19632.3|19624.3|19
1683112200000|2023-05-03 11:10:00|19636.3|19628.3|19645.3|19637.3|19647.3|19639.3|19636.3|19628.3|71
1683112500000|2023-05-03 11:15:00|19644.8|19636.8|19647.8|19639.8|19649.3|19641.3|19636.3|19628.3|19
1683112800000|2023-05-03 11:20:00|19647.3|19639.3|19641.8|19633.8|19648.8|19640.8|19641.3|19633.3|24
1683113100000|2023-05-03 11:25:00|19641.3|19633.3|19641.8|19633.8|19643.8|19635.8|19640.3|19632.3|19
1683113400000|2023-05-03 11:30:00|19642.3|19634.3|19643.8|19635.8|19645.8|19637.8|19641.3|19633.3|14
1683113700000|2023-05-03 11:35:00|19643.3|19635.3|19635.3|19627.3|19645.3|19637.3|19634.8|19626.8|28
1683114000000|2023-05-03 11:40:00|19634.8|19626.8|19644.3|19636.3|19646.3|19638.3|19634.3|19626.3|22
1683114300000|2023-05-03 11:45:00|19644.8|19636.8|19635.8|19627.8|19645.8|19637.8|19634.3|19626.3|17
1683114600000|2023-05-03 11:50:00|19635.3|19627.3|19635.8|19627.8|19637.8|19629.8|19633.8|19625.8|37
1683114900000|2023-05-03 11:55:00|19636.3|19628.3|19629.8|19621.8|19637.3|19629.3|19629.8|19621.8|62
1683115200000|2023-05-03 12:00:00|19629.3|19621.3|19630.8|19622.8|19633.3|19625.3|19626.8|19618.8|29
1683115500000|2023-05-03 12:05:00|19631.3|19623.3|19632.3|19624.3|19636.3|19628.3|19628.8|19620.8|32
1683115800000|2023-05-03 12:10:00|19632.8|19624.8|19634.8|19626.8|19636.3|19628.3|19630.8|19622.8|21
1683116100000|2023-05-03 12:15:00|19634.3|19626.3|19639.3|19631.3|19641.8|19633.8|19618.8|19610.8|157
1683116400000|2023-05-03 12:20:00|19639.8|19631.8|19632.3|19624.3|19641.8|19633.8|19629.3|19621.3|60
1683116700000|2023-05-03 12:25:00|19631.8|19623.8|19630.8|19622.8|19634.3|19626.3|19621.3|19613.3|57
1683117000000|2023-05-03 12:30:00|19631.8|19623.8|19624.3|19616.3|19637.3|19629.3|19624.3|19616.3|57
1683117300000|2023-05-03 12:35:00|19624.8|19616.8|19621.8|19613.8|19626.8|19618.8|19620.8|19612.8|20
1683117600000|2023-05-03 12:40:00|19622.3|19614.3|19611.8|19603.8|19626.8|19618.8|19611.8|19603.8|64
1683117900000|2023-05-03 12:45:00|19613.8|19605.8|19612.3|19604.3|19614.3|19606.3|19609.8|19601.8|61
1683118200000|2023-05-03 12:50:00|19611.8|19603.8|19618.3|19610.3|19618.8|19610.8|19609.3|19601.3|81
1683118500000|2023-05-03 12:55:00|19617.8|19609.8|19618.3|19610.3|19621.3|19613.3|19615.3|19607.3|81
1683118800000|2023-05-03 13:00:00|19618.8|19610.8|19618.3|19610.3|19621.8|19613.8|19615.3|19607.3|60
1683119100000|2023-05-03 13:05:00|19617.8|19609.8|19623.8|19615.8|19623.8|19615.8|19616.8|19608.8|25
1683119400000|2023-05-03 13:10:00|19623.3|19615.3|19630.8|19622.8|19635.8|19627.8|19619.3|19611.3|52
1683119700000|2023-05-03 13:15:00|19630.3|19622.3|19640.8|19632.8|19644.3|19636.3|19626.8|19618.8|64
1683120000000|2023-05-03 13:20:00|19641.3|19633.3|19631.8|19623.8|19643.8|19635.8|19631.8|19623.8|141
1683120300000|2023-05-03 13:25:00|19631.3|19623.3|19647.3|19639.3|19650.3|19642.3|19627.8|19619.8|129
1683120600000|2023-05-03 13:30:00|19647.8|19639.8|19619.8|19611.8|19649.8|19641.8|19599.8|19591.8|527
1683120900000|2023-05-03 13:35:00|19620.3|19612.3|19638.8|19630.8|19644.3|19636.3|19618.8|19610.8|267
1683121200000|2023-05-03 13:40:00|19639.3|19631.3|19652.8|19644.8|19674.8|19666.8|19638.3|19630.3|376
1683121500000|2023-05-03 13:45:00|19653.3|19645.3|19645.3|19637.3|19655.8|19647.8|19617.8|19609.8|196
1683121800000|2023-05-03 13:50:00|19645.8|19637.8|19653.3|19645.3|19667.3|19659.3|19645.8|19637.8|170
1683122100000|2023-05-03 13:55:00|19653.8|19645.8|19639.8|19631.8|19654.3|19646.3|19636.8|19628.8|133
1683122400000|2023-05-03 14:00:00|19640.8|19632.8|19654.8|19646.8|19657.8|19649.8|19636.8|19628.8|217
1683122700000|2023-05-03 14:05:00|19655.3|19647.3|19647.3|19639.3|19662.3|19654.3|19642.3|19634.3|257
1683123000000|2023-05-03 14:10:00|19647.8|19639.8|19641.3|19633.3|19651.8|19643.8|19630.8|19622.8|151
1683123300000|2023-05-03 14:15:00|19641.8|19633.8|19658.3|19650.3|19658.8|19650.8|19641.3|19633.3|79
1683123600000|2023-05-03 14:20:00|19658.8|19650.8|19653.8|19645.8|19668.3|19660.3|19649.3|19641.3|75
1683123900000|2023-05-03 14:25:00|19653.3|19645.3|19644.3|19636.3|19657.3|19649.3|19642.3|19634.3|57
1683124200000|2023-05-03 14:30:00|19643.8|19635.8|19654.3|19646.3|19664.3|19656.3|19643.8|19635.8|156
1683124500000|2023-05-03 14:35:00|19653.8|19645.8|19654.8|19646.8|19666.3|19658.3|19652.3|19644.3|84
1683124800000|2023-05-03 14:40:00|19655.3|19647.3|19654.3|19646.3|19664.3|19656.3|19651.3|19643.3|175
1683125100000|2023-05-03 14:45:00|19653.8|19645.8|19660.8|19652.8|19661.8|19653.8|19641.3|19633.3|231
1683125400000|2023-05-03 14:50:00|19660.3|19652.3|19684.8|19676.8|19695.3|19687.3|19660.3|19652.3|390
1683125700000|2023-05-03 14:55:00|19684.3|19676.3|19680.3|19672.3|19695.8|19687.8|19677.3|19669.3|250
1683126000000|2023-05-03 15:00:00|19679.3|19671.3|19693.3|19685.3|19698.3|19690.3|19674.3|19666.3|250
1683126300000|2023-05-03 15:05:00|19694.3|19686.3|19677.8|19669.8|19695.8|19687.8|19677.3|19669.3|106
1683126600000|2023-05-03 15:10:00|19677.3|19669.3|19681.3|19673.3|19682.8|19674.8|19669.8|19661.8|93
1683126900000|2023-05-03 15:15:00|19681.8|19673.8|19674.8|19666.8|19682.8|19674.8|19673.8|19665.8|57
1683127200000|2023-05-03 15:20:00|19675.3|19667.3|19677.8|19669.8|19677.8|19669.8|19664.3|19656.3|70
1683127500000|2023-05-03 15:25:00|19678.3|19670.3|19678.3|19670.3|19685.8|19677.8|19670.8|19662.8|130
1683127800000|2023-05-03 15:30:00|19677.8|19669.8|19664.3|19656.3|19680.8|19672.8|19663.8|19655.8|102
1683128100000|2023-05-03 15:35:00|19663.8|19655.8|19659.8|19651.8|19669.3|19661.3|19657.8|19649.8|94
1683128400000|2023-05-03 15:40:00|19658.8|19650.8|19658.3|19650.3|19664.8|19656.8|19655.3|19647.3|86
1683128700000|2023-05-03 15:45:00|19658.8|19650.8|19666.3|19658.3|19668.3|19660.3|19656.3|19648.3|81
1683129000000|2023-05-03 15:50:00|19667.8|19659.8|19677.8|19669.8|19678.3|19670.3|19665.8|19657.8|98
1683129300000|2023-05-03 15:55:00|19678.8|19670.8|19682.3|19674.3|19686.8|19678.8|19676.8|19668.8|77
1683129600000|2023-05-03 16:00:00|19682.8|19674.8|19679.8|19671.8|19683.8|19675.8|19675.8|19667.8|54
1683129900000|2023-05-03 16:05:00|19680.3|19672.3|19685.3|19677.3|19689.3|19681.3|19677.3|19669.3|48
1683130200000|2023-05-03 16:10:00|19685.8|19677.8|19684.3|19676.3|19688.3|19680.3|19680.3|19672.3|22
1683130500000|2023-05-03 16:15:00|19684.8|19676.8|19680.8|19672.8|19685.3|19677.3|19679.8|19671.8|26
1683130800000|2023-05-03 16:20:00|19680.3|19672.3|19690.8|19682.8|19692.3|19684.3|19675.8|19667.8|68
1683131100000|2023-05-03 16:25:00|19691.3|19683.3|19696.3|19688.3|19698.3|19690.3|19689.3|19681.3|44
1683131400000|2023-05-03 16:30:00|19695.8|19687.8|19685.8|19677.8|19699.3|19691.3|19684.3|19676.3|43
1683131700000|2023-05-03 16:35:00|19686.3|19678.3|19681.8|19673.8|19686.3|19678.3|19673.8|19665.8|88
1683132000000|2023-05-03 16:40:00|19682.3|19674.3|19684.8|19676.8|19688.3|19680.3|19682.3|19674.3|49
1683132300000|2023-05-03 16:45:00|19685.3|19677.3|19681.3|19673.3|19688.3|19680.3|19679.8|19671.8|54
1683132600000|2023-05-03 16:50:00|19681.8|19673.8|19687.8|19679.8|19690.3|19682.3|19680.8|19672.8|48
1683132900000|2023-05-03 16:55:00|19687.3|19679.3|19690.3|19682.3|19691.8|19683.8|19684.3|19676.3|18
1683133200000|2023-05-03 17:00:00|19690.8|19682.8|19686.8|19678.8|19692.8|19684.8|19686.3|19678.3|54
1683133500000|2023-05-03 17:05:00|19686.3|19678.3|19692.3|19684.3|19692.8|19684.8|19686.3|19678.3|52
1683133800000|2023-05-03 17:10:00|19691.8|19683.8|19689.8|19681.8|19694.8|19686.8|19687.8|19679.8|56
1683134100000|2023-05-03 17:15:00|19690.3|19682.3|19695.3|19687.3|19696.3|19688.3|19689.3|19681.3|35
1683134400000|2023-05-03 17:20:00|19695.8|19687.8|19697.3|19689.3|19698.3|19690.3|19692.8|19684.8|47
1683134700000|2023-05-03 17:25:00|19697.8|19689.8|19705.8|19697.8|19708.3|19700.3|19694.3|19686.3|95
1683135000000|2023-05-03 17:30:00|19706.3|19698.3|19700.8|19692.8|19710.3|19702.3|19700.3|19692.3|72
1683135300000|2023-05-03 17:35:00|19700.3|19692.3|19698.3|19690.3|19703.8|19695.8|19695.8|19687.8|38
1683135600000|2023-05-03 17:40:00|19698.8|19690.8|19699.8|19691.8|19701.8|19693.8|19697.3|19689.3|16
1683135900000|2023-05-03 17:45:00|19700.3|19692.3|19680.3|19672.3|19700.8|19692.8|19679.8|19671.8|55
1683136200000|2023-05-03 17:50:00|19679.8|19671.8|19680.3|19672.3|19682.3|19674.3|19679.8|19671.8|21
1683136500000|2023-05-03 17:55:00|19680.8|19672.8|19688.8|19680.8|19692.3|19684.3|19680.3|19672.3|32
1683136800000|2023-05-03 18:00:00|19689.3|19681.3|19696.3|19688.3|19730.3|19722.3|19685.8|19677.8|365
1683137100000|2023-05-03 18:05:00|19696.8|19688.8|19693.8|19685.8|19704.8|19696.8|19671.8|19663.8|78
1683137400000|2023-05-03 18:10:00|19694.3|19686.3|19706.8|19698.8|19706.8|19698.8|19671.3|19663.3|83
1683137700000|2023-05-03 18:15:00|19707.3|19699.3|19708.8|19700.8|19717.3|19709.3|19696.3|19688.3|143
1683138000000|2023-05-03 18:20:00|19709.3|19701.3|19727.8|19719.8|19734.3|19726.3|19704.8|19696.8|164
1683138300000|2023-05-03 18:25:00|19726.3|19718.3|19724.3|19716.3|19737.3|19729.3|19721.8|19713.8|77
1683138600000|2023-05-03 18:30:00|19723.8|19715.8|19695.8|19687.8|19726.8|19718.8|19688.8|19680.8|74
1683138900000|2023-05-03 18:35:00|19694.3|19686.3|19704.3|19696.3|19711.3|19703.3|19655.3|19647.3|197
1683139200000|2023-05-03 18:40:00|19703.8|19695.8|19706.3|19698.3|19733.8|19725.8|19693.8|19685.8|129
1683139500000|2023-05-03 18:45:00|19705.3|19697.3|19698.3|19690.3|19720.8|19712.8|19697.8|19689.8|62
1683139800000|2023-05-03 18:50:00|19698.8|19690.8|19693.8|19685.8|19702.3|19694.3|19662.3|19654.3|101
1683140100000|2023-05-03 18:55:00|19694.3|19686.3|19718.4|19688.4|19722.3|19714.3|19685.8|19677.8|80
1683140400000|2023-05-03 19:00:00|19718.6|19688.6|19717.1|19687.1|19722.1|19692.1|19694.4|19664.4|0
1683140700000|2023-05-03 19:05:00|19717|19687|19680|19650|19735.9|19705.9|19668.3|19638.3|0
1683141000000|2023-05-03 19:10:00|19679.8|19649.8|19638.6|19608.6|19679.8|19649.8|19632.2|19602.2|0
1683141300000|2023-05-03 19:15:00|19638.8|19608.8|19659.1|19629.1|19667.4|19637.4|19624.4|19594.4|0
1683141600000|2023-05-03 19:20:00|19658.9|19628.9|19655.1|19625.1|19660.9|19630.9|19628.1|19598.1|0
1683141900000|2023-05-03 19:25:00|19654.9|19624.9|19616.7|19586.7|19660.3|19630.3|19616.7|19586.7|0
1683142200000|2023-05-03 19:30:00|19615.8|19585.8|19617.1|19587.1|19623.5|19593.5|19598.8|19568.8|0
1683142500000|2023-05-03 19:35:00|19616.7|19586.7|19618.9|19588.9|19629.5|19599.5|19616.7|19586.7|0
1683142800000|2023-05-03 19:40:00|19618.6|19588.6|19621.5|19591.5|19626.7|19596.7|19607.5|19577.5|0
1683143100000|2023-05-03 19:45:00|19621.1|19591.1|19607.6|19577.6|19629.9|19599.9|19601.5|19571.5|0
1683143400000|2023-05-03 19:50:00|19607.7|19577.7|19624.5|19594.5|19624.7|19594.7|19606.6|19576.6|0
1683143700000|2023-05-03 19:55:00|19624.1|19594.1|19603.4|19573.4|19624.3|19594.3|19602.5|19572.5|0
1683144000000|2023-05-03 20:00:00|19603|19573|19617.3|19587.3|19618.1|19588.1|19596.8|19566.8|0
1683144300000|2023-05-03 20:05:00|19616.5|19586.5|19633.8|19603.8|19633.9|19603.9|19616.5|19586.5|0
1683144600000|2023-05-03 20:10:00|19633.9|19603.9|19622.2|19592.2|19636.3|19606.3|19618.7|19588.7|0
1683144900000|2023-05-03 20:15:00|19622.9|19592.9|19615.9|19585.9|19625.9|19595.9|19615.9|19585.9|0
1683145200000|2023-05-03 20:20:00|19616.6|19586.6|19613.1|19583.1|19616.7|19586.7|19612.4|19582.4|0
1683145500000|2023-05-03 20:25:00|19612.4|19582.4|19616.3|19586.3|19616.3|19586.3|19612.4|19582.4|0
1683145800000|2023-05-03 20:30:00|19617|19587|19614.3|19584.3|19617.9|19587.9|19613.9|19583.9|0
1683146100000|2023-05-03 20:35:00|19614.6|19584.6|19620.6|19590.6|19621.4|19591.4|19614.3|19584.3|0
1683146400000|2023-05-03 20:40:00|19621.3|19591.3|19611.9|19581.9|19621.4|19591.4|19611.9|19581.9|0
1683146700000|2023-05-03 20:45:00|19612.3|19582.3|19579|19549|19612.7|19582.7|19579|19549|0
1683147000000|2023-05-03 20:50:00|19579.7|19549.7|19588|19558|19588|19558|19578.2|19548.2|0
1683147300000|2023-05-03 20:55:00|19588.4|19558.4|19575.7|19545.7|19590.4|19560.4|19570.8|19540.8|0
1683147600000|2023-05-03 21:00:00|19576|19546|19578.6|19548.6|19579.1|19549.1|19571.1|19541.1|0
1683147900000|2023-05-03 21:05:00|19579.1|19549.1|19575.4|19545.4|19579.2|19549.2|19573.7|19543.7|0
1683148200000|2023-05-03 21:10:00|19576.4|19546.4|19581.4|19551.4|19582.8|19552.8|19576.4|19546.4|0
1683148500000|2023-05-03 21:15:00|19581.9|19551.9|19582.8|19552.8|19583.7|19553.7|19580.5|19550.5|0
1683148800000|2023-05-03 21:20:00|19583.7|19553.7|19584.7|19554.7|19585.8|19555.8|19583.4|19553.4|0
1683149100000|2023-05-03 21:25:00|19584.5|19554.5|19582.2|19552.2|19586.4|19556.4|19581.1|19551.1|0
1683149400000|2023-05-03 21:30:00|19582.3|19552.3|19578.5|19548.5|19582.3|19552.3|19577.3|19547.3|0
1683149700000|2023-05-03 21:35:00|19577.5|19547.5|19583.9|19553.9|19586.2|19556.2|19576|19546|0
1683150000000|2023-05-03 21:40:00|19584.2|19554.2|19584.3|19554.3|19584.5|19554.5|19583.6|19553.6|0
1683150300000|2023-05-03 21:45:00|19584.4|19554.4|19581.7|19551.7|19585.9|19555.9|19581.6|19551.6|0
1683150600000|2023-05-03 21:50:00|19581.3|19551.3|19578.6|19548.6|19581.6|19551.6|19578.3|19548.3|0
1683150900000|2023-05-03 21:55:00|19578.8|19548.8|19571.6|19541.6|19579|19549|19571.6|19541.6|0
1683151200000|2023-05-03 22:00:00|19561.8|19531.8|19529.4|19499.4|19575.5|19545.5|19529.4|19499.4|0
1683151500000|2023-05-03 22:05:00|19531.5|19501.5|19537.5|19507.5|19539.1|19509.1|19499.1|19469.1|0
1683151800000|2023-05-03 22:10:00|19538.2|19508.2|19556.3|19526.3|19558.7|19528.7|19538.2|19508.2|0
1683152100000|2023-05-03 22:15:00|19555.6|19525.6|19548|19518|19557.9|19527.9|19548|19518|0
1683152400000|2023-05-03 22:20:00|19547.3|19517.3|19548.8|19518.8|19550.4|19520.4|19544.1|19514.1|0
1683152700000|2023-05-03 22:25:00|19549.2|19519.2|19555.7|19525.7|19558|19528|19549.2|19519.2|0
1683153000000|2023-05-03 22:30:00|19556.4|19526.4|19559.7|19529.7|19559.7|19529.7|19554.5|19524.5|0
1683153300000|2023-05-03 22:35:00|19560.4|19530.4|19556.3|19526.3|19562.8|19532.8|19552|19522|0
1683153600000|2023-05-03 22:40:00|19557|19527|19562.6|19532.6|19565.9|19535.9|19557|19527|0
1683153900000|2023-05-03 22:45:00|19561.9|19531.9|19556.7|19526.7|19563.4|19533.4|19556.3|19526.3|0
1683154200000|2023-05-03 22:50:00|19556.3|19526.3|19559.8|19529.8|19562.2|19532.2|19554.3|19524.3|0
1683154500000|2023-05-03 22:55:00|19560.2|19530.2|19567.9|19537.9|19567.9|19537.9|19559.8|19529.8|0
1683154800000|2023-05-03 23:00:00|19567.5|19537.5|19564.5|19534.5|19567.5|19537.5|19564.4|19534.4|0
1683155100000|2023-05-03 23:05:00|19563.8|19533.8|19566.2|19536.2|19567.8|19537.8|19558.2|19528.2|0
1683155400000|2023-05-03 23:10:00|19566.6|19536.6|19573.5|19543.5|19576.6|19546.6|19566.6|19536.6|0
1683155700000|2023-05-03 23:15:00|19573.8|19543.8|19578.7|19548.7|19579.5|19549.5|19572.6|19542.6|0
1683156000000|2023-05-03 23:20:00|19578|19548|19583|19553|19586.1|19556.1|19577.9|19547.9|0
1683156300000|2023-05-03 23:25:00|19583.3|19553.3|19583.5|19553.5|19585.3|19555.3|19580.7|19550.7|0
1683156600000|2023-05-03 23:30:00|19584.2|19554.2|19575|19545|19584.3|19554.3|19571.4|19541.4|0
1683156900000|2023-05-03 23:35:00|19574.3|19544.3|19579.8|19549.8|19581.4|19551.4|19574.2|19544.2|0
1683157200000|2023-05-03 23:40:00|19580.5|19550.5|19579.3|19549.3|19582.4|19552.4|19578.8|19548.8|0
1683157500000|2023-05-03 23:45:00|19578.6|19548.6|19581.7|19551.7|19581.7|19551.7|19578.5|19548.5|0
1683157800000|2023-05-03 23:50:00|19581|19551|19579.3|19549.3|19581.7|19551.7|19578.6|19548.6|0
1683158100000|2023-05-03 23:55:00|19578.6|19548.6|19583.5|19553.5|19583.5|19553.5|19578.6|19548.6|0
1683158400000|2023-05-04 00:00:00|19582.8|19552.8|19583.7|19553.7|19584.6|19554.6|19581.4|19551.4|0
1683158700000|2023-05-04 00:05:00|19584|19554|19595.7|19565.7|19597.7|19567.7|19584|19554|0
1683159000000|2023-05-04 00:10:00|19596|19566|19599.2|19569.2|19600.9|19570.9|19595.7|19565.7|0
1683159300000|2023-05-04 00:15:00|19599.9|19569.9|19601.5|19571.5|19604.4|19574.4|19599.9|19569.9|0
1683159600000|2023-05-04 00:20:00|19602.2|19572.2|19603.6|19573.6|19606.1|19576.1|19602.1|19572.1|0
1683159900000|2023-05-04 00:25:00|19602.9|19572.9|19613.3|19583.3|19613.9|19583.9|19601.5|19571.5|0
1683160200000|2023-05-04 00:30:00|19613.6|19583.6|19605.4|19575.4|19614|19584|19605.4|19575.4|0
1683160500000|2023-05-04 00:35:00|19604.7|19574.7|19596|19566|19605.4|19575.4|19594.7|19564.7|0
1683160800000|2023-05-04 00:40:00|19595.3|19565.3|19588.1|19558.1|19598.1|19568.1|19587.1|19557.1|0
1683161100000|2023-05-04 00:45:00|19588.8|19558.8|19595.1|19565.1|19595.1|19565.1|19587.1|19557.1|0
1683161400000|2023-05-04 00:50:00|19594.4|19564.4|19586.2|19556.2|19594.4|19564.4|19585.5|19555.5|0
1683161700000|2023-05-04 00:55:00|19585.5|19555.5|19585.9|19555.9|19586.6|19556.6|19583.4|19553.4|0
1683162000000|2023-05-04 01:00:00|19586.2|19556.2|19583.4|19553.4|19586.6|19556.6|19582.4|19552.4|0
1683162300000|2023-05-04 01:05:00|19584.1|19554.1|19587.6|19557.6|19588.6|19558.6|19583.4|19553.4|0
1683162600000|2023-05-04 01:10:00|19586.9|19556.9|19623.6|19593.6|19635.2|19605.2|19586.9|19556.9|0
1683162900000|2023-05-04 01:15:00|19625|19595|19690.8|19685.8|19722.8|19717.8|19625|19595|2446
1683163200000|2023-05-04 01:20:00|19691.3|19686.3|19722.8|19717.8|19732.8|19727.8|19685.3|19680.3|1308
1683163500000|2023-05-04 01:25:00|19722.3|19717.3|19704.8|19699.8|19738.3|19733.3|19704.8|19699.8|825
1683163800000|2023-05-04 01:30:00|19703.8|19698.8|19792.8|19787.8|19792.8|19787.8|19700.8|19695.8|5367
1683164100000|2023-05-04 01:35:00|19790.3|19785.3|19773.3|19768.3|19844.3|19839.3|19760.8|19755.8|4571
1683164400000|2023-05-04 01:40:00|19773.8|19768.8|19769.8|19764.8|19799.8|19794.8|19746.3|19741.3|2589
1683164700000|2023-05-04 01:45:00|19770.3|19765.3|19732.3|19727.3|19778.3|19773.3|19730.3|19725.3|2403
1683165000000|2023-05-04 01:50:00|19733.3|19728.3|19749.3|19744.3|19757.3|19752.3|19707.3|19702.3|2546
1683165300000|2023-05-04 01:55:00|19749.8|19744.8|19830.8|19825.8|19833.3|19828.3|19746.3|19741.3|2975
1683165600000|2023-05-04 02:00:00|19832.3|19827.3|19921.8|19916.8|19948.3|19943.3|19832.3|19827.3|6688
1683165900000|2023-05-04 02:05:00|19919.3|19914.3|19923.5|19918.5|19985.5|19980.5|19913.5|19908.5|5100
1683166200000|2023-05-04 02:10:00|19924.5|19919.5|19913|19908|19964.5|19959.5|19912.5|19907.5|2384
1683166500000|2023-05-04 02:15:00|19913.5|19908.5|19904.5|19899.5|19918.5|19913.5|19880.5|19875.5|2313
1683166800000|2023-05-04 02:20:00|19905|19900|19909|19904|19946.5|19941.5|19882.5|19877.5|2201
1683167100000|2023-05-04 02:25:00|19909.5|19904.5|19933|19928|19957.5|19952.5|19896.5|19891.5|1437
1683167400000|2023-05-04 02:30:00|19933.5|19928.5|19953.5|19948.5|19960.5|19955.5|19924|19919|1484
1683167700000|2023-05-04 02:35:00|19953|19948|19948.5|19943.5|19977.5|19972.5|19940|19935|1691
1683168000000|2023-05-04 02:40:00|19949|19944|19920|19915|19963|19958|19920|19915|1305
1683168300000|2023-05-04 02:45:00|19920.5|19915.5|19894.5|19889.5|19925|19920|19890|19885|1958
1683168600000|2023-05-04 02:50:00|19894|19889|19913.5|19908.5|19924.5|19919.5|19891.5|19886.5|1059
1683168900000|2023-05-04 02:55:00|19913|19908|19915.5|19910.5|19943|19938|19910|19905|1003
1683169200000|2023-05-04 03:00:00|19916|19911|19898.5|19893.5|19928|19923|19888|19883|987
1683169500000|2023-05-04 03:05:00|19899|19894|19946.5|19941.5|19953|19948|19892.5|19887.5|1212
1683169800000|2023-05-04 03:10:00|19946|19941|19914.5|19909.5|19950.5|19945.5|19906.5|19901.5|817
1683170100000|2023-05-04 03:15:00|19914|19909|19916|19911|19931|19926|19904|19899|688
1683170400000|2023-05-04 03:20:00|19916.5|19911.5|19935.5|19930.5|19941|19936|19898.5|19893.5|654
1683170700000|2023-05-04 03:25:00|19936|19931|19931.5|19926.5|19937|19932|19917|19912|455
1683171000000|2023-05-04 03:30:00|19931|19926|19902|19897|19935|19930|19897.5|19892.5|933
1683171300000|2023-05-04 03:35:00|19902.5|19897.5|19893.5|19888.5|19902.5|19897.5|19881.5|19876.5|850
1683171600000|2023-05-04 03:40:00|19893|19888|19897.5|19892.5|19907.5|19902.5|19887|19882|628
1683171900000|2023-05-04 03:45:00|19897|19892|19908|19903|19910|19905|19889.5|19884.5|505
1683172200000|2023-05-04 03:50:00|19908.5|19903.5|19901.5|19896.5|19915|19910|19896|19891|457
1683172500000|2023-05-04 03:55:00|19901|19896|19908|19903|19908.5|19903.5|19897.5|19892.5|350
1683172800000|2023-05-04 04:00:00|19919|19889|19917.3|19887.3|19919.3|19889.3|19917.3|19887.3|1
1683173100000|2023-05-04 04:05:00|19916.5|19886.5|19912.3|19882.3|19917.3|19887.3|19912|19882|0
1683173400000|2023-05-04 04:10:00|19913|19883|19909.5|19879.5|19913|19883|19908.8|19878.8|0
1683173700000|2023-05-04 04:15:00|19910.3|19880.3|19912.2|19882.2|19912.2|19882.2|19909.5|19879.5|0
1683174000000|2023-05-04 04:20:00|19912.5|19882.5|19924.6|19894.6|19925.3|19895.3|19912.2|19882.2|0
1683174300000|2023-05-04 04:25:00|19923.9|19893.9|19922.1|19892.1|19924.9|19894.9|19920.3|19890.3|0
1683174600000|2023-05-04 04:30:00|19922.8|19892.8|19932.2|19902.2|19933.3|19903.3|19922.1|19892.1|0
1683174900000|2023-05-04 04:35:00|19932.5|19902.5|19943.7|19913.7|19943.7|19913.7|19932.2|19902.2|0
1683175200000|2023-05-04 04:40:00|19943.3|19913.3|19938.3|19908.3|19943.3|19913.3|19936.9|19906.9|0
1683175500000|2023-05-04 04:45:00|19938.6|19908.6|19937.5|19907.5|19939.8|19909.8|19936.4|19906.4|0
1683175800000|2023-05-04 04:50:00|19937.3|19907.3|19938.2|19908.2|19938.9|19908.9|19935|19905|0
1683176100000|2023-05-04 04:55:00|19938.9|19908.9|19937.5|19907.5|19939.6|19909.6|19937.5|19907.5|20
1683176400000|2023-05-04 05:00:00|19915.5|19910.5|19859.5|19854.5|19920.5|19915.5|19856|19851|1539
1683176700000|2023-05-04 05:05:00|19859|19854|19908|19903|19913.5|19908.5|19858|19853|1036
1683177000000|2023-05-04 05:10:00|19909|19904|19927|19922|19940.5|19935.5|19905.5|19900.5|1363
1683177300000|2023-05-04 05:15:00|19927.5|19922.5|19913|19908|19933.5|19928.5|19905.5|19900.5|712
1683177600000|2023-05-04 05:20:00|19912.5|19907.5|19896.5|19891.5|19915.5|19910.5|19890|19885|570
1683177900000|2023-05-04 05:25:00|19897|19892|19902.5|19897.5|19920.5|19915.5|19892|19887|581
1683178200000|2023-05-04 05:30:00|19903|19898|19907.5|19902.5|19917.5|19912.5|19875|19870|950
1683178500000|2023-05-04 05:35:00|19907|19902|19928|19923|19931.5|19926.5|19903.5|19898.5|702
1683178800000|2023-05-04 05:40:00|19927.5|19922.5|19937.5|19932.5|19947.5|19942.5|19912|19907|1111
1683179100000|2023-05-04 05:45:00|19937|19932|19882.5|19877.5|19938|19933|19878|19873|1202
1683179400000|2023-05-04 05:50:00|19883|19878|19840.5|19835.5|19884.5|19879.5|19833|19828|1874
1683179700000|2023-05-04 05:55:00|19841.5|19836.5|19866.5|19861.5|19868.5|19863.5|19839|19834|1350
1683180000000|2023-05-04 06:00:00|19866|19861|19869.5|19864.5|19873.5|19868.5|19853.5|19848.5|735
1683180300000|2023-05-04 06:05:00|19870.5|19865.5|19853|19848|19875|19870|19847|19842|694
1683180600000|2023-05-04 06:10:00|19852.5|19847.5|19893|19888|19895.5|19890.5|19850|19845|836
1683180900000|2023-05-04 06:15:00|19891.5|19886.5|19877.5|19872.5|19911|19906|19876.5|19871.5|1138
1683181200000|2023-05-04 06:20:00|19877|19872|19850|19845|19879|19874|19844|19839|946
1683181500000|2023-05-04 06:25:00|19851|19846|19866.5|19861.5|19867.5|19862.5|19846.5|19841.5|475
1683181800000|2023-05-04 06:30:00|19867|19862|19885.5|19880.5|19886.5|19881.5|19851.5|19846.5|845
1683182100000|2023-05-04 06:35:00|19885|19880|19906.5|19901.5|19906.5|19901.5|19876|19871|952
1683182400000|2023-05-04 06:40:00|19906|19901|19912.5|19907.5|19920|19915|19902.5|19897.5|794
1683182700000|2023-05-04 06:45:00|19913|19908|19911.5|19906.5|19919|19914|19903.5|19898.5|633
1683183000000|2023-05-04 06:50:00|19910.5|19905.5|19923|19918|19934|19929|19909|19904|814
1683183300000|2023-05-04 06:55:00|19923.5|19918.5|19958.5|19953.5|19961.5|19956.5|19922.5|19917.5|1231
1683183600000|2023-05-04 07:00:00|19959.5|19954.5|19958|19953|19966|19961|19934.5|19929.5|1209
1683183900000|2023-05-04 07:05:00|19958.5|19953.5|19937.5|19932.5|19958.5|19953.5|19921|19916|1023
1683184200000|2023-05-04 07:10:00|19938|19933|19887.5|19882.5|19938.5|19933.5|19887.5|19882.5|1265
1683184500000|2023-05-04 07:15:00|19888.5|19883.5|19896|19891|19905.5|19900.5|19881|19876|959
1683184800000|2023-05-04 07:20:00|19896.5|19891.5|19921.5|19916.5|19924.5|19919.5|19894.5|19889.5|697
1683185100000|2023-05-04 07:25:00|19922.5|19917.5|19920.5|19915.5|19923|19918|19906|19901|562
1683185400000|2023-05-04 07:30:00|19920|19915|19946.5|19941.5|19951|19946|19909.5|19904.5|829
1683185700000|2023-05-04 07:35:00|19946|19941|19989.5|19984.5|19993|19988|19941.5|19936.5|1562
1683186000000|2023-05-04 07:40:00|19989|19984|19969.5|19964.5|19991|19986|19950.5|19945.5|913
1683186300000|2023-05-04 07:45:00|19969|19964|19947.5|19942.5|19971.5|19966.5|19946|19941|649
1683186600000|2023-05-04 07:50:00|19947|19942|19941.5|19936.5|19956.5|19951.5|19939|19934|1067
1683186900000|2023-05-04 07:55:00|19942|19937|19969.5|19964.5|19970|19965|19937.5|19932.5|1454
1683187200000|2023-05-04 08:00:00|19968.5|19963.5|19957.5|19952.5|19971|19966|19948.5|19943.5|1168
1683187500000|2023-05-04 08:05:00|19958|19953|19931.5|19926.5|19958|19953|19925.5|19920.5|1382
1683187800000|2023-05-04 08:10:00|19930.5|19925.5|19942.5|19937.5|19945.5|19940.5|19928.5|19923.5|644
1683188100000|2023-05-04 08:15:00|19943|19938|19967|19962|19968|19963|19934.5|19929.5|554
1683188400000|2023-05-04 08:20:00|19967.5|19962.5|19954.5|19949.5|19975|19970|19949.5|19944.5|668
1683188700000|2023-05-04 08:25:00|19961.5|19956.5|19971|19966|19975.5|19970.5|19958|19953|1402
1683189000000|2023-05-04 08:30:00|19981.5|19951.5|19976.5|19946.5|19981.8|19951.8|19973.7|19943.7|0
1683189300000|2023-05-04 08:35:00|19975.8|19945.8|19975.1|19945.1|19982.1|19952.1|19968.8|19938.8|0
1683189600000|2023-05-04 08:40:00|19974.8|19944.8|19979.9|19949.9|19982.4|19952.4|19970.7|19940.7|0
1683189900000|2023-05-04 08:45:00|19978.5|19948.5|19976.3|19946.3|19982.7|19952.7|19975.4|19945.4|0
1683190200000|2023-05-04 08:50:00|19977.1|19947.1|19972.6|19942.6|19977.1|19947.1|19971.8|19941.8|0
1683190500000|2023-05-04 08:55:00|19972.9|19942.9|19959.7|19929.7|19972.9|19942.9|19954.4|19924.4|0
1683190800000|2023-05-04 09:00:00|19959.5|19929.5|19970.3|19940.3|19974.6|19944.6|19959.3|19929.3|0
1683191100000|2023-05-04 09:05:00|19969.9|19939.9|19966.5|19936.5|19970.3|19940.3|19963.9|19933.9|0
1683191400000|2023-05-04 09:10:00|19967.2|19937.2|19962.9|19932.9|19970|19940|19962.2|19932.2|0
1683191700000|2023-05-04 09:15:00|19952.5|19944.5|19958.5|19950.5|19961|19953|19944.5|19936.5|491
1683192000000|2023-05-04 09:20:00|19958|19950|19946.5|19938.5|19958.5|19950.5|19937.5|19929.5|114
1683192300000|2023-05-04 09:25:00|19946|19938|19949.5|19941.5|19951.5|19943.5|19944|19936|53
1683192600000|2023-05-04 09:30:00|19950|19942|19951|19943|19951.5|19943.5|19945|19937|33
1683192900000|2023-05-04 09:35:00|19951.5|19943.5|19955.5|19947.5|19965.5|19957.5|19949|19941|63
1683193200000|2023-05-04 09:40:00|19955|19947|19952|19944|19969.5|19961.5|19952|19944|106
1683193500000|2023-05-04 09:45:00|19952.5|19944.5|19947.5|19939.5|19960|19952|19947|19939|112
1683193800000|2023-05-04 09:50:00|19947|19939|19944.5|19936.5|19952|19944|19943|19935|65
1683194100000|2023-05-04 09:55:00|19944|19936|19936.5|19928.5|19949.5|19941.5|19936.5|19928.5|59
1683194400000|2023-05-04 10:00:00|19937|19929|19926.5|19918.5|19941.5|19933.5|19926.5|19918.5|95
1683194700000|2023-05-04 10:05:00|19927|19919|19929|19921|19933.5|19925.5|19923.5|19915.5|55
1683195000000|2023-05-04 10:10:00|19928.5|19920.5|19959.5|19951.5|19976|19968|19927|19919|754
1683195300000|2023-05-04 10:15:00|19959|19951|19983.5|19975.5|19984|19976|19957.5|19949.5|102
1683195600000|2023-05-04 10:20:00|19983|19975|19994|19986|20001.5|19993.5|19974.5|19966.5|157
1683195900000|2023-05-04 10:25:00|19994.5|19986.5|19988|19980|19994.5|19986.5|19981|19973|81
1683196200000|2023-05-04 10:30:00|19988.5|19980.5|19991|19983|19992|19984|19982|19974|58
1683196500000|2023-05-04 10:35:00|19990.5|19982.5|19971.5|19963.5|19990.5|19982.5|19966|19958|240
1683196800000|2023-05-04 10:40:00|19971|19963|19958.5|19950.5|19971.5|19963.5|19954.5|19946.5|60
1683197100000|2023-05-04 10:45:00|19959|19951|19951.5|19943.5|19961|19953|19950|19942|82
1683197400000|2023-05-04 10:50:00|19951|19943|19955|19947|19957.5|19949.5|19947.5|19939.5|42
1683197700000|2023-05-04 10:55:00|19954.5|19946.5|19952.5|19944.5|19963|19955|19951.5|19943.5|116
1683198000000|2023-05-04 11:00:00|19950.5|19942.5|19946|19938|19951.5|19943.5|19937.5|19929.5|169
1683198300000|2023-05-04 11:05:00|19945.5|19937.5|19945|19937|19949.5|19941.5|19939|19931|97
1683198600000|2023-05-04 11:10:00|19945.5|19937.5|19946|19938|19950|19942|19944|19936|46
1683198900000|2023-05-04 11:15:00|19946.5|19938.5|19945|19937|19952.5|19944.5|19944|19936|67
1683199200000|2023-05-04 11:20:00|19944.5|19936.5|19942.5|19934.5|19945|19937|19937|19929|41
1683199500000|2023-05-04 11:25:00|19942|19934|19946.5|19938.5|19946.5|19938.5|19939.5|19931.5|18
1683199800000|2023-05-04 11:30:00|19946|19938|19955.5|19947.5|19956|19948|19945.5|19937.5|48
1683200100000|2023-05-04 11:35:00|19956|19948|19955|19947|19956|19948|19950.5|19942.5|70
1683200400000|2023-05-04 11:40:00|19954.5|19946.5|19944|19936|19955|19947|19940|19932|40
1683200700000|2023-05-04 11:45:00|19944.5|19936.5|19950|19942|19952.5|19944.5|19942.5|19934.5|22
1683201000000|2023-05-04 11:50:00|19949.5|19941.5|19942.5|19934.5|19950|19942|19941|19933|23
1683201300000|2023-05-04 11:55:00|19943|19935|19942.5|19934.5|19945|19937|19939.5|19931.5|39
1683201600000|2023-05-04 12:00:00|19943|19935|19934.5|19926.5|19944|19936|19929|19921|82
1683201900000|2023-05-04 12:05:00|19935|19927|19927|19919|19935|19927|19924.5|19916.5|124
1683202200000|2023-05-04 12:10:00|19926.5|19918.5|19938|19930|19941.5|19933.5|19920.5|19912.5|120
1683202500000|2023-05-04 12:15:00|19937.5|19929.5|19900|19892|19937.5|19929.5|19896|19888|161
1683202800000|2023-05-04 12:20:00|19900.5|19892.5|19907|19899|19909.5|19901.5|19900|19892|95
1683203100000|2023-05-04 12:25:00|19906.5|19898.5|19905.5|19897.5|19908|19900|19898|19890|103
1683203400000|2023-05-04 12:30:00|19905|19897|19910|19902|19919|19911|19899|19891|194
1683203700000|2023-05-04 12:35:00|19909|19901|19912|19904|19917.5|19909.5|19902.5|19894.5|104
1683204000000|2023-05-04 12:40:00|19911.5|19903.5|19915.5|19907.5|19917|19909|19904|19896|93
1683204300000|2023-05-04 12:45:00|19915|19907|19904|19896|19915.5|19907.5|19901.5|19893.5|45
1683204600000|2023-05-04 12:50:00|19903.5|19895.5|19905.5|19897.5|19911|19903|19901|19893|60
1683204900000|2023-05-04 12:55:00|19905|19897|19882.5|19874.5|19907.5|19899.5|19879|19871|210
1683205200000|2023-05-04 13:00:00|19882|19874|19896.5|19888.5|19898.5|19890.5|19879|19871|164
1683205500000|2023-05-04 13:05:00|19896|19888|19908.5|19900.5|19916.5|19908.5|19893.5|19885.5|121
1683205800000|2023-05-04 13:10:00|19908|19900|19900|19892|19908|19900|19894.5|19886.5|60
1683206100000|2023-05-04 13:15:00|19899.5|19891.5|19901.5|19893.5|19906.5|19898.5|19896|19888|48
1683206400000|2023-05-04 13:20:00|19902|19894|19894.5|19886.5|19906|19898|19891.5|19883.5|131
1683206700000|2023-05-04 13:25:00|19894|19886|19900|19892|19907|19899|19890|19882|86
1683207000000|2023-05-04 13:30:00|19895.5|19887.5|19938|19930|19943.5|19935.5|19895.5|19887.5|570
1683207300000|2023-05-04 13:35:00|19938.5|19930.5|19909.5|19901.5|19940|19932|19900|19892|218
1683207600000|2023-05-04 13:40:00|19909|19901|19896|19888|19917|19909|19884|19876|262
1683207900000|2023-05-04 13:45:00|19894.5|19886.5|19894.5|19886.5|19909.5|19901.5|19879|19871|501
1683208200000|2023-05-04 13:50:00|19894|19886|19973|19965|19976|19968|19887|19879|515
1683208500000|2023-05-04 13:55:00|19974|19966|19994|19986|20017.5|20009.5|19968|19960|898
1683208800000|2023-05-04 14:00:00|19993.5|19985.5|19984|19976|19994.5|19986.5|19973|19965|339
1683209100000|2023-05-04 14:05:00|19984.5|19976.5|19987|19979|19994.5|19986.5|19972.5|19964.5|231
1683209400000|2023-05-04 14:10:00|19985|19977|19967|19959|19991.5|19983.5|19954.5|19946.5|326
1683209700000|2023-05-04 14:15:00|19966.5|19958.5|19965.5|19957.5|19990.5|19982.5|19941|19933|325
1683210000000|2023-05-04 14:20:00|19964.5|19956.5|19953.5|19945.5|19967.5|19959.5|19945|19937|279
1683210300000|2023-05-04 14:25:00|19953|19945|19929|19921|19958.5|19950.5|19929|19921|200
1683210600000|2023-05-04 14:30:00|19929.5|19921.5|19939|19931|19939|19931|19917.5|19909.5|275
1683210900000|2023-05-04 14:35:00|19938.5|19930.5|19897|19889|19941.5|19933.5|19897|19889|343
1683211200000|2023-05-04 14:40:00|19897.5|19889.5|19899.5|19891.5|19909|19901|19888.5|19880.5|315
1683211500000|2023-05-04 14:45:00|19899|19891|19907.5|19899.5|19926.5|19918.5|19893.5|19885.5|306
1683211800000|2023-05-04 14:50:00|19907|19899|19920.5|19912.5|19921.5|19913.5|19900.5|19892.5|201
1683212100000|2023-05-04 14:55:00|19921|19913|19887.5|19879.5|19923|19915|19881.5|19873.5|297
1683212400000|2023-05-04 15:00:00|19887|19879|19897.5|19889.5|19904|19896|19884.5|19876.5|160
1683212700000|2023-05-04 15:05:00|19897|19889|19929.5|19921.5|19933|19925|19897|19889|232
1683213000000|2023-05-04 15:10:00|19930|19922|19916.5|19908.5|19930.5|19922.5|19906|19898|225
1683213300000|2023-05-04 15:15:00|19917|19909|19893|19885|19923|19915|19891.5|19883.5|149
1683213600000|2023-05-04 15:20:00|19889|19881|19883.5|19875.5|19893|19885|19880.5|19872.5|215
1683213900000|2023-05-04 15:25:00|19882|19874|19883.5|19875.5|19897|19889|19880.5|19872.5|122
1683214200000|2023-05-04 15:30:00|19883|19875|19886|19878|19895|19887|19880|19872|113
1683214500000|2023-05-04 15:35:00|19886.5|19878.5|19897.5|19889.5|19902.5|19894.5|19881.5|19873.5|147
1683214800000|2023-05-04 15:40:00|19898.5|19890.5|19904|19896|19907.5|19899.5|19898.5|19890.5|109
1683215100000|2023-05-04 15:45:00|19903.5|19895.5|19912|19904|19913.5|19905.5|19903.5|19895.5|62
1683215400000|2023-05-04 15:50:00|19911.5|19903.5|19898|19890|19914|19906|19898|19890|75
1683215700000|2023-05-04 15:55:00|19897.5|19889.5|19906.5|19898.5|19912.5|19904.5|19892|19884|117
1683216000000|2023-05-04 16:00:00|19907|19899|19917|19909|19918.5|19910.5|19903.5|19895.5|113
1683216300000|2023-05-04 16:05:00|19917.5|19909.5|19916|19908|19926.5|19918.5|19914|19906|216
1683216600000|2023-05-04 16:10:00|19916.5|19908.5|19918|19910|19920|19912|19902.5|19894.5|81
1683216900000|2023-05-04 16:15:00|19917.5|19909.5|19930|19922|19940|19932|19917.5|19909.5|176
1683217200000|2023-05-04 16:20:00|19930.5|19922.5|19943|19935|19946|19938|19929.5|19921.5|55
1683217500000|2023-05-04 16:25:00|19944.5|19936.5|19929.5|19921.5|19945|19937|19920|19912|131
1683217800000|2023-05-04 16:30:00|19930|19922|19927|19919|19932.5|19924.5|19921|19913|73
1683218100000|2023-05-04 16:35:00|19926.5|19918.5|19927.5|19919.5|19932.5|19924.5|19925|19917|25
1683218400000|2023-05-04 16:40:00|19928.5|19920.5|19923|19915|19933.5|19925.5|19922|19914|71
1683218700000|2023-05-04 16:45:00|19922.5|19914.5|19926|19918|19927|19919|19919|19911|107
1683219000000|2023-05-04 16:50:00|19925.5|19917.5|19920|19912|19930|19922|19915|19907|94
1683219300000|2023-05-04 16:55:00|19920.5|19912.5|19933|19925|19935|19927|19920.5|19912.5|105
1683219600000|2023-05-04 17:00:00|19933.5|19925.5|19928|19920|19936.5|19928.5|19926.5|19918.5|45
1683219900000|2023-05-04 17:05:00|19928.5|19920.5|19938|19930|19940|19932|19927.5|19919.5|46
1683220200000|2023-05-04 17:10:00|19937.5|19929.5|19933.5|19925.5|19941|19933|19931.5|19923.5|57
1683220500000|2023-05-04 17:15:00|19933|19925|19943.5|19935.5|19951|19943|19931.5|19923.5|69
1683220800000|2023-05-04 17:20:00|19944|19936|19961|19953|19964|19956|19943.5|19935.5|68
1683221100000|2023-05-04 17:25:00|19961.5|19953.5|19963|19955|19967.5|19959.5|19951.5|19943.5|61
1683221400000|2023-05-04 17:30:00|19963.5|19955.5|19975|19967|19976.5|19968.5|19961.5|19953.5|54
1683221700000|2023-05-04 17:35:00|19975.5|19967.5|19977|19969|19982|19974|19972|19964|83
1683222000000|2023-05-04 17:40:00|19977.5|19969.5|19958|19950|19978.5|19970.5|19957|19949|46
1683222300000|2023-05-04 17:45:00|19958.5|19950.5|19956.5|19948.5|19963.5|19955.5|19953|19945|91
1683222600000|2023-05-04 17:50:00|19957|19949|19965.5|19957.5|19969|19961|19950|19942|78
1683222900000|2023-05-04 17:55:00|19965|19957|19970|19962|19974.5|19966.5|19965|19957|50
1683223200000|2023-05-04 18:00:00|19969.5|19961.5|19960.5|19952.5|19974|19966|19959.5|19951.5|49
1683223500000|2023-05-04 18:05:00|19960|19952|19962.5|19954.5|19965.5|19957.5|19954.5|19946.5|39
1683223800000|2023-05-04 18:10:00|19963|19955|19957|19949|19963.5|19955.5|19950|19942|49
1683224100000|2023-05-04 18:15:00|19956.5|19948.5|19953|19945|19960|19952|19947|19939|61
1683224400000|2023-05-04 18:20:00|19953.5|19945.5|19949.5|19941.5|19961|19953|19948.5|19940.5|23
1683224700000|2023-05-04 18:25:00|19950|19942|19939|19931|19950.5|19942.5|19938.5|19930.5|28
1683225000000|2023-05-04 18:30:00|19938.5|19930.5|19950|19942|19950|19942|19929.5|19921.5|44
1683225300000|2023-05-04 18:35:00|19950.5|19942.5|19951|19943|19956.5|19948.5|19941|19933|54
1683225600000|2023-05-04 18:40:00|19950.5|19942.5|19941|19933|19952.5|19944.5|19939.5|19931.5|37
1683225900000|2023-05-04 18:45:00|19940.5|19932.5|19940|19932|19945|19937|19937|19929|56
1683226200000|2023-05-04 18:50:00|19939.5|19931.5|19941.5|19933.5|19945|19937|19936|19928|65
1683226500000|2023-05-04 18:55:00|19941|19933|19964.1|19934.1|19964.3|19944.5|19937.5|19929.5|111
1683226800000|2023-05-04 19:00:00|19963.9|19933.9|19977.9|19947.9|19979.9|19949.9|19963.9|19933.9|0
1683227100000|2023-05-04 19:05:00|19977.7|19947.7|19976.3|19946.3|19981.7|19951.7|19974|19944|0
1683227400000|2023-05-04 19:10:00|19976.1|19946.1|19960.2|19930.2|19976.8|19946.8|19960|19930|0
1683227700000|2023-05-04 19:15:00|19960.9|19930.9|19952.9|19922.9|19960.9|19930.9|19951.5|19921.5|0
1683228000000|2023-05-04 19:20:00|19953.1|19923.1|19965.2|19935.2|19965.4|19935.4|19951.5|19921.5|0
1683228300000|2023-05-04 19:25:00|19965.4|19935.4|19967.5|19937.5|19968.1|19938.1|19965|19935|0
1683228600000|2023-05-04 19:30:00|19967.3|19937.3|19971.9|19941.9|19975.6|19945.6|19964.4|19934.4|0
1683228900000|2023-05-04 19:35:00|19972.1|19942.1|19978|19948|19985.6|19955.6|19971.6|19941.6|0
1683229200000|2023-05-04 19:40:00|19978.2|19948.2|19961.8|19931.8|19978.2|19948.2|19961.8|19931.8|0
1683229500000|2023-05-04 19:45:00|19961.6|19931.6|19969.7|19939.7|19970.1|19940.1|19948.1|19918.1|0
1683229800000|2023-05-04 19:50:00|19969.1|19939.1|19961.2|19931.2|19969.1|19939.1|19947.3|19917.3|0
1683230100000|2023-05-04 19:55:00|19961.4|19931.4|19962.6|19932.6|19963.1|19933.1|19953.7|19923.7|0
1683230400000|2023-05-04 20:00:00|19962.9|19932.9|19953.1|19923.1|19966|19936|19952.4|19922.4|0
1683230700000|2023-05-04 20:05:00|19953.8|19923.8|19950.1|19920.1|19955.5|19925.5|19948.4|19918.4|0
1683231000000|2023-05-04 20:10:00|19950.8|19920.8|19950.1|19920.1|19957.1|19927.1|19949.3|19919.3|0
1683231300000|2023-05-04 20:15:00|19949.4|19919.4|19954.1|19924.1|19955.7|19925.7|19947.8|19917.8|0
1683231600000|2023-05-04 20:20:00|19953.8|19923.8|19948|19918|19955.7|19925.7|19947.2|19917.2|0
1683231900000|2023-05-04 20:25:00|19947.3|19917.3|19955.4|19925.4|19957|19927|19945.4|19915.4|0
1683232200000|2023-05-04 20:30:00|19964.8|19934.8|19976|19946|19983.1|19953.1|19951.5|19921.5|0
1683232500000|2023-05-04 20:35:00|19976.4|19946.4|19963|19933|19976.8|19946.8|19957.9|19927.9|0
1683232800000|2023-05-04 20:40:00|19962.6|19932.6|19955.8|19925.8|19963|19933|19954.1|19924.1|0
1683233100000|2023-05-04 20:45:00|19956.5|19926.5|19960|19930|19961.2|19931.2|19953.8|19923.8|0
1683233400000|2023-05-04 20:50:00|19959.7|19929.7|19965.2|19935.2|19966|19936|19958.8|19928.8|0
1683233700000|2023-05-04 20:55:00|19963.8|19933.8|19961.1|19931.1|19967.4|19937.4|19959|19929|0
1683234000000|2023-05-04 21:00:00|19961.8|19931.8|19966.7|19936.7|19969.1|19939.1|19961.7|19931.7|0
1683234300000|2023-05-04 21:05:00|19966.5|19936.5|19967.3|19937.3|19967.9|19937.9|19966|19936|0
1683234600000|2023-05-04 21:10:00|19967.2|19937.2|19966.9|19936.9|19968|19938|19966.9|19936.9|0
1683234900000|2023-05-04 21:15:00|19966.4|19936.4|19969.8|19939.8|19969.8|19939.8|19963.6|19933.6|0
1683235200000|2023-05-04 21:20:00|19969.6|19939.6|19971.5|19941.5|19973.1|19943.1|19966.8|19936.8|0
1683235500000|2023-05-04 21:25:00|19972.9|19942.9|19976.3|19946.3|19976.3|19946.3|19970|19940|0
1683235800000|2023-05-04 21:30:00|19976.2|19946.2|19976.8|19946.8|19977.2|19947.2|19974.8|19944.8|0
1683236100000|2023-05-04 21:35:00|19977.2|19947.2|19977.5|19947.5|19979.4|19949.4|19977.2|19947.2|0
1683236400000|2023-05-04 21:40:00|19977.2|19947.2|19974.6|19944.6|19978.1|19948.1|19974.1|19944.1|0
1683236700000|2023-05-04 21:45:00|19974.7|19944.7|19974.9|19944.9|19975.2|19945.2|19971.5|19941.5|0
1683237000000|2023-05-04 21:50:00|19974.8|19944.8|19974.4|19944.4|19977|19947|19972.6|19942.6|0
1683237300000|2023-05-04 21:55:00|19975|19945|19975.5|19945.5|19975.5|19945.5|19974.1|19944.1|0
1683237600000|2023-05-04 22:00:00|19977.6|19947.6|19983.6|19953.6|19983.6|19953.6|19975.4|19945.4|0
1683237900000|2023-05-04 22:05:00|19982.9|19952.9|19974.5|19944.5|19983.2|19953.2|19965.1|19935.1|0
1683238200000|2023-05-04 22:10:00|19974.1|19944.1|19979.3|19949.3|19981.6|19951.6|19973.7|19943.7|0
1683238500000|2023-05-04 22:15:00|19978.6|19948.6|19984.6|19954.6|19985.4|19955.4|19975.2|19945.2|0
1683238800000|2023-05-04 22:20:00|19983.9|19953.9|19983.2|19953.2|19991|19961|19982.4|19952.4|0
1683239100000|2023-05-04 22:25:00|19982.4|19952.4|19986.6|19956.6|19987.1|19957.1|19981.6|19951.6|0
1683239400000|2023-05-04 22:30:00|19986.9|19956.9|19980.7|19950.7|19988.2|19958.2|19978.4|19948.4|0
1683239700000|2023-05-04 22:35:00|19981.5|19951.5|19979.6|19949.6|19982.7|19952.7|19978.8|19948.8|0
1683240000000|2023-05-04 22:40:00|19979.9|19949.9|19985.8|19955.8|19986.6|19956.6|19979.2|19949.2|0
1683240300000|2023-05-04 22:45:00|19987.3|19957.3|19980.9|19950.9|19987.4|19957.4|19978.6|19948.6|0
1683240600000|2023-05-04 22:50:00|19981.7|19951.7|19985.3|19955.3|19985.6|19955.6|19980.9|19950.9|0
1683240900000|2023-05-04 22:55:00|19985|19955|19990.3|19960.3|19990.3|19960.3|19982.6|19952.6|0
1683241200000|2023-05-04 23:00:00|19991|19961|19985.4|19955.4|19991|19961|19983.8|19953.8|0
1683241500000|2023-05-04 23:05:00|19986.1|19956.1|19981.4|19951.4|19986.9|19956.9|19980.6|19950.6|0
1683241800000|2023-05-04 23:10:00|19980.7|19950.7|19979.8|19949.8|19981.4|19951.4|19979.4|19949.4|0
1683242100000|2023-05-04 23:15:00|19980.5|19950.5|19981.8|19951.8|19981.8|19951.8|19979.4|19949.4|0
1683242400000|2023-05-04 23:20:00|19981.4|19951.4|19981.8|19951.8|19984.9|19954.9|19981|19951|0
1683242700000|2023-05-04 23:25:00|19982.1|19952.1|19989.9|19959.9|19990.6|19960.6|19982.1|19952.1|0
1683243000000|2023-05-04 23:30:00|19990.6|19960.6|19989.9|19959.9|19992.2|19962.2|19989.1|19959.1|0
1683243300000|2023-05-04 23:35:00|19989|19959|19989.6|19959.6|19992|19962|19988.2|19958.2|0
1683243600000|2023-05-04 23:40:00|19991.8|19961.8|19990|19960|19994.3|19964.3|19990|19960|0
1683243900000|2023-05-04 23:45:00|19989.6|19959.6|19990.8|19960.8|19992.4|19962.4|19989.6|19959.6|0
1683244200000|2023-05-04 23:50:00|19991.5|19961.5|19993|19963|19995.4|19965.4|19990|19960|0
1683244500000|2023-05-04 23:55:00|19992.3|19962.3|19990.7|19960.7|19993|19963|19988.4|19958.4|0
1683244800000|2023-05-05 00:00:00|19991.4|19961.4|19992.7|19962.7|19993.5|19963.5|19990.4|19960.4|0
1683245100000|2023-05-05 00:05:00|19993.3|19963.3|19988|19958|19993.5|19963.5|19988|19958|0
1683245400000|2023-05-05 00:10:00|19988.5|19958.5|19986.1|19956.1|19988.5|19958.5|19982.2|19952.2|0
1683245700000|2023-05-05 00:15:00|19986.8|19956.8|19983.8|19953.8|19988.1|19958.1|19983.8|19953.8|0
1683246000000|2023-05-05 00:20:00|19983.1|19953.1|19979.5|19949.5|19983.1|19953.1|19977.4|19947.4|0
1683246300000|2023-05-05 00:25:00|19980.3|19950.3|19984.7|19954.7|19985.9|19955.9|19980.3|19950.3|0
1683246600000|2023-05-05 00:30:00|19985.4|19955.4|19987.6|19957.6|19988.6|19958.6|19985.4|19955.4|0
1683246900000|2023-05-05 00:35:00|19987.2|19957.2|19986.5|19956.5|19987.6|19957.6|19983.3|19953.3|0
1683247200000|2023-05-05 00:40:00|19985.8|19955.8|19999.2|19969.2|19999.2|19969.2|19984|19954|0
1683247500000|2023-05-05 00:45:00|19998.5|19968.5|20019.9|19989.9|20021.6|19991.6|19998.5|19968.5|0
1683247800000|2023-05-05 00:50:00|20020.6|19990.6|20027.4|19997.4|20028.1|19998.1|20015.9|19985.9|0
1683248100000|2023-05-05 00:55:00|20026.7|19996.7|20035.6|20005.6|20036.3|20006.3|20025.6|19995.6|0
1683248400000|2023-05-05 01:00:00|20034.9|20004.9|20025.6|19995.6|20035.6|20005.6|20020.2|19990.2|0
1683248700000|2023-05-05 01:05:00|20024.9|19994.9|20047.4|20017.4|20048.1|20018.1|20023.5|19993.5|0
1683249000000|2023-05-05 01:10:00|20047.7|20017.7|20057|20027|20057|20027|20047.4|20017.4|0
1683249300000|2023-05-05 01:15:00|20056.3|20026.3|20071.5|20066.5|20136.5|20131.5|20042|20026.3|3189
1683249600000|2023-05-05 01:20:00|20073.5|20068.5|20074.5|20069.5|20111|20106|20062|20057|1939
1683249900000|2023-05-05 01:25:00|20075.5|20070.5|20039.5|20034.5|20081|20076|20039.5|20034.5|1009
1683250200000|2023-05-05 01:30:00|20040.5|20035.5|20067.5|20062.5|20114.5|20109.5|20009|20004|5541
1683250500000|2023-05-05 01:35:00|20068|20063|20147.3|20142.3|20179.3|20174.3|20063|20058|4449
1683250800000|2023-05-05 01:40:00|20146.3|20141.3|20191.8|20186.8|20218.8|20213.8|20141.8|20136.8|4898
1683251100000|2023-05-05 01:45:00|20196.8|20191.8|20159.3|20154.3|20206.8|20201.8|20128.8|20123.8|2925
1683251400000|2023-05-05 01:50:00|20158.8|20153.8|20127.3|20122.3|20185.8|20180.8|20115.8|20110.8|2976
1683251700000|2023-05-05 01:55:00|20129.8|20124.8|20176.8|20171.8|20178.8|20173.8|20118.3|20113.3|2101
1683252000000|2023-05-05 02:00:00|20180.3|20175.3|20151.8|20146.8|20214.8|20209.8|20145.8|20140.8|3910
1683252300000|2023-05-05 02:05:00|20152.3|20147.3|20132.8|20127.8|20174.8|20169.8|20127.3|20122.3|1923
1683252600000|2023-05-05 02:10:00|20133.3|20128.3|20091.8|20086.8|20133.8|20128.8|20077.8|20072.8|2365
1683252900000|2023-05-05 02:15:00|20092.8|20087.8|20080.6|20075.6|20097.1|20092.1|20067.6|20062.6|1759
1683253200000|2023-05-05 02:20:00|20081.1|20076.1|20053.1|20048.1|20088.6|20083.6|20040.6|20035.6|1843
1683253500000|2023-05-05 02:25:00|20055.1|20050.1|19990.1|19985.1|20064.1|20059.1|19987.1|19982.1|2420
1683253800000|2023-05-05 02:30:00|19989.1|19984.1|19976.1|19971.1|20010.1|20005.1|19963.1|19958.1|2948
1683254100000|2023-05-05 02:35:00|19975.6|19970.6|20024.1|20019.1|20026.6|20021.6|19973.1|19968.1|1970
1683254400000|2023-05-05 02:40:00|20024.6|20019.6|19999.6|19994.6|20035.6|20030.6|19995.1|19990.1|1240
1683254700000|2023-05-05 02:45:00|19999.1|19994.1|20053.1|20048.1|20054.1|20049.1|19997.1|19992.1|1356
1683255000000|2023-05-05 02:50:00|20054.1|20049.1|20051.6|20046.6|20074.6|20069.6|20041.6|20036.6|1794
1683255300000|2023-05-05 02:55:00|20052.1|20047.1|20093.1|20088.1|20102.6|20097.6|20044.6|20039.6|1939
1683255600000|2023-05-05 03:00:00|20093.6|20088.6|20102.1|20097.1|20107.1|20102.1|20081.1|20076.1|1515
1683255900000|2023-05-05 03:05:00|20102.6|20097.6|20095.1|20090.1|20112.6|20107.6|20089.1|20084.1|1036
1683256200000|2023-05-05 03:10:00|20094.1|20089.1|20066.6|20061.6|20096.6|20091.6|20056.6|20051.6|994
1683256500000|2023-05-05 03:15:00|20066.1|20061.1|20087.1|20082.1|20100.1|20095.1|20066.1|20061.1|830
1683256800000|2023-05-05 03:20:00|20086.6|20081.6|20054.1|20049.1|20089.6|20084.6|20045.6|20040.6|947
1683257100000|2023-05-05 03:25:00|20053.6|20048.6|20040.1|20035.1|20054.1|20049.1|20028.1|20023.1|840
1683257400000|2023-05-05 03:30:00|20039.6|20034.6|20066.1|20061.1|20072.6|20067.6|20034.6|20029.6|572
1683257700000|2023-05-05 03:35:00|20065.6|20060.6|20066.1|20061.1|20071.6|20066.6|20053.6|20048.6|364
1683258000000|2023-05-05 03:40:00|20065.6|20060.6|20066.1|20061.1|20077.6|20072.6|20061.1|20056.1|384
1683258300000|2023-05-05 03:45:00|20066.6|20061.6|20086.1|20081.1|20087.6|20082.6|20063.6|20058.6|332
1683258600000|2023-05-05 03:50:00|20086.6|20081.6|20083.1|20078.1|20092.1|20087.1|20077.1|20072.1|297
1683258900000|2023-05-05 03:55:00|20082.6|20077.6|20077.1|20072.1|20087.1|20082.1|20076.1|20071.1|297
1683259200000|2023-05-05 04:00:00|20092.1|20062.1|20091.1|20061.1|20092.1|20062.1|20087.9|20057.9|0
1683259500000|2023-05-05 04:05:00|20090.7|20060.7|20090.5|20060.5|20091.4|20061.4|20089.4|20059.4|0
1683259800000|2023-05-05 04:10:00|20089.8|20059.8|20088|20058|20090.5|20060.5|20088|20058|0
1683260100000|2023-05-05 04:15:00|20087.5|20057.5|20088.3|20058.3|20088.3|20058.3|20086.5|20056.5|0
1683260400000|2023-05-05 04:20:00|20089|20059|20090|20060|20090.8|20060.8|20088.3|20058.3|0
1683260700000|2023-05-05 04:25:00|20089.7|20059.7|20088|20058|20090|20060|20088|20058|0
1683261000000|2023-05-05 04:30:00|20088.1|20058.1|20088.1|20058.1|20089.8|20059.8|20087.3|20057.3|0
1683261300000|2023-05-05 04:35:00|20088|20058|20089.1|20059.1|20089.8|20059.8|20088|20058|0
1683261600000|2023-05-05 04:40:00|20089.8|20059.8|20088|20058|20089.8|20059.8|20088|20058|0
1683261900000|2023-05-05 04:45:00|20087.3|20057.3|20088.8|20058.8|20089.1|20059.1|20087.3|20057.3|0
1683262200000|2023-05-05 04:50:00|20089.5|20059.5|20088|20058|20090.2|20060.2|20087.3|20057.3|0
1683262500000|2023-05-05 04:55:00|20088.4|20058.4|20099.5|20069.5|20100.5|20070.5|20088.4|20058.4|10
1683262800000|2023-05-05 05:00:00|20075.6|20070.6|20070.1|20065.1|20087.1|20082.1|20062.6|20057.6|884
1683263100000|2023-05-05 05:05:00|20069.6|20064.6|20081.6|20076.6|20098.1|20093.1|20058.1|20053.1|725
1683263400000|2023-05-05 05:10:00|20082.1|20077.1|20071.1|20066.1|20085.1|20080.1|20067.1|20062.1|499
1683263700000|2023-05-05 05:15:00|20072.1|20067.1|20065.6|20060.6|20072.6|20067.6|20054.6|20049.6|461
1683264000000|2023-05-05 05:20:00|20066.1|20061.1|20073.1|20068.1|20079.1|20074.1|20045.1|20040.1|606
1683264300000|2023-05-05 05:25:00|20073.6|20068.6|20077.1|20072.1|20089.6|20084.6|20059.6|20054.6|622
1683264600000|2023-05-05 05:30:00|20077.6|20072.6|20120.1|20115.1|20120.1|20115.1|20075.6|20070.6|1143
1683264900000|2023-05-05 05:35:00|20119.6|20114.6|20094.1|20089.1|20129.6|20124.6|20090.6|20085.6|1127
1683265200000|2023-05-05 05:40:00|20093.6|20088.6|20077.6|20072.6|20112.1|20107.1|20075.6|20070.6|629
1683265500000|2023-05-05 05:45:00|20077.1|20072.1|20090.1|20085.1|20092.1|20087.1|20068.1|20063.1|641
1683265800000|2023-05-05 05:50:00|20089.6|20084.6|20061.6|20056.6|20090.6|20085.6|20059.6|20054.6|578
1683266100000|2023-05-05 05:55:00|20059.1|20054.1|20071.1|20066.1|20080.1|20075.1|20058.1|20053.1|610
1683266400000|2023-05-05 06:00:00|20072.1|20067.1|20062.1|20057.1|20084.1|20079.1|20061.1|20056.1|600
1683266700000|2023-05-05 06:05:00|20060.6|20055.6|20062.1|20057.1|20075.1|20070.1|20059.6|20054.6|419
1683267000000|2023-05-05 06:10:00|20061.6|20056.6|20060.1|20055.1|20069.1|20064.1|20054.1|20049.1|329
1683267300000|2023-05-05 06:15:00|20061.1|20056.1|20047.1|20042.1|20061.1|20056.1|20033.1|20028.1|857
1683267600000|2023-05-05 06:20:00|20046.6|20041.6|20048.6|20043.6|20057.6|20052.6|20040.1|20035.1|506
1683267900000|2023-05-05 06:25:00|20048.1|20043.1|20023.1|20018.1|20050.6|20045.6|20018.6|20013.6|723
1683268200000|2023-05-05 06:30:00|20022.6|20017.6|20021.6|20016.6|20030.1|20025.1|20007.1|20002.1|776
1683268500000|2023-05-05 06:35:00|20021.1|20016.1|20019.1|20014.1|20029.1|20024.1|20009.6|20004.6|647
1683268800000|2023-05-05 06:40:00|20018.6|20013.6|20011.6|20006.6|20018.6|20013.6|19999.1|19994.1|779
1683269100000|2023-05-05 06:45:00|20011.1|20006.1|20016.1|20011.1|20017.6|20012.6|19994.1|19989.1|638
1683269400000|2023-05-05 06:50:00|20015.6|20010.6|20029.1|20024.1|20032.6|20027.6|20015.6|20010.6|667
1683269700000|2023-05-05 06:55:00|20029.6|20024.6|20037.6|20032.6|20038.1|20033.1|20024.6|20019.6|548
1683270000000|2023-05-05 07:00:00|20036.1|20031.1|20049.1|20044.1|20055.1|20050.1|20034.1|20029.1|762
1683270300000|2023-05-05 07:05:00|20048.6|20043.6|20037.1|20032.1|20058.6|20053.6|20035.1|20030.1|794
1683270600000|2023-05-05 07:10:00|20037.6|20032.6|20032.6|20027.6|20065.6|20060.6|20030.1|20025.1|749
1683270900000|2023-05-05 07:15:00|20033.1|20028.1|20035.1|20030.1|20045.6|20040.6|20028.6|20023.6|629
1683271200000|2023-05-05 07:20:00|20035.6|20030.6|20053.6|20048.6|20053.6|20048.6|20034.1|20029.1|505
1683271500000|2023-05-05 07:25:00|20052.6|20047.6|20049.6|20044.6|20058.1|20053.1|20038.6|20033.6|683
1683271800000|2023-05-05 07:30:00|20049.1|20044.1|20026.1|20021.1|20049.1|20044.1|20025.1|20020.1|766
1683272100000|2023-05-05 07:35:00|20026.6|20021.6|20021.6|20016.6|20031.1|20026.1|20018.6|20013.6|661
1683272400000|2023-05-05 07:40:00|20021.1|20016.1|20029.6|20024.6|20038.6|20033.6|20018.1|20013.1|427
1683272700000|2023-05-05 07:45:00|20029.1|20024.1|20044.1|20039.1|20045.6|20040.6|20029.1|20024.1|477
1683273000000|2023-05-05 07:50:00|20043.6|20038.6|20029.1|20024.1|20044.1|20039.1|20028.1|20023.1|976
1683273300000|2023-05-05 07:55:00|20029.6|20024.6|20031.1|20026.1|20035.1|20030.1|20020.6|20015.6|1118
1683273600000|2023-05-05 08:00:00|20030.1|20025.1|20034.1|20029.1|20044.1|20039.1|20010.1|20005.1|1229
1683273900000|2023-05-05 08:05:00|20035.6|20030.6|20041.1|20036.1|20050.6|20045.6|20031.1|20026.1|1006
1683274200000|2023-05-05 08:10:00|20040.1|20035.1|20044.6|20039.6|20045.1|20040.1|20022.6|20017.6|962
1683274500000|2023-05-05 08:15:00|20044.1|20039.1|20030.6|20025.6|20048.1|20043.1|20025.1|20020.1|525
1683274800000|2023-05-05 08:20:00|20031.1|20026.1|20012.1|20007.1|20031.6|20026.6|20007.1|20002.1|422
1683275100000|2023-05-05 08:25:00|20011.6|20006.6|20034.6|20029.6|20034.6|20029.6|20009.6|20004.6|694
1683275400000|2023-05-05 08:30:00|20041.2|20011.2|20041.9|20011.9|20046.1|20016.1|20035.8|20005.8|0
1683275700000|2023-05-05 08:35:00|20041.1|20011.1|20040.8|20010.8|20043.3|20013.3|20038.7|20008.7|0
1683276000000|2023-05-05 08:40:00|20040.5|20010.5|20047.2|20017.2|20047.2|20017.2|20039.8|20009.8|0
1683276300000|2023-05-05 08:45:00|20047.5|20017.5|20055.4|20025.4|20057.5|20027.5|20047.5|20017.5|0
1683276600000|2023-05-05 08:50:00|20056.1|20026.1|20065.7|20035.7|20073|20043|20056.1|20026.1|0
1683276900000|2023-05-05 08:55:00|20066.4|20036.4|20066.6|20036.6|20071.2|20041.2|20065.7|20035.7|0
1683277200000|2023-05-05 09:00:00|20067.3|20037.3|20057.4|20027.4|20068|20038|20056.3|20026.3|0
1683277500000|2023-05-05 09:05:00|20057.7|20027.7|20055.6|20025.6|20059.5|20029.5|20051.8|20021.8|0
1683277800000|2023-05-05 09:10:00|20055.5|20025.5|20051.4|20021.4|20060.2|20030.2|20050.7|20020.7|0
1683278100000|2023-05-05 09:15:00|20052.2|20022.2|20030.1|20022.1|20052.2|20042.6|20028.6|20020.6|136
1683278400000|2023-05-05 09:20:00|20029.6|20021.6|20026.1|20018.1|20035.1|20027.1|20019.1|20011.1|77
1683278700000|2023-05-05 09:25:00|20027.1|20019.1|20023.1|20015.1|20028.1|20020.1|20020.1|20012.1|82
1683279000000|2023-05-05 09:30:00|20022.6|20014.6|19974.1|19966.1|20026.1|20018.1|19970.6|19962.6|913
1683279300000|2023-05-05 09:35:00|19974.6|19966.6|19997.1|19989.1|19999.1|19991.1|19971.6|19963.6|124
1683279600000|2023-05-05 09:40:00|19997.6|19989.6|20011.1|20003.1|20014.6|20006.6|19997.6|19989.6|134
1683279900000|2023-05-05 09:45:00|20011.6|20003.6|20010.1|20002.1|20014.1|20006.1|20008.1|20000.1|37
1683280200000|2023-05-05 09:50:00|20010.6|20002.6|20011.6|20003.6|20013.1|20005.1|20009.6|20001.6|37
1683280500000|2023-05-05 09:55:00|20011.1|20003.1|20013.1|20005.1|20019.1|20011.1|20010.1|20002.1|61
1683280800000|2023-05-05 10:00:00|20013.6|20005.6|20024.1|20016.1|20025.6|20017.6|20011.1|20003.1|50
1683281100000|2023-05-05 10:05:00|20023.6|20015.6|20027.1|20019.1|20028.6|20020.6|20023.6|20015.6|22
1683281400000|2023-05-05 10:10:00|20027.6|20019.6|20026.6|20018.6|20028.1|20020.1|20024.6|20016.6|25
1683281700000|2023-05-05 10:15:00|20026.1|20018.1|20025.6|20017.6|20030.6|20022.6|20025.6|20017.6|27
1683282000000|2023-05-05 10:20:00|20026.1|20018.1|20027.6|20019.6|20029.6|20021.6|20023.1|20015.1|33
1683282300000|2023-05-05 10:25:00|20028.1|20020.1|20034.1|20026.1|20035.1|20027.1|20027.6|20019.6|38
1683282600000|2023-05-05 10:30:00|20034.6|20026.6|20026.1|20018.1|20036.1|20028.1|20026.1|20018.1|25
1683282900000|2023-05-05 10:35:00|20025.6|20017.6|20028.1|20020.1|20029.6|20021.6|20024.1|20016.1|7
1683283200000|2023-05-05 10:40:00|20028.6|20020.6|20040.1|20032.1|20041.6|20033.6|20026.1|20018.1|83
1683283500000|2023-05-05 10:45:00|20039.6|20031.6|20040.6|20032.6|20042.1|20034.1|20033.1|20025.1|35
1683283800000|2023-05-05 10:50:00|20040.1|20032.1|20031.1|20023.1|20040.6|20032.6|20029.6|20021.6|23
1683284100000|2023-05-05 10:55:00|20031.6|20023.6|20033.1|20025.1|20037.1|20029.1|20029.1|20021.1|41
1683284400000|2023-05-05 11:00:00|20032.6|20024.6|20031.6|20023.6|20032.6|20024.6|20027.6|20019.6|41
1683284700000|2023-05-05 11:05:00|20032.1|20024.1|20042.6|20034.6|20043.6|20035.6|20032.1|20024.1|75
1683285000000|2023-05-05 11:10:00|20042.1|20034.1|20040.1|20032.1|20042.1|20034.1|20035.1|20027.1|53
1683285300000|2023-05-05 11:15:00|20040.6|20032.6|20035.6|20027.6|20045.1|20037.1|20033.6|20025.6|69
1683285600000|2023-05-05 11:20:00|20035.1|20027.1|20037.1|20029.1|20041.1|20033.1|20035.1|20027.1|37
1683285900000|2023-05-05 11:25:00|20037.6|20029.6|20043.1|20035.1|20045.1|20037.1|20037.1|20029.1|19
1683286200000|2023-05-05 11:30:00|20043.6|20035.6|20039.6|20031.6|20045.1|20037.1|20037.1|20029.1|20
1683286500000|2023-05-05 11:35:00|20040.1|20032.1|20026.1|20018.1|20040.6|20032.6|20025.6|20017.6|45
1683286800000|2023-05-05 11:40:00|20026.6|20018.6|20026.1|20018.1|20031.6|20023.6|20023.6|20015.6|51
1683287100000|2023-05-05 11:45:00|20025.6|20017.6|20020.6|20012.6|20030.1|20022.1|20020.1|20012.1|44
1683287400000|2023-05-05 11:50:00|20020.1|20012.1|20021.1|20013.1|20028.1|20020.1|20018.1|20010.1|31
1683287700000|2023-05-05 11:55:00|20021.6|20013.6|20013.1|20005.1|20022.1|20014.1|20010.1|20002.1|56
1683288000000|2023-05-05 12:00:00|20013.6|20005.6|20021.6|20013.6|20024.1|20016.1|20010.1|20002.1|53
1683288300000|2023-05-05 12:05:00|20021.1|20013.1|20019.1|20011.1|20021.6|20013.6|20010.1|20002.1|34
1683288600000|2023-05-05 12:10:00|20018.6|20010.6|20010.1|20002.1|20022.1|20014.1|20008.1|20000.1|24
1683288900000|2023-05-05 12:15:00|20009.6|20001.6|20002.6|19994.6|20009.6|20001.6|19999.6|19991.6|48
1683289200000|2023-05-05 12:20:00|20002.1|19994.1|20004.6|19996.6|20011.1|20003.1|19998.1|19990.1|47
1683289500000|2023-05-05 12:25:00|20004.1|19996.1|20006.1|19998.1|20012.1|20004.1|20000.1|19992.1|55
1683289800000|2023-05-05 12:30:00|20006.6|19998.6|19984.6|19976.6|20006.6|19998.6|19960.6|19952.6|366
1683290100000|2023-05-05 12:35:00|19984.1|19976.1|19961.1|19953.1|19992.1|19984.1|19958.6|19950.6|210
1683290400000|2023-05-05 12:40:00|19960.6|19952.6|19963.1|19955.1|19982.1|19974.1|19960.1|19952.1|126
1683290700000|2023-05-05 12:45:00|19962.6|19954.6|19983.1|19975.1|19984.6|19976.6|19951.6|19943.6|144
1683291000000|2023-05-05 12:50:00|19984.1|19976.1|19977.6|19969.6|19986.6|19978.6|19973.6|19965.6|90
1683291300000|2023-05-05 12:55:00|19978.1|19970.1|19963.6|19955.6|19978.1|19970.1|19962.1|19954.1|113
1683291600000|2023-05-05 13:00:00|19963.1|19955.1|19966.6|19958.6|19978.6|19970.6|19958.6|19950.6|95
1683291900000|2023-05-05 13:05:00|19967.1|19959.1|19976.1|19968.1|19978.6|19970.6|19966.1|19958.1|50
1683292200000|2023-05-05 13:10:00|19976.6|19968.6|19990.6|19982.6|19997.6|19989.6|19973.6|19965.6|132
1683292500000|2023-05-05 13:15:00|19991.1|19983.1|20009.1|20001.1|20010.1|20002.1|19991.1|19983.1|74
1683292800000|2023-05-05 13:20:00|20009.6|20001.6|20009.6|20001.6|20010.6|20002.6|19996.1|19988.1|91
1683293100000|2023-05-05 13:25:00|20010.1|20002.1|19999.6|19991.6|20014.6|20006.6|19996.1|19988.1|82
1683293400000|2023-05-05 13:30:00|20000.1|19992.1|19965.1|19957.1|20025.6|20017.6|19964.6|19956.6|595
1683293700000|2023-05-05 13:35:00|19965.6|19957.6|19987.6|19979.6|19990.6|19982.6|19962.1|19954.1|305
1683294000000|2023-05-05 13:40:00|19988.1|19980.1|20001.6|19993.6|20006.1|19998.1|19980.6|19972.6|288
1683294300000|2023-05-05 13:45:00|20002.1|19994.1|20033.6|20025.6|20036.1|20028.1|19996.6|19988.6|345
1683294600000|2023-05-05 13:50:00|20033.1|20025.1|20003.6|19995.6|20037.6|20029.6|20000.1|19992.1|237
1683294900000|2023-05-05 13:55:00|20003.1|19995.1|20011.6|20003.6|20021.6|20013.6|19997.6|19989.6|219
1683295200000|2023-05-05 14:00:00|20012.1|20004.1|20017.1|20009.1|20025.6|20017.6|20002.6|19994.6|193
1683295500000|2023-05-05 14:05:00|20016.6|20008.6|20026.6|20018.6|20027.6|20019.6|20010.6|20002.6|148
1683295800000|2023-05-05 14:10:00|20026.1|20018.1|20047.1|20039.1|20047.6|20039.6|20026.1|20018.1|199
1683296100000|2023-05-05 14:15:00|20047.6|20039.6|20059.6|20051.6|20075.1|20067.1|20046.6|20038.6|351
1683296400000|2023-05-05 14:20:00|20060.1|20052.1|20066.1|20058.1|20080.1|20072.1|20051.1|20043.1|294
1683296700000|2023-05-05 14:25:00|20066.6|20058.6|20063.6|20055.6|20078.6|20070.6|20060.6|20052.6|188
1683297000000|2023-05-05 14:30:00|20063.1|20055.1|20062.1|20054.1|20075.6|20067.6|20053.6|20045.6|174
1683297300000|2023-05-05 14:35:00|20062.6|20054.6|20073.1|20065.1|20074.1|20066.1|20059.6|20051.6|81
1683297600000|2023-05-05 14:40:00|20072.6|20064.6|20050.1|20042.1|20073.6|20065.6|20043.6|20035.6|137
1683297900000|2023-05-05 14:45:00|20050.6|20042.6|20035.1|20027.1|20052.1|20044.1|20031.6|20023.6|156
1683298200000|2023-05-05 14:50:00|20035.6|20027.6|20032.1|20024.1|20045.6|20037.6|20029.1|20021.1|161
1683298500000|2023-05-05 14:55:00|20030.6|20022.6|20040.6|20032.6|20042.6|20034.6|20028.6|20020.6|128
1683298800000|2023-05-05 15:00:00|20041.1|20033.1|20051.1|20043.1|20052.1|20044.1|20040.1|20032.1|86
1683299100000|2023-05-05 15:05:00|20051.6|20043.6|20050.1|20042.1|20068.1|20060.1|20045.1|20037.1|225
1683299400000|2023-05-05 15:10:00|20049.1|20041.1|20066.1|20058.1|20068.1|20060.1|20041.1|20033.1|151
1683299700000|2023-05-05 15:15:00|20066.6|20058.6|20059.6|20051.6|20072.6|20064.6|20056.6|20048.6|135
1683300000000|2023-05-05 15:20:00|20060.1|20052.1|20072.6|20064.6|20074.1|20066.1|20059.1|20051.1|97
1683300300000|2023-05-05 15:25:00|20072.1|20064.1|20084.1|20076.1|20086.6|20078.6|20068.1|20060.1|191
1683300600000|2023-05-05 15:30:00|20084.6|20076.6|20095.6|20087.6|20097.1|20089.1|20080.1|20072.1|190
1683300900000|2023-05-05 15:35:00|20094.1|20086.1|20103.6|20095.6|20107.6|20099.6|20090.6|20082.6|157
1683301200000|2023-05-05 15:40:00|20103.1|20095.1|20101.6|20093.6|20112.1|20104.1|20099.1|20091.1|100
1683301500000|2023-05-05 15:45:00|20101.1|20093.1|20109.1|20101.1|20111.1|20103.1|20100.6|20092.6|132
1683301800000|2023-05-05 15:50:00|20109.6|20101.6|20094.1|20086.1|20110.1|20102.1|20093.1|20085.1|102
1683302100000|2023-05-05 15:55:00|20096.1|20088.1|20099.1|20091.1|20104.6|20096.6|20093.1|20085.1|110
1683302400000|2023-05-05 16:00:00|20099.6|20091.6|20094.6|20086.6|20106.1|20098.1|20094.6|20086.6|36
1683302700000|2023-05-05 16:05:00|20094.1|20086.1|20090.1|20082.1|20095.6|20087.6|20086.1|20078.1|75
1683303000000|2023-05-05 16:10:00|20089.6|20081.6|20084.6|20076.6|20094.1|20086.1|20083.6|20075.6|58
1683303300000|2023-05-05 16:15:00|20085.1|20077.1|20086.1|20078.1|20088.6|20080.6|20081.6|20073.6|65
1683303600000|2023-05-05 16:20:00|20085.6|20077.6|20103.6|20095.6|20105.1|20097.1|20085.6|20077.6|48
1683303900000|2023-05-05 16:25:00|20103.1|20095.1|20105.6|20097.6|20106.1|20098.1|20098.1|20090.1|33
1683304200000|2023-05-05 16:30:00|20105.1|20097.1|20109.6|20101.6|20114.6|20106.6|20105.1|20097.1|77
1683304500000|2023-05-05 16:35:00|20110.1|20102.1|20111.1|20103.1|20111.6|20103.6|20103.1|20095.1|56
1683304800000|2023-05-05 16:40:00|20110.6|20102.6|20113.1|20105.1|20116.1|20108.1|20108.6|20100.6|45
1683305100000|2023-05-05 16:45:00|20113.6|20105.6|20112.6|20104.6|20118.6|20110.6|20106.1|20098.1|63
1683305400000|2023-05-05 16:50:00|20112.1|20104.1|20114.1|20106.1|20119.6|20111.6|20111.1|20103.1|40
1683305700000|2023-05-05 16:55:00|20114.6|20106.6|20122.6|20114.6|20125.1|20117.1|20113.1|20105.1|67
1683306000000|2023-05-05 17:00:00|20123.1|20115.1|20116.6|20108.6|20126.1|20118.1|20116.1|20108.1|35
1683306300000|2023-05-05 17:05:00|20116.1|20108.1|20122.6|20114.6|20124.1|20116.1|20113.6|20105.6|61
1683306600000|2023-05-05 17:10:00|20123.1|20115.1|20136.1|20128.1|20136.6|20128.6|20122.6|20114.6|71
1683306900000|2023-05-05 17:15:00|20135.6|20127.6|20137.6|20129.6|20138.6|20130.6|20133.1|20125.1|47
1683307200000|2023-05-05 17:20:00|20138.1|20130.1|20138.1|20130.1|20139.6|20131.6|20134.1|20126.1|37
1683307500000|2023-05-05 17:25:00|20137.6|20129.6|20126.1|20118.1|20139.6|20131.6|20124.6|20116.6|98
1683307800000|2023-05-05 17:30:00|20126.6|20118.6|20127.6|20119.6|20131.6|20123.6|20124.1|20116.1|63
1683308100000|2023-05-05 17:35:00|20128.1|20120.1|20118.1|20110.1|20128.1|20120.1|20115.6|20107.6|49
1683308400000|2023-05-05 17:40:00|20120.1|20112.1|20113.6|20105.6|20120.6|20112.6|20112.1|20104.1|63
1683308700000|2023-05-05 17:45:00|20114.1|20106.1|20112.6|20104.6|20114.1|20106.1|20106.1|20098.1|71
1683309000000|2023-05-05 17:50:00|20113.1|20105.1|20115.1|20107.1|20118.1|20110.1|20112.1|20104.1|33
1683309300000|2023-05-05 17:55:00|20115.6|20107.6|20116.1|20108.1|20116.1|20108.1|20107.1|20099.1|49
1683309600000|2023-05-05 18:00:00|20115.6|20107.6|20125.6|20117.6|20125.6|20117.6|20113.1|20105.1|57
1683309900000|2023-05-05 18:05:00|20125.1|20117.1|20133.6|20125.6|20134.6|20126.6|20123.6|20115.6|84
1683310200000|2023-05-05 18:10:00|20134.1|20126.1|20125.1|20117.1|20135.6|20127.6|20118.6|20110.6|86
1683310500000|2023-05-05 18:15:00|20125.6|20117.6|20125.6|20117.6|20130.1|20122.1|20124.6|20116.6|42
1683310800000|2023-05-05 18:20:00|20125.1|20117.1|20132.6|20124.6|20134.1|20126.1|20123.1|20115.1|38
1683311100000|2023-05-05 18:25:00|20133.1|20125.1|20145.6|20137.6|20146.6|20138.6|20132.6|20124.6|106
1683311400000|2023-05-05 18:30:00|20146.1|20138.1|20147.6|20139.6|20155.6|20147.6|20145.1|20137.1|145
1683311700000|2023-05-05 18:35:00|20147.1|20139.1|20145.6|20137.6|20151.6|20143.6|20144.1|20136.1|61
1683312000000|2023-05-05 18:40:00|20146.6|20138.6|20153.6|20145.6|20154.1|20146.1|20146.6|20138.6|34
1683312300000|2023-05-05 18:45:00|20154.1|20146.1|20169.6|20161.6|20170.1|20162.1|20153.1|20145.1|175
1683312600000|2023-05-05 18:50:00|20170.1|20162.1|20180.6|20172.6|20184.6|20176.6|20168.6|20160.6|195
1683312900000|2023-05-05 18:55:00|20180.1|20172.1|20195.4|20165.4|20195.4|20183.1|20173.6|20165.4|92
1683313200000|2023-05-05 19:00:00|20195.5|20165.5|20198.8|20168.8|20201.3|20171.3|20186.3|20156.3|0
1683313500000|2023-05-05 19:05:00|20198.6|20168.6|20205.3|20175.3|20205.3|20175.3|20193.7|20163.7|0
1683313800000|2023-05-05 19:10:00|20205.1|20175.1|20194.8|20164.8|20205.3|20175.3|20194.8|20164.8|0
1683314100000|2023-05-05 19:15:00|20193.9|20163.9|20200.3|20170.3|20204.4|20174.4|20193.9|20163.9|0
1683314400000|2023-05-05 19:20:00|20197.7|20167.7|20198|20168|20199|20169|20192.6|20162.6|0
1683314700000|2023-05-05 19:25:00|20198.2|20168.2|20203.4|20173.4|20205.9|20175.9|20194.2|20164.2|0
1683315000000|2023-05-05 19:30:00|20203.2|20173.2|20205.5|20175.5|20206.6|20176.6|20201.7|20171.7|0
1683315300000|2023-05-05 19:35:00|20205.3|20175.3|20196.4|20166.4|20206.1|20176.1|20195.9|20165.9|0
1683315600000|2023-05-05 19:40:00|20196.1|20166.1|20186.5|20156.5|20197.1|20167.1|20183.9|20153.9|0
1683315900000|2023-05-05 19:45:00|20186.3|20156.3|20193.1|20163.1|20193.1|20163.1|20184.2|20154.2|0
1683316200000|2023-05-05 19:50:00|20190.9|20160.9|20172.5|20142.5|20191.5|20161.5|20171.6|20141.6|0
1683316500000|2023-05-05 19:55:00|20172.9|20142.9|20178.3|20148.3|20178.3|20148.3|20167.8|20137.8|0
1683316800000|2023-05-05 20:00:00|20175.4|20145.4|20163.3|20133.3|20180.5|20150.5|20162.5|20132.5|0
1683317100000|2023-05-05 20:05:00|20162.6|20132.6|20167.3|20137.3|20168.1|20138.1|20162.1|20132.1|0
1683317400000|2023-05-05 20:10:00|20168|20138|20171.3|20141.3|20171.3|20141.3|20166.5|20136.5|0
1683317700000|2023-05-05 20:15:00|20172.8|20142.8|20151.1|20121.1|20173.7|20143.7|20149.5|20119.5|0
1683318000000|2023-05-05 20:20:00|20151.8|20121.8|20150.7|20120.7|20152.3|20122.3|20150.3|20120.3|0
1683318300000|2023-05-05 20:25:00|20149.9|20119.9|20150.2|20120.2|20152.2|20122.2|20149.9|20119.9|0
1683318600000|2023-05-05 20:30:00|20150.6|20120.6|20149.9|20119.9|20150.7|20120.7|20149.1|20119.1|0
1683318900000|2023-05-05 20:35:00|20150.6|20120.6|20149.8|20119.8|20151.5|20121.5|20149|20119|0
1683319200000|2023-05-05 20:40:00|20147.6|20117.6|20142.6|20112.6|20147.6|20117.6|20142.6|20112.6|0
1683319500000|2023-05-05 20:45:00|20143.3|20113.3|20141.8|20111.8|20143.4|20113.4|20141|20111|0
1683319800000|2023-05-05 20:50:00|20141.1|20111.1|20145|20115|20149|20119|20138.6|20108.6|0
1683320100000|2023-05-05 20:55:00|20145.7|20115.7|20147.6|20117.6|20149.5|20119.5|20142.6|20112.6|0
1683496800000|2023-05-07 22:00:00|20155.7|20125.7|20156.9|20126.9|20160.2|20130.2|20155.4|20125.4|0
1683497100000|2023-05-07 22:05:00|20156.5|20126.5|20156.9|20126.9|20158.5|20128.5|20155|20125|0
1683497400000|2023-05-07 22:10:00|20156.1|20126.1|20161.7|20131.7|20162.5|20132.5|20155.3|20125.3|0
1683497700000|2023-05-07 22:15:00|20161|20131|20154.5|20124.5|20161|20131|20152.9|20122.9|0
1683498000000|2023-05-07 22:20:00|20153.8|20123.8|20156.9|20126.9|20157.7|20127.7|20152.1|20122.1|0
1683498300000|2023-05-07 22:25:00|20157.6|20127.6|20157.7|20127.7|20159.3|20129.3|20156.1|20126.1|0
1683498600000|2023-05-07 22:30:00|20158.4|20128.4|20157.1|20127.1|20158.5|20128.5|20155.5|20125.5|0
1683498900000|2023-05-07 22:35:00|20157.8|20127.8|20154.1|20124.1|20157.9|20127.9|20149.9|20119.9|0
1683499200000|2023-05-07 22:40:00|20154.4|20124.4|20156.1|20126.1|20156.9|20126.9|20152.9|20122.9|0
1683499500000|2023-05-07 22:45:00|20155.4|20125.4|20155.5|20125.5|20156.1|20126.1|20153.7|20123.7|0
1683499800000|2023-05-07 22:50:00|20154.7|20124.7|20154.6|20124.6|20155.5|20125.5|20152.2|20122.2|0
1683500100000|2023-05-07 22:55:00|20153.9|20123.9|20153.1|20123.1|20154.6|20124.6|20152.2|20122.2|0
1683500400000|2023-05-07 23:00:00|20152.3|20122.3|20150.8|20120.8|20153.1|20123.1|20150|20120|0
1683500700000|2023-05-07 23:05:00|20150.1|20120.1|20155.7|20125.7|20156.4|20126.4|20150|20120|0
1683501000000|2023-05-07 23:10:00|20155.3|20125.3|20158.2|20128.2|20161.2|20131.2|20155.2|20125.2|0
1683501300000|2023-05-07 23:15:00|20157.5|20127.5|20153.1|20123.1|20157.5|20127.5|20151.5|20121.5|0
1683501600000|2023-05-07 23:20:00|20153.8|20123.8|20155|20125|20155|20125|20152.6|20122.6|0
1683501900000|2023-05-07 23:25:00|20154.3|20124.3|20153.4|20123.4|20155|20125|20152.6|20122.6|0
1683502200000|2023-05-07 23:30:00|20154.1|20124.1|20150.9|20120.9|20155|20125|20150.9|20120.9|0
1683502500000|2023-05-07 23:35:00|20150.2|20120.2|20142.6|20112.6|20150.9|20120.9|20142.6|20112.6|0
1683502800000|2023-05-07 23:40:00|20141.8|20111.8|20131.5|20101.5|20142.6|20112.6|20131.5|20101.5|0
1683503100000|2023-05-07 23:45:00|20132.2|20102.2|20114.8|20084.8|20133.1|20103.1|20108|20078|0
1683503400000|2023-05-07 23:50:00|20115.5|20085.5|20130.5|20100.5|20132.1|20102.1|20113.2|20083.2|0
1683503700000|2023-05-07 23:55:00|20130.8|20100.8|20136.6|20106.6|20137.4|20107.4|20124.3|20094.3|0
1683504000000|2023-05-08 00:00:00|20135.9|20105.9|20126.7|20096.7|20135.9|20105.9|20125.9|20095.9|0
1683504300000|2023-05-08 00:05:00|20127.4|20097.4|20132.2|20102.2|20132.2|20102.2|20127.1|20097.1|0
1683504600000|2023-05-08 00:10:00|20132.9|20102.9|20141.8|20111.8|20141.8|20111.8|20131.6|20101.6|0
1683504900000|2023-05-08 00:15:00|20142.6|20112.6|20142.5|20112.5|20147|20117|20141.2|20111.2|0
1683505200000|2023-05-08 00:20:00|20142.8|20112.8|20137.1|20107.1|20143.2|20113.2|20135.4|20105.4|0
1683505500000|2023-05-08 00:25:00|20137.4|20107.4|20141.4|20111.4|20141.9|20111.9|20134.9|20104.9|0
1683505800000|2023-05-08 00:30:00|20140.6|20110.6|20143.8|20113.8|20144.5|20114.5|20140.5|20110.5|0
1683506100000|2023-05-08 00:35:00|20144.5|20114.5|20144.2|20114.2|20144.5|20114.5|20141.3|20111.3|0
1683506400000|2023-05-08 00:40:00|20143.5|20113.5|20144|20114|20145.2|20115.2|20141.3|20111.3|0
1683506700000|2023-05-08 00:45:00|20143.8|20113.8|20155.3|20125.3|20155.3|20125.3|20142.4|20112.4|0
1683507000000|2023-05-08 00:50:00|20156|20126|20151.1|20121.1|20156.3|20126.3|20148.1|20118.1|0
1683507300000|2023-05-08 00:55:00|20156.1|20126.1|20156.4|20126.4|20157.8|20127.8|20154.6|20124.6|0
1683507600000|2023-05-08 01:00:00|20157.1|20127.1|20156.1|20126.1|20157.1|20127.1|20154.6|20124.6|0
1683507900000|2023-05-08 01:05:00|20156.4|20126.4|20175.4|20145.4|20183.5|20153.5|20156.4|20126.4|0
1683508200000|2023-05-08 01:10:00|20174.7|20144.7|20178.6|20148.6|20178.6|20148.6|20174.7|20144.7|0
1683508500000|2023-05-08 01:15:00|20132.6|20127.6|20134.6|20129.6|20145.1|20140.1|20105.1|20100.1|2216
1683508800000|2023-05-08 01:20:00|20135.1|20130.1|20087.6|20082.6|20136.1|20131.1|20077.1|20072.1|1564
1683509100000|2023-05-08 01:25:00|20085.6|20080.6|20104.1|20099.1|20109.6|20104.6|20085.1|20080.1|1005
1683509400000|2023-05-08 01:30:00|20106.6|20101.6|20249.1|20244.1|20250.1|20245.1|20106.6|20101.6|6572
1683509700000|2023-05-08 01:35:00|20248.1|20243.1|20228.1|20223.1|20263.1|20258.1|20196.1|20191.1|4167
1683510000000|2023-05-08 01:40:00|20227.6|20222.6|20166.1|20161.1|20261.1|20256.1|20154.6|20149.6|3082
1683510300000|2023-05-08 01:45:00|20166.6|20161.6|20117.1|20112.1|20174.6|20169.6|20103.1|20098.1|3138
1683510600000|2023-05-08 01:50:00|20116.1|20111.1|20106.6|20101.6|20118.6|20113.6|20074.6|20069.6|2907
1683510900000|2023-05-08 01:55:00|20106.1|20101.1|20101.6|20096.6|20143.6|20138.6|20093.6|20088.6|1941
1683511200000|2023-05-08 02:00:00|20101.1|20096.1|20136.6|20131.6|20141.6|20136.6|20089.1|20084.1|1818
1683511500000|2023-05-08 02:05:00|20135.6|20130.6|20136.6|20131.6|20146.6|20141.6|20094.6|20089.6|1290
1683511800000|2023-05-08 02:10:00|20135.6|20130.6|20081.6|20076.6|20139.6|20134.6|20080.6|20075.6|1311
1683512100000|2023-05-08 02:15:00|20080.6|20075.6|20123.6|20118.6|20124.6|20119.6|20078.6|20073.6|1096
1683512400000|2023-05-08 02:20:00|20123.1|20118.1|20154.6|20149.6|20154.6|20149.6|20105.1|20100.1|1650
1683512700000|2023-05-08 02:25:00|20157.1|20152.1|20223.6|20218.6|20224.6|20219.6|20154.1|20149.1|3319
1683513000000|2023-05-08 02:30:00|20222.6|20217.6|20198|20193|20232.1|20227.1|20185.6|20180.6|2225
1683513300000|2023-05-08 02:35:00|20198.5|20193.5|20162.5|20157.5|20211.5|20206.5|20157.5|20152.5|1708
1683513600000|2023-05-08 02:40:00|20163|20158|20134.5|20129.5|20168.5|20163.5|20124|20119|1566
1683513900000|2023-05-08 02:45:00|20131.5|20126.5|20185.5|20180.5|20190.5|20185.5|20121|20116|1365
1683514200000|2023-05-08 02:50:00|20186.5|20181.5|20217|20212|20221.5|20216.5|20177.5|20172.5|1457
1683514500000|2023-05-08 02:55:00|20216.5|20211.5|20190|20185|20233.5|20228.5|20174.5|20169.5|2222
1683514800000|2023-05-08 03:00:00|20191.5|20186.5|20228.5|20223.5|20228.5|20223.5|20182.5|20177.5|1098
1683515100000|2023-05-08 03:05:00|20229.5|20224.5|20240|20235|20249|20244|20208|20203|1668
1683515400000|2023-05-08 03:10:00|20240.5|20235.5|20280.5|20275.5|20282.5|20277.5|20223|20218|2024
1683515700000|2023-05-08 03:15:00|20281|20276|20239|20234|20285|20280|20235|20230|1820
1683516000000|2023-05-08 03:20:00|20241|20236|20214|20209|20251|20246|20211.5|20206.5|1315
1683516300000|2023-05-08 03:25:00|20213.5|20208.5|20208.5|20203.5|20218|20213|20163|20158|2480
1683516600000|2023-05-08 03:30:00|20207.5|20202.5|20214|20209|20229.5|20224.5|20205|20200|838
1683516900000|2023-05-08 03:35:00|20211.5|20206.5|20215|20210|20226.5|20221.5|20201|20196|669
1683517200000|2023-05-08 03:40:00|20215.5|20210.5|20199|20194|20216.5|20211.5|20185|20180|709
1683517500000|2023-05-08 03:45:00|20198|20193|20223.5|20218.5|20229|20224|20195|20190|617
1683517800000|2023-05-08 03:50:00|20221.5|20216.5|20210.5|20205.5|20225.5|20220.5|20209|20204|466
1683518100000|2023-05-08 03:55:00|20211|20206|20212.5|20207.5|20215.5|20210.5|20202.5|20197.5|426
1683518400000|2023-05-08 04:00:00|20223.5|20193.5|20226|20196|20226.7|20196.7|20222.8|20192.8|0
1683518700000|2023-05-08 04:05:00|20225.6|20195.6|20226.1|20196.1|20226.8|20196.8|20225.2|20195.2|0
1683519000000|2023-05-08 04:10:00|20225.3|20195.3|20223.9|20193.9|20226.1|20196.1|20223.9|20193.9|0
1683519300000|2023-05-08 04:15:00|20224.6|20194.6|20222.5|20192.5|20224.6|20194.6|20222.4|20192.4|0
1683519600000|2023-05-08 04:20:00|20222.9|20192.9|20223.9|20193.9|20225.4|20195.4|20222.5|20192.5|0
1683519900000|2023-05-08 04:25:00|20223.6|20193.6|20214.2|20184.2|20223.9|20193.9|20213.5|20183.5|0
1683520200000|2023-05-08 04:30:00|20214.9|20184.9|20217.2|20187.2|20217.2|20187.2|20214.5|20184.5|0
1683520500000|2023-05-08 04:35:00|20217.6|20187.6|20215.8|20185.8|20217.6|20187.6|20215.8|20185.8|0
1683520800000|2023-05-08 04:40:00|20215.4|20185.4|20215.5|20185.5|20217.7|20187.7|20215.1|20185.1|0
1683521100000|2023-05-08 04:45:00|20214.8|20184.8|20216.9|20186.9|20216.9|20186.9|20214.8|20184.8|0
1683521400000|2023-05-08 04:50:00|20217|20187|20215.4|20185.4|20217|20187|20214.7|20184.7|0
1683521700000|2023-05-08 04:55:00|20216.1|20186.1|20214.7|20184.7|20216.1|20186.1|20214.7|20184.7|10
1683522000000|2023-05-08 05:00:00|20215|20185|20217.5|20212.5|20223.5|20218.5|20202|20185|994
1683522300000|2023-05-08 05:05:00|20217|20212|20240.5|20235.5|20243.5|20238.5|20214|20209|940
1683522600000|2023-05-08 05:10:00|20241|20236|20245|20240|20265|20260|20239.5|20234.5|1090
1683522900000|2023-05-08 05:15:00|20245.5|20240.5|20216.5|20211.5|20250|20245|20214|20209|731
1683523200000|2023-05-08 05:20:00|20217|20212|20210.5|20205.5|20217|20212|20192.5|20187.5|1138
1683523500000|2023-05-08 05:25:00|20208.5|20203.5|20224|20219|20224.5|20219.5|20194|20189|757
1683523800000|2023-05-08 05:30:00|20223.5|20218.5|20212|20207|20235|20230|20183.5|20178.5|1301
1683524100000|2023-05-08 05:35:00|20210.5|20205.5|20203|20198|20213|20208|20189.5|20184.5|486
1683524400000|2023-05-08 05:40:00|20203.5|20198.5|20216|20211|20221|20216|20198.5|20193.5|377
1683524700000|2023-05-08 05:45:00|20215.5|20210.5|20210.5|20205.5|20215.5|20210.5|20189|20184|660
1683525000000|2023-05-08 05:50:00|20211|20206|20205|20200|20215.5|20210.5|20193.5|20188.5|535
1683525300000|2023-05-08 05:55:00|20205.5|20200.5|20229|20224|20230|20225|20201.5|20196.5|532
1683525600000|2023-05-08 06:00:00|20228.5|20223.5|20242.5|20237.5|20243|20238|20222.5|20217.5|796
1683525900000|2023-05-08 06:05:00|20240.5|20235.5|20253.5|20248.5|20257|20252|20236.5|20231.5|787
1683526200000|2023-05-08 06:10:00|20254|20249|20256.5|20251.5|20279.5|20274.5|20251.5|20246.5|1765
1683526500000|2023-05-08 06:15:00|20257|20252|20261|20256|20262|20257|20244|20239|741
1683526800000|2023-05-08 06:20:00|20260.5|20255.5|20243|20238|20268|20263|20242|20237|771
1683527100000|2023-05-08 06:25:00|20242.5|20237.5|20241.5|20236.5|20254.5|20249.5|20238.5|20233.5|445
1683527400000|2023-05-08 06:30:00|20242|20237|20258.5|20253.5|20263|20258|20241|20236|629
1683527700000|2023-05-08 06:35:00|20259|20254|20274|20269|20277|20272|20256|20251|698
1683528000000|2023-05-08 06:40:00|20275|20270|20278.5|20273.5|20282|20277|20267|20262|610
1683528300000|2023-05-08 06:45:00|20279.5|20274.5|20300|20295|20309.5|20304.5|20270.5|20265.5|1468
1683528600000|2023-05-08 06:50:00|20299.5|20294.5|20288.5|20283.5|20301.5|20296.5|20288.5|20283.5|734
1683528900000|2023-05-08 06:55:00|20288|20283|20285|20280|20291|20286|20279.5|20274.5|597
1683529200000|2023-05-08 07:00:00|20286.5|20281.5|20285|20280|20294|20289|20277.5|20272.5|790
1683529500000|2023-05-08 07:05:00|20284.5|20279.5|20306.5|20301.5|20306.5|20301.5|20281|20276|720
1683529800000|2023-05-08 07:10:00|20307|20302|20317|20312|20323|20318|20304|20299|1386
1683530100000|2023-05-08 07:15:00|20317.5|20312.5|20321.5|20316.5|20321.5|20316.5|20307|20302|867
1683530400000|2023-05-08 07:20:00|20320.5|20315.5|20330.5|20325.5|20339|20334|20320.5|20315.5|1262
1683530700000|2023-05-08 07:25:00|20330|20325|20300|20295|20331.5|20326.5|20298|20293|777
1683531000000|2023-05-08 07:30:00|20300.5|20295.5|20298.5|20293.5|20313|20308|20295|20290|773
1683531300000|2023-05-08 07:35:00|20298|20293|20298.5|20293.5|20305.5|20300.5|20289|20284|753
1683531600000|2023-05-08 07:40:00|20298|20293|20286.5|20281.5|20300.5|20295.5|20285|20280|670
1683531900000|2023-05-08 07:45:00|20285.5|20280.5|20283|20278|20290|20285|20272|20267|1033
1683532200000|2023-05-08 07:50:00|20282.5|20277.5|20293|20288|20298|20293|20280.5|20275.5|996
1683532500000|2023-05-08 07:55:00|20292.5|20287.5|20308|20303|20310.5|20305.5|20287|20282|1384
1683532800000|2023-05-08 08:00:00|20308.5|20303.5|20312.5|20307.5|20328.5|20323.5|20306.5|20301.5|1616
1683533100000|2023-05-08 08:05:00|20313|20308|20321|20316|20323.5|20318.5|20304.5|20299.5|1120
1683533400000|2023-05-08 08:10:00|20320.5|20315.5|20317.5|20312.5|20326.5|20321.5|20313.5|20308.5|742
1683533700000|2023-05-08 08:15:00|20316.5|20311.5|20307|20302|20317.5|20312.5|20300.5|20295.5|926
1683534000000|2023-05-08 08:20:00|20306.5|20301.5|20302.5|20297.5|20311|20306|20299.5|20294.5|480
1683534300000|2023-05-08 08:25:00|20301.5|20296.5|20315.5|20310.5|20320.5|20315.5|20296|20291|864
1683534600000|2023-05-08 08:30:00|20325.7|20295.7|20326.4|20296.4|20329|20299|20325|20295|2
1683534900000|2023-05-08 08:35:00|20326.1|20296.1|20328.2|20298.2|20328.9|20298.9|20323.2|20293.2|0
1683535200000|2023-05-08 08:40:00|20328.6|20298.6|20329.9|20299.9|20330.6|20300.6|20325.9|20295.9|0
1683535500000|2023-05-08 08:45:00|20330.5|20300.5|20333.6|20303.6|20333.6|20303.6|20329.2|20299.2|0
1683535800000|2023-05-08 08:50:00|20333.3|20303.3|20328.6|20298.6|20333.6|20303.6|20327|20297|0
1683536100000|2023-05-08 08:55:00|20329.3|20299.3|20328.1|20298.1|20329.8|20299.8|20325.6|20295.6|0
1683536400000|2023-05-08 09:00:00|20327.7|20297.7|20327.8|20297.8|20329.5|20299.5|20326.3|20296.3|0
1683536700000|2023-05-08 09:05:00|20327.4|20297.4|20330.6|20300.6|20331|20301|20327.4|20297.4|0
1683537000000|2023-05-08 09:10:00|20330.2|20300.2|20331.7|20301.7|20331.7|20301.7|20328.9|20298.9|0
1683537300000|2023-05-08 09:15:00|20304|20296|20295|20287|20306.5|20298.5|20289.5|20281.5|375
1683537600000|2023-05-08 09:20:00|20294.5|20286.5|20293|20285|20296.5|20288.5|20288.5|20280.5|56
1683537900000|2023-05-08 09:25:00|20292.5|20284.5|20292|20284|20300|20292|20291.5|20283.5|43
1683538200000|2023-05-08 09:30:00|20293|20285|20297.5|20289.5|20300|20292|20292|20284|39
1683538500000|2023-05-08 09:35:00|20298|20290|20301.5|20293.5|20303.5|20295.5|20297|20289|107
1683538800000|2023-05-08 09:40:00|20302|20294|20301.5|20293.5|20302.5|20294.5|20295|20287|27
1683539100000|2023-05-08 09:45:00|20302|20294|20300|20292|20303.5|20295.5|20297|20289|40
1683539400000|2023-05-08 09:50:00|20299.5|20291.5|20302|20294|20303|20295|20297|20289|5
1683539700000|2023-05-08 09:55:00|20301.5|20293.5|20303|20295|20303.5|20295.5|20301|20293|18
1683540000000|2023-05-08 10:00:00|20302.5|20294.5|20306.5|20298.5|20309|20301|20302.5|20294.5|35
1683540300000|2023-05-08 10:05:00|20305.5|20297.5|20305.5|20297.5|20308.5|20300.5|20302.5|20294.5|29
1683540600000|2023-05-08 10:10:00|20306|20298|20315|20307|20315|20307|20305|20297|44
1683540900000|2023-05-08 10:15:00|20315.5|20307.5|20318.5|20310.5|20324|20316|20315.5|20307.5|90
1683541200000|2023-05-08 10:20:00|20318|20310|20314|20306|20319|20311|20312.5|20304.5|17
1683541500000|2023-05-08 10:25:00|20314.5|20306.5|20312|20304|20318.5|20310.5|20312|20304|29
1683541800000|2023-05-08 10:30:00|20312.5|20304.5|20314|20306|20314|20306|20310|20302|17
1683542100000|2023-05-08 10:35:00|20314.5|20306.5|20316|20308|20319.5|20311.5|20313.5|20305.5|18
1683542400000|2023-05-08 10:40:00|20316.5|20308.5|20315|20307|20317|20309|20313|20305|19
1683542700000|2023-05-08 10:45:00|20314.5|20306.5|20314.5|20306.5|20314.5|20306.5|20310.5|20302.5|10
1683543000000|2023-05-08 10:50:00|20314|20306|20311|20303|20315|20307|20311|20303|48
1683543300000|2023-05-08 10:55:00|20310.5|20302.5|20308.5|20300.5|20312.5|20304.5|20307|20299|31
1683543600000|2023-05-08 11:00:00|20309|20301|20311|20303|20312.5|20304.5|20308|20300|17
1683543900000|2023-05-08 11:05:00|20311.5|20303.5|20315.5|20307.5|20318|20310|20310|20302|21
1683544200000|2023-05-08 11:10:00|20316|20308|20311.5|20303.5|20318|20310|20311|20303|18
1683544500000|2023-05-08 11:15:00|20311|20303|20315.5|20307.5|20316|20308|20311|20303|9
1683544800000|2023-05-08 11:20:00|20316|20308|20313|20305|20316.5|20308.5|20310|20302|28
1683545100000|2023-05-08 11:25:00|20313.5|20305.5|20313|20305|20313.5|20305.5|20311.5|20303.5|12
1683545400000|2023-05-08 11:30:00|20312.5|20304.5|20312|20304|20315|20307|20312|20304|21
1683545700000|2023-05-08 11:35:00|20311.5|20303.5|20310|20302|20311.5|20303.5|20307|20299|17
1683546000000|2023-05-08 11:40:00|20310.5|20302.5|20308.5|20300.5|20311|20303|20307.5|20299.5|8
1683546300000|2023-05-08 11:45:00|20309|20301|20303|20295|20310.5|20302.5|20302|20294|36
1683546600000|2023-05-08 11:50:00|20302.5|20294.5|20299|20291|20305.5|20297.5|20298|20290|45
1683546900000|2023-05-08 11:55:00|20299.5|20291.5|20298|20290|20300|20292|20296.5|20288.5|28
1683547200000|2023-05-08 12:00:00|20298.5|20290.5|20302|20294|20304.5|20296.5|20295.5|20287.5|26
1683547500000|2023-05-08 12:05:00|20303|20295|20307.5|20299.5|20311|20303|20300|20292|38
1683547800000|2023-05-08 12:10:00|20308|20300|20305|20297|20314|20306|20305|20297|36
1683548100000|2023-05-08 12:15:00|20306.5|20298.5|20306|20298|20308|20300|20303|20295|18
1683548400000|2023-05-08 12:20:00|20306.5|20298.5|20305.5|20297.5|20308.5|20300.5|20304.5|20296.5|20
1683548700000|2023-05-08 12:25:00|20305|20297|20307.5|20299.5|20309.5|20301.5|20303|20295|28
1683549000000|2023-05-08 12:30:00|20308.5|20300.5|20308.5|20300.5|20311|20303|20305|20297|28
1683549300000|2023-05-08 12:35:00|20309|20301|20308.5|20300.5|20312|20304|20307.5|20299.5|31
1683549600000|2023-05-08 12:40:00|20309|20301|20303.5|20295.5|20312|20304|20302.5|20294.5|22
1683549900000|2023-05-08 12:45:00|20303|20295|20304.5|20296.5|20306.5|20298.5|20298.5|20290.5|37
1683550200000|2023-05-08 12:50:00|20304|20296|20302|20294|20308.5|20300.5|20301|20293|25
1683550500000|2023-05-08 12:55:00|20302.5|20294.5|20304|20296|20305.5|20297.5|20302|20294|32
1683550800000|2023-05-08 13:00:00|20303.5|20295.5|20310|20302|20310|20302|20301.5|20293.5|45
1683551100000|2023-05-08 13:05:00|20309.5|20301.5|20312|20304|20313.5|20305.5|20308|20300|33
1683551400000|2023-05-08 13:10:00|20311.5|20303.5|20316.5|20308.5|20319.5|20311.5|20311.5|20303.5|45
1683551700000|2023-05-08 13:15:00|20317|20309|20329|20321|20329|20321|20313.5|20305.5|75
1683552000000|2023-05-08 13:20:00|20328.5|20320.5|20335|20327|20336|20328|20327.5|20319.5|79
1683552300000|2023-05-08 13:25:00|20334.5|20326.5|20334.5|20326.5|20336|20328|20328|20320|86
1683552600000|2023-05-08 13:30:00|20332.5|20324.5|20320.5|20312.5|20345|20337|20314|20306|611
1683552900000|2023-05-08 13:35:00|20320|20312|20321.5|20313.5|20328.5|20320.5|20312|20304|175
1683553200000|2023-05-08 13:40:00|20322|20314|20304.5|20296.5|20325|20317|20301|20293|178
1683553500000|2023-05-08 13:45:00|20304|20296|20289.5|20281.5|20304|20296|20273.5|20265.5|413
1683553800000|2023-05-08 13:50:00|20290|20282|20289|20281|20299|20291|20285.5|20277.5|167
1683554100000|2023-05-08 13:55:00|20289.5|20281.5|20311|20303|20311.5|20303.5|20287.5|20279.5|171
1683554400000|2023-05-08 14:00:00|20310.5|20302.5|20310|20302|20320|20312|20306.5|20298.5|234
1683554700000|2023-05-08 14:05:00|20311|20303|20269|20261|20312.5|20304.5|20268|20260|343
1683555000000|2023-05-08 14:10:00|20270|20262|20268.5|20260.5|20280.5|20272.5|20266.5|20258.5|253
1683555300000|2023-05-08 14:15:00|20268|20260|20255|20247|20271|20263|20242.5|20234.5|458
1683555600000|2023-05-08 14:20:00|20255.5|20247.5|20251.5|20243.5|20262.5|20254.5|20242.5|20234.5|166
1683555900000|2023-05-08 14:25:00|20252|20244|20237|20229|20257|20249|20233.5|20225.5|202
1683556200000|2023-05-08 14:30:00|20236.5|20228.5|20249.5|20241.5|20252.5|20244.5|20236.5|20228.5|148
1683556500000|2023-05-08 14:35:00|20249|20241|20253|20245|20253.5|20245.5|20242|20234|116
1683556800000|2023-05-08 14:40:00|20253.5|20245.5|20256|20248|20262.5|20254.5|20252|20244|145
1683557100000|2023-05-08 14:45:00|20255.5|20247.5|20267|20259|20267|20259|20250|20242|101
1683557400000|2023-05-08 14:50:00|20267.5|20259.5|20267.5|20259.5|20271.5|20263.5|20260|20252|126
1683557700000|2023-05-08 14:55:00|20266.5|20258.5|20263|20255|20270.5|20262.5|20260.5|20252.5|111
1683558000000|2023-05-08 15:00:00|20264.5|20256.5|20263|20255|20267.5|20259.5|20261.5|20253.5|106
1683558300000|2023-05-08 15:05:00|20266|20258|20258|20250|20278.5|20270.5|20257|20249|151
1683558600000|2023-05-08 15:10:00|20257.5|20249.5|20241|20233|20260|20252|20238|20230|183
1683558900000|2023-05-08 15:15:00|20240.5|20232.5|20250.5|20242.5|20251|20243|20235|20227|70
1683559200000|2023-05-08 15:20:00|20250|20242|20253|20245|20254.5|20246.5|20242.5|20234.5|92
1683559500000|2023-05-08 15:25:00|20253.5|20245.5|20242|20234|20253.5|20245.5|20239.5|20231.5|109
1683559800000|2023-05-08 15:30:00|20242.5|20234.5|20247.5|20239.5|20248|20240|20235.5|20227.5|119
1683560100000|2023-05-08 15:35:00|20248|20240|20243|20235|20253|20245|20243|20235|90
1683560400000|2023-05-08 15:40:00|20242.5|20234.5|20246.5|20238.5|20249.5|20241.5|20242|20234|76
1683560700000|2023-05-08 15:45:00|20247|20239|20253|20245|20253|20245|20245.5|20237.5|49
1683561000000|2023-05-08 15:50:00|20252.5|20244.5|20259|20251|20259|20251|20251.5|20243.5|36
1683561300000|2023-05-08 15:55:00|20258.5|20250.5|20245.5|20237.5|20259.5|20251.5|20245|20237|63
1683561600000|2023-05-08 16:00:00|20245|20237|20244|20236|20251.5|20243.5|20241.5|20233.5|27
1683561900000|2023-05-08 16:05:00|20243.5|20235.5|20249.5|20241.5|20251|20243|20242.5|20234.5|31
1683562200000|2023-05-08 16:10:00|20249|20241|20250.5|20242.5|20254|20246|20247|20239|29
1683562500000|2023-05-08 16:15:00|20251|20243|20263|20255|20263.5|20255.5|20248|20240|58
1683562800000|2023-05-08 16:20:00|20263.5|20255.5|20268|20260|20268.5|20260.5|20261.5|20253.5|51
1683563100000|2023-05-08 16:25:00|20268.5|20260.5|20268|20260|20271.5|20263.5|20267|20259|53
1683563400000|2023-05-08 16:30:00|20268.5|20260.5|20262|20254|20271|20263|20261.5|20253.5|47
1683563700000|2023-05-08 16:35:00|20261.5|20253.5|20272|20264|20273|20265|20261|20253|45
1683564000000|2023-05-08 16:40:00|20272.5|20264.5|20268|20260|20273.5|20265.5|20264|20256|43
1683564300000|2023-05-08 16:45:00|20267.5|20259.5|20260|20252|20268|20260|20258|20250|72
1683564600000|2023-05-08 16:50:00|20259.5|20251.5|20263|20255|20264.5|20256.5|20258|20250|37
1683564900000|2023-05-08 16:55:00|20262.5|20254.5|20266|20258|20267|20259|20257.5|20249.5|29
1683565200000|2023-05-08 17:00:00|20267|20259|20260|20252|20270|20262|20259|20251|51
1683565500000|2023-05-08 17:05:00|20260.5|20252.5|20266|20258|20267.5|20259.5|20257.5|20249.5|15
1683565800000|2023-05-08 17:10:00|20266.5|20258.5|20269|20261|20269|20261|20265|20257|25
1683566100000|2023-05-08 17:15:00|20268.5|20260.5|20269|20261|20270.5|20262.5|20267.5|20259.5|22
1683566400000|2023-05-08 17:20:00|20269.5|20261.5|20275|20267|20277.5|20269.5|20269.5|20261.5|102
1683566700000|2023-05-08 17:25:00|20274.5|20266.5|20270|20262|20275.5|20267.5|20270|20262|18
1683567000000|2023-05-08 17:30:00|20269.5|20261.5|20276|20268|20276|20268|20269.5|20261.5|32
1683567300000|2023-05-08 17:35:00|20275.5|20267.5|20273|20265|20276.5|20268.5|20270|20262|18
1683567600000|2023-05-08 17:40:00|20273.5|20265.5|20266|20258|20273.5|20265.5|20266|20258|41
1683567900000|2023-05-08 17:45:00|20265.5|20257.5|20272|20264|20273|20265|20264.5|20256.5|46
1683568200000|2023-05-08 17:50:00|20271.5|20263.5|20268|20260|20272|20264|20267.5|20259.5|13
1683568500000|2023-05-08 17:55:00|20268.5|20260.5|20272.5|20264.5|20274|20266|20266.5|20258.5|28
1683568800000|2023-05-08 18:00:00|20272|20264|20261|20253|20274.5|20266.5|20257.5|20249.5|69
1683569100000|2023-05-08 18:05:00|20260.5|20252.5|20247|20239|20261.5|20253.5|20237.5|20229.5|107
1683569400000|2023-05-08 18:10:00|20247.5|20239.5|20259|20251|20261|20253|20245.5|20237.5|53
1683569700000|2023-05-08 18:15:00|20258.5|20250.5|20264|20256|20264.5|20256.5|20255.5|20247.5|27
1683570000000|2023-05-08 18:20:00|20263.5|20255.5|20265.5|20257.5|20267.5|20259.5|20259|20251|21
1683570300000|2023-05-08 18:25:00|20265|20257|20265|20257|20268|20260|20261.5|20253.5|14
1683570600000|2023-05-08 18:30:00|20265.5|20257.5|20265|20257|20267.5|20259.5|20261.5|20253.5|21
1683570900000|2023-05-08 18:35:00|20265.5|20257.5|20264.5|20256.5|20267.5|20259.5|20258.5|20250.5|17
1683571200000|2023-05-08 18:40:00|20264|20256|20270|20262|20271.5|20263.5|20261|20253|18
1683571500000|2023-05-08 18:45:00|20269.5|20261.5|20273|20265|20273.5|20265.5|20266|20258|57
1683571800000|2023-05-08 18:50:00|20272.5|20264.5|20279|20271|20280.5|20272.5|20268.5|20260.5|65
1683572100000|2023-05-08 18:55:00|20277.5|20269.5|20291.8|20261.8|20292|20274.5|20276|20261.8|111
1683572400000|2023-05-08 19:00:00|20294.4|20264.4|20304.8|20274.8|20304.8|20274.8|20294.4|20264.4|0
1683572700000|2023-05-08 19:05:00|20304.6|20274.6|20306.5|20276.5|20312.5|20282.5|20304.6|20274.6|0
1683573000000|2023-05-08 19:10:00|20306.3|20276.3|20302.8|20272.8|20307|20277|20301.6|20271.6|0
1683573300000|2023-05-08 19:15:00|20303|20273|20300.8|20270.8|20304|20274|20295.2|20265.2|0
1683573600000|2023-05-08 19:20:00|20301|20271|20284.4|20254.4|20301.4|20271.4|20284.2|20254.2|0
1683573900000|2023-05-08 19:25:00|20284.5|20254.5|20275.2|20245.2|20284.6|20254.6|20274.2|20244.2|0
1683574200000|2023-05-08 19:30:00|20274.8|20244.8|20276.3|20246.3|20276.5|20246.5|20272.3|20242.3|0
1683574500000|2023-05-08 19:35:00|20276.1|20246.1|20279.6|20249.6|20279.6|20249.6|20273.5|20243.5|0
1683574800000|2023-05-08 19:40:00|20279.4|20249.4|20292.2|20262.2|20292.7|20262.7|20279.4|20249.4|0
1683575100000|2023-05-08 19:45:00|20292|20262|20285.8|20255.8|20292.7|20262.7|20283.6|20253.6|0
1683575400000|2023-05-08 19:50:00|20286|20256|20300.7|20270.7|20300.7|20270.7|20273.9|20243.9|0
1683575700000|2023-05-08 19:55:00|20300.3|20270.3|20305.3|20275.3|20310.3|20280.3|20296.5|20266.5|0
1683576000000|2023-05-08 20:00:00|20305.5|20275.5|20297.2|20267.2|20306.2|20276.2|20296.8|20266.8|0
1683576300000|2023-05-08 20:05:00|20296.4|20266.4|20298.8|20268.8|20300.4|20270.4|20294.7|20264.7|0
1683576600000|2023-05-08 20:10:00|20298|20268|20302.8|20272.8|20303.6|20273.6|20297.2|20267.2|0
1683576900000|2023-05-08 20:15:00|20302|20272|20302|20272|20303.6|20273.6|20298|20268|0
1683577200000|2023-05-08 20:20:00|20302.7|20272.7|20303.7|20273.7|20304.4|20274.4|20302|20272|0
1683577500000|2023-05-08 20:25:00|20304.4|20274.4|20302.9|20272.9|20306.2|20276.2|20302.9|20272.9|0
1683577800000|2023-05-08 20:30:00|20302.2|20272.2|20301.9|20271.9|20303.7|20273.7|20300.3|20270.3|0
1683578100000|2023-05-08 20:35:00|20301.5|20271.5|20297|20267|20301.9|20271.9|20297|20267|0
1683578400000|2023-05-08 20:40:00|20296.2|20266.2|20296.9|20266.9|20296.9|20266.9|20294.5|20264.5|0
1683578700000|2023-05-08 20:45:00|20296.2|20266.2|20297.7|20267.7|20300.2|20270.2|20296.1|20266.1|0
1683579000000|2023-05-08 20:50:00|20298.1|20268.1|20300.7|20270.7|20301.1|20271.1|20296.9|20266.9|0
1683579300000|2023-05-08 20:55:00|20300|20270|20296.6|20266.6|20300.7|20270.7|20296.3|20266.3|0
1683579600000|2023-05-08 21:00:00|20296.7|20266.7|20297.7|20267.7|20297.7|20267.7|20294.7|20264.7|0
1683579900000|2023-05-08 21:05:00|20298.8|20268.8|20300.5|20270.5|20302|20272|20298.8|20268.8|0
1683580200000|2023-05-08 21:10:00|20300.8|20270.8|20300.6|20270.6|20301.1|20271.1|20300.4|20270.4|0
1683580500000|2023-05-08 21:15:00|20300.4|20270.4|20297.2|20267.2|20300.4|20270.4|20296|20266|0
1683580800000|2023-05-08 21:20:00|20297.5|20267.5|20297.4|20267.4|20299.4|20269.4|20297.2|20267.2|0
1683581100000|2023-05-08 21:25:00|20298.3|20268.3|20298.1|20268.1|20298.6|20268.6|20298.1|20268.1|0
1683581400000|2023-05-08 21:30:00|20298.2|20268.2|20297.6|20267.6|20298.3|20268.3|20297.2|20267.2|0
1683581700000|2023-05-08 21:35:00|20297.7|20267.7|20298.3|20268.3|20298.3|20268.3|20297.7|20267.7|0
1683582000000|2023-05-08 21:40:00|20299.1|20269.1|20298.6|20268.6|20299.2|20269.2|20298.6|20268.6|0
1683582300000|2023-05-08 21:45:00|20298.7|20268.7|20298.6|20268.6|20298.9|20268.9|20298.6|20268.6|0
1683582600000|2023-05-08 21:50:00|20298.7|20268.7|20298.6|20268.6|20299.4|20269.4|20298.6|20268.6|0
1683582900000|2023-05-08 21:55:00|20298.7|20268.7|20298.6|20268.6|20298.7|20268.7|20298.4|20268.4|0
1683583200000|2023-05-08 22:00:00|20295.6|20265.6|20298.1|20268.1|20298.1|20268.1|20292.8|20262.8|0
1683583500000|2023-05-08 22:05:00|20297.4|20267.4|20297.3|20267.3|20298.1|20268.1|20296.5|20266.5|0
1683583800000|2023-05-08 22:10:00|20297.7|20267.7|20296.2|20266.2|20298.1|20268.1|20294.1|20264.1|0
1683584100000|2023-05-08 22:15:00|20296.9|20266.9|20297|20267|20298.6|20268.6|20296.9|20266.9|0
1683584400000|2023-05-08 22:20:00|20297.7|20267.7|20296|20266|20298.6|20268.6|20294.5|20264.5|0
1683584700000|2023-05-08 22:25:00|20296.7|20266.7|20298.4|20268.4|20298.4|20268.4|20295.2|20265.2|0
1683585000000|2023-05-08 22:30:00|20298|20268|20292.8|20262.8|20298.4|20268.4|20292.8|20262.8|0
1683585300000|2023-05-08 22:35:00|20293.5|20263.5|20293.9|20263.9|20294.7|20264.7|20293.5|20263.5|0
1683585600000|2023-05-08 22:40:00|20294.3|20264.3|20292.9|20262.9|20294.8|20264.8|20292.1|20262.1|0
1683585900000|2023-05-08 22:45:00|20292.5|20262.5|20292.9|20262.9|20293.7|20263.7|20292.4|20262.4|0
1683586200000|2023-05-08 22:50:00|20293.6|20263.6|20296.1|20266.1|20296.1|20266.1|20292.9|20262.9|0
1683586500000|2023-05-08 22:55:00|20295.4|20265.4|20293.7|20263.7|20295.4|20265.4|20292.9|20262.9|0
1683586800000|2023-05-08 23:00:00|20294.5|20264.5|20295.8|20265.8|20296.6|20266.6|20293.7|20263.7|0
1683587100000|2023-05-08 23:05:00|20296.2|20266.2|20296.9|20266.9|20296.9|20266.9|20295.4|20265.4|0
1683587400000|2023-05-08 23:10:00|20297.3|20267.3|20296.6|20266.6|20298.9|20268.9|20296.5|20266.5|0
1683587700000|2023-05-08 23:15:00|20295.9|20265.9|20293.5|20263.5|20296.6|20266.6|20293.4|20263.4|0
1683588000000|2023-05-08 23:20:00|20293.8|20263.8|20294.3|20264.3|20294.3|20264.3|20292.7|20262.7|0
1683588300000|2023-05-08 23:25:00|20294.6|20264.6|20293.5|20263.5|20295.1|20265.1|20293.5|20263.5|0
1683588600000|2023-05-08 23:30:00|20294.2|20264.2|20293.5|20263.5|20294.3|20264.3|20293.5|20263.5|0
1683588900000|2023-05-08 23:35:00|20293.1|20263.1|20293.5|20263.5|20293.5|20263.5|20292.7|20262.7|0
1683589200000|2023-05-08 23:40:00|20292.8|20262.8|20294.3|20264.3|20294.3|20264.3|20292.7|20262.7|0
1683589500000|2023-05-08 23:45:00|20293.9|20263.9|20292|20262|20294.3|20264.3|20292|20262|0
1683589800000|2023-05-08 23:50:00|20292.8|20262.8|20294.1|20264.1|20294.5|20264.5|20292|20262|0
1683590100000|2023-05-08 23:55:00|20294.5|20264.5|20294.5|20264.5|20295.3|20265.3|20293.7|20263.7|0
1683590400000|2023-05-09 00:00:00|20293.8|20263.8|20287.7|20257.7|20293.8|20263.8|20286|20256|0
1683590700000|2023-05-09 00:05:00|20287|20257|20285.3|20255.3|20288.5|20258.5|20285.3|20255.3|0
1683591000000|2023-05-09 00:10:00|20286|20256|20285.4|20255.4|20286.6|20256.6|20283.6|20253.6|0
1683591300000|2023-05-09 00:15:00|20285.1|20255.1|20284|20254|20287.2|20257.2|20284|20254|0
1683591600000|2023-05-09 00:20:00|20284.7|20254.7|20283.3|20253.3|20284.7|20254.7|20282.4|20252.4|0
1683591900000|2023-05-09 00:25:00|20284.8|20254.8|20285.7|20255.7|20285.7|20255.7|20282.9|20252.9|0
1683592200000|2023-05-09 00:30:00|20284.9|20254.9|20288|20258|20289.9|20259.9|20284.9|20254.9|0
1683592500000|2023-05-09 00:35:00|20288.7|20258.7|20285.1|20255.1|20289.1|20259.1|20285.1|20255.1|0
1683592800000|2023-05-09 00:40:00|20284.7|20254.7|20283.4|20253.4|20285.2|20255.2|20282.7|20252.7|0
1683593100000|2023-05-09 00:45:00|20282.7|20252.7|20282.7|20252.7|20283.7|20253.7|20281.6|20251.6|0
1683593400000|2023-05-09 00:50:00|20282|20252|20283.7|20253.7|20284.4|20254.4|20282|20252|0
1683593700000|2023-05-09 00:55:00|20283|20253|20282|20252|20283.7|20253.7|20281.2|20251.2|0
1683594000000|2023-05-09 01:00:00|20281.2|20251.2|20287.7|20257.7|20287.7|20257.7|20279.8|20249.8|0
1683594300000|2023-05-09 01:05:00|20287|20257|20284.1|20254.1|20290.2|20260.2|20283.4|20253.4|0
1683594600000|2023-05-09 01:10:00|20284.8|20254.8|20267.3|20237.3|20287.3|20257.3|20267.3|20237.3|0
1683594900000|2023-05-09 01:15:00|20262.3|20232.3|20266|20261|20290.5|20285.5|20240.5|20232.3|1882
1683595200000|2023-05-09 01:20:00|20269|20264|20242.5|20237.5|20276|20271|20235.5|20230.5|868
1683595500000|2023-05-09 01:25:00|20242|20237|20252.4|20247.4|20265.9|20260.9|20242|20237|513
1683595800000|2023-05-09 01:30:00|20254.4|20249.4|20216.9|20211.9|20281.4|20276.4|20202.9|20197.9|4415
1683596100000|2023-05-09 01:35:00|20217.9|20212.9|20232.9|20227.9|20266.4|20261.4|20197.4|20192.4|3764
1683596400000|2023-05-09 01:40:00|20229.9|20224.9|20235.4|20230.4|20255.9|20250.9|20204.9|20199.9|3195
1683596700000|2023-05-09 01:45:00|20234.9|20229.9|20211.9|20206.9|20244.9|20239.9|20171.9|20166.9|3346
1683597000000|2023-05-09 01:50:00|20209.4|20204.4|20198.9|20193.9|20229.4|20224.4|20177.4|20172.4|2422
1683597300000|2023-05-09 01:55:00|20198.4|20193.4|20221.4|20216.4|20237.9|20232.9|20187.9|20182.9|2092
1683597600000|2023-05-09 02:00:00|20222.9|20217.9|20221.4|20216.4|20251.9|20246.9|20207.4|20202.4|1801
1683597900000|2023-05-09 02:05:00|20220.9|20215.9|20215.4|20210.4|20225.9|20220.9|20186.4|20181.4|1620
1683598200000|2023-05-09 02:10:00|20214.9|20209.9|20250.9|20245.9|20270.9|20265.9|20214.9|20209.9|2403
1683598500000|2023-05-09 02:15:00|20250.4|20245.4|20285.9|20280.9|20303.4|20298.4|20239.9|20234.9|2348
1683598800000|2023-05-09 02:20:00|20286.9|20281.9|20295.9|20290.9|20316.9|20311.9|20281.4|20276.4|1812
1683599100000|2023-05-09 02:25:00|20295.4|20290.4|20290.9|20285.9|20308.4|20303.4|20273.9|20268.9|1495
1683599400000|2023-05-09 02:30:00|20290.4|20285.4|20268.9|20263.9|20290.4|20285.4|20253.9|20248.9|1623
1683599700000|2023-05-09 02:35:00|20268.4|20263.4|20245.4|20240.4|20280.9|20275.9|20236.4|20231.4|1241
1683600000000|2023-05-09 02:40:00|20244.9|20239.9|20229.9|20224.9|20245.9|20240.9|20219.4|20214.4|1277
1683600300000|2023-05-09 02:45:00|20229.4|20224.4|20224.9|20219.9|20257.4|20252.4|20223.4|20218.4|1111
1683600600000|2023-05-09 02:50:00|20225.4|20220.4|20227.9|20222.9|20238.4|20233.4|20200.9|20195.9|1379
1683600900000|2023-05-09 02:55:00|20227.4|20222.4|20247.9|20242.9|20253.4|20248.4|20222.9|20217.9|847
1683601200000|2023-05-09 03:00:00|20248.4|20243.4|20239.9|20234.9|20254.9|20249.9|20223.9|20218.9|913
1683601500000|2023-05-09 03:05:00|20239.4|20234.4|20223.4|20218.4|20263.4|20258.4|20218.9|20213.9|1073
1683601800000|2023-05-09 03:10:00|20223.9|20218.9|20225.9|20220.9|20232.4|20227.4|20218.4|20213.4|500
1683602100000|2023-05-09 03:15:00|20225.4|20220.4|20202.9|20197.9|20225.4|20220.4|20198.9|20193.9|912
1683602400000|2023-05-09 03:20:00|20203.4|20198.4|20212.9|20207.9|20218.4|20213.4|20193.4|20188.4|807
1683602700000|2023-05-09 03:25:00|20212.4|20207.4|20213.9|20208.9|20219.4|20214.4|20205.4|20200.4|539
1683603000000|2023-05-09 03:30:00|20212.9|20207.9|20217.4|20212.4|20220.4|20215.4|20201.9|20196.9|665
1683603300000|2023-05-09 03:35:00|20216.4|20211.4|20210.4|20205.4|20220.4|20215.4|20202.4|20197.4|447
1683603600000|2023-05-09 03:40:00|20209.9|20204.9|20213.9|20208.9|20223.9|20218.9|20208.9|20203.9|324
1683603900000|2023-05-09 03:45:00|20213.4|20208.4|20200.4|20195.4|20216.9|20211.9|20198.9|20193.9|494
1683604200000|2023-05-09 03:50:00|20199.9|20194.9|20208.9|20203.9|20212.4|20207.4|20199.4|20194.4|358
1683604500000|2023-05-09 03:55:00|20208.4|20203.4|20206.9|20201.9|20212.4|20207.4|20205.4|20200.4|354
1683604800000|2023-05-09 04:00:00|20220.4|20190.4|20220.5|20190.5|20221.1|20191.1|20218.8|20188.8|0
1683605100000|2023-05-09 04:05:00|20221.2|20191.2|20220.9|20190.9|20221.2|20191.2|20220.2|20190.2|0
1683605400000|2023-05-09 04:10:00|20221|20191|20221.5|20191.5|20221.5|20191.5|20220.7|20190.7|0
1683605700000|2023-05-09 04:15:00|20222.9|20192.9|20222.5|20192.5|20222.9|20192.9|20222.2|20192.2|0
1683606000000|2023-05-09 04:20:00|20221.8|20191.8|20221.6|20191.6|20222.2|20192.2|20220.7|20190.7|0
1683606300000|2023-05-09 04:25:00|20221.5|20191.5|20223.2|20193.2|20223.2|20193.2|20221.5|20191.5|0
1683606600000|2023-05-09 04:30:00|20224.6|20194.6|20222.1|20192.1|20225|20195|20222|20192|0
1683606900000|2023-05-09 04:35:00|20221.3|20191.3|20221.3|20191.3|20221.3|20191.3|20220.6|20190.6|0
1683607200000|2023-05-09 04:40:00|20220.6|20190.6|20219.9|20189.9|20221.3|20191.3|20219.7|20189.7|0
1683607500000|2023-05-09 04:45:00|20220.6|20190.6|20220.8|20190.8|20221.5|20191.5|20219.8|20189.8|0
1683607800000|2023-05-09 04:50:00|20220.1|20190.1|20219.8|20189.8|20220.6|20190.6|20219.1|20189.1|0
1683608100000|2023-05-09 04:55:00|20219.9|20189.9|20220.5|20190.5|20221.5|20191.5|20219.8|20189.8|6
1683608400000|2023-05-09 05:00:00|20205.4|20200.4|20181.9|20176.9|20222.9|20217.9|20180.4|20175.4|1392
1683608700000|2023-05-09 05:05:00|20181.4|20176.4|20185.9|20180.9|20214.4|20209.4|20179.4|20174.4|962
1683609000000|2023-05-09 05:10:00|20185.4|20180.4|20199.9|20194.9|20204.9|20199.9|20179.9|20174.9|724
1683609300000|2023-05-09 05:15:00|20199.4|20194.4|20244.9|20239.9|20247.9|20242.9|20198.9|20193.9|1498
1683609600000|2023-05-09 05:20:00|20246.4|20241.4|20224.9|20219.9|20249.9|20244.9|20217.4|20212.4|1007
1683609900000|2023-05-09 05:25:00|20225.4|20220.4|20223.9|20218.9|20228.4|20223.4|20202.9|20197.9|927
1683610200000|2023-05-09 05:30:00|20222.4|20217.4|20183.9|20178.9|20222.9|20217.9|20183.4|20178.4|1124
1683610500000|2023-05-09 05:35:00|20184.4|20179.4|20209.9|20204.9|20210.9|20205.9|20178.4|20173.4|1275
1683610800000|2023-05-09 05:40:00|20209.4|20204.4|20197.9|20192.9|20224.4|20219.4|20193.4|20188.4|861
1683611100000|2023-05-09 05:45:00|20198.4|20193.4|20135.9|20130.9|20198.9|20193.9|20125.9|20120.9|2436
1683611400000|2023-05-09 05:50:00|20135.4|20130.4|20136.4|20131.4|20140.9|20135.9|20115.4|20110.4|1847
1683611700000|2023-05-09 05:55:00|20135.9|20130.9|20110.4|20105.4|20146.9|20141.9|20109.9|20104.9|1382
1683612000000|2023-05-09 06:00:00|20107.9|20102.9|20033.9|20028.9|20112.9|20107.9|20028.4|20023.4|3244
1683612300000|2023-05-09 06:05:00|20032.9|20027.9|19965.9|19960.9|20044.9|20039.9|19945.9|19940.9|4989
1683612600000|2023-05-09 06:10:00|19969.9|19964.9|19918.4|19913.4|19981.4|19976.4|19905.9|19900.9|3882
1683612900000|2023-05-09 06:15:00|19917.9|19912.9|19920.9|19915.9|19943.9|19938.9|19889.9|19884.9|3118
1683613200000|2023-05-09 06:20:00|19919.9|19914.9|19932.9|19927.9|19953.4|19948.4|19911.9|19906.9|2400
1683613500000|2023-05-09 06:25:00|19931.9|19926.9|19895.9|19890.9|19946.9|19941.9|19895.9|19890.9|1793
1683613800000|2023-05-09 06:30:00|19895.4|19890.4|19953.9|19948.9|19969.4|19964.4|19893.9|19888.9|1834
1683614100000|2023-05-09 06:35:00|19955.4|19950.4|19918.9|19913.9|19955.9|19950.9|19918.4|19913.4|1674
1683614400000|2023-05-09 06:40:00|19917.9|19912.9|19903.4|19898.4|19922.9|19917.9|19875.9|19870.9|1969
1683614700000|2023-05-09 06:45:00|19903.9|19898.9|19900.9|19895.9|19920.4|19915.4|19889.9|19884.9|1167
1683615000000|2023-05-09 06:50:00|19900.4|19895.4|19896.4|19891.4|19909.9|19904.9|19886.4|19881.4|745
1683615300000|2023-05-09 06:55:00|19895.9|19890.9|19858.4|19853.4|19913.4|19908.4|19814.9|19809.9|3782
1683615600000|2023-05-09 07:00:00|19860.9|19855.9|19876.4|19871.4|19888.9|19883.9|19858.9|19853.9|1545
1683615900000|2023-05-09 07:05:00|19876.9|19871.9|19880.9|19875.9|19895.9|19890.9|19861.4|19856.4|1001
1683616200000|2023-05-09 07:10:00|19879.4|19874.4|19893.4|19888.4|19911.9|19906.9|19874.9|19869.9|1009
1683616500000|2023-05-09 07:15:00|19891.9|19886.9|19895.9|19890.9|19914.9|19909.9|19887.4|19882.4|770
1683616800000|2023-05-09 07:20:00|19894.9|19889.9|19897.9|19892.9|19907.4|19902.4|19880.4|19875.4|1161
1683617100000|2023-05-09 07:25:00|19897.4|19892.4|19888.9|19883.9|19901.9|19896.9|19878.4|19873.4|719
1683617400000|2023-05-09 07:30:00|19889.4|19884.4|19881.9|19876.9|19895.9|19890.9|19873.9|19868.9|900
1683617700000|2023-05-09 07:35:00|19882.4|19877.4|19872.9|19867.9|19891.9|19886.9|19869.4|19864.4|1142
1683618000000|2023-05-09 07:40:00|19873.4|19868.4|19863.9|19858.9|19878.4|19873.4|19848.9|19843.9|1773
1683618300000|2023-05-09 07:45:00|19864.9|19859.9|19864.4|19859.4|19888.4|19883.4|19855.4|19850.4|1666
1683618600000|2023-05-09 07:50:00|19865.4|19860.4|19848.4|19843.4|19874.4|19869.4|19847.4|19842.4|1485
1683618900000|2023-05-09 07:55:00|19848.9|19843.9|19839.4|19834.4|19853.9|19848.9|19829.4|19824.4|1888
1683619200000|2023-05-09 08:00:00|19836.9|19831.9|19853.4|19848.4|19865.4|19860.4|19819.9|19814.9|2138
1683619500000|2023-05-09 08:05:00|19852.4|19847.4|19846.4|19841.4|19869.9|19864.9|19845.9|19840.9|1538
1683619800000|2023-05-09 08:10:00|19846.9|19841.9|19844.9|19839.9|19856.4|19851.4|19827.9|19822.9|1643
1683620100000|2023-05-09 08:15:00|19845.4|19840.4|19847.4|19842.4|19850.4|19845.4|19834.4|19829.4|650
1683620400000|2023-05-09 08:20:00|19846.9|19841.9|19835.9|19830.9|19851.4|19846.4|19834.4|19829.4|579
1683620700000|2023-05-09 08:25:00|19835.4|19830.4|19840.4|19835.4|19851.4|19846.4|19830.4|19825.4|1519
1683621000000|2023-05-09 08:30:00|19855.4|19825.4|19853.5|19823.5|19856.6|19826.6|19847.4|19817.4|0
1683621300000|2023-05-09 08:35:00|19853.8|19823.8|19867.8|19837.8|19869.3|19839.3|19853.8|19823.8|0
1683621600000|2023-05-09 08:40:00|19868.2|19838.2|19864.8|19834.8|19870|19840|19864.4|19834.4|0
1683621900000|2023-05-09 08:45:00|19864.1|19834.1|19851.1|19821.1|19865.5|19835.5|19845.6|19815.6|0
1683622200000|2023-05-09 08:50:00|19851.8|19821.8|19858.4|19828.4|19859.4|19829.4|19850.1|19820.1|0
1683622500000|2023-05-09 08:55:00|19857.7|19827.7|19853.4|19823.4|19858|19828|19851.7|19821.7|0
1683622800000|2023-05-09 09:00:00|19854.1|19824.1|19861.9|19831.9|19861.9|19831.9|19853.4|19823.4|0
1683623100000|2023-05-09 09:05:00|19849.8|19819.8|19846|19816|19850.5|19820.5|19845.4|19815.4|0
1683623400000|2023-05-09 09:10:00|19845.6|19815.6|19840.7|19810.7|19846.4|19816.4|19840.7|19810.7|0
1683623700000|2023-05-09 09:15:00|19840.4|19810.4|19858.9|19850.9|19867.4|19859.4|19840.4|19810.4|781
1683624000000|2023-05-09 09:20:00|19858.4|19850.4|19843.9|19835.9|19859.9|19851.9|19843.4|19835.4|69
1683624300000|2023-05-09 09:25:00|19843.4|19835.4|19859.9|19851.9|19861.4|19853.4|19842.9|19834.9|112
1683624600000|2023-05-09 09:30:00|19859.4|19851.4|19859.4|19851.4|19859.9|19851.9|19853.9|19845.9|90
1683624900000|2023-05-09 09:35:00|19859.9|19851.9|19855.9|19847.9|19861.9|19853.9|19855.4|19847.4|85
1683625200000|2023-05-09 09:40:00|19854.9|19846.9|19858.9|19850.9|19859.9|19851.9|19850.9|19842.9|112
1683625500000|2023-05-09 09:45:00|19858.4|19850.4|19855.4|19847.4|19858.4|19850.4|19852.9|19844.9|29
1683625800000|2023-05-09 09:50:00|19855.9|19847.9|19851.4|19843.4|19855.9|19847.9|19846.4|19838.4|45
1683626100000|2023-05-09 09:55:00|19851.9|19843.9|19854.9|19846.9|19854.9|19846.9|19851.9|19843.9|21
1683626400000|2023-05-09 10:00:00|19854.4|19846.4|19859.4|19851.4|19859.9|19851.9|19853.9|19845.9|38
1683626700000|2023-05-09 10:05:00|19859.9|19851.9|19853.4|19845.4|19859.9|19851.9|19850.9|19842.9|37
1683627000000|2023-05-09 10:10:00|19853.9|19845.9|19860.9|19852.9|19861.4|19853.4|19852.9|19844.9|59
1683627300000|2023-05-09 10:15:00|19860.4|19852.4|19861.4|19853.4|19861.4|19853.4|19856.9|19848.9|21
1683627600000|2023-05-09 10:20:00|19861.9|19853.9|19861.9|19853.9|19865.9|19857.9|19858.9|19850.9|77
1683627900000|2023-05-09 10:25:00|19861.4|19853.4|19860.4|19852.4|19862.9|19854.9|19858.9|19850.9|42
1683628200000|2023-05-09 10:30:00|19859.9|19851.9|19862.9|19854.9|19864.9|19856.9|19853.4|19845.4|59
1683628500000|2023-05-09 10:35:00|19862.4|19854.4|19868.9|19860.9|19869.4|19861.4|19859.4|19851.4|57
1683628800000|2023-05-09 10:40:00|19868.4|19860.4|19863.9|19855.9|19869.9|19861.9|19861.9|19853.9|56
1683629100000|2023-05-09 10:45:00|19863.4|19855.4|19861.4|19853.4|19864.9|19856.9|19857.4|19849.4|59
1683629400000|2023-05-09 10:50:00|19861.9|19853.9|19862.9|19854.9|19863.4|19855.4|19860.9|19852.9|15
1683629700000|2023-05-09 10:55:00|19862.4|19854.4|19863.9|19855.9|19866.4|19858.4|19862.4|19854.4|25
1683630000000|2023-05-09 11:00:00|19864.4|19856.4|19865.4|19857.4|19867.4|19859.4|19862.9|19854.9|43
1683630300000|2023-05-09 11:05:00|19864.9|19856.9|19862.4|19854.4|19864.9|19856.9|19859.4|19851.4|24
1683630600000|2023-05-09 11:10:00|19861.4|19853.4|19859.4|19851.4|19866.4|19858.4|19858.4|19850.4|92
1683630900000|2023-05-09 11:15:00|19858.9|19850.9|19857.9|19849.9|19859.9|19851.9|19854.4|19846.4|62
1683631200000|2023-05-09 11:20:00|19858.4|19850.4|19851.4|19843.4|19858.9|19850.9|19851.4|19843.4|67
1683631500000|2023-05-09 11:25:00|19850.4|19842.4|19846.4|19838.4|19850.4|19842.4|19840.9|19832.9|90
1683631800000|2023-05-09 11:30:00|19846.9|19838.9|19828.4|19820.4|19847.4|19839.4|19826.4|19818.4|127
1683632100000|2023-05-09 11:35:00|19827.9|19819.9|19829.9|19821.9|19831.9|19823.9|19824.9|19816.9|67
1683632400000|2023-05-09 11:40:00|19829.4|19821.4|19842.4|19834.4|19842.4|19834.4|19827.9|19819.9|69
1683632700000|2023-05-09 11:45:00|19841.9|19833.9|19841.4|19833.4|19841.9|19833.9|19829.9|19821.9|56
1683633000000|2023-05-09 11:50:00|19840.9|19832.9|19839.9|19831.9|19845.4|19837.4|19839.4|19831.4|43
1683633300000|2023-05-09 11:55:00|19840.4|19832.4|19839.4|19831.4|19843.9|19835.9|19838.9|19830.9|20
1683633600000|2023-05-09 12:00:00|19839.9|19831.9|19840.4|19832.4|19842.9|19834.9|19839.4|19831.4|21
1683633900000|2023-05-09 12:05:00|19840.9|19832.9|19840.9|19832.9|19842.4|19834.4|19835.4|19827.4|23
1683634200000|2023-05-09 12:10:00|19840.4|19832.4|19844.9|19836.9|19845.4|19837.4|19840.4|19832.4|39
1683634500000|2023-05-09 12:15:00|19844.4|19836.4|19846.9|19838.9|19848.4|19840.4|19843.4|19835.4|70
1683634800000|2023-05-09 12:20:00|19847.4|19839.4|19839.4|19831.4|19847.4|19839.4|19839.4|19831.4|17
1683635100000|2023-05-09 12:25:00|19838.9|19830.9|19840.9|19832.9|19841.9|19833.9|19832.4|19824.4|32
1683635400000|2023-05-09 12:30:00|19840.4|19832.4|19830.9|19822.9|19840.4|19832.4|19826.4|19818.4|50
1683635700000|2023-05-09 12:35:00|19830.4|19822.4|19826.9|19818.9|19833.9|19825.9|19825.4|19817.4|49
1683636000000|2023-05-09 12:40:00|19827.4|19819.4|19815.9|19807.9|19827.9|19819.9|19814.4|19806.4|104
1683636300000|2023-05-09 12:45:00|19814.9|19806.9|19798.9|19790.9|19814.9|19806.9|19795.9|19787.9|316
1683636600000|2023-05-09 12:50:00|19799.9|19791.9|19793.4|19785.4|19804.4|19796.4|19793.4|19785.4|121
1683636900000|2023-05-09 12:55:00|19792.4|19784.4|19782.4|19774.4|19792.4|19784.4|19780.9|19772.9|169
1683637200000|2023-05-09 13:00:00|19786.9|19778.9|19786.9|19778.9|19798.4|19790.4|19780.9|19772.9|245
1683637500000|2023-05-09 13:05:00|19787.4|19779.4|19807.4|19799.4|19808.9|19800.9|19786.4|19778.4|144
1683637800000|2023-05-09 13:10:00|19807.9|19799.9|19798.9|19790.9|19807.9|19799.9|19797.9|19789.9|92
1683638100000|2023-05-09 13:15:00|19798.4|19790.4|19789.4|19781.4|19799.4|19791.4|19784.9|19776.9|62
1683638400000|2023-05-09 13:20:00|19789.9|19781.9|19794.4|19786.4|19794.9|19786.9|19788.9|19780.9|42
1683638700000|2023-05-09 13:25:00|19794.9|19786.9|19794.9|19786.9|19799.9|19791.9|19786.4|19778.4|67
1683639000000|2023-05-09 13:30:00|19794.4|19786.4|19809.9|19801.9|19813.4|19805.4|19766.9|19758.9|709
1683639300000|2023-05-09 13:35:00|19810.4|19802.4|19821.9|19813.9|19830.9|19822.9|19797.4|19789.4|374
1683639600000|2023-05-09 13:40:00|19822.4|19814.4|19842.9|19834.9|19856.9|19848.9|19822.4|19814.4|402
1683639900000|2023-05-09 13:45:00|19843.4|19835.4|19819.9|19811.9|19848.4|19840.4|19817.4|19809.4|195
1683640200000|2023-05-09 13:50:00|19820.4|19812.4|19871.9|19863.9|19873.9|19865.9|19820.4|19812.4|303
1683640500000|2023-05-09 13:55:00|19871.4|19863.4|19881.4|19873.4|19893.9|19885.9|19854.4|19846.4|374
1683640800000|2023-05-09 14:00:00|19881.9|19873.9|19882.4|19874.4|19892.4|19884.4|19859.9|19851.9|299
1683641100000|2023-05-09 14:05:00|19882.9|19874.9|19872.9|19864.9|19888.4|19880.4|19867.4|19859.4|319
1683641400000|2023-05-09 14:10:00|19872.4|19864.4|19863.9|19855.9|19874.4|19866.4|19856.9|19848.9|151
1683641700000|2023-05-09 14:15:00|19864.4|19856.4|19852.9|19844.9|19875.4|19867.4|19851.9|19843.9|142
1683642000000|2023-05-09 14:20:00|19853.4|19845.4|19867.9|19859.9|19871.4|19863.4|19851.4|19843.4|127
1683642300000|2023-05-09 14:25:00|19868.4|19860.4|19866.9|19858.9|19878.9|19870.9|19853.4|19845.4|138
1683642600000|2023-05-09 14:30:00|19867.4|19859.4|19863.9|19855.9|19869.4|19861.4|19859.4|19851.4|128
1683642900000|2023-05-09 14:35:00|19864.4|19856.4|19887.4|19879.4|19887.9|19879.9|19864.4|19856.4|144
1683643200000|2023-05-09 14:40:00|19886.9|19878.9|19887.4|19879.4|19891.9|19883.9|19878.9|19870.9|134
1683643500000|2023-05-09 14:45:00|19887.9|19879.9|19895.9|19887.9|19896.4|19888.4|19881.4|19873.4|215
1683643800000|2023-05-09 14:50:00|19895.4|19887.4|19885.9|19877.9|19896.4|19888.4|19879.9|19871.9|132
1683644100000|2023-05-09 14:55:00|19886.4|19878.4|19889.4|19881.4|19895.9|19887.9|19884.9|19876.9|85
1683644400000|2023-05-09 15:00:00|19889.9|19881.9|19897.4|19889.4|19903.9|19895.9|19889.9|19881.9|223
1683644700000|2023-05-09 15:05:00|19896.9|19888.9|19897.9|19889.9|19900.9|19892.9|19887.4|19879.4|143
1683645000000|2023-05-09 15:10:00|19898.4|19890.4|19880.4|19872.4|19898.4|19890.4|19879.4|19871.4|112
1683645300000|2023-05-09 15:15:00|19879.9|19871.9|19878.4|19870.4|19888.9|19880.9|19878.4|19870.4|71
1683645600000|2023-05-09 15:20:00|19877.9|19869.9|19877.4|19869.4|19884.9|19876.9|19872.4|19864.4|98
1683645900000|2023-05-09 15:25:00|19874.9|19866.9|19859.4|19851.4|19874.9|19866.9|19853.4|19845.4|217
1683646200000|2023-05-09 15:30:00|19859.9|19851.9|19873.4|19865.4|19873.4|19865.4|19854.9|19846.9|203
1683646500000|2023-05-09 15:35:00|19873.9|19865.9|19865.4|19857.4|19877.4|19869.4|19861.9|19853.9|63
1683646800000|2023-05-09 15:40:00|19864.9|19856.9|19873.9|19865.9|19874.9|19866.9|19863.9|19855.9|45
1683647100000|2023-05-09 15:45:00|19873.4|19865.4|19877.9|19869.9|19883.9|19875.9|19873.4|19865.4|59
1683647400000|2023-05-09 15:50:00|19878.4|19870.4|19880.9|19872.9|19883.4|19875.4|19876.9|19868.9|40
1683647700000|2023-05-09 15:55:00|19880.4|19872.4|19884.4|19876.4|19884.9|19876.9|19879.4|19871.4|50
1683648000000|2023-05-09 16:00:00|19883.9|19875.9|19871.4|19863.4|19886.4|19878.4|19871.4|19863.4|63
1683648300000|2023-05-09 16:05:00|19870.9|19862.9|19881.4|19873.4|19882.9|19874.9|19870.9|19862.9|23
1683648600000|2023-05-09 16:10:00|19880.9|19872.9|19886.9|19878.9|19889.9|19881.9|19878.9|19870.9|57
1683648900000|2023-05-09 16:15:00|19887.4|19879.4|19890.9|19882.9|19892.4|19884.4|19877.9|19869.9|56
1683649200000|2023-05-09 16:20:00|19890.4|19882.4|19891.4|19883.4|19897.9|19889.9|19889.4|19881.4|47
1683649500000|2023-05-09 16:25:00|19891.9|19883.9|19889.4|19881.4|19892.4|19884.4|19882.4|19874.4|30
1683649800000|2023-05-09 16:30:00|19888.9|19880.9|19884.4|19876.4|19896.4|19888.4|19883.9|19875.9|38
1683650100000|2023-05-09 16:35:00|19884.9|19876.9|19882.9|19874.9|19884.9|19876.9|19876.9|19868.9|36
1683650400000|2023-05-09 16:40:00|19883.4|19875.4|19889.9|19881.9|19891.4|19883.4|19882.4|19874.4|34
1683650700000|2023-05-09 16:45:00|19890.4|19882.4|19881.9|19873.9|19890.9|19882.9|19881.4|19873.4|31
1683651000000|2023-05-09 16:50:00|19881.4|19873.4|19878.9|19870.9|19882.9|19874.9|19876.4|19868.4|53
1683651300000|2023-05-09 16:55:00|19879.4|19871.4|19885.4|19877.4|19887.4|19879.4|19878.9|19870.9|40
1683651600000|2023-05-09 17:00:00|19885.9|19877.9|19884.9|19876.9|19887.4|19879.4|19879.4|19871.4|25
1683651900000|2023-05-09 17:05:00|19885.4|19877.4|19892.4|19884.4|19894.9|19886.9|19884.9|19876.9|25
1683652200000|2023-05-09 17:10:00|19893.4|19885.4|19895.4|19887.4|19898.9|19890.9|19890.9|19882.9|106
1683652500000|2023-05-09 17:15:00|19895.9|19887.9|19901.4|19893.4|19904.9|19896.9|19894.9|19886.9|105
1683652800000|2023-05-09 17:20:00|19900.9|19892.9|19912.4|19904.4|19913.4|19905.4|19899.4|19891.4|126
1683653100000|2023-05-09 17:25:00|19912.9|19904.9|19908.9|19900.9|19915.4|19907.4|19906.9|19898.9|95
1683653400000|2023-05-09 17:30:00|19909.4|19901.4|19914.9|19906.9|19914.9|19906.9|19907.9|19899.9|30
1683653700000|2023-05-09 17:35:00|19915.4|19907.4|19909.4|19901.4|19916.9|19908.9|19908.4|19900.4|32
1683654000000|2023-05-09 17:40:00|19909.9|19901.9|19915.4|19907.4|19916.4|19908.4|19909.4|19901.4|42
1683654300000|2023-05-09 17:45:00|19915.9|19907.9|19909.9|19901.9|19916.9|19908.9|19908.9|19900.9|46
1683654600000|2023-05-09 17:50:00|19910.4|19902.4|19916.9|19908.9|19917.4|19909.4|19908.4|19900.4|84
1683654900000|2023-05-09 17:55:00|19917.4|19909.4|19921.9|19913.9|19924.9|19916.9|19916.4|19908.4|70
1683655200000|2023-05-09 18:00:00|19922.4|19914.4|19928.4|19920.4|19928.9|19920.9|19921.9|19913.9|80
1683655500000|2023-05-09 18:05:00|19928.9|19920.9|19920.4|19912.4|19929.4|19921.4|19918.4|19910.4|85
1683655800000|2023-05-09 18:10:00|19921.4|19913.4|19920.4|19912.4|19928.4|19920.4|19920.4|19912.4|41
1683656100000|2023-05-09 18:15:00|19920.9|19912.9|19926.4|19918.4|19931.4|19923.4|19920.4|19912.4|35
1683656400000|2023-05-09 18:20:00|19925.9|19917.9|19924.9|19916.9|19927.9|19919.9|19923.9|19915.9|28
1683656700000|2023-05-09 18:25:00|19925.4|19917.4|19922.4|19914.4|19927.4|19919.4|19919.9|19911.9|75
1683657000000|2023-05-09 18:30:00|19922.9|19914.9|19921.4|19913.4|19928.9|19920.9|19918.4|19910.4|118
1683657300000|2023-05-09 18:35:00|19921.9|19913.9|19916.9|19908.9|19922.4|19914.4|19915.9|19907.9|165
1683657600000|2023-05-09 18:40:00|19916.4|19908.4|19916.4|19908.4|19917.9|19909.9|19914.9|19906.9|138
1683657900000|2023-05-09 18:45:00|19916.9|19908.9|19917.9|19909.9|19918.4|19910.4|19914.4|19906.4|107
1683658200000|2023-05-09 18:50:00|19918.4|19910.4|19893.9|19885.9|19918.4|19910.4|19891.9|19883.9|131
1683658500000|2023-05-09 18:55:00|19894.4|19886.4|19919.3|19889.3|19919.3|19904.4|19894.4|19886.4|110
1683658800000|2023-05-09 19:00:00|19919.5|19889.5|19927.8|19897.8|19929.1|19899.1|19919.1|19889.1|1
1683659100000|2023-05-09 19:05:00|19927.9|19897.9|19931.2|19901.2|19931.9|19901.9|19927.6|19897.6|0
1683659400000|2023-05-09 19:10:00|19931|19901|19917.2|19887.2|19931.3|19901.3|19917|19887|0
1683659700000|2023-05-09 19:15:00|19917|19887|19913.2|19883.2|19919.5|19889.5|19913|19883|0
1683660000000|2023-05-09 19:20:00|19913|19883|19914.2|19884.2|19916.6|19886.6|19912.8|19882.8|0
1683660300000|2023-05-09 19:25:00|19914.4|19884.4|19919.6|19889.6|19922.5|19892.5|19913.8|19883.8|0
1683660600000|2023-05-09 19:30:00|19919.4|19889.4|19921.6|19891.6|19922|19892|19916.8|19886.8|0
1683660900000|2023-05-09 19:35:00|19921.4|19891.4|19921.3|19891.3|19923.1|19893.1|19921.1|19891.1|0
1683661200000|2023-05-09 19:40:00|19921.1|19891.1|19918.1|19888.1|19921.3|19891.3|19912.2|19882.2|0
1683661500000|2023-05-09 19:45:00|19917.9|19887.9|19918.7|19888.7|19919.2|19889.2|19915.4|19885.4|0
1683661800000|2023-05-09 19:50:00|19916.1|19886.1|19930.3|19900.3|19940.8|19910.8|19910.4|19880.4|0
1683662100000|2023-05-09 19:55:00|19930.1|19900.1|19933.3|19903.3|19934.7|19904.7|19913.1|19883.1|0
1683662400000|2023-05-09 20:00:00|19933.1|19903.1|19940.3|19910.3|19941.7|19911.7|19930.7|19900.7|0
1683662700000|2023-05-09 20:05:00|19939.6|19909.6|19945.6|19915.6|19945.6|19915.6|19939.5|19909.5|0
1683663000000|2023-05-09 20:10:00|19944.9|19914.9|19940.7|19910.7|19946.4|19916.4|19940.7|19910.7|0
1683663300000|2023-05-09 20:15:00|19940.3|19910.3|19939.9|19909.9|19942.3|19912.3|19939.9|19909.9|0
1683663600000|2023-05-09 20:20:00|19940.6|19910.6|19941.5|19911.5|19943.9|19913.9|19940.6|19910.6|0
1683663900000|2023-05-09 20:25:00|19940.8|19910.8|19938.9|19908.9|19941.5|19911.5|19938.1|19908.1|0
1683664200000|2023-05-09 20:30:00|19939.6|19909.6|19940.1|19910.1|19941.2|19911.2|19939.3|19909.3|0
1683664500000|2023-05-09 20:35:00|19939.4|19909.4|19940.9|19910.9|19943.2|19913.2|19939.3|19909.3|0
1683664800000|2023-05-09 20:40:00|19942.3|19912.3|19940.7|19910.7|19944|19914|19938.9|19908.9|0
1683665100000|2023-05-09 20:45:00|19941.1|19911.1|19941.3|19911.3|19942.1|19912.1|19940.6|19910.6|0
1683665400000|2023-05-09 20:50:00|19940.6|19910.6|19937.4|19907.4|19940.6|19910.6|19937.4|19907.4|0
1683665700000|2023-05-09 20:55:00|19938.1|19908.1|19930.6|19900.6|19938.2|19908.2|19930.1|19900.1|0
1683666000000|2023-05-09 21:00:00|19930.5|19900.5|19927.9|19897.9|19930.6|19900.6|19927.9|19897.9|0
1683666300000|2023-05-09 21:05:00|19928.9|19898.9|19928|19898|19929.5|19899.5|19927.1|19897.1|0
1683666600000|2023-05-09 21:10:00|19927.8|19897.8|19929.3|19899.3|19930.4|19900.4|19926.4|19896.4|0
1683666900000|2023-05-09 21:15:00|19928.6|19898.6|19928.9|19898.9|19929.6|19899.6|19928|19898|0
1683667200000|2023-05-09 21:20:00|19929.1|19899.1|19929.3|19899.3|19930|19900|19928.3|19898.3|0
1683667500000|2023-05-09 21:25:00|19929.4|19899.4|19929.4|19899.4|19929.4|19899.4|19928.5|19898.5|0
1683667800000|2023-05-09 21:30:00|19928.9|19898.9|19929|19899|19929|19899|19928.9|19898.9|0
1683668100000|2023-05-09 21:35:00|19928.9|19898.9|19925.9|19895.9|19928.9|19898.9|19925.9|19895.9|0
1683668400000|2023-05-09 21:40:00|19925.8|19895.8|19928.1|19898.1|19928.1|19898.1|19925.8|19895.8|0
1683668700000|2023-05-09 21:45:00|19928|19898|19929.4|19899.4|19929.5|19899.5|19928|19898|0
1683669000000|2023-05-09 21:50:00|19930|19900|19930.6|19900.6|19930.8|19900.8|19930|19900|0
1683669300000|2023-05-09 21:55:00|19930.9|19900.9|19930.1|19900.1|19930.9|19900.9|19929.6|19899.6|0
1683669600000|2023-05-09 22:00:00|19927.2|19897.2|19927.1|19897.1|19927.7|19897.7|19923.3|19893.3|0
1683669900000|2023-05-09 22:05:00|19927.8|19897.8|19928.8|19898.8|19930.2|19900.2|19927.1|19897.1|0
1683670200000|2023-05-09 22:10:00|19929.6|19899.6|19929.4|19899.4|19931.2|19901.2|19927.8|19897.8|0
1683670500000|2023-05-09 22:15:00|19930.1|19900.1|19932.6|19902.6|19932.6|19902.6|19929.4|19899.4|0
1683670800000|2023-05-09 22:20:00|19933.3|19903.3|19934.2|19904.2|19935|19905|19933|19903|0
1683671100000|2023-05-09 22:25:00|19933.5|19903.5|19936.8|19906.8|19936.8|19906.8|19933.4|19903.4|0
1683671400000|2023-05-09 22:30:00|19937.5|19907.5|19938.4|19908.4|19940|19910|19936.8|19906.8|0
1683671700000|2023-05-09 22:35:00|19939.1|19909.1|19936.7|19906.7|19940.8|19910.8|19936.7|19906.7|0
1683672000000|2023-05-09 22:40:00|19936.3|19906.3|19936.8|19906.8|19938.6|19908.6|19934.9|19904.9|0
1683672300000|2023-05-09 22:45:00|19936.1|19906.1|19937.7|19907.7|19938.5|19908.5|19936|19906|0
1683672600000|2023-05-09 22:50:00|19938.4|19908.4|19938|19908|19939.3|19909.3|19938|19908|0
1683672900000|2023-05-09 22:55:00|19938.2|19908.2|19937.4|19907.4|19938.2|19908.2|19937.4|19907.4|0
1683673200000|2023-05-09 23:00:00|19936.9|19906.9|19937.5|19907.5|19937.7|19907.7|19936.1|19906.1|0
1683673500000|2023-05-09 23:05:00|19937.8|19907.8|19937.8|19907.8|19938.6|19908.6|19937|19907|0
1683673800000|2023-05-09 23:10:00|19937.1|19907.1|19936.2|19906.2|19937.1|19907.1|19935.4|19905.4|0
1683674100000|2023-05-09 23:15:00|19936.9|19906.9|19931.5|19901.5|19937|19907|19931.4|19901.4|0
1683674400000|2023-05-09 23:20:00|19931.9|19901.9|19931.9|19901.9|19932.7|19902.7|19931.5|19901.5|0
1683674700000|2023-05-09 23:25:00|19931.2|19901.2|19928.6|19898.6|19931.9|19901.9|19928.6|19898.6|0
1683675000000|2023-05-09 23:30:00|19927.9|19897.9|19930.8|19900.8|19930.8|19900.8|19927.8|19897.8|0
1683675300000|2023-05-09 23:35:00|19930.1|19900.1|19930.8|19900.8|19930.8|19900.8|19930|19900|0
1683675600000|2023-05-09 23:40:00|19930.1|19900.1|19936.4|19906.4|19936.4|19906.4|19930|19900|0
1683675900000|2023-05-09 23:45:00|19937.1|19907.1|19935.6|19905.6|19939.5|19909.5|19935.6|19905.6|0
1683676200000|2023-05-09 23:50:00|19934.9|19904.9|19934|19904|19935.6|19905.6|19933.2|19903.2|0
1683676500000|2023-05-09 23:55:00|19934.7|19904.7|19936.8|19906.8|19936.8|19906.8|19934.4|19904.4|0
1683676800000|2023-05-10 00:00:00|19936.1|19906.1|19947.4|19917.4|19948.9|19918.9|19933.2|19903.2|0
1683677100000|2023-05-10 00:05:00|19947.3|19917.3|19950.4|19920.4|19951.9|19921.9|19947.3|19917.3|0
1683677400000|2023-05-10 00:10:00|19951.1|19921.1|19967.5|19937.5|19967.5|19937.5|19951.1|19921.1|0
1683677700000|2023-05-10 00:15:00|19967.1|19937.1|19965|19935|19968.6|19938.6|19963.8|19933.8|0
1683678000000|2023-05-10 00:20:00|19965.7|19935.7|19962.2|19932.2|19967.7|19937.7|19962.2|19932.2|0
1683678300000|2023-05-10 00:25:00|19962.6|19932.6|19960.8|19930.8|19963.5|19933.5|19960.4|19930.4|0
1683678600000|2023-05-10 00:30:00|19960.1|19930.1|19955.8|19925.8|19960.1|19930.1|19955.1|19925.1|0
1683678900000|2023-05-10 00:35:00|19956.5|19926.5|19955.4|19925.4|19956.5|19926.5|19953.2|19923.2|0
1683679200000|2023-05-10 00:40:00|19955|19925|19956.9|19926.9|19956.9|19926.9|19954.7|19924.7|0
1683679500000|2023-05-10 00:45:00|19956.2|19926.2|19952|19922|19956.2|19926.2|19952|19922|0
1683679800000|2023-05-10 00:50:00|19952.3|19922.3|19954.4|19924.4|19955.9|19925.9|19952.3|19922.3|0
1683680100000|2023-05-10 00:55:00|19955.1|19925.1|19955.9|19925.9|19956.6|19926.6|19954.4|19924.4|0
1683680400000|2023-05-10 01:00:00|19956.6|19926.6|19939.7|19909.7|19959.7|19929.7|19939|19909|0
1683680700000|2023-05-10 01:05:00|19939|19909|19944.7|19914.7|19945.4|19915.4|19937.3|19907.3|0
1683681000000|2023-05-10 01:10:00|19944|19914|19947.6|19917.6|19949|19919|19944|19914|0
1683681300000|2023-05-10 01:15:00|19899.9|19894.9|19876.4|19871.4|19928.4|19923.4|19870.9|19865.9|2375
1683681600000|2023-05-10 01:20:00|19878.9|19873.9|19894.2|19889.2|19907.7|19902.7|19865.4|19860.4|1092
1683681900000|2023-05-10 01:25:00|19893.7|19888.7|19866.7|19861.7|19897.7|19892.7|19865.7|19860.7|751
1683682200000|2023-05-10 01:30:00|19865.7|19860.7|19786.7|19781.7|19882.7|19877.7|19769.7|19764.7|6626
1683682500000|2023-05-10 01:35:00|19787.2|19782.2|19799.2|19794.2|19811.7|19806.7|19742.2|19737.2|4248
1683682800000|2023-05-10 01:40:00|19802.2|19797.2|19736.2|19731.2|19811.2|19806.2|19725.7|19720.7|2876
1683683100000|2023-05-10 01:45:00|19738.7|19733.7|19751.2|19746.2|19767.7|19762.7|19715.7|19710.7|2516
1683683400000|2023-05-10 01:50:00|19748.7|19743.7|19728.2|19723.2|19772.7|19767.7|19717.7|19712.7|2495
1683683700000|2023-05-10 01:55:00|19726.7|19721.7|19736.2|19731.2|19736.2|19731.2|19695.7|19690.7|2468
1683684000000|2023-05-10 02:00:00|19735.2|19730.2|19782.2|19777.2|19802.2|19797.2|19735.2|19730.2|3208
1683684300000|2023-05-10 02:05:00|19782.7|19777.7|19772.7|19767.7|19824.7|19819.7|19772.7|19767.7|2658
1683684600000|2023-05-10 02:10:00|19770.7|19765.7|19722.7|19717.7|19786.2|19781.2|19722.7|19717.7|1983
1683684900000|2023-05-10 02:15:00|19720.7|19715.7|19738.7|19733.7|19762.2|19757.2|19720.7|19715.7|1664
1683685200000|2023-05-10 02:20:00|19738.2|19733.2|19744.2|19739.2|19750.7|19745.7|19715.7|19710.7|1415
1683685500000|2023-05-10 02:25:00|19745.2|19740.2|19734.7|19729.7|19765.7|19760.7|19729.2|19724.2|1121
1683685800000|2023-05-10 02:30:00|19735.7|19730.7|19733.7|19728.7|19779.2|19774.2|19730.7|19725.7|1436
1683686100000|2023-05-10 02:35:00|19734.7|19729.7|19744.2|19739.2|19760.2|19755.2|19726.7|19721.7|910
1683686400000|2023-05-10 02:40:00|19743.7|19738.7|19737.7|19732.7|19759.7|19754.7|19733.2|19728.2|778
1683686700000|2023-05-10 02:45:00|19739.2|19734.2|19704.7|19699.7|19749.7|19744.7|19688.2|19683.2|2126
1683687000000|2023-05-10 02:50:00|19705.7|19700.7|19731.7|19726.7|19735.2|19730.2|19697.2|19692.2|1214
1683687300000|2023-05-10 02:55:00|19732.7|19727.7|19715.7|19710.7|19738.7|19733.7|19701.2|19696.2|1139
1683687600000|2023-05-10 03:00:00|19717.7|19712.7|19742.7|19737.7|19760.7|19755.7|19717.2|19712.2|1304
1683687900000|2023-05-10 03:05:00|19743.7|19738.7|19737.7|19732.7|19750.7|19745.7|19722.2|19717.2|781
1683688200000|2023-05-10 03:10:00|19738.2|19733.2|19767.2|19762.2|19775.7|19770.7|19735.7|19730.7|928
1683688500000|2023-05-10 03:15:00|19766.7|19761.7|19759.7|19754.7|19785.7|19780.7|19759.7|19754.7|1342
1683688800000|2023-05-10 03:20:00|19758.7|19753.7|19741.2|19736.2|19785.7|19780.7|19732.2|19727.2|2023
1683689100000|2023-05-10 03:25:00|19741.7|19736.7|19744.7|19739.7|19747.7|19742.7|19723.2|19718.2|739
1683689400000|2023-05-10 03:30:00|19743.2|19738.2|19740.7|19735.7|19750.7|19745.7|19736.7|19731.7|588
1683689700000|2023-05-10 03:35:00|19740.2|19735.2|19732.7|19727.7|19745.7|19740.7|19726.2|19721.2|540
1683690000000|2023-05-10 03:40:00|19733.2|19728.2|19736.7|19731.7|19739.2|19734.2|19725.7|19720.7|332
1683690300000|2023-05-10 03:45:00|19737.2|19732.2|19734.7|19729.7|19739.7|19734.7|19722.7|19717.7|479
1683690600000|2023-05-10 03:50:00|19735.2|19730.2|19727.2|19722.2|19735.7|19730.7|19722.2|19717.2|295
1683690900000|2023-05-10 03:55:00|19726.7|19721.7|19736.7|19731.7|19736.7|19731.7|19722.2|19717.2|453
1683691200000|2023-05-10 04:00:00|19746.2|19716.2|19744|19714|19746.2|19716.2|19743.3|19713.3|0
1683691500000|2023-05-10 04:05:00|19743.7|19713.7|19744.1|19714.1|19744.8|19714.8|19742.3|19712.3|0
1683691800000|2023-05-10 04:10:00|19744.8|19714.8|19744.8|19714.8|19745.5|19715.5|19744.1|19714.1|0
1683692100000|2023-05-10 04:15:00|19743.4|19713.4|19739|19709|19744.1|19714.1|19739|19709|0
1683692400000|2023-05-10 04:20:00|19739.7|19709.7|19740.2|19710.2|19740.2|19710.2|19739|19709|0
1683692700000|2023-05-10 04:25:00|19740.5|19710.5|19742.8|19712.8|19743.5|19713.5|19740.2|19710.2|0
1683693000000|2023-05-10 04:30:00|19742.5|19712.5|19743.4|19713.4|19743.5|19713.5|19741.1|19711.1|0
1683693300000|2023-05-10 04:35:00|19742.7|19712.7|19744.5|19714.5|19744.5|19714.5|19742.7|19712.7|0
1683693600000|2023-05-10 04:40:00|19743.8|19713.8|19743.8|19713.8|19744.7|19714.7|19743.1|19713.1|0
1683693900000|2023-05-10 04:45:00|19744.2|19714.2|19754|19724|19754|19724|19743.8|19713.8|0
1683694200000|2023-05-10 04:50:00|19753.7|19723.7|19754|19724|19754|19724|19753|19723|0
1683694500000|2023-05-10 04:55:00|19755.4|19725.4|19754.7|19724.7|19757|19727|19754.7|19724.7|5
1683694800000|2023-05-10 05:00:00|19736.7|19731.7|19752.7|19747.7|19757.2|19752.2|19727.7|19722.7|1534
1683695100000|2023-05-10 05:05:00|19753.2|19748.2|19741.2|19736.2|19759.2|19754.2|19734.7|19729.7|604
1683695400000|2023-05-10 05:10:00|19741.7|19736.7|19800.7|19795.7|19801.2|19796.2|19736.2|19731.2|1220
1683695700000|2023-05-10 05:15:00|19801.2|19796.2|19814.7|19809.7|19821.2|19816.2|19786.7|19781.7|1727
1683696000000|2023-05-10 05:20:00|19811.7|19806.7|19796.2|19791.2|19826.7|19821.7|19795.7|19790.7|1458
1683696300000|2023-05-10 05:25:00|19796.7|19791.7|19772.7|19767.7|19803.2|19798.2|19763.2|19758.2|1093
1683696600000|2023-05-10 05:30:00|19773.2|19768.2|19747.7|19742.7|19783.7|19778.7|19742.7|19737.7|908
1683696900000|2023-05-10 05:35:00|19746.7|19741.7|19745.2|19740.2|19754.2|19749.2|19727.2|19722.2|959
1683697200000|2023-05-10 05:40:00|19744.7|19739.7|19743.7|19738.7|19745.7|19740.7|19717.2|19712.2|1074
1683697500000|2023-05-10 05:45:00|19744.2|19739.2|19749.7|19744.7|19760.2|19755.2|19736.7|19731.7|663
1683697800000|2023-05-10 05:50:00|19748.7|19743.7|19782.2|19777.2|19783.7|19778.7|19740.7|19735.7|1053
1683698100000|2023-05-10 05:55:00|19782.7|19777.7|19765.2|19760.2|19798.2|19793.2|19762.7|19757.7|1095
1683698400000|2023-05-10 06:00:00|19766.7|19761.7|19776.7|19771.7|19784.7|19779.7|19752.2|19747.2|630
1683698700000|2023-05-10 06:05:00|19776.2|19771.2|19766.2|19761.2|19782.2|19777.2|19760.7|19755.7|437
1683699000000|2023-05-10 06:10:00|19766.7|19761.7|19769.2|19764.2|19779.2|19774.2|19762.2|19757.2|450
1683699300000|2023-05-10 06:15:00|19768.7|19763.7|19794.2|19789.2|19796.7|19791.7|19768.7|19763.7|579
1683699600000|2023-05-10 06:20:00|19793.7|19788.7|19778.7|19773.7|19799.2|19794.2|19774.7|19769.7|618
1683699900000|2023-05-10 06:25:00|19779.2|19774.2|19756.7|19751.7|19781.7|19776.7|19753.2|19748.2|580
1683700200000|2023-05-10 06:30:00|19757.2|19752.2|19754.2|19749.2|19770.7|19765.7|19749.7|19744.7|569
1683700500000|2023-05-10 06:35:00|19753.7|19748.7|19750.7|19745.7|19760.7|19755.7|19740.2|19735.2|537
1683700800000|2023-05-10 06:40:00|19750.2|19745.2|19760.2|19755.2|19762.2|19757.2|19739.7|19734.7|578
1683701100000|2023-05-10 06:45:00|19761.2|19756.2|19777.7|19772.7|19781.2|19776.2|19760.7|19755.7|566
1683701400000|2023-05-10 06:50:00|19778.2|19773.2|19782.2|19777.2|19786.2|19781.2|19773.2|19768.2|568
1683701700000|2023-05-10 06:55:00|19782.7|19777.7|19766.7|19761.7|19784.7|19779.7|19764.2|19759.2|618
1683702000000|2023-05-10 07:00:00|19766.2|19761.2|19761.7|19756.7|19774.2|19769.2|19755.2|19750.2|596
1683702300000|2023-05-10 07:05:00|19760.7|19755.7|19765.7|19760.7|19767.2|19762.2|19746.2|19741.2|587
1683702600000|2023-05-10 07:10:00|19766.2|19761.2|19770.7|19765.7|19777.7|19772.7|19758.2|19753.2|476
1683702900000|2023-05-10 07:15:00|19770.2|19765.2|19774.7|19769.7|19777.7|19772.7|19759.7|19754.7|534
1683703200000|2023-05-10 07:20:00|19775.2|19770.2|19767.2|19762.2|19786.7|19781.7|19763.2|19758.2|733
1683703500000|2023-05-10 07:25:00|19766.7|19761.7|19786.7|19781.7|19788.2|19783.2|19761.7|19756.7|564
1683703800000|2023-05-10 07:30:00|19787.2|19782.2|19777.7|19772.7|19790.7|19785.7|19773.7|19768.7|649
1683704100000|2023-05-10 07:35:00|19777.2|19772.2|19768.7|19763.7|19780.7|19775.7|19758.7|19753.7|721
1683704400000|2023-05-10 07:40:00|19769.2|19764.2|19777.7|19772.7|19781.7|19776.7|19765.7|19760.7|570
1683704700000|2023-05-10 07:45:00|19778.2|19773.2|19797.2|19792.2|19800.2|19795.2|19778.2|19773.2|1016
1683705000000|2023-05-10 07:50:00|19797.7|19792.7|19784.7|19779.7|19802.7|19797.7|19783.2|19778.2|1118
1683705300000|2023-05-10 07:55:00|19785.2|19780.2|19768.7|19763.7|19785.2|19780.2|19763.7|19758.7|1378
1683705600000|2023-05-10 08:00:00|19746.7|19741.7|19750.7|19745.7|19764.2|19759.2|19730.2|19725.2|1557
1683705900000|2023-05-10 08:05:00|19750.2|19745.2|19746.7|19741.7|19752.2|19747.2|19727.2|19722.2|1300
1683706200000|2023-05-10 08:10:00|19748.2|19743.2|19727.2|19722.2|19748.2|19743.2|19726.7|19721.7|734
1683706500000|2023-05-10 08:15:00|19727.7|19722.7|19721.7|19716.7|19733.7|19728.7|19715.2|19710.2|647
1683706800000|2023-05-10 08:20:00|19722.7|19717.7|19732.7|19727.7|19732.7|19727.7|19720.7|19715.7|394
1683707100000|2023-05-10 08:25:00|19732.2|19727.2|19741.2|19736.2|19748.7|19743.7|19730.7|19725.7|627
1683707400000|2023-05-10 08:30:00|19759.2|19729.2|19759.2|19729.2|19761.7|19731.7|19756.5|19726.5|0
1683707700000|2023-05-10 08:35:00|19759.9|19729.9|19763.7|19733.7|19764.7|19734.7|19756|19726|0
1683708000000|2023-05-10 08:40:00|19763.3|19733.3|19760.6|19730.6|19764.4|19734.4|19760.6|19730.6|0
1683708300000|2023-05-10 08:45:00|19758.5|19728.5|19760.1|19730.1|19763.3|19733.3|19756.7|19726.7|0
1683708600000|2023-05-10 08:50:00|19760.9|19730.9|19761.6|19731.6|19762.3|19732.3|19756.7|19726.7|0
1683708900000|2023-05-10 08:55:00|19761.4|19731.4|19761.5|19731.5|19763.5|19733.5|19757.4|19727.4|0
1683709200000|2023-05-10 09:00:00|19760.8|19730.8|19761.4|19731.4|19762.2|19732.2|19757.9|19727.9|0
1683709500000|2023-05-10 09:05:00|19762.1|19732.1|19751.8|19721.8|19762.1|19732.1|19751.8|19721.8|0
1683709800000|2023-05-10 09:10:00|19752.5|19722.5|19760.3|19730.3|19760.7|19730.7|19752.5|19722.5|0
1683710100000|2023-05-10 09:15:00|19760|19730|19733.2|19725.2|19760|19746.2|19729.7|19721.7|220
1683710400000|2023-05-10 09:20:00|19732.7|19724.7|19727.2|19719.2|19733.7|19725.7|19717.2|19709.2|140
1683710700000|2023-05-10 09:25:00|19726.7|19718.7|19727.7|19719.7|19737.7|19729.7|19726.7|19718.7|154
1683711000000|2023-05-10 09:30:00|19727.2|19719.2|19744.2|19736.2|19746.2|19738.2|19717.7|19709.7|494
1683711300000|2023-05-10 09:35:00|19744.7|19736.7|19744.2|19736.2|19748.2|19740.2|19735.7|19727.7|303
1683711600000|2023-05-10 09:40:00|19744.7|19736.7|19746.2|19738.2|19749.2|19741.2|19743.7|19735.7|68
1683711900000|2023-05-10 09:45:00|19746.7|19738.7|19753.7|19745.7|19763.7|19755.7|19744.7|19736.7|172
1683712200000|2023-05-10 09:50:00|19754.2|19746.2|19757.2|19749.2|19765.2|19757.2|19753.7|19745.7|98
1683712500000|2023-05-10 09:55:00|19757.7|19749.7|19752.7|19744.7|19759.7|19751.7|19752.2|19744.2|31
1683712800000|2023-05-10 10:00:00|19753.7|19745.7|19746.2|19738.2|19755.2|19747.2|19744.7|19736.7|89
1683713100000|2023-05-10 10:05:00|19746.7|19738.7|19754.2|19746.2|19754.7|19746.7|19746.7|19738.7|49
1683713400000|2023-05-10 10:10:00|19753.7|19745.7|19757.2|19749.2|19758.2|19750.2|19752.2|19744.2|36
1683713700000|2023-05-10 10:15:00|19757.7|19749.7|19755.7|19747.7|19760.2|19752.2|19752.7|19744.7|45
1683714000000|2023-05-10 10:20:00|19755.2|19747.2|19748.2|19740.2|19756.2|19748.2|19747.7|19739.7|28
1683714300000|2023-05-10 10:25:00|19748.7|19740.7|19755.7|19747.7|19758.2|19750.2|19748.7|19740.7|50
1683714600000|2023-05-10 10:30:00|19756.2|19748.2|19750.2|19742.2|19756.2|19748.2|19742.2|19734.2|65
1683714900000|2023-05-10 10:35:00|19750.7|19742.7|19751.7|19743.7|19752.7|19744.7|19747.2|19739.2|30
1683715200000|2023-05-10 10:40:00|19751.2|19743.2|19746.2|19738.2|19752.7|19744.7|19745.7|19737.7|14
1683715500000|2023-05-10 10:45:00|19745.7|19737.7|19751.7|19743.7|19755.2|19747.2|19745.2|19737.2|30
1683715800000|2023-05-10 10:50:00|19751.2|19743.2|19743.7|19735.7|19752.7|19744.7|19742.2|19734.2|69
1683716100000|2023-05-10 10:55:00|19744.2|19736.2|19744.7|19736.7|19751.7|19743.7|19743.7|19735.7|53
1683716400000|2023-05-10 11:00:00|19745.7|19737.7|19740.2|19732.2|19751.7|19743.7|19739.7|19731.7|46
1683716700000|2023-05-10 11:05:00|19740.7|19732.7|19736.7|19728.7|19740.7|19732.7|19733.2|19725.2|42
1683717000000|2023-05-10 11:10:00|19737.7|19729.7|19745.7|19737.7|19746.2|19738.2|19737.7|19729.7|69
1683717300000|2023-05-10 11:15:00|19745.2|19737.2|19742.2|19734.2|19747.7|19739.7|19741.7|19733.7|22
1683717600000|2023-05-10 11:20:00|19741.7|19733.7|19748.2|19740.2|19748.7|19740.7|19741.7|19733.7|12
1683717900000|2023-05-10 11:25:00|19747.7|19739.7|19748.7|19740.7|19750.7|19742.7|19747.2|19739.2|7
1683718200000|2023-05-10 11:30:00|19748.2|19740.2|19747.7|19739.7|19752.7|19744.7|19746.2|19738.2|24
1683718500000|2023-05-10 11:35:00|19747.2|19739.2|19750.2|19742.2|19750.2|19742.2|19746.2|19738.2|7
1683718800000|2023-05-10 11:40:00|19750.7|19742.7|19753.2|19745.2|19755.7|19747.7|19749.7|19741.7|19
1683719100000|2023-05-10 11:45:00|19752.7|19744.7|19751.2|19743.2|19756.7|19748.7|19747.7|19739.7|35
1683719400000|2023-05-10 11:50:00|19750.7|19742.7|19754.7|19746.7|19757.7|19749.7|19744.7|19736.7|381
1683719700000|2023-05-10 11:55:00|19755.2|19747.2|19753.7|19745.7|19755.7|19747.7|19750.2|19742.2|43
1683720000000|2023-05-10 12:00:00|19753.2|19745.2|19736.7|19728.7|19754.2|19746.2|19735.2|19727.2|98
1683720300000|2023-05-10 12:05:00|19737.2|19729.2|19739.7|19731.7|19739.7|19731.7|19734.7|19726.7|43
1683720600000|2023-05-10 12:10:00|19740.2|19732.2|19738.2|19730.2|19743.2|19735.2|19735.7|19727.7|38
1683720900000|2023-05-10 12:15:00|19737.7|19729.7|19733.2|19725.2|19741.7|19733.7|19729.7|19721.7|66
1683721200000|2023-05-10 12:20:00|19732.7|19724.7|19728.7|19720.7|19734.7|19726.7|19725.2|19717.2|77
1683721500000|2023-05-10 12:25:00|19728.2|19720.2|19727.2|19719.2|19741.7|19733.7|19720.2|19712.2|99
1683721800000|2023-05-10 12:30:00|19727.7|19719.7|19776.7|19768.7|19816.7|19808.7|19727.7|19719.7|750
1683722100000|2023-05-10 12:35:00|19777.7|19769.7|19793.7|19785.7|19805.2|19797.2|19775.7|19767.7|304
1683722400000|2023-05-10 12:40:00|19793.2|19785.2|19834.7|19826.7|19835.7|19827.7|19793.2|19785.2|374
1683722700000|2023-05-10 12:45:00|19835.2|19827.2|19830.7|19822.7|19837.2|19829.2|19814.7|19806.7|196
1683723000000|2023-05-10 12:50:00|19830.2|19822.2|19818.7|19810.7|19840.7|19832.7|19817.7|19809.7|148
1683723300000|2023-05-10 12:55:00|19818.2|19810.2|19825.7|19817.7|19835.7|19827.7|19818.2|19810.2|165
1683723600000|2023-05-10 13:00:00|19826.2|19818.2|19819.7|19811.7|19833.2|19825.2|19817.2|19809.2|107
1683723900000|2023-05-10 13:05:00|19819.2|19811.2|19807.2|19799.2|19820.7|19812.7|19804.7|19796.7|96
1683724200000|2023-05-10 13:10:00|19806.7|19798.7|19817.7|19809.7|19825.2|19817.2|19801.7|19793.7|185
1683724500000|2023-05-10 13:15:00|19816.7|19808.7|19785.7|19777.7|19817.2|19809.2|19779.2|19771.2|229
1683724800000|2023-05-10 13:20:00|19786.2|19778.2|19786.2|19778.2|19789.2|19781.2|19779.7|19771.7|152
1683725100000|2023-05-10 13:25:00|19785.7|19777.7|19760.2|19752.2|19786.2|19778.2|19760.2|19752.2|192
1683725400000|2023-05-10 13:30:00|19757.7|19749.7|19788.2|19780.2|19788.2|19780.2|19735.7|19727.7|1528
1683725700000|2023-05-10 13:35:00|19787.7|19779.7|19821.7|19813.7|19855.2|19847.2|19786.7|19778.7|884
1683726000000|2023-05-10 13:40:00|19823.2|19815.2|19821.7|19813.7|19840.2|19832.2|19781.7|19773.7|798
1683726300000|2023-05-10 13:45:00|19823.7|19815.7|19792.7|19784.7|19827.2|19819.2|19787.7|19779.7|572
1683726600000|2023-05-10 13:50:00|19793.2|19785.2|19799.7|19791.7|19807.2|19799.2|19782.7|19774.7|346
1683726900000|2023-05-10 13:55:00|19799.2|19791.2|19820.2|19812.2|19827.2|19819.2|19796.7|19788.7|322
1683727200000|2023-05-10 14:00:00|19819.7|19811.7|19832.2|19824.2|19834.2|19826.2|19813.7|19805.7|247
1683727500000|2023-05-10 14:05:00|19831.2|19823.2|19836.2|19828.2|19845.2|19837.2|19824.7|19816.7|284
1683727800000|2023-05-10 14:10:00|19837.2|19829.2|19827.7|19819.7|19840.2|19832.2|19824.7|19816.7|256
1683728100000|2023-05-10 14:15:00|19828.2|19820.2|19805.7|19797.7|19837.7|19829.7|19795.7|19787.7|412
1683728400000|2023-05-10 14:20:00|19806.2|19798.2|19828.7|19820.7|19834.2|19826.2|19806.2|19798.2|180
1683728700000|2023-05-10 14:25:00|19828.2|19820.2|19813.2|19805.2|19835.7|19827.7|19813.2|19805.2|180
1683729000000|2023-05-10 14:30:00|19811.2|19803.2|19813.2|19805.2|19822.7|19814.7|19810.2|19802.2|108
1683729300000|2023-05-10 14:35:00|19812.7|19804.7|19800.7|19792.7|19819.2|19811.2|19799.2|19791.2|193
1683729600000|2023-05-10 14:40:00|19801.7|19793.7|19778.7|19770.7|19810.7|19802.7|19777.7|19769.7|418
1683729900000|2023-05-10 14:45:00|19778.2|19770.2|19767.2|19759.2|19786.7|19778.7|19765.7|19757.7|261
1683730200000|2023-05-10 14:50:00|19766.7|19758.7|19732.2|19724.2|19766.7|19758.7|19726.7|19718.7|478
1683730500000|2023-05-10 14:55:00|19731.7|19723.7|19755.2|19747.2|19755.2|19747.2|19718.2|19710.2|256
1683730800000|2023-05-10 15:00:00|19754.7|19746.7|19774.7|19766.7|19784.7|19776.7|19754.7|19746.7|270
1683731100000|2023-05-10 15:05:00|19774.2|19766.2|19778.2|19770.2|19785.7|19777.7|19772.7|19764.7|94
1683731400000|2023-05-10 15:10:00|19777.7|19769.7|19755.2|19747.2|19777.7|19769.7|19754.2|19746.2|97
1683731700000|2023-05-10 15:15:00|19755.7|19747.7|19762.7|19754.7|19770.7|19762.7|19754.2|19746.2|90
1683732000000|2023-05-10 15:20:00|19763.7|19755.7|19777.2|19769.2|19777.2|19769.2|19758.2|19750.2|117
1683732300000|2023-05-10 15:25:00|19777.7|19769.7|19789.2|19781.2|19796.2|19788.2|19776.7|19768.7|251
1683732600000|2023-05-10 15:30:00|19788.7|19780.7|19778.2|19770.2|19789.7|19781.7|19778.2|19770.2|156
1683732900000|2023-05-10 15:35:00|19778.7|19770.7|19778.2|19770.2|19783.7|19775.7|19773.7|19765.7|57
1683733200000|2023-05-10 15:40:00|19778.7|19770.7|19790.7|19782.7|19791.7|19783.7|19773.7|19765.7|100
1683733500000|2023-05-10 15:45:00|19790.2|19782.2|19796.2|19788.2|19799.7|19791.7|19787.7|19779.7|168
1683733800000|2023-05-10 15:50:00|19796.7|19788.7|19765.2|19757.2|19797.2|19789.2|19761.2|19753.2|135
1683734100000|2023-05-10 15:55:00|19765.7|19757.7|19756.2|19748.2|19765.7|19757.7|19751.7|19743.7|87
1683734400000|2023-05-10 16:00:00|19756.7|19748.7|19748.2|19740.2|19757.7|19749.7|19734.2|19726.2|143
1683734700000|2023-05-10 16:05:00|19747.7|19739.7|19744.2|19736.2|19748.2|19740.2|19738.2|19730.2|107
1683735000000|2023-05-10 16:10:00|19743.7|19735.7|19749.7|19741.7|19754.7|19746.7|19738.7|19730.7|76
1683735300000|2023-05-10 16:15:00|19749.2|19741.2|19757.7|19749.7|19758.2|19750.2|19746.7|19738.7|46
1683735600000|2023-05-10 16:20:00|19757.2|19749.2|19763.7|19755.7|19766.2|19758.2|19755.2|19747.2|55
1683735900000|2023-05-10 16:25:00|19764.2|19756.2|19756.2|19748.2|19764.2|19756.2|19754.2|19746.2|43
1683736200000|2023-05-10 16:30:00|19755.7|19747.7|19753.7|19745.7|19760.2|19752.2|19749.7|19741.7|28
1683736500000|2023-05-10 16:35:00|19754.2|19746.2|19750.2|19742.2|19755.7|19747.7|19745.7|19737.7|22
1683736800000|2023-05-10 16:40:00|19750.7|19742.7|19736.7|19728.7|19754.2|19746.2|19734.2|19726.2|339
1683737100000|2023-05-10 16:45:00|19737.2|19729.2|19728.2|19720.2|19737.2|19729.2|19727.2|19719.2|81
1683737400000|2023-05-10 16:50:00|19728.7|19720.7|19727.2|19719.2|19736.7|19728.7|19723.7|19715.7|32
1683737700000|2023-05-10 16:55:00|19726.7|19718.7|19725.2|19717.2|19728.2|19720.2|19723.2|19715.2|48
1683738000000|2023-05-10 17:00:00|19724.2|19716.2|19718.2|19710.2|19725.2|19717.2|19713.7|19705.7|73
1683738300000|2023-05-10 17:05:00|19718.7|19710.7|19727.2|19719.2|19730.7|19722.7|19716.7|19708.7|122
1683738600000|2023-05-10 17:10:00|19726.7|19718.7|19719.2|19711.2|19729.2|19721.2|19714.7|19706.7|70
1683738900000|2023-05-10 17:15:00|19720.2|19712.2|19701.7|19693.7|19720.2|19712.2|19695.2|19687.2|86
1683739200000|2023-05-10 17:20:00|19702.2|19694.2|19684.2|19676.2|19702.7|19694.7|19683.2|19675.2|105
1683739500000|2023-05-10 17:25:00|19683.7|19675.7|19677.2|19669.2|19689.2|19681.2|19673.2|19665.2|144
1683739800000|2023-05-10 17:30:00|19676.7|19668.7|19677.7|19669.7|19678.7|19670.7|19664.2|19656.2|186
1683740100000|2023-05-10 17:35:00|19678.2|19670.2|19665.2|19657.2|19684.2|19676.2|19665.2|19657.2|61
1683740400000|2023-05-10 17:40:00|19665.7|19657.7|19685.7|19677.7|19687.7|19679.7|19665.7|19657.7|54
1683740700000|2023-05-10 17:45:00|19686.2|19678.2|19697.7|19689.7|19701.2|19693.2|19681.7|19673.7|49
1683741000000|2023-05-10 17:50:00|19697.2|19689.2|19701.2|19693.2|19705.2|19697.2|19693.2|19685.2|20
1683741300000|2023-05-10 17:55:00|19701.7|19693.7|19704.2|19696.2|19707.2|19699.2|19700.2|19692.2|15
1683741600000|2023-05-10 18:00:00|19703.7|19695.7|19714.7|19706.7|19715.2|19707.2|19703.7|19695.7|44
1683741900000|2023-05-10 18:05:00|19714.2|19706.2|19722.2|19714.2|19723.2|19715.2|19713.2|19705.2|54
1683742200000|2023-05-10 18:10:00|19722.7|19714.7|19727.2|19719.2|19731.7|19723.7|19722.2|19714.2|57
1683742500000|2023-05-10 18:15:00|19726.7|19718.7|19735.7|19727.7|19738.7|19730.7|19726.2|19718.2|61
1683742800000|2023-05-10 18:20:00|19736.2|19728.2|19733.2|19725.2|19738.7|19730.7|19728.2|19720.2|47
1683743100000|2023-05-10 18:25:00|19732.7|19724.7|19734.7|19726.7|19738.2|19730.2|19731.2|19723.2|50
1683743400000|2023-05-10 18:30:00|19735.2|19727.2|19740.7|19732.7|19742.2|19734.2|19734.7|19726.7|26
1683743700000|2023-05-10 18:35:00|19741.2|19733.2|19747.7|19739.7|19749.2|19741.2|19741.2|19733.2|58
1683744000000|2023-05-10 18:40:00|19748.2|19740.2|19758.2|19750.2|19762.7|19754.7|19747.2|19739.2|40
1683744300000|2023-05-10 18:45:00|19758.7|19750.7|19751.7|19743.7|19764.2|19756.2|19751.2|19743.2|72
1683744600000|2023-05-10 18:50:00|19751.2|19743.2|19755.2|19747.2|19760.2|19752.2|19749.2|19741.2|41
1683744900000|2023-05-10 18:55:00|19758.7|19750.7|19776.5|19746.5|19776.5|19757.7|19753.7|19745.7|104
1683745200000|2023-05-10 19:00:00|19776.4|19746.4|19776.9|19746.9|19777.3|19747.3|19772.5|19742.5|0
1683745500000|2023-05-10 19:05:00|19777.1|19747.1|19780.9|19750.9|19781.6|19751.6|19774.2|19744.2|0
1683745800000|2023-05-10 19:10:00|19781.1|19751.1|19783.4|19753.4|19787|19757|19780.7|19750.7|0
1683746100000|2023-05-10 19:15:00|19783.2|19753.2|19803.3|19773.3|19803.7|19773.7|19779.5|19749.5|0
1683746400000|2023-05-10 19:20:00|19802.6|19772.6|19812.8|19782.8|19814.4|19784.4|19802.6|19772.6|0
1683746700000|2023-05-10 19:25:00|19813|19783|19816.3|19786.3|19820.9|19790.9|19812.9|19782.9|0
1683747000000|2023-05-10 19:30:00|19816.5|19786.5|19812.6|19782.6|19816.7|19786.7|19804.4|19774.4|0
1683747300000|2023-05-10 19:35:00|19812.8|19782.8|19821.7|19791.7|19823.7|19793.7|19812.4|19782.4|0
1683747600000|2023-05-10 19:40:00|19821.6|19791.6|19816|19786|19822.6|19792.6|19815.8|19785.8|0
1683747900000|2023-05-10 19:45:00|19815.6|19785.6|19806.5|19776.5|19816|19786|19805.9|19775.9|0
1683748200000|2023-05-10 19:50:00|19804.8|19774.8|19782.6|19752.6|19804.8|19774.8|19773.1|19743.1|0
1683748500000|2023-05-10 19:55:00|19782.7|19752.7|19782.7|19752.7|19785|19755|19775|19745|0
1683748800000|2023-05-10 20:00:00|19782.4|19752.4|19794.2|19764.2|19796.6|19766.6|19782.4|19752.4|0
1683749100000|2023-05-10 20:05:00|19794.9|19764.9|19794.2|19764.2|19796.6|19766.6|19791.8|19761.8|0
1683749400000|2023-05-10 20:10:00|19793.5|19763.5|19790.6|19760.6|19794.2|19764.2|19789.8|19759.8|0
1683749700000|2023-05-10 20:15:00|19791.3|19761.3|19780.4|19750.4|19793|19763|19780.4|19750.4|0
1683750000000|2023-05-10 20:20:00|19780.7|19750.7|19775.6|19745.6|19781.1|19751.1|19775.6|19745.6|0
1683750300000|2023-05-10 20:25:00|19776.3|19746.3|19778.7|19748.7|19779.5|19749.5|19775.6|19745.6|0
1683750600000|2023-05-10 20:30:00|19779.4|19749.4|19778.3|19748.3|19781.1|19751.1|19777.9|19747.9|0
1683750900000|2023-05-10 20:35:00|19779|19749|19777.5|19747.5|19779.1|19749.1|19776.7|19746.7|0
1683751200000|2023-05-10 20:40:00|19776.8|19746.8|19776.4|19746.4|19776.8|19746.8|19775.9|19745.9|0
1683751500000|2023-05-10 20:45:00|19776.8|19746.8|19776.9|19746.9|19777.7|19747.7|19776|19746|0
1683751800000|2023-05-10 20:50:00|19776.2|19746.2|19778.5|19748.5|19779.3|19749.3|19776.1|19746.1|0
1683752100000|2023-05-10 20:55:00|19777.8|19747.8|19776.3|19746.3|19779.6|19749.6|19775.3|19745.3|0
1683752400000|2023-05-10 21:00:00|19776.4|19746.4|19775.6|19745.6|19776.7|19746.7|19775.6|19745.6|0
1683752700000|2023-05-10 21:05:00|19775.5|19745.5|19776|19746|19776|19746|19775.5|19745.5|0
1683753000000|2023-05-10 21:10:00|19776.2|19746.2|19777.2|19747.2|19777.2|19747.2|19776.2|19746.2|0
1683753300000|2023-05-10 21:15:00|19776.8|19746.8|19776.7|19746.7|19776.8|19746.8|19776|19746|0
1683753600000|2023-05-10 21:20:00|19777|19747|19775.6|19745.6|19777|19747|19775.6|19745.6|0
1683754200000|2023-05-10 21:30:00|19775.4|19745.4|19760.7|19730.7|19775.4|19745.4|19760.7|19730.7|0
1683754500000|2023-05-10 21:35:00|19760.4|19730.4|19756.7|19726.7|19760.4|19730.4|19756.6|19726.6|0
1683754800000|2023-05-10 21:40:00|19756.8|19726.8|19756.2|19726.2|19757.9|19727.9|19754.5|19724.5|0
1683755100000|2023-05-10 21:45:00|19756.4|19726.4|19756.8|19726.8|19757.1|19727.1|19756.2|19726.2|0
1683755400000|2023-05-10 21:50:00|19756.9|19726.9|19754.8|19724.8|19757.1|19727.1|19754.8|19724.8|0
1683755700000|2023-05-10 21:55:00|19755|19725|19756.6|19726.6|19757.2|19727.2|19754.8|19724.8|0
1683756000000|2023-05-10 22:00:00|19756.7|19726.7|19759.3|19729.3|19759.5|19729.5|19756.1|19726.1|0
1683756300000|2023-05-10 22:05:00|19758.6|19728.6|19760.4|19730.4|19761.2|19731.2|19758.5|19728.5|0
1683756600000|2023-05-10 22:10:00|19760.7|19730.7|19761.6|19731.6|19761.6|19731.6|19760.4|19730.4|0
1683756900000|2023-05-10 22:15:00|19761.9|19731.9|19760.8|19730.8|19762.3|19732.3|19760.8|19730.8|0
1683757200000|2023-05-10 22:20:00|19761.5|19731.5|19767.4|19737.4|19767.4|19737.4|19761.5|19731.5|0
1683757500000|2023-05-10 22:25:00|19766|19736|19767.4|19737.4|19768.2|19738.2|19765.9|19735.9|0
1683757800000|2023-05-10 22:30:00|19766.7|19736.7|19765.1|19735.1|19766.7|19736.7|19764.3|19734.3|0
1683758100000|2023-05-10 22:35:00|19765.8|19735.8|19767.1|19737.1|19767.1|19737.1|19765.5|19735.5|0
1683758400000|2023-05-10 22:40:00|19767.8|19737.8|19767.9|19737.9|19768.7|19738.7|19767.1|19737.1|0
1683758700000|2023-05-10 22:45:00|19768.2|19738.2|19766.7|19736.7|19768.3|19738.3|19766|19736|0
1683759000000|2023-05-10 22:50:00|19766.4|19736.4|19767.6|19737.6|19768.4|19738.4|19766|19736|0
1683759300000|2023-05-10 22:55:00|19767.5|19737.5|19770.6|19740.6|19771.3|19741.3|19767.5|19737.5|0
1683759600000|2023-05-10 23:00:00|19770.9|19740.9|19783.6|19753.6|19783.6|19753.6|19769|19739|0
1683759900000|2023-05-10 23:05:00|19784.3|19754.3|19779.8|19749.8|19784.3|19754.3|19779|19749|0
1683760200000|2023-05-10 23:10:00|19780.5|19750.5|19780.2|19750.2|19781|19751|19779|19749|0
1683760500000|2023-05-10 23:15:00|19780.9|19750.9|19780.4|19750.4|19781.7|19751.7|19779.6|19749.6|0
1683760800000|2023-05-10 23:20:00|19781.1|19751.1|19784.7|19754.7|19784.7|19754.7|19780.8|19750.8|0
1683761100000|2023-05-10 23:25:00|19790.1|19760.1|19788.7|19758.7|19790.1|19760.1|19787.9|19757.9|0
1683761400000|2023-05-10 23:30:00|19789.4|19759.4|19790.4|19760.4|19790.4|19760.4|19788.3|19758.3|0
1683761700000|2023-05-10 23:35:00|19789.7|19759.7|19786.6|19756.6|19789.7|19759.7|19784.1|19754.1|0
1683762000000|2023-05-10 23:40:00|19786.9|19756.9|19793.2|19763.2|19793.6|19763.6|19786.6|19756.6|0
1683762300000|2023-05-10 23:45:00|19792.9|19762.9|19792.9|19762.9|19794.5|19764.5|19791.2|19761.2|0
1683762600000|2023-05-10 23:50:00|19792.2|19762.2|19794.8|19764.8|19799.8|19769.8|19792.1|19762.1|0
1683762900000|2023-05-10 23:55:00|19795.7|19765.7|19794.6|19764.6|19796.5|19766.5|19793.8|19763.8|0
1683763200000|2023-05-11 00:00:00|19795.3|19765.3|19815.9|19785.9|19817.4|19787.4|19795.3|19765.3|0
1683763500000|2023-05-11 00:05:00|19816|19786|19818.5|19788.5|19818.5|19788.5|19812.2|19782.2|0
1683763800000|2023-05-11 00:10:00|19821.7|19791.7|19815|19785|19824.7|19794.7|19814.2|19784.2|0
1683764100000|2023-05-11 00:15:00|19815.7|19785.7|19810.8|19780.8|19815.8|19785.8|19810.8|19780.8|0
1683764400000|2023-05-11 00:20:00|19811.5|19781.5|19813|19783|19813.7|19783.7|19808.2|19778.2|0
1683764700000|2023-05-11 00:25:00|19812.7|19782.7|19808.4|19778.4|19813.7|19783.7|19807.7|19777.7|0
1683765000000|2023-05-11 00:30:00|19809.1|19779.1|19810.4|19780.4|19810.4|19780.4|19804.5|19774.5|0
1683765300000|2023-05-11 00:35:00|19810.8|19780.8|19814|19784|19814.7|19784.7|19810.8|19780.8|0
1683765600000|2023-05-11 00:40:00|19814.3|19784.3|19811.9|19781.9|19814.3|19784.3|19810.2|19780.2|0
1683765900000|2023-05-11 00:45:00|19812.6|19782.6|19816.8|19786.8|19816.8|19786.8|19811.9|19781.9|0
1683766200000|2023-05-11 00:50:00|19816.5|19786.5|19823|19793|19825.1|19795.1|19815.1|19785.1|0
1683766500000|2023-05-11 00:55:00|19823.7|19793.7|19809.9|19779.9|19823.7|19793.7|19808.2|19778.2|0
1683766800000|2023-05-11 01:00:00|19810.6|19780.6|19806.8|19776.8|19810.6|19780.6|19806.1|19776.1|0
1683767100000|2023-05-11 01:05:00|19807.5|19777.5|19806.8|19776.8|19809.6|19779.6|19806.8|19776.8|0
1683767400000|2023-05-11 01:10:00|19807.5|19777.5|19815.6|19785.6|19815.6|19785.6|19807.5|19777.5|0
1683767700000|2023-05-11 01:15:00|19816.3|19786.3|19867.2|19862.2|19905.7|19900.7|19799.7|19786.3|3127
1683768000000|2023-05-11 01:20:00|19865.2|19860.2|19833.7|19828.7|19865.2|19860.2|19818.2|19813.2|1123
1683768300000|2023-05-11 01:25:00|19834.2|19829.2|19834.2|19829.2|19849.2|19844.2|19823.7|19818.7|730
1683768600000|2023-05-11 01:30:00|19835.2|19830.2|19817.7|19812.7|19844.7|19839.7|19786.2|19781.2|5159
1683768900000|2023-05-11 01:35:00|19815.2|19810.2|19854.2|19849.2|19867.7|19862.7|19793.7|19788.7|3473
1683769200000|2023-05-11 01:40:00|19854.7|19849.7|19801.2|19796.2|19858.7|19853.7|19773.2|19768.2|3349
1683769500000|2023-05-11 01:45:00|19802.2|19797.2|19799.7|19794.7|19857.7|19852.7|19788.7|19783.7|3959
1683769800000|2023-05-11 01:50:00|19799.2|19794.2|19800.7|19795.7|19831.7|19826.7|19775.7|19770.7|2006
1683770100000|2023-05-11 01:55:00|19799.2|19794.2|19787.7|19782.7|19859.7|19854.7|19778.2|19773.2|2756
1683770400000|2023-05-11 02:00:00|19785.7|19780.7|19773.7|19768.7|19808.2|19803.2|19740.7|19735.7|2731
1683770700000|2023-05-11 02:05:00|19774.2|19769.2|19790.7|19785.7|19796.7|19791.7|19745.7|19740.7|1675
1683771000000|2023-05-11 02:10:00|19790.2|19785.2|19814.7|19809.7|19818.7|19813.7|19772.2|19767.2|1978
1683771300000|2023-05-11 02:15:00|19814.2|19809.2|19763.7|19758.7|19829.2|19824.2|19755.7|19750.7|1879
1683771600000|2023-05-11 02:20:00|19765.7|19760.7|19756.2|19751.2|19783.7|19778.7|19750.7|19745.7|1305
1683771900000|2023-05-11 02:25:00|19755.7|19750.7|19718.7|19713.7|19765.7|19760.7|19716.2|19711.2|1863
1683772200000|2023-05-11 02:30:00|19719.2|19714.2|19742.7|19737.7|19752.7|19747.7|19705.2|19700.2|1973
1683772500000|2023-05-11 02:35:00|19743.2|19738.2|19748.7|19743.7|19757.2|19752.2|19725.7|19720.7|1073
1683772800000|2023-05-11 02:40:00|19749.2|19744.2|19736.2|19731.2|19762.7|19757.7|19721.7|19716.7|1114
1683773100000|2023-05-11 02:45:00|19735.7|19730.7|19752.7|19747.7|19754.2|19749.2|19715.2|19710.2|1137
1683773400000|2023-05-11 02:50:00|19751.7|19746.7|19756.7|19751.7|19762.7|19757.7|19726.7|19721.7|851
1683773700000|2023-05-11 02:55:00|19756.2|19751.2|19758.2|19753.2|19767.7|19762.7|19741.7|19736.7|796
1683774000000|2023-05-11 03:00:00|19757.7|19752.7|19779.7|19774.7|19785.7|19780.7|19749.2|19744.2|1325
1683774300000|2023-05-11 03:05:00|19780.2|19775.2|19786.7|19781.7|19797.2|19792.2|19773.2|19768.2|965
1683774600000|2023-05-11 03:10:00|19786.2|19781.2|19764.2|19759.2|19792.2|19787.2|19752.2|19747.2|938
1683774900000|2023-05-11 03:15:00|19763.7|19758.7|19735.2|19730.2|19767.7|19762.7|19729.7|19724.7|949
1683775200000|2023-05-11 03:20:00|19734.7|19729.7|19741.2|19736.2|19743.2|19738.2|19724.2|19719.2|928
1683775500000|2023-05-11 03:25:00|19742.7|19737.7|19740.7|19735.7|19745.7|19740.7|19721.7|19716.7|716
1683775800000|2023-05-11 03:30:00|19740.2|19735.2|19723.7|19718.7|19746.7|19741.7|19712.7|19707.7|685
1683776100000|2023-05-11 03:35:00|19724.2|19719.2|19724.2|19719.2|19727.2|19722.2|19702.2|19697.2|821
1683776400000|2023-05-11 03:40:00|19724.7|19719.7|19728.7|19723.7|19736.7|19731.7|19720.2|19715.2|385
1683776700000|2023-05-11 03:45:00|19727.7|19722.7|19730.7|19725.7|19737.2|19732.2|19716.7|19711.7|366
1683777000000|2023-05-11 03:50:00|19731.2|19726.2|19730.2|19725.2|19736.7|19731.7|19720.2|19715.2|254
1683777300000|2023-05-11 03:55:00|19729.7|19724.7|19726.7|19721.7|19731.7|19726.7|19717.7|19712.7|318
1683777600000|2023-05-11 04:00:00|19738.9|19708.9|19739.3|19709.3|19739.6|19709.6|19737.5|19707.5|0
1683777900000|2023-05-11 04:05:00|19738.6|19708.6|19738.6|19708.6|19739.3|19709.3|19737.2|19707.2|0
1683778200000|2023-05-11 04:10:00|19737.9|19707.9|19740.8|19710.8|19740.8|19710.8|19737.9|19707.9|0
1683778500000|2023-05-11 04:15:00|19741.5|19711.5|19742.5|19712.5|19742.5|19712.5|19740.8|19710.8|0
1683778800000|2023-05-11 04:20:00|19741.8|19711.8|19742.5|19712.5|19743.2|19713.2|19741.1|19711.1|0
1683779100000|2023-05-11 04:25:00|19742.2|19712.2|19741.8|19711.8|19742.5|19712.5|19741.1|19711.1|0
1683779400000|2023-05-11 04:30:00|19742.5|19712.5|19744.2|19714.2|19744.2|19714.2|19742.5|19712.5|0
1683779700000|2023-05-11 04:35:00|19744.4|19714.4|19744.5|19714.5|19744.9|19714.9|19743.1|19713.1|0
1683780000000|2023-05-11 04:40:00|19743.8|19713.8|19745|19715|19745|19715|19743.8|19713.8|0
1683780300000|2023-05-11 04:45:00|19744.3|19714.3|19743|19713|19745.4|19715.4|19743|19713|0
1683780600000|2023-05-11 04:50:00|19743.7|19713.7|19742.6|19712.6|19744.3|19714.3|19742.6|19712.6|0
1683780900000|2023-05-11 04:55:00|19741.9|19711.9|19741.9|19711.9|19742.6|19712.6|19741.2|19711.2|3
1683781200000|2023-05-11 05:00:00|19742.1|19712.1|19698.2|19693.2|19742.1|19724.7|19688.2|19683.2|1431
1683781500000|2023-05-11 05:05:00|19698.7|19693.7|19683.2|19678.2|19714.2|19709.2|19682.2|19677.2|950
1683781800000|2023-05-11 05:10:00|19682.7|19677.7|19653.7|19648.7|19682.7|19677.7|19634.7|19629.7|2160
1683782100000|2023-05-11 05:15:00|19655.7|19650.7|19673.7|19668.7|19681.2|19676.2|19648.2|19643.2|1082
1683782400000|2023-05-11 05:20:00|19674.2|19669.2|19670.7|19665.7|19686.7|19681.7|19652.7|19647.7|955
1683782700000|2023-05-11 05:25:00|19671.2|19666.2|19679.7|19674.7|19695.7|19690.7|19658.7|19653.7|953
1683783000000|2023-05-11 05:30:00|19680.7|19675.7|19672.7|19667.7|19686.2|19681.2|19654.2|19649.2|586
1683783300000|2023-05-11 05:35:00|19672.2|19667.2|19678.7|19673.7|19681.7|19676.7|19649.7|19644.7|668
1683783600000|2023-05-11 05:40:00|19677.2|19672.2|19677.7|19672.7|19691.2|19686.2|19665.2|19660.2|793
1683783900000|2023-05-11 05:45:00|19678.2|19673.2|19712.7|19707.7|19720.7|19715.7|19677.7|19672.7|1327
1683784200000|2023-05-11 05:50:00|19714.2|19709.2|19684.2|19679.2|19714.2|19709.2|19680.7|19675.7|734
1683784500000|2023-05-11 05:55:00|19683.7|19678.7|19670.7|19665.7|19684.2|19679.2|19658.7|19653.7|682
1683784800000|2023-05-11 06:00:00|19668.7|19663.7|19646.2|19641.2|19673.7|19668.7|19641.2|19636.2|1060
1683785100000|2023-05-11 06:05:00|19646.7|19641.7|19624.2|19619.2|19647.2|19642.2|19621.7|19616.7|1568
1683785400000|2023-05-11 06:10:00|19622.7|19617.7|19630.7|19625.7|19639.7|19634.7|19594.7|19589.7|2017
1683785700000|2023-05-11 06:15:00|19630.2|19625.2|19612.2|19607.2|19637.7|19632.7|19608.2|19603.2|953
1683786000000|2023-05-11 06:20:00|19612.7|19607.7|19618.7|19613.7|19623.7|19618.7|19601.7|19596.7|775
1683786300000|2023-05-11 06:25:00|19619.2|19614.2|19647.7|19642.7|19650.7|19645.7|19615.7|19610.7|786
1683786600000|2023-05-11 06:30:00|19647.2|19642.2|19600.2|19595.2|19652.2|19647.2|19596.7|19591.7|1488
1683786900000|2023-05-11 06:35:00|19599.7|19594.7|19609.7|19604.7|19615.2|19610.2|19590.7|19585.7|930
1683787200000|2023-05-11 06:40:00|19609.2|19604.2|19608.2|19603.2|19610.7|19605.7|19584.2|19579.2|1153
1683787500000|2023-05-11 06:45:00|19608.7|19603.7|19573.7|19568.7|19615.2|19610.2|19572.7|19567.7|1094
1683787800000|2023-05-11 06:50:00|19574.7|19569.7|19577.7|19572.7|19588.7|19583.7|19560.2|19555.2|1688
1683788100000|2023-05-11 06:55:00|19578.2|19573.2|19595.7|19590.7|19601.7|19596.7|19577.7|19572.7|1043
1683788400000|2023-05-11 07:00:00|19595.2|19590.2|19619.2|19614.2|19621.2|19616.2|19592.2|19587.2|1252
1683788700000|2023-05-11 07:05:00|19619.7|19614.7|19625.7|19620.7|19634.2|19629.2|19615.7|19610.7|1014
1683789000000|2023-05-11 07:10:00|19626.2|19621.2|19643.7|19638.7|19659.2|19654.2|19625.7|19620.7|1450
1683789300000|2023-05-11 07:15:00|19644.2|19639.2|19670.7|19665.7|19687.7|19682.7|19644.2|19639.2|1881
1683789600000|2023-05-11 07:20:00|19671.7|19666.7|19676.7|19671.7|19683.7|19678.7|19662.2|19657.2|1245
1683789900000|2023-05-11 07:25:00|19674.2|19669.2|19704.7|19699.7|19707.7|19702.7|19672.7|19667.7|1403
1683790200000|2023-05-11 07:30:00|19704.2|19699.2|19736.7|19731.7|19763.7|19758.7|19690.2|19685.2|2914
1683790500000|2023-05-11 07:35:00|19737.2|19732.2|19739.2|19734.2|19746.7|19741.7|19714.2|19709.2|1428
1683790800000|2023-05-11 07:40:00|19741.7|19736.7|19722.7|19717.7|19748.7|19743.7|19720.2|19715.2|789
1683791100000|2023-05-11 07:45:00|19722.2|19717.2|19745.7|19740.7|19750.2|19745.2|19718.2|19713.2|812
1683791400000|2023-05-11 07:50:00|19745.2|19740.2|19733.7|19728.7|19756.7|19751.7|19733.7|19728.7|1097
1683791700000|2023-05-11 07:55:00|19731.7|19726.7|19748.7|19743.7|19749.7|19744.7|19730.2|19725.2|786
1683792000000|2023-05-11 08:00:00|19747.2|19742.2|19726.2|19721.2|19757.7|19752.7|19718.2|19713.2|1809
1683792300000|2023-05-11 08:05:00|19725.7|19720.7|19738.7|19733.7|19740.7|19735.7|19720.7|19715.7|1166
1683792600000|2023-05-11 08:10:00|19737.7|19732.7|19752.2|19747.2|19756.2|19751.2|19734.2|19729.2|1352
1683792900000|2023-05-11 08:15:00|19755.2|19750.2|19751.7|19746.7|19758.2|19753.2|19748.7|19743.7|593
1683793200000|2023-05-11 08:20:00|19750.7|19745.7|19751.7|19746.7|19759.2|19754.2|19740.2|19735.2|508
1683793500000|2023-05-11 08:25:00|19751.2|19746.2|19747.7|19742.7|19752.7|19747.7|19743.7|19738.7|1008
1683793800000|2023-05-11 08:30:00|19758.4|19728.4|19759.8|19729.8|19762.2|19732.2|19756.3|19726.3|1
1683794100000|2023-05-11 08:35:00|19759.1|19729.1|19752.1|19722.1|19759.1|19729.1|19748.6|19718.6|0
1683794400000|2023-05-11 08:40:00|19751.4|19721.4|19745.2|19715.2|19754.2|19724.2|19745.2|19715.2|0
1683794700000|2023-05-11 08:45:00|19744.9|19714.9|19747.7|19717.7|19747.7|19717.7|19744.8|19714.8|0
1683795000000|2023-05-11 08:50:00|19747.4|19717.4|19761.3|19731.3|19762.3|19732.3|19745.3|19715.3|0
1683795300000|2023-05-11 08:55:00|19762|19732|19762.7|19732.7|19765.1|19735.1|19757.8|19727.8|0
1683795600000|2023-05-11 09:00:00|19763|19733|19766.7|19736.7|19767.4|19737.4|19762.3|19732.3|0
1683795900000|2023-05-11 09:05:00|19766.3|19736.3|19760.4|19730.4|19766.3|19736.3|19760.4|19730.4|0
1683796200000|2023-05-11 09:10:00|19760.7|19730.7|19761.3|19731.3|19762.7|19732.7|19758.2|19728.2|0
1683796500000|2023-05-11 09:15:00|19743.2|19735.2|19741.2|19733.2|19747.7|19739.7|19739.7|19731.7|142
1683796800000|2023-05-11 09:20:00|19743.2|19735.2|19770.2|19762.2|19777.2|19769.2|19742.2|19734.2|243
1683797100000|2023-05-11 09:25:00|19770.7|19762.7|19767.7|19759.7|19787.7|19779.7|19767.2|19759.2|267
1683797400000|2023-05-11 09:30:00|19768.2|19760.2|19789.7|19781.7|19789.7|19781.7|19767.2|19759.2|171
1683797700000|2023-05-11 09:35:00|19792.7|19784.7|19785.7|19777.7|19793.2|19785.2|19781.7|19773.7|111
1683798000000|2023-05-11 09:40:00|19784.2|19776.2|19783.7|19775.7|19785.2|19777.2|19779.7|19771.7|60
1683798300000|2023-05-11 09:45:00|19784.2|19776.2|19816.2|19808.2|19825.2|19817.2|19782.2|19774.2|732
1683798600000|2023-05-11 09:50:00|19816.7|19808.7|19813.7|19805.7|19826.2|19818.2|19811.7|19803.7|172
1683798900000|2023-05-11 09:55:00|19814.2|19806.2|19792.7|19784.7|19820.7|19812.7|19789.7|19781.7|192
1683799200000|2023-05-11 10:00:00|19792.2|19784.2|19797.2|19789.2|19800.7|19792.7|19786.7|19778.7|104
1683799500000|2023-05-11 10:05:00|19797.7|19789.7|19801.2|19793.2|19808.2|19800.2|19796.7|19788.7|64
1683799800000|2023-05-11 10:10:00|19800.7|19792.7|19779.2|19771.2|19802.7|19794.7|19777.2|19769.2|153
1683800100000|2023-05-11 10:15:00|19779.7|19771.7|19775.2|19767.2|19782.7|19774.7|19774.7|19766.7|61
1683800400000|2023-05-11 10:20:00|19775.7|19767.7|19782.2|19774.2|19788.2|19780.2|19775.7|19767.7|64
1683800700000|2023-05-11 10:25:00|19782.7|19774.7|19780.2|19772.2|19787.7|19779.7|19780.2|19772.2|31
1683801000000|2023-05-11 10:30:00|19780.7|19772.7|19780.7|19772.7|19784.7|19776.7|19780.2|19772.2|22
1683801300000|2023-05-11 10:35:00|19781.2|19773.2|19778.2|19770.2|19783.7|19775.7|19778.2|19770.2|30
1683801600000|2023-05-11 10:40:00|19778.7|19770.7|19770.7|19762.7|19780.2|19772.2|19768.2|19760.2|43
1683801900000|2023-05-11 10:45:00|19771.2|19763.2|19765.2|19757.2|19772.2|19764.2|19763.7|19755.7|90
1683802200000|2023-05-11 10:50:00|19766.7|19758.7|19772.2|19764.2|19778.2|19770.2|19765.7|19757.7|161
1683802500000|2023-05-11 10:55:00|19771.2|19763.2|19762.7|19754.7|19772.2|19764.2|19760.7|19752.7|87
1683802800000|2023-05-11 11:00:00|19763.2|19755.2|19763.2|19755.2|19765.2|19757.2|19756.2|19748.2|63
1683803100000|2023-05-11 11:05:00|19763.7|19755.7|19763.7|19755.7|19768.2|19760.2|19758.7|19750.7|44
1683803400000|2023-05-11 11:10:00|19764.2|19756.2|19755.2|19747.2|19767.7|19759.7|19753.7|19745.7|62
1683803700000|2023-05-11 11:15:00|19754.7|19746.7|19740.7|19732.7|19756.7|19748.7|19739.7|19731.7|113
1683804000000|2023-05-11 11:20:00|19740.2|19732.2|19739.2|19731.2|19748.7|19740.7|19734.7|19726.7|111
1683804300000|2023-05-11 11:25:00|19739.7|19731.7|19757.7|19749.7|19758.7|19750.7|19739.7|19731.7|83
1683804600000|2023-05-11 11:30:00|19757.2|19749.2|19765.7|19757.7|19768.2|19760.2|19756.7|19748.7|95
1683804900000|2023-05-11 11:35:00|19766.7|19758.7|19758.7|19750.7|19769.2|19761.2|19750.7|19742.7|102
1683805200000|2023-05-11 11:40:00|19758.2|19750.2|19744.2|19736.2|19758.7|19750.7|19743.7|19735.7|38
1683805500000|2023-05-11 11:45:00|19744.7|19736.7|19749.2|19741.2|19750.2|19742.2|19742.7|19734.7|68
1683805800000|2023-05-11 11:50:00|19749.7|19741.7|19755.2|19747.2|19756.7|19748.7|19746.2|19738.2|39
1683806100000|2023-05-11 11:55:00|19755.7|19747.7|19755.2|19747.2|19757.2|19749.2|19752.2|19744.2|24
1683806400000|2023-05-11 12:00:00|19755.7|19747.7|19755.2|19747.2|19757.7|19749.7|19753.2|19745.2|53
1683806700000|2023-05-11 12:05:00|19754.7|19746.7|19757.7|19749.7|19757.7|19749.7|19748.2|19740.2|43
1683807000000|2023-05-11 12:10:00|19759.2|19751.2|19754.2|19746.2|19759.7|19751.7|19753.2|19745.2|52
1683807300000|2023-05-11 12:15:00|19753.7|19745.7|19769.7|19761.7|19774.7|19766.7|19750.7|19742.7|104
1683807600000|2023-05-11 12:20:00|19769.2|19761.2|19765.7|19757.7|19774.7|19766.7|19764.7|19756.7|36
1683807900000|2023-05-11 12:25:00|19766.2|19758.2|19761.7|19753.7|19772.7|19764.7|19759.2|19751.2|37
1683808200000|2023-05-11 12:30:00|19762.7|19754.7|19763.7|19755.7|19782.2|19774.2|19762.7|19754.7|79
1683808500000|2023-05-11 12:35:00|19763.2|19755.2|19762.7|19754.7|19764.7|19756.7|19753.2|19745.2|61
1683808800000|2023-05-11 12:40:00|19763.2|19755.2|19742.2|19734.2|19764.2|19756.2|19741.2|19733.2|62
1683809100000|2023-05-11 12:45:00|19741.7|19733.7|19749.2|19741.2|19751.2|19743.2|19730.7|19722.7|251
1683809400000|2023-05-11 12:50:00|19748.7|19740.7|19752.7|19744.7|19756.2|19748.2|19746.2|19738.2|78
1683809700000|2023-05-11 12:55:00|19752.2|19744.2|19734.7|19726.7|19752.7|19744.7|19732.7|19724.7|69
1683810000000|2023-05-11 13:00:00|19735.2|19727.2|19714.7|19706.7|19735.2|19727.2|19710.2|19702.2|297
1683810300000|2023-05-11 13:05:00|19715.7|19707.7|19699.7|19691.7|19715.7|19707.7|19694.7|19686.7|307
1683810600000|2023-05-11 13:10:00|19699.2|19691.2|19705.2|19697.2|19708.2|19700.2|19697.7|19689.7|126
1683810900000|2023-05-11 13:15:00|19704.7|19696.7|19711.2|19703.2|19713.7|19705.7|19697.2|19689.2|134
1683811200000|2023-05-11 13:20:00|19711.7|19703.7|19707.7|19699.7|19712.7|19704.7|19698.7|19690.7|118
1683811500000|2023-05-11 13:25:00|19708.2|19700.2|19706.7|19698.7|19712.2|19704.2|19701.2|19693.2|165
1683811800000|2023-05-11 13:30:00|19707.2|19699.2|19706.2|19698.2|19714.2|19706.2|19675.2|19667.2|569
1683812100000|2023-05-11 13:35:00|19705.7|19697.7|19744.7|19736.7|19755.7|19747.7|19701.7|19693.7|855
1683812400000|2023-05-11 13:40:00|19745.2|19737.2|19738.2|19730.2|19773.7|19765.7|19727.2|19719.2|564
1683812700000|2023-05-11 13:45:00|19739.7|19731.7|19726.7|19718.7|19779.2|19771.2|19723.7|19715.7|768
1683813000000|2023-05-11 13:50:00|19726.2|19718.2|19727.7|19719.7|19741.7|19733.7|19706.7|19698.7|377
1683813300000|2023-05-11 13:55:00|19727.2|19719.2|19719.7|19711.7|19750.2|19742.2|19714.7|19706.7|309
1683813600000|2023-05-11 14:00:00|19719.2|19711.2|19697.7|19689.7|19726.2|19718.2|19696.2|19688.2|320
1683813900000|2023-05-11 14:05:00|19697.2|19689.2|19690.7|19682.7|19704.7|19696.7|19674.7|19666.7|429
1683814200000|2023-05-11 14:10:00|19691.2|19683.2|19698.7|19690.7|19700.2|19692.2|19678.2|19670.2|177
1683814500000|2023-05-11 14:15:00|19698.2|19690.2|19689.2|19681.2|19699.7|19691.7|19684.7|19676.7|181
1683814800000|2023-05-11 14:20:00|19688.7|19680.7|19697.7|19689.7|19698.7|19690.7|19679.7|19671.7|189
1683815100000|2023-05-11 14:25:00|19697.2|19689.2|19712.7|19704.7|19718.2|19710.2|19695.7|19687.7|242
1683815400000|2023-05-11 14:30:00|19709.7|19701.7|19735.2|19727.2|19737.7|19729.7|19705.2|19697.2|419
1683815700000|2023-05-11 14:35:00|19734.7|19726.7|19726.2|19718.2|19742.7|19734.7|19722.7|19714.7|384
1683816000000|2023-05-11 14:40:00|19726.7|19718.7|19707.7|19699.7|19728.7|19720.7|19695.2|19687.2|241
1683816300000|2023-05-11 14:45:00|19707.2|19699.2|19717.2|19709.2|19727.2|19719.2|19703.7|19695.7|264
1683816600000|2023-05-11 14:50:00|19718.7|19710.7|19719.7|19711.7|19723.7|19715.7|19704.2|19696.2|261
1683816900000|2023-05-11 14:55:00|19720.2|19712.2|19708.7|19700.7|19722.2|19714.2|19703.2|19695.2|209
1683817200000|2023-05-11 15:00:00|19709.7|19701.7|19722.2|19714.2|19722.7|19714.7|19703.2|19695.2|147
1683817500000|2023-05-11 15:05:00|19721.7|19713.7|19714.7|19706.7|19726.7|19718.7|19709.2|19701.2|159
1683817800000|2023-05-11 15:10:00|19714.2|19706.2|19720.2|19712.2|19721.7|19713.7|19711.2|19703.2|79
1683818100000|2023-05-11 15:15:00|19719.7|19711.7|19710.2|19702.2|19730.7|19722.7|19709.7|19701.7|189
1683818400000|2023-05-11 15:20:00|19710.7|19702.7|19717.2|19709.2|19723.7|19715.7|19704.7|19696.7|193
1683818700000|2023-05-11 15:25:00|19717.7|19709.7|19714.2|19706.2|19720.7|19712.7|19709.7|19701.7|139
1683819000000|2023-05-11 15:30:00|19713.7|19705.7|19712.7|19704.7|19724.2|19716.2|19708.2|19700.2|130
1683819300000|2023-05-11 15:35:00|19713.2|19705.2|19725.2|19717.2|19726.2|19718.2|19709.7|19701.7|106
1683819600000|2023-05-11 15:40:00|19725.7|19717.7|19743.2|19735.2|19745.2|19737.2|19725.2|19717.2|223
1683819900000|2023-05-11 15:45:00|19742.7|19734.7|19753.7|19745.7|19756.7|19748.7|19741.7|19733.7|115
1683820200000|2023-05-11 15:50:00|19754.2|19746.2|19757.2|19749.2|19758.7|19750.7|19750.7|19742.7|112
1683820500000|2023-05-11 15:55:00|19757.7|19749.7|19763.7|19755.7|19767.2|19759.2|19751.7|19743.7|101
1683820800000|2023-05-11 16:00:00|19764.2|19756.2|19745.2|19737.2|19764.2|19756.2|19745.2|19737.2|80
1683821100000|2023-05-11 16:05:00|19745.7|19737.7|19748.2|19740.2|19753.2|19745.2|19743.2|19735.2|52
1683821400000|2023-05-11 16:10:00|19747.7|19739.7|19748.2|19740.2|19750.2|19742.2|19736.7|19728.7|37
1683821700000|2023-05-11 16:15:00|19748.7|19740.7|19765.2|19757.2|19767.2|19759.2|19740.2|19732.2|140
1683822000000|2023-05-11 16:20:00|19765.7|19757.7|19772.7|19764.7|19776.2|19768.2|19762.2|19754.2|109
1683822300000|2023-05-11 16:25:00|19773.2|19765.2|19767.7|19759.7|19775.7|19767.7|19762.2|19754.2|128
1683822600000|2023-05-11 16:30:00|19768.2|19760.2|19780.2|19772.2|19781.2|19773.2|19766.2|19758.2|92
1683822900000|2023-05-11 16:35:00|19779.7|19771.7|19784.7|19776.7|19788.7|19780.7|19779.2|19771.2|100
1683823200000|2023-05-11 16:40:00|19785.2|19777.2|19800.2|19792.2|19808.2|19800.2|19784.7|19776.7|193
1683823500000|2023-05-11 16:45:00|19800.7|19792.7|19797.7|19789.7|19800.7|19792.7|19792.7|19784.7|69
1683823800000|2023-05-11 16:50:00|19797.2|19789.2|19807.2|19799.2|19810.7|19802.7|19794.7|19786.7|50
1683824100000|2023-05-11 16:55:00|19806.7|19798.7|19809.7|19801.7|19815.7|19807.7|19799.2|19791.2|107
1683824400000|2023-05-11 17:00:00|19810.7|19802.7|19815.7|19807.7|19816.2|19808.2|19807.2|19799.2|90
1683824700000|2023-05-11 17:05:00|19816.2|19808.2|19827.7|19819.7|19828.2|19820.2|19809.2|19801.2|191
1683825000000|2023-05-11 17:10:00|19827.2|19819.2|19834.2|19826.2|19835.7|19827.7|19826.7|19818.7|109
1683825300000|2023-05-11 17:15:00|19834.7|19826.7|19849.2|19841.2|19853.2|19845.2|19832.7|19824.7|225
1683825600000|2023-05-11 17:20:00|19848.7|19840.7|19831.7|19823.7|19855.2|19847.2|19827.2|19819.2|178
1683825900000|2023-05-11 17:25:00|19831.2|19823.2|19826.7|19818.7|19832.7|19824.7|19823.7|19815.7|141
1683826200000|2023-05-11 17:30:00|19826.2|19818.2|19840.2|19832.2|19841.2|19833.2|19822.2|19814.2|118
1683826500000|2023-05-11 17:35:00|19839.7|19831.7|19851.7|19843.7|19852.2|19844.2|19839.2|19831.2|104
1683826800000|2023-05-11 17:40:00|19851.2|19843.2|19837.2|19829.2|19852.2|19844.2|19837.2|19829.2|51
1683827100000|2023-05-11 17:45:00|19837.7|19829.7|19814.7|19806.7|19839.7|19831.7|19811.7|19803.7|132
1683827400000|2023-05-11 17:50:00|19814.2|19806.2|19825.2|19817.2|19827.2|19819.2|19808.2|19800.2|113
1683827700000|2023-05-11 17:55:00|19824.7|19816.7|19843.7|19835.7|19844.7|19836.7|19821.7|19813.7|51
1683828000000|2023-05-11 18:00:00|19843.2|19835.2|19848.2|19840.2|19850.2|19842.2|19833.7|19825.7|46
1683828300000|2023-05-11 18:05:00|19848.7|19840.7|19861.7|19853.7|19862.7|19854.7|19845.2|19837.2|80
1683828600000|2023-05-11 18:10:00|19862.2|19854.2|19864.2|19856.2|19864.2|19856.2|19856.7|19848.7|76
1683828900000|2023-05-11 18:15:00|19863.7|19855.7|19841.2|19833.2|19864.2|19856.2|19837.7|19829.7|98
1683829200000|2023-05-11 18:20:00|19840.7|19832.7|19848.7|19840.7|19855.2|19847.2|19835.7|19827.7|82
1683829500000|2023-05-11 18:25:00|19849.2|19841.2|19850.7|19842.7|19853.2|19845.2|19843.2|19835.2|48
1683829800000|2023-05-11 18:30:00|19851.2|19843.2|19864.7|19856.7|19864.7|19856.7|19849.7|19841.7|68
1683830100000|2023-05-11 18:35:00|19865.2|19857.2|19877.2|19869.2|19877.7|19869.7|19865.2|19857.2|91
1683830400000|2023-05-11 18:40:00|19877.7|19869.7|19883.7|19875.7|19885.2|19877.2|19875.7|19867.7|96
1683830700000|2023-05-11 18:45:00|19884.2|19876.2|19875.2|19867.2|19884.7|19876.7|19868.7|19860.7|96
1683831000000|2023-05-11 18:50:00|19874.7|19866.7|19874.2|19866.2|19875.2|19867.2|19869.2|19861.2|55
1683831300000|2023-05-11 18:55:00|19873.7|19865.7|19889.1|19859.1|19889.1|19878.2|19871.2|19859|135
1683831600000|2023-05-11 19:00:00|19888.9|19858.9|19885.5|19855.5|19896.7|19866.7|19885.2|19855.2|0
1683831900000|2023-05-11 19:05:00|19885.3|19855.3|19884|19854|19885.3|19855.3|19879|19849|0
1683832200000|2023-05-11 19:10:00|19884.1|19854.1|19879.6|19849.6|19884.3|19854.3|19879.4|19849.4|0
1683832500000|2023-05-11 19:15:00|19879.4|19849.4|19868.9|19838.9|19879.4|19849.4|19868.1|19838.1|0
1683832800000|2023-05-11 19:20:00|19868.7|19838.7|19878.7|19848.7|19881.8|19851.8|19865.3|19835.3|0
1683833100000|2023-05-11 19:25:00|19878.5|19848.5|19870.8|19840.8|19878.5|19848.5|19870.8|19840.8|0
1683833400000|2023-05-11 19:30:00|19870.6|19840.6|19873.9|19843.9|19874.2|19844.2|19858.6|19828.6|0
1683833700000|2023-05-11 19:35:00|19876.5|19846.5|19881.1|19851.1|19884.8|19854.8|19875.8|19845.8|0
1683834000000|2023-05-11 19:40:00|19880.9|19850.9|19882.3|19852.3|19882.7|19852.7|19869.9|19839.9|0
1683834300000|2023-05-11 19:45:00|19882.1|19852.1|19880.9|19850.9|19888.7|19858.7|19877.3|19847.3|0
1683834600000|2023-05-11 19:50:00|19879.8|19849.8|19874.1|19844.1|19881.7|19851.7|19869.6|19839.6|0
1683834900000|2023-05-11 19:55:00|19874.3|19844.3|19888|19858|19897|19867|19874.1|19844.1|0
1683835200000|2023-05-11 20:00:00|19887.3|19857.3|19899.5|19869.5|19900.9|19870.9|19883.9|19853.9|0
1683835500000|2023-05-11 20:05:00|19898.8|19868.8|19902.3|19872.3|19904.4|19874.4|19898.4|19868.4|0
1683835800000|2023-05-11 20:10:00|19901.6|19871.6|19892.5|19862.5|19901.6|19871.6|19886.3|19856.3|0
1683836100000|2023-05-11 20:15:00|19891.8|19861.8|19887.3|19857.3|19894|19864|19887.3|19857.3|0
1683836400000|2023-05-11 20:20:00|19886.6|19856.6|19881.5|19851.5|19886.6|19856.6|19878.3|19848.3|0
1683836700000|2023-05-11 20:25:00|19881.8|19851.8|19881.4|19851.4|19883|19853|19878|19848|0
1683837000000|2023-05-11 20:30:00|19882.1|19852.1|19882.6|19852.6|19882.6|19852.6|19879.4|19849.4|0
1683837300000|2023-05-11 20:35:00|19882.9|19852.9|19882.6|19852.6|19884.2|19854.2|19882.6|19852.6|0
1683837600000|2023-05-11 20:40:00|19882.5|19852.5|19880.2|19850.2|19882.6|19852.6|19880.2|19850.2|0
1683837900000|2023-05-11 20:45:00|19879.8|19849.8|19880.3|19850.3|19880.3|19850.3|19877.9|19847.9|0
1683838200000|2023-05-11 20:50:00|19880|19850|19878.4|19848.4|19880|19850|19877.7|19847.7|0
1683838500000|2023-05-11 20:55:00|19877.6|19847.6|19882.4|19852.4|19883.3|19853.3|19877.4|19847.4|0
1683838800000|2023-05-11 21:00:00|19882.5|19852.5|19878.7|19848.7|19882.5|19852.5|19878.3|19848.3|0
1683839100000|2023-05-11 21:05:00|19878.5|19848.5|19879|19849|19879|19849|19877.8|19847.8|0
1683839400000|2023-05-11 21:10:00|19878.2|19848.2|19877.9|19847.9|19878.3|19848.3|19877.6|19847.6|0
1683839700000|2023-05-11 21:15:00|19878.1|19848.1|19877.1|19847.1|19878.3|19848.3|19877|19847|0
1683840000000|2023-05-11 21:20:00|19877.3|19847.3|19877.1|19847.1|19879.2|19849.2|19877|19847|0
1683840300000|2023-05-11 21:25:00|19877.3|19847.3|19880.8|19850.8|19880.8|19850.8|19876.8|19846.8|0
1683840600000|2023-05-11 21:30:00|19880.4|19850.4|19878.4|19848.4|19880.9|19850.9|19878.3|19848.3|0
1683840900000|2023-05-11 21:35:00|19878.3|19848.3|19879.4|19849.4|19879.6|19849.6|19878.3|19848.3|0
1683841200000|2023-05-11 21:40:00|19879.5|19849.5|19879.9|19849.9|19879.9|19849.9|19879.5|19849.5|0
1683841500000|2023-05-11 21:45:00|19880.1|19850.1|19880.1|19850.1|19880.1|19850.1|19880.1|19850.1|0
1683841800000|2023-05-11 21:50:00|19879.3|19849.3|19879.5|19849.5|19880.1|19850.1|19879.2|19849.2|0
1683842100000|2023-05-11 21:55:00|19879.6|19849.6|19875.9|19845.9|19879.6|19849.6|19875.3|19845.3|0
1683842400000|2023-05-11 22:00:00|19875.4|19845.4|19877.8|19847.8|19879|19849|19874.3|19844.3|0
1683842700000|2023-05-11 22:05:00|19878.5|19848.5|19884.6|19854.6|19888.1|19858.1|19877.8|19847.8|0
1683843000000|2023-05-11 22:10:00|19885.3|19855.3|19883|19853|19885.8|19855.8|19882.2|19852.2|0
1683843300000|2023-05-11 22:15:00|19882.3|19852.3|19883.1|19853.1|19883.1|19853.1|19882.2|19852.2|0
1683843600000|2023-05-11 22:20:00|19882.2|19852.2|19883.4|19853.4|19885.5|19855.5|19882.2|19852.2|0
1683843900000|2023-05-11 22:25:00|19882.7|19852.7|19882.4|19852.4|19883.6|19853.6|19881.1|19851.1|0
1683844200000|2023-05-11 22:30:00|19882|19852|19882.2|19852.2|19882.8|19852.8|19881.4|19851.4|0
1683844500000|2023-05-11 22:35:00|19882.9|19852.9|19880.7|19850.7|19883.1|19853.1|19879.9|19849.9|0
1683844800000|2023-05-11 22:40:00|19881.5|19851.5|19880.9|19850.9|19883.1|19853.1|19880.9|19850.9|0
1683845100000|2023-05-11 22:45:00|19880.1|19850.1|19880.1|19850.1|19880.1|19850.1|19879.3|19849.3|0
1683845400000|2023-05-11 22:50:00|19879.4|19849.4|19879.2|19849.2|19880.1|19850.1|19878.4|19848.4|0
1683845700000|2023-05-11 22:55:00|19879.9|19849.9|19881.2|19851.2|19882|19852|19879.9|19849.9|0
1683846000000|2023-05-11 23:00:00|19881.9|19851.9|19880.4|19850.4|19882|19852|19880.4|19850.4|0
1683846300000|2023-05-11 23:05:00|19879.7|19849.7|19879.6|19849.6|19880.4|19850.4|19879.6|19849.6|0
1683846600000|2023-05-11 23:10:00|19879.7|19849.7|19878.9|19848.9|19879.7|19849.7|19878.1|19848.1|0
1683846900000|2023-05-11 23:15:00|19879.2|19849.2|19879.7|19849.7|19879.7|19849.7|19878.9|19848.9|0
1683847200000|2023-05-11 23:20:00|19879.3|19849.3|19878.9|19848.9|19879.7|19849.7|19878.9|19848.9|0
1683847500000|2023-05-11 23:25:00|19879.2|19849.2|19880|19850|19880.8|19850.8|19878.7|19848.7|0
1683847800000|2023-05-11 23:30:00|19880.7|19850.7|19879.5|19849.5|19880.8|19850.8|19879.5|19849.5|0
1683848100000|2023-05-11 23:35:00|19878.8|19848.8|19877.8|19847.8|19879.5|19849.5|19876.3|19846.3|0
1683848400000|2023-05-11 23:40:00|19878.5|19848.5|19877.7|19847.7|19880.1|19850.1|19877.7|19847.7|0
1683848700000|2023-05-11 23:45:00|19878.4|19848.4|19881.6|19851.6|19881.6|19851.6|19878.4|19848.4|0
1683849000000|2023-05-11 23:50:00|19881.2|19851.2|19880|19850|19882.4|19852.4|19879.2|19849.2|0
1683849300000|2023-05-11 23:55:00|19879.3|19849.3|19872|19842|19879.3|19849.3|19872|19842|0
1683849600000|2023-05-12 00:00:00|19871.3|19841.3|19891.8|19861.8|19892.7|19862.7|19871.2|19841.2|0
1683849900000|2023-05-12 00:05:00|19892.2|19862.2|19891.2|19861.2|19894.2|19864.2|19891.2|19861.2|0
1683850200000|2023-05-12 00:10:00|19891.1|19861.1|19895.7|19865.7|19898.9|19868.9|19885.5|19855.5|0
1683850500000|2023-05-12 00:15:00|19896.4|19866.4|19894|19864|19900.9|19870.9|19891.7|19861.7|0
1683850800000|2023-05-12 00:20:00|19894.7|19864.7|19889.6|19859.6|19894.7|19864.7|19888.9|19858.9|0
1683851100000|2023-05-12 00:25:00|19889.2|19859.2|19888|19858|19891.9|19861.9|19888|19858|0
1683851400000|2023-05-12 00:30:00|19888.7|19858.7|19885|19855|19891.2|19861.2|19884.5|19854.5|0
1683851700000|2023-05-12 00:35:00|19884.6|19854.6|19883.2|19853.2|19885|19855|19882.2|19852.2|0
1683852000000|2023-05-12 00:40:00|19882.8|19852.8|19885.8|19855.8|19885.8|19855.8|19882.8|19852.8|0
1683852300000|2023-05-12 00:45:00|19886.2|19856.2|19889.7|19859.7|19889.7|19859.7|19884.4|19854.4|0
1683852600000|2023-05-12 00:50:00|19889.3|19859.3|19889.7|19859.7|19890.4|19860.4|19888.3|19858.3|0
1683852900000|2023-05-12 00:55:00|19890.4|19860.4|19882.5|19852.5|19891.8|19861.8|19880.4|19850.4|0
1683853200000|2023-05-12 01:00:00|19883.2|19853.2|19888.5|19858.5|19889.2|19859.2|19881.1|19851.1|0
1683853500000|2023-05-12 01:05:00|19889.2|19859.2|19907.5|19877.5|19907.5|19877.5|19889.2|19859.2|0
1683853800000|2023-05-12 01:10:00|19908.2|19878.2|19913.5|19883.5|19914.2|19884.2|19907.1|19877.1|0
1683854100000|2023-05-12 01:15:00|19914.2|19884.2|19842.2|19837.2|19914.9|19898.7|19837.2|19832.2|2337
1683854400000|2023-05-12 01:20:00|19843.7|19838.7|19815.7|19810.7|19856.7|19851.7|19815.7|19810.7|1400
1683854700000|2023-05-12 01:25:00|19816.2|19811.2|19818.7|19813.7|19824.2|19819.2|19805.2|19800.2|967
1683855000000|2023-05-12 01:30:00|19826.2|19821.2|19756.7|19751.7|19837.7|19832.7|19708.7|19703.7|7661
1683855300000|2023-05-12 01:35:00|19754.2|19749.2|19749.3|19744.3|19776.3|19771.3|19712.8|19707.8|3678
1683855600000|2023-05-12 01:40:00|19749.8|19744.8|19772.3|19767.3|19803.3|19798.3|19735.8|19730.8|2659
1683855900000|2023-05-12 01:45:00|19771.3|19766.3|19806.8|19801.8|19817.8|19812.8|19743.3|19738.3|2191
1683856200000|2023-05-12 01:50:00|19807.3|19802.3|19823.8|19818.8|19823.8|19818.8|19781.3|19776.3|2113
1683856500000|2023-05-12 01:55:00|19824.3|19819.3|19853.8|19848.8|19858.8|19853.8|19797.3|19792.3|2583
1683856800000|2023-05-12 02:00:00|19852.3|19847.3|19825.3|19820.3|19859.3|19854.3|19821.8|19816.8|2018
1683857100000|2023-05-12 02:05:00|19824.8|19819.8|19778.8|19773.8|19834.3|19829.3|19775.3|19770.3|1876
1683857400000|2023-05-12 02:10:00|19777.3|19772.3|19784.3|19779.3|19799.8|19794.8|19767.8|19762.8|1271
1683857700000|2023-05-12 02:15:00|19783.8|19778.8|19762.8|19757.8|19793.3|19788.3|19760.3|19755.3|1496
1683858000000|2023-05-12 02:20:00|19763.3|19758.3|19739.8|19734.8|19767.3|19762.3|19725.3|19720.3|1679
1683858300000|2023-05-12 02:25:00|19740.3|19735.3|19716.3|19711.3|19747.3|19742.3|19715.3|19710.3|1729
1683858600000|2023-05-12 02:30:00|19715.3|19710.3|19667.3|19662.3|19716.3|19711.3|19660.8|19655.8|2786
1683858900000|2023-05-12 02:35:00|19667.8|19662.8|19629.3|19624.3|19669.3|19664.3|19617.3|19612.3|3274
1683859200000|2023-05-12 02:40:00|19628.8|19623.8|19664.8|19659.8|19671.3|19666.3|19625.8|19620.8|1722
1683859500000|2023-05-12 02:45:00|19664.3|19659.3|19663.3|19658.3|19675.8|19670.8|19642.8|19637.8|1266
1683859800000|2023-05-12 02:50:00|19662.3|19657.3|19638.3|19633.3|19667.8|19662.8|19631.3|19626.3|1057
1683860100000|2023-05-12 02:55:00|19636.8|19631.8|19685.3|19680.3|19687.8|19682.8|19626.8|19621.8|1132
1683860400000|2023-05-12 03:00:00|19684.3|19679.3|19649.3|19644.3|19689.8|19684.8|19646.8|19641.8|1047
1683860700000|2023-05-12 03:05:00|19647.8|19642.8|19644.3|19639.3|19655.3|19650.3|19638.8|19633.8|640
1683861000000|2023-05-12 03:10:00|19645.3|19640.3|19701.3|19696.3|19707.3|19702.3|19643.3|19638.3|1400
1683861300000|2023-05-12 03:15:00|19700.8|19695.8|19680.3|19675.3|19705.3|19700.3|19659.8|19654.8|1604
1683861600000|2023-05-12 03:20:00|19678.3|19673.3|19708.8|19703.8|19712.3|19707.3|19672.3|19667.3|823
1683861900000|2023-05-12 03:25:00|19707.3|19702.3|19704.3|19699.3|19714.3|19709.3|19689.8|19684.8|1159
1683862200000|2023-05-12 03:30:00|19703.8|19698.8|19702.8|19697.8|19709.8|19704.8|19692.8|19687.8|665
1683862500000|2023-05-12 03:35:00|19701.8|19696.8|19706.8|19701.8|19719.3|19714.3|19701.8|19696.8|604
1683862800000|2023-05-12 03:40:00|19707.3|19702.3|19713.3|19708.3|19718.8|19713.8|19698.8|19693.8|641
1683863100000|2023-05-12 03:45:00|19712.8|19707.8|19715.3|19710.3|19721.8|19716.8|19707.3|19702.3|608
1683863400000|2023-05-12 03:50:00|19714.8|19709.8|19719.3|19714.3|19731.3|19726.3|19712.3|19707.3|550
1683863700000|2023-05-12 03:55:00|19718.8|19713.8|19718.3|19713.3|19724.8|19719.8|19713.8|19708.8|514
1683864000000|2023-05-12 04:00:00|19730.6|19700.6|19729.9|19699.9|19730.6|19700.6|19727.5|19697.5|0
1683864300000|2023-05-12 04:05:00|19729.2|19699.2|19732.3|19702.3|19733|19703|19728.8|19698.8|0
1683864600000|2023-05-12 04:10:00|19733|19703|19731.5|19701.5|19733|19703|19730.7|19700.7|0
1683864900000|2023-05-12 04:15:00|19731.9|19701.9|19737.1|19707.1|19737.1|19707.1|19731.9|19701.9|0
1683865200000|2023-05-12 04:20:00|19736.4|19706.4|19743|19713|19743|19713|19735.7|19705.7|0
1683865500000|2023-05-12 04:25:00|19742.6|19712.6|19741.9|19711.9|19743.3|19713.3|19741.9|19711.9|0
1683865800000|2023-05-12 04:30:00|19742.6|19712.6|19744.3|19714.3|19745|19715|19742.6|19712.6|0
1683866100000|2023-05-12 04:35:00|19748.3|19718.3|19757.8|19727.8|19759|19729|19747.3|19717.3|0
1683866400000|2023-05-12 04:40:00|19757.1|19727.1|19750.9|19720.9|19757.5|19727.5|19750.9|19720.9|0
1683866700000|2023-05-12 04:45:00|19751.3|19721.3|19751.8|19721.8|19753.2|19723.2|19749.6|19719.6|0
1683867000000|2023-05-12 04:50:00|19751.5|19721.5|19738.7|19708.7|19751.8|19721.8|19738.7|19708.7|0
1683867300000|2023-05-12 04:55:00|19739.4|19709.4|19743.5|19713.5|19744.2|19714.2|19739.4|19709.4|13
1683867600000|2023-05-12 05:00:00|19724.3|19719.3|19699.3|19694.3|19733.3|19728.3|19697.3|19692.3|1202
1683867900000|2023-05-12 05:05:00|19698.8|19693.8|19696.8|19691.8|19713.8|19708.8|19690.8|19685.8|670
1683868200000|2023-05-12 05:10:00|19697.3|19692.3|19684.8|19679.8|19701.3|19696.3|19673.8|19668.8|1101
1683868500000|2023-05-12 05:15:00|19685.3|19680.3|19694.3|19689.3|19701.8|19696.8|19675.3|19670.3|843
1683868800000|2023-05-12 05:20:00|19693.8|19688.8|19673.3|19668.3|19702.8|19697.8|19669.3|19664.3|1011
1683869100000|2023-05-12 05:25:00|19672.8|19667.8|19683.3|19678.3|19688.3|19683.3|19666.8|19661.8|679
1683869400000|2023-05-12 05:30:00|19682.8|19677.8|19675.3|19670.3|19697.8|19692.8|19664.8|19659.8|816
1683869700000|2023-05-12 05:35:00|19674.8|19669.8|19656.3|19651.3|19680.3|19675.3|19654.8|19649.8|668
1683870000000|2023-05-12 05:40:00|19655.8|19650.8|19655.8|19650.8|19667.3|19662.3|19649.3|19644.3|599
1683870300000|2023-05-12 05:45:00|19655.3|19650.3|19650.3|19645.3|19662.3|19657.3|19640.3|19635.3|550
1683870600000|2023-05-12 05:50:00|19649.8|19644.8|19614.3|19609.3|19649.8|19644.8|19610.8|19605.8|1059
1683870900000|2023-05-12 05:55:00|19613.3|19608.3|19627.8|19622.8|19628.8|19623.8|19604.3|19599.3|1098
1683871200000|2023-05-12 06:00:00|19626.3|19621.3|19597.8|19592.8|19629.8|19624.8|19596.3|19591.3|1209
1683871500000|2023-05-12 06:05:00|19599.3|19594.3|19646.3|19641.3|19648.3|19643.3|19593.8|19588.8|1259
1683871800000|2023-05-12 06:10:00|19644.8|19639.8|19634.3|19629.3|19646.8|19641.8|19625.8|19620.8|572
1683872100000|2023-05-12 06:15:00|19633.3|19628.3|19637.3|19632.3|19647.8|19642.8|19621.3|19616.3|645
1683872400000|2023-05-12 06:20:00|19636.3|19631.3|19650.3|19645.3|19652.8|19647.8|19632.3|19627.3|547
1683872700000|2023-05-12 06:25:00|19649.8|19644.8|19664.3|19659.3|19668.3|19663.3|19644.3|19639.3|826
1683873000000|2023-05-12 06:30:00|19663.8|19658.8|19646.3|19641.3|19663.8|19658.8|19639.3|19634.3|796
1683873300000|2023-05-12 06:35:00|19645.8|19640.8|19630.3|19625.3|19656.8|19651.8|19630.3|19625.3|447
1683873600000|2023-05-12 06:40:00|19630.8|19625.8|19636.3|19631.3|19646.3|19641.3|19623.8|19618.8|543
1683873900000|2023-05-12 06:45:00|19635.8|19630.8|19633.3|19628.3|19647.8|19642.8|19628.3|19623.3|507
1683874200000|2023-05-12 06:50:00|19632.8|19627.8|19628.3|19623.3|19638.3|19633.3|19625.8|19620.8|490
1683874500000|2023-05-12 06:55:00|19627.8|19622.8|19625.3|19620.3|19632.8|19627.8|19620.8|19615.8|528
1683874800000|2023-05-12 07:00:00|19623.3|19618.3|19653.3|19648.3|19669.3|19664.3|19622.8|19617.8|1156
1683875100000|2023-05-12 07:05:00|19651.3|19646.3|19618.3|19613.3|19653.3|19648.3|19617.3|19612.3|695
1683875400000|2023-05-12 07:10:00|19617.8|19612.8|19622.3|19617.3|19626.8|19621.8|19598.3|19593.3|1182
1683875700000|2023-05-12 07:15:00|19621.8|19616.8|19637.3|19632.3|19649.3|19644.3|19621.8|19616.8|773
1683876000000|2023-05-12 07:20:00|19636.3|19631.3|19643.3|19638.3|19644.8|19639.8|19630.3|19625.3|541
1683876300000|2023-05-12 07:25:00|19642.3|19637.3|19653.3|19648.3|19657.3|19652.3|19639.3|19634.3|520
1683876600000|2023-05-12 07:30:00|19653.8|19648.8|19640.3|19635.3|19665.8|19660.8|19638.8|19633.8|773
1683876900000|2023-05-12 07:35:00|19639.8|19634.8|19626.3|19621.3|19639.8|19634.8|19623.3|19618.3|742
1683877200000|2023-05-12 07:40:00|19625.8|19620.8|19630.8|19625.8|19638.3|19633.3|19623.3|19618.3|456
1683877500000|2023-05-12 07:45:00|19632.3|19627.3|19636.8|19631.8|19637.8|19632.8|19626.3|19621.3|554
1683877800000|2023-05-12 07:50:00|19637.3|19632.3|19614.3|19609.3|19638.8|19633.8|19612.3|19607.3|1108
1683878100000|2023-05-12 07:55:00|19613.8|19608.8|19609.8|19604.8|19616.8|19611.8|19600.8|19595.8|1544
1683878400000|2023-05-12 08:00:00|19604.8|19599.8|19592.8|19587.8|19612.3|19607.3|19587.3|19582.3|1592
1683878700000|2023-05-12 08:05:00|19592.3|19587.3|19614.3|19609.3|19618.8|19613.8|19589.8|19584.8|1295
1683879000000|2023-05-12 08:10:00|19613.8|19608.8|19620.3|19615.3|19631.8|19626.8|19612.3|19607.3|1045
1683879300000|2023-05-12 08:15:00|19619.3|19614.3|19629.8|19624.8|19633.8|19628.8|19618.8|19613.8|939
1683879600000|2023-05-12 08:20:00|19630.3|19625.3|19637.3|19632.3|19638.3|19633.3|19627.3|19622.3|407
1683879900000|2023-05-12 08:25:00|19636.3|19631.3|19636.8|19631.8|19651.3|19646.3|19626.8|19621.8|1047
1683880200000|2023-05-12 08:30:00|19646|19616|19650.5|19620.5|19652.9|19622.9|19645.1|19615.1|0
1683880500000|2023-05-12 08:35:00|19650.1|19620.1|19651.8|19621.8|19653.8|19623.8|19648.4|19618.4|0
1683880800000|2023-05-12 08:40:00|19652.1|19622.1|19670.6|19640.6|19674|19644|19652.1|19622.1|0
1683881100000|2023-05-12 08:45:00|19671.3|19641.3|19666.4|19636.4|19671.3|19641.3|19666.4|19636.4|0
1683881400000|2023-05-12 08:50:00|19667.1|19637.1|19664.1|19634.1|19669.1|19639.1|19662.4|19632.4|0
1683881700000|2023-05-12 08:55:00|19663.7|19633.7|19668.1|19638.1|19669.6|19639.6|19663.4|19633.4|0
1683882000000|2023-05-12 09:00:00|19668.4|19638.4|19673.2|19643.2|19673.9|19643.9|19668.4|19638.4|0
1683882300000|2023-05-12 09:05:00|19672.5|19642.5|19678.8|19648.8|19679.2|19649.2|19671.8|19641.8|0
1683882600000|2023-05-12 09:10:00|19679.2|19649.2|19674.2|19644.2|19679.5|19649.5|19673.5|19643.5|0
1683882900000|2023-05-12 09:15:00|19650.8|19642.8|19642.8|19634.8|19661.3|19653.3|19635.3|19627.3|136
1683883200000|2023-05-12 09:20:00|19643.3|19635.3|19639.3|19631.3|19644.3|19636.3|19633.8|19625.8|69
1683883500000|2023-05-12 09:25:00|19639.8|19631.8|19643.8|19635.8|19644.8|19636.8|19636.8|19628.8|57
1683883800000|2023-05-12 09:30:00|19644.3|19636.3|19639.8|19631.8|19646.3|19638.3|19637.3|19629.3|135
1683884100000|2023-05-12 09:35:00|19639.3|19631.3|19636.3|19628.3|19641.8|19633.8|19634.3|19626.3|49
1683884400000|2023-05-12 09:40:00|19635.8|19627.8|19625.8|19617.8|19635.8|19627.8|19618.8|19610.8|114
1683884700000|2023-05-12 09:45:00|19626.3|19618.3|19629.3|19621.3|19632.3|19624.3|19624.3|19616.3|75
1683885000000|2023-05-12 09:50:00|19628.8|19620.8|19625.8|19617.8|19634.3|19626.3|19625.8|19617.8|47
1683885300000|2023-05-12 09:55:00|19625.3|19617.3|19625.8|19617.8|19627.3|19619.3|19621.8|19613.8|35
1683885600000|2023-05-12 10:00:00|19626.3|19618.3|19629.8|19621.8|19632.8|19624.8|19623.8|19615.8|76
1683885900000|2023-05-12 10:05:00|19630.3|19622.3|19619.3|19611.3|19630.3|19622.3|19616.3|19608.3|69
1683886200000|2023-05-12 10:10:00|19620.3|19612.3|19621.8|19613.8|19623.3|19615.3|19619.8|19611.8|21
1683886500000|2023-05-12 10:15:00|19621.3|19613.3|19623.8|19615.8|19624.3|19616.3|19616.3|19608.3|30
1683886800000|2023-05-12 10:20:00|19624.3|19616.3|19636.8|19628.8|19637.3|19629.3|19624.3|19616.3|43
1683887100000|2023-05-12 10:25:00|19638.3|19630.3|19643.8|19635.8|19646.8|19638.8|19637.8|19629.8|44
1683887400000|2023-05-12 10:30:00|19644.3|19636.3|19644.3|19636.3|19648.8|19640.8|19643.3|19635.3|36
1683887700000|2023-05-12 10:35:00|19643.8|19635.8|19645.3|19637.3|19645.8|19637.8|19635.3|19627.3|41
1683888000000|2023-05-12 10:40:00|19644.8|19636.8|19649.8|19641.8|19651.3|19643.3|19642.3|19634.3|92
1683888300000|2023-05-12 10:45:00|19650.3|19642.3|19658.8|19650.8|19660.8|19652.8|19647.3|19639.3|143
1683888600000|2023-05-12 10:50:00|19658.3|19650.3|19656.3|19648.3|19664.3|19656.3|19654.3|19646.3|96
1683888900000|2023-05-12 10:55:00|19655.8|19647.8|19657.3|19649.3|19658.8|19650.8|19653.8|19645.8|53
1683889200000|2023-05-12 11:00:00|19656.8|19648.8|19654.8|19646.8|19666.8|19658.8|19654.8|19646.8|108
1683889500000|2023-05-12 11:05:00|19654.3|19646.3|19651.8|19643.8|19654.8|19646.8|19648.3|19640.3|58
1683889800000|2023-05-12 11:10:00|19651.3|19643.3|19646.3|19638.3|19651.8|19643.8|19645.8|19637.8|48
1683890100000|2023-05-12 11:15:00|19647.8|19639.8|19648.3|19640.3|19654.3|19646.3|19643.3|19635.3|45
1683890400000|2023-05-12 11:20:00|19646.3|19638.3|19646.8|19638.8|19652.8|19644.8|19645.3|19637.3|58
1683890700000|2023-05-12 11:25:00|19646.3|19638.3|19643.3|19635.3|19647.3|19639.3|19641.3|19633.3|21
1683891000000|2023-05-12 11:30:00|19643.8|19635.8|19643.8|19635.8|19644.8|19636.8|19638.8|19630.8|38
1683891300000|2023-05-12 11:35:00|19643.3|19635.3|19641.8|19633.8|19644.8|19636.8|19637.3|19629.3|30
1683891600000|2023-05-12 11:40:00|19641.3|19633.3|19636.8|19628.8|19641.3|19633.3|19635.8|19627.8|28
1683891900000|2023-05-12 11:45:00|19637.3|19629.3|19637.8|19629.8|19640.3|19632.3|19634.3|19626.3|20
1683892200000|2023-05-12 11:50:00|19637.3|19629.3|19631.8|19623.8|19638.3|19630.3|19629.8|19621.8|30
1683892500000|2023-05-12 11:55:00|19631.3|19623.3|19630.3|19622.3|19634.3|19626.3|19628.3|19620.3|32
1683892800000|2023-05-12 12:00:00|19629.8|19621.8|19620.3|19612.3|19634.8|19626.8|19619.8|19611.8|78
1683893100000|2023-05-12 12:05:00|19621.3|19613.3|19623.3|19615.3|19626.8|19618.8|19620.3|19612.3|31
1683893400000|2023-05-12 12:10:00|19623.8|19615.8|19621.3|19613.3|19624.3|19616.3|19616.3|19608.3|31
1683893700000|2023-05-12 12:15:00|19620.8|19612.8|19623.3|19615.3|19623.8|19615.8|19617.3|19609.3|34
1683894000000|2023-05-12 12:20:00|19623.8|19615.8|19618.3|19610.3|19623.8|19615.8|19612.8|19604.8|50
1683894300000|2023-05-12 12:25:00|19618.8|19610.8|19611.3|19603.3|19624.8|19616.8|19610.3|19602.3|33
1683894600000|2023-05-12 12:30:00|19610.8|19602.8|19618.8|19610.8|19619.8|19611.8|19609.3|19601.3|63
1683894900000|2023-05-12 12:35:00|19618.3|19610.3|19613.3|19605.3|19618.3|19610.3|19612.8|19604.8|40
1683895200000|2023-05-12 12:40:00|19612.8|19604.8|19619.8|19611.8|19621.3|19613.3|19612.3|19604.3|78
1683895500000|2023-05-12 12:45:00|19620.3|19612.3|19616.8|19608.8|19620.3|19612.3|19607.8|19599.8|63
1683895800000|2023-05-12 12:50:00|19616.3|19608.3|19620.3|19612.3|19622.3|19614.3|19616.3|19608.3|26
1683896100000|2023-05-12 12:55:00|19619.8|19611.8|19620.3|19612.3|19623.3|19615.3|19614.8|19606.8|29
1683896400000|2023-05-12 13:00:00|19623.3|19615.3|19624.8|19616.8|19630.8|19622.8|19618.3|19610.3|85
1683896700000|2023-05-12 13:05:00|19624.3|19616.3|19627.8|19619.8|19631.8|19623.8|19623.8|19615.8|49
1683897000000|2023-05-12 13:10:00|19628.3|19620.3|19631.8|19623.8|19633.3|19625.3|19625.3|19617.3|38
1683897300000|2023-05-12 13:15:00|19632.3|19624.3|19629.8|19621.8|19634.3|19626.3|19627.8|19619.8|40
1683897600000|2023-05-12 13:20:00|19630.3|19622.3|19621.3|19613.3|19630.3|19622.3|19620.3|19612.3|23
1683897900000|2023-05-12 13:25:00|19620.8|19612.8|19618.3|19610.3|19623.8|19615.8|19617.3|19609.3|17
1683898200000|2023-05-12 13:30:00|19620.8|19612.8|19602.8|19594.8|19620.8|19612.8|19582.3|19574.3|741
1683898500000|2023-05-12 13:35:00|19603.3|19595.3|19565.3|19557.3|19606.8|19598.8|19565.3|19557.3|362
1683898800000|2023-05-12 13:40:00|19566.3|19558.3|19562.8|19554.8|19575.8|19567.8|19558.8|19550.8|442
1683899100000|2023-05-12 13:45:00|19562.3|19554.3|19556.8|19548.8|19563.8|19555.8|19543.3|19535.3|818
1683899400000|2023-05-12 13:50:00|19555.8|19547.8|19577.3|19569.3|19585.8|19577.8|19554.3|19546.3|448
1683899700000|2023-05-12 13:55:00|19577.8|19569.8|19563.8|19555.8|19589.3|19581.3|19561.3|19553.3|383
1683900000000|2023-05-12 14:00:00|19563.3|19555.3|19558.3|19550.3|19569.8|19561.8|19545.3|19537.3|436
1683900300000|2023-05-12 14:05:00|19558.8|19550.8|19548.3|19540.3|19558.8|19550.8|19541.3|19533.3|553
1683900600000|2023-05-12 14:10:00|19547.3|19539.3|19551.3|19543.3|19562.8|19554.8|19546.8|19538.8|154
1683900900000|2023-05-12 14:15:00|19550.8|19542.8|19551.8|19543.8|19557.3|19549.3|19542.3|19534.3|164
1683901200000|2023-05-12 14:20:00|19551.3|19543.3|19530.3|19522.3|19551.8|19543.8|19526.8|19518.8|522
1683901500000|2023-05-12 14:25:00|19530.8|19522.8|19504.8|19496.8|19534.3|19526.3|19503.8|19495.8|343
1683901800000|2023-05-12 14:30:00|19504.3|19496.3|19500.3|19492.3|19507.8|19499.8|19494.3|19486.3|314
1683902100000|2023-05-12 14:35:00|19499.8|19491.8|19499.3|19491.3|19506.3|19498.3|19482.8|19474.8|401
1683902400000|2023-05-12 14:40:00|19498.8|19490.8|19502.8|19494.8|19508.8|19500.8|19492.8|19484.8|145
1683902700000|2023-05-12 14:45:00|19502.3|19494.3|19512.8|19504.8|19513.3|19505.3|19492.3|19484.3|155
1683903000000|2023-05-12 14:50:00|19512.3|19504.3|19506.3|19498.3|19517.8|19509.8|19498.8|19490.8|167
1683903300000|2023-05-12 14:55:00|19505.8|19497.8|19513.3|19505.3|19520.3|19512.3|19505.3|19497.3|160
1683903600000|2023-05-12 15:00:00|19513.8|19505.8|19522.8|19514.8|19530.3|19522.3|19510.8|19502.8|299
1683903900000|2023-05-12 15:05:00|19522.3|19514.3|19533.3|19525.3|19537.8|19529.8|19515.3|19507.3|202
1683904200000|2023-05-12 15:10:00|19532.8|19524.8|19513.8|19505.8|19536.8|19528.8|19510.3|19502.3|119
1683904500000|2023-05-12 15:15:00|19513.3|19505.3|19507.3|19499.3|19513.8|19505.8|19503.3|19495.3|133
1683904800000|2023-05-12 15:20:00|19509.8|19501.8|19492.8|19484.8|19512.3|19504.3|19492.8|19484.8|248
1683905100000|2023-05-12 15:25:00|19492.3|19484.3|19499.3|19491.3|19505.8|19497.8|19492.3|19484.3|88
1683905400000|2023-05-12 15:30:00|19498.8|19490.8|19499.8|19491.8|19504.3|19496.3|19492.8|19484.8|77
1683905700000|2023-05-12 15:35:00|19499.3|19491.3|19487.8|19479.8|19501.8|19493.8|19487.3|19479.3|76
1683906000000|2023-05-12 15:40:00|19487.3|19479.3|19489.8|19481.8|19494.3|19486.3|19480.8|19472.8|153
1683906300000|2023-05-12 15:45:00|19490.3|19482.3|19501.8|19493.8|19504.8|19496.8|19489.3|19481.3|167
1683906600000|2023-05-12 15:50:00|19501.3|19493.3|19502.3|19494.3|19506.3|19498.3|19496.3|19488.3|95
1683906900000|2023-05-12 15:55:00|19502.8|19494.8|19503.8|19495.8|19507.3|19499.3|19501.8|19493.8|51
1683907200000|2023-05-12 16:00:00|19504.3|19496.3|19480.3|19472.3|19506.8|19498.8|19479.8|19471.8|139
1683907500000|2023-05-12 16:05:00|19479.8|19471.8|19477.3|19469.3|19479.8|19471.8|19473.3|19465.3|162
1683907800000|2023-05-12 16:10:00|19476.8|19468.8|19468.8|19460.8|19478.3|19470.3|19468.3|19460.3|83
1683908100000|2023-05-12 16:15:00|19468.3|19460.3|19469.3|19461.3|19474.8|19466.8|19465.8|19457.8|73
1683908400000|2023-05-12 16:20:00|19469.8|19461.8|19465.3|19457.3|19469.8|19461.8|19458.8|19450.8|234
1683908700000|2023-05-12 16:25:00|19465.8|19457.8|19456.3|19448.3|19468.3|19460.3|19456.3|19448.3|86
1683909000000|2023-05-12 16:30:00|19455.8|19447.8|19473.8|19465.8|19474.3|19466.3|19455.3|19447.3|104
1683909300000|2023-05-12 16:35:00|19474.3|19466.3|19472.3|19464.3|19474.8|19466.8|19462.3|19454.3|75
1683909600000|2023-05-12 16:40:00|19472.8|19464.8|19463.8|19455.8|19472.8|19464.8|19461.8|19453.8|41
1683909900000|2023-05-12 16:45:00|19463.3|19455.3|19456.8|19448.8|19463.3|19455.3|19454.8|19446.8|85
1683910200000|2023-05-12 16:50:00|19456.3|19448.3|19457.8|19449.8|19466.3|19458.3|19455.8|19447.8|85
1683910500000|2023-05-12 16:55:00|19457.3|19449.3|19456.8|19448.8|19459.3|19451.3|19452.3|19444.3|98
1683910800000|2023-05-12 17:00:00|19457.3|19449.3|19459.8|19451.8|19459.8|19451.8|19444.3|19436.3|163
1683911100000|2023-05-12 17:05:00|19459.3|19451.3|19472.8|19464.8|19472.8|19464.8|19459.3|19451.3|80
1683911400000|2023-05-12 17:10:00|19473.3|19465.3|19470.3|19462.3|19474.3|19466.3|19468.8|19460.8|41
1683911700000|2023-05-12 17:15:00|19471.3|19463.3|19472.8|19464.8|19475.3|19467.3|19467.8|19459.8|73
1683912000000|2023-05-12 17:20:00|19474.8|19466.8|19489.3|19481.3|19490.3|19482.3|19472.3|19464.3|67
1683912300000|2023-05-12 17:25:00|19489.8|19481.8|19484.8|19476.8|19493.8|19485.8|19483.3|19475.3|66
1683912600000|2023-05-12 17:30:00|19485.3|19477.3|19484.3|19476.3|19489.8|19481.8|19480.3|19472.3|55
1683912900000|2023-05-12 17:35:00|19483.8|19475.8|19469.8|19461.8|19483.8|19475.8|19466.8|19458.8|43
1683913200000|2023-05-12 17:40:00|19469.3|19461.3|19463.8|19455.8|19472.8|19464.8|19463.8|19455.8|27
1683913500000|2023-05-12 17:45:00|19464.3|19456.3|19458.8|19450.8|19467.8|19459.8|19457.3|19449.3|50
1683913800000|2023-05-12 17:50:00|19458.3|19450.3|19453.8|19445.8|19461.8|19453.8|19451.3|19443.3|67
1683914100000|2023-05-12 17:55:00|19453.3|19445.3|19449.3|19441.3|19453.8|19445.8|19446.8|19438.8|31
1683914400000|2023-05-12 18:00:00|19448.3|19440.3|19445.3|19437.3|19450.3|19442.3|19438.8|19430.8|142
1683914700000|2023-05-12 18:05:00|19444.8|19436.8|19442.8|19434.8|19446.3|19438.3|19438.8|19430.8|67
1683915000000|2023-05-12 18:10:00|19442.3|19434.3|19441.3|19433.3|19450.8|19442.8|19440.3|19432.3|58
1683915300000|2023-05-12 18:15:00|19441.8|19433.8|19440.8|19432.8|19442.8|19434.8|19436.8|19428.8|42
1683915600000|2023-05-12 18:20:00|19441.3|19433.3|19443.8|19435.8|19447.8|19439.8|19441.3|19433.3|43
1683915900000|2023-05-12 18:25:00|19444.3|19436.3|19450.3|19442.3|19456.8|19448.8|19444.3|19436.3|59
1683916200000|2023-05-12 18:30:00|19449.8|19441.8|19449.8|19441.8|19455.8|19447.8|19445.8|19437.8|101
1683916500000|2023-05-12 18:35:00|19450.3|19442.3|19447.8|19439.8|19454.3|19446.3|19444.8|19436.8|82
1683916800000|2023-05-12 18:40:00|19447.3|19439.3|19450.3|19442.3|19452.8|19444.8|19439.3|19431.3|60
1683917100000|2023-05-12 18:45:00|19449.8|19441.8|19453.3|19445.3|19458.3|19450.3|19448.3|19440.3|55
1683917400000|2023-05-12 18:50:00|19452.8|19444.8|19456.8|19448.8|19459.8|19451.8|19450.8|19442.8|108
1683917700000|2023-05-12 18:55:00|19457.8|19449.8|19473.3|19443.3|19473.3|19456.8|19454.3|19443.2|105
1683918000000|2023-05-12 19:00:00|19473.5|19443.5|19463.8|19433.8|19474|19444|19463.5|19433.5|0
1683918300000|2023-05-12 19:05:00|19463.7|19433.7|19465.2|19435.2|19467.3|19437.3|19463.7|19433.7|0
1683918600000|2023-05-12 19:10:00|19465|19435|19457.2|19427.2|19466.2|19436.2|19456.9|19426.9|0
1683918900000|2023-05-12 19:15:00|19457.4|19427.4|19455|19425|19458.2|19428.2|19454.4|19424.4|0
1683919200000|2023-05-12 19:20:00|19455.1|19425.1|19456.1|19426.1|19458.6|19428.6|19455|19425|0
1683919500000|2023-05-12 19:25:00|19455.9|19425.9|19460.6|19430.6|19462|19432|19455.7|19425.7|0
1683919800000|2023-05-12 19:30:00|19460.8|19430.8|19464.1|19434.1|19465.7|19435.7|19459.8|19429.8|0
1683920100000|2023-05-12 19:35:00|19464.3|19434.3|19460.7|19430.7|19469.8|19439.8|19460.3|19430.3|0
1683920400000|2023-05-12 19:40:00|19460.9|19430.9|19459.1|19429.1|19463.7|19433.7|19456.6|19426.6|0
1683920700000|2023-05-12 19:45:00|19459.5|19429.5|19464.7|19434.7|19464.7|19434.7|19455.9|19425.9|0
1683921000000|2023-05-12 19:50:00|19463.9|19433.9|19481.4|19451.4|19481.6|19451.6|19459.2|19429.2|0
1683921300000|2023-05-12 19:55:00|19481.6|19451.6|19490.8|19460.8|19491.5|19461.5|19481.6|19451.6|0
1683921600000|2023-05-12 20:00:00|19490.4|19460.4|19473.2|19443.2|19490.4|19460.4|19473.2|19443.2|0
1683921900000|2023-05-12 20:05:00|19472.5|19442.5|19470.3|19440.3|19473.2|19443.2|19469.5|19439.5|0
1683922200000|2023-05-12 20:10:00|19469.6|19439.6|19469.9|19439.9|19469.9|19439.9|19466.8|19436.8|0
1683922500000|2023-05-12 20:15:00|19469.2|19439.2|19469.4|19439.4|19470.2|19440.2|19468.3|19438.3|0
1683922800000|2023-05-12 20:20:00|19468.7|19438.7|19468.7|19438.7|19469|19439|19467.1|19437.1|0
1683923100000|2023-05-12 20:25:00|19469|19439|19468.7|19438.7|19469.4|19439.4|19467.9|19437.9|0
1683923400000|2023-05-12 20:30:00|19468|19438|19467.1|19437.1|19468.7|19438.7|19466.3|19436.3|0
1683923700000|2023-05-12 20:35:00|19467.8|19437.8|19465.5|19435.5|19468|19438|19465.5|19435.5|0
1683924000000|2023-05-12 20:40:00|19469.2|19439.2|19480.3|19450.3|19480.3|19450.3|19469.2|19439.2|0
1683924300000|2023-05-12 20:45:00|19479.9|19449.9|19480.3|19450.3|19481.1|19451.1|19478.7|19448.7|0
1683924600000|2023-05-12 20:50:00|19481|19451|19481|19451|19481.8|19451.8|19480.2|19450.2|0
1683924900000|2023-05-12 20:55:00|19480.3|19450.3|19479.5|19449.5|19481.4|19451.4|19479|19449|0
1684101600000|2023-05-14 22:00:00|19460.2|19430.2|19441|19411|19461|19431|19440.3|19410.3|0
1684101900000|2023-05-14 22:05:00|19440.6|19410.6|19421.7|19391.7|19441|19411|19408.4|19378.4|0
1684102200000|2023-05-14 22:10:00|19421|19391|19442.9|19412.9|19443.3|19413.3|19419.3|19389.3|0
1684102500000|2023-05-14 22:15:00|19442.2|19412.2|19443.9|19413.9|19444.7|19414.7|19441.3|19411.3|0
1684102800000|2023-05-14 22:20:00|19444.3|19414.3|19449.3|19419.3|19452.7|19422.7|19444.2|19414.2|0
1684103100000|2023-05-14 22:25:00|19449|19419|19448.9|19418.9|19451.6|19421.6|19448.4|19418.4|0
1684103400000|2023-05-14 22:30:00|19449.6|19419.6|19449.6|19419.6|19450.4|19420.4|19448.1|19418.1|0
1684103700000|2023-05-14 22:35:00|19448.9|19418.9|19448.1|19418.1|19450.4|19420.4|19448.1|19418.1|0
1684104000000|2023-05-14 22:40:00|19447.4|19417.4|19450.2|19420.2|19450.2|19420.2|19447.3|19417.3|0
1684104300000|2023-05-14 22:45:00|19449.9|19419.9|19448.7|19418.7|19450.2|19420.2|19447.9|19417.9|0
1684104600000|2023-05-14 22:50:00|19449|19419|19445.1|19415.1|19449.9|19419.9|19445.1|19415.1|0
1684104900000|2023-05-14 22:55:00|19445.5|19415.5|19444.5|19414.5|19445.9|19415.9|19444.5|19414.5|0
1684105200000|2023-05-14 23:00:00|19445.2|19415.2|19447.4|19417.4|19447.6|19417.6|19444.5|19414.5|0
1684105500000|2023-05-14 23:05:00|19447.8|19417.8|19446.6|19416.6|19448.2|19418.2|19446.4|19416.4|0
1684105800000|2023-05-14 23:10:00|19447|19417|19451.5|19421.5|19451.5|19421.5|19446.6|19416.6|0
1684106100000|2023-05-14 23:15:00|19450.8|19420.8|19451.1|19421.1|19451.5|19421.5|19449.9|19419.9|0
1684106400000|2023-05-14 23:20:00|19451.4|19421.4|19453.7|19423.7|19455.3|19425.3|19450.7|19420.7|0
1684106700000|2023-05-14 23:25:00|19453.1|19423.1|19453.3|19423.3|19453.3|19423.3|19451|19421|0
1684107000000|2023-05-14 23:30:00|19453.6|19423.6|19464|19434|19464|19434|19453.6|19423.6|0
1684107300000|2023-05-14 23:35:00|19463.6|19433.6|19465.5|19435.5|19466.3|19436.3|19461.7|19431.7|0
1684107600000|2023-05-14 23:40:00|19467.1|19437.1|19470|19440|19471.1|19441.1|19466.5|19436.5|0
1684107900000|2023-05-14 23:45:00|19470.3|19440.3|19473|19443|19473|19443|19468.4|19438.4|0
1684108200000|2023-05-14 23:50:00|19472.6|19442.6|19472.2|19442.2|19473|19443|19469.9|19439.9|0
1684108500000|2023-05-14 23:55:00|19472.9|19442.9|19472.9|19442.9|19474.5|19444.5|19471.3|19441.3|0
1684108800000|2023-05-15 00:00:00|19472.2|19442.2|19471.1|19441.1|19475.3|19445.3|19469.8|19439.8|0
1684109100000|2023-05-15 00:05:00|19471.5|19441.5|19473.5|19443.5|19475|19445|19470.4|19440.4|0
1684109400000|2023-05-15 00:10:00|19472.8|19442.8|19472.6|19442.6|19473.5|19443.5|19470.6|19440.6|0
1684109700000|2023-05-15 00:15:00|19472.3|19442.3|19469.6|19439.6|19472.9|19442.9|19468.9|19438.9|0
1684110000000|2023-05-15 00:20:00|19469.9|19439.9|19470.7|19440.7|19470.7|19440.7|19467.3|19437.3|0
1684110300000|2023-05-15 00:25:00|19471.4|19441.4|19474.7|19444.7|19474.7|19444.7|19470|19440|0
1684110600000|2023-05-15 00:30:00|19475.1|19445.1|19469|19439|19475.9|19445.9|19467.6|19437.6|0
1684110900000|2023-05-15 00:35:00|19468.6|19438.6|19471.6|19441.6|19472.3|19442.3|19467.6|19437.6|0
1684111200000|2023-05-15 00:40:00|19471.3|19441.3|19469|19439|19471.3|19441.3|19467.8|19437.8|0
1684111500000|2023-05-15 00:45:00|19469.6|19439.6|19462.5|19432.5|19469.6|19439.6|19462.5|19432.5|0
1684111800000|2023-05-15 00:50:00|19461.8|19431.8|19464|19434|19467.5|19437.5|19461.8|19431.8|0
1684112100000|2023-05-15 00:55:00|19463.3|19433.3|19468.2|19438.2|19468.2|19438.2|19461.6|19431.6|0
1684112400000|2023-05-15 01:00:00|19467.8|19437.8|19473.5|19443.5|19475.6|19445.6|19467.5|19437.5|0
1684112700000|2023-05-15 01:05:00|19474.2|19444.2|19480.9|19450.9|19480.9|19450.9|19472.5|19442.5|0
1684113000000|2023-05-15 01:10:00|19481.6|19451.6|19483|19453|19483|19453|19480.2|19450.2|0
1684113300000|2023-05-15 01:15:00|19484|19454|19491.3|19486.3|19524.8|19519.8|19455.8|19450.8|2883
1684113600000|2023-05-15 01:20:00|19496.3|19491.3|19547.3|19542.3|19553.8|19548.8|19495.3|19490.3|2206
1684113900000|2023-05-15 01:25:00|19549.3|19544.3|19555.8|19550.8|19567.8|19562.8|19543.3|19538.3|1517
1684114200000|2023-05-15 01:30:00|19549.3|19544.3|19523.3|19518.3|19589.3|19584.3|19516.3|19511.3|5562
1684114500000|2023-05-15 01:35:00|19521.3|19516.3|19601.3|19596.3|19603.8|19598.8|19497.8|19492.8|5550
1684114800000|2023-05-15 01:40:00|19600.3|19595.3|19645.3|19640.3|19655.3|19650.3|19589.3|19584.3|3283
1684115100000|2023-05-15 01:45:00|19643.3|19638.3|19619.3|19614.3|19664.8|19659.8|19617.3|19612.3|2655
1684115400000|2023-05-15 01:50:00|19621.3|19616.3|19634.8|19629.8|19660.8|19655.8|19598.8|19593.8|2658
1684115700000|2023-05-15 01:55:00|19635.3|19630.3|19688.3|19683.3|19732.3|19727.3|19633.8|19628.8|3888
1684116000000|2023-05-15 02:00:00|19689.8|19684.8|19666.8|19661.8|19695.3|19690.3|19656.8|19651.8|2475
1684116300000|2023-05-15 02:05:00|19666.3|19661.3|19687.3|19682.3|19702.3|19697.3|19662.8|19657.8|1596
1684116600000|2023-05-15 02:10:00|19687.8|19682.8|19653.6|19648.6|19702.3|19697.3|19641.8|19636.8|1865
1684116900000|2023-05-15 02:15:00|19653.1|19648.1|19638.6|19633.6|19656.6|19651.6|19611.6|19606.6|1771
1684117200000|2023-05-15 02:20:00|19636.6|19631.6|19594.6|19589.6|19638.1|19633.1|19584.1|19579.1|1839
1684117500000|2023-05-15 02:25:00|19595.1|19590.1|19620.1|19615.1|19621.6|19616.6|19592.6|19587.6|1196
1684117800000|2023-05-15 02:30:00|19619.6|19614.6|19623.1|19618.1|19644.6|19639.6|19607.6|19602.6|1427
1684118100000|2023-05-15 02:35:00|19622.6|19617.6|19621.6|19616.6|19638.1|19633.1|19603.1|19598.1|1025
1684118400000|2023-05-15 02:40:00|19622.1|19617.1|19625.1|19620.1|19651.6|19646.6|19609.6|19604.6|1091
1684118700000|2023-05-15 02:45:00|19626.1|19621.1|19636.6|19631.6|19642.1|19637.1|19610.6|19605.6|1019
1684119000000|2023-05-15 02:50:00|19637.1|19632.1|19626.1|19621.1|19650.1|19645.1|19621.1|19616.1|868
1684119300000|2023-05-15 02:55:00|19625.1|19620.1|19595.6|19590.6|19629.1|19624.1|19593.6|19588.6|978
1684119600000|2023-05-15 03:00:00|19596.1|19591.1|19627.1|19622.1|19635.1|19630.1|19593.1|19588.1|934
1684119900000|2023-05-15 03:05:00|19626.6|19621.6|19621.6|19616.6|19643.1|19638.1|19611.1|19606.1|771
1684120200000|2023-05-15 03:10:00|19621.1|19616.1|19638.1|19633.1|19643.1|19638.1|19608.6|19603.6|786
1684120500000|2023-05-15 03:15:00|19637.6|19632.6|19618.1|19613.1|19639.1|19634.1|19612.1|19607.1|541
1684120800000|2023-05-15 03:20:00|19617.6|19612.6|19617.1|19612.1|19627.1|19622.1|19600.6|19595.6|754
1684121100000|2023-05-15 03:25:00|19617.6|19612.6|19644.6|19639.6|19653.1|19648.1|19616.6|19611.6|874
1684121400000|2023-05-15 03:30:00|19644.1|19639.1|19684.1|19679.1|19688.1|19683.1|19644.1|19639.1|1189
1684121700000|2023-05-15 03:35:00|19683.6|19678.6|19664.1|19659.1|19691.1|19686.1|19656.6|19651.6|824
1684122000000|2023-05-15 03:40:00|19663.6|19658.6|19660.1|19655.1|19667.1|19662.1|19656.1|19651.1|362
1684122300000|2023-05-15 03:45:00|19658.1|19653.1|19659.1|19654.1|19666.6|19661.6|19649.6|19644.6|422
1684122600000|2023-05-15 03:50:00|19658.6|19653.6|19652.1|19647.1|19665.1|19660.1|19645.6|19640.6|418
1684122900000|2023-05-15 03:55:00|19651.1|19646.1|19661.6|19656.6|19669.6|19664.6|19649.1|19644.1|467
1684123200000|2023-05-15 04:00:00|19673.9|19643.9|19675.3|19645.3|19676|19646|19673|19643|0
1684123500000|2023-05-15 04:05:00|19675.6|19645.6|19674.3|19644.3|19676.4|19646.4|19674.3|19644.3|0
1684123800000|2023-05-15 04:10:00|19673.4|19643.4|19671.2|19641.2|19674.4|19644.4|19671.2|19641.2|0
1684124100000|2023-05-15 04:15:00|19671.9|19641.9|19672.5|19642.5|19672.6|19642.6|19671.2|19641.2|0
1684124400000|2023-05-15 04:20:00|19672.2|19642.2|19668.7|19638.7|19672.5|19642.5|19665.5|19635.5|0
1684124700000|2023-05-15 04:25:00|19669.4|19639.4|19670.9|19640.9|19671.6|19641.6|19669.4|19639.4|0
1684125000000|2023-05-15 04:30:00|19671.6|19641.6|19678|19648|19678.7|19648.7|19670.9|19640.9|0
1684125300000|2023-05-15 04:35:00|19677.6|19647.6|19673.4|19643.4|19677.6|19647.6|19672|19642|0
1684125600000|2023-05-15 04:40:00|19673.7|19643.7|19673|19643|19674.4|19644.4|19672.7|19642.7|0
1684125900000|2023-05-15 04:45:00|19673.7|19643.7|19673.6|19643.6|19674.7|19644.7|19673.3|19643.3|0
1684126200000|2023-05-15 04:50:00|19672.9|19642.9|19672.9|19642.9|19673.6|19643.6|19672.2|19642.2|0
1684126500000|2023-05-15 04:55:00|19677.9|19647.9|19681|19651|19681.4|19651.4|19677.9|19647.9|12
1684126800000|2023-05-15 05:00:00|19661.1|19656.1|19674.6|19669.6|19679.6|19674.6|19635.1|19630.1|1415
1684127100000|2023-05-15 05:05:00|19674.1|19669.1|19740.1|19735.1|19742.6|19737.6|19674.1|19669.1|2016
1684127400000|2023-05-15 05:10:00|19738.6|19733.6|19742.6|19737.6|19745.6|19740.6|19704.6|19699.6|2601
1684127700000|2023-05-15 05:15:00|19741.1|19736.1|19768.6|19763.6|19772.1|19767.1|19738.1|19733.1|1936
1684128000000|2023-05-15 05:20:00|19768.1|19763.1|19839.1|19834.1|19846.6|19841.6|19768.1|19763.1|3503
1684128300000|2023-05-15 05:25:00|19839.6|19834.6|19890.1|19885.1|19893.1|19888.1|19812.1|19807.1|3571
1684128600000|2023-05-15 05:30:00|19888.1|19883.1|19864.1|19859.1|19905.6|19900.6|19850.1|19845.1|3334
1684128900000|2023-05-15 05:35:00|19864.6|19859.6|19860.6|19855.6|19890.1|19885.1|19851.1|19846.1|2386
1684129200000|2023-05-15 05:40:00|19858.1|19853.1|19875.6|19870.6|19891.6|19886.6|19840.1|19835.1|1499
1684129500000|2023-05-15 05:45:00|19873.1|19868.1|19876.6|19871.6|19886.6|19881.6|19860.1|19855.1|1042
1684129800000|2023-05-15 05:50:00|19876.1|19871.1|19913.6|19908.6|19916.6|19911.6|19864.1|19859.1|1604
1684130100000|2023-05-15 05:55:00|19914.1|19909.1|20000.1|19995.1|20009.6|20004.6|19910.1|19905.1|4917
1684130400000|2023-05-15 06:00:00|19998.1|19993.1|20035.1|20030.1|20053.1|20048.1|19990.1|19985.1|4803
1684130700000|2023-05-15 06:05:00|20035.6|20030.6|20004.1|19999.1|20066.6|20061.6|20001.1|19996.1|3350
1684131000000|2023-05-15 06:10:00|20003.6|19998.6|20066.6|20061.6|20074.6|20069.6|20000.1|19995.1|2581
1684131300000|2023-05-15 06:15:00|20067.1|20062.1|20028.1|20023.1|20082.6|20077.6|20020.1|20015.1|2757
1684131600000|2023-05-15 06:20:00|20028.6|20023.6|20017.1|20012.1|20031.6|20026.6|20009.1|20004.1|1678
1684131900000|2023-05-15 06:25:00|20017.6|20012.6|20043.6|20038.6|20046.6|20041.6|20009.6|20004.6|1260
1684132200000|2023-05-15 06:30:00|20043.1|20038.1|20036.1|20031.1|20046.1|20041.1|20006.1|20001.1|1116
1684132500000|2023-05-15 06:35:00|20036.6|20031.6|20056.6|20051.6|20068.6|20063.6|20034.1|20029.1|1655
1684132800000|2023-05-15 06:40:00|20056.1|20051.1|20034.1|20029.1|20058.1|20053.1|20029.1|20024.1|1066
1684133100000|2023-05-15 06:45:00|20033.1|20028.1|20009.6|20004.6|20034.6|20029.6|20004.6|19999.6|1100
1684133400000|2023-05-15 06:50:00|20010.1|20005.1|19993.1|19988.1|20018.6|20013.6|19991.6|19986.6|1030
1684133700000|2023-05-15 06:55:00|19992.6|19987.6|20005.1|20000.1|20011.6|20006.6|19982.6|19977.6|1063
1684134000000|2023-05-15 07:00:00|20007.1|20002.1|19983.6|19978.6|20011.6|20006.6|19976.1|19971.1|1281
1684134300000|2023-05-15 07:05:00|19983.1|19978.1|19995.1|19990.1|19998.6|19993.6|19974.6|19969.6|1005
1684134600000|2023-05-15 07:10:00|19995.6|19990.6|19964.1|19959.1|20003.6|19998.6|19957.1|19952.1|1129
1684134900000|2023-05-15 07:15:00|19963.6|19958.6|19942.6|19937.6|19964.6|19959.6|19939.6|19934.6|1122
1684135200000|2023-05-15 07:20:00|19943.1|19938.1|19935.1|19930.1|19952.1|19947.1|19933.6|19928.6|1228
1684135500000|2023-05-15 07:25:00|19934.6|19929.6|19957.6|19952.6|19958.1|19953.1|19926.6|19921.6|1068
1684135800000|2023-05-15 07:30:00|19957.1|19952.1|19958.1|19953.1|19972.1|19967.1|19948.6|19943.6|1257
1684136100000|2023-05-15 07:35:00|19958.6|19953.6|19974.6|19969.6|19975.6|19970.6|19952.6|19947.6|1149
1684136400000|2023-05-15 07:40:00|19973.6|19968.6|19957.6|19952.6|19973.6|19968.6|19955.6|19950.6|613
1684136700000|2023-05-15 07:45:00|19957.1|19952.1|19962.6|19957.6|19967.6|19962.6|19949.6|19944.6|761
1684137000000|2023-05-15 07:50:00|19961.6|19956.6|19959.6|19954.6|19961.6|19956.6|19950.6|19945.6|1170
1684137300000|2023-05-15 07:55:00|19958.6|19953.6|19965.1|19960.1|19970.6|19965.6|19958.1|19953.1|1455
1684137600000|2023-05-15 08:00:00|19965.6|19960.6|19980.1|19975.1|19983.1|19978.1|19957.6|19952.6|1652
1684137900000|2023-05-15 08:05:00|19977.6|19972.6|19983.1|19978.1|19996.6|19991.6|19976.6|19971.6|1741
1684138200000|2023-05-15 08:10:00|19983.6|19978.6|20003.6|19998.6|20007.1|20002.1|19981.6|19976.6|1222
1684138500000|2023-05-15 08:15:00|20004.1|19999.1|19993.6|19988.6|20009.6|20004.6|19992.1|19987.1|1006
1684138800000|2023-05-15 08:20:00|19995.1|19990.1|19987.1|19982.1|19999.6|19994.6|19987.1|19982.1|665
1684139100000|2023-05-15 08:25:00|19986.1|19981.1|20003.6|19998.6|20003.6|19998.6|19981.6|19976.6|1084
1684139400000|2023-05-15 08:30:00|20009.6|19979.6|19999|19969|20010.1|19980.1|19999|19969|0
1684139700000|2023-05-15 08:35:00|19999.4|19969.4|19994.1|19964.1|19999.9|19969.9|19993.4|19963.4|0
1684140000000|2023-05-15 08:40:00|19994.8|19964.8|19993.2|19963.2|19994.8|19964.8|19991.6|19961.6|0
1684140300000|2023-05-15 08:45:00|19992.5|19962.5|19988.5|19958.5|19994.2|19964.2|19986.1|19956.1|0
1684140600000|2023-05-15 08:50:00|19988.1|19958.1|19986.4|19956.4|19990.9|19960.9|19986.4|19956.4|0
1684140900000|2023-05-15 08:55:00|19985.6|19955.6|19980|19950|19986.4|19956.4|19976.2|19946.2|0
1684141200000|2023-05-15 09:00:00|19979.6|19949.6|19983.2|19953.2|19983.9|19953.9|19978.3|19948.3|0
1684141500000|2023-05-15 09:05:00|19983.6|19953.6|19985.3|19955.3|19987|19957|19983.4|19953.4|0
1684141800000|2023-05-15 09:10:00|19986|19956|19984.3|19954.3|19986.8|19956.8|19984.2|19954.2|0
1684142100000|2023-05-15 09:15:00|19985.1|19977.1|19980.6|19972.6|19991.1|19983.1|19973.1|19965.1|565
1684142400000|2023-05-15 09:20:00|19982.6|19974.6|19986.1|19978.1|19988.1|19980.1|19980.6|19972.6|52
1684142700000|2023-05-15 09:25:00|19986.6|19978.6|19997.1|19989.1|19999.6|19991.6|19986.1|19978.1|69
1684143000000|2023-05-15 09:30:00|19997.6|19989.6|19986.1|19978.1|19998.1|19990.1|19978.1|19970.1|186
1684143300000|2023-05-15 09:35:00|19985.6|19977.6|19987.1|19979.1|19991.6|19983.6|19982.6|19974.6|36
1684143600000|2023-05-15 09:40:00|19987.6|19979.6|19990.1|19982.1|19996.1|19988.1|19987.1|19979.1|67
1684143900000|2023-05-15 09:45:00|19990.6|19982.6|19986.1|19978.1|19992.1|19984.1|19983.6|19975.6|59
1684144200000|2023-05-15 09:50:00|19985.1|19977.1|19990.1|19982.1|19991.1|19983.1|19983.6|19975.6|64
1684144500000|2023-05-15 09:55:00|19990.6|19982.6|19995.6|19987.6|19996.1|19988.1|19989.6|19981.6|58
1684144800000|2023-05-15 10:00:00|19996.1|19988.1|19991.6|19983.6|19999.1|19991.1|19991.6|19983.6|52
1684145100000|2023-05-15 10:05:00|19991.1|19983.1|19979.6|19971.6|19991.1|19983.1|19978.6|19970.6|63
1684145400000|2023-05-15 10:10:00|19979.1|19971.1|19984.6|19976.6|19985.6|19977.6|19978.1|19970.1|50
1684145700000|2023-05-15 10:15:00|19985.1|19977.1|19991.6|19983.6|19992.1|19984.1|19984.6|19976.6|55
1684146000000|2023-05-15 10:20:00|19990.6|19982.6|19999.6|19991.6|20000.6|19992.6|19989.6|19981.6|54
1684146300000|2023-05-15 10:25:00|19999.1|19991.1|19993.6|19985.6|20000.6|19992.6|19993.6|19985.6|40
1684146600000|2023-05-15 10:30:00|19994.1|19986.1|19992.6|19984.6|19997.1|19989.1|19991.6|19983.6|21
1684146900000|2023-05-15 10:35:00|19993.1|19985.1|19994.6|19986.6|19996.6|19988.6|19992.6|19984.6|14
1684147200000|2023-05-15 10:40:00|19995.1|19987.1|19998.1|19990.1|19999.1|19991.1|19993.6|19985.6|13
1684147500000|2023-05-15 10:45:00|19998.6|19990.6|19995.1|19987.1|19999.6|19991.6|19993.6|19985.6|6
1684147800000|2023-05-15 10:50:00|19995.6|19987.6|20001.1|19993.1|20003.6|19995.6|19995.6|19987.6|24
1684148100000|2023-05-15 10:55:00|20001.6|19993.6|20005.1|19997.1|20006.6|19998.6|20000.6|19992.6|30
1684148400000|2023-05-15 11:00:00|20004.1|19996.1|20004.6|19996.6|20006.1|19998.1|19999.6|19991.6|29
1684148700000|2023-05-15 11:05:00|20004.1|19996.1|20004.6|19996.6|20006.1|19998.1|20001.1|19993.1|34
1684149000000|2023-05-15 11:10:00|20004.1|19996.1|20002.6|19994.6|20006.1|19998.1|20002.1|19994.1|13
1684149300000|2023-05-15 11:15:00|20003.1|19995.1|20001.6|19993.6|20005.6|19997.6|20001.1|19993.1|11
1684149600000|2023-05-15 11:20:00|20001.1|19993.1|20008.1|20000.1|20010.1|20002.1|20000.1|19992.1|37
1684149900000|2023-05-15 11:25:00|20007.6|19999.6|20006.6|19998.6|20010.6|20002.6|20004.1|19996.1|13
1684150200000|2023-05-15 11:30:00|20007.1|19999.1|20006.1|19998.1|20011.1|20003.1|19999.1|19991.1|41
1684150500000|2023-05-15 11:35:00|20006.6|19998.6|20003.6|19995.6|20011.6|20003.6|20003.6|19995.6|19
1684150800000|2023-05-15 11:40:00|20003.1|19995.1|20002.6|19994.6|20004.1|19996.1|20000.1|19992.1|32
1684151100000|2023-05-15 11:45:00|20002.1|19994.1|20002.1|19994.1|20004.6|19996.6|20001.6|19993.6|16
1684151400000|2023-05-15 11:50:00|20002.6|19994.6|20000.6|19992.6|20003.6|19995.6|20000.1|19992.1|17
1684151700000|2023-05-15 11:55:00|20000.1|19992.1|20002.6|19994.6|20003.6|19995.6|19998.6|19990.6|46
1684152000000|2023-05-15 12:00:00|20003.1|19995.1|20002.6|19994.6|20004.1|19996.1|20000.6|19992.6|46
1684152300000|2023-05-15 12:05:00|20003.1|19995.1|20009.1|20001.1|20009.1|20001.1|20003.1|19995.1|31
1684152600000|2023-05-15 12:10:00|20008.6|20000.6|20002.1|19994.1|20009.1|20001.1|20002.1|19994.1|17
1684152900000|2023-05-15 12:15:00|20002.6|19994.6|20001.6|19993.6|20004.1|19996.1|20000.6|19992.6|26
1684153200000|2023-05-15 12:20:00|20001.1|19993.1|19999.6|19991.6|20003.6|19995.6|19998.1|19990.1|44
1684153500000|2023-05-15 12:25:00|19999.1|19991.1|19998.6|19990.6|20004.6|19996.6|19995.1|19987.1|41
1684153800000|2023-05-15 12:30:00|20001.1|19993.1|19996.6|19988.6|20005.1|19997.1|19993.1|19985.1|64
1684154100000|2023-05-15 12:35:00|19996.1|19988.1|19992.6|19984.6|19997.1|19989.1|19991.1|19983.1|51
1684154400000|2023-05-15 12:40:00|19992.1|19984.1|19988.1|19980.1|19992.6|19984.6|19985.6|19977.6|102
1684154700000|2023-05-15 12:45:00|19988.6|19980.6|19987.1|19979.1|19998.6|19990.6|19985.6|19977.6|100
1684155000000|2023-05-15 12:50:00|19987.6|19979.6|19990.6|19982.6|19993.6|19985.6|19987.1|19979.1|69
1684155300000|2023-05-15 12:55:00|19990.1|19982.1|19986.1|19978.1|19990.6|19982.6|19984.6|19976.6|164
1684155600000|2023-05-15 13:00:00|19985.1|19977.1|19984.6|19976.6|19988.6|19980.6|19983.6|19975.6|114
1684155900000|2023-05-15 13:05:00|19984.1|19976.1|19984.6|19976.6|19987.1|19979.1|19982.1|19974.1|85
1684156200000|2023-05-15 13:10:00|19984.1|19976.1|19987.1|19979.1|19988.6|19980.6|19982.6|19974.6|54
1684156500000|2023-05-15 13:15:00|19987.6|19979.6|19984.6|19976.6|19988.6|19980.6|19981.6|19973.6|27
1684156800000|2023-05-15 13:20:00|19984.1|19976.1|19983.6|19975.6|19984.1|19976.1|19980.1|19972.1|36
1684157100000|2023-05-15 13:25:00|19983.1|19975.1|19990.1|19982.1|19992.1|19984.1|19981.1|19973.1|90
1684157400000|2023-05-15 13:30:00|19992.6|19984.6|19965.1|19957.1|20025.6|20017.6|19961.6|19953.6|820
1684157700000|2023-05-15 13:35:00|19965.6|19957.6|19932.1|19924.1|19970.1|19962.1|19930.1|19922.1|605
1684158000000|2023-05-15 13:40:00|19930.6|19922.6|19943.6|19935.6|19956.1|19948.1|19929.6|19921.6|420
1684158300000|2023-05-15 13:45:00|19944.1|19936.1|19948.6|19940.6|19968.1|19960.1|19940.6|19932.6|254
1684158600000|2023-05-15 13:50:00|19949.1|19941.1|19943.1|19935.1|19954.6|19946.6|19921.6|19913.6|415
1684158900000|2023-05-15 13:55:00|19943.6|19935.6|19963.6|19955.6|19968.1|19960.1|19943.6|19935.6|229
1684159200000|2023-05-15 14:00:00|19964.1|19956.1|19986.1|19978.1|19990.1|19982.1|19964.1|19956.1|310
1684159500000|2023-05-15 14:05:00|19986.6|19978.6|19964.1|19956.1|19991.1|19983.1|19963.1|19955.1|299
1684159800000|2023-05-15 14:10:00|19963.1|19955.1|19991.6|19983.6|20000.1|19992.1|19962.6|19954.6|267
1684160100000|2023-05-15 14:15:00|19992.1|19984.1|20007.6|19999.6|20008.6|20000.6|19988.1|19980.1|249
1684160400000|2023-05-15 14:20:00|20006.6|19998.6|20033.6|20025.6|20034.6|20026.6|20000.6|19992.6|289
1684160700000|2023-05-15 14:25:00|20033.1|20025.1|20042.6|20034.6|20050.6|20042.6|20032.6|20024.6|447
1684161000000|2023-05-15 14:30:00|20043.1|20035.1|20044.1|20036.1|20052.6|20044.6|20036.6|20028.6|334
1684161300000|2023-05-15 14:35:00|20043.6|20035.6|20060.1|20052.1|20062.6|20054.6|20043.6|20035.6|197
1684161600000|2023-05-15 14:40:00|20060.6|20052.6|20081.1|20073.1|20087.6|20079.6|20059.1|20051.1|245
1684161900000|2023-05-15 14:45:00|20081.6|20073.6|20095.6|20087.6|20098.6|20090.6|20071.1|20063.1|369
1684162200000|2023-05-15 14:50:00|20096.1|20088.1|20092.1|20084.1|20109.1|20101.1|20084.1|20076.1|492
1684162500000|2023-05-15 14:55:00|20092.6|20084.6|20086.1|20078.1|20103.1|20095.1|20075.1|20067.1|430
1684162800000|2023-05-15 15:00:00|20085.6|20077.6|20103.6|20095.6|20105.1|20097.1|20084.1|20076.1|179
1684163100000|2023-05-15 15:05:00|20102.6|20094.6|20125.1|20117.1|20132.6|20124.6|20100.6|20092.6|415
1684163400000|2023-05-15 15:10:00|20125.6|20117.6|20137.6|20129.6|20137.6|20129.6|20125.1|20117.1|280
1684163700000|2023-05-15 15:15:00|20137.1|20129.1|20147.6|20139.6|20159.1|20151.1|20137.1|20129.1|470
1684164000000|2023-05-15 15:20:00|20148.6|20140.6|20148.1|20140.1|20154.6|20146.6|20139.6|20131.6|232
1684164300000|2023-05-15 15:25:00|20147.6|20139.6|20137.1|20129.1|20153.1|20145.1|20136.1|20128.1|236
1684164600000|2023-05-15 15:30:00|20137.6|20129.6|20136.6|20128.6|20148.6|20140.6|20132.6|20124.6|264
1684164900000|2023-05-15 15:35:00|20137.1|20129.1|20144.6|20136.6|20150.1|20142.1|20133.6|20125.6|218
1684165200000|2023-05-15 15:40:00|20143.1|20135.1|20138.1|20130.1|20145.1|20137.1|20130.6|20122.6|185
1684165500000|2023-05-15 15:45:00|20138.6|20130.6|20143.6|20135.6|20150.1|20142.1|20132.1|20124.1|129
1684165800000|2023-05-15 15:50:00|20144.1|20136.1|20141.1|20133.1|20147.1|20139.1|20136.1|20128.1|175
1684166100000|2023-05-15 15:55:00|20140.6|20132.6|20145.6|20137.6|20163.1|20155.1|20140.6|20132.6|211
1684166400000|2023-05-15 16:00:00|20145.1|20137.1|20138.1|20130.1|20151.1|20143.1|20137.1|20129.1|112
1684166700000|2023-05-15 16:05:00|20137.6|20129.6|20129.6|20121.6|20146.6|20138.6|20129.6|20121.6|127
1684167000000|2023-05-15 16:10:00|20128.6|20120.6|20130.6|20122.6|20137.1|20129.1|20126.1|20118.1|170
1684167300000|2023-05-15 16:15:00|20132.1|20124.1|20147.1|20139.1|20149.6|20141.6|20127.6|20119.6|70
1684167600000|2023-05-15 16:20:00|20146.6|20138.6|20142.1|20134.1|20149.6|20141.6|20141.6|20133.6|49
1684167900000|2023-05-15 16:25:00|20143.1|20135.1|20144.6|20136.6|20147.1|20139.1|20139.6|20131.6|52
1684168200000|2023-05-15 16:30:00|20145.1|20137.1|20146.6|20138.6|20147.6|20139.6|20139.1|20131.1|56
1684168500000|2023-05-15 16:35:00|20148.1|20140.1|20148.1|20140.1|20154.6|20146.6|20144.6|20136.6|137
1684168800000|2023-05-15 16:40:00|20148.6|20140.6|20154.6|20146.6|20156.1|20148.1|20146.1|20138.1|51
1684169100000|2023-05-15 16:45:00|20155.1|20147.1|20164.6|20156.6|20166.6|20158.6|20154.6|20146.6|131
1684169400000|2023-05-15 16:50:00|20165.6|20157.6|20180.6|20172.6|20186.6|20178.6|20163.6|20155.6|213
1684169700000|2023-05-15 16:55:00|20180.1|20172.1|20186.1|20178.1|20186.1|20178.1|20179.6|20171.6|97
1684170000000|2023-05-15 17:00:00|20186.6|20178.6|20190.6|20182.6|20192.1|20184.1|20183.6|20175.6|121
1684170300000|2023-05-15 17:05:00|20192.6|20184.6|20200.6|20192.6|20202.6|20194.6|20190.6|20182.6|185
1684170600000|2023-05-15 17:10:00|20201.1|20193.1|20210.1|20202.1|20210.6|20202.6|20200.1|20192.1|166
1684170900000|2023-05-15 17:15:00|20209.6|20201.6|20212.6|20204.6|20215.1|20207.1|20208.1|20200.1|130
1684171200000|2023-05-15 17:20:00|20212.1|20204.1|20202.6|20194.6|20212.6|20204.6|20195.1|20187.1|133
1684171500000|2023-05-15 17:25:00|20203.1|20195.1|20195.1|20187.1|20209.1|20201.1|20194.1|20186.1|188
1684171800000|2023-05-15 17:30:00|20195.6|20187.6|20196.1|20188.1|20200.6|20192.6|20186.6|20178.6|72
1684172100000|2023-05-15 17:35:00|20195.6|20187.6|20202.6|20194.6|20202.6|20194.6|20193.1|20185.1|82
1684172400000|2023-05-15 17:40:00|20202.1|20194.1|20187.6|20179.6|20202.1|20194.1|20182.1|20174.1|81
1684172700000|2023-05-15 17:45:00|20188.1|20180.1|20197.1|20189.1|20197.1|20189.1|20184.1|20176.1|64
1684173000000|2023-05-15 17:50:00|20197.6|20189.6|20213.1|20205.1|20214.6|20206.6|20194.6|20186.6|62
1684173300000|2023-05-15 17:55:00|20213.6|20205.6|20223.6|20215.6|20226.6|20218.6|20213.1|20205.1|149
1684173600000|2023-05-15 18:00:00|20224.6|20216.6|20229.1|20221.1|20231.1|20223.1|20223.6|20215.6|111
1684173900000|2023-05-15 18:05:00|20229.6|20221.6|20230.6|20222.6|20234.6|20226.6|20224.6|20216.6|142
1684174200000|2023-05-15 18:10:00|20230.1|20222.1|20228.1|20220.1|20230.1|20222.1|20223.1|20215.1|80
1684174500000|2023-05-15 18:15:00|20227.6|20219.6|20228.1|20220.1|20228.6|20220.6|20218.1|20210.1|84
1684174800000|2023-05-15 18:20:00|20227.6|20219.6|20225.1|20217.1|20234.6|20226.6|20224.6|20216.6|68
1684175100000|2023-05-15 18:25:00|20225.6|20217.6|20224.6|20216.6|20231.6|20223.6|20222.1|20214.1|78
1684175400000|2023-05-15 18:30:00|20225.1|20217.1|20217.6|20209.6|20231.1|20223.1|20217.6|20209.6|80
1684175700000|2023-05-15 18:35:00|20218.1|20210.1|20216.1|20208.1|20221.6|20213.6|20213.6|20205.6|65
1684176000000|2023-05-15 18:40:00|20216.6|20208.6|20231.1|20223.1|20231.1|20223.1|20216.1|20208.1|73
1684176300000|2023-05-15 18:45:00|20231.6|20223.6|20217.6|20209.6|20236.6|20228.6|20216.1|20208.1|133
1684176600000|2023-05-15 18:50:00|20219.1|20211.1|20227.1|20219.1|20229.6|20221.6|20216.6|20208.6|94
1684176900000|2023-05-15 18:55:00|20227.6|20219.6|20236.5|20206.5|20236.5|20223.1|20224.6|20206.5|92
1684177200000|2023-05-15 19:00:00|20236.7|20206.7|20248.9|20218.9|20249.3|20219.3|20236.6|20206.6|0
1684177500000|2023-05-15 19:05:00|20248.8|20218.8|20256|20226|20256.4|20226.4|20248.8|20218.8|0
1684177800000|2023-05-15 19:10:00|20256.2|20226.2|20243.7|20213.7|20256.2|20226.2|20239.6|20209.6|0
1684178100000|2023-05-15 19:15:00|20246.2|20216.2|20246.2|20216.2|20248.9|20218.9|20243.3|20213.3|0
1684178400000|2023-05-15 19:20:00|20246.3|20216.3|20249.3|20219.3|20252.1|20222.1|20243.5|20213.5|0
1684178700000|2023-05-15 19:25:00|20249.1|20219.1|20238.7|20208.7|20249.3|20219.3|20235.8|20205.8|0
1684179000000|2023-05-15 19:30:00|20238.4|20208.4|20241.1|20211.1|20250.1|20220.1|20235.9|20205.9|0
1684179300000|2023-05-15 19:35:00|20240.9|20210.9|20243.8|20213.8|20243.8|20213.8|20234.8|20204.8|0
1684179600000|2023-05-15 19:40:00|20244|20214|20233.5|20203.5|20246.6|20216.6|20233.4|20203.4|0
1684179900000|2023-05-15 19:45:00|20233.9|20203.9|20234.9|20204.9|20243.5|20213.5|20232.1|20202.1|0
1684180200000|2023-05-15 19:50:00|20234.1|20204.1|20224.8|20194.8|20235.4|20205.4|20224.1|20194.1|0
1684180500000|2023-05-15 19:55:00|20224.7|20194.7|20240.8|20210.8|20240.8|20210.8|20221.7|20191.7|0
1684180800000|2023-05-15 20:00:00|20240.1|20210.1|20236|20206|20240.8|20210.8|20232.8|20202.8|0
1684181100000|2023-05-15 20:05:00|20235.7|20205.7|20236.8|20206.8|20239.6|20209.6|20235.2|20205.2|0
1684181400000|2023-05-15 20:10:00|20237.5|20207.5|20236.9|20206.9|20238.1|20208.1|20236.1|20206.1|0
1684181700000|2023-05-15 20:15:00|20236.2|20206.2|20229.5|20199.5|20237.6|20207.6|20227.9|20197.9|0
1684182000000|2023-05-15 20:20:00|20228.8|20198.8|20227.6|20197.6|20230|20200|20226.8|20196.8|0
1684182300000|2023-05-15 20:25:00|20226.9|20196.9|20228.4|20198.4|20228.4|20198.4|20226.8|20196.8|0
1684182600000|2023-05-15 20:30:00|20227.7|20197.7|20223.7|20193.7|20228.4|20198.4|20223.7|20193.7|0
1684182900000|2023-05-15 20:35:00|20223.4|20193.4|20219.3|20189.3|20223.4|20193.4|20219.3|20189.3|0
1684183200000|2023-05-15 20:40:00|20219.7|20189.7|20220.1|20190.1|20221.2|20191.2|20219.3|20189.3|0
1684183500000|2023-05-15 20:45:00|20219.7|20189.7|20216.8|20186.8|20219.7|20189.7|20216.8|20186.8|0
1684183800000|2023-05-15 20:50:00|20216|20186|20215.1|20185.1|20216.8|20186.8|20214.3|20184.3|0
1684184100000|2023-05-15 20:55:00|20215.5|20185.5|20215.8|20185.8|20217.6|20187.6|20212.8|20182.8|0
1684184400000|2023-05-15 21:00:00|20215.5|20185.5|20216.3|20186.3|20216.3|20186.3|20215.4|20185.4|0
1684184700000|2023-05-15 21:05:00|20208.7|20178.7|20212.9|20182.9|20212.9|20182.9|20208.7|20178.7|0
1684185000000|2023-05-15 21:10:00|20212.8|20182.8|20211.7|20181.7|20213.4|20183.4|20211.2|20181.2|0
1684185300000|2023-05-15 21:15:00|20212|20182|20212.1|20182.1|20212.2|20182.2|20211.4|20181.4|0
1684185600000|2023-05-15 21:20:00|20212|20182|20212|20182|20213.2|20183.2|20211.9|20181.9|0
1684185900000|2023-05-15 21:25:00|20212.1|20182.1|20211.9|20181.9|20213.1|20183.1|20211.9|20181.9|0
1684186200000|2023-05-15 21:30:00|20212.2|20182.2|20213|20183|20213|20183|20211.9|20181.9|0
1684186500000|2023-05-15 21:35:00|20213.1|20183.1|20212.7|20182.7|20213.1|20183.1|20212.1|20182.1|0
1684186800000|2023-05-15 21:40:00|20212.8|20182.8|20211.2|20181.2|20212.8|20182.8|20210.9|20180.9|0
1684187100000|2023-05-15 21:45:00|20211.1|20181.1|20211.3|20181.3|20211.3|20181.3|20210.2|20180.2|0
1684187400000|2023-05-15 21:50:00|20211.4|20181.4|20210.3|20180.3|20212.1|20182.1|20210.3|20180.3|0
1684187700000|2023-05-15 21:55:00|20210.5|20180.5|20209.4|20179.4|20210.5|20180.5|20209.2|20179.2|0
1684188000000|2023-05-15 22:00:00|20206.8|20176.8|20206.1|20176.1|20208.5|20178.5|20204.5|20174.5|0
1684188300000|2023-05-15 22:05:00|20205.8|20175.8|20204.8|20174.8|20207.2|20177.2|20202.4|20172.4|0
1684188600000|2023-05-15 22:10:00|20205.1|20175.1|20206|20176|20206.4|20176.4|20203.2|20173.2|0
1684188900000|2023-05-15 22:15:00|20206.3|20176.3|20206.2|20176.2|20208.8|20178.8|20204.2|20174.2|0
1684189200000|2023-05-15 22:20:00|20206.5|20176.5|20211.3|20181.3|20211.3|20181.3|20206.2|20176.2|0
1684189500000|2023-05-15 22:25:00|20212.1|20182.1|20209.7|20179.7|20212.2|20182.2|20208.1|20178.1|0
1684189800000|2023-05-15 22:30:00|20210.5|20180.5|20205.1|20175.1|20210.6|20180.6|20205.1|20175.1|0
1684190100000|2023-05-15 22:35:00|20205.4|20175.4|20204.8|20174.8|20207.2|20177.2|20204.8|20174.8|0
1684190400000|2023-05-15 22:40:00|20205.5|20175.5|20216.3|20186.3|20217.9|20187.9|20204.8|20174.8|0
1684190700000|2023-05-15 22:45:00|20217|20187|20214.1|20184.1|20217.9|20187.9|20214.1|20184.1|0
1684191000000|2023-05-15 22:50:00|20214.4|20184.4|20213.1|20183.1|20214.8|20184.8|20212.3|20182.3|0
1684191300000|2023-05-15 22:55:00|20212.7|20182.7|20211.5|20181.5|20213.1|20183.1|20211.5|20181.5|0
1684191600000|2023-05-15 23:00:00|20211.8|20181.8|20216.1|20186.1|20216.5|20186.5|20211.5|20181.5|0
1684191900000|2023-05-15 23:05:00|20216.9|20186.9|20216.9|20186.9|20218.6|20188.6|20216|20186|0
1684192200000|2023-05-15 23:10:00|20217.2|20187.2|20214.3|20184.3|20218.5|20188.5|20213.9|20183.9|0
1684192500000|2023-05-15 23:15:00|20214.7|20184.7|20217.7|20187.7|20218.9|20188.9|20214.3|20184.3|0
1684192800000|2023-05-15 23:20:00|20217.3|20187.3|20217.1|20187.1|20218.1|20188.1|20217.1|20187.1|0
1684193100000|2023-05-15 23:25:00|20217.6|20187.6|20216.1|20186.1|20217.6|20187.6|20216.1|20186.1|0
1684193400000|2023-05-15 23:30:00|20215.3|20185.3|20214.2|20184.2|20216.3|20186.3|20214.2|20184.2|0
1684193700000|2023-05-15 23:35:00|20213.4|20183.4|20212.9|20182.9|20214.2|20184.2|20212.1|20182.1|0
1684194000000|2023-05-15 23:40:00|20212.5|20182.5|20211.5|20181.5|20212.9|20182.9|20210|20180|0
1684194300000|2023-05-15 23:45:00|20212.7|20182.7|20208.5|20178.5|20212.7|20182.7|20206.4|20176.4|0
1684194600000|2023-05-15 23:50:00|20208.4|20178.4|20210|20180|20210|20180|20208.4|20178.4|0
1684194900000|2023-05-15 23:55:00|20209.7|20179.7|20209.2|20179.2|20209.7|20179.7|20207.6|20177.6|0
1684195200000|2023-05-16 00:00:00|20208.5|20178.5|20203.2|20173.2|20209.2|20179.2|20202.4|20172.4|0
1684195500000|2023-05-16 00:05:00|20203.9|20173.9|20204.8|20174.8|20206.4|20176.4|20203.2|20173.2|0
1684195800000|2023-05-16 00:10:00|20205.1|20175.1|20204.5|20174.5|20207|20177|20204.5|20174.5|0
1684196100000|2023-05-16 00:15:00|20203.8|20173.8|20198.7|20168.7|20204|20174|20198.7|20168.7|0
1684196400000|2023-05-16 00:20:00|20199.4|20169.4|20194.8|20164.8|20203.3|20173.3|20193.4|20163.4|0
1684196700000|2023-05-16 00:25:00|20194.1|20164.1|20196.9|20166.9|20197.6|20167.6|20193.3|20163.3|0
1684197000000|2023-05-16 00:30:00|20196.5|20166.5|20197.1|20167.1|20198|20168|20195.8|20165.8|0
1684197300000|2023-05-16 00:35:00|20196.8|20166.8|20208.5|20178.5|20212.1|20182.1|20196.1|20166.1|0
1684197600000|2023-05-16 00:40:00|20207.8|20177.8|20205.8|20175.8|20207.8|20177.8|20205.8|20175.8|0
1684197900000|2023-05-16 00:45:00|20206.2|20176.2|20205.8|20175.8|20206.6|20176.6|20205.1|20175.1|0
1684198200000|2023-05-16 00:50:00|20206.2|20176.2|20207.3|20177.3|20207.3|20177.3|20205.8|20175.8|0
1684198500000|2023-05-16 00:55:00|20208|20178|20209.8|20179.8|20210.5|20180.5|20208|20178|0
1684198800000|2023-05-16 01:00:00|20210.5|20180.5|20207.3|20177.3|20210.5|20180.5|20206.9|20176.9|0
1684199100000|2023-05-16 01:05:00|20206.9|20176.9|20202.3|20172.3|20208|20178|20201.6|20171.6|0
1684199400000|2023-05-16 01:10:00|20201.9|20171.9|20201.6|20171.6|20203|20173|20200.8|20170.8|0
1684199700000|2023-05-16 01:15:00|20182.6|20177.6|20182.6|20177.6|20229.1|20224.1|20160.1|20155.1|2828
1684200000000|2023-05-16 01:20:00|20183.1|20178.1|20145.6|20140.6|20194.6|20189.6|20138.6|20133.6|1823
1684200300000|2023-05-16 01:25:00|20143.1|20138.1|20157.1|20152.1|20161.6|20156.6|20133.6|20128.6|1219
1684200600000|2023-05-16 01:30:00|20156.1|20151.1|20098.1|20093.1|20161.1|20156.1|20097.1|20092.1|4849
1684200900000|2023-05-16 01:35:00|20100.1|20095.1|20142.1|20137.1|20160.6|20155.6|20096.6|20091.6|3468
1684201200000|2023-05-16 01:40:00|20145.1|20140.1|20100.1|20095.1|20146.6|20141.6|20091.1|20086.1|2653
1684201500000|2023-05-16 01:45:00|20101.6|20096.6|20112.6|20107.6|20136.1|20131.1|20100.6|20095.6|2129
1684201800000|2023-05-16 01:50:00|20118.6|20113.6|20089.1|20084.1|20122.1|20117.1|20073.6|20068.6|2666
1684202100000|2023-05-16 01:55:00|20090.1|20085.1|20085.1|20080.1|20091.1|20086.1|20074.6|20069.6|1228
1684202400000|2023-05-16 02:00:00|20084.1|20079.1|20040.8|20035.8|20084.1|20079.1|20024.8|20019.8|3080
1684202700000|2023-05-16 02:05:00|20039.3|20034.3|20044.8|20039.8|20067.3|20062.3|20034.8|20029.8|1748
1684203000000|2023-05-16 02:10:00|20044.3|20039.3|20058.8|20053.8|20062.8|20057.8|20031.8|20026.8|1404
1684203300000|2023-05-16 02:15:00|20058.3|20053.3|20071.3|20066.3|20080.8|20075.8|20051.3|20046.3|1418
1684203600000|2023-05-16 02:20:00|20071.8|20066.8|20077.3|20072.3|20081.8|20076.8|20054.8|20049.8|877
1684203900000|2023-05-16 02:25:00|20078.8|20073.8|20089.8|20084.8|20098.8|20093.8|20075.8|20070.8|1177
1684204200000|2023-05-16 02:30:00|20089.3|20084.3|20102.8|20097.8|20102.8|20097.8|20065.3|20060.3|1160
1684204500000|2023-05-16 02:35:00|20102.3|20097.3|20074.8|20069.8|20113.3|20108.3|20074.3|20069.3|1331
1684204800000|2023-05-16 02:40:00|20075.3|20070.3|20065.8|20060.8|20089.8|20084.8|20061.3|20056.3|1243
1684205100000|2023-05-16 02:45:00|20065.3|20060.3|20055.8|20050.8|20066.8|20061.8|20052.3|20047.3|768
1684205400000|2023-05-16 02:50:00|20055.3|20050.3|20077.8|20072.8|20082.8|20077.8|20051.8|20046.8|718
1684205700000|2023-05-16 02:55:00|20078.3|20073.3|20084.8|20079.8|20089.8|20084.8|20069.8|20064.8|703
1684206000000|2023-05-16 03:00:00|20085.8|20080.8|20099.8|20094.8|20102.3|20097.3|20081.8|20076.8|945
1684206300000|2023-05-16 03:05:00|20099.3|20094.3|20082.3|20077.3|20103.3|20098.3|20073.3|20068.3|895
1684206600000|2023-05-16 03:10:00|20081.3|20076.3|20085.8|20080.8|20089.3|20084.3|20067.8|20062.8|597
1684206900000|2023-05-16 03:15:00|20086.3|20081.3|20061.8|20056.8|20098.3|20093.3|20056.8|20051.8|888
1684207200000|2023-05-16 03:20:00|20062.3|20057.3|20071.8|20066.8|20072.8|20067.8|20052.8|20047.8|686
1684207500000|2023-05-16 03:25:00|20071.3|20066.3|20069.8|20064.8|20073.8|20068.8|20060.3|20055.3|461
1684207800000|2023-05-16 03:30:00|20068.8|20063.8|20060.8|20055.8|20069.8|20064.8|20048.3|20043.3|551
1684208100000|2023-05-16 03:35:00|20060.3|20055.3|20059.8|20054.8|20063.3|20058.3|20055.3|20050.3|294
1684208400000|2023-05-16 03:40:00|20060.3|20055.3|20061.3|20056.3|20063.3|20058.3|20053.3|20048.3|299
1684208700000|2023-05-16 03:45:00|20060.8|20055.8|20061.8|20056.8|20067.8|20062.8|20057.3|20052.3|359
1684209000000|2023-05-16 03:50:00|20061.3|20056.3|20058.8|20053.8|20066.8|20061.8|20050.8|20045.8|411
1684209300000|2023-05-16 03:55:00|20058.3|20053.3|20055.8|20050.8|20062.8|20057.8|20054.3|20049.3|317
1684209600000|2023-05-16 04:00:00|20067.3|20037.3|20066.3|20036.3|20067.3|20037.3|20066.3|20036.3|0
1684209900000|2023-05-16 04:05:00|20066|20036|20066.3|20036.3|20067|20037|20064.9|20034.9|0
1684210200000|2023-05-16 04:10:00|20065.6|20035.6|20064.3|20034.3|20066.3|20036.3|20064.3|20034.3|0
1684210500000|2023-05-16 04:15:00|20063.6|20033.6|20065|20035|20065|20035|20063.6|20033.6|0
1684210800000|2023-05-16 04:20:00|20065.4|20035.4|20065.7|20035.7|20065.7|20035.7|20065|20035|0
1684211100000|2023-05-16 04:25:00|20065.4|20035.4|20068.5|20038.5|20068.5|20038.5|20065|20035|0
1684211400000|2023-05-16 04:30:00|20068.1|20038.1|20073.9|20043.9|20074.6|20044.6|20067.8|20037.8|0
1684211700000|2023-05-16 04:35:00|20074.3|20044.3|20073.2|20043.2|20074.6|20044.6|20072.8|20042.8|0
1684212000000|2023-05-16 04:40:00|20072.8|20042.8|20072.5|20042.5|20073.2|20043.2|20072.5|20042.5|0
1684212300000|2023-05-16 04:45:00|20072.8|20042.8|20073.2|20043.2|20073.2|20043.2|20072.5|20042.5|0
1684212600000|2023-05-16 04:50:00|20073.5|20043.5|20071.8|20041.8|20073.9|20043.9|20071.8|20041.8|0
1684212900000|2023-05-16 04:55:00|20071.5|20041.5|20070.7|20040.7|20071.5|20041.5|20070.7|20040.7|0
1684213200000|2023-05-16 05:00:00|20053.8|20048.8|20017.8|20012.8|20053.8|20048.8|20013.3|20008.3|1705
1684213500000|2023-05-16 05:05:00|20018.3|20013.3|20016.8|20011.8|20023.3|20018.3|20000.3|19995.3|1188
1684213800000|2023-05-16 05:10:00|20017.8|20012.8|20014.8|20009.8|20030.8|20025.8|20012.8|20007.8|664
1684214100000|2023-05-16 05:15:00|20014.3|20009.3|19996.8|19991.8|20014.3|20009.3|19984.3|19979.3|1384
1684214400000|2023-05-16 05:20:00|19997.8|19992.8|19985.3|19980.3|20013.8|20008.8|19979.3|19974.3|693
1684214700000|2023-05-16 05:25:00|19984.8|19979.8|20013.8|20008.8|20017.8|20012.8|19980.8|19975.8|677
1684215000000|2023-05-16 05:30:00|20014.8|20009.8|19992.8|19987.8|20014.8|20009.8|19984.8|19979.8|614
1684215300000|2023-05-16 05:35:00|19993.3|19988.3|20007.3|20002.3|20013.8|20008.8|19991.8|19986.8|795
1684215600000|2023-05-16 05:40:00|20006.3|20001.3|19998.8|19993.8|20006.3|20001.3|19989.8|19984.8|473
1684215900000|2023-05-16 05:45:00|19999.3|19994.3|19993.8|19988.8|20002.8|19997.8|19974.3|19969.3|633
1684216200000|2023-05-16 05:50:00|19994.3|19989.3|19962.8|19957.8|19999.3|19994.3|19960.3|19955.3|737
1684216500000|2023-05-16 05:55:00|19962.3|19957.3|19953.3|19948.3|19971.8|19966.8|19942.3|19937.3|1466
1684216800000|2023-05-16 06:00:00|19952.8|19947.8|19941.8|19936.8|19960.8|19955.8|19939.3|19934.3|1023
1684217100000|2023-05-16 06:05:00|19940.8|19935.8|19930.8|19925.8|19942.8|19937.8|19926.3|19921.3|1128
1684217400000|2023-05-16 06:10:00|19929.8|19924.8|19965.3|19960.3|19967.8|19962.8|19926.8|19921.8|1204
1684217700000|2023-05-16 06:15:00|19965.8|19960.8|19968.8|19963.8|19976.8|19971.8|19964.3|19959.3|780
1684218000000|2023-05-16 06:20:00|19969.3|19964.3|19957.3|19952.3|19974.8|19969.8|19955.8|19950.8|792
1684218300000|2023-05-16 06:25:00|19957.8|19952.8|19942.8|19937.8|19968.3|19963.3|19939.3|19934.3|716
1684218600000|2023-05-16 06:30:00|19942.3|19937.3|19937.3|19932.3|19948.8|19943.8|19932.3|19927.3|652
1684218900000|2023-05-16 06:35:00|19936.3|19931.3|19910.8|19905.8|19936.3|19931.3|19910.3|19905.3|1169
1684219200000|2023-05-16 06:40:00|19909.3|19904.3|19917.3|19912.3|19917.8|19912.8|19901.3|19896.3|1189
1684219500000|2023-05-16 06:45:00|19916.8|19911.8|19937.8|19932.8|19939.3|19934.3|19912.8|19907.8|780
1684219800000|2023-05-16 06:50:00|19937.3|19932.3|19936.8|19931.8|19949.3|19944.3|19925.3|19920.3|671
1684220100000|2023-05-16 06:55:00|19936.3|19931.3|19926.8|19921.8|19940.3|19935.3|19926.8|19921.8|405
1684220400000|2023-05-16 07:00:00|19927.8|19922.8|19906.8|19901.8|19934.3|19929.3|19905.8|19900.8|933
1684220700000|2023-05-16 07:05:00|19906.3|19901.3|19911.8|19906.8|19914.8|19909.8|19884.8|19879.8|1269
1684221000000|2023-05-16 07:10:00|19910.3|19905.3|19920.8|19915.8|19922.8|19917.8|19910.3|19905.3|658
1684221300000|2023-05-16 07:15:00|19920.3|19915.3|19924.8|19919.8|19934.3|19929.3|19917.8|19912.8|822
1684221600000|2023-05-16 07:20:00|19925.3|19920.3|19913.8|19908.8|19928.3|19923.3|19908.8|19903.8|569
1684221900000|2023-05-16 07:25:00|19913.3|19908.3|19920.8|19915.8|19937.3|19932.3|19906.3|19901.3|976
1684222200000|2023-05-16 07:30:00|19920.3|19915.3|19938.8|19933.8|19945.3|19940.3|19919.8|19914.8|795
1684222500000|2023-05-16 07:35:00|19939.3|19934.3|19942.8|19937.8|19947.8|19942.8|19933.3|19928.3|786
1684222800000|2023-05-16 07:40:00|19943.8|19938.8|19944.8|19939.8|19948.8|19943.8|19934.3|19929.3|530
1684223100000|2023-05-16 07:45:00|19944.3|19939.3|19956.3|19951.3|19956.3|19951.3|19937.8|19932.8|699
1684223400000|2023-05-16 07:50:00|19955.3|19950.3|19959.8|19954.8|19969.3|19964.3|19952.3|19947.3|866
1684223700000|2023-05-16 07:55:00|19958.8|19953.8|19962.8|19957.8|19966.8|19961.8|19955.3|19950.3|902
1684224000000|2023-05-16 08:00:00|19963.8|19958.8|19966.3|19961.3|19974.3|19969.3|19963.3|19958.3|827
1684224300000|2023-05-16 08:05:00|19965.8|19960.8|19958.3|19953.3|19975.8|19970.8|19955.8|19950.8|1049
1684224600000|2023-05-16 08:10:00|19956.8|19951.8|19951.3|19946.3|19963.3|19958.3|19950.3|19945.3|432
1684224900000|2023-05-16 08:15:00|19952.3|19947.3|19954.8|19949.8|19961.3|19956.3|19949.8|19944.8|498
1684225200000|2023-05-16 08:20:00|19954.3|19949.3|19950.3|19945.3|19958.3|19953.3|19941.8|19936.8|451
1684225500000|2023-05-16 08:25:00|19949.8|19944.8|19953.8|19948.8|19953.8|19948.8|19938.3|19933.3|700
1684225800000|2023-05-16 08:30:00|19965|19935|19966.8|19936.8|19969.2|19939.2|19960.6|19930.6|0
1684226100000|2023-05-16 08:35:00|19966.5|19936.5|19964.5|19934.5|19966.5|19936.5|19959.6|19929.6|0
1684226400000|2023-05-16 08:40:00|19964.4|19934.4|19966.5|19936.5|19967.6|19937.6|19962.3|19932.3|0
1684226700000|2023-05-16 08:45:00|19967.2|19937.2|19969|19939|19969.7|19939.7|19965.5|19935.5|0
1684227000000|2023-05-16 08:50:00|19969.7|19939.7|19970.7|19940.7|19971.9|19941.9|19968.8|19938.8|0
1684227300000|2023-05-16 08:55:00|19970.3|19940.3|19971.1|19941.1|19972.1|19942.1|19969|19939|0
1684227600000|2023-05-16 09:00:00|19970.4|19940.4|19979.3|19949.3|19979.3|19949.3|19970.4|19940.4|0
1684227900000|2023-05-16 09:05:00|19979.7|19949.7|19983.4|19953.4|19983.4|19953.4|19976.6|19946.6|0
1684228200000|2023-05-16 09:10:00|19984.1|19954.1|19986.4|19956.4|19986.4|19956.4|19983.1|19953.1|0
1684228500000|2023-05-16 09:15:00|19966.3|19958.3|19962.3|19954.3|19981.3|19973.3|19962.3|19954.3|242
1684228800000|2023-05-16 09:20:00|19962.8|19954.8|19951.3|19943.3|19966.8|19958.8|19946.3|19938.3|97
1684229100000|2023-05-16 09:25:00|19950.3|19942.3|19957.8|19949.8|19961.3|19953.3|19946.8|19938.8|62
1684229400000|2023-05-16 09:30:00|19957.3|19949.3|19965.8|19957.8|19967.3|19959.3|19956.3|19948.3|40
1684229700000|2023-05-16 09:35:00|19965.3|19957.3|19955.8|19947.8|19967.8|19959.8|19955.8|19947.8|26
1684230000000|2023-05-16 09:40:00|19956.3|19948.3|19957.3|19949.3|19960.3|19952.3|19954.8|19946.8|38
1684230300000|2023-05-16 09:45:00|19956.8|19948.8|19955.3|19947.3|19957.8|19949.8|19951.3|19943.3|47
1684230600000|2023-05-16 09:50:00|19954.8|19946.8|19961.3|19953.3|19962.8|19954.8|19954.3|19946.3|91
1684230900000|2023-05-16 09:55:00|19960.8|19952.8|19956.3|19948.3|19962.8|19954.8|19956.3|19948.3|34
1684231200000|2023-05-16 10:00:00|19956.8|19948.8|19939.8|19931.8|19956.8|19948.8|19936.3|19928.3|112
1684231500000|2023-05-16 10:05:00|19939.3|19931.3|19944.3|19936.3|19944.3|19936.3|19936.3|19928.3|69
1684231800000|2023-05-16 10:10:00|19944.8|19936.8|19951.8|19943.8|19954.8|19946.8|19942.8|19934.8|37
1684232100000|2023-05-16 10:15:00|19952.3|19944.3|19954.3|19946.3|19956.8|19948.8|19952.3|19944.3|26
1684232400000|2023-05-16 10:20:00|19953.3|19945.3|19958.3|19950.3|19962.8|19954.8|19952.8|19944.8|48
1684232700000|2023-05-16 10:25:00|19958.8|19950.8|19957.8|19949.8|19959.8|19951.8|19956.3|19948.3|11
1684233000000|2023-05-16 10:30:00|19957.3|19949.3|19956.3|19948.3|19960.8|19952.8|19955.3|19947.3|38
1684233300000|2023-05-16 10:35:00|19956.8|19948.8|19948.8|19940.8|19959.3|19951.3|19948.8|19940.8|37
1684233600000|2023-05-16 10:40:00|19949.3|19941.3|19941.8|19933.8|19949.3|19941.3|19938.8|19930.8|58
1684233900000|2023-05-16 10:45:00|19942.3|19934.3|19946.8|19938.8|19946.8|19938.8|19940.3|19932.3|13
1684234200000|2023-05-16 10:50:00|19946.3|19938.3|19948.8|19940.8|19950.8|19942.8|19944.3|19936.3|14
1684234500000|2023-05-16 10:55:00|19947.3|19939.3|19948.3|19940.3|19949.3|19941.3|19943.8|19935.8|11
1684234800000|2023-05-16 11:00:00|19947.8|19939.8|19950.3|19942.3|19951.3|19943.3|19946.3|19938.3|20
1684235100000|2023-05-16 11:05:00|19949.8|19941.8|19949.3|19941.3|19950.8|19942.8|19946.3|19938.3|33
1684235400000|2023-05-16 11:10:00|19948.8|19940.8|19946.3|19938.3|19949.3|19941.3|19944.8|19936.8|35
1684235700000|2023-05-16 11:15:00|19945.8|19937.8|19942.3|19934.3|19948.8|19940.8|19941.8|19933.8|23
1684236000000|2023-05-16 11:20:00|19941.8|19933.8|19937.8|19929.8|19943.3|19935.3|19936.3|19928.3|48
1684236300000|2023-05-16 11:25:00|19937.3|19929.3|19945.3|19937.3|19946.3|19938.3|19936.3|19928.3|50
1684236600000|2023-05-16 11:30:00|19944.8|19936.8|19937.3|19929.3|19945.8|19937.8|19937.3|19929.3|31
1684236900000|2023-05-16 11:35:00|19937.8|19929.8|19931.3|19923.3|19938.3|19930.3|19930.3|19922.3|57
1684237200000|2023-05-16 11:40:00|19931.8|19923.8|19927.3|19919.3|19932.8|19924.8|19925.3|19917.3|43
1684237500000|2023-05-16 11:45:00|19926.8|19918.8|19925.3|19917.3|19928.8|19920.8|19923.8|19915.8|32
1684237800000|2023-05-16 11:50:00|19924.8|19916.8|19922.3|19914.3|19927.3|19919.3|19917.3|19909.3|67
1684238100000|2023-05-16 11:55:00|19921.8|19913.8|19925.3|19917.3|19925.8|19917.8|19921.8|19913.8|30
1684238400000|2023-05-16 12:00:00|19924.8|19916.8|19925.8|19917.8|19932.3|19924.3|19924.8|19916.8|99
1684238700000|2023-05-16 12:05:00|19926.8|19918.8|19922.3|19914.3|19929.3|19921.3|19918.8|19910.8|46
1684239000000|2023-05-16 12:10:00|19922.8|19914.8|19919.3|19911.3|19922.8|19914.8|19918.8|19910.8|54
1684239300000|2023-05-16 12:15:00|19918.8|19910.8|19922.3|19914.3|19922.8|19914.8|19915.8|19907.8|80
1684239600000|2023-05-16 12:20:00|19922.8|19914.8|19920.3|19912.3|19924.8|19916.8|19919.8|19911.8|65
1684239900000|2023-05-16 12:25:00|19920.8|19912.8|19915.3|19907.3|19921.3|19913.3|19911.8|19903.8|43
1684240200000|2023-05-16 12:30:00|19922.8|19914.8|19908.3|19900.3|19925.8|19917.8|19901.8|19893.8|154
1684240500000|2023-05-16 12:35:00|19907.8|19899.8|19900.3|19892.3|19907.8|19899.8|19892.3|19884.3|130
1684240800000|2023-05-16 12:40:00|19899.8|19891.8|19903.8|19895.8|19904.3|19896.3|19891.8|19883.8|70
1684241100000|2023-05-16 12:45:00|19903.3|19895.3|19888.3|19880.3|19907.8|19899.8|19888.3|19880.3|75
1684241400000|2023-05-16 12:50:00|19887.8|19879.8|19891.8|19883.8|19892.3|19884.3|19879.3|19871.3|132
1684241700000|2023-05-16 12:55:00|19892.3|19884.3|19879.8|19871.8|19894.8|19886.8|19879.3|19871.3|91
1684242000000|2023-05-16 13:00:00|19879.3|19871.3|19868.3|19860.3|19883.3|19875.3|19867.8|19859.8|147
1684242300000|2023-05-16 13:05:00|19867.3|19859.3|19869.3|19861.3|19874.3|19866.3|19865.8|19857.8|195
1684242600000|2023-05-16 13:10:00|19869.8|19861.8|19881.8|19873.8|19882.8|19874.8|19867.3|19859.3|54
1684242900000|2023-05-16 13:15:00|19882.3|19874.3|19866.8|19858.8|19882.3|19874.3|19862.8|19854.8|123
1684243200000|2023-05-16 13:20:00|19867.3|19859.3|19859.3|19851.3|19872.3|19864.3|19856.8|19848.8|100
1684243500000|2023-05-16 13:25:00|19859.8|19851.8|19865.3|19857.3|19868.3|19860.3|19855.8|19847.8|172
1684243800000|2023-05-16 13:30:00|19865.8|19857.8|19932.3|19924.3|19938.8|19930.8|19863.8|19855.8|1025
1684244100000|2023-05-16 13:35:00|19931.8|19923.8|19917.8|19909.8|19933.8|19925.8|19896.3|19888.3|466
1684244400000|2023-05-16 13:40:00|19918.3|19910.3|19924.3|19916.3|19956.3|19948.3|19914.8|19906.8|566
1684244700000|2023-05-16 13:45:00|19925.3|19917.3|19932.8|19924.8|19933.8|19925.8|19911.8|19903.8|218
1684245000000|2023-05-16 13:50:00|19933.3|19925.3|19901.8|19893.8|19936.8|19928.8|19890.8|19882.8|412
1684245300000|2023-05-16 13:55:00|19902.3|19894.3|19930.3|19922.3|19931.8|19923.8|19891.8|19883.8|169
1684245600000|2023-05-16 14:00:00|19930.8|19922.8|19912.3|19904.3|19936.3|19928.3|19903.3|19895.3|281
1684245900000|2023-05-16 14:05:00|19911.8|19903.8|19892.8|19884.8|19917.8|19909.8|19892.3|19884.3|283
1684246200000|2023-05-16 14:10:00|19893.3|19885.3|19881.8|19873.8|19893.3|19885.3|19864.8|19856.8|364
1684246500000|2023-05-16 14:15:00|19881.3|19873.3|19886.8|19878.8|19906.3|19898.3|19879.8|19871.8|223
1684246800000|2023-05-16 14:20:00|19889.8|19881.8|19898.3|19890.3|19903.3|19895.3|19887.8|19879.8|169
1684247100000|2023-05-16 14:25:00|19897.8|19889.8|19898.3|19890.3|19902.8|19894.8|19883.3|19875.3|104
1684247400000|2023-05-16 14:30:00|19897.8|19889.8|19900.8|19892.8|19906.3|19898.3|19892.8|19884.8|133
1684247700000|2023-05-16 14:35:00|19901.3|19893.3|19897.8|19889.8|19908.3|19900.3|19892.3|19884.3|152
1684248000000|2023-05-16 14:40:00|19897.3|19889.3|19902.8|19894.8|19904.8|19896.8|19889.3|19881.3|119
1684248300000|2023-05-16 14:45:00|19902.3|19894.3|19915.3|19907.3|19918.8|19910.8|19897.8|19889.8|137
1684248600000|2023-05-16 14:50:00|19915.8|19907.8|19912.3|19904.3|19915.8|19907.8|19900.8|19892.8|119
1684248900000|2023-05-16 14:55:00|19912.8|19904.8|19932.8|19924.8|19933.8|19925.8|19910.3|19902.3|188
1684249200000|2023-05-16 15:00:00|19933.3|19925.3|19921.8|19913.8|19933.8|19925.8|19917.8|19909.8|171
1684249500000|2023-05-16 15:05:00|19922.3|19914.3|19916.8|19908.8|19923.3|19915.3|19914.3|19906.3|99
1684249800000|2023-05-16 15:10:00|19916.3|19908.3|19922.3|19914.3|19923.3|19915.3|19911.3|19903.3|97
1684250100000|2023-05-16 15:15:00|19922.8|19914.8|19929.8|19921.8|19930.3|19922.3|19916.8|19908.8|113
1684250400000|2023-05-16 15:20:00|19929.3|19921.3|19932.8|19924.8|19934.3|19926.3|19926.3|19918.3|71
1684250700000|2023-05-16 15:25:00|19933.3|19925.3|19951.8|19943.8|19952.8|19944.8|19931.3|19923.3|366
1684251000000|2023-05-16 15:30:00|19952.3|19944.3|19940.8|19932.8|19953.8|19945.8|19939.3|19931.3|116
1684251300000|2023-05-16 15:35:00|19940.3|19932.3|19936.3|19928.3|19944.3|19936.3|19922.3|19914.3|235
1684251600000|2023-05-16 15:40:00|19935.8|19927.8|19942.3|19934.3|19942.8|19934.8|19921.8|19913.8|119
1684251900000|2023-05-16 15:45:00|19942.8|19934.8|19968.8|19960.8|19969.3|19961.3|19940.3|19932.3|242
1684252200000|2023-05-16 15:50:00|19969.3|19961.3|19983.8|19975.8|19987.8|19979.8|19967.3|19959.3|191
1684252500000|2023-05-16 15:55:00|19984.3|19976.3|19967.8|19959.8|19984.3|19976.3|19964.3|19956.3|123
1684252800000|2023-05-16 16:00:00|19968.3|19960.3|19954.3|19946.3|19968.8|19960.8|19951.8|19943.8|102
1684253100000|2023-05-16 16:05:00|19954.8|19946.8|19962.3|19954.3|19964.8|19956.8|19954.3|19946.3|77
1684253400000|2023-05-16 16:10:00|19961.8|19953.8|19956.3|19948.3|19964.3|19956.3|19951.8|19943.8|43
1684253700000|2023-05-16 16:15:00|19956.8|19948.8|19946.3|19938.3|19958.3|19950.3|19943.8|19935.8|67
1684254000000|2023-05-16 16:20:00|19945.8|19937.8|19947.8|19939.8|19951.3|19943.3|19942.8|19934.8|67
1684254300000|2023-05-16 16:25:00|19948.3|19940.3|19944.3|19936.3|19952.3|19944.3|19936.3|19928.3|85
1684254600000|2023-05-16 16:30:00|19944.8|19936.8|19923.8|19915.8|19947.8|19939.8|19912.8|19904.8|765
1684254900000|2023-05-16 16:35:00|19924.3|19916.3|19920.8|19912.8|19930.3|19922.3|19905.8|19897.8|285
1684255200000|2023-05-16 16:40:00|19923.3|19915.3|19922.8|19914.8|19927.3|19919.3|19918.3|19910.3|109
1684255500000|2023-05-16 16:45:00|19921.8|19913.8|19921.3|19913.3|19925.3|19917.3|19910.3|19902.3|76
1684255800000|2023-05-16 16:50:00|19919.8|19911.8|19920.3|19912.3|19921.3|19913.3|19914.3|19906.3|27
1684256100000|2023-05-16 16:55:00|19919.8|19911.8|19925.3|19917.3|19926.3|19918.3|19919.8|19911.8|64
1684256400000|2023-05-16 17:00:00|19925.8|19917.8|19917.8|19909.8|19925.8|19917.8|19913.8|19905.8|50
1684256700000|2023-05-16 17:05:00|19917.3|19909.3|19913.3|19905.3|19917.3|19909.3|19910.3|19902.3|55
1684257000000|2023-05-16 17:10:00|19912.8|19904.8|19906.3|19898.3|19913.8|19905.8|19904.8|19896.8|64
1684257300000|2023-05-16 17:15:00|19906.8|19898.8|19902.3|19894.3|19909.8|19901.8|19901.8|19893.8|60
1684257600000|2023-05-16 17:20:00|19902.8|19894.8|19904.3|19896.3|19909.8|19901.8|19899.3|19891.3|56
1684257900000|2023-05-16 17:25:00|19903.8|19895.8|19898.3|19890.3|19906.8|19898.8|19893.8|19885.8|107
1684258200000|2023-05-16 17:30:00|19898.8|19890.8|19903.3|19895.3|19903.3|19895.3|19895.8|19887.8|55
1684258500000|2023-05-16 17:35:00|19901.8|19893.8|19905.3|19897.3|19911.3|19903.3|19900.8|19892.8|50
1684258800000|2023-05-16 17:40:00|19904.8|19896.8|19897.8|19889.8|19905.3|19897.3|19894.3|19886.3|43
1684259100000|2023-05-16 17:45:00|19898.3|19890.3|19914.3|19906.3|19914.3|19906.3|19897.3|19889.3|42
1684259400000|2023-05-16 17:50:00|19914.8|19906.8|19905.3|19897.3|19915.8|19907.8|19905.3|19897.3|41
1684259700000|2023-05-16 17:55:00|19904.8|19896.8|19911.8|19903.8|19913.8|19905.8|19904.3|19896.3|20
1684260000000|2023-05-16 18:00:00|19912.8|19904.8|19902.3|19894.3|19914.3|19906.3|19900.3|19892.3|59
1684260300000|2023-05-16 18:05:00|19902.8|19894.8|19895.3|19887.3|19903.8|19895.8|19892.3|19884.3|78
1684260600000|2023-05-16 18:10:00|19895.8|19887.8|19898.3|19890.3|19899.3|19891.3|19891.3|19883.3|109
1684260900000|2023-05-16 18:15:00|19898.8|19890.8|19910.3|19902.3|19910.8|19902.8|19897.3|19889.3|111
1684261200000|2023-05-16 18:20:00|19910.8|19902.8|19911.8|19903.8|19916.8|19908.8|19905.8|19897.8|55
1684261500000|2023-05-16 18:25:00|19911.3|19903.3|19925.3|19917.3|19925.3|19917.3|19910.3|19902.3|70
1684261800000|2023-05-16 18:30:00|19925.8|19917.8|19923.8|19915.8|19928.3|19920.3|19921.3|19913.3|37
1684262100000|2023-05-16 18:35:00|19924.3|19916.3|19927.3|19919.3|19927.8|19919.8|19917.3|19909.3|41
1684262400000|2023-05-16 18:40:00|19926.8|19918.8|19934.3|19926.3|19934.8|19926.8|19926.3|19918.3|48
1684262700000|2023-05-16 18:45:00|19934.8|19926.8|19930.8|19922.8|19935.8|19927.8|19928.3|19920.3|75
1684263000000|2023-05-16 18:50:00|19930.3|19922.3|19932.8|19924.8|19935.8|19927.8|19925.3|19917.3|90
1684263300000|2023-05-16 18:55:00|19933.3|19925.3|19944.7|19914.7|19944.9|19929.3|19927.8|19914.7|65
1684263600000|2023-05-16 19:00:00|19944.9|19914.9|19947.8|19917.8|19951|19921|19944.4|19914.4|0
1684263900000|2023-05-16 19:05:00|19948|19918|19941.1|19911.1|19950.6|19920.6|19941.1|19911.1|0
1684264200000|2023-05-16 19:10:00|19941.3|19911.3|19949.5|19919.5|19956|19926|19941.1|19911.1|0
1684264500000|2023-05-16 19:15:00|19949.3|19919.3|19953.6|19923.6|19957.1|19927.1|19948.5|19918.5|0
1684264800000|2023-05-16 19:20:00|19953.4|19923.4|19954.7|19924.7|19954.7|19924.7|19944.8|19914.8|0
1684265100000|2023-05-16 19:25:00|19954.9|19924.9|19957.8|19927.8|19958.9|19928.9|19952.4|19922.4|0
1684265400000|2023-05-16 19:30:00|19957.6|19927.6|19956.1|19926.1|19957.9|19927.9|19954.4|19924.4|0
1684265700000|2023-05-16 19:35:00|19955.9|19925.9|19950.2|19920.2|19956.1|19926.1|19947.2|19917.2|0
1684266000000|2023-05-16 19:40:00|19950|19920|19943.8|19913.8|19952.3|19922.3|19943.4|19913.4|0
1684266300000|2023-05-16 19:45:00|19943.6|19913.6|19934|19904|19943.6|19913.6|19933.9|19903.9|0
1684266600000|2023-05-16 19:50:00|19934.2|19904.2|19930.5|19900.5|19934.7|19904.7|19922.4|19892.4|0
1684266900000|2023-05-16 19:55:00|19930.1|19900.1|19926.3|19896.3|19934.8|19904.8|19924.7|19894.7|0
1684267200000|2023-05-16 20:00:00|19924|19894|19923.2|19893.2|19927.9|19897.9|19915.2|19885.2|0
1684267500000|2023-05-16 20:05:00|19922.4|19892.4|19935.9|19905.9|19937.5|19907.5|19922.3|19892.3|0
1684267800000|2023-05-16 20:10:00|19936.6|19906.6|19938.1|19908.1|19940.5|19910.5|19933.5|19903.5|0
1684268100000|2023-05-16 20:15:00|19937.4|19907.4|19935.3|19905.3|19937.4|19907.4|19928.5|19898.5|0
1684268400000|2023-05-16 20:20:00|19935.6|19905.6|19939.4|19909.4|19939.4|19909.4|19934|19904|0
1684268700000|2023-05-16 20:25:00|19938.7|19908.7|19949.3|19919.3|19949.7|19919.7|19936.2|19906.2|0
1684269000000|2023-05-16 20:30:00|19949.7|19919.7|19953.3|19923.3|19954.9|19924.9|19949.3|19919.3|0
1684269300000|2023-05-16 20:35:00|19954.7|19924.7|19952.7|19922.7|19954.9|19924.9|19952.7|19922.7|0
1684269600000|2023-05-16 20:40:00|19953.1|19923.1|19956.7|19926.7|19957.5|19927.5|19950.3|19920.3|0
1684269900000|2023-05-16 20:45:00|19956|19926|19954.6|19924.6|19956|19926|19952.7|19922.7|0
1684270200000|2023-05-16 20:50:00|19954.3|19924.3|19947.4|19917.4|19954.6|19924.6|19947.4|19917.4|0
1684270500000|2023-05-16 20:55:00|19948.1|19918.1|19944.3|19914.3|19949|19919|19942.8|19912.8|0
1684270800000|2023-05-16 21:00:00|19945.8|19915.8|19945.9|19915.9|19946.4|19916.4|19945.5|19915.5|0
1684271100000|2023-05-16 21:05:00|19946.1|19916.1|19943.8|19913.8|19946.1|19916.1|19943.8|19913.8|0
1684271400000|2023-05-16 21:10:00|19944|19914|19943.7|19913.7|19944.9|19914.9|19942|19912|0
1684271700000|2023-05-16 21:15:00|19943.6|19913.6|19943|19913|19943.6|19913.6|19942.7|19912.7|0
1684272000000|2023-05-16 21:20:00|19943.1|19913.1|19943.9|19913.9|19944.8|19914.8|19942.9|19912.9|0
1684272300000|2023-05-16 21:25:00|19944.2|19914.2|19945.3|19915.3|19945.3|19915.3|19942.9|19912.9|0
1684272600000|2023-05-16 21:30:00|19945.5|19915.5|19944.5|19914.5|19945.5|19915.5|19944.5|19914.5|0
1684272900000|2023-05-16 21:35:00|19944.8|19914.8|19944.3|19914.3|19945.2|19915.2|19944.3|19914.3|0
1684273200000|2023-05-16 21:40:00|19943.7|19913.7|19942.9|19912.9|19943.7|19913.7|19942.9|19912.9|0
1684273500000|2023-05-16 21:45:00|19942.2|19912.2|19941.4|19911.4|19943.1|19913.1|19940.4|19910.4|0
1684273800000|2023-05-16 21:50:00|19940.1|19910.1|19936|19906|19941.2|19911.2|19936|19906|0
1684274100000|2023-05-16 21:55:00|19934.9|19904.9|19936.8|19906.8|19937.4|19907.4|19934.1|19904.1|0
1684274400000|2023-05-16 22:00:00|19938.5|19908.5|19946.2|19916.2|19947.8|19917.8|19936.4|19906.4|0
1684274700000|2023-05-16 22:05:00|19946.5|19916.5|19949.4|19919.4|19950.1|19920.1|19946.2|19916.2|0
1684275000000|2023-05-16 22:10:00|19949.8|19919.8|19949.4|19919.4|19950.2|19920.2|19948.2|19918.2|0
1684275300000|2023-05-16 22:15:00|19949|19919|19949|19919|19949.8|19919.8|19948.2|19918.2|0
1684275600000|2023-05-16 22:20:00|19950.4|19920.4|19942.6|19912.6|19950.6|19920.6|19941.9|19911.9|0
1684275900000|2023-05-16 22:25:00|19943.3|19913.3|19909.9|19879.9|19943.4|19913.4|19908.3|19878.3|0
1684276200000|2023-05-16 22:30:00|19910.6|19880.6|19912.4|19882.4|19912.8|19882.8|19905.5|19875.5|0
1684276500000|2023-05-16 22:35:00|19913.1|19883.1|19910.2|19880.2|19913.6|19883.6|19907.8|19877.8|0
1684276800000|2023-05-16 22:40:00|19910.9|19880.9|19883.8|19853.8|19911|19881|19883.8|19853.8|0
1684277100000|2023-05-16 22:45:00|19884.6|19854.6|19888.9|19858.9|19890.5|19860.5|19884.6|19854.6|0
1684277400000|2023-05-16 22:50:00|19889.7|19859.7|19894.5|19864.5|19894.5|19864.5|19889.3|19859.3|0
1684277700000|2023-05-16 22:55:00|19894.1|19864.1|19913.9|19883.9|19913.9|19883.9|19894.1|19864.1|0
1684278000000|2023-05-16 23:00:00|19913.6|19883.6|19888.8|19858.8|19914.7|19884.7|19888.8|19858.8|0
1684278300000|2023-05-16 23:05:00|19888.1|19858.1|19890.8|19860.8|19891.6|19861.6|19888|19858|0
1684278600000|2023-05-16 23:10:00|19891.1|19861.1|19893.8|19863.8|19894.3|19864.3|19891.1|19861.1|0
1684278900000|2023-05-16 23:15:00|19893.7|19863.7|19905.7|19875.7|19905.7|19875.7|19891.8|19861.8|0
1684279200000|2023-05-16 23:20:00|19905.3|19875.3|19907.2|19877.2|19907.2|19877.2|19904.9|19874.9|0
1684279500000|2023-05-16 23:25:00|19906.5|19876.5|19908.9|19878.9|19908.9|19878.9|19905.7|19875.7|0
1684279800000|2023-05-16 23:30:00|19908.5|19878.5|19909.6|19879.6|19909.6|19879.6|19907.2|19877.2|0
1684280100000|2023-05-16 23:35:00|19909.3|19879.3|19908.9|19878.9|19909.6|19879.6|19908.1|19878.1|0
1684280400000|2023-05-16 23:40:00|19908.2|19878.2|19907.2|19877.2|19908.4|19878.4|19906.5|19876.5|0
1684280700000|2023-05-16 23:45:00|19906.9|19876.9|19906.5|19876.5|19908.1|19878.1|19905.7|19875.7|0
1684281000000|2023-05-16 23:50:00|19906.1|19876.1|19905.9|19875.9|19906.7|19876.7|19901.9|19871.9|0
1684281300000|2023-05-16 23:55:00|19906.6|19876.6|19907.5|19877.5|19907.5|19877.5|19905.1|19875.1|0
1684281600000|2023-05-17 00:00:00|19909.6|19879.6|19905.7|19875.7|19911.4|19881.4|19905.7|19875.7|0
1684281900000|2023-05-17 00:05:00|19905.4|19875.4|19905.7|19875.7|19908.9|19878.9|19904.1|19874.1|0
1684282200000|2023-05-17 00:10:00|19906.4|19876.4|19905.6|19875.6|19907.2|19877.2|19904.8|19874.8|0
1684282500000|2023-05-17 00:15:00|19904.9|19874.9|19902.8|19872.8|19904.9|19874.9|19900.8|19870.8|0
1684282800000|2023-05-17 00:20:00|19903.1|19873.1|19903.7|19873.7|19904.5|19874.5|19902.1|19872.1|0
1684283100000|2023-05-17 00:25:00|19904|19874|19903.2|19873.2|19905.1|19875.1|19901.8|19871.8|0
1684283400000|2023-05-17 00:30:00|19903.9|19873.9|19904.1|19874.1|19905.7|19875.7|19902.7|19872.7|0
1684283700000|2023-05-17 00:35:00|19904.5|19874.5|19905.6|19875.6|19907.4|19877.4|19904.1|19874.1|0
1684284000000|2023-05-17 00:40:00|19905.2|19875.2|19904.3|19874.3|19905.2|19875.2|19901.7|19871.7|0
1684284300000|2023-05-17 00:45:00|19903.6|19873.6|19901.5|19871.5|19904.3|19874.3|19900.4|19870.4|0
1684284600000|2023-05-17 00:50:00|19902.2|19872.2|19905.4|19875.4|19905.4|19875.4|19902.2|19872.2|0
1684284900000|2023-05-17 00:55:00|19906.1|19876.1|19906.4|19876.4|19906.7|19876.7|19904.6|19874.6|0
1684285200000|2023-05-17 01:00:00|19906|19876|19911.4|19881.4|19911.4|19881.4|19905.7|19875.7|0
1684285500000|2023-05-17 01:05:00|19911|19881|19916.3|19886.3|19917|19887|19910.7|19880.7|0
1684285800000|2023-05-17 01:10:00|19917|19887|19915.3|19885.3|19917.7|19887.7|19914.6|19884.6|0
1684286100000|2023-05-17 01:15:00|19916|19886|19955|19950|19966.5|19961.5|19916|19886|2133
1684286400000|2023-05-17 01:20:00|19954.5|19949.5|19949.3|19944.3|19960.5|19955.5|19932.5|19927.5|850
1684286700000|2023-05-17 01:25:00|19948.3|19943.3|19956.8|19951.8|19957.8|19952.8|19941.3|19936.3|477
1684287000000|2023-05-17 01:30:00|19955.8|19950.8|19833.8|19828.8|19963.8|19958.8|19827.3|19822.3|5842
1684287300000|2023-05-17 01:35:00|19834.8|19829.8|19837.3|19832.3|19855.3|19850.3|19804.3|19799.3|3781
1684287600000|2023-05-17 01:40:00|19836.8|19831.8|19827.3|19822.3|19854.3|19849.3|19801.8|19796.8|2959
1684287900000|2023-05-17 01:45:00|19825.8|19820.8|19873.3|19868.3|19889.3|19884.3|19824.3|19819.3|3088
1684288200000|2023-05-17 01:50:00|19872.8|19867.8|19883.8|19878.8|19893.8|19888.8|19847.8|19842.8|2492
1684288500000|2023-05-17 01:55:00|19884.3|19879.3|19914.8|19909.8|19919.8|19914.8|19876.3|19871.3|2202
1684288800000|2023-05-17 02:00:00|19917.3|19912.3|19944.8|19939.8|19944.8|19939.8|19892.8|19887.8|2053
1684289100000|2023-05-17 02:05:00|19945.8|19940.8|19951.8|19946.8|19959.8|19954.8|19931.8|19926.8|1664
1684289400000|2023-05-17 02:10:00|19951.3|19946.3|19936.3|19931.3|19963.8|19958.8|19928.3|19923.3|1724
1684289700000|2023-05-17 02:15:00|19935.8|19930.8|19906.8|19901.8|19940.3|19935.3|19898.8|19893.8|1562
1684290000000|2023-05-17 02:20:00|19907.3|19902.3|19940.8|19935.8|19947.8|19942.8|19904.3|19899.3|1217
1684290300000|2023-05-17 02:25:00|19938.3|19933.3|19921.8|19916.8|19945.8|19940.8|19918.3|19913.3|899
1684290600000|2023-05-17 02:30:00|19922.3|19917.3|19928.8|19923.8|19945.8|19940.8|19917.3|19912.3|757
1684290900000|2023-05-17 02:35:00|19929.3|19924.3|19918.8|19913.8|19943.3|19938.3|19909.8|19904.8|790
1684291200000|2023-05-17 02:40:00|19919.8|19914.8|19927.8|19922.8|19934.3|19929.3|19905.8|19900.8|670
1684291500000|2023-05-17 02:45:00|19928.3|19923.3|19972.8|19967.8|19978.8|19973.8|19918.8|19913.8|1492
1684291800000|2023-05-17 02:50:00|19971.8|19966.8|19981.8|19976.8|19995.8|19990.8|19956.8|19951.8|1781
1684292100000|2023-05-17 02:55:00|19982.3|19977.3|19958.8|19953.8|19993.3|19988.3|19953.3|19948.3|1311
1684292400000|2023-05-17 03:00:00|19956.8|19951.8|19943.3|19938.3|19965.8|19960.8|19939.8|19934.8|1058
1684292700000|2023-05-17 03:05:00|19943.8|19938.8|19911.3|19906.3|19946.8|19941.8|19910.3|19905.3|1419
1684293000000|2023-05-17 03:10:00|19910.8|19905.8|19896.3|19891.3|19910.8|19905.8|19887.3|19882.3|1340
1684293300000|2023-05-17 03:15:00|19896.8|19891.8|19882.8|19877.8|19905.3|19900.3|19877.3|19872.3|1360
1684293600000|2023-05-17 03:20:00|19882.3|19877.3|19884.8|19879.8|19889.8|19884.8|19868.3|19863.3|782
1684293900000|2023-05-17 03:25:00|19885.3|19880.3|19894.8|19889.8|19896.8|19891.8|19882.3|19877.3|644
1684294200000|2023-05-17 03:30:00|19894.3|19889.3|19886.3|19881.3|19895.3|19890.3|19877.3|19872.3|495
1684294500000|2023-05-17 03:35:00|19886.8|19881.8|19879.3|19874.3|19892.8|19887.8|19877.3|19872.3|347
1684294800000|2023-05-17 03:40:00|19881.3|19876.3|19870.8|19865.8|19883.3|19878.3|19863.8|19858.8|632
1684295100000|2023-05-17 03:45:00|19871.3|19866.3|19868.3|19863.3|19882.8|19877.8|19866.8|19861.8|353
1684295400000|2023-05-17 03:50:00|19867.8|19862.8|19866.3|19861.3|19873.8|19868.8|19863.3|19858.3|402
1684295700000|2023-05-17 03:55:00|19865.3|19860.3|19867.3|19862.3|19869.8|19864.8|19857.3|19852.3|534
1684296000000|2023-05-17 04:00:00|19879.8|19849.8|19877.1|19847.1|19880.8|19850.8|19876.4|19846.4|0
1684296300000|2023-05-17 04:05:00|19877.7|19847.7|19878.4|19848.4|19878.4|19848.4|19877.5|19847.5|0
1684296600000|2023-05-17 04:10:00|19878.8|19848.8|19876.4|19846.4|19879.2|19849.2|19876.2|19846.2|0
1684296900000|2023-05-17 04:15:00|19878|19848|19879|19849|19879.4|19849.4|19878|19848|0
1684297200000|2023-05-17 04:20:00|19878.7|19848.7|19880.4|19850.4|19881.2|19851.2|19878.7|19848.7|0
1684297500000|2023-05-17 04:25:00|19880.8|19850.8|19881.1|19851.1|19881.8|19851.8|19880.8|19850.8|0
1684297800000|2023-05-17 04:30:00|19881.8|19851.8|19882.5|19852.5|19882.5|19852.5|19881.5|19851.5|0
1684298100000|2023-05-17 04:35:00|19882.1|19852.1|19882.2|19852.2|19882.9|19852.9|19881.1|19851.1|0
1684298400000|2023-05-17 04:40:00|19882.9|19852.9|19883.6|19853.6|19883.6|19853.6|19882.2|19852.2|0
1684298700000|2023-05-17 04:45:00|19884.4|19854.4|19885.2|19855.2|19885.7|19855.7|19884.4|19854.4|0
1684299000000|2023-05-17 04:50:00|19884.9|19854.9|19884.2|19854.2|19884.9|19854.9|19883.5|19853.5|0
1684299300000|2023-05-17 04:55:00|19884.9|19854.9|19884.2|19854.2|19884.9|19854.9|19884.2|19854.2|7
1684299600000|2023-05-17 05:00:00|19867.8|19862.8|19868.8|19863.8|19871.8|19866.8|19841.3|19836.3|1302
1684299900000|2023-05-17 05:05:00|19870.8|19865.8|19849.8|19844.8|19873.3|19868.3|19831.8|19826.8|1207
1684300200000|2023-05-17 05:10:00|19849.3|19844.3|19830.3|19825.3|19855.8|19850.8|19826.3|19821.3|1075
1684300500000|2023-05-17 05:15:00|19829.8|19824.8|19813.3|19808.3|19834.3|19829.3|19811.3|19806.3|1392
1684300800000|2023-05-17 05:20:00|19812.8|19807.8|19786.8|19781.8|19820.3|19815.3|19779.3|19774.3|2086
1684301100000|2023-05-17 05:25:00|19787.3|19782.3|19765.8|19760.8|19789.3|19784.3|19759.3|19754.3|1350
1684301400000|2023-05-17 05:30:00|19766.3|19761.3|19738.8|19733.8|19769.8|19764.8|19727.3|19722.3|3258
1684301700000|2023-05-17 05:35:00|19738.3|19733.3|19741.8|19736.8|19745.8|19740.8|19722.8|19717.8|1448
1684302000000|2023-05-17 05:40:00|19741.3|19736.3|19776.3|19771.3|19783.3|19778.3|19735.3|19730.3|1776
1684302300000|2023-05-17 05:45:00|19777.3|19772.3|19798.8|19793.8|19803.8|19798.8|19760.8|19755.8|1475
1684302600000|2023-05-17 05:50:00|19798.3|19793.3|19779.8|19774.8|19799.3|19794.3|19773.8|19768.8|1044
1684302900000|2023-05-17 05:55:00|19780.8|19775.8|19782.3|19777.3|19786.3|19781.3|19765.3|19760.3|816
1684303200000|2023-05-17 06:00:00|19780.8|19775.8|19766.8|19761.8|19792.8|19787.8|19753.8|19748.8|1230
1684303500000|2023-05-17 06:05:00|19767.3|19762.3|19750.8|19745.8|19775.3|19770.3|19749.3|19744.3|790
1684303800000|2023-05-17 06:10:00|19750.3|19745.3|19732.3|19727.3|19751.8|19746.8|19730.8|19725.8|1029
1684304100000|2023-05-17 06:15:00|19732.8|19727.8|19740.8|19735.8|19759.3|19754.3|19726.8|19721.8|1099
1684304400000|2023-05-17 06:20:00|19739.8|19734.8|19727.3|19722.3|19745.3|19740.3|19720.3|19715.3|961
1684304700000|2023-05-17 06:25:00|19726.8|19721.8|19744.8|19739.8|19750.3|19745.3|19723.8|19718.8|728
1684305000000|2023-05-17 06:30:00|19744.3|19739.3|19743.8|19738.8|19755.3|19750.3|19730.8|19725.8|885
1684305300000|2023-05-17 06:35:00|19744.3|19739.3|19734.8|19729.8|19746.3|19741.3|19729.8|19724.8|631
1684305600000|2023-05-17 06:40:00|19735.3|19730.3|19736.3|19731.3|19748.3|19743.3|19730.3|19725.3|749
1684305900000|2023-05-17 06:45:00|19735.8|19730.8|19729.8|19724.8|19745.3|19740.3|19728.3|19723.3|771
1684306200000|2023-05-17 06:50:00|19728.8|19723.8|19752.3|19747.3|19755.3|19750.3|19727.8|19722.8|823
1684306500000|2023-05-17 06:55:00|19752.8|19747.8|19749.8|19744.8|19759.8|19754.8|19746.8|19741.8|878
1684306800000|2023-05-17 07:00:00|19749.3|19744.3|19741.3|19736.3|19755.8|19750.8|19732.8|19727.8|1135
1684307100000|2023-05-17 07:05:00|19740.8|19735.8|19709.3|19704.3|19748.3|19743.3|19691.8|19686.8|2551
1684307400000|2023-05-17 07:10:00|19709.8|19704.8|19702.8|19697.8|19727.3|19722.3|19700.8|19695.8|1888
1684307700000|2023-05-17 07:15:00|19703.3|19698.3|19662.3|19657.3|19710.3|19705.3|19660.3|19655.3|2386
1684308000000|2023-05-17 07:20:00|19663.3|19658.3|19595.3|19590.3|19664.8|19659.8|19595.3|19590.3|4272
1684308300000|2023-05-17 07:25:00|19595.8|19590.8|19548.8|19543.8|19596.3|19591.3|19510.8|19505.8|5131
1684308600000|2023-05-17 07:30:00|19548.3|19543.3|19578.3|19573.3|19593.3|19588.3|19536.8|19531.8|2801
1684308900000|2023-05-17 07:35:00|19578.8|19573.8|19581.3|19576.3|19601.3|19596.3|19562.8|19557.8|2262
1684309200000|2023-05-17 07:40:00|19582.3|19577.3|19556.8|19551.8|19587.3|19582.3|19549.3|19544.3|1761
1684309500000|2023-05-17 07:45:00|19557.3|19552.3|19557.8|19552.8|19568.3|19563.3|19538.3|19533.3|1672
1684309800000|2023-05-17 07:50:00|19558.3|19553.3|19532.8|19527.8|19558.8|19553.8|19525.8|19520.8|2280
1684310100000|2023-05-17 07:55:00|19533.3|19528.3|19526.3|19521.3|19535.8|19530.8|19512.8|19507.8|2504
1684310400000|2023-05-17 08:00:00|19523.8|19518.8|19514.8|19509.8|19532.8|19527.8|19496.8|19491.8|2232
1684310700000|2023-05-17 08:05:00|19515.8|19510.8|19528.3|19523.3|19535.3|19530.3|19515.8|19510.8|1979
1684311000000|2023-05-17 08:10:00|19527.3|19522.3|19528.3|19523.3|19531.3|19526.3|19518.3|19513.3|881
1684311300000|2023-05-17 08:15:00|19527.3|19522.3|19535.3|19530.3|19538.8|19533.8|19521.8|19516.8|1021
1684311600000|2023-05-17 08:20:00|19534.8|19529.8|19517.8|19512.8|19534.8|19529.8|19510.8|19505.8|883
1684311900000|2023-05-17 08:25:00|19515.3|19510.3|19527.3|19522.3|19530.8|19525.8|19513.8|19508.8|1654
1684312200000|2023-05-17 08:30:00|19536.6|19506.6|19558.9|19528.9|19564.5|19534.5|19536.6|19506.6|0
1684312500000|2023-05-17 08:35:00|19559.3|19529.3|19558.4|19528.4|19563.5|19533.5|19555.3|19525.3|0
1684312800000|2023-05-17 08:40:00|19557.7|19527.7|19565.9|19535.9|19565.9|19535.9|19556.8|19526.8|0
1684313100000|2023-05-17 08:45:00|19565.6|19535.6|19541.8|19511.8|19566.5|19536.5|19539.4|19509.4|0
1684313400000|2023-05-17 08:50:00|19541.5|19511.5|19546.5|19516.5|19553.3|19523.3|19541.5|19511.5|0
1684313700000|2023-05-17 08:55:00|19545.8|19515.8|19548.1|19518.1|19548.9|19518.9|19545.6|19515.6|0
1684314000000|2023-05-17 09:00:00|19548.8|19518.8|19547.9|19517.9|19550.5|19520.5|19546.9|19516.9|0
1684314300000|2023-05-17 09:05:00|19548.3|19518.3|19544.9|19514.9|19548.9|19518.9|19543.9|19513.9|0
1684314600000|2023-05-17 09:10:00|19544.5|19514.5|19546.5|19516.5|19546.6|19516.6|19540.4|19510.4|0
1684314900000|2023-05-17 09:15:00|19516.8|19508.8|19500.3|19492.3|19524.3|19516.3|19491.8|19483.8|665
1684315200000|2023-05-17 09:20:00|19500.8|19492.8|19505.3|19497.3|19519.3|19511.3|19499.3|19491.3|199
1684315500000|2023-05-17 09:25:00|19504.8|19496.8|19523.8|19515.8|19524.3|19516.3|19504.3|19496.3|142
1684315800000|2023-05-17 09:30:00|19523.3|19515.3|19529.3|19521.3|19529.8|19521.8|19518.8|19510.8|195
1684316100000|2023-05-17 09:35:00|19528.8|19520.8|19534.3|19526.3|19536.3|19528.3|19523.3|19515.3|95
1684316400000|2023-05-17 09:40:00|19534.8|19526.8|19535.3|19527.3|19540.3|19532.3|19528.8|19520.8|154
1684316700000|2023-05-17 09:45:00|19535.8|19527.8|19545.8|19537.8|19546.3|19538.3|19535.8|19527.8|89
1684317000000|2023-05-17 09:50:00|19545.3|19537.3|19549.8|19541.8|19552.3|19544.3|19539.3|19531.3|246
1684317300000|2023-05-17 09:55:00|19550.3|19542.3|19547.3|19539.3|19554.8|19546.8|19543.8|19535.8|117
1684317600000|2023-05-17 10:00:00|19548.3|19540.3|19541.3|19533.3|19550.8|19542.8|19534.8|19526.8|107
1684317900000|2023-05-17 10:05:00|19542.3|19534.3|19545.8|19537.8|19546.3|19538.3|19538.3|19530.3|74
1684318200000|2023-05-17 10:10:00|19545.3|19537.3|19548.3|19540.3|19551.3|19543.3|19540.8|19532.8|62
1684318500000|2023-05-17 10:15:00|19548.8|19540.8|19539.3|19531.3|19549.8|19541.8|19536.3|19528.3|78
1684318800000|2023-05-17 10:20:00|19538.8|19530.8|19539.8|19531.8|19540.8|19532.8|19534.3|19526.3|41
1684319100000|2023-05-17 10:25:00|19542.3|19534.3|19550.3|19542.3|19551.8|19543.8|19541.8|19533.8|47
1684319400000|2023-05-17 10:30:00|19549.8|19541.8|19550.8|19542.8|19551.8|19543.8|19544.8|19536.8|65
1684319700000|2023-05-17 10:35:00|19550.3|19542.3|19540.8|19532.8|19550.3|19542.3|19539.3|19531.3|264
1684320000000|2023-05-17 10:40:00|19540.3|19532.3|19551.3|19543.3|19553.3|19545.3|19540.3|19532.3|98
1684320300000|2023-05-17 10:45:00|19550.8|19542.8|19553.3|19545.3|19556.8|19548.8|19549.3|19541.3|73
1684320600000|2023-05-17 10:50:00|19552.8|19544.8|19550.8|19542.8|19553.3|19545.3|19545.3|19537.3|69
1684320900000|2023-05-17 10:55:00|19551.3|19543.3|19556.8|19548.8|19556.8|19548.8|19549.8|19541.8|63
1684321200000|2023-05-17 11:00:00|19557.3|19549.3|19554.8|19546.8|19561.8|19553.8|19551.3|19543.3|136
1684321500000|2023-05-17 11:05:00|19553.3|19545.3|19558.3|19550.3|19558.3|19550.3|19552.3|19544.3|66
1684321800000|2023-05-17 11:10:00|19557.8|19549.8|19564.3|19556.3|19564.3|19556.3|19557.8|19549.8|96
1684322100000|2023-05-17 11:15:00|19565.8|19557.8|19555.8|19547.8|19565.8|19557.8|19552.8|19544.8|52
1684322400000|2023-05-17 11:20:00|19555.3|19547.3|19558.8|19550.8|19561.3|19553.3|19555.3|19547.3|45
1684322700000|2023-05-17 11:25:00|19558.3|19550.3|19566.3|19558.3|19566.8|19558.8|19557.3|19549.3|51
1684323000000|2023-05-17 11:30:00|19566.8|19558.8|19565.8|19557.8|19570.3|19562.3|19563.3|19555.3|101
1684323300000|2023-05-17 11:35:00|19566.8|19558.8|19564.8|19556.8|19567.8|19559.8|19559.3|19551.3|38
1684323600000|2023-05-17 11:40:00|19564.3|19556.3|19560.8|19552.8|19568.8|19560.8|19560.8|19552.8|56
1684323900000|2023-05-17 11:45:00|19560.3|19552.3|19560.8|19552.8|19563.3|19555.3|19559.3|19551.3|42
1684324200000|2023-05-17 11:50:00|19560.3|19552.3|19547.3|19539.3|19561.3|19553.3|19543.8|19535.8|110
1684324500000|2023-05-17 11:55:00|19546.8|19538.8|19544.8|19536.8|19547.3|19539.3|19536.3|19528.3|300
1684324800000|2023-05-17 12:00:00|19544.3|19536.3|19537.8|19529.8|19549.3|19541.3|19537.8|19529.8|98
1684325100000|2023-05-17 12:05:00|19538.3|19530.3|19539.8|19531.8|19545.3|19537.3|19537.3|19529.3|61
1684325400000|2023-05-17 12:10:00|19539.3|19531.3|19541.8|19533.8|19543.3|19535.3|19537.8|19529.8|35
1684325700000|2023-05-17 12:15:00|19541.3|19533.3|19540.3|19532.3|19544.3|19536.3|19538.3|19530.3|31
1684326000000|2023-05-17 12:20:00|19538.8|19530.8|19545.8|19537.8|19547.3|19539.3|19537.8|19529.8|35
1684326300000|2023-05-17 12:25:00|19545.3|19537.3|19545.3|19537.3|19546.8|19538.8|19544.8|19536.8|19
1684326600000|2023-05-17 12:30:00|19545.8|19537.8|19544.3|19536.3|19547.8|19539.8|19537.8|19529.8|57
1684326900000|2023-05-17 12:35:00|19544.8|19536.8|19536.3|19528.3|19544.8|19536.8|19534.8|19526.8|69
1684327200000|2023-05-17 12:40:00|19536.8|19528.8|19537.8|19529.8|19539.3|19531.3|19535.3|19527.3|36
1684327500000|2023-05-17 12:45:00|19537.3|19529.3|19559.8|19551.8|19561.3|19553.3|19536.8|19528.8|131
1684327800000|2023-05-17 12:50:00|19559.3|19551.3|19565.8|19557.8|19566.3|19558.3|19556.8|19548.8|49
1684328100000|2023-05-17 12:55:00|19566.8|19558.8|19567.8|19559.8|19570.8|19562.8|19561.8|19553.8|131
1684328400000|2023-05-17 13:00:00|19568.3|19560.3|19567.3|19559.3|19569.3|19561.3|19565.8|19557.8|177
1684328700000|2023-05-17 13:05:00|19566.8|19558.8|19582.8|19574.8|19584.8|19576.8|19566.8|19558.8|219
1684329000000|2023-05-17 13:10:00|19582.3|19574.3|19578.8|19570.8|19585.3|19577.3|19578.8|19570.8|174
1684329300000|2023-05-17 13:15:00|19577.3|19569.3|19590.8|19582.8|19597.3|19589.3|19576.3|19568.3|246
1684329600000|2023-05-17 13:20:00|19592.3|19584.3|19601.3|19593.3|19601.3|19593.3|19590.8|19582.8|214
1684329900000|2023-05-17 13:25:00|19601.8|19593.8|19587.8|19579.8|19602.3|19594.3|19583.3|19575.3|142
1684330200000|2023-05-17 13:30:00|19587.3|19579.3|19583.8|19575.8|19593.8|19585.8|19566.8|19558.8|510
1684330500000|2023-05-17 13:35:00|19584.3|19576.3|19576.8|19568.8|19599.3|19591.3|19567.8|19559.8|217
1684330800000|2023-05-17 13:40:00|19576.3|19568.3|19587.8|19579.8|19593.8|19585.8|19563.8|19555.8|316
1684331100000|2023-05-17 13:45:00|19588.3|19580.3|19564.3|19556.3|19589.8|19581.8|19561.3|19553.3|167
1684331400000|2023-05-17 13:50:00|19563.8|19555.8|19574.3|19566.3|19584.3|19576.3|19563.8|19555.8|210
1684331700000|2023-05-17 13:55:00|19573.8|19565.8|19579.8|19571.8|19585.8|19577.8|19567.3|19559.3|186
1684332000000|2023-05-17 14:00:00|19580.3|19572.3|19579.8|19571.8|19590.8|19582.8|19574.8|19566.8|196
1684332300000|2023-05-17 14:05:00|19580.3|19572.3|19595.8|19587.8|19599.3|19591.3|19578.3|19570.3|180
1684332600000|2023-05-17 14:10:00|19596.3|19588.3|19620.8|19612.8|19621.8|19613.8|19594.8|19586.8|369
1684332900000|2023-05-17 14:15:00|19621.3|19613.3|19621.8|19613.8|19626.8|19618.8|19605.8|19597.8|264
1684333200000|2023-05-17 14:20:00|19623.8|19615.8|19620.8|19612.8|19627.3|19619.3|19614.3|19606.3|175
1684333500000|2023-05-17 14:25:00|19620.3|19612.3|19630.8|19622.8|19634.3|19626.3|19611.8|19603.8|207
1684333800000|2023-05-17 14:30:00|19631.3|19623.3|19635.3|19627.3|19638.3|19630.3|19630.8|19622.8|206
1684334100000|2023-05-17 14:35:00|19634.8|19626.8|19640.8|19632.8|19652.3|19644.3|19634.8|19626.8|318
1684334400000|2023-05-17 14:40:00|19640.3|19632.3|19639.8|19631.8|19645.8|19637.8|19627.8|19619.8|142
1684334700000|2023-05-17 14:45:00|19640.8|19632.8|19642.3|19634.3|19645.8|19637.8|19635.8|19627.8|144
1684335000000|2023-05-17 14:50:00|19642.8|19634.8|19640.8|19632.8|19646.8|19638.8|19637.8|19629.8|122
1684335300000|2023-05-17 14:55:00|19640.3|19632.3|19660.3|19652.3|19661.3|19653.3|19634.8|19626.8|286
1684335600000|2023-05-17 15:00:00|19660.8|19652.8|19651.3|19643.3|19668.3|19660.3|19646.8|19638.8|483
1684335900000|2023-05-17 15:05:00|19650.8|19642.8|19634.3|19626.3|19651.3|19643.3|19634.3|19626.3|157
1684336200000|2023-05-17 15:10:00|19635.3|19627.3|19638.3|19630.3|19643.3|19635.3|19633.3|19625.3|49
1684336500000|2023-05-17 15:15:00|19639.8|19631.8|19632.8|19624.8|19645.8|19637.8|19630.3|19622.3|257
1684336800000|2023-05-17 15:20:00|19632.3|19624.3|19629.3|19621.3|19636.3|19628.3|19610.8|19602.8|256
1684337100000|2023-05-17 15:25:00|19628.8|19620.8|19651.3|19643.3|19651.8|19643.8|19626.3|19618.3|232
1684337400000|2023-05-17 15:30:00|19651.8|19643.8|19640.8|19632.8|19654.8|19646.8|19634.8|19626.8|182
1684337700000|2023-05-17 15:35:00|19641.3|19633.3|19654.8|19646.8|19656.8|19648.8|19636.3|19628.3|96
1684338000000|2023-05-17 15:40:00|19655.3|19647.3|19660.8|19652.8|19661.8|19653.8|19653.8|19645.8|85
1684338300000|2023-05-17 15:45:00|19660.3|19652.3|19660.3|19652.3|19667.8|19659.8|19655.8|19647.8|197
1684338600000|2023-05-17 15:50:00|19660.8|19652.8|19658.8|19650.8|19665.8|19657.8|19658.8|19650.8|114
1684338900000|2023-05-17 15:55:00|19659.3|19651.3|19667.3|19659.3|19667.3|19659.3|19656.3|19648.3|89
1684339200000|2023-05-17 16:00:00|19667.8|19659.8|19657.8|19649.8|19668.8|19660.8|19656.8|19648.8|75
1684339500000|2023-05-17 16:05:00|19657.3|19649.3|19666.8|19658.8|19676.8|19668.8|19656.8|19648.8|90
1684339800000|2023-05-17 16:10:00|19666.3|19658.3|19669.8|19661.8|19670.3|19662.3|19663.8|19655.8|45
1684340100000|2023-05-17 16:15:00|19670.3|19662.3|19656.8|19648.8|19672.3|19664.3|19656.8|19648.8|65
1684340400000|2023-05-17 16:20:00|19657.3|19649.3|19652.3|19644.3|19657.3|19649.3|19647.8|19639.8|84
1684340700000|2023-05-17 16:25:00|19652.8|19644.8|19658.3|19650.3|19658.8|19650.8|19650.8|19642.8|97
1684341000000|2023-05-17 16:30:00|19658.8|19650.8|19660.3|19652.3|19663.8|19655.8|19656.8|19648.8|90
1684341300000|2023-05-17 16:35:00|19660.8|19652.8|19669.3|19661.3|19669.8|19661.8|19656.3|19648.3|88
1684341600000|2023-05-17 16:40:00|19669.8|19661.8|19683.8|19675.8|19684.3|19676.3|19668.3|19660.3|122
1684341900000|2023-05-17 16:45:00|19683.3|19675.3|19698.3|19690.3|19698.3|19690.3|19681.3|19673.3|215
1684342200000|2023-05-17 16:50:00|19697.8|19689.8|19694.8|19686.8|19698.3|19690.3|19688.3|19680.3|105
1684342500000|2023-05-17 16:55:00|19694.3|19686.3|19673.3|19665.3|19699.8|19691.8|19672.8|19664.8|133
1684342800000|2023-05-17 17:00:00|19674.8|19666.8|19686.3|19678.3|19688.3|19680.3|19674.8|19666.8|82
1684343100000|2023-05-17 17:05:00|19686.8|19678.8|19688.3|19680.3|19695.3|19687.3|19686.3|19678.3|78
1684343400000|2023-05-17 17:10:00|19687.8|19679.8|19692.3|19684.3|19694.3|19686.3|19684.3|19676.3|58
1684343700000|2023-05-17 17:15:00|19692.8|19684.8|19699.8|19691.8|19702.8|19694.8|19690.3|19682.3|109
1684344000000|2023-05-17 17:20:00|19700.3|19692.3|19717.8|19709.8|19720.3|19712.3|19699.8|19691.8|137
1684344300000|2023-05-17 17:25:00|19718.3|19710.3|19721.8|19713.8|19724.3|19716.3|19717.8|19709.8|78
1684344600000|2023-05-17 17:30:00|19722.3|19714.3|19729.3|19721.3|19730.3|19722.3|19721.8|19713.8|71
1684344900000|2023-05-17 17:35:00|19729.8|19721.8|19722.3|19714.3|19729.8|19721.8|19718.3|19710.3|61
1684345200000|2023-05-17 17:40:00|19723.8|19715.8|19731.8|19723.8|19733.3|19725.3|19722.3|19714.3|100
1684345500000|2023-05-17 17:45:00|19732.3|19724.3|19732.3|19724.3|19738.3|19730.3|19731.8|19723.8|75
1684345800000|2023-05-17 17:50:00|19731.8|19723.8|19736.3|19728.3|19737.3|19729.3|19731.8|19723.8|62
1684346100000|2023-05-17 17:55:00|19736.8|19728.8|19725.8|19717.8|19736.8|19728.8|19725.8|19717.8|49
1684346400000|2023-05-17 18:00:00|19726.3|19718.3|19721.3|19713.3|19727.8|19719.8|19719.8|19711.8|74
1684346700000|2023-05-17 18:05:00|19720.8|19712.8|19724.8|19716.8|19728.8|19720.8|19717.8|19709.8|45
1684347000000|2023-05-17 18:10:00|19725.3|19717.3|19724.8|19716.8|19725.8|19717.8|19719.8|19711.8|24
1684347300000|2023-05-17 18:15:00|19724.3|19716.3|19724.3|19716.3|19726.3|19718.3|19719.3|19711.3|43
1684347600000|2023-05-17 18:20:00|19723.8|19715.8|19726.8|19718.8|19728.3|19720.3|19721.3|19713.3|53
1684347900000|2023-05-17 18:25:00|19726.3|19718.3|19722.8|19714.8|19726.8|19718.8|19715.3|19707.3|41
1684348200000|2023-05-17 18:30:00|19723.3|19715.3|19722.8|19714.8|19728.3|19720.3|19719.8|19711.8|54
1684348500000|2023-05-17 18:35:00|19723.3|19715.3|19723.8|19715.8|19727.8|19719.8|19722.3|19714.3|34
1684348800000|2023-05-17 18:40:00|19725.3|19717.3|19723.8|19715.8|19736.8|19728.8|19721.3|19713.3|87
1684349100000|2023-05-17 18:45:00|19724.3|19716.3|19733.8|19725.8|19733.8|19725.8|19719.8|19711.8|63
1684349400000|2023-05-17 18:50:00|19733.3|19725.3|19726.8|19718.8|19733.3|19725.3|19723.8|19715.8|133
1684349700000|2023-05-17 18:55:00|19726.3|19718.3|19730.3|19700.3|19730.3|19721.3|19717.8|19700.3|160
1684350000000|2023-05-17 19:00:00|19730.5|19700.5|19735.4|19705.4|19735.8|19705.8|19726.9|19696.9|0
1684350300000|2023-05-17 19:05:00|19735.5|19705.5|19725.8|19695.8|19740|19710|19725.8|19695.8|0
1684350600000|2023-05-17 19:10:00|19726|19696|19723.2|19693.2|19732.3|19702.3|19722.8|19692.8|0
1684350900000|2023-05-17 19:15:00|19723.4|19693.4|19721.4|19691.4|19728.3|19698.3|19716|19686|0
1684351200000|2023-05-17 19:20:00|19721.3|19691.3|19711.8|19681.8|19721.4|19691.4|19709|19679|0
1684351500000|2023-05-17 19:25:00|19711.6|19681.6|19716.7|19686.7|19720.3|19690.3|19711.2|19681.2|0
1684351800000|2023-05-17 19:30:00|19716.8|19686.8|19706.5|19676.5|19718.7|19688.7|19706.1|19676.1|0
1684352100000|2023-05-17 19:35:00|19706.7|19676.7|19706.7|19676.7|19709.9|19679.9|19700.3|19670.3|0
1684352400000|2023-05-17 19:40:00|19706.5|19676.5|19720.2|19690.2|19722.5|19692.5|19705.8|19675.8|0
1684352700000|2023-05-17 19:45:00|19719.8|19689.8|19729.9|19699.9|19730.4|19700.4|19717.1|19687.1|0
1684353000000|2023-05-17 19:50:00|19730.2|19700.2|19734.6|19704.6|19735|19705|19727.4|19697.4|0
1684353300000|2023-05-17 19:55:00|19735|19705|19736.5|19706.5|19741.5|19711.5|19725.6|19695.6|0
1684353600000|2023-05-17 20:00:00|19736.4|19706.4|19730.6|19700.6|19737.1|19707.1|19727.7|19697.7|0
1684353900000|2023-05-17 20:05:00|19731.3|19701.3|19730.9|19700.9|19733.7|19703.7|19729.8|19699.8|0
1684354200000|2023-05-17 20:10:00|19730.2|19700.2|19732.4|19702.4|19734|19704|19730.1|19700.1|0
1684354500000|2023-05-17 20:15:00|19731.7|19701.7|19734.8|19704.8|19734.8|19704.8|19731.6|19701.6|0
1684354800000|2023-05-17 20:20:00|19735.4|19705.4|19740.2|19710.2|19741.8|19711.8|19735.4|19705.4|0
1684355100000|2023-05-17 20:25:00|19739.5|19709.5|19736.3|19706.3|19739.8|19709.8|19735.5|19705.5|0
1684355400000|2023-05-17 20:30:00|19735.6|19705.6|19732.5|19702.5|19735.6|19705.6|19732.5|19702.5|0
1684355700000|2023-05-17 20:35:00|19733.2|19703.2|19734.9|19704.9|19735.6|19705.6|19733.2|19703.2|0
1684356000000|2023-05-17 20:40:00|19735.5|19705.5|19734.1|19704.1|19736.4|19706.4|19733.7|19703.7|0
1684356300000|2023-05-17 20:45:00|19734.5|19704.5|19733.7|19703.7|19734.5|19704.5|19733.7|19703.7|0
1684356600000|2023-05-17 20:50:00|19734.1|19704.1|19732.9|19702.9|19735.3|19705.3|19732.9|19702.9|0
1684356900000|2023-05-17 20:55:00|19733.6|19703.6|19734.7|19704.7|19734.9|19704.9|19732.6|19702.6|0
1684357200000|2023-05-17 21:00:00|19734.4|19704.4|19733.2|19703.2|19734.4|19704.4|19731.9|19701.9|0
1684357500000|2023-05-17 21:05:00|19733.3|19703.3|19734.4|19704.4|19734.4|19704.4|19732.6|19702.6|0
1684357800000|2023-05-17 21:10:00|19735.1|19705.1|19734.6|19704.6|19736.6|19706.6|19734.6|19704.6|0
1684358100000|2023-05-17 21:15:00|19734.5|19704.5|19736.9|19706.9|19737.5|19707.5|19734.3|19704.3|0
1684358400000|2023-05-17 21:20:00|19736.4|19706.4|19736.8|19706.8|19737.4|19707.4|19736.4|19706.4|0
1684358700000|2023-05-17 21:25:00|19736.6|19706.6|19736.5|19706.5|19737.2|19707.2|19736.1|19706.1|0
1684359000000|2023-05-17 21:30:00|19736.6|19706.6|19735.7|19705.7|19736.6|19706.6|19735.6|19705.6|0
1684359300000|2023-05-17 21:35:00|19735.6|19705.6|19735.6|19705.6|19735.6|19705.6|19735.5|19705.5|0
1684359600000|2023-05-17 21:40:00|19736.1|19706.1|19736|19706|19736.1|19706.1|19736|19706|0
1684359900000|2023-05-17 21:45:00|19735.7|19705.7|19736.8|19706.8|19736.8|19706.8|19735.6|19705.6|0
1684360200000|2023-05-17 21:50:00|19736.9|19706.9|19737.1|19707.1|19737.1|19707.1|19736.9|19706.9|0
1684360500000|2023-05-17 21:55:00|19736.9|19706.9|19736.4|19706.4|19736.9|19706.9|19736.3|19706.3|0
1684360800000|2023-05-17 22:00:00|19735.2|19705.2|19733.7|19703.7|19735.2|19705.2|19729.3|19699.3|0
1684361100000|2023-05-17 22:05:00|19734.4|19704.4|19729.1|19699.1|19735.3|19705.3|19728.3|19698.3|0
1684361400000|2023-05-17 22:10:00|19728.4|19698.4|19733|19703|19733.8|19703.8|19728.3|19698.3|0
1684361700000|2023-05-17 22:15:00|19733.7|19703.7|19731.8|19701.8|19733.8|19703.8|19731.4|19701.4|0
1684362000000|2023-05-17 22:20:00|19732.2|19702.2|19734.2|19704.2|19734.2|19704.2|19731.8|19701.8|0
1684362300000|2023-05-17 22:25:00|19733.5|19703.5|19735.3|19705.3|19735.7|19705.7|19733.4|19703.4|0
1684362600000|2023-05-17 22:30:00|19735.7|19705.7|19735.3|19705.3|19736.1|19706.1|19733.8|19703.8|0
1684362900000|2023-05-17 22:35:00|19735|19705|19734.3|19704.3|19735.3|19705.3|19732.8|19702.8|0
1684363200000|2023-05-17 22:40:00|19734|19704|19734.3|19704.3|19734.3|19704.3|19733.5|19703.5|0
1684363500000|2023-05-17 22:45:00|19733.6|19703.6|19734.6|19704.6|19734.6|19704.6|19732.3|19702.3|0
1684363800000|2023-05-17 22:50:00|19734.2|19704.2|19734.2|19704.2|19734.6|19704.6|19733.8|19703.8|0
1684364100000|2023-05-17 22:55:00|19734.5|19704.5|19733.2|19703.2|19734.6|19704.6|19732.8|19702.8|0
1684364400000|2023-05-17 23:00:00|19732.8|19702.8|19731.2|19701.2|19733.2|19703.2|19730.4|19700.4|0
1684364700000|2023-05-17 23:05:00|19730.5|19700.5|19731|19701|19731.8|19701.8|19730.2|19700.2|0
1684365000000|2023-05-17 23:10:00|19730.7|19700.7|19730.1|19700.1|19731|19701|19729|19699|0
1684365300000|2023-05-17 23:15:00|19729.4|19699.4|19726.5|19696.5|19730.1|19700.1|19726.5|19696.5|0
1684365600000|2023-05-17 23:20:00|19726.1|19696.1|19728.3|19698.3|19728.7|19698.7|19725.7|19695.7|0
1684365900000|2023-05-17 23:25:00|19728|19698|19730.3|19700.3|19730.3|19700.3|19727.9|19697.9|0
1684366200000|2023-05-17 23:30:00|19729.9|19699.9|19730.5|19700.5|19730.7|19700.7|19729.5|19699.5|0
1684366500000|2023-05-17 23:35:00|19730.8|19700.8|19728.9|19698.9|19731.3|19701.3|19728.9|19698.9|0
1684366800000|2023-05-17 23:40:00|19729.3|19699.3|19729.7|19699.7|19730.5|19700.5|19728.9|19698.9|0
1684367100000|2023-05-17 23:45:00|19729|19699|19730.1|19700.1|19731.6|19701.6|19728.5|19698.5|0
1684367400000|2023-05-17 23:50:00|19730.5|19700.5|19728.7|19698.7|19730.5|19700.5|19728.4|19698.4|0
1684367700000|2023-05-17 23:55:00|19728.4|19698.4|19732.1|19702.1|19732.1|19702.1|19728|19698|0
1684368000000|2023-05-18 00:00:00|19731.4|19701.4|19716.9|19686.9|19731.4|19701.4|19716.9|19686.9|0
1684368300000|2023-05-18 00:05:00|19717.6|19687.6|19720.7|19690.7|19723.1|19693.1|19717.6|19687.6|0
1684368600000|2023-05-18 00:10:00|19721.4|19691.4|19718.9|19688.9|19723.2|19693.2|19718.9|19688.9|0
1684368900000|2023-05-18 00:15:00|19719.5|19689.5|19721.2|19691.2|19721.9|19691.9|19719.2|19689.2|0
1684369200000|2023-05-18 00:20:00|19720.5|19690.5|19722.3|19692.3|19723.7|19693.7|19720.5|19690.5|0
1684369500000|2023-05-18 00:25:00|19723|19693|19724|19694|19726.1|19696.1|19722.3|19692.3|0
1684369800000|2023-05-18 00:30:00|19725.4|19695.4|19721.5|19691.5|19726.4|19696.4|19720.2|19690.2|0
1684370100000|2023-05-18 00:35:00|19720.8|19690.8|19715.1|19685.1|19721.5|19691.5|19715.1|19685.1|0
1684370400000|2023-05-18 00:40:00|19715.8|19685.8|19711.1|19681.1|19715.8|19685.8|19711.1|19681.1|0
1684370700000|2023-05-18 00:45:00|19711.8|19681.8|19701.1|19671.1|19711.8|19681.8|19700.1|19670.1|0
1684371000000|2023-05-18 00:50:00|19701.5|19671.5|19716.8|19686.8|19718.2|19688.2|19701.5|19671.5|0
1684371300000|2023-05-18 00:55:00|19717.2|19687.2|19713.7|19683.7|19718.5|19688.5|19713.7|19683.7|0
1684371600000|2023-05-18 01:00:00|19713|19683|19715.8|19685.8|19716.8|19686.8|19712.7|19682.7|0
1684371900000|2023-05-18 01:05:00|19716.5|19686.5|19715.1|19685.1|19716.8|19686.8|19713.7|19683.7|0
1684372200000|2023-05-18 01:10:00|19714.8|19684.8|19714.4|19684.4|19716.5|19686.5|19712.7|19682.7|0
1684372500000|2023-05-18 01:15:00|19713.7|19683.7|19683.3|19678.3|19714.4|19691.8|19666.8|19661.8|1990
1684372800000|2023-05-18 01:20:00|19682.3|19677.3|19673.8|19668.8|19690.3|19685.3|19646.3|19641.3|1391
1684373100000|2023-05-18 01:25:00|19675.3|19670.3|19678.8|19673.8|19700.3|19695.3|19675.3|19670.3|879
1684373400000|2023-05-18 01:30:00|19683.3|19678.3|19676.3|19671.3|19702.3|19697.3|19642.8|19637.8|5843
1684373700000|2023-05-18 01:35:00|19674.3|19669.3|19672.8|19667.8|19730.3|19725.3|19656.3|19651.3|3874
1684374000000|2023-05-18 01:40:00|19672.3|19667.3|19678.3|19673.3|19701.8|19696.8|19652.3|19647.3|2787
1684374300000|2023-05-18 01:45:00|19677.8|19672.8|19644.8|19639.8|19694.3|19689.3|19619.3|19614.3|3146
1684374600000|2023-05-18 01:50:00|19644.3|19639.3|19693.3|19688.3|19701.3|19696.3|19632.8|19627.8|2636
1684374900000|2023-05-18 01:55:00|19692.8|19687.8|19693.8|19688.8|19728.3|19723.3|19668.3|19663.3|2734
1684375200000|2023-05-18 02:00:00|19693.3|19688.3|19788.3|19783.3|19789.8|19784.8|19693.3|19688.3|3224
1684375500000|2023-05-18 02:05:00|19787.8|19782.8|19781.8|19776.8|19802.3|19797.3|19766.3|19761.3|3109
1684375800000|2023-05-18 02:10:00|19780.3|19775.3|19825.8|19820.8|19825.8|19820.8|19742.3|19737.3|2888
1684376100000|2023-05-18 02:15:00|19825.3|19820.3|19877|19872|19877|19872|19819.8|19814.8|3933
1684376400000|2023-05-18 02:20:00|19876.5|19871.5|19862.5|19857.5|19892|19887|19859.5|19854.5|2929
1684376700000|2023-05-18 02:25:00|19863|19858|19845.5|19840.5|19882|19877|19843|19838|2005
1684377000000|2023-05-18 02:30:00|19845|19840|19797.5|19792.5|19850|19845|19797.5|19792.5|2464
1684377300000|2023-05-18 02:35:00|19799.5|19794.5|19758.5|19753.5|19818.5|19813.5|19756|19751|2147
1684377600000|2023-05-18 02:40:00|19760|19755|19774|19769|19782|19777|19758|19753|1531
1684377900000|2023-05-18 02:45:00|19773.5|19768.5|19788.5|19783.5|19792|19787|19761|19756|1113
1684378200000|2023-05-18 02:50:00|19787|19782|19862|19857|19874|19869|19787|19782|2125
1684378500000|2023-05-18 02:55:00|19859|19854|19811|19806|19861|19856|19803.5|19798.5|1456
1684378800000|2023-05-18 03:00:00|19812.5|19807.5|19837|19832|19856|19851|19805|19800|1237
1684379100000|2023-05-18 03:05:00|19835|19830|19830|19825|19850|19845|19819|19814|1156
1684379400000|2023-05-18 03:10:00|19829|19824|19806.5|19801.5|19832.5|19827.5|19805.5|19800.5|771
1684379700000|2023-05-18 03:15:00|19809|19804|19812|19807|19818|19813|19778.5|19773.5|1386
1684380000000|2023-05-18 03:20:00|19812.5|19807.5|19812|19807|19824|19819|19790|19785|894
1684380300000|2023-05-18 03:25:00|19812.5|19807.5|19808|19803|19825.5|19820.5|19797.5|19792.5|917
1684380600000|2023-05-18 03:30:00|19806.5|19801.5|19809|19804|19818|19813|19800.5|19795.5|516
1684380900000|2023-05-18 03:35:00|19809.5|19804.5|19789|19784|19815|19810|19780.5|19775.5|726
1684381200000|2023-05-18 03:40:00|19789.5|19784.5|19785|19780|19801.5|19796.5|19780|19775|560
1684381500000|2023-05-18 03:45:00|19784.5|19779.5|19786|19781|19793|19788|19779.5|19774.5|471
1684381800000|2023-05-18 03:50:00|19785.5|19780.5|19778|19773|19786.5|19781.5|19774.5|19769.5|518
1684382100000|2023-05-18 03:55:00|19778.5|19773.5|19776|19771|19787|19782|19770|19765|430
1684382400000|2023-05-18 04:00:00|19784.5|19754.5|19776.2|19746.2|19784.5|19754.5|19775.9|19745.9|1
1684382700000|2023-05-18 04:05:00|19775.5|19745.5|19778.4|19748.4|19778.4|19748.4|19775.1|19745.1|0
1684383000000|2023-05-18 04:10:00|19778|19748|19780|19750|19780|19750|19777|19747|0
1684383300000|2023-05-18 04:15:00|19780.7|19750.7|19780.2|19750.2|19782.1|19752.1|19780.2|19750.2|0
1684383600000|2023-05-18 04:20:00|19779.5|19749.5|19779.7|19749.7|19781.2|19751.2|19779.5|19749.5|0
1684383900000|2023-05-18 04:25:00|19780|19750|19780.4|19750.4|19781.8|19751.8|19779.7|19749.7|0
1684384200000|2023-05-18 04:30:00|19779.7|19749.7|19779.7|19749.7|19780.4|19750.4|19779|19749|0
1684384500000|2023-05-18 04:35:00|19780|19750|19779|19749|19780.4|19750.4|19779|19749|0
1684384800000|2023-05-18 04:40:00|19779.7|19749.7|19779.9|19749.9|19780.2|19750.2|19779.5|19749.5|0
1684385100000|2023-05-18 04:45:00|19779.2|19749.2|19779.5|19749.5|19780.5|19750.5|19779.2|19749.2|0
1684385400000|2023-05-18 04:50:00|19779.8|19749.8|19783.3|19753.3|19784|19754|19779.8|19749.8|0
1684385700000|2023-05-18 04:55:00|19782.6|19752.6|19781.2|19751.2|19783.3|19753.3|19781.2|19751.2|5
1684386000000|2023-05-18 05:00:00|19770|19765|19752|19747|19770|19765|19737.5|19732.5|2053
1684386300000|2023-05-18 05:05:00|19752.5|19747.5|19733|19728|19760.5|19755.5|19733|19728|946
1684386600000|2023-05-18 05:10:00|19733.5|19728.5|19760|19755|19765.5|19760.5|19728|19723|1096
1684386900000|2023-05-18 05:15:00|19760.5|19755.5|19766|19761|19784.5|19779.5|19757|19752|1199
1684387200000|2023-05-18 05:20:00|19765.5|19760.5|19708|19703|19768|19763|19706|19701|1348
1684387500000|2023-05-18 05:25:00|19707|19702|19725.5|19720.5|19745.5|19740.5|19697.5|19692.5|1488
1684387800000|2023-05-18 05:30:00|19724|19719|19706.5|19701.5|19740|19735|19699|19694|1061
1684388100000|2023-05-18 05:35:00|19706|19701|19693.5|19688.5|19725|19720|19686.5|19681.5|1112
1684388400000|2023-05-18 05:40:00|19694|19689|19662|19657|19716|19711|19661|19656|1425
1684388700000|2023-05-18 05:45:00|19660|19655|19643.5|19638.5|19675|19670|19641.5|19636.5|1392
1684389000000|2023-05-18 05:50:00|19644|19639|19644|19639|19658.5|19653.5|19629.5|19624.5|1672
1684389300000|2023-05-18 05:55:00|19643.5|19638.5|19626.5|19621.5|19649.5|19644.5|19614|19609|1757
1684389600000|2023-05-18 06:00:00|19627.5|19622.5|19668.5|19663.5|19674|19669|19625|19620|1240
1684389900000|2023-05-18 06:05:00|19669|19664|19665|19660|19674|19669|19646|19641|842
1684390200000|2023-05-18 06:10:00|19665.5|19660.5|19639|19634|19667.5|19662.5|19637.5|19632.5|802
1684390500000|2023-05-18 06:15:00|19639.5|19634.5|19636|19631|19645|19640|19622.5|19617.5|720
1684390800000|2023-05-18 06:20:00|19635.5|19630.5|19692|19687|19697|19692|19635.5|19630.5|1348
1684391100000|2023-05-18 06:25:00|19691.5|19686.5|19653.5|19648.5|19692|19687|19650|19645|801
1684391400000|2023-05-18 06:30:00|19654.5|19649.5|19654|19649|19664|19659|19631.5|19626.5|838
1684391700000|2023-05-18 06:35:00|19653.5|19648.5|19645|19640|19654.5|19649.5|19636.5|19631.5|437
1684392000000|2023-05-18 06:40:00|19644.5|19639.5|19645|19640|19655.5|19650.5|19636.5|19631.5|433
1684392300000|2023-05-18 06:45:00|19645.5|19640.5|19644|19639|19650|19645|19635.5|19630.5|561
1684392600000|2023-05-18 06:50:00|19643.5|19638.5|19633|19628|19654|19649|19630.5|19625.5|536
1684392900000|2023-05-18 06:55:00|19632|19627|19630.5|19625.5|19632.5|19627.5|19616|19611|855
1684393200000|2023-05-18 07:00:00|19631|19626|19653|19648|19664.5|19659.5|19630|19625|1127
1684393500000|2023-05-18 07:05:00|19653.5|19648.5|19673|19668|19679.5|19674.5|19650.5|19645.5|845
1684393800000|2023-05-18 07:10:00|19673.5|19668.5|19673.5|19668.5|19681|19676|19665|19660|449
1684394100000|2023-05-18 07:15:00|19674.5|19669.5|19702|19697|19704.5|19699.5|19674.5|19669.5|1271
1684394400000|2023-05-18 07:20:00|19701.5|19696.5|19688|19683|19703|19698|19676|19671|803
1684394700000|2023-05-18 07:25:00|19687.5|19682.5|19691|19686|19706.5|19701.5|19678|19673|540
1684395000000|2023-05-18 07:30:00|19691.5|19686.5|19681.5|19676.5|19698|19693|19680.5|19675.5|505
1684395300000|2023-05-18 07:35:00|19681|19676|19696|19691|19702|19697|19681|19676|553
1684395600000|2023-05-18 07:40:00|19696.5|19691.5|19691|19686|19703.5|19698.5|19689|19684|464
1684395900000|2023-05-18 07:45:00|19691.5|19686.5|19697|19692|19699|19694|19685.5|19680.5|600
1684396200000|2023-05-18 07:50:00|19697.5|19692.5|19694.5|19689.5|19703.5|19698.5|19687|19682|897
1684396500000|2023-05-18 07:55:00|19695|19690|19700|19695|19700.5|19695.5|19677.5|19672.5|1515
1684396800000|2023-05-18 08:00:00|19689|19684|19683|19678|19699.5|19694.5|19672.5|19667.5|1442
1684397100000|2023-05-18 08:05:00|19684.5|19679.5|19701|19696|19717|19712|19684.5|19679.5|1471
1684397400000|2023-05-18 08:10:00|19702|19697|19710|19705|19714|19709|19699.5|19694.5|744
1684397700000|2023-05-18 08:15:00|19709.5|19704.5|19698.5|19693.5|19711|19706|19696|19691|399
1684398000000|2023-05-18 08:20:00|19698|19693|19701|19696|19709|19704|19695.5|19690.5|571
1684398300000|2023-05-18 08:25:00|19700|19695|19707.5|19702.5|19716.5|19711.5|19698.5|19693.5|979
1684398600000|2023-05-18 08:30:00|19713.5|19683.5|19711.8|19681.8|19715.2|19685.2|19711.4|19681.4|1
1684398900000|2023-05-18 08:35:00|19712.1|19682.1|19707.4|19677.4|19712.1|19682.1|19707.4|19677.4|0
1684399200000|2023-05-18 08:40:00|19706.7|19676.7|19706.8|19676.8|19708.1|19678.1|19704.9|19674.9|0
1684399500000|2023-05-18 08:45:00|19707.1|19677.1|19709.4|19679.4|19709.8|19679.8|19706|19676|0
1684399800000|2023-05-18 08:50:00|19708.7|19678.7|19683.9|19653.9|19710.1|19680.1|19676.5|19646.5|0
1684400100000|2023-05-18 08:55:00|19683.5|19653.5|19688.2|19658.2|19688.9|19658.9|19682|19652|0
1684400400000|2023-05-18 09:00:00|19687.8|19657.8|19685.3|19655.3|19687.8|19657.8|19681.6|19651.6|0
1684400700000|2023-05-18 09:05:00|19684.9|19654.9|19684.8|19654.8|19685.3|19655.3|19682.9|19652.9|0
1684401000000|2023-05-18 09:10:00|19685.2|19655.2|19690.8|19660.8|19691.5|19661.5|19684.8|19654.8|0
1684401300000|2023-05-18 09:15:00|19699|19691|19682|19674|19699|19691|19677.5|19669.5|332
1684401600000|2023-05-18 09:20:00|19682.5|19674.5|19688|19680|19692.5|19684.5|19682.5|19674.5|68
1684401900000|2023-05-18 09:25:00|19688.5|19680.5|19687|19679|19688.5|19680.5|19682|19674|9
1684402200000|2023-05-18 09:30:00|19686.5|19678.5|19691|19683|19693|19685|19686.5|19678.5|24
1684402500000|2023-05-18 09:35:00|19690.5|19682.5|19687.5|19679.5|19694|19686|19686|19678|29
1684402800000|2023-05-18 09:40:00|19688|19680|19702|19694|19702|19694|19688|19680|49
1684403100000|2023-05-18 09:45:00|19701.5|19693.5|19694|19686|19705.5|19697.5|19693.5|19685.5|74
1684403400000|2023-05-18 09:50:00|19694.5|19686.5|19701.5|19693.5|19702|19694|19694|19686|38
1684403700000|2023-05-18 09:55:00|19702|19694|19705|19697|19708|19700|19701|19693|67
1684404000000|2023-05-18 10:00:00|19705.5|19697.5|19714.5|19706.5|19715|19707|19704|19696|28
1684404300000|2023-05-18 10:05:00|19714|19706|19705|19697|19718|19710|19703|19695|45
1684404600000|2023-05-18 10:10:00|19704.5|19696.5|19699.5|19691.5|19705|19697|19699|19691|40
1684404900000|2023-05-18 10:15:00|19700|19692|19700|19692|19703|19695|19698.5|19690.5|33
1684405200000|2023-05-18 10:20:00|19699.5|19691.5|19705|19697|19705|19697|19697|19689|19
1684405500000|2023-05-18 10:25:00|19705.5|19697.5|19702|19694|19706.5|19698.5|19701.5|19693.5|9
1684405800000|2023-05-18 10:30:00|19702.5|19694.5|19704|19696|19704.5|19696.5|19699|19691|19
1684406100000|2023-05-18 10:35:00|19703.5|19695.5|19705.5|19697.5|19705.5|19697.5|19697.5|19689.5|20
1684406400000|2023-05-18 10:40:00|19705|19697|19709|19701|19709|19701|19701|19693|45
1684406700000|2023-05-18 10:45:00|19708.5|19700.5|19730.5|19722.5|19732|19724|19707.5|19699.5|196
1684407000000|2023-05-18 10:50:00|19730|19722|19729.5|19721.5|19736|19728|19729|19721|149
1684407300000|2023-05-18 10:55:00|19729|19721|19723|19715|19731.5|19723.5|19721|19713|76
1684407600000|2023-05-18 11:00:00|19722.5|19714.5|19739.5|19731.5|19739.5|19731.5|19722.5|19714.5|130
1684407900000|2023-05-18 11:05:00|19740|19732|19709|19701|19757.5|19749.5|19704|19696|702
1684408200000|2023-05-18 11:10:00|19708.5|19700.5|19694|19686|19713.5|19705.5|19690|19682|188
1684408500000|2023-05-18 11:15:00|19694.5|19686.5|19706|19698|19707|19699|19691.5|19683.5|145
1684408800000|2023-05-18 11:20:00|19705.5|19697.5|19694.5|19686.5|19707|19699|19694|19686|43
1684409100000|2023-05-18 11:25:00|19695|19687|19689|19681|19695|19687|19687|19679|60
1684409400000|2023-05-18 11:30:00|19688.5|19680.5|19692|19684|19692.5|19684.5|19684|19676|43
1684409700000|2023-05-18 11:35:00|19692.5|19684.5|19687.5|19679.5|19696.5|19688.5|19686|19678|86
1684410000000|2023-05-18 11:40:00|19687|19679|19686|19678|19689.5|19681.5|19684|19676|50
1684410300000|2023-05-18 11:45:00|19685.5|19677.5|19700|19692|19702|19694|19685|19677|150
1684410600000|2023-05-18 11:50:00|19701.5|19693.5|19702.5|19694.5|19704|19696|19699.5|19691.5|75
1684410900000|2023-05-18 11:55:00|19702|19694|19709.5|19701.5|19714.5|19706.5|19701|19693|180
1684411200000|2023-05-18 12:00:00|19711|19703|19710.5|19702.5|19720.5|19712.5|19709.5|19701.5|220
1684411500000|2023-05-18 12:05:00|19710|19702|19715.5|19707.5|19716|19708|19707|19699|85
1684411800000|2023-05-18 12:10:00|19716|19708|19735.5|19727.5|19735.5|19727.5|19715.5|19707.5|61
1684412100000|2023-05-18 12:15:00|19734|19726|19744|19736|19748|19740|19734|19726|205
1684412400000|2023-05-18 12:20:00|19743.5|19735.5|19748|19740|19752.5|19744.5|19742|19734|101
1684412700000|2023-05-18 12:25:00|19748.5|19740.5|19752|19744|19757|19749|19747.5|19739.5|97
1684413000000|2023-05-18 12:30:00|19751.5|19743.5|19728|19720|19752.5|19744.5|19721.5|19713.5|204
1684413300000|2023-05-18 12:35:00|19727.5|19719.5|19716.5|19708.5|19739.5|19731.5|19715|19707|105
1684413600000|2023-05-18 12:40:00|19716|19708|19726|19718|19727.5|19719.5|19712|19704|51
1684413900000|2023-05-18 12:45:00|19725.5|19717.5|19708.5|19700.5|19731.5|19723.5|19707|19699|83
1684414200000|2023-05-18 12:50:00|19708|19700|19703|19695|19714.5|19706.5|19686.5|19678.5|155
1684414500000|2023-05-18 12:55:00|19702.5|19694.5|19679.5|19671.5|19702.5|19694.5|19679.5|19671.5|126
1684414800000|2023-05-18 13:00:00|19681|19673|19684|19676|19692|19684|19678|19670|126
1684415100000|2023-05-18 13:05:00|19684.5|19676.5|19692|19684|19694.5|19686.5|19675|19667|94
1684415400000|2023-05-18 13:10:00|19692.5|19684.5|19687|19679|19695.5|19687.5|19682|19674|57
1684415700000|2023-05-18 13:15:00|19686.5|19678.5|19690.5|19682.5|19693|19685|19684.5|19676.5|88
1684416000000|2023-05-18 13:20:00|19691|19683|19690.5|19682.5|19692.5|19684.5|19685|19677|41
1684416300000|2023-05-18 13:25:00|19690|19682|19683|19675|19692.5|19684.5|19682|19674|49
1684416600000|2023-05-18 13:30:00|19682.5|19674.5|19557|19549|19692.5|19684.5|19556|19548|1872
1684416900000|2023-05-18 13:35:00|19556.5|19548.5|19584.5|19576.5|19610.5|19602.5|19550|19542|1125
1684417200000|2023-05-18 13:40:00|19583|19575|19581.5|19573.5|19616|19608|19568.5|19560.5|495
1684417500000|2023-05-18 13:45:00|19581|19573|19570|19562|19609|19601|19565.5|19557.5|377
1684417800000|2023-05-18 13:50:00|19570.5|19562.5|19540|19532|19579.5|19571.5|19535.5|19527.5|364
1684418100000|2023-05-18 13:55:00|19540.5|19532.5|19557|19549|19560|19552|19531.5|19523.5|457
1684418400000|2023-05-18 14:00:00|19558|19550|19504|19496|19558.5|19550.5|19504|19496|504
1684418700000|2023-05-18 14:05:00|19504.5|19496.5|19525|19517|19526.5|19518.5|19492|19484|672
1684419000000|2023-05-18 14:10:00|19525.5|19517.5|19550|19542|19550.5|19542.5|19515|19507|400
1684419300000|2023-05-18 14:15:00|19550.5|19542.5|19539|19531|19557.5|19549.5|19518.5|19510.5|359
1684419600000|2023-05-18 14:20:00|19538.5|19530.5|19521|19513|19550.5|19542.5|19519.5|19511.5|293
1684419900000|2023-05-18 14:25:00|19520.5|19512.5|19531.5|19523.5|19532.5|19524.5|19494.5|19486.5|407
1684420200000|2023-05-18 14:30:00|19532|19524|19550|19542|19554|19546|19530.5|19522.5|326
1684420500000|2023-05-18 14:35:00|19549.5|19541.5|19557.5|19549.5|19563|19555|19537.5|19529.5|260
1684420800000|2023-05-18 14:40:00|19557|19549|19562.5|19554.5|19570|19562|19550|19542|356
1684421100000|2023-05-18 14:45:00|19562|19554|19575.5|19567.5|19577.5|19569.5|19558.5|19550.5|268
1684421400000|2023-05-18 14:50:00|19575|19567|19565|19557|19575|19567|19549.5|19541.5|187
1684421700000|2023-05-18 14:55:00|19565.5|19557.5|19539|19531|19566.5|19558.5|19539|19531|194
1684422000000|2023-05-18 15:00:00|19539.5|19531.5|19526|19518|19543|19535|19518|19510|414
1684422300000|2023-05-18 15:05:00|19526.5|19518.5|19552.5|19544.5|19554|19546|19524.5|19516.5|267
1684422600000|2023-05-18 15:10:00|19552|19544|19554|19546|19563|19555|19547.5|19539.5|185
1684422900000|2023-05-18 15:15:00|19554.5|19546.5|19558|19550|19578.5|19570.5|19553|19545|215
1684423200000|2023-05-18 15:20:00|19557.5|19549.5|19558.5|19550.5|19565.5|19557.5|19536.5|19528.5|234
1684423500000|2023-05-18 15:25:00|19561|19553|19560|19552|19573|19565|19556|19548|186
1684423800000|2023-05-18 15:30:00|19559.5|19551.5|19562.5|19554.5|19564.5|19556.5|19546|19538|139
1684424100000|2023-05-18 15:35:00|19562|19554|19549|19541|19562.5|19554.5|19549|19541|119
1684424400000|2023-05-18 15:40:00|19549.5|19541.5|19547|19539|19562.5|19554.5|19547|19539|282
1684424700000|2023-05-18 15:45:00|19548|19540|19562.5|19554.5|19562.5|19554.5|19543|19535|129
1684425000000|2023-05-18 15:50:00|19561|19553|19572|19564|19576.5|19568.5|19559.5|19551.5|183
1684425300000|2023-05-18 15:55:00|19572.5|19564.5|19568|19560|19573|19565|19554.5|19546.5|250
1684425600000|2023-05-18 16:00:00|19567.5|19559.5|19570.5|19562.5|19571|19563|19554.5|19546.5|150
1684425900000|2023-05-18 16:05:00|19571|19563|19559|19551|19572.5|19564.5|19558|19550|104
1684426200000|2023-05-18 16:10:00|19559.5|19551.5|19530|19522|19560|19552|19528.5|19520.5|218
1684426500000|2023-05-18 16:15:00|19529.5|19521.5|19532|19524|19542.5|19534.5|19524.5|19516.5|113
1684426800000|2023-05-18 16:20:00|19531.5|19523.5|19507|19499|19532.5|19524.5|19506|19498|179
1684427100000|2023-05-18 16:25:00|19507.5|19499.5|19509|19501|19511.5|19503.5|19491|19483|243
1684427400000|2023-05-18 16:30:00|19508.5|19500.5|19492|19484|19508.5|19500.5|19489|19481|186
1684427700000|2023-05-18 16:35:00|19492.5|19484.5|19493.5|19485.5|19501|19493|19485.5|19477.5|151
1684428000000|2023-05-18 16:40:00|19494|19486|19493.5|19485.5|19503|19495|19488|19480|198
1684428300000|2023-05-18 16:45:00|19493|19485|19499.5|19491.5|19500|19492|19481|19473|240
1684428600000|2023-05-18 16:50:00|19500|19492|19517.5|19509.5|19517.5|19509.5|19496.5|19488.5|190
1684428900000|2023-05-18 16:55:00|19517|19509|19512.5|19504.5|19519|19511|19504.5|19496.5|159
1684429200000|2023-05-18 17:00:00|19513|19505|19517.5|19509.5|19526|19518|19512.5|19504.5|137
1684429500000|2023-05-18 17:05:00|19518|19510|19510|19502|19520.5|19512.5|19505.5|19497.5|95
1684429800000|2023-05-18 17:10:00|19508.5|19500.5|19503|19495|19510|19502|19500|19492|112
1684430100000|2023-05-18 17:15:00|19501.5|19493.5|19511.5|19503.5|19515.5|19507.5|19500.5|19492.5|173
1684430400000|2023-05-18 17:20:00|19512|19504|19504.5|19496.5|19513.5|19505.5|19504.5|19496.5|134
1684430700000|2023-05-18 17:25:00|19504|19496|19491.5|19483.5|19506.5|19498.5|19486|19478|281
1684431000000|2023-05-18 17:30:00|19491|19483|19481|19473|19493|19485|19477|19469|156
1684431300000|2023-05-18 17:35:00|19480.5|19472.5|19472.5|19464.5|19486|19478|19469.5|19461.5|191
1684431600000|2023-05-18 17:40:00|19472|19464|19471|19463|19478|19470|19470|19462|128
1684431900000|2023-05-18 17:45:00|19470.5|19462.5|19471.5|19463.5|19471.5|19463.5|19459|19451|134
1684432200000|2023-05-18 17:50:00|19470.5|19462.5|19455.5|19447.5|19470.5|19462.5|19454.5|19446.5|89
1684432500000|2023-05-18 17:55:00|19455|19447|19442.5|19434.5|19455.5|19447.5|19438|19430|283
1684432800000|2023-05-18 18:00:00|19442|19434|19455.5|19447.5|19456.5|19448.5|19439.5|19431.5|138
1684433100000|2023-05-18 18:05:00|19454.5|19446.5|19467.5|19459.5|19473|19465|19454.5|19446.5|121
1684433400000|2023-05-18 18:10:00|19467|19459|19474.5|19466.5|19476.5|19468.5|19467|19459|74
1684433700000|2023-05-18 18:15:00|19474|19466|19468|19460|19479.5|19471.5|19467.5|19459.5|76
1684434000000|2023-05-18 18:20:00|19468.5|19460.5|19473.5|19465.5|19474|19466|19458.5|19450.5|69
1684434300000|2023-05-18 18:25:00|19473|19465|19469.5|19461.5|19482|19474|19468.5|19460.5|66
1684434600000|2023-05-18 18:30:00|19469|19461|19471.5|19463.5|19474.5|19466.5|19466|19458|58
1684434900000|2023-05-18 18:35:00|19471|19463|19476|19468|19480.5|19472.5|19469.5|19461.5|31
1684435200000|2023-05-18 18:40:00|19476.5|19468.5|19474.5|19466.5|19479|19471|19469|19461|43
1684435500000|2023-05-18 18:45:00|19474|19466|19477.5|19469.5|19486.5|19478.5|19471.5|19463.5|87
1684435800000|2023-05-18 18:50:00|19478|19470|19476|19468|19484.5|19476.5|19474.5|19466.5|82
1684436100000|2023-05-18 18:55:00|19475.5|19467.5|19501.2|19471.2|19501.2|19491.5|19474.5|19466.5|107
1684436400000|2023-05-18 19:00:00|19501.4|19471.4|19493.4|19463.4|19503.5|19473.5|19492.9|19462.9|0
1684436700000|2023-05-18 19:05:00|19493.2|19463.2|19502.8|19472.8|19504|19474|19489.6|19459.6|0
1684437000000|2023-05-18 19:10:00|19503|19473|19509.5|19479.5|19509.9|19479.9|19498.6|19468.6|0
1684437300000|2023-05-18 19:15:00|19509.7|19479.7|19524.2|19494.2|19524.6|19494.6|19509.5|19479.5|0
1684437600000|2023-05-18 19:20:00|19524.4|19494.4|19513.9|19483.9|19524.4|19494.4|19513.5|19483.5|0
1684437900000|2023-05-18 19:25:00|19513.7|19483.7|19525.1|19495.1|19526.2|19496.2|19510.5|19480.5|0
1684438200000|2023-05-18 19:30:00|19525.3|19495.3|19531.7|19501.7|19533.6|19503.6|19525.1|19495.1|0
1684438500000|2023-05-18 19:35:00|19531.5|19501.5|19551.8|19521.8|19551.8|19521.8|19523.1|19493.1|0
1684438800000|2023-05-18 19:40:00|19551.6|19521.6|19526.9|19496.9|19561.6|19531.6|19506.4|19476.4|0
1684439100000|2023-05-18 19:45:00|19527|19497|19526.1|19496.1|19539.2|19509.2|19524.7|19494.7|0
1684439400000|2023-05-18 19:50:00|19526.2|19496.2|19532.4|19502.4|19543.4|19513.4|19526.2|19496.2|0
1684439700000|2023-05-18 19:55:00|19532.2|19502.2|19531.6|19501.6|19544.6|19514.6|19516.8|19486.8|0
1684440000000|2023-05-18 20:00:00|19531.7|19501.7|19545.7|19515.7|19548.8|19518.8|19530.3|19500.3|0
1684440300000|2023-05-18 20:05:00|19546.1|19516.1|19545.4|19515.4|19547.7|19517.7|19545.4|19515.4|0
1684440600000|2023-05-18 20:10:00|19546.1|19516.1|19547.2|19517.2|19547.2|19517.2|19545.4|19515.4|0
1684440900000|2023-05-18 20:15:00|19547.9|19517.9|19569.2|19539.2|19569.2|19539.2|19547.2|19517.2|0
1684441200000|2023-05-18 20:20:00|19569.5|19539.5|19568.4|19538.4|19570|19540|19567|19537|0
1684441500000|2023-05-18 20:25:00|19568|19538|19563|19533|19568.4|19538.4|19563|19533|0
1684441800000|2023-05-18 20:30:00|19563.3|19533.3|19569.6|19539.6|19570|19540|19563|19533|0
1684442100000|2023-05-18 20:35:00|19569.2|19539.2|19573.8|19543.8|19573.8|19543.8|19569.2|19539.2|0
1684442400000|2023-05-18 20:40:00|19573.9|19543.9|19578.5|19548.5|19578.5|19548.5|19573.9|19543.9|0
1684442700000|2023-05-18 20:45:00|19578.1|19548.1|19579.6|19549.6|19580.5|19550.5|19575.6|19545.6|0
1684443000000|2023-05-18 20:50:00|19579|19549|19578.8|19548.8|19580.4|19550.4|19578.1|19548.1|0
1684443300000|2023-05-18 20:55:00|19579.2|19549.2|19578.4|19548.4|19580|19550|19577.3|19547.3|0
1684443600000|2023-05-18 21:00:00|19578.2|19548.2|19580.1|19550.1|19580.1|19550.1|19578.2|19548.2|0
1684443900000|2023-05-18 21:05:00|19580.2|19550.2|19582.3|19552.3|19582.7|19552.7|19580.1|19550.1|0
1684444200000|2023-05-18 21:10:00|19582.2|19552.2|19582.4|19552.4|19582.4|19552.4|19581.9|19551.9|0
1684444500000|2023-05-18 21:15:00|19582.9|19552.9|19582|19552|19583|19553|19582|19552|0
1684444800000|2023-05-18 21:20:00|19582.2|19552.2|19582.8|19552.8|19582.8|19552.8|19582.1|19552.1|0
1684445100000|2023-05-18 21:25:00|19582.7|19552.7|19582.5|19552.5|19582.8|19552.8|19582.5|19552.5|0
1684445400000|2023-05-18 21:30:00|19582.7|19552.7|19583.4|19553.4|19583.7|19553.7|19582.7|19552.7|0
1684445700000|2023-05-18 21:35:00|19583.6|19553.6|19584.6|19554.6|19584.6|19554.6|19583.6|19553.6|0
1684446000000|2023-05-18 21:40:00|19585.1|19555.1|19585.1|19555.1|19585.5|19555.5|19584.7|19554.7|0
1684446300000|2023-05-18 21:45:00|19584.9|19554.9|19585.7|19555.7|19586.6|19556.6|19583.3|19553.3|0
1684446600000|2023-05-18 21:50:00|19585.8|19555.8|19596|19566|19596|19566|19585.5|19555.5|0
1684446900000|2023-05-18 21:55:00|19596.1|19566.1|19595.3|19565.3|19596.2|19566.2|19594.5|19564.5|0
1684447200000|2023-05-18 22:00:00|19594.5|19564.5|19592.6|19562.6|19595.9|19565.9|19588|19558|0
1684447500000|2023-05-18 22:05:00|19591.9|19561.9|19585.6|19555.6|19623.8|19593.8|19585.6|19555.6|0
1684447800000|2023-05-18 22:10:00|19588.8|19558.8|19597|19567|19597|19567|19576.7|19546.7|0
1684448100000|2023-05-18 22:15:00|19596.4|19566.4|19595.5|19565.5|19603.6|19573.6|19588.6|19558.6|0
1684448400000|2023-05-18 22:20:00|19595.1|19565.1|19614.7|19584.7|19615|19585|19590.7|19560.7|0
1684448700000|2023-05-18 22:25:00|19614.6|19584.6|19612|19582|19619.7|19589.7|19611.6|19581.6|0
1684449000000|2023-05-18 22:30:00|19612.7|19582.7|19616.4|19586.4|19619.8|19589.8|19612|19582|0
1684449300000|2023-05-18 22:35:00|19617.1|19587.1|19613.3|19583.3|19617.1|19587.1|19606.4|19576.4|0
1684449600000|2023-05-18 22:40:00|19612.9|19582.9|19610.9|19580.9|19613.9|19583.9|19608.5|19578.5|0
1684449900000|2023-05-18 22:45:00|19610.6|19580.6|19602.9|19572.9|19611.3|19581.3|19601|19571|0
1684450200000|2023-05-18 22:50:00|19603.6|19573.6|19608.4|19578.4|19609.9|19579.9|19601.3|19571.3|0
1684450500000|2023-05-18 22:55:00|19608.7|19578.7|19610|19580|19611.5|19581.5|19608.4|19578.4|0
1684450800000|2023-05-18 23:00:00|19609.5|19579.5|19608.6|19578.6|19611.8|19581.8|19608|19578|0
1684451100000|2023-05-18 23:05:00|19607.9|19577.9|19606.3|19576.3|19607.9|19577.9|19603.2|19573.2|0
1684451400000|2023-05-18 23:10:00|19607.6|19577.6|19606.2|19576.2|19608.4|19578.4|19605.8|19575.8|0
1684451700000|2023-05-18 23:15:00|19605.8|19575.8|19608.3|19578.3|19611.2|19581.2|19605.8|19575.8|0
1684452000000|2023-05-18 23:20:00|19608.6|19578.6|19603.3|19573.3|19610|19580|19600.1|19570.1|0
1684452300000|2023-05-18 23:25:00|19604|19574|19604.8|19574.8|19604.8|19574.8|19603.3|19573.3|0
1684452600000|2023-05-18 23:30:00|19604.4|19574.4|19590.5|19560.5|19604.4|19574.4|19589|19559|0
1684452900000|2023-05-18 23:35:00|19589.8|19559.8|19591.5|19561.5|19593.7|19563.7|19589.5|19559.5|0
1684453200000|2023-05-18 23:40:00|19591.4|19561.4|19589.7|19559.7|19592.5|19562.5|19589.7|19559.7|0
1684453500000|2023-05-18 23:45:00|19589.4|19559.4|19595.4|19565.4|19596.9|19566.9|19588.9|19558.9|0
1684453800000|2023-05-18 23:50:00|19595|19565|19594.3|19564.3|19596.1|19566.1|19593.8|19563.8|0
1684454100000|2023-05-18 23:55:00|19593.9|19563.9|19594.3|19564.3|19595.8|19565.8|19593.5|19563.5|0
1684454400000|2023-05-19 00:00:00|19595|19565|19601.9|19571.9|19601.9|19571.9|19595|19565|0
1684454700000|2023-05-19 00:05:00|19602.3|19572.3|19596.1|19566.1|19602.7|19572.7|19595.1|19565.1|0
1684455000000|2023-05-19 00:10:00|19596.5|19566.5|19584.4|19554.4|19597.7|19567.7|19584.1|19554.1|0
1684455300000|2023-05-19 00:15:00|19585.1|19555.1|19574.2|19544.2|19587.5|19557.5|19572.3|19542.3|0
1684455600000|2023-05-19 00:20:00|19574.5|19544.5|19587.9|19557.9|19588.6|19558.6|19573.8|19543.8|0
1684455900000|2023-05-19 00:25:00|19587.2|19557.2|19589.2|19559.2|19594.9|19564.9|19586.3|19556.3|0
1684456200000|2023-05-19 00:30:00|19589.6|19559.6|19572.7|19542.7|19591.6|19561.6|19572|19542|0
1684456500000|2023-05-19 00:35:00|19573|19543|19572.3|19542.3|19574.3|19544.3|19571.5|19541.5|0
1684456800000|2023-05-19 00:40:00|19571.7|19541.7|19574.6|19544.6|19575.3|19545.3|19571.7|19541.7|0
1684457100000|2023-05-19 00:45:00|19574.3|19544.3|19574.3|19544.3|19576|19546|19572.9|19542.9|0
1684457400000|2023-05-19 00:50:00|19573.6|19543.6|19574.6|19544.6|19575.3|19545.3|19572.9|19542.9|0
1684457700000|2023-05-19 00:55:00|19574.9|19544.9|19572.9|19542.9|19574.9|19544.9|19572.3|19542.3|0
1684458000000|2023-05-19 01:00:00|19573.1|19543.1|19574.6|19544.6|19575.3|19545.3|19571.6|19541.6|0
1684458300000|2023-05-19 01:05:00|19574.3|19544.3|19573.2|19543.2|19575.6|19545.6|19573.2|19543.2|0
1684458600000|2023-05-19 01:10:00|19572.9|19542.9|19574.6|19544.6|19574.9|19544.9|19572.6|19542.6|0
1684458900000|2023-05-19 01:15:00|19575.6|19545.6|19523.5|19518.5|19575.6|19565.5|19511.5|19506.5|2104
1684459200000|2023-05-19 01:20:00|19525.5|19520.5|19481.5|19476.5|19536|19531|19459.5|19454.5|1864
1684459500000|2023-05-19 01:25:00|19482|19477|19451|19446|19486.5|19481.5|19439|19434|1478
1684459800000|2023-05-19 01:30:00|19451.5|19446.5|19381|19376|19458.5|19453.5|19336|19331|10473
1684460100000|2023-05-19 01:35:00|19380.5|19375.5|19394|19389|19411.5|19406.5|19358|19353|4783
1684460400000|2023-05-19 01:40:00|19392|19387|19415|19410|19435|19430|19378|19373|3270
1684460700000|2023-05-19 01:45:00|19415.5|19410.5|19398|19393|19438.5|19433.5|19389|19384|2923
1684461000000|2023-05-19 01:50:00|19398.5|19393.5|19415|19410|19428.5|19423.5|19357.5|19352.5|2700
1684461300000|2023-05-19 01:55:00|19414.5|19409.5|19439.5|19434.5|19471.5|19466.5|19388|19383|3555
1684461600000|2023-05-19 02:00:00|19439|19434|19427|19422|19446|19441|19404|19399|2007
1684461900000|2023-05-19 02:05:00|19426.5|19421.5|19461.5|19456.5|19468.5|19463.5|19417|19412|1751
1684462200000|2023-05-19 02:10:00|19461|19456|19447|19442|19468.5|19463.5|19438|19433|1311
1684462500000|2023-05-19 02:15:00|19446.5|19441.5|19441|19436|19450|19445|19421|19416|1193
1684462800000|2023-05-19 02:20:00|19440.5|19435.5|19448.5|19443.5|19456|19451|19420|19415|1280
1684463100000|2023-05-19 02:25:00|19449|19444|19485|19480|19490|19485|19445|19440|1370
1684463400000|2023-05-19 02:30:00|19484|19479|19483.5|19478.5|19521|19516|19476.5|19471.5|2322
1684463700000|2023-05-19 02:35:00|19484|19479|19449.5|19444.5|19488.5|19483.5|19445.5|19440.5|1237
1684464000000|2023-05-19 02:40:00|19451|19446|19466|19461|19480|19475|19438|19433|1277
1684464300000|2023-05-19 02:45:00|19465|19460|19445.3|19440.3|19469.5|19464.5|19433.8|19428.8|1358
1684464600000|2023-05-19 02:50:00|19447.8|19442.8|19490.8|19485.8|19499.8|19494.8|19447.8|19442.8|1220
1684464900000|2023-05-19 02:55:00|19492.8|19487.8|19541.3|19536.3|19547.8|19542.8|19491.3|19486.3|2300
1684465200000|2023-05-19 03:00:00|19539.3|19534.3|19511.8|19506.8|19543.3|19538.3|19509.3|19504.3|1999
1684465500000|2023-05-19 03:05:00|19512.3|19507.3|19511.3|19506.3|19523.3|19518.3|19498.8|19493.8|1091
1684465800000|2023-05-19 03:10:00|19512.3|19507.3|19527.3|19522.3|19531.8|19526.8|19489.8|19484.8|948
1684466100000|2023-05-19 03:15:00|19527.8|19522.8|19541.8|19536.8|19557.8|19552.8|19526.8|19521.8|1199
1684466400000|2023-05-19 03:20:00|19539.3|19534.3|19579.3|19574.3|19581.3|19576.3|19531.3|19526.3|1441
1684466700000|2023-05-19 03:25:00|19581.3|19576.3|19569.8|19564.8|19605.3|19600.3|19557.3|19552.3|1765
1684467000000|2023-05-19 03:30:00|19570.3|19565.3|19552.3|19547.3|19570.3|19565.3|19548.3|19543.3|824
1684467300000|2023-05-19 03:35:00|19551.8|19546.8|19525.8|19520.8|19554.3|19549.3|19521.3|19516.3|957
1684467600000|2023-05-19 03:40:00|19525.3|19520.3|19522.3|19517.3|19527.3|19522.3|19512.3|19507.3|641
1684467900000|2023-05-19 03:45:00|19522.8|19517.8|19518.3|19513.3|19526.8|19521.8|19515.8|19510.8|393
1684468200000|2023-05-19 03:50:00|19518.8|19513.8|19525.8|19520.8|19526.3|19521.3|19505.8|19500.8|590
1684468500000|2023-05-19 03:55:00|19526.8|19521.8|19528.8|19523.8|19531.8|19526.8|19520.8|19515.8|437
1684468800000|2023-05-19 04:00:00|19540.8|19510.8|19542.4|19512.4|19542.4|19512.4|19539.4|19509.4|0
1684469100000|2023-05-19 04:05:00|19542|19512|19544.8|19514.8|19544.8|19514.8|19537.4|19507.4|0
1684469400000|2023-05-19 04:10:00|19544.4|19514.4|19543.9|19513.9|19544.7|19514.7|19542.3|19512.3|0
1684469700000|2023-05-19 04:15:00|19543.5|19513.5|19542.1|19512.1|19546.4|19516.4|19541.5|19511.5|0
1684470000000|2023-05-19 04:20:00|19542.5|19512.5|19541.6|19511.6|19542.8|19512.8|19540.2|19510.2|0
1684470300000|2023-05-19 04:25:00|19540.9|19510.9|19542.8|19512.8|19543.8|19513.8|19540.9|19510.9|0
1684470600000|2023-05-19 04:30:00|19542.4|19512.4|19544|19514|19544|19514|19542|19512|0
1684470900000|2023-05-19 04:35:00|19544.3|19514.3|19544.7|19514.7|19544.7|19514.7|19542.6|19512.6|0
1684471200000|2023-05-19 04:40:00|19544.3|19514.3|19544|19514|19546.4|19516.4|19544|19514|0
1684471500000|2023-05-19 04:45:00|19543.7|19513.7|19543.7|19513.7|19544|19514|19543|19513|0
1684471800000|2023-05-19 04:50:00|19543.1|19513.1|19541.4|19511.4|19543.7|19513.7|19541.4|19511.4|0
1684472100000|2023-05-19 04:55:00|19541|19511|19542.1|19512.1|19542.1|19512.1|19540.7|19510.7|25
1684472400000|2023-05-19 05:00:00|19542.7|19512.7|19480.3|19475.3|19542.7|19518.3|19476.3|19471.3|1748
1684472700000|2023-05-19 05:05:00|19480.8|19475.8|19467.3|19462.3|19504.3|19499.3|19465.3|19460.3|1430
1684473000000|2023-05-19 05:10:00|19466.8|19461.8|19489.3|19484.3|19493.3|19488.3|19460.8|19455.8|1226
1684473300000|2023-05-19 05:15:00|19488.3|19483.3|19470.3|19465.3|19492.8|19487.8|19465.3|19460.3|749
1684473600000|2023-05-19 05:20:00|19470.8|19465.8|19471.3|19466.3|19500.3|19495.3|19463.8|19458.8|808
1684473900000|2023-05-19 05:25:00|19471.8|19466.8|19479.3|19474.3|19481.3|19476.3|19455.3|19450.3|908
1684474200000|2023-05-19 05:30:00|19478.8|19473.8|19466.3|19461.3|19479.8|19474.8|19450.8|19445.8|853
1684474500000|2023-05-19 05:35:00|19465.8|19460.8|19478.3|19473.3|19481.8|19476.8|19464.3|19459.3|489
1684474800000|2023-05-19 05:40:00|19477.8|19472.8|19480.8|19475.8|19485.8|19480.8|19463.3|19458.3|445
1684475100000|2023-05-19 05:45:00|19480.3|19475.3|19492.3|19487.3|19505.3|19500.3|19480.3|19475.3|860
1684475400000|2023-05-19 05:50:00|19491.8|19486.8|19490.3|19485.3|19509.8|19504.8|19477.8|19472.8|854
1684475700000|2023-05-19 05:55:00|19489.3|19484.3|19478.3|19473.3|19491.3|19486.3|19460.8|19455.8|932
1684476000000|2023-05-19 06:00:00|19479.3|19474.3|19477.3|19472.3|19484.8|19479.8|19462.3|19457.3|648
1684476300000|2023-05-19 06:05:00|19477.8|19472.8|19496.3|19491.3|19497.3|19492.3|19475.8|19470.8|580
1684476600000|2023-05-19 06:10:00|19495.8|19490.8|19472.8|19467.8|19501.3|19496.3|19471.3|19466.3|563
1684476900000|2023-05-19 06:15:00|19473.8|19468.8|19465.3|19460.3|19473.8|19468.8|19451.8|19446.8|812
1684477200000|2023-05-19 06:20:00|19464.8|19459.8|19515.3|19510.3|19520.3|19515.3|19464.8|19459.8|1084
1684477500000|2023-05-19 06:25:00|19514.3|19509.3|19516.3|19511.3|19525.8|19520.8|19505.8|19500.8|771
1684477800000|2023-05-19 06:30:00|19513.3|19508.3|19492.3|19487.3|19516.8|19511.8|19491.8|19486.8|1007
1684478100000|2023-05-19 06:35:00|19493.8|19488.8|19488.8|19483.8|19497.8|19492.8|19472.8|19467.8|763
1684478400000|2023-05-19 06:40:00|19488.3|19483.3|19487.3|19482.3|19497.8|19492.8|19479.8|19474.8|576
1684478700000|2023-05-19 06:45:00|19486.8|19481.8|19483.3|19478.3|19488.8|19483.8|19477.8|19472.8|701
1684479000000|2023-05-19 06:50:00|19482.8|19477.8|19461.3|19456.3|19490.8|19485.8|19461.3|19456.3|677
1684479300000|2023-05-19 06:55:00|19462.8|19457.8|19455.8|19450.8|19467.3|19462.3|19447.3|19442.3|992
1684479600000|2023-05-19 07:00:00|19455.3|19450.3|19447.3|19442.3|19465.3|19460.3|19441.3|19436.3|949
1684479900000|2023-05-19 07:05:00|19446.8|19441.8|19427.3|19422.3|19449.8|19444.8|19424.3|19419.3|1289
1684480200000|2023-05-19 07:10:00|19426.3|19421.3|19411.8|19406.8|19433.8|19428.8|19403.3|19398.3|1508
1684480500000|2023-05-19 07:15:00|19412.8|19407.8|19419.3|19414.3|19423.3|19418.3|19407.3|19402.3|879
1684480800000|2023-05-19 07:20:00|19418.8|19413.8|19416.3|19411.3|19428.3|19423.3|19409.8|19404.8|692
1684481100000|2023-05-19 07:25:00|19415.8|19410.8|19407.3|19402.3|19426.8|19421.8|19403.3|19398.3|702
1684481400000|2023-05-19 07:30:00|19407.8|19402.8|19417.3|19412.3|19421.3|19416.3|19403.8|19398.8|682
1684481700000|2023-05-19 07:35:00|19417.8|19412.8|19413.3|19408.3|19431.3|19426.3|19407.3|19402.3|828
1684482000000|2023-05-19 07:40:00|19413.8|19408.8|19420.3|19415.3|19425.3|19420.3|19408.8|19403.8|831
1684482300000|2023-05-19 07:45:00|19421.3|19416.3|19432.8|19427.8|19439.3|19434.3|19416.3|19411.3|1394
1684482600000|2023-05-19 07:50:00|19434.3|19429.3|19439.3|19434.3|19443.8|19438.8|19421.3|19416.3|1592
1684482900000|2023-05-19 07:55:00|19439.8|19434.8|19447.3|19442.3|19451.8|19446.8|19435.3|19430.3|3053
1684483200000|2023-05-19 08:00:00|19440.7|19435.7|19448.7|19443.7|19450.2|19445.2|19433.7|19428.7|1302
1684483500000|2023-05-19 08:05:00|19447.2|19442.2|19429.2|19424.2|19459.7|19454.7|19419.2|19414.2|1663
1684483800000|2023-05-19 08:10:00|19430.2|19425.2|19442.7|19437.7|19444.7|19439.7|19425.7|19420.7|829
1684484100000|2023-05-19 08:15:00|19443.2|19438.2|19444.2|19439.2|19446.2|19441.2|19435.2|19430.2|648
1684484400000|2023-05-19 08:20:00|19443.7|19438.7|19442.7|19437.7|19445.2|19440.2|19429.7|19424.7|499
1684484700000|2023-05-19 08:25:00|19443.2|19438.2|19423.2|19418.2|19444.2|19439.2|19416.7|19411.7|1649
1684485000000|2023-05-19 08:30:00|19429.7|19399.7|19439.9|19409.9|19440.7|19410.7|19429|19399|5
1684485300000|2023-05-19 08:35:00|19439.2|19409.2|19442.2|19412.2|19447.3|19417.3|19439.2|19409.2|0
1684485600000|2023-05-19 08:40:00|19441.9|19411.9|19436.5|19406.5|19442.9|19412.9|19435.5|19405.5|0
1684485900000|2023-05-19 08:45:00|19435.9|19405.9|19440.7|19410.7|19441|19411|19434.2|19404.2|0
1684486200000|2023-05-19 08:50:00|19441|19411|19438.3|19408.3|19446.4|19416.4|19437|19407|0
1684486500000|2023-05-19 08:55:00|19439|19409|19436.4|19406.4|19442.5|19412.5|19434.8|19404.8|0
1684486800000|2023-05-19 09:00:00|19437.1|19407.1|19433.3|19403.3|19438.1|19408.1|19432.6|19402.6|0
1684487100000|2023-05-19 09:05:00|19434|19404|19435.7|19405.7|19435.7|19405.7|19432.3|19402.3|0
1684487400000|2023-05-19 09:10:00|19436.4|19406.4|19435.5|19405.5|19437.1|19407.1|19434.9|19404.9|0
1684487700000|2023-05-19 09:15:00|19430.7|19422.7|19443.2|19435.2|19447.2|19439.2|19430.7|19422.7|678
1684488000000|2023-05-19 09:20:00|19442.7|19434.7|19436.7|19428.7|19448.2|19440.2|19436.2|19428.2|154
1684488300000|2023-05-19 09:25:00|19437.2|19429.2|19432.7|19424.7|19438.7|19430.7|19429.7|19421.7|51
1684488600000|2023-05-19 09:30:00|19432.2|19424.2|19443.7|19435.7|19445.2|19437.2|19427.7|19419.7|80
1684488900000|2023-05-19 09:35:00|19444.2|19436.2|19449.7|19441.7|19464.2|19456.2|19442.2|19434.2|190
1684489200000|2023-05-19 09:40:00|19450.7|19442.7|19461.2|19453.2|19463.2|19455.2|19449.7|19441.7|111
1684489500000|2023-05-19 09:45:00|19461.7|19453.7|19472.2|19464.2|19472.7|19464.7|19460.7|19452.7|166
1684489800000|2023-05-19 09:50:00|19472.7|19464.7|19470.7|19462.7|19476.7|19468.7|19467.7|19459.7|149
1684490100000|2023-05-19 09:55:00|19471.2|19463.2|19470.2|19462.2|19477.2|19469.2|19468.7|19460.7|115
1684490400000|2023-05-19 10:00:00|19470.7|19462.7|19468.2|19460.2|19473.2|19465.2|19465.2|19457.2|82
1684490700000|2023-05-19 10:05:00|19467.7|19459.7|19456.2|19448.2|19469.2|19461.2|19455.7|19447.7|54
1684491000000|2023-05-19 10:10:00|19456.7|19448.7|19459.7|19451.7|19466.2|19458.2|19455.7|19447.7|49
1684491300000|2023-05-19 10:15:00|19460.2|19452.2|19440.2|19432.2|19462.2|19454.2|19439.2|19431.2|128
1684491600000|2023-05-19 10:20:00|19440.7|19432.7|19442.2|19434.2|19448.2|19440.2|19440.2|19432.2|47
1684491900000|2023-05-19 10:25:00|19442.7|19434.7|19449.2|19441.2|19451.2|19443.2|19440.7|19432.7|33
1684492200000|2023-05-19 10:30:00|19449.7|19441.7|19440.7|19432.7|19452.7|19444.7|19439.2|19431.2|21
1684492500000|2023-05-19 10:35:00|19441.7|19433.7|19445.7|19437.7|19445.7|19437.7|19440.2|19432.2|15
1684492800000|2023-05-19 10:40:00|19445.2|19437.2|19442.7|19434.7|19449.2|19441.2|19441.7|19433.7|11
1684493100000|2023-05-19 10:45:00|19443.2|19435.2|19443.7|19435.7|19446.7|19438.7|19440.7|19432.7|25
1684493400000|2023-05-19 10:50:00|19443.2|19435.2|19443.7|19435.7|19446.2|19438.2|19440.2|19432.2|47
1684493700000|2023-05-19 10:55:00|19444.2|19436.2|19450.7|19442.7|19450.7|19442.7|19443.7|19435.7|27
1684494000000|2023-05-19 11:00:00|19450.2|19442.2|19458.7|19450.7|19463.2|19455.2|19449.7|19441.7|110
1684494300000|2023-05-19 11:05:00|19458.2|19450.2|19454.7|19446.7|19462.7|19454.7|19453.2|19445.2|41
1684494600000|2023-05-19 11:10:00|19454.2|19446.2|19447.2|19439.2|19454.7|19446.7|19446.2|19438.2|34
1684494900000|2023-05-19 11:15:00|19447.7|19439.7|19454.2|19446.2|19454.2|19446.2|19445.7|19437.7|33
1684495200000|2023-05-19 11:20:00|19453.7|19445.7|19464.7|19456.7|19465.7|19457.7|19453.7|19445.7|79
1684495500000|2023-05-19 11:25:00|19465.2|19457.2|19453.7|19445.7|19467.7|19459.7|19453.7|19445.7|19
1684495800000|2023-05-19 11:30:00|19454.2|19446.2|19455.7|19447.7|19457.7|19449.7|19450.2|19442.2|53
1684496100000|2023-05-19 11:35:00|19456.2|19448.2|19459.7|19451.7|19461.2|19453.2|19454.7|19446.7|19
1684496400000|2023-05-19 11:40:00|19459.2|19451.2|19458.2|19450.2|19462.2|19454.2|19457.7|19449.7|48
1684496700000|2023-05-19 11:45:00|19457.7|19449.7|19456.7|19448.7|19460.2|19452.2|19451.7|19443.7|32
1684497000000|2023-05-19 11:50:00|19457.7|19449.7|19458.2|19450.2|19462.2|19454.2|19457.7|19449.7|41
1684497300000|2023-05-19 11:55:00|19458.7|19450.7|19460.7|19452.7|19462.7|19454.7|19458.2|19450.2|111
1684497600000|2023-05-19 12:00:00|19461.2|19453.2|19472.2|19464.2|19473.2|19465.2|19460.7|19452.7|123
1684497900000|2023-05-19 12:05:00|19471.7|19463.7|19468.7|19460.7|19472.2|19464.2|19466.2|19458.2|23
1684498200000|2023-05-19 12:10:00|19468.2|19460.2|19468.7|19460.7|19470.2|19462.2|19465.2|19457.2|27
1684498500000|2023-05-19 12:15:00|19469.2|19461.2|19464.7|19456.7|19470.7|19462.7|19462.2|19454.2|77
1684498800000|2023-05-19 12:20:00|19465.2|19457.2|19470.2|19462.2|19472.2|19464.2|19464.2|19456.2|31
1684499100000|2023-05-19 12:25:00|19469.7|19461.7|19479.7|19471.7|19481.7|19473.7|19469.7|19461.7|106
1684499400000|2023-05-19 12:30:00|19481.2|19473.2|19480.2|19472.2|19484.7|19476.7|19476.2|19468.2|65
1684499700000|2023-05-19 12:35:00|19479.7|19471.7|19478.7|19470.7|19486.7|19478.7|19477.2|19469.2|71
1684500000000|2023-05-19 12:40:00|19478.2|19470.2|19477.2|19469.2|19482.7|19474.7|19472.2|19464.2|43
1684500300000|2023-05-19 12:45:00|19477.7|19469.7|19471.7|19463.7|19479.7|19471.7|19470.2|19462.2|34
1684500600000|2023-05-19 12:50:00|19472.7|19464.7|19472.2|19464.2|19476.7|19468.7|19471.2|19463.2|25
1684500900000|2023-05-19 12:55:00|19472.7|19464.7|19470.2|19462.2|19476.2|19468.2|19468.2|19460.2|43
1684501200000|2023-05-19 13:00:00|19470.7|19462.7|19476.7|19468.7|19478.2|19470.2|19462.7|19454.7|115
1684501500000|2023-05-19 13:05:00|19477.2|19469.2|19471.7|19463.7|19478.2|19470.2|19470.7|19462.7|39
1684501800000|2023-05-19 13:10:00|19471.2|19463.2|19456.2|19448.2|19473.2|19465.2|19454.7|19446.7|101
1684502100000|2023-05-19 13:15:00|19456.7|19448.7|19455.2|19447.2|19459.7|19451.7|19448.2|19440.2|84
1684502400000|2023-05-19 13:20:00|19454.7|19446.7|19474.2|19466.2|19478.2|19470.2|19452.2|19444.2|89
1684502700000|2023-05-19 13:25:00|19474.7|19466.7|19455.2|19447.2|19474.7|19466.7|19454.7|19446.7|213
1684503000000|2023-05-19 13:30:00|19454.2|19446.2|19488.7|19480.7|19489.7|19481.7|19429.2|19421.2|626
1684503300000|2023-05-19 13:35:00|19487.7|19479.7|19444.2|19436.2|19492.7|19484.7|19430.7|19422.7|437
1684503600000|2023-05-19 13:40:00|19444.7|19436.7|19446.2|19438.2|19466.2|19458.2|19435.7|19427.7|205
1684503900000|2023-05-19 13:45:00|19446.7|19438.7|19448.7|19440.7|19467.7|19459.7|19437.2|19429.2|164
1684504200000|2023-05-19 13:50:00|19448.2|19440.2|19466.7|19458.7|19475.7|19467.7|19448.2|19440.2|170
1684504500000|2023-05-19 13:55:00|19467.2|19459.2|19468.7|19460.7|19474.7|19466.7|19462.2|19454.2|146
1684504800000|2023-05-19 14:00:00|19469.2|19461.2|19444.2|19436.2|19471.7|19463.7|19443.2|19435.2|116
1684505100000|2023-05-19 14:05:00|19443.2|19435.2|19438.2|19430.2|19457.7|19449.7|19436.7|19428.7|92
1684505400000|2023-05-19 14:10:00|19438.7|19430.7|19435.7|19427.7|19441.7|19433.7|19426.2|19418.2|185
1684505700000|2023-05-19 14:15:00|19436.2|19428.2|19450.7|19442.7|19452.7|19444.7|19434.2|19426.2|100
1684506000000|2023-05-19 14:20:00|19451.2|19443.2|19471.2|19463.2|19471.2|19463.2|19449.2|19441.2|109
1684506300000|2023-05-19 14:25:00|19471.7|19463.7|19478.7|19470.7|19481.2|19473.2|19467.7|19459.7|181
1684506600000|2023-05-19 14:30:00|19478.2|19470.2|19462.2|19454.2|19480.7|19472.7|19460.2|19452.2|146
1684506900000|2023-05-19 14:35:00|19462.7|19454.7|19452.7|19444.7|19468.2|19460.2|19446.2|19438.2|105
1684507200000|2023-05-19 14:40:00|19452.2|19444.2|19442.7|19434.7|19455.2|19447.2|19439.2|19431.2|79
1684507500000|2023-05-19 14:45:00|19443.2|19435.2|19433.7|19425.7|19444.2|19436.2|19430.7|19422.7|118
1684507800000|2023-05-19 14:50:00|19434.2|19426.2|19435.7|19427.7|19442.2|19434.2|19428.2|19420.2|85
1684508100000|2023-05-19 14:55:00|19436.2|19428.2|19445.2|19437.2|19445.2|19437.2|19429.7|19421.7|68
1684508400000|2023-05-19 15:00:00|19446.2|19438.2|19452.2|19444.2|19453.2|19445.2|19446.2|19438.2|78
1684508700000|2023-05-19 15:05:00|19452.7|19444.7|19430.7|19422.7|19453.7|19445.7|19429.7|19421.7|112
1684509000000|2023-05-19 15:10:00|19430.2|19422.2|19449.2|19441.2|19451.2|19443.2|19425.2|19417.2|177
1684509300000|2023-05-19 15:15:00|19448.7|19440.7|19470.7|19462.7|19481.7|19473.7|19438.7|19430.7|324
1684509600000|2023-05-19 15:20:00|19471.7|19463.7|19460.7|19452.7|19488.7|19480.7|19457.7|19449.7|191
1684509900000|2023-05-19 15:25:00|19458.7|19450.7|19450.7|19442.7|19475.7|19467.7|19449.2|19441.2|189
1684510200000|2023-05-19 15:30:00|19450.2|19442.2|19446.7|19438.7|19456.2|19448.2|19436.7|19428.7|197
1684510500000|2023-05-19 15:35:00|19447.2|19439.2|19431.7|19423.7|19448.7|19440.7|19426.2|19418.2|215
1684510800000|2023-05-19 15:40:00|19432.2|19424.2|19443.7|19435.7|19447.2|19439.2|19425.2|19417.2|205
1684511100000|2023-05-19 15:45:00|19441.7|19433.7|19441.2|19433.2|19450.7|19442.7|19438.7|19430.7|97
1684511400000|2023-05-19 15:50:00|19441.7|19433.7|19440.2|19432.2|19442.7|19434.7|19431.7|19423.7|54
1684511700000|2023-05-19 15:55:00|19439.7|19431.7|19432.7|19424.7|19449.7|19441.7|19425.7|19417.7|157
1684512000000|2023-05-19 16:00:00|19432.2|19424.2|19432.2|19424.2|19438.7|19430.7|19423.7|19415.7|109
1684512300000|2023-05-19 16:05:00|19431.7|19423.7|19422.7|19414.7|19433.7|19425.7|19420.2|19412.2|56
1684512600000|2023-05-19 16:10:00|19423.2|19415.2|19420.7|19412.7|19427.2|19419.2|19414.7|19406.7|86
1684512900000|2023-05-19 16:15:00|19421.2|19413.2|19420.7|19412.7|19426.2|19418.2|19415.7|19407.7|51
1684513200000|2023-05-19 16:20:00|19420.2|19412.2|19422.7|19414.7|19429.7|19421.7|19418.7|19410.7|72
1684513500000|2023-05-19 16:25:00|19422.2|19414.2|19419.2|19411.2|19424.7|19416.7|19413.2|19405.2|60
1684513800000|2023-05-19 16:30:00|19418.7|19410.7|19402.2|19394.2|19418.7|19410.7|19400.7|19392.7|142
1684514100000|2023-05-19 16:35:00|19401.7|19393.7|19416.2|19408.2|19420.2|19412.2|19400.7|19392.7|100
1684514400000|2023-05-19 16:40:00|19416.7|19408.7|19420.2|19412.2|19421.2|19413.2|19413.7|19405.7|35
1684514700000|2023-05-19 16:45:00|19419.7|19411.7|19428.7|19420.7|19429.2|19421.2|19418.2|19410.2|76
1684515000000|2023-05-19 16:50:00|19429.2|19421.2|19445.2|19437.2|19445.2|19437.2|19427.7|19419.7|104
1684515300000|2023-05-19 16:55:00|19444.7|19436.7|19442.7|19434.7|19444.7|19436.7|19434.2|19426.2|40
1684515600000|2023-05-19 17:00:00|19442.2|19434.2|19449.2|19441.2|19451.7|19443.7|19438.7|19430.7|50
1684515900000|2023-05-19 17:05:00|19449.7|19441.7|19438.7|19430.7|19450.7|19442.7|19436.7|19428.7|31
1684516200000|2023-05-19 17:10:00|19438.2|19430.2|19433.7|19425.7|19438.7|19430.7|19429.2|19421.2|40
1684516500000|2023-05-19 17:15:00|19433.2|19425.2|19436.7|19428.7|19440.2|19432.2|19430.7|19422.7|24
1684516800000|2023-05-19 17:20:00|19436.2|19428.2|19434.7|19426.7|19438.2|19430.2|19430.2|19422.2|19
1684517100000|2023-05-19 17:25:00|19434.2|19426.2|19433.7|19425.7|19436.2|19428.2|19429.2|19421.2|26
1684517400000|2023-05-19 17:30:00|19434.2|19426.2|19439.2|19431.2|19439.2|19431.2|19429.7|19421.7|22
1684517700000|2023-05-19 17:35:00|19439.7|19431.7|19441.2|19433.2|19441.7|19433.7|19433.2|19425.2|39
1684518000000|2023-05-19 17:40:00|19440.7|19432.7|19446.7|19438.7|19448.7|19440.7|19440.2|19432.2|28
1684518300000|2023-05-19 17:45:00|19446.2|19438.2|19433.7|19425.7|19448.2|19440.2|19433.2|19425.2|49
1684518600000|2023-05-19 17:50:00|19433.2|19425.2|19436.2|19428.2|19438.2|19430.2|19431.7|19423.7|30
1684518900000|2023-05-19 17:55:00|19435.7|19427.7|19428.2|19420.2|19435.7|19427.7|19427.7|19419.7|34
1684519200000|2023-05-19 18:00:00|19427.7|19419.7|19425.7|19417.7|19432.7|19424.7|19423.2|19415.2|51
1684519500000|2023-05-19 18:05:00|19425.2|19417.2|19423.7|19415.7|19428.2|19420.2|19420.7|19412.7|29
1684519800000|2023-05-19 18:10:00|19423.2|19415.2|19422.2|19414.2|19427.2|19419.2|19419.7|19411.7|36
1684520100000|2023-05-19 18:15:00|19421.7|19413.7|19427.2|19419.2|19428.2|19420.2|19416.7|19408.7|85
1684520400000|2023-05-19 18:20:00|19427.7|19419.7|19430.7|19422.7|19431.7|19423.7|19425.2|19417.2|33
1684520700000|2023-05-19 18:25:00|19430.2|19422.2|19423.7|19415.7|19432.7|19424.7|19422.2|19414.2|27
1684521000000|2023-05-19 18:30:00|19423.2|19415.2|19426.7|19418.7|19427.2|19419.2|19417.2|19409.2|40
1684521300000|2023-05-19 18:35:00|19427.2|19419.2|19425.2|19417.2|19430.2|19422.2|19424.2|19416.2|22
1684521600000|2023-05-19 18:40:00|19426.2|19418.2|19421.2|19413.2|19429.2|19421.2|19415.7|19407.7|26
1684521900000|2023-05-19 18:45:00|19420.7|19412.7|19413.7|19405.7|19420.7|19412.7|19410.2|19402.2|45
1684522200000|2023-05-19 18:50:00|19414.2|19406.2|19427.7|19419.7|19432.7|19424.7|19414.2|19406.2|165
1684522500000|2023-05-19 18:55:00|19427.2|19419.2|19445.9|19415.9|19445.9|19433.2|19426.7|19415.9|76
1684522800000|2023-05-19 19:00:00|19445.7|19415.7|19447.2|19417.2|19448.6|19418.6|19444|19414|0
1684523100000|2023-05-19 19:05:00|19447.1|19417.1|19441|19411|19447.7|19417.7|19439.7|19409.7|0
1684523400000|2023-05-19 19:10:00|19441.2|19411.2|19448.5|19418.5|19451.1|19421.1|19441|19411|0
1684523700000|2023-05-19 19:15:00|19448.7|19418.7|19447.2|19417.2|19451.1|19421.1|19446.6|19416.6|0
1684524000000|2023-05-19 19:20:00|19447|19417|19454.9|19424.9|19454.9|19424.9|19445.2|19415.2|0
1684524300000|2023-05-19 19:25:00|19455|19425|19449.9|19419.9|19462.6|19432.6|19447.2|19417.2|0
1684524600000|2023-05-19 19:30:00|19450.1|19420.1|19449.7|19419.7|19450.6|19420.6|19443.2|19413.2|0
1684524900000|2023-05-19 19:35:00|19449.9|19419.9|19452.7|19422.7|19453.7|19423.7|19447|19417|0
1684525200000|2023-05-19 19:40:00|19452.8|19422.8|19464.9|19434.9|19465.4|19435.4|19452.6|19422.6|0
1684525500000|2023-05-19 19:45:00|19465|19435|19466.4|19436.4|19468|19438|19458.4|19428.4|0
1684525800000|2023-05-19 19:50:00|19465.5|19435.5|19477.6|19447.6|19478.2|19448.2|19457.2|19427.2|0
1684526100000|2023-05-19 19:55:00|19477.8|19447.8|19469.7|19439.7|19486.8|19456.8|19469.7|19439.7|0
1684526400000|2023-05-19 20:00:00|19469|19439|19460.6|19430.6|19473.6|19443.6|19460.6|19430.6|0
1684526700000|2023-05-19 20:05:00|19459.9|19429.9|19459.1|19429.1|19460.6|19430.6|19458.3|19428.3|0
1684527000000|2023-05-19 20:10:00|19458.4|19428.4|19449.9|19419.9|19459.8|19429.8|19449.5|19419.5|0
1684527300000|2023-05-19 20:15:00|19449.6|19419.6|19447|19417|19450.3|19420.3|19444.7|19414.7|0
1684527600000|2023-05-19 20:20:00|19446.3|19416.3|19446.2|19416.2|19447.8|19417.8|19444.3|19414.3|0
1684527900000|2023-05-19 20:25:00|19445.9|19415.9|19438.6|19408.6|19446.2|19416.2|19438.6|19408.6|0
1684528200000|2023-05-19 20:30:00|19437.9|19407.9|19439.6|19409.6|19439.7|19409.7|19434.8|19404.8|0
1684528500000|2023-05-19 20:35:00|19438.9|19408.9|19441|19411|19441.1|19411.1|19438.8|19408.8|0
1684528800000|2023-05-19 20:40:00|19440.7|19410.7|19441.5|19411.5|19441.5|19411.5|19439.9|19409.9|0
1684529100000|2023-05-19 20:45:00|19440.8|19410.8|19440.7|19410.7|19441.1|19411.1|19439.9|19409.9|0
1684529400000|2023-05-19 20:50:00|19440|19410|19438.3|19408.3|19440|19410|19436.1|19406.1|0
1684529700000|2023-05-19 20:55:00|19437.6|19407.6|19437.8|19407.8|19439.4|19409.4|19436.4|19406.4|0
1684706400000|2023-05-21 22:00:00|19396.2|19366.2|19378.2|19348.2|19397.6|19367.6|19331.3|19301.3|0
1684706700000|2023-05-21 22:05:00|19378.5|19348.5|19401.7|19371.7|19405|19375|19378.5|19348.5|0
1684707000000|2023-05-21 22:10:00|19401.6|19371.6|19399.3|19369.3|19405.4|19375.4|19397.2|19367.2|0
1684707300000|2023-05-21 22:15:00|19399.7|19369.7|19401.6|19371.6|19402.4|19372.4|19398.6|19368.6|0
1684707600000|2023-05-21 22:20:00|19402.3|19372.3|19405.5|19375.5|19407.7|19377.7|19401.6|19371.6|0
1684707900000|2023-05-21 22:25:00|19404.8|19374.8|19408.5|19378.5|19408.5|19378.5|19404.7|19374.7|0
1684708200000|2023-05-21 22:30:00|19407.8|19377.8|19416.2|19386.2|19423.9|19393.9|19407|19377|0
1684708500000|2023-05-21 22:35:00|19416.5|19386.5|19415|19385|19421|19391|19415|19385|0
1684708800000|2023-05-21 22:40:00|19415.3|19385.3|19418|19388|19418.8|19388.8|19415|19385|0
1684709100000|2023-05-21 22:45:00|19417.7|19387.7|19419.3|19389.3|19420|19390|19417.2|19387.2|0
1684709400000|2023-05-21 22:50:00|19418.9|19388.9|19421.2|19391.2|19421.2|19391.2|19418.1|19388.1|0
1684709700000|2023-05-21 22:55:00|19420.5|19390.5|19418.1|19388.1|19421.2|19391.2|19417.3|19387.3|0
1684710000000|2023-05-21 23:00:00|19418.7|19388.7|19423.1|19393.1|19423.9|19393.9|19417.3|19387.3|0
1684710300000|2023-05-21 23:05:00|19424.5|19394.5|19426.1|19396.1|19426.1|19396.1|19423.1|19393.1|0
1684710600000|2023-05-21 23:10:00|19426.8|19396.8|19423.1|19393.1|19427.7|19397.7|19423.1|19393.1|0
1684710900000|2023-05-21 23:15:00|19423.4|19393.4|19425.3|19395.3|19427|19397|19423.1|19393.1|0
1684711200000|2023-05-21 23:20:00|19425.9|19395.9|19426.1|19396.1|19428.2|19398.2|19425.9|19395.9|0
1684711500000|2023-05-21 23:25:00|19425.7|19395.7|19426.2|19396.2|19427|19397|19425.1|19395.1|0
1684711800000|2023-05-21 23:30:00|19425.8|19395.8|19426.2|19396.2|19427|19397|19425.4|19395.4|0
1684712100000|2023-05-21 23:35:00|19426.9|19396.9|19424.7|19394.7|19427|19397|19423.9|19393.9|0
1684712400000|2023-05-21 23:40:00|19424|19394|19425.8|19395.8|19427.4|19397.4|19423.9|19393.9|0
1684712700000|2023-05-21 23:45:00|19425.1|19395.1|19423.3|19393.3|19425.8|19395.8|19423|19393|0
1684713000000|2023-05-21 23:50:00|19423|19393|19424.4|19394.4|19425.3|19395.3|19422.8|19392.8|0
1684713300000|2023-05-21 23:55:00|19426.6|19396.6|19432|19402|19432.7|19402.7|19426.2|19396.2|0
1684713600000|2023-05-22 00:00:00|19431.3|19401.3|19430.9|19400.9|19437.8|19407.8|19426.3|19396.3|0
1684713900000|2023-05-22 00:05:00|19431.5|19401.5|19436.3|19406.3|19437.7|19407.7|19431.5|19401.5|0
1684714200000|2023-05-22 00:10:00|19436|19406|19432.2|19402.2|19436.3|19406.3|19431.2|19401.2|0
1684714500000|2023-05-22 00:15:00|19432.9|19402.9|19431.6|19401.6|19435.9|19405.9|19431.2|19401.2|0
1684714800000|2023-05-22 00:20:00|19432.2|19402.2|19428|19398|19433.2|19403.2|19428|19398|0
1684715100000|2023-05-22 00:25:00|19428.3|19398.3|19424|19394|19428.3|19398.3|19421.9|19391.9|0
1684715400000|2023-05-22 00:30:00|19424.6|19394.6|19425.2|19395.2|19425.3|19395.3|19423.3|19393.3|0
1684715700000|2023-05-22 00:35:00|19424.9|19394.9|19420.1|19390.1|19425.2|19395.2|19418.4|19388.4|0
1684716000000|2023-05-22 00:40:00|19420.4|19390.4|19415.9|19385.9|19420.7|19390.7|19411.1|19381.1|0
1684716300000|2023-05-22 00:45:00|19416.1|19386.1|19418.5|19388.5|19420.2|19390.2|19416.1|19386.1|0
1684716600000|2023-05-22 00:50:00|19418.1|19388.1|19419.5|19389.5|19420.2|19390.2|19418.1|19388.1|0
1684716900000|2023-05-22 00:55:00|19420.2|19390.2|19423.8|19393.8|19425.5|19395.5|19419.5|19389.5|0
1684717200000|2023-05-22 01:00:00|19423.5|19393.5|19428.8|19398.8|19428.8|19398.8|19422.8|19392.8|0
1684717500000|2023-05-22 01:05:00|19428.5|19398.5|19434.1|19404.1|19437.1|19407.1|19426.5|19396.5|0
1684717800000|2023-05-22 01:10:00|19434.8|19404.8|19445.8|19415.8|19446.5|19416.5|19432.7|19402.7|0
1684718100000|2023-05-22 01:15:00|19446.5|19416.5|19477.7|19472.7|19499.2|19494.2|19445.8|19415.8|1708
1684718400000|2023-05-22 01:20:00|19479.7|19474.7|19529.7|19524.7|19556.7|19551.7|19479.2|19474.2|1753
1684718700000|2023-05-22 01:25:00|19529.2|19524.2|19525.7|19520.7|19548.7|19543.7|19517.7|19512.7|1057
1684719000000|2023-05-22 01:30:00|19526.2|19521.2|19441.7|19436.7|19531.7|19526.7|19438.7|19433.7|5060
1684719300000|2023-05-22 01:35:00|19442.7|19437.7|19418.2|19413.2|19487.2|19482.2|19416.2|19411.2|3285
1684719600000|2023-05-22 01:40:00|19416.7|19411.7|19467.7|19462.7|19486.7|19481.7|19406.7|19401.7|3211
1684719900000|2023-05-22 01:45:00|19467.2|19462.2|19507.7|19502.7|19517.2|19512.2|19464.7|19459.7|3126
1684720200000|2023-05-22 01:50:00|19511.2|19506.2|19489.2|19484.2|19546.2|19541.2|19482.7|19477.7|2658
1684720500000|2023-05-22 01:55:00|19489.7|19484.7|19532.7|19527.7|19545.7|19540.7|19482.7|19477.7|1761
1684720800000|2023-05-22 02:00:00|19530.7|19525.7|19529.7|19524.7|19555.2|19550.2|19509.7|19504.7|1956
1684721100000|2023-05-22 02:05:00|19530.2|19525.2|19523.7|19518.7|19565.7|19560.7|19501.2|19496.2|1901
1684721400000|2023-05-22 02:10:00|19524.2|19519.2|19556.7|19551.7|19561.2|19556.2|19518.2|19513.2|1339
1684721700000|2023-05-22 02:15:00|19552.7|19547.7|19706|19701|19734.5|19729.5|19550.7|19545.7|6813
1684722000000|2023-05-22 02:20:00|19707|19702|19731|19726|19737|19732|19682.5|19677.5|3987
1684722300000|2023-05-22 02:25:00|19733.5|19728.5|19793|19788|19793.5|19788.5|19715.5|19710.5|4428
1684722600000|2023-05-22 02:30:00|19792.5|19787.5|19744.5|19739.5|19803.5|19798.5|19744.5|19739.5|3422
1684722900000|2023-05-22 02:35:00|19740|19735|19771.5|19766.5|19774|19769|19720.5|19715.5|2298
1684723200000|2023-05-22 02:40:00|19772.5|19767.5|19778.5|19773.5|19785|19780|19756|19751|1803
1684723500000|2023-05-22 02:45:00|19779|19774|19748|19743|19781|19776|19730.5|19725.5|1901
1684723800000|2023-05-22 02:50:00|19748.5|19743.5|19762|19757|19764.5|19759.5|19734.5|19729.5|1176
1684724100000|2023-05-22 02:55:00|19764.5|19759.5|19758.5|19753.5|19774.5|19769.5|19742.5|19737.5|1334
1684724400000|2023-05-22 03:00:00|19759|19754|19744.5|19739.5|19780.5|19775.5|19743|19738|1161
1684724700000|2023-05-22 03:05:00|19746|19741|19694|19689|19747|19742|19690.5|19685.5|2006
1684725000000|2023-05-22 03:10:00|19691.5|19686.5|19706.5|19701.5|19711|19706|19653|19648|2803
1684725300000|2023-05-22 03:15:00|19707|19702|19697|19692|19708.5|19703.5|19686.5|19681.5|848
1684725600000|2023-05-22 03:20:00|19697.5|19692.5|19677.5|19672.5|19699|19694|19670.5|19665.5|828
1684725900000|2023-05-22 03:25:00|19674.5|19669.5|19687.5|19682.5|19708|19703|19662|19657|1753
1684726200000|2023-05-22 03:30:00|19688|19683|19689.5|19684.5|19704|19699|19684|19679|1287
1684726500000|2023-05-22 03:35:00|19690|19685|19704.5|19699.5|19716.5|19711.5|19684.5|19679.5|824
1684726800000|2023-05-22 03:40:00|19705|19700|19721|19716|19729.5|19724.5|19701.5|19696.5|631
1684727100000|2023-05-22 03:45:00|19721.5|19716.5|19714.5|19709.5|19723.5|19718.5|19703.5|19698.5|553
1684727400000|2023-05-22 03:50:00|19714|19709|19708.5|19703.5|19722.5|19717.5|19702.5|19697.5|380
1684727700000|2023-05-22 03:55:00|19707.5|19702.5|19709.5|19704.5|19714|19709|19705|19700|421
1684728000000|2023-05-22 04:00:00|19721.2|19691.2|19722.3|19692.3|19722.3|19692.3|19720.6|19690.6|1
1684728300000|2023-05-22 04:05:00|19722.6|19692.6|19723.8|19693.8|19725.1|19695.1|19722.6|19692.6|0
1684728600000|2023-05-22 04:10:00|19723.4|19693.4|19721.5|19691.5|19725.5|19695.5|19720.8|19690.8|0
1684728900000|2023-05-22 04:15:00|19721.2|19691.2|19720.9|19690.9|19721.6|19691.6|19720.8|19690.8|0
1684729200000|2023-05-22 04:20:00|19720.5|19690.5|19720.9|19690.9|19720.9|19690.9|19719.5|19689.5|0
1684729500000|2023-05-22 04:25:00|19721.2|19691.2|19720.2|19690.2|19721.2|19691.2|19718.8|19688.8|0
1684729800000|2023-05-22 04:30:00|19715|19685|19714.3|19684.3|19715|19685|19714.3|19684.3|0
1684730100000|2023-05-22 04:35:00|19714.6|19684.6|19711.8|19681.8|19715.5|19685.5|19711.1|19681.1|0
1684730400000|2023-05-22 04:40:00|19712.1|19682.1|19713.9|19683.9|19715.2|19685.2|19711.8|19681.8|0
1684730700000|2023-05-22 04:45:00|19714.2|19684.2|19714.9|19684.9|19715.5|19685.5|19713.2|19683.2|0
1684731000000|2023-05-22 04:50:00|19714.3|19684.3|19716.6|19686.6|19718|19688|19714.3|19684.3|0
1684731300000|2023-05-22 04:55:00|19716.3|19686.3|19714.6|19684.6|19716.3|19686.3|19713.9|19683.9|13
1684731600000|2023-05-22 05:00:00|19714.3|19684.3|19698.5|19693.5|19714.3|19696.5|19672.5|19667.5|1336
1684731900000|2023-05-22 05:05:00|19699|19694|19692.5|19687.5|19725.5|19720.5|19691.5|19686.5|1000
1684732200000|2023-05-22 05:10:00|19692|19687|19708.5|19703.5|19725|19720|19691|19686|787
1684732500000|2023-05-22 05:15:00|19708|19703|19707.5|19702.5|19728.5|19723.5|19691|19686|1019
1684732800000|2023-05-22 05:20:00|19706.5|19701.5|19724.5|19719.5|19726|19721|19705.5|19700.5|543
1684733100000|2023-05-22 05:25:00|19723.5|19718.5|19723.5|19718.5|19742.5|19737.5|19713|19708|1166
1684733400000|2023-05-22 05:30:00|19722|19717|19663|19658|19727|19722|19663|19658|1322
1684733700000|2023-05-22 05:35:00|19661.5|19656.5|19661.5|19656.5|19677.5|19672.5|19640.5|19635.5|1531
1684734000000|2023-05-22 05:40:00|19661|19656|19659.5|19654.5|19673.5|19668.5|19650|19645|797
1684734300000|2023-05-22 05:45:00|19660|19655|19654|19649|19664|19659|19640.5|19635.5|907
1684734600000|2023-05-22 05:50:00|19654.5|19649.5|19681.5|19676.5|19685.5|19680.5|19651.5|19646.5|811
1684734900000|2023-05-22 05:55:00|19682.5|19677.5|19692|19687|19700|19695|19665|19660|1105
1684735200000|2023-05-22 06:00:00|19692.5|19687.5|19713.5|19708.5|19718.5|19713.5|19691.5|19686.5|1078
1684735500000|2023-05-22 06:05:00|19713|19708|19738.5|19733.5|19754.5|19749.5|19713|19708|1861
1684735800000|2023-05-22 06:10:00|19737.5|19732.5|19726.5|19721.5|19742.5|19737.5|19713.5|19708.5|1037
1684736100000|2023-05-22 06:15:00|19727|19722|19755.5|19750.5|19765|19760|19721.5|19716.5|1397
1684736400000|2023-05-22 06:20:00|19756.5|19751.5|19772.5|19767.5|19801.5|19796.5|19756.5|19751.5|2409
1684736700000|2023-05-22 06:25:00|19771.5|19766.5|19773.5|19768.5|19801|19796|19766|19761|1359
1684737000000|2023-05-22 06:30:00|19775|19770|19811.5|19806.5|19815.5|19810.5|19770.5|19765.5|1516
1684737300000|2023-05-22 06:35:00|19811|19806|19784.5|19779.5|19815.5|19810.5|19782|19777|1236
1684737600000|2023-05-22 06:40:00|19784|19779|19761.5|19756.5|19788|19783|19759.5|19754.5|1065
1684737900000|2023-05-22 06:45:00|19761|19756|19763.5|19758.5|19771|19766|19748.5|19743.5|996
1684738200000|2023-05-22 06:50:00|19764|19759|19753.5|19748.5|19769.5|19764.5|19751.5|19746.5|712
1684738500000|2023-05-22 06:55:00|19754|19749|19745.5|19740.5|19757|19752|19742.5|19737.5|589
1684738800000|2023-05-22 07:00:00|19745|19740|19736.5|19731.5|19746|19741|19725.5|19720.5|1420
1684739100000|2023-05-22 07:05:00|19734.5|19729.5|19743|19738|19750|19745|19733|19728|579
1684739400000|2023-05-22 07:10:00|19742.5|19737.5|19715.5|19710.5|19744.5|19739.5|19715.5|19710.5|527
1684739700000|2023-05-22 07:15:00|19717|19712|19690.5|19685.5|19721|19716|19688|19683|1300
1684740000000|2023-05-22 07:20:00|19690|19685|19710.5|19705.5|19723.5|19718.5|19690|19685|1161
1684740300000|2023-05-22 07:25:00|19709.5|19704.5|19705|19700|19713|19708|19688|19683|791
1684740600000|2023-05-22 07:30:00|19705.5|19700.5|19697.5|19692.5|19705.5|19700.5|19681|19676|932
1684740900000|2023-05-22 07:35:00|19697|19692|19698|19693|19711|19706|19691|19686|897
1684741200000|2023-05-22 07:40:00|19697.5|19692.5|19720.5|19715.5|19720.5|19715.5|19695|19690|790
1684741500000|2023-05-22 07:45:00|19720|19715|19717.5|19712.5|19725.5|19720.5|19711|19706|664
1684741800000|2023-05-22 07:50:00|19717|19712|19710|19705|19717|19712|19699|19694|1075
1684742100000|2023-05-22 07:55:00|19710.5|19705.5|19716|19711|19726|19721|19700.5|19695.5|1284
1684742400000|2023-05-22 08:00:00|19676.5|19671.5|19640.5|19635.5|19682.5|19677.5|19639.5|19634.5|1277
1684742700000|2023-05-22 08:05:00|19640|19635|19654|19649|19654.5|19649.5|19628.5|19623.5|1725
1684743000000|2023-05-22 08:10:00|19655|19650|19642.5|19637.5|19659|19654|19640.5|19635.5|897
1684743300000|2023-05-22 08:15:00|19644.5|19639.5|19659|19654|19659|19654|19643|19638|423
1684743600000|2023-05-22 08:20:00|19659.5|19654.5|19653.5|19648.5|19661.5|19656.5|19644.5|19639.5|822
1684743900000|2023-05-22 08:25:00|19654|19649|19677.5|19672.5|19683.5|19678.5|19650|19645|1021
1684744200000|2023-05-22 08:30:00|19690|19660|19691.3|19661.3|19693.2|19663.2|19689.8|19659.8|0
1684744500000|2023-05-22 08:35:00|19691.7|19661.7|19683.9|19653.9|19692.4|19662.4|19681.2|19651.2|0
1684744800000|2023-05-22 08:40:00|19684.6|19654.6|19692.5|19662.5|19692.9|19662.9|19683.9|19653.9|0
1684745100000|2023-05-22 08:45:00|19691.7|19661.7|19691.1|19661.1|19693.1|19663.1|19690.8|19660.8|0
1684745400000|2023-05-22 08:50:00|19690.4|19660.4|19688.7|19658.7|19690.4|19660.4|19687|19657|0
1684745700000|2023-05-22 08:55:00|19689|19659|19689.8|19659.8|19689.8|19659.8|19687|19657|0
1684746000000|2023-05-22 09:00:00|19689.4|19659.4|19689.3|19659.3|19690.1|19660.1|19686.6|19656.6|0
1684746300000|2023-05-22 09:05:00|19689|19659|19687.6|19657.6|19689.3|19659.3|19687|19657|0
1684746600000|2023-05-22 09:10:00|19686.9|19656.9|19685.2|19655.2|19687.6|19657.6|19683.8|19653.8|0
1684746900000|2023-05-22 09:15:00|19684|19676|19707.5|19699.5|19712|19704|19679|19671|479
1684747200000|2023-05-22 09:20:00|19708|19700|19702.5|19694.5|19710.5|19702.5|19695|19687|105
1684747500000|2023-05-22 09:25:00|19703|19695|19705.5|19697.5|19709|19701|19698.5|19690.5|210
1684747800000|2023-05-22 09:30:00|19705|19697|19707|19699|19710|19702|19699|19691|271
1684748100000|2023-05-22 09:35:00|19708|19700|19702|19694|19712.5|19704.5|19699|19691|64
1684748400000|2023-05-22 09:40:00|19701.5|19693.5|19699.5|19691.5|19702|19694|19698|19690|41
1684748700000|2023-05-22 09:45:00|19700|19692|19687.5|19679.5|19701|19693|19683.5|19675.5|136
1684749000000|2023-05-22 09:50:00|19688|19680|19682|19674|19692|19684|19674|19666|160
1684749300000|2023-05-22 09:55:00|19682.5|19674.5|19692|19684|19699|19691|19681.5|19673.5|64
1684749600000|2023-05-22 10:00:00|19691.5|19683.5|19689.5|19681.5|19691.5|19683.5|19679|19671|47
1684749900000|2023-05-22 10:05:00|19690|19682|19690|19682|19695.5|19687.5|19689.5|19681.5|79
1684750200000|2023-05-22 10:10:00|19689.5|19681.5|19694.5|19686.5|19698|19690|19684.5|19676.5|84
1684750500000|2023-05-22 10:15:00|19694|19686|19698|19690|19699|19691|19688.5|19680.5|36
1684750800000|2023-05-22 10:20:00|19698.5|19690.5|19699.5|19691.5|19703|19695|19694|19686|35
1684751100000|2023-05-22 10:25:00|19700|19692|19699|19691|19702.5|19694.5|19697.5|19689.5|28
1684751400000|2023-05-22 10:30:00|19699.5|19691.5|19701|19693|19748|19740|19699.5|19691.5|589
1684751700000|2023-05-22 10:35:00|19700.5|19692.5|19694|19686|19700.5|19692.5|19694|19686|88
1684752000000|2023-05-22 10:40:00|19693.5|19685.5|19683|19675|19694|19686|19681.5|19673.5|184
1684752300000|2023-05-22 10:45:00|19682.5|19674.5|19679.5|19671.5|19685.5|19677.5|19677.5|19669.5|66
1684752600000|2023-05-22 10:50:00|19679|19671|19673.5|19665.5|19679|19671|19672.5|19664.5|44
1684752900000|2023-05-22 10:55:00|19674|19666|19676|19668|19678|19670|19672.5|19664.5|23
1684753200000|2023-05-22 11:00:00|19676.5|19668.5|19674|19666|19677.5|19669.5|19672.5|19664.5|22
1684753500000|2023-05-22 11:05:00|19673.5|19665.5|19674.5|19666.5|19682.5|19674.5|19673.5|19665.5|75
1684753800000|2023-05-22 11:10:00|19674|19666|19662|19654|19674.5|19666.5|19660.5|19652.5|72
1684754100000|2023-05-22 11:15:00|19661.5|19653.5|19670|19662|19670|19662|19661|19653|20
1684754400000|2023-05-22 11:20:00|19670.5|19662.5|19671|19663|19676|19668|19670|19662|15
1684754700000|2023-05-22 11:25:00|19671.5|19663.5|19674.5|19666.5|19674.5|19666.5|19669|19661|15
1684755000000|2023-05-22 11:30:00|19675|19667|19686.5|19678.5|19687.5|19679.5|19671|19663|60
1684755300000|2023-05-22 11:35:00|19683|19675|19680|19672|19684|19676|19674.5|19666.5|49
1684755600000|2023-05-22 11:40:00|19680.5|19672.5|19681|19673|19683|19675|19678|19670|120
1684755900000|2023-05-22 11:45:00|19681.5|19673.5|19686.5|19678.5|19687.5|19679.5|19680|19672|53
1684756200000|2023-05-22 11:50:00|19686|19678|19681.5|19673.5|19687.5|19679.5|19680.5|19672.5|30
1684756500000|2023-05-22 11:55:00|19681|19673|19706|19698|19706.5|19698.5|19680|19672|228
1684756800000|2023-05-22 12:00:00|19705.5|19697.5|19714.5|19706.5|19715|19707|19696.5|19688.5|80
1684757100000|2023-05-22 12:05:00|19714|19706|19702.5|19694.5|19715|19707|19701.5|19693.5|66
1684757400000|2023-05-22 12:10:00|19703|19695|19698.5|19690.5|19706|19698|19695|19687|53
1684757700000|2023-05-22 12:15:00|19699|19691|19699|19691|19704|19696|19698|19690|20
1684758000000|2023-05-22 12:20:00|19698.5|19690.5|19708|19700|19712|19704|19695.5|19687.5|100
1684758300000|2023-05-22 12:25:00|19708.5|19700.5|19710.5|19702.5|19710.5|19702.5|19705|19697|74
1684758600000|2023-05-22 12:30:00|19711.5|19703.5|19714|19706|19715|19707|19707.5|19699.5|45
1684758900000|2023-05-22 12:35:00|19714.5|19706.5|19714|19706|19716|19708|19708|19700|49
1684759200000|2023-05-22 12:40:00|19714.5|19706.5|19699.5|19691.5|19715.5|19707.5|19697.5|19689.5|47
1684759500000|2023-05-22 12:45:00|19700|19692|19696|19688|19702|19694|19692.5|19684.5|76
1684759800000|2023-05-22 12:50:00|19695.5|19687.5|19698|19690|19702|19694|19695.5|19687.5|96
1684760100000|2023-05-22 12:55:00|19698.5|19690.5|19694|19686|19698.5|19690.5|19693.5|19685.5|10
1684760400000|2023-05-22 13:00:00|19694.5|19686.5|19684|19676|19695|19687|19681|19673|200
1684760700000|2023-05-22 13:05:00|19683.5|19675.5|19687|19679|19688.5|19680.5|19680.5|19672.5|43
1684761000000|2023-05-22 13:10:00|19687.5|19679.5|19687.5|19679.5|19691|19683|19685.5|19677.5|78
1684761300000|2023-05-22 13:15:00|19688|19680|19680.5|19672.5|19690.5|19682.5|19677.5|19669.5|41
1684761600000|2023-05-22 13:20:00|19681.5|19673.5|19681|19673|19688|19680|19680|19672|45
1684761900000|2023-05-22 13:25:00|19680.5|19672.5|19676|19668|19681|19673|19672.5|19664.5|69
1684762200000|2023-05-22 13:30:00|19676.5|19668.5|19718.5|19710.5|19735|19727|19676|19668|817
1684762500000|2023-05-22 13:35:00|19717|19709|19752.5|19744.5|19768.5|19760.5|19716.5|19708.5|614
1684762800000|2023-05-22 13:40:00|19752|19744|19762.5|19754.5|19772.5|19764.5|19749|19741|290
1684763100000|2023-05-22 13:45:00|19762|19754|19801.5|19793.5|19801.5|19793.5|19762|19754|647
1684763400000|2023-05-22 13:50:00|19802|19794|19766.5|19758.5|19815.5|19807.5|19763|19755|600
1684763700000|2023-05-22 13:55:00|19766|19758|19753|19745|19766.5|19758.5|19748|19740|227
1684764000000|2023-05-22 14:00:00|19752.5|19744.5|19749|19741|19759|19751|19733.5|19725.5|283
1684764300000|2023-05-22 14:05:00|19748.5|19740.5|19718.5|19710.5|19758|19750|19714.5|19706.5|417
1684764600000|2023-05-22 14:10:00|19718|19710|19742|19734|19755|19747|19709.5|19701.5|337
1684764900000|2023-05-22 14:15:00|19743|19735|19743.5|19735.5|19744|19736|19728|19720|107
1684765200000|2023-05-22 14:20:00|19743|19735|19735.5|19727.5|19747|19739|19731|19723|100
1684765500000|2023-05-22 14:25:00|19735|19727|19720|19712|19735|19727|19718.5|19710.5|111
1684765800000|2023-05-22 14:30:00|19720.5|19712.5|19736|19728|19736|19728|19718.5|19710.5|108
1684766100000|2023-05-22 14:35:00|19738|19730|19734|19726|19740|19732|19730|19722|103
1684766400000|2023-05-22 14:40:00|19733.5|19725.5|19745|19737|19746.5|19738.5|19726.5|19718.5|131
1684766700000|2023-05-22 14:45:00|19745.5|19737.5|19742|19734|19753.5|19745.5|19737.5|19729.5|65
1684767000000|2023-05-22 14:50:00|19742.5|19734.5|19725|19717|19747.5|19739.5|19721.5|19713.5|111
1684767300000|2023-05-22 14:55:00|19725.5|19717.5|19729|19721|19730|19722|19720|19712|97
1684767600000|2023-05-22 15:00:00|19730|19722|19731|19723|19734|19726|19724.5|19716.5|91
1684767900000|2023-05-22 15:05:00|19731.5|19723.5|19713|19705|19736|19728|19711|19703|234
1684768200000|2023-05-22 15:10:00|19713.5|19705.5|19704.5|19696.5|19714.5|19706.5|19702.5|19694.5|91
1684768500000|2023-05-22 15:15:00|19705|19697|19706|19698|19710.5|19702.5|19703|19695|59
1684768800000|2023-05-22 15:20:00|19706.5|19698.5|19704|19696|19708.5|19700.5|19697.5|19689.5|124
1684769100000|2023-05-22 15:25:00|19703.5|19695.5|19705.5|19697.5|19710.5|19702.5|19701|19693|87
1684769400000|2023-05-22 15:30:00|19705|19697|19694|19686|19705|19697|19692.5|19684.5|154
1684769700000|2023-05-22 15:35:00|19693.5|19685.5|19687|19679|19694|19686|19686|19678|176
1684770000000|2023-05-22 15:40:00|19687.5|19679.5|19689|19681|19694.5|19686.5|19687.5|19679.5|65
1684770300000|2023-05-22 15:45:00|19688.5|19680.5|19685.5|19677.5|19693|19685|19685.5|19677.5|51
1684770600000|2023-05-22 15:50:00|19686|19678|19698.5|19690.5|19699|19691|19685.5|19677.5|64
1684770900000|2023-05-22 15:55:00|19698|19690|19689.5|19681.5|19702.5|19694.5|19689|19681|83
1684771200000|2023-05-22 16:00:00|19689|19681|19690|19682|19693|19685|19677|19669|70
1684771500000|2023-05-22 16:05:00|19690.5|19682.5|19707|19699|19707.5|19699.5|19686.5|19678.5|60
1684771800000|2023-05-22 16:10:00|19707.5|19699.5|19703|19695|19710.5|19702.5|19701.5|19693.5|40
1684772100000|2023-05-22 16:15:00|19702.5|19694.5|19707|19699|19708.5|19700.5|19696.5|19688.5|62
1684772400000|2023-05-22 16:20:00|19707.5|19699.5|19708.5|19700.5|19712.5|19704.5|19705|19697|52
1684772700000|2023-05-22 16:25:00|19708|19700|19711|19703|19718.5|19710.5|19704.5|19696.5|76
1684773000000|2023-05-22 16:30:00|19710.5|19702.5|19709|19701|19714|19706|19707|19699|27
1684773300000|2023-05-22 16:35:00|19709.5|19701.5|19714|19706|19717.5|19709.5|19709|19701|23
1684773600000|2023-05-22 16:40:00|19713.5|19705.5|19719|19711|19722|19714|19712.5|19704.5|60
1684773900000|2023-05-22 16:45:00|19718.5|19710.5|19717.5|19709.5|19724.5|19716.5|19715|19707|39
1684774200000|2023-05-22 16:50:00|19718|19710|19718|19710|19722|19714|19714.5|19706.5|16
1684774500000|2023-05-22 16:55:00|19718.5|19710.5|19724|19716|19724.5|19716.5|19715.5|19707.5|39
1684774800000|2023-05-22 17:00:00|19724.5|19716.5|19717.5|19709.5|19727|19719|19717.5|19709.5|96
1684775100000|2023-05-22 17:05:00|19718|19710|19716|19708|19719.5|19711.5|19714|19706|32
1684775400000|2023-05-22 17:10:00|19715.5|19707.5|19714|19706|19721.5|19713.5|19708|19700|206
1684775700000|2023-05-22 17:15:00|19714.5|19706.5|19712|19704|19715|19707|19702.5|19694.5|38
1684776000000|2023-05-22 17:20:00|19711|19703|19703.5|19695.5|19712|19704|19702|19694|15
1684776300000|2023-05-22 17:25:00|19704|19696|19708.5|19700.5|19712.5|19704.5|19703|19695|8
1684776600000|2023-05-22 17:30:00|19708|19700|19718|19710|19720.5|19712.5|19707|19699|52
1684776900000|2023-05-22 17:35:00|19717.5|19709.5|19716.5|19708.5|19718|19710|19715|19707|19
1684777200000|2023-05-22 17:40:00|19716|19708|19717.5|19709.5|19724.5|19716.5|19716|19708|18
1684777500000|2023-05-22 17:45:00|19718|19710|19718.5|19710.5|19719.5|19711.5|19714.5|19706.5|10
1684777800000|2023-05-22 17:50:00|19718|19710|19726|19718|19728|19720|19717.5|19709.5|24
1684778100000|2023-05-22 17:55:00|19725.5|19717.5|19728|19720|19733.5|19725.5|19725|19717|91
1684778400000|2023-05-22 18:00:00|19727.5|19719.5|19729.5|19721.5|19730.5|19722.5|19726|19718|32
1684778700000|2023-05-22 18:05:00|19730|19722|19729.5|19721.5|19732.5|19724.5|19728|19720|32
1684779000000|2023-05-22 18:10:00|19729|19721|19730.5|19722.5|19737.5|19729.5|19729|19721|32
1684779300000|2023-05-22 18:15:00|19730|19722|19737|19729|19739.5|19731.5|19728.5|19720.5|33
1684779600000|2023-05-22 18:20:00|19736.5|19728.5|19731.5|19723.5|19738.5|19730.5|19731.5|19723.5|61
1684779900000|2023-05-22 18:25:00|19732|19724|19731|19723|19733|19725|19728|19720|22
1684780200000|2023-05-22 18:30:00|19731.5|19723.5|19725.5|19717.5|19732.5|19724.5|19723.5|19715.5|99
1684780500000|2023-05-22 18:35:00|19725|19717|19731.5|19723.5|19732|19724|19725|19717|48
1684780800000|2023-05-22 18:40:00|19731|19723|19731.5|19723.5|19733|19725|19726.5|19718.5|48
1684781100000|2023-05-22 18:45:00|19732|19724|19732.5|19724.5|19733|19725|19726|19718|50
1684781400000|2023-05-22 18:50:00|19733|19725|19731.5|19723.5|19739.5|19731.5|19731.5|19723.5|56
1684781700000|2023-05-22 18:55:00|19732|19724|19743.9|19713.9|19744.1|19731|19724|19713.9|68
1684782000000|2023-05-22 19:00:00|19744.1|19714.1|19746.7|19716.7|19750.5|19720.5|19743.7|19713.7|0
1684782300000|2023-05-22 19:05:00|19746.5|19716.5|19753.2|19723.2|19757.2|19727.2|19746.5|19716.5|0
1684782600000|2023-05-22 19:10:00|19753|19723|19752.4|19722.4|19758.8|19728.8|19752|19722|0
1684782900000|2023-05-22 19:15:00|19752.5|19722.5|19755.4|19725.4|19755.9|19725.9|19749.5|19719.5|0
1684783200000|2023-05-22 19:20:00|19755.2|19725.2|19745|19715|19755.2|19725.2|19744.6|19714.6|0
1684783500000|2023-05-22 19:25:00|19745.2|19715.2|19730|19700|19747.7|19717.7|19727.3|19697.3|0
1684783800000|2023-05-22 19:30:00|19730.2|19700.2|19721.4|19691.4|19730.4|19700.4|19721.4|19691.4|0
1684784100000|2023-05-22 19:35:00|19721.5|19691.5|19717.9|19687.9|19721.5|19691.5|19716.7|19686.7|0
1684784400000|2023-05-22 19:40:00|19717.7|19687.7|19717.9|19687.9|19723.6|19693.6|19716.7|19686.7|0
1684784700000|2023-05-22 19:45:00|19717.7|19687.7|19707.1|19677.1|19721.8|19691.8|19705|19675|0
1684785000000|2023-05-22 19:50:00|19706.9|19676.9|19717.9|19687.9|19718.9|19688.9|19702.8|19672.8|0
1684785300000|2023-05-22 19:55:00|19718|19688|19712.4|19682.4|19718.3|19688.3|19702|19672|0
1684785600000|2023-05-22 20:00:00|19712.5|19682.5|19704.8|19674.8|19719.4|19689.4|19702.1|19672.1|0
1684785900000|2023-05-22 20:05:00|19704.1|19674.1|19704.8|19674.8|19705.6|19675.6|19701.7|19671.7|0
1684786200000|2023-05-22 20:10:00|19704.1|19674.1|19704|19674|19707.1|19677.1|19703.3|19673.3|0
1684786500000|2023-05-22 20:15:00|19704.4|19674.4|19703.9|19673.9|19704.4|19674.4|19702.5|19672.5|0
1684786800000|2023-05-22 20:20:00|19703.2|19673.2|19704.7|19674.7|19704.7|19674.7|19703.1|19673.1|0
1684787100000|2023-05-22 20:25:00|19704.3|19674.3|19703.9|19673.9|19704.7|19674.7|19703.9|19673.9|0
1684787400000|2023-05-22 20:30:00|19704.6|19674.6|19704.7|19674.7|19704.7|19674.7|19703.1|19673.1|0
1684787700000|2023-05-22 20:35:00|19704|19674|19703.1|19673.1|19704|19674|19702.3|19672.3|0
1684788000000|2023-05-22 20:40:00|19703.8|19673.8|19704.7|19674.7|19705.4|19675.4|19703.8|19673.8|0
1684788300000|2023-05-22 20:45:00|19704|19674|19707|19677|19707|19677|19703.1|19673.1|0
1684788600000|2023-05-22 20:50:00|19707.7|19677.7|19707.4|19677.4|19710.8|19680.8|19707.3|19677.3|0
1684788900000|2023-05-22 20:55:00|19707.7|19677.7|19707.1|19677.1|19709|19679|19706.6|19676.6|0
1684789200000|2023-05-22 21:00:00|19706.5|19676.5|19708|19678|19708.3|19678.3|19706.4|19676.4|0
1684789500000|2023-05-22 21:05:00|19707.8|19677.8|19707.8|19677.8|19708.3|19678.3|19707.8|19677.8|0
1684789800000|2023-05-22 21:10:00|19708.5|19678.5|19709.8|19679.8|19709.8|19679.8|19707.2|19677.2|0
1684790100000|2023-05-22 21:15:00|19707.8|19677.8|19710.1|19680.1|19710.1|19680.1|19707.4|19677.4|0
1684790400000|2023-05-22 21:20:00|19709.6|19679.6|19707.8|19677.8|19710.2|19680.2|19707.8|19677.8|0
1684790700000|2023-05-22 21:25:00|19707.4|19677.4|19708.4|19678.4|19709.7|19679.7|19706.9|19676.9|0
1684791000000|2023-05-22 21:30:00|19709.2|19679.2|19708.4|19678.4|19709.3|19679.3|19708.4|19678.4|0
1684791300000|2023-05-22 21:35:00|19708.6|19678.6|19710.5|19680.5|19710.6|19680.6|19708.6|19678.6|0
1684791600000|2023-05-22 21:40:00|19710.3|19680.3|19710.8|19680.8|19710.8|19680.8|19710.3|19680.3|0
1684791900000|2023-05-22 21:45:00|19711|19681|19711.4|19681.4|19711.4|19681.4|19710.7|19680.7|0
1684792200000|2023-05-22 21:50:00|19711.1|19681.1|19711.1|19681.1|19711.1|19681.1|19711.1|19681.1|0
1684792500000|2023-05-22 21:55:00|19710.5|19680.5|19710.5|19680.5|19710.7|19680.7|19707.6|19677.6|0
1684792800000|2023-05-22 22:00:00|19708.7|19678.7|19705|19675|19709.3|19679.3|19705|19675|0
1684793100000|2023-05-22 22:05:00|19705.7|19675.7|19708.9|19678.9|19710.4|19680.4|19705.7|19675.7|0
1684793400000|2023-05-22 22:10:00|19709.6|19679.6|19715|19685|19715.8|19685.8|19709.6|19679.6|0
1684793700000|2023-05-22 22:15:00|19715.4|19685.4|19718.1|19688.1|19718.1|19688.1|19715|19685|0
1684794000000|2023-05-22 22:20:00|19718.5|19688.5|19715.8|19685.8|19718.5|19688.5|19715.4|19685.4|0
1684794300000|2023-05-22 22:25:00|19716.2|19686.2|19715|19685|19716.6|19686.6|19715|19685|0
1684794600000|2023-05-22 22:30:00|19715.7|19685.7|19718.9|19688.9|19719.7|19689.7|19715.7|19685.7|0
1684794900000|2023-05-22 22:35:00|19719.2|19689.2|19718.9|19688.9|19719.7|19689.7|19718.1|19688.1|0
1684795200000|2023-05-22 22:40:00|19718.2|19688.2|19718.2|19688.2|19718.9|19688.9|19718.1|19688.1|0
1684795500000|2023-05-22 22:45:00|19717.5|19687.5|19718.2|19688.2|19718.9|19688.9|19717.4|19687.4|0
1684795800000|2023-05-22 22:50:00|19718.5|19688.5|19719.7|19689.7|19719.7|19689.7|19718.2|19688.2|0
1684796100000|2023-05-22 22:55:00|19719.4|19689.4|19718.9|19688.9|19719.7|19689.7|19718.9|19688.9|0
1684796400000|2023-05-22 23:00:00|19719.6|19689.6|19733.9|19703.9|19734.7|19704.7|19715.2|19685.2|0
1684796700000|2023-05-22 23:05:00|19735.3|19705.3|19731.8|19701.8|19738.6|19708.6|19731|19701|0
1684797000000|2023-05-22 23:10:00|19732.5|19702.5|19734.2|19704.2|19734.2|19704.2|19731.4|19701.4|0
1684797300000|2023-05-22 23:15:00|19734.9|19704.9|19739.7|19709.7|19739.7|19709.7|19734.2|19704.2|0
1684797600000|2023-05-22 23:20:00|19739.3|19709.3|19745.3|19715.3|19750.2|19720.2|19738.9|19708.9|0
1684797900000|2023-05-22 23:25:00|19745|19715|19747.6|19717.6|19748.4|19718.4|19744.9|19714.9|0
1684798200000|2023-05-22 23:30:00|19748|19718|19752.5|19722.5|19753.2|19723.2|19747.6|19717.6|0
1684798500000|2023-05-22 23:35:00|19752.8|19722.8|19751|19721|19754.5|19724.5|19751|19721|0
1684798800000|2023-05-22 23:40:00|19750.3|19720.3|19757.2|19727.2|19757.2|19727.2|19749.8|19719.8|0
1684799100000|2023-05-22 23:45:00|19756.9|19726.9|19756.4|19726.4|19759.1|19729.1|19756.4|19726.4|0
1684799400000|2023-05-22 23:50:00|19756.7|19726.7|19763.9|19733.9|19767.6|19737.6|19756.7|19726.7|0
1684799700000|2023-05-22 23:55:00|19763.6|19733.6|19764|19734|19765.1|19735.1|19762.4|19732.4|0
1684800000000|2023-05-23 00:00:00|19763.9|19733.9|19774.9|19744.9|19775|19745|19763.2|19733.2|0
1684800300000|2023-05-23 00:05:00|19775|19745|19777|19747|19778.6|19748.6|19773.5|19743.5|0
1684800600000|2023-05-23 00:10:00|19776.3|19746.3|19770.5|19740.5|19776.3|19746.3|19770.5|19740.5|0
1684800900000|2023-05-23 00:15:00|19771.2|19741.2|19774|19744|19774|19744|19769.6|19739.6|0
1684801200000|2023-05-23 00:20:00|19773.6|19743.6|19780.5|19750.5|19781.6|19751.6|19773.3|19743.3|0
1684801500000|2023-05-23 00:25:00|19780.2|19750.2|19785.3|19755.3|19786.1|19756.1|19779|19749|0
1684801800000|2023-05-23 00:30:00|19785.4|19755.4|19773.9|19743.9|19787.6|19757.6|19772.9|19742.9|0
1684802100000|2023-05-23 00:35:00|19773.5|19743.5|19772.2|19742.2|19773.6|19743.6|19770.5|19740.5|0
1684802400000|2023-05-23 00:40:00|19771.9|19741.9|19773.6|19743.6|19774.6|19744.6|19770.7|19740.7|0
1684802700000|2023-05-23 00:45:00|19773.2|19743.2|19772.6|19742.6|19775.9|19745.9|19771.9|19741.9|0
1684803000000|2023-05-23 00:50:00|19772.2|19742.2|19771.9|19741.9|19772.6|19742.6|19771.2|19741.2|0
1684803300000|2023-05-23 00:55:00|19772|19742|19774.3|19744.3|19774.3|19744.3|19771.2|19741.2|0
1684803600000|2023-05-23 01:00:00|19773.6|19743.6|19771.6|19741.6|19773.6|19743.6|19770.9|19740.9|0
1684803900000|2023-05-23 01:05:00|19771.2|19741.2|19757.6|19727.6|19773.9|19743.9|19757.6|19727.6|0
1684804200000|2023-05-23 01:10:00|19757.2|19727.2|19754.3|19724.3|19758.6|19728.6|19753.2|19723.2|0
1684804500000|2023-05-23 01:15:00|19755.6|19725.6|19699|19694|19760|19755|19680.5|19675.5|2057
1684804800000|2023-05-23 01:20:00|19700.5|19695.5|19680|19675|19713|19708|19668|19663|1313
1684805100000|2023-05-23 01:25:00|19679.5|19674.5|19701.5|19696.5|19705|19700|19658.5|19653.5|1353
1684805400000|2023-05-23 01:30:00|19703.5|19698.5|19669|19664|19722|19717|19669|19664|3578
1684805700000|2023-05-23 01:35:00|19668|19663|19711|19706|19770|19765|19663.5|19658.5|4049
1684806000000|2023-05-23 01:40:00|19712|19707|19695.5|19690.5|19728|19723|19681.5|19676.5|2180
1684806300000|2023-05-23 01:45:00|19695|19690|19734|19729|19758|19753|19685|19680|2300
1684806600000|2023-05-23 01:50:00|19735.5|19730.5|19722.5|19717.5|19758|19753|19710|19705|2395
1684806900000|2023-05-23 01:55:00|19722|19717|19671|19666|19723|19718|19658|19653|3057
1684807200000|2023-05-23 02:00:00|19673|19668|19658|19653|19691|19686|19654|19649|2206
1684807500000|2023-05-23 02:05:00|19657.5|19652.5|19694|19689|19701.5|19696.5|19643|19638|1899
1684807800000|2023-05-23 02:10:00|19693|19688|19678.5|19673.5|19699|19694|19669|19664|1257
1684808100000|2023-05-23 02:15:00|19680|19675|19623|19618|19680.5|19675.5|19621|19616|1992
1684808400000|2023-05-23 02:20:00|19624|19619|19632.5|19627.5|19640|19635|19608.5|19603.5|1594
1684808700000|2023-05-23 02:25:00|19635.5|19630.5|19631.5|19626.5|19657.5|19652.5|19627.5|19622.5|1694
1684809000000|2023-05-23 02:30:00|19631|19626|19607|19602|19635.5|19630.5|19602.5|19597.5|1576
1684809300000|2023-05-23 02:35:00|19607.5|19602.5|19617|19612|19636.5|19631.5|19600.5|19595.5|1090
1684809600000|2023-05-23 02:40:00|19617.5|19612.5|19629.5|19624.5|19653|19648|19612.5|19607.5|1196
1684809900000|2023-05-23 02:45:00|19629|19624|19632|19627|19636.5|19631.5|19608|19603|806
1684810200000|2023-05-23 02:50:00|19631.5|19626.5|19656.5|19651.5|19658|19653|19630.5|19625.5|1051
1684810500000|2023-05-23 02:55:00|19657.5|19652.5|19677.5|19672.5|19690|19685|19649|19644|1725
1684810800000|2023-05-23 03:00:00|19676.5|19671.5|19648|19643|19676.5|19671.5|19646|19641|863
1684811100000|2023-05-23 03:05:00|19648.5|19643.5|19662|19657|19663|19658|19641|19636|556
1684811400000|2023-05-23 03:10:00|19661.5|19656.5|19623|19618|19662|19657|19621.5|19616.5|722
1684811700000|2023-05-23 03:15:00|19622.5|19617.5|19619.5|19614.5|19638|19633|19613.5|19608.5|691
1684812000000|2023-05-23 03:20:00|19619|19614|19608|19603|19621.5|19616.5|19592|19587|1147
1684812300000|2023-05-23 03:25:00|19607.5|19602.5|19588.5|19583.5|19610|19605|19583.5|19578.5|1242
1684812600000|2023-05-23 03:30:00|19589|19584|19606|19601|19615.5|19610.5|19580|19575|1015
1684812900000|2023-05-23 03:35:00|19605.5|19600.5|19598|19593|19609.5|19604.5|19594.5|19589.5|431
1684813200000|2023-05-23 03:40:00|19597.5|19592.5|19591.5|19586.5|19607|19602|19591.5|19586.5|415
1684813500000|2023-05-23 03:45:00|19590.5|19585.5|19556|19551|19593|19588|19555.5|19550.5|1767
1684813800000|2023-05-23 03:50:00|19555|19550|19561|19556|19571.5|19566.5|19540|19535|1165
1684814100000|2023-05-23 03:55:00|19562|19557|19559|19554|19566|19561|19554|19549|521
1684814400000|2023-05-23 04:00:00|19572.5|19542.5|19566.3|19536.3|19577.8|19547.8|19565.6|19535.6|0
1684814700000|2023-05-23 04:05:00|19565.6|19535.6|19541.3|19511.3|19565.8|19535.8|19522.7|19492.7|0
1684815000000|2023-05-23 04:10:00|19542|19512|19539.1|19509.1|19542|19512|19537.8|19507.8|0
1684815300000|2023-05-23 04:15:00|19539.5|19509.5|19543|19513|19544|19514|19538.8|19508.8|0
1684815600000|2023-05-23 04:20:00|19542.4|19512.4|19545.9|19515.9|19546.6|19516.6|19541.7|19511.7|0
1684815900000|2023-05-23 04:25:00|19545.3|19515.3|19547.2|19517.2|19547.9|19517.9|19543.7|19513.7|0
1684816200000|2023-05-23 04:30:00|19547|19517|19546.1|19516.1|19547.7|19517.7|19545|19515|0
1684816500000|2023-05-23 04:35:00|19545.7|19515.7|19548.1|19518.1|19548.1|19518.1|19545.4|19515.4|0
1684816800000|2023-05-23 04:40:00|19547.4|19517.4|19546.1|19516.1|19549.5|19519.5|19544|19514|0
1684817100000|2023-05-23 04:45:00|19546.4|19516.4|19542.5|19512.5|19546.8|19516.8|19541.8|19511.8|0
1684817400000|2023-05-23 04:50:00|19542.1|19512.1|19542.5|19512.5|19543.3|19513.3|19539.1|19509.1|0
1684817700000|2023-05-23 04:55:00|19542.8|19512.8|19543.5|19513.5|19544.2|19514.2|19541.1|19511.1|35
1684818000000|2023-05-23 05:00:00|19551|19546|19544|19539|19557.5|19552.5|19527.5|19522.5|1461
1684818300000|2023-05-23 05:05:00|19543.5|19538.5|19526|19521|19553|19548|19520.5|19515.5|1304
1684818600000|2023-05-23 05:10:00|19526.5|19521.5|19534|19529|19539.5|19534.5|19519|19514|697
1684818900000|2023-05-23 05:15:00|19533.5|19528.5|19551|19546|19552.5|19547.5|19527.5|19522.5|733
1684819200000|2023-05-23 05:20:00|19550.5|19545.5|19564|19559|19565|19560|19544|19539|916
1684819500000|2023-05-23 05:25:00|19563.5|19558.5|19555|19550|19584.5|19579.5|19553.5|19548.5|1020
1684819800000|2023-05-23 05:30:00|19554.5|19549.5|19564|19559|19571|19566|19545|19540|706
1684820100000|2023-05-23 05:35:00|19563.5|19558.5|19533.5|19528.5|19575|19570|19533|19528|562
1684820400000|2023-05-23 05:40:00|19534|19529|19544|19539|19553|19548|19531.5|19526.5|574
1684820700000|2023-05-23 05:45:00|19543.5|19538.5|19558|19553|19559.5|19554.5|19538|19533|609
1684821000000|2023-05-23 05:50:00|19557.5|19552.5|19553|19548|19566|19561|19544|19539|696
1684821300000|2023-05-23 05:55:00|19552.5|19547.5|19529|19524|19553.5|19548.5|19521.5|19516.5|780
1684821600000|2023-05-23 06:00:00|19528.5|19523.5|19519|19514|19540|19535|19516.5|19511.5|664
1684821900000|2023-05-23 06:05:00|19518.5|19513.5|19516|19511|19522|19517|19482.5|19477.5|1507
1684822200000|2023-05-23 06:10:00|19514|19509|19507.5|19502.5|19519.5|19514.5|19502.5|19497.5|732
1684822500000|2023-05-23 06:15:00|19507|19502|19515|19510|19527|19522|19507|19502|792
1684822800000|2023-05-23 06:20:00|19515.5|19510.5|19515|19510|19531|19526|19511.5|19506.5|675
1684823100000|2023-05-23 06:25:00|19514.5|19509.5|19503|19498|19517.5|19512.5|19500|19495|669
1684823400000|2023-05-23 06:30:00|19502.5|19497.5|19488|19483|19502.5|19497.5|19483|19478|868
1684823700000|2023-05-23 06:35:00|19490|19485|19442|19437|19499|19494|19440|19435|1776
1684824000000|2023-05-23 06:40:00|19442.5|19437.5|19411.5|19406.5|19444.5|19439.5|19396|19391|3623
1684824300000|2023-05-23 06:45:00|19412|19407|19404|19399|19425.5|19420.5|19401.5|19396.5|1782
1684824600000|2023-05-23 06:50:00|19405|19400|19354|19349|19408|19403|19350.5|19345.5|2617
1684824900000|2023-05-23 06:55:00|19353.5|19348.5|19379|19374|19380.5|19375.5|19351|19346|2180
1684825200000|2023-05-23 07:00:00|19380|19375|19385|19380|19398|19393|19374.5|19369.5|2113
1684825500000|2023-05-23 07:05:00|19384.5|19379.5|19386|19381|19406|19401|19379.5|19374.5|1376
1684825800000|2023-05-23 07:10:00|19385.5|19380.5|19364|19359|19385.5|19380.5|19362|19357|1944
1684826100000|2023-05-23 07:15:00|19363.5|19358.5|19384|19379|19386|19381|19348.5|19343.5|1832
1684826400000|2023-05-23 07:20:00|19386|19381|19400|19395|19402|19397|19377.5|19372.5|1320
1684826700000|2023-05-23 07:25:00|19400.5|19395.5|19397|19392|19406|19401|19388|19383|1050
1684827000000|2023-05-23 07:30:00|19396.5|19391.5|19399|19394|19418|19413|19390|19385|2041
1684827300000|2023-05-23 07:35:00|19400|19395|19393.5|19388.5|19420.5|19415.5|19391|19386|1346
1684827600000|2023-05-23 07:40:00|19394|19389|19421|19416|19422.5|19417.5|19394|19389|1242
1684827900000|2023-05-23 07:45:00|19420.5|19415.5|19414|19409|19426.5|19421.5|19407|19402|1168
1684828200000|2023-05-23 07:50:00|19416|19411|19415.5|19410.5|19422.5|19417.5|19406|19401|1296
1684828500000|2023-05-23 07:55:00|19415|19410|19415|19410|19417.5|19412.5|19397.5|19392.5|1442
1684828800000|2023-05-23 08:00:00|19406.3|19401.3|19382.8|19377.8|19406.8|19401.8|19372.3|19367.3|1889
1684829100000|2023-05-23 08:05:00|19384.8|19379.8|19388.8|19383.8|19400.3|19395.3|19376.3|19371.3|1454
1684829400000|2023-05-23 08:10:00|19389.3|19384.3|19380.3|19375.3|19390.8|19385.8|19376.3|19371.3|2105
1684829700000|2023-05-23 08:15:00|19378.3|19373.3|19389.3|19384.3|19392.8|19387.8|19375.8|19370.8|883
1684830000000|2023-05-23 08:20:00|19388.8|19383.8|19396.3|19391.3|19398.8|19393.8|19383.8|19378.8|650
1684830300000|2023-05-23 08:25:00|19397.3|19392.3|19423.8|19418.8|19424.3|19419.3|19396.3|19391.3|1408
1684830600000|2023-05-23 08:30:00|19433.3|19403.3|19436.9|19406.9|19440.5|19410.5|19433|19403|0
1684830900000|2023-05-23 08:35:00|19437.2|19407.2|19431.8|19401.8|19438.2|19408.2|19431.8|19401.8|0
1684831200000|2023-05-23 08:40:00|19432.1|19402.1|19431.5|19401.5|19432.5|19402.5|19429.2|19399.2|0
1684831500000|2023-05-23 08:45:00|19431.9|19401.9|19435.4|19405.4|19436.1|19406.1|19431.9|19401.9|0
1684831800000|2023-05-23 08:50:00|19435.7|19405.7|19433.4|19403.4|19437.1|19407.1|19432|19402|0
1684832100000|2023-05-23 08:55:00|19434.1|19404.1|19431.4|19401.4|19434.1|19404.1|19429.1|19399.1|0
1684832400000|2023-05-23 09:00:00|19431.7|19401.7|19433.6|19403.6|19433.8|19403.8|19430.5|19400.5|0
1684832700000|2023-05-23 09:05:00|19433.9|19403.9|19430.5|19400.5|19434.9|19404.9|19429.8|19399.8|0
1684833000000|2023-05-23 09:10:00|19430.8|19400.8|19429.8|19399.8|19430.8|19400.8|19429.2|19399.2|0
1684833300000|2023-05-23 09:15:00|19414.8|19406.8|19403.3|19395.3|19414.8|19406.8|19397.3|19389.3|125
1684833600000|2023-05-23 09:20:00|19404.3|19396.3|19404.8|19396.8|19408.8|19400.8|19401.3|19393.3|80
1684833900000|2023-05-23 09:25:00|19405.3|19397.3|19398.8|19390.8|19410.8|19402.8|19393.8|19385.8|101
1684834200000|2023-05-23 09:30:00|19398.3|19390.3|19404.3|19396.3|19405.3|19397.3|19397.3|19389.3|67
1684834500000|2023-05-23 09:35:00|19403.8|19395.8|19397.8|19389.8|19404.3|19396.3|19397.3|19389.3|89
1684834800000|2023-05-23 09:40:00|19398.3|19390.3|19388.3|19380.3|19401.3|19393.3|19385.8|19377.8|76
1684835100000|2023-05-23 09:45:00|19390.3|19382.3|19391.8|19383.8|19397.3|19389.3|19386.8|19378.8|50
1684835400000|2023-05-23 09:50:00|19391.3|19383.3|19390.3|19382.3|19392.8|19384.8|19385.3|19377.3|21
1684835700000|2023-05-23 09:55:00|19390.8|19382.8|19387.3|19379.3|19394.3|19386.3|19385.3|19377.3|73
1684836000000|2023-05-23 10:00:00|19388.3|19380.3|19384.3|19376.3|19388.3|19380.3|19380.8|19372.8|118
1684836300000|2023-05-23 10:05:00|19384.8|19376.8|19385.8|19377.8|19393.3|19385.3|19384.8|19376.8|73
1684836600000|2023-05-23 10:10:00|19385.3|19377.3|19384.8|19376.8|19386.3|19378.3|19378.8|19370.8|153
1684836900000|2023-05-23 10:15:00|19384.3|19376.3|19381.3|19373.3|19388.3|19380.3|19381.3|19373.3|48
1684837200000|2023-05-23 10:20:00|19377.8|19369.8|19381.8|19373.8|19383.3|19375.3|19376.8|19368.8|164
1684837500000|2023-05-23 10:25:00|19381.3|19373.3|19386.8|19378.8|19388.3|19380.3|19377.3|19369.3|89
1684837800000|2023-05-23 10:30:00|19387.3|19379.3|19388.8|19380.8|19391.8|19383.8|19386.3|19378.3|31
1684838100000|2023-05-23 10:35:00|19389.3|19381.3|19386.8|19378.8|19392.3|19384.3|19386.8|19378.8|72
1684838400000|2023-05-23 10:40:00|19387.3|19379.3|19394.8|19386.8|19406.8|19398.8|19385.8|19377.8|199
1684838700000|2023-05-23 10:45:00|19394.3|19386.3|19399.3|19391.3|19399.3|19391.3|19393.3|19385.3|46
1684839000000|2023-05-23 10:50:00|19398.8|19390.8|19395.3|19387.3|19405.3|19397.3|19391.3|19383.3|132
1684839300000|2023-05-23 10:55:00|19394.8|19386.8|19394.8|19386.8|19401.3|19393.3|19394.3|19386.3|51
1684839600000|2023-05-23 11:00:00|19395.3|19387.3|19387.8|19379.8|19396.3|19388.3|19387.8|19379.8|42
1684839900000|2023-05-23 11:05:00|19388.3|19380.3|19388.3|19380.3|19393.8|19385.8|19386.3|19378.3|32
1684840200000|2023-05-23 11:10:00|19387.8|19379.8|19385.3|19377.3|19392.3|19384.3|19383.3|19375.3|23
1684840500000|2023-05-23 11:15:00|19384.8|19376.8|19392.3|19384.3|19393.8|19385.8|19383.8|19375.8|82
1684840800000|2023-05-23 11:20:00|19392.8|19384.8|19395.8|19387.8|19396.8|19388.8|19392.8|19384.8|34
1684841100000|2023-05-23 11:25:00|19396.3|19388.3|19404.3|19396.3|19404.3|19396.3|19394.3|19386.3|18
1684841400000|2023-05-23 11:30:00|19406.8|19398.8|19396.3|19388.3|19407.8|19399.8|19393.3|19385.3|35
1684841700000|2023-05-23 11:35:00|19396.8|19388.8|19392.8|19384.8|19398.8|19390.8|19392.3|19384.3|78
1684842000000|2023-05-23 11:40:00|19393.3|19385.3|19384.8|19376.8|19395.3|19387.3|19381.3|19373.3|114
1684842300000|2023-05-23 11:45:00|19384.3|19376.3|19380.3|19372.3|19386.8|19378.8|19380.3|19372.3|40
1684842600000|2023-05-23 11:50:00|19380.8|19372.8|19368.8|19360.8|19385.8|19377.8|19368.8|19360.8|234
1684842900000|2023-05-23 11:55:00|19367.8|19359.8|19369.8|19361.8|19372.8|19364.8|19365.3|19357.3|90
1684843200000|2023-05-23 12:00:00|19370.3|19362.3|19364.8|19356.8|19371.3|19363.3|19364.3|19356.3|85
1684843500000|2023-05-23 12:05:00|19365.3|19357.3|19367.3|19359.3|19373.3|19365.3|19362.8|19354.8|117
1684843800000|2023-05-23 12:10:00|19367.8|19359.8|19374.3|19366.3|19375.3|19367.3|19367.8|19359.8|27
1684844100000|2023-05-23 12:15:00|19373.8|19365.8|19374.8|19366.8|19376.8|19368.8|19370.3|19362.3|37
1684844400000|2023-05-23 12:20:00|19374.3|19366.3|19370.8|19362.8|19375.8|19367.8|19369.8|19361.8|56
1684844700000|2023-05-23 12:25:00|19371.3|19363.3|19370.8|19362.8|19372.8|19364.8|19367.3|19359.3|131
1684845000000|2023-05-23 12:30:00|19371.3|19363.3|19365.8|19357.8|19371.3|19363.3|19360.3|19352.3|145
1684845300000|2023-05-23 12:35:00|19365.3|19357.3|19372.3|19364.3|19373.8|19365.8|19362.8|19354.8|52
1684845600000|2023-05-23 12:40:00|19373.3|19365.3|19376.3|19368.3|19379.3|19371.3|19367.8|19359.8|98
1684845900000|2023-05-23 12:45:00|19375.8|19367.8|19368.3|19360.3|19379.8|19371.8|19366.3|19358.3|30
1684846200000|2023-05-23 12:50:00|19367.8|19359.8|19362.3|19354.3|19370.3|19362.3|19360.8|19352.8|58
1684846500000|2023-05-23 12:55:00|19363.3|19355.3|19367.8|19359.8|19369.8|19361.8|19362.8|19354.8|72
1684846800000|2023-05-23 13:00:00|19367.3|19359.3|19372.8|19364.8|19378.8|19370.8|19365.8|19357.8|89
1684847100000|2023-05-23 13:05:00|19373.3|19365.3|19379.3|19371.3|19381.8|19373.8|19371.8|19363.8|60
1684847400000|2023-05-23 13:10:00|19379.8|19371.8|19382.8|19374.8|19384.8|19376.8|19375.3|19367.3|74
1684847700000|2023-05-23 13:15:00|19382.3|19374.3|19383.3|19375.3|19391.3|19383.3|19377.8|19369.8|124
1684848000000|2023-05-23 13:20:00|19382.8|19374.8|19382.3|19374.3|19386.8|19378.8|19374.8|19366.8|79
1684848300000|2023-05-23 13:25:00|19381.8|19373.8|19380.8|19372.8|19389.8|19381.8|19377.8|19369.8|76
1684848600000|2023-05-23 13:30:00|19379.8|19371.8|19363.8|19355.8|19389.8|19381.8|19358.3|19350.3|468
1684848900000|2023-05-23 13:35:00|19364.3|19356.3|19370.3|19362.3|19381.8|19373.8|19358.3|19350.3|204
1684849200000|2023-05-23 13:40:00|19373.3|19365.3|19378.3|19370.3|19388.3|19380.3|19362.3|19354.3|194
1684849500000|2023-05-23 13:45:00|19377.8|19369.8|19354.3|19346.3|19386.3|19378.3|19353.3|19345.3|323
1684849800000|2023-05-23 13:50:00|19353.8|19345.8|19376.3|19368.3|19376.8|19368.8|19351.8|19343.8|180
1684850100000|2023-05-23 13:55:00|19375.3|19367.3|19387.3|19379.3|19396.3|19388.3|19372.8|19364.8|185
1684850400000|2023-05-23 14:00:00|19388.3|19380.3|19406.8|19398.8|19414.8|19406.8|19388.3|19380.3|243
1684850700000|2023-05-23 14:05:00|19407.3|19399.3|19416.3|19408.3|19423.3|19415.3|19402.8|19394.8|194
1684851000000|2023-05-23 14:10:00|19417.3|19409.3|19410.3|19402.3|19420.8|19412.8|19402.3|19394.3|121
1684851300000|2023-05-23 14:15:00|19410.8|19402.8|19411.8|19403.8|19426.8|19418.8|19404.3|19396.3|218
1684851600000|2023-05-23 14:20:00|19410.8|19402.8|19398.3|19390.3|19417.3|19409.3|19395.3|19387.3|169
1684851900000|2023-05-23 14:25:00|19398.8|19390.8|19411.3|19403.3|19411.8|19403.8|19394.8|19386.8|57
1684852200000|2023-05-23 14:30:00|19411.8|19403.8|19409.3|19401.3|19423.3|19415.3|19405.8|19397.8|166
1684852500000|2023-05-23 14:35:00|19410.3|19402.3|19416.3|19408.3|19417.3|19409.3|19397.3|19389.3|102
1684852800000|2023-05-23 14:40:00|19415.8|19407.8|19408.8|19400.8|19418.8|19410.8|19403.3|19395.3|84
1684853100000|2023-05-23 14:45:00|19408.3|19400.3|19407.8|19399.8|19411.3|19403.3|19404.8|19396.8|62
1684853400000|2023-05-23 14:50:00|19407.3|19399.3|19397.8|19389.8|19408.8|19400.8|19396.8|19388.8|203
1684853700000|2023-05-23 14:55:00|19398.3|19390.3|19390.3|19382.3|19403.8|19395.8|19388.8|19380.8|137
1684854000000|2023-05-23 15:00:00|19389.3|19381.3|19391.3|19383.3|19396.8|19388.8|19388.3|19380.3|64
1684854300000|2023-05-23 15:05:00|19389.3|19381.3|19381.3|19373.3|19392.8|19384.8|19379.3|19371.3|124
1684854600000|2023-05-23 15:10:00|19380.8|19372.8|19381.3|19373.3|19385.3|19377.3|19377.8|19369.8|71
1684854900000|2023-05-23 15:15:00|19380.8|19372.8|19371.8|19363.8|19383.8|19375.8|19370.8|19362.8|117
1684855200000|2023-05-23 15:20:00|19371.3|19363.3|19374.3|19366.3|19377.8|19369.8|19369.8|19361.8|69
1684855500000|2023-05-23 15:25:00|19374.8|19366.8|19385.3|19377.3|19386.3|19378.3|19371.3|19363.3|80
1684855800000|2023-05-23 15:30:00|19385.8|19377.8|19383.8|19375.8|19389.3|19381.3|19381.3|19373.3|61
1684856100000|2023-05-23 15:35:00|19382.8|19374.8|19394.3|19386.3|19397.3|19389.3|19380.8|19372.8|146
1684856400000|2023-05-23 15:40:00|19394.8|19386.8|19404.8|19396.8|19404.8|19396.8|19392.8|19384.8|110
1684856700000|2023-05-23 15:45:00|19405.3|19397.3|19404.8|19396.8|19407.3|19399.3|19401.3|19393.3|113
1684857000000|2023-05-23 15:50:00|19404.3|19396.3|19396.8|19388.8|19404.3|19396.3|19393.8|19385.8|74
1684857300000|2023-05-23 15:55:00|19397.3|19389.3|19399.3|19391.3|19402.3|19394.3|19394.8|19386.8|76
1684857600000|2023-05-23 16:00:00|19399.8|19391.8|19387.3|19379.3|19401.3|19393.3|19382.8|19374.8|77
1684857900000|2023-05-23 16:05:00|19387.8|19379.8|19382.3|19374.3|19387.8|19379.8|19380.8|19372.8|41
1684858200000|2023-05-23 16:10:00|19381.8|19373.8|19376.8|19368.8|19381.8|19373.8|19370.8|19362.8|141
1684858500000|2023-05-23 16:15:00|19376.3|19368.3|19363.3|19355.3|19377.3|19369.3|19360.8|19352.8|160
1684858800000|2023-05-23 16:20:00|19361.8|19353.8|19358.3|19350.3|19367.8|19359.8|19357.8|19349.8|91
1684859100000|2023-05-23 16:25:00|19357.8|19349.8|19356.3|19348.3|19361.3|19353.3|19355.3|19347.3|55
1684859400000|2023-05-23 16:30:00|19355.8|19347.8|19350.8|19342.8|19355.8|19347.8|19343.8|19335.8|87
1684859700000|2023-05-23 16:35:00|19350.3|19342.3|19328.8|19320.8|19351.8|19343.8|19327.3|19319.3|263
1684860000000|2023-05-23 16:40:00|19329.3|19321.3|19326.8|19318.8|19334.8|19326.8|19323.8|19315.8|77
1684860300000|2023-05-23 16:45:00|19327.3|19319.3|19326.8|19318.8|19337.3|19329.3|19324.3|19316.3|68
1684860600000|2023-05-23 16:50:00|19326.3|19318.3|19331.3|19323.3|19334.3|19326.3|19325.3|19317.3|59
1684860900000|2023-05-23 16:55:00|19330.8|19322.8|19327.8|19319.8|19339.3|19331.3|19327.8|19319.8|91
1684861200000|2023-05-23 17:00:00|19328.3|19320.3|19329.8|19321.8|19334.3|19326.3|19327.3|19319.3|68
1684861500000|2023-05-23 17:05:00|19329.3|19321.3|19341.8|19333.8|19343.8|19335.8|19327.3|19319.3|112
1684861800000|2023-05-23 17:10:00|19341.3|19333.3|19342.3|19334.3|19345.3|19337.3|19339.8|19331.8|42
1684862100000|2023-05-23 17:15:00|19341.8|19333.8|19338.8|19330.8|19346.3|19338.3|19338.8|19330.8|63
1684862400000|2023-05-23 17:20:00|19338.3|19330.3|19336.8|19328.8|19339.8|19331.8|19332.8|19324.8|32
1684862700000|2023-05-23 17:25:00|19337.3|19329.3|19313.8|19305.8|19337.3|19329.3|19312.3|19304.3|95
1684863000000|2023-05-23 17:30:00|19313.3|19305.3|19309.3|19301.3|19313.8|19305.8|19301.3|19293.3|246
1684863300000|2023-05-23 17:35:00|19309.8|19301.8|19308.8|19300.8|19316.3|19308.3|19307.8|19299.8|44
1684863600000|2023-05-23 17:40:00|19309.3|19301.3|19315.3|19307.3|19317.3|19309.3|19308.8|19300.8|36
1684863900000|2023-05-23 17:45:00|19315.8|19307.8|19306.8|19298.8|19318.3|19310.3|19306.3|19298.3|82
1684864200000|2023-05-23 17:50:00|19306.3|19298.3|19311.3|19303.3|19311.3|19303.3|19305.8|19297.8|21
1684864500000|2023-05-23 17:55:00|19310.8|19302.8|19310.3|19302.3|19313.8|19305.8|19306.3|19298.3|52
1684864800000|2023-05-23 18:00:00|19310.8|19302.8|19310.3|19302.3|19317.8|19309.8|19306.3|19298.3|77
1684865100000|2023-05-23 18:05:00|19309.8|19301.8|19316.8|19308.8|19317.8|19309.8|19305.3|19297.3|132
1684865400000|2023-05-23 18:10:00|19316.3|19308.3|19304.8|19296.8|19317.3|19309.3|19303.8|19295.8|110
1684865700000|2023-05-23 18:15:00|19304.3|19296.3|19293.3|19285.3|19308.3|19300.3|19290.3|19282.3|73
1684866000000|2023-05-23 18:20:00|19292.8|19284.8|19271.3|19263.3|19293.3|19285.3|19265.8|19257.8|279
1684866300000|2023-05-23 18:25:00|19270.8|19262.8|19262.3|19254.3|19273.8|19265.8|19258.8|19250.8|138
1684866600000|2023-05-23 18:30:00|19261.8|19253.8|19267.3|19259.3|19273.3|19265.3|19260.3|19252.3|82
1684866900000|2023-05-23 18:35:00|19266.8|19258.8|19251.3|19243.3|19270.8|19262.8|19248.8|19240.8|103
1684867200000|2023-05-23 18:40:00|19251.8|19243.8|19259.3|19251.3|19259.3|19251.3|19247.8|19239.8|131
1684867500000|2023-05-23 18:45:00|19258.8|19250.8|19262.8|19254.8|19264.8|19256.8|19256.3|19248.3|301
1684867800000|2023-05-23 18:50:00|19262.3|19254.3|19265.8|19257.8|19274.3|19266.3|19261.8|19253.8|58
1684868100000|2023-05-23 18:55:00|19267.8|19259.8|19285.3|19255.3|19285.3|19268.3|19264.8|19255.2|119
1684868400000|2023-05-23 19:00:00|19285.1|19255.1|19283.5|19253.5|19288.5|19258.5|19279.9|19249.9|1
1684868700000|2023-05-23 19:05:00|19283.3|19253.3|19279.3|19249.3|19288.4|19258.4|19277|19247|0
1684869000000|2023-05-23 19:10:00|19279.1|19249.1|19282.9|19252.9|19290|19260|19279.1|19249.1|0
1684869300000|2023-05-23 19:15:00|19282.8|19252.8|19220.7|19190.7|19282.8|19252.8|19220.5|19190.5|0
1684869600000|2023-05-23 19:20:00|19220.5|19190.5|19231.2|19201.2|19238.3|19208.3|19220|19190|0
1684869900000|2023-05-23 19:25:00|19231.4|19201.4|19232.8|19202.8|19234.4|19204.4|19224.9|19194.9|0
1684870200000|2023-05-23 19:30:00|19233|19203|19237.8|19207.8|19239.5|19209.5|19230.2|19200.2|0
1684870500000|2023-05-23 19:35:00|19238.4|19208.4|19237.3|19207.3|19241.2|19211.2|19231.4|19201.4|0
1684870800000|2023-05-23 19:40:00|19237.4|19207.4|19228.4|19198.4|19237.4|19207.4|19226.8|19196.8|0
1684871100000|2023-05-23 19:45:00|19228.6|19198.6|19248.9|19218.9|19250.9|19220.9|19228|19198|0
1684871400000|2023-05-23 19:50:00|19248.5|19218.5|19248.2|19218.2|19254.6|19224.6|19244.2|19214.2|0
1684871700000|2023-05-23 19:55:00|19247.8|19217.8|19250.1|19220.1|19256.7|19226.7|19232.9|19202.9|0
1684872000000|2023-05-23 20:00:00|19249.7|19219.7|19255|19225|19259.4|19229.4|19247.5|19217.5|0
1684872300000|2023-05-23 20:05:00|19255.7|19225.7|19255|19225|19255.8|19225.8|19246.7|19216.7|0
1684872600000|2023-05-23 20:10:00|19254.7|19224.7|19257.2|19227.2|19263.1|19233.1|19252.7|19222.7|0
1684872900000|2023-05-23 20:15:00|19256.8|19226.8|19253.4|19223.4|19258.7|19228.7|19252.6|19222.6|0
1684873200000|2023-05-23 20:20:00|19254.1|19224.1|19253.6|19223.6|19255.9|19225.9|19253.3|19223.3|0
1684873500000|2023-05-23 20:25:00|19254.3|19224.3|19257.1|19227.1|19257.1|19227.1|19253.2|19223.2|0
1684873800000|2023-05-23 20:30:00|19257.4|19227.4|19256.3|19226.3|19257.8|19227.8|19255.5|19225.5|0
1684874100000|2023-05-23 20:35:00|19257|19227|19260.9|19230.9|19260.9|19230.9|19256.3|19226.3|0
1684874400000|2023-05-23 20:40:00|19260.2|19230.2|19269.7|19239.7|19269.7|19239.7|19257.8|19227.8|0
1684874700000|2023-05-23 20:45:00|19270|19240|19270.1|19240.1|19271.6|19241.6|19268.5|19238.5|0
1684875000000|2023-05-23 20:50:00|19269.8|19239.8|19270.9|19240.9|19270.9|19240.9|19268.6|19238.6|0
1684875300000|2023-05-23 20:55:00|19270.5|19240.5|19267.6|19237.6|19270.9|19240.9|19266.3|19236.3|0
1684875600000|2023-05-23 21:00:00|19267.7|19237.7|19267.6|19237.6|19268.4|19238.4|19267.1|19237.1|0
1684875900000|2023-05-23 21:05:00|19267.7|19237.7|19267.6|19237.6|19267.7|19237.7|19267.5|19237.5|0
1684876200000|2023-05-23 21:10:00|19267.7|19237.7|19249.9|19219.9|19268.2|19238.2|19247.5|19217.5|0
1684876500000|2023-05-23 21:15:00|19250|19220|19248.9|19218.9|19250.8|19220.8|19248|19218|0
1684876800000|2023-05-23 21:20:00|19249|19219|19249.4|19219.4|19250.1|19220.1|19247.4|19217.4|0
1684877100000|2023-05-23 21:25:00|19249.5|19219.5|19248|19218|19249.7|19219.7|19248|19218|0
1684877400000|2023-05-23 21:30:00|19247.9|19217.9|19247|19217|19247.9|19217.9|19245.7|19215.7|0
1684877700000|2023-05-23 21:35:00|19246.9|19216.9|19247.4|19217.4|19247.4|19217.4|19246.6|19216.6|0
1684878000000|2023-05-23 21:40:00|19246.7|19216.7|19247.1|19217.1|19247.1|19217.1|19246.3|19216.3|0
1684878300000|2023-05-23 21:45:00|19246.6|19216.6|19247.1|19217.1|19247.6|19217.6|19246.6|19216.6|0
1684878600000|2023-05-23 21:50:00|19246.1|19216.1|19246.3|19216.3|19247.8|19217.8|19246|19216|0
1684878900000|2023-05-23 21:55:00|19246.6|19216.6|19247.2|19217.2|19247.2|19217.2|19246.4|19216.4|0
1684879200000|2023-05-23 22:00:00|19244.4|19214.4|19255.5|19225.5|19255.9|19225.9|19244.1|19214.1|0
1684879500000|2023-05-23 22:05:00|19256.2|19226.2|19256.2|19226.2|19257|19227|19253.9|19223.9|0
1684879800000|2023-05-23 22:10:00|19256.5|19226.5|19260.7|19230.7|19260.7|19230.7|19256.5|19226.5|0
1684880100000|2023-05-23 22:15:00|19260.3|19230.3|19277.9|19247.9|19277.9|19247.9|19258.4|19228.4|0
1684880400000|2023-05-23 22:20:00|19277.6|19247.6|19278.5|19248.5|19279.9|19249.9|19277.2|19247.2|0
1684880700000|2023-05-23 22:25:00|19278.2|19248.2|19277.7|19247.7|19278.5|19248.5|19276.2|19246.2|0
1684881000000|2023-05-23 22:30:00|19278|19248|19278.5|19248.5|19279.9|19249.9|19277.7|19247.7|0
1684881300000|2023-05-23 22:35:00|19278.2|19248.2|19275.8|19245.8|19278.2|19248.2|19275.8|19245.8|0
1684881600000|2023-05-23 22:40:00|19276.2|19246.2|19277.7|19247.7|19278.4|19248.4|19276.2|19246.2|0
1684881900000|2023-05-23 22:45:00|19278.3|19248.3|19282.2|19252.2|19282.4|19252.4|19278.3|19248.3|0
1684882200000|2023-05-23 22:50:00|19282.9|19252.9|19280.4|19250.4|19283|19253|19280.4|19250.4|0
1684882500000|2023-05-23 22:55:00|19280|19250|19281|19251|19281.1|19251.1|19279.6|19249.6|0
1684882800000|2023-05-23 23:00:00|19281.7|19251.7|19282.8|19252.8|19283.5|19253.5|19280.7|19250.7|0
1684883100000|2023-05-23 23:05:00|19282.4|19252.4|19283.5|19253.5|19283.5|19253.5|19282|19252|0
1684883400000|2023-05-23 23:10:00|19283.2|19253.2|19286.1|19256.1|19287.6|19257.6|19282.8|19252.8|0
1684883700000|2023-05-23 23:15:00|19286.4|19256.4|19286.1|19256.1|19287.6|19257.6|19285.7|19255.7|0
1684884000000|2023-05-23 23:20:00|19285.7|19255.7|19285|19255|19285.7|19255.7|19284.2|19254.2|0
1684884300000|2023-05-23 23:25:00|19285.3|19255.3|19285.1|19255.1|19285.8|19255.8|19284.3|19254.3|0
1684884600000|2023-05-23 23:30:00|19285.8|19255.8|19286.9|19256.9|19286.9|19256.9|19285.1|19255.1|0
1684884900000|2023-05-23 23:35:00|19287.6|19257.6|19285.4|19255.4|19287.7|19257.7|19284.7|19254.7|0
1684885200000|2023-05-23 23:40:00|19284.7|19254.7|19286.6|19256.6|19287|19257|19284.7|19254.7|0
1684885500000|2023-05-23 23:45:00|19286.9|19256.9|19290.5|19260.5|19290.5|19260.5|19286.2|19256.2|0
1684885800000|2023-05-23 23:50:00|19289.8|19259.8|19290.7|19260.7|19291.5|19261.5|19289.2|19259.2|0
1684886100000|2023-05-23 23:55:00|19291.4|19261.4|19291.6|19261.6|19292.4|19262.4|19290|19260|0
1684886400000|2023-05-24 00:00:00|19290.9|19260.9|19289.9|19259.9|19291.6|19261.6|19288.3|19258.3|0
1684886700000|2023-05-24 00:05:00|19289.2|19259.2|19289.9|19259.9|19291.5|19261.5|19286.1|19256.1|0
1684887000000|2023-05-24 00:10:00|19290.6|19260.6|19292.8|19262.8|19293.8|19263.8|19289.9|19259.9|0
1684887300000|2023-05-24 00:15:00|19293.4|19263.4|19293.3|19263.3|19294.5|19264.5|19291.5|19261.5|0
1684887600000|2023-05-24 00:20:00|19293.6|19263.6|19296.4|19266.4|19296.6|19266.6|19291.9|19261.9|0
1684887900000|2023-05-24 00:25:00|19296|19266|19292.7|19262.7|19296|19266|19290.6|19260.6|0
1684888200000|2023-05-24 00:30:00|19293|19263|19291.6|19261.6|19293.7|19263.7|19291.6|19261.6|0
1684888500000|2023-05-24 00:35:00|19292|19262|19291.1|19261.1|19292.3|19262.3|19289.7|19259.7|0
1684888800000|2023-05-24 00:40:00|19291.4|19261.4|19291.1|19261.1|19291.8|19261.8|19290.5|19260.5|0
1684889100000|2023-05-24 00:45:00|19291.5|19261.5|19292.8|19262.8|19293.5|19263.5|19291.5|19261.5|0
1684889400000|2023-05-24 00:50:00|19293.1|19263.1|19291.5|19261.5|19293.5|19263.5|19289.8|19259.8|0
1684889700000|2023-05-24 00:55:00|19291.8|19261.8|19292.1|19262.1|19292.8|19262.8|19291.5|19261.5|0
1684890000000|2023-05-24 01:00:00|19292.8|19262.8|19287.1|19257.1|19293.5|19263.5|19287.1|19257.1|0
1684890300000|2023-05-24 01:05:00|19286.8|19256.8|19282.4|19252.4|19287.1|19257.1|19271.1|19241.1|0
1684890600000|2023-05-24 01:10:00|19281.7|19251.7|19280.4|19250.4|19282.4|19252.4|19278|19248|0
1684890900000|2023-05-24 01:15:00|19279.4|19249.4|19237.3|19232.3|19292.3|19287.3|19227.3|19222.3|2884
1684891200000|2023-05-24 01:20:00|19240.8|19235.8|19255.3|19250.3|19257.3|19252.3|19232.3|19227.3|1791
1684891500000|2023-05-24 01:25:00|19254.3|19249.3|19239.3|19234.3|19262.3|19257.3|19229.8|19224.8|1903
1684891800000|2023-05-24 01:30:00|19239.8|19234.8|19212.3|19207.3|19246.8|19241.8|19177.8|19172.8|7113
1684892100000|2023-05-24 01:35:00|19208.3|19203.3|19242.3|19237.3|19257.8|19252.8|19180.3|19175.3|4773
1684892400000|2023-05-24 01:40:00|19243.3|19238.3|19253.3|19248.3|19293.8|19288.8|19242.3|19237.3|4215
1684892700000|2023-05-24 01:45:00|19253.8|19248.8|19253.4|19248.4|19257.9|19252.9|19223.8|19218.8|3080
1684893000000|2023-05-24 01:50:00|19253.9|19248.9|19246.4|19241.4|19286.9|19281.9|19233.9|19228.9|3265
1684893300000|2023-05-24 01:55:00|19246.9|19241.9|19188.4|19183.4|19250.4|19245.4|19184.4|19179.4|3474
1684893600000|2023-05-24 02:00:00|19185.9|19180.9|19193.4|19188.4|19198.4|19193.4|19155.9|19150.9|4239
1684893900000|2023-05-24 02:05:00|19194.4|19189.4|19150.4|19145.4|19212.9|19207.9|19131.4|19126.4|3504
1684894200000|2023-05-24 02:10:00|19149.4|19144.4|19195.9|19190.9|19199.4|19194.4|19148.9|19143.9|2471
1684894500000|2023-05-24 02:15:00|19194.4|19189.4|19161.4|19156.4|19198.9|19193.9|19159.4|19154.4|2693
1684894800000|2023-05-24 02:20:00|19160.9|19155.9|19163.4|19158.4|19176.9|19171.9|19145.4|19140.4|2378
1684895100000|2023-05-24 02:25:00|19164.4|19159.4|19158.4|19153.4|19165.4|19160.4|19138.4|19133.4|2727
1684895400000|2023-05-24 02:30:00|19157.9|19152.9|19180.4|19175.4|19188.4|19183.4|19150.4|19145.4|2352
1684895700000|2023-05-24 02:35:00|19180.9|19175.9|19161.9|19156.9|19195.4|19190.4|19159.9|19154.9|1305
1684896000000|2023-05-24 02:40:00|19161.4|19156.4|19145.4|19140.4|19166.4|19161.4|19138.4|19133.4|1501
1684896300000|2023-05-24 02:45:00|19144.4|19139.4|19181.4|19176.4|19184.9|19179.9|19144.4|19139.4|2569
1684896600000|2023-05-24 02:50:00|19181.9|19176.9|19178.4|19173.4|19210.4|19205.4|19178.4|19173.4|6926
1684896900000|2023-05-24 02:55:00|19178.9|19173.9|19181.4|19176.4|19189.4|19184.4|19165.4|19160.4|1078
1684897200000|2023-05-24 03:00:00|19180.9|19175.9|19181.4|19176.4|19182.9|19177.9|19152.4|19147.4|3529
1684897500000|2023-05-24 03:05:00|19180.9|19175.9|19214.4|19209.4|19214.9|19209.9|19176.4|19171.4|1448
1684897800000|2023-05-24 03:10:00|19214.9|19209.9|19206.9|19201.9|19227.4|19222.4|19197.4|19192.4|1812
1684898100000|2023-05-24 03:15:00|19207.9|19202.9|19204.9|19199.9|19210.4|19205.4|19185.9|19180.9|1060
1684898400000|2023-05-24 03:20:00|19204.4|19199.4|19198.9|19193.9|19205.4|19200.4|19184.9|19179.9|696
1684898700000|2023-05-24 03:25:00|19196.4|19191.4|19215.4|19210.4|19219.4|19214.4|19189.4|19184.4|2254
1684899000000|2023-05-24 03:30:00|19215.9|19210.9|19213.9|19208.9|19221.9|19216.9|19207.9|19202.9|700
1684899300000|2023-05-24 03:35:00|19214.4|19209.4|19236.4|19231.4|19239.9|19234.9|19211.9|19206.9|1260
1684899600000|2023-05-24 03:40:00|19236.9|19231.9|19225.4|19220.4|19244.9|19239.9|19225.4|19220.4|889
1684899900000|2023-05-24 03:45:00|19225.9|19220.9|19219.9|19214.9|19230.9|19225.9|19218.4|19213.4|887
1684900200000|2023-05-24 03:50:00|19220.4|19215.4|19214.4|19209.4|19221.4|19216.4|19209.9|19204.9|922
1684900500000|2023-05-24 03:55:00|19214.9|19209.9|19218.9|19213.9|19220.9|19215.9|19210.9|19205.9|745
1684900800000|2023-05-24 04:00:00|19231.4|19201.4|19237.3|19207.3|19237.9|19207.9|19231.1|19201.1|0
1684901100000|2023-05-24 04:05:00|19237|19207|19242.3|19212.3|19243|19213|19237|19207|0
1684901400000|2023-05-24 04:10:00|19242.6|19212.6|19242|19212|19243|19213|19241.2|19211.2|0
1684901700000|2023-05-24 04:15:00|19242.7|19212.7|19246.3|19216.3|19248.1|19218.1|19242.7|19212.7|0
1684902000000|2023-05-24 04:20:00|19245.9|19215.9|19245.8|19215.8|19246.4|19216.4|19244.9|19214.9|0
1684902300000|2023-05-24 04:25:00|19245.5|19215.5|19247.5|19217.5|19248.2|19218.2|19245.5|19215.5|0
1684902600000|2023-05-24 04:30:00|19247.8|19217.8|19248.3|19218.3|19248.9|19218.9|19247.5|19217.5|0
1684902900000|2023-05-24 04:35:00|19247.6|19217.6|19246.1|19216.1|19247.6|19217.6|19246.1|19216.1|0
1684903200000|2023-05-24 04:40:00|19245.8|19215.8|19248.2|19218.2|19248.2|19218.2|19245.8|19215.8|0
1684903500000|2023-05-24 04:45:00|19247.8|19217.8|19247.5|19217.5|19248.9|19218.9|19247.4|19217.4|0
1684903800000|2023-05-24 04:50:00|19248.2|19218.2|19248.2|19218.2|19248.9|19218.9|19247.5|19217.5|0
1684904100000|2023-05-24 04:55:00|19247.5|19217.5|19248.5|19218.5|19248.5|19218.5|19246.8|19216.8|28
1684904400000|2023-05-24 05:00:00|19224.4|19219.4|19230.4|19225.4|19236.4|19231.4|19188.4|19183.4|1706
1684904700000|2023-05-24 05:05:00|19230.9|19225.9|19238.4|19233.4|19247.4|19242.4|19222.9|19217.9|1402
1684905000000|2023-05-24 05:10:00|19236.4|19231.4|19268.4|19263.4|19273.4|19268.4|19229.4|19224.4|1571
1684905300000|2023-05-24 05:15:00|19268.9|19263.9|19221.4|19216.4|19272.9|19267.9|19217.9|19212.9|1451
1684905600000|2023-05-24 05:20:00|19221.9|19216.9|19211.9|19206.9|19229.4|19224.4|19209.4|19204.4|850
1684905900000|2023-05-24 05:25:00|19212.4|19207.4|19193.4|19188.4|19223.4|19218.4|19191.9|19186.9|1132
1684906200000|2023-05-24 05:30:00|19195.4|19190.4|19186.4|19181.4|19200.4|19195.4|19179.4|19174.4|1167
1684906500000|2023-05-24 05:35:00|19186.9|19181.9|19190.4|19185.4|19192.9|19187.9|19176.9|19171.9|991
1684906800000|2023-05-24 05:40:00|19189.9|19184.9|19180.4|19175.4|19191.9|19186.9|19173.4|19168.4|826
1684907100000|2023-05-24 05:45:00|19181.4|19176.4|19176.4|19171.4|19186.4|19181.4|19159.9|19154.9|1552
1684907400000|2023-05-24 05:50:00|19175.9|19170.9|19186.4|19181.4|19203.9|19198.9|19175.9|19170.9|1564
1684907700000|2023-05-24 05:55:00|19184.4|19179.4|19179.4|19174.4|19192.9|19187.9|19166.9|19161.9|1348
1684908000000|2023-05-24 06:00:00|19181.4|19176.4|19155.9|19150.9|19196.4|19191.4|19155.9|19150.9|1266
1684908300000|2023-05-24 06:05:00|19156.4|19151.4|19201.4|19196.4|19203.4|19198.4|19155.9|19150.9|1655
1684908600000|2023-05-24 06:10:00|19201.9|19196.9|19172.4|19167.4|19202.4|19197.4|19163.9|19158.9|1376
1684908900000|2023-05-24 06:15:00|19172.9|19167.9|19192.4|19187.4|19193.9|19188.9|19167.4|19162.4|941
1684909200000|2023-05-24 06:20:00|19191.9|19186.9|19201.4|19196.4|19211.9|19206.9|19190.4|19185.4|1838
1684909500000|2023-05-24 06:25:00|19201.9|19196.9|19188.4|19183.4|19207.4|19202.4|19183.4|19178.4|993
1684909800000|2023-05-24 06:30:00|19188.9|19183.9|19167.9|19162.9|19189.4|19184.4|19165.4|19160.4|1818
1684910100000|2023-05-24 06:35:00|19168.4|19163.4|19148.9|19143.9|19169.9|19164.9|19146.4|19141.4|1357
1684910400000|2023-05-24 06:40:00|19148.4|19143.4|19146.4|19141.4|19154.9|19149.9|19136.4|19131.4|1443
1684910700000|2023-05-24 06:45:00|19147.4|19142.4|19125.4|19120.4|19154.4|19149.4|19115.4|19110.4|1695
1684911000000|2023-05-24 06:50:00|19125.9|19120.9|19104.4|19099.4|19127.4|19122.4|19096.4|19091.4|1786
1684911300000|2023-05-24 06:55:00|19104.9|19099.9|19110.4|19105.4|19119.4|19114.4|19097.9|19092.9|1192
1684911600000|2023-05-24 07:00:00|19111.4|19106.4|19083.9|19078.9|19111.4|19106.4|19079.4|19074.4|1936
1684911900000|2023-05-24 07:05:00|19084.9|19079.9|19084.4|19079.4|19102.9|19097.9|19079.4|19074.4|1623
1684912200000|2023-05-24 07:10:00|19083.9|19078.9|19088.4|19083.4|19101.9|19096.9|19073.9|19068.9|1122
1684912500000|2023-05-24 07:15:00|19088.9|19083.9|19052.9|19047.9|19092.4|19087.4|19045.4|19040.4|1939
1684912800000|2023-05-24 07:20:00|19053.4|19048.4|19073.4|19068.4|19074.4|19069.4|19033.4|19028.4|1890
1684913100000|2023-05-24 07:25:00|19072.9|19067.9|19084.4|19079.4|19091.4|19086.4|19072.4|19067.4|1746
1684913400000|2023-05-24 07:30:00|19083.9|19078.9|19070.9|19065.9|19085.4|19080.4|19064.4|19059.4|1111
1684913700000|2023-05-24 07:35:00|19072.4|19067.4|19081.4|19076.4|19082.4|19077.4|19067.9|19062.9|1399
1684914000000|2023-05-24 07:40:00|19080.4|19075.4|19075.9|19070.9|19090.9|19085.9|19075.4|19070.4|1309
1684914300000|2023-05-24 07:45:00|19076.4|19071.4|19052.9|19047.9|19080.4|19075.4|19052.9|19047.9|1093
1684914600000|2023-05-24 07:50:00|19052.4|19047.4|19049.9|19044.9|19056.4|19051.4|19018.4|19013.4|2531
1684914900000|2023-05-24 07:55:00|19048.9|19043.9|19064.4|19059.4|19073.9|19068.9|19048.4|19043.4|2055
1684915200000|2023-05-24 08:00:00|19068.9|19063.9|19083.4|19078.4|19090.4|19085.4|19061.4|19056.4|2028
1684915500000|2023-05-24 08:05:00|19084.4|19079.4|19074.4|19069.4|19108.9|19103.9|19074.4|19069.4|3386
1684915800000|2023-05-24 08:10:00|19072.4|19067.4|19066.4|19061.4|19086.9|19081.9|19059.9|19054.9|7005
1684916100000|2023-05-24 08:15:00|19066.9|19061.9|19054.9|19049.9|19070.4|19065.4|19054.9|19049.9|9723
1684916400000|2023-05-24 08:20:00|19055.4|19050.4|19068.9|19063.9|19073.4|19068.4|19052.4|19047.4|933
1684916700000|2023-05-24 08:25:00|19068.4|19063.4|19064.9|19059.9|19080.4|19075.4|19062.9|19057.9|1408
1684917000000|2023-05-24 08:30:00|19080.1|19050.1|19088.5|19058.5|19093.4|19063.4|19078.4|19048.4|9
1684917300000|2023-05-24 08:35:00|19087.9|19057.9|19093.9|19063.9|19098|19068|19087.9|19057.9|0
1684917600000|2023-05-24 08:40:00|19094.2|19064.2|19101.8|19071.8|19102.8|19072.8|19092.5|19062.5|0
1684917900000|2023-05-24 08:45:00|19102.1|19072.1|19105.3|19075.3|19109.6|19079.6|19101.1|19071.1|0
1684918200000|2023-05-24 08:50:00|19105|19075|19111.6|19081.6|19114.5|19084.5|19104.7|19074.7|0
1684918500000|2023-05-24 08:55:00|19110.9|19080.9|19107.5|19077.5|19119|19089|19106.5|19076.5|0
1684918800000|2023-05-24 09:00:00|19107.6|19077.6|19110.9|19080.9|19114.5|19084.5|19102.3|19072.3|0
1684919100000|2023-05-24 09:05:00|19111.2|19081.2|19097.7|19067.7|19112.2|19082.2|19097|19067|0
1684919400000|2023-05-24 09:10:00|19097.3|19067.3|19094.3|19064.3|19099.5|19069.5|19091.4|19061.4|0
1684919700000|2023-05-24 09:15:00|19081.9|19073.9|19065.4|19057.4|19088.4|19080.4|19065.4|19057.4|243
1684920000000|2023-05-24 09:20:00|19065.9|19057.9|19063.4|19055.4|19067.4|19059.4|19051.4|19043.4|219
1684920300000|2023-05-24 09:25:00|19064.9|19056.9|19055.9|19047.9|19067.9|19059.9|19055.4|19047.4|117
1684920600000|2023-05-24 09:30:00|19055.4|19047.4|19051.9|19043.9|19059.9|19051.9|19049.9|19041.9|149
1684920900000|2023-05-24 09:35:00|19050.9|19042.9|19051.4|19043.4|19052.4|19044.4|19041.9|19033.9|173
1684921200000|2023-05-24 09:40:00|19050.9|19042.9|19050.9|19042.9|19056.9|19048.9|19044.9|19036.9|99
1684921500000|2023-05-24 09:45:00|19050.4|19042.4|19040.9|19032.9|19050.4|19042.4|19038.4|19030.4|107
1684921800000|2023-05-24 09:50:00|19040.4|19032.4|19035.4|19027.4|19041.9|19033.9|19020.4|19012.4|229
1684922100000|2023-05-24 09:55:00|19034.4|19026.4|19020.4|19012.4|19037.4|19029.4|19019.9|19011.9|349
1684922400000|2023-05-24 10:00:00|19020.9|19012.9|19017.4|19009.4|19024.4|19016.4|19014.4|19006.4|332
1684922700000|2023-05-24 10:05:00|19017.9|19009.9|19007.9|18999.9|19017.9|19009.9|19003.9|18995.9|281
1684923000000|2023-05-24 10:10:00|19007.4|18999.4|19002.9|18994.9|19008.4|19000.4|18995.9|18987.9|306
1684923300000|2023-05-24 10:15:00|19002.4|18994.4|19000.9|18992.9|19005.9|18997.9|18994.9|18986.9|200
1684923600000|2023-05-24 10:20:00|19000.4|18992.4|18987.4|18979.4|19000.9|18992.9|18986.4|18978.4|211
1684923900000|2023-05-24 10:25:00|18986.9|18978.9|18997.4|18989.4|19004.4|18996.4|18986.9|18978.9|284
1684924200000|2023-05-24 10:30:00|18997.9|18989.9|18994.9|18986.9|19001.4|18993.4|18992.4|18984.4|84
1684924500000|2023-05-24 10:35:00|18994.4|18986.4|18995.9|18987.9|18999.4|18991.4|18989.9|18981.9|79
1684924800000|2023-05-24 10:40:00|18996.4|18988.4|18997.9|18989.9|18999.9|18991.9|18993.9|18985.9|94
1684925100000|2023-05-24 10:45:00|18998.4|18990.4|18995.4|18987.4|18999.9|18991.9|18989.9|18981.9|102
1684925400000|2023-05-24 10:50:00|18994.9|18986.9|18998.9|18990.9|18999.4|18991.4|18992.4|18984.4|51
1684925700000|2023-05-24 10:55:00|18998.4|18990.4|18999.9|18991.9|19003.9|18995.9|18995.9|18987.9|155
1684926000000|2023-05-24 11:00:00|19000.4|18992.4|19003.9|18995.9|19006.9|18998.9|19000.4|18992.4|115
1684926300000|2023-05-24 11:05:00|19003.4|18995.4|18997.9|18989.9|19008.4|19000.4|18997.4|18989.4|61
1684926600000|2023-05-24 11:10:00|18998.4|18990.4|19006.4|18998.4|19008.9|19000.9|18994.9|18986.9|85
1684926900000|2023-05-24 11:15:00|19005.9|18997.9|19011.4|19003.4|19014.4|19006.4|19003.9|18995.9|188
1684927200000|2023-05-24 11:20:00|19009.4|19001.4|19001.4|18993.4|19009.4|19001.4|19001.4|18993.4|17
1684927500000|2023-05-24 11:25:00|19000.9|18992.9|19007.9|18999.9|19009.4|19001.4|19000.4|18992.4|34
1684927800000|2023-05-24 11:30:00|19007.4|18999.4|19002.4|18994.4|19010.9|19002.9|18999.4|18991.4|41
1684928100000|2023-05-24 11:35:00|19002.9|18994.9|19005.9|18997.9|19006.9|18998.9|18996.4|18988.4|69
1684928400000|2023-05-24 11:40:00|19005.4|18997.4|19007.9|18999.9|19009.4|19001.4|19000.9|18992.9|36
1684928700000|2023-05-24 11:45:00|19007.4|18999.4|19002.4|18994.4|19007.9|18999.9|18999.4|18991.4|30
1684929000000|2023-05-24 11:50:00|19002.9|18994.9|18990.4|18982.4|19002.9|18994.9|18987.9|18979.9|126
1684929300000|2023-05-24 11:55:00|18990.9|18982.9|19000.9|18992.9|19000.9|18992.9|18990.9|18982.9|59
1684929600000|2023-05-24 12:00:00|19001.4|18993.4|18998.4|18990.4|19004.9|18996.9|18994.9|18986.9|61
1684929900000|2023-05-24 12:05:00|18998.9|18990.9|19003.9|18995.9|19004.4|18996.4|18998.9|18990.9|72
1684930200000|2023-05-24 12:10:00|19004.4|18996.4|19004.9|18996.9|19008.9|19000.9|19002.4|18994.4|74
1684930500000|2023-05-24 12:15:00|19004.4|18996.4|18998.4|18990.4|19005.4|18997.4|18995.9|18987.9|54
1684930800000|2023-05-24 12:20:00|18997.4|18989.4|19005.4|18997.4|19013.9|19005.9|18997.4|18989.4|164
1684931100000|2023-05-24 12:25:00|19005.9|18997.9|19004.4|18996.4|19007.4|18999.4|18995.4|18987.4|83
1684931400000|2023-05-24 12:30:00|19003.9|18995.9|18992.9|18984.9|19003.9|18995.9|18988.9|18980.9|49
1684931700000|2023-05-24 12:35:00|18992.4|18984.4|19003.9|18995.9|19005.9|18997.9|18989.4|18981.4|106
1684932000000|2023-05-24 12:40:00|19004.4|18996.4|19001.9|18993.9|19005.9|18997.9|18997.4|18989.4|48
1684932300000|2023-05-24 12:45:00|19002.4|18994.4|18990.9|18982.9|19002.4|18994.4|18990.9|18982.9|49
1684932600000|2023-05-24 12:50:00|18990.4|18982.4|18991.9|18983.9|18996.9|18988.9|18988.9|18980.9|25
1684932900000|2023-05-24 12:55:00|18992.4|18984.4|18990.9|18982.9|18994.4|18986.4|18988.4|18980.4|47
1684933200000|2023-05-24 13:00:00|18990.4|18982.4|18987.9|18979.9|18992.4|18984.4|18984.9|18976.9|100
1684933500000|2023-05-24 13:05:00|18988.4|18980.4|18993.9|18985.9|19001.4|18993.4|18985.9|18977.9|132
1684933800000|2023-05-24 13:10:00|18993.4|18985.4|19000.9|18992.9|19003.9|18995.9|18992.9|18984.9|117
1684934100000|2023-05-24 13:15:00|19000.4|18992.4|18991.9|18983.9|19001.4|18993.4|18991.9|18983.9|71
1684934400000|2023-05-24 13:20:00|18992.4|18984.4|18993.9|18985.9|19000.4|18992.4|18991.9|18983.9|29
1684934700000|2023-05-24 13:25:00|18993.4|18985.4|18998.9|18990.9|19003.9|18995.9|18988.4|18980.4|255
1684935000000|2023-05-24 13:30:00|18997.4|18989.4|18993.4|18985.4|19016.4|19008.4|18975.4|18967.4|481
1684935300000|2023-05-24 13:35:00|18992.9|18984.9|18974.9|18966.9|18996.9|18988.9|18952.4|18944.4|578
1684935600000|2023-05-24 13:40:00|18975.4|18967.4|18944.9|18936.9|18984.4|18976.4|18937.4|18929.4|398
1684935900000|2023-05-24 13:45:00|18945.4|18937.4|18945.9|18937.9|18951.9|18943.9|18933.4|18925.4|280
1684936200000|2023-05-24 13:50:00|18945.4|18937.4|18903.4|18895.4|18952.9|18944.9|18898.4|18890.4|509
1684936500000|2023-05-24 13:55:00|18903.9|18895.9|18904.9|18896.9|18913.4|18905.4|18899.4|18891.4|370
1684936800000|2023-05-24 14:00:00|18904.4|18896.4|18896.4|18888.4|18915.9|18907.9|18890.9|18882.9|382
1684937100000|2023-05-24 14:05:00|18895.4|18887.4|18888.9|18880.9|18901.4|18893.4|18886.9|18878.9|334
1684937400000|2023-05-24 14:10:00|18889.4|18881.4|18894.9|18886.9|18899.4|18891.4|18885.4|18877.4|170
1684937700000|2023-05-24 14:15:00|18894.4|18886.4|18890.9|18882.9|18903.9|18895.9|18889.9|18881.9|248
1684938000000|2023-05-24 14:20:00|18890.4|18882.4|18869.4|18861.4|18900.4|18892.4|18858.4|18850.4|535
1684938300000|2023-05-24 14:25:00|18868.9|18860.9|18871.4|18863.4|18880.4|18872.4|18865.9|18857.9|444
1684938600000|2023-05-24 14:30:00|18871.9|18863.9|18862.9|18854.9|18877.9|18869.9|18862.4|18854.4|526
1684938900000|2023-05-24 14:35:00|18863.4|18855.4|18863.9|18855.9|18877.9|18869.9|18862.4|18854.4|216
1684939200000|2023-05-24 14:40:00|18862.9|18854.9|18863.4|18855.4|18867.9|18859.9|18851.4|18843.4|361
1684939500000|2023-05-24 14:45:00|18862.9|18854.9|18862.9|18854.9|18867.9|18859.9|18856.9|18848.9|147
1684939800000|2023-05-24 14:50:00|18863.4|18855.4|18862.4|18854.4|18864.4|18856.4|18850.4|18842.4|144
1684940100000|2023-05-24 14:55:00|18861.9|18853.9|18864.9|18856.9|18867.9|18859.9|18860.4|18852.4|641
1684940400000|2023-05-24 15:00:00|18865.4|18857.4|18850.4|18842.4|18866.9|18858.9|18845.4|18837.4|219
1684940700000|2023-05-24 15:05:00|18849.9|18841.9|18854.9|18846.9|18855.9|18847.9|18838.9|18830.9|166
1684941000000|2023-05-24 15:10:00|18855.4|18847.4|18871.4|18863.4|18873.9|18865.9|18854.4|18846.4|317
1684941300000|2023-05-24 15:15:00|18871.9|18863.9|18867.9|18859.9|18881.4|18873.4|18864.9|18856.9|250
1684941600000|2023-05-24 15:20:00|18867.4|18859.4|18882.4|18874.4|18890.9|18882.9|18866.9|18858.9|331
1684941900000|2023-05-24 15:25:00|18880.9|18872.9|18894.4|18886.4|18899.4|18891.4|18875.4|18867.4|278
1684942200000|2023-05-24 15:30:00|18893.9|18885.9|18900.9|18892.9|18902.9|18894.9|18890.9|18882.9|190
1684942500000|2023-05-24 15:35:00|18901.4|18893.4|18893.9|18885.9|18904.4|18896.4|18887.9|18879.9|139
1684942800000|2023-05-24 15:40:00|18894.4|18886.4|18880.9|18872.9|18897.9|18889.9|18877.9|18869.9|124
1684943100000|2023-05-24 15:45:00|18880.4|18872.4|18882.4|18874.4|18883.9|18875.9|18869.9|18861.9|142
1684943400000|2023-05-24 15:50:00|18885.4|18877.4|18885.4|18877.4|18885.9|18877.9|18873.4|18865.4|85
1684943700000|2023-05-24 15:55:00|18884.9|18876.9|18878.9|18870.9|18886.4|18878.4|18874.4|18866.4|80
1684944000000|2023-05-24 16:00:00|18878.4|18870.4|18884.9|18876.9|18890.9|18882.9|18878.4|18870.4|99
1684944300000|2023-05-24 16:05:00|18886.4|18878.4|18885.9|18877.9|18895.4|18887.4|18881.9|18873.9|106
1684944600000|2023-05-24 16:10:00|18886.4|18878.4|18864.9|18856.9|18886.4|18878.4|18862.4|18854.4|111
1684944900000|2023-05-24 16:15:00|18865.4|18857.4|18847.9|18839.9|18865.9|18857.9|18844.9|18836.9|167
1684945200000|2023-05-24 16:20:00|18848.4|18840.4|18845.4|18837.4|18852.9|18844.9|18838.9|18830.9|108
1684945500000|2023-05-24 16:25:00|18845.9|18837.9|18848.4|18840.4|18856.4|18848.4|18845.4|18837.4|70
1684945800000|2023-05-24 16:30:00|18848.9|18840.9|18852.4|18844.4|18856.9|18848.9|18845.9|18837.9|60
1684946100000|2023-05-24 16:35:00|18852.9|18844.9|18862.9|18854.9|18862.9|18854.9|18845.9|18837.9|53
1684946400000|2023-05-24 16:40:00|18862.4|18854.4|18858.9|18850.9|18868.9|18860.9|18857.9|18849.9|75
1684946700000|2023-05-24 16:45:00|18859.4|18851.4|18858.4|18850.4|18863.9|18855.9|18858.4|18850.4|93
1684947000000|2023-05-24 16:50:00|18858.9|18850.9|18864.4|18856.4|18864.9|18856.9|18858.4|18850.4|280
1684947300000|2023-05-24 16:55:00|18864.9|18856.9|18863.9|18855.9|18868.9|18860.9|18859.9|18851.9|57
1684947600000|2023-05-24 17:00:00|18863.4|18855.4|18855.9|18847.9|18863.9|18855.9|18854.4|18846.4|30
1684947900000|2023-05-24 17:05:00|18855.4|18847.4|18851.4|18843.4|18861.4|18853.4|18846.9|18838.9|85
1684948200000|2023-05-24 17:10:00|18851.9|18843.9|18844.4|18836.4|18852.9|18844.9|18840.9|18832.9|68
1684948500000|2023-05-24 17:15:00|18843.9|18835.9|18865.9|18857.9|18867.4|18859.4|18843.9|18835.9|49
1684948800000|2023-05-24 17:20:00|18866.4|18858.4|18864.9|18856.9|18876.4|18868.4|18863.9|18855.9|49
1684949100000|2023-05-24 17:25:00|18865.4|18857.4|18858.9|18850.9|18865.9|18857.9|18857.9|18849.9|52
1684949400000|2023-05-24 17:30:00|18858.4|18850.4|18863.9|18855.9|18868.4|18860.4|18858.4|18850.4|41
1684949700000|2023-05-24 17:35:00|18864.4|18856.4|18863.9|18855.9|18875.4|18867.4|18863.9|18855.9|67
1684950000000|2023-05-24 17:40:00|18864.4|18856.4|18866.4|18858.4|18870.4|18862.4|18861.9|18853.9|46
1684950300000|2023-05-24 17:45:00|18866.9|18858.9|18860.9|18852.9|18874.4|18866.4|18860.4|18852.4|113
1684950600000|2023-05-24 17:50:00|18861.4|18853.4|18865.4|18857.4|18866.4|18858.4|18861.4|18853.4|45
1684950900000|2023-05-24 17:55:00|18865.9|18857.9|18854.4|18846.4|18865.9|18857.9|18854.4|18846.4|61
1684951200000|2023-05-24 18:00:00|18853.9|18845.9|18847.9|18839.9|18863.4|18855.4|18845.9|18837.9|73
1684951500000|2023-05-24 18:05:00|18848.4|18840.4|18846.9|18838.9|18860.4|18852.4|18846.9|18838.9|89
1684951800000|2023-05-24 18:10:00|18847.4|18839.4|18849.9|18841.9|18852.4|18844.4|18843.9|18835.9|70
1684952100000|2023-05-24 18:15:00|18849.4|18841.4|18859.4|18851.4|18859.9|18851.9|18847.4|18839.4|49
1684952400000|2023-05-24 18:20:00|18858.9|18850.9|18855.4|18847.4|18858.9|18850.9|18844.4|18836.4|40
1684952700000|2023-05-24 18:25:00|18854.9|18846.9|18840.9|18832.9|18855.4|18847.4|18830.9|18822.9|124
1684953000000|2023-05-24 18:30:00|18840.4|18832.4|18848.9|18840.9|18849.4|18841.4|18833.9|18825.9|67
1684953300000|2023-05-24 18:35:00|18849.4|18841.4|18853.9|18845.9|18857.9|18849.9|18847.9|18839.9|76
1684953600000|2023-05-24 18:40:00|18854.4|18846.4|18869.4|18861.4|18869.4|18861.4|18852.4|18844.4|145
1684953900000|2023-05-24 18:45:00|18868.9|18860.9|18867.4|18859.4|18870.9|18862.9|18864.4|18856.4|109
1684954200000|2023-05-24 18:50:00|18866.9|18858.9|18868.9|18860.9|18876.4|18868.4|18866.9|18858.9|226
1684954500000|2023-05-24 18:55:00|18868.4|18860.4|18876.5|18846.5|18876.5|18862.4|18860.9|18846.5|149
1684954800000|2023-05-24 19:00:00|18876.7|18846.7|18872.8|18842.8|18876.7|18846.7|18869.5|18839.5|0
1684955100000|2023-05-24 19:05:00|18872.6|18842.6|18886.6|18856.6|18887.3|18857.3|18872.6|18842.6|0
1684955400000|2023-05-24 19:10:00|18886.4|18856.4|18884|18854|18886.8|18856.8|18879.8|18849.8|0
1684955700000|2023-05-24 19:15:00|18883.9|18853.9|18897.8|18867.8|18902.1|18872.1|18882.2|18852.2|0
1684956000000|2023-05-24 19:20:00|18898|18868|18912.9|18882.9|18919.7|18889.7|18898|18868|0
1684956300000|2023-05-24 19:25:00|18913.7|18883.7|18917.7|18887.7|18920.6|18890.6|18913.4|18883.4|0
1684956600000|2023-05-24 19:30:00|18917.9|18887.9|18920.2|18890.2|18929|18899|18915.7|18885.7|0
1684956900000|2023-05-24 19:35:00|18920.4|18890.4|18913.9|18883.9|18920.7|18890.7|18901.5|18871.5|0
1684957200000|2023-05-24 19:40:00|18914.2|18884.2|18899.4|18869.4|18917.5|18887.5|18898.9|18868.9|0
1684957500000|2023-05-24 19:45:00|18899.2|18869.2|18902.5|18872.5|18902.6|18872.6|18891.8|18861.8|0
1684957800000|2023-05-24 19:50:00|18902.4|18872.4|18897.9|18867.9|18902.4|18872.4|18885.1|18855.1|0
1684958100000|2023-05-24 19:55:00|18898|18868|18892.2|18862.2|18899.5|18869.5|18883.2|18853.2|0
1684958400000|2023-05-24 20:00:00|18892.3|18862.3|18896.7|18866.7|18898.9|18868.9|18883.5|18853.5|0
1684958700000|2023-05-24 20:05:00|18896.3|18866.3|18896.7|18866.7|18901.8|18871.8|18895.2|18865.2|0
1684959000000|2023-05-24 20:10:00|18897.4|18867.4|18903.9|18873.9|18906.9|18876.9|18895.2|18865.2|0
1684959300000|2023-05-24 20:15:00|18903.3|18873.3|18906.9|18876.9|18911.3|18881.3|18903.2|18873.2|0
1684959600000|2023-05-24 20:20:00|18907.6|18877.6|18932|18902|18944.2|18914.2|18907.6|18877.6|0
1684959900000|2023-05-24 20:25:00|18931.4|18901.4|18915.3|18885.3|18932.7|18902.7|18911.6|18881.6|0
1684960200000|2023-05-24 20:30:00|18915.6|18885.6|18939.6|18909.6|18942.5|18912.5|18915.3|18885.3|0
1684960500000|2023-05-24 20:35:00|18939|18909|18917.9|18887.9|18942.8|18912.8|18916.4|18886.4|0
1684960800000|2023-05-24 20:40:00|18917.2|18887.2|18919.3|18889.3|18923|18893|18917.1|18887.1|0
1684961100000|2023-05-24 20:45:00|18919|18889|18916.3|18886.3|18920.1|18890.1|18912.5|18882.5|0
1684961400000|2023-05-24 20:50:00|18917|18887|18925.9|18895.9|18925.9|18895.9|18915.5|18885.5|0
1684961700000|2023-05-24 20:55:00|18926.2|18896.2|18933.4|18903.4|18934.1|18904.1|18926.2|18896.2|0
1684962000000|2023-05-24 21:00:00|18933.3|18903.3|18928.9|18898.9|18933.9|18903.9|18928.6|18898.6|0
1684962300000|2023-05-24 21:05:00|18929|18899|18930.5|18900.5|18932.2|18902.2|18926.7|18896.7|0
1684962600000|2023-05-24 21:10:00|18929.6|18899.6|18930.8|18900.8|18931.1|18901.1|18928.6|18898.6|0
1684962900000|2023-05-24 21:15:00|18930.2|18900.2|18939|18909|18939|18909|18929.9|18899.9|0
1684963200000|2023-05-24 21:20:00|18937.6|18907.6|18942.6|18912.6|18943.4|18913.4|18936.7|18906.7|0
1684963500000|2023-05-24 21:25:00|18942.4|18912.4|18946.8|18916.8|18952.2|18922.2|18942|18912|0
1684963800000|2023-05-24 21:30:00|18946.9|18916.9|18948.8|18918.8|18951.1|18921.1|18946.9|18916.9|0
1684964100000|2023-05-24 21:35:00|18948.4|18918.4|18955|18925|18958.5|18928.5|18947.9|18917.9|0
1684964400000|2023-05-24 21:40:00|18955.3|18925.3|18960.2|18930.2|18961.1|18931.1|18955.3|18925.3|0
1684964700000|2023-05-24 21:45:00|18959.9|18929.9|18958.6|18928.6|18959.9|18929.9|18955.5|18925.5|0
1684965000000|2023-05-24 21:50:00|18958.2|18928.2|18951.7|18921.7|18960.6|18930.6|18951.7|18921.7|0
1684965300000|2023-05-24 21:55:00|18951.8|18921.8|18952.8|18922.8|18955.4|18925.4|18951|18921|0
1684965600000|2023-05-24 22:00:00|18963|18933|18961.3|18931.3|18966.1|18936.1|18955.2|18925.2|0
1684965900000|2023-05-24 22:05:00|18962|18932|18978|18948|18983.1|18953.1|18961.3|18931.3|0
1684966200000|2023-05-24 22:10:00|18978.7|18948.7|18988.4|18958.4|18995.2|18965.2|18977.3|18947.3|0
1684966500000|2023-05-24 22:15:00|18988.1|18958.1|18993.7|18963.7|18996.3|18966.3|18983|18953|0
1684966800000|2023-05-24 22:20:00|18993.1|18963.1|18988.9|18958.9|18995.2|18965.2|18982.8|18952.8|0
1684967100000|2023-05-24 22:25:00|18989.2|18959.2|18942.4|18912.4|18991.6|18961.6|18942.4|18912.4|0
1684967400000|2023-05-24 22:30:00|18942.1|18912.1|18924.7|18894.7|18943.1|18913.1|18924|18894|0
1684967700000|2023-05-24 22:35:00|18925|18895|18912.4|18882.4|18927.6|18897.6|18886.2|18856.2|0
1684968000000|2023-05-24 22:40:00|18912.7|18882.7|18926.9|18896.9|18927.7|18897.7|18912.4|18882.4|0
1684968300000|2023-05-24 22:45:00|18927.5|18897.5|18916.1|18886.1|18928.7|18898.7|18916.1|18886.1|0
1684968600000|2023-05-24 22:50:00|18916.4|18886.4|18926.2|18896.2|18928|18898|18911|18881|0
1684968900000|2023-05-24 22:55:00|18925.9|18895.9|18922.6|18892.6|18925.9|18895.9|18919.7|18889.7|0
1684969200000|2023-05-24 23:00:00|18923.3|18893.3|18919.2|18889.2|18929.2|18899.2|18916.8|18886.8|0
1684969500000|2023-05-24 23:05:00|18919.6|18889.6|18916.7|18886.7|18920.7|18890.7|18913.8|18883.8|0
1684969800000|2023-05-24 23:10:00|18917.4|18887.4|18922.6|18892.6|18922.6|18892.6|18917.4|18887.4|0
1684970100000|2023-05-24 23:15:00|18923.3|18893.3|18925.2|18895.2|18927.4|18897.4|18923.3|18893.3|0
1684970400000|2023-05-24 23:20:00|18924.5|18894.5|18921.5|18891.5|18925.9|18895.9|18920.8|18890.8|0
1684970700000|2023-05-24 23:25:00|18921.8|18891.8|18916.8|18886.8|18922.6|18892.6|18916.6|18886.6|0
1684971000000|2023-05-24 23:30:00|18917.5|18887.5|18926.4|18896.4|18927.1|18897.1|18917.5|18887.5|0
1684971300000|2023-05-24 23:35:00|18926|18896|18929.8|18899.8|18934.9|18904.9|18925.7|18895.7|0
1684971600000|2023-05-24 23:40:00|18929.4|18899.4|18928.4|18898.4|18930.5|18900.5|18926.5|18896.5|0
1684971900000|2023-05-24 23:45:00|18929.1|18899.1|18924.3|18894.3|18932.1|18902.1|18922.1|18892.1|0
1684972200000|2023-05-24 23:50:00|18925|18895|18923.2|18893.2|18925.4|18895.4|18922.4|18892.4|0
1684972500000|2023-05-24 23:55:00|18923.8|18893.8|18919.5|18889.5|18923.9|18893.9|18919.5|18889.5|0
1684972800000|2023-05-25 00:00:00|18920.9|18890.9|18918.7|18888.7|18922.3|18892.3|18913.4|18883.4|0
1684973100000|2023-05-25 00:05:00|18918|18888|18920.3|18890.3|18923.1|18893.1|18915.1|18885.1|0
1684973400000|2023-05-25 00:10:00|18920.6|18890.6|18924.5|18894.5|18925.2|18895.2|18919.3|18889.3|0
1684973700000|2023-05-25 00:15:00|18924.8|18894.8|18936.4|18906.4|18938.1|18908.1|18920.7|18890.7|0
1684974000000|2023-05-25 00:20:00|18936.8|18906.8|18931.2|18901.2|18936.8|18906.8|18926.5|18896.5|0
1684974300000|2023-05-25 00:25:00|18931.5|18901.5|18932.7|18902.7|18932.7|18902.7|18928.5|18898.5|0
1684974600000|2023-05-25 00:30:00|18933.4|18903.4|18930.6|18900.6|18933.4|18903.4|18929.1|18899.1|0
1684974900000|2023-05-25 00:35:00|18930.3|18900.3|18930.2|18900.2|18934.4|18904.4|18929.5|18899.5|0
1684975200000|2023-05-25 00:40:00|18929.8|18899.8|18915|18885|18930.2|18900.2|18912.2|18882.2|0
1684975500000|2023-05-25 00:45:00|18914.3|18884.3|18924.7|18894.7|18933|18903|18914.3|18884.3|0
1684975800000|2023-05-25 00:50:00|18925|18895|18927.7|18897.7|18927.7|18897.7|18923|18893|0
1684976100000|2023-05-25 00:55:00|18928|18898|18909|18879|18928.7|18898.7|18907.3|18877.3|0
1684976400000|2023-05-25 01:00:00|18909.3|18879.3|18912.4|18882.4|18912.4|18882.4|18908.1|18878.1|0
1684976700000|2023-05-25 01:05:00|18913.1|18883.1|18943.4|18913.4|18943.4|18913.4|18911.7|18881.7|0
1684977000000|2023-05-25 01:10:00|18942.7|18912.7|18942.7|18912.7|18943.4|18913.4|18940|18910|0
1684977300000|2023-05-25 01:15:00|18941.7|18911.7|18883.4|18878.4|18952.9|18947.9|18879.9|18874.9|4900
1684977600000|2023-05-25 01:20:00|18884.4|18879.4|18849.9|18844.9|18896.9|18891.9|18843.9|18838.9|2529
1684977900000|2023-05-25 01:25:00|18850.4|18845.4|18857.9|18852.9|18858.9|18853.9|18834.9|18829.9|1115
1684978200000|2023-05-25 01:30:00|18858.9|18853.9|18883.4|18878.4|18887.9|18882.9|18819.9|18814.9|6994
1684978500000|2023-05-25 01:35:00|18882.4|18877.4|18849.9|18844.9|18896.4|18891.4|18832.4|18827.4|4222
1684978800000|2023-05-25 01:40:00|18848.4|18843.4|18833.9|18828.9|18871.9|18866.9|18806.9|18801.9|4776
1684979100000|2023-05-25 01:45:00|18831.4|18826.4|18895.4|18890.4|18901.4|18896.4|18825.4|18820.4|3275
1684979400000|2023-05-25 01:50:00|18896.4|18891.4|18795.9|18790.9|18899.4|18894.4|18793.9|18788.9|3371
1684979700000|2023-05-25 01:55:00|18791.9|18786.9|18788.4|18783.4|18810.9|18805.9|18780.4|18775.4|3457
1684980000000|2023-05-25 02:00:00|18793.4|18788.4|18836.4|18831.4|18843.4|18838.4|18777.9|18772.9|5492
1684980300000|2023-05-25 02:05:00|18835.9|18830.9|18800.4|18795.4|18835.9|18830.9|18785.9|18780.9|1926
1684980600000|2023-05-25 02:10:00|18799.9|18794.9|18794.9|18789.9|18815.4|18810.4|18789.9|18784.9|1639
1684980900000|2023-05-25 02:15:00|18793.4|18788.4|18759.4|18754.4|18795.4|18790.4|18751.4|18746.4|2539
1684981200000|2023-05-25 02:20:00|18760.4|18755.4|18787.4|18782.4|18798.4|18793.4|18756.4|18751.4|2442
1684981500000|2023-05-25 02:25:00|18785.9|18780.9|18805.4|18800.4|18815.9|18810.9|18785.4|18780.4|2530
1684981800000|2023-05-25 02:30:00|18804.4|18799.4|18781.9|18776.9|18806.4|18801.4|18770.4|18765.4|1632
1684982100000|2023-05-25 02:35:00|18782.4|18777.4|18755.4|18750.4|18787.9|18782.9|18754.9|18749.9|1477
1684982400000|2023-05-25 02:40:00|18755.9|18750.9|18735.4|18730.4|18766.4|18761.4|18731.4|18726.4|1850
1684982700000|2023-05-25 02:45:00|18734.9|18729.9|18731.4|18726.4|18750.4|18745.4|18719.4|18714.4|1807
1684983000000|2023-05-25 02:50:00|18730.9|18725.9|18722.4|18717.4|18731.9|18726.9|18703.9|18698.9|1856
1684983300000|2023-05-25 02:55:00|18722.9|18717.9|18715.9|18710.9|18748.4|18743.4|18710.4|18705.4|1983
1684983600000|2023-05-25 03:00:00|18716.9|18711.9|18712.4|18707.4|18730.4|18725.4|18704.9|18699.9|1542
1684983900000|2023-05-25 03:05:00|18712.9|18707.9|18716.4|18711.4|18735.9|18730.9|18707.4|18702.4|1452
1684984200000|2023-05-25 03:10:00|18716.9|18711.9|18715.4|18710.4|18761.4|18756.4|18706.4|18701.4|1873
1684984500000|2023-05-25 03:15:00|18714.4|18709.4|18699.4|18694.4|18728.9|18723.9|18697.4|18692.4|2050
1684984800000|2023-05-25 03:20:00|18700.4|18695.4|18708.4|18703.4|18714.9|18709.9|18688.9|18683.9|1473
1684985100000|2023-05-25 03:25:00|18709.4|18704.4|18709.9|18704.9|18720.4|18715.4|18698.4|18693.4|877
1684985400000|2023-05-25 03:30:00|18710.4|18705.4|18708.4|18703.4|18712.9|18707.9|18700.4|18695.4|1138
1684985700000|2023-05-25 03:35:00|18707.9|18702.9|18699.4|18694.4|18709.4|18704.4|18689.9|18684.9|1514
1684986000000|2023-05-25 03:40:00|18698.9|18693.9|18704.4|18699.4|18710.4|18705.4|18691.9|18686.9|1243
1684986300000|2023-05-25 03:45:00|18704.9|18699.9|18699.4|18694.4|18709.9|18704.9|18696.4|18691.4|998
1684986600000|2023-05-25 03:50:00|18699.9|18694.9|18705.4|18700.4|18708.4|18703.4|18699.4|18694.4|882
1684986900000|2023-05-25 03:55:00|18705.9|18700.9|18695.4|18690.4|18710.9|18705.9|18693.4|18688.4|928
1684987200000|2023-05-25 04:00:00|18706.9|18676.9|18702.1|18672.1|18711|18681|18698.8|18668.8|0
1684987500000|2023-05-25 04:05:00|18701.4|18671.4|18701.1|18671.1|18702.1|18672.1|18700.8|18670.8|0
1684987800000|2023-05-25 04:10:00|18701.3|18671.3|18701.1|18671.1|18703.1|18673.1|18700.3|18670.3|0
1684988100000|2023-05-25 04:15:00|18701.8|18671.8|18702.5|18672.5|18703.1|18673.1|18701.1|18671.1|0
1684988400000|2023-05-25 04:20:00|18703.1|18673.1|18700.2|18670.2|18703.1|18673.1|18700.2|18670.2|0
1684988700000|2023-05-25 04:25:00|18700.5|18670.5|18702.3|18672.3|18703.8|18673.8|18699.3|18669.3|0
1684989000000|2023-05-25 04:30:00|18702.6|18672.6|18692.4|18662.4|18703.2|18673.2|18691.1|18661.1|0
1684989300000|2023-05-25 04:35:00|18692.8|18662.8|18691.3|18661.3|18693.1|18663.1|18689|18659|0
1684989600000|2023-05-25 04:40:00|18691.9|18661.9|18696|18666|18696|18666|18691.9|18661.9|0
1684989900000|2023-05-25 04:45:00|18696.4|18666.4|18692.8|18662.8|18696.7|18666.7|18692|18662|0
1684990200000|2023-05-25 04:50:00|18693.4|18663.4|18693.4|18663.4|18694.4|18664.4|18693.4|18663.4|0
1684990500000|2023-05-25 04:55:00|18692.8|18662.8|18701.4|18671.4|18703.9|18673.9|18692.8|18662.8|10
1684990800000|2023-05-25 05:00:00|18693.4|18688.4|18689.4|18684.4|18693.4|18688.4|18666.4|18661.4|3517
1684991100000|2023-05-25 05:05:00|18688.9|18683.9|18705.4|18700.4|18726.9|18721.9|18678.4|18673.4|2794
1684991400000|2023-05-25 05:10:00|18706.9|18701.9|18685.4|18680.4|18707.4|18702.4|18681.4|18676.4|2394
1684991700000|2023-05-25 05:15:00|18684.4|18679.4|18639.4|18634.4|18691.4|18686.4|18638.4|18633.4|2468
1684992000000|2023-05-25 05:20:00|18639.9|18634.9|18631.4|18626.4|18645.4|18640.4|18611.4|18606.4|3402
1684992300000|2023-05-25 05:25:00|18631.9|18626.9|18641.9|18636.9|18652.4|18647.4|18625.4|18620.4|1687
1684992600000|2023-05-25 05:30:00|18642.4|18637.4|18619.9|18614.9|18646.9|18641.9|18614.9|18609.9|1627
1684992900000|2023-05-25 05:35:00|18620.4|18615.4|18620.4|18615.4|18632.9|18627.9|18601.4|18596.4|2144
1684993200000|2023-05-25 05:40:00|18622.9|18617.9|18652.4|18647.4|18654.4|18649.4|18609.4|18604.4|1738
1684993500000|2023-05-25 05:45:00|18651.9|18646.9|18637.4|18632.4|18665.4|18660.4|18634.4|18629.4|1920
1684993800000|2023-05-25 05:50:00|18637.9|18632.9|18632.9|18627.9|18651.4|18646.4|18622.9|18617.9|1829
1684994100000|2023-05-25 05:55:00|18633.9|18628.9|18625.4|18620.4|18647.4|18642.4|18623.9|18618.9|1019
1684994400000|2023-05-25 06:00:00|18624.4|18619.4|18607.9|18602.9|18632.9|18627.9|18607.4|18602.4|1134
1684994700000|2023-05-25 06:05:00|18608.4|18603.4|18635.9|18630.9|18645.9|18640.9|18606.4|18601.4|2838
1684995000000|2023-05-25 06:10:00|18636.4|18631.4|18665.9|18660.9|18666.9|18661.9|18625.9|18620.9|1399
1684995300000|2023-05-25 06:15:00|18666.4|18661.4|18698.4|18693.4|18712.4|18707.4|18661.9|18656.9|2886
1684995600000|2023-05-25 06:20:00|18698.9|18693.9|18696.9|18691.9|18700.4|18695.4|18664.9|18659.9|2122
1684995900000|2023-05-25 06:25:00|18696.4|18691.4|18662.9|18657.9|18698.4|18693.4|18658.9|18653.9|1497
1684996200000|2023-05-25 06:30:00|18662.4|18657.4|18695.9|18690.9|18695.9|18690.9|18658.4|18653.4|1537
1684996500000|2023-05-25 06:35:00|18696.4|18691.4|18720.4|18715.4|18726.9|18721.9|18689.4|18684.4|1354
1684996800000|2023-05-25 06:40:00|18718.4|18713.4|18714.4|18709.4|18719.9|18714.9|18698.9|18693.9|1529
1684997100000|2023-05-25 06:45:00|18714.9|18709.9|18732.9|18727.9|18736.4|18731.4|18707.4|18702.4|1374
1684997400000|2023-05-25 06:50:00|18732.4|18727.4|18707.9|18702.9|18748.4|18743.4|18703.4|18698.4|1682
1684997700000|2023-05-25 06:55:00|18707.4|18702.4|18702.4|18697.4|18714.4|18709.4|18690.9|18685.9|1331
1684998000000|2023-05-25 07:00:00|18703.4|18698.4|18694.4|18689.4|18718.9|18713.9|18690.4|18685.4|1585
1684998300000|2023-05-25 07:05:00|18693.9|18688.9|18699.4|18694.4|18707.4|18702.4|18678.9|18673.9|1108
1684998600000|2023-05-25 07:10:00|18699.9|18694.9|18680.4|18675.4|18707.4|18702.4|18676.9|18671.9|854
1684998900000|2023-05-25 07:15:00|18679.9|18674.9|18700.9|18695.9|18704.9|18699.9|18678.9|18673.9|924
1684999200000|2023-05-25 07:20:00|18701.9|18696.9|18714.9|18709.9|18717.4|18712.4|18698.9|18693.9|1822
1684999500000|2023-05-25 07:25:00|18715.9|18710.9|18709.9|18704.9|18722.9|18717.9|18703.9|18698.9|1127
1684999800000|2023-05-25 07:30:00|18710.9|18705.9|18697.4|18692.4|18713.4|18708.4|18694.4|18689.4|1229
1685000100000|2023-05-25 07:35:00|18697.9|18692.9|18704.4|18699.4|18707.4|18702.4|18688.9|18683.9|1110
1685000400000|2023-05-25 07:40:00|18706.4|18701.4|18706.4|18701.4|18719.9|18714.9|18701.9|18696.9|1541
1685000700000|2023-05-25 07:45:00|18706.9|18701.9|18714.4|18709.4|18716.4|18711.4|18693.9|18688.9|1427
1685001000000|2023-05-25 07:50:00|18713.9|18708.9|18722.4|18717.4|18724.9|18719.9|18705.9|18700.9|2075
1685001300000|2023-05-25 07:55:00|18722.9|18717.9|18728.9|18723.9|18737.9|18732.9|18719.4|18714.4|2225
1685001600000|2023-05-25 08:00:00|18723.2|18718.2|18730.7|18725.7|18732.7|18727.7|18705.2|18700.2|2101
1685001900000|2023-05-25 08:05:00|18731.2|18726.2|18700.7|18695.7|18731.7|18726.7|18700.2|18695.2|3011
1685002200000|2023-05-25 08:10:00|18698.7|18693.7|18704.7|18699.7|18711.7|18706.7|18685.7|18680.7|8454
1685002500000|2023-05-25 08:15:00|18703.7|18698.7|18720.7|18715.7|18723.7|18718.7|18696.2|18691.2|8933
1685002800000|2023-05-25 08:20:00|18720.2|18715.2|18704.7|18699.7|18723.7|18718.7|18701.7|18696.7|1659
1685003100000|2023-05-25 08:25:00|18702.7|18697.7|18680.7|18675.7|18712.2|18707.2|18678.2|18673.2|1644
1685003400000|2023-05-25 08:30:00|18700.2|18670.2|18670.6|18640.6|18701.5|18671.5|18669.6|18639.6|0
1685003700000|2023-05-25 08:35:00|18670.7|18640.7|18684.6|18654.6|18687.5|18657.5|18670.7|18640.7|0
1685004000000|2023-05-25 08:40:00|18684.8|18654.8|18701.4|18671.4|18701.4|18671.4|18684.6|18654.6|0
1685004300000|2023-05-25 08:45:00|18701.1|18671.1|18703.5|18673.5|18704.1|18674.1|18698.8|18668.8|0
1685004600000|2023-05-25 08:50:00|18703.8|18673.8|18709.3|18679.3|18710.3|18680.3|18703.8|18673.8|0
1685004900000|2023-05-25 08:55:00|18709.6|18679.6|18722.7|18692.7|18724.9|18694.9|18708.9|18678.9|0
1685005200000|2023-05-25 09:00:00|18722.8|18692.8|18726.5|18696.5|18731.4|18701.4|18722.5|18692.5|0
1685005500000|2023-05-25 09:05:00|18725.8|18695.8|18738.9|18708.9|18738.9|18708.9|18725.3|18695.3|0
1685005800000|2023-05-25 09:10:00|18738.6|18708.6|18735.4|18705.4|18739.5|18709.5|18731.6|18701.6|0
1685006100000|2023-05-25 09:15:00|18736|18706|18760.7|18752.7|18763.2|18755.2|18716.2|18706|688
1685006400000|2023-05-25 09:20:00|18761.2|18753.2|18748.2|18740.2|18761.2|18753.2|18748.2|18740.2|708
1685006700000|2023-05-25 09:25:00|18749.7|18741.7|18755.7|18747.7|18756.7|18748.7|18742.2|18734.2|281
1685007000000|2023-05-25 09:30:00|18756.2|18748.2|18757.7|18749.7|18766.7|18758.7|18755.7|18747.7|410
1685007300000|2023-05-25 09:35:00|18757.2|18749.2|18751.7|18743.7|18760.2|18752.2|18747.7|18739.7|189
1685007600000|2023-05-25 09:40:00|18752.2|18744.2|18747.7|18739.7|18760.2|18752.2|18747.2|18739.2|186
1685007900000|2023-05-25 09:45:00|18748.2|18740.2|18754.7|18746.7|18754.7|18746.7|18744.7|18736.7|198
1685008200000|2023-05-25 09:50:00|18755.2|18747.2|18754.7|18746.7|18762.7|18754.7|18744.7|18736.7|362
1685008500000|2023-05-25 09:55:00|18755.2|18747.2|18741.2|18733.2|18755.2|18747.2|18740.2|18732.2|80
1685008800000|2023-05-25 10:00:00|18741.7|18733.7|18738.2|18730.2|18744.7|18736.7|18737.2|18729.2|81
1685009100000|2023-05-25 10:05:00|18737.7|18729.7|18736.7|18728.7|18739.2|18731.2|18731.7|18723.7|98
1685009400000|2023-05-25 10:10:00|18736.2|18728.2|18737.7|18729.7|18741.2|18733.2|18731.7|18723.7|138
1685009700000|2023-05-25 10:15:00|18737.2|18729.2|18741.7|18733.7|18750.2|18742.2|18737.2|18729.2|95
1685010000000|2023-05-25 10:20:00|18742.2|18734.2|18745.7|18737.7|18747.2|18739.2|18740.2|18732.2|32
1685010300000|2023-05-25 10:25:00|18746.2|18738.2|18739.2|18731.2|18746.7|18738.7|18739.2|18731.2|110
1685010600000|2023-05-25 10:30:00|18739.7|18731.7|18742.2|18734.2|18746.7|18738.7|18739.7|18731.7|34
1685010900000|2023-05-25 10:35:00|18742.7|18734.7|18744.2|18736.2|18747.2|18739.2|18739.7|18731.7|22
1685011200000|2023-05-25 10:40:00|18743.7|18735.7|18739.2|18731.2|18743.7|18735.7|18733.7|18725.7|56
1685011500000|2023-05-25 10:45:00|18739.7|18731.7|18725.2|18717.2|18741.2|18733.2|18724.7|18716.7|59
1685011800000|2023-05-25 10:50:00|18726.2|18718.2|18734.7|18726.7|18734.7|18726.7|18725.2|18717.2|29
1685012100000|2023-05-25 10:55:00|18734.2|18726.2|18726.2|18718.2|18736.7|18728.7|18726.2|18718.2|69
1685012400000|2023-05-25 11:00:00|18725.2|18717.2|18723.2|18715.2|18730.7|18722.7|18719.7|18711.7|116
1685012700000|2023-05-25 11:05:00|18722.7|18714.7|18734.7|18726.7|18734.7|18726.7|18718.2|18710.2|60
1685013000000|2023-05-25 11:10:00|18735.2|18727.2|18726.7|18718.7|18735.7|18727.7|18724.7|18716.7|39
1685013300000|2023-05-25 11:15:00|18727.2|18719.2|18734.7|18726.7|18735.2|18727.2|18726.7|18718.7|36
1685013600000|2023-05-25 11:20:00|18735.2|18727.2|18737.2|18729.2|18738.7|18730.7|18730.7|18722.7|27
1685013900000|2023-05-25 11:25:00|18736.7|18728.7|18732.2|18724.2|18738.2|18730.2|18732.2|18724.2|43
1685014200000|2023-05-25 11:30:00|18732.7|18724.7|18731.2|18723.2|18736.2|18728.2|18727.2|18719.2|120
1685014500000|2023-05-25 11:35:00|18730.7|18722.7|18724.2|18716.2|18734.2|18726.2|18723.2|18715.2|27
1685014800000|2023-05-25 11:40:00|18724.7|18716.7|18726.2|18718.2|18730.2|18722.2|18717.7|18709.7|71
1685015100000|2023-05-25 11:45:00|18726.7|18718.7|18729.2|18721.2|18729.7|18721.7|18722.7|18714.7|46
1685015400000|2023-05-25 11:50:00|18728.7|18720.7|18730.7|18722.7|18731.2|18723.2|18724.7|18716.7|46
1685015700000|2023-05-25 11:55:00|18730.2|18722.2|18731.2|18723.2|18732.2|18724.2|18726.2|18718.2|71
1685016000000|2023-05-25 12:00:00|18729.7|18721.7|18728.2|18720.2|18733.2|18725.2|18727.7|18719.7|118
1685016300000|2023-05-25 12:05:00|18728.7|18720.7|18724.7|18716.7|18733.7|18725.7|18723.7|18715.7|77
1685016600000|2023-05-25 12:10:00|18725.2|18717.2|18733.2|18725.2|18737.2|18729.2|18725.2|18717.2|68
1685016900000|2023-05-25 12:15:00|18733.7|18725.7|18741.2|18733.2|18744.2|18736.2|18727.2|18719.2|171
1685017200000|2023-05-25 12:20:00|18741.7|18733.7|18729.7|18721.7|18741.7|18733.7|18724.2|18716.2|152
1685017500000|2023-05-25 12:25:00|18730.2|18722.2|18722.2|18714.2|18731.2|18723.2|18720.7|18712.7|112
1685017800000|2023-05-25 12:30:00|18722.7|18714.7|18706.7|18698.7|18723.7|18715.7|18702.7|18694.7|196
1685018100000|2023-05-25 12:35:00|18707.2|18699.2|18711.2|18703.2|18720.2|18712.2|18695.7|18687.7|134
1685018400000|2023-05-25 12:40:00|18710.7|18702.7|18722.2|18714.2|18729.7|18721.7|18708.7|18700.7|246
1685018700000|2023-05-25 12:45:00|18722.7|18714.7|18723.2|18715.2|18728.7|18720.7|18715.2|18707.2|86
1685019000000|2023-05-25 12:50:00|18724.2|18716.2|18728.7|18720.7|18733.7|18725.7|18720.2|18712.2|62
1685019300000|2023-05-25 12:55:00|18729.2|18721.2|18739.7|18731.7|18743.7|18735.7|18727.7|18719.7|77
1685019600000|2023-05-25 13:00:00|18739.2|18731.2|18736.2|18728.2|18739.2|18731.2|18723.7|18715.7|85
1685019900000|2023-05-25 13:05:00|18736.7|18728.7|18736.7|18728.7|18746.7|18738.7|18730.2|18722.2|101
1685020200000|2023-05-25 13:10:00|18736.2|18728.2|18725.7|18717.7|18737.2|18729.2|18722.7|18714.7|105
1685020500000|2023-05-25 13:15:00|18726.2|18718.2|18726.2|18718.2|18733.7|18725.7|18724.2|18716.2|77
1685020800000|2023-05-25 13:20:00|18726.7|18718.7|18733.2|18725.2|18734.7|18726.7|18724.7|18716.7|91
1685021100000|2023-05-25 13:25:00|18732.7|18724.7|18709.7|18701.7|18733.7|18725.7|18709.2|18701.2|215
1685021400000|2023-05-25 13:30:00|18710.2|18702.2|18673.7|18665.7|18711.7|18703.7|18651.2|18643.2|943
1685021700000|2023-05-25 13:35:00|18673.2|18665.2|18671.7|18663.7|18697.2|18689.2|18665.7|18657.7|375
1685022000000|2023-05-25 13:40:00|18672.2|18664.2|18675.7|18667.7|18692.7|18684.7|18664.7|18656.7|360
1685022300000|2023-05-25 13:45:00|18676.2|18668.2|18683.7|18675.7|18694.2|18686.2|18664.7|18656.7|390
1685022600000|2023-05-25 13:50:00|18684.2|18676.2|18703.2|18695.2|18705.7|18697.7|18670.7|18662.7|165
1685022900000|2023-05-25 13:55:00|18703.7|18695.7|18696.2|18688.2|18706.2|18698.2|18693.2|18685.2|277
1685023200000|2023-05-25 14:00:00|18695.7|18687.7|18695.2|18687.2|18700.7|18692.7|18676.2|18668.2|226
1685023500000|2023-05-25 14:05:00|18694.7|18686.7|18663.2|18655.2|18696.7|18688.7|18655.7|18647.7|411
1685023800000|2023-05-25 14:10:00|18662.7|18654.7|18619.7|18611.7|18663.2|18655.2|18615.7|18607.7|490
1685024100000|2023-05-25 14:15:00|18620.2|18612.2|18629.7|18621.7|18634.7|18626.7|18615.7|18607.7|344
1685024400000|2023-05-25 14:20:00|18629.2|18621.2|18625.2|18617.2|18634.2|18626.2|18620.7|18612.7|212
1685024700000|2023-05-25 14:25:00|18626.2|18618.2|18628.7|18620.7|18634.2|18626.2|18618.2|18610.2|171
1685025000000|2023-05-25 14:30:00|18629.2|18621.2|18617.7|18609.7|18631.2|18623.2|18612.2|18604.2|186
1685025300000|2023-05-25 14:35:00|18617.2|18609.2|18634.7|18626.7|18636.2|18628.2|18616.7|18608.7|116
1685025600000|2023-05-25 14:40:00|18634.2|18626.2|18642.2|18634.2|18642.2|18634.2|18626.2|18618.2|184
1685025900000|2023-05-25 14:45:00|18642.7|18634.7|18637.2|18629.2|18649.2|18641.2|18636.7|18628.7|183
1685026200000|2023-05-25 14:50:00|18637.7|18629.7|18648.2|18640.2|18649.2|18641.2|18634.2|18626.2|113
1685026500000|2023-05-25 14:55:00|18648.7|18640.7|18646.7|18638.7|18651.2|18643.2|18639.2|18631.2|185
1685026800000|2023-05-25 15:00:00|18647.2|18639.2|18643.2|18635.2|18651.7|18643.7|18635.7|18627.7|129
1685027100000|2023-05-25 15:05:00|18643.7|18635.7|18620.2|18612.2|18644.2|18636.2|18618.2|18610.2|175
1685027400000|2023-05-25 15:10:00|18620.7|18612.7|18611.7|18603.7|18623.7|18615.7|18610.7|18602.7|161
1685027700000|2023-05-25 15:15:00|18612.2|18604.2|18605.2|18597.2|18612.2|18604.2|18603.7|18595.7|761
1685028000000|2023-05-25 15:20:00|18604.7|18596.7|18597.2|18589.2|18609.7|18601.7|18596.7|18588.7|175
1685028300000|2023-05-25 15:25:00|18596.7|18588.7|18571.7|18563.7|18599.2|18591.2|18571.7|18563.7|373
1685028600000|2023-05-25 15:30:00|18570.2|18562.2|18561.7|18553.7|18575.7|18567.7|18560.2|18552.2|317
1685028900000|2023-05-25 15:35:00|18561.2|18553.2|18532.7|18524.7|18562.7|18554.7|18532.2|18524.2|472
1685029200000|2023-05-25 15:40:00|18533.7|18525.7|18507.2|18499.2|18533.7|18525.7|18505.7|18497.7|404
1685029500000|2023-05-25 15:45:00|18507.7|18499.7|18543.2|18535.2|18546.7|18538.7|18503.2|18495.2|405
1685029800000|2023-05-25 15:50:00|18543.7|18535.7|18521.2|18513.2|18543.7|18535.7|18521.2|18513.2|288
1685030100000|2023-05-25 15:55:00|18521.7|18513.7|18533.2|18525.2|18540.7|18532.7|18520.7|18512.7|204
1685030400000|2023-05-25 16:00:00|18533.7|18525.7|18535.7|18527.7|18538.7|18530.7|18531.2|18523.2|87
1685030700000|2023-05-25 16:05:00|18536.2|18528.2|18524.7|18516.7|18543.7|18535.7|18523.2|18515.2|143
1685031000000|2023-05-25 16:10:00|18525.2|18517.2|18534.2|18526.2|18540.7|18532.7|18524.7|18516.7|160
1685031300000|2023-05-25 16:15:00|18534.7|18526.7|18533.7|18525.7|18538.2|18530.2|18524.7|18516.7|93
1685031600000|2023-05-25 16:20:00|18534.2|18526.2|18537.7|18529.7|18547.2|18539.2|18528.2|18520.2|91
1685031900000|2023-05-25 16:25:00|18537.2|18529.2|18544.2|18536.2|18544.2|18536.2|18534.7|18526.7|53
1685032200000|2023-05-25 16:30:00|18544.7|18536.7|18534.2|18526.2|18553.2|18545.2|18533.2|18525.2|120
1685032500000|2023-05-25 16:35:00|18533.2|18525.2|18549.7|18541.7|18550.2|18542.2|18532.2|18524.2|85
1685032800000|2023-05-25 16:40:00|18550.2|18542.2|18549.2|18541.2|18565.2|18557.2|18548.2|18540.2|150
1685033100000|2023-05-25 16:45:00|18549.7|18541.7|18544.7|18536.7|18552.7|18544.7|18538.2|18530.2|150
1685033400000|2023-05-25 16:50:00|18544.2|18536.2|18548.2|18540.2|18550.7|18542.7|18543.7|18535.7|47
1685033700000|2023-05-25 16:55:00|18547.7|18539.7|18527.2|18519.2|18552.7|18544.7|18524.2|18516.2|136
1685034000000|2023-05-25 17:00:00|18527.7|18519.7|18521.7|18513.7|18532.7|18524.7|18518.7|18510.7|87
1685034300000|2023-05-25 17:05:00|18521.2|18513.2|18530.7|18522.7|18535.2|18527.2|18518.7|18510.7|60
1685034600000|2023-05-25 17:10:00|18531.2|18523.2|18551.2|18543.2|18552.7|18544.7|18530.7|18522.7|61
1685034900000|2023-05-25 17:15:00|18551.7|18543.7|18551.7|18543.7|18558.2|18550.2|18549.2|18541.2|68
1685035200000|2023-05-25 17:20:00|18552.2|18544.2|18559.7|18551.7|18560.7|18552.7|18551.7|18543.7|40
1685035500000|2023-05-25 17:25:00|18560.2|18552.2|18566.2|18558.2|18571.2|18563.2|18558.2|18550.2|263
1685035800000|2023-05-25 17:30:00|18565.7|18557.7|18564.2|18556.2|18569.7|18561.7|18560.2|18552.2|91
1685036100000|2023-05-25 17:35:00|18564.7|18556.7|18570.7|18562.7|18571.2|18563.2|18558.2|18550.2|64
1685036400000|2023-05-25 17:40:00|18570.2|18562.2|18569.2|18561.2|18571.7|18563.7|18564.7|18556.7|42
1685036700000|2023-05-25 17:45:00|18569.7|18561.7|18571.2|18563.2|18578.2|18570.2|18565.2|18557.2|31
1685037000000|2023-05-25 17:50:00|18571.7|18563.7|18552.2|18544.2|18571.7|18563.7|18551.7|18543.7|199
1685037300000|2023-05-25 17:55:00|18551.7|18543.7|18561.7|18553.7|18562.2|18554.2|18546.7|18538.7|58
1685037600000|2023-05-25 18:00:00|18562.2|18554.2|18569.2|18561.2|18583.2|18575.2|18562.2|18554.2|161
1685037900000|2023-05-25 18:05:00|18568.7|18560.7|18550.2|18542.2|18568.7|18560.7|18542.7|18534.7|82
1685038200000|2023-05-25 18:10:00|18550.7|18542.7|18556.2|18548.2|18557.7|18549.7|18547.2|18539.2|87
1685038500000|2023-05-25 18:15:00|18555.7|18547.7|18563.2|18555.2|18567.7|18559.7|18555.2|18547.2|30
1685038800000|2023-05-25 18:20:00|18564.7|18556.7|18560.2|18552.2|18569.2|18561.2|18559.7|18551.7|48
1685039100000|2023-05-25 18:25:00|18559.7|18551.7|18564.7|18556.7|18572.2|18564.2|18555.7|18547.7|51
1685039400000|2023-05-25 18:30:00|18565.2|18557.2|18546.2|18538.2|18568.2|18560.2|18538.7|18530.7|100
1685039700000|2023-05-25 18:35:00|18546.7|18538.7|18535.7|18527.7|18546.7|18538.7|18533.7|18525.7|72
1685040000000|2023-05-25 18:40:00|18534.2|18526.2|18523.7|18515.7|18538.7|18530.7|18523.7|18515.7|77
1685040300000|2023-05-25 18:45:00|18523.2|18515.2|18528.7|18520.7|18531.7|18523.7|18514.7|18506.7|101
1685040600000|2023-05-25 18:50:00|18528.2|18520.2|18521.7|18513.7|18534.7|18526.7|18514.7|18506.7|229
1685040900000|2023-05-25 18:55:00|18518.7|18510.7|18527.5|18497.5|18527.7|18519.7|18509.7|18497.5|127
1685041200000|2023-05-25 19:00:00|18527.7|18497.7|18535|18505|18536.8|18506.8|18526.6|18496.6|0
1685041500000|2023-05-25 19:05:00|18534.9|18504.9|18539.2|18509.2|18539.3|18509.3|18534.4|18504.4|0
1685041800000|2023-05-25 19:10:00|18539.3|18509.3|18538.1|18508.1|18545.6|18515.6|18537.9|18507.9|0
1685042100000|2023-05-25 19:15:00|18538.2|18508.2|18532.4|18502.4|18538.9|18508.9|18530.9|18500.9|0
1685042400000|2023-05-25 19:20:00|18532|18502|18542.5|18512.5|18543.2|18513.2|18531.9|18501.9|0
1685042700000|2023-05-25 19:25:00|18542.3|18512.3|18563.2|18533.2|18568.9|18538.9|18538.5|18508.5|0
1685043000000|2023-05-25 19:30:00|18563|18533|18567.8|18537.8|18576.2|18546.2|18559.1|18529.1|0
1685043300000|2023-05-25 19:35:00|18567.6|18537.6|18568.9|18538.9|18572.1|18542.1|18563.8|18533.8|0
1685043600000|2023-05-25 19:40:00|18569|18539|18576.6|18546.6|18577.6|18547.6|18564.7|18534.7|0
1685043900000|2023-05-25 19:45:00|18576.5|18546.5|18574.6|18544.6|18580.9|18550.9|18569.8|18539.8|0
1685044200000|2023-05-25 19:50:00|18574|18544|18582.2|18552.2|18584.5|18554.5|18567.6|18537.6|0
1685044500000|2023-05-25 19:55:00|18581.5|18551.5|18577.6|18547.6|18584.9|18554.9|18573.4|18543.4|0
1685044800000|2023-05-25 20:00:00|18577|18547|18576.8|18546.8|18581.9|18551.9|18575.4|18545.4|0
1685045100000|2023-05-25 20:05:00|18577.4|18547.4|18582.5|18552.5|18582.5|18552.5|18576.8|18546.8|0
1685045400000|2023-05-25 20:10:00|18581.8|18551.8|18575.9|18545.9|18581.8|18551.8|18575.9|18545.9|0
1685045700000|2023-05-25 20:15:00|18576.2|18546.2|18582.4|18552.4|18583.3|18553.3|18571.3|18541.3|0
1685046000000|2023-05-25 20:20:00|18583|18553|18580.5|18550.5|18584.5|18554.5|18579|18549|0
1685046300000|2023-05-25 20:25:00|18579.8|18549.8|18579.7|18549.7|18580.5|18550.5|18579|18549|0
1685046600000|2023-05-25 20:30:00|18579.1|18549.1|18581.1|18551.1|18581.2|18551.2|18579|18549|0
1685046900000|2023-05-25 20:35:00|18581.8|18551.8|18592.8|18562.8|18593.5|18563.5|18576|18546|0
1685047200000|2023-05-25 20:40:00|18592.1|18562.1|18592.9|18562.9|18593.7|18563.7|18590.8|18560.8|0
1685047500000|2023-05-25 20:45:00|18592.6|18562.6|18590.6|18560.6|18592.9|18562.9|18589.1|18559.1|0
1685047800000|2023-05-25 20:50:00|18590.2|18560.2|18591.4|18561.4|18593.2|18563.2|18589.8|18559.8|0
1685048100000|2023-05-25 20:55:00|18590.8|18560.8|18590.4|18560.4|18591.4|18561.4|18588.5|18558.5|0
1685048400000|2023-05-25 21:00:00|18590|18560|18592.8|18562.8|18592.8|18562.8|18589.9|18559.9|0
1685048700000|2023-05-25 21:05:00|18592.7|18562.7|18591.4|18561.4|18592.7|18562.7|18591.4|18561.4|0
1685049000000|2023-05-25 21:10:00|18591|18561|18588.8|18558.8|18591|18561|18588|18558|0
1685049300000|2023-05-25 21:15:00|18588.6|18558.6|18584.5|18554.5|18588.6|18558.6|18584.3|18554.3|0
1685049600000|2023-05-25 21:20:00|18584.9|18554.9|18584.5|18554.5|18585.1|18555.1|18584.5|18554.5|0
1685049900000|2023-05-25 21:25:00|18584.6|18554.6|18584.8|18554.8|18584.9|18554.9|18584|18554|0
1685050200000|2023-05-25 21:30:00|18584.9|18554.9|18586.5|18556.5|18587.2|18557.2|18584.8|18554.8|0
1685050500000|2023-05-25 21:35:00|18586.4|18556.4|18583.7|18553.7|18586.4|18556.4|18583.7|18553.7|0
1685050800000|2023-05-25 21:40:00|18583.2|18553.2|18584.8|18554.8|18584.8|18554.8|18583.1|18553.1|0
1685051100000|2023-05-25 21:45:00|18585.2|18555.2|18585.5|18555.5|18586|18556|18584.6|18554.6|0
1685051400000|2023-05-25 21:50:00|18585.3|18555.3|18587|18557|18587|18557|18585.2|18555.2|0
1685051700000|2023-05-25 21:55:00|18587.5|18557.5|18586.6|18556.6|18587.5|18557.5|18585.8|18555.8|0
1685052000000|2023-05-25 22:00:00|18586.8|18556.8|18599.5|18569.5|18599.7|18569.7|18586.2|18556.2|0
1685052300000|2023-05-25 22:05:00|18598.9|18568.9|18598.1|18568.1|18598.9|18568.9|18597.3|18567.3|0
1685052600000|2023-05-25 22:10:00|18598.4|18568.4|18596.7|18566.7|18598.8|18568.8|18596.6|18566.6|0
1685052900000|2023-05-25 22:15:00|18596.4|18566.4|18582.4|18552.4|18596.4|18566.4|18576.9|18546.9|0
1685053200000|2023-05-25 22:20:00|18583.7|18553.7|18588.6|18558.6|18589.4|18559.4|18581.7|18551.7|0
1685053500000|2023-05-25 22:25:00|18588.3|18558.3|18593.8|18563.8|18594.5|18564.5|18587.9|18557.9|0
1685053800000|2023-05-25 22:30:00|18594.1|18564.1|18590.1|18560.1|18594.5|18564.5|18589.4|18559.4|0
1685054100000|2023-05-25 22:35:00|18586.2|18556.2|18587.9|18557.9|18588.6|18558.6|18585.7|18555.7|0
1685054400000|2023-05-25 22:40:00|18585.7|18555.7|18587.5|18557.5|18587.5|18557.5|18585.3|18555.3|0
1685054700000|2023-05-25 22:45:00|18587.2|18557.2|18586.1|18556.1|18587.5|18557.5|18585.3|18555.3|0
1685055000000|2023-05-25 22:50:00|18585.7|18555.7|18589|18559|18589|18559|18585.7|18555.7|0
1685055300000|2023-05-25 22:55:00|18588.7|18558.7|18588.1|18558.1|18589|18559|18585.9|18555.9|0
1685055600000|2023-05-25 23:00:00|18587.7|18557.7|18582.8|18552.8|18588.1|18558.1|18582.1|18552.1|0
1685055900000|2023-05-25 23:05:00|18583.5|18553.5|18582.7|18552.7|18585|18555|18581.9|18551.9|0
1685056200000|2023-05-25 23:10:00|18582.3|18552.3|18576.8|18546.8|18582.7|18552.7|18575.3|18545.3|0
1685056500000|2023-05-25 23:15:00|18577.1|18547.1|18576.8|18546.8|18579|18549|18576.8|18546.8|0
1685056800000|2023-05-25 23:20:00|18577.2|18547.2|18576.9|18546.9|18580.1|18550.1|18576.9|18546.9|0
1685057100000|2023-05-25 23:25:00|18575.6|18545.6|18575.2|18545.2|18575.6|18545.6|18573|18543|0
1685057400000|2023-05-25 23:30:00|18574.8|18544.8|18573|18543|18576|18546|18571.5|18541.5|0
1685057700000|2023-05-25 23:35:00|18573.4|18543.4|18573|18543|18574.5|18544.5|18572.3|18542.3|0
1685058000000|2023-05-25 23:40:00|18573.4|18543.4|18568.3|18538.3|18574.2|18544.2|18566.8|18536.8|0
1685058300000|2023-05-25 23:45:00|18567.9|18537.9|18568.3|18538.3|18570.5|18540.5|18566.8|18536.8|0
1685058600000|2023-05-25 23:50:00|18567.6|18537.6|18567.8|18537.8|18568.2|18538.2|18565.6|18535.6|0
1685058900000|2023-05-25 23:55:00|18568.1|18538.1|18566.3|18536.3|18568.6|18538.6|18566.3|18536.3|0
1685059200000|2023-05-26 00:00:00|18566.9|18536.9|18566.6|18536.6|18568.8|18538.8|18565.5|18535.5|0
1685059500000|2023-05-26 00:05:00|18566.3|18536.3|18566.8|18536.8|18566.8|18536.8|18560.9|18530.9|0
1685059800000|2023-05-26 00:10:00|18566.4|18536.4|18569.2|18539.2|18569.7|18539.7|18566|18536|0
1685060100000|2023-05-26 00:15:00|18568.5|18538.5|18565.5|18535.5|18569.2|18539.2|18563.3|18533.3|0
1685060400000|2023-05-26 00:20:00|18564.8|18534.8|18565.5|18535.5|18565.5|18535.5|18560.8|18530.8|0
1685060700000|2023-05-26 00:25:00|18565.8|18535.8|18567|18537|18567.9|18537.9|18565.1|18535.1|0
1685061000000|2023-05-26 00:30:00|18566.3|18536.3|18565.2|18535.2|18566.9|18536.9|18564.6|18534.6|0
1685061300000|2023-05-26 00:35:00|18564.9|18534.9|18569.7|18539.7|18570.4|18540.4|18563.9|18533.9|0
1685061600000|2023-05-26 00:40:00|18570.1|18540.1|18568.4|18538.4|18571.4|18541.4|18568.4|18538.4|0
1685061900000|2023-05-26 00:45:00|18567.8|18537.8|18561.2|18531.2|18569.1|18539.1|18560.5|18530.5|0
1685062200000|2023-05-26 00:50:00|18560.9|18530.9|18563|18533|18563|18533|18559|18529|0
1685062500000|2023-05-26 00:55:00|18562.6|18532.6|18566.6|18536.6|18566.6|18536.6|18562.1|18532.1|0
1685062800000|2023-05-26 01:00:00|18567.3|18537.3|18568.5|18538.5|18569.2|18539.2|18565.7|18535.7|0
1685063100000|2023-05-26 01:05:00|18569.2|18539.2|18561.1|18531.1|18569.2|18539.2|18557.7|18527.7|0
1685063400000|2023-05-26 01:10:00|18560.5|18530.5|18558.2|18528.2|18561.1|18531.1|18558.2|18528.2|0
1685063700000|2023-05-26 01:15:00|18555.9|18525.9|18556.7|18526.7|18559|18529|18545.5|18515.5|0
1685064000000|2023-05-26 01:20:00|18556.4|18526.4|18539.3|18509.3|18556.4|18526.4|18535.5|18505.5|0
1685064300000|2023-05-26 01:25:00|18538.7|18508.7|18546.6|18516.6|18548.8|18518.8|18532.8|18502.8|0
1685064600000|2023-05-26 01:30:00|18546.8|18516.8|18552.9|18522.9|18554.2|18524.2|18546.8|18516.8|0
1685064900000|2023-05-26 01:35:00|18553.5|18523.5|18559.2|18529.2|18559.8|18529.8|18553.5|18523.5|0
1685065200000|2023-05-26 01:40:00|18559.5|18529.5|18558.5|18528.5|18560.5|18530.5|18557.2|18527.2|0
1685065500000|2023-05-26 01:45:00|18557.8|18527.8|18562|18532|18570.9|18540.9|18557.8|18527.8|0
1685065800000|2023-05-26 01:50:00|18561.6|18531.6|18566.2|18536.2|18568.5|18538.5|18561.2|18531.2|0
1685066100000|2023-05-26 01:55:00|18566.9|18536.9|18568.6|18538.6|18571.3|18541.3|18566.5|18536.5|0
1685066400000|2023-05-26 02:00:00|18568.9|18538.9|18572.2|18542.2|18573.9|18543.9|18568.6|18538.6|0
1685066700000|2023-05-26 02:05:00|18571.9|18541.9|18573.8|18543.8|18576|18546|18570.3|18540.3|0
1685067000000|2023-05-26 02:10:00|18573.1|18543.1|18576|18546|18576.4|18546.4|18570.9|18540.9|0
1685067300000|2023-05-26 02:15:00|18576.4|18546.4|18578.4|18548.4|18579.9|18549.9|18575.4|18545.4|0
1685067600000|2023-05-26 02:20:00|18578|18548|18569.7|18539.7|18578.7|18548.7|18568.8|18538.8|0
1685067900000|2023-05-26 02:25:00|18570.1|18540.1|18571.6|18541.6|18573|18543|18569.7|18539.7|0
1685068200000|2023-05-26 02:30:00|18572.2|18542.2|18568.7|18538.7|18572.2|18542.2|18568|18538|0
1685068500000|2023-05-26 02:35:00|18569.3|18539.3|18565.4|18535.4|18569.6|18539.6|18562.4|18532.4|0
1685068800000|2023-05-26 02:40:00|18564.7|18534.7|18563.9|18533.9|18565|18535|18562.8|18532.8|0
1685069100000|2023-05-26 02:45:00|18563.6|18533.6|18563.2|18533.2|18566.1|18536.1|18562.2|18532.2|0
1685069400000|2023-05-26 02:50:00|18563.8|18533.8|18563.8|18533.8|18566.1|18536.1|18563.8|18533.8|0
1685069700000|2023-05-26 02:55:00|18564.1|18534.1|18568.5|18538.5|18569.8|18539.8|18564.1|18534.1|0
1685070000000|2023-05-26 03:00:00|18568.8|18538.8|18563|18533|18569.8|18539.8|18562|18532|0
1685070300000|2023-05-26 03:05:00|18562.7|18532.7|18554|18524|18564|18534|18554|18524|0
1685070600000|2023-05-26 03:10:00|18554.3|18524.3|18552.9|18522.9|18554.6|18524.6|18552.2|18522.2|0
1685070900000|2023-05-26 03:15:00|18552.6|18522.6|18551.4|18521.4|18553.6|18523.6|18550.7|18520.7|0
1685071200000|2023-05-26 03:20:00|18551.6|18521.6|18559.6|18529.6|18559.6|18529.6|18551.5|18521.5|0
1685071500000|2023-05-26 03:25:00|18559.9|18529.9|18560.6|18530.6|18560.6|18530.6|18559.3|18529.3|0
1685071800000|2023-05-26 03:30:00|18560.3|18530.3|18552.4|18522.4|18560.3|18530.3|18552.4|18522.4|0
1685072100000|2023-05-26 03:35:00|18551.7|18521.7|18554.4|18524.4|18554.4|18524.4|18550.8|18520.8|0
1685072400000|2023-05-26 03:40:00|18555|18525|18550.1|18520.1|18555|18525|18549.5|18519.5|0
1685072700000|2023-05-26 03:45:00|18549.8|18519.8|18550.6|18520.6|18550.6|18520.6|18548.2|18518.2|0
1685073000000|2023-05-26 03:50:00|18551.2|18521.2|18551.4|18521.4|18552.2|18522.2|18550.6|18520.6|0
1685073300000|2023-05-26 03:55:00|18551.1|18521.1|18551|18521|18551.7|18521.7|18550.7|18520.7|0
1685073600000|2023-05-26 04:00:00|18550.3|18520.3|18551|18521|18551.3|18521.3|18548.7|18518.7|0
1685073900000|2023-05-26 04:05:00|18550.6|18520.6|18553.1|18523.1|18553.7|18523.7|18550.3|18520.3|0
1685074200000|2023-05-26 04:10:00|18552.8|18522.8|18551.1|18521.1|18553.4|18523.4|18550.5|18520.5|0
1685074500000|2023-05-26 04:15:00|18551.8|18521.8|18553.6|18523.6|18554.3|18524.3|18550.8|18520.8|0
1685074800000|2023-05-26 04:20:00|18553.3|18523.3|18551|18521|18553.6|18523.6|18551|18521|0
1685075100000|2023-05-26 04:25:00|18550.6|18520.6|18551.3|18521.3|18553.3|18523.3|18550.3|18520.3|0
1685075400000|2023-05-26 04:30:00|18551|18521|18549.9|18519.9|18551.3|18521.3|18548|18518|0
1685075700000|2023-05-26 04:35:00|18549.6|18519.6|18552.3|18522.3|18552.3|18522.3|18549.6|18519.6|0
1685076000000|2023-05-26 04:40:00|18552.6|18522.6|18553.9|18523.9|18554.5|18524.5|18552.6|18522.6|0
1685076300000|2023-05-26 04:45:00|18554.2|18524.2|18556.8|18526.8|18558.1|18528.1|18554.2|18524.2|0
1685076600000|2023-05-26 04:50:00|18556.4|18526.4|18556.8|18526.8|18557.4|18527.4|18555.8|18525.8|0
1685076900000|2023-05-26 04:55:00|18557.4|18527.4|18559.3|18529.3|18561.7|18531.7|18557.4|18527.4|0
1685077200000|2023-05-26 05:00:00|18559.9|18529.9|18558.8|18528.8|18561.6|18531.6|18558|18528|0
1685077500000|2023-05-26 05:05:00|18559.5|18529.5|18557.2|18527.2|18560.8|18530.8|18557.2|18527.2|0
1685077800000|2023-05-26 05:10:00|18556.9|18526.9|18556.9|18526.9|18559.2|18529.2|18556.3|18526.3|0
1685078100000|2023-05-26 05:15:00|18556.5|18526.5|18556.4|18526.4|18557.7|18527.7|18555.8|18525.8|0
1685078400000|2023-05-26 05:20:00|18556.7|18526.7|18555.8|18525.8|18557.4|18527.4|18555.1|18525.1|0
1685078700000|2023-05-26 05:25:00|18555.1|18525.1|18560.3|18530.3|18562.3|18532.3|18555.1|18525.1|0
1685079000000|2023-05-26 05:30:00|18561|18531|18577.3|18547.3|18578.9|18548.9|18560.3|18530.3|0
1685079300000|2023-05-26 05:35:00|18578|18548|18577.2|18547.2|18578.3|18548.3|18576.3|18546.3|0
1685079600000|2023-05-26 05:40:00|18578.8|18548.8|18581.6|18551.6|18583.7|18553.7|18578.8|18548.8|0
1685079900000|2023-05-26 05:45:00|18581.9|18551.9|18580.1|18550.1|18584.4|18554.4|18580.1|18550.1|0
1685080200000|2023-05-26 05:50:00|18579.4|18549.4|18579.5|18549.5|18581.1|18551.1|18578.2|18548.2|0
1685080500000|2023-05-26 05:55:00|18578.8|18548.8|18575.9|18545.9|18578.8|18548.8|18574.3|18544.3|0
1685080800000|2023-05-26 06:00:00|18575.6|18545.6|18576.9|18546.9|18581.9|18551.9|18575.6|18545.6|0
1685081100000|2023-05-26 06:05:00|18577.2|18547.2|18582.1|18552.1|18583.7|18553.7|18576.2|18546.2|0
1685081400000|2023-05-26 06:10:00|18581.4|18551.4|18590|18560|18590|18560|18581.4|18551.4|0
1685081700000|2023-05-26 06:15:00|18590.4|18560.4|18592.2|18562.2|18595.1|18565.1|18586.2|18556.2|0
1685082000000|2023-05-26 06:20:00|18591.6|18561.6|18601.3|18571.3|18601.9|18571.9|18591.6|18561.6|0
1685082300000|2023-05-26 06:25:00|18601.6|18571.6|18603.4|18573.4|18607.8|18577.8|18601.3|18571.3|0
1685082600000|2023-05-26 06:30:00|18602.7|18572.7|18600.1|18570.1|18604|18574|18596.4|18566.4|0
1685082900000|2023-05-26 06:35:00|18599.5|18569.5|18601.1|18571.1|18602.1|18572.1|18597.8|18567.8|0
1685083200000|2023-05-26 06:40:00|18601.5|18571.5|18602.1|18572.1|18607.3|18577.3|18600.8|18570.8|0
1685083500000|2023-05-26 06:45:00|18601.8|18571.8|18600.3|18570.3|18605.3|18575.3|18599.6|18569.6|0
1685083800000|2023-05-26 06:50:00|18599.6|18569.6|18600.9|18570.9|18606.3|18576.3|18599.6|18569.6|0
1685084100000|2023-05-26 06:55:00|18600.5|18570.5|18601.8|18571.8|18601.8|18571.8|18597.7|18567.7|0
1685084400000|2023-05-26 07:00:00|18601.5|18571.5|18602.9|18572.9|18609.7|18579.7|18596.6|18566.6|0
1685084700000|2023-05-26 07:05:00|18602.6|18572.6|18599.2|18569.2|18605.2|18575.2|18597.6|18567.6|0
1685085000000|2023-05-26 07:10:00|18598.9|18568.9|18612.5|18582.5|18615.3|18585.3|18598.9|18568.9|0
1685085300000|2023-05-26 07:15:00|18613.1|18583.1|18606.6|18576.6|18617.3|18587.3|18604.2|18574.2|0
1685085600000|2023-05-26 07:20:00|18606.9|18576.9|18596.2|18566.2|18608.9|18578.9|18594.5|18564.5|0
1685085900000|2023-05-26 07:25:00|18595.8|18565.8|18595.8|18565.8|18596.2|18566.2|18590.9|18560.9|0
1685086200000|2023-05-26 07:30:00|18596.2|18566.2|18587|18557|18596.8|18566.8|18586.8|18556.8|0
1685086500000|2023-05-26 07:35:00|18587.3|18557.3|18572.8|18542.8|18589.3|18559.3|18572.8|18542.8|0
1685086800000|2023-05-26 07:40:00|18573.4|18543.4|18564|18534|18580.9|18550.9|18563.4|18533.4|0
1685087100000|2023-05-26 07:45:00|18563.7|18533.7|18573.4|18543.4|18577.3|18547.3|18559.8|18529.8|0
1685087400000|2023-05-26 07:50:00|18574.7|18544.7|18580.5|18550.5|18581.3|18551.3|18568.7|18538.7|0
1685087700000|2023-05-26 07:55:00|18580.2|18550.2|18573.2|18543.2|18580.9|18550.9|18570.3|18540.3|0
1685088000000|2023-05-26 08:00:00|18573.9|18543.9|18585.5|18555.5|18587.1|18557.1|18572.3|18542.3|0
1685088300000|2023-05-26 08:05:00|18586.2|18556.2|18584|18554|18586.2|18556.2|18578.8|18548.8|0
1685088600000|2023-05-26 08:10:00|18584.1|18554.1|18588.4|18558.4|18589.4|18559.4|18582.6|18552.6|0
1685088900000|2023-05-26 08:15:00|18587.8|18557.8|18587.8|18557.8|18593.3|18563.3|18587.1|18557.1|0
1685089200000|2023-05-26 08:20:00|18586.5|18556.5|18586|18556|18590|18560|18585.5|18555.5|0
1685089500000|2023-05-26 08:25:00|18586.7|18556.7|18589.7|18559.7|18589.7|18559.7|18582.4|18552.4|0
1685089800000|2023-05-26 08:30:00|18589.3|18559.3|18582.3|18552.3|18591.3|18561.3|18581.6|18551.6|0
1685090100000|2023-05-26 08:35:00|18581.9|18551.9|18578.2|18548.2|18582.3|18552.3|18574.8|18544.8|0
1685090400000|2023-05-26 08:40:00|18578.9|18548.9|18586.4|18556.4|18587.1|18557.1|18578.6|18548.6|0
1685090700000|2023-05-26 08:45:00|18587.1|18557.1|18589|18559|18591.3|18561.3|18587.1|18557.1|0
1685091000000|2023-05-26 08:50:00|18588.7|18558.7|18588.7|18558.7|18589.6|18559.6|18584.8|18554.8|0
1685091300000|2023-05-26 08:55:00|18587.4|18557.4|18585.7|18555.7|18591.6|18561.6|18584.4|18554.4|0
1685091600000|2023-05-26 09:00:00|18586.4|18556.4|18586.4|18556.4|18588.7|18558.7|18585.1|18555.1|0
1685091900000|2023-05-26 09:05:00|18586.1|18556.1|18578.9|18548.9|18586.4|18556.4|18576.3|18546.3|0
1685092200000|2023-05-26 09:10:00|18579.2|18549.2|18569.5|18539.5|18579.9|18549.9|18569.5|18539.5|0
1685092500000|2023-05-26 09:15:00|18569.4|18539.4|18575.7|18545.7|18578.2|18548.2|18568.4|18538.4|0
1685092800000|2023-05-26 09:20:00|18575|18545|18578.2|18548.2|18578.8|18548.8|18573.1|18543.1|0
1685093100000|2023-05-26 09:25:00|18578.5|18548.5|18577.1|18547.1|18581.6|18551.6|18576.4|18546.4|0
1685093400000|2023-05-26 09:30:00|18577.4|18547.4|18577.4|18547.4|18578.1|18548.1|18571.9|18541.9|0
1685093700000|2023-05-26 09:35:00|18577.8|18547.8|18579.7|18549.7|18581.3|18551.3|18574.5|18544.5|0
1685094000000|2023-05-26 09:40:00|18580|18550|18580.4|18550.4|18583.3|18553.3|18578.8|18548.8|0
1685094300000|2023-05-26 09:45:00|18580|18550|18575.2|18545.2|18580.4|18550.4|18574.2|18544.2|0
1685094600000|2023-05-26 09:50:00|18575.8|18545.8|18571.8|18541.8|18575.8|18545.8|18567.9|18537.9|0
1685094900000|2023-05-26 09:55:00|18572.2|18542.2|18576|18546|18577.6|18547.6|18571.8|18541.8|0
1685095200000|2023-05-26 10:00:00|18575.4|18545.4|18574.4|18544.4|18576.7|18546.7|18570.5|18540.5|0
1685095500000|2023-05-26 10:05:00|18574.7|18544.7|18572.1|18542.1|18576|18546|18571.4|18541.4|0
1685095800000|2023-05-26 10:10:00|18571.4|18541.4|18572|18542|18579.2|18549.2|18569.8|18539.8|0
1685096100000|2023-05-26 10:15:00|18572.7|18542.7|18579.9|18549.9|18580.5|18550.5|18571.1|18541.1|0
1685096400000|2023-05-26 10:20:00|18580|18550|18581.9|18551.9|18583.8|18553.8|18579.5|18549.5|0
1685096700000|2023-05-26 10:25:00|18582.2|18552.2|18589.7|18559.7|18591|18561|18582.2|18552.2|0
1685097000000|2023-05-26 10:30:00|18589.3|18559.3|18598.3|18568.3|18598.9|18568.9|18587.1|18557.1|0
1685097300000|2023-05-26 10:35:00|18597.9|18567.9|18618.2|18588.2|18618.2|18588.2|18596.3|18566.3|0
1685097600000|2023-05-26 10:40:00|18617.6|18587.6|18619|18589|18621.7|18591.7|18614.3|18584.3|0
1685097900000|2023-05-26 10:45:00|18618.4|18588.4|18616.9|18586.9|18623.5|18593.5|18611|18581|0
1685098200000|2023-05-26 10:50:00|18617.2|18587.2|18619.4|18589.4|18619.4|18589.4|18616.6|18586.6|0
1685098500000|2023-05-26 10:55:00|18619.8|18589.8|18616.2|18586.2|18622.4|18592.4|18611.9|18581.9|0
1685098800000|2023-05-26 11:00:00|18615.5|18585.5|18616.4|18586.4|18620.4|18590.4|18613.5|18583.5|0
1685099100000|2023-05-26 11:05:00|18617|18587|18610.9|18580.9|18620|18590|18610.5|18580.5|0
1685099400000|2023-05-26 11:10:00|18610.5|18580.5|18593.4|18563.4|18613.8|18583.8|18592.8|18562.8|0
1685099700000|2023-05-26 11:15:00|18593.1|18563.1|18596.9|18566.9|18600.5|18570.5|18592.8|18562.8|0
1685100000000|2023-05-26 11:20:00|18597.6|18567.6|18601.9|18571.9|18603.5|18573.5|18596.2|18566.2|0
1685100300000|2023-05-26 11:25:00|18602.5|18572.5|18608|18578|18608.7|18578.7|18601.6|18571.6|0
1685100600000|2023-05-26 11:30:00|18608.3|18578.3|18609.2|18579.2|18610.5|18580.5|18606.2|18576.2|0
1685100900000|2023-05-26 11:35:00|18609.5|18579.5|18605.5|18575.5|18609.5|18579.5|18604.9|18574.9|0
1685101200000|2023-05-26 11:40:00|18606.2|18576.2|18607.4|18577.4|18610.8|18580.8|18605.5|18575.5|0
1685101500000|2023-05-26 11:45:00|18606.1|18576.1|18612|18582|18612.7|18582.7|18604.5|18574.5|0
1685101800000|2023-05-26 11:50:00|18612.7|18582.7|18610.6|18580.6|18616.6|18586.6|18610.6|18580.6|0
1685102100000|2023-05-26 11:55:00|18610.2|18580.2|18609.2|18579.2|18612.8|18582.8|18608.6|18578.6|0
1685102400000|2023-05-26 12:00:00|18609.9|18579.9|18611.5|18581.5|18615.1|18585.1|18609.2|18579.2|0
1685102700000|2023-05-26 12:05:00|18610.8|18580.8|18602.8|18572.8|18611.5|18581.5|18602.8|18572.8|0
1685103000000|2023-05-26 12:10:00|18603.5|18573.5|18606.7|18576.7|18610|18580|18603.5|18573.5|0
1685103300000|2023-05-26 12:15:00|18606.4|18576.4|18609.9|18579.9|18610.2|18580.2|18605.1|18575.1|0
1685103600000|2023-05-26 12:20:00|18609.5|18579.5|18608.8|18578.8|18612.3|18582.3|18608.2|18578.2|0
1685103900000|2023-05-26 12:25:00|18608.4|18578.4|18608.9|18578.9|18610.6|18580.6|18606.8|18576.8|0
1685104200000|2023-05-26 12:30:00|18609.3|18579.3|18596.4|18566.4|18617.3|18587.3|18592.7|18562.7|0
1685104500000|2023-05-26 12:35:00|18597|18567|18579.1|18549.1|18598.7|18568.7|18575.7|18545.7|0
1685104800000|2023-05-26 12:40:00|18579.7|18549.7|18590.2|18560.2|18594.8|18564.8|18579.1|18549.1|0
1685105100000|2023-05-26 12:45:00|18590.5|18560.5|18602.6|18572.6|18606|18576|18584.6|18554.6|0
1685105400000|2023-05-26 12:50:00|18601.9|18571.9|18601.9|18571.9|18608.7|18578.7|18595.7|18565.7|0
1685105700000|2023-05-26 12:55:00|18602.6|18572.6|18608.3|18578.3|18608.3|18578.3|18596.4|18566.4|0
1685106000000|2023-05-26 13:00:00|18608|18578|18609.4|18579.4|18614.3|18584.3|18606.7|18576.7|0
1685106300000|2023-05-26 13:05:00|18608.7|18578.7|18608.7|18578.7|18612.6|18582.6|18606.1|18576.1|0
1685106600000|2023-05-26 13:10:00|18609|18579|18613.8|18583.8|18620.5|18590.5|18607.4|18577.4|0
1685106900000|2023-05-26 13:15:00|18614.4|18584.4|18612.7|18582.7|18615.1|18585.1|18608.2|18578.2|0
1685107200000|2023-05-26 13:20:00|18612.3|18582.3|18605.1|18575.1|18616.8|18586.8|18603.5|18573.5|0
1685107500000|2023-05-26 13:25:00|18603.8|18573.8|18603.1|18573.1|18608.1|18578.1|18602.2|18572.2|0
1685107800000|2023-05-26 13:30:00|18603.8|18573.8|18556.8|18526.8|18622.6|18592.6|18556.8|18526.8|0
1685108100000|2023-05-26 13:35:00|18557|18527|18627.9|18597.9|18633|18603|18546.9|18516.9|0
1685108400000|2023-05-26 13:40:00|18627.7|18597.7|18650.8|18620.8|18665.4|18635.4|18627.7|18597.7|0
1685108700000|2023-05-26 13:45:00|18651.1|18621.1|18630.1|18600.1|18670.1|18640.1|18629.6|18599.6|0
1685109000000|2023-05-26 13:50:00|18630.3|18600.3|18636.6|18606.6|18636.6|18606.6|18620.7|18590.7|0
1685109300000|2023-05-26 13:55:00|18636.7|18606.7|18628.5|18598.5|18641.8|18611.8|18620.6|18590.6|0
1685109600000|2023-05-26 14:00:00|18628.4|18598.4|18663.6|18633.6|18669.7|18639.7|18628|18598|0
1685109900000|2023-05-26 14:05:00|18663.7|18633.7|18671.3|18641.3|18675.8|18645.8|18649.4|18619.4|0
1685110200000|2023-05-26 14:10:00|18671.2|18641.2|18666.4|18636.4|18678.9|18648.9|18661.8|18631.8|0
1685110500000|2023-05-26 14:15:00|18667|18637|18680.4|18650.4|18685.1|18655.1|18666.4|18636.4|0
1685110800000|2023-05-26 14:20:00|18682.9|18652.9|18716.3|18686.3|18716.3|18686.3|18680.6|18650.6|0
1685111100000|2023-05-26 14:25:00|18716.5|18686.5|18717|18687|18720.2|18690.2|18705.1|18675.1|0
1685111400000|2023-05-26 14:30:00|18717.1|18687.1|18689.6|18659.6|18732.3|18702.3|18689.4|18659.4|0
1685111700000|2023-05-26 14:35:00|18689.8|18659.8|18709.2|18679.2|18712.9|18682.9|18688.1|18658.1|0
1685112000000|2023-05-26 14:40:00|18709.4|18679.4|18712.9|18682.9|18723.8|18693.8|18702.5|18672.5|0
1685112300000|2023-05-26 14:45:00|18713|18683|18707.4|18677.4|18736.7|18706.7|18707.4|18677.4|0
1685112600000|2023-05-26 14:50:00|18709.9|18679.9|18709.3|18679.3|18715.8|18685.8|18702.7|18672.7|0
1685112900000|2023-05-26 14:55:00|18709.1|18679.1|18706.3|18676.3|18718.5|18688.5|18706.3|18676.3|0
1685113200000|2023-05-26 15:00:00|18706.1|18676.1|18684|18654|18710.3|18680.3|18681.1|18651.1|0
1685113500000|2023-05-26 15:05:00|18684.1|18654.1|18679.3|18649.3|18684.8|18654.8|18669|18639|0
1685113800000|2023-05-26 15:10:00|18679.1|18649.1|18657.1|18627.1|18684.5|18654.5|18649.8|18619.8|0
1685114100000|2023-05-26 15:15:00|18657.3|18627.3|18626.9|18596.9|18657.3|18627.3|18625.9|18595.9|0
1685114400000|2023-05-26 15:20:00|18627.1|18597.1|18629.7|18599.7|18636.3|18606.3|18623.1|18593.1|0
1685114700000|2023-05-26 15:25:00|18629.8|18599.8|18645.3|18615.3|18650.3|18620.3|18629.7|18599.7|0
1685115000000|2023-05-26 15:30:00|18645.5|18615.5|18653|18623|18653.3|18623.3|18640.7|18610.7|0
1685115300000|2023-05-26 15:35:00|18653.2|18623.2|18660.1|18630.1|18664.9|18634.9|18653|18623|0
1685115600000|2023-05-26 15:40:00|18660.2|18630.2|18653.8|18623.8|18660.2|18630.2|18648.1|18618.1|0
1685115900000|2023-05-26 15:45:00|18653.9|18623.9|18653.7|18623.7|18657.4|18627.4|18645.4|18615.4|0
1685116200000|2023-05-26 15:50:00|18653.9|18623.9|18655.4|18625.4|18655.8|18625.8|18649.9|18619.9|0
1685116500000|2023-05-26 15:55:00|18655.2|18625.2|18657.2|18627.2|18666.5|18636.5|18655|18625|0
1685116800000|2023-05-26 16:00:00|18657|18627|18661.7|18631.7|18665.8|18635.8|18656.6|18626.6|0
1685117100000|2023-05-26 16:05:00|18661.8|18631.8|18656.7|18626.7|18662.5|18632.5|18653.6|18623.6|0
1685117400000|2023-05-26 16:10:00|18656.9|18626.9|18658.9|18628.9|18662.2|18632.2|18654|18624|0
1685117700000|2023-05-26 16:15:00|18659.1|18629.1|18651.8|18621.8|18660.2|18630.2|18650.2|18620.2|0
1685118000000|2023-05-26 16:20:00|18652|18622|18665.3|18635.3|18665.7|18635.7|18649.4|18619.4|0
1685118300000|2023-05-26 16:25:00|18665.4|18635.4|18669.6|18639.6|18669.7|18639.7|18662.5|18632.5|0
1685118600000|2023-05-26 16:30:00|18669.4|18639.4|18673.5|18643.5|18674.5|18644.5|18668.5|18638.5|0
1685118900000|2023-05-26 16:35:00|18673.6|18643.6|18670.6|18640.6|18677.7|18647.7|18670.6|18640.6|0
1685119200000|2023-05-26 16:40:00|18670.8|18640.8|18666.6|18636.6|18671.3|18641.3|18665.8|18635.8|0
1685119500000|2023-05-26 16:45:00|18666.8|18636.8|18666.2|18636.2|18677.5|18647.5|18664.9|18634.9|0
1685119800000|2023-05-26 16:50:00|18666.3|18636.3|18671.7|18641.7|18675.8|18645.8|18666.3|18636.3|0
1685120100000|2023-05-26 16:55:00|18671.9|18641.9|18675|18645|18675|18645|18671.1|18641.1|0
1685120400000|2023-05-26 17:00:00|18675.2|18645.2|18678.1|18648.1|18679|18649|18675|18645|0
1685120700000|2023-05-26 17:05:00|18678.3|18648.3|18681|18651|18687.7|18657.7|18678.1|18648.1|0
1685121000000|2023-05-26 17:10:00|18680.8|18650.8|18680.9|18650.9|18681.8|18651.8|18678.5|18648.5|0
1685121300000|2023-05-26 17:15:00|18680.7|18650.7|18667.9|18637.9|18681.2|18651.2|18666.3|18636.3|0
1685121600000|2023-05-26 17:20:00|18667.8|18637.8|18670.8|18640.8|18672|18642|18667.8|18637.8|0
1685121900000|2023-05-26 17:25:00|18670.4|18640.4|18670.6|18640.6|18670.9|18640.9|18669.3|18639.3|0
1685122200000|2023-05-26 17:30:00|18670.4|18640.4|18679.8|18649.8|18679.8|18649.8|18669.8|18639.8|0
1685122500000|2023-05-26 17:35:00|18679.6|18649.6|18676.2|18646.2|18679.6|18649.6|18674.7|18644.7|0
1685122800000|2023-05-26 17:40:00|18676.4|18646.4|18660.2|18630.2|18676.4|18646.4|18659.5|18629.5|0
1685123100000|2023-05-26 17:45:00|18660|18630|18664.7|18634.7|18666.1|18636.1|18659.6|18629.6|0
1685123400000|2023-05-26 17:50:00|18664.8|18634.8|18661.5|18631.5|18665.7|18635.7|18661.1|18631.1|0
1685123700000|2023-05-26 17:55:00|18661.7|18631.7|18663.1|18633.1|18668.8|18638.8|18661.5|18631.5|0
1685124000000|2023-05-26 18:00:00|18663.3|18633.3|18661.6|18631.6|18666.6|18636.6|18661|18631|0
1685124300000|2023-05-26 18:05:00|18661.8|18631.8|18659.2|18629.2|18661.9|18631.9|18653.4|18623.4|0
1685124600000|2023-05-26 18:10:00|18659.4|18629.4|18667.9|18637.9|18668.5|18638.5|18659.4|18629.4|0
1685124900000|2023-05-26 18:15:00|18668.1|18638.1|18674.3|18644.3|18675.1|18645.1|18668|18638|0
1685125200000|2023-05-26 18:20:00|18674|18644|18668|18638|18674.1|18644.1|18664.3|18634.3|0
1685125500000|2023-05-26 18:25:00|18668.2|18638.2|18671.5|18641.5|18672.4|18642.4|18665|18635|0
1685125800000|2023-05-26 18:30:00|18671.6|18641.6|18680.2|18650.2|18680.3|18650.3|18671.3|18641.3|0
1685126100000|2023-05-26 18:35:00|18680.4|18650.4|18681.7|18651.7|18684.8|18654.8|18679.8|18649.8|0
1685126400000|2023-05-26 18:40:00|18681.9|18651.9|18679.5|18649.5|18685|18655|18678.3|18648.3|0
1685126700000|2023-05-26 18:45:00|18679.6|18649.6|18686.9|18656.9|18686.9|18656.9|18679.3|18649.3|0
1685127000000|2023-05-26 18:50:00|18687.1|18657.1|18688|18658|18693.3|18663.3|18686.5|18656.5|0
1685127300000|2023-05-26 18:55:00|18687.9|18657.9|18677.8|18647.8|18688.4|18658.4|18677.2|18647.2|0
1685127600000|2023-05-26 19:00:00|18677.9|18647.9|18688.4|18658.4|18689.6|18659.6|18677.9|18647.9|0
1685127900000|2023-05-26 19:05:00|18688.3|18658.3|18683.8|18653.8|18688.4|18658.4|18682.4|18652.4|0
1685128200000|2023-05-26 19:10:00|18681.2|18651.2|18678.5|18648.5|18682.4|18652.4|18676.8|18646.8|0
1685128500000|2023-05-26 19:15:00|18678.3|18648.3|18677.8|18647.8|18681.4|18651.4|18677.6|18647.6|0
1685128800000|2023-05-26 19:20:00|18677.6|18647.6|18673.7|18643.7|18677.9|18647.9|18673.4|18643.4|0
1685129100000|2023-05-26 19:25:00|18673.6|18643.6|18670.1|18640.1|18676.9|18646.9|18669.8|18639.8|0
1685129400000|2023-05-26 19:30:00|18669.9|18639.9|18665.5|18635.5|18670.3|18640.3|18664.6|18634.6|0
1685129700000|2023-05-26 19:35:00|18665.4|18635.4|18661.2|18631.2|18668.2|18638.2|18655.2|18625.2|0
1685130000000|2023-05-26 19:40:00|18661.1|18631.1|18666.2|18636.2|18669|18639|18658|18628|0
1685130300000|2023-05-26 19:45:00|18666.1|18636.1|18663.4|18633.4|18667|18637|18659.7|18629.7|0
1685130600000|2023-05-26 19:50:00|18660.9|18630.9|18652.1|18622.1|18660.9|18630.9|18643.7|18613.7|0
1685130900000|2023-05-26 19:55:00|18652.2|18622.2|18647.2|18617.2|18662.2|18632.2|18645.9|18615.9|0
1685131200000|2023-05-26 20:00:00|18647.3|18617.3|18655.9|18625.9|18659.8|18629.8|18646.6|18616.6|0
1685131500000|2023-05-26 20:05:00|18656.5|18626.5|18657.4|18627.4|18659.6|18629.6|18653.7|18623.7|0
1685131800000|2023-05-26 20:10:00|18656.7|18626.7|18669.5|18639.5|18672.4|18642.4|18656.6|18626.6|0
1685132100000|2023-05-26 20:15:00|18670.2|18640.2|18667.6|18637.6|18671.2|18641.2|18666.9|18636.9|0
1685132400000|2023-05-26 20:20:00|18668.3|18638.3|18666.2|18636.2|18668.3|18638.3|18666.2|18636.2|0
1685132700000|2023-05-26 20:25:00|18666.9|18636.9|18670.6|18640.6|18670.6|18640.6|18666.2|18636.2|0
1685133000000|2023-05-26 20:30:00|18671.3|18641.3|18671.2|18641.2|18672.1|18642.1|18670.5|18640.5|0
1685133300000|2023-05-26 20:35:00|18671.1|18641.1|18666.6|18636.6|18672.6|18642.6|18666.6|18636.6|0
1685133600000|2023-05-26 20:40:00|18666|18636|18670.3|18640.3|18670.3|18640.3|18665.9|18635.9|0
1685133900000|2023-05-26 20:45:00|18669.6|18639.6|18668.8|18638.8|18670.3|18640.3|18668.8|18638.8|0
1685134200000|2023-05-26 20:50:00|18669.5|18639.5|18670.1|18640.1|18670.9|18640.9|18668.8|18638.8|0
1685134500000|2023-05-26 20:55:00|18669.5|18639.5|18669.1|18639.1|18669.8|18639.8|18668.3|18638.3|0
1685311200000|2023-05-28 22:00:00|18731.6|18701.6|18753.5|18723.5|18760.9|18730.9|18731.2|18701.2|0
1685311500000|2023-05-28 22:05:00|18757.3|18727.3|18765.5|18735.5|18765.5|18735.5|18748.6|18718.6|0
1685311800000|2023-05-28 22:10:00|18765.8|18735.8|18769.5|18739.5|18783|18753|18759.1|18729.1|0
1685312100000|2023-05-28 22:15:00|18768.8|18738.8|18779.2|18749.2|18782.9|18752.9|18768.3|18738.3|0
1685312400000|2023-05-28 22:20:00|18778.5|18748.5|18782.3|18752.3|18787.7|18757.7|18778.4|18748.4|0
1685312700000|2023-05-28 22:25:00|18783|18753|18780.6|18750.6|18783|18753|18777.2|18747.2|0
1685313000000|2023-05-28 22:30:00|18780.9|18750.9|18775.2|18745.2|18783.5|18753.5|18773.4|18743.4|0
1685313300000|2023-05-28 22:35:00|18774.8|18744.8|18772|18742|18775.5|18745.5|18770.9|18740.9|0
1685313600000|2023-05-28 22:40:00|18772.3|18742.3|18767|18737|18772.7|18742.7|18764.4|18734.4|0
1685313900000|2023-05-28 22:45:00|18767.2|18737.2|18763.4|18733.4|18767.2|18737.2|18762.1|18732.1|0
1685314200000|2023-05-28 22:50:00|18763.7|18733.7|18764.6|18734.6|18767.8|18737.8|18763.1|18733.1|0
1685314500000|2023-05-28 22:55:00|18765.2|18735.2|18771|18741|18771.7|18741.7|18763.8|18733.8|0
1685314800000|2023-05-28 23:00:00|18771.7|18741.7|18770.3|18740.3|18771.7|18741.7|18768.8|18738.8|0
1685315100000|2023-05-28 23:05:00|18770.6|18740.6|18769.3|18739.3|18772.2|18742.2|18768.9|18738.9|0
1685315400000|2023-05-28 23:10:00|18769.9|18739.9|18772.1|18742.1|18774.4|18744.4|18769.3|18739.3|0
1685315700000|2023-05-28 23:15:00|18771.8|18741.8|18773.3|18743.3|18773.7|18743.7|18768.5|18738.5|0
1685316000000|2023-05-28 23:20:00|18774|18744|18779.7|18749.7|18780.5|18750.5|18772.8|18742.8|0
1685316300000|2023-05-28 23:25:00|18779.4|18749.4|18777.7|18747.7|18779.7|18749.7|18776.6|18746.6|0
1685316600000|2023-05-28 23:30:00|18777.4|18747.4|18780.9|18750.9|18781.1|18751.1|18777|18747|0
1685316900000|2023-05-28 23:35:00|18781.2|18751.2|18780.6|18750.6|18783.4|18753.4|18780.4|18750.4|0
1685317200000|2023-05-28 23:40:00|18781.3|18751.3|18782.7|18752.7|18782.7|18752.7|18775|18745|0
1685317500000|2023-05-28 23:45:00|18782|18752|18773.7|18743.7|18783.2|18753.2|18772.3|18742.3|0
1685317800000|2023-05-28 23:50:00|18773.4|18743.4|18776.5|18746.5|18777.8|18747.8|18773.3|18743.3|0
1685318100000|2023-05-28 23:55:00|18777.1|18747.1|18774.3|18744.3|18779.4|18749.4|18774.3|18744.3|0
1685318400000|2023-05-29 00:00:00|18774|18744|18766|18736|18774.3|18744.3|18758.2|18728.2|0
1685318700000|2023-05-29 00:05:00|18766.3|18736.3|18786.9|18756.9|18788.4|18758.4|18764.6|18734.6|0
1685319000000|2023-05-29 00:10:00|18787.6|18757.6|18791.1|18761.1|18791.3|18761.3|18786.9|18756.9|0
1685319300000|2023-05-29 00:15:00|18791.4|18761.4|18808.9|18778.9|18810.1|18780.1|18788.8|18758.8|0
1685319600000|2023-05-29 00:20:00|18808.3|18778.3|18795.5|18765.5|18808.3|18778.3|18795.5|18765.5|0
1685319900000|2023-05-29 00:25:00|18794.2|18764.2|18784.7|18754.7|18795.5|18765.5|18784|18754|0
1685320200000|2023-05-29 00:30:00|18784|18754|18774.6|18744.6|18784|18754|18774.6|18744.6|0
1685320500000|2023-05-29 00:35:00|18774.9|18744.9|18770.7|18740.7|18778.4|18748.4|18770.7|18740.7|0
1685320800000|2023-05-29 00:40:00|18771|18741|18773.3|18743.3|18774.3|18744.3|18770.7|18740.7|0
1685321100000|2023-05-29 00:45:00|18772.7|18742.7|18762|18732|18773.6|18743.6|18762|18732|0
1685321400000|2023-05-29 00:50:00|18762.3|18732.3|18750.7|18720.7|18763.3|18733.3|18750.7|18720.7|0
1685321700000|2023-05-29 00:55:00|18750|18720|18752|18722|18752.7|18722.7|18749.1|18719.1|0
1685322000000|2023-05-29 01:00:00|18751.4|18721.4|18745.7|18715.7|18752.7|18722.7|18743.4|18713.4|0
1685322300000|2023-05-29 01:05:00|18746|18716|18752.8|18722.8|18752.8|18722.8|18742.8|18712.8|0
1685322600000|2023-05-29 01:10:00|18753.1|18723.1|18754.7|18724.7|18755.7|18725.7|18753.1|18723.1|0
1685322900000|2023-05-29 01:15:00|18758|18728|18817.2|18812.2|18836.2|18831.2|18738.7|18728|3629
1685323200000|2023-05-29 01:20:00|18817.7|18812.7|18808.7|18803.7|18843.7|18838.7|18802.7|18797.7|2834
1685323500000|2023-05-29 01:25:00|18809.2|18804.2|18819.7|18814.7|18853.2|18848.2|18805.2|18800.2|2750
1685323800000|2023-05-29 01:30:00|18818.2|18813.2|18772.7|18767.7|18861.7|18856.7|18757.7|18752.7|6582
1685324100000|2023-05-29 01:35:00|18774.7|18769.7|18750.7|18745.7|18802.7|18797.7|18741.7|18736.7|3683
1685324400000|2023-05-29 01:40:00|18753.7|18748.7|18697.2|18692.2|18754.2|18749.2|18678.7|18673.7|4560
1685324700000|2023-05-29 01:45:00|18699.2|18694.2|18696.7|18691.7|18728.7|18723.7|18681.2|18676.2|3475
1685325000000|2023-05-29 01:50:00|18697.2|18692.2|18675.7|18670.7|18721.7|18716.7|18675.2|18670.2|3533
1685325300000|2023-05-29 01:55:00|18675.2|18670.2|18714.7|18709.7|18726.2|18721.2|18671.7|18666.7|5095
1685325600000|2023-05-29 02:00:00|18714.2|18709.2|18787.7|18782.7|18791.7|18786.7|18706.7|18701.7|2312
1685325900000|2023-05-29 02:05:00|18785.7|18780.7|18782.5|18777.5|18790.2|18785.2|18760.2|18755.2|1353
1685326200000|2023-05-29 02:10:00|18782|18777|18749|18744|18783|18778|18748.5|18743.5|1315
1685326500000|2023-05-29 02:15:00|18749.5|18744.5|18772|18767|18775.5|18770.5|18723|18718|1273
1685326800000|2023-05-29 02:20:00|18770.5|18765.5|18751.5|18746.5|18781|18776|18745.5|18740.5|1946
1685327100000|2023-05-29 02:25:00|18750.5|18745.5|18747|18742|18755.5|18750.5|18734|18729|1294
1685327400000|2023-05-29 02:30:00|18747.5|18742.5|18736|18731|18772|18767|18724|18719|1311
1685327700000|2023-05-29 02:35:00|18735.5|18730.5|18723.5|18718.5|18758.5|18753.5|18713.5|18708.5|1416
1685328000000|2023-05-29 02:40:00|18723|18718|18706.8|18701.8|18724|18719|18692.8|18687.8|980
1685328300000|2023-05-29 02:45:00|18707.3|18702.3|18649.8|18644.8|18711.3|18706.3|18649.3|18644.3|1061
1685328600000|2023-05-29 02:50:00|18649.3|18644.3|18658.8|18653.8|18675.3|18670.3|18638.8|18633.8|1279
1685328900000|2023-05-29 02:55:00|18659.3|18654.3|18673.3|18668.3|18680.3|18675.3|18648.3|18643.3|1029
1685329200000|2023-05-29 03:00:00|18672.8|18667.8|18695.8|18690.8|18696.3|18691.3|18660.8|18655.8|809
1685329500000|2023-05-29 03:05:00|18694.3|18689.3|18713.3|18708.3|18726.8|18721.8|18685.3|18680.3|1241
1685329800000|2023-05-29 03:10:00|18711.8|18706.8|18727.8|18722.8|18731.8|18726.8|18704.8|18699.8|544
1685330100000|2023-05-29 03:15:00|18727.3|18722.3|18722.3|18717.3|18733.8|18728.8|18712.8|18707.8|687
1685330400000|2023-05-29 03:20:00|18721.8|18716.8|18678.8|18673.8|18725.3|18720.3|18673.3|18668.3|973
1685330700000|2023-05-29 03:25:00|18678.3|18673.3|18680.3|18675.3|18690.3|18685.3|18663.3|18658.3|863
1685331000000|2023-05-29 03:30:00|18679.8|18674.8|18668.3|18663.3|18685.8|18680.8|18662.3|18657.3|1253
1685331300000|2023-05-29 03:35:00|18667.8|18662.8|18657.8|18652.8|18672.3|18667.3|18657.3|18652.3|682
1685331600000|2023-05-29 03:40:00|18657.3|18652.3|18679.3|18674.3|18679.8|18674.8|18655.8|18650.8|702
1685331900000|2023-05-29 03:45:00|18680.3|18675.3|18687.8|18682.8|18694.3|18689.3|18675.8|18670.8|509
1685332200000|2023-05-29 03:50:00|18687.3|18682.3|18691.8|18686.8|18696.3|18691.3|18685.8|18680.8|452
1685332500000|2023-05-29 03:55:00|18691.3|18686.3|18698.8|18693.8|18700.3|18695.3|18684.8|18679.8|492
1685332800000|2023-05-29 04:00:00|18710.3|18680.3|18711.4|18681.4|18712.9|18682.9|18708.5|18678.5|0
1685333100000|2023-05-29 04:05:00|18711.1|18681.1|18711.2|18681.2|18712.2|18682.2|18710.3|18680.3|0
1685333400000|2023-05-29 04:10:00|18710.9|18680.9|18710.9|18680.9|18711.5|18681.5|18710.3|18680.3|0
1685333700000|2023-05-29 04:15:00|18711.6|18681.6|18710.4|18680.4|18711.9|18681.9|18710.4|18680.4|0
1685334000000|2023-05-29 04:20:00|18710.1|18680.1|18710.9|18680.9|18711.6|18681.6|18709.8|18679.8|0
1685334300000|2023-05-29 04:25:00|18710.7|18680.7|18708.7|18678.7|18712.3|18682.3|18708.1|18678.1|0
1685334600000|2023-05-29 04:30:00|18709.4|18679.4|18712.3|18682.3|18712.3|18682.3|18708.7|18678.7|0
1685334900000|2023-05-29 04:35:00|18711.6|18681.6|18717.2|18687.2|18717.2|18687.2|18711.6|18681.6|0
1685335200000|2023-05-29 04:40:00|18717.5|18687.5|18717.2|18687.2|18717.5|18687.5|18715.9|18685.9|0
1685335500000|2023-05-29 04:45:00|18717.9|18687.9|18717.4|18687.4|18718|18688|18716.1|18686.1|0
1685335800000|2023-05-29 04:50:00|18717.1|18687.1|18719|18689|18719|18689|18716.7|18686.7|0
1685336100000|2023-05-29 04:55:00|18718.3|18688.3|18720.3|18690.3|18720.3|18690.3|18718|18688|3
1685336400000|2023-05-29 05:00:00|18703.8|18698.8|18662.3|18657.3|18703.8|18698.8|18659.8|18654.8|1902
1685336700000|2023-05-29 05:05:00|18663.3|18658.3|18687.8|18682.8|18687.8|18682.8|18660.3|18655.3|920
1685337000000|2023-05-29 05:10:00|18689.8|18684.8|18714.8|18709.8|18729.8|18724.8|18685.3|18680.3|1180
1685337300000|2023-05-29 05:15:00|18714.3|18709.3|18660.8|18655.8|18715.8|18710.8|18660.8|18655.8|832
1685337600000|2023-05-29 05:20:00|18659.8|18654.8|18649.3|18644.3|18659.8|18654.8|18621.8|18616.8|1939
1685337900000|2023-05-29 05:25:00|18652.3|18647.3|18630.3|18625.3|18660.8|18655.8|18628.3|18623.3|588
1685338200000|2023-05-29 05:30:00|18629.8|18624.8|18593.8|18588.8|18646.8|18641.8|18588.3|18583.3|1411
1685338500000|2023-05-29 05:35:00|18594.3|18589.3|18583.8|18578.8|18595.3|18590.3|18561.8|18556.8|1412
1685338800000|2023-05-29 05:40:00|18583.3|18578.3|18594.3|18589.3|18599.3|18594.3|18568.3|18563.3|945
1685339100000|2023-05-29 05:45:00|18593.8|18588.8|18597.3|18592.3|18608.3|18603.3|18580.8|18575.8|1291
1685339400000|2023-05-29 05:50:00|18596.3|18591.3|18635.3|18630.3|18635.8|18630.8|18593.3|18588.3|884
1685339700000|2023-05-29 05:55:00|18635.8|18630.8|18630.8|18625.8|18645.3|18640.3|18610.3|18605.3|875
1685340000000|2023-05-29 06:00:00|18630.3|18625.3|18617.3|18612.3|18653.8|18648.8|18617.3|18612.3|741
1685340300000|2023-05-29 06:05:00|18616.3|18611.3|18604.3|18599.3|18617.3|18612.3|18594.8|18589.8|646
1685340600000|2023-05-29 06:10:00|18604.8|18599.8|18611.8|18606.8|18627.3|18622.3|18589.8|18584.8|703
1685340900000|2023-05-29 06:15:00|18612.3|18607.3|18594.3|18589.3|18618.3|18613.3|18592.8|18587.8|381
1685341200000|2023-05-29 06:20:00|18594.8|18589.8|18607.3|18602.3|18611.8|18606.8|18572.3|18567.3|1150
1685341500000|2023-05-29 06:25:00|18606.8|18601.8|18594.3|18589.3|18614.3|18609.3|18591.8|18586.8|326
1685341800000|2023-05-29 06:30:00|18594.8|18589.8|18616.3|18611.3|18621.8|18616.8|18589.8|18584.8|981
1685342100000|2023-05-29 06:35:00|18616.8|18611.8|18588.3|18583.3|18623.3|18618.3|18584.8|18579.8|856
1685342400000|2023-05-29 06:40:00|18588.8|18583.8|18598.8|18593.8|18603.3|18598.3|18586.8|18581.8|466
1685342700000|2023-05-29 06:45:00|18599.3|18594.3|18639.3|18634.3|18639.3|18634.3|18597.3|18592.3|644
1685343000000|2023-05-29 06:50:00|18637.3|18632.3|18638.8|18633.8|18644.3|18639.3|18625.8|18620.8|671
1685343300000|2023-05-29 06:55:00|18638.3|18633.3|18638.3|18633.3|18645.3|18640.3|18629.8|18624.8|769
1685343600000|2023-05-29 07:00:00|18638.8|18633.8|18614.8|18609.8|18642.3|18637.3|18605.8|18600.8|935
1685343900000|2023-05-29 07:05:00|18614.3|18609.3|18607.3|18602.3|18617.8|18612.8|18600.3|18595.3|527
1685344200000|2023-05-29 07:10:00|18607.8|18602.8|18624.8|18619.8|18633.8|18628.8|18603.8|18598.8|730
1685344500000|2023-05-29 07:15:00|18624.3|18619.3|18602.3|18597.3|18638.8|18633.8|18600.3|18595.3|873
1685344800000|2023-05-29 07:20:00|18601.8|18596.8|18603.3|18598.3|18612.8|18607.8|18596.8|18591.8|511
1685345100000|2023-05-29 07:25:00|18602.3|18597.3|18599.3|18594.3|18605.8|18600.8|18589.8|18584.8|620
1685345400000|2023-05-29 07:30:00|18597.8|18592.8|18587.8|18582.8|18599.3|18594.3|18581.3|18576.3|1239
1685345700000|2023-05-29 07:35:00|18588.3|18583.3|18568.8|18563.8|18591.8|18586.8|18567.8|18562.8|544
1685346000000|2023-05-29 07:40:00|18567.8|18562.8|18562.3|18557.3|18581.8|18576.8|18559.8|18554.8|909
1685346300000|2023-05-29 07:45:00|18562.8|18557.8|18528.3|18523.3|18563.8|18558.8|18527.3|18522.3|1998
1685346600000|2023-05-29 07:50:00|18528.8|18523.8|18531.3|18526.3|18531.3|18526.3|18500.8|18495.8|1821
1685346900000|2023-05-29 07:55:00|18530.8|18525.8|18512.8|18507.8|18533.8|18528.8|18510.8|18505.8|1744
1685347200000|2023-05-29 08:00:00|18512.2|18507.2|18524.7|18519.7|18536.2|18531.2|18499.2|18494.2|1284
1685347500000|2023-05-29 08:05:00|18524.2|18519.2|18538.7|18533.7|18541.7|18536.7|18524.2|18519.2|1258
1685347800000|2023-05-29 08:10:00|18539.2|18534.2|18512.7|18507.7|18541.2|18536.2|18503.2|18498.2|12626
1685348100000|2023-05-29 08:15:00|18511.2|18506.2|18509.7|18504.7|18515.7|18510.7|18506.2|18501.2|2731
1685348400000|2023-05-29 08:20:00|18510.2|18505.2|18527.7|18522.7|18535.2|18530.2|18506.2|18501.2|1339
1685348700000|2023-05-29 08:25:00|18528.2|18523.2|18521.7|18516.7|18535.2|18530.2|18521.2|18516.2|915
1685349000000|2023-05-29 08:30:00|18536.2|18506.2|18540.6|18510.6|18542.5|18512.5|18535.6|18505.6|0
1685349300000|2023-05-29 08:35:00|18540.9|18510.9|18544.3|18514.3|18547.3|18517.3|18540.9|18510.9|0
1685349600000|2023-05-29 08:40:00|18543.7|18513.7|18540.1|18510.1|18544.1|18514.1|18540.1|18510.1|0
1685349900000|2023-05-29 08:45:00|18539.7|18509.7|18538.1|18508.1|18540.1|18510.1|18537.4|18507.4|0
1685350200000|2023-05-29 08:50:00|18538.4|18508.4|18539.9|18509.9|18541.5|18511.5|18538.1|18508.1|0
1685350500000|2023-05-29 08:55:00|18539.3|18509.3|18536.2|18506.2|18539.9|18509.9|18536.2|18506.2|0
1685350800000|2023-05-29 09:00:00|18536.5|18506.5|18535.6|18505.6|18537.7|18507.7|18535|18505|0
1685351100000|2023-05-29 09:05:00|18535|18505|18539.9|18509.9|18539.9|18509.9|18534.3|18504.3|0
1685351400000|2023-05-29 09:10:00|18539.6|18509.6|18534.6|18504.6|18539.9|18509.9|18533.9|18503.9|0
1685351700000|2023-05-29 09:15:00|18535.2|18505.2|18542|18512|18542|18512|18534|18504|0
1685352000000|2023-05-29 09:20:00|18542.7|18512.7|18538.8|18508.8|18544.3|18514.3|18538.2|18508.2|0
1685352300000|2023-05-29 09:25:00|18538.5|18508.5|18533.5|18503.5|18538.5|18508.5|18532.9|18502.9|0
1685352600000|2023-05-29 09:30:00|18533.8|18503.8|18438.2|18408.2|18535.7|18505.7|18438.2|18408.2|0
1685352900000|2023-05-29 09:35:00|18437.9|18407.9|18451|18421|18452|18422|18434.1|18404.1|0
1685353200000|2023-05-29 09:40:00|18450.7|18420.7|18453.9|18423.9|18453.9|18423.9|18448.8|18418.8|0
1685353500000|2023-05-29 09:45:00|18453.6|18423.6|18455.2|18425.2|18456.8|18426.8|18453.3|18423.3|0
1685353800000|2023-05-29 09:50:00|18454.9|18424.9|18457.1|18427.1|18457.7|18427.7|18454.6|18424.6|0
1685354100000|2023-05-29 09:55:00|18457.7|18427.7|18454.6|18424.6|18457.7|18427.7|18454|18424|0
1685354400000|2023-05-29 10:00:00|18454.9|18424.9|18454.3|18424.3|18456.5|18426.5|18453.7|18423.7|0
1685354700000|2023-05-29 10:05:00|18455|18425|18454.3|18424.3|18456.2|18426.2|18453.7|18423.7|0
1685355000000|2023-05-29 10:10:00|18454|18424|18454.3|18424.3|18457.2|18427.2|18454|18424|0
1685355300000|2023-05-29 10:15:00|18454|18424|18455.9|18425.9|18456.2|18426.2|18453.7|18423.7|0
1685355600000|2023-05-29 10:20:00|18455.6|18425.6|18455|18425|18455.6|18425.6|18453.4|18423.4|0
1685355900000|2023-05-29 10:25:00|18454.4|18424.4|18453.1|18423.1|18454.4|18424.4|18452.5|18422.5|0
1685356200000|2023-05-29 10:30:00|18453.4|18423.4|18457.3|18427.3|18458.2|18428.2|18453.1|18423.1|0
1685356500000|2023-05-29 10:35:00|18457.6|18427.6|18454.4|18424.4|18460.2|18430.2|18454.4|18424.4|0
1685356800000|2023-05-29 10:40:00|18454|18424|18451.2|18421.2|18455.3|18425.3|18450.9|18420.9|0
1685357100000|2023-05-29 10:45:00|18450.9|18420.9|18450.2|18420.2|18452.1|18422.1|18450.2|18420.2|0
1685357400000|2023-05-29 10:50:00|18449.6|18419.6|18448|18418|18449.9|18419.9|18448|18418|0
1685357700000|2023-05-29 10:55:00|18448.6|18418.6|18449.3|18419.3|18449.3|18419.3|18447|18417|0
1685358000000|2023-05-29 11:00:00|18449.6|18419.6|18448.6|18418.6|18449.9|18419.9|18447.7|18417.7|0
1685358300000|2023-05-29 11:05:00|18448.3|18418.3|18448|18418|18448.6|18418.6|18446.1|18416.1|0
1685358600000|2023-05-29 11:10:00|18447.7|18417.7|18450.6|18420.6|18452.1|18422.1|18447.7|18417.7|0
1685358900000|2023-05-29 11:15:00|18450.2|18420.2|18450.3|18420.3|18451.8|18421.8|18449|18419|0
1685359200000|2023-05-29 11:20:00|18449.9|18419.9|18446.5|18416.5|18450.3|18420.3|18446.5|18416.5|0
1685359500000|2023-05-29 11:25:00|18446.1|18416.1|18451.5|18421.5|18451.5|18421.5|18444.9|18414.9|0
1685359800000|2023-05-29 11:30:00|18450.9|18420.9|18450.9|18420.9|18452.8|18422.8|18449.9|18419.9|0
1685360100000|2023-05-29 11:35:00|18451.2|18421.2|18452.8|18422.8|18454.1|18424.1|18451.2|18421.2|0
1685360400000|2023-05-29 11:40:00|18453.1|18423.1|18451.8|18421.8|18453.4|18423.4|18450.2|18420.2|0
1685360700000|2023-05-29 11:45:00|18452.2|18422.2|18452.5|18422.5|18454.1|18424.1|18450.3|18420.3|0
1685361000000|2023-05-29 11:50:00|18452.2|18422.2|18451.9|18421.9|18453.5|18423.5|18451.3|18421.3|0
1685361300000|2023-05-29 11:55:00|18451.6|18421.6|18449.7|18419.7|18451.9|18421.9|18449|18419|0
1685361600000|2023-05-29 12:00:00|18449.3|18419.3|18450|18420|18453.5|18423.5|18448.7|18418.7|0
1685361900000|2023-05-29 12:05:00|18450.6|18420.6|18449.4|18419.4|18451.3|18421.3|18448.1|18418.1|0
1685362200000|2023-05-29 12:10:00|18449|18419|18448.7|18418.7|18449.7|18419.7|18447.8|18417.8|0
1685362500000|2023-05-29 12:15:00|18449|18419|18447.5|18417.5|18449.4|18419.4|18446.2|18416.2|0
1685362800000|2023-05-29 12:20:00|18448.2|18418.2|18447.2|18417.2|18450.4|18420.4|18446.6|18416.6|0
1685363100000|2023-05-29 12:25:00|18447.5|18417.5|18450.1|18420.1|18450.7|18420.7|18447.2|18417.2|0
1685363400000|2023-05-29 12:30:00|18449.8|18419.8|18443.1|18413.1|18449.8|18419.8|18443.1|18413.1|0
1685363700000|2023-05-29 12:35:00|18442.8|18412.8|18442.2|18412.2|18444|18414|18439.9|18409.9|0
1685364000000|2023-05-29 12:40:00|18442.5|18412.5|18442.5|18412.5|18444.7|18414.7|18441.9|18411.9|0
1685364300000|2023-05-29 12:45:00|18441.9|18411.9|18443.8|18413.8|18445.7|18415.7|18441.9|18411.9|0
1685364600000|2023-05-29 12:50:00|18443.5|18413.5|18442.2|18412.2|18443.8|18413.8|18441.2|18411.2|0
1685364900000|2023-05-29 12:55:00|18441.5|18411.5|18444.7|18414.7|18445.7|18415.7|18440.2|18410.2|0
1685365200000|2023-05-29 13:00:00|18445.4|18415.4|18447.9|18417.9|18448.6|18418.6|18443.5|18413.5|0
1685365500000|2023-05-29 13:05:00|18448.6|18418.6|18448.2|18418.2|18449.5|18419.5|18446|18416|0
1685365800000|2023-05-29 13:10:00|18448.5|18418.5|18446.6|18416.6|18449.8|18419.8|18446.6|18416.6|0
1685366100000|2023-05-29 13:15:00|18446.3|18416.3|18443.5|18413.5|18446.6|18416.6|18442.8|18412.8|0
1685366400000|2023-05-29 13:20:00|18444.1|18414.1|18443.7|18413.7|18445|18415|18442.8|18412.8|0
1685366700000|2023-05-29 13:25:00|18443.1|18413.1|18443.7|18413.7|18443.7|18413.7|18442.1|18412.1|0
1685367000000|2023-05-29 13:30:00|18444.4|18414.4|18440.6|18410.6|18444.4|18414.4|18440.5|18410.5|0
1685367300000|2023-05-29 13:35:00|18441.2|18411.2|18442.8|18412.8|18444.1|18414.1|18441.2|18411.2|0
1685367600000|2023-05-29 13:40:00|18443.5|18413.5|18443.7|18413.7|18445.7|18415.7|18440.2|18410.2|0
1685367900000|2023-05-29 13:45:00|18443.1|18413.1|18441.5|18411.5|18445|18415|18440.6|18410.6|0
1685368200000|2023-05-29 13:50:00|18441.8|18411.8|18442.8|18412.8|18444.4|18414.4|18441.8|18411.8|0
1685368500000|2023-05-29 13:55:00|18443.1|18413.1|18442.5|18412.5|18443.5|18413.5|18441.9|18411.9|0
1685368800000|2023-05-29 14:00:00|18443.2|18413.2|18443.2|18413.2|18443.2|18413.2|18441.9|18411.9|0
1685369100000|2023-05-29 14:05:00|18442.8|18412.8|18442.5|18412.5|18443.8|18413.8|18442.2|18412.2|0
1685369400000|2023-05-29 14:10:00|18443.2|18413.2|18444.1|18414.1|18444.7|18414.7|18442.5|18412.5|0
1685369700000|2023-05-29 14:15:00|18444.7|18414.7|18446.3|18416.3|18447|18417|18443.2|18413.2|0
1685370000000|2023-05-29 14:20:00|18446.6|18416.6|18449.8|18419.8|18449.8|18419.8|18446.3|18416.3|0
1685370300000|2023-05-29 14:25:00|18449.2|18419.2|18452.1|18422.1|18452.7|18422.7|18449.2|18419.2|0
1685370600000|2023-05-29 14:30:00|18452.4|18422.4|18452.1|18422.1|18453.4|18423.4|18451.4|18421.4|0
1685370900000|2023-05-29 14:35:00|18451.4|18421.4|18451.4|18421.4|18452.7|18422.7|18451.4|18421.4|0
1685371200000|2023-05-29 14:40:00|18451.7|18421.7|18451.1|18421.1|18453.4|18423.4|18451.1|18421.1|0
1685371500000|2023-05-29 14:45:00|18451.8|18421.8|18454|18424|18454.7|18424.7|18450.5|18420.5|0
1685371800000|2023-05-29 14:50:00|18454.7|18424.7|18451.1|18421.1|18455.6|18425.6|18450.1|18420.1|0
1685372100000|2023-05-29 14:55:00|18451.7|18421.7|18450.8|18420.8|18452.4|18422.4|18450.1|18420.1|0
1685372400000|2023-05-29 15:00:00|18451.4|18421.4|18451.4|18421.4|18452.1|18422.1|18449.2|18419.2|0
1685372700000|2023-05-29 15:05:00|18451.1|18421.1|18453.4|18423.4|18453.7|18423.7|18451.1|18421.1|0
1685373000000|2023-05-29 15:10:00|18453.7|18423.7|18455.6|18425.6|18456.5|18426.5|18453.4|18423.4|0
1685373300000|2023-05-29 15:15:00|18456.2|18426.2|18454|18424|18456.2|18426.2|18454|18424|0
1685373600000|2023-05-29 15:20:00|18453.9|18423.9|18454.7|18424.7|18454.7|18424.7|18452.4|18422.4|0
1685373900000|2023-05-29 15:25:00|18454|18424|18456.3|18426.3|18456.9|18426.9|18453|18423|0
1685374200000|2023-05-29 15:30:00|18456.9|18426.9|18456.2|18426.2|18457.9|18427.9|18454.5|18424.5|0
1685374500000|2023-05-29 15:35:00|18456.9|18426.9|18457.9|18427.9|18458.5|18428.5|18455.3|18425.3|0
1685374800000|2023-05-29 15:40:00|18457.5|18427.5|18456.3|18426.3|18457.9|18427.9|18455.7|18425.7|0
1685375100000|2023-05-29 15:45:00|18456.6|18426.6|18455.7|18425.7|18456.9|18426.9|18455|18425|0
1685375400000|2023-05-29 15:50:00|18456.3|18426.3|18455|18425|18456.9|18426.9|18454.4|18424.4|0
1685375700000|2023-05-29 15:55:00|18454.7|18424.7|18453.7|18423.7|18455|18425|18453.1|18423.1|0
1685376000000|2023-05-29 16:00:00|18453.4|18423.4|18452.1|18422.1|18453.4|18423.4|18452.1|18422.1|0
1685376300000|2023-05-29 16:05:00|18452.8|18422.8|18453.4|18423.4|18454.1|18424.1|18452.8|18422.8|0
1685376600000|2023-05-29 16:10:00|18453.7|18423.7|18453.4|18423.4|18454.1|18424.1|18453.4|18423.4|0
1685376900000|2023-05-29 16:15:00|18454.1|18424.1|18454.1|18424.1|18454.7|18424.7|18453.4|18423.4|0
1685377200000|2023-05-29 16:20:00|18453.7|18423.7|18452.4|18422.4|18454.1|18424.1|18452.1|18422.1|0
1685377500000|2023-05-29 16:25:00|18452.8|18422.8|18454.7|18424.7|18454.7|18424.7|18452.8|18422.8|0
1685377800000|2023-05-29 16:30:00|18454.1|18424.1|18452.8|18422.8|18454.7|18424.7|18452.8|18422.8|0
1685378100000|2023-05-29 16:35:00|18453.1|18423.1|18452.8|18422.8|18453.4|18423.4|18452.8|18422.8|0
1685378400000|2023-05-29 16:40:00|18453.4|18423.4|18450.6|18420.6|18453.4|18423.4|18449.9|18419.9|0
1685378700000|2023-05-29 16:45:00|18450.2|18420.2|18453|18423|18453|18423|18450.2|18420.2|0
1685379000000|2023-05-29 16:50:00|18453.3|18423.3|18451|18421|18454.1|18424.1|18451|18421|0
1685379300000|2023-05-29 16:55:00|18450.6|18420.6|18450.3|18420.3|18453.2|18423.2|18449.3|18419.3|0
1685379600000|2023-05-29 17:00:00|18451|18421|18453.7|18423.7|18453.7|18423.7|18451|18421|0
1685379900000|2023-05-29 17:05:00|18453.4|18423.4|18453.7|18423.7|18453.7|18423.7|18451.1|18421.1|0
1685380800000|2023-05-29 17:20:00|18461|18431|18461|18431|18461|18431|18461|18431|0
1685381400000|2023-05-29 17:30:00|18461.1|18431.1|18461.1|18431.1|18461.1|18431.1|18461.1|18431.1|0
1685382600000|2023-05-29 17:50:00|18461.2|18431.2|18461.2|18431.2|18461.2|18431.2|18461.2|18431.2|0
1685382900000|2023-05-29 17:55:00|18461.1|18431.1|18461.1|18431.1|18461.1|18431.1|18461.1|18431.1|0
1685383200000|2023-05-29 18:00:00|18461.4|18431.4|18467.4|18437.4|18467.4|18437.4|18461.4|18431.4|0
1685383500000|2023-05-29 18:05:00|18468.9|18438.9|18471.7|18441.7|18471.7|18441.7|18468.9|18438.9|0
1685383800000|2023-05-29 18:10:00|18473|18443|18473|18443|18473|18443|18473|18443|0
1685384100000|2023-05-29 18:15:00|18472.6|18442.6|18472.6|18442.6|18472.6|18442.6|18472.6|18442.6|0
1685384400000|2023-05-29 18:20:00|18472.1|18442.1|18476|18446|18476|18446|18472.1|18442.1|0
1685386200000|2023-05-29 18:50:00|18479.4|18449.4|18479.6|18449.6|18479.6|18449.6|18479.4|18449.4|0
1685387700000|2023-05-29 19:15:00|18479.5|18449.5|18479.5|18449.5|18479.5|18449.5|18479.5|18449.5|0
1685390100000|2023-05-29 19:55:00|18479.3|18449.3|18478.3|18448.3|18479.5|18449.5|18476.9|18446.9|0
1685390400000|2023-05-29 20:00:00|18478.2|18448.2|18478.2|18448.2|18478.2|18448.2|18478.2|18448.2|0
1685391900000|2023-05-29 20:25:00|18479.7|18449.7|18479.7|18449.7|18479.7|18449.7|18479.7|18449.7|0
1685392200000|2023-05-29 20:30:00|18481.4|18451.4|18481.4|18451.4|18481.4|18451.4|18481.4|18451.4|0
1685392800000|2023-05-29 20:40:00|18481.8|18451.8|18482.2|18452.2|18482.2|18452.2|18481.8|18451.8|0
1685394900000|2023-05-29 21:15:00|18483.5|18453.5|18483.5|18453.5|18483.5|18453.5|18483.5|18453.5|0
1685395200000|2023-05-29 21:20:00|18493.5|18463.5|18493.5|18463.5|18493.5|18463.5|18493.5|18463.5|0
1685395500000|2023-05-29 21:25:00|18493.3|18463.3|18493.4|18463.4|18493.4|18463.4|18493.3|18463.3|0
1685396100000|2023-05-29 21:35:00|18498.4|18468.4|18503.6|18473.6|18503.6|18473.6|18498.4|18468.4|0
1685396400000|2023-05-29 21:40:00|18503.7|18473.7|18504|18474|18504|18474|18503.7|18473.7|0
1685397300000|2023-05-29 21:55:00|18509|18479|18508.4|18478.4|18509.1|18479.1|18508.4|18478.4|0
1685397600000|2023-05-29 22:00:00|18502.8|18472.8|18526.5|18496.5|18527.5|18497.5|18495.1|18465.1|0
1685397900000|2023-05-29 22:05:00|18526.2|18496.2|18532.4|18502.4|18536.9|18506.9|18523.4|18493.4|0
1685398200000|2023-05-29 22:10:00|18530.5|18500.5|18520.1|18490.1|18530.5|18500.5|18519.4|18489.4|0
1685398500000|2023-05-29 22:15:00|18520.4|18490.4|18511.4|18481.4|18522.3|18492.3|18510.7|18480.7|0
1685398800000|2023-05-29 22:20:00|18511.6|18481.6|18510.1|18480.1|18511.6|18481.6|18509.4|18479.4|0
1685399100000|2023-05-29 22:25:00|18509.8|18479.8|18508.1|18478.1|18509.8|18479.8|18507.3|18477.3|0
1685399400000|2023-05-29 22:30:00|18508.7|18478.7|18510.6|18480.6|18511|18481|18508.4|18478.4|0
1685399700000|2023-05-29 22:35:00|18510.3|18480.3|18506.6|18476.6|18511.7|18481.7|18506.6|18476.6|0
1685400000000|2023-05-29 22:40:00|18505.9|18475.9|18505.8|18475.8|18507.3|18477.3|18504.2|18474.2|0
1685400300000|2023-05-29 22:45:00|18506.1|18476.1|18508|18478|18509|18479|18506.1|18476.1|0
1685400600000|2023-05-29 22:50:00|18507.3|18477.3|18507|18477|18509.4|18479.4|18507|18477|0
1685400900000|2023-05-29 22:55:00|18506.6|18476.6|18506.2|18476.2|18507|18477|18505.5|18475.5|0
1685401200000|2023-05-29 23:00:00|18505.6|18475.6|18507.7|18477.7|18507.7|18477.7|18505.5|18475.5|0
1685401500000|2023-05-29 23:05:00|18508|18478|18507.7|18477.7|18508.4|18478.4|18507.7|18477.7|0
1685401800000|2023-05-29 23:10:00|18508.3|18478.3|18509.1|18479.1|18509.8|18479.8|18507.3|18477.3|0
1685402100000|2023-05-29 23:15:00|18508.8|18478.8|18502.7|18472.7|18508.8|18478.8|18501.9|18471.9|0
1685402400000|2023-05-29 23:20:00|18502.3|18472.3|18499.8|18469.8|18503.4|18473.4|18499.1|18469.1|0
1685402700000|2023-05-29 23:25:00|18499.1|18469.1|18499.8|18469.8|18500.5|18470.5|18499.1|18469.1|0
1685403000000|2023-05-29 23:30:00|18500.4|18470.4|18499.8|18469.8|18501.2|18471.2|18499.1|18469.1|0
1685403300000|2023-05-29 23:35:00|18500.4|18470.4|18499.8|18469.8|18500.8|18470.8|18499.8|18469.8|0
1685403600000|2023-05-29 23:40:00|18500.1|18470.1|18497.6|18467.6|18500.5|18470.5|18497.6|18467.6|0
1685403900000|2023-05-29 23:45:00|18497.3|18467.3|18494.1|18464.1|18497.6|18467.6|18493.8|18463.8|0
1685404200000|2023-05-29 23:50:00|18494.2|18464.2|18493.5|18463.5|18494.2|18464.2|18491.3|18461.3|0
1685404500000|2023-05-29 23:55:00|18494.1|18464.1|18494.2|18464.2|18496.3|18466.3|18493.5|18463.5|0
1685404800000|2023-05-30 00:00:00|18493.6|18463.6|18499.3|18469.3|18499.3|18469.3|18492.1|18462.1|0
1685405100000|2023-05-30 00:05:00|18498.6|18468.6|18499.8|18469.8|18503.2|18473.2|18498.6|18468.6|0
1685405400000|2023-05-30 00:10:00|18500.5|18470.5|18496.4|18466.4|18501.2|18471.2|18495.1|18465.1|0
1685405700000|2023-05-30 00:15:00|18496.7|18466.7|18502|18472|18505|18475|18496.4|18466.4|0
1685406000000|2023-05-30 00:20:00|18501.3|18471.3|18501|18471|18501.7|18471.7|18498.2|18468.2|0
1685406300000|2023-05-30 00:25:00|18500.4|18470.4|18499.6|18469.6|18501.2|18471.2|18498.3|18468.3|0
1685406600000|2023-05-30 00:30:00|18500.2|18470.2|18500.5|18470.5|18504|18474|18499.6|18469.6|0
1685406900000|2023-05-30 00:35:00|18500.2|18470.2|18498.3|18468.3|18501.9|18471.9|18497.6|18467.6|0
1685407200000|2023-05-30 00:40:00|18497.9|18467.9|18495.7|18465.7|18501.1|18471.1|18495.7|18465.7|0
1685407500000|2023-05-30 00:45:00|18496|18466|18498.9|18468.9|18500.1|18470.1|18495.7|18465.7|0
1685407800000|2023-05-30 00:50:00|18499.2|18469.2|18498.2|18468.2|18500.4|18470.4|18497.6|18467.6|0
1685408100000|2023-05-30 00:55:00|18497.9|18467.9|18504.8|18474.8|18504.8|18474.8|18497.2|18467.2|0
1685408400000|2023-05-30 01:00:00|18505.4|18475.4|18531.1|18501.1|18535.8|18505.8|18504.8|18474.8|0
1685408700000|2023-05-30 01:05:00|18530.8|18500.8|18539.2|18509.2|18539.2|18509.2|18523.9|18493.9|0
1685409000000|2023-05-30 01:10:00|18538.9|18508.9|18565.8|18535.8|18566.4|18536.4|18538.6|18508.6|0
1685409300000|2023-05-30 01:15:00|18566.1|18536.1|18585.7|18580.7|18629.7|18624.7|18566.1|18536.1|2848
1685409600000|2023-05-30 01:20:00|18586.2|18581.2|18608.2|18603.2|18610.2|18605.2|18581.7|18576.7|1516
1685409900000|2023-05-30 01:25:00|18608.7|18603.7|18607.2|18602.2|18623.2|18618.2|18603.7|18598.7|1177
1685410200000|2023-05-30 01:30:00|18608.2|18603.2|18590.7|18585.7|18634.7|18629.7|18573.7|18568.7|4798
1685410500000|2023-05-30 01:35:00|18588.7|18583.7|18584.7|18579.7|18677.7|18672.7|18581.7|18576.7|4483
1685410800000|2023-05-30 01:40:00|18587.2|18582.2|18637.7|18632.7|18663.7|18658.7|18584.7|18579.7|3043
1685411100000|2023-05-30 01:45:00|18636.7|18631.7|18633.2|18628.2|18673.2|18668.2|18619.2|18614.2|2581
1685411400000|2023-05-30 01:50:00|18631.7|18626.7|18597.7|18592.7|18652.2|18647.2|18596.7|18591.7|2691
1685411700000|2023-05-30 01:55:00|18595.2|18590.2|18621.2|18616.2|18648.7|18643.7|18586.7|18581.7|2230
1685412000000|2023-05-30 02:00:00|18619.7|18614.7|18600.3|18595.3|18666.7|18661.7|18600.3|18595.3|2439
1685412300000|2023-05-30 02:05:00|18602.3|18597.3|18570.3|18565.3|18620.3|18615.3|18570.3|18565.3|2253
1685412600000|2023-05-30 02:10:00|18571.3|18566.3|18535.3|18530.3|18575.3|18570.3|18528.3|18523.3|2349
1685412900000|2023-05-30 02:15:00|18536.3|18531.3|18491.3|18486.3|18550.3|18545.3|18483.8|18478.8|2600
1685413200000|2023-05-30 02:20:00|18491.8|18486.8|18492.3|18487.3|18507.8|18502.8|18477.8|18472.8|2229
1685413500000|2023-05-30 02:25:00|18494.3|18489.3|18501.3|18496.3|18527.8|18522.8|18491.8|18486.8|1749
1685413800000|2023-05-30 02:30:00|18502.3|18497.3|18462.3|18457.3|18513.3|18508.3|18456.3|18451.3|1989
1685414100000|2023-05-30 02:35:00|18462.8|18457.8|18453.8|18448.8|18492.3|18487.3|18445.3|18440.3|2100
1685414400000|2023-05-30 02:40:00|18453.3|18448.3|18477.3|18472.3|18485.3|18480.3|18450.3|18445.3|1475
1685414700000|2023-05-30 02:45:00|18478.3|18473.3|18517.3|18512.3|18544.8|18539.8|18476.3|18471.3|2116
1685415000000|2023-05-30 02:50:00|18515.3|18510.3|18488.8|18483.8|18529.8|18524.8|18486.3|18481.3|1640
1685415300000|2023-05-30 02:55:00|18488.3|18483.3|18473.3|18468.3|18493.3|18488.3|18467.3|18462.3|1060
1685415600000|2023-05-30 03:00:00|18473.8|18468.8|18480.8|18475.8|18497.3|18492.3|18470.3|18465.3|1063
1685415900000|2023-05-30 03:05:00|18480.3|18475.3|18458.8|18453.8|18486.8|18481.8|18433.3|18428.3|2071
1685416200000|2023-05-30 03:10:00|18458.3|18453.3|18475.3|18470.3|18501.3|18496.3|18455.8|18450.8|1842
1685416500000|2023-05-30 03:15:00|18478.3|18473.3|18462.8|18457.8|18493.3|18488.3|18457.3|18452.3|1144
1685416800000|2023-05-30 03:20:00|18463.3|18458.3|18436.3|18431.3|18468.8|18463.8|18432.8|18427.8|1398
1685417100000|2023-05-30 03:25:00|18437.3|18432.3|18426.3|18421.3|18439.8|18434.8|18408.3|18403.3|1788
1685417400000|2023-05-30 03:30:00|18427.3|18422.3|18403.3|18398.3|18434.3|18429.3|18399.3|18394.3|1346
1685417700000|2023-05-30 03:35:00|18404.3|18399.3|18414.3|18409.3|18420.8|18415.8|18398.3|18393.3|984
1685418000000|2023-05-30 03:40:00|18411.8|18406.8|18403.3|18398.3|18425.8|18420.8|18401.8|18396.8|834
1685418300000|2023-05-30 03:45:00|18403.8|18398.8|18392.3|18387.3|18413.8|18408.8|18387.8|18382.8|1075
1685418600000|2023-05-30 03:50:00|18394.3|18389.3|18401.3|18396.3|18418.3|18413.3|18393.8|18388.8|736
1685418900000|2023-05-30 03:55:00|18398.8|18393.8|18403.3|18398.3|18417.8|18412.8|18398.8|18393.8|742
1685419200000|2023-05-30 04:00:00|18414.7|18384.7|18416.3|18386.3|18417|18387|18413.8|18383.8|5
1685419500000|2023-05-30 04:05:00|18417|18387|18417.2|18387.2|18417.8|18387.8|18415.7|18385.7|0
1685419800000|2023-05-30 04:10:00|18417.5|18387.5|18419.2|18389.2|18419.9|18389.9|18417.2|18387.2|0
1685420100000|2023-05-30 04:15:00|18419.9|18389.9|18427.4|18397.4|18428|18398|18418.4|18388.4|0
1685420400000|2023-05-30 04:20:00|18427.7|18397.7|18425.1|18395.1|18428|18398|18425|18395|0
1685420700000|2023-05-30 04:25:00|18424.5|18394.5|18427.6|18397.6|18427.7|18397.7|18424.2|18394.2|0
1685421000000|2023-05-30 04:30:00|18427.9|18397.9|18432.5|18402.5|18432.5|18402.5|18427.6|18397.6|0
1685421300000|2023-05-30 04:35:00|18432.7|18402.7|18433|18403|18433.6|18403.6|18432|18402|0
1685421600000|2023-05-30 04:40:00|18432.3|18402.3|18431.4|18401.4|18432.3|18402.3|18430.8|18400.8|0
1685421900000|2023-05-30 04:45:00|18432|18402|18435.1|18405.1|18435.7|18405.7|18431.4|18401.4|0
1685422200000|2023-05-30 04:50:00|18435.4|18405.4|18435.1|18405.1|18435.7|18405.7|18434.3|18404.3|0
1685422500000|2023-05-30 04:55:00|18434.7|18404.7|18435.1|18405.1|18435.1|18405.1|18433.7|18403.7|20
1685422800000|2023-05-30 05:00:00|18408.8|18403.8|18416.3|18411.3|18432.8|18427.8|18395.3|18390.3|1704
1685423100000|2023-05-30 05:05:00|18414.3|18409.3|18414.3|18409.3|18445.8|18440.8|18406.8|18401.8|1909
1685423400000|2023-05-30 05:10:00|18413.3|18408.3|18405.8|18400.8|18438.8|18433.8|18405.3|18400.3|903
1685423700000|2023-05-30 05:15:00|18404.8|18399.8|18403.3|18398.3|18430.3|18425.3|18397.3|18392.3|974
1685424000000|2023-05-30 05:20:00|18403.8|18398.8|18400.3|18395.3|18422.3|18417.3|18396.3|18391.3|921
1685424300000|2023-05-30 05:25:00|18400.8|18395.8|18409.3|18404.3|18433.3|18428.3|18395.3|18390.3|920
1685424600000|2023-05-30 05:30:00|18410.3|18405.3|18419.3|18414.3|18444.8|18439.8|18404.3|18399.3|1075
1685424900000|2023-05-30 05:35:00|18420.3|18415.3|18466.3|18461.3|18485.8|18480.8|18418.3|18413.3|2046
1685425200000|2023-05-30 05:40:00|18468.3|18463.3|18491.3|18486.3|18499.3|18494.3|18468.3|18463.3|2092
1685425500000|2023-05-30 05:45:00|18490.8|18485.8|18447.3|18442.3|18496.3|18491.3|18440.8|18435.8|1387
1685425800000|2023-05-30 05:50:00|18446.3|18441.3|18470.3|18465.3|18478.8|18473.8|18445.3|18440.3|1016
1685426100000|2023-05-30 05:55:00|18469.8|18464.8|18483.3|18478.3|18486.3|18481.3|18457.8|18452.8|1045
1685426400000|2023-05-30 06:00:00|18482.3|18477.3|18527.3|18522.3|18552.8|18547.8|18481.8|18476.8|2644
1685426700000|2023-05-30 06:05:00|18527.8|18522.8|18516.3|18511.3|18547.3|18542.3|18509.3|18504.3|1658
1685427000000|2023-05-30 06:10:00|18516.8|18511.8|18527.8|18522.8|18546.3|18541.3|18506.3|18501.3|1249
1685427300000|2023-05-30 06:15:00|18523.8|18518.8|18519.3|18514.3|18564.8|18559.8|18516.3|18511.3|1777
1685427600000|2023-05-30 06:20:00|18520.8|18515.8|18553.3|18548.3|18570.8|18565.8|18519.3|18514.3|1485
1685427900000|2023-05-30 06:25:00|18554.3|18549.3|18551.3|18546.3|18572.8|18567.8|18542.8|18537.8|1569
1685428200000|2023-05-30 06:30:00|18551.8|18546.8|18566.8|18561.8|18573.8|18568.8|18542.3|18537.3|1665
1685428500000|2023-05-30 06:35:00|18566.3|18561.3|18562.3|18557.3|18590.8|18585.8|18561.3|18556.3|1282
1685428800000|2023-05-30 06:40:00|18561.3|18556.3|18538.8|18533.8|18569.3|18564.3|18535.8|18530.8|1422
1685429100000|2023-05-30 06:45:00|18539.3|18534.3|18538.3|18533.3|18554.8|18549.8|18524.8|18519.8|907
1685429400000|2023-05-30 06:50:00|18540.3|18535.3|18554.3|18549.3|18570.8|18565.8|18539.8|18534.8|798
1685429700000|2023-05-30 06:55:00|18555.3|18550.3|18565.3|18560.3|18572.3|18567.3|18553.3|18548.3|667
1685430000000|2023-05-30 07:00:00|18564.3|18559.3|18549.3|18544.3|18578.3|18573.3|18543.8|18538.8|1115
1685430300000|2023-05-30 07:05:00|18550.3|18545.3|18556.3|18551.3|18580.3|18575.3|18547.8|18542.8|969
1685430600000|2023-05-30 07:10:00|18557.3|18552.3|18544.3|18539.3|18562.8|18557.8|18543.8|18538.8|814
1685430900000|2023-05-30 07:15:00|18544.8|18539.8|18549.3|18544.3|18560.8|18555.8|18541.8|18536.8|819
1685431200000|2023-05-30 07:20:00|18551.3|18546.3|18550.3|18545.3|18560.3|18555.3|18548.8|18543.8|724
1685431500000|2023-05-30 07:25:00|18549.3|18544.3|18569.3|18564.3|18574.3|18569.3|18548.3|18543.3|787
1685431800000|2023-05-30 07:30:00|18568.3|18563.3|18554.3|18549.3|18575.3|18570.3|18552.3|18547.3|764
1685432100000|2023-05-30 07:35:00|18554.8|18549.8|18563.3|18558.3|18584.8|18579.8|18554.8|18549.8|913
1685432400000|2023-05-30 07:40:00|18564.3|18559.3|18581.3|18576.3|18599.3|18594.3|18564.3|18559.3|1054
1685432700000|2023-05-30 07:45:00|18581.8|18576.8|18596.3|18591.3|18600.8|18595.8|18579.8|18574.8|992
1685433000000|2023-05-30 07:50:00|18594.8|18589.8|18587.3|18582.3|18608.3|18603.3|18586.3|18581.3|1331
1685433300000|2023-05-30 07:55:00|18587.8|18582.8|18615.8|18610.8|18622.3|18617.3|18584.8|18579.8|1310
1685433600000|2023-05-30 08:00:00|18616.3|18611.3|18606.3|18601.3|18634.3|18629.3|18602.3|18597.3|1417
1685433900000|2023-05-30 08:05:00|18605.8|18600.8|18598.3|18593.3|18613.3|18608.3|18586.3|18581.3|1528
1685434200000|2023-05-30 08:10:00|18599.3|18594.3|18599.3|18594.3|18604.3|18599.3|18588.3|18583.3|1154
1685434500000|2023-05-30 08:15:00|18598.8|18593.8|18602.3|18597.3|18609.8|18604.8|18590.3|18585.3|656
1685434800000|2023-05-30 08:20:00|18601.8|18596.8|18597.8|18592.8|18603.3|18598.3|18587.8|18582.8|526
1685435100000|2023-05-30 08:25:00|18598.3|18593.3|18566.8|18561.8|18599.8|18594.8|18565.8|18560.8|1045
1685435400000|2023-05-30 08:30:00|18579.5|18549.5|18584.7|18554.7|18584.7|18554.7|18575.2|18545.2|2
1685435700000|2023-05-30 08:35:00|18585.3|18555.3|18586.7|18556.7|18589.8|18559.8|18585|18555|0
1685436000000|2023-05-30 08:40:00|18587.3|18557.3|18593.3|18563.3|18597|18567|18585.1|18555.1|0
1685436300000|2023-05-30 08:45:00|18593|18563|18591.9|18561.9|18594|18564|18588.2|18558.2|0
1685436600000|2023-05-30 08:50:00|18592.2|18562.2|18592.3|18562.3|18592.9|18562.9|18588.1|18558.1|0
1685436900000|2023-05-30 08:55:00|18591.6|18561.6|18591|18561|18592|18562|18588.8|18558.8|0
1685437200000|2023-05-30 09:00:00|18590.7|18560.7|18597.6|18567.6|18599.2|18569.2|18587.8|18557.8|0
1685437500000|2023-05-30 09:05:00|18597.3|18567.3|18605.9|18575.9|18608.1|18578.1|18594.4|18564.4|0
1685437800000|2023-05-30 09:10:00|18605.2|18575.2|18605.2|18575.2|18606.4|18576.4|18602.9|18572.9|0
1685438100000|2023-05-30 09:15:00|18605.8|18575.8|18577.8|18569.8|18605.8|18582.3|18571.3|18563.3|347
1685438400000|2023-05-30 09:20:00|18579.8|18571.8|18589.8|18581.8|18590.3|18582.3|18577.8|18569.8|114
1685438700000|2023-05-30 09:25:00|18590.3|18582.3|18597.3|18589.3|18597.3|18589.3|18588.3|18580.3|140
1685439000000|2023-05-30 09:30:00|18597.8|18589.8|18603.3|18595.3|18604.3|18596.3|18592.8|18584.8|121
1685439300000|2023-05-30 09:35:00|18601.3|18593.3|18611.3|18603.3|18613.8|18605.8|18600.8|18592.8|112
1685439600000|2023-05-30 09:40:00|18611.8|18603.8|18600.8|18592.8|18613.3|18605.3|18598.3|18590.3|79
1685439900000|2023-05-30 09:45:00|18600.3|18592.3|18609.3|18601.3|18609.8|18601.8|18600.3|18592.3|55
1685440200000|2023-05-30 09:50:00|18610.3|18602.3|18606.3|18598.3|18612.3|18604.3|18604.3|18596.3|98
1685440500000|2023-05-30 09:55:00|18606.8|18598.8|18605.3|18597.3|18611.8|18603.8|18602.8|18594.8|48
1685440800000|2023-05-30 10:00:00|18605.8|18597.8|18603.3|18595.3|18607.8|18599.8|18599.8|18591.8|56
1685441100000|2023-05-30 10:05:00|18603.8|18595.8|18596.8|18588.8|18603.8|18595.8|18591.3|18583.3|106
1685441400000|2023-05-30 10:10:00|18596.3|18588.3|18588.8|18580.8|18596.8|18588.8|18583.8|18575.8|112
1685441700000|2023-05-30 10:15:00|18589.3|18581.3|18583.8|18575.8|18593.8|18585.8|18583.3|18575.3|102
1685442000000|2023-05-30 10:20:00|18584.3|18576.3|18586.8|18578.8|18591.3|18583.3|18584.3|18576.3|86
1685442300000|2023-05-30 10:25:00|18587.3|18579.3|18588.3|18580.3|18589.3|18581.3|18585.3|18577.3|45
1685442600000|2023-05-30 10:30:00|18588.8|18580.8|18594.8|18586.8|18595.8|18587.8|18584.8|18576.8|46
1685442900000|2023-05-30 10:35:00|18595.3|18587.3|18598.3|18590.3|18604.3|18596.3|18594.3|18586.3|52
1685443200000|2023-05-30 10:40:00|18598.8|18590.8|18597.3|18589.3|18600.3|18592.3|18594.8|18586.8|39
1685443500000|2023-05-30 10:45:00|18597.8|18589.8|18594.8|18586.8|18600.8|18592.8|18588.8|18580.8|84
1685443800000|2023-05-30 10:50:00|18594.3|18586.3|18592.8|18584.8|18596.8|18588.8|18590.3|18582.3|26
1685444100000|2023-05-30 10:55:00|18593.3|18585.3|18589.8|18581.8|18594.8|18586.8|18585.8|18577.8|71
1685444400000|2023-05-30 11:00:00|18590.3|18582.3|18590.8|18582.8|18594.3|18586.3|18587.3|18579.3|38
1685444700000|2023-05-30 11:05:00|18590.3|18582.3|18575.3|18567.3|18590.8|18582.8|18575.3|18567.3|100
1685445000000|2023-05-30 11:10:00|18574.3|18566.3|18574.3|18566.3|18577.3|18569.3|18571.8|18563.8|54
1685445300000|2023-05-30 11:15:00|18574.8|18566.8|18571.8|18563.8|18578.8|18570.8|18569.3|18561.3|54
1685445600000|2023-05-30 11:20:00|18571.3|18563.3|18561.3|18553.3|18572.8|18564.8|18555.3|18547.3|109
1685445900000|2023-05-30 11:25:00|18560.8|18552.8|18566.8|18558.8|18566.8|18558.8|18555.8|18547.8|48
1685446200000|2023-05-30 11:30:00|18567.3|18559.3|18571.8|18563.8|18575.3|18567.3|18566.3|18558.3|101
1685446500000|2023-05-30 11:35:00|18571.3|18563.3|18571.8|18563.8|18577.3|18569.3|18569.8|18561.8|164
1685446800000|2023-05-30 11:40:00|18572.3|18564.3|18571.8|18563.8|18573.3|18565.3|18567.8|18559.8|44
1685447100000|2023-05-30 11:45:00|18571.3|18563.3|18567.3|18559.3|18573.8|18565.8|18566.3|18558.3|65
1685447400000|2023-05-30 11:50:00|18567.8|18559.8|18561.8|18553.8|18567.8|18559.8|18558.8|18550.8|91
1685447700000|2023-05-30 11:55:00|18562.3|18554.3|18569.8|18561.8|18570.3|18562.3|18560.3|18552.3|84
1685448000000|2023-05-30 12:00:00|18570.3|18562.3|18571.8|18563.8|18574.8|18566.8|18565.8|18557.8|64
1685448300000|2023-05-30 12:05:00|18572.3|18564.3|18571.3|18563.3|18575.8|18567.8|18565.8|18557.8|170
1685448600000|2023-05-30 12:10:00|18570.8|18562.8|18567.3|18559.3|18574.3|18566.3|18567.3|18559.3|70
1685448900000|2023-05-30 12:15:00|18567.8|18559.8|18569.8|18561.8|18573.8|18565.8|18565.3|18557.3|63
1685449200000|2023-05-30 12:20:00|18570.3|18562.3|18558.8|18550.8|18571.8|18563.8|18555.3|18547.3|135
1685449500000|2023-05-30 12:25:00|18558.3|18550.3|18550.8|18542.8|18559.3|18551.3|18545.3|18537.3|134
1685449800000|2023-05-30 12:30:00|18550.3|18542.3|18540.3|18532.3|18554.3|18546.3|18539.8|18531.8|131
1685450100000|2023-05-30 12:35:00|18540.8|18532.8|18545.8|18537.8|18548.3|18540.3|18540.3|18532.3|56
1685450400000|2023-05-30 12:40:00|18546.3|18538.3|18542.3|18534.3|18547.8|18539.8|18540.8|18532.8|32
1685450700000|2023-05-30 12:45:00|18541.8|18533.8|18538.3|18530.3|18541.8|18533.8|18530.3|18522.3|193
1685451000000|2023-05-30 12:50:00|18540.3|18532.3|18534.3|18526.3|18542.8|18534.8|18531.8|18523.8|62
1685451300000|2023-05-30 12:55:00|18533.8|18525.8|18533.3|18525.3|18546.3|18538.3|18532.3|18524.3|118
1685451600000|2023-05-30 13:00:00|18534.8|18526.8|18535.3|18527.3|18541.3|18533.3|18532.3|18524.3|41
1685451900000|2023-05-30 13:05:00|18534.3|18526.3|18533.8|18525.8|18538.3|18530.3|18530.3|18522.3|140
1685452200000|2023-05-30 13:10:00|18534.8|18526.8|18529.3|18521.3|18537.8|18529.8|18529.3|18521.3|47
1685452500000|2023-05-30 13:15:00|18530.8|18522.8|18535.3|18527.3|18541.3|18533.3|18530.8|18522.8|45
1685452800000|2023-05-30 13:20:00|18534.8|18526.8|18528.8|18520.8|18543.3|18535.3|18528.8|18520.8|47
1685453100000|2023-05-30 13:25:00|18528.3|18520.3|18518.3|18510.3|18535.8|18527.8|18517.8|18509.8|179
1685453400000|2023-05-30 13:30:00|18518.8|18510.8|18519.3|18511.3|18542.3|18534.3|18503.8|18495.8|643
1685453700000|2023-05-30 13:35:00|18518.8|18510.8|18517.3|18509.3|18539.8|18531.8|18512.8|18504.8|375
1685454000000|2023-05-30 13:40:00|18517.8|18509.8|18521.8|18513.8|18530.8|18522.8|18506.3|18498.3|280
1685454300000|2023-05-30 13:45:00|18522.3|18514.3|18524.3|18516.3|18531.8|18523.8|18508.3|18500.3|170
1685454600000|2023-05-30 13:50:00|18523.8|18515.8|18471.3|18463.3|18523.8|18515.8|18464.3|18456.3|476
1685454900000|2023-05-30 13:55:00|18470.8|18462.8|18416.8|18408.8|18476.3|18468.3|18414.8|18406.8|988
1685455200000|2023-05-30 14:00:00|18417.3|18409.3|18407.3|18399.3|18421.8|18413.8|18389.8|18381.8|605
1685455500000|2023-05-30 14:05:00|18407.8|18399.8|18412.8|18404.8|18418.3|18410.3|18398.3|18390.3|372
1685455800000|2023-05-30 14:10:00|18412.3|18404.3|18410.3|18402.3|18420.8|18412.8|18400.3|18392.3|270
1685456100000|2023-05-30 14:15:00|18409.8|18401.8|18405.8|18397.8|18415.8|18407.8|18390.8|18382.8|378
1685456400000|2023-05-30 14:20:00|18405.3|18397.3|18386.8|18378.8|18418.8|18410.8|18386.3|18378.3|409
1685456700000|2023-05-30 14:25:00|18387.3|18379.3|18367.8|18359.8|18391.3|18383.3|18356.8|18348.8|485
1685457000000|2023-05-30 14:30:00|18367.3|18359.3|18370.3|18362.3|18380.3|18372.3|18360.8|18352.8|222
1685457300000|2023-05-30 14:35:00|18370.8|18362.8|18377.8|18369.8|18389.8|18381.8|18368.3|18360.3|146
1685457600000|2023-05-30 14:40:00|18377.3|18369.3|18369.3|18361.3|18388.8|18380.8|18367.3|18359.3|159
1685457900000|2023-05-30 14:45:00|18369.8|18361.8|18375.8|18367.8|18380.8|18372.8|18366.3|18358.3|184
1685458200000|2023-05-30 14:50:00|18375.3|18367.3|18356.3|18348.3|18383.3|18375.3|18354.8|18346.8|286
1685458500000|2023-05-30 14:55:00|18357.3|18349.3|18349.8|18341.8|18359.8|18351.8|18344.3|18336.3|204
1685458800000|2023-05-30 15:00:00|18350.3|18342.3|18357.8|18349.8|18358.3|18350.3|18346.8|18338.8|132
1685459100000|2023-05-30 15:05:00|18357.3|18349.3|18329.8|18321.8|18361.3|18353.3|18329.8|18321.8|238
1685459400000|2023-05-30 15:10:00|18329.3|18321.3|18336.3|18328.3|18336.3|18328.3|18315.3|18307.3|357
1685459700000|2023-05-30 15:15:00|18335.8|18327.8|18321.3|18313.3|18340.8|18332.8|18319.3|18311.3|255
1685460000000|2023-05-30 15:20:00|18321.8|18313.8|18322.3|18314.3|18334.3|18326.3|18316.8|18308.8|237
1685460300000|2023-05-30 15:25:00|18321.3|18313.3|18341.3|18333.3|18342.8|18334.8|18318.8|18310.8|207
1685460600000|2023-05-30 15:30:00|18341.8|18333.8|18327.8|18319.8|18349.3|18341.3|18326.3|18318.3|212
1685460900000|2023-05-30 15:35:00|18328.3|18320.3|18324.8|18316.8|18330.8|18322.8|18320.3|18312.3|143
1685461200000|2023-05-30 15:40:00|18324.3|18316.3|18309.3|18301.3|18330.3|18322.3|18303.3|18295.3|314
1685461500000|2023-05-30 15:45:00|18309.8|18301.8|18307.3|18299.3|18312.8|18304.8|18298.3|18290.3|209
1685461800000|2023-05-30 15:50:00|18306.8|18298.8|18320.8|18312.8|18320.8|18312.8|18302.3|18294.3|329
1685462100000|2023-05-30 15:55:00|18321.3|18313.3|18317.8|18309.8|18332.3|18324.3|18312.8|18304.8|121
1685462400000|2023-05-30 16:00:00|18318.3|18310.3|18320.3|18312.3|18324.3|18316.3|18312.3|18304.3|156
1685462700000|2023-05-30 16:05:00|18320.8|18312.8|18320.8|18312.8|18326.3|18318.3|18313.8|18305.8|85
1685463000000|2023-05-30 16:10:00|18320.3|18312.3|18331.8|18323.8|18333.3|18325.3|18318.8|18310.8|71
1685463300000|2023-05-30 16:15:00|18331.3|18323.3|18340.3|18332.3|18341.3|18333.3|18328.3|18320.3|71
1685463600000|2023-05-30 16:20:00|18341.8|18333.8|18336.3|18328.3|18342.3|18334.3|18334.3|18326.3|73
1685463900000|2023-05-30 16:25:00|18336.8|18328.8|18326.8|18318.8|18341.8|18333.8|18324.3|18316.3|77
1685464200000|2023-05-30 16:30:00|18326.3|18318.3|18321.3|18313.3|18333.8|18325.8|18320.8|18312.8|81
1685464500000|2023-05-30 16:35:00|18320.8|18312.8|18315.3|18307.3|18333.3|18325.3|18313.8|18305.8|94
1685464800000|2023-05-30 16:40:00|18314.8|18306.8|18305.8|18297.8|18315.3|18307.3|18304.3|18296.3|107
1685465100000|2023-05-30 16:45:00|18305.3|18297.3|18313.8|18305.8|18314.3|18306.3|18303.3|18295.3|64
1685465400000|2023-05-30 16:50:00|18314.3|18306.3|18315.3|18307.3|18318.3|18310.3|18309.8|18301.8|60
1685465700000|2023-05-30 16:55:00|18314.8|18306.8|18313.8|18305.8|18315.8|18307.8|18307.8|18299.8|63
1685466000000|2023-05-30 17:00:00|18313.3|18305.3|18302.8|18294.8|18315.8|18307.8|18299.3|18291.3|79
1685466300000|2023-05-30 17:05:00|18302.3|18294.3|18286.8|18278.8|18303.8|18295.8|18283.8|18275.8|137
1685466600000|2023-05-30 17:10:00|18286.3|18278.3|18284.3|18276.3|18291.8|18283.8|18280.8|18272.8|72
1685466900000|2023-05-30 17:15:00|18283.8|18275.8|18282.3|18274.3|18289.8|18281.8|18278.3|18270.3|81
1685467200000|2023-05-30 17:20:00|18282.8|18274.8|18283.8|18275.8|18288.8|18280.8|18282.3|18274.3|47
1685467500000|2023-05-30 17:25:00|18283.3|18275.3|18279.3|18271.3|18284.8|18276.8|18273.8|18265.8|95
1685467800000|2023-05-30 17:30:00|18278.8|18270.8|18284.3|18276.3|18287.8|18279.8|18272.3|18264.3|62
1685468100000|2023-05-30 17:35:00|18283.8|18275.8|18279.8|18271.8|18291.8|18283.8|18278.8|18270.8|64
1685468400000|2023-05-30 17:40:00|18280.3|18272.3|18281.3|18273.3|18284.8|18276.8|18275.3|18267.3|58
1685468700000|2023-05-30 17:45:00|18280.8|18272.8|18277.3|18269.3|18283.8|18275.8|18275.8|18267.8|46
1685469000000|2023-05-30 17:50:00|18277.8|18269.8|18272.8|18264.8|18281.8|18273.8|18268.8|18260.8|85
1685469300000|2023-05-30 17:55:00|18272.3|18264.3|18269.8|18261.8|18278.3|18270.3|18267.8|18259.8|99
1685469600000|2023-05-30 18:00:00|18270.3|18262.3|18267.3|18259.3|18277.3|18269.3|18267.3|18259.3|43
1685469900000|2023-05-30 18:05:00|18266.3|18258.3|18270.3|18262.3|18272.8|18264.8|18265.3|18257.3|100
1685470200000|2023-05-30 18:10:00|18269.8|18261.8|18275.3|18267.3|18281.3|18273.3|18267.8|18259.8|72
1685470500000|2023-05-30 18:15:00|18274.8|18266.8|18276.3|18268.3|18279.3|18271.3|18269.3|18261.3|50
1685470800000|2023-05-30 18:20:00|18276.8|18268.8|18287.8|18279.8|18289.3|18281.3|18276.3|18268.3|99
1685471100000|2023-05-30 18:25:00|18288.3|18280.3|18286.3|18278.3|18296.3|18288.3|18285.8|18277.8|87
1685471400000|2023-05-30 18:30:00|18286.8|18278.8|18294.3|18286.3|18301.8|18293.8|18286.3|18278.3|72
1685471700000|2023-05-30 18:35:00|18294.8|18286.8|18311.8|18303.8|18311.8|18303.8|18294.3|18286.3|88
1685472000000|2023-05-30 18:40:00|18312.3|18304.3|18310.3|18302.3|18313.8|18305.8|18303.8|18295.8|99
1685472300000|2023-05-30 18:45:00|18310.8|18302.8|18309.3|18301.3|18313.8|18305.8|18301.8|18293.8|91
1685472600000|2023-05-30 18:50:00|18309.8|18301.8|18310.8|18302.8|18313.3|18305.3|18302.8|18294.8|104
1685472900000|2023-05-30 18:55:00|18310.3|18302.3|18326.2|18296.2|18330.3|18322.3|18308.3|18296.2|140
1685473200000|2023-05-30 19:00:00|18326|18296|18322.5|18292.5|18326.7|18296.7|18319.2|18289.2|0
1685473500000|2023-05-30 19:05:00|18322.7|18292.7|18329.1|18299.1|18331.9|18301.9|18321.1|18291.1|0
1685473800000|2023-05-30 19:10:00|18328.9|18298.9|18327.8|18297.8|18329.7|18299.7|18320.1|18290.1|0
1685474100000|2023-05-30 19:15:00|18327.7|18297.7|18328.7|18298.7|18331.7|18301.7|18324|18294|0
1685474400000|2023-05-30 19:20:00|18328.9|18298.9|18329.2|18299.2|18335|18305|18328.7|18298.7|0
1685474700000|2023-05-30 19:25:00|18329|18299|18372|18342|18395|18365|18329|18299|0
1685475000000|2023-05-30 19:30:00|18371.9|18341.9|18378.5|18348.5|18378.7|18348.7|18371.9|18341.9|0
1685475300000|2023-05-30 19:35:00|18378.4|18348.4|18380.9|18350.9|18385.7|18355.7|18375|18345|0
1685475600000|2023-05-30 19:40:00|18380.5|18350.5|18382|18352|18382.1|18352.1|18371|18341|0
1685475900000|2023-05-30 19:45:00|18381.8|18351.8|18383.6|18353.6|18389.4|18359.4|18367|18337|0
1685476200000|2023-05-30 19:50:00|18382.9|18352.9|18367.7|18337.7|18383.3|18353.3|18364.9|18334.9|0
1685476500000|2023-05-30 19:55:00|18367.3|18337.3|18362.5|18332.5|18368.7|18338.7|18355.7|18325.7|0
1685476800000|2023-05-30 20:00:00|18361.9|18331.9|18367.8|18337.8|18369|18339|18361.1|18331.1|0
1685477100000|2023-05-30 20:05:00|18368.2|18338.2|18364|18334|18368.9|18338.9|18363.3|18333.3|0
1685477400000|2023-05-30 20:10:00|18364.6|18334.6|18366.2|18336.2|18366.2|18336.2|18362.6|18332.6|0
1685477700000|2023-05-30 20:15:00|18365.5|18335.5|18363.7|18333.7|18366.2|18336.2|18363.7|18333.7|0
1685478000000|2023-05-30 20:20:00|18364.3|18334.3|18365.9|18335.9|18365.9|18335.9|18363|18333|0
1685478300000|2023-05-30 20:25:00|18366.5|18336.5|18364.4|18334.4|18366.6|18336.6|18364.4|18334.4|0
1685478600000|2023-05-30 20:30:00|18364.7|18334.7|18367.3|18337.3|18367.3|18337.3|18364.7|18334.7|0
1685478900000|2023-05-30 20:35:00|18367.9|18337.9|18368.7|18338.7|18368.7|18338.7|18367.3|18337.3|0
1685479200000|2023-05-30 20:40:00|18369.4|18339.4|18370.8|18340.8|18370.8|18340.8|18368.7|18338.7|0
1685479500000|2023-05-30 20:45:00|18370.1|18340.1|18368.5|18338.5|18370.8|18340.8|18367.9|18337.9|0
1685479800000|2023-05-30 20:50:00|18368.3|18338.3|18366.9|18336.9|18369.1|18339.1|18366.9|18336.9|0
1685480100000|2023-05-30 20:55:00|18366.6|18336.6|18361.3|18331.3|18366.9|18336.9|18360.1|18330.1|0
1685480400000|2023-05-30 21:00:00|18361.5|18331.5|18363.2|18333.2|18363.2|18333.2|18361.4|18331.4|0
1685480700000|2023-05-30 21:05:00|18363.6|18333.6|18363.9|18333.9|18363.9|18333.9|18362.5|18332.5|0
1685481000000|2023-05-30 21:10:00|18364|18334|18363.5|18333.5|18364|18334|18363.2|18333.2|0
1685481300000|2023-05-30 21:15:00|18363.6|18333.6|18363.9|18333.9|18363.9|18333.9|18363.5|18333.5|0
1685481600000|2023-05-30 21:20:00|18362.9|18332.9|18363.9|18333.9|18363.9|18333.9|18361.6|18331.6|0
1685481900000|2023-05-30 21:25:00|18363.5|18333.5|18362.4|18332.4|18364.4|18334.4|18362.2|18332.2|0
1685482200000|2023-05-30 21:30:00|18362.6|18332.6|18364.2|18334.2|18364.7|18334.7|18362.6|18332.6|0
1685482500000|2023-05-30 21:35:00|18364.1|18334.1|18362.2|18332.2|18364.1|18334.1|18359.9|18329.9|0
1685482800000|2023-05-30 21:40:00|18362|18332|18361.4|18331.4|18362|18332|18361.3|18331.3|0
1685483100000|2023-05-30 21:45:00|18361.5|18331.5|18362.5|18332.5|18363.2|18333.2|18361.4|18331.4|0
1685483400000|2023-05-30 21:50:00|18362.7|18332.7|18361.1|18331.1|18363.2|18333.2|18360.9|18330.9|0
1685483700000|2023-05-30 21:55:00|18360.6|18330.6|18357.8|18327.8|18361.5|18331.5|18356.6|18326.6|0
1685484000000|2023-05-30 22:00:00|18357.4|18327.4|18356.7|18326.7|18359.6|18329.6|18352.4|18322.4|0
1685484300000|2023-05-30 22:05:00|18356.4|18326.4|18354.9|18324.9|18356.7|18326.7|18354.6|18324.6|0
1685484600000|2023-05-30 22:10:00|18355.2|18325.2|18356.3|18326.3|18357|18327|18354.9|18324.9|0
1685484900000|2023-05-30 22:15:00|18356.6|18326.6|18357.7|18327.7|18360.6|18330.6|18356.6|18326.6|0
1685485200000|2023-05-30 22:20:00|18357.1|18327.1|18369.4|18339.4|18370.9|18340.9|18354.9|18324.9|0
1685485500000|2023-05-30 22:25:00|18370.1|18340.1|18373.1|18343.1|18374.4|18344.4|18370.1|18340.1|0
1685485800000|2023-05-30 22:30:00|18373.7|18343.7|18375.6|18345.6|18375.6|18345.6|18373.7|18343.7|0
1685486100000|2023-05-30 22:35:00|18376.3|18346.3|18375.6|18345.6|18376.4|18346.4|18375.6|18345.6|0
1685486400000|2023-05-30 22:40:00|18376.3|18346.3|18376.4|18346.4|18376.4|18346.4|18375.6|18345.6|0
1685486700000|2023-05-30 22:45:00|18376|18346|18373.8|18343.8|18376|18346|18371.9|18341.9|0
1685487000000|2023-05-30 22:50:00|18374.4|18344.4|18373.8|18343.8|18376|18346|18373.1|18343.1|0
1685487300000|2023-05-30 22:55:00|18374.1|18344.1|18373.9|18343.9|18376|18346|18373.8|18343.8|0
1685487600000|2023-05-30 23:00:00|18374.2|18344.2|18381.9|18351.9|18382.5|18352.5|18374.2|18344.2|0
1685487900000|2023-05-30 23:05:00|18381.3|18351.3|18379.7|18349.7|18383.3|18353.3|18379|18349|0
1685488200000|2023-05-30 23:10:00|18380.3|18350.3|18380.4|18350.4|18381.8|18351.8|18379|18349|0
1685488500000|2023-05-30 23:15:00|18380.1|18350.1|18382.6|18352.6|18383.3|18353.3|18380|18350|0
1685488800000|2023-05-30 23:20:00|18382.2|18352.2|18380.9|18350.9|18382.3|18352.3|18379.8|18349.8|0
1685489100000|2023-05-30 23:25:00|18380.6|18350.6|18380.5|18350.5|18381.4|18351.4|18379.1|18349.1|0
1685489400000|2023-05-30 23:30:00|18381.2|18351.2|18384.6|18354.6|18384.6|18354.6|18379.1|18349.1|0
1685489700000|2023-05-30 23:35:00|18384.9|18354.9|18381.8|18351.8|18384.9|18354.9|18380.9|18350.9|0
1685490000000|2023-05-30 23:40:00|18382.2|18352.2|18386.1|18356.1|18386.5|18356.5|18382.2|18352.2|0
1685490300000|2023-05-30 23:45:00|18385.8|18355.8|18380.8|18350.8|18385.8|18355.8|18380.1|18350.1|0
1685490600000|2023-05-30 23:50:00|18380.5|18350.5|18377|18347|18380.8|18350.8|18376.3|18346.3|0
1685490900000|2023-05-30 23:55:00|18377.3|18347.3|18377.8|18347.8|18377.8|18347.8|18375.6|18345.6|0
1685491200000|2023-05-31 00:00:00|18378.5|18348.5|18376.9|18346.9|18379.3|18349.3|18376.4|18346.4|0
1685491500000|2023-05-31 00:05:00|18377.5|18347.5|18373.3|18343.3|18378.8|18348.8|18373.3|18343.3|0
1685491800000|2023-05-31 00:10:00|18373.6|18343.6|18362.3|18332.3|18374|18344|18361.5|18331.5|0
1685492100000|2023-05-31 00:15:00|18361.6|18331.6|18362.5|18332.5|18363.8|18333.8|18360.1|18330.1|0
1685492400000|2023-05-31 00:20:00|18361.9|18331.9|18360.4|18330.4|18361.9|18331.9|18359.7|18329.7|0
1685492700000|2023-05-31 00:25:00|18360.7|18330.7|18360|18330|18361.4|18331.4|18360|18330|0
1685493000000|2023-05-31 00:30:00|18359.3|18329.3|18359|18329|18360.4|18330.4|18357.6|18327.6|0
1685493300000|2023-05-31 00:35:00|18358.4|18328.4|18361.7|18331.7|18362.4|18332.4|18358.4|18328.4|0
1685493600000|2023-05-31 00:40:00|18362.4|18332.4|18364.3|18334.3|18365.6|18335.6|18362.4|18332.4|0
1685493900000|2023-05-31 00:45:00|18364.6|18334.6|18363.4|18333.4|18365|18335|18362.7|18332.7|0
1685494200000|2023-05-31 00:50:00|18363.1|18333.1|18363|18333|18363.7|18333.7|18362.7|18332.7|0
1685494500000|2023-05-31 00:55:00|18363.3|18333.3|18363.4|18333.4|18365|18335|18362.7|18332.7|0
1685494800000|2023-05-31 01:00:00|18364|18334|18361.5|18331.5|18364|18334|18361.5|18331.5|0
1685495100000|2023-05-31 01:05:00|18361.8|18331.8|18360.2|18330.2|18363|18333|18360.2|18330.2|0
1685495400000|2023-05-31 01:10:00|18360.8|18330.8|18360.2|18330.2|18360.8|18330.8|18358.9|18328.9|0
1685495700000|2023-05-31 01:15:00|18360.5|18330.5|18363.3|18358.3|18368.3|18363.3|18307.3|18302.3|2197
1685496000000|2023-05-31 01:20:00|18364.8|18359.8|18383.3|18378.3|18393.3|18388.3|18360.3|18355.3|1682
1685496300000|2023-05-31 01:25:00|18387.3|18382.3|18382.8|18377.8|18403.8|18398.8|18377.3|18372.3|1339
1685496600000|2023-05-31 01:30:00|18383.3|18378.3|18343.8|18338.8|18402.3|18397.3|18312.3|18307.3|6436
1685496900000|2023-05-31 01:35:00|18343.3|18338.3|18305.3|18300.3|18346.8|18341.8|18289.8|18284.8|4823
1685497200000|2023-05-31 01:40:00|18300.8|18295.8|18281.3|18276.3|18341.3|18336.3|18268.8|18263.8|3543
1685497500000|2023-05-31 01:45:00|18281.8|18276.8|18262.3|18257.3|18296.3|18291.3|18254.3|18249.3|2783
1685497800000|2023-05-31 01:50:00|18263.3|18258.3|18343|18338|18357|18352|18257.3|18252.3|2885
1685498100000|2023-05-31 01:55:00|18342.5|18337.5|18293|18288|18345|18340|18274|18269|2590
1685498400000|2023-05-31 02:00:00|18292.5|18287.5|18313|18308|18322.5|18317.5|18262|18257|1992
1685498700000|2023-05-31 02:05:00|18312.5|18307.5|18261|18256|18316|18311|18248.5|18243.5|2099
1685499000000|2023-05-31 02:10:00|18260.5|18255.5|18245|18240|18277.5|18272.5|18240|18235|1704
1685499300000|2023-05-31 02:15:00|18244.5|18239.5|18259|18254|18262.5|18257.5|18228|18223|2071
1685499600000|2023-05-31 02:20:00|18260|18255|18220|18215|18261|18256|18201|18196|2332
1685499900000|2023-05-31 02:25:00|18219.5|18214.5|18213|18208|18224|18219|18187.5|18182.5|2244
1685500200000|2023-05-31 02:30:00|18213.5|18208.5|18230|18225|18235|18230|18191|18186|1993
1685500500000|2023-05-31 02:35:00|18229.5|18224.5|18221|18216|18235.5|18230.5|18201|18196|1522
1685500800000|2023-05-31 02:40:00|18222|18217|18181|18176|18222|18217|18178|18173|1961
1685501100000|2023-05-31 02:45:00|18180.5|18175.5|18150|18145|18191|18186|18146|18141|1694
1685501400000|2023-05-31 02:50:00|18151|18146|18183.5|18178.5|18191.5|18186.5|18144.5|18139.5|1501
1685501700000|2023-05-31 02:55:00|18184.5|18179.5|18180.5|18175.5|18202.5|18197.5|18167.5|18162.5|1475
1685502000000|2023-05-31 03:00:00|18179|18174|18166|18161|18192|18187|18162|18157|1055
1685502300000|2023-05-31 03:05:00|18166.5|18161.5|18143.5|18138.5|18173.5|18168.5|18139.5|18134.5|1477
1685502600000|2023-05-31 03:10:00|18142.5|18137.5|18158|18153|18180.5|18175.5|18141|18136|1312
1685502900000|2023-05-31 03:15:00|18158.5|18153.5|18146|18141|18169|18164|18143.5|18138.5|941
1685503200000|2023-05-31 03:20:00|18146.5|18141.5|18149.5|18144.5|18162.5|18157.5|18128|18123|1714
1685503500000|2023-05-31 03:25:00|18149|18144|18164|18159|18175|18170|18136|18131|1050
1685503800000|2023-05-31 03:30:00|18164.5|18159.5|18146|18141|18173|18168|18143.5|18138.5|756
1685504100000|2023-05-31 03:35:00|18145|18140|18152.5|18147.5|18158.5|18153.5|18131.5|18126.5|890
1685504400000|2023-05-31 03:40:00|18152|18147|18184.5|18179.5|18188.5|18183.5|18150|18145|824
1685504700000|2023-05-31 03:45:00|18185|18180|18173|18168|18185|18180|18163|18158|613
1685505000000|2023-05-31 03:50:00|18173.5|18168.5|18176|18171|18179.5|18174.5|18160.5|18155.5|556
1685505300000|2023-05-31 03:55:00|18175.5|18170.5|18169.5|18164.5|18180|18175|18165|18160|580
1685505600000|2023-05-31 04:00:00|18180.5|18150.5|18174|18144|18180.5|18150.5|18174|18144|0
1685505900000|2023-05-31 04:05:00|18174.7|18144.7|18175.1|18145.1|18176.5|18146.5|18173.9|18143.9|0
1685506200000|2023-05-31 04:10:00|18174.4|18144.4|18189.2|18159.2|18189.2|18159.2|18174.4|18144.4|0
1685506500000|2023-05-31 04:15:00|18188.8|18158.8|18189.6|18159.6|18190.1|18160.1|18188.1|18158.1|0
1685506800000|2023-05-31 04:20:00|18189|18159|18186.8|18156.8|18189.6|18159.6|18186.2|18156.2|0
1685507100000|2023-05-31 04:25:00|18187.1|18157.1|18185.9|18155.9|18187.8|18157.8|18185.9|18155.9|0
1685507400000|2023-05-31 04:30:00|18186.6|18156.6|18189.2|18159.2|18190.5|18160.5|18185.6|18155.6|0
1685507700000|2023-05-31 04:35:00|18189.8|18159.8|18189.8|18159.8|18190.4|18160.4|18188.5|18158.5|0
1685508000000|2023-05-31 04:40:00|18190.4|18160.4|18189.6|18159.6|18191.1|18161.1|18189.6|18159.6|0
1685508300000|2023-05-31 04:45:00|18189.9|18159.9|18178.6|18148.6|18191.4|18161.4|18178.6|18148.6|0
1685508600000|2023-05-31 04:50:00|18179.3|18149.3|18178.6|18148.6|18179.3|18149.3|18178|18148|0
1685508900000|2023-05-31 04:55:00|18178.9|18148.9|18178|18148|18180.5|18150.5|18178|18148|4
1685509200000|2023-05-31 05:00:00|18177.6|18147.6|18135.5|18130.5|18177.6|18160.5|18121|18116|2111
1685509500000|2023-05-31 05:05:00|18136|18131|18123|18118|18146|18141|18111.5|18106.5|1337
1685509800000|2023-05-31 05:10:00|18122.5|18117.5|18126|18121|18127.5|18122.5|18104.5|18099.5|1229
1685510100000|2023-05-31 05:15:00|18125.5|18120.5|18145|18140|18150.5|18145.5|18110.5|18105.5|1082
1685510400000|2023-05-31 05:20:00|18147|18142|18139|18134|18159|18154|18130|18125|1051
1685510700000|2023-05-31 05:25:00|18139.5|18134.5|18103|18098|18139.5|18134.5|18096.5|18091.5|1144
1685511000000|2023-05-31 05:30:00|18102.5|18097.5|18090|18085|18107.5|18102.5|18085.5|18080.5|1553
1685511300000|2023-05-31 05:35:00|18088.5|18083.5|18066|18061|18099|18094|18066|18061|1511
1685511600000|2023-05-31 05:40:00|18066.5|18061.5|18047|18042|18072|18067|18044.5|18039.5|2086
1685511900000|2023-05-31 05:45:00|18046.5|18041.5|18080.5|18075.5|18085.5|18080.5|18039.5|18034.5|1453
1685512200000|2023-05-31 05:50:00|18081.5|18076.5|18130|18125|18130|18125|18081.5|18076.5|2455
1685512500000|2023-05-31 05:55:00|18129|18124|18137|18132|18144|18139|18105|18100|2061
1685512800000|2023-05-31 06:00:00|18136|18131|18107|18102|18140|18135|18099.5|18094.5|1720
1685513100000|2023-05-31 06:05:00|18106.5|18101.5|18075.5|18070.5|18109|18104|18074|18069|1287
1685513400000|2023-05-31 06:10:00|18075|18070|18107|18102|18111|18106|18069|18064|1102
1685513700000|2023-05-31 06:15:00|18106.5|18101.5|18107|18102|18117.5|18112.5|18096|18091|714
1685514000000|2023-05-31 06:20:00|18107.5|18102.5|18097|18092|18109|18104|18075.5|18070.5|875
1685514300000|2023-05-31 06:25:00|18096.5|18091.5|18085.5|18080.5|18100|18095|18077.5|18072.5|688
1685514600000|2023-05-31 06:30:00|18082|18077|18075|18070|18087.5|18082.5|18065|18060|1003
1685514900000|2023-05-31 06:35:00|18075.5|18070.5|18112|18107|18112|18107|18074.5|18069.5|836
1685515200000|2023-05-31 06:40:00|18111.5|18106.5|18123|18118|18132|18127|18108.5|18103.5|995
1685515500000|2023-05-31 06:45:00|18123.5|18118.5|18135.5|18130.5|18142|18137|18120|18115|944
1685515800000|2023-05-31 06:50:00|18134.5|18129.5|18116.5|18111.5|18141|18136|18115.5|18110.5|605
1685516100000|2023-05-31 06:55:00|18118|18113|18115.5|18110.5|18128|18123|18113|18108|544
1685516400000|2023-05-31 07:00:00|18115|18110|18096|18091|18129.5|18124.5|18090|18085|1233
1685516700000|2023-05-31 07:05:00|18095.5|18090.5|18115.5|18110.5|18121.5|18116.5|18090.5|18085.5|722
1685517000000|2023-05-31 07:10:00|18116|18111|18130|18125|18130.5|18125.5|18103.5|18098.5|569
1685517300000|2023-05-31 07:15:00|18129.5|18124.5|18138.5|18133.5|18149|18144|18128|18123|1424
1685517600000|2023-05-31 07:20:00|18138|18133|18150|18145|18150.5|18145.5|18126|18121|1124
1685517900000|2023-05-31 07:25:00|18150.5|18145.5|18199|18194|18230|18225|18149|18144|3511
1685518200000|2023-05-31 07:30:00|18198|18193|18174|18169|18199|18194|18162|18157|1899
1685518500000|2023-05-31 07:35:00|18174.5|18169.5|18144|18139|18176|18171|18142|18137|1033
1685518800000|2023-05-31 07:40:00|18144.5|18139.5|18155|18150|18162|18157|18140|18135|1104
1685519100000|2023-05-31 07:45:00|18155.5|18150.5|18185|18180|18189.5|18184.5|18155.5|18150.5|1206
1685519400000|2023-05-31 07:50:00|18184|18179|18184.5|18179.5|18194.5|18189.5|18172|18167|1726
1685519700000|2023-05-31 07:55:00|18184|18179|18191|18186|18198|18193|18166.5|18161.5|2229
1685520000000|2023-05-31 08:00:00|18190.5|18185.5|18186|18181|18194.5|18189.5|18162.5|18157.5|1929
1685520300000|2023-05-31 08:05:00|18185.5|18180.5|18240|18235|18257|18252|18185.5|18180.5|4126
1685520600000|2023-05-31 08:10:00|18239|18234|18247|18242|18247|18242|18207.5|18202.5|3256
1685520900000|2023-05-31 08:15:00|18247.5|18242.5|18281|18276|18281.5|18276.5|18236|18231|3012
1685521200000|2023-05-31 08:20:00|18280.5|18275.5|18287.5|18282.5|18301|18296|18273.5|18268.5|3048
1685521500000|2023-05-31 08:25:00|18288|18283|18273.5|18268.5|18291|18286|18260|18255|1884
1685521800000|2023-05-31 08:30:00|18275.4|18245.4|18269.4|18239.4|18279.5|18249.5|18268.1|18238.1|2
1685522100000|2023-05-31 08:35:00|18269.1|18239.1|18259.2|18229.2|18269.3|18239.3|18258.5|18228.5|0
1685522400000|2023-05-31 08:40:00|18258.5|18228.5|18257.1|18227.1|18261.2|18231.2|18253.8|18223.8|0
1685522700000|2023-05-31 08:45:00|18257.4|18227.4|18261.3|18231.3|18262|18232|18256.3|18226.3|0
1685523000000|2023-05-31 08:50:00|18261|18231|18266.7|18236.7|18272.1|18242.1|18261|18231|0
1685523300000|2023-05-31 08:55:00|18267.4|18237.4|18274.1|18244.1|18274.7|18244.7|18266.1|18236.1|0
1685523600000|2023-05-31 09:00:00|18273.8|18243.8|18280.3|18250.3|18281|18251|18273.2|18243.2|0
1685523900000|2023-05-31 09:05:00|18280|18250|18286.8|18256.8|18287.4|18257.4|18277.8|18247.8|0
1685524200000|2023-05-31 09:10:00|18286.2|18256.2|18278.1|18248.1|18286.2|18256.2|18276.9|18246.9|0
1685524500000|2023-05-31 09:15:00|18278.4|18248.4|18250|18242|18278.4|18260.5|18240|18232|644
1685524800000|2023-05-31 09:20:00|18251|18243|18275.5|18267.5|18276.5|18268.5|18251|18243|200
1685525100000|2023-05-31 09:25:00|18277|18269|18289|18281|18292|18284|18273|18265|240
1685525400000|2023-05-31 09:30:00|18289.5|18281.5|18276.5|18268.5|18298|18290|18276|18268|269
1685525700000|2023-05-31 09:35:00|18278|18270|18277|18269|18278|18270|18263.5|18255.5|416
1685526000000|2023-05-31 09:40:00|18276.5|18268.5|18289.5|18281.5|18291|18283|18275.5|18267.5|206
1685526300000|2023-05-31 09:45:00|18290|18282|18288.5|18280.5|18293|18285|18279|18271|158
1685526600000|2023-05-31 09:50:00|18288|18280|18282|18274|18304.5|18296.5|18275|18267|165
1685526900000|2023-05-31 09:55:00|18282.5|18274.5|18265.5|18257.5|18283.5|18275.5|18265.5|18257.5|90
1685527200000|2023-05-31 10:00:00|18265|18257|18276.5|18268.5|18278|18270|18265|18257|225
1685527500000|2023-05-31 10:05:00|18276|18268|18283.5|18275.5|18284|18276|18274.5|18266.5|47
1685527800000|2023-05-31 10:10:00|18284|18276|18268.5|18260.5|18287|18279|18267.5|18259.5|31
1685528100000|2023-05-31 10:15:00|18268|18260|18269|18261|18269.5|18261.5|18257.5|18249.5|88
1685528400000|2023-05-31 10:20:00|18270|18262|18273|18265|18275.5|18267.5|18267|18259|56
1685528700000|2023-05-31 10:25:00|18273.5|18265.5|18265.5|18257.5|18278|18270|18264|18256|55
1685529000000|2023-05-31 10:30:00|18266|18258|18271.5|18263.5|18274|18266|18261|18253|87
1685529300000|2023-05-31 10:35:00|18273|18265|18278|18270|18281|18273|18268|18260|70
1685529600000|2023-05-31 10:40:00|18279.5|18271.5|18280|18272|18283.5|18275.5|18276.5|18268.5|134
1685529900000|2023-05-31 10:45:00|18280.5|18272.5|18293.5|18285.5|18294.5|18286.5|18280.5|18272.5|104
1685530200000|2023-05-31 10:50:00|18293|18285|18295.5|18287.5|18303.5|18295.5|18293|18285|74
1685530500000|2023-05-31 10:55:00|18296.5|18288.5|18298|18290|18299.5|18291.5|18291|18283|80
1685530800000|2023-05-31 11:00:00|18298.5|18290.5|18309.5|18301.5|18313|18305|18297|18289|102
1685531100000|2023-05-31 11:05:00|18309|18301|18301|18293|18315.5|18307.5|18299|18291|104
1685531400000|2023-05-31 11:10:00|18301.5|18293.5|18309|18301|18312|18304|18295.5|18287.5|108
1685531700000|2023-05-31 11:15:00|18308.5|18300.5|18316|18308|18319.5|18311.5|18308.5|18300.5|118
1685532000000|2023-05-31 11:20:00|18315.5|18307.5|18318|18310|18322.5|18314.5|18313|18305|108
1685532300000|2023-05-31 11:25:00|18318.5|18310.5|18317|18309|18319|18311|18311.5|18303.5|63
1685532600000|2023-05-31 11:30:00|18316.5|18308.5|18319.5|18311.5|18323.5|18315.5|18316.5|18308.5|103
1685532900000|2023-05-31 11:35:00|18320|18312|18300.5|18292.5|18320|18312|18300.5|18292.5|78
1685533200000|2023-05-31 11:40:00|18301|18293|18300|18292|18307.5|18299.5|18298|18290|109
1685533500000|2023-05-31 11:45:00|18299.5|18291.5|18300.5|18292.5|18304.5|18296.5|18297.5|18289.5|67
1685533800000|2023-05-31 11:50:00|18301|18293|18296.5|18288.5|18305|18297|18296.5|18288.5|41
1685534100000|2023-05-31 11:55:00|18297|18289|18290|18282|18297.5|18289.5|18285.5|18277.5|95
1685534400000|2023-05-31 12:00:00|18291|18283|18282.5|18274.5|18291.5|18283.5|18279|18271|116
1685534700000|2023-05-31 12:05:00|18283|18275|18275.5|18267.5|18284|18276|18275|18267|86
1685535000000|2023-05-31 12:10:00|18275|18267|18283|18275|18284.5|18276.5|18271|18263|101
1685535300000|2023-05-31 12:15:00|18283.5|18275.5|18278.5|18270.5|18285|18277|18276.5|18268.5|67
1685535600000|2023-05-31 12:20:00|18278|18270|18252.5|18244.5|18278|18270|18251|18243|275
1685535900000|2023-05-31 12:25:00|18255|18247|18261|18253|18264|18256|18253|18245|116
1685536200000|2023-05-31 12:30:00|18261.5|18253.5|18269.5|18261.5|18272|18264|18258|18250|80
1685536500000|2023-05-31 12:35:00|18270|18262|18272.5|18264.5|18277|18269|18265|18257|47
1685536800000|2023-05-31 12:40:00|18273.5|18265.5|18268.5|18260.5|18278.5|18270.5|18266|18258|63
1685537100000|2023-05-31 12:45:00|18269|18261|18268.5|18260.5|18274.5|18266.5|18262|18254|66
1685537400000|2023-05-31 12:50:00|18269|18261|18248.5|18240.5|18269|18261|18247|18239|119
1685537700000|2023-05-31 12:55:00|18249.5|18241.5|18247|18239|18256|18248|18245|18237|103
1685538000000|2023-05-31 13:00:00|18246.5|18238.5|18233.5|18225.5|18250.5|18242.5|18232|18224|148
1685538300000|2023-05-31 13:05:00|18232.5|18224.5|18230|18222|18237.5|18229.5|18227|18219|275
1685538600000|2023-05-31 13:10:00|18229.5|18221.5|18233.5|18225.5|18238.5|18230.5|18223|18215|217
1685538900000|2023-05-31 13:15:00|18234|18226|18251.5|18243.5|18257|18249|18231|18223|128
1685539200000|2023-05-31 13:20:00|18251|18243|18253|18245|18259.5|18251.5|18250|18242|48
1685539500000|2023-05-31 13:25:00|18252.5|18244.5|18245|18237|18253|18245|18239.5|18231.5|90
1685539800000|2023-05-31 13:30:00|18245.5|18237.5|18167|18159|18245.5|18237.5|18167|18159|998
1685540100000|2023-05-31 13:35:00|18166.5|18158.5|18191|18183|18193|18185|18166.5|18158.5|562
1685540400000|2023-05-31 13:40:00|18190.5|18182.5|18214|18206|18219.5|18211.5|18186|18178|303
1685540700000|2023-05-31 13:45:00|18215.5|18207.5|18204|18196|18228.5|18220.5|18186|18178|338
1685541000000|2023-05-31 13:50:00|18204.5|18196.5|18194.5|18186.5|18218.5|18210.5|18194.5|18186.5|171
1685541300000|2023-05-31 13:55:00|18194|18186|18189.5|18181.5|18205|18197|18186|18178|82
1685541600000|2023-05-31 14:00:00|18191.5|18183.5|18153.5|18145.5|18191.5|18183.5|18152.5|18144.5|598
1685541900000|2023-05-31 14:05:00|18153|18145|18127|18119|18164|18156|18119.5|18111.5|698
1685542200000|2023-05-31 14:10:00|18128|18120|18106|18098|18141|18133|18103|18095|399
1685542500000|2023-05-31 14:15:00|18106.5|18098.5|18115.5|18107.5|18124|18116|18106.5|18098.5|250
1685542800000|2023-05-31 14:20:00|18116|18108|18117|18109|18121.5|18113.5|18110.5|18102.5|139
1685543100000|2023-05-31 14:25:00|18117.5|18109.5|18113.5|18105.5|18121.5|18113.5|18099|18091|200
1685543400000|2023-05-31 14:30:00|18113|18105|18112|18104|18128.5|18120.5|18109|18101|272
1685543700000|2023-05-31 14:35:00|18113|18105|18107|18099|18116|18108|18104|18096|437
1685544000000|2023-05-31 14:40:00|18107.5|18099.5|18127.5|18119.5|18133.5|18125.5|18096|18088|304
1685544300000|2023-05-31 14:45:00|18127|18119|18110|18102|18130.5|18122.5|18105.5|18097.5|199
1685544600000|2023-05-31 14:50:00|18109.5|18101.5|18103|18095|18122|18114|18093.5|18085.5|147
1685544900000|2023-05-31 14:55:00|18103.5|18095.5|18095.5|18087.5|18111.5|18103.5|18093.5|18085.5|148
1685545200000|2023-05-31 15:00:00|18096|18088|18098.5|18090.5|18104|18096|18090.5|18082.5|274
1685545500000|2023-05-31 15:05:00|18097.5|18089.5|18079.5|18071.5|18097.5|18089.5|18072.5|18064.5|434
1685545800000|2023-05-31 15:10:00|18080|18072|18083|18075|18093|18085|18079.5|18071.5|181
1685546100000|2023-05-31 15:15:00|18081.5|18073.5|18077.5|18069.5|18087.5|18079.5|18073|18065|84
1685546400000|2023-05-31 15:20:00|18076|18068|18076.5|18068.5|18084.5|18076.5|18075.5|18067.5|95
1685546700000|2023-05-31 15:25:00|18076|18068|18042|18034|18076|18068|18040.5|18032.5|275
1685547000000|2023-05-31 15:30:00|18041|18033|18045|18037|18054|18046|18038.5|18030.5|324
1685547300000|2023-05-31 15:35:00|18044.5|18036.5|18039|18031|18051|18043|18031.5|18023.5|171
1685547600000|2023-05-31 15:40:00|18038|18030|18034.5|18026.5|18040|18032|18024.5|18016.5|379
1685547900000|2023-05-31 15:45:00|18034|18026|18035|18027|18039.5|18031.5|18023|18015|173
1685548200000|2023-05-31 15:50:00|18035.5|18027.5|18049.5|18041.5|18050.5|18042.5|18024.5|18016.5|183
1685548500000|2023-05-31 15:55:00|18050|18042|18049|18041|18050|18042|18041|18033|136
1685548800000|2023-05-31 16:00:00|18050|18042|18073.5|18065.5|18073.5|18065.5|18050|18042|293
1685549100000|2023-05-31 16:05:00|18072.5|18064.5|18067|18059|18075.5|18067.5|18053|18045|158
1685549400000|2023-05-31 16:10:00|18066.5|18058.5|18056|18048|18070|18062|18054.5|18046.5|53
1685549700000|2023-05-31 16:15:00|18055.5|18047.5|18056.5|18048.5|18057|18049|18047.5|18039.5|46
1685550000000|2023-05-31 16:20:00|18057|18049|18054.5|18046.5|18059.5|18051.5|18051.5|18043.5|41
1685550300000|2023-05-31 16:25:00|18054|18046|18050.5|18042.5|18054|18046|18045|18037|50
1685550600000|2023-05-31 16:30:00|18051|18043|18062|18054|18063|18055|18050.5|18042.5|40
1685550900000|2023-05-31 16:35:00|18062.5|18054.5|18074.5|18066.5|18075.5|18067.5|18059.5|18051.5|95
1685551200000|2023-05-31 16:40:00|18074|18066|18111.5|18103.5|18112|18104|18073.5|18065.5|177
1685551500000|2023-05-31 16:45:00|18112|18104|18117|18109|18129.5|18121.5|18109|18101|265
1685551800000|2023-05-31 16:50:00|18116.5|18108.5|18101|18093|18118|18110|18099.5|18091.5|100
1685552100000|2023-05-31 16:55:00|18102.5|18094.5|18104.5|18096.5|18107.5|18099.5|18100.5|18092.5|48
1685552400000|2023-05-31 17:00:00|18105|18097|18118.5|18110.5|18121.5|18113.5|18105|18097|53
1685552700000|2023-05-31 17:05:00|18118|18110|18116|18108|18121.5|18113.5|18114|18106|53
1685553000000|2023-05-31 17:10:00|18116.5|18108.5|18124|18116|18128|18120|18113|18105|59
1685553300000|2023-05-31 17:15:00|18124.5|18116.5|18122.5|18114.5|18131.5|18123.5|18120|18112|42
1685553600000|2023-05-31 17:20:00|18121|18113|18117.5|18109.5|18122|18114|18111|18103|27
1685553900000|2023-05-31 17:25:00|18118|18110|18147|18139|18147|18139|18118|18110|59
1685554200000|2023-05-31 17:30:00|18146.5|18138.5|18154|18146|18159|18151|18143|18135|90
1685554500000|2023-05-31 17:35:00|18153.5|18145.5|18171.5|18163.5|18172.5|18164.5|18148|18140|101
1685554800000|2023-05-31 17:40:00|18172|18164|18175.5|18167.5|18181|18173|18170|18162|120
1685555100000|2023-05-31 17:45:00|18176|18168|18175.5|18167.5|18185.5|18177.5|18167.5|18159.5|97
1685555400000|2023-05-31 17:50:00|18176|18168|18189|18181|18197|18189|18172|18164|78
1685555700000|2023-05-31 17:55:00|18188.5|18180.5|18197.5|18189.5|18205|18197|18188|18180|304
1685556000000|2023-05-31 18:00:00|18197|18189|18225|18217|18225.5|18217.5|18195.5|18187.5|330
1685556300000|2023-05-31 18:05:00|18225.5|18217.5|18220.5|18212.5|18229.5|18221.5|18214.5|18206.5|215
1685556600000|2023-05-31 18:10:00|18220|18212|18218.5|18210.5|18223.5|18215.5|18211.5|18203.5|159
1685556900000|2023-05-31 18:15:00|18219|18211|18223|18215|18230|18222|18215.5|18207.5|178
1685557200000|2023-05-31 18:20:00|18222.5|18214.5|18238|18230|18238|18230|18222.5|18214.5|101
1685557500000|2023-05-31 18:25:00|18238.5|18230.5|18238|18230|18246.5|18238.5|18235|18227|270
1685557800000|2023-05-31 18:30:00|18237.5|18229.5|18219|18211|18237.5|18229.5|18217.5|18209.5|36
1685558100000|2023-05-31 18:35:00|18220|18212|18225.5|18217.5|18230.5|18222.5|18218|18210|71
1685558400000|2023-05-31 18:40:00|18226|18218|18229.5|18221.5|18230|18222|18221.5|18213.5|27
1685558700000|2023-05-31 18:45:00|18228.5|18220.5|18225|18217|18233.5|18225.5|18219.5|18211.5|65
1685559000000|2023-05-31 18:50:00|18225.5|18217.5|18223.5|18215.5|18227.5|18219.5|18208.5|18200.5|97
1685559300000|2023-05-31 18:55:00|18223|18215|18238.2|18208.2|18238.2|18227|18221.5|18205.6|166
1685559600000|2023-05-31 19:00:00|18238.3|18208.3|18215.7|18185.7|18238.7|18208.7|18214.7|18184.7|0
1685559900000|2023-05-31 19:05:00|18215.9|18185.9|18210.5|18180.5|18221.1|18191.1|18209.6|18179.6|0
1685560200000|2023-05-31 19:10:00|18210.3|18180.3|18213.7|18183.7|18214.3|18184.3|18209.2|18179.2|0
1685560500000|2023-05-31 19:15:00|18213.9|18183.9|18209.3|18179.3|18213.9|18183.9|18208.9|18178.9|0
1685560800000|2023-05-31 19:20:00|18209.1|18179.1|18213.6|18183.6|18214|18184|18202.4|18172.4|0
1685561100000|2023-05-31 19:25:00|18213.5|18183.5|18214|18184|18214.3|18184.3|18212|18182|0
1685561400000|2023-05-31 19:30:00|18214.2|18184.2|18222.1|18192.1|18223.3|18193.3|18210.1|18180.1|0
1685561700000|2023-05-31 19:35:00|18221.9|18191.9|18227|18197|18228.4|18198.4|18221.5|18191.5|0
1685562000000|2023-05-31 19:40:00|18227.2|18197.2|18230.5|18200.5|18233.7|18203.7|18223.8|18193.8|0
1685562300000|2023-05-31 19:45:00|18230.7|18200.7|18249.1|18219.1|18249.1|18219.1|18230.4|18200.4|0
1685562600000|2023-05-31 19:50:00|18247.7|18217.7|18263.2|18233.2|18263.5|18233.5|18244.2|18214.2|0
1685562900000|2023-05-31 19:55:00|18263.3|18233.3|18252.3|18222.3|18269.8|18239.8|18247.8|18217.8|0
1685563200000|2023-05-31 20:00:00|18252.9|18222.9|18241.4|18211.4|18260.3|18230.3|18240.6|18210.6|0
1685563500000|2023-05-31 20:05:00|18241|18211|18242.7|18212.7|18247.8|18217.8|18241|18211|0
1685563800000|2023-05-31 20:10:00|18243.4|18213.4|18244.9|18214.9|18246.3|18216.3|18242.7|18212.7|0
1685564100000|2023-05-31 20:15:00|18244.2|18214.2|18248|18218|18248.7|18218.7|18244.2|18214.2|0
1685564400000|2023-05-31 20:20:00|18248.6|18218.6|18253.7|18223.7|18253.7|18223.7|18248.6|18218.6|0
1685564700000|2023-05-31 20:25:00|18253.4|18223.4|18253.7|18223.7|18254.4|18224.4|18251.6|18221.6|0
1685565000000|2023-05-31 20:30:00|18253.1|18223.1|18254.7|18224.7|18255.4|18225.4|18252.3|18222.3|0
1685565300000|2023-05-31 20:35:00|18255.3|18225.3|18256.9|18226.9|18256.9|18226.9|18254|18224|0
1685565600000|2023-05-31 20:40:00|18256.5|18226.5|18250.4|18220.4|18256.9|18226.9|18250.4|18220.4|0
1685565900000|2023-05-31 20:45:00|18249.8|18219.8|18246.9|18216.9|18249.8|18219.8|18245.4|18215.4|0
1685566200000|2023-05-31 20:50:00|18247.6|18217.6|18249.1|18219.1|18249.1|18219.1|18244.4|18214.4|0
1685566500000|2023-05-31 20:55:00|18248.7|18218.7|18241.5|18211.5|18250.5|18220.5|18240.1|18210.1|0
1685566800000|2023-05-31 21:00:00|18241.7|18211.7|18244|18214|18244.2|18214.2|18241.7|18211.7|0
1685567100000|2023-05-31 21:05:00|18244.4|18214.4|18241.9|18211.9|18244.4|18214.4|18241.9|18211.9|0
1685567400000|2023-05-31 21:10:00|18241.8|18211.8|18244.7|18214.7|18245.1|18215.1|18241.8|18211.8|0
1685567700000|2023-05-31 21:15:00|18244.4|18214.4|18244.1|18214.1|18244.4|18214.4|18243.7|18213.7|0
1685568000000|2023-05-31 21:20:00|18244.7|18214.7|18245.5|18215.5|18245.6|18215.6|18244.7|18214.7|0
1685568300000|2023-05-31 21:25:00|18245.4|18215.4|18245.5|18215.5|18246|18216|18245.4|18215.4|0
1685568600000|2023-05-31 21:30:00|18245.4|18215.4|18244|18214|18245.5|18215.5|18243.7|18213.7|0
1685568900000|2023-05-31 21:35:00|18243.9|18213.9|18237.4|18207.4|18244|18214|18237.4|18207.4|0
1685569200000|2023-05-31 21:40:00|18237.5|18207.5|18232.7|18202.7|18237.5|18207.5|18232.7|18202.7|0
1685569500000|2023-05-31 21:45:00|18231.7|18201.7|18230.4|18200.4|18232.4|18202.4|18230.4|18200.4|0
1685569800000|2023-05-31 21:50:00|18230.7|18200.7|18230.4|18200.4|18233.3|18203.3|18230.3|18200.3|0
1685570100000|2023-05-31 21:55:00|18230.6|18200.6|18230.2|18200.2|18230.8|18200.8|18229.2|18199.2|0
1685570400000|2023-05-31 22:00:00|18229.8|18199.8|18233.7|18203.7|18234.4|18204.4|18228.3|18198.3|0
1685570700000|2023-05-31 22:05:00|18234|18204|18228.2|18198.2|18234.4|18204.4|18228.2|18198.2|0
1685571000000|2023-05-31 22:10:00|18228.8|18198.8|18231.8|18201.8|18232.6|18202.6|18227.1|18197.1|0
1685571300000|2023-05-31 22:15:00|18232.1|18202.1|18232.2|18202.2|18235.4|18205.4|18232.1|18202.1|0
1685571600000|2023-05-31 22:20:00|18232.5|18202.5|18228.5|18198.5|18232.5|18202.5|18223|18193|0
1685571900000|2023-05-31 22:25:00|18228.2|18198.2|18226.3|18196.3|18229.2|18199.2|18226.3|18196.3|0
1685572200000|2023-05-31 22:30:00|18225.6|18195.6|18223.6|18193.6|18227|18197|18223.6|18193.6|0
1685572500000|2023-05-31 22:35:00|18224.2|18194.2|18226.5|18196.5|18228.6|18198.6|18224.2|18194.2|0
1685572800000|2023-05-31 22:40:00|18225.8|18195.8|18225|18195|18227.9|18197.9|18225|18195|0
1685573100000|2023-05-31 22:45:00|18226|18196|18225.3|18195.3|18226.5|18196.5|18223.2|18193.2|0
1685573400000|2023-05-31 22:50:00|18225|18195|18233.8|18203.8|18234.5|18204.5|18224.6|18194.6|0
1685573700000|2023-05-31 22:55:00|18233.4|18203.4|18238.5|18208.5|18239.2|18209.2|18232.3|18202.3|0
1685574000000|2023-05-31 23:00:00|18238.8|18208.8|18239.5|18209.5|18242.9|18212.9|18238.5|18208.5|0
1685574300000|2023-05-31 23:05:00|18239.2|18209.2|18237.4|18207.4|18239.2|18209.2|18236.3|18206.3|0
1685574600000|2023-05-31 23:10:00|18237.1|18207.1|18237|18207|18238.1|18208.1|18236.3|18206.3|0
1685574900000|2023-05-31 23:15:00|18237.3|18207.3|18239.2|18209.2|18239.9|18209.9|18237|18207|0
1685575200000|2023-05-31 23:20:00|18239.8|18209.8|18240.6|18210.6|18240.6|18210.6|18238.5|18208.5|0
1685575500000|2023-05-31 23:25:00|18240|18210|18239.7|18209.7|18241.8|18211.8|18238.2|18208.2|0
1685575800000|2023-05-31 23:30:00|18239.4|18209.4|18241.7|18211.7|18241.7|18211.7|18239.4|18209.4|0
1685576100000|2023-05-31 23:35:00|18241.3|18211.3|18243|18213|18244.5|18214.5|18240.9|18210.9|0
1685576400000|2023-05-31 23:40:00|18243.7|18213.7|18246.8|18216.8|18247.5|18217.5|18243|18213|0
1685576700000|2023-05-31 23:45:00|18247.4|18217.4|18252.2|18222.2|18252.5|18222.5|18246.8|18216.8|0
1685577000000|2023-05-31 23:50:00|18251.5|18221.5|18252.9|18222.9|18254.3|18224.3|18251.4|18221.4|0
1685577300000|2023-05-31 23:55:00|18253.2|18223.2|18257.1|18227.1|18257.1|18227.1|18251.8|18221.8|0
1685577600000|2023-06-01 00:00:00|18256.5|18226.5|18259.9|18229.9|18260.2|18230.2|18252.4|18222.4|0
1685577900000|2023-06-01 00:05:00|18259.6|18229.6|18261.9|18231.9|18262.6|18232.6|18257.4|18227.4|0
1685578200000|2023-06-01 00:10:00|18261.3|18231.3|18261.1|18231.1|18262.6|18232.6|18259.1|18229.1|0
1685578500000|2023-06-01 00:15:00|18261.7|18231.7|18256.4|18226.4|18262.3|18232.3|18254.8|18224.8|0
1685578800000|2023-06-01 00:20:00|18257.1|18227.1|18256.6|18226.6|18260.1|18230.1|18253.2|18223.2|0
1685579100000|2023-06-01 00:25:00|18256|18226|18254.1|18224.1|18256.6|18226.6|18253.7|18223.7|0
1685579400000|2023-06-01 00:30:00|18253.4|18223.4|18257.4|18227.4|18259.2|18229.2|18253.4|18223.4|0
1685579700000|2023-06-01 00:35:00|18256.8|18226.8|18250.7|18220.7|18257.4|18227.4|18250|18220|0
1685580000000|2023-06-01 00:40:00|18251.3|18221.3|18235.4|18205.4|18251.3|18221.3|18234.2|18204.2|0
1685580300000|2023-06-01 00:45:00|18234.8|18204.8|18229.4|18199.4|18234.8|18204.8|18227.2|18197.2|0
1685580600000|2023-06-01 00:50:00|18228.7|18198.7|18233.2|18203.2|18236.4|18206.4|18228.7|18198.7|0
1685580900000|2023-06-01 00:55:00|18232.8|18202.8|18233.2|18203.2|18233.8|18203.8|18231|18201|0
1685581200000|2023-06-01 01:00:00|18233.8|18203.8|18253|18223|18253.6|18223.6|18233.8|18203.8|0
1685581500000|2023-06-01 01:05:00|18253.3|18223.3|18255.7|18225.7|18255.7|18225.7|18247.2|18217.2|0
1685581800000|2023-06-01 01:10:00|18256|18226|18254.5|18224.5|18256.7|18226.7|18253.8|18223.8|0
1685582100000|2023-06-01 01:15:00|18265.7|18235.7|18186.5|18181.5|18268.5|18263.5|18154|18149|2889
1685582400000|2023-06-01 01:20:00|18187.5|18182.5|18169|18164|18190|18185|18160|18155|955
1685582700000|2023-06-01 01:25:00|18169.5|18164.5|18191.5|18186.5|18200|18195|18162.5|18157.5|1153
1685583000000|2023-06-01 01:30:00|18194.5|18189.5|18294|18289|18313|18308|18174|18169|6013
1685583300000|2023-06-01 01:35:00|18293|18288|18238.3|18233.3|18325|18320|18231.3|18226.3|5035
1685583600000|2023-06-01 01:40:00|18240.3|18235.3|18218.3|18213.3|18254.8|18249.8|18193.8|18188.8|3190
1685583900000|2023-06-01 01:45:00|18221.8|18216.8|18342.8|18337.8|18353.8|18348.8|18217.8|18212.8|4925
1685584200000|2023-06-01 01:50:00|18341.8|18336.8|18414.3|18409.3|18424.8|18419.8|18285.3|18280.3|5185
1685584500000|2023-06-01 01:55:00|18413.8|18408.8|18370.3|18365.3|18440.3|18435.3|18366.8|18361.8|3455
1685584800000|2023-06-01 02:00:00|18370.8|18365.8|18388.3|18383.3|18405.3|18400.3|18358.8|18353.8|2676
1685585100000|2023-06-01 02:05:00|18387.8|18382.8|18334.8|18329.8|18387.8|18382.8|18312.3|18307.3|2945
1685585400000|2023-06-01 02:10:00|18334.3|18329.3|18256.3|18251.3|18344.8|18339.8|18256.3|18251.3|2609
1685585700000|2023-06-01 02:15:00|18255.8|18250.8|18253.3|18248.3|18280.3|18275.3|18230.3|18225.3|3215
1685586000000|2023-06-01 02:20:00|18253.8|18248.8|18285.3|18280.3|18288.3|18283.3|18225.3|18220.3|2047
1685586300000|2023-06-01 02:25:00|18284.8|18279.8|18318.3|18313.3|18322.3|18317.3|18257.3|18252.3|1835
1685586600000|2023-06-01 02:30:00|18318.8|18313.8|18331.3|18326.3|18342.3|18337.3|18283.8|18278.8|1910
1685586900000|2023-06-01 02:35:00|18331.8|18326.8|18394.3|18389.3|18394.3|18389.3|18331.3|18326.3|2338
1685587200000|2023-06-01 02:40:00|18394.8|18389.8|18415.8|18410.8|18424.8|18419.8|18364.3|18359.3|2938
1685587500000|2023-06-01 02:45:00|18415.3|18410.3|18395.8|18390.8|18433.3|18428.3|18394.3|18389.3|3061
1685587800000|2023-06-01 02:50:00|18396.3|18391.3|18364.3|18359.3|18401.3|18396.3|18355.3|18350.3|2164
1685588100000|2023-06-01 02:55:00|18364.8|18359.8|18388.3|18383.3|18393.3|18388.3|18341.3|18336.3|1474
1685588400000|2023-06-01 03:00:00|18389.3|18384.3|18385.3|18380.3|18389.8|18384.8|18348.3|18343.3|1455
1685588700000|2023-06-01 03:05:00|18385.8|18380.8|18439.3|18434.3|18470.3|18465.3|18377.3|18372.3|2353
1685589000000|2023-06-01 03:10:00|18440.8|18435.8|18406.8|18401.8|18445.3|18440.3|18386.3|18381.3|1376
1685589300000|2023-06-01 03:15:00|18407.3|18402.3|18406.3|18401.3|18416.3|18411.3|18380.3|18375.3|1116
1685589600000|2023-06-01 03:20:00|18406.8|18401.8|18421.8|18416.8|18437.8|18432.8|18405.3|18400.3|1187
1685589900000|2023-06-01 03:25:00|18420.3|18415.3|18356.3|18351.3|18423.8|18418.8|18351.3|18346.3|1465
1685590200000|2023-06-01 03:30:00|18356.8|18351.8|18377.3|18372.3|18397.3|18392.3|18352.3|18347.3|1010
1685590500000|2023-06-01 03:35:00|18376.8|18371.8|18391.3|18386.3|18399.3|18394.3|18373.3|18368.3|746
1685590800000|2023-06-01 03:40:00|18390.8|18385.8|18413.8|18408.8|18419.3|18414.3|18388.8|18383.8|606
1685591100000|2023-06-01 03:45:00|18413.3|18408.3|18371.3|18366.3|18414.3|18409.3|18367.3|18362.3|652
1685591400000|2023-06-01 03:50:00|18371.8|18366.8|18359.3|18354.3|18378.8|18373.8|18346.8|18341.8|718
1685591700000|2023-06-01 03:55:00|18359.8|18354.8|18376.3|18371.3|18377.3|18372.3|18359.8|18354.8|457
1685592000000|2023-06-01 04:00:00|18388.5|18358.5|18386.7|18356.7|18390.1|18360.1|18386.7|18356.7|0
1685592300000|2023-06-01 04:05:00|18387|18357|18390.1|18360.1|18390.3|18360.3|18387|18357|0
1685592600000|2023-06-01 04:10:00|18390.4|18360.4|18389.4|18359.4|18391|18361|18387.9|18357.9|0
1685592900000|2023-06-01 04:15:00|18389.5|18359.5|18395.6|18365.6|18396.5|18366.5|18388.8|18358.8|0
1685593200000|2023-06-01 04:20:00|18394.9|18364.9|18394.5|18364.5|18395.2|18365.2|18391.6|18361.6|0
1685593500000|2023-06-01 04:25:00|18393.8|18363.8|18407.1|18377.1|18408.7|18378.7|18392.1|18362.1|0
1685593800000|2023-06-01 04:30:00|18407.8|18377.8|18404.6|18374.6|18410.3|18380.3|18404|18374|0
1685594100000|2023-06-01 04:35:00|18404.3|18374.3|18407.6|18377.6|18407.6|18377.6|18403.6|18373.6|0
1685594400000|2023-06-01 04:40:00|18406.9|18376.9|18406.4|18376.4|18407.9|18377.9|18406.3|18376.3|0
1685594700000|2023-06-01 04:45:00|18406.7|18376.7|18404.8|18374.8|18406.7|18376.7|18404.1|18374.1|0
1685595000000|2023-06-01 04:50:00|18404.4|18374.4|18404.1|18374.1|18406.4|18376.4|18404.1|18374.1|0
1685595300000|2023-06-01 04:55:00|18404.4|18374.4|18404.1|18374.1|18405.4|18375.4|18403.5|18373.5|7
1685595600000|2023-06-01 05:00:00|18371.3|18366.3|18383.8|18378.8|18398.3|18393.3|18340.8|18335.8|1795
1685595900000|2023-06-01 05:05:00|18381.3|18376.3|18408.3|18403.3|18409.8|18404.8|18370.3|18365.3|879
1685596200000|2023-06-01 05:10:00|18408.8|18403.8|18390.3|18385.3|18411.8|18406.8|18378.8|18373.8|864
1685596500000|2023-06-01 05:15:00|18390.8|18385.8|18393.3|18388.3|18402.8|18397.8|18370.8|18365.8|844
1685596800000|2023-06-01 05:20:00|18392.8|18387.8|18421.8|18416.8|18442.3|18437.3|18392.3|18387.3|1230
1685597100000|2023-06-01 05:25:00|18421.3|18416.3|18421.3|18416.3|18425.8|18420.8|18394.8|18389.8|867
1685597400000|2023-06-01 05:30:00|18421.8|18416.8|18370.3|18365.3|18424.3|18419.3|18367.3|18362.3|1150
1685597700000|2023-06-01 05:35:00|18367.3|18362.3|18361.3|18356.3|18368.8|18363.8|18332.3|18327.3|1599
1685598000000|2023-06-01 05:40:00|18359.3|18354.3|18331.3|18326.3|18386.3|18381.3|18330.3|18325.3|1217
1685598300000|2023-06-01 05:45:00|18332.3|18327.3|18374.3|18369.3|18386.3|18381.3|18331.3|18326.3|950
1685598600000|2023-06-01 05:50:00|18374.8|18369.8|18376.3|18371.3|18381.3|18376.3|18350.8|18345.8|774
1685598900000|2023-06-01 05:55:00|18375.3|18370.3|18332.8|18327.8|18379.8|18374.8|18321.3|18316.3|1212
1685599200000|2023-06-01 06:00:00|18334.3|18329.3|18316.3|18311.3|18337.3|18332.3|18301.8|18296.8|1563
1685599500000|2023-06-01 06:05:00|18315.8|18310.8|18310.3|18305.3|18327.8|18322.8|18302.3|18297.3|1278
1685599800000|2023-06-01 06:10:00|18310.8|18305.8|18287.3|18282.3|18312.8|18307.8|18275.3|18270.3|1468
1685600100000|2023-06-01 06:15:00|18287.8|18282.8|18257.8|18252.8|18298.3|18293.3|18256.8|18251.8|1078
1685600400000|2023-06-01 06:20:00|18257.3|18252.3|18266.3|18261.3|18272.3|18267.3|18243.3|18238.3|1305
1685600700000|2023-06-01 06:25:00|18265.8|18260.8|18240.3|18235.3|18267.3|18262.3|18224.8|18219.8|1604
1685601000000|2023-06-01 06:30:00|18241.3|18236.3|18238.8|18233.8|18256.8|18251.8|18231.3|18226.3|951
1685601300000|2023-06-01 06:35:00|18238.3|18233.3|18225.8|18220.8|18249.3|18244.3|18218.3|18213.3|1042
1685601600000|2023-06-01 06:40:00|18225.3|18220.3|18235.3|18230.3|18242.3|18237.3|18206.3|18201.3|1141
1685601900000|2023-06-01 06:45:00|18236.3|18231.3|18246.3|18241.3|18248.8|18243.8|18217.3|18212.3|835
1685602200000|2023-06-01 06:50:00|18246.8|18241.8|18244.3|18239.3|18251.3|18246.3|18233.8|18228.8|843
1685602500000|2023-06-01 06:55:00|18244.8|18239.8|18268.8|18263.8|18273.3|18268.3|18214.8|18209.8|1125
1685602800000|2023-06-01 07:00:00|18269.3|18264.3|18270.3|18265.3|18298.3|18293.3|18256.3|18251.3|1436
1685603100000|2023-06-01 07:05:00|18270.8|18265.8|18263.8|18258.8|18297.8|18292.8|18261.8|18256.8|887
1685603400000|2023-06-01 07:10:00|18264.3|18259.3|18286.8|18281.8|18291.8|18286.8|18260.3|18255.3|576
1685603700000|2023-06-01 07:15:00|18287.3|18282.3|18254.3|18249.3|18290.8|18285.8|18251.8|18246.8|636
1685604000000|2023-06-01 07:20:00|18254.8|18249.8|18271.8|18266.8|18272.8|18267.8|18245.3|18240.3|620
1685604300000|2023-06-01 07:25:00|18272.3|18267.3|18271.3|18266.3|18296.8|18291.8|18263.8|18258.8|612
1685604600000|2023-06-01 07:30:00|18270.8|18265.8|18233.3|18228.3|18275.8|18270.8|18222.8|18217.8|909
1685604900000|2023-06-01 07:35:00|18231.8|18226.8|18229.8|18224.8|18240.8|18235.8|18216.8|18211.8|672
1685605200000|2023-06-01 07:40:00|18230.3|18225.3|18257.8|18252.8|18257.8|18252.8|18225.8|18220.8|750
1685605500000|2023-06-01 07:45:00|18257.3|18252.3|18231.8|18226.8|18257.3|18252.3|18228.3|18223.3|685
1685605800000|2023-06-01 07:50:00|18229.3|18224.3|18225.3|18220.3|18237.3|18232.3|18214.8|18209.8|867
1685606100000|2023-06-01 07:55:00|18225.8|18220.8|18204.3|18199.3|18225.8|18220.8|18199.8|18194.8|1387
1685606400000|2023-06-01 08:00:00|18200.7|18195.7|18179.7|18174.7|18209.7|18204.7|18179.7|18174.7|1532
1685606700000|2023-06-01 08:05:00|18179.2|18174.2|18219.2|18214.2|18219.7|18214.7|18173.7|18168.7|1735
1685607000000|2023-06-01 08:10:00|18217.7|18212.7|18216.7|18211.7|18222.7|18217.7|18209.7|18204.7|796
1685607300000|2023-06-01 08:15:00|18217.7|18212.7|18218.7|18213.7|18222.7|18217.7|18207.2|18202.2|388
1685607600000|2023-06-01 08:20:00|18218.2|18213.2|18216.7|18211.7|18218.7|18213.7|18204.7|18199.7|741
1685607900000|2023-06-01 08:25:00|18217.2|18212.2|18219.2|18214.2|18222.2|18217.2|18201.7|18196.7|753
1685608200000|2023-06-01 08:30:00|18223.3|18193.3|18238.2|18208.2|18240.1|18210.1|18215.9|18185.9|1
1685608500000|2023-06-01 08:35:00|18238.8|18208.8|18238.5|18208.5|18240.4|18210.4|18237.2|18207.2|0
1685608800000|2023-06-01 08:40:00|18237.8|18207.8|18239.7|18209.7|18240|18210|18235.1|18205.1|0
1685609100000|2023-06-01 08:45:00|18240|18210|18252.2|18222.2|18258.5|18228.5|18239.7|18209.7|0
1685609400000|2023-06-01 08:50:00|18252.3|18222.3|18254.7|18224.7|18257|18227|18252.2|18222.2|0
1685609700000|2023-06-01 08:55:00|18254.9|18224.9|18254.5|18224.5|18258.8|18228.8|18254.3|18224.3|0
1685610000000|2023-06-01 09:00:00|18254.6|18224.6|18251.4|18221.4|18255.2|18225.2|18249.9|18219.9|0
1685610300000|2023-06-01 09:05:00|18251.7|18221.7|18252.9|18222.9|18254.3|18224.3|18248.9|18218.9|0
1685610600000|2023-06-01 09:10:00|18252.3|18222.3|18249.2|18219.2|18253.6|18223.6|18249.2|18219.2|0
1685610900000|2023-06-01 09:15:00|18248.6|18218.6|18233.7|18225.7|18249.4|18237.2|18226.2|18218.2|303
1685611200000|2023-06-01 09:20:00|18233.2|18225.2|18221.2|18213.2|18237.2|18229.2|18221.2|18213.2|160
1685611500000|2023-06-01 09:25:00|18219.7|18211.7|18233.7|18225.7|18235.7|18227.7|18218.7|18210.7|230
1685611800000|2023-06-01 09:30:00|18234.2|18226.2|18214.7|18206.7|18234.7|18226.7|18214.7|18206.7|128
1685612100000|2023-06-01 09:35:00|18215.2|18207.2|18214.7|18206.7|18222.7|18214.7|18214.2|18206.2|146
1685612400000|2023-06-01 09:40:00|18214.2|18206.2|18210.7|18202.7|18214.7|18206.7|18209.2|18201.2|147
1685612700000|2023-06-01 09:45:00|18211.7|18203.7|18201.2|18193.2|18214.7|18206.7|18200.7|18192.7|330
1685613000000|2023-06-01 09:50:00|18199.2|18191.2|18216.2|18208.2|18217.7|18209.7|18199.2|18191.2|256
1685613300000|2023-06-01 09:55:00|18215.2|18207.2|18232.2|18224.2|18233.2|18225.2|18209.7|18201.7|220
1685613600000|2023-06-01 10:00:00|18233.7|18225.7|18230.2|18222.2|18236.2|18228.2|18227.7|18219.7|61
1685613900000|2023-06-01 10:05:00|18230.7|18222.7|18234.2|18226.2|18237.2|18229.2|18226.7|18218.7|65
1685614200000|2023-06-01 10:10:00|18233.7|18225.7|18240.7|18232.7|18241.7|18233.7|18233.2|18225.2|61
1685614500000|2023-06-01 10:15:00|18240.2|18232.2|18235.2|18227.2|18241.2|18233.2|18233.7|18225.7|49
1685614800000|2023-06-01 10:20:00|18235.7|18227.7|18234.2|18226.2|18247.2|18239.2|18233.7|18225.7|156
1685615100000|2023-06-01 10:25:00|18234.7|18226.7|18238.2|18230.2|18238.2|18230.2|18229.7|18221.7|22
1685615400000|2023-06-01 10:30:00|18237.7|18229.7|18243.2|18235.2|18246.7|18238.7|18237.7|18229.7|38
1685615700000|2023-06-01 10:35:00|18242.7|18234.7|18238.2|18230.2|18244.2|18236.2|18236.2|18228.2|22
1685616000000|2023-06-01 10:40:00|18238.7|18230.7|18246.2|18238.2|18249.2|18241.2|18238.7|18230.7|44
1685616300000|2023-06-01 10:45:00|18245.7|18237.7|18238.7|18230.7|18247.7|18239.7|18238.7|18230.7|24
1685616600000|2023-06-01 10:50:00|18238.2|18230.2|18246.2|18238.2|18247.2|18239.2|18237.2|18229.2|14
1685616900000|2023-06-01 10:55:00|18245.7|18237.7|18233.7|18225.7|18245.7|18237.7|18233.2|18225.2|29
1685617200000|2023-06-01 11:00:00|18235.2|18227.2|18240.7|18232.7|18242.7|18234.7|18234.7|18226.7|36
1685617500000|2023-06-01 11:05:00|18241.2|18233.2|18233.7|18225.7|18241.7|18233.7|18230.7|18222.7|44
1685617800000|2023-06-01 11:10:00|18233.2|18225.2|18228.7|18220.7|18233.2|18225.2|18227.7|18219.7|57
1685618100000|2023-06-01 11:15:00|18229.2|18221.2|18218.2|18210.2|18229.7|18221.7|18218.2|18210.2|99
1685618400000|2023-06-01 11:20:00|18218.7|18210.7|18210.2|18202.2|18219.2|18211.2|18206.2|18198.2|83
1685618700000|2023-06-01 11:25:00|18210.7|18202.7|18219.7|18211.7|18225.7|18217.7|18209.7|18201.7|175
1685619000000|2023-06-01 11:30:00|18220.7|18212.7|18220.2|18212.2|18224.2|18216.2|18218.2|18210.2|70
1685619300000|2023-06-01 11:35:00|18219.7|18211.7|18202.2|18194.2|18219.7|18211.7|18202.2|18194.2|75
1685619600000|2023-06-01 11:40:00|18202.7|18194.7|18204.2|18196.2|18206.2|18198.2|18195.7|18187.7|141
1685619900000|2023-06-01 11:45:00|18203.7|18195.7|18195.2|18187.2|18203.7|18195.7|18191.7|18183.7|74
1685620200000|2023-06-01 11:50:00|18194.7|18186.7|18191.2|18183.2|18194.7|18186.7|18187.2|18179.2|62
1685620500000|2023-06-01 11:55:00|18191.7|18183.7|18189.7|18181.7|18192.7|18184.7|18188.2|18180.2|50
1685620800000|2023-06-01 12:00:00|18189.2|18181.2|18197.2|18189.2|18197.7|18189.7|18188.2|18180.2|92
1685621100000|2023-06-01 12:05:00|18196.7|18188.7|18170.2|18162.2|18197.7|18189.7|18168.7|18160.7|196
1685621400000|2023-06-01 12:10:00|18169.7|18161.7|18175.7|18167.7|18177.7|18169.7|18168.7|18160.7|127
1685621700000|2023-06-01 12:15:00|18178.7|18170.7|18167.7|18159.7|18181.7|18173.7|18166.7|18158.7|114
1685622000000|2023-06-01 12:20:00|18167.2|18159.2|18158.7|18150.7|18167.2|18159.2|18149.2|18141.2|116
1685622300000|2023-06-01 12:25:00|18159.2|18151.2|18156.7|18148.7|18164.7|18156.7|18156.2|18148.2|76
1685622600000|2023-06-01 12:30:00|18157.2|18149.2|18176.7|18168.7|18189.7|18181.7|18154.2|18146.2|183
1685622900000|2023-06-01 12:35:00|18176.2|18168.2|18170.2|18162.2|18181.7|18173.7|18166.2|18158.2|128
1685623200000|2023-06-01 12:40:00|18170.7|18162.7|18166.7|18158.7|18170.7|18162.7|18159.2|18151.2|102
1685623500000|2023-06-01 12:45:00|18167.7|18159.7|18160.2|18152.2|18171.2|18163.2|18160.2|18152.2|79
1685623800000|2023-06-01 12:50:00|18160.7|18152.7|18168.2|18160.2|18171.2|18163.2|18157.7|18149.7|47
1685624100000|2023-06-01 12:55:00|18168.7|18160.7|18179.7|18171.7|18180.7|18172.7|18166.2|18158.2|79
1685624400000|2023-06-01 13:00:00|18178.7|18170.7|18173.2|18165.2|18179.7|18171.7|18170.7|18162.7|71
1685624700000|2023-06-01 13:05:00|18174.2|18166.2|18189.2|18181.2|18190.7|18182.7|18172.2|18164.2|90
1685625000000|2023-06-01 13:10:00|18188.7|18180.7|18187.7|18179.7|18192.7|18184.7|18184.2|18176.2|66
1685625300000|2023-06-01 13:15:00|18188.2|18180.2|18188.2|18180.2|18192.2|18184.2|18183.7|18175.7|63
1685625600000|2023-06-01 13:20:00|18187.7|18179.7|18192.7|18184.7|18194.2|18186.2|18184.2|18176.2|66
1685625900000|2023-06-01 13:25:00|18192.2|18184.2|18215.7|18207.7|18217.2|18209.2|18190.7|18182.7|143
1685626200000|2023-06-01 13:30:00|18216.2|18208.2|18299.7|18291.7|18299.7|18291.7|18210.2|18202.2|1074
1685626500000|2023-06-01 13:35:00|18300.2|18292.2|18280.2|18272.2|18333.2|18325.2|18278.2|18270.2|981
1685626800000|2023-06-01 13:40:00|18279.2|18271.2|18269.7|18261.7|18301.7|18293.7|18268.7|18260.7|332
1685627100000|2023-06-01 13:45:00|18270.2|18262.2|18272.2|18264.2|18282.7|18274.7|18261.7|18253.7|245
1685627400000|2023-06-01 13:50:00|18270.7|18262.7|18342.2|18334.2|18342.2|18334.2|18264.7|18256.7|504
1685627700000|2023-06-01 13:55:00|18346.2|18338.2|18327.7|18319.7|18364.2|18356.2|18327.2|18319.2|540
1685628000000|2023-06-01 14:00:00|18334.2|18326.2|18351.2|18343.2|18368.2|18360.2|18334.2|18326.2|411
1685628300000|2023-06-01 14:05:00|18350.2|18342.2|18343.2|18335.2|18355.7|18347.7|18337.7|18329.7|438
1685628600000|2023-06-01 14:10:00|18346.2|18338.2|18362.2|18354.2|18364.7|18356.7|18342.7|18334.7|297
1685628900000|2023-06-01 14:15:00|18361.7|18353.7|18354.7|18346.7|18366.2|18358.2|18342.7|18334.7|371
1685629200000|2023-06-01 14:20:00|18353.2|18345.2|18374.7|18366.7|18377.2|18369.2|18340.2|18332.2|271
1685629500000|2023-06-01 14:25:00|18373.7|18365.7|18386.7|18378.7|18387.2|18379.2|18368.7|18360.7|340
1685629800000|2023-06-01 14:30:00|18387.2|18379.2|18404.2|18396.2|18412.2|18404.2|18383.2|18375.2|351
1685630100000|2023-06-01 14:35:00|18401.7|18393.7|18415.2|18407.2|18416.2|18408.2|18388.7|18380.7|645
1685630400000|2023-06-01 14:40:00|18414.7|18406.7|18453.2|18445.2|18456.7|18448.7|18411.7|18403.7|556
1685630700000|2023-06-01 14:45:00|18452.7|18444.7|18456.7|18448.7|18459.7|18451.7|18444.7|18436.7|368
1685631000000|2023-06-01 14:50:00|18457.2|18449.2|18514.2|18506.2|18517.7|18509.7|18453.7|18445.7|975
1685631300000|2023-06-01 14:55:00|18514.7|18506.7|18535.2|18527.2|18537.7|18529.7|18508.2|18500.2|838
1685631600000|2023-06-01 15:00:00|18535.7|18527.7|18542.2|18534.2|18544.7|18536.7|18523.7|18515.7|525
1685631900000|2023-06-01 15:05:00|18541.7|18533.7|18508.7|18500.7|18541.7|18533.7|18508.7|18500.7|756
1685632200000|2023-06-01 15:10:00|18508.2|18500.2|18528.2|18520.2|18532.2|18524.2|18505.7|18497.7|419
1685632500000|2023-06-01 15:15:00|18527.7|18519.7|18527.2|18519.2|18541.7|18533.7|18524.2|18516.2|296
1685632800000|2023-06-01 15:20:00|18526.7|18518.7|18523.2|18515.2|18526.7|18518.7|18513.7|18505.7|238
1685633100000|2023-06-01 15:25:00|18522.7|18514.7|18501.7|18493.7|18531.2|18523.2|18501.2|18493.2|330
1685633400000|2023-06-01 15:30:00|18501.2|18493.2|18528.7|18520.7|18531.7|18523.7|18499.2|18491.2|519
1685633700000|2023-06-01 15:35:00|18529.2|18521.2|18537.7|18529.7|18539.7|18531.7|18527.7|18519.7|209
1685634000000|2023-06-01 15:40:00|18538.2|18530.2|18562.7|18554.7|18567.7|18559.7|18537.7|18529.7|441
1685634300000|2023-06-01 15:45:00|18563.2|18555.2|18563.2|18555.2|18570.2|18562.2|18559.2|18551.2|305
1685634600000|2023-06-01 15:50:00|18565.7|18557.7|18570.2|18562.2|18570.7|18562.7|18562.2|18554.2|214
1685634900000|2023-06-01 15:55:00|18570.7|18562.7|18568.2|18560.2|18570.7|18562.7|18562.7|18554.7|279
1685635200000|2023-06-01 16:00:00|18568.7|18560.7|18547.2|18539.2|18568.7|18560.7|18546.2|18538.2|324
1685635500000|2023-06-01 16:05:00|18547.7|18539.7|18546.7|18538.7|18553.2|18545.2|18544.7|18536.7|137
1685635800000|2023-06-01 16:10:00|18546.2|18538.2|18561.2|18553.2|18561.7|18553.7|18543.2|18535.2|176
1685636100000|2023-06-01 16:15:00|18560.7|18552.7|18568.2|18560.2|18569.2|18561.2|18550.2|18542.2|80
1685636400000|2023-06-01 16:20:00|18568.7|18560.7|18580.7|18572.7|18588.7|18580.7|18567.2|18559.2|241
1685636700000|2023-06-01 16:25:00|18581.7|18573.7|18567.2|18559.2|18583.2|18575.2|18566.2|18558.2|92
1685637000000|2023-06-01 16:30:00|18567.7|18559.7|18565.2|18557.2|18570.2|18562.2|18556.2|18548.2|141
1685637300000|2023-06-01 16:35:00|18564.7|18556.7|18576.7|18568.7|18576.7|18568.7|18564.2|18556.2|63
1685637600000|2023-06-01 16:40:00|18577.2|18569.2|18565.2|18557.2|18577.7|18569.7|18561.2|18553.2|93
1685637900000|2023-06-01 16:45:00|18564.7|18556.7|18577.2|18569.2|18577.7|18569.7|18559.7|18551.7|130
1685638200000|2023-06-01 16:50:00|18577.7|18569.7|18584.2|18576.2|18587.7|18579.7|18577.7|18569.7|81
1685638500000|2023-06-01 16:55:00|18583.7|18575.7|18598.2|18590.2|18599.7|18591.7|18583.7|18575.7|153
1685638800000|2023-06-01 17:00:00|18597.7|18589.7|18593.2|18585.2|18599.2|18591.2|18591.7|18583.7|123
1685639100000|2023-06-01 17:05:00|18593.7|18585.7|18583.2|18575.2|18597.7|18589.7|18583.2|18575.2|110
1685639400000|2023-06-01 17:10:00|18582.7|18574.7|18593.2|18585.2|18593.7|18585.7|18577.2|18569.2|89
1685639700000|2023-06-01 17:15:00|18593.7|18585.7|18590.2|18582.2|18596.7|18588.7|18588.2|18580.2|68
1685640000000|2023-06-01 17:20:00|18589.7|18581.7|18585.7|18577.7|18593.7|18585.7|18581.7|18573.7|74
1685640300000|2023-06-01 17:25:00|18585.2|18577.2|18590.2|18582.2|18590.7|18582.7|18580.2|18572.2|32
1685640600000|2023-06-01 17:30:00|18590.7|18582.7|18587.2|18579.2|18590.7|18582.7|18580.7|18572.7|108
1685640900000|2023-06-01 17:35:00|18587.7|18579.7|18588.2|18580.2|18590.7|18582.7|18584.2|18576.2|93
1685641200000|2023-06-01 17:40:00|18587.7|18579.7|18592.2|18584.2|18596.7|18588.7|18585.2|18577.2|50
1685641500000|2023-06-01 17:45:00|18592.7|18584.7|18594.7|18586.7|18595.2|18587.2|18589.2|18581.2|67
1685641800000|2023-06-01 17:50:00|18595.2|18587.2|18591.2|18583.2|18596.2|18588.2|18587.2|18579.2|56
1685642100000|2023-06-01 17:55:00|18590.7|18582.7|18585.2|18577.2|18593.2|18585.2|18583.2|18575.2|127
1685642400000|2023-06-01 18:00:00|18585.7|18577.7|18592.7|18584.7|18592.7|18584.7|18581.7|18573.7|62
1685642700000|2023-06-01 18:05:00|18593.2|18585.2|18597.7|18589.7|18597.7|18589.7|18590.2|18582.2|92
1685643000000|2023-06-01 18:10:00|18597.2|18589.2|18607.2|18599.2|18610.7|18602.7|18597.2|18589.2|86
1685643300000|2023-06-01 18:15:00|18607.7|18599.7|18590.2|18582.2|18608.7|18600.7|18590.2|18582.2|56
1685643600000|2023-06-01 18:20:00|18589.7|18581.7|18591.7|18583.7|18592.2|18584.2|18587.7|18579.7|51
1685643900000|2023-06-01 18:25:00|18590.2|18582.2|18592.2|18584.2|18597.7|18589.7|18585.7|18577.7|63
1685644200000|2023-06-01 18:30:00|18592.7|18584.7|18584.2|18576.2|18593.7|18585.7|18583.2|18575.2|69
1685644500000|2023-06-01 18:35:00|18584.7|18576.7|18575.7|18567.7|18586.2|18578.2|18574.7|18566.7|67
1685644800000|2023-06-01 18:40:00|18576.2|18568.2|18564.2|18556.2|18583.7|18575.7|18563.7|18555.7|67
1685645100000|2023-06-01 18:45:00|18564.7|18556.7|18547.2|18539.2|18565.7|18557.7|18547.2|18539.2|197
1685645400000|2023-06-01 18:50:00|18547.7|18539.7|18550.7|18542.7|18557.7|18549.7|18540.2|18532.2|131
1685645700000|2023-06-01 18:55:00|18551.2|18543.2|18562.8|18532.8|18562.8|18547.7|18543.2|18532.8|94
1685646000000|2023-06-01 19:00:00|18563|18533|18570.4|18540.4|18570.4|18540.4|18562.4|18532.4|2
1685646300000|2023-06-01 19:05:00|18570.6|18540.6|18578|18548|18579.3|18549.3|18570.6|18540.6|0
1685646600000|2023-06-01 19:10:00|18578.2|18548.2|18595.8|18565.8|18595.9|18565.9|18572.4|18542.4|0
1685646900000|2023-06-01 19:15:00|18595.6|18565.6|18585.6|18555.6|18596.7|18566.7|18583.6|18553.6|0
1685647200000|2023-06-01 19:20:00|18585.4|18555.4|18577.3|18547.3|18590.9|18560.9|18574.8|18544.8|0
1685647500000|2023-06-01 19:25:00|18577.2|18547.2|18571.9|18541.9|18583.2|18553.2|18571.2|18541.2|0
1685647800000|2023-06-01 19:30:00|18571.7|18541.7|18533.9|18503.9|18571.7|18541.7|18532.9|18502.9|0
1685648100000|2023-06-01 19:35:00|18533.6|18503.6|18540.6|18510.6|18545.2|18515.2|18532.4|18502.4|0
1685648400000|2023-06-01 19:40:00|18530.4|18500.4|18535.4|18505.4|18535.7|18505.7|18527.7|18497.7|0
1685648700000|2023-06-01 19:45:00|18535.2|18505.2|18549|18519|18555.9|18525.9|18534.8|18504.8|0
1685649000000|2023-06-01 19:50:00|18544|18514|18539.1|18509.1|18546.3|18516.3|18537.7|18507.7|0
1685649300000|2023-06-01 19:55:00|18539.6|18509.6|18543.5|18513.5|18558.1|18528.1|18532.2|18502.2|0
1685649600000|2023-06-01 20:00:00|18542.2|18512.2|18546.8|18516.8|18546.8|18516.8|18537.8|18507.8|0
1685649900000|2023-06-01 20:05:00|18547.4|18517.4|18550.4|18520.4|18550.4|18520.4|18545.4|18515.4|0
1685650200000|2023-06-01 20:10:00|18550.7|18520.7|18522.4|18492.4|18553.3|18523.3|18521|18491|0
1685650500000|2023-06-01 20:15:00|18521.7|18491.7|18517.9|18487.9|18522.4|18492.4|18513.3|18483.3|0
1685650800000|2023-06-01 20:20:00|18518.3|18488.3|18520.4|18490.4|18522.3|18492.3|18517.9|18487.9|0
1685651100000|2023-06-01 20:25:00|18519.8|18489.8|18518.8|18488.8|18520.2|18490.2|18517.7|18487.7|0
1685651400000|2023-06-01 20:30:00|18518.4|18488.4|18520|18490|18520.8|18490.8|18518|18488|0
1685651700000|2023-06-01 20:35:00|18519.4|18489.4|18519.6|18489.6|18520.8|18490.8|18519.3|18489.3|0
1685652000000|2023-06-01 20:40:00|18519.9|18489.9|18522.4|18492.4|18523.1|18493.1|18519.9|18489.9|0
1685652300000|2023-06-01 20:45:00|18521.7|18491.7|18521|18491|18523.1|18493.1|18521|18491|0
1685652600000|2023-06-01 20:50:00|18522.2|18492.2|18522.4|18492.4|18523.8|18493.8|18521.3|18491.3|0
1685652900000|2023-06-01 20:55:00|18523|18493|18522.3|18492.3|18523.1|18493.1|18522|18492|0
1685653200000|2023-06-01 21:00:00|18522|18492|18522.3|18492.3|18524.2|18494.2|18521.5|18491.5|0
1685653500000|2023-06-01 21:05:00|18521.5|18491.5|18525.1|18495.1|18525.1|18495.1|18521.4|18491.4|0
1685653800000|2023-06-01 21:10:00|18525.2|18495.2|18530.7|18500.7|18530.9|18500.9|18525.1|18495.1|0
1685654100000|2023-06-01 21:15:00|18530.6|18500.6|18529.4|18499.4|18530.6|18500.6|18529.4|18499.4|0
1685654400000|2023-06-01 21:20:00|18529|18499|18529.6|18499.6|18531.4|18501.4|18528.6|18498.6|0
1685654700000|2023-06-01 21:25:00|18529.9|18499.9|18528.3|18498.3|18531.6|18501.6|18528.1|18498.1|0
1685655000000|2023-06-01 21:30:00|18528.2|18498.2|18527|18497|18529.5|18499.5|18526.2|18496.2|0
1685655300000|2023-06-01 21:35:00|18526.8|18496.8|18528|18498|18528.2|18498.2|18526.7|18496.7|0
1685655600000|2023-06-01 21:40:00|18527.6|18497.6|18526.7|18496.7|18528|18498|18526.5|18496.5|0
1685655900000|2023-06-01 21:45:00|18527|18497|18527.2|18497.2|18527.2|18497.2|18526.7|18496.7|0
1685656200000|2023-06-01 21:50:00|18527.4|18497.4|18526.7|18496.7|18527.5|18497.5|18526.6|18496.6|0
1685656500000|2023-06-01 21:55:00|18527.2|18497.2|18526.1|18496.1|18527.4|18497.4|18526.1|18496.1|0
1685656800000|2023-06-01 22:00:00|18523.6|18493.6|18525.5|18495.5|18526.2|18496.2|18522.3|18492.3|0
1685657100000|2023-06-01 22:05:00|18524.8|18494.8|18526.5|18496.5|18527.6|18497.6|18524.8|18494.8|0
1685657400000|2023-06-01 22:10:00|18526.2|18496.2|18525.6|18495.6|18526.9|18496.9|18524.7|18494.7|0
1685657700000|2023-06-01 22:15:00|18525.9|18495.9|18526|18496|18526.7|18496.7|18525.2|18495.2|0
1685658000000|2023-06-01 22:20:00|18525.4|18495.4|18526.9|18496.9|18527.3|18497.3|18525.4|18495.4|0
1685658300000|2023-06-01 22:25:00|18527.3|18497.3|18527.2|18497.2|18528|18498|18526.5|18496.5|0
1685658600000|2023-06-01 22:30:00|18526.9|18496.9|18527.1|18497.1|18527.6|18497.6|18525.7|18495.7|0
1685658900000|2023-06-01 22:35:00|18526.8|18496.8|18529.1|18499.1|18529.1|18499.1|18526.4|18496.4|0
1685659200000|2023-06-01 22:40:00|18529.4|18499.4|18529.8|18499.8|18530.2|18500.2|18528|18498|0
1685659500000|2023-06-01 22:45:00|18529.2|18499.2|18533|18503|18533.7|18503.7|18529.1|18499.1|0
1685659800000|2023-06-01 22:50:00|18533.6|18503.6|18534.9|18504.9|18534.9|18504.9|18531.9|18501.9|0
1685660100000|2023-06-01 22:55:00|18535.6|18505.6|18536.4|18506.4|18536.4|18506.4|18534.9|18504.9|0
1685660400000|2023-06-01 23:00:00|18535.7|18505.7|18535.5|18505.5|18536.2|18506.2|18531.2|18501.2|0
1685660700000|2023-06-01 23:05:00|18535.8|18505.8|18535.7|18505.7|18536.5|18506.5|18535.7|18505.7|0
1685661000000|2023-06-01 23:10:00|18536|18506|18535.7|18505.7|18536.4|18506.4|18533.6|18503.6|0
1685661300000|2023-06-01 23:15:00|18536.4|18506.4|18536.4|18506.4|18537.5|18507.5|18535|18505|0
1685661600000|2023-06-01 23:20:00|18536.8|18506.8|18536.4|18506.4|18537.1|18507.1|18535.7|18505.7|0
1685661900000|2023-06-01 23:25:00|18536.1|18506.1|18535.8|18505.8|18537.2|18507.2|18535|18505|0
1685662200000|2023-06-01 23:30:00|18535.9|18505.9|18536.6|18506.6|18536.6|18506.6|18535.9|18505.9|0
1685662500000|2023-06-01 23:35:00|18536.3|18506.3|18535.9|18505.9|18536.6|18506.6|18535.9|18505.9|0
1685662800000|2023-06-01 23:40:00|18536.6|18506.6|18536.9|18506.9|18537.4|18507.4|18535.6|18505.6|0
1685663100000|2023-06-01 23:45:00|18536.3|18506.3|18533.9|18503.9|18537|18507|18533.9|18503.9|0
1685663400000|2023-06-01 23:50:00|18533.8|18503.8|18531.8|18501.8|18534.5|18504.5|18531.4|18501.4|0
1685663700000|2023-06-01 23:55:00|18531.5|18501.5|18531.4|18501.4|18532.5|18502.5|18531.1|18501.1|0
1685311200000|2023-05-28 22:00:00|18731.6|18701.6|18753.5|18723.5|18760.9|18730.9|18731.2|18701.2|0
1685311500000|2023-05-28 22:05:00|18757.3|18727.3|18765.5|18735.5|18765.5|18735.5|18748.6|18718.6|0
1685311800000|2023-05-28 22:10:00|18765.8|18735.8|18769.5|18739.5|18783|18753|18759.1|18729.1|0
1685312100000|2023-05-28 22:15:00|18768.8|18738.8|18779.2|18749.2|18782.9|18752.9|18768.3|18738.3|0
1685312400000|2023-05-28 22:20:00|18778.5|18748.5|18782.3|18752.3|18787.7|18757.7|18778.4|18748.4|0
1685312700000|2023-05-28 22:25:00|18783|18753|18780.6|18750.6|18783|18753|18777.2|18747.2|0
1685313000000|2023-05-28 22:30:00|18780.9|18750.9|18775.2|18745.2|18783.5|18753.5|18773.4|18743.4|0
1685313300000|2023-05-28 22:35:00|18774.8|18744.8|18772|18742|18775.5|18745.5|18770.9|18740.9|0
1685313600000|2023-05-28 22:40:00|18772.3|18742.3|18767|18737|18772.7|18742.7|18764.4|18734.4|0
1685313900000|2023-05-28 22:45:00|18767.2|18737.2|18763.4|18733.4|18767.2|18737.2|18762.1|18732.1|0
1685314200000|2023-05-28 22:50:00|18763.7|18733.7|18764.6|18734.6|18767.8|18737.8|18763.1|18733.1|0
1685314500000|2023-05-28 22:55:00|18765.2|18735.2|18771|18741|18771.7|18741.7|18763.8|18733.8|0
1685314800000|2023-05-28 23:00:00|18771.7|18741.7|18770.3|18740.3|18771.7|18741.7|18768.8|18738.8|0
1685315100000|2023-05-28 23:05:00|18770.6|18740.6|18769.3|18739.3|18772.2|18742.2|18768.9|18738.9|0
1685315400000|2023-05-28 23:10:00|18769.9|18739.9|18772.1|18742.1|18774.4|18744.4|18769.3|18739.3|0
1685315700000|2023-05-28 23:15:00|18771.8|18741.8|18773.3|18743.3|18773.7|18743.7|18768.5|18738.5|0
1685316000000|2023-05-28 23:20:00|18774|18744|18779.7|18749.7|18780.5|18750.5|18772.8|18742.8|0
1685316300000|2023-05-28 23:25:00|18779.4|18749.4|18777.7|18747.7|18779.7|18749.7|18776.6|18746.6|0
1685316600000|2023-05-28 23:30:00|18777.4|18747.4|18780.9|18750.9|18781.1|18751.1|18777|18747|0
1685316900000|2023-05-28 23:35:00|18781.2|18751.2|18780.6|18750.6|18783.4|18753.4|18780.4|18750.4|0
1685317200000|2023-05-28 23:40:00|18781.3|18751.3|18782.7|18752.7|18782.7|18752.7|18775|18745|0
1685317500000|2023-05-28 23:45:00|18782|18752|18773.7|18743.7|18783.2|18753.2|18772.3|18742.3|0
1685317800000|2023-05-28 23:50:00|18773.4|18743.4|18776.5|18746.5|18777.8|18747.8|18773.3|18743.3|0
1685318100000|2023-05-28 23:55:00|18777.1|18747.1|18774.3|18744.3|18779.4|18749.4|18774.3|18744.3|0
1685318400000|2023-05-29 00:00:00|18774|18744|18766|18736|18774.3|18744.3|18758.2|18728.2|0
1685318700000|2023-05-29 00:05:00|18766.3|18736.3|18786.9|18756.9|18788.4|18758.4|18764.6|18734.6|0
1685319000000|2023-05-29 00:10:00|18787.6|18757.6|18791.1|18761.1|18791.3|18761.3|18786.9|18756.9|0
1685319300000|2023-05-29 00:15:00|18791.4|18761.4|18808.9|18778.9|18810.1|18780.1|18788.8|18758.8|0
1685319600000|2023-05-29 00:20:00|18808.3|18778.3|18795.5|18765.5|18808.3|18778.3|18795.5|18765.5|0
1685319900000|2023-05-29 00:25:00|18794.2|18764.2|18784.7|18754.7|18795.5|18765.5|18784|18754|0
1685320200000|2023-05-29 00:30:00|18784|18754|18774.6|18744.6|18784|18754|18774.6|18744.6|0
1685320500000|2023-05-29 00:35:00|18774.9|18744.9|18770.7|18740.7|18778.4|18748.4|18770.7|18740.7|0
1685320800000|2023-05-29 00:40:00|18771|18741|18773.3|18743.3|18774.3|18744.3|18770.7|18740.7|0
1685321100000|2023-05-29 00:45:00|18772.7|18742.7|18762|18732|18773.6|18743.6|18762|18732|0
1685321400000|2023-05-29 00:50:00|18762.3|18732.3|18750.7|18720.7|18763.3|18733.3|18750.7|18720.7|0
1685321700000|2023-05-29 00:55:00|18750|18720|18752|18722|18752.7|18722.7|18749.1|18719.1|0
1685322000000|2023-05-29 01:00:00|18751.4|18721.4|18745.7|18715.7|18752.7|18722.7|18743.4|18713.4|0
1685322300000|2023-05-29 01:05:00|18746|18716|18752.8|18722.8|18752.8|18722.8|18742.8|18712.8|0
1685322600000|2023-05-29 01:10:00|18753.1|18723.1|18754.7|18724.7|18755.7|18725.7|18753.1|18723.1|0
1685322900000|2023-05-29 01:15:00|18758|18728|18817.2|18812.2|18836.2|18831.2|18738.7|18728|3629
1685323200000|2023-05-29 01:20:00|18817.7|18812.7|18808.7|18803.7|18843.7|18838.7|18802.7|18797.7|2834
1685323500000|2023-05-29 01:25:00|18809.2|18804.2|18819.7|18814.7|18853.2|18848.2|18805.2|18800.2|2750
1685323800000|2023-05-29 01:30:00|18818.2|18813.2|18772.7|18767.7|18861.7|18856.7|18757.7|18752.7|6582
1685324100000|2023-05-29 01:35:00|18774.7|18769.7|18750.7|18745.7|18802.7|18797.7|18741.7|18736.7|3683
1685324400000|2023-05-29 01:40:00|18753.7|18748.7|18697.2|18692.2|18754.2|18749.2|18678.7|18673.7|4560
1685324700000|2023-05-29 01:45:00|18699.2|18694.2|18696.7|18691.7|18728.7|18723.7|18681.2|18676.2|3475
1685325000000|2023-05-29 01:50:00|18697.2|18692.2|18675.7|18670.7|18721.7|18716.7|18675.2|18670.2|3533
1685325300000|2023-05-29 01:55:00|18675.2|18670.2|18714.7|18709.7|18726.2|18721.2|18671.7|18666.7|5095
1685325600000|2023-05-29 02:00:00|18714.2|18709.2|18787.7|18782.7|18791.7|18786.7|18706.7|18701.7|2312
1685325900000|2023-05-29 02:05:00|18785.7|18780.7|18782.5|18777.5|18790.2|18785.2|18760.2|18755.2|1353
1685326200000|2023-05-29 02:10:00|18782|18777|18749|18744|18783|18778|18748.5|18743.5|1315
1685326500000|2023-05-29 02:15:00|18749.5|18744.5|18772|18767|18775.5|18770.5|18723|18718|1273
1685326800000|2023-05-29 02:20:00|18770.5|18765.5|18751.5|18746.5|18781|18776|18745.5|18740.5|1946
1685327100000|2023-05-29 02:25:00|18750.5|18745.5|18747|18742|18755.5|18750.5|18734|18729|1294
1685327400000|2023-05-29 02:30:00|18747.5|18742.5|18736|18731|18772|18767|18724|18719|1311
1685327700000|2023-05-29 02:35:00|18735.5|18730.5|18723.5|18718.5|18758.5|18753.5|18713.5|18708.5|1416
1685328000000|2023-05-29 02:40:00|18723|18718|18706.8|18701.8|18724|18719|18692.8|18687.8|980
1685328300000|2023-05-29 02:45:00|18707.3|18702.3|18649.8|18644.8|18711.3|18706.3|18649.3|18644.3|1061
1685328600000|2023-05-29 02:50:00|18649.3|18644.3|18658.8|18653.8|18675.3|18670.3|18638.8|18633.8|1279
1685328900000|2023-05-29 02:55:00|18659.3|18654.3|18673.3|18668.3|18680.3|18675.3|18648.3|18643.3|1029
1685329200000|2023-05-29 03:00:00|18672.8|18667.8|18695.8|18690.8|18696.3|18691.3|18660.8|18655.8|809
1685329500000|2023-05-29 03:05:00|18694.3|18689.3|18713.3|18708.3|18726.8|18721.8|18685.3|18680.3|1241
1685329800000|2023-05-29 03:10:00|18711.8|18706.8|18727.8|18722.8|18731.8|18726.8|18704.8|18699.8|544
1685330100000|2023-05-29 03:15:00|18727.3|18722.3|18722.3|18717.3|18733.8|18728.8|18712.8|18707.8|687
1685330400000|2023-05-29 03:20:00|18721.8|18716.8|18678.8|18673.8|18725.3|18720.3|18673.3|18668.3|973
1685330700000|2023-05-29 03:25:00|18678.3|18673.3|18680.3|18675.3|18690.3|18685.3|18663.3|18658.3|863
1685331000000|2023-05-29 03:30:00|18679.8|18674.8|18668.3|18663.3|18685.8|18680.8|18662.3|18657.3|1253
1685331300000|2023-05-29 03:35:00|18667.8|18662.8|18657.8|18652.8|18672.3|18667.3|18657.3|18652.3|682
1685331600000|2023-05-29 03:40:00|18657.3|18652.3|18679.3|18674.3|18679.8|18674.8|18655.8|18650.8|702
1685331900000|2023-05-29 03:45:00|18680.3|18675.3|18687.8|18682.8|18694.3|18689.3|18675.8|18670.8|509
1685332200000|2023-05-29 03:50:00|18687.3|18682.3|18691.8|18686.8|18696.3|18691.3|18685.8|18680.8|452
1685332500000|2023-05-29 03:55:00|18691.3|18686.3|18698.8|18693.8|18700.3|18695.3|18684.8|18679.8|492
1685332800000|2023-05-29 04:00:00|18710.3|18680.3|18711.4|18681.4|18712.9|18682.9|18708.5|18678.5|0
1685333100000|2023-05-29 04:05:00|18711.1|18681.1|18711.2|18681.2|18712.2|18682.2|18710.3|18680.3|0
1685333400000|2023-05-29 04:10:00|18710.9|18680.9|18710.9|18680.9|18711.5|18681.5|18710.3|18680.3|0
1685333700000|2023-05-29 04:15:00|18711.6|18681.6|18710.4|18680.4|18711.9|18681.9|18710.4|18680.4|0
1685334000000|2023-05-29 04:20:00|18710.1|18680.1|18710.9|18680.9|18711.6|18681.6|18709.8|18679.8|0
1685334300000|2023-05-29 04:25:00|18710.7|18680.7|18708.7|18678.7|18712.3|18682.3|18708.1|18678.1|0
1685334600000|2023-05-29 04:30:00|18709.4|18679.4|18712.3|18682.3|18712.3|18682.3|18708.7|18678.7|0
1685334900000|2023-05-29 04:35:00|18711.6|18681.6|18717.2|18687.2|18717.2|18687.2|18711.6|18681.6|0
1685335200000|2023-05-29 04:40:00|18717.5|18687.5|18717.2|18687.2|18717.5|18687.5|18715.9|18685.9|0
1685335500000|2023-05-29 04:45:00|18717.9|18687.9|18717.4|18687.4|18718|18688|18716.1|18686.1|0
1685335800000|2023-05-29 04:50:00|18717.1|18687.1|18719|18689|18719|18689|18716.7|18686.7|0
1685336100000|2023-05-29 04:55:00|18718.3|18688.3|18720.3|18690.3|18720.3|18690.3|18718|18688|3
1685336400000|2023-05-29 05:00:00|18703.8|18698.8|18662.3|18657.3|18703.8|18698.8|18659.8|18654.8|1902
1685336700000|2023-05-29 05:05:00|18663.3|18658.3|18687.8|18682.8|18687.8|18682.8|18660.3|18655.3|920
1685337000000|2023-05-29 05:10:00|18689.8|18684.8|18714.8|18709.8|18729.8|18724.8|18685.3|18680.3|1180
1685337300000|2023-05-29 05:15:00|18714.3|18709.3|18660.8|18655.8|18715.8|18710.8|18660.8|18655.8|832
1685337600000|2023-05-29 05:20:00|18659.8|18654.8|18649.3|18644.3|18659.8|18654.8|18621.8|18616.8|1939
1685337900000|2023-05-29 05:25:00|18652.3|18647.3|18630.3|18625.3|18660.8|18655.8|18628.3|18623.3|588
1685338200000|2023-05-29 05:30:00|18629.8|18624.8|18593.8|18588.8|18646.8|18641.8|18588.3|18583.3|1411
1685338500000|2023-05-29 05:35:00|18594.3|18589.3|18583.8|18578.8|18595.3|18590.3|18561.8|18556.8|1412
1685338800000|2023-05-29 05:40:00|18583.3|18578.3|18594.3|18589.3|18599.3|18594.3|18568.3|18563.3|945
1685339100000|2023-05-29 05:45:00|18593.8|18588.8|18597.3|18592.3|18608.3|18603.3|18580.8|18575.8|1291
1685339400000|2023-05-29 05:50:00|18596.3|18591.3|18635.3|18630.3|18635.8|18630.8|18593.3|18588.3|884
1685339700000|2023-05-29 05:55:00|18635.8|18630.8|18630.8|18625.8|18645.3|18640.3|18610.3|18605.3|875
1685340000000|2023-05-29 06:00:00|18630.3|18625.3|18617.3|18612.3|18653.8|18648.8|18617.3|18612.3|741
1685340300000|2023-05-29 06:05:00|18616.3|18611.3|18604.3|18599.3|18617.3|18612.3|18594.8|18589.8|646
1685340600000|2023-05-29 06:10:00|18604.8|18599.8|18611.8|18606.8|18627.3|18622.3|18589.8|18584.8|703
1685340900000|2023-05-29 06:15:00|18612.3|18607.3|18594.3|18589.3|18618.3|18613.3|18592.8|18587.8|381
1685341200000|2023-05-29 06:20:00|18594.8|18589.8|18607.3|18602.3|18611.8|18606.8|18572.3|18567.3|1150
1685341500000|2023-05-29 06:25:00|18606.8|18601.8|18594.3|18589.3|18614.3|18609.3|18591.8|18586.8|326
1685341800000|2023-05-29 06:30:00|18594.8|18589.8|18616.3|18611.3|18621.8|18616.8|18589.8|18584.8|981
1685342100000|2023-05-29 06:35:00|18616.8|18611.8|18588.3|18583.3|18623.3|18618.3|18584.8|18579.8|856
1685342400000|2023-05-29 06:40:00|18588.8|18583.8|18598.8|18593.8|18603.3|18598.3|18586.8|18581.8|466
1685342700000|2023-05-29 06:45:00|18599.3|18594.3|18639.3|18634.3|18639.3|18634.3|18597.3|18592.3|644
1685343000000|2023-05-29 06:50:00|18637.3|18632.3|18638.8|18633.8|18644.3|18639.3|18625.8|18620.8|671
1685343300000|2023-05-29 06:55:00|18638.3|18633.3|18638.3|18633.3|18645.3|18640.3|18629.8|18624.8|769
1685343600000|2023-05-29 07:00:00|18638.8|18633.8|18614.8|18609.8|18642.3|18637.3|18605.8|18600.8|935
1685343900000|2023-05-29 07:05:00|18614.3|18609.3|18607.3|18602.3|18617.8|18612.8|18600.3|18595.3|527
1685344200000|2023-05-29 07:10:00|18607.8|18602.8|18624.8|18619.8|18633.8|18628.8|18603.8|18598.8|730
1685344500000|2023-05-29 07:15:00|18624.3|18619.3|18602.3|18597.3|18638.8|18633.8|18600.3|18595.3|873
1685344800000|2023-05-29 07:20:00|18601.8|18596.8|18603.3|18598.3|18612.8|18607.8|18596.8|18591.8|511
1685345100000|2023-05-29 07:25:00|18602.3|18597.3|18599.3|18594.3|18605.8|18600.8|18589.8|18584.8|620
1685345400000|2023-05-29 07:30:00|18597.8|18592.8|18587.8|18582.8|18599.3|18594.3|18581.3|18576.3|1239
1685345700000|2023-05-29 07:35:00|18588.3|18583.3|18568.8|18563.8|18591.8|18586.8|18567.8|18562.8|544
1685346000000|2023-05-29 07:40:00|18567.8|18562.8|18562.3|18557.3|18581.8|18576.8|18559.8|18554.8|909
1685346300000|2023-05-29 07:45:00|18562.8|18557.8|18528.3|18523.3|18563.8|18558.8|18527.3|18522.3|1998
1685346600000|2023-05-29 07:50:00|18528.8|18523.8|18531.3|18526.3|18531.3|18526.3|18500.8|18495.8|1821
1685346900000|2023-05-29 07:55:00|18530.8|18525.8|18512.8|18507.8|18533.8|18528.8|18510.8|18505.8|1744
1685347200000|2023-05-29 08:00:00|18512.2|18507.2|18524.7|18519.7|18536.2|18531.2|18499.2|18494.2|1284
1685347500000|2023-05-29 08:05:00|18524.2|18519.2|18538.7|18533.7|18541.7|18536.7|18524.2|18519.2|1258
1685347800000|2023-05-29 08:10:00|18539.2|18534.2|18512.7|18507.7|18541.2|18536.2|18503.2|18498.2|12626
1685348100000|2023-05-29 08:15:00|18511.2|18506.2|18509.7|18504.7|18515.7|18510.7|18506.2|18501.2|2731
1685348400000|2023-05-29 08:20:00|18510.2|18505.2|18527.7|18522.7|18535.2|18530.2|18506.2|18501.2|1339
1685348700000|2023-05-29 08:25:00|18528.2|18523.2|18521.7|18516.7|18535.2|18530.2|18521.2|18516.2|915
1685349000000|2023-05-29 08:30:00|18536.2|18506.2|18540.6|18510.6|18542.5|18512.5|18535.6|18505.6|0
1685349300000|2023-05-29 08:35:00|18540.9|18510.9|18544.3|18514.3|18547.3|18517.3|18540.9|18510.9|0
1685349600000|2023-05-29 08:40:00|18543.7|18513.7|18540.1|18510.1|18544.1|18514.1|18540.1|18510.1|0
1685349900000|2023-05-29 08:45:00|18539.7|18509.7|18538.1|18508.1|18540.1|18510.1|18537.4|18507.4|0
1685350200000|2023-05-29 08:50:00|18538.4|18508.4|18539.9|18509.9|18541.5|18511.5|18538.1|18508.1|0
1685350500000|2023-05-29 08:55:00|18539.3|18509.3|18536.2|18506.2|18539.9|18509.9|18536.2|18506.2|0
1685350800000|2023-05-29 09:00:00|18536.5|18506.5|18535.6|18505.6|18537.7|18507.7|18535|18505|0
1685351100000|2023-05-29 09:05:00|18535|18505|18539.9|18509.9|18539.9|18509.9|18534.3|18504.3|0
1685351400000|2023-05-29 09:10:00|18539.6|18509.6|18534.6|18504.6|18539.9|18509.9|18533.9|18503.9|0
1685351700000|2023-05-29 09:15:00|18535.2|18505.2|18542|18512|18542|18512|18534|18504|0
1685352000000|2023-05-29 09:20:00|18542.7|18512.7|18538.8|18508.8|18544.3|18514.3|18538.2|18508.2|0
1685352300000|2023-05-29 09:25:00|18538.5|18508.5|18533.5|18503.5|18538.5|18508.5|18532.9|18502.9|0
1685352600000|2023-05-29 09:30:00|18533.8|18503.8|18438.2|18408.2|18535.7|18505.7|18438.2|18408.2|0
1685352900000|2023-05-29 09:35:00|18437.9|18407.9|18451|18421|18452|18422|18434.1|18404.1|0
1685353200000|2023-05-29 09:40:00|18450.7|18420.7|18453.9|18423.9|18453.9|18423.9|18448.8|18418.8|0
1685353500000|2023-05-29 09:45:00|18453.6|18423.6|18455.2|18425.2|18456.8|18426.8|18453.3|18423.3|0
1685353800000|2023-05-29 09:50:00|18454.9|18424.9|18457.1|18427.1|18457.7|18427.7|18454.6|18424.6|0
1685354100000|2023-05-29 09:55:00|18457.7|18427.7|18454.6|18424.6|18457.7|18427.7|18454|18424|0
1685354400000|2023-05-29 10:00:00|18454.9|18424.9|18454.3|18424.3|18456.5|18426.5|18453.7|18423.7|0
1685354700000|2023-05-29 10:05:00|18455|18425|18454.3|18424.3|18456.2|18426.2|18453.7|18423.7|0
1685355000000|2023-05-29 10:10:00|18454|18424|18454.3|18424.3|18457.2|18427.2|18454|18424|0
1685355300000|2023-05-29 10:15:00|18454|18424|18455.9|18425.9|18456.2|18426.2|18453.7|18423.7|0
1685355600000|2023-05-29 10:20:00|18455.6|18425.6|18455|18425|18455.6|18425.6|18453.4|18423.4|0
1685355900000|2023-05-29 10:25:00|18454.4|18424.4|18453.1|18423.1|18454.4|18424.4|18452.5|18422.5|0
1685356200000|2023-05-29 10:30:00|18453.4|18423.4|18457.3|18427.3|18458.2|18428.2|18453.1|18423.1|0
1685356500000|2023-05-29 10:35:00|18457.6|18427.6|18454.4|18424.4|18460.2|18430.2|18454.4|18424.4|0
1685356800000|2023-05-29 10:40:00|18454|18424|18451.2|18421.2|18455.3|18425.3|18450.9|18420.9|0
1685357100000|2023-05-29 10:45:00|18450.9|18420.9|18450.2|18420.2|18452.1|18422.1|18450.2|18420.2|0
1685357400000|2023-05-29 10:50:00|18449.6|18419.6|18448|18418|18449.9|18419.9|18448|18418|0
1685357700000|2023-05-29 10:55:00|18448.6|18418.6|18449.3|18419.3|18449.3|18419.3|18447|18417|0
1685358000000|2023-05-29 11:00:00|18449.6|18419.6|18448.6|18418.6|18449.9|18419.9|18447.7|18417.7|0
1685358300000|2023-05-29 11:05:00|18448.3|18418.3|18448|18418|18448.6|18418.6|18446.1|18416.1|0
1685358600000|2023-05-29 11:10:00|18447.7|18417.7|18450.6|18420.6|18452.1|18422.1|18447.7|18417.7|0
1685358900000|2023-05-29 11:15:00|18450.2|18420.2|18450.3|18420.3|18451.8|18421.8|18449|18419|0
1685359200000|2023-05-29 11:20:00|18449.9|18419.9|18446.5|18416.5|18450.3|18420.3|18446.5|18416.5|0
1685359500000|2023-05-29 11:25:00|18446.1|18416.1|18451.5|18421.5|18451.5|18421.5|18444.9|18414.9|0
1685359800000|2023-05-29 11:30:00|18450.9|18420.9|18450.9|18420.9|18452.8|18422.8|18449.9|18419.9|0
1685360100000|2023-05-29 11:35:00|18451.2|18421.2|18452.8|18422.8|18454.1|18424.1|18451.2|18421.2|0
1685360400000|2023-05-29 11:40:00|18453.1|18423.1|18451.8|18421.8|18453.4|18423.4|18450.2|18420.2|0
1685360700000|2023-05-29 11:45:00|18452.2|18422.2|18452.5|18422.5|18454.1|18424.1|18450.3|18420.3|0
1685361000000|2023-05-29 11:50:00|18452.2|18422.2|18451.9|18421.9|18453.5|18423.5|18451.3|18421.3|0
1685361300000|2023-05-29 11:55:00|18451.6|18421.6|18449.7|18419.7|18451.9|18421.9|18449|18419|0
1685361600000|2023-05-29 12:00:00|18449.3|18419.3|18450|18420|18453.5|18423.5|18448.7|18418.7|0
1685361900000|2023-05-29 12:05:00|18450.6|18420.6|18449.4|18419.4|18451.3|18421.3|18448.1|18418.1|0
1685362200000|2023-05-29 12:10:00|18449|18419|18448.7|18418.7|18449.7|18419.7|18447.8|18417.8|0
1685362500000|2023-05-29 12:15:00|18449|18419|18447.5|18417.5|18449.4|18419.4|18446.2|18416.2|0
1685362800000|2023-05-29 12:20:00|18448.2|18418.2|18447.2|18417.2|18450.4|18420.4|18446.6|18416.6|0
1685363100000|2023-05-29 12:25:00|18447.5|18417.5|18450.1|18420.1|18450.7|18420.7|18447.2|18417.2|0
1685363400000|2023-05-29 12:30:00|18449.8|18419.8|18443.1|18413.1|18449.8|18419.8|18443.1|18413.1|0
1685363700000|2023-05-29 12:35:00|18442.8|18412.8|18442.2|18412.2|18444|18414|18439.9|18409.9|0
1685364000000|2023-05-29 12:40:00|18442.5|18412.5|18442.5|18412.5|18444.7|18414.7|18441.9|18411.9|0
1685364300000|2023-05-29 12:45:00|18441.9|18411.9|18443.8|18413.8|18445.7|18415.7|18441.9|18411.9|0
1685364600000|2023-05-29 12:50:00|18443.5|18413.5|18442.2|18412.2|18443.8|18413.8|18441.2|18411.2|0
1685364900000|2023-05-29 12:55:00|18441.5|18411.5|18444.7|18414.7|18445.7|18415.7|18440.2|18410.2|0
1685365200000|2023-05-29 13:00:00|18445.4|18415.4|18447.9|18417.9|18448.6|18418.6|18443.5|18413.5|0
1685365500000|2023-05-29 13:05:00|18448.6|18418.6|18448.2|18418.2|18449.5|18419.5|18446|18416|0
1685365800000|2023-05-29 13:10:00|18448.5|18418.5|18446.6|18416.6|18449.8|18419.8|18446.6|18416.6|0
1685366100000|2023-05-29 13:15:00|18446.3|18416.3|18443.5|18413.5|18446.6|18416.6|18442.8|18412.8|0
1685366400000|2023-05-29 13:20:00|18444.1|18414.1|18443.7|18413.7|18445|18415|18442.8|18412.8|0
1685366700000|2023-05-29 13:25:00|18443.1|18413.1|18443.7|18413.7|18443.7|18413.7|18442.1|18412.1|0
1685367000000|2023-05-29 13:30:00|18444.4|18414.4|18440.6|18410.6|18444.4|18414.4|18440.5|18410.5|0
1685367300000|2023-05-29 13:35:00|18441.2|18411.2|18442.8|18412.8|18444.1|18414.1|18441.2|18411.2|0
1685367600000|2023-05-29 13:40:00|18443.5|18413.5|18443.7|18413.7|18445.7|18415.7|18440.2|18410.2|0
1685367900000|2023-05-29 13:45:00|18443.1|18413.1|18441.5|18411.5|18445|18415|18440.6|18410.6|0
1685368200000|2023-05-29 13:50:00|18441.8|18411.8|18442.8|18412.8|18444.4|18414.4|18441.8|18411.8|0
1685368500000|2023-05-29 13:55:00|18443.1|18413.1|18442.5|18412.5|18443.5|18413.5|18441.9|18411.9|0
1685368800000|2023-05-29 14:00:00|18443.2|18413.2|18443.2|18413.2|18443.2|18413.2|18441.9|18411.9|0
1685369100000|2023-05-29 14:05:00|18442.8|18412.8|18442.5|18412.5|18443.8|18413.8|18442.2|18412.2|0
1685369400000|2023-05-29 14:10:00|18443.2|18413.2|18444.1|18414.1|18444.7|18414.7|18442.5|18412.5|0
1685369700000|2023-05-29 14:15:00|18444.7|18414.7|18446.3|18416.3|18447|18417|18443.2|18413.2|0
1685370000000|2023-05-29 14:20:00|18446.6|18416.6|18449.8|18419.8|18449.8|18419.8|18446.3|18416.3|0
1685370300000|2023-05-29 14:25:00|18449.2|18419.2|18452.1|18422.1|18452.7|18422.7|18449.2|18419.2|0
1685370600000|2023-05-29 14:30:00|18452.4|18422.4|18452.1|18422.1|18453.4|18423.4|18451.4|18421.4|0
1685370900000|2023-05-29 14:35:00|18451.4|18421.4|18451.4|18421.4|18452.7|18422.7|18451.4|18421.4|0
1685371200000|2023-05-29 14:40:00|18451.7|18421.7|18451.1|18421.1|18453.4|18423.4|18451.1|18421.1|0
1685371500000|2023-05-29 14:45:00|18451.8|18421.8|18454|18424|18454.7|18424.7|18450.5|18420.5|0
1685371800000|2023-05-29 14:50:00|18454.7|18424.7|18451.1|18421.1|18455.6|18425.6|18450.1|18420.1|0
1685372100000|2023-05-29 14:55:00|18451.7|18421.7|18450.8|18420.8|18452.4|18422.4|18450.1|18420.1|0
1685372400000|2023-05-29 15:00:00|18451.4|18421.4|18451.4|18421.4|18452.1|18422.1|18449.2|18419.2|0
1685372700000|2023-05-29 15:05:00|18451.1|18421.1|18453.4|18423.4|18453.7|18423.7|18451.1|18421.1|0
1685373000000|2023-05-29 15:10:00|18453.7|18423.7|18455.6|18425.6|18456.5|18426.5|18453.4|18423.4|0
1685373300000|2023-05-29 15:15:00|18456.2|18426.2|18454|18424|18456.2|18426.2|18454|18424|0
1685373600000|2023-05-29 15:20:00|18453.9|18423.9|18454.7|18424.7|18454.7|18424.7|18452.4|18422.4|0
1685373900000|2023-05-29 15:25:00|18454|18424|18456.3|18426.3|18456.9|18426.9|18453|18423|0
1685374200000|2023-05-29 15:30:00|18456.9|18426.9|18456.2|18426.2|18457.9|18427.9|18454.5|18424.5|0
1685374500000|2023-05-29 15:35:00|18456.9|18426.9|18457.9|18427.9|18458.5|18428.5|18455.3|18425.3|0
1685374800000|2023-05-29 15:40:00|18457.5|18427.5|18456.3|18426.3|18457.9|18427.9|18455.7|18425.7|0
1685375100000|2023-05-29 15:45:00|18456.6|18426.6|18455.7|18425.7|18456.9|18426.9|18455|18425|0
1685375400000|2023-05-29 15:50:00|18456.3|18426.3|18455|18425|18456.9|18426.9|18454.4|18424.4|0
1685375700000|2023-05-29 15:55:00|18454.7|18424.7|18453.7|18423.7|18455|18425|18453.1|18423.1|0
1685376000000|2023-05-29 16:00:00|18453.4|18423.4|18452.1|18422.1|18453.4|18423.4|18452.1|18422.1|0
1685376300000|2023-05-29 16:05:00|18452.8|18422.8|18453.4|18423.4|18454.1|18424.1|18452.8|18422.8|0
1685376600000|2023-05-29 16:10:00|18453.7|18423.7|18453.4|18423.4|18454.1|18424.1|18453.4|18423.4|0
1685376900000|2023-05-29 16:15:00|18454.1|18424.1|18454.1|18424.1|18454.7|18424.7|18453.4|18423.4|0
1685377200000|2023-05-29 16:20:00|18453.7|18423.7|18452.4|18422.4|18454.1|18424.1|18452.1|18422.1|0
1685377500000|2023-05-29 16:25:00|18452.8|18422.8|18454.7|18424.7|18454.7|18424.7|18452.8|18422.8|0
1685377800000|2023-05-29 16:30:00|18454.1|18424.1|18452.8|18422.8|18454.7|18424.7|18452.8|18422.8|0
1685378100000|2023-05-29 16:35:00|18453.1|18423.1|18452.8|18422.8|18453.4|18423.4|18452.8|18422.8|0
1685378400000|2023-05-29 16:40:00|18453.4|18423.4|18450.6|18420.6|18453.4|18423.4|18449.9|18419.9|0
1685378700000|2023-05-29 16:45:00|18450.2|18420.2|18453|18423|18453|18423|18450.2|18420.2|0
1685379000000|2023-05-29 16:50:00|18453.3|18423.3|18451|18421|18454.1|18424.1|18451|18421|0
1685379300000|2023-05-29 16:55:00|18450.6|18420.6|18450.3|18420.3|18453.2|18423.2|18449.3|18419.3|0
1685379600000|2023-05-29 17:00:00|18451|18421|18453.7|18423.7|18453.7|18423.7|18451|18421|0
1685379900000|2023-05-29 17:05:00|18453.4|18423.4|18453.7|18423.7|18453.7|18423.7|18451.1|18421.1|0
1685380800000|2023-05-29 17:20:00|18461|18431|18461|18431|18461|18431|18461|18431|0
1685381400000|2023-05-29 17:30:00|18461.1|18431.1|18461.1|18431.1|18461.1|18431.1|18461.1|18431.1|0
1685382600000|2023-05-29 17:50:00|18461.2|18431.2|18461.2|18431.2|18461.2|18431.2|18461.2|18431.2|0
1685382900000|2023-05-29 17:55:00|18461.1|18431.1|18461.1|18431.1|18461.1|18431.1|18461.1|18431.1|0
1685383200000|2023-05-29 18:00:00|18461.4|18431.4|18467.4|18437.4|18467.4|18437.4|18461.4|18431.4|0
1685383500000|2023-05-29 18:05:00|18468.9|18438.9|18471.7|18441.7|18471.7|18441.7|18468.9|18438.9|0
1685383800000|2023-05-29 18:10:00|18473|18443|18473|18443|18473|18443|18473|18443|0
1685384100000|2023-05-29 18:15:00|18472.6|18442.6|18472.6|18442.6|18472.6|18442.6|18472.6|18442.6|0
1685384400000|2023-05-29 18:20:00|18472.1|18442.1|18476|18446|18476|18446|18472.1|18442.1|0
1685386200000|2023-05-29 18:50:00|18479.4|18449.4|18479.6|18449.6|18479.6|18449.6|18479.4|18449.4|0
1685387700000|2023-05-29 19:15:00|18479.5|18449.5|18479.5|18449.5|18479.5|18449.5|18479.5|18449.5|0
1685390100000|2023-05-29 19:55:00|18479.3|18449.3|18478.3|18448.3|18479.5|18449.5|18476.9|18446.9|0
1685390400000|2023-05-29 20:00:00|18478.2|18448.2|18478.2|18448.2|18478.2|18448.2|18478.2|18448.2|0
1685391900000|2023-05-29 20:25:00|18479.7|18449.7|18479.7|18449.7|18479.7|18449.7|18479.7|18449.7|0
1685392200000|2023-05-29 20:30:00|18481.4|18451.4|18481.4|18451.4|18481.4|18451.4|18481.4|18451.4|0
1685392800000|2023-05-29 20:40:00|18481.8|18451.8|18482.2|18452.2|18482.2|18452.2|18481.8|18451.8|0
1685394900000|2023-05-29 21:15:00|18483.5|18453.5|18483.5|18453.5|18483.5|18453.5|18483.5|18453.5|0
1685395200000|2023-05-29 21:20:00|18493.5|18463.5|18493.5|18463.5|18493.5|18463.5|18493.5|18463.5|0
1685395500000|2023-05-29 21:25:00|18493.3|18463.3|18493.4|18463.4|18493.4|18463.4|18493.3|18463.3|0
1685396100000|2023-05-29 21:35:00|18498.4|18468.4|18503.6|18473.6|18503.6|18473.6|18498.4|18468.4|0
1685396400000|2023-05-29 21:40:00|18503.7|18473.7|18504|18474|18504|18474|18503.7|18473.7|0
1685397300000|2023-05-29 21:55:00|18509|18479|18508.4|18478.4|18509.1|18479.1|18508.4|18478.4|0
1685397600000|2023-05-29 22:00:00|18502.8|18472.8|18526.5|18496.5|18527.5|18497.5|18495.1|18465.1|0
1685397900000|2023-05-29 22:05:00|18526.2|18496.2|18532.4|18502.4|18536.9|18506.9|18523.4|18493.4|0
1685398200000|2023-05-29 22:10:00|18530.5|18500.5|18520.1|18490.1|18530.5|18500.5|18519.4|18489.4|0
1685398500000|2023-05-29 22:15:00|18520.4|18490.4|18511.4|18481.4|18522.3|18492.3|18510.7|18480.7|0
1685398800000|2023-05-29 22:20:00|18511.6|18481.6|18510.1|18480.1|18511.6|18481.6|18509.4|18479.4|0
1685399100000|2023-05-29 22:25:00|18509.8|18479.8|18508.1|18478.1|18509.8|18479.8|18507.3|18477.3|0
1685399400000|2023-05-29 22:30:00|18508.7|18478.7|18510.6|18480.6|18511|18481|18508.4|18478.4|0
1685399700000|2023-05-29 22:35:00|18510.3|18480.3|18506.6|18476.6|18511.7|18481.7|18506.6|18476.6|0
1685400000000|2023-05-29 22:40:00|18505.9|18475.9|18505.8|18475.8|18507.3|18477.3|18504.2|18474.2|0
1685400300000|2023-05-29 22:45:00|18506.1|18476.1|18508|18478|18509|18479|18506.1|18476.1|0
1685400600000|2023-05-29 22:50:00|18507.3|18477.3|18507|18477|18509.4|18479.4|18507|18477|0
1685400900000|2023-05-29 22:55:00|18506.6|18476.6|18506.2|18476.2|18507|18477|18505.5|18475.5|0
1685401200000|2023-05-29 23:00:00|18505.6|18475.6|18507.7|18477.7|18507.7|18477.7|18505.5|18475.5|0
1685401500000|2023-05-29 23:05:00|18508|18478|18507.7|18477.7|18508.4|18478.4|18507.7|18477.7|0
1685401800000|2023-05-29 23:10:00|18508.3|18478.3|18509.1|18479.1|18509.8|18479.8|18507.3|18477.3|0
1685402100000|2023-05-29 23:15:00|18508.8|18478.8|18502.7|18472.7|18508.8|18478.8|18501.9|18471.9|0
1685402400000|2023-05-29 23:20:00|18502.3|18472.3|18499.8|18469.8|18503.4|18473.4|18499.1|18469.1|0
1685402700000|2023-05-29 23:25:00|18499.1|18469.1|18499.8|18469.8|18500.5|18470.5|18499.1|18469.1|0
1685403000000|2023-05-29 23:30:00|18500.4|18470.4|18499.8|18469.8|18501.2|18471.2|18499.1|18469.1|0
1685403300000|2023-05-29 23:35:00|18500.4|18470.4|18499.8|18469.8|18500.8|18470.8|18499.8|18469.8|0
1685403600000|2023-05-29 23:40:00|18500.1|18470.1|18497.6|18467.6|18500.5|18470.5|18497.6|18467.6|0
1685403900000|2023-05-29 23:45:00|18497.3|18467.3|18494.1|18464.1|18497.6|18467.6|18493.8|18463.8|0
1685404200000|2023-05-29 23:50:00|18494.2|18464.2|18493.5|18463.5|18494.2|18464.2|18491.3|18461.3|0
1685404500000|2023-05-29 23:55:00|18494.1|18464.1|18494.2|18464.2|18496.3|18466.3|18493.5|18463.5|0
1685404800000|2023-05-30 00:00:00|18493.6|18463.6|18499.3|18469.3|18499.3|18469.3|18492.1|18462.1|0
1685405100000|2023-05-30 00:05:00|18498.6|18468.6|18499.8|18469.8|18503.2|18473.2|18498.6|18468.6|0
1685405400000|2023-05-30 00:10:00|18500.5|18470.5|18496.4|18466.4|18501.2|18471.2|18495.1|18465.1|0
1685405700000|2023-05-30 00:15:00|18496.7|18466.7|18502|18472|18505|18475|18496.4|18466.4|0
1685406000000|2023-05-30 00:20:00|18501.3|18471.3|18501|18471|18501.7|18471.7|18498.2|18468.2|0
1685406300000|2023-05-30 00:25:00|18500.4|18470.4|18499.6|18469.6|18501.2|18471.2|18498.3|18468.3|0
1685406600000|2023-05-30 00:30:00|18500.2|18470.2|18500.5|18470.5|18504|18474|18499.6|18469.6|0
1685406900000|2023-05-30 00:35:00|18500.2|18470.2|18498.3|18468.3|18501.9|18471.9|18497.6|18467.6|0
1685407200000|2023-05-30 00:40:00|18497.9|18467.9|18495.7|18465.7|18501.1|18471.1|18495.7|18465.7|0
1685407500000|2023-05-30 00:45:00|18496|18466|18498.9|18468.9|18500.1|18470.1|18495.7|18465.7|0
1685407800000|2023-05-30 00:50:00|18499.2|18469.2|18498.2|18468.2|18500.4|18470.4|18497.6|18467.6|0
1685408100000|2023-05-30 00:55:00|18497.9|18467.9|18504.8|18474.8|18504.8|18474.8|18497.2|18467.2|0
1685408400000|2023-05-30 01:00:00|18505.4|18475.4|18531.1|18501.1|18535.8|18505.8|18504.8|18474.8|0
1685408700000|2023-05-30 01:05:00|18530.8|18500.8|18539.2|18509.2|18539.2|18509.2|18523.9|18493.9|0
1685409000000|2023-05-30 01:10:00|18538.9|18508.9|18565.8|18535.8|18566.4|18536.4|18538.6|18508.6|0
1685409300000|2023-05-30 01:15:00|18566.1|18536.1|18585.7|18580.7|18629.7|18624.7|18566.1|18536.1|2848
1685409600000|2023-05-30 01:20:00|18586.2|18581.2|18608.2|18603.2|18610.2|18605.2|18581.7|18576.7|1516
1685409900000|2023-05-30 01:25:00|18608.7|18603.7|18607.2|18602.2|18623.2|18618.2|18603.7|18598.7|1177
1685410200000|2023-05-30 01:30:00|18608.2|18603.2|18590.7|18585.7|18634.7|18629.7|18573.7|18568.7|4798
1685410500000|2023-05-30 01:35:00|18588.7|18583.7|18584.7|18579.7|18677.7|18672.7|18581.7|18576.7|4483
1685410800000|2023-05-30 01:40:00|18587.2|18582.2|18637.7|18632.7|18663.7|18658.7|18584.7|18579.7|3043
1685411100000|2023-05-30 01:45:00|18636.7|18631.7|18633.2|18628.2|18673.2|18668.2|18619.2|18614.2|2581
1685411400000|2023-05-30 01:50:00|18631.7|18626.7|18597.7|18592.7|18652.2|18647.2|18596.7|18591.7|2691
1685411700000|2023-05-30 01:55:00|18595.2|18590.2|18621.2|18616.2|18648.7|18643.7|18586.7|18581.7|2230
1685412000000|2023-05-30 02:00:00|18619.7|18614.7|18600.3|18595.3|18666.7|18661.7|18600.3|18595.3|2439
1685412300000|2023-05-30 02:05:00|18602.3|18597.3|18570.3|18565.3|18620.3|18615.3|18570.3|18565.3|2253
1685412600000|2023-05-30 02:10:00|18571.3|18566.3|18535.3|18530.3|18575.3|18570.3|18528.3|18523.3|2349
1685412900000|2023-05-30 02:15:00|18536.3|18531.3|18491.3|18486.3|18550.3|18545.3|18483.8|18478.8|2600
1685413200000|2023-05-30 02:20:00|18491.8|18486.8|18492.3|18487.3|18507.8|18502.8|18477.8|18472.8|2229
1685413500000|2023-05-30 02:25:00|18494.3|18489.3|18501.3|18496.3|18527.8|18522.8|18491.8|18486.8|1749
1685413800000|2023-05-30 02:30:00|18502.3|18497.3|18462.3|18457.3|18513.3|18508.3|18456.3|18451.3|1989
1685414100000|2023-05-30 02:35:00|18462.8|18457.8|18453.8|18448.8|18492.3|18487.3|18445.3|18440.3|2100
1685414400000|2023-05-30 02:40:00|18453.3|18448.3|18477.3|18472.3|18485.3|18480.3|18450.3|18445.3|1475
1685414700000|2023-05-30 02:45:00|18478.3|18473.3|18517.3|18512.3|18544.8|18539.8|18476.3|18471.3|2116
1685415000000|2023-05-30 02:50:00|18515.3|18510.3|18488.8|18483.8|18529.8|18524.8|18486.3|18481.3|1640
1685415300000|2023-05-30 02:55:00|18488.3|18483.3|18473.3|18468.3|18493.3|18488.3|18467.3|18462.3|1060
1685415600000|2023-05-30 03:00:00|18473.8|18468.8|18480.8|18475.8|18497.3|18492.3|18470.3|18465.3|1063
1685415900000|2023-05-30 03:05:00|18480.3|18475.3|18458.8|18453.8|18486.8|18481.8|18433.3|18428.3|2071
1685416200000|2023-05-30 03:10:00|18458.3|18453.3|18475.3|18470.3|18501.3|18496.3|18455.8|18450.8|1842
1685416500000|2023-05-30 03:15:00|18478.3|18473.3|18462.8|18457.8|18493.3|18488.3|18457.3|18452.3|1144
1685416800000|2023-05-30 03:20:00|18463.3|18458.3|18436.3|18431.3|18468.8|18463.8|18432.8|18427.8|1398
1685417100000|2023-05-30 03:25:00|18437.3|18432.3|18426.3|18421.3|18439.8|18434.8|18408.3|18403.3|1788
1685417400000|2023-05-30 03:30:00|18427.3|18422.3|18403.3|18398.3|18434.3|18429.3|18399.3|18394.3|1346
1685417700000|2023-05-30 03:35:00|18404.3|18399.3|18414.3|18409.3|18420.8|18415.8|18398.3|18393.3|984
1685418000000|2023-05-30 03:40:00|18411.8|18406.8|18403.3|18398.3|18425.8|18420.8|18401.8|18396.8|834
1685418300000|2023-05-30 03:45:00|18403.8|18398.8|18392.3|18387.3|18413.8|18408.8|18387.8|18382.8|1075
1685418600000|2023-05-30 03:50:00|18394.3|18389.3|18401.3|18396.3|18418.3|18413.3|18393.8|18388.8|736
1685418900000|2023-05-30 03:55:00|18398.8|18393.8|18403.3|18398.3|18417.8|18412.8|18398.8|18393.8|742
1685419200000|2023-05-30 04:00:00|18414.7|18384.7|18416.3|18386.3|18417|18387|18413.8|18383.8|5
1685419500000|2023-05-30 04:05:00|18417|18387|18417.2|18387.2|18417.8|18387.8|18415.7|18385.7|0
1685419800000|2023-05-30 04:10:00|18417.5|18387.5|18419.2|18389.2|18419.9|18389.9|18417.2|18387.2|0
1685420100000|2023-05-30 04:15:00|18419.9|18389.9|18427.4|18397.4|18428|18398|18418.4|18388.4|0
1685420400000|2023-05-30 04:20:00|18427.7|18397.7|18425.1|18395.1|18428|18398|18425|18395|0
1685420700000|2023-05-30 04:25:00|18424.5|18394.5|18427.6|18397.6|18427.7|18397.7|18424.2|18394.2|0
1685421000000|2023-05-30 04:30:00|18427.9|18397.9|18432.5|18402.5|18432.5|18402.5|18427.6|18397.6|0
1685421300000|2023-05-30 04:35:00|18432.7|18402.7|18433|18403|18433.6|18403.6|18432|18402|0
1685421600000|2023-05-30 04:40:00|18432.3|18402.3|18431.4|18401.4|18432.3|18402.3|18430.8|18400.8|0
1685421900000|2023-05-30 04:45:00|18432|18402|18435.1|18405.1|18435.7|18405.7|18431.4|18401.4|0
1685422200000|2023-05-30 04:50:00|18435.4|18405.4|18435.1|18405.1|18435.7|18405.7|18434.3|18404.3|0
1685422500000|2023-05-30 04:55:00|18434.7|18404.7|18435.1|18405.1|18435.1|18405.1|18433.7|18403.7|20
1685422800000|2023-05-30 05:00:00|18408.8|18403.8|18416.3|18411.3|18432.8|18427.8|18395.3|18390.3|1704
1685423100000|2023-05-30 05:05:00|18414.3|18409.3|18414.3|18409.3|18445.8|18440.8|18406.8|18401.8|1909
1685423400000|2023-05-30 05:10:00|18413.3|18408.3|18405.8|18400.8|18438.8|18433.8|18405.3|18400.3|903
1685423700000|2023-05-30 05:15:00|18404.8|18399.8|18403.3|18398.3|18430.3|18425.3|18397.3|18392.3|974
1685424000000|2023-05-30 05:20:00|18403.8|18398.8|18400.3|18395.3|18422.3|18417.3|18396.3|18391.3|921
1685424300000|2023-05-30 05:25:00|18400.8|18395.8|18409.3|18404.3|18433.3|18428.3|18395.3|18390.3|920
1685424600000|2023-05-30 05:30:00|18410.3|18405.3|18419.3|18414.3|18444.8|18439.8|18404.3|18399.3|1075
1685424900000|2023-05-30 05:35:00|18420.3|18415.3|18466.3|18461.3|18485.8|18480.8|18418.3|18413.3|2046
1685425200000|2023-05-30 05:40:00|18468.3|18463.3|18491.3|18486.3|18499.3|18494.3|18468.3|18463.3|2092
1685425500000|2023-05-30 05:45:00|18490.8|18485.8|18447.3|18442.3|18496.3|18491.3|18440.8|18435.8|1387
1685425800000|2023-05-30 05:50:00|18446.3|18441.3|18470.3|18465.3|18478.8|18473.8|18445.3|18440.3|1016
1685426100000|2023-05-30 05:55:00|18469.8|18464.8|18483.3|18478.3|18486.3|18481.3|18457.8|18452.8|1045
1685426400000|2023-05-30 06:00:00|18482.3|18477.3|18527.3|18522.3|18552.8|18547.8|18481.8|18476.8|2644
1685426700000|2023-05-30 06:05:00|18527.8|18522.8|18516.3|18511.3|18547.3|18542.3|18509.3|18504.3|1658
1685427000000|2023-05-30 06:10:00|18516.8|18511.8|18527.8|18522.8|18546.3|18541.3|18506.3|18501.3|1249
1685427300000|2023-05-30 06:15:00|18523.8|18518.8|18519.3|18514.3|18564.8|18559.8|18516.3|18511.3|1777
1685427600000|2023-05-30 06:20:00|18520.8|18515.8|18553.3|18548.3|18570.8|18565.8|18519.3|18514.3|1485
1685427900000|2023-05-30 06:25:00|18554.3|18549.3|18551.3|18546.3|18572.8|18567.8|18542.8|18537.8|1569
1685428200000|2023-05-30 06:30:00|18551.8|18546.8|18566.8|18561.8|18573.8|18568.8|18542.3|18537.3|1665
1685428500000|2023-05-30 06:35:00|18566.3|18561.3|18562.3|18557.3|18590.8|18585.8|18561.3|18556.3|1282
1685428800000|2023-05-30 06:40:00|18561.3|18556.3|18538.8|18533.8|18569.3|18564.3|18535.8|18530.8|1422
1685429100000|2023-05-30 06:45:00|18539.3|18534.3|18538.3|18533.3|18554.8|18549.8|18524.8|18519.8|907
1685429400000|2023-05-30 06:50:00|18540.3|18535.3|18554.3|18549.3|18570.8|18565.8|18539.8|18534.8|798
1685429700000|2023-05-30 06:55:00|18555.3|18550.3|18565.3|18560.3|18572.3|18567.3|18553.3|18548.3|667
1685430000000|2023-05-30 07:00:00|18564.3|18559.3|18549.3|18544.3|18578.3|18573.3|18543.8|18538.8|1115
1685430300000|2023-05-30 07:05:00|18550.3|18545.3|18556.3|18551.3|18580.3|18575.3|18547.8|18542.8|969
1685430600000|2023-05-30 07:10:00|18557.3|18552.3|18544.3|18539.3|18562.8|18557.8|18543.8|18538.8|814
1685430900000|2023-05-30 07:15:00|18544.8|18539.8|18549.3|18544.3|18560.8|18555.8|18541.8|18536.8|819
1685431200000|2023-05-30 07:20:00|18551.3|18546.3|18550.3|18545.3|18560.3|18555.3|18548.8|18543.8|724
1685431500000|2023-05-30 07:25:00|18549.3|18544.3|18569.3|18564.3|18574.3|18569.3|18548.3|18543.3|787
1685431800000|2023-05-30 07:30:00|18568.3|18563.3|18554.3|18549.3|18575.3|18570.3|18552.3|18547.3|764
1685432100000|2023-05-30 07:35:00|18554.8|18549.8|18563.3|18558.3|18584.8|18579.8|18554.8|18549.8|913
1685432400000|2023-05-30 07:40:00|18564.3|18559.3|18581.3|18576.3|18599.3|18594.3|18564.3|18559.3|1054
1685432700000|2023-05-30 07:45:00|18581.8|18576.8|18596.3|18591.3|18600.8|18595.8|18579.8|18574.8|992
1685433000000|2023-05-30 07:50:00|18594.8|18589.8|18587.3|18582.3|18608.3|18603.3|18586.3|18581.3|1331
1685433300000|2023-05-30 07:55:00|18587.8|18582.8|18615.8|18610.8|18622.3|18617.3|18584.8|18579.8|1310
1685433600000|2023-05-30 08:00:00|18616.3|18611.3|18606.3|18601.3|18634.3|18629.3|18602.3|18597.3|1417
1685433900000|2023-05-30 08:05:00|18605.8|18600.8|18598.3|18593.3|18613.3|18608.3|18586.3|18581.3|1528
1685434200000|2023-05-30 08:10:00|18599.3|18594.3|18599.3|18594.3|18604.3|18599.3|18588.3|18583.3|1154
1685434500000|2023-05-30 08:15:00|18598.8|18593.8|18602.3|18597.3|18609.8|18604.8|18590.3|18585.3|656
1685434800000|2023-05-30 08:20:00|18601.8|18596.8|18597.8|18592.8|18603.3|18598.3|18587.8|18582.8|526
1685435100000|2023-05-30 08:25:00|18598.3|18593.3|18566.8|18561.8|18599.8|18594.8|18565.8|18560.8|1045
1685435400000|2023-05-30 08:30:00|18579.5|18549.5|18584.7|18554.7|18584.7|18554.7|18575.2|18545.2|2
1685435700000|2023-05-30 08:35:00|18585.3|18555.3|18586.7|18556.7|18589.8|18559.8|18585|18555|0
1685436000000|2023-05-30 08:40:00|18587.3|18557.3|18593.3|18563.3|18597|18567|18585.1|18555.1|0
1685436300000|2023-05-30 08:45:00|18593|18563|18591.9|18561.9|18594|18564|18588.2|18558.2|0
1685436600000|2023-05-30 08:50:00|18592.2|18562.2|18592.3|18562.3|18592.9|18562.9|18588.1|18558.1|0
1685436900000|2023-05-30 08:55:00|18591.6|18561.6|18591|18561|18592|18562|18588.8|18558.8|0
1685437200000|2023-05-30 09:00:00|18590.7|18560.7|18597.6|18567.6|18599.2|18569.2|18587.8|18557.8|0
1685437500000|2023-05-30 09:05:00|18597.3|18567.3|18605.9|18575.9|18608.1|18578.1|18594.4|18564.4|0
1685437800000|2023-05-30 09:10:00|18605.2|18575.2|18605.2|18575.2|18606.4|18576.4|18602.9|18572.9|0
1685438100000|2023-05-30 09:15:00|18605.8|18575.8|18577.8|18569.8|18605.8|18582.3|18571.3|18563.3|347
1685438400000|2023-05-30 09:20:00|18579.8|18571.8|18589.8|18581.8|18590.3|18582.3|18577.8|18569.8|114
1685438700000|2023-05-30 09:25:00|18590.3|18582.3|18597.3|18589.3|18597.3|18589.3|18588.3|18580.3|140
1685439000000|2023-05-30 09:30:00|18597.8|18589.8|18603.3|18595.3|18604.3|18596.3|18592.8|18584.8|121
1685439300000|2023-05-30 09:35:00|18601.3|18593.3|18611.3|18603.3|18613.8|18605.8|18600.8|18592.8|112
1685439600000|2023-05-30 09:40:00|18611.8|18603.8|18600.8|18592.8|18613.3|18605.3|18598.3|18590.3|79
1685439900000|2023-05-30 09:45:00|18600.3|18592.3|18609.3|18601.3|18609.8|18601.8|18600.3|18592.3|55
1685440200000|2023-05-30 09:50:00|18610.3|18602.3|18606.3|18598.3|18612.3|18604.3|18604.3|18596.3|98
1685440500000|2023-05-30 09:55:00|18606.8|18598.8|18605.3|18597.3|18611.8|18603.8|18602.8|18594.8|48
1685440800000|2023-05-30 10:00:00|18605.8|18597.8|18603.3|18595.3|18607.8|18599.8|18599.8|18591.8|56
1685441100000|2023-05-30 10:05:00|18603.8|18595.8|18596.8|18588.8|18603.8|18595.8|18591.3|18583.3|106
1685441400000|2023-05-30 10:10:00|18596.3|18588.3|18588.8|18580.8|18596.8|18588.8|18583.8|18575.8|112
1685441700000|2023-05-30 10:15:00|18589.3|18581.3|18583.8|18575.8|18593.8|18585.8|18583.3|18575.3|102
1685442000000|2023-05-30 10:20:00|18584.3|18576.3|18586.8|18578.8|18591.3|18583.3|18584.3|18576.3|86
1685442300000|2023-05-30 10:25:00|18587.3|18579.3|18588.3|18580.3|18589.3|18581.3|18585.3|18577.3|45
1685442600000|2023-05-30 10:30:00|18588.8|18580.8|18594.8|18586.8|18595.8|18587.8|18584.8|18576.8|46
1685442900000|2023-05-30 10:35:00|18595.3|18587.3|18598.3|18590.3|18604.3|18596.3|18594.3|18586.3|52
1685443200000|2023-05-30 10:40:00|18598.8|18590.8|18597.3|18589.3|18600.3|18592.3|18594.8|18586.8|39
1685443500000|2023-05-30 10:45:00|18597.8|18589.8|18594.8|18586.8|18600.8|18592.8|18588.8|18580.8|84
1685443800000|2023-05-30 10:50:00|18594.3|18586.3|18592.8|18584.8|18596.8|18588.8|18590.3|18582.3|26
1685444100000|2023-05-30 10:55:00|18593.3|18585.3|18589.8|18581.8|18594.8|18586.8|18585.8|18577.8|71
1685444400000|2023-05-30 11:00:00|18590.3|18582.3|18590.8|18582.8|18594.3|18586.3|18587.3|18579.3|38
1685444700000|2023-05-30 11:05:00|18590.3|18582.3|18575.3|18567.3|18590.8|18582.8|18575.3|18567.3|100
1685445000000|2023-05-30 11:10:00|18574.3|18566.3|18574.3|18566.3|18577.3|18569.3|18571.8|18563.8|54
1685445300000|2023-05-30 11:15:00|18574.8|18566.8|18571.8|18563.8|18578.8|18570.8|18569.3|18561.3|54
1685445600000|2023-05-30 11:20:00|18571.3|18563.3|18561.3|18553.3|18572.8|18564.8|18555.3|18547.3|109
1685445900000|2023-05-30 11:25:00|18560.8|18552.8|18566.8|18558.8|18566.8|18558.8|18555.8|18547.8|48
1685446200000|2023-05-30 11:30:00|18567.3|18559.3|18571.8|18563.8|18575.3|18567.3|18566.3|18558.3|101
1685446500000|2023-05-30 11:35:00|18571.3|18563.3|18571.8|18563.8|18577.3|18569.3|18569.8|18561.8|164
1685446800000|2023-05-30 11:40:00|18572.3|18564.3|18571.8|18563.8|18573.3|18565.3|18567.8|18559.8|44
1685447100000|2023-05-30 11:45:00|18571.3|18563.3|18567.3|18559.3|18573.8|18565.8|18566.3|18558.3|65
1685447400000|2023-05-30 11:50:00|18567.8|18559.8|18561.8|18553.8|18567.8|18559.8|18558.8|18550.8|91
1685447700000|2023-05-30 11:55:00|18562.3|18554.3|18569.8|18561.8|18570.3|18562.3|18560.3|18552.3|84
1685448000000|2023-05-30 12:00:00|18570.3|18562.3|18571.8|18563.8|18574.8|18566.8|18565.8|18557.8|64
1685448300000|2023-05-30 12:05:00|18572.3|18564.3|18571.3|18563.3|18575.8|18567.8|18565.8|18557.8|170
1685448600000|2023-05-30 12:10:00|18570.8|18562.8|18567.3|18559.3|18574.3|18566.3|18567.3|18559.3|70
1685448900000|2023-05-30 12:15:00|18567.8|18559.8|18569.8|18561.8|18573.8|18565.8|18565.3|18557.3|63
1685449200000|2023-05-30 12:20:00|18570.3|18562.3|18558.8|18550.8|18571.8|18563.8|18555.3|18547.3|135
1685449500000|2023-05-30 12:25:00|18558.3|18550.3|18550.8|18542.8|18559.3|18551.3|18545.3|18537.3|134
1685449800000|2023-05-30 12:30:00|18550.3|18542.3|18540.3|18532.3|18554.3|18546.3|18539.8|18531.8|131
1685450100000|2023-05-30 12:35:00|18540.8|18532.8|18545.8|18537.8|18548.3|18540.3|18540.3|18532.3|56
1685450400000|2023-05-30 12:40:00|18546.3|18538.3|18542.3|18534.3|18547.8|18539.8|18540.8|18532.8|32
1685450700000|2023-05-30 12:45:00|18541.8|18533.8|18538.3|18530.3|18541.8|18533.8|18530.3|18522.3|193
1685451000000|2023-05-30 12:50:00|18540.3|18532.3|18534.3|18526.3|18542.8|18534.8|18531.8|18523.8|62
1685451300000|2023-05-30 12:55:00|18533.8|18525.8|18533.3|18525.3|18546.3|18538.3|18532.3|18524.3|118
1685451600000|2023-05-30 13:00:00|18534.8|18526.8|18535.3|18527.3|18541.3|18533.3|18532.3|18524.3|41
1685451900000|2023-05-30 13:05:00|18534.3|18526.3|18533.8|18525.8|18538.3|18530.3|18530.3|18522.3|140
1685452200000|2023-05-30 13:10:00|18534.8|18526.8|18529.3|18521.3|18537.8|18529.8|18529.3|18521.3|47
1685452500000|2023-05-30 13:15:00|18530.8|18522.8|18535.3|18527.3|18541.3|18533.3|18530.8|18522.8|45
1685452800000|2023-05-30 13:20:00|18534.8|18526.8|18528.8|18520.8|18543.3|18535.3|18528.8|18520.8|47
1685453100000|2023-05-30 13:25:00|18528.3|18520.3|18518.3|18510.3|18535.8|18527.8|18517.8|18509.8|179
1685453400000|2023-05-30 13:30:00|18518.8|18510.8|18519.3|18511.3|18542.3|18534.3|18503.8|18495.8|643
1685453700000|2023-05-30 13:35:00|18518.8|18510.8|18517.3|18509.3|18539.8|18531.8|18512.8|18504.8|375
1685454000000|2023-05-30 13:40:00|18517.8|18509.8|18521.8|18513.8|18530.8|18522.8|18506.3|18498.3|280
1685454300000|2023-05-30 13:45:00|18522.3|18514.3|18524.3|18516.3|18531.8|18523.8|18508.3|18500.3|170
1685454600000|2023-05-30 13:50:00|18523.8|18515.8|18471.3|18463.3|18523.8|18515.8|18464.3|18456.3|476
1685454900000|2023-05-30 13:55:00|18470.8|18462.8|18416.8|18408.8|18476.3|18468.3|18414.8|18406.8|988
1685455200000|2023-05-30 14:00:00|18417.3|18409.3|18407.3|18399.3|18421.8|18413.8|18389.8|18381.8|605
1685455500000|2023-05-30 14:05:00|18407.8|18399.8|18412.8|18404.8|18418.3|18410.3|18398.3|18390.3|372
1685455800000|2023-05-30 14:10:00|18412.3|18404.3|18410.3|18402.3|18420.8|18412.8|18400.3|18392.3|270
1685456100000|2023-05-30 14:15:00|18409.8|18401.8|18405.8|18397.8|18415.8|18407.8|18390.8|18382.8|378
1685456400000|2023-05-30 14:20:00|18405.3|18397.3|18386.8|18378.8|18418.8|18410.8|18386.3|18378.3|409
1685456700000|2023-05-30 14:25:00|18387.3|18379.3|18367.8|18359.8|18391.3|18383.3|18356.8|18348.8|485
1685457000000|2023-05-30 14:30:00|18367.3|18359.3|18370.3|18362.3|18380.3|18372.3|18360.8|18352.8|222
1685457300000|2023-05-30 14:35:00|18370.8|18362.8|18377.8|18369.8|18389.8|18381.8|18368.3|18360.3|146
1685457600000|2023-05-30 14:40:00|18377.3|18369.3|18369.3|18361.3|18388.8|18380.8|18367.3|18359.3|159
1685457900000|2023-05-30 14:45:00|18369.8|18361.8|18375.8|18367.8|18380.8|18372.8|18366.3|18358.3|184
1685458200000|2023-05-30 14:50:00|18375.3|18367.3|18356.3|18348.3|18383.3|18375.3|18354.8|18346.8|286
1685458500000|2023-05-30 14:55:00|18357.3|18349.3|18349.8|18341.8|18359.8|18351.8|18344.3|18336.3|204
1685458800000|2023-05-30 15:00:00|18350.3|18342.3|18357.8|18349.8|18358.3|18350.3|18346.8|18338.8|132
1685459100000|2023-05-30 15:05:00|18357.3|18349.3|18329.8|18321.8|18361.3|18353.3|18329.8|18321.8|238
1685459400000|2023-05-30 15:10:00|18329.3|18321.3|18336.3|18328.3|18336.3|18328.3|18315.3|18307.3|357
1685459700000|2023-05-30 15:15:00|18335.8|18327.8|18321.3|18313.3|18340.8|18332.8|18319.3|18311.3|255
1685460000000|2023-05-30 15:20:00|18321.8|18313.8|18322.3|18314.3|18334.3|18326.3|18316.8|18308.8|237
1685460300000|2023-05-30 15:25:00|18321.3|18313.3|18341.3|18333.3|18342.8|18334.8|18318.8|18310.8|207
1685460600000|2023-05-30 15:30:00|18341.8|18333.8|18327.8|18319.8|18349.3|18341.3|18326.3|18318.3|212
1685460900000|2023-05-30 15:35:00|18328.3|18320.3|18324.8|18316.8|18330.8|18322.8|18320.3|18312.3|143
1685461200000|2023-05-30 15:40:00|18324.3|18316.3|18309.3|18301.3|18330.3|18322.3|18303.3|18295.3|314
1685461500000|2023-05-30 15:45:00|18309.8|18301.8|18307.3|18299.3|18312.8|18304.8|18298.3|18290.3|209
1685461800000|2023-05-30 15:50:00|18306.8|18298.8|18320.8|18312.8|18320.8|18312.8|18302.3|18294.3|329
1685462100000|2023-05-30 15:55:00|18321.3|18313.3|18317.8|18309.8|18332.3|18324.3|18312.8|18304.8|121
1685462400000|2023-05-30 16:00:00|18318.3|18310.3|18320.3|18312.3|18324.3|18316.3|18312.3|18304.3|156
1685462700000|2023-05-30 16:05:00|18320.8|18312.8|18320.8|18312.8|18326.3|18318.3|18313.8|18305.8|85
1685463000000|2023-05-30 16:10:00|18320.3|18312.3|18331.8|18323.8|18333.3|18325.3|18318.8|18310.8|71
1685463300000|2023-05-30 16:15:00|18331.3|18323.3|18340.3|18332.3|18341.3|18333.3|18328.3|18320.3|71
1685463600000|2023-05-30 16:20:00|18341.8|18333.8|18336.3|18328.3|18342.3|18334.3|18334.3|18326.3|73
1685463900000|2023-05-30 16:25:00|18336.8|18328.8|18326.8|18318.8|18341.8|18333.8|18324.3|18316.3|77
1685464200000|2023-05-30 16:30:00|18326.3|18318.3|18321.3|18313.3|18333.8|18325.8|18320.8|18312.8|81
1685464500000|2023-05-30 16:35:00|18320.8|18312.8|18315.3|18307.3|18333.3|18325.3|18313.8|18305.8|94
1685464800000|2023-05-30 16:40:00|18314.8|18306.8|18305.8|18297.8|18315.3|18307.3|18304.3|18296.3|107
1685465100000|2023-05-30 16:45:00|18305.3|18297.3|18313.8|18305.8|18314.3|18306.3|18303.3|18295.3|64
1685465400000|2023-05-30 16:50:00|18314.3|18306.3|18315.3|18307.3|18318.3|18310.3|18309.8|18301.8|60
1685465700000|2023-05-30 16:55:00|18314.8|18306.8|18313.8|18305.8|18315.8|18307.8|18307.8|18299.8|63
1685466000000|2023-05-30 17:00:00|18313.3|18305.3|18302.8|18294.8|18315.8|18307.8|18299.3|18291.3|79
1685466300000|2023-05-30 17:05:00|18302.3|18294.3|18286.8|18278.8|18303.8|18295.8|18283.8|18275.8|137
1685466600000|2023-05-30 17:10:00|18286.3|18278.3|18284.3|18276.3|18291.8|18283.8|18280.8|18272.8|72
1685466900000|2023-05-30 17:15:00|18283.8|18275.8|18282.3|18274.3|18289.8|18281.8|18278.3|18270.3|81
1685467200000|2023-05-30 17:20:00|18282.8|18274.8|18283.8|18275.8|18288.8|18280.8|18282.3|18274.3|47
1685467500000|2023-05-30 17:25:00|18283.3|18275.3|18279.3|18271.3|18284.8|18276.8|18273.8|18265.8|95
1685467800000|2023-05-30 17:30:00|18278.8|18270.8|18284.3|18276.3|18287.8|18279.8|18272.3|18264.3|62
1685468100000|2023-05-30 17:35:00|18283.8|18275.8|18279.8|18271.8|18291.8|18283.8|18278.8|18270.8|64
1685468400000|2023-05-30 17:40:00|18280.3|18272.3|18281.3|18273.3|18284.8|18276.8|18275.3|18267.3|58
1685468700000|2023-05-30 17:45:00|18280.8|18272.8|18277.3|18269.3|18283.8|18275.8|18275.8|18267.8|46
1685469000000|2023-05-30 17:50:00|18277.8|18269.8|18272.8|18264.8|18281.8|18273.8|18268.8|18260.8|85
1685469300000|2023-05-30 17:55:00|18272.3|18264.3|18269.8|18261.8|18278.3|18270.3|18267.8|18259.8|99
1685469600000|2023-05-30 18:00:00|18270.3|18262.3|18267.3|18259.3|18277.3|18269.3|18267.3|18259.3|43
1685469900000|2023-05-30 18:05:00|18266.3|18258.3|18270.3|18262.3|18272.8|18264.8|18265.3|18257.3|100
1685470200000|2023-05-30 18:10:00|18269.8|18261.8|18275.3|18267.3|18281.3|18273.3|18267.8|18259.8|72
1685470500000|2023-05-30 18:15:00|18274.8|18266.8|18276.3|18268.3|18279.3|18271.3|18269.3|18261.3|50
1685470800000|2023-05-30 18:20:00|18276.8|18268.8|18287.8|18279.8|18289.3|18281.3|18276.3|18268.3|99
1685471100000|2023-05-30 18:25:00|18288.3|18280.3|18286.3|18278.3|18296.3|18288.3|18285.8|18277.8|87
1685471400000|2023-05-30 18:30:00|18286.8|18278.8|18294.3|18286.3|18301.8|18293.8|18286.3|18278.3|72
1685471700000|2023-05-30 18:35:00|18294.8|18286.8|18311.8|18303.8|18311.8|18303.8|18294.3|18286.3|88
1685472000000|2023-05-30 18:40:00|18312.3|18304.3|18310.3|18302.3|18313.8|18305.8|18303.8|18295.8|99
1685472300000|2023-05-30 18:45:00|18310.8|18302.8|18309.3|18301.3|18313.8|18305.8|18301.8|18293.8|91
1685472600000|2023-05-30 18:50:00|18309.8|18301.8|18310.8|18302.8|18313.3|18305.3|18302.8|18294.8|104
1685472900000|2023-05-30 18:55:00|18310.3|18302.3|18326.2|18296.2|18330.3|18322.3|18308.3|18296.2|140
1685473200000|2023-05-30 19:00:00|18326|18296|18322.5|18292.5|18326.7|18296.7|18319.2|18289.2|0
1685473500000|2023-05-30 19:05:00|18322.7|18292.7|18329.1|18299.1|18331.9|18301.9|18321.1|18291.1|0
1685473800000|2023-05-30 19:10:00|18328.9|18298.9|18327.8|18297.8|18329.7|18299.7|18320.1|18290.1|0
1685474100000|2023-05-30 19:15:00|18327.7|18297.7|18328.7|18298.7|18331.7|18301.7|18324|18294|0
1685474400000|2023-05-30 19:20:00|18328.9|18298.9|18329.2|18299.2|18335|18305|18328.7|18298.7|0
1685474700000|2023-05-30 19:25:00|18329|18299|18372|18342|18395|18365|18329|18299|0
1685475000000|2023-05-30 19:30:00|18371.9|18341.9|18378.5|18348.5|18378.7|18348.7|18371.9|18341.9|0
1685475300000|2023-05-30 19:35:00|18378.4|18348.4|18380.9|18350.9|18385.7|18355.7|18375|18345|0
1685475600000|2023-05-30 19:40:00|18380.5|18350.5|18382|18352|18382.1|18352.1|18371|18341|0
1685475900000|2023-05-30 19:45:00|18381.8|18351.8|18383.6|18353.6|18389.4|18359.4|18367|18337|0
1685476200000|2023-05-30 19:50:00|18382.9|18352.9|18367.7|18337.7|18383.3|18353.3|18364.9|18334.9|0
1685476500000|2023-05-30 19:55:00|18367.3|18337.3|18362.5|18332.5|18368.7|18338.7|18355.7|18325.7|0
1685476800000|2023-05-30 20:00:00|18361.9|18331.9|18367.8|18337.8|18369|18339|18361.1|18331.1|0
1685477100000|2023-05-30 20:05:00|18368.2|18338.2|18364|18334|18368.9|18338.9|18363.3|18333.3|0
1685477400000|2023-05-30 20:10:00|18364.6|18334.6|18366.2|18336.2|18366.2|18336.2|18362.6|18332.6|0
1685477700000|2023-05-30 20:15:00|18365.5|18335.5|18363.7|18333.7|18366.2|18336.2|18363.7|18333.7|0
1685478000000|2023-05-30 20:20:00|18364.3|18334.3|18365.9|18335.9|18365.9|18335.9|18363|18333|0
1685478300000|2023-05-30 20:25:00|18366.5|18336.5|18364.4|18334.4|18366.6|18336.6|18364.4|18334.4|0
1685478600000|2023-05-30 20:30:00|18364.7|18334.7|18367.3|18337.3|18367.3|18337.3|18364.7|18334.7|0
1685478900000|2023-05-30 20:35:00|18367.9|18337.9|18368.7|18338.7|18368.7|18338.7|18367.3|18337.3|0
1685479200000|2023-05-30 20:40:00|18369.4|18339.4|18370.8|18340.8|18370.8|18340.8|18368.7|18338.7|0
1685479500000|2023-05-30 20:45:00|18370.1|18340.1|18368.5|18338.5|18370.8|18340.8|18367.9|18337.9|0
1685479800000|2023-05-30 20:50:00|18368.3|18338.3|18366.9|18336.9|18369.1|18339.1|18366.9|18336.9|0
1685480100000|2023-05-30 20:55:00|18366.6|18336.6|18361.3|18331.3|18366.9|18336.9|18360.1|18330.1|0
1685480400000|2023-05-30 21:00:00|18361.5|18331.5|18363.2|18333.2|18363.2|18333.2|18361.4|18331.4|0
1685480700000|2023-05-30 21:05:00|18363.6|18333.6|18363.9|18333.9|18363.9|18333.9|18362.5|18332.5|0
1685481000000|2023-05-30 21:10:00|18364|18334|18363.5|18333.5|18364|18334|18363.2|18333.2|0
1685481300000|2023-05-30 21:15:00|18363.6|18333.6|18363.9|18333.9|18363.9|18333.9|18363.5|18333.5|0
1685481600000|2023-05-30 21:20:00|18362.9|18332.9|18363.9|18333.9|18363.9|18333.9|18361.6|18331.6|0
1685481900000|2023-05-30 21:25:00|18363.5|18333.5|18362.4|18332.4|18364.4|18334.4|18362.2|18332.2|0
1685482200000|2023-05-30 21:30:00|18362.6|18332.6|18364.2|18334.2|18364.7|18334.7|18362.6|18332.6|0
1685482500000|2023-05-30 21:35:00|18364.1|18334.1|18362.2|18332.2|18364.1|18334.1|18359.9|18329.9|0
1685482800000|2023-05-30 21:40:00|18362|18332|18361.4|18331.4|18362|18332|18361.3|18331.3|0
1685483100000|2023-05-30 21:45:00|18361.5|18331.5|18362.5|18332.5|18363.2|18333.2|18361.4|18331.4|0
1685483400000|2023-05-30 21:50:00|18362.7|18332.7|18361.1|18331.1|18363.2|18333.2|18360.9|18330.9|0
1685483700000|2023-05-30 21:55:00|18360.6|18330.6|18357.8|18327.8|18361.5|18331.5|18356.6|18326.6|0
1685484000000|2023-05-30 22:00:00|18357.4|18327.4|18356.7|18326.7|18359.6|18329.6|18352.4|18322.4|0
1685484300000|2023-05-30 22:05:00|18356.4|18326.4|18354.9|18324.9|18356.7|18326.7|18354.6|18324.6|0
1685484600000|2023-05-30 22:10:00|18355.2|18325.2|18356.3|18326.3|18357|18327|18354.9|18324.9|0
1685484900000|2023-05-30 22:15:00|18356.6|18326.6|18357.7|18327.7|18360.6|18330.6|18356.6|18326.6|0
1685485200000|2023-05-30 22:20:00|18357.1|18327.1|18369.4|18339.4|18370.9|18340.9|18354.9|18324.9|0
1685485500000|2023-05-30 22:25:00|18370.1|18340.1|18373.1|18343.1|18374.4|18344.4|18370.1|18340.1|0
1685485800000|2023-05-30 22:30:00|18373.7|18343.7|18375.6|18345.6|18375.6|18345.6|18373.7|18343.7|0
1685486100000|2023-05-30 22:35:00|18376.3|18346.3|18375.6|18345.6|18376.4|18346.4|18375.6|18345.6|0
1685486400000|2023-05-30 22:40:00|18376.3|18346.3|18376.4|18346.4|18376.4|18346.4|18375.6|18345.6|0
1685486700000|2023-05-30 22:45:00|18376|18346|18373.8|18343.8|18376|18346|18371.9|18341.9|0
1685487000000|2023-05-30 22:50:00|18374.4|18344.4|18373.8|18343.8|18376|18346|18373.1|18343.1|0
1685487300000|2023-05-30 22:55:00|18374.1|18344.1|18373.9|18343.9|18376|18346|18373.8|18343.8|0
1685487600000|2023-05-30 23:00:00|18374.2|18344.2|18381.9|18351.9|18382.5|18352.5|18374.2|18344.2|0
1685487900000|2023-05-30 23:05:00|18381.3|18351.3|18379.7|18349.7|18383.3|18353.3|18379|18349|0
1685488200000|2023-05-30 23:10:00|18380.3|18350.3|18380.4|18350.4|18381.8|18351.8|18379|18349|0
1685488500000|2023-05-30 23:15:00|18380.1|18350.1|18382.6|18352.6|18383.3|18353.3|18380|18350|0
1685488800000|2023-05-30 23:20:00|18382.2|18352.2|18380.9|18350.9|18382.3|18352.3|18379.8|18349.8|0
1685489100000|2023-05-30 23:25:00|18380.6|18350.6|18380.5|18350.5|18381.4|18351.4|18379.1|18349.1|0
1685489400000|2023-05-30 23:30:00|18381.2|18351.2|18384.6|18354.6|18384.6|18354.6|18379.1|18349.1|0
1685489700000|2023-05-30 23:35:00|18384.9|18354.9|18381.8|18351.8|18384.9|18354.9|18380.9|18350.9|0
1685490000000|2023-05-30 23:40:00|18382.2|18352.2|18386.1|18356.1|18386.5|18356.5|18382.2|18352.2|0
1685490300000|2023-05-30 23:45:00|18385.8|18355.8|18380.8|18350.8|18385.8|18355.8|18380.1|18350.1|0
1685490600000|2023-05-30 23:50:00|18380.5|18350.5|18377|18347|18380.8|18350.8|18376.3|18346.3|0
1685490900000|2023-05-30 23:55:00|18377.3|18347.3|18377.8|18347.8|18377.8|18347.8|18375.6|18345.6|0
1685491200000|2023-05-31 00:00:00|18378.5|18348.5|18376.9|18346.9|18379.3|18349.3|18376.4|18346.4|0
1685491500000|2023-05-31 00:05:00|18377.5|18347.5|18373.3|18343.3|18378.8|18348.8|18373.3|18343.3|0
1685491800000|2023-05-31 00:10:00|18373.6|18343.6|18362.3|18332.3|18374|18344|18361.5|18331.5|0
1685492100000|2023-05-31 00:15:00|18361.6|18331.6|18362.5|18332.5|18363.8|18333.8|18360.1|18330.1|0
1685492400000|2023-05-31 00:20:00|18361.9|18331.9|18360.4|18330.4|18361.9|18331.9|18359.7|18329.7|0
1685492700000|2023-05-31 00:25:00|18360.7|18330.7|18360|18330|18361.4|18331.4|18360|18330|0
1685493000000|2023-05-31 00:30:00|18359.3|18329.3|18359|18329|18360.4|18330.4|18357.6|18327.6|0
1685493300000|2023-05-31 00:35:00|18358.4|18328.4|18361.7|18331.7|18362.4|18332.4|18358.4|18328.4|0
1685493600000|2023-05-31 00:40:00|18362.4|18332.4|18364.3|18334.3|18365.6|18335.6|18362.4|18332.4|0
1685493900000|2023-05-31 00:45:00|18364.6|18334.6|18363.4|18333.4|18365|18335|18362.7|18332.7|0
1685494200000|2023-05-31 00:50:00|18363.1|18333.1|18363|18333|18363.7|18333.7|18362.7|18332.7|0
1685494500000|2023-05-31 00:55:00|18363.3|18333.3|18363.4|18333.4|18365|18335|18362.7|18332.7|0
1685494800000|2023-05-31 01:00:00|18364|18334|18361.5|18331.5|18364|18334|18361.5|18331.5|0
1685495100000|2023-05-31 01:05:00|18361.8|18331.8|18360.2|18330.2|18363|18333|18360.2|18330.2|0
1685495400000|2023-05-31 01:10:00|18360.8|18330.8|18360.2|18330.2|18360.8|18330.8|18358.9|18328.9|0
1685495700000|2023-05-31 01:15:00|18360.5|18330.5|18363.3|18358.3|18368.3|18363.3|18307.3|18302.3|2197
1685496000000|2023-05-31 01:20:00|18364.8|18359.8|18383.3|18378.3|18393.3|18388.3|18360.3|18355.3|1682
1685496300000|2023-05-31 01:25:00|18387.3|18382.3|18382.8|18377.8|18403.8|18398.8|18377.3|18372.3|1339
1685496600000|2023-05-31 01:30:00|18383.3|18378.3|18343.8|18338.8|18402.3|18397.3|18312.3|18307.3|6436
1685496900000|2023-05-31 01:35:00|18343.3|18338.3|18305.3|18300.3|18346.8|18341.8|18289.8|18284.8|4823
1685497200000|2023-05-31 01:40:00|18300.8|18295.8|18281.3|18276.3|18341.3|18336.3|18268.8|18263.8|3543
1685497500000|2023-05-31 01:45:00|18281.8|18276.8|18262.3|18257.3|18296.3|18291.3|18254.3|18249.3|2783
1685497800000|2023-05-31 01:50:00|18263.3|18258.3|18343|18338|18357|18352|18257.3|18252.3|2885
1685498100000|2023-05-31 01:55:00|18342.5|18337.5|18293|18288|18345|18340|18274|18269|2590
1685498400000|2023-05-31 02:00:00|18292.5|18287.5|18313|18308|18322.5|18317.5|18262|18257|1992
1685498700000|2023-05-31 02:05:00|18312.5|18307.5|18261|18256|18316|18311|18248.5|18243.5|2099
1685499000000|2023-05-31 02:10:00|18260.5|18255.5|18245|18240|18277.5|18272.5|18240|18235|1704
1685499300000|2023-05-31 02:15:00|18244.5|18239.5|18259|18254|18262.5|18257.5|18228|18223|2071
1685499600000|2023-05-31 02:20:00|18260|18255|18220|18215|18261|18256|18201|18196|2332
1685499900000|2023-05-31 02:25:00|18219.5|18214.5|18213|18208|18224|18219|18187.5|18182.5|2244
1685500200000|2023-05-31 02:30:00|18213.5|18208.5|18230|18225|18235|18230|18191|18186|1993
1685500500000|2023-05-31 02:35:00|18229.5|18224.5|18221|18216|18235.5|18230.5|18201|18196|1522
1685500800000|2023-05-31 02:40:00|18222|18217|18181|18176|18222|18217|18178|18173|1961
1685501100000|2023-05-31 02:45:00|18180.5|18175.5|18150|18145|18191|18186|18146|18141|1694
1685501400000|2023-05-31 02:50:00|18151|18146|18183.5|18178.5|18191.5|18186.5|18144.5|18139.5|1501
1685501700000|2023-05-31 02:55:00|18184.5|18179.5|18180.5|18175.5|18202.5|18197.5|18167.5|18162.5|1475
1685502000000|2023-05-31 03:00:00|18179|18174|18166|18161|18192|18187|18162|18157|1055
1685502300000|2023-05-31 03:05:00|18166.5|18161.5|18143.5|18138.5|18173.5|18168.5|18139.5|18134.5|1477
1685502600000|2023-05-31 03:10:00|18142.5|18137.5|18158|18153|18180.5|18175.5|18141|18136|1312
1685502900000|2023-05-31 03:15:00|18158.5|18153.5|18146|18141|18169|18164|18143.5|18138.5|941
1685503200000|2023-05-31 03:20:00|18146.5|18141.5|18149.5|18144.5|18162.5|18157.5|18128|18123|1714
1685503500000|2023-05-31 03:25:00|18149|18144|18164|18159|18175|18170|18136|18131|1050
1685503800000|2023-05-31 03:30:00|18164.5|18159.5|18146|18141|18173|18168|18143.5|18138.5|756
1685504100000|2023-05-31 03:35:00|18145|18140|18152.5|18147.5|18158.5|18153.5|18131.5|18126.5|890
1685504400000|2023-05-31 03:40:00|18152|18147|18184.5|18179.5|18188.5|18183.5|18150|18145|824
1685504700000|2023-05-31 03:45:00|18185|18180|18173|18168|18185|18180|18163|18158|613
1685505000000|2023-05-31 03:50:00|18173.5|18168.5|18176|18171|18179.5|18174.5|18160.5|18155.5|556
1685505300000|2023-05-31 03:55:00|18175.5|18170.5|18169.5|18164.5|18180|18175|18165|18160|580
1685505600000|2023-05-31 04:00:00|18180.5|18150.5|18174|18144|18180.5|18150.5|18174|18144|0
1685505900000|2023-05-31 04:05:00|18174.7|18144.7|18175.1|18145.1|18176.5|18146.5|18173.9|18143.9|0
1685506200000|2023-05-31 04:10:00|18174.4|18144.4|18189.2|18159.2|18189.2|18159.2|18174.4|18144.4|0
1685506500000|2023-05-31 04:15:00|18188.8|18158.8|18189.6|18159.6|18190.1|18160.1|18188.1|18158.1|0
1685506800000|2023-05-31 04:20:00|18189|18159|18186.8|18156.8|18189.6|18159.6|18186.2|18156.2|0
1685507100000|2023-05-31 04:25:00|18187.1|18157.1|18185.9|18155.9|18187.8|18157.8|18185.9|18155.9|0
1685507400000|2023-05-31 04:30:00|18186.6|18156.6|18189.2|18159.2|18190.5|18160.5|18185.6|18155.6|0
1685507700000|2023-05-31 04:35:00|18189.8|18159.8|18189.8|18159.8|18190.4|18160.4|18188.5|18158.5|0
1685508000000|2023-05-31 04:40:00|18190.4|18160.4|18189.6|18159.6|18191.1|18161.1|18189.6|18159.6|0
1685508300000|2023-05-31 04:45:00|18189.9|18159.9|18178.6|18148.6|18191.4|18161.4|18178.6|18148.6|0
1685508600000|2023-05-31 04:50:00|18179.3|18149.3|18178.6|18148.6|18179.3|18149.3|18178|18148|0
1685508900000|2023-05-31 04:55:00|18178.9|18148.9|18178|18148|18180.5|18150.5|18178|18148|4
1685509200000|2023-05-31 05:00:00|18177.6|18147.6|18135.5|18130.5|18177.6|18160.5|18121|18116|2111
1685509500000|2023-05-31 05:05:00|18136|18131|18123|18118|18146|18141|18111.5|18106.5|1337
1685509800000|2023-05-31 05:10:00|18122.5|18117.5|18126|18121|18127.5|18122.5|18104.5|18099.5|1229
1685510100000|2023-05-31 05:15:00|18125.5|18120.5|18145|18140|18150.5|18145.5|18110.5|18105.5|1082
1685510400000|2023-05-31 05:20:00|18147|18142|18139|18134|18159|18154|18130|18125|1051
1685510700000|2023-05-31 05:25:00|18139.5|18134.5|18103|18098|18139.5|18134.5|18096.5|18091.5|1144
1685511000000|2023-05-31 05:30:00|18102.5|18097.5|18090|18085|18107.5|18102.5|18085.5|18080.5|1553
1685511300000|2023-05-31 05:35:00|18088.5|18083.5|18066|18061|18099|18094|18066|18061|1511
1685511600000|2023-05-31 05:40:00|18066.5|18061.5|18047|18042|18072|18067|18044.5|18039.5|2086
1685511900000|2023-05-31 05:45:00|18046.5|18041.5|18080.5|18075.5|18085.5|18080.5|18039.5|18034.5|1453
1685512200000|2023-05-31 05:50:00|18081.5|18076.5|18130|18125|18130|18125|18081.5|18076.5|2455
1685512500000|2023-05-31 05:55:00|18129|18124|18137|18132|18144|18139|18105|18100|2061
1685512800000|2023-05-31 06:00:00|18136|18131|18107|18102|18140|18135|18099.5|18094.5|1720
1685513100000|2023-05-31 06:05:00|18106.5|18101.5|18075.5|18070.5|18109|18104|18074|18069|1287
1685513400000|2023-05-31 06:10:00|18075|18070|18107|18102|18111|18106|18069|18064|1102
1685513700000|2023-05-31 06:15:00|18106.5|18101.5|18107|18102|18117.5|18112.5|18096|18091|714
1685514000000|2023-05-31 06:20:00|18107.5|18102.5|18097|18092|18109|18104|18075.5|18070.5|875
1685514300000|2023-05-31 06:25:00|18096.5|18091.5|18085.5|18080.5|18100|18095|18077.5|18072.5|688
1685514600000|2023-05-31 06:30:00|18082|18077|18075|18070|18087.5|18082.5|18065|18060|1003
1685514900000|2023-05-31 06:35:00|18075.5|18070.5|18112|18107|18112|18107|18074.5|18069.5|836
1685515200000|2023-05-31 06:40:00|18111.5|18106.5|18123|18118|18132|18127|18108.5|18103.5|995
1685515500000|2023-05-31 06:45:00|18123.5|18118.5|18135.5|18130.5|18142|18137|18120|18115|944
1685515800000|2023-05-31 06:50:00|18134.5|18129.5|18116.5|18111.5|18141|18136|18115.5|18110.5|605
1685516100000|2023-05-31 06:55:00|18118|18113|18115.5|18110.5|18128|18123|18113|18108|544
1685516400000|2023-05-31 07:00:00|18115|18110|18096|18091|18129.5|18124.5|18090|18085|1233
1685516700000|2023-05-31 07:05:00|18095.5|18090.5|18115.5|18110.5|18121.5|18116.5|18090.5|18085.5|722
1685517000000|2023-05-31 07:10:00|18116|18111|18130|18125|18130.5|18125.5|18103.5|18098.5|569
1685517300000|2023-05-31 07:15:00|18129.5|18124.5|18138.5|18133.5|18149|18144|18128|18123|1424
1685517600000|2023-05-31 07:20:00|18138|18133|18150|18145|18150.5|18145.5|18126|18121|1124
1685517900000|2023-05-31 07:25:00|18150.5|18145.5|18199|18194|18230|18225|18149|18144|3511
1685518200000|2023-05-31 07:30:00|18198|18193|18174|18169|18199|18194|18162|18157|1899
1685518500000|2023-05-31 07:35:00|18174.5|18169.5|18144|18139|18176|18171|18142|18137|1033
1685518800000|2023-05-31 07:40:00|18144.5|18139.5|18155|18150|18162|18157|18140|18135|1104
1685519100000|2023-05-31 07:45:00|18155.5|18150.5|18185|18180|18189.5|18184.5|18155.5|18150.5|1206
1685519400000|2023-05-31 07:50:00|18184|18179|18184.5|18179.5|18194.5|18189.5|18172|18167|1726
1685519700000|2023-05-31 07:55:00|18184|18179|18191|18186|18198|18193|18166.5|18161.5|2229
1685520000000|2023-05-31 08:00:00|18190.5|18185.5|18186|18181|18194.5|18189.5|18162.5|18157.5|1929
1685520300000|2023-05-31 08:05:00|18185.5|18180.5|18240|18235|18257|18252|18185.5|18180.5|4126
1685520600000|2023-05-31 08:10:00|18239|18234|18247|18242|18247|18242|18207.5|18202.5|3256
1685520900000|2023-05-31 08:15:00|18247.5|18242.5|18281|18276|18281.5|18276.5|18236|18231|3012
1685521200000|2023-05-31 08:20:00|18280.5|18275.5|18287.5|18282.5|18301|18296|18273.5|18268.5|3048
1685521500000|2023-05-31 08:25:00|18288|18283|18273.5|18268.5|18291|18286|18260|18255|1884
1685521800000|2023-05-31 08:30:00|18275.4|18245.4|18269.4|18239.4|18279.5|18249.5|18268.1|18238.1|2
1685522100000|2023-05-31 08:35:00|18269.1|18239.1|18259.2|18229.2|18269.3|18239.3|18258.5|18228.5|0
1685522400000|2023-05-31 08:40:00|18258.5|18228.5|18257.1|18227.1|18261.2|18231.2|18253.8|18223.8|0
1685522700000|2023-05-31 08:45:00|18257.4|18227.4|18261.3|18231.3|18262|18232|18256.3|18226.3|0
1685523000000|2023-05-31 08:50:00|18261|18231|18266.7|18236.7|18272.1|18242.1|18261|18231|0
1685523300000|2023-05-31 08:55:00|18267.4|18237.4|18274.1|18244.1|18274.7|18244.7|18266.1|18236.1|0
1685523600000|2023-05-31 09:00:00|18273.8|18243.8|18280.3|18250.3|18281|18251|18273.2|18243.2|0
1685523900000|2023-05-31 09:05:00|18280|18250|18286.8|18256.8|18287.4|18257.4|18277.8|18247.8|0
1685524200000|2023-05-31 09:10:00|18286.2|18256.2|18278.1|18248.1|18286.2|18256.2|18276.9|18246.9|0
1685524500000|2023-05-31 09:15:00|18278.4|18248.4|18250|18242|18278.4|18260.5|18240|18232|644
1685524800000|2023-05-31 09:20:00|18251|18243|18275.5|18267.5|18276.5|18268.5|18251|18243|200
1685525100000|2023-05-31 09:25:00|18277|18269|18289|18281|18292|18284|18273|18265|240
1685525400000|2023-05-31 09:30:00|18289.5|18281.5|18276.5|18268.5|18298|18290|18276|18268|269
1685525700000|2023-05-31 09:35:00|18278|18270|18277|18269|18278|18270|18263.5|18255.5|416
1685526000000|2023-05-31 09:40:00|18276.5|18268.5|18289.5|18281.5|18291|18283|18275.5|18267.5|206
1685526300000|2023-05-31 09:45:00|18290|18282|18288.5|18280.5|18293|18285|18279|18271|158
1685526600000|2023-05-31 09:50:00|18288|18280|18282|18274|18304.5|18296.5|18275|18267|165
1685526900000|2023-05-31 09:55:00|18282.5|18274.5|18265.5|18257.5|18283.5|18275.5|18265.5|18257.5|90
1685527200000|2023-05-31 10:00:00|18265|18257|18276.5|18268.5|18278|18270|18265|18257|225
1685527500000|2023-05-31 10:05:00|18276|18268|18283.5|18275.5|18284|18276|18274.5|18266.5|47
1685527800000|2023-05-31 10:10:00|18284|18276|18268.5|18260.5|18287|18279|18267.5|18259.5|31
1685528100000|2023-05-31 10:15:00|18268|18260|18269|18261|18269.5|18261.5|18257.5|18249.5|88
1685528400000|2023-05-31 10:20:00|18270|18262|18273|18265|18275.5|18267.5|18267|18259|56
1685528700000|2023-05-31 10:25:00|18273.5|18265.5|18265.5|18257.5|18278|18270|18264|18256|55
1685529000000|2023-05-31 10:30:00|18266|18258|18271.5|18263.5|18274|18266|18261|18253|87
1685529300000|2023-05-31 10:35:00|18273|18265|18278|18270|18281|18273|18268|18260|70
1685529600000|2023-05-31 10:40:00|18279.5|18271.5|18280|18272|18283.5|18275.5|18276.5|18268.5|134
1685529900000|2023-05-31 10:45:00|18280.5|18272.5|18293.5|18285.5|18294.5|18286.5|18280.5|18272.5|104
1685530200000|2023-05-31 10:50:00|18293|18285|18295.5|18287.5|18303.5|18295.5|18293|18285|74
1685530500000|2023-05-31 10:55:00|18296.5|18288.5|18298|18290|18299.5|18291.5|18291|18283|80
1685530800000|2023-05-31 11:00:00|18298.5|18290.5|18309.5|18301.5|18313|18305|18297|18289|102
1685531100000|2023-05-31 11:05:00|18309|18301|18301|18293|18315.5|18307.5|18299|18291|104
1685531400000|2023-05-31 11:10:00|18301.5|18293.5|18309|18301|18312|18304|18295.5|18287.5|108
1685531700000|2023-05-31 11:15:00|18308.5|18300.5|18316|18308|18319.5|18311.5|18308.5|18300.5|118
1685532000000|2023-05-31 11:20:00|18315.5|18307.5|18318|18310|18322.5|18314.5|18313|18305|108
1685532300000|2023-05-31 11:25:00|18318.5|18310.5|18317|18309|18319|18311|18311.5|18303.5|63
1685532600000|2023-05-31 11:30:00|18316.5|18308.5|18319.5|18311.5|18323.5|18315.5|18316.5|18308.5|103
1685532900000|2023-05-31 11:35:00|18320|18312|18300.5|18292.5|18320|18312|18300.5|18292.5|78
1685533200000|2023-05-31 11:40:00|18301|18293|18300|18292|18307.5|18299.5|18298|18290|109
1685533500000|2023-05-31 11:45:00|18299.5|18291.5|18300.5|18292.5|18304.5|18296.5|18297.5|18289.5|67
1685533800000|2023-05-31 11:50:00|18301|18293|18296.5|18288.5|18305|18297|18296.5|18288.5|41
1685534100000|2023-05-31 11:55:00|18297|18289|18290|18282|18297.5|18289.5|18285.5|18277.5|95
1685534400000|2023-05-31 12:00:00|18291|18283|18282.5|18274.5|18291.5|18283.5|18279|18271|116
1685534700000|2023-05-31 12:05:00|18283|18275|18275.5|18267.5|18284|18276|18275|18267|86
1685535000000|2023-05-31 12:10:00|18275|18267|18283|18275|18284.5|18276.5|18271|18263|101
1685535300000|2023-05-31 12:15:00|18283.5|18275.5|18278.5|18270.5|18285|18277|18276.5|18268.5|67
1685535600000|2023-05-31 12:20:00|18278|18270|18252.5|18244.5|18278|18270|18251|18243|275
1685535900000|2023-05-31 12:25:00|18255|18247|18261|18253|18264|18256|18253|18245|116
1685536200000|2023-05-31 12:30:00|18261.5|18253.5|18269.5|18261.5|18272|18264|18258|18250|80
1685536500000|2023-05-31 12:35:00|18270|18262|18272.5|18264.5|18277|18269|18265|18257|47
1685536800000|2023-05-31 12:40:00|18273.5|18265.5|18268.5|18260.5|18278.5|18270.5|18266|18258|63
1685537100000|2023-05-31 12:45:00|18269|18261|18268.5|18260.5|18274.5|18266.5|18262|18254|66
1685537400000|2023-05-31 12:50:00|18269|18261|18248.5|18240.5|18269|18261|18247|18239|119
1685537700000|2023-05-31 12:55:00|18249.5|18241.5|18247|18239|18256|18248|18245|18237|103
1685538000000|2023-05-31 13:00:00|18246.5|18238.5|18233.5|18225.5|18250.5|18242.5|18232|18224|148
1685538300000|2023-05-31 13:05:00|18232.5|18224.5|18230|18222|18237.5|18229.5|18227|18219|275
1685538600000|2023-05-31 13:10:00|18229.5|18221.5|18233.5|18225.5|18238.5|18230.5|18223|18215|217
1685538900000|2023-05-31 13:15:00|18234|18226|18251.5|18243.5|18257|18249|18231|18223|128
1685539200000|2023-05-31 13:20:00|18251|18243|18253|18245|18259.5|18251.5|18250|18242|48
1685539500000|2023-05-31 13:25:00|18252.5|18244.5|18245|18237|18253|18245|18239.5|18231.5|90
1685539800000|2023-05-31 13:30:00|18245.5|18237.5|18167|18159|18245.5|18237.5|18167|18159|998
1685540100000|2023-05-31 13:35:00|18166.5|18158.5|18191|18183|18193|18185|18166.5|18158.5|562
1685540400000|2023-05-31 13:40:00|18190.5|18182.5|18214|18206|18219.5|18211.5|18186|18178|303
1685540700000|2023-05-31 13:45:00|18215.5|18207.5|18204|18196|18228.5|18220.5|18186|18178|338
1685541000000|2023-05-31 13:50:00|18204.5|18196.5|18194.5|18186.5|18218.5|18210.5|18194.5|18186.5|171
1685541300000|2023-05-31 13:55:00|18194|18186|18189.5|18181.5|18205|18197|18186|18178|82
1685541600000|2023-05-31 14:00:00|18191.5|18183.5|18153.5|18145.5|18191.5|18183.5|18152.5|18144.5|598
1685541900000|2023-05-31 14:05:00|18153|18145|18127|18119|18164|18156|18119.5|18111.5|698
1685542200000|2023-05-31 14:10:00|18128|18120|18106|18098|18141|18133|18103|18095|399
1685542500000|2023-05-31 14:15:00|18106.5|18098.5|18115.5|18107.5|18124|18116|18106.5|18098.5|250
1685542800000|2023-05-31 14:20:00|18116|18108|18117|18109|18121.5|18113.5|18110.5|18102.5|139
1685543100000|2023-05-31 14:25:00|18117.5|18109.5|18113.5|18105.5|18121.5|18113.5|18099|18091|200
1685543400000|2023-05-31 14:30:00|18113|18105|18112|18104|18128.5|18120.5|18109|18101|272
1685543700000|2023-05-31 14:35:00|18113|18105|18107|18099|18116|18108|18104|18096|437
1685544000000|2023-05-31 14:40:00|18107.5|18099.5|18127.5|18119.5|18133.5|18125.5|18096|18088|304
1685544300000|2023-05-31 14:45:00|18127|18119|18110|18102|18130.5|18122.5|18105.5|18097.5|199
1685544600000|2023-05-31 14:50:00|18109.5|18101.5|18103|18095|18122|18114|18093.5|18085.5|147
1685544900000|2023-05-31 14:55:00|18103.5|18095.5|18095.5|18087.5|18111.5|18103.5|18093.5|18085.5|148
1685545200000|2023-05-31 15:00:00|18096|18088|18098.5|18090.5|18104|18096|18090.5|18082.5|274
1685545500000|2023-05-31 15:05:00|18097.5|18089.5|18079.5|18071.5|18097.5|18089.5|18072.5|18064.5|434
1685545800000|2023-05-31 15:10:00|18080|18072|18083|18075|18093|18085|18079.5|18071.5|181
1685546100000|2023-05-31 15:15:00|18081.5|18073.5|18077.5|18069.5|18087.5|18079.5|18073|18065|84
1685546400000|2023-05-31 15:20:00|18076|18068|18076.5|18068.5|18084.5|18076.5|18075.5|18067.5|95
1685546700000|2023-05-31 15:25:00|18076|18068|18042|18034|18076|18068|18040.5|18032.5|275
1685547000000|2023-05-31 15:30:00|18041|18033|18045|18037|18054|18046|18038.5|18030.5|324
1685547300000|2023-05-31 15:35:00|18044.5|18036.5|18039|18031|18051|18043|18031.5|18023.5|171
1685547600000|2023-05-31 15:40:00|18038|18030|18034.5|18026.5|18040|18032|18024.5|18016.5|379
1685547900000|2023-05-31 15:45:00|18034|18026|18035|18027|18039.5|18031.5|18023|18015|173
1685548200000|2023-05-31 15:50:00|18035.5|18027.5|18049.5|18041.5|18050.5|18042.5|18024.5|18016.5|183
1685548500000|2023-05-31 15:55:00|18050|18042|18049|18041|18050|18042|18041|18033|136
1685548800000|2023-05-31 16:00:00|18050|18042|18073.5|18065.5|18073.5|18065.5|18050|18042|293
1685549100000|2023-05-31 16:05:00|18072.5|18064.5|18067|18059|18075.5|18067.5|18053|18045|158
1685549400000|2023-05-31 16:10:00|18066.5|18058.5|18056|18048|18070|18062|18054.5|18046.5|53
1685549700000|2023-05-31 16:15:00|18055.5|18047.5|18056.5|18048.5|18057|18049|18047.5|18039.5|46
1685550000000|2023-05-31 16:20:00|18057|18049|18054.5|18046.5|18059.5|18051.5|18051.5|18043.5|41
1685550300000|2023-05-31 16:25:00|18054|18046|18050.5|18042.5|18054|18046|18045|18037|50
1685550600000|2023-05-31 16:30:00|18051|18043|18062|18054|18063|18055|18050.5|18042.5|40
1685550900000|2023-05-31 16:35:00|18062.5|18054.5|18074.5|18066.5|18075.5|18067.5|18059.5|18051.5|95
1685551200000|2023-05-31 16:40:00|18074|18066|18111.5|18103.5|18112|18104|18073.5|18065.5|177
1685551500000|2023-05-31 16:45:00|18112|18104|18117|18109|18129.5|18121.5|18109|18101|265
1685551800000|2023-05-31 16:50:00|18116.5|18108.5|18101|18093|18118|18110|18099.5|18091.5|100
1685552100000|2023-05-31 16:55:00|18102.5|18094.5|18104.5|18096.5|18107.5|18099.5|18100.5|18092.5|48
1685552400000|2023-05-31 17:00:00|18105|18097|18118.5|18110.5|18121.5|18113.5|18105|18097|53
1685552700000|2023-05-31 17:05:00|18118|18110|18116|18108|18121.5|18113.5|18114|18106|53
1685553000000|2023-05-31 17:10:00|18116.5|18108.5|18124|18116|18128|18120|18113|18105|59
1685553300000|2023-05-31 17:15:00|18124.5|18116.5|18122.5|18114.5|18131.5|18123.5|18120|18112|42
1685553600000|2023-05-31 17:20:00|18121|18113|18117.5|18109.5|18122|18114|18111|18103|27
1685553900000|2023-05-31 17:25:00|18118|18110|18147|18139|18147|18139|18118|18110|59
1685554200000|2023-05-31 17:30:00|18146.5|18138.5|18154|18146|18159|18151|18143|18135|90
1685554500000|2023-05-31 17:35:00|18153.5|18145.5|18171.5|18163.5|18172.5|18164.5|18148|18140|101
1685554800000|2023-05-31 17:40:00|18172|18164|18175.5|18167.5|18181|18173|18170|18162|120
1685555100000|2023-05-31 17:45:00|18176|18168|18175.5|18167.5|18185.5|18177.5|18167.5|18159.5|97
1685555400000|2023-05-31 17:50:00|18176|18168|18189|18181|18197|18189|18172|18164|78
1685555700000|2023-05-31 17:55:00|18188.5|18180.5|18197.5|18189.5|18205|18197|18188|18180|304
1685556000000|2023-05-31 18:00:00|18197|18189|18225|18217|18225.5|18217.5|18195.5|18187.5|330
1685556300000|2023-05-31 18:05:00|18225.5|18217.5|18220.5|18212.5|18229.5|18221.5|18214.5|18206.5|215
1685556600000|2023-05-31 18:10:00|18220|18212|18218.5|18210.5|18223.5|18215.5|18211.5|18203.5|159
1685556900000|2023-05-31 18:15:00|18219|18211|18223|18215|18230|18222|18215.5|18207.5|178
1685557200000|2023-05-31 18:20:00|18222.5|18214.5|18238|18230|18238|18230|18222.5|18214.5|101
1685557500000|2023-05-31 18:25:00|18238.5|18230.5|18238|18230|18246.5|18238.5|18235|18227|270
1685557800000|2023-05-31 18:30:00|18237.5|18229.5|18219|18211|18237.5|18229.5|18217.5|18209.5|36
1685558100000|2023-05-31 18:35:00|18220|18212|18225.5|18217.5|18230.5|18222.5|18218|18210|71
1685558400000|2023-05-31 18:40:00|18226|18218|18229.5|18221.5|18230|18222|18221.5|18213.5|27
1685558700000|2023-05-31 18:45:00|18228.5|18220.5|18225|18217|18233.5|18225.5|18219.5|18211.5|65
1685559000000|2023-05-31 18:50:00|18225.5|18217.5|18223.5|18215.5|18227.5|18219.5|18208.5|18200.5|97
1685559300000|2023-05-31 18:55:00|18223|18215|18238.2|18208.2|18238.2|18227|18221.5|18205.6|166
1685559600000|2023-05-31 19:00:00|18238.3|18208.3|18215.7|18185.7|18238.7|18208.7|18214.7|18184.7|0
1685559900000|2023-05-31 19:05:00|18215.9|18185.9|18210.5|18180.5|18221.1|18191.1|18209.6|18179.6|0
1685560200000|2023-05-31 19:10:00|18210.3|18180.3|18213.7|18183.7|18214.3|18184.3|18209.2|18179.2|0
1685560500000|2023-05-31 19:15:00|18213.9|18183.9|18209.3|18179.3|18213.9|18183.9|18208.9|18178.9|0
1685560800000|2023-05-31 19:20:00|18209.1|18179.1|18213.6|18183.6|18214|18184|18202.4|18172.4|0
1685561100000|2023-05-31 19:25:00|18213.5|18183.5|18214|18184|18214.3|18184.3|18212|18182|0
1685561400000|2023-05-31 19:30:00|18214.2|18184.2|18222.1|18192.1|18223.3|18193.3|18210.1|18180.1|0
1685561700000|2023-05-31 19:35:00|18221.9|18191.9|18227|18197|18228.4|18198.4|18221.5|18191.5|0
1685562000000|2023-05-31 19:40:00|18227.2|18197.2|18230.5|18200.5|18233.7|18203.7|18223.8|18193.8|0
1685562300000|2023-05-31 19:45:00|18230.7|18200.7|18249.1|18219.1|18249.1|18219.1|18230.4|18200.4|0
1685562600000|2023-05-31 19:50:00|18247.7|18217.7|18263.2|18233.2|18263.5|18233.5|18244.2|18214.2|0
1685562900000|2023-05-31 19:55:00|18263.3|18233.3|18252.3|18222.3|18269.8|18239.8|18247.8|18217.8|0
1685563200000|2023-05-31 20:00:00|18252.9|18222.9|18241.4|18211.4|18260.3|18230.3|18240.6|18210.6|0
1685563500000|2023-05-31 20:05:00|18241|18211|18242.7|18212.7|18247.8|18217.8|18241|18211|0
1685563800000|2023-05-31 20:10:00|18243.4|18213.4|18244.9|18214.9|18246.3|18216.3|18242.7|18212.7|0
1685564100000|2023-05-31 20:15:00|18244.2|18214.2|18248|18218|18248.7|18218.7|18244.2|18214.2|0
1685564400000|2023-05-31 20:20:00|18248.6|18218.6|18253.7|18223.7|18253.7|18223.7|18248.6|18218.6|0
1685564700000|2023-05-31 20:25:00|18253.4|18223.4|18253.7|18223.7|18254.4|18224.4|18251.6|18221.6|0
1685565000000|2023-05-31 20:30:00|18253.1|18223.1|18254.7|18224.7|18255.4|18225.4|18252.3|18222.3|0
1685565300000|2023-05-31 20:35:00|18255.3|18225.3|18256.9|18226.9|18256.9|18226.9|18254|18224|0
1685565600000|2023-05-31 20:40:00|18256.5|18226.5|18250.4|18220.4|18256.9|18226.9|18250.4|18220.4|0
1685565900000|2023-05-31 20:45:00|18249.8|18219.8|18246.9|18216.9|18249.8|18219.8|18245.4|18215.4|0
1685566200000|2023-05-31 20:50:00|18247.6|18217.6|18249.1|18219.1|18249.1|18219.1|18244.4|18214.4|0
1685566500000|2023-05-31 20:55:00|18248.7|18218.7|18241.5|18211.5|18250.5|18220.5|18240.1|18210.1|0
1685566800000|2023-05-31 21:00:00|18241.7|18211.7|18244|18214|18244.2|18214.2|18241.7|18211.7|0
1685567100000|2023-05-31 21:05:00|18244.4|18214.4|18241.9|18211.9|18244.4|18214.4|18241.9|18211.9|0
1685567400000|2023-05-31 21:10:00|18241.8|18211.8|18244.7|18214.7|18245.1|18215.1|18241.8|18211.8|0
1685567700000|2023-05-31 21:15:00|18244.4|18214.4|18244.1|18214.1|18244.4|18214.4|18243.7|18213.7|0
1685568000000|2023-05-31 21:20:00|18244.7|18214.7|18245.5|18215.5|18245.6|18215.6|18244.7|18214.7|0
1685568300000|2023-05-31 21:25:00|18245.4|18215.4|18245.5|18215.5|18246|18216|18245.4|18215.4|0
1685568600000|2023-05-31 21:30:00|18245.4|18215.4|18244|18214|18245.5|18215.5|18243.7|18213.7|0
1685568900000|2023-05-31 21:35:00|18243.9|18213.9|18237.4|18207.4|18244|18214|18237.4|18207.4|0
1685569200000|2023-05-31 21:40:00|18237.5|18207.5|18232.7|18202.7|18237.5|18207.5|18232.7|18202.7|0
1685569500000|2023-05-31 21:45:00|18231.7|18201.7|18230.4|18200.4|18232.4|18202.4|18230.4|18200.4|0
1685569800000|2023-05-31 21:50:00|18230.7|18200.7|18230.4|18200.4|18233.3|18203.3|18230.3|18200.3|0
1685570100000|2023-05-31 21:55:00|18230.6|18200.6|18230.2|18200.2|18230.8|18200.8|18229.2|18199.2|0
1685570400000|2023-05-31 22:00:00|18229.8|18199.8|18233.7|18203.7|18234.4|18204.4|18228.3|18198.3|0
1685570700000|2023-05-31 22:05:00|18234|18204|18228.2|18198.2|18234.4|18204.4|18228.2|18198.2|0
1685571000000|2023-05-31 22:10:00|18228.8|18198.8|18231.8|18201.8|18232.6|18202.6|18227.1|18197.1|0
1685571300000|2023-05-31 22:15:00|18232.1|18202.1|18232.2|18202.2|18235.4|18205.4|18232.1|18202.1|0
1685571600000|2023-05-31 22:20:00|18232.5|18202.5|18228.5|18198.5|18232.5|18202.5|18223|18193|0
1685571900000|2023-05-31 22:25:00|18228.2|18198.2|18226.3|18196.3|18229.2|18199.2|18226.3|18196.3|0
1685572200000|2023-05-31 22:30:00|18225.6|18195.6|18223.6|18193.6|18227|18197|18223.6|18193.6|0
1685572500000|2023-05-31 22:35:00|18224.2|18194.2|18226.5|18196.5|18228.6|18198.6|18224.2|18194.2|0
1685572800000|2023-05-31 22:40:00|18225.8|18195.8|18225|18195|18227.9|18197.9|18225|18195|0
1685573100000|2023-05-31 22:45:00|18226|18196|18225.3|18195.3|18226.5|18196.5|18223.2|18193.2|0
1685573400000|2023-05-31 22:50:00|18225|18195|18233.8|18203.8|18234.5|18204.5|18224.6|18194.6|0
1685573700000|2023-05-31 22:55:00|18233.4|18203.4|18238.5|18208.5|18239.2|18209.2|18232.3|18202.3|0
1685574000000|2023-05-31 23:00:00|18238.8|18208.8|18239.5|18209.5|18242.9|18212.9|18238.5|18208.5|0
1685574300000|2023-05-31 23:05:00|18239.2|18209.2|18237.4|18207.4|18239.2|18209.2|18236.3|18206.3|0
1685574600000|2023-05-31 23:10:00|18237.1|18207.1|18237|18207|18238.1|18208.1|18236.3|18206.3|0
1685574900000|2023-05-31 23:15:00|18237.3|18207.3|18239.2|18209.2|18239.9|18209.9|18237|18207|0
1685575200000|2023-05-31 23:20:00|18239.8|18209.8|18240.6|18210.6|18240.6|18210.6|18238.5|18208.5|0
1685575500000|2023-05-31 23:25:00|18240|18210|18239.7|18209.7|18241.8|18211.8|18238.2|18208.2|0
1685575800000|2023-05-31 23:30:00|18239.4|18209.4|18241.7|18211.7|18241.7|18211.7|18239.4|18209.4|0
1685576100000|2023-05-31 23:35:00|18241.3|18211.3|18243|18213|18244.5|18214.5|18240.9|18210.9|0
1685576400000|2023-05-31 23:40:00|18243.7|18213.7|18246.8|18216.8|18247.5|18217.5|18243|18213|0
1685576700000|2023-05-31 23:45:00|18247.4|18217.4|18252.2|18222.2|18252.5|18222.5|18246.8|18216.8|0
1685577000000|2023-05-31 23:50:00|18251.5|18221.5|18252.9|18222.9|18254.3|18224.3|18251.4|18221.4|0
1685577300000|2023-05-31 23:55:00|18253.2|18223.2|18257.1|18227.1|18257.1|18227.1|18251.8|18221.8|0
1685577600000|2023-06-01 00:00:00|18256.5|18226.5|18259.9|18229.9|18260.2|18230.2|18252.4|18222.4|0
1685577900000|2023-06-01 00:05:00|18259.6|18229.6|18261.9|18231.9|18262.6|18232.6|18257.4|18227.4|0
1685578200000|2023-06-01 00:10:00|18261.3|18231.3|18261.1|18231.1|18262.6|18232.6|18259.1|18229.1|0
1685578500000|2023-06-01 00:15:00|18261.7|18231.7|18256.4|18226.4|18262.3|18232.3|18254.8|18224.8|0
1685578800000|2023-06-01 00:20:00|18257.1|18227.1|18256.6|18226.6|18260.1|18230.1|18253.2|18223.2|0
1685579100000|2023-06-01 00:25:00|18256|18226|18254.1|18224.1|18256.6|18226.6|18253.7|18223.7|0
1685579400000|2023-06-01 00:30:00|18253.4|18223.4|18257.4|18227.4|18259.2|18229.2|18253.4|18223.4|0
1685579700000|2023-06-01 00:35:00|18256.8|18226.8|18250.7|18220.7|18257.4|18227.4|18250|18220|0
1685580000000|2023-06-01 00:40:00|18251.3|18221.3|18235.4|18205.4|18251.3|18221.3|18234.2|18204.2|0
1685580300000|2023-06-01 00:45:00|18234.8|18204.8|18229.4|18199.4|18234.8|18204.8|18227.2|18197.2|0
1685580600000|2023-06-01 00:50:00|18228.7|18198.7|18233.2|18203.2|18236.4|18206.4|18228.7|18198.7|0
1685580900000|2023-06-01 00:55:00|18232.8|18202.8|18233.2|18203.2|18233.8|18203.8|18231|18201|0
1685581200000|2023-06-01 01:00:00|18233.8|18203.8|18253|18223|18253.6|18223.6|18233.8|18203.8|0
1685581500000|2023-06-01 01:05:00|18253.3|18223.3|18255.7|18225.7|18255.7|18225.7|18247.2|18217.2|0
1685581800000|2023-06-01 01:10:00|18256|18226|18254.5|18224.5|18256.7|18226.7|18253.8|18223.8|0
1685582100000|2023-06-01 01:15:00|18265.7|18235.7|18186.5|18181.5|18268.5|18263.5|18154|18149|2889
1685582400000|2023-06-01 01:20:00|18187.5|18182.5|18169|18164|18190|18185|18160|18155|955
1685582700000|2023-06-01 01:25:00|18169.5|18164.5|18191.5|18186.5|18200|18195|18162.5|18157.5|1153
1685583000000|2023-06-01 01:30:00|18194.5|18189.5|18294|18289|18313|18308|18174|18169|6013
1685583300000|2023-06-01 01:35:00|18293|18288|18238.3|18233.3|18325|18320|18231.3|18226.3|5035
1685583600000|2023-06-01 01:40:00|18240.3|18235.3|18218.3|18213.3|18254.8|18249.8|18193.8|18188.8|3190
1685583900000|2023-06-01 01:45:00|18221.8|18216.8|18342.8|18337.8|18353.8|18348.8|18217.8|18212.8|4925
1685584200000|2023-06-01 01:50:00|18341.8|18336.8|18414.3|18409.3|18424.8|18419.8|18285.3|18280.3|5185
1685584500000|2023-06-01 01:55:00|18413.8|18408.8|18370.3|18365.3|18440.3|18435.3|18366.8|18361.8|3455
1685584800000|2023-06-01 02:00:00|18370.8|18365.8|18388.3|18383.3|18405.3|18400.3|18358.8|18353.8|2676
1685585100000|2023-06-01 02:05:00|18387.8|18382.8|18334.8|18329.8|18387.8|18382.8|18312.3|18307.3|2945
1685585400000|2023-06-01 02:10:00|18334.3|18329.3|18256.3|18251.3|18344.8|18339.8|18256.3|18251.3|2609
1685585700000|2023-06-01 02:15:00|18255.8|18250.8|18253.3|18248.3|18280.3|18275.3|18230.3|18225.3|3215
1685586000000|2023-06-01 02:20:00|18253.8|18248.8|18285.3|18280.3|18288.3|18283.3|18225.3|18220.3|2047
1685586300000|2023-06-01 02:25:00|18284.8|18279.8|18318.3|18313.3|18322.3|18317.3|18257.3|18252.3|1835
1685586600000|2023-06-01 02:30:00|18318.8|18313.8|18331.3|18326.3|18342.3|18337.3|18283.8|18278.8|1910
1685586900000|2023-06-01 02:35:00|18331.8|18326.8|18394.3|18389.3|18394.3|18389.3|18331.3|18326.3|2338
1685587200000|2023-06-01 02:40:00|18394.8|18389.8|18415.8|18410.8|18424.8|18419.8|18364.3|18359.3|2938
1685587500000|2023-06-01 02:45:00|18415.3|18410.3|18395.8|18390.8|18433.3|18428.3|18394.3|18389.3|3061
1685587800000|2023-06-01 02:50:00|18396.3|18391.3|18364.3|18359.3|18401.3|18396.3|18355.3|18350.3|2164
1685588100000|2023-06-01 02:55:00|18364.8|18359.8|18388.3|18383.3|18393.3|18388.3|18341.3|18336.3|1474
1685588400000|2023-06-01 03:00:00|18389.3|18384.3|18385.3|18380.3|18389.8|18384.8|18348.3|18343.3|1455
1685588700000|2023-06-01 03:05:00|18385.8|18380.8|18439.3|18434.3|18470.3|18465.3|18377.3|18372.3|2353
1685589000000|2023-06-01 03:10:00|18440.8|18435.8|18406.8|18401.8|18445.3|18440.3|18386.3|18381.3|1376
1685589300000|2023-06-01 03:15:00|18407.3|18402.3|18406.3|18401.3|18416.3|18411.3|18380.3|18375.3|1116
1685589600000|2023-06-01 03:20:00|18406.8|18401.8|18421.8|18416.8|18437.8|18432.8|18405.3|18400.3|1187
1685589900000|2023-06-01 03:25:00|18420.3|18415.3|18356.3|18351.3|18423.8|18418.8|18351.3|18346.3|1465
1685590200000|2023-06-01 03:30:00|18356.8|18351.8|18377.3|18372.3|18397.3|18392.3|18352.3|18347.3|1010
1685590500000|2023-06-01 03:35:00|18376.8|18371.8|18391.3|18386.3|18399.3|18394.3|18373.3|18368.3|746
1685590800000|2023-06-01 03:40:00|18390.8|18385.8|18413.8|18408.8|18419.3|18414.3|18388.8|18383.8|606
1685591100000|2023-06-01 03:45:00|18413.3|18408.3|18371.3|18366.3|18414.3|18409.3|18367.3|18362.3|652
1685591400000|2023-06-01 03:50:00|18371.8|18366.8|18359.3|18354.3|18378.8|18373.8|18346.8|18341.8|718
1685591700000|2023-06-01 03:55:00|18359.8|18354.8|18376.3|18371.3|18377.3|18372.3|18359.8|18354.8|457
1685592000000|2023-06-01 04:00:00|18388.5|18358.5|18386.7|18356.7|18390.1|18360.1|18386.7|18356.7|0
1685592300000|2023-06-01 04:05:00|18387|18357|18390.1|18360.1|18390.3|18360.3|18387|18357|0
1685592600000|2023-06-01 04:10:00|18390.4|18360.4|18389.4|18359.4|18391|18361|18387.9|18357.9|0
1685592900000|2023-06-01 04:15:00|18389.5|18359.5|18395.6|18365.6|18396.5|18366.5|18388.8|18358.8|0
1685593200000|2023-06-01 04:20:00|18394.9|18364.9|18394.5|18364.5|18395.2|18365.2|18391.6|18361.6|0
1685593500000|2023-06-01 04:25:00|18393.8|18363.8|18407.1|18377.1|18408.7|18378.7|18392.1|18362.1|0
1685593800000|2023-06-01 04:30:00|18407.8|18377.8|18404.6|18374.6|18410.3|18380.3|18404|18374|0
1685594100000|2023-06-01 04:35:00|18404.3|18374.3|18407.6|18377.6|18407.6|18377.6|18403.6|18373.6|0
1685594400000|2023-06-01 04:40:00|18406.9|18376.9|18406.4|18376.4|18407.9|18377.9|18406.3|18376.3|0
1685594700000|2023-06-01 04:45:00|18406.7|18376.7|18404.8|18374.8|18406.7|18376.7|18404.1|18374.1|0
1685595000000|2023-06-01 04:50:00|18404.4|18374.4|18404.1|18374.1|18406.4|18376.4|18404.1|18374.1|0
1685595300000|2023-06-01 04:55:00|18404.4|18374.4|18404.1|18374.1|18405.4|18375.4|18403.5|18373.5|7
1685595600000|2023-06-01 05:00:00|18371.3|18366.3|18383.8|18378.8|18398.3|18393.3|18340.8|18335.8|1795
1685595900000|2023-06-01 05:05:00|18381.3|18376.3|18408.3|18403.3|18409.8|18404.8|18370.3|18365.3|879
1685596200000|2023-06-01 05:10:00|18408.8|18403.8|18390.3|18385.3|18411.8|18406.8|18378.8|18373.8|864
1685596500000|2023-06-01 05:15:00|18390.8|18385.8|18393.3|18388.3|18402.8|18397.8|18370.8|18365.8|844
1685596800000|2023-06-01 05:20:00|18392.8|18387.8|18421.8|18416.8|18442.3|18437.3|18392.3|18387.3|1230
1685597100000|2023-06-01 05:25:00|18421.3|18416.3|18421.3|18416.3|18425.8|18420.8|18394.8|18389.8|867
1685597400000|2023-06-01 05:30:00|18421.8|18416.8|18370.3|18365.3|18424.3|18419.3|18367.3|18362.3|1150
1685597700000|2023-06-01 05:35:00|18367.3|18362.3|18361.3|18356.3|18368.8|18363.8|18332.3|18327.3|1599
1685598000000|2023-06-01 05:40:00|18359.3|18354.3|18331.3|18326.3|18386.3|18381.3|18330.3|18325.3|1217
1685598300000|2023-06-01 05:45:00|18332.3|18327.3|18374.3|18369.3|18386.3|18381.3|18331.3|18326.3|950
1685598600000|2023-06-01 05:50:00|18374.8|18369.8|18376.3|18371.3|18381.3|18376.3|18350.8|18345.8|774
1685598900000|2023-06-01 05:55:00|18375.3|18370.3|18332.8|18327.8|18379.8|18374.8|18321.3|18316.3|1212
1685599200000|2023-06-01 06:00:00|18334.3|18329.3|18316.3|18311.3|18337.3|18332.3|18301.8|18296.8|1563
1685599500000|2023-06-01 06:05:00|18315.8|18310.8|18310.3|18305.3|18327.8|18322.8|18302.3|18297.3|1278
1685599800000|2023-06-01 06:10:00|18310.8|18305.8|18287.3|18282.3|18312.8|18307.8|18275.3|18270.3|1468
1685600100000|2023-06-01 06:15:00|18287.8|18282.8|18257.8|18252.8|18298.3|18293.3|18256.8|18251.8|1078
1685600400000|2023-06-01 06:20:00|18257.3|18252.3|18266.3|18261.3|18272.3|18267.3|18243.3|18238.3|1305
1685600700000|2023-06-01 06:25:00|18265.8|18260.8|18240.3|18235.3|18267.3|18262.3|18224.8|18219.8|1604
1685601000000|2023-06-01 06:30:00|18241.3|18236.3|18238.8|18233.8|18256.8|18251.8|18231.3|18226.3|951
1685601300000|2023-06-01 06:35:00|18238.3|18233.3|18225.8|18220.8|18249.3|18244.3|18218.3|18213.3|1042
1685601600000|2023-06-01 06:40:00|18225.3|18220.3|18235.3|18230.3|18242.3|18237.3|18206.3|18201.3|1141
1685601900000|2023-06-01 06:45:00|18236.3|18231.3|18246.3|18241.3|18248.8|18243.8|18217.3|18212.3|835
1685602200000|2023-06-01 06:50:00|18246.8|18241.8|18244.3|18239.3|18251.3|18246.3|18233.8|18228.8|843
1685602500000|2023-06-01 06:55:00|18244.8|18239.8|18268.8|18263.8|18273.3|18268.3|18214.8|18209.8|1125
1685602800000|2023-06-01 07:00:00|18269.3|18264.3|18270.3|18265.3|18298.3|18293.3|18256.3|18251.3|1436
1685603100000|2023-06-01 07:05:00|18270.8|18265.8|18263.8|18258.8|18297.8|18292.8|18261.8|18256.8|887
1685603400000|2023-06-01 07:10:00|18264.3|18259.3|18286.8|18281.8|18291.8|18286.8|18260.3|18255.3|576
1685603700000|2023-06-01 07:15:00|18287.3|18282.3|18254.3|18249.3|18290.8|18285.8|18251.8|18246.8|636
1685604000000|2023-06-01 07:20:00|18254.8|18249.8|18271.8|18266.8|18272.8|18267.8|18245.3|18240.3|620
1685604300000|2023-06-01 07:25:00|18272.3|18267.3|18271.3|18266.3|18296.8|18291.8|18263.8|18258.8|612
1685604600000|2023-06-01 07:30:00|18270.8|18265.8|18233.3|18228.3|18275.8|18270.8|18222.8|18217.8|909
1685604900000|2023-06-01 07:35:00|18231.8|18226.8|18229.8|18224.8|18240.8|18235.8|18216.8|18211.8|672
1685605200000|2023-06-01 07:40:00|18230.3|18225.3|18257.8|18252.8|18257.8|18252.8|18225.8|18220.8|750
1685605500000|2023-06-01 07:45:00|18257.3|18252.3|18231.8|18226.8|18257.3|18252.3|18228.3|18223.3|685
1685605800000|2023-06-01 07:50:00|18229.3|18224.3|18225.3|18220.3|18237.3|18232.3|18214.8|18209.8|867
1685606100000|2023-06-01 07:55:00|18225.8|18220.8|18204.3|18199.3|18225.8|18220.8|18199.8|18194.8|1387
1685606400000|2023-06-01 08:00:00|18200.7|18195.7|18179.7|18174.7|18209.7|18204.7|18179.7|18174.7|1532
1685606700000|2023-06-01 08:05:00|18179.2|18174.2|18219.2|18214.2|18219.7|18214.7|18173.7|18168.7|1735
1685607000000|2023-06-01 08:10:00|18217.7|18212.7|18216.7|18211.7|18222.7|18217.7|18209.7|18204.7|796
1685607300000|2023-06-01 08:15:00|18217.7|18212.7|18218.7|18213.7|18222.7|18217.7|18207.2|18202.2|388
1685607600000|2023-06-01 08:20:00|18218.2|18213.2|18216.7|18211.7|18218.7|18213.7|18204.7|18199.7|741
1685607900000|2023-06-01 08:25:00|18217.2|18212.2|18219.2|18214.2|18222.2|18217.2|18201.7|18196.7|753
1685608200000|2023-06-01 08:30:00|18223.3|18193.3|18238.2|18208.2|18240.1|18210.1|18215.9|18185.9|1
1685608500000|2023-06-01 08:35:00|18238.8|18208.8|18238.5|18208.5|18240.4|18210.4|18237.2|18207.2|0
1685608800000|2023-06-01 08:40:00|18237.8|18207.8|18239.7|18209.7|18240|18210|18235.1|18205.1|0
1685609100000|2023-06-01 08:45:00|18240|18210|18252.2|18222.2|18258.5|18228.5|18239.7|18209.7|0
1685609400000|2023-06-01 08:50:00|18252.3|18222.3|18254.7|18224.7|18257|18227|18252.2|18222.2|0
1685609700000|2023-06-01 08:55:00|18254.9|18224.9|18254.5|18224.5|18258.8|18228.8|18254.3|18224.3|0
1685610000000|2023-06-01 09:00:00|18254.6|18224.6|18251.4|18221.4|18255.2|18225.2|18249.9|18219.9|0
1685610300000|2023-06-01 09:05:00|18251.7|18221.7|18252.9|18222.9|18254.3|18224.3|18248.9|18218.9|0
1685610600000|2023-06-01 09:10:00|18252.3|18222.3|18249.2|18219.2|18253.6|18223.6|18249.2|18219.2|0
1685610900000|2023-06-01 09:15:00|18248.6|18218.6|18233.7|18225.7|18249.4|18237.2|18226.2|18218.2|303
1685611200000|2023-06-01 09:20:00|18233.2|18225.2|18221.2|18213.2|18237.2|18229.2|18221.2|18213.2|160
1685611500000|2023-06-01 09:25:00|18219.7|18211.7|18233.7|18225.7|18235.7|18227.7|18218.7|18210.7|230
1685611800000|2023-06-01 09:30:00|18234.2|18226.2|18214.7|18206.7|18234.7|18226.7|18214.7|18206.7|128
1685612100000|2023-06-01 09:35:00|18215.2|18207.2|18214.7|18206.7|18222.7|18214.7|18214.2|18206.2|146
1685612400000|2023-06-01 09:40:00|18214.2|18206.2|18210.7|18202.7|18214.7|18206.7|18209.2|18201.2|147
1685612700000|2023-06-01 09:45:00|18211.7|18203.7|18201.2|18193.2|18214.7|18206.7|18200.7|18192.7|330
1685613000000|2023-06-01 09:50:00|18199.2|18191.2|18216.2|18208.2|18217.7|18209.7|18199.2|18191.2|256
1685613300000|2023-06-01 09:55:00|18215.2|18207.2|18232.2|18224.2|18233.2|18225.2|18209.7|18201.7|220
1685613600000|2023-06-01 10:00:00|18233.7|18225.7|18230.2|18222.2|18236.2|18228.2|18227.7|18219.7|61
1685613900000|2023-06-01 10:05:00|18230.7|18222.7|18234.2|18226.2|18237.2|18229.2|18226.7|18218.7|65
1685614200000|2023-06-01 10:10:00|18233.7|18225.7|18240.7|18232.7|18241.7|18233.7|18233.2|18225.2|61
1685614500000|2023-06-01 10:15:00|18240.2|18232.2|18235.2|18227.2|18241.2|18233.2|18233.7|18225.7|49
1685614800000|2023-06-01 10:20:00|18235.7|18227.7|18234.2|18226.2|18247.2|18239.2|18233.7|18225.7|156
1685615100000|2023-06-01 10:25:00|18234.7|18226.7|18238.2|18230.2|18238.2|18230.2|18229.7|18221.7|22
1685615400000|2023-06-01 10:30:00|18237.7|18229.7|18243.2|18235.2|18246.7|18238.7|18237.7|18229.7|38
1685615700000|2023-06-01 10:35:00|18242.7|18234.7|18238.2|18230.2|18244.2|18236.2|18236.2|18228.2|22
1685616000000|2023-06-01 10:40:00|18238.7|18230.7|18246.2|18238.2|18249.2|18241.2|18238.7|18230.7|44
1685616300000|2023-06-01 10:45:00|18245.7|18237.7|18238.7|18230.7|18247.7|18239.7|18238.7|18230.7|24
1685616600000|2023-06-01 10:50:00|18238.2|18230.2|18246.2|18238.2|18247.2|18239.2|18237.2|18229.2|14
1685616900000|2023-06-01 10:55:00|18245.7|18237.7|18233.7|18225.7|18245.7|18237.7|18233.2|18225.2|29
1685617200000|2023-06-01 11:00:00|18235.2|18227.2|18240.7|18232.7|18242.7|18234.7|18234.7|18226.7|36
1685617500000|2023-06-01 11:05:00|18241.2|18233.2|18233.7|18225.7|18241.7|18233.7|18230.7|18222.7|44
1685617800000|2023-06-01 11:10:00|18233.2|18225.2|18228.7|18220.7|18233.2|18225.2|18227.7|18219.7|57
1685618100000|2023-06-01 11:15:00|18229.2|18221.2|18218.2|18210.2|18229.7|18221.7|18218.2|18210.2|99
1685618400000|2023-06-01 11:20:00|18218.7|18210.7|18210.2|18202.2|18219.2|18211.2|18206.2|18198.2|83
1685618700000|2023-06-01 11:25:00|18210.7|18202.7|18219.7|18211.7|18225.7|18217.7|18209.7|18201.7|175
1685619000000|2023-06-01 11:30:00|18220.7|18212.7|18220.2|18212.2|18224.2|18216.2|18218.2|18210.2|70
1685619300000|2023-06-01 11:35:00|18219.7|18211.7|18202.2|18194.2|18219.7|18211.7|18202.2|18194.2|75
1685619600000|2023-06-01 11:40:00|18202.7|18194.7|18204.2|18196.2|18206.2|18198.2|18195.7|18187.7|141
1685619900000|2023-06-01 11:45:00|18203.7|18195.7|18195.2|18187.2|18203.7|18195.7|18191.7|18183.7|74
1685620200000|2023-06-01 11:50:00|18194.7|18186.7|18191.2|18183.2|18194.7|18186.7|18187.2|18179.2|62
1685620500000|2023-06-01 11:55:00|18191.7|18183.7|18189.7|18181.7|18192.7|18184.7|18188.2|18180.2|50
1685620800000|2023-06-01 12:00:00|18189.2|18181.2|18197.2|18189.2|18197.7|18189.7|18188.2|18180.2|92
1685621100000|2023-06-01 12:05:00|18196.7|18188.7|18170.2|18162.2|18197.7|18189.7|18168.7|18160.7|196
1685621400000|2023-06-01 12:10:00|18169.7|18161.7|18175.7|18167.7|18177.7|18169.7|18168.7|18160.7|127
1685621700000|2023-06-01 12:15:00|18178.7|18170.7|18167.7|18159.7|18181.7|18173.7|18166.7|18158.7|114
1685622000000|2023-06-01 12:20:00|18167.2|18159.2|18158.7|18150.7|18167.2|18159.2|18149.2|18141.2|116
1685622300000|2023-06-01 12:25:00|18159.2|18151.2|18156.7|18148.7|18164.7|18156.7|18156.2|18148.2|76
1685622600000|2023-06-01 12:30:00|18157.2|18149.2|18176.7|18168.7|18189.7|18181.7|18154.2|18146.2|183
1685622900000|2023-06-01 12:35:00|18176.2|18168.2|18170.2|18162.2|18181.7|18173.7|18166.2|18158.2|128
1685623200000|2023-06-01 12:40:00|18170.7|18162.7|18166.7|18158.7|18170.7|18162.7|18159.2|18151.2|102
1685623500000|2023-06-01 12:45:00|18167.7|18159.7|18160.2|18152.2|18171.2|18163.2|18160.2|18152.2|79
1685623800000|2023-06-01 12:50:00|18160.7|18152.7|18168.2|18160.2|18171.2|18163.2|18157.7|18149.7|47
1685624100000|2023-06-01 12:55:00|18168.7|18160.7|18179.7|18171.7|18180.7|18172.7|18166.2|18158.2|79
1685624400000|2023-06-01 13:00:00|18178.7|18170.7|18173.2|18165.2|18179.7|18171.7|18170.7|18162.7|71
1685624700000|2023-06-01 13:05:00|18174.2|18166.2|18189.2|18181.2|18190.7|18182.7|18172.2|18164.2|90
1685625000000|2023-06-01 13:10:00|18188.7|18180.7|18187.7|18179.7|18192.7|18184.7|18184.2|18176.2|66
1685625300000|2023-06-01 13:15:00|18188.2|18180.2|18188.2|18180.2|18192.2|18184.2|18183.7|18175.7|63
1685625600000|2023-06-01 13:20:00|18187.7|18179.7|18192.7|18184.7|18194.2|18186.2|18184.2|18176.2|66
1685625900000|2023-06-01 13:25:00|18192.2|18184.2|18215.7|18207.7|18217.2|18209.2|18190.7|18182.7|143
1685626200000|2023-06-01 13:30:00|18216.2|18208.2|18299.7|18291.7|18299.7|18291.7|18210.2|18202.2|1074
1685626500000|2023-06-01 13:35:00|18300.2|18292.2|18280.2|18272.2|18333.2|18325.2|18278.2|18270.2|981
1685626800000|2023-06-01 13:40:00|18279.2|18271.2|18269.7|18261.7|18301.7|18293.7|18268.7|18260.7|332
1685627100000|2023-06-01 13:45:00|18270.2|18262.2|18272.2|18264.2|18282.7|18274.7|18261.7|18253.7|245
1685627400000|2023-06-01 13:50:00|18270.7|18262.7|18342.2|18334.2|18342.2|18334.2|18264.7|18256.7|504
1685627700000|2023-06-01 13:55:00|18346.2|18338.2|18327.7|18319.7|18364.2|18356.2|18327.2|18319.2|540
1685628000000|2023-06-01 14:00:00|18334.2|18326.2|18351.2|18343.2|18368.2|18360.2|18334.2|18326.2|411
1685628300000|2023-06-01 14:05:00|18350.2|18342.2|18343.2|18335.2|18355.7|18347.7|18337.7|18329.7|438
1685628600000|2023-06-01 14:10:00|18346.2|18338.2|18362.2|18354.2|18364.7|18356.7|18342.7|18334.7|297
1685628900000|2023-06-01 14:15:00|18361.7|18353.7|18354.7|18346.7|18366.2|18358.2|18342.7|18334.7|371
1685629200000|2023-06-01 14:20:00|18353.2|18345.2|18374.7|18366.7|18377.2|18369.2|18340.2|18332.2|271
1685629500000|2023-06-01 14:25:00|18373.7|18365.7|18386.7|18378.7|18387.2|18379.2|18368.7|18360.7|340
1685629800000|2023-06-01 14:30:00|18387.2|18379.2|18404.2|18396.2|18412.2|18404.2|18383.2|18375.2|351
1685630100000|2023-06-01 14:35:00|18401.7|18393.7|18415.2|18407.2|18416.2|18408.2|18388.7|18380.7|645
1685630400000|2023-06-01 14:40:00|18414.7|18406.7|18453.2|18445.2|18456.7|18448.7|18411.7|18403.7|556
1685630700000|2023-06-01 14:45:00|18452.7|18444.7|18456.7|18448.7|18459.7|18451.7|18444.7|18436.7|368
1685631000000|2023-06-01 14:50:00|18457.2|18449.2|18514.2|18506.2|18517.7|18509.7|18453.7|18445.7|975
1685631300000|2023-06-01 14:55:00|18514.7|18506.7|18535.2|18527.2|18537.7|18529.7|18508.2|18500.2|838
1685631600000|2023-06-01 15:00:00|18535.7|18527.7|18542.2|18534.2|18544.7|18536.7|18523.7|18515.7|525
1685631900000|2023-06-01 15:05:00|18541.7|18533.7|18508.7|18500.7|18541.7|18533.7|18508.7|18500.7|756
1685632200000|2023-06-01 15:10:00|18508.2|18500.2|18528.2|18520.2|18532.2|18524.2|18505.7|18497.7|419
1685632500000|2023-06-01 15:15:00|18527.7|18519.7|18527.2|18519.2|18541.7|18533.7|18524.2|18516.2|296
1685632800000|2023-06-01 15:20:00|18526.7|18518.7|18523.2|18515.2|18526.7|18518.7|18513.7|18505.7|238
1685633100000|2023-06-01 15:25:00|18522.7|18514.7|18501.7|18493.7|18531.2|18523.2|18501.2|18493.2|330
1685633400000|2023-06-01 15:30:00|18501.2|18493.2|18528.7|18520.7|18531.7|18523.7|18499.2|18491.2|519
1685633700000|2023-06-01 15:35:00|18529.2|18521.2|18537.7|18529.7|18539.7|18531.7|18527.7|18519.7|209
1685634000000|2023-06-01 15:40:00|18538.2|18530.2|18562.7|18554.7|18567.7|18559.7|18537.7|18529.7|441
1685634300000|2023-06-01 15:45:00|18563.2|18555.2|18563.2|18555.2|18570.2|18562.2|18559.2|18551.2|305
1685634600000|2023-06-01 15:50:00|18565.7|18557.7|18570.2|18562.2|18570.7|18562.7|18562.2|18554.2|214
1685634900000|2023-06-01 15:55:00|18570.7|18562.7|18568.2|18560.2|18570.7|18562.7|18562.7|18554.7|279
1685635200000|2023-06-01 16:00:00|18568.7|18560.7|18547.2|18539.2|18568.7|18560.7|18546.2|18538.2|324
1685635500000|2023-06-01 16:05:00|18547.7|18539.7|18546.7|18538.7|18553.2|18545.2|18544.7|18536.7|137
1685635800000|2023-06-01 16:10:00|18546.2|18538.2|18561.2|18553.2|18561.7|18553.7|18543.2|18535.2|176
1685636100000|2023-06-01 16:15:00|18560.7|18552.7|18568.2|18560.2|18569.2|18561.2|18550.2|18542.2|80
1685636400000|2023-06-01 16:20:00|18568.7|18560.7|18580.7|18572.7|18588.7|18580.7|18567.2|18559.2|241
1685636700000|2023-06-01 16:25:00|18581.7|18573.7|18567.2|18559.2|18583.2|18575.2|18566.2|18558.2|92
1685637000000|2023-06-01 16:30:00|18567.7|18559.7|18565.2|18557.2|18570.2|18562.2|18556.2|18548.2|141
1685637300000|2023-06-01 16:35:00|18564.7|18556.7|18576.7|18568.7|18576.7|18568.7|18564.2|18556.2|63
1685637600000|2023-06-01 16:40:00|18577.2|18569.2|18565.2|18557.2|18577.7|18569.7|18561.2|18553.2|93
1685637900000|2023-06-01 16:45:00|18564.7|18556.7|18577.2|18569.2|18577.7|18569.7|18559.7|18551.7|130
1685638200000|2023-06-01 16:50:00|18577.7|18569.7|18584.2|18576.2|18587.7|18579.7|18577.7|18569.7|81
1685638500000|2023-06-01 16:55:00|18583.7|18575.7|18598.2|18590.2|18599.7|18591.7|18583.7|18575.7|153
1685638800000|2023-06-01 17:00:00|18597.7|18589.7|18593.2|18585.2|18599.2|18591.2|18591.7|18583.7|123
1685639100000|2023-06-01 17:05:00|18593.7|18585.7|18583.2|18575.2|18597.7|18589.7|18583.2|18575.2|110
1685639400000|2023-06-01 17:10:00|18582.7|18574.7|18593.2|18585.2|18593.7|18585.7|18577.2|18569.2|89
1685639700000|2023-06-01 17:15:00|18593.7|18585.7|18590.2|18582.2|18596.7|18588.7|18588.2|18580.2|68
1685640000000|2023-06-01 17:20:00|18589.7|18581.7|18585.7|18577.7|18593.7|18585.7|18581.7|18573.7|74
1685640300000|2023-06-01 17:25:00|18585.2|18577.2|18590.2|18582.2|18590.7|18582.7|18580.2|18572.2|32
1685640600000|2023-06-01 17:30:00|18590.7|18582.7|18587.2|18579.2|18590.7|18582.7|18580.7|18572.7|108
1685640900000|2023-06-01 17:35:00|18587.7|18579.7|18588.2|18580.2|18590.7|18582.7|18584.2|18576.2|93
1685641200000|2023-06-01 17:40:00|18587.7|18579.7|18592.2|18584.2|18596.7|18588.7|18585.2|18577.2|50
1685641500000|2023-06-01 17:45:00|18592.7|18584.7|18594.7|18586.7|18595.2|18587.2|18589.2|18581.2|67
1685641800000|2023-06-01 17:50:00|18595.2|18587.2|18591.2|18583.2|18596.2|18588.2|18587.2|18579.2|56
1685642100000|2023-06-01 17:55:00|18590.7|18582.7|18585.2|18577.2|18593.2|18585.2|18583.2|18575.2|127
1685642400000|2023-06-01 18:00:00|18585.7|18577.7|18592.7|18584.7|18592.7|18584.7|18581.7|18573.7|62
1685642700000|2023-06-01 18:05:00|18593.2|18585.2|18597.7|18589.7|18597.7|18589.7|18590.2|18582.2|92
1685643000000|2023-06-01 18:10:00|18597.2|18589.2|18607.2|18599.2|18610.7|18602.7|18597.2|18589.2|86
1685643300000|2023-06-01 18:15:00|18607.7|18599.7|18590.2|18582.2|18608.7|18600.7|18590.2|18582.2|56
1685643600000|2023-06-01 18:20:00|18589.7|18581.7|18591.7|18583.7|18592.2|18584.2|18587.7|18579.7|51
1685643900000|2023-06-01 18:25:00|18590.2|18582.2|18592.2|18584.2|18597.7|18589.7|18585.7|18577.7|63
1685644200000|2023-06-01 18:30:00|18592.7|18584.7|18584.2|18576.2|18593.7|18585.7|18583.2|18575.2|69
1685644500000|2023-06-01 18:35:00|18584.7|18576.7|18575.7|18567.7|18586.2|18578.2|18574.7|18566.7|67
1685644800000|2023-06-01 18:40:00|18576.2|18568.2|18564.2|18556.2|18583.7|18575.7|18563.7|18555.7|67
1685645100000|2023-06-01 18:45:00|18564.7|18556.7|18547.2|18539.2|18565.7|18557.7|18547.2|18539.2|197
1685645400000|2023-06-01 18:50:00|18547.7|18539.7|18550.7|18542.7|18557.7|18549.7|18540.2|18532.2|131
1685645700000|2023-06-01 18:55:00|18551.2|18543.2|18562.8|18532.8|18562.8|18547.7|18543.2|18532.8|94
1685646000000|2023-06-01 19:00:00|18563|18533|18570.4|18540.4|18570.4|18540.4|18562.4|18532.4|2
1685646300000|2023-06-01 19:05:00|18570.6|18540.6|18578|18548|18579.3|18549.3|18570.6|18540.6|0
1685646600000|2023-06-01 19:10:00|18578.2|18548.2|18595.8|18565.8|18595.9|18565.9|18572.4|18542.4|0
1685646900000|2023-06-01 19:15:00|18595.6|18565.6|18585.6|18555.6|18596.7|18566.7|18583.6|18553.6|0
1685647200000|2023-06-01 19:20:00|18585.4|18555.4|18577.3|18547.3|18590.9|18560.9|18574.8|18544.8|0
1685647500000|2023-06-01 19:25:00|18577.2|18547.2|18571.9|18541.9|18583.2|18553.2|18571.2|18541.2|0
1685647800000|2023-06-01 19:30:00|18571.7|18541.7|18533.9|18503.9|18571.7|18541.7|18532.9|18502.9|0
1685648100000|2023-06-01 19:35:00|18533.6|18503.6|18540.6|18510.6|18545.2|18515.2|18532.4|18502.4|0
1685648400000|2023-06-01 19:40:00|18530.4|18500.4|18535.4|18505.4|18535.7|18505.7|18527.7|18497.7|0
1685648700000|2023-06-01 19:45:00|18535.2|18505.2|18549|18519|18555.9|18525.9|18534.8|18504.8|0
1685649000000|2023-06-01 19:50:00|18544|18514|18539.1|18509.1|18546.3|18516.3|18537.7|18507.7|0
1685649300000|2023-06-01 19:55:00|18539.6|18509.6|18543.5|18513.5|18558.1|18528.1|18532.2|18502.2|0
1685649600000|2023-06-01 20:00:00|18542.2|18512.2|18546.8|18516.8|18546.8|18516.8|18537.8|18507.8|0
1685649900000|2023-06-01 20:05:00|18547.4|18517.4|18550.4|18520.4|18550.4|18520.4|18545.4|18515.4|0
1685650200000|2023-06-01 20:10:00|18550.7|18520.7|18522.4|18492.4|18553.3|18523.3|18521|18491|0
1685650500000|2023-06-01 20:15:00|18521.7|18491.7|18517.9|18487.9|18522.4|18492.4|18513.3|18483.3|0
1685650800000|2023-06-01 20:20:00|18518.3|18488.3|18520.4|18490.4|18522.3|18492.3|18517.9|18487.9|0
1685651100000|2023-06-01 20:25:00|18519.8|18489.8|18518.8|18488.8|18520.2|18490.2|18517.7|18487.7|0
1685651400000|2023-06-01 20:30:00|18518.4|18488.4|18520|18490|18520.8|18490.8|18518|18488|0
1685651700000|2023-06-01 20:35:00|18519.4|18489.4|18519.6|18489.6|18520.8|18490.8|18519.3|18489.3|0
1685652000000|2023-06-01 20:40:00|18519.9|18489.9|18522.4|18492.4|18523.1|18493.1|18519.9|18489.9|0
1685652300000|2023-06-01 20:45:00|18521.7|18491.7|18521|18491|18523.1|18493.1|18521|18491|0
1685652600000|2023-06-01 20:50:00|18522.2|18492.2|18522.4|18492.4|18523.8|18493.8|18521.3|18491.3|0
1685652900000|2023-06-01 20:55:00|18523|18493|18522.3|18492.3|18523.1|18493.1|18522|18492|0
1685653200000|2023-06-01 21:00:00|18522|18492|18522.3|18492.3|18524.2|18494.2|18521.5|18491.5|0
1685653500000|2023-06-01 21:05:00|18521.5|18491.5|18525.1|18495.1|18525.1|18495.1|18521.4|18491.4|0
1685653800000|2023-06-01 21:10:00|18525.2|18495.2|18530.7|18500.7|18530.9|18500.9|18525.1|18495.1|0
1685654100000|2023-06-01 21:15:00|18530.6|18500.6|18529.4|18499.4|18530.6|18500.6|18529.4|18499.4|0
1685654400000|2023-06-01 21:20:00|18529|18499|18529.6|18499.6|18531.4|18501.4|18528.6|18498.6|0
1685654700000|2023-06-01 21:25:00|18529.9|18499.9|18528.3|18498.3|18531.6|18501.6|18528.1|18498.1|0
1685655000000|2023-06-01 21:30:00|18528.2|18498.2|18527|18497|18529.5|18499.5|18526.2|18496.2|0
1685655300000|2023-06-01 21:35:00|18526.8|18496.8|18528|18498|18528.2|18498.2|18526.7|18496.7|0
1685655600000|2023-06-01 21:40:00|18527.6|18497.6|18526.7|18496.7|18528|18498|18526.5|18496.5|0
1685655900000|2023-06-01 21:45:00|18527|18497|18527.2|18497.2|18527.2|18497.2|18526.7|18496.7|0
1685656200000|2023-06-01 21:50:00|18527.4|18497.4|18526.7|18496.7|18527.5|18497.5|18526.6|18496.6|0
1685656500000|2023-06-01 21:55:00|18527.2|18497.2|18526.1|18496.1|18527.4|18497.4|18526.1|18496.1|0
1685656800000|2023-06-01 22:00:00|18523.6|18493.6|18525.5|18495.5|18526.2|18496.2|18522.3|18492.3|0
1685657100000|2023-06-01 22:05:00|18524.8|18494.8|18526.5|18496.5|18527.6|18497.6|18524.8|18494.8|0
1685657400000|2023-06-01 22:10:00|18526.2|18496.2|18525.6|18495.6|18526.9|18496.9|18524.7|18494.7|0
1685657700000|2023-06-01 22:15:00|18525.9|18495.9|18526|18496|18526.7|18496.7|18525.2|18495.2|0
1685658000000|2023-06-01 22:20:00|18525.4|18495.4|18526.9|18496.9|18527.3|18497.3|18525.4|18495.4|0
1685658300000|2023-06-01 22:25:00|18527.3|18497.3|18527.2|18497.2|18528|18498|18526.5|18496.5|0
1685658600000|2023-06-01 22:30:00|18526.9|18496.9|18527.1|18497.1|18527.6|18497.6|18525.7|18495.7|0
1685658900000|2023-06-01 22:35:00|18526.8|18496.8|18529.1|18499.1|18529.1|18499.1|18526.4|18496.4|0
1685659200000|2023-06-01 22:40:00|18529.4|18499.4|18529.8|18499.8|18530.2|18500.2|18528|18498|0
1685659500000|2023-06-01 22:45:00|18529.2|18499.2|18533|18503|18533.7|18503.7|18529.1|18499.1|0
1685659800000|2023-06-01 22:50:00|18533.6|18503.6|18534.9|18504.9|18534.9|18504.9|18531.9|18501.9|0
1685660100000|2023-06-01 22:55:00|18535.6|18505.6|18536.4|18506.4|18536.4|18506.4|18534.9|18504.9|0
1685660400000|2023-06-01 23:00:00|18535.7|18505.7|18535.5|18505.5|18536.2|18506.2|18531.2|18501.2|0
1685660700000|2023-06-01 23:05:00|18535.8|18505.8|18535.7|18505.7|18536.5|18506.5|18535.7|18505.7|0
1685661000000|2023-06-01 23:10:00|18536|18506|18535.7|18505.7|18536.4|18506.4|18533.6|18503.6|0
1685661300000|2023-06-01 23:15:00|18536.4|18506.4|18536.4|18506.4|18537.5|18507.5|18535|18505|0
1685661600000|2023-06-01 23:20:00|18536.8|18506.8|18536.4|18506.4|18537.1|18507.1|18535.7|18505.7|0
1685661900000|2023-06-01 23:25:00|18536.1|18506.1|18535.8|18505.8|18537.2|18507.2|18535|18505|0
1685662200000|2023-06-01 23:30:00|18535.9|18505.9|18536.6|18506.6|18536.6|18506.6|18535.9|18505.9|0
1685662500000|2023-06-01 23:35:00|18536.3|18506.3|18535.9|18505.9|18536.6|18506.6|18535.9|18505.9|0
1685662800000|2023-06-01 23:40:00|18536.6|18506.6|18536.9|18506.9|18537.4|18507.4|18535.6|18505.6|0
1685663100000|2023-06-01 23:45:00|18536.3|18506.3|18533.9|18503.9|18537|18507|18533.9|18503.9|0
1685663400000|2023-06-01 23:50:00|18533.8|18503.8|18531.8|18501.8|18534.5|18504.5|18531.4|18501.4|0
1685663700000|2023-06-01 23:55:00|18531.5|18501.5|18531.4|18501.4|18532.5|18502.5|18531.1|18501.1|0
1685577600000|2023-06-01 00:00:00|18256.5|18226.5|18259.9|18229.9|18260.2|18230.2|18252.4|18222.4|0
1685577900000|2023-06-01 00:05:00|18259.6|18229.6|18261.9|18231.9|18262.6|18232.6|18257.4|18227.4|0
1685578200000|2023-06-01 00:10:00|18261.3|18231.3|18261.1|18231.1|18262.6|18232.6|18259.1|18229.1|0
1685578500000|2023-06-01 00:15:00|18261.7|18231.7|18256.4|18226.4|18262.3|18232.3|18254.8|18224.8|0
1685578800000|2023-06-01 00:20:00|18257.1|18227.1|18256.6|18226.6|18260.1|18230.1|18253.2|18223.2|0
1685579100000|2023-06-01 00:25:00|18256|18226|18254.1|18224.1|18256.6|18226.6|18253.7|18223.7|0
1685579400000|2023-06-01 00:30:00|18253.4|18223.4|18257.4|18227.4|18259.2|18229.2|18253.4|18223.4|0
1685579700000|2023-06-01 00:35:00|18256.8|18226.8|18250.7|18220.7|18257.4|18227.4|18250|18220|0
1685580000000|2023-06-01 00:40:00|18251.3|18221.3|18235.4|18205.4|18251.3|18221.3|18234.2|18204.2|0
1685580300000|2023-06-01 00:45:00|18234.8|18204.8|18229.4|18199.4|18234.8|18204.8|18227.2|18197.2|0
1685580600000|2023-06-01 00:50:00|18228.7|18198.7|18233.2|18203.2|18236.4|18206.4|18228.7|18198.7|0
1685580900000|2023-06-01 00:55:00|18232.8|18202.8|18233.2|18203.2|18233.8|18203.8|18231|18201|0
1685581200000|2023-06-01 01:00:00|18233.8|18203.8|18253|18223|18253.6|18223.6|18233.8|18203.8|0
1685581500000|2023-06-01 01:05:00|18253.3|18223.3|18255.7|18225.7|18255.7|18225.7|18247.2|18217.2|0
1685581800000|2023-06-01 01:10:00|18256|18226|18254.5|18224.5|18256.7|18226.7|18253.8|18223.8|0
1685582100000|2023-06-01 01:15:00|18265.7|18235.7|18186.5|18181.5|18268.5|18263.5|18154|18149|2889
1685582400000|2023-06-01 01:20:00|18187.5|18182.5|18169|18164|18190|18185|18160|18155|955
1685582700000|2023-06-01 01:25:00|18169.5|18164.5|18191.5|18186.5|18200|18195|18162.5|18157.5|1153
1685583000000|2023-06-01 01:30:00|18194.5|18189.5|18294|18289|18313|18308|18174|18169|6013
1685583300000|2023-06-01 01:35:00|18293|18288|18238.3|18233.3|18325|18320|18231.3|18226.3|5035
1685583600000|2023-06-01 01:40:00|18240.3|18235.3|18218.3|18213.3|18254.8|18249.8|18193.8|18188.8|3190
1685583900000|2023-06-01 01:45:00|18221.8|18216.8|18342.8|18337.8|18353.8|18348.8|18217.8|18212.8|4925
1685584200000|2023-06-01 01:50:00|18341.8|18336.8|18414.3|18409.3|18424.8|18419.8|18285.3|18280.3|5185
1685584500000|2023-06-01 01:55:00|18413.8|18408.8|18370.3|18365.3|18440.3|18435.3|18366.8|18361.8|3455
1685584800000|2023-06-01 02:00:00|18370.8|18365.8|18388.3|18383.3|18405.3|18400.3|18358.8|18353.8|2676
1685585100000|2023-06-01 02:05:00|18387.8|18382.8|18334.8|18329.8|18387.8|18382.8|18312.3|18307.3|2945
1685585400000|2023-06-01 02:10:00|18334.3|18329.3|18256.3|18251.3|18344.8|18339.8|18256.3|18251.3|2609
1685585700000|2023-06-01 02:15:00|18255.8|18250.8|18253.3|18248.3|18280.3|18275.3|18230.3|18225.3|3215
1685586000000|2023-06-01 02:20:00|18253.8|18248.8|18285.3|18280.3|18288.3|18283.3|18225.3|18220.3|2047
1685586300000|2023-06-01 02:25:00|18284.8|18279.8|18318.3|18313.3|18322.3|18317.3|18257.3|18252.3|1835
1685586600000|2023-06-01 02:30:00|18318.8|18313.8|18331.3|18326.3|18342.3|18337.3|18283.8|18278.8|1910
1685586900000|2023-06-01 02:35:00|18331.8|18326.8|18394.3|18389.3|18394.3|18389.3|18331.3|18326.3|2338
1685587200000|2023-06-01 02:40:00|18394.8|18389.8|18415.8|18410.8|18424.8|18419.8|18364.3|18359.3|2938
1685587500000|2023-06-01 02:45:00|18415.3|18410.3|18395.8|18390.8|18433.3|18428.3|18394.3|18389.3|3061
1685587800000|2023-06-01 02:50:00|18396.3|18391.3|18364.3|18359.3|18401.3|18396.3|18355.3|18350.3|2164
1685588100000|2023-06-01 02:55:00|18364.8|18359.8|18388.3|18383.3|18393.3|18388.3|18341.3|18336.3|1474
1685588400000|2023-06-01 03:00:00|18389.3|18384.3|18385.3|18380.3|18389.8|18384.8|18348.3|18343.3|1455
1685588700000|2023-06-01 03:05:00|18385.8|18380.8|18439.3|18434.3|18470.3|18465.3|18377.3|18372.3|2353
1685589000000|2023-06-01 03:10:00|18440.8|18435.8|18406.8|18401.8|18445.3|18440.3|18386.3|18381.3|1376
1685589300000|2023-06-01 03:15:00|18407.3|18402.3|18406.3|18401.3|18416.3|18411.3|18380.3|18375.3|1116
1685589600000|2023-06-01 03:20:00|18406.8|18401.8|18421.8|18416.8|18437.8|18432.8|18405.3|18400.3|1187
1685589900000|2023-06-01 03:25:00|18420.3|18415.3|18356.3|18351.3|18423.8|18418.8|18351.3|18346.3|1465
1685590200000|2023-06-01 03:30:00|18356.8|18351.8|18377.3|18372.3|18397.3|18392.3|18352.3|18347.3|1010
1685590500000|2023-06-01 03:35:00|18376.8|18371.8|18391.3|18386.3|18399.3|18394.3|18373.3|18368.3|746
1685590800000|2023-06-01 03:40:00|18390.8|18385.8|18413.8|18408.8|18419.3|18414.3|18388.8|18383.8|606
1685591100000|2023-06-01 03:45:00|18413.3|18408.3|18371.3|18366.3|18414.3|18409.3|18367.3|18362.3|652
1685591400000|2023-06-01 03:50:00|18371.8|18366.8|18359.3|18354.3|18378.8|18373.8|18346.8|18341.8|718
1685591700000|2023-06-01 03:55:00|18359.8|18354.8|18376.3|18371.3|18377.3|18372.3|18359.8|18354.8|457
1685592000000|2023-06-01 04:00:00|18388.5|18358.5|18386.7|18356.7|18390.1|18360.1|18386.7|18356.7|0
1685592300000|2023-06-01 04:05:00|18387|18357|18390.1|18360.1|18390.3|18360.3|18387|18357|0
1685592600000|2023-06-01 04:10:00|18390.4|18360.4|18389.4|18359.4|18391|18361|18387.9|18357.9|0
1685592900000|2023-06-01 04:15:00|18389.5|18359.5|18395.6|18365.6|18396.5|18366.5|18388.8|18358.8|0
1685593200000|2023-06-01 04:20:00|18394.9|18364.9|18394.5|18364.5|18395.2|18365.2|18391.6|18361.6|0
1685593500000|2023-06-01 04:25:00|18393.8|18363.8|18407.1|18377.1|18408.7|18378.7|18392.1|18362.1|0
1685593800000|2023-06-01 04:30:00|18407.8|18377.8|18404.6|18374.6|18410.3|18380.3|18404|18374|0
1685594100000|2023-06-01 04:35:00|18404.3|18374.3|18407.6|18377.6|18407.6|18377.6|18403.6|18373.6|0
1685594400000|2023-06-01 04:40:00|18406.9|18376.9|18406.4|18376.4|18407.9|18377.9|18406.3|18376.3|0
1685594700000|2023-06-01 04:45:00|18406.7|18376.7|18404.8|18374.8|18406.7|18376.7|18404.1|18374.1|0
1685595000000|2023-06-01 04:50:00|18404.4|18374.4|18404.1|18374.1|18406.4|18376.4|18404.1|18374.1|0
1685595300000|2023-06-01 04:55:00|18404.4|18374.4|18404.1|18374.1|18405.4|18375.4|18403.5|18373.5|7
1685595600000|2023-06-01 05:00:00|18371.3|18366.3|18383.8|18378.8|18398.3|18393.3|18340.8|18335.8|1795
1685595900000|2023-06-01 05:05:00|18381.3|18376.3|18408.3|18403.3|18409.8|18404.8|18370.3|18365.3|879
1685596200000|2023-06-01 05:10:00|18408.8|18403.8|18390.3|18385.3|18411.8|18406.8|18378.8|18373.8|864
1685596500000|2023-06-01 05:15:00|18390.8|18385.8|18393.3|18388.3|18402.8|18397.8|18370.8|18365.8|844
1685596800000|2023-06-01 05:20:00|18392.8|18387.8|18421.8|18416.8|18442.3|18437.3|18392.3|18387.3|1230
1685597100000|2023-06-01 05:25:00|18421.3|18416.3|18421.3|18416.3|18425.8|18420.8|18394.8|18389.8|867
1685597400000|2023-06-01 05:30:00|18421.8|18416.8|18370.3|18365.3|18424.3|18419.3|18367.3|18362.3|1150
1685597700000|2023-06-01 05:35:00|18367.3|18362.3|18361.3|18356.3|18368.8|18363.8|18332.3|18327.3|1599
1685598000000|2023-06-01 05:40:00|18359.3|18354.3|18331.3|18326.3|18386.3|18381.3|18330.3|18325.3|1217
1685598300000|2023-06-01 05:45:00|18332.3|18327.3|18374.3|18369.3|18386.3|18381.3|18331.3|18326.3|950
1685598600000|2023-06-01 05:50:00|18374.8|18369.8|18376.3|18371.3|18381.3|18376.3|18350.8|18345.8|774
1685598900000|2023-06-01 05:55:00|18375.3|18370.3|18332.8|18327.8|18379.8|18374.8|18321.3|18316.3|1212
1685599200000|2023-06-01 06:00:00|18334.3|18329.3|18316.3|18311.3|18337.3|18332.3|18301.8|18296.8|1563
1685599500000|2023-06-01 06:05:00|18315.8|18310.8|18310.3|18305.3|18327.8|18322.8|18302.3|18297.3|1278
1685599800000|2023-06-01 06:10:00|18310.8|18305.8|18287.3|18282.3|18312.8|18307.8|18275.3|18270.3|1468
1685600100000|2023-06-01 06:15:00|18287.8|18282.8|18257.8|18252.8|18298.3|18293.3|18256.8|18251.8|1078
1685600400000|2023-06-01 06:20:00|18257.3|18252.3|18266.3|18261.3|18272.3|18267.3|18243.3|18238.3|1305
1685600700000|2023-06-01 06:25:00|18265.8|18260.8|18240.3|18235.3|18267.3|18262.3|18224.8|18219.8|1604
1685601000000|2023-06-01 06:30:00|18241.3|18236.3|18238.8|18233.8|18256.8|18251.8|18231.3|18226.3|951
1685601300000|2023-06-01 06:35:00|18238.3|18233.3|18225.8|18220.8|18249.3|18244.3|18218.3|18213.3|1042
1685601600000|2023-06-01 06:40:00|18225.3|18220.3|18235.3|18230.3|18242.3|18237.3|18206.3|18201.3|1141
1685601900000|2023-06-01 06:45:00|18236.3|18231.3|18246.3|18241.3|18248.8|18243.8|18217.3|18212.3|835
1685602200000|2023-06-01 06:50:00|18246.8|18241.8|18244.3|18239.3|18251.3|18246.3|18233.8|18228.8|843
1685602500000|2023-06-01 06:55:00|18244.8|18239.8|18268.8|18263.8|18273.3|18268.3|18214.8|18209.8|1125
1685602800000|2023-06-01 07:00:00|18269.3|18264.3|18270.3|18265.3|18298.3|18293.3|18256.3|18251.3|1436
1685603100000|2023-06-01 07:05:00|18270.8|18265.8|18263.8|18258.8|18297.8|18292.8|18261.8|18256.8|887
1685603400000|2023-06-01 07:10:00|18264.3|18259.3|18286.8|18281.8|18291.8|18286.8|18260.3|18255.3|576
1685603700000|2023-06-01 07:15:00|18287.3|18282.3|18254.3|18249.3|18290.8|18285.8|18251.8|18246.8|636
1685604000000|2023-06-01 07:20:00|18254.8|18249.8|18271.8|18266.8|18272.8|18267.8|18245.3|18240.3|620
1685604300000|2023-06-01 07:25:00|18272.3|18267.3|18271.3|18266.3|18296.8|18291.8|18263.8|18258.8|612
1685604600000|2023-06-01 07:30:00|18270.8|18265.8|18233.3|18228.3|18275.8|18270.8|18222.8|18217.8|909
1685604900000|2023-06-01 07:35:00|18231.8|18226.8|18229.8|18224.8|18240.8|18235.8|18216.8|18211.8|672
1685605200000|2023-06-01 07:40:00|18230.3|18225.3|18257.8|18252.8|18257.8|18252.8|18225.8|18220.8|750
1685605500000|2023-06-01 07:45:00|18257.3|18252.3|18231.8|18226.8|18257.3|18252.3|18228.3|18223.3|685
1685605800000|2023-06-01 07:50:00|18229.3|18224.3|18225.3|18220.3|18237.3|18232.3|18214.8|18209.8|867
1685606100000|2023-06-01 07:55:00|18225.8|18220.8|18204.3|18199.3|18225.8|18220.8|18199.8|18194.8|1387
1685606400000|2023-06-01 08:00:00|18200.7|18195.7|18179.7|18174.7|18209.7|18204.7|18179.7|18174.7|1532
1685606700000|2023-06-01 08:05:00|18179.2|18174.2|18219.2|18214.2|18219.7|18214.7|18173.7|18168.7|1735
1685607000000|2023-06-01 08:10:00|18217.7|18212.7|18216.7|18211.7|18222.7|18217.7|18209.7|18204.7|796
1685607300000|2023-06-01 08:15:00|18217.7|18212.7|18218.7|18213.7|18222.7|18217.7|18207.2|18202.2|388
1685607600000|2023-06-01 08:20:00|18218.2|18213.2|18216.7|18211.7|18218.7|18213.7|18204.7|18199.7|741
1685607900000|2023-06-01 08:25:00|18217.2|18212.2|18219.2|18214.2|18222.2|18217.2|18201.7|18196.7|753
1685608200000|2023-06-01 08:30:00|18223.3|18193.3|18238.2|18208.2|18240.1|18210.1|18215.9|18185.9|1
1685608500000|2023-06-01 08:35:00|18238.8|18208.8|18238.5|18208.5|18240.4|18210.4|18237.2|18207.2|0
1685608800000|2023-06-01 08:40:00|18237.8|18207.8|18239.7|18209.7|18240|18210|18235.1|18205.1|0
1685609100000|2023-06-01 08:45:00|18240|18210|18252.2|18222.2|18258.5|18228.5|18239.7|18209.7|0
1685609400000|2023-06-01 08:50:00|18252.3|18222.3|18254.7|18224.7|18257|18227|18252.2|18222.2|0
1685609700000|2023-06-01 08:55:00|18254.9|18224.9|18254.5|18224.5|18258.8|18228.8|18254.3|18224.3|0
1685610000000|2023-06-01 09:00:00|18254.6|18224.6|18251.4|18221.4|18255.2|18225.2|18249.9|18219.9|0
1685610300000|2023-06-01 09:05:00|18251.7|18221.7|18252.9|18222.9|18254.3|18224.3|18248.9|18218.9|0
1685610600000|2023-06-01 09:10:00|18252.3|18222.3|18249.2|18219.2|18253.6|18223.6|18249.2|18219.2|0
1685610900000|2023-06-01 09:15:00|18248.6|18218.6|18233.7|18225.7|18249.4|18237.2|18226.2|18218.2|303
1685611200000|2023-06-01 09:20:00|18233.2|18225.2|18221.2|18213.2|18237.2|18229.2|18221.2|18213.2|160
1685611500000|2023-06-01 09:25:00|18219.7|18211.7|18233.7|18225.7|18235.7|18227.7|18218.7|18210.7|230
1685611800000|2023-06-01 09:30:00|18234.2|18226.2|18214.7|18206.7|18234.7|18226.7|18214.7|18206.7|128
1685612100000|2023-06-01 09:35:00|18215.2|18207.2|18214.7|18206.7|18222.7|18214.7|18214.2|18206.2|146
1685612400000|2023-06-01 09:40:00|18214.2|18206.2|18210.7|18202.7|18214.7|18206.7|18209.2|18201.2|147
1685612700000|2023-06-01 09:45:00|18211.7|18203.7|18201.2|18193.2|18214.7|18206.7|18200.7|18192.7|330
1685613000000|2023-06-01 09:50:00|18199.2|18191.2|18216.2|18208.2|18217.7|18209.7|18199.2|18191.2|256
1685613300000|2023-06-01 09:55:00|18215.2|18207.2|18232.2|18224.2|18233.2|18225.2|18209.7|18201.7|220
1685613600000|2023-06-01 10:00:00|18233.7|18225.7|18230.2|18222.2|18236.2|18228.2|18227.7|18219.7|61
1685613900000|2023-06-01 10:05:00|18230.7|18222.7|18234.2|18226.2|18237.2|18229.2|18226.7|18218.7|65
1685614200000|2023-06-01 10:10:00|18233.7|18225.7|18240.7|18232.7|18241.7|18233.7|18233.2|18225.2|61
1685614500000|2023-06-01 10:15:00|18240.2|18232.2|18235.2|18227.2|18241.2|18233.2|18233.7|18225.7|49
1685614800000|2023-06-01 10:20:00|18235.7|18227.7|18234.2|18226.2|18247.2|18239.2|18233.7|18225.7|156
1685615100000|2023-06-01 10:25:00|18234.7|18226.7|18238.2|18230.2|18238.2|18230.2|18229.7|18221.7|22
1685615400000|2023-06-01 10:30:00|18237.7|18229.7|18243.2|18235.2|18246.7|18238.7|18237.7|18229.7|38
1685615700000|2023-06-01 10:35:00|18242.7|18234.7|18238.2|18230.2|18244.2|18236.2|18236.2|18228.2|22
1685616000000|2023-06-01 10:40:00|18238.7|18230.7|18246.2|18238.2|18249.2|18241.2|18238.7|18230.7|44
1685616300000|2023-06-01 10:45:00|18245.7|18237.7|18238.7|18230.7|18247.7|18239.7|18238.7|18230.7|24
1685616600000|2023-06-01 10:50:00|18238.2|18230.2|18246.2|18238.2|18247.2|18239.2|18237.2|18229.2|14
1685616900000|2023-06-01 10:55:00|18245.7|18237.7|18233.7|18225.7|18245.7|18237.7|18233.2|18225.2|29
1685617200000|2023-06-01 11:00:00|18235.2|18227.2|18240.7|18232.7|18242.7|18234.7|18234.7|18226.7|36
1685617500000|2023-06-01 11:05:00|18241.2|18233.2|18233.7|18225.7|18241.7|18233.7|18230.7|18222.7|44
1685617800000|2023-06-01 11:10:00|18233.2|18225.2|18228.7|18220.7|18233.2|18225.2|18227.7|18219.7|57
1685618100000|2023-06-01 11:15:00|18229.2|18221.2|18218.2|18210.2|18229.7|18221.7|18218.2|18210.2|99
1685618400000|2023-06-01 11:20:00|18218.7|18210.7|18210.2|18202.2|18219.2|18211.2|18206.2|18198.2|83
1685618700000|2023-06-01 11:25:00|18210.7|18202.7|18219.7|18211.7|18225.7|18217.7|18209.7|18201.7|175
1685619000000|2023-06-01 11:30:00|18220.7|18212.7|18220.2|18212.2|18224.2|18216.2|18218.2|18210.2|70
1685619300000|2023-06-01 11:35:00|18219.7|18211.7|18202.2|18194.2|18219.7|18211.7|18202.2|18194.2|75
1685619600000|2023-06-01 11:40:00|18202.7|18194.7|18204.2|18196.2|18206.2|18198.2|18195.7|18187.7|141
1685619900000|2023-06-01 11:45:00|18203.7|18195.7|18195.2|18187.2|18203.7|18195.7|18191.7|18183.7|74
1685620200000|2023-06-01 11:50:00|18194.7|18186.7|18191.2|18183.2|18194.7|18186.7|18187.2|18179.2|62
1685620500000|2023-06-01 11:55:00|18191.7|18183.7|18189.7|18181.7|18192.7|18184.7|18188.2|18180.2|50
1685620800000|2023-06-01 12:00:00|18189.2|18181.2|18197.2|18189.2|18197.7|18189.7|18188.2|18180.2|92
1685621100000|2023-06-01 12:05:00|18196.7|18188.7|18170.2|18162.2|18197.7|18189.7|18168.7|18160.7|196
1685621400000|2023-06-01 12:10:00|18169.7|18161.7|18175.7|18167.7|18177.7|18169.7|18168.7|18160.7|127
1685621700000|2023-06-01 12:15:00|18178.7|18170.7|18167.7|18159.7|18181.7|18173.7|18166.7|18158.7|114
1685622000000|2023-06-01 12:20:00|18167.2|18159.2|18158.7|18150.7|18167.2|18159.2|18149.2|18141.2|116
1685622300000|2023-06-01 12:25:00|18159.2|18151.2|18156.7|18148.7|18164.7|18156.7|18156.2|18148.2|76
1685622600000|2023-06-01 12:30:00|18157.2|18149.2|18176.7|18168.7|18189.7|18181.7|18154.2|18146.2|183
1685622900000|2023-06-01 12:35:00|18176.2|18168.2|18170.2|18162.2|18181.7|18173.7|18166.2|18158.2|128
1685623200000|2023-06-01 12:40:00|18170.7|18162.7|18166.7|18158.7|18170.7|18162.7|18159.2|18151.2|102
1685623500000|2023-06-01 12:45:00|18167.7|18159.7|18160.2|18152.2|18171.2|18163.2|18160.2|18152.2|79
1685623800000|2023-06-01 12:50:00|18160.7|18152.7|18168.2|18160.2|18171.2|18163.2|18157.7|18149.7|47
1685624100000|2023-06-01 12:55:00|18168.7|18160.7|18179.7|18171.7|18180.7|18172.7|18166.2|18158.2|79
1685624400000|2023-06-01 13:00:00|18178.7|18170.7|18173.2|18165.2|18179.7|18171.7|18170.7|18162.7|71
1685624700000|2023-06-01 13:05:00|18174.2|18166.2|18189.2|18181.2|18190.7|18182.7|18172.2|18164.2|90
1685625000000|2023-06-01 13:10:00|18188.7|18180.7|18187.7|18179.7|18192.7|18184.7|18184.2|18176.2|66
1685625300000|2023-06-01 13:15:00|18188.2|18180.2|18188.2|18180.2|18192.2|18184.2|18183.7|18175.7|63
1685625600000|2023-06-01 13:20:00|18187.7|18179.7|18192.7|18184.7|18194.2|18186.2|18184.2|18176.2|66
1685625900000|2023-06-01 13:25:00|18192.2|18184.2|18215.7|18207.7|18217.2|18209.2|18190.7|18182.7|143
1685626200000|2023-06-01 13:30:00|18216.2|18208.2|18299.7|18291.7|18299.7|18291.7|18210.2|18202.2|1074
1685626500000|2023-06-01 13:35:00|18300.2|18292.2|18280.2|18272.2|18333.2|18325.2|18278.2|18270.2|981
1685626800000|2023-06-01 13:40:00|18279.2|18271.2|18269.7|18261.7|18301.7|18293.7|18268.7|18260.7|332
1685627100000|2023-06-01 13:45:00|18270.2|18262.2|18272.2|18264.2|18282.7|18274.7|18261.7|18253.7|245
1685627400000|2023-06-01 13:50:00|18270.7|18262.7|18342.2|18334.2|18342.2|18334.2|18264.7|18256.7|504
1685627700000|2023-06-01 13:55:00|18346.2|18338.2|18327.7|18319.7|18364.2|18356.2|18327.2|18319.2|540
1685628000000|2023-06-01 14:00:00|18334.2|18326.2|18351.2|18343.2|18368.2|18360.2|18334.2|18326.2|411
1685628300000|2023-06-01 14:05:00|18350.2|18342.2|18343.2|18335.2|18355.7|18347.7|18337.7|18329.7|438
1685628600000|2023-06-01 14:10:00|18346.2|18338.2|18362.2|18354.2|18364.7|18356.7|18342.7|18334.7|297
1685628900000|2023-06-01 14:15:00|18361.7|18353.7|18354.7|18346.7|18366.2|18358.2|18342.7|18334.7|371
1685629200000|2023-06-01 14:20:00|18353.2|18345.2|18374.7|18366.7|18377.2|18369.2|18340.2|18332.2|271
1685629500000|2023-06-01 14:25:00|18373.7|18365.7|18386.7|18378.7|18387.2|18379.2|18368.7|18360.7|340
1685629800000|2023-06-01 14:30:00|18387.2|18379.2|18404.2|18396.2|18412.2|18404.2|18383.2|18375.2|351
1685630100000|2023-06-01 14:35:00|18401.7|18393.7|18415.2|18407.2|18416.2|18408.2|18388.7|18380.7|645
1685630400000|2023-06-01 14:40:00|18414.7|18406.7|18453.2|18445.2|18456.7|18448.7|18411.7|18403.7|556
1685630700000|2023-06-01 14:45:00|18452.7|18444.7|18456.7|18448.7|18459.7|18451.7|18444.7|18436.7|368
1685631000000|2023-06-01 14:50:00|18457.2|18449.2|18514.2|18506.2|18517.7|18509.7|18453.7|18445.7|975
1685631300000|2023-06-01 14:55:00|18514.7|18506.7|18535.2|18527.2|18537.7|18529.7|18508.2|18500.2|838
1685631600000|2023-06-01 15:00:00|18535.7|18527.7|18542.2|18534.2|18544.7|18536.7|18523.7|18515.7|525
1685631900000|2023-06-01 15:05:00|18541.7|18533.7|18508.7|18500.7|18541.7|18533.7|18508.7|18500.7|756
1685632200000|2023-06-01 15:10:00|18508.2|18500.2|18528.2|18520.2|18532.2|18524.2|18505.7|18497.7|419
1685632500000|2023-06-01 15:15:00|18527.7|18519.7|18527.2|18519.2|18541.7|18533.7|18524.2|18516.2|296
1685632800000|2023-06-01 15:20:00|18526.7|18518.7|18523.2|18515.2|18526.7|18518.7|18513.7|18505.7|238
1685633100000|2023-06-01 15:25:00|18522.7|18514.7|18501.7|18493.7|18531.2|18523.2|18501.2|18493.2|330
1685633400000|2023-06-01 15:30:00|18501.2|18493.2|18528.7|18520.7|18531.7|18523.7|18499.2|18491.2|519
1685633700000|2023-06-01 15:35:00|18529.2|18521.2|18537.7|18529.7|18539.7|18531.7|18527.7|18519.7|209
1685634000000|2023-06-01 15:40:00|18538.2|18530.2|18562.7|18554.7|18567.7|18559.7|18537.7|18529.7|441
1685634300000|2023-06-01 15:45:00|18563.2|18555.2|18563.2|18555.2|18570.2|18562.2|18559.2|18551.2|305
1685634600000|2023-06-01 15:50:00|18565.7|18557.7|18570.2|18562.2|18570.7|18562.7|18562.2|18554.2|214
1685634900000|2023-06-01 15:55:00|18570.7|18562.7|18568.2|18560.2|18570.7|18562.7|18562.7|18554.7|279
1685635200000|2023-06-01 16:00:00|18568.7|18560.7|18547.2|18539.2|18568.7|18560.7|18546.2|18538.2|324
1685635500000|2023-06-01 16:05:00|18547.7|18539.7|18546.7|18538.7|18553.2|18545.2|18544.7|18536.7|137
1685635800000|2023-06-01 16:10:00|18546.2|18538.2|18561.2|18553.2|18561.7|18553.7|18543.2|18535.2|176
1685636100000|2023-06-01 16:15:00|18560.7|18552.7|18568.2|18560.2|18569.2|18561.2|18550.2|18542.2|80
1685636400000|2023-06-01 16:20:00|18568.7|18560.7|18580.7|18572.7|18588.7|18580.7|18567.2|18559.2|241
1685636700000|2023-06-01 16:25:00|18581.7|18573.7|18567.2|18559.2|18583.2|18575.2|18566.2|18558.2|92
1685637000000|2023-06-01 16:30:00|18567.7|18559.7|18565.2|18557.2|18570.2|18562.2|18556.2|18548.2|141
1685637300000|2023-06-01 16:35:00|18564.7|18556.7|18576.7|18568.7|18576.7|18568.7|18564.2|18556.2|63
1685637600000|2023-06-01 16:40:00|18577.2|18569.2|18565.2|18557.2|18577.7|18569.7|18561.2|18553.2|93
1685637900000|2023-06-01 16:45:00|18564.7|18556.7|18577.2|18569.2|18577.7|18569.7|18559.7|18551.7|130
1685638200000|2023-06-01 16:50:00|18577.7|18569.7|18584.2|18576.2|18587.7|18579.7|18577.7|18569.7|81
1685638500000|2023-06-01 16:55:00|18583.7|18575.7|18598.2|18590.2|18599.7|18591.7|18583.7|18575.7|153
1685638800000|2023-06-01 17:00:00|18597.7|18589.7|18593.2|18585.2|18599.2|18591.2|18591.7|18583.7|123
1685639100000|2023-06-01 17:05:00|18593.7|18585.7|18583.2|18575.2|18597.7|18589.7|18583.2|18575.2|110
1685639400000|2023-06-01 17:10:00|18582.7|18574.7|18593.2|18585.2|18593.7|18585.7|18577.2|18569.2|89
1685639700000|2023-06-01 17:15:00|18593.7|18585.7|18590.2|18582.2|18596.7|18588.7|18588.2|18580.2|68
1685640000000|2023-06-01 17:20:00|18589.7|18581.7|18585.7|18577.7|18593.7|18585.7|18581.7|18573.7|74
1685640300000|2023-06-01 17:25:00|18585.2|18577.2|18590.2|18582.2|18590.7|18582.7|18580.2|18572.2|32
1685640600000|2023-06-01 17:30:00|18590.7|18582.7|18587.2|18579.2|18590.7|18582.7|18580.7|18572.7|108
1685640900000|2023-06-01 17:35:00|18587.7|18579.7|18588.2|18580.2|18590.7|18582.7|18584.2|18576.2|93
1685641200000|2023-06-01 17:40:00|18587.7|18579.7|18592.2|18584.2|18596.7|18588.7|18585.2|18577.2|50
1685641500000|2023-06-01 17:45:00|18592.7|18584.7|18594.7|18586.7|18595.2|18587.2|18589.2|18581.2|67
1685641800000|2023-06-01 17:50:00|18595.2|18587.2|18591.2|18583.2|18596.2|18588.2|18587.2|18579.2|56
1685642100000|2023-06-01 17:55:00|18590.7|18582.7|18585.2|18577.2|18593.2|18585.2|18583.2|18575.2|127
1685642400000|2023-06-01 18:00:00|18585.7|18577.7|18592.7|18584.7|18592.7|18584.7|18581.7|18573.7|62
1685642700000|2023-06-01 18:05:00|18593.2|18585.2|18597.7|18589.7|18597.7|18589.7|18590.2|18582.2|92
1685643000000|2023-06-01 18:10:00|18597.2|18589.2|18607.2|18599.2|18610.7|18602.7|18597.2|18589.2|86
1685643300000|2023-06-01 18:15:00|18607.7|18599.7|18590.2|18582.2|18608.7|18600.7|18590.2|18582.2|56
1685643600000|2023-06-01 18:20:00|18589.7|18581.7|18591.7|18583.7|18592.2|18584.2|18587.7|18579.7|51
1685643900000|2023-06-01 18:25:00|18590.2|18582.2|18592.2|18584.2|18597.7|18589.7|18585.7|18577.7|63
1685644200000|2023-06-01 18:30:00|18592.7|18584.7|18584.2|18576.2|18593.7|18585.7|18583.2|18575.2|69
1685644500000|2023-06-01 18:35:00|18584.7|18576.7|18575.7|18567.7|18586.2|18578.2|18574.7|18566.7|67
1685644800000|2023-06-01 18:40:00|18576.2|18568.2|18564.2|18556.2|18583.7|18575.7|18563.7|18555.7|67
1685645100000|2023-06-01 18:45:00|18564.7|18556.7|18547.2|18539.2|18565.7|18557.7|18547.2|18539.2|197
1685645400000|2023-06-01 18:50:00|18547.7|18539.7|18550.7|18542.7|18557.7|18549.7|18540.2|18532.2|131
1685645700000|2023-06-01 18:55:00|18551.2|18543.2|18562.8|18532.8|18562.8|18547.7|18543.2|18532.8|94
1685646000000|2023-06-01 19:00:00|18563|18533|18570.4|18540.4|18570.4|18540.4|18562.4|18532.4|2
1685646300000|2023-06-01 19:05:00|18570.6|18540.6|18578|18548|18579.3|18549.3|18570.6|18540.6|0
1685646600000|2023-06-01 19:10:00|18578.2|18548.2|18595.8|18565.8|18595.9|18565.9|18572.4|18542.4|0
1685646900000|2023-06-01 19:15:00|18595.6|18565.6|18585.6|18555.6|18596.7|18566.7|18583.6|18553.6|0
1685647200000|2023-06-01 19:20:00|18585.4|18555.4|18577.3|18547.3|18590.9|18560.9|18574.8|18544.8|0
1685647500000|2023-06-01 19:25:00|18577.2|18547.2|18571.9|18541.9|18583.2|18553.2|18571.2|18541.2|0
1685647800000|2023-06-01 19:30:00|18571.7|18541.7|18533.9|18503.9|18571.7|18541.7|18532.9|18502.9|0
1685648100000|2023-06-01 19:35:00|18533.6|18503.6|18540.6|18510.6|18545.2|18515.2|18532.4|18502.4|0
1685648400000|2023-06-01 19:40:00|18530.4|18500.4|18535.4|18505.4|18535.7|18505.7|18527.7|18497.7|0
1685648700000|2023-06-01 19:45:00|18535.2|18505.2|18549|18519|18555.9|18525.9|18534.8|18504.8|0
1685649000000|2023-06-01 19:50:00|18544|18514|18539.1|18509.1|18546.3|18516.3|18537.7|18507.7|0
1685649300000|2023-06-01 19:55:00|18539.6|18509.6|18543.5|18513.5|18558.1|18528.1|18532.2|18502.2|0
1685649600000|2023-06-01 20:00:00|18542.2|18512.2|18546.8|18516.8|18546.8|18516.8|18537.8|18507.8|0
1685649900000|2023-06-01 20:05:00|18547.4|18517.4|18550.4|18520.4|18550.4|18520.4|18545.4|18515.4|0
1685650200000|2023-06-01 20:10:00|18550.7|18520.7|18522.4|18492.4|18553.3|18523.3|18521|18491|0
1685650500000|2023-06-01 20:15:00|18521.7|18491.7|18517.9|18487.9|18522.4|18492.4|18513.3|18483.3|0
1685650800000|2023-06-01 20:20:00|18518.3|18488.3|18520.4|18490.4|18522.3|18492.3|18517.9|18487.9|0
1685651100000|2023-06-01 20:25:00|18519.8|18489.8|18518.8|18488.8|18520.2|18490.2|18517.7|18487.7|0
1685651400000|2023-06-01 20:30:00|18518.4|18488.4|18520|18490|18520.8|18490.8|18518|18488|0
1685651700000|2023-06-01 20:35:00|18519.4|18489.4|18519.6|18489.6|18520.8|18490.8|18519.3|18489.3|0
1685652000000|2023-06-01 20:40:00|18519.9|18489.9|18522.4|18492.4|18523.1|18493.1|18519.9|18489.9|0
1685652300000|2023-06-01 20:45:00|18521.7|18491.7|18521|18491|18523.1|18493.1|18521|18491|0
1685652600000|2023-06-01 20:50:00|18522.2|18492.2|18522.4|18492.4|18523.8|18493.8|18521.3|18491.3|0
1685652900000|2023-06-01 20:55:00|18523|18493|18522.3|18492.3|18523.1|18493.1|18522|18492|0
1685653200000|2023-06-01 21:00:00|18522|18492|18522.3|18492.3|18524.2|18494.2|18521.5|18491.5|0
1685653500000|2023-06-01 21:05:00|18521.5|18491.5|18525.1|18495.1|18525.1|18495.1|18521.4|18491.4|0
1685653800000|2023-06-01 21:10:00|18525.2|18495.2|18530.7|18500.7|18530.9|18500.9|18525.1|18495.1|0
1685654100000|2023-06-01 21:15:00|18530.6|18500.6|18529.4|18499.4|18530.6|18500.6|18529.4|18499.4|0
1685654400000|2023-06-01 21:20:00|18529|18499|18529.6|18499.6|18531.4|18501.4|18528.6|18498.6|0
1685654700000|2023-06-01 21:25:00|18529.9|18499.9|18528.3|18498.3|18531.6|18501.6|18528.1|18498.1|0
1685655000000|2023-06-01 21:30:00|18528.2|18498.2|18527|18497|18529.5|18499.5|18526.2|18496.2|0
1685655300000|2023-06-01 21:35:00|18526.8|18496.8|18528|18498|18528.2|18498.2|18526.7|18496.7|0
1685655600000|2023-06-01 21:40:00|18527.6|18497.6|18526.7|18496.7|18528|18498|18526.5|18496.5|0
1685655900000|2023-06-01 21:45:00|18527|18497|18527.2|18497.2|18527.2|18497.2|18526.7|18496.7|0
1685656200000|2023-06-01 21:50:00|18527.4|18497.4|18526.7|18496.7|18527.5|18497.5|18526.6|18496.6|0
1685656500000|2023-06-01 21:55:00|18527.2|18497.2|18526.1|18496.1|18527.4|18497.4|18526.1|18496.1|0
1685656800000|2023-06-01 22:00:00|18523.6|18493.6|18525.5|18495.5|18526.2|18496.2|18522.3|18492.3|0
1685657100000|2023-06-01 22:05:00|18524.8|18494.8|18526.5|18496.5|18527.6|18497.6|18524.8|18494.8|0
1685657400000|2023-06-01 22:10:00|18526.2|18496.2|18525.6|18495.6|18526.9|18496.9|18524.7|18494.7|0
1685657700000|2023-06-01 22:15:00|18525.9|18495.9|18526|18496|18526.7|18496.7|18525.2|18495.2|0
1685658000000|2023-06-01 22:20:00|18525.4|18495.4|18526.9|18496.9|18527.3|18497.3|18525.4|18495.4|0
1685658300000|2023-06-01 22:25:00|18527.3|18497.3|18527.2|18497.2|18528|18498|18526.5|18496.5|0
1685658600000|2023-06-01 22:30:00|18526.9|18496.9|18527.1|18497.1|18527.6|18497.6|18525.7|18495.7|0
1685658900000|2023-06-01 22:35:00|18526.8|18496.8|18529.1|18499.1|18529.1|18499.1|18526.4|18496.4|0
1685659200000|2023-06-01 22:40:00|18529.4|18499.4|18529.8|18499.8|18530.2|18500.2|18528|18498|0
1685659500000|2023-06-01 22:45:00|18529.2|18499.2|18533|18503|18533.7|18503.7|18529.1|18499.1|0
1685659800000|2023-06-01 22:50:00|18533.6|18503.6|18534.9|18504.9|18534.9|18504.9|18531.9|18501.9|0
1685660100000|2023-06-01 22:55:00|18535.6|18505.6|18536.4|18506.4|18536.4|18506.4|18534.9|18504.9|0
1685660400000|2023-06-01 23:00:00|18535.7|18505.7|18535.5|18505.5|18536.2|18506.2|18531.2|18501.2|0
1685660700000|2023-06-01 23:05:00|18535.8|18505.8|18535.7|18505.7|18536.5|18506.5|18535.7|18505.7|0
1685661000000|2023-06-01 23:10:00|18536|18506|18535.7|18505.7|18536.4|18506.4|18533.6|18503.6|0
1685661300000|2023-06-01 23:15:00|18536.4|18506.4|18536.4|18506.4|18537.5|18507.5|18535|18505|0
1685661600000|2023-06-01 23:20:00|18536.8|18506.8|18536.4|18506.4|18537.1|18507.1|18535.7|18505.7|0
1685661900000|2023-06-01 23:25:00|18536.1|18506.1|18535.8|18505.8|18537.2|18507.2|18535|18505|0
1685662200000|2023-06-01 23:30:00|18535.9|18505.9|18536.6|18506.6|18536.6|18506.6|18535.9|18505.9|0
1685662500000|2023-06-01 23:35:00|18536.3|18506.3|18535.9|18505.9|18536.6|18506.6|18535.9|18505.9|0
1685662800000|2023-06-01 23:40:00|18536.6|18506.6|18536.9|18506.9|18537.4|18507.4|18535.6|18505.6|0
1685663100000|2023-06-01 23:45:00|18536.3|18506.3|18533.9|18503.9|18537|18507|18533.9|18503.9|0
1685663400000|2023-06-01 23:50:00|18533.8|18503.8|18531.8|18501.8|18534.5|18504.5|18531.4|18501.4|0
1685663700000|2023-06-01 23:55:00|18531.5|18501.5|18531.4|18501.4|18532.5|18502.5|18531.1|18501.1|0
1685664000000|2023-06-02 00:00:00|18530.8|18500.8|18530.4|18500.4|18532.5|18502.5|18529.2|18499.2|0
1685664300000|2023-06-02 00:05:00|18531|18501|18531.3|18501.3|18532.6|18502.6|18529.9|18499.9|0
1685664600000|2023-06-02 00:10:00|18532|18502|18531|18501|18532.8|18502.8|18528.5|18498.5|0
1685664900000|2023-06-02 00:15:00|18530.7|18500.7|18534|18504|18534.9|18504.9|18530.3|18500.3|0
1685665200000|2023-06-02 00:20:00|18534.3|18504.3|18534.1|18504.1|18535.7|18505.7|18532.7|18502.7|0
1685665500000|2023-06-02 00:25:00|18534.2|18504.2|18534.2|18504.2|18534.9|18504.9|18532.3|18502.3|0
1685665800000|2023-06-02 00:30:00|18533.8|18503.8|18531.2|18501.2|18534.2|18504.2|18531.2|18501.2|0
1685666100000|2023-06-02 00:35:00|18530.6|18500.6|18532.3|18502.3|18533|18503|18530.6|18500.6|0
1685666400000|2023-06-02 00:40:00|18533|18503|18533.2|18503.2|18534.3|18504.3|18532.3|18502.3|0
1685666700000|2023-06-02 00:45:00|18533.6|18503.6|18532.6|18502.6|18534.2|18504.2|18532|18502|0
1685667000000|2023-06-02 00:50:00|18533.2|18503.2|18533.2|18503.2|18535.2|18505.2|18533.2|18503.2|0
1685667300000|2023-06-02 00:55:00|18532.6|18502.6|18537.3|18507.3|18549.5|18519.5|18532.6|18502.6|0
1685667600000|2023-06-02 01:00:00|18536.7|18506.7|18557|18527|18557|18527|18536.7|18506.7|0
1685667900000|2023-06-02 01:05:00|18557.6|18527.6|18567|18537|18567|18537|18556.4|18526.4|0
1685668200000|2023-06-02 01:10:00|18566.4|18536.4|18578.9|18548.9|18578.9|18548.9|18566.4|18536.4|0
1685668500000|2023-06-02 01:15:00|18577.6|18547.6|18550.2|18545.2|18589.7|18584.7|18523.2|18518.2|2845
1685668800000|2023-06-02 01:20:00|18552.2|18547.2|18517.2|18512.2|18562.7|18557.7|18516.2|18511.2|1572
1685669100000|2023-06-02 01:25:00|18518.2|18513.2|18534.7|18529.7|18541.2|18536.2|18514.7|18509.7|909
1685669400000|2023-06-02 01:30:00|18534.2|18529.2|18607.2|18602.2|18636.2|18631.2|18534.2|18529.2|6927
1685669700000|2023-06-02 01:35:00|18608.7|18603.7|18631.2|18626.2|18640.7|18635.7|18579.2|18574.2|4343
1685670000000|2023-06-02 01:40:00|18631.7|18626.7|18632.8|18627.8|18657.8|18652.8|18617.2|18612.2|2793
1685670300000|2023-06-02 01:45:00|18633.8|18628.8|18685.8|18680.8|18685.8|18680.8|18599.3|18594.3|3153
1685670600000|2023-06-02 01:50:00|18687.8|18682.8|18700.8|18695.8|18704.3|18699.3|18668.8|18663.8|2640
1685670900000|2023-06-02 01:55:00|18701.3|18696.3|18711.8|18706.8|18744.8|18739.8|18699.3|18694.3|3887
1685671200000|2023-06-02 02:00:00|18710.8|18705.8|18713.3|18708.3|18715.8|18710.8|18680.3|18675.3|2550
1685671500000|2023-06-02 02:05:00|18712.3|18707.3|18710.3|18705.3|18728.8|18723.8|18700.8|18695.8|2228
1685671800000|2023-06-02 02:10:00|18709.8|18704.8|18736.8|18731.8|18758.8|18753.8|18704.8|18699.8|2581
1685672100000|2023-06-02 02:15:00|18737.8|18732.8|18773.3|18768.3|18775.3|18770.3|18729.8|18724.8|2169
1685672400000|2023-06-02 02:20:00|18774.8|18769.8|18776.8|18771.8|18796.8|18791.8|18764.8|18759.8|2329
1685672700000|2023-06-02 02:25:00|18775.8|18770.8|18791.8|18786.8|18795.3|18790.3|18760.8|18755.8|1661
1685673000000|2023-06-02 02:30:00|18792.8|18787.8|18785.3|18780.3|18792.8|18787.8|18759.8|18754.8|2161
1685673300000|2023-06-02 02:35:00|18786.3|18781.3|18792.8|18787.8|18799.3|18794.3|18764.8|18759.8|1618
1685673600000|2023-06-02 02:40:00|18792.3|18787.3|18785.8|18780.8|18796.3|18791.3|18764.8|18759.8|1180
1685673900000|2023-06-02 02:45:00|18786.3|18781.3|18792.8|18787.8|18795.3|18790.3|18770.8|18765.8|1063
1685674200000|2023-06-02 02:50:00|18793.8|18788.8|18803.8|18798.8|18821.3|18816.3|18793.8|18788.8|1947
1685674500000|2023-06-02 02:55:00|18804.3|18799.3|18822.8|18817.8|18824.8|18819.8|18796.3|18791.3|1420
1685674800000|2023-06-02 03:00:00|18821.8|18816.8|18821.8|18816.8|18828.8|18823.8|18806.8|18801.8|1544
1685675100000|2023-06-02 03:05:00|18822.3|18817.3|18826.8|18821.8|18832.3|18827.3|18807.8|18802.8|890
1685675400000|2023-06-02 03:10:00|18827.3|18822.3|18811.3|18806.3|18827.8|18822.8|18803.8|18798.8|899
1685675700000|2023-06-02 03:15:00|18811.8|18806.8|18820.8|18815.8|18834.8|18829.8|18804.8|18799.8|1137
1685676000000|2023-06-02 03:20:00|18821.8|18816.8|18841.8|18836.8|18841.8|18836.8|18810.8|18805.8|1004
1685676300000|2023-06-02 03:25:00|18841.3|18836.3|18864.8|18859.8|18865.8|18860.8|18838.3|18833.3|1388
1685676600000|2023-06-02 03:30:00|18863.8|18858.8|18876.3|18871.3|18879.8|18874.8|18856.8|18851.8|1642
1685676900000|2023-06-02 03:35:00|18876.8|18871.8|18857.8|18852.8|18876.8|18871.8|18842.3|18837.3|1064
1685677200000|2023-06-02 03:40:00|18857.3|18852.3|18850.3|18845.3|18871.3|18866.3|18849.3|18844.3|758
1685677500000|2023-06-02 03:45:00|18850.8|18845.8|18858.8|18853.8|18860.8|18855.8|18841.3|18836.3|754
1685677800000|2023-06-02 03:50:00|18859.3|18854.3|18874.3|18869.3|18880.8|18875.8|18857.8|18852.8|715
1685678100000|2023-06-02 03:55:00|18874.8|18869.8|18871.3|18866.3|18887.3|18882.3|18870.3|18865.3|780
1685678400000|2023-06-02 04:00:00|18886.3|18856.3|18884.1|18854.1|18887|18857|18884.1|18854.1|0
1685678700000|2023-06-02 04:05:00|18886.8|18856.8|18887.3|18857.3|18888|18858|18886.8|18856.8|0
1685679000000|2023-06-02 04:10:00|18887|18857|18868.1|18838.1|18887|18857|18867.4|18837.4|0
1685679300000|2023-06-02 04:15:00|18868.4|18838.4|18873.9|18843.9|18874.5|18844.5|18868.4|18838.4|0
1685679600000|2023-06-02 04:20:00|18874|18844|18873.5|18843.5|18874.8|18844.8|18872.8|18842.8|0
1685679900000|2023-06-02 04:25:00|18873.1|18843.1|18872.3|18842.3|18873.7|18843.7|18871.3|18841.3|0
1685680200000|2023-06-02 04:30:00|18871.7|18841.7|18872.3|18842.3|18873.6|18843.6|18871.7|18841.7|0
1685680500000|2023-06-02 04:35:00|18873|18843|18871.2|18841.2|18873.9|18843.9|18871.2|18841.2|0
1685680800000|2023-06-02 04:40:00|18871.6|18841.6|18870.6|18840.6|18871.6|18841.6|18869.9|18839.9|0
1685681100000|2023-06-02 04:45:00|18870.2|18840.2|18865.6|18835.6|18870.2|18840.2|18865.4|18835.4|0
1685681400000|2023-06-02 04:50:00|18865.2|18835.2|18864.9|18834.9|18865.6|18835.6|18864.9|18834.9|0
1685681700000|2023-06-02 04:55:00|18865.6|18835.6|18865.6|18835.6|18865.6|18835.6|18864.9|18834.9|11
1685682000000|2023-06-02 05:00:00|18863.8|18858.8|18862.8|18857.8|18876.8|18871.8|18846.8|18841.8|1717
1685682300000|2023-06-02 05:05:00|18863.8|18858.8|18907.3|18902.3|18908.3|18903.3|18855.3|18850.3|1773
1685682600000|2023-06-02 05:10:00|18906.8|18901.8|18904.3|18899.3|18912.8|18907.8|18883.3|18878.3|1322
1685682900000|2023-06-02 05:15:00|18904.8|18899.8|18882.3|18877.3|18910.3|18905.3|18880.8|18875.8|1081
1685683200000|2023-06-02 05:20:00|18882.8|18877.8|18833.8|18828.8|18884.3|18879.3|18832.8|18827.8|1617
1685683500000|2023-06-02 05:25:00|18833.3|18828.3|18846.3|18841.3|18852.8|18847.8|18830.8|18825.8|1176
1685683800000|2023-06-02 05:30:00|18846.8|18841.8|18884.8|18879.8|18892.8|18887.8|18846.3|18841.3|1130
1685684100000|2023-06-02 05:35:00|18885.3|18880.3|18897.8|18892.8|18901.8|18896.8|18876.8|18871.8|850
1685684400000|2023-06-02 05:40:00|18898.3|18893.3|18884.8|18879.8|18914.8|18909.8|18867.8|18862.8|1313
1685684700000|2023-06-02 05:45:00|18885.3|18880.3|18883.8|18878.8|18907.8|18902.8|18875.3|18870.3|855
1685685000000|2023-06-02 05:50:00|18884.3|18879.3|18902.3|18897.3|18906.3|18901.3|18868.8|18863.8|690
1685685300000|2023-06-02 05:55:00|18903.8|18898.8|18916.3|18911.3|18927.3|18922.3|18900.8|18895.8|1097
1685685600000|2023-06-02 06:00:00|18916.8|18911.8|18917.8|18912.8|18922.8|18917.8|18891.8|18886.8|1079
1685685900000|2023-06-02 06:05:00|18918.3|18913.3|18941.3|18936.3|18942.8|18937.8|18902.8|18897.8|1035
1685686200000|2023-06-02 06:10:00|18943.3|18938.3|18953.8|18948.8|18968.8|18963.8|18938.3|18933.3|1694
1685686500000|2023-06-02 06:15:00|18954.3|18949.3|18960.8|18955.8|18965.3|18960.3|18942.3|18937.3|899
1685686800000|2023-06-02 06:20:00|18961.3|18956.3|19000.8|18995.8|19017.3|19012.3|18957.3|18952.3|1848
1685687100000|2023-06-02 06:25:00|19000.3|18995.3|18976.3|18971.3|19003.3|18998.3|18953.8|18948.8|1933
1685687400000|2023-06-02 06:30:00|18976.8|18971.8|18996.3|18991.3|19017.3|19012.3|18968.8|18963.8|1451
1685687700000|2023-06-02 06:35:00|18997.8|18992.8|18999.8|18994.8|19002.8|18997.8|18984.8|18979.8|1195
1685688000000|2023-06-02 06:40:00|19000.3|18995.3|18993.3|18988.3|19014.8|19009.8|18983.3|18978.3|1005
1685688300000|2023-06-02 06:45:00|18993.8|18988.8|18949.8|18944.8|18993.8|18988.8|18949.3|18944.3|1108
1685688600000|2023-06-02 06:50:00|18949.3|18944.3|18954.8|18949.8|18955.8|18950.8|18932.8|18927.8|1336
1685688900000|2023-06-02 06:55:00|18955.3|18950.3|18974.3|18969.3|18980.8|18975.8|18942.3|18937.3|1229
1685689200000|2023-06-02 07:00:00|18973.8|18968.8|18954.3|18949.3|18975.8|18970.8|18948.3|18943.3|1149
1685689500000|2023-06-02 07:05:00|18953.8|18948.8|18958.8|18953.8|18958.8|18953.8|18937.8|18932.8|899
1685689800000|2023-06-02 07:10:00|18959.3|18954.3|18978.8|18973.8|18980.3|18975.3|18949.3|18944.3|710
1685690100000|2023-06-02 07:15:00|18979.3|18974.3|18980.3|18975.3|18995.8|18990.8|18972.8|18967.8|995
1685690400000|2023-06-02 07:20:00|18980.8|18975.8|18979.8|18974.8|18990.8|18985.8|18972.3|18967.3|757
1685690700000|2023-06-02 07:25:00|18980.3|18975.3|18963.8|18958.8|18984.3|18979.3|18950.8|18945.8|819
1685691000000|2023-06-02 07:30:00|18964.3|18959.3|18925.8|18920.8|18968.3|18963.3|18923.3|18918.3|1575
1685691300000|2023-06-02 07:35:00|18924.3|18919.3|18930.8|18925.8|18930.8|18925.8|18915.3|18910.3|1332
1685691600000|2023-06-02 07:40:00|18931.8|18926.8|18929.3|18924.3|18945.8|18940.8|18926.8|18921.8|1070
1685691900000|2023-06-02 07:45:00|18929.8|18924.8|18935.3|18930.3|18943.3|18938.3|18926.8|18921.8|1040
1685692200000|2023-06-02 07:50:00|18935.8|18930.8|18933.3|18928.3|18938.8|18933.8|18925.3|18920.3|1362
1685692500000|2023-06-02 07:55:00|18932.8|18927.8|18950.3|18945.3|18953.8|18948.8|18928.3|18923.3|2607
1685692800000|2023-06-02 08:00:00|18946.5|18941.5|18935|18930|18950|18945|18915|18910|2320
1685693100000|2023-06-02 08:05:00|18934|18929|18969|18964|18970|18965|18928|18923|2629
1685693400000|2023-06-02 08:10:00|18967.5|18962.5|18975|18970|18984.5|18979.5|18956|18951|2059
1685693700000|2023-06-02 08:15:00|18974.5|18969.5|18959|18954|18979|18974|18949|18944|1362
1685694000000|2023-06-02 08:20:00|18958.5|18953.5|18940|18935|18966|18961|18938|18933|806
1685694300000|2023-06-02 08:25:00|18940.5|18935.5|18953|18948|18962.5|18957.5|18930.5|18925.5|2062
1685694600000|2023-06-02 08:30:00|18948.7|18918.7|18954.1|18924.1|18955.1|18925.1|18948|18918|1
1685694900000|2023-06-02 08:35:00|18954.4|18924.4|18951|18921|18954.4|18924.4|18947.8|18917.8|0
1685695200000|2023-06-02 08:40:00|18950.7|18920.7|18950.4|18920.4|18951.4|18921.4|18946.6|18916.6|0
1685695500000|2023-06-02 08:45:00|18950.1|18920.1|18945.3|18915.3|18950.1|18920.1|18945.3|18915.3|0
1685695800000|2023-06-02 08:50:00|18946|18916|18956.6|18926.6|18964.6|18934.6|18945.3|18915.3|0
1685696100000|2023-06-02 08:55:00|18956.9|18926.9|18963|18933|18963|18933|18956.6|18926.6|0
1685696400000|2023-06-02 09:00:00|18962.4|18932.4|18999.8|18969.8|19000.4|18970.4|18959.8|18929.8|0
1685696700000|2023-06-02 09:05:00|18999.1|18969.1|19003.5|18973.5|19013.6|18983.6|18997.5|18967.5|0
1685697000000|2023-06-02 09:10:00|19003.8|18973.8|19036.4|19006.4|19043.3|19013.3|19002.6|18972.6|0
1685697300000|2023-06-02 09:15:00|18989|18981|19027.5|19019.5|19035|19027|18975.5|18967.5|1474
1685697600000|2023-06-02 09:20:00|19027|19019|19017|19009|19045.5|19037.5|19016.5|19008.5|417
1685697900000|2023-06-02 09:25:00|19016.5|19008.5|19036.5|19028.5|19041|19033|19008|19000|385
1685698200000|2023-06-02 09:30:00|19037|19029|19057.5|19049.5|19063.5|19055.5|19037|19029|419
1685698500000|2023-06-02 09:35:00|19057|19049|19048|19040|19061|19053|19045|19037|136
1685698800000|2023-06-02 09:40:00|19048.5|19040.5|19040.5|19032.5|19048.5|19040.5|19036.5|19028.5|154
1685699100000|2023-06-02 09:45:00|19041|19033|19037.5|19029.5|19047|19039|19036|19028|95
1685699400000|2023-06-02 09:50:00|19037|19029|19033|19025|19041|19033|19031.5|19023.5|102
1685699700000|2023-06-02 09:55:00|19032.5|19024.5|19030.5|19022.5|19036|19028|19030|19022|75
1685700000000|2023-06-02 10:00:00|19031|19023|19025.5|19017.5|19032.5|19024.5|19021.5|19013.5|77
1685700300000|2023-06-02 10:05:00|19026|19018|19034.5|19026.5|19037.5|19029.5|19025.5|19017.5|72
1685700600000|2023-06-02 10:10:00|19035|19027|19050|19042|19053.5|19045.5|19029.5|19021.5|132
1685700900000|2023-06-02 10:15:00|19050.5|19042.5|19053.5|19045.5|19057|19049|19046.5|19038.5|72
1685701200000|2023-06-02 10:20:00|19054|19046|19048|19040|19055|19047|19046.5|19038.5|37
1685701500000|2023-06-02 10:25:00|19048.5|19040.5|19049|19041|19053|19045|19046|19038|36
1685701800000|2023-06-02 10:30:00|19049.5|19041.5|19050|19042|19053|19045|19047.5|19039.5|25
1685702100000|2023-06-02 10:35:00|19050.5|19042.5|19060.5|19052.5|19060.5|19052.5|19050|19042|110
1685702400000|2023-06-02 10:40:00|19060|19052|19061|19053|19063.5|19055.5|19057.5|19049.5|84
1685702700000|2023-06-02 10:45:00|19060.5|19052.5|19063.5|19055.5|19065|19057|19056|19048|85
1685703000000|2023-06-02 10:50:00|19062.5|19054.5|19054.5|19046.5|19063.5|19055.5|19050.5|19042.5|80
1685703300000|2023-06-02 10:55:00|19055|19047|19054.5|19046.5|19062|19054|19051.5|19043.5|75
1685703600000|2023-06-02 11:00:00|19054|19046|19059.5|19051.5|19063.5|19055.5|19052|19044|55
1685703900000|2023-06-02 11:05:00|19060|19052|19054.5|19046.5|19060.5|19052.5|19053.5|19045.5|29
1685704200000|2023-06-02 11:10:00|19054|19046|19064|19056|19067|19059|19052.5|19044.5|60
1685704500000|2023-06-02 11:15:00|19064.5|19056.5|19071|19063|19075.5|19067.5|19063|19055|114
1685704800000|2023-06-02 11:20:00|19071.5|19063.5|19074|19066|19075|19067|19066.5|19058.5|53
1685705100000|2023-06-02 11:25:00|19074.5|19066.5|19062|19054|19074.5|19066.5|19046.5|19038.5|271
1685705400000|2023-06-02 11:30:00|19061.5|19053.5|19055|19047|19063|19055|19054|19046|18
1685705700000|2023-06-02 11:35:00|19054.5|19046.5|19053|19045|19055.5|19047.5|19045.5|19037.5|24
1685706000000|2023-06-02 11:40:00|19053.5|19045.5|19041|19033|19057|19049|19040.5|19032.5|39
1685706300000|2023-06-02 11:45:00|19040.5|19032.5|19046.5|19038.5|19048.5|19040.5|19040|19032|34
1685706600000|2023-06-02 11:50:00|19046|19038|19040.5|19032.5|19046|19038|19039|19031|54
1685706900000|2023-06-02 11:55:00|19040|19032|19030|19022|19042.5|19034.5|19026|19018|82
1685707200000|2023-06-02 12:00:00|19029.5|19021.5|19029.5|19021.5|19033|19025|19026.5|19018.5|24
1685707500000|2023-06-02 12:05:00|19029|19021|19035.5|19027.5|19039|19031|19027.5|19019.5|32
1685707800000|2023-06-02 12:10:00|19035|19027|19023|19015|19036.5|19028.5|19021|19013|90
1685708100000|2023-06-02 12:15:00|19023.5|19015.5|19018|19010|19025|19017|19013.5|19005.5|142
1685708400000|2023-06-02 12:20:00|19017.5|19009.5|19020.5|19012.5|19023|19015|19015|19007|102
1685708700000|2023-06-02 12:25:00|19021|19013|19019.5|19011.5|19023|19015|19017|19009|52
1685709000000|2023-06-02 12:30:00|19019|19011|19044|19036|19048|19040|18990.5|18982.5|361
1685709300000|2023-06-02 12:35:00|19043|19035|19062|19054|19065|19057|19036|19028|244
1685709600000|2023-06-02 12:40:00|19061.5|19053.5|19042|19034|19067|19059|19036|19028|137
1685709900000|2023-06-02 12:45:00|19041.5|19033.5|19030.5|19022.5|19041.5|19033.5|19030.5|19022.5|77
1685710200000|2023-06-02 12:50:00|19031|19023|19004.5|18996.5|19031|19023|18994|18986|205
1685710500000|2023-06-02 12:55:00|19005.5|18997.5|19020|19012|19022.5|19014.5|19004|18996|115
1685710800000|2023-06-02 13:00:00|19019.5|19011.5|19036|19028|19040.5|19032.5|19017|19009|123
1685711100000|2023-06-02 13:05:00|19036.5|19028.5|19042|19034|19050|19042|19035.5|19027.5|140
1685711400000|2023-06-02 13:10:00|19041.5|19033.5|19029.5|19021.5|19042|19034|19027.5|19019.5|67
1685711700000|2023-06-02 13:15:00|19029|19021|19042|19034|19042|19034|19027.5|19019.5|77
1685712000000|2023-06-02 13:20:00|19042.5|19034.5|19051.5|19043.5|19052.5|19044.5|19038.5|19030.5|128
1685712300000|2023-06-02 13:25:00|19051|19043|19062|19054|19066.5|19058.5|19051|19043|152
1685712600000|2023-06-02 13:30:00|19062.5|19054.5|19151|19143|19153.5|19145.5|19057.5|19049.5|1148
1685712900000|2023-06-02 13:35:00|19151.5|19143.5|19112|19104|19163.5|19155.5|19112|19104|719
1685713200000|2023-06-02 13:40:00|19113|19105|19104|19096|19136.5|19128.5|19081|19073|658
1685713500000|2023-06-02 13:45:00|19103.5|19095.5|19068|19060|19104.5|19096.5|19058.5|19050.5|533
1685713800000|2023-06-02 13:50:00|19068.5|19060.5|19145.5|19137.5|19145.5|19137.5|19066.5|19058.5|501
1685714100000|2023-06-02 13:55:00|19145|19137|19132.5|19124.5|19153.5|19145.5|19110.5|19102.5|443
1685714400000|2023-06-02 14:00:00|19132|19124|19155|19147|19155.5|19147.5|19107.5|19099.5|455
1685714700000|2023-06-02 14:05:00|19155.5|19147.5|19109|19101|19160|19152|19108.5|19100.5|413
1685715000000|2023-06-02 14:10:00|19108.5|19100.5|19123|19115|19135|19127|19100|19092|279
1685715300000|2023-06-02 14:15:00|19122.5|19114.5|19127|19119|19148.5|19140.5|19106|19098|292
1685715600000|2023-06-02 14:20:00|19126.5|19118.5|19118|19110|19141|19133|19117|19109|167
1685715900000|2023-06-02 14:25:00|19119|19111|19155.5|19147.5|19156.5|19148.5|19113|19105|279
1685716200000|2023-06-02 14:30:00|19155|19147|19149|19141|19158|19150|19133.5|19125.5|145
1685716500000|2023-06-02 14:35:00|19149.5|19141.5|19166.5|19158.5|19169|19161|19136|19128|239
1685716800000|2023-06-02 14:40:00|19167|19159|19176.5|19168.5|19189.5|19181.5|19167|19159|514
1685717100000|2023-06-02 14:45:00|19176|19168|19165|19157|19187.5|19179.5|19163|19155|233
1685717400000|2023-06-02 14:50:00|19165.5|19157.5|19171|19163|19186|19178|19162|19154|189
1685717700000|2023-06-02 14:55:00|19170.5|19162.5|19167.5|19159.5|19174|19166|19155|19147|224
1685718000000|2023-06-02 15:00:00|19168|19160|19139.5|19131.5|19173.5|19165.5|19139|19131|324
1685718300000|2023-06-02 15:05:00|19140|19132|19128.5|19120.5|19149.5|19141.5|19128|19120|172
1685718600000|2023-06-02 15:10:00|19129|19121|19133.5|19125.5|19137|19129|19123|19115|159
1685718900000|2023-06-02 15:15:00|19133|19125|19145.5|19137.5|19154.5|19146.5|19131|19123|86
1685719200000|2023-06-02 15:20:00|19146|19138|19141.5|19133.5|19153.5|19145.5|19139.5|19131.5|62
1685719500000|2023-06-02 15:25:00|19142|19134|19147|19139|19151.5|19143.5|19139|19131|72
1685719800000|2023-06-02 15:30:00|19146.5|19138.5|19135|19127|19150.5|19142.5|19133|19125|45
1685720100000|2023-06-02 15:35:00|19135.5|19127.5|19143|19135|19145.5|19137.5|19134.5|19126.5|163
1685720400000|2023-06-02 15:40:00|19144|19136|19156.5|19148.5|19161|19153|19141|19133|296
1685720700000|2023-06-02 15:45:00|19157|19149|19148.5|19140.5|19160|19152|19147.5|19139.5|150
1685721000000|2023-06-02 15:50:00|19148|19140|19153.5|19145.5|19155.5|19147.5|19135|19127|168
1685721300000|2023-06-02 15:55:00|19154|19146|19160.5|19152.5|19167.5|19159.5|19153|19145|177
1685721600000|2023-06-02 16:00:00|19160|19152|19191|19183|19192|19184|19153.5|19145.5|294
1685721900000|2023-06-02 16:05:00|19191.5|19183.5|19194|19186|19199.5|19191.5|19188.5|19180.5|278
1685722200000|2023-06-02 16:10:00|19193.5|19185.5|19176|19168|19197|19189|19173.5|19165.5|265
1685722500000|2023-06-02 16:15:00|19175.5|19167.5|19157.5|19149.5|19176|19168|19151.5|19143.5|217
1685722800000|2023-06-02 16:20:00|19158.5|19150.5|19161.5|19153.5|19168.5|19160.5|19152.5|19144.5|198
1685723100000|2023-06-02 16:25:00|19161|19153|19158|19150|19164|19156|19151|19143|167
1685723400000|2023-06-02 16:30:00|19158.5|19150.5|19177.5|19169.5|19178|19170|19158.5|19150.5|201
1685723700000|2023-06-02 16:35:00|19178|19170|19188|19180|19190.5|19182.5|19177.5|19169.5|202
1685724000000|2023-06-02 16:40:00|19187.5|19179.5|19194.5|19186.5|19196.5|19188.5|19186|19178|185
1685724300000|2023-06-02 16:45:00|19194|19186|19184|19176|19195.5|19187.5|19183.5|19175.5|67
1685724600000|2023-06-02 16:50:00|19183|19175|19188|19180|19188|19180|19180|19172|37
1685724900000|2023-06-02 16:55:00|19188.5|19180.5|19193|19185|19193.5|19185.5|19183|19175|119
1685725200000|2023-06-02 17:00:00|19192.5|19184.5|19187.5|19179.5|19193|19185|19187.5|19179.5|60
1685725500000|2023-06-02 17:05:00|19187|19179|19191.5|19183.5|19192|19184|19182|19174|35
1685725800000|2023-06-02 17:10:00|19191|19183|19189.5|19181.5|19193|19185|19184|19176|31
1685726100000|2023-06-02 17:15:00|19189|19181|19194.5|19186.5|19195|19187|19188.5|19180.5|35
1685726400000|2023-06-02 17:20:00|19195|19187|19198.5|19190.5|19202|19194|19195|19187|62
1685726700000|2023-06-02 17:25:00|19198|19190|19209.5|19201.5|19209.5|19201.5|19192.5|19184.5|49
1685727000000|2023-06-02 17:30:00|19210|19202|19206|19198|19216.5|19208.5|19202|19194|95
1685727300000|2023-06-02 17:35:00|19206.5|19198.5|19186.5|19178.5|19207|19199|19184.5|19176.5|42
1685727600000|2023-06-02 17:40:00|19187|19179|19174.5|19166.5|19191|19183|19170.5|19162.5|53
1685727900000|2023-06-02 17:45:00|19174|19166|19179|19171|19180|19172|19164.5|19156.5|101
1685728200000|2023-06-02 17:50:00|19179.5|19171.5|19173.5|19165.5|19179.5|19171.5|19169|19161|41
1685728500000|2023-06-02 17:55:00|19174|19166|19171.5|19163.5|19174|19166|19169|19161|40
1685728800000|2023-06-02 18:00:00|19171|19163|19172.5|19164.5|19183|19175|19171|19163|39
1685729100000|2023-06-02 18:05:00|19173|19165|19172.5|19164.5|19175|19167|19163.5|19155.5|39
1685729400000|2023-06-02 18:10:00|19173|19165|19178|19170|19182|19174|19172|19164|40
1685729700000|2023-06-02 18:15:00|19178.5|19170.5|19177.5|19169.5|19182.5|19174.5|19172|19164|34
1685730000000|2023-06-02 18:20:00|19178|19170|19177|19169|19178.5|19170.5|19173.5|19165.5|11
1685730300000|2023-06-02 18:25:00|19177.5|19169.5|19171.5|19163.5|19178|19170|19168|19160|43
1685730600000|2023-06-02 18:30:00|19172|19164|19172.5|19164.5|19178|19170|19166.5|19158.5|42
1685730900000|2023-06-02 18:35:00|19172|19164|19170.5|19162.5|19175.5|19167.5|19168|19160|61
1685731200000|2023-06-02 18:40:00|19170|19162|19165.5|19157.5|19172|19164|19165.5|19157.5|40
1685731500000|2023-06-02 18:45:00|19165|19157|19147.5|19139.5|19170|19162|19146.5|19138.5|128
1685731800000|2023-06-02 18:50:00|19148.5|19140.5|19155|19147|19179|19171|19142.5|19134.5|491
1685732100000|2023-06-02 18:55:00|19154|19146|19170.9|19140.9|19170.9|19159|19151.5|19140.9|150
1685732400000|2023-06-02 19:00:00|19171|19141|19170.3|19140.3|19171.6|19141.6|19168.8|19138.8|1
1685732700000|2023-06-02 19:05:00|19170.5|19140.5|19168.7|19138.7|19171.4|19141.4|19166|19136|0
1685733000000|2023-06-02 19:10:00|19168.5|19138.5|19169.6|19139.6|19170.4|19140.4|19162.9|19132.9|0
1685733300000|2023-06-02 19:15:00|19169.7|19139.7|19175.7|19145.7|19178.2|19148.2|19169.7|19139.7|0
1685733600000|2023-06-02 19:20:00|19175.9|19145.9|19161|19131|19175.9|19145.9|19160.8|19130.8|0
1685733900000|2023-06-02 19:25:00|19160.8|19130.8|19156.8|19126.8|19160.8|19130.8|19154.5|19124.5|0
1685734200000|2023-06-02 19:30:00|19156.6|19126.6|19152.9|19122.9|19157.5|19127.5|19142.2|19112.2|0
1685734500000|2023-06-02 19:35:00|19153.1|19123.1|19158.8|19128.8|19164.4|19134.4|19150.4|19120.4|0
1685734800000|2023-06-02 19:40:00|19158.6|19128.6|19158.1|19128.1|19165.4|19135.4|19157.5|19127.5|0
1685735100000|2023-06-02 19:45:00|19157.9|19127.9|19149.2|19119.2|19157.9|19127.9|19145.6|19115.6|0
1685735400000|2023-06-02 19:50:00|19148.3|19118.3|19154.9|19124.9|19155|19125|19141.9|19111.9|0
1685735700000|2023-06-02 19:55:00|19154.7|19124.7|19149.3|19119.3|19157.8|19127.8|19137.5|19107.5|0
1685736000000|2023-06-02 20:00:00|19149.7|19119.7|19148.4|19118.4|19151.2|19121.2|19146.8|19116.8|0
1685736300000|2023-06-02 20:05:00|19149|19119|19150.1|19120.1|19150.8|19120.8|19147.9|19117.9|0
1685736600000|2023-06-02 20:10:00|19149.4|19119.4|19143.9|19113.9|19151.6|19121.6|19142.8|19112.8|0
1685736900000|2023-06-02 20:15:00|19143.6|19113.6|19141|19111|19144.6|19114.6|19141|19111|0
1685737200000|2023-06-02 20:20:00|19141.3|19111.3|19141.8|19111.8|19141.8|19111.8|19139.6|19109.6|0
1685737500000|2023-06-02 20:25:00|19142.1|19112.1|19145.9|19115.9|19145.9|19115.9|19141.8|19111.8|0
1685737800000|2023-06-02 20:30:00|19146.5|19116.5|19144.7|19114.7|19146.9|19116.9|19144.7|19114.7|0
1685738100000|2023-06-02 20:35:00|19145|19115|19142.2|19112.2|19145.4|19115.4|19141.4|19111.4|0
1685738400000|2023-06-02 20:40:00|19142.8|19112.8|19143.5|19113.5|19143.6|19113.6|19141.4|19111.4|0
1685738700000|2023-06-02 20:45:00|19142.9|19112.9|19146.1|19116.1|19146.8|19116.8|19142.8|19112.8|0
1685739000000|2023-06-02 20:50:00|19146.7|19116.7|19150.5|19120.5|19150.5|19120.5|19146.7|19116.7|0
1685739300000|2023-06-02 20:55:00|19150.8|19120.8|19165.1|19135.1|19165.7|19135.7|19150.5|19120.5|0
1685916000000|2023-06-04 22:00:00|19161.2|19131.2|19161.5|19131.5|19167.2|19137.2|19159.9|19129.9|0
1685916300000|2023-06-04 22:05:00|19161.1|19131.1|19168.1|19138.1|19168.1|19138.1|19161.1|19131.1|0
1685916600000|2023-06-04 22:10:00|19167.4|19137.4|19166.8|19136.8|19167.6|19137.6|19164.6|19134.6|0
1685916900000|2023-06-04 22:15:00|19167.4|19137.4|19172.7|19142.7|19174.1|19144.1|19166.7|19136.7|0
1685917200000|2023-06-04 22:20:00|19173|19143|19178.1|19148.1|19178.1|19148.1|19172|19142|0
1685917500000|2023-06-04 22:25:00|19177.4|19147.4|19187.8|19157.8|19188.1|19158.1|19176.6|19146.6|0
1685917800000|2023-06-04 22:30:00|19187.7|19157.7|19183.3|19153.3|19187.7|19157.7|19181.8|19151.8|0
1685918100000|2023-06-04 22:35:00|19183|19153|19181.1|19151.1|19183.3|19153.3|19179.6|19149.6|0
1685918400000|2023-06-04 22:40:00|19181.8|19151.8|19186.9|19156.9|19187.6|19157.6|19181.5|19151.5|0
1685918700000|2023-06-04 22:45:00|19186.2|19156.2|19188.9|19158.9|19191.5|19161.5|19186.1|19156.1|0
1685919000000|2023-06-04 22:50:00|19189.5|19159.5|19191.2|19161.2|19191.8|19161.8|19189.5|19159.5|0
1685919300000|2023-06-04 22:55:00|19190.6|19160.6|19190.5|19160.5|19190.6|19160.6|19187.5|19157.5|0
1685919600000|2023-06-04 23:00:00|19190.1|19160.1|19185.6|19155.6|19190.5|19160.5|19184.8|19154.8|0
1685919900000|2023-06-04 23:05:00|19185|19155|19181.1|19151.1|19185|19155|19181.1|19151.1|0
1685920200000|2023-06-04 23:10:00|19180.5|19150.5|19162.5|19132.5|19181.1|19151.1|19161.8|19131.8|0
1685920500000|2023-06-04 23:15:00|19162.2|19132.2|19159.7|19129.7|19164.8|19134.8|19158.7|19128.7|0
1685920800000|2023-06-04 23:20:00|19159|19129|19162.6|19132.6|19164.1|19134.1|19158.9|19128.9|0
1685921100000|2023-06-04 23:25:00|19163.3|19133.3|19159.3|19129.3|19164.1|19134.1|19159.3|19129.3|0
1685921400000|2023-06-04 23:30:00|19159|19129|19161.9|19131.9|19162|19132|19154|19124|0
1685921700000|2023-06-04 23:35:00|19162.2|19132.2|19155.3|19125.3|19162.6|19132.6|19152.9|19122.9|0
1685922000000|2023-06-04 23:40:00|19155.9|19125.9|19161.9|19131.9|19163|19133|19155.9|19125.9|0
1685922300000|2023-06-04 23:45:00|19161.2|19131.2|19152.4|19122.4|19163.5|19133.5|19152.4|19122.4|0
1685922600000|2023-06-04 23:50:00|19153.1|19123.1|19154.2|19124.2|19155.6|19125.6|19150.9|19120.9|0
1685922900000|2023-06-04 23:55:00|19154.5|19124.5|19152.9|19122.9|19154.9|19124.9|19151|19121|0
1685923200000|2023-06-05 00:00:00|19152.5|19122.5|19146|19116|19152.9|19122.9|19144.9|19114.9|0
1685923500000|2023-06-05 00:05:00|19146.7|19116.7|19139.6|19109.6|19146.8|19116.8|19138.6|19108.6|0
1685923800000|2023-06-05 00:10:00|19139.5|19109.5|19138.2|19108.2|19142.1|19112.1|19130.8|19100.8|0
1685924100000|2023-06-05 00:15:00|19138.9|19108.9|19136|19106|19139.7|19109.7|19136|19106|0
1685924400000|2023-06-05 00:20:00|19136.3|19106.3|19141.7|19111.7|19142.5|19112.5|19136|19106|0
1685924700000|2023-06-05 00:25:00|19142.4|19112.4|19141.4|19111.4|19143.7|19113.7|19141.4|19111.4|0
1685925000000|2023-06-05 00:30:00|19142.8|19112.8|19141.5|19111.5|19143.7|19113.7|19140.9|19110.9|0
1685925300000|2023-06-05 00:35:00|19140.9|19110.9|19146.8|19116.8|19147.4|19117.4|19140.6|19110.6|0
1685925600000|2023-06-05 00:40:00|19146.1|19116.1|19147.3|19117.3|19148.4|19118.4|19146.1|19116.1|0
1685925900000|2023-06-05 00:45:00|19146.6|19116.6|19152.9|19122.9|19152.9|19122.9|19146|19116|0
1685926200000|2023-06-05 00:50:00|19153.6|19123.6|19151.6|19121.6|19153.6|19123.6|19151.6|19121.6|0
1685926500000|2023-06-05 00:55:00|19151.3|19121.3|19153.7|19123.7|19158.7|19128.7|19147.7|19117.7|0
1685926800000|2023-06-05 01:00:00|19154.3|19124.3|19167.6|19137.6|19167.6|19137.6|19152.7|19122.7|0
1685927100000|2023-06-05 01:05:00|19167.9|19137.9|19136|19106|19168.9|19138.9|19136|19106|0
1685927400000|2023-06-05 01:10:00|19136.7|19106.7|19134.9|19104.9|19137.3|19107.3|19131.3|19101.3|0
1685927700000|2023-06-05 01:15:00|19134.6|19104.6|19018.5|19013.5|19134.6|19104.6|19011|19006|2717
1685928000000|2023-06-05 01:20:00|19019|19014|18984|18979|19019|19014|18969|18964|1686
1685928300000|2023-06-05 01:25:00|18985|18980|18977|18972|18993|18988|18967|18962|1116
1685928600000|2023-06-05 01:30:00|18976.5|18971.5|18900|18895|18988.5|18983.5|18881|18876|6935
1685928900000|2023-06-05 01:35:00|18900.5|18895.5|18964|18959|18964|18959|18883|18878|3591
1685929200000|2023-06-05 01:40:00|18964.5|18959.5|19037.5|19032.5|19039|19034|18953|18948|3913
1685929500000|2023-06-05 01:45:00|19038.5|19033.5|19013|19008|19065.5|19060.5|19003|18998|3900
1685929800000|2023-06-05 01:50:00|19012.5|19007.5|18953.5|18948.5|19035|19030|18943|18938|3044
1685930100000|2023-06-05 01:55:00|18953|18948|18982.5|18977.5|19021.5|19016.5|18951.5|18946.5|2498
1685930400000|2023-06-05 02:00:00|18983|18978|19027.5|19022.5|19033.5|19028.5|18979|18974|2388
1685930700000|2023-06-05 02:05:00|19031|19026|19009|19004|19064.5|19059.5|19005.5|19000.5|2143
1685931000000|2023-06-05 02:10:00|19008.5|19003.5|19005|19000|19035|19030|18989|18984|1534
1685931300000|2023-06-05 02:15:00|19004|18999|19033|19028|19034|19029|18992|18987|1389
1685931600000|2023-06-05 02:20:00|19033.5|19028.5|19013.5|19008.5|19050|19045|18991|18986|1571
1685931900000|2023-06-05 02:25:00|19013|19008|19047.5|19042.5|19074.5|19069.5|19006.5|19001.5|1568
1685932200000|2023-06-05 02:30:00|19049|19044|19065.5|19060.5|19075|19070|19037|19032|1434
1685932500000|2023-06-05 02:35:00|19063.5|19058.5|19047.5|19042.5|19068|19063|19027|19022|1112
1685932800000|2023-06-05 02:40:00|19048|19043|19067.5|19062.5|19095|19090|19037.5|19032.5|1497
1685933100000|2023-06-05 02:45:00|19068|19063|19058.5|19053.5|19097.5|19092.5|19053.5|19048.5|1132
1685933400000|2023-06-05 02:50:00|19057.5|19052.5|19065.5|19060.5|19074.5|19069.5|19037|19032|1244
1685933700000|2023-06-05 02:55:00|19065|19060|19056.5|19051.5|19077.5|19072.5|19045|19040|728
1685934000000|2023-06-05 03:00:00|19056|19051|19063|19058|19079|19074|19051.5|19046.5|754
1685934300000|2023-06-05 03:05:00|19063.5|19058.5|19053.5|19048.5|19085.5|19080.5|19051.5|19046.5|790
1685934600000|2023-06-05 03:10:00|19053|19048|19010.5|19005.5|19066.5|19061.5|18998.5|18993.5|1212
1685934900000|2023-06-05 03:15:00|19009|19004|19023.5|19018.5|19032|19027|18999|18994|1006
1685935200000|2023-06-05 03:20:00|19023|19018|19038.5|19033.5|19040.5|19035.5|19018.5|19013.5|652
1685935500000|2023-06-05 03:25:00|19039|19034|19035.5|19030.5|19046|19041|19022|19017|638
1685935800000|2023-06-05 03:30:00|19036|19031|19057|19052|19064|19059|19036|19031|667
1685936100000|2023-06-05 03:35:00|19057.5|19052.5|19078.5|19073.5|19092.5|19087.5|19057.5|19052.5|1220
1685936400000|2023-06-05 03:40:00|19079|19074|19076|19071|19088.5|19083.5|19067.5|19062.5|617
1685936700000|2023-06-05 03:45:00|19075|19070|19069.5|19064.5|19079|19074|19057|19052|664
1685937000000|2023-06-05 03:50:00|19069|19064|19064.5|19059.5|19075.5|19070.5|19057.5|19052.5|362
1685937300000|2023-06-05 03:55:00|19064|19059|19051|19046|19068.5|19063.5|19047.5|19042.5|385
1685937600000|2023-06-05 04:00:00|19063|19033|19063.6|19033.6|19065.5|19035.5|19063|19033|0
1685937900000|2023-06-05 04:05:00|19064.2|19034.2|19062.6|19032.6|19064.2|19034.2|19062|19032|0
1685938200000|2023-06-05 04:10:00|19062|19032|19062.1|19032.1|19062.3|19032.3|19060.8|19030.8|0
1685938500000|2023-06-05 04:15:00|19061.5|19031.5|19063.4|19033.4|19064|19034|19061.5|19031.5|0
1685938800000|2023-06-05 04:20:00|19063.7|19033.7|19062.4|19032.4|19063.7|19033.7|19061.8|19031.8|0
1685939100000|2023-06-05 04:25:00|19062.1|19032.1|19059.8|19029.8|19062.1|19032.1|19059.8|19029.8|0
1685939400000|2023-06-05 04:30:00|19059.1|19029.1|19059.1|19029.1|19061.7|19031.7|19057.8|19027.8|0
1685939700000|2023-06-05 04:35:00|19058.7|19028.7|19058.6|19028.6|19060.3|19030.3|19057.9|19027.9|0
1685940000000|2023-06-05 04:40:00|19057.9|19027.9|19058.5|19028.5|19059.2|19029.2|19057.2|19027.2|0
1685940300000|2023-06-05 04:45:00|19058.2|19028.2|19059.2|19029.2|19059.5|19029.5|19058.2|19028.2|0
1685940600000|2023-06-05 04:50:00|19059.5|19029.5|19062.4|19032.4|19062.4|19032.4|19059.2|19029.2|0
1685940900000|2023-06-05 04:55:00|19063.1|19033.1|19062.8|19032.8|19063.7|19033.7|19061.8|19031.8|14
1685941200000|2023-06-05 05:00:00|19045|19040|19001.5|18996.5|19045|19040|18993.5|18988.5|1649
1685941500000|2023-06-05 05:05:00|18998.5|18993.5|19013.5|19008.5|19025.5|19020.5|18997.5|18992.5|857
1685941800000|2023-06-05 05:10:00|19014|19009|19009.5|19004.5|19024.5|19019.5|18988|18983|970
1685942100000|2023-06-05 05:15:00|19010|19005|18970.5|18965.5|19012.5|19007.5|18966|18961|1176
1685942400000|2023-06-05 05:20:00|18969.5|18964.5|18946|18941|18969.5|18964.5|18942.5|18937.5|1634
1685942700000|2023-06-05 05:25:00|18947.5|18942.5|18938|18933|18949.5|18944.5|18915|18910|1444
1685943000000|2023-06-05 05:30:00|18937.5|18932.5|18939|18934|18954.5|18949.5|18928.5|18923.5|1271
1685943300000|2023-06-05 05:35:00|18937.5|18932.5|18976|18971|18987.5|18982.5|18932|18927|1175
1685943600000|2023-06-05 05:40:00|18976.5|18971.5|18983.5|18978.5|18995.5|18990.5|18966|18961|995
1685943900000|2023-06-05 05:45:00|18982.5|18977.5|19027|19022|19029|19024|18973.5|18968.5|1246
1685944200000|2023-06-05 05:50:00|19027.5|19022.5|19013.5|19008.5|19029|19024|19006|19001|981
1685944500000|2023-06-05 05:55:00|19013|19008|19009|19004|19019.5|19014.5|18986|18981|901
1685944800000|2023-06-05 06:00:00|19009.5|19004.5|19031.5|19026.5|19033|19028|19003.5|18998.5|770
1685945100000|2023-06-05 06:05:00|19031|19026|19036.5|19031.5|19040|19035|19022.5|19017.5|908
1685945400000|2023-06-05 06:10:00|19036|19031|19012.5|19007.5|19046|19041|19012|19007|879
1685945700000|2023-06-05 06:15:00|19013|19008|19038.5|19033.5|19038.5|19033.5|19012.5|19007.5|789
1685946000000|2023-06-05 06:20:00|19035.5|19030.5|19054.5|19049.5|19057.5|19052.5|19031|19026|897
1685946300000|2023-06-05 06:25:00|19054|19049|19057.5|19052.5|19079.5|19074.5|19054|19049|1215
1685946600000|2023-06-05 06:30:00|19057|19052|19092.5|19087.5|19095|19090|19054.5|19049.5|1318
1685946900000|2023-06-05 06:35:00|19093|19088|19080.5|19075.5|19097|19092|19076|19071|962
1685947200000|2023-06-05 06:40:00|19080|19075|19083.5|19078.5|19087.5|19082.5|19070.5|19065.5|792
1685947500000|2023-06-05 06:45:00|19082.5|19077.5|19067.5|19062.5|19091|19086|19063.5|19058.5|868
1685947800000|2023-06-05 06:50:00|19068|19063|19079.5|19074.5|19085|19080|19054.5|19049.5|1021
1685948100000|2023-06-05 06:55:00|19079|19074|19079|19074|19088|19083|19072|19067|753
1685948400000|2023-06-05 07:00:00|19079.5|19074.5|19069|19064|19094.5|19089.5|19066|19061|1292
1685948700000|2023-06-05 07:05:00|19069.5|19064.5|19079.5|19074.5|19116.5|19111.5|19069.5|19064.5|1792
1685949000000|2023-06-05 07:10:00|19079|19074|19096.5|19091.5|19113|19108|19079|19074|958
1685949300000|2023-06-05 07:15:00|19096|19091|19095.5|19090.5|19100.5|19095.5|19070|19065|1361
1685949600000|2023-06-05 07:20:00|19095|19090|19071|19066|19106|19101|19070.5|19065.5|1130
1685949900000|2023-06-05 07:25:00|19070|19065|19095.5|19090.5|19104|19099|19067|19062|927
1685950200000|2023-06-05 07:30:00|19095|19090|19100.5|19095.5|19114|19109|19094.5|19089.5|844
1685950500000|2023-06-05 07:35:00|19100|19095|19103|19098|19107|19102|19088|19083|966
1685950800000|2023-06-05 07:40:00|19102.5|19097.5|19081|19076|19107|19102|19080|19075|785
1685951100000|2023-06-05 07:45:00|19080.5|19075.5|19062.5|19057.5|19083|19078|19050.5|19045.5|1176
1685951400000|2023-06-05 07:50:00|19062|19057|19073.5|19068.5|19080.5|19075.5|19060.5|19055.5|1155
1685951700000|2023-06-05 07:55:00|19073|19068|19075.5|19070.5|19079|19074|19067.5|19062.5|909
1685952000000|2023-06-05 08:00:00|19074|19069|19091|19086|19094.5|19089.5|19070.5|19065.5|791
1685952300000|2023-06-05 08:05:00|19091.5|19086.5|19109|19104|19121|19116|19088.5|19083.5|1871
1685952600000|2023-06-05 08:10:00|19108.5|19103.5|19111|19106|19115|19110|19103.5|19098.5|1005
1685952900000|2023-06-05 08:15:00|19111.5|19106.5|19105|19100|19113|19108|19094.5|19089.5|740
1685953200000|2023-06-05 08:20:00|19105.5|19100.5|19094|19089|19110|19105|19092.5|19087.5|470
1685953500000|2023-06-05 08:25:00|19095|19090|19093.5|19088.5|19097|19092|19084.5|19079.5|660
1685953800000|2023-06-05 08:30:00|19100|19070|19099.1|19069.1|19103.6|19073.6|19094.2|19064.2|1
1685954100000|2023-06-05 08:35:00|19099.2|19069.2|19098.4|19068.4|19099.2|19069.2|19095.3|19065.3|0
1685954400000|2023-06-05 08:40:00|19098|19068|19096.1|19066.1|19098.4|19068.4|19094.4|19064.4|0
1685954700000|2023-06-05 08:45:00|19096.4|19066.4|19094.2|19064.2|19096.4|19066.4|19093.5|19063.5|0
1685955000000|2023-06-05 08:50:00|19094.5|19064.5|19092.2|19062.2|19095.1|19065.1|19090|19060|0
1685955300000|2023-06-05 08:55:00|19091.6|19061.6|19093.8|19063.8|19094.1|19064.1|19090.9|19060.9|0
1685955600000|2023-06-05 09:00:00|19094.5|19064.5|19093.4|19063.4|19096.6|19066.6|19093.4|19063.4|0
1685955900000|2023-06-05 09:05:00|19093.1|19063.1|19093.4|19063.4|19095|19065|19090.8|19060.8|0
1685956200000|2023-06-05 09:10:00|19094|19064|19093.9|19063.9|19095|19065|19092.6|19062.6|0
1685956500000|2023-06-05 09:15:00|19081.5|19073.5|19059|19051|19086.5|19078.5|19057|19049|285
1685956800000|2023-06-05 09:20:00|19059.5|19051.5|19048|19040|19064|19056|19047.5|19039.5|99
1685957100000|2023-06-05 09:25:00|19048.5|19040.5|19041.5|19033.5|19049|19041|19039|19031|80
1685957400000|2023-06-05 09:30:00|19041|19033|19058.5|19050.5|19060.5|19052.5|19039.5|19031.5|87
1685957700000|2023-06-05 09:35:00|19059|19051|19067.5|19059.5|19070|19062|19058.5|19050.5|33
1685958000000|2023-06-05 09:40:00|19067|19059|19063.5|19055.5|19070.5|19062.5|19062.5|19054.5|27
1685958300000|2023-06-05 09:45:00|19064|19056|19082.5|19074.5|19082.5|19074.5|19063.5|19055.5|31
1685958600000|2023-06-05 09:50:00|19083|19075|19078|19070|19083|19075|19078|19070|25
1685958900000|2023-06-05 09:55:00|19077.5|19069.5|19072.5|19064.5|19077.5|19069.5|19071.5|19063.5|25
1685959200000|2023-06-05 10:00:00|19072|19064|19082|19074|19083.5|19075.5|19071|19063|41
1685959500000|2023-06-05 10:05:00|19081.5|19073.5|19088|19080|19088.5|19080.5|19081.5|19073.5|110
1685959800000|2023-06-05 10:10:00|19087.5|19079.5|19076.5|19068.5|19088.5|19080.5|19075.5|19067.5|30
1685960100000|2023-06-05 10:15:00|19076|19068|19076|19068|19081.5|19073.5|19075|19067|19
1685960400000|2023-06-05 10:20:00|19075.5|19067.5|19072|19064|19077.5|19069.5|19070|19062|42
1685960700000|2023-06-05 10:25:00|19072.5|19064.5|19082|19074|19082.5|19074.5|19071.5|19063.5|24
1685961000000|2023-06-05 10:30:00|19082.5|19074.5|19084.5|19076.5|19086.5|19078.5|19082|19074|36
1685961300000|2023-06-05 10:35:00|19084|19076|19084|19076|19085.5|19077.5|19081|19073|15
1685961600000|2023-06-05 10:40:00|19083.5|19075.5|19085|19077|19086|19078|19077.5|19069.5|7
1685961900000|2023-06-05 10:45:00|19084.5|19076.5|19096.5|19088.5|19098|19090|19082|19074|77
1685962200000|2023-06-05 10:50:00|19097|19089|19100.5|19092.5|19100.5|19092.5|19096.5|19088.5|30
1685962500000|2023-06-05 10:55:00|19100|19092|19107.5|19099.5|19114|19106|19100|19092|111
1685962800000|2023-06-05 11:00:00|19108.5|19100.5|19113.5|19105.5|19118.5|19110.5|19108|19100|51
1685963100000|2023-06-05 11:05:00|19113|19105|19110.5|19102.5|19114|19106|19109|19101|25
1685963400000|2023-06-05 11:10:00|19110|19102|19108.5|19100.5|19110.5|19102.5|19105|19097|56
1685963700000|2023-06-05 11:15:00|19108|19100|19109.5|19101.5|19109.5|19101.5|19102|19094|13
1685964000000|2023-06-05 11:20:00|19110.5|19102.5|19096.5|19088.5|19112.5|19104.5|19095.5|19087.5|37
1685964300000|2023-06-05 11:25:00|19097|19089|19093|19085|19099|19091|19091.5|19083.5|24
1685964600000|2023-06-05 11:30:00|19093.5|19085.5|19088.5|19080.5|19096|19088|19087.5|19079.5|51
1685964900000|2023-06-05 11:35:00|19088|19080|19082.5|19074.5|19091.5|19083.5|19082|19074|37
1685965200000|2023-06-05 11:40:00|19083|19075|19079.5|19071.5|19083.5|19075.5|19078|19070|39
1685965500000|2023-06-05 11:45:00|19079|19071|19079|19071|19081.5|19073.5|19076.5|19068.5|21
1685965800000|2023-06-05 11:50:00|19078.5|19070.5|19089.5|19081.5|19089.5|19081.5|19078.5|19070.5|22
1685966100000|2023-06-05 11:55:00|19090|19082|19082.5|19074.5|19092|19084|19082|19074|13
1685966400000|2023-06-05 12:00:00|19083|19075|19078.5|19070.5|19083.5|19075.5|19074.5|19066.5|52
1685966700000|2023-06-05 12:05:00|19079|19071|19090.5|19082.5|19092.5|19084.5|19079|19071|17
1685967000000|2023-06-05 12:10:00|19091|19083|19086|19078|19091.5|19083.5|19085|19077|4
1685967300000|2023-06-05 12:15:00|19085.5|19077.5|19078.5|19070.5|19088.5|19080.5|19078.5|19070.5|24
1685967600000|2023-06-05 12:20:00|19079.5|19071.5|19080|19072|19082|19074|19076.5|19068.5|30
1685967900000|2023-06-05 12:25:00|19080.5|19072.5|19079|19071|19081.5|19073.5|19076.5|19068.5|35
1685968200000|2023-06-05 12:30:00|19079.5|19071.5|19081.5|19073.5|19081.5|19073.5|19077.5|19069.5|51
1685968500000|2023-06-05 12:35:00|19082|19074|19079.5|19071.5|19083|19075|19077.5|19069.5|39
1685968800000|2023-06-05 12:40:00|19079|19071|19080.5|19072.5|19081|19073|19078|19070|73
1685969100000|2023-06-05 12:45:00|19080|19072|19079|19071|19082.5|19074.5|19078|19070|39
1685969400000|2023-06-05 12:50:00|19079.5|19071.5|19080|19072|19080.5|19072.5|19075|19067|95
1685969700000|2023-06-05 12:55:00|19079.5|19071.5|19080.5|19072.5|19083|19075|19078|19070|44
1685970000000|2023-06-05 13:00:00|19080|19072|19087.5|19079.5|19091|19083|19080|19072|53
1685970300000|2023-06-05 13:05:00|19089|19081|19092|19084|19094|19086|19086|19078|36
1685970600000|2023-06-05 13:10:00|19091.5|19083.5|19084|19076|19094|19086|19080|19072|52
1685970900000|2023-06-05 13:15:00|19084.5|19076.5|19090.5|19082.5|19091|19083|19083|19075|11
1685971200000|2023-06-05 13:20:00|19091|19083|19082.5|19074.5|19091.5|19083.5|19082.5|19074.5|55
1685971500000|2023-06-05 13:25:00|19083|19075|19080.5|19072.5|19083.5|19075.5|19076|19068|155
1685971800000|2023-06-05 13:30:00|19081|19073|19076.5|19068.5|19087.5|19079.5|19063|19055|679
1685972100000|2023-06-05 13:35:00|19076|19068|19066.5|19058.5|19080.5|19072.5|19060|19052|338
1685972400000|2023-06-05 13:40:00|19066|19058|19069|19061|19076|19068|19050.5|19042.5|200
1685972700000|2023-06-05 13:45:00|19068.5|19060.5|19093|19085|19094|19086|19059.5|19051.5|197
1685973000000|2023-06-05 13:50:00|19093.5|19085.5|19077.5|19069.5|19094|19086|19071|19063|225
1685973300000|2023-06-05 13:55:00|19078|19070|19053|19045|19079.5|19071.5|19037.5|19029.5|438
1685973600000|2023-06-05 14:00:00|19053.5|19045.5|19071.5|19063.5|19088.5|19080.5|19050|19042|529
1685973900000|2023-06-05 14:05:00|19072|19064|19066|19058|19105.5|19097.5|19063.5|19055.5|481
1685974200000|2023-06-05 14:10:00|19065|19057|19031.5|19023.5|19079|19071|19025.5|19017.5|378
1685974500000|2023-06-05 14:15:00|19032|19024|19014|19006|19034.5|19026.5|19007.5|18999.5|408
1685974800000|2023-06-05 14:20:00|19014.5|19006.5|19009.5|19001.5|19020.5|19012.5|18999.5|18991.5|284
1685975100000|2023-06-05 14:25:00|19011.5|19003.5|19015.5|19007.5|19020|19012|18999.5|18991.5|238
1685975400000|2023-06-05 14:30:00|19015|19007|19008.5|19000.5|19019|19011|18990|18982|241
1685975700000|2023-06-05 14:35:00|19008|19000|19035|19027|19035|19027|19003|18995|138
1685976000000|2023-06-05 14:40:00|19035.5|19027.5|19049|19041|19052|19044|19033|19025|187
1685976300000|2023-06-05 14:45:00|19048.5|19040.5|19063.5|19055.5|19064.5|19056.5|19042|19034|166
1685976600000|2023-06-05 14:50:00|19063|19055|19047|19039|19063|19055|19034.5|19026.5|203
1685976900000|2023-06-05 14:55:00|19047.5|19039.5|19037|19029|19050.5|19042.5|19031.5|19023.5|186
1685977200000|2023-06-05 15:00:00|19038.5|19030.5|19055|19047|19062.5|19054.5|19034.5|19026.5|144
1685977500000|2023-06-05 15:05:00|19055.5|19047.5|19033|19025|19056|19048|19024|19016|141
1685977800000|2023-06-05 15:10:00|19032.5|19024.5|19026.5|19018.5|19040.5|19032.5|19024|19016|58
1685978100000|2023-06-05 15:15:00|19026|19018|19030|19022|19036.5|19028.5|19022.5|19014.5|100
1685978400000|2023-06-05 15:20:00|19030.5|19022.5|19031|19023|19040.5|19032.5|19024.5|19016.5|72
1685978700000|2023-06-05 15:25:00|19030.5|19022.5|19027.5|19019.5|19039|19031|19024.5|19016.5|127
1685979000000|2023-06-05 15:30:00|19028|19020|19036|19028|19044|19036|19027|19019|75
1685979300000|2023-06-05 15:35:00|19036.5|19028.5|19028.5|19020.5|19041|19033|19024|19016|67
1685979600000|2023-06-05 15:40:00|19029|19021|19037.5|19029.5|19037.5|19029.5|19023.5|19015.5|109
1685979900000|2023-06-05 15:45:00|19038|19030|19057|19049|19060.5|19052.5|19036.5|19028.5|70
1685980200000|2023-06-05 15:50:00|19056.5|19048.5|19044.5|19036.5|19059.5|19051.5|19044|19036|55
1685980500000|2023-06-05 15:55:00|19046.5|19038.5|19063.5|19055.5|19064.5|19056.5|19046|19038|49
1685980800000|2023-06-05 16:00:00|19064.5|19056.5|19070|19062|19075.5|19067.5|19063|19055|128
1685981100000|2023-06-05 16:05:00|19070.5|19062.5|19096.5|19088.5|19096.5|19088.5|19069|19061|161
1685981400000|2023-06-05 16:10:00|19097|19089|19103|19095|19103|19095|19090|19082|165
1685981700000|2023-06-05 16:15:00|19103.5|19095.5|19102.5|19094.5|19109.5|19101.5|19100|19092|60
1685982000000|2023-06-05 16:20:00|19103|19095|19096.5|19088.5|19103|19095|19093.5|19085.5|31
1685982300000|2023-06-05 16:25:00|19096|19088|19107.5|19099.5|19107.5|19099.5|19093.5|19085.5|72
1685982600000|2023-06-05 16:30:00|19107|19099|19096.5|19088.5|19111|19103|19095|19087|29
1685982900000|2023-06-05 16:35:00|19097|19089|19102|19094|19102.5|19094.5|19092.5|19084.5|16
1685983200000|2023-06-05 16:40:00|19101.5|19093.5|19104.5|19096.5|19104.5|19096.5|19095.5|19087.5|34
1685983500000|2023-06-05 16:45:00|19105|19097|19100.5|19092.5|19108.5|19100.5|19100|19092|35
1685983800000|2023-06-05 16:50:00|19101|19093|19102.5|19094.5|19107|19099|19100|19092|33
1685984100000|2023-06-05 16:55:00|19103|19095|19104|19096|19108|19100|19100|19092|26
1685984400000|2023-06-05 17:00:00|19103.5|19095.5|19090.5|19082.5|19104.5|19096.5|19089|19081|63
1685984700000|2023-06-05 17:05:00|19090|19082|19093.5|19085.5|19094.5|19086.5|19083.5|19075.5|58
1685985000000|2023-06-05 17:10:00|19094|19086|19088|19080|19095|19087|19084.5|19076.5|48
1685985300000|2023-06-05 17:15:00|19088.5|19080.5|19091|19083|19091|19083|19082|19074|45
1685985600000|2023-06-05 17:20:00|19091.5|19083.5|19095.5|19087.5|19099.5|19091.5|19091.5|19083.5|22
1685985900000|2023-06-05 17:25:00|19095|19087|19084.5|19076.5|19095|19087|19078|19070|47
1685986200000|2023-06-05 17:30:00|19085|19077|19089|19081|19090.5|19082.5|19075.5|19067.5|58
1685986500000|2023-06-05 17:35:00|19089.5|19081.5|19079.5|19071.5|19090|19082|19071.5|19063.5|33
1685986800000|2023-06-05 17:40:00|19079|19071|19088|19080|19089.5|19081.5|19078|19070|27
1685987100000|2023-06-05 17:45:00|19087.5|19079.5|19093.5|19085.5|19098.5|19090.5|19087.5|19079.5|50
1685987400000|2023-06-05 17:50:00|19094|19086|19101|19093|19101.5|19093.5|19092|19084|36
1685987700000|2023-06-05 17:55:00|19101.5|19093.5|19106.5|19098.5|19110.5|19102.5|19096.5|19088.5|57
1685988000000|2023-06-05 18:00:00|19106|19098|19107|19099|19113.5|19105.5|19105|19097|29
1685988300000|2023-06-05 18:05:00|19107.5|19099.5|19099|19091|19107.5|19099.5|19090.5|19082.5|63
1685988600000|2023-06-05 18:10:00|19099.5|19091.5|19098|19090|19102.5|19094.5|19092|19084|22
1685988900000|2023-06-05 18:15:00|19097.5|19089.5|19102.5|19094.5|19103|19095|19093|19085|41
1685989200000|2023-06-05 18:20:00|19102|19094|19098.5|19090.5|19104.5|19096.5|19093|19085|28
1685989500000|2023-06-05 18:25:00|19099|19091|19098.5|19090.5|19100|19092|19087.5|19079.5|42
1685989800000|2023-06-05 18:30:00|19098|19090|19077.5|19069.5|19100.5|19092.5|19075|19067|121
1685990100000|2023-06-05 18:35:00|19078|19070|19085|19077|19096|19088|19078|19070|135
1685990400000|2023-06-05 18:40:00|19085.5|19077.5|19102|19094|19102.5|19094.5|19081.5|19073.5|26
1685990700000|2023-06-05 18:45:00|19102.5|19094.5|19101|19093|19106.5|19098.5|19095|19087|75
1685991000000|2023-06-05 18:50:00|19100.5|19092.5|19126.5|19118.5|19127|19119|19096|19088|80
1685991300000|2023-06-05 18:55:00|19125.5|19117.5|19153.3|19123.3|19153.3|19141|19125|19117|157
1685991600000|2023-06-05 19:00:00|19153.5|19123.5|19162.6|19132.6|19209.5|19179.5|19153.5|19123.5|0
1685991900000|2023-06-05 19:05:00|19162.4|19132.4|19152.3|19122.3|19168.5|19138.5|19149.6|19119.6|0
1685992200000|2023-06-05 19:10:00|19152.5|19122.5|19162|19132|19165.6|19135.6|19152.1|19122.1|0
1685992500000|2023-06-05 19:15:00|19162.2|19132.2|19158.4|19128.4|19162.9|19132.9|19158|19128|0
1685992800000|2023-06-05 19:20:00|19158.3|19128.3|19181.1|19151.1|19181.3|19151.3|19158|19128|0
1685993100000|2023-06-05 19:25:00|19181.3|19151.3|19168.5|19138.5|19183.1|19153.1|19167.5|19137.5|0
1685993400000|2023-06-05 19:30:00|19168.1|19138.1|19156.5|19126.5|19168.1|19138.1|19153.7|19123.7|0
1685993700000|2023-06-05 19:35:00|19156.4|19126.4|19160.4|19130.4|19160.8|19130.8|19155.2|19125.2|0
1685994000000|2023-06-05 19:40:00|19160.6|19130.6|19153.6|19123.6|19166.6|19136.6|19152.8|19122.8|0
1685994300000|2023-06-05 19:45:00|19153.4|19123.4|19153|19123|19153.6|19123.6|19146.3|19116.3|0
1685994600000|2023-06-05 19:50:00|19152.9|19122.9|19148.8|19118.8|19153.7|19123.7|19145.7|19115.7|0
1685994900000|2023-06-05 19:55:00|19148.3|19118.3|19146.2|19116.2|19150.3|19120.3|19137.3|19107.3|0
1685995200000|2023-06-05 20:00:00|19147.5|19117.5|19154.2|19124.2|19159|19129|19145|19115|0
1685995500000|2023-06-05 20:05:00|19153.6|19123.6|19157.9|19127.9|19157.9|19127.9|19152|19122|0
1685995800000|2023-06-05 20:10:00|19157.5|19127.5|19160.1|19130.1|19160.1|19130.1|19156.4|19126.4|0
1685996100000|2023-06-05 20:15:00|19160.7|19130.7|19157.6|19127.6|19162.3|19132.3|19156.1|19126.1|0
1685996400000|2023-06-05 20:20:00|19156.9|19126.9|19156|19126|19159.8|19129.8|19153.5|19123.5|0
1685996700000|2023-06-05 20:25:00|19156.3|19126.3|19159.4|19129.4|19160.2|19130.2|19156.3|19126.3|0
1685997000000|2023-06-05 20:30:00|19160.1|19130.1|19159.6|19129.6|19160.2|19130.2|19158.1|19128.1|0
1685997300000|2023-06-05 20:35:00|19159.2|19129.2|19162.3|19132.3|19162.3|19132.3|19158.8|19128.8|0
1685997600000|2023-06-05 20:40:00|19161.6|19131.6|19148.1|19118.1|19161.6|19131.6|19146.5|19116.5|0
1685997900000|2023-06-05 20:45:00|19147.8|19117.8|19155.7|19125.7|19155.7|19125.7|19147.4|19117.4|0
1685998200000|2023-06-05 20:50:00|19155|19125|19154.2|19124.2|19155|19125|19151.2|19121.2|0
1685998500000|2023-06-05 20:55:00|19153.9|19123.9|19145.9|19115.9|19154.9|19124.9|19145|19115|0
1685998800000|2023-06-05 21:00:00|19146|19116|19148|19118|19148|19118|19145.3|19115.3|0
1685999100000|2023-06-05 21:05:00|19148.4|19118.4|19148.5|19118.5|19149.2|19119.2|19147.4|19117.4|0
1685999400000|2023-06-05 21:10:00|19148.4|19118.4|19148.6|19118.6|19149.7|19119.7|19147.7|19117.7|0
1685999700000|2023-06-05 21:15:00|19148.7|19118.7|19150.1|19120.1|19150.9|19120.9|19148.7|19118.7|0
1686000000000|2023-06-05 21:20:00|19150|19120|19151|19121|19152.8|19122.8|19150|19120|0
1686000300000|2023-06-05 21:25:00|19151.1|19121.1|19150.9|19120.9|19151.1|19121.1|19150.7|19120.7|0
1686000600000|2023-06-05 21:30:00|19150.8|19120.8|19148.7|19118.7|19151.2|19121.2|19148.7|19118.7|0
1686000900000|2023-06-05 21:35:00|19148.3|19118.3|19148.4|19118.4|19148.9|19118.9|19148.1|19118.1|0
1686001200000|2023-06-05 21:40:00|19148.3|19118.3|19148.3|19118.3|19148.3|19118.3|19148.3|19118.3|0
1686001500000|2023-06-05 21:45:00|19148.1|19118.1|19148.1|19118.1|19148.1|19118.1|19148.1|19118.1|0
1686001800000|2023-06-05 21:50:00|19148|19118|19148.3|19118.3|19148.4|19118.4|19147.8|19117.8|0
1686002100000|2023-06-05 21:55:00|19148.2|19118.2|19159.2|19129.2|19159.2|19129.2|19147.1|19117.1|0
1686002400000|2023-06-05 22:00:00|19154.9|19124.9|19167.7|19137.7|19168.4|19138.4|19151.1|19121.1|0
1686002700000|2023-06-05 22:05:00|19168|19138|19165.4|19135.4|19168|19138|19164|19134|0
1686003000000|2023-06-05 22:10:00|19166.1|19136.1|19162.4|19132.4|19169.1|19139.1|19162|19132|0
1686003300000|2023-06-05 22:15:00|19162.7|19132.7|19160|19130|19163.2|19133.2|19159.5|19129.5|0
1686003600000|2023-06-05 22:20:00|19159.7|19129.7|19141.6|19111.6|19160|19130|19139.4|19109.4|0
1686003900000|2023-06-05 22:25:00|19141.3|19111.3|19140.9|19110.9|19141.9|19111.9|19140.9|19110.9|0
1686004200000|2023-06-05 22:30:00|19141.6|19111.6|19136.5|19106.5|19141.7|19111.7|19135.8|19105.8|0
1686004500000|2023-06-05 22:35:00|19137.2|19107.2|19136.5|19106.5|19138|19108|19135.7|19105.7|0
1686004800000|2023-06-05 22:40:00|19136.8|19106.8|19131|19101|19137.2|19107.2|19128.2|19098.2|0
1686005100000|2023-06-05 22:45:00|19131.3|19101.3|19130.3|19100.3|19131.7|19101.7|19129.5|19099.5|0
1686005400000|2023-06-05 22:50:00|19130.6|19100.6|19132.5|19102.5|19134|19104|19130.6|19100.6|0
1686005700000|2023-06-05 22:55:00|19131.8|19101.8|19128.8|19098.8|19132.5|19102.5|19128.8|19098.8|0
1686006000000|2023-06-05 23:00:00|19129.5|19099.5|19135.6|19105.6|19135.6|19105.6|19128.8|19098.8|0
1686006300000|2023-06-05 23:05:00|19136.2|19106.2|19131.2|19101.2|19137.8|19107.8|19128.2|19098.2|0
1686006600000|2023-06-05 23:10:00|19131.5|19101.5|19129.7|19099.7|19131.5|19101.5|19128.9|19098.9|0
1686006900000|2023-06-05 23:15:00|19129.3|19099.3|19130.4|19100.4|19132.6|19102.6|19128.9|19098.9|0
1686007200000|2023-06-05 23:20:00|19131|19101|19133.1|19103.1|19134.9|19104.9|19130.4|19100.4|0
1686007500000|2023-06-05 23:25:00|19132.8|19102.8|19132.6|19102.6|19134.2|19104.2|19132|19102|0
1686007800000|2023-06-05 23:30:00|19133.3|19103.3|19134.4|19104.4|19134.4|19104.4|19132.6|19102.6|0
1686008100000|2023-06-05 23:35:00|19134.7|19104.7|19131.8|19101.8|19135.1|19105.1|19131.8|19101.8|0
1686008400000|2023-06-05 23:40:00|19131.2|19101.2|19125.2|19095.2|19131.2|19101.2|19125.2|19095.2|0
1686008700000|2023-06-05 23:45:00|19125.9|19095.9|19122.8|19092.8|19126.7|19096.7|19122.8|19092.8|0
1686009000000|2023-06-05 23:50:00|19123.1|19093.1|19123.3|19093.3|19124.1|19094.1|19121.9|19091.9|0
1686009300000|2023-06-05 23:55:00|19123.6|19093.6|19126.6|19096.6|19126.6|19096.6|19122.9|19092.9|0
1686009600000|2023-06-06 00:00:00|19127.3|19097.3|19125.6|19095.6|19129.6|19099.6|19124.8|19094.8|0
1686009900000|2023-06-06 00:05:00|19124.9|19094.9|19123.7|19093.7|19126.3|19096.3|19122.6|19092.6|0
1686010200000|2023-06-06 00:10:00|19123.4|19093.4|19123.4|19093.4|19125.6|19095.6|19122.3|19092.3|0
1686010500000|2023-06-06 00:15:00|19124.1|19094.1|19123|19093|19126.5|19096.5|19121.3|19091.3|0
1686010800000|2023-06-06 00:20:00|19123.3|19093.3|19121.4|19091.4|19123.9|19093.9|19120.7|19090.7|0
1686011100000|2023-06-06 00:25:00|19121|19091|19124.6|19094.6|19125.2|19095.2|19120|19090|0
1686011400000|2023-06-06 00:30:00|19124.9|19094.9|19127|19097|19129.2|19099.2|19124.6|19094.6|0
1686011700000|2023-06-06 00:35:00|19126.7|19096.7|19127.6|19097.6|19127.6|19097.6|19125.7|19095.7|0
1686012000000|2023-06-06 00:40:00|19129.2|19099.2|19132.2|19102.2|19132.9|19102.9|19128.9|19098.9|0
1686012300000|2023-06-06 00:45:00|19131.6|19101.6|19127.2|19097.2|19132.2|19102.2|19125|19095|0
1686012600000|2023-06-06 00:50:00|19126.9|19096.9|19127.5|19097.5|19129.2|19099.2|19126.9|19096.9|0
1686012900000|2023-06-06 00:55:00|19128.2|19098.2|19128.9|19098.9|19130.2|19100.2|19126.9|19096.9|0
1686013200000|2023-06-06 01:00:00|19128.2|19098.2|19130.8|19100.8|19131.4|19101.4|19127.5|19097.5|0
1686013500000|2023-06-06 01:05:00|19131.1|19101.1|19122.4|19092.4|19132.4|19102.4|19121.8|19091.8|0
1686013800000|2023-06-06 01:10:00|19122.1|19092.1|19120.7|19090.7|19124.7|19094.7|19119|19089|0
1686014100000|2023-06-06 01:15:00|19121|19091|19120|19115|19137.5|19132.5|19100|19091|1821
1686014400000|2023-06-06 01:20:00|19120.5|19115.5|19087.5|19082.5|19125.5|19120.5|19080|19075|911
1686014700000|2023-06-06 01:25:00|19088|19083|19088|19083|19099.5|19094.5|19085.5|19080.5|388
1686015000000|2023-06-06 01:30:00|19087.5|19082.5|19072|19067|19087.5|19082.5|19035|19030|4134
1686015300000|2023-06-06 01:35:00|19071|19066|19121.5|19116.5|19129|19124|19044|19039|3308
1686015600000|2023-06-06 01:40:00|19124|19119|19119.5|19114.5|19184|19179|19110|19105|4105
1686015900000|2023-06-06 01:45:00|19119|19114|19077|19072|19158|19153|19068|19063|2715
1686016200000|2023-06-06 01:50:00|19075|19070|19117|19112|19134|19129|19062.5|19057.5|2126
1686016500000|2023-06-06 01:55:00|19118|19113|19220|19215|19225|19220|19111|19106|3263
1686016800000|2023-06-06 02:00:00|19219|19214|19207.5|19202.5|19249.5|19244.5|19167|19162|3532
1686017100000|2023-06-06 02:05:00|19208|19203|19270|19265|19273|19268|19200|19195|3128
1686017400000|2023-06-06 02:10:00|19271|19266|19339|19334|19346|19341|19270|19265|3921
1686017700000|2023-06-06 02:15:00|19337|19332|19346|19341|19372|19367|19316|19311|3547
1686018000000|2023-06-06 02:20:00|19346.5|19341.5|19329|19324|19381.5|19376.5|19329|19324|2887
1686018300000|2023-06-06 02:25:00|19328|19323|19298|19293|19337|19332|19289|19284|2125
1686018600000|2023-06-06 02:30:00|19298.5|19293.5|19335|19330|19337|19332|19269|19264|2139
1686018900000|2023-06-06 02:35:00|19335.5|19330.5|19297|19292|19344|19339|19284.5|19279.5|1728
1686019200000|2023-06-06 02:40:00|19296|19291|19322|19317|19340.5|19335.5|19295|19290|1653
1686019500000|2023-06-06 02:45:00|19322.5|19317.5|19314.5|19309.5|19337|19332|19305|19300|1138
1686019800000|2023-06-06 02:50:00|19314|19309|19363|19358|19366|19361|19314|19309|1710
1686020100000|2023-06-06 02:55:00|19361.5|19356.5|19343.5|19338.5|19369|19364|19335.5|19330.5|1263
1686020400000|2023-06-06 03:00:00|19344.5|19339.5|19309.5|19304.5|19351|19346|19288.5|19283.5|1623
1686020700000|2023-06-06 03:05:00|19308|19303|19310.5|19305.5|19325.5|19320.5|19300|19295|980
1686021000000|2023-06-06 03:10:00|19311|19306|19310|19305|19334|19329|19299|19294|911
1686021300000|2023-06-06 03:15:00|19311|19306|19281|19276|19317.5|19312.5|19277|19272|1241
1686021600000|2023-06-06 03:20:00|19282|19277|19268|19263|19287|19282|19258.5|19253.5|1462
1686021900000|2023-06-06 03:25:00|19267.5|19262.5|19276.5|19271.5|19283|19278|19262|19257|1046
1686022200000|2023-06-06 03:30:00|19276|19271|19225|19220|19276|19271|19210|19205|1686
1686022500000|2023-06-06 03:35:00|19224.5|19219.5|19152.5|19147.5|19224.5|19219.5|19143|19138|1840
1686022800000|2023-06-06 03:40:00|19152|19147|19199.5|19194.5|19200.5|19195.5|19149.5|19144.5|1673
1686023100000|2023-06-06 03:45:00|19198.5|19193.5|19192.5|19187.5|19204.5|19199.5|19176.5|19171.5|926
1686023400000|2023-06-06 03:50:00|19193|19188|19208.5|19203.5|19211.5|19206.5|19187.5|19182.5|612
1686023700000|2023-06-06 03:55:00|19208|19203|19208|19203|19215.5|19210.5|19205.5|19200.5|389
1686024000000|2023-06-06 04:00:00|19221|19191|19223.6|19193.6|19225.9|19195.9|19220.5|19190.5|0
1686024300000|2023-06-06 04:05:00|19224.3|19194.3|19224.9|19194.9|19225.9|19195.9|19224.3|19194.3|0
1686024600000|2023-06-06 04:10:00|19224.6|19194.6|19226.6|19196.6|19227.2|19197.2|19224.6|19194.6|0
1686024900000|2023-06-06 04:15:00|19225.9|19195.9|19224.2|19194.2|19225.9|19195.9|19224.2|19194.2|0
1686025200000|2023-06-06 04:20:00|19224.9|19194.9|19228.1|19198.1|19228.1|19198.1|19224.3|19194.3|0
1686025500000|2023-06-06 04:25:00|19228.4|19198.4|19231.5|19201.5|19232.9|19202.9|19228.1|19198.1|0
1686025800000|2023-06-06 04:30:00|19231.2|19201.2|19233|19203|19233.7|19203.7|19226.3|19196.3|0
1686026100000|2023-06-06 04:35:00|19233.7|19203.7|19244.9|19214.9|19244.9|19214.9|19231.5|19201.5|0
1686026400000|2023-06-06 04:40:00|19244.6|19214.6|19247.7|19217.7|19248.8|19218.8|19243.9|19213.9|0
1686026700000|2023-06-06 04:45:00|19247.4|19217.4|19244.7|19214.7|19247.5|19217.5|19243.5|19213.5|0
1686027000000|2023-06-06 04:50:00|19245|19215|19242.1|19212.1|19245.3|19215.3|19242.1|19212.1|0
1686027300000|2023-06-06 04:55:00|19242.4|19212.4|19239.5|19209.5|19242.7|19212.7|19239.1|19209.1|14
1686027600000|2023-06-06 05:00:00|19240.1|19210.1|19229.5|19224.5|19240.1|19233|19199.5|19194.5|1666
1686027900000|2023-06-06 05:05:00|19230|19225|19243.5|19238.5|19260|19255|19223.5|19218.5|1291
1686028200000|2023-06-06 05:10:00|19241|19236|19249|19244|19269.5|19264.5|19240|19235|1115
1686028500000|2023-06-06 05:15:00|19250|19245|19253|19248|19265.5|19260.5|19235.5|19230.5|1345
1686028800000|2023-06-06 05:20:00|19252.5|19247.5|19227|19222|19252.5|19247.5|19217.5|19212.5|1043
1686029100000|2023-06-06 05:25:00|19225.5|19220.5|19211.5|19206.5|19229.5|19224.5|19200.5|19195.5|1078
1686029400000|2023-06-06 05:30:00|19210.5|19205.5|19237.5|19232.5|19241.5|19236.5|19199|19194|997
1686029700000|2023-06-06 05:35:00|19237|19232|19206.5|19201.5|19240.5|19235.5|19200|19195|902
1686030000000|2023-06-06 05:40:00|19206|19201|19195|19190|19212.5|19207.5|19169|19164|1581
1686030300000|2023-06-06 05:45:00|19195.5|19190.5|19174.5|19169.5|19198.5|19193.5|19168|19163|915
1686030600000|2023-06-06 05:50:00|19174|19169|19170.5|19165.5|19197|19192|19165.5|19160.5|885
1686030900000|2023-06-06 05:55:00|19171|19166|19149.5|19144.5|19171|19166|19147|19142|1153
1686031200000|2023-06-06 06:00:00|19151|19146|19141.5|19136.5|19174.5|19169.5|19141|19136|1356
1686031500000|2023-06-06 06:05:00|19140|19135|19181.5|19176.5|19182|19177|19138|19133|1108
1686031800000|2023-06-06 06:10:00|19179.5|19174.5|19133|19128|19183.5|19178.5|19130.5|19125.5|1077
1686032100000|2023-06-06 06:15:00|19133.5|19128.5|19140.5|19135.5|19142|19137|19111.5|19106.5|1287
1686032400000|2023-06-06 06:20:00|19141|19136|19130|19125|19143|19138|19113.5|19108.5|1002
1686032700000|2023-06-06 06:25:00|19130.5|19125.5|19112.5|19107.5|19146|19141|19108.5|19103.5|879
1686033000000|2023-06-06 06:30:00|19114.5|19109.5|19108|19103|19116.5|19111.5|19083.5|19078.5|1686
1686033300000|2023-06-06 06:35:00|19106.5|19101.5|19060.5|19055.5|19112.5|19107.5|19057.5|19052.5|1892
1686033600000|2023-06-06 06:40:00|19061.5|19056.5|19068.5|19063.5|19076.5|19071.5|19050|19045|1458
1686033900000|2023-06-06 06:45:00|19069|19064|19053|19048|19086.5|19081.5|19050.5|19045.5|1141
1686034200000|2023-06-06 06:50:00|19052.5|19047.5|19055|19050|19066|19061|19033.5|19028.5|1416
1686034500000|2023-06-06 06:55:00|19054.5|19049.5|19052.5|19047.5|19064|19059|19028|19023|1170
1686034800000|2023-06-06 07:00:00|19054|19049|19053.5|19048.5|19071|19066|19043|19038|1278
1686035100000|2023-06-06 07:05:00|19054.5|19049.5|19051|19046|19062.5|19057.5|19043.5|19038.5|792
1686035400000|2023-06-06 07:10:00|19049.5|19044.5|19047.5|19042.5|19064.5|19059.5|19031.5|19026.5|889
1686035700000|2023-06-06 07:15:00|19047|19042|19064|19059|19072|19067|19047|19042|950
1686036000000|2023-06-06 07:20:00|19063.5|19058.5|19057.5|19052.5|19075.5|19070.5|19046.5|19041.5|1231
1686036300000|2023-06-06 07:25:00|19058|19053|19105.5|19100.5|19175.5|19170.5|19055|19050|5004
1686036600000|2023-06-06 07:30:00|19106|19101|19080|19075|19112.5|19107.5|19078.5|19073.5|1735
1686036900000|2023-06-06 07:35:00|19078.5|19073.5|19075.5|19070.5|19088|19083|19059.5|19054.5|1046
1686037200000|2023-06-06 07:40:00|19075|19070|19061.5|19056.5|19076|19071|19051|19046|974
1686037500000|2023-06-06 07:45:00|19062|19057|19068.5|19063.5|19075|19070|19047.5|19042.5|892
1686037800000|2023-06-06 07:50:00|19069.5|19064.5|19069.5|19064.5|19090.5|19085.5|19060.5|19055.5|963
1686038100000|2023-06-06 07:55:00|19069|19064|19079.5|19074.5|19083|19078|19061|19056|1063
1686038400000|2023-06-06 08:00:00|19051|19046|19063|19058|19071.5|19066.5|19049|19044|1222
1686038700000|2023-06-06 08:05:00|19063.5|19058.5|19065|19060|19083|19078|19063.5|19058.5|1724
1686039000000|2023-06-06 08:10:00|19063|19058|19052.5|19047.5|19067|19062|19051|19046|1246
1686039300000|2023-06-06 08:15:00|19052|19047|19041|19036|19055|19050|19040|19035|403
1686039600000|2023-06-06 08:20:00|19040.5|19035.5|19039|19034|19058|19053|19031.5|19026.5|917
1686039900000|2023-06-06 08:25:00|19038.5|19033.5|19035|19030|19049.5|19044.5|19030.5|19025.5|511
1686040200000|2023-06-06 08:30:00|19052|19022|19042.8|19012.8|19052.3|19022.3|19041.7|19011.7|2
1686040500000|2023-06-06 08:35:00|19040.5|19010.5|19044.8|19014.8|19047.5|19017.5|19040.4|19010.4|0
1686040800000|2023-06-06 08:40:00|19045.1|19015.1|19043.8|19013.8|19047.5|19017.5|19042.2|19012.2|0
1686041100000|2023-06-06 08:45:00|19044.2|19014.2|19044.9|19014.9|19048.9|19018.9|19041|19011|0
1686041400000|2023-06-06 08:50:00|19045.2|19015.2|19046.3|19016.3|19050.3|19020.3|19044.9|19014.9|0
1686041700000|2023-06-06 08:55:00|19046.2|19016.2|19041.8|19011.8|19046.2|19016.2|19040.3|19010.3|0
1686042000000|2023-06-06 09:00:00|19042.5|19012.5|19042.6|19012.6|19045.5|19015.5|19041|19011|0
1686042300000|2023-06-06 09:05:00|19042.9|19012.9|19040.1|19010.1|19047.7|19017.7|19039.4|19009.4|0
1686042600000|2023-06-06 09:10:00|19039.4|19009.4|19041.8|19011.8|19041.8|19011.8|19037.5|19007.5|0
1686042900000|2023-06-06 09:15:00|19018.5|19010.5|19025.5|19017.5|19034|19026|19014.5|19006.5|225
1686043200000|2023-06-06 09:20:00|19026|19018|19041.5|19033.5|19043|19035|19025.5|19017.5|70
1686043500000|2023-06-06 09:25:00|19042|19034|19049.5|19041.5|19050.5|19042.5|19041|19033|55
1686043800000|2023-06-06 09:30:00|19049|19041|19052|19044|19053|19045|19045.5|19037.5|99
1686044100000|2023-06-06 09:35:00|19051.5|19043.5|19050|19042|19052.5|19044.5|19046|19038|115
1686044400000|2023-06-06 09:40:00|19050.5|19042.5|19053|19045|19059|19051|19049|19041|56
1686044700000|2023-06-06 09:45:00|19052.5|19044.5|19058.5|19050.5|19059|19051|19050.5|19042.5|37
1686045000000|2023-06-06 09:50:00|19058|19050|19046.5|19038.5|19059.5|19051.5|19046.5|19038.5|85
1686045300000|2023-06-06 09:55:00|19047|19039|19048.5|19040.5|19053|19045|19047|19039|75
1686045600000|2023-06-06 10:00:00|19049|19041|19053|19045|19058.5|19050.5|19048|19040|37
1686045900000|2023-06-06 10:05:00|19052.5|19044.5|19056.5|19048.5|19057|19049|19051|19043|41
1686046200000|2023-06-06 10:10:00|19056|19048|19056|19048|19056.5|19048.5|19054|19046|8
1686046500000|2023-06-06 10:15:00|19056.5|19048.5|19044|19036|19057.5|19049.5|19044|19036|202
1686046800000|2023-06-06 10:20:00|19044.5|19036.5|19043|19035|19050|19042|19042|19034|41
1686047100000|2023-06-06 10:25:00|19043.5|19035.5|19043.5|19035.5|19047.5|19039.5|19043|19035|12
1686047400000|2023-06-06 10:30:00|19043|19035|19047.5|19039.5|19050|19042|19041|19033|31
1686047700000|2023-06-06 10:35:00|19048|19040|19058.5|19050.5|19060|19052|19048|19040|47
1686048000000|2023-06-06 10:40:00|19058|19050|19060|19052|19061|19053|19053|19045|36
1686048300000|2023-06-06 10:45:00|19060.5|19052.5|19060.5|19052.5|19073|19065|19060|19052|148
1686048600000|2023-06-06 10:50:00|19061|19053|19054.5|19046.5|19061|19053|19050|19042|25
1686048900000|2023-06-06 10:55:00|19054|19046|19060|19052|19065.5|19057.5|19053.5|19045.5|70
1686049200000|2023-06-06 11:00:00|19061|19053|19055.5|19047.5|19063.5|19055.5|19049.5|19041.5|84
1686049500000|2023-06-06 11:05:00|19055|19047|19051.5|19043.5|19055.5|19047.5|19047.5|19039.5|16
1686049800000|2023-06-06 11:10:00|19052|19044|19050|19042|19053.5|19045.5|19046.5|19038.5|35
1686050100000|2023-06-06 11:15:00|19050.5|19042.5|19053|19045|19054|19046|19046.5|19038.5|25
1686050400000|2023-06-06 11:20:00|19052.5|19044.5|19053.5|19045.5|19058|19050|19051|19043|15
1686050700000|2023-06-06 11:25:00|19054|19046|19062|19054|19062.5|19054.5|19051.5|19043.5|24
1686051000000|2023-06-06 11:30:00|19061.5|19053.5|19062|19054|19062.5|19054.5|19056.5|19048.5|26
1686051300000|2023-06-06 11:35:00|19062.5|19054.5|19066.5|19058.5|19066.5|19058.5|19061.5|19053.5|17
1686051600000|2023-06-06 11:40:00|19067|19059|19064|19056|19067|19059|19055.5|19047.5|20
1686051900000|2023-06-06 11:45:00|19064.5|19056.5|19066.5|19058.5|19066.5|19058.5|19063.5|19055.5|16
1686052200000|2023-06-06 11:50:00|19066|19058|19064|19056|19066|19058|19064|19056|11
1686052500000|2023-06-06 11:55:00|19065|19057|19060.5|19052.5|19065|19057|19060.5|19052.5|8
1686052800000|2023-06-06 12:00:00|19061|19053|19070|19062|19072.5|19064.5|19059|19051|34
1686053100000|2023-06-06 12:05:00|19069.5|19061.5|19065.5|19057.5|19069.5|19061.5|19064.5|19056.5|7
1686053400000|2023-06-06 12:10:00|19065|19057|19060|19052|19065.5|19057.5|19059|19051|56
1686053700000|2023-06-06 12:15:00|19060.5|19052.5|19064|19056|19068|19060|19059.5|19051.5|19
1686054000000|2023-06-06 12:20:00|19063.5|19055.5|19060.5|19052.5|19064|19056|19057.5|19049.5|30
1686054300000|2023-06-06 12:25:00|19061|19053|19057.5|19049.5|19061|19053|19057|19049|41
1686054600000|2023-06-06 12:30:00|19058|19050|19058.5|19050.5|19058.5|19050.5|19052|19044|123
1686054900000|2023-06-06 12:35:00|19059|19051|19054|19046|19059.5|19051.5|19052|19044|36
1686055200000|2023-06-06 12:40:00|19054.5|19046.5|19053.5|19045.5|19057|19049|19050|19042|44
1686055500000|2023-06-06 12:45:00|19053|19045|19062|19054|19062.5|19054.5|19049.5|19041.5|31
1686055800000|2023-06-06 12:50:00|19062.5|19054.5|19065.5|19057.5|19070.5|19062.5|19061|19053|55
1686056100000|2023-06-06 12:55:00|19065|19057|19064|19056|19066.5|19058.5|19059|19051|34
1686056400000|2023-06-06 13:00:00|19063.5|19055.5|19067.5|19059.5|19070|19062|19061|19053|21
1686056700000|2023-06-06 13:05:00|19067|19059|19072|19064|19073|19065|19067|19059|51
1686057000000|2023-06-06 13:10:00|19071|19063|19079|19071|19080.5|19072.5|19069|19061|82
1686057300000|2023-06-06 13:15:00|19079.5|19071.5|19069|19061|19080|19072|19067|19059|29
1686057600000|2023-06-06 13:20:00|19069.5|19061.5|19068|19060|19072|19064|19066.5|19058.5|29
1686057900000|2023-06-06 13:25:00|19067.5|19059.5|19067.5|19059.5|19075|19067|19066|19058|109
1686058200000|2023-06-06 13:30:00|19067|19059|19064|19056|19110|19102|19063.5|19055.5|662
1686058500000|2023-06-06 13:35:00|19063.5|19055.5|19077.5|19069.5|19093.5|19085.5|19056|19048|340
1686058800000|2023-06-06 13:40:00|19077|19069|19103|19095|19104.5|19096.5|19064|19056|245
1686059100000|2023-06-06 13:45:00|19103.5|19095.5|19103.5|19095.5|19113|19105|19088|19080|325
1686059400000|2023-06-06 13:50:00|19104|19096|19095|19087|19104.5|19096.5|19081.5|19073.5|278
1686059700000|2023-06-06 13:55:00|19094.5|19086.5|19093|19085|19101|19093|19081.5|19073.5|247
1686060000000|2023-06-06 14:00:00|19093.5|19085.5|19091|19083|19104|19096|19087|19079|142
1686060300000|2023-06-06 14:05:00|19091.5|19083.5|19109|19101|19109|19101|19086.5|19078.5|192
1686060600000|2023-06-06 14:10:00|19110.5|19102.5|19072|19064|19111.5|19103.5|19067.5|19059.5|297
1686060900000|2023-06-06 14:15:00|19071.5|19063.5|19067|19059|19073.5|19065.5|19049.5|19041.5|202
1686061200000|2023-06-06 14:20:00|19067.5|19059.5|19087|19079|19087.5|19079.5|19064.5|19056.5|85
1686061500000|2023-06-06 14:25:00|19086.5|19078.5|19083.5|19075.5|19092|19084|19080.5|19072.5|136
1686061800000|2023-06-06 14:30:00|19084|19076|19098|19090|19103.5|19095.5|19082.5|19074.5|150
1686062100000|2023-06-06 14:35:00|19097.5|19089.5|19093|19085|19103.5|19095.5|19091|19083|69
1686062400000|2023-06-06 14:40:00|19092.5|19084.5|19110|19102|19113.5|19105.5|19092.5|19084.5|100
1686062700000|2023-06-06 14:45:00|19110.5|19102.5|19174|19166|19180.5|19172.5|19101.5|19093.5|966
1686063000000|2023-06-06 14:50:00|19174.5|19166.5|19217.5|19209.5|19248.5|19240.5|19173.5|19165.5|1224
1686063300000|2023-06-06 14:55:00|19218.5|19210.5|19203|19195|19222.5|19214.5|19177|19169|379
1686063600000|2023-06-06 15:00:00|19203.5|19195.5|19238|19230|19239|19231|19200|19192|245
1686063900000|2023-06-06 15:05:00|19237.5|19229.5|19242|19234|19256|19248|19229.5|19221.5|309
1686064200000|2023-06-06 15:10:00|19242.5|19234.5|19238.5|19230.5|19255.5|19247.5|19225.5|19217.5|248
1686064500000|2023-06-06 15:15:00|19238|19230|19259|19251|19284.5|19276.5|19235.5|19227.5|594
1686064800000|2023-06-06 15:20:00|19258.5|19250.5|19253|19245|19259.5|19251.5|19245.5|19237.5|246
1686065100000|2023-06-06 15:25:00|19252.5|19244.5|19276|19268|19285|19277|19233.5|19225.5|341
1686065400000|2023-06-06 15:30:00|19275.5|19267.5|19275.5|19267.5|19294|19286|19271.5|19263.5|356
1686065700000|2023-06-06 15:35:00|19276|19268|19292|19284|19304.5|19296.5|19274|19266|223
1686066000000|2023-06-06 15:40:00|19293.5|19285.5|19336|19328|19336.5|19328.5|19293|19285|434
1686066300000|2023-06-06 15:45:00|19339.5|19331.5|19343|19335|19352|19344|19335.5|19327.5|467
1686066600000|2023-06-06 15:50:00|19343.5|19335.5|19357.5|19349.5|19358.5|19350.5|19339|19331|214
1686066900000|2023-06-06 15:55:00|19358|19350|19371.5|19363.5|19374|19366|19347.5|19339.5|469
1686067200000|2023-06-06 16:00:00|19372|19364|19380.5|19372.5|19390.5|19382.5|19369|19361|513
1686067500000|2023-06-06 16:05:00|19381|19373|19375|19367|19405.5|19397.5|19372|19364|383
1686067800000|2023-06-06 16:10:00|19374.5|19366.5|19361|19353|19379|19371|19361|19353|251
1686068100000|2023-06-06 16:15:00|19360.5|19352.5|19378|19370|19379|19371|19358|19350|197
1686068400000|2023-06-06 16:20:00|19377.5|19369.5|19365|19357|19382.5|19374.5|19358|19350|136
1686068700000|2023-06-06 16:25:00|19365.5|19357.5|19381|19373|19381.5|19373.5|19365|19357|113
1686069000000|2023-06-06 16:30:00|19380.5|19372.5|19384|19376|19384.5|19376.5|19374.5|19366.5|92
1686069300000|2023-06-06 16:35:00|19383.5|19375.5|19363.5|19355.5|19386|19378|19359|19351|106
1686069600000|2023-06-06 16:40:00|19364.5|19356.5|19359.5|19351.5|19369|19361|19356.5|19348.5|83
1686069900000|2023-06-06 16:45:00|19359|19351|19353.5|19345.5|19368|19360|19352.5|19344.5|123
1686070200000|2023-06-06 16:50:00|19353|19345|19355.5|19347.5|19360|19352|19350.5|19342.5|54
1686070500000|2023-06-06 16:55:00|19355|19347|19356|19348|19356.5|19348.5|19347.5|19339.5|72
1686070800000|2023-06-06 17:00:00|19357|19349|19351.5|19343.5|19362.5|19354.5|19348.5|19340.5|86
1686071100000|2023-06-06 17:05:00|19351|19343|19335.5|19327.5|19351.5|19343.5|19326|19318|278
1686071400000|2023-06-06 17:10:00|19336|19328|19360|19352|19360|19352|19334|19326|77
1686071700000|2023-06-06 17:15:00|19359.5|19351.5|19354|19346|19368.5|19360.5|19353.5|19345.5|74
1686072000000|2023-06-06 17:20:00|19353.5|19345.5|19356.5|19348.5|19363|19355|19346.5|19338.5|57
1686072300000|2023-06-06 17:25:00|19357.5|19349.5|19378.5|19370.5|19379.5|19371.5|19348.5|19340.5|71
1686072600000|2023-06-06 17:30:00|19379|19371|19393|19385|19393|19385|19377.5|19369.5|76
1686072900000|2023-06-06 17:35:00|19393.5|19385.5|19403|19395|19403|19395|19392.5|19384.5|169
1686073200000|2023-06-06 17:40:00|19402.5|19394.5|19407.5|19399.5|19408.5|19400.5|19398.5|19390.5|72
1686073500000|2023-06-06 17:45:00|19407|19399|19409.5|19401.5|19421|19413|19406|19398|116
1686073800000|2023-06-06 17:50:00|19409|19401|19405.5|19397.5|19413|19405|19402.5|19394.5|53
1686074100000|2023-06-06 17:55:00|19405|19397|19398.5|19390.5|19405|19397|19386.5|19378.5|74
1686074400000|2023-06-06 18:00:00|19398|19390|19391|19383|19400|19392|19386|19378|83
1686074700000|2023-06-06 18:05:00|19390.5|19382.5|19394|19386|19399.5|19391.5|19389|19381|72
1686075000000|2023-06-06 18:10:00|19394.5|19386.5|19402|19394|19402|19394|19392.5|19384.5|55
1686075300000|2023-06-06 18:15:00|19402.5|19394.5|19403.5|19395.5|19405.5|19397.5|19395|19387|40
1686075600000|2023-06-06 18:20:00|19403|19395|19415|19407|19416.5|19408.5|19402|19394|67
1686075900000|2023-06-06 18:25:00|19414|19406|19427.5|19419.5|19427.5|19419.5|19413|19405|135
1686076200000|2023-06-06 18:30:00|19427|19419|19418|19410|19427.5|19419.5|19417|19409|178
1686076500000|2023-06-06 18:35:00|19417.5|19409.5|19410|19402|19418.5|19410.5|19408.5|19400.5|71
1686076800000|2023-06-06 18:40:00|19409.5|19401.5|19419|19411|19422|19414|19408|19400|118
1686077100000|2023-06-06 18:45:00|19418.5|19410.5|19406.5|19398.5|19422.5|19414.5|19403|19395|165
1686077400000|2023-06-06 18:50:00|19407|19399|19398|19390|19418|19410|19397.5|19389.5|235
1686077700000|2023-06-06 18:55:00|19396.5|19388.5|19408.8|19378.8|19408.9|19397|19384.5|19376.5|224
1686078000000|2023-06-06 19:00:00|19409|19379|19420.2|19390.2|19423.5|19393.5|19409|19379|0
1686078300000|2023-06-06 19:05:00|19420.4|19390.4|19430.5|19400.5|19431|19401|19419.3|19389.3|0
1686078600000|2023-06-06 19:10:00|19430.4|19400.4|19424.3|19394.3|19430.4|19400.4|19422.6|19392.6|0
1686078900000|2023-06-06 19:15:00|19424.1|19394.1|19435.2|19405.2|19437.8|19407.8|19421.3|19391.3|0
1686079200000|2023-06-06 19:20:00|19435.1|19405.1|19433.5|19403.5|19443|19413|19433.5|19403.5|0
1686079500000|2023-06-06 19:25:00|19433.7|19403.7|19432.9|19402.9|19436.3|19406.3|19429.9|19399.9|0
1686079800000|2023-06-06 19:30:00|19433.1|19403.1|19429.9|19399.9|19436.2|19406.2|19429.6|19399.6|0
1686080100000|2023-06-06 19:35:00|19429.7|19399.7|19407|19377|19432.6|19402.6|19406.5|19376.5|0
1686080400000|2023-06-06 19:40:00|19406.8|19376.8|19406.2|19376.2|19407.3|19377.3|19398.7|19368.7|0
1686080700000|2023-06-06 19:45:00|19406|19376|19403.5|19373.5|19406.5|19376.5|19400.1|19370.1|0
1686081000000|2023-06-06 19:50:00|19404.4|19374.4|19400.6|19370.6|19407.7|19377.7|19396.9|19366.9|0
1686081300000|2023-06-06 19:55:00|19400.8|19370.8|19385.4|19355.4|19409.4|19379.4|19384.7|19354.7|0
1686081600000|2023-06-06 20:00:00|19384.7|19354.7|19393.3|19363.3|19394.8|19364.8|19384.4|19354.4|0
1686081900000|2023-06-06 20:05:00|19393|19363|19388.5|19358.5|19394|19364|19385.4|19355.4|0
1686082200000|2023-06-06 20:10:00|19387.8|19357.8|19387.7|19357.7|19390|19360|19387.7|19357.7|0
1686082500000|2023-06-06 20:15:00|19388.4|19358.4|19388.5|19358.5|19388.5|19358.5|19385.5|19355.5|0
1686082800000|2023-06-06 20:20:00|19389|19359|19388.2|19358.2|19389|19359|19388.2|19358.2|0
1686083100000|2023-06-06 20:25:00|19389.8|19359.8|19389.8|19359.8|19389.8|19359.8|19389.8|19359.8|0
1686083400000|2023-06-06 20:30:00|19390.6|19360.6|19387.6|19357.6|19391|19361|19387.6|19357.6|0
1686084000000|2023-06-06 20:40:00|19387.9|19357.9|19389|19359|19389.1|19359.1|19387.9|19357.9|0
1686084300000|2023-06-06 20:45:00|19388.8|19358.8|19388.8|19358.8|19388.8|19358.8|19388.8|19358.8|0
1686084600000|2023-06-06 20:50:00|19389.1|19359.1|19388.4|19358.4|19389.5|19359.5|19387.7|19357.7|0
1686084900000|2023-06-06 20:55:00|19388.1|19358.1|19388.7|19358.7|19389|19359|19388.1|19358.1|0
1686085200000|2023-06-06 21:00:00|19387.8|19357.8|19387.4|19357.4|19388.5|19358.5|19387.4|19357.4|0
1686085500000|2023-06-06 21:05:00|19387.2|19357.2|19386.2|19356.2|19387.7|19357.7|19386.2|19356.2|0
1686085800000|2023-06-06 21:10:00|19385.8|19355.8|19386.3|19356.3|19386.9|19356.9|19385.7|19355.7|0
1686086100000|2023-06-06 21:15:00|19385.7|19355.7|19386.7|19356.7|19386.9|19356.9|19385.7|19355.7|0
1686086400000|2023-06-06 21:20:00|19386.8|19356.8|19385.9|19355.9|19386.8|19356.8|19385.6|19355.6|0
1686086700000|2023-06-06 21:25:00|19386.2|19356.2|19388.4|19358.4|19389|19359|19386.2|19356.2|0
1686087000000|2023-06-06 21:30:00|19388.2|19358.2|19389.7|19359.7|19390.5|19360.5|19387.4|19357.4|0
1686087300000|2023-06-06 21:35:00|19389.8|19359.8|19391.1|19361.1|19391.3|19361.3|19389.6|19359.6|0
1686087600000|2023-06-06 21:40:00|19390.3|19360.3|19393.2|19363.2|19393.2|19363.2|19390|19360|0
1686087900000|2023-06-06 21:45:00|19392.2|19362.2|19392.3|19362.3|19392.3|19362.3|19391.4|19361.4|0
1686088200000|2023-06-06 21:50:00|19392.4|19362.4|19392.3|19362.3|19393.8|19363.8|19392.3|19362.3|0
1686088500000|2023-06-06 21:55:00|19392.4|19362.4|19391.5|19361.5|19392.5|19362.5|19391.5|19361.5|0
1686088800000|2023-06-06 22:00:00|19390.3|19360.3|19381.1|19351.1|19390.3|19360.3|19381.1|19351.1|0
1686089100000|2023-06-06 22:05:00|19377.9|19347.9|19348.8|19318.8|19377.9|19347.9|19348.6|19318.6|0
1686089400000|2023-06-06 22:10:00|19349.6|19319.6|19350.9|19320.9|19351.6|19321.6|19348|19318|0
1686089700000|2023-06-06 22:15:00|19350.2|19320.2|19347.1|19317.1|19350.2|19320.2|19347.1|19317.1|0
1686090000000|2023-06-06 22:20:00|19347.8|19317.8|19347.7|19317.7|19349.4|19319.4|19347.1|19317.1|0
1686090300000|2023-06-06 22:25:00|19347.4|19317.4|19343.7|19313.7|19347.7|19317.7|19342.7|19312.7|0
1686090600000|2023-06-06 22:30:00|19343.3|19313.3|19345.8|19315.8|19346.5|19316.5|19343.3|19313.3|0
1686090900000|2023-06-06 22:35:00|19345.4|19315.4|19351.6|19321.6|19351.9|19321.9|19345|19315|0
1686091200000|2023-06-06 22:40:00|19351.3|19321.3|19355.1|19325.1|19356.7|19326.7|19350.8|19320.8|0
1686091500000|2023-06-06 22:45:00|19355.4|19325.4|19353.5|19323.5|19355.8|19325.8|19353.5|19323.5|0
1686091800000|2023-06-06 22:50:00|19354.1|19324.1|19354.2|19324.2|19355|19325|19352.7|19322.7|0
1686092100000|2023-06-06 22:55:00|19354.6|19324.6|19358.3|19328.3|19360.6|19330.6|19354.2|19324.2|0
1686092400000|2023-06-06 23:00:00|19359|19329|19362|19332|19362|19332|19358.3|19328.3|0
1686092700000|2023-06-06 23:05:00|19362.3|19332.3|19364.2|19334.2|19364.9|19334.9|19361.9|19331.9|0
1686093000000|2023-06-06 23:10:00|19364.5|19334.5|19368.5|19338.5|19369.6|19339.6|19364.2|19334.2|0
1686093300000|2023-06-06 23:15:00|19368.2|19338.2|19366.5|19336.5|19368.6|19338.6|19366.5|19336.5|0
1686093600000|2023-06-06 23:20:00|19366.4|19336.4|19367.5|19337.5|19368.2|19338.2|19366|19336|0
1686093900000|2023-06-06 23:25:00|19367.1|19337.1|19368.9|19338.9|19369|19339|19367.1|19337.1|0
1686094200000|2023-06-06 23:30:00|19369|19339|19370.5|19340.5|19371.9|19341.9|19366.8|19336.8|0
1686094500000|2023-06-06 23:35:00|19369.8|19339.8|19370.9|19340.9|19373.1|19343.1|19368.2|19338.2|0
1686094800000|2023-06-06 23:40:00|19371.3|19341.3|19370.5|19340.5|19371.9|19341.9|19369.7|19339.7|0
1686095100000|2023-06-06 23:45:00|19369.8|19339.8|19367.8|19337.8|19369.8|19339.8|19366.9|19336.9|0
1686095400000|2023-06-06 23:50:00|19368.4|19338.4|19372.6|19342.6|19372.6|19342.6|19367.8|19337.8|0
1686095700000|2023-06-06 23:55:00|19372.9|19342.9|19371.6|19341.6|19373|19343|19370.8|19340.8|0
1686096000000|2023-06-07 00:00:00|19370.9|19340.9|19370.8|19340.8|19373|19343|19368.6|19338.6|0
1686096300000|2023-06-07 00:05:00|19371.1|19341.1|19370.1|19340.1|19373|19343|19370.1|19340.1|0
1686096600000|2023-06-07 00:10:00|19369.7|19339.7|19363.3|19333.3|19373|19343|19363.3|19333.3|0
1686096900000|2023-06-07 00:15:00|19362.7|19332.7|19359.4|19329.4|19363.3|19333.3|19358|19328|0
1686097200000|2023-06-07 00:20:00|19360.8|19330.8|19363.1|19333.1|19364.4|19334.4|19360.4|19330.4|0
1686097500000|2023-06-07 00:25:00|19362.7|19332.7|19362.6|19332.6|19362.7|19332.7|19360.1|19330.1|0
1686097800000|2023-06-07 00:30:00|19362.3|19332.3|19360|19330|19362.4|19332.4|19357.7|19327.7|0
1686098100000|2023-06-07 00:35:00|19359.6|19329.6|19362.9|19332.9|19364.3|19334.3|19359|19329|0
1686098400000|2023-06-07 00:40:00|19363.3|19333.3|19363.9|19333.9|19363.9|19333.9|19360.6|19330.6|0
1686098700000|2023-06-07 00:45:00|19363.2|19333.2|19363.6|19333.6|19364.3|19334.3|19362.3|19332.3|0
1686099000000|2023-06-07 00:50:00|19363.2|19333.2|19360|19330|19363.6|19333.6|19359.3|19329.3|0
1686099300000|2023-06-07 00:55:00|19359.3|19329.3|19357|19327|19359.3|19329.3|19357|19327|0
1686099600000|2023-06-07 01:00:00|19356.3|19326.3|19352.7|19322.7|19359.3|19329.3|19352.7|19322.7|0
1686099900000|2023-06-07 01:05:00|19353.4|19323.4|19357.2|19327.2|19360.2|19330.2|19345.5|19315.5|0
1686100200000|2023-06-07 01:10:00|19357.9|19327.9|19366.4|19336.4|19367.4|19337.4|19357.9|19327.9|0
1686100500000|2023-06-07 01:15:00|19367.5|19362.5|19356|19351|19377.5|19372.5|19327|19322|2692
1686100800000|2023-06-07 01:20:00|19355|19350|19312.5|19307.5|19358|19353|19309.5|19304.5|1455
1686101100000|2023-06-07 01:25:00|19313|19308|19369|19364|19370.5|19365.5|19311|19306|1143
1686101400000|2023-06-07 01:30:00|19366.5|19361.5|19374|19369|19400|19395|19332.5|19327.5|6641
1686101700000|2023-06-07 01:35:00|19372|19367|19336|19331|19391|19386|19301|19296|4622
1686102000000|2023-06-07 01:40:00|19338|19333|19328|19323|19345|19340|19306|19301|2475
1686102300000|2023-06-07 01:45:00|19329|19324|19253|19248|19348|19343|19242.5|19237.5|3452
1686102600000|2023-06-07 01:50:00|19254|19249|19295.5|19290.5|19314.5|19309.5|19252|19247|2311
1686102900000|2023-06-07 01:55:00|19294|19289|19285.5|19280.5|19322|19317|19280|19275|1487
1686103200000|2023-06-07 02:00:00|19284|19279|19216|19211|19300|19295|19216|19211|2665
1686103500000|2023-06-07 02:05:00|19215.5|19210.5|19241.5|19236.5|19244.5|19239.5|19210.5|19205.5|1820
1686103800000|2023-06-07 02:10:00|19242|19237|19214|19209|19243|19238|19207|19202|1262
1686104100000|2023-06-07 02:15:00|19214.5|19209.5|19261|19256|19272.5|19267.5|19212.5|19207.5|1698
1686104400000|2023-06-07 02:20:00|19260.5|19255.5|19294.5|19289.5|19309.5|19304.5|19260|19255|2019
1686104700000|2023-06-07 02:25:00|19293|19288|19332.5|19327.5|19333.5|19328.5|19288|19283|1928
1686105000000|2023-06-07 02:30:00|19331|19326|19320.5|19315.5|19340|19335|19296.5|19291.5|2004
1686105300000|2023-06-07 02:35:00|19321|19316|19301|19296|19326.5|19321.5|19296.5|19291.5|1153
1686105600000|2023-06-07 02:40:00|19300.5|19295.5|19342|19337|19356.5|19351.5|19278|19273|2045
1686105900000|2023-06-07 02:45:00|19341|19336|19290|19285|19346|19341|19286|19281|1414
1686106200000|2023-06-07 02:50:00|19292|19287|19328|19323|19336.5|19331.5|19287|19282|1120
1686106500000|2023-06-07 02:55:00|19330|19325|19315|19310|19343|19338|19315|19310|715
1686106800000|2023-06-07 03:00:00|19312.5|19307.5|19281.5|19276.5|19315|19310|19266.5|19261.5|1586
1686107100000|2023-06-07 03:05:00|19282|19277|19264.6|19259.6|19284.5|19279.5|19252.5|19247.5|1188
1686107400000|2023-06-07 03:10:00|19264.1|19259.1|19273.1|19268.1|19281.6|19276.6|19257.6|19252.6|732
1686107700000|2023-06-07 03:15:00|19272.6|19267.6|19315.6|19310.6|19331.6|19326.6|19268.1|19263.1|1286
1686108000000|2023-06-07 03:20:00|19314.1|19309.1|19286.6|19281.6|19314.1|19309.1|19282.1|19277.1|717
1686108300000|2023-06-07 03:25:00|19285.6|19280.6|19277.6|19272.6|19290.1|19285.1|19266.6|19261.6|669
1686108600000|2023-06-07 03:30:00|19277.1|19272.1|19271.6|19266.6|19288.1|19283.1|19268.1|19263.1|644
1686108900000|2023-06-07 03:35:00|19272.1|19267.1|19271.6|19266.6|19283.6|19278.6|19270.6|19265.6|376
1686109200000|2023-06-07 03:40:00|19271.1|19266.1|19281.1|19276.1|19289.1|19284.1|19271.1|19266.1|285
1686109500000|2023-06-07 03:45:00|19280.6|19275.6|19280.6|19275.6|19284.1|19279.1|19274.6|19269.6|219
1686109800000|2023-06-07 03:50:00|19281.6|19276.6|19289.6|19284.6|19296.1|19291.1|19280.6|19275.6|490
1686110100000|2023-06-07 03:55:00|19290.1|19285.1|19298.1|19293.1|19300.1|19295.1|19287.1|19282.1|427
1686110400000|2023-06-07 04:00:00|19309.1|19279.1|19308.6|19278.6|19309.2|19279.2|19307.2|19277.2|0
1686110700000|2023-06-07 04:05:00|19308.3|19278.3|19306.7|19276.7|19308.6|19278.6|19306.7|19276.7|0
1686111000000|2023-06-07 04:10:00|19307.3|19277.3|19308.1|19278.1|19308.1|19278.1|19306.2|19276.2|0
1686111300000|2023-06-07 04:15:00|19307.8|19277.8|19308.9|19278.9|19308.9|19278.9|19307.5|19277.5|0
1686111600000|2023-06-07 04:20:00|19309.2|19279.2|19309.2|19279.2|19310.9|19280.9|19309.2|19279.2|0
1686111900000|2023-06-07 04:25:00|19308.9|19278.9|19307.7|19277.7|19309.2|19279.2|19307.7|19277.7|0
1686112200000|2023-06-07 04:30:00|19306.4|19276.4|19306.5|19276.5|19307.7|19277.7|19305.8|19275.8|0
1686112500000|2023-06-07 04:35:00|19307.2|19277.2|19306.1|19276.1|19307.2|19277.2|19305.2|19275.2|0
1686112800000|2023-06-07 04:40:00|19306.5|19276.5|19307.7|19277.7|19308.4|19278.4|19306.1|19276.1|0
1686113100000|2023-06-07 04:45:00|19307.4|19277.4|19305.8|19275.8|19307.4|19277.4|19305.4|19275.4|0
1686113400000|2023-06-07 04:50:00|19306.2|19276.2|19308.1|19278.1|19308.4|19278.4|19301.9|19271.9|0
1686113700000|2023-06-07 04:55:00|19307.8|19277.8|19308.1|19278.1|19308.8|19278.8|19307.4|19277.4|28
1686114000000|2023-06-07 05:00:00|19307.4|19277.4|19308.6|19303.6|19316.1|19311.1|19262.1|19257.1|1836
1686114300000|2023-06-07 05:05:00|19309.1|19304.1|19317.1|19312.1|19339.6|19334.6|19306.1|19301.1|1255
1686114600000|2023-06-07 05:10:00|19317.6|19312.6|19376.6|19371.6|19380.6|19375.6|19312.1|19307.1|1960
1686114900000|2023-06-07 05:15:00|19374.6|19369.6|19327.1|19322.1|19383.1|19378.1|19324.1|19319.1|1719
1686115200000|2023-06-07 05:20:00|19327.6|19322.6|19329.6|19324.6|19347.1|19342.1|19318.6|19313.6|1009
1686115500000|2023-06-07 05:25:00|19329.1|19324.1|19316.1|19311.1|19343.6|19338.6|19308.1|19303.1|836
1686115800000|2023-06-07 05:30:00|19315.6|19310.6|19346.6|19341.6|19350.1|19345.1|19308.6|19303.6|757
1686116100000|2023-06-07 05:35:00|19347.1|19342.1|19324.6|19319.6|19347.6|19342.6|19318.6|19313.6|806
1686116400000|2023-06-07 05:40:00|19324.1|19319.1|19326.1|19321.1|19336.6|19331.6|19311.1|19306.1|695
1686116700000|2023-06-07 05:45:00|19325.6|19320.6|19291.6|19286.6|19327.6|19322.6|19287.6|19282.6|986
1686117000000|2023-06-07 05:50:00|19290.6|19285.6|19301.6|19296.6|19314.6|19309.6|19289.1|19284.1|691
1686117300000|2023-06-07 05:55:00|19301.1|19296.1|19299.1|19294.1|19311.6|19306.6|19283.6|19278.6|777
1686117600000|2023-06-07 06:00:00|19300.6|19295.6|19298.6|19293.6|19326.6|19321.6|19293.6|19288.6|869
1686117900000|2023-06-07 06:05:00|19298.1|19293.1|19282.6|19277.6|19298.1|19293.1|19278.1|19273.1|980
1686118200000|2023-06-07 06:10:00|19282.1|19277.1|19284.1|19279.1|19302.1|19297.1|19275.6|19270.6|687
1686118500000|2023-06-07 06:15:00|19283.6|19278.6|19267.6|19262.6|19297.6|19292.6|19262.1|19257.1|1123
1686118800000|2023-06-07 06:20:00|19267.1|19262.1|19258.6|19253.6|19283.6|19278.6|19251.1|19246.1|907
1686119100000|2023-06-07 06:25:00|19258.1|19253.1|19225.6|19220.6|19259.6|19254.6|19220.1|19215.1|1996
1686119400000|2023-06-07 06:30:00|19225.1|19220.1|19209.6|19204.6|19239.1|19234.1|19197.6|19192.6|1794
1686119700000|2023-06-07 06:35:00|19209.1|19204.1|19230.6|19225.6|19231.6|19226.6|19190.6|19185.6|1417
1686120000000|2023-06-07 06:40:00|19229.1|19224.1|19234.6|19229.6|19241.6|19236.6|19220.1|19215.1|874
1686120300000|2023-06-07 06:45:00|19234.1|19229.1|19246.6|19241.6|19254.1|19249.1|19234.1|19229.1|906
1686120600000|2023-06-07 06:50:00|19247.1|19242.1|19252.6|19247.6|19263.1|19258.1|19245.6|19240.6|812
1686120900000|2023-06-07 06:55:00|19253.1|19248.1|19252.6|19247.6|19264.6|19259.6|19249.6|19244.6|431
1686121200000|2023-06-07 07:00:00|19251.6|19246.6|19256.6|19251.6|19265.1|19260.1|19244.6|19239.6|793
1686121500000|2023-06-07 07:05:00|19257.1|19252.1|19243.6|19238.6|19267.1|19262.1|19236.1|19231.1|743
1686121800000|2023-06-07 07:10:00|19244.1|19239.1|19245.1|19240.1|19251.1|19246.1|19234.6|19229.6|514
1686122100000|2023-06-07 07:15:00|19246.1|19241.1|19241.6|19236.6|19253.1|19248.1|19234.6|19229.6|431
1686122400000|2023-06-07 07:20:00|19242.1|19237.1|19254.6|19249.6|19262.6|19257.6|19239.1|19234.1|501
1686122700000|2023-06-07 07:25:00|19255.1|19250.1|19239.6|19234.6|19255.6|19250.6|19236.1|19231.1|420
1686123000000|2023-06-07 07:30:00|19238.6|19233.6|19235.1|19230.1|19244.6|19239.6|19233.1|19228.1|411
1686123300000|2023-06-07 07:35:00|19236.6|19231.6|19224.6|19219.6|19238.1|19233.1|19222.1|19217.1|673
1686123600000|2023-06-07 07:40:00|19224.1|19219.1|19244.6|19239.6|19247.1|19242.1|19219.6|19214.6|682
1686123900000|2023-06-07 07:45:00|19244.1|19239.1|19255.6|19250.6|19260.1|19255.1|19243.6|19238.6|844
1686124200000|2023-06-07 07:50:00|19256.1|19251.1|19270.1|19265.1|19273.6|19268.6|19255.1|19250.1|914
1686124500000|2023-06-07 07:55:00|19270.6|19265.6|19259.1|19254.1|19271.6|19266.6|19255.6|19250.6|1079
1686124800000|2023-06-07 08:00:00|19259.6|19254.6|19255.6|19250.6|19273.6|19268.6|19249.6|19244.6|1579
1686125100000|2023-06-07 08:05:00|19255.1|19250.1|19256.6|19251.6|19263.1|19258.1|19252.1|19247.1|1330
1686125400000|2023-06-07 08:10:00|19256.1|19251.1|19274.1|19269.1|19274.6|19269.6|19249.1|19244.1|998
1686125700000|2023-06-07 08:15:00|19275.1|19270.1|19273.6|19268.6|19281.1|19276.1|19266.6|19261.6|525
1686126000000|2023-06-07 08:20:00|19273.1|19268.1|19261.6|19256.6|19280.1|19275.1|19258.1|19253.1|547
1686126300000|2023-06-07 08:25:00|19262.1|19257.1|19270.6|19265.6|19271.6|19266.6|19257.6|19252.6|838
1686126600000|2023-06-07 08:30:00|19277.9|19247.9|19276.7|19246.7|19278.2|19248.2|19275|19245|0
1686126900000|2023-06-07 08:35:00|19276.3|19246.3|19277.7|19247.7|19279|19249|19274.7|19244.7|0
1686127200000|2023-06-07 08:40:00|19277.4|19247.4|19284.2|19254.2|19288.3|19258.3|19276.7|19246.7|0
1686127500000|2023-06-07 08:45:00|19283.9|19253.9|19283.9|19253.9|19285.8|19255.8|19279|19249|0
1686127800000|2023-06-07 08:50:00|19284.4|19254.4|19278.5|19248.5|19285.1|19255.1|19277.5|19247.5|0
1686128100000|2023-06-07 08:55:00|19279.1|19249.1|19279.8|19249.8|19280.1|19250.1|19277.8|19247.8|0
1686128400000|2023-06-07 09:00:00|19280.1|19250.1|19279.4|19249.4|19280.8|19250.8|19279.1|19249.1|0
1686128700000|2023-06-07 09:05:00|19279.7|19249.7|19278.1|19248.1|19279.7|19249.7|19272.2|19242.2|0
1686129000000|2023-06-07 09:10:00|19277.8|19247.8|19277.4|19247.4|19279.9|19249.9|19275|19245|0
1686129300000|2023-06-07 09:15:00|19269.6|19261.6|19279.6|19271.6|19285.6|19277.6|19269.6|19261.6|383
1686129600000|2023-06-07 09:20:00|19279.1|19271.1|19290.1|19282.1|19299.6|19291.6|19271.6|19263.6|228
1686129900000|2023-06-07 09:25:00|19291.1|19283.1|19290.1|19282.1|19296.6|19288.6|19282.6|19274.6|73
1686130200000|2023-06-07 09:30:00|19290.6|19282.6|19291.6|19283.6|19301.6|19293.6|19289.6|19281.6|80
1686130500000|2023-06-07 09:35:00|19292.6|19284.6|19289.6|19281.6|19297.6|19289.6|19288.1|19280.1|77
1686130800000|2023-06-07 09:40:00|19289.1|19281.1|19295.1|19287.1|19299.6|19291.6|19285.6|19277.6|105
1686131100000|2023-06-07 09:45:00|19294.6|19286.6|19281.1|19273.1|19297.1|19289.1|19281.1|19273.1|40
1686131400000|2023-06-07 09:50:00|19281.6|19273.6|19280.6|19272.6|19287.1|19279.1|19279.6|19271.6|52
1686131700000|2023-06-07 09:55:00|19281.1|19273.1|19281.1|19273.1|19283.6|19275.6|19277.6|19269.6|41
1686132000000|2023-06-07 10:00:00|19280.1|19272.1|19291.1|19283.1|19291.6|19283.6|19280.1|19272.1|30
1686132300000|2023-06-07 10:05:00|19290.6|19282.6|19303.6|19295.6|19305.6|19297.6|19289.6|19281.6|89
1686132600000|2023-06-07 10:10:00|19304.6|19296.6|19302.1|19294.1|19306.1|19298.1|19296.1|19288.1|59
1686132900000|2023-06-07 10:15:00|19302.6|19294.6|19312.6|19304.6|19313.1|19305.1|19300.6|19292.6|51
1686133200000|2023-06-07 10:20:00|19313.1|19305.1|19311.6|19303.6|19315.6|19307.6|19308.6|19300.6|46
1686133500000|2023-06-07 10:25:00|19312.1|19304.1|19314.1|19306.1|19318.1|19310.1|19311.6|19303.6|61
1686133800000|2023-06-07 10:30:00|19314.6|19306.6|19307.6|19299.6|19318.6|19310.6|19307.1|19299.1|101
1686134100000|2023-06-07 10:35:00|19307.1|19299.1|19317.6|19309.6|19319.6|19311.6|19304.1|19296.1|58
1686134400000|2023-06-07 10:40:00|19318.1|19310.1|19312.6|19304.6|19318.1|19310.1|19309.6|19301.6|19
1686134700000|2023-06-07 10:45:00|19312.1|19304.1|19324.1|19316.1|19324.1|19316.1|19312.1|19304.1|34
1686135000000|2023-06-07 10:50:00|19325.1|19317.1|19321.6|19313.6|19325.6|19317.6|19311.1|19303.1|45
1686135300000|2023-06-07 10:55:00|19320.6|19312.6|19314.1|19306.1|19320.6|19312.6|19307.1|19299.1|62
1686135600000|2023-06-07 11:00:00|19313.6|19305.6|19316.1|19308.1|19318.6|19310.6|19311.6|19303.6|25
1686135900000|2023-06-07 11:05:00|19316.6|19308.6|19326.6|19318.6|19328.6|19320.6|19315.6|19307.6|40
1686136200000|2023-06-07 11:10:00|19327.1|19319.1|19321.6|19313.6|19328.6|19320.6|19318.6|19310.6|15
1686136500000|2023-06-07 11:15:00|19322.1|19314.1|19314.6|19306.6|19327.1|19319.1|19313.1|19305.1|33
1686136800000|2023-06-07 11:20:00|19314.1|19306.1|19316.1|19308.1|19320.1|19312.1|19313.1|19305.1|23
1686137100000|2023-06-07 11:25:00|19315.6|19307.6|19315.1|19307.1|19320.1|19312.1|19312.6|19304.6|13
1686137400000|2023-06-07 11:30:00|19315.6|19307.6|19320.1|19312.1|19320.6|19312.6|19314.1|19306.1|10
1686137700000|2023-06-07 11:35:00|19320.6|19312.6|19320.6|19312.6|19326.6|19318.6|19319.6|19311.6|72
1686138000000|2023-06-07 11:40:00|19320.1|19312.1|19320.1|19312.1|19325.1|19317.1|19318.1|19310.1|16
1686138300000|2023-06-07 11:45:00|19319.6|19311.6|19326.6|19318.6|19328.1|19320.1|19317.6|19309.6|25
1686138600000|2023-06-07 11:50:00|19326.1|19318.1|19319.1|19311.1|19327.1|19319.1|19318.1|19310.1|26
1686138900000|2023-06-07 11:55:00|19318.6|19310.6|19322.1|19314.1|19324.6|19316.6|19318.1|19310.1|18
1686139200000|2023-06-07 12:00:00|19321.6|19313.6|19324.1|19316.1|19327.1|19319.1|19319.6|19311.6|46
1686139500000|2023-06-07 12:05:00|19323.6|19315.6|19318.1|19310.1|19324.1|19316.1|19317.1|19309.1|67
1686139800000|2023-06-07 12:10:00|19317.6|19309.6|19313.6|19305.6|19320.6|19312.6|19313.1|19305.1|41
1686140100000|2023-06-07 12:15:00|19314.1|19306.1|19317.1|19309.1|19318.6|19310.6|19309.6|19301.6|68
1686140400000|2023-06-07 12:20:00|19317.6|19309.6|19312.1|19304.1|19318.1|19310.1|19311.6|19303.6|65
1686140700000|2023-06-07 12:25:00|19311.6|19303.6|19299.1|19291.1|19312.6|19304.6|19298.1|19290.1|76
1686141000000|2023-06-07 12:30:00|19298.6|19290.6|19298.1|19290.1|19303.6|19295.6|19297.6|19289.6|52
1686141300000|2023-06-07 12:35:00|19297.6|19289.6|19295.1|19287.1|19306.6|19298.6|19294.1|19286.1|96
1686141600000|2023-06-07 12:40:00|19294.6|19286.6|19294.1|19286.1|19296.1|19288.1|19288.1|19280.1|72
1686141900000|2023-06-07 12:45:00|19294.6|19286.6|19296.1|19288.1|19300.1|19292.1|19291.1|19283.1|19
1686142200000|2023-06-07 12:50:00|19295.6|19287.6|19298.1|19290.1|19300.1|19292.1|19293.6|19285.6|20
1686142500000|2023-06-07 12:55:00|19297.6|19289.6|19305.1|19297.1|19306.1|19298.1|19294.6|19286.6|39
1686142800000|2023-06-07 13:00:00|19303.6|19295.6|19288.6|19280.6|19305.6|19297.6|19287.1|19279.1|59
1686143100000|2023-06-07 13:05:00|19288.1|19280.1|19295.1|19287.1|19297.6|19289.6|19287.1|19279.1|52
1686143400000|2023-06-07 13:10:00|19295.6|19287.6|19302.6|19294.6|19305.1|19297.1|19290.6|19282.6|58
1686143700000|2023-06-07 13:15:00|19302.1|19294.1|19307.6|19299.6|19309.1|19301.1|19298.6|19290.6|32
1686144000000|2023-06-07 13:20:00|19307.1|19299.1|19311.1|19303.1|19311.1|19303.1|19300.1|19292.1|86
1686144300000|2023-06-07 13:25:00|19310.6|19302.6|19299.1|19291.1|19316.1|19308.1|19299.1|19291.1|162
1686144600000|2023-06-07 13:30:00|19277.3|19269.3|19258.8|19250.8|19291.3|19283.3|19235.3|19227.3|967
1686144900000|2023-06-07 13:35:00|19258.3|19250.3|19273.3|19265.3|19290.3|19282.3|19248.3|19240.3|357
1686145200000|2023-06-07 13:40:00|19273.8|19265.8|19295.8|19287.8|19295.8|19287.8|19265.3|19257.3|360
1686145500000|2023-06-07 13:45:00|19296.8|19288.8|19361.8|19353.8|19366.3|19358.3|19291.8|19283.8|742
1686145800000|2023-06-07 13:50:00|19360.8|19352.8|19375.3|19367.3|19383.8|19375.8|19344.8|19336.8|720
1686146100000|2023-06-07 13:55:00|19375.8|19367.8|19389.8|19381.8|19403.3|19395.3|19374.3|19366.3|448
1686146400000|2023-06-07 14:00:00|19389.3|19381.3|19377.3|19369.3|19393.8|19385.8|19366.8|19358.8|596
1686146700000|2023-06-07 14:05:00|19377.8|19369.8|19362.3|19354.3|19390.8|19382.8|19352.8|19344.8|548
1686147000000|2023-06-07 14:10:00|19361.8|19353.8|19403.8|19395.8|19410.3|19402.3|19356.3|19348.3|548
1686147300000|2023-06-07 14:15:00|19403.3|19395.3|19386.8|19378.8|19404.3|19396.3|19382.8|19374.8|306
1686147600000|2023-06-07 14:20:00|19386.3|19378.3|19341.3|19333.3|19386.8|19378.8|19339.3|19331.3|365
1686147900000|2023-06-07 14:25:00|19340.8|19332.8|19331.3|19323.3|19340.8|19332.8|19319.3|19311.3|328
1686148200000|2023-06-07 14:30:00|19329.8|19321.8|19305.8|19297.8|19348.3|19340.3|19299.3|19291.3|478
1686148500000|2023-06-07 14:35:00|19305.3|19297.3|19287.8|19279.8|19306.3|19298.3|19263.8|19255.8|500
1686148800000|2023-06-07 14:40:00|19288.3|19280.3|19268.8|19260.8|19299.3|19291.3|19264.8|19256.8|302
1686149100000|2023-06-07 14:45:00|19267.8|19259.8|19278.3|19270.3|19290.3|19282.3|19260.8|19252.8|261
1686149400000|2023-06-07 14:50:00|19279.8|19271.8|19261.8|19253.8|19288.3|19280.3|19261.8|19253.8|239
1686149700000|2023-06-07 14:55:00|19261.3|19253.3|19292.8|19284.8|19295.8|19287.8|19255.3|19247.3|139
1686150000000|2023-06-07 15:00:00|19292.3|19284.3|19281.3|19273.3|19295.8|19287.8|19277.3|19269.3|107
1686150300000|2023-06-07 15:05:00|19280.8|19272.8|19299.3|19291.3|19301.3|19293.3|19277.3|19269.3|135
1686150600000|2023-06-07 15:10:00|19299.8|19291.8|19314.3|19306.3|19314.8|19306.8|19293.3|19285.3|173
1686150900000|2023-06-07 15:15:00|19314.8|19306.8|19307.8|19299.8|19319.3|19311.3|19302.8|19294.8|196
1686151200000|2023-06-07 15:20:00|19307.3|19299.3|19310.3|19302.3|19322.3|19314.3|19300.8|19292.8|150
1686151500000|2023-06-07 15:25:00|19310.8|19302.8|19325.3|19317.3|19329.3|19321.3|19309.8|19301.8|82
1686151800000|2023-06-07 15:30:00|19324.8|19316.8|19341.3|19333.3|19347.8|19339.8|19323.8|19315.8|245
1686152100000|2023-06-07 15:35:00|19340.3|19332.3|19316.8|19308.8|19342.8|19334.8|19315.8|19307.8|249
1686152400000|2023-06-07 15:40:00|19317.3|19309.3|19287.3|19279.3|19318.8|19310.8|19287.3|19279.3|151
1686152700000|2023-06-07 15:45:00|19286.8|19278.8|19299.8|19291.8|19302.8|19294.8|19286.8|19278.8|126
1686153000000|2023-06-07 15:50:00|19300.3|19292.3|19277.3|19269.3|19300.3|19292.3|19273.3|19265.3|118
1686153300000|2023-06-07 15:55:00|19276.8|19268.8|19279.8|19271.8|19279.8|19271.8|19268.3|19260.3|82
1686153600000|2023-06-07 16:00:00|19281.3|19273.3|19280.3|19272.3|19291.8|19283.8|19275.8|19267.8|160
1686153900000|2023-06-07 16:05:00|19280.8|19272.8|19279.3|19271.3|19283.8|19275.8|19270.3|19262.3|76
1686154200000|2023-06-07 16:10:00|19278.8|19270.8|19261.3|19253.3|19280.8|19272.8|19261.3|19253.3|72
1686154500000|2023-06-07 16:15:00|19261.8|19253.8|19244.8|19236.8|19264.8|19256.8|19243.3|19235.3|149
1686154800000|2023-06-07 16:20:00|19244.3|19236.3|19247.8|19239.8|19252.3|19244.3|19237.8|19229.8|190
1686155100000|2023-06-07 16:25:00|19247.3|19239.3|19222.3|19214.3|19247.3|19239.3|19221.3|19213.3|258
1686155400000|2023-06-07 16:30:00|19223.3|19215.3|19247.3|19239.3|19258.3|19250.3|19223.3|19215.3|98
1686155700000|2023-06-07 16:35:00|19246.8|19238.8|19227.3|19219.3|19247.8|19239.8|19222.8|19214.8|123
1686156000000|2023-06-07 16:40:00|19227.8|19219.8|19234.3|19226.3|19237.8|19229.8|19224.8|19216.8|61
1686156300000|2023-06-07 16:45:00|19234.8|19226.8|19241.8|19233.8|19250.3|19242.3|19232.8|19224.8|40
1686156600000|2023-06-07 16:50:00|19242.3|19234.3|19220.3|19212.3|19246.3|19238.3|19219.8|19211.8|88
1686156900000|2023-06-07 16:55:00|19221.3|19213.3|19221.8|19213.8|19231.3|19223.3|19218.8|19210.8|84
1686157200000|2023-06-07 17:00:00|19222.3|19214.3|19203.3|19195.3|19222.3|19214.3|19202.8|19194.8|74
1686157500000|2023-06-07 17:05:00|19202.8|19194.8|19224.3|19216.3|19224.3|19216.3|19195.8|19187.8|134
1686157800000|2023-06-07 17:10:00|19224.8|19216.8|19211.3|19203.3|19227.8|19219.8|19209.8|19201.8|94
1686158100000|2023-06-07 17:15:00|19211.8|19203.8|19199.3|19191.3|19215.8|19207.8|19198.8|19190.8|59
1686158400000|2023-06-07 17:20:00|19199.8|19191.8|19201.3|19193.3|19203.8|19195.8|19193.3|19185.3|70
1686158700000|2023-06-07 17:25:00|19200.8|19192.8|19198.3|19190.3|19206.8|19198.8|19198.3|19190.3|32
1686159000000|2023-06-07 17:30:00|19198.8|19190.8|19192.8|19184.8|19200.3|19192.3|19186.8|19178.8|39
1686159300000|2023-06-07 17:35:00|19192.3|19184.3|19187.8|19179.8|19198.3|19190.3|19187.8|19179.8|32
1686159600000|2023-06-07 17:40:00|19188.3|19180.3|19198.3|19190.3|19198.3|19190.3|19186.8|19178.8|35
1686159900000|2023-06-07 17:45:00|19199.8|19191.8|19199.8|19191.8|19205.3|19197.3|19193.8|19185.8|46
1686160200000|2023-06-07 17:50:00|19199.3|19191.3|19200.8|19192.8|19202.8|19194.8|19194.8|19186.8|20
1686160500000|2023-06-07 17:55:00|19201.3|19193.3|19211.8|19203.8|19219.3|19211.3|19200.8|19192.8|67
1686160800000|2023-06-07 18:00:00|19212.3|19204.3|19216.8|19208.8|19224.8|19216.8|19211.3|19203.3|32
1686161100000|2023-06-07 18:05:00|19216.3|19208.3|19222.8|19214.8|19226.3|19218.3|19216.3|19208.3|26
1686161400000|2023-06-07 18:10:00|19223.3|19215.3|19215.8|19207.8|19223.3|19215.3|19206.8|19198.8|54
1686161700000|2023-06-07 18:15:00|19215.3|19207.3|19208.3|19200.3|19215.8|19207.8|19206.8|19198.8|49
1686162000000|2023-06-07 18:20:00|19208.8|19200.8|19209.3|19201.3|19214.3|19206.3|19206.8|19198.8|58
1686162300000|2023-06-07 18:25:00|19207.8|19199.8|19206.3|19198.3|19209.3|19201.3|19198.8|19190.8|36
1686162600000|2023-06-07 18:30:00|19205.8|19197.8|19197.3|19189.3|19207.8|19199.8|19196.3|19188.3|36
1686162900000|2023-06-07 18:35:00|19196.8|19188.8|19192.3|19184.3|19198.3|19190.3|19186.3|19178.3|59
1686163200000|2023-06-07 18:40:00|19191.8|19183.8|19190.3|19182.3|19194.3|19186.3|19186.8|19178.8|56
1686163500000|2023-06-07 18:45:00|19189.8|19181.8|19202.3|19194.3|19202.8|19194.8|19187.3|19179.3|67
1686163800000|2023-06-07 18:50:00|19201.8|19193.8|19215.8|19207.8|19219.3|19211.3|19197.3|19189.3|67
1686164100000|2023-06-07 18:55:00|19215.3|19207.3|19211.7|19181.7|19217.3|19209.3|19203.3|19181.7|174
1686164400000|2023-06-07 19:00:00|19211.5|19181.5|19209.4|19179.4|19215|19185|19206.2|19176.2|0
1686164700000|2023-06-07 19:05:00|19209.6|19179.6|19208.6|19178.6|19211|19181|19205.7|19175.7|0
1686165000000|2023-06-07 19:10:00|19208.5|19178.5|19157.2|19127.2|19208.6|19178.6|19142.2|19112.2|0
1686165300000|2023-06-07 19:15:00|19157.4|19127.4|19158.2|19128.2|19170.4|19140.4|19157|19127|0
1686165600000|2023-06-07 19:20:00|19158.4|19128.4|19165.3|19135.3|19174.5|19144.5|19158.4|19128.4|0
1686165900000|2023-06-07 19:25:00|19165.1|19135.1|19165.1|19135.1|19165.2|19135.2|19154.8|19124.8|0
1686166200000|2023-06-07 19:30:00|19164.9|19134.9|19158.6|19128.6|19169.4|19139.4|19158.4|19128.4|0
1686166500000|2023-06-07 19:35:00|19158.8|19128.8|19160.5|19130.5|19163.5|19133.5|19157.4|19127.4|0
1686166800000|2023-06-07 19:40:00|19160.7|19130.7|19172.3|19142.3|19172.8|19142.8|19153.9|19123.9|0
1686167100000|2023-06-07 19:45:00|19172.5|19142.5|19167.1|19137.1|19172.5|19142.5|19158.1|19128.1|0
1686167400000|2023-06-07 19:50:00|19167.3|19137.3|19164.1|19134.1|19177.7|19147.7|19163.6|19133.6|0
1686167700000|2023-06-07 19:55:00|19163.8|19133.8|19177.8|19147.8|19179|19149|19162.1|19132.1|0
1686168000000|2023-06-07 20:00:00|19177.7|19147.7|19178.5|19148.5|19180.7|19150.7|19173.3|19143.3|0
1686168300000|2023-06-07 20:05:00|19177.8|19147.8|19177.7|19147.7|19179.2|19149.2|19175.5|19145.5|0
1686168600000|2023-06-07 20:10:00|19178.4|19148.4|19178.2|19148.2|19182.6|19152.6|19176.7|19146.7|0
1686168900000|2023-06-07 20:15:00|19177.5|19147.5|19174.1|19144.1|19178.5|19148.5|19174|19144|0
1686169200000|2023-06-07 20:20:00|19174.8|19144.8|19178.6|19148.6|19178.6|19148.6|19174.8|19144.8|0
1686169500000|2023-06-07 20:25:00|19177.9|19147.9|19181.3|19151.3|19182|19152|19177.1|19147.1|0
1686169800000|2023-06-07 20:30:00|19181.6|19151.6|19179.1|19149.1|19182|19152|19178.3|19148.3|0
1686170100000|2023-06-07 20:35:00|19179.7|19149.7|19181|19151|19181.4|19151.4|19179.1|19149.1|0
1686170400000|2023-06-07 20:40:00|19181.2|19151.2|19183.4|19153.4|19183.7|19153.7|19181.2|19151.2|0
1686170700000|2023-06-07 20:45:00|19183.7|19153.7|19188|19158|19188|19158|19183|19153|0
1686171000000|2023-06-07 20:50:00|19188.5|19158.5|19196.8|19166.8|19198.2|19168.2|19188.5|19158.5|0
1686171300000|2023-06-07 20:55:00|19196.1|19166.1|19194.2|19164.2|19196.3|19166.3|19192.7|19162.7|0
1686171600000|2023-06-07 21:00:00|19193.8|19163.8|19191.5|19161.5|19194.6|19164.6|19190.2|19160.2|0
1686171900000|2023-06-07 21:05:00|19191.4|19161.4|19190.3|19160.3|19193.4|19163.4|19189.1|19159.1|0
1686172200000|2023-06-07 21:10:00|19191.5|19161.5|19191.3|19161.3|19192.4|19162.4|19189.9|19159.9|0
1686172500000|2023-06-07 21:15:00|19191.2|19161.2|19190.9|19160.9|19192|19162|19190.9|19160.9|0
1686172800000|2023-06-07 21:20:00|19191.3|19161.3|19196.1|19166.1|19196.1|19166.1|19191.3|19161.3|0
1686173100000|2023-06-07 21:25:00|19196|19166|19196.2|19166.2|19196.5|19166.5|19195.8|19165.8|0
1686173400000|2023-06-07 21:30:00|19195.9|19165.9|19196.2|19166.2|19196.2|19166.2|19195.7|19165.7|0
1686173700000|2023-06-07 21:35:00|19196.4|19166.4|19196.2|19166.2|19196.4|19166.4|19196.2|19166.2|0
1686174000000|2023-06-07 21:40:00|19196.4|19166.4|19195.8|19165.8|19196.6|19166.6|19195.6|19165.6|0
1686174300000|2023-06-07 21:45:00|19195.7|19165.7|19196.8|19166.8|19197|19167|19195.7|19165.7|0
1686174600000|2023-06-07 21:50:00|19197.1|19167.1|19196.8|19166.8|19197.1|19167.1|19196.3|19166.3|0
1686174900000|2023-06-07 21:55:00|19196.6|19166.6|19196.8|19166.8|19196.8|19166.8|19196.3|19166.3|0
1686175200000|2023-06-07 22:00:00|19196.6|19166.6|19197.8|19167.8|19200.8|19170.8|19194.8|19164.8|0
1686175500000|2023-06-07 22:05:00|19198.5|19168.5|19199.4|19169.4|19199.4|19169.4|19197.8|19167.8|0
1686175800000|2023-06-07 22:10:00|19200|19170|19207.6|19177.6|19208.3|19178.3|19199.4|19169.4|0
1686176100000|2023-06-07 22:15:00|19207.7|19177.7|19208.4|19178.4|19208.4|19178.4|19206.2|19176.2|0
1686176400000|2023-06-07 22:20:00|19207.8|19177.8|19198.3|19168.3|19209.2|19179.2|19197.9|19167.9|0
1686176700000|2023-06-07 22:25:00|19198.6|19168.6|19195.4|19165.4|19199.1|19169.1|19193.1|19163.1|0
1686177000000|2023-06-07 22:30:00|19194.7|19164.7|19192.4|19162.4|19195.4|19165.4|19191.7|19161.7|0
1686177300000|2023-06-07 22:35:00|19192.1|19162.1|19191.8|19161.8|19192.8|19162.8|19189.5|19159.5|0
1686177600000|2023-06-07 22:40:00|19192.1|19162.1|19188.9|19158.9|19192.5|19162.5|19186.8|19156.8|0
1686177900000|2023-06-07 22:45:00|19189.5|19159.5|19191.5|19161.5|19192.7|19162.7|19187.4|19157.4|0
1686178200000|2023-06-07 22:50:00|19192.1|19162.1|19193.7|19163.7|19193.7|19163.7|19190.8|19160.8|0
1686178500000|2023-06-07 22:55:00|19194.4|19164.4|19190.8|19160.8|19194.5|19164.5|19190.8|19160.8|0
1686178800000|2023-06-07 23:00:00|19190.4|19160.4|19193|19163|19194.5|19164.5|19190.4|19160.4|0
1686179100000|2023-06-07 23:05:00|19193.7|19163.7|19192.7|19162.7|19194.6|19164.6|19192.3|19162.3|0
1686179400000|2023-06-07 23:10:00|19193|19163|19193.7|19163.7|19194.6|19164.6|19192.3|19162.3|0
1686179700000|2023-06-07 23:15:00|19194.1|19164.1|19193|19163|19194.5|19164.5|19193|19163|0
1686180000000|2023-06-07 23:20:00|19192.7|19162.7|19192.6|19162.6|19193.3|19163.3|19191.5|19161.5|0
1686180300000|2023-06-07 23:25:00|19192.3|19162.3|19191.1|19161.1|19192.6|19162.6|19191.1|19161.1|0
1686180600000|2023-06-07 23:30:00|19191.4|19161.4|19193.9|19163.9|19194.1|19164.1|19191.1|19161.1|0
1686180900000|2023-06-07 23:35:00|19193.2|19163.2|19193.1|19163.1|19194.6|19164.6|19193.1|19163.1|0
1686181200000|2023-06-07 23:40:00|19192.8|19162.8|19192.4|19162.4|19192.8|19162.8|19190.9|19160.9|0
1686181500000|2023-06-07 23:45:00|19193|19163|19193.1|19163.1|19193.1|19163.1|19190.9|19160.9|0
1686181800000|2023-06-07 23:50:00|19192.4|19162.4|19189.6|19159.6|19193.9|19163.9|19186.6|19156.6|0
1686182100000|2023-06-07 23:55:00|19190.2|19160.2|19226.7|19196.7|19226.7|19196.7|19188.5|19158.5|0
1686182400000|2023-06-08 00:00:00|19227.1|19197.1|19233.6|19203.6|19241.5|19211.5|19226.3|19196.3|0
1686182700000|2023-06-08 00:05:00|19232.3|19202.3|19220.2|19190.2|19232.9|19202.9|19217.2|19187.2|0
1686183000000|2023-06-08 00:10:00|19220.5|19190.5|19221.6|19191.6|19222.4|19192.4|19219.4|19189.4|0
1686183300000|2023-06-08 00:15:00|19221|19191|19199.5|19169.5|19222.1|19192.1|19197.6|19167.6|0
1686183600000|2023-06-08 00:20:00|19198.9|19168.9|19179|19149|19199.5|19169.5|19178.7|19148.7|0
1686183900000|2023-06-08 00:25:00|19178.7|19148.7|19177.3|19147.3|19180.3|19150.3|19175.2|19145.2|0
1686184200000|2023-06-08 00:30:00|19178|19148|19154.5|19124.5|19180.3|19150.3|19154.1|19124.1|0
1686184500000|2023-06-08 00:35:00|19154.3|19124.3|19158.2|19128.2|19158.3|19128.3|19144.2|19114.2|0
1686184800000|2023-06-08 00:40:00|19158.5|19128.5|19158.5|19128.5|19167.1|19137.1|19151.2|19121.2|0
1686185100000|2023-06-08 00:45:00|19157.9|19127.9|19157.9|19127.9|19158.5|19128.5|19157.9|19127.9|0
1686185400000|2023-06-08 00:50:00|19157.2|19127.2|19156.8|19126.8|19158.2|19128.2|19155.9|19125.9|0
1686185700000|2023-06-08 00:55:00|19157.5|19127.5|19159.5|19129.5|19160.1|19130.1|19157.5|19127.5|0
1686186000000|2023-06-08 01:00:00|19158.8|19128.8|19178.8|19148.8|19179.1|19149.1|19158.8|19128.8|0
1686186300000|2023-06-08 01:05:00|19178.5|19148.5|19179.5|19149.5|19179.8|19149.8|19178.2|19148.2|0
1686186600000|2023-06-08 01:10:00|19180.1|19150.1|19199.5|19169.5|19200.8|19170.8|19180.1|19150.1|0
1686186900000|2023-06-08 01:15:00|19198.8|19168.8|19235.8|19230.8|19248.8|19243.8|19193.3|19168.8|2175
1686187200000|2023-06-08 01:20:00|19238.3|19233.3|19259.8|19254.8|19264.3|19259.3|19226.3|19221.3|946
1686187500000|2023-06-08 01:25:00|19260.3|19255.3|19275.3|19270.3|19287.8|19282.8|19260.3|19255.3|1046
1686187800000|2023-06-08 01:30:00|19272.8|19267.8|19261.8|19256.8|19282.3|19277.3|19214.8|19209.8|4898
1686188100000|2023-06-08 01:35:00|19260.3|19255.3|19173.3|19168.3|19283.8|19278.8|19170.8|19165.8|3850
1686188400000|2023-06-08 01:40:00|19174.8|19169.8|19156.8|19151.8|19218.3|19213.3|19154.8|19149.8|3185
1686188700000|2023-06-08 01:45:00|19158.8|19153.8|19102.8|19097.8|19170.3|19165.3|19093.3|19088.3|3417
1686189000000|2023-06-08 01:50:00|19104.3|19099.3|19119|19114|19124|19119|19080.8|19075.8|2486
1686189300000|2023-06-08 01:55:00|19120|19115|19130|19125|19162.5|19157.5|19113.5|19108.5|2342
1686189600000|2023-06-08 02:00:00|19132|19127|19175|19170|19175|19170|19102.5|19097.5|2461
1686189900000|2023-06-08 02:05:00|19176|19171|19152|19147|19185|19180|19136.5|19131.5|2128
1686190200000|2023-06-08 02:10:00|19153|19148|19160|19155|19190|19185|19133.5|19128.5|1671
1686190500000|2023-06-08 02:15:00|19159.5|19154.5|19179|19174|19199|19194|19135|19130|1888
1686190800000|2023-06-08 02:20:00|19178|19173|19233|19228|19244|19239|19178|19173|2491
1686191100000|2023-06-08 02:25:00|19234|19229|19221.5|19216.5|19239|19234|19198.5|19193.5|1795
1686191400000|2023-06-08 02:30:00|19222|19217|19202|19197|19225.5|19220.5|19183|19178|1413
1686191700000|2023-06-08 02:35:00|19201.5|19196.5|19191|19186|19218|19213|19173|19168|1015
1686192000000|2023-06-08 02:40:00|19191.5|19186.5|19172|19167|19200|19195|19171|19166|872
1686192300000|2023-06-08 02:45:00|19172.5|19167.5|19217|19212|19223.5|19218.5|19166|19161|1155
1686192600000|2023-06-08 02:50:00|19216.5|19211.5|19193|19188|19237|19232|19187.5|19182.5|1348
1686192900000|2023-06-08 02:55:00|19192.5|19187.5|19184.5|19179.5|19206.5|19201.5|19183|19178|698
1686193200000|2023-06-08 03:00:00|19184|19179|19196|19191|19208|19203|19175.5|19170.5|796
1686193500000|2023-06-08 03:05:00|19195.5|19190.5|19177|19172|19224.5|19219.5|19177|19172|982
1686193800000|2023-06-08 03:10:00|19178|19173|19208|19203|19219|19214|19170|19165|1042
1686194100000|2023-06-08 03:15:00|19209|19204|19187.5|19182.5|19216|19211|19175|19170|905
1686194400000|2023-06-08 03:20:00|19189.5|19184.5|19172.5|19167.5|19210|19205|19167|19162|1005
1686194700000|2023-06-08 03:25:00|19171|19166|19152|19147|19184.5|19179.5|19151|19146|1021
1686195000000|2023-06-08 03:30:00|19151|19146|19140|19135|19153|19148|19127|19122|1511
1686195300000|2023-06-08 03:35:00|19140.5|19135.5|19130|19125|19145|19140|19125.5|19120.5|781
1686195600000|2023-06-08 03:40:00|19129.5|19124.5|19129|19124|19133.5|19128.5|19115.5|19110.5|723
1686195900000|2023-06-08 03:45:00|19129.5|19124.5|19130|19125|19145|19140|19126.5|19121.5|586
1686196200000|2023-06-08 03:50:00|19130.5|19125.5|19144|19139|19145.5|19140.5|19130.5|19125.5|412
1686196500000|2023-06-08 03:55:00|19143.5|19138.5|19163|19158|19165|19160|19143|19138|571
1686196800000|2023-06-08 04:00:00|19176.5|19146.5|19169.7|19139.7|19177.4|19147.4|19168|19138|0
1686197100000|2023-06-08 04:05:00|19170|19140|19151.6|19121.6|19170|19140|19150.4|19120.4|0
1686197400000|2023-06-08 04:10:00|19150.9|19120.9|19156.2|19126.2|19156.2|19126.2|19149.3|19119.3|0
1686197700000|2023-06-08 04:15:00|19155.5|19125.5|19157.5|19127.5|19159.1|19129.1|19154.8|19124.8|0
1686198000000|2023-06-08 04:20:00|19157.8|19127.8|19158.5|19128.5|19159.1|19129.1|19157.1|19127.1|0
1686198300000|2023-06-08 04:25:00|19158.1|19128.1|19157.1|19127.1|19158.8|19128.8|19156.5|19126.5|0
1686198600000|2023-06-08 04:30:00|19157.5|19127.5|19139.1|19109.1|19157.5|19127.5|19138.4|19108.4|0
1686198900000|2023-06-08 04:35:00|19139.4|19109.4|19138.8|19108.8|19143.4|19113.4|19137.6|19107.6|0
1686199200000|2023-06-08 04:40:00|19138.6|19108.6|19135|19105|19144.3|19114.3|19134.5|19104.5|0
1686199500000|2023-06-08 04:45:00|19134.3|19104.3|19136.7|19106.7|19137|19107|19131.5|19101.5|0
1686199800000|2023-06-08 04:50:00|19136.4|19106.4|19135.7|19105.7|19136.7|19106.7|19133.8|19103.8|0
1686200100000|2023-06-08 04:55:00|19136.4|19106.4|19140.2|19110.2|19140.3|19110.3|19135.7|19105.7|14
1686200400000|2023-06-08 05:00:00|19144.5|19139.5|19142.5|19137.5|19160|19155|19131|19126|1780
1686200700000|2023-06-08 05:05:00|19144|19139|19148.5|19143.5|19165|19160|19135|19130|813
1686201000000|2023-06-08 05:10:00|19148|19143|19161|19156|19164|19159|19136|19131|591
1686201300000|2023-06-08 05:15:00|19161.5|19156.5|19201.5|19196.5|19215.5|19210.5|19148|19143|1710
1686201600000|2023-06-08 05:20:00|19202|19197|19195.5|19190.5|19208.5|19203.5|19175|19170|1177
1686201900000|2023-06-08 05:25:00|19196|19191|19254|19249|19263|19258|19180|19175|1783
1686202200000|2023-06-08 05:30:00|19253|19248|19319|19314|19322.5|19317.5|19241.5|19236.5|2681
1686202500000|2023-06-08 05:35:00|19319.5|19314.5|19298|19293|19349|19344|19291|19286|2909
1686202800000|2023-06-08 05:40:00|19298.5|19293.5|19266|19261|19318.5|19313.5|19263|19258|1702
1686203100000|2023-06-08 05:45:00|19265.5|19260.5|19222|19217|19281|19276|19222|19217|1906
1686203400000|2023-06-08 05:50:00|19221.5|19216.5|19227.5|19222.5|19250|19245|19221.5|19216.5|1293
1686203700000|2023-06-08 05:55:00|19225|19220|19233|19228|19242|19237|19217.5|19212.5|1003
1686204000000|2023-06-08 06:00:00|19232.5|19227.5|19236|19231|19239|19234|19212.5|19207.5|920
1686204300000|2023-06-08 06:05:00|19237|19232|19222|19217|19249|19244|19221.5|19216.5|902
1686204600000|2023-06-08 06:10:00|19221.5|19216.5|19241|19236|19246.5|19241.5|19215|19210|824
1686204900000|2023-06-08 06:15:00|19240.5|19235.5|19244|19239|19247|19242|19231.5|19226.5|660
1686205200000|2023-06-08 06:20:00|19244.5|19239.5|19216.5|19211.5|19245.5|19240.5|19210.5|19205.5|841
1686205500000|2023-06-08 06:25:00|19216|19211|19240|19235|19242.5|19237.5|19206.5|19201.5|743
1686205800000|2023-06-08 06:30:00|19240.5|19235.5|19244|19239|19264|19259|19231.5|19226.5|823
1686206100000|2023-06-08 06:35:00|19244.5|19239.5|19250|19245|19257|19252|19227|19222|648
1686206400000|2023-06-08 06:40:00|19249|19244|19271.5|19266.5|19276.5|19271.5|19248|19243|839
1686206700000|2023-06-08 06:45:00|19272|19267|19278|19273|19289.5|19284.5|19263|19258|944
1686207000000|2023-06-08 06:50:00|19277.5|19272.5|19286|19281|19303.5|19298.5|19270|19265|911
1686207300000|2023-06-08 06:55:00|19286.5|19281.5|19277|19272|19288.5|19283.5|19269.5|19264.5|595
1686207600000|2023-06-08 07:00:00|19278|19273|19276.5|19271.5|19286.5|19281.5|19255.5|19250.5|904
1686207900000|2023-06-08 07:05:00|19277|19272|19307|19302|19324.5|19319.5|19274|19269|1075
1686208200000|2023-06-08 07:10:00|19305.5|19300.5|19307.5|19302.5|19314|19309|19285|19280|829
1686208500000|2023-06-08 07:15:00|19307|19302|19279|19274|19316.5|19311.5|19277|19272|926
1686208800000|2023-06-08 07:20:00|19279.5|19274.5|19299|19294|19302|19297|19271.5|19266.5|738
1686209100000|2023-06-08 07:25:00|19299.5|19294.5|19279|19274|19305.5|19300.5|19279|19274|989
1686209400000|2023-06-08 07:30:00|19279.5|19274.5|19276.5|19271.5|19294.5|19289.5|19273.5|19268.5|1068
1686209700000|2023-06-08 07:35:00|19276|19271|19280.5|19275.5|19282.5|19277.5|19259.5|19254.5|1181
1686210000000|2023-06-08 07:40:00|19280|19275|19268|19263|19289|19284|19267.5|19262.5|1055
1686210300000|2023-06-08 07:45:00|19267.5|19262.5|19274.5|19269.5|19275.5|19270.5|19265.5|19260.5|706
1686210600000|2023-06-08 07:50:00|19272.5|19267.5|19264|19259|19272.5|19267.5|19256.5|19251.5|1191
1686210900000|2023-06-08 07:55:00|19264.5|19259.5|19265|19260|19265.5|19260.5|19253.5|19248.5|1203
1686211200000|2023-06-08 08:00:00|19249.6|19244.6|19247.6|19242.6|19258.1|19253.1|19239.6|19234.6|991
1686211500000|2023-06-08 08:05:00|19247.1|19242.1|19271.6|19266.6|19278.1|19273.1|19241.1|19236.1|1278
1686211800000|2023-06-08 08:10:00|19272.6|19267.6|19248.6|19243.6|19274.1|19269.1|19245.1|19240.1|825
1686212100000|2023-06-08 08:15:00|19247.6|19242.6|19269.6|19264.6|19270.1|19265.1|19246.1|19241.1|424
1686212400000|2023-06-08 08:20:00|19269.1|19264.1|19266.6|19261.6|19272.1|19267.1|19251.6|19246.6|690
1686212700000|2023-06-08 08:25:00|19266.1|19261.1|19268.1|19263.1|19269.6|19264.6|19264.1|19259.1|427
1686213000000|2023-06-08 08:30:00|19279.6|19249.6|19285.2|19255.2|19286.5|19256.5|19279.6|19249.6|4
1686213300000|2023-06-08 08:35:00|19285.9|19255.9|19277.5|19247.5|19286.5|19256.5|19277.5|19247.5|0
1686213600000|2023-06-08 08:40:00|19277.3|19247.3|19279.9|19249.9|19279.9|19249.9|19276.4|19246.4|0
1686213900000|2023-06-08 08:45:00|19280.3|19250.3|19271.1|19241.1|19280.3|19250.3|19270.5|19240.5|0
1686214200000|2023-06-08 08:50:00|19271.5|19241.5|19270.5|19240.5|19273.8|19243.8|19269.8|19239.8|0
1686214500000|2023-06-08 08:55:00|19270.1|19240.1|19274.3|19244.3|19274.9|19244.9|19269.8|19239.8|0
1686214800000|2023-06-08 09:00:00|19274.6|19244.6|19272.7|19242.7|19276.3|19246.3|19271|19241|0
1686215100000|2023-06-08 09:05:00|19272|19242|19273|19243|19274.6|19244.6|19271.7|19241.7|0
1686215400000|2023-06-08 09:10:00|19272.6|19242.6|19276|19246|19277|19247|19272.3|19242.3|0
1686215700000|2023-06-08 09:15:00|19253.1|19245.1|19249.6|19241.6|19263.6|19255.6|19244.6|19236.6|201
1686216000000|2023-06-08 09:20:00|19249.1|19241.1|19266.1|19258.1|19273.6|19265.6|19245.6|19237.6|68
1686216300000|2023-06-08 09:25:00|19265.6|19257.6|19252.6|19244.6|19268.1|19260.1|19251.6|19243.6|50
1686216600000|2023-06-08 09:30:00|19253.1|19245.1|19262.6|19254.6|19269.6|19261.6|19252.6|19244.6|139
1686216900000|2023-06-08 09:35:00|19263.1|19255.1|19268.6|19260.6|19268.6|19260.6|19258.6|19250.6|79
1686217200000|2023-06-08 09:40:00|19269.1|19261.1|19270.6|19262.6|19274.1|19266.1|19266.1|19258.1|52
1686217500000|2023-06-08 09:45:00|19272.1|19264.1|19278.1|19270.1|19290.6|19282.6|19271.1|19263.1|130
1686217800000|2023-06-08 09:50:00|19278.6|19270.6|19284.1|19276.1|19285.6|19277.6|19276.6|19268.6|39
1686218100000|2023-06-08 09:55:00|19283.6|19275.6|19280.6|19272.6|19288.1|19280.1|19275.6|19267.6|65
1686218400000|2023-06-08 10:00:00|19280.1|19272.1|19276.1|19268.1|19280.1|19272.1|19266.6|19258.6|39
1686218700000|2023-06-08 10:05:00|19275.6|19267.6|19280.6|19272.6|19283.6|19275.6|19275.6|19267.6|34
1686219000000|2023-06-08 10:10:00|19281.6|19273.6|19280.6|19272.6|19283.1|19275.1|19275.6|19267.6|49
1686219300000|2023-06-08 10:15:00|19280.1|19272.1|19272.6|19264.6|19282.6|19274.6|19271.6|19263.6|65
1686219600000|2023-06-08 10:20:00|19272.1|19264.1|19266.6|19258.6|19272.1|19264.1|19260.6|19252.6|76
1686219900000|2023-06-08 10:25:00|19267.1|19259.1|19271.6|19263.6|19278.1|19270.1|19267.1|19259.1|83
1686220200000|2023-06-08 10:30:00|19272.1|19264.1|19280.6|19272.6|19281.1|19273.1|19266.1|19258.1|36
1686220500000|2023-06-08 10:35:00|19280.1|19272.1|19273.6|19265.6|19280.6|19272.6|19270.6|19262.6|14
1686220800000|2023-06-08 10:40:00|19274.6|19266.6|19263.6|19255.6|19274.6|19266.6|19260.6|19252.6|80
1686221100000|2023-06-08 10:45:00|19263.1|19255.1|19269.1|19261.1|19270.1|19262.1|19263.1|19255.1|29
1686221400000|2023-06-08 10:50:00|19268.6|19260.6|19261.6|19253.6|19269.1|19261.1|19254.1|19246.1|91
1686221700000|2023-06-08 10:55:00|19262.1|19254.1|19256.1|19248.1|19264.1|19256.1|19255.1|19247.1|19
1686222000000|2023-06-08 11:00:00|19255.6|19247.6|19238.1|19230.1|19260.6|19252.6|19237.6|19229.6|309
1686222300000|2023-06-08 11:05:00|19238.6|19230.6|19229.1|19221.1|19240.6|19232.6|19224.1|19216.1|79
1686222600000|2023-06-08 11:10:00|19229.6|19221.6|19237.1|19229.1|19238.6|19230.6|19227.6|19219.6|64
1686222900000|2023-06-08 11:15:00|19237.6|19229.6|19233.6|19225.6|19243.1|19235.1|19232.6|19224.6|57
1686223200000|2023-06-08 11:20:00|19233.1|19225.1|19223.1|19215.1|19233.1|19225.1|19221.6|19213.6|136
1686223500000|2023-06-08 11:25:00|19224.6|19216.6|19222.1|19214.1|19228.6|19220.6|19221.1|19213.1|58
1686223800000|2023-06-08 11:30:00|19222.6|19214.6|19222.1|19214.1|19225.1|19217.1|19219.1|19211.1|32
1686224100000|2023-06-08 11:35:00|19222.6|19214.6|19230.6|19222.6|19231.1|19223.1|19210.6|19202.6|113
1686224400000|2023-06-08 11:40:00|19230.1|19222.1|19232.1|19224.1|19234.1|19226.1|19225.1|19217.1|49
1686224700000|2023-06-08 11:45:00|19232.6|19224.6|19238.6|19230.6|19240.1|19232.1|19231.6|19223.6|35
1686225000000|2023-06-08 11:50:00|19239.1|19231.1|19247.6|19239.6|19251.6|19243.6|19237.1|19229.1|78
1686225300000|2023-06-08 11:55:00|19248.1|19240.1|19245.1|19237.1|19250.6|19242.6|19244.1|19236.1|18
1686225600000|2023-06-08 12:00:00|19246.6|19238.6|19252.6|19244.6|19256.1|19248.1|19245.6|19237.6|43
1686225900000|2023-06-08 12:05:00|19251.6|19243.6|19245.6|19237.6|19252.6|19244.6|19243.1|19235.1|44
1686226200000|2023-06-08 12:10:00|19245.1|19237.1|19244.6|19236.6|19247.6|19239.6|19242.6|19234.6|96
1686226500000|2023-06-08 12:15:00|19245.1|19237.1|19250.6|19242.6|19250.6|19242.6|19239.6|19231.6|63
1686226800000|2023-06-08 12:20:00|19250.1|19242.1|19249.6|19241.6|19250.6|19242.6|19244.6|19236.6|22
1686227100000|2023-06-08 12:25:00|19249.1|19241.1|19248.6|19240.6|19256.1|19248.1|19245.6|19237.6|44
1686227400000|2023-06-08 12:30:00|19254.1|19246.1|19265.1|19257.1|19269.6|19261.6|19250.1|19242.1|199
1686227700000|2023-06-08 12:35:00|19265.6|19257.6|19273.6|19265.6|19282.6|19274.6|19265.6|19257.6|111
1686228000000|2023-06-08 12:40:00|19274.1|19266.1|19265.6|19257.6|19276.6|19268.6|19264.6|19256.6|60
1686228300000|2023-06-08 12:45:00|19265.1|19257.1|19268.6|19260.6|19270.1|19262.1|19258.1|19250.1|42
1686228600000|2023-06-08 12:50:00|19268.1|19260.1|19269.1|19261.1|19276.1|19268.1|19266.1|19258.1|35
1686228900000|2023-06-08 12:55:00|19268.6|19260.6|19270.6|19262.6|19280.1|19272.1|19265.6|19257.6|26
1686229200000|2023-06-08 13:00:00|19271.1|19263.1|19272.1|19264.1|19280.6|19272.6|19267.6|19259.6|75
1686229500000|2023-06-08 13:05:00|19271.6|19263.6|19270.1|19262.1|19275.6|19267.6|19269.1|19261.1|40
1686229800000|2023-06-08 13:10:00|19269.6|19261.6|19269.6|19261.6|19276.6|19268.6|19266.1|19258.1|66
1686230100000|2023-06-08 13:15:00|19269.1|19261.1|19261.1|19253.1|19272.1|19264.1|19260.6|19252.6|39
1686230400000|2023-06-08 13:20:00|19261.6|19253.6|19272.1|19264.1|19273.1|19265.1|19261.6|19253.6|47
1686230700000|2023-06-08 13:25:00|19271.6|19263.6|19272.6|19264.6|19275.1|19267.1|19264.6|19256.6|61
1686231000000|2023-06-08 13:30:00|19272.1|19264.1|19302.1|19294.1|19329.1|19321.1|19270.1|19262.1|803
1686231300000|2023-06-08 13:35:00|19302.6|19294.6|19314.1|19306.1|19329.6|19321.6|19299.6|19291.6|424
1686231600000|2023-06-08 13:40:00|19315.1|19307.1|19331.6|19323.6|19340.1|19332.1|19304.6|19296.6|407
1686231900000|2023-06-08 13:45:00|19332.1|19324.1|19299.6|19291.6|19334.6|19326.6|19292.1|19284.1|366
1686232200000|2023-06-08 13:50:00|19299.1|19291.1|19298.6|19290.6|19327.6|19319.6|19294.6|19286.6|178
1686232500000|2023-06-08 13:55:00|19299.1|19291.1|19321.1|19313.1|19339.1|19331.1|19293.1|19285.1|308
1686232800000|2023-06-08 14:00:00|19320.6|19312.6|19344.6|19336.6|19351.6|19343.6|19316.6|19308.6|346
1686233100000|2023-06-08 14:05:00|19344.1|19336.1|19345.6|19337.6|19358.1|19350.1|19340.1|19332.1|319
1686233400000|2023-06-08 14:10:00|19346.1|19338.1|19350.6|19342.6|19350.6|19342.6|19334.1|19326.1|189
1686233700000|2023-06-08 14:15:00|19349.6|19341.6|19344.6|19336.6|19355.1|19347.1|19338.1|19330.1|111
1686234000000|2023-06-08 14:20:00|19345.1|19337.1|19342.1|19334.1|19347.6|19339.6|19332.1|19324.1|86
1686234300000|2023-06-08 14:25:00|19341.6|19333.6|19344.1|19336.1|19355.6|19347.6|19338.1|19330.1|107
1686234600000|2023-06-08 14:30:00|19344.6|19336.6|19347.1|19339.1|19362.6|19354.6|19344.6|19336.6|267
1686234900000|2023-06-08 14:35:00|19348.6|19340.6|19342.6|19334.6|19360.1|19352.1|19336.1|19328.1|254
1686235200000|2023-06-08 14:40:00|19343.1|19335.1|19351.6|19343.6|19357.6|19349.6|19342.6|19334.6|196
1686235500000|2023-06-08 14:45:00|19351.1|19343.1|19351.1|19343.1|19359.6|19351.6|19343.1|19335.1|121
1686235800000|2023-06-08 14:50:00|19350.6|19342.6|19358.6|19350.6|19367.6|19359.6|19349.6|19341.6|204
1686236100000|2023-06-08 14:55:00|19359.1|19351.1|19366.6|19358.6|19369.6|19361.6|19358.6|19350.6|83
1686236400000|2023-06-08 15:00:00|19367.1|19359.1|19366.1|19358.1|19373.6|19365.6|19363.6|19355.6|145
1686236700000|2023-06-08 15:05:00|19366.6|19358.6|19384.6|19376.6|19386.6|19378.6|19362.6|19354.6|180
1686237000000|2023-06-08 15:10:00|19385.1|19377.1|19383.1|19375.1|19388.1|19380.1|19374.1|19366.1|188
1686237300000|2023-06-08 15:15:00|19383.6|19375.6|19378.1|19370.1|19385.1|19377.1|19375.1|19367.1|72
1686237600000|2023-06-08 15:20:00|19378.6|19370.6|19389.1|19381.1|19392.6|19384.6|19378.1|19370.1|121
1686237900000|2023-06-08 15:25:00|19388.6|19380.6|19392.1|19384.1|19393.6|19385.6|19372.6|19364.6|117
1686238200000|2023-06-08 15:30:00|19391.6|19383.6|19397.1|19389.1|19401.6|19393.6|19390.6|19382.6|153
1686238500000|2023-06-08 15:35:00|19396.6|19388.6|19381.6|19373.6|19397.1|19389.1|19371.6|19363.6|238
1686238800000|2023-06-08 15:40:00|19383.6|19375.6|19385.1|19377.1|19394.1|19386.1|19383.6|19375.6|132
1686239100000|2023-06-08 15:45:00|19385.6|19377.6|19367.1|19359.1|19387.6|19379.6|19360.1|19352.1|179
1686239400000|2023-06-08 15:50:00|19366.6|19358.6|19379.6|19371.6|19381.6|19373.6|19363.6|19355.6|73
1686239700000|2023-06-08 15:55:00|19380.1|19372.1|19375.1|19367.1|19383.1|19375.1|19372.1|19364.1|89
1686240000000|2023-06-08 16:00:00|19374.6|19366.6|19356.6|19348.6|19376.1|19368.1|19353.6|19345.6|144
1686240300000|2023-06-08 16:05:00|19356.1|19348.1|19349.6|19341.6|19361.6|19353.6|19346.1|19338.1|55
1686240600000|2023-06-08 16:10:00|19349.1|19341.1|19362.6|19354.6|19366.6|19358.6|19347.6|19339.6|44
1686240900000|2023-06-08 16:15:00|19363.1|19355.1|19370.6|19362.6|19373.6|19365.6|19359.1|19351.1|52
1686241200000|2023-06-08 16:20:00|19371.1|19363.1|19386.1|19378.1|19386.6|19378.6|19371.1|19363.1|53
1686241500000|2023-06-08 16:25:00|19385.6|19377.6|19393.1|19385.1|19398.6|19390.6|19381.6|19373.6|88
1686241800000|2023-06-08 16:30:00|19393.6|19385.6|19385.1|19377.1|19393.6|19385.6|19383.1|19375.1|51
1686242100000|2023-06-08 16:35:00|19385.6|19377.6|19396.1|19388.1|19399.1|19391.1|19376.6|19368.6|144
1686242400000|2023-06-08 16:40:00|19395.6|19387.6|19411.1|19403.1|19411.6|19403.6|19386.6|19378.6|102
1686242700000|2023-06-08 16:45:00|19411.6|19403.6|19396.1|19388.1|19412.1|19404.1|19393.6|19385.6|170
1686243000000|2023-06-08 16:50:00|19395.1|19387.1|19404.1|19396.1|19404.1|19396.1|19393.1|19385.1|65
1686243300000|2023-06-08 16:55:00|19403.6|19395.6|19408.6|19400.6|19410.6|19402.6|19401.6|19393.6|68
1686243600000|2023-06-08 17:00:00|19409.1|19401.1|19412.1|19404.1|19415.6|19407.6|19407.1|19399.1|103
1686243900000|2023-06-08 17:05:00|19411.6|19403.6|19409.1|19401.1|19414.1|19406.1|19407.1|19399.1|56
1686244200000|2023-06-08 17:10:00|19409.6|19401.6|19406.1|19398.1|19410.6|19402.6|19396.1|19388.1|55
1686244500000|2023-06-08 17:15:00|19406.6|19398.6|19411.6|19403.6|19414.1|19406.1|19401.6|19393.6|81
1686244800000|2023-06-08 17:20:00|19411.1|19403.1|19404.6|19396.6|19412.6|19404.6|19400.6|19392.6|70
1686245100000|2023-06-08 17:25:00|19405.1|19397.1|19412.1|19404.1|19415.1|19407.1|19404.1|19396.1|42
1686245400000|2023-06-08 17:30:00|19412.6|19404.6|19407.1|19399.1|19420.1|19412.1|19404.1|19396.1|79
1686245700000|2023-06-08 17:35:00|19407.6|19399.6|19405.6|19397.6|19414.1|19406.1|19403.6|19395.6|68
1686246000000|2023-06-08 17:40:00|19405.1|19397.1|19399.1|19391.1|19407.1|19399.1|19397.1|19389.1|113
1686246300000|2023-06-08 17:45:00|19399.6|19391.6|19389.1|19381.1|19399.6|19391.6|19384.1|19376.1|82
1686246600000|2023-06-08 17:50:00|19389.6|19381.6|19397.1|19389.1|19401.6|19393.6|19389.1|19381.1|83
1686246900000|2023-06-08 17:55:00|19397.6|19389.6|19396.1|19388.1|19400.1|19392.1|19389.1|19381.1|41
1686247200000|2023-06-08 18:00:00|19397.1|19389.1|19398.1|19390.1|19400.6|19392.6|19393.6|19385.6|83
1686247500000|2023-06-08 18:05:00|19398.6|19390.6|19391.6|19383.6|19399.6|19391.6|19387.1|19379.1|53
1686247800000|2023-06-08 18:10:00|19391.1|19383.1|19401.1|19393.1|19401.1|19393.1|19386.6|19378.6|90
1686248100000|2023-06-08 18:15:00|19400.6|19392.6|19409.6|19401.6|19411.1|19403.1|19400.1|19392.1|127
1686248400000|2023-06-08 18:20:00|19409.1|19401.1|19416.1|19408.1|19416.6|19408.6|19406.6|19398.6|95
1686248700000|2023-06-08 18:25:00|19416.6|19408.6|19425.1|19417.1|19426.6|19418.6|19416.6|19408.6|105
1686249000000|2023-06-08 18:30:00|19425.6|19417.6|19424.1|19416.1|19430.1|19422.1|19422.1|19414.1|84
1686249300000|2023-06-08 18:35:00|19423.6|19415.6|19422.6|19414.6|19426.6|19418.6|19418.1|19410.1|50
1686249600000|2023-06-08 18:40:00|19424.1|19416.1|19432.1|19424.1|19432.6|19424.6|19423.1|19415.1|46
1686249900000|2023-06-08 18:45:00|19431.6|19423.6|19423.1|19415.1|19432.1|19424.1|19419.1|19411.1|102
1686250200000|2023-06-08 18:50:00|19422.6|19414.6|19402.6|19394.6|19423.1|19415.1|19400.1|19392.1|165
1686250500000|2023-06-08 18:55:00|19403.1|19395.1|19409.1|19379.1|19409.1|19395.6|19393.1|19379.1|121
1686250800000|2023-06-08 19:00:00|19409.3|19379.3|19407.6|19377.6|19412.2|19382.2|19407.5|19377.5|0
1686251100000|2023-06-08 19:05:00|19407.5|19377.5|19405.8|19375.8|19410.2|19380.2|19402.5|19372.5|0
1686251400000|2023-06-08 19:10:00|19405.9|19375.9|19399.7|19369.7|19406.3|19376.3|19399.5|19369.5|0
1686251700000|2023-06-08 19:15:00|19399.9|19369.9|19396.4|19366.4|19400.7|19370.7|19395.8|19365.8|0
1686252000000|2023-06-08 19:20:00|19396.6|19366.6|19401.4|19371.4|19403.2|19373.2|19396.2|19366.2|0
1686252300000|2023-06-08 19:25:00|19401.2|19371.2|19395.8|19365.8|19401.2|19371.2|19395.1|19365.1|0
1686252600000|2023-06-08 19:30:00|19395.7|19365.7|19385.1|19355.1|19395.7|19365.7|19384.6|19354.6|0
1686252900000|2023-06-08 19:35:00|19385|19355|19391.7|19361.7|19391.8|19361.8|19384.9|19354.9|0
1686253200000|2023-06-08 19:40:00|19391.5|19361.5|19391.8|19361.8|19392|19362|19388.2|19358.2|0
1686253500000|2023-06-08 19:45:00|19391.7|19361.7|19390.4|19360.4|19394.6|19364.6|19387.8|19357.8|0
1686253800000|2023-06-08 19:50:00|19390.8|19360.8|19385|19355|19391.8|19361.8|19382.7|19352.7|0
1686254100000|2023-06-08 19:55:00|19384.8|19354.8|19371.7|19341.7|19389.1|19359.1|19371.2|19341.2|0
1686254400000|2023-06-08 20:00:00|19371|19341|19367|19337|19371|19341|19364.8|19334.8|0
1686254700000|2023-06-08 20:05:00|19367.7|19337.7|19370|19340|19371.5|19341.5|19367.7|19337.7|0
1686255000000|2023-06-08 20:10:00|19369.3|19339.3|19370.5|19340.5|19370.5|19340.5|19367.2|19337.2|0
1686255300000|2023-06-08 20:15:00|19371.1|19341.1|19374.4|19344.4|19374.4|19344.4|19366.4|19336.4|0
1686255600000|2023-06-08 20:20:00|19373.8|19343.8|19372.9|19342.9|19375.2|19345.2|19372.2|19342.2|0
1686255900000|2023-06-08 20:25:00|19373.3|19343.3|19376.1|19346.1|19376.8|19346.8|19373.3|19343.3|0
1686256200000|2023-06-08 20:30:00|19376.4|19346.4|19381|19351|19381.7|19351.7|19376.4|19346.4|0
1686256500000|2023-06-08 20:35:00|19381.1|19351.1|19380.5|19350.5|19382|19352|19379.7|19349.7|0
1686256800000|2023-06-08 20:40:00|19379.8|19349.8|19382.7|19352.7|19382.7|19352.7|19379.7|19349.7|0
1686257100000|2023-06-08 20:45:00|19382.3|19352.3|19384.6|19354.6|19386.4|19356.4|19382|19352|0
1686257400000|2023-06-08 20:50:00|19384.2|19354.2|19381.2|19351.2|19384.9|19354.9|19379|19349|0
1686257700000|2023-06-08 20:55:00|19380.9|19350.9|19382.9|19352.9|19383.4|19353.4|19380.5|19350.5|0
1686258000000|2023-06-08 21:00:00|19382.7|19352.7|19382.2|19352.2|19384|19354|19381.9|19351.9|0
1686258300000|2023-06-08 21:05:00|19382|19352|19381.9|19351.9|19382.2|19352.2|19381.9|19351.9|0
1686258600000|2023-06-08 21:10:00|19382.1|19352.1|19381.6|19351.6|19382.2|19352.2|19381.6|19351.6|0
1686258900000|2023-06-08 21:15:00|19381.9|19351.9|19381.6|19351.6|19382.3|19352.3|19381.4|19351.4|0
1686259200000|2023-06-08 21:20:00|19382|19352|19382.5|19352.5|19382.7|19352.7|19382|19352|0
1686259500000|2023-06-08 21:25:00|19382.7|19352.7|19382|19352|19382.7|19352.7|19382|19352|0
1686259800000|2023-06-08 21:30:00|19381.8|19351.8|19378|19348|19381.9|19351.9|19377.9|19347.9|0
1686260100000|2023-06-08 21:35:00|19377.9|19347.9|19378|19348|19378.3|19348.3|19377.9|19347.9|0
1686260400000|2023-06-08 21:40:00|19378.2|19348.2|19379.3|19349.3|19379.5|19349.5|19378|19348|0
1686260700000|2023-06-08 21:45:00|19379.2|19349.2|19376.2|19346.2|19379.2|19349.2|19373.3|19343.3|0
1686261000000|2023-06-08 21:50:00|19375.7|19345.7|19376|19346|19376.4|19346.4|19375.2|19345.2|0
1686261300000|2023-06-08 21:55:00|19375.9|19345.9|19377|19347|19377|19347|19375.9|19345.9|0
1686261600000|2023-06-08 22:00:00|19376.5|19346.5|19371.7|19341.7|19377.2|19347.2|19371.7|19341.7|0
1686261900000|2023-06-08 22:05:00|19372|19342|19370.9|19340.9|19373.9|19343.9|19369.4|19339.4|0
1686262200000|2023-06-08 22:10:00|19371.2|19341.2|19370.9|19340.9|19373.2|19343.2|19370.9|19340.9|0
1686262500000|2023-06-08 22:15:00|19371.2|19341.2|19372.4|19342.4|19373.2|19343.2|19370.9|19340.9|0
1686262800000|2023-06-08 22:20:00|19372.1|19342.1|19372.4|19342.4|19373.2|19343.2|19370.9|19340.9|0
1686263100000|2023-06-08 22:25:00|19373|19343|19371.5|19341.5|19373|19343|19371.5|19341.5|0
1686263400000|2023-06-08 22:30:00|19372.2|19342.2|19373.6|19343.6|19374.6|19344.6|19372.1|19342.1|0
1686263700000|2023-06-08 22:35:00|19373.2|19343.2|19372.8|19342.8|19373.6|19343.6|19372.8|19342.8|0
1686264000000|2023-06-08 22:40:00|19373.2|19343.2|19373.4|19343.4|19374.1|19344.1|19373.2|19343.2|0
1686264300000|2023-06-08 22:45:00|19372.7|19342.7|19373.4|19343.4|19374.1|19344.1|19372.6|19342.6|0
1686264900000|2023-06-08 22:55:00|19372.7|19342.7|19374.1|19344.1|19374.1|19344.1|19372.6|19342.6|0
1686265200000|2023-06-08 23:00:00|19374.6|19344.6|19375.4|19345.4|19375.4|19345.4|19374|19344|0
1686265500000|2023-06-08 23:05:00|19376.1|19346.1|19375.9|19345.9|19376.7|19346.7|19374|19344|0
1686265800000|2023-06-08 23:10:00|19376.6|19346.6|19374.8|19344.8|19377|19347|19374.8|19344.8|0
1686266100000|2023-06-08 23:15:00|19375.1|19345.1|19375|19345|19375.5|19345.5|19374.2|19344.2|0
1686266400000|2023-06-08 23:20:00|19374.6|19344.6|19373.2|19343.2|19376.2|19346.2|19373.2|19343.2|0
1686266700000|2023-06-08 23:25:00|19373.4|19343.4|19374.9|19344.9|19374.9|19344.9|19373.4|19343.4|0
1686267000000|2023-06-08 23:30:00|19374.2|19344.2|19375.6|19345.6|19375.6|19345.6|19374.1|19344.1|0
1686267300000|2023-06-08 23:35:00|19375.3|19345.3|19376.4|19346.4|19376.4|19346.4|19374.9|19344.9|0
1686267600000|2023-06-08 23:40:00|19377|19347|19377.1|19347.1|19377.8|19347.8|19376.4|19346.4|0
1686267900000|2023-06-08 23:45:00|19376.8|19346.8|19374.9|19344.9|19376.8|19346.8|19374.2|19344.2|0
1686268200000|2023-06-08 23:50:00|19374.5|19344.5|19374.4|19344.4|19374.9|19344.9|19373.4|19343.4|0
1686268500000|2023-06-08 23:55:00|19375|19345|19372.7|19342.7|19375.1|19345.1|19372|19342|0
1686268800000|2023-06-09 00:00:00|19373.4|19343.4|19376.9|19346.9|19377.7|19347.7|19372|19342|0
1686269100000|2023-06-09 00:05:00|19377.6|19347.6|19375.2|19345.2|19377.7|19347.7|19368.8|19338.8|0
1686269400000|2023-06-09 00:10:00|19375.9|19345.9|19386.8|19356.8|19387.5|19357.5|19375.2|19345.2|0
1686269700000|2023-06-09 00:15:00|19386.2|19356.2|19393.6|19363.6|19393.6|19363.6|19384.5|19354.5|0
1686270000000|2023-06-09 00:20:00|19392.9|19362.9|19398.4|19368.4|19399.9|19369.9|19392.9|19362.9|0
1686270300000|2023-06-09 00:25:00|19399.3|19369.3|19396.3|19366.3|19399.3|19369.3|19395.7|19365.7|0
1686270600000|2023-06-09 00:30:00|19396.7|19366.7|19396.4|19366.4|19397|19367|19395|19365|0
1686270900000|2023-06-09 00:35:00|19396|19366|19404.7|19374.7|19405.4|19375.4|19395.3|19365.3|0
1686271200000|2023-06-09 00:40:00|19404.8|19374.8|19398.4|19368.4|19406.1|19376.1|19397.5|19367.5|0
1686271500000|2023-06-09 00:45:00|19397.7|19367.7|19397.4|19367.4|19397.7|19367.7|19395.4|19365.4|0
1686271800000|2023-06-09 00:50:00|19396.7|19366.7|19396|19366|19397.4|19367.4|19395.4|19365.4|0
1686272100000|2023-06-09 00:55:00|19396.7|19366.7|19396|19366|19396.7|19366.7|19394.4|19364.4|0
1686272400000|2023-06-09 01:00:00|19396.7|19366.7|19394.4|19364.4|19396.7|19366.7|19394.4|19364.4|0
1686272700000|2023-06-09 01:05:00|19395.1|19365.1|19410.1|19380.1|19410.7|19380.7|19393.7|19363.7|0
1686273000000|2023-06-09 01:10:00|19405.1|19375.1|19406.7|19376.7|19408|19378|19405.1|19375.1|0
1686273300000|2023-06-09 01:15:00|19370.1|19365.1|19331.6|19326.6|19404.1|19399.1|19324.6|19319.6|2187
1686273600000|2023-06-09 01:20:00|19333.6|19328.6|19350.6|19345.6|19353.1|19348.1|19321.6|19316.6|818
1686273900000|2023-06-09 01:25:00|19351.6|19346.6|19333.6|19328.6|19355.1|19350.1|19333.1|19328.1|605
1686274200000|2023-06-09 01:30:00|19333.1|19328.1|19366.6|19361.6|19394.1|19389.1|19333.1|19328.1|4573
1686274500000|2023-06-09 01:35:00|19367.6|19362.6|19346.6|19341.6|19371.6|19366.6|19315.6|19310.6|2493
1686274800000|2023-06-09 01:40:00|19345.6|19340.6|19292.6|19287.6|19350.6|19345.6|19277.1|19272.1|2225
1686275100000|2023-06-09 01:45:00|19295.1|19290.1|19334.6|19329.6|19344.1|19339.1|19281.1|19276.1|2005
1686275400000|2023-06-09 01:50:00|19335.1|19330.1|19312.6|19307.6|19366.6|19361.6|19305.1|19300.1|1744
1686275700000|2023-06-09 01:55:00|19313.1|19308.1|19327.6|19322.6|19337.1|19332.1|19294.1|19289.1|1303
1686276000000|2023-06-09 02:00:00|19328.6|19323.6|19270.6|19265.6|19335.6|19330.6|19267.6|19262.6|1990
1686276300000|2023-06-09 02:05:00|19272.1|19267.1|19306.6|19301.6|19310.1|19305.1|19272.1|19267.1|1484
1686276600000|2023-06-09 02:10:00|19307.1|19302.1|19274.6|19269.6|19318.6|19313.6|19270.1|19265.1|1411
1686276900000|2023-06-09 02:15:00|19275.6|19270.6|19251.6|19246.6|19291.6|19286.6|19248.1|19243.1|1702
1686277200000|2023-06-09 02:20:00|19250.6|19245.6|19239.1|19234.1|19258.6|19253.6|19223.1|19218.1|1685
1686277500000|2023-06-09 02:25:00|19239.6|19234.6|19247.6|19242.6|19259.6|19254.6|19229.1|19224.1|1234
1686277800000|2023-06-09 02:30:00|19246.1|19241.1|19254.3|19249.3|19255.8|19250.8|19214.3|19209.3|1613
1686278100000|2023-06-09 02:35:00|19254.8|19249.8|19264.3|19259.3|19265.3|19260.3|19232.3|19227.3|1323
1686278400000|2023-06-09 02:40:00|19263.3|19258.3|19266.3|19261.3|19280.8|19275.8|19251.3|19246.3|1089
1686278700000|2023-06-09 02:45:00|19266.8|19261.8|19275.3|19270.3|19275.8|19270.8|19245.3|19240.3|703
1686279000000|2023-06-09 02:50:00|19276.3|19271.3|19271.8|19266.8|19279.8|19274.8|19247.8|19242.8|1151
1686279300000|2023-06-09 02:55:00|19272.3|19267.3|19291.3|19286.3|19291.8|19286.8|19264.3|19259.3|685
1686279600000|2023-06-09 03:00:00|19289.3|19284.3|19299.8|19294.8|19300.8|19295.8|19274.8|19269.8|870
1686279900000|2023-06-09 03:05:00|19298.8|19293.8|19290.8|19285.8|19311.3|19306.3|19280.3|19275.3|863
1686280200000|2023-06-09 03:10:00|19291.3|19286.3|19283.8|19278.8|19291.8|19286.8|19262.8|19257.8|845
1686280500000|2023-06-09 03:15:00|19285.3|19280.3|19302.3|19297.3|19307.8|19302.8|19277.3|19272.3|607
1686280800000|2023-06-09 03:20:00|19301.3|19296.3|19307.3|19302.3|19317.3|19312.3|19288.8|19283.8|646
1686281100000|2023-06-09 03:25:00|19307.8|19302.8|19315.8|19310.8|19315.8|19310.8|19296.3|19291.3|603
1686281400000|2023-06-09 03:30:00|19315.3|19310.3|19321.8|19316.8|19332.3|19327.3|19310.8|19305.8|916
1686281700000|2023-06-09 03:35:00|19322.3|19317.3|19327.8|19322.8|19337.3|19332.3|19322.3|19317.3|695
1686282000000|2023-06-09 03:40:00|19327.3|19322.3|19340.3|19335.3|19347.3|19342.3|19327.3|19322.3|612
1686282300000|2023-06-09 03:45:00|19339.3|19334.3|19345.3|19340.3|19365.8|19360.8|19339.3|19334.3|911
1686282600000|2023-06-09 03:50:00|19345.8|19340.8|19340.3|19335.3|19348.8|19343.8|19332.3|19327.3|520
1686282900000|2023-06-09 03:55:00|19340.8|19335.8|19340.3|19335.3|19348.8|19343.8|19336.8|19331.8|486
1686283200000|2023-06-09 04:00:00|19340.8|19335.8|19354.9|19324.9|19356.5|19335.8|19340.8|19324.3|2
1686283500000|2023-06-09 04:05:00|19354.3|19324.3|19352.2|19322.2|19354.6|19324.6|19351.6|19321.6|0
1686283800000|2023-06-09 04:10:00|19351.9|19321.9|19353.4|19323.4|19354.1|19324.1|19351.9|19321.9|0
1686284100000|2023-06-09 04:15:00|19353.5|19323.5|19345.7|19315.7|19353.5|19323.5|19345.7|19315.7|0
1686284400000|2023-06-09 04:20:00|19345.4|19315.4|19344.3|19314.3|19345.7|19315.7|19344.3|19314.3|0
1686284700000|2023-06-09 04:25:00|19345|19315|19344.5|19314.5|19345|19315|19344.3|19314.3|0
1686285000000|2023-06-09 04:30:00|19345.2|19315.2|19343.5|19313.5|19345.2|19315.2|19343.5|19313.5|0
1686285300000|2023-06-09 04:35:00|19343.2|19313.2|19341.9|19311.9|19343.2|19313.2|19341.6|19311.6|0
1686285600000|2023-06-09 04:40:00|19341.6|19311.6|19342.1|19312.1|19343.4|19313.4|19341.3|19311.3|0
1686285900000|2023-06-09 04:45:00|19342.4|19312.4|19342.1|19312.1|19342.8|19312.8|19342.1|19312.1|0
1686286200000|2023-06-09 04:50:00|19341.8|19311.8|19342.1|19312.1|19342.1|19312.1|19341.4|19311.4|0
1686286500000|2023-06-09 04:55:00|19341.8|19311.8|19341.4|19311.4|19342.1|19312.1|19340.8|19310.8|5
1686286800000|2023-06-09 05:00:00|19338.8|19333.8|19325.3|19320.3|19347.8|19342.8|19318.8|19313.8|1446
1686287100000|2023-06-09 05:05:00|19324.3|19319.3|19332.3|19327.3|19342.8|19337.8|19306.8|19301.8|858
1686287400000|2023-06-09 05:10:00|19332.8|19327.8|19349.8|19344.8|19355.8|19350.8|19323.8|19318.8|855
1686287700000|2023-06-09 05:15:00|19350.3|19345.3|19350.3|19345.3|19371.3|19366.3|19344.3|19339.3|1179
1686288000000|2023-06-09 05:20:00|19350.8|19345.8|19329.3|19324.3|19353.8|19348.8|19326.8|19321.8|647
1686288300000|2023-06-09 05:25:00|19329.8|19324.8|19341.8|19336.8|19346.8|19341.8|19322.3|19317.3|605
1686288600000|2023-06-09 05:30:00|19343.3|19338.3|19361.3|19356.3|19377.8|19372.8|19339.8|19334.8|960
1686288900000|2023-06-09 05:35:00|19361.8|19356.8|19402.8|19397.8|19407.8|19402.8|19360.3|19355.3|1478
1686289200000|2023-06-09 05:40:00|19402.3|19397.3|19451.3|19446.3|19459.8|19454.8|19398.3|19393.3|3199
1686289500000|2023-06-09 05:45:00|19451.8|19446.8|19442.3|19437.3|19472.3|19467.3|19441.8|19436.8|2370
1686289800000|2023-06-09 05:50:00|19442.8|19437.8|19432.8|19427.8|19468.8|19463.8|19424.3|19419.3|1575
1686290100000|2023-06-09 05:55:00|19433.3|19428.3|19419.8|19414.8|19443.3|19438.3|19405.3|19400.3|1456
1686290400000|2023-06-09 06:00:00|19421.3|19416.3|19406.3|19401.3|19424.8|19419.8|19400.8|19395.8|969
1686290700000|2023-06-09 06:05:00|19406.8|19401.8|19402.8|19397.8|19413.3|19408.3|19390.3|19385.3|935
1686291000000|2023-06-09 06:10:00|19405.3|19400.3|19413.3|19408.3|19424.3|19419.3|19393.8|19388.8|871
1686291300000|2023-06-09 06:15:00|19413.8|19408.8|19421.3|19416.3|19423.8|19418.8|19405.8|19400.8|811
1686291600000|2023-06-09 06:20:00|19422.3|19417.3|19419.3|19414.3|19424.8|19419.8|19395.3|19390.3|832
1686291900000|2023-06-09 06:25:00|19419.8|19414.8|19445.8|19440.8|19446.8|19441.8|19412.3|19407.3|882
1686292200000|2023-06-09 06:30:00|19447.3|19442.3|19431.8|19426.8|19447.8|19442.8|19425.8|19420.8|759
1686292500000|2023-06-09 06:35:00|19434.3|19429.3|19412.8|19407.8|19436.8|19431.8|19404.3|19399.3|672
1686292800000|2023-06-09 06:40:00|19413.3|19408.3|19424.3|19419.3|19425.3|19420.3|19405.3|19400.3|950
1686293100000|2023-06-09 06:45:00|19424.8|19419.8|19434.8|19429.8|19443.3|19438.3|19412.3|19407.3|937
1686293400000|2023-06-09 06:50:00|19435.3|19430.3|19441.8|19436.8|19447.8|19442.8|19430.8|19425.8|967
1686293700000|2023-06-09 06:55:00|19442.3|19437.3|19453.3|19448.3|19456.3|19451.3|19432.8|19427.8|1472
1686294000000|2023-06-09 07:00:00|19454.8|19449.8|19425.3|19420.3|19457.3|19452.3|19419.8|19414.8|1277
1686294300000|2023-06-09 07:05:00|19425.8|19420.8|19433.8|19428.8|19447.3|19442.3|19413.3|19408.3|943
1686294600000|2023-06-09 07:10:00|19434.3|19429.3|19432.3|19427.3|19448.8|19443.8|19426.8|19421.8|677
1686294900000|2023-06-09 07:15:00|19432.8|19427.8|19430.3|19425.3|19437.8|19432.8|19406.8|19401.8|1237
1686295200000|2023-06-09 07:20:00|19431.3|19426.3|19426.8|19421.8|19434.3|19429.3|19418.3|19413.3|740
1686295500000|2023-06-09 07:25:00|19427.3|19422.3|19421.3|19416.3|19430.8|19425.8|19412.8|19407.8|670
1686295800000|2023-06-09 07:30:00|19421.8|19416.8|19402.3|19397.3|19425.3|19420.3|19398.8|19393.8|1006
1686296100000|2023-06-09 07:35:00|19402.8|19397.8|19412.3|19407.3|19413.8|19408.8|19399.8|19394.8|743
1686296400000|2023-06-09 07:40:00|19412.8|19407.8|19404.8|19399.8|19413.3|19408.3|19401.8|19396.8|559
1686296700000|2023-06-09 07:45:00|19403.3|19398.3|19397.8|19392.8|19405.3|19400.3|19386.3|19381.3|813
1686297000000|2023-06-09 07:50:00|19396.8|19391.8|19404.3|19399.3|19404.3|19399.3|19373.8|19368.8|1409
1686297300000|2023-06-09 07:55:00|19404.8|19399.8|19403.8|19398.8|19414.3|19409.3|19400.8|19395.8|962
1686297600000|2023-06-09 08:00:00|19395.3|19390.3|19395.8|19390.8|19400.3|19395.3|19382.3|19377.3|920
1686297900000|2023-06-09 08:05:00|19397.3|19392.3|19372.8|19367.8|19397.8|19392.8|19361.8|19356.8|1189
1686298200000|2023-06-09 08:10:00|19373.3|19368.3|19388.3|19383.3|19388.3|19383.3|19364.8|19359.8|761
1686298500000|2023-06-09 08:15:00|19387.8|19382.8|19375.8|19370.8|19393.3|19388.3|19372.8|19367.8|419
1686298800000|2023-06-09 08:20:00|19375.3|19370.3|19370.3|19365.3|19377.8|19372.8|19365.3|19360.3|545
1686299100000|2023-06-09 08:25:00|19369.8|19364.8|19372.3|19367.3|19372.8|19367.8|19357.8|19352.8|917
1686299400000|2023-06-09 08:30:00|19383.8|19353.8|19380.9|19350.9|19386.3|19356.3|19378.6|19348.6|0
1686299700000|2023-06-09 08:35:00|19381.2|19351.2|19382.9|19352.9|19384.5|19354.5|19379.9|19349.9|0
1686300000000|2023-06-09 08:40:00|19382.2|19352.2|19384.4|19354.4|19386.5|19356.5|19381.9|19351.9|0
1686300300000|2023-06-09 08:45:00|19384.1|19354.1|19387|19357|19387|19357|19382.4|19352.4|0
1686300600000|2023-06-09 08:50:00|19387.4|19357.4|19395.1|19365.1|19395.4|19365.4|19386.1|19356.1|0
1686300900000|2023-06-09 08:55:00|19395.4|19365.4|19399.2|19369.2|19399.8|19369.8|19395.1|19365.1|0
1686301200000|2023-06-09 09:00:00|19399.8|19369.8|19407|19377|19407.6|19377.6|19398.8|19368.8|0
1686301500000|2023-06-09 09:05:00|19406.6|19376.6|19405.5|19375.5|19410|19380|19404.4|19374.4|0
1686301800000|2023-06-09 09:10:00|19405.9|19375.9|19406.1|19376.1|19408.9|19378.9|19405.5|19375.5|0
1686302100000|2023-06-09 09:15:00|19381.3|19373.3|19376.8|19368.8|19385.3|19377.3|19365.3|19357.3|244
1686302400000|2023-06-09 09:20:00|19376.3|19368.3|19368.3|19360.3|19379.8|19371.8|19367.3|19359.3|41
1686302700000|2023-06-09 09:25:00|19368.8|19360.8|19368.3|19360.3|19370.8|19362.8|19361.8|19353.8|43
1686303000000|2023-06-09 09:30:00|19369.8|19361.8|19370.8|19362.8|19376.3|19368.3|19365.8|19357.8|61
1686303300000|2023-06-09 09:35:00|19370.3|19362.3|19366.8|19358.8|19370.8|19362.8|19362.3|19354.3|55
1686303600000|2023-06-09 09:40:00|19366.3|19358.3|19367.3|19359.3|19367.8|19359.8|19362.3|19354.3|40
1686303900000|2023-06-09 09:45:00|19366.8|19358.8|19347.3|19339.3|19368.8|19360.8|19346.8|19338.8|104
1686304200000|2023-06-09 09:50:00|19346.8|19338.8|19344.3|19336.3|19351.3|19343.3|19339.3|19331.3|100
1686304500000|2023-06-09 09:55:00|19344.8|19336.8|19343.8|19335.8|19348.3|19340.3|19336.8|19328.8|72
1686304800000|2023-06-09 10:00:00|19343.3|19335.3|19341.8|19333.8|19345.3|19337.3|19338.3|19330.3|31
1686305100000|2023-06-09 10:05:00|19341.3|19333.3|19340.8|19332.8|19342.8|19334.8|19339.3|19331.3|128
1686305400000|2023-06-09 10:10:00|19340.3|19332.3|19328.3|19320.3|19341.8|19333.8|19321.8|19313.8|96
1686305700000|2023-06-09 10:15:00|19327.8|19319.8|19327.3|19319.3|19329.8|19321.8|19324.8|19316.8|111
1686306000000|2023-06-09 10:20:00|19327.8|19319.8|19329.8|19321.8|19331.3|19323.3|19326.3|19318.3|75
1686306300000|2023-06-09 10:25:00|19329.3|19321.3|19332.3|19324.3|19336.8|19328.8|19329.3|19321.3|63
1686306600000|2023-06-09 10:30:00|19331.8|19323.8|19328.3|19320.3|19332.8|19324.8|19326.3|19318.3|18
1686306900000|2023-06-09 10:35:00|19328.8|19320.8|19330.3|19322.3|19330.8|19322.8|19326.3|19318.3|15
1686307200000|2023-06-09 10:40:00|19330.8|19322.8|19334.8|19326.8|19335.3|19327.3|19327.8|19319.8|39
1686307500000|2023-06-09 10:45:00|19334.3|19326.3|19338.8|19330.8|19342.3|19334.3|19329.3|19321.3|32
1686307800000|2023-06-09 10:50:00|19338.3|19330.3|19345.3|19337.3|19345.8|19337.8|19337.8|19329.8|28
1686308100000|2023-06-09 10:55:00|19345.8|19337.8|19350.3|19342.3|19353.3|19345.3|19342.8|19334.8|96
1686308400000|2023-06-09 11:00:00|19351.3|19343.3|19354.3|19346.3|19355.3|19347.3|19348.8|19340.8|137
1686308700000|2023-06-09 11:05:00|19353.8|19345.8|19359.3|19351.3|19359.8|19351.8|19350.8|19342.8|82
1686309000000|2023-06-09 11:10:00|19359.8|19351.8|19372.8|19364.8|19372.8|19364.8|19357.3|19349.3|140
1686309300000|2023-06-09 11:15:00|19372.3|19364.3|19370.3|19362.3|19373.3|19365.3|19368.8|19360.8|75
1686309600000|2023-06-09 11:20:00|19369.8|19361.8|19370.3|19362.3|19370.8|19362.8|19365.8|19357.8|63
1686309900000|2023-06-09 11:25:00|19369.8|19361.8|19380.8|19372.8|19381.3|19373.3|19369.3|19361.3|61
1686310200000|2023-06-09 11:30:00|19380.3|19372.3|19379.8|19371.8|19382.8|19374.8|19378.3|19370.3|97
1686310500000|2023-06-09 11:35:00|19380.3|19372.3|19381.8|19373.8|19383.3|19375.3|19373.8|19365.8|97
1686310800000|2023-06-09 11:40:00|19381.3|19373.3|19392.3|19384.3|19393.3|19385.3|19379.8|19371.8|73
1686311100000|2023-06-09 11:45:00|19391.8|19383.8|19400.3|19392.3|19402.8|19394.8|19391.3|19383.3|187
1686311400000|2023-06-09 11:50:00|19400.8|19392.8|19401.8|19393.8|19402.8|19394.8|19398.8|19390.8|74
1686311700000|2023-06-09 11:55:00|19402.3|19394.3|19396.3|19388.3|19402.8|19394.8|19392.3|19384.3|73
1686312000000|2023-06-09 12:00:00|19395.8|19387.8|19396.3|19388.3|19400.3|19392.3|19394.8|19386.8|52
1686312300000|2023-06-09 12:05:00|19395.8|19387.8|19394.8|19386.8|19399.8|19391.8|19389.3|19381.3|28
1686312600000|2023-06-09 12:10:00|19394.3|19386.3|19393.8|19385.8|19399.3|19391.3|19389.8|19381.8|34
1686312900000|2023-06-09 12:15:00|19394.3|19386.3|19397.3|19389.3|19398.3|19390.3|19392.8|19384.8|15
1686313200000|2023-06-09 12:20:00|19397.8|19389.8|19390.3|19382.3|19397.8|19389.8|19384.3|19376.3|49
1686313500000|2023-06-09 12:25:00|19389.8|19381.8|19383.3|19375.3|19392.3|19384.3|19382.8|19374.8|110
1686313800000|2023-06-09 12:30:00|19383.8|19375.8|19388.3|19380.3|19400.3|19392.3|19383.8|19375.8|117
1686314100000|2023-06-09 12:35:00|19387.8|19379.8|19395.8|19387.8|19398.3|19390.3|19387.8|19379.8|27
1686314400000|2023-06-09 12:40:00|19396.3|19388.3|19396.3|19388.3|19399.3|19391.3|19391.8|19383.8|23
1686314700000|2023-06-09 12:45:00|19395.8|19387.8|19398.3|19390.3|19400.3|19392.3|19391.8|19383.8|34
1686315000000|2023-06-09 12:50:00|19398.8|19390.8|19393.3|19385.3|19400.8|19392.8|19392.8|19384.8|14
1686315300000|2023-06-09 12:55:00|19392.8|19384.8|19397.8|19389.8|19400.3|19392.3|19387.8|19379.8|37
1686315600000|2023-06-09 13:00:00|19398.8|19390.8|19392.3|19384.3|19399.8|19391.8|19386.8|19378.8|71
1686315900000|2023-06-09 13:05:00|19392.8|19384.8|19392.8|19384.8|19399.3|19391.3|19389.3|19381.3|59
1686316200000|2023-06-09 13:10:00|19393.3|19385.3|19410.3|19402.3|19410.3|19402.3|19393.3|19385.3|89
1686316500000|2023-06-09 13:15:00|19409.8|19401.8|19410.3|19402.3|19414.3|19406.3|19404.8|19396.8|193
1686316800000|2023-06-09 13:20:00|19410.8|19402.8|19403.8|19395.8|19415.3|19407.3|19400.8|19392.8|114
1686317100000|2023-06-09 13:25:00|19403.3|19395.3|19395.8|19387.8|19403.3|19395.3|19388.8|19380.8|88
1686317400000|2023-06-09 13:30:00|19396.3|19388.3|19415.8|19407.8|19417.8|19409.8|19387.3|19379.3|481
1686317700000|2023-06-09 13:35:00|19416.8|19408.8|19389.8|19381.8|19421.3|19413.3|19363.8|19355.8|479
1686318000000|2023-06-09 13:40:00|19389.3|19381.3|19391.3|19383.3|19395.3|19387.3|19362.8|19354.8|432
1686318300000|2023-06-09 13:45:00|19389.8|19381.8|19390.8|19382.8|19413.8|19405.8|19389.8|19381.8|301
1686318600000|2023-06-09 13:50:00|19391.3|19383.3|19398.8|19390.8|19401.8|19393.8|19378.8|19370.8|162
1686318900000|2023-06-09 13:55:00|19399.3|19391.3|19411.8|19403.8|19421.8|19413.8|19398.3|19390.3|356
1686319200000|2023-06-09 14:00:00|19412.8|19404.8|19438.3|19430.3|19438.8|19430.8|19404.3|19396.3|363
1686319500000|2023-06-09 14:05:00|19437.8|19429.8|19418.3|19410.3|19437.8|19429.8|19412.8|19404.8|204
1686319800000|2023-06-09 14:10:00|19418.8|19410.8|19440.3|19432.3|19448.8|19440.8|19415.3|19407.3|298
1686320100000|2023-06-09 14:15:00|19440.8|19432.8|19450.8|19442.8|19453.8|19445.8|19434.8|19426.8|226
1686320400000|2023-06-09 14:20:00|19454.3|19446.3|19449.3|19441.3|19455.8|19447.8|19438.3|19430.3|218
1686320700000|2023-06-09 14:25:00|19448.8|19440.8|19445.3|19437.3|19457.8|19449.8|19442.8|19434.8|158
1686321000000|2023-06-09 14:30:00|19445.8|19437.8|19420.3|19412.3|19449.3|19441.3|19418.8|19410.8|133
1686321300000|2023-06-09 14:35:00|19420.8|19412.8|19407.8|19399.8|19424.3|19416.3|19404.8|19396.8|214
1686321600000|2023-06-09 14:40:00|19407.3|19399.3|19387.8|19379.8|19410.8|19402.8|19370.8|19362.8|448
1686321900000|2023-06-09 14:45:00|19388.3|19380.3|19370.8|19362.8|19399.3|19391.3|19370.3|19362.3|146
1686322200000|2023-06-09 14:50:00|19370.3|19362.3|19363.8|19355.8|19371.3|19363.3|19342.8|19334.8|317
1686322500000|2023-06-09 14:55:00|19363.3|19355.3|19361.3|19353.3|19378.3|19370.3|19357.8|19349.8|174
1686322800000|2023-06-09 15:00:00|19361.8|19353.8|19366.8|19358.8|19370.3|19362.3|19350.8|19342.8|214
1686323100000|2023-06-09 15:05:00|19367.3|19359.3|19391.8|19383.8|19400.3|19392.3|19362.3|19354.3|200
1686323400000|2023-06-09 15:10:00|19392.3|19384.3|19393.3|19385.3|19398.3|19390.3|19383.8|19375.8|132
1686323700000|2023-06-09 15:15:00|19393.8|19385.8|19396.8|19388.8|19398.3|19390.3|19378.3|19370.3|120
1686324000000|2023-06-09 15:20:00|19395.8|19387.8|19394.3|19386.3|19406.8|19398.8|19391.8|19383.8|134
1686324300000|2023-06-09 15:25:00|19393.8|19385.8|19392.8|19384.8|19400.3|19392.3|19382.3|19374.3|198
1686324600000|2023-06-09 15:30:00|19392.3|19384.3|19411.3|19403.3|19413.8|19405.8|19391.3|19383.3|358
1686324900000|2023-06-09 15:35:00|19413.3|19405.3|19415.8|19407.8|19422.3|19414.3|19406.3|19398.3|223
1686325200000|2023-06-09 15:40:00|19417.8|19409.8|19434.3|19426.3|19434.3|19426.3|19417.8|19409.8|130
1686325500000|2023-06-09 15:45:00|19434.8|19426.8|19414.8|19406.8|19437.8|19429.8|19410.3|19402.3|116
1686325800000|2023-06-09 15:50:00|19415.3|19407.3|19415.3|19407.3|19420.8|19412.8|19405.3|19397.3|46
1686326100000|2023-06-09 15:55:00|19415.8|19407.8|19413.8|19405.8|19417.8|19409.8|19403.8|19395.8|123
1686326400000|2023-06-09 16:00:00|19413.3|19405.3|19393.3|19385.3|19420.8|19412.8|19384.8|19376.8|271
1686326700000|2023-06-09 16:05:00|19393.8|19385.8|19383.8|19375.8|19402.8|19394.8|19382.3|19374.3|65
1686327000000|2023-06-09 16:10:00|19383.3|19375.3|19378.8|19370.8|19388.3|19380.3|19374.3|19366.3|98
1686327300000|2023-06-09 16:15:00|19379.3|19371.3|19386.3|19378.3|19396.8|19388.8|19376.8|19368.8|46
1686327600000|2023-06-09 16:20:00|19386.8|19378.8|19377.3|19369.3|19390.3|19382.3|19372.3|19364.3|50
1686327900000|2023-06-09 16:25:00|19377.8|19369.8|19372.3|19364.3|19380.8|19372.8|19362.8|19354.8|66
1686328200000|2023-06-09 16:30:00|19372.8|19364.8|19373.8|19365.8|19382.8|19374.8|19371.8|19363.8|28
1686328500000|2023-06-09 16:35:00|19374.3|19366.3|19365.3|19357.3|19374.8|19366.8|19359.3|19351.3|39
1686328800000|2023-06-09 16:40:00|19365.8|19357.8|19372.8|19364.8|19373.8|19365.8|19358.3|19350.3|43
1686329100000|2023-06-09 16:45:00|19373.3|19365.3|19373.8|19365.8|19375.8|19367.8|19364.8|19356.8|14
1686329400000|2023-06-09 16:50:00|19374.3|19366.3|19376.8|19368.8|19380.3|19372.3|19373.8|19365.8|31
1686329700000|2023-06-09 16:55:00|19376.3|19368.3|19379.8|19371.8|19380.8|19372.8|19369.3|19361.3|38
1686330000000|2023-06-09 17:00:00|19380.3|19372.3|19385.8|19377.8|19385.8|19377.8|19375.3|19367.3|47
1686330300000|2023-06-09 17:05:00|19386.3|19378.3|19381.3|19373.3|19388.8|19380.8|19379.8|19371.8|28
1686330600000|2023-06-09 17:10:00|19381.8|19373.8|19380.8|19372.8|19384.3|19376.3|19376.3|19368.3|50
1686330900000|2023-06-09 17:15:00|19382.3|19374.3|19381.8|19373.8|19388.3|19380.3|19381.3|19373.3|26
1686331200000|2023-06-09 17:20:00|19382.3|19374.3|19392.3|19384.3|19393.3|19385.3|19382.3|19374.3|45
1686331500000|2023-06-09 17:25:00|19391.8|19383.8|19400.3|19392.3|19402.3|19394.3|19389.8|19381.8|35
1686331800000|2023-06-09 17:30:00|19399.8|19391.8|19409.3|19401.3|19412.8|19404.8|19396.8|19388.8|103
1686332100000|2023-06-09 17:35:00|19408.8|19400.8|19408.8|19400.8|19410.8|19402.8|19402.8|19394.8|55
1686332400000|2023-06-09 17:40:00|19409.3|19401.3|19407.3|19399.3|19415.8|19407.8|19403.8|19395.8|34
1686332700000|2023-06-09 17:45:00|19407.8|19399.8|19403.8|19395.8|19415.8|19407.8|19402.3|19394.3|37
1686333000000|2023-06-09 17:50:00|19404.3|19396.3|19403.3|19395.3|19405.3|19397.3|19394.8|19386.8|27
1686333300000|2023-06-09 17:55:00|19403.8|19395.8|19408.3|19400.3|19408.8|19400.8|19400.3|19392.3|35
1686333600000|2023-06-09 18:00:00|19408.8|19400.8|19396.8|19388.8|19409.8|19401.8|19395.8|19387.8|25
1686333900000|2023-06-09 18:05:00|19396.3|19388.3|19399.8|19391.8|19403.3|19395.3|19391.8|19383.8|45
1686334200000|2023-06-09 18:10:00|19400.3|19392.3|19402.8|19394.8|19406.3|19398.3|19400.3|19392.3|50
1686334500000|2023-06-09 18:15:00|19402.3|19394.3|19394.3|19386.3|19403.8|19395.8|19393.3|19385.3|26
1686334800000|2023-06-09 18:20:00|19393.8|19385.8|19395.8|19387.8|19398.8|19390.8|19390.3|19382.3|28
1686335100000|2023-06-09 18:25:00|19396.3|19388.3|19380.3|19372.3|19397.3|19389.3|19376.3|19368.3|46
1686335400000|2023-06-09 18:30:00|19379.8|19371.8|19376.8|19368.8|19380.8|19372.8|19374.3|19366.3|37
1686335700000|2023-06-09 18:35:00|19377.3|19369.3|19363.3|19355.3|19377.8|19369.8|19362.8|19354.8|68
1686336000000|2023-06-09 18:40:00|19362.8|19354.8|19364.3|19356.3|19367.3|19359.3|19359.3|19351.3|53
1686336300000|2023-06-09 18:45:00|19363.8|19355.8|19355.8|19347.8|19364.3|19356.3|19354.3|19346.3|148
1686336600000|2023-06-09 18:50:00|19356.3|19348.3|19347.3|19339.3|19361.8|19353.8|19346.3|19338.3|182
1686336900000|2023-06-09 18:55:00|19347.8|19339.8|19366.7|19336.7|19366.7|19350.8|19343.8|19335.8|97
1686337200000|2023-06-09 19:00:00|19366.5|19336.5|19372.7|19342.7|19373.3|19343.3|19366.5|19336.5|1
1686337500000|2023-06-09 19:05:00|19372.5|19342.5|19360.6|19330.6|19374.7|19344.7|19357.7|19327.7|0
1686337800000|2023-06-09 19:10:00|19360.7|19330.7|19369.4|19339.4|19374.3|19344.3|19360|19330|0
1686338100000|2023-06-09 19:15:00|19369.5|19339.5|19367.9|19337.9|19371.9|19341.9|19364.6|19334.6|0
1686338400000|2023-06-09 19:20:00|19368|19338|19365|19335|19370.7|19340.7|19364.8|19334.8|0
1686338700000|2023-06-09 19:25:00|19364.9|19334.9|19362.5|19332.5|19365.5|19335.5|19361.1|19331.1|0
1686339000000|2023-06-09 19:30:00|19362.4|19332.4|19365.1|19335.1|19370.9|19340.9|19362|19332|0
1686339300000|2023-06-09 19:35:00|19365.3|19335.3|19371.7|19341.7|19371.9|19341.9|19357|19327|0
1686339600000|2023-06-09 19:40:00|19371.9|19341.9|19379.1|19349.1|19383.9|19353.9|19371.3|19341.3|0
1686339900000|2023-06-09 19:45:00|19379.2|19349.2|19381|19351|19385.3|19355.3|19378.9|19348.9|0
1686340200000|2023-06-09 19:50:00|19379.7|19349.7|19383.3|19353.3|19386.5|19356.5|19379.5|19349.5|0
1686340500000|2023-06-09 19:55:00|19383.1|19353.1|19382.9|19352.9|19389.1|19359.1|19370.7|19340.7|0
1686340800000|2023-06-09 20:00:00|19383.6|19353.6|19387.8|19357.8|19388.5|19358.5|19382.1|19352.1|0
1686341100000|2023-06-09 20:05:00|19387.4|19357.4|19386.3|19356.3|19390.7|19360.7|19385.6|19355.6|0
1686341400000|2023-06-09 20:10:00|19385.9|19355.9|19389.3|19359.3|19390|19360|19385.6|19355.6|0
1686341700000|2023-06-09 20:15:00|19388.9|19358.9|19387.8|19357.8|19390|19360|19387.8|19357.8|0
1686342000000|2023-06-09 20:20:00|19388.5|19358.5|19389.7|19359.7|19390.8|19360.8|19388.5|19358.5|0
1686342300000|2023-06-09 20:25:00|19390.1|19360.1|19392|19362|19392.3|19362.3|19389.7|19359.7|0
1686342600000|2023-06-09 20:30:00|19391.6|19361.6|19388.5|19358.5|19392|19362|19388.5|19358.5|0
1686342900000|2023-06-09 20:35:00|19388.1|19358.1|19386.3|19356.3|19389.2|19359.2|19384.8|19354.8|0
1686343200000|2023-06-09 20:40:00|19386.9|19356.9|19381.9|19351.9|19387|19357|19381.1|19351.1|0
1686343500000|2023-06-09 20:45:00|19381.5|19351.5|19377.4|19347.4|19382.6|19352.6|19376.7|19346.7|0
1686343800000|2023-06-09 20:50:00|19377.7|19347.7|19378.2|19348.2|19378.9|19348.9|19377.4|19347.4|0
1686344100000|2023-06-09 20:55:00|19378.5|19348.5|19375.4|19345.4|19380.8|19350.8|19375.2|19345.2|0
1686520800000|2023-06-11 22:00:00|19380.8|19350.8|19382.2|19352.2|19383.4|19353.4|19380.8|19350.8|0
1686521100000|2023-06-11 22:05:00|19381.5|19351.5|19383.7|19353.7|19384.4|19354.4|19380.7|19350.7|0
1686521400000|2023-06-11 22:10:00|19384|19354|19388.5|19358.5|19389.6|19359.6|19383.7|19353.7|0
1686521700000|2023-06-11 22:15:00|19388.8|19358.8|19393.8|19363.8|19393.9|19363.9|19387.4|19357.4|0
1686522000000|2023-06-11 22:20:00|19394.1|19364.1|19397.6|19367.6|19400.8|19370.8|19393.8|19363.8|0
1686522300000|2023-06-11 22:25:00|19397|19367|19399.3|19369.3|19402.7|19372.7|19396.9|19366.9|0
1686522600000|2023-06-11 22:30:00|19400|19370|19401.7|19371.7|19403.2|19373.2|19399.3|19369.3|0
1686522900000|2023-06-11 22:35:00|19402.3|19372.3|19401.7|19371.7|19403.2|19373.2|19400.5|19370.5|0
1686523200000|2023-06-11 22:40:00|19401|19371|19402.4|19372.4|19403.2|19373.2|19397.6|19367.6|0
1686523500000|2023-06-11 22:45:00|19402.8|19372.8|19402.4|19372.4|19403.2|19373.2|19401.7|19371.7|0
1686523800000|2023-06-11 22:50:00|19402.1|19372.1|19400.2|19370.2|19402.4|19372.4|19399.8|19369.8|0
1686524100000|2023-06-11 22:55:00|19400.9|19370.9|19400.6|19370.6|19403.6|19373.6|19399.9|19369.9|0
1686524400000|2023-06-11 23:00:00|19401.3|19371.3|19406.5|19376.5|19407.1|19377.1|19401.3|19371.3|0
1686524700000|2023-06-11 23:05:00|19406.1|19376.1|19409.9|19379.9|19409.9|19379.9|19405.8|19375.8|0
1686525000000|2023-06-11 23:10:00|19409.6|19379.6|19409.7|19379.7|19411.1|19381.1|19408.2|19378.2|0
1686525300000|2023-06-11 23:15:00|19409.3|19379.3|19405.3|19375.3|19409.7|19379.7|19405.3|19375.3|0
1686525600000|2023-06-11 23:20:00|19405.6|19375.6|19406|19376|19406|19376|19403.4|19373.4|0
1686525900000|2023-06-11 23:25:00|19405.7|19375.7|19403.8|19373.8|19406|19376|19403.1|19373.1|0
1686526200000|2023-06-11 23:30:00|19403.5|19373.5|19405.3|19375.3|19405.3|19375.3|19400.8|19370.8|0
1686526500000|2023-06-11 23:35:00|19405.9|19375.9|19403.9|19373.9|19407.5|19377.5|19403.9|19373.9|0
1686526800000|2023-06-11 23:40:00|19404.2|19374.2|19403.6|19373.6|19405.8|19375.8|19402.8|19372.8|0
1686527100000|2023-06-11 23:45:00|19402.9|19372.9|19401.1|19371.1|19404.8|19374.8|19400.8|19370.8|0
1686527400000|2023-06-11 23:50:00|19401.5|19371.5|19401.1|19371.1|19402.6|19372.6|19400.4|19370.4|0
1686527700000|2023-06-11 23:55:00|19401.8|19371.8|19406.3|19376.3|19407.1|19377.1|19401.1|19371.1|0
1686528000000|2023-06-12 00:00:00|19406.6|19376.6|19404.8|19374.8|19407.8|19377.8|19404.1|19374.1|0
1686528300000|2023-06-12 00:05:00|19404.5|19374.5|19404.8|19374.8|19406.3|19376.3|19401.9|19371.9|0
1686528600000|2023-06-12 00:10:00|19404.5|19374.5|19406.3|19376.3|19408.6|19378.6|19402.6|19372.6|0
1686528900000|2023-06-12 00:15:00|19406.4|19376.4|19408|19378|19411.6|19381.6|19404.1|19374.1|0
1686529200000|2023-06-12 00:20:00|19407.9|19377.9|19407.6|19377.6|19409.1|19379.1|19406|19376|0
1686529500000|2023-06-12 00:25:00|19408|19378|19411.5|19381.5|19411.5|19381.5|19407.6|19377.6|0
1686529800000|2023-06-12 00:30:00|19412.2|19382.2|19417|19387|19417.3|19387.3|19411.5|19381.5|0
1686530100000|2023-06-12 00:35:00|19417.9|19387.9|19414.5|19384.5|19419.6|19389.6|19414.1|19384.1|0
1686530400000|2023-06-12 00:40:00|19413.8|19383.8|19417.3|19387.3|19418.5|19388.5|19413.8|19383.8|0
1686530700000|2023-06-12 00:45:00|19416.9|19386.9|19415.3|19385.3|19416.9|19386.9|19414|19384|0
1686531000000|2023-06-12 00:50:00|19414.9|19384.9|19414.6|19384.6|19415.3|19385.3|19413.6|19383.6|0
1686531300000|2023-06-12 00:55:00|19415.3|19385.3|19405.3|19375.3|19416|19386|19405.3|19375.3|0
1686531600000|2023-06-12 01:00:00|19404.6|19374.6|19405.3|19375.3|19406|19376|19404.3|19374.3|0
1686531900000|2023-06-12 01:05:00|19404.6|19374.6|19395.6|19365.6|19406|19376|19394.9|19364.9|0
1686532200000|2023-06-12 01:10:00|19395.3|19365.3|19395.3|19365.3|19397.6|19367.6|19395.3|19365.3|0
1686532500000|2023-06-12 01:15:00|19395.6|19365.6|19400.3|19395.3|19407.3|19402.3|19316.3|19311.3|2562
1686532800000|2023-06-12 01:20:00|19402.8|19397.8|19391.8|19386.8|19425.8|19420.8|19385.8|19380.8|1130
1686533100000|2023-06-12 01:25:00|19391.3|19386.3|19365.8|19360.8|19391.3|19386.3|19365.8|19360.8|677
1686533400000|2023-06-12 01:30:00|19364.8|19359.8|19353.8|19348.8|19390.8|19385.8|19348.3|19343.3|3991
1686533700000|2023-06-12 01:35:00|19355.8|19350.8|19333.8|19328.8|19393.8|19388.8|19300.8|19295.8|3293
1686534000000|2023-06-12 01:40:00|19332.8|19327.8|19343.8|19338.8|19376.3|19371.3|19316.3|19311.3|2603
1686534300000|2023-06-12 01:45:00|19343.3|19338.3|19296.8|19291.8|19358.3|19353.3|19293.8|19288.8|2384
1686534600000|2023-06-12 01:50:00|19294.3|19289.3|19282.8|19277.8|19317.8|19312.8|19276.3|19271.3|3000
1686534900000|2023-06-12 01:55:00|19280.8|19275.8|19317.8|19312.8|19325.3|19320.3|19260.8|19255.8|2263
1686535200000|2023-06-12 02:00:00|19316.8|19311.8|19303.8|19298.8|19336.3|19331.3|19290.8|19285.8|1733
1686535500000|2023-06-12 02:05:00|19306.3|19301.3|19279.8|19274.8|19309.8|19304.8|19262.8|19257.8|1480
1686535800000|2023-06-12 02:10:00|19279.3|19274.3|19308.8|19303.8|19315.8|19310.8|19266.8|19261.8|1105
1686536100000|2023-06-12 02:15:00|19308.3|19303.3|19312.8|19307.8|19339.8|19334.8|19300.8|19295.8|1344
1686536400000|2023-06-12 02:20:00|19312.3|19307.3|19349.8|19344.8|19356.8|19351.8|19305.8|19300.8|1417
1686536700000|2023-06-12 02:25:00|19351.8|19346.8|19334.3|19329.3|19353.8|19348.8|19311.8|19306.8|917
1686537000000|2023-06-12 02:30:00|19334.8|19329.8|19270.8|19265.8|19340.8|19335.8|19268.8|19263.8|1496
1686537300000|2023-06-12 02:35:00|19270.3|19265.3|19257.8|19252.8|19275.8|19270.8|19241.3|19236.3|2015
1686537600000|2023-06-12 02:40:00|19256.8|19251.8|19263.8|19258.8|19275.3|19270.3|19246.8|19241.8|1171
1686537900000|2023-06-12 02:45:00|19264.3|19259.3|19266.8|19261.8|19280.3|19275.3|19254.8|19249.8|727
1686538200000|2023-06-12 02:50:00|19266.3|19261.3|19281.8|19276.8|19290.8|19285.8|19262.8|19257.8|731
1686538500000|2023-06-12 02:55:00|19282.3|19277.3|19311.3|19306.3|19312.3|19307.3|19268.8|19263.8|847
1686538800000|2023-06-12 03:00:00|19311.8|19306.8|19327.3|19322.3|19327.3|19322.3|19282.8|19277.8|1031
1686539100000|2023-06-12 03:05:00|19326.8|19321.8|19300.8|19295.8|19326.8|19321.8|19288.8|19283.8|841
1686539400000|2023-06-12 03:10:00|19301.3|19296.3|19282.8|19277.8|19317.3|19312.3|19282.3|19277.3|598
1686539700000|2023-06-12 03:15:00|19282.3|19277.3|19277.8|19272.8|19289.3|19284.3|19266.3|19261.3|764
1686540000000|2023-06-12 03:20:00|19277.3|19272.3|19291.8|19286.8|19300.8|19295.8|19270.8|19265.8|505
1686540300000|2023-06-12 03:25:00|19291.3|19286.3|19292.8|19287.8|19295.8|19290.8|19278.8|19273.8|345
1686540600000|2023-06-12 03:30:00|19293.3|19288.3|19291.8|19286.8|19295.3|19290.3|19284.3|19279.3|283
1686540900000|2023-06-12 03:35:00|19292.3|19287.3|19286.8|19281.8|19305.8|19300.8|19283.3|19278.3|292
1686541200000|2023-06-12 03:40:00|19286.3|19281.3|19277.8|19272.8|19291.8|19286.8|19270.3|19265.3|416
1686541500000|2023-06-12 03:45:00|19277.3|19272.3|19276.8|19271.8|19285.3|19280.3|19274.8|19269.8|251
1686541800000|2023-06-12 03:50:00|19277.3|19272.3|19275.8|19270.8|19283.8|19278.8|19267.3|19262.3|323
1686542100000|2023-06-12 03:55:00|19276.3|19271.3|19272.8|19267.8|19278.8|19273.8|19267.8|19262.8|287
1686542400000|2023-06-12 04:00:00|19282.8|19252.8|19279.8|19249.8|19282.8|19252.8|19278.4|19248.4|0
1686542700000|2023-06-12 04:05:00|19280.5|19250.5|19280.5|19250.5|19281.8|19251.8|19280.1|19250.1|0
1686543000000|2023-06-12 04:10:00|19280.8|19250.8|19280.5|19250.5|19280.8|19250.8|19279.7|19249.7|0
1686543300000|2023-06-12 04:15:00|19279.8|19249.8|19278.4|19248.4|19280.6|19250.6|19277.4|19247.4|0
1686543600000|2023-06-12 04:20:00|19278|19248|19278.3|19248.3|19279.1|19249.1|19277.7|19247.7|0
1686543900000|2023-06-12 04:25:00|19277.7|19247.7|19278|19248|19279.4|19249.4|19277.4|19247.4|0
1686544200000|2023-06-12 04:30:00|19278.4|19248.4|19278.4|19248.4|19279.7|19249.7|19278.4|19248.4|0
1686544500000|2023-06-12 04:35:00|19277.8|19247.8|19278.1|19248.1|19278.7|19248.7|19277.8|19247.8|0
1686544800000|2023-06-12 04:40:00|19278.4|19248.4|19278.1|19248.1|19278.7|19248.7|19278.1|19248.1|0
1686545100000|2023-06-12 04:45:00|19278.4|19248.4|19281|19251|19281|19251|19278.4|19248.4|0
1686545400000|2023-06-12 04:50:00|19280.6|19250.6|19281|19251|19281|19251|19280.3|19250.3|0
1686545700000|2023-06-12 04:55:00|19281.6|19251.6|19282.6|19252.6|19283.9|19253.9|19280.7|19250.7|10
1686546000000|2023-06-12 05:00:00|19266.8|19261.8|19284.8|19279.8|19284.8|19279.8|19234.3|19229.3|1628
1686546300000|2023-06-12 05:05:00|19283.8|19278.8|19352.3|19347.3|19361.8|19356.8|19281.8|19276.8|2205
1686546600000|2023-06-12 05:10:00|19353.3|19348.3|19370.8|19365.8|19388.3|19383.3|19341.3|19336.3|2096
1686546900000|2023-06-12 05:15:00|19372.3|19367.3|19384.8|19379.8|19398.3|19393.3|19362.8|19357.8|1665
1686547200000|2023-06-12 05:20:00|19385.8|19380.8|19399.8|19394.8|19404.8|19399.8|19367.8|19362.8|1492
1686547500000|2023-06-12 05:25:00|19404.3|19399.3|19391.8|19386.8|19420.3|19415.3|19379.3|19374.3|2103
1686547800000|2023-06-12 05:30:00|19392.3|19387.3|19356.3|19351.3|19394.8|19389.8|19348.8|19343.8|1320
1686548100000|2023-06-12 05:35:00|19356.8|19351.8|19344.3|19339.3|19367.3|19362.3|19333.3|19328.3|1290
1686548400000|2023-06-12 05:40:00|19343.8|19338.8|19352.8|19347.8|19358.3|19353.3|19335.3|19330.3|907
1686548700000|2023-06-12 05:45:00|19352.3|19347.3|19347.8|19342.8|19364.3|19359.3|19336.8|19331.8|925
1686549000000|2023-06-12 05:50:00|19346.8|19341.8|19363.8|19358.8|19379.8|19374.8|19340.8|19335.8|795
1686549300000|2023-06-12 05:55:00|19364.3|19359.3|19368.3|19363.3|19368.8|19363.8|19356.3|19351.3|296
1686549600000|2023-06-12 06:00:00|19369.3|19364.3|19392.8|19387.8|19403.8|19398.8|19364.3|19359.3|931
1686549900000|2023-06-12 06:05:00|19392.3|19387.3|19407.3|19402.3|19410.8|19405.8|19386.3|19381.3|952
1686550200000|2023-06-12 06:10:00|19408.3|19403.3|19402.8|19397.8|19423.8|19418.8|19401.8|19396.8|1113
1686550500000|2023-06-12 06:15:00|19403.3|19398.3|19427.8|19422.8|19434.3|19429.3|19402.8|19397.8|1155
1686550800000|2023-06-12 06:20:00|19428.8|19423.8|19418.8|19413.8|19440.8|19435.8|19415.3|19410.3|762
1686551100000|2023-06-12 06:25:00|19419.3|19414.3|19422.8|19417.8|19441.3|19436.3|19416.8|19411.8|687
1686551400000|2023-06-12 06:30:00|19422.3|19417.3|19406.3|19401.3|19423.3|19418.3|19382.3|19377.3|1004
1686551700000|2023-06-12 06:35:00|19407.3|19402.3|19402.8|19397.8|19424.3|19419.3|19402.3|19397.3|704
1686552000000|2023-06-12 06:40:00|19403.3|19398.3|19403.8|19398.8|19415.8|19410.8|19399.8|19394.8|348
1686552300000|2023-06-12 06:45:00|19404.3|19399.3|19393.8|19388.8|19417.8|19412.8|19393.8|19388.8|422
1686552600000|2023-06-12 06:50:00|19393.3|19388.3|19389.8|19384.8|19400.8|19395.8|19385.8|19380.8|625
1686552900000|2023-06-12 06:55:00|19390.3|19385.3|19395.8|19390.8|19398.8|19393.8|19383.3|19378.3|478
1686553200000|2023-06-12 07:00:00|19396.8|19391.8|19385.8|19380.8|19399.3|19394.3|19371.3|19366.3|721
1686553500000|2023-06-12 07:05:00|19386.3|19381.3|19373.8|19368.8|19388.8|19383.8|19371.8|19366.8|714
1686553800000|2023-06-12 07:10:00|19374.3|19369.3|19367.8|19362.8|19376.8|19371.8|19360.8|19355.8|1456
1686554100000|2023-06-12 07:15:00|19368.8|19363.8|19337.3|19332.3|19369.8|19364.8|19320.3|19315.3|2144
1686554400000|2023-06-12 07:20:00|19337.8|19332.8|19358.3|19353.3|19360.3|19355.3|19335.3|19330.3|1278
1686554700000|2023-06-12 07:25:00|19358.8|19353.8|19354.8|19349.8|19359.8|19354.8|19341.8|19336.8|829
1686555000000|2023-06-12 07:30:00|19353.8|19348.8|19347.3|19342.3|19354.8|19349.8|19335.3|19330.3|1211
1686555300000|2023-06-12 07:35:00|19346.8|19341.8|19345.3|19340.3|19349.3|19344.3|19332.3|19327.3|882
1686555600000|2023-06-12 07:40:00|19344.8|19339.8|19334.8|19329.8|19348.3|19343.3|19330.8|19325.8|767
1686555900000|2023-06-12 07:45:00|19335.3|19330.3|19373.8|19368.8|19375.8|19370.8|19335.3|19330.3|1328
1686556200000|2023-06-12 07:50:00|19373.3|19368.3|19392.3|19387.3|19398.3|19393.3|19371.8|19366.8|1378
1686556500000|2023-06-12 07:55:00|19392.8|19387.8|19391.8|19386.8|19396.8|19391.8|19382.3|19377.3|845
1686556800000|2023-06-12 08:00:00|19388.6|19383.6|19405.6|19400.6|19412.1|19407.1|19386.6|19381.6|871
1686557100000|2023-06-12 08:05:00|19406.1|19401.1|19388.6|19383.6|19412.6|19407.6|19388.6|19383.6|1038
1686557400000|2023-06-12 08:10:00|19387.1|19382.1|19398.6|19393.6|19398.6|19393.6|19386.1|19381.1|681
1686557700000|2023-06-12 08:15:00|19397.6|19392.6|19404.6|19399.6|19405.1|19400.1|19393.6|19388.6|538
1686558000000|2023-06-12 08:20:00|19403.6|19398.6|19410.6|19405.6|19411.6|19406.6|19399.1|19394.1|579
1686558300000|2023-06-12 08:25:00|19411.1|19406.1|19408.6|19403.6|19414.1|19409.1|19401.6|19396.6|570
1686558600000|2023-06-12 08:30:00|19415.1|19385.1|19421.6|19391.6|19422.6|19392.6|19415.1|19385.1|5
1686558900000|2023-06-12 08:35:00|19420.9|19390.9|19417.3|19387.3|19423.2|19393.2|19416|19386|0
1686559200000|2023-06-12 08:40:00|19417|19387|19417.3|19387.3|19419.6|19389.6|19416.8|19386.8|0
1686559500000|2023-06-12 08:45:00|19417.6|19387.6|19418.9|19388.9|19420.6|19390.6|19417.3|19387.3|0
1686559800000|2023-06-12 08:50:00|19418.3|19388.3|19420.3|19390.3|19420.9|19390.9|19417|19387|0
1686560100000|2023-06-12 08:55:00|19419.9|19389.9|19425.4|19395.4|19427.1|19397.1|19419.6|19389.6|0
1686560400000|2023-06-12 09:00:00|19425.8|19395.8|19431.3|19401.3|19432.3|19402.3|19424.8|19394.8|0
1686560700000|2023-06-12 09:05:00|19431.6|19401.6|19431.4|19401.4|19432.6|19402.6|19429.1|19399.1|0
1686561000000|2023-06-12 09:10:00|19431.1|19401.1|19437.7|19407.7|19438.3|19408.3|19430.2|19400.2|0
1686561300000|2023-06-12 09:15:00|19437|19407|19418.1|19410.1|19437|19423.6|19415.6|19407|161
1686561600000|2023-06-12 09:20:00|19418.6|19410.6|19422.6|19414.6|19423.6|19415.6|19416.1|19408.1|83
1686561900000|2023-06-12 09:25:00|19422.1|19414.1|19421.6|19413.6|19428.6|19420.6|19419.1|19411.1|94
1686562200000|2023-06-12 09:30:00|19421.1|19413.1|19452.6|19444.6|19455.1|19447.1|19419.1|19411.1|621
1686562500000|2023-06-12 09:35:00|19452.1|19444.1|19453.6|19445.6|19459.6|19451.6|19447.6|19439.6|138
1686562800000|2023-06-12 09:40:00|19452.6|19444.6|19439.6|19431.6|19453.6|19445.6|19437.1|19429.1|85
1686563100000|2023-06-12 09:45:00|19440.1|19432.1|19422.6|19414.6|19440.1|19432.1|19422.1|19414.1|73
1686563400000|2023-06-12 09:50:00|19423.1|19415.1|19420.6|19412.6|19428.6|19420.6|19419.1|19411.1|53
1686563700000|2023-06-12 09:55:00|19421.1|19413.1|19419.6|19411.6|19424.6|19416.6|19418.6|19410.6|25
1686564000000|2023-06-12 10:00:00|19419.1|19411.1|19420.6|19412.6|19421.6|19413.6|19410.1|19402.1|67
1686564300000|2023-06-12 10:05:00|19420.1|19412.1|19418.1|19410.1|19420.6|19412.6|19414.1|19406.1|37
1686564600000|2023-06-12 10:10:00|19418.6|19410.6|19412.6|19404.6|19419.6|19411.6|19407.6|19399.6|27
1686564900000|2023-06-12 10:15:00|19412.1|19404.1|19396.1|19388.1|19412.6|19404.6|19395.1|19387.1|65
1686565200000|2023-06-12 10:20:00|19395.6|19387.6|19394.6|19386.6|19396.1|19388.1|19389.1|19381.1|40
1686565500000|2023-06-12 10:25:00|19394.1|19386.1|19395.6|19387.6|19399.1|19391.1|19388.6|19380.6|38
1686565800000|2023-06-12 10:30:00|19395.1|19387.1|19403.1|19395.1|19404.1|19396.1|19393.6|19385.6|18
1686566100000|2023-06-12 10:35:00|19402.6|19394.6|19393.1|19385.1|19406.6|19398.6|19392.1|19384.1|45
1686566400000|2023-06-12 10:40:00|19392.6|19384.6|19395.6|19387.6|19401.1|19393.1|19392.1|19384.1|25
1686566700000|2023-06-12 10:45:00|19395.1|19387.1|19383.1|19375.1|19395.1|19387.1|19379.6|19371.6|67
1686567000000|2023-06-12 10:50:00|19382.6|19374.6|19394.6|19386.6|19395.1|19387.1|19381.6|19373.6|44
1686567300000|2023-06-12 10:55:00|19394.1|19386.1|19397.6|19389.6|19400.1|19392.1|19389.6|19381.6|23
1686567600000|2023-06-12 11:00:00|19397.1|19389.1|19390.6|19382.6|19397.6|19389.6|19371.1|19363.1|343
1686567900000|2023-06-12 11:05:00|19390.1|19382.1|19393.6|19385.6|19393.6|19385.6|19382.6|19374.6|75
1686568200000|2023-06-12 11:10:00|19393.1|19385.1|19391.6|19383.6|19395.1|19387.1|19389.6|19381.6|22
1686568500000|2023-06-12 11:15:00|19392.1|19384.1|19389.6|19381.6|19395.6|19387.6|19388.1|19380.1|21
1686568800000|2023-06-12 11:20:00|19390.1|19382.1|19392.1|19384.1|19396.6|19388.6|19388.1|19380.1|24
1686569100000|2023-06-12 11:25:00|19391.6|19383.6|19394.1|19386.1|19396.6|19388.6|19390.6|19382.6|17
1686569400000|2023-06-12 11:30:00|19393.6|19385.6|19397.1|19389.1|19401.1|19393.1|19391.6|19383.6|33
1686569700000|2023-06-12 11:35:00|19397.6|19389.6|19396.6|19388.6|19399.6|19391.6|19394.6|19386.6|6
1686570000000|2023-06-12 11:40:00|19396.1|19388.1|19398.6|19390.6|19399.1|19391.1|19393.6|19385.6|19
1686570300000|2023-06-12 11:45:00|19399.1|19391.1|19400.6|19392.6|19400.6|19392.6|19394.6|19386.6|5
1686570600000|2023-06-12 11:50:00|19401.1|19393.1|19398.6|19390.6|19402.6|19394.6|19395.6|19387.6|19
1686570900000|2023-06-12 11:55:00|19398.1|19390.1|19394.1|19386.1|19398.6|19390.6|19388.6|19380.6|19
1686571200000|2023-06-12 12:00:00|19394.6|19386.6|19396.1|19388.1|19396.6|19388.6|19391.6|19383.6|8
1686571500000|2023-06-12 12:05:00|19396.6|19388.6|19387.1|19379.1|19397.6|19389.6|19381.1|19373.1|46
1686571800000|2023-06-12 12:10:00|19386.6|19378.6|19395.1|19387.1|19396.6|19388.6|19384.1|19376.1|48
1686572100000|2023-06-12 12:15:00|19394.6|19386.6|19388.1|19380.1|19395.6|19387.6|19387.1|19379.1|83
1686572400000|2023-06-12 12:20:00|19387.6|19379.6|19375.6|19367.6|19388.6|19380.6|19372.6|19364.6|80
1686572700000|2023-06-12 12:25:00|19375.1|19367.1|19374.1|19366.1|19377.6|19369.6|19371.1|19363.1|46
1686573000000|2023-06-12 12:30:00|19373.6|19365.6|19377.6|19369.6|19378.6|19370.6|19370.1|19362.1|32
1686573300000|2023-06-12 12:35:00|19377.1|19369.1|19381.1|19373.1|19382.6|19374.6|19374.1|19366.1|27
1686573600000|2023-06-12 12:40:00|19380.6|19372.6|19380.6|19372.6|19382.6|19374.6|19376.6|19368.6|43
1686573900000|2023-06-12 12:45:00|19380.1|19372.1|19382.1|19374.1|19386.1|19378.1|19378.6|19370.6|35
1686574200000|2023-06-12 12:50:00|19382.6|19374.6|19383.6|19375.6|19387.6|19379.6|19382.1|19374.1|32
1686574500000|2023-06-12 12:55:00|19384.1|19376.1|19388.6|19380.6|19389.6|19381.6|19383.6|19375.6|26
1686574800000|2023-06-12 13:00:00|19388.1|19380.1|19383.6|19375.6|19390.1|19382.1|19377.6|19369.6|66
1686575100000|2023-06-12 13:05:00|19384.1|19376.1|19380.6|19372.6|19385.1|19377.1|19378.6|19370.6|30
1686575400000|2023-06-12 13:10:00|19381.1|19373.1|19386.1|19378.1|19387.6|19379.6|19380.1|19372.1|29
1686575700000|2023-06-12 13:15:00|19385.6|19377.6|19375.1|19367.1|19387.1|19379.1|19374.1|19366.1|54
1686576000000|2023-06-12 13:20:00|19375.6|19367.6|19374.6|19366.6|19376.1|19368.1|19370.1|19362.1|33
1686576300000|2023-06-12 13:25:00|19375.1|19367.1|19366.6|19358.6|19375.1|19367.1|19362.6|19354.6|89
1686576600000|2023-06-12 13:30:00|19366.1|19358.1|19385.6|19377.6|19386.1|19378.1|19347.1|19339.1|523
1686576900000|2023-06-12 13:35:00|19386.1|19378.1|19352.6|19344.6|19391.6|19383.6|19340.6|19332.6|323
1686577200000|2023-06-12 13:40:00|19353.1|19345.1|19357.6|19349.6|19364.6|19356.6|19339.6|19331.6|284
1686577500000|2023-06-12 13:45:00|19357.1|19349.1|19368.6|19360.6|19371.1|19363.1|19349.6|19341.6|157
1686577800000|2023-06-12 13:50:00|19368.1|19360.1|19372.6|19364.6|19372.6|19364.6|19357.6|19349.6|141
1686578100000|2023-06-12 13:55:00|19373.1|19365.1|19371.6|19363.6|19384.6|19376.6|19368.6|19360.6|167
1686578400000|2023-06-12 14:00:00|19373.1|19365.1|19379.1|19371.1|19386.6|19378.6|19368.1|19360.1|246
1686578700000|2023-06-12 14:05:00|19379.6|19371.6|19360.6|19352.6|19382.6|19374.6|19352.6|19344.6|188
1686579000000|2023-06-12 14:10:00|19360.1|19352.1|19368.1|19360.1|19368.6|19360.6|19355.1|19347.1|133
1686579300000|2023-06-12 14:15:00|19367.6|19359.6|19376.1|19368.1|19377.6|19369.6|19362.6|19354.6|76
1686579600000|2023-06-12 14:20:00|19375.6|19367.6|19389.1|19381.1|19389.6|19381.6|19372.6|19364.6|235
1686579900000|2023-06-12 14:25:00|19388.6|19380.6|19370.1|19362.1|19390.6|19382.6|19359.1|19351.1|122
1686580200000|2023-06-12 14:30:00|19371.6|19363.6|19379.1|19371.1|19385.6|19377.6|19361.6|19353.6|79
1686580500000|2023-06-12 14:35:00|19378.6|19370.6|19364.1|19356.1|19379.1|19371.1|19350.1|19342.1|136
1686580800000|2023-06-12 14:40:00|19362.6|19354.6|19375.1|19367.1|19377.6|19369.6|19358.1|19350.1|77
1686581100000|2023-06-12 14:45:00|19375.6|19367.6|19376.6|19368.6|19388.6|19380.6|19371.6|19363.6|108
1686581400000|2023-06-12 14:50:00|19377.1|19369.1|19373.6|19365.6|19384.6|19376.6|19369.6|19361.6|137
1686581700000|2023-06-12 14:55:00|19374.1|19366.1|19375.6|19367.6|19383.6|19375.6|19369.6|19361.6|66
1686582000000|2023-06-12 15:00:00|19375.1|19367.1|19362.1|19354.1|19381.6|19373.6|19359.6|19351.6|91
1686582300000|2023-06-12 15:05:00|19361.6|19353.6|19374.1|19366.1|19377.6|19369.6|19359.6|19351.6|98
1686582600000|2023-06-12 15:10:00|19375.6|19367.6|19376.1|19368.1|19381.6|19373.6|19371.6|19363.6|50
1686582900000|2023-06-12 15:15:00|19376.6|19368.6|19371.6|19363.6|19378.1|19370.1|19366.1|19358.1|81
1686583200000|2023-06-12 15:20:00|19371.1|19363.1|19374.6|19366.6|19376.1|19368.1|19366.6|19358.6|111
1686583500000|2023-06-12 15:25:00|19373.6|19365.6|19370.6|19362.6|19379.6|19371.6|19370.1|19362.1|98
1686583800000|2023-06-12 15:30:00|19369.6|19361.6|19366.6|19358.6|19373.6|19365.6|19360.6|19352.6|64
1686584100000|2023-06-12 15:35:00|19367.1|19359.1|19363.6|19355.6|19369.6|19361.6|19356.6|19348.6|208
1686584400000|2023-06-12 15:40:00|19364.1|19356.1|19360.1|19352.1|19366.6|19358.6|19358.6|19350.6|26
1686584700000|2023-06-12 15:45:00|19358.6|19350.6|19339.1|19331.1|19359.6|19351.6|19335.6|19327.6|153
1686585000000|2023-06-12 15:50:00|19338.6|19330.6|19339.6|19331.6|19345.6|19337.6|19334.1|19326.1|66
1686585300000|2023-06-12 15:55:00|19339.1|19331.1|19346.1|19338.1|19346.1|19338.1|19339.1|19331.1|42
1686585600000|2023-06-12 16:00:00|19346.6|19338.6|19340.6|19332.6|19346.6|19338.6|19339.1|19331.1|64
1686585900000|2023-06-12 16:05:00|19340.1|19332.1|19347.1|19339.1|19351.6|19343.6|19340.1|19332.1|137
1686586200000|2023-06-12 16:10:00|19346.6|19338.6|19351.6|19343.6|19354.1|19346.1|19342.1|19334.1|29
1686586500000|2023-06-12 16:15:00|19351.1|19343.1|19358.6|19350.6|19363.6|19355.6|19351.1|19343.1|29
1686586800000|2023-06-12 16:20:00|19359.1|19351.1|19360.6|19352.6|19361.6|19353.6|19355.1|19347.1|27
1686587100000|2023-06-12 16:25:00|19361.1|19353.1|19361.6|19353.6|19364.6|19356.6|19357.6|19349.6|39
1686587400000|2023-06-12 16:30:00|19361.1|19353.1|19358.6|19350.6|19361.6|19353.6|19354.6|19346.6|13
1686587700000|2023-06-12 16:35:00|19358.1|19350.1|19357.6|19349.6|19363.1|19355.1|19356.6|19348.6|14
1686588000000|2023-06-12 16:40:00|19357.1|19349.1|19356.1|19348.1|19359.1|19351.1|19350.6|19342.6|50
1686588300000|2023-06-12 16:45:00|19355.6|19347.6|19357.6|19349.6|19360.1|19352.1|19355.6|19347.6|14
1686588600000|2023-06-12 16:50:00|19358.1|19350.1|19357.6|19349.6|19362.6|19354.6|19356.1|19348.1|17
1686588900000|2023-06-12 16:55:00|19358.1|19350.1|19354.1|19346.1|19358.6|19350.6|19349.6|19341.6|9
1686589200000|2023-06-12 17:00:00|19353.6|19345.6|19355.6|19347.6|19357.6|19349.6|19349.6|19341.6|23
1686589500000|2023-06-12 17:05:00|19355.1|19347.1|19352.1|19344.1|19358.6|19350.6|19350.1|19342.1|13
1686589800000|2023-06-12 17:10:00|19352.6|19344.6|19350.1|19342.1|19354.1|19346.1|19346.6|19338.6|16
1686590100000|2023-06-12 17:15:00|19349.6|19341.6|19349.1|19341.1|19352.1|19344.1|19342.1|19334.1|22
1686590400000|2023-06-12 17:20:00|19348.6|19340.6|19344.1|19336.1|19349.6|19341.6|19341.6|19333.6|35
1686590700000|2023-06-12 17:25:00|19344.6|19336.6|19347.1|19339.1|19349.1|19341.1|19344.1|19336.1|14
1686591000000|2023-06-12 17:30:00|19346.6|19338.6|19352.1|19344.1|19358.6|19350.6|19346.6|19338.6|36
1686591300000|2023-06-12 17:35:00|19352.6|19344.6|19354.1|19346.1|19354.1|19346.1|19348.6|19340.6|30
1686591600000|2023-06-12 17:40:00|19353.1|19345.1|19361.1|19353.1|19361.6|19353.6|19349.1|19341.1|55
1686591900000|2023-06-12 17:45:00|19361.6|19353.6|19377.1|19369.1|19382.6|19374.6|19361.1|19353.1|81
1686592200000|2023-06-12 17:50:00|19376.6|19368.6|19370.1|19362.1|19377.6|19369.6|19368.1|19360.1|17
1686592500000|2023-06-12 17:55:00|19369.6|19361.6|19374.1|19366.1|19374.6|19366.6|19368.6|19360.6|7
1686592800000|2023-06-12 18:00:00|19373.6|19365.6|19372.6|19364.6|19374.6|19366.6|19365.6|19357.6|17
1686593100000|2023-06-12 18:05:00|19373.1|19365.1|19373.6|19365.6|19374.6|19366.6|19370.6|19362.6|32
1686593400000|2023-06-12 18:10:00|19373.1|19365.1|19374.6|19366.6|19382.1|19374.1|19371.6|19363.6|16
1686593700000|2023-06-12 18:15:00|19373.6|19365.6|19374.6|19366.6|19379.1|19371.1|19371.1|19363.1|34
1686594000000|2023-06-12 18:20:00|19375.1|19367.1|19376.1|19368.1|19376.1|19368.1|19368.1|19360.1|16
1686594300000|2023-06-12 18:25:00|19375.6|19367.6|19365.6|19357.6|19378.6|19370.6|19365.6|19357.6|13
1686594600000|2023-06-12 18:30:00|19366.1|19358.1|19361.6|19353.6|19369.1|19361.1|19359.6|19351.6|47
1686594900000|2023-06-12 18:35:00|19361.1|19353.1|19343.1|19335.1|19361.6|19353.6|19343.1|19335.1|36
1686595200000|2023-06-12 18:40:00|19343.6|19335.6|19346.1|19338.1|19347.1|19339.1|19338.6|19330.6|39
1686595500000|2023-06-12 18:45:00|19345.1|19337.1|19355.6|19347.6|19356.6|19348.6|19343.1|19335.1|28
1686595800000|2023-06-12 18:50:00|19355.1|19347.1|19349.6|19341.6|19356.1|19348.1|19346.6|19338.6|39
1686596100000|2023-06-12 18:55:00|19349.1|19341.1|19372.5|19342.5|19372.5|19357.1|19346.6|19338.6|109
1686596400000|2023-06-12 19:00:00|19372.8|19342.8|19371.5|19341.5|19372.8|19342.8|19364.3|19334.3|0
1686596700000|2023-06-12 19:05:00|19371.3|19341.3|19372.1|19342.1|19372.5|19342.5|19367.7|19337.7|0
1686597000000|2023-06-12 19:10:00|19372.2|19342.2|19370.4|19340.4|19373.2|19343.2|19365|19335|0
1686597300000|2023-06-12 19:15:00|19370.6|19340.6|19403.9|19373.9|19413.3|19383.3|19370.6|19340.6|0
1686597600000|2023-06-12 19:20:00|19404|19374|19396.7|19366.7|19404.2|19374.2|19392.8|19362.8|0
1686597900000|2023-06-12 19:25:00|19396.9|19366.9|19396.5|19366.5|19401.9|19371.9|19395.5|19365.5|0
1686598200000|2023-06-12 19:30:00|19396.3|19366.3|19391.3|19361.3|19399.6|19369.6|19390.5|19360.5|0
1686598500000|2023-06-12 19:35:00|19391.4|19361.4|19401.3|19371.3|19401.3|19371.3|19390.7|19360.7|0
1686598800000|2023-06-12 19:40:00|19401.5|19371.5|19413|19383|19414.9|19384.9|19399.4|19369.4|0
1686599100000|2023-06-12 19:45:00|19412.8|19382.8|19408.8|19378.8|19412.8|19382.8|19404.9|19374.9|0
1686599400000|2023-06-12 19:50:00|19409.9|19379.9|19395.6|19365.6|19412|19382|19393.8|19363.8|0
1686599700000|2023-06-12 19:55:00|19395.5|19365.5|19395.7|19365.7|19395.7|19365.7|19381.9|19351.9|0
1686600000000|2023-06-12 20:00:00|19395.5|19365.5|19390.4|19360.4|19395.5|19365.5|19383.1|19353.1|0
1686600300000|2023-06-12 20:05:00|19391.2|19361.2|19413.5|19383.5|19416.6|19386.6|19385.3|19355.3|0
1686600600000|2023-06-12 20:10:00|19413.8|19383.8|19434.8|19404.8|19436.2|19406.2|19413.5|19383.5|0
1686600900000|2023-06-12 20:15:00|19435.4|19405.4|19437.8|19407.8|19438.5|19408.5|19432.5|19402.5|0
1686601200000|2023-06-12 20:20:00|19438.1|19408.1|19437.8|19407.8|19439.9|19409.9|19437.8|19407.8|0
1686601500000|2023-06-12 20:25:00|19437.4|19407.4|19438.5|19408.5|19438.5|19408.5|19437|19407|0
1686601800000|2023-06-12 20:30:00|19438.1|19408.1|19439.6|19409.6|19439.9|19409.9|19438.1|19408.1|0
1686602100000|2023-06-12 20:35:00|19439.3|19409.3|19440.7|19410.7|19441.4|19411.4|19439.2|19409.2|0
1686602400000|2023-06-12 20:40:00|19441|19411|19442.9|19412.9|19442.9|19412.9|19440.3|19410.3|0
1686602700000|2023-06-12 20:45:00|19442.5|19412.5|19442.2|19412.2|19442.9|19412.9|19440.7|19410.7|0
1686603000000|2023-06-12 20:50:00|19441.8|19411.8|19442.8|19412.8|19442.9|19412.9|19440.7|19410.7|0
1686603300000|2023-06-12 20:55:00|19442.7|19412.7|19445|19415|19446.4|19416.4|19442.7|19412.7|0
1686603600000|2023-06-12 21:00:00|19444.9|19414.9|19444.7|19414.7|19445|19415|19444.2|19414.2|0
1686603900000|2023-06-12 21:05:00|19445.3|19415.3|19444.6|19414.6|19445.8|19415.8|19444.6|19414.6|0
1686604200000|2023-06-12 21:10:00|19444.1|19414.1|19444.1|19414.1|19444.3|19414.3|19444|19414|0
1686604500000|2023-06-12 21:15:00|19443.9|19413.9|19443.4|19413.4|19444|19414|19442.5|19412.5|0
1686604800000|2023-06-12 21:20:00|19443.1|19413.1|19444|19414|19444|19414|19440.4|19410.4|0
1686605100000|2023-06-12 21:25:00|19443.8|19413.8|19433|19403|19444.2|19414.2|19432.7|19402.7|0
1686605400000|2023-06-12 21:30:00|19433.1|19403.1|19427.8|19397.8|19433.2|19403.2|19427.8|19397.8|0
1686605700000|2023-06-12 21:35:00|19426.7|19396.7|19426.9|19396.9|19427|19397|19425.9|19395.9|0
1686606000000|2023-06-12 21:40:00|19426.5|19396.5|19426.9|19396.9|19426.9|19396.9|19426.5|19396.5|0
1686606300000|2023-06-12 21:45:00|19427.2|19397.2|19426.7|19396.7|19427.3|19397.3|19426.5|19396.5|0
1686606600000|2023-06-12 21:50:00|19427.4|19397.4|19427|19397|19427.4|19397.4|19426.6|19396.6|0
1686606900000|2023-06-12 21:55:00|19427.1|19397.1|19427.6|19397.6|19427.6|19397.6|19427.1|19397.1|0
1686607200000|2023-06-12 22:00:00|19427.5|19397.5|19422.8|19392.8|19427.5|19397.5|19421.7|19391.7|0
1686607500000|2023-06-12 22:05:00|19423.1|19393.1|19421.7|19391.7|19423.2|19393.2|19421.7|19391.7|0
1686607800000|2023-06-12 22:10:00|19422.4|19392.4|19423|19393|19423.9|19393.9|19421.7|19391.7|0
1686608100000|2023-06-12 22:15:00|19422.7|19392.7|19420.1|19390.1|19422.7|19392.7|19418.5|19388.5|0
1686608400000|2023-06-12 22:20:00|19419.4|19389.4|19417.9|19387.9|19419.7|19389.7|19417.1|19387.1|0
1686608700000|2023-06-12 22:25:00|19418.6|19388.6|19420.2|19390.2|19421.6|19391.6|19417.9|19387.9|0
1686609000000|2023-06-12 22:30:00|19419.8|19389.8|19418.7|19388.7|19420.2|19390.2|19418.7|19388.7|0
1686609300000|2023-06-12 22:35:00|19419.4|19389.4|19419.7|19389.7|19419.7|19389.7|19418.7|19388.7|0
1686609600000|2023-06-12 22:40:00|19419|19389|19421.6|19391.6|19421.6|19391.6|19418.9|19388.9|0
1686609900000|2023-06-12 22:45:00|19422.2|19392.2|19439.6|19409.6|19445|19415|19422.2|19392.2|0
1686610200000|2023-06-12 22:50:00|19439.2|19409.2|19436.5|19406.5|19440.3|19410.3|19436.5|19406.5|0
1686610500000|2023-06-12 22:55:00|19436.8|19406.8|19438.7|19408.7|19439.4|19409.4|19435|19405|0
1686610800000|2023-06-12 23:00:00|19440|19410|19435.9|19405.9|19440.2|19410.2|19434.3|19404.3|0
1686611100000|2023-06-12 23:05:00|19436.6|19406.6|19434|19404|19440.3|19410.3|19433.7|19403.7|0
1686611400000|2023-06-12 23:10:00|19433.7|19403.7|19435.8|19405.8|19435.9|19405.9|19432.6|19402.6|0
1686611700000|2023-06-12 23:15:00|19436.5|19406.5|19437.6|19407.6|19438.4|19408.4|19436.2|19406.2|0
1686612000000|2023-06-12 23:20:00|19437.3|19407.3|19438.4|19408.4|19438.4|19408.4|19437.3|19407.3|0
1686612300000|2023-06-12 23:25:00|19438.1|19408.1|19434.7|19404.7|19438.4|19408.4|19434.3|19404.3|0
1686612600000|2023-06-12 23:30:00|19434.4|19404.4|19431.4|19401.4|19435.4|19405.4|19431.4|19401.4|0
1686612900000|2023-06-12 23:35:00|19431|19401|19428.6|19398.6|19431.4|19401.4|19427.9|19397.9|0
1686613200000|2023-06-12 23:40:00|19429.3|19399.3|19431.1|19401.1|19436.3|19406.3|19428.2|19398.2|0
1686613500000|2023-06-12 23:45:00|19430.8|19400.8|19429.2|19399.2|19431.5|19401.5|19428.9|19398.9|0
1686613800000|2023-06-12 23:50:00|19429.5|19399.5|19431.3|19401.3|19431.7|19401.7|19429.2|19399.2|0
1686614100000|2023-06-12 23:55:00|19431.4|19401.4|19432.2|19402.2|19433|19403|19430.6|19400.6|0
1686614400000|2023-06-13 00:00:00|19432.9|19402.9|19431.3|19401.3|19433.9|19403.9|19430.9|19400.9|0
1686614700000|2023-06-13 00:05:00|19431.9|19401.9|19435.1|19405.1|19436.2|19406.2|19431.3|19401.3|0
1686615000000|2023-06-13 00:10:00|19435.4|19405.4|19437.9|19407.9|19439.5|19409.5|19435.4|19405.4|0
1686615300000|2023-06-13 00:15:00|19439.2|19409.2|19437.2|19407.2|19442.3|19412.3|19436.5|19406.5|0
1686615600000|2023-06-13 00:20:00|19437.5|19407.5|19434.4|19404.4|19437.8|19407.8|19433.7|19403.7|0
1686615900000|2023-06-13 00:25:00|19434.7|19404.7|19433.9|19403.9|19435.3|19405.3|19432.3|19402.3|0
1686616200000|2023-06-13 00:30:00|19434.2|19404.2|19435.2|19405.2|19436.5|19406.5|19432.9|19402.9|0
1686616500000|2023-06-13 00:35:00|19435.5|19405.5|19434.5|19404.5|19435.8|19405.8|19433.5|19403.5|0
1686616800000|2023-06-13 00:40:00|19434.2|19404.2|19433.6|19403.6|19434.5|19404.5|19432.9|19402.9|0
1686617100000|2023-06-13 00:45:00|19432.9|19402.9|19433.6|19403.6|19434.9|19404.9|19432.9|19402.9|0
1686617400000|2023-06-13 00:50:00|19433.2|19403.2|19431|19401|19433.6|19403.6|19431|19401|0
1686617700000|2023-06-13 00:55:00|19431.3|19401.3|19416|19386|19431.6|19401.6|19416|19386|0
1686618000000|2023-06-13 01:00:00|19416.3|19386.3|19411|19381|19416.6|19386.6|19411|19381|0
1686618300000|2023-06-13 01:05:00|19411.6|19381.6|19382.6|19352.6|19411.6|19381.6|19382.6|19352.6|0
1686618600000|2023-06-13 01:10:00|19382.9|19352.9|19376.3|19346.3|19382.9|19352.9|19376.3|19346.3|0
1686618900000|2023-06-13 01:15:00|19376.6|19346.6|19329.6|19324.6|19376.6|19351.1|19322.1|19317.1|1624
1686619200000|2023-06-13 01:20:00|19330.1|19325.1|19304.6|19299.6|19341.1|19336.1|19275.6|19270.6|1639
1686619500000|2023-06-13 01:25:00|19306.6|19301.6|19321.1|19316.1|19329.1|19324.1|19303.6|19298.6|712
1686619800000|2023-06-13 01:30:00|19320.6|19315.6|19314.6|19309.6|19362.6|19357.6|19305.6|19300.6|3679
1686620100000|2023-06-13 01:35:00|19315.1|19310.1|19308.1|19303.1|19320.6|19315.6|19284.6|19279.6|2384
1686620400000|2023-06-13 01:40:00|19308.6|19303.6|19273.6|19268.6|19308.6|19303.6|19269.1|19264.1|2485
1686620700000|2023-06-13 01:45:00|19273.1|19268.1|19290.6|19285.6|19297.6|19292.6|19262.6|19257.6|2165
1686621000000|2023-06-13 01:50:00|19290.1|19285.1|19324.6|19319.6|19330.6|19325.6|19276.6|19271.6|2049
1686621300000|2023-06-13 01:55:00|19324.1|19319.1|19347.1|19342.1|19348.6|19343.6|19297.6|19292.6|1814
1686621600000|2023-06-13 02:00:00|19349.6|19344.6|19351.6|19346.6|19393.6|19388.6|19338.6|19333.6|3626
1686621900000|2023-06-13 02:05:00|19350.6|19345.6|19325|19320|19360.6|19355.6|19306.5|19301.5|2216
1686622200000|2023-06-13 02:10:00|19324|19319|19282|19277|19327|19322|19252.5|19247.5|3063
1686622500000|2023-06-13 02:15:00|19281|19276|19273.5|19268.5|19295|19290|19263.5|19258.5|1670
1686622800000|2023-06-13 02:20:00|19274|19269|19292.2|19287.2|19304.2|19299.2|19266|19261|1498
1686623100000|2023-06-13 02:25:00|19291.7|19286.7|19307.8|19302.8|19317.3|19312.3|19285.7|19280.7|1254
1686623400000|2023-06-13 02:30:00|19308.3|19303.3|19344.3|19339.3|19347.3|19342.3|19291.8|19286.8|1569
1686623700000|2023-06-13 02:35:00|19340.8|19335.8|19335.8|19330.8|19383.8|19378.8|19329.8|19324.8|2477
1686624000000|2023-06-13 02:40:00|19336.3|19331.3|19316.8|19311.8|19341.8|19336.8|19312.3|19307.3|1107
1686624300000|2023-06-13 02:45:00|19316.3|19311.3|19329.8|19324.8|19343.8|19338.8|19311.3|19306.3|1031
1686624600000|2023-06-13 02:50:00|19330.3|19325.3|19351.8|19346.8|19352.8|19347.8|19316.8|19311.8|801
1686624900000|2023-06-13 02:55:00|19353.3|19348.3|19358.8|19353.8|19369.3|19364.3|19341.8|19336.8|1048
1686625200000|2023-06-13 03:00:00|19359.8|19354.8|19365.8|19360.8|19379.3|19374.3|19352.3|19347.3|966
1686625500000|2023-06-13 03:05:00|19365.3|19360.3|19410.8|19405.8|19418.3|19413.3|19362.3|19357.3|1815
1686625800000|2023-06-13 03:10:00|19409.8|19404.8|19406.8|19401.8|19414.8|19409.8|19385.8|19380.8|1298
1686626100000|2023-06-13 03:15:00|19408.8|19403.8|19425.8|19420.8|19428.3|19423.3|19407.3|19402.3|1128
1686626400000|2023-06-13 03:20:00|19425.3|19420.3|19422.8|19417.8|19434.8|19429.8|19403.8|19398.8|1714
1686626700000|2023-06-13 03:25:00|19423.3|19418.3|19461.6|19456.6|19463.1|19458.1|19423.3|19418.3|1288
1686627000000|2023-06-13 03:30:00|19463.1|19458.1|19453.1|19448.1|19465.6|19460.6|19441.1|19436.1|1316
1686627300000|2023-06-13 03:35:00|19453.6|19448.6|19510.6|19505.6|19517.6|19512.6|19450.6|19445.6|2673
1686627600000|2023-06-13 03:40:00|19508.1|19503.1|19480.6|19475.6|19524.1|19519.1|19479.6|19474.6|1998
1686627900000|2023-06-13 03:45:00|19481.1|19476.1|19484.6|19479.6|19496.1|19491.1|19476.1|19471.1|1444
1686628200000|2023-06-13 03:50:00|19485.6|19480.6|19482.6|19477.6|19493.6|19488.6|19475.6|19470.6|636
1686628500000|2023-06-13 03:55:00|19483.6|19478.6|19493.1|19488.1|19496.6|19491.6|19481.6|19476.6|646
1686628800000|2023-06-13 04:00:00|19504.1|19474.1|19504.5|19474.5|19504.5|19474.5|19502.5|19472.5|1
1686629100000|2023-06-13 04:05:00|19503.8|19473.8|19501.2|19471.2|19506.8|19476.8|19501.2|19471.2|0
1686629400000|2023-06-13 04:10:00|19500.9|19470.9|19499.3|19469.3|19500.9|19470.9|19498.6|19468.6|0
1686629700000|2023-06-13 04:15:00|19500|19470|19499.5|19469.5|19500.8|19470.8|19498.8|19468.8|0
1686630000000|2023-06-13 04:20:00|19499.1|19469.1|19495.5|19465.5|19499.5|19469.5|19495.2|19465.2|0
1686630300000|2023-06-13 04:25:00|19495.1|19465.1|19492.2|19462.2|19496.4|19466.4|19491.6|19461.6|0
1686630600000|2023-06-13 04:30:00|19492.9|19462.9|19493.5|19463.5|19494.5|19464.5|19492.5|19462.5|0
1686630900000|2023-06-13 04:35:00|19494.1|19464.1|19491.1|19461.1|19494.1|19464.1|19490.8|19460.8|0
1686631200000|2023-06-13 04:40:00|19491|19461|19494.8|19464.8|19495.1|19465.1|19491|19461|0
1686631500000|2023-06-13 04:45:00|19494.5|19464.5|19491.8|19461.8|19494.8|19464.8|19491.8|19461.8|0
1686631800000|2023-06-13 04:50:00|19492.2|19462.2|19492.5|19462.5|19492.5|19462.5|19491.2|19461.2|0
1686632100000|2023-06-13 04:55:00|19492.2|19462.2|19491.2|19461.2|19493.2|19463.2|19491.2|19461.2|20
1686632400000|2023-06-13 05:00:00|19491.5|19461.5|19511.6|19506.6|19515.1|19510.1|19465.6|19460.6|1438
1686632700000|2023-06-13 05:05:00|19510.6|19505.6|19485.1|19480.1|19519.6|19514.6|19482.1|19477.1|1168
1686633000000|2023-06-13 05:10:00|19487.1|19482.1|19486.6|19481.6|19496.1|19491.1|19476.6|19471.6|640
1686633300000|2023-06-13 05:15:00|19487.1|19482.1|19464.1|19459.1|19490.1|19485.1|19464.1|19459.1|793
1686633600000|2023-06-13 05:20:00|19464.6|19459.6|19452.6|19447.6|19464.6|19459.6|19426.6|19421.6|1718
1686633900000|2023-06-13 05:25:00|19452.1|19447.1|19461.1|19456.1|19461.6|19456.6|19447.1|19442.1|1020
1686634200000|2023-06-13 05:30:00|19460.6|19455.6|19465.6|19460.6|19470.6|19465.6|19447.1|19442.1|924
1686634500000|2023-06-13 05:35:00|19466.1|19461.1|19465.6|19460.6|19475.1|19470.1|19457.1|19452.1|648
1686634800000|2023-06-13 05:40:00|19466.1|19461.1|19452.6|19447.6|19470.6|19465.6|19443.6|19438.6|645
1686635100000|2023-06-13 05:45:00|19452.1|19447.1|19451.6|19446.6|19456.1|19451.1|19434.6|19429.6|715
1686635400000|2023-06-13 05:50:00|19451.1|19446.1|19440.6|19435.6|19462.6|19457.6|19438.1|19433.1|601
1686635700000|2023-06-13 05:55:00|19439.6|19434.6|19464.6|19459.6|19466.1|19461.1|19425.6|19420.6|891
1686636000000|2023-06-13 06:00:00|19463.6|19458.6|19480.1|19475.1|19483.6|19478.6|19463.6|19458.6|1178
1686636300000|2023-06-13 06:05:00|19480.6|19475.6|19506.1|19501.1|19510.6|19505.6|19475.6|19470.6|1248
1686636600000|2023-06-13 06:10:00|19507.6|19502.6|19483.1|19478.1|19512.1|19507.1|19477.6|19472.6|1119
1686636900000|2023-06-13 06:15:00|19482.6|19477.6|19478.6|19473.6|19486.6|19481.6|19467.6|19462.6|769
1686637200000|2023-06-13 06:20:00|19480.1|19475.1|19552.6|19547.6|19580.6|19575.6|19467.1|19462.1|4838
1686637500000|2023-06-13 06:25:00|19548.6|19543.6|19553.1|19548.1|19556.1|19551.1|19522.1|19517.1|1456
1686637800000|2023-06-13 06:30:00|19552.6|19547.6|19578.6|19573.6|19579.1|19574.1|19538.1|19533.1|1420
1686638100000|2023-06-13 06:35:00|19578.1|19573.1|19561.6|19556.6|19579.1|19574.1|19546.1|19541.1|1092
1686638400000|2023-06-13 06:40:00|19561.1|19556.1|19559.6|19554.6|19570.6|19565.6|19550.1|19545.1|682
1686638700000|2023-06-13 06:45:00|19560.1|19555.1|19564.6|19559.6|19575.1|19570.1|19551.6|19546.6|717
1686639000000|2023-06-13 06:50:00|19563.6|19558.6|19543.6|19538.6|19563.6|19558.6|19536.1|19531.1|664
1686639300000|2023-06-13 06:55:00|19544.1|19539.1|19543.6|19538.6|19547.6|19542.6|19532.1|19527.1|553
1686639600000|2023-06-13 07:00:00|19542.6|19537.6|19525.6|19520.6|19552.6|19547.6|19520.6|19515.6|1131
1686639900000|2023-06-13 07:05:00|19526.1|19521.1|19532.6|19527.6|19534.6|19529.6|19516.1|19511.1|863
1686640200000|2023-06-13 07:10:00|19533.1|19528.1|19542.6|19537.6|19550.6|19545.6|19531.6|19526.6|1011
1686640500000|2023-06-13 07:15:00|19543.1|19538.1|19534.6|19529.6|19547.1|19542.1|19533.6|19528.6|1085
1686640800000|2023-06-13 07:20:00|19534.1|19529.1|19547.6|19542.6|19555.1|19550.1|19520.6|19515.6|1317
1686641100000|2023-06-13 07:25:00|19548.1|19543.1|19552.1|19547.1|19558.6|19553.6|19541.6|19536.6|972
1686641400000|2023-06-13 07:30:00|19551.6|19546.6|19567.6|19562.6|19568.6|19563.6|19548.1|19543.1|1184
1686641700000|2023-06-13 07:35:00|19566.6|19561.6|19567.6|19562.6|19583.6|19578.6|19566.6|19561.6|1182
1686642000000|2023-06-13 07:40:00|19567.1|19562.1|19556.6|19551.6|19567.6|19562.6|19546.1|19541.1|931
1686642300000|2023-06-13 07:45:00|19556.1|19551.1|19552.6|19547.6|19566.1|19561.1|19549.1|19544.1|870
1686642600000|2023-06-13 07:50:00|19554.1|19549.1|19538.1|19533.1|19556.6|19551.6|19530.1|19525.1|1396
1686642900000|2023-06-13 07:55:00|19537.6|19532.6|19526.1|19521.1|19542.6|19537.6|19520.1|19515.1|1322
1686643200000|2023-06-13 08:00:00|19508.9|19503.9|19492.4|19487.4|19511.4|19506.4|19473.9|19468.9|1944
1686643500000|2023-06-13 08:05:00|19491.9|19486.9|19494.4|19489.4|19501.4|19496.4|19487.9|19482.9|1270
1686643800000|2023-06-13 08:10:00|19494.9|19489.9|19485.9|19480.9|19496.4|19491.4|19480.4|19475.4|754
1686644100000|2023-06-13 08:15:00|19485.4|19480.4|19490.9|19485.9|19492.4|19487.4|19479.9|19474.9|402
1686644400000|2023-06-13 08:20:00|19491.9|19486.9|19496.9|19491.9|19498.9|19493.9|19487.4|19482.4|374
1686644700000|2023-06-13 08:25:00|19497.4|19492.4|19514.9|19509.9|19514.9|19509.9|19497.4|19492.4|778
1686645000000|2023-06-13 08:30:00|19522.2|19492.2|19516.2|19486.2|19527|19497|19516.2|19486.2|0
1686645300000|2023-06-13 08:35:00|19515.8|19485.8|19515.3|19485.3|19516.8|19486.8|19512.9|19482.9|0
1686645600000|2023-06-13 08:40:00|19515.6|19485.6|19512.1|19482.1|19516.7|19486.7|19511.4|19481.4|0
1686645900000|2023-06-13 08:45:00|19511.7|19481.7|19514.8|19484.8|19515.4|19485.4|19511.4|19481.4|0
1686646200000|2023-06-13 08:50:00|19514.1|19484.1|19511.7|19481.7|19515|19485|19510.1|19480.1|0
1686646500000|2023-06-13 08:55:00|19511.4|19481.4|19507|19477|19511.4|19481.4|19505.8|19475.8|0
1686646800000|2023-06-13 09:00:00|19506.7|19476.7|19509.3|19479.3|19510.9|19480.9|19505.5|19475.5|0
1686647100000|2023-06-13 09:05:00|19509.9|19479.9|19513.3|19483.3|19514.2|19484.2|19509.6|19479.6|0
1686647400000|2023-06-13 09:10:00|19513.6|19483.6|19512.3|19482.3|19514.3|19484.3|19510.7|19480.7|0
1686647700000|2023-06-13 09:15:00|19507.4|19499.4|19500.9|19492.9|19508.4|19500.4|19496.9|19488.9|244
1686648000000|2023-06-13 09:20:00|19500.4|19492.4|19497.4|19489.4|19502.4|19494.4|19495.4|19487.4|35
1686648300000|2023-06-13 09:25:00|19496.4|19488.4|19500.4|19492.4|19502.9|19494.9|19492.4|19484.4|56
1686648600000|2023-06-13 09:30:00|19499.9|19491.9|19499.4|19491.4|19506.9|19498.9|19496.9|19488.9|57
1686648900000|2023-06-13 09:35:00|19498.9|19490.9|19488.9|19480.9|19504.9|19496.9|19487.9|19479.9|64
1686649200000|2023-06-13 09:40:00|19489.4|19481.4|19484.4|19476.4|19495.9|19487.9|19483.4|19475.4|43
1686649500000|2023-06-13 09:45:00|19484.9|19476.9|19490.9|19482.9|19491.4|19483.4|19484.4|19476.4|43
1686649800000|2023-06-13 09:50:00|19491.4|19483.4|19495.9|19487.9|19499.9|19491.9|19489.9|19481.9|38
1686650100000|2023-06-13 09:55:00|19495.4|19487.4|19492.9|19484.9|19497.4|19489.4|19491.9|19483.9|47
1686650400000|2023-06-13 10:00:00|19492.4|19484.4|19488.4|19480.4|19494.4|19486.4|19488.4|19480.4|75
1686650700000|2023-06-13 10:05:00|19487.9|19479.9|19488.4|19480.4|19491.4|19483.4|19485.4|19477.4|40
1686651000000|2023-06-13 10:10:00|19488.9|19480.9|19485.9|19477.9|19489.4|19481.4|19484.9|19476.9|12
1686651300000|2023-06-13 10:15:00|19485.4|19477.4|19487.4|19479.4|19491.4|19483.4|19485.4|19477.4|31
1686651600000|2023-06-13 10:20:00|19486.4|19478.4|19476.9|19468.9|19486.9|19478.9|19476.4|19468.4|82
1686651900000|2023-06-13 10:25:00|19477.4|19469.4|19485.4|19477.4|19486.4|19478.4|19476.9|19468.9|40
1686652200000|2023-06-13 10:30:00|19485.9|19477.9|19490.4|19482.4|19490.9|19482.9|19485.4|19477.4|23
1686652500000|2023-06-13 10:35:00|19489.9|19481.9|19489.9|19481.9|19495.4|19487.4|19488.4|19480.4|45
1686652800000|2023-06-13 10:40:00|19489.4|19481.4|19487.9|19479.9|19491.9|19483.9|19485.9|19477.9|11
1686653100000|2023-06-13 10:45:00|19488.4|19480.4|19486.9|19478.9|19489.4|19481.4|19485.9|19477.9|9
1686653400000|2023-06-13 10:50:00|19486.4|19478.4|19486.9|19478.9|19490.4|19482.4|19479.9|19471.9|60
1686653700000|2023-06-13 10:55:00|19487.4|19479.4|19491.9|19483.9|19493.9|19485.9|19487.4|19479.4|56
1686654000000|2023-06-13 11:00:00|19492.4|19484.4|19498.4|19490.4|19503.9|19495.9|19491.4|19483.4|117
1686654300000|2023-06-13 11:05:00|19498.9|19490.9|19490.4|19482.4|19501.4|19493.4|19487.4|19479.4|37
1686654600000|2023-06-13 11:10:00|19489.9|19481.9|19499.9|19491.9|19500.4|19492.4|19486.4|19478.4|30
1686654900000|2023-06-13 11:15:00|19500.4|19492.4|19505.4|19497.4|19505.9|19497.9|19497.4|19489.4|30
1686655200000|2023-06-13 11:20:00|19504.9|19496.9|19493.9|19485.9|19506.4|19498.4|19492.9|19484.9|24
1686655500000|2023-06-13 11:25:00|19493.4|19485.4|19497.4|19489.4|19498.4|19490.4|19493.4|19485.4|14
1686655800000|2023-06-13 11:30:00|19496.9|19488.9|19495.4|19487.4|19498.9|19490.9|19491.9|19483.9|45
1686656100000|2023-06-13 11:35:00|19495.9|19487.9|19502.9|19494.9|19504.9|19496.9|19494.4|19486.4|80
1686656400000|2023-06-13 11:40:00|19502.4|19494.4|19504.4|19496.4|19504.9|19496.9|19493.4|19485.4|82
1686656700000|2023-06-13 11:45:00|19504.9|19496.9|19501.4|19493.4|19509.4|19501.4|19498.4|19490.4|59
1686657000000|2023-06-13 11:50:00|19501.9|19493.9|19513.9|19505.9|19514.9|19506.9|19501.9|19493.9|61
1686657300000|2023-06-13 11:55:00|19514.4|19506.4|19532.4|19524.4|19532.4|19524.4|19511.4|19503.4|120
1686657600000|2023-06-13 12:00:00|19532.9|19524.9|19529.4|19521.4|19546.9|19538.9|19526.9|19518.9|96
1686657900000|2023-06-13 12:05:00|19528.4|19520.4|19530.4|19522.4|19531.9|19523.9|19525.4|19517.4|47
1686658200000|2023-06-13 12:10:00|19529.9|19521.9|19524.4|19516.4|19530.4|19522.4|19522.9|19514.9|69
1686658500000|2023-06-13 12:15:00|19524.9|19516.9|19526.9|19518.9|19548.9|19540.9|19522.4|19514.4|627
1686658800000|2023-06-13 12:20:00|19527.4|19519.4|19540.9|19532.9|19545.4|19537.4|19526.4|19518.4|82
1686659100000|2023-06-13 12:25:00|19541.4|19533.4|19542.9|19534.9|19553.4|19545.4|19534.9|19526.9|153
1686659400000|2023-06-13 12:30:00|19543.4|19535.4|19554.9|19546.9|19579.9|19571.9|19512.9|19504.9|597
1686659700000|2023-06-13 12:35:00|19556.9|19548.9|19557.4|19549.4|19571.9|19563.9|19552.9|19544.9|138
1686660000000|2023-06-13 12:40:00|19556.9|19548.9|19572.4|19564.4|19572.4|19564.4|19546.4|19538.4|122
1686660300000|2023-06-13 12:45:00|19571.9|19563.9|19580.9|19572.9|19583.9|19575.9|19565.4|19557.4|160
1686660600000|2023-06-13 12:50:00|19580.4|19572.4|19559.9|19551.9|19580.9|19572.9|19554.4|19546.4|310
1686660900000|2023-06-13 12:55:00|19559.4|19551.4|19566.9|19558.9|19567.9|19559.9|19553.9|19545.9|88
1686661200000|2023-06-13 13:00:00|19568.4|19560.4|19578.4|19570.4|19578.9|19570.9|19566.9|19558.9|167
1686661500000|2023-06-13 13:05:00|19577.9|19569.9|19570.9|19562.9|19581.9|19573.9|19570.4|19562.4|87
1686661800000|2023-06-13 13:10:00|19571.4|19563.4|19563.9|19555.9|19580.9|19572.9|19563.4|19555.4|92
1686662100000|2023-06-13 13:15:00|19564.4|19556.4|19560.9|19552.9|19564.9|19556.9|19556.4|19548.4|110
1686662400000|2023-06-13 13:20:00|19560.4|19552.4|19558.4|19550.4|19561.9|19553.9|19547.9|19539.9|129
1686662700000|2023-06-13 13:25:00|19557.9|19549.9|19552.9|19544.9|19564.9|19556.9|19548.9|19540.9|89
1686663000000|2023-06-13 13:30:00|19551.9|19543.9|19569.4|19561.4|19570.9|19562.9|19533.9|19525.9|725
1686663300000|2023-06-13 13:35:00|19568.9|19560.9|19611.9|19603.9|19632.4|19624.4|19565.9|19557.9|847
1686663600000|2023-06-13 13:40:00|19612.9|19604.9|19623.4|19615.4|19641.9|19633.9|19612.9|19604.9|594
1686663900000|2023-06-13 13:45:00|19622.9|19614.9|19624.4|19616.4|19646.9|19638.9|19612.4|19604.4|508
1686664200000|2023-06-13 13:50:00|19622.9|19614.9|19610.9|19602.9|19626.4|19618.4|19601.4|19593.4|280
1686664500000|2023-06-13 13:55:00|19610.4|19602.4|19584.9|19576.9|19614.9|19606.9|19579.9|19571.9|214
1686664800000|2023-06-13 14:00:00|19585.4|19577.4|19573.9|19565.9|19586.4|19578.4|19561.9|19553.9|405
1686665100000|2023-06-13 14:05:00|19573.4|19565.4|19551.9|19543.9|19573.4|19565.4|19541.4|19533.4|325
1686665400000|2023-06-13 14:10:00|19552.4|19544.4|19537.4|19529.4|19557.9|19549.9|19516.4|19508.4|478
1686665700000|2023-06-13 14:15:00|19537.9|19529.9|19542.9|19534.9|19547.4|19539.4|19529.4|19521.4|261
1686666000000|2023-06-13 14:20:00|19543.4|19535.4|19554.9|19546.9|19564.4|19556.4|19540.9|19532.9|155
1686666300000|2023-06-13 14:25:00|19555.4|19547.4|19592.4|19584.4|19592.9|19584.9|19555.4|19547.4|361
1686666600000|2023-06-13 14:30:00|19591.9|19583.9|19587.9|19579.9|19593.4|19585.4|19572.9|19564.9|168
1686666900000|2023-06-13 14:35:00|19587.4|19579.4|19576.9|19568.9|19590.9|19582.9|19570.4|19562.4|116
1686667200000|2023-06-13 14:40:00|19577.4|19569.4|19583.4|19575.4|19586.9|19578.9|19573.4|19565.4|67
1686667500000|2023-06-13 14:45:00|19583.9|19575.9|19592.4|19584.4|19593.9|19585.9|19576.4|19568.4|298
1686667800000|2023-06-13 14:50:00|19593.4|19585.4|19569.4|19561.4|19597.4|19589.4|19568.9|19560.9|172
1686668100000|2023-06-13 14:55:00|19569.9|19561.9|19560.9|19552.9|19572.4|19564.4|19556.4|19548.4|170
1686668400000|2023-06-13 15:00:00|19561.4|19553.4|19542.9|19534.9|19561.4|19553.4|19538.4|19530.4|193
1686668700000|2023-06-13 15:05:00|19541.9|19533.9|19533.9|19525.9|19546.4|19538.4|19527.9|19519.9|143
1686669000000|2023-06-13 15:10:00|19534.4|19526.4|19549.4|19541.4|19549.9|19541.9|19521.4|19513.4|209
1686669300000|2023-06-13 15:15:00|19549.9|19541.9|19545.4|19537.4|19561.4|19553.4|19545.4|19537.4|126
1686669600000|2023-06-13 15:20:00|19544.4|19536.4|19532.4|19524.4|19546.9|19538.9|19531.9|19523.9|109
1686669900000|2023-06-13 15:25:00|19531.9|19523.9|19560.4|19552.4|19561.9|19553.9|19528.4|19520.4|249
1686670200000|2023-06-13 15:30:00|19559.9|19551.9|19552.4|19544.4|19560.4|19552.4|19542.4|19534.4|149
1686670500000|2023-06-13 15:35:00|19551.4|19543.4|19555.9|19547.9|19562.4|19554.4|19545.9|19537.9|186
1686670800000|2023-06-13 15:40:00|19556.9|19548.9|19551.4|19543.4|19563.9|19555.9|19551.4|19543.4|91
1686671100000|2023-06-13 15:45:00|19550.9|19542.9|19560.4|19552.4|19561.9|19553.9|19549.4|19541.4|47
1686671400000|2023-06-13 15:50:00|19560.9|19552.9|19563.9|19555.9|19568.9|19560.9|19555.4|19547.4|47
1686671700000|2023-06-13 15:55:00|19563.4|19555.4|19536.9|19528.9|19565.9|19557.9|19535.9|19527.9|64
1686672000000|2023-06-13 16:00:00|19537.4|19529.4|19540.9|19532.9|19542.9|19534.9|19526.4|19518.4|95
1686672300000|2023-06-13 16:05:00|19540.4|19532.4|19552.4|19544.4|19555.4|19547.4|19539.9|19531.9|55
1686672600000|2023-06-13 16:10:00|19551.9|19543.9|19549.9|19541.9|19559.4|19551.4|19547.9|19539.9|53
1686672900000|2023-06-13 16:15:00|19549.4|19541.4|19556.9|19548.9|19556.9|19548.9|19547.9|19539.9|26
1686673200000|2023-06-13 16:20:00|19556.4|19548.4|19556.4|19548.4|19559.9|19551.9|19551.9|19543.9|73
1686673500000|2023-06-13 16:25:00|19555.9|19547.9|19552.4|19544.4|19556.9|19548.9|19547.9|19539.9|40
1686673800000|2023-06-13 16:30:00|19552.9|19544.9|19552.9|19544.9|19557.9|19549.9|19548.9|19540.9|43
1686674100000|2023-06-13 16:35:00|19553.4|19545.4|19566.4|19558.4|19568.9|19560.9|19551.9|19543.9|40
1686674400000|2023-06-13 16:40:00|19566.9|19558.9|19565.9|19557.9|19572.4|19564.4|19564.9|19556.9|43
1686674700000|2023-06-13 16:45:00|19566.4|19558.4|19572.9|19564.9|19573.4|19565.4|19559.4|19551.4|27
1686675000000|2023-06-13 16:50:00|19572.4|19564.4|19569.9|19561.9|19576.4|19568.4|19568.9|19560.9|52
1686675300000|2023-06-13 16:55:00|19570.4|19562.4|19570.4|19562.4|19571.4|19563.4|19567.4|19559.4|18
1686675600000|2023-06-13 17:00:00|19569.4|19561.4|19572.4|19564.4|19573.4|19565.4|19565.4|19557.4|19
1686675900000|2023-06-13 17:05:00|19571.9|19563.9|19559.9|19551.9|19573.4|19565.4|19557.9|19549.9|24
1686676200000|2023-06-13 17:10:00|19559.4|19551.4|19556.9|19548.9|19560.9|19552.9|19550.9|19542.9|28
1686676500000|2023-06-13 17:15:00|19556.4|19548.4|19561.9|19553.9|19565.4|19557.4|19553.9|19545.9|32
1686676800000|2023-06-13 17:20:00|19562.4|19554.4|19563.4|19555.4|19565.4|19557.4|19558.4|19550.4|36
1686677100000|2023-06-13 17:25:00|19562.9|19554.9|19562.9|19554.9|19565.4|19557.4|19559.9|19551.9|7
1686677400000|2023-06-13 17:30:00|19563.4|19555.4|19560.9|19552.9|19566.4|19558.4|19558.9|19550.9|29
1686677700000|2023-06-13 17:35:00|19560.4|19552.4|19550.4|19542.4|19561.4|19553.4|19547.9|19539.9|34
1686678000000|2023-06-13 17:40:00|19549.9|19541.9|19556.9|19548.9|19558.4|19550.4|19549.9|19541.9|21
1686678300000|2023-06-13 17:45:00|19557.4|19549.4|19556.4|19548.4|19560.4|19552.4|19550.9|19542.9|23
1686678600000|2023-06-13 17:50:00|19555.9|19547.9|19553.9|19545.9|19556.4|19548.4|19550.9|19542.9|30
1686678900000|2023-06-13 17:55:00|19554.4|19546.4|19554.9|19546.9|19558.9|19550.9|19548.4|19540.4|17
1686679200000|2023-06-13 18:00:00|19554.4|19546.4|19561.4|19553.4|19564.9|19556.9|19552.4|19544.4|25
1686679500000|2023-06-13 18:05:00|19561.9|19553.9|19548.4|19540.4|19562.9|19554.9|19547.9|19539.9|20
1686679800000|2023-06-13 18:10:00|19547.9|19539.9|19534.9|19526.9|19547.9|19539.9|19531.9|19523.9|50
1686680100000|2023-06-13 18:15:00|19534.4|19526.4|19539.9|19531.9|19540.4|19532.4|19531.4|19523.4|30
1686680400000|2023-06-13 18:20:00|19540.4|19532.4|19543.9|19535.9|19546.9|19538.9|19538.9|19530.9|11
1686680700000|2023-06-13 18:25:00|19544.4|19536.4|19530.4|19522.4|19544.4|19536.4|19526.9|19518.9|37
1686681000000|2023-06-13 18:30:00|19530.9|19522.9|19528.4|19520.4|19530.9|19522.9|19523.4|19515.4|64
1686681300000|2023-06-13 18:35:00|19527.9|19519.9|19528.4|19520.4|19528.9|19520.9|19520.4|19512.4|39
1686681600000|2023-06-13 18:40:00|19527.9|19519.9|19526.9|19518.9|19529.9|19521.9|19522.4|19514.4|8
1686681900000|2023-06-13 18:45:00|19526.4|19518.4|19527.9|19519.9|19536.4|19528.4|19521.4|19513.4|52
1686682200000|2023-06-13 18:50:00|19528.4|19520.4|19540.4|19532.4|19540.4|19532.4|19527.9|19519.9|43
1686682500000|2023-06-13 18:55:00|19539.9|19531.9|19549|19519|19549|19535.4|19534.9|19519|64
1686682800000|2023-06-13 19:00:00|19549.3|19519.3|19546.8|19516.8|19549.7|19519.7|19543|19513|0
1686683100000|2023-06-13 19:05:00|19546.6|19516.6|19550|19520|19553.5|19523.5|19546.5|19516.5|0
1686683400000|2023-06-13 19:10:00|19550.2|19520.2|19558.2|19528.2|19558.2|19528.2|19548.3|19518.3|0
1686683700000|2023-06-13 19:15:00|19558|19528|19555.4|19525.4|19561.8|19531.8|19554.7|19524.7|0
1686684000000|2023-06-13 19:20:00|19555.2|19525.2|19557.6|19527.6|19565.3|19535.3|19555.1|19525.1|0
1686684300000|2023-06-13 19:25:00|19557.8|19527.8|19550|19520|19558.7|19528.7|19546.9|19516.9|0
1686684600000|2023-06-13 19:30:00|19549.9|19519.9|19546.2|19516.2|19550.6|19520.6|19546.2|19516.2|0
1686684900000|2023-06-13 19:35:00|19546.4|19516.4|19546.3|19516.3|19554.5|19524.5|19545.7|19515.7|0
1686685200000|2023-06-13 19:40:00|19546.5|19516.5|19553.6|19523.6|19556.6|19526.6|19546.3|19516.3|0
1686685500000|2023-06-13 19:45:00|19553.4|19523.4|19554.3|19524.3|19558|19528|19549|19519|0
1686685800000|2023-06-13 19:50:00|19555.5|19525.5|19559|19529|19559.2|19529.2|19550.7|19520.7|0
1686686100000|2023-06-13 19:55:00|19559.2|19529.2|19557.2|19527.2|19563.1|19533.1|19547.3|19517.3|0
1686686400000|2023-06-13 20:00:00|19557|19527|19552.6|19522.6|19557|19527|19549.4|19519.4|0
1686686700000|2023-06-13 20:05:00|19553.9|19523.9|19555.7|19525.7|19557.4|19527.4|19553.3|19523.3|0
1686687000000|2023-06-13 20:10:00|19556|19526|19555|19525|19557.2|19527.2|19554.2|19524.2|0
1686687300000|2023-06-13 20:15:00|19555.6|19525.6|19556.4|19526.4|19557.9|19527.9|19555.6|19525.6|0
1686687600000|2023-06-13 20:20:00|19556.1|19526.1|19554.2|19524.2|19556.4|19526.4|19553.5|19523.5|0
1686687900000|2023-06-13 20:25:00|19553.6|19523.6|19556.1|19526.1|19556.1|19526.1|19553.5|19523.5|0
1686688200000|2023-06-13 20:30:00|19556.5|19526.5|19561.3|19531.3|19561.3|19531.3|19556.1|19526.1|0
1686688500000|2023-06-13 20:35:00|19559.9|19529.9|19562|19532|19562|19532|19559.8|19529.8|0
1686688800000|2023-06-13 20:40:00|19562.7|19532.7|19567.7|19537.7|19567.9|19537.9|19562.7|19532.7|0
1686689100000|2023-06-13 20:45:00|19567.4|19537.4|19566.5|19536.5|19568.6|19538.6|19566.3|19536.3|0
1686689400000|2023-06-13 20:50:00|19567.1|19537.1|19567.9|19537.9|19568.6|19538.6|19566.5|19536.5|0
1686689700000|2023-06-13 20:55:00|19567.3|19537.3|19562.7|19532.7|19568.6|19538.6|19562.3|19532.3|0
1686690000000|2023-06-13 21:00:00|19562.8|19532.8|19554.4|19524.4|19563.5|19533.5|19553.7|19523.7|0
1686690300000|2023-06-13 21:05:00|19554.3|19524.3|19555.9|19525.9|19556.2|19526.2|19554.1|19524.1|0
1686690600000|2023-06-13 21:10:00|19556.6|19526.6|19555.8|19525.8|19556.9|19526.9|19555.8|19525.8|0
1686690900000|2023-06-13 21:15:00|19556.2|19526.2|19557.8|19527.8|19558.4|19528.4|19554.4|19524.4|0
1686691200000|2023-06-13 21:20:00|19557.6|19527.6|19557.1|19527.1|19558.8|19528.8|19556.6|19526.6|0
1686691500000|2023-06-13 21:25:00|19555.3|19525.3|19563.8|19533.8|19563.8|19533.8|19555.3|19525.3|0
1686691800000|2023-06-13 21:30:00|19564|19534|19563.9|19533.9|19564|19534|19563.6|19533.6|0
1686692100000|2023-06-13 21:35:00|19563.8|19533.8|19563.8|19533.8|19564.8|19534.8|19563.6|19533.6|0
1686692400000|2023-06-13 21:40:00|19563|19533|19561.9|19531.9|19563|19533|19561.8|19531.8|0
1686692700000|2023-06-13 21:45:00|19561.8|19531.8|19561|19531|19562.1|19532.1|19560.9|19530.9|0
1686693000000|2023-06-13 21:50:00|19560.9|19530.9|19560.3|19530.3|19561|19531|19558.7|19528.7|0
1686693300000|2023-06-13 21:55:00|19560.1|19530.1|19558.9|19528.9|19560.1|19530.1|19558|19528|0
1686693600000|2023-06-13 22:00:00|19556.1|19526.1|19553.8|19523.8|19557.3|19527.3|19552.4|19522.4|0
1686693900000|2023-06-13 22:05:00|19554.2|19524.2|19549.1|19519.1|19556|19526|19547.6|19517.6|0
1686694200000|2023-06-13 22:10:00|19548.7|19518.7|19552.6|19522.6|19552.6|19522.6|19547.6|19517.6|0
1686694500000|2023-06-13 22:15:00|19552.9|19522.9|19569.7|19539.7|19570.4|19540.4|19552.6|19522.6|0
1686694800000|2023-06-13 22:20:00|19567.5|19537.5|19567.5|19537.5|19568.9|19538.9|19567.5|19537.5|0
1686695100000|2023-06-13 22:25:00|19567.8|19537.8|19568.6|19538.6|19568.6|19538.6|19566|19536|0
1686695400000|2023-06-13 22:30:00|19569.3|19539.3|19568.6|19538.6|19571.6|19541.6|19568.6|19538.6|0
1686695700000|2023-06-13 22:35:00|19569|19539|19568.6|19538.6|19570.8|19540.8|19568.3|19538.3|0
1686696000000|2023-06-13 22:40:00|19569|19539|19570.8|19540.8|19571.6|19541.6|19569|19539|0
1686696300000|2023-06-13 22:45:00|19571.2|19541.2|19573.8|19543.8|19573.8|19543.8|19570.8|19540.8|0
1686696600000|2023-06-13 22:50:00|19573.4|19543.4|19573|19543|19573.8|19543.8|19571.6|19541.6|0
1686696900000|2023-06-13 22:55:00|19572.7|19542.7|19572.9|19542.9|19573.8|19543.8|19572.3|19542.3|0
1686697200000|2023-06-13 23:00:00|19573.6|19543.6|19573.7|19543.7|19573.7|19543.7|19571.4|19541.4|0
1686697500000|2023-06-13 23:05:00|19573|19543|19570.8|19540.8|19574.4|19544.4|19570.1|19540.1|0
1686697800000|2023-06-13 23:10:00|19570.4|19540.4|19586.1|19556.1|19586.5|19556.5|19570.1|19540.1|0
1686698100000|2023-06-13 23:15:00|19585.8|19555.8|19584|19554|19586.1|19556.1|19584|19554|0
1686698400000|2023-06-13 23:20:00|19583.4|19553.4|19584|19554|19584|19554|19582.5|19552.5|0
1686698700000|2023-06-13 23:25:00|19583.7|19553.7|19586.1|19556.1|19586.1|19556.1|19583.3|19553.3|0
1686699000000|2023-06-13 23:30:00|19586.4|19556.4|19586.2|19556.2|19586.9|19556.9|19585.3|19555.3|0
1686699300000|2023-06-13 23:35:00|19585.8|19555.8|19585.1|19555.1|19586.2|19556.2|19584.7|19554.7|0
1686699600000|2023-06-13 23:40:00|19585.4|19555.4|19582.7|19552.7|19585.8|19555.8|19581.4|19551.4|0
1686699900000|2023-06-13 23:45:00|19583|19553|19581.7|19551.7|19584.3|19554.3|19579.9|19549.9|0
1686700200000|2023-06-13 23:50:00|19582.1|19552.1|19583.2|19553.2|19583.9|19553.9|19581.4|19551.4|0
1686700500000|2023-06-13 23:55:00|19582.5|19552.5|19584.4|19554.4|19584.4|19554.4|19581.7|19551.7|0
1686700800000|2023-06-14 00:00:00|19583.8|19553.8|19575.4|19545.4|19583.8|19553.8|19574.6|19544.6|0
1686701100000|2023-06-14 00:05:00|19575|19545|19572.2|19542.2|19577.6|19547.6|19572.2|19542.2|0
1686701400000|2023-06-14 00:10:00|19572.5|19542.5|19567.5|19537.5|19572.9|19542.9|19566.8|19536.8|0
1686701700000|2023-06-14 00:15:00|19567.2|19537.2|19569.9|19539.9|19570.5|19540.5|19564|19534|0
1686702000000|2023-06-14 00:20:00|19569.2|19539.2|19569.5|19539.5|19571.3|19541.3|19568.7|19538.7|0
1686702300000|2023-06-14 00:25:00|19569.3|19539.3|19568|19538|19569.7|19539.7|19566.1|19536.1|0
1686702600000|2023-06-14 00:30:00|19567.4|19537.4|19565.4|19535.4|19569.7|19539.7|19564.7|19534.7|0
1686702900000|2023-06-14 00:35:00|19565.7|19535.7|19515|19485|19566.3|19536.3|19494.8|19464.8|0
1686703200000|2023-06-14 00:40:00|19514.7|19484.7|19517.9|19487.9|19519.3|19489.3|19514.3|19484.3|0
1686703500000|2023-06-14 00:45:00|19517.8|19487.8|19522.8|19492.8|19524.4|19494.4|19515.8|19485.8|0
1686703800000|2023-06-14 00:50:00|19522.5|19492.5|19515.8|19485.8|19522.8|19492.8|19515.5|19485.5|0
1686704100000|2023-06-14 00:55:00|19515.5|19485.5|19516.5|19486.5|19518.1|19488.1|19515.2|19485.2|0
1686704400000|2023-06-14 01:00:00|19517.1|19487.1|19550.1|19520.1|19551.4|19521.4|19517.1|19487.1|0
1686704700000|2023-06-14 01:05:00|19549.7|19519.7|19535.2|19505.2|19551.7|19521.7|19535.1|19505.1|0
1686705000000|2023-06-14 01:10:00|19535.4|19505.4|19541|19511|19541|19511|19530.7|19500.7|0
1686705300000|2023-06-14 01:15:00|19546|19516|19543.4|19538.4|19569.4|19564.4|19533.9|19516|1907
1686705600000|2023-06-14 01:20:00|19543.9|19538.9|19523.4|19518.4|19550.9|19545.9|19505.4|19500.4|1333
1686705900000|2023-06-14 01:25:00|19522.4|19517.4|19507.9|19502.9|19543.9|19538.9|19507.9|19502.9|943
1686706200000|2023-06-14 01:30:00|19505.9|19500.9|19517.4|19512.4|19534.4|19529.4|19483.9|19478.9|3790
1686706500000|2023-06-14 01:35:00|19516.9|19511.9|19553.4|19548.4|19586.9|19581.9|19514.9|19509.9|3386
1686706800000|2023-06-14 01:40:00|19549.9|19544.9|19538.4|19533.4|19552.9|19547.9|19512.4|19507.4|2507
1686707100000|2023-06-14 01:45:00|19536.4|19531.4|19596.4|19591.4|19611.9|19606.9|19530.4|19525.4|2734
1686707400000|2023-06-14 01:50:00|19595.9|19590.9|19625.9|19620.9|19637.9|19632.9|19589.9|19584.9|2306
1686707700000|2023-06-14 01:55:00|19626.9|19621.9|19619.9|19614.9|19641.9|19636.9|19605.9|19600.9|1757
1686708000000|2023-06-14 02:00:00|19618.9|19613.9|19609.9|19604.9|19629.4|19624.4|19592.9|19587.9|1742
1686708300000|2023-06-14 02:05:00|19611.4|19606.4|19573.4|19568.4|19618.4|19613.4|19570.9|19565.9|1729
1686708600000|2023-06-14 02:10:00|19572.9|19567.9|19553.9|19548.9|19573.9|19568.9|19545.4|19540.4|1640
1686708900000|2023-06-14 02:15:00|19553.4|19548.4|19542.9|19537.9|19557.9|19552.9|19514.4|19509.4|1880
1686709200000|2023-06-14 02:20:00|19541.9|19536.9|19561.9|19556.9|19563.9|19558.9|19537.9|19532.9|1450
1686709500000|2023-06-14 02:25:00|19560.9|19555.9|19521.4|19516.4|19565.4|19560.4|19512.9|19507.9|1295
1686709800000|2023-06-14 02:30:00|19521.9|19516.9|19517.4|19512.4|19537.4|19532.4|19505.9|19500.9|1181
1686710100000|2023-06-14 02:35:00|19518.9|19513.9|19478.9|19473.9|19518.9|19513.9|19461.9|19456.9|2844
1686710400000|2023-06-14 02:40:00|19478.4|19473.4|19479.4|19474.4|19499.9|19494.9|19467.9|19462.9|1132
1686710700000|2023-06-14 02:45:00|19480.9|19475.9|19484.9|19479.9|19487.4|19482.4|19455.4|19450.4|1127
1686711000000|2023-06-14 02:50:00|19485.4|19480.4|19494.4|19489.4|19502.9|19497.9|19474.9|19469.9|1011
1686711300000|2023-06-14 02:55:00|19494.9|19489.9|19511.9|19506.9|19515.4|19510.4|19494.9|19489.9|828
1686711600000|2023-06-14 03:00:00|19512.4|19507.4|19495.9|19490.9|19512.9|19507.9|19479.9|19474.9|974
1686711900000|2023-06-14 03:05:00|19496.4|19491.4|19495.9|19490.9|19511.9|19506.9|19486.4|19481.4|714
1686712200000|2023-06-14 03:10:00|19494.4|19489.4|19502.9|19497.9|19511.9|19506.9|19484.4|19479.4|681
1686712500000|2023-06-14 03:15:00|19503.4|19498.4|19516.9|19511.9|19524.9|19519.9|19488.9|19483.9|772
1686712800000|2023-06-14 03:20:00|19516.4|19511.4|19519.9|19514.9|19527.4|19522.4|19500.4|19495.4|772
1686713100000|2023-06-14 03:25:00|19519.4|19514.4|19537.9|19532.9|19541.9|19536.9|19517.9|19512.9|631
1686713400000|2023-06-14 03:30:00|19538.4|19533.4|19535.9|19530.9|19545.4|19540.4|19521.9|19516.9|600
1686713700000|2023-06-14 03:35:00|19536.4|19531.4|19512.9|19507.9|19536.4|19531.4|19510.4|19505.4|498
1686714000000|2023-06-14 03:40:00|19513.9|19508.9|19490.9|19485.9|19517.4|19512.4|19486.9|19481.9|611
1686714300000|2023-06-14 03:45:00|19490.4|19485.4|19498.9|19493.9|19507.4|19502.4|19487.9|19482.9|415
1686714600000|2023-06-14 03:50:00|19499.4|19494.4|19503.4|19498.4|19506.4|19501.4|19495.4|19490.4|298
1686714900000|2023-06-14 03:55:00|19503.9|19498.9|19504.4|19499.4|19506.9|19501.9|19498.9|19493.9|345
1686715200000|2023-06-14 04:00:00|19516.4|19486.4|19531|19501|19531.7|19501.7|19516.4|19486.4|0
1686715500000|2023-06-14 04:05:00|19531.9|19501.9|19544.9|19514.9|19546.4|19516.4|19531.9|19501.9|0
1686715800000|2023-06-14 04:10:00|19545.2|19515.2|19542.8|19512.8|19545.2|19515.2|19542.8|19512.8|0
1686716100000|2023-06-14 04:15:00|19543.1|19513.1|19531.2|19501.2|19545.7|19515.7|19531.2|19501.2|0
1686716400000|2023-06-14 04:20:00|19531.8|19501.8|19535.9|19505.9|19536.6|19506.6|19531.8|19501.8|0
1686716700000|2023-06-14 04:25:00|19535.5|19505.5|19535.1|19505.1|19535.5|19505.5|19533.8|19503.8|0
1686717000000|2023-06-14 04:30:00|19534.7|19504.7|19535.1|19505.1|19535.7|19505.7|19534.1|19504.1|0
1686717300000|2023-06-14 04:35:00|19534.8|19504.8|19535.3|19505.3|19535.3|19505.3|19533.5|19503.5|0
1686717600000|2023-06-14 04:40:00|19534.7|19504.7|19534.7|19504.7|19535.3|19505.3|19533.7|19503.7|0
1686717900000|2023-06-14 04:45:00|19534.3|19504.3|19534.4|19504.4|19535.3|19505.3|19534|19504|0
1686718200000|2023-06-14 04:50:00|19534.5|19504.5|19533.7|19503.7|19535.3|19505.3|19533.1|19503.1|0
1686718500000|2023-06-14 04:55:00|19534|19504|19535|19505|19535.7|19505.7|19533.7|19503.7|28
1686718800000|2023-06-14 05:00:00|19507.9|19502.9|19500.9|19495.9|19514.4|19509.4|19487.9|19482.9|1436
1686719100000|2023-06-14 05:05:00|19499.9|19494.9|19468.4|19463.4|19514.9|19509.9|19467.9|19462.9|1024
1686719400000|2023-06-14 05:10:00|19468.9|19463.9|19491.9|19486.9|19494.4|19489.4|19464.9|19459.9|983
1686719700000|2023-06-14 05:15:00|19491.4|19486.4|19488.9|19483.9|19502.9|19497.9|19472.4|19467.4|880
1686720000000|2023-06-14 05:20:00|19487.9|19482.9|19464.9|19459.9|19488.9|19483.9|19461.4|19456.4|693
1686720300000|2023-06-14 05:25:00|19464.4|19459.4|19406.4|19401.4|19464.9|19459.9|19402.9|19397.9|2316
1686720600000|2023-06-14 05:30:00|19405.9|19400.9|19433.4|19428.4|19434.4|19429.4|19380.9|19375.9|2734
1686720900000|2023-06-14 05:35:00|19433.9|19428.9|19425.9|19420.9|19450.4|19445.4|19420.4|19415.4|1274
1686721200000|2023-06-14 05:40:00|19424.9|19419.9|19443.9|19438.9|19460.9|19455.9|19421.9|19416.9|980
1686721500000|2023-06-14 05:45:00|19443.4|19438.4|19459.9|19454.9|19460.9|19455.9|19438.9|19433.9|819
1686721800000|2023-06-14 05:50:00|19459.4|19454.4|19425.9|19420.9|19461.9|19456.9|19425.9|19420.9|909
1686722100000|2023-06-14 05:55:00|19425.4|19420.4|19387.9|19382.9|19425.4|19420.4|19386.9|19381.9|1302
1686722400000|2023-06-14 06:00:00|19386.9|19381.9|19412.9|19407.9|19422.9|19417.9|19383.4|19378.4|1150
1686722700000|2023-06-14 06:05:00|19412.4|19407.4|19411.9|19406.9|19419.9|19414.9|19398.9|19393.9|649
1686723000000|2023-06-14 06:10:00|19412.9|19407.9|19428.4|19423.4|19431.9|19426.9|19408.9|19403.9|631
1686723300000|2023-06-14 06:15:00|19427.9|19422.9|19437.4|19432.4|19437.4|19432.4|19416.4|19411.4|613
1686723600000|2023-06-14 06:20:00|19437.9|19432.9|19418.9|19413.9|19438.9|19433.9|19415.9|19410.9|507
1686723900000|2023-06-14 06:25:00|19417.9|19412.9|19412.4|19407.4|19419.9|19414.9|19394.4|19389.4|576
1686724200000|2023-06-14 06:30:00|19411.9|19406.9|19403.4|19398.4|19412.4|19407.4|19396.9|19391.9|403
1686724500000|2023-06-14 06:35:00|19402.9|19397.9|19387.4|19382.4|19407.4|19402.4|19381.9|19376.9|709
1686724800000|2023-06-14 06:40:00|19386.9|19381.9|19379.9|19374.9|19392.4|19387.4|19355.4|19350.4|1541
1686725100000|2023-06-14 06:45:00|19379.4|19374.4|19367.9|19362.9|19385.9|19380.9|19354.9|19349.9|898
1686725400000|2023-06-14 06:50:00|19368.9|19363.9|19373.9|19368.9|19384.9|19379.9|19366.9|19361.9|584
1686725700000|2023-06-14 06:55:00|19374.4|19369.4|19359.4|19354.4|19382.9|19377.9|19356.9|19351.9|630
1686726000000|2023-06-14 07:00:00|19359.9|19354.9|19373.9|19368.9|19375.9|19370.9|19350.9|19345.9|817
1686726300000|2023-06-14 07:05:00|19374.4|19369.4|19368.4|19363.4|19377.4|19372.4|19352.9|19347.9|706
1686726600000|2023-06-14 07:10:00|19367.9|19362.9|19375.9|19370.9|19376.9|19371.9|19353.4|19348.4|967
1686726900000|2023-06-14 07:15:00|19377.4|19372.4|19399.9|19394.9|19403.9|19398.9|19373.9|19368.9|1270
1686727200000|2023-06-14 07:20:00|19400.9|19395.9|19402.9|19397.9|19405.4|19400.4|19390.4|19385.4|853
1686727500000|2023-06-14 07:25:00|19403.4|19398.4|19391.9|19386.9|19403.9|19398.9|19386.4|19381.4|691
1686727800000|2023-06-14 07:30:00|19391.4|19386.4|19379.9|19374.9|19406.9|19401.9|19378.4|19373.4|828
1686728100000|2023-06-14 07:35:00|19380.4|19375.4|19394.9|19389.9|19401.9|19396.9|19378.4|19373.4|791
1686728400000|2023-06-14 07:40:00|19395.4|19390.4|19409.9|19404.9|19413.4|19408.4|19395.4|19390.4|732
1686728700000|2023-06-14 07:45:00|19410.4|19405.4|19408.4|19403.4|19420.4|19415.4|19401.9|19396.9|1150
1686729000000|2023-06-14 07:50:00|19408.9|19403.9|19410.9|19405.9|19418.4|19413.4|19408.9|19403.9|763
1686729300000|2023-06-14 07:55:00|19411.4|19406.4|19411.9|19406.9|19419.9|19414.9|19406.9|19401.9|1035
1686729600000|2023-06-14 08:00:00|19407|19402|19383|19378|19412|19407|19383|19378|989
1686729900000|2023-06-14 08:05:00|19382.5|19377.5|19389|19384|19400|19395|19377|19372|1241
1686730200000|2023-06-14 08:10:00|19390|19385|19395|19390|19396|19391|19386|19381|524
1686730500000|2023-06-14 08:15:00|19397|19392|19393.5|19388.5|19405.5|19400.5|19391.5|19386.5|502
1686730800000|2023-06-14 08:20:00|19394|19389|19403|19398|19407|19402|19393|19388|679
1686731100000|2023-06-14 08:25:00|19402.5|19397.5|19417.5|19412.5|19418|19413|19400.5|19395.5|1033
1686731400000|2023-06-14 08:30:00|19427|19397|19411.7|19381.7|19428.1|19398.1|19409.1|19379.1|0
1686731700000|2023-06-14 08:35:00|19411.1|19381.1|19415.9|19385.9|19419.1|19389.1|19411.1|19381.1|0
1686732000000|2023-06-14 08:40:00|19415.2|19385.2|19419|19389|19420.3|19390.3|19413|19383|0
1686732300000|2023-06-14 08:45:00|19418.6|19388.6|19426.7|19396.7|19426.7|19396.7|19418|19388|0
1686732600000|2023-06-14 08:50:00|19427|19397|19416.4|19386.4|19427.7|19397.7|19411.8|19381.8|0
1686732900000|2023-06-14 08:55:00|19416.7|19386.7|19417.6|19387.6|19418.9|19388.9|19414.1|19384.1|0
1686733200000|2023-06-14 09:00:00|19417.9|19387.9|19417.7|19387.7|19421|19391|19413.9|19383.9|0
1686733500000|2023-06-14 09:05:00|19418|19388|19415.5|19385.5|19418.7|19388.7|19415.5|19385.5|0
1686733800000|2023-06-14 09:10:00|19415.1|19385.1|19405.1|19375.1|19415.9|19385.9|19402.8|19372.8|0
1686734100000|2023-06-14 09:15:00|19409.5|19401.5|19427|19419|19427.5|19419.5|19409.5|19401.5|178
1686734400000|2023-06-14 09:20:00|19428.5|19420.5|19427.5|19419.5|19430.5|19422.5|19423|19415|72
1686734700000|2023-06-14 09:25:00|19428|19420|19431|19423|19435.5|19427.5|19427.5|19419.5|72
1686735000000|2023-06-14 09:30:00|19431.5|19423.5|19442|19434|19449.5|19441.5|19430.5|19422.5|133
1686735300000|2023-06-14 09:35:00|19442.5|19434.5|19428.5|19420.5|19444|19436|19427.5|19419.5|105
1686735600000|2023-06-14 09:40:00|19429|19421|19422.5|19414.5|19429|19421|19420.5|19412.5|107
1686735900000|2023-06-14 09:45:00|19422|19414|19416.5|19408.5|19427.5|19419.5|19415|19407|126
1686736200000|2023-06-14 09:50:00|19416|19408|19416.5|19408.5|19420|19412|19409|19401|46
1686736500000|2023-06-14 09:55:00|19417|19409|19410.5|19402.5|19418|19410|19409.5|19401.5|56
1686736800000|2023-06-14 10:00:00|19410|19402|19410|19402|19413.5|19405.5|19408|19400|77
1686737100000|2023-06-14 10:05:00|19410.5|19402.5|19423.5|19415.5|19424|19416|19410.5|19402.5|47
1686737400000|2023-06-14 10:10:00|19423|19415|19426|19418|19426.5|19418.5|19420.5|19412.5|28
1686737700000|2023-06-14 10:15:00|19425|19417|19423|19415|19427|19419|19421|19413|23
1686738000000|2023-06-14 10:20:00|19422.5|19414.5|19434|19426|19436.5|19428.5|19421.5|19413.5|104
1686738300000|2023-06-14 10:25:00|19433.5|19425.5|19429|19421|19436|19428|19426.5|19418.5|43
1686738600000|2023-06-14 10:30:00|19428.5|19420.5|19434.5|19426.5|19435.5|19427.5|19428.5|19420.5|29
1686738900000|2023-06-14 10:35:00|19435|19427|19436|19428|19438.5|19430.5|19430.5|19422.5|40
1686739200000|2023-06-14 10:40:00|19436.5|19428.5|19440|19432|19441|19433|19435|19427|25
1686739500000|2023-06-14 10:45:00|19439.5|19431.5|19440.5|19432.5|19442|19434|19436.5|19428.5|27
1686739800000|2023-06-14 10:50:00|19441|19433|19435.5|19427.5|19442.5|19434.5|19432.5|19424.5|40
1686740100000|2023-06-14 10:55:00|19435|19427|19430.5|19422.5|19435.5|19427.5|19430|19422|27
1686740400000|2023-06-14 11:00:00|19430|19422|19431.5|19423.5|19434|19426|19428.5|19420.5|36
1686740700000|2023-06-14 11:05:00|19431|19423|19426|19418|19432.5|19424.5|19425.5|19417.5|30
1686741000000|2023-06-14 11:10:00|19425.5|19417.5|19427|19419|19429|19421|19425|19417|10
1686741300000|2023-06-14 11:15:00|19426.5|19418.5|19426|19418|19430.5|19422.5|19423.5|19415.5|51
1686741600000|2023-06-14 11:20:00|19426.5|19418.5|19435|19427|19436|19428|19425.5|19417.5|18
1686741900000|2023-06-14 11:25:00|19434.5|19426.5|19433.5|19425.5|19438|19430|19430.5|19422.5|59
1686742200000|2023-06-14 11:30:00|19434|19426|19427.5|19419.5|19434|19426|19425.5|19417.5|27
1686742500000|2023-06-14 11:35:00|19427|19419|19420|19412|19427|19419|19418.5|19410.5|49
1686742800000|2023-06-14 11:40:00|19419.5|19411.5|19421|19413|19425|19417|19419|19411|14
1686743100000|2023-06-14 11:45:00|19421.5|19413.5|19414|19406|19422.5|19414.5|19411|19403|86
1686743400000|2023-06-14 11:50:00|19413.5|19405.5|19406.5|19398.5|19414.5|19406.5|19402.5|19394.5|118
1686743700000|2023-06-14 11:55:00|19406|19398|19388|19380|19407|19399|19388|19380|132
1686744000000|2023-06-14 12:00:00|19387.5|19379.5|19409|19401|19411|19403|19386.5|19378.5|395
1686744300000|2023-06-14 12:05:00|19409.5|19401.5|19406.5|19398.5|19412.5|19404.5|19404|19396|97
1686744600000|2023-06-14 12:10:00|19406|19398|19412|19404|19412|19404|19402.5|19394.5|31
1686744900000|2023-06-14 12:15:00|19411.5|19403.5|19423|19415|19425.5|19417.5|19411.5|19403.5|98
1686745200000|2023-06-14 12:20:00|19424|19416|19426.5|19418.5|19433|19425|19423.5|19415.5|82
1686745500000|2023-06-14 12:25:00|19426|19418|19428|19420|19429.5|19421.5|19423|19415|50
1686745800000|2023-06-14 12:30:00|19427.5|19419.5|19440.5|19432.5|19440.5|19432.5|19422|19414|138
1686746100000|2023-06-14 12:35:00|19441|19433|19441.5|19433.5|19444.5|19436.5|19436|19428|294
1686746400000|2023-06-14 12:40:00|19440.5|19432.5|19452|19444|19452|19444|19431.5|19423.5|306
1686746700000|2023-06-14 12:45:00|19451|19443|19454|19446|19461.5|19453.5|19448|19440|175
1686747000000|2023-06-14 12:50:00|19454.5|19446.5|19460|19452|19463|19455|19453|19445|123
1686747300000|2023-06-14 12:55:00|19461|19453|19464.5|19456.5|19468|19460|19458|19450|205
1686747600000|2023-06-14 13:00:00|19465|19457|19484.5|19476.5|19485|19477|19465|19457|250
1686747900000|2023-06-14 13:05:00|19485|19477|19476|19468|19487|19479|19471|19463|190
1686748200000|2023-06-14 13:10:00|19475.5|19467.5|19489.5|19481.5|19492.5|19484.5|19473.5|19465.5|135
1686748500000|2023-06-14 13:15:00|19490|19482|19492.5|19484.5|19495.5|19487.5|19477|19469|327
1686748800000|2023-06-14 13:20:00|19493|19485|19499.5|19491.5|19502|19494|19485.5|19477.5|288
1686749100000|2023-06-14 13:25:00|19500.5|19492.5|19517|19509|19518.5|19510.5|19499.5|19491.5|379
1686749400000|2023-06-14 13:30:00|19517.5|19509.5|19550|19542|19559|19551|19505|19497|1059
1686749700000|2023-06-14 13:35:00|19549.5|19541.5|19547|19539|19569|19561|19516|19508|829
1686750000000|2023-06-14 13:40:00|19546.5|19538.5|19576|19568|19583|19575|19546.5|19538.5|584
1686750300000|2023-06-14 13:45:00|19576.5|19568.5|19590.5|19582.5|19613|19605|19575.5|19567.5|915
1686750600000|2023-06-14 13:50:00|19590|19582|19592.5|19584.5|19617|19609|19582.5|19574.5|569
1686750900000|2023-06-14 13:55:00|19592|19584|19605.5|19597.5|19606|19598|19582.5|19574.5|406
1686751200000|2023-06-14 14:00:00|19606|19598|19629.5|19621.5|19634.5|19626.5|19589|19581|588
1686751500000|2023-06-14 14:05:00|19629|19621|19649|19641|19651.5|19643.5|19621.5|19613.5|601
1686751800000|2023-06-14 14:10:00|19649.5|19641.5|19661.5|19653.5|19667.5|19659.5|19643|19635|982
1686752100000|2023-06-14 14:15:00|19662.5|19654.5|19653.5|19645.5|19680.5|19672.5|19653.5|19645.5|717
1686752400000|2023-06-14 14:20:00|19654|19646|19650.5|19642.5|19654|19646|19628.5|19620.5|612
1686752700000|2023-06-14 14:25:00|19651|19643|19637.5|19629.5|19652|19644|19631|19623|162
1686753000000|2023-06-14 14:30:00|19637|19629|19627.5|19619.5|19646.5|19638.5|19626|19618|384
1686753300000|2023-06-14 14:35:00|19624|19616|19642|19634|19647.5|19639.5|19621.5|19613.5|291
1686753600000|2023-06-14 14:40:00|19642.5|19634.5|19642|19634|19652|19644|19631|19623|138
1686753900000|2023-06-14 14:45:00|19641.5|19633.5|19638|19630|19646|19638|19635.5|19627.5|60
1686754200000|2023-06-14 14:50:00|19638.5|19630.5|19640|19632|19646.5|19638.5|19635.5|19627.5|122
1686754500000|2023-06-14 14:55:00|19639.5|19631.5|19643.5|19635.5|19648.5|19640.5|19631.5|19623.5|197
1686754800000|2023-06-14 15:00:00|19643|19635|19658|19650|19664.5|19656.5|19640|19632|206
1686755100000|2023-06-14 15:05:00|19658.5|19650.5|19650|19642|19659.5|19651.5|19645|19637|177
1686755400000|2023-06-14 15:10:00|19650.5|19642.5|19634|19626|19651.5|19643.5|19632.5|19624.5|129
1686755700000|2023-06-14 15:15:00|19635|19627|19638.5|19630.5|19645|19637|19634.5|19626.5|195
1686756000000|2023-06-14 15:20:00|19639|19631|19642|19634|19644.5|19636.5|19634.5|19626.5|116
1686756300000|2023-06-14 15:25:00|19641.5|19633.5|19637.5|19629.5|19641.5|19633.5|19629.5|19621.5|307
1686756600000|2023-06-14 15:30:00|19638|19630|19628.5|19620.5|19645.5|19637.5|19626.5|19618.5|178
1686756900000|2023-06-14 15:35:00|19626.5|19618.5|19631.5|19623.5|19633|19625|19622.5|19614.5|91
1686757200000|2023-06-14 15:40:00|19632|19624|19636|19628|19641.5|19633.5|19631.5|19623.5|57
1686757500000|2023-06-14 15:45:00|19636.5|19628.5|19637.5|19629.5|19644|19636|19636.5|19628.5|45
1686757800000|2023-06-14 15:50:00|19638|19630|19637.5|19629.5|19641.5|19633.5|19632|19624|56
1686758100000|2023-06-14 15:55:00|19638.5|19630.5|19652|19644|19652|19644|19634|19626|82
1686758400000|2023-06-14 16:00:00|19651.5|19643.5|19654.5|19646.5|19660|19652|19646.5|19638.5|217
1686758700000|2023-06-14 16:05:00|19654|19646|19652.5|19644.5|19659|19651|19649.5|19641.5|87
1686759000000|2023-06-14 16:10:00|19653|19645|19672|19664|19674|19666|19652.5|19644.5|106
1686759300000|2023-06-14 16:15:00|19672.5|19664.5|19683.5|19675.5|19683.5|19675.5|19672|19664|132
1686759600000|2023-06-14 16:20:00|19683|19675|19699.5|19691.5|19700.5|19692.5|19682|19674|196
1686759900000|2023-06-14 16:25:00|19700|19692|19674|19666|19700.5|19692.5|19674|19666|175
1686760200000|2023-06-14 16:30:00|19673|19665|19662|19654|19674.5|19666.5|19659.5|19651.5|94
1686760500000|2023-06-14 16:35:00|19661.5|19653.5|19669|19661|19669.5|19661.5|19657.5|19649.5|47
1686760800000|2023-06-14 16:40:00|19668.5|19660.5|19665.5|19657.5|19676|19668|19665.5|19657.5|58
1686761100000|2023-06-14 16:45:00|19666|19658|19674|19666|19678|19670|19664|19656|51
1686761400000|2023-06-14 16:50:00|19673.5|19665.5|19667|19659|19674|19666|19662|19654|88
1686761700000|2023-06-14 16:55:00|19667.5|19659.5|19681.5|19673.5|19681.5|19673.5|19664.5|19656.5|66
1686762000000|2023-06-14 17:00:00|19681|19673|19700.5|19692.5|19702|19694|19678.5|19670.5|121
1686762300000|2023-06-14 17:05:00|19701|19693|19702.5|19694.5|19708.5|19700.5|19696.5|19688.5|167
1686762600000|2023-06-14 17:10:00|19703|19695|19696|19688|19713|19705|19696|19688|89
1686762900000|2023-06-14 17:15:00|19696.5|19688.5|19682.5|19674.5|19696.5|19688.5|19670.5|19662.5|106
1686763200000|2023-06-14 17:20:00|19683.5|19675.5|19698.5|19690.5|19699.5|19691.5|19679|19671|69
1686763500000|2023-06-14 17:25:00|19697.5|19689.5|19700|19692|19700|19692|19692.5|19684.5|69
1686763800000|2023-06-14 17:30:00|19701.5|19693.5|19710.5|19702.5|19712|19704|19691.5|19683.5|91
1686764100000|2023-06-14 17:35:00|19710|19702|19704.5|19696.5|19710.5|19702.5|19700|19692|110
1686764400000|2023-06-14 17:40:00|19705|19697|19701|19693|19707.5|19699.5|19698|19690|204
1686764700000|2023-06-14 17:45:00|19701.5|19693.5|19707|19699|19711|19703|19700.5|19692.5|59
1686765000000|2023-06-14 17:50:00|19707.5|19699.5|19706|19698|19711.5|19703.5|19705.5|19697.5|91
1686765300000|2023-06-14 17:55:00|19706.5|19698.5|19683|19675|19706.5|19698.5|19680|19672|138
1686765600000|2023-06-14 18:00:00|19683.5|19675.5|19618.5|19610.5|19683.5|19675.5|19605|19597|672
1686765900000|2023-06-14 18:05:00|19619|19611|19594.5|19586.5|19627|19619|19559.5|19551.5|513
1686766200000|2023-06-14 18:10:00|19595|19587|19605|19597|19621|19613|19581.5|19573.5|340
1686766500000|2023-06-14 18:15:00|19604.5|19596.5|19604|19596|19617|19609|19586|19578|134
1686766800000|2023-06-14 18:20:00|19603.5|19595.5|19595.5|19587.5|19614|19606|19587|19579|158
1686767100000|2023-06-14 18:25:00|19595|19587|19604|19596|19608|19600|19573.5|19565.5|196
1686767400000|2023-06-14 18:30:00|19603.5|19595.5|19602|19594|19618|19610|19585|19577|150
1686767700000|2023-06-14 18:35:00|19602.5|19594.5|19641.5|19633.5|19652|19644|19601.5|19593.5|199
1686768000000|2023-06-14 18:40:00|19642.5|19634.5|19691|19683|19693|19685|19637|19629|357
1686768300000|2023-06-14 18:45:00|19694|19686|19707|19699|19708|19700|19678|19670|320
1686768600000|2023-06-14 18:50:00|19706.5|19698.5|19704.5|19696.5|19721|19713|19685|19677|275
1686768900000|2023-06-14 18:55:00|19704|19696|19701.5|19671.5|19704|19696|19680|19671.1|228
1686769200000|2023-06-14 19:00:00|19701.9|19671.9|19718.5|19688.5|19719.4|19689.4|19701|19671|0
1686769500000|2023-06-14 19:05:00|19718.1|19688.1|19756.7|19726.7|19756.7|19726.7|19717.9|19687.9|0
1686769800000|2023-06-14 19:10:00|19756.8|19726.8|19747.5|19717.5|19771.6|19741.6|19747.4|19717.4|0
1686770100000|2023-06-14 19:15:00|19747.7|19717.7|19727.1|19697.1|19748.3|19718.3|19711.2|19681.2|0
1686770400000|2023-06-14 19:20:00|19726.9|19696.9|19740.3|19710.3|19747.8|19717.8|19721.4|19691.4|0
1686770700000|2023-06-14 19:25:00|19740.5|19710.5|19721.5|19691.5|19756.9|19726.9|19721|19691|0
1686771000000|2023-06-14 19:30:00|19721.7|19691.7|19718|19688|19722|19692|19701.3|19671.3|0
1686771300000|2023-06-14 19:35:00|19717.8|19687.8|19713.2|19683.2|19722.2|19692.2|19711.9|19681.9|0
1686771600000|2023-06-14 19:40:00|19713.5|19683.5|19704|19674|19713.7|19683.7|19701.1|19671.1|0
1686771900000|2023-06-14 19:45:00|19703.9|19673.9|19698|19668|19709.4|19679.4|19691.9|19661.9|0
1686772200000|2023-06-14 19:50:00|19697.9|19667.9|19688.5|19658.5|19697.9|19667.9|19680.8|19650.8|0
1686772500000|2023-06-14 19:55:00|19688|19658|19712.6|19682.6|19712.6|19682.6|19674.6|19644.6|0
1686772800000|2023-06-14 20:00:00|19712.8|19682.8|19721|19691|19723.2|19693.2|19708|19678|0
1686773100000|2023-06-14 20:05:00|19720.3|19690.3|19720.1|19690.1|19721.9|19691.9|19716.8|19686.8|0
1686773400000|2023-06-14 20:10:00|19719.4|19689.4|19719|19689|19720.8|19690.8|19716.4|19686.4|0
1686773700000|2023-06-14 20:15:00|19719.7|19689.7|19715.4|19685.4|19720.5|19690.5|19714.6|19684.6|0
1686774000000|2023-06-14 20:20:00|19716|19686|19716.1|19686.1|19717.6|19687.6|19715.4|19685.4|0
1686774300000|2023-06-14 20:25:00|19716.8|19686.8|19719.8|19689.8|19719.8|19689.8|19716.1|19686.1|0
1686774600000|2023-06-14 20:30:00|19720.1|19690.1|19723|19693|19724.1|19694.1|19720.1|19690.1|0
1686774900000|2023-06-14 20:35:00|19723.3|19693.3|19711|19681|19726.7|19696.7|19711|19681|0
1686775200000|2023-06-14 20:40:00|19711.6|19681.6|19732.1|19702.1|19732.1|19702.1|19711|19681|0
1686775500000|2023-06-14 20:45:00|19731.5|19701.5|19730.7|19700.7|19732.5|19702.5|19729.2|19699.2|0
1686775800000|2023-06-14 20:50:00|19731|19701|19729.3|19699.3|19733.7|19703.7|19729.3|19699.3|0
1686776100000|2023-06-14 20:55:00|19729.6|19699.6|19727.7|19697.7|19730|19700|19722.7|19692.7|0
1686776400000|2023-06-14 21:00:00|19728.1|19698.1|19724.7|19694.7|19728.4|19698.4|19724.6|19694.6|0
1686776700000|2023-06-14 21:05:00|19724.4|19694.4|19724.2|19694.2|19725.2|19695.2|19723.6|19693.6|0
1686777000000|2023-06-14 21:10:00|19723|19693|19722.1|19692.1|19723.3|19693.3|19722.1|19692.1|0
1686777300000|2023-06-14 21:15:00|19721.9|19691.9|19719.3|19689.3|19729.5|19699.5|19719.3|19689.3|0
1686777600000|2023-06-14 21:20:00|19719.1|19689.1|19719.1|19689.1|19719.4|19689.4|19719.1|19689.1|0
1686777900000|2023-06-14 21:25:00|19717.9|19687.9|19714.2|19684.2|19718.4|19688.4|19713.9|19683.9|0
1686778200000|2023-06-14 21:30:00|19713.9|19683.9|19713.5|19683.5|19714.2|19684.2|19711.4|19681.4|0
1686778500000|2023-06-14 21:35:00|19715.2|19685.2|19712.5|19682.5|19715.4|19685.4|19712.5|19682.5|0
1686778800000|2023-06-14 21:40:00|19712.2|19682.2|19713.8|19683.8|19713.8|19683.8|19712.2|19682.2|0
1686779100000|2023-06-14 21:45:00|19713.9|19683.9|19712.1|19682.1|19713.9|19683.9|19712.1|19682.1|0
1686779400000|2023-06-14 21:50:00|19712|19682|19710.7|19680.7|19712.2|19682.2|19710.4|19680.4|0
1686779700000|2023-06-14 21:55:00|19710.6|19680.6|19699.5|19669.5|19710.7|19680.7|19697.3|19667.3|0
1686780000000|2023-06-14 22:00:00|19695.9|19665.9|19746.5|19716.5|19746.5|19716.5|19692.1|19662.1|0
1686780300000|2023-06-14 22:05:00|19746.2|19716.2|19747.8|19717.8|19748.9|19718.9|19744.8|19714.8|0
1686780600000|2023-06-14 22:10:00|19748.5|19718.5|19736.4|19706.4|19754.4|19724.4|19736.4|19706.4|0
1686780900000|2023-06-14 22:15:00|19735.7|19705.7|19732.3|19702.3|19736.4|19706.4|19731.2|19701.2|0
1686781200000|2023-06-14 22:20:00|19733|19703|19731.9|19701.9|19733.5|19703.5|19731.2|19701.2|0
1686781500000|2023-06-14 22:25:00|19732.6|19702.6|19726.8|19696.8|19734.3|19704.3|19725.8|19695.8|0
1686781800000|2023-06-14 22:30:00|19726.5|19696.5|19726.6|19696.6|19727.4|19697.4|19724.4|19694.4|0
1686782100000|2023-06-14 22:35:00|19727|19697|19729.2|19699.2|19729.6|19699.6|19726.6|19696.6|0
1686782400000|2023-06-14 22:40:00|19729.6|19699.6|19731.3|19701.3|19732.1|19702.1|19726.9|19696.9|0
1686782700000|2023-06-14 22:45:00|19731|19701|19729.2|19699.2|19732.1|19702.1|19727.3|19697.3|0
1686783000000|2023-06-14 22:50:00|19729.5|19699.5|19727.7|19697.7|19729.9|19699.9|19725.5|19695.5|0
1686783300000|2023-06-14 22:55:00|19727|19697|19725.2|19695.2|19727|19697|19723.7|19693.7|0
1686783600000|2023-06-14 23:00:00|19724.5|19694.5|19720.8|19690.8|19725.4|19695.4|19720.8|19690.8|0
1686783900000|2023-06-14 23:05:00|19721.5|19691.5|19720.6|19690.6|19721.5|19691.5|19719.9|19689.9|0
1686784200000|2023-06-14 23:10:00|19720.3|19690.3|19719.4|19689.4|19721.3|19691.3|19718|19688|0
1686784500000|2023-06-14 23:15:00|19718.8|19688.8|19720.9|19690.9|19720.9|19690.9|19718|19688|0
1686784800000|2023-06-14 23:20:00|19720.2|19690.2|19717.6|19687.6|19720.9|19690.9|19717.6|19687.6|0
1686785100000|2023-06-14 23:25:00|19717.9|19687.9|19715.7|19685.7|19719.3|19689.3|19715.7|19685.7|0
1686785400000|2023-06-14 23:30:00|19715|19685|19717.4|19687.4|19717.4|19687.4|19714.9|19684.9|0
1686785700000|2023-06-14 23:35:00|19717.1|19687.1|19721.3|19691.3|19722.1|19692.1|19717|19687|0
1686786000000|2023-06-14 23:40:00|19720.6|19690.6|19718.2|19688.2|19721.3|19691.3|19717.4|19687.4|0
1686786300000|2023-06-14 23:45:00|19717.8|19687.8|19718.8|19688.8|19719.6|19689.6|19717.4|19687.4|0
1686786600000|2023-06-14 23:50:00|19718.2|19688.2|19714.1|19684.1|19721|19691|19714.1|19684.1|0
1686786900000|2023-06-14 23:55:00|19713.7|19683.7|19711.1|19681.1|19714.8|19684.8|19710.4|19680.4|0
1686787200000|2023-06-15 00:00:00|19711.8|19681.8|19709.7|19679.7|19714.8|19684.8|19708.4|19678.4|0
1686787500000|2023-06-15 00:05:00|19709.4|19679.4|19709|19679|19711.9|19681.9|19709|19679|0
1686787800000|2023-06-15 00:10:00|19709.6|19679.6|19697.7|19667.7|19710.4|19680.4|19697.7|19667.7|0
1686788100000|2023-06-15 00:15:00|19697|19667|19698|19668|19703.5|19673.5|19697|19667|0
1686788400000|2023-06-15 00:20:00|19698.4|19668.4|19694.4|19664.4|19698.4|19668.4|19693.7|19663.7|0
1686788700000|2023-06-15 00:25:00|19693.7|19663.7|19695.5|19665.5|19697.8|19667.8|19693.7|19663.7|0
1686789000000|2023-06-15 00:30:00|19696.2|19666.2|19695.6|19665.6|19697.2|19667.2|19693.6|19663.6|0
1686789300000|2023-06-15 00:35:00|19695.2|19665.2|19696.5|19666.5|19697.6|19667.6|19695.2|19665.2|0
1686789600000|2023-06-15 00:40:00|19697.1|19667.1|19694.2|19664.2|19697.5|19667.5|19693.5|19663.5|0
1686789900000|2023-06-15 00:45:00|19693.8|19663.8|19694.2|19664.2|19694.8|19664.8|19693.5|19663.5|0
1686790200000|2023-06-15 00:50:00|19694.8|19664.8|19693.8|19663.8|19694.8|19664.8|19692.9|19662.9|0
1686790500000|2023-06-15 00:55:00|19694.2|19664.2|19695.2|19665.2|19695.5|19665.5|19693.2|19663.2|0
1686790800000|2023-06-15 01:00:00|19694.5|19664.5|19695.2|19665.2|19698.1|19668.1|19694.2|19664.2|0
1686791100000|2023-06-15 01:05:00|19694.5|19664.5|19690.9|19660.9|19700.9|19670.9|19690.2|19660.2|0
1686791400000|2023-06-15 01:10:00|19690.2|19660.2|19679.3|19649.3|19690.2|19660.2|19677.3|19647.3|0
1686791700000|2023-06-15 01:15:00|19642.5|19637.5|19622|19617|19650|19645|19596|19591|2654
1686792000000|2023-06-15 01:20:00|19622.5|19617.5|19614|19609|19644|19639|19603.5|19598.5|1641
1686792300000|2023-06-15 01:25:00|19614.5|19609.5|19620|19615|19624|19619|19606.5|19601.5|713
1686792600000|2023-06-15 01:30:00|19617.5|19612.5|19616.5|19611.5|19634|19629|19558.5|19553.5|5239
1686792900000|2023-06-15 01:35:00|19617|19612|19663|19658|19683|19678|19614|19609|3882
1686793200000|2023-06-15 01:40:00|19666.5|19661.5|19633|19628|19688.5|19683.5|19630.5|19625.5|2978
1686793500000|2023-06-15 01:45:00|19633.5|19628.5|19625|19620|19650.5|19645.5|19602|19597|2356
1686793800000|2023-06-15 01:50:00|19624.5|19619.5|19643.5|19638.5|19674|19669|19609|19604|2033
1686794100000|2023-06-15 01:55:00|19642|19637|19616|19611|19660.5|19655.5|19605.5|19600.5|1771
1686794400000|2023-06-15 02:00:00|19616.5|19611.5|19618|19613|19629|19624|19592.5|19587.5|2102
1686794700000|2023-06-15 02:05:00|19618.5|19613.5|19569.5|19564.5|19622|19617|19565|19560|2217
1686795000000|2023-06-15 02:10:00|19570|19565|19565|19560|19578|19573|19528.5|19523.5|2476
1686795300000|2023-06-15 02:15:00|19566|19561|19573|19568|19594|19589|19554|19549|2238
1686795600000|2023-06-15 02:20:00|19572.5|19567.5|19584.7|19579.7|19606|19601|19569.5|19564.5|1456
1686795900000|2023-06-15 02:25:00|19583.7|19578.7|19563.7|19558.7|19604.7|19599.7|19563.7|19558.7|1264
1686796200000|2023-06-15 02:30:00|19564.2|19559.2|19530.2|19525.2|19573.2|19568.2|19528.2|19523.2|1583
1686796500000|2023-06-15 02:35:00|19527.7|19522.7|19544.7|19539.7|19551.7|19546.7|19518.7|19513.7|2407
1686796800000|2023-06-15 02:40:00|19543.7|19538.7|19550.2|19545.2|19553.2|19548.2|19528.2|19523.2|876
1686797100000|2023-06-15 02:45:00|19549.7|19544.7|19556.7|19551.7|19558.2|19553.2|19534.7|19529.7|663
1686797400000|2023-06-15 02:50:00|19555.7|19550.7|19554.7|19549.7|19569.7|19564.7|19538.7|19533.7|881
1686797700000|2023-06-15 02:55:00|19554.2|19549.2|19560.2|19555.2|19567.7|19562.7|19542.7|19537.7|785
1686798000000|2023-06-15 03:00:00|19558.2|19553.2|19555.2|19550.2|19569.2|19564.2|19540.2|19535.2|675
1686798300000|2023-06-15 03:05:00|19553.7|19548.7|19536.2|19531.2|19565.2|19560.2|19532.2|19527.2|805
1686798600000|2023-06-15 03:10:00|19535.7|19530.7|19526.2|19521.2|19543.7|19538.7|19522.7|19517.7|605
1686798900000|2023-06-15 03:15:00|19525.7|19520.7|19512.7|19507.7|19535.2|19530.2|19503.2|19498.2|1117
1686799200000|2023-06-15 03:20:00|19513.2|19508.2|19533.2|19528.2|19533.7|19528.7|19510.7|19505.7|652
1686799500000|2023-06-15 03:25:00|19533.7|19528.7|19535.7|19530.7|19544.2|19539.2|19521.7|19516.7|527
1686799800000|2023-06-15 03:30:00|19535.2|19530.2|19571.2|19566.2|19581.2|19576.2|19534.7|19529.7|1137
1686800100000|2023-06-15 03:35:00|19572.7|19567.7|19560.7|19555.7|19583.2|19578.2|19556.7|19551.7|714
1686800400000|2023-06-15 03:40:00|19561.2|19556.2|19574.7|19569.7|19580.7|19575.7|19560.2|19555.2|510
1686800700000|2023-06-15 03:45:00|19575.2|19570.2|19580.7|19575.7|19582.2|19577.2|19570.7|19565.7|277
1686801000000|2023-06-15 03:50:00|19581.2|19576.2|19574.2|19569.2|19587.2|19582.2|19572.2|19567.2|469
1686801300000|2023-06-15 03:55:00|19574.7|19569.7|19575.7|19570.7|19582.2|19577.2|19573.7|19568.7|462
1686801600000|2023-06-15 04:00:00|19587.7|19557.7|19582.3|19552.3|19589.3|19559.3|19581|19551|0
1686801900000|2023-06-15 04:05:00|19582.6|19552.6|19570.6|19540.6|19584.6|19554.6|19570.1|19540.1|0
1686802200000|2023-06-15 04:10:00|19569.9|19539.9|19558.5|19528.5|19571.2|19541.2|19556.2|19526.2|0
1686802500000|2023-06-15 04:15:00|19559.2|19529.2|19562|19532|19562.4|19532.4|19558.5|19528.5|0
1686802800000|2023-06-15 04:20:00|19561.3|19531.3|19562.1|19532.1|19563.2|19533.2|19561.3|19531.3|0
1686803100000|2023-06-15 04:25:00|19561.7|19531.7|19569|19539|19569.6|19539.6|19559.8|19529.8|0
1686803400000|2023-06-15 04:30:00|19569.3|19539.3|19574.1|19544.1|19574.1|19544.1|19566.7|19536.7|0
1686803700000|2023-06-15 04:35:00|19574.7|19544.7|19573.4|19543.4|19574.7|19544.7|19573.4|19543.4|0
1686804000000|2023-06-15 04:40:00|19573.1|19543.1|19573|19543|19574.3|19544.3|19571.3|19541.3|0
1686804300000|2023-06-15 04:45:00|19573.3|19543.3|19574.3|19544.3|19575.3|19545.3|19573.3|19543.3|0
1686804600000|2023-06-15 04:50:00|19573.7|19543.7|19574.3|19544.3|19575|19545|19573.7|19543.7|0
1686804900000|2023-06-15 04:55:00|19574|19544|19583.7|19553.7|19583.7|19553.7|19573.7|19543.7|25
1686805200000|2023-06-15 05:00:00|19570.7|19565.7|19555.7|19550.7|19581.2|19576.2|19553.7|19548.7|1177
1686805500000|2023-06-15 05:05:00|19555.2|19550.2|19589.7|19584.7|19601.2|19596.2|19554.2|19549.2|1148
1686805800000|2023-06-15 05:10:00|19590.2|19585.2|19596.2|19591.2|19608.7|19603.7|19579.7|19574.7|888
1686806100000|2023-06-15 05:15:00|19596.7|19591.7|19619.7|19614.7|19630.2|19625.2|19593.2|19588.2|1174
1686806400000|2023-06-15 05:20:00|19620.2|19615.2|19652.7|19647.7|19654.7|19649.7|19620.2|19615.2|1542
1686806700000|2023-06-15 05:25:00|19653.2|19648.2|19734.7|19729.7|19734.7|19729.7|19651.2|19646.2|4119
1686807000000|2023-06-15 05:30:00|19733.7|19728.7|19742.7|19737.7|19765.7|19760.7|19725.2|19720.2|3682
1686807300000|2023-06-15 05:35:00|19743.2|19738.2|19717.2|19712.2|19768.2|19763.2|19712.2|19707.2|2678
1686807600000|2023-06-15 05:40:00|19716.7|19711.7|19721.7|19716.7|19742.7|19737.7|19709.2|19704.2|1923
1686807900000|2023-06-15 05:45:00|19722.7|19717.7|19713.2|19708.2|19752.7|19747.7|19711.7|19706.7|2508
1686808200000|2023-06-15 05:50:00|19712.7|19707.7|19662.2|19657.2|19714.7|19709.7|19658.2|19653.2|2724
1686808500000|2023-06-15 05:55:00|19662.7|19657.7|19673.7|19668.7|19676.2|19671.2|19637.7|19632.7|2926
1686808800000|2023-06-15 06:00:00|19674.2|19669.2|19662.7|19657.7|19677.7|19672.7|19652.7|19647.7|1921
1686809100000|2023-06-15 06:05:00|19663.2|19658.2|19696.2|19691.2|19700.7|19695.7|19661.7|19656.7|1876
1686809400000|2023-06-15 06:10:00|19695.7|19690.7|19721.7|19716.7|19722.7|19717.7|19687.7|19682.7|1236
1686809700000|2023-06-15 06:15:00|19720.2|19715.2|19702.7|19697.7|19723.7|19718.7|19699.2|19694.2|892
1686810000000|2023-06-15 06:20:00|19703.2|19698.2|19708.7|19703.7|19721.2|19716.2|19702.7|19697.7|905
1686810300000|2023-06-15 06:25:00|19709.2|19704.2|19723.7|19718.7|19733.2|19728.2|19708.7|19703.7|1382
1686810600000|2023-06-15 06:30:00|19724.2|19719.2|19725.7|19720.7|19735.2|19730.2|19720.7|19715.7|934
1686810900000|2023-06-15 06:35:00|19726.2|19721.2|19724.2|19719.2|19740.2|19735.2|19715.7|19710.7|843
1686811200000|2023-06-15 06:40:00|19722.7|19717.7|19719.2|19714.2|19729.7|19724.7|19714.2|19709.2|577
1686811500000|2023-06-15 06:45:00|19720.7|19715.7|19744.2|19739.2|19750.2|19745.2|19715.2|19710.2|1179
1686811800000|2023-06-15 06:50:00|19743.7|19738.7|19733.7|19728.7|19762.2|19757.2|19728.7|19723.7|1109
1686812100000|2023-06-15 06:55:00|19733.2|19728.2|19768.7|19763.7|19770.7|19765.7|19731.7|19726.7|1319
1686812400000|2023-06-15 07:00:00|19769.7|19764.7|19750.7|19745.7|19774.2|19769.2|19744.2|19739.2|1807
1686812700000|2023-06-15 07:05:00|19751.2|19746.2|19750.2|19745.2|19753.7|19748.7|19734.7|19729.7|923
1686813000000|2023-06-15 07:10:00|19749.7|19744.7|19774.7|19769.7|19777.7|19772.7|19748.7|19743.7|1262
1686813300000|2023-06-15 07:15:00|19775.2|19770.2|19799.7|19794.7|19800.7|19795.7|19769.2|19764.2|1727
1686813600000|2023-06-15 07:20:00|19800.7|19795.7|19806.2|19801.2|19810.2|19805.2|19789.2|19784.2|1732
1686813900000|2023-06-15 07:25:00|19803.7|19798.7|19809.7|19804.7|19821.2|19816.2|19795.7|19790.7|1698
1686814200000|2023-06-15 07:30:00|19808.7|19803.7|19811.2|19806.2|19813.7|19808.7|19797.2|19792.2|1421
1686814500000|2023-06-15 07:35:00|19811.7|19806.7|19807.7|19802.7|19821.7|19816.7|19799.7|19794.7|1567
1686814800000|2023-06-15 07:40:00|19808.2|19803.2|19826.7|19821.7|19826.7|19821.7|19805.7|19800.7|1744
1686815100000|2023-06-15 07:45:00|19824.7|19819.7|19809.7|19804.7|19826.2|19821.2|19799.7|19794.7|2758
1686815400000|2023-06-15 07:50:00|19810.7|19805.7|19819.7|19814.7|19822.2|19817.2|19808.7|19803.7|2073
1686815700000|2023-06-15 07:55:00|19819.2|19814.2|19834.7|19829.7|19835.7|19830.7|19815.7|19810.7|1974
1686816000000|2023-06-15 08:00:00|19832.8|19827.8|19838.8|19833.8|19841.8|19836.8|19819.3|19814.3|1836
1686816300000|2023-06-15 08:05:00|19838.3|19833.3|19825.8|19820.8|19841.3|19836.3|19813.3|19808.3|1800
1686816600000|2023-06-15 08:10:00|19824.8|19819.8|19822.3|19817.3|19835.8|19830.8|19820.8|19815.8|737
1686816900000|2023-06-15 08:15:00|19821.8|19816.8|19816.3|19811.3|19821.8|19816.8|19813.3|19808.3|612
1686817200000|2023-06-15 08:20:00|19815.8|19810.8|19800.8|19795.8|19822.8|19817.8|19799.8|19794.8|833
1686817500000|2023-06-15 08:25:00|19801.3|19796.3|19807.8|19802.8|19817.3|19812.3|19791.8|19786.8|1388
1686817800000|2023-06-15 08:30:00|19821.8|19791.8|19816.1|19786.1|19822.3|19792.3|19809.3|19779.3|0
1686818100000|2023-06-15 08:35:00|19816.8|19786.8|19814.5|19784.5|19818.6|19788.6|19814.5|19784.5|0
1686818400000|2023-06-15 08:40:00|19814.2|19784.2|19799.3|19769.3|19814.2|19784.2|19798.4|19768.4|0
1686818700000|2023-06-15 08:45:00|19799|19769|19794.2|19764.2|19801.6|19771.6|19788.9|19758.9|0
1686819000000|2023-06-15 08:50:00|19794.3|19764.3|19801.4|19771.4|19803|19773|19792.6|19762.6|0
1686819300000|2023-06-15 08:55:00|19801|19771|19796.6|19766.6|19802|19772|19795|19765|0
1686819600000|2023-06-15 09:00:00|19796.3|19766.3|19794.2|19764.2|19802.2|19772.2|19793.2|19763.2|0
1686819900000|2023-06-15 09:05:00|19795|19765|19788.9|19758.9|19796|19766|19786.1|19756.1|0
1686820200000|2023-06-15 09:10:00|19789.5|19759.5|19793.4|19763.4|19795.3|19765.3|19789.5|19759.5|0
1686820500000|2023-06-15 09:15:00|19792.3|19784.3|19793.3|19785.3|19804.3|19796.3|19789.3|19781.3|456
1686820800000|2023-06-15 09:20:00|19792.8|19784.8|19784.8|19776.8|19793.3|19785.3|19781.3|19773.3|177
1686821100000|2023-06-15 09:25:00|19785.3|19777.3|19787.8|19779.8|19788.8|19780.8|19781.8|19773.8|167
1686821400000|2023-06-15 09:30:00|19787.3|19779.3|19806.3|19798.3|19808.8|19800.8|19787.3|19779.3|119
1686821700000|2023-06-15 09:35:00|19805.8|19797.8|19813.8|19805.8|19822.3|19814.3|19804.3|19796.3|98
1686822000000|2023-06-15 09:40:00|19813.3|19805.3|19829.3|19821.3|19829.3|19821.3|19809.8|19801.8|97
1686822300000|2023-06-15 09:45:00|19828.8|19820.8|19812.3|19804.3|19830.3|19822.3|19812.3|19804.3|103
1686822600000|2023-06-15 09:50:00|19812.8|19804.8|19815.3|19807.3|19817.3|19809.3|19806.3|19798.3|84
1686822900000|2023-06-15 09:55:00|19815.8|19807.8|19824.3|19816.3|19829.3|19821.3|19815.3|19807.3|107
1686823200000|2023-06-15 10:00:00|19823.8|19815.8|19822.3|19814.3|19828.8|19820.8|19818.3|19810.3|118
1686823500000|2023-06-15 10:05:00|19822.8|19814.8|19804.3|19796.3|19824.3|19816.3|19804.3|19796.3|138
1686823800000|2023-06-15 10:10:00|19804.8|19796.8|19808.8|19800.8|19811.8|19803.8|19804.3|19796.3|61
1686824100000|2023-06-15 10:15:00|19808.3|19800.3|19802.3|19794.3|19811.8|19803.8|19802.3|19794.3|33
1686824400000|2023-06-15 10:20:00|19802.8|19794.8|19814.8|19806.8|19817.3|19809.3|19800.8|19792.8|136
1686824700000|2023-06-15 10:25:00|19815.3|19807.3|19815.3|19807.3|19817.8|19809.8|19812.3|19804.3|30
1686825000000|2023-06-15 10:30:00|19814.8|19806.8|19805.8|19797.8|19817.8|19809.8|19805.3|19797.3|48
1686825300000|2023-06-15 10:35:00|19806.3|19798.3|19803.3|19795.3|19809.3|19801.3|19802.8|19794.8|93
1686825600000|2023-06-15 10:40:00|19803.8|19795.8|19800.8|19792.8|19804.8|19796.8|19795.3|19787.3|145
1686825900000|2023-06-15 10:45:00|19801.3|19793.3|19800.8|19792.8|19804.3|19796.3|19796.8|19788.8|40
1686826200000|2023-06-15 10:50:00|19800.3|19792.3|19800.3|19792.3|19807.8|19799.8|19799.8|19791.8|133
1686826500000|2023-06-15 10:55:00|19799.8|19791.8|19794.3|19786.3|19804.8|19796.8|19794.3|19786.3|93
1686826800000|2023-06-15 11:00:00|19795.3|19787.3|19802.8|19794.8|19806.3|19798.3|19794.8|19786.8|64
1686827100000|2023-06-15 11:05:00|19803.3|19795.3|19804.3|19796.3|19804.3|19796.3|19795.3|19787.3|31
1686827400000|2023-06-15 11:10:00|19803.8|19795.8|19797.8|19789.8|19803.8|19795.8|19793.3|19785.3|131
1686827700000|2023-06-15 11:15:00|19798.3|19790.3|19791.3|19783.3|19798.8|19790.8|19790.3|19782.3|64
1686828000000|2023-06-15 11:20:00|19790.8|19782.8|19800.3|19792.3|19802.3|19794.3|19790.3|19782.3|26
1686828300000|2023-06-15 11:25:00|19800.8|19792.8|19799.3|19791.3|19801.3|19793.3|19792.3|19784.3|44
1686828600000|2023-06-15 11:30:00|19799.8|19791.8|19810.3|19802.3|19811.8|19803.8|19798.8|19790.8|71
1686828900000|2023-06-15 11:35:00|19809.8|19801.8|19803.8|19795.8|19813.3|19805.3|19800.8|19792.8|64
1686829200000|2023-06-15 11:40:00|19804.3|19796.3|19803.3|19795.3|19805.8|19797.8|19795.8|19787.8|103
1686829500000|2023-06-15 11:45:00|19803.8|19795.8|19810.3|19802.3|19810.8|19802.8|19802.8|19794.8|35
1686829800000|2023-06-15 11:50:00|19810.8|19802.8|19810.3|19802.3|19816.3|19808.3|19807.8|19799.8|46
1686830100000|2023-06-15 11:55:00|19810.8|19802.8|19808.3|19800.3|19814.3|19806.3|19806.8|19798.8|33
1686830400000|2023-06-15 12:00:00|19807.8|19799.8|19811.8|19803.8|19814.8|19806.8|19805.8|19797.8|51
1686830700000|2023-06-15 12:05:00|19812.3|19804.3|19813.8|19805.8|19815.3|19807.3|19807.3|19799.3|51
1686831000000|2023-06-15 12:10:00|19813.3|19805.3|19818.3|19810.3|19818.8|19810.8|19809.8|19801.8|83
1686831300000|2023-06-15 12:15:00|19817.8|19809.8|19822.8|19814.8|19827.3|19819.3|19816.3|19808.3|115
1686831600000|2023-06-15 12:20:00|19822.3|19814.3|19814.3|19806.3|19824.8|19816.8|19811.3|19803.3|67
1686831900000|2023-06-15 12:25:00|19813.8|19805.8|19814.3|19806.3|19819.3|19811.3|19807.8|19799.8|109
1686832200000|2023-06-15 12:30:00|19813.8|19805.8|19825.8|19817.8|19833.8|19825.8|19806.8|19798.8|144
1686832500000|2023-06-15 12:35:00|19826.3|19818.3|19813.8|19805.8|19829.8|19821.8|19813.3|19805.3|81
1686832800000|2023-06-15 12:40:00|19814.3|19806.3|19819.8|19811.8|19826.8|19818.8|19814.3|19806.3|38
1686833100000|2023-06-15 12:45:00|19820.3|19812.3|19833.8|19825.8|19840.3|19832.3|19816.3|19808.3|101
1686833400000|2023-06-15 12:50:00|19834.3|19826.3|19846.8|19838.8|19848.8|19840.8|19832.3|19824.3|138
1686833700000|2023-06-15 12:55:00|19847.3|19839.3|19855.8|19847.8|19856.3|19848.3|19843.3|19835.3|154
1686834000000|2023-06-15 13:00:00|19855.3|19847.3|19868.3|19860.3|19870.8|19862.8|19853.3|19845.3|384
1686834300000|2023-06-15 13:05:00|19867.8|19859.8|19869.3|19861.3|19872.8|19864.8|19857.3|19849.3|128
1686834600000|2023-06-15 13:10:00|19868.8|19860.8|19878.3|19870.3|19880.3|19872.3|19868.3|19860.3|166
1686834900000|2023-06-15 13:15:00|19877.8|19869.8|19891.8|19883.8|19891.8|19883.8|19877.8|19869.8|194
1686835200000|2023-06-15 13:20:00|19892.8|19884.8|19897.8|19889.8|19901.3|19893.3|19885.3|19877.3|291
1686835500000|2023-06-15 13:25:00|19898.3|19890.3|19909.8|19901.8|19914.8|19906.8|19895.3|19887.3|473
1686835800000|2023-06-15 13:30:00|19909.3|19901.3|19916.8|19908.8|19926.8|19918.8|19882.8|19874.8|1111
1686836100000|2023-06-15 13:35:00|19917.3|19909.3|19926.3|19918.3|19938.3|19930.3|19905.3|19897.3|772
1686836400000|2023-06-15 13:40:00|19926.8|19918.8|19924.3|19916.3|19938.3|19930.3|19917.8|19909.8|390
1686836700000|2023-06-15 13:45:00|19924.8|19916.8|19921.3|19913.3|19925.8|19917.8|19891.3|19883.3|474
1686837000000|2023-06-15 13:50:00|19920.3|19912.3|19925.3|19917.3|19934.8|19926.8|19912.3|19904.3|407
1686837300000|2023-06-15 13:55:00|19925.8|19917.8|19931.3|19923.3|19935.3|19927.3|19920.3|19912.3|311
1686837600000|2023-06-15 14:00:00|19932.3|19924.3|19921.3|19913.3|19936.3|19928.3|19916.3|19908.3|447
1686837900000|2023-06-15 14:05:00|19920.8|19912.8|19903.8|19895.8|19925.3|19917.3|19891.3|19883.3|535
1686838200000|2023-06-15 14:10:00|19903.3|19895.3|19881.8|19873.8|19905.3|19897.3|19866.8|19858.8|476
1686838500000|2023-06-15 14:15:00|19881.3|19873.3|19874.8|19866.8|19892.3|19884.3|19867.8|19859.8|226
1686838800000|2023-06-15 14:20:00|19874.3|19866.3|19888.8|19880.8|19893.3|19885.3|19863.8|19855.8|266
1686839100000|2023-06-15 14:25:00|19889.3|19881.3|19907.3|19899.3|19913.8|19905.8|19883.3|19875.3|231
1686839400000|2023-06-15 14:30:00|19906.8|19898.8|19905.8|19897.8|19908.3|19900.3|19891.8|19883.8|263
1686839700000|2023-06-15 14:35:00|19905.3|19897.3|19842.3|19834.3|19905.8|19897.8|19840.8|19832.8|453
1686840000000|2023-06-15 14:40:00|19841.8|19833.8|19866.8|19858.8|19875.8|19867.8|19839.3|19831.3|430
1686840300000|2023-06-15 14:45:00|19866.3|19858.3|19878.8|19870.8|19883.3|19875.3|19855.3|19847.3|227
1686840600000|2023-06-15 14:50:00|19879.3|19871.3|19878.3|19870.3|19899.3|19891.3|19841.8|19833.8|1262
1686840900000|2023-06-15 14:55:00|19878.8|19870.8|19911.3|19903.3|19911.3|19903.3|19865.3|19857.3|587
1686841200000|2023-06-15 15:00:00|19910.8|19902.8|19920.3|19912.3|19921.3|19913.3|19895.3|19887.3|332
1686841500000|2023-06-15 15:05:00|19919.3|19911.3|19880.8|19872.8|19920.3|19912.3|19871.8|19863.8|387
1686841800000|2023-06-15 15:10:00|19881.3|19873.3|19874.8|19866.8|19882.3|19874.3|19864.8|19856.8|351
1686842100000|2023-06-15 15:15:00|19875.3|19867.3|19902.8|19894.8|19906.3|19898.3|19874.8|19866.8|264
1686842400000|2023-06-15 15:20:00|19903.3|19895.3|19912.3|19904.3|19913.3|19905.3|19902.3|19894.3|125
1686842700000|2023-06-15 15:25:00|19911.8|19903.8|19913.8|19905.8|19917.8|19909.8|19903.3|19895.3|207
1686843000000|2023-06-15 15:30:00|19913.3|19905.3|19907.3|19899.3|19914.3|19906.3|19890.3|19882.3|267
1686843300000|2023-06-15 15:35:00|19907.8|19899.8|19911.3|19903.3|19912.3|19904.3|19903.8|19895.8|149
1686843600000|2023-06-15 15:40:00|19913.3|19905.3|19933.3|19925.3|19935.3|19927.3|19913.3|19905.3|261
1686843900000|2023-06-15 15:45:00|19933.8|19925.8|19924.3|19916.3|19937.8|19929.8|19923.3|19915.3|178
1686844200000|2023-06-15 15:50:00|19923.8|19915.8|19927.8|19919.8|19929.3|19921.3|19918.8|19910.8|142
1686844500000|2023-06-15 15:55:00|19927.3|19919.3|19923.8|19915.8|19930.3|19922.3|19917.8|19909.8|121
1686844800000|2023-06-15 16:00:00|19923.3|19915.3|19928.3|19920.3|19941.3|19933.3|19920.3|19912.3|166
1686845100000|2023-06-15 16:05:00|19926.3|19918.3|19942.8|19934.8|19943.3|19935.3|19922.8|19914.8|112
1686845400000|2023-06-15 16:10:00|19943.3|19935.3|19951.8|19943.8|19952.3|19944.3|19939.8|19931.8|154
1686845700000|2023-06-15 16:15:00|19952.8|19944.8|19955.3|19947.3|19962.3|19954.3|19950.8|19942.8|195
1686846000000|2023-06-15 16:20:00|19954.8|19946.8|19955.8|19947.8|19958.8|19950.8|19950.3|19942.3|53
1686846300000|2023-06-15 16:25:00|19956.3|19948.3|19954.3|19946.3|19957.3|19949.3|19948.8|19940.8|42
1686846600000|2023-06-15 16:30:00|19953.8|19945.8|19944.8|19936.8|19954.8|19946.8|19940.3|19932.3|56
1686846900000|2023-06-15 16:35:00|19945.3|19937.3|19947.3|19939.3|19950.8|19942.8|19939.8|19931.8|113
1686847200000|2023-06-15 16:40:00|19946.8|19938.8|19942.3|19934.3|19950.8|19942.8|19942.3|19934.3|47
1686847500000|2023-06-15 16:45:00|19942.8|19934.8|19935.3|19927.3|19942.8|19934.8|19929.8|19921.8|96
1686847800000|2023-06-15 16:50:00|19935.8|19927.8|19934.8|19926.8|19939.8|19931.8|19930.3|19922.3|38
1686848100000|2023-06-15 16:55:00|19934.3|19926.3|19953.3|19945.3|19953.8|19945.8|19932.3|19924.3|48
1686848400000|2023-06-15 17:00:00|19953.8|19945.8|19941.3|19933.3|19953.8|19945.8|19940.8|19932.8|70
1686848700000|2023-06-15 17:05:00|19940.8|19932.8|19936.3|19928.3|19948.3|19940.3|19932.3|19924.3|43
1686849000000|2023-06-15 17:10:00|19935.8|19927.8|19930.8|19922.8|19938.3|19930.3|19930.3|19922.3|33
1686849300000|2023-06-15 17:15:00|19931.3|19923.3|19933.3|19925.3|19935.8|19927.8|19928.3|19920.3|29
1686849600000|2023-06-15 17:20:00|19933.8|19925.8|19942.8|19934.8|19943.8|19935.8|19932.3|19924.3|60
1686849900000|2023-06-15 17:25:00|19943.3|19935.3|19946.3|19938.3|19950.3|19942.3|19939.3|19931.3|64
1686850200000|2023-06-15 17:30:00|19946.8|19938.8|19942.3|19934.3|19948.3|19940.3|19940.8|19932.8|43
1686850500000|2023-06-15 17:35:00|19941.8|19933.8|19933.3|19925.3|19944.3|19936.3|19930.3|19922.3|53
1686850800000|2023-06-15 17:40:00|19932.8|19924.8|19945.3|19937.3|19945.8|19937.8|19931.8|19923.8|35
1686851100000|2023-06-15 17:45:00|19945.8|19937.8|19948.8|19940.8|19949.3|19941.3|19941.8|19933.8|37
1686851400000|2023-06-15 17:50:00|19948.3|19940.3|19944.3|19936.3|19950.8|19942.8|19942.3|19934.3|44
1686851700000|2023-06-15 17:55:00|19944.8|19936.8|19946.8|19938.8|19949.8|19941.8|19944.3|19936.3|94
1686852000000|2023-06-15 18:00:00|19947.3|19939.3|19947.3|19939.3|19952.3|19944.3|19944.3|19936.3|63
1686852300000|2023-06-15 18:05:00|19947.8|19939.8|19940.3|19932.3|19948.8|19940.8|19936.8|19928.8|37
1686852600000|2023-06-15 18:10:00|19939.8|19931.8|19941.3|19933.3|19943.8|19935.8|19935.3|19927.3|69
1686852900000|2023-06-15 18:15:00|19941.8|19933.8|19938.3|19930.3|19944.3|19936.3|19937.8|19929.8|36
1686853200000|2023-06-15 18:20:00|19937.8|19929.8|19948.3|19940.3|19949.8|19941.8|19933.3|19925.3|54
1686853500000|2023-06-15 18:25:00|19947.8|19939.8|19950.3|19942.3|19951.3|19943.3|19945.8|19937.8|34
1686853800000|2023-06-15 18:30:00|19950.8|19942.8|19950.3|19942.3|19954.8|19946.8|19947.8|19939.8|45
1686854100000|2023-06-15 18:35:00|19950.8|19942.8|19952.8|19944.8|19954.8|19946.8|19949.3|19941.3|56
1686854400000|2023-06-15 18:40:00|19953.3|19945.3|19958.8|19950.8|19960.8|19952.8|19952.3|19944.3|62
1686854700000|2023-06-15 18:45:00|19959.3|19951.3|19969.3|19961.3|19969.8|19961.8|19953.3|19945.3|207
1686855000000|2023-06-15 18:50:00|19968.8|19960.8|19964.8|19956.8|19968.8|19960.8|19962.8|19954.8|105
1686855300000|2023-06-15 18:55:00|19964.3|19956.3|19959.9|19929.9|19965.3|19957.3|19945.8|19929.9|160
1686855600000|2023-06-15 19:00:00|19960.2|19930.2|20033.1|20003.1|20038.6|20008.6|19960.2|19930.2|0
1686855900000|2023-06-15 19:05:00|20033.3|20003.3|20001.4|19971.4|20033.6|20003.6|19992.7|19962.7|0
1686856200000|2023-06-15 19:10:00|20001.2|19971.2|20008.4|19978.4|20008.4|19978.4|19998.3|19968.3|0
1686856500000|2023-06-15 19:15:00|20008.6|19978.6|20001|19971|20012.6|19982.6|19999.1|19969.1|0
1686856800000|2023-06-15 19:20:00|20001.2|19971.2|19995.8|19965.8|20001.2|19971.2|19991.6|19961.6|0
1686857100000|2023-06-15 19:25:00|19996|19966|19999.8|19969.8|19999.8|19969.8|19991.7|19961.7|0
1686857400000|2023-06-15 19:30:00|19999.7|19969.7|20003.9|19973.9|20008.8|19978.8|19999.7|19969.7|0
1686857700000|2023-06-15 19:35:00|20004.1|19974.1|20008.8|19978.8|20012.5|19982.5|20003.7|19973.7|0
1686858000000|2023-06-15 19:40:00|20009|19979|20004|19974|20011|19981|20003.3|19973.3|0
1686858300000|2023-06-15 19:45:00|20003.8|19973.8|20004.4|19974.4|20009.6|19979.6|20003.3|19973.3|0
1686858600000|2023-06-15 19:50:00|20005.8|19975.8|20000|19970|20013.5|19983.5|19996.9|19966.9|0
1686858900000|2023-06-15 19:55:00|19999.5|19969.5|20004|19974|20017.9|19987.9|19992.9|19962.9|0
1686859200000|2023-06-15 20:00:00|20004.1|19974.1|19991.1|19961.1|20004.1|19974.1|19991.1|19961.1|0
1686859500000|2023-06-15 20:05:00|19990.5|19960.5|19988.8|19958.8|19992.3|19962.3|19985.5|19955.5|0
1686859800000|2023-06-15 20:10:00|19989.2|19959.2|19974.6|19944.6|19990.7|19960.7|19972.4|19942.4|0
1686860100000|2023-06-15 20:15:00|19975.3|19945.3|19981.3|19951.3|19981.3|19951.3|19972.4|19942.4|0
1686860400000|2023-06-15 20:20:00|19980.6|19950.6|19979.8|19949.8|19982.7|19952.7|19979.8|19949.8|0
1686860700000|2023-06-15 20:25:00|19979.4|19949.4|19982|19952|19982|19952|19979.1|19949.1|0
1686861000000|2023-06-15 20:30:00|19981.3|19951.3|19977.6|19947.6|19981.3|19951.3|19976.8|19946.8|0
1686861300000|2023-06-15 20:35:00|19976.9|19946.9|19977.6|19947.6|19978.3|19948.3|19976.1|19946.1|0
1686861600000|2023-06-15 20:40:00|19976.9|19946.9|19977.6|19947.6|19979.1|19949.1|19976.8|19946.8|0
1686861900000|2023-06-15 20:45:00|19976.9|19946.9|19976.5|19946.5|19977.9|19947.9|19975.3|19945.3|0
1686862200000|2023-06-15 20:50:00|19977.1|19947.1|19978.5|19948.5|19979.9|19949.9|19977|19947|0
1686862500000|2023-06-15 20:55:00|19978.1|19948.1|19976.9|19946.9|19979.6|19949.6|19975.2|19945.2|0
1686862800000|2023-06-15 21:00:00|19977.9|19947.9|19980.2|19950.2|19980.8|19950.8|19976.9|19946.9|0
1686863100000|2023-06-15 21:05:00|19980.3|19950.3|19979.6|19949.6|19980.3|19950.3|19979.1|19949.1|0
1686863400000|2023-06-15 21:10:00|19979.2|19949.2|19980.1|19950.1|19980.1|19950.1|19978.9|19948.9|0
1686863700000|2023-06-15 21:15:00|19980.6|19950.6|19982.7|19952.7|19982.8|19952.8|19980.1|19950.1|0
1686864300000|2023-06-15 21:25:00|19982.8|19952.8|19985.4|19955.4|19985.4|19955.4|19982.6|19952.6|0
1686864600000|2023-06-15 21:30:00|19985.3|19955.3|19984.6|19954.6|19985.7|19955.7|19983.8|19953.8|0
1686864900000|2023-06-15 21:35:00|19985.7|19955.7|19985.9|19955.9|19988.8|19958.8|19985.7|19955.7|0
1686865200000|2023-06-15 21:40:00|19985.8|19955.8|19985.9|19955.9|19987.1|19957.1|19985.8|19955.8|0
1686865500000|2023-06-15 21:45:00|19985.6|19955.6|19985.7|19955.7|19986|19956|19985.6|19955.6|0
1686865800000|2023-06-15 21:50:00|19983|19953|19981.8|19951.8|19983.2|19953.2|19981.5|19951.5|0
1686866100000|2023-06-15 21:55:00|19982.5|19952.5|19982.5|19952.5|19983.7|19953.7|19981.4|19951.4|0
1686866400000|2023-06-15 22:00:00|19979.5|19949.5|19973.7|19943.7|19981.4|19951.4|19972.9|19942.9|0
1686866700000|2023-06-15 22:05:00|19974|19944|19973.8|19943.8|19976|19946|19973.7|19943.7|0
1686867000000|2023-06-15 22:10:00|19973.7|19943.7|19974.8|19944.8|19978.9|19948.9|19973.7|19943.7|0
1686867300000|2023-06-15 22:15:00|19974.5|19944.5|19974.6|19944.6|19981.9|19951.9|19974.1|19944.1|0
1686867600000|2023-06-15 22:20:00|19974.2|19944.2|19972.4|19942.4|19976.1|19946.1|19972.4|19942.4|0
1686867900000|2023-06-15 22:25:00|19973.1|19943.1|19975.8|19945.8|19976.1|19946.1|19972.6|19942.6|0
1686868200000|2023-06-15 22:30:00|19976.1|19946.1|19968|19938|19976.9|19946.9|19967.2|19937.2|0
1686868500000|2023-06-15 22:35:00|19967.3|19937.3|19966.3|19936.3|19968|19938|19965|19935|0
1686868800000|2023-06-15 22:40:00|19966.6|19936.6|19966.3|19936.3|19967.8|19937.8|19964.8|19934.8|0
1686869100000|2023-06-15 22:45:00|19966|19936|19963.9|19933.9|19967.8|19937.8|19963.2|19933.2|0
1686869400000|2023-06-15 22:50:00|19963.6|19933.6|19964.2|19934.2|19964.7|19934.7|19963.5|19933.5|0
1686869700000|2023-06-15 22:55:00|19963.6|19933.6|19965|19935|19965|19935|19963.5|19933.5|0
1686870000000|2023-06-15 23:00:00|19964.8|19934.8|19968.5|19938.5|19968.5|19938.5|19964.8|19934.8|0
1686870300000|2023-06-15 23:05:00|19967.9|19937.9|19967.9|19937.9|19969.3|19939.3|19967.8|19937.8|0
1686870600000|2023-06-15 23:10:00|19968.2|19938.2|19972|19942|19972.3|19942.3|19967.9|19937.9|0
1686870900000|2023-06-15 23:15:00|19972.3|19942.3|19971.7|19941.7|19972.3|19942.3|19970.9|19940.9|0
1686871200000|2023-06-15 23:20:00|19971.3|19941.3|19972.4|19942.4|19972.4|19942.4|19970.9|19940.9|0
1686871500000|2023-06-15 23:25:00|19972|19942|19970.6|19940.6|19972.5|19942.5|19970.3|19940.3|0
1686871800000|2023-06-15 23:30:00|19970.3|19940.3|19969.1|19939.1|19971|19941|19968.4|19938.4|0
1686872100000|2023-06-15 23:35:00|19968.7|19938.7|19964.6|19934.6|19969.1|19939.1|19961.7|19931.7|0
1686872400000|2023-06-15 23:40:00|19964.9|19934.9|19967.6|19937.6|19968.3|19938.3|19964.9|19934.9|0
1686872700000|2023-06-15 23:45:00|19966.9|19936.9|19964.6|19934.6|19966.9|19936.9|19963.9|19933.9|0
1686873000000|2023-06-15 23:50:00|19965.3|19935.3|19965.1|19935.1|19966.1|19936.1|19964.5|19934.5|0
1686873300000|2023-06-15 23:55:00|19965.4|19935.4|19964.1|19934.1|19966.9|19936.9|19963.3|19933.3|0
1686873600000|2023-06-16 00:00:00|19963.4|19933.4|19963.6|19933.6|19964.1|19934.1|19962.5|19932.5|0
1686873900000|2023-06-16 00:05:00|19963.9|19933.9|19961.2|19931.2|19965.4|19935.4|19960.4|19930.4|0
1686874200000|2023-06-16 00:10:00|19961.8|19931.8|19960.3|19930.3|19963.7|19933.7|19958.9|19928.9|0
1686874500000|2023-06-16 00:15:00|19961|19931|19958.6|19928.6|19961.8|19931.8|19957.9|19927.9|0
1686874800000|2023-06-16 00:20:00|19958.2|19928.2|19956.4|19926.4|19959.3|19929.3|19955.7|19925.7|0
1686875100000|2023-06-16 00:25:00|19955.7|19925.7|19944.9|19914.9|19956.4|19926.4|19944.1|19914.1|0
1686875400000|2023-06-16 00:30:00|19944.5|19914.5|19941.1|19911.1|19944.5|19914.5|19939.7|19909.7|0
1686875700000|2023-06-16 00:35:00|19941.8|19911.8|19943|19913|19943|19913|19940.7|19910.7|0
1686876000000|2023-06-16 00:40:00|19943.7|19913.7|19942.4|19912.4|19944.4|19914.4|19941.1|19911.1|0
1686876300000|2023-06-16 00:45:00|19942.1|19912.1|19941.7|19911.7|19942.4|19912.4|19940.1|19910.1|0
1686876600000|2023-06-16 00:50:00|19941.1|19911.1|19939.4|19909.4|19941.7|19911.7|19938.5|19908.5|0
1686876900000|2023-06-16 00:55:00|19940.1|19910.1|19942.4|19912.4|19942.4|19912.4|19939.4|19909.4|0
1686877200000|2023-06-16 01:00:00|19942.1|19912.1|19947.6|19917.6|19947.6|19917.6|19941.7|19911.7|0
1686877500000|2023-06-16 01:05:00|19947|19917|19948.1|19918.1|19951|19921|19946|19916|0
1686877800000|2023-06-16 01:10:00|19947.7|19917.7|19942.7|19912.7|19953.1|19923.1|19942.4|19912.4|0
1686878100000|2023-06-16 01:15:00|19943.4|19913.4|19902.3|19897.3|19943.4|19938.3|19881.8|19876.8|2507
1686878400000|2023-06-16 01:20:00|19904.3|19899.3|19901.3|19896.3|19908.8|19903.8|19875.3|19870.3|1442
1686878700000|2023-06-16 01:25:00|19900.8|19895.8|19909.8|19904.8|19927.8|19922.8|19882.8|19877.8|972
1686879000000|2023-06-16 01:30:00|19903.8|19898.8|19896.3|19891.3|19929.8|19924.8|19867.8|19862.8|4814
1686879300000|2023-06-16 01:35:00|19896.8|19891.8|19953.8|19948.8|19961.8|19956.8|19884.8|19879.8|3653
1686879600000|2023-06-16 01:40:00|19953.3|19948.3|19953.8|19948.8|19967.8|19962.8|19910.3|19905.3|2827
1686879900000|2023-06-16 01:45:00|19952.8|19947.8|19966.8|19961.8|19980.3|19975.3|19948.8|19943.8|2623
1686880200000|2023-06-16 01:50:00|19967.3|19962.3|19958.8|19953.8|19987.3|19982.3|19939.3|19934.3|2335
1686880500000|2023-06-16 01:55:00|19960.8|19955.8|19947.3|19942.3|19980.8|19975.8|19938.3|19933.3|2304
1686880800000|2023-06-16 02:00:00|19948.8|19943.8|19899.3|19894.3|19952.8|19947.8|19893.8|19888.8|3003
1686881100000|2023-06-16 02:05:00|19902.8|19897.8|19893.8|19888.8|19922.8|19917.8|19886.3|19881.3|2050
1686881400000|2023-06-16 02:10:00|19895.3|19890.3|19896.8|19891.8|19905.3|19900.3|19878.8|19873.8|1479
1686881700000|2023-06-16 02:15:00|19897.3|19892.3|19921.8|19916.8|19928.3|19923.3|19883.8|19878.8|1586
1686882000000|2023-06-16 02:20:00|19922.3|19917.3|19941.8|19936.8|19948.3|19943.3|19912.8|19907.8|1563
1686882300000|2023-06-16 02:25:00|19942.3|19937.3|19930.8|19925.8|19962.8|19957.8|19929.8|19924.8|1499
1686882600000|2023-06-16 02:30:00|19931.8|19926.8|19923.8|19918.8|19941.8|19936.8|19906.8|19901.8|1605
1686882900000|2023-06-16 02:35:00|19924.3|19919.3|19947.3|19942.3|19947.8|19942.8|19914.3|19909.3|1120
1686883200000|2023-06-16 02:40:00|19947.8|19942.8|19963.8|19958.8|19964.8|19959.8|19942.3|19937.3|1049
1686883500000|2023-06-16 02:45:00|19964.3|19959.3|19950.8|19945.8|19964.8|19959.8|19943.8|19938.8|1034
1686883800000|2023-06-16 02:50:00|19952.8|19947.8|19930.8|19925.8|19953.8|19948.8|19928.3|19923.3|1006
1686884100000|2023-06-16 02:55:00|19931.3|19926.3|19932.8|19927.8|19936.8|19931.8|19915.3|19910.3|1025
1686884400000|2023-06-16 03:00:00|19933.3|19928.3|19964.8|19959.8|19968.3|19963.3|19930.3|19925.3|1019
1686884700000|2023-06-16 03:05:00|19965.3|19960.3|19971.8|19966.8|19978.3|19973.3|19956.8|19951.8|1171
1686885000000|2023-06-16 03:10:00|19972.3|19967.3|19967.8|19962.8|19979.3|19974.3|19959.3|19954.3|971
1686885300000|2023-06-16 03:15:00|19967.3|19962.3|19942.8|19937.8|19977.3|19972.3|19941.8|19936.8|1170
1686885600000|2023-06-16 03:20:00|19943.3|19938.3|19965.8|19960.8|19968.8|19963.8|19943.3|19938.3|681
1686885900000|2023-06-16 03:25:00|19966.8|19961.8|19967.8|19962.8|19988.8|19983.8|19962.8|19957.8|1022
1686886200000|2023-06-16 03:30:00|19968.3|19963.3|19972.8|19967.8|19997.3|19992.3|19967.8|19962.8|1647
1686886500000|2023-06-16 03:35:00|19973.3|19968.3|19980.8|19975.8|19982.8|19977.8|19961.3|19956.3|875
1686886800000|2023-06-16 03:40:00|19981.3|19976.3|19980.3|19975.3|19994.8|19989.8|19978.3|19973.3|686
1686887100000|2023-06-16 03:45:00|19979.8|19974.8|19976.8|19971.8|19984.3|19979.3|19968.8|19963.8|464
1686887400000|2023-06-16 03:50:00|19977.3|19972.3|19967.3|19962.3|19977.3|19972.3|19963.8|19958.8|671
1686887700000|2023-06-16 03:55:00|19967.8|19962.8|19973.3|19968.3|19978.8|19973.8|19965.8|19960.8|439
1686888000000|2023-06-16 04:00:00|19986.3|19956.3|19986.4|19956.4|19989.1|19959.1|19985.6|19955.6|0
1686888300000|2023-06-16 04:05:00|19986.1|19956.1|19989.1|19959.1|19989.1|19959.1|19986.1|19956.1|0
1686888600000|2023-06-16 04:10:00|19989.7|19959.7|19989.3|19959.3|19991.2|19961.2|19989.3|19959.3|0
1686888900000|2023-06-16 04:15:00|19989.5|19959.5|19992.9|19962.9|19993.6|19963.6|19989.5|19959.5|0
1686889200000|2023-06-16 04:20:00|19993.6|19963.6|19991.7|19961.7|19993.6|19963.6|19991.1|19961.1|0
1686889500000|2023-06-16 04:25:00|19992|19962|19992.3|19962.3|19993|19963|19991.7|19961.7|0
1686889800000|2023-06-16 04:30:00|19992.6|19962.6|19991.1|19961.1|19994.5|19964.5|19990.5|19960.5|0
1686890100000|2023-06-16 04:35:00|19990.8|19960.8|19990.6|19960.6|19991.4|19961.4|19989.4|19959.4|0
1686890400000|2023-06-16 04:40:00|19990.2|19960.2|19991|19961|19992.6|19962.6|19990.2|19960.2|0
1686890700000|2023-06-16 04:45:00|19990.7|19960.7|19987.7|19957.7|19991.2|19961.2|19987.7|19957.7|0
1686891000000|2023-06-16 04:50:00|19987.1|19957.1|19987.4|19957.4|19988.1|19958.1|19986.8|19956.8|0
1686891300000|2023-06-16 04:55:00|19987.1|19957.1|19986.4|19956.4|19987.8|19957.8|19986.1|19956.1|14
1686891600000|2023-06-16 05:00:00|19973.9|19968.9|19985.9|19980.9|19988.4|19983.4|19958.4|19953.4|1396
1686891900000|2023-06-16 05:05:00|19987.9|19982.9|19982.9|19977.9|20017.9|20012.9|19980.9|19975.9|1717
1686892200000|2023-06-16 05:10:00|19981.9|19976.9|20005.9|20000.9|20009.9|20004.9|19977.4|19972.4|1053
1686892500000|2023-06-16 05:15:00|20006.9|20001.9|20021.9|20016.9|20025.4|20020.4|20006.9|20001.9|1916
1686892800000|2023-06-16 05:20:00|20023.4|20018.4|20047.4|20042.4|20051.9|20046.9|20022.9|20017.9|1665
1686893100000|2023-06-16 05:25:00|20046.9|20041.9|20069.9|20064.9|20088.9|20083.9|20046.9|20041.9|2631
1686893400000|2023-06-16 05:30:00|20070.9|20065.9|20103.9|20098.9|20108.9|20103.9|20061.9|20056.9|2425
1686893700000|2023-06-16 05:35:00|20104.9|20099.9|20098.9|20093.9|20115.9|20110.9|20090.4|20085.4|1765
1686894000000|2023-06-16 05:40:00|20099.4|20094.4|20140.9|20135.9|20157.9|20152.9|20090.9|20085.9|3320
1686894300000|2023-06-16 05:45:00|20141.4|20136.4|20166.9|20161.9|20169.9|20164.9|20132.9|20127.9|1837
1686894600000|2023-06-16 05:50:00|20167.4|20162.4|20119.9|20114.9|20172.9|20167.9|20119.4|20114.4|1839
1686894900000|2023-06-16 05:55:00|20120.4|20115.4|20121.9|20116.9|20127.9|20122.9|20096.4|20091.4|1891
1686895200000|2023-06-16 06:00:00|20123.9|20118.9|20130.9|20125.9|20151.4|20146.4|20111.9|20106.9|1545
1686895500000|2023-06-16 06:05:00|20131.4|20126.4|20096.4|20091.4|20143.9|20138.9|20093.9|20088.9|1169
1686895800000|2023-06-16 06:10:00|20097.9|20092.9|20108.4|20103.4|20125.4|20120.4|20095.9|20090.9|1012
1686896100000|2023-06-16 06:15:00|20108.9|20103.9|20125.4|20120.4|20131.4|20126.4|20095.9|20090.9|1183
1686896400000|2023-06-16 06:20:00|20123.9|20118.9|20130.9|20125.9|20146.4|20141.4|20123.9|20118.9|1171
1686896700000|2023-06-16 06:25:00|20130.4|20125.4|20143.4|20138.4|20148.4|20143.4|20129.9|20124.9|996
1686897000000|2023-06-16 06:30:00|20143.9|20138.9|20165.9|20160.9|20171.4|20166.4|20133.9|20128.9|1769
1686897300000|2023-06-16 06:35:00|20165.4|20160.4|20150.9|20145.9|20179.4|20174.4|20142.4|20137.4|1562
1686897600000|2023-06-16 06:40:00|20151.4|20146.4|20164.9|20159.9|20179.9|20174.9|20140.4|20135.4|1166
1686897900000|2023-06-16 06:45:00|20166.4|20161.4|20152.9|20147.9|20174.9|20169.9|20152.4|20147.4|1397
1686898200000|2023-06-16 06:50:00|20153.4|20148.4|20122.4|20117.4|20155.9|20150.9|20121.9|20116.9|1202
1686898500000|2023-06-16 06:55:00|20123.4|20118.4|20104.4|20099.4|20128.4|20123.4|20102.9|20097.9|1659
1686898800000|2023-06-16 07:00:00|20105.9|20100.9|20089.9|20084.9|20117.4|20112.4|20083.4|20078.4|2223
1686899100000|2023-06-16 07:05:00|20090.4|20085.4|20078.4|20073.4|20091.4|20086.4|20057.4|20052.4|1989
1686899400000|2023-06-16 07:10:00|20078.9|20073.9|20054.4|20049.4|20083.4|20078.4|20053.9|20048.9|1331
1686899700000|2023-06-16 07:15:00|20055.9|20050.9|20048.4|20043.4|20057.4|20052.4|20039.9|20034.9|1495
1686900000000|2023-06-16 07:20:00|20047.9|20042.9|20039.4|20034.4|20069.4|20064.4|20038.4|20033.4|1507
1686900300000|2023-06-16 07:25:00|20039.9|20034.9|20055.9|20050.9|20064.4|20059.4|20031.4|20026.4|1259
1686900600000|2023-06-16 07:30:00|20057.9|20052.9|20018.4|20013.4|20058.4|20053.4|20018.4|20013.4|1496
1686900900000|2023-06-16 07:35:00|20017.9|20012.9|20005.9|20000.9|20018.9|20013.9|19980.4|19975.4|2459
1686901200000|2023-06-16 07:40:00|20004.9|19999.9|20011.9|20006.9|20016.9|20011.9|19997.4|19992.4|1529
1686901500000|2023-06-16 07:45:00|20012.4|20007.4|20012.9|20007.9|20013.9|20008.9|19991.4|19986.4|1402
1686901800000|2023-06-16 07:50:00|20012.4|20007.4|20016.9|20011.9|20021.4|20016.4|19999.9|19994.9|1339
1686902100000|2023-06-16 07:55:00|20017.4|20012.4|20023.4|20018.4|20027.9|20022.9|20014.4|20009.4|1349
1686902400000|2023-06-16 08:00:00|20020.9|20015.9|20028.4|20023.4|20038.4|20033.4|20001.9|19996.9|2460
1686902700000|2023-06-16 08:05:00|20027.9|20022.9|20051.9|20046.9|20062.4|20057.4|20022.4|20017.4|3867
1686903000000|2023-06-16 08:10:00|20052.4|20047.4|20084.4|20079.4|20084.4|20079.4|20050.9|20045.9|2549
1686903300000|2023-06-16 08:15:00|20085.4|20080.4|20112.4|20107.4|20115.9|20110.9|20079.4|20074.4|3526
1686903600000|2023-06-16 08:20:00|20112.9|20107.9|20115.4|20110.4|20115.4|20110.4|20093.4|20088.4|1293
1686903900000|2023-06-16 08:25:00|20115.9|20110.9|20123.4|20118.4|20129.4|20124.4|20109.9|20104.9|2351
1686904200000|2023-06-16 08:30:00|20125.4|20095.4|20147.7|20117.7|20151.3|20121.3|20124.7|20094.7|0
1686904500000|2023-06-16 08:35:00|20147.3|20117.3|20149.3|20119.3|20149.6|20119.6|20144.9|20114.9|0
1686904800000|2023-06-16 08:40:00|20150.6|20120.6|20133.9|20103.9|20153.4|20123.4|20130.6|20100.6|0
1686905100000|2023-06-16 08:45:00|20133.6|20103.6|20126.7|20096.7|20136.6|20106.6|20124.4|20094.4|0
1686905400000|2023-06-16 08:50:00|20127.4|20097.4|20126.7|20096.7|20128.1|20098.1|20123.7|20093.7|0
1686905700000|2023-06-16 08:55:00|20127|20097|20128.4|20098.4|20131|20101|20126.4|20096.4|0
1686906000000|2023-06-16 09:00:00|20128.1|20098.1|20132.1|20102.1|20132.1|20102.1|20127.8|20097.8|0
1686906300000|2023-06-16 09:05:00|20132.7|20102.7|20130.1|20100.1|20133|20103|20127.8|20097.8|0
1686906600000|2023-06-16 09:10:00|20130.4|20100.4|20124.9|20094.9|20132.1|20102.1|20124.9|20094.9|0
1686906900000|2023-06-16 09:15:00|20143.9|20135.9|20183.9|20175.9|20184.4|20176.4|20133.4|20125.4|1305
1686907200000|2023-06-16 09:20:00|20184.4|20176.4|20171.9|20163.9|20184.9|20176.9|20160.4|20152.4|489
1686907500000|2023-06-16 09:25:00|20172.4|20164.4|20163.9|20155.9|20172.4|20164.4|20160.9|20152.9|289
1686907800000|2023-06-16 09:30:00|20163.4|20155.4|20148.9|20140.9|20163.9|20155.9|20144.9|20136.9|345
1686908100000|2023-06-16 09:35:00|20149.4|20141.4|20153.9|20145.9|20157.9|20149.9|20146.9|20138.9|131
1686908400000|2023-06-16 09:40:00|20154.4|20146.4|20164.9|20156.9|20167.4|20159.4|20151.4|20143.4|110
1686908700000|2023-06-16 09:45:00|20164.4|20156.4|20164.4|20156.4|20164.4|20156.4|20155.9|20147.9|53
1686909000000|2023-06-16 09:50:00|20163.9|20155.9|20174.9|20166.9|20182.4|20174.4|20163.9|20155.9|176
1686909300000|2023-06-16 09:55:00|20175.4|20167.4|20193.4|20185.4|20193.4|20185.4|20171.4|20163.4|181
1686909600000|2023-06-16 10:00:00|20193.9|20185.9|20175.9|20167.9|20193.9|20185.9|20174.4|20166.4|154
1686909900000|2023-06-16 10:05:00|20175.4|20167.4|20178.9|20170.9|20181.4|20173.4|20169.9|20161.9|119
1686910200000|2023-06-16 10:10:00|20178.4|20170.4|20169.9|20161.9|20182.4|20174.4|20169.9|20161.9|198
1686910500000|2023-06-16 10:15:00|20169.4|20161.4|20160.4|20152.4|20170.4|20162.4|20153.9|20145.9|220
1686910800000|2023-06-16 10:20:00|20159.9|20151.9|20167.4|20159.4|20167.9|20159.9|20151.4|20143.4|59
1686911100000|2023-06-16 10:25:00|20167.9|20159.9|20157.4|20149.4|20168.9|20160.9|20156.9|20148.9|43
1686911400000|2023-06-16 10:30:00|20156.9|20148.9|20160.9|20152.9|20164.4|20156.4|20151.4|20143.4|73
1686911700000|2023-06-16 10:35:00|20160.4|20152.4|20161.9|20153.9|20162.9|20154.9|20157.4|20149.4|37
1686912000000|2023-06-16 10:40:00|20162.4|20154.4|20165.4|20157.4|20166.4|20158.4|20158.4|20150.4|41
1686912300000|2023-06-16 10:45:00|20164.9|20156.9|20165.4|20157.4|20166.9|20158.9|20160.9|20152.9|69
1686912600000|2023-06-16 10:50:00|20165.9|20157.9|20165.4|20157.4|20167.4|20159.4|20155.9|20147.9|45
1686912900000|2023-06-16 10:55:00|20165.9|20157.9|20167.4|20159.4|20170.9|20162.9|20164.4|20156.4|51
1686913200000|2023-06-16 11:00:00|20166.9|20158.9|20172.4|20164.4|20172.4|20164.4|20162.9|20154.9|77
1686913500000|2023-06-16 11:05:00|20171.9|20163.9|20159.4|20151.4|20173.9|20165.9|20159.4|20151.4|88
1686913800000|2023-06-16 11:10:00|20158.9|20150.9|20167.4|20159.4|20168.4|20160.4|20156.9|20148.9|117
1686914100000|2023-06-16 11:15:00|20167.9|20159.9|20158.9|20150.9|20170.9|20162.9|20158.4|20150.4|74
1686914400000|2023-06-16 11:20:00|20158.4|20150.4|20149.9|20141.9|20162.9|20154.9|20144.9|20136.9|140
1686914700000|2023-06-16 11:25:00|20149.4|20141.4|20152.4|20144.4|20155.4|20147.4|20140.9|20132.9|133
1686915000000|2023-06-16 11:30:00|20152.9|20144.9|20158.4|20150.4|20158.9|20150.9|20150.9|20142.9|41
1686915300000|2023-06-16 11:35:00|20157.9|20149.9|20155.4|20147.4|20160.9|20152.9|20150.9|20142.9|88
1686915600000|2023-06-16 11:40:00|20154.9|20146.9|20156.9|20148.9|20158.4|20150.4|20151.4|20143.4|86
1686915900000|2023-06-16 11:45:00|20157.4|20149.4|20167.4|20159.4|20167.9|20159.9|20157.4|20149.4|64
1686916200000|2023-06-16 11:50:00|20167.9|20159.9|20175.4|20167.4|20175.9|20167.9|20164.9|20156.9|130
1686916500000|2023-06-16 11:55:00|20175.9|20167.9|20174.9|20166.9|20180.4|20172.4|20172.9|20164.9|102
1686916800000|2023-06-16 12:00:00|20175.4|20167.4|20178.9|20170.9|20180.4|20172.4|20172.4|20164.4|85
1686917100000|2023-06-16 12:05:00|20178.4|20170.4|20181.4|20173.4|20182.9|20174.9|20172.9|20164.9|114
1686917400000|2023-06-16 12:10:00|20180.4|20172.4|20180.4|20172.4|20186.4|20178.4|20179.9|20171.9|105
1686917700000|2023-06-16 12:15:00|20181.9|20173.9|20182.4|20174.4|20186.9|20178.9|20179.9|20171.9|77
1686918000000|2023-06-16 12:20:00|20182.9|20174.9|20184.4|20176.4|20187.4|20179.4|20181.9|20173.9|123
1686918300000|2023-06-16 12:25:00|20183.9|20175.9|20190.4|20182.4|20190.9|20182.9|20182.9|20174.9|83
1686918600000|2023-06-16 12:30:00|20190.9|20182.9|20201.9|20193.9|20202.4|20194.4|20190.4|20182.4|306
1686918900000|2023-06-16 12:35:00|20199.4|20191.4|20196.9|20188.9|20202.4|20194.4|20194.9|20186.9|286
1686919200000|2023-06-16 12:40:00|20195.4|20187.4|20200.4|20192.4|20201.9|20193.9|20193.9|20185.9|185
1686919500000|2023-06-16 12:45:00|20199.9|20191.9|20194.4|20186.4|20202.4|20194.4|20193.9|20185.9|92
1686919800000|2023-06-16 12:50:00|20194.9|20186.9|20189.4|20181.4|20195.9|20187.9|20181.4|20173.4|157
1686920100000|2023-06-16 12:55:00|20189.9|20181.9|20188.9|20180.9|20191.9|20183.9|20180.9|20172.9|76
1686920400000|2023-06-16 13:00:00|20188.4|20180.4|20177.9|20169.9|20188.4|20180.4|20171.4|20163.4|130
1686920700000|2023-06-16 13:05:00|20178.4|20170.4|20172.4|20164.4|20182.9|20174.9|20171.4|20163.4|137
1686921000000|2023-06-16 13:10:00|20171.4|20163.4|20171.4|20163.4|20171.9|20163.9|20163.9|20155.9|89
1686921300000|2023-06-16 13:15:00|20170.9|20162.9|20186.4|20178.4|20186.9|20178.9|20169.9|20161.9|105
1686921600000|2023-06-16 13:20:00|20186.9|20178.9|20175.4|20167.4|20190.9|20182.9|20170.9|20162.9|128
1686921900000|2023-06-16 13:25:00|20175.9|20167.9|20166.9|20158.9|20180.9|20172.9|20159.4|20151.4|229
1686922200000|2023-06-16 13:30:00|20167.9|20159.9|20096.9|20088.9|20169.4|20161.4|20069.9|20061.9|1760
1686922500000|2023-06-16 13:35:00|20097.4|20089.4|20103.9|20095.9|20104.4|20096.4|20057.4|20049.4|676
1686922800000|2023-06-16 13:40:00|20103.4|20095.4|20094.9|20086.9|20120.9|20112.9|20072.9|20064.9|512
1686923100000|2023-06-16 13:45:00|20094.4|20086.4|20067.9|20059.9|20094.4|20086.4|20036.4|20028.4|525
1686923400000|2023-06-16 13:50:00|20068.4|20060.4|20043.9|20035.9|20083.4|20075.4|20039.4|20031.4|348
1686923700000|2023-06-16 13:55:00|20044.9|20036.9|20041.9|20033.9|20054.4|20046.4|20030.4|20022.4|289
1686924000000|2023-06-16 14:00:00|20042.4|20034.4|20071.9|20063.9|20073.9|20065.9|20032.4|20024.4|549
1686924300000|2023-06-16 14:05:00|20071.4|20063.4|20051.9|20043.9|20082.4|20074.4|20043.4|20035.4|354
1686924600000|2023-06-16 14:10:00|20052.4|20044.4|19996.9|19988.9|20055.4|20047.4|19994.9|19986.9|573
1686924900000|2023-06-16 14:15:00|19997.4|19989.4|19972.4|19964.4|20012.4|20004.4|19966.9|19958.9|641
1686925200000|2023-06-16 14:20:00|19973.9|19965.9|19975.4|19967.4|19979.9|19971.9|19952.4|19944.4|525
1686925500000|2023-06-16 14:25:00|19974.9|19966.9|20014.9|20006.9|20014.9|20006.9|19959.9|19951.9|510
1686925800000|2023-06-16 14:30:00|20015.4|20007.4|20050.9|20042.9|20051.9|20043.9|20007.4|19999.4|479
1686926100000|2023-06-16 14:35:00|20050.4|20042.4|20017.9|20009.9|20051.4|20043.4|20006.9|19998.9|268
1686926400000|2023-06-16 14:40:00|20018.4|20010.4|19981.4|19973.4|20021.9|20013.9|19978.4|19970.4|440
1686926700000|2023-06-16 14:45:00|19980.9|19972.9|19982.9|19974.9|19987.4|19979.4|19945.4|19937.4|435
1686927000000|2023-06-16 14:50:00|19982.4|19974.4|19996.9|19988.9|19997.4|19989.4|19976.9|19968.9|166
1686927300000|2023-06-16 14:55:00|19998.4|19990.4|19988.9|19980.9|20012.9|20004.9|19984.4|19976.4|211
1686927600000|2023-06-16 15:00:00|19989.9|19981.9|20005.9|19997.9|20013.9|20005.9|19981.9|19973.9|168
1686927900000|2023-06-16 15:05:00|20005.4|19997.4|20015.4|20007.4|20018.9|20010.9|19994.9|19986.9|115
1686928200000|2023-06-16 15:10:00|20016.9|20008.9|20008.4|20000.4|20020.9|20012.9|19994.9|19986.9|424
1686928500000|2023-06-16 15:15:00|20008.9|20000.9|20019.9|20011.9|20028.9|20020.9|20007.9|19999.9|198
1686928800000|2023-06-16 15:20:00|20019.4|20011.4|20002.4|19994.4|20024.9|20016.9|19996.4|19988.4|392
1686929100000|2023-06-16 15:25:00|20001.9|19993.9|19992.4|19984.4|20006.9|19998.9|19975.4|19967.4|329
1686929400000|2023-06-16 15:30:00|19991.9|19983.9|19996.9|19988.9|20008.9|20000.9|19991.9|19983.9|164
1686929700000|2023-06-16 15:35:00|19996.4|19988.4|19956.4|19948.4|19996.4|19988.4|19945.4|19937.4|275
1686930000000|2023-06-16 15:40:00|19955.9|19947.9|19956.9|19948.9|19958.4|19950.4|19935.9|19927.9|252
1686930300000|2023-06-16 15:45:00|19957.4|19949.4|19945.4|19937.4|19966.9|19958.9|19945.4|19937.4|145
1686930600000|2023-06-16 15:50:00|19945.9|19937.9|19956.4|19948.4|19957.4|19949.4|19932.9|19924.9|143
1686930900000|2023-06-16 15:55:00|19955.9|19947.9|19966.9|19958.9|19967.4|19959.4|19949.9|19941.9|119
1686931200000|2023-06-16 16:00:00|19967.4|19959.4|19961.9|19953.9|19971.4|19963.4|19957.4|19949.4|93
1686931500000|2023-06-16 16:05:00|19962.4|19954.4|19967.4|19959.4|19969.9|19961.9|19957.9|19949.9|58
1686931800000|2023-06-16 16:10:00|19966.9|19958.9|19970.9|19962.9|19972.4|19964.4|19963.9|19955.9|86
1686932100000|2023-06-16 16:15:00|19970.4|19962.4|19991.9|19983.9|19992.4|19984.4|19969.4|19961.4|106
1686932400000|2023-06-16 16:20:00|19992.9|19984.9|19991.9|19983.9|19998.9|19990.9|19983.9|19975.9|105
1686932700000|2023-06-16 16:25:00|19991.4|19983.4|19985.9|19977.9|19994.9|19986.9|19984.4|19976.4|32
1686933000000|2023-06-16 16:30:00|19986.4|19978.4|19999.4|19991.4|20000.4|19992.4|19984.4|19976.4|61
1686933300000|2023-06-16 16:35:00|19998.9|19990.9|19996.9|19988.9|20000.4|19992.4|19989.4|19981.4|56
1686933600000|2023-06-16 16:40:00|19995.9|19987.9|20002.4|19994.4|20006.9|19998.9|19995.4|19987.4|79
1686933900000|2023-06-16 16:45:00|20002.9|19994.9|20011.4|20003.4|20011.4|20003.4|19995.4|19987.4|56
1686934200000|2023-06-16 16:50:00|20011.9|20003.9|20021.9|20013.9|20026.4|20018.4|20011.9|20003.9|57
1686934500000|2023-06-16 16:55:00|20022.4|20014.4|20021.4|20013.4|20026.4|20018.4|20020.4|20012.4|49
1686934800000|2023-06-16 17:00:00|20021.9|20013.9|20005.9|19997.9|20023.9|20015.9|20005.4|19997.4|55
1686935100000|2023-06-16 17:05:00|20006.4|19998.4|19993.9|19985.9|20010.9|20002.9|19988.4|19980.4|65
1686935400000|2023-06-16 17:10:00|19993.4|19985.4|19999.9|19991.9|20000.4|19992.4|19988.4|19980.4|36
1686935700000|2023-06-16 17:15:00|20000.4|19992.4|20010.4|20002.4|20014.9|20006.9|19999.4|19991.4|58
1686936000000|2023-06-16 17:20:00|20009.9|20001.9|20006.4|19998.4|20010.4|20002.4|19996.4|19988.4|34
1686936300000|2023-06-16 17:25:00|20005.9|19997.9|20006.4|19998.4|20019.9|20011.9|20004.4|19996.4|34
1686936600000|2023-06-16 17:30:00|20006.9|19998.9|20004.4|19996.4|20010.9|20002.9|20001.9|19993.9|64
1686936900000|2023-06-16 17:35:00|20004.9|19996.9|20005.4|19997.4|20007.4|19999.4|19999.9|19991.9|40
1686937200000|2023-06-16 17:40:00|20004.9|19996.9|19997.4|19989.4|20007.4|19999.4|19994.4|19986.4|33
1686937500000|2023-06-16 17:45:00|19996.9|19988.9|19993.9|19985.9|20002.9|19994.9|19991.9|19983.9|29
1686937800000|2023-06-16 17:50:00|19993.4|19985.4|20007.4|19999.4|20007.9|19999.9|19992.4|19984.4|47
1686938100000|2023-06-16 17:55:00|20006.9|19998.9|20000.9|19992.9|20006.9|19998.9|19988.4|19980.4|73
1686938400000|2023-06-16 18:00:00|20000.4|19992.4|19992.4|19984.4|20001.9|19993.9|19990.9|19982.9|31
1686938700000|2023-06-16 18:05:00|19991.9|19983.9|19999.4|19991.4|19999.4|19991.4|19989.4|19981.4|15
1686939000000|2023-06-16 18:10:00|19998.9|19990.9|19995.4|19987.4|19999.9|19991.9|19991.9|19983.9|29
1686939300000|2023-06-16 18:15:00|19995.9|19987.9|19991.4|19983.4|19996.9|19988.9|19986.9|19978.9|44
1686939600000|2023-06-16 18:20:00|19991.9|19983.9|19989.4|19981.4|19992.9|19984.9|19986.4|19978.4|11
1686939900000|2023-06-16 18:25:00|19988.9|19980.9|19993.9|19985.9|19994.4|19986.4|19985.9|19977.9|25
1686940200000|2023-06-16 18:30:00|19994.4|19986.4|19987.4|19979.4|19994.9|19986.9|19982.4|19974.4|63
1686940500000|2023-06-16 18:35:00|19986.9|19978.9|19998.4|19990.4|19998.9|19990.9|19982.9|19974.9|31
1686940800000|2023-06-16 18:40:00|19998.9|19990.9|20004.4|19996.4|20009.9|20001.9|19996.4|19988.4|60
1686941100000|2023-06-16 18:45:00|20003.9|19995.9|19997.4|19989.4|20010.4|20002.4|19997.4|19989.4|63
1686941400000|2023-06-16 18:50:00|19996.9|19988.9|19995.9|19987.9|19998.9|19990.9|19989.4|19981.4|125
1686941700000|2023-06-16 18:55:00|19994.9|19986.9|20000.4|19970.4|20002.4|19994.4|19984.9|19970.4|98
1686942000000|2023-06-16 19:00:00|20000.6|19970.6|19988.3|19958.3|20001.1|19971.1|19983.2|19953.2|0
1686942300000|2023-06-16 19:05:00|19988.5|19958.5|19976.1|19946.1|19989.8|19959.8|19975|19945|0
1686942600000|2023-06-16 19:10:00|19976|19946|19950.2|19920.2|19976|19946|19950.2|19920.2|0
1686942900000|2023-06-16 19:15:00|19950.4|19920.4|19969.9|19939.9|19969.9|19939.9|19950.4|19920.4|0
1686943200000|2023-06-16 19:20:00|19969.8|19939.8|19987|19957|19989.3|19959.3|19969.8|19939.8|0
1686943500000|2023-06-16 19:25:00|19986.8|19956.8|19971.5|19941.5|19986.8|19956.8|19971|19941|0
1686943800000|2023-06-16 19:30:00|19971.7|19941.7|19983.1|19953.1|19987.9|19957.9|19971.3|19941.3|0
1686944100000|2023-06-16 19:35:00|19983.3|19953.3|19984|19954|19988.5|19958.5|19981.4|19951.4|0
1686944400000|2023-06-16 19:40:00|19984.2|19954.2|19981.8|19951.8|19989.5|19959.5|19977.4|19947.4|0
1686944700000|2023-06-16 19:45:00|19981.9|19951.9|19990.1|19960.1|19990.2|19960.2|19978.9|19948.9|0
1686945000000|2023-06-16 19:50:00|19990.2|19960.2|19991|19961|19996|19966|19982.9|19952.9|0
1686945300000|2023-06-16 19:55:00|19990.8|19960.8|19950.8|19920.8|19990.8|19960.8|19942.4|19912.4|0
1686945600000|2023-06-16 20:00:00|19951.6|19921.6|19963.5|19933.5|19967.3|19937.3|19948.9|19918.9|0
1686945900000|2023-06-16 20:05:00|19963.6|19933.6|19966.6|19936.6|19970.2|19940.2|19962.1|19932.1|0
1686946200000|2023-06-16 20:10:00|19967.2|19937.2|19959.9|19929.9|19967.3|19937.3|19958.4|19928.4|0
1686946500000|2023-06-16 20:15:00|19960.6|19930.6|19962.1|19932.1|19962.1|19932.1|19957.3|19927.3|0
1686946800000|2023-06-16 20:20:00|19962.8|19932.8|19964.4|19934.4|19966.6|19936.6|19962.1|19932.1|0
1686947100000|2023-06-16 20:25:00|19965.7|19935.7|19966.6|19936.6|19967.3|19937.3|19965.1|19935.1|0
1686947400000|2023-06-16 20:30:00|19967|19937|19969.2|19939.2|19971.1|19941.1|19967|19937|0
1686947700000|2023-06-16 20:35:00|19968.6|19938.6|19960.7|19930.7|19969.2|19939.2|19960.4|19930.4|0
1686948000000|2023-06-16 20:40:00|19960.4|19930.4|19956.9|19926.9|19962.6|19932.6|19954.7|19924.7|0
1686948300000|2023-06-16 20:45:00|19957.5|19927.5|19959.9|19929.9|19961.3|19931.3|19956.9|19926.9|0
1686948600000|2023-06-16 20:50:00|19960.1|19930.1|19958.4|19928.4|19962.2|19932.2|19957.6|19927.6|0
1686948900000|2023-06-16 20:55:00|19957.7|19927.7|19960|19930|19961.2|19931.2|19952.5|19922.5|0
1687125600000|2023-06-18 22:00:00|19959.4|19929.4|19990.3|19960.3|19990.7|19960.7|19957.2|19927.2|0
1687125900000|2023-06-18 22:05:00|19990|19960|19991.4|19961.4|19992.9|19962.9|19989.9|19959.9|0
1687126200000|2023-06-18 22:10:00|19991.7|19961.7|19985.5|19955.5|19994.5|19964.5|19980.4|19950.4|0
1687126500000|2023-06-18 22:15:00|19986.2|19956.2|19983.4|19953.4|19987|19957|19983.1|19953.1|0
1687126800000|2023-06-18 22:20:00|19983.1|19953.1|19984.2|19954.2|19984.2|19954.2|19979.1|19949.1|0
1687127100000|2023-06-18 22:25:00|19984.9|19954.9|19983.5|19953.5|19985.7|19955.7|19982.8|19952.8|0
1687127400000|2023-06-18 22:30:00|19984.2|19954.2|19981.3|19951.3|19984.3|19954.3|19980.6|19950.6|0
1687127700000|2023-06-18 22:35:00|19980.9|19950.9|19980.9|19950.9|19981.7|19951.7|19980.2|19950.2|0
1687128000000|2023-06-18 22:40:00|19981.3|19951.3|19981.7|19951.7|19982.4|19952.4|19980.9|19950.9|0
1687128300000|2023-06-18 22:45:00|19982.3|19952.3|19983.1|19953.1|19984.7|19954.7|19981.7|19951.7|0
1687128600000|2023-06-18 22:50:00|19985.7|19955.7|19986.1|19956.1|19986.8|19956.8|19985|19955|0
1687128900000|2023-06-18 22:55:00|19985.8|19955.8|19986.1|19956.1|19986.8|19956.8|19985.4|19955.4|0
1687129200000|2023-06-18 23:00:00|19986.4|19956.4|19987.7|19957.7|19988.1|19958.1|19985.4|19955.4|0
1687129500000|2023-06-18 23:05:00|19987.1|19957.1|19985.8|19955.8|19987.1|19957.1|19985.1|19955.1|0
1687129800000|2023-06-18 23:10:00|19986.1|19956.1|19985.8|19955.8|19986.5|19956.5|19985.1|19955.1|0
1687130100000|2023-06-18 23:15:00|19986.4|19956.4|19985.1|19955.1|19986.5|19956.5|19985.1|19955.1|0
1687130400000|2023-06-18 23:20:00|19985.4|19955.4|19997.6|19967.6|20000.1|19970.1|19985.1|19955.1|0
1687130700000|2023-06-18 23:25:00|19997.9|19967.9|19998.3|19968.3|19998.3|19968.3|19997.6|19967.6|0
1687131000000|2023-06-18 23:30:00|19998.9|19968.9|20001.3|19971.3|20002.4|19972.4|19998.3|19968.3|0
1687131300000|2023-06-18 23:35:00|20000.7|19970.7|19991.4|19961.4|20001.3|19971.3|19991.4|19961.4|0
1687131600000|2023-06-18 23:40:00|19990.7|19960.7|19996.5|19966.5|19996.5|19966.5|19990.7|19960.7|0
1687131900000|2023-06-18 23:45:00|19996.2|19966.2|19995.2|19965.2|19996.5|19966.5|19993.6|19963.6|0
1687132200000|2023-06-18 23:50:00|19994.9|19964.9|19992.2|19962.2|19996|19966|19991.1|19961.1|0
1687132500000|2023-06-18 23:55:00|19991.8|19961.8|19995.9|19965.9|19996.9|19966.9|19990.7|19960.7|0
1687132800000|2023-06-19 00:00:00|19995.2|19965.2|19981.7|19951.7|19995.9|19965.9|19981.7|19951.7|0
1687133100000|2023-06-19 00:05:00|19981.4|19951.4|20007|19977|20007.8|19977.8|19979.9|19949.9|0
1687133400000|2023-06-19 00:10:00|20006.7|19976.7|20020|19990|20023.3|19993.3|20004.8|19974.8|0
1687133700000|2023-06-19 00:15:00|20020.3|19990.3|19997.1|19967.1|20021.4|19991.4|19997.1|19967.1|0
1687134000000|2023-06-19 00:20:00|19997.4|19967.4|20000.2|19970.2|20001.7|19971.7|19997.1|19967.1|0
1687134300000|2023-06-19 00:25:00|19999.9|19969.9|19998.3|19968.3|20000.2|19970.2|19998.2|19968.2|0
1687134600000|2023-06-19 00:30:00|19997.9|19967.9|19995.8|19965.8|19998.3|19968.3|19992.8|19962.8|0
1687134900000|2023-06-19 00:35:00|19995.4|19965.4|19996.3|19966.3|19998.6|19968.6|19994|19964|0
1687135200000|2023-06-19 00:40:00|19996|19966|19995.6|19965.6|19997.9|19967.9|19993.4|19963.4|0
1687135500000|2023-06-19 00:45:00|19996.2|19966.2|20003.5|19973.5|20003.9|19973.9|19996.2|19966.2|0
1687135800000|2023-06-19 00:50:00|20003.2|19973.2|20002.9|19972.9|20003.9|19973.9|20002.2|19972.2|0
1687136100000|2023-06-19 00:55:00|20002.5|19972.5|20014.9|19984.9|20014.9|19984.9|20002.2|19972.2|0
1687136400000|2023-06-19 01:00:00|20015.2|19985.2|20014.6|19984.6|20016.2|19986.2|20011.6|19981.6|0
1687136700000|2023-06-19 01:05:00|20015.9|19985.9|20002.9|19972.9|20018.2|19988.2|20002.9|19972.9|0
1687137000000|2023-06-19 01:10:00|20003.6|19973.6|19986.6|19956.6|20003.6|19973.6|19985.3|19955.3|0
1687137300000|2023-06-19 01:15:00|19987.9|19957.9|20005.4|20000.4|20021.4|20016.4|19956.9|19951.9|1720
1687137600000|2023-06-19 01:20:00|20004.4|19999.4|19999.4|19994.4|20012.9|20007.9|19995.9|19990.9|869
1687137900000|2023-06-19 01:25:00|19999.9|19994.9|20015.4|20010.4|20015.4|20010.4|19992.9|19987.9|1087
1687138200000|2023-06-19 01:30:00|20013.9|20008.9|19966.4|19961.4|20023.9|20018.9|19962.4|19957.4|5502
1687138500000|2023-06-19 01:35:00|19966.9|19961.9|19980.9|19975.9|19990.4|19985.4|19950.9|19945.9|2730
1687138800000|2023-06-19 01:40:00|19981.9|19976.9|19919.9|19914.9|19993.9|19988.9|19918.4|19913.4|2676
1687139100000|2023-06-19 01:45:00|19920.9|19915.9|19929.4|19924.4|19931.9|19926.9|19897.4|19892.4|2358
1687139400000|2023-06-19 01:50:00|19928.9|19923.9|19927.6|19922.6|19954.6|19949.6|19913.2|19908.2|1783
1687139700000|2023-06-19 01:55:00|19926.1|19921.1|19941.1|19936.1|19943.6|19938.6|19906.6|19901.6|1351
1687140000000|2023-06-19 02:00:00|19938.6|19933.6|19910.1|19905.1|19949.1|19944.1|19900.6|19895.6|1733
1687140300000|2023-06-19 02:05:00|19908.6|19903.6|19900.6|19895.6|19913.6|19908.6|19885.6|19880.6|1715
1687140600000|2023-06-19 02:10:00|19901.1|19896.1|19877.6|19872.6|19914.1|19909.1|19874.6|19869.6|2280
1687140900000|2023-06-19 02:15:00|19877.1|19872.1|19866.1|19861.1|19889.1|19884.1|19866.1|19861.1|2650
1687141200000|2023-06-19 02:20:00|19866.6|19861.6|19887.1|19882.1|19887.6|19882.6|19864.6|19859.6|1717
1687141500000|2023-06-19 02:25:00|19886.1|19881.1|19897.6|19892.6|19909.6|19904.6|19885.1|19880.1|1549
1687141800000|2023-06-19 02:30:00|19897.1|19892.1|19862.1|19857.1|19899.1|19894.1|19856.6|19851.6|1583
1687142100000|2023-06-19 02:35:00|19861.6|19856.6|19853.6|19848.6|19867.1|19862.1|19846.1|19841.1|1524
1687142400000|2023-06-19 02:40:00|19850.1|19845.1|19852.6|19847.6|19877.6|19872.6|19847.1|19842.1|1131
1687142700000|2023-06-19 02:45:00|19852.1|19847.1|19867.6|19862.6|19877.1|19872.1|19845.1|19840.1|1071
1687143000000|2023-06-19 02:50:00|19865.6|19860.6|19872.6|19867.6|19874.6|19869.6|19845.6|19840.6|859
1687143300000|2023-06-19 02:55:00|19873.6|19868.6|19870.1|19865.1|19875.6|19870.6|19860.6|19855.6|596
1687143600000|2023-06-19 03:00:00|19869.1|19864.1|19854.6|19849.6|19882.1|19877.1|19851.6|19846.6|943
1687143900000|2023-06-19 03:05:00|19855.6|19850.6|19836.6|19831.6|19863.1|19858.1|19829.6|19824.6|1135
1687144200000|2023-06-19 03:10:00|19837.1|19832.1|19801.1|19796.1|19838.1|19833.1|19791.1|19786.1|1925
1687144500000|2023-06-19 03:15:00|19800.6|19795.6|19823.6|19818.6|19824.6|19819.6|19798.6|19793.6|1309
1687144800000|2023-06-19 03:20:00|19824.6|19819.6|19806.6|19801.6|19829.1|19824.1|19802.1|19797.1|712
1687145100000|2023-06-19 03:25:00|19804.6|19799.6|19800.1|19795.1|19808.6|19803.6|19794.1|19789.1|687
1687145400000|2023-06-19 03:30:00|19799.6|19794.6|19814.6|19809.6|19822.1|19817.1|19791.6|19786.6|878
1687145700000|2023-06-19 03:35:00|19815.1|19810.1|19782.1|19777.1|19815.1|19810.1|19774.1|19769.1|1226
1687146000000|2023-06-19 03:40:00|19781.6|19776.6|19782.6|19777.6|19790.1|19785.1|19771.1|19766.1|767
1687146300000|2023-06-19 03:45:00|19782.1|19777.1|19757.6|19752.6|19784.6|19779.6|19755.1|19750.1|1519
1687146600000|2023-06-19 03:50:00|19762.1|19757.1|19756.6|19751.6|19767.6|19762.6|19742.6|19737.6|2237
1687146900000|2023-06-19 03:55:00|19757.1|19752.1|19734.6|19729.6|19757.6|19752.6|19724.6|19719.6|1500
1687147200000|2023-06-19 04:00:00|19748.1|19718.1|19751.1|19721.1|19753.2|19723.2|19747|19717|0
1687147500000|2023-06-19 04:05:00|19751.7|19721.7|19751.9|19721.9|19753.4|19723.4|19749.8|19719.8|0
1687147800000|2023-06-19 04:10:00|19751.2|19721.2|19760.7|19730.7|19761.8|19731.8|19750.6|19720.6|0
1687148100000|2023-06-19 04:15:00|19761|19731|19765.1|19735.1|19768.7|19738.7|19760.7|19730.7|0
1687148400000|2023-06-19 04:20:00|19765.7|19735.7|19731.5|19701.5|19766.7|19736.7|19731.4|19701.4|0
1687148700000|2023-06-19 04:25:00|19731.9|19701.9|19741.3|19711.3|19744.2|19714.2|19731.9|19701.9|0
1687149000000|2023-06-19 04:30:00|19740.6|19710.6|19743.8|19713.8|19743.8|19713.8|19739.4|19709.4|0
1687149300000|2023-06-19 04:35:00|19743.5|19713.5|19746.4|19716.4|19746.4|19716.4|19742.5|19712.5|0
1687149600000|2023-06-19 04:40:00|19747.1|19717.1|19747.2|19717.2|19748.6|19718.6|19746.4|19716.4|0
1687149900000|2023-06-19 04:45:00|19747.5|19717.5|19750.2|19720.2|19750.8|19720.8|19746.8|19716.8|0
1687150200000|2023-06-19 04:50:00|19749.5|19719.5|19750.5|19720.5|19750.5|19720.5|19747.6|19717.6|0
1687150500000|2023-06-19 04:55:00|19750.8|19720.8|19749.5|19719.5|19751.1|19721.1|19748.5|19718.5|14
1687150800000|2023-06-19 05:00:00|19733.6|19728.6|19739.6|19734.6|19758.6|19753.6|19728.6|19723.6|1902
1687151100000|2023-06-19 05:05:00|19739.1|19734.1|19753.6|19748.6|19755.6|19750.6|19729.6|19724.6|1016
1687151400000|2023-06-19 05:10:00|19754.1|19749.1|19762.6|19757.6|19767.6|19762.6|19745.6|19740.6|956
1687151700000|2023-06-19 05:15:00|19762.1|19757.1|19748.1|19743.1|19766.6|19761.6|19735.1|19730.1|763
1687152000000|2023-06-19 05:20:00|19747.6|19742.6|19778.6|19773.6|19779.1|19774.1|19741.6|19736.6|1092
1687152300000|2023-06-19 05:25:00|19780.1|19775.1|19811.6|19806.6|19813.1|19808.1|19767.6|19762.6|1746
1687152600000|2023-06-19 05:30:00|19812.1|19807.1|19813.6|19808.6|19820.1|19815.1|19801.6|19796.6|1274
1687152900000|2023-06-19 05:35:00|19814.1|19809.1|19796.6|19791.6|19814.1|19809.1|19792.1|19787.1|859
1687153200000|2023-06-19 05:40:00|19796.1|19791.1|19805.1|19800.1|19817.1|19812.1|19792.6|19787.6|736
1687153500000|2023-06-19 05:45:00|19805.6|19800.6|19823.6|19818.6|19830.6|19825.6|19802.6|19797.6|883
1687153800000|2023-06-19 05:50:00|19822.6|19817.6|19810.6|19805.6|19826.1|19821.1|19797.1|19792.1|1087
1687154100000|2023-06-19 05:55:00|19810.1|19805.1|19818.6|19813.6|19833.1|19828.1|19800.6|19795.6|1119
1687154400000|2023-06-19 06:00:00|19820.1|19815.1|19802.6|19797.6|19829.6|19824.6|19802.6|19797.6|986
1687154700000|2023-06-19 06:05:00|19801.6|19796.6|19821.1|19816.1|19821.6|19816.6|19799.6|19794.6|790
1687155000000|2023-06-19 06:10:00|19821.6|19816.6|19826.1|19821.1|19842.6|19837.6|19815.6|19810.6|984
1687155300000|2023-06-19 06:15:00|19825.6|19820.6|19835.6|19830.6|19837.6|19832.6|19818.6|19813.6|686
1687155600000|2023-06-19 06:20:00|19835.1|19830.1|19816.6|19811.6|19838.1|19833.1|19813.1|19808.1|631
1687155900000|2023-06-19 06:25:00|19816.1|19811.1|19805.6|19800.6|19824.6|19819.6|19805.1|19800.1|557
1687156200000|2023-06-19 06:30:00|19805.1|19800.1|19801.1|19796.1|19813.6|19808.6|19788.1|19783.1|1896
1687156500000|2023-06-19 06:35:00|19801.6|19796.6|19815.6|19810.6|19816.1|19811.1|19796.6|19791.6|832
1687156800000|2023-06-19 06:40:00|19815.1|19810.1|19825.6|19820.6|19833.1|19828.1|19814.6|19809.6|998
1687157100000|2023-06-19 06:45:00|19826.1|19821.1|19818.6|19813.6|19836.1|19831.1|19815.1|19810.1|751
1687157400000|2023-06-19 06:50:00|19818.1|19813.1|19831.6|19826.6|19832.1|19827.1|19815.6|19810.6|720
1687157700000|2023-06-19 06:55:00|19832.1|19827.1|19847.6|19842.6|19850.6|19845.6|19831.6|19826.6|886
1687158000000|2023-06-19 07:00:00|19846.6|19841.6|19840.6|19835.6|19861.6|19856.6|19834.6|19829.6|1140
1687158300000|2023-06-19 07:05:00|19839.6|19834.6|19836.6|19831.6|19839.6|19834.6|19823.6|19818.6|657
1687158600000|2023-06-19 07:10:00|19836.1|19831.1|19844.6|19839.6|19853.6|19848.6|19833.1|19828.1|625
1687158900000|2023-06-19 07:15:00|19845.1|19840.1|19859.1|19854.1|19863.1|19858.1|19844.1|19839.1|1016
1687159200000|2023-06-19 07:20:00|19858.6|19853.6|19887.6|19882.6|19887.6|19882.6|19855.1|19850.1|1888
1687159500000|2023-06-19 07:25:00|19888.1|19883.1|19885.6|19880.6|19902.1|19897.1|19879.6|19874.6|1459
1687159800000|2023-06-19 07:30:00|19885.1|19880.1|19925.1|19920.1|19931.1|19926.1|19884.1|19879.1|1904
1687160100000|2023-06-19 07:35:00|19925.6|19920.6|19921.1|19916.1|19977.6|19972.6|19919.1|19914.1|2983
1687160400000|2023-06-19 07:40:00|19920.6|19915.6|19908.6|19903.6|19922.6|19917.6|19902.6|19897.6|1460
1687160700000|2023-06-19 07:45:00|19909.1|19904.1|19893.6|19888.6|19911.1|19906.1|19888.1|19883.1|1299
1687161000000|2023-06-19 07:50:00|19895.6|19890.6|19895.6|19890.6|19900.6|19895.6|19879.6|19874.6|1372
1687161300000|2023-06-19 07:55:00|19895.1|19890.1|19899.6|19894.6|19905.1|19900.1|19892.1|19887.1|1317
1687161600000|2023-06-19 08:00:00|19890.3|19885.3|19890.3|19885.3|19897.3|19892.3|19885.8|19880.8|1493
1687161900000|2023-06-19 08:05:00|19889.8|19884.8|19897.3|19892.3|19908.3|19903.3|19886.3|19881.3|1351
1687162200000|2023-06-19 08:10:00|19896.8|19891.8|19894.3|19889.3|19900.3|19895.3|19885.3|19880.3|741
1687162500000|2023-06-19 08:15:00|19893.8|19888.8|19894.3|19889.3|19902.3|19897.3|19888.8|19883.8|507
1687162800000|2023-06-19 08:20:00|19893.8|19888.8|19899.3|19894.3|19899.3|19894.3|19875.3|19870.3|832
1687163100000|2023-06-19 08:25:00|19898.8|19893.8|19891.3|19886.3|19918.8|19913.8|19890.3|19885.3|960
1687163400000|2023-06-19 08:30:00|19905.8|19875.8|19905.1|19875.1|19908.1|19878.1|19902.8|19872.8|2
1687163700000|2023-06-19 08:35:00|19904.8|19874.8|19901.8|19871.8|19909.3|19879.3|19899.8|19869.8|0
1687164000000|2023-06-19 08:40:00|19901.4|19871.4|19906.4|19876.4|19906.8|19876.8|19901.1|19871.1|0
1687164300000|2023-06-19 08:45:00|19906.1|19876.1|19903|19873|19906.4|19876.4|19899.9|19869.9|0
1687164600000|2023-06-19 08:50:00|19903.3|19873.3|19905.3|19875.3|19907|19877|19903|19873|0
1687164900000|2023-06-19 08:55:00|19905|19875|19909.8|19879.8|19910.5|19880.5|19903.9|19873.9|0
1687165200000|2023-06-19 09:00:00|19909.5|19879.5|19905.7|19875.7|19910.3|19880.3|19905.4|19875.4|0
1687165500000|2023-06-19 09:05:00|19906|19876|19910.4|19880.4|19911.3|19881.3|19905.7|19875.7|0
1687165800000|2023-06-19 09:10:00|19911|19881|19923.7|19893.7|19924.4|19894.4|19907.8|19877.8|0
1687166100000|2023-06-19 09:15:00|19905.3|19897.3|19946.8|19938.8|19957.3|19949.3|19899.3|19891.3|776
1687166400000|2023-06-19 09:20:00|19947.3|19939.3|19958.3|19950.3|19971.8|19963.8|19942.3|19934.3|417
1687166700000|2023-06-19 09:25:00|19957.8|19949.8|19946.8|19938.8|19958.3|19950.3|19942.8|19934.8|86
1687167000000|2023-06-19 09:30:00|19946.3|19938.3|19939.3|19931.3|19946.8|19938.8|19934.3|19926.3|80
1687167300000|2023-06-19 09:35:00|19939.8|19931.8|19937.8|19929.8|19939.8|19931.8|19933.8|19925.8|46
1687167600000|2023-06-19 09:40:00|19937.3|19929.3|19939.8|19931.8|19944.3|19936.3|19934.8|19926.8|78
1687167900000|2023-06-19 09:45:00|19939.3|19931.3|19949.8|19941.8|19952.8|19944.8|19939.3|19931.3|125
1687168200000|2023-06-19 09:50:00|19949.3|19941.3|19940.8|19932.8|19954.3|19946.3|19940.3|19932.3|109
1687168500000|2023-06-19 09:55:00|19939.8|19931.8|19945.8|19937.8|19949.8|19941.8|19937.8|19929.8|114
1687168800000|2023-06-19 10:00:00|19945.3|19937.3|19941.8|19933.8|19951.3|19943.3|19941.3|19933.3|63
1687169100000|2023-06-19 10:05:00|19941.3|19933.3|19944.8|19936.8|19944.8|19936.8|19934.3|19926.3|60
1687169400000|2023-06-19 10:10:00|19946.3|19938.3|19935.3|19927.3|19950.3|19942.3|19933.8|19925.8|66
1687169700000|2023-06-19 10:15:00|19934.8|19926.8|19925.8|19917.8|19935.8|19927.8|19925.8|19917.8|44
1687170000000|2023-06-19 10:20:00|19926.3|19918.3|19930.3|19922.3|19932.3|19924.3|19925.8|19917.8|73
1687170300000|2023-06-19 10:25:00|19929.8|19921.8|19932.8|19924.8|19932.8|19924.8|19925.8|19917.8|85
1687170600000|2023-06-19 10:30:00|19932.3|19924.3|19933.3|19925.3|19934.3|19926.3|19929.8|19921.8|20
1687170900000|2023-06-19 10:35:00|19933.8|19925.8|19934.8|19926.8|19935.8|19927.8|19929.8|19921.8|10
1687171200000|2023-06-19 10:40:00|19935.3|19927.3|19934.8|19926.8|19939.8|19931.8|19933.3|19925.3|26
1687171500000|2023-06-19 10:45:00|19934.3|19926.3|19919.8|19911.8|19934.3|19926.3|19919.8|19911.8|117
1687171800000|2023-06-19 10:50:00|19919.3|19911.3|19926.3|19918.3|19926.8|19918.8|19918.3|19910.3|46
1687172100000|2023-06-19 10:55:00|19926.8|19918.8|19924.8|19916.8|19928.8|19920.8|19920.8|19912.8|30
1687172400000|2023-06-19 11:00:00|19925.8|19917.8|19924.8|19916.8|19926.3|19918.3|19921.8|19913.8|13
1687172700000|2023-06-19 11:05:00|19925.3|19917.3|19915.3|19907.3|19926.8|19918.8|19913.3|19905.3|107
1687173000000|2023-06-19 11:10:00|19914.8|19906.8|19921.3|19913.3|19923.3|19915.3|19914.8|19906.8|56
1687173300000|2023-06-19 11:15:00|19920.8|19912.8|19924.3|19916.3|19927.3|19919.3|19920.8|19912.8|22
1687173600000|2023-06-19 11:20:00|19923.8|19915.8|19924.8|19916.8|19925.3|19917.3|19922.3|19914.3|15
1687173900000|2023-06-19 11:25:00|19925.3|19917.3|19930.3|19922.3|19930.3|19922.3|19923.8|19915.8|17
1687174200000|2023-06-19 11:30:00|19929.8|19921.8|19926.8|19918.8|19933.8|19925.8|19926.8|19918.8|23
1687174500000|2023-06-19 11:35:00|19927.3|19919.3|19928.3|19920.3|19931.8|19923.8|19926.8|19918.8|19
1687174800000|2023-06-19 11:40:00|19927.8|19919.8|19916.8|19908.8|19928.3|19920.3|19916.3|19908.3|33
1687175100000|2023-06-19 11:45:00|19917.3|19909.3|19915.8|19907.8|19922.3|19914.3|19915.8|19907.8|89
1687175400000|2023-06-19 11:50:00|19915.3|19907.3|19917.8|19909.8|19919.3|19911.3|19912.3|19904.3|19
1687175700000|2023-06-19 11:55:00|19918.3|19910.3|19915.3|19907.3|19918.3|19910.3|19913.3|19905.3|10
1687176000000|2023-06-19 12:00:00|19914.8|19906.8|19914.8|19906.8|19917.8|19909.8|19913.3|19905.3|9
1687176300000|2023-06-19 12:05:00|19914.3|19906.3|19902.3|19894.3|19914.3|19906.3|19899.3|19891.3|146
1687176600000|2023-06-19 12:10:00|19902.8|19894.8|19906.8|19898.8|19909.3|19901.3|19901.8|19893.8|34
1687176900000|2023-06-19 12:15:00|19907.8|19899.8|19898.8|19890.8|19907.8|19899.8|19897.3|19889.3|37
1687177200000|2023-06-19 12:20:00|19898.3|19890.3|19907.3|19899.3|19907.3|19899.3|19896.3|19888.3|40
1687177500000|2023-06-19 12:25:00|19907.8|19899.8|19902.3|19894.3|19909.3|19901.3|19898.8|19890.8|28
1687177800000|2023-06-19 12:30:00|19902.8|19894.8|19902.3|19894.3|19905.3|19897.3|19900.3|19892.3|18
1687178100000|2023-06-19 12:35:00|19902.8|19894.8|19905.8|19897.8|19909.3|19901.3|19901.8|19893.8|43
1687178400000|2023-06-19 12:40:00|19906.3|19898.3|19896.8|19888.8|19906.3|19898.3|19896.3|19888.3|44
1687178700000|2023-06-19 12:45:00|19896.3|19888.3|19909.3|19901.3|19912.3|19904.3|19896.3|19888.3|94
1687179000000|2023-06-19 12:50:00|19909.8|19901.8|19912.3|19904.3|19913.8|19905.8|19909.3|19901.3|24
1687179300000|2023-06-19 12:55:00|19912.8|19904.8|19910.8|19902.8|19913.3|19905.3|19907.8|19899.8|37
1687179600000|2023-06-19 13:00:00|19910.3|19902.3|19904.8|19896.8|19911.3|19903.3|19902.8|19894.8|74
1687179900000|2023-06-19 13:05:00|19904.3|19896.3|19900.8|19892.8|19904.8|19896.8|19897.8|19889.8|63
1687180200000|2023-06-19 13:10:00|19898.3|19890.3|19892.8|19884.8|19898.8|19890.8|19889.3|19881.3|66
1687180500000|2023-06-19 13:15:00|19893.3|19885.3|19891.3|19883.3|19893.8|19885.8|19883.3|19875.3|210
1687180800000|2023-06-19 13:20:00|19891.8|19883.8|19890.3|19882.3|19892.8|19884.8|19886.3|19878.3|102
1687181100000|2023-06-19 13:25:00|19890.8|19882.8|19883.3|19875.3|19891.8|19883.8|19879.3|19871.3|51
1687181400000|2023-06-19 13:30:00|19883.8|19875.8|19928.3|19920.3|19929.3|19921.3|19883.8|19875.8|304
1687181700000|2023-06-19 13:35:00|19928.8|19920.8|19911.3|19903.3|19932.8|19924.8|19902.8|19894.8|128
1687182000000|2023-06-19 13:40:00|19910.8|19902.8|19914.3|19906.3|19917.8|19909.8|19906.3|19898.3|25
1687182300000|2023-06-19 13:45:00|19913.8|19905.8|19911.3|19903.3|19913.8|19905.8|19904.3|19896.3|38
1687182600000|2023-06-19 13:50:00|19911.8|19903.8|19907.3|19899.3|19912.8|19904.8|19905.8|19897.8|43
1687182900000|2023-06-19 13:55:00|19907.8|19899.8|19895.8|19887.8|19909.8|19901.8|19892.8|19884.8|98
1687183200000|2023-06-19 14:00:00|19897.8|19889.8|19892.3|19884.3|19899.8|19891.8|19889.3|19881.3|85
1687183500000|2023-06-19 14:05:00|19891.8|19883.8|19897.3|19889.3|19897.8|19889.8|19884.3|19876.3|82
1687183800000|2023-06-19 14:10:00|19896.8|19888.8|19887.3|19879.3|19896.8|19888.8|19886.8|19878.8|53
1687184100000|2023-06-19 14:15:00|19886.8|19878.8|19898.8|19890.8|19901.8|19893.8|19886.8|19878.8|78
1687184400000|2023-06-19 14:20:00|19899.3|19891.3|19906.8|19898.8|19907.3|19899.3|19895.8|19887.8|64
1687184700000|2023-06-19 14:25:00|19906.3|19898.3|19911.8|19903.8|19915.8|19907.8|19903.3|19895.3|70
1687185000000|2023-06-19 14:30:00|19911.3|19903.3|19905.8|19897.8|19916.3|19908.3|19902.3|19894.3|31
1687185300000|2023-06-19 14:35:00|19908.8|19900.8|19911.8|19903.8|19912.3|19904.3|19904.8|19896.8|30
1687185600000|2023-06-19 14:40:00|19912.3|19904.3|19914.8|19906.8|19916.8|19908.8|19909.3|19901.3|34
1687185900000|2023-06-19 14:45:00|19913.8|19905.8|19915.3|19907.3|19919.3|19911.3|19912.8|19904.8|36
1687186200000|2023-06-19 14:50:00|19915.8|19907.8|19914.3|19906.3|19916.8|19908.8|19908.8|19900.8|24
1687186500000|2023-06-19 14:55:00|19913.8|19905.8|19908.8|19900.8|19914.8|19906.8|19908.3|19900.3|22
1687186800000|2023-06-19 15:00:00|19908.3|19900.3|19905.3|19897.3|19908.8|19900.8|19900.3|19892.3|30
1687187100000|2023-06-19 15:05:00|19904.8|19896.8|19899.3|19891.3|19904.8|19896.8|19892.3|19884.3|29
1687187400000|2023-06-19 15:10:00|19898.8|19890.8|19900.3|19892.3|19908.8|19900.8|19898.8|19890.8|25
1687187700000|2023-06-19 15:15:00|19899.8|19891.8|19898.3|19890.3|19905.3|19897.3|19896.3|19888.3|43
1687188000000|2023-06-19 15:20:00|19897.8|19889.8|19899.3|19891.3|19899.3|19891.3|19893.3|19885.3|37
1687188300000|2023-06-19 15:25:00|19899.8|19891.8|19886.8|19878.8|19902.3|19894.3|19884.3|19876.3|78
1687188600000|2023-06-19 15:30:00|19887.8|19879.8|19897.3|19889.3|19899.8|19891.8|19885.8|19877.8|39
1687188900000|2023-06-19 15:35:00|19897.8|19889.8|19890.8|19882.8|19898.3|19890.3|19888.8|19880.8|28
1687189200000|2023-06-19 15:40:00|19892.3|19884.3|19902.3|19894.3|19903.3|19895.3|19889.8|19881.8|57
1687189500000|2023-06-19 15:45:00|19901.8|19893.8|19899.3|19891.3|19903.3|19895.3|19897.3|19889.3|10
1687189800000|2023-06-19 15:50:00|19899.8|19891.8|19895.8|19887.8|19901.8|19893.8|19894.3|19886.3|18
1687190100000|2023-06-19 15:55:00|19896.3|19888.3|19900.8|19892.8|19901.8|19893.8|19896.3|19888.3|24
1687190400000|2023-06-19 16:00:00|19901.3|19893.3|19905.8|19897.8|19907.8|19899.8|19898.8|19890.8|15
1687190700000|2023-06-19 16:05:00|19906.3|19898.3|19909.8|19901.8|19911.3|19903.3|19905.8|19897.8|20
1687191000000|2023-06-19 16:10:00|19910.3|19902.3|19904.8|19896.8|19910.3|19902.3|19902.3|19894.3|30
1687191300000|2023-06-19 16:15:00|19905.3|19897.3|19904.3|19896.3|19908.8|19900.8|19901.8|19893.8|12
1687191600000|2023-06-19 16:20:00|19903.8|19895.8|19901.8|19893.8|19906.3|19898.3|19900.8|19892.8|34
1687191900000|2023-06-19 16:25:00|19901.3|19893.3|19904.3|19896.3|19904.3|19896.3|19898.3|19890.3|15
1687192200000|2023-06-19 16:30:00|19904.8|19896.8|19899.3|19891.3|19906.3|19898.3|19899.3|19891.3|3
1687192500000|2023-06-19 16:35:00|19899.8|19891.8|19900.8|19892.8|19903.3|19895.3|19898.3|19890.3|17
1687192800000|2023-06-19 16:40:00|19900.3|19892.3|19904.3|19896.3|19904.3|19896.3|19899.3|19891.3|6
1687193100000|2023-06-19 16:45:00|19903.8|19895.8|19908.8|19900.8|19909.3|19901.3|19901.8|19893.8|73
1687193400000|2023-06-19 16:50:00|19909.3|19901.3|19910.3|19902.3|19912.8|19904.8|19909.3|19901.3|21
1687193700000|2023-06-19 16:55:00|19910.8|19902.8|19909.3|19901.3|19912.8|19904.8|19906.3|19898.3|12
1687194000000|2023-06-19 17:00:00|19908.8|19900.8|19909.8|19901.8|19911.8|19903.8|19908.8|19900.8|6
1687194300000|2023-06-19 17:05:00|19910.3|19902.3|19913.8|19905.8|19914.8|19906.8|19910.3|19902.3|12
1687194600000|2023-06-19 17:10:00|19913.3|19905.3|19913.3|19905.3|19914.3|19906.3|19912.3|19904.3|12
1687194900000|2023-06-19 17:15:00|19912.8|19904.8|19912.3|19904.3|19915.3|19907.3|19911.3|19903.3|11
1687195200000|2023-06-19 17:20:00|19911.8|19903.8|19914.3|19906.3|19915.8|19907.8|19911.8|19903.8|7
1687195500000|2023-06-19 17:25:00|19913.8|19905.8|19912.3|19904.3|19913.8|19905.8|19912.3|19904.3|0
1687195800000|2023-06-19 17:30:00|19912.8|19904.8|19914.3|19906.3|19914.3|19906.3|19911.8|19903.8|4
1687196100000|2023-06-19 17:35:00|19913.8|19905.8|19917.3|19909.3|19917.3|19909.3|19913.8|19905.8|6
1687196400000|2023-06-19 17:40:00|19918.3|19910.3|19921.3|19913.3|19923.3|19915.3|19917.8|19909.8|31
1687196700000|2023-06-19 17:45:00|19920.8|19912.8|19920.3|19912.3|19921.3|19913.3|19919.8|19911.8|3
1687197000000|2023-06-19 17:50:00|19920.8|19912.8|19921.8|19913.8|19922.3|19914.3|19920.8|19912.8|1
1687197300000|2023-06-19 17:55:00|19921.3|19913.3|19917.8|19909.8|19921.3|19913.3|19916.8|19908.8|13
1687197600000|2023-06-19 18:00:00|19918.3|19910.3|19919.3|19911.3|19919.8|19911.8|19916.3|19908.3|6
1687197900000|2023-06-19 18:05:00|19919.8|19911.8|19918.8|19910.8|19919.8|19911.8|19917.8|19909.8|3
1687198200000|2023-06-19 18:10:00|19919.3|19911.3|19918.8|19910.8|19920.3|19912.3|19918.3|19910.3|1
1687198500000|2023-06-19 18:15:00|19917.3|19909.3|19919.8|19911.8|19919.8|19911.8|19917.3|19909.3|4
1687198800000|2023-06-19 18:20:00|19920.3|19912.3|19917.8|19909.8|19920.3|19912.3|19917.8|19909.8|1
1687199100000|2023-06-19 18:25:00|19918.3|19910.3|19917.3|19909.3|19918.3|19910.3|19917.3|19909.3|3
1687199400000|2023-06-19 18:30:00|19917.8|19909.8|19918.3|19910.3|19918.8|19910.8|19917.3|19909.3|1
1687199700000|2023-06-19 18:35:00|19918.8|19910.8|19917.3|19909.3|19918.8|19910.8|19916.8|19908.8|1
1687200000000|2023-06-19 18:40:00|19917.8|19909.8|19915.3|19907.3|19917.8|19909.8|19915.3|19907.3|5
1687200300000|2023-06-19 18:45:00|19915.8|19907.8|19914.8|19906.8|19917.8|19909.8|19914.3|19906.3|13
1687200600000|2023-06-19 18:50:00|19914.3|19906.3|19914.3|19906.3|19915.3|19907.3|19909.3|19901.3|40
1687200900000|2023-06-19 18:55:00|19913.8|19905.8|19919.9|19889.9|19919.9|19906.3|19904.8|19889.9|32
1687201200000|2023-06-19 19:00:00|19918.4|19888.4|19918.1|19888.1|19918.4|19888.4|19918.1|19888.1|0
1687201500000|2023-06-19 19:05:00|19918.4|19888.4|19904.9|19874.9|19920.8|19890.8|19904.9|19874.9|0
1687201800000|2023-06-19 19:10:00|19899.1|19869.1|19900.1|19870.1|19900.1|19870.1|19897.4|19867.4|0
1687202100000|2023-06-19 19:15:00|19899.9|19869.9|19900.1|19870.1|19900.1|19870.1|19898.7|19868.7|0
1687203000000|2023-06-19 19:30:00|19899.9|19869.9|19897.4|19867.4|19899.9|19869.9|19897.4|19867.4|0
1687203300000|2023-06-19 19:35:00|19897.7|19867.7|19898.7|19868.7|19900.1|19870.1|19897.7|19867.7|0
1687203600000|2023-06-19 19:40:00|19898.6|19868.6|19900.1|19870.1|19900.1|19870.1|19897.4|19867.4|0
1687203900000|2023-06-19 19:45:00|19899.9|19869.9|19897.4|19867.4|19899.9|19869.9|19897.4|19867.4|0
1687204500000|2023-06-19 19:55:00|19897.5|19867.5|19900.1|19870.1|19900.1|19870.1|19897.5|19867.5|0
1687204800000|2023-06-19 20:00:00|19900|19870|19900|19870|19900|19870|19900|19870|0
1687205400000|2023-06-19 20:10:00|19902.7|19872.7|19903|19873|19903|19873|19902.7|19872.7|0
1687206000000|2023-06-19 20:20:00|19897.7|19867.7|19903|19873|19903|19873|19897.1|19867.1|0
1687206300000|2023-06-19 20:25:00|19905|19875|19905|19875|19905|19875|19905|19875|0
1687207500000|2023-06-19 20:45:00|19913|19883|19913|19883|19913|19883|19913|19883|0
1687208100000|2023-06-19 20:55:00|19912.7|19882.7|19910.5|19880.5|19912.7|19882.7|19910.5|19880.5|0
1687209000000|2023-06-19 21:10:00|19910.8|19880.8|19910.8|19880.8|19910.8|19880.8|19910.8|19880.8|0
1687211100000|2023-06-19 21:45:00|19911.1|19881.1|19911.3|19881.3|19911.3|19881.3|19911.1|19881.1|0
1687211700000|2023-06-19 21:55:00|19912.1|19882.1|19912.1|19882.1|19912.1|19882.1|19912.1|19882.1|0
1687212000000|2023-06-19 22:00:00|19913.5|19883.5|19914.3|19884.3|19919.4|19889.4|19912|19882|0
1687212300000|2023-06-19 22:05:00|19914.6|19884.6|19907.9|19877.9|19914.6|19884.6|19906.8|19876.8|0
1687212600000|2023-06-19 22:10:00|19908.2|19878.2|19908|19878|19909.5|19879.5|19906.8|19876.8|0
1687212900000|2023-06-19 22:15:00|19908.7|19878.7|19912.5|19882.5|19912.5|19882.5|19908|19878|0
1687213200000|2023-06-19 22:20:00|19912.1|19882.1|19910.2|19880.2|19912.1|19882.1|19908.4|19878.4|0
1687213500000|2023-06-19 22:25:00|19909.9|19879.9|19907.8|19877.8|19910.2|19880.2|19907.1|19877.1|0
1687213800000|2023-06-19 22:30:00|19908.1|19878.1|19910|19880|19910|19880|19908.1|19878.1|0
1687214100000|2023-06-19 22:35:00|19910.7|19880.7|19908.5|19878.5|19910.8|19880.8|19908.5|19878.5|0
1687214400000|2023-06-19 22:40:00|19908.2|19878.2|19908.5|19878.5|19908.5|19878.5|19907.8|19877.8|0
1687214700000|2023-06-19 22:45:00|19907.9|19877.9|19908.2|19878.2|19908.2|19878.2|19906.3|19876.3|0
1687215000000|2023-06-19 22:50:00|19908.6|19878.6|19908.2|19878.2|19909|19879|19908.2|19878.2|0
1687215300000|2023-06-19 22:55:00|19907.9|19877.9|19908.1|19878.1|19908.2|19878.2|19906.8|19876.8|0
1687215600000|2023-06-19 23:00:00|19907.9|19877.9|19908.7|19878.7|19910.1|19880.1|19907.9|19877.9|0
1687215900000|2023-06-19 23:05:00|19908.3|19878.3|19908.7|19878.7|19909|19879|19907.9|19877.9|0
1687216200000|2023-06-19 23:10:00|19908.3|19878.3|19915.7|19885.7|19915.7|19885.7|19905.7|19875.7|0
1687216500000|2023-06-19 23:15:00|19915.4|19885.4|19918|19888|19918|19888|19915|19885|0
1687216800000|2023-06-19 23:20:00|19917.6|19887.6|19920.2|19890.2|19920.2|19890.2|19917.2|19887.2|0
1687217100000|2023-06-19 23:25:00|19919.8|19889.8|19915.8|19885.8|19920.2|19890.2|19915.7|19885.7|0
1687217400000|2023-06-19 23:30:00|19915.7|19885.7|19920.5|19890.5|19920.9|19890.9|19915|19885|0
1687217700000|2023-06-19 23:35:00|19920.9|19890.9|19921.7|19891.7|19923.9|19893.9|19920.5|19890.5|0
1687218000000|2023-06-19 23:40:00|19921|19891|19919.5|19889.5|19921.3|19891.3|19919.5|19889.5|0
1687218300000|2023-06-19 23:45:00|19918.1|19888.1|19917|19887|19918.3|19888.3|19916.5|19886.5|0
1687218600000|2023-06-19 23:50:00|19917.4|19887.4|19920|19890|19920.8|19890.8|19917|19887|0
1687218900000|2023-06-19 23:55:00|19920.4|19890.4|19920|19890|19921.1|19891.1|19918.5|19888.5|0
1687219200000|2023-06-20 00:00:00|19919.3|19889.3|19924.4|19894.4|19925.2|19895.2|19919.3|19889.3|0
1687219500000|2023-06-20 00:05:00|19924|19894|19923.5|19893.5|19924.4|19894.4|19922.2|19892.2|0
1687219800000|2023-06-20 00:10:00|19924.1|19894.1|19918.8|19888.8|19924.2|19894.2|19917.3|19887.3|0
1687220100000|2023-06-20 00:15:00|19918.1|19888.1|19910.8|19880.8|19918.1|19888.1|19902.8|19872.8|0
1687220400000|2023-06-20 00:20:00|19910.4|19880.4|19909.5|19879.5|19910.8|19880.8|19908.8|19878.8|0
1687220700000|2023-06-20 00:25:00|19909.3|19879.3|19910.4|19880.4|19911|19881|19908.2|19878.2|0
1687221000000|2023-06-20 00:30:00|19910.7|19880.7|19910.6|19880.6|19911.7|19881.7|19910.4|19880.4|0
1687221300000|2023-06-20 00:35:00|19910.9|19880.9|19909.3|19879.3|19911.3|19881.3|19908.6|19878.6|0
1687221600000|2023-06-20 00:40:00|19909.6|19879.6|19909.5|19879.5|19909.9|19879.9|19908.8|19878.8|0
1687221900000|2023-06-20 00:45:00|19909.1|19879.1|19910.8|19880.8|19910.8|19880.8|19908.8|19878.8|0
1687222200000|2023-06-20 00:50:00|19910.5|19880.5|19909.5|19879.5|19910.5|19880.5|19908.5|19878.5|0
1687222500000|2023-06-20 00:55:00|19910.1|19880.1|19909.8|19879.8|19912.1|19882.1|19909.2|19879.2|0
1687222800000|2023-06-20 01:00:00|19909.2|19879.2|19909.8|19879.8|19910.5|19880.5|19908.5|19878.5|0
1687223100000|2023-06-20 01:05:00|19910.1|19880.1|19900.5|19870.5|19910.5|19880.5|19899.8|19869.8|0
1687223400000|2023-06-20 01:10:00|19900.8|19870.8|19889.2|19859.2|19900.8|19870.8|19889.2|19859.2|0
1687223700000|2023-06-20 01:15:00|19890.5|19860.5|19853.3|19848.3|19898.8|19893.8|19836.3|19831.3|2737
1687224000000|2023-06-20 01:20:00|19854.8|19849.8|19835.8|19830.8|19858.3|19853.3|19822.8|19817.8|1055
1687224300000|2023-06-20 01:25:00|19836.3|19831.3|19841.3|19836.3|19845.8|19840.8|19830.3|19825.3|578
1687224600000|2023-06-20 01:30:00|19840.8|19835.8|19844.3|19839.3|19860.8|19855.8|19814.3|19809.3|3297
1687224900000|2023-06-20 01:35:00|19844.8|19839.8|19805.3|19800.3|19866.3|19861.3|19800.8|19795.8|2690
1687225200000|2023-06-20 01:40:00|19805.8|19800.8|19736.3|19731.3|19805.8|19800.8|19731.3|19726.3|3670
1687225500000|2023-06-20 01:45:00|19733.8|19728.8|19743.3|19738.3|19751.3|19746.3|19702.8|19697.8|3329
1687225800000|2023-06-20 01:50:00|19744.3|19739.3|19696.3|19691.3|19760.8|19755.8|19695.8|19690.8|2147
1687226100000|2023-06-20 01:55:00|19697.3|19692.3|19703.3|19698.3|19710.3|19705.3|19672.8|19667.8|2901
1687226400000|2023-06-20 02:00:00|19703.8|19698.8|19717.3|19712.3|19734.3|19729.3|19692.3|19687.3|2139
1687226700000|2023-06-20 02:05:00|19717.8|19712.8|19697.3|19692.3|19723.3|19718.3|19692.8|19687.8|1447
1687227000000|2023-06-20 02:10:00|19696.8|19691.8|19700.3|19695.3|19710.8|19705.8|19684.3|19679.3|1160
1687227300000|2023-06-20 02:15:00|19698.3|19693.3|19697.3|19692.3|19718.8|19713.8|19692.8|19687.8|1182
1687227600000|2023-06-20 02:20:00|19697.8|19692.8|19672.3|19667.3|19698.3|19693.3|19662.3|19657.3|1483
1687227900000|2023-06-20 02:25:00|19671.8|19666.8|19659.8|19654.8|19676.8|19671.8|19648.3|19643.3|1526
1687228200000|2023-06-20 02:30:00|19658.3|19653.3|19642.8|19637.8|19679.8|19674.8|19642.3|19637.3|1701
1687228500000|2023-06-20 02:35:00|19646.3|19641.3|19628.3|19623.3|19652.8|19647.8|19619.8|19614.8|1586
1687228800000|2023-06-20 02:40:00|19629.3|19624.3|19634.3|19629.3|19640.8|19635.8|19611.8|19606.8|1470
1687229100000|2023-06-20 02:45:00|19634.8|19629.8|19672.8|19667.8|19675.3|19670.3|19629.8|19624.8|1729
1687229400000|2023-06-20 02:50:00|19673.3|19668.3|19655.9|19650.9|19678.8|19673.8|19651.4|19646.4|1267
1687229700000|2023-06-20 02:55:00|19657.9|19652.9|19672.9|19667.9|19679.4|19674.4|19649.4|19644.4|871
1687230000000|2023-06-20 03:00:00|19669.9|19664.9|19648.9|19643.9|19671.4|19666.4|19645.4|19640.4|838
1687230300000|2023-06-20 03:05:00|19649.9|19644.9|19661.4|19656.4|19665.9|19660.9|19641.4|19636.4|661
1687230600000|2023-06-20 03:10:00|19660.9|19655.9|19639.4|19634.4|19668.4|19663.4|19636.9|19631.9|703
1687230900000|2023-06-20 03:15:00|19639.9|19634.9|19642.4|19637.4|19651.4|19646.4|19631.9|19626.9|759
1687231200000|2023-06-20 03:20:00|19644.4|19639.4|19621.9|19616.9|19648.4|19643.4|19616.9|19611.9|913
1687231500000|2023-06-20 03:25:00|19621.4|19616.4|19594.9|19589.9|19622.9|19617.9|19591.4|19586.4|1547
1687231800000|2023-06-20 03:30:00|19594.4|19589.4|19621.4|19616.4|19622.9|19617.9|19593.9|19588.9|945
1687232100000|2023-06-20 03:35:00|19621.9|19616.9|19612.4|19607.4|19625.4|19620.4|19610.4|19605.4|656
1687232400000|2023-06-20 03:40:00|19611.9|19606.9|19637.4|19632.4|19638.4|19633.4|19607.9|19602.9|657
1687232700000|2023-06-20 03:45:00|19636.9|19631.9|19622.9|19617.9|19637.9|19632.9|19619.9|19614.9|444
1687233000000|2023-06-20 03:50:00|19622.4|19617.4|19612.4|19607.4|19631.4|19626.4|19606.9|19601.9|475
1687233300000|2023-06-20 03:55:00|19611.9|19606.9|19620.9|19615.9|19620.9|19615.9|19610.9|19605.9|422
1687233600000|2023-06-20 04:00:00|19633.4|19603.4|19634.3|19604.3|19634.3|19604.3|19632.6|19602.6|3
1687233900000|2023-06-20 04:05:00|19634.6|19604.6|19642.4|19612.4|19642.6|19612.6|19633.6|19603.6|0
1687234200000|2023-06-20 04:10:00|19642.1|19612.1|19641.8|19611.8|19642.1|19612.1|19640.5|19610.5|0
1687234500000|2023-06-20 04:15:00|19641.4|19611.4|19642.6|19612.6|19643.2|19613.2|19641.4|19611.4|0
1687234800000|2023-06-20 04:20:00|19642.9|19612.9|19646.3|19616.3|19647.6|19617.6|19642.9|19612.9|0
1687235100000|2023-06-20 04:25:00|19645.7|19615.7|19642.7|19612.7|19646.3|19616.3|19642|19612|0
1687235400000|2023-06-20 04:30:00|19643|19613|19644.3|19614.3|19644.6|19614.6|19642.7|19612.7|0
1687235700000|2023-06-20 04:35:00|19644.6|19614.6|19643.2|19613.2|19644.9|19614.9|19642.6|19612.6|0
1687236000000|2023-06-20 04:40:00|19643.3|19613.3|19645.7|19615.7|19646.4|19616.4|19642.7|19612.7|0
1687236300000|2023-06-20 04:45:00|19645.1|19615.1|19643.7|19613.7|19645.7|19615.7|19642.7|19612.7|0
1687236600000|2023-06-20 04:50:00|19644|19614|19646.3|19616.3|19646.3|19616.3|19643.7|19613.7|0
1687236900000|2023-06-20 04:55:00|19645.9|19615.9|19631.4|19601.4|19646.3|19616.3|19630.7|19600.7|23
1687237200000|2023-06-20 05:00:00|19630.7|19600.7|19628.9|19623.9|19648.4|19643.4|19598.9|19593.9|1843
1687237500000|2023-06-20 05:05:00|19628.4|19623.4|19650.9|19645.9|19670.4|19665.4|19627.9|19622.9|1282
1687237800000|2023-06-20 05:10:00|19650.4|19645.4|19640.9|19635.9|19653.9|19648.9|19635.9|19630.9|693
1687238100000|2023-06-20 05:15:00|19639.9|19634.9|19600.9|19595.9|19641.9|19636.9|19598.9|19593.9|1035
1687238400000|2023-06-20 05:20:00|19601.4|19596.4|19593.9|19588.9|19601.4|19596.4|19573.4|19568.4|1627
1687238700000|2023-06-20 05:25:00|19594.4|19589.4|19606.9|19601.9|19607.9|19602.9|19592.4|19587.4|1192
1687239000000|2023-06-20 05:30:00|19607.4|19602.4|19615.9|19610.9|19618.9|19613.9|19594.9|19589.9|1074
1687239300000|2023-06-20 05:35:00|19615.4|19610.4|19622.9|19617.9|19632.9|19627.9|19612.9|19607.9|1163
1687239600000|2023-06-20 05:40:00|19623.4|19618.4|19614.9|19609.9|19629.4|19624.4|19600.4|19595.4|727
1687239900000|2023-06-20 05:45:00|19614.4|19609.4|19601.9|19596.9|19620.4|19615.4|19589.9|19584.9|726
1687240200000|2023-06-20 05:50:00|19599.9|19594.9|19581.9|19576.9|19602.9|19597.9|19579.4|19574.4|665
1687240500000|2023-06-20 05:55:00|19581.4|19576.4|19596.4|19591.4|19604.4|19599.4|19568.9|19563.9|1110
1687240800000|2023-06-20 06:00:00|19597.4|19592.4|19554.4|19549.4|19597.4|19592.4|19553.9|19548.9|1428
1687241100000|2023-06-20 06:05:00|19554.9|19549.9|19540.9|19535.9|19567.9|19562.9|19536.4|19531.4|1588
1687241400000|2023-06-20 06:10:00|19539.9|19534.9|19521.4|19516.4|19544.4|19539.4|19507.4|19502.4|2468
1687241700000|2023-06-20 06:15:00|19520.9|19515.9|19551.9|19546.9|19562.9|19557.9|19518.4|19513.4|1285
1687242000000|2023-06-20 06:20:00|19551.4|19546.4|19578.4|19573.4|19578.4|19573.4|19548.4|19543.4|840
1687242300000|2023-06-20 06:25:00|19578.9|19573.9|19582.4|19577.4|19586.4|19581.4|19561.9|19556.9|1095
1687242600000|2023-06-20 06:30:00|19582.9|19577.9|19585.9|19580.9|19589.9|19584.9|19559.9|19554.9|1378
1687242900000|2023-06-20 06:35:00|19586.9|19581.9|19623.4|19618.4|19623.4|19618.4|19585.4|19580.4|1872
1687243200000|2023-06-20 06:40:00|19623.9|19618.9|19615.9|19610.9|19627.9|19622.9|19606.4|19601.4|1289
1687243500000|2023-06-20 06:45:00|19616.4|19611.4|19608.4|19603.4|19621.9|19616.9|19598.4|19593.4|941
1687243800000|2023-06-20 06:50:00|19607.9|19602.9|19612.9|19607.9|19623.9|19618.9|19605.4|19600.4|567
1687244100000|2023-06-20 06:55:00|19613.4|19608.4|19610.9|19605.9|19616.4|19611.4|19599.4|19594.4|721
1687244400000|2023-06-20 07:00:00|19608.9|19603.9|19615.9|19610.9|19624.4|19619.4|19598.4|19593.4|921
1687244700000|2023-06-20 07:05:00|19616.4|19611.4|19628.9|19623.9|19632.9|19627.9|19605.9|19600.9|812
1687245000000|2023-06-20 07:10:00|19628.4|19623.4|19633.9|19628.9|19646.4|19641.4|19624.4|19619.4|1264
1687245300000|2023-06-20 07:15:00|19634.4|19629.4|19611.9|19606.9|19638.4|19633.4|19605.9|19600.9|992
1687245600000|2023-06-20 07:20:00|19613.9|19608.9|19622.9|19617.9|19626.4|19621.4|19612.9|19607.9|593
1687245900000|2023-06-20 07:25:00|19623.4|19618.4|19619.9|19614.9|19623.9|19618.9|19612.9|19607.9|513
1687246200000|2023-06-20 07:30:00|19619.4|19614.4|19616.9|19611.9|19622.9|19617.9|19604.4|19599.4|748
1687246500000|2023-06-20 07:35:00|19617.4|19612.4|19642.9|19637.9|19644.9|19639.9|19617.4|19612.4|940
1687246800000|2023-06-20 07:40:00|19643.4|19638.4|19630.9|19625.9|19643.4|19638.4|19621.9|19616.9|691
1687247100000|2023-06-20 07:45:00|19631.4|19626.4|19646.9|19641.9|19647.9|19642.9|19631.4|19626.4|1329
1687247400000|2023-06-20 07:50:00|19647.9|19642.9|19626.9|19621.9|19651.4|19646.4|19623.9|19618.9|1416
1687247700000|2023-06-20 07:55:00|19627.4|19622.4|19623.9|19618.9|19631.9|19626.9|19614.9|19609.9|1519
1687248000000|2023-06-20 08:00:00|19609.3|19604.3|19613.8|19608.8|19630.8|19625.8|19608.3|19603.3|1382
1687248300000|2023-06-20 08:05:00|19614.8|19609.8|19604.8|19599.8|19615.8|19610.8|19586.8|19581.8|2045
1687248600000|2023-06-20 08:10:00|19605.3|19600.3|19589.3|19584.3|19607.3|19602.3|19581.8|19576.8|1036
1687248900000|2023-06-20 08:15:00|19589.8|19584.8|19579.3|19574.3|19594.8|19589.8|19572.3|19567.3|1181
1687249200000|2023-06-20 08:20:00|19578.8|19573.8|19573.8|19568.8|19583.3|19578.3|19572.8|19567.8|609
1687249500000|2023-06-20 08:25:00|19573.3|19568.3|19565.8|19560.8|19580.8|19575.8|19564.3|19559.3|1036
1687249800000|2023-06-20 08:30:00|19579|19549|19585.5|19555.5|19596.3|19566.3|19563.7|19533.7|0
1687250100000|2023-06-20 08:35:00|19586.1|19556.1|19546.7|19516.7|19586.9|19556.9|19536.2|19506.2|0
1687250400000|2023-06-20 08:40:00|19546|19516|19558.9|19528.9|19562.7|19532.7|19546|19516|0
1687250700000|2023-06-20 08:45:00|19558.5|19528.5|19539.4|19509.4|19562|19532|19539.4|19509.4|0
1687251000000|2023-06-20 08:50:00|19539.1|19509.1|19536.6|19506.6|19540.1|19510.1|19532.2|19502.2|0
1687251300000|2023-06-20 08:55:00|19536.9|19506.9|19541.5|19511.5|19542.5|19512.5|19535.6|19505.6|0
1687251600000|2023-06-20 09:00:00|19541.2|19511.2|19540.8|19510.8|19542.9|19512.9|19539.3|19509.3|0
1687251900000|2023-06-20 09:05:00|19540.1|19510.1|19540.4|19510.4|19542.4|19512.4|19537.6|19507.6|0
1687252200000|2023-06-20 09:10:00|19540.1|19510.1|19551.3|19521.3|19551.3|19521.3|19539.1|19509.1|0
1687252500000|2023-06-20 09:15:00|19548.8|19543.3|19562.3|19554.3|19565.8|19557.8|19548.8|19540.8|484
1687252800000|2023-06-20 09:20:00|19561.8|19553.8|19560.8|19552.8|19563.8|19555.8|19558.8|19550.8|34
1687253100000|2023-06-20 09:25:00|19560.3|19552.3|19549.3|19541.3|19565.3|19557.3|19545.3|19537.3|115
1687253400000|2023-06-20 09:30:00|19548.8|19540.8|19547.8|19539.8|19551.8|19543.8|19541.8|19533.8|152
1687253700000|2023-06-20 09:35:00|19547.3|19539.3|19553.8|19545.8|19554.3|19546.3|19544.8|19536.8|54
1687254000000|2023-06-20 09:40:00|19553.3|19545.3|19548.3|19540.3|19556.3|19548.3|19546.3|19538.3|111
1687254300000|2023-06-20 09:45:00|19547.8|19539.8|19558.3|19550.3|19562.3|19554.3|19546.3|19538.3|78
1687254600000|2023-06-20 09:50:00|19558.8|19550.8|19560.3|19552.3|19561.8|19553.8|19555.3|19547.3|35
1687254900000|2023-06-20 09:55:00|19559.8|19551.8|19549.8|19541.8|19560.8|19552.8|19548.8|19540.8|16
1687255200000|2023-06-20 10:00:00|19550.3|19542.3|19545.3|19537.3|19550.3|19542.3|19536.8|19528.8|69
1687255500000|2023-06-20 10:05:00|19544.8|19536.8|19557.3|19549.3|19557.3|19549.3|19542.3|19534.3|48
1687255800000|2023-06-20 10:10:00|19557.8|19549.8|19553.8|19545.8|19562.8|19554.8|19553.8|19545.8|53
1687256100000|2023-06-20 10:15:00|19554.3|19546.3|19553.8|19545.8|19556.3|19548.3|19549.3|19541.3|14
1687256400000|2023-06-20 10:20:00|19553.3|19545.3|19552.8|19544.8|19555.8|19547.8|19547.8|19539.8|24
1687256700000|2023-06-20 10:25:00|19553.3|19545.3|19550.8|19542.8|19555.3|19547.3|19549.3|19541.3|10
1687257000000|2023-06-20 10:30:00|19551.3|19543.3|19553.8|19545.8|19557.3|19549.3|19549.8|19541.8|15
1687257300000|2023-06-20 10:35:00|19554.3|19546.3|19553.8|19545.8|19555.3|19547.3|19547.3|19539.3|15
1687257600000|2023-06-20 10:40:00|19553.3|19545.3|19550.3|19542.3|19556.8|19548.8|19549.8|19541.8|17
1687257900000|2023-06-20 10:45:00|19551.3|19543.3|19548.3|19540.3|19552.3|19544.3|19544.3|19536.3|25
1687258200000|2023-06-20 10:50:00|19548.8|19540.8|19549.3|19541.3|19551.3|19543.3|19545.8|19537.8|17
1687258500000|2023-06-20 10:55:00|19548.3|19540.3|19550.3|19542.3|19551.3|19543.3|19545.8|19537.8|24
1687258800000|2023-06-20 11:00:00|19550.8|19542.8|19553.8|19545.8|19554.3|19546.3|19546.3|19538.3|22
1687259100000|2023-06-20 11:05:00|19553.3|19545.3|19551.3|19543.3|19554.3|19546.3|19549.8|19541.8|44
1687259400000|2023-06-20 11:10:00|19551.8|19543.8|19547.3|19539.3|19552.8|19544.8|19546.8|19538.8|36
1687259700000|2023-06-20 11:15:00|19546.8|19538.8|19550.3|19542.3|19552.8|19544.8|19544.8|19536.8|20
1687260000000|2023-06-20 11:20:00|19549.8|19541.8|19552.8|19544.8|19555.8|19547.8|19549.8|19541.8|29
1687260300000|2023-06-20 11:25:00|19552.3|19544.3|19557.3|19549.3|19557.3|19549.3|19550.3|19542.3|24
1687260600000|2023-06-20 11:30:00|19556.8|19548.8|19548.3|19540.3|19557.3|19549.3|19545.8|19537.8|52
1687260900000|2023-06-20 11:35:00|19547.8|19539.8|19551.8|19543.8|19555.3|19547.3|19544.8|19536.8|30
1687261200000|2023-06-20 11:40:00|19552.3|19544.3|19550.8|19542.8|19552.8|19544.8|19549.3|19541.3|24
1687261500000|2023-06-20 11:45:00|19550.3|19542.3|19545.3|19537.3|19552.3|19544.3|19544.3|19536.3|38
1687261800000|2023-06-20 11:50:00|19545.8|19537.8|19544.3|19536.3|19550.3|19542.3|19544.3|19536.3|29
1687262100000|2023-06-20 11:55:00|19544.8|19536.8|19541.3|19533.3|19548.8|19540.8|19538.8|19530.8|38
1687262400000|2023-06-20 12:00:00|19540.8|19532.8|19524.8|19516.8|19542.3|19534.3|19521.3|19513.3|161
1687262700000|2023-06-20 12:05:00|19524.3|19516.3|19533.8|19525.8|19534.8|19526.8|19521.3|19513.3|51
1687263000000|2023-06-20 12:10:00|19533.3|19525.3|19534.8|19526.8|19537.8|19529.8|19524.8|19516.8|59
1687263300000|2023-06-20 12:15:00|19534.3|19526.3|19536.3|19528.3|19541.3|19533.3|19531.8|19523.8|44
1687263600000|2023-06-20 12:20:00|19536.8|19528.8|19543.3|19535.3|19548.8|19540.8|19535.8|19527.8|82
1687263900000|2023-06-20 12:25:00|19542.8|19534.8|19543.8|19535.8|19544.8|19536.8|19537.8|19529.8|53
1687264200000|2023-06-20 12:30:00|19543.3|19535.3|19533.8|19525.8|19543.8|19535.8|19527.8|19519.8|59
1687264500000|2023-06-20 12:35:00|19533.3|19525.3|19528.8|19520.8|19535.8|19527.8|19525.8|19517.8|47
1687264800000|2023-06-20 12:40:00|19529.3|19521.3|19542.3|19534.3|19542.8|19534.8|19527.8|19519.8|105
1687265100000|2023-06-20 12:45:00|19541.8|19533.8|19534.3|19526.3|19542.8|19534.8|19533.3|19525.3|50
1687265400000|2023-06-20 12:50:00|19533.8|19525.8|19538.8|19530.8|19539.3|19531.3|19529.3|19521.3|22
1687265700000|2023-06-20 12:55:00|19539.3|19531.3|19552.3|19544.3|19552.8|19544.8|19538.3|19530.3|125
1687266000000|2023-06-20 13:00:00|19551.8|19543.8|19540.8|19532.8|19554.3|19546.3|19538.8|19530.8|249
1687266300000|2023-06-20 13:05:00|19540.3|19532.3|19536.3|19528.3|19544.8|19536.8|19533.8|19525.8|81
1687266600000|2023-06-20 13:10:00|19536.8|19528.8|19540.8|19532.8|19545.3|19537.3|19535.3|19527.3|43
1687266900000|2023-06-20 13:15:00|19541.3|19533.3|19533.3|19525.3|19541.3|19533.3|19530.3|19522.3|42
1687267200000|2023-06-20 13:20:00|19532.8|19524.8|19531.8|19523.8|19535.3|19527.3|19527.8|19519.8|47
1687267500000|2023-06-20 13:25:00|19531.3|19523.3|19538.3|19530.3|19547.8|19539.8|19528.3|19520.3|141
1687267800000|2023-06-20 13:30:00|19539.3|19531.3|19554.8|19546.8|19567.3|19559.3|19514.8|19506.8|1067
1687268100000|2023-06-20 13:35:00|19555.3|19547.3|19502.8|19494.8|19572.3|19564.3|19497.8|19489.8|814
1687268400000|2023-06-20 13:40:00|19503.8|19495.8|19481.3|19473.3|19506.3|19498.3|19447.3|19439.3|988
1687268700000|2023-06-20 13:45:00|19479.3|19471.3|19481.3|19473.3|19481.3|19473.3|19452.3|19444.3|455
1687269000000|2023-06-20 13:50:00|19481.8|19473.8|19461.8|19453.8|19483.3|19475.3|19451.8|19443.8|355
1687269300000|2023-06-20 13:55:00|19462.3|19454.3|19432.8|19424.8|19465.8|19457.8|19425.8|19417.8|578
1687269600000|2023-06-20 14:00:00|19433.3|19425.3|19418.3|19410.3|19437.3|19429.3|19404.3|19396.3|654
1687269900000|2023-06-20 14:05:00|19417.8|19409.8|19398.8|19390.8|19419.8|19411.8|19389.3|19381.3|403
1687270200000|2023-06-20 14:10:00|19398.3|19390.3|19414.8|19406.8|19426.8|19418.8|19395.8|19387.8|363
1687270500000|2023-06-20 14:15:00|19414.3|19406.3|19381.3|19373.3|19418.3|19410.3|19378.8|19370.8|268
1687270800000|2023-06-20 14:20:00|19383.3|19375.3|19367.3|19359.3|19388.8|19380.8|19360.8|19352.8|497
1687271100000|2023-06-20 14:25:00|19365.8|19357.8|19343.3|19335.3|19371.8|19363.8|19337.3|19329.3|543
1687271400000|2023-06-20 14:30:00|19343.8|19335.8|19357.8|19349.8|19369.8|19361.8|19326.8|19318.8|700
1687271700000|2023-06-20 14:35:00|19358.3|19350.3|19353.3|19345.3|19370.3|19362.3|19350.3|19342.3|279
1687272000000|2023-06-20 14:40:00|19352.8|19344.8|19363.3|19355.3|19377.8|19369.8|19351.8|19343.8|335
1687272300000|2023-06-20 14:45:00|19363.8|19355.8|19345.3|19337.3|19369.3|19361.3|19337.3|19329.3|292
1687272600000|2023-06-20 14:50:00|19345.8|19337.8|19342.3|19334.3|19350.8|19342.8|19320.3|19312.3|295
1687272900000|2023-06-20 14:55:00|19342.8|19334.8|19352.8|19344.8|19358.8|19350.8|19330.8|19322.8|336
1687273200000|2023-06-20 15:00:00|19352.3|19344.3|19372.8|19364.8|19379.3|19371.3|19351.3|19343.3|161
1687273500000|2023-06-20 15:05:00|19372.3|19364.3|19351.8|19343.8|19377.8|19369.8|19351.3|19343.3|220
1687273800000|2023-06-20 15:10:00|19352.3|19344.3|19341.3|19333.3|19354.3|19346.3|19338.8|19330.8|346
1687274100000|2023-06-20 15:15:00|19341.8|19333.8|19347.8|19339.8|19348.8|19340.8|19335.3|19327.3|214
1687274400000|2023-06-20 15:20:00|19347.3|19339.3|19315.8|19307.8|19348.3|19340.3|19315.8|19307.8|255
1687274700000|2023-06-20 15:25:00|19316.3|19308.3|19318.8|19310.8|19324.3|19316.3|19306.8|19298.8|225
1687275000000|2023-06-20 15:30:00|19318.3|19310.3|19325.3|19317.3|19336.3|19328.3|19317.8|19309.8|143
1687275300000|2023-06-20 15:35:00|19324.8|19316.8|19328.8|19320.8|19335.3|19327.3|19324.8|19316.8|73
1687275600000|2023-06-20 15:40:00|19328.3|19320.3|19306.3|19298.3|19329.8|19321.8|19305.8|19297.8|124
1687275900000|2023-06-20 15:45:00|19305.3|19297.3|19305.3|19297.3|19318.8|19310.8|19303.8|19295.8|144
1687276200000|2023-06-20 15:50:00|19304.8|19296.8|19304.3|19296.3|19306.3|19298.3|19298.8|19290.8|74
1687276500000|2023-06-20 15:55:00|19303.8|19295.8|19307.3|19299.3|19315.3|19307.3|19303.3|19295.3|90
1687276800000|2023-06-20 16:00:00|19307.8|19299.8|19285.8|19277.8|19309.3|19301.3|19285.3|19277.3|197
1687277100000|2023-06-20 16:05:00|19286.3|19278.3|19287.8|19279.8|19303.8|19295.8|19285.3|19277.3|174
1687277400000|2023-06-20 16:10:00|19288.3|19280.3|19291.3|19283.3|19303.8|19295.8|19280.3|19272.3|192
1687277700000|2023-06-20 16:15:00|19291.8|19283.8|19304.8|19296.8|19310.3|19302.3|19289.3|19281.3|103
1687278000000|2023-06-20 16:20:00|19303.8|19295.8|19305.8|19297.8|19308.8|19300.8|19298.3|19290.3|72
1687278300000|2023-06-20 16:25:00|19305.3|19297.3|19318.8|19310.8|19320.3|19312.3|19302.3|19294.3|124
1687278600000|2023-06-20 16:30:00|19319.3|19311.3|19325.8|19317.8|19325.8|19317.8|19308.8|19300.8|81
1687278900000|2023-06-20 16:35:00|19326.3|19318.3|19323.8|19315.8|19329.3|19321.3|19316.8|19308.8|87
1687279200000|2023-06-20 16:40:00|19324.3|19316.3|19325.3|19317.3|19329.3|19321.3|19321.8|19313.8|81
1687279500000|2023-06-20 16:45:00|19325.8|19317.8|19324.8|19316.8|19328.3|19320.3|19318.8|19310.8|36
1687279800000|2023-06-20 16:50:00|19324.3|19316.3|19323.3|19315.3|19330.3|19322.3|19318.8|19310.8|39
1687280100000|2023-06-20 16:55:00|19322.8|19314.8|19334.3|19326.3|19336.8|19328.8|19317.8|19309.8|85
1687280400000|2023-06-20 17:00:00|19334.8|19326.8|19328.3|19320.3|19338.8|19330.8|19326.3|19318.3|88
1687280700000|2023-06-20 17:05:00|19327.8|19319.8|19320.3|19312.3|19328.8|19320.8|19312.3|19304.3|64
1687281000000|2023-06-20 17:10:00|19319.8|19311.8|19321.8|19313.8|19322.8|19314.8|19314.8|19306.8|54
1687281300000|2023-06-20 17:15:00|19321.3|19313.3|19344.3|19336.3|19345.8|19337.8|19320.8|19312.8|101
1687281600000|2023-06-20 17:20:00|19343.8|19335.8|19352.8|19344.8|19355.3|19347.3|19343.3|19335.3|88
1687281900000|2023-06-20 17:25:00|19353.3|19345.3|19337.8|19329.8|19356.3|19348.3|19336.3|19328.3|67
1687282200000|2023-06-20 17:30:00|19338.3|19330.3|19340.3|19332.3|19344.3|19336.3|19334.8|19326.8|49
1687282500000|2023-06-20 17:35:00|19339.8|19331.8|19327.3|19319.3|19339.8|19331.8|19326.8|19318.8|64
1687282800000|2023-06-20 17:40:00|19326.8|19318.8|19331.3|19323.3|19338.8|19330.8|19326.8|19318.8|54
1687283100000|2023-06-20 17:45:00|19330.8|19322.8|19343.8|19335.8|19347.8|19339.8|19330.3|19322.3|79
1687283400000|2023-06-20 17:50:00|19343.3|19335.3|19326.3|19318.3|19343.3|19335.3|19325.3|19317.3|37
1687283700000|2023-06-20 17:55:00|19326.8|19318.8|19338.8|19330.8|19340.3|19332.3|19326.8|19318.8|47
1687284000000|2023-06-20 18:00:00|19339.3|19331.3|19326.8|19318.8|19341.3|19333.3|19324.3|19316.3|61
1687284300000|2023-06-20 18:05:00|19327.3|19319.3|19324.8|19316.8|19333.3|19325.3|19323.8|19315.8|45
1687284600000|2023-06-20 18:10:00|19324.3|19316.3|19325.3|19317.3|19328.3|19320.3|19319.3|19311.3|59
1687284900000|2023-06-20 18:15:00|19325.8|19317.8|19333.8|19325.8|19334.8|19326.8|19324.8|19316.8|59
1687285200000|2023-06-20 18:20:00|19333.3|19325.3|19330.3|19322.3|19336.3|19328.3|19324.8|19316.8|40
1687285500000|2023-06-20 18:25:00|19330.8|19322.8|19331.3|19323.3|19336.8|19328.8|19327.8|19319.8|25
1687285800000|2023-06-20 18:30:00|19331.8|19323.8|19321.3|19313.3|19331.8|19323.8|19318.3|19310.3|65
1687286100000|2023-06-20 18:35:00|19321.8|19313.8|19318.8|19310.8|19325.3|19317.3|19317.3|19309.3|40
1687286400000|2023-06-20 18:40:00|19319.3|19311.3|19316.8|19308.8|19319.3|19311.3|19307.3|19299.3|91
1687286700000|2023-06-20 18:45:00|19316.3|19308.3|19330.8|19322.8|19330.8|19322.8|19314.8|19306.8|127
1687287000000|2023-06-20 18:50:00|19330.3|19322.3|19322.3|19314.3|19331.8|19323.8|19319.3|19311.3|60
1687287300000|2023-06-20 18:55:00|19322.8|19314.8|19341|19311|19341|19327.8|19322.3|19311|129
1687287600000|2023-06-20 19:00:00|19341.1|19311.1|19339.7|19309.7|19342.1|19312.1|19339.1|19309.1|0
1687287900000|2023-06-20 19:05:00|19339.6|19309.6|19332.8|19302.8|19340.6|19310.6|19332.2|19302.2|0
1687288200000|2023-06-20 19:10:00|19332.6|19302.6|19335.6|19305.6|19335.6|19305.6|19329.2|19299.2|0
1687288500000|2023-06-20 19:15:00|19335.4|19305.4|19328.8|19298.8|19335.4|19305.4|19328.2|19298.2|0
1687288800000|2023-06-20 19:20:00|19329|19299|19339.6|19309.6|19339.9|19309.9|19325.9|19295.9|0
1687289100000|2023-06-20 19:25:00|19339.4|19309.4|19347|19317|19348.1|19318.1|19339.4|19309.4|0
1687289400000|2023-06-20 19:30:00|19347.2|19317.2|19344.3|19314.3|19347.4|19317.4|19338.8|19308.8|0
1687289700000|2023-06-20 19:35:00|19344.1|19314.1|19335.4|19305.4|19344.3|19314.3|19333.9|19303.9|0
1687290000000|2023-06-20 19:40:00|19335.2|19305.2|19347.7|19317.7|19347.7|19317.7|19335.1|19305.1|0
1687290300000|2023-06-20 19:45:00|19347.6|19317.6|19364.4|19334.4|19364.4|19334.4|19347|19317|0
1687290600000|2023-06-20 19:50:00|19363.9|19333.9|19351.3|19321.3|19375.5|19345.5|19350.7|19320.7|0
1687290900000|2023-06-20 19:55:00|19351|19321|19339.7|19309.7|19355.3|19325.3|19339.1|19309.1|0
1687291200000|2023-06-20 20:00:00|19339.6|19309.6|19330.2|19300.2|19341|19311|19324.9|19294.9|0
1687291500000|2023-06-20 20:05:00|19329.5|19299.5|19320.2|19290.2|19329.5|19299.5|19314.6|19284.6|0
1687291800000|2023-06-20 20:10:00|19320.8|19290.8|19326.6|19296.6|19328.8|19298.8|19320.2|19290.2|0
1687292100000|2023-06-20 20:15:00|19325.3|19295.3|19328.1|19298.1|19329.5|19299.5|19325.2|19295.2|0
1687292400000|2023-06-20 20:20:00|19327.4|19297.4|19333.7|19303.7|19334.5|19304.5|19327.4|19297.4|0
1687292700000|2023-06-20 20:25:00|19333.1|19303.1|19335.7|19305.7|19336.4|19306.4|19332.1|19302.1|0
1687293000000|2023-06-20 20:30:00|19335.1|19305.1|19332.9|19302.9|19335.4|19305.4|19332.9|19302.9|0
1687293300000|2023-06-20 20:35:00|19333.2|19303.2|19333.2|19303.2|19333.2|19303.2|19332.2|19302.2|0
1687293600000|2023-06-20 20:40:00|19332.9|19302.9|19333.7|19303.7|19333.7|19303.7|19332.5|19302.5|0
1687293900000|2023-06-20 20:45:00|19333.3|19303.3|19333.2|19303.2|19334.4|19304.4|19333.2|19303.2|0
1687294200000|2023-06-20 20:50:00|19332.8|19302.8|19327.7|19297.7|19334.9|19304.9|19327.7|19297.7|0
1687294500000|2023-06-20 20:55:00|19327|19297|19312.4|19282.4|19327.7|19297.7|19312|19282|0
1687294800000|2023-06-20 21:00:00|19312.6|19282.6|19313.8|19283.8|19313.9|19283.9|19312.6|19282.6|0
1687295100000|2023-06-20 21:05:00|19313.7|19283.7|19313.7|19283.7|19313.7|19283.7|19313.1|19283.1|0
1687295400000|2023-06-20 21:10:00|19313.6|19283.6|19315.3|19285.3|19315.3|19285.3|19313.3|19283.3|0
1687295700000|2023-06-20 21:15:00|19315.4|19285.4|19315.7|19285.7|19315.7|19285.7|19315.4|19285.4|0
1687296000000|2023-06-20 21:20:00|19315.8|19285.8|19314.2|19284.2|19315.8|19285.8|19314.2|19284.2|0
1687296300000|2023-06-20 21:25:00|19314.1|19284.1|19315.5|19285.5|19315.7|19285.7|19313.7|19283.7|0
1687296600000|2023-06-20 21:30:00|19315.7|19285.7|19320.2|19290.2|19320.2|19290.2|19315.5|19285.5|0
1687296900000|2023-06-20 21:35:00|19319.7|19289.7|19318|19288|19319.9|19289.9|19318|19288|0
1687297200000|2023-06-20 21:40:00|19318.7|19288.7|19318.7|19288.7|19318.7|19288.7|19318.7|19288.7|0
1687297500000|2023-06-20 21:45:00|19318.9|19288.9|19318.7|19288.7|19318.9|19288.9|19318.2|19288.2|0
1687297800000|2023-06-20 21:50:00|19318.6|19288.6|19318.6|19288.6|19318.6|19288.6|19318.6|19288.6|0
1687298100000|2023-06-20 21:55:00|19318.3|19288.3|19319.5|19289.5|19319.8|19289.8|19318.3|19288.3|0
1687298400000|2023-06-20 22:00:00|19318.1|19288.1|19331.9|19301.9|19332.1|19302.1|19317.9|19287.9|0
1687298700000|2023-06-20 22:05:00|19331.6|19301.6|19330.5|19300.5|19331.9|19301.9|19330|19300|0
1687299000000|2023-06-20 22:10:00|19330.1|19300.1|19329.7|19299.7|19332.6|19302.6|19329|19299|0
1687299300000|2023-06-20 22:15:00|19329.1|19299.1|19328.3|19298.3|19330.5|19300.5|19327.6|19297.6|0
1687299600000|2023-06-20 22:20:00|19329|19299|19332|19302|19332|19302|19329|19299|0
1687299900000|2023-06-20 22:25:00|19332.6|19302.6|19333.9|19303.9|19334.2|19304.2|19332.6|19302.6|0
1687300200000|2023-06-20 22:30:00|19333.6|19303.6|19331.3|19301.3|19338.6|19308.6|19331.3|19301.3|0
1687300500000|2023-06-20 22:35:00|19330.9|19300.9|19333.4|19303.4|19333.4|19303.4|19330.2|19300.2|0
1687300800000|2023-06-20 22:40:00|19333.1|19303.1|19333.4|19303.4|19334.9|19304.9|19329.8|19299.8|0
1687301100000|2023-06-20 22:45:00|19332.1|19302.1|19332|19302|19334.2|19304.2|19329.8|19299.8|0
1687301400000|2023-06-20 22:50:00|19331.6|19301.6|19330.5|19300.5|19332.7|19302.7|19329.1|19299.1|0
1687301700000|2023-06-20 22:55:00|19331.2|19301.2|19331.9|19301.9|19331.9|19301.9|19330.5|19300.5|0
1687302000000|2023-06-20 23:00:00|19331.8|19301.8|19333.8|19303.8|19333.8|19303.8|19331.8|19301.8|0
1687302300000|2023-06-20 23:05:00|19333.5|19303.5|19333.7|19303.7|19334.6|19304.6|19332.4|19302.4|0
1687302600000|2023-06-20 23:10:00|19334.4|19304.4|19335.2|19305.2|19335.9|19305.9|19333|19303|0
1687302900000|2023-06-20 23:15:00|19335.5|19305.5|19334.3|19304.3|19335.9|19305.9|19334.3|19304.3|0
1687303200000|2023-06-20 23:20:00|19334.6|19304.6|19338|19308|19338|19308|19334.6|19304.6|0
1687303500000|2023-06-20 23:25:00|19337.6|19307.6|19338.6|19308.6|19338.6|19308.6|19337.1|19307.1|0
1687303800000|2023-06-20 23:30:00|19339.3|19309.3|19340.7|19310.7|19341.4|19311.4|19338.6|19308.6|0
1687304100000|2023-06-20 23:35:00|19340.3|19310.3|19344.3|19314.3|19344.3|19314.3|19340|19310|0
1687304400000|2023-06-20 23:40:00|19343.6|19313.6|19357.2|19327.2|19361.8|19331.8|19343.6|19313.6|0
1687304700000|2023-06-20 23:45:00|19357.5|19327.5|19357|19327|19357.9|19327.9|19356.3|19326.3|0
1687305000000|2023-06-20 23:50:00|19356.7|19326.7|19368.1|19338.1|19369.8|19339.8|19356.3|19326.3|0
1687305300000|2023-06-20 23:55:00|19367.3|19337.3|19368.3|19338.3|19368.3|19338.3|19365.9|19335.9|0
1687305600000|2023-06-21 00:00:00|19367.6|19337.6|19374.6|19344.6|19377.9|19347.9|19366.1|19336.1|0
1687305900000|2023-06-21 00:05:00|19374|19344|19370.1|19340.1|19377.7|19347.7|19369.4|19339.4|0
1687306200000|2023-06-21 00:10:00|19369.4|19339.4|19370|19340|19371.5|19341.5|19368.6|19338.6|0
1687306500000|2023-06-21 00:15:00|19369.7|19339.7|19369.1|19339.1|19371.2|19341.2|19367.1|19337.1|0
1687306800000|2023-06-21 00:20:00|19369.4|19339.4|19373.5|19343.5|19375.5|19345.5|19369.1|19339.1|0
1687307100000|2023-06-21 00:25:00|19373.8|19343.8|19370.9|19340.9|19375|19345|19369.9|19339.9|0
1687307400000|2023-06-21 00:30:00|19371.2|19341.2|19367.7|19337.7|19371.6|19341.6|19367.7|19337.7|0
1687307700000|2023-06-21 00:35:00|19368|19338|19373.1|19343.1|19373.1|19343.1|19367.7|19337.7|0
1687308000000|2023-06-21 00:40:00|19373.7|19343.7|19375.7|19345.7|19377.3|19347.3|19373.7|19343.7|0
1687308300000|2023-06-21 00:45:00|19375.1|19345.1|19377|19347|19377|19347|19373.5|19343.5|0
1687308600000|2023-06-21 00:50:00|19376.3|19346.3|19377|19347|19377.3|19347.3|19375.1|19345.1|0
1687308900000|2023-06-21 00:55:00|19376.7|19346.7|19399.1|19369.1|19399.8|19369.8|19374.8|19344.8|0
1687309200000|2023-06-21 01:00:00|19398.8|19368.8|19415.8|19385.8|19416.4|19386.4|19398.5|19368.5|0
1687309500000|2023-06-21 01:05:00|19415.2|19385.2|19414.5|19384.5|19425.2|19395.2|19410.2|19380.2|0
1687309800000|2023-06-21 01:10:00|19414.8|19384.8|19429.1|19399.1|19436.8|19406.8|19414.8|19384.8|0
1687310100000|2023-06-21 01:15:00|19428.2|19398.2|19278.8|19273.8|19429.1|19399.1|19227.3|19222.3|4568
1687310400000|2023-06-21 01:20:00|19279.8|19274.8|19279.3|19274.3|19309.8|19304.8|19276.8|19271.8|2047
1687310700000|2023-06-21 01:25:00|19279.8|19274.8|19306.3|19301.3|19306.3|19301.3|19266.8|19261.8|1187
1687311000000|2023-06-21 01:30:00|19307.8|19302.8|19349.8|19344.8|19355.8|19350.8|19282.8|19277.8|5938
1687311300000|2023-06-21 01:35:00|19348.8|19343.8|19272.8|19267.8|19353.8|19348.8|19266.8|19261.8|3450
1687311600000|2023-06-21 01:40:00|19273.8|19268.8|19286.8|19281.8|19303.3|19298.3|19262.3|19257.3|2343
1687311900000|2023-06-21 01:45:00|19287.3|19282.3|19347.8|19342.8|19347.8|19342.8|19265.8|19260.8|2933
1687312200000|2023-06-21 01:50:00|19346.8|19341.8|19346.3|19341.3|19359.8|19354.8|19296.8|19291.8|2748
1687312500000|2023-06-21 01:55:00|19346.8|19341.8|19323.9|19318.9|19351.8|19346.8|19314.8|19309.8|1660
1687312800000|2023-06-21 02:00:00|19322.9|19317.9|19272.9|19267.9|19332.9|19327.9|19260.9|19255.9|2306
1687313100000|2023-06-21 02:05:00|19272.4|19267.4|19275.4|19270.4|19278.9|19273.9|19252.9|19247.9|1711
1687313400000|2023-06-21 02:10:00|19275.9|19270.9|19301.9|19296.9|19302.4|19297.4|19270.9|19265.9|1442
1687313700000|2023-06-21 02:15:00|19301.4|19296.4|19346.4|19341.4|19354.9|19349.9|19301.4|19296.4|2055
1687314000000|2023-06-21 02:20:00|19345.9|19340.9|19330.9|19325.9|19377.4|19372.4|19323.9|19318.9|2089
1687314300000|2023-06-21 02:25:00|19330.4|19325.4|19330.9|19325.9|19342.9|19337.9|19318.4|19313.4|1528
1687314600000|2023-06-21 02:30:00|19331.9|19326.9|19296.9|19291.9|19331.9|19326.9|19288.9|19283.9|1439
1687314900000|2023-06-21 02:35:00|19296.4|19291.4|19293.9|19288.9|19307.9|19302.9|19279.4|19274.4|1440
1687315200000|2023-06-21 02:40:00|19294.4|19289.4|19272.4|19267.4|19295.9|19290.9|19266.4|19261.4|1701
1687315500000|2023-06-21 02:45:00|19271.9|19266.9|19253.9|19248.9|19273.4|19268.4|19248.4|19243.4|1673
1687315800000|2023-06-21 02:50:00|19253.4|19248.4|19221.9|19216.9|19257.4|19252.4|19215.9|19210.9|2597
1687316100000|2023-06-21 02:55:00|19222.4|19217.4|19205.9|19200.9|19227.9|19222.9|19196.9|19191.9|2291
1687316400000|2023-06-21 03:00:00|19206.9|19201.9|19229.9|19224.9|19241.9|19236.9|19199.4|19194.4|2046
1687316700000|2023-06-21 03:05:00|19230.4|19225.4|19221.4|19216.4|19237.4|19232.4|19218.9|19213.9|1270
1687317000000|2023-06-21 03:10:00|19221.9|19216.9|19204.9|19199.9|19223.4|19218.4|19199.9|19194.9|1304
1687317300000|2023-06-21 03:15:00|19205.4|19200.4|19219.4|19214.4|19230.4|19225.4|19191.9|19186.9|1377
1687317600000|2023-06-21 03:20:00|19219.9|19214.9|19226.9|19221.9|19239.4|19234.4|19219.9|19214.9|884
1687317900000|2023-06-21 03:25:00|19227.4|19222.4|19223.4|19218.4|19233.4|19228.4|19209.4|19204.4|664
1687318200000|2023-06-21 03:30:00|19223.9|19218.9|19235.4|19230.4|19241.4|19236.4|19219.9|19214.9|1138
1687318500000|2023-06-21 03:35:00|19235.9|19230.9|19230.4|19225.4|19239.4|19234.4|19222.9|19217.9|555
1687318800000|2023-06-21 03:40:00|19229.9|19224.9|19228.9|19223.9|19232.9|19227.9|19219.4|19214.4|438
1687319100000|2023-06-21 03:45:00|19229.4|19224.4|19221.4|19216.4|19230.9|19225.9|19217.9|19212.9|411
1687319400000|2023-06-21 03:50:00|19220.9|19215.9|19232.9|19227.9|19237.4|19232.4|19213.9|19208.9|529
1687319700000|2023-06-21 03:55:00|19233.4|19228.4|19231.9|19226.9|19237.9|19232.9|19224.9|19219.9|480
1687320000000|2023-06-21 04:00:00|19246.4|19216.4|19241.1|19211.1|19246.8|19216.8|19240.4|19210.4|0
1687320300000|2023-06-21 04:05:00|19241.7|19211.7|19247.7|19217.7|19249|19219|19241.1|19211.1|0
1687320600000|2023-06-21 04:10:00|19248|19218|19248.6|19218.6|19248.6|19218.6|19247.3|19217.3|0
1687320900000|2023-06-21 04:15:00|19248.3|19218.3|19248.4|19218.4|19248.6|19218.6|19247.6|19217.6|0
1687321200000|2023-06-21 04:20:00|19249.1|19219.1|19251.5|19221.5|19251.5|19221.5|19249.1|19219.1|0
1687321500000|2023-06-21 04:25:00|19251.8|19221.8|19253.8|19223.8|19253.8|19223.8|19251.8|19221.8|0
1687321800000|2023-06-21 04:30:00|19254.4|19224.4|19253|19223|19254.7|19224.7|19252.4|19222.4|0
1687322100000|2023-06-21 04:35:00|19253.7|19223.7|19255.3|19225.3|19255.9|19225.9|19253|19223|0
1687322400000|2023-06-21 04:40:00|19254.9|19224.9|19255.3|19225.3|19255.3|19225.3|19253.8|19223.8|0
1687322700000|2023-06-21 04:45:00|19255.9|19225.9|19255.3|19225.3|19255.9|19225.9|19254.2|19224.2|0
1687323000000|2023-06-21 04:50:00|19254.9|19224.9|19245.9|19215.9|19255.3|19225.3|19244.6|19214.6|0
1687323300000|2023-06-21 04:55:00|19246.2|19216.2|19246.5|19216.5|19246.5|19216.5|19244.6|19214.6|29
1687323600000|2023-06-21 05:00:00|19222.4|19217.4|19233.9|19228.9|19234.4|19229.4|19193.9|19188.9|1446
1687323900000|2023-06-21 05:05:00|19233.4|19228.4|19192.9|19187.9|19233.4|19228.4|19182.9|19177.9|1256
1687324200000|2023-06-21 05:10:00|19192.4|19187.4|19213.9|19208.9|19222.9|19217.9|19185.9|19180.9|941
1687324500000|2023-06-21 05:15:00|19211.9|19206.9|19198.9|19193.9|19218.9|19213.9|19194.4|19189.4|794
1687324800000|2023-06-21 05:20:00|19199.9|19194.9|19191.9|19186.9|19203.9|19198.9|19183.9|19178.9|744
1687325100000|2023-06-21 05:25:00|19191.4|19186.4|19173.9|19168.9|19200.4|19195.4|19167.4|19162.4|1292
1687325400000|2023-06-21 05:30:00|19174.9|19169.9|19186.9|19181.9|19195.9|19190.9|19167.9|19162.9|891
1687325700000|2023-06-21 05:35:00|19187.4|19182.4|19229.4|19224.4|19232.4|19227.4|19186.4|19181.4|1158
1687326000000|2023-06-21 05:40:00|19228.9|19223.9|19212.4|19207.4|19238.9|19233.9|19206.9|19201.9|932
1687326300000|2023-06-21 05:45:00|19211.9|19206.9|19229.9|19224.9|19240.4|19235.4|19199.4|19194.4|961
1687326600000|2023-06-21 05:50:00|19230.4|19225.4|19245.4|19240.4|19246.9|19241.9|19210.9|19205.9|873
1687326900000|2023-06-21 05:55:00|19245.9|19240.9|19247.4|19242.4|19249.9|19244.9|19230.4|19225.4|712
1687327200000|2023-06-21 06:00:00|19246.9|19241.9|19233.9|19228.9|19258.9|19253.9|19226.9|19221.9|1371
1687327500000|2023-06-21 06:05:00|19234.9|19229.9|19211.9|19206.9|19243.4|19238.4|19199.4|19194.4|1238
1687327800000|2023-06-21 06:10:00|19212.4|19207.4|19243.9|19238.9|19244.4|19239.4|19202.9|19197.9|653
1687328100000|2023-06-21 06:15:00|19243.4|19238.4|19244.4|19239.4|19256.9|19251.9|19242.4|19237.4|784
1687328400000|2023-06-21 06:20:00|19245.4|19240.4|19221.9|19216.9|19246.4|19241.4|19221.9|19216.9|640
1687328700000|2023-06-21 06:25:00|19222.4|19217.4|19230.9|19225.9|19232.9|19227.9|19210.4|19205.4|542
1687329000000|2023-06-21 06:30:00|19229.9|19224.9|19214.4|19209.4|19232.9|19227.9|19205.9|19200.9|607
1687329300000|2023-06-21 06:35:00|19213.9|19208.9|19200.9|19195.9|19214.4|19209.4|19195.4|19190.4|843
1687329600000|2023-06-21 06:40:00|19200.4|19195.4|19210.9|19205.9|19214.4|19209.4|19187.9|19182.9|850
1687329900000|2023-06-21 06:45:00|19212.9|19207.9|19210.9|19205.9|19223.9|19218.9|19204.4|19199.4|658
1687330200000|2023-06-21 06:50:00|19211.4|19206.4|19205.9|19200.9|19215.4|19210.4|19199.9|19194.9|406
1687330500000|2023-06-21 06:55:00|19206.4|19201.4|19199.4|19194.4|19208.4|19203.4|19192.4|19187.4|485
1687330800000|2023-06-21 07:00:00|19198.9|19193.9|19205.9|19200.9|19210.9|19205.9|19188.9|19183.9|837
1687331100000|2023-06-21 07:05:00|19205.4|19200.4|19206.9|19201.9|19212.9|19207.9|19186.9|19181.9|562
1687331400000|2023-06-21 07:10:00|19207.4|19202.4|19219.9|19214.9|19223.4|19218.4|19206.9|19201.9|847
1687331700000|2023-06-21 07:15:00|19220.4|19215.4|19230.4|19225.4|19244.4|19239.4|19216.9|19211.9|946
1687332000000|2023-06-21 07:20:00|19229.9|19224.9|19225.9|19220.9|19240.4|19235.4|19215.9|19210.9|787
1687332300000|2023-06-21 07:25:00|19225.4|19220.4|19214.9|19209.9|19230.9|19225.9|19211.9|19206.9|664
1687332600000|2023-06-21 07:30:00|19215.9|19210.9|19197.4|19192.4|19216.4|19211.4|19186.9|19181.9|1280
1687332900000|2023-06-21 07:35:00|19198.9|19193.9|19187.9|19182.9|19201.9|19196.9|19178.9|19173.9|1037
1687333200000|2023-06-21 07:40:00|19188.4|19183.4|19189.9|19184.9|19200.4|19195.4|19175.9|19170.9|1050
1687333500000|2023-06-21 07:45:00|19190.4|19185.4|19221.9|19216.9|19230.9|19225.9|19182.9|19177.9|1463
1687333800000|2023-06-21 07:50:00|19222.4|19217.4|19198.9|19193.9|19225.4|19220.4|19189.4|19184.4|1527
1687334100000|2023-06-21 07:55:00|19198.4|19193.4|19201.9|19196.9|19211.4|19206.4|19198.4|19193.4|1175
1687334400000|2023-06-21 08:00:00|19200.6|19195.6|19217.1|19212.1|19220.6|19215.6|19200.6|19195.6|1441
1687334700000|2023-06-21 08:05:00|19216.6|19211.6|19213.6|19208.6|19228.1|19223.1|19212.6|19207.6|1822
1687335000000|2023-06-21 08:10:00|19214.6|19209.6|19225.1|19220.1|19229.1|19224.1|19213.1|19208.1|1027
1687335300000|2023-06-21 08:15:00|19224.6|19219.6|19235.6|19230.6|19235.6|19230.6|19221.6|19216.6|751
1687335600000|2023-06-21 08:20:00|19235.1|19230.1|19241.6|19236.6|19243.1|19238.1|19232.1|19227.1|645
1687335900000|2023-06-21 08:25:00|19242.1|19237.1|19235.6|19230.6|19248.6|19243.6|19232.6|19227.6|1215
1687336200000|2023-06-21 08:30:00|19258.2|19228.2|19264.7|19234.7|19265.4|19235.4|19258.2|19228.2|0
1687336500000|2023-06-21 08:35:00|19264.3|19234.3|19259.2|19229.2|19265|19235|19259.2|19229.2|0
1687336800000|2023-06-21 08:40:00|19259.5|19229.5|19254.3|19224.3|19260.7|19230.7|19254|19224|0
1687337100000|2023-06-21 08:45:00|19254.6|19224.6|19250.3|19220.3|19255|19225|19247.5|19217.5|0
1687337400000|2023-06-21 08:50:00|19250.7|19220.7|19250.5|19220.5|19251.9|19221.9|19249.2|19219.2|0
1687337700000|2023-06-21 08:55:00|19251.1|19221.1|19250.2|19220.2|19252|19222|19249.6|19219.6|0
1687338000000|2023-06-21 09:00:00|19249.6|19219.6|19249|19219|19253.1|19223.1|19248.2|19218.2|0
1687338300000|2023-06-21 09:05:00|19248.7|19218.7|19244.1|19214.1|19251.6|19221.6|19243.4|19213.4|0
1687338600000|2023-06-21 09:10:00|19244.4|19214.4|19243|19213|19245.7|19215.7|19240.8|19210.8|0
1687338900000|2023-06-21 09:15:00|19226.6|19218.6|19231.6|19223.6|19242.1|19234.1|19223.1|19215.1|765
1687339200000|2023-06-21 09:20:00|19232.1|19224.1|19228.6|19220.6|19236.1|19228.1|19221.1|19213.1|207
1687339500000|2023-06-21 09:25:00|19228.1|19220.1|19239.6|19231.6|19239.6|19231.6|19224.6|19216.6|32
1687339800000|2023-06-21 09:30:00|19240.1|19232.1|19245.6|19237.6|19245.6|19237.6|19236.1|19228.1|42
1687340100000|2023-06-21 09:35:00|19245.1|19237.1|19250.6|19242.6|19250.6|19242.6|19243.6|19235.6|72
1687340400000|2023-06-21 09:40:00|19250.1|19242.1|19245.6|19237.6|19250.1|19242.1|19241.6|19233.6|52
1687340700000|2023-06-21 09:45:00|19244.6|19236.6|19238.6|19230.6|19248.6|19240.6|19236.1|19228.1|111
1687341000000|2023-06-21 09:50:00|19238.1|19230.1|19244.1|19236.1|19244.6|19236.6|19238.1|19230.1|42
1687341300000|2023-06-21 09:55:00|19243.6|19235.6|19240.1|19232.1|19244.1|19236.1|19240.1|19232.1|38
1687341600000|2023-06-21 10:00:00|19239.6|19231.6|19246.6|19238.6|19250.1|19242.1|19239.6|19231.6|71
1687341900000|2023-06-21 10:05:00|19246.1|19238.1|19243.1|19235.1|19249.1|19241.1|19243.1|19235.1|50
1687342200000|2023-06-21 10:10:00|19243.6|19235.6|19247.1|19239.1|19248.1|19240.1|19243.6|19235.6|57
1687342500000|2023-06-21 10:15:00|19246.6|19238.6|19248.1|19240.1|19248.1|19240.1|19240.6|19232.6|46
1687342800000|2023-06-21 10:20:00|19248.6|19240.6|19253.1|19245.1|19256.6|19248.6|19246.6|19238.6|49
1687343100000|2023-06-21 10:25:00|19253.6|19245.6|19251.1|19243.1|19254.1|19246.1|19248.1|19240.1|27
1687343400000|2023-06-21 10:30:00|19250.6|19242.6|19246.1|19238.1|19252.6|19244.6|19246.1|19238.1|20
1687343700000|2023-06-21 10:35:00|19246.6|19238.6|19253.1|19245.1|19255.6|19247.6|19244.6|19236.6|51
1687344000000|2023-06-21 10:40:00|19253.6|19245.6|19248.1|19240.1|19255.6|19247.6|19246.1|19238.1|40
1687344300000|2023-06-21 10:45:00|19248.6|19240.6|19238.6|19230.6|19248.6|19240.6|19232.6|19224.6|147
1687344600000|2023-06-21 10:50:00|19239.1|19231.1|19239.1|19231.1|19242.6|19234.6|19238.1|19230.1|18
1687344900000|2023-06-21 10:55:00|19238.6|19230.6|19226.6|19218.6|19238.6|19230.6|19219.1|19211.1|111
1687345200000|2023-06-21 11:00:00|19227.1|19219.1|19232.1|19224.1|19236.1|19228.1|19225.6|19217.6|74
1687345500000|2023-06-21 11:05:00|19232.6|19224.6|19237.1|19229.1|19238.1|19230.1|19231.6|19223.6|35
1687345800000|2023-06-21 11:10:00|19237.6|19229.6|19230.1|19222.1|19237.6|19229.6|19230.1|19222.1|25
1687346100000|2023-06-21 11:15:00|19230.6|19222.6|19218.6|19210.6|19232.1|19224.1|19214.6|19206.6|99
1687346400000|2023-06-21 11:20:00|19219.1|19211.1|19230.6|19222.6|19232.6|19224.6|19218.6|19210.6|43
1687346700000|2023-06-21 11:25:00|19230.1|19222.1|19222.6|19214.6|19231.1|19223.1|19221.6|19213.6|19
1687347000000|2023-06-21 11:30:00|19222.1|19214.1|19226.6|19218.6|19228.6|19220.6|19221.6|19213.6|30
1687347300000|2023-06-21 11:35:00|19227.1|19219.1|19227.6|19219.6|19233.1|19225.1|19221.6|19213.6|49
1687347600000|2023-06-21 11:40:00|19227.1|19219.1|19231.1|19223.1|19231.1|19223.1|19223.6|19215.6|16
1687347900000|2023-06-21 11:45:00|19231.6|19223.6|19230.1|19222.1|19234.1|19226.1|19227.1|19219.1|25
1687348200000|2023-06-21 11:50:00|19229.6|19221.6|19232.1|19224.1|19233.1|19225.1|19229.6|19221.6|52
1687348500000|2023-06-21 11:55:00|19232.6|19224.6|19229.1|19221.1|19232.6|19224.6|19228.1|19220.1|9
1687348800000|2023-06-21 12:00:00|19227.6|19219.6|19220.6|19212.6|19227.6|19219.6|19218.1|19210.1|41
1687349100000|2023-06-21 12:05:00|19221.1|19213.1|19216.6|19208.6|19221.6|19213.6|19213.6|19205.6|38
1687349400000|2023-06-21 12:10:00|19217.1|19209.1|19216.1|19208.1|19219.1|19211.1|19213.6|19205.6|26
1687349700000|2023-06-21 12:15:00|19216.6|19208.6|19206.1|19198.1|19217.1|19209.1|19205.6|19197.6|80
1687350000000|2023-06-21 12:20:00|19205.6|19197.6|19205.6|19197.6|19207.1|19199.1|19195.6|19187.6|84
1687350300000|2023-06-21 12:25:00|19205.1|19197.1|19198.1|19190.1|19207.1|19199.1|19196.6|19188.6|52
1687350600000|2023-06-21 12:30:00|19199.1|19191.1|19181.6|19173.6|19210.1|19202.1|19179.6|19171.6|132
1687350900000|2023-06-21 12:35:00|19180.1|19172.1|19189.6|19181.6|19192.1|19184.1|19176.6|19168.6|68
1687351200000|2023-06-21 12:40:00|19189.1|19181.1|19185.1|19177.1|19194.1|19186.1|19182.1|19174.1|53
1687351500000|2023-06-21 12:45:00|19185.6|19177.6|19188.6|19180.6|19190.6|19182.6|19182.6|19174.6|34
1687351800000|2023-06-21 12:50:00|19189.1|19181.1|19186.6|19178.6|19190.6|19182.6|19185.1|19177.1|71
1687352100000|2023-06-21 12:55:00|19187.1|19179.1|19192.1|19184.1|19193.6|19185.6|19185.1|19177.1|163
1687352400000|2023-06-21 13:00:00|19191.6|19183.6|19189.6|19181.6|19196.1|19188.1|19187.1|19179.1|57
1687352700000|2023-06-21 13:05:00|19190.1|19182.1|19180.1|19172.1|19194.1|19186.1|19179.1|19171.1|86
1687353000000|2023-06-21 13:10:00|19180.6|19172.6|19184.1|19176.1|19185.6|19177.6|19180.1|19172.1|64
1687353300000|2023-06-21 13:15:00|19184.6|19176.6|19190.1|19182.1|19191.1|19183.1|19183.6|19175.6|39
1687353600000|2023-06-21 13:20:00|19190.6|19182.6|19194.1|19186.1|19196.6|19188.6|19189.1|19181.1|39
1687353900000|2023-06-21 13:25:00|19195.6|19187.6|19201.6|19193.6|19210.6|19202.6|19195.1|19187.1|138
1687354200000|2023-06-21 13:30:00|19202.1|19194.1|19238.6|19230.6|19243.6|19235.6|19198.6|19190.6|813
1687354500000|2023-06-21 13:35:00|19239.1|19231.1|19267.1|19259.1|19291.1|19283.1|19239.1|19231.1|748
1687354800000|2023-06-21 13:40:00|19266.6|19258.6|19248.1|19240.1|19279.1|19271.1|19239.6|19231.6|297
1687355100000|2023-06-21 13:45:00|19247.6|19239.6|19268.6|19260.6|19278.6|19270.6|19236.1|19228.1|226
1687355400000|2023-06-21 13:50:00|19267.6|19259.6|19260.1|19252.1|19272.6|19264.6|19253.6|19245.6|152
1687355700000|2023-06-21 13:55:00|19259.6|19251.6|19234.6|19226.6|19271.6|19263.6|19232.1|19224.1|254
1687356000000|2023-06-21 14:00:00|19233.6|19225.6|19211.6|19203.6|19234.6|19226.6|19203.1|19195.1|345
1687356300000|2023-06-21 14:05:00|19212.1|19204.1|19210.6|19202.6|19226.1|19218.1|19204.1|19196.1|285
1687356600000|2023-06-21 14:10:00|19210.1|19202.1|19233.1|19225.1|19252.1|19244.1|19210.1|19202.1|180
1687356900000|2023-06-21 14:15:00|19233.6|19225.6|19224.6|19216.6|19251.6|19243.6|19223.6|19215.6|164
1687357200000|2023-06-21 14:20:00|19225.1|19217.1|19238.6|19230.6|19246.6|19238.6|19221.6|19213.6|133
1687357500000|2023-06-21 14:25:00|19238.1|19230.1|19245.6|19237.6|19256.6|19248.6|19232.1|19224.1|136
1687357800000|2023-06-21 14:30:00|19246.1|19238.1|19230.1|19222.1|19261.1|19253.1|19229.6|19221.6|278
1687358100000|2023-06-21 14:35:00|19230.6|19222.6|19235.6|19227.6|19240.1|19232.1|19221.1|19213.1|246
1687358400000|2023-06-21 14:40:00|19236.1|19228.1|19212.1|19204.1|19249.1|19241.1|19212.1|19204.1|220
1687358700000|2023-06-21 14:45:00|19212.6|19204.6|19197.1|19189.1|19214.6|19206.6|19191.1|19183.1|274
1687359000000|2023-06-21 14:50:00|19196.6|19188.6|19211.6|19203.6|19217.1|19209.1|19192.1|19184.1|149
1687359300000|2023-06-21 14:55:00|19212.1|19204.1|19212.6|19204.6|19216.6|19208.6|19200.1|19192.1|103
1687359600000|2023-06-21 15:00:00|19213.1|19205.1|19204.1|19196.1|19221.1|19213.1|19203.6|19195.6|171
1687359900000|2023-06-21 15:05:00|19204.6|19196.6|19154.1|19146.1|19211.1|19203.1|19146.6|19138.6|750
1687360200000|2023-06-21 15:10:00|19153.6|19145.6|19162.1|19154.1|19162.1|19154.1|19141.1|19133.1|296
1687360500000|2023-06-21 15:15:00|19162.6|19154.6|19156.6|19148.6|19172.6|19164.6|19156.6|19148.6|196
1687360800000|2023-06-21 15:20:00|19157.1|19149.1|19176.6|19168.6|19180.6|19172.6|19155.1|19147.1|238
1687361100000|2023-06-21 15:25:00|19177.1|19169.1|19191.6|19183.6|19201.6|19193.6|19176.1|19168.1|261
1687361400000|2023-06-21 15:30:00|19191.1|19183.1|19208.6|19200.6|19208.6|19200.6|19186.1|19178.1|131
1687361700000|2023-06-21 15:35:00|19208.1|19200.1|19216.1|19208.1|19227.6|19219.6|19207.6|19199.6|222
1687362000000|2023-06-21 15:40:00|19215.6|19207.6|19211.1|19203.1|19222.6|19214.6|19207.6|19199.6|151
1687362300000|2023-06-21 15:45:00|19210.6|19202.6|19206.6|19198.6|19210.6|19202.6|19195.6|19187.6|112
1687362600000|2023-06-21 15:50:00|19206.1|19198.1|19198.1|19190.1|19211.6|19203.6|19196.6|19188.6|100
1687362900000|2023-06-21 15:55:00|19198.6|19190.6|19194.1|19186.1|19206.1|19198.1|19192.6|19184.6|72
1687363200000|2023-06-21 16:00:00|19193.6|19185.6|19202.6|19194.6|19203.1|19195.1|19186.6|19178.6|77
1687363500000|2023-06-21 16:05:00|19203.1|19195.1|19208.6|19200.6|19213.6|19205.6|19201.6|19193.6|60
1687363800000|2023-06-21 16:10:00|19209.1|19201.1|19210.6|19202.6|19212.6|19204.6|19199.1|19191.1|32
1687364100000|2023-06-21 16:15:00|19210.1|19202.1|19217.1|19209.1|19222.1|19214.1|19205.1|19197.1|38
1687364400000|2023-06-21 16:20:00|19216.6|19208.6|19219.6|19211.6|19227.1|19219.1|19213.6|19205.6|43
1687364700000|2023-06-21 16:25:00|19220.1|19212.1|19224.1|19216.1|19227.1|19219.1|19218.6|19210.6|28
1687365000000|2023-06-21 16:30:00|19224.6|19216.6|19227.1|19219.1|19236.6|19228.6|19223.1|19215.1|125
1687365300000|2023-06-21 16:35:00|19226.6|19218.6|19226.1|19218.1|19236.1|19228.1|19221.6|19213.6|126
1687365600000|2023-06-21 16:40:00|19226.6|19218.6|19229.1|19221.1|19232.6|19224.6|19225.1|19217.1|33
1687365900000|2023-06-21 16:45:00|19228.6|19220.6|19208.1|19200.1|19229.6|19221.6|19207.6|19199.6|93
1687366200000|2023-06-21 16:50:00|19207.6|19199.6|19204.6|19196.6|19217.1|19209.1|19204.1|19196.1|81
1687366500000|2023-06-21 16:55:00|19205.1|19197.1|19206.6|19198.6|19212.6|19204.6|19194.6|19186.6|55
1687366800000|2023-06-21 17:00:00|19205.6|19197.6|19199.6|19191.6|19207.6|19199.6|19194.1|19186.1|52
1687367100000|2023-06-21 17:05:00|19199.1|19191.1|19207.1|19199.1|19209.1|19201.1|19198.6|19190.6|28
1687367400000|2023-06-21 17:10:00|19207.6|19199.6|19200.1|19192.1|19208.6|19200.6|19198.6|19190.6|23
1687367700000|2023-06-21 17:15:00|19200.6|19192.6|19208.1|19200.1|19210.1|19202.1|19199.1|19191.1|33
1687368000000|2023-06-21 17:20:00|19208.6|19200.6|19197.1|19189.1|19209.1|19201.1|19197.1|19189.1|19
1687368300000|2023-06-21 17:25:00|19197.6|19189.6|19205.1|19197.1|19209.1|19201.1|19196.1|19188.1|41
1687368600000|2023-06-21 17:30:00|19204.6|19196.6|19221.1|19213.1|19221.6|19213.6|19204.6|19196.6|54
1687368900000|2023-06-21 17:35:00|19220.6|19212.6|19219.1|19211.1|19220.6|19212.6|19211.1|19203.1|24
1687369200000|2023-06-21 17:40:00|19219.6|19211.6|19214.1|19206.1|19223.1|19215.1|19209.6|19201.6|40
1687369500000|2023-06-21 17:45:00|19214.6|19206.6|19219.6|19211.6|19226.6|19218.6|19214.6|19206.6|45
1687369800000|2023-06-21 17:50:00|19219.1|19211.1|19226.6|19218.6|19229.1|19221.1|19218.1|19210.1|81
1687370100000|2023-06-21 17:55:00|19226.1|19218.1|19232.6|19224.6|19233.1|19225.1|19224.6|19216.6|33
1687370400000|2023-06-21 18:00:00|19233.1|19225.1|19235.1|19227.1|19237.6|19229.6|19230.6|19222.6|44
1687370700000|2023-06-21 18:05:00|19234.6|19226.6|19237.1|19229.1|19242.1|19234.1|19232.6|19224.6|30
1687371000000|2023-06-21 18:10:00|19236.6|19228.6|19237.1|19229.1|19238.6|19230.6|19230.1|19222.1|37
1687371300000|2023-06-21 18:15:00|19236.6|19228.6|19237.6|19229.6|19242.1|19234.1|19233.6|19225.6|29
1687371600000|2023-06-21 18:20:00|19238.1|19230.1|19247.1|19239.1|19248.1|19240.1|19237.6|19229.6|28
1687371900000|2023-06-21 18:25:00|19246.6|19238.6|19245.1|19237.1|19248.6|19240.6|19243.6|19235.6|31
1687372200000|2023-06-21 18:30:00|19245.6|19237.6|19248.1|19240.1|19249.6|19241.6|19242.1|19234.1|69
1687372500000|2023-06-21 18:35:00|19247.6|19239.6|19252.6|19244.6|19253.1|19245.1|19242.6|19234.6|29
1687372800000|2023-06-21 18:40:00|19252.1|19244.1|19245.1|19237.1|19254.1|19246.1|19238.1|19230.1|53
1687373100000|2023-06-21 18:45:00|19244.6|19236.6|19243.1|19235.1|19246.1|19238.1|19239.6|19231.6|41
1687373400000|2023-06-21 18:50:00|19242.6|19234.6|19242.6|19234.6|19244.6|19236.6|19237.6|19229.6|55
1687373700000|2023-06-21 18:55:00|19240.1|19232.1|19248.2|19218.2|19248.2|19236.6|19226.1|19218.1|103
1687374000000|2023-06-21 19:00:00|19248|19218|19237.6|19207.6|19248.1|19218.1|19237.2|19207.2|0
1687374300000|2023-06-21 19:05:00|19237.5|19207.5|19236.4|19206.4|19238.3|19208.3|19234.6|19204.6|0
1687374600000|2023-06-21 19:10:00|19236.6|19206.6|19242.8|19212.8|19243.2|19213.2|19236.3|19206.3|0
1687374900000|2023-06-21 19:15:00|19243|19213|19242|19212|19243.7|19213.7|19241.4|19211.4|0
1687375200000|2023-06-21 19:20:00|19241.9|19211.9|19223.6|19193.6|19241.9|19211.9|19223.6|19193.6|0
1687375500000|2023-06-21 19:25:00|19223.7|19193.7|19222.3|19192.3|19224.1|19194.1|19217.5|19187.5|0
1687375800000|2023-06-21 19:30:00|19222.1|19192.1|19210.2|19180.2|19228|19198|19209.9|19179.9|0
1687376100000|2023-06-21 19:35:00|19210.1|19180.1|19207.6|19177.6|19210.5|19180.5|19198.2|19168.2|0
1687376400000|2023-06-21 19:40:00|19207.8|19177.8|19222.6|19192.6|19225.1|19195.1|19206.9|19176.9|0
1687376700000|2023-06-21 19:45:00|19222.2|19192.2|19208.2|19178.2|19223.9|19193.9|19208.2|19178.2|0
1687377000000|2023-06-21 19:50:00|19208.9|19178.9|19205.8|19175.8|19219|19189|19202.7|19172.7|0
1687377300000|2023-06-21 19:55:00|19205.6|19175.6|19192.1|19162.1|19205.6|19175.6|19183.1|19153.1|0
1687377600000|2023-06-21 20:00:00|19192.2|19162.2|19195.3|19165.3|19199.4|19169.4|19187.4|19157.4|0
1687377900000|2023-06-21 20:05:00|19196|19166|19199.4|19169.4|19200.1|19170.1|19194.6|19164.6|0
1687378200000|2023-06-21 20:10:00|19200|19170|19194.3|19164.3|19200.1|19170.1|19194.3|19164.3|0
1687378500000|2023-06-21 20:15:00|19194|19164|19190.5|19160.5|19194.3|19164.3|19190.5|19160.5|0
1687378800000|2023-06-21 20:20:00|19189.8|19159.8|19191.9|19161.9|19193.3|19163.3|19189|19159|0
1687379100000|2023-06-21 20:25:00|19191.2|19161.2|19191.2|19161.2|19192.3|19162.3|19191.1|19161.1|0
1687379400000|2023-06-21 20:30:00|19191.5|19161.5|19193|19163|19193|19163|19190.2|19160.2|0
1687379700000|2023-06-21 20:35:00|19191.7|19161.7|19191.3|19161.3|19192.7|19162.7|19190.5|19160.5|0
1687380000000|2023-06-21 20:40:00|19191.9|19161.9|19190.6|19160.6|19193.4|19163.4|19190.5|19160.5|0
1687380300000|2023-06-21 20:45:00|19190.3|19160.3|19189.3|19159.3|19191.4|19161.4|19189.1|19159.1|0
1687380600000|2023-06-21 20:50:00|19189.9|19159.9|19190.2|19160.2|19190.2|19160.2|19187.9|19157.9|0
1687380900000|2023-06-21 20:55:00|19189.8|19159.8|19190.3|19160.3|19190.5|19160.5|19188.7|19158.7|0
1687381200000|2023-06-21 21:00:00|19189|19159|19191|19161|19191.4|19161.4|19188.4|19158.4|0
1687381500000|2023-06-21 21:05:00|19191.1|19161.1|19190.6|19160.6|19191.1|19161.1|19190.4|19160.4|0
1687381800000|2023-06-21 21:10:00|19190.2|19160.2|19190.6|19160.6|19190.6|19160.6|19190.2|19160.2|0
1687382100000|2023-06-21 21:15:00|19190.3|19160.3|19189.3|19159.3|19190.3|19160.3|19188.5|19158.5|0
1687382400000|2023-06-21 21:20:00|19189.2|19159.2|19183.6|19153.6|19189.2|19159.2|19183.6|19153.6|0
1687382700000|2023-06-21 21:25:00|19183.5|19153.5|19183|19153|19184.1|19154.1|19182.8|19152.8|0
1687383000000|2023-06-21 21:30:00|19183.4|19153.4|19183|19153|19183.5|19153.5|19182.9|19152.9|0
1687383300000|2023-06-21 21:35:00|19182.9|19152.9|19182.9|19152.9|19183|19153|19182.9|19152.9|0
1687383600000|2023-06-21 21:40:00|19182.8|19152.8|19183.6|19153.6|19183.6|19153.6|19182.8|19152.8|0
1687383900000|2023-06-21 21:45:00|19183.9|19153.9|19182.4|19152.4|19183.9|19153.9|19182.4|19152.4|0
1687384200000|2023-06-21 21:50:00|19182.8|19152.8|19182.6|19152.6|19183|19153|19181.9|19151.9|0
1687384500000|2023-06-21 21:55:00|19182.2|19152.2|19182.1|19152.1|19183.1|19153.1|19182|19152|0
1687384800000|2023-06-21 22:00:00|19182.3|19152.3|19190.2|19160.2|19190.5|19160.5|19181.3|19151.3|0
1687385100000|2023-06-21 22:05:00|19190.5|19160.5|19192.6|19162.6|19193.3|19163.3|19187.4|19157.4|0
1687385400000|2023-06-21 22:10:00|19192.9|19162.9|19189.3|19159.3|19194|19164|19189|19159|0
1687385700000|2023-06-21 22:15:00|19189.7|19159.7|19186.1|19156.1|19189.7|19159.7|19186.1|19156.1|0
1687386000000|2023-06-21 22:20:00|19186.8|19156.8|19184.7|19154.7|19186.8|19156.8|19182.2|19152.2|0
1687386300000|2023-06-21 22:25:00|19184|19154|19184|19154|19184.7|19154.7|19181.1|19151.1|0
1687386600000|2023-06-21 22:30:00|19184.6|19154.6|19186.1|19156.1|19186.1|19156.1|19184.6|19154.6|0
1687386900000|2023-06-21 22:35:00|19186.8|19156.8|19185.4|19155.4|19186.8|19156.8|19185.4|19155.4|0
1687387200000|2023-06-21 22:40:00|19184.8|19154.8|19184.7|19154.7|19184.8|19154.8|19182.5|19152.5|0
1687387500000|2023-06-21 22:45:00|19185|19155|19179.2|19149.2|19186.1|19156.1|19179.2|19149.2|0
1687387800000|2023-06-21 22:50:00|19179.5|19149.5|19180|19150|19180.3|19150.3|19177.8|19147.8|0
1687388100000|2023-06-21 22:55:00|19180.6|19150.6|19180.8|19150.8|19182.2|19152.2|19180.3|19150.3|0
1687388400000|2023-06-21 23:00:00|19180.7|19150.7|19185.3|19155.3|19185.7|19155.7|19180.7|19150.7|0
1687388700000|2023-06-21 23:05:00|19185|19155|19186.4|19156.4|19187.1|19157.1|19185|19155|0
1687389000000|2023-06-21 23:10:00|19187.1|19157.1|19187.5|19157.5|19188.3|19158.3|19186.8|19156.8|0
1687389300000|2023-06-21 23:15:00|19188.1|19158.1|19188.9|19158.9|19189.7|19159.7|19188.1|19158.1|0
1687389600000|2023-06-21 23:20:00|19189.6|19159.6|19188.9|19158.9|19189.7|19159.7|19188.2|19158.2|0
1687389900000|2023-06-21 23:25:00|19188.3|19158.3|19186.4|19156.4|19188.3|19158.3|19186|19156|0
1687390200000|2023-06-21 23:30:00|19186.8|19156.8|19187.6|19157.6|19187.6|19157.6|19185.3|19155.3|0
1687390500000|2023-06-21 23:35:00|19187.3|19157.3|19186.9|19156.9|19187.3|19157.3|19186.9|19156.9|0
1687390800000|2023-06-21 23:40:00|19186.6|19156.6|19186.7|19156.7|19187.6|19157.6|19186|19156|0
1687391100000|2023-06-21 23:45:00|19186.4|19156.4|19185.3|19155.3|19186.7|19156.7|19184.6|19154.6|0
1687391400000|2023-06-21 23:50:00|19184.6|19154.6|19184.9|19154.9|19185.6|19155.6|19183.1|19153.1|0
1687391700000|2023-06-21 23:55:00|19185.3|19155.3|19185.5|19155.5|19185.6|19155.6|19184.8|19154.8|0
1687392000000|2023-06-22 00:00:00|19184.8|19154.8|19191|19161|19191|19161|19184.8|19154.8|0
1687392300000|2023-06-22 00:05:00|19190.3|19160.3|19192.8|19162.8|19193.5|19163.5|19187.3|19157.3|0
1687392600000|2023-06-22 00:10:00|19193.4|19163.4|19194.8|19164.8|19194.8|19164.8|19191|19161|0
1687392900000|2023-06-22 00:15:00|19194.5|19164.5|19202|19172|19202.7|19172.7|19191.4|19161.4|0
1687393200000|2023-06-22 00:20:00|19201.4|19171.4|19198.7|19168.7|19201.4|19171.4|19198.1|19168.1|0
1687393500000|2023-06-22 00:25:00|19198.4|19168.4|19199|19169|19199.7|19169.7|19196.8|19166.8|0
1687393800000|2023-06-22 00:30:00|19199.7|19169.7|19195.2|19165.2|19199.7|19169.7|19194.6|19164.6|0
1687394100000|2023-06-22 00:35:00|19194.6|19164.6|19194.2|19164.2|19194.8|19164.8|19193.5|19163.5|0
1687394400000|2023-06-22 00:40:00|19194.5|19164.5|19195.5|19165.5|19196.2|19166.2|19193.5|19163.5|0
1687394700000|2023-06-22 00:45:00|19196.2|19166.2|19196.3|19166.3|19197.9|19167.9|19196.2|19166.2|0
1687395000000|2023-06-22 00:50:00|19196.9|19166.9|19195.2|19165.2|19196.9|19166.9|19193.1|19163.1|0
1687395300000|2023-06-22 00:55:00|19195|19165|19195.6|19165.6|19196.9|19166.9|19194.4|19164.4|0
1687395600000|2023-06-22 01:00:00|19196.3|19166.3|19195.7|19165.7|19197.9|19167.9|19195.1|19165.1|0
1687395900000|2023-06-22 01:05:00|19195.3|19165.3|19195.1|19165.1|19195.7|19165.7|19191.5|19161.5|0
1687396200000|2023-06-22 01:10:00|19194.8|19164.8|19192.6|19162.6|19195.4|19165.4|19192.6|19162.6|0
1687396500000|2023-06-22 01:15:00|19193.5|19163.5|19190.8|19160.8|19194.2|19164.2|19190.8|19160.8|0
1687396800000|2023-06-22 01:20:00|19191.1|19161.1|19189.4|19159.4|19191.5|19161.5|19189.4|19159.4|0
1687397100000|2023-06-22 01:25:00|19189.1|19159.1|19170.4|19140.4|19189.1|19159.1|19169.9|19139.9|0
1687397400000|2023-06-22 01:30:00|19170.2|19140.2|19167.4|19137.4|19170.9|19140.9|19166.8|19136.8|0
1687397700000|2023-06-22 01:35:00|19167.1|19137.1|19169|19139|19169|19139|19164|19134|0
1687398000000|2023-06-22 01:40:00|19169.3|19139.3|19168.8|19138.8|19170|19140|19168.5|19138.5|0
1687398300000|2023-06-22 01:45:00|19169.2|19139.2|19164.2|19134.2|19169.5|19139.5|19162.5|19132.5|0
1687398600000|2023-06-22 01:50:00|19164.5|19134.5|19166.2|19136.2|19166.2|19136.2|19164.2|19134.2|0
1687398900000|2023-06-22 01:55:00|19165.6|19135.6|19159.6|19129.6|19165.6|19135.6|19151.2|19121.2|0
1687399200000|2023-06-22 02:00:00|19159.3|19129.3|19169.2|19139.2|19170.3|19140.3|19153.7|19123.7|0
1687399500000|2023-06-22 02:05:00|19168.6|19138.6|19169.2|19139.2|19169.9|19139.9|19168.6|19138.6|0
1687399800000|2023-06-22 02:10:00|19168.6|19138.6|19145.8|19115.8|19168.6|19138.6|19145.2|19115.2|0
1687400100000|2023-06-22 02:15:00|19146.2|19116.2|19150.9|19120.9|19151.2|19121.2|19144.4|19114.4|0
1687400400000|2023-06-22 02:20:00|19151.7|19121.7|19151.7|19121.7|19152.3|19122.3|19150.4|19120.4|0
1687400700000|2023-06-22 02:25:00|19151.3|19121.3|19154.8|19124.8|19154.8|19124.8|19150.6|19120.6|0
1687401000000|2023-06-22 02:30:00|19155.5|19125.5|19156.7|19126.7|19157.4|19127.4|19153.9|19123.9|0
1687401300000|2023-06-22 02:35:00|19157.4|19127.4|19158|19128|19158.3|19128.3|19156.7|19126.7|0
1687401600000|2023-06-22 02:40:00|19158.3|19128.3|19160.3|19130.3|19160.3|19130.3|19157|19127|0
1687401900000|2023-06-22 02:45:00|19160.6|19130.6|19160.6|19130.6|19161.3|19131.3|19160|19130|0
1687402200000|2023-06-22 02:50:00|19161|19131|19159.1|19129.1|19161.3|19131.3|19159.1|19129.1|0
1687402500000|2023-06-22 02:55:00|19158.7|19128.7|19162|19132|19162.6|19132.6|19158.4|19128.4|0
1687402800000|2023-06-22 03:00:00|19162.6|19132.6|19162|19132|19162.6|19132.6|19161.4|19131.4|0
1687403100000|2023-06-22 03:05:00|19161.7|19131.7|19162|19132|19162.9|19132.9|19161.4|19131.4|0
1687403400000|2023-06-22 03:10:00|19162.3|19132.3|19166.6|19136.6|19167.2|19137.2|19162.3|19132.3|0
1687403700000|2023-06-22 03:15:00|19166.2|19136.2|19163.4|19133.4|19166.2|19136.2|19161.4|19131.4|0
1687404000000|2023-06-22 03:20:00|19163|19133|19163.5|19133.5|19164.1|19134.1|19162.1|19132.1|0
1687404300000|2023-06-22 03:25:00|19161.5|19131.5|19165.5|19135.5|19165.5|19135.5|19161.2|19131.2|0
1687404600000|2023-06-22 03:30:00|19165.8|19135.8|19169.5|19139.5|19169.5|19139.5|19165.5|19135.5|0
1687404900000|2023-06-22 03:35:00|19169.8|19139.8|19173.7|19143.7|19173.7|19143.7|19169.8|19139.8|0
1687405200000|2023-06-22 03:40:00|19174.3|19144.3|19172.8|19142.8|19174.3|19144.3|19171.9|19141.9|0
1687405500000|2023-06-22 03:45:00|19173.1|19143.1|19175.4|19145.4|19175.4|19145.4|19172.5|19142.5|0
1687405800000|2023-06-22 03:50:00|19175|19145|19174.7|19144.7|19175.4|19145.4|19174.1|19144.1|0
1687406100000|2023-06-22 03:55:00|19174.8|19144.8|19174.8|19144.8|19175.5|19145.5|19174.2|19144.2|0
1687406400000|2023-06-22 04:00:00|19174.1|19144.1|19173.5|19143.5|19174.8|19144.8|19173.5|19143.5|0
1687406700000|2023-06-22 04:05:00|19173.8|19143.8|19171.9|19141.9|19174.8|19144.8|19171.9|19141.9|0
1687407000000|2023-06-22 04:10:00|19171.2|19141.2|19170.3|19140.3|19171.9|19141.9|19169.6|19139.6|0
1687407300000|2023-06-22 04:15:00|19170.6|19140.6|19170.5|19140.5|19171.2|19141.2|19169.9|19139.9|0
1687407600000|2023-06-22 04:20:00|19170.8|19140.8|19170.5|19140.5|19171.1|19141.1|19170.5|19140.5|0
1687407900000|2023-06-22 04:25:00|19169.9|19139.9|19134.5|19104.5|19169.9|19139.9|19129.3|19099.3|0
1687408200000|2023-06-22 04:30:00|19134.1|19104.1|19131.6|19101.6|19135.1|19105.1|19129.5|19099.5|0
1687408500000|2023-06-22 04:35:00|19132.2|19102.2|19132.3|19102.3|19134.4|19104.4|19131.3|19101.3|0
1687408800000|2023-06-22 04:40:00|19131.6|19101.6|19129|19099|19131.6|19101.6|19128.8|19098.8|0
1687409100000|2023-06-22 04:45:00|19129.6|19099.6|19124.4|19094.4|19129.6|19099.6|19124.4|19094.4|0
1687409400000|2023-06-22 04:50:00|19115.6|19085.6|19106.4|19076.4|19115.6|19085.6|19073.8|19043.8|0
1687409700000|2023-06-22 04:55:00|19106.7|19076.7|19114|19084|19114|19084|19098.7|19068.7|0
1687410000000|2023-06-22 05:00:00|19114.7|19084.7|19108.9|19078.9|19114.7|19084.7|19107.1|19077.1|0
1687410300000|2023-06-22 05:05:00|19109.6|19079.6|19110.1|19080.1|19114.6|19084.6|19106|19076|0
1687410600000|2023-06-22 05:10:00|19110.7|19080.7|19111.7|19081.7|19113.8|19083.8|19110.7|19080.7|0
1687410900000|2023-06-22 05:15:00|19111.9|19081.9|19114.8|19084.8|19115.5|19085.5|19111.2|19081.2|0
1687411200000|2023-06-22 05:20:00|19114.2|19084.2|19114.1|19084.1|19115.5|19085.5|19113.5|19083.5|0
1687411500000|2023-06-22 05:25:00|19113.5|19083.5|19113.6|19083.6|19114.7|19084.7|19111.7|19081.7|0
1687411800000|2023-06-22 05:30:00|19113.2|19083.2|19108.6|19078.6|19113.6|19083.6|19108.6|19078.6|0
1687412100000|2023-06-22 05:35:00|19107.9|19077.9|19110.9|19080.9|19111.5|19081.5|19107.6|19077.6|0
1687412400000|2023-06-22 05:40:00|19111.5|19081.5|19106.1|19076.1|19111.5|19081.5|19105|19075|0
1687412700000|2023-06-22 05:45:00|19105.5|19075.5|19111.4|19081.4|19112.3|19082.3|19105.5|19075.5|0
1687413000000|2023-06-22 05:50:00|19111|19081|19110.8|19080.8|19112.1|19082.1|19110.1|19080.1|0
1687413300000|2023-06-22 05:55:00|19110.5|19080.5|19109.8|19079.8|19110.5|19080.5|19102.6|19072.6|0
1687413600000|2023-06-22 06:00:00|19109.1|19079.1|19097.5|19067.5|19110.7|19080.7|19097.5|19067.5|0
1687413900000|2023-06-22 06:05:00|19098.1|19068.1|19104.6|19074.6|19107.6|19077.6|19098.1|19068.1|0
1687414200000|2023-06-22 06:10:00|19104.3|19074.3|19090.7|19060.7|19105.2|19075.2|19088.3|19058.3|0
1687414500000|2023-06-22 06:15:00|19091.1|19061.1|19100.1|19070.1|19101.4|19071.4|19091.1|19061.1|0
1687414800000|2023-06-22 06:20:00|19099.8|19069.8|19092.5|19062.5|19100.7|19070.7|19090.3|19060.3|0
1687415100000|2023-06-22 06:25:00|19092.8|19062.8|19094.7|19064.7|19095.4|19065.4|19091.5|19061.5|0
1687415400000|2023-06-22 06:30:00|19094.4|19064.4|19095.9|19065.9|19097.7|19067.7|19092.6|19062.6|0
1687415700000|2023-06-22 06:35:00|19095.2|19065.2|19090|19060|19095.9|19065.9|19088.4|19058.4|0
1687416000000|2023-06-22 06:40:00|19090.4|19060.4|19105.8|19075.8|19106.7|19076.7|19090.4|19060.4|0
1687416300000|2023-06-22 06:45:00|19106.1|19076.1|19108.9|19078.9|19109.5|19079.5|19105.8|19075.8|0
1687416600000|2023-06-22 06:50:00|19108.2|19078.2|19110.2|19080.2|19110.8|19080.8|19105.4|19075.4|0
1687416900000|2023-06-22 06:55:00|19109.5|19079.5|19106.7|19076.7|19110.2|19080.2|19104.1|19074.1|0
1687417200000|2023-06-22 07:00:00|19106|19076|19096.1|19066.1|19107.3|19077.3|19091.9|19061.9|0
1687417500000|2023-06-22 07:05:00|19096.8|19066.8|19098.6|19068.6|19098.6|19068.6|19090.2|19060.2|0
1687417800000|2023-06-22 07:10:00|19099.3|19069.3|19087.8|19057.8|19101.8|19071.8|19087.1|19057.1|0
1687418100000|2023-06-22 07:15:00|19087.4|19057.4|19096.1|19066.1|19099.6|19069.6|19086.5|19056.5|0
1687418400000|2023-06-22 07:20:00|19097.4|19067.4|19098.6|19068.6|19100.5|19070.5|19086.3|19056.3|0
1687418700000|2023-06-22 07:25:00|19098.3|19068.3|19066.2|19036.2|19103.1|19073.1|19058.4|19028.4|0
1687419000000|2023-06-22 07:30:00|19066.8|19036.8|19065.3|19035.3|19074.6|19044.6|19061.8|19031.8|0
1687419300000|2023-06-22 07:35:00|19066|19036|19069.2|19039.2|19070.9|19040.9|19063.8|19033.8|0
1687419600000|2023-06-22 07:40:00|19068.9|19038.9|19078|19048|19080.1|19050.1|19066.7|19036.7|0
1687419900000|2023-06-22 07:45:00|19078.3|19048.3|19075|19045|19080.8|19050.8|19071.8|19041.8|0
1687420200000|2023-06-22 07:50:00|19075.3|19045.3|19081.6|19051.6|19088.7|19058.7|19075.3|19045.3|0
1687420500000|2023-06-22 07:55:00|19082.2|19052.2|19088.5|19058.5|19095.7|19065.7|19081.6|19051.6|0
1687420800000|2023-06-22 08:00:00|19089.1|19059.1|19092.1|19062.1|19092.7|19062.7|19085.6|19055.6|0
1687421100000|2023-06-22 08:05:00|19091.5|19061.5|19101.8|19071.8|19105.4|19075.4|19091.5|19061.5|0
1687421400000|2023-06-22 08:10:00|19102.1|19072.1|19105.1|19075.1|19108.3|19078.3|19097.3|19067.3|0
1687421700000|2023-06-22 08:15:00|19105.8|19075.8|19113.2|19083.2|19114.9|19084.9|19105.8|19075.8|0
1687422000000|2023-06-22 08:20:00|19111.9|19081.9|19112.1|19082.1|19116.6|19086.6|19111.5|19081.5|0
1687422300000|2023-06-22 08:25:00|19112.8|19082.8|19114|19084|19114.6|19084.6|19108.9|19078.9|0
1687422600000|2023-06-22 08:30:00|19113.4|19083.4|19110.2|19080.2|19114.9|19084.9|19105.9|19075.9|0
1687422900000|2023-06-22 08:35:00|19110.5|19080.5|19120.5|19090.5|19120.5|19090.5|19110.5|19080.5|0
1687423200000|2023-06-22 08:40:00|19120.2|19090.2|19119.9|19089.9|19121.1|19091.1|19118.3|19088.3|0
1687423500000|2023-06-22 08:45:00|19119.2|19089.2|19119.8|19089.8|19122.1|19092.1|19117.7|19087.7|0
1687423800000|2023-06-22 08:50:00|19120.1|19090.1|19112.1|19082.1|19120.7|19090.7|19111.8|19081.8|0
1687424100000|2023-06-22 08:55:00|19111.8|19081.8|19116.3|19086.3|19117.2|19087.2|19111.8|19081.8|0
1687424400000|2023-06-22 09:00:00|19116.9|19086.9|19120.3|19090.3|19120.3|19090.3|19116.3|19086.3|0
1687424700000|2023-06-22 09:05:00|19120.6|19090.6|19118.1|19088.1|19121|19091|19118.1|19088.1|0
1687425000000|2023-06-22 09:10:00|19117.5|19087.5|19122.7|19092.7|19122.7|19092.7|19117.5|19087.5|0
1687425300000|2023-06-22 09:15:00|19122|19092|19110.5|19080.5|19125.5|19095.5|19107.3|19077.3|0
1687425600000|2023-06-22 09:20:00|19110.8|19080.8|19106.7|19076.7|19111.4|19081.4|19106|19076|0
1687425900000|2023-06-22 09:25:00|19107|19077|19103.6|19073.6|19107|19077|19102.9|19072.9|0
1687426200000|2023-06-22 09:30:00|19103.9|19073.9|19108.4|19078.4|19110|19080|19103.6|19073.6|0
1687426500000|2023-06-22 09:35:00|19108.7|19078.7|19111.2|19081.2|19111.2|19081.2|19108|19078|0
1687426800000|2023-06-22 09:40:00|19111.5|19081.5|19112.5|19082.5|19112.8|19082.8|19110|19080|0
1687427100000|2023-06-22 09:45:00|19113.2|19083.2|19119|19089|19119|19089|19112.5|19082.5|0
1687427400000|2023-06-22 09:50:00|19119.3|19089.3|19110.5|19080.5|19119.3|19089.3|19109.8|19079.8|0
1687427700000|2023-06-22 09:55:00|19110.1|19080.1|19108.6|19078.6|19110.5|19080.5|19106.4|19076.4|0
1687428000000|2023-06-22 10:00:00|19108|19078|19104.4|19074.4|19110.2|19080.2|19102.9|19072.9|0
1687428300000|2023-06-22 10:05:00|19105|19075|19102.7|19072.7|19105|19075|19101.7|19071.7|0
1687428600000|2023-06-22 10:10:00|19102.1|19072.1|19105.2|19075.2|19106.8|19076.8|19099.8|19069.8|0
1687428900000|2023-06-22 10:15:00|19104.6|19074.6|19099.4|19069.4|19104.9|19074.9|19098.1|19068.1|0
1687429200000|2023-06-22 10:20:00|19100|19070|19107|19077|19107.6|19077.6|19098.7|19068.7|0
1687429500000|2023-06-22 10:25:00|19092|19062|19090|19060|19095.1|19065.1|19089.1|19059.1|0
1687429800000|2023-06-22 10:30:00|19090.7|19060.7|19090.4|19060.4|19091.3|19061.3|19088.1|19058.1|0
1687430100000|2023-06-22 10:35:00|19089.8|19059.8|19086.8|19056.8|19090.4|19060.4|19086|19056|0
1687430400000|2023-06-22 10:40:00|19087.4|19057.4|19083.6|19053.6|19088.7|19058.7|19083.6|19053.6|0
1687430700000|2023-06-22 10:45:00|19083|19053|19073.9|19043.9|19095.4|19065.4|19073.3|19043.3|0
1687431000000|2023-06-22 10:50:00|19074.6|19044.6|19071.4|19041.4|19075.9|19045.9|19070.5|19040.5|0
1687431300000|2023-06-22 10:55:00|19072.1|19042.1|19076.4|19046.4|19076.9|19046.9|19071.1|19041.1|0
1687431600000|2023-06-22 11:00:00|19076.3|19046.3|19085.5|19055.5|19088.4|19058.4|19066.9|19036.9|0
1687431900000|2023-06-22 11:05:00|19085.2|19055.2|19090.6|19060.6|19091.6|19061.6|19081.7|19051.7|0
1687432200000|2023-06-22 11:10:00|19091|19061|19084.8|19054.8|19091|19061|19083.8|19053.8|0
1687432500000|2023-06-22 11:15:00|19085.1|19055.1|19093.7|19063.7|19094|19064|19084.2|19054.2|0
1687432800000|2023-06-22 11:20:00|19093.4|19063.4|19091.8|19061.8|19098.2|19068.2|19091.4|19061.4|0
1687433100000|2023-06-22 11:25:00|19091.1|19061.1|19087.6|19057.6|19092.4|19062.4|19087.6|19057.6|0
1687433400000|2023-06-22 11:30:00|19086.9|19056.9|19094.9|19064.9|19096.5|19066.5|19085.3|19055.3|0
1687433700000|2023-06-22 11:35:00|19095.6|19065.6|19095.6|19065.6|19097.2|19067.2|19093.4|19063.4|0
1687434000000|2023-06-22 11:40:00|19096.3|19066.3|19099|19069|19099.6|19069.6|19094.3|19064.3|0
1687434300000|2023-06-22 11:45:00|19099.3|19069.3|19099.6|19069.6|19099.6|19069.6|19096.4|19066.4|0
1687434600000|2023-06-22 11:50:00|19099.9|19069.9|19102.3|19072.3|19102.9|19072.9|19098.6|19068.6|0
1687434900000|2023-06-22 11:55:00|19102.9|19072.9|19102.9|19072.9|19102.9|19072.9|19098.1|19068.1|0
1687435200000|2023-06-22 12:00:00|19103.2|19073.2|19101.3|19071.3|19106.1|19076.1|19099.5|19069.5|0
1687435500000|2023-06-22 12:05:00|19100.9|19070.9|19103|19073|19103.7|19073.7|19099.7|19069.7|0
1687435800000|2023-06-22 12:10:00|19102.4|19072.4|19100.4|19070.4|19104.3|19074.3|19100.4|19070.4|0
1687436100000|2023-06-22 12:15:00|19099.8|19069.8|19103.3|19073.3|19104.9|19074.9|19099.8|19069.8|0
1687436400000|2023-06-22 12:20:00|19102.7|19072.7|19103.6|19073.6|19104.3|19074.3|19102|19072|0
1687436700000|2023-06-22 12:25:00|19103.8|19073.8|19101.6|19071.6|19105.1|19075.1|19100.6|19070.6|0
1687437000000|2023-06-22 12:30:00|19102.3|19072.3|19117.5|19087.5|19119.4|19089.4|19102.1|19072.1|0
1687437300000|2023-06-22 12:35:00|19118.1|19088.1|19108.5|19078.5|19118.4|19088.4|19105.9|19075.9|0
1687437600000|2023-06-22 12:40:00|19108.2|19078.2|19105.8|19075.8|19111.7|19081.7|19103.2|19073.2|0
1687437900000|2023-06-22 12:45:00|19105.2|19075.2|19103.1|19073.1|19107.3|19077.3|19102.5|19072.5|0
1687438200000|2023-06-22 12:50:00|19102.8|19072.8|19098.1|19068.1|19105.8|19075.8|19098.1|19068.1|0
1687438500000|2023-06-22 12:55:00|19097.4|19067.4|19090.1|19060.1|19098.1|19068.1|19087.6|19057.6|0
1687438800000|2023-06-22 13:00:00|19088.8|19058.8|19094.7|19064.7|19095.4|19065.4|19087.2|19057.2|0
1687439100000|2023-06-22 13:05:00|19095.4|19065.4|19090.6|19060.6|19095.7|19065.7|19089|19059|0
1687439400000|2023-06-22 13:10:00|19089.9|19059.9|19089.5|19059.5|19093.1|19063.1|19088.7|19058.7|0
1687439700000|2023-06-22 13:15:00|19088.9|19058.9|19087.8|19057.8|19089.1|19059.1|19084.9|19054.9|0
1687440000000|2023-06-22 13:20:00|19087.1|19057.1|19088.5|19058.5|19088.7|19058.7|19085.8|19055.8|0
1687440300000|2023-06-22 13:25:00|19087.2|19057.2|19093.6|19063.6|19096.2|19066.2|19086.5|19056.5|0
1687440600000|2023-06-22 13:30:00|19094.9|19064.9|19086.9|19056.9|19113.5|19083.5|19081.1|19051.1|0
1687440900000|2023-06-22 13:35:00|19086.7|19056.7|19049.4|19019.4|19086.9|19056.9|18993.4|18963.4|0
1687441200000|2023-06-22 13:40:00|19049.6|19019.6|19066.3|19036.3|19066.3|19036.3|19035|19005|0
1687441500000|2023-06-22 13:45:00|19066.2|19036.2|19071.6|19041.6|19086.9|19056.9|19065.4|19035.4|0
1687441800000|2023-06-22 13:50:00|19071.8|19041.8|19066.5|19036.5|19085.5|19055.5|19057.3|19027.3|0
1687442100000|2023-06-22 13:55:00|19066.6|19036.6|19092.3|19062.3|19103.3|19073.3|19056.7|19026.7|0
1687442400000|2023-06-22 14:00:00|19092.4|19062.4|19090.8|19060.8|19104.3|19074.3|19082.9|19052.9|0
1687442700000|2023-06-22 14:05:00|19090.6|19060.6|19083|19053|19091.1|19061.1|19069.6|19039.6|0
1687443000000|2023-06-22 14:10:00|19082.8|19052.8|19118.4|19088.4|19126.5|19096.5|19082.8|19052.8|0
1687443300000|2023-06-22 14:15:00|19118.3|19088.3|19113.3|19083.3|19120.7|19090.7|19093.5|19063.5|0
1687443600000|2023-06-22 14:20:00|19113.4|19083.4|19093.3|19063.3|19113.7|19083.7|19080.3|19050.3|0
1687443900000|2023-06-22 14:25:00|19093.4|19063.4|19107.7|19077.7|19108.2|19078.2|19086.9|19056.9|0
1687444200000|2023-06-22 14:30:00|19107.9|19077.9|19105.4|19075.4|19122.6|19092.6|19105.4|19075.4|0
1687444500000|2023-06-22 14:35:00|19105.3|19075.3|19111.2|19081.2|19117.5|19087.5|19088.4|19058.4|0
1687444800000|2023-06-22 14:40:00|19111.4|19081.4|19068.9|19038.9|19111.4|19081.4|19066|19036|0
1687445100000|2023-06-22 14:45:00|19068.8|19038.8|19087|19057|19087|19057|19064.4|19034.4|0
1687445400000|2023-06-22 14:50:00|19086.8|19056.8|19094.5|19064.5|19106.2|19076.2|19086.6|19056.6|0
1687445700000|2023-06-22 14:55:00|19094.4|19064.4|19083.4|19053.4|19094.5|19064.5|19075.9|19045.9|0
1687446000000|2023-06-22 15:00:00|19083.2|19053.2|19112.1|19082.1|19112.7|19082.7|19083.2|19053.2|0
1687446300000|2023-06-22 15:05:00|19112.3|19082.3|19109.4|19079.4|19136.1|19106.1|19106.7|19076.7|0
1687446600000|2023-06-22 15:10:00|19109.6|19079.6|19115.9|19085.9|19115.9|19085.9|19102|19072|0
1687446900000|2023-06-22 15:15:00|19116.1|19086.1|19117.6|19087.6|19124.7|19094.7|19114.8|19084.8|0
1687447200000|2023-06-22 15:20:00|19117.4|19087.4|19101|19071|19117.8|19087.8|19099.6|19069.6|0
1687447500000|2023-06-22 15:25:00|19101.2|19071.2|19108.6|19078.6|19108.8|19078.8|19094.2|19064.2|0
1687447800000|2023-06-22 15:30:00|19108.5|19078.5|19102.8|19072.8|19109|19079|19093.5|19063.5|0
1687448100000|2023-06-22 15:35:00|19102.4|19072.4|19126.7|19096.7|19128.8|19098.8|19102.4|19072.4|0
1687448400000|2023-06-22 15:40:00|19126.9|19096.9|19141.3|19111.3|19142.8|19112.8|19126.6|19096.6|0
1687448700000|2023-06-22 15:45:00|19141.7|19111.7|19146.1|19116.1|19159.3|19129.3|19133|19103|0
1687449000000|2023-06-22 15:50:00|19148.7|19118.7|19131.2|19101.2|19149.3|19119.3|19124.7|19094.7|0
1687449300000|2023-06-22 15:55:00|19130.5|19100.5|19130.3|19100.3|19131.5|19101.5|19125.1|19095.1|0
1687449600000|2023-06-22 16:00:00|19130.4|19100.4|19122|19092|19130.4|19100.4|19115.8|19085.8|0
1687449900000|2023-06-22 16:05:00|19122.2|19092.2|19109|19079|19127.5|19097.5|19103|19073|0
1687450200000|2023-06-22 16:10:00|19109.1|19079.1|19111.7|19081.7|19112.8|19082.8|19105.3|19075.3|0
1687450500000|2023-06-22 16:15:00|19111.9|19081.9|19111.3|19081.3|19118.2|19088.2|19108.6|19078.6|0
1687450800000|2023-06-22 16:20:00|19111.1|19081.1|19109.3|19079.3|19113.6|19083.6|19108.3|19078.3|0
1687451100000|2023-06-22 16:25:00|19109.2|19079.2|19106.6|19076.6|19109.3|19079.3|19094.4|19064.4|0
1687451400000|2023-06-22 16:30:00|19106.8|19076.8|19123.4|19093.4|19123.5|19093.5|19106.6|19076.6|0
1687451700000|2023-06-22 16:35:00|19123.5|19093.5|19120.4|19090.4|19127.7|19097.7|19120.1|19090.1|0
1687452000000|2023-06-22 16:40:00|19120.3|19090.3|19112.4|19082.4|19120.3|19090.3|19109.4|19079.4|0
1687452300000|2023-06-22 16:45:00|19112.2|19082.2|19117.4|19087.4|19123.5|19093.5|19111.8|19081.8|0
1687452600000|2023-06-22 16:50:00|19117.6|19087.6|19110.9|19080.9|19117.6|19087.6|19110.8|19080.8|0
1687452900000|2023-06-22 16:55:00|19111.1|19081.1|19126.5|19096.5|19127.2|19097.2|19111.1|19081.1|0
1687453200000|2023-06-22 17:00:00|19126.7|19096.7|19110.9|19080.9|19129.1|19099.1|19110.5|19080.5|0
1687453500000|2023-06-22 17:05:00|19110.7|19080.7|19120|19090|19125.8|19095.8|19110.1|19080.1|0
1687453800000|2023-06-22 17:10:00|19119.8|19089.8|19125.2|19095.2|19126.2|19096.2|19119.5|19089.5|0
1687454100000|2023-06-22 17:15:00|19125|19095|19132.1|19102.1|19134.5|19104.5|19121.7|19091.7|0
1687454400000|2023-06-22 17:20:00|19131.9|19101.9|19137.8|19107.8|19140.4|19110.4|19131.4|19101.4|0
1687454700000|2023-06-22 17:25:00|19137.7|19107.7|19147.2|19117.2|19147.2|19117.2|19137.7|19107.7|0
1687455000000|2023-06-22 17:30:00|19147.3|19117.3|19136.6|19106.6|19150.8|19120.8|19136.1|19106.1|0
1687455300000|2023-06-22 17:35:00|19136.8|19106.8|19133.8|19103.8|19136.8|19106.8|19127.4|19097.4|0
1687455600000|2023-06-22 17:40:00|19133.9|19103.9|19148.8|19118.8|19149|19119|19133.8|19103.8|0
1687455900000|2023-06-22 17:45:00|19149|19119|19144.9|19114.9|19149.1|19119.1|19140.5|19110.5|0
1687456200000|2023-06-22 17:50:00|19144.7|19114.7|19145.2|19115.2|19145.2|19115.2|19139.8|19109.8|0
1687456500000|2023-06-22 17:55:00|19145.1|19115.1|19157.3|19127.3|19157.5|19127.5|19145.1|19115.1|0
1687456800000|2023-06-22 18:00:00|19157.5|19127.5|19184.5|19154.5|19187.4|19157.4|19156.2|19126.2|0
1687457100000|2023-06-22 18:05:00|19184.4|19154.4|19179.6|19149.6|19184.5|19154.5|19179.6|19149.6|0
1687457400000|2023-06-22 18:10:00|19179.4|19149.4|19187.3|19157.3|19187.3|19157.3|19171.2|19141.2|0
1687457700000|2023-06-22 18:15:00|19187.1|19157.1|19174.8|19144.8|19187.7|19157.7|19174.4|19144.4|0
1687458000000|2023-06-22 18:20:00|19174.7|19144.7|19170.6|19140.6|19175.5|19145.5|19167.1|19137.1|0
1687458300000|2023-06-22 18:25:00|19170.7|19140.7|19185.1|19155.1|19185.2|19155.2|19170|19140|0
1687458600000|2023-06-22 18:30:00|19184.9|19154.9|19170.9|19140.9|19186|19156|19170.4|19140.4|0
1687458900000|2023-06-22 18:35:00|19170.8|19140.8|19173.9|19143.9|19178.5|19148.5|19170.1|19140.1|0
1687459200000|2023-06-22 18:40:00|19174.1|19144.1|19176.3|19146.3|19176.3|19146.3|19170.1|19140.1|0
1687459500000|2023-06-22 18:45:00|19176.2|19146.2|19171.8|19141.8|19178.9|19148.9|19171.1|19141.1|0
1687459800000|2023-06-22 18:50:00|19171.6|19141.6|19170.5|19140.5|19173.1|19143.1|19167|19137|0
1687460100000|2023-06-22 18:55:00|19170.7|19140.7|19177.9|19147.9|19178.1|19148.1|19170.4|19140.4|0
1687460400000|2023-06-22 19:00:00|19178.1|19148.1|19163.4|19133.4|19178.2|19148.2|19160.7|19130.7|0
1687460700000|2023-06-22 19:05:00|19163.3|19133.3|19166.4|19136.4|19167.8|19137.8|19160.5|19130.5|0
1687461000000|2023-06-22 19:10:00|19166.2|19136.2|19164.3|19134.3|19167.1|19137.1|19163|19133|0
1687461300000|2023-06-22 19:15:00|19164.2|19134.2|19158.1|19128.1|19167.4|19137.4|19152.4|19122.4|0
1687461600000|2023-06-22 19:20:00|19158.2|19128.2|19144.7|19114.7|19158.3|19128.3|19143.7|19113.7|0
1687461900000|2023-06-22 19:25:00|19144.5|19114.5|19145.7|19115.7|19147.4|19117.4|19144|19114|0
1687462200000|2023-06-22 19:30:00|19145.5|19115.5|19144.9|19114.9|19145.5|19115.5|19136.2|19106.2|0
1687462500000|2023-06-22 19:35:00|19145.1|19115.1|19154.1|19124.1|19154.1|19124.1|19144.7|19114.7|0
1687462800000|2023-06-22 19:40:00|19154.2|19124.2|19149.2|19119.2|19154.2|19124.2|19148.6|19118.6|0
1687463100000|2023-06-22 19:45:00|19149|19119|19149.3|19119.3|19152.7|19122.7|19148.7|19118.7|0
1687463400000|2023-06-22 19:50:00|19151.9|19121.9|19191.6|19161.6|19191.6|19161.6|19148.7|19118.7|0
1687463700000|2023-06-22 19:55:00|19191.8|19161.8|19186.1|19156.1|19191.8|19161.8|19176|19146|0
1687464000000|2023-06-22 20:00:00|19185.5|19155.5|19184.9|19154.9|19189|19159|19180.6|19150.6|0
1687464300000|2023-06-22 20:05:00|19184.3|19154.3|19175.1|19145.1|19184.3|19154.3|19174.7|19144.7|0
1687464600000|2023-06-22 20:10:00|19175.7|19145.7|19177.9|19147.9|19179.4|19149.4|19174.4|19144.4|0
1687464900000|2023-06-22 20:15:00|19178.6|19148.6|19182.8|19152.8|19183.1|19153.1|19178.3|19148.3|0
1687465200000|2023-06-22 20:20:00|19183.1|19153.1|19181.4|19151.4|19185.7|19155.7|19180.7|19150.7|0
1687465500000|2023-06-22 20:25:00|19181|19151|19183.5|19153.5|19183.5|19153.5|19181|19151|0
1687465800000|2023-06-22 20:30:00|19184.2|19154.2|19184.9|19154.9|19185.9|19155.9|19184.2|19154.2|0
1687466100000|2023-06-22 20:35:00|19185.5|19155.5|19186.6|19156.6|19187.4|19157.4|19185.5|19155.5|0
1687466400000|2023-06-22 20:40:00|19186.2|19156.2|19188.3|19158.3|19188.3|19158.3|19186.2|19156.2|0
1687466700000|2023-06-22 20:45:00|19188|19158|19189.4|19159.4|19189.4|19159.4|19186.5|19156.5|0
1687467000000|2023-06-22 20:50:00|19190|19160|19192.2|19162.2|19193.6|19163.6|19188.4|19158.4|0
1687467300000|2023-06-22 20:55:00|19191.8|19161.8|19190|19160|19194.4|19164.4|19189|19159|0
1687467600000|2023-06-22 21:00:00|19190.5|19160.5|19194.6|19164.6|19195.4|19165.4|19190.4|19160.4|0
1687467900000|2023-06-22 21:05:00|19194.3|19164.3|19195.8|19165.8|19196.1|19166.1|19194.2|19164.2|0
1687468200000|2023-06-22 21:10:00|19185.8|19155.8|19179.4|19149.4|19185.8|19155.8|19179.3|19149.3|0
1687468500000|2023-06-22 21:15:00|19179.3|19149.3|19180.2|19150.2|19180.5|19150.5|19179.2|19149.2|0
1687468800000|2023-06-22 21:20:00|19179.6|19149.6|19179.4|19149.4|19179.6|19149.6|19179.4|19149.4|0
1687469100000|2023-06-22 21:25:00|19179.3|19149.3|19179.5|19149.5|19179.6|19149.6|19179.2|19149.2|0
1687469400000|2023-06-22 21:30:00|19179.3|19149.3|19179.3|19149.3|19179.6|19149.6|19178.4|19148.4|0
1687469700000|2023-06-22 21:35:00|19179.2|19149.2|19179.4|19149.4|19179.4|19149.4|19179.2|19149.2|0
1687470000000|2023-06-22 21:40:00|19179.7|19149.7|19179|19149|19180.2|19150.2|19179|19149|0
1687470300000|2023-06-22 21:45:00|19179.2|19149.2|19179.3|19149.3|19180.3|19150.3|19179.2|19149.2|0
1687470600000|2023-06-22 21:50:00|19180.5|19150.5|19180.5|19150.5|19180.5|19150.5|19180.5|19150.5|0
1687470900000|2023-06-22 21:55:00|19180.8|19150.8|19182.4|19152.4|19182.4|19152.4|19180.2|19150.2|0
1687471200000|2023-06-22 22:00:00|19179.8|19149.8|19177|19147|19179.8|19149.8|19174.8|19144.8|0
1687471500000|2023-06-22 22:05:00|19176.3|19146.3|19174.7|19144.7|19177|19147|19174.7|19144.7|0
1687471800000|2023-06-22 22:10:00|19175|19145|19174.7|19144.7|19176.8|19146.8|19174.3|19144.3|0
1687472100000|2023-06-22 22:15:00|19175.3|19145.3|19176.9|19146.9|19176.9|19146.9|19174.7|19144.7|0
1687472400000|2023-06-22 22:20:00|19176.3|19146.3|19178.4|19148.4|19180.5|19150.5|19176.2|19146.2|0
1687472700000|2023-06-22 22:25:00|19179|19149|19180|19150|19180.7|19150.7|19177.3|19147.3|0
1687473000000|2023-06-22 22:30:00|19179.6|19149.6|19178.5|19148.5|19180|19150|19177.8|19147.8|0
1687473300000|2023-06-22 22:35:00|19178.2|19148.2|19178.5|19148.5|19178.5|19148.5|19177.8|19147.8|0
1687473600000|2023-06-22 22:40:00|19179.2|19149.2|19179.7|19149.7|19179.7|19149.7|19178.5|19148.5|0
1687473900000|2023-06-22 22:45:00|19180.1|19150.1|19178.7|19148.7|19180.1|19150.1|19178.7|19148.7|0
1687474200000|2023-06-22 22:50:00|19179|19149|19178.1|19148.1|19180|19150|19178.1|19148.1|0
1687474500000|2023-06-22 22:55:00|19178.4|19148.4|19176.9|19146.9|19178.8|19148.8|19176.9|19146.9|0
1687474800000|2023-06-22 23:00:00|19177.2|19147.2|19176.9|19146.9|19178.3|19148.3|19176.9|19146.9|0
1687475100000|2023-06-22 23:05:00|19177.2|19147.2|19175.5|19145.5|19177.6|19147.6|19175.5|19145.5|0
1687475400000|2023-06-22 23:10:00|19176.1|19146.1|19177.4|19147.4|19177.4|19147.4|19175.2|19145.2|0
1687475700000|2023-06-22 23:15:00|19177|19147|19175.5|19145.5|19177|19147|19175.5|19145.5|0
1687476000000|2023-06-22 23:20:00|19176.1|19146.1|19174.8|19144.8|19176.2|19146.2|19174.8|19144.8|0
1687476300000|2023-06-22 23:25:00|19175.4|19145.4|19175|19145|19175.4|19145.4|19173.6|19143.6|0
1687476600000|2023-06-22 23:30:00|19174.4|19144.4|19174.1|19144.1|19174.8|19144.8|19173.4|19143.4|0
1687476900000|2023-06-22 23:35:00|19173.9|19143.9|19174.7|19144.7|19175|19145|19173.9|19143.9|0
1687477200000|2023-06-22 23:40:00|19175.3|19145.3|19174.1|19144.1|19175.6|19145.6|19173.4|19143.4|0
1687477500000|2023-06-22 23:45:00|19173.5|19143.5|19175.2|19145.2|19176|19146|19172.7|19142.7|0
1687477800000|2023-06-22 23:50:00|19175.5|19145.5|19175.9|19145.9|19177.4|19147.4|19175.1|19145.1|0
1687478100000|2023-06-22 23:55:00|19175.2|19145.2|19173.5|19143.5|19175.9|19145.9|19172.7|19142.7|0
1687478400000|2023-06-23 00:00:00|19173.1|19143.1|19170.4|19140.4|19173.1|19143.1|19169.3|19139.3|0
1687478700000|2023-06-23 00:05:00|19170.1|19140.1|19170.2|19140.2|19172.1|19142.1|19169.7|19139.7|0
1687479000000|2023-06-23 00:10:00|19169.8|19139.8|19172|19142|19172.8|19142.8|19166.3|19136.3|0
1687479300000|2023-06-23 00:15:00|19171.7|19141.7|19171.8|19141.8|19172.3|19142.3|19169.1|19139.1|0
1687479600000|2023-06-23 00:20:00|19172|19142|19168.6|19138.6|19172|19142|19165.8|19135.8|0
1687479900000|2023-06-23 00:25:00|19168.9|19138.9|19167|19137|19169.3|19139.3|19166.4|19136.4|0
1687480200000|2023-06-23 00:30:00|19167.3|19137.3|19162.8|19132.8|19168.6|19138.6|19162.8|19132.8|0
1687480500000|2023-06-23 00:35:00|19163.1|19133.1|19166.4|19136.4|19167.3|19137.3|19162.8|19132.8|0
1687480800000|2023-06-23 00:40:00|19166.7|19136.7|19172.3|19142.3|19172.6|19142.6|19165.1|19135.1|0
1687481100000|2023-06-23 00:45:00|19171.9|19141.9|19174.2|19144.2|19174.5|19144.5|19171.9|19141.9|0
1687481400000|2023-06-23 00:50:00|19174.5|19144.5|19188.6|19158.6|19188.6|19158.6|19172.3|19142.3|0
1687481700000|2023-06-23 00:55:00|19189.2|19159.2|19197|19167|19197.9|19167.9|19188.6|19158.6|0
1687482000000|2023-06-23 01:00:00|19196.6|19166.6|19199.1|19169.1|19199.4|19169.4|19193.8|19163.8|0
1687482300000|2023-06-23 01:05:00|19199.4|19169.4|19183.8|19153.8|19199.4|19169.4|19183.8|19153.8|0
1687482600000|2023-06-23 01:10:00|19184.4|19154.4|19170.7|19140.7|19184.4|19154.4|19168.1|19138.1|0
1687482900000|2023-06-23 01:15:00|19175.1|19145.1|19132.1|19127.1|19199.6|19194.6|19117.1|19112.1|2990
1687483200000|2023-06-23 01:20:00|19134.6|19129.6|19177.1|19172.1|19181.1|19176.1|19120.6|19115.6|1475
1687483500000|2023-06-23 01:25:00|19176.6|19171.6|19165.1|19160.1|19191.6|19186.6|19157.1|19152.1|1057
1687483800000|2023-06-23 01:30:00|19166.1|19161.1|19009.6|19004.6|19167.1|19162.1|18972.6|18967.6|7671
1687484100000|2023-06-23 01:35:00|19010.6|19005.6|18932.6|18927.6|19018.6|19013.6|18922.6|18917.6|4458
1687484400000|2023-06-23 01:40:00|18926.6|18921.6|18918.6|18913.6|18931.6|18926.6|18890.6|18885.6|3518
1687484700000|2023-06-23 01:45:00|18919.1|18914.1|18854.6|18849.6|18923.1|18918.1|18850.6|18845.6|3128
1687485000000|2023-06-23 01:50:00|18855.1|18850.1|18888.6|18883.6|18893.6|18888.6|18829.6|18824.6|3946
1687485300000|2023-06-23 01:55:00|18889.1|18884.1|18903.1|18898.1|18918.6|18913.6|18888.1|18883.1|2685
1687485600000|2023-06-23 02:00:00|18901.6|18896.6|18904.1|18899.1|18948.6|18943.6|18894.1|18889.1|3259
1687485900000|2023-06-23 02:05:00|18904.6|18899.6|18892.6|18887.6|18905.6|18900.6|18868.6|18863.6|1994
1687486200000|2023-06-23 02:10:00|18893.1|18888.1|18906.6|18901.6|18911.1|18906.1|18870.1|18865.1|1665
1687486500000|2023-06-23 02:15:00|18907.1|18902.1|18906.6|18901.6|18920.6|18915.6|18888.6|18883.6|1137
1687486800000|2023-06-23 02:20:00|18907.1|18902.1|18936.6|18931.6|18938.1|18933.1|18892.1|18887.1|1401
1687487100000|2023-06-23 02:25:00|18937.1|18932.1|18915.6|18910.6|18946.6|18941.6|18912.1|18907.1|1546
1687487400000|2023-06-23 02:30:00|18916.6|18911.6|18874.6|18869.6|18916.6|18911.6|18872.6|18867.6|1432
1687487700000|2023-06-23 02:35:00|18876.6|18871.6|18874.6|18869.6|18893.6|18888.6|18856.1|18851.1|1343
1687488000000|2023-06-23 02:40:00|18875.6|18870.6|18902.4|18897.4|18908.9|18903.9|18859.6|18854.6|971
1687488300000|2023-06-23 02:45:00|18902.9|18897.9|18880.4|18875.4|18913.9|18908.9|18875.9|18870.9|756
1687488600000|2023-06-23 02:50:00|18881.4|18876.4|18858.4|18853.4|18885.4|18880.4|18856.9|18851.9|1007
1687488900000|2023-06-23 02:55:00|18858.9|18853.9|18871.9|18866.9|18875.9|18870.9|18850.4|18845.4|1163
1687489200000|2023-06-23 03:00:00|18869.9|18864.9|18850.4|18845.4|18886.4|18881.4|18849.9|18844.9|665
1687489500000|2023-06-23 03:05:00|18850.9|18845.9|18830.4|18825.4|18856.9|18851.9|18829.4|18824.4|1444
1687489800000|2023-06-23 03:10:00|18830.9|18825.9|18831.4|18826.4|18834.9|18829.9|18811.4|18806.4|1329
1687490100000|2023-06-23 03:15:00|18834.9|18829.9|18840.4|18835.4|18842.4|18837.4|18815.4|18810.4|1104
1687490400000|2023-06-23 03:20:00|18840.9|18835.9|18829.4|18824.4|18843.9|18838.9|18825.4|18820.4|710
1687490700000|2023-06-23 03:25:00|18828.9|18823.9|18833.9|18828.9|18844.4|18839.4|18822.9|18817.9|661
1687491000000|2023-06-23 03:30:00|18834.4|18829.4|18832.9|18827.9|18848.4|18843.4|18830.4|18825.4|654
1687491300000|2023-06-23 03:35:00|18833.4|18828.4|18822.4|18817.4|18836.4|18831.4|18814.9|18809.9|984
1687491600000|2023-06-23 03:40:00|18823.4|18818.4|18811.9|18806.9|18826.9|18821.9|18810.4|18805.4|659
1687491900000|2023-06-23 03:45:00|18812.9|18807.9|18821.9|18816.9|18826.9|18821.9|18812.4|18807.4|566
1687492200000|2023-06-23 03:50:00|18824.4|18819.4|18824.4|18819.4|18833.9|18828.9|18821.4|18816.4|522
1687492500000|2023-06-23 03:55:00|18824.9|18819.9|18821.4|18816.4|18827.4|18822.4|18813.9|18808.9|654
1687492800000|2023-06-23 04:00:00|18835.4|18805.4|18838.6|18808.6|18839.2|18809.2|18834.2|18804.2|4
1687493100000|2023-06-23 04:05:00|18837.9|18807.9|18838.7|18808.7|18840.2|18810.2|18837.6|18807.6|0
1687493400000|2023-06-23 04:10:00|18838.4|18808.4|18836.9|18806.9|18838.4|18808.4|18835.4|18805.4|0
1687493700000|2023-06-23 04:15:00|18836.6|18806.6|18831.7|18801.7|18837.7|18807.7|18831.1|18801.1|0
1687494000000|2023-06-23 04:20:00|18831.4|18801.4|18810.1|18780.1|18831.8|18801.8|18800.9|18770.9|0
1687494300000|2023-06-23 04:25:00|18810|18780|18785.2|18755.2|18810|18780|18763.6|18733.6|0
1687494600000|2023-06-23 04:30:00|18784.5|18754.5|18804.6|18774.6|18804.6|18774.6|18784.5|18754.5|0
1687494900000|2023-06-23 04:35:00|18804.9|18774.9|18823.1|18793.1|18831|18801|18799.9|18769.9|0
1687495200000|2023-06-23 04:40:00|18822.5|18792.5|18840.6|18810.6|18840.9|18810.9|18821.2|18791.2|0
1687495500000|2023-06-23 04:45:00|18839.4|18809.4|18863.7|18833.7|18865.1|18835.1|18839.4|18809.4|0
1687495800000|2023-06-23 04:50:00|18864.3|18834.3|18857.1|18827.1|18864.3|18834.3|18851.2|18821.2|0
1687496100000|2023-06-23 04:55:00|18857.4|18827.4|18841.2|18811.2|18867.1|18837.1|18841.2|18811.2|135
1687496400000|2023-06-23 05:00:00|18800.9|18795.9|18819.4|18814.4|18820.4|18815.4|18781.9|18776.9|2465
1687496700000|2023-06-23 05:05:00|18820.4|18815.4|18843.4|18838.4|18852.9|18847.9|18804.9|18799.9|1372
1687497000000|2023-06-23 05:10:00|18843.9|18838.9|18833.9|18828.9|18843.9|18838.9|18810.9|18805.9|1220
1687497300000|2023-06-23 05:15:00|18831.9|18826.9|18837.9|18832.9|18857.4|18852.4|18827.4|18822.4|1693
1687497600000|2023-06-23 05:20:00|18839.4|18834.4|18824.4|18819.4|18845.4|18840.4|18810.4|18805.4|1415
1687497900000|2023-06-23 05:25:00|18826.9|18821.9|18828.4|18823.4|18843.9|18838.9|18805.9|18800.9|1023
1687498200000|2023-06-23 05:30:00|18823.4|18818.4|18828.4|18823.4|18839.4|18834.4|18822.9|18817.9|1154
1687498500000|2023-06-23 05:35:00|18828.9|18823.9|18797.9|18792.9|18833.9|18828.9|18785.9|18780.9|1280
1687498800000|2023-06-23 05:40:00|18798.9|18793.9|18803.9|18798.9|18809.4|18804.4|18786.9|18781.9|813
1687499100000|2023-06-23 05:45:00|18804.4|18799.4|18801.4|18796.4|18813.4|18808.4|18798.4|18793.4|562
1687499400000|2023-06-23 05:50:00|18803.4|18798.4|18836.4|18831.4|18842.4|18837.4|18803.4|18798.4|1116
1687499700000|2023-06-23 05:55:00|18838.4|18833.4|18849.4|18844.4|18852.4|18847.4|18823.9|18818.9|950
1687500000000|2023-06-23 06:00:00|18850.4|18845.4|18846.4|18841.4|18855.9|18850.9|18837.4|18832.4|841
1687500300000|2023-06-23 06:05:00|18846.9|18841.9|18852.4|18847.4|18856.9|18851.9|18843.4|18838.4|810
1687500600000|2023-06-23 06:10:00|18852.9|18847.9|18866.9|18861.9|18866.9|18861.9|18830.9|18825.9|732
1687500900000|2023-06-23 06:15:00|18867.4|18862.4|18861.9|18856.9|18871.4|18866.4|18851.9|18846.9|505
1687501200000|2023-06-23 06:20:00|18862.4|18857.4|18841.9|18836.9|18869.4|18864.4|18841.9|18836.9|602
1687501500000|2023-06-23 06:25:00|18842.4|18837.4|18826.4|18821.4|18847.4|18842.4|18823.9|18818.9|567
1687501800000|2023-06-23 06:30:00|18827.9|18822.9|18850.4|18845.4|18850.4|18845.4|18819.4|18814.4|684
1687502100000|2023-06-23 06:35:00|18850.9|18845.9|18866.4|18861.4|18870.4|18865.4|18848.9|18843.9|708
1687502400000|2023-06-23 06:40:00|18866.9|18861.9|18845.9|18840.9|18870.9|18865.9|18839.9|18834.9|1200
1687502700000|2023-06-23 06:45:00|18846.4|18841.4|18867.9|18862.9|18868.4|18863.4|18838.9|18833.9|647
1687503000000|2023-06-23 06:50:00|18868.4|18863.4|18877.9|18872.9|18877.9|18872.9|18865.9|18860.9|771
1687503300000|2023-06-23 06:55:00|18879.4|18874.4|18881.9|18876.9|18895.9|18890.9|18879.4|18874.4|1136
1687503600000|2023-06-23 07:00:00|18882.4|18877.4|18910.4|18905.4|18910.4|18905.4|18876.4|18871.4|1558
1687503900000|2023-06-23 07:05:00|18910.9|18905.9|18951.4|18946.4|18962.9|18957.9|18910.4|18905.4|2001
1687504200000|2023-06-23 07:10:00|18952.4|18947.4|18962.4|18957.4|18982.4|18977.4|18941.4|18936.4|1576
1687504500000|2023-06-23 07:15:00|18965.4|18960.4|18949.9|18944.9|18986.4|18981.4|18944.4|18939.4|1494
1687504800000|2023-06-23 07:20:00|18951.4|18946.4|18918.4|18913.4|18954.9|18949.9|18913.4|18908.4|2160
1687505100000|2023-06-23 07:25:00|18918.9|18913.9|18907.4|18902.4|18922.9|18917.9|18893.9|18888.9|1116
1687505400000|2023-06-23 07:30:00|18906.4|18901.4|18874.9|18869.9|18906.4|18901.4|18868.4|18863.4|1581
1687505700000|2023-06-23 07:35:00|18876.4|18871.4|18893.9|18888.9|18904.4|18899.4|18873.9|18868.9|1159
1687506000000|2023-06-23 07:40:00|18894.4|18889.4|18869.9|18864.9|18894.9|18889.9|18864.4|18859.4|1036
1687506300000|2023-06-23 07:45:00|18870.4|18865.4|18885.4|18880.4|18887.9|18882.9|18858.4|18853.4|854
1687506600000|2023-06-23 07:50:00|18885.9|18880.9|18894.9|18889.9|18898.9|18893.9|18883.9|18878.9|1097
1687506900000|2023-06-23 07:55:00|18895.4|18890.4|18892.4|18887.4|18897.9|18892.9|18880.4|18875.4|1258
1687507200000|2023-06-23 08:00:00|18892.9|18887.9|18873.6|18868.6|18895.6|18890.6|18863.1|18858.1|1571
1687507500000|2023-06-23 08:05:00|18874.1|18869.1|18883.6|18878.6|18886.6|18881.6|18851.1|18846.1|2123
1687507800000|2023-06-23 08:10:00|18883.1|18878.1|18878.1|18873.1|18884.1|18879.1|18867.6|18862.6|1871
1687508100000|2023-06-23 08:15:00|18878.6|18873.6|18871.1|18866.1|18883.6|18878.6|18865.1|18860.1|933
1687508400000|2023-06-23 08:20:00|18870.6|18865.6|18854.1|18849.1|18874.6|18869.6|18852.1|18847.1|736
1687508700000|2023-06-23 08:25:00|18853.1|18848.1|18857.6|18852.6|18863.6|18858.6|18845.6|18840.6|962
1687509000000|2023-06-23 08:30:00|18874.3|18844.3|18858.3|18828.3|18874.3|18844.3|18856|18826|0
1687509300000|2023-06-23 08:35:00|18858|18828|18864.8|18834.8|18864.8|18834.8|18858|18828|0
1687509600000|2023-06-23 08:40:00|18864.1|18834.1|18866|18836|18867.9|18837.9|18863.5|18833.5|0
1687509900000|2023-06-23 08:45:00|18865.4|18835.4|18862.8|18832.8|18867.9|18837.9|18860.3|18830.3|0
1687510200000|2023-06-23 08:50:00|18862.5|18832.5|18859.3|18829.3|18862.5|18832.5|18852.1|18822.1|0
1687510500000|2023-06-23 08:55:00|18859.6|18829.6|18854.7|18824.7|18859.6|18829.6|18853.8|18823.8|0
1687510800000|2023-06-23 09:00:00|18854.1|18824.1|18870.1|18840.1|18871.6|18841.6|18854.1|18824.1|0
1687511100000|2023-06-23 09:05:00|18870.7|18840.7|18871.1|18841.1|18873.9|18843.9|18867.4|18837.4|0
1687511400000|2023-06-23 09:10:00|18870.8|18840.8|18872.4|18842.4|18876.8|18846.8|18870.8|18840.8|0
1687511700000|2023-06-23 09:15:00|18860.1|18852.1|18870.6|18862.6|18879.6|18871.6|18858.6|18850.6|192
1687512000000|2023-06-23 09:20:00|18870.1|18862.1|18859.6|18851.6|18873.6|18865.6|18859.6|18851.6|62
1687512300000|2023-06-23 09:25:00|18859.1|18851.1|18852.1|18844.1|18862.1|18854.1|18843.1|18835.1|78
1687512600000|2023-06-23 09:30:00|18851.6|18843.6|18861.1|18853.1|18861.6|18853.6|18848.1|18840.1|173
1687512900000|2023-06-23 09:35:00|18861.6|18853.6|18880.6|18872.6|18881.1|18873.1|18861.1|18853.1|105
1687513200000|2023-06-23 09:40:00|18881.1|18873.1|18875.6|18867.6|18882.1|18874.1|18874.6|18866.6|80
1687513500000|2023-06-23 09:45:00|18875.1|18867.1|18876.1|18868.1|18881.1|18873.1|18872.1|18864.1|21
1687513800000|2023-06-23 09:50:00|18875.6|18867.6|18880.1|18872.1|18882.1|18874.1|18875.6|18867.6|49
1687514100000|2023-06-23 09:55:00|18879.6|18871.6|18876.1|18868.1|18882.1|18874.1|18873.6|18865.6|77
1687514400000|2023-06-23 10:00:00|18875.6|18867.6|18879.6|18871.6|18881.6|18873.6|18874.1|18866.1|35
1687514700000|2023-06-23 10:05:00|18877.6|18869.6|18876.1|18868.1|18881.1|18873.1|18875.6|18867.6|20
1687515000000|2023-06-23 10:10:00|18875.6|18867.6|18866.6|18858.6|18877.1|18869.1|18863.1|18855.1|26
1687515300000|2023-06-23 10:15:00|18866.1|18858.1|18871.6|18863.6|18878.6|18870.6|18864.6|18856.6|38
1687515600000|2023-06-23 10:20:00|18872.1|18864.1|18876.6|18868.6|18876.6|18868.6|18871.1|18863.1|15
1687515900000|2023-06-23 10:25:00|18877.1|18869.1|18876.6|18868.6|18880.6|18872.6|18875.6|18867.6|57
1687516200000|2023-06-23 10:30:00|18876.1|18868.1|18876.1|18868.1|18879.6|18871.6|18872.6|18864.6|60
1687516500000|2023-06-23 10:35:00|18875.6|18867.6|18870.6|18862.6|18877.6|18869.6|18868.6|18860.6|20
1687516800000|2023-06-23 10:40:00|18871.1|18863.1|18870.1|18862.1|18872.1|18864.1|18866.6|18858.6|72
1687517100000|2023-06-23 10:45:00|18870.6|18862.6|18874.1|18866.1|18877.6|18869.6|18867.6|18859.6|14
1687517400000|2023-06-23 10:50:00|18874.6|18866.6|18875.6|18867.6|18883.1|18875.1|18874.1|18866.1|46
1687517700000|2023-06-23 10:55:00|18876.1|18868.1|18867.6|18859.6|18877.1|18869.1|18865.1|18857.1|10
1687518000000|2023-06-23 11:00:00|18867.1|18859.1|18872.1|18864.1|18875.6|18867.6|18866.6|18858.6|20
1687518300000|2023-06-23 11:05:00|18872.6|18864.6|18882.6|18874.6|18883.6|18875.6|18872.6|18864.6|81
1687518600000|2023-06-23 11:10:00|18883.1|18875.1|18882.6|18874.6|18884.6|18876.6|18880.1|18872.1|55
1687518900000|2023-06-23 11:15:00|18883.1|18875.1|18872.6|18864.6|18884.1|18876.1|18871.6|18863.6|31
1687519200000|2023-06-23 11:20:00|18873.6|18865.6|18884.6|18876.6|18886.1|18878.1|18873.1|18865.1|44
1687519500000|2023-06-23 11:25:00|18884.1|18876.1|18882.1|18874.1|18885.6|18877.6|18879.6|18871.6|45
1687519800000|2023-06-23 11:30:00|18882.6|18874.6|18884.6|18876.6|18884.6|18876.6|18880.1|18872.1|14
1687520100000|2023-06-23 11:35:00|18885.1|18877.1|18880.1|18872.1|18885.1|18877.1|18879.6|18871.6|19
1687520400000|2023-06-23 11:40:00|18879.6|18871.6|18876.1|18868.1|18880.6|18872.6|18873.6|18865.6|31
1687520700000|2023-06-23 11:45:00|18876.6|18868.6|18876.1|18868.1|18878.1|18870.1|18871.1|18863.1|7
1687521000000|2023-06-23 11:50:00|18875.6|18867.6|18877.6|18869.6|18878.6|18870.6|18871.6|18863.6|6
1687521300000|2023-06-23 11:55:00|18878.1|18870.1|18875.1|18867.1|18878.6|18870.6|18875.1|18867.1|3
1687521600000|2023-06-23 12:00:00|18875.6|18867.6|18871.6|18863.6|18877.1|18869.1|18869.6|18861.6|29
1687521900000|2023-06-23 12:05:00|18871.1|18863.1|18868.6|18860.6|18876.1|18868.1|18867.6|18859.6|38
1687522200000|2023-06-23 12:10:00|18869.1|18861.1|18869.6|18861.6|18872.1|18864.1|18864.6|18856.6|43
1687522500000|2023-06-23 12:15:00|18869.1|18861.1|18868.6|18860.6|18872.1|18864.1|18867.6|18859.6|57
1687522800000|2023-06-23 12:20:00|18869.1|18861.1|18869.6|18861.6|18874.1|18866.1|18868.6|18860.6|39
1687523100000|2023-06-23 12:25:00|18870.1|18862.1|18871.6|18863.6|18873.1|18865.1|18867.1|18859.1|26
1687523400000|2023-06-23 12:30:00|18871.1|18863.1|18859.6|18851.6|18871.6|18863.6|18856.1|18848.1|59
1687523700000|2023-06-23 12:35:00|18859.1|18851.1|18851.1|18843.1|18860.1|18852.1|18844.1|18836.1|84
1687524000000|2023-06-23 12:40:00|18850.6|18842.6|18835.6|18827.6|18851.1|18843.1|18833.1|18825.1|166
1687524300000|2023-06-23 12:45:00|18835.1|18827.1|18820.1|18812.1|18836.1|18828.1|18815.1|18807.1|350
1687524600000|2023-06-23 12:50:00|18819.6|18811.6|18827.1|18819.1|18834.1|18826.1|18819.1|18811.1|134
1687524900000|2023-06-23 12:55:00|18826.6|18818.6|18816.6|18808.6|18827.1|18819.1|18816.6|18808.6|78
1687525200000|2023-06-23 13:00:00|18816.1|18808.1|18818.6|18810.6|18823.1|18815.1|18813.6|18805.6|311
1687525500000|2023-06-23 13:05:00|18818.1|18810.1|18814.1|18806.1|18825.1|18817.1|18809.6|18801.6|109
1687525800000|2023-06-23 13:10:00|18814.6|18806.6|18815.6|18807.6|18821.6|18813.6|18809.6|18801.6|101
1687526100000|2023-06-23 13:15:00|18815.1|18807.1|18799.6|18791.6|18819.6|18811.6|18799.6|18791.6|247
1687526400000|2023-06-23 13:20:00|18801.6|18793.6|18798.1|18790.1|18805.6|18797.6|18798.1|18790.1|95
1687526700000|2023-06-23 13:25:00|18798.6|18790.6|18808.6|18800.6|18810.1|18802.1|18798.6|18790.6|126
1687527000000|2023-06-23 13:30:00|18809.1|18801.1|18783.1|18775.1|18814.6|18806.6|18766.6|18758.6|1061
1687527300000|2023-06-23 13:35:00|18782.6|18774.6|18745.1|18737.1|18792.1|18784.1|18738.6|18730.6|763
1687527600000|2023-06-23 13:40:00|18748.6|18740.6|18711.6|18703.6|18748.6|18740.6|18711.6|18703.6|740
1687527900000|2023-06-23 13:45:00|18722.6|18714.6|18685.1|18677.1|18734.1|18726.1|18678.6|18670.6|933
1687528200000|2023-06-23 13:50:00|18684.6|18676.6|18686.6|18678.6|18697.1|18689.1|18660.6|18652.6|1031
1687528500000|2023-06-23 13:55:00|18687.1|18679.1|18674.6|18666.6|18700.1|18692.1|18668.1|18660.1|552
1687528800000|2023-06-23 14:00:00|18675.1|18667.1|18711.1|18703.1|18711.1|18703.1|18668.1|18660.1|343
1687529100000|2023-06-23 14:05:00|18711.6|18703.6|18736.1|18728.1|18737.6|18729.6|18711.1|18703.1|462
1687529400000|2023-06-23 14:10:00|18735.1|18727.1|18711.6|18703.6|18743.1|18735.1|18709.6|18701.6|481
1687529700000|2023-06-23 14:15:00|18710.6|18702.6|18712.6|18704.6|18726.1|18718.1|18706.1|18698.1|199
1687530000000|2023-06-23 14:20:00|18712.1|18704.1|18720.1|18712.1|18721.1|18713.1|18695.1|18687.1|231
1687530300000|2023-06-23 14:25:00|18720.6|18712.6|18728.6|18720.6|18729.1|18721.1|18708.1|18700.1|149
1687530600000|2023-06-23 14:30:00|18728.1|18720.1|18743.1|18735.1|18750.6|18742.6|18726.1|18718.1|235
1687530900000|2023-06-23 14:35:00|18742.1|18734.1|18763.6|18755.6|18764.1|18756.1|18730.1|18722.1|173
1687531200000|2023-06-23 14:40:00|18764.6|18756.6|18748.1|18740.1|18766.6|18758.6|18737.6|18729.6|288
1687531500000|2023-06-23 14:45:00|18748.6|18740.6|18737.1|18729.1|18753.1|18745.1|18727.1|18719.1|138
1687531800000|2023-06-23 14:50:00|18736.6|18728.6|18746.6|18738.6|18753.6|18745.6|18736.1|18728.1|107
1687532100000|2023-06-23 14:55:00|18747.1|18739.1|18743.1|18735.1|18753.6|18745.6|18735.1|18727.1|158
1687532400000|2023-06-23 15:00:00|18743.6|18735.6|18752.6|18744.6|18754.6|18746.6|18737.1|18729.1|213
1687532700000|2023-06-23 15:05:00|18752.1|18744.1|18733.1|18725.1|18757.1|18749.1|18728.6|18720.6|117
1687533000000|2023-06-23 15:10:00|18732.6|18724.6|18725.6|18717.6|18738.6|18730.6|18723.1|18715.1|141
1687533300000|2023-06-23 15:15:00|18725.1|18717.1|18720.1|18712.1|18733.1|18725.1|18719.1|18711.1|203
1687533600000|2023-06-23 15:20:00|18719.6|18711.6|18730.6|18722.6|18732.1|18724.1|18718.1|18710.1|95
1687533900000|2023-06-23 15:25:00|18731.6|18723.6|18736.6|18728.6|18738.1|18730.1|18726.6|18718.6|173
1687534200000|2023-06-23 15:30:00|18735.6|18727.6|18745.6|18737.6|18745.6|18737.6|18731.6|18723.6|62
1687534500000|2023-06-23 15:35:00|18745.1|18737.1|18756.6|18748.6|18759.6|18751.6|18739.6|18731.6|182
1687534800000|2023-06-23 15:40:00|18754.1|18746.1|18759.1|18751.1|18759.6|18751.6|18750.6|18742.6|78
1687535100000|2023-06-23 15:45:00|18759.6|18751.6|18740.1|18732.1|18762.6|18754.6|18739.1|18731.1|67
1687535400000|2023-06-23 15:50:00|18739.6|18731.6|18737.6|18729.6|18743.6|18735.6|18732.1|18724.1|53
1687535700000|2023-06-23 15:55:00|18737.1|18729.1|18738.1|18730.1|18739.6|18731.6|18731.6|18723.6|104
1687536000000|2023-06-23 16:00:00|18738.6|18730.6|18733.1|18725.1|18747.6|18739.6|18732.1|18724.1|94
1687536300000|2023-06-23 16:05:00|18733.6|18725.6|18736.1|18728.1|18740.1|18732.1|18728.6|18720.6|110
1687536600000|2023-06-23 16:10:00|18736.6|18728.6|18733.6|18725.6|18737.1|18729.1|18726.6|18718.6|60
1687536900000|2023-06-23 16:15:00|18734.1|18726.1|18741.1|18733.1|18746.6|18738.6|18732.6|18724.6|46
1687537200000|2023-06-23 16:20:00|18740.6|18732.6|18740.6|18732.6|18744.1|18736.1|18733.1|18725.1|34
1687537500000|2023-06-23 16:25:00|18741.1|18733.1|18744.6|18736.6|18745.6|18737.6|18739.6|18731.6|27
1687537800000|2023-06-23 16:30:00|18744.1|18736.1|18747.6|18739.6|18754.1|18746.1|18741.6|18733.6|94
1687538100000|2023-06-23 16:35:00|18748.1|18740.1|18749.6|18741.6|18750.1|18742.1|18740.1|18732.1|23
1687538400000|2023-06-23 16:40:00|18749.1|18741.1|18753.1|18745.1|18754.6|18746.6|18747.1|18739.1|28
1687538700000|2023-06-23 16:45:00|18753.6|18745.6|18762.1|18754.1|18762.1|18754.1|18751.1|18743.1|155
1687539000000|2023-06-23 16:50:00|18762.6|18754.6|18751.6|18743.6|18766.1|18758.1|18751.1|18743.1|107
1687539300000|2023-06-23 16:55:00|18752.1|18744.1|18747.6|18739.6|18752.6|18744.6|18744.1|18736.1|36
1687539600000|2023-06-23 17:00:00|18748.1|18740.1|18742.6|18734.6|18751.6|18743.6|18739.6|18731.6|33
1687539900000|2023-06-23 17:05:00|18743.1|18735.1|18749.6|18741.6|18750.6|18742.6|18738.1|18730.1|62
1687540200000|2023-06-23 17:10:00|18750.1|18742.1|18768.6|18760.6|18769.6|18761.6|18749.1|18741.1|58
1687540500000|2023-06-23 17:15:00|18769.1|18761.1|18769.6|18761.6|18775.6|18767.6|18764.1|18756.1|311
1687540800000|2023-06-23 17:20:00|18770.1|18762.1|18770.6|18762.6|18774.6|18766.6|18766.6|18758.6|26
1687541100000|2023-06-23 17:25:00|18771.1|18763.1|18764.1|18756.1|18772.6|18764.6|18762.1|18754.1|52
1687541400000|2023-06-23 17:30:00|18764.6|18756.6|18758.1|18750.1|18769.1|18761.1|18756.6|18748.6|23
1687541700000|2023-06-23 17:35:00|18758.6|18750.6|18760.6|18752.6|18762.1|18754.1|18756.6|18748.6|32
1687542000000|2023-06-23 17:40:00|18761.1|18753.1|18754.6|18746.6|18763.6|18755.6|18752.1|18744.1|34
1687542300000|2023-06-23 17:45:00|18753.1|18745.1|18752.6|18744.6|18755.1|18747.1|18749.6|18741.6|26
1687542600000|2023-06-23 17:50:00|18752.1|18744.1|18756.6|18748.6|18757.6|18749.6|18752.1|18744.1|58
1687542900000|2023-06-23 17:55:00|18757.1|18749.1|18761.1|18753.1|18765.1|18757.1|18755.1|18747.1|29
1687543200000|2023-06-23 18:00:00|18761.6|18753.6|18753.6|18745.6|18762.6|18754.6|18751.6|18743.6|38
1687543500000|2023-06-23 18:05:00|18753.1|18745.1|18745.6|18737.6|18753.6|18745.6|18745.1|18737.1|31
1687543800000|2023-06-23 18:10:00|18745.1|18737.1|18752.6|18744.6|18752.6|18744.6|18739.6|18731.6|42
1687544100000|2023-06-23 18:15:00|18752.1|18744.1|18751.1|18743.1|18755.1|18747.1|18747.6|18739.6|30
1687544400000|2023-06-23 18:20:00|18750.6|18742.6|18754.6|18746.6|18755.6|18747.6|18750.1|18742.1|29
1687544700000|2023-06-23 18:25:00|18754.1|18746.1|18739.6|18731.6|18754.1|18746.1|18739.6|18731.6|26
1687545000000|2023-06-23 18:30:00|18740.1|18732.1|18738.1|18730.1|18740.6|18732.6|18737.1|18729.1|55
1687545300000|2023-06-23 18:35:00|18738.6|18730.6|18738.6|18730.6|18741.6|18733.6|18732.1|18724.1|113
1687545600000|2023-06-23 18:40:00|18738.1|18730.1|18744.6|18736.6|18746.6|18738.6|18738.1|18730.1|85
1687545900000|2023-06-23 18:45:00|18744.1|18736.1|18734.1|18726.1|18745.1|18737.1|18724.1|18716.1|182
1687546200000|2023-06-23 18:50:00|18734.6|18726.6|18743.1|18735.1|18745.1|18737.1|18734.1|18726.1|153
1687546500000|2023-06-23 18:55:00|18744.1|18736.1|18755.2|18725.2|18755.4|18745.6|18741.6|18725.2|103
1687546800000|2023-06-23 19:00:00|18755|18725|18744.8|18714.8|18755|18725|18737.7|18707.7|0
1687547100000|2023-06-23 19:05:00|18744.6|18714.6|18747.6|18717.6|18747.9|18717.9|18741.7|18711.7|0
1687547400000|2023-06-23 19:10:00|18747.7|18717.7|18748.4|18718.4|18757.2|18727.2|18747.6|18717.6|0
1687547700000|2023-06-23 19:15:00|18748.6|18718.6|18750.8|18720.8|18750.8|18720.8|18748.2|18718.2|0
1687548000000|2023-06-23 19:20:00|18750.6|18720.6|18743.1|18713.1|18750.9|18720.9|18739.7|18709.7|0
1687548300000|2023-06-23 19:25:00|18743.3|18713.3|18745.4|18715.4|18746|18716|18742.1|18712.1|0
1687548600000|2023-06-23 19:30:00|18745.5|18715.5|18755.4|18725.4|18755.6|18725.6|18745.1|18715.1|0
1687548900000|2023-06-23 19:35:00|18755.6|18725.6|18753.8|18723.8|18757.9|18727.9|18750.7|18720.7|0
1687549200000|2023-06-23 19:40:00|18754|18724|18754.8|18724.8|18757|18727|18749.8|18719.8|0
1687549500000|2023-06-23 19:45:00|18755|18725|18751.8|18721.8|18755.4|18725.4|18748.2|18718.2|0
1687549800000|2023-06-23 19:50:00|18751|18721|18751|18721|18762.4|18732.4|18742.8|18712.8|0
1687550100000|2023-06-23 19:55:00|18751.2|18721.2|18769.7|18739.7|18775.5|18745.5|18751.2|18721.2|0
1687550400000|2023-06-23 20:00:00|18770.2|18740.2|18772.3|18742.3|18775.8|18745.8|18751.9|18721.9|0
1687550700000|2023-06-23 20:05:00|18771.7|18741.7|18767.7|18737.7|18771.7|18741.7|18767|18737|0
1687551000000|2023-06-23 20:10:00|18768.3|18738.3|18765.2|18735.2|18768.4|18738.4|18763.1|18733.1|0
1687551300000|2023-06-23 20:15:00|18764.6|18734.6|18762.4|18732.4|18765.9|18735.9|18762.4|18732.4|0
1687551600000|2023-06-23 20:20:00|18762.7|18732.7|18763.1|18733.1|18763.8|18733.8|18759.5|18729.5|0
1687551900000|2023-06-23 20:25:00|18763.4|18733.4|18760.3|18730.3|18763.8|18733.8|18760.3|18730.3|0
1687552200000|2023-06-23 20:30:00|18759.6|18729.6|18763.1|18733.1|18764.5|18734.5|18759.5|18729.5|0
1687552500000|2023-06-23 20:35:00|18762.8|18732.8|18763.8|18733.8|18766.6|18736.6|18762.4|18732.4|0
1687552800000|2023-06-23 20:40:00|18763.4|18733.4|18763.1|18733.1|18763.8|18733.8|18761.7|18731.7|0
1687553100000|2023-06-23 20:45:00|18763.7|18733.7|18765.2|18735.2|18765.5|18735.5|18763.7|18733.7|0
1687553400000|2023-06-23 20:50:00|18765.5|18735.5|18764.2|18734.2|18765.9|18735.9|18763.2|18733.2|0
1687553700000|2023-06-23 20:55:00|18764.9|18734.9|18766.6|18736.6|18767.8|18737.8|18764.9|18734.9|0
1687730400000|2023-06-25 22:00:00|18760.4|18730.4|18764.4|18734.4|18765.8|18735.8|18760.1|18730.1|0
1687730700000|2023-06-25 22:05:00|18764.7|18734.7|18774|18744|18777|18747|18764.7|18734.7|0
1687731000000|2023-06-25 22:10:00|18773.4|18743.4|18778.1|18748.1|18779.1|18749.1|18773|18743|0
1687731300000|2023-06-25 22:15:00|18778.8|18748.8|18762.6|18732.6|18778.8|18748.8|18758.4|18728.4|0
1687731600000|2023-06-25 22:20:00|18762.3|18732.3|18763.1|18733.1|18763.3|18733.3|18761.2|18731.2|0
1687731900000|2023-06-25 22:25:00|18763.8|18733.8|18763.7|18733.7|18767.5|18737.5|18763.1|18733.1|0
1687732200000|2023-06-25 22:30:00|18764|18734|18761.7|18731.7|18764.4|18734.4|18761.6|18731.6|0
1687732500000|2023-06-25 22:35:00|18761.1|18731.1|18765.5|18735.5|18765.5|18735.5|18761|18731|0
1687732800000|2023-06-25 22:40:00|18765.8|18735.8|18785.4|18755.4|18785.4|18755.4|18764.8|18734.8|0
1687733100000|2023-06-25 22:45:00|18785.1|18755.1|18790.6|18760.6|18791.4|18761.4|18784.3|18754.3|0
1687733400000|2023-06-25 22:50:00|18790.9|18760.9|18791|18761|18793.1|18763.1|18790.9|18760.9|0
1687733700000|2023-06-25 22:55:00|18791.3|18761.3|18793.9|18763.9|18794.7|18764.7|18790.3|18760.3|0
1687734000000|2023-06-25 23:00:00|18794.6|18764.6|18791.2|18761.2|18794.7|18764.7|18789.8|18759.8|0
1687734300000|2023-06-25 23:05:00|18791.5|18761.5|18793.6|18763.6|18795|18765|18791.2|18761.2|0
1687734600000|2023-06-25 23:10:00|18794.2|18764.2|18797|18767|18798|18768|18794.2|18764.2|0
1687734900000|2023-06-25 23:15:00|18797.3|18767.3|18795.2|18765.2|18798.4|18768.4|18795.2|18765.2|0
1687735200000|2023-06-25 23:20:00|18795.9|18765.9|18792.9|18762.9|18797.4|18767.4|18791.5|18761.5|0
1687735500000|2023-06-25 23:25:00|18793.2|18763.2|18796.3|18766.3|18796.3|18766.3|18792.9|18762.9|0
1687735800000|2023-06-25 23:30:00|18796.9|18766.9|18795.6|18765.6|18797.8|18767.8|18794.8|18764.8|0
1687736100000|2023-06-25 23:35:00|18796.3|18766.3|18794.9|18764.9|18797.1|18767.1|18794.2|18764.2|0
1687736400000|2023-06-25 23:40:00|18795.2|18765.2|18794.6|18764.6|18797.2|18767.2|18793.9|18763.9|0
1687736700000|2023-06-25 23:45:00|18794.2|18764.2|18792.2|18762.2|18794.6|18764.6|18790.8|18760.8|0
1687737000000|2023-06-25 23:50:00|18792.6|18762.6|18788.4|18758.4|18793|18763|18788.4|18758.4|0
1687737300000|2023-06-25 23:55:00|18788.7|18758.7|18793.8|18763.8|18793.8|18763.8|18788.4|18758.4|0
1687737600000|2023-06-26 00:00:00|18793.1|18763.1|18783.8|18753.8|18794.5|18764.5|18782.3|18752.3|0
1687737900000|2023-06-26 00:05:00|18783.1|18753.1|18780|18750|18784.6|18754.6|18778.8|18748.8|0
1687738200000|2023-06-26 00:10:00|18780.6|18750.6|18782.6|18752.6|18784.4|18754.4|18780.6|18750.6|0
1687738500000|2023-06-26 00:15:00|18782|18752|18783.4|18753.4|18787.9|18757.9|18781.9|18751.9|0
1687738800000|2023-06-26 00:20:00|18783.2|18753.2|18789.1|18759.1|18790.7|18760.7|18782.9|18752.9|0
1687739100000|2023-06-26 00:25:00|18788.8|18758.8|18790.4|18760.4|18790.7|18760.7|18787.2|18757.2|0
1687739400000|2023-06-26 00:30:00|18790.7|18760.7|18805.7|18775.7|18806.3|18776.3|18785.7|18755.7|0
1687739700000|2023-06-26 00:35:00|18806|18776|18805.9|18775.9|18806.9|18776.9|18804.1|18774.1|0
1687740000000|2023-06-26 00:40:00|18806.2|18776.2|18805.7|18775.7|18806.8|18776.8|18804.1|18774.1|0
1687740300000|2023-06-26 00:45:00|18806|18776|18813.2|18783.2|18815.7|18785.7|18805.7|18775.7|0
1687740600000|2023-06-26 00:50:00|18812.5|18782.5|18810|18780|18815|18785|18808.8|18778.8|0
1687740900000|2023-06-26 00:55:00|18811.3|18781.3|18812.8|18782.8|18813.5|18783.5|18810.7|18780.7|0
1687741200000|2023-06-26 01:00:00|18813.2|18783.2|18808.2|18778.2|18813.5|18783.5|18806.9|18776.9|0
1687741500000|2023-06-26 01:05:00|18807.5|18777.5|18792.5|18762.5|18808.2|18778.2|18792.5|18762.5|0
1687741800000|2023-06-26 01:10:00|18792.2|18762.2|18778.1|18748.1|18793.8|18763.8|18777.5|18747.5|0
1687742100000|2023-06-26 01:15:00|18780.3|18750.3|18838.1|18833.1|18854.6|18849.6|18720.1|18715.1|4675
1687742400000|2023-06-26 01:20:00|18843.6|18838.6|18871.1|18866.1|18872.6|18867.6|18815.1|18810.1|2384
1687742700000|2023-06-26 01:25:00|18869.1|18864.1|18854.6|18849.6|18869.1|18864.1|18847.6|18842.6|1930
1687743000000|2023-06-26 01:30:00|18855.1|18850.1|18894.6|18889.6|18901.1|18896.1|18814.6|18809.6|8217
1687743300000|2023-06-26 01:35:00|18895.1|18890.1|18991.1|18986.1|19006.1|19001.1|18870.1|18865.1|5461
1687743600000|2023-06-26 01:40:00|18990.1|18985.1|18980.1|18975.1|18992.1|18987.1|18942.1|18937.1|4145
1687743900000|2023-06-26 01:45:00|18979.1|18974.1|18901.1|18896.1|18985.1|18980.1|18898.1|18893.1|3330
1687744200000|2023-06-26 01:50:00|18900.6|18895.6|18884.1|18879.1|18916.1|18911.1|18880.1|18875.1|3489
1687744500000|2023-06-26 01:55:00|18883.6|18878.6|18820.1|18815.1|18895.6|18890.6|18819.6|18814.6|4235
1687744800000|2023-06-26 02:00:00|18818.1|18813.1|18893.1|18888.1|18913.6|18908.6|18818.1|18813.1|4656
1687745100000|2023-06-26 02:05:00|18892.1|18887.1|18842.1|18837.1|18907.1|18902.1|18839.6|18834.6|2813
1687745400000|2023-06-26 02:10:00|18843.1|18838.1|18885.6|18880.6|18888.6|18883.6|18842.1|18837.1|2447
1687745700000|2023-06-26 02:15:00|18886.6|18881.6|18855.1|18850.1|18891.1|18886.1|18847.6|18842.6|2894
1687746000000|2023-06-26 02:20:00|18855.6|18850.6|18853.1|18848.1|18869.1|18864.1|18827.1|18822.1|2693
1687746300000|2023-06-26 02:25:00|18852.1|18847.1|18834.1|18829.1|18857.1|18852.1|18810.1|18805.1|2333
1687746600000|2023-06-26 02:30:00|18833.6|18828.6|18811.1|18806.1|18836.6|18831.6|18798.6|18793.6|1391
1687746900000|2023-06-26 02:35:00|18810.1|18805.1|18790.1|18785.1|18826.1|18821.1|18786.1|18781.1|1336
1687747200000|2023-06-26 02:40:00|18789.1|18784.1|18760.6|18755.6|18802.1|18797.1|18756.1|18751.1|1863
1687747500000|2023-06-26 02:45:00|18761.1|18756.1|18819.1|18814.1|18819.1|18814.1|18754.1|18749.1|2850
1687747800000|2023-06-26 02:50:00|18819.6|18814.6|18842.1|18837.1|18844.1|18839.1|18817.1|18812.1|2559
1687748100000|2023-06-26 02:55:00|18844.1|18839.1|18839.1|18834.1|18844.1|18839.1|18809.1|18804.1|5258
1687748400000|2023-06-26 03:00:00|18839.6|18834.6|18836.1|18831.1|18843.6|18838.6|18821.1|18816.1|1007
1687748700000|2023-06-26 03:05:00|18835.6|18830.6|18867.1|18862.1|18871.1|18866.1|18830.1|18825.1|2575
1687749000000|2023-06-26 03:10:00|18867.6|18862.6|18881.1|18876.1|18893.1|18888.1|18867.6|18862.6|1859
1687749300000|2023-06-26 03:15:00|18880.1|18875.1|18906.1|18901.1|18911.6|18906.6|18876.1|18871.1|1579
1687749600000|2023-06-26 03:20:00|18905.6|18900.6|18910.1|18905.1|18917.1|18912.1|18872.6|18867.6|3653
1687749900000|2023-06-26 03:25:00|18909.6|18904.6|18895.6|18890.6|18920.6|18915.6|18880.1|18875.1|2002
1687750200000|2023-06-26 03:30:00|18896.1|18891.1|18876.1|18871.1|18896.1|18891.1|18866.1|18861.1|831
1687750500000|2023-06-26 03:35:00|18876.6|18871.6|18877.1|18872.1|18889.6|18884.6|18870.1|18865.1|594
1687750800000|2023-06-26 03:40:00|18876.6|18871.6|18861.1|18856.1|18879.6|18874.6|18856.1|18851.1|986
1687751100000|2023-06-26 03:45:00|18862.1|18857.1|18867.1|18862.1|18870.6|18865.6|18850.6|18845.6|674
1687751400000|2023-06-26 03:50:00|18867.6|18862.6|18868.1|18863.1|18883.6|18878.6|18866.6|18861.6|719
1687751700000|2023-06-26 03:55:00|18867.6|18862.6|18871.1|18866.1|18877.6|18872.6|18866.6|18861.6|663
1687752000000|2023-06-26 04:00:00|18881.6|18851.6|18879.9|18849.9|18881.6|18851.6|18878.6|18848.6|0
1687752300000|2023-06-26 04:05:00|18880.2|18850.2|18880.5|18850.5|18881.1|18851.1|18879.9|18849.9|0
1687752600000|2023-06-26 04:10:00|18880.8|18850.8|18880.2|18850.2|18881.4|18851.4|18880.2|18850.2|0
1687752900000|2023-06-26 04:15:00|18880.8|18850.8|18854.7|18824.7|18880.8|18850.8|18854.3|18824.3|0
1687753200000|2023-06-26 04:20:00|18854|18824|18851.5|18821.5|18854.1|18824.1|18851.2|18821.2|0
1687753500000|2023-06-26 04:25:00|18851.8|18821.8|18850.8|18820.8|18852.5|18822.5|18849.7|18819.7|0
1687753800000|2023-06-26 04:30:00|18850.5|18820.5|18851.6|18821.6|18853|18823|18850.2|18820.2|0
1687754100000|2023-06-26 04:35:00|18851.3|18821.3|18851.2|18821.2|18852.6|18822.6|18850.9|18820.9|0
1687754400000|2023-06-26 04:40:00|18851.5|18821.5|18848.5|18818.5|18851.9|18821.9|18847.3|18817.3|0
1687754700000|2023-06-26 04:45:00|18847.9|18817.9|18853.7|18823.7|18855|18825|18847.9|18817.9|0
1687755000000|2023-06-26 04:50:00|18854|18824|18853.1|18823.1|18854.4|18824.4|18852.5|18822.5|0
1687755300000|2023-06-26 04:55:00|18850.6|18820.6|18852.5|18822.5|18852.5|18822.5|18849.9|18819.9|13
1687755600000|2023-06-26 05:00:00|18863.1|18858.1|18835.6|18830.6|18870.1|18865.1|18810.1|18805.1|2488
1687755900000|2023-06-26 05:05:00|18837.1|18832.1|18826.6|18821.6|18861.6|18856.6|18826.1|18821.1|953
1687756200000|2023-06-26 05:10:00|18828.1|18823.1|18810.1|18805.1|18844.1|18839.1|18809.1|18804.1|1626
1687756500000|2023-06-26 05:15:00|18811.1|18806.1|18829.1|18824.1|18832.6|18827.6|18810.1|18805.1|1006
1687756800000|2023-06-26 05:20:00|18828.6|18823.6|18814.1|18809.1|18848.1|18843.1|18806.6|18801.6|1029
1687757100000|2023-06-26 05:25:00|18814.6|18809.6|18838.1|18833.1|18848.1|18843.1|18813.6|18808.6|882
1687757400000|2023-06-26 05:30:00|18839.1|18834.1|18854.1|18849.1|18863.1|18858.1|18828.6|18823.6|996
1687757700000|2023-06-26 05:35:00|18853.1|18848.1|18820.1|18815.1|18854.1|18849.1|18819.6|18814.6|802
1687758000000|2023-06-26 05:40:00|18821.1|18816.1|18817.6|18812.6|18833.1|18828.1|18807.1|18802.1|1196
1687758300000|2023-06-26 05:45:00|18816.1|18811.1|18827.1|18822.1|18841.6|18836.6|18816.1|18811.1|631
1687758600000|2023-06-26 05:50:00|18826.6|18821.6|18833.1|18828.1|18841.6|18836.6|18816.1|18811.1|670
1687758900000|2023-06-26 05:55:00|18832.6|18827.6|18808.1|18803.1|18844.6|18839.6|18804.6|18799.6|819
1687759200000|2023-06-26 06:00:00|18808.6|18803.6|18807.1|18802.1|18812.6|18807.6|18785.6|18780.6|1139
1687759500000|2023-06-26 06:05:00|18806.1|18801.1|18807.6|18802.6|18810.1|18805.1|18789.1|18784.1|769
1687759800000|2023-06-26 06:10:00|18807.1|18802.1|18787.1|18782.1|18810.1|18805.1|18783.6|18778.6|757
1687760100000|2023-06-26 06:15:00|18786.1|18781.1|18774.1|18769.1|18790.1|18785.1|18770.1|18765.1|1212
1687760400000|2023-06-26 06:20:00|18773.6|18768.6|18812.1|18807.1|18814.6|18809.6|18770.1|18765.1|1217
1687760700000|2023-06-26 06:25:00|18812.6|18807.6|18805.1|18800.1|18823.1|18818.1|18801.1|18796.1|1057
1687761000000|2023-06-26 06:30:00|18804.1|18799.1|18816.1|18811.1|18829.6|18824.6|18799.1|18794.1|956
1687761300000|2023-06-26 06:35:00|18816.6|18811.6|18817.1|18812.1|18832.1|18827.1|18813.1|18808.1|629
1687761600000|2023-06-26 06:40:00|18816.6|18811.6|18828.6|18823.6|18829.6|18824.6|18809.1|18804.1|785
1687761900000|2023-06-26 06:45:00|18828.1|18823.1|18828.6|18823.6|18842.1|18837.1|18826.1|18821.1|771
1687762200000|2023-06-26 06:50:00|18827.6|18822.6|18810.1|18805.1|18836.1|18831.1|18807.1|18802.1|1128
1687762500000|2023-06-26 06:55:00|18810.6|18805.6|18829.1|18824.1|18831.1|18826.1|18810.1|18805.1|652
1687762800000|2023-06-26 07:00:00|18827.1|18822.1|18807.1|18802.1|18829.6|18824.6|18798.6|18793.6|1423
1687763100000|2023-06-26 07:05:00|18788.6|18783.6|18787.1|18782.1|18791.1|18786.1|18760.6|18755.6|1439
1687763400000|2023-06-26 07:10:00|18787.6|18782.6|18794.6|18789.6|18812.1|18807.1|18785.6|18780.6|1612
1687763700000|2023-06-26 07:15:00|18795.1|18790.1|18800.1|18795.1|18815.6|18810.6|18794.6|18789.6|1388
1687764000000|2023-06-26 07:20:00|18800.6|18795.6|18801.1|18796.1|18815.6|18810.6|18798.1|18793.1|849
1687764300000|2023-06-26 07:25:00|18801.6|18796.6|18796.1|18791.1|18807.6|18802.6|18788.1|18783.1|2275
1687764600000|2023-06-26 07:30:00|18796.6|18791.6|18775.1|18770.1|18796.6|18791.6|18763.6|18758.6|2410
1687764900000|2023-06-26 07:35:00|18774.1|18769.1|18775.1|18770.1|18787.1|18782.1|18762.6|18757.6|1238
1687765200000|2023-06-26 07:40:00|18775.6|18770.6|18793.1|18788.1|18801.6|18796.6|18774.1|18769.1|1251
1687765500000|2023-06-26 07:45:00|18793.6|18788.6|18827.6|18822.6|18841.6|18836.6|18793.1|18788.1|2041
1687765800000|2023-06-26 07:50:00|18828.6|18823.6|18837.6|18832.6|18843.6|18838.6|18822.1|18817.1|1742
1687766100000|2023-06-26 07:55:00|18835.1|18830.1|18832.6|18827.6|18838.1|18833.1|18817.6|18812.6|1459
1687766400000|2023-06-26 08:00:00|18829.1|18824.1|18797.1|18792.1|18829.1|18824.1|18790.6|18785.6|2883
1687766700000|2023-06-26 08:05:00|18796.1|18791.1|18766.1|18761.1|18800.6|18795.6|18759.1|18754.1|2770
1687767000000|2023-06-26 08:10:00|18764.1|18759.1|18778.1|18773.1|18788.1|18783.1|18764.1|18759.1|8911
1687767300000|2023-06-26 08:15:00|18777.6|18772.6|18780.1|18775.1|18798.6|18793.6|18777.1|18772.1|10697
1687767600000|2023-06-26 08:20:00|18779.6|18774.6|18785.1|18780.1|18792.6|18787.6|18778.6|18773.6|1186
1687767900000|2023-06-26 08:25:00|18785.6|18780.6|18785.1|18780.1|18790.1|18785.1|18773.6|18768.6|1299
1687768200000|2023-06-26 08:30:00|18795.7|18765.7|18802.8|18772.8|18803.4|18773.4|18788.2|18758.2|0
1687768500000|2023-06-26 08:35:00|18802.5|18772.5|18808.8|18778.8|18813.2|18783.2|18801.2|18771.2|0
1687768800000|2023-06-26 08:40:00|18808.2|18778.2|18798.4|18768.4|18809|18779|18798.4|18768.4|0
1687769100000|2023-06-26 08:45:00|18797.8|18767.8|18788|18758|18798.4|18768.4|18787.6|18757.6|0
1687769400000|2023-06-26 08:50:00|18787.6|18757.6|18792.5|18762.5|18792.5|18762.5|18785.7|18755.7|0
1687769700000|2023-06-26 08:55:00|18792.8|18762.8|18792.9|18762.9|18796|18766|18790.4|18760.4|0
1687770000000|2023-06-26 09:00:00|18793.2|18763.2|18797.1|18767.1|18797.1|18767.1|18792.3|18762.3|0
1687770300000|2023-06-26 09:05:00|18797.4|18767.4|18799.2|18769.2|18801.9|18771.9|18796.1|18766.1|0
1687770600000|2023-06-26 09:10:00|18798.6|18768.6|18799.5|18769.5|18802.9|18772.9|18798.6|18768.6|0
1687770900000|2023-06-26 09:15:00|18799.1|18769.1|18793.6|18785.6|18799.1|18785.6|18776.1|18768.1|461
1687771200000|2023-06-26 09:20:00|18793.1|18785.1|18792.6|18784.6|18795.6|18787.6|18789.6|18781.6|139
1687771500000|2023-06-26 09:25:00|18793.1|18785.1|18797.1|18789.1|18800.6|18792.6|18791.6|18783.6|68
1687771800000|2023-06-26 09:30:00|18796.6|18788.6|18808.1|18800.1|18809.1|18801.1|18796.1|18788.1|100
1687772100000|2023-06-26 09:35:00|18807.6|18799.6|18816.6|18808.6|18817.6|18809.6|18799.6|18791.6|87
1687772400000|2023-06-26 09:40:00|18817.1|18809.1|18820.6|18812.6|18822.6|18814.6|18815.6|18807.6|97
1687772700000|2023-06-26 09:45:00|18820.1|18812.1|18820.1|18812.1|18830.6|18822.6|18817.6|18809.6|172
1687773000000|2023-06-26 09:50:00|18819.1|18811.1|18815.1|18807.1|18828.1|18820.1|18813.1|18805.1|86
1687773300000|2023-06-26 09:55:00|18814.6|18806.6|18815.1|18807.1|18817.6|18809.6|18809.6|18801.6|40
1687773600000|2023-06-26 10:00:00|18814.6|18806.6|18808.6|18800.6|18815.1|18807.1|18804.6|18796.6|85
1687773900000|2023-06-26 10:05:00|18809.1|18801.1|18807.6|18799.6|18809.6|18801.6|18802.6|18794.6|373
1687774200000|2023-06-26 10:10:00|18807.1|18799.1|18807.6|18799.6|18811.1|18803.1|18805.6|18797.6|64
1687774500000|2023-06-26 10:15:00|18807.1|18799.1|18802.1|18794.1|18807.6|18799.6|18800.6|18792.6|41
1687774800000|2023-06-26 10:20:00|18801.6|18793.6|18801.6|18793.6|18803.6|18795.6|18800.1|18792.1|26
1687775100000|2023-06-26 10:25:00|18802.1|18794.1|18802.1|18794.1|18804.6|18796.6|18801.1|18793.1|54
1687775400000|2023-06-26 10:30:00|18802.6|18794.6|18798.6|18790.6|18804.1|18796.1|18798.1|18790.1|20
1687775700000|2023-06-26 10:35:00|18798.1|18790.1|18814.6|18806.6|18815.1|18807.1|18797.6|18789.6|59
1687776000000|2023-06-26 10:40:00|18814.1|18806.1|18821.6|18813.6|18824.1|18816.1|18813.6|18805.6|53
1687776300000|2023-06-26 10:45:00|18821.1|18813.1|18818.1|18810.1|18827.1|18819.1|18812.6|18804.6|71
1687776600000|2023-06-26 10:50:00|18817.6|18809.6|18827.6|18819.6|18827.6|18819.6|18816.6|18808.6|74
1687776900000|2023-06-26 10:55:00|18827.1|18819.1|18831.1|18823.1|18831.1|18823.1|18825.6|18817.6|56
1687777200000|2023-06-26 11:00:00|18832.1|18824.1|18833.6|18825.6|18838.1|18830.1|18831.6|18823.6|57
1687777500000|2023-06-26 11:05:00|18833.1|18825.1|18827.1|18819.1|18833.1|18825.1|18821.1|18813.1|22
1687777800000|2023-06-26 11:10:00|18827.6|18819.6|18828.1|18820.1|18828.6|18820.6|18824.1|18816.1|8
1687778100000|2023-06-26 11:15:00|18827.6|18819.6|18830.1|18822.1|18831.1|18823.1|18823.6|18815.6|79
1687778400000|2023-06-26 11:20:00|18829.6|18821.6|18830.1|18822.1|18832.6|18824.6|18828.6|18820.6|51
1687778700000|2023-06-26 11:25:00|18829.6|18821.6|18832.1|18824.1|18832.6|18824.6|18826.1|18818.1|16
1687779000000|2023-06-26 11:30:00|18832.6|18824.6|18832.1|18824.1|18833.1|18825.1|18823.1|18815.1|33
1687779300000|2023-06-26 11:35:00|18831.1|18823.1|18832.1|18824.1|18834.1|18826.1|18830.1|18822.1|14
1687779600000|2023-06-26 11:40:00|18832.6|18824.6|18834.6|18826.6|18835.1|18827.1|18831.1|18823.1|30
1687779900000|2023-06-26 11:45:00|18834.1|18826.1|18836.1|18828.1|18836.6|18828.6|18832.6|18824.6|126
1687780200000|2023-06-26 11:50:00|18835.1|18827.1|18833.1|18825.1|18835.6|18827.6|18832.6|18824.6|38
1687780500000|2023-06-26 11:55:00|18834.6|18826.6|18828.6|18820.6|18834.6|18826.6|18827.6|18819.6|24
1687780800000|2023-06-26 12:00:00|18828.1|18820.1|18830.1|18822.1|18832.6|18824.6|18824.6|18816.6|94
1687781100000|2023-06-26 12:05:00|18829.6|18821.6|18823.6|18815.6|18829.6|18821.6|18822.1|18814.1|27
1687781400000|2023-06-26 12:10:00|18824.1|18816.1|18827.1|18819.1|18827.6|18819.6|18823.6|18815.6|27
1687781700000|2023-06-26 12:15:00|18826.6|18818.6|18830.6|18822.6|18830.6|18822.6|18825.6|18817.6|13
1687782000000|2023-06-26 12:20:00|18830.1|18822.1|18831.6|18823.6|18835.6|18827.6|18829.6|18821.6|59
1687782300000|2023-06-26 12:25:00|18832.1|18824.1|18836.1|18828.1|18837.6|18829.6|18830.1|18822.1|32
1687782600000|2023-06-26 12:30:00|18836.6|18828.6|18837.6|18829.6|18838.6|18830.6|18836.1|18828.1|62
1687782900000|2023-06-26 12:35:00|18838.1|18830.1|18836.6|18828.6|18839.6|18831.6|18832.1|18824.1|103
1687783200000|2023-06-26 12:40:00|18837.1|18829.1|18832.6|18824.6|18837.6|18829.6|18832.6|18824.6|31
1687783500000|2023-06-26 12:45:00|18832.1|18824.1|18834.1|18826.1|18835.1|18827.1|18832.1|18824.1|13
1687783800000|2023-06-26 12:50:00|18834.6|18826.6|18835.1|18827.1|18836.1|18828.1|18831.6|18823.6|45
1687784100000|2023-06-26 12:55:00|18834.6|18826.6|18830.6|18822.6|18836.1|18828.1|18829.6|18821.6|67
1687784400000|2023-06-26 13:00:00|18830.1|18822.1|18829.6|18821.6|18833.1|18825.1|18827.1|18819.1|25
1687784700000|2023-06-26 13:05:00|18830.1|18822.1|18830.6|18822.6|18834.1|18826.1|18827.1|18819.1|103
1687785000000|2023-06-26 13:10:00|18830.1|18822.1|18834.6|18826.6|18836.1|18828.1|18830.1|18822.1|156
1687785300000|2023-06-26 13:15:00|18835.1|18827.1|18829.1|18821.1|18836.6|18828.6|18826.1|18818.1|139
1687785600000|2023-06-26 13:20:00|18829.6|18821.6|18843.6|18835.6|18845.6|18837.6|18828.6|18820.6|140
1687785900000|2023-06-26 13:25:00|18843.1|18835.1|18829.6|18821.6|18843.1|18835.1|18825.6|18817.6|176
1687786200000|2023-06-26 13:30:00|18829.1|18821.1|18851.1|18843.1|18851.1|18843.1|18818.1|18810.1|311
1687786500000|2023-06-26 13:35:00|18850.6|18842.6|18901.1|18893.1|18901.6|18893.6|18845.1|18837.1|540
1687786800000|2023-06-26 13:40:00|18901.6|18893.6|18908.1|18900.1|18915.6|18907.6|18887.1|18879.1|332
1687787100000|2023-06-26 13:45:00|18909.6|18901.6|18890.1|18882.1|18916.6|18908.6|18888.1|18880.1|335
1687787400000|2023-06-26 13:50:00|18890.6|18882.6|18911.6|18903.6|18927.1|18919.1|18880.1|18872.1|230
1687787700000|2023-06-26 13:55:00|18912.1|18904.1|18887.1|18879.1|18914.1|18906.1|18885.1|18877.1|208
1687788000000|2023-06-26 14:00:00|18886.6|18878.6|18866.1|18858.1|18887.6|18879.6|18864.1|18856.1|311
1687788300000|2023-06-26 14:05:00|18866.6|18858.6|18859.6|18851.6|18889.1|18881.1|18859.1|18851.1|436
1687788600000|2023-06-26 14:10:00|18858.6|18850.6|18848.6|18840.6|18858.6|18850.6|18825.6|18817.6|436
1687788900000|2023-06-26 14:15:00|18848.1|18840.1|18836.1|18828.1|18854.1|18846.1|18834.6|18826.6|151
1687789200000|2023-06-26 14:20:00|18835.6|18827.6|18825.6|18817.6|18836.1|18828.1|18822.1|18814.1|171
1687789500000|2023-06-26 14:25:00|18824.6|18816.6|18817.1|18809.1|18833.6|18825.6|18811.6|18803.6|193
1687789800000|2023-06-26 14:30:00|18817.6|18809.6|18815.1|18807.1|18819.1|18811.1|18803.1|18795.1|217
1687790100000|2023-06-26 14:35:00|18815.6|18807.6|18812.6|18804.6|18823.1|18815.1|18808.6|18800.6|162
1687790400000|2023-06-26 14:40:00|18812.1|18804.1|18805.6|18797.6|18815.1|18807.1|18796.6|18788.6|258
1687790700000|2023-06-26 14:45:00|18804.6|18796.6|18816.6|18808.6|18816.6|18808.6|18790.6|18782.6|229
1687791000000|2023-06-26 14:50:00|18816.1|18808.1|18819.6|18811.6|18828.6|18820.6|18810.6|18802.6|237
1687791300000|2023-06-26 14:55:00|18818.1|18810.1|18815.6|18807.6|18819.1|18811.1|18801.6|18793.6|106
1687791600000|2023-06-26 15:00:00|18816.1|18808.1|18827.6|18819.6|18832.1|18824.1|18809.1|18801.1|132
1687791900000|2023-06-26 15:05:00|18827.1|18819.1|18827.1|18819.1|18845.6|18837.6|18819.6|18811.6|333
1687792200000|2023-06-26 15:10:00|18826.6|18818.6|18827.6|18819.6|18842.6|18834.6|18822.6|18814.6|159
1687792500000|2023-06-26 15:15:00|18827.1|18819.1|18824.1|18816.1|18833.1|18825.1|18818.1|18810.1|143
1687792800000|2023-06-26 15:20:00|18823.6|18815.6|18809.6|18801.6|18826.1|18818.1|18805.6|18797.6|219
1687793100000|2023-06-26 15:25:00|18810.1|18802.1|18817.6|18809.6|18827.1|18819.1|18810.1|18802.1|76
1687793400000|2023-06-26 15:30:00|18816.6|18808.6|18824.6|18816.6|18829.6|18821.6|18809.6|18801.6|197
1687793700000|2023-06-26 15:35:00|18825.1|18817.1|18836.6|18828.6|18842.1|18834.1|18824.6|18816.6|111
1687794000000|2023-06-26 15:40:00|18836.1|18828.1|18824.1|18816.1|18837.1|18829.1|18819.6|18811.6|87
1687794300000|2023-06-26 15:45:00|18824.6|18816.6|18839.1|18831.1|18840.6|18832.6|18822.1|18814.1|49
1687794600000|2023-06-26 15:50:00|18839.6|18831.6|18852.6|18844.6|18854.6|18846.6|18838.1|18830.1|193
1687794900000|2023-06-26 15:55:00|18852.1|18844.1|18851.6|18843.6|18852.6|18844.6|18842.1|18834.1|99
1687795200000|2023-06-26 16:00:00|18851.1|18843.1|18840.1|18832.1|18851.6|18843.6|18839.6|18831.6|37
1687795500000|2023-06-26 16:05:00|18839.6|18831.6|18820.1|18812.1|18839.6|18831.6|18819.6|18811.6|79
1687795800000|2023-06-26 16:10:00|18819.6|18811.6|18827.1|18819.1|18828.6|18820.6|18813.1|18805.1|107
1687796100000|2023-06-26 16:15:00|18827.6|18819.6|18821.6|18813.6|18838.1|18830.1|18819.6|18811.6|108
1687796400000|2023-06-26 16:20:00|18821.1|18813.1|18823.1|18815.1|18827.1|18819.1|18817.1|18809.1|34
1687796700000|2023-06-26 16:25:00|18822.6|18814.6|18813.6|18805.6|18822.6|18814.6|18813.6|18805.6|51
1687797000000|2023-06-26 16:30:00|18814.1|18806.1|18820.1|18812.1|18820.6|18812.6|18812.6|18804.6|118
1687797300000|2023-06-26 16:35:00|18820.6|18812.6|18826.1|18818.1|18832.6|18824.6|18819.1|18811.1|62
1687797600000|2023-06-26 16:40:00|18826.6|18818.6|18829.6|18821.6|18829.6|18821.6|18819.1|18811.1|27
1687797900000|2023-06-26 16:45:00|18829.1|18821.1|18841.6|18833.6|18842.1|18834.1|18827.1|18819.1|50
1687798200000|2023-06-26 16:50:00|18841.1|18833.1|18865.6|18857.6|18866.1|18858.1|18841.1|18833.1|112
1687798500000|2023-06-26 16:55:00|18866.6|18858.6|18871.1|18863.1|18883.1|18875.1|18863.1|18855.1|123
1687798800000|2023-06-26 17:00:00|18871.6|18863.6|18868.1|18860.1|18877.6|18869.6|18867.6|18859.6|82
1687799100000|2023-06-26 17:05:00|18867.6|18859.6|18877.1|18869.1|18877.1|18869.1|18865.6|18857.6|29
1687799400000|2023-06-26 17:10:00|18877.6|18869.6|18867.1|18859.1|18880.6|18872.6|18863.6|18855.6|21
1687799700000|2023-06-26 17:15:00|18867.6|18859.6|18863.6|18855.6|18869.6|18861.6|18860.6|18852.6|25
1687800000000|2023-06-26 17:20:00|18864.1|18856.1|18859.6|18851.6|18866.1|18858.1|18859.6|18851.6|24
1687800300000|2023-06-26 17:25:00|18859.1|18851.1|18872.1|18864.1|18876.6|18868.6|18856.6|18848.6|49
1687800600000|2023-06-26 17:30:00|18872.6|18864.6|18862.1|18854.1|18873.1|18865.1|18862.1|18854.1|17
1687800900000|2023-06-26 17:35:00|18862.6|18854.6|18869.6|18861.6|18870.1|18862.1|18859.6|18851.6|14
1687801200000|2023-06-26 17:40:00|18870.1|18862.1|18862.6|18854.6|18870.1|18862.1|18862.1|18854.1|25
1687801500000|2023-06-26 17:45:00|18863.1|18855.1|18868.6|18860.6|18869.1|18861.1|18860.6|18852.6|8
1687801800000|2023-06-26 17:50:00|18868.1|18860.1|18863.6|18855.6|18869.1|18861.1|18860.1|18852.1|8
1687802100000|2023-06-26 17:55:00|18863.1|18855.1|18862.6|18854.6|18868.6|18860.6|18861.1|18853.1|14
1687802400000|2023-06-26 18:00:00|18862.1|18854.1|18864.1|18856.1|18865.6|18857.6|18858.6|18850.6|15
1687802700000|2023-06-26 18:05:00|18863.6|18855.6|18860.1|18852.1|18863.6|18855.6|18855.1|18847.1|33
1687803000000|2023-06-26 18:10:00|18859.6|18851.6|18864.6|18856.6|18871.1|18863.1|18859.1|18851.1|26
1687803300000|2023-06-26 18:15:00|18864.1|18856.1|18857.6|18849.6|18864.1|18856.1|18857.6|18849.6|25
1687803600000|2023-06-26 18:20:00|18857.1|18849.1|18858.6|18850.6|18862.6|18854.6|18856.1|18848.1|23
1687803900000|2023-06-26 18:25:00|18859.6|18851.6|18870.1|18862.1|18871.6|18863.6|18859.6|18851.6|19
1687804200000|2023-06-26 18:30:00|18869.6|18861.6|18874.6|18866.6|18877.6|18869.6|18867.6|18859.6|27
1687804500000|2023-06-26 18:35:00|18874.1|18866.1|18880.6|18872.6|18881.6|18873.6|18871.1|18863.1|32
1687804800000|2023-06-26 18:40:00|18881.1|18873.1|18881.6|18873.6|18885.1|18877.1|18878.1|18870.1|47
1687805100000|2023-06-26 18:45:00|18882.1|18874.1|18879.6|18871.6|18883.6|18875.6|18876.6|18868.6|13
1687805400000|2023-06-26 18:50:00|18880.1|18872.1|18869.1|18861.1|18883.1|18875.1|18868.1|18860.1|193
1687805700000|2023-06-26 18:55:00|18870.1|18862.1|18886.2|18856.2|18886.3|18876.1|18868.1|18856.2|98
1687806000000|2023-06-26 19:00:00|18886.4|18856.4|18888|18858|18890.8|18860.8|18886|18856|0
1687806300000|2023-06-26 19:05:00|18887.9|18857.9|18891.1|18861.1|18891.3|18861.3|18887.9|18857.9|0
1687806600000|2023-06-26 19:10:00|18891.2|18861.2|18890.3|18860.3|18891.2|18861.2|18889.7|18859.7|0
1687806900000|2023-06-26 19:15:00|18890.4|18860.4|18892.7|18862.7|18893.2|18863.2|18889.2|18859.2|0
1687807200000|2023-06-26 19:20:00|18892.5|18862.5|18887.3|18857.3|18895.9|18865.9|18886.2|18856.2|0
1687807500000|2023-06-26 19:25:00|18887.4|18857.4|18892.9|18862.9|18895.8|18865.8|18886.7|18856.7|0
1687807800000|2023-06-26 19:30:00|18892.7|18862.7|18935.7|18905.7|18939.5|18909.5|18892.5|18862.5|0
1687808100000|2023-06-26 19:35:00|18935.5|18905.5|18939.6|18909.6|18941.4|18911.4|18935.3|18905.3|0
1687808400000|2023-06-26 19:40:00|18937|18907|18915.4|18885.4|18937|18907|18915.4|18885.4|0
1687808700000|2023-06-26 19:45:00|18915.2|18885.2|18907|18877|18915.2|18885.2|18896.7|18866.7|0
1687809000000|2023-06-26 19:50:00|18906.2|18876.2|18887.1|18857.1|18906.2|18876.2|18883.6|18853.6|0
1687809300000|2023-06-26 19:55:00|18886.9|18856.9|18871.6|18841.6|18886.9|18856.9|18864.6|18834.6|0
1687809600000|2023-06-26 20:00:00|18871.7|18841.7|18878.9|18848.9|18884.7|18854.7|18871.7|18841.7|0
1687809900000|2023-06-26 20:05:00|18879.6|18849.6|18881.6|18851.6|18883.8|18853.8|18878.1|18848.1|0
1687810200000|2023-06-26 20:10:00|18882.3|18852.3|18883.1|18853.1|18888.1|18858.1|18879.5|18849.5|0
1687810500000|2023-06-26 20:15:00|18882.4|18852.4|18883.1|18853.1|18884.5|18854.5|18880.9|18850.9|0
1687810800000|2023-06-26 20:20:00|18882.7|18852.7|18881.6|18851.6|18883.1|18853.1|18880.9|18850.9|0
1687811100000|2023-06-26 20:25:00|18881|18851|18881.6|18851.6|18883.1|18853.1|18880.9|18850.9|0
1687811400000|2023-06-26 20:30:00|18882.3|18852.3|18881.8|18851.8|18883.8|18853.8|18880.7|18850.7|0
1687811700000|2023-06-26 20:35:00|18881.5|18851.5|18881.3|18851.3|18881.8|18851.8|18879.1|18849.1|0
1687812000000|2023-06-26 20:40:00|18881.6|18851.6|18880.8|18850.8|18882|18852|18879.9|18849.9|0
1687812300000|2023-06-26 20:45:00|18881.4|18851.4|18882.2|18852.2|18884.4|18854.4|18881.4|18851.4|0
1687812600000|2023-06-26 20:50:00|18881.6|18851.6|18885.1|18855.1|18885.8|18855.8|18880.8|18850.8|0
1687812900000|2023-06-26 20:55:00|18885.4|18855.4|18888.4|18858.4|18889.2|18859.2|18884.4|18854.4|0
1687813200000|2023-06-26 21:00:00|18888.3|18858.3|18887.1|18857.1|18888.3|18858.3|18886.3|18856.3|0
1687813500000|2023-06-26 21:05:00|18886.9|18856.9|18887.9|18857.9|18888.1|18858.1|18886.4|18856.4|0
1687813800000|2023-06-26 21:10:00|18887.8|18857.8|18888|18858|18889.1|18859.1|18887.5|18857.5|0
1687814100000|2023-06-26 21:15:00|18888.5|18858.5|18888.3|18858.3|18888.6|18858.6|18887.7|18857.7|0
1687814400000|2023-06-26 21:20:00|18888.2|18858.2|18886.5|18856.5|18888.2|18858.2|18886.5|18856.5|0
1687814700000|2023-06-26 21:25:00|18886.6|18856.6|18886.7|18856.7|18886.9|18856.9|18886.6|18856.6|0
1687815300000|2023-06-26 21:35:00|18886.9|18856.9|18886.7|18856.7|18887|18857|18886.7|18856.7|0
1687815600000|2023-06-26 21:40:00|18886.6|18856.6|18885.7|18855.7|18886.6|18856.6|18885.6|18855.6|0
1687815900000|2023-06-26 21:45:00|18885.6|18855.6|18886.1|18856.1|18886.3|18856.3|18885.6|18855.6|0
1687816200000|2023-06-26 21:50:00|18886.3|18856.3|18886.9|18856.9|18887.7|18857.7|18886.3|18856.3|0
1687816500000|2023-06-26 21:55:00|18886.8|18856.8|18886.3|18856.3|18886.9|18856.9|18886.2|18856.2|0
1687816800000|2023-06-26 22:00:00|18889.2|18859.2|18888.5|18858.5|18892.8|18862.8|18888.1|18858.1|0
1687817100000|2023-06-26 22:05:00|18887.9|18857.9|18888.1|18858.1|18889.2|18859.2|18887.1|18857.1|0
1687817400000|2023-06-26 22:10:00|18888.4|18858.4|18891|18861|18891.7|18861.7|18887.4|18857.4|0
1687817700000|2023-06-26 22:15:00|18891.6|18861.6|18890.2|18860.2|18891.7|18861.7|18888.8|18858.8|0
1687818000000|2023-06-26 22:20:00|18890.5|18860.5|18887.4|18857.4|18891|18861|18887|18857|0
1687818300000|2023-06-26 22:25:00|18887.7|18857.7|18886.8|18856.8|18888.8|18858.8|18885.9|18855.9|0
1687818600000|2023-06-26 22:30:00|18887.1|18857.1|18886.8|18856.8|18887.5|18857.5|18884.6|18854.6|0
1687818900000|2023-06-26 22:35:00|18887.1|18857.1|18890.4|18860.4|18891.1|18861.1|18887.1|18857.1|0
1687819200000|2023-06-26 22:40:00|18890.7|18860.7|18891.8|18861.8|18892.2|18862.2|18888.9|18858.9|0
1687819500000|2023-06-26 22:45:00|18891.5|18861.5|18890.4|18860.4|18891.5|18861.5|18889.7|18859.7|0
1687819800000|2023-06-26 22:50:00|18890.7|18860.7|18891.9|18861.9|18891.9|18861.9|18890.4|18860.4|0
1687820100000|2023-06-26 22:55:00|18891.2|18861.2|18894|18864|18894|18864|18891.2|18861.2|0
1687820400000|2023-06-26 23:00:00|18893.4|18863.4|18894.8|18864.8|18895.5|18865.5|18893.3|18863.3|0
1687820700000|2023-06-26 23:05:00|18895.1|18865.1|18895.5|18865.5|18896.2|18866.2|18894.8|18864.8|0
1687821000000|2023-06-26 23:10:00|18894.8|18864.8|18896.7|18866.7|18896.7|18866.7|18894.8|18864.8|0
1687821300000|2023-06-26 23:15:00|18896.3|18866.3|18897.5|18867.5|18898.9|18868.9|18895.9|18865.9|0
1687821600000|2023-06-26 23:20:00|18897.8|18867.8|18896.8|18866.8|18897.8|18867.8|18896|18866|0
1687821900000|2023-06-26 23:25:00|18897.4|18867.4|18897.9|18867.9|18897.9|18867.9|18896|18866|0
1687822200000|2023-06-26 23:30:00|18898.6|18868.6|18898.6|18868.6|18899.4|18869.4|18897.9|18867.9|0
1687822500000|2023-06-26 23:35:00|18898|18868|18899.3|18869.3|18899.7|18869.7|18897.9|18867.9|0
1687822800000|2023-06-26 23:40:00|18898.7|18868.7|18898.5|18868.5|18900|18870|18898.5|18868.5|0
1687823100000|2023-06-26 23:45:00|18898.9|18868.9|18900.1|18870.1|18900.8|18870.8|18898.5|18868.5|0
1687823400000|2023-06-26 23:50:00|18900.7|18870.7|18902.2|18872.2|18902.2|18872.2|18899.3|18869.3|0
1687823700000|2023-06-26 23:55:00|18901.9|18871.9|18902.6|18872.6|18902.6|18872.6|18901.1|18871.1|0
1687824000000|2023-06-27 00:00:00|18902.3|18872.3|18901.9|18871.9|18903.3|18873.3|18901.1|18871.1|0
1687824300000|2023-06-27 00:05:00|18902.2|18872.2|18899.4|18869.4|18902.6|18872.6|18898.9|18868.9|0
1687824600000|2023-06-27 00:10:00|18898.8|18868.8|18899.8|18869.8|18902.3|18872.3|18898.7|18868.7|0
1687824900000|2023-06-27 00:15:00|18900.1|18870.1|18890.2|18860.2|18900.5|18870.5|18889.9|18859.9|0
1687825200000|2023-06-27 00:20:00|18889.9|18859.9|18891.1|18861.1|18893.6|18863.6|18889.9|18859.9|0
1687825500000|2023-06-27 00:25:00|18890.7|18860.7|18889.8|18859.8|18892.3|18862.3|18889.5|18859.5|0
1687825800000|2023-06-27 00:30:00|18890.1|18860.1|18891.7|18861.7|18891.7|18861.7|18889.5|18859.5|0
1687826100000|2023-06-27 00:35:00|18891.1|18861.1|18890.2|18860.2|18891.1|18861.1|18888.9|18858.9|0
1687826400000|2023-06-27 00:40:00|18889.9|18859.9|18891|18861|18891.5|18861.5|18889.9|18859.9|0
1687826700000|2023-06-27 00:45:00|18890.3|18860.3|18885.3|18855.3|18890.3|18860.3|18884.7|18854.7|0
1687827000000|2023-06-27 00:50:00|18884.7|18854.7|18884.1|18854.1|18885.3|18855.3|18883.4|18853.4|0
1687827300000|2023-06-27 00:55:00|18884.7|18854.7|18882.8|18852.8|18884.7|18854.7|18882.8|18852.8|0
1687827600000|2023-06-27 01:00:00|18883.4|18853.4|18874.1|18844.1|18884.4|18854.4|18872.8|18842.8|0
1687827900000|2023-06-27 01:05:00|18873.7|18843.7|18865.6|18835.6|18874.1|18844.1|18865.3|18835.3|0
1687828200000|2023-06-27 01:10:00|18865.3|18835.3|18871.6|18841.6|18871.6|18841.6|18865.3|18835.3|0
1687828500000|2023-06-27 01:15:00|18870.3|18840.3|18843.1|18838.1|18870.3|18851.1|18808.6|18803.6|2844
1687828800000|2023-06-27 01:20:00|18844.1|18839.1|18877.1|18872.1|18885.1|18880.1|18842.6|18837.6|1690
1687829100000|2023-06-27 01:25:00|18878.1|18873.1|18884.6|18879.6|18902.1|18897.1|18878.1|18873.1|1354
1687829400000|2023-06-27 01:30:00|18884.1|18879.1|18880.1|18875.1|18935.1|18930.1|18849.6|18844.6|6670
1687829700000|2023-06-27 01:35:00|18882.1|18877.1|18899.1|18894.1|18923.6|18918.6|18872.6|18867.6|3236
1687830000000|2023-06-27 01:40:00|18899.6|18894.6|18983.1|18978.1|18986.1|18981.1|18899.6|18894.6|3520
1687830300000|2023-06-27 01:45:00|18983.6|18978.6|19038.1|19033.1|19054.1|19049.1|18965.1|18960.1|4267
1687830600000|2023-06-27 01:50:00|19036.1|19031.1|19073.1|19068.1|19076.1|19071.1|19005.6|19000.6|3432
1687830900000|2023-06-27 01:55:00|19076.1|19071.1|19069.1|19064.1|19097.1|19092.1|19058.1|19053.1|3802
1687831200000|2023-06-27 02:00:00|19071.1|19066.1|19037.1|19032.1|19079.1|19074.1|19029.1|19024.1|3610
1687831500000|2023-06-27 02:05:00|19039.1|19034.1|19063.1|19058.1|19075.1|19070.1|19038.6|19033.6|2235
1687831800000|2023-06-27 02:10:00|19063.6|19058.6|19056.1|19051.1|19079.6|19074.6|19055.1|19050.1|2418
1687832100000|2023-06-27 02:15:00|19056.6|19051.6|19032.1|19027.1|19063.1|19058.1|19029.6|19024.6|3219
1687832400000|2023-06-27 02:20:00|19032.6|19027.6|19045.1|19040.1|19047.6|19042.6|19013.1|19008.1|2620
1687832700000|2023-06-27 02:25:00|19046.6|19041.6|18997.1|18992.1|19046.6|19041.6|18992.1|18987.1|1870
1687833000000|2023-06-27 02:30:00|18997.6|18992.6|18981.6|18976.6|18999.1|18994.1|18974.1|18969.1|3627
1687833300000|2023-06-27 02:35:00|18982.6|18977.6|19020.1|19015.1|19028.1|19023.1|18980.1|18975.1|1888
1687833600000|2023-06-27 02:40:00|19019.6|19014.6|19002.6|18997.6|19031.1|19026.1|19000.1|18995.1|2021
1687833900000|2023-06-27 02:45:00|19003.1|18998.1|18995.1|18990.1|19014.6|19009.6|18989.6|18984.6|1107
1687834200000|2023-06-27 02:50:00|18994.6|18989.6|18996.6|18991.6|19003.1|18998.1|18981.6|18976.6|921
1687834500000|2023-06-27 02:55:00|18998.1|18993.1|19016.1|19011.1|19021.6|19016.6|18994.6|18989.6|1226
1687834800000|2023-06-27 03:00:00|19017.1|19012.1|19034.1|19029.1|19034.6|19029.6|19009.6|19004.6|1781
1687835100000|2023-06-27 03:05:00|19035.1|19030.1|19044.6|19039.6|19057.1|19052.1|19035.1|19030.1|1436
1687835400000|2023-06-27 03:10:00|19042.1|19037.1|19026.6|19021.6|19042.6|19037.6|19000.6|18995.6|1778
1687835700000|2023-06-27 03:15:00|19027.1|19022.1|19043.6|19038.6|19043.6|19038.6|19016.6|19011.6|741
1687836000000|2023-06-27 03:20:00|19044.1|19039.1|19066.1|19061.1|19073.1|19068.1|19039.1|19034.1|1307
1687836300000|2023-06-27 03:25:00|19065.1|19060.1|19087.1|19082.1|19105.1|19100.1|19061.1|19056.1|1714
1687836600000|2023-06-27 03:30:00|19087.6|19082.6|19051.1|19046.1|19091.1|19086.1|19048.1|19043.1|1317
1687836900000|2023-06-27 03:35:00|19050.1|19045.1|19070.1|19065.1|19070.6|19065.6|19047.6|19042.6|918
1687837200000|2023-06-27 03:40:00|19069.6|19064.6|19077.1|19072.1|19086.1|19081.1|19058.1|19053.1|742
1687837500000|2023-06-27 03:45:00|19077.6|19072.6|19085.1|19080.1|19086.6|19081.6|19070.1|19065.1|1255
1687837800000|2023-06-27 03:50:00|19084.6|19079.6|19092.1|19087.1|19105.1|19100.1|19077.1|19072.1|1040
1687838100000|2023-06-27 03:55:00|19092.6|19087.6|19078.6|19073.6|19095.6|19090.6|19076.6|19071.6|877
1687838400000|2023-06-27 04:00:00|19089.6|19059.6|19083.7|19053.7|19089.6|19059.6|19083.1|19053.1|0
1687838700000|2023-06-27 04:05:00|19083.4|19053.4|19083.7|19053.7|19083.7|19053.7|19082.2|19052.2|0
1687839000000|2023-06-27 04:10:00|19083.1|19053.1|19086.9|19056.9|19086.9|19056.9|19082.8|19052.8|0
1687839300000|2023-06-27 04:15:00|19087.7|19057.7|19090.8|19060.8|19093.7|19063.7|19087|19057|0
1687839600000|2023-06-27 04:20:00|19090.5|19060.5|19093.8|19063.8|19094.1|19064.1|19090.5|19060.5|0
1687839900000|2023-06-27 04:25:00|19094.1|19064.1|19099.1|19069.1|19100|19070|19091.5|19061.5|0
1687840200000|2023-06-27 04:30:00|19098.8|19068.8|19097.8|19067.8|19099.7|19069.7|19097.6|19067.6|0
1687840500000|2023-06-27 04:35:00|19098.5|19068.5|19100.3|19070.3|19100.7|19070.7|19097.8|19067.8|0
1687840800000|2023-06-27 04:40:00|19100.6|19070.6|19102.1|19072.1|19102.4|19072.4|19100.6|19070.6|0
1687841100000|2023-06-27 04:45:00|19101.4|19071.4|19100.8|19070.8|19101.4|19071.4|19100.2|19070.2|0
1687841400000|2023-06-27 04:50:00|19101.5|19071.5|19100.2|19070.2|19102.1|19072.1|19099.5|19069.5|0
1687841700000|2023-06-27 04:55:00|19100.8|19070.8|19100.8|19070.8|19100.8|19070.8|19100.2|19070.2|0
1687842000000|2023-06-27 05:00:00|19079.6|19074.6|19057.6|19052.6|19098.6|19093.6|19056.1|19051.1|2365
1687842300000|2023-06-27 05:05:00|19055.6|19050.6|19062.6|19057.6|19081.1|19076.1|19055.1|19050.1|1858
1687842600000|2023-06-27 05:10:00|19063.1|19058.1|19106.1|19101.1|19113.1|19108.1|19063.1|19058.1|1692
1687842900000|2023-06-27 05:15:00|19107.1|19102.1|19083.1|19078.1|19110.6|19105.6|19074.1|19069.1|1229
1687843200000|2023-06-27 05:20:00|19084.6|19079.6|19080.1|19075.1|19092.1|19087.1|19072.1|19067.1|1245
1687843500000|2023-06-27 05:25:00|19081.1|19076.1|19073.1|19068.1|19085.6|19080.6|19065.1|19060.1|904
1687843800000|2023-06-27 05:30:00|19072.1|19067.1|19076.1|19071.1|19085.1|19080.1|19033.6|19028.6|2146
1687844100000|2023-06-27 05:35:00|19077.1|19072.1|19100.1|19095.1|19119.1|19114.1|19075.1|19070.1|1815
1687844400000|2023-06-27 05:40:00|19099.6|19094.6|19099.1|19094.1|19115.6|19110.6|19086.1|19081.1|984
1687844700000|2023-06-27 05:45:00|19098.6|19093.6|19112.1|19107.1|19117.6|19112.6|19095.6|19090.6|868
1687845000000|2023-06-27 05:50:00|19111.6|19106.6|19127.1|19122.1|19138.1|19133.1|19110.1|19105.1|1691
1687845300000|2023-06-27 05:55:00|19126.1|19121.1|19149.1|19144.1|19153.1|19148.1|19126.1|19121.1|1201
1687845600000|2023-06-27 06:00:00|19150.1|19145.1|19171.1|19166.1|19175.6|19170.6|19145.1|19140.1|3756
1687845900000|2023-06-27 06:05:00|19170.6|19165.6|19161.1|19156.1|19184.6|19179.6|19151.6|19146.6|2336
1687846200000|2023-06-27 06:10:00|19161.6|19156.6|19178.1|19173.1|19187.6|19182.6|19158.6|19153.6|1391
1687846500000|2023-06-27 06:15:00|19177.1|19172.1|19175.1|19170.1|19179.6|19174.6|19160.6|19155.6|991
1687846800000|2023-06-27 06:20:00|19174.6|19169.6|19193.1|19188.1|19196.1|19191.1|19162.6|19157.6|1347
1687847100000|2023-06-27 06:25:00|19193.6|19188.6|19173.1|19168.1|19199.1|19194.1|19170.6|19165.6|1425
1687847400000|2023-06-27 06:30:00|19172.6|19167.6|19183.1|19178.1|19191.1|19186.1|19163.6|19158.6|982
1687847700000|2023-06-27 06:35:00|19183.6|19178.6|19172.1|19167.1|19196.6|19191.6|19170.6|19165.6|1356
1687848000000|2023-06-27 06:40:00|19171.6|19166.6|19172.6|19167.6|19182.1|19177.1|19164.1|19159.1|1090
1687848300000|2023-06-27 06:45:00|19172.1|19167.1|19154.1|19149.1|19176.6|19171.6|19152.6|19147.6|1136
1687848600000|2023-06-27 06:50:00|19153.6|19148.6|19158.1|19153.1|19161.1|19156.1|19151.1|19146.1|1163
1687848900000|2023-06-27 06:55:00|19158.6|19153.6|19169.1|19164.1|19173.1|19168.1|19153.1|19148.1|1399
1687849200000|2023-06-27 07:00:00|19168.6|19163.6|19209.1|19204.1|19212.1|19207.1|19166.6|19161.6|1588
1687849500000|2023-06-27 07:05:00|19210.1|19205.1|19203.1|19198.1|19215.6|19210.6|19192.6|19187.6|1570
1687849800000|2023-06-27 07:10:00|19203.6|19198.6|19210.1|19205.1|19214.1|19209.1|19202.1|19197.1|864
1687850100000|2023-06-27 07:15:00|19209.6|19204.6|19206.6|19201.6|19218.6|19213.6|19204.6|19199.6|1252
1687850400000|2023-06-27 07:20:00|19207.1|19202.1|19208.1|19203.1|19216.1|19211.1|19195.6|19190.6|723
1687850700000|2023-06-27 07:25:00|19208.6|19203.6|19189.1|19184.1|19208.6|19203.6|19185.6|19180.6|803
1687851000000|2023-06-27 07:30:00|19188.1|19183.1|19160.1|19155.1|19189.1|19184.1|19147.1|19142.1|1519
1687851300000|2023-06-27 07:35:00|19160.6|19155.6|19149.6|19144.6|19170.1|19165.1|19144.1|19139.1|902
1687851600000|2023-06-27 07:40:00|19150.1|19145.1|19150.1|19145.1|19155.1|19150.1|19132.6|19127.6|1257
1687851900000|2023-06-27 07:45:00|19147.6|19142.6|19147.6|19142.6|19155.1|19150.1|19143.6|19138.6|1265
1687852200000|2023-06-27 07:50:00|19148.1|19143.1|19155.6|19150.6|19167.1|19162.1|19148.1|19143.1|1756
1687852500000|2023-06-27 07:55:00|19156.1|19151.1|19154.1|19149.1|19157.1|19152.1|19144.6|19139.6|1951
1687852800000|2023-06-27 08:00:00|19155.6|19150.6|19148.1|19143.1|19155.6|19150.6|19140.6|19135.6|1557
1687853100000|2023-06-27 08:05:00|19147.6|19142.6|19135.1|19130.1|19149.6|19144.6|19127.6|19122.6|2437
1687853400000|2023-06-27 08:10:00|19136.1|19131.1|19141.1|19136.1|19155.6|19150.6|19134.1|19129.1|4883
1687853700000|2023-06-27 08:15:00|19141.6|19136.6|19130.6|19125.6|19142.1|19137.1|19128.6|19123.6|7754
1687854000000|2023-06-27 08:20:00|19131.1|19126.1|19131.1|19126.1|19134.6|19129.6|19126.1|19121.1|1050
1687854300000|2023-06-27 08:25:00|19130.6|19125.6|19132.1|19127.1|19141.6|19136.6|19124.1|19119.1|3636
1687854600000|2023-06-27 08:30:00|19149|19119|19142|19112|19149|19119|19142|19112|0
1687854900000|2023-06-27 08:35:00|19142.4|19112.4|19115.3|19085.3|19142.7|19112.7|19115|19085|0
1687855200000|2023-06-27 08:40:00|19115|19085|19112.1|19082.1|19115.5|19085.5|19107.6|19077.6|0
1687855500000|2023-06-27 08:45:00|19112.4|19082.4|19115.6|19085.6|19116.8|19086.8|19111.1|19081.1|0
1687855800000|2023-06-27 08:50:00|19115.2|19085.2|19118.9|19088.9|19122.4|19092.4|19114.2|19084.2|0
1687856100000|2023-06-27 08:55:00|19118.6|19088.6|19117.8|19087.8|19119.5|19089.5|19115.4|19085.4|0
1687856400000|2023-06-27 09:00:00|19118.2|19088.2|19115.2|19085.2|19118.2|19088.2|19111.2|19081.2|0
1687856700000|2023-06-27 09:05:00|19114.6|19084.6|19115.6|19085.6|19119.2|19089.2|19113.9|19083.9|0
1687857000000|2023-06-27 09:10:00|19115|19085|19114.2|19084.2|19117.8|19087.8|19113.4|19083.4|0
1687857300000|2023-06-27 09:15:00|19126.6|19118.6|19112.6|19104.6|19126.6|19118.6|19098.6|19090.6|365
1687857600000|2023-06-27 09:20:00|19110.6|19102.6|19115.1|19107.1|19117.6|19109.6|19110.6|19102.6|137
1687857900000|2023-06-27 09:25:00|19113.6|19105.6|19116.1|19108.1|19116.6|19108.6|19109.1|19101.1|111
1687858200000|2023-06-27 09:30:00|19115.6|19107.6|19111.1|19103.1|19117.6|19109.6|19108.1|19100.1|99
1687858500000|2023-06-27 09:35:00|19111.6|19103.6|19101.6|19093.6|19114.1|19106.1|19099.1|19091.1|86
1687858800000|2023-06-27 09:40:00|19102.6|19094.6|19104.1|19096.1|19110.6|19102.6|19101.6|19093.6|80
1687859100000|2023-06-27 09:45:00|19104.6|19096.6|19107.6|19099.6|19109.1|19101.1|19096.6|19088.6|106
1687859400000|2023-06-27 09:50:00|19107.1|19099.1|19098.6|19090.6|19107.6|19099.6|19091.1|19083.1|108
1687859700000|2023-06-27 09:55:00|19098.1|19090.1|19100.6|19092.6|19105.6|19097.6|19096.1|19088.1|95
1687860000000|2023-06-27 10:00:00|19101.1|19093.1|19104.6|19096.6|19110.6|19102.6|19101.1|19093.1|68
1687860300000|2023-06-27 10:05:00|19105.1|19097.1|19095.6|19087.6|19106.1|19098.1|19095.6|19087.6|122
1687860600000|2023-06-27 10:10:00|19095.1|19087.1|19103.1|19095.1|19103.1|19095.1|19094.1|19086.1|87
1687860900000|2023-06-27 10:15:00|19102.6|19094.6|19101.6|19093.6|19108.1|19100.1|19096.6|19088.6|81
1687861200000|2023-06-27 10:20:00|19101.1|19093.1|19102.1|19094.1|19103.6|19095.6|19098.1|19090.1|21
1687861500000|2023-06-27 10:25:00|19101.6|19093.6|19099.6|19091.6|19103.1|19095.1|19099.6|19091.6|19
1687861800000|2023-06-27 10:30:00|19100.1|19092.1|19106.6|19098.6|19108.1|19100.1|19096.6|19088.6|41
1687862100000|2023-06-27 10:35:00|19107.1|19099.1|19110.1|19102.1|19111.6|19103.6|19102.1|19094.1|85
1687862400000|2023-06-27 10:40:00|19109.1|19101.1|19112.6|19104.6|19113.6|19105.6|19107.6|19099.6|32
1687862700000|2023-06-27 10:45:00|19113.1|19105.1|19122.1|19114.1|19123.6|19115.6|19113.1|19105.1|95
1687863000000|2023-06-27 10:50:00|19122.6|19114.6|19124.6|19116.6|19125.6|19117.6|19121.1|19113.1|35
1687863300000|2023-06-27 10:55:00|19125.1|19117.1|19119.1|19111.1|19127.1|19119.1|19117.6|19109.6|33
1687863600000|2023-06-27 11:00:00|19119.6|19111.6|19107.6|19099.6|19120.6|19112.6|19106.1|19098.1|32
1687863900000|2023-06-27 11:05:00|19107.1|19099.1|19101.6|19093.6|19109.1|19101.1|19099.6|19091.6|29
1687864200000|2023-06-27 11:10:00|19101.1|19093.1|19106.1|19098.1|19108.1|19100.1|19101.1|19093.1|32
1687864500000|2023-06-27 11:15:00|19106.6|19098.6|19093.6|19085.6|19107.6|19099.6|19092.1|19084.1|43
1687864800000|2023-06-27 11:20:00|19094.1|19086.1|19099.6|19091.6|19101.1|19093.1|19094.1|19086.1|10
1687865100000|2023-06-27 11:25:00|19099.1|19091.1|19095.6|19087.6|19102.6|19094.6|19090.1|19082.1|28
1687865400000|2023-06-27 11:30:00|19095.1|19087.1|19098.6|19090.6|19098.6|19090.6|19091.6|19083.6|12
1687865700000|2023-06-27 11:35:00|19098.1|19090.1|19095.6|19087.6|19098.1|19090.1|19090.6|19082.6|23
1687866000000|2023-06-27 11:40:00|19095.1|19087.1|19090.6|19082.6|19104.6|19096.6|19090.6|19082.6|17
1687866300000|2023-06-27 11:45:00|19091.1|19083.1|19093.1|19085.1|19097.6|19089.6|19086.1|19078.1|35
1687866600000|2023-06-27 11:50:00|19092.6|19084.6|19087.1|19079.1|19092.6|19084.6|19084.6|19076.6|22
1687866900000|2023-06-27 11:55:00|19086.6|19078.6|19094.1|19086.1|19096.1|19088.1|19085.6|19077.6|38
1687867200000|2023-06-27 12:00:00|19094.6|19086.6|19092.6|19084.6|19098.1|19090.1|19090.1|19082.1|37
1687867500000|2023-06-27 12:05:00|19093.1|19085.1|19105.1|19097.1|19106.1|19098.1|19092.6|19084.6|62
1687867800000|2023-06-27 12:10:00|19105.6|19097.6|19097.1|19089.1|19106.1|19098.1|19094.1|19086.1|149
1687868100000|2023-06-27 12:15:00|19096.1|19088.1|19101.1|19093.1|19106.1|19098.1|19091.6|19083.6|67
1687868400000|2023-06-27 12:20:00|19100.6|19092.6|19104.1|19096.1|19105.6|19097.6|19099.1|19091.1|16
1687868700000|2023-06-27 12:25:00|19102.6|19094.6|19101.1|19093.1|19105.6|19097.6|19100.1|19092.1|17
1687869000000|2023-06-27 12:30:00|19100.6|19092.6|19105.6|19097.6|19106.6|19098.6|19092.1|19084.1|46
1687869300000|2023-06-27 12:35:00|19106.1|19098.1|19123.6|19115.6|19124.6|19116.6|19104.6|19096.6|78
1687869600000|2023-06-27 12:40:00|19123.1|19115.1|19133.6|19125.6|19133.6|19125.6|19121.6|19113.6|144
1687869900000|2023-06-27 12:45:00|19132.1|19124.1|19123.1|19115.1|19134.1|19126.1|19121.6|19113.6|237
1687870200000|2023-06-27 12:50:00|19122.6|19114.6|19116.6|19108.6|19123.1|19115.1|19107.6|19099.6|81
1687870500000|2023-06-27 12:55:00|19117.1|19109.1|19120.1|19112.1|19123.1|19115.1|19115.6|19107.6|75
1687870800000|2023-06-27 13:00:00|19119.6|19111.6|19116.6|19108.6|19120.1|19112.1|19107.6|19099.6|59
1687871100000|2023-06-27 13:05:00|19116.1|19108.1|19125.6|19117.6|19126.1|19118.1|19113.6|19105.6|47
1687871400000|2023-06-27 13:10:00|19125.1|19117.1|19131.1|19123.1|19133.6|19125.6|19117.1|19109.1|109
1687871700000|2023-06-27 13:15:00|19131.6|19123.6|19128.1|19120.1|19133.6|19125.6|19124.1|19116.1|87
1687872000000|2023-06-27 13:20:00|19128.6|19120.6|19120.1|19112.1|19130.1|19122.1|19120.1|19112.1|67
1687872300000|2023-06-27 13:25:00|19119.6|19111.6|19120.1|19112.1|19121.6|19113.6|19116.1|19108.1|102
1687872600000|2023-06-27 13:30:00|19120.6|19112.6|19118.6|19110.6|19147.6|19139.6|19104.6|19096.6|510
1687872900000|2023-06-27 13:35:00|19120.1|19112.1|19138.1|19130.1|19144.1|19136.1|19112.6|19104.6|298
1687873200000|2023-06-27 13:40:00|19138.6|19130.6|19181.1|19173.1|19183.1|19175.1|19138.6|19130.6|381
1687873500000|2023-06-27 13:45:00|19180.6|19172.6|19140.6|19132.6|19187.6|19179.6|19136.1|19128.1|321
1687873800000|2023-06-27 13:50:00|19140.1|19132.1|19142.6|19134.6|19181.1|19173.1|19137.6|19129.6|169
1687874100000|2023-06-27 13:55:00|19142.1|19134.1|19156.6|19148.6|19157.6|19149.6|19134.6|19126.6|119
1687874400000|2023-06-27 14:00:00|19152.6|19144.6|19130.6|19122.6|19153.6|19145.6|19125.6|19117.6|229
1687874700000|2023-06-27 14:05:00|19129.6|19121.6|19107.6|19099.6|19131.1|19123.1|19100.1|19092.1|232
1687875000000|2023-06-27 14:10:00|19107.1|19099.1|19103.1|19095.1|19116.1|19108.1|19096.1|19088.1|108
1687875300000|2023-06-27 14:15:00|19102.6|19094.6|19114.6|19106.6|19117.6|19109.6|19097.6|19089.6|155
1687875600000|2023-06-27 14:20:00|19115.1|19107.1|19125.6|19117.6|19139.1|19131.1|19113.6|19105.6|168
1687875900000|2023-06-27 14:25:00|19126.6|19118.6|19125.6|19117.6|19138.6|19130.6|19116.1|19108.1|78
1687876200000|2023-06-27 14:30:00|19125.1|19117.1|19128.6|19120.6|19140.6|19132.6|19124.1|19116.1|77
1687876500000|2023-06-27 14:35:00|19129.1|19121.1|19128.6|19120.6|19129.6|19121.6|19110.6|19102.6|171
1687876800000|2023-06-27 14:40:00|19128.1|19120.1|19120.6|19112.6|19133.1|19125.1|19114.6|19106.6|63
1687877100000|2023-06-27 14:45:00|19121.1|19113.1|19141.6|19133.6|19147.6|19139.6|19121.1|19113.1|140
1687877400000|2023-06-27 14:50:00|19141.1|19133.1|19146.6|19138.6|19146.6|19138.6|19132.1|19124.1|92
1687877700000|2023-06-27 14:55:00|19146.1|19138.1|19149.1|19141.1|19150.1|19142.1|19141.6|19133.6|201
1687878000000|2023-06-27 15:00:00|19149.6|19141.6|19120.6|19112.6|19152.6|19144.6|19119.6|19111.6|183
1687878300000|2023-06-27 15:05:00|19121.1|19113.1|19121.1|19113.1|19127.1|19119.1|19114.6|19106.6|153
1687878600000|2023-06-27 15:10:00|19121.6|19113.6|19131.1|19123.1|19133.1|19125.1|19113.6|19105.6|97
1687878900000|2023-06-27 15:15:00|19130.6|19122.6|19142.1|19134.1|19142.6|19134.6|19129.6|19121.6|111
1687879200000|2023-06-27 15:20:00|19141.1|19133.1|19153.1|19145.1|19159.1|19151.1|19138.6|19130.6|138
1687879500000|2023-06-27 15:25:00|19152.6|19144.6|19162.1|19154.1|19166.1|19158.1|19152.1|19144.1|137
1687879800000|2023-06-27 15:30:00|19161.1|19153.1|19165.6|19157.6|19171.1|19163.1|19159.6|19151.6|107
1687880100000|2023-06-27 15:35:00|19165.1|19157.1|19169.1|19161.1|19172.1|19164.1|19158.6|19150.6|253
1687880400000|2023-06-27 15:40:00|19168.6|19160.6|19169.1|19161.1|19172.6|19164.6|19163.1|19155.1|151
1687880700000|2023-06-27 15:45:00|19169.6|19161.6|19162.1|19154.1|19170.1|19162.1|19156.6|19148.6|67
1687881000000|2023-06-27 15:50:00|19162.6|19154.6|19159.1|19151.1|19171.1|19163.1|19157.1|19149.1|69
1687881300000|2023-06-27 15:55:00|19158.6|19150.6|19147.1|19139.1|19161.6|19153.6|19143.6|19135.6|121
1687881600000|2023-06-27 16:00:00|19146.6|19138.6|19150.1|19142.1|19154.1|19146.1|19145.6|19137.6|68
1687881900000|2023-06-27 16:05:00|19149.6|19141.6|19141.6|19133.6|19150.1|19142.1|19136.6|19128.6|120
1687882200000|2023-06-27 16:10:00|19141.1|19133.1|19148.6|19140.6|19152.6|19144.6|19138.6|19130.6|50
1687882500000|2023-06-27 16:15:00|19148.1|19140.1|19140.6|19132.6|19151.6|19143.6|19139.1|19131.1|68
1687882800000|2023-06-27 16:20:00|19141.1|19133.1|19144.6|19136.6|19148.6|19140.6|19139.6|19131.6|42
1687883100000|2023-06-27 16:25:00|19145.1|19137.1|19155.1|19147.1|19155.1|19147.1|19144.6|19136.6|104
1687883400000|2023-06-27 16:30:00|19155.6|19147.6|19154.6|19146.6|19158.6|19150.6|19151.6|19143.6|28
1687883700000|2023-06-27 16:35:00|19155.1|19147.1|19154.6|19146.6|19157.1|19149.1|19152.6|19144.6|33
1687884000000|2023-06-27 16:40:00|19155.1|19147.1|19155.6|19147.6|19158.1|19150.1|19152.6|19144.6|18
1687884300000|2023-06-27 16:45:00|19156.1|19148.1|19150.1|19142.1|19158.6|19150.6|19149.6|19141.6|40
1687884600000|2023-06-27 16:50:00|19150.6|19142.6|19154.6|19146.6|19158.6|19150.6|19147.6|19139.6|22
1687884900000|2023-06-27 16:55:00|19154.1|19146.1|19153.6|19145.6|19156.1|19148.1|19149.1|19141.1|22
1687885200000|2023-06-27 17:00:00|19154.1|19146.1|19154.6|19146.6|19161.1|19153.1|19152.6|19144.6|23
1687885500000|2023-06-27 17:05:00|19155.1|19147.1|19150.6|19142.6|19157.6|19149.6|19148.1|19140.1|10
1687885800000|2023-06-27 17:10:00|19150.1|19142.1|19152.1|19144.1|19152.6|19144.6|19148.6|19140.6|18
1687886100000|2023-06-27 17:15:00|19152.6|19144.6|19159.6|19151.6|19160.6|19152.6|19149.6|19141.6|15
1687886400000|2023-06-27 17:20:00|19160.1|19152.1|19171.6|19163.6|19173.1|19165.1|19159.6|19151.6|27
1687886700000|2023-06-27 17:25:00|19172.1|19164.1|19174.1|19166.1|19177.1|19169.1|19168.6|19160.6|64
1687887000000|2023-06-27 17:30:00|19174.6|19166.6|19172.6|19164.6|19178.6|19170.6|19168.6|19160.6|36
1687887300000|2023-06-27 17:35:00|19173.1|19165.1|19170.1|19162.1|19174.1|19166.1|19165.1|19157.1|16
1687887600000|2023-06-27 17:40:00|19169.1|19161.1|19165.6|19157.6|19171.6|19163.6|19164.6|19156.6|27
1687887900000|2023-06-27 17:45:00|19165.1|19157.1|19180.1|19172.1|19180.6|19172.6|19164.6|19156.6|74
1687888200000|2023-06-27 17:50:00|19179.6|19171.6|19182.6|19174.6|19187.6|19179.6|19177.6|19169.6|36
1687888500000|2023-06-27 17:55:00|19181.1|19173.1|19182.1|19174.1|19185.1|19177.1|19177.6|19169.6|22
1687888800000|2023-06-27 18:00:00|19182.6|19174.6|19183.1|19175.1|19184.6|19176.6|19175.6|19167.6|47
1687889100000|2023-06-27 18:05:00|19182.6|19174.6|19181.6|19173.6|19185.1|19177.1|19178.6|19170.6|14
1687889400000|2023-06-27 18:10:00|19182.1|19174.1|19188.1|19180.1|19188.1|19180.1|19179.6|19171.6|24
1687889700000|2023-06-27 18:15:00|19189.6|19181.6|19180.1|19172.1|19190.1|19182.1|19177.6|19169.6|46
1687890000000|2023-06-27 18:20:00|19179.6|19171.6|19180.1|19172.1|19180.6|19172.6|19177.6|19169.6|23
1687890300000|2023-06-27 18:25:00|19179.6|19171.6|19180.1|19172.1|19182.1|19174.1|19174.6|19166.6|52
1687890600000|2023-06-27 18:30:00|19180.6|19172.6|19186.1|19178.1|19191.1|19183.1|19180.1|19172.1|66
1687890900000|2023-06-27 18:35:00|19186.6|19178.6|19183.6|19175.6|19189.6|19181.6|19183.6|19175.6|54
1687891200000|2023-06-27 18:40:00|19184.1|19176.1|19183.6|19175.6|19185.6|19177.6|19179.6|19171.6|65
1687891500000|2023-06-27 18:45:00|19183.1|19175.1|19186.1|19178.1|19187.1|19179.1|19179.6|19171.6|55
1687891800000|2023-06-27 18:50:00|19185.6|19177.6|19189.6|19181.6|19193.1|19185.1|19182.6|19174.6|91
1687892100000|2023-06-27 18:55:00|19189.1|19181.1|19202.8|19172.8|19202.8|19183.1|19178.1|19170.1|38
1687892400000|2023-06-27 19:00:00|19203|19173|19203.7|19173.7|19209.6|19179.6|19203|19173|0
1687892700000|2023-06-27 19:05:00|19203.5|19173.5|19207.9|19177.9|19209.9|19179.9|19203.5|19173.5|0
1687893000000|2023-06-27 19:10:00|19207.8|19177.8|19215.4|19185.4|19215.6|19185.6|19205.6|19175.6|0
1687893300000|2023-06-27 19:15:00|19215.3|19185.3|19225.8|19195.8|19238.2|19208.2|19215.1|19185.1|0
1687893600000|2023-06-27 19:20:00|19226|19196|19226.8|19196.8|19228.7|19198.7|19220|19190|0
1687893900000|2023-06-27 19:25:00|19226.6|19196.6|19230.9|19200.9|19234.2|19204.2|19226.6|19196.6|0
1687894200000|2023-06-27 19:30:00|19230.8|19200.8|19231.1|19201.1|19235.7|19205.7|19228.2|19198.2|0
1687894500000|2023-06-27 19:35:00|19230.9|19200.9|19233.7|19203.7|19234.3|19204.3|19228.1|19198.1|0
1687894800000|2023-06-27 19:40:00|19233.9|19203.9|19235.1|19205.1|19237.7|19207.7|19231.2|19201.2|0
1687895100000|2023-06-27 19:45:00|19234.9|19204.9|19237.6|19207.6|19241.5|19211.5|19232.4|19202.4|0
1687895400000|2023-06-27 19:50:00|19237.5|19207.5|19240.2|19210.2|19243.8|19213.8|19232.4|19202.4|0
1687895700000|2023-06-27 19:55:00|19240.5|19210.5|19233.4|19203.4|19240.6|19210.6|19229|19199|0
1687896000000|2023-06-27 20:00:00|19233|19203|19224.3|19194.3|19233.6|19203.6|19221.4|19191.4|0
1687896300000|2023-06-27 20:05:00|19225|19195|19224.8|19194.8|19226.6|19196.6|19223.4|19193.4|0
1687896600000|2023-06-27 20:10:00|19224.2|19194.2|19225.5|19195.5|19226.3|19196.3|19222.7|19192.7|0
1687896900000|2023-06-27 20:15:00|19226.2|19196.2|19224|19194|19227|19197|19218.3|19188.3|0
1687897200000|2023-06-27 20:20:00|19223.3|19193.3|19222.4|19192.4|19224|19194|19221.3|19191.3|0
1687897500000|2023-06-27 20:25:00|19221.2|19191.2|19220.9|19190.9|19222.4|19192.4|19218.7|19188.7|0
1687897800000|2023-06-27 20:30:00|19220.5|19190.5|19219.4|19189.4|19221.4|19191.4|19219.4|19189.4|0
1687898100000|2023-06-27 20:35:00|19218.8|19188.8|19218|19188|19219.4|19189.4|19218|19188|0
1687898400000|2023-06-27 20:40:00|19218.3|19188.3|19219.4|19189.4|19220.2|19190.2|19218|19188|0
1687898700000|2023-06-27 20:45:00|19219.1|19189.1|19220.2|19190.2|19220.9|19190.9|19218|19188|0
1687899000000|2023-06-27 20:50:00|19219.5|19189.5|19220.9|19190.9|19221.2|19191.2|19219.4|19189.4|0
1687899300000|2023-06-27 20:55:00|19220.5|19190.5|19220.3|19190.3|19221.6|19191.6|19219.4|19189.4|0
1687899600000|2023-06-27 21:00:00|19220.1|19190.1|19221.9|19191.9|19221.9|19191.9|19220.1|19190.1|0
1687899900000|2023-06-27 21:05:00|19222.7|19192.7|19223.2|19193.2|19223.8|19193.8|19222.6|19192.6|0
1687900200000|2023-06-27 21:10:00|19223.7|19193.7|19221.5|19191.5|19224.2|19194.2|19219.8|19189.8|0
1687900500000|2023-06-27 21:15:00|19220.6|19190.6|19221.5|19191.5|19221.5|19191.5|19218.8|19188.8|0
1687900800000|2023-06-27 21:20:00|19221.3|19191.3|19220.9|19190.9|19221.3|19191.3|19219.9|19189.9|0
1687901100000|2023-06-27 21:25:00|19220.6|19190.6|19226.7|19196.7|19226.7|19196.7|19220.6|19190.6|0
1687901400000|2023-06-27 21:30:00|19226.5|19196.5|19226.2|19196.2|19226.5|19196.5|19226.2|19196.2|0
1687901700000|2023-06-27 21:35:00|19226.1|19196.1|19226.2|19196.2|19227.1|19197.1|19226.1|19196.1|0
1687902000000|2023-06-27 21:40:00|19226.3|19196.3|19226.5|19196.5|19226.5|19196.5|19225.4|19195.4|0
1687902300000|2023-06-27 21:45:00|19226.6|19196.6|19226.3|19196.3|19227.3|19197.3|19226.3|19196.3|0
1687902600000|2023-06-27 21:50:00|19226.6|19196.6|19225.5|19195.5|19226.6|19196.6|19225.4|19195.4|0
1687902900000|2023-06-27 21:55:00|19225.8|19195.8|19226.5|19196.5|19226.8|19196.8|19225.8|19195.8|0
1687903200000|2023-06-27 22:00:00|19226.1|19196.1|19225.6|19195.6|19227.5|19197.5|19224.2|19194.2|0
1687903500000|2023-06-27 22:05:00|19226|19196|19213.1|19183.1|19226.8|19196.8|19213.1|19183.1|0
1687903800000|2023-06-27 22:10:00|19213.7|19183.7|19212.7|19182.7|19215.3|19185.3|19212.7|19182.7|0
1687904100000|2023-06-27 22:15:00|19212.4|19182.4|19210.7|19180.7|19213|19183|19209.4|19179.4|0
1687904400000|2023-06-27 22:20:00|19211|19181|19213|19183|19214.9|19184.9|19211|19181|0
1687904700000|2023-06-27 22:25:00|19212.7|19182.7|19201.1|19171.1|19213|19183|19200.4|19170.4|0
1687905000000|2023-06-27 22:30:00|19201.7|19171.7|19200|19170|19201.8|19171.8|19198.9|19168.9|0
1687905300000|2023-06-27 22:35:00|19199.7|19169.7|19199.3|19169.3|19200|19170|19198.6|19168.6|0
1687905600000|2023-06-27 22:40:00|19199.9|19169.9|19199.3|19169.3|19200.8|19170.8|19198.6|19168.6|0
1687905900000|2023-06-27 22:45:00|19199.6|19169.6|19199.3|19169.3|19200|19170|19197.9|19167.9|0
1687906200000|2023-06-27 22:50:00|19198.7|19168.7|19198.4|19168.4|19199.3|19169.3|19197.7|19167.7|0
1687906500000|2023-06-27 22:55:00|19198.1|19168.1|19198.8|19168.8|19198.9|19168.9|19197.5|19167.5|0
1687906800000|2023-06-27 23:00:00|19198.5|19168.5|19198.1|19168.1|19198.8|19168.8|19198.1|19168.1|0
1687907100000|2023-06-27 23:05:00|19198.7|19168.7|19198.5|19168.5|19199.5|19169.5|19198.1|19168.1|0
1687907400000|2023-06-27 23:10:00|19198.1|19168.1|19194.9|19164.9|19198.1|19168.1|19194.9|19164.9|0
1687907700000|2023-06-27 23:15:00|19195.6|19165.6|19193.9|19163.9|19196|19166|19193.1|19163.1|0
1687908000000|2023-06-27 23:20:00|19193.2|19163.2|19183.8|19153.8|19193.9|19163.9|19183.8|19153.8|0
1687908300000|2023-06-27 23:25:00|19183.1|19153.1|19186.4|19156.4|19186.4|19156.4|19183|19153|0
1687908600000|2023-06-27 23:30:00|19186.1|19156.1|19186.4|19156.4|19186.4|19156.4|19185|19155|0
1687908900000|2023-06-27 23:35:00|19186.1|19156.1|19196.4|19166.4|19197.2|19167.2|19185.7|19155.7|0
1687909200000|2023-06-27 23:40:00|19196.1|19166.1|19195.7|19165.7|19197.1|19167.1|19195.7|19165.7|0
1687909500000|2023-06-27 23:45:00|19195.3|19165.3|19193.7|19163.7|19195.7|19165.7|19192.8|19162.8|0
1687909800000|2023-06-27 23:50:00|19194|19164|19196.5|19166.5|19198.7|19168.7|19193.7|19163.7|0
1687910100000|2023-06-27 23:55:00|19196.2|19166.2|19195.1|19165.1|19196.5|19166.5|19194.4|19164.4|0
1687910400000|2023-06-28 00:00:00|19195.7|19165.7|19198.5|19168.5|19198.5|19168.5|19194.7|19164.7|0
1687910700000|2023-06-28 00:05:00|19197.9|19167.9|19201.6|19171.6|19201.6|19171.6|19197.1|19167.1|0
1687911000000|2023-06-28 00:10:00|19201.3|19171.3|19200.6|19170.6|19201.6|19171.6|19199.5|19169.5|0
1687911300000|2023-06-28 00:15:00|19200.3|19170.3|19192.3|19162.3|19200.3|19170.3|19192.1|19162.1|0
1687911600000|2023-06-28 00:20:00|19192|19162|19193.3|19163.3|19195.6|19165.6|19191|19161|0
1687911900000|2023-06-28 00:25:00|19193.6|19163.6|19192.6|19162.6|19193.9|19163.9|19192.6|19162.6|0
1687912200000|2023-06-28 00:30:00|19192|19162|19191.3|19161.3|19193.3|19163.3|19187.5|19157.5|0
1687912500000|2023-06-28 00:35:00|19191.6|19161.6|19187.8|19157.8|19192|19162|19187.8|19157.8|0
1687912800000|2023-06-28 00:40:00|19188.1|19158.1|19188.8|19158.8|19189.5|19159.5|19186.5|19156.5|0
1687913100000|2023-06-28 00:45:00|19189.5|19159.5|19190.7|19160.7|19191.1|19161.1|19188.8|19158.8|0
1687913400000|2023-06-28 00:50:00|19190.4|19160.4|19189.1|19159.1|19190.7|19160.7|19189.1|19159.1|0
1687913700000|2023-06-28 00:55:00|19188.5|19158.5|19190.7|19160.7|19191.4|19161.4|19188.5|19158.5|0
1687914000000|2023-06-28 01:00:00|19191.4|19161.4|19183|19153|19193.6|19163.6|19183|19153|0
1687914300000|2023-06-28 01:05:00|19182.6|19152.6|19171.1|19141.1|19182.6|19152.6|19171.1|19141.1|0
1687914600000|2023-06-28 01:10:00|19170.7|19140.7|19165.4|19135.4|19172|19142|19165.4|19135.4|0
1687914900000|2023-06-28 01:15:00|19170.4|19140.4|19079.1|19074.1|19170.4|19140.4|19049.1|19044.1|2832
1687915200000|2023-06-28 01:20:00|19078.6|19073.6|19061.6|19056.6|19081.6|19076.6|19053.6|19048.6|1329
1687915500000|2023-06-28 01:25:00|19062.1|19057.1|19068.1|19063.1|19084.1|19079.1|19061.1|19056.1|741
1687915800000|2023-06-28 01:30:00|19067.1|19062.1|19067.6|19062.6|19100.6|19095.6|19036.1|19031.1|4433
1687916100000|2023-06-28 01:35:00|19066.1|19061.1|19083.1|19078.1|19106.1|19101.1|19035.1|19030.1|3178
1687916400000|2023-06-28 01:40:00|19083.6|19078.6|19051.6|19046.6|19113.6|19108.6|19046.6|19041.6|2944
1687916700000|2023-06-28 01:45:00|19051.1|19046.1|19110.1|19105.1|19118.1|19113.1|19047.6|19042.6|2664
1687917000000|2023-06-28 01:50:00|19108.1|19103.1|19094.6|19089.6|19108.1|19103.1|19061.1|19056.1|1694
1687917300000|2023-06-28 01:55:00|19094.1|19089.1|19075.1|19070.1|19101.1|19096.1|19069.6|19064.6|1703
1687917600000|2023-06-28 02:00:00|19074.1|19069.1|19079.6|19074.6|19107.1|19102.1|19069.1|19064.1|1607
1687917900000|2023-06-28 02:05:00|19080.1|19075.1|19033.6|19028.6|19103.1|19098.1|19026.1|19021.1|1712
1687918200000|2023-06-28 02:10:00|19035.1|19030.1|19043.1|19038.1|19058.1|19053.1|19013.6|19008.6|1667
1687918500000|2023-06-28 02:15:00|19041.6|19036.6|19031.1|19026.1|19044.1|19039.1|19015.6|19010.6|1032
1687918800000|2023-06-28 02:20:00|19033.6|19028.6|19031.1|19026.1|19046.6|19041.6|19020.1|19015.1|1142
1687919100000|2023-06-28 02:25:00|19031.6|19026.6|19061.6|19056.6|19066.1|19061.1|19028.1|19023.1|1566
1687919400000|2023-06-28 02:30:00|19061.1|19056.1|19085.6|19080.6|19085.6|19080.6|19049.1|19044.1|1620
1687919700000|2023-06-28 02:35:00|19085.1|19080.1|19120.1|19115.1|19128.6|19123.6|19085.1|19080.1|2130
1687920000000|2023-06-28 02:40:00|19118.1|19113.1|19149.1|19144.1|19150.6|19145.6|19091.1|19086.1|1818
1687920300000|2023-06-28 02:45:00|19148.1|19143.1|19130.6|19125.6|19156.6|19151.6|19115.6|19110.6|1609
1687920600000|2023-06-28 02:50:00|19131.1|19126.1|19132.6|19127.6|19143.6|19138.6|19109.1|19104.1|971
1687920900000|2023-06-28 02:55:00|19133.1|19128.1|19169.1|19164.1|19174.6|19169.6|19117.6|19112.6|1376
1687921200000|2023-06-28 03:00:00|19168.1|19163.1|19179.1|19174.1|19182.1|19177.1|19145.1|19140.1|1009
1687921500000|2023-06-28 03:05:00|19179.6|19174.6|19198.6|19193.6|19221.1|19216.1|19167.1|19162.1|1785
1687921800000|2023-06-28 03:10:00|19198.1|19193.1|19171.1|19166.1|19206.1|19201.1|19169.1|19164.1|1151
1687922100000|2023-06-28 03:15:00|19170.1|19165.1|19190.1|19185.1|19204.6|19199.6|19169.1|19164.1|1006
1687922400000|2023-06-28 03:20:00|19190.6|19185.6|19182.6|19177.6|19196.1|19191.1|19160.6|19155.6|661
1687922700000|2023-06-28 03:25:00|19182.1|19177.1|19158.1|19153.1|19184.1|19179.1|19149.6|19144.6|742
1687923000000|2023-06-28 03:30:00|19159.1|19154.1|19162.1|19157.1|19171.6|19166.6|19155.1|19150.1|554
1687923300000|2023-06-28 03:35:00|19166.6|19161.6|19141.6|19136.6|19174.6|19169.6|19136.1|19131.1|849
1687923600000|2023-06-28 03:40:00|19140.6|19135.6|19144.1|19139.1|19146.1|19141.1|19132.6|19127.6|614
1687923900000|2023-06-28 03:45:00|19143.6|19138.6|19108.1|19103.1|19148.1|19143.1|19105.1|19100.1|1194
1687924200000|2023-06-28 03:50:00|19107.6|19102.6|19118.1|19113.1|19119.1|19114.1|19101.1|19096.1|848
1687924500000|2023-06-28 03:55:00|19119.1|19114.1|19112.6|19107.6|19120.6|19115.6|19105.6|19100.6|477
1687924800000|2023-06-28 04:00:00|19127.6|19097.6|19131.8|19101.8|19132.5|19102.5|19127.6|19097.6|0
1687925100000|2023-06-28 04:05:00|19132|19102|19135.2|19105.2|19136.5|19106.5|19132|19102|0
1687925400000|2023-06-28 04:10:00|19135.8|19105.8|19131.5|19101.5|19135.8|19105.8|19131.5|19101.5|0
1687925700000|2023-06-28 04:15:00|19131.1|19101.1|19130.2|19100.2|19131.5|19101.5|19128.3|19098.3|0
1687926000000|2023-06-28 04:20:00|19130.5|19100.5|19126.9|19096.9|19130.5|19100.5|19126.6|19096.6|0
1687926300000|2023-06-28 04:25:00|19126.6|19096.6|19125.2|19095.2|19126.9|19096.9|19124.6|19094.6|0
1687926600000|2023-06-28 04:30:00|19124.9|19094.9|19126.4|19096.4|19127.4|19097.4|19124.6|19094.6|0
1687926900000|2023-06-28 04:35:00|19126.8|19096.8|19125.8|19095.8|19128|19098|19124.6|19094.6|0
1687927200000|2023-06-28 04:40:00|19125.4|19095.4|19125.8|19095.8|19126.7|19096.7|19125.1|19095.1|0
1687927500000|2023-06-28 04:45:00|19125.4|19095.4|19124.5|19094.5|19125.8|19095.8|19124.5|19094.5|0
1687927800000|2023-06-28 04:50:00|19124.8|19094.8|19125.4|19095.4|19126.1|19096.1|19124.8|19094.8|0
1687928100000|2023-06-28 04:55:00|19126.1|19096.1|19124.8|19094.8|19126.1|19096.1|19124.5|19094.5|13
1687928400000|2023-06-28 05:00:00|19108.1|19103.1|19082.1|19077.1|19108.1|19103.1|19072.6|19067.6|1240
1687928700000|2023-06-28 05:05:00|19081.6|19076.6|19109.6|19104.6|19110.6|19105.6|19080.1|19075.1|1134
1687929000000|2023-06-28 05:10:00|19109.1|19104.1|19104|19099|19114.1|19109.1|19094|19089|433
1687929300000|2023-06-28 05:15:00|19104.5|19099.5|19097|19092|19115|19110|19087.5|19082.5|538
1687929600000|2023-06-28 05:20:00|19096|19091|19120.5|19115.5|19124.5|19119.5|19090.5|19085.5|408
1687929900000|2023-06-28 05:25:00|19120|19115|19119|19114|19128|19123|19109.5|19104.5|1209
1687930200000|2023-06-28 05:30:00|19117|19112|19123.5|19118.5|19127|19122|19104.5|19099.5|470
1687930500000|2023-06-28 05:35:00|19124.5|19119.5|19150.5|19145.5|19152|19147|19123.5|19118.5|540
1687930800000|2023-06-28 05:40:00|19151|19146|19153.5|19148.5|19167.5|19162.5|19148|19143|852
1687931100000|2023-06-28 05:45:00|19152|19147|19156|19151|19160.5|19155.5|19129|19124|451
1687931400000|2023-06-28 05:50:00|19155.5|19150.5|19161.5|19156.5|19177|19172|19155|19150|410
1687931700000|2023-06-28 05:55:00|19162|19157|19164.5|19159.5|19182|19177|19157|19152|392
1687932000000|2023-06-28 06:00:00|19165.5|19160.5|19158.5|19153.5|19172|19167|19158|19153|608
1687932300000|2023-06-28 06:05:00|19159|19154|19152.5|19147.5|19161.5|19156.5|19146|19141|508
1687932600000|2023-06-28 06:10:00|19153|19148|19171.5|19166.5|19175.5|19170.5|19142.5|19137.5|821
1687932900000|2023-06-28 06:15:00|19172|19167|19151.5|19146.5|19176|19171|19146.5|19141.5|571
1687933200000|2023-06-28 06:20:00|19151|19146|19130.5|19125.5|19163|19158|19130|19125|952
1687933500000|2023-06-28 06:25:00|19129.5|19124.5|19138|19133|19143|19138|19125.5|19120.5|673
1687933800000|2023-06-28 06:30:00|19139|19134|19154.5|19149.5|19157|19152|19135|19130|426
1687934100000|2023-06-28 06:35:00|19155|19150|19168|19163|19168|19163|19149.5|19144.5|518
1687934400000|2023-06-28 06:40:00|19167.5|19162.5|19173|19168|19173.5|19168.5|19155.5|19150.5|426
1687934700000|2023-06-28 06:45:00|19175.5|19170.5|19179.5|19174.5|19181|19176|19160.5|19155.5|1300
1687935000000|2023-06-28 06:50:00|19179|19174|19177|19172|19187|19182|19170.5|19165.5|1288
1687935300000|2023-06-28 06:55:00|19177.5|19172.5|19189|19184|19201|19196|19176.5|19171.5|1056
1687935600000|2023-06-28 07:00:00|19189.5|19184.5|19206|19201|19209.5|19204.5|19175.5|19170.5|756
1687935900000|2023-06-28 07:05:00|19206.5|19201.5|19179|19174|19210|19205|19177|19172|1200
1687936200000|2023-06-28 07:10:00|19178.5|19173.5|19196|19191|19207|19202|19177|19172|1145
1687936500000|2023-06-28 07:15:00|19195.5|19190.5|19183|19178|19196.5|19191.5|19181.5|19176.5|855
1687936800000|2023-06-28 07:20:00|19182.5|19177.5|19177.5|19172.5|19190.5|19185.5|19171.5|19166.5|1010
1687937100000|2023-06-28 07:25:00|19177|19172|19191.5|19186.5|19206.5|19201.5|19177|19172|1039
1687937400000|2023-06-28 07:30:00|19192.5|19187.5|19182.5|19177.5|19204|19199|19180.5|19175.5|1190
1687937700000|2023-06-28 07:35:00|19182|19177|19188|19183|19200.5|19195.5|19179.5|19174.5|885
1687938000000|2023-06-28 07:40:00|19187.5|19182.5|19174|19169|19196.5|19191.5|19174|19169|786
1687938300000|2023-06-28 07:45:00|19175.5|19170.5|19207|19202|19222.5|19217.5|19175.5|19170.5|1071
1687938600000|2023-06-28 07:50:00|19206.5|19201.5|19180.5|19175.5|19207|19202|19179|19174|1317
1687938900000|2023-06-28 07:55:00|19180|19175|19179|19174|19191.5|19186.5|19172|19167|792
1687939200000|2023-06-28 08:00:00|19180|19175|19185.5|19180.5|19189.5|19184.5|19174.5|19169.5|850
1687939500000|2023-06-28 08:05:00|19185|19180|19158.5|19153.5|19193.5|19188.5|19158.5|19153.5|1354
1687939800000|2023-06-28 08:10:00|19158|19153|19173.5|19168.5|19175.5|19170.5|19156.5|19151.5|5117
1687940100000|2023-06-28 08:15:00|19174|19169|19171|19166|19177|19172|19168|19163|731
1687940400000|2023-06-28 08:20:00|19170.5|19165.5|19173.5|19168.5|19182.5|19177.5|19168|19163|1625
1687940700000|2023-06-28 08:25:00|19172|19167|19164.5|19159.5|19181.5|19176.5|19162.5|19157.5|509
1687941000000|2023-06-28 08:30:00|19178.1|19148.1|19172.3|19142.3|19179.6|19149.6|19172.3|19142.3|0
1687941300000|2023-06-28 08:35:00|19171|19141|19163.2|19133.2|19171|19141|19160.7|19130.7|0
1687941600000|2023-06-28 08:40:00|19162.5|19132.5|19163.8|19133.8|19167.9|19137.9|19161.6|19131.6|0
1687941900000|2023-06-28 08:45:00|19163.2|19133.2|19162.1|19132.1|19164.5|19134.5|19160.4|19130.4|0
1687942200000|2023-06-28 08:50:00|19161.8|19131.8|19164.1|19134.1|19165.7|19135.7|19159.9|19129.9|0
1687942500000|2023-06-28 08:55:00|19164.4|19134.4|19164.2|19134.2|19165.8|19135.8|19161.9|19131.9|0
1687942800000|2023-06-28 09:00:00|19163.9|19133.9|19163.3|19133.3|19168|19138|19162.6|19132.6|0
1687943100000|2023-06-28 09:05:00|19163.6|19133.6|19167|19137|19168.6|19138.6|19163.6|19133.6|0
1687943400000|2023-06-28 09:10:00|19167.3|19137.3|19165.2|19135.2|19169.2|19139.2|19164.5|19134.5|0
1687943700000|2023-06-28 09:15:00|19161.5|19153.5|19151.5|19143.5|19161.5|19153.5|19145|19137|167
1687944000000|2023-06-28 09:20:00|19150|19142|19145.5|19137.5|19162|19154|19144.5|19136.5|89
1687944300000|2023-06-28 09:25:00|19146|19138|19140.5|19132.5|19149|19141|19136.5|19128.5|124
1687944600000|2023-06-28 09:30:00|19140|19132|19141|19133|19141|19133|19134|19126|85
1687944900000|2023-06-28 09:35:00|19142|19134|19144|19136|19150|19142|19140|19132|53
1687945200000|2023-06-28 09:40:00|19144.5|19136.5|19150|19142|19151.5|19143.5|19144|19136|23
1687945500000|2023-06-28 09:45:00|19153|19145|19148|19140|19156|19148|19146.5|19138.5|86
1687945800000|2023-06-28 09:50:00|19147.5|19139.5|19147|19139|19151.5|19143.5|19143|19135|23
1687946100000|2023-06-28 09:55:00|19146.5|19138.5|19154|19146|19154.5|19146.5|19141|19133|52
1687946400000|2023-06-28 10:00:00|19154.5|19146.5|19154.5|19146.5|19158.5|19150.5|19152|19144|19
1687946700000|2023-06-28 10:05:00|19154|19146|19167.5|19159.5|19169|19161|19151.5|19143.5|43
1687947000000|2023-06-28 10:10:00|19168|19160|19170.5|19162.5|19170.5|19162.5|19165.5|19157.5|13
1687947300000|2023-06-28 10:15:00|19171.5|19163.5|19168.5|19160.5|19173|19165|19167|19159|36
1687947600000|2023-06-28 10:20:00|19169.5|19161.5|19165.5|19157.5|19172.5|19164.5|19165.5|19157.5|16
1687947900000|2023-06-28 10:25:00|19166.5|19158.5|19173.5|19165.5|19173.5|19165.5|19163.5|19155.5|16
1687948200000|2023-06-28 10:30:00|19173|19165|19175.5|19167.5|19176.5|19168.5|19172|19164|14
1687948500000|2023-06-28 10:35:00|19173.5|19165.5|19171|19163|19173.5|19165.5|19170.5|19162.5|17
1687948800000|2023-06-28 10:40:00|19170.5|19162.5|19160.5|19152.5|19170.5|19162.5|19157.5|19149.5|21
1687949100000|2023-06-28 10:45:00|19161|19153|19162.5|19154.5|19165.5|19157.5|19161|19153|26
1687949400000|2023-06-28 10:50:00|19161.5|19153.5|19158|19150|19161.5|19153.5|19155.5|19147.5|27
1687949700000|2023-06-28 10:55:00|19157.5|19149.5|19161.5|19153.5|19162|19154|19149|19141|35
1687950000000|2023-06-28 11:00:00|19162|19154|19163.5|19155.5|19164.5|19156.5|19158|19150|25
1687950300000|2023-06-28 11:05:00|19161.5|19153.5|19164|19156|19164.5|19156.5|19158.5|19150.5|29
1687950600000|2023-06-28 11:10:00|19164.5|19156.5|19157|19149|19167.5|19159.5|19157|19149|40
1687950900000|2023-06-28 11:15:00|19156.5|19148.5|19162|19154|19163.5|19155.5|19156.5|19148.5|12
1687951200000|2023-06-28 11:20:00|19162.5|19154.5|19163.5|19155.5|19164.5|19156.5|19159.5|19151.5|6
1687951500000|2023-06-28 11:25:00|19164|19156|19158.5|19150.5|19164|19156|19158.5|19150.5|2
1687951800000|2023-06-28 11:30:00|19158|19150|19148|19140|19158|19150|19148|19140|56
1687952100000|2023-06-28 11:35:00|19148.5|19140.5|19147.5|19139.5|19150.5|19142.5|19144|19136|52
1687952400000|2023-06-28 11:40:00|19147|19139|19134|19126|19147|19139|19133.5|19125.5|47
1687952700000|2023-06-28 11:45:00|19134.5|19126.5|19139|19131|19143|19135|19134.5|19126.5|45
1687953000000|2023-06-28 11:50:00|19139.5|19131.5|19128.5|19120.5|19139.5|19131.5|19126.5|19118.5|62
1687953300000|2023-06-28 11:55:00|19129|19121|19126|19118|19129|19121|19124.5|19116.5|57
1687953600000|2023-06-28 12:00:00|19125.5|19117.5|19112|19104|19129.5|19121.5|19112|19104|193
1687953900000|2023-06-28 12:05:00|19111.5|19103.5|19103|19095|19115|19107|19103|19095|86
1687954200000|2023-06-28 12:10:00|19103.5|19095.5|19106.5|19098.5|19114|19106|19091|19083|176
1687954500000|2023-06-28 12:15:00|19105|19097|19101.5|19093.5|19106|19098|19101.5|19093.5|31
1687954800000|2023-06-28 12:20:00|19101|19093|19108|19100|19110.5|19102.5|19101|19093|53
1687955100000|2023-06-28 12:25:00|19108.5|19100.5|19111.5|19103.5|19115|19107|19108.5|19100.5|49
1687955400000|2023-06-28 12:30:00|19111|19103|19106|19098|19111|19103|19106|19098|20
1687955700000|2023-06-28 12:35:00|19104.5|19096.5|19100|19092|19106|19098|19094|19086|71
1687956000000|2023-06-28 12:40:00|19100.5|19092.5|19082|19074|19100.5|19092.5|19082|19074|89
1687956300000|2023-06-28 12:45:00|19082.5|19074.5|19090|19082|19095|19087|19082|19074|52
1687956600000|2023-06-28 12:50:00|19089.5|19081.5|19093.5|19085.5|19094.5|19086.5|19085.5|19077.5|27
1687956900000|2023-06-28 12:55:00|19094|19086|19099|19091|19104|19096|19091|19083|37
1687957200000|2023-06-28 13:00:00|19099.5|19091.5|19105|19097|19107.5|19099.5|19098.5|19090.5|34
1687957500000|2023-06-28 13:05:00|19104.5|19096.5|19104|19096|19106|19098|19100|19092|31
1687957800000|2023-06-28 13:10:00|19103.5|19095.5|19094|19086|19104|19096|19090.5|19082.5|63
1687958100000|2023-06-28 13:15:00|19093.5|19085.5|19103.5|19095.5|19104|19096|19092|19084|80
1687958400000|2023-06-28 13:20:00|19104|19096|19099.5|19091.5|19105|19097|19097|19089|23
1687958700000|2023-06-28 13:25:00|19099|19091|19091.5|19083.5|19099|19091|19089.5|19081.5|47
1687959000000|2023-06-28 13:30:00|19092|19084|19077|19069|19093.5|19085.5|19060.5|19052.5|381
1687959300000|2023-06-28 13:35:00|19077.5|19069.5|19087|19079|19091.5|19083.5|19050|19042|279
1687959600000|2023-06-28 13:40:00|19085|19077|19077.5|19069.5|19089.5|19081.5|19070|19062|117
1687959900000|2023-06-28 13:45:00|19078|19070|19037.5|19029.5|19079|19071|19037.5|19029.5|142
1687960200000|2023-06-28 13:50:00|19036.5|19028.5|19044|19036|19060|19052|19023|19015|191
1687960500000|2023-06-28 13:55:00|19042.5|19034.5|19052|19044|19056|19048|19035|19027|94
1687960800000|2023-06-28 14:00:00|19051|19043|19031.5|19023.5|19053.5|19045.5|19021.5|19013.5|235
1687961100000|2023-06-28 14:05:00|19032.5|19024.5|19045.5|19037.5|19047.5|19039.5|19023.5|19015.5|97
1687961400000|2023-06-28 14:10:00|19045|19037|19038|19030|19050.5|19042.5|19027|19019|57
1687961700000|2023-06-28 14:15:00|19037.5|19029.5|19058.5|19050.5|19059.5|19051.5|19029|19021|93
1687962000000|2023-06-28 14:20:00|19057.5|19049.5|19054.5|19046.5|19071|19063|19054.5|19046.5|103
1687962300000|2023-06-28 14:25:00|19056.5|19048.5|19067|19059|19068.5|19060.5|19054|19046|60
1687962600000|2023-06-28 14:30:00|19066.5|19058.5|19066.5|19058.5|19086|19078|19058|19050|99
1687962900000|2023-06-28 14:35:00|19067|19059|19061.5|19053.5|19082.5|19074.5|19061.5|19053.5|59
1687963200000|2023-06-28 14:40:00|19062.5|19054.5|19059.5|19051.5|19074|19066|19055.5|19047.5|96
1687963500000|2023-06-28 14:45:00|19057.5|19049.5|19044.5|19036.5|19068|19060|19040|19032|93
1687963800000|2023-06-28 14:50:00|19044|19036|19039.5|19031.5|19047.5|19039.5|19030.5|19022.5|57
1687964100000|2023-06-28 14:55:00|19039|19031|19038|19030|19040|19032|19030|19022|63
1687964400000|2023-06-28 15:00:00|19037.5|19029.5|19036|19028|19040|19032|19028|19020|38
1687964700000|2023-06-28 15:05:00|19035.5|19027.5|19046.5|19038.5|19050|19042|19035.5|19027.5|80
1687965000000|2023-06-28 15:10:00|19047|19039|19047.5|19039.5|19060.5|19052.5|19044|19036|66
1687965300000|2023-06-28 15:15:00|19047|19039|19064.5|19056.5|19071|19063|19040.5|19032.5|44
1687965600000|2023-06-28 15:20:00|19065|19057|19064|19056|19080|19072|19064|19056|97
1687965900000|2023-06-28 15:25:00|19063.5|19055.5|19062.5|19054.5|19064.5|19056.5|19052.5|19044.5|58
1687966200000|2023-06-28 15:30:00|19061.5|19053.5|19064|19056|19068.5|19060.5|19055.5|19047.5|71
1687966500000|2023-06-28 15:35:00|19064.5|19056.5|19067.5|19059.5|19071.5|19063.5|19054|19046|19
1687966800000|2023-06-28 15:40:00|19068|19060|19075|19067|19076.5|19068.5|19067.5|19059.5|88
1687967100000|2023-06-28 15:45:00|19075.5|19067.5|19077.5|19069.5|19090.5|19082.5|19073|19065|82
1687967400000|2023-06-28 15:50:00|19078|19070|19083|19075|19083|19075|19073.5|19065.5|93
1687967700000|2023-06-28 15:55:00|19083.5|19075.5|19091|19083|19091|19083|19075.5|19067.5|27
1687968000000|2023-06-28 16:00:00|19090.5|19082.5|19079.5|19071.5|19090.5|19082.5|19079.5|19071.5|16
1687968300000|2023-06-28 16:05:00|19080|19072|19090|19082|19093.5|19085.5|19080|19072|29
1687968600000|2023-06-28 16:10:00|19090.5|19082.5|19104.5|19096.5|19107.5|19099.5|19090.5|19082.5|70
1687968900000|2023-06-28 16:15:00|19105|19097|19118.5|19110.5|19121|19113|19102|19094|56
1687969200000|2023-06-28 16:20:00|19119|19111|19114|19106|19121.5|19113.5|19110.5|19102.5|92
1687969500000|2023-06-28 16:25:00|19114.5|19106.5|19103.5|19095.5|19115.5|19107.5|19102|19094|25
1687969800000|2023-06-28 16:30:00|19104|19096|19089.5|19081.5|19105|19097|19088|19080|46
1687970100000|2023-06-28 16:35:00|19090|19082|19087.5|19079.5|19096.5|19088.5|19085|19077|21
1687970400000|2023-06-28 16:40:00|19088|19080|19079|19071|19091.5|19083.5|19077.5|19069.5|30
1687970700000|2023-06-28 16:45:00|19078.5|19070.5|19083.5|19075.5|19091.5|19083.5|19077|19069|50
1687971000000|2023-06-28 16:50:00|19083|19075|19077.5|19069.5|19089.5|19081.5|19077.5|19069.5|50
1687971300000|2023-06-28 16:55:00|19077|19069|19089|19081|19090.5|19082.5|19072|19064|48
1687971600000|2023-06-28 17:00:00|19087.5|19079.5|19103.5|19095.5|19104|19096|19084|19076|76
1687971900000|2023-06-28 17:05:00|19103|19095|19108.5|19100.5|19113|19105|19102.5|19094.5|56
1687972200000|2023-06-28 17:10:00|19105.5|19097.5|19119|19111|19119.5|19111.5|19103|19095|49
1687972500000|2023-06-28 17:15:00|19118.5|19110.5|19118.5|19110.5|19121.5|19113.5|19114|19106|50
1687972800000|2023-06-28 17:20:00|19118|19110|19119|19111|19121|19113|19115|19107|25
1687973100000|2023-06-28 17:25:00|19119.5|19111.5|19124.5|19116.5|19126.5|19118.5|19113.5|19105.5|30
1687973400000|2023-06-28 17:30:00|19125|19117|19100.5|19092.5|19126.5|19118.5|19100|19092|72
1687973700000|2023-06-28 17:35:00|19100|19092|19096|19088|19103.5|19095.5|19093|19085|45
1687974000000|2023-06-28 17:40:00|19095.5|19087.5|19098|19090|19101|19093|19092|19084|31
1687974300000|2023-06-28 17:45:00|19098.5|19090.5|19094|19086|19099|19091|19092|19084|21
1687974600000|2023-06-28 17:50:00|19093.5|19085.5|19101.5|19093.5|19103|19095|19090|19082|27
1687974900000|2023-06-28 17:55:00|19102|19094|19095.5|19087.5|19105.5|19097.5|19090|19082|64
1687975200000|2023-06-28 18:00:00|19098|19090|19102|19094|19107.5|19099.5|19095|19087|52
1687975500000|2023-06-28 18:05:00|19102.5|19094.5|19098|19090|19107|19099|19097.5|19089.5|18
1687975800000|2023-06-28 18:10:00|19098.5|19090.5|19099.5|19091.5|19107|19099|19096.5|19088.5|13
1687976100000|2023-06-28 18:15:00|19100|19092|19101.5|19093.5|19103.5|19095.5|19097.5|19089.5|9
1687976400000|2023-06-28 18:20:00|19102|19094|19109.5|19101.5|19113|19105|19102|19094|27
1687976700000|2023-06-28 18:25:00|19110|19102|19105.5|19097.5|19113|19105|19104|19096|4
1687977000000|2023-06-28 18:30:00|19106|19098|19112|19104|19113.5|19105.5|19104|19096|38
1687977300000|2023-06-28 18:35:00|19111.5|19103.5|19110|19102|19114.5|19106.5|19105.5|19097.5|12
1687977600000|2023-06-28 18:40:00|19109.5|19101.5|19106.5|19098.5|19110.5|19102.5|19105.5|19097.5|17
1687977900000|2023-06-28 18:45:00|19107|19099|19117|19109|19117.5|19109.5|19105.5|19097.5|25
1687978200000|2023-06-28 18:50:00|19116.5|19108.5|19129.5|19121.5|19129.5|19121.5|19107|19099|69
1687978500000|2023-06-28 18:55:00|19129|19121|19138.4|19108.4|19138.4|19122.5|19114.5|19106.5|58
1687978800000|2023-06-28 19:00:00|19138.6|19108.6|19125.3|19095.3|19139.2|19109.2|19124.8|19094.8|0
1687979100000|2023-06-28 19:05:00|19125.2|19095.2|19124.6|19094.6|19125.6|19095.6|19111.6|19081.6|0
1687979400000|2023-06-28 19:10:00|19124.8|19094.8|19127.5|19097.5|19130.3|19100.3|19121.9|19091.9|0
1687979700000|2023-06-28 19:15:00|19127.3|19097.3|19134|19104|19138.7|19108.7|19127.3|19097.3|0
1687980000000|2023-06-28 19:20:00|19134.2|19104.2|19134.6|19104.6|19135.1|19105.1|19133.7|19103.7|0
1687980300000|2023-06-28 19:25:00|19134.8|19104.8|19121.5|19091.5|19135.1|19105.1|19118.3|19088.3|0
1687980600000|2023-06-28 19:30:00|19121.1|19091.1|19121.5|19091.5|19124.4|19094.4|19120.5|19090.5|0
1687980900000|2023-06-28 19:35:00|19121.3|19091.3|19124.5|19094.5|19126.4|19096.4|19118|19088|0
1687981200000|2023-06-28 19:40:00|19124.4|19094.4|19129.8|19099.8|19134.1|19104.1|19124.4|19094.4|0
1687981500000|2023-06-28 19:45:00|19129.6|19099.6|19128.1|19098.1|19133.8|19103.8|19127.8|19097.8|0
1687981800000|2023-06-28 19:50:00|19127|19097|19131.2|19101.2|19139.3|19109.3|19121.9|19091.9|0
1687982100000|2023-06-28 19:55:00|19130.7|19100.7|19147.1|19117.1|19147.1|19117.1|19120.2|19090.2|0
1687982400000|2023-06-28 20:00:00|19148|19118|19150.6|19120.6|19160.6|19130.6|19142.3|19112.3|0
1687982700000|2023-06-28 20:05:00|19151.2|19121.2|19152.3|19122.3|19158|19128|19149.9|19119.9|0
1687983000000|2023-06-28 20:10:00|19151.6|19121.6|19147.8|19117.8|19152.3|19122.3|19144.2|19114.2|0
1687983300000|2023-06-28 20:15:00|19147.1|19117.1|19145.6|19115.6|19149.2|19119.2|19145.6|19115.6|0
1687983600000|2023-06-28 20:20:00|19144.9|19114.9|19146.2|19116.2|19147|19117|19144.9|19114.9|0
1687983900000|2023-06-28 20:25:00|19145.9|19115.9|19144.8|19114.8|19147|19117|19144.1|19114.1|0
1687984200000|2023-06-28 20:30:00|19144.2|19114.2|19149.4|19119.4|19149.4|19119.4|19144|19114|0
1687984500000|2023-06-28 20:35:00|19149.7|19119.7|19150.7|19120.7|19152.2|19122.2|19149.4|19119.4|0
1687984800000|2023-06-28 20:40:00|19150.4|19120.4|19147.9|19117.9|19151.8|19121.8|19147.9|19117.9|0
1687985100000|2023-06-28 20:45:00|19147.6|19117.6|19148.1|19118.1|19149.5|19119.5|19145.8|19115.8|0
1687985400000|2023-06-28 20:50:00|19147.4|19117.4|19156|19126|19156.7|19126.7|19147.3|19117.3|0
1687985700000|2023-06-28 20:55:00|19156.3|19126.3|19155.4|19125.4|19157.5|19127.5|19154.3|19124.3|0
1687986000000|2023-06-28 21:00:00|19155.5|19125.5|19157|19127|19157.1|19127.1|19155.5|19125.5|0
1687986300000|2023-06-28 21:05:00|19156.9|19126.9|19157.5|19127.5|19157.5|19127.5|19156.6|19126.6|0
1687986600000|2023-06-28 21:10:00|19157.4|19127.4|19157.1|19127.1|19157.6|19127.6|19156|19126|0
1687986900000|2023-06-28 21:15:00|19157|19127|19157.5|19127.5|19157.5|19127.5|19156.6|19126.6|0
1687987200000|2023-06-28 21:20:00|19157.1|19127.1|19156.4|19126.4|19157.1|19127.1|19156.4|19126.4|0
1687987500000|2023-06-28 21:25:00|19156.5|19126.5|19163.1|19133.1|19163.1|19133.1|19156.4|19126.4|0
1687987800000|2023-06-28 21:30:00|19163|19133|19163.9|19133.9|19164.3|19134.3|19163|19133|0
1687988100000|2023-06-28 21:35:00|19163.8|19133.8|19163.1|19133.1|19163.9|19133.9|19161.6|19131.6|0
1687988400000|2023-06-28 21:40:00|19162.8|19132.8|19164|19134|19164.1|19134.1|19162.8|19132.8|0
1687988700000|2023-06-28 21:45:00|19163.8|19133.8|19163.1|19133.1|19163.8|19133.8|19163.1|19133.1|0
1687989000000|2023-06-28 21:50:00|19163.2|19133.2|19178.1|19148.1|19178.1|19148.1|19163.2|19133.2|0
1687989300000|2023-06-28 21:55:00|19177.9|19147.9|19167.9|19137.9|19177.9|19147.9|19167.3|19137.3|0
1687989600000|2023-06-28 22:00:00|19168.3|19138.3|19168.2|19138.2|19169.9|19139.9|19166.4|19136.4|0
1687989900000|2023-06-28 22:05:00|19168.9|19138.9|19168.2|19138.2|19170.3|19140.3|19167.5|19137.5|0
1687990200000|2023-06-28 22:10:00|19168.5|19138.5|19169.3|19139.3|19169.3|19139.3|19167.1|19137.1|0
1687990500000|2023-06-28 22:15:00|19169.6|19139.6|19178.3|19148.3|19178.3|19148.3|19169.3|19139.3|0
1687990800000|2023-06-28 22:20:00|19177.9|19147.9|19178.2|19148.2|19178.5|19148.5|19176.8|19146.8|0
1687991100000|2023-06-28 22:25:00|19178.5|19148.5|19187.6|19157.6|19189|19159|19176.7|19146.7|0
1687991400000|2023-06-28 22:30:00|19188.2|19158.2|19180.5|19150.5|19188.3|19158.3|19180.5|19150.5|0
1687991700000|2023-06-28 22:35:00|19181.2|19151.2|19180.9|19150.9|19184.8|19154.8|19180.9|19150.9|0
1687992000000|2023-06-28 22:40:00|19181.6|19151.6|19182.6|19152.6|19182.6|19152.6|19180.9|19150.9|0
1687992300000|2023-06-28 22:45:00|19182.3|19152.3|19174.6|19144.6|19182.3|19152.3|19173.2|19143.2|0
1687992600000|2023-06-28 22:50:00|19174.9|19144.9|19174.6|19144.6|19176|19146|19174.6|19144.6|0
1687992900000|2023-06-28 22:55:00|19174|19144|19177.1|19147.1|19177.5|19147.5|19173.9|19143.9|0
1687993200000|2023-06-28 23:00:00|19177.5|19147.5|19176.1|19146.1|19177.5|19147.5|19174.6|19144.6|0
1687993500000|2023-06-28 23:05:00|19175.4|19145.4|19178.3|19148.3|19180.2|19150.2|19175.4|19145.4|0
1687993800000|2023-06-28 23:10:00|19178.2|19148.2|19177.1|19147.1|19178.2|19148.2|19176.8|19146.8|0
1687994100000|2023-06-28 23:15:00|19176.5|19146.5|19178.3|19148.3|19178.3|19148.3|19175.3|19145.3|0
1687994400000|2023-06-28 23:20:00|19177.6|19147.6|19178.2|19148.2|19178.2|19148.2|19176.9|19146.9|0
1687994700000|2023-06-28 23:25:00|19177.4|19147.4|19173.7|19143.7|19177.4|19147.4|19172.6|19142.6|0
1687995000000|2023-06-28 23:30:00|19173.3|19143.3|19172.3|19142.3|19173.7|19143.7|19172.3|19142.3|0
1687995300000|2023-06-28 23:35:00|19171.9|19141.9|19171.6|19141.6|19172.3|19142.3|19170.5|19140.5|0
1687995600000|2023-06-28 23:40:00|19171.2|19141.2|19172.2|19142.2|19172.2|19142.2|19170.8|19140.8|0
1687995900000|2023-06-28 23:45:00|19172.5|19142.5|19170.2|19140.2|19172.8|19142.8|19170.2|19140.2|0
1687996200000|2023-06-28 23:50:00|19170.8|19140.8|19170.9|19140.9|19172.3|19142.3|19170.2|19140.2|0
1687996500000|2023-06-28 23:55:00|19170.5|19140.5|19169.4|19139.4|19171.6|19141.6|19168.7|19138.7|0
1687996800000|2023-06-29 00:00:00|19170.1|19140.1|19169.5|19139.5|19171.6|19141.6|19167.3|19137.3|0
1687997100000|2023-06-29 00:05:00|19169.2|19139.2|19170.4|19140.4|19171.1|19141.1|19168.3|19138.3|0
1687997400000|2023-06-29 00:10:00|19170.8|19140.8|19173.4|19143.4|19175.4|19145.4|19170.8|19140.8|0
1687997700000|2023-06-29 00:15:00|19173.1|19143.1|19167.1|19137.1|19173.4|19143.4|19167.1|19137.1|0
1687998000000|2023-06-29 00:20:00|19167.7|19137.7|19178.8|19148.8|19179.1|19149.1|19167.1|19137.1|0
1687998300000|2023-06-29 00:25:00|19178.4|19148.4|19182.6|19152.6|19183.5|19153.5|19178.1|19148.1|0
1687998600000|2023-06-29 00:30:00|19182.3|19152.3|19178.5|19148.5|19183.9|19153.9|19178.2|19148.2|0
1687998900000|2023-06-29 00:35:00|19177.9|19147.9|19161.4|19131.4|19178.5|19148.5|19161.4|19131.4|0
1687999200000|2023-06-29 00:40:00|19161.7|19131.7|19154.2|19124.2|19161.7|19131.7|19152.2|19122.2|0
1687999500000|2023-06-29 00:45:00|19153.5|19123.5|19154.5|19124.5|19154.5|19124.5|19153.5|19123.5|0
1687999800000|2023-06-29 00:50:00|19154.2|19124.2|19154.2|19124.2|19154.8|19124.8|19153.5|19123.5|0
1688000100000|2023-06-29 00:55:00|19154.8|19124.8|19154.8|19124.8|19155.4|19125.4|19154.2|19124.2|0
1688000400000|2023-06-29 01:00:00|19154.2|19124.2|19163.9|19133.9|19163.9|19133.9|19153.5|19123.5|0
1688000700000|2023-06-29 01:05:00|19164.2|19134.2|19169.8|19139.8|19169.8|19139.8|19162.9|19132.9|0
1688001000000|2023-06-29 01:10:00|19170.4|19140.4|19169.8|19139.8|19176.1|19146.1|19169.8|19139.8|0
1688001300000|2023-06-29 01:15:00|19169.2|19139.2|19202|19197|19205.5|19200.5|19121|19116|2111
1688001600000|2023-06-29 01:20:00|19201.5|19196.5|19182.5|19177.5|19215|19210|19176.5|19171.5|1155
1688001900000|2023-06-29 01:25:00|19183|19178|19191.5|19186.5|19199.5|19194.5|19183|19178|675
1688002200000|2023-06-29 01:30:00|19189|19184|19133.6|19128.6|19189|19184|19126.1|19121.1|3787
1688002500000|2023-06-29 01:35:00|19134.6|19129.6|19103.1|19098.1|19176.6|19171.6|19103.1|19098.1|2982
1688002800000|2023-06-29 01:40:00|19103.6|19098.6|19063.6|19058.6|19123.1|19118.1|19058.6|19053.6|2933
1688003100000|2023-06-29 01:45:00|19063.1|19058.1|19046.6|19041.6|19101.6|19096.6|19036.6|19031.6|3041
1688003400000|2023-06-29 01:50:00|19044.1|19039.1|19025.6|19020.6|19064.6|19059.6|19013.6|19008.6|2966
1688003700000|2023-06-29 01:55:00|19026.6|19021.6|19023.1|19018.1|19039.1|19034.1|19010.1|19005.1|3006
1688004000000|2023-06-29 02:00:00|19024.6|19019.6|18985.6|18980.6|19042.1|19037.1|18969.6|18964.6|3096
1688004300000|2023-06-29 02:05:00|18984.6|18979.6|18970.6|18965.6|18993.6|18988.6|18960.6|18955.6|1957
1688004600000|2023-06-29 02:10:00|18970.1|18965.1|18979.6|18974.6|18993.6|18988.6|18962.6|18957.6|1782
1688004900000|2023-06-29 02:15:00|18980.1|18975.1|18959.6|18954.6|18991.6|18986.6|18949.1|18944.1|2106
1688005200000|2023-06-29 02:20:00|18960.1|18955.1|18999.1|18994.1|19018.6|19013.6|18958.6|18953.6|2439
1688005500000|2023-06-29 02:25:00|18999.6|18994.6|18985.6|18980.6|19019.1|19014.1|18979.6|18974.6|1465
1688005800000|2023-06-29 02:30:00|18987.6|18982.6|18976.6|18971.6|19004.1|18999.1|18971.1|18966.1|1466
1688006100000|2023-06-29 02:35:00|18977.6|18972.6|18988.1|18983.1|18992.1|18987.1|18960.1|18955.1|1532
1688006400000|2023-06-29 02:40:00|18988.6|18983.6|18980.6|18975.6|19012.6|19007.6|18972.6|18967.6|1767
1688006700000|2023-06-29 02:45:00|18980.1|18975.1|18935.6|18930.6|18987.6|18982.6|18928.6|18923.6|1821
1688007000000|2023-06-29 02:50:00|18937.6|18932.6|18926.1|18921.1|18953.6|18948.6|18920.1|18915.1|1825
1688007300000|2023-06-29 02:55:00|18926.6|18921.6|18908.1|18903.1|18938.6|18933.6|18905.6|18900.6|1754
1688007600000|2023-06-29 03:00:00|18908.6|18903.6|18886.6|18881.6|18911.6|18906.6|18881.6|18876.6|1826
1688007900000|2023-06-29 03:05:00|18887.6|18882.6|18887.6|18882.6|18910.1|18905.1|18878.6|18873.6|1500
1688008200000|2023-06-29 03:10:00|18888.1|18883.1|18902.1|18897.1|18916.6|18911.6|18887.6|18882.6|1177
1688008500000|2023-06-29 03:15:00|18902.6|18897.6|18920.6|18915.6|18923.6|18918.6|18888.1|18883.1|1195
1688008800000|2023-06-29 03:20:00|18921.1|18916.1|18926.6|18921.6|18946.6|18941.6|18915.1|18910.1|1436
1688009100000|2023-06-29 03:25:00|18927.6|18922.6|18931.6|18926.6|18948.1|18943.1|18927.6|18922.6|1034
1688009400000|2023-06-29 03:30:00|18930.1|18925.1|18923.1|18918.1|18946.1|18941.1|18916.1|18911.1|922
1688009700000|2023-06-29 03:35:00|18923.6|18918.6|18900.6|18895.6|18929.6|18924.6|18900.6|18895.6|876
1688010000000|2023-06-29 03:40:00|18901.6|18896.6|18912.6|18907.6|18916.1|18911.1|18896.6|18891.6|786
1688010300000|2023-06-29 03:45:00|18912.1|18907.1|18911.1|18906.1|18927.1|18922.1|18908.1|18903.1|702
1688010600000|2023-06-29 03:50:00|18911.6|18906.6|18901.6|18896.6|18916.1|18911.1|18898.1|18893.1|599
1688010900000|2023-06-29 03:55:00|18902.1|18897.1|18901.1|18896.1|18914.1|18909.1|18895.6|18890.6|704
1688011200000|2023-06-29 04:00:00|18914.5|18884.5|18912.2|18882.2|18914.5|18884.5|18911.5|18881.5|12
1688011500000|2023-06-29 04:05:00|18912.8|18882.8|18913.7|18883.7|18913.7|18883.7|18911.6|18881.6|0
1688011800000|2023-06-29 04:10:00|18914.2|18884.2|18914.5|18884.5|18915|18885|18913.3|18883.3|0
1688012100000|2023-06-29 04:15:00|18914.2|18884.2|18912.5|18882.5|18915.8|18885.8|18911.9|18881.9|0
1688012400000|2023-06-29 04:20:00|18911.9|18881.9|18925.5|18895.5|18927.1|18897.1|18911.9|18881.9|0
1688012700000|2023-06-29 04:25:00|18925.8|18895.8|18926.3|18896.3|18926.8|18896.8|18925.5|18895.5|0
1688013000000|2023-06-29 04:30:00|18926|18896|18926.6|18896.6|18928.5|18898.5|18925.7|18895.7|0
1688013300000|2023-06-29 04:35:00|18926.9|18896.9|18927.6|18897.6|18927.6|18897.6|18926.3|18896.3|0
1688013600000|2023-06-29 04:40:00|18928.2|18898.2|18927|18897|18928.5|18898.5|18926.4|18896.4|0
1688013900000|2023-06-29 04:45:00|18926.7|18896.7|18923.9|18893.9|18927.6|18897.6|18923.9|18893.9|0
1688014200000|2023-06-29 04:50:00|18924.2|18894.2|18918.9|18888.9|18925.2|18895.2|18918.9|18888.9|0
1688014500000|2023-06-29 04:55:00|18919.5|18889.5|18918.6|18888.6|18920.2|18890.2|18918.6|18888.6|4
1688014800000|2023-06-29 05:00:00|18902.1|18897.1|18909.6|18904.6|18923.6|18918.6|18901.1|18896.1|1426
1688015100000|2023-06-29 05:05:00|18910.1|18905.1|18932.6|18927.6|18940.6|18935.6|18909.6|18904.6|1072
1688015400000|2023-06-29 05:10:00|18933.6|18928.6|18910.6|18905.6|18942.1|18937.1|18908.6|18903.6|913
1688015700000|2023-06-29 05:15:00|18911.1|18906.1|18930.6|18925.6|18944.1|18939.1|18911.1|18906.1|933
1688016000000|2023-06-29 05:20:00|18931.6|18926.6|18912.6|18907.6|18938.6|18933.6|18910.1|18905.1|971
1688016300000|2023-06-29 05:25:00|18913.6|18908.6|18927.6|18922.6|18938.6|18933.6|18912.1|18907.1|1008
1688016600000|2023-06-29 05:30:00|18928.6|18923.6|18928.6|18923.6|18934.1|18929.1|18921.6|18916.6|815
1688016900000|2023-06-29 05:35:00|18927.6|18922.6|18933.6|18928.6|18951.6|18946.6|18921.1|18916.1|1158
1688017200000|2023-06-29 05:40:00|18933.1|18928.1|18904.1|18899.1|18946.1|18941.1|18892.1|18887.1|1609
1688017500000|2023-06-29 05:45:00|18904.6|18899.6|18911.6|18906.6|18935.1|18930.1|18902.6|18897.6|1260
1688017800000|2023-06-29 05:50:00|18912.1|18907.1|18907.1|18902.1|18923.6|18918.6|18903.1|18898.1|835
1688018100000|2023-06-29 05:55:00|18907.6|18902.6|18933.6|18928.6|18944.6|18939.6|18906.6|18901.6|961
1688018400000|2023-06-29 06:00:00|18934.6|18929.6|18927.6|18922.6|18939.6|18934.6|18923.1|18918.1|793
1688018700000|2023-06-29 06:05:00|18928.1|18923.1|18970.6|18965.6|18983.6|18978.6|18927.1|18922.1|2102
1688019000000|2023-06-29 06:10:00|18971.6|18966.6|18973.6|18968.6|19005.6|19000.6|18969.6|18964.6|1633
1688019300000|2023-06-29 06:15:00|18974.6|18969.6|18944.6|18939.6|18975.1|18970.1|18944.6|18939.6|1639
1688019600000|2023-06-29 06:20:00|18945.6|18940.6|18934.1|18929.1|18956.1|18951.1|18927.6|18922.6|1543
1688019900000|2023-06-29 06:25:00|18935.6|18930.6|18893.6|18888.6|18942.6|18937.6|18885.1|18880.1|2528
1688020200000|2023-06-29 06:30:00|18894.1|18889.1|18899.6|18894.6|18906.6|18901.6|18886.6|18881.6|1226
1688020500000|2023-06-29 06:35:00|18900.1|18895.1|18915.1|18910.1|18925.1|18920.1|18899.6|18894.6|1089
1688020800000|2023-06-29 06:40:00|18915.6|18910.6|18909.6|18904.6|18924.1|18919.1|18903.6|18898.6|860
1688021100000|2023-06-29 06:45:00|18910.1|18905.1|18925.1|18920.1|18939.6|18934.6|18908.6|18903.6|1042
1688021400000|2023-06-29 06:50:00|18925.6|18920.6|18921.1|18916.1|18939.6|18934.6|18917.6|18912.6|868
1688021700000|2023-06-29 06:55:00|18921.6|18916.6|18913.6|18908.6|18936.1|18931.1|18909.6|18904.6|729
1688022000000|2023-06-29 07:00:00|18913.1|18908.1|18903.6|18898.6|18921.6|18916.6|18897.6|18892.6|898
1688022300000|2023-06-29 07:05:00|18902.6|18897.6|18920.6|18915.6|18922.1|18917.1|18901.6|18896.6|803
1688022600000|2023-06-29 07:10:00|18921.6|18916.6|18910.6|18905.6|18934.1|18929.1|18904.6|18899.6|955
1688022900000|2023-06-29 07:15:00|18911.6|18906.6|18918.6|18913.6|18923.6|18918.6|18903.6|18898.6|808
1688023200000|2023-06-29 07:20:00|18916.6|18911.6|18928.6|18923.6|18932.6|18927.6|18914.6|18909.6|778
1688023500000|2023-06-29 07:25:00|18929.1|18924.1|18920.1|18915.1|18954.6|18949.6|18920.1|18915.1|1815
1688023800000|2023-06-29 07:30:00|18920.6|18915.6|18862.6|18857.6|18922.6|18917.6|18860.6|18855.6|3002
1688024100000|2023-06-29 07:35:00|18862.1|18857.1|18890.1|18885.1|18895.6|18890.6|18861.6|18856.6|2644
1688024400000|2023-06-29 07:40:00|18892.1|18887.1|18883.6|18878.6|18897.6|18892.6|18872.6|18867.6|1898
1688024700000|2023-06-29 07:45:00|18884.1|18879.1|18912.6|18907.6|18921.1|18916.1|18884.1|18879.1|2385
1688025000000|2023-06-29 07:50:00|18913.1|18908.1|18928.6|18923.6|18936.6|18931.6|18913.1|18908.1|2494
1688025300000|2023-06-29 07:55:00|18929.6|18924.6|18938.6|18933.6|18946.1|18941.1|18928.1|18923.1|1999
1688025600000|2023-06-29 08:00:00|18936.1|18931.1|18943.6|18938.6|18950.6|18945.6|18932.1|18927.1|1355
1688025900000|2023-06-29 08:05:00|18944.1|18939.1|18925.1|18920.1|18949.1|18944.1|18922.1|18917.1|1521
1688026200000|2023-06-29 08:10:00|18923.6|18918.6|18924.1|18919.1|18933.6|18928.6|18921.6|18916.6|524
1688026500000|2023-06-29 08:15:00|18924.6|18919.6|18929.1|18924.1|18930.6|18925.6|18916.6|18911.6|543
1688026800000|2023-06-29 08:20:00|18929.6|18924.6|18921.6|18916.6|18930.6|18925.6|18919.1|18914.1|473
1688027100000|2023-06-29 08:25:00|18921.1|18916.1|18926.6|18921.6|18929.1|18924.1|18919.6|18914.6|881
1688027400000|2023-06-29 08:30:00|18934.7|18904.7|18931.7|18901.7|18935.6|18905.6|18930.8|18900.8|0
1688027700000|2023-06-29 08:35:00|18931.1|18901.1|18933.7|18903.7|18934.2|18904.2|18930.8|18900.8|0
1688028000000|2023-06-29 08:40:00|18933.1|18903.1|18937.2|18907.2|18937.8|18907.8|18932.5|18902.5|0
1688028300000|2023-06-29 08:45:00|18937.5|18907.5|18936.1|18906.1|18938.6|18908.6|18934.7|18904.7|0
1688028600000|2023-06-29 08:50:00|18935.5|18905.5|18935.8|18905.8|18936.1|18906.1|18933.3|18903.3|0
1688028900000|2023-06-29 08:55:00|18935.5|18905.5|18938.5|18908.5|18940.4|18910.4|18935.2|18905.2|0
1688029200000|2023-06-29 09:00:00|18938.2|18908.2|18937.6|18907.6|18939.6|18909.6|18936.7|18906.7|0
1688029500000|2023-06-29 09:05:00|18937.3|18907.3|18937.6|18907.6|18938.3|18908.3|18934.5|18904.5|0
1688029800000|2023-06-29 09:10:00|18938.3|18908.3|18938|18908|18941.7|18911.7|18937.3|18907.3|0
1688030100000|2023-06-29 09:15:00|18923.1|18915.1|18919.1|18911.1|18926.6|18918.6|18918.1|18910.1|147
1688030400000|2023-06-29 09:20:00|18918.6|18910.6|18913.6|18905.6|18919.1|18911.1|18908.6|18900.6|64
1688030700000|2023-06-29 09:25:00|18913.1|18905.1|18905.6|18897.6|18915.6|18907.6|18903.1|18895.1|108
1688031000000|2023-06-29 09:30:00|18906.1|18898.1|18905.1|18897.1|18908.1|18900.1|18898.6|18890.6|92
1688031300000|2023-06-29 09:35:00|18904.1|18896.1|18903.6|18895.6|18908.6|18900.6|18902.1|18894.1|244
1688031600000|2023-06-29 09:40:00|18904.1|18896.1|18906.1|18898.1|18911.6|18903.6|18904.1|18896.1|72
1688031900000|2023-06-29 09:45:00|18906.6|18898.6|18899.1|18891.1|18908.1|18900.1|18897.6|18889.6|153
1688032200000|2023-06-29 09:50:00|18898.6|18890.6|18900.6|18892.6|18903.1|18895.1|18895.1|18887.1|72
1688032500000|2023-06-29 09:55:00|18901.1|18893.1|18893.6|18885.6|18901.1|18893.1|18891.1|18883.1|93
1688032800000|2023-06-29 10:00:00|18893.1|18885.1|18898.1|18890.1|18898.6|18890.6|18888.6|18880.6|116
1688033100000|2023-06-29 10:05:00|18898.6|18890.6|18895.1|18887.1|18902.1|18894.1|18894.1|18886.1|90
1688033400000|2023-06-29 10:10:00|18895.6|18887.6|18900.6|18892.6|18900.6|18892.6|18895.6|18887.6|259
1688033700000|2023-06-29 10:15:00|18900.1|18892.1|18912.6|18904.6|18916.1|18908.1|18900.1|18892.1|137
1688034000000|2023-06-29 10:20:00|18912.1|18904.1|18917.6|18909.6|18922.1|18914.1|18911.1|18903.1|64
1688034300000|2023-06-29 10:25:00|18918.1|18910.1|18919.1|18911.1|18920.1|18912.1|18917.1|18909.1|34
1688034600000|2023-06-29 10:30:00|18920.1|18912.1|18914.6|18906.6|18925.6|18917.6|18914.6|18906.6|112
1688034900000|2023-06-29 10:35:00|18914.1|18906.1|18915.6|18907.6|18916.6|18908.6|18913.1|18905.1|22
1688035200000|2023-06-29 10:40:00|18915.1|18907.1|18925.6|18917.6|18927.6|18919.6|18915.1|18907.1|53
1688035500000|2023-06-29 10:45:00|18926.1|18918.1|18926.6|18918.6|18929.6|18921.6|18923.1|18915.1|71
1688035800000|2023-06-29 10:50:00|18927.1|18919.1|18922.1|18914.1|18929.6|18921.6|18922.1|18914.1|22
1688036100000|2023-06-29 10:55:00|18921.1|18913.1|18927.6|18919.6|18927.6|18919.6|18920.6|18912.6|15
1688036400000|2023-06-29 11:00:00|18928.1|18920.1|18918.6|18910.6|18936.1|18928.1|18917.6|18909.6|114
1688036700000|2023-06-29 11:05:00|18918.1|18910.1|18920.6|18912.6|18926.1|18918.1|18917.6|18909.6|19
1688037000000|2023-06-29 11:10:00|18920.1|18912.1|18915.6|18907.6|18922.1|18914.1|18914.1|18906.1|34
1688037300000|2023-06-29 11:15:00|18915.1|18907.1|18913.1|18905.1|18916.1|18908.1|18912.6|18904.6|19
1688037600000|2023-06-29 11:20:00|18912.6|18904.6|18913.6|18905.6|18914.6|18906.6|18909.1|18901.1|45
1688037900000|2023-06-29 11:25:00|18914.6|18906.6|18922.6|18914.6|18923.1|18915.1|18913.1|18905.1|22
1688038200000|2023-06-29 11:30:00|18923.1|18915.1|18920.1|18912.1|18925.1|18917.1|18919.6|18911.6|12
1688038500000|2023-06-29 11:35:00|18919.6|18911.6|18917.6|18909.6|18920.6|18912.6|18914.6|18906.6|10
1688038800000|2023-06-29 11:40:00|18918.1|18910.1|18917.6|18909.6|18922.6|18914.6|18914.6|18906.6|17
1688039100000|2023-06-29 11:45:00|18918.1|18910.1|18922.6|18914.6|18926.1|18918.1|18917.6|18909.6|19
1688039400000|2023-06-29 11:50:00|18922.1|18914.1|18920.1|18912.1|18922.1|18914.1|18917.1|18909.1|9
1688039700000|2023-06-29 11:55:00|18919.6|18911.6|18920.6|18912.6|18922.6|18914.6|18917.6|18909.6|14
1688040000000|2023-06-29 12:00:00|18920.1|18912.1|18923.6|18915.6|18928.6|18920.6|18918.1|18910.1|37
1688040300000|2023-06-29 12:05:00|18924.1|18916.1|18921.6|18913.6|18924.1|18916.1|18919.6|18911.6|36
1688040600000|2023-06-29 12:10:00|18922.1|18914.1|18922.1|18914.1|18928.1|18920.1|18920.6|18912.6|36
1688040900000|2023-06-29 12:15:00|18922.6|18914.6|18926.6|18918.6|18928.6|18920.6|18920.6|18912.6|32
1688041200000|2023-06-29 12:20:00|18926.1|18918.1|18925.6|18917.6|18926.6|18918.6|18921.6|18913.6|27
1688041500000|2023-06-29 12:25:00|18926.1|18918.1|18926.6|18918.6|18928.6|18920.6|18923.6|18915.6|23
1688041800000|2023-06-29 12:30:00|18927.1|18919.1|18893.1|18885.1|18927.1|18919.1|18892.6|18884.6|184
1688042100000|2023-06-29 12:35:00|18891.6|18883.6|18881.1|18873.1|18893.1|18885.1|18873.6|18865.6|151
1688042400000|2023-06-29 12:40:00|18880.6|18872.6|18875.6|18867.6|18889.1|18881.1|18869.6|18861.6|149
1688042700000|2023-06-29 12:45:00|18876.1|18868.1|18890.6|18882.6|18893.1|18885.1|18870.6|18862.6|134
1688043000000|2023-06-29 12:50:00|18890.1|18882.1|18852.6|18844.6|18890.6|18882.6|18852.6|18844.6|206
1688043300000|2023-06-29 12:55:00|18853.6|18845.6|18840.6|18832.6|18855.1|18847.1|18834.6|18826.6|428
1688043600000|2023-06-29 13:00:00|18840.1|18832.1|18834.1|18826.1|18842.6|18834.6|18822.1|18814.1|235
1688043900000|2023-06-29 13:05:00|18834.6|18826.6|18835.1|18827.1|18847.6|18839.6|18833.6|18825.6|113
1688044200000|2023-06-29 13:10:00|18835.6|18827.6|18829.1|18821.1|18836.6|18828.6|18823.1|18815.1|116
1688044500000|2023-06-29 13:15:00|18828.6|18820.6|18837.1|18829.1|18838.1|18830.1|18824.6|18816.6|90
1688044800000|2023-06-29 13:20:00|18836.6|18828.6|18841.6|18833.6|18845.1|18837.1|18832.1|18824.1|110
1688045100000|2023-06-29 13:25:00|18842.1|18834.1|18843.6|18835.6|18847.6|18839.6|18836.6|18828.6|106
1688045400000|2023-06-29 13:30:00|18843.1|18835.1|18872.6|18864.6|18880.6|18872.6|18830.1|18822.1|528
1688045700000|2023-06-29 13:35:00|18874.1|18866.1|18880.1|18872.1|18889.6|18881.6|18864.6|18856.6|330
1688046000000|2023-06-29 13:40:00|18877.6|18869.6|18883.6|18875.6|18909.1|18901.1|18876.1|18868.1|386
1688046300000|2023-06-29 13:45:00|18884.1|18876.1|18882.1|18874.1|18896.6|18888.6|18871.6|18863.6|449
1688046600000|2023-06-29 13:50:00|18881.6|18873.6|18877.1|18869.1|18904.6|18896.6|18872.6|18864.6|202
1688046900000|2023-06-29 13:55:00|18876.6|18868.6|18864.1|18856.1|18877.1|18869.1|18857.6|18849.6|201
1688047200000|2023-06-29 14:00:00|18863.6|18855.6|18864.1|18856.1|18875.6|18867.6|18860.6|18852.6|197
1688047500000|2023-06-29 14:05:00|18864.6|18856.6|18858.1|18850.1|18876.6|18868.6|18842.1|18834.1|284
1688047800000|2023-06-29 14:10:00|18858.6|18850.6|18887.6|18879.6|18887.6|18879.6|18850.1|18842.1|175
1688048100000|2023-06-29 14:15:00|18888.1|18880.1|18891.6|18883.6|18900.6|18892.6|18881.6|18873.6|206
1688048400000|2023-06-29 14:20:00|18892.1|18884.1|18885.6|18877.6|18900.1|18892.1|18880.6|18872.6|158
1688048700000|2023-06-29 14:25:00|18886.1|18878.1|18886.1|18878.1|18898.1|18890.1|18882.6|18874.6|131
1688049000000|2023-06-29 14:30:00|18886.6|18878.6|18880.1|18872.1|18890.1|18882.1|18869.6|18861.6|161
1688049300000|2023-06-29 14:35:00|18879.6|18871.6|18875.1|18867.1|18883.1|18875.1|18866.6|18858.6|77
1688049600000|2023-06-29 14:40:00|18874.6|18866.6|18884.1|18876.1|18886.6|18878.6|18870.1|18862.1|81
1688049900000|2023-06-29 14:45:00|18883.6|18875.6|18872.1|18864.1|18884.1|18876.1|18859.1|18851.1|112
1688050200000|2023-06-29 14:50:00|18872.6|18864.6|18865.1|18857.1|18882.6|18874.6|18859.6|18851.6|124
1688050500000|2023-06-29 14:55:00|18865.6|18857.6|18877.6|18869.6|18882.1|18874.1|18865.6|18857.6|103
1688050800000|2023-06-29 15:00:00|18876.6|18868.6|18883.1|18875.1|18883.1|18875.1|18868.6|18860.6|53
1688051100000|2023-06-29 15:05:00|18884.1|18876.1|18891.1|18883.1|18896.1|18888.1|18883.6|18875.6|129
1688051400000|2023-06-29 15:10:00|18890.6|18882.6|18879.6|18871.6|18891.6|18883.6|18877.6|18869.6|63
1688051700000|2023-06-29 15:15:00|18880.1|18872.1|18885.1|18877.1|18888.1|18880.1|18871.6|18863.6|125
1688052000000|2023-06-29 15:20:00|18885.6|18877.6|18895.6|18887.6|18898.1|18890.1|18884.1|18876.1|111
1688052300000|2023-06-29 15:25:00|18896.1|18888.1|18888.1|18880.1|18896.6|18888.6|18883.1|18875.1|59
1688052600000|2023-06-29 15:30:00|18887.6|18879.6|18874.1|18866.1|18892.6|18884.6|18871.6|18863.6|56
1688052900000|2023-06-29 15:35:00|18874.6|18866.6|18871.6|18863.6|18880.6|18872.6|18864.6|18856.6|72
1688053200000|2023-06-29 15:40:00|18872.1|18864.1|18872.1|18864.1|18879.6|18871.6|18868.1|18860.1|36
1688053500000|2023-06-29 15:45:00|18872.6|18864.6|18869.6|18861.6|18876.6|18868.6|18866.6|18858.6|60
1688053800000|2023-06-29 15:50:00|18870.1|18862.1|18878.1|18870.1|18879.1|18871.1|18869.6|18861.6|32
1688054100000|2023-06-29 15:55:00|18878.6|18870.6|18883.1|18875.1|18884.1|18876.1|18871.6|18863.6|51
1688054400000|2023-06-29 16:00:00|18882.6|18874.6|18877.6|18869.6|18886.1|18878.1|18876.1|18868.1|36
1688054700000|2023-06-29 16:05:00|18878.1|18870.1|18884.1|18876.1|18885.6|18877.6|18877.6|18869.6|28
1688055000000|2023-06-29 16:10:00|18883.6|18875.6|18869.1|18861.1|18888.1|18880.1|18867.6|18859.6|64
1688055300000|2023-06-29 16:15:00|18869.6|18861.6|18871.1|18863.1|18873.6|18865.6|18865.6|18857.6|53
1688055600000|2023-06-29 16:20:00|18870.6|18862.6|18877.6|18869.6|18879.1|18871.1|18870.1|18862.1|48
1688055900000|2023-06-29 16:25:00|18877.1|18869.1|18883.1|18875.1|18888.6|18880.6|18873.1|18865.1|27
1688056200000|2023-06-29 16:30:00|18883.6|18875.6|18891.1|18883.1|18893.1|18885.1|18878.1|18870.1|60
1688056500000|2023-06-29 16:35:00|18891.6|18883.6|18887.1|18879.1|18893.6|18885.6|18882.1|18874.1|30
1688056800000|2023-06-29 16:40:00|18886.6|18878.6|18879.6|18871.6|18887.1|18879.1|18878.6|18870.6|26
1688057100000|2023-06-29 16:45:00|18880.1|18872.1|18876.1|18868.1|18883.1|18875.1|18874.6|18866.6|27
1688057400000|2023-06-29 16:50:00|18875.6|18867.6|18870.1|18862.1|18879.1|18871.1|18868.6|18860.6|41
1688057700000|2023-06-29 16:55:00|18870.6|18862.6|18872.1|18864.1|18876.6|18868.6|18866.1|18858.1|36
1688058000000|2023-06-29 17:00:00|18871.6|18863.6|18872.1|18864.1|18874.1|18866.1|18865.6|18857.6|25
1688058300000|2023-06-29 17:05:00|18871.6|18863.6|18872.6|18864.6|18877.1|18869.1|18867.1|18859.1|38
1688058600000|2023-06-29 17:10:00|18872.1|18864.1|18870.1|18862.1|18872.6|18864.6|18866.1|18858.1|30
1688058900000|2023-06-29 17:15:00|18870.6|18862.6|18877.1|18869.1|18878.1|18870.1|18870.6|18862.6|22
1688059200000|2023-06-29 17:20:00|18877.6|18869.6|18873.6|18865.6|18877.6|18869.6|18871.1|18863.1|25
1688059500000|2023-06-29 17:25:00|18873.1|18865.1|18876.6|18868.6|18877.6|18869.6|18868.6|18860.6|19
1688059800000|2023-06-29 17:30:00|18877.1|18869.1|18876.1|18868.1|18879.6|18871.6|18874.6|18866.6|17
1688060100000|2023-06-29 17:35:00|18876.6|18868.6|18868.1|18860.1|18878.1|18870.1|18862.1|18854.1|46
1688060400000|2023-06-29 17:40:00|18867.6|18859.6|18873.1|18865.1|18873.6|18865.6|18861.6|18853.6|25
1688060700000|2023-06-29 17:45:00|18873.6|18865.6|18879.1|18871.1|18882.1|18874.1|18872.6|18864.6|43
1688061000000|2023-06-29 17:50:00|18878.6|18870.6|18874.6|18866.6|18878.6|18870.6|18873.1|18865.1|21
1688061300000|2023-06-29 17:55:00|18875.1|18867.1|18868.1|18860.1|18877.6|18869.6|18864.1|18856.1|24
1688061600000|2023-06-29 18:00:00|18867.6|18859.6|18861.1|18853.1|18869.1|18861.1|18860.1|18852.1|30
1688061900000|2023-06-29 18:05:00|18860.6|18852.6|18859.1|18851.1|18862.6|18854.6|18855.1|18847.1|63
1688062200000|2023-06-29 18:10:00|18858.6|18850.6|18865.1|18857.1|18865.1|18857.1|18852.6|18844.6|59
1688062500000|2023-06-29 18:15:00|18864.6|18856.6|18867.6|18859.6|18867.6|18859.6|18861.6|18853.6|23
1688062800000|2023-06-29 18:20:00|18867.1|18859.1|18877.1|18869.1|18881.6|18873.6|18867.1|18859.1|49
1688063100000|2023-06-29 18:25:00|18876.6|18868.6|18874.6|18866.6|18877.1|18869.1|18869.6|18861.6|23
1688063400000|2023-06-29 18:30:00|18875.1|18867.1|18871.6|18863.6|18876.1|18868.1|18870.6|18862.6|25
1688063700000|2023-06-29 18:35:00|18872.1|18864.1|18869.6|18861.6|18874.6|18866.6|18867.1|18859.1|17
1688064000000|2023-06-29 18:40:00|18869.1|18861.1|18870.6|18862.6|18873.1|18865.1|18861.6|18853.6|30
1688064300000|2023-06-29 18:45:00|18871.1|18863.1|18873.1|18865.1|18876.1|18868.1|18868.6|18860.6|49
1688064600000|2023-06-29 18:50:00|18873.6|18865.6|18868.1|18860.1|18873.6|18865.6|18867.1|18859.1|55
1688064900000|2023-06-29 18:55:00|18867.6|18859.6|18893.8|18863.8|18893.9|18877.1|18867.1|18859.1|72
1688065200000|2023-06-29 19:00:00|18893.9|18863.9|18899.8|18869.8|18901.3|18871.3|18893.4|18863.4|1
1688065500000|2023-06-29 19:05:00|18900|18870|18897.4|18867.4|18900.3|18870.3|18896.9|18866.9|0
1688065800000|2023-06-29 19:10:00|18897.6|18867.6|18892|18862|18897.6|18867.6|18891.3|18861.3|0
1688066100000|2023-06-29 19:15:00|18892.2|18862.2|18891.8|18861.8|18896.2|18866.2|18891|18861|0
1688066400000|2023-06-29 19:20:00|18892|18862|18886.6|18856.6|18892.3|18862.3|18882.9|18852.9|0
1688066700000|2023-06-29 19:25:00|18886.4|18856.4|18898.7|18868.7|18898.9|18868.9|18886.4|18856.4|0
1688067000000|2023-06-29 19:30:00|18898.6|18868.6|18898.7|18868.7|18902|18872|18897.9|18867.9|0
1688067300000|2023-06-29 19:35:00|18898.9|18868.9|18886.5|18856.5|18899.1|18869.1|18886.5|18856.5|0
1688067600000|2023-06-29 19:40:00|18886.4|18856.4|18877.4|18847.4|18889.2|18859.2|18877.4|18847.4|0
1688067900000|2023-06-29 19:45:00|18877.3|18847.3|18880.2|18850.2|18883.9|18853.9|18877.1|18847.1|0
1688068200000|2023-06-29 19:50:00|18879.7|18849.7|18889.7|18859.7|18896.7|18866.7|18879.6|18849.6|0
1688068500000|2023-06-29 19:55:00|18889.6|18859.6|18897.3|18867.3|18905|18875|18886.5|18856.5|0
1688068800000|2023-06-29 20:00:00|18897.8|18867.8|18897.8|18867.8|18900.6|18870.6|18893.6|18863.6|0
1688069100000|2023-06-29 20:05:00|18898.4|18868.4|18903.6|18873.6|18905|18875|18896.4|18866.4|0
1688069400000|2023-06-29 20:10:00|18904.2|18874.2|18902.7|18872.7|18906.4|18876.4|18902|18872|0
1688069700000|2023-06-29 20:15:00|18902.1|18872.1|18904.8|18874.8|18906.2|18876.2|18901.3|18871.3|0
1688070000000|2023-06-29 20:20:00|18903.6|18873.6|18905.9|18875.9|18906.2|18876.2|18902.8|18872.8|0
1688070300000|2023-06-29 20:25:00|18905.6|18875.6|18907|18877|18907.6|18877.6|18905.6|18875.6|0
1688070600000|2023-06-29 20:30:00|18906.7|18876.7|18907.7|18877.7|18907.7|18877.7|18906.3|18876.3|0
1688070900000|2023-06-29 20:35:00|18908|18878|18907|18877|18908.4|18878.4|18906.3|18876.3|0
1688071200000|2023-06-29 20:40:00|18907.3|18877.3|18908|18878|18908.4|18878.4|18905.3|18875.3|0
1688071500000|2023-06-29 20:45:00|18907.4|18877.4|18905.2|18875.2|18907.4|18877.4|18905.2|18875.2|0
1688071800000|2023-06-29 20:50:00|18905.8|18875.8|18905.9|18875.9|18906.7|18876.7|18905.2|18875.2|0
1688072100000|2023-06-29 20:55:00|18906.2|18876.2|18904.2|18874.2|18906.7|18876.7|18902.8|18872.8|0
1688072400000|2023-06-29 21:00:00|18904.4|18874.4|18905.4|18875.4|18906.5|18876.5|18903.7|18873.7|0
1688072700000|2023-06-29 21:05:00|18906|18876|18904.8|18874.8|18906.1|18876.1|18904.8|18874.8|0
1688073000000|2023-06-29 21:10:00|18904|18874|18904.5|18874.5|18904.6|18874.6|18903.3|18873.3|0
1688073300000|2023-06-29 21:15:00|18904.7|18874.7|18904.9|18874.9|18904.9|18874.9|18904.3|18874.3|0
1688073600000|2023-06-29 21:20:00|18905.1|18875.1|18904.8|18874.8|18905.2|18875.2|18904.6|18874.6|0
1688073900000|2023-06-29 21:25:00|18904.5|18874.5|18904.5|18874.5|18904.7|18874.7|18904.4|18874.4|0
1688074200000|2023-06-29 21:30:00|18904.7|18874.7|18904.7|18874.7|18905.1|18875.1|18904.3|18874.3|0
1688074500000|2023-06-29 21:35:00|18904.8|18874.8|18904.8|18874.8|18904.8|18874.8|18904.8|18874.8|0
1688074800000|2023-06-29 21:40:00|18904.7|18874.7|18903.9|18873.9|18904.8|18874.8|18903.3|18873.3|0
1688075100000|2023-06-29 21:45:00|18904|18874|18904|18874|18904.6|18874.6|18904|18874|0
1688075400000|2023-06-29 21:50:00|18904.2|18874.2|18904|18874|18904.4|18874.4|18904|18874|0
1688075700000|2023-06-29 21:55:00|18903.9|18873.9|18903.9|18873.9|18904.4|18874.4|18903.9|18873.9|0
1688076000000|2023-06-29 22:00:00|18901.1|18871.1|18900.4|18870.4|18901.4|18871.4|18898.3|18868.3|0
1688076300000|2023-06-29 22:05:00|18900.7|18870.7|18901.5|18871.5|18901.5|18871.5|18899.4|18869.4|0
1688076600000|2023-06-29 22:10:00|18902.2|18872.2|18899.4|18869.4|18902.9|18872.9|18899.4|18869.4|0
1688076900000|2023-06-29 22:15:00|18898.8|18868.8|18900.3|18870.3|18900.3|18870.3|18895.8|18865.8|0
1688077200000|2023-06-29 22:20:00|18900.6|18870.6|18900.7|18870.7|18902.5|18872.5|18900.3|18870.3|0
1688077500000|2023-06-29 22:25:00|18900.4|18870.4|18901.1|18871.1|18901.7|18871.7|18900.3|18870.3|0
1688077800000|2023-06-29 22:30:00|18901.4|18871.4|18901.8|18871.8|18904.5|18874.5|18901.4|18871.4|0
1688078100000|2023-06-29 22:35:00|18903|18873|18902.1|18872.1|18903.9|18873.9|18901.8|18871.8|0
1688078400000|2023-06-29 22:40:00|18902.5|18872.5|18900.9|18870.9|18902.5|18872.5|18900.3|18870.3|0
1688078700000|2023-06-29 22:45:00|18901.6|18871.6|18902.3|18872.3|18902.3|18872.3|18901.3|18871.3|0
1688079000000|2023-06-29 22:50:00|18901.7|18871.7|18903.1|18873.1|18903.1|18873.1|18901.7|18871.7|0
1688079300000|2023-06-29 22:55:00|18902.7|18872.7|18902.4|18872.4|18903.1|18873.1|18902.3|18872.3|0
1688079600000|2023-06-29 23:00:00|18902.7|18872.7|18904.5|18874.5|18904.5|18874.5|18902.4|18872.4|0
1688079900000|2023-06-29 23:05:00|18905.1|18875.1|18905|18875|18905.9|18875.9|18904.9|18874.9|0
1688080200000|2023-06-29 23:10:00|18904.3|18874.3|18903.6|18873.6|18905|18875|18903.6|18873.6|0
1688080500000|2023-06-29 23:15:00|18902.9|18872.9|18904.3|18874.3|18905|18875|18902.9|18872.9|0
1688080800000|2023-06-29 23:20:00|18904|18874|18904.3|18874.3|18904.3|18874.3|18902.9|18872.9|0
1688081100000|2023-06-29 23:25:00|18904.6|18874.6|18905|18875|18905.7|18875.7|18904.3|18874.3|0
1688081400000|2023-06-29 23:30:00|18904.3|18874.3|18908|18878|18911.4|18881.4|18904.3|18874.3|0
1688081700000|2023-06-29 23:35:00|18907.3|18877.3|18905.8|18875.8|18908|18878|18905.2|18875.2|0
1688082000000|2023-06-29 23:40:00|18906.5|18876.5|18905.8|18875.8|18906.6|18876.6|18905.2|18875.2|0
1688082300000|2023-06-29 23:45:00|18906.1|18876.1|18906.3|18876.3|18908|18878|18905.2|18875.2|0
1688082600000|2023-06-29 23:50:00|18905.7|18875.7|18906.5|18876.5|18907.4|18877.4|18904.7|18874.7|0
1688082900000|2023-06-29 23:55:00|18906.2|18876.2|18906.5|18876.5|18906.5|18876.5|18905.9|18875.9|0
1688083200000|2023-06-30 00:00:00|18907.2|18877.2|18898.6|18868.6|18908.6|18878.6|18895.6|18865.6|0
1688083500000|2023-06-30 00:05:00|18898.9|18868.9|18895.8|18865.8|18899.3|18869.3|18895.8|18865.8|0
1688083800000|2023-06-30 00:10:00|18895.2|18865.2|18895|18865|18895.7|18865.7|18891.3|18861.3|0
1688084100000|2023-06-30 00:15:00|18895.6|18865.6|18881.3|18851.3|18897.9|18867.9|18880.7|18850.7|0
1688084400000|2023-06-30 00:20:00|18881.4|18851.4|18883.7|18853.7|18883.9|18853.9|18881.4|18851.4|0
1688084700000|2023-06-30 00:25:00|18883.6|18853.6|18886.5|18856.5|18888.6|18858.6|18883.6|18853.6|0
1688085000000|2023-06-30 00:30:00|18887.1|18857.1|18888|18858|18889.3|18859.3|18886.5|18856.5|0
1688085300000|2023-06-30 00:35:00|18887.4|18857.4|18887.1|18857.1|18887.7|18857.7|18884.3|18854.3|0
1688085600000|2023-06-30 00:40:00|18886.5|18856.5|18887.7|18857.7|18889.9|18859.9|18886.5|18856.5|0
1688085900000|2023-06-30 00:45:00|18888|18858|18888|18858|18889.3|18859.3|18887.7|18857.7|0
1688086200000|2023-06-30 00:50:00|18888.3|18858.3|18885.3|18855.3|18888.3|18858.3|18884.7|18854.7|0
1688086500000|2023-06-30 00:55:00|18885.6|18855.6|18873.4|18843.4|18889.6|18859.6|18873.4|18843.4|0
1688086800000|2023-06-30 01:00:00|18873.7|18843.7|18884|18854|18885.2|18855.2|18873.4|18843.4|0
1688087100000|2023-06-30 01:05:00|18883.6|18853.6|18885.2|18855.2|18885.8|18855.8|18881.6|18851.6|0
1688087400000|2023-06-30 01:10:00|18884.9|18854.9|18870.2|18840.2|18884.9|18854.9|18869.9|18839.9|0
1688087700000|2023-06-30 01:15:00|18872.4|18842.4|18892.6|18887.6|18906.1|18901.1|18838.1|18833.1|2014
1688088000000|2023-06-30 01:20:00|18895.1|18890.1|18915.6|18910.6|18917.1|18912.1|18879.1|18874.1|848
1688088300000|2023-06-30 01:25:00|18918.1|18913.1|18912.1|18907.1|18927.1|18922.1|18908.6|18903.6|815
1688088600000|2023-06-30 01:30:00|18911.6|18906.6|18893.1|18888.1|18911.6|18906.6|18853.1|18848.1|4629
1688088900000|2023-06-30 01:35:00|18892.6|18887.6|18953.1|18948.1|18982.1|18977.1|18883.1|18878.1|3531
1688089200000|2023-06-30 01:40:00|18952.6|18947.6|18936.1|18931.1|18979.1|18974.1|18922.1|18917.1|2426
1688089500000|2023-06-30 01:45:00|18936.6|18931.6|18935.1|18930.1|18973.6|18968.6|18918.1|18913.1|2231
1688089800000|2023-06-30 01:50:00|18934.6|18929.6|18981.1|18976.1|18991.6|18986.6|18923.1|18918.1|2706
1688090100000|2023-06-30 01:55:00|18980.6|18975.6|18981.1|18976.1|19009.1|19004.1|18968.1|18963.1|2512
1688090400000|2023-06-30 02:00:00|18981.6|18976.6|19082.1|19077.1|19085.1|19080.1|18969.1|18964.1|3773
1688090700000|2023-06-30 02:05:00|19080.1|19075.1|19050.6|19045.6|19102.1|19097.1|19039.1|19034.1|2920
1688091000000|2023-06-30 02:10:00|19050.1|19045.1|19024.1|19019.1|19058.1|19053.1|19014.1|19009.1|1861
1688091300000|2023-06-30 02:15:00|19024.6|19019.6|18979.1|18974.1|19038.1|19033.1|18976.6|18971.6|2353
1688091600000|2023-06-30 02:20:00|18979.6|18974.6|18991.1|18986.1|18993.1|18988.1|18963.1|18958.1|1926
1688091900000|2023-06-30 02:25:00|18991.6|18986.6|18997.1|18992.1|18997.1|18992.1|18970.6|18965.6|877
1688092200000|2023-06-30 02:30:00|18996.6|18991.6|19047.1|19042.1|19052.1|19047.1|18995.6|18990.6|2048
1688092500000|2023-06-30 02:35:00|19047.6|19042.6|19019.6|19014.6|19049.6|19044.6|19010.1|19005.1|1608
1688092800000|2023-06-30 02:40:00|19020.1|19015.1|19009.1|19004.1|19020.6|19015.6|18983.6|18978.6|1191
1688093100000|2023-06-30 02:45:00|19008.6|19003.6|18985.6|18980.6|19027.1|19022.1|18976.6|18971.6|1210
1688093400000|2023-06-30 02:50:00|18986.1|18981.1|19002.1|18997.1|19011.1|19006.1|18975.6|18970.6|926
1688093700000|2023-06-30 02:55:00|19000.6|18995.6|18994.1|18989.1|19011.1|19006.1|18986.6|18981.6|827
1688094000000|2023-06-30 03:00:00|18994.6|18989.6|18989.1|18984.1|18995.6|18990.6|18967.1|18962.1|916
1688094300000|2023-06-30 03:05:00|18988.6|18983.6|18973.1|18968.1|18996.6|18991.6|18952.6|18947.6|964
1688094600000|2023-06-30 03:10:00|18973.6|18968.6|18946.1|18941.1|18978.1|18973.1|18944.6|18939.6|923
1688094900000|2023-06-30 03:15:00|18944.6|18939.6|18936.1|18931.1|18949.6|18944.6|18922.1|18917.1|1451
1688095200000|2023-06-30 03:20:00|18935.6|18930.6|18958.1|18953.1|18963.1|18958.1|18935.6|18930.6|939
1688095500000|2023-06-30 03:25:00|18957.6|18952.6|18965.6|18960.6|18987.1|18982.1|18957.1|18952.1|938
1688095800000|2023-06-30 03:30:00|18966.1|18961.1|18944.1|18939.1|18967.6|18962.6|18939.6|18934.6|506
1688096100000|2023-06-30 03:35:00|18944.6|18939.6|18947.6|18942.6|18954.6|18949.6|18933.1|18928.1|571
1688096400000|2023-06-30 03:40:00|18946.1|18941.1|18950.6|18945.6|18958.6|18953.6|18943.6|18938.6|422
1688096700000|2023-06-30 03:45:00|18951.1|18946.1|18946.1|18941.1|18957.1|18952.1|18941.1|18936.1|365
1688097000000|2023-06-30 03:50:00|18946.6|18941.6|18954.1|18949.1|18960.1|18955.1|18941.6|18936.6|357
1688097300000|2023-06-30 03:55:00|18954.6|18949.6|18962.1|18957.1|18966.6|18961.6|18951.1|18946.1|421
1688097600000|2023-06-30 04:00:00|18960.6|18955.6|18974.1|18944.1|18974.1|18955.6|18960.6|18942.7|4
1688097900000|2023-06-30 04:05:00|18974.2|18944.2|18972.3|18942.3|18974.2|18944.2|18971.7|18941.7|0
1688098200000|2023-06-30 04:10:00|18972.6|18942.6|18972.6|18942.6|18972.9|18942.9|18971.7|18941.7|0
1688098500000|2023-06-30 04:15:00|18972.9|18942.9|18973.8|18943.8|18974.8|18944.8|18972.9|18942.9|0
1688098800000|2023-06-30 04:20:00|18973.5|18943.5|18973.2|18943.2|18974.8|18944.8|18973.2|18943.2|0
1688099100000|2023-06-30 04:25:00|18972.6|18942.6|18974.8|18944.8|18974.8|18944.8|18972.6|18942.6|0
1688099400000|2023-06-30 04:30:00|18974.2|18944.2|18975.2|18945.2|18975.4|18945.4|18974.2|18944.2|0
1688099700000|2023-06-30 04:35:00|18974.9|18944.9|18974.5|18944.5|18974.9|18944.9|18973.6|18943.6|0
1688100000000|2023-06-30 04:40:00|18974.1|18944.1|18973.2|18943.2|18974.5|18944.5|18973.2|18943.2|0
1688100300000|2023-06-30 04:45:00|18973.8|18943.8|18973.8|18943.8|18974.4|18944.4|18973.1|18943.1|0
1688100600000|2023-06-30 04:50:00|18974.4|18944.4|18974.4|18944.4|18975|18945|18974.4|18944.4|0
1688100900000|2023-06-30 04:55:00|18974.7|18944.7|18974.7|18944.7|18975.9|18945.9|18974.1|18944.1|3
1688101200000|2023-06-30 05:00:00|18975|18945|18990.1|18985.1|18998.6|18993.6|18963.1|18945|2051
1688101500000|2023-06-30 05:05:00|18991.1|18986.1|18971.1|18966.1|19016.6|19011.6|18971.1|18966.1|1183
1688101800000|2023-06-30 05:10:00|18970.1|18965.1|19002.6|18997.6|19004.1|18999.1|18969.1|18964.1|759
1688102100000|2023-06-30 05:15:00|19003.1|18998.1|19009.6|19004.6|19035.6|19030.6|18988.6|18983.6|1317
1688102400000|2023-06-30 05:20:00|19010.1|19005.1|19019.1|19014.1|19023.6|19018.6|18997.1|18992.1|714
1688102700000|2023-06-30 05:25:00|19018.6|19013.6|19018.1|19013.1|19038.1|19033.1|19015.6|19010.6|857
1688103000000|2023-06-30 05:30:00|19019.1|19014.1|19020.1|19015.1|19056.6|19051.6|19009.6|19004.6|1504
1688103300000|2023-06-30 05:35:00|19020.6|19015.6|18992.6|18987.6|19021.6|19016.6|18987.6|18982.6|2351
1688103600000|2023-06-30 05:40:00|18993.1|18988.1|18970.1|18965.1|18993.6|18988.6|18966.1|18961.1|938
1688103900000|2023-06-30 05:45:00|18971.1|18966.1|18940.1|18935.1|18976.1|18971.1|18926.1|18921.1|1628
1688104200000|2023-06-30 05:50:00|18939.1|18934.1|18941.1|18936.1|18943.1|18938.1|18912.1|18907.1|1875
1688104500000|2023-06-30 05:55:00|18940.6|18935.6|18937.1|18932.1|18946.1|18941.1|18927.6|18922.6|745
1688104800000|2023-06-30 06:00:00|18938.1|18933.1|18930.6|18925.6|18943.6|18938.6|18917.1|18912.1|737
1688105100000|2023-06-30 06:05:00|18929.1|18924.1|18896.1|18891.1|18939.1|18934.1|18891.6|18886.6|1201
1688105400000|2023-06-30 06:10:00|18894.1|18889.1|18921.1|18916.1|18925.1|18920.1|18886.6|18881.6|1164
1688105700000|2023-06-30 06:15:00|18920.6|18915.6|18924.6|18919.6|18928.1|18923.1|18903.6|18898.6|769
1688106000000|2023-06-30 06:20:00|18926.1|18921.1|18905.6|18900.6|18926.1|18921.1|18896.1|18891.1|671
1688106300000|2023-06-30 06:25:00|18905.1|18900.1|18921.1|18916.1|18921.6|18916.6|18904.6|18899.6|320
1688106600000|2023-06-30 06:30:00|18920.6|18915.6|18917.1|18912.1|18927.6|18922.6|18907.6|18902.6|547
1688106900000|2023-06-30 06:35:00|18916.6|18911.6|18927.1|18922.1|18937.1|18932.1|18915.6|18910.6|602
1688107200000|2023-06-30 06:40:00|18926.6|18921.6|18935.6|18930.6|18942.1|18937.1|18920.1|18915.1|438
1688107500000|2023-06-30 06:45:00|18935.1|18930.1|18930.1|18925.1|18940.6|18935.6|18924.1|18919.1|347
1688107800000|2023-06-30 06:50:00|18929.6|18924.6|18939.1|18934.1|18942.1|18937.1|18927.1|18922.1|312
1688108100000|2023-06-30 06:55:00|18939.6|18934.6|18942.1|18937.1|18953.1|18948.1|18935.1|18930.1|558
1688108400000|2023-06-30 07:00:00|18943.1|18938.1|18933.1|18928.1|18944.6|18939.6|18930.6|18925.6|556
1688108700000|2023-06-30 07:05:00|18932.6|18927.6|18935.1|18930.1|18948.6|18943.6|18931.6|18926.6|356
1688109000000|2023-06-30 07:10:00|18935.6|18930.6|18971.1|18966.1|18972.1|18967.1|18933.1|18928.1|810
1688109300000|2023-06-30 07:15:00|18971.6|18966.6|18972.1|18967.1|18980.1|18975.1|18959.1|18954.1|948
1688109600000|2023-06-30 07:20:00|18972.6|18967.6|18974.1|18969.1|18984.1|18979.1|18969.1|18964.1|625
1688109900000|2023-06-30 07:25:00|18973.6|18968.6|18985.1|18980.1|18986.6|18981.6|18969.6|18964.6|545
1688110200000|2023-06-30 07:30:00|18986.1|18981.1|18967.1|18962.1|18991.6|18986.6|18964.6|18959.6|1326
1688110500000|2023-06-30 07:35:00|18965.1|18960.1|18969.1|18964.1|18976.1|18971.1|18962.1|18957.1|852
1688110800000|2023-06-30 07:40:00|18968.6|18963.6|18960.1|18955.1|18974.1|18969.1|18959.6|18954.6|794
1688111100000|2023-06-30 07:45:00|18959.6|18954.6|18971.1|18966.1|18974.6|18969.6|18959.6|18954.6|585
1688111400000|2023-06-30 07:50:00|18971.6|18966.6|18958.1|18953.1|18971.6|18966.6|18956.1|18951.1|847
1688111700000|2023-06-30 07:55:00|18957.6|18952.6|18953.1|18948.1|18964.6|18959.6|18949.6|18944.6|1160
1688112000000|2023-06-30 08:00:00|18947.7|18942.7|18923.2|18918.2|18950.7|18945.7|18903.7|18898.7|1896
1688112300000|2023-06-30 08:05:00|18922.7|18917.7|18922.7|18917.7|18931.2|18926.2|18906.7|18901.7|2027
1688112600000|2023-06-30 08:10:00|18923.7|18918.7|18910.2|18905.2|18927.7|18922.7|18909.2|18904.2|864
1688112900000|2023-06-30 08:15:00|18909.7|18904.7|18914.7|18909.7|18917.2|18912.2|18906.7|18901.7|468
1688113200000|2023-06-30 08:20:00|18914.2|18909.2|18915.7|18910.7|18917.2|18912.2|18908.2|18903.2|558
1688113500000|2023-06-30 08:25:00|18915.2|18910.2|18907.7|18902.7|18926.2|18921.2|18904.2|18899.2|967
1688113800000|2023-06-30 08:30:00|18918.7|18888.7|18919.4|18889.4|18920.7|18890.7|18918.5|18888.5|0
1688114100000|2023-06-30 08:35:00|18919.1|18889.1|18924.9|18894.9|18925.6|18895.6|18919.1|18889.1|0
1688114400000|2023-06-30 08:40:00|18925.2|18895.2|18928.7|18898.7|18929.7|18899.7|18924.9|18894.9|0
1688114700000|2023-06-30 08:45:00|18929.4|18899.4|18929.5|18899.5|18929.8|18899.8|18926.6|18896.6|0
1688115000000|2023-06-30 08:50:00|18929.2|18899.2|18934|18904|18934|18904|18928.5|18898.5|0
1688115300000|2023-06-30 08:55:00|18933.7|18903.7|18933.3|18903.3|18935.6|18905.6|18931.9|18901.9|0
1688115600000|2023-06-30 09:00:00|18933.8|18903.8|18941.3|18911.3|18942.2|18912.2|18932.6|18902.6|0
1688115900000|2023-06-30 09:05:00|18941.9|18911.9|18941|18911|18941.9|18911.9|18936.6|18906.6|0
1688116200000|2023-06-30 09:10:00|18940.6|18910.6|18937.5|18907.5|18940.6|18910.6|18936.9|18906.9|0
1688116500000|2023-06-30 09:15:00|18921.7|18913.7|18924.7|18916.7|18935.7|18927.7|18921.7|18913.7|144
1688116800000|2023-06-30 09:20:00|18925.2|18917.2|18930.7|18922.7|18938.7|18930.7|18924.7|18916.7|41
1688117100000|2023-06-30 09:25:00|18928.2|18920.2|18938.2|18930.2|18941.7|18933.7|18926.2|18918.2|56
1688117400000|2023-06-30 09:30:00|18938.7|18930.7|18942.2|18934.2|18945.2|18937.2|18938.7|18930.7|36
1688117700000|2023-06-30 09:35:00|18941.7|18933.7|18948.2|18940.2|18950.2|18942.2|18941.7|18933.7|56
1688118000000|2023-06-30 09:40:00|18947.7|18939.7|18952.2|18944.2|18955.7|18947.7|18945.7|18937.7|88
1688118300000|2023-06-30 09:45:00|18952.7|18944.7|18955.7|18947.7|18955.7|18947.7|18947.7|18939.7|41
1688118600000|2023-06-30 09:50:00|18955.2|18947.2|18955.2|18947.2|18959.7|18951.7|18952.2|18944.2|66
1688118900000|2023-06-30 09:55:00|18954.7|18946.7|18950.7|18942.7|18959.2|18951.2|18950.7|18942.7|33
1688119200000|2023-06-30 10:00:00|18951.2|18943.2|18954.2|18946.2|18955.2|18947.2|18948.7|18940.7|27
1688119500000|2023-06-30 10:05:00|18953.7|18945.7|18964.2|18956.2|18964.2|18956.2|18950.2|18942.2|43
1688119800000|2023-06-30 10:10:00|18963.7|18955.7|18961.2|18953.2|18965.2|18957.2|18959.7|18951.7|29
1688120100000|2023-06-30 10:15:00|18960.7|18952.7|18961.2|18953.2|18962.2|18954.2|18958.7|18950.7|47
1688120400000|2023-06-30 10:20:00|18961.7|18953.7|18956.7|18948.7|18962.7|18954.7|18956.2|18948.2|9
1688120700000|2023-06-30 10:25:00|18956.2|18948.2|18947.7|18939.7|18958.2|18950.2|18946.7|18938.7|76
1688121000000|2023-06-30 10:30:00|18948.2|18940.2|18951.7|18943.7|18955.2|18947.2|18946.2|18938.2|49
1688121300000|2023-06-30 10:35:00|18951.2|18943.2|18949.2|18941.2|18951.2|18943.2|18945.2|18937.2|36
1688121600000|2023-06-30 10:40:00|18948.7|18940.7|18955.7|18947.7|18956.7|18948.7|18947.2|18939.2|20
1688121900000|2023-06-30 10:45:00|18956.2|18948.2|18954.2|18946.2|18959.7|18951.7|18951.7|18943.7|39
1688122200000|2023-06-30 10:50:00|18954.7|18946.7|18947.2|18939.2|18958.2|18950.2|18946.7|18938.7|41
1688122500000|2023-06-30 10:55:00|18946.7|18938.7|18947.2|18939.2|18948.2|18940.2|18942.7|18934.7|57
1688122800000|2023-06-30 11:00:00|18946.7|18938.7|18944.2|18936.2|18950.2|18942.2|18942.2|18934.2|47
1688123100000|2023-06-30 11:05:00|18943.7|18935.7|18937.7|18929.7|18943.7|18935.7|18934.2|18926.2|46
1688123400000|2023-06-30 11:10:00|18937.2|18929.2|18940.2|18932.2|18941.7|18933.7|18935.7|18927.7|30
1688123700000|2023-06-30 11:15:00|18940.7|18932.7|18932.2|18924.2|18941.2|18933.2|18931.2|18923.2|44
1688124000000|2023-06-30 11:20:00|18932.7|18924.7|18933.7|18925.7|18936.2|18928.2|18931.7|18923.7|62
1688124300000|2023-06-30 11:25:00|18934.2|18926.2|18931.7|18923.7|18934.7|18926.7|18929.7|18921.7|13
1688124600000|2023-06-30 11:30:00|18931.2|18923.2|18941.2|18933.2|18941.2|18933.2|18929.7|18921.7|34
1688124900000|2023-06-30 11:35:00|18941.7|18933.7|18940.7|18932.7|18942.2|18934.2|18937.7|18929.7|7
1688125200000|2023-06-30 11:40:00|18941.2|18933.2|18939.7|18931.7|18944.2|18936.2|18939.7|18931.7|30
1688125500000|2023-06-30 11:45:00|18939.2|18931.2|18936.7|18928.7|18939.7|18931.7|18936.2|18928.2|14
1688125800000|2023-06-30 11:50:00|18937.2|18929.2|18932.2|18924.2|18939.2|18931.2|18929.2|18921.2|43
1688126100000|2023-06-30 11:55:00|18932.7|18924.7|18932.2|18924.2|18939.7|18931.7|18930.7|18922.7|129
1688126400000|2023-06-30 12:00:00|18932.7|18924.7|18935.2|18927.2|18937.7|18929.7|18928.2|18920.2|36
1688126700000|2023-06-30 12:05:00|18935.7|18927.7|18943.7|18935.7|18943.7|18935.7|18935.7|18927.7|76
1688127000000|2023-06-30 12:10:00|18944.2|18936.2|18954.2|18946.2|18954.2|18946.2|18943.2|18935.2|215
1688127300000|2023-06-30 12:15:00|18954.7|18946.7|18963.2|18955.2|18963.7|18955.7|18951.7|18943.7|100
1688127600000|2023-06-30 12:20:00|18962.7|18954.7|18957.2|18949.2|18963.2|18955.2|18949.2|18941.2|36
1688127900000|2023-06-30 12:25:00|18956.7|18948.7|18972.2|18964.2|18974.7|18966.7|18956.7|18948.7|97
1688128200000|2023-06-30 12:30:00|18972.7|18964.7|19014.7|19006.7|19019.7|19011.7|18972.7|18964.7|435
1688128500000|2023-06-30 12:35:00|19015.2|19007.2|19006.2|18998.2|19017.2|19009.2|18999.7|18991.7|100
1688128800000|2023-06-30 12:40:00|19005.7|18997.7|19009.7|19001.7|19017.7|19009.7|19001.2|18993.2|124
1688129100000|2023-06-30 12:45:00|19010.2|19002.2|19000.7|18992.7|19010.7|19002.7|18997.7|18989.7|122
1688129400000|2023-06-30 12:50:00|19000.2|18992.2|18995.2|18987.2|19001.7|18993.7|18989.2|18981.2|101
1688129700000|2023-06-30 12:55:00|18995.7|18987.7|19006.2|18998.2|19007.2|18999.2|18995.7|18987.7|65
1688130000000|2023-06-30 13:00:00|19005.7|18997.7|19022.2|19014.2|19024.7|19016.7|19005.2|18997.2|153
1688130300000|2023-06-30 13:05:00|19022.7|19014.7|19025.2|19017.2|19026.2|19018.2|19020.7|19012.7|92
1688130600000|2023-06-30 13:10:00|19027.2|19019.2|19029.2|19021.2|19030.2|19022.2|19025.2|19017.2|49
1688130900000|2023-06-30 13:15:00|19029.7|19021.7|19048.2|19040.2|19049.7|19041.7|19029.7|19021.7|304
1688131200000|2023-06-30 13:20:00|19048.7|19040.7|19034.2|19026.2|19053.7|19045.7|19029.7|19021.7|173
1688131500000|2023-06-30 13:25:00|19033.7|19025.7|19023.2|19015.2|19036.7|19028.7|19016.7|19008.7|178
1688131800000|2023-06-30 13:30:00|19023.7|19015.7|19000.2|18992.2|19026.7|19018.7|18997.7|18989.7|755
1688132100000|2023-06-30 13:35:00|18999.7|18991.7|18997.2|18989.2|19007.7|18999.7|18985.7|18977.7|330
1688132400000|2023-06-30 13:40:00|18997.7|18989.7|19049.7|19041.7|19056.2|19048.2|18997.7|18989.7|453
1688132700000|2023-06-30 13:45:00|19051.2|19043.2|19079.7|19071.7|19080.2|19072.2|19047.2|19039.2|426
1688133000000|2023-06-30 13:50:00|19080.2|19072.2|19066.7|19058.7|19091.7|19083.7|19057.2|19049.2|418
1688133300000|2023-06-30 13:55:00|19067.2|19059.2|19058.2|19050.2|19073.7|19065.7|19055.2|19047.2|161
1688133600000|2023-06-30 14:00:00|19058.7|19050.7|19073.7|19065.7|19083.7|19075.7|19056.2|19048.2|234
1688133900000|2023-06-30 14:05:00|19074.2|19066.2|19078.7|19070.7|19087.7|19079.7|19070.2|19062.2|180
1688134200000|2023-06-30 14:10:00|19079.2|19071.2|19088.2|19080.2|19100.2|19092.2|19074.2|19066.2|238
1688134500000|2023-06-30 14:15:00|19088.7|19080.7|19101.2|19093.2|19102.7|19094.7|19087.2|19079.2|222
1688134800000|2023-06-30 14:20:00|19101.7|19093.7|19095.7|19087.7|19106.2|19098.2|19091.2|19083.2|165
1688135100000|2023-06-30 14:25:00|19096.2|19088.2|19082.2|19074.2|19105.2|19097.2|19077.2|19069.2|258
1688135400000|2023-06-30 14:30:00|19081.7|19073.7|19085.7|19077.7|19089.7|19081.7|19075.2|19067.2|108
1688135700000|2023-06-30 14:35:00|19086.2|19078.2|19059.2|19051.2|19086.7|19078.7|19045.7|19037.7|233
1688136000000|2023-06-30 14:40:00|19058.2|19050.2|19064.7|19056.7|19068.7|19060.7|19053.7|19045.7|192
1688136300000|2023-06-30 14:45:00|19064.2|19056.2|19035.7|19027.7|19071.7|19063.7|19033.7|19025.7|167
1688136600000|2023-06-30 14:50:00|19034.7|19026.7|19040.7|19032.7|19045.7|19037.7|19024.2|19016.2|152
1688136900000|2023-06-30 14:55:00|19040.2|19032.2|19032.2|19024.2|19044.2|19036.2|19021.7|19013.7|71
1688137200000|2023-06-30 15:00:00|19031.2|19023.2|19024.7|19016.7|19036.7|19028.7|19023.2|19015.2|79
1688137500000|2023-06-30 15:05:00|19024.2|19016.2|19040.7|19032.7|19044.2|19036.2|19019.7|19011.7|85
1688137800000|2023-06-30 15:10:00|19041.2|19033.2|19047.7|19039.7|19050.2|19042.2|19038.7|19030.7|82
1688138100000|2023-06-30 15:15:00|19048.2|19040.2|19046.2|19038.2|19054.7|19046.7|19042.7|19034.7|53
1688138400000|2023-06-30 15:20:00|19045.7|19037.7|19051.2|19043.2|19056.2|19048.2|19041.2|19033.2|79
1688138700000|2023-06-30 15:25:00|19050.7|19042.7|19047.2|19039.2|19050.7|19042.7|19034.7|19026.7|101
1688139000000|2023-06-30 15:30:00|19045.7|19037.7|19048.2|19040.2|19050.2|19042.2|19039.7|19031.7|107
1688139300000|2023-06-30 15:35:00|19048.7|19040.7|19036.7|19028.7|19052.7|19044.7|19036.2|19028.2|118
1688139600000|2023-06-30 15:40:00|19037.7|19029.7|19057.7|19049.7|19059.2|19051.2|19037.7|19029.7|112
1688139900000|2023-06-30 15:45:00|19058.2|19050.2|19047.7|19039.7|19058.7|19050.7|19047.2|19039.2|82
1688140200000|2023-06-30 15:50:00|19048.2|19040.2|19041.7|19033.7|19049.2|19041.2|19039.7|19031.7|55
1688140500000|2023-06-30 15:55:00|19041.2|19033.2|19055.2|19047.2|19055.2|19047.2|19041.2|19033.2|32
1688140800000|2023-06-30 16:00:00|19055.7|19047.7|19062.2|19054.2|19064.2|19056.2|19053.2|19045.2|89
1688141100000|2023-06-30 16:05:00|19061.7|19053.7|19046.7|19038.7|19062.2|19054.2|19045.7|19037.7|33
1688141400000|2023-06-30 16:10:00|19046.2|19038.2|19044.7|19036.7|19055.7|19047.7|19044.7|19036.7|20
1688141700000|2023-06-30 16:15:00|19043.2|19035.2|19046.2|19038.2|19047.7|19039.7|19042.7|19034.7|56
1688142000000|2023-06-30 16:20:00|19045.7|19037.7|19054.2|19046.2|19055.7|19047.7|19045.2|19037.2|47
1688142300000|2023-06-30 16:25:00|19054.7|19046.7|19055.7|19047.7|19059.2|19051.2|19052.7|19044.7|28
1688142600000|2023-06-30 16:30:00|19056.2|19048.2|19056.2|19048.2|19060.2|19052.2|19055.2|19047.2|22
1688142900000|2023-06-30 16:35:00|19056.7|19048.7|19065.2|19057.2|19069.7|19061.7|19056.2|19048.2|44
1688143200000|2023-06-30 16:40:00|19064.7|19056.7|19067.2|19059.2|19070.2|19062.2|19061.7|19053.7|48
1688143500000|2023-06-30 16:45:00|19066.7|19058.7|19065.7|19057.7|19069.2|19061.2|19065.2|19057.2|54
1688143800000|2023-06-30 16:50:00|19065.2|19057.2|19069.7|19061.7|19070.2|19062.2|19063.7|19055.7|60
1688144100000|2023-06-30 16:55:00|19069.2|19061.2|19082.7|19074.7|19083.2|19075.2|19069.2|19061.2|37
1688144400000|2023-06-30 17:00:00|19083.7|19075.7|19080.2|19072.2|19089.2|19081.2|19078.2|19070.2|72
1688144700000|2023-06-30 17:05:00|19080.7|19072.7|19072.2|19064.2|19081.2|19073.2|19071.7|19063.7|52
1688145000000|2023-06-30 17:10:00|19072.7|19064.7|19077.7|19069.7|19080.2|19072.2|19072.2|19064.2|13
1688145300000|2023-06-30 17:15:00|19078.2|19070.2|19078.2|19070.2|19078.7|19070.7|19073.2|19065.2|23
1688145600000|2023-06-30 17:20:00|19078.7|19070.7|19067.2|19059.2|19078.7|19070.7|19065.2|19057.2|50
1688145900000|2023-06-30 17:25:00|19067.7|19059.7|19062.2|19054.2|19068.2|19060.2|19061.7|19053.7|36
1688146200000|2023-06-30 17:30:00|19062.7|19054.7|19073.2|19065.2|19073.2|19065.2|19062.2|19054.2|22
1688146500000|2023-06-30 17:35:00|19072.7|19064.7|19057.2|19049.2|19075.2|19067.2|19057.2|19049.2|28
1688146800000|2023-06-30 17:40:00|19057.7|19049.7|19059.7|19051.7|19063.2|19055.2|19057.2|19049.2|30
1688147100000|2023-06-30 17:45:00|19060.2|19052.2|19052.2|19044.2|19060.2|19052.2|19051.7|19043.7|43
1688147400000|2023-06-30 17:50:00|19053.2|19045.2|19057.2|19049.2|19057.2|19049.2|19052.2|19044.2|22
1688147700000|2023-06-30 17:55:00|19056.7|19048.7|19052.7|19044.7|19057.7|19049.7|19050.7|19042.7|30
1688148000000|2023-06-30 18:00:00|19053.2|19045.2|19055.2|19047.2|19058.2|19050.2|19052.7|19044.7|42
1688148300000|2023-06-30 18:05:00|19055.7|19047.7|19056.7|19048.7|19058.2|19050.2|19053.2|19045.2|21
1688148600000|2023-06-30 18:10:00|19057.2|19049.2|19060.7|19052.7|19062.2|19054.2|19054.7|19046.7|26
1688148900000|2023-06-30 18:15:00|19060.2|19052.2|19062.2|19054.2|19063.7|19055.7|19059.7|19051.7|19
1688149200000|2023-06-30 18:20:00|19061.7|19053.7|19060.2|19052.2|19064.7|19056.7|19059.7|19051.7|19
1688149500000|2023-06-30 18:25:00|19059.2|19051.2|19061.2|19053.2|19061.7|19053.7|19057.2|19049.2|41
1688149800000|2023-06-30 18:30:00|19061.7|19053.7|19061.7|19053.7|19064.2|19056.2|19057.7|19049.7|18
1688150100000|2023-06-30 18:35:00|19061.2|19053.2|19054.7|19046.7|19064.7|19056.7|19054.2|19046.2|47
1688150400000|2023-06-30 18:40:00|19054.2|19046.2|19045.7|19037.7|19054.7|19046.7|19045.2|19037.2|59
1688150700000|2023-06-30 18:45:00|19045.2|19037.2|19040.2|19032.2|19045.7|19037.7|19039.2|19031.2|35
1688151000000|2023-06-30 18:50:00|19040.7|19032.7|19045.7|19037.7|19052.2|19044.2|19030.7|19022.7|264
1688151300000|2023-06-30 18:55:00|19046.2|19038.2|19047.7|19017.7|19047.7|19038.2|19027.2|19017.7|91
1688151600000|2023-06-30 19:00:00|19048|19018|19038.1|19008.1|19048.3|19018.3|19037.4|19007.4|0
1688151900000|2023-06-30 19:05:00|19037.9|19007.9|19042.1|19012.1|19042.6|19012.6|19036.3|19006.3|0
1688152200000|2023-06-30 19:10:00|19041.9|19011.9|19046.5|19016.5|19046.5|19016.5|19041.8|19011.8|0
1688152500000|2023-06-30 19:15:00|19046.6|19016.6|19043|19013|19047|19017|19042.8|19012.8|0
1688152800000|2023-06-30 19:20:00|19042.8|19012.8|19037|19007|19042.8|19012.8|19034.3|19004.3|0
1688153100000|2023-06-30 19:25:00|19036.8|19006.8|19038.4|19008.4|19038.6|19008.6|19033.9|19003.9|0
1688153400000|2023-06-30 19:30:00|19038.3|19008.3|19041.1|19011.1|19041.3|19011.3|19037|19007|0
1688153700000|2023-06-30 19:35:00|19041.3|19011.3|19058.1|19028.1|19058.3|19028.3|19040.8|19010.8|0
1688154000000|2023-06-30 19:40:00|19057.9|19027.9|19053.8|19023.8|19058.4|19028.4|19053.2|19023.2|0
1688154300000|2023-06-30 19:45:00|19053.7|19023.7|19043|19013|19053.8|19023.8|19042.2|19012.2|0
1688154600000|2023-06-30 19:50:00|19045.5|19015.5|19048.9|19018.9|19048.9|19018.9|19035.1|19005.1|0
1688154900000|2023-06-30 19:55:00|19048.7|19018.7|19009|18979|19048.7|19018.7|19009|18979|0
1688155200000|2023-06-30 20:00:00|19008.3|18978.3|19004.5|18974.5|19013.7|18983.7|18995.2|18965.2|0
1688155500000|2023-06-30 20:05:00|19003.9|18973.9|18980.4|18950.4|19009.4|18979.4|18980.3|18950.3|0
1688155800000|2023-06-30 20:10:00|18981.1|18951.1|18959.1|18929.1|18981.8|18951.8|18955.2|18925.2|0
1688156100000|2023-06-30 20:15:00|18959.8|18929.8|18943.9|18913.9|18959.8|18929.8|18936.1|18906.1|0
1688156400000|2023-06-30 20:20:00|18943.3|18913.3|18950.7|18920.7|18952.8|18922.8|18942.5|18912.5|0
1688156700000|2023-06-30 20:25:00|18951|18921|18956.8|18926.8|18958.2|18928.2|18950.7|18920.7|0
1688157000000|2023-06-30 20:30:00|18956.1|18926.1|18959.8|18929.8|18959.8|18929.8|18955.4|18925.4|0
1688157300000|2023-06-30 20:35:00|18959.5|18929.5|18964|18934|18964|18934|18959.1|18929.1|0
1688157600000|2023-06-30 20:40:00|18964.3|18934.3|18961.9|18931.9|18964.7|18934.7|18961.8|18931.8|0
1688157900000|2023-06-30 20:45:00|18961.2|18931.2|18960.3|18930.3|18962.9|18932.9|18959.6|18929.6|0
1688158200000|2023-06-30 20:50:00|18960.6|18930.6|18962.7|18932.7|18962.7|18932.7|18960.3|18930.3|0
1688158500000|2023-06-30 20:55:00|18962.4|18932.4|18961.8|18931.8|18963.8|18933.8|18960.5|18930.5|0
1685577600000|2023-06-01 00:00:00|18256.5|18226.5|18259.9|18229.9|18260.2|18230.2|18252.4|18222.4|0
1685577900000|2023-06-01 00:05:00|18259.6|18229.6|18261.9|18231.9|18262.6|18232.6|18257.4|18227.4|0
1685578200000|2023-06-01 00:10:00|18261.3|18231.3|18261.1|18231.1|18262.6|18232.6|18259.1|18229.1|0
1685578500000|2023-06-01 00:15:00|18261.7|18231.7|18256.4|18226.4|18262.3|18232.3|18254.8|18224.8|0
1685578800000|2023-06-01 00:20:00|18257.1|18227.1|18256.6|18226.6|18260.1|18230.1|18253.2|18223.2|0
1685579100000|2023-06-01 00:25:00|18256|18226|18254.1|18224.1|18256.6|18226.6|18253.7|18223.7|0
1685579400000|2023-06-01 00:30:00|18253.4|18223.4|18257.4|18227.4|18259.2|18229.2|18253.4|18223.4|0
1685579700000|2023-06-01 00:35:00|18256.8|18226.8|18250.7|18220.7|18257.4|18227.4|18250|18220|0
1685580000000|2023-06-01 00:40:00|18251.3|18221.3|18235.4|18205.4|18251.3|18221.3|18234.2|18204.2|0
1685580300000|2023-06-01 00:45:00|18234.8|18204.8|18229.4|18199.4|18234.8|18204.8|18227.2|18197.2|0
1685580600000|2023-06-01 00:50:00|18228.7|18198.7|18233.2|18203.2|18236.4|18206.4|18228.7|18198.7|0
1685580900000|2023-06-01 00:55:00|18232.8|18202.8|18233.2|18203.2|18233.8|18203.8|18231|18201|0
1685581200000|2023-06-01 01:00:00|18233.8|18203.8|18253|18223|18253.6|18223.6|18233.8|18203.8|0
1685581500000|2023-06-01 01:05:00|18253.3|18223.3|18255.7|18225.7|18255.7|18225.7|18247.2|18217.2|0
1685581800000|2023-06-01 01:10:00|18256|18226|18254.5|18224.5|18256.7|18226.7|18253.8|18223.8|0
1685582100000|2023-06-01 01:15:00|18265.7|18235.7|18186.5|18181.5|18268.5|18263.5|18154|18149|2889
1685582400000|2023-06-01 01:20:00|18187.5|18182.5|18169|18164|18190|18185|18160|18155|955
1685582700000|2023-06-01 01:25:00|18169.5|18164.5|18191.5|18186.5|18200|18195|18162.5|18157.5|1153
1685583000000|2023-06-01 01:30:00|18194.5|18189.5|18294|18289|18313|18308|18174|18169|6013
1685583300000|2023-06-01 01:35:00|18293|18288|18238.3|18233.3|18325|18320|18231.3|18226.3|5035
1685583600000|2023-06-01 01:40:00|18240.3|18235.3|18218.3|18213.3|18254.8|18249.8|18193.8|18188.8|3190
1685583900000|2023-06-01 01:45:00|18221.8|18216.8|18342.8|18337.8|18353.8|18348.8|18217.8|18212.8|4925
1685584200000|2023-06-01 01:50:00|18341.8|18336.8|18414.3|18409.3|18424.8|18419.8|18285.3|18280.3|5185
1685584500000|2023-06-01 01:55:00|18413.8|18408.8|18370.3|18365.3|18440.3|18435.3|18366.8|18361.8|3455
1685584800000|2023-06-01 02:00:00|18370.8|18365.8|18388.3|18383.3|18405.3|18400.3|18358.8|18353.8|2676
1685585100000|2023-06-01 02:05:00|18387.8|18382.8|18334.8|18329.8|18387.8|18382.8|18312.3|18307.3|2945
1685585400000|2023-06-01 02:10:00|18334.3|18329.3|18256.3|18251.3|18344.8|18339.8|18256.3|18251.3|2609
1685585700000|2023-06-01 02:15:00|18255.8|18250.8|18253.3|18248.3|18280.3|18275.3|18230.3|18225.3|3215
1685586000000|2023-06-01 02:20:00|18253.8|18248.8|18285.3|18280.3|18288.3|18283.3|18225.3|18220.3|2047
1685586300000|2023-06-01 02:25:00|18284.8|18279.8|18318.3|18313.3|18322.3|18317.3|18257.3|18252.3|1835
1685586600000|2023-06-01 02:30:00|18318.8|18313.8|18331.3|18326.3|18342.3|18337.3|18283.8|18278.8|1910
1685586900000|2023-06-01 02:35:00|18331.8|18326.8|18394.3|18389.3|18394.3|18389.3|18331.3|18326.3|2338
1685587200000|2023-06-01 02:40:00|18394.8|18389.8|18415.8|18410.8|18424.8|18419.8|18364.3|18359.3|2938
1685587500000|2023-06-01 02:45:00|18415.3|18410.3|18395.8|18390.8|18433.3|18428.3|18394.3|18389.3|3061
1685587800000|2023-06-01 02:50:00|18396.3|18391.3|18364.3|18359.3|18401.3|18396.3|18355.3|18350.3|2164
1685588100000|2023-06-01 02:55:00|18364.8|18359.8|18388.3|18383.3|18393.3|18388.3|18341.3|18336.3|1474
1685588400000|2023-06-01 03:00:00|18389.3|18384.3|18385.3|18380.3|18389.8|18384.8|18348.3|18343.3|1455
1685588700000|2023-06-01 03:05:00|18385.8|18380.8|18439.3|18434.3|18470.3|18465.3|18377.3|18372.3|2353
1685589000000|2023-06-01 03:10:00|18440.8|18435.8|18406.8|18401.8|18445.3|18440.3|18386.3|18381.3|1376
1685589300000|2023-06-01 03:15:00|18407.3|18402.3|18406.3|18401.3|18416.3|18411.3|18380.3|18375.3|1116
1685589600000|2023-06-01 03:20:00|18406.8|18401.8|18421.8|18416.8|18437.8|18432.8|18405.3|18400.3|1187
1685589900000|2023-06-01 03:25:00|18420.3|18415.3|18356.3|18351.3|18423.8|18418.8|18351.3|18346.3|1465
1685590200000|2023-06-01 03:30:00|18356.8|18351.8|18377.3|18372.3|18397.3|18392.3|18352.3|18347.3|1010
1685590500000|2023-06-01 03:35:00|18376.8|18371.8|18391.3|18386.3|18399.3|18394.3|18373.3|18368.3|746
1685590800000|2023-06-01 03:40:00|18390.8|18385.8|18413.8|18408.8|18419.3|18414.3|18388.8|18383.8|606
1685591100000|2023-06-01 03:45:00|18413.3|18408.3|18371.3|18366.3|18414.3|18409.3|18367.3|18362.3|652
1685591400000|2023-06-01 03:50:00|18371.8|18366.8|18359.3|18354.3|18378.8|18373.8|18346.8|18341.8|718
1685591700000|2023-06-01 03:55:00|18359.8|18354.8|18376.3|18371.3|18377.3|18372.3|18359.8|18354.8|457
1685592000000|2023-06-01 04:00:00|18388.5|18358.5|18386.7|18356.7|18390.1|18360.1|18386.7|18356.7|0
1685592300000|2023-06-01 04:05:00|18387|18357|18390.1|18360.1|18390.3|18360.3|18387|18357|0
1685592600000|2023-06-01 04:10:00|18390.4|18360.4|18389.4|18359.4|18391|18361|18387.9|18357.9|0
1685592900000|2023-06-01 04:15:00|18389.5|18359.5|18395.6|18365.6|18396.5|18366.5|18388.8|18358.8|0
1685593200000|2023-06-01 04:20:00|18394.9|18364.9|18394.5|18364.5|18395.2|18365.2|18391.6|18361.6|0
1685593500000|2023-06-01 04:25:00|18393.8|18363.8|18407.1|18377.1|18408.7|18378.7|18392.1|18362.1|0
1685593800000|2023-06-01 04:30:00|18407.8|18377.8|18404.6|18374.6|18410.3|18380.3|18404|18374|0
1685594100000|2023-06-01 04:35:00|18404.3|18374.3|18407.6|18377.6|18407.6|18377.6|18403.6|18373.6|0
1685594400000|2023-06-01 04:40:00|18406.9|18376.9|18406.4|18376.4|18407.9|18377.9|18406.3|18376.3|0
1685594700000|2023-06-01 04:45:00|18406.7|18376.7|18404.8|18374.8|18406.7|18376.7|18404.1|18374.1|0
1685595000000|2023-06-01 04:50:00|18404.4|18374.4|18404.1|18374.1|18406.4|18376.4|18404.1|18374.1|0
1685595300000|2023-06-01 04:55:00|18404.4|18374.4|18404.1|18374.1|18405.4|18375.4|18403.5|18373.5|7
1685595600000|2023-06-01 05:00:00|18371.3|18366.3|18383.8|18378.8|18398.3|18393.3|18340.8|18335.8|1795
1685595900000|2023-06-01 05:05:00|18381.3|18376.3|18408.3|18403.3|18409.8|18404.8|18370.3|18365.3|879
1685596200000|2023-06-01 05:10:00|18408.8|18403.8|18390.3|18385.3|18411.8|18406.8|18378.8|18373.8|864
1685596500000|2023-06-01 05:15:00|18390.8|18385.8|18393.3|18388.3|18402.8|18397.8|18370.8|18365.8|844
1685596800000|2023-06-01 05:20:00|18392.8|18387.8|18421.8|18416.8|18442.3|18437.3|18392.3|18387.3|1230
1685597100000|2023-06-01 05:25:00|18421.3|18416.3|18421.3|18416.3|18425.8|18420.8|18394.8|18389.8|867
1685597400000|2023-06-01 05:30:00|18421.8|18416.8|18370.3|18365.3|18424.3|18419.3|18367.3|18362.3|1150
1685597700000|2023-06-01 05:35:00|18367.3|18362.3|18361.3|18356.3|18368.8|18363.8|18332.3|18327.3|1599
1685598000000|2023-06-01 05:40:00|18359.3|18354.3|18331.3|18326.3|18386.3|18381.3|18330.3|18325.3|1217
1685598300000|2023-06-01 05:45:00|18332.3|18327.3|18374.3|18369.3|18386.3|18381.3|18331.3|18326.3|950
1685598600000|2023-06-01 05:50:00|18374.8|18369.8|18376.3|18371.3|18381.3|18376.3|18350.8|18345.8|774
1685598900000|2023-06-01 05:55:00|18375.3|18370.3|18332.8|18327.8|18379.8|18374.8|18321.3|18316.3|1212
1685599200000|2023-06-01 06:00:00|18334.3|18329.3|18316.3|18311.3|18337.3|18332.3|18301.8|18296.8|1563
1685599500000|2023-06-01 06:05:00|18315.8|18310.8|18310.3|18305.3|18327.8|18322.8|18302.3|18297.3|1278
1685599800000|2023-06-01 06:10:00|18310.8|18305.8|18287.3|18282.3|18312.8|18307.8|18275.3|18270.3|1468
1685600100000|2023-06-01 06:15:00|18287.8|18282.8|18257.8|18252.8|18298.3|18293.3|18256.8|18251.8|1078
1685600400000|2023-06-01 06:20:00|18257.3|18252.3|18266.3|18261.3|18272.3|18267.3|18243.3|18238.3|1305
1685600700000|2023-06-01 06:25:00|18265.8|18260.8|18240.3|18235.3|18267.3|18262.3|18224.8|18219.8|1604
1685601000000|2023-06-01 06:30:00|18241.3|18236.3|18238.8|18233.8|18256.8|18251.8|18231.3|18226.3|951
1685601300000|2023-06-01 06:35:00|18238.3|18233.3|18225.8|18220.8|18249.3|18244.3|18218.3|18213.3|1042
1685601600000|2023-06-01 06:40:00|18225.3|18220.3|18235.3|18230.3|18242.3|18237.3|18206.3|18201.3|1141
1685601900000|2023-06-01 06:45:00|18236.3|18231.3|18246.3|18241.3|18248.8|18243.8|18217.3|18212.3|835
1685602200000|2023-06-01 06:50:00|18246.8|18241.8|18244.3|18239.3|18251.3|18246.3|18233.8|18228.8|843
1685602500000|2023-06-01 06:55:00|18244.8|18239.8|18268.8|18263.8|18273.3|18268.3|18214.8|18209.8|1125
1685602800000|2023-06-01 07:00:00|18269.3|18264.3|18270.3|18265.3|18298.3|18293.3|18256.3|18251.3|1436
1685603100000|2023-06-01 07:05:00|18270.8|18265.8|18263.8|18258.8|18297.8|18292.8|18261.8|18256.8|887
1685603400000|2023-06-01 07:10:00|18264.3|18259.3|18286.8|18281.8|18291.8|18286.8|18260.3|18255.3|576
1685603700000|2023-06-01 07:15:00|18287.3|18282.3|18254.3|18249.3|18290.8|18285.8|18251.8|18246.8|636
1685604000000|2023-06-01 07:20:00|18254.8|18249.8|18271.8|18266.8|18272.8|18267.8|18245.3|18240.3|620
1685604300000|2023-06-01 07:25:00|18272.3|18267.3|18271.3|18266.3|18296.8|18291.8|18263.8|18258.8|612
1685604600000|2023-06-01 07:30:00|18270.8|18265.8|18233.3|18228.3|18275.8|18270.8|18222.8|18217.8|909
1685604900000|2023-06-01 07:35:00|18231.8|18226.8|18229.8|18224.8|18240.8|18235.8|18216.8|18211.8|672
1685605200000|2023-06-01 07:40:00|18230.3|18225.3|18257.8|18252.8|18257.8|18252.8|18225.8|18220.8|750
1685605500000|2023-06-01 07:45:00|18257.3|18252.3|18231.8|18226.8|18257.3|18252.3|18228.3|18223.3|685
1685605800000|2023-06-01 07:50:00|18229.3|18224.3|18225.3|18220.3|18237.3|18232.3|18214.8|18209.8|867
1685606100000|2023-06-01 07:55:00|18225.8|18220.8|18204.3|18199.3|18225.8|18220.8|18199.8|18194.8|1387
1685606400000|2023-06-01 08:00:00|18200.7|18195.7|18179.7|18174.7|18209.7|18204.7|18179.7|18174.7|1532
1685606700000|2023-06-01 08:05:00|18179.2|18174.2|18219.2|18214.2|18219.7|18214.7|18173.7|18168.7|1735
1685607000000|2023-06-01 08:10:00|18217.7|18212.7|18216.7|18211.7|18222.7|18217.7|18209.7|18204.7|796
1685607300000|2023-06-01 08:15:00|18217.7|18212.7|18218.7|18213.7|18222.7|18217.7|18207.2|18202.2|388
1685607600000|2023-06-01 08:20:00|18218.2|18213.2|18216.7|18211.7|18218.7|18213.7|18204.7|18199.7|741
1685607900000|2023-06-01 08:25:00|18217.2|18212.2|18219.2|18214.2|18222.2|18217.2|18201.7|18196.7|753
1685608200000|2023-06-01 08:30:00|18223.3|18193.3|18238.2|18208.2|18240.1|18210.1|18215.9|18185.9|1
1685608500000|2023-06-01 08:35:00|18238.8|18208.8|18238.5|18208.5|18240.4|18210.4|18237.2|18207.2|0
1685608800000|2023-06-01 08:40:00|18237.8|18207.8|18239.7|18209.7|18240|18210|18235.1|18205.1|0
1685609100000|2023-06-01 08:45:00|18240|18210|18252.2|18222.2|18258.5|18228.5|18239.7|18209.7|0
1685609400000|2023-06-01 08:50:00|18252.3|18222.3|18254.7|18224.7|18257|18227|18252.2|18222.2|0
1685609700000|2023-06-01 08:55:00|18254.9|18224.9|18254.5|18224.5|18258.8|18228.8|18254.3|18224.3|0
1685610000000|2023-06-01 09:00:00|18254.6|18224.6|18251.4|18221.4|18255.2|18225.2|18249.9|18219.9|0
1685610300000|2023-06-01 09:05:00|18251.7|18221.7|18252.9|18222.9|18254.3|18224.3|18248.9|18218.9|0
1685610600000|2023-06-01 09:10:00|18252.3|18222.3|18249.2|18219.2|18253.6|18223.6|18249.2|18219.2|0
1685610900000|2023-06-01 09:15:00|18248.6|18218.6|18233.7|18225.7|18249.4|18237.2|18226.2|18218.2|303
1685611200000|2023-06-01 09:20:00|18233.2|18225.2|18221.2|18213.2|18237.2|18229.2|18221.2|18213.2|160
1685611500000|2023-06-01 09:25:00|18219.7|18211.7|18233.7|18225.7|18235.7|18227.7|18218.7|18210.7|230
1685611800000|2023-06-01 09:30:00|18234.2|18226.2|18214.7|18206.7|18234.7|18226.7|18214.7|18206.7|128
1685612100000|2023-06-01 09:35:00|18215.2|18207.2|18214.7|18206.7|18222.7|18214.7|18214.2|18206.2|146
1685612400000|2023-06-01 09:40:00|18214.2|18206.2|18210.7|18202.7|18214.7|18206.7|18209.2|18201.2|147
1685612700000|2023-06-01 09:45:00|18211.7|18203.7|18201.2|18193.2|18214.7|18206.7|18200.7|18192.7|330
1685613000000|2023-06-01 09:50:00|18199.2|18191.2|18216.2|18208.2|18217.7|18209.7|18199.2|18191.2|256
1685613300000|2023-06-01 09:55:00|18215.2|18207.2|18232.2|18224.2|18233.2|18225.2|18209.7|18201.7|220
1685613600000|2023-06-01 10:00:00|18233.7|18225.7|18230.2|18222.2|18236.2|18228.2|18227.7|18219.7|61
1685613900000|2023-06-01 10:05:00|18230.7|18222.7|18234.2|18226.2|18237.2|18229.2|18226.7|18218.7|65
1685614200000|2023-06-01 10:10:00|18233.7|18225.7|18240.7|18232.7|18241.7|18233.7|18233.2|18225.2|61
1685614500000|2023-06-01 10:15:00|18240.2|18232.2|18235.2|18227.2|18241.2|18233.2|18233.7|18225.7|49
1685614800000|2023-06-01 10:20:00|18235.7|18227.7|18234.2|18226.2|18247.2|18239.2|18233.7|18225.7|156
1685615100000|2023-06-01 10:25:00|18234.7|18226.7|18238.2|18230.2|18238.2|18230.2|18229.7|18221.7|22
1685615400000|2023-06-01 10:30:00|18237.7|18229.7|18243.2|18235.2|18246.7|18238.7|18237.7|18229.7|38
1685615700000|2023-06-01 10:35:00|18242.7|18234.7|18238.2|18230.2|18244.2|18236.2|18236.2|18228.2|22
1685616000000|2023-06-01 10:40:00|18238.7|18230.7|18246.2|18238.2|18249.2|18241.2|18238.7|18230.7|44
1685616300000|2023-06-01 10:45:00|18245.7|18237.7|18238.7|18230.7|18247.7|18239.7|18238.7|18230.7|24
1685616600000|2023-06-01 10:50:00|18238.2|18230.2|18246.2|18238.2|18247.2|18239.2|18237.2|18229.2|14
1685616900000|2023-06-01 10:55:00|18245.7|18237.7|18233.7|18225.7|18245.7|18237.7|18233.2|18225.2|29
1685617200000|2023-06-01 11:00:00|18235.2|18227.2|18240.7|18232.7|18242.7|18234.7|18234.7|18226.7|36
1685617500000|2023-06-01 11:05:00|18241.2|18233.2|18233.7|18225.7|18241.7|18233.7|18230.7|18222.7|44
1685617800000|2023-06-01 11:10:00|18233.2|18225.2|18228.7|18220.7|18233.2|18225.2|18227.7|18219.7|57
1685618100000|2023-06-01 11:15:00|18229.2|18221.2|18218.2|18210.2|18229.7|18221.7|18218.2|18210.2|99
1685618400000|2023-06-01 11:20:00|18218.7|18210.7|18210.2|18202.2|18219.2|18211.2|18206.2|18198.2|83
1685618700000|2023-06-01 11:25:00|18210.7|18202.7|18219.7|18211.7|18225.7|18217.7|18209.7|18201.7|175
1685619000000|2023-06-01 11:30:00|18220.7|18212.7|18220.2|18212.2|18224.2|18216.2|18218.2|18210.2|70
1685619300000|2023-06-01 11:35:00|18219.7|18211.7|18202.2|18194.2|18219.7|18211.7|18202.2|18194.2|75
1685619600000|2023-06-01 11:40:00|18202.7|18194.7|18204.2|18196.2|18206.2|18198.2|18195.7|18187.7|141
1685619900000|2023-06-01 11:45:00|18203.7|18195.7|18195.2|18187.2|18203.7|18195.7|18191.7|18183.7|74
1685620200000|2023-06-01 11:50:00|18194.7|18186.7|18191.2|18183.2|18194.7|18186.7|18187.2|18179.2|62
1685620500000|2023-06-01 11:55:00|18191.7|18183.7|18189.7|18181.7|18192.7|18184.7|18188.2|18180.2|50
1685620800000|2023-06-01 12:00:00|18189.2|18181.2|18197.2|18189.2|18197.7|18189.7|18188.2|18180.2|92
1685621100000|2023-06-01 12:05:00|18196.7|18188.7|18170.2|18162.2|18197.7|18189.7|18168.7|18160.7|196
1685621400000|2023-06-01 12:10:00|18169.7|18161.7|18175.7|18167.7|18177.7|18169.7|18168.7|18160.7|127
1685621700000|2023-06-01 12:15:00|18178.7|18170.7|18167.7|18159.7|18181.7|18173.7|18166.7|18158.7|114
1685622000000|2023-06-01 12:20:00|18167.2|18159.2|18158.7|18150.7|18167.2|18159.2|18149.2|18141.2|116
1685622300000|2023-06-01 12:25:00|18159.2|18151.2|18156.7|18148.7|18164.7|18156.7|18156.2|18148.2|76
1685622600000|2023-06-01 12:30:00|18157.2|18149.2|18176.7|18168.7|18189.7|18181.7|18154.2|18146.2|183
1685622900000|2023-06-01 12:35:00|18176.2|18168.2|18170.2|18162.2|18181.7|18173.7|18166.2|18158.2|128
1685623200000|2023-06-01 12:40:00|18170.7|18162.7|18166.7|18158.7|18170.7|18162.7|18159.2|18151.2|102
1685623500000|2023-06-01 12:45:00|18167.7|18159.7|18160.2|18152.2|18171.2|18163.2|18160.2|18152.2|79
1685623800000|2023-06-01 12:50:00|18160.7|18152.7|18168.2|18160.2|18171.2|18163.2|18157.7|18149.7|47
1685624100000|2023-06-01 12:55:00|18168.7|18160.7|18179.7|18171.7|18180.7|18172.7|18166.2|18158.2|79
1685624400000|2023-06-01 13:00:00|18178.7|18170.7|18173.2|18165.2|18179.7|18171.7|18170.7|18162.7|71
1685624700000|2023-06-01 13:05:00|18174.2|18166.2|18189.2|18181.2|18190.7|18182.7|18172.2|18164.2|90
1685625000000|2023-06-01 13:10:00|18188.7|18180.7|18187.7|18179.7|18192.7|18184.7|18184.2|18176.2|66
1685625300000|2023-06-01 13:15:00|18188.2|18180.2|18188.2|18180.2|18192.2|18184.2|18183.7|18175.7|63
1685625600000|2023-06-01 13:20:00|18187.7|18179.7|18192.7|18184.7|18194.2|18186.2|18184.2|18176.2|66
1685625900000|2023-06-01 13:25:00|18192.2|18184.2|18215.7|18207.7|18217.2|18209.2|18190.7|18182.7|143
1685626200000|2023-06-01 13:30:00|18216.2|18208.2|18299.7|18291.7|18299.7|18291.7|18210.2|18202.2|1074
1685626500000|2023-06-01 13:35:00|18300.2|18292.2|18280.2|18272.2|18333.2|18325.2|18278.2|18270.2|981
1685626800000|2023-06-01 13:40:00|18279.2|18271.2|18269.7|18261.7|18301.7|18293.7|18268.7|18260.7|332
1685627100000|2023-06-01 13:45:00|18270.2|18262.2|18272.2|18264.2|18282.7|18274.7|18261.7|18253.7|245
1685627400000|2023-06-01 13:50:00|18270.7|18262.7|18342.2|18334.2|18342.2|18334.2|18264.7|18256.7|504
1685627700000|2023-06-01 13:55:00|18346.2|18338.2|18327.7|18319.7|18364.2|18356.2|18327.2|18319.2|540
1685628000000|2023-06-01 14:00:00|18334.2|18326.2|18351.2|18343.2|18368.2|18360.2|18334.2|18326.2|411
1685628300000|2023-06-01 14:05:00|18350.2|18342.2|18343.2|18335.2|18355.7|18347.7|18337.7|18329.7|438
1685628600000|2023-06-01 14:10:00|18346.2|18338.2|18362.2|18354.2|18364.7|18356.7|18342.7|18334.7|297
1685628900000|2023-06-01 14:15:00|18361.7|18353.7|18354.7|18346.7|18366.2|18358.2|18342.7|18334.7|371
1685629200000|2023-06-01 14:20:00|18353.2|18345.2|18374.7|18366.7|18377.2|18369.2|18340.2|18332.2|271
1685629500000|2023-06-01 14:25:00|18373.7|18365.7|18386.7|18378.7|18387.2|18379.2|18368.7|18360.7|340
1685629800000|2023-06-01 14:30:00|18387.2|18379.2|18404.2|18396.2|18412.2|18404.2|18383.2|18375.2|351
1685630100000|2023-06-01 14:35:00|18401.7|18393.7|18415.2|18407.2|18416.2|18408.2|18388.7|18380.7|645
1685630400000|2023-06-01 14:40:00|18414.7|18406.7|18453.2|18445.2|18456.7|18448.7|18411.7|18403.7|556
1685630700000|2023-06-01 14:45:00|18452.7|18444.7|18456.7|18448.7|18459.7|18451.7|18444.7|18436.7|368
1685631000000|2023-06-01 14:50:00|18457.2|18449.2|18514.2|18506.2|18517.7|18509.7|18453.7|18445.7|975
1685631300000|2023-06-01 14:55:00|18514.7|18506.7|18535.2|18527.2|18537.7|18529.7|18508.2|18500.2|838
1685631600000|2023-06-01 15:00:00|18535.7|18527.7|18542.2|18534.2|18544.7|18536.7|18523.7|18515.7|525
1685631900000|2023-06-01 15:05:00|18541.7|18533.7|18508.7|18500.7|18541.7|18533.7|18508.7|18500.7|756
1685632200000|2023-06-01 15:10:00|18508.2|18500.2|18528.2|18520.2|18532.2|18524.2|18505.7|18497.7|419
1685632500000|2023-06-01 15:15:00|18527.7|18519.7|18527.2|18519.2|18541.7|18533.7|18524.2|18516.2|296
1685632800000|2023-06-01 15:20:00|18526.7|18518.7|18523.2|18515.2|18526.7|18518.7|18513.7|18505.7|238
1685633100000|2023-06-01 15:25:00|18522.7|18514.7|18501.7|18493.7|18531.2|18523.2|18501.2|18493.2|330
1685633400000|2023-06-01 15:30:00|18501.2|18493.2|18528.7|18520.7|18531.7|18523.7|18499.2|18491.2|519
1685633700000|2023-06-01 15:35:00|18529.2|18521.2|18537.7|18529.7|18539.7|18531.7|18527.7|18519.7|209
1685634000000|2023-06-01 15:40:00|18538.2|18530.2|18562.7|18554.7|18567.7|18559.7|18537.7|18529.7|441
1685634300000|2023-06-01 15:45:00|18563.2|18555.2|18563.2|18555.2|18570.2|18562.2|18559.2|18551.2|305
1685634600000|2023-06-01 15:50:00|18565.7|18557.7|18570.2|18562.2|18570.7|18562.7|18562.2|18554.2|214
1685634900000|2023-06-01 15:55:00|18570.7|18562.7|18568.2|18560.2|18570.7|18562.7|18562.7|18554.7|279
1685635200000|2023-06-01 16:00:00|18568.7|18560.7|18547.2|18539.2|18568.7|18560.7|18546.2|18538.2|324
1685635500000|2023-06-01 16:05:00|18547.7|18539.7|18546.7|18538.7|18553.2|18545.2|18544.7|18536.7|137
1685635800000|2023-06-01 16:10:00|18546.2|18538.2|18561.2|18553.2|18561.7|18553.7|18543.2|18535.2|176
1685636100000|2023-06-01 16:15:00|18560.7|18552.7|18568.2|18560.2|18569.2|18561.2|18550.2|18542.2|80
1685636400000|2023-06-01 16:20:00|18568.7|18560.7|18580.7|18572.7|18588.7|18580.7|18567.2|18559.2|241
1685636700000|2023-06-01 16:25:00|18581.7|18573.7|18567.2|18559.2|18583.2|18575.2|18566.2|18558.2|92
1685637000000|2023-06-01 16:30:00|18567.7|18559.7|18565.2|18557.2|18570.2|18562.2|18556.2|18548.2|141
1685637300000|2023-06-01 16:35:00|18564.7|18556.7|18576.7|18568.7|18576.7|18568.7|18564.2|18556.2|63
1685637600000|2023-06-01 16:40:00|18577.2|18569.2|18565.2|18557.2|18577.7|18569.7|18561.2|18553.2|93
1685637900000|2023-06-01 16:45:00|18564.7|18556.7|18577.2|18569.2|18577.7|18569.7|18559.7|18551.7|130
1685638200000|2023-06-01 16:50:00|18577.7|18569.7|18584.2|18576.2|18587.7|18579.7|18577.7|18569.7|81
1685638500000|2023-06-01 16:55:00|18583.7|18575.7|18598.2|18590.2|18599.7|18591.7|18583.7|18575.7|153
1685638800000|2023-06-01 17:00:00|18597.7|18589.7|18593.2|18585.2|18599.2|18591.2|18591.7|18583.7|123
1685639100000|2023-06-01 17:05:00|18593.7|18585.7|18583.2|18575.2|18597.7|18589.7|18583.2|18575.2|110
1685639400000|2023-06-01 17:10:00|18582.7|18574.7|18593.2|18585.2|18593.7|18585.7|18577.2|18569.2|89
1685639700000|2023-06-01 17:15:00|18593.7|18585.7|18590.2|18582.2|18596.7|18588.7|18588.2|18580.2|68
1685640000000|2023-06-01 17:20:00|18589.7|18581.7|18585.7|18577.7|18593.7|18585.7|18581.7|18573.7|74
1685640300000|2023-06-01 17:25:00|18585.2|18577.2|18590.2|18582.2|18590.7|18582.7|18580.2|18572.2|32
1685640600000|2023-06-01 17:30:00|18590.7|18582.7|18587.2|18579.2|18590.7|18582.7|18580.7|18572.7|108
1685640900000|2023-06-01 17:35:00|18587.7|18579.7|18588.2|18580.2|18590.7|18582.7|18584.2|18576.2|93
1685641200000|2023-06-01 17:40:00|18587.7|18579.7|18592.2|18584.2|18596.7|18588.7|18585.2|18577.2|50
1685641500000|2023-06-01 17:45:00|18592.7|18584.7|18594.7|18586.7|18595.2|18587.2|18589.2|18581.2|67
1685641800000|2023-06-01 17:50:00|18595.2|18587.2|18591.2|18583.2|18596.2|18588.2|18587.2|18579.2|56
1685642100000|2023-06-01 17:55:00|18590.7|18582.7|18585.2|18577.2|18593.2|18585.2|18583.2|18575.2|127
1685642400000|2023-06-01 18:00:00|18585.7|18577.7|18592.7|18584.7|18592.7|18584.7|18581.7|18573.7|62
1685642700000|2023-06-01 18:05:00|18593.2|18585.2|18597.7|18589.7|18597.7|18589.7|18590.2|18582.2|92
1685643000000|2023-06-01 18:10:00|18597.2|18589.2|18607.2|18599.2|18610.7|18602.7|18597.2|18589.2|86
1685643300000|2023-06-01 18:15:00|18607.7|18599.7|18590.2|18582.2|18608.7|18600.7|18590.2|18582.2|56
1685643600000|2023-06-01 18:20:00|18589.7|18581.7|18591.7|18583.7|18592.2|18584.2|18587.7|18579.7|51
1685643900000|2023-06-01 18:25:00|18590.2|18582.2|18592.2|18584.2|18597.7|18589.7|18585.7|18577.7|63
1685644200000|2023-06-01 18:30:00|18592.7|18584.7|18584.2|18576.2|18593.7|18585.7|18583.2|18575.2|69
1685644500000|2023-06-01 18:35:00|18584.7|18576.7|18575.7|18567.7|18586.2|18578.2|18574.7|18566.7|67
1685644800000|2023-06-01 18:40:00|18576.2|18568.2|18564.2|18556.2|18583.7|18575.7|18563.7|18555.7|67
1685645100000|2023-06-01 18:45:00|18564.7|18556.7|18547.2|18539.2|18565.7|18557.7|18547.2|18539.2|197
1685645400000|2023-06-01 18:50:00|18547.7|18539.7|18550.7|18542.7|18557.7|18549.7|18540.2|18532.2|131
1685645700000|2023-06-01 18:55:00|18551.2|18543.2|18562.8|18532.8|18562.8|18547.7|18543.2|18532.8|94
1685646000000|2023-06-01 19:00:00|18563|18533|18570.4|18540.4|18570.4|18540.4|18562.4|18532.4|2
1685646300000|2023-06-01 19:05:00|18570.6|18540.6|18578|18548|18579.3|18549.3|18570.6|18540.6|0
1685646600000|2023-06-01 19:10:00|18578.2|18548.2|18595.8|18565.8|18595.9|18565.9|18572.4|18542.4|0
1685646900000|2023-06-01 19:15:00|18595.6|18565.6|18585.6|18555.6|18596.7|18566.7|18583.6|18553.6|0
1685647200000|2023-06-01 19:20:00|18585.4|18555.4|18577.3|18547.3|18590.9|18560.9|18574.8|18544.8|0
1685647500000|2023-06-01 19:25:00|18577.2|18547.2|18571.9|18541.9|18583.2|18553.2|18571.2|18541.2|0
1685647800000|2023-06-01 19:30:00|18571.7|18541.7|18533.9|18503.9|18571.7|18541.7|18532.9|18502.9|0
1685648100000|2023-06-01 19:35:00|18533.6|18503.6|18540.6|18510.6|18545.2|18515.2|18532.4|18502.4|0
1685648400000|2023-06-01 19:40:00|18530.4|18500.4|18535.4|18505.4|18535.7|18505.7|18527.7|18497.7|0
1685648700000|2023-06-01 19:45:00|18535.2|18505.2|18549|18519|18555.9|18525.9|18534.8|18504.8|0
1685649000000|2023-06-01 19:50:00|18544|18514|18539.1|18509.1|18546.3|18516.3|18537.7|18507.7|0
1685649300000|2023-06-01 19:55:00|18539.6|18509.6|18543.5|18513.5|18558.1|18528.1|18532.2|18502.2|0
1685649600000|2023-06-01 20:00:00|18542.2|18512.2|18546.8|18516.8|18546.8|18516.8|18537.8|18507.8|0
1685649900000|2023-06-01 20:05:00|18547.4|18517.4|18550.4|18520.4|18550.4|18520.4|18545.4|18515.4|0
1685650200000|2023-06-01 20:10:00|18550.7|18520.7|18522.4|18492.4|18553.3|18523.3|18521|18491|0
1685650500000|2023-06-01 20:15:00|18521.7|18491.7|18517.9|18487.9|18522.4|18492.4|18513.3|18483.3|0
1685650800000|2023-06-01 20:20:00|18518.3|18488.3|18520.4|18490.4|18522.3|18492.3|18517.9|18487.9|0
1685651100000|2023-06-01 20:25:00|18519.8|18489.8|18518.8|18488.8|18520.2|18490.2|18517.7|18487.7|0
1685651400000|2023-06-01 20:30:00|18518.4|18488.4|18520|18490|18520.8|18490.8|18518|18488|0
1685651700000|2023-06-01 20:35:00|18519.4|18489.4|18519.6|18489.6|18520.8|18490.8|18519.3|18489.3|0
1685652000000|2023-06-01 20:40:00|18519.9|18489.9|18522.4|18492.4|18523.1|18493.1|18519.9|18489.9|0
1685652300000|2023-06-01 20:45:00|18521.7|18491.7|18521|18491|18523.1|18493.1|18521|18491|0
1685652600000|2023-06-01 20:50:00|18522.2|18492.2|18522.4|18492.4|18523.8|18493.8|18521.3|18491.3|0
1685652900000|2023-06-01 20:55:00|18523|18493|18522.3|18492.3|18523.1|18493.1|18522|18492|0
1685653200000|2023-06-01 21:00:00|18522|18492|18522.3|18492.3|18524.2|18494.2|18521.5|18491.5|0
1685653500000|2023-06-01 21:05:00|18521.5|18491.5|18525.1|18495.1|18525.1|18495.1|18521.4|18491.4|0
1685653800000|2023-06-01 21:10:00|18525.2|18495.2|18530.7|18500.7|18530.9|18500.9|18525.1|18495.1|0
1685654100000|2023-06-01 21:15:00|18530.6|18500.6|18529.4|18499.4|18530.6|18500.6|18529.4|18499.4|0
1685654400000|2023-06-01 21:20:00|18529|18499|18529.6|18499.6|18531.4|18501.4|18528.6|18498.6|0
1685654700000|2023-06-01 21:25:00|18529.9|18499.9|18528.3|18498.3|18531.6|18501.6|18528.1|18498.1|0
1685655000000|2023-06-01 21:30:00|18528.2|18498.2|18527|18497|18529.5|18499.5|18526.2|18496.2|0
1685655300000|2023-06-01 21:35:00|18526.8|18496.8|18528|18498|18528.2|18498.2|18526.7|18496.7|0
1685655600000|2023-06-01 21:40:00|18527.6|18497.6|18526.7|18496.7|18528|18498|18526.5|18496.5|0
1685655900000|2023-06-01 21:45:00|18527|18497|18527.2|18497.2|18527.2|18497.2|18526.7|18496.7|0
1685656200000|2023-06-01 21:50:00|18527.4|18497.4|18526.7|18496.7|18527.5|18497.5|18526.6|18496.6|0
1685656500000|2023-06-01 21:55:00|18527.2|18497.2|18526.1|18496.1|18527.4|18497.4|18526.1|18496.1|0
1685656800000|2023-06-01 22:00:00|18523.6|18493.6|18525.5|18495.5|18526.2|18496.2|18522.3|18492.3|0
1685657100000|2023-06-01 22:05:00|18524.8|18494.8|18526.5|18496.5|18527.6|18497.6|18524.8|18494.8|0
1685657400000|2023-06-01 22:10:00|18526.2|18496.2|18525.6|18495.6|18526.9|18496.9|18524.7|18494.7|0
1685657700000|2023-06-01 22:15:00|18525.9|18495.9|18526|18496|18526.7|18496.7|18525.2|18495.2|0
1685658000000|2023-06-01 22:20:00|18525.4|18495.4|18526.9|18496.9|18527.3|18497.3|18525.4|18495.4|0
1685658300000|2023-06-01 22:25:00|18527.3|18497.3|18527.2|18497.2|18528|18498|18526.5|18496.5|0
1685658600000|2023-06-01 22:30:00|18526.9|18496.9|18527.1|18497.1|18527.6|18497.6|18525.7|18495.7|0
1685658900000|2023-06-01 22:35:00|18526.8|18496.8|18529.1|18499.1|18529.1|18499.1|18526.4|18496.4|0
1685659200000|2023-06-01 22:40:00|18529.4|18499.4|18529.8|18499.8|18530.2|18500.2|18528|18498|0
1685659500000|2023-06-01 22:45:00|18529.2|18499.2|18533|18503|18533.7|18503.7|18529.1|18499.1|0
1685659800000|2023-06-01 22:50:00|18533.6|18503.6|18534.9|18504.9|18534.9|18504.9|18531.9|18501.9|0
1685660100000|2023-06-01 22:55:00|18535.6|18505.6|18536.4|18506.4|18536.4|18506.4|18534.9|18504.9|0
1685660400000|2023-06-01 23:00:00|18535.7|18505.7|18535.5|18505.5|18536.2|18506.2|18531.2|18501.2|0
1685660700000|2023-06-01 23:05:00|18535.8|18505.8|18535.7|18505.7|18536.5|18506.5|18535.7|18505.7|0
1685661000000|2023-06-01 23:10:00|18536|18506|18535.7|18505.7|18536.4|18506.4|18533.6|18503.6|0
1685661300000|2023-06-01 23:15:00|18536.4|18506.4|18536.4|18506.4|18537.5|18507.5|18535|18505|0
1685661600000|2023-06-01 23:20:00|18536.8|18506.8|18536.4|18506.4|18537.1|18507.1|18535.7|18505.7|0
1685661900000|2023-06-01 23:25:00|18536.1|18506.1|18535.8|18505.8|18537.2|18507.2|18535|18505|0
1685662200000|2023-06-01 23:30:00|18535.9|18505.9|18536.6|18506.6|18536.6|18506.6|18535.9|18505.9|0
1685662500000|2023-06-01 23:35:00|18536.3|18506.3|18535.9|18505.9|18536.6|18506.6|18535.9|18505.9|0
1685662800000|2023-06-01 23:40:00|18536.6|18506.6|18536.9|18506.9|18537.4|18507.4|18535.6|18505.6|0
1685663100000|2023-06-01 23:45:00|18536.3|18506.3|18533.9|18503.9|18537|18507|18533.9|18503.9|0
1685663400000|2023-06-01 23:50:00|18533.8|18503.8|18531.8|18501.8|18534.5|18504.5|18531.4|18501.4|0
1685663700000|2023-06-01 23:55:00|18531.5|18501.5|18531.4|18501.4|18532.5|18502.5|18531.1|18501.1|0
1685664000000|2023-06-02 00:00:00|18530.8|18500.8|18530.4|18500.4|18532.5|18502.5|18529.2|18499.2|0
1685664300000|2023-06-02 00:05:00|18531|18501|18531.3|18501.3|18532.6|18502.6|18529.9|18499.9|0
1685664600000|2023-06-02 00:10:00|18532|18502|18531|18501|18532.8|18502.8|18528.5|18498.5|0
1685664900000|2023-06-02 00:15:00|18530.7|18500.7|18534|18504|18534.9|18504.9|18530.3|18500.3|0
1685665200000|2023-06-02 00:20:00|18534.3|18504.3|18534.1|18504.1|18535.7|18505.7|18532.7|18502.7|0
1685665500000|2023-06-02 00:25:00|18534.2|18504.2|18534.2|18504.2|18534.9|18504.9|18532.3|18502.3|0
1685665800000|2023-06-02 00:30:00|18533.8|18503.8|18531.2|18501.2|18534.2|18504.2|18531.2|18501.2|0
1685666100000|2023-06-02 00:35:00|18530.6|18500.6|18532.3|18502.3|18533|18503|18530.6|18500.6|0
1685666400000|2023-06-02 00:40:00|18533|18503|18533.2|18503.2|18534.3|18504.3|18532.3|18502.3|0
1685666700000|2023-06-02 00:45:00|18533.6|18503.6|18532.6|18502.6|18534.2|18504.2|18532|18502|0
1685667000000|2023-06-02 00:50:00|18533.2|18503.2|18533.2|18503.2|18535.2|18505.2|18533.2|18503.2|0
1685667300000|2023-06-02 00:55:00|18532.6|18502.6|18537.3|18507.3|18549.5|18519.5|18532.6|18502.6|0
1685667600000|2023-06-02 01:00:00|18536.7|18506.7|18557|18527|18557|18527|18536.7|18506.7|0
1685667900000|2023-06-02 01:05:00|18557.6|18527.6|18567|18537|18567|18537|18556.4|18526.4|0
1685668200000|2023-06-02 01:10:00|18566.4|18536.4|18578.9|18548.9|18578.9|18548.9|18566.4|18536.4|0
1685668500000|2023-06-02 01:15:00|18577.6|18547.6|18550.2|18545.2|18589.7|18584.7|18523.2|18518.2|2845
1685668800000|2023-06-02 01:20:00|18552.2|18547.2|18517.2|18512.2|18562.7|18557.7|18516.2|18511.2|1572
1685669100000|2023-06-02 01:25:00|18518.2|18513.2|18534.7|18529.7|18541.2|18536.2|18514.7|18509.7|909
1685669400000|2023-06-02 01:30:00|18534.2|18529.2|18607.2|18602.2|18636.2|18631.2|18534.2|18529.2|6927
1685669700000|2023-06-02 01:35:00|18608.7|18603.7|18631.2|18626.2|18640.7|18635.7|18579.2|18574.2|4343
1685670000000|2023-06-02 01:40:00|18631.7|18626.7|18632.8|18627.8|18657.8|18652.8|18617.2|18612.2|2793
1685670300000|2023-06-02 01:45:00|18633.8|18628.8|18685.8|18680.8|18685.8|18680.8|18599.3|18594.3|3153
1685670600000|2023-06-02 01:50:00|18687.8|18682.8|18700.8|18695.8|18704.3|18699.3|18668.8|18663.8|2640
1685670900000|2023-06-02 01:55:00|18701.3|18696.3|18711.8|18706.8|18744.8|18739.8|18699.3|18694.3|3887
1685671200000|2023-06-02 02:00:00|18710.8|18705.8|18713.3|18708.3|18715.8|18710.8|18680.3|18675.3|2550
1685671500000|2023-06-02 02:05:00|18712.3|18707.3|18710.3|18705.3|18728.8|18723.8|18700.8|18695.8|2228
1685671800000|2023-06-02 02:10:00|18709.8|18704.8|18736.8|18731.8|18758.8|18753.8|18704.8|18699.8|2581
1685672100000|2023-06-02 02:15:00|18737.8|18732.8|18773.3|18768.3|18775.3|18770.3|18729.8|18724.8|2169
1685672400000|2023-06-02 02:20:00|18774.8|18769.8|18776.8|18771.8|18796.8|18791.8|18764.8|18759.8|2329
1685672700000|2023-06-02 02:25:00|18775.8|18770.8|18791.8|18786.8|18795.3|18790.3|18760.8|18755.8|1661
1685673000000|2023-06-02 02:30:00|18792.8|18787.8|18785.3|18780.3|18792.8|18787.8|18759.8|18754.8|2161
1685673300000|2023-06-02 02:35:00|18786.3|18781.3|18792.8|18787.8|18799.3|18794.3|18764.8|18759.8|1618
1685673600000|2023-06-02 02:40:00|18792.3|18787.3|18785.8|18780.8|18796.3|18791.3|18764.8|18759.8|1180
1685673900000|2023-06-02 02:45:00|18786.3|18781.3|18792.8|18787.8|18795.3|18790.3|18770.8|18765.8|1063
1685674200000|2023-06-02 02:50:00|18793.8|18788.8|18803.8|18798.8|18821.3|18816.3|18793.8|18788.8|1947
1685674500000|2023-06-02 02:55:00|18804.3|18799.3|18822.8|18817.8|18824.8|18819.8|18796.3|18791.3|1420
1685674800000|2023-06-02 03:00:00|18821.8|18816.8|18821.8|18816.8|18828.8|18823.8|18806.8|18801.8|1544
1685675100000|2023-06-02 03:05:00|18822.3|18817.3|18826.8|18821.8|18832.3|18827.3|18807.8|18802.8|890
1685675400000|2023-06-02 03:10:00|18827.3|18822.3|18811.3|18806.3|18827.8|18822.8|18803.8|18798.8|899
1685675700000|2023-06-02 03:15:00|18811.8|18806.8|18820.8|18815.8|18834.8|18829.8|18804.8|18799.8|1137
1685676000000|2023-06-02 03:20:00|18821.8|18816.8|18841.8|18836.8|18841.8|18836.8|18810.8|18805.8|1004
1685676300000|2023-06-02 03:25:00|18841.3|18836.3|18864.8|18859.8|18865.8|18860.8|18838.3|18833.3|1388
1685676600000|2023-06-02 03:30:00|18863.8|18858.8|18876.3|18871.3|18879.8|18874.8|18856.8|18851.8|1642
1685676900000|2023-06-02 03:35:00|18876.8|18871.8|18857.8|18852.8|18876.8|18871.8|18842.3|18837.3|1064
1685677200000|2023-06-02 03:40:00|18857.3|18852.3|18850.3|18845.3|18871.3|18866.3|18849.3|18844.3|758
1685677500000|2023-06-02 03:45:00|18850.8|18845.8|18858.8|18853.8|18860.8|18855.8|18841.3|18836.3|754
1685677800000|2023-06-02 03:50:00|18859.3|18854.3|18874.3|18869.3|18880.8|18875.8|18857.8|18852.8|715
1685678100000|2023-06-02 03:55:00|18874.8|18869.8|18871.3|18866.3|18887.3|18882.3|18870.3|18865.3|780
1685678400000|2023-06-02 04:00:00|18886.3|18856.3|18884.1|18854.1|18887|18857|18884.1|18854.1|0
1685678700000|2023-06-02 04:05:00|18886.8|18856.8|18887.3|18857.3|18888|18858|18886.8|18856.8|0
1685679000000|2023-06-02 04:10:00|18887|18857|18868.1|18838.1|18887|18857|18867.4|18837.4|0
1685679300000|2023-06-02 04:15:00|18868.4|18838.4|18873.9|18843.9|18874.5|18844.5|18868.4|18838.4|0
1685679600000|2023-06-02 04:20:00|18874|18844|18873.5|18843.5|18874.8|18844.8|18872.8|18842.8|0
1685679900000|2023-06-02 04:25:00|18873.1|18843.1|18872.3|18842.3|18873.7|18843.7|18871.3|18841.3|0
1685680200000|2023-06-02 04:30:00|18871.7|18841.7|18872.3|18842.3|18873.6|18843.6|18871.7|18841.7|0
1685680500000|2023-06-02 04:35:00|18873|18843|18871.2|18841.2|18873.9|18843.9|18871.2|18841.2|0
1685680800000|2023-06-02 04:40:00|18871.6|18841.6|18870.6|18840.6|18871.6|18841.6|18869.9|18839.9|0
1685681100000|2023-06-02 04:45:00|18870.2|18840.2|18865.6|18835.6|18870.2|18840.2|18865.4|18835.4|0
1685681400000|2023-06-02 04:50:00|18865.2|18835.2|18864.9|18834.9|18865.6|18835.6|18864.9|18834.9|0
1685681700000|2023-06-02 04:55:00|18865.6|18835.6|18865.6|18835.6|18865.6|18835.6|18864.9|18834.9|11
1685682000000|2023-06-02 05:00:00|18863.8|18858.8|18862.8|18857.8|18876.8|18871.8|18846.8|18841.8|1717
1685682300000|2023-06-02 05:05:00|18863.8|18858.8|18907.3|18902.3|18908.3|18903.3|18855.3|18850.3|1773
1685682600000|2023-06-02 05:10:00|18906.8|18901.8|18904.3|18899.3|18912.8|18907.8|18883.3|18878.3|1322
1685682900000|2023-06-02 05:15:00|18904.8|18899.8|18882.3|18877.3|18910.3|18905.3|18880.8|18875.8|1081
1685683200000|2023-06-02 05:20:00|18882.8|18877.8|18833.8|18828.8|18884.3|18879.3|18832.8|18827.8|1617
1685683500000|2023-06-02 05:25:00|18833.3|18828.3|18846.3|18841.3|18852.8|18847.8|18830.8|18825.8|1176
1685683800000|2023-06-02 05:30:00|18846.8|18841.8|18884.8|18879.8|18892.8|18887.8|18846.3|18841.3|1130
1685684100000|2023-06-02 05:35:00|18885.3|18880.3|18897.8|18892.8|18901.8|18896.8|18876.8|18871.8|850
1685684400000|2023-06-02 05:40:00|18898.3|18893.3|18884.8|18879.8|18914.8|18909.8|18867.8|18862.8|1313
1685684700000|2023-06-02 05:45:00|18885.3|18880.3|18883.8|18878.8|18907.8|18902.8|18875.3|18870.3|855
1685685000000|2023-06-02 05:50:00|18884.3|18879.3|18902.3|18897.3|18906.3|18901.3|18868.8|18863.8|690
1685685300000|2023-06-02 05:55:00|18903.8|18898.8|18916.3|18911.3|18927.3|18922.3|18900.8|18895.8|1097
1685685600000|2023-06-02 06:00:00|18916.8|18911.8|18917.8|18912.8|18922.8|18917.8|18891.8|18886.8|1079
1685685900000|2023-06-02 06:05:00|18918.3|18913.3|18941.3|18936.3|18942.8|18937.8|18902.8|18897.8|1035
1685686200000|2023-06-02 06:10:00|18943.3|18938.3|18953.8|18948.8|18968.8|18963.8|18938.3|18933.3|1694
1685686500000|2023-06-02 06:15:00|18954.3|18949.3|18960.8|18955.8|18965.3|18960.3|18942.3|18937.3|899
1685686800000|2023-06-02 06:20:00|18961.3|18956.3|19000.8|18995.8|19017.3|19012.3|18957.3|18952.3|1848
1685687100000|2023-06-02 06:25:00|19000.3|18995.3|18976.3|18971.3|19003.3|18998.3|18953.8|18948.8|1933
1685687400000|2023-06-02 06:30:00|18976.8|18971.8|18996.3|18991.3|19017.3|19012.3|18968.8|18963.8|1451
1685687700000|2023-06-02 06:35:00|18997.8|18992.8|18999.8|18994.8|19002.8|18997.8|18984.8|18979.8|1195
1685688000000|2023-06-02 06:40:00|19000.3|18995.3|18993.3|18988.3|19014.8|19009.8|18983.3|18978.3|1005
1685688300000|2023-06-02 06:45:00|18993.8|18988.8|18949.8|18944.8|18993.8|18988.8|18949.3|18944.3|1108
1685688600000|2023-06-02 06:50:00|18949.3|18944.3|18954.8|18949.8|18955.8|18950.8|18932.8|18927.8|1336
1685688900000|2023-06-02 06:55:00|18955.3|18950.3|18974.3|18969.3|18980.8|18975.8|18942.3|18937.3|1229
1685689200000|2023-06-02 07:00:00|18973.8|18968.8|18954.3|18949.3|18975.8|18970.8|18948.3|18943.3|1149
1685689500000|2023-06-02 07:05:00|18953.8|18948.8|18958.8|18953.8|18958.8|18953.8|18937.8|18932.8|899
1685689800000|2023-06-02 07:10:00|18959.3|18954.3|18978.8|18973.8|18980.3|18975.3|18949.3|18944.3|710
1685690100000|2023-06-02 07:15:00|18979.3|18974.3|18980.3|18975.3|18995.8|18990.8|18972.8|18967.8|995
1685690400000|2023-06-02 07:20:00|18980.8|18975.8|18979.8|18974.8|18990.8|18985.8|18972.3|18967.3|757
1685690700000|2023-06-02 07:25:00|18980.3|18975.3|18963.8|18958.8|18984.3|18979.3|18950.8|18945.8|819
1685691000000|2023-06-02 07:30:00|18964.3|18959.3|18925.8|18920.8|18968.3|18963.3|18923.3|18918.3|1575
1685691300000|2023-06-02 07:35:00|18924.3|18919.3|18930.8|18925.8|18930.8|18925.8|18915.3|18910.3|1332
1685691600000|2023-06-02 07:40:00|18931.8|18926.8|18929.3|18924.3|18945.8|18940.8|18926.8|18921.8|1070
1685691900000|2023-06-02 07:45:00|18929.8|18924.8|18935.3|18930.3|18943.3|18938.3|18926.8|18921.8|1040
1685692200000|2023-06-02 07:50:00|18935.8|18930.8|18933.3|18928.3|18938.8|18933.8|18925.3|18920.3|1362
1685692500000|2023-06-02 07:55:00|18932.8|18927.8|18950.3|18945.3|18953.8|18948.8|18928.3|18923.3|2607
1685692800000|2023-06-02 08:00:00|18946.5|18941.5|18935|18930|18950|18945|18915|18910|2320
1685693100000|2023-06-02 08:05:00|18934|18929|18969|18964|18970|18965|18928|18923|2629
1685693400000|2023-06-02 08:10:00|18967.5|18962.5|18975|18970|18984.5|18979.5|18956|18951|2059
1685693700000|2023-06-02 08:15:00|18974.5|18969.5|18959|18954|18979|18974|18949|18944|1362
1685694000000|2023-06-02 08:20:00|18958.5|18953.5|18940|18935|18966|18961|18938|18933|806
1685694300000|2023-06-02 08:25:00|18940.5|18935.5|18953|18948|18962.5|18957.5|18930.5|18925.5|2062
1685694600000|2023-06-02 08:30:00|18948.7|18918.7|18954.1|18924.1|18955.1|18925.1|18948|18918|1
1685694900000|2023-06-02 08:35:00|18954.4|18924.4|18951|18921|18954.4|18924.4|18947.8|18917.8|0
1685695200000|2023-06-02 08:40:00|18950.7|18920.7|18950.4|18920.4|18951.4|18921.4|18946.6|18916.6|0
1685695500000|2023-06-02 08:45:00|18950.1|18920.1|18945.3|18915.3|18950.1|18920.1|18945.3|18915.3|0
1685695800000|2023-06-02 08:50:00|18946|18916|18956.6|18926.6|18964.6|18934.6|18945.3|18915.3|0
1685696100000|2023-06-02 08:55:00|18956.9|18926.9|18963|18933|18963|18933|18956.6|18926.6|0
1685696400000|2023-06-02 09:00:00|18962.4|18932.4|18999.8|18969.8|19000.4|18970.4|18959.8|18929.8|0
1685696700000|2023-06-02 09:05:00|18999.1|18969.1|19003.5|18973.5|19013.6|18983.6|18997.5|18967.5|0
1685697000000|2023-06-02 09:10:00|19003.8|18973.8|19036.4|19006.4|19043.3|19013.3|19002.6|18972.6|0
1685697300000|2023-06-02 09:15:00|18989|18981|19027.5|19019.5|19035|19027|18975.5|18967.5|1474
1685697600000|2023-06-02 09:20:00|19027|19019|19017|19009|19045.5|19037.5|19016.5|19008.5|417
1685697900000|2023-06-02 09:25:00|19016.5|19008.5|19036.5|19028.5|19041|19033|19008|19000|385
1685698200000|2023-06-02 09:30:00|19037|19029|19057.5|19049.5|19063.5|19055.5|19037|19029|419
1685698500000|2023-06-02 09:35:00|19057|19049|19048|19040|19061|19053|19045|19037|136
1685698800000|2023-06-02 09:40:00|19048.5|19040.5|19040.5|19032.5|19048.5|19040.5|19036.5|19028.5|154
1685699100000|2023-06-02 09:45:00|19041|19033|19037.5|19029.5|19047|19039|19036|19028|95
1685699400000|2023-06-02 09:50:00|19037|19029|19033|19025|19041|19033|19031.5|19023.5|102
1685699700000|2023-06-02 09:55:00|19032.5|19024.5|19030.5|19022.5|19036|19028|19030|19022|75
1685700000000|2023-06-02 10:00:00|19031|19023|19025.5|19017.5|19032.5|19024.5|19021.5|19013.5|77
1685700300000|2023-06-02 10:05:00|19026|19018|19034.5|19026.5|19037.5|19029.5|19025.5|19017.5|72
1685700600000|2023-06-02 10:10:00|19035|19027|19050|19042|19053.5|19045.5|19029.5|19021.5|132
1685700900000|2023-06-02 10:15:00|19050.5|19042.5|19053.5|19045.5|19057|19049|19046.5|19038.5|72
1685701200000|2023-06-02 10:20:00|19054|19046|19048|19040|19055|19047|19046.5|19038.5|37
1685701500000|2023-06-02 10:25:00|19048.5|19040.5|19049|19041|19053|19045|19046|19038|36
1685701800000|2023-06-02 10:30:00|19049.5|19041.5|19050|19042|19053|19045|19047.5|19039.5|25
1685702100000|2023-06-02 10:35:00|19050.5|19042.5|19060.5|19052.5|19060.5|19052.5|19050|19042|110
1685702400000|2023-06-02 10:40:00|19060|19052|19061|19053|19063.5|19055.5|19057.5|19049.5|84
1685702700000|2023-06-02 10:45:00|19060.5|19052.5|19063.5|19055.5|19065|19057|19056|19048|85
1685703000000|2023-06-02 10:50:00|19062.5|19054.5|19054.5|19046.5|19063.5|19055.5|19050.5|19042.5|80
1685703300000|2023-06-02 10:55:00|19055|19047|19054.5|19046.5|19062|19054|19051.5|19043.5|75
1685703600000|2023-06-02 11:00:00|19054|19046|19059.5|19051.5|19063.5|19055.5|19052|19044|55
1685703900000|2023-06-02 11:05:00|19060|19052|19054.5|19046.5|19060.5|19052.5|19053.5|19045.5|29
1685704200000|2023-06-02 11:10:00|19054|19046|19064|19056|19067|19059|19052.5|19044.5|60
1685704500000|2023-06-02 11:15:00|19064.5|19056.5|19071|19063|19075.5|19067.5|19063|19055|114
1685704800000|2023-06-02 11:20:00|19071.5|19063.5|19074|19066|19075|19067|19066.5|19058.5|53
1685705100000|2023-06-02 11:25:00|19074.5|19066.5|19062|19054|19074.5|19066.5|19046.5|19038.5|271
1685705400000|2023-06-02 11:30:00|19061.5|19053.5|19055|19047|19063|19055|19054|19046|18
1685705700000|2023-06-02 11:35:00|19054.5|19046.5|19053|19045|19055.5|19047.5|19045.5|19037.5|24
1685706000000|2023-06-02 11:40:00|19053.5|19045.5|19041|19033|19057|19049|19040.5|19032.5|39
1685706300000|2023-06-02 11:45:00|19040.5|19032.5|19046.5|19038.5|19048.5|19040.5|19040|19032|34
1685706600000|2023-06-02 11:50:00|19046|19038|19040.5|19032.5|19046|19038|19039|19031|54
1685706900000|2023-06-02 11:55:00|19040|19032|19030|19022|19042.5|19034.5|19026|19018|82
1685707200000|2023-06-02 12:00:00|19029.5|19021.5|19029.5|19021.5|19033|19025|19026.5|19018.5|24
1685707500000|2023-06-02 12:05:00|19029|19021|19035.5|19027.5|19039|19031|19027.5|19019.5|32
1685707800000|2023-06-02 12:10:00|19035|19027|19023|19015|19036.5|19028.5|19021|19013|90
1685708100000|2023-06-02 12:15:00|19023.5|19015.5|19018|19010|19025|19017|19013.5|19005.5|142
1685708400000|2023-06-02 12:20:00|19017.5|19009.5|19020.5|19012.5|19023|19015|19015|19007|102
1685708700000|2023-06-02 12:25:00|19021|19013|19019.5|19011.5|19023|19015|19017|19009|52
1685709000000|2023-06-02 12:30:00|19019|19011|19044|19036|19048|19040|18990.5|18982.5|361
1685709300000|2023-06-02 12:35:00|19043|19035|19062|19054|19065|19057|19036|19028|244
1685709600000|2023-06-02 12:40:00|19061.5|19053.5|19042|19034|19067|19059|19036|19028|137
1685709900000|2023-06-02 12:45:00|19041.5|19033.5|19030.5|19022.5|19041.5|19033.5|19030.5|19022.5|77
1685710200000|2023-06-02 12:50:00|19031|19023|19004.5|18996.5|19031|19023|18994|18986|205
1685710500000|2023-06-02 12:55:00|19005.5|18997.5|19020|19012|19022.5|19014.5|19004|18996|115
1685710800000|2023-06-02 13:00:00|19019.5|19011.5|19036|19028|19040.5|19032.5|19017|19009|123
1685711100000|2023-06-02 13:05:00|19036.5|19028.5|19042|19034|19050|19042|19035.5|19027.5|140
1685711400000|2023-06-02 13:10:00|19041.5|19033.5|19029.5|19021.5|19042|19034|19027.5|19019.5|67
1685711700000|2023-06-02 13:15:00|19029|19021|19042|19034|19042|19034|19027.5|19019.5|77
1685712000000|2023-06-02 13:20:00|19042.5|19034.5|19051.5|19043.5|19052.5|19044.5|19038.5|19030.5|128
1685712300000|2023-06-02 13:25:00|19051|19043|19062|19054|19066.5|19058.5|19051|19043|152
1685712600000|2023-06-02 13:30:00|19062.5|19054.5|19151|19143|19153.5|19145.5|19057.5|19049.5|1148
1685712900000|2023-06-02 13:35:00|19151.5|19143.5|19112|19104|19163.5|19155.5|19112|19104|719
1685713200000|2023-06-02 13:40:00|19113|19105|19104|19096|19136.5|19128.5|19081|19073|658
1685713500000|2023-06-02 13:45:00|19103.5|19095.5|19068|19060|19104.5|19096.5|19058.5|19050.5|533
1685713800000|2023-06-02 13:50:00|19068.5|19060.5|19145.5|19137.5|19145.5|19137.5|19066.5|19058.5|501
1685714100000|2023-06-02 13:55:00|19145|19137|19132.5|19124.5|19153.5|19145.5|19110.5|19102.5|443
1685714400000|2023-06-02 14:00:00|19132|19124|19155|19147|19155.5|19147.5|19107.5|19099.5|455
1685714700000|2023-06-02 14:05:00|19155.5|19147.5|19109|19101|19160|19152|19108.5|19100.5|413
1685715000000|2023-06-02 14:10:00|19108.5|19100.5|19123|19115|19135|19127|19100|19092|279
1685715300000|2023-06-02 14:15:00|19122.5|19114.5|19127|19119|19148.5|19140.5|19106|19098|292
1685715600000|2023-06-02 14:20:00|19126.5|19118.5|19118|19110|19141|19133|19117|19109|167
1685715900000|2023-06-02 14:25:00|19119|19111|19155.5|19147.5|19156.5|19148.5|19113|19105|279
1685716200000|2023-06-02 14:30:00|19155|19147|19149|19141|19158|19150|19133.5|19125.5|145
1685716500000|2023-06-02 14:35:00|19149.5|19141.5|19166.5|19158.5|19169|19161|19136|19128|239
1685716800000|2023-06-02 14:40:00|19167|19159|19176.5|19168.5|19189.5|19181.5|19167|19159|514
1685717100000|2023-06-02 14:45:00|19176|19168|19165|19157|19187.5|19179.5|19163|19155|233
1685717400000|2023-06-02 14:50:00|19165.5|19157.5|19171|19163|19186|19178|19162|19154|189
1685717700000|2023-06-02 14:55:00|19170.5|19162.5|19167.5|19159.5|19174|19166|19155|19147|224
1685718000000|2023-06-02 15:00:00|19168|19160|19139.5|19131.5|19173.5|19165.5|19139|19131|324
1685718300000|2023-06-02 15:05:00|19140|19132|19128.5|19120.5|19149.5|19141.5|19128|19120|172
1685718600000|2023-06-02 15:10:00|19129|19121|19133.5|19125.5|19137|19129|19123|19115|159
1685718900000|2023-06-02 15:15:00|19133|19125|19145.5|19137.5|19154.5|19146.5|19131|19123|86
1685719200000|2023-06-02 15:20:00|19146|19138|19141.5|19133.5|19153.5|19145.5|19139.5|19131.5|62
1685719500000|2023-06-02 15:25:00|19142|19134|19147|19139|19151.5|19143.5|19139|19131|72
1685719800000|2023-06-02 15:30:00|19146.5|19138.5|19135|19127|19150.5|19142.5|19133|19125|45
1685720100000|2023-06-02 15:35:00|19135.5|19127.5|19143|19135|19145.5|19137.5|19134.5|19126.5|163
1685720400000|2023-06-02 15:40:00|19144|19136|19156.5|19148.5|19161|19153|19141|19133|296
1685720700000|2023-06-02 15:45:00|19157|19149|19148.5|19140.5|19160|19152|19147.5|19139.5|150
1685721000000|2023-06-02 15:50:00|19148|19140|19153.5|19145.5|19155.5|19147.5|19135|19127|168
1685721300000|2023-06-02 15:55:00|19154|19146|19160.5|19152.5|19167.5|19159.5|19153|19145|177
1685721600000|2023-06-02 16:00:00|19160|19152|19191|19183|19192|19184|19153.5|19145.5|294
1685721900000|2023-06-02 16:05:00|19191.5|19183.5|19194|19186|19199.5|19191.5|19188.5|19180.5|278
1685722200000|2023-06-02 16:10:00|19193.5|19185.5|19176|19168|19197|19189|19173.5|19165.5|265
1685722500000|2023-06-02 16:15:00|19175.5|19167.5|19157.5|19149.5|19176|19168|19151.5|19143.5|217
1685722800000|2023-06-02 16:20:00|19158.5|19150.5|19161.5|19153.5|19168.5|19160.5|19152.5|19144.5|198
1685723100000|2023-06-02 16:25:00|19161|19153|19158|19150|19164|19156|19151|19143|167
1685723400000|2023-06-02 16:30:00|19158.5|19150.5|19177.5|19169.5|19178|19170|19158.5|19150.5|201
1685723700000|2023-06-02 16:35:00|19178|19170|19188|19180|19190.5|19182.5|19177.5|19169.5|202
1685724000000|2023-06-02 16:40:00|19187.5|19179.5|19194.5|19186.5|19196.5|19188.5|19186|19178|185
1685724300000|2023-06-02 16:45:00|19194|19186|19184|19176|19195.5|19187.5|19183.5|19175.5|67
1685724600000|2023-06-02 16:50:00|19183|19175|19188|19180|19188|19180|19180|19172|37
1685724900000|2023-06-02 16:55:00|19188.5|19180.5|19193|19185|19193.5|19185.5|19183|19175|119
1685725200000|2023-06-02 17:00:00|19192.5|19184.5|19187.5|19179.5|19193|19185|19187.5|19179.5|60
1685725500000|2023-06-02 17:05:00|19187|19179|19191.5|19183.5|19192|19184|19182|19174|35
1685725800000|2023-06-02 17:10:00|19191|19183|19189.5|19181.5|19193|19185|19184|19176|31
1685726100000|2023-06-02 17:15:00|19189|19181|19194.5|19186.5|19195|19187|19188.5|19180.5|35
1685726400000|2023-06-02 17:20:00|19195|19187|19198.5|19190.5|19202|19194|19195|19187|62
1685726700000|2023-06-02 17:25:00|19198|19190|19209.5|19201.5|19209.5|19201.5|19192.5|19184.5|49
1685727000000|2023-06-02 17:30:00|19210|19202|19206|19198|19216.5|19208.5|19202|19194|95
1685727300000|2023-06-02 17:35:00|19206.5|19198.5|19186.5|19178.5|19207|19199|19184.5|19176.5|42
1685727600000|2023-06-02 17:40:00|19187|19179|19174.5|19166.5|19191|19183|19170.5|19162.5|53
1685727900000|2023-06-02 17:45:00|19174|19166|19179|19171|19180|19172|19164.5|19156.5|101
1685728200000|2023-06-02 17:50:00|19179.5|19171.5|19173.5|19165.5|19179.5|19171.5|19169|19161|41
1685728500000|2023-06-02 17:55:00|19174|19166|19171.5|19163.5|19174|19166|19169|19161|40
1685728800000|2023-06-02 18:00:00|19171|19163|19172.5|19164.5|19183|19175|19171|19163|39
1685729100000|2023-06-02 18:05:00|19173|19165|19172.5|19164.5|19175|19167|19163.5|19155.5|39
1685729400000|2023-06-02 18:10:00|19173|19165|19178|19170|19182|19174|19172|19164|40
1685729700000|2023-06-02 18:15:00|19178.5|19170.5|19177.5|19169.5|19182.5|19174.5|19172|19164|34
1685730000000|2023-06-02 18:20:00|19178|19170|19177|19169|19178.5|19170.5|19173.5|19165.5|11
1685730300000|2023-06-02 18:25:00|19177.5|19169.5|19171.5|19163.5|19178|19170|19168|19160|43
1685730600000|2023-06-02 18:30:00|19172|19164|19172.5|19164.5|19178|19170|19166.5|19158.5|42
1685730900000|2023-06-02 18:35:00|19172|19164|19170.5|19162.5|19175.5|19167.5|19168|19160|61
1685731200000|2023-06-02 18:40:00|19170|19162|19165.5|19157.5|19172|19164|19165.5|19157.5|40
1685731500000|2023-06-02 18:45:00|19165|19157|19147.5|19139.5|19170|19162|19146.5|19138.5|128
1685731800000|2023-06-02 18:50:00|19148.5|19140.5|19155|19147|19179|19171|19142.5|19134.5|491
1685732100000|2023-06-02 18:55:00|19154|19146|19170.9|19140.9|19170.9|19159|19151.5|19140.9|150
1685732400000|2023-06-02 19:00:00|19171|19141|19170.3|19140.3|19171.6|19141.6|19168.8|19138.8|1
1685732700000|2023-06-02 19:05:00|19170.5|19140.5|19168.7|19138.7|19171.4|19141.4|19166|19136|0
1685733000000|2023-06-02 19:10:00|19168.5|19138.5|19169.6|19139.6|19170.4|19140.4|19162.9|19132.9|0
1685733300000|2023-06-02 19:15:00|19169.7|19139.7|19175.7|19145.7|19178.2|19148.2|19169.7|19139.7|0
1685733600000|2023-06-02 19:20:00|19175.9|19145.9|19161|19131|19175.9|19145.9|19160.8|19130.8|0
1685733900000|2023-06-02 19:25:00|19160.8|19130.8|19156.8|19126.8|19160.8|19130.8|19154.5|19124.5|0
1685734200000|2023-06-02 19:30:00|19156.6|19126.6|19152.9|19122.9|19157.5|19127.5|19142.2|19112.2|0
1685734500000|2023-06-02 19:35:00|19153.1|19123.1|19158.8|19128.8|19164.4|19134.4|19150.4|19120.4|0
1685734800000|2023-06-02 19:40:00|19158.6|19128.6|19158.1|19128.1|19165.4|19135.4|19157.5|19127.5|0
1685735100000|2023-06-02 19:45:00|19157.9|19127.9|19149.2|19119.2|19157.9|19127.9|19145.6|19115.6|0
1685735400000|2023-06-02 19:50:00|19148.3|19118.3|19154.9|19124.9|19155|19125|19141.9|19111.9|0
1685735700000|2023-06-02 19:55:00|19154.7|19124.7|19149.3|19119.3|19157.8|19127.8|19137.5|19107.5|0
1685736000000|2023-06-02 20:00:00|19149.7|19119.7|19148.4|19118.4|19151.2|19121.2|19146.8|19116.8|0
1685736300000|2023-06-02 20:05:00|19149|19119|19150.1|19120.1|19150.8|19120.8|19147.9|19117.9|0
1685736600000|2023-06-02 20:10:00|19149.4|19119.4|19143.9|19113.9|19151.6|19121.6|19142.8|19112.8|0
1685736900000|2023-06-02 20:15:00|19143.6|19113.6|19141|19111|19144.6|19114.6|19141|19111|0
1685737200000|2023-06-02 20:20:00|19141.3|19111.3|19141.8|19111.8|19141.8|19111.8|19139.6|19109.6|0
1685737500000|2023-06-02 20:25:00|19142.1|19112.1|19145.9|19115.9|19145.9|19115.9|19141.8|19111.8|0
1685737800000|2023-06-02 20:30:00|19146.5|19116.5|19144.7|19114.7|19146.9|19116.9|19144.7|19114.7|0
1685738100000|2023-06-02 20:35:00|19145|19115|19142.2|19112.2|19145.4|19115.4|19141.4|19111.4|0
1685738400000|2023-06-02 20:40:00|19142.8|19112.8|19143.5|19113.5|19143.6|19113.6|19141.4|19111.4|0
1685738700000|2023-06-02 20:45:00|19142.9|19112.9|19146.1|19116.1|19146.8|19116.8|19142.8|19112.8|0
1685739000000|2023-06-02 20:50:00|19146.7|19116.7|19150.5|19120.5|19150.5|19120.5|19146.7|19116.7|0
1685739300000|2023-06-02 20:55:00|19150.8|19120.8|19165.1|19135.1|19165.7|19135.7|19150.5|19120.5|0
1685916000000|2023-06-04 22:00:00|19161.2|19131.2|19161.5|19131.5|19167.2|19137.2|19159.9|19129.9|0
1685916300000|2023-06-04 22:05:00|19161.1|19131.1|19168.1|19138.1|19168.1|19138.1|19161.1|19131.1|0
1685916600000|2023-06-04 22:10:00|19167.4|19137.4|19166.8|19136.8|19167.6|19137.6|19164.6|19134.6|0
1685916900000|2023-06-04 22:15:00|19167.4|19137.4|19172.7|19142.7|19174.1|19144.1|19166.7|19136.7|0
1685917200000|2023-06-04 22:20:00|19173|19143|19178.1|19148.1|19178.1|19148.1|19172|19142|0
1685917500000|2023-06-04 22:25:00|19177.4|19147.4|19187.8|19157.8|19188.1|19158.1|19176.6|19146.6|0
1685917800000|2023-06-04 22:30:00|19187.7|19157.7|19183.3|19153.3|19187.7|19157.7|19181.8|19151.8|0
1685918100000|2023-06-04 22:35:00|19183|19153|19181.1|19151.1|19183.3|19153.3|19179.6|19149.6|0
1685918400000|2023-06-04 22:40:00|19181.8|19151.8|19186.9|19156.9|19187.6|19157.6|19181.5|19151.5|0
1685918700000|2023-06-04 22:45:00|19186.2|19156.2|19188.9|19158.9|19191.5|19161.5|19186.1|19156.1|0
1685919000000|2023-06-04 22:50:00|19189.5|19159.5|19191.2|19161.2|19191.8|19161.8|19189.5|19159.5|0
1685919300000|2023-06-04 22:55:00|19190.6|19160.6|19190.5|19160.5|19190.6|19160.6|19187.5|19157.5|0
1685919600000|2023-06-04 23:00:00|19190.1|19160.1|19185.6|19155.6|19190.5|19160.5|19184.8|19154.8|0
1685919900000|2023-06-04 23:05:00|19185|19155|19181.1|19151.1|19185|19155|19181.1|19151.1|0
1685920200000|2023-06-04 23:10:00|19180.5|19150.5|19162.5|19132.5|19181.1|19151.1|19161.8|19131.8|0
1685920500000|2023-06-04 23:15:00|19162.2|19132.2|19159.7|19129.7|19164.8|19134.8|19158.7|19128.7|0
1685920800000|2023-06-04 23:20:00|19159|19129|19162.6|19132.6|19164.1|19134.1|19158.9|19128.9|0
1685921100000|2023-06-04 23:25:00|19163.3|19133.3|19159.3|19129.3|19164.1|19134.1|19159.3|19129.3|0
1685921400000|2023-06-04 23:30:00|19159|19129|19161.9|19131.9|19162|19132|19154|19124|0
1685921700000|2023-06-04 23:35:00|19162.2|19132.2|19155.3|19125.3|19162.6|19132.6|19152.9|19122.9|0
1685922000000|2023-06-04 23:40:00|19155.9|19125.9|19161.9|19131.9|19163|19133|19155.9|19125.9|0
1685922300000|2023-06-04 23:45:00|19161.2|19131.2|19152.4|19122.4|19163.5|19133.5|19152.4|19122.4|0
1685922600000|2023-06-04 23:50:00|19153.1|19123.1|19154.2|19124.2|19155.6|19125.6|19150.9|19120.9|0
1685922900000|2023-06-04 23:55:00|19154.5|19124.5|19152.9|19122.9|19154.9|19124.9|19151|19121|0
1685923200000|2023-06-05 00:00:00|19152.5|19122.5|19146|19116|19152.9|19122.9|19144.9|19114.9|0
1685923500000|2023-06-05 00:05:00|19146.7|19116.7|19139.6|19109.6|19146.8|19116.8|19138.6|19108.6|0
1685923800000|2023-06-05 00:10:00|19139.5|19109.5|19138.2|19108.2|19142.1|19112.1|19130.8|19100.8|0
1685924100000|2023-06-05 00:15:00|19138.9|19108.9|19136|19106|19139.7|19109.7|19136|19106|0
1685924400000|2023-06-05 00:20:00|19136.3|19106.3|19141.7|19111.7|19142.5|19112.5|19136|19106|0
1685924700000|2023-06-05 00:25:00|19142.4|19112.4|19141.4|19111.4|19143.7|19113.7|19141.4|19111.4|0
1685925000000|2023-06-05 00:30:00|19142.8|19112.8|19141.5|19111.5|19143.7|19113.7|19140.9|19110.9|0
1685925300000|2023-06-05 00:35:00|19140.9|19110.9|19146.8|19116.8|19147.4|19117.4|19140.6|19110.6|0
1685925600000|2023-06-05 00:40:00|19146.1|19116.1|19147.3|19117.3|19148.4|19118.4|19146.1|19116.1|0
1685925900000|2023-06-05 00:45:00|19146.6|19116.6|19152.9|19122.9|19152.9|19122.9|19146|19116|0
1685926200000|2023-06-05 00:50:00|19153.6|19123.6|19151.6|19121.6|19153.6|19123.6|19151.6|19121.6|0
1685926500000|2023-06-05 00:55:00|19151.3|19121.3|19153.7|19123.7|19158.7|19128.7|19147.7|19117.7|0
1685926800000|2023-06-05 01:00:00|19154.3|19124.3|19167.6|19137.6|19167.6|19137.6|19152.7|19122.7|0
1685927100000|2023-06-05 01:05:00|19167.9|19137.9|19136|19106|19168.9|19138.9|19136|19106|0
1685927400000|2023-06-05 01:10:00|19136.7|19106.7|19134.9|19104.9|19137.3|19107.3|19131.3|19101.3|0
1685927700000|2023-06-05 01:15:00|19134.6|19104.6|19018.5|19013.5|19134.6|19104.6|19011|19006|2717
1685928000000|2023-06-05 01:20:00|19019|19014|18984|18979|19019|19014|18969|18964|1686
1685928300000|2023-06-05 01:25:00|18985|18980|18977|18972|18993|18988|18967|18962|1116
1685928600000|2023-06-05 01:30:00|18976.5|18971.5|18900|18895|18988.5|18983.5|18881|18876|6935
1685928900000|2023-06-05 01:35:00|18900.5|18895.5|18964|18959|18964|18959|18883|18878|3591
1685929200000|2023-06-05 01:40:00|18964.5|18959.5|19037.5|19032.5|19039|19034|18953|18948|3913
1685929500000|2023-06-05 01:45:00|19038.5|19033.5|19013|19008|19065.5|19060.5|19003|18998|3900
1685929800000|2023-06-05 01:50:00|19012.5|19007.5|18953.5|18948.5|19035|19030|18943|18938|3044
1685930100000|2023-06-05 01:55:00|18953|18948|18982.5|18977.5|19021.5|19016.5|18951.5|18946.5|2498
1685930400000|2023-06-05 02:00:00|18983|18978|19027.5|19022.5|19033.5|19028.5|18979|18974|2388
1685930700000|2023-06-05 02:05:00|19031|19026|19009|19004|19064.5|19059.5|19005.5|19000.5|2143
1685931000000|2023-06-05 02:10:00|19008.5|19003.5|19005|19000|19035|19030|18989|18984|1534
1685931300000|2023-06-05 02:15:00|19004|18999|19033|19028|19034|19029|18992|18987|1389
1685931600000|2023-06-05 02:20:00|19033.5|19028.5|19013.5|19008.5|19050|19045|18991|18986|1571
1685931900000|2023-06-05 02:25:00|19013|19008|19047.5|19042.5|19074.5|19069.5|19006.5|19001.5|1568
1685932200000|2023-06-05 02:30:00|19049|19044|19065.5|19060.5|19075|19070|19037|19032|1434
1685932500000|2023-06-05 02:35:00|19063.5|19058.5|19047.5|19042.5|19068|19063|19027|19022|1112
1685932800000|2023-06-05 02:40:00|19048|19043|19067.5|19062.5|19095|19090|19037.5|19032.5|1497
1685933100000|2023-06-05 02:45:00|19068|19063|19058.5|19053.5|19097.5|19092.5|19053.5|19048.5|1132
1685933400000|2023-06-05 02:50:00|19057.5|19052.5|19065.5|19060.5|19074.5|19069.5|19037|19032|1244
1685933700000|2023-06-05 02:55:00|19065|19060|19056.5|19051.5|19077.5|19072.5|19045|19040|728
1685934000000|2023-06-05 03:00:00|19056|19051|19063|19058|19079|19074|19051.5|19046.5|754
1685934300000|2023-06-05 03:05:00|19063.5|19058.5|19053.5|19048.5|19085.5|19080.5|19051.5|19046.5|790
1685934600000|2023-06-05 03:10:00|19053|19048|19010.5|19005.5|19066.5|19061.5|18998.5|18993.5|1212
1685934900000|2023-06-05 03:15:00|19009|19004|19023.5|19018.5|19032|19027|18999|18994|1006
1685935200000|2023-06-05 03:20:00|19023|19018|19038.5|19033.5|19040.5|19035.5|19018.5|19013.5|652
1685935500000|2023-06-05 03:25:00|19039|19034|19035.5|19030.5|19046|19041|19022|19017|638
1685935800000|2023-06-05 03:30:00|19036|19031|19057|19052|19064|19059|19036|19031|667
1685936100000|2023-06-05 03:35:00|19057.5|19052.5|19078.5|19073.5|19092.5|19087.5|19057.5|19052.5|1220
1685936400000|2023-06-05 03:40:00|19079|19074|19076|19071|19088.5|19083.5|19067.5|19062.5|617
1685936700000|2023-06-05 03:45:00|19075|19070|19069.5|19064.5|19079|19074|19057|19052|664
1685937000000|2023-06-05 03:50:00|19069|19064|19064.5|19059.5|19075.5|19070.5|19057.5|19052.5|362
1685937300000|2023-06-05 03:55:00|19064|19059|19051|19046|19068.5|19063.5|19047.5|19042.5|385
1685937600000|2023-06-05 04:00:00|19063|19033|19063.6|19033.6|19065.5|19035.5|19063|19033|0
1685937900000|2023-06-05 04:05:00|19064.2|19034.2|19062.6|19032.6|19064.2|19034.2|19062|19032|0
1685938200000|2023-06-05 04:10:00|19062|19032|19062.1|19032.1|19062.3|19032.3|19060.8|19030.8|0
1685938500000|2023-06-05 04:15:00|19061.5|19031.5|19063.4|19033.4|19064|19034|19061.5|19031.5|0
1685938800000|2023-06-05 04:20:00|19063.7|19033.7|19062.4|19032.4|19063.7|19033.7|19061.8|19031.8|0
1685939100000|2023-06-05 04:25:00|19062.1|19032.1|19059.8|19029.8|19062.1|19032.1|19059.8|19029.8|0
1685939400000|2023-06-05 04:30:00|19059.1|19029.1|19059.1|19029.1|19061.7|19031.7|19057.8|19027.8|0
1685939700000|2023-06-05 04:35:00|19058.7|19028.7|19058.6|19028.6|19060.3|19030.3|19057.9|19027.9|0
1685940000000|2023-06-05 04:40:00|19057.9|19027.9|19058.5|19028.5|19059.2|19029.2|19057.2|19027.2|0
1685940300000|2023-06-05 04:45:00|19058.2|19028.2|19059.2|19029.2|19059.5|19029.5|19058.2|19028.2|0
1685940600000|2023-06-05 04:50:00|19059.5|19029.5|19062.4|19032.4|19062.4|19032.4|19059.2|19029.2|0
1685940900000|2023-06-05 04:55:00|19063.1|19033.1|19062.8|19032.8|19063.7|19033.7|19061.8|19031.8|14
1685941200000|2023-06-05 05:00:00|19045|19040|19001.5|18996.5|19045|19040|18993.5|18988.5|1649
1685941500000|2023-06-05 05:05:00|18998.5|18993.5|19013.5|19008.5|19025.5|19020.5|18997.5|18992.5|857
1685941800000|2023-06-05 05:10:00|19014|19009|19009.5|19004.5|19024.5|19019.5|18988|18983|970
1685942100000|2023-06-05 05:15:00|19010|19005|18970.5|18965.5|19012.5|19007.5|18966|18961|1176
1685942400000|2023-06-05 05:20:00|18969.5|18964.5|18946|18941|18969.5|18964.5|18942.5|18937.5|1634
1685942700000|2023-06-05 05:25:00|18947.5|18942.5|18938|18933|18949.5|18944.5|18915|18910|1444
1685943000000|2023-06-05 05:30:00|18937.5|18932.5|18939|18934|18954.5|18949.5|18928.5|18923.5|1271
1685943300000|2023-06-05 05:35:00|18937.5|18932.5|18976|18971|18987.5|18982.5|18932|18927|1175
1685943600000|2023-06-05 05:40:00|18976.5|18971.5|18983.5|18978.5|18995.5|18990.5|18966|18961|995
1685943900000|2023-06-05 05:45:00|18982.5|18977.5|19027|19022|19029|19024|18973.5|18968.5|1246
1685944200000|2023-06-05 05:50:00|19027.5|19022.5|19013.5|19008.5|19029|19024|19006|19001|981
1685944500000|2023-06-05 05:55:00|19013|19008|19009|19004|19019.5|19014.5|18986|18981|901
1685944800000|2023-06-05 06:00:00|19009.5|19004.5|19031.5|19026.5|19033|19028|19003.5|18998.5|770
1685945100000|2023-06-05 06:05:00|19031|19026|19036.5|19031.5|19040|19035|19022.5|19017.5|908
1685945400000|2023-06-05 06:10:00|19036|19031|19012.5|19007.5|19046|19041|19012|19007|879
1685945700000|2023-06-05 06:15:00|19013|19008|19038.5|19033.5|19038.5|19033.5|19012.5|19007.5|789
1685946000000|2023-06-05 06:20:00|19035.5|19030.5|19054.5|19049.5|19057.5|19052.5|19031|19026|897
1685946300000|2023-06-05 06:25:00|19054|19049|19057.5|19052.5|19079.5|19074.5|19054|19049|1215
1685946600000|2023-06-05 06:30:00|19057|19052|19092.5|19087.5|19095|19090|19054.5|19049.5|1318
1685946900000|2023-06-05 06:35:00|19093|19088|19080.5|19075.5|19097|19092|19076|19071|962
1685947200000|2023-06-05 06:40:00|19080|19075|19083.5|19078.5|19087.5|19082.5|19070.5|19065.5|792
1685947500000|2023-06-05 06:45:00|19082.5|19077.5|19067.5|19062.5|19091|19086|19063.5|19058.5|868
1685947800000|2023-06-05 06:50:00|19068|19063|19079.5|19074.5|19085|19080|19054.5|19049.5|1021
1685948100000|2023-06-05 06:55:00|19079|19074|19079|19074|19088|19083|19072|19067|753
1685948400000|2023-06-05 07:00:00|19079.5|19074.5|19069|19064|19094.5|19089.5|19066|19061|1292
1685948700000|2023-06-05 07:05:00|19069.5|19064.5|19079.5|19074.5|19116.5|19111.5|19069.5|19064.5|1792
1685949000000|2023-06-05 07:10:00|19079|19074|19096.5|19091.5|19113|19108|19079|19074|958
1685949300000|2023-06-05 07:15:00|19096|19091|19095.5|19090.5|19100.5|19095.5|19070|19065|1361
1685949600000|2023-06-05 07:20:00|19095|19090|19071|19066|19106|19101|19070.5|19065.5|1130
1685949900000|2023-06-05 07:25:00|19070|19065|19095.5|19090.5|19104|19099|19067|19062|927
1685950200000|2023-06-05 07:30:00|19095|19090|19100.5|19095.5|19114|19109|19094.5|19089.5|844
1685950500000|2023-06-05 07:35:00|19100|19095|19103|19098|19107|19102|19088|19083|966
1685950800000|2023-06-05 07:40:00|19102.5|19097.5|19081|19076|19107|19102|19080|19075|785
1685951100000|2023-06-05 07:45:00|19080.5|19075.5|19062.5|19057.5|19083|19078|19050.5|19045.5|1176
1685951400000|2023-06-05 07:50:00|19062|19057|19073.5|19068.5|19080.5|19075.5|19060.5|19055.5|1155
1685951700000|2023-06-05 07:55:00|19073|19068|19075.5|19070.5|19079|19074|19067.5|19062.5|909
1685952000000|2023-06-05 08:00:00|19074|19069|19091|19086|19094.5|19089.5|19070.5|19065.5|791
1685952300000|2023-06-05 08:05:00|19091.5|19086.5|19109|19104|19121|19116|19088.5|19083.5|1871
1685952600000|2023-06-05 08:10:00|19108.5|19103.5|19111|19106|19115|19110|19103.5|19098.5|1005
1685952900000|2023-06-05 08:15:00|19111.5|19106.5|19105|19100|19113|19108|19094.5|19089.5|740
1685953200000|2023-06-05 08:20:00|19105.5|19100.5|19094|19089|19110|19105|19092.5|19087.5|470
1685953500000|2023-06-05 08:25:00|19095|19090|19093.5|19088.5|19097|19092|19084.5|19079.5|660
1685953800000|2023-06-05 08:30:00|19100|19070|19099.1|19069.1|19103.6|19073.6|19094.2|19064.2|1
1685954100000|2023-06-05 08:35:00|19099.2|19069.2|19098.4|19068.4|19099.2|19069.2|19095.3|19065.3|0
1685954400000|2023-06-05 08:40:00|19098|19068|19096.1|19066.1|19098.4|19068.4|19094.4|19064.4|0
1685954700000|2023-06-05 08:45:00|19096.4|19066.4|19094.2|19064.2|19096.4|19066.4|19093.5|19063.5|0
1685955000000|2023-06-05 08:50:00|19094.5|19064.5|19092.2|19062.2|19095.1|19065.1|19090|19060|0
1685955300000|2023-06-05 08:55:00|19091.6|19061.6|19093.8|19063.8|19094.1|19064.1|19090.9|19060.9|0
1685955600000|2023-06-05 09:00:00|19094.5|19064.5|19093.4|19063.4|19096.6|19066.6|19093.4|19063.4|0
1685955900000|2023-06-05 09:05:00|19093.1|19063.1|19093.4|19063.4|19095|19065|19090.8|19060.8|0
1685956200000|2023-06-05 09:10:00|19094|19064|19093.9|19063.9|19095|19065|19092.6|19062.6|0
1685956500000|2023-06-05 09:15:00|19081.5|19073.5|19059|19051|19086.5|19078.5|19057|19049|285
1685956800000|2023-06-05 09:20:00|19059.5|19051.5|19048|19040|19064|19056|19047.5|19039.5|99
1685957100000|2023-06-05 09:25:00|19048.5|19040.5|19041.5|19033.5|19049|19041|19039|19031|80
1685957400000|2023-06-05 09:30:00|19041|19033|19058.5|19050.5|19060.5|19052.5|19039.5|19031.5|87
1685957700000|2023-06-05 09:35:00|19059|19051|19067.5|19059.5|19070|19062|19058.5|19050.5|33
1685958000000|2023-06-05 09:40:00|19067|19059|19063.5|19055.5|19070.5|19062.5|19062.5|19054.5|27
1685958300000|2023-06-05 09:45:00|19064|19056|19082.5|19074.5|19082.5|19074.5|19063.5|19055.5|31
1685958600000|2023-06-05 09:50:00|19083|19075|19078|19070|19083|19075|19078|19070|25
1685958900000|2023-06-05 09:55:00|19077.5|19069.5|19072.5|19064.5|19077.5|19069.5|19071.5|19063.5|25
1685959200000|2023-06-05 10:00:00|19072|19064|19082|19074|19083.5|19075.5|19071|19063|41
1685959500000|2023-06-05 10:05:00|19081.5|19073.5|19088|19080|19088.5|19080.5|19081.5|19073.5|110
1685959800000|2023-06-05 10:10:00|19087.5|19079.5|19076.5|19068.5|19088.5|19080.5|19075.5|19067.5|30
1685960100000|2023-06-05 10:15:00|19076|19068|19076|19068|19081.5|19073.5|19075|19067|19
1685960400000|2023-06-05 10:20:00|19075.5|19067.5|19072|19064|19077.5|19069.5|19070|19062|42
1685960700000|2023-06-05 10:25:00|19072.5|19064.5|19082|19074|19082.5|19074.5|19071.5|19063.5|24
1685961000000|2023-06-05 10:30:00|19082.5|19074.5|19084.5|19076.5|19086.5|19078.5|19082|19074|36
1685961300000|2023-06-05 10:35:00|19084|19076|19084|19076|19085.5|19077.5|19081|19073|15
1685961600000|2023-06-05 10:40:00|19083.5|19075.5|19085|19077|19086|19078|19077.5|19069.5|7
1685961900000|2023-06-05 10:45:00|19084.5|19076.5|19096.5|19088.5|19098|19090|19082|19074|77
1685962200000|2023-06-05 10:50:00|19097|19089|19100.5|19092.5|19100.5|19092.5|19096.5|19088.5|30
1685962500000|2023-06-05 10:55:00|19100|19092|19107.5|19099.5|19114|19106|19100|19092|111
1685962800000|2023-06-05 11:00:00|19108.5|19100.5|19113.5|19105.5|19118.5|19110.5|19108|19100|51
1685963100000|2023-06-05 11:05:00|19113|19105|19110.5|19102.5|19114|19106|19109|19101|25
1685963400000|2023-06-05 11:10:00|19110|19102|19108.5|19100.5|19110.5|19102.5|19105|19097|56
1685963700000|2023-06-05 11:15:00|19108|19100|19109.5|19101.5|19109.5|19101.5|19102|19094|13
1685964000000|2023-06-05 11:20:00|19110.5|19102.5|19096.5|19088.5|19112.5|19104.5|19095.5|19087.5|37
1685964300000|2023-06-05 11:25:00|19097|19089|19093|19085|19099|19091|19091.5|19083.5|24
1685964600000|2023-06-05 11:30:00|19093.5|19085.5|19088.5|19080.5|19096|19088|19087.5|19079.5|51
1685964900000|2023-06-05 11:35:00|19088|19080|19082.5|19074.5|19091.5|19083.5|19082|19074|37
1685965200000|2023-06-05 11:40:00|19083|19075|19079.5|19071.5|19083.5|19075.5|19078|19070|39
1685965500000|2023-06-05 11:45:00|19079|19071|19079|19071|19081.5|19073.5|19076.5|19068.5|21
1685965800000|2023-06-05 11:50:00|19078.5|19070.5|19089.5|19081.5|19089.5|19081.5|19078.5|19070.5|22
1685966100000|2023-06-05 11:55:00|19090|19082|19082.5|19074.5|19092|19084|19082|19074|13
1685966400000|2023-06-05 12:00:00|19083|19075|19078.5|19070.5|19083.5|19075.5|19074.5|19066.5|52
1685966700000|2023-06-05 12:05:00|19079|19071|19090.5|19082.5|19092.5|19084.5|19079|19071|17
1685967000000|2023-06-05 12:10:00|19091|19083|19086|19078|19091.5|19083.5|19085|19077|4
1685967300000|2023-06-05 12:15:00|19085.5|19077.5|19078.5|19070.5|19088.5|19080.5|19078.5|19070.5|24
1685967600000|2023-06-05 12:20:00|19079.5|19071.5|19080|19072|19082|19074|19076.5|19068.5|30
1685967900000|2023-06-05 12:25:00|19080.5|19072.5|19079|19071|19081.5|19073.5|19076.5|19068.5|35
1685968200000|2023-06-05 12:30:00|19079.5|19071.5|19081.5|19073.5|19081.5|19073.5|19077.5|19069.5|51
1685968500000|2023-06-05 12:35:00|19082|19074|19079.5|19071.5|19083|19075|19077.5|19069.5|39
1685968800000|2023-06-05 12:40:00|19079|19071|19080.5|19072.5|19081|19073|19078|19070|73
1685969100000|2023-06-05 12:45:00|19080|19072|19079|19071|19082.5|19074.5|19078|19070|39
1685969400000|2023-06-05 12:50:00|19079.5|19071.5|19080|19072|19080.5|19072.5|19075|19067|95
1685969700000|2023-06-05 12:55:00|19079.5|19071.5|19080.5|19072.5|19083|19075|19078|19070|44
1685970000000|2023-06-05 13:00:00|19080|19072|19087.5|19079.5|19091|19083|19080|19072|53
1685970300000|2023-06-05 13:05:00|19089|19081|19092|19084|19094|19086|19086|19078|36
1685970600000|2023-06-05 13:10:00|19091.5|19083.5|19084|19076|19094|19086|19080|19072|52
1685970900000|2023-06-05 13:15:00|19084.5|19076.5|19090.5|19082.5|19091|19083|19083|19075|11
1685971200000|2023-06-05 13:20:00|19091|19083|19082.5|19074.5|19091.5|19083.5|19082.5|19074.5|55
1685971500000|2023-06-05 13:25:00|19083|19075|19080.5|19072.5|19083.5|19075.5|19076|19068|155
1685971800000|2023-06-05 13:30:00|19081|19073|19076.5|19068.5|19087.5|19079.5|19063|19055|679
1685972100000|2023-06-05 13:35:00|19076|19068|19066.5|19058.5|19080.5|19072.5|19060|19052|338
1685972400000|2023-06-05 13:40:00|19066|19058|19069|19061|19076|19068|19050.5|19042.5|200
1685972700000|2023-06-05 13:45:00|19068.5|19060.5|19093|19085|19094|19086|19059.5|19051.5|197
1685973000000|2023-06-05 13:50:00|19093.5|19085.5|19077.5|19069.5|19094|19086|19071|19063|225
1685973300000|2023-06-05 13:55:00|19078|19070|19053|19045|19079.5|19071.5|19037.5|19029.5|438
1685973600000|2023-06-05 14:00:00|19053.5|19045.5|19071.5|19063.5|19088.5|19080.5|19050|19042|529
1685973900000|2023-06-05 14:05:00|19072|19064|19066|19058|19105.5|19097.5|19063.5|19055.5|481
1685974200000|2023-06-05 14:10:00|19065|19057|19031.5|19023.5|19079|19071|19025.5|19017.5|378
1685974500000|2023-06-05 14:15:00|19032|19024|19014|19006|19034.5|19026.5|19007.5|18999.5|408
1685974800000|2023-06-05 14:20:00|19014.5|19006.5|19009.5|19001.5|19020.5|19012.5|18999.5|18991.5|284
1685975100000|2023-06-05 14:25:00|19011.5|19003.5|19015.5|19007.5|19020|19012|18999.5|18991.5|238
1685975400000|2023-06-05 14:30:00|19015|19007|19008.5|19000.5|19019|19011|18990|18982|241
1685975700000|2023-06-05 14:35:00|19008|19000|19035|19027|19035|19027|19003|18995|138
1685976000000|2023-06-05 14:40:00|19035.5|19027.5|19049|19041|19052|19044|19033|19025|187
1685976300000|2023-06-05 14:45:00|19048.5|19040.5|19063.5|19055.5|19064.5|19056.5|19042|19034|166
1685976600000|2023-06-05 14:50:00|19063|19055|19047|19039|19063|19055|19034.5|19026.5|203
1685976900000|2023-06-05 14:55:00|19047.5|19039.5|19037|19029|19050.5|19042.5|19031.5|19023.5|186
1685977200000|2023-06-05 15:00:00|19038.5|19030.5|19055|19047|19062.5|19054.5|19034.5|19026.5|144
1685977500000|2023-06-05 15:05:00|19055.5|19047.5|19033|19025|19056|19048|19024|19016|141
1685977800000|2023-06-05 15:10:00|19032.5|19024.5|19026.5|19018.5|19040.5|19032.5|19024|19016|58
1685978100000|2023-06-05 15:15:00|19026|19018|19030|19022|19036.5|19028.5|19022.5|19014.5|100
1685978400000|2023-06-05 15:20:00|19030.5|19022.5|19031|19023|19040.5|19032.5|19024.5|19016.5|72
1685978700000|2023-06-05 15:25:00|19030.5|19022.5|19027.5|19019.5|19039|19031|19024.5|19016.5|127
1685979000000|2023-06-05 15:30:00|19028|19020|19036|19028|19044|19036|19027|19019|75
1685979300000|2023-06-05 15:35:00|19036.5|19028.5|19028.5|19020.5|19041|19033|19024|19016|67
1685979600000|2023-06-05 15:40:00|19029|19021|19037.5|19029.5|19037.5|19029.5|19023.5|19015.5|109
1685979900000|2023-06-05 15:45:00|19038|19030|19057|19049|19060.5|19052.5|19036.5|19028.5|70
1685980200000|2023-06-05 15:50:00|19056.5|19048.5|19044.5|19036.5|19059.5|19051.5|19044|19036|55
1685980500000|2023-06-05 15:55:00|19046.5|19038.5|19063.5|19055.5|19064.5|19056.5|19046|19038|49
1685980800000|2023-06-05 16:00:00|19064.5|19056.5|19070|19062|19075.5|19067.5|19063|19055|128
1685981100000|2023-06-05 16:05:00|19070.5|19062.5|19096.5|19088.5|19096.5|19088.5|19069|19061|161
1685981400000|2023-06-05 16:10:00|19097|19089|19103|19095|19103|19095|19090|19082|165
1685981700000|2023-06-05 16:15:00|19103.5|19095.5|19102.5|19094.5|19109.5|19101.5|19100|19092|60
1685982000000|2023-06-05 16:20:00|19103|19095|19096.5|19088.5|19103|19095|19093.5|19085.5|31
1685982300000|2023-06-05 16:25:00|19096|19088|19107.5|19099.5|19107.5|19099.5|19093.5|19085.5|72
1685982600000|2023-06-05 16:30:00|19107|19099|19096.5|19088.5|19111|19103|19095|19087|29
1685982900000|2023-06-05 16:35:00|19097|19089|19102|19094|19102.5|19094.5|19092.5|19084.5|16
1685983200000|2023-06-05 16:40:00|19101.5|19093.5|19104.5|19096.5|19104.5|19096.5|19095.5|19087.5|34
1685983500000|2023-06-05 16:45:00|19105|19097|19100.5|19092.5|19108.5|19100.5|19100|19092|35
1685983800000|2023-06-05 16:50:00|19101|19093|19102.5|19094.5|19107|19099|19100|19092|33
1685984100000|2023-06-05 16:55:00|19103|19095|19104|19096|19108|19100|19100|19092|26
1685984400000|2023-06-05 17:00:00|19103.5|19095.5|19090.5|19082.5|19104.5|19096.5|19089|19081|63
1685984700000|2023-06-05 17:05:00|19090|19082|19093.5|19085.5|19094.5|19086.5|19083.5|19075.5|58
1685985000000|2023-06-05 17:10:00|19094|19086|19088|19080|19095|19087|19084.5|19076.5|48
1685985300000|2023-06-05 17:15:00|19088.5|19080.5|19091|19083|19091|19083|19082|19074|45
1685985600000|2023-06-05 17:20:00|19091.5|19083.5|19095.5|19087.5|19099.5|19091.5|19091.5|19083.5|22
1685985900000|2023-06-05 17:25:00|19095|19087|19084.5|19076.5|19095|19087|19078|19070|47
1685986200000|2023-06-05 17:30:00|19085|19077|19089|19081|19090.5|19082.5|19075.5|19067.5|58
1685986500000|2023-06-05 17:35:00|19089.5|19081.5|19079.5|19071.5|19090|19082|19071.5|19063.5|33
1685986800000|2023-06-05 17:40:00|19079|19071|19088|19080|19089.5|19081.5|19078|19070|27
1685987100000|2023-06-05 17:45:00|19087.5|19079.5|19093.5|19085.5|19098.5|19090.5|19087.5|19079.5|50
1685987400000|2023-06-05 17:50:00|19094|19086|19101|19093|19101.5|19093.5|19092|19084|36
1685987700000|2023-06-05 17:55:00|19101.5|19093.5|19106.5|19098.5|19110.5|19102.5|19096.5|19088.5|57
1685988000000|2023-06-05 18:00:00|19106|19098|19107|19099|19113.5|19105.5|19105|19097|29
1685988300000|2023-06-05 18:05:00|19107.5|19099.5|19099|19091|19107.5|19099.5|19090.5|19082.5|63
1685988600000|2023-06-05 18:10:00|19099.5|19091.5|19098|19090|19102.5|19094.5|19092|19084|22
1685988900000|2023-06-05 18:15:00|19097.5|19089.5|19102.5|19094.5|19103|19095|19093|19085|41
1685989200000|2023-06-05 18:20:00|19102|19094|19098.5|19090.5|19104.5|19096.5|19093|19085|28
1685989500000|2023-06-05 18:25:00|19099|19091|19098.5|19090.5|19100|19092|19087.5|19079.5|42
1685989800000|2023-06-05 18:30:00|19098|19090|19077.5|19069.5|19100.5|19092.5|19075|19067|121
1685990100000|2023-06-05 18:35:00|19078|19070|19085|19077|19096|19088|19078|19070|135
1685990400000|2023-06-05 18:40:00|19085.5|19077.5|19102|19094|19102.5|19094.5|19081.5|19073.5|26
1685990700000|2023-06-05 18:45:00|19102.5|19094.5|19101|19093|19106.5|19098.5|19095|19087|75
1685991000000|2023-06-05 18:50:00|19100.5|19092.5|19126.5|19118.5|19127|19119|19096|19088|80
1685991300000|2023-06-05 18:55:00|19125.5|19117.5|19153.3|19123.3|19153.3|19141|19125|19117|157
1685991600000|2023-06-05 19:00:00|19153.5|19123.5|19162.6|19132.6|19209.5|19179.5|19153.5|19123.5|0
1685991900000|2023-06-05 19:05:00|19162.4|19132.4|19152.3|19122.3|19168.5|19138.5|19149.6|19119.6|0
1685992200000|2023-06-05 19:10:00|19152.5|19122.5|19162|19132|19165.6|19135.6|19152.1|19122.1|0
1685992500000|2023-06-05 19:15:00|19162.2|19132.2|19158.4|19128.4|19162.9|19132.9|19158|19128|0
1685992800000|2023-06-05 19:20:00|19158.3|19128.3|19181.1|19151.1|19181.3|19151.3|19158|19128|0
1685993100000|2023-06-05 19:25:00|19181.3|19151.3|19168.5|19138.5|19183.1|19153.1|19167.5|19137.5|0
1685993400000|2023-06-05 19:30:00|19168.1|19138.1|19156.5|19126.5|19168.1|19138.1|19153.7|19123.7|0
1685993700000|2023-06-05 19:35:00|19156.4|19126.4|19160.4|19130.4|19160.8|19130.8|19155.2|19125.2|0
1685994000000|2023-06-05 19:40:00|19160.6|19130.6|19153.6|19123.6|19166.6|19136.6|19152.8|19122.8|0
1685994300000|2023-06-05 19:45:00|19153.4|19123.4|19153|19123|19153.6|19123.6|19146.3|19116.3|0
1685994600000|2023-06-05 19:50:00|19152.9|19122.9|19148.8|19118.8|19153.7|19123.7|19145.7|19115.7|0
1685994900000|2023-06-05 19:55:00|19148.3|19118.3|19146.2|19116.2|19150.3|19120.3|19137.3|19107.3|0
1685995200000|2023-06-05 20:00:00|19147.5|19117.5|19154.2|19124.2|19159|19129|19145|19115|0
1685995500000|2023-06-05 20:05:00|19153.6|19123.6|19157.9|19127.9|19157.9|19127.9|19152|19122|0
1685995800000|2023-06-05 20:10:00|19157.5|19127.5|19160.1|19130.1|19160.1|19130.1|19156.4|19126.4|0
1685996100000|2023-06-05 20:15:00|19160.7|19130.7|19157.6|19127.6|19162.3|19132.3|19156.1|19126.1|0
1685996400000|2023-06-05 20:20:00|19156.9|19126.9|19156|19126|19159.8|19129.8|19153.5|19123.5|0
1685996700000|2023-06-05 20:25:00|19156.3|19126.3|19159.4|19129.4|19160.2|19130.2|19156.3|19126.3|0
1685997000000|2023-06-05 20:30:00|19160.1|19130.1|19159.6|19129.6|19160.2|19130.2|19158.1|19128.1|0
1685997300000|2023-06-05 20:35:00|19159.2|19129.2|19162.3|19132.3|19162.3|19132.3|19158.8|19128.8|0
1685997600000|2023-06-05 20:40:00|19161.6|19131.6|19148.1|19118.1|19161.6|19131.6|19146.5|19116.5|0
1685997900000|2023-06-05 20:45:00|19147.8|19117.8|19155.7|19125.7|19155.7|19125.7|19147.4|19117.4|0
1685998200000|2023-06-05 20:50:00|19155|19125|19154.2|19124.2|19155|19125|19151.2|19121.2|0
1685998500000|2023-06-05 20:55:00|19153.9|19123.9|19145.9|19115.9|19154.9|19124.9|19145|19115|0
1685998800000|2023-06-05 21:00:00|19146|19116|19148|19118|19148|19118|19145.3|19115.3|0
1685999100000|2023-06-05 21:05:00|19148.4|19118.4|19148.5|19118.5|19149.2|19119.2|19147.4|19117.4|0
1685999400000|2023-06-05 21:10:00|19148.4|19118.4|19148.6|19118.6|19149.7|19119.7|19147.7|19117.7|0
1685999700000|2023-06-05 21:15:00|19148.7|19118.7|19150.1|19120.1|19150.9|19120.9|19148.7|19118.7|0
1686000000000|2023-06-05 21:20:00|19150|19120|19151|19121|19152.8|19122.8|19150|19120|0
1686000300000|2023-06-05 21:25:00|19151.1|19121.1|19150.9|19120.9|19151.1|19121.1|19150.7|19120.7|0
1686000600000|2023-06-05 21:30:00|19150.8|19120.8|19148.7|19118.7|19151.2|19121.2|19148.7|19118.7|0
1686000900000|2023-06-05 21:35:00|19148.3|19118.3|19148.4|19118.4|19148.9|19118.9|19148.1|19118.1|0
1686001200000|2023-06-05 21:40:00|19148.3|19118.3|19148.3|19118.3|19148.3|19118.3|19148.3|19118.3|0
1686001500000|2023-06-05 21:45:00|19148.1|19118.1|19148.1|19118.1|19148.1|19118.1|19148.1|19118.1|0
1686001800000|2023-06-05 21:50:00|19148|19118|19148.3|19118.3|19148.4|19118.4|19147.8|19117.8|0
1686002100000|2023-06-05 21:55:00|19148.2|19118.2|19159.2|19129.2|19159.2|19129.2|19147.1|19117.1|0
1686002400000|2023-06-05 22:00:00|19154.9|19124.9|19167.7|19137.7|19168.4|19138.4|19151.1|19121.1|0
1686002700000|2023-06-05 22:05:00|19168|19138|19165.4|19135.4|19168|19138|19164|19134|0
1686003000000|2023-06-05 22:10:00|19166.1|19136.1|19162.4|19132.4|19169.1|19139.1|19162|19132|0
1686003300000|2023-06-05 22:15:00|19162.7|19132.7|19160|19130|19163.2|19133.2|19159.5|19129.5|0
1686003600000|2023-06-05 22:20:00|19159.7|19129.7|19141.6|19111.6|19160|19130|19139.4|19109.4|0
1686003900000|2023-06-05 22:25:00|19141.3|19111.3|19140.9|19110.9|19141.9|19111.9|19140.9|19110.9|0
1686004200000|2023-06-05 22:30:00|19141.6|19111.6|19136.5|19106.5|19141.7|19111.7|19135.8|19105.8|0
1686004500000|2023-06-05 22:35:00|19137.2|19107.2|19136.5|19106.5|19138|19108|19135.7|19105.7|0
1686004800000|2023-06-05 22:40:00|19136.8|19106.8|19131|19101|19137.2|19107.2|19128.2|19098.2|0
1686005100000|2023-06-05 22:45:00|19131.3|19101.3|19130.3|19100.3|19131.7|19101.7|19129.5|19099.5|0
1686005400000|2023-06-05 22:50:00|19130.6|19100.6|19132.5|19102.5|19134|19104|19130.6|19100.6|0
1686005700000|2023-06-05 22:55:00|19131.8|19101.8|19128.8|19098.8|19132.5|19102.5|19128.8|19098.8|0
1686006000000|2023-06-05 23:00:00|19129.5|19099.5|19135.6|19105.6|19135.6|19105.6|19128.8|19098.8|0
1686006300000|2023-06-05 23:05:00|19136.2|19106.2|19131.2|19101.2|19137.8|19107.8|19128.2|19098.2|0
1686006600000|2023-06-05 23:10:00|19131.5|19101.5|19129.7|19099.7|19131.5|19101.5|19128.9|19098.9|0
1686006900000|2023-06-05 23:15:00|19129.3|19099.3|19130.4|19100.4|19132.6|19102.6|19128.9|19098.9|0
1686007200000|2023-06-05 23:20:00|19131|19101|19133.1|19103.1|19134.9|19104.9|19130.4|19100.4|0
1686007500000|2023-06-05 23:25:00|19132.8|19102.8|19132.6|19102.6|19134.2|19104.2|19132|19102|0
1686007800000|2023-06-05 23:30:00|19133.3|19103.3|19134.4|19104.4|19134.4|19104.4|19132.6|19102.6|0
1686008100000|2023-06-05 23:35:00|19134.7|19104.7|19131.8|19101.8|19135.1|19105.1|19131.8|19101.8|0
1686008400000|2023-06-05 23:40:00|19131.2|19101.2|19125.2|19095.2|19131.2|19101.2|19125.2|19095.2|0
1686008700000|2023-06-05 23:45:00|19125.9|19095.9|19122.8|19092.8|19126.7|19096.7|19122.8|19092.8|0
1686009000000|2023-06-05 23:50:00|19123.1|19093.1|19123.3|19093.3|19124.1|19094.1|19121.9|19091.9|0
1686009300000|2023-06-05 23:55:00|19123.6|19093.6|19126.6|19096.6|19126.6|19096.6|19122.9|19092.9|0
1686009600000|2023-06-06 00:00:00|19127.3|19097.3|19125.6|19095.6|19129.6|19099.6|19124.8|19094.8|0
1686009900000|2023-06-06 00:05:00|19124.9|19094.9|19123.7|19093.7|19126.3|19096.3|19122.6|19092.6|0
1686010200000|2023-06-06 00:10:00|19123.4|19093.4|19123.4|19093.4|19125.6|19095.6|19122.3|19092.3|0
1686010500000|2023-06-06 00:15:00|19124.1|19094.1|19123|19093|19126.5|19096.5|19121.3|19091.3|0
1686010800000|2023-06-06 00:20:00|19123.3|19093.3|19121.4|19091.4|19123.9|19093.9|19120.7|19090.7|0
1686011100000|2023-06-06 00:25:00|19121|19091|19124.6|19094.6|19125.2|19095.2|19120|19090|0
1686011400000|2023-06-06 00:30:00|19124.9|19094.9|19127|19097|19129.2|19099.2|19124.6|19094.6|0
1686011700000|2023-06-06 00:35:00|19126.7|19096.7|19127.6|19097.6|19127.6|19097.6|19125.7|19095.7|0
1686012000000|2023-06-06 00:40:00|19129.2|19099.2|19132.2|19102.2|19132.9|19102.9|19128.9|19098.9|0
1686012300000|2023-06-06 00:45:00|19131.6|19101.6|19127.2|19097.2|19132.2|19102.2|19125|19095|0
1686012600000|2023-06-06 00:50:00|19126.9|19096.9|19127.5|19097.5|19129.2|19099.2|19126.9|19096.9|0
1686012900000|2023-06-06 00:55:00|19128.2|19098.2|19128.9|19098.9|19130.2|19100.2|19126.9|19096.9|0
1686013200000|2023-06-06 01:00:00|19128.2|19098.2|19130.8|19100.8|19131.4|19101.4|19127.5|19097.5|0
1686013500000|2023-06-06 01:05:00|19131.1|19101.1|19122.4|19092.4|19132.4|19102.4|19121.8|19091.8|0
1686013800000|2023-06-06 01:10:00|19122.1|19092.1|19120.7|19090.7|19124.7|19094.7|19119|19089|0
1686014100000|2023-06-06 01:15:00|19121|19091|19120|19115|19137.5|19132.5|19100|19091|1821
1686014400000|2023-06-06 01:20:00|19120.5|19115.5|19087.5|19082.5|19125.5|19120.5|19080|19075|911
1686014700000|2023-06-06 01:25:00|19088|19083|19088|19083|19099.5|19094.5|19085.5|19080.5|388
1686015000000|2023-06-06 01:30:00|19087.5|19082.5|19072|19067|19087.5|19082.5|19035|19030|4134
1686015300000|2023-06-06 01:35:00|19071|19066|19121.5|19116.5|19129|19124|19044|19039|3308
1686015600000|2023-06-06 01:40:00|19124|19119|19119.5|19114.5|19184|19179|19110|19105|4105
1686015900000|2023-06-06 01:45:00|19119|19114|19077|19072|19158|19153|19068|19063|2715
1686016200000|2023-06-06 01:50:00|19075|19070|19117|19112|19134|19129|19062.5|19057.5|2126
1686016500000|2023-06-06 01:55:00|19118|19113|19220|19215|19225|19220|19111|19106|3263
1686016800000|2023-06-06 02:00:00|19219|19214|19207.5|19202.5|19249.5|19244.5|19167|19162|3532
1686017100000|2023-06-06 02:05:00|19208|19203|19270|19265|19273|19268|19200|19195|3128
1686017400000|2023-06-06 02:10:00|19271|19266|19339|19334|19346|19341|19270|19265|3921
1686017700000|2023-06-06 02:15:00|19337|19332|19346|19341|19372|19367|19316|19311|3547
1686018000000|2023-06-06 02:20:00|19346.5|19341.5|19329|19324|19381.5|19376.5|19329|19324|2887
1686018300000|2023-06-06 02:25:00|19328|19323|19298|19293|19337|19332|19289|19284|2125
1686018600000|2023-06-06 02:30:00|19298.5|19293.5|19335|19330|19337|19332|19269|19264|2139
1686018900000|2023-06-06 02:35:00|19335.5|19330.5|19297|19292|19344|19339|19284.5|19279.5|1728
1686019200000|2023-06-06 02:40:00|19296|19291|19322|19317|19340.5|19335.5|19295|19290|1653
1686019500000|2023-06-06 02:45:00|19322.5|19317.5|19314.5|19309.5|19337|19332|19305|19300|1138
1686019800000|2023-06-06 02:50:00|19314|19309|19363|19358|19366|19361|19314|19309|1710
1686020100000|2023-06-06 02:55:00|19361.5|19356.5|19343.5|19338.5|19369|19364|19335.5|19330.5|1263
1686020400000|2023-06-06 03:00:00|19344.5|19339.5|19309.5|19304.5|19351|19346|19288.5|19283.5|1623
1686020700000|2023-06-06 03:05:00|19308|19303|19310.5|19305.5|19325.5|19320.5|19300|19295|980
1686021000000|2023-06-06 03:10:00|19311|19306|19310|19305|19334|19329|19299|19294|911
1686021300000|2023-06-06 03:15:00|19311|19306|19281|19276|19317.5|19312.5|19277|19272|1241
1686021600000|2023-06-06 03:20:00|19282|19277|19268|19263|19287|19282|19258.5|19253.5|1462
1686021900000|2023-06-06 03:25:00|19267.5|19262.5|19276.5|19271.5|19283|19278|19262|19257|1046
1686022200000|2023-06-06 03:30:00|19276|19271|19225|19220|19276|19271|19210|19205|1686
1686022500000|2023-06-06 03:35:00|19224.5|19219.5|19152.5|19147.5|19224.5|19219.5|19143|19138|1840
1686022800000|2023-06-06 03:40:00|19152|19147|19199.5|19194.5|19200.5|19195.5|19149.5|19144.5|1673
1686023100000|2023-06-06 03:45:00|19198.5|19193.5|19192.5|19187.5|19204.5|19199.5|19176.5|19171.5|926
1686023400000|2023-06-06 03:50:00|19193|19188|19208.5|19203.5|19211.5|19206.5|19187.5|19182.5|612
1686023700000|2023-06-06 03:55:00|19208|19203|19208|19203|19215.5|19210.5|19205.5|19200.5|389
1686024000000|2023-06-06 04:00:00|19221|19191|19223.6|19193.6|19225.9|19195.9|19220.5|19190.5|0
1686024300000|2023-06-06 04:05:00|19224.3|19194.3|19224.9|19194.9|19225.9|19195.9|19224.3|19194.3|0
1686024600000|2023-06-06 04:10:00|19224.6|19194.6|19226.6|19196.6|19227.2|19197.2|19224.6|19194.6|0
1686024900000|2023-06-06 04:15:00|19225.9|19195.9|19224.2|19194.2|19225.9|19195.9|19224.2|19194.2|0
1686025200000|2023-06-06 04:20:00|19224.9|19194.9|19228.1|19198.1|19228.1|19198.1|19224.3|19194.3|0
1686025500000|2023-06-06 04:25:00|19228.4|19198.4|19231.5|19201.5|19232.9|19202.9|19228.1|19198.1|0
1686025800000|2023-06-06 04:30:00|19231.2|19201.2|19233|19203|19233.7|19203.7|19226.3|19196.3|0
1686026100000|2023-06-06 04:35:00|19233.7|19203.7|19244.9|19214.9|19244.9|19214.9|19231.5|19201.5|0
1686026400000|2023-06-06 04:40:00|19244.6|19214.6|19247.7|19217.7|19248.8|19218.8|19243.9|19213.9|0
1686026700000|2023-06-06 04:45:00|19247.4|19217.4|19244.7|19214.7|19247.5|19217.5|19243.5|19213.5|0
1686027000000|2023-06-06 04:50:00|19245|19215|19242.1|19212.1|19245.3|19215.3|19242.1|19212.1|0
1686027300000|2023-06-06 04:55:00|19242.4|19212.4|19239.5|19209.5|19242.7|19212.7|19239.1|19209.1|14
1686027600000|2023-06-06 05:00:00|19240.1|19210.1|19229.5|19224.5|19240.1|19233|19199.5|19194.5|1666
1686027900000|2023-06-06 05:05:00|19230|19225|19243.5|19238.5|19260|19255|19223.5|19218.5|1291
1686028200000|2023-06-06 05:10:00|19241|19236|19249|19244|19269.5|19264.5|19240|19235|1115
1686028500000|2023-06-06 05:15:00|19250|19245|19253|19248|19265.5|19260.5|19235.5|19230.5|1345
1686028800000|2023-06-06 05:20:00|19252.5|19247.5|19227|19222|19252.5|19247.5|19217.5|19212.5|1043
1686029100000|2023-06-06 05:25:00|19225.5|19220.5|19211.5|19206.5|19229.5|19224.5|19200.5|19195.5|1078
1686029400000|2023-06-06 05:30:00|19210.5|19205.5|19237.5|19232.5|19241.5|19236.5|19199|19194|997
1686029700000|2023-06-06 05:35:00|19237|19232|19206.5|19201.5|19240.5|19235.5|19200|19195|902
1686030000000|2023-06-06 05:40:00|19206|19201|19195|19190|19212.5|19207.5|19169|19164|1581
1686030300000|2023-06-06 05:45:00|19195.5|19190.5|19174.5|19169.5|19198.5|19193.5|19168|19163|915
1686030600000|2023-06-06 05:50:00|19174|19169|19170.5|19165.5|19197|19192|19165.5|19160.5|885
1686030900000|2023-06-06 05:55:00|19171|19166|19149.5|19144.5|19171|19166|19147|19142|1153
1686031200000|2023-06-06 06:00:00|19151|19146|19141.5|19136.5|19174.5|19169.5|19141|19136|1356
1686031500000|2023-06-06 06:05:00|19140|19135|19181.5|19176.5|19182|19177|19138|19133|1108
1686031800000|2023-06-06 06:10:00|19179.5|19174.5|19133|19128|19183.5|19178.5|19130.5|19125.5|1077
1686032100000|2023-06-06 06:15:00|19133.5|19128.5|19140.5|19135.5|19142|19137|19111.5|19106.5|1287
1686032400000|2023-06-06 06:20:00|19141|19136|19130|19125|19143|19138|19113.5|19108.5|1002
1686032700000|2023-06-06 06:25:00|19130.5|19125.5|19112.5|19107.5|19146|19141|19108.5|19103.5|879
1686033000000|2023-06-06 06:30:00|19114.5|19109.5|19108|19103|19116.5|19111.5|19083.5|19078.5|1686
1686033300000|2023-06-06 06:35:00|19106.5|19101.5|19060.5|19055.5|19112.5|19107.5|19057.5|19052.5|1892
1686033600000|2023-06-06 06:40:00|19061.5|19056.5|19068.5|19063.5|19076.5|19071.5|19050|19045|1458
1686033900000|2023-06-06 06:45:00|19069|19064|19053|19048|19086.5|19081.5|19050.5|19045.5|1141
1686034200000|2023-06-06 06:50:00|19052.5|19047.5|19055|19050|19066|19061|19033.5|19028.5|1416
1686034500000|2023-06-06 06:55:00|19054.5|19049.5|19052.5|19047.5|19064|19059|19028|19023|1170
1686034800000|2023-06-06 07:00:00|19054|19049|19053.5|19048.5|19071|19066|19043|19038|1278
1686035100000|2023-06-06 07:05:00|19054.5|19049.5|19051|19046|19062.5|19057.5|19043.5|19038.5|792
1686035400000|2023-06-06 07:10:00|19049.5|19044.5|19047.5|19042.5|19064.5|19059.5|19031.5|19026.5|889
1686035700000|2023-06-06 07:15:00|19047|19042|19064|19059|19072|19067|19047|19042|950
1686036000000|2023-06-06 07:20:00|19063.5|19058.5|19057.5|19052.5|19075.5|19070.5|19046.5|19041.5|1231
1686036300000|2023-06-06 07:25:00|19058|19053|19105.5|19100.5|19175.5|19170.5|19055|19050|5004
1686036600000|2023-06-06 07:30:00|19106|19101|19080|19075|19112.5|19107.5|19078.5|19073.5|1735
1686036900000|2023-06-06 07:35:00|19078.5|19073.5|19075.5|19070.5|19088|19083|19059.5|19054.5|1046
1686037200000|2023-06-06 07:40:00|19075|19070|19061.5|19056.5|19076|19071|19051|19046|974
1686037500000|2023-06-06 07:45:00|19062|19057|19068.5|19063.5|19075|19070|19047.5|19042.5|892
1686037800000|2023-06-06 07:50:00|19069.5|19064.5|19069.5|19064.5|19090.5|19085.5|19060.5|19055.5|963
1686038100000|2023-06-06 07:55:00|19069|19064|19079.5|19074.5|19083|19078|19061|19056|1063
1686038400000|2023-06-06 08:00:00|19051|19046|19063|19058|19071.5|19066.5|19049|19044|1222
1686038700000|2023-06-06 08:05:00|19063.5|19058.5|19065|19060|19083|19078|19063.5|19058.5|1724
1686039000000|2023-06-06 08:10:00|19063|19058|19052.5|19047.5|19067|19062|19051|19046|1246
1686039300000|2023-06-06 08:15:00|19052|19047|19041|19036|19055|19050|19040|19035|403
1686039600000|2023-06-06 08:20:00|19040.5|19035.5|19039|19034|19058|19053|19031.5|19026.5|917
1686039900000|2023-06-06 08:25:00|19038.5|19033.5|19035|19030|19049.5|19044.5|19030.5|19025.5|511
1686040200000|2023-06-06 08:30:00|19052|19022|19042.8|19012.8|19052.3|19022.3|19041.7|19011.7|2
1686040500000|2023-06-06 08:35:00|19040.5|19010.5|19044.8|19014.8|19047.5|19017.5|19040.4|19010.4|0
1686040800000|2023-06-06 08:40:00|19045.1|19015.1|19043.8|19013.8|19047.5|19017.5|19042.2|19012.2|0
1686041100000|2023-06-06 08:45:00|19044.2|19014.2|19044.9|19014.9|19048.9|19018.9|19041|19011|0
1686041400000|2023-06-06 08:50:00|19045.2|19015.2|19046.3|19016.3|19050.3|19020.3|19044.9|19014.9|0
1686041700000|2023-06-06 08:55:00|19046.2|19016.2|19041.8|19011.8|19046.2|19016.2|19040.3|19010.3|0
1686042000000|2023-06-06 09:00:00|19042.5|19012.5|19042.6|19012.6|19045.5|19015.5|19041|19011|0
1686042300000|2023-06-06 09:05:00|19042.9|19012.9|19040.1|19010.1|19047.7|19017.7|19039.4|19009.4|0
1686042600000|2023-06-06 09:10:00|19039.4|19009.4|19041.8|19011.8|19041.8|19011.8|19037.5|19007.5|0
1686042900000|2023-06-06 09:15:00|19018.5|19010.5|19025.5|19017.5|19034|19026|19014.5|19006.5|225
1686043200000|2023-06-06 09:20:00|19026|19018|19041.5|19033.5|19043|19035|19025.5|19017.5|70
1686043500000|2023-06-06 09:25:00|19042|19034|19049.5|19041.5|19050.5|19042.5|19041|19033|55
1686043800000|2023-06-06 09:30:00|19049|19041|19052|19044|19053|19045|19045.5|19037.5|99
1686044100000|2023-06-06 09:35:00|19051.5|19043.5|19050|19042|19052.5|19044.5|19046|19038|115
1686044400000|2023-06-06 09:40:00|19050.5|19042.5|19053|19045|19059|19051|19049|19041|56
1686044700000|2023-06-06 09:45:00|19052.5|19044.5|19058.5|19050.5|19059|19051|19050.5|19042.5|37
1686045000000|2023-06-06 09:50:00|19058|19050|19046.5|19038.5|19059.5|19051.5|19046.5|19038.5|85
1686045300000|2023-06-06 09:55:00|19047|19039|19048.5|19040.5|19053|19045|19047|19039|75
1686045600000|2023-06-06 10:00:00|19049|19041|19053|19045|19058.5|19050.5|19048|19040|37
1686045900000|2023-06-06 10:05:00|19052.5|19044.5|19056.5|19048.5|19057|19049|19051|19043|41
1686046200000|2023-06-06 10:10:00|19056|19048|19056|19048|19056.5|19048.5|19054|19046|8
1686046500000|2023-06-06 10:15:00|19056.5|19048.5|19044|19036|19057.5|19049.5|19044|19036|202
1686046800000|2023-06-06 10:20:00|19044.5|19036.5|19043|19035|19050|19042|19042|19034|41
1686047100000|2023-06-06 10:25:00|19043.5|19035.5|19043.5|19035.5|19047.5|19039.5|19043|19035|12
1686047400000|2023-06-06 10:30:00|19043|19035|19047.5|19039.5|19050|19042|19041|19033|31
1686047700000|2023-06-06 10:35:00|19048|19040|19058.5|19050.5|19060|19052|19048|19040|47
1686048000000|2023-06-06 10:40:00|19058|19050|19060|19052|19061|19053|19053|19045|36
1686048300000|2023-06-06 10:45:00|19060.5|19052.5|19060.5|19052.5|19073|19065|19060|19052|148
1686048600000|2023-06-06 10:50:00|19061|19053|19054.5|19046.5|19061|19053|19050|19042|25
1686048900000|2023-06-06 10:55:00|19054|19046|19060|19052|19065.5|19057.5|19053.5|19045.5|70
1686049200000|2023-06-06 11:00:00|19061|19053|19055.5|19047.5|19063.5|19055.5|19049.5|19041.5|84
1686049500000|2023-06-06 11:05:00|19055|19047|19051.5|19043.5|19055.5|19047.5|19047.5|19039.5|16
1686049800000|2023-06-06 11:10:00|19052|19044|19050|19042|19053.5|19045.5|19046.5|19038.5|35
1686050100000|2023-06-06 11:15:00|19050.5|19042.5|19053|19045|19054|19046|19046.5|19038.5|25
1686050400000|2023-06-06 11:20:00|19052.5|19044.5|19053.5|19045.5|19058|19050|19051|19043|15
1686050700000|2023-06-06 11:25:00|19054|19046|19062|19054|19062.5|19054.5|19051.5|19043.5|24
1686051000000|2023-06-06 11:30:00|19061.5|19053.5|19062|19054|19062.5|19054.5|19056.5|19048.5|26
1686051300000|2023-06-06 11:35:00|19062.5|19054.5|19066.5|19058.5|19066.5|19058.5|19061.5|19053.5|17
1686051600000|2023-06-06 11:40:00|19067|19059|19064|19056|19067|19059|19055.5|19047.5|20
1686051900000|2023-06-06 11:45:00|19064.5|19056.5|19066.5|19058.5|19066.5|19058.5|19063.5|19055.5|16
1686052200000|2023-06-06 11:50:00|19066|19058|19064|19056|19066|19058|19064|19056|11
1686052500000|2023-06-06 11:55:00|19065|19057|19060.5|19052.5|19065|19057|19060.5|19052.5|8
1686052800000|2023-06-06 12:00:00|19061|19053|19070|19062|19072.5|19064.5|19059|19051|34
1686053100000|2023-06-06 12:05:00|19069.5|19061.5|19065.5|19057.5|19069.5|19061.5|19064.5|19056.5|7
1686053400000|2023-06-06 12:10:00|19065|19057|19060|19052|19065.5|19057.5|19059|19051|56
1686053700000|2023-06-06 12:15:00|19060.5|19052.5|19064|19056|19068|19060|19059.5|19051.5|19
1686054000000|2023-06-06 12:20:00|19063.5|19055.5|19060.5|19052.5|19064|19056|19057.5|19049.5|30
1686054300000|2023-06-06 12:25:00|19061|19053|19057.5|19049.5|19061|19053|19057|19049|41
1686054600000|2023-06-06 12:30:00|19058|19050|19058.5|19050.5|19058.5|19050.5|19052|19044|123
1686054900000|2023-06-06 12:35:00|19059|19051|19054|19046|19059.5|19051.5|19052|19044|36
1686055200000|2023-06-06 12:40:00|19054.5|19046.5|19053.5|19045.5|19057|19049|19050|19042|44
1686055500000|2023-06-06 12:45:00|19053|19045|19062|19054|19062.5|19054.5|19049.5|19041.5|31
1686055800000|2023-06-06 12:50:00|19062.5|19054.5|19065.5|19057.5|19070.5|19062.5|19061|19053|55
1686056100000|2023-06-06 12:55:00|19065|19057|19064|19056|19066.5|19058.5|19059|19051|34
1686056400000|2023-06-06 13:00:00|19063.5|19055.5|19067.5|19059.5|19070|19062|19061|19053|21
1686056700000|2023-06-06 13:05:00|19067|19059|19072|19064|19073|19065|19067|19059|51
1686057000000|2023-06-06 13:10:00|19071|19063|19079|19071|19080.5|19072.5|19069|19061|82
1686057300000|2023-06-06 13:15:00|19079.5|19071.5|19069|19061|19080|19072|19067|19059|29
1686057600000|2023-06-06 13:20:00|19069.5|19061.5|19068|19060|19072|19064|19066.5|19058.5|29
1686057900000|2023-06-06 13:25:00|19067.5|19059.5|19067.5|19059.5|19075|19067|19066|19058|109
1686058200000|2023-06-06 13:30:00|19067|19059|19064|19056|19110|19102|19063.5|19055.5|662
1686058500000|2023-06-06 13:35:00|19063.5|19055.5|19077.5|19069.5|19093.5|19085.5|19056|19048|340
1686058800000|2023-06-06 13:40:00|19077|19069|19103|19095|19104.5|19096.5|19064|19056|245
1686059100000|2023-06-06 13:45:00|19103.5|19095.5|19103.5|19095.5|19113|19105|19088|19080|325
1686059400000|2023-06-06 13:50:00|19104|19096|19095|19087|19104.5|19096.5|19081.5|19073.5|278
1686059700000|2023-06-06 13:55:00|19094.5|19086.5|19093|19085|19101|19093|19081.5|19073.5|247
1686060000000|2023-06-06 14:00:00|19093.5|19085.5|19091|19083|19104|19096|19087|19079|142
1686060300000|2023-06-06 14:05:00|19091.5|19083.5|19109|19101|19109|19101|19086.5|19078.5|192
1686060600000|2023-06-06 14:10:00|19110.5|19102.5|19072|19064|19111.5|19103.5|19067.5|19059.5|297
1686060900000|2023-06-06 14:15:00|19071.5|19063.5|19067|19059|19073.5|19065.5|19049.5|19041.5|202
1686061200000|2023-06-06 14:20:00|19067.5|19059.5|19087|19079|19087.5|19079.5|19064.5|19056.5|85
1686061500000|2023-06-06 14:25:00|19086.5|19078.5|19083.5|19075.5|19092|19084|19080.5|19072.5|136
1686061800000|2023-06-06 14:30:00|19084|19076|19098|19090|19103.5|19095.5|19082.5|19074.5|150
1686062100000|2023-06-06 14:35:00|19097.5|19089.5|19093|19085|19103.5|19095.5|19091|19083|69
1686062400000|2023-06-06 14:40:00|19092.5|19084.5|19110|19102|19113.5|19105.5|19092.5|19084.5|100
1686062700000|2023-06-06 14:45:00|19110.5|19102.5|19174|19166|19180.5|19172.5|19101.5|19093.5|966
1686063000000|2023-06-06 14:50:00|19174.5|19166.5|19217.5|19209.5|19248.5|19240.5|19173.5|19165.5|1224
1686063300000|2023-06-06 14:55:00|19218.5|19210.5|19203|19195|19222.5|19214.5|19177|19169|379
1686063600000|2023-06-06 15:00:00|19203.5|19195.5|19238|19230|19239|19231|19200|19192|245
1686063900000|2023-06-06 15:05:00|19237.5|19229.5|19242|19234|19256|19248|19229.5|19221.5|309
1686064200000|2023-06-06 15:10:00|19242.5|19234.5|19238.5|19230.5|19255.5|19247.5|19225.5|19217.5|248
1686064500000|2023-06-06 15:15:00|19238|19230|19259|19251|19284.5|19276.5|19235.5|19227.5|594
1686064800000|2023-06-06 15:20:00|19258.5|19250.5|19253|19245|19259.5|19251.5|19245.5|19237.5|246
1686065100000|2023-06-06 15:25:00|19252.5|19244.5|19276|19268|19285|19277|19233.5|19225.5|341
1686065400000|2023-06-06 15:30:00|19275.5|19267.5|19275.5|19267.5|19294|19286|19271.5|19263.5|356
1686065700000|2023-06-06 15:35:00|19276|19268|19292|19284|19304.5|19296.5|19274|19266|223
1686066000000|2023-06-06 15:40:00|19293.5|19285.5|19336|19328|19336.5|19328.5|19293|19285|434
1686066300000|2023-06-06 15:45:00|19339.5|19331.5|19343|19335|19352|19344|19335.5|19327.5|467
1686066600000|2023-06-06 15:50:00|19343.5|19335.5|19357.5|19349.5|19358.5|19350.5|19339|19331|214
1686066900000|2023-06-06 15:55:00|19358|19350|19371.5|19363.5|19374|19366|19347.5|19339.5|469
1686067200000|2023-06-06 16:00:00|19372|19364|19380.5|19372.5|19390.5|19382.5|19369|19361|513
1686067500000|2023-06-06 16:05:00|19381|19373|19375|19367|19405.5|19397.5|19372|19364|383
1686067800000|2023-06-06 16:10:00|19374.5|19366.5|19361|19353|19379|19371|19361|19353|251
1686068100000|2023-06-06 16:15:00|19360.5|19352.5|19378|19370|19379|19371|19358|19350|197
1686068400000|2023-06-06 16:20:00|19377.5|19369.5|19365|19357|19382.5|19374.5|19358|19350|136
1686068700000|2023-06-06 16:25:00|19365.5|19357.5|19381|19373|19381.5|19373.5|19365|19357|113
1686069000000|2023-06-06 16:30:00|19380.5|19372.5|19384|19376|19384.5|19376.5|19374.5|19366.5|92
1686069300000|2023-06-06 16:35:00|19383.5|19375.5|19363.5|19355.5|19386|19378|19359|19351|106
1686069600000|2023-06-06 16:40:00|19364.5|19356.5|19359.5|19351.5|19369|19361|19356.5|19348.5|83
1686069900000|2023-06-06 16:45:00|19359|19351|19353.5|19345.5|19368|19360|19352.5|19344.5|123
1686070200000|2023-06-06 16:50:00|19353|19345|19355.5|19347.5|19360|19352|19350.5|19342.5|54
1686070500000|2023-06-06 16:55:00|19355|19347|19356|19348|19356.5|19348.5|19347.5|19339.5|72
1686070800000|2023-06-06 17:00:00|19357|19349|19351.5|19343.5|19362.5|19354.5|19348.5|19340.5|86
1686071100000|2023-06-06 17:05:00|19351|19343|19335.5|19327.5|19351.5|19343.5|19326|19318|278
1686071400000|2023-06-06 17:10:00|19336|19328|19360|19352|19360|19352|19334|19326|77
1686071700000|2023-06-06 17:15:00|19359.5|19351.5|19354|19346|19368.5|19360.5|19353.5|19345.5|74
1686072000000|2023-06-06 17:20:00|19353.5|19345.5|19356.5|19348.5|19363|19355|19346.5|19338.5|57
1686072300000|2023-06-06 17:25:00|19357.5|19349.5|19378.5|19370.5|19379.5|19371.5|19348.5|19340.5|71
1686072600000|2023-06-06 17:30:00|19379|19371|19393|19385|19393|19385|19377.5|19369.5|76
1686072900000|2023-06-06 17:35:00|19393.5|19385.5|19403|19395|19403|19395|19392.5|19384.5|169
1686073200000|2023-06-06 17:40:00|19402.5|19394.5|19407.5|19399.5|19408.5|19400.5|19398.5|19390.5|72
1686073500000|2023-06-06 17:45:00|19407|19399|19409.5|19401.5|19421|19413|19406|19398|116
1686073800000|2023-06-06 17:50:00|19409|19401|19405.5|19397.5|19413|19405|19402.5|19394.5|53
1686074100000|2023-06-06 17:55:00|19405|19397|19398.5|19390.5|19405|19397|19386.5|19378.5|74
1686074400000|2023-06-06 18:00:00|19398|19390|19391|19383|19400|19392|19386|19378|83
1686074700000|2023-06-06 18:05:00|19390.5|19382.5|19394|19386|19399.5|19391.5|19389|19381|72
1686075000000|2023-06-06 18:10:00|19394.5|19386.5|19402|19394|19402|19394|19392.5|19384.5|55
1686075300000|2023-06-06 18:15:00|19402.5|19394.5|19403.5|19395.5|19405.5|19397.5|19395|19387|40
1686075600000|2023-06-06 18:20:00|19403|19395|19415|19407|19416.5|19408.5|19402|19394|67
1686075900000|2023-06-06 18:25:00|19414|19406|19427.5|19419.5|19427.5|19419.5|19413|19405|135
1686076200000|2023-06-06 18:30:00|19427|19419|19418|19410|19427.5|19419.5|19417|19409|178
1686076500000|2023-06-06 18:35:00|19417.5|19409.5|19410|19402|19418.5|19410.5|19408.5|19400.5|71
1686076800000|2023-06-06 18:40:00|19409.5|19401.5|19419|19411|19422|19414|19408|19400|118
1686077100000|2023-06-06 18:45:00|19418.5|19410.5|19406.5|19398.5|19422.5|19414.5|19403|19395|165
1686077400000|2023-06-06 18:50:00|19407|19399|19398|19390|19418|19410|19397.5|19389.5|235
1686077700000|2023-06-06 18:55:00|19396.5|19388.5|19408.8|19378.8|19408.9|19397|19384.5|19376.5|224
1686078000000|2023-06-06 19:00:00|19409|19379|19420.2|19390.2|19423.5|19393.5|19409|19379|0
1686078300000|2023-06-06 19:05:00|19420.4|19390.4|19430.5|19400.5|19431|19401|19419.3|19389.3|0
1686078600000|2023-06-06 19:10:00|19430.4|19400.4|19424.3|19394.3|19430.4|19400.4|19422.6|19392.6|0
1686078900000|2023-06-06 19:15:00|19424.1|19394.1|19435.2|19405.2|19437.8|19407.8|19421.3|19391.3|0
1686079200000|2023-06-06 19:20:00|19435.1|19405.1|19433.5|19403.5|19443|19413|19433.5|19403.5|0
1686079500000|2023-06-06 19:25:00|19433.7|19403.7|19432.9|19402.9|19436.3|19406.3|19429.9|19399.9|0
1686079800000|2023-06-06 19:30:00|19433.1|19403.1|19429.9|19399.9|19436.2|19406.2|19429.6|19399.6|0
1686080100000|2023-06-06 19:35:00|19429.7|19399.7|19407|19377|19432.6|19402.6|19406.5|19376.5|0
1686080400000|2023-06-06 19:40:00|19406.8|19376.8|19406.2|19376.2|19407.3|19377.3|19398.7|19368.7|0
1686080700000|2023-06-06 19:45:00|19406|19376|19403.5|19373.5|19406.5|19376.5|19400.1|19370.1|0
1686081000000|2023-06-06 19:50:00|19404.4|19374.4|19400.6|19370.6|19407.7|19377.7|19396.9|19366.9|0
1686081300000|2023-06-06 19:55:00|19400.8|19370.8|19385.4|19355.4|19409.4|19379.4|19384.7|19354.7|0
1686081600000|2023-06-06 20:00:00|19384.7|19354.7|19393.3|19363.3|19394.8|19364.8|19384.4|19354.4|0
1686081900000|2023-06-06 20:05:00|19393|19363|19388.5|19358.5|19394|19364|19385.4|19355.4|0
1686082200000|2023-06-06 20:10:00|19387.8|19357.8|19387.7|19357.7|19390|19360|19387.7|19357.7|0
1686082500000|2023-06-06 20:15:00|19388.4|19358.4|19388.5|19358.5|19388.5|19358.5|19385.5|19355.5|0
1686082800000|2023-06-06 20:20:00|19389|19359|19388.2|19358.2|19389|19359|19388.2|19358.2|0
1686083100000|2023-06-06 20:25:00|19389.8|19359.8|19389.8|19359.8|19389.8|19359.8|19389.8|19359.8|0
1686083400000|2023-06-06 20:30:00|19390.6|19360.6|19387.6|19357.6|19391|19361|19387.6|19357.6|0
1686084000000|2023-06-06 20:40:00|19387.9|19357.9|19389|19359|19389.1|19359.1|19387.9|19357.9|0
1686084300000|2023-06-06 20:45:00|19388.8|19358.8|19388.8|19358.8|19388.8|19358.8|19388.8|19358.8|0
1686084600000|2023-06-06 20:50:00|19389.1|19359.1|19388.4|19358.4|19389.5|19359.5|19387.7|19357.7|0
1686084900000|2023-06-06 20:55:00|19388.1|19358.1|19388.7|19358.7|19389|19359|19388.1|19358.1|0
1686085200000|2023-06-06 21:00:00|19387.8|19357.8|19387.4|19357.4|19388.5|19358.5|19387.4|19357.4|0
1686085500000|2023-06-06 21:05:00|19387.2|19357.2|19386.2|19356.2|19387.7|19357.7|19386.2|19356.2|0
1686085800000|2023-06-06 21:10:00|19385.8|19355.8|19386.3|19356.3|19386.9|19356.9|19385.7|19355.7|0
1686086100000|2023-06-06 21:15:00|19385.7|19355.7|19386.7|19356.7|19386.9|19356.9|19385.7|19355.7|0
1686086400000|2023-06-06 21:20:00|19386.8|19356.8|19385.9|19355.9|19386.8|19356.8|19385.6|19355.6|0
1686086700000|2023-06-06 21:25:00|19386.2|19356.2|19388.4|19358.4|19389|19359|19386.2|19356.2|0
1686087000000|2023-06-06 21:30:00|19388.2|19358.2|19389.7|19359.7|19390.5|19360.5|19387.4|19357.4|0
1686087300000|2023-06-06 21:35:00|19389.8|19359.8|19391.1|19361.1|19391.3|19361.3|19389.6|19359.6|0
1686087600000|2023-06-06 21:40:00|19390.3|19360.3|19393.2|19363.2|19393.2|19363.2|19390|19360|0
1686087900000|2023-06-06 21:45:00|19392.2|19362.2|19392.3|19362.3|19392.3|19362.3|19391.4|19361.4|0
1686088200000|2023-06-06 21:50:00|19392.4|19362.4|19392.3|19362.3|19393.8|19363.8|19392.3|19362.3|0
1686088500000|2023-06-06 21:55:00|19392.4|19362.4|19391.5|19361.5|19392.5|19362.5|19391.5|19361.5|0
1686088800000|2023-06-06 22:00:00|19390.3|19360.3|19381.1|19351.1|19390.3|19360.3|19381.1|19351.1|0
1686089100000|2023-06-06 22:05:00|19377.9|19347.9|19348.8|19318.8|19377.9|19347.9|19348.6|19318.6|0
1686089400000|2023-06-06 22:10:00|19349.6|19319.6|19350.9|19320.9|19351.6|19321.6|19348|19318|0
1686089700000|2023-06-06 22:15:00|19350.2|19320.2|19347.1|19317.1|19350.2|19320.2|19347.1|19317.1|0
1686090000000|2023-06-06 22:20:00|19347.8|19317.8|19347.7|19317.7|19349.4|19319.4|19347.1|19317.1|0
1686090300000|2023-06-06 22:25:00|19347.4|19317.4|19343.7|19313.7|19347.7|19317.7|19342.7|19312.7|0
1686090600000|2023-06-06 22:30:00|19343.3|19313.3|19345.8|19315.8|19346.5|19316.5|19343.3|19313.3|0
1686090900000|2023-06-06 22:35:00|19345.4|19315.4|19351.6|19321.6|19351.9|19321.9|19345|19315|0
1686091200000|2023-06-06 22:40:00|19351.3|19321.3|19355.1|19325.1|19356.7|19326.7|19350.8|19320.8|0
1686091500000|2023-06-06 22:45:00|19355.4|19325.4|19353.5|19323.5|19355.8|19325.8|19353.5|19323.5|0
1686091800000|2023-06-06 22:50:00|19354.1|19324.1|19354.2|19324.2|19355|19325|19352.7|19322.7|0
1686092100000|2023-06-06 22:55:00|19354.6|19324.6|19358.3|19328.3|19360.6|19330.6|19354.2|19324.2|0
1686092400000|2023-06-06 23:00:00|19359|19329|19362|19332|19362|19332|19358.3|19328.3|0
1686092700000|2023-06-06 23:05:00|19362.3|19332.3|19364.2|19334.2|19364.9|19334.9|19361.9|19331.9|0
1686093000000|2023-06-06 23:10:00|19364.5|19334.5|19368.5|19338.5|19369.6|19339.6|19364.2|19334.2|0
1686093300000|2023-06-06 23:15:00|19368.2|19338.2|19366.5|19336.5|19368.6|19338.6|19366.5|19336.5|0
1686093600000|2023-06-06 23:20:00|19366.4|19336.4|19367.5|19337.5|19368.2|19338.2|19366|19336|0
1686093900000|2023-06-06 23:25:00|19367.1|19337.1|19368.9|19338.9|19369|19339|19367.1|19337.1|0
1686094200000|2023-06-06 23:30:00|19369|19339|19370.5|19340.5|19371.9|19341.9|19366.8|19336.8|0
1686094500000|2023-06-06 23:35:00|19369.8|19339.8|19370.9|19340.9|19373.1|19343.1|19368.2|19338.2|0
1686094800000|2023-06-06 23:40:00|19371.3|19341.3|19370.5|19340.5|19371.9|19341.9|19369.7|19339.7|0
1686095100000|2023-06-06 23:45:00|19369.8|19339.8|19367.8|19337.8|19369.8|19339.8|19366.9|19336.9|0
1686095400000|2023-06-06 23:50:00|19368.4|19338.4|19372.6|19342.6|19372.6|19342.6|19367.8|19337.8|0
1686095700000|2023-06-06 23:55:00|19372.9|19342.9|19371.6|19341.6|19373|19343|19370.8|19340.8|0
1686096000000|2023-06-07 00:00:00|19370.9|19340.9|19370.8|19340.8|19373|19343|19368.6|19338.6|0
1686096300000|2023-06-07 00:05:00|19371.1|19341.1|19370.1|19340.1|19373|19343|19370.1|19340.1|0
1686096600000|2023-06-07 00:10:00|19369.7|19339.7|19363.3|19333.3|19373|19343|19363.3|19333.3|0
1686096900000|2023-06-07 00:15:00|19362.7|19332.7|19359.4|19329.4|19363.3|19333.3|19358|19328|0
1686097200000|2023-06-07 00:20:00|19360.8|19330.8|19363.1|19333.1|19364.4|19334.4|19360.4|19330.4|0
1686097500000|2023-06-07 00:25:00|19362.7|19332.7|19362.6|19332.6|19362.7|19332.7|19360.1|19330.1|0
1686097800000|2023-06-07 00:30:00|19362.3|19332.3|19360|19330|19362.4|19332.4|19357.7|19327.7|0
1686098100000|2023-06-07 00:35:00|19359.6|19329.6|19362.9|19332.9|19364.3|19334.3|19359|19329|0
1686098400000|2023-06-07 00:40:00|19363.3|19333.3|19363.9|19333.9|19363.9|19333.9|19360.6|19330.6|0
1686098700000|2023-06-07 00:45:00|19363.2|19333.2|19363.6|19333.6|19364.3|19334.3|19362.3|19332.3|0
1686099000000|2023-06-07 00:50:00|19363.2|19333.2|19360|19330|19363.6|19333.6|19359.3|19329.3|0
1686099300000|2023-06-07 00:55:00|19359.3|19329.3|19357|19327|19359.3|19329.3|19357|19327|0
1686099600000|2023-06-07 01:00:00|19356.3|19326.3|19352.7|19322.7|19359.3|19329.3|19352.7|19322.7|0
1686099900000|2023-06-07 01:05:00|19353.4|19323.4|19357.2|19327.2|19360.2|19330.2|19345.5|19315.5|0
1686100200000|2023-06-07 01:10:00|19357.9|19327.9|19366.4|19336.4|19367.4|19337.4|19357.9|19327.9|0
1686100500000|2023-06-07 01:15:00|19367.5|19362.5|19356|19351|19377.5|19372.5|19327|19322|2692
1686100800000|2023-06-07 01:20:00|19355|19350|19312.5|19307.5|19358|19353|19309.5|19304.5|1455
1686101100000|2023-06-07 01:25:00|19313|19308|19369|19364|19370.5|19365.5|19311|19306|1143
1686101400000|2023-06-07 01:30:00|19366.5|19361.5|19374|19369|19400|19395|19332.5|19327.5|6641
1686101700000|2023-06-07 01:35:00|19372|19367|19336|19331|19391|19386|19301|19296|4622
1686102000000|2023-06-07 01:40:00|19338|19333|19328|19323|19345|19340|19306|19301|2475
1686102300000|2023-06-07 01:45:00|19329|19324|19253|19248|19348|19343|19242.5|19237.5|3452
1686102600000|2023-06-07 01:50:00|19254|19249|19295.5|19290.5|19314.5|19309.5|19252|19247|2311
1686102900000|2023-06-07 01:55:00|19294|19289|19285.5|19280.5|19322|19317|19280|19275|1487
1686103200000|2023-06-07 02:00:00|19284|19279|19216|19211|19300|19295|19216|19211|2665
1686103500000|2023-06-07 02:05:00|19215.5|19210.5|19241.5|19236.5|19244.5|19239.5|19210.5|19205.5|1820
1686103800000|2023-06-07 02:10:00|19242|19237|19214|19209|19243|19238|19207|19202|1262
1686104100000|2023-06-07 02:15:00|19214.5|19209.5|19261|19256|19272.5|19267.5|19212.5|19207.5|1698
1686104400000|2023-06-07 02:20:00|19260.5|19255.5|19294.5|19289.5|19309.5|19304.5|19260|19255|2019
1686104700000|2023-06-07 02:25:00|19293|19288|19332.5|19327.5|19333.5|19328.5|19288|19283|1928
1686105000000|2023-06-07 02:30:00|19331|19326|19320.5|19315.5|19340|19335|19296.5|19291.5|2004
1686105300000|2023-06-07 02:35:00|19321|19316|19301|19296|19326.5|19321.5|19296.5|19291.5|1153
1686105600000|2023-06-07 02:40:00|19300.5|19295.5|19342|19337|19356.5|19351.5|19278|19273|2045
1686105900000|2023-06-07 02:45:00|19341|19336|19290|19285|19346|19341|19286|19281|1414
1686106200000|2023-06-07 02:50:00|19292|19287|19328|19323|19336.5|19331.5|19287|19282|1120
1686106500000|2023-06-07 02:55:00|19330|19325|19315|19310|19343|19338|19315|19310|715
1686106800000|2023-06-07 03:00:00|19312.5|19307.5|19281.5|19276.5|19315|19310|19266.5|19261.5|1586
1686107100000|2023-06-07 03:05:00|19282|19277|19264.6|19259.6|19284.5|19279.5|19252.5|19247.5|1188
1686107400000|2023-06-07 03:10:00|19264.1|19259.1|19273.1|19268.1|19281.6|19276.6|19257.6|19252.6|732
1686107700000|2023-06-07 03:15:00|19272.6|19267.6|19315.6|19310.6|19331.6|19326.6|19268.1|19263.1|1286
1686108000000|2023-06-07 03:20:00|19314.1|19309.1|19286.6|19281.6|19314.1|19309.1|19282.1|19277.1|717
1686108300000|2023-06-07 03:25:00|19285.6|19280.6|19277.6|19272.6|19290.1|19285.1|19266.6|19261.6|669
1686108600000|2023-06-07 03:30:00|19277.1|19272.1|19271.6|19266.6|19288.1|19283.1|19268.1|19263.1|644
1686108900000|2023-06-07 03:35:00|19272.1|19267.1|19271.6|19266.6|19283.6|19278.6|19270.6|19265.6|376
1686109200000|2023-06-07 03:40:00|19271.1|19266.1|19281.1|19276.1|19289.1|19284.1|19271.1|19266.1|285
1686109500000|2023-06-07 03:45:00|19280.6|19275.6|19280.6|19275.6|19284.1|19279.1|19274.6|19269.6|219
1686109800000|2023-06-07 03:50:00|19281.6|19276.6|19289.6|19284.6|19296.1|19291.1|19280.6|19275.6|490
1686110100000|2023-06-07 03:55:00|19290.1|19285.1|19298.1|19293.1|19300.1|19295.1|19287.1|19282.1|427
1686110400000|2023-06-07 04:00:00|19309.1|19279.1|19308.6|19278.6|19309.2|19279.2|19307.2|19277.2|0
1686110700000|2023-06-07 04:05:00|19308.3|19278.3|19306.7|19276.7|19308.6|19278.6|19306.7|19276.7|0
1686111000000|2023-06-07 04:10:00|19307.3|19277.3|19308.1|19278.1|19308.1|19278.1|19306.2|19276.2|0
1686111300000|2023-06-07 04:15:00|19307.8|19277.8|19308.9|19278.9|19308.9|19278.9|19307.5|19277.5|0
1686111600000|2023-06-07 04:20:00|19309.2|19279.2|19309.2|19279.2|19310.9|19280.9|19309.2|19279.2|0
1686111900000|2023-06-07 04:25:00|19308.9|19278.9|19307.7|19277.7|19309.2|19279.2|19307.7|19277.7|0
1686112200000|2023-06-07 04:30:00|19306.4|19276.4|19306.5|19276.5|19307.7|19277.7|19305.8|19275.8|0
1686112500000|2023-06-07 04:35:00|19307.2|19277.2|19306.1|19276.1|19307.2|19277.2|19305.2|19275.2|0
1686112800000|2023-06-07 04:40:00|19306.5|19276.5|19307.7|19277.7|19308.4|19278.4|19306.1|19276.1|0
1686113100000|2023-06-07 04:45:00|19307.4|19277.4|19305.8|19275.8|19307.4|19277.4|19305.4|19275.4|0
1686113400000|2023-06-07 04:50:00|19306.2|19276.2|19308.1|19278.1|19308.4|19278.4|19301.9|19271.9|0
1686113700000|2023-06-07 04:55:00|19307.8|19277.8|19308.1|19278.1|19308.8|19278.8|19307.4|19277.4|28
1686114000000|2023-06-07 05:00:00|19307.4|19277.4|19308.6|19303.6|19316.1|19311.1|19262.1|19257.1|1836
1686114300000|2023-06-07 05:05:00|19309.1|19304.1|19317.1|19312.1|19339.6|19334.6|19306.1|19301.1|1255
1686114600000|2023-06-07 05:10:00|19317.6|19312.6|19376.6|19371.6|19380.6|19375.6|19312.1|19307.1|1960
1686114900000|2023-06-07 05:15:00|19374.6|19369.6|19327.1|19322.1|19383.1|19378.1|19324.1|19319.1|1719
1686115200000|2023-06-07 05:20:00|19327.6|19322.6|19329.6|19324.6|19347.1|19342.1|19318.6|19313.6|1009
1686115500000|2023-06-07 05:25:00|19329.1|19324.1|19316.1|19311.1|19343.6|19338.6|19308.1|19303.1|836
1686115800000|2023-06-07 05:30:00|19315.6|19310.6|19346.6|19341.6|19350.1|19345.1|19308.6|19303.6|757
1686116100000|2023-06-07 05:35:00|19347.1|19342.1|19324.6|19319.6|19347.6|19342.6|19318.6|19313.6|806
1686116400000|2023-06-07 05:40:00|19324.1|19319.1|19326.1|19321.1|19336.6|19331.6|19311.1|19306.1|695
1686116700000|2023-06-07 05:45:00|19325.6|19320.6|19291.6|19286.6|19327.6|19322.6|19287.6|19282.6|986
1686117000000|2023-06-07 05:50:00|19290.6|19285.6|19301.6|19296.6|19314.6|19309.6|19289.1|19284.1|691
1686117300000|2023-06-07 05:55:00|19301.1|19296.1|19299.1|19294.1|19311.6|19306.6|19283.6|19278.6|777
1686117600000|2023-06-07 06:00:00|19300.6|19295.6|19298.6|19293.6|19326.6|19321.6|19293.6|19288.6|869
1686117900000|2023-06-07 06:05:00|19298.1|19293.1|19282.6|19277.6|19298.1|19293.1|19278.1|19273.1|980
1686118200000|2023-06-07 06:10:00|19282.1|19277.1|19284.1|19279.1|19302.1|19297.1|19275.6|19270.6|687
1686118500000|2023-06-07 06:15:00|19283.6|19278.6|19267.6|19262.6|19297.6|19292.6|19262.1|19257.1|1123
1686118800000|2023-06-07 06:20:00|19267.1|19262.1|19258.6|19253.6|19283.6|19278.6|19251.1|19246.1|907
1686119100000|2023-06-07 06:25:00|19258.1|19253.1|19225.6|19220.6|19259.6|19254.6|19220.1|19215.1|1996
1686119400000|2023-06-07 06:30:00|19225.1|19220.1|19209.6|19204.6|19239.1|19234.1|19197.6|19192.6|1794
1686119700000|2023-06-07 06:35:00|19209.1|19204.1|19230.6|19225.6|19231.6|19226.6|19190.6|19185.6|1417
1686120000000|2023-06-07 06:40:00|19229.1|19224.1|19234.6|19229.6|19241.6|19236.6|19220.1|19215.1|874
1686120300000|2023-06-07 06:45:00|19234.1|19229.1|19246.6|19241.6|19254.1|19249.1|19234.1|19229.1|906
1686120600000|2023-06-07 06:50:00|19247.1|19242.1|19252.6|19247.6|19263.1|19258.1|19245.6|19240.6|812
1686120900000|2023-06-07 06:55:00|19253.1|19248.1|19252.6|19247.6|19264.6|19259.6|19249.6|19244.6|431
1686121200000|2023-06-07 07:00:00|19251.6|19246.6|19256.6|19251.6|19265.1|19260.1|19244.6|19239.6|793
1686121500000|2023-06-07 07:05:00|19257.1|19252.1|19243.6|19238.6|19267.1|19262.1|19236.1|19231.1|743
1686121800000|2023-06-07 07:10:00|19244.1|19239.1|19245.1|19240.1|19251.1|19246.1|19234.6|19229.6|514
1686122100000|2023-06-07 07:15:00|19246.1|19241.1|19241.6|19236.6|19253.1|19248.1|19234.6|19229.6|431
1686122400000|2023-06-07 07:20:00|19242.1|19237.1|19254.6|19249.6|19262.6|19257.6|19239.1|19234.1|501
1686122700000|2023-06-07 07:25:00|19255.1|19250.1|19239.6|19234.6|19255.6|19250.6|19236.1|19231.1|420
1686123000000|2023-06-07 07:30:00|19238.6|19233.6|19235.1|19230.1|19244.6|19239.6|19233.1|19228.1|411
1686123300000|2023-06-07 07:35:00|19236.6|19231.6|19224.6|19219.6|19238.1|19233.1|19222.1|19217.1|673
1686123600000|2023-06-07 07:40:00|19224.1|19219.1|19244.6|19239.6|19247.1|19242.1|19219.6|19214.6|682
1686123900000|2023-06-07 07:45:00|19244.1|19239.1|19255.6|19250.6|19260.1|19255.1|19243.6|19238.6|844
1686124200000|2023-06-07 07:50:00|19256.1|19251.1|19270.1|19265.1|19273.6|19268.6|19255.1|19250.1|914
1686124500000|2023-06-07 07:55:00|19270.6|19265.6|19259.1|19254.1|19271.6|19266.6|19255.6|19250.6|1079
1686124800000|2023-06-07 08:00:00|19259.6|19254.6|19255.6|19250.6|19273.6|19268.6|19249.6|19244.6|1579
1686125100000|2023-06-07 08:05:00|19255.1|19250.1|19256.6|19251.6|19263.1|19258.1|19252.1|19247.1|1330
1686125400000|2023-06-07 08:10:00|19256.1|19251.1|19274.1|19269.1|19274.6|19269.6|19249.1|19244.1|998
1686125700000|2023-06-07 08:15:00|19275.1|19270.1|19273.6|19268.6|19281.1|19276.1|19266.6|19261.6|525
1686126000000|2023-06-07 08:20:00|19273.1|19268.1|19261.6|19256.6|19280.1|19275.1|19258.1|19253.1|547
1686126300000|2023-06-07 08:25:00|19262.1|19257.1|19270.6|19265.6|19271.6|19266.6|19257.6|19252.6|838
1686126600000|2023-06-07 08:30:00|19277.9|19247.9|19276.7|19246.7|19278.2|19248.2|19275|19245|0
1686126900000|2023-06-07 08:35:00|19276.3|19246.3|19277.7|19247.7|19279|19249|19274.7|19244.7|0
1686127200000|2023-06-07 08:40:00|19277.4|19247.4|19284.2|19254.2|19288.3|19258.3|19276.7|19246.7|0
1686127500000|2023-06-07 08:45:00|19283.9|19253.9|19283.9|19253.9|19285.8|19255.8|19279|19249|0
1686127800000|2023-06-07 08:50:00|19284.4|19254.4|19278.5|19248.5|19285.1|19255.1|19277.5|19247.5|0
1686128100000|2023-06-07 08:55:00|19279.1|19249.1|19279.8|19249.8|19280.1|19250.1|19277.8|19247.8|0
1686128400000|2023-06-07 09:00:00|19280.1|19250.1|19279.4|19249.4|19280.8|19250.8|19279.1|19249.1|0
1686128700000|2023-06-07 09:05:00|19279.7|19249.7|19278.1|19248.1|19279.7|19249.7|19272.2|19242.2|0
1686129000000|2023-06-07 09:10:00|19277.8|19247.8|19277.4|19247.4|19279.9|19249.9|19275|19245|0
1686129300000|2023-06-07 09:15:00|19269.6|19261.6|19279.6|19271.6|19285.6|19277.6|19269.6|19261.6|383
1686129600000|2023-06-07 09:20:00|19279.1|19271.1|19290.1|19282.1|19299.6|19291.6|19271.6|19263.6|228
1686129900000|2023-06-07 09:25:00|19291.1|19283.1|19290.1|19282.1|19296.6|19288.6|19282.6|19274.6|73
1686130200000|2023-06-07 09:30:00|19290.6|19282.6|19291.6|19283.6|19301.6|19293.6|19289.6|19281.6|80
1686130500000|2023-06-07 09:35:00|19292.6|19284.6|19289.6|19281.6|19297.6|19289.6|19288.1|19280.1|77
1686130800000|2023-06-07 09:40:00|19289.1|19281.1|19295.1|19287.1|19299.6|19291.6|19285.6|19277.6|105
1686131100000|2023-06-07 09:45:00|19294.6|19286.6|19281.1|19273.1|19297.1|19289.1|19281.1|19273.1|40
1686131400000|2023-06-07 09:50:00|19281.6|19273.6|19280.6|19272.6|19287.1|19279.1|19279.6|19271.6|52
1686131700000|2023-06-07 09:55:00|19281.1|19273.1|19281.1|19273.1|19283.6|19275.6|19277.6|19269.6|41
1686132000000|2023-06-07 10:00:00|19280.1|19272.1|19291.1|19283.1|19291.6|19283.6|19280.1|19272.1|30
1686132300000|2023-06-07 10:05:00|19290.6|19282.6|19303.6|19295.6|19305.6|19297.6|19289.6|19281.6|89
1686132600000|2023-06-07 10:10:00|19304.6|19296.6|19302.1|19294.1|19306.1|19298.1|19296.1|19288.1|59
1686132900000|2023-06-07 10:15:00|19302.6|19294.6|19312.6|19304.6|19313.1|19305.1|19300.6|19292.6|51
1686133200000|2023-06-07 10:20:00|19313.1|19305.1|19311.6|19303.6|19315.6|19307.6|19308.6|19300.6|46
1686133500000|2023-06-07 10:25:00|19312.1|19304.1|19314.1|19306.1|19318.1|19310.1|19311.6|19303.6|61
1686133800000|2023-06-07 10:30:00|19314.6|19306.6|19307.6|19299.6|19318.6|19310.6|19307.1|19299.1|101
1686134100000|2023-06-07 10:35:00|19307.1|19299.1|19317.6|19309.6|19319.6|19311.6|19304.1|19296.1|58
1686134400000|2023-06-07 10:40:00|19318.1|19310.1|19312.6|19304.6|19318.1|19310.1|19309.6|19301.6|19
1686134700000|2023-06-07 10:45:00|19312.1|19304.1|19324.1|19316.1|19324.1|19316.1|19312.1|19304.1|34
1686135000000|2023-06-07 10:50:00|19325.1|19317.1|19321.6|19313.6|19325.6|19317.6|19311.1|19303.1|45
1686135300000|2023-06-07 10:55:00|19320.6|19312.6|19314.1|19306.1|19320.6|19312.6|19307.1|19299.1|62
1686135600000|2023-06-07 11:00:00|19313.6|19305.6|19316.1|19308.1|19318.6|19310.6|19311.6|19303.6|25
1686135900000|2023-06-07 11:05:00|19316.6|19308.6|19326.6|19318.6|19328.6|19320.6|19315.6|19307.6|40
1686136200000|2023-06-07 11:10:00|19327.1|19319.1|19321.6|19313.6|19328.6|19320.6|19318.6|19310.6|15
1686136500000|2023-06-07 11:15:00|19322.1|19314.1|19314.6|19306.6|19327.1|19319.1|19313.1|19305.1|33
1686136800000|2023-06-07 11:20:00|19314.1|19306.1|19316.1|19308.1|19320.1|19312.1|19313.1|19305.1|23
1686137100000|2023-06-07 11:25:00|19315.6|19307.6|19315.1|19307.1|19320.1|19312.1|19312.6|19304.6|13
1686137400000|2023-06-07 11:30:00|19315.6|19307.6|19320.1|19312.1|19320.6|19312.6|19314.1|19306.1|10
1686137700000|2023-06-07 11:35:00|19320.6|19312.6|19320.6|19312.6|19326.6|19318.6|19319.6|19311.6|72
1686138000000|2023-06-07 11:40:00|19320.1|19312.1|19320.1|19312.1|19325.1|19317.1|19318.1|19310.1|16
1686138300000|2023-06-07 11:45:00|19319.6|19311.6|19326.6|19318.6|19328.1|19320.1|19317.6|19309.6|25
1686138600000|2023-06-07 11:50:00|19326.1|19318.1|19319.1|19311.1|19327.1|19319.1|19318.1|19310.1|26
1686138900000|2023-06-07 11:55:00|19318.6|19310.6|19322.1|19314.1|19324.6|19316.6|19318.1|19310.1|18
1686139200000|2023-06-07 12:00:00|19321.6|19313.6|19324.1|19316.1|19327.1|19319.1|19319.6|19311.6|46
1686139500000|2023-06-07 12:05:00|19323.6|19315.6|19318.1|19310.1|19324.1|19316.1|19317.1|19309.1|67
1686139800000|2023-06-07 12:10:00|19317.6|19309.6|19313.6|19305.6|19320.6|19312.6|19313.1|19305.1|41
1686140100000|2023-06-07 12:15:00|19314.1|19306.1|19317.1|19309.1|19318.6|19310.6|19309.6|19301.6|68
1686140400000|2023-06-07 12:20:00|19317.6|19309.6|19312.1|19304.1|19318.1|19310.1|19311.6|19303.6|65
1686140700000|2023-06-07 12:25:00|19311.6|19303.6|19299.1|19291.1|19312.6|19304.6|19298.1|19290.1|76
1686141000000|2023-06-07 12:30:00|19298.6|19290.6|19298.1|19290.1|19303.6|19295.6|19297.6|19289.6|52
1686141300000|2023-06-07 12:35:00|19297.6|19289.6|19295.1|19287.1|19306.6|19298.6|19294.1|19286.1|96
1686141600000|2023-06-07 12:40:00|19294.6|19286.6|19294.1|19286.1|19296.1|19288.1|19288.1|19280.1|72
1686141900000|2023-06-07 12:45:00|19294.6|19286.6|19296.1|19288.1|19300.1|19292.1|19291.1|19283.1|19
1686142200000|2023-06-07 12:50:00|19295.6|19287.6|19298.1|19290.1|19300.1|19292.1|19293.6|19285.6|20
1686142500000|2023-06-07 12:55:00|19297.6|19289.6|19305.1|19297.1|19306.1|19298.1|19294.6|19286.6|39
1686142800000|2023-06-07 13:00:00|19303.6|19295.6|19288.6|19280.6|19305.6|19297.6|19287.1|19279.1|59
1686143100000|2023-06-07 13:05:00|19288.1|19280.1|19295.1|19287.1|19297.6|19289.6|19287.1|19279.1|52
1686143400000|2023-06-07 13:10:00|19295.6|19287.6|19302.6|19294.6|19305.1|19297.1|19290.6|19282.6|58
1686143700000|2023-06-07 13:15:00|19302.1|19294.1|19307.6|19299.6|19309.1|19301.1|19298.6|19290.6|32
1686144000000|2023-06-07 13:20:00|19307.1|19299.1|19311.1|19303.1|19311.1|19303.1|19300.1|19292.1|86
1686144300000|2023-06-07 13:25:00|19310.6|19302.6|19299.1|19291.1|19316.1|19308.1|19299.1|19291.1|162
1686144600000|2023-06-07 13:30:00|19277.3|19269.3|19258.8|19250.8|19291.3|19283.3|19235.3|19227.3|967
1686144900000|2023-06-07 13:35:00|19258.3|19250.3|19273.3|19265.3|19290.3|19282.3|19248.3|19240.3|357
1686145200000|2023-06-07 13:40:00|19273.8|19265.8|19295.8|19287.8|19295.8|19287.8|19265.3|19257.3|360
1686145500000|2023-06-07 13:45:00|19296.8|19288.8|19361.8|19353.8|19366.3|19358.3|19291.8|19283.8|742
1686145800000|2023-06-07 13:50:00|19360.8|19352.8|19375.3|19367.3|19383.8|19375.8|19344.8|19336.8|720
1686146100000|2023-06-07 13:55:00|19375.8|19367.8|19389.8|19381.8|19403.3|19395.3|19374.3|19366.3|448
1686146400000|2023-06-07 14:00:00|19389.3|19381.3|19377.3|19369.3|19393.8|19385.8|19366.8|19358.8|596
1686146700000|2023-06-07 14:05:00|19377.8|19369.8|19362.3|19354.3|19390.8|19382.8|19352.8|19344.8|548
1686147000000|2023-06-07 14:10:00|19361.8|19353.8|19403.8|19395.8|19410.3|19402.3|19356.3|19348.3|548
1686147300000|2023-06-07 14:15:00|19403.3|19395.3|19386.8|19378.8|19404.3|19396.3|19382.8|19374.8|306
1686147600000|2023-06-07 14:20:00|19386.3|19378.3|19341.3|19333.3|19386.8|19378.8|19339.3|19331.3|365
1686147900000|2023-06-07 14:25:00|19340.8|19332.8|19331.3|19323.3|19340.8|19332.8|19319.3|19311.3|328
1686148200000|2023-06-07 14:30:00|19329.8|19321.8|19305.8|19297.8|19348.3|19340.3|19299.3|19291.3|478
1686148500000|2023-06-07 14:35:00|19305.3|19297.3|19287.8|19279.8|19306.3|19298.3|19263.8|19255.8|500
1686148800000|2023-06-07 14:40:00|19288.3|19280.3|19268.8|19260.8|19299.3|19291.3|19264.8|19256.8|302
1686149100000|2023-06-07 14:45:00|19267.8|19259.8|19278.3|19270.3|19290.3|19282.3|19260.8|19252.8|261
1686149400000|2023-06-07 14:50:00|19279.8|19271.8|19261.8|19253.8|19288.3|19280.3|19261.8|19253.8|239
1686149700000|2023-06-07 14:55:00|19261.3|19253.3|19292.8|19284.8|19295.8|19287.8|19255.3|19247.3|139
1686150000000|2023-06-07 15:00:00|19292.3|19284.3|19281.3|19273.3|19295.8|19287.8|19277.3|19269.3|107
1686150300000|2023-06-07 15:05:00|19280.8|19272.8|19299.3|19291.3|19301.3|19293.3|19277.3|19269.3|135
1686150600000|2023-06-07 15:10:00|19299.8|19291.8|19314.3|19306.3|19314.8|19306.8|19293.3|19285.3|173
1686150900000|2023-06-07 15:15:00|19314.8|19306.8|19307.8|19299.8|19319.3|19311.3|19302.8|19294.8|196
1686151200000|2023-06-07 15:20:00|19307.3|19299.3|19310.3|19302.3|19322.3|19314.3|19300.8|19292.8|150
1686151500000|2023-06-07 15:25:00|19310.8|19302.8|19325.3|19317.3|19329.3|19321.3|19309.8|19301.8|82
1686151800000|2023-06-07 15:30:00|19324.8|19316.8|19341.3|19333.3|19347.8|19339.8|19323.8|19315.8|245
1686152100000|2023-06-07 15:35:00|19340.3|19332.3|19316.8|19308.8|19342.8|19334.8|19315.8|19307.8|249
1686152400000|2023-06-07 15:40:00|19317.3|19309.3|19287.3|19279.3|19318.8|19310.8|19287.3|19279.3|151
1686152700000|2023-06-07 15:45:00|19286.8|19278.8|19299.8|19291.8|19302.8|19294.8|19286.8|19278.8|126
1686153000000|2023-06-07 15:50:00|19300.3|19292.3|19277.3|19269.3|19300.3|19292.3|19273.3|19265.3|118
1686153300000|2023-06-07 15:55:00|19276.8|19268.8|19279.8|19271.8|19279.8|19271.8|19268.3|19260.3|82
1686153600000|2023-06-07 16:00:00|19281.3|19273.3|19280.3|19272.3|19291.8|19283.8|19275.8|19267.8|160
1686153900000|2023-06-07 16:05:00|19280.8|19272.8|19279.3|19271.3|19283.8|19275.8|19270.3|19262.3|76
1686154200000|2023-06-07 16:10:00|19278.8|19270.8|19261.3|19253.3|19280.8|19272.8|19261.3|19253.3|72
1686154500000|2023-06-07 16:15:00|19261.8|19253.8|19244.8|19236.8|19264.8|19256.8|19243.3|19235.3|149
1686154800000|2023-06-07 16:20:00|19244.3|19236.3|19247.8|19239.8|19252.3|19244.3|19237.8|19229.8|190
1686155100000|2023-06-07 16:25:00|19247.3|19239.3|19222.3|19214.3|19247.3|19239.3|19221.3|19213.3|258
1686155400000|2023-06-07 16:30:00|19223.3|19215.3|19247.3|19239.3|19258.3|19250.3|19223.3|19215.3|98
1686155700000|2023-06-07 16:35:00|19246.8|19238.8|19227.3|19219.3|19247.8|19239.8|19222.8|19214.8|123
1686156000000|2023-06-07 16:40:00|19227.8|19219.8|19234.3|19226.3|19237.8|19229.8|19224.8|19216.8|61
1686156300000|2023-06-07 16:45:00|19234.8|19226.8|19241.8|19233.8|19250.3|19242.3|19232.8|19224.8|40
1686156600000|2023-06-07 16:50:00|19242.3|19234.3|19220.3|19212.3|19246.3|19238.3|19219.8|19211.8|88
1686156900000|2023-06-07 16:55:00|19221.3|19213.3|19221.8|19213.8|19231.3|19223.3|19218.8|19210.8|84
1686157200000|2023-06-07 17:00:00|19222.3|19214.3|19203.3|19195.3|19222.3|19214.3|19202.8|19194.8|74
1686157500000|2023-06-07 17:05:00|19202.8|19194.8|19224.3|19216.3|19224.3|19216.3|19195.8|19187.8|134
1686157800000|2023-06-07 17:10:00|19224.8|19216.8|19211.3|19203.3|19227.8|19219.8|19209.8|19201.8|94
1686158100000|2023-06-07 17:15:00|19211.8|19203.8|19199.3|19191.3|19215.8|19207.8|19198.8|19190.8|59
1686158400000|2023-06-07 17:20:00|19199.8|19191.8|19201.3|19193.3|19203.8|19195.8|19193.3|19185.3|70
1686158700000|2023-06-07 17:25:00|19200.8|19192.8|19198.3|19190.3|19206.8|19198.8|19198.3|19190.3|32
1686159000000|2023-06-07 17:30:00|19198.8|19190.8|19192.8|19184.8|19200.3|19192.3|19186.8|19178.8|39
1686159300000|2023-06-07 17:35:00|19192.3|19184.3|19187.8|19179.8|19198.3|19190.3|19187.8|19179.8|32
1686159600000|2023-06-07 17:40:00|19188.3|19180.3|19198.3|19190.3|19198.3|19190.3|19186.8|19178.8|35
1686159900000|2023-06-07 17:45:00|19199.8|19191.8|19199.8|19191.8|19205.3|19197.3|19193.8|19185.8|46
1686160200000|2023-06-07 17:50:00|19199.3|19191.3|19200.8|19192.8|19202.8|19194.8|19194.8|19186.8|20
1686160500000|2023-06-07 17:55:00|19201.3|19193.3|19211.8|19203.8|19219.3|19211.3|19200.8|19192.8|67
1686160800000|2023-06-07 18:00:00|19212.3|19204.3|19216.8|19208.8|19224.8|19216.8|19211.3|19203.3|32
1686161100000|2023-06-07 18:05:00|19216.3|19208.3|19222.8|19214.8|19226.3|19218.3|19216.3|19208.3|26
1686161400000|2023-06-07 18:10:00|19223.3|19215.3|19215.8|19207.8|19223.3|19215.3|19206.8|19198.8|54
1686161700000|2023-06-07 18:15:00|19215.3|19207.3|19208.3|19200.3|19215.8|19207.8|19206.8|19198.8|49
1686162000000|2023-06-07 18:20:00|19208.8|19200.8|19209.3|19201.3|19214.3|19206.3|19206.8|19198.8|58
1686162300000|2023-06-07 18:25:00|19207.8|19199.8|19206.3|19198.3|19209.3|19201.3|19198.8|19190.8|36
1686162600000|2023-06-07 18:30:00|19205.8|19197.8|19197.3|19189.3|19207.8|19199.8|19196.3|19188.3|36
1686162900000|2023-06-07 18:35:00|19196.8|19188.8|19192.3|19184.3|19198.3|19190.3|19186.3|19178.3|59
1686163200000|2023-06-07 18:40:00|19191.8|19183.8|19190.3|19182.3|19194.3|19186.3|19186.8|19178.8|56
1686163500000|2023-06-07 18:45:00|19189.8|19181.8|19202.3|19194.3|19202.8|19194.8|19187.3|19179.3|67
1686163800000|2023-06-07 18:50:00|19201.8|19193.8|19215.8|19207.8|19219.3|19211.3|19197.3|19189.3|67
1686164100000|2023-06-07 18:55:00|19215.3|19207.3|19211.7|19181.7|19217.3|19209.3|19203.3|19181.7|174
1686164400000|2023-06-07 19:00:00|19211.5|19181.5|19209.4|19179.4|19215|19185|19206.2|19176.2|0
1686164700000|2023-06-07 19:05:00|19209.6|19179.6|19208.6|19178.6|19211|19181|19205.7|19175.7|0
1686165000000|2023-06-07 19:10:00|19208.5|19178.5|19157.2|19127.2|19208.6|19178.6|19142.2|19112.2|0
1686165300000|2023-06-07 19:15:00|19157.4|19127.4|19158.2|19128.2|19170.4|19140.4|19157|19127|0
1686165600000|2023-06-07 19:20:00|19158.4|19128.4|19165.3|19135.3|19174.5|19144.5|19158.4|19128.4|0
1686165900000|2023-06-07 19:25:00|19165.1|19135.1|19165.1|19135.1|19165.2|19135.2|19154.8|19124.8|0
1686166200000|2023-06-07 19:30:00|19164.9|19134.9|19158.6|19128.6|19169.4|19139.4|19158.4|19128.4|0
1686166500000|2023-06-07 19:35:00|19158.8|19128.8|19160.5|19130.5|19163.5|19133.5|19157.4|19127.4|0
1686166800000|2023-06-07 19:40:00|19160.7|19130.7|19172.3|19142.3|19172.8|19142.8|19153.9|19123.9|0
1686167100000|2023-06-07 19:45:00|19172.5|19142.5|19167.1|19137.1|19172.5|19142.5|19158.1|19128.1|0
1686167400000|2023-06-07 19:50:00|19167.3|19137.3|19164.1|19134.1|19177.7|19147.7|19163.6|19133.6|0
1686167700000|2023-06-07 19:55:00|19163.8|19133.8|19177.8|19147.8|19179|19149|19162.1|19132.1|0
1686168000000|2023-06-07 20:00:00|19177.7|19147.7|19178.5|19148.5|19180.7|19150.7|19173.3|19143.3|0
1686168300000|2023-06-07 20:05:00|19177.8|19147.8|19177.7|19147.7|19179.2|19149.2|19175.5|19145.5|0
1686168600000|2023-06-07 20:10:00|19178.4|19148.4|19178.2|19148.2|19182.6|19152.6|19176.7|19146.7|0
1686168900000|2023-06-07 20:15:00|19177.5|19147.5|19174.1|19144.1|19178.5|19148.5|19174|19144|0
1686169200000|2023-06-07 20:20:00|19174.8|19144.8|19178.6|19148.6|19178.6|19148.6|19174.8|19144.8|0
1686169500000|2023-06-07 20:25:00|19177.9|19147.9|19181.3|19151.3|19182|19152|19177.1|19147.1|0
1686169800000|2023-06-07 20:30:00|19181.6|19151.6|19179.1|19149.1|19182|19152|19178.3|19148.3|0
1686170100000|2023-06-07 20:35:00|19179.7|19149.7|19181|19151|19181.4|19151.4|19179.1|19149.1|0
1686170400000|2023-06-07 20:40:00|19181.2|19151.2|19183.4|19153.4|19183.7|19153.7|19181.2|19151.2|0
1686170700000|2023-06-07 20:45:00|19183.7|19153.7|19188|19158|19188|19158|19183|19153|0
1686171000000|2023-06-07 20:50:00|19188.5|19158.5|19196.8|19166.8|19198.2|19168.2|19188.5|19158.5|0
1686171300000|2023-06-07 20:55:00|19196.1|19166.1|19194.2|19164.2|19196.3|19166.3|19192.7|19162.7|0
1686171600000|2023-06-07 21:00:00|19193.8|19163.8|19191.5|19161.5|19194.6|19164.6|19190.2|19160.2|0
1686171900000|2023-06-07 21:05:00|19191.4|19161.4|19190.3|19160.3|19193.4|19163.4|19189.1|19159.1|0
1686172200000|2023-06-07 21:10:00|19191.5|19161.5|19191.3|19161.3|19192.4|19162.4|19189.9|19159.9|0
1686172500000|2023-06-07 21:15:00|19191.2|19161.2|19190.9|19160.9|19192|19162|19190.9|19160.9|0
1686172800000|2023-06-07 21:20:00|19191.3|19161.3|19196.1|19166.1|19196.1|19166.1|19191.3|19161.3|0
1686173100000|2023-06-07 21:25:00|19196|19166|19196.2|19166.2|19196.5|19166.5|19195.8|19165.8|0
1686173400000|2023-06-07 21:30:00|19195.9|19165.9|19196.2|19166.2|19196.2|19166.2|19195.7|19165.7|0
1686173700000|2023-06-07 21:35:00|19196.4|19166.4|19196.2|19166.2|19196.4|19166.4|19196.2|19166.2|0
1686174000000|2023-06-07 21:40:00|19196.4|19166.4|19195.8|19165.8|19196.6|19166.6|19195.6|19165.6|0
1686174300000|2023-06-07 21:45:00|19195.7|19165.7|19196.8|19166.8|19197|19167|19195.7|19165.7|0
1686174600000|2023-06-07 21:50:00|19197.1|19167.1|19196.8|19166.8|19197.1|19167.1|19196.3|19166.3|0
1686174900000|2023-06-07 21:55:00|19196.6|19166.6|19196.8|19166.8|19196.8|19166.8|19196.3|19166.3|0
1686175200000|2023-06-07 22:00:00|19196.6|19166.6|19197.8|19167.8|19200.8|19170.8|19194.8|19164.8|0
1686175500000|2023-06-07 22:05:00|19198.5|19168.5|19199.4|19169.4|19199.4|19169.4|19197.8|19167.8|0
1686175800000|2023-06-07 22:10:00|19200|19170|19207.6|19177.6|19208.3|19178.3|19199.4|19169.4|0
1686176100000|2023-06-07 22:15:00|19207.7|19177.7|19208.4|19178.4|19208.4|19178.4|19206.2|19176.2|0
1686176400000|2023-06-07 22:20:00|19207.8|19177.8|19198.3|19168.3|19209.2|19179.2|19197.9|19167.9|0
1686176700000|2023-06-07 22:25:00|19198.6|19168.6|19195.4|19165.4|19199.1|19169.1|19193.1|19163.1|0
1686177000000|2023-06-07 22:30:00|19194.7|19164.7|19192.4|19162.4|19195.4|19165.4|19191.7|19161.7|0
1686177300000|2023-06-07 22:35:00|19192.1|19162.1|19191.8|19161.8|19192.8|19162.8|19189.5|19159.5|0
1686177600000|2023-06-07 22:40:00|19192.1|19162.1|19188.9|19158.9|19192.5|19162.5|19186.8|19156.8|0
1686177900000|2023-06-07 22:45:00|19189.5|19159.5|19191.5|19161.5|19192.7|19162.7|19187.4|19157.4|0
1686178200000|2023-06-07 22:50:00|19192.1|19162.1|19193.7|19163.7|19193.7|19163.7|19190.8|19160.8|0
1686178500000|2023-06-07 22:55:00|19194.4|19164.4|19190.8|19160.8|19194.5|19164.5|19190.8|19160.8|0
1686178800000|2023-06-07 23:00:00|19190.4|19160.4|19193|19163|19194.5|19164.5|19190.4|19160.4|0
1686179100000|2023-06-07 23:05:00|19193.7|19163.7|19192.7|19162.7|19194.6|19164.6|19192.3|19162.3|0
1686179400000|2023-06-07 23:10:00|19193|19163|19193.7|19163.7|19194.6|19164.6|19192.3|19162.3|0
1686179700000|2023-06-07 23:15:00|19194.1|19164.1|19193|19163|19194.5|19164.5|19193|19163|0
1686180000000|2023-06-07 23:20:00|19192.7|19162.7|19192.6|19162.6|19193.3|19163.3|19191.5|19161.5|0
1686180300000|2023-06-07 23:25:00|19192.3|19162.3|19191.1|19161.1|19192.6|19162.6|19191.1|19161.1|0
1686180600000|2023-06-07 23:30:00|19191.4|19161.4|19193.9|19163.9|19194.1|19164.1|19191.1|19161.1|0
1686180900000|2023-06-07 23:35:00|19193.2|19163.2|19193.1|19163.1|19194.6|19164.6|19193.1|19163.1|0
1686181200000|2023-06-07 23:40:00|19192.8|19162.8|19192.4|19162.4|19192.8|19162.8|19190.9|19160.9|0
1686181500000|2023-06-07 23:45:00|19193|19163|19193.1|19163.1|19193.1|19163.1|19190.9|19160.9|0
1686181800000|2023-06-07 23:50:00|19192.4|19162.4|19189.6|19159.6|19193.9|19163.9|19186.6|19156.6|0
1686182100000|2023-06-07 23:55:00|19190.2|19160.2|19226.7|19196.7|19226.7|19196.7|19188.5|19158.5|0
1686182400000|2023-06-08 00:00:00|19227.1|19197.1|19233.6|19203.6|19241.5|19211.5|19226.3|19196.3|0
1686182700000|2023-06-08 00:05:00|19232.3|19202.3|19220.2|19190.2|19232.9|19202.9|19217.2|19187.2|0
1686183000000|2023-06-08 00:10:00|19220.5|19190.5|19221.6|19191.6|19222.4|19192.4|19219.4|19189.4|0
1686183300000|2023-06-08 00:15:00|19221|19191|19199.5|19169.5|19222.1|19192.1|19197.6|19167.6|0
1686183600000|2023-06-08 00:20:00|19198.9|19168.9|19179|19149|19199.5|19169.5|19178.7|19148.7|0
1686183900000|2023-06-08 00:25:00|19178.7|19148.7|19177.3|19147.3|19180.3|19150.3|19175.2|19145.2|0
1686184200000|2023-06-08 00:30:00|19178|19148|19154.5|19124.5|19180.3|19150.3|19154.1|19124.1|0
1686184500000|2023-06-08 00:35:00|19154.3|19124.3|19158.2|19128.2|19158.3|19128.3|19144.2|19114.2|0
1686184800000|2023-06-08 00:40:00|19158.5|19128.5|19158.5|19128.5|19167.1|19137.1|19151.2|19121.2|0
1686185100000|2023-06-08 00:45:00|19157.9|19127.9|19157.9|19127.9|19158.5|19128.5|19157.9|19127.9|0
1686185400000|2023-06-08 00:50:00|19157.2|19127.2|19156.8|19126.8|19158.2|19128.2|19155.9|19125.9|0
1686185700000|2023-06-08 00:55:00|19157.5|19127.5|19159.5|19129.5|19160.1|19130.1|19157.5|19127.5|0
1686186000000|2023-06-08 01:00:00|19158.8|19128.8|19178.8|19148.8|19179.1|19149.1|19158.8|19128.8|0
1686186300000|2023-06-08 01:05:00|19178.5|19148.5|19179.5|19149.5|19179.8|19149.8|19178.2|19148.2|0
1686186600000|2023-06-08 01:10:00|19180.1|19150.1|19199.5|19169.5|19200.8|19170.8|19180.1|19150.1|0
1686186900000|2023-06-08 01:15:00|19198.8|19168.8|19235.8|19230.8|19248.8|19243.8|19193.3|19168.8|2175
1686187200000|2023-06-08 01:20:00|19238.3|19233.3|19259.8|19254.8|19264.3|19259.3|19226.3|19221.3|946
1686187500000|2023-06-08 01:25:00|19260.3|19255.3|19275.3|19270.3|19287.8|19282.8|19260.3|19255.3|1046
1686187800000|2023-06-08 01:30:00|19272.8|19267.8|19261.8|19256.8|19282.3|19277.3|19214.8|19209.8|4898
1686188100000|2023-06-08 01:35:00|19260.3|19255.3|19173.3|19168.3|19283.8|19278.8|19170.8|19165.8|3850
1686188400000|2023-06-08 01:40:00|19174.8|19169.8|19156.8|19151.8|19218.3|19213.3|19154.8|19149.8|3185
1686188700000|2023-06-08 01:45:00|19158.8|19153.8|19102.8|19097.8|19170.3|19165.3|19093.3|19088.3|3417
1686189000000|2023-06-08 01:50:00|19104.3|19099.3|19119|19114|19124|19119|19080.8|19075.8|2486
1686189300000|2023-06-08 01:55:00|19120|19115|19130|19125|19162.5|19157.5|19113.5|19108.5|2342
1686189600000|2023-06-08 02:00:00|19132|19127|19175|19170|19175|19170|19102.5|19097.5|2461
1686189900000|2023-06-08 02:05:00|19176|19171|19152|19147|19185|19180|19136.5|19131.5|2128
1686190200000|2023-06-08 02:10:00|19153|19148|19160|19155|19190|19185|19133.5|19128.5|1671
1686190500000|2023-06-08 02:15:00|19159.5|19154.5|19179|19174|19199|19194|19135|19130|1888
1686190800000|2023-06-08 02:20:00|19178|19173|19233|19228|19244|19239|19178|19173|2491
1686191100000|2023-06-08 02:25:00|19234|19229|19221.5|19216.5|19239|19234|19198.5|19193.5|1795
1686191400000|2023-06-08 02:30:00|19222|19217|19202|19197|19225.5|19220.5|19183|19178|1413
1686191700000|2023-06-08 02:35:00|19201.5|19196.5|19191|19186|19218|19213|19173|19168|1015
1686192000000|2023-06-08 02:40:00|19191.5|19186.5|19172|19167|19200|19195|19171|19166|872
1686192300000|2023-06-08 02:45:00|19172.5|19167.5|19217|19212|19223.5|19218.5|19166|19161|1155
1686192600000|2023-06-08 02:50:00|19216.5|19211.5|19193|19188|19237|19232|19187.5|19182.5|1348
1686192900000|2023-06-08 02:55:00|19192.5|19187.5|19184.5|19179.5|19206.5|19201.5|19183|19178|698
1686193200000|2023-06-08 03:00:00|19184|19179|19196|19191|19208|19203|19175.5|19170.5|796
1686193500000|2023-06-08 03:05:00|19195.5|19190.5|19177|19172|19224.5|19219.5|19177|19172|982
1686193800000|2023-06-08 03:10:00|19178|19173|19208|19203|19219|19214|19170|19165|1042
1686194100000|2023-06-08 03:15:00|19209|19204|19187.5|19182.5|19216|19211|19175|19170|905
1686194400000|2023-06-08 03:20:00|19189.5|19184.5|19172.5|19167.5|19210|19205|19167|19162|1005
1686194700000|2023-06-08 03:25:00|19171|19166|19152|19147|19184.5|19179.5|19151|19146|1021
1686195000000|2023-06-08 03:30:00|19151|19146|19140|19135|19153|19148|19127|19122|1511
1686195300000|2023-06-08 03:35:00|19140.5|19135.5|19130|19125|19145|19140|19125.5|19120.5|781
1686195600000|2023-06-08 03:40:00|19129.5|19124.5|19129|19124|19133.5|19128.5|19115.5|19110.5|723
1686195900000|2023-06-08 03:45:00|19129.5|19124.5|19130|19125|19145|19140|19126.5|19121.5|586
1686196200000|2023-06-08 03:50:00|19130.5|19125.5|19144|19139|19145.5|19140.5|19130.5|19125.5|412
1686196500000|2023-06-08 03:55:00|19143.5|19138.5|19163|19158|19165|19160|19143|19138|571
1686196800000|2023-06-08 04:00:00|19176.5|19146.5|19169.7|19139.7|19177.4|19147.4|19168|19138|0
1686197100000|2023-06-08 04:05:00|19170|19140|19151.6|19121.6|19170|19140|19150.4|19120.4|0
1686197400000|2023-06-08 04:10:00|19150.9|19120.9|19156.2|19126.2|19156.2|19126.2|19149.3|19119.3|0
1686197700000|2023-06-08 04:15:00|19155.5|19125.5|19157.5|19127.5|19159.1|19129.1|19154.8|19124.8|0
1686198000000|2023-06-08 04:20:00|19157.8|19127.8|19158.5|19128.5|19159.1|19129.1|19157.1|19127.1|0
1686198300000|2023-06-08 04:25:00|19158.1|19128.1|19157.1|19127.1|19158.8|19128.8|19156.5|19126.5|0
1686198600000|2023-06-08 04:30:00|19157.5|19127.5|19139.1|19109.1|19157.5|19127.5|19138.4|19108.4|0
1686198900000|2023-06-08 04:35:00|19139.4|19109.4|19138.8|19108.8|19143.4|19113.4|19137.6|19107.6|0
1686199200000|2023-06-08 04:40:00|19138.6|19108.6|19135|19105|19144.3|19114.3|19134.5|19104.5|0
1686199500000|2023-06-08 04:45:00|19134.3|19104.3|19136.7|19106.7|19137|19107|19131.5|19101.5|0
1686199800000|2023-06-08 04:50:00|19136.4|19106.4|19135.7|19105.7|19136.7|19106.7|19133.8|19103.8|0
1686200100000|2023-06-08 04:55:00|19136.4|19106.4|19140.2|19110.2|19140.3|19110.3|19135.7|19105.7|14
1686200400000|2023-06-08 05:00:00|19144.5|19139.5|19142.5|19137.5|19160|19155|19131|19126|1780
1686200700000|2023-06-08 05:05:00|19144|19139|19148.5|19143.5|19165|19160|19135|19130|813
1686201000000|2023-06-08 05:10:00|19148|19143|19161|19156|19164|19159|19136|19131|591
1686201300000|2023-06-08 05:15:00|19161.5|19156.5|19201.5|19196.5|19215.5|19210.5|19148|19143|1710
1686201600000|2023-06-08 05:20:00|19202|19197|19195.5|19190.5|19208.5|19203.5|19175|19170|1177
1686201900000|2023-06-08 05:25:00|19196|19191|19254|19249|19263|19258|19180|19175|1783
1686202200000|2023-06-08 05:30:00|19253|19248|19319|19314|19322.5|19317.5|19241.5|19236.5|2681
1686202500000|2023-06-08 05:35:00|19319.5|19314.5|19298|19293|19349|19344|19291|19286|2909
1686202800000|2023-06-08 05:40:00|19298.5|19293.5|19266|19261|19318.5|19313.5|19263|19258|1702
1686203100000|2023-06-08 05:45:00|19265.5|19260.5|19222|19217|19281|19276|19222|19217|1906
1686203400000|2023-06-08 05:50:00|19221.5|19216.5|19227.5|19222.5|19250|19245|19221.5|19216.5|1293
1686203700000|2023-06-08 05:55:00|19225|19220|19233|19228|19242|19237|19217.5|19212.5|1003
1686204000000|2023-06-08 06:00:00|19232.5|19227.5|19236|19231|19239|19234|19212.5|19207.5|920
1686204300000|2023-06-08 06:05:00|19237|19232|19222|19217|19249|19244|19221.5|19216.5|902
1686204600000|2023-06-08 06:10:00|19221.5|19216.5|19241|19236|19246.5|19241.5|19215|19210|824
1686204900000|2023-06-08 06:15:00|19240.5|19235.5|19244|19239|19247|19242|19231.5|19226.5|660
1686205200000|2023-06-08 06:20:00|19244.5|19239.5|19216.5|19211.5|19245.5|19240.5|19210.5|19205.5|841
1686205500000|2023-06-08 06:25:00|19216|19211|19240|19235|19242.5|19237.5|19206.5|19201.5|743
1686205800000|2023-06-08 06:30:00|19240.5|19235.5|19244|19239|19264|19259|19231.5|19226.5|823
1686206100000|2023-06-08 06:35:00|19244.5|19239.5|19250|19245|19257|19252|19227|19222|648
1686206400000|2023-06-08 06:40:00|19249|19244|19271.5|19266.5|19276.5|19271.5|19248|19243|839
1686206700000|2023-06-08 06:45:00|19272|19267|19278|19273|19289.5|19284.5|19263|19258|944
1686207000000|2023-06-08 06:50:00|19277.5|19272.5|19286|19281|19303.5|19298.5|19270|19265|911
1686207300000|2023-06-08 06:55:00|19286.5|19281.5|19277|19272|19288.5|19283.5|19269.5|19264.5|595
1686207600000|2023-06-08 07:00:00|19278|19273|19276.5|19271.5|19286.5|19281.5|19255.5|19250.5|904
1686207900000|2023-06-08 07:05:00|19277|19272|19307|19302|19324.5|19319.5|19274|19269|1075
1686208200000|2023-06-08 07:10:00|19305.5|19300.5|19307.5|19302.5|19314|19309|19285|19280|829
1686208500000|2023-06-08 07:15:00|19307|19302|19279|19274|19316.5|19311.5|19277|19272|926
1686208800000|2023-06-08 07:20:00|19279.5|19274.5|19299|19294|19302|19297|19271.5|19266.5|738
1686209100000|2023-06-08 07:25:00|19299.5|19294.5|19279|19274|19305.5|19300.5|19279|19274|989
1686209400000|2023-06-08 07:30:00|19279.5|19274.5|19276.5|19271.5|19294.5|19289.5|19273.5|19268.5|1068
1686209700000|2023-06-08 07:35:00|19276|19271|19280.5|19275.5|19282.5|19277.5|19259.5|19254.5|1181
1686210000000|2023-06-08 07:40:00|19280|19275|19268|19263|19289|19284|19267.5|19262.5|1055
1686210300000|2023-06-08 07:45:00|19267.5|19262.5|19274.5|19269.5|19275.5|19270.5|19265.5|19260.5|706
1686210600000|2023-06-08 07:50:00|19272.5|19267.5|19264|19259|19272.5|19267.5|19256.5|19251.5|1191
1686210900000|2023-06-08 07:55:00|19264.5|19259.5|19265|19260|19265.5|19260.5|19253.5|19248.5|1203
1686211200000|2023-06-08 08:00:00|19249.6|19244.6|19247.6|19242.6|19258.1|19253.1|19239.6|19234.6|991
1686211500000|2023-06-08 08:05:00|19247.1|19242.1|19271.6|19266.6|19278.1|19273.1|19241.1|19236.1|1278
1686211800000|2023-06-08 08:10:00|19272.6|19267.6|19248.6|19243.6|19274.1|19269.1|19245.1|19240.1|825
1686212100000|2023-06-08 08:15:00|19247.6|19242.6|19269.6|19264.6|19270.1|19265.1|19246.1|19241.1|424
1686212400000|2023-06-08 08:20:00|19269.1|19264.1|19266.6|19261.6|19272.1|19267.1|19251.6|19246.6|690
1686212700000|2023-06-08 08:25:00|19266.1|19261.1|19268.1|19263.1|19269.6|19264.6|19264.1|19259.1|427
1686213000000|2023-06-08 08:30:00|19279.6|19249.6|19285.2|19255.2|19286.5|19256.5|19279.6|19249.6|4
1686213300000|2023-06-08 08:35:00|19285.9|19255.9|19277.5|19247.5|19286.5|19256.5|19277.5|19247.5|0
1686213600000|2023-06-08 08:40:00|19277.3|19247.3|19279.9|19249.9|19279.9|19249.9|19276.4|19246.4|0
1686213900000|2023-06-08 08:45:00|19280.3|19250.3|19271.1|19241.1|19280.3|19250.3|19270.5|19240.5|0
1686214200000|2023-06-08 08:50:00|19271.5|19241.5|19270.5|19240.5|19273.8|19243.8|19269.8|19239.8|0
1686214500000|2023-06-08 08:55:00|19270.1|19240.1|19274.3|19244.3|19274.9|19244.9|19269.8|19239.8|0
1686214800000|2023-06-08 09:00:00|19274.6|19244.6|19272.7|19242.7|19276.3|19246.3|19271|19241|0
1686215100000|2023-06-08 09:05:00|19272|19242|19273|19243|19274.6|19244.6|19271.7|19241.7|0
1686215400000|2023-06-08 09:10:00|19272.6|19242.6|19276|19246|19277|19247|19272.3|19242.3|0
1686215700000|2023-06-08 09:15:00|19253.1|19245.1|19249.6|19241.6|19263.6|19255.6|19244.6|19236.6|201
1686216000000|2023-06-08 09:20:00|19249.1|19241.1|19266.1|19258.1|19273.6|19265.6|19245.6|19237.6|68
1686216300000|2023-06-08 09:25:00|19265.6|19257.6|19252.6|19244.6|19268.1|19260.1|19251.6|19243.6|50
1686216600000|2023-06-08 09:30:00|19253.1|19245.1|19262.6|19254.6|19269.6|19261.6|19252.6|19244.6|139
1686216900000|2023-06-08 09:35:00|19263.1|19255.1|19268.6|19260.6|19268.6|19260.6|19258.6|19250.6|79
1686217200000|2023-06-08 09:40:00|19269.1|19261.1|19270.6|19262.6|19274.1|19266.1|19266.1|19258.1|52
1686217500000|2023-06-08 09:45:00|19272.1|19264.1|19278.1|19270.1|19290.6|19282.6|19271.1|19263.1|130
1686217800000|2023-06-08 09:50:00|19278.6|19270.6|19284.1|19276.1|19285.6|19277.6|19276.6|19268.6|39
1686218100000|2023-06-08 09:55:00|19283.6|19275.6|19280.6|19272.6|19288.1|19280.1|19275.6|19267.6|65
1686218400000|2023-06-08 10:00:00|19280.1|19272.1|19276.1|19268.1|19280.1|19272.1|19266.6|19258.6|39
1686218700000|2023-06-08 10:05:00|19275.6|19267.6|19280.6|19272.6|19283.6|19275.6|19275.6|19267.6|34
1686219000000|2023-06-08 10:10:00|19281.6|19273.6|19280.6|19272.6|19283.1|19275.1|19275.6|19267.6|49
1686219300000|2023-06-08 10:15:00|19280.1|19272.1|19272.6|19264.6|19282.6|19274.6|19271.6|19263.6|65
1686219600000|2023-06-08 10:20:00|19272.1|19264.1|19266.6|19258.6|19272.1|19264.1|19260.6|19252.6|76
1686219900000|2023-06-08 10:25:00|19267.1|19259.1|19271.6|19263.6|19278.1|19270.1|19267.1|19259.1|83
1686220200000|2023-06-08 10:30:00|19272.1|19264.1|19280.6|19272.6|19281.1|19273.1|19266.1|19258.1|36
1686220500000|2023-06-08 10:35:00|19280.1|19272.1|19273.6|19265.6|19280.6|19272.6|19270.6|19262.6|14
1686220800000|2023-06-08 10:40:00|19274.6|19266.6|19263.6|19255.6|19274.6|19266.6|19260.6|19252.6|80
1686221100000|2023-06-08 10:45:00|19263.1|19255.1|19269.1|19261.1|19270.1|19262.1|19263.1|19255.1|29
1686221400000|2023-06-08 10:50:00|19268.6|19260.6|19261.6|19253.6|19269.1|19261.1|19254.1|19246.1|91
1686221700000|2023-06-08 10:55:00|19262.1|19254.1|19256.1|19248.1|19264.1|19256.1|19255.1|19247.1|19
1686222000000|2023-06-08 11:00:00|19255.6|19247.6|19238.1|19230.1|19260.6|19252.6|19237.6|19229.6|309
1686222300000|2023-06-08 11:05:00|19238.6|19230.6|19229.1|19221.1|19240.6|19232.6|19224.1|19216.1|79
1686222600000|2023-06-08 11:10:00|19229.6|19221.6|19237.1|19229.1|19238.6|19230.6|19227.6|19219.6|64
1686222900000|2023-06-08 11:15:00|19237.6|19229.6|19233.6|19225.6|19243.1|19235.1|19232.6|19224.6|57
1686223200000|2023-06-08 11:20:00|19233.1|19225.1|19223.1|19215.1|19233.1|19225.1|19221.6|19213.6|136
1686223500000|2023-06-08 11:25:00|19224.6|19216.6|19222.1|19214.1|19228.6|19220.6|19221.1|19213.1|58
1686223800000|2023-06-08 11:30:00|19222.6|19214.6|19222.1|19214.1|19225.1|19217.1|19219.1|19211.1|32
1686224100000|2023-06-08 11:35:00|19222.6|19214.6|19230.6|19222.6|19231.1|19223.1|19210.6|19202.6|113
1686224400000|2023-06-08 11:40:00|19230.1|19222.1|19232.1|19224.1|19234.1|19226.1|19225.1|19217.1|49
1686224700000|2023-06-08 11:45:00|19232.6|19224.6|19238.6|19230.6|19240.1|19232.1|19231.6|19223.6|35
1686225000000|2023-06-08 11:50:00|19239.1|19231.1|19247.6|19239.6|19251.6|19243.6|19237.1|19229.1|78
1686225300000|2023-06-08 11:55:00|19248.1|19240.1|19245.1|19237.1|19250.6|19242.6|19244.1|19236.1|18
1686225600000|2023-06-08 12:00:00|19246.6|19238.6|19252.6|19244.6|19256.1|19248.1|19245.6|19237.6|43
1686225900000|2023-06-08 12:05:00|19251.6|19243.6|19245.6|19237.6|19252.6|19244.6|19243.1|19235.1|44
1686226200000|2023-06-08 12:10:00|19245.1|19237.1|19244.6|19236.6|19247.6|19239.6|19242.6|19234.6|96
1686226500000|2023-06-08 12:15:00|19245.1|19237.1|19250.6|19242.6|19250.6|19242.6|19239.6|19231.6|63
1686226800000|2023-06-08 12:20:00|19250.1|19242.1|19249.6|19241.6|19250.6|19242.6|19244.6|19236.6|22
1686227100000|2023-06-08 12:25:00|19249.1|19241.1|19248.6|19240.6|19256.1|19248.1|19245.6|19237.6|44
1686227400000|2023-06-08 12:30:00|19254.1|19246.1|19265.1|19257.1|19269.6|19261.6|19250.1|19242.1|199
1686227700000|2023-06-08 12:35:00|19265.6|19257.6|19273.6|19265.6|19282.6|19274.6|19265.6|19257.6|111
1686228000000|2023-06-08 12:40:00|19274.1|19266.1|19265.6|19257.6|19276.6|19268.6|19264.6|19256.6|60
1686228300000|2023-06-08 12:45:00|19265.1|19257.1|19268.6|19260.6|19270.1|19262.1|19258.1|19250.1|42
1686228600000|2023-06-08 12:50:00|19268.1|19260.1|19269.1|19261.1|19276.1|19268.1|19266.1|19258.1|35
1686228900000|2023-06-08 12:55:00|19268.6|19260.6|19270.6|19262.6|19280.1|19272.1|19265.6|19257.6|26
1686229200000|2023-06-08 13:00:00|19271.1|19263.1|19272.1|19264.1|19280.6|19272.6|19267.6|19259.6|75
1686229500000|2023-06-08 13:05:00|19271.6|19263.6|19270.1|19262.1|19275.6|19267.6|19269.1|19261.1|40
1686229800000|2023-06-08 13:10:00|19269.6|19261.6|19269.6|19261.6|19276.6|19268.6|19266.1|19258.1|66
1686230100000|2023-06-08 13:15:00|19269.1|19261.1|19261.1|19253.1|19272.1|19264.1|19260.6|19252.6|39
1686230400000|2023-06-08 13:20:00|19261.6|19253.6|19272.1|19264.1|19273.1|19265.1|19261.6|19253.6|47
1686230700000|2023-06-08 13:25:00|19271.6|19263.6|19272.6|19264.6|19275.1|19267.1|19264.6|19256.6|61
1686231000000|2023-06-08 13:30:00|19272.1|19264.1|19302.1|19294.1|19329.1|19321.1|19270.1|19262.1|803
1686231300000|2023-06-08 13:35:00|19302.6|19294.6|19314.1|19306.1|19329.6|19321.6|19299.6|19291.6|424
1686231600000|2023-06-08 13:40:00|19315.1|19307.1|19331.6|19323.6|19340.1|19332.1|19304.6|19296.6|407
1686231900000|2023-06-08 13:45:00|19332.1|19324.1|19299.6|19291.6|19334.6|19326.6|19292.1|19284.1|366
1686232200000|2023-06-08 13:50:00|19299.1|19291.1|19298.6|19290.6|19327.6|19319.6|19294.6|19286.6|178
1686232500000|2023-06-08 13:55:00|19299.1|19291.1|19321.1|19313.1|19339.1|19331.1|19293.1|19285.1|308
1686232800000|2023-06-08 14:00:00|19320.6|19312.6|19344.6|19336.6|19351.6|19343.6|19316.6|19308.6|346
1686233100000|2023-06-08 14:05:00|19344.1|19336.1|19345.6|19337.6|19358.1|19350.1|19340.1|19332.1|319
1686233400000|2023-06-08 14:10:00|19346.1|19338.1|19350.6|19342.6|19350.6|19342.6|19334.1|19326.1|189
1686233700000|2023-06-08 14:15:00|19349.6|19341.6|19344.6|19336.6|19355.1|19347.1|19338.1|19330.1|111
1686234000000|2023-06-08 14:20:00|19345.1|19337.1|19342.1|19334.1|19347.6|19339.6|19332.1|19324.1|86
1686234300000|2023-06-08 14:25:00|19341.6|19333.6|19344.1|19336.1|19355.6|19347.6|19338.1|19330.1|107
1686234600000|2023-06-08 14:30:00|19344.6|19336.6|19347.1|19339.1|19362.6|19354.6|19344.6|19336.6|267
1686234900000|2023-06-08 14:35:00|19348.6|19340.6|19342.6|19334.6|19360.1|19352.1|19336.1|19328.1|254
1686235200000|2023-06-08 14:40:00|19343.1|19335.1|19351.6|19343.6|19357.6|19349.6|19342.6|19334.6|196
1686235500000|2023-06-08 14:45:00|19351.1|19343.1|19351.1|19343.1|19359.6|19351.6|19343.1|19335.1|121
1686235800000|2023-06-08 14:50:00|19350.6|19342.6|19358.6|19350.6|19367.6|19359.6|19349.6|19341.6|204
1686236100000|2023-06-08 14:55:00|19359.1|19351.1|19366.6|19358.6|19369.6|19361.6|19358.6|19350.6|83
1686236400000|2023-06-08 15:00:00|19367.1|19359.1|19366.1|19358.1|19373.6|19365.6|19363.6|19355.6|145
1686236700000|2023-06-08 15:05:00|19366.6|19358.6|19384.6|19376.6|19386.6|19378.6|19362.6|19354.6|180
1686237000000|2023-06-08 15:10:00|19385.1|19377.1|19383.1|19375.1|19388.1|19380.1|19374.1|19366.1|188
1686237300000|2023-06-08 15:15:00|19383.6|19375.6|19378.1|19370.1|19385.1|19377.1|19375.1|19367.1|72
1686237600000|2023-06-08 15:20:00|19378.6|19370.6|19389.1|19381.1|19392.6|19384.6|19378.1|19370.1|121
1686237900000|2023-06-08 15:25:00|19388.6|19380.6|19392.1|19384.1|19393.6|19385.6|19372.6|19364.6|117
1686238200000|2023-06-08 15:30:00|19391.6|19383.6|19397.1|19389.1|19401.6|19393.6|19390.6|19382.6|153
1686238500000|2023-06-08 15:35:00|19396.6|19388.6|19381.6|19373.6|19397.1|19389.1|19371.6|19363.6|238
1686238800000|2023-06-08 15:40:00|19383.6|19375.6|19385.1|19377.1|19394.1|19386.1|19383.6|19375.6|132
1686239100000|2023-06-08 15:45:00|19385.6|19377.6|19367.1|19359.1|19387.6|19379.6|19360.1|19352.1|179
1686239400000|2023-06-08 15:50:00|19366.6|19358.6|19379.6|19371.6|19381.6|19373.6|19363.6|19355.6|73
1686239700000|2023-06-08 15:55:00|19380.1|19372.1|19375.1|19367.1|19383.1|19375.1|19372.1|19364.1|89
1686240000000|2023-06-08 16:00:00|19374.6|19366.6|19356.6|19348.6|19376.1|19368.1|19353.6|19345.6|144
1686240300000|2023-06-08 16:05:00|19356.1|19348.1|19349.6|19341.6|19361.6|19353.6|19346.1|19338.1|55
1686240600000|2023-06-08 16:10:00|19349.1|19341.1|19362.6|19354.6|19366.6|19358.6|19347.6|19339.6|44
1686240900000|2023-06-08 16:15:00|19363.1|19355.1|19370.6|19362.6|19373.6|19365.6|19359.1|19351.1|52
1686241200000|2023-06-08 16:20:00|19371.1|19363.1|19386.1|19378.1|19386.6|19378.6|19371.1|19363.1|53
1686241500000|2023-06-08 16:25:00|19385.6|19377.6|19393.1|19385.1|19398.6|19390.6|19381.6|19373.6|88
1686241800000|2023-06-08 16:30:00|19393.6|19385.6|19385.1|19377.1|19393.6|19385.6|19383.1|19375.1|51
1686242100000|2023-06-08 16:35:00|19385.6|19377.6|19396.1|19388.1|19399.1|19391.1|19376.6|19368.6|144
1686242400000|2023-06-08 16:40:00|19395.6|19387.6|19411.1|19403.1|19411.6|19403.6|19386.6|19378.6|102
1686242700000|2023-06-08 16:45:00|19411.6|19403.6|19396.1|19388.1|19412.1|19404.1|19393.6|19385.6|170
1686243000000|2023-06-08 16:50:00|19395.1|19387.1|19404.1|19396.1|19404.1|19396.1|19393.1|19385.1|65
1686243300000|2023-06-08 16:55:00|19403.6|19395.6|19408.6|19400.6|19410.6|19402.6|19401.6|19393.6|68
1686243600000|2023-06-08 17:00:00|19409.1|19401.1|19412.1|19404.1|19415.6|19407.6|19407.1|19399.1|103
1686243900000|2023-06-08 17:05:00|19411.6|19403.6|19409.1|19401.1|19414.1|19406.1|19407.1|19399.1|56
1686244200000|2023-06-08 17:10:00|19409.6|19401.6|19406.1|19398.1|19410.6|19402.6|19396.1|19388.1|55
1686244500000|2023-06-08 17:15:00|19406.6|19398.6|19411.6|19403.6|19414.1|19406.1|19401.6|19393.6|81
1686244800000|2023-06-08 17:20:00|19411.1|19403.1|19404.6|19396.6|19412.6|19404.6|19400.6|19392.6|70
1686245100000|2023-06-08 17:25:00|19405.1|19397.1|19412.1|19404.1|19415.1|19407.1|19404.1|19396.1|42
1686245400000|2023-06-08 17:30:00|19412.6|19404.6|19407.1|19399.1|19420.1|19412.1|19404.1|19396.1|79
1686245700000|2023-06-08 17:35:00|19407.6|19399.6|19405.6|19397.6|19414.1|19406.1|19403.6|19395.6|68
1686246000000|2023-06-08 17:40:00|19405.1|19397.1|19399.1|19391.1|19407.1|19399.1|19397.1|19389.1|113
1686246300000|2023-06-08 17:45:00|19399.6|19391.6|19389.1|19381.1|19399.6|19391.6|19384.1|19376.1|82
1686246600000|2023-06-08 17:50:00|19389.6|19381.6|19397.1|19389.1|19401.6|19393.6|19389.1|19381.1|83
1686246900000|2023-06-08 17:55:00|19397.6|19389.6|19396.1|19388.1|19400.1|19392.1|19389.1|19381.1|41
1686247200000|2023-06-08 18:00:00|19397.1|19389.1|19398.1|19390.1|19400.6|19392.6|19393.6|19385.6|83
1686247500000|2023-06-08 18:05:00|19398.6|19390.6|19391.6|19383.6|19399.6|19391.6|19387.1|19379.1|53
1686247800000|2023-06-08 18:10:00|19391.1|19383.1|19401.1|19393.1|19401.1|19393.1|19386.6|19378.6|90
1686248100000|2023-06-08 18:15:00|19400.6|19392.6|19409.6|19401.6|19411.1|19403.1|19400.1|19392.1|127
1686248400000|2023-06-08 18:20:00|19409.1|19401.1|19416.1|19408.1|19416.6|19408.6|19406.6|19398.6|95
1686248700000|2023-06-08 18:25:00|19416.6|19408.6|19425.1|19417.1|19426.6|19418.6|19416.6|19408.6|105
1686249000000|2023-06-08 18:30:00|19425.6|19417.6|19424.1|19416.1|19430.1|19422.1|19422.1|19414.1|84
1686249300000|2023-06-08 18:35:00|19423.6|19415.6|19422.6|19414.6|19426.6|19418.6|19418.1|19410.1|50
1686249600000|2023-06-08 18:40:00|19424.1|19416.1|19432.1|19424.1|19432.6|19424.6|19423.1|19415.1|46
1686249900000|2023-06-08 18:45:00|19431.6|19423.6|19423.1|19415.1|19432.1|19424.1|19419.1|19411.1|102
1686250200000|2023-06-08 18:50:00|19422.6|19414.6|19402.6|19394.6|19423.1|19415.1|19400.1|19392.1|165
1686250500000|2023-06-08 18:55:00|19403.1|19395.1|19409.1|19379.1|19409.1|19395.6|19393.1|19379.1|121
1686250800000|2023-06-08 19:00:00|19409.3|19379.3|19407.6|19377.6|19412.2|19382.2|19407.5|19377.5|0
1686251100000|2023-06-08 19:05:00|19407.5|19377.5|19405.8|19375.8|19410.2|19380.2|19402.5|19372.5|0
1686251400000|2023-06-08 19:10:00|19405.9|19375.9|19399.7|19369.7|19406.3|19376.3|19399.5|19369.5|0
1686251700000|2023-06-08 19:15:00|19399.9|19369.9|19396.4|19366.4|19400.7|19370.7|19395.8|19365.8|0
1686252000000|2023-06-08 19:20:00|19396.6|19366.6|19401.4|19371.4|19403.2|19373.2|19396.2|19366.2|0
1686252300000|2023-06-08 19:25:00|19401.2|19371.2|19395.8|19365.8|19401.2|19371.2|19395.1|19365.1|0
1686252600000|2023-06-08 19:30:00|19395.7|19365.7|19385.1|19355.1|19395.7|19365.7|19384.6|19354.6|0
1686252900000|2023-06-08 19:35:00|19385|19355|19391.7|19361.7|19391.8|19361.8|19384.9|19354.9|0
1686253200000|2023-06-08 19:40:00|19391.5|19361.5|19391.8|19361.8|19392|19362|19388.2|19358.2|0
1686253500000|2023-06-08 19:45:00|19391.7|19361.7|19390.4|19360.4|19394.6|19364.6|19387.8|19357.8|0
1686253800000|2023-06-08 19:50:00|19390.8|19360.8|19385|19355|19391.8|19361.8|19382.7|19352.7|0
1686254100000|2023-06-08 19:55:00|19384.8|19354.8|19371.7|19341.7|19389.1|19359.1|19371.2|19341.2|0
1686254400000|2023-06-08 20:00:00|19371|19341|19367|19337|19371|19341|19364.8|19334.8|0
1686254700000|2023-06-08 20:05:00|19367.7|19337.7|19370|19340|19371.5|19341.5|19367.7|19337.7|0
1686255000000|2023-06-08 20:10:00|19369.3|19339.3|19370.5|19340.5|19370.5|19340.5|19367.2|19337.2|0
1686255300000|2023-06-08 20:15:00|19371.1|19341.1|19374.4|19344.4|19374.4|19344.4|19366.4|19336.4|0
1686255600000|2023-06-08 20:20:00|19373.8|19343.8|19372.9|19342.9|19375.2|19345.2|19372.2|19342.2|0
1686255900000|2023-06-08 20:25:00|19373.3|19343.3|19376.1|19346.1|19376.8|19346.8|19373.3|19343.3|0
1686256200000|2023-06-08 20:30:00|19376.4|19346.4|19381|19351|19381.7|19351.7|19376.4|19346.4|0
1686256500000|2023-06-08 20:35:00|19381.1|19351.1|19380.5|19350.5|19382|19352|19379.7|19349.7|0
1686256800000|2023-06-08 20:40:00|19379.8|19349.8|19382.7|19352.7|19382.7|19352.7|19379.7|19349.7|0
1686257100000|2023-06-08 20:45:00|19382.3|19352.3|19384.6|19354.6|19386.4|19356.4|19382|19352|0
1686257400000|2023-06-08 20:50:00|19384.2|19354.2|19381.2|19351.2|19384.9|19354.9|19379|19349|0
1686257700000|2023-06-08 20:55:00|19380.9|19350.9|19382.9|19352.9|19383.4|19353.4|19380.5|19350.5|0
1686258000000|2023-06-08 21:00:00|19382.7|19352.7|19382.2|19352.2|19384|19354|19381.9|19351.9|0
1686258300000|2023-06-08 21:05:00|19382|19352|19381.9|19351.9|19382.2|19352.2|19381.9|19351.9|0
1686258600000|2023-06-08 21:10:00|19382.1|19352.1|19381.6|19351.6|19382.2|19352.2|19381.6|19351.6|0
1686258900000|2023-06-08 21:15:00|19381.9|19351.9|19381.6|19351.6|19382.3|19352.3|19381.4|19351.4|0
1686259200000|2023-06-08 21:20:00|19382|19352|19382.5|19352.5|19382.7|19352.7|19382|19352|0
1686259500000|2023-06-08 21:25:00|19382.7|19352.7|19382|19352|19382.7|19352.7|19382|19352|0
1686259800000|2023-06-08 21:30:00|19381.8|19351.8|19378|19348|19381.9|19351.9|19377.9|19347.9|0
1686260100000|2023-06-08 21:35:00|19377.9|19347.9|19378|19348|19378.3|19348.3|19377.9|19347.9|0
1686260400000|2023-06-08 21:40:00|19378.2|19348.2|19379.3|19349.3|19379.5|19349.5|19378|19348|0
1686260700000|2023-06-08 21:45:00|19379.2|19349.2|19376.2|19346.2|19379.2|19349.2|19373.3|19343.3|0
1686261000000|2023-06-08 21:50:00|19375.7|19345.7|19376|19346|19376.4|19346.4|19375.2|19345.2|0
1686261300000|2023-06-08 21:55:00|19375.9|19345.9|19377|19347|19377|19347|19375.9|19345.9|0
1686261600000|2023-06-08 22:00:00|19376.5|19346.5|19371.7|19341.7|19377.2|19347.2|19371.7|19341.7|0
1686261900000|2023-06-08 22:05:00|19372|19342|19370.9|19340.9|19373.9|19343.9|19369.4|19339.4|0
1686262200000|2023-06-08 22:10:00|19371.2|19341.2|19370.9|19340.9|19373.2|19343.2|19370.9|19340.9|0
1686262500000|2023-06-08 22:15:00|19371.2|19341.2|19372.4|19342.4|19373.2|19343.2|19370.9|19340.9|0
1686262800000|2023-06-08 22:20:00|19372.1|19342.1|19372.4|19342.4|19373.2|19343.2|19370.9|19340.9|0
1686263100000|2023-06-08 22:25:00|19373|19343|19371.5|19341.5|19373|19343|19371.5|19341.5|0
1686263400000|2023-06-08 22:30:00|19372.2|19342.2|19373.6|19343.6|19374.6|19344.6|19372.1|19342.1|0
1686263700000|2023-06-08 22:35:00|19373.2|19343.2|19372.8|19342.8|19373.6|19343.6|19372.8|19342.8|0
1686264000000|2023-06-08 22:40:00|19373.2|19343.2|19373.4|19343.4|19374.1|19344.1|19373.2|19343.2|0
1686264300000|2023-06-08 22:45:00|19372.7|19342.7|19373.4|19343.4|19374.1|19344.1|19372.6|19342.6|0
1686264900000|2023-06-08 22:55:00|19372.7|19342.7|19374.1|19344.1|19374.1|19344.1|19372.6|19342.6|0
1686265200000|2023-06-08 23:00:00|19374.6|19344.6|19375.4|19345.4|19375.4|19345.4|19374|19344|0
1686265500000|2023-06-08 23:05:00|19376.1|19346.1|19375.9|19345.9|19376.7|19346.7|19374|19344|0
1686265800000|2023-06-08 23:10:00|19376.6|19346.6|19374.8|19344.8|19377|19347|19374.8|19344.8|0
1686266100000|2023-06-08 23:15:00|19375.1|19345.1|19375|19345|19375.5|19345.5|19374.2|19344.2|0
1686266400000|2023-06-08 23:20:00|19374.6|19344.6|19373.2|19343.2|19376.2|19346.2|19373.2|19343.2|0
1686266700000|2023-06-08 23:25:00|19373.4|19343.4|19374.9|19344.9|19374.9|19344.9|19373.4|19343.4|0
1686267000000|2023-06-08 23:30:00|19374.2|19344.2|19375.6|19345.6|19375.6|19345.6|19374.1|19344.1|0
1686267300000|2023-06-08 23:35:00|19375.3|19345.3|19376.4|19346.4|19376.4|19346.4|19374.9|19344.9|0
1686267600000|2023-06-08 23:40:00|19377|19347|19377.1|19347.1|19377.8|19347.8|19376.4|19346.4|0
1686267900000|2023-06-08 23:45:00|19376.8|19346.8|19374.9|19344.9|19376.8|19346.8|19374.2|19344.2|0
1686268200000|2023-06-08 23:50:00|19374.5|19344.5|19374.4|19344.4|19374.9|19344.9|19373.4|19343.4|0
1686268500000|2023-06-08 23:55:00|19375|19345|19372.7|19342.7|19375.1|19345.1|19372|19342|0
1686268800000|2023-06-09 00:00:00|19373.4|19343.4|19376.9|19346.9|19377.7|19347.7|19372|19342|0
1686269100000|2023-06-09 00:05:00|19377.6|19347.6|19375.2|19345.2|19377.7|19347.7|19368.8|19338.8|0
1686269400000|2023-06-09 00:10:00|19375.9|19345.9|19386.8|19356.8|19387.5|19357.5|19375.2|19345.2|0
1686269700000|2023-06-09 00:15:00|19386.2|19356.2|19393.6|19363.6|19393.6|19363.6|19384.5|19354.5|0
1686270000000|2023-06-09 00:20:00|19392.9|19362.9|19398.4|19368.4|19399.9|19369.9|19392.9|19362.9|0
1686270300000|2023-06-09 00:25:00|19399.3|19369.3|19396.3|19366.3|19399.3|19369.3|19395.7|19365.7|0
1686270600000|2023-06-09 00:30:00|19396.7|19366.7|19396.4|19366.4|19397|19367|19395|19365|0
1686270900000|2023-06-09 00:35:00|19396|19366|19404.7|19374.7|19405.4|19375.4|19395.3|19365.3|0
1686271200000|2023-06-09 00:40:00|19404.8|19374.8|19398.4|19368.4|19406.1|19376.1|19397.5|19367.5|0
1686271500000|2023-06-09 00:45:00|19397.7|19367.7|19397.4|19367.4|19397.7|19367.7|19395.4|19365.4|0
1686271800000|2023-06-09 00:50:00|19396.7|19366.7|19396|19366|19397.4|19367.4|19395.4|19365.4|0
1686272100000|2023-06-09 00:55:00|19396.7|19366.7|19396|19366|19396.7|19366.7|19394.4|19364.4|0
1686272400000|2023-06-09 01:00:00|19396.7|19366.7|19394.4|19364.4|19396.7|19366.7|19394.4|19364.4|0
1686272700000|2023-06-09 01:05:00|19395.1|19365.1|19410.1|19380.1|19410.7|19380.7|19393.7|19363.7|0
1686273000000|2023-06-09 01:10:00|19405.1|19375.1|19406.7|19376.7|19408|19378|19405.1|19375.1|0
1686273300000|2023-06-09 01:15:00|19370.1|19365.1|19331.6|19326.6|19404.1|19399.1|19324.6|19319.6|2187
1686273600000|2023-06-09 01:20:00|19333.6|19328.6|19350.6|19345.6|19353.1|19348.1|19321.6|19316.6|818
1686273900000|2023-06-09 01:25:00|19351.6|19346.6|19333.6|19328.6|19355.1|19350.1|19333.1|19328.1|605
1686274200000|2023-06-09 01:30:00|19333.1|19328.1|19366.6|19361.6|19394.1|19389.1|19333.1|19328.1|4573
1686274500000|2023-06-09 01:35:00|19367.6|19362.6|19346.6|19341.6|19371.6|19366.6|19315.6|19310.6|2493
1686274800000|2023-06-09 01:40:00|19345.6|19340.6|19292.6|19287.6|19350.6|19345.6|19277.1|19272.1|2225
1686275100000|2023-06-09 01:45:00|19295.1|19290.1|19334.6|19329.6|19344.1|19339.1|19281.1|19276.1|2005
1686275400000|2023-06-09 01:50:00|19335.1|19330.1|19312.6|19307.6|19366.6|19361.6|19305.1|19300.1|1744
1686275700000|2023-06-09 01:55:00|19313.1|19308.1|19327.6|19322.6|19337.1|19332.1|19294.1|19289.1|1303
1686276000000|2023-06-09 02:00:00|19328.6|19323.6|19270.6|19265.6|19335.6|19330.6|19267.6|19262.6|1990
1686276300000|2023-06-09 02:05:00|19272.1|19267.1|19306.6|19301.6|19310.1|19305.1|19272.1|19267.1|1484
1686276600000|2023-06-09 02:10:00|19307.1|19302.1|19274.6|19269.6|19318.6|19313.6|19270.1|19265.1|1411
1686276900000|2023-06-09 02:15:00|19275.6|19270.6|19251.6|19246.6|19291.6|19286.6|19248.1|19243.1|1702
1686277200000|2023-06-09 02:20:00|19250.6|19245.6|19239.1|19234.1|19258.6|19253.6|19223.1|19218.1|1685
1686277500000|2023-06-09 02:25:00|19239.6|19234.6|19247.6|19242.6|19259.6|19254.6|19229.1|19224.1|1234
1686277800000|2023-06-09 02:30:00|19246.1|19241.1|19254.3|19249.3|19255.8|19250.8|19214.3|19209.3|1613
1686278100000|2023-06-09 02:35:00|19254.8|19249.8|19264.3|19259.3|19265.3|19260.3|19232.3|19227.3|1323
1686278400000|2023-06-09 02:40:00|19263.3|19258.3|19266.3|19261.3|19280.8|19275.8|19251.3|19246.3|1089
1686278700000|2023-06-09 02:45:00|19266.8|19261.8|19275.3|19270.3|19275.8|19270.8|19245.3|19240.3|703
1686279000000|2023-06-09 02:50:00|19276.3|19271.3|19271.8|19266.8|19279.8|19274.8|19247.8|19242.8|1151
1686279300000|2023-06-09 02:55:00|19272.3|19267.3|19291.3|19286.3|19291.8|19286.8|19264.3|19259.3|685
1686279600000|2023-06-09 03:00:00|19289.3|19284.3|19299.8|19294.8|19300.8|19295.8|19274.8|19269.8|870
1686279900000|2023-06-09 03:05:00|19298.8|19293.8|19290.8|19285.8|19311.3|19306.3|19280.3|19275.3|863
1686280200000|2023-06-09 03:10:00|19291.3|19286.3|19283.8|19278.8|19291.8|19286.8|19262.8|19257.8|845
1686280500000|2023-06-09 03:15:00|19285.3|19280.3|19302.3|19297.3|19307.8|19302.8|19277.3|19272.3|607
1686280800000|2023-06-09 03:20:00|19301.3|19296.3|19307.3|19302.3|19317.3|19312.3|19288.8|19283.8|646
1686281100000|2023-06-09 03:25:00|19307.8|19302.8|19315.8|19310.8|19315.8|19310.8|19296.3|19291.3|603
1686281400000|2023-06-09 03:30:00|19315.3|19310.3|19321.8|19316.8|19332.3|19327.3|19310.8|19305.8|916
1686281700000|2023-06-09 03:35:00|19322.3|19317.3|19327.8|19322.8|19337.3|19332.3|19322.3|19317.3|695
1686282000000|2023-06-09 03:40:00|19327.3|19322.3|19340.3|19335.3|19347.3|19342.3|19327.3|19322.3|612
1686282300000|2023-06-09 03:45:00|19339.3|19334.3|19345.3|19340.3|19365.8|19360.8|19339.3|19334.3|911
1686282600000|2023-06-09 03:50:00|19345.8|19340.8|19340.3|19335.3|19348.8|19343.8|19332.3|19327.3|520
1686282900000|2023-06-09 03:55:00|19340.8|19335.8|19340.3|19335.3|19348.8|19343.8|19336.8|19331.8|486
1686283200000|2023-06-09 04:00:00|19340.8|19335.8|19354.9|19324.9|19356.5|19335.8|19340.8|19324.3|2
1686283500000|2023-06-09 04:05:00|19354.3|19324.3|19352.2|19322.2|19354.6|19324.6|19351.6|19321.6|0
1686283800000|2023-06-09 04:10:00|19351.9|19321.9|19353.4|19323.4|19354.1|19324.1|19351.9|19321.9|0
1686284100000|2023-06-09 04:15:00|19353.5|19323.5|19345.7|19315.7|19353.5|19323.5|19345.7|19315.7|0
1686284400000|2023-06-09 04:20:00|19345.4|19315.4|19344.3|19314.3|19345.7|19315.7|19344.3|19314.3|0
1686284700000|2023-06-09 04:25:00|19345|19315|19344.5|19314.5|19345|19315|19344.3|19314.3|0
1686285000000|2023-06-09 04:30:00|19345.2|19315.2|19343.5|19313.5|19345.2|19315.2|19343.5|19313.5|0
1686285300000|2023-06-09 04:35:00|19343.2|19313.2|19341.9|19311.9|19343.2|19313.2|19341.6|19311.6|0
1686285600000|2023-06-09 04:40:00|19341.6|19311.6|19342.1|19312.1|19343.4|19313.4|19341.3|19311.3|0
1686285900000|2023-06-09 04:45:00|19342.4|19312.4|19342.1|19312.1|19342.8|19312.8|19342.1|19312.1|0
1686286200000|2023-06-09 04:50:00|19341.8|19311.8|19342.1|19312.1|19342.1|19312.1|19341.4|19311.4|0
1686286500000|2023-06-09 04:55:00|19341.8|19311.8|19341.4|19311.4|19342.1|19312.1|19340.8|19310.8|5
1686286800000|2023-06-09 05:00:00|19338.8|19333.8|19325.3|19320.3|19347.8|19342.8|19318.8|19313.8|1446
1686287100000|2023-06-09 05:05:00|19324.3|19319.3|19332.3|19327.3|19342.8|19337.8|19306.8|19301.8|858
1686287400000|2023-06-09 05:10:00|19332.8|19327.8|19349.8|19344.8|19355.8|19350.8|19323.8|19318.8|855
1686287700000|2023-06-09 05:15:00|19350.3|19345.3|19350.3|19345.3|19371.3|19366.3|19344.3|19339.3|1179
1686288000000|2023-06-09 05:20:00|19350.8|19345.8|19329.3|19324.3|19353.8|19348.8|19326.8|19321.8|647
1686288300000|2023-06-09 05:25:00|19329.8|19324.8|19341.8|19336.8|19346.8|19341.8|19322.3|19317.3|605
1686288600000|2023-06-09 05:30:00|19343.3|19338.3|19361.3|19356.3|19377.8|19372.8|19339.8|19334.8|960
1686288900000|2023-06-09 05:35:00|19361.8|19356.8|19402.8|19397.8|19407.8|19402.8|19360.3|19355.3|1478
1686289200000|2023-06-09 05:40:00|19402.3|19397.3|19451.3|19446.3|19459.8|19454.8|19398.3|19393.3|3199
1686289500000|2023-06-09 05:45:00|19451.8|19446.8|19442.3|19437.3|19472.3|19467.3|19441.8|19436.8|2370
1686289800000|2023-06-09 05:50:00|19442.8|19437.8|19432.8|19427.8|19468.8|19463.8|19424.3|19419.3|1575
1686290100000|2023-06-09 05:55:00|19433.3|19428.3|19419.8|19414.8|19443.3|19438.3|19405.3|19400.3|1456
1686290400000|2023-06-09 06:00:00|19421.3|19416.3|19406.3|19401.3|19424.8|19419.8|19400.8|19395.8|969
1686290700000|2023-06-09 06:05:00|19406.8|19401.8|19402.8|19397.8|19413.3|19408.3|19390.3|19385.3|935
1686291000000|2023-06-09 06:10:00|19405.3|19400.3|19413.3|19408.3|19424.3|19419.3|19393.8|19388.8|871
1686291300000|2023-06-09 06:15:00|19413.8|19408.8|19421.3|19416.3|19423.8|19418.8|19405.8|19400.8|811
1686291600000|2023-06-09 06:20:00|19422.3|19417.3|19419.3|19414.3|19424.8|19419.8|19395.3|19390.3|832
1686291900000|2023-06-09 06:25:00|19419.8|19414.8|19445.8|19440.8|19446.8|19441.8|19412.3|19407.3|882
1686292200000|2023-06-09 06:30:00|19447.3|19442.3|19431.8|19426.8|19447.8|19442.8|19425.8|19420.8|759
1686292500000|2023-06-09 06:35:00|19434.3|19429.3|19412.8|19407.8|19436.8|19431.8|19404.3|19399.3|672
1686292800000|2023-06-09 06:40:00|19413.3|19408.3|19424.3|19419.3|19425.3|19420.3|19405.3|19400.3|950
1686293100000|2023-06-09 06:45:00|19424.8|19419.8|19434.8|19429.8|19443.3|19438.3|19412.3|19407.3|937
1686293400000|2023-06-09 06:50:00|19435.3|19430.3|19441.8|19436.8|19447.8|19442.8|19430.8|19425.8|967
1686293700000|2023-06-09 06:55:00|19442.3|19437.3|19453.3|19448.3|19456.3|19451.3|19432.8|19427.8|1472
1686294000000|2023-06-09 07:00:00|19454.8|19449.8|19425.3|19420.3|19457.3|19452.3|19419.8|19414.8|1277
1686294300000|2023-06-09 07:05:00|19425.8|19420.8|19433.8|19428.8|19447.3|19442.3|19413.3|19408.3|943
1686294600000|2023-06-09 07:10:00|19434.3|19429.3|19432.3|19427.3|19448.8|19443.8|19426.8|19421.8|677
1686294900000|2023-06-09 07:15:00|19432.8|19427.8|19430.3|19425.3|19437.8|19432.8|19406.8|19401.8|1237
1686295200000|2023-06-09 07:20:00|19431.3|19426.3|19426.8|19421.8|19434.3|19429.3|19418.3|19413.3|740
1686295500000|2023-06-09 07:25:00|19427.3|19422.3|19421.3|19416.3|19430.8|19425.8|19412.8|19407.8|670
1686295800000|2023-06-09 07:30:00|19421.8|19416.8|19402.3|19397.3|19425.3|19420.3|19398.8|19393.8|1006
1686296100000|2023-06-09 07:35:00|19402.8|19397.8|19412.3|19407.3|19413.8|19408.8|19399.8|19394.8|743
1686296400000|2023-06-09 07:40:00|19412.8|19407.8|19404.8|19399.8|19413.3|19408.3|19401.8|19396.8|559
1686296700000|2023-06-09 07:45:00|19403.3|19398.3|19397.8|19392.8|19405.3|19400.3|19386.3|19381.3|813
1686297000000|2023-06-09 07:50:00|19396.8|19391.8|19404.3|19399.3|19404.3|19399.3|19373.8|19368.8|1409
1686297300000|2023-06-09 07:55:00|19404.8|19399.8|19403.8|19398.8|19414.3|19409.3|19400.8|19395.8|962
1686297600000|2023-06-09 08:00:00|19395.3|19390.3|19395.8|19390.8|19400.3|19395.3|19382.3|19377.3|920
1686297900000|2023-06-09 08:05:00|19397.3|19392.3|19372.8|19367.8|19397.8|19392.8|19361.8|19356.8|1189
1686298200000|2023-06-09 08:10:00|19373.3|19368.3|19388.3|19383.3|19388.3|19383.3|19364.8|19359.8|761
1686298500000|2023-06-09 08:15:00|19387.8|19382.8|19375.8|19370.8|19393.3|19388.3|19372.8|19367.8|419
1686298800000|2023-06-09 08:20:00|19375.3|19370.3|19370.3|19365.3|19377.8|19372.8|19365.3|19360.3|545
1686299100000|2023-06-09 08:25:00|19369.8|19364.8|19372.3|19367.3|19372.8|19367.8|19357.8|19352.8|917
1686299400000|2023-06-09 08:30:00|19383.8|19353.8|19380.9|19350.9|19386.3|19356.3|19378.6|19348.6|0
1686299700000|2023-06-09 08:35:00|19381.2|19351.2|19382.9|19352.9|19384.5|19354.5|19379.9|19349.9|0
1686300000000|2023-06-09 08:40:00|19382.2|19352.2|19384.4|19354.4|19386.5|19356.5|19381.9|19351.9|0
1686300300000|2023-06-09 08:45:00|19384.1|19354.1|19387|19357|19387|19357|19382.4|19352.4|0
1686300600000|2023-06-09 08:50:00|19387.4|19357.4|19395.1|19365.1|19395.4|19365.4|19386.1|19356.1|0
1686300900000|2023-06-09 08:55:00|19395.4|19365.4|19399.2|19369.2|19399.8|19369.8|19395.1|19365.1|0
1686301200000|2023-06-09 09:00:00|19399.8|19369.8|19407|19377|19407.6|19377.6|19398.8|19368.8|0
1686301500000|2023-06-09 09:05:00|19406.6|19376.6|19405.5|19375.5|19410|19380|19404.4|19374.4|0
1686301800000|2023-06-09 09:10:00|19405.9|19375.9|19406.1|19376.1|19408.9|19378.9|19405.5|19375.5|0
1686302100000|2023-06-09 09:15:00|19381.3|19373.3|19376.8|19368.8|19385.3|19377.3|19365.3|19357.3|244
1686302400000|2023-06-09 09:20:00|19376.3|19368.3|19368.3|19360.3|19379.8|19371.8|19367.3|19359.3|41
1686302700000|2023-06-09 09:25:00|19368.8|19360.8|19368.3|19360.3|19370.8|19362.8|19361.8|19353.8|43
1686303000000|2023-06-09 09:30:00|19369.8|19361.8|19370.8|19362.8|19376.3|19368.3|19365.8|19357.8|61
1686303300000|2023-06-09 09:35:00|19370.3|19362.3|19366.8|19358.8|19370.8|19362.8|19362.3|19354.3|55
1686303600000|2023-06-09 09:40:00|19366.3|19358.3|19367.3|19359.3|19367.8|19359.8|19362.3|19354.3|40
1686303900000|2023-06-09 09:45:00|19366.8|19358.8|19347.3|19339.3|19368.8|19360.8|19346.8|19338.8|104
1686304200000|2023-06-09 09:50:00|19346.8|19338.8|19344.3|19336.3|19351.3|19343.3|19339.3|19331.3|100
1686304500000|2023-06-09 09:55:00|19344.8|19336.8|19343.8|19335.8|19348.3|19340.3|19336.8|19328.8|72
1686304800000|2023-06-09 10:00:00|19343.3|19335.3|19341.8|19333.8|19345.3|19337.3|19338.3|19330.3|31
1686305100000|2023-06-09 10:05:00|19341.3|19333.3|19340.8|19332.8|19342.8|19334.8|19339.3|19331.3|128
1686305400000|2023-06-09 10:10:00|19340.3|19332.3|19328.3|19320.3|19341.8|19333.8|19321.8|19313.8|96
1686305700000|2023-06-09 10:15:00|19327.8|19319.8|19327.3|19319.3|19329.8|19321.8|19324.8|19316.8|111
1686306000000|2023-06-09 10:20:00|19327.8|19319.8|19329.8|19321.8|19331.3|19323.3|19326.3|19318.3|75
1686306300000|2023-06-09 10:25:00|19329.3|19321.3|19332.3|19324.3|19336.8|19328.8|19329.3|19321.3|63
1686306600000|2023-06-09 10:30:00|19331.8|19323.8|19328.3|19320.3|19332.8|19324.8|19326.3|19318.3|18
1686306900000|2023-06-09 10:35:00|19328.8|19320.8|19330.3|19322.3|19330.8|19322.8|19326.3|19318.3|15
1686307200000|2023-06-09 10:40:00|19330.8|19322.8|19334.8|19326.8|19335.3|19327.3|19327.8|19319.8|39
1686307500000|2023-06-09 10:45:00|19334.3|19326.3|19338.8|19330.8|19342.3|19334.3|19329.3|19321.3|32
1686307800000|2023-06-09 10:50:00|19338.3|19330.3|19345.3|19337.3|19345.8|19337.8|19337.8|19329.8|28
1686308100000|2023-06-09 10:55:00|19345.8|19337.8|19350.3|19342.3|19353.3|19345.3|19342.8|19334.8|96
1686308400000|2023-06-09 11:00:00|19351.3|19343.3|19354.3|19346.3|19355.3|19347.3|19348.8|19340.8|137
1686308700000|2023-06-09 11:05:00|19353.8|19345.8|19359.3|19351.3|19359.8|19351.8|19350.8|19342.8|82
1686309000000|2023-06-09 11:10:00|19359.8|19351.8|19372.8|19364.8|19372.8|19364.8|19357.3|19349.3|140
1686309300000|2023-06-09 11:15:00|19372.3|19364.3|19370.3|19362.3|19373.3|19365.3|19368.8|19360.8|75
1686309600000|2023-06-09 11:20:00|19369.8|19361.8|19370.3|19362.3|19370.8|19362.8|19365.8|19357.8|63
1686309900000|2023-06-09 11:25:00|19369.8|19361.8|19380.8|19372.8|19381.3|19373.3|19369.3|19361.3|61
1686310200000|2023-06-09 11:30:00|19380.3|19372.3|19379.8|19371.8|19382.8|19374.8|19378.3|19370.3|97
1686310500000|2023-06-09 11:35:00|19380.3|19372.3|19381.8|19373.8|19383.3|19375.3|19373.8|19365.8|97
1686310800000|2023-06-09 11:40:00|19381.3|19373.3|19392.3|19384.3|19393.3|19385.3|19379.8|19371.8|73
1686311100000|2023-06-09 11:45:00|19391.8|19383.8|19400.3|19392.3|19402.8|19394.8|19391.3|19383.3|187
1686311400000|2023-06-09 11:50:00|19400.8|19392.8|19401.8|19393.8|19402.8|19394.8|19398.8|19390.8|74
1686311700000|2023-06-09 11:55:00|19402.3|19394.3|19396.3|19388.3|19402.8|19394.8|19392.3|19384.3|73
1686312000000|2023-06-09 12:00:00|19395.8|19387.8|19396.3|19388.3|19400.3|19392.3|19394.8|19386.8|52
1686312300000|2023-06-09 12:05:00|19395.8|19387.8|19394.8|19386.8|19399.8|19391.8|19389.3|19381.3|28
1686312600000|2023-06-09 12:10:00|19394.3|19386.3|19393.8|19385.8|19399.3|19391.3|19389.8|19381.8|34
1686312900000|2023-06-09 12:15:00|19394.3|19386.3|19397.3|19389.3|19398.3|19390.3|19392.8|19384.8|15
1686313200000|2023-06-09 12:20:00|19397.8|19389.8|19390.3|19382.3|19397.8|19389.8|19384.3|19376.3|49
1686313500000|2023-06-09 12:25:00|19389.8|19381.8|19383.3|19375.3|19392.3|19384.3|19382.8|19374.8|110
1686313800000|2023-06-09 12:30:00|19383.8|19375.8|19388.3|19380.3|19400.3|19392.3|19383.8|19375.8|117
1686314100000|2023-06-09 12:35:00|19387.8|19379.8|19395.8|19387.8|19398.3|19390.3|19387.8|19379.8|27
1686314400000|2023-06-09 12:40:00|19396.3|19388.3|19396.3|19388.3|19399.3|19391.3|19391.8|19383.8|23
1686314700000|2023-06-09 12:45:00|19395.8|19387.8|19398.3|19390.3|19400.3|19392.3|19391.8|19383.8|34
1686315000000|2023-06-09 12:50:00|19398.8|19390.8|19393.3|19385.3|19400.8|19392.8|19392.8|19384.8|14
1686315300000|2023-06-09 12:55:00|19392.8|19384.8|19397.8|19389.8|19400.3|19392.3|19387.8|19379.8|37
1686315600000|2023-06-09 13:00:00|19398.8|19390.8|19392.3|19384.3|19399.8|19391.8|19386.8|19378.8|71
1686315900000|2023-06-09 13:05:00|19392.8|19384.8|19392.8|19384.8|19399.3|19391.3|19389.3|19381.3|59
1686316200000|2023-06-09 13:10:00|19393.3|19385.3|19410.3|19402.3|19410.3|19402.3|19393.3|19385.3|89
1686316500000|2023-06-09 13:15:00|19409.8|19401.8|19410.3|19402.3|19414.3|19406.3|19404.8|19396.8|193
1686316800000|2023-06-09 13:20:00|19410.8|19402.8|19403.8|19395.8|19415.3|19407.3|19400.8|19392.8|114
1686317100000|2023-06-09 13:25:00|19403.3|19395.3|19395.8|19387.8|19403.3|19395.3|19388.8|19380.8|88
1686317400000|2023-06-09 13:30:00|19396.3|19388.3|19415.8|19407.8|19417.8|19409.8|19387.3|19379.3|481
1686317700000|2023-06-09 13:35:00|19416.8|19408.8|19389.8|19381.8|19421.3|19413.3|19363.8|19355.8|479
1686318000000|2023-06-09 13:40:00|19389.3|19381.3|19391.3|19383.3|19395.3|19387.3|19362.8|19354.8|432
1686318300000|2023-06-09 13:45:00|19389.8|19381.8|19390.8|19382.8|19413.8|19405.8|19389.8|19381.8|301
1686318600000|2023-06-09 13:50:00|19391.3|19383.3|19398.8|19390.8|19401.8|19393.8|19378.8|19370.8|162
1686318900000|2023-06-09 13:55:00|19399.3|19391.3|19411.8|19403.8|19421.8|19413.8|19398.3|19390.3|356
1686319200000|2023-06-09 14:00:00|19412.8|19404.8|19438.3|19430.3|19438.8|19430.8|19404.3|19396.3|363
1686319500000|2023-06-09 14:05:00|19437.8|19429.8|19418.3|19410.3|19437.8|19429.8|19412.8|19404.8|204
1686319800000|2023-06-09 14:10:00|19418.8|19410.8|19440.3|19432.3|19448.8|19440.8|19415.3|19407.3|298
1686320100000|2023-06-09 14:15:00|19440.8|19432.8|19450.8|19442.8|19453.8|19445.8|19434.8|19426.8|226
1686320400000|2023-06-09 14:20:00|19454.3|19446.3|19449.3|19441.3|19455.8|19447.8|19438.3|19430.3|218
1686320700000|2023-06-09 14:25:00|19448.8|19440.8|19445.3|19437.3|19457.8|19449.8|19442.8|19434.8|158
1686321000000|2023-06-09 14:30:00|19445.8|19437.8|19420.3|19412.3|19449.3|19441.3|19418.8|19410.8|133
1686321300000|2023-06-09 14:35:00|19420.8|19412.8|19407.8|19399.8|19424.3|19416.3|19404.8|19396.8|214
1686321600000|2023-06-09 14:40:00|19407.3|19399.3|19387.8|19379.8|19410.8|19402.8|19370.8|19362.8|448
1686321900000|2023-06-09 14:45:00|19388.3|19380.3|19370.8|19362.8|19399.3|19391.3|19370.3|19362.3|146
1686322200000|2023-06-09 14:50:00|19370.3|19362.3|19363.8|19355.8|19371.3|19363.3|19342.8|19334.8|317
1686322500000|2023-06-09 14:55:00|19363.3|19355.3|19361.3|19353.3|19378.3|19370.3|19357.8|19349.8|174
1686322800000|2023-06-09 15:00:00|19361.8|19353.8|19366.8|19358.8|19370.3|19362.3|19350.8|19342.8|214
1686323100000|2023-06-09 15:05:00|19367.3|19359.3|19391.8|19383.8|19400.3|19392.3|19362.3|19354.3|200
1686323400000|2023-06-09 15:10:00|19392.3|19384.3|19393.3|19385.3|19398.3|19390.3|19383.8|19375.8|132
1686323700000|2023-06-09 15:15:00|19393.8|19385.8|19396.8|19388.8|19398.3|19390.3|19378.3|19370.3|120
1686324000000|2023-06-09 15:20:00|19395.8|19387.8|19394.3|19386.3|19406.8|19398.8|19391.8|19383.8|134
1686324300000|2023-06-09 15:25:00|19393.8|19385.8|19392.8|19384.8|19400.3|19392.3|19382.3|19374.3|198
1686324600000|2023-06-09 15:30:00|19392.3|19384.3|19411.3|19403.3|19413.8|19405.8|19391.3|19383.3|358
1686324900000|2023-06-09 15:35:00|19413.3|19405.3|19415.8|19407.8|19422.3|19414.3|19406.3|19398.3|223
1686325200000|2023-06-09 15:40:00|19417.8|19409.8|19434.3|19426.3|19434.3|19426.3|19417.8|19409.8|130
1686325500000|2023-06-09 15:45:00|19434.8|19426.8|19414.8|19406.8|19437.8|19429.8|19410.3|19402.3|116
1686325800000|2023-06-09 15:50:00|19415.3|19407.3|19415.3|19407.3|19420.8|19412.8|19405.3|19397.3|46
1686326100000|2023-06-09 15:55:00|19415.8|19407.8|19413.8|19405.8|19417.8|19409.8|19403.8|19395.8|123
1686326400000|2023-06-09 16:00:00|19413.3|19405.3|19393.3|19385.3|19420.8|19412.8|19384.8|19376.8|271
1686326700000|2023-06-09 16:05:00|19393.8|19385.8|19383.8|19375.8|19402.8|19394.8|19382.3|19374.3|65
1686327000000|2023-06-09 16:10:00|19383.3|19375.3|19378.8|19370.8|19388.3|19380.3|19374.3|19366.3|98
1686327300000|2023-06-09 16:15:00|19379.3|19371.3|19386.3|19378.3|19396.8|19388.8|19376.8|19368.8|46
1686327600000|2023-06-09 16:20:00|19386.8|19378.8|19377.3|19369.3|19390.3|19382.3|19372.3|19364.3|50
1686327900000|2023-06-09 16:25:00|19377.8|19369.8|19372.3|19364.3|19380.8|19372.8|19362.8|19354.8|66
1686328200000|2023-06-09 16:30:00|19372.8|19364.8|19373.8|19365.8|19382.8|19374.8|19371.8|19363.8|28
1686328500000|2023-06-09 16:35:00|19374.3|19366.3|19365.3|19357.3|19374.8|19366.8|19359.3|19351.3|39
1686328800000|2023-06-09 16:40:00|19365.8|19357.8|19372.8|19364.8|19373.8|19365.8|19358.3|19350.3|43
1686329100000|2023-06-09 16:45:00|19373.3|19365.3|19373.8|19365.8|19375.8|19367.8|19364.8|19356.8|14
1686329400000|2023-06-09 16:50:00|19374.3|19366.3|19376.8|19368.8|19380.3|19372.3|19373.8|19365.8|31
1686329700000|2023-06-09 16:55:00|19376.3|19368.3|19379.8|19371.8|19380.8|19372.8|19369.3|19361.3|38
1686330000000|2023-06-09 17:00:00|19380.3|19372.3|19385.8|19377.8|19385.8|19377.8|19375.3|19367.3|47
1686330300000|2023-06-09 17:05:00|19386.3|19378.3|19381.3|19373.3|19388.8|19380.8|19379.8|19371.8|28
1686330600000|2023-06-09 17:10:00|19381.8|19373.8|19380.8|19372.8|19384.3|19376.3|19376.3|19368.3|50
1686330900000|2023-06-09 17:15:00|19382.3|19374.3|19381.8|19373.8|19388.3|19380.3|19381.3|19373.3|26
1686331200000|2023-06-09 17:20:00|19382.3|19374.3|19392.3|19384.3|19393.3|19385.3|19382.3|19374.3|45
1686331500000|2023-06-09 17:25:00|19391.8|19383.8|19400.3|19392.3|19402.3|19394.3|19389.8|19381.8|35
1686331800000|2023-06-09 17:30:00|19399.8|19391.8|19409.3|19401.3|19412.8|19404.8|19396.8|19388.8|103
1686332100000|2023-06-09 17:35:00|19408.8|19400.8|19408.8|19400.8|19410.8|19402.8|19402.8|19394.8|55
1686332400000|2023-06-09 17:40:00|19409.3|19401.3|19407.3|19399.3|19415.8|19407.8|19403.8|19395.8|34
1686332700000|2023-06-09 17:45:00|19407.8|19399.8|19403.8|19395.8|19415.8|19407.8|19402.3|19394.3|37
1686333000000|2023-06-09 17:50:00|19404.3|19396.3|19403.3|19395.3|19405.3|19397.3|19394.8|19386.8|27
1686333300000|2023-06-09 17:55:00|19403.8|19395.8|19408.3|19400.3|19408.8|19400.8|19400.3|19392.3|35
1686333600000|2023-06-09 18:00:00|19408.8|19400.8|19396.8|19388.8|19409.8|19401.8|19395.8|19387.8|25
1686333900000|2023-06-09 18:05:00|19396.3|19388.3|19399.8|19391.8|19403.3|19395.3|19391.8|19383.8|45
1686334200000|2023-06-09 18:10:00|19400.3|19392.3|19402.8|19394.8|19406.3|19398.3|19400.3|19392.3|50
1686334500000|2023-06-09 18:15:00|19402.3|19394.3|19394.3|19386.3|19403.8|19395.8|19393.3|19385.3|26
1686334800000|2023-06-09 18:20:00|19393.8|19385.8|19395.8|19387.8|19398.8|19390.8|19390.3|19382.3|28
1686335100000|2023-06-09 18:25:00|19396.3|19388.3|19380.3|19372.3|19397.3|19389.3|19376.3|19368.3|46
1686335400000|2023-06-09 18:30:00|19379.8|19371.8|19376.8|19368.8|19380.8|19372.8|19374.3|19366.3|37
1686335700000|2023-06-09 18:35:00|19377.3|19369.3|19363.3|19355.3|19377.8|19369.8|19362.8|19354.8|68
1686336000000|2023-06-09 18:40:00|19362.8|19354.8|19364.3|19356.3|19367.3|19359.3|19359.3|19351.3|53
1686336300000|2023-06-09 18:45:00|19363.8|19355.8|19355.8|19347.8|19364.3|19356.3|19354.3|19346.3|148
1686336600000|2023-06-09 18:50:00|19356.3|19348.3|19347.3|19339.3|19361.8|19353.8|19346.3|19338.3|182
1686336900000|2023-06-09 18:55:00|19347.8|19339.8|19366.7|19336.7|19366.7|19350.8|19343.8|19335.8|97
1686337200000|2023-06-09 19:00:00|19366.5|19336.5|19372.7|19342.7|19373.3|19343.3|19366.5|19336.5|1
1686337500000|2023-06-09 19:05:00|19372.5|19342.5|19360.6|19330.6|19374.7|19344.7|19357.7|19327.7|0
1686337800000|2023-06-09 19:10:00|19360.7|19330.7|19369.4|19339.4|19374.3|19344.3|19360|19330|0
1686338100000|2023-06-09 19:15:00|19369.5|19339.5|19367.9|19337.9|19371.9|19341.9|19364.6|19334.6|0
1686338400000|2023-06-09 19:20:00|19368|19338|19365|19335|19370.7|19340.7|19364.8|19334.8|0
1686338700000|2023-06-09 19:25:00|19364.9|19334.9|19362.5|19332.5|19365.5|19335.5|19361.1|19331.1|0
1686339000000|2023-06-09 19:30:00|19362.4|19332.4|19365.1|19335.1|19370.9|19340.9|19362|19332|0
1686339300000|2023-06-09 19:35:00|19365.3|19335.3|19371.7|19341.7|19371.9|19341.9|19357|19327|0
1686339600000|2023-06-09 19:40:00|19371.9|19341.9|19379.1|19349.1|19383.9|19353.9|19371.3|19341.3|0
1686339900000|2023-06-09 19:45:00|19379.2|19349.2|19381|19351|19385.3|19355.3|19378.9|19348.9|0
1686340200000|2023-06-09 19:50:00|19379.7|19349.7|19383.3|19353.3|19386.5|19356.5|19379.5|19349.5|0
1686340500000|2023-06-09 19:55:00|19383.1|19353.1|19382.9|19352.9|19389.1|19359.1|19370.7|19340.7|0
1686340800000|2023-06-09 20:00:00|19383.6|19353.6|19387.8|19357.8|19388.5|19358.5|19382.1|19352.1|0
1686341100000|2023-06-09 20:05:00|19387.4|19357.4|19386.3|19356.3|19390.7|19360.7|19385.6|19355.6|0
1686341400000|2023-06-09 20:10:00|19385.9|19355.9|19389.3|19359.3|19390|19360|19385.6|19355.6|0
1686341700000|2023-06-09 20:15:00|19388.9|19358.9|19387.8|19357.8|19390|19360|19387.8|19357.8|0
1686342000000|2023-06-09 20:20:00|19388.5|19358.5|19389.7|19359.7|19390.8|19360.8|19388.5|19358.5|0
1686342300000|2023-06-09 20:25:00|19390.1|19360.1|19392|19362|19392.3|19362.3|19389.7|19359.7|0
1686342600000|2023-06-09 20:30:00|19391.6|19361.6|19388.5|19358.5|19392|19362|19388.5|19358.5|0
1686342900000|2023-06-09 20:35:00|19388.1|19358.1|19386.3|19356.3|19389.2|19359.2|19384.8|19354.8|0
1686343200000|2023-06-09 20:40:00|19386.9|19356.9|19381.9|19351.9|19387|19357|19381.1|19351.1|0
1686343500000|2023-06-09 20:45:00|19381.5|19351.5|19377.4|19347.4|19382.6|19352.6|19376.7|19346.7|0
1686343800000|2023-06-09 20:50:00|19377.7|19347.7|19378.2|19348.2|19378.9|19348.9|19377.4|19347.4|0
1686344100000|2023-06-09 20:55:00|19378.5|19348.5|19375.4|19345.4|19380.8|19350.8|19375.2|19345.2|0
1686520800000|2023-06-11 22:00:00|19380.8|19350.8|19382.2|19352.2|19383.4|19353.4|19380.8|19350.8|0
1686521100000|2023-06-11 22:05:00|19381.5|19351.5|19383.7|19353.7|19384.4|19354.4|19380.7|19350.7|0
1686521400000|2023-06-11 22:10:00|19384|19354|19388.5|19358.5|19389.6|19359.6|19383.7|19353.7|0
1686521700000|2023-06-11 22:15:00|19388.8|19358.8|19393.8|19363.8|19393.9|19363.9|19387.4|19357.4|0
1686522000000|2023-06-11 22:20:00|19394.1|19364.1|19397.6|19367.6|19400.8|19370.8|19393.8|19363.8|0
1686522300000|2023-06-11 22:25:00|19397|19367|19399.3|19369.3|19402.7|19372.7|19396.9|19366.9|0
1686522600000|2023-06-11 22:30:00|19400|19370|19401.7|19371.7|19403.2|19373.2|19399.3|19369.3|0
1686522900000|2023-06-11 22:35:00|19402.3|19372.3|19401.7|19371.7|19403.2|19373.2|19400.5|19370.5|0
1686523200000|2023-06-11 22:40:00|19401|19371|19402.4|19372.4|19403.2|19373.2|19397.6|19367.6|0
1686523500000|2023-06-11 22:45:00|19402.8|19372.8|19402.4|19372.4|19403.2|19373.2|19401.7|19371.7|0
1686523800000|2023-06-11 22:50:00|19402.1|19372.1|19400.2|19370.2|19402.4|19372.4|19399.8|19369.8|0
1686524100000|2023-06-11 22:55:00|19400.9|19370.9|19400.6|19370.6|19403.6|19373.6|19399.9|19369.9|0
1686524400000|2023-06-11 23:00:00|19401.3|19371.3|19406.5|19376.5|19407.1|19377.1|19401.3|19371.3|0
1686524700000|2023-06-11 23:05:00|19406.1|19376.1|19409.9|19379.9|19409.9|19379.9|19405.8|19375.8|0
1686525000000|2023-06-11 23:10:00|19409.6|19379.6|19409.7|19379.7|19411.1|19381.1|19408.2|19378.2|0
1686525300000|2023-06-11 23:15:00|19409.3|19379.3|19405.3|19375.3|19409.7|19379.7|19405.3|19375.3|0
1686525600000|2023-06-11 23:20:00|19405.6|19375.6|19406|19376|19406|19376|19403.4|19373.4|0
1686525900000|2023-06-11 23:25:00|19405.7|19375.7|19403.8|19373.8|19406|19376|19403.1|19373.1|0
1686526200000|2023-06-11 23:30:00|19403.5|19373.5|19405.3|19375.3|19405.3|19375.3|19400.8|19370.8|0
1686526500000|2023-06-11 23:35:00|19405.9|19375.9|19403.9|19373.9|19407.5|19377.5|19403.9|19373.9|0
1686526800000|2023-06-11 23:40:00|19404.2|19374.2|19403.6|19373.6|19405.8|19375.8|19402.8|19372.8|0
1686527100000|2023-06-11 23:45:00|19402.9|19372.9|19401.1|19371.1|19404.8|19374.8|19400.8|19370.8|0
1686527400000|2023-06-11 23:50:00|19401.5|19371.5|19401.1|19371.1|19402.6|19372.6|19400.4|19370.4|0
1686527700000|2023-06-11 23:55:00|19401.8|19371.8|19406.3|19376.3|19407.1|19377.1|19401.1|19371.1|0
1686528000000|2023-06-12 00:00:00|19406.6|19376.6|19404.8|19374.8|19407.8|19377.8|19404.1|19374.1|0
1686528300000|2023-06-12 00:05:00|19404.5|19374.5|19404.8|19374.8|19406.3|19376.3|19401.9|19371.9|0
1686528600000|2023-06-12 00:10:00|19404.5|19374.5|19406.3|19376.3|19408.6|19378.6|19402.6|19372.6|0
1686528900000|2023-06-12 00:15:00|19406.4|19376.4|19408|19378|19411.6|19381.6|19404.1|19374.1|0
1686529200000|2023-06-12 00:20:00|19407.9|19377.9|19407.6|19377.6|19409.1|19379.1|19406|19376|0
1686529500000|2023-06-12 00:25:00|19408|19378|19411.5|19381.5|19411.5|19381.5|19407.6|19377.6|0
1686529800000|2023-06-12 00:30:00|19412.2|19382.2|19417|19387|19417.3|19387.3|19411.5|19381.5|0
1686530100000|2023-06-12 00:35:00|19417.9|19387.9|19414.5|19384.5|19419.6|19389.6|19414.1|19384.1|0
1686530400000|2023-06-12 00:40:00|19413.8|19383.8|19417.3|19387.3|19418.5|19388.5|19413.8|19383.8|0
1686530700000|2023-06-12 00:45:00|19416.9|19386.9|19415.3|19385.3|19416.9|19386.9|19414|19384|0
1686531000000|2023-06-12 00:50:00|19414.9|19384.9|19414.6|19384.6|19415.3|19385.3|19413.6|19383.6|0
1686531300000|2023-06-12 00:55:00|19415.3|19385.3|19405.3|19375.3|19416|19386|19405.3|19375.3|0
1686531600000|2023-06-12 01:00:00|19404.6|19374.6|19405.3|19375.3|19406|19376|19404.3|19374.3|0
1686531900000|2023-06-12 01:05:00|19404.6|19374.6|19395.6|19365.6|19406|19376|19394.9|19364.9|0
1686532200000|2023-06-12 01:10:00|19395.3|19365.3|19395.3|19365.3|19397.6|19367.6|19395.3|19365.3|0
1686532500000|2023-06-12 01:15:00|19395.6|19365.6|19400.3|19395.3|19407.3|19402.3|19316.3|19311.3|2562
1686532800000|2023-06-12 01:20:00|19402.8|19397.8|19391.8|19386.8|19425.8|19420.8|19385.8|19380.8|1130
1686533100000|2023-06-12 01:25:00|19391.3|19386.3|19365.8|19360.8|19391.3|19386.3|19365.8|19360.8|677
1686533400000|2023-06-12 01:30:00|19364.8|19359.8|19353.8|19348.8|19390.8|19385.8|19348.3|19343.3|3991
1686533700000|2023-06-12 01:35:00|19355.8|19350.8|19333.8|19328.8|19393.8|19388.8|19300.8|19295.8|3293
1686534000000|2023-06-12 01:40:00|19332.8|19327.8|19343.8|19338.8|19376.3|19371.3|19316.3|19311.3|2603
1686534300000|2023-06-12 01:45:00|19343.3|19338.3|19296.8|19291.8|19358.3|19353.3|19293.8|19288.8|2384
1686534600000|2023-06-12 01:50:00|19294.3|19289.3|19282.8|19277.8|19317.8|19312.8|19276.3|19271.3|3000
1686534900000|2023-06-12 01:55:00|19280.8|19275.8|19317.8|19312.8|19325.3|19320.3|19260.8|19255.8|2263
1686535200000|2023-06-12 02:00:00|19316.8|19311.8|19303.8|19298.8|19336.3|19331.3|19290.8|19285.8|1733
1686535500000|2023-06-12 02:05:00|19306.3|19301.3|19279.8|19274.8|19309.8|19304.8|19262.8|19257.8|1480
1686535800000|2023-06-12 02:10:00|19279.3|19274.3|19308.8|19303.8|19315.8|19310.8|19266.8|19261.8|1105
1686536100000|2023-06-12 02:15:00|19308.3|19303.3|19312.8|19307.8|19339.8|19334.8|19300.8|19295.8|1344
1686536400000|2023-06-12 02:20:00|19312.3|19307.3|19349.8|19344.8|19356.8|19351.8|19305.8|19300.8|1417
1686536700000|2023-06-12 02:25:00|19351.8|19346.8|19334.3|19329.3|19353.8|19348.8|19311.8|19306.8|917
1686537000000|2023-06-12 02:30:00|19334.8|19329.8|19270.8|19265.8|19340.8|19335.8|19268.8|19263.8|1496
1686537300000|2023-06-12 02:35:00|19270.3|19265.3|19257.8|19252.8|19275.8|19270.8|19241.3|19236.3|2015
1686537600000|2023-06-12 02:40:00|19256.8|19251.8|19263.8|19258.8|19275.3|19270.3|19246.8|19241.8|1171
1686537900000|2023-06-12 02:45:00|19264.3|19259.3|19266.8|19261.8|19280.3|19275.3|19254.8|19249.8|727
1686538200000|2023-06-12 02:50:00|19266.3|19261.3|19281.8|19276.8|19290.8|19285.8|19262.8|19257.8|731
1686538500000|2023-06-12 02:55:00|19282.3|19277.3|19311.3|19306.3|19312.3|19307.3|19268.8|19263.8|847
1686538800000|2023-06-12 03:00:00|19311.8|19306.8|19327.3|19322.3|19327.3|19322.3|19282.8|19277.8|1031
1686539100000|2023-06-12 03:05:00|19326.8|19321.8|19300.8|19295.8|19326.8|19321.8|19288.8|19283.8|841
1686539400000|2023-06-12 03:10:00|19301.3|19296.3|19282.8|19277.8|19317.3|19312.3|19282.3|19277.3|598
1686539700000|2023-06-12 03:15:00|19282.3|19277.3|19277.8|19272.8|19289.3|19284.3|19266.3|19261.3|764
1686540000000|2023-06-12 03:20:00|19277.3|19272.3|19291.8|19286.8|19300.8|19295.8|19270.8|19265.8|505
1686540300000|2023-06-12 03:25:00|19291.3|19286.3|19292.8|19287.8|19295.8|19290.8|19278.8|19273.8|345
1686540600000|2023-06-12 03:30:00|19293.3|19288.3|19291.8|19286.8|19295.3|19290.3|19284.3|19279.3|283
1686540900000|2023-06-12 03:35:00|19292.3|19287.3|19286.8|19281.8|19305.8|19300.8|19283.3|19278.3|292
1686541200000|2023-06-12 03:40:00|19286.3|19281.3|19277.8|19272.8|19291.8|19286.8|19270.3|19265.3|416
1686541500000|2023-06-12 03:45:00|19277.3|19272.3|19276.8|19271.8|19285.3|19280.3|19274.8|19269.8|251
1686541800000|2023-06-12 03:50:00|19277.3|19272.3|19275.8|19270.8|19283.8|19278.8|19267.3|19262.3|323
1686542100000|2023-06-12 03:55:00|19276.3|19271.3|19272.8|19267.8|19278.8|19273.8|19267.8|19262.8|287
1686542400000|2023-06-12 04:00:00|19282.8|19252.8|19279.8|19249.8|19282.8|19252.8|19278.4|19248.4|0
1686542700000|2023-06-12 04:05:00|19280.5|19250.5|19280.5|19250.5|19281.8|19251.8|19280.1|19250.1|0
1686543000000|2023-06-12 04:10:00|19280.8|19250.8|19280.5|19250.5|19280.8|19250.8|19279.7|19249.7|0
1686543300000|2023-06-12 04:15:00|19279.8|19249.8|19278.4|19248.4|19280.6|19250.6|19277.4|19247.4|0
1686543600000|2023-06-12 04:20:00|19278|19248|19278.3|19248.3|19279.1|19249.1|19277.7|19247.7|0
1686543900000|2023-06-12 04:25:00|19277.7|19247.7|19278|19248|19279.4|19249.4|19277.4|19247.4|0
1686544200000|2023-06-12 04:30:00|19278.4|19248.4|19278.4|19248.4|19279.7|19249.7|19278.4|19248.4|0
1686544500000|2023-06-12 04:35:00|19277.8|19247.8|19278.1|19248.1|19278.7|19248.7|19277.8|19247.8|0
1686544800000|2023-06-12 04:40:00|19278.4|19248.4|19278.1|19248.1|19278.7|19248.7|19278.1|19248.1|0
1686545100000|2023-06-12 04:45:00|19278.4|19248.4|19281|19251|19281|19251|19278.4|19248.4|0
1686545400000|2023-06-12 04:50:00|19280.6|19250.6|19281|19251|19281|19251|19280.3|19250.3|0
1686545700000|2023-06-12 04:55:00|19281.6|19251.6|19282.6|19252.6|19283.9|19253.9|19280.7|19250.7|10
1686546000000|2023-06-12 05:00:00|19266.8|19261.8|19284.8|19279.8|19284.8|19279.8|19234.3|19229.3|1628
1686546300000|2023-06-12 05:05:00|19283.8|19278.8|19352.3|19347.3|19361.8|19356.8|19281.8|19276.8|2205
1686546600000|2023-06-12 05:10:00|19353.3|19348.3|19370.8|19365.8|19388.3|19383.3|19341.3|19336.3|2096
1686546900000|2023-06-12 05:15:00|19372.3|19367.3|19384.8|19379.8|19398.3|19393.3|19362.8|19357.8|1665
1686547200000|2023-06-12 05:20:00|19385.8|19380.8|19399.8|19394.8|19404.8|19399.8|19367.8|19362.8|1492
1686547500000|2023-06-12 05:25:00|19404.3|19399.3|19391.8|19386.8|19420.3|19415.3|19379.3|19374.3|2103
1686547800000|2023-06-12 05:30:00|19392.3|19387.3|19356.3|19351.3|19394.8|19389.8|19348.8|19343.8|1320
1686548100000|2023-06-12 05:35:00|19356.8|19351.8|19344.3|19339.3|19367.3|19362.3|19333.3|19328.3|1290
1686548400000|2023-06-12 05:40:00|19343.8|19338.8|19352.8|19347.8|19358.3|19353.3|19335.3|19330.3|907
1686548700000|2023-06-12 05:45:00|19352.3|19347.3|19347.8|19342.8|19364.3|19359.3|19336.8|19331.8|925
1686549000000|2023-06-12 05:50:00|19346.8|19341.8|19363.8|19358.8|19379.8|19374.8|19340.8|19335.8|795
1686549300000|2023-06-12 05:55:00|19364.3|19359.3|19368.3|19363.3|19368.8|19363.8|19356.3|19351.3|296
1686549600000|2023-06-12 06:00:00|19369.3|19364.3|19392.8|19387.8|19403.8|19398.8|19364.3|19359.3|931
1686549900000|2023-06-12 06:05:00|19392.3|19387.3|19407.3|19402.3|19410.8|19405.8|19386.3|19381.3|952
1686550200000|2023-06-12 06:10:00|19408.3|19403.3|19402.8|19397.8|19423.8|19418.8|19401.8|19396.8|1113
1686550500000|2023-06-12 06:15:00|19403.3|19398.3|19427.8|19422.8|19434.3|19429.3|19402.8|19397.8|1155
1686550800000|2023-06-12 06:20:00|19428.8|19423.8|19418.8|19413.8|19440.8|19435.8|19415.3|19410.3|762
1686551100000|2023-06-12 06:25:00|19419.3|19414.3|19422.8|19417.8|19441.3|19436.3|19416.8|19411.8|687
1686551400000|2023-06-12 06:30:00|19422.3|19417.3|19406.3|19401.3|19423.3|19418.3|19382.3|19377.3|1004
1686551700000|2023-06-12 06:35:00|19407.3|19402.3|19402.8|19397.8|19424.3|19419.3|19402.3|19397.3|704
1686552000000|2023-06-12 06:40:00|19403.3|19398.3|19403.8|19398.8|19415.8|19410.8|19399.8|19394.8|348
1686552300000|2023-06-12 06:45:00|19404.3|19399.3|19393.8|19388.8|19417.8|19412.8|19393.8|19388.8|422
1686552600000|2023-06-12 06:50:00|19393.3|19388.3|19389.8|19384.8|19400.8|19395.8|19385.8|19380.8|625
1686552900000|2023-06-12 06:55:00|19390.3|19385.3|19395.8|19390.8|19398.8|19393.8|19383.3|19378.3|478
1686553200000|2023-06-12 07:00:00|19396.8|19391.8|19385.8|19380.8|19399.3|19394.3|19371.3|19366.3|721
1686553500000|2023-06-12 07:05:00|19386.3|19381.3|19373.8|19368.8|19388.8|19383.8|19371.8|19366.8|714
1686553800000|2023-06-12 07:10:00|19374.3|19369.3|19367.8|19362.8|19376.8|19371.8|19360.8|19355.8|1456
1686554100000|2023-06-12 07:15:00|19368.8|19363.8|19337.3|19332.3|19369.8|19364.8|19320.3|19315.3|2144
1686554400000|2023-06-12 07:20:00|19337.8|19332.8|19358.3|19353.3|19360.3|19355.3|19335.3|19330.3|1278
1686554700000|2023-06-12 07:25:00|19358.8|19353.8|19354.8|19349.8|19359.8|19354.8|19341.8|19336.8|829
1686555000000|2023-06-12 07:30:00|19353.8|19348.8|19347.3|19342.3|19354.8|19349.8|19335.3|19330.3|1211
1686555300000|2023-06-12 07:35:00|19346.8|19341.8|19345.3|19340.3|19349.3|19344.3|19332.3|19327.3|882
1686555600000|2023-06-12 07:40:00|19344.8|19339.8|19334.8|19329.8|19348.3|19343.3|19330.8|19325.8|767
1686555900000|2023-06-12 07:45:00|19335.3|19330.3|19373.8|19368.8|19375.8|19370.8|19335.3|19330.3|1328
1686556200000|2023-06-12 07:50:00|19373.3|19368.3|19392.3|19387.3|19398.3|19393.3|19371.8|19366.8|1378
1686556500000|2023-06-12 07:55:00|19392.8|19387.8|19391.8|19386.8|19396.8|19391.8|19382.3|19377.3|845
1686556800000|2023-06-12 08:00:00|19388.6|19383.6|19405.6|19400.6|19412.1|19407.1|19386.6|19381.6|871
1686557100000|2023-06-12 08:05:00|19406.1|19401.1|19388.6|19383.6|19412.6|19407.6|19388.6|19383.6|1038
1686557400000|2023-06-12 08:10:00|19387.1|19382.1|19398.6|19393.6|19398.6|19393.6|19386.1|19381.1|681
1686557700000|2023-06-12 08:15:00|19397.6|19392.6|19404.6|19399.6|19405.1|19400.1|19393.6|19388.6|538
1686558000000|2023-06-12 08:20:00|19403.6|19398.6|19410.6|19405.6|19411.6|19406.6|19399.1|19394.1|579
1686558300000|2023-06-12 08:25:00|19411.1|19406.1|19408.6|19403.6|19414.1|19409.1|19401.6|19396.6|570
1686558600000|2023-06-12 08:30:00|19415.1|19385.1|19421.6|19391.6|19422.6|19392.6|19415.1|19385.1|5
1686558900000|2023-06-12 08:35:00|19420.9|19390.9|19417.3|19387.3|19423.2|19393.2|19416|19386|0
1686559200000|2023-06-12 08:40:00|19417|19387|19417.3|19387.3|19419.6|19389.6|19416.8|19386.8|0
1686559500000|2023-06-12 08:45:00|19417.6|19387.6|19418.9|19388.9|19420.6|19390.6|19417.3|19387.3|0
1686559800000|2023-06-12 08:50:00|19418.3|19388.3|19420.3|19390.3|19420.9|19390.9|19417|19387|0
1686560100000|2023-06-12 08:55:00|19419.9|19389.9|19425.4|19395.4|19427.1|19397.1|19419.6|19389.6|0
1686560400000|2023-06-12 09:00:00|19425.8|19395.8|19431.3|19401.3|19432.3|19402.3|19424.8|19394.8|0
1686560700000|2023-06-12 09:05:00|19431.6|19401.6|19431.4|19401.4|19432.6|19402.6|19429.1|19399.1|0
1686561000000|2023-06-12 09:10:00|19431.1|19401.1|19437.7|19407.7|19438.3|19408.3|19430.2|19400.2|0
1686561300000|2023-06-12 09:15:00|19437|19407|19418.1|19410.1|19437|19423.6|19415.6|19407|161
1686561600000|2023-06-12 09:20:00|19418.6|19410.6|19422.6|19414.6|19423.6|19415.6|19416.1|19408.1|83
1686561900000|2023-06-12 09:25:00|19422.1|19414.1|19421.6|19413.6|19428.6|19420.6|19419.1|19411.1|94
1686562200000|2023-06-12 09:30:00|19421.1|19413.1|19452.6|19444.6|19455.1|19447.1|19419.1|19411.1|621
1686562500000|2023-06-12 09:35:00|19452.1|19444.1|19453.6|19445.6|19459.6|19451.6|19447.6|19439.6|138
1686562800000|2023-06-12 09:40:00|19452.6|19444.6|19439.6|19431.6|19453.6|19445.6|19437.1|19429.1|85
1686563100000|2023-06-12 09:45:00|19440.1|19432.1|19422.6|19414.6|19440.1|19432.1|19422.1|19414.1|73
1686563400000|2023-06-12 09:50:00|19423.1|19415.1|19420.6|19412.6|19428.6|19420.6|19419.1|19411.1|53
1686563700000|2023-06-12 09:55:00|19421.1|19413.1|19419.6|19411.6|19424.6|19416.6|19418.6|19410.6|25
1686564000000|2023-06-12 10:00:00|19419.1|19411.1|19420.6|19412.6|19421.6|19413.6|19410.1|19402.1|67
1686564300000|2023-06-12 10:05:00|19420.1|19412.1|19418.1|19410.1|19420.6|19412.6|19414.1|19406.1|37
1686564600000|2023-06-12 10:10:00|19418.6|19410.6|19412.6|19404.6|19419.6|19411.6|19407.6|19399.6|27
1686564900000|2023-06-12 10:15:00|19412.1|19404.1|19396.1|19388.1|19412.6|19404.6|19395.1|19387.1|65
1686565200000|2023-06-12 10:20:00|19395.6|19387.6|19394.6|19386.6|19396.1|19388.1|19389.1|19381.1|40
1686565500000|2023-06-12 10:25:00|19394.1|19386.1|19395.6|19387.6|19399.1|19391.1|19388.6|19380.6|38
1686565800000|2023-06-12 10:30:00|19395.1|19387.1|19403.1|19395.1|19404.1|19396.1|19393.6|19385.6|18
1686566100000|2023-06-12 10:35:00|19402.6|19394.6|19393.1|19385.1|19406.6|19398.6|19392.1|19384.1|45
1686566400000|2023-06-12 10:40:00|19392.6|19384.6|19395.6|19387.6|19401.1|19393.1|19392.1|19384.1|25
1686566700000|2023-06-12 10:45:00|19395.1|19387.1|19383.1|19375.1|19395.1|19387.1|19379.6|19371.6|67
1686567000000|2023-06-12 10:50:00|19382.6|19374.6|19394.6|19386.6|19395.1|19387.1|19381.6|19373.6|44
1686567300000|2023-06-12 10:55:00|19394.1|19386.1|19397.6|19389.6|19400.1|19392.1|19389.6|19381.6|23
1686567600000|2023-06-12 11:00:00|19397.1|19389.1|19390.6|19382.6|19397.6|19389.6|19371.1|19363.1|343
1686567900000|2023-06-12 11:05:00|19390.1|19382.1|19393.6|19385.6|19393.6|19385.6|19382.6|19374.6|75
1686568200000|2023-06-12 11:10:00|19393.1|19385.1|19391.6|19383.6|19395.1|19387.1|19389.6|19381.6|22
1686568500000|2023-06-12 11:15:00|19392.1|19384.1|19389.6|19381.6|19395.6|19387.6|19388.1|19380.1|21
1686568800000|2023-06-12 11:20:00|19390.1|19382.1|19392.1|19384.1|19396.6|19388.6|19388.1|19380.1|24
1686569100000|2023-06-12 11:25:00|19391.6|19383.6|19394.1|19386.1|19396.6|19388.6|19390.6|19382.6|17
1686569400000|2023-06-12 11:30:00|19393.6|19385.6|19397.1|19389.1|19401.1|19393.1|19391.6|19383.6|33
1686569700000|2023-06-12 11:35:00|19397.6|19389.6|19396.6|19388.6|19399.6|19391.6|19394.6|19386.6|6
1686570000000|2023-06-12 11:40:00|19396.1|19388.1|19398.6|19390.6|19399.1|19391.1|19393.6|19385.6|19
1686570300000|2023-06-12 11:45:00|19399.1|19391.1|19400.6|19392.6|19400.6|19392.6|19394.6|19386.6|5
1686570600000|2023-06-12 11:50:00|19401.1|19393.1|19398.6|19390.6|19402.6|19394.6|19395.6|19387.6|19
1686570900000|2023-06-12 11:55:00|19398.1|19390.1|19394.1|19386.1|19398.6|19390.6|19388.6|19380.6|19
1686571200000|2023-06-12 12:00:00|19394.6|19386.6|19396.1|19388.1|19396.6|19388.6|19391.6|19383.6|8
1686571500000|2023-06-12 12:05:00|19396.6|19388.6|19387.1|19379.1|19397.6|19389.6|19381.1|19373.1|46
1686571800000|2023-06-12 12:10:00|19386.6|19378.6|19395.1|19387.1|19396.6|19388.6|19384.1|19376.1|48
1686572100000|2023-06-12 12:15:00|19394.6|19386.6|19388.1|19380.1|19395.6|19387.6|19387.1|19379.1|83
1686572400000|2023-06-12 12:20:00|19387.6|19379.6|19375.6|19367.6|19388.6|19380.6|19372.6|19364.6|80
1686572700000|2023-06-12 12:25:00|19375.1|19367.1|19374.1|19366.1|19377.6|19369.6|19371.1|19363.1|46
1686573000000|2023-06-12 12:30:00|19373.6|19365.6|19377.6|19369.6|19378.6|19370.6|19370.1|19362.1|32
1686573300000|2023-06-12 12:35:00|19377.1|19369.1|19381.1|19373.1|19382.6|19374.6|19374.1|19366.1|27
1686573600000|2023-06-12 12:40:00|19380.6|19372.6|19380.6|19372.6|19382.6|19374.6|19376.6|19368.6|43
1686573900000|2023-06-12 12:45:00|19380.1|19372.1|19382.1|19374.1|19386.1|19378.1|19378.6|19370.6|35
1686574200000|2023-06-12 12:50:00|19382.6|19374.6|19383.6|19375.6|19387.6|19379.6|19382.1|19374.1|32
1686574500000|2023-06-12 12:55:00|19384.1|19376.1|19388.6|19380.6|19389.6|19381.6|19383.6|19375.6|26
1686574800000|2023-06-12 13:00:00|19388.1|19380.1|19383.6|19375.6|19390.1|19382.1|19377.6|19369.6|66
1686575100000|2023-06-12 13:05:00|19384.1|19376.1|19380.6|19372.6|19385.1|19377.1|19378.6|19370.6|30
1686575400000|2023-06-12 13:10:00|19381.1|19373.1|19386.1|19378.1|19387.6|19379.6|19380.1|19372.1|29
1686575700000|2023-06-12 13:15:00|19385.6|19377.6|19375.1|19367.1|19387.1|19379.1|19374.1|19366.1|54
1686576000000|2023-06-12 13:20:00|19375.6|19367.6|19374.6|19366.6|19376.1|19368.1|19370.1|19362.1|33
1686576300000|2023-06-12 13:25:00|19375.1|19367.1|19366.6|19358.6|19375.1|19367.1|19362.6|19354.6|89
1686576600000|2023-06-12 13:30:00|19366.1|19358.1|19385.6|19377.6|19386.1|19378.1|19347.1|19339.1|523
1686576900000|2023-06-12 13:35:00|19386.1|19378.1|19352.6|19344.6|19391.6|19383.6|19340.6|19332.6|323
1686577200000|2023-06-12 13:40:00|19353.1|19345.1|19357.6|19349.6|19364.6|19356.6|19339.6|19331.6|284
1686577500000|2023-06-12 13:45:00|19357.1|19349.1|19368.6|19360.6|19371.1|19363.1|19349.6|19341.6|157
1686577800000|2023-06-12 13:50:00|19368.1|19360.1|19372.6|19364.6|19372.6|19364.6|19357.6|19349.6|141
1686578100000|2023-06-12 13:55:00|19373.1|19365.1|19371.6|19363.6|19384.6|19376.6|19368.6|19360.6|167
1686578400000|2023-06-12 14:00:00|19373.1|19365.1|19379.1|19371.1|19386.6|19378.6|19368.1|19360.1|246
1686578700000|2023-06-12 14:05:00|19379.6|19371.6|19360.6|19352.6|19382.6|19374.6|19352.6|19344.6|188
1686579000000|2023-06-12 14:10:00|19360.1|19352.1|19368.1|19360.1|19368.6|19360.6|19355.1|19347.1|133
1686579300000|2023-06-12 14:15:00|19367.6|19359.6|19376.1|19368.1|19377.6|19369.6|19362.6|19354.6|76
1686579600000|2023-06-12 14:20:00|19375.6|19367.6|19389.1|19381.1|19389.6|19381.6|19372.6|19364.6|235
1686579900000|2023-06-12 14:25:00|19388.6|19380.6|19370.1|19362.1|19390.6|19382.6|19359.1|19351.1|122
1686580200000|2023-06-12 14:30:00|19371.6|19363.6|19379.1|19371.1|19385.6|19377.6|19361.6|19353.6|79
1686580500000|2023-06-12 14:35:00|19378.6|19370.6|19364.1|19356.1|19379.1|19371.1|19350.1|19342.1|136
1686580800000|2023-06-12 14:40:00|19362.6|19354.6|19375.1|19367.1|19377.6|19369.6|19358.1|19350.1|77
1686581100000|2023-06-12 14:45:00|19375.6|19367.6|19376.6|19368.6|19388.6|19380.6|19371.6|19363.6|108
1686581400000|2023-06-12 14:50:00|19377.1|19369.1|19373.6|19365.6|19384.6|19376.6|19369.6|19361.6|137
1686581700000|2023-06-12 14:55:00|19374.1|19366.1|19375.6|19367.6|19383.6|19375.6|19369.6|19361.6|66
1686582000000|2023-06-12 15:00:00|19375.1|19367.1|19362.1|19354.1|19381.6|19373.6|19359.6|19351.6|91
1686582300000|2023-06-12 15:05:00|19361.6|19353.6|19374.1|19366.1|19377.6|19369.6|19359.6|19351.6|98
1686582600000|2023-06-12 15:10:00|19375.6|19367.6|19376.1|19368.1|19381.6|19373.6|19371.6|19363.6|50
1686582900000|2023-06-12 15:15:00|19376.6|19368.6|19371.6|19363.6|19378.1|19370.1|19366.1|19358.1|81
1686583200000|2023-06-12 15:20:00|19371.1|19363.1|19374.6|19366.6|19376.1|19368.1|19366.6|19358.6|111
1686583500000|2023-06-12 15:25:00|19373.6|19365.6|19370.6|19362.6|19379.6|19371.6|19370.1|19362.1|98
1686583800000|2023-06-12 15:30:00|19369.6|19361.6|19366.6|19358.6|19373.6|19365.6|19360.6|19352.6|64
1686584100000|2023-06-12 15:35:00|19367.1|19359.1|19363.6|19355.6|19369.6|19361.6|19356.6|19348.6|208
1686584400000|2023-06-12 15:40:00|19364.1|19356.1|19360.1|19352.1|19366.6|19358.6|19358.6|19350.6|26
1686584700000|2023-06-12 15:45:00|19358.6|19350.6|19339.1|19331.1|19359.6|19351.6|19335.6|19327.6|153
1686585000000|2023-06-12 15:50:00|19338.6|19330.6|19339.6|19331.6|19345.6|19337.6|19334.1|19326.1|66
1686585300000|2023-06-12 15:55:00|19339.1|19331.1|19346.1|19338.1|19346.1|19338.1|19339.1|19331.1|42
1686585600000|2023-06-12 16:00:00|19346.6|19338.6|19340.6|19332.6|19346.6|19338.6|19339.1|19331.1|64
1686585900000|2023-06-12 16:05:00|19340.1|19332.1|19347.1|19339.1|19351.6|19343.6|19340.1|19332.1|137
1686586200000|2023-06-12 16:10:00|19346.6|19338.6|19351.6|19343.6|19354.1|19346.1|19342.1|19334.1|29
1686586500000|2023-06-12 16:15:00|19351.1|19343.1|19358.6|19350.6|19363.6|19355.6|19351.1|19343.1|29
1686586800000|2023-06-12 16:20:00|19359.1|19351.1|19360.6|19352.6|19361.6|19353.6|19355.1|19347.1|27
1686587100000|2023-06-12 16:25:00|19361.1|19353.1|19361.6|19353.6|19364.6|19356.6|19357.6|19349.6|39
1686587400000|2023-06-12 16:30:00|19361.1|19353.1|19358.6|19350.6|19361.6|19353.6|19354.6|19346.6|13
1686587700000|2023-06-12 16:35:00|19358.1|19350.1|19357.6|19349.6|19363.1|19355.1|19356.6|19348.6|14
1686588000000|2023-06-12 16:40:00|19357.1|19349.1|19356.1|19348.1|19359.1|19351.1|19350.6|19342.6|50
1686588300000|2023-06-12 16:45:00|19355.6|19347.6|19357.6|19349.6|19360.1|19352.1|19355.6|19347.6|14
1686588600000|2023-06-12 16:50:00|19358.1|19350.1|19357.6|19349.6|19362.6|19354.6|19356.1|19348.1|17
1686588900000|2023-06-12 16:55:00|19358.1|19350.1|19354.1|19346.1|19358.6|19350.6|19349.6|19341.6|9
1686589200000|2023-06-12 17:00:00|19353.6|19345.6|19355.6|19347.6|19357.6|19349.6|19349.6|19341.6|23
1686589500000|2023-06-12 17:05:00|19355.1|19347.1|19352.1|19344.1|19358.6|19350.6|19350.1|19342.1|13
1686589800000|2023-06-12 17:10:00|19352.6|19344.6|19350.1|19342.1|19354.1|19346.1|19346.6|19338.6|16
1686590100000|2023-06-12 17:15:00|19349.6|19341.6|19349.1|19341.1|19352.1|19344.1|19342.1|19334.1|22
1686590400000|2023-06-12 17:20:00|19348.6|19340.6|19344.1|19336.1|19349.6|19341.6|19341.6|19333.6|35
1686590700000|2023-06-12 17:25:00|19344.6|19336.6|19347.1|19339.1|19349.1|19341.1|19344.1|19336.1|14
1686591000000|2023-06-12 17:30:00|19346.6|19338.6|19352.1|19344.1|19358.6|19350.6|19346.6|19338.6|36
1686591300000|2023-06-12 17:35:00|19352.6|19344.6|19354.1|19346.1|19354.1|19346.1|19348.6|19340.6|30
1686591600000|2023-06-12 17:40:00|19353.1|19345.1|19361.1|19353.1|19361.6|19353.6|19349.1|19341.1|55
1686591900000|2023-06-12 17:45:00|19361.6|19353.6|19377.1|19369.1|19382.6|19374.6|19361.1|19353.1|81
1686592200000|2023-06-12 17:50:00|19376.6|19368.6|19370.1|19362.1|19377.6|19369.6|19368.1|19360.1|17
1686592500000|2023-06-12 17:55:00|19369.6|19361.6|19374.1|19366.1|19374.6|19366.6|19368.6|19360.6|7
1686592800000|2023-06-12 18:00:00|19373.6|19365.6|19372.6|19364.6|19374.6|19366.6|19365.6|19357.6|17
1686593100000|2023-06-12 18:05:00|19373.1|19365.1|19373.6|19365.6|19374.6|19366.6|19370.6|19362.6|32
1686593400000|2023-06-12 18:10:00|19373.1|19365.1|19374.6|19366.6|19382.1|19374.1|19371.6|19363.6|16
1686593700000|2023-06-12 18:15:00|19373.6|19365.6|19374.6|19366.6|19379.1|19371.1|19371.1|19363.1|34
1686594000000|2023-06-12 18:20:00|19375.1|19367.1|19376.1|19368.1|19376.1|19368.1|19368.1|19360.1|16
1686594300000|2023-06-12 18:25:00|19375.6|19367.6|19365.6|19357.6|19378.6|19370.6|19365.6|19357.6|13
1686594600000|2023-06-12 18:30:00|19366.1|19358.1|19361.6|19353.6|19369.1|19361.1|19359.6|19351.6|47
1686594900000|2023-06-12 18:35:00|19361.1|19353.1|19343.1|19335.1|19361.6|19353.6|19343.1|19335.1|36
1686595200000|2023-06-12 18:40:00|19343.6|19335.6|19346.1|19338.1|19347.1|19339.1|19338.6|19330.6|39
1686595500000|2023-06-12 18:45:00|19345.1|19337.1|19355.6|19347.6|19356.6|19348.6|19343.1|19335.1|28
1686595800000|2023-06-12 18:50:00|19355.1|19347.1|19349.6|19341.6|19356.1|19348.1|19346.6|19338.6|39
1686596100000|2023-06-12 18:55:00|19349.1|19341.1|19372.5|19342.5|19372.5|19357.1|19346.6|19338.6|109
1686596400000|2023-06-12 19:00:00|19372.8|19342.8|19371.5|19341.5|19372.8|19342.8|19364.3|19334.3|0
1686596700000|2023-06-12 19:05:00|19371.3|19341.3|19372.1|19342.1|19372.5|19342.5|19367.7|19337.7|0
1686597000000|2023-06-12 19:10:00|19372.2|19342.2|19370.4|19340.4|19373.2|19343.2|19365|19335|0
1686597300000|2023-06-12 19:15:00|19370.6|19340.6|19403.9|19373.9|19413.3|19383.3|19370.6|19340.6|0
1686597600000|2023-06-12 19:20:00|19404|19374|19396.7|19366.7|19404.2|19374.2|19392.8|19362.8|0
1686597900000|2023-06-12 19:25:00|19396.9|19366.9|19396.5|19366.5|19401.9|19371.9|19395.5|19365.5|0
1686598200000|2023-06-12 19:30:00|19396.3|19366.3|19391.3|19361.3|19399.6|19369.6|19390.5|19360.5|0
1686598500000|2023-06-12 19:35:00|19391.4|19361.4|19401.3|19371.3|19401.3|19371.3|19390.7|19360.7|0
1686598800000|2023-06-12 19:40:00|19401.5|19371.5|19413|19383|19414.9|19384.9|19399.4|19369.4|0
1686599100000|2023-06-12 19:45:00|19412.8|19382.8|19408.8|19378.8|19412.8|19382.8|19404.9|19374.9|0
1686599400000|2023-06-12 19:50:00|19409.9|19379.9|19395.6|19365.6|19412|19382|19393.8|19363.8|0
1686599700000|2023-06-12 19:55:00|19395.5|19365.5|19395.7|19365.7|19395.7|19365.7|19381.9|19351.9|0
1686600000000|2023-06-12 20:00:00|19395.5|19365.5|19390.4|19360.4|19395.5|19365.5|19383.1|19353.1|0
1686600300000|2023-06-12 20:05:00|19391.2|19361.2|19413.5|19383.5|19416.6|19386.6|19385.3|19355.3|0
1686600600000|2023-06-12 20:10:00|19413.8|19383.8|19434.8|19404.8|19436.2|19406.2|19413.5|19383.5|0
1686600900000|2023-06-12 20:15:00|19435.4|19405.4|19437.8|19407.8|19438.5|19408.5|19432.5|19402.5|0
1686601200000|2023-06-12 20:20:00|19438.1|19408.1|19437.8|19407.8|19439.9|19409.9|19437.8|19407.8|0
1686601500000|2023-06-12 20:25:00|19437.4|19407.4|19438.5|19408.5|19438.5|19408.5|19437|19407|0
1686601800000|2023-06-12 20:30:00|19438.1|19408.1|19439.6|19409.6|19439.9|19409.9|19438.1|19408.1|0
1686602100000|2023-06-12 20:35:00|19439.3|19409.3|19440.7|19410.7|19441.4|19411.4|19439.2|19409.2|0
1686602400000|2023-06-12 20:40:00|19441|19411|19442.9|19412.9|19442.9|19412.9|19440.3|19410.3|0
1686602700000|2023-06-12 20:45:00|19442.5|19412.5|19442.2|19412.2|19442.9|19412.9|19440.7|19410.7|0
1686603000000|2023-06-12 20:50:00|19441.8|19411.8|19442.8|19412.8|19442.9|19412.9|19440.7|19410.7|0
1686603300000|2023-06-12 20:55:00|19442.7|19412.7|19445|19415|19446.4|19416.4|19442.7|19412.7|0
1686603600000|2023-06-12 21:00:00|19444.9|19414.9|19444.7|19414.7|19445|19415|19444.2|19414.2|0
1686603900000|2023-06-12 21:05:00|19445.3|19415.3|19444.6|19414.6|19445.8|19415.8|19444.6|19414.6|0
1686604200000|2023-06-12 21:10:00|19444.1|19414.1|19444.1|19414.1|19444.3|19414.3|19444|19414|0
1686604500000|2023-06-12 21:15:00|19443.9|19413.9|19443.4|19413.4|19444|19414|19442.5|19412.5|0
1686604800000|2023-06-12 21:20:00|19443.1|19413.1|19444|19414|19444|19414|19440.4|19410.4|0
1686605100000|2023-06-12 21:25:00|19443.8|19413.8|19433|19403|19444.2|19414.2|19432.7|19402.7|0
1686605400000|2023-06-12 21:30:00|19433.1|19403.1|19427.8|19397.8|19433.2|19403.2|19427.8|19397.8|0
1686605700000|2023-06-12 21:35:00|19426.7|19396.7|19426.9|19396.9|19427|19397|19425.9|19395.9|0
1686606000000|2023-06-12 21:40:00|19426.5|19396.5|19426.9|19396.9|19426.9|19396.9|19426.5|19396.5|0
1686606300000|2023-06-12 21:45:00|19427.2|19397.2|19426.7|19396.7|19427.3|19397.3|19426.5|19396.5|0
1686606600000|2023-06-12 21:50:00|19427.4|19397.4|19427|19397|19427.4|19397.4|19426.6|19396.6|0
1686606900000|2023-06-12 21:55:00|19427.1|19397.1|19427.6|19397.6|19427.6|19397.6|19427.1|19397.1|0
1686607200000|2023-06-12 22:00:00|19427.5|19397.5|19422.8|19392.8|19427.5|19397.5|19421.7|19391.7|0
1686607500000|2023-06-12 22:05:00|19423.1|19393.1|19421.7|19391.7|19423.2|19393.2|19421.7|19391.7|0
1686607800000|2023-06-12 22:10:00|19422.4|19392.4|19423|19393|19423.9|19393.9|19421.7|19391.7|0
1686608100000|2023-06-12 22:15:00|19422.7|19392.7|19420.1|19390.1|19422.7|19392.7|19418.5|19388.5|0
1686608400000|2023-06-12 22:20:00|19419.4|19389.4|19417.9|19387.9|19419.7|19389.7|19417.1|19387.1|0
1686608700000|2023-06-12 22:25:00|19418.6|19388.6|19420.2|19390.2|19421.6|19391.6|19417.9|19387.9|0
1686609000000|2023-06-12 22:30:00|19419.8|19389.8|19418.7|19388.7|19420.2|19390.2|19418.7|19388.7|0
1686609300000|2023-06-12 22:35:00|19419.4|19389.4|19419.7|19389.7|19419.7|19389.7|19418.7|19388.7|0
1686609600000|2023-06-12 22:40:00|19419|19389|19421.6|19391.6|19421.6|19391.6|19418.9|19388.9|0
1686609900000|2023-06-12 22:45:00|19422.2|19392.2|19439.6|19409.6|19445|19415|19422.2|19392.2|0
1686610200000|2023-06-12 22:50:00|19439.2|19409.2|19436.5|19406.5|19440.3|19410.3|19436.5|19406.5|0
1686610500000|2023-06-12 22:55:00|19436.8|19406.8|19438.7|19408.7|19439.4|19409.4|19435|19405|0
1686610800000|2023-06-12 23:00:00|19440|19410|19435.9|19405.9|19440.2|19410.2|19434.3|19404.3|0
1686611100000|2023-06-12 23:05:00|19436.6|19406.6|19434|19404|19440.3|19410.3|19433.7|19403.7|0
1686611400000|2023-06-12 23:10:00|19433.7|19403.7|19435.8|19405.8|19435.9|19405.9|19432.6|19402.6|0
1686611700000|2023-06-12 23:15:00|19436.5|19406.5|19437.6|19407.6|19438.4|19408.4|19436.2|19406.2|0
1686612000000|2023-06-12 23:20:00|19437.3|19407.3|19438.4|19408.4|19438.4|19408.4|19437.3|19407.3|0
1686612300000|2023-06-12 23:25:00|19438.1|19408.1|19434.7|19404.7|19438.4|19408.4|19434.3|19404.3|0
1686612600000|2023-06-12 23:30:00|19434.4|19404.4|19431.4|19401.4|19435.4|19405.4|19431.4|19401.4|0
1686612900000|2023-06-12 23:35:00|19431|19401|19428.6|19398.6|19431.4|19401.4|19427.9|19397.9|0
1686613200000|2023-06-12 23:40:00|19429.3|19399.3|19431.1|19401.1|19436.3|19406.3|19428.2|19398.2|0
1686613500000|2023-06-12 23:45:00|19430.8|19400.8|19429.2|19399.2|19431.5|19401.5|19428.9|19398.9|0
1686613800000|2023-06-12 23:50:00|19429.5|19399.5|19431.3|19401.3|19431.7|19401.7|19429.2|19399.2|0
1686614100000|2023-06-12 23:55:00|19431.4|19401.4|19432.2|19402.2|19433|19403|19430.6|19400.6|0
1686614400000|2023-06-13 00:00:00|19432.9|19402.9|19431.3|19401.3|19433.9|19403.9|19430.9|19400.9|0
1686614700000|2023-06-13 00:05:00|19431.9|19401.9|19435.1|19405.1|19436.2|19406.2|19431.3|19401.3|0
1686615000000|2023-06-13 00:10:00|19435.4|19405.4|19437.9|19407.9|19439.5|19409.5|19435.4|19405.4|0
1686615300000|2023-06-13 00:15:00|19439.2|19409.2|19437.2|19407.2|19442.3|19412.3|19436.5|19406.5|0
1686615600000|2023-06-13 00:20:00|19437.5|19407.5|19434.4|19404.4|19437.8|19407.8|19433.7|19403.7|0
1686615900000|2023-06-13 00:25:00|19434.7|19404.7|19433.9|19403.9|19435.3|19405.3|19432.3|19402.3|0
1686616200000|2023-06-13 00:30:00|19434.2|19404.2|19435.2|19405.2|19436.5|19406.5|19432.9|19402.9|0
1686616500000|2023-06-13 00:35:00|19435.5|19405.5|19434.5|19404.5|19435.8|19405.8|19433.5|19403.5|0
1686616800000|2023-06-13 00:40:00|19434.2|19404.2|19433.6|19403.6|19434.5|19404.5|19432.9|19402.9|0
1686617100000|2023-06-13 00:45:00|19432.9|19402.9|19433.6|19403.6|19434.9|19404.9|19432.9|19402.9|0
1686617400000|2023-06-13 00:50:00|19433.2|19403.2|19431|19401|19433.6|19403.6|19431|19401|0
1686617700000|2023-06-13 00:55:00|19431.3|19401.3|19416|19386|19431.6|19401.6|19416|19386|0
1686618000000|2023-06-13 01:00:00|19416.3|19386.3|19411|19381|19416.6|19386.6|19411|19381|0
1686618300000|2023-06-13 01:05:00|19411.6|19381.6|19382.6|19352.6|19411.6|19381.6|19382.6|19352.6|0
1686618600000|2023-06-13 01:10:00|19382.9|19352.9|19376.3|19346.3|19382.9|19352.9|19376.3|19346.3|0
1686618900000|2023-06-13 01:15:00|19376.6|19346.6|19329.6|19324.6|19376.6|19351.1|19322.1|19317.1|1624
1686619200000|2023-06-13 01:20:00|19330.1|19325.1|19304.6|19299.6|19341.1|19336.1|19275.6|19270.6|1639
1686619500000|2023-06-13 01:25:00|19306.6|19301.6|19321.1|19316.1|19329.1|19324.1|19303.6|19298.6|712
1686619800000|2023-06-13 01:30:00|19320.6|19315.6|19314.6|19309.6|19362.6|19357.6|19305.6|19300.6|3679
1686620100000|2023-06-13 01:35:00|19315.1|19310.1|19308.1|19303.1|19320.6|19315.6|19284.6|19279.6|2384
1686620400000|2023-06-13 01:40:00|19308.6|19303.6|19273.6|19268.6|19308.6|19303.6|19269.1|19264.1|2485
1686620700000|2023-06-13 01:45:00|19273.1|19268.1|19290.6|19285.6|19297.6|19292.6|19262.6|19257.6|2165
1686621000000|2023-06-13 01:50:00|19290.1|19285.1|19324.6|19319.6|19330.6|19325.6|19276.6|19271.6|2049
1686621300000|2023-06-13 01:55:00|19324.1|19319.1|19347.1|19342.1|19348.6|19343.6|19297.6|19292.6|1814
1686621600000|2023-06-13 02:00:00|19349.6|19344.6|19351.6|19346.6|19393.6|19388.6|19338.6|19333.6|3626
1686621900000|2023-06-13 02:05:00|19350.6|19345.6|19325|19320|19360.6|19355.6|19306.5|19301.5|2216
1686622200000|2023-06-13 02:10:00|19324|19319|19282|19277|19327|19322|19252.5|19247.5|3063
1686622500000|2023-06-13 02:15:00|19281|19276|19273.5|19268.5|19295|19290|19263.5|19258.5|1670
1686622800000|2023-06-13 02:20:00|19274|19269|19292.2|19287.2|19304.2|19299.2|19266|19261|1498
1686623100000|2023-06-13 02:25:00|19291.7|19286.7|19307.8|19302.8|19317.3|19312.3|19285.7|19280.7|1254
1686623400000|2023-06-13 02:30:00|19308.3|19303.3|19344.3|19339.3|19347.3|19342.3|19291.8|19286.8|1569
1686623700000|2023-06-13 02:35:00|19340.8|19335.8|19335.8|19330.8|19383.8|19378.8|19329.8|19324.8|2477
1686624000000|2023-06-13 02:40:00|19336.3|19331.3|19316.8|19311.8|19341.8|19336.8|19312.3|19307.3|1107
1686624300000|2023-06-13 02:45:00|19316.3|19311.3|19329.8|19324.8|19343.8|19338.8|19311.3|19306.3|1031
1686624600000|2023-06-13 02:50:00|19330.3|19325.3|19351.8|19346.8|19352.8|19347.8|19316.8|19311.8|801
1686624900000|2023-06-13 02:55:00|19353.3|19348.3|19358.8|19353.8|19369.3|19364.3|19341.8|19336.8|1048
1686625200000|2023-06-13 03:00:00|19359.8|19354.8|19365.8|19360.8|19379.3|19374.3|19352.3|19347.3|966
1686625500000|2023-06-13 03:05:00|19365.3|19360.3|19410.8|19405.8|19418.3|19413.3|19362.3|19357.3|1815
1686625800000|2023-06-13 03:10:00|19409.8|19404.8|19406.8|19401.8|19414.8|19409.8|19385.8|19380.8|1298
1686626100000|2023-06-13 03:15:00|19408.8|19403.8|19425.8|19420.8|19428.3|19423.3|19407.3|19402.3|1128
1686626400000|2023-06-13 03:20:00|19425.3|19420.3|19422.8|19417.8|19434.8|19429.8|19403.8|19398.8|1714
1686626700000|2023-06-13 03:25:00|19423.3|19418.3|19461.6|19456.6|19463.1|19458.1|19423.3|19418.3|1288
1686627000000|2023-06-13 03:30:00|19463.1|19458.1|19453.1|19448.1|19465.6|19460.6|19441.1|19436.1|1316
1686627300000|2023-06-13 03:35:00|19453.6|19448.6|19510.6|19505.6|19517.6|19512.6|19450.6|19445.6|2673
1686627600000|2023-06-13 03:40:00|19508.1|19503.1|19480.6|19475.6|19524.1|19519.1|19479.6|19474.6|1998
1686627900000|2023-06-13 03:45:00|19481.1|19476.1|19484.6|19479.6|19496.1|19491.1|19476.1|19471.1|1444
1686628200000|2023-06-13 03:50:00|19485.6|19480.6|19482.6|19477.6|19493.6|19488.6|19475.6|19470.6|636
1686628500000|2023-06-13 03:55:00|19483.6|19478.6|19493.1|19488.1|19496.6|19491.6|19481.6|19476.6|646
1686628800000|2023-06-13 04:00:00|19504.1|19474.1|19504.5|19474.5|19504.5|19474.5|19502.5|19472.5|1
1686629100000|2023-06-13 04:05:00|19503.8|19473.8|19501.2|19471.2|19506.8|19476.8|19501.2|19471.2|0
1686629400000|2023-06-13 04:10:00|19500.9|19470.9|19499.3|19469.3|19500.9|19470.9|19498.6|19468.6|0
1686629700000|2023-06-13 04:15:00|19500|19470|19499.5|19469.5|19500.8|19470.8|19498.8|19468.8|0
1686630000000|2023-06-13 04:20:00|19499.1|19469.1|19495.5|19465.5|19499.5|19469.5|19495.2|19465.2|0
1686630300000|2023-06-13 04:25:00|19495.1|19465.1|19492.2|19462.2|19496.4|19466.4|19491.6|19461.6|0
1686630600000|2023-06-13 04:30:00|19492.9|19462.9|19493.5|19463.5|19494.5|19464.5|19492.5|19462.5|0
1686630900000|2023-06-13 04:35:00|19494.1|19464.1|19491.1|19461.1|19494.1|19464.1|19490.8|19460.8|0
1686631200000|2023-06-13 04:40:00|19491|19461|19494.8|19464.8|19495.1|19465.1|19491|19461|0
1686631500000|2023-06-13 04:45:00|19494.5|19464.5|19491.8|19461.8|19494.8|19464.8|19491.8|19461.8|0
1686631800000|2023-06-13 04:50:00|19492.2|19462.2|19492.5|19462.5|19492.5|19462.5|19491.2|19461.2|0
1686632100000|2023-06-13 04:55:00|19492.2|19462.2|19491.2|19461.2|19493.2|19463.2|19491.2|19461.2|20
1686632400000|2023-06-13 05:00:00|19491.5|19461.5|19511.6|19506.6|19515.1|19510.1|19465.6|19460.6|1438
1686632700000|2023-06-13 05:05:00|19510.6|19505.6|19485.1|19480.1|19519.6|19514.6|19482.1|19477.1|1168
1686633000000|2023-06-13 05:10:00|19487.1|19482.1|19486.6|19481.6|19496.1|19491.1|19476.6|19471.6|640
1686633300000|2023-06-13 05:15:00|19487.1|19482.1|19464.1|19459.1|19490.1|19485.1|19464.1|19459.1|793
1686633600000|2023-06-13 05:20:00|19464.6|19459.6|19452.6|19447.6|19464.6|19459.6|19426.6|19421.6|1718
1686633900000|2023-06-13 05:25:00|19452.1|19447.1|19461.1|19456.1|19461.6|19456.6|19447.1|19442.1|1020
1686634200000|2023-06-13 05:30:00|19460.6|19455.6|19465.6|19460.6|19470.6|19465.6|19447.1|19442.1|924
1686634500000|2023-06-13 05:35:00|19466.1|19461.1|19465.6|19460.6|19475.1|19470.1|19457.1|19452.1|648
1686634800000|2023-06-13 05:40:00|19466.1|19461.1|19452.6|19447.6|19470.6|19465.6|19443.6|19438.6|645
1686635100000|2023-06-13 05:45:00|19452.1|19447.1|19451.6|19446.6|19456.1|19451.1|19434.6|19429.6|715
1686635400000|2023-06-13 05:50:00|19451.1|19446.1|19440.6|19435.6|19462.6|19457.6|19438.1|19433.1|601
1686635700000|2023-06-13 05:55:00|19439.6|19434.6|19464.6|19459.6|19466.1|19461.1|19425.6|19420.6|891
1686636000000|2023-06-13 06:00:00|19463.6|19458.6|19480.1|19475.1|19483.6|19478.6|19463.6|19458.6|1178
1686636300000|2023-06-13 06:05:00|19480.6|19475.6|19506.1|19501.1|19510.6|19505.6|19475.6|19470.6|1248
1686636600000|2023-06-13 06:10:00|19507.6|19502.6|19483.1|19478.1|19512.1|19507.1|19477.6|19472.6|1119
1686636900000|2023-06-13 06:15:00|19482.6|19477.6|19478.6|19473.6|19486.6|19481.6|19467.6|19462.6|769
1686637200000|2023-06-13 06:20:00|19480.1|19475.1|19552.6|19547.6|19580.6|19575.6|19467.1|19462.1|4838
1686637500000|2023-06-13 06:25:00|19548.6|19543.6|19553.1|19548.1|19556.1|19551.1|19522.1|19517.1|1456
1686637800000|2023-06-13 06:30:00|19552.6|19547.6|19578.6|19573.6|19579.1|19574.1|19538.1|19533.1|1420
1686638100000|2023-06-13 06:35:00|19578.1|19573.1|19561.6|19556.6|19579.1|19574.1|19546.1|19541.1|1092
1686638400000|2023-06-13 06:40:00|19561.1|19556.1|19559.6|19554.6|19570.6|19565.6|19550.1|19545.1|682
1686638700000|2023-06-13 06:45:00|19560.1|19555.1|19564.6|19559.6|19575.1|19570.1|19551.6|19546.6|717
1686639000000|2023-06-13 06:50:00|19563.6|19558.6|19543.6|19538.6|19563.6|19558.6|19536.1|19531.1|664
1686639300000|2023-06-13 06:55:00|19544.1|19539.1|19543.6|19538.6|19547.6|19542.6|19532.1|19527.1|553
1686639600000|2023-06-13 07:00:00|19542.6|19537.6|19525.6|19520.6|19552.6|19547.6|19520.6|19515.6|1131
1686639900000|2023-06-13 07:05:00|19526.1|19521.1|19532.6|19527.6|19534.6|19529.6|19516.1|19511.1|863
1686640200000|2023-06-13 07:10:00|19533.1|19528.1|19542.6|19537.6|19550.6|19545.6|19531.6|19526.6|1011
1686640500000|2023-06-13 07:15:00|19543.1|19538.1|19534.6|19529.6|19547.1|19542.1|19533.6|19528.6|1085
1686640800000|2023-06-13 07:20:00|19534.1|19529.1|19547.6|19542.6|19555.1|19550.1|19520.6|19515.6|1317
1686641100000|2023-06-13 07:25:00|19548.1|19543.1|19552.1|19547.1|19558.6|19553.6|19541.6|19536.6|972
1686641400000|2023-06-13 07:30:00|19551.6|19546.6|19567.6|19562.6|19568.6|19563.6|19548.1|19543.1|1184
1686641700000|2023-06-13 07:35:00|19566.6|19561.6|19567.6|19562.6|19583.6|19578.6|19566.6|19561.6|1182
1686642000000|2023-06-13 07:40:00|19567.1|19562.1|19556.6|19551.6|19567.6|19562.6|19546.1|19541.1|931
1686642300000|2023-06-13 07:45:00|19556.1|19551.1|19552.6|19547.6|19566.1|19561.1|19549.1|19544.1|870
1686642600000|2023-06-13 07:50:00|19554.1|19549.1|19538.1|19533.1|19556.6|19551.6|19530.1|19525.1|1396
1686642900000|2023-06-13 07:55:00|19537.6|19532.6|19526.1|19521.1|19542.6|19537.6|19520.1|19515.1|1322
1686643200000|2023-06-13 08:00:00|19508.9|19503.9|19492.4|19487.4|19511.4|19506.4|19473.9|19468.9|1944
1686643500000|2023-06-13 08:05:00|19491.9|19486.9|19494.4|19489.4|19501.4|19496.4|19487.9|19482.9|1270
1686643800000|2023-06-13 08:10:00|19494.9|19489.9|19485.9|19480.9|19496.4|19491.4|19480.4|19475.4|754
1686644100000|2023-06-13 08:15:00|19485.4|19480.4|19490.9|19485.9|19492.4|19487.4|19479.9|19474.9|402
1686644400000|2023-06-13 08:20:00|19491.9|19486.9|19496.9|19491.9|19498.9|19493.9|19487.4|19482.4|374
1686644700000|2023-06-13 08:25:00|19497.4|19492.4|19514.9|19509.9|19514.9|19509.9|19497.4|19492.4|778
1686645000000|2023-06-13 08:30:00|19522.2|19492.2|19516.2|19486.2|19527|19497|19516.2|19486.2|0
1686645300000|2023-06-13 08:35:00|19515.8|19485.8|19515.3|19485.3|19516.8|19486.8|19512.9|19482.9|0
1686645600000|2023-06-13 08:40:00|19515.6|19485.6|19512.1|19482.1|19516.7|19486.7|19511.4|19481.4|0
1686645900000|2023-06-13 08:45:00|19511.7|19481.7|19514.8|19484.8|19515.4|19485.4|19511.4|19481.4|0
1686646200000|2023-06-13 08:50:00|19514.1|19484.1|19511.7|19481.7|19515|19485|19510.1|19480.1|0
1686646500000|2023-06-13 08:55:00|19511.4|19481.4|19507|19477|19511.4|19481.4|19505.8|19475.8|0
1686646800000|2023-06-13 09:00:00|19506.7|19476.7|19509.3|19479.3|19510.9|19480.9|19505.5|19475.5|0
1686647100000|2023-06-13 09:05:00|19509.9|19479.9|19513.3|19483.3|19514.2|19484.2|19509.6|19479.6|0
1686647400000|2023-06-13 09:10:00|19513.6|19483.6|19512.3|19482.3|19514.3|19484.3|19510.7|19480.7|0
1686647700000|2023-06-13 09:15:00|19507.4|19499.4|19500.9|19492.9|19508.4|19500.4|19496.9|19488.9|244
1686648000000|2023-06-13 09:20:00|19500.4|19492.4|19497.4|19489.4|19502.4|19494.4|19495.4|19487.4|35
1686648300000|2023-06-13 09:25:00|19496.4|19488.4|19500.4|19492.4|19502.9|19494.9|19492.4|19484.4|56
1686648600000|2023-06-13 09:30:00|19499.9|19491.9|19499.4|19491.4|19506.9|19498.9|19496.9|19488.9|57
1686648900000|2023-06-13 09:35:00|19498.9|19490.9|19488.9|19480.9|19504.9|19496.9|19487.9|19479.9|64
1686649200000|2023-06-13 09:40:00|19489.4|19481.4|19484.4|19476.4|19495.9|19487.9|19483.4|19475.4|43
1686649500000|2023-06-13 09:45:00|19484.9|19476.9|19490.9|19482.9|19491.4|19483.4|19484.4|19476.4|43
1686649800000|2023-06-13 09:50:00|19491.4|19483.4|19495.9|19487.9|19499.9|19491.9|19489.9|19481.9|38
1686650100000|2023-06-13 09:55:00|19495.4|19487.4|19492.9|19484.9|19497.4|19489.4|19491.9|19483.9|47
1686650400000|2023-06-13 10:00:00|19492.4|19484.4|19488.4|19480.4|19494.4|19486.4|19488.4|19480.4|75
1686650700000|2023-06-13 10:05:00|19487.9|19479.9|19488.4|19480.4|19491.4|19483.4|19485.4|19477.4|40
1686651000000|2023-06-13 10:10:00|19488.9|19480.9|19485.9|19477.9|19489.4|19481.4|19484.9|19476.9|12
1686651300000|2023-06-13 10:15:00|19485.4|19477.4|19487.4|19479.4|19491.4|19483.4|19485.4|19477.4|31
1686651600000|2023-06-13 10:20:00|19486.4|19478.4|19476.9|19468.9|19486.9|19478.9|19476.4|19468.4|82
1686651900000|2023-06-13 10:25:00|19477.4|19469.4|19485.4|19477.4|19486.4|19478.4|19476.9|19468.9|40
1686652200000|2023-06-13 10:30:00|19485.9|19477.9|19490.4|19482.4|19490.9|19482.9|19485.4|19477.4|23
1686652500000|2023-06-13 10:35:00|19489.9|19481.9|19489.9|19481.9|19495.4|19487.4|19488.4|19480.4|45
1686652800000|2023-06-13 10:40:00|19489.4|19481.4|19487.9|19479.9|19491.9|19483.9|19485.9|19477.9|11
1686653100000|2023-06-13 10:45:00|19488.4|19480.4|19486.9|19478.9|19489.4|19481.4|19485.9|19477.9|9
1686653400000|2023-06-13 10:50:00|19486.4|19478.4|19486.9|19478.9|19490.4|19482.4|19479.9|19471.9|60
1686653700000|2023-06-13 10:55:00|19487.4|19479.4|19491.9|19483.9|19493.9|19485.9|19487.4|19479.4|56
1686654000000|2023-06-13 11:00:00|19492.4|19484.4|19498.4|19490.4|19503.9|19495.9|19491.4|19483.4|117
1686654300000|2023-06-13 11:05:00|19498.9|19490.9|19490.4|19482.4|19501.4|19493.4|19487.4|19479.4|37
1686654600000|2023-06-13 11:10:00|19489.9|19481.9|19499.9|19491.9|19500.4|19492.4|19486.4|19478.4|30
1686654900000|2023-06-13 11:15:00|19500.4|19492.4|19505.4|19497.4|19505.9|19497.9|19497.4|19489.4|30
1686655200000|2023-06-13 11:20:00|19504.9|19496.9|19493.9|19485.9|19506.4|19498.4|19492.9|19484.9|24
1686655500000|2023-06-13 11:25:00|19493.4|19485.4|19497.4|19489.4|19498.4|19490.4|19493.4|19485.4|14
1686655800000|2023-06-13 11:30:00|19496.9|19488.9|19495.4|19487.4|19498.9|19490.9|19491.9|19483.9|45
1686656100000|2023-06-13 11:35:00|19495.9|19487.9|19502.9|19494.9|19504.9|19496.9|19494.4|19486.4|80
1686656400000|2023-06-13 11:40:00|19502.4|19494.4|19504.4|19496.4|19504.9|19496.9|19493.4|19485.4|82
1686656700000|2023-06-13 11:45:00|19504.9|19496.9|19501.4|19493.4|19509.4|19501.4|19498.4|19490.4|59
1686657000000|2023-06-13 11:50:00|19501.9|19493.9|19513.9|19505.9|19514.9|19506.9|19501.9|19493.9|61
1686657300000|2023-06-13 11:55:00|19514.4|19506.4|19532.4|19524.4|19532.4|19524.4|19511.4|19503.4|120
1686657600000|2023-06-13 12:00:00|19532.9|19524.9|19529.4|19521.4|19546.9|19538.9|19526.9|19518.9|96
1686657900000|2023-06-13 12:05:00|19528.4|19520.4|19530.4|19522.4|19531.9|19523.9|19525.4|19517.4|47
1686658200000|2023-06-13 12:10:00|19529.9|19521.9|19524.4|19516.4|19530.4|19522.4|19522.9|19514.9|69
1686658500000|2023-06-13 12:15:00|19524.9|19516.9|19526.9|19518.9|19548.9|19540.9|19522.4|19514.4|627
1686658800000|2023-06-13 12:20:00|19527.4|19519.4|19540.9|19532.9|19545.4|19537.4|19526.4|19518.4|82
1686659100000|2023-06-13 12:25:00|19541.4|19533.4|19542.9|19534.9|19553.4|19545.4|19534.9|19526.9|153
1686659400000|2023-06-13 12:30:00|19543.4|19535.4|19554.9|19546.9|19579.9|19571.9|19512.9|19504.9|597
1686659700000|2023-06-13 12:35:00|19556.9|19548.9|19557.4|19549.4|19571.9|19563.9|19552.9|19544.9|138
1686660000000|2023-06-13 12:40:00|19556.9|19548.9|19572.4|19564.4|19572.4|19564.4|19546.4|19538.4|122
1686660300000|2023-06-13 12:45:00|19571.9|19563.9|19580.9|19572.9|19583.9|19575.9|19565.4|19557.4|160
1686660600000|2023-06-13 12:50:00|19580.4|19572.4|19559.9|19551.9|19580.9|19572.9|19554.4|19546.4|310
1686660900000|2023-06-13 12:55:00|19559.4|19551.4|19566.9|19558.9|19567.9|19559.9|19553.9|19545.9|88
1686661200000|2023-06-13 13:00:00|19568.4|19560.4|19578.4|19570.4|19578.9|19570.9|19566.9|19558.9|167
1686661500000|2023-06-13 13:05:00|19577.9|19569.9|19570.9|19562.9|19581.9|19573.9|19570.4|19562.4|87
1686661800000|2023-06-13 13:10:00|19571.4|19563.4|19563.9|19555.9|19580.9|19572.9|19563.4|19555.4|92
1686662100000|2023-06-13 13:15:00|19564.4|19556.4|19560.9|19552.9|19564.9|19556.9|19556.4|19548.4|110
1686662400000|2023-06-13 13:20:00|19560.4|19552.4|19558.4|19550.4|19561.9|19553.9|19547.9|19539.9|129
1686662700000|2023-06-13 13:25:00|19557.9|19549.9|19552.9|19544.9|19564.9|19556.9|19548.9|19540.9|89
1686663000000|2023-06-13 13:30:00|19551.9|19543.9|19569.4|19561.4|19570.9|19562.9|19533.9|19525.9|725
1686663300000|2023-06-13 13:35:00|19568.9|19560.9|19611.9|19603.9|19632.4|19624.4|19565.9|19557.9|847
1686663600000|2023-06-13 13:40:00|19612.9|19604.9|19623.4|19615.4|19641.9|19633.9|19612.9|19604.9|594
1686663900000|2023-06-13 13:45:00|19622.9|19614.9|19624.4|19616.4|19646.9|19638.9|19612.4|19604.4|508
1686664200000|2023-06-13 13:50:00|19622.9|19614.9|19610.9|19602.9|19626.4|19618.4|19601.4|19593.4|280
1686664500000|2023-06-13 13:55:00|19610.4|19602.4|19584.9|19576.9|19614.9|19606.9|19579.9|19571.9|214
1686664800000|2023-06-13 14:00:00|19585.4|19577.4|19573.9|19565.9|19586.4|19578.4|19561.9|19553.9|405
1686665100000|2023-06-13 14:05:00|19573.4|19565.4|19551.9|19543.9|19573.4|19565.4|19541.4|19533.4|325
1686665400000|2023-06-13 14:10:00|19552.4|19544.4|19537.4|19529.4|19557.9|19549.9|19516.4|19508.4|478
1686665700000|2023-06-13 14:15:00|19537.9|19529.9|19542.9|19534.9|19547.4|19539.4|19529.4|19521.4|261
1686666000000|2023-06-13 14:20:00|19543.4|19535.4|19554.9|19546.9|19564.4|19556.4|19540.9|19532.9|155
1686666300000|2023-06-13 14:25:00|19555.4|19547.4|19592.4|19584.4|19592.9|19584.9|19555.4|19547.4|361
1686666600000|2023-06-13 14:30:00|19591.9|19583.9|19587.9|19579.9|19593.4|19585.4|19572.9|19564.9|168
1686666900000|2023-06-13 14:35:00|19587.4|19579.4|19576.9|19568.9|19590.9|19582.9|19570.4|19562.4|116
1686667200000|2023-06-13 14:40:00|19577.4|19569.4|19583.4|19575.4|19586.9|19578.9|19573.4|19565.4|67
1686667500000|2023-06-13 14:45:00|19583.9|19575.9|19592.4|19584.4|19593.9|19585.9|19576.4|19568.4|298
1686667800000|2023-06-13 14:50:00|19593.4|19585.4|19569.4|19561.4|19597.4|19589.4|19568.9|19560.9|172
1686668100000|2023-06-13 14:55:00|19569.9|19561.9|19560.9|19552.9|19572.4|19564.4|19556.4|19548.4|170
1686668400000|2023-06-13 15:00:00|19561.4|19553.4|19542.9|19534.9|19561.4|19553.4|19538.4|19530.4|193
1686668700000|2023-06-13 15:05:00|19541.9|19533.9|19533.9|19525.9|19546.4|19538.4|19527.9|19519.9|143
1686669000000|2023-06-13 15:10:00|19534.4|19526.4|19549.4|19541.4|19549.9|19541.9|19521.4|19513.4|209
1686669300000|2023-06-13 15:15:00|19549.9|19541.9|19545.4|19537.4|19561.4|19553.4|19545.4|19537.4|126
1686669600000|2023-06-13 15:20:00|19544.4|19536.4|19532.4|19524.4|19546.9|19538.9|19531.9|19523.9|109
1686669900000|2023-06-13 15:25:00|19531.9|19523.9|19560.4|19552.4|19561.9|19553.9|19528.4|19520.4|249
1686670200000|2023-06-13 15:30:00|19559.9|19551.9|19552.4|19544.4|19560.4|19552.4|19542.4|19534.4|149
1686670500000|2023-06-13 15:35:00|19551.4|19543.4|19555.9|19547.9|19562.4|19554.4|19545.9|19537.9|186
1686670800000|2023-06-13 15:40:00|19556.9|19548.9|19551.4|19543.4|19563.9|19555.9|19551.4|19543.4|91
1686671100000|2023-06-13 15:45:00|19550.9|19542.9|19560.4|19552.4|19561.9|19553.9|19549.4|19541.4|47
1686671400000|2023-06-13 15:50:00|19560.9|19552.9|19563.9|19555.9|19568.9|19560.9|19555.4|19547.4|47
1686671700000|2023-06-13 15:55:00|19563.4|19555.4|19536.9|19528.9|19565.9|19557.9|19535.9|19527.9|64
1686672000000|2023-06-13 16:00:00|19537.4|19529.4|19540.9|19532.9|19542.9|19534.9|19526.4|19518.4|95
1686672300000|2023-06-13 16:05:00|19540.4|19532.4|19552.4|19544.4|19555.4|19547.4|19539.9|19531.9|55
1686672600000|2023-06-13 16:10:00|19551.9|19543.9|19549.9|19541.9|19559.4|19551.4|19547.9|19539.9|53
1686672900000|2023-06-13 16:15:00|19549.4|19541.4|19556.9|19548.9|19556.9|19548.9|19547.9|19539.9|26
1686673200000|2023-06-13 16:20:00|19556.4|19548.4|19556.4|19548.4|19559.9|19551.9|19551.9|19543.9|73
1686673500000|2023-06-13 16:25:00|19555.9|19547.9|19552.4|19544.4|19556.9|19548.9|19547.9|19539.9|40
1686673800000|2023-06-13 16:30:00|19552.9|19544.9|19552.9|19544.9|19557.9|19549.9|19548.9|19540.9|43
1686674100000|2023-06-13 16:35:00|19553.4|19545.4|19566.4|19558.4|19568.9|19560.9|19551.9|19543.9|40
1686674400000|2023-06-13 16:40:00|19566.9|19558.9|19565.9|19557.9|19572.4|19564.4|19564.9|19556.9|43
1686674700000|2023-06-13 16:45:00|19566.4|19558.4|19572.9|19564.9|19573.4|19565.4|19559.4|19551.4|27
1686675000000|2023-06-13 16:50:00|19572.4|19564.4|19569.9|19561.9|19576.4|19568.4|19568.9|19560.9|52
1686675300000|2023-06-13 16:55:00|19570.4|19562.4|19570.4|19562.4|19571.4|19563.4|19567.4|19559.4|18
1686675600000|2023-06-13 17:00:00|19569.4|19561.4|19572.4|19564.4|19573.4|19565.4|19565.4|19557.4|19
1686675900000|2023-06-13 17:05:00|19571.9|19563.9|19559.9|19551.9|19573.4|19565.4|19557.9|19549.9|24
1686676200000|2023-06-13 17:10:00|19559.4|19551.4|19556.9|19548.9|19560.9|19552.9|19550.9|19542.9|28
1686676500000|2023-06-13 17:15:00|19556.4|19548.4|19561.9|19553.9|19565.4|19557.4|19553.9|19545.9|32
1686676800000|2023-06-13 17:20:00|19562.4|19554.4|19563.4|19555.4|19565.4|19557.4|19558.4|19550.4|36
1686677100000|2023-06-13 17:25:00|19562.9|19554.9|19562.9|19554.9|19565.4|19557.4|19559.9|19551.9|7
1686677400000|2023-06-13 17:30:00|19563.4|19555.4|19560.9|19552.9|19566.4|19558.4|19558.9|19550.9|29
1686677700000|2023-06-13 17:35:00|19560.4|19552.4|19550.4|19542.4|19561.4|19553.4|19547.9|19539.9|34
1686678000000|2023-06-13 17:40:00|19549.9|19541.9|19556.9|19548.9|19558.4|19550.4|19549.9|19541.9|21
1686678300000|2023-06-13 17:45:00|19557.4|19549.4|19556.4|19548.4|19560.4|19552.4|19550.9|19542.9|23
1686678600000|2023-06-13 17:50:00|19555.9|19547.9|19553.9|19545.9|19556.4|19548.4|19550.9|19542.9|30
1686678900000|2023-06-13 17:55:00|19554.4|19546.4|19554.9|19546.9|19558.9|19550.9|19548.4|19540.4|17
1686679200000|2023-06-13 18:00:00|19554.4|19546.4|19561.4|19553.4|19564.9|19556.9|19552.4|19544.4|25
1686679500000|2023-06-13 18:05:00|19561.9|19553.9|19548.4|19540.4|19562.9|19554.9|19547.9|19539.9|20
1686679800000|2023-06-13 18:10:00|19547.9|19539.9|19534.9|19526.9|19547.9|19539.9|19531.9|19523.9|50
1686680100000|2023-06-13 18:15:00|19534.4|19526.4|19539.9|19531.9|19540.4|19532.4|19531.4|19523.4|30
1686680400000|2023-06-13 18:20:00|19540.4|19532.4|19543.9|19535.9|19546.9|19538.9|19538.9|19530.9|11
1686680700000|2023-06-13 18:25:00|19544.4|19536.4|19530.4|19522.4|19544.4|19536.4|19526.9|19518.9|37
1686681000000|2023-06-13 18:30:00|19530.9|19522.9|19528.4|19520.4|19530.9|19522.9|19523.4|19515.4|64
1686681300000|2023-06-13 18:35:00|19527.9|19519.9|19528.4|19520.4|19528.9|19520.9|19520.4|19512.4|39
1686681600000|2023-06-13 18:40:00|19527.9|19519.9|19526.9|19518.9|19529.9|19521.9|19522.4|19514.4|8
1686681900000|2023-06-13 18:45:00|19526.4|19518.4|19527.9|19519.9|19536.4|19528.4|19521.4|19513.4|52
1686682200000|2023-06-13 18:50:00|19528.4|19520.4|19540.4|19532.4|19540.4|19532.4|19527.9|19519.9|43
1686682500000|2023-06-13 18:55:00|19539.9|19531.9|19549|19519|19549|19535.4|19534.9|19519|64
1686682800000|2023-06-13 19:00:00|19549.3|19519.3|19546.8|19516.8|19549.7|19519.7|19543|19513|0
1686683100000|2023-06-13 19:05:00|19546.6|19516.6|19550|19520|19553.5|19523.5|19546.5|19516.5|0
1686683400000|2023-06-13 19:10:00|19550.2|19520.2|19558.2|19528.2|19558.2|19528.2|19548.3|19518.3|0
1686683700000|2023-06-13 19:15:00|19558|19528|19555.4|19525.4|19561.8|19531.8|19554.7|19524.7|0
1686684000000|2023-06-13 19:20:00|19555.2|19525.2|19557.6|19527.6|19565.3|19535.3|19555.1|19525.1|0
1686684300000|2023-06-13 19:25:00|19557.8|19527.8|19550|19520|19558.7|19528.7|19546.9|19516.9|0
1686684600000|2023-06-13 19:30:00|19549.9|19519.9|19546.2|19516.2|19550.6|19520.6|19546.2|19516.2|0
1686684900000|2023-06-13 19:35:00|19546.4|19516.4|19546.3|19516.3|19554.5|19524.5|19545.7|19515.7|0
1686685200000|2023-06-13 19:40:00|19546.5|19516.5|19553.6|19523.6|19556.6|19526.6|19546.3|19516.3|0
1686685500000|2023-06-13 19:45:00|19553.4|19523.4|19554.3|19524.3|19558|19528|19549|19519|0
1686685800000|2023-06-13 19:50:00|19555.5|19525.5|19559|19529|19559.2|19529.2|19550.7|19520.7|0
1686686100000|2023-06-13 19:55:00|19559.2|19529.2|19557.2|19527.2|19563.1|19533.1|19547.3|19517.3|0
1686686400000|2023-06-13 20:00:00|19557|19527|19552.6|19522.6|19557|19527|19549.4|19519.4|0
1686686700000|2023-06-13 20:05:00|19553.9|19523.9|19555.7|19525.7|19557.4|19527.4|19553.3|19523.3|0
1686687000000|2023-06-13 20:10:00|19556|19526|19555|19525|19557.2|19527.2|19554.2|19524.2|0
1686687300000|2023-06-13 20:15:00|19555.6|19525.6|19556.4|19526.4|19557.9|19527.9|19555.6|19525.6|0
1686687600000|2023-06-13 20:20:00|19556.1|19526.1|19554.2|19524.2|19556.4|19526.4|19553.5|19523.5|0
1686687900000|2023-06-13 20:25:00|19553.6|19523.6|19556.1|19526.1|19556.1|19526.1|19553.5|19523.5|0
1686688200000|2023-06-13 20:30:00|19556.5|19526.5|19561.3|19531.3|19561.3|19531.3|19556.1|19526.1|0
1686688500000|2023-06-13 20:35:00|19559.9|19529.9|19562|19532|19562|19532|19559.8|19529.8|0
1686688800000|2023-06-13 20:40:00|19562.7|19532.7|19567.7|19537.7|19567.9|19537.9|19562.7|19532.7|0
1686689100000|2023-06-13 20:45:00|19567.4|19537.4|19566.5|19536.5|19568.6|19538.6|19566.3|19536.3|0
1686689400000|2023-06-13 20:50:00|19567.1|19537.1|19567.9|19537.9|19568.6|19538.6|19566.5|19536.5|0
1686689700000|2023-06-13 20:55:00|19567.3|19537.3|19562.7|19532.7|19568.6|19538.6|19562.3|19532.3|0
1686690000000|2023-06-13 21:00:00|19562.8|19532.8|19554.4|19524.4|19563.5|19533.5|19553.7|19523.7|0
1686690300000|2023-06-13 21:05:00|19554.3|19524.3|19555.9|19525.9|19556.2|19526.2|19554.1|19524.1|0
1686690600000|2023-06-13 21:10:00|19556.6|19526.6|19555.8|19525.8|19556.9|19526.9|19555.8|19525.8|0
1686690900000|2023-06-13 21:15:00|19556.2|19526.2|19557.8|19527.8|19558.4|19528.4|19554.4|19524.4|0
1686691200000|2023-06-13 21:20:00|19557.6|19527.6|19557.1|19527.1|19558.8|19528.8|19556.6|19526.6|0
1686691500000|2023-06-13 21:25:00|19555.3|19525.3|19563.8|19533.8|19563.8|19533.8|19555.3|19525.3|0
1686691800000|2023-06-13 21:30:00|19564|19534|19563.9|19533.9|19564|19534|19563.6|19533.6|0
1686692100000|2023-06-13 21:35:00|19563.8|19533.8|19563.8|19533.8|19564.8|19534.8|19563.6|19533.6|0
1686692400000|2023-06-13 21:40:00|19563|19533|19561.9|19531.9|19563|19533|19561.8|19531.8|0
1686692700000|2023-06-13 21:45:00|19561.8|19531.8|19561|19531|19562.1|19532.1|19560.9|19530.9|0
1686693000000|2023-06-13 21:50:00|19560.9|19530.9|19560.3|19530.3|19561|19531|19558.7|19528.7|0
1686693300000|2023-06-13 21:55:00|19560.1|19530.1|19558.9|19528.9|19560.1|19530.1|19558|19528|0
1686693600000|2023-06-13 22:00:00|19556.1|19526.1|19553.8|19523.8|19557.3|19527.3|19552.4|19522.4|0
1686693900000|2023-06-13 22:05:00|19554.2|19524.2|19549.1|19519.1|19556|19526|19547.6|19517.6|0
1686694200000|2023-06-13 22:10:00|19548.7|19518.7|19552.6|19522.6|19552.6|19522.6|19547.6|19517.6|0
1686694500000|2023-06-13 22:15:00|19552.9|19522.9|19569.7|19539.7|19570.4|19540.4|19552.6|19522.6|0
1686694800000|2023-06-13 22:20:00|19567.5|19537.5|19567.5|19537.5|19568.9|19538.9|19567.5|19537.5|0
1686695100000|2023-06-13 22:25:00|19567.8|19537.8|19568.6|19538.6|19568.6|19538.6|19566|19536|0
1686695400000|2023-06-13 22:30:00|19569.3|19539.3|19568.6|19538.6|19571.6|19541.6|19568.6|19538.6|0
1686695700000|2023-06-13 22:35:00|19569|19539|19568.6|19538.6|19570.8|19540.8|19568.3|19538.3|0
1686696000000|2023-06-13 22:40:00|19569|19539|19570.8|19540.8|19571.6|19541.6|19569|19539|0
1686696300000|2023-06-13 22:45:00|19571.2|19541.2|19573.8|19543.8|19573.8|19543.8|19570.8|19540.8|0
1686696600000|2023-06-13 22:50:00|19573.4|19543.4|19573|19543|19573.8|19543.8|19571.6|19541.6|0
1686696900000|2023-06-13 22:55:00|19572.7|19542.7|19572.9|19542.9|19573.8|19543.8|19572.3|19542.3|0
1686697200000|2023-06-13 23:00:00|19573.6|19543.6|19573.7|19543.7|19573.7|19543.7|19571.4|19541.4|0
1686697500000|2023-06-13 23:05:00|19573|19543|19570.8|19540.8|19574.4|19544.4|19570.1|19540.1|0
1686697800000|2023-06-13 23:10:00|19570.4|19540.4|19586.1|19556.1|19586.5|19556.5|19570.1|19540.1|0
1686698100000|2023-06-13 23:15:00|19585.8|19555.8|19584|19554|19586.1|19556.1|19584|19554|0
1686698400000|2023-06-13 23:20:00|19583.4|19553.4|19584|19554|19584|19554|19582.5|19552.5|0
1686698700000|2023-06-13 23:25:00|19583.7|19553.7|19586.1|19556.1|19586.1|19556.1|19583.3|19553.3|0
1686699000000|2023-06-13 23:30:00|19586.4|19556.4|19586.2|19556.2|19586.9|19556.9|19585.3|19555.3|0
1686699300000|2023-06-13 23:35:00|19585.8|19555.8|19585.1|19555.1|19586.2|19556.2|19584.7|19554.7|0
1686699600000|2023-06-13 23:40:00|19585.4|19555.4|19582.7|19552.7|19585.8|19555.8|19581.4|19551.4|0
1686699900000|2023-06-13 23:45:00|19583|19553|19581.7|19551.7|19584.3|19554.3|19579.9|19549.9|0
1686700200000|2023-06-13 23:50:00|19582.1|19552.1|19583.2|19553.2|19583.9|19553.9|19581.4|19551.4|0
1686700500000|2023-06-13 23:55:00|19582.5|19552.5|19584.4|19554.4|19584.4|19554.4|19581.7|19551.7|0
1686700800000|2023-06-14 00:00:00|19583.8|19553.8|19575.4|19545.4|19583.8|19553.8|19574.6|19544.6|0
1686701100000|2023-06-14 00:05:00|19575|19545|19572.2|19542.2|19577.6|19547.6|19572.2|19542.2|0
1686701400000|2023-06-14 00:10:00|19572.5|19542.5|19567.5|19537.5|19572.9|19542.9|19566.8|19536.8|0
1686701700000|2023-06-14 00:15:00|19567.2|19537.2|19569.9|19539.9|19570.5|19540.5|19564|19534|0
1686702000000|2023-06-14 00:20:00|19569.2|19539.2|19569.5|19539.5|19571.3|19541.3|19568.7|19538.7|0
1686702300000|2023-06-14 00:25:00|19569.3|19539.3|19568|19538|19569.7|19539.7|19566.1|19536.1|0
1686702600000|2023-06-14 00:30:00|19567.4|19537.4|19565.4|19535.4|19569.7|19539.7|19564.7|19534.7|0
1686702900000|2023-06-14 00:35:00|19565.7|19535.7|19515|19485|19566.3|19536.3|19494.8|19464.8|0
1686703200000|2023-06-14 00:40:00|19514.7|19484.7|19517.9|19487.9|19519.3|19489.3|19514.3|19484.3|0
1686703500000|2023-06-14 00:45:00|19517.8|19487.8|19522.8|19492.8|19524.4|19494.4|19515.8|19485.8|0
1686703800000|2023-06-14 00:50:00|19522.5|19492.5|19515.8|19485.8|19522.8|19492.8|19515.5|19485.5|0
1686704100000|2023-06-14 00:55:00|19515.5|19485.5|19516.5|19486.5|19518.1|19488.1|19515.2|19485.2|0
1686704400000|2023-06-14 01:00:00|19517.1|19487.1|19550.1|19520.1|19551.4|19521.4|19517.1|19487.1|0
1686704700000|2023-06-14 01:05:00|19549.7|19519.7|19535.2|19505.2|19551.7|19521.7|19535.1|19505.1|0
1686705000000|2023-06-14 01:10:00|19535.4|19505.4|19541|19511|19541|19511|19530.7|19500.7|0
1686705300000|2023-06-14 01:15:00|19546|19516|19543.4|19538.4|19569.4|19564.4|19533.9|19516|1907
1686705600000|2023-06-14 01:20:00|19543.9|19538.9|19523.4|19518.4|19550.9|19545.9|19505.4|19500.4|1333
1686705900000|2023-06-14 01:25:00|19522.4|19517.4|19507.9|19502.9|19543.9|19538.9|19507.9|19502.9|943
1686706200000|2023-06-14 01:30:00|19505.9|19500.9|19517.4|19512.4|19534.4|19529.4|19483.9|19478.9|3790
1686706500000|2023-06-14 01:35:00|19516.9|19511.9|19553.4|19548.4|19586.9|19581.9|19514.9|19509.9|3386
1686706800000|2023-06-14 01:40:00|19549.9|19544.9|19538.4|19533.4|19552.9|19547.9|19512.4|19507.4|2507
1686707100000|2023-06-14 01:45:00|19536.4|19531.4|19596.4|19591.4|19611.9|19606.9|19530.4|19525.4|2734
1686707400000|2023-06-14 01:50:00|19595.9|19590.9|19625.9|19620.9|19637.9|19632.9|19589.9|19584.9|2306
1686707700000|2023-06-14 01:55:00|19626.9|19621.9|19619.9|19614.9|19641.9|19636.9|19605.9|19600.9|1757
1686708000000|2023-06-14 02:00:00|19618.9|19613.9|19609.9|19604.9|19629.4|19624.4|19592.9|19587.9|1742
1686708300000|2023-06-14 02:05:00|19611.4|19606.4|19573.4|19568.4|19618.4|19613.4|19570.9|19565.9|1729
1686708600000|2023-06-14 02:10:00|19572.9|19567.9|19553.9|19548.9|19573.9|19568.9|19545.4|19540.4|1640
1686708900000|2023-06-14 02:15:00|19553.4|19548.4|19542.9|19537.9|19557.9|19552.9|19514.4|19509.4|1880
1686709200000|2023-06-14 02:20:00|19541.9|19536.9|19561.9|19556.9|19563.9|19558.9|19537.9|19532.9|1450
1686709500000|2023-06-14 02:25:00|19560.9|19555.9|19521.4|19516.4|19565.4|19560.4|19512.9|19507.9|1295
1686709800000|2023-06-14 02:30:00|19521.9|19516.9|19517.4|19512.4|19537.4|19532.4|19505.9|19500.9|1181
1686710100000|2023-06-14 02:35:00|19518.9|19513.9|19478.9|19473.9|19518.9|19513.9|19461.9|19456.9|2844
1686710400000|2023-06-14 02:40:00|19478.4|19473.4|19479.4|19474.4|19499.9|19494.9|19467.9|19462.9|1132
1686710700000|2023-06-14 02:45:00|19480.9|19475.9|19484.9|19479.9|19487.4|19482.4|19455.4|19450.4|1127
1686711000000|2023-06-14 02:50:00|19485.4|19480.4|19494.4|19489.4|19502.9|19497.9|19474.9|19469.9|1011
1686711300000|2023-06-14 02:55:00|19494.9|19489.9|19511.9|19506.9|19515.4|19510.4|19494.9|19489.9|828
1686711600000|2023-06-14 03:00:00|19512.4|19507.4|19495.9|19490.9|19512.9|19507.9|19479.9|19474.9|974
1686711900000|2023-06-14 03:05:00|19496.4|19491.4|19495.9|19490.9|19511.9|19506.9|19486.4|19481.4|714
1686712200000|2023-06-14 03:10:00|19494.4|19489.4|19502.9|19497.9|19511.9|19506.9|19484.4|19479.4|681
1686712500000|2023-06-14 03:15:00|19503.4|19498.4|19516.9|19511.9|19524.9|19519.9|19488.9|19483.9|772
1686712800000|2023-06-14 03:20:00|19516.4|19511.4|19519.9|19514.9|19527.4|19522.4|19500.4|19495.4|772
1686713100000|2023-06-14 03:25:00|19519.4|19514.4|19537.9|19532.9|19541.9|19536.9|19517.9|19512.9|631
1686713400000|2023-06-14 03:30:00|19538.4|19533.4|19535.9|19530.9|19545.4|19540.4|19521.9|19516.9|600
1686713700000|2023-06-14 03:35:00|19536.4|19531.4|19512.9|19507.9|19536.4|19531.4|19510.4|19505.4|498
1686714000000|2023-06-14 03:40:00|19513.9|19508.9|19490.9|19485.9|19517.4|19512.4|19486.9|19481.9|611
1686714300000|2023-06-14 03:45:00|19490.4|19485.4|19498.9|19493.9|19507.4|19502.4|19487.9|19482.9|415
1686714600000|2023-06-14 03:50:00|19499.4|19494.4|19503.4|19498.4|19506.4|19501.4|19495.4|19490.4|298
1686714900000|2023-06-14 03:55:00|19503.9|19498.9|19504.4|19499.4|19506.9|19501.9|19498.9|19493.9|345
1686715200000|2023-06-14 04:00:00|19516.4|19486.4|19531|19501|19531.7|19501.7|19516.4|19486.4|0
1686715500000|2023-06-14 04:05:00|19531.9|19501.9|19544.9|19514.9|19546.4|19516.4|19531.9|19501.9|0
1686715800000|2023-06-14 04:10:00|19545.2|19515.2|19542.8|19512.8|19545.2|19515.2|19542.8|19512.8|0
1686716100000|2023-06-14 04:15:00|19543.1|19513.1|19531.2|19501.2|19545.7|19515.7|19531.2|19501.2|0
1686716400000|2023-06-14 04:20:00|19531.8|19501.8|19535.9|19505.9|19536.6|19506.6|19531.8|19501.8|0
1686716700000|2023-06-14 04:25:00|19535.5|19505.5|19535.1|19505.1|19535.5|19505.5|19533.8|19503.8|0
1686717000000|2023-06-14 04:30:00|19534.7|19504.7|19535.1|19505.1|19535.7|19505.7|19534.1|19504.1|0
1686717300000|2023-06-14 04:35:00|19534.8|19504.8|19535.3|19505.3|19535.3|19505.3|19533.5|19503.5|0
1686717600000|2023-06-14 04:40:00|19534.7|19504.7|19534.7|19504.7|19535.3|19505.3|19533.7|19503.7|0
1686717900000|2023-06-14 04:45:00|19534.3|19504.3|19534.4|19504.4|19535.3|19505.3|19534|19504|0
1686718200000|2023-06-14 04:50:00|19534.5|19504.5|19533.7|19503.7|19535.3|19505.3|19533.1|19503.1|0
1686718500000|2023-06-14 04:55:00|19534|19504|19535|19505|19535.7|19505.7|19533.7|19503.7|28
1686718800000|2023-06-14 05:00:00|19507.9|19502.9|19500.9|19495.9|19514.4|19509.4|19487.9|19482.9|1436
1686719100000|2023-06-14 05:05:00|19499.9|19494.9|19468.4|19463.4|19514.9|19509.9|19467.9|19462.9|1024
1686719400000|2023-06-14 05:10:00|19468.9|19463.9|19491.9|19486.9|19494.4|19489.4|19464.9|19459.9|983
1686719700000|2023-06-14 05:15:00|19491.4|19486.4|19488.9|19483.9|19502.9|19497.9|19472.4|19467.4|880
1686720000000|2023-06-14 05:20:00|19487.9|19482.9|19464.9|19459.9|19488.9|19483.9|19461.4|19456.4|693
1686720300000|2023-06-14 05:25:00|19464.4|19459.4|19406.4|19401.4|19464.9|19459.9|19402.9|19397.9|2316
1686720600000|2023-06-14 05:30:00|19405.9|19400.9|19433.4|19428.4|19434.4|19429.4|19380.9|19375.9|2734
1686720900000|2023-06-14 05:35:00|19433.9|19428.9|19425.9|19420.9|19450.4|19445.4|19420.4|19415.4|1274
1686721200000|2023-06-14 05:40:00|19424.9|19419.9|19443.9|19438.9|19460.9|19455.9|19421.9|19416.9|980
1686721500000|2023-06-14 05:45:00|19443.4|19438.4|19459.9|19454.9|19460.9|19455.9|19438.9|19433.9|819
1686721800000|2023-06-14 05:50:00|19459.4|19454.4|19425.9|19420.9|19461.9|19456.9|19425.9|19420.9|909
1686722100000|2023-06-14 05:55:00|19425.4|19420.4|19387.9|19382.9|19425.4|19420.4|19386.9|19381.9|1302
1686722400000|2023-06-14 06:00:00|19386.9|19381.9|19412.9|19407.9|19422.9|19417.9|19383.4|19378.4|1150
1686722700000|2023-06-14 06:05:00|19412.4|19407.4|19411.9|19406.9|19419.9|19414.9|19398.9|19393.9|649
1686723000000|2023-06-14 06:10:00|19412.9|19407.9|19428.4|19423.4|19431.9|19426.9|19408.9|19403.9|631
1686723300000|2023-06-14 06:15:00|19427.9|19422.9|19437.4|19432.4|19437.4|19432.4|19416.4|19411.4|613
1686723600000|2023-06-14 06:20:00|19437.9|19432.9|19418.9|19413.9|19438.9|19433.9|19415.9|19410.9|507
1686723900000|2023-06-14 06:25:00|19417.9|19412.9|19412.4|19407.4|19419.9|19414.9|19394.4|19389.4|576
1686724200000|2023-06-14 06:30:00|19411.9|19406.9|19403.4|19398.4|19412.4|19407.4|19396.9|19391.9|403
1686724500000|2023-06-14 06:35:00|19402.9|19397.9|19387.4|19382.4|19407.4|19402.4|19381.9|19376.9|709
1686724800000|2023-06-14 06:40:00|19386.9|19381.9|19379.9|19374.9|19392.4|19387.4|19355.4|19350.4|1541
1686725100000|2023-06-14 06:45:00|19379.4|19374.4|19367.9|19362.9|19385.9|19380.9|19354.9|19349.9|898
1686725400000|2023-06-14 06:50:00|19368.9|19363.9|19373.9|19368.9|19384.9|19379.9|19366.9|19361.9|584
1686725700000|2023-06-14 06:55:00|19374.4|19369.4|19359.4|19354.4|19382.9|19377.9|19356.9|19351.9|630
1686726000000|2023-06-14 07:00:00|19359.9|19354.9|19373.9|19368.9|19375.9|19370.9|19350.9|19345.9|817
1686726300000|2023-06-14 07:05:00|19374.4|19369.4|19368.4|19363.4|19377.4|19372.4|19352.9|19347.9|706
1686726600000|2023-06-14 07:10:00|19367.9|19362.9|19375.9|19370.9|19376.9|19371.9|19353.4|19348.4|967
1686726900000|2023-06-14 07:15:00|19377.4|19372.4|19399.9|19394.9|19403.9|19398.9|19373.9|19368.9|1270
1686727200000|2023-06-14 07:20:00|19400.9|19395.9|19402.9|19397.9|19405.4|19400.4|19390.4|19385.4|853
1686727500000|2023-06-14 07:25:00|19403.4|19398.4|19391.9|19386.9|19403.9|19398.9|19386.4|19381.4|691
1686727800000|2023-06-14 07:30:00|19391.4|19386.4|19379.9|19374.9|19406.9|19401.9|19378.4|19373.4|828
1686728100000|2023-06-14 07:35:00|19380.4|19375.4|19394.9|19389.9|19401.9|19396.9|19378.4|19373.4|791
1686728400000|2023-06-14 07:40:00|19395.4|19390.4|19409.9|19404.9|19413.4|19408.4|19395.4|19390.4|732
1686728700000|2023-06-14 07:45:00|19410.4|19405.4|19408.4|19403.4|19420.4|19415.4|19401.9|19396.9|1150
1686729000000|2023-06-14 07:50:00|19408.9|19403.9|19410.9|19405.9|19418.4|19413.4|19408.9|19403.9|763
1686729300000|2023-06-14 07:55:00|19411.4|19406.4|19411.9|19406.9|19419.9|19414.9|19406.9|19401.9|1035
1686729600000|2023-06-14 08:00:00|19407|19402|19383|19378|19412|19407|19383|19378|989
1686729900000|2023-06-14 08:05:00|19382.5|19377.5|19389|19384|19400|19395|19377|19372|1241
1686730200000|2023-06-14 08:10:00|19390|19385|19395|19390|19396|19391|19386|19381|524
1686730500000|2023-06-14 08:15:00|19397|19392|19393.5|19388.5|19405.5|19400.5|19391.5|19386.5|502
1686730800000|2023-06-14 08:20:00|19394|19389|19403|19398|19407|19402|19393|19388|679
1686731100000|2023-06-14 08:25:00|19402.5|19397.5|19417.5|19412.5|19418|19413|19400.5|19395.5|1033
1686731400000|2023-06-14 08:30:00|19427|19397|19411.7|19381.7|19428.1|19398.1|19409.1|19379.1|0
1686731700000|2023-06-14 08:35:00|19411.1|19381.1|19415.9|19385.9|19419.1|19389.1|19411.1|19381.1|0
1686732000000|2023-06-14 08:40:00|19415.2|19385.2|19419|19389|19420.3|19390.3|19413|19383|0
1686732300000|2023-06-14 08:45:00|19418.6|19388.6|19426.7|19396.7|19426.7|19396.7|19418|19388|0
1686732600000|2023-06-14 08:50:00|19427|19397|19416.4|19386.4|19427.7|19397.7|19411.8|19381.8|0
1686732900000|2023-06-14 08:55:00|19416.7|19386.7|19417.6|19387.6|19418.9|19388.9|19414.1|19384.1|0
1686733200000|2023-06-14 09:00:00|19417.9|19387.9|19417.7|19387.7|19421|19391|19413.9|19383.9|0
1686733500000|2023-06-14 09:05:00|19418|19388|19415.5|19385.5|19418.7|19388.7|19415.5|19385.5|0
1686733800000|2023-06-14 09:10:00|19415.1|19385.1|19405.1|19375.1|19415.9|19385.9|19402.8|19372.8|0
1686734100000|2023-06-14 09:15:00|19409.5|19401.5|19427|19419|19427.5|19419.5|19409.5|19401.5|178
1686734400000|2023-06-14 09:20:00|19428.5|19420.5|19427.5|19419.5|19430.5|19422.5|19423|19415|72
1686734700000|2023-06-14 09:25:00|19428|19420|19431|19423|19435.5|19427.5|19427.5|19419.5|72
1686735000000|2023-06-14 09:30:00|19431.5|19423.5|19442|19434|19449.5|19441.5|19430.5|19422.5|133
1686735300000|2023-06-14 09:35:00|19442.5|19434.5|19428.5|19420.5|19444|19436|19427.5|19419.5|105
1686735600000|2023-06-14 09:40:00|19429|19421|19422.5|19414.5|19429|19421|19420.5|19412.5|107
1686735900000|2023-06-14 09:45:00|19422|19414|19416.5|19408.5|19427.5|19419.5|19415|19407|126
1686736200000|2023-06-14 09:50:00|19416|19408|19416.5|19408.5|19420|19412|19409|19401|46
1686736500000|2023-06-14 09:55:00|19417|19409|19410.5|19402.5|19418|19410|19409.5|19401.5|56
1686736800000|2023-06-14 10:00:00|19410|19402|19410|19402|19413.5|19405.5|19408|19400|77
1686737100000|2023-06-14 10:05:00|19410.5|19402.5|19423.5|19415.5|19424|19416|19410.5|19402.5|47
1686737400000|2023-06-14 10:10:00|19423|19415|19426|19418|19426.5|19418.5|19420.5|19412.5|28
1686737700000|2023-06-14 10:15:00|19425|19417|19423|19415|19427|19419|19421|19413|23
1686738000000|2023-06-14 10:20:00|19422.5|19414.5|19434|19426|19436.5|19428.5|19421.5|19413.5|104
1686738300000|2023-06-14 10:25:00|19433.5|19425.5|19429|19421|19436|19428|19426.5|19418.5|43
1686738600000|2023-06-14 10:30:00|19428.5|19420.5|19434.5|19426.5|19435.5|19427.5|19428.5|19420.5|29
1686738900000|2023-06-14 10:35:00|19435|19427|19436|19428|19438.5|19430.5|19430.5|19422.5|40
1686739200000|2023-06-14 10:40:00|19436.5|19428.5|19440|19432|19441|19433|19435|19427|25
1686739500000|2023-06-14 10:45:00|19439.5|19431.5|19440.5|19432.5|19442|19434|19436.5|19428.5|27
1686739800000|2023-06-14 10:50:00|19441|19433|19435.5|19427.5|19442.5|19434.5|19432.5|19424.5|40
1686740100000|2023-06-14 10:55:00|19435|19427|19430.5|19422.5|19435.5|19427.5|19430|19422|27
1686740400000|2023-06-14 11:00:00|19430|19422|19431.5|19423.5|19434|19426|19428.5|19420.5|36
1686740700000|2023-06-14 11:05:00|19431|19423|19426|19418|19432.5|19424.5|19425.5|19417.5|30
1686741000000|2023-06-14 11:10:00|19425.5|19417.5|19427|19419|19429|19421|19425|19417|10
1686741300000|2023-06-14 11:15:00|19426.5|19418.5|19426|19418|19430.5|19422.5|19423.5|19415.5|51
1686741600000|2023-06-14 11:20:00|19426.5|19418.5|19435|19427|19436|19428|19425.5|19417.5|18
1686741900000|2023-06-14 11:25:00|19434.5|19426.5|19433.5|19425.5|19438|19430|19430.5|19422.5|59
1686742200000|2023-06-14 11:30:00|19434|19426|19427.5|19419.5|19434|19426|19425.5|19417.5|27
1686742500000|2023-06-14 11:35:00|19427|19419|19420|19412|19427|19419|19418.5|19410.5|49
1686742800000|2023-06-14 11:40:00|19419.5|19411.5|19421|19413|19425|19417|19419|19411|14
1686743100000|2023-06-14 11:45:00|19421.5|19413.5|19414|19406|19422.5|19414.5|19411|19403|86
1686743400000|2023-06-14 11:50:00|19413.5|19405.5|19406.5|19398.5|19414.5|19406.5|19402.5|19394.5|118
1686743700000|2023-06-14 11:55:00|19406|19398|19388|19380|19407|19399|19388|19380|132
1686744000000|2023-06-14 12:00:00|19387.5|19379.5|19409|19401|19411|19403|19386.5|19378.5|395
1686744300000|2023-06-14 12:05:00|19409.5|19401.5|19406.5|19398.5|19412.5|19404.5|19404|19396|97
1686744600000|2023-06-14 12:10:00|19406|19398|19412|19404|19412|19404|19402.5|19394.5|31
1686744900000|2023-06-14 12:15:00|19411.5|19403.5|19423|19415|19425.5|19417.5|19411.5|19403.5|98
1686745200000|2023-06-14 12:20:00|19424|19416|19426.5|19418.5|19433|19425|19423.5|19415.5|82
1686745500000|2023-06-14 12:25:00|19426|19418|19428|19420|19429.5|19421.5|19423|19415|50
1686745800000|2023-06-14 12:30:00|19427.5|19419.5|19440.5|19432.5|19440.5|19432.5|19422|19414|138
1686746100000|2023-06-14 12:35:00|19441|19433|19441.5|19433.5|19444.5|19436.5|19436|19428|294
1686746400000|2023-06-14 12:40:00|19440.5|19432.5|19452|19444|19452|19444|19431.5|19423.5|306
1686746700000|2023-06-14 12:45:00|19451|19443|19454|19446|19461.5|19453.5|19448|19440|175
1686747000000|2023-06-14 12:50:00|19454.5|19446.5|19460|19452|19463|19455|19453|19445|123
1686747300000|2023-06-14 12:55:00|19461|19453|19464.5|19456.5|19468|19460|19458|19450|205
1686747600000|2023-06-14 13:00:00|19465|19457|19484.5|19476.5|19485|19477|19465|19457|250
1686747900000|2023-06-14 13:05:00|19485|19477|19476|19468|19487|19479|19471|19463|190
1686748200000|2023-06-14 13:10:00|19475.5|19467.5|19489.5|19481.5|19492.5|19484.5|19473.5|19465.5|135
1686748500000|2023-06-14 13:15:00|19490|19482|19492.5|19484.5|19495.5|19487.5|19477|19469|327
1686748800000|2023-06-14 13:20:00|19493|19485|19499.5|19491.5|19502|19494|19485.5|19477.5|288
1686749100000|2023-06-14 13:25:00|19500.5|19492.5|19517|19509|19518.5|19510.5|19499.5|19491.5|379
1686749400000|2023-06-14 13:30:00|19517.5|19509.5|19550|19542|19559|19551|19505|19497|1059
1686749700000|2023-06-14 13:35:00|19549.5|19541.5|19547|19539|19569|19561|19516|19508|829
1686750000000|2023-06-14 13:40:00|19546.5|19538.5|19576|19568|19583|19575|19546.5|19538.5|584
1686750300000|2023-06-14 13:45:00|19576.5|19568.5|19590.5|19582.5|19613|19605|19575.5|19567.5|915
1686750600000|2023-06-14 13:50:00|19590|19582|19592.5|19584.5|19617|19609|19582.5|19574.5|569
1686750900000|2023-06-14 13:55:00|19592|19584|19605.5|19597.5|19606|19598|19582.5|19574.5|406
1686751200000|2023-06-14 14:00:00|19606|19598|19629.5|19621.5|19634.5|19626.5|19589|19581|588
1686751500000|2023-06-14 14:05:00|19629|19621|19649|19641|19651.5|19643.5|19621.5|19613.5|601
1686751800000|2023-06-14 14:10:00|19649.5|19641.5|19661.5|19653.5|19667.5|19659.5|19643|19635|982
1686752100000|2023-06-14 14:15:00|19662.5|19654.5|19653.5|19645.5|19680.5|19672.5|19653.5|19645.5|717
1686752400000|2023-06-14 14:20:00|19654|19646|19650.5|19642.5|19654|19646|19628.5|19620.5|612
1686752700000|2023-06-14 14:25:00|19651|19643|19637.5|19629.5|19652|19644|19631|19623|162
1686753000000|2023-06-14 14:30:00|19637|19629|19627.5|19619.5|19646.5|19638.5|19626|19618|384
1686753300000|2023-06-14 14:35:00|19624|19616|19642|19634|19647.5|19639.5|19621.5|19613.5|291
1686753600000|2023-06-14 14:40:00|19642.5|19634.5|19642|19634|19652|19644|19631|19623|138
1686753900000|2023-06-14 14:45:00|19641.5|19633.5|19638|19630|19646|19638|19635.5|19627.5|60
1686754200000|2023-06-14 14:50:00|19638.5|19630.5|19640|19632|19646.5|19638.5|19635.5|19627.5|122
1686754500000|2023-06-14 14:55:00|19639.5|19631.5|19643.5|19635.5|19648.5|19640.5|19631.5|19623.5|197
1686754800000|2023-06-14 15:00:00|19643|19635|19658|19650|19664.5|19656.5|19640|19632|206
1686755100000|2023-06-14 15:05:00|19658.5|19650.5|19650|19642|19659.5|19651.5|19645|19637|177
1686755400000|2023-06-14 15:10:00|19650.5|19642.5|19634|19626|19651.5|19643.5|19632.5|19624.5|129
1686755700000|2023-06-14 15:15:00|19635|19627|19638.5|19630.5|19645|19637|19634.5|19626.5|195
1686756000000|2023-06-14 15:20:00|19639|19631|19642|19634|19644.5|19636.5|19634.5|19626.5|116
1686756300000|2023-06-14 15:25:00|19641.5|19633.5|19637.5|19629.5|19641.5|19633.5|19629.5|19621.5|307
1686756600000|2023-06-14 15:30:00|19638|19630|19628.5|19620.5|19645.5|19637.5|19626.5|19618.5|178
1686756900000|2023-06-14 15:35:00|19626.5|19618.5|19631.5|19623.5|19633|19625|19622.5|19614.5|91
1686757200000|2023-06-14 15:40:00|19632|19624|19636|19628|19641.5|19633.5|19631.5|19623.5|57
1686757500000|2023-06-14 15:45:00|19636.5|19628.5|19637.5|19629.5|19644|19636|19636.5|19628.5|45
1686757800000|2023-06-14 15:50:00|19638|19630|19637.5|19629.5|19641.5|19633.5|19632|19624|56
1686758100000|2023-06-14 15:55:00|19638.5|19630.5|19652|19644|19652|19644|19634|19626|82
1686758400000|2023-06-14 16:00:00|19651.5|19643.5|19654.5|19646.5|19660|19652|19646.5|19638.5|217
1686758700000|2023-06-14 16:05:00|19654|19646|19652.5|19644.5|19659|19651|19649.5|19641.5|87
1686759000000|2023-06-14 16:10:00|19653|19645|19672|19664|19674|19666|19652.5|19644.5|106
1686759300000|2023-06-14 16:15:00|19672.5|19664.5|19683.5|19675.5|19683.5|19675.5|19672|19664|132
1686759600000|2023-06-14 16:20:00|19683|19675|19699.5|19691.5|19700.5|19692.5|19682|19674|196
1686759900000|2023-06-14 16:25:00|19700|19692|19674|19666|19700.5|19692.5|19674|19666|175
1686760200000|2023-06-14 16:30:00|19673|19665|19662|19654|19674.5|19666.5|19659.5|19651.5|94
1686760500000|2023-06-14 16:35:00|19661.5|19653.5|19669|19661|19669.5|19661.5|19657.5|19649.5|47
1686760800000|2023-06-14 16:40:00|19668.5|19660.5|19665.5|19657.5|19676|19668|19665.5|19657.5|58
1686761100000|2023-06-14 16:45:00|19666|19658|19674|19666|19678|19670|19664|19656|51
1686761400000|2023-06-14 16:50:00|19673.5|19665.5|19667|19659|19674|19666|19662|19654|88
1686761700000|2023-06-14 16:55:00|19667.5|19659.5|19681.5|19673.5|19681.5|19673.5|19664.5|19656.5|66
1686762000000|2023-06-14 17:00:00|19681|19673|19700.5|19692.5|19702|19694|19678.5|19670.5|121
1686762300000|2023-06-14 17:05:00|19701|19693|19702.5|19694.5|19708.5|19700.5|19696.5|19688.5|167
1686762600000|2023-06-14 17:10:00|19703|19695|19696|19688|19713|19705|19696|19688|89
1686762900000|2023-06-14 17:15:00|19696.5|19688.5|19682.5|19674.5|19696.5|19688.5|19670.5|19662.5|106
1686763200000|2023-06-14 17:20:00|19683.5|19675.5|19698.5|19690.5|19699.5|19691.5|19679|19671|69
1686763500000|2023-06-14 17:25:00|19697.5|19689.5|19700|19692|19700|19692|19692.5|19684.5|69
1686763800000|2023-06-14 17:30:00|19701.5|19693.5|19710.5|19702.5|19712|19704|19691.5|19683.5|91
1686764100000|2023-06-14 17:35:00|19710|19702|19704.5|19696.5|19710.5|19702.5|19700|19692|110
1686764400000|2023-06-14 17:40:00|19705|19697|19701|19693|19707.5|19699.5|19698|19690|204
1686764700000|2023-06-14 17:45:00|19701.5|19693.5|19707|19699|19711|19703|19700.5|19692.5|59
1686765000000|2023-06-14 17:50:00|19707.5|19699.5|19706|19698|19711.5|19703.5|19705.5|19697.5|91
1686765300000|2023-06-14 17:55:00|19706.5|19698.5|19683|19675|19706.5|19698.5|19680|19672|138
1686765600000|2023-06-14 18:00:00|19683.5|19675.5|19618.5|19610.5|19683.5|19675.5|19605|19597|672
1686765900000|2023-06-14 18:05:00|19619|19611|19594.5|19586.5|19627|19619|19559.5|19551.5|513
1686766200000|2023-06-14 18:10:00|19595|19587|19605|19597|19621|19613|19581.5|19573.5|340
1686766500000|2023-06-14 18:15:00|19604.5|19596.5|19604|19596|19617|19609|19586|19578|134
1686766800000|2023-06-14 18:20:00|19603.5|19595.5|19595.5|19587.5|19614|19606|19587|19579|158
1686767100000|2023-06-14 18:25:00|19595|19587|19604|19596|19608|19600|19573.5|19565.5|196
1686767400000|2023-06-14 18:30:00|19603.5|19595.5|19602|19594|19618|19610|19585|19577|150
1686767700000|2023-06-14 18:35:00|19602.5|19594.5|19641.5|19633.5|19652|19644|19601.5|19593.5|199
1686768000000|2023-06-14 18:40:00|19642.5|19634.5|19691|19683|19693|19685|19637|19629|357
1686768300000|2023-06-14 18:45:00|19694|19686|19707|19699|19708|19700|19678|19670|320
1686768600000|2023-06-14 18:50:00|19706.5|19698.5|19704.5|19696.5|19721|19713|19685|19677|275
1686768900000|2023-06-14 18:55:00|19704|19696|19701.5|19671.5|19704|19696|19680|19671.1|228
1686769200000|2023-06-14 19:00:00|19701.9|19671.9|19718.5|19688.5|19719.4|19689.4|19701|19671|0
1686769500000|2023-06-14 19:05:00|19718.1|19688.1|19756.7|19726.7|19756.7|19726.7|19717.9|19687.9|0
1686769800000|2023-06-14 19:10:00|19756.8|19726.8|19747.5|19717.5|19771.6|19741.6|19747.4|19717.4|0
1686770100000|2023-06-14 19:15:00|19747.7|19717.7|19727.1|19697.1|19748.3|19718.3|19711.2|19681.2|0
1686770400000|2023-06-14 19:20:00|19726.9|19696.9|19740.3|19710.3|19747.8|19717.8|19721.4|19691.4|0
1686770700000|2023-06-14 19:25:00|19740.5|19710.5|19721.5|19691.5|19756.9|19726.9|19721|19691|0
1686771000000|2023-06-14 19:30:00|19721.7|19691.7|19718|19688|19722|19692|19701.3|19671.3|0
1686771300000|2023-06-14 19:35:00|19717.8|19687.8|19713.2|19683.2|19722.2|19692.2|19711.9|19681.9|0
1686771600000|2023-06-14 19:40:00|19713.5|19683.5|19704|19674|19713.7|19683.7|19701.1|19671.1|0
1686771900000|2023-06-14 19:45:00|19703.9|19673.9|19698|19668|19709.4|19679.4|19691.9|19661.9|0
1686772200000|2023-06-14 19:50:00|19697.9|19667.9|19688.5|19658.5|19697.9|19667.9|19680.8|19650.8|0
1686772500000|2023-06-14 19:55:00|19688|19658|19712.6|19682.6|19712.6|19682.6|19674.6|19644.6|0
1686772800000|2023-06-14 20:00:00|19712.8|19682.8|19721|19691|19723.2|19693.2|19708|19678|0
1686773100000|2023-06-14 20:05:00|19720.3|19690.3|19720.1|19690.1|19721.9|19691.9|19716.8|19686.8|0
1686773400000|2023-06-14 20:10:00|19719.4|19689.4|19719|19689|19720.8|19690.8|19716.4|19686.4|0
1686773700000|2023-06-14 20:15:00|19719.7|19689.7|19715.4|19685.4|19720.5|19690.5|19714.6|19684.6|0
1686774000000|2023-06-14 20:20:00|19716|19686|19716.1|19686.1|19717.6|19687.6|19715.4|19685.4|0
1686774300000|2023-06-14 20:25:00|19716.8|19686.8|19719.8|19689.8|19719.8|19689.8|19716.1|19686.1|0
1686774600000|2023-06-14 20:30:00|19720.1|19690.1|19723|19693|19724.1|19694.1|19720.1|19690.1|0
1686774900000|2023-06-14 20:35:00|19723.3|19693.3|19711|19681|19726.7|19696.7|19711|19681|0
1686775200000|2023-06-14 20:40:00|19711.6|19681.6|19732.1|19702.1|19732.1|19702.1|19711|19681|0
1686775500000|2023-06-14 20:45:00|19731.5|19701.5|19730.7|19700.7|19732.5|19702.5|19729.2|19699.2|0
1686775800000|2023-06-14 20:50:00|19731|19701|19729.3|19699.3|19733.7|19703.7|19729.3|19699.3|0
1686776100000|2023-06-14 20:55:00|19729.6|19699.6|19727.7|19697.7|19730|19700|19722.7|19692.7|0
1686776400000|2023-06-14 21:00:00|19728.1|19698.1|19724.7|19694.7|19728.4|19698.4|19724.6|19694.6|0
1686776700000|2023-06-14 21:05:00|19724.4|19694.4|19724.2|19694.2|19725.2|19695.2|19723.6|19693.6|0
1686777000000|2023-06-14 21:10:00|19723|19693|19722.1|19692.1|19723.3|19693.3|19722.1|19692.1|0
1686777300000|2023-06-14 21:15:00|19721.9|19691.9|19719.3|19689.3|19729.5|19699.5|19719.3|19689.3|0
1686777600000|2023-06-14 21:20:00|19719.1|19689.1|19719.1|19689.1|19719.4|19689.4|19719.1|19689.1|0
1686777900000|2023-06-14 21:25:00|19717.9|19687.9|19714.2|19684.2|19718.4|19688.4|19713.9|19683.9|0
1686778200000|2023-06-14 21:30:00|19713.9|19683.9|19713.5|19683.5|19714.2|19684.2|19711.4|19681.4|0
1686778500000|2023-06-14 21:35:00|19715.2|19685.2|19712.5|19682.5|19715.4|19685.4|19712.5|19682.5|0
1686778800000|2023-06-14 21:40:00|19712.2|19682.2|19713.8|19683.8|19713.8|19683.8|19712.2|19682.2|0
1686779100000|2023-06-14 21:45:00|19713.9|19683.9|19712.1|19682.1|19713.9|19683.9|19712.1|19682.1|0
1686779400000|2023-06-14 21:50:00|19712|19682|19710.7|19680.7|19712.2|19682.2|19710.4|19680.4|0
1686779700000|2023-06-14 21:55:00|19710.6|19680.6|19699.5|19669.5|19710.7|19680.7|19697.3|19667.3|0
1686780000000|2023-06-14 22:00:00|19695.9|19665.9|19746.5|19716.5|19746.5|19716.5|19692.1|19662.1|0
1686780300000|2023-06-14 22:05:00|19746.2|19716.2|19747.8|19717.8|19748.9|19718.9|19744.8|19714.8|0
1686780600000|2023-06-14 22:10:00|19748.5|19718.5|19736.4|19706.4|19754.4|19724.4|19736.4|19706.4|0
1686780900000|2023-06-14 22:15:00|19735.7|19705.7|19732.3|19702.3|19736.4|19706.4|19731.2|19701.2|0
1686781200000|2023-06-14 22:20:00|19733|19703|19731.9|19701.9|19733.5|19703.5|19731.2|19701.2|0
1686781500000|2023-06-14 22:25:00|19732.6|19702.6|19726.8|19696.8|19734.3|19704.3|19725.8|19695.8|0
1686781800000|2023-06-14 22:30:00|19726.5|19696.5|19726.6|19696.6|19727.4|19697.4|19724.4|19694.4|0
1686782100000|2023-06-14 22:35:00|19727|19697|19729.2|19699.2|19729.6|19699.6|19726.6|19696.6|0
1686782400000|2023-06-14 22:40:00|19729.6|19699.6|19731.3|19701.3|19732.1|19702.1|19726.9|19696.9|0
1686782700000|2023-06-14 22:45:00|19731|19701|19729.2|19699.2|19732.1|19702.1|19727.3|19697.3|0
1686783000000|2023-06-14 22:50:00|19729.5|19699.5|19727.7|19697.7|19729.9|19699.9|19725.5|19695.5|0
1686783300000|2023-06-14 22:55:00|19727|19697|19725.2|19695.2|19727|19697|19723.7|19693.7|0
1686783600000|2023-06-14 23:00:00|19724.5|19694.5|19720.8|19690.8|19725.4|19695.4|19720.8|19690.8|0
1686783900000|2023-06-14 23:05:00|19721.5|19691.5|19720.6|19690.6|19721.5|19691.5|19719.9|19689.9|0
1686784200000|2023-06-14 23:10:00|19720.3|19690.3|19719.4|19689.4|19721.3|19691.3|19718|19688|0
1686784500000|2023-06-14 23:15:00|19718.8|19688.8|19720.9|19690.9|19720.9|19690.9|19718|19688|0
1686784800000|2023-06-14 23:20:00|19720.2|19690.2|19717.6|19687.6|19720.9|19690.9|19717.6|19687.6|0
1686785100000|2023-06-14 23:25:00|19717.9|19687.9|19715.7|19685.7|19719.3|19689.3|19715.7|19685.7|0
1686785400000|2023-06-14 23:30:00|19715|19685|19717.4|19687.4|19717.4|19687.4|19714.9|19684.9|0
1686785700000|2023-06-14 23:35:00|19717.1|19687.1|19721.3|19691.3|19722.1|19692.1|19717|19687|0
1686786000000|2023-06-14 23:40:00|19720.6|19690.6|19718.2|19688.2|19721.3|19691.3|19717.4|19687.4|0
1686786300000|2023-06-14 23:45:00|19717.8|19687.8|19718.8|19688.8|19719.6|19689.6|19717.4|19687.4|0
1686786600000|2023-06-14 23:50:00|19718.2|19688.2|19714.1|19684.1|19721|19691|19714.1|19684.1|0
1686786900000|2023-06-14 23:55:00|19713.7|19683.7|19711.1|19681.1|19714.8|19684.8|19710.4|19680.4|0
1686787200000|2023-06-15 00:00:00|19711.8|19681.8|19709.7|19679.7|19714.8|19684.8|19708.4|19678.4|0
1686787500000|2023-06-15 00:05:00|19709.4|19679.4|19709|19679|19711.9|19681.9|19709|19679|0
1686787800000|2023-06-15 00:10:00|19709.6|19679.6|19697.7|19667.7|19710.4|19680.4|19697.7|19667.7|0
1686788100000|2023-06-15 00:15:00|19697|19667|19698|19668|19703.5|19673.5|19697|19667|0
1686788400000|2023-06-15 00:20:00|19698.4|19668.4|19694.4|19664.4|19698.4|19668.4|19693.7|19663.7|0
1686788700000|2023-06-15 00:25:00|19693.7|19663.7|19695.5|19665.5|19697.8|19667.8|19693.7|19663.7|0
1686789000000|2023-06-15 00:30:00|19696.2|19666.2|19695.6|19665.6|19697.2|19667.2|19693.6|19663.6|0
1686789300000|2023-06-15 00:35:00|19695.2|19665.2|19696.5|19666.5|19697.6|19667.6|19695.2|19665.2|0
1686789600000|2023-06-15 00:40:00|19697.1|19667.1|19694.2|19664.2|19697.5|19667.5|19693.5|19663.5|0
1686789900000|2023-06-15 00:45:00|19693.8|19663.8|19694.2|19664.2|19694.8|19664.8|19693.5|19663.5|0
1686790200000|2023-06-15 00:50:00|19694.8|19664.8|19693.8|19663.8|19694.8|19664.8|19692.9|19662.9|0
1686790500000|2023-06-15 00:55:00|19694.2|19664.2|19695.2|19665.2|19695.5|19665.5|19693.2|19663.2|0
1686790800000|2023-06-15 01:00:00|19694.5|19664.5|19695.2|19665.2|19698.1|19668.1|19694.2|19664.2|0
1686791100000|2023-06-15 01:05:00|19694.5|19664.5|19690.9|19660.9|19700.9|19670.9|19690.2|19660.2|0
1686791400000|2023-06-15 01:10:00|19690.2|19660.2|19679.3|19649.3|19690.2|19660.2|19677.3|19647.3|0
1686791700000|2023-06-15 01:15:00|19642.5|19637.5|19622|19617|19650|19645|19596|19591|2654
1686792000000|2023-06-15 01:20:00|19622.5|19617.5|19614|19609|19644|19639|19603.5|19598.5|1641
1686792300000|2023-06-15 01:25:00|19614.5|19609.5|19620|19615|19624|19619|19606.5|19601.5|713
1686792600000|2023-06-15 01:30:00|19617.5|19612.5|19616.5|19611.5|19634|19629|19558.5|19553.5|5239
1686792900000|2023-06-15 01:35:00|19617|19612|19663|19658|19683|19678|19614|19609|3882
1686793200000|2023-06-15 01:40:00|19666.5|19661.5|19633|19628|19688.5|19683.5|19630.5|19625.5|2978
1686793500000|2023-06-15 01:45:00|19633.5|19628.5|19625|19620|19650.5|19645.5|19602|19597|2356
1686793800000|2023-06-15 01:50:00|19624.5|19619.5|19643.5|19638.5|19674|19669|19609|19604|2033
1686794100000|2023-06-15 01:55:00|19642|19637|19616|19611|19660.5|19655.5|19605.5|19600.5|1771
1686794400000|2023-06-15 02:00:00|19616.5|19611.5|19618|19613|19629|19624|19592.5|19587.5|2102
1686794700000|2023-06-15 02:05:00|19618.5|19613.5|19569.5|19564.5|19622|19617|19565|19560|2217
1686795000000|2023-06-15 02:10:00|19570|19565|19565|19560|19578|19573|19528.5|19523.5|2476
1686795300000|2023-06-15 02:15:00|19566|19561|19573|19568|19594|19589|19554|19549|2238
1686795600000|2023-06-15 02:20:00|19572.5|19567.5|19584.7|19579.7|19606|19601|19569.5|19564.5|1456
1686795900000|2023-06-15 02:25:00|19583.7|19578.7|19563.7|19558.7|19604.7|19599.7|19563.7|19558.7|1264
1686796200000|2023-06-15 02:30:00|19564.2|19559.2|19530.2|19525.2|19573.2|19568.2|19528.2|19523.2|1583
1686796500000|2023-06-15 02:35:00|19527.7|19522.7|19544.7|19539.7|19551.7|19546.7|19518.7|19513.7|2407
1686796800000|2023-06-15 02:40:00|19543.7|19538.7|19550.2|19545.2|19553.2|19548.2|19528.2|19523.2|876
1686797100000|2023-06-15 02:45:00|19549.7|19544.7|19556.7|19551.7|19558.2|19553.2|19534.7|19529.7|663
1686797400000|2023-06-15 02:50:00|19555.7|19550.7|19554.7|19549.7|19569.7|19564.7|19538.7|19533.7|881
1686797700000|2023-06-15 02:55:00|19554.2|19549.2|19560.2|19555.2|19567.7|19562.7|19542.7|19537.7|785
1686798000000|2023-06-15 03:00:00|19558.2|19553.2|19555.2|19550.2|19569.2|19564.2|19540.2|19535.2|675
1686798300000|2023-06-15 03:05:00|19553.7|19548.7|19536.2|19531.2|19565.2|19560.2|19532.2|19527.2|805
1686798600000|2023-06-15 03:10:00|19535.7|19530.7|19526.2|19521.2|19543.7|19538.7|19522.7|19517.7|605
1686798900000|2023-06-15 03:15:00|19525.7|19520.7|19512.7|19507.7|19535.2|19530.2|19503.2|19498.2|1117
1686799200000|2023-06-15 03:20:00|19513.2|19508.2|19533.2|19528.2|19533.7|19528.7|19510.7|19505.7|652
1686799500000|2023-06-15 03:25:00|19533.7|19528.7|19535.7|19530.7|19544.2|19539.2|19521.7|19516.7|527
1686799800000|2023-06-15 03:30:00|19535.2|19530.2|19571.2|19566.2|19581.2|19576.2|19534.7|19529.7|1137
1686800100000|2023-06-15 03:35:00|19572.7|19567.7|19560.7|19555.7|19583.2|19578.2|19556.7|19551.7|714
1686800400000|2023-06-15 03:40:00|19561.2|19556.2|19574.7|19569.7|19580.7|19575.7|19560.2|19555.2|510
1686800700000|2023-06-15 03:45:00|19575.2|19570.2|19580.7|19575.7|19582.2|19577.2|19570.7|19565.7|277
1686801000000|2023-06-15 03:50:00|19581.2|19576.2|19574.2|19569.2|19587.2|19582.2|19572.2|19567.2|469
1686801300000|2023-06-15 03:55:00|19574.7|19569.7|19575.7|19570.7|19582.2|19577.2|19573.7|19568.7|462
1686801600000|2023-06-15 04:00:00|19587.7|19557.7|19582.3|19552.3|19589.3|19559.3|19581|19551|0
1686801900000|2023-06-15 04:05:00|19582.6|19552.6|19570.6|19540.6|19584.6|19554.6|19570.1|19540.1|0
1686802200000|2023-06-15 04:10:00|19569.9|19539.9|19558.5|19528.5|19571.2|19541.2|19556.2|19526.2|0
1686802500000|2023-06-15 04:15:00|19559.2|19529.2|19562|19532|19562.4|19532.4|19558.5|19528.5|0
1686802800000|2023-06-15 04:20:00|19561.3|19531.3|19562.1|19532.1|19563.2|19533.2|19561.3|19531.3|0
1686803100000|2023-06-15 04:25:00|19561.7|19531.7|19569|19539|19569.6|19539.6|19559.8|19529.8|0
1686803400000|2023-06-15 04:30:00|19569.3|19539.3|19574.1|19544.1|19574.1|19544.1|19566.7|19536.7|0
1686803700000|2023-06-15 04:35:00|19574.7|19544.7|19573.4|19543.4|19574.7|19544.7|19573.4|19543.4|0
1686804000000|2023-06-15 04:40:00|19573.1|19543.1|19573|19543|19574.3|19544.3|19571.3|19541.3|0
1686804300000|2023-06-15 04:45:00|19573.3|19543.3|19574.3|19544.3|19575.3|19545.3|19573.3|19543.3|0
1686804600000|2023-06-15 04:50:00|19573.7|19543.7|19574.3|19544.3|19575|19545|19573.7|19543.7|0
1686804900000|2023-06-15 04:55:00|19574|19544|19583.7|19553.7|19583.7|19553.7|19573.7|19543.7|25
1686805200000|2023-06-15 05:00:00|19570.7|19565.7|19555.7|19550.7|19581.2|19576.2|19553.7|19548.7|1177
1686805500000|2023-06-15 05:05:00|19555.2|19550.2|19589.7|19584.7|19601.2|19596.2|19554.2|19549.2|1148
1686805800000|2023-06-15 05:10:00|19590.2|19585.2|19596.2|19591.2|19608.7|19603.7|19579.7|19574.7|888
1686806100000|2023-06-15 05:15:00|19596.7|19591.7|19619.7|19614.7|19630.2|19625.2|19593.2|19588.2|1174
1686806400000|2023-06-15 05:20:00|19620.2|19615.2|19652.7|19647.7|19654.7|19649.7|19620.2|19615.2|1542
1686806700000|2023-06-15 05:25:00|19653.2|19648.2|19734.7|19729.7|19734.7|19729.7|19651.2|19646.2|4119
1686807000000|2023-06-15 05:30:00|19733.7|19728.7|19742.7|19737.7|19765.7|19760.7|19725.2|19720.2|3682
1686807300000|2023-06-15 05:35:00|19743.2|19738.2|19717.2|19712.2|19768.2|19763.2|19712.2|19707.2|2678
1686807600000|2023-06-15 05:40:00|19716.7|19711.7|19721.7|19716.7|19742.7|19737.7|19709.2|19704.2|1923
1686807900000|2023-06-15 05:45:00|19722.7|19717.7|19713.2|19708.2|19752.7|19747.7|19711.7|19706.7|2508
1686808200000|2023-06-15 05:50:00|19712.7|19707.7|19662.2|19657.2|19714.7|19709.7|19658.2|19653.2|2724
1686808500000|2023-06-15 05:55:00|19662.7|19657.7|19673.7|19668.7|19676.2|19671.2|19637.7|19632.7|2926
1686808800000|2023-06-15 06:00:00|19674.2|19669.2|19662.7|19657.7|19677.7|19672.7|19652.7|19647.7|1921
1686809100000|2023-06-15 06:05:00|19663.2|19658.2|19696.2|19691.2|19700.7|19695.7|19661.7|19656.7|1876
1686809400000|2023-06-15 06:10:00|19695.7|19690.7|19721.7|19716.7|19722.7|19717.7|19687.7|19682.7|1236
1686809700000|2023-06-15 06:15:00|19720.2|19715.2|19702.7|19697.7|19723.7|19718.7|19699.2|19694.2|892
1686810000000|2023-06-15 06:20:00|19703.2|19698.2|19708.7|19703.7|19721.2|19716.2|19702.7|19697.7|905
1686810300000|2023-06-15 06:25:00|19709.2|19704.2|19723.7|19718.7|19733.2|19728.2|19708.7|19703.7|1382
1686810600000|2023-06-15 06:30:00|19724.2|19719.2|19725.7|19720.7|19735.2|19730.2|19720.7|19715.7|934
1686810900000|2023-06-15 06:35:00|19726.2|19721.2|19724.2|19719.2|19740.2|19735.2|19715.7|19710.7|843
1686811200000|2023-06-15 06:40:00|19722.7|19717.7|19719.2|19714.2|19729.7|19724.7|19714.2|19709.2|577
1686811500000|2023-06-15 06:45:00|19720.7|19715.7|19744.2|19739.2|19750.2|19745.2|19715.2|19710.2|1179
1686811800000|2023-06-15 06:50:00|19743.7|19738.7|19733.7|19728.7|19762.2|19757.2|19728.7|19723.7|1109
1686812100000|2023-06-15 06:55:00|19733.2|19728.2|19768.7|19763.7|19770.7|19765.7|19731.7|19726.7|1319
1686812400000|2023-06-15 07:00:00|19769.7|19764.7|19750.7|19745.7|19774.2|19769.2|19744.2|19739.2|1807
1686812700000|2023-06-15 07:05:00|19751.2|19746.2|19750.2|19745.2|19753.7|19748.7|19734.7|19729.7|923
1686813000000|2023-06-15 07:10:00|19749.7|19744.7|19774.7|19769.7|19777.7|19772.7|19748.7|19743.7|1262
1686813300000|2023-06-15 07:15:00|19775.2|19770.2|19799.7|19794.7|19800.7|19795.7|19769.2|19764.2|1727
1686813600000|2023-06-15 07:20:00|19800.7|19795.7|19806.2|19801.2|19810.2|19805.2|19789.2|19784.2|1732
1686813900000|2023-06-15 07:25:00|19803.7|19798.7|19809.7|19804.7|19821.2|19816.2|19795.7|19790.7|1698
1686814200000|2023-06-15 07:30:00|19808.7|19803.7|19811.2|19806.2|19813.7|19808.7|19797.2|19792.2|1421
1686814500000|2023-06-15 07:35:00|19811.7|19806.7|19807.7|19802.7|19821.7|19816.7|19799.7|19794.7|1567
1686814800000|2023-06-15 07:40:00|19808.2|19803.2|19826.7|19821.7|19826.7|19821.7|19805.7|19800.7|1744
1686815100000|2023-06-15 07:45:00|19824.7|19819.7|19809.7|19804.7|19826.2|19821.2|19799.7|19794.7|2758
1686815400000|2023-06-15 07:50:00|19810.7|19805.7|19819.7|19814.7|19822.2|19817.2|19808.7|19803.7|2073
1686815700000|2023-06-15 07:55:00|19819.2|19814.2|19834.7|19829.7|19835.7|19830.7|19815.7|19810.7|1974
1686816000000|2023-06-15 08:00:00|19832.8|19827.8|19838.8|19833.8|19841.8|19836.8|19819.3|19814.3|1836
1686816300000|2023-06-15 08:05:00|19838.3|19833.3|19825.8|19820.8|19841.3|19836.3|19813.3|19808.3|1800
1686816600000|2023-06-15 08:10:00|19824.8|19819.8|19822.3|19817.3|19835.8|19830.8|19820.8|19815.8|737
1686816900000|2023-06-15 08:15:00|19821.8|19816.8|19816.3|19811.3|19821.8|19816.8|19813.3|19808.3|612
1686817200000|2023-06-15 08:20:00|19815.8|19810.8|19800.8|19795.8|19822.8|19817.8|19799.8|19794.8|833
1686817500000|2023-06-15 08:25:00|19801.3|19796.3|19807.8|19802.8|19817.3|19812.3|19791.8|19786.8|1388
1686817800000|2023-06-15 08:30:00|19821.8|19791.8|19816.1|19786.1|19822.3|19792.3|19809.3|19779.3|0
1686818100000|2023-06-15 08:35:00|19816.8|19786.8|19814.5|19784.5|19818.6|19788.6|19814.5|19784.5|0
1686818400000|2023-06-15 08:40:00|19814.2|19784.2|19799.3|19769.3|19814.2|19784.2|19798.4|19768.4|0
1686818700000|2023-06-15 08:45:00|19799|19769|19794.2|19764.2|19801.6|19771.6|19788.9|19758.9|0
1686819000000|2023-06-15 08:50:00|19794.3|19764.3|19801.4|19771.4|19803|19773|19792.6|19762.6|0
1686819300000|2023-06-15 08:55:00|19801|19771|19796.6|19766.6|19802|19772|19795|19765|0
1686819600000|2023-06-15 09:00:00|19796.3|19766.3|19794.2|19764.2|19802.2|19772.2|19793.2|19763.2|0
1686819900000|2023-06-15 09:05:00|19795|19765|19788.9|19758.9|19796|19766|19786.1|19756.1|0
1686820200000|2023-06-15 09:10:00|19789.5|19759.5|19793.4|19763.4|19795.3|19765.3|19789.5|19759.5|0
1686820500000|2023-06-15 09:15:00|19792.3|19784.3|19793.3|19785.3|19804.3|19796.3|19789.3|19781.3|456
1686820800000|2023-06-15 09:20:00|19792.8|19784.8|19784.8|19776.8|19793.3|19785.3|19781.3|19773.3|177
1686821100000|2023-06-15 09:25:00|19785.3|19777.3|19787.8|19779.8|19788.8|19780.8|19781.8|19773.8|167
1686821400000|2023-06-15 09:30:00|19787.3|19779.3|19806.3|19798.3|19808.8|19800.8|19787.3|19779.3|119
1686821700000|2023-06-15 09:35:00|19805.8|19797.8|19813.8|19805.8|19822.3|19814.3|19804.3|19796.3|98
1686822000000|2023-06-15 09:40:00|19813.3|19805.3|19829.3|19821.3|19829.3|19821.3|19809.8|19801.8|97
1686822300000|2023-06-15 09:45:00|19828.8|19820.8|19812.3|19804.3|19830.3|19822.3|19812.3|19804.3|103
1686822600000|2023-06-15 09:50:00|19812.8|19804.8|19815.3|19807.3|19817.3|19809.3|19806.3|19798.3|84
1686822900000|2023-06-15 09:55:00|19815.8|19807.8|19824.3|19816.3|19829.3|19821.3|19815.3|19807.3|107
1686823200000|2023-06-15 10:00:00|19823.8|19815.8|19822.3|19814.3|19828.8|19820.8|19818.3|19810.3|118
1686823500000|2023-06-15 10:05:00|19822.8|19814.8|19804.3|19796.3|19824.3|19816.3|19804.3|19796.3|138
1686823800000|2023-06-15 10:10:00|19804.8|19796.8|19808.8|19800.8|19811.8|19803.8|19804.3|19796.3|61
1686824100000|2023-06-15 10:15:00|19808.3|19800.3|19802.3|19794.3|19811.8|19803.8|19802.3|19794.3|33
1686824400000|2023-06-15 10:20:00|19802.8|19794.8|19814.8|19806.8|19817.3|19809.3|19800.8|19792.8|136
1686824700000|2023-06-15 10:25:00|19815.3|19807.3|19815.3|19807.3|19817.8|19809.8|19812.3|19804.3|30
1686825000000|2023-06-15 10:30:00|19814.8|19806.8|19805.8|19797.8|19817.8|19809.8|19805.3|19797.3|48
1686825300000|2023-06-15 10:35:00|19806.3|19798.3|19803.3|19795.3|19809.3|19801.3|19802.8|19794.8|93
1686825600000|2023-06-15 10:40:00|19803.8|19795.8|19800.8|19792.8|19804.8|19796.8|19795.3|19787.3|145
1686825900000|2023-06-15 10:45:00|19801.3|19793.3|19800.8|19792.8|19804.3|19796.3|19796.8|19788.8|40
1686826200000|2023-06-15 10:50:00|19800.3|19792.3|19800.3|19792.3|19807.8|19799.8|19799.8|19791.8|133
1686826500000|2023-06-15 10:55:00|19799.8|19791.8|19794.3|19786.3|19804.8|19796.8|19794.3|19786.3|93
1686826800000|2023-06-15 11:00:00|19795.3|19787.3|19802.8|19794.8|19806.3|19798.3|19794.8|19786.8|64
1686827100000|2023-06-15 11:05:00|19803.3|19795.3|19804.3|19796.3|19804.3|19796.3|19795.3|19787.3|31
1686827400000|2023-06-15 11:10:00|19803.8|19795.8|19797.8|19789.8|19803.8|19795.8|19793.3|19785.3|131
1686827700000|2023-06-15 11:15:00|19798.3|19790.3|19791.3|19783.3|19798.8|19790.8|19790.3|19782.3|64
1686828000000|2023-06-15 11:20:00|19790.8|19782.8|19800.3|19792.3|19802.3|19794.3|19790.3|19782.3|26
1686828300000|2023-06-15 11:25:00|19800.8|19792.8|19799.3|19791.3|19801.3|19793.3|19792.3|19784.3|44
1686828600000|2023-06-15 11:30:00|19799.8|19791.8|19810.3|19802.3|19811.8|19803.8|19798.8|19790.8|71
1686828900000|2023-06-15 11:35:00|19809.8|19801.8|19803.8|19795.8|19813.3|19805.3|19800.8|19792.8|64
1686829200000|2023-06-15 11:40:00|19804.3|19796.3|19803.3|19795.3|19805.8|19797.8|19795.8|19787.8|103
1686829500000|2023-06-15 11:45:00|19803.8|19795.8|19810.3|19802.3|19810.8|19802.8|19802.8|19794.8|35
1686829800000|2023-06-15 11:50:00|19810.8|19802.8|19810.3|19802.3|19816.3|19808.3|19807.8|19799.8|46
1686830100000|2023-06-15 11:55:00|19810.8|19802.8|19808.3|19800.3|19814.3|19806.3|19806.8|19798.8|33
1686830400000|2023-06-15 12:00:00|19807.8|19799.8|19811.8|19803.8|19814.8|19806.8|19805.8|19797.8|51
1686830700000|2023-06-15 12:05:00|19812.3|19804.3|19813.8|19805.8|19815.3|19807.3|19807.3|19799.3|51
1686831000000|2023-06-15 12:10:00|19813.3|19805.3|19818.3|19810.3|19818.8|19810.8|19809.8|19801.8|83
1686831300000|2023-06-15 12:15:00|19817.8|19809.8|19822.8|19814.8|19827.3|19819.3|19816.3|19808.3|115
1686831600000|2023-06-15 12:20:00|19822.3|19814.3|19814.3|19806.3|19824.8|19816.8|19811.3|19803.3|67
1686831900000|2023-06-15 12:25:00|19813.8|19805.8|19814.3|19806.3|19819.3|19811.3|19807.8|19799.8|109
1686832200000|2023-06-15 12:30:00|19813.8|19805.8|19825.8|19817.8|19833.8|19825.8|19806.8|19798.8|144
1686832500000|2023-06-15 12:35:00|19826.3|19818.3|19813.8|19805.8|19829.8|19821.8|19813.3|19805.3|81
1686832800000|2023-06-15 12:40:00|19814.3|19806.3|19819.8|19811.8|19826.8|19818.8|19814.3|19806.3|38
1686833100000|2023-06-15 12:45:00|19820.3|19812.3|19833.8|19825.8|19840.3|19832.3|19816.3|19808.3|101
1686833400000|2023-06-15 12:50:00|19834.3|19826.3|19846.8|19838.8|19848.8|19840.8|19832.3|19824.3|138
1686833700000|2023-06-15 12:55:00|19847.3|19839.3|19855.8|19847.8|19856.3|19848.3|19843.3|19835.3|154
1686834000000|2023-06-15 13:00:00|19855.3|19847.3|19868.3|19860.3|19870.8|19862.8|19853.3|19845.3|384
1686834300000|2023-06-15 13:05:00|19867.8|19859.8|19869.3|19861.3|19872.8|19864.8|19857.3|19849.3|128
1686834600000|2023-06-15 13:10:00|19868.8|19860.8|19878.3|19870.3|19880.3|19872.3|19868.3|19860.3|166
1686834900000|2023-06-15 13:15:00|19877.8|19869.8|19891.8|19883.8|19891.8|19883.8|19877.8|19869.8|194
1686835200000|2023-06-15 13:20:00|19892.8|19884.8|19897.8|19889.8|19901.3|19893.3|19885.3|19877.3|291
1686835500000|2023-06-15 13:25:00|19898.3|19890.3|19909.8|19901.8|19914.8|19906.8|19895.3|19887.3|473
1686835800000|2023-06-15 13:30:00|19909.3|19901.3|19916.8|19908.8|19926.8|19918.8|19882.8|19874.8|1111
1686836100000|2023-06-15 13:35:00|19917.3|19909.3|19926.3|19918.3|19938.3|19930.3|19905.3|19897.3|772
1686836400000|2023-06-15 13:40:00|19926.8|19918.8|19924.3|19916.3|19938.3|19930.3|19917.8|19909.8|390
1686836700000|2023-06-15 13:45:00|19924.8|19916.8|19921.3|19913.3|19925.8|19917.8|19891.3|19883.3|474
1686837000000|2023-06-15 13:50:00|19920.3|19912.3|19925.3|19917.3|19934.8|19926.8|19912.3|19904.3|407
1686837300000|2023-06-15 13:55:00|19925.8|19917.8|19931.3|19923.3|19935.3|19927.3|19920.3|19912.3|311
1686837600000|2023-06-15 14:00:00|19932.3|19924.3|19921.3|19913.3|19936.3|19928.3|19916.3|19908.3|447
1686837900000|2023-06-15 14:05:00|19920.8|19912.8|19903.8|19895.8|19925.3|19917.3|19891.3|19883.3|535
1686838200000|2023-06-15 14:10:00|19903.3|19895.3|19881.8|19873.8|19905.3|19897.3|19866.8|19858.8|476
1686838500000|2023-06-15 14:15:00|19881.3|19873.3|19874.8|19866.8|19892.3|19884.3|19867.8|19859.8|226
1686838800000|2023-06-15 14:20:00|19874.3|19866.3|19888.8|19880.8|19893.3|19885.3|19863.8|19855.8|266
1686839100000|2023-06-15 14:25:00|19889.3|19881.3|19907.3|19899.3|19913.8|19905.8|19883.3|19875.3|231
1686839400000|2023-06-15 14:30:00|19906.8|19898.8|19905.8|19897.8|19908.3|19900.3|19891.8|19883.8|263
1686839700000|2023-06-15 14:35:00|19905.3|19897.3|19842.3|19834.3|19905.8|19897.8|19840.8|19832.8|453
1686840000000|2023-06-15 14:40:00|19841.8|19833.8|19866.8|19858.8|19875.8|19867.8|19839.3|19831.3|430
1686840300000|2023-06-15 14:45:00|19866.3|19858.3|19878.8|19870.8|19883.3|19875.3|19855.3|19847.3|227
1686840600000|2023-06-15 14:50:00|19879.3|19871.3|19878.3|19870.3|19899.3|19891.3|19841.8|19833.8|1262
1686840900000|2023-06-15 14:55:00|19878.8|19870.8|19911.3|19903.3|19911.3|19903.3|19865.3|19857.3|587
1686841200000|2023-06-15 15:00:00|19910.8|19902.8|19920.3|19912.3|19921.3|19913.3|19895.3|19887.3|332
1686841500000|2023-06-15 15:05:00|19919.3|19911.3|19880.8|19872.8|19920.3|19912.3|19871.8|19863.8|387
1686841800000|2023-06-15 15:10:00|19881.3|19873.3|19874.8|19866.8|19882.3|19874.3|19864.8|19856.8|351
1686842100000|2023-06-15 15:15:00|19875.3|19867.3|19902.8|19894.8|19906.3|19898.3|19874.8|19866.8|264
1686842400000|2023-06-15 15:20:00|19903.3|19895.3|19912.3|19904.3|19913.3|19905.3|19902.3|19894.3|125
1686842700000|2023-06-15 15:25:00|19911.8|19903.8|19913.8|19905.8|19917.8|19909.8|19903.3|19895.3|207
1686843000000|2023-06-15 15:30:00|19913.3|19905.3|19907.3|19899.3|19914.3|19906.3|19890.3|19882.3|267
1686843300000|2023-06-15 15:35:00|19907.8|19899.8|19911.3|19903.3|19912.3|19904.3|19903.8|19895.8|149
1686843600000|2023-06-15 15:40:00|19913.3|19905.3|19933.3|19925.3|19935.3|19927.3|19913.3|19905.3|261
1686843900000|2023-06-15 15:45:00|19933.8|19925.8|19924.3|19916.3|19937.8|19929.8|19923.3|19915.3|178
1686844200000|2023-06-15 15:50:00|19923.8|19915.8|19927.8|19919.8|19929.3|19921.3|19918.8|19910.8|142
1686844500000|2023-06-15 15:55:00|19927.3|19919.3|19923.8|19915.8|19930.3|19922.3|19917.8|19909.8|121
1686844800000|2023-06-15 16:00:00|19923.3|19915.3|19928.3|19920.3|19941.3|19933.3|19920.3|19912.3|166
1686845100000|2023-06-15 16:05:00|19926.3|19918.3|19942.8|19934.8|19943.3|19935.3|19922.8|19914.8|112
1686845400000|2023-06-15 16:10:00|19943.3|19935.3|19951.8|19943.8|19952.3|19944.3|19939.8|19931.8|154
1686845700000|2023-06-15 16:15:00|19952.8|19944.8|19955.3|19947.3|19962.3|19954.3|19950.8|19942.8|195
1686846000000|2023-06-15 16:20:00|19954.8|19946.8|19955.8|19947.8|19958.8|19950.8|19950.3|19942.3|53
1686846300000|2023-06-15 16:25:00|19956.3|19948.3|19954.3|19946.3|19957.3|19949.3|19948.8|19940.8|42
1686846600000|2023-06-15 16:30:00|19953.8|19945.8|19944.8|19936.8|19954.8|19946.8|19940.3|19932.3|56
1686846900000|2023-06-15 16:35:00|19945.3|19937.3|19947.3|19939.3|19950.8|19942.8|19939.8|19931.8|113
1686847200000|2023-06-15 16:40:00|19946.8|19938.8|19942.3|19934.3|19950.8|19942.8|19942.3|19934.3|47
1686847500000|2023-06-15 16:45:00|19942.8|19934.8|19935.3|19927.3|19942.8|19934.8|19929.8|19921.8|96
1686847800000|2023-06-15 16:50:00|19935.8|19927.8|19934.8|19926.8|19939.8|19931.8|19930.3|19922.3|38
1686848100000|2023-06-15 16:55:00|19934.3|19926.3|19953.3|19945.3|19953.8|19945.8|19932.3|19924.3|48
1686848400000|2023-06-15 17:00:00|19953.8|19945.8|19941.3|19933.3|19953.8|19945.8|19940.8|19932.8|70
1686848700000|2023-06-15 17:05:00|19940.8|19932.8|19936.3|19928.3|19948.3|19940.3|19932.3|19924.3|43
1686849000000|2023-06-15 17:10:00|19935.8|19927.8|19930.8|19922.8|19938.3|19930.3|19930.3|19922.3|33
1686849300000|2023-06-15 17:15:00|19931.3|19923.3|19933.3|19925.3|19935.8|19927.8|19928.3|19920.3|29
1686849600000|2023-06-15 17:20:00|19933.8|19925.8|19942.8|19934.8|19943.8|19935.8|19932.3|19924.3|60
1686849900000|2023-06-15 17:25:00|19943.3|19935.3|19946.3|19938.3|19950.3|19942.3|19939.3|19931.3|64
1686850200000|2023-06-15 17:30:00|19946.8|19938.8|19942.3|19934.3|19948.3|19940.3|19940.8|19932.8|43
1686850500000|2023-06-15 17:35:00|19941.8|19933.8|19933.3|19925.3|19944.3|19936.3|19930.3|19922.3|53
1686850800000|2023-06-15 17:40:00|19932.8|19924.8|19945.3|19937.3|19945.8|19937.8|19931.8|19923.8|35
1686851100000|2023-06-15 17:45:00|19945.8|19937.8|19948.8|19940.8|19949.3|19941.3|19941.8|19933.8|37
1686851400000|2023-06-15 17:50:00|19948.3|19940.3|19944.3|19936.3|19950.8|19942.8|19942.3|19934.3|44
1686851700000|2023-06-15 17:55:00|19944.8|19936.8|19946.8|19938.8|19949.8|19941.8|19944.3|19936.3|94
1686852000000|2023-06-15 18:00:00|19947.3|19939.3|19947.3|19939.3|19952.3|19944.3|19944.3|19936.3|63
1686852300000|2023-06-15 18:05:00|19947.8|19939.8|19940.3|19932.3|19948.8|19940.8|19936.8|19928.8|37
1686852600000|2023-06-15 18:10:00|19939.8|19931.8|19941.3|19933.3|19943.8|19935.8|19935.3|19927.3|69
1686852900000|2023-06-15 18:15:00|19941.8|19933.8|19938.3|19930.3|19944.3|19936.3|19937.8|19929.8|36
1686853200000|2023-06-15 18:20:00|19937.8|19929.8|19948.3|19940.3|19949.8|19941.8|19933.3|19925.3|54
1686853500000|2023-06-15 18:25:00|19947.8|19939.8|19950.3|19942.3|19951.3|19943.3|19945.8|19937.8|34
1686853800000|2023-06-15 18:30:00|19950.8|19942.8|19950.3|19942.3|19954.8|19946.8|19947.8|19939.8|45
1686854100000|2023-06-15 18:35:00|19950.8|19942.8|19952.8|19944.8|19954.8|19946.8|19949.3|19941.3|56
1686854400000|2023-06-15 18:40:00|19953.3|19945.3|19958.8|19950.8|19960.8|19952.8|19952.3|19944.3|62
1686854700000|2023-06-15 18:45:00|19959.3|19951.3|19969.3|19961.3|19969.8|19961.8|19953.3|19945.3|207
1686855000000|2023-06-15 18:50:00|19968.8|19960.8|19964.8|19956.8|19968.8|19960.8|19962.8|19954.8|105
1686855300000|2023-06-15 18:55:00|19964.3|19956.3|19959.9|19929.9|19965.3|19957.3|19945.8|19929.9|160
1686855600000|2023-06-15 19:00:00|19960.2|19930.2|20033.1|20003.1|20038.6|20008.6|19960.2|19930.2|0
1686855900000|2023-06-15 19:05:00|20033.3|20003.3|20001.4|19971.4|20033.6|20003.6|19992.7|19962.7|0
1686856200000|2023-06-15 19:10:00|20001.2|19971.2|20008.4|19978.4|20008.4|19978.4|19998.3|19968.3|0
1686856500000|2023-06-15 19:15:00|20008.6|19978.6|20001|19971|20012.6|19982.6|19999.1|19969.1|0
1686856800000|2023-06-15 19:20:00|20001.2|19971.2|19995.8|19965.8|20001.2|19971.2|19991.6|19961.6|0
1686857100000|2023-06-15 19:25:00|19996|19966|19999.8|19969.8|19999.8|19969.8|19991.7|19961.7|0
1686857400000|2023-06-15 19:30:00|19999.7|19969.7|20003.9|19973.9|20008.8|19978.8|19999.7|19969.7|0
1686857700000|2023-06-15 19:35:00|20004.1|19974.1|20008.8|19978.8|20012.5|19982.5|20003.7|19973.7|0
1686858000000|2023-06-15 19:40:00|20009|19979|20004|19974|20011|19981|20003.3|19973.3|0
1686858300000|2023-06-15 19:45:00|20003.8|19973.8|20004.4|19974.4|20009.6|19979.6|20003.3|19973.3|0
1686858600000|2023-06-15 19:50:00|20005.8|19975.8|20000|19970|20013.5|19983.5|19996.9|19966.9|0
1686858900000|2023-06-15 19:55:00|19999.5|19969.5|20004|19974|20017.9|19987.9|19992.9|19962.9|0
1686859200000|2023-06-15 20:00:00|20004.1|19974.1|19991.1|19961.1|20004.1|19974.1|19991.1|19961.1|0
1686859500000|2023-06-15 20:05:00|19990.5|19960.5|19988.8|19958.8|19992.3|19962.3|19985.5|19955.5|0
1686859800000|2023-06-15 20:10:00|19989.2|19959.2|19974.6|19944.6|19990.7|19960.7|19972.4|19942.4|0
1686860100000|2023-06-15 20:15:00|19975.3|19945.3|19981.3|19951.3|19981.3|19951.3|19972.4|19942.4|0
1686860400000|2023-06-15 20:20:00|19980.6|19950.6|19979.8|19949.8|19982.7|19952.7|19979.8|19949.8|0
1686860700000|2023-06-15 20:25:00|19979.4|19949.4|19982|19952|19982|19952|19979.1|19949.1|0
1686861000000|2023-06-15 20:30:00|19981.3|19951.3|19977.6|19947.6|19981.3|19951.3|19976.8|19946.8|0
1686861300000|2023-06-15 20:35:00|19976.9|19946.9|19977.6|19947.6|19978.3|19948.3|19976.1|19946.1|0
1686861600000|2023-06-15 20:40:00|19976.9|19946.9|19977.6|19947.6|19979.1|19949.1|19976.8|19946.8|0
1686861900000|2023-06-15 20:45:00|19976.9|19946.9|19976.5|19946.5|19977.9|19947.9|19975.3|19945.3|0
1686862200000|2023-06-15 20:50:00|19977.1|19947.1|19978.5|19948.5|19979.9|19949.9|19977|19947|0
1686862500000|2023-06-15 20:55:00|19978.1|19948.1|19976.9|19946.9|19979.6|19949.6|19975.2|19945.2|0
1686862800000|2023-06-15 21:00:00|19977.9|19947.9|19980.2|19950.2|19980.8|19950.8|19976.9|19946.9|0
1686863100000|2023-06-15 21:05:00|19980.3|19950.3|19979.6|19949.6|19980.3|19950.3|19979.1|19949.1|0
1686863400000|2023-06-15 21:10:00|19979.2|19949.2|19980.1|19950.1|19980.1|19950.1|19978.9|19948.9|0
1686863700000|2023-06-15 21:15:00|19980.6|19950.6|19982.7|19952.7|19982.8|19952.8|19980.1|19950.1|0
1686864300000|2023-06-15 21:25:00|19982.8|19952.8|19985.4|19955.4|19985.4|19955.4|19982.6|19952.6|0
1686864600000|2023-06-15 21:30:00|19985.3|19955.3|19984.6|19954.6|19985.7|19955.7|19983.8|19953.8|0
1686864900000|2023-06-15 21:35:00|19985.7|19955.7|19985.9|19955.9|19988.8|19958.8|19985.7|19955.7|0
1686865200000|2023-06-15 21:40:00|19985.8|19955.8|19985.9|19955.9|19987.1|19957.1|19985.8|19955.8|0
1686865500000|2023-06-15 21:45:00|19985.6|19955.6|19985.7|19955.7|19986|19956|19985.6|19955.6|0
1686865800000|2023-06-15 21:50:00|19983|19953|19981.8|19951.8|19983.2|19953.2|19981.5|19951.5|0
1686866100000|2023-06-15 21:55:00|19982.5|19952.5|19982.5|19952.5|19983.7|19953.7|19981.4|19951.4|0
1686866400000|2023-06-15 22:00:00|19979.5|19949.5|19973.7|19943.7|19981.4|19951.4|19972.9|19942.9|0
1686866700000|2023-06-15 22:05:00|19974|19944|19973.8|19943.8|19976|19946|19973.7|19943.7|0
1686867000000|2023-06-15 22:10:00|19973.7|19943.7|19974.8|19944.8|19978.9|19948.9|19973.7|19943.7|0
1686867300000|2023-06-15 22:15:00|19974.5|19944.5|19974.6|19944.6|19981.9|19951.9|19974.1|19944.1|0
1686867600000|2023-06-15 22:20:00|19974.2|19944.2|19972.4|19942.4|19976.1|19946.1|19972.4|19942.4|0
1686867900000|2023-06-15 22:25:00|19973.1|19943.1|19975.8|19945.8|19976.1|19946.1|19972.6|19942.6|0
1686868200000|2023-06-15 22:30:00|19976.1|19946.1|19968|19938|19976.9|19946.9|19967.2|19937.2|0
1686868500000|2023-06-15 22:35:00|19967.3|19937.3|19966.3|19936.3|19968|19938|19965|19935|0
1686868800000|2023-06-15 22:40:00|19966.6|19936.6|19966.3|19936.3|19967.8|19937.8|19964.8|19934.8|0
1686869100000|2023-06-15 22:45:00|19966|19936|19963.9|19933.9|19967.8|19937.8|19963.2|19933.2|0
1686869400000|2023-06-15 22:50:00|19963.6|19933.6|19964.2|19934.2|19964.7|19934.7|19963.5|19933.5|0
1686869700000|2023-06-15 22:55:00|19963.6|19933.6|19965|19935|19965|19935|19963.5|19933.5|0
1686870000000|2023-06-15 23:00:00|19964.8|19934.8|19968.5|19938.5|19968.5|19938.5|19964.8|19934.8|0
1686870300000|2023-06-15 23:05:00|19967.9|19937.9|19967.9|19937.9|19969.3|19939.3|19967.8|19937.8|0
1686870600000|2023-06-15 23:10:00|19968.2|19938.2|19972|19942|19972.3|19942.3|19967.9|19937.9|0
1686870900000|2023-06-15 23:15:00|19972.3|19942.3|19971.7|19941.7|19972.3|19942.3|19970.9|19940.9|0
1686871200000|2023-06-15 23:20:00|19971.3|19941.3|19972.4|19942.4|19972.4|19942.4|19970.9|19940.9|0
1686871500000|2023-06-15 23:25:00|19972|19942|19970.6|19940.6|19972.5|19942.5|19970.3|19940.3|0
1686871800000|2023-06-15 23:30:00|19970.3|19940.3|19969.1|19939.1|19971|19941|19968.4|19938.4|0
1686872100000|2023-06-15 23:35:00|19968.7|19938.7|19964.6|19934.6|19969.1|19939.1|19961.7|19931.7|0
1686872400000|2023-06-15 23:40:00|19964.9|19934.9|19967.6|19937.6|19968.3|19938.3|19964.9|19934.9|0
1686872700000|2023-06-15 23:45:00|19966.9|19936.9|19964.6|19934.6|19966.9|19936.9|19963.9|19933.9|0
1686873000000|2023-06-15 23:50:00|19965.3|19935.3|19965.1|19935.1|19966.1|19936.1|19964.5|19934.5|0
1686873300000|2023-06-15 23:55:00|19965.4|19935.4|19964.1|19934.1|19966.9|19936.9|19963.3|19933.3|0
1686873600000|2023-06-16 00:00:00|19963.4|19933.4|19963.6|19933.6|19964.1|19934.1|19962.5|19932.5|0
1686873900000|2023-06-16 00:05:00|19963.9|19933.9|19961.2|19931.2|19965.4|19935.4|19960.4|19930.4|0
1686874200000|2023-06-16 00:10:00|19961.8|19931.8|19960.3|19930.3|19963.7|19933.7|19958.9|19928.9|0
1686874500000|2023-06-16 00:15:00|19961|19931|19958.6|19928.6|19961.8|19931.8|19957.9|19927.9|0
1686874800000|2023-06-16 00:20:00|19958.2|19928.2|19956.4|19926.4|19959.3|19929.3|19955.7|19925.7|0
1686875100000|2023-06-16 00:25:00|19955.7|19925.7|19944.9|19914.9|19956.4|19926.4|19944.1|19914.1|0
1686875400000|2023-06-16 00:30:00|19944.5|19914.5|19941.1|19911.1|19944.5|19914.5|19939.7|19909.7|0
1686875700000|2023-06-16 00:35:00|19941.8|19911.8|19943|19913|19943|19913|19940.7|19910.7|0
1686876000000|2023-06-16 00:40:00|19943.7|19913.7|19942.4|19912.4|19944.4|19914.4|19941.1|19911.1|0
1686876300000|2023-06-16 00:45:00|19942.1|19912.1|19941.7|19911.7|19942.4|19912.4|19940.1|19910.1|0
1686876600000|2023-06-16 00:50:00|19941.1|19911.1|19939.4|19909.4|19941.7|19911.7|19938.5|19908.5|0
1686876900000|2023-06-16 00:55:00|19940.1|19910.1|19942.4|19912.4|19942.4|19912.4|19939.4|19909.4|0
1686877200000|2023-06-16 01:00:00|19942.1|19912.1|19947.6|19917.6|19947.6|19917.6|19941.7|19911.7|0
1686877500000|2023-06-16 01:05:00|19947|19917|19948.1|19918.1|19951|19921|19946|19916|0
1686877800000|2023-06-16 01:10:00|19947.7|19917.7|19942.7|19912.7|19953.1|19923.1|19942.4|19912.4|0
1686878100000|2023-06-16 01:15:00|19943.4|19913.4|19902.3|19897.3|19943.4|19938.3|19881.8|19876.8|2507
1686878400000|2023-06-16 01:20:00|19904.3|19899.3|19901.3|19896.3|19908.8|19903.8|19875.3|19870.3|1442
1686878700000|2023-06-16 01:25:00|19900.8|19895.8|19909.8|19904.8|19927.8|19922.8|19882.8|19877.8|972
1686879000000|2023-06-16 01:30:00|19903.8|19898.8|19896.3|19891.3|19929.8|19924.8|19867.8|19862.8|4814
1686879300000|2023-06-16 01:35:00|19896.8|19891.8|19953.8|19948.8|19961.8|19956.8|19884.8|19879.8|3653
1686879600000|2023-06-16 01:40:00|19953.3|19948.3|19953.8|19948.8|19967.8|19962.8|19910.3|19905.3|2827
1686879900000|2023-06-16 01:45:00|19952.8|19947.8|19966.8|19961.8|19980.3|19975.3|19948.8|19943.8|2623
1686880200000|2023-06-16 01:50:00|19967.3|19962.3|19958.8|19953.8|19987.3|19982.3|19939.3|19934.3|2335
1686880500000|2023-06-16 01:55:00|19960.8|19955.8|19947.3|19942.3|19980.8|19975.8|19938.3|19933.3|2304
1686880800000|2023-06-16 02:00:00|19948.8|19943.8|19899.3|19894.3|19952.8|19947.8|19893.8|19888.8|3003
1686881100000|2023-06-16 02:05:00|19902.8|19897.8|19893.8|19888.8|19922.8|19917.8|19886.3|19881.3|2050
1686881400000|2023-06-16 02:10:00|19895.3|19890.3|19896.8|19891.8|19905.3|19900.3|19878.8|19873.8|1479
1686881700000|2023-06-16 02:15:00|19897.3|19892.3|19921.8|19916.8|19928.3|19923.3|19883.8|19878.8|1586
1686882000000|2023-06-16 02:20:00|19922.3|19917.3|19941.8|19936.8|19948.3|19943.3|19912.8|19907.8|1563
1686882300000|2023-06-16 02:25:00|19942.3|19937.3|19930.8|19925.8|19962.8|19957.8|19929.8|19924.8|1499
1686882600000|2023-06-16 02:30:00|19931.8|19926.8|19923.8|19918.8|19941.8|19936.8|19906.8|19901.8|1605
1686882900000|2023-06-16 02:35:00|19924.3|19919.3|19947.3|19942.3|19947.8|19942.8|19914.3|19909.3|1120
1686883200000|2023-06-16 02:40:00|19947.8|19942.8|19963.8|19958.8|19964.8|19959.8|19942.3|19937.3|1049
1686883500000|2023-06-16 02:45:00|19964.3|19959.3|19950.8|19945.8|19964.8|19959.8|19943.8|19938.8|1034
1686883800000|2023-06-16 02:50:00|19952.8|19947.8|19930.8|19925.8|19953.8|19948.8|19928.3|19923.3|1006
1686884100000|2023-06-16 02:55:00|19931.3|19926.3|19932.8|19927.8|19936.8|19931.8|19915.3|19910.3|1025
1686884400000|2023-06-16 03:00:00|19933.3|19928.3|19964.8|19959.8|19968.3|19963.3|19930.3|19925.3|1019
1686884700000|2023-06-16 03:05:00|19965.3|19960.3|19971.8|19966.8|19978.3|19973.3|19956.8|19951.8|1171
1686885000000|2023-06-16 03:10:00|19972.3|19967.3|19967.8|19962.8|19979.3|19974.3|19959.3|19954.3|971
1686885300000|2023-06-16 03:15:00|19967.3|19962.3|19942.8|19937.8|19977.3|19972.3|19941.8|19936.8|1170
1686885600000|2023-06-16 03:20:00|19943.3|19938.3|19965.8|19960.8|19968.8|19963.8|19943.3|19938.3|681
1686885900000|2023-06-16 03:25:00|19966.8|19961.8|19967.8|19962.8|19988.8|19983.8|19962.8|19957.8|1022
1686886200000|2023-06-16 03:30:00|19968.3|19963.3|19972.8|19967.8|19997.3|19992.3|19967.8|19962.8|1647
1686886500000|2023-06-16 03:35:00|19973.3|19968.3|19980.8|19975.8|19982.8|19977.8|19961.3|19956.3|875
1686886800000|2023-06-16 03:40:00|19981.3|19976.3|19980.3|19975.3|19994.8|19989.8|19978.3|19973.3|686
1686887100000|2023-06-16 03:45:00|19979.8|19974.8|19976.8|19971.8|19984.3|19979.3|19968.8|19963.8|464
1686887400000|2023-06-16 03:50:00|19977.3|19972.3|19967.3|19962.3|19977.3|19972.3|19963.8|19958.8|671
1686887700000|2023-06-16 03:55:00|19967.8|19962.8|19973.3|19968.3|19978.8|19973.8|19965.8|19960.8|439
1686888000000|2023-06-16 04:00:00|19986.3|19956.3|19986.4|19956.4|19989.1|19959.1|19985.6|19955.6|0
1686888300000|2023-06-16 04:05:00|19986.1|19956.1|19989.1|19959.1|19989.1|19959.1|19986.1|19956.1|0
1686888600000|2023-06-16 04:10:00|19989.7|19959.7|19989.3|19959.3|19991.2|19961.2|19989.3|19959.3|0
1686888900000|2023-06-16 04:15:00|19989.5|19959.5|19992.9|19962.9|19993.6|19963.6|19989.5|19959.5|0
1686889200000|2023-06-16 04:20:00|19993.6|19963.6|19991.7|19961.7|19993.6|19963.6|19991.1|19961.1|0
1686889500000|2023-06-16 04:25:00|19992|19962|19992.3|19962.3|19993|19963|19991.7|19961.7|0
1686889800000|2023-06-16 04:30:00|19992.6|19962.6|19991.1|19961.1|19994.5|19964.5|19990.5|19960.5|0
1686890100000|2023-06-16 04:35:00|19990.8|19960.8|19990.6|19960.6|19991.4|19961.4|19989.4|19959.4|0
1686890400000|2023-06-16 04:40:00|19990.2|19960.2|19991|19961|19992.6|19962.6|19990.2|19960.2|0
1686890700000|2023-06-16 04:45:00|19990.7|19960.7|19987.7|19957.7|19991.2|19961.2|19987.7|19957.7|0
1686891000000|2023-06-16 04:50:00|19987.1|19957.1|19987.4|19957.4|19988.1|19958.1|19986.8|19956.8|0
1686891300000|2023-06-16 04:55:00|19987.1|19957.1|19986.4|19956.4|19987.8|19957.8|19986.1|19956.1|14
1686891600000|2023-06-16 05:00:00|19973.9|19968.9|19985.9|19980.9|19988.4|19983.4|19958.4|19953.4|1396
1686891900000|2023-06-16 05:05:00|19987.9|19982.9|19982.9|19977.9|20017.9|20012.9|19980.9|19975.9|1717
1686892200000|2023-06-16 05:10:00|19981.9|19976.9|20005.9|20000.9|20009.9|20004.9|19977.4|19972.4|1053
1686892500000|2023-06-16 05:15:00|20006.9|20001.9|20021.9|20016.9|20025.4|20020.4|20006.9|20001.9|1916
1686892800000|2023-06-16 05:20:00|20023.4|20018.4|20047.4|20042.4|20051.9|20046.9|20022.9|20017.9|1665
1686893100000|2023-06-16 05:25:00|20046.9|20041.9|20069.9|20064.9|20088.9|20083.9|20046.9|20041.9|2631
1686893400000|2023-06-16 05:30:00|20070.9|20065.9|20103.9|20098.9|20108.9|20103.9|20061.9|20056.9|2425
1686893700000|2023-06-16 05:35:00|20104.9|20099.9|20098.9|20093.9|20115.9|20110.9|20090.4|20085.4|1765
1686894000000|2023-06-16 05:40:00|20099.4|20094.4|20140.9|20135.9|20157.9|20152.9|20090.9|20085.9|3320
1686894300000|2023-06-16 05:45:00|20141.4|20136.4|20166.9|20161.9|20169.9|20164.9|20132.9|20127.9|1837
1686894600000|2023-06-16 05:50:00|20167.4|20162.4|20119.9|20114.9|20172.9|20167.9|20119.4|20114.4|1839
1686894900000|2023-06-16 05:55:00|20120.4|20115.4|20121.9|20116.9|20127.9|20122.9|20096.4|20091.4|1891
1686895200000|2023-06-16 06:00:00|20123.9|20118.9|20130.9|20125.9|20151.4|20146.4|20111.9|20106.9|1545
1686895500000|2023-06-16 06:05:00|20131.4|20126.4|20096.4|20091.4|20143.9|20138.9|20093.9|20088.9|1169
1686895800000|2023-06-16 06:10:00|20097.9|20092.9|20108.4|20103.4|20125.4|20120.4|20095.9|20090.9|1012
1686896100000|2023-06-16 06:15:00|20108.9|20103.9|20125.4|20120.4|20131.4|20126.4|20095.9|20090.9|1183
1686896400000|2023-06-16 06:20:00|20123.9|20118.9|20130.9|20125.9|20146.4|20141.4|20123.9|20118.9|1171
1686896700000|2023-06-16 06:25:00|20130.4|20125.4|20143.4|20138.4|20148.4|20143.4|20129.9|20124.9|996
1686897000000|2023-06-16 06:30:00|20143.9|20138.9|20165.9|20160.9|20171.4|20166.4|20133.9|20128.9|1769
1686897300000|2023-06-16 06:35:00|20165.4|20160.4|20150.9|20145.9|20179.4|20174.4|20142.4|20137.4|1562
1686897600000|2023-06-16 06:40:00|20151.4|20146.4|20164.9|20159.9|20179.9|20174.9|20140.4|20135.4|1166
1686897900000|2023-06-16 06:45:00|20166.4|20161.4|20152.9|20147.9|20174.9|20169.9|20152.4|20147.4|1397
1686898200000|2023-06-16 06:50:00|20153.4|20148.4|20122.4|20117.4|20155.9|20150.9|20121.9|20116.9|1202
1686898500000|2023-06-16 06:55:00|20123.4|20118.4|20104.4|20099.4|20128.4|20123.4|20102.9|20097.9|1659
1686898800000|2023-06-16 07:00:00|20105.9|20100.9|20089.9|20084.9|20117.4|20112.4|20083.4|20078.4|2223
1686899100000|2023-06-16 07:05:00|20090.4|20085.4|20078.4|20073.4|20091.4|20086.4|20057.4|20052.4|1989
1686899400000|2023-06-16 07:10:00|20078.9|20073.9|20054.4|20049.4|20083.4|20078.4|20053.9|20048.9|1331
1686899700000|2023-06-16 07:15:00|20055.9|20050.9|20048.4|20043.4|20057.4|20052.4|20039.9|20034.9|1495
1686900000000|2023-06-16 07:20:00|20047.9|20042.9|20039.4|20034.4|20069.4|20064.4|20038.4|20033.4|1507
1686900300000|2023-06-16 07:25:00|20039.9|20034.9|20055.9|20050.9|20064.4|20059.4|20031.4|20026.4|1259
1686900600000|2023-06-16 07:30:00|20057.9|20052.9|20018.4|20013.4|20058.4|20053.4|20018.4|20013.4|1496
1686900900000|2023-06-16 07:35:00|20017.9|20012.9|20005.9|20000.9|20018.9|20013.9|19980.4|19975.4|2459
1686901200000|2023-06-16 07:40:00|20004.9|19999.9|20011.9|20006.9|20016.9|20011.9|19997.4|19992.4|1529
1686901500000|2023-06-16 07:45:00|20012.4|20007.4|20012.9|20007.9|20013.9|20008.9|19991.4|19986.4|1402
1686901800000|2023-06-16 07:50:00|20012.4|20007.4|20016.9|20011.9|20021.4|20016.4|19999.9|19994.9|1339
1686902100000|2023-06-16 07:55:00|20017.4|20012.4|20023.4|20018.4|20027.9|20022.9|20014.4|20009.4|1349
1686902400000|2023-06-16 08:00:00|20020.9|20015.9|20028.4|20023.4|20038.4|20033.4|20001.9|19996.9|2460
1686902700000|2023-06-16 08:05:00|20027.9|20022.9|20051.9|20046.9|20062.4|20057.4|20022.4|20017.4|3867
1686903000000|2023-06-16 08:10:00|20052.4|20047.4|20084.4|20079.4|20084.4|20079.4|20050.9|20045.9|2549
1686903300000|2023-06-16 08:15:00|20085.4|20080.4|20112.4|20107.4|20115.9|20110.9|20079.4|20074.4|3526
1686903600000|2023-06-16 08:20:00|20112.9|20107.9|20115.4|20110.4|20115.4|20110.4|20093.4|20088.4|1293
1686903900000|2023-06-16 08:25:00|20115.9|20110.9|20123.4|20118.4|20129.4|20124.4|20109.9|20104.9|2351
1686904200000|2023-06-16 08:30:00|20125.4|20095.4|20147.7|20117.7|20151.3|20121.3|20124.7|20094.7|0
1686904500000|2023-06-16 08:35:00|20147.3|20117.3|20149.3|20119.3|20149.6|20119.6|20144.9|20114.9|0
1686904800000|2023-06-16 08:40:00|20150.6|20120.6|20133.9|20103.9|20153.4|20123.4|20130.6|20100.6|0
1686905100000|2023-06-16 08:45:00|20133.6|20103.6|20126.7|20096.7|20136.6|20106.6|20124.4|20094.4|0
1686905400000|2023-06-16 08:50:00|20127.4|20097.4|20126.7|20096.7|20128.1|20098.1|20123.7|20093.7|0
1686905700000|2023-06-16 08:55:00|20127|20097|20128.4|20098.4|20131|20101|20126.4|20096.4|0
1686906000000|2023-06-16 09:00:00|20128.1|20098.1|20132.1|20102.1|20132.1|20102.1|20127.8|20097.8|0
1686906300000|2023-06-16 09:05:00|20132.7|20102.7|20130.1|20100.1|20133|20103|20127.8|20097.8|0
1686906600000|2023-06-16 09:10:00|20130.4|20100.4|20124.9|20094.9|20132.1|20102.1|20124.9|20094.9|0
1686906900000|2023-06-16 09:15:00|20143.9|20135.9|20183.9|20175.9|20184.4|20176.4|20133.4|20125.4|1305
1686907200000|2023-06-16 09:20:00|20184.4|20176.4|20171.9|20163.9|20184.9|20176.9|20160.4|20152.4|489
1686907500000|2023-06-16 09:25:00|20172.4|20164.4|20163.9|20155.9|20172.4|20164.4|20160.9|20152.9|289
1686907800000|2023-06-16 09:30:00|20163.4|20155.4|20148.9|20140.9|20163.9|20155.9|20144.9|20136.9|345
1686908100000|2023-06-16 09:35:00|20149.4|20141.4|20153.9|20145.9|20157.9|20149.9|20146.9|20138.9|131
1686908400000|2023-06-16 09:40:00|20154.4|20146.4|20164.9|20156.9|20167.4|20159.4|20151.4|20143.4|110
1686908700000|2023-06-16 09:45:00|20164.4|20156.4|20164.4|20156.4|20164.4|20156.4|20155.9|20147.9|53
1686909000000|2023-06-16 09:50:00|20163.9|20155.9|20174.9|20166.9|20182.4|20174.4|20163.9|20155.9|176
1686909300000|2023-06-16 09:55:00|20175.4|20167.4|20193.4|20185.4|20193.4|20185.4|20171.4|20163.4|181
1686909600000|2023-06-16 10:00:00|20193.9|20185.9|20175.9|20167.9|20193.9|20185.9|20174.4|20166.4|154
1686909900000|2023-06-16 10:05:00|20175.4|20167.4|20178.9|20170.9|20181.4|20173.4|20169.9|20161.9|119
1686910200000|2023-06-16 10:10:00|20178.4|20170.4|20169.9|20161.9|20182.4|20174.4|20169.9|20161.9|198
1686910500000|2023-06-16 10:15:00|20169.4|20161.4|20160.4|20152.4|20170.4|20162.4|20153.9|20145.9|220
1686910800000|2023-06-16 10:20:00|20159.9|20151.9|20167.4|20159.4|20167.9|20159.9|20151.4|20143.4|59
1686911100000|2023-06-16 10:25:00|20167.9|20159.9|20157.4|20149.4|20168.9|20160.9|20156.9|20148.9|43
1686911400000|2023-06-16 10:30:00|20156.9|20148.9|20160.9|20152.9|20164.4|20156.4|20151.4|20143.4|73
1686911700000|2023-06-16 10:35:00|20160.4|20152.4|20161.9|20153.9|20162.9|20154.9|20157.4|20149.4|37
1686912000000|2023-06-16 10:40:00|20162.4|20154.4|20165.4|20157.4|20166.4|20158.4|20158.4|20150.4|41
1686912300000|2023-06-16 10:45:00|20164.9|20156.9|20165.4|20157.4|20166.9|20158.9|20160.9|20152.9|69
1686912600000|2023-06-16 10:50:00|20165.9|20157.9|20165.4|20157.4|20167.4|20159.4|20155.9|20147.9|45
1686912900000|2023-06-16 10:55:00|20165.9|20157.9|20167.4|20159.4|20170.9|20162.9|20164.4|20156.4|51
1686913200000|2023-06-16 11:00:00|20166.9|20158.9|20172.4|20164.4|20172.4|20164.4|20162.9|20154.9|77
1686913500000|2023-06-16 11:05:00|20171.9|20163.9|20159.4|20151.4|20173.9|20165.9|20159.4|20151.4|88
1686913800000|2023-06-16 11:10:00|20158.9|20150.9|20167.4|20159.4|20168.4|20160.4|20156.9|20148.9|117
1686914100000|2023-06-16 11:15:00|20167.9|20159.9|20158.9|20150.9|20170.9|20162.9|20158.4|20150.4|74
1686914400000|2023-06-16 11:20:00|20158.4|20150.4|20149.9|20141.9|20162.9|20154.9|20144.9|20136.9|140
1686914700000|2023-06-16 11:25:00|20149.4|20141.4|20152.4|20144.4|20155.4|20147.4|20140.9|20132.9|133
1686915000000|2023-06-16 11:30:00|20152.9|20144.9|20158.4|20150.4|20158.9|20150.9|20150.9|20142.9|41
1686915300000|2023-06-16 11:35:00|20157.9|20149.9|20155.4|20147.4|20160.9|20152.9|20150.9|20142.9|88
1686915600000|2023-06-16 11:40:00|20154.9|20146.9|20156.9|20148.9|20158.4|20150.4|20151.4|20143.4|86
1686915900000|2023-06-16 11:45:00|20157.4|20149.4|20167.4|20159.4|20167.9|20159.9|20157.4|20149.4|64
1686916200000|2023-06-16 11:50:00|20167.9|20159.9|20175.4|20167.4|20175.9|20167.9|20164.9|20156.9|130
1686916500000|2023-06-16 11:55:00|20175.9|20167.9|20174.9|20166.9|20180.4|20172.4|20172.9|20164.9|102
1686916800000|2023-06-16 12:00:00|20175.4|20167.4|20178.9|20170.9|20180.4|20172.4|20172.4|20164.4|85
1686917100000|2023-06-16 12:05:00|20178.4|20170.4|20181.4|20173.4|20182.9|20174.9|20172.9|20164.9|114
1686917400000|2023-06-16 12:10:00|20180.4|20172.4|20180.4|20172.4|20186.4|20178.4|20179.9|20171.9|105
1686917700000|2023-06-16 12:15:00|20181.9|20173.9|20182.4|20174.4|20186.9|20178.9|20179.9|20171.9|77
1686918000000|2023-06-16 12:20:00|20182.9|20174.9|20184.4|20176.4|20187.4|20179.4|20181.9|20173.9|123
1686918300000|2023-06-16 12:25:00|20183.9|20175.9|20190.4|20182.4|20190.9|20182.9|20182.9|20174.9|83
1686918600000|2023-06-16 12:30:00|20190.9|20182.9|20201.9|20193.9|20202.4|20194.4|20190.4|20182.4|306
1686918900000|2023-06-16 12:35:00|20199.4|20191.4|20196.9|20188.9|20202.4|20194.4|20194.9|20186.9|286
1686919200000|2023-06-16 12:40:00|20195.4|20187.4|20200.4|20192.4|20201.9|20193.9|20193.9|20185.9|185
1686919500000|2023-06-16 12:45:00|20199.9|20191.9|20194.4|20186.4|20202.4|20194.4|20193.9|20185.9|92
1686919800000|2023-06-16 12:50:00|20194.9|20186.9|20189.4|20181.4|20195.9|20187.9|20181.4|20173.4|157
1686920100000|2023-06-16 12:55:00|20189.9|20181.9|20188.9|20180.9|20191.9|20183.9|20180.9|20172.9|76
1686920400000|2023-06-16 13:00:00|20188.4|20180.4|20177.9|20169.9|20188.4|20180.4|20171.4|20163.4|130
1686920700000|2023-06-16 13:05:00|20178.4|20170.4|20172.4|20164.4|20182.9|20174.9|20171.4|20163.4|137
1686921000000|2023-06-16 13:10:00|20171.4|20163.4|20171.4|20163.4|20171.9|20163.9|20163.9|20155.9|89
1686921300000|2023-06-16 13:15:00|20170.9|20162.9|20186.4|20178.4|20186.9|20178.9|20169.9|20161.9|105
1686921600000|2023-06-16 13:20:00|20186.9|20178.9|20175.4|20167.4|20190.9|20182.9|20170.9|20162.9|128
1686921900000|2023-06-16 13:25:00|20175.9|20167.9|20166.9|20158.9|20180.9|20172.9|20159.4|20151.4|229
1686922200000|2023-06-16 13:30:00|20167.9|20159.9|20096.9|20088.9|20169.4|20161.4|20069.9|20061.9|1760
1686922500000|2023-06-16 13:35:00|20097.4|20089.4|20103.9|20095.9|20104.4|20096.4|20057.4|20049.4|676
1686922800000|2023-06-16 13:40:00|20103.4|20095.4|20094.9|20086.9|20120.9|20112.9|20072.9|20064.9|512
1686923100000|2023-06-16 13:45:00|20094.4|20086.4|20067.9|20059.9|20094.4|20086.4|20036.4|20028.4|525
1686923400000|2023-06-16 13:50:00|20068.4|20060.4|20043.9|20035.9|20083.4|20075.4|20039.4|20031.4|348
1686923700000|2023-06-16 13:55:00|20044.9|20036.9|20041.9|20033.9|20054.4|20046.4|20030.4|20022.4|289
1686924000000|2023-06-16 14:00:00|20042.4|20034.4|20071.9|20063.9|20073.9|20065.9|20032.4|20024.4|549
1686924300000|2023-06-16 14:05:00|20071.4|20063.4|20051.9|20043.9|20082.4|20074.4|20043.4|20035.4|354
1686924600000|2023-06-16 14:10:00|20052.4|20044.4|19996.9|19988.9|20055.4|20047.4|19994.9|19986.9|573
1686924900000|2023-06-16 14:15:00|19997.4|19989.4|19972.4|19964.4|20012.4|20004.4|19966.9|19958.9|641
1686925200000|2023-06-16 14:20:00|19973.9|19965.9|19975.4|19967.4|19979.9|19971.9|19952.4|19944.4|525
1686925500000|2023-06-16 14:25:00|19974.9|19966.9|20014.9|20006.9|20014.9|20006.9|19959.9|19951.9|510
1686925800000|2023-06-16 14:30:00|20015.4|20007.4|20050.9|20042.9|20051.9|20043.9|20007.4|19999.4|479
1686926100000|2023-06-16 14:35:00|20050.4|20042.4|20017.9|20009.9|20051.4|20043.4|20006.9|19998.9|268
1686926400000|2023-06-16 14:40:00|20018.4|20010.4|19981.4|19973.4|20021.9|20013.9|19978.4|19970.4|440
1686926700000|2023-06-16 14:45:00|19980.9|19972.9|19982.9|19974.9|19987.4|19979.4|19945.4|19937.4|435
1686927000000|2023-06-16 14:50:00|19982.4|19974.4|19996.9|19988.9|19997.4|19989.4|19976.9|19968.9|166
1686927300000|2023-06-16 14:55:00|19998.4|19990.4|19988.9|19980.9|20012.9|20004.9|19984.4|19976.4|211
1686927600000|2023-06-16 15:00:00|19989.9|19981.9|20005.9|19997.9|20013.9|20005.9|19981.9|19973.9|168
1686927900000|2023-06-16 15:05:00|20005.4|19997.4|20015.4|20007.4|20018.9|20010.9|19994.9|19986.9|115
1686928200000|2023-06-16 15:10:00|20016.9|20008.9|20008.4|20000.4|20020.9|20012.9|19994.9|19986.9|424
1686928500000|2023-06-16 15:15:00|20008.9|20000.9|20019.9|20011.9|20028.9|20020.9|20007.9|19999.9|198
1686928800000|2023-06-16 15:20:00|20019.4|20011.4|20002.4|19994.4|20024.9|20016.9|19996.4|19988.4|392
1686929100000|2023-06-16 15:25:00|20001.9|19993.9|19992.4|19984.4|20006.9|19998.9|19975.4|19967.4|329
1686929400000|2023-06-16 15:30:00|19991.9|19983.9|19996.9|19988.9|20008.9|20000.9|19991.9|19983.9|164
1686929700000|2023-06-16 15:35:00|19996.4|19988.4|19956.4|19948.4|19996.4|19988.4|19945.4|19937.4|275
1686930000000|2023-06-16 15:40:00|19955.9|19947.9|19956.9|19948.9|19958.4|19950.4|19935.9|19927.9|252
1686930300000|2023-06-16 15:45:00|19957.4|19949.4|19945.4|19937.4|19966.9|19958.9|19945.4|19937.4|145
1686930600000|2023-06-16 15:50:00|19945.9|19937.9|19956.4|19948.4|19957.4|19949.4|19932.9|19924.9|143
1686930900000|2023-06-16 15:55:00|19955.9|19947.9|19966.9|19958.9|19967.4|19959.4|19949.9|19941.9|119
1686931200000|2023-06-16 16:00:00|19967.4|19959.4|19961.9|19953.9|19971.4|19963.4|19957.4|19949.4|93
1686931500000|2023-06-16 16:05:00|19962.4|19954.4|19967.4|19959.4|19969.9|19961.9|19957.9|19949.9|58
1686931800000|2023-06-16 16:10:00|19966.9|19958.9|19970.9|19962.9|19972.4|19964.4|19963.9|19955.9|86
1686932100000|2023-06-16 16:15:00|19970.4|19962.4|19991.9|19983.9|19992.4|19984.4|19969.4|19961.4|106
1686932400000|2023-06-16 16:20:00|19992.9|19984.9|19991.9|19983.9|19998.9|19990.9|19983.9|19975.9|105
1686932700000|2023-06-16 16:25:00|19991.4|19983.4|19985.9|19977.9|19994.9|19986.9|19984.4|19976.4|32
1686933000000|2023-06-16 16:30:00|19986.4|19978.4|19999.4|19991.4|20000.4|19992.4|19984.4|19976.4|61
1686933300000|2023-06-16 16:35:00|19998.9|19990.9|19996.9|19988.9|20000.4|19992.4|19989.4|19981.4|56
1686933600000|2023-06-16 16:40:00|19995.9|19987.9|20002.4|19994.4|20006.9|19998.9|19995.4|19987.4|79
1686933900000|2023-06-16 16:45:00|20002.9|19994.9|20011.4|20003.4|20011.4|20003.4|19995.4|19987.4|56
1686934200000|2023-06-16 16:50:00|20011.9|20003.9|20021.9|20013.9|20026.4|20018.4|20011.9|20003.9|57
1686934500000|2023-06-16 16:55:00|20022.4|20014.4|20021.4|20013.4|20026.4|20018.4|20020.4|20012.4|49
1686934800000|2023-06-16 17:00:00|20021.9|20013.9|20005.9|19997.9|20023.9|20015.9|20005.4|19997.4|55
1686935100000|2023-06-16 17:05:00|20006.4|19998.4|19993.9|19985.9|20010.9|20002.9|19988.4|19980.4|65
1686935400000|2023-06-16 17:10:00|19993.4|19985.4|19999.9|19991.9|20000.4|19992.4|19988.4|19980.4|36
1686935700000|2023-06-16 17:15:00|20000.4|19992.4|20010.4|20002.4|20014.9|20006.9|19999.4|19991.4|58
1686936000000|2023-06-16 17:20:00|20009.9|20001.9|20006.4|19998.4|20010.4|20002.4|19996.4|19988.4|34
1686936300000|2023-06-16 17:25:00|20005.9|19997.9|20006.4|19998.4|20019.9|20011.9|20004.4|19996.4|34
1686936600000|2023-06-16 17:30:00|20006.9|19998.9|20004.4|19996.4|20010.9|20002.9|20001.9|19993.9|64
1686936900000|2023-06-16 17:35:00|20004.9|19996.9|20005.4|19997.4|20007.4|19999.4|19999.9|19991.9|40
1686937200000|2023-06-16 17:40:00|20004.9|19996.9|19997.4|19989.4|20007.4|19999.4|19994.4|19986.4|33
1686937500000|2023-06-16 17:45:00|19996.9|19988.9|19993.9|19985.9|20002.9|19994.9|19991.9|19983.9|29
1686937800000|2023-06-16 17:50:00|19993.4|19985.4|20007.4|19999.4|20007.9|19999.9|19992.4|19984.4|47
1686938100000|2023-06-16 17:55:00|20006.9|19998.9|20000.9|19992.9|20006.9|19998.9|19988.4|19980.4|73
1686938400000|2023-06-16 18:00:00|20000.4|19992.4|19992.4|19984.4|20001.9|19993.9|19990.9|19982.9|31
1686938700000|2023-06-16 18:05:00|19991.9|19983.9|19999.4|19991.4|19999.4|19991.4|19989.4|19981.4|15
1686939000000|2023-06-16 18:10:00|19998.9|19990.9|19995.4|19987.4|19999.9|19991.9|19991.9|19983.9|29
1686939300000|2023-06-16 18:15:00|19995.9|19987.9|19991.4|19983.4|19996.9|19988.9|19986.9|19978.9|44
1686939600000|2023-06-16 18:20:00|19991.9|19983.9|19989.4|19981.4|19992.9|19984.9|19986.4|19978.4|11
1686939900000|2023-06-16 18:25:00|19988.9|19980.9|19993.9|19985.9|19994.4|19986.4|19985.9|19977.9|25
1686940200000|2023-06-16 18:30:00|19994.4|19986.4|19987.4|19979.4|19994.9|19986.9|19982.4|19974.4|63
1686940500000|2023-06-16 18:35:00|19986.9|19978.9|19998.4|19990.4|19998.9|19990.9|19982.9|19974.9|31
1686940800000|2023-06-16 18:40:00|19998.9|19990.9|20004.4|19996.4|20009.9|20001.9|19996.4|19988.4|60
1686941100000|2023-06-16 18:45:00|20003.9|19995.9|19997.4|19989.4|20010.4|20002.4|19997.4|19989.4|63
1686941400000|2023-06-16 18:50:00|19996.9|19988.9|19995.9|19987.9|19998.9|19990.9|19989.4|19981.4|125
1686941700000|2023-06-16 18:55:00|19994.9|19986.9|20000.4|19970.4|20002.4|19994.4|19984.9|19970.4|98
1686942000000|2023-06-16 19:00:00|20000.6|19970.6|19988.3|19958.3|20001.1|19971.1|19983.2|19953.2|0
1686942300000|2023-06-16 19:05:00|19988.5|19958.5|19976.1|19946.1|19989.8|19959.8|19975|19945|0
1686942600000|2023-06-16 19:10:00|19976|19946|19950.2|19920.2|19976|19946|19950.2|19920.2|0
1686942900000|2023-06-16 19:15:00|19950.4|19920.4|19969.9|19939.9|19969.9|19939.9|19950.4|19920.4|0
1686943200000|2023-06-16 19:20:00|19969.8|19939.8|19987|19957|19989.3|19959.3|19969.8|19939.8|0
1686943500000|2023-06-16 19:25:00|19986.8|19956.8|19971.5|19941.5|19986.8|19956.8|19971|19941|0
1686943800000|2023-06-16 19:30:00|19971.7|19941.7|19983.1|19953.1|19987.9|19957.9|19971.3|19941.3|0
1686944100000|2023-06-16 19:35:00|19983.3|19953.3|19984|19954|19988.5|19958.5|19981.4|19951.4|0
1686944400000|2023-06-16 19:40:00|19984.2|19954.2|19981.8|19951.8|19989.5|19959.5|19977.4|19947.4|0
1686944700000|2023-06-16 19:45:00|19981.9|19951.9|19990.1|19960.1|19990.2|19960.2|19978.9|19948.9|0
1686945000000|2023-06-16 19:50:00|19990.2|19960.2|19991|19961|19996|19966|19982.9|19952.9|0
1686945300000|2023-06-16 19:55:00|19990.8|19960.8|19950.8|19920.8|19990.8|19960.8|19942.4|19912.4|0
1686945600000|2023-06-16 20:00:00|19951.6|19921.6|19963.5|19933.5|19967.3|19937.3|19948.9|19918.9|0
1686945900000|2023-06-16 20:05:00|19963.6|19933.6|19966.6|19936.6|19970.2|19940.2|19962.1|19932.1|0
1686946200000|2023-06-16 20:10:00|19967.2|19937.2|19959.9|19929.9|19967.3|19937.3|19958.4|19928.4|0
1686946500000|2023-06-16 20:15:00|19960.6|19930.6|19962.1|19932.1|19962.1|19932.1|19957.3|19927.3|0
1686946800000|2023-06-16 20:20:00|19962.8|19932.8|19964.4|19934.4|19966.6|19936.6|19962.1|19932.1|0
1686947100000|2023-06-16 20:25:00|19965.7|19935.7|19966.6|19936.6|19967.3|19937.3|19965.1|19935.1|0
1686947400000|2023-06-16 20:30:00|19967|19937|19969.2|19939.2|19971.1|19941.1|19967|19937|0
1686947700000|2023-06-16 20:35:00|19968.6|19938.6|19960.7|19930.7|19969.2|19939.2|19960.4|19930.4|0
1686948000000|2023-06-16 20:40:00|19960.4|19930.4|19956.9|19926.9|19962.6|19932.6|19954.7|19924.7|0
1686948300000|2023-06-16 20:45:00|19957.5|19927.5|19959.9|19929.9|19961.3|19931.3|19956.9|19926.9|0
1686948600000|2023-06-16 20:50:00|19960.1|19930.1|19958.4|19928.4|19962.2|19932.2|19957.6|19927.6|0
1686948900000|2023-06-16 20:55:00|19957.7|19927.7|19960|19930|19961.2|19931.2|19952.5|19922.5|0
1687125600000|2023-06-18 22:00:00|19959.4|19929.4|19990.3|19960.3|19990.7|19960.7|19957.2|19927.2|0
1687125900000|2023-06-18 22:05:00|19990|19960|19991.4|19961.4|19992.9|19962.9|19989.9|19959.9|0
1687126200000|2023-06-18 22:10:00|19991.7|19961.7|19985.5|19955.5|19994.5|19964.5|19980.4|19950.4|0
1687126500000|2023-06-18 22:15:00|19986.2|19956.2|19983.4|19953.4|19987|19957|19983.1|19953.1|0
1687126800000|2023-06-18 22:20:00|19983.1|19953.1|19984.2|19954.2|19984.2|19954.2|19979.1|19949.1|0
1687127100000|2023-06-18 22:25:00|19984.9|19954.9|19983.5|19953.5|19985.7|19955.7|19982.8|19952.8|0
1687127400000|2023-06-18 22:30:00|19984.2|19954.2|19981.3|19951.3|19984.3|19954.3|19980.6|19950.6|0
1687127700000|2023-06-18 22:35:00|19980.9|19950.9|19980.9|19950.9|19981.7|19951.7|19980.2|19950.2|0
1687128000000|2023-06-18 22:40:00|19981.3|19951.3|19981.7|19951.7|19982.4|19952.4|19980.9|19950.9|0
1687128300000|2023-06-18 22:45:00|19982.3|19952.3|19983.1|19953.1|19984.7|19954.7|19981.7|19951.7|0
1687128600000|2023-06-18 22:50:00|19985.7|19955.7|19986.1|19956.1|19986.8|19956.8|19985|19955|0
1687128900000|2023-06-18 22:55:00|19985.8|19955.8|19986.1|19956.1|19986.8|19956.8|19985.4|19955.4|0
1687129200000|2023-06-18 23:00:00|19986.4|19956.4|19987.7|19957.7|19988.1|19958.1|19985.4|19955.4|0
1687129500000|2023-06-18 23:05:00|19987.1|19957.1|19985.8|19955.8|19987.1|19957.1|19985.1|19955.1|0
1687129800000|2023-06-18 23:10:00|19986.1|19956.1|19985.8|19955.8|19986.5|19956.5|19985.1|19955.1|0
1687130100000|2023-06-18 23:15:00|19986.4|19956.4|19985.1|19955.1|19986.5|19956.5|19985.1|19955.1|0
1687130400000|2023-06-18 23:20:00|19985.4|19955.4|19997.6|19967.6|20000.1|19970.1|19985.1|19955.1|0
1687130700000|2023-06-18 23:25:00|19997.9|19967.9|19998.3|19968.3|19998.3|19968.3|19997.6|19967.6|0
1687131000000|2023-06-18 23:30:00|19998.9|19968.9|20001.3|19971.3|20002.4|19972.4|19998.3|19968.3|0
1687131300000|2023-06-18 23:35:00|20000.7|19970.7|19991.4|19961.4|20001.3|19971.3|19991.4|19961.4|0
1687131600000|2023-06-18 23:40:00|19990.7|19960.7|19996.5|19966.5|19996.5|19966.5|19990.7|19960.7|0
1687131900000|2023-06-18 23:45:00|19996.2|19966.2|19995.2|19965.2|19996.5|19966.5|19993.6|19963.6|0
1687132200000|2023-06-18 23:50:00|19994.9|19964.9|19992.2|19962.2|19996|19966|19991.1|19961.1|0
1687132500000|2023-06-18 23:55:00|19991.8|19961.8|19995.9|19965.9|19996.9|19966.9|19990.7|19960.7|0
1687132800000|2023-06-19 00:00:00|19995.2|19965.2|19981.7|19951.7|19995.9|19965.9|19981.7|19951.7|0
1687133100000|2023-06-19 00:05:00|19981.4|19951.4|20007|19977|20007.8|19977.8|19979.9|19949.9|0
1687133400000|2023-06-19 00:10:00|20006.7|19976.7|20020|19990|20023.3|19993.3|20004.8|19974.8|0
1687133700000|2023-06-19 00:15:00|20020.3|19990.3|19997.1|19967.1|20021.4|19991.4|19997.1|19967.1|0
1687134000000|2023-06-19 00:20:00|19997.4|19967.4|20000.2|19970.2|20001.7|19971.7|19997.1|19967.1|0
1687134300000|2023-06-19 00:25:00|19999.9|19969.9|19998.3|19968.3|20000.2|19970.2|19998.2|19968.2|0
1687134600000|2023-06-19 00:30:00|19997.9|19967.9|19995.8|19965.8|19998.3|19968.3|19992.8|19962.8|0
1687134900000|2023-06-19 00:35:00|19995.4|19965.4|19996.3|19966.3|19998.6|19968.6|19994|19964|0
1687135200000|2023-06-19 00:40:00|19996|19966|19995.6|19965.6|19997.9|19967.9|19993.4|19963.4|0
1687135500000|2023-06-19 00:45:00|19996.2|19966.2|20003.5|19973.5|20003.9|19973.9|19996.2|19966.2|0
1687135800000|2023-06-19 00:50:00|20003.2|19973.2|20002.9|19972.9|20003.9|19973.9|20002.2|19972.2|0
1687136100000|2023-06-19 00:55:00|20002.5|19972.5|20014.9|19984.9|20014.9|19984.9|20002.2|19972.2|0
1687136400000|2023-06-19 01:00:00|20015.2|19985.2|20014.6|19984.6|20016.2|19986.2|20011.6|19981.6|0
1687136700000|2023-06-19 01:05:00|20015.9|19985.9|20002.9|19972.9|20018.2|19988.2|20002.9|19972.9|0
1687137000000|2023-06-19 01:10:00|20003.6|19973.6|19986.6|19956.6|20003.6|19973.6|19985.3|19955.3|0
1687137300000|2023-06-19 01:15:00|19987.9|19957.9|20005.4|20000.4|20021.4|20016.4|19956.9|19951.9|1720
1687137600000|2023-06-19 01:20:00|20004.4|19999.4|19999.4|19994.4|20012.9|20007.9|19995.9|19990.9|869
1687137900000|2023-06-19 01:25:00|19999.9|19994.9|20015.4|20010.4|20015.4|20010.4|19992.9|19987.9|1087
1687138200000|2023-06-19 01:30:00|20013.9|20008.9|19966.4|19961.4|20023.9|20018.9|19962.4|19957.4|5502
1687138500000|2023-06-19 01:35:00|19966.9|19961.9|19980.9|19975.9|19990.4|19985.4|19950.9|19945.9|2730
1687138800000|2023-06-19 01:40:00|19981.9|19976.9|19919.9|19914.9|19993.9|19988.9|19918.4|19913.4|2676
1687139100000|2023-06-19 01:45:00|19920.9|19915.9|19929.4|19924.4|19931.9|19926.9|19897.4|19892.4|2358
1687139400000|2023-06-19 01:50:00|19928.9|19923.9|19927.6|19922.6|19954.6|19949.6|19913.2|19908.2|1783
1687139700000|2023-06-19 01:55:00|19926.1|19921.1|19941.1|19936.1|19943.6|19938.6|19906.6|19901.6|1351
1687140000000|2023-06-19 02:00:00|19938.6|19933.6|19910.1|19905.1|19949.1|19944.1|19900.6|19895.6|1733
1687140300000|2023-06-19 02:05:00|19908.6|19903.6|19900.6|19895.6|19913.6|19908.6|19885.6|19880.6|1715
1687140600000|2023-06-19 02:10:00|19901.1|19896.1|19877.6|19872.6|19914.1|19909.1|19874.6|19869.6|2280
1687140900000|2023-06-19 02:15:00|19877.1|19872.1|19866.1|19861.1|19889.1|19884.1|19866.1|19861.1|2650
1687141200000|2023-06-19 02:20:00|19866.6|19861.6|19887.1|19882.1|19887.6|19882.6|19864.6|19859.6|1717
1687141500000|2023-06-19 02:25:00|19886.1|19881.1|19897.6|19892.6|19909.6|19904.6|19885.1|19880.1|1549
1687141800000|2023-06-19 02:30:00|19897.1|19892.1|19862.1|19857.1|19899.1|19894.1|19856.6|19851.6|1583
1687142100000|2023-06-19 02:35:00|19861.6|19856.6|19853.6|19848.6|19867.1|19862.1|19846.1|19841.1|1524
1687142400000|2023-06-19 02:40:00|19850.1|19845.1|19852.6|19847.6|19877.6|19872.6|19847.1|19842.1|1131
1687142700000|2023-06-19 02:45:00|19852.1|19847.1|19867.6|19862.6|19877.1|19872.1|19845.1|19840.1|1071
1687143000000|2023-06-19 02:50:00|19865.6|19860.6|19872.6|19867.6|19874.6|19869.6|19845.6|19840.6|859
1687143300000|2023-06-19 02:55:00|19873.6|19868.6|19870.1|19865.1|19875.6|19870.6|19860.6|19855.6|596
1687143600000|2023-06-19 03:00:00|19869.1|19864.1|19854.6|19849.6|19882.1|19877.1|19851.6|19846.6|943
1687143900000|2023-06-19 03:05:00|19855.6|19850.6|19836.6|19831.6|19863.1|19858.1|19829.6|19824.6|1135
1687144200000|2023-06-19 03:10:00|19837.1|19832.1|19801.1|19796.1|19838.1|19833.1|19791.1|19786.1|1925
1687144500000|2023-06-19 03:15:00|19800.6|19795.6|19823.6|19818.6|19824.6|19819.6|19798.6|19793.6|1309
1687144800000|2023-06-19 03:20:00|19824.6|19819.6|19806.6|19801.6|19829.1|19824.1|19802.1|19797.1|712
1687145100000|2023-06-19 03:25:00|19804.6|19799.6|19800.1|19795.1|19808.6|19803.6|19794.1|19789.1|687
1687145400000|2023-06-19 03:30:00|19799.6|19794.6|19814.6|19809.6|19822.1|19817.1|19791.6|19786.6|878
1687145700000|2023-06-19 03:35:00|19815.1|19810.1|19782.1|19777.1|19815.1|19810.1|19774.1|19769.1|1226
1687146000000|2023-06-19 03:40:00|19781.6|19776.6|19782.6|19777.6|19790.1|19785.1|19771.1|19766.1|767
1687146300000|2023-06-19 03:45:00|19782.1|19777.1|19757.6|19752.6|19784.6|19779.6|19755.1|19750.1|1519
1687146600000|2023-06-19 03:50:00|19762.1|19757.1|19756.6|19751.6|19767.6|19762.6|19742.6|19737.6|2237
1687146900000|2023-06-19 03:55:00|19757.1|19752.1|19734.6|19729.6|19757.6|19752.6|19724.6|19719.6|1500
1687147200000|2023-06-19 04:00:00|19748.1|19718.1|19751.1|19721.1|19753.2|19723.2|19747|19717|0
1687147500000|2023-06-19 04:05:00|19751.7|19721.7|19751.9|19721.9|19753.4|19723.4|19749.8|19719.8|0
1687147800000|2023-06-19 04:10:00|19751.2|19721.2|19760.7|19730.7|19761.8|19731.8|19750.6|19720.6|0
1687148100000|2023-06-19 04:15:00|19761|19731|19765.1|19735.1|19768.7|19738.7|19760.7|19730.7|0
1687148400000|2023-06-19 04:20:00|19765.7|19735.7|19731.5|19701.5|19766.7|19736.7|19731.4|19701.4|0
1687148700000|2023-06-19 04:25:00|19731.9|19701.9|19741.3|19711.3|19744.2|19714.2|19731.9|19701.9|0
1687149000000|2023-06-19 04:30:00|19740.6|19710.6|19743.8|19713.8|19743.8|19713.8|19739.4|19709.4|0
1687149300000|2023-06-19 04:35:00|19743.5|19713.5|19746.4|19716.4|19746.4|19716.4|19742.5|19712.5|0
1687149600000|2023-06-19 04:40:00|19747.1|19717.1|19747.2|19717.2|19748.6|19718.6|19746.4|19716.4|0
1687149900000|2023-06-19 04:45:00|19747.5|19717.5|19750.2|19720.2|19750.8|19720.8|19746.8|19716.8|0
1687150200000|2023-06-19 04:50:00|19749.5|19719.5|19750.5|19720.5|19750.5|19720.5|19747.6|19717.6|0
1687150500000|2023-06-19 04:55:00|19750.8|19720.8|19749.5|19719.5|19751.1|19721.1|19748.5|19718.5|14
1687150800000|2023-06-19 05:00:00|19733.6|19728.6|19739.6|19734.6|19758.6|19753.6|19728.6|19723.6|1902
1687151100000|2023-06-19 05:05:00|19739.1|19734.1|19753.6|19748.6|19755.6|19750.6|19729.6|19724.6|1016
1687151400000|2023-06-19 05:10:00|19754.1|19749.1|19762.6|19757.6|19767.6|19762.6|19745.6|19740.6|956
1687151700000|2023-06-19 05:15:00|19762.1|19757.1|19748.1|19743.1|19766.6|19761.6|19735.1|19730.1|763
1687152000000|2023-06-19 05:20:00|19747.6|19742.6|19778.6|19773.6|19779.1|19774.1|19741.6|19736.6|1092
1687152300000|2023-06-19 05:25:00|19780.1|19775.1|19811.6|19806.6|19813.1|19808.1|19767.6|19762.6|1746
1687152600000|2023-06-19 05:30:00|19812.1|19807.1|19813.6|19808.6|19820.1|19815.1|19801.6|19796.6|1274
1687152900000|2023-06-19 05:35:00|19814.1|19809.1|19796.6|19791.6|19814.1|19809.1|19792.1|19787.1|859
1687153200000|2023-06-19 05:40:00|19796.1|19791.1|19805.1|19800.1|19817.1|19812.1|19792.6|19787.6|736
1687153500000|2023-06-19 05:45:00|19805.6|19800.6|19823.6|19818.6|19830.6|19825.6|19802.6|19797.6|883
1687153800000|2023-06-19 05:50:00|19822.6|19817.6|19810.6|19805.6|19826.1|19821.1|19797.1|19792.1|1087
1687154100000|2023-06-19 05:55:00|19810.1|19805.1|19818.6|19813.6|19833.1|19828.1|19800.6|19795.6|1119
1687154400000|2023-06-19 06:00:00|19820.1|19815.1|19802.6|19797.6|19829.6|19824.6|19802.6|19797.6|986
1687154700000|2023-06-19 06:05:00|19801.6|19796.6|19821.1|19816.1|19821.6|19816.6|19799.6|19794.6|790
1687155000000|2023-06-19 06:10:00|19821.6|19816.6|19826.1|19821.1|19842.6|19837.6|19815.6|19810.6|984
1687155300000|2023-06-19 06:15:00|19825.6|19820.6|19835.6|19830.6|19837.6|19832.6|19818.6|19813.6|686
1687155600000|2023-06-19 06:20:00|19835.1|19830.1|19816.6|19811.6|19838.1|19833.1|19813.1|19808.1|631
1687155900000|2023-06-19 06:25:00|19816.1|19811.1|19805.6|19800.6|19824.6|19819.6|19805.1|19800.1|557
1687156200000|2023-06-19 06:30:00|19805.1|19800.1|19801.1|19796.1|19813.6|19808.6|19788.1|19783.1|1896
1687156500000|2023-06-19 06:35:00|19801.6|19796.6|19815.6|19810.6|19816.1|19811.1|19796.6|19791.6|832
1687156800000|2023-06-19 06:40:00|19815.1|19810.1|19825.6|19820.6|19833.1|19828.1|19814.6|19809.6|998
1687157100000|2023-06-19 06:45:00|19826.1|19821.1|19818.6|19813.6|19836.1|19831.1|19815.1|19810.1|751
1687157400000|2023-06-19 06:50:00|19818.1|19813.1|19831.6|19826.6|19832.1|19827.1|19815.6|19810.6|720
1687157700000|2023-06-19 06:55:00|19832.1|19827.1|19847.6|19842.6|19850.6|19845.6|19831.6|19826.6|886
1687158000000|2023-06-19 07:00:00|19846.6|19841.6|19840.6|19835.6|19861.6|19856.6|19834.6|19829.6|1140
1687158300000|2023-06-19 07:05:00|19839.6|19834.6|19836.6|19831.6|19839.6|19834.6|19823.6|19818.6|657
1687158600000|2023-06-19 07:10:00|19836.1|19831.1|19844.6|19839.6|19853.6|19848.6|19833.1|19828.1|625
1687158900000|2023-06-19 07:15:00|19845.1|19840.1|19859.1|19854.1|19863.1|19858.1|19844.1|19839.1|1016
1687159200000|2023-06-19 07:20:00|19858.6|19853.6|19887.6|19882.6|19887.6|19882.6|19855.1|19850.1|1888
1687159500000|2023-06-19 07:25:00|19888.1|19883.1|19885.6|19880.6|19902.1|19897.1|19879.6|19874.6|1459
1687159800000|2023-06-19 07:30:00|19885.1|19880.1|19925.1|19920.1|19931.1|19926.1|19884.1|19879.1|1904
1687160100000|2023-06-19 07:35:00|19925.6|19920.6|19921.1|19916.1|19977.6|19972.6|19919.1|19914.1|2983
1687160400000|2023-06-19 07:40:00|19920.6|19915.6|19908.6|19903.6|19922.6|19917.6|19902.6|19897.6|1460
1687160700000|2023-06-19 07:45:00|19909.1|19904.1|19893.6|19888.6|19911.1|19906.1|19888.1|19883.1|1299
1687161000000|2023-06-19 07:50:00|19895.6|19890.6|19895.6|19890.6|19900.6|19895.6|19879.6|19874.6|1372
1687161300000|2023-06-19 07:55:00|19895.1|19890.1|19899.6|19894.6|19905.1|19900.1|19892.1|19887.1|1317
1687161600000|2023-06-19 08:00:00|19890.3|19885.3|19890.3|19885.3|19897.3|19892.3|19885.8|19880.8|1493
1687161900000|2023-06-19 08:05:00|19889.8|19884.8|19897.3|19892.3|19908.3|19903.3|19886.3|19881.3|1351
1687162200000|2023-06-19 08:10:00|19896.8|19891.8|19894.3|19889.3|19900.3|19895.3|19885.3|19880.3|741
1687162500000|2023-06-19 08:15:00|19893.8|19888.8|19894.3|19889.3|19902.3|19897.3|19888.8|19883.8|507
1687162800000|2023-06-19 08:20:00|19893.8|19888.8|19899.3|19894.3|19899.3|19894.3|19875.3|19870.3|832
1687163100000|2023-06-19 08:25:00|19898.8|19893.8|19891.3|19886.3|19918.8|19913.8|19890.3|19885.3|960
1687163400000|2023-06-19 08:30:00|19905.8|19875.8|19905.1|19875.1|19908.1|19878.1|19902.8|19872.8|2
1687163700000|2023-06-19 08:35:00|19904.8|19874.8|19901.8|19871.8|19909.3|19879.3|19899.8|19869.8|0
1687164000000|2023-06-19 08:40:00|19901.4|19871.4|19906.4|19876.4|19906.8|19876.8|19901.1|19871.1|0
1687164300000|2023-06-19 08:45:00|19906.1|19876.1|19903|19873|19906.4|19876.4|19899.9|19869.9|0
1687164600000|2023-06-19 08:50:00|19903.3|19873.3|19905.3|19875.3|19907|19877|19903|19873|0
1687164900000|2023-06-19 08:55:00|19905|19875|19909.8|19879.8|19910.5|19880.5|19903.9|19873.9|0
1687165200000|2023-06-19 09:00:00|19909.5|19879.5|19905.7|19875.7|19910.3|19880.3|19905.4|19875.4|0
1687165500000|2023-06-19 09:05:00|19906|19876|19910.4|19880.4|19911.3|19881.3|19905.7|19875.7|0
1687165800000|2023-06-19 09:10:00|19911|19881|19923.7|19893.7|19924.4|19894.4|19907.8|19877.8|0
1687166100000|2023-06-19 09:15:00|19905.3|19897.3|19946.8|19938.8|19957.3|19949.3|19899.3|19891.3|776
1687166400000|2023-06-19 09:20:00|19947.3|19939.3|19958.3|19950.3|19971.8|19963.8|19942.3|19934.3|417
1687166700000|2023-06-19 09:25:00|19957.8|19949.8|19946.8|19938.8|19958.3|19950.3|19942.8|19934.8|86
1687167000000|2023-06-19 09:30:00|19946.3|19938.3|19939.3|19931.3|19946.8|19938.8|19934.3|19926.3|80
1687167300000|2023-06-19 09:35:00|19939.8|19931.8|19937.8|19929.8|19939.8|19931.8|19933.8|19925.8|46
1687167600000|2023-06-19 09:40:00|19937.3|19929.3|19939.8|19931.8|19944.3|19936.3|19934.8|19926.8|78
1687167900000|2023-06-19 09:45:00|19939.3|19931.3|19949.8|19941.8|19952.8|19944.8|19939.3|19931.3|125
1687168200000|2023-06-19 09:50:00|19949.3|19941.3|19940.8|19932.8|19954.3|19946.3|19940.3|19932.3|109
1687168500000|2023-06-19 09:55:00|19939.8|19931.8|19945.8|19937.8|19949.8|19941.8|19937.8|19929.8|114
1687168800000|2023-06-19 10:00:00|19945.3|19937.3|19941.8|19933.8|19951.3|19943.3|19941.3|19933.3|63
1687169100000|2023-06-19 10:05:00|19941.3|19933.3|19944.8|19936.8|19944.8|19936.8|19934.3|19926.3|60
1687169400000|2023-06-19 10:10:00|19946.3|19938.3|19935.3|19927.3|19950.3|19942.3|19933.8|19925.8|66
1687169700000|2023-06-19 10:15:00|19934.8|19926.8|19925.8|19917.8|19935.8|19927.8|19925.8|19917.8|44
1687170000000|2023-06-19 10:20:00|19926.3|19918.3|19930.3|19922.3|19932.3|19924.3|19925.8|19917.8|73
1687170300000|2023-06-19 10:25:00|19929.8|19921.8|19932.8|19924.8|19932.8|19924.8|19925.8|19917.8|85
1687170600000|2023-06-19 10:30:00|19932.3|19924.3|19933.3|19925.3|19934.3|19926.3|19929.8|19921.8|20
1687170900000|2023-06-19 10:35:00|19933.8|19925.8|19934.8|19926.8|19935.8|19927.8|19929.8|19921.8|10
1687171200000|2023-06-19 10:40:00|19935.3|19927.3|19934.8|19926.8|19939.8|19931.8|19933.3|19925.3|26
1687171500000|2023-06-19 10:45:00|19934.3|19926.3|19919.8|19911.8|19934.3|19926.3|19919.8|19911.8|117
1687171800000|2023-06-19 10:50:00|19919.3|19911.3|19926.3|19918.3|19926.8|19918.8|19918.3|19910.3|46
1687172100000|2023-06-19 10:55:00|19926.8|19918.8|19924.8|19916.8|19928.8|19920.8|19920.8|19912.8|30
1687172400000|2023-06-19 11:00:00|19925.8|19917.8|19924.8|19916.8|19926.3|19918.3|19921.8|19913.8|13
1687172700000|2023-06-19 11:05:00|19925.3|19917.3|19915.3|19907.3|19926.8|19918.8|19913.3|19905.3|107
1687173000000|2023-06-19 11:10:00|19914.8|19906.8|19921.3|19913.3|19923.3|19915.3|19914.8|19906.8|56
1687173300000|2023-06-19 11:15:00|19920.8|19912.8|19924.3|19916.3|19927.3|19919.3|19920.8|19912.8|22
1687173600000|2023-06-19 11:20:00|19923.8|19915.8|19924.8|19916.8|19925.3|19917.3|19922.3|19914.3|15
1687173900000|2023-06-19 11:25:00|19925.3|19917.3|19930.3|19922.3|19930.3|19922.3|19923.8|19915.8|17
1687174200000|2023-06-19 11:30:00|19929.8|19921.8|19926.8|19918.8|19933.8|19925.8|19926.8|19918.8|23
1687174500000|2023-06-19 11:35:00|19927.3|19919.3|19928.3|19920.3|19931.8|19923.8|19926.8|19918.8|19
1687174800000|2023-06-19 11:40:00|19927.8|19919.8|19916.8|19908.8|19928.3|19920.3|19916.3|19908.3|33
1687175100000|2023-06-19 11:45:00|19917.3|19909.3|19915.8|19907.8|19922.3|19914.3|19915.8|19907.8|89
1687175400000|2023-06-19 11:50:00|19915.3|19907.3|19917.8|19909.8|19919.3|19911.3|19912.3|19904.3|19
1687175700000|2023-06-19 11:55:00|19918.3|19910.3|19915.3|19907.3|19918.3|19910.3|19913.3|19905.3|10
1687176000000|2023-06-19 12:00:00|19914.8|19906.8|19914.8|19906.8|19917.8|19909.8|19913.3|19905.3|9
1687176300000|2023-06-19 12:05:00|19914.3|19906.3|19902.3|19894.3|19914.3|19906.3|19899.3|19891.3|146
1687176600000|2023-06-19 12:10:00|19902.8|19894.8|19906.8|19898.8|19909.3|19901.3|19901.8|19893.8|34
1687176900000|2023-06-19 12:15:00|19907.8|19899.8|19898.8|19890.8|19907.8|19899.8|19897.3|19889.3|37
1687177200000|2023-06-19 12:20:00|19898.3|19890.3|19907.3|19899.3|19907.3|19899.3|19896.3|19888.3|40
1687177500000|2023-06-19 12:25:00|19907.8|19899.8|19902.3|19894.3|19909.3|19901.3|19898.8|19890.8|28
1687177800000|2023-06-19 12:30:00|19902.8|19894.8|19902.3|19894.3|19905.3|19897.3|19900.3|19892.3|18
1687178100000|2023-06-19 12:35:00|19902.8|19894.8|19905.8|19897.8|19909.3|19901.3|19901.8|19893.8|43
1687178400000|2023-06-19 12:40:00|19906.3|19898.3|19896.8|19888.8|19906.3|19898.3|19896.3|19888.3|44
1687178700000|2023-06-19 12:45:00|19896.3|19888.3|19909.3|19901.3|19912.3|19904.3|19896.3|19888.3|94
1687179000000|2023-06-19 12:50:00|19909.8|19901.8|19912.3|19904.3|19913.8|19905.8|19909.3|19901.3|24
1687179300000|2023-06-19 12:55:00|19912.8|19904.8|19910.8|19902.8|19913.3|19905.3|19907.8|19899.8|37
1687179600000|2023-06-19 13:00:00|19910.3|19902.3|19904.8|19896.8|19911.3|19903.3|19902.8|19894.8|74
1687179900000|2023-06-19 13:05:00|19904.3|19896.3|19900.8|19892.8|19904.8|19896.8|19897.8|19889.8|63
1687180200000|2023-06-19 13:10:00|19898.3|19890.3|19892.8|19884.8|19898.8|19890.8|19889.3|19881.3|66
1687180500000|2023-06-19 13:15:00|19893.3|19885.3|19891.3|19883.3|19893.8|19885.8|19883.3|19875.3|210
1687180800000|2023-06-19 13:20:00|19891.8|19883.8|19890.3|19882.3|19892.8|19884.8|19886.3|19878.3|102
1687181100000|2023-06-19 13:25:00|19890.8|19882.8|19883.3|19875.3|19891.8|19883.8|19879.3|19871.3|51
1687181400000|2023-06-19 13:30:00|19883.8|19875.8|19928.3|19920.3|19929.3|19921.3|19883.8|19875.8|304
1687181700000|2023-06-19 13:35:00|19928.8|19920.8|19911.3|19903.3|19932.8|19924.8|19902.8|19894.8|128
1687182000000|2023-06-19 13:40:00|19910.8|19902.8|19914.3|19906.3|19917.8|19909.8|19906.3|19898.3|25
1687182300000|2023-06-19 13:45:00|19913.8|19905.8|19911.3|19903.3|19913.8|19905.8|19904.3|19896.3|38
1687182600000|2023-06-19 13:50:00|19911.8|19903.8|19907.3|19899.3|19912.8|19904.8|19905.8|19897.8|43
1687182900000|2023-06-19 13:55:00|19907.8|19899.8|19895.8|19887.8|19909.8|19901.8|19892.8|19884.8|98
1687183200000|2023-06-19 14:00:00|19897.8|19889.8|19892.3|19884.3|19899.8|19891.8|19889.3|19881.3|85
1687183500000|2023-06-19 14:05:00|19891.8|19883.8|19897.3|19889.3|19897.8|19889.8|19884.3|19876.3|82
1687183800000|2023-06-19 14:10:00|19896.8|19888.8|19887.3|19879.3|19896.8|19888.8|19886.8|19878.8|53
1687184100000|2023-06-19 14:15:00|19886.8|19878.8|19898.8|19890.8|19901.8|19893.8|19886.8|19878.8|78
1687184400000|2023-06-19 14:20:00|19899.3|19891.3|19906.8|19898.8|19907.3|19899.3|19895.8|19887.8|64
1687184700000|2023-06-19 14:25:00|19906.3|19898.3|19911.8|19903.8|19915.8|19907.8|19903.3|19895.3|70
1687185000000|2023-06-19 14:30:00|19911.3|19903.3|19905.8|19897.8|19916.3|19908.3|19902.3|19894.3|31
1687185300000|2023-06-19 14:35:00|19908.8|19900.8|19911.8|19903.8|19912.3|19904.3|19904.8|19896.8|30
1687185600000|2023-06-19 14:40:00|19912.3|19904.3|19914.8|19906.8|19916.8|19908.8|19909.3|19901.3|34
1687185900000|2023-06-19 14:45:00|19913.8|19905.8|19915.3|19907.3|19919.3|19911.3|19912.8|19904.8|36
1687186200000|2023-06-19 14:50:00|19915.8|19907.8|19914.3|19906.3|19916.8|19908.8|19908.8|19900.8|24
1687186500000|2023-06-19 14:55:00|19913.8|19905.8|19908.8|19900.8|19914.8|19906.8|19908.3|19900.3|22
1687186800000|2023-06-19 15:00:00|19908.3|19900.3|19905.3|19897.3|19908.8|19900.8|19900.3|19892.3|30
1687187100000|2023-06-19 15:05:00|19904.8|19896.8|19899.3|19891.3|19904.8|19896.8|19892.3|19884.3|29
1687187400000|2023-06-19 15:10:00|19898.8|19890.8|19900.3|19892.3|19908.8|19900.8|19898.8|19890.8|25
1687187700000|2023-06-19 15:15:00|19899.8|19891.8|19898.3|19890.3|19905.3|19897.3|19896.3|19888.3|43
1687188000000|2023-06-19 15:20:00|19897.8|19889.8|19899.3|19891.3|19899.3|19891.3|19893.3|19885.3|37
1687188300000|2023-06-19 15:25:00|19899.8|19891.8|19886.8|19878.8|19902.3|19894.3|19884.3|19876.3|78
1687188600000|2023-06-19 15:30:00|19887.8|19879.8|19897.3|19889.3|19899.8|19891.8|19885.8|19877.8|39
1687188900000|2023-06-19 15:35:00|19897.8|19889.8|19890.8|19882.8|19898.3|19890.3|19888.8|19880.8|28
1687189200000|2023-06-19 15:40:00|19892.3|19884.3|19902.3|19894.3|19903.3|19895.3|19889.8|19881.8|57
1687189500000|2023-06-19 15:45:00|19901.8|19893.8|19899.3|19891.3|19903.3|19895.3|19897.3|19889.3|10
1687189800000|2023-06-19 15:50:00|19899.8|19891.8|19895.8|19887.8|19901.8|19893.8|19894.3|19886.3|18
1687190100000|2023-06-19 15:55:00|19896.3|19888.3|19900.8|19892.8|19901.8|19893.8|19896.3|19888.3|24
1687190400000|2023-06-19 16:00:00|19901.3|19893.3|19905.8|19897.8|19907.8|19899.8|19898.8|19890.8|15
1687190700000|2023-06-19 16:05:00|19906.3|19898.3|19909.8|19901.8|19911.3|19903.3|19905.8|19897.8|20
1687191000000|2023-06-19 16:10:00|19910.3|19902.3|19904.8|19896.8|19910.3|19902.3|19902.3|19894.3|30
1687191300000|2023-06-19 16:15:00|19905.3|19897.3|19904.3|19896.3|19908.8|19900.8|19901.8|19893.8|12
1687191600000|2023-06-19 16:20:00|19903.8|19895.8|19901.8|19893.8|19906.3|19898.3|19900.8|19892.8|34
1687191900000|2023-06-19 16:25:00|19901.3|19893.3|19904.3|19896.3|19904.3|19896.3|19898.3|19890.3|15
1687192200000|2023-06-19 16:30:00|19904.8|19896.8|19899.3|19891.3|19906.3|19898.3|19899.3|19891.3|3
1687192500000|2023-06-19 16:35:00|19899.8|19891.8|19900.8|19892.8|19903.3|19895.3|19898.3|19890.3|17
1687192800000|2023-06-19 16:40:00|19900.3|19892.3|19904.3|19896.3|19904.3|19896.3|19899.3|19891.3|6
1687193100000|2023-06-19 16:45:00|19903.8|19895.8|19908.8|19900.8|19909.3|19901.3|19901.8|19893.8|73
1687193400000|2023-06-19 16:50:00|19909.3|19901.3|19910.3|19902.3|19912.8|19904.8|19909.3|19901.3|21
1687193700000|2023-06-19 16:55:00|19910.8|19902.8|19909.3|19901.3|19912.8|19904.8|19906.3|19898.3|12
1687194000000|2023-06-19 17:00:00|19908.8|19900.8|19909.8|19901.8|19911.8|19903.8|19908.8|19900.8|6
1687194300000|2023-06-19 17:05:00|19910.3|19902.3|19913.8|19905.8|19914.8|19906.8|19910.3|19902.3|12
1687194600000|2023-06-19 17:10:00|19913.3|19905.3|19913.3|19905.3|19914.3|19906.3|19912.3|19904.3|12
1687194900000|2023-06-19 17:15:00|19912.8|19904.8|19912.3|19904.3|19915.3|19907.3|19911.3|19903.3|11
1687195200000|2023-06-19 17:20:00|19911.8|19903.8|19914.3|19906.3|19915.8|19907.8|19911.8|19903.8|7
1687195500000|2023-06-19 17:25:00|19913.8|19905.8|19912.3|19904.3|19913.8|19905.8|19912.3|19904.3|0
1687195800000|2023-06-19 17:30:00|19912.8|19904.8|19914.3|19906.3|19914.3|19906.3|19911.8|19903.8|4
1687196100000|2023-06-19 17:35:00|19913.8|19905.8|19917.3|19909.3|19917.3|19909.3|19913.8|19905.8|6
1687196400000|2023-06-19 17:40:00|19918.3|19910.3|19921.3|19913.3|19923.3|19915.3|19917.8|19909.8|31
1687196700000|2023-06-19 17:45:00|19920.8|19912.8|19920.3|19912.3|19921.3|19913.3|19919.8|19911.8|3
1687197000000|2023-06-19 17:50:00|19920.8|19912.8|19921.8|19913.8|19922.3|19914.3|19920.8|19912.8|1
1687197300000|2023-06-19 17:55:00|19921.3|19913.3|19917.8|19909.8|19921.3|19913.3|19916.8|19908.8|13
1687197600000|2023-06-19 18:00:00|19918.3|19910.3|19919.3|19911.3|19919.8|19911.8|19916.3|19908.3|6
1687197900000|2023-06-19 18:05:00|19919.8|19911.8|19918.8|19910.8|19919.8|19911.8|19917.8|19909.8|3
1687198200000|2023-06-19 18:10:00|19919.3|19911.3|19918.8|19910.8|19920.3|19912.3|19918.3|19910.3|1
1687198500000|2023-06-19 18:15:00|19917.3|19909.3|19919.8|19911.8|19919.8|19911.8|19917.3|19909.3|4
1687198800000|2023-06-19 18:20:00|19920.3|19912.3|19917.8|19909.8|19920.3|19912.3|19917.8|19909.8|1
1687199100000|2023-06-19 18:25:00|19918.3|19910.3|19917.3|19909.3|19918.3|19910.3|19917.3|19909.3|3
1687199400000|2023-06-19 18:30:00|19917.8|19909.8|19918.3|19910.3|19918.8|19910.8|19917.3|19909.3|1
1687199700000|2023-06-19 18:35:00|19918.8|19910.8|19917.3|19909.3|19918.8|19910.8|19916.8|19908.8|1
1687200000000|2023-06-19 18:40:00|19917.8|19909.8|19915.3|19907.3|19917.8|19909.8|19915.3|19907.3|5
1687200300000|2023-06-19 18:45:00|19915.8|19907.8|19914.8|19906.8|19917.8|19909.8|19914.3|19906.3|13
1687200600000|2023-06-19 18:50:00|19914.3|19906.3|19914.3|19906.3|19915.3|19907.3|19909.3|19901.3|40
1687200900000|2023-06-19 18:55:00|19913.8|19905.8|19919.9|19889.9|19919.9|19906.3|19904.8|19889.9|32
1687201200000|2023-06-19 19:00:00|19918.4|19888.4|19918.1|19888.1|19918.4|19888.4|19918.1|19888.1|0
1687201500000|2023-06-19 19:05:00|19918.4|19888.4|19904.9|19874.9|19920.8|19890.8|19904.9|19874.9|0
1687201800000|2023-06-19 19:10:00|19899.1|19869.1|19900.1|19870.1|19900.1|19870.1|19897.4|19867.4|0
1687202100000|2023-06-19 19:15:00|19899.9|19869.9|19900.1|19870.1|19900.1|19870.1|19898.7|19868.7|0
1687203000000|2023-06-19 19:30:00|19899.9|19869.9|19897.4|19867.4|19899.9|19869.9|19897.4|19867.4|0
1687203300000|2023-06-19 19:35:00|19897.7|19867.7|19898.7|19868.7|19900.1|19870.1|19897.7|19867.7|0
1687203600000|2023-06-19 19:40:00|19898.6|19868.6|19900.1|19870.1|19900.1|19870.1|19897.4|19867.4|0
1687203900000|2023-06-19 19:45:00|19899.9|19869.9|19897.4|19867.4|19899.9|19869.9|19897.4|19867.4|0
1687204500000|2023-06-19 19:55:00|19897.5|19867.5|19900.1|19870.1|19900.1|19870.1|19897.5|19867.5|0
1687204800000|2023-06-19 20:00:00|19900|19870|19900|19870|19900|19870|19900|19870|0
1687205400000|2023-06-19 20:10:00|19902.7|19872.7|19903|19873|19903|19873|19902.7|19872.7|0
1687206000000|2023-06-19 20:20:00|19897.7|19867.7|19903|19873|19903|19873|19897.1|19867.1|0
1687206300000|2023-06-19 20:25:00|19905|19875|19905|19875|19905|19875|19905|19875|0
1687207500000|2023-06-19 20:45:00|19913|19883|19913|19883|19913|19883|19913|19883|0
1687208100000|2023-06-19 20:55:00|19912.7|19882.7|19910.5|19880.5|19912.7|19882.7|19910.5|19880.5|0
1687209000000|2023-06-19 21:10:00|19910.8|19880.8|19910.8|19880.8|19910.8|19880.8|19910.8|19880.8|0
1687211100000|2023-06-19 21:45:00|19911.1|19881.1|19911.3|19881.3|19911.3|19881.3|19911.1|19881.1|0
1687211700000|2023-06-19 21:55:00|19912.1|19882.1|19912.1|19882.1|19912.1|19882.1|19912.1|19882.1|0
1687212000000|2023-06-19 22:00:00|19913.5|19883.5|19914.3|19884.3|19919.4|19889.4|19912|19882|0
1687212300000|2023-06-19 22:05:00|19914.6|19884.6|19907.9|19877.9|19914.6|19884.6|19906.8|19876.8|0
1687212600000|2023-06-19 22:10:00|19908.2|19878.2|19908|19878|19909.5|19879.5|19906.8|19876.8|0
1687212900000|2023-06-19 22:15:00|19908.7|19878.7|19912.5|19882.5|19912.5|19882.5|19908|19878|0
1687213200000|2023-06-19 22:20:00|19912.1|19882.1|19910.2|19880.2|19912.1|19882.1|19908.4|19878.4|0
1687213500000|2023-06-19 22:25:00|19909.9|19879.9|19907.8|19877.8|19910.2|19880.2|19907.1|19877.1|0
1687213800000|2023-06-19 22:30:00|19908.1|19878.1|19910|19880|19910|19880|19908.1|19878.1|0
1687214100000|2023-06-19 22:35:00|19910.7|19880.7|19908.5|19878.5|19910.8|19880.8|19908.5|19878.5|0
1687214400000|2023-06-19 22:40:00|19908.2|19878.2|19908.5|19878.5|19908.5|19878.5|19907.8|19877.8|0
1687214700000|2023-06-19 22:45:00|19907.9|19877.9|19908.2|19878.2|19908.2|19878.2|19906.3|19876.3|0
1687215000000|2023-06-19 22:50:00|19908.6|19878.6|19908.2|19878.2|19909|19879|19908.2|19878.2|0
1687215300000|2023-06-19 22:55:00|19907.9|19877.9|19908.1|19878.1|19908.2|19878.2|19906.8|19876.8|0
1687215600000|2023-06-19 23:00:00|19907.9|19877.9|19908.7|19878.7|19910.1|19880.1|19907.9|19877.9|0
1687215900000|2023-06-19 23:05:00|19908.3|19878.3|19908.7|19878.7|19909|19879|19907.9|19877.9|0
1687216200000|2023-06-19 23:10:00|19908.3|19878.3|19915.7|19885.7|19915.7|19885.7|19905.7|19875.7|0
1687216500000|2023-06-19 23:15:00|19915.4|19885.4|19918|19888|19918|19888|19915|19885|0
1687216800000|2023-06-19 23:20:00|19917.6|19887.6|19920.2|19890.2|19920.2|19890.2|19917.2|19887.2|0
1687217100000|2023-06-19 23:25:00|19919.8|19889.8|19915.8|19885.8|19920.2|19890.2|19915.7|19885.7|0
1687217400000|2023-06-19 23:30:00|19915.7|19885.7|19920.5|19890.5|19920.9|19890.9|19915|19885|0
1687217700000|2023-06-19 23:35:00|19920.9|19890.9|19921.7|19891.7|19923.9|19893.9|19920.5|19890.5|0
1687218000000|2023-06-19 23:40:00|19921|19891|19919.5|19889.5|19921.3|19891.3|19919.5|19889.5|0
1687218300000|2023-06-19 23:45:00|19918.1|19888.1|19917|19887|19918.3|19888.3|19916.5|19886.5|0
1687218600000|2023-06-19 23:50:00|19917.4|19887.4|19920|19890|19920.8|19890.8|19917|19887|0
1687218900000|2023-06-19 23:55:00|19920.4|19890.4|19920|19890|19921.1|19891.1|19918.5|19888.5|0
1687219200000|2023-06-20 00:00:00|19919.3|19889.3|19924.4|19894.4|19925.2|19895.2|19919.3|19889.3|0
1687219500000|2023-06-20 00:05:00|19924|19894|19923.5|19893.5|19924.4|19894.4|19922.2|19892.2|0
1687219800000|2023-06-20 00:10:00|19924.1|19894.1|19918.8|19888.8|19924.2|19894.2|19917.3|19887.3|0
1687220100000|2023-06-20 00:15:00|19918.1|19888.1|19910.8|19880.8|19918.1|19888.1|19902.8|19872.8|0
1687220400000|2023-06-20 00:20:00|19910.4|19880.4|19909.5|19879.5|19910.8|19880.8|19908.8|19878.8|0
1687220700000|2023-06-20 00:25:00|19909.3|19879.3|19910.4|19880.4|19911|19881|19908.2|19878.2|0
1687221000000|2023-06-20 00:30:00|19910.7|19880.7|19910.6|19880.6|19911.7|19881.7|19910.4|19880.4|0
1687221300000|2023-06-20 00:35:00|19910.9|19880.9|19909.3|19879.3|19911.3|19881.3|19908.6|19878.6|0
1687221600000|2023-06-20 00:40:00|19909.6|19879.6|19909.5|19879.5|19909.9|19879.9|19908.8|19878.8|0
1687221900000|2023-06-20 00:45:00|19909.1|19879.1|19910.8|19880.8|19910.8|19880.8|19908.8|19878.8|0
1687222200000|2023-06-20 00:50:00|19910.5|19880.5|19909.5|19879.5|19910.5|19880.5|19908.5|19878.5|0
1687222500000|2023-06-20 00:55:00|19910.1|19880.1|19909.8|19879.8|19912.1|19882.1|19909.2|19879.2|0
1687222800000|2023-06-20 01:00:00|19909.2|19879.2|19909.8|19879.8|19910.5|19880.5|19908.5|19878.5|0
1687223100000|2023-06-20 01:05:00|19910.1|19880.1|19900.5|19870.5|19910.5|19880.5|19899.8|19869.8|0
1687223400000|2023-06-20 01:10:00|19900.8|19870.8|19889.2|19859.2|19900.8|19870.8|19889.2|19859.2|0
1687223700000|2023-06-20 01:15:00|19890.5|19860.5|19853.3|19848.3|19898.8|19893.8|19836.3|19831.3|2737
1687224000000|2023-06-20 01:20:00|19854.8|19849.8|19835.8|19830.8|19858.3|19853.3|19822.8|19817.8|1055
1687224300000|2023-06-20 01:25:00|19836.3|19831.3|19841.3|19836.3|19845.8|19840.8|19830.3|19825.3|578
1687224600000|2023-06-20 01:30:00|19840.8|19835.8|19844.3|19839.3|19860.8|19855.8|19814.3|19809.3|3297
1687224900000|2023-06-20 01:35:00|19844.8|19839.8|19805.3|19800.3|19866.3|19861.3|19800.8|19795.8|2690
1687225200000|2023-06-20 01:40:00|19805.8|19800.8|19736.3|19731.3|19805.8|19800.8|19731.3|19726.3|3670
1687225500000|2023-06-20 01:45:00|19733.8|19728.8|19743.3|19738.3|19751.3|19746.3|19702.8|19697.8|3329
1687225800000|2023-06-20 01:50:00|19744.3|19739.3|19696.3|19691.3|19760.8|19755.8|19695.8|19690.8|2147
1687226100000|2023-06-20 01:55:00|19697.3|19692.3|19703.3|19698.3|19710.3|19705.3|19672.8|19667.8|2901
1687226400000|2023-06-20 02:00:00|19703.8|19698.8|19717.3|19712.3|19734.3|19729.3|19692.3|19687.3|2139
1687226700000|2023-06-20 02:05:00|19717.8|19712.8|19697.3|19692.3|19723.3|19718.3|19692.8|19687.8|1447
1687227000000|2023-06-20 02:10:00|19696.8|19691.8|19700.3|19695.3|19710.8|19705.8|19684.3|19679.3|1160
1687227300000|2023-06-20 02:15:00|19698.3|19693.3|19697.3|19692.3|19718.8|19713.8|19692.8|19687.8|1182
1687227600000|2023-06-20 02:20:00|19697.8|19692.8|19672.3|19667.3|19698.3|19693.3|19662.3|19657.3|1483
1687227900000|2023-06-20 02:25:00|19671.8|19666.8|19659.8|19654.8|19676.8|19671.8|19648.3|19643.3|1526
1687228200000|2023-06-20 02:30:00|19658.3|19653.3|19642.8|19637.8|19679.8|19674.8|19642.3|19637.3|1701
1687228500000|2023-06-20 02:35:00|19646.3|19641.3|19628.3|19623.3|19652.8|19647.8|19619.8|19614.8|1586
1687228800000|2023-06-20 02:40:00|19629.3|19624.3|19634.3|19629.3|19640.8|19635.8|19611.8|19606.8|1470
1687229100000|2023-06-20 02:45:00|19634.8|19629.8|19672.8|19667.8|19675.3|19670.3|19629.8|19624.8|1729
1687229400000|2023-06-20 02:50:00|19673.3|19668.3|19655.9|19650.9|19678.8|19673.8|19651.4|19646.4|1267
1687229700000|2023-06-20 02:55:00|19657.9|19652.9|19672.9|19667.9|19679.4|19674.4|19649.4|19644.4|871
1687230000000|2023-06-20 03:00:00|19669.9|19664.9|19648.9|19643.9|19671.4|19666.4|19645.4|19640.4|838
1687230300000|2023-06-20 03:05:00|19649.9|19644.9|19661.4|19656.4|19665.9|19660.9|19641.4|19636.4|661
1687230600000|2023-06-20 03:10:00|19660.9|19655.9|19639.4|19634.4|19668.4|19663.4|19636.9|19631.9|703
1687230900000|2023-06-20 03:15:00|19639.9|19634.9|19642.4|19637.4|19651.4|19646.4|19631.9|19626.9|759
1687231200000|2023-06-20 03:20:00|19644.4|19639.4|19621.9|19616.9|19648.4|19643.4|19616.9|19611.9|913
1687231500000|2023-06-20 03:25:00|19621.4|19616.4|19594.9|19589.9|19622.9|19617.9|19591.4|19586.4|1547
1687231800000|2023-06-20 03:30:00|19594.4|19589.4|19621.4|19616.4|19622.9|19617.9|19593.9|19588.9|945
1687232100000|2023-06-20 03:35:00|19621.9|19616.9|19612.4|19607.4|19625.4|19620.4|19610.4|19605.4|656
1687232400000|2023-06-20 03:40:00|19611.9|19606.9|19637.4|19632.4|19638.4|19633.4|19607.9|19602.9|657
1687232700000|2023-06-20 03:45:00|19636.9|19631.9|19622.9|19617.9|19637.9|19632.9|19619.9|19614.9|444
1687233000000|2023-06-20 03:50:00|19622.4|19617.4|19612.4|19607.4|19631.4|19626.4|19606.9|19601.9|475
1687233300000|2023-06-20 03:55:00|19611.9|19606.9|19620.9|19615.9|19620.9|19615.9|19610.9|19605.9|422
1687233600000|2023-06-20 04:00:00|19633.4|19603.4|19634.3|19604.3|19634.3|19604.3|19632.6|19602.6|3
1687233900000|2023-06-20 04:05:00|19634.6|19604.6|19642.4|19612.4|19642.6|19612.6|19633.6|19603.6|0
1687234200000|2023-06-20 04:10:00|19642.1|19612.1|19641.8|19611.8|19642.1|19612.1|19640.5|19610.5|0
1687234500000|2023-06-20 04:15:00|19641.4|19611.4|19642.6|19612.6|19643.2|19613.2|19641.4|19611.4|0
1687234800000|2023-06-20 04:20:00|19642.9|19612.9|19646.3|19616.3|19647.6|19617.6|19642.9|19612.9|0
1687235100000|2023-06-20 04:25:00|19645.7|19615.7|19642.7|19612.7|19646.3|19616.3|19642|19612|0
1687235400000|2023-06-20 04:30:00|19643|19613|19644.3|19614.3|19644.6|19614.6|19642.7|19612.7|0
1687235700000|2023-06-20 04:35:00|19644.6|19614.6|19643.2|19613.2|19644.9|19614.9|19642.6|19612.6|0
1687236000000|2023-06-20 04:40:00|19643.3|19613.3|19645.7|19615.7|19646.4|19616.4|19642.7|19612.7|0
1687236300000|2023-06-20 04:45:00|19645.1|19615.1|19643.7|19613.7|19645.7|19615.7|19642.7|19612.7|0
1687236600000|2023-06-20 04:50:00|19644|19614|19646.3|19616.3|19646.3|19616.3|19643.7|19613.7|0
1687236900000|2023-06-20 04:55:00|19645.9|19615.9|19631.4|19601.4|19646.3|19616.3|19630.7|19600.7|23
1687237200000|2023-06-20 05:00:00|19630.7|19600.7|19628.9|19623.9|19648.4|19643.4|19598.9|19593.9|1843
1687237500000|2023-06-20 05:05:00|19628.4|19623.4|19650.9|19645.9|19670.4|19665.4|19627.9|19622.9|1282
1687237800000|2023-06-20 05:10:00|19650.4|19645.4|19640.9|19635.9|19653.9|19648.9|19635.9|19630.9|693
1687238100000|2023-06-20 05:15:00|19639.9|19634.9|19600.9|19595.9|19641.9|19636.9|19598.9|19593.9|1035
1687238400000|2023-06-20 05:20:00|19601.4|19596.4|19593.9|19588.9|19601.4|19596.4|19573.4|19568.4|1627
1687238700000|2023-06-20 05:25:00|19594.4|19589.4|19606.9|19601.9|19607.9|19602.9|19592.4|19587.4|1192
1687239000000|2023-06-20 05:30:00|19607.4|19602.4|19615.9|19610.9|19618.9|19613.9|19594.9|19589.9|1074
1687239300000|2023-06-20 05:35:00|19615.4|19610.4|19622.9|19617.9|19632.9|19627.9|19612.9|19607.9|1163
1687239600000|2023-06-20 05:40:00|19623.4|19618.4|19614.9|19609.9|19629.4|19624.4|19600.4|19595.4|727
1687239900000|2023-06-20 05:45:00|19614.4|19609.4|19601.9|19596.9|19620.4|19615.4|19589.9|19584.9|726
1687240200000|2023-06-20 05:50:00|19599.9|19594.9|19581.9|19576.9|19602.9|19597.9|19579.4|19574.4|665
1687240500000|2023-06-20 05:55:00|19581.4|19576.4|19596.4|19591.4|19604.4|19599.4|19568.9|19563.9|1110
1687240800000|2023-06-20 06:00:00|19597.4|19592.4|19554.4|19549.4|19597.4|19592.4|19553.9|19548.9|1428
1687241100000|2023-06-20 06:05:00|19554.9|19549.9|19540.9|19535.9|19567.9|19562.9|19536.4|19531.4|1588
1687241400000|2023-06-20 06:10:00|19539.9|19534.9|19521.4|19516.4|19544.4|19539.4|19507.4|19502.4|2468
1687241700000|2023-06-20 06:15:00|19520.9|19515.9|19551.9|19546.9|19562.9|19557.9|19518.4|19513.4|1285
1687242000000|2023-06-20 06:20:00|19551.4|19546.4|19578.4|19573.4|19578.4|19573.4|19548.4|19543.4|840
1687242300000|2023-06-20 06:25:00|19578.9|19573.9|19582.4|19577.4|19586.4|19581.4|19561.9|19556.9|1095
1687242600000|2023-06-20 06:30:00|19582.9|19577.9|19585.9|19580.9|19589.9|19584.9|19559.9|19554.9|1378
1687242900000|2023-06-20 06:35:00|19586.9|19581.9|19623.4|19618.4|19623.4|19618.4|19585.4|19580.4|1872
1687243200000|2023-06-20 06:40:00|19623.9|19618.9|19615.9|19610.9|19627.9|19622.9|19606.4|19601.4|1289
1687243500000|2023-06-20 06:45:00|19616.4|19611.4|19608.4|19603.4|19621.9|19616.9|19598.4|19593.4|941
1687243800000|2023-06-20 06:50:00|19607.9|19602.9|19612.9|19607.9|19623.9|19618.9|19605.4|19600.4|567
1687244100000|2023-06-20 06:55:00|19613.4|19608.4|19610.9|19605.9|19616.4|19611.4|19599.4|19594.4|721
1687244400000|2023-06-20 07:00:00|19608.9|19603.9|19615.9|19610.9|19624.4|19619.4|19598.4|19593.4|921
1687244700000|2023-06-20 07:05:00|19616.4|19611.4|19628.9|19623.9|19632.9|19627.9|19605.9|19600.9|812
1687245000000|2023-06-20 07:10:00|19628.4|19623.4|19633.9|19628.9|19646.4|19641.4|19624.4|19619.4|1264
1687245300000|2023-06-20 07:15:00|19634.4|19629.4|19611.9|19606.9|19638.4|19633.4|19605.9|19600.9|992
1687245600000|2023-06-20 07:20:00|19613.9|19608.9|19622.9|19617.9|19626.4|19621.4|19612.9|19607.9|593
1687245900000|2023-06-20 07:25:00|19623.4|19618.4|19619.9|19614.9|19623.9|19618.9|19612.9|19607.9|513
1687246200000|2023-06-20 07:30:00|19619.4|19614.4|19616.9|19611.9|19622.9|19617.9|19604.4|19599.4|748
1687246500000|2023-06-20 07:35:00|19617.4|19612.4|19642.9|19637.9|19644.9|19639.9|19617.4|19612.4|940
1687246800000|2023-06-20 07:40:00|19643.4|19638.4|19630.9|19625.9|19643.4|19638.4|19621.9|19616.9|691
1687247100000|2023-06-20 07:45:00|19631.4|19626.4|19646.9|19641.9|19647.9|19642.9|19631.4|19626.4|1329
1687247400000|2023-06-20 07:50:00|19647.9|19642.9|19626.9|19621.9|19651.4|19646.4|19623.9|19618.9|1416
1687247700000|2023-06-20 07:55:00|19627.4|19622.4|19623.9|19618.9|19631.9|19626.9|19614.9|19609.9|1519
1687248000000|2023-06-20 08:00:00|19609.3|19604.3|19613.8|19608.8|19630.8|19625.8|19608.3|19603.3|1382
1687248300000|2023-06-20 08:05:00|19614.8|19609.8|19604.8|19599.8|19615.8|19610.8|19586.8|19581.8|2045
1687248600000|2023-06-20 08:10:00|19605.3|19600.3|19589.3|19584.3|19607.3|19602.3|19581.8|19576.8|1036
1687248900000|2023-06-20 08:15:00|19589.8|19584.8|19579.3|19574.3|19594.8|19589.8|19572.3|19567.3|1181
1687249200000|2023-06-20 08:20:00|19578.8|19573.8|19573.8|19568.8|19583.3|19578.3|19572.8|19567.8|609
1687249500000|2023-06-20 08:25:00|19573.3|19568.3|19565.8|19560.8|19580.8|19575.8|19564.3|19559.3|1036
1687249800000|2023-06-20 08:30:00|19579|19549|19585.5|19555.5|19596.3|19566.3|19563.7|19533.7|0
1687250100000|2023-06-20 08:35:00|19586.1|19556.1|19546.7|19516.7|19586.9|19556.9|19536.2|19506.2|0
1687250400000|2023-06-20 08:40:00|19546|19516|19558.9|19528.9|19562.7|19532.7|19546|19516|0
1687250700000|2023-06-20 08:45:00|19558.5|19528.5|19539.4|19509.4|19562|19532|19539.4|19509.4|0
1687251000000|2023-06-20 08:50:00|19539.1|19509.1|19536.6|19506.6|19540.1|19510.1|19532.2|19502.2|0
1687251300000|2023-06-20 08:55:00|19536.9|19506.9|19541.5|19511.5|19542.5|19512.5|19535.6|19505.6|0
1687251600000|2023-06-20 09:00:00|19541.2|19511.2|19540.8|19510.8|19542.9|19512.9|19539.3|19509.3|0
1687251900000|2023-06-20 09:05:00|19540.1|19510.1|19540.4|19510.4|19542.4|19512.4|19537.6|19507.6|0
1687252200000|2023-06-20 09:10:00|19540.1|19510.1|19551.3|19521.3|19551.3|19521.3|19539.1|19509.1|0
1687252500000|2023-06-20 09:15:00|19548.8|19543.3|19562.3|19554.3|19565.8|19557.8|19548.8|19540.8|484
1687252800000|2023-06-20 09:20:00|19561.8|19553.8|19560.8|19552.8|19563.8|19555.8|19558.8|19550.8|34
1687253100000|2023-06-20 09:25:00|19560.3|19552.3|19549.3|19541.3|19565.3|19557.3|19545.3|19537.3|115
1687253400000|2023-06-20 09:30:00|19548.8|19540.8|19547.8|19539.8|19551.8|19543.8|19541.8|19533.8|152
1687253700000|2023-06-20 09:35:00|19547.3|19539.3|19553.8|19545.8|19554.3|19546.3|19544.8|19536.8|54
1687254000000|2023-06-20 09:40:00|19553.3|19545.3|19548.3|19540.3|19556.3|19548.3|19546.3|19538.3|111
1687254300000|2023-06-20 09:45:00|19547.8|19539.8|19558.3|19550.3|19562.3|19554.3|19546.3|19538.3|78
1687254600000|2023-06-20 09:50:00|19558.8|19550.8|19560.3|19552.3|19561.8|19553.8|19555.3|19547.3|35
1687254900000|2023-06-20 09:55:00|19559.8|19551.8|19549.8|19541.8|19560.8|19552.8|19548.8|19540.8|16
1687255200000|2023-06-20 10:00:00|19550.3|19542.3|19545.3|19537.3|19550.3|19542.3|19536.8|19528.8|69
1687255500000|2023-06-20 10:05:00|19544.8|19536.8|19557.3|19549.3|19557.3|19549.3|19542.3|19534.3|48
1687255800000|2023-06-20 10:10:00|19557.8|19549.8|19553.8|19545.8|19562.8|19554.8|19553.8|19545.8|53
1687256100000|2023-06-20 10:15:00|19554.3|19546.3|19553.8|19545.8|19556.3|19548.3|19549.3|19541.3|14
1687256400000|2023-06-20 10:20:00|19553.3|19545.3|19552.8|19544.8|19555.8|19547.8|19547.8|19539.8|24
1687256700000|2023-06-20 10:25:00|19553.3|19545.3|19550.8|19542.8|19555.3|19547.3|19549.3|19541.3|10
1687257000000|2023-06-20 10:30:00|19551.3|19543.3|19553.8|19545.8|19557.3|19549.3|19549.8|19541.8|15
1687257300000|2023-06-20 10:35:00|19554.3|19546.3|19553.8|19545.8|19555.3|19547.3|19547.3|19539.3|15
1687257600000|2023-06-20 10:40:00|19553.3|19545.3|19550.3|19542.3|19556.8|19548.8|19549.8|19541.8|17
1687257900000|2023-06-20 10:45:00|19551.3|19543.3|19548.3|19540.3|19552.3|19544.3|19544.3|19536.3|25
1687258200000|2023-06-20 10:50:00|19548.8|19540.8|19549.3|19541.3|19551.3|19543.3|19545.8|19537.8|17
1687258500000|2023-06-20 10:55:00|19548.3|19540.3|19550.3|19542.3|19551.3|19543.3|19545.8|19537.8|24
1687258800000|2023-06-20 11:00:00|19550.8|19542.8|19553.8|19545.8|19554.3|19546.3|19546.3|19538.3|22
1687259100000|2023-06-20 11:05:00|19553.3|19545.3|19551.3|19543.3|19554.3|19546.3|19549.8|19541.8|44
1687259400000|2023-06-20 11:10:00|19551.8|19543.8|19547.3|19539.3|19552.8|19544.8|19546.8|19538.8|36
1687259700000|2023-06-20 11:15:00|19546.8|19538.8|19550.3|19542.3|19552.8|19544.8|19544.8|19536.8|20
1687260000000|2023-06-20 11:20:00|19549.8|19541.8|19552.8|19544.8|19555.8|19547.8|19549.8|19541.8|29
1687260300000|2023-06-20 11:25:00|19552.3|19544.3|19557.3|19549.3|19557.3|19549.3|19550.3|19542.3|24
1687260600000|2023-06-20 11:30:00|19556.8|19548.8|19548.3|19540.3|19557.3|19549.3|19545.8|19537.8|52
1687260900000|2023-06-20 11:35:00|19547.8|19539.8|19551.8|19543.8|19555.3|19547.3|19544.8|19536.8|30
1687261200000|2023-06-20 11:40:00|19552.3|19544.3|19550.8|19542.8|19552.8|19544.8|19549.3|19541.3|24
1687261500000|2023-06-20 11:45:00|19550.3|19542.3|19545.3|19537.3|19552.3|19544.3|19544.3|19536.3|38
1687261800000|2023-06-20 11:50:00|19545.8|19537.8|19544.3|19536.3|19550.3|19542.3|19544.3|19536.3|29
1687262100000|2023-06-20 11:55:00|19544.8|19536.8|19541.3|19533.3|19548.8|19540.8|19538.8|19530.8|38
1687262400000|2023-06-20 12:00:00|19540.8|19532.8|19524.8|19516.8|19542.3|19534.3|19521.3|19513.3|161
1687262700000|2023-06-20 12:05:00|19524.3|19516.3|19533.8|19525.8|19534.8|19526.8|19521.3|19513.3|51
1687263000000|2023-06-20 12:10:00|19533.3|19525.3|19534.8|19526.8|19537.8|19529.8|19524.8|19516.8|59
1687263300000|2023-06-20 12:15:00|19534.3|19526.3|19536.3|19528.3|19541.3|19533.3|19531.8|19523.8|44
1687263600000|2023-06-20 12:20:00|19536.8|19528.8|19543.3|19535.3|19548.8|19540.8|19535.8|19527.8|82
1687263900000|2023-06-20 12:25:00|19542.8|19534.8|19543.8|19535.8|19544.8|19536.8|19537.8|19529.8|53
1687264200000|2023-06-20 12:30:00|19543.3|19535.3|19533.8|19525.8|19543.8|19535.8|19527.8|19519.8|59
1687264500000|2023-06-20 12:35:00|19533.3|19525.3|19528.8|19520.8|19535.8|19527.8|19525.8|19517.8|47
1687264800000|2023-06-20 12:40:00|19529.3|19521.3|19542.3|19534.3|19542.8|19534.8|19527.8|19519.8|105
1687265100000|2023-06-20 12:45:00|19541.8|19533.8|19534.3|19526.3|19542.8|19534.8|19533.3|19525.3|50
1687265400000|2023-06-20 12:50:00|19533.8|19525.8|19538.8|19530.8|19539.3|19531.3|19529.3|19521.3|22
1687265700000|2023-06-20 12:55:00|19539.3|19531.3|19552.3|19544.3|19552.8|19544.8|19538.3|19530.3|125
1687266000000|2023-06-20 13:00:00|19551.8|19543.8|19540.8|19532.8|19554.3|19546.3|19538.8|19530.8|249
1687266300000|2023-06-20 13:05:00|19540.3|19532.3|19536.3|19528.3|19544.8|19536.8|19533.8|19525.8|81
1687266600000|2023-06-20 13:10:00|19536.8|19528.8|19540.8|19532.8|19545.3|19537.3|19535.3|19527.3|43
1687266900000|2023-06-20 13:15:00|19541.3|19533.3|19533.3|19525.3|19541.3|19533.3|19530.3|19522.3|42
1687267200000|2023-06-20 13:20:00|19532.8|19524.8|19531.8|19523.8|19535.3|19527.3|19527.8|19519.8|47
1687267500000|2023-06-20 13:25:00|19531.3|19523.3|19538.3|19530.3|19547.8|19539.8|19528.3|19520.3|141
1687267800000|2023-06-20 13:30:00|19539.3|19531.3|19554.8|19546.8|19567.3|19559.3|19514.8|19506.8|1067
1687268100000|2023-06-20 13:35:00|19555.3|19547.3|19502.8|19494.8|19572.3|19564.3|19497.8|19489.8|814
1687268400000|2023-06-20 13:40:00|19503.8|19495.8|19481.3|19473.3|19506.3|19498.3|19447.3|19439.3|988
1687268700000|2023-06-20 13:45:00|19479.3|19471.3|19481.3|19473.3|19481.3|19473.3|19452.3|19444.3|455
1687269000000|2023-06-20 13:50:00|19481.8|19473.8|19461.8|19453.8|19483.3|19475.3|19451.8|19443.8|355
1687269300000|2023-06-20 13:55:00|19462.3|19454.3|19432.8|19424.8|19465.8|19457.8|19425.8|19417.8|578
1687269600000|2023-06-20 14:00:00|19433.3|19425.3|19418.3|19410.3|19437.3|19429.3|19404.3|19396.3|654
1687269900000|2023-06-20 14:05:00|19417.8|19409.8|19398.8|19390.8|19419.8|19411.8|19389.3|19381.3|403
1687270200000|2023-06-20 14:10:00|19398.3|19390.3|19414.8|19406.8|19426.8|19418.8|19395.8|19387.8|363
1687270500000|2023-06-20 14:15:00|19414.3|19406.3|19381.3|19373.3|19418.3|19410.3|19378.8|19370.8|268
1687270800000|2023-06-20 14:20:00|19383.3|19375.3|19367.3|19359.3|19388.8|19380.8|19360.8|19352.8|497
1687271100000|2023-06-20 14:25:00|19365.8|19357.8|19343.3|19335.3|19371.8|19363.8|19337.3|19329.3|543
1687271400000|2023-06-20 14:30:00|19343.8|19335.8|19357.8|19349.8|19369.8|19361.8|19326.8|19318.8|700
1687271700000|2023-06-20 14:35:00|19358.3|19350.3|19353.3|19345.3|19370.3|19362.3|19350.3|19342.3|279
1687272000000|2023-06-20 14:40:00|19352.8|19344.8|19363.3|19355.3|19377.8|19369.8|19351.8|19343.8|335
1687272300000|2023-06-20 14:45:00|19363.8|19355.8|19345.3|19337.3|19369.3|19361.3|19337.3|19329.3|292
1687272600000|2023-06-20 14:50:00|19345.8|19337.8|19342.3|19334.3|19350.8|19342.8|19320.3|19312.3|295
1687272900000|2023-06-20 14:55:00|19342.8|19334.8|19352.8|19344.8|19358.8|19350.8|19330.8|19322.8|336
1687273200000|2023-06-20 15:00:00|19352.3|19344.3|19372.8|19364.8|19379.3|19371.3|19351.3|19343.3|161
1687273500000|2023-06-20 15:05:00|19372.3|19364.3|19351.8|19343.8|19377.8|19369.8|19351.3|19343.3|220
1687273800000|2023-06-20 15:10:00|19352.3|19344.3|19341.3|19333.3|19354.3|19346.3|19338.8|19330.8|346
1687274100000|2023-06-20 15:15:00|19341.8|19333.8|19347.8|19339.8|19348.8|19340.8|19335.3|19327.3|214
1687274400000|2023-06-20 15:20:00|19347.3|19339.3|19315.8|19307.8|19348.3|19340.3|19315.8|19307.8|255
1687274700000|2023-06-20 15:25:00|19316.3|19308.3|19318.8|19310.8|19324.3|19316.3|19306.8|19298.8|225
1687275000000|2023-06-20 15:30:00|19318.3|19310.3|19325.3|19317.3|19336.3|19328.3|19317.8|19309.8|143
1687275300000|2023-06-20 15:35:00|19324.8|19316.8|19328.8|19320.8|19335.3|19327.3|19324.8|19316.8|73
1687275600000|2023-06-20 15:40:00|19328.3|19320.3|19306.3|19298.3|19329.8|19321.8|19305.8|19297.8|124
1687275900000|2023-06-20 15:45:00|19305.3|19297.3|19305.3|19297.3|19318.8|19310.8|19303.8|19295.8|144
1687276200000|2023-06-20 15:50:00|19304.8|19296.8|19304.3|19296.3|19306.3|19298.3|19298.8|19290.8|74
1687276500000|2023-06-20 15:55:00|19303.8|19295.8|19307.3|19299.3|19315.3|19307.3|19303.3|19295.3|90
1687276800000|2023-06-20 16:00:00|19307.8|19299.8|19285.8|19277.8|19309.3|19301.3|19285.3|19277.3|197
1687277100000|2023-06-20 16:05:00|19286.3|19278.3|19287.8|19279.8|19303.8|19295.8|19285.3|19277.3|174
1687277400000|2023-06-20 16:10:00|19288.3|19280.3|19291.3|19283.3|19303.8|19295.8|19280.3|19272.3|192
1687277700000|2023-06-20 16:15:00|19291.8|19283.8|19304.8|19296.8|19310.3|19302.3|19289.3|19281.3|103
1687278000000|2023-06-20 16:20:00|19303.8|19295.8|19305.8|19297.8|19308.8|19300.8|19298.3|19290.3|72
1687278300000|2023-06-20 16:25:00|19305.3|19297.3|19318.8|19310.8|19320.3|19312.3|19302.3|19294.3|124
1687278600000|2023-06-20 16:30:00|19319.3|19311.3|19325.8|19317.8|19325.8|19317.8|19308.8|19300.8|81
1687278900000|2023-06-20 16:35:00|19326.3|19318.3|19323.8|19315.8|19329.3|19321.3|19316.8|19308.8|87
1687279200000|2023-06-20 16:40:00|19324.3|19316.3|19325.3|19317.3|19329.3|19321.3|19321.8|19313.8|81
1687279500000|2023-06-20 16:45:00|19325.8|19317.8|19324.8|19316.8|19328.3|19320.3|19318.8|19310.8|36
1687279800000|2023-06-20 16:50:00|19324.3|19316.3|19323.3|19315.3|19330.3|19322.3|19318.8|19310.8|39
1687280100000|2023-06-20 16:55:00|19322.8|19314.8|19334.3|19326.3|19336.8|19328.8|19317.8|19309.8|85
1687280400000|2023-06-20 17:00:00|19334.8|19326.8|19328.3|19320.3|19338.8|19330.8|19326.3|19318.3|88
1687280700000|2023-06-20 17:05:00|19327.8|19319.8|19320.3|19312.3|19328.8|19320.8|19312.3|19304.3|64
1687281000000|2023-06-20 17:10:00|19319.8|19311.8|19321.8|19313.8|19322.8|19314.8|19314.8|19306.8|54
1687281300000|2023-06-20 17:15:00|19321.3|19313.3|19344.3|19336.3|19345.8|19337.8|19320.8|19312.8|101
1687281600000|2023-06-20 17:20:00|19343.8|19335.8|19352.8|19344.8|19355.3|19347.3|19343.3|19335.3|88
1687281900000|2023-06-20 17:25:00|19353.3|19345.3|19337.8|19329.8|19356.3|19348.3|19336.3|19328.3|67
1687282200000|2023-06-20 17:30:00|19338.3|19330.3|19340.3|19332.3|19344.3|19336.3|19334.8|19326.8|49
1687282500000|2023-06-20 17:35:00|19339.8|19331.8|19327.3|19319.3|19339.8|19331.8|19326.8|19318.8|64
1687282800000|2023-06-20 17:40:00|19326.8|19318.8|19331.3|19323.3|19338.8|19330.8|19326.8|19318.8|54
1687283100000|2023-06-20 17:45:00|19330.8|19322.8|19343.8|19335.8|19347.8|19339.8|19330.3|19322.3|79
1687283400000|2023-06-20 17:50:00|19343.3|19335.3|19326.3|19318.3|19343.3|19335.3|19325.3|19317.3|37
1687283700000|2023-06-20 17:55:00|19326.8|19318.8|19338.8|19330.8|19340.3|19332.3|19326.8|19318.8|47
1687284000000|2023-06-20 18:00:00|19339.3|19331.3|19326.8|19318.8|19341.3|19333.3|19324.3|19316.3|61
1687284300000|2023-06-20 18:05:00|19327.3|19319.3|19324.8|19316.8|19333.3|19325.3|19323.8|19315.8|45
1687284600000|2023-06-20 18:10:00|19324.3|19316.3|19325.3|19317.3|19328.3|19320.3|19319.3|19311.3|59
1687284900000|2023-06-20 18:15:00|19325.8|19317.8|19333.8|19325.8|19334.8|19326.8|19324.8|19316.8|59
1687285200000|2023-06-20 18:20:00|19333.3|19325.3|19330.3|19322.3|19336.3|19328.3|19324.8|19316.8|40
1687285500000|2023-06-20 18:25:00|19330.8|19322.8|19331.3|19323.3|19336.8|19328.8|19327.8|19319.8|25
1687285800000|2023-06-20 18:30:00|19331.8|19323.8|19321.3|19313.3|19331.8|19323.8|19318.3|19310.3|65
1687286100000|2023-06-20 18:35:00|19321.8|19313.8|19318.8|19310.8|19325.3|19317.3|19317.3|19309.3|40
1687286400000|2023-06-20 18:40:00|19319.3|19311.3|19316.8|19308.8|19319.3|19311.3|19307.3|19299.3|91
1687286700000|2023-06-20 18:45:00|19316.3|19308.3|19330.8|19322.8|19330.8|19322.8|19314.8|19306.8|127
1687287000000|2023-06-20 18:50:00|19330.3|19322.3|19322.3|19314.3|19331.8|19323.8|19319.3|19311.3|60
1687287300000|2023-06-20 18:55:00|19322.8|19314.8|19341|19311|19341|19327.8|19322.3|19311|129
1687287600000|2023-06-20 19:00:00|19341.1|19311.1|19339.7|19309.7|19342.1|19312.1|19339.1|19309.1|0
1687287900000|2023-06-20 19:05:00|19339.6|19309.6|19332.8|19302.8|19340.6|19310.6|19332.2|19302.2|0
1687288200000|2023-06-20 19:10:00|19332.6|19302.6|19335.6|19305.6|19335.6|19305.6|19329.2|19299.2|0
1687288500000|2023-06-20 19:15:00|19335.4|19305.4|19328.8|19298.8|19335.4|19305.4|19328.2|19298.2|0
1687288800000|2023-06-20 19:20:00|19329|19299|19339.6|19309.6|19339.9|19309.9|19325.9|19295.9|0
1687289100000|2023-06-20 19:25:00|19339.4|19309.4|19347|19317|19348.1|19318.1|19339.4|19309.4|0
1687289400000|2023-06-20 19:30:00|19347.2|19317.2|19344.3|19314.3|19347.4|19317.4|19338.8|19308.8|0
1687289700000|2023-06-20 19:35:00|19344.1|19314.1|19335.4|19305.4|19344.3|19314.3|19333.9|19303.9|0
1687290000000|2023-06-20 19:40:00|19335.2|19305.2|19347.7|19317.7|19347.7|19317.7|19335.1|19305.1|0
1687290300000|2023-06-20 19:45:00|19347.6|19317.6|19364.4|19334.4|19364.4|19334.4|19347|19317|0
1687290600000|2023-06-20 19:50:00|19363.9|19333.9|19351.3|19321.3|19375.5|19345.5|19350.7|19320.7|0
1687290900000|2023-06-20 19:55:00|19351|19321|19339.7|19309.7|19355.3|19325.3|19339.1|19309.1|0
1687291200000|2023-06-20 20:00:00|19339.6|19309.6|19330.2|19300.2|19341|19311|19324.9|19294.9|0
1687291500000|2023-06-20 20:05:00|19329.5|19299.5|19320.2|19290.2|19329.5|19299.5|19314.6|19284.6|0
1687291800000|2023-06-20 20:10:00|19320.8|19290.8|19326.6|19296.6|19328.8|19298.8|19320.2|19290.2|0
1687292100000|2023-06-20 20:15:00|19325.3|19295.3|19328.1|19298.1|19329.5|19299.5|19325.2|19295.2|0
1687292400000|2023-06-20 20:20:00|19327.4|19297.4|19333.7|19303.7|19334.5|19304.5|19327.4|19297.4|0
1687292700000|2023-06-20 20:25:00|19333.1|19303.1|19335.7|19305.7|19336.4|19306.4|19332.1|19302.1|0
1687293000000|2023-06-20 20:30:00|19335.1|19305.1|19332.9|19302.9|19335.4|19305.4|19332.9|19302.9|0
1687293300000|2023-06-20 20:35:00|19333.2|19303.2|19333.2|19303.2|19333.2|19303.2|19332.2|19302.2|0
1687293600000|2023-06-20 20:40:00|19332.9|19302.9|19333.7|19303.7|19333.7|19303.7|19332.5|19302.5|0
1687293900000|2023-06-20 20:45:00|19333.3|19303.3|19333.2|19303.2|19334.4|19304.4|19333.2|19303.2|0
1687294200000|2023-06-20 20:50:00|19332.8|19302.8|19327.7|19297.7|19334.9|19304.9|19327.7|19297.7|0
1687294500000|2023-06-20 20:55:00|19327|19297|19312.4|19282.4|19327.7|19297.7|19312|19282|0
1687294800000|2023-06-20 21:00:00|19312.6|19282.6|19313.8|19283.8|19313.9|19283.9|19312.6|19282.6|0
1687295100000|2023-06-20 21:05:00|19313.7|19283.7|19313.7|19283.7|19313.7|19283.7|19313.1|19283.1|0
1687295400000|2023-06-20 21:10:00|19313.6|19283.6|19315.3|19285.3|19315.3|19285.3|19313.3|19283.3|0
1687295700000|2023-06-20 21:15:00|19315.4|19285.4|19315.7|19285.7|19315.7|19285.7|19315.4|19285.4|0
1687296000000|2023-06-20 21:20:00|19315.8|19285.8|19314.2|19284.2|19315.8|19285.8|19314.2|19284.2|0
1687296300000|2023-06-20 21:25:00|19314.1|19284.1|19315.5|19285.5|19315.7|19285.7|19313.7|19283.7|0
1687296600000|2023-06-20 21:30:00|19315.7|19285.7|19320.2|19290.2|19320.2|19290.2|19315.5|19285.5|0
1687296900000|2023-06-20 21:35:00|19319.7|19289.7|19318|19288|19319.9|19289.9|19318|19288|0
1687297200000|2023-06-20 21:40:00|19318.7|19288.7|19318.7|19288.7|19318.7|19288.7|19318.7|19288.7|0
1687297500000|2023-06-20 21:45:00|19318.9|19288.9|19318.7|19288.7|19318.9|19288.9|19318.2|19288.2|0
1687297800000|2023-06-20 21:50:00|19318.6|19288.6|19318.6|19288.6|19318.6|19288.6|19318.6|19288.6|0
1687298100000|2023-06-20 21:55:00|19318.3|19288.3|19319.5|19289.5|19319.8|19289.8|19318.3|19288.3|0
1687298400000|2023-06-20 22:00:00|19318.1|19288.1|19331.9|19301.9|19332.1|19302.1|19317.9|19287.9|0
1687298700000|2023-06-20 22:05:00|19331.6|19301.6|19330.5|19300.5|19331.9|19301.9|19330|19300|0
1687299000000|2023-06-20 22:10:00|19330.1|19300.1|19329.7|19299.7|19332.6|19302.6|19329|19299|0
1687299300000|2023-06-20 22:15:00|19329.1|19299.1|19328.3|19298.3|19330.5|19300.5|19327.6|19297.6|0
1687299600000|2023-06-20 22:20:00|19329|19299|19332|19302|19332|19302|19329|19299|0
1687299900000|2023-06-20 22:25:00|19332.6|19302.6|19333.9|19303.9|19334.2|19304.2|19332.6|19302.6|0
1687300200000|2023-06-20 22:30:00|19333.6|19303.6|19331.3|19301.3|19338.6|19308.6|19331.3|19301.3|0
1687300500000|2023-06-20 22:35:00|19330.9|19300.9|19333.4|19303.4|19333.4|19303.4|19330.2|19300.2|0
1687300800000|2023-06-20 22:40:00|19333.1|19303.1|19333.4|19303.4|19334.9|19304.9|19329.8|19299.8|0
1687301100000|2023-06-20 22:45:00|19332.1|19302.1|19332|19302|19334.2|19304.2|19329.8|19299.8|0
1687301400000|2023-06-20 22:50:00|19331.6|19301.6|19330.5|19300.5|19332.7|19302.7|19329.1|19299.1|0
1687301700000|2023-06-20 22:55:00|19331.2|19301.2|19331.9|19301.9|19331.9|19301.9|19330.5|19300.5|0
1687302000000|2023-06-20 23:00:00|19331.8|19301.8|19333.8|19303.8|19333.8|19303.8|19331.8|19301.8|0
1687302300000|2023-06-20 23:05:00|19333.5|19303.5|19333.7|19303.7|19334.6|19304.6|19332.4|19302.4|0
1687302600000|2023-06-20 23:10:00|19334.4|19304.4|19335.2|19305.2|19335.9|19305.9|19333|19303|0
1687302900000|2023-06-20 23:15:00|19335.5|19305.5|19334.3|19304.3|19335.9|19305.9|19334.3|19304.3|0
1687303200000|2023-06-20 23:20:00|19334.6|19304.6|19338|19308|19338|19308|19334.6|19304.6|0
1687303500000|2023-06-20 23:25:00|19337.6|19307.6|19338.6|19308.6|19338.6|19308.6|19337.1|19307.1|0
1687303800000|2023-06-20 23:30:00|19339.3|19309.3|19340.7|19310.7|19341.4|19311.4|19338.6|19308.6|0
1687304100000|2023-06-20 23:35:00|19340.3|19310.3|19344.3|19314.3|19344.3|19314.3|19340|19310|0
1687304400000|2023-06-20 23:40:00|19343.6|19313.6|19357.2|19327.2|19361.8|19331.8|19343.6|19313.6|0
1687304700000|2023-06-20 23:45:00|19357.5|19327.5|19357|19327|19357.9|19327.9|19356.3|19326.3|0
1687305000000|2023-06-20 23:50:00|19356.7|19326.7|19368.1|19338.1|19369.8|19339.8|19356.3|19326.3|0
1687305300000|2023-06-20 23:55:00|19367.3|19337.3|19368.3|19338.3|19368.3|19338.3|19365.9|19335.9|0
1687305600000|2023-06-21 00:00:00|19367.6|19337.6|19374.6|19344.6|19377.9|19347.9|19366.1|19336.1|0
1687305900000|2023-06-21 00:05:00|19374|19344|19370.1|19340.1|19377.7|19347.7|19369.4|19339.4|0
1687306200000|2023-06-21 00:10:00|19369.4|19339.4|19370|19340|19371.5|19341.5|19368.6|19338.6|0
1687306500000|2023-06-21 00:15:00|19369.7|19339.7|19369.1|19339.1|19371.2|19341.2|19367.1|19337.1|0
1687306800000|2023-06-21 00:20:00|19369.4|19339.4|19373.5|19343.5|19375.5|19345.5|19369.1|19339.1|0
1687307100000|2023-06-21 00:25:00|19373.8|19343.8|19370.9|19340.9|19375|19345|19369.9|19339.9|0
1687307400000|2023-06-21 00:30:00|19371.2|19341.2|19367.7|19337.7|19371.6|19341.6|19367.7|19337.7|0
1687307700000|2023-06-21 00:35:00|19368|19338|19373.1|19343.1|19373.1|19343.1|19367.7|19337.7|0
1687308000000|2023-06-21 00:40:00|19373.7|19343.7|19375.7|19345.7|19377.3|19347.3|19373.7|19343.7|0
1687308300000|2023-06-21 00:45:00|19375.1|19345.1|19377|19347|19377|19347|19373.5|19343.5|0
1687308600000|2023-06-21 00:50:00|19376.3|19346.3|19377|19347|19377.3|19347.3|19375.1|19345.1|0
1687308900000|2023-06-21 00:55:00|19376.7|19346.7|19399.1|19369.1|19399.8|19369.8|19374.8|19344.8|0
1687309200000|2023-06-21 01:00:00|19398.8|19368.8|19415.8|19385.8|19416.4|19386.4|19398.5|19368.5|0
1687309500000|2023-06-21 01:05:00|19415.2|19385.2|19414.5|19384.5|19425.2|19395.2|19410.2|19380.2|0
1687309800000|2023-06-21 01:10:00|19414.8|19384.8|19429.1|19399.1|19436.8|19406.8|19414.8|19384.8|0
1687310100000|2023-06-21 01:15:00|19428.2|19398.2|19278.8|19273.8|19429.1|19399.1|19227.3|19222.3|4568
1687310400000|2023-06-21 01:20:00|19279.8|19274.8|19279.3|19274.3|19309.8|19304.8|19276.8|19271.8|2047
1687310700000|2023-06-21 01:25:00|19279.8|19274.8|19306.3|19301.3|19306.3|19301.3|19266.8|19261.8|1187
1687311000000|2023-06-21 01:30:00|19307.8|19302.8|19349.8|19344.8|19355.8|19350.8|19282.8|19277.8|5938
1687311300000|2023-06-21 01:35:00|19348.8|19343.8|19272.8|19267.8|19353.8|19348.8|19266.8|19261.8|3450
1687311600000|2023-06-21 01:40:00|19273.8|19268.8|19286.8|19281.8|19303.3|19298.3|19262.3|19257.3|2343
1687311900000|2023-06-21 01:45:00|19287.3|19282.3|19347.8|19342.8|19347.8|19342.8|19265.8|19260.8|2933
1687312200000|2023-06-21 01:50:00|19346.8|19341.8|19346.3|19341.3|19359.8|19354.8|19296.8|19291.8|2748
1687312500000|2023-06-21 01:55:00|19346.8|19341.8|19323.9|19318.9|19351.8|19346.8|19314.8|19309.8|1660
1687312800000|2023-06-21 02:00:00|19322.9|19317.9|19272.9|19267.9|19332.9|19327.9|19260.9|19255.9|2306
1687313100000|2023-06-21 02:05:00|19272.4|19267.4|19275.4|19270.4|19278.9|19273.9|19252.9|19247.9|1711
1687313400000|2023-06-21 02:10:00|19275.9|19270.9|19301.9|19296.9|19302.4|19297.4|19270.9|19265.9|1442
1687313700000|2023-06-21 02:15:00|19301.4|19296.4|19346.4|19341.4|19354.9|19349.9|19301.4|19296.4|2055
1687314000000|2023-06-21 02:20:00|19345.9|19340.9|19330.9|19325.9|19377.4|19372.4|19323.9|19318.9|2089
1687314300000|2023-06-21 02:25:00|19330.4|19325.4|19330.9|19325.9|19342.9|19337.9|19318.4|19313.4|1528
1687314600000|2023-06-21 02:30:00|19331.9|19326.9|19296.9|19291.9|19331.9|19326.9|19288.9|19283.9|1439
1687314900000|2023-06-21 02:35:00|19296.4|19291.4|19293.9|19288.9|19307.9|19302.9|19279.4|19274.4|1440
1687315200000|2023-06-21 02:40:00|19294.4|19289.4|19272.4|19267.4|19295.9|19290.9|19266.4|19261.4|1701
1687315500000|2023-06-21 02:45:00|19271.9|19266.9|19253.9|19248.9|19273.4|19268.4|19248.4|19243.4|1673
1687315800000|2023-06-21 02:50:00|19253.4|19248.4|19221.9|19216.9|19257.4|19252.4|19215.9|19210.9|2597
1687316100000|2023-06-21 02:55:00|19222.4|19217.4|19205.9|19200.9|19227.9|19222.9|19196.9|19191.9|2291
1687316400000|2023-06-21 03:00:00|19206.9|19201.9|19229.9|19224.9|19241.9|19236.9|19199.4|19194.4|2046
1687316700000|2023-06-21 03:05:00|19230.4|19225.4|19221.4|19216.4|19237.4|19232.4|19218.9|19213.9|1270
1687317000000|2023-06-21 03:10:00|19221.9|19216.9|19204.9|19199.9|19223.4|19218.4|19199.9|19194.9|1304
1687317300000|2023-06-21 03:15:00|19205.4|19200.4|19219.4|19214.4|19230.4|19225.4|19191.9|19186.9|1377
1687317600000|2023-06-21 03:20:00|19219.9|19214.9|19226.9|19221.9|19239.4|19234.4|19219.9|19214.9|884
1687317900000|2023-06-21 03:25:00|19227.4|19222.4|19223.4|19218.4|19233.4|19228.4|19209.4|19204.4|664
1687318200000|2023-06-21 03:30:00|19223.9|19218.9|19235.4|19230.4|19241.4|19236.4|19219.9|19214.9|1138
1687318500000|2023-06-21 03:35:00|19235.9|19230.9|19230.4|19225.4|19239.4|19234.4|19222.9|19217.9|555
1687318800000|2023-06-21 03:40:00|19229.9|19224.9|19228.9|19223.9|19232.9|19227.9|19219.4|19214.4|438
1687319100000|2023-06-21 03:45:00|19229.4|19224.4|19221.4|19216.4|19230.9|19225.9|19217.9|19212.9|411
1687319400000|2023-06-21 03:50:00|19220.9|19215.9|19232.9|19227.9|19237.4|19232.4|19213.9|19208.9|529
1687319700000|2023-06-21 03:55:00|19233.4|19228.4|19231.9|19226.9|19237.9|19232.9|19224.9|19219.9|480
1687320000000|2023-06-21 04:00:00|19246.4|19216.4|19241.1|19211.1|19246.8|19216.8|19240.4|19210.4|0
1687320300000|2023-06-21 04:05:00|19241.7|19211.7|19247.7|19217.7|19249|19219|19241.1|19211.1|0
1687320600000|2023-06-21 04:10:00|19248|19218|19248.6|19218.6|19248.6|19218.6|19247.3|19217.3|0
1687320900000|2023-06-21 04:15:00|19248.3|19218.3|19248.4|19218.4|19248.6|19218.6|19247.6|19217.6|0
1687321200000|2023-06-21 04:20:00|19249.1|19219.1|19251.5|19221.5|19251.5|19221.5|19249.1|19219.1|0
1687321500000|2023-06-21 04:25:00|19251.8|19221.8|19253.8|19223.8|19253.8|19223.8|19251.8|19221.8|0
1687321800000|2023-06-21 04:30:00|19254.4|19224.4|19253|19223|19254.7|19224.7|19252.4|19222.4|0
1687322100000|2023-06-21 04:35:00|19253.7|19223.7|19255.3|19225.3|19255.9|19225.9|19253|19223|0
1687322400000|2023-06-21 04:40:00|19254.9|19224.9|19255.3|19225.3|19255.3|19225.3|19253.8|19223.8|0
1687322700000|2023-06-21 04:45:00|19255.9|19225.9|19255.3|19225.3|19255.9|19225.9|19254.2|19224.2|0
1687323000000|2023-06-21 04:50:00|19254.9|19224.9|19245.9|19215.9|19255.3|19225.3|19244.6|19214.6|0
1687323300000|2023-06-21 04:55:00|19246.2|19216.2|19246.5|19216.5|19246.5|19216.5|19244.6|19214.6|29
1687323600000|2023-06-21 05:00:00|19222.4|19217.4|19233.9|19228.9|19234.4|19229.4|19193.9|19188.9|1446
1687323900000|2023-06-21 05:05:00|19233.4|19228.4|19192.9|19187.9|19233.4|19228.4|19182.9|19177.9|1256
1687324200000|2023-06-21 05:10:00|19192.4|19187.4|19213.9|19208.9|19222.9|19217.9|19185.9|19180.9|941
1687324500000|2023-06-21 05:15:00|19211.9|19206.9|19198.9|19193.9|19218.9|19213.9|19194.4|19189.4|794
1687324800000|2023-06-21 05:20:00|19199.9|19194.9|19191.9|19186.9|19203.9|19198.9|19183.9|19178.9|744
1687325100000|2023-06-21 05:25:00|19191.4|19186.4|19173.9|19168.9|19200.4|19195.4|19167.4|19162.4|1292
1687325400000|2023-06-21 05:30:00|19174.9|19169.9|19186.9|19181.9|19195.9|19190.9|19167.9|19162.9|891
1687325700000|2023-06-21 05:35:00|19187.4|19182.4|19229.4|19224.4|19232.4|19227.4|19186.4|19181.4|1158
1687326000000|2023-06-21 05:40:00|19228.9|19223.9|19212.4|19207.4|19238.9|19233.9|19206.9|19201.9|932
1687326300000|2023-06-21 05:45:00|19211.9|19206.9|19229.9|19224.9|19240.4|19235.4|19199.4|19194.4|961
1687326600000|2023-06-21 05:50:00|19230.4|19225.4|19245.4|19240.4|19246.9|19241.9|19210.9|19205.9|873
1687326900000|2023-06-21 05:55:00|19245.9|19240.9|19247.4|19242.4|19249.9|19244.9|19230.4|19225.4|712
1687327200000|2023-06-21 06:00:00|19246.9|19241.9|19233.9|19228.9|19258.9|19253.9|19226.9|19221.9|1371
1687327500000|2023-06-21 06:05:00|19234.9|19229.9|19211.9|19206.9|19243.4|19238.4|19199.4|19194.4|1238
1687327800000|2023-06-21 06:10:00|19212.4|19207.4|19243.9|19238.9|19244.4|19239.4|19202.9|19197.9|653
1687328100000|2023-06-21 06:15:00|19243.4|19238.4|19244.4|19239.4|19256.9|19251.9|19242.4|19237.4|784
1687328400000|2023-06-21 06:20:00|19245.4|19240.4|19221.9|19216.9|19246.4|19241.4|19221.9|19216.9|640
1687328700000|2023-06-21 06:25:00|19222.4|19217.4|19230.9|19225.9|19232.9|19227.9|19210.4|19205.4|542
1687329000000|2023-06-21 06:30:00|19229.9|19224.9|19214.4|19209.4|19232.9|19227.9|19205.9|19200.9|607
1687329300000|2023-06-21 06:35:00|19213.9|19208.9|19200.9|19195.9|19214.4|19209.4|19195.4|19190.4|843
1687329600000|2023-06-21 06:40:00|19200.4|19195.4|19210.9|19205.9|19214.4|19209.4|19187.9|19182.9|850
1687329900000|2023-06-21 06:45:00|19212.9|19207.9|19210.9|19205.9|19223.9|19218.9|19204.4|19199.4|658
1687330200000|2023-06-21 06:50:00|19211.4|19206.4|19205.9|19200.9|19215.4|19210.4|19199.9|19194.9|406
1687330500000|2023-06-21 06:55:00|19206.4|19201.4|19199.4|19194.4|19208.4|19203.4|19192.4|19187.4|485
1687330800000|2023-06-21 07:00:00|19198.9|19193.9|19205.9|19200.9|19210.9|19205.9|19188.9|19183.9|837
1687331100000|2023-06-21 07:05:00|19205.4|19200.4|19206.9|19201.9|19212.9|19207.9|19186.9|19181.9|562
1687331400000|2023-06-21 07:10:00|19207.4|19202.4|19219.9|19214.9|19223.4|19218.4|19206.9|19201.9|847
1687331700000|2023-06-21 07:15:00|19220.4|19215.4|19230.4|19225.4|19244.4|19239.4|19216.9|19211.9|946
1687332000000|2023-06-21 07:20:00|19229.9|19224.9|19225.9|19220.9|19240.4|19235.4|19215.9|19210.9|787
1687332300000|2023-06-21 07:25:00|19225.4|19220.4|19214.9|19209.9|19230.9|19225.9|19211.9|19206.9|664
1687332600000|2023-06-21 07:30:00|19215.9|19210.9|19197.4|19192.4|19216.4|19211.4|19186.9|19181.9|1280
1687332900000|2023-06-21 07:35:00|19198.9|19193.9|19187.9|19182.9|19201.9|19196.9|19178.9|19173.9|1037
1687333200000|2023-06-21 07:40:00|19188.4|19183.4|19189.9|19184.9|19200.4|19195.4|19175.9|19170.9|1050
1687333500000|2023-06-21 07:45:00|19190.4|19185.4|19221.9|19216.9|19230.9|19225.9|19182.9|19177.9|1463
1687333800000|2023-06-21 07:50:00|19222.4|19217.4|19198.9|19193.9|19225.4|19220.4|19189.4|19184.4|1527
1687334100000|2023-06-21 07:55:00|19198.4|19193.4|19201.9|19196.9|19211.4|19206.4|19198.4|19193.4|1175
1687334400000|2023-06-21 08:00:00|19200.6|19195.6|19217.1|19212.1|19220.6|19215.6|19200.6|19195.6|1441
1687334700000|2023-06-21 08:05:00|19216.6|19211.6|19213.6|19208.6|19228.1|19223.1|19212.6|19207.6|1822
1687335000000|2023-06-21 08:10:00|19214.6|19209.6|19225.1|19220.1|19229.1|19224.1|19213.1|19208.1|1027
1687335300000|2023-06-21 08:15:00|19224.6|19219.6|19235.6|19230.6|19235.6|19230.6|19221.6|19216.6|751
1687335600000|2023-06-21 08:20:00|19235.1|19230.1|19241.6|19236.6|19243.1|19238.1|19232.1|19227.1|645
1687335900000|2023-06-21 08:25:00|19242.1|19237.1|19235.6|19230.6|19248.6|19243.6|19232.6|19227.6|1215
1687336200000|2023-06-21 08:30:00|19258.2|19228.2|19264.7|19234.7|19265.4|19235.4|19258.2|19228.2|0
1687336500000|2023-06-21 08:35:00|19264.3|19234.3|19259.2|19229.2|19265|19235|19259.2|19229.2|0
1687336800000|2023-06-21 08:40:00|19259.5|19229.5|19254.3|19224.3|19260.7|19230.7|19254|19224|0
1687337100000|2023-06-21 08:45:00|19254.6|19224.6|19250.3|19220.3|19255|19225|19247.5|19217.5|0
1687337400000|2023-06-21 08:50:00|19250.7|19220.7|19250.5|19220.5|19251.9|19221.9|19249.2|19219.2|0
1687337700000|2023-06-21 08:55:00|19251.1|19221.1|19250.2|19220.2|19252|19222|19249.6|19219.6|0
1687338000000|2023-06-21 09:00:00|19249.6|19219.6|19249|19219|19253.1|19223.1|19248.2|19218.2|0
1687338300000|2023-06-21 09:05:00|19248.7|19218.7|19244.1|19214.1|19251.6|19221.6|19243.4|19213.4|0
1687338600000|2023-06-21 09:10:00|19244.4|19214.4|19243|19213|19245.7|19215.7|19240.8|19210.8|0
1687338900000|2023-06-21 09:15:00|19226.6|19218.6|19231.6|19223.6|19242.1|19234.1|19223.1|19215.1|765
1687339200000|2023-06-21 09:20:00|19232.1|19224.1|19228.6|19220.6|19236.1|19228.1|19221.1|19213.1|207
1687339500000|2023-06-21 09:25:00|19228.1|19220.1|19239.6|19231.6|19239.6|19231.6|19224.6|19216.6|32
1687339800000|2023-06-21 09:30:00|19240.1|19232.1|19245.6|19237.6|19245.6|19237.6|19236.1|19228.1|42
1687340100000|2023-06-21 09:35:00|19245.1|19237.1|19250.6|19242.6|19250.6|19242.6|19243.6|19235.6|72
1687340400000|2023-06-21 09:40:00|19250.1|19242.1|19245.6|19237.6|19250.1|19242.1|19241.6|19233.6|52
1687340700000|2023-06-21 09:45:00|19244.6|19236.6|19238.6|19230.6|19248.6|19240.6|19236.1|19228.1|111
1687341000000|2023-06-21 09:50:00|19238.1|19230.1|19244.1|19236.1|19244.6|19236.6|19238.1|19230.1|42
1687341300000|2023-06-21 09:55:00|19243.6|19235.6|19240.1|19232.1|19244.1|19236.1|19240.1|19232.1|38
1687341600000|2023-06-21 10:00:00|19239.6|19231.6|19246.6|19238.6|19250.1|19242.1|19239.6|19231.6|71
1687341900000|2023-06-21 10:05:00|19246.1|19238.1|19243.1|19235.1|19249.1|19241.1|19243.1|19235.1|50
1687342200000|2023-06-21 10:10:00|19243.6|19235.6|19247.1|19239.1|19248.1|19240.1|19243.6|19235.6|57
1687342500000|2023-06-21 10:15:00|19246.6|19238.6|19248.1|19240.1|19248.1|19240.1|19240.6|19232.6|46
1687342800000|2023-06-21 10:20:00|19248.6|19240.6|19253.1|19245.1|19256.6|19248.6|19246.6|19238.6|49
1687343100000|2023-06-21 10:25:00|19253.6|19245.6|19251.1|19243.1|19254.1|19246.1|19248.1|19240.1|27
1687343400000|2023-06-21 10:30:00|19250.6|19242.6|19246.1|19238.1|19252.6|19244.6|19246.1|19238.1|20
1687343700000|2023-06-21 10:35:00|19246.6|19238.6|19253.1|19245.1|19255.6|19247.6|19244.6|19236.6|51
1687344000000|2023-06-21 10:40:00|19253.6|19245.6|19248.1|19240.1|19255.6|19247.6|19246.1|19238.1|40
1687344300000|2023-06-21 10:45:00|19248.6|19240.6|19238.6|19230.6|19248.6|19240.6|19232.6|19224.6|147
1687344600000|2023-06-21 10:50:00|19239.1|19231.1|19239.1|19231.1|19242.6|19234.6|19238.1|19230.1|18
1687344900000|2023-06-21 10:55:00|19238.6|19230.6|19226.6|19218.6|19238.6|19230.6|19219.1|19211.1|111
1687345200000|2023-06-21 11:00:00|19227.1|19219.1|19232.1|19224.1|19236.1|19228.1|19225.6|19217.6|74
1687345500000|2023-06-21 11:05:00|19232.6|19224.6|19237.1|19229.1|19238.1|19230.1|19231.6|19223.6|35
1687345800000|2023-06-21 11:10:00|19237.6|19229.6|19230.1|19222.1|19237.6|19229.6|19230.1|19222.1|25
1687346100000|2023-06-21 11:15:00|19230.6|19222.6|19218.6|19210.6|19232.1|19224.1|19214.6|19206.6|99
1687346400000|2023-06-21 11:20:00|19219.1|19211.1|19230.6|19222.6|19232.6|19224.6|19218.6|19210.6|43
1687346700000|2023-06-21 11:25:00|19230.1|19222.1|19222.6|19214.6|19231.1|19223.1|19221.6|19213.6|19
1687347000000|2023-06-21 11:30:00|19222.1|19214.1|19226.6|19218.6|19228.6|19220.6|19221.6|19213.6|30
1687347300000|2023-06-21 11:35:00|19227.1|19219.1|19227.6|19219.6|19233.1|19225.1|19221.6|19213.6|49
1687347600000|2023-06-21 11:40:00|19227.1|19219.1|19231.1|19223.1|19231.1|19223.1|19223.6|19215.6|16
1687347900000|2023-06-21 11:45:00|19231.6|19223.6|19230.1|19222.1|19234.1|19226.1|19227.1|19219.1|25
1687348200000|2023-06-21 11:50:00|19229.6|19221.6|19232.1|19224.1|19233.1|19225.1|19229.6|19221.6|52
1687348500000|2023-06-21 11:55:00|19232.6|19224.6|19229.1|19221.1|19232.6|19224.6|19228.1|19220.1|9
1687348800000|2023-06-21 12:00:00|19227.6|19219.6|19220.6|19212.6|19227.6|19219.6|19218.1|19210.1|41
1687349100000|2023-06-21 12:05:00|19221.1|19213.1|19216.6|19208.6|19221.6|19213.6|19213.6|19205.6|38
1687349400000|2023-06-21 12:10:00|19217.1|19209.1|19216.1|19208.1|19219.1|19211.1|19213.6|19205.6|26
1687349700000|2023-06-21 12:15:00|19216.6|19208.6|19206.1|19198.1|19217.1|19209.1|19205.6|19197.6|80
1687350000000|2023-06-21 12:20:00|19205.6|19197.6|19205.6|19197.6|19207.1|19199.1|19195.6|19187.6|84
1687350300000|2023-06-21 12:25:00|19205.1|19197.1|19198.1|19190.1|19207.1|19199.1|19196.6|19188.6|52
1687350600000|2023-06-21 12:30:00|19199.1|19191.1|19181.6|19173.6|19210.1|19202.1|19179.6|19171.6|132
1687350900000|2023-06-21 12:35:00|19180.1|19172.1|19189.6|19181.6|19192.1|19184.1|19176.6|19168.6|68
1687351200000|2023-06-21 12:40:00|19189.1|19181.1|19185.1|19177.1|19194.1|19186.1|19182.1|19174.1|53
1687351500000|2023-06-21 12:45:00|19185.6|19177.6|19188.6|19180.6|19190.6|19182.6|19182.6|19174.6|34
1687351800000|2023-06-21 12:50:00|19189.1|19181.1|19186.6|19178.6|19190.6|19182.6|19185.1|19177.1|71
1687352100000|2023-06-21 12:55:00|19187.1|19179.1|19192.1|19184.1|19193.6|19185.6|19185.1|19177.1|163
1687352400000|2023-06-21 13:00:00|19191.6|19183.6|19189.6|19181.6|19196.1|19188.1|19187.1|19179.1|57
1687352700000|2023-06-21 13:05:00|19190.1|19182.1|19180.1|19172.1|19194.1|19186.1|19179.1|19171.1|86
1687353000000|2023-06-21 13:10:00|19180.6|19172.6|19184.1|19176.1|19185.6|19177.6|19180.1|19172.1|64
1687353300000|2023-06-21 13:15:00|19184.6|19176.6|19190.1|19182.1|19191.1|19183.1|19183.6|19175.6|39
1687353600000|2023-06-21 13:20:00|19190.6|19182.6|19194.1|19186.1|19196.6|19188.6|19189.1|19181.1|39
1687353900000|2023-06-21 13:25:00|19195.6|19187.6|19201.6|19193.6|19210.6|19202.6|19195.1|19187.1|138
1687354200000|2023-06-21 13:30:00|19202.1|19194.1|19238.6|19230.6|19243.6|19235.6|19198.6|19190.6|813
1687354500000|2023-06-21 13:35:00|19239.1|19231.1|19267.1|19259.1|19291.1|19283.1|19239.1|19231.1|748
1687354800000|2023-06-21 13:40:00|19266.6|19258.6|19248.1|19240.1|19279.1|19271.1|19239.6|19231.6|297
1687355100000|2023-06-21 13:45:00|19247.6|19239.6|19268.6|19260.6|19278.6|19270.6|19236.1|19228.1|226
1687355400000|2023-06-21 13:50:00|19267.6|19259.6|19260.1|19252.1|19272.6|19264.6|19253.6|19245.6|152
1687355700000|2023-06-21 13:55:00|19259.6|19251.6|19234.6|19226.6|19271.6|19263.6|19232.1|19224.1|254
1687356000000|2023-06-21 14:00:00|19233.6|19225.6|19211.6|19203.6|19234.6|19226.6|19203.1|19195.1|345
1687356300000|2023-06-21 14:05:00|19212.1|19204.1|19210.6|19202.6|19226.1|19218.1|19204.1|19196.1|285
1687356600000|2023-06-21 14:10:00|19210.1|19202.1|19233.1|19225.1|19252.1|19244.1|19210.1|19202.1|180
1687356900000|2023-06-21 14:15:00|19233.6|19225.6|19224.6|19216.6|19251.6|19243.6|19223.6|19215.6|164
1687357200000|2023-06-21 14:20:00|19225.1|19217.1|19238.6|19230.6|19246.6|19238.6|19221.6|19213.6|133
1687357500000|2023-06-21 14:25:00|19238.1|19230.1|19245.6|19237.6|19256.6|19248.6|19232.1|19224.1|136
1687357800000|2023-06-21 14:30:00|19246.1|19238.1|19230.1|19222.1|19261.1|19253.1|19229.6|19221.6|278
1687358100000|2023-06-21 14:35:00|19230.6|19222.6|19235.6|19227.6|19240.1|19232.1|19221.1|19213.1|246
1687358400000|2023-06-21 14:40:00|19236.1|19228.1|19212.1|19204.1|19249.1|19241.1|19212.1|19204.1|220
1687358700000|2023-06-21 14:45:00|19212.6|19204.6|19197.1|19189.1|19214.6|19206.6|19191.1|19183.1|274
1687359000000|2023-06-21 14:50:00|19196.6|19188.6|19211.6|19203.6|19217.1|19209.1|19192.1|19184.1|149
1687359300000|2023-06-21 14:55:00|19212.1|19204.1|19212.6|19204.6|19216.6|19208.6|19200.1|19192.1|103
1687359600000|2023-06-21 15:00:00|19213.1|19205.1|19204.1|19196.1|19221.1|19213.1|19203.6|19195.6|171
1687359900000|2023-06-21 15:05:00|19204.6|19196.6|19154.1|19146.1|19211.1|19203.1|19146.6|19138.6|750
1687360200000|2023-06-21 15:10:00|19153.6|19145.6|19162.1|19154.1|19162.1|19154.1|19141.1|19133.1|296
1687360500000|2023-06-21 15:15:00|19162.6|19154.6|19156.6|19148.6|19172.6|19164.6|19156.6|19148.6|196
1687360800000|2023-06-21 15:20:00|19157.1|19149.1|19176.6|19168.6|19180.6|19172.6|19155.1|19147.1|238
1687361100000|2023-06-21 15:25:00|19177.1|19169.1|19191.6|19183.6|19201.6|19193.6|19176.1|19168.1|261
1687361400000|2023-06-21 15:30:00|19191.1|19183.1|19208.6|19200.6|19208.6|19200.6|19186.1|19178.1|131
1687361700000|2023-06-21 15:35:00|19208.1|19200.1|19216.1|19208.1|19227.6|19219.6|19207.6|19199.6|222
1687362000000|2023-06-21 15:40:00|19215.6|19207.6|19211.1|19203.1|19222.6|19214.6|19207.6|19199.6|151
1687362300000|2023-06-21 15:45:00|19210.6|19202.6|19206.6|19198.6|19210.6|19202.6|19195.6|19187.6|112
1687362600000|2023-06-21 15:50:00|19206.1|19198.1|19198.1|19190.1|19211.6|19203.6|19196.6|19188.6|100
1687362900000|2023-06-21 15:55:00|19198.6|19190.6|19194.1|19186.1|19206.1|19198.1|19192.6|19184.6|72
1687363200000|2023-06-21 16:00:00|19193.6|19185.6|19202.6|19194.6|19203.1|19195.1|19186.6|19178.6|77
1687363500000|2023-06-21 16:05:00|19203.1|19195.1|19208.6|19200.6|19213.6|19205.6|19201.6|19193.6|60
1687363800000|2023-06-21 16:10:00|19209.1|19201.1|19210.6|19202.6|19212.6|19204.6|19199.1|19191.1|32
1687364100000|2023-06-21 16:15:00|19210.1|19202.1|19217.1|19209.1|19222.1|19214.1|19205.1|19197.1|38
1687364400000|2023-06-21 16:20:00|19216.6|19208.6|19219.6|19211.6|19227.1|19219.1|19213.6|19205.6|43
1687364700000|2023-06-21 16:25:00|19220.1|19212.1|19224.1|19216.1|19227.1|19219.1|19218.6|19210.6|28
1687365000000|2023-06-21 16:30:00|19224.6|19216.6|19227.1|19219.1|19236.6|19228.6|19223.1|19215.1|125
1687365300000|2023-06-21 16:35:00|19226.6|19218.6|19226.1|19218.1|19236.1|19228.1|19221.6|19213.6|126
1687365600000|2023-06-21 16:40:00|19226.6|19218.6|19229.1|19221.1|19232.6|19224.6|19225.1|19217.1|33
1687365900000|2023-06-21 16:45:00|19228.6|19220.6|19208.1|19200.1|19229.6|19221.6|19207.6|19199.6|93
1687366200000|2023-06-21 16:50:00|19207.6|19199.6|19204.6|19196.6|19217.1|19209.1|19204.1|19196.1|81
1687366500000|2023-06-21 16:55:00|19205.1|19197.1|19206.6|19198.6|19212.6|19204.6|19194.6|19186.6|55
1687366800000|2023-06-21 17:00:00|19205.6|19197.6|19199.6|19191.6|19207.6|19199.6|19194.1|19186.1|52
1687367100000|2023-06-21 17:05:00|19199.1|19191.1|19207.1|19199.1|19209.1|19201.1|19198.6|19190.6|28
1687367400000|2023-06-21 17:10:00|19207.6|19199.6|19200.1|19192.1|19208.6|19200.6|19198.6|19190.6|23
1687367700000|2023-06-21 17:15:00|19200.6|19192.6|19208.1|19200.1|19210.1|19202.1|19199.1|19191.1|33
1687368000000|2023-06-21 17:20:00|19208.6|19200.6|19197.1|19189.1|19209.1|19201.1|19197.1|19189.1|19
1687368300000|2023-06-21 17:25:00|19197.6|19189.6|19205.1|19197.1|19209.1|19201.1|19196.1|19188.1|41
1687368600000|2023-06-21 17:30:00|19204.6|19196.6|19221.1|19213.1|19221.6|19213.6|19204.6|19196.6|54
1687368900000|2023-06-21 17:35:00|19220.6|19212.6|19219.1|19211.1|19220.6|19212.6|19211.1|19203.1|24
1687369200000|2023-06-21 17:40:00|19219.6|19211.6|19214.1|19206.1|19223.1|19215.1|19209.6|19201.6|40
1687369500000|2023-06-21 17:45:00|19214.6|19206.6|19219.6|19211.6|19226.6|19218.6|19214.6|19206.6|45
1687369800000|2023-06-21 17:50:00|19219.1|19211.1|19226.6|19218.6|19229.1|19221.1|19218.1|19210.1|81
1687370100000|2023-06-21 17:55:00|19226.1|19218.1|19232.6|19224.6|19233.1|19225.1|19224.6|19216.6|33
1687370400000|2023-06-21 18:00:00|19233.1|19225.1|19235.1|19227.1|19237.6|19229.6|19230.6|19222.6|44
1687370700000|2023-06-21 18:05:00|19234.6|19226.6|19237.1|19229.1|19242.1|19234.1|19232.6|19224.6|30
1687371000000|2023-06-21 18:10:00|19236.6|19228.6|19237.1|19229.1|19238.6|19230.6|19230.1|19222.1|37
1687371300000|2023-06-21 18:15:00|19236.6|19228.6|19237.6|19229.6|19242.1|19234.1|19233.6|19225.6|29
1687371600000|2023-06-21 18:20:00|19238.1|19230.1|19247.1|19239.1|19248.1|19240.1|19237.6|19229.6|28
1687371900000|2023-06-21 18:25:00|19246.6|19238.6|19245.1|19237.1|19248.6|19240.6|19243.6|19235.6|31
1687372200000|2023-06-21 18:30:00|19245.6|19237.6|19248.1|19240.1|19249.6|19241.6|19242.1|19234.1|69
1687372500000|2023-06-21 18:35:00|19247.6|19239.6|19252.6|19244.6|19253.1|19245.1|19242.6|19234.6|29
1687372800000|2023-06-21 18:40:00|19252.1|19244.1|19245.1|19237.1|19254.1|19246.1|19238.1|19230.1|53
1687373100000|2023-06-21 18:45:00|19244.6|19236.6|19243.1|19235.1|19246.1|19238.1|19239.6|19231.6|41
1687373400000|2023-06-21 18:50:00|19242.6|19234.6|19242.6|19234.6|19244.6|19236.6|19237.6|19229.6|55
1687373700000|2023-06-21 18:55:00|19240.1|19232.1|19248.2|19218.2|19248.2|19236.6|19226.1|19218.1|103
1687374000000|2023-06-21 19:00:00|19248|19218|19237.6|19207.6|19248.1|19218.1|19237.2|19207.2|0
1687374300000|2023-06-21 19:05:00|19237.5|19207.5|19236.4|19206.4|19238.3|19208.3|19234.6|19204.6|0
1687374600000|2023-06-21 19:10:00|19236.6|19206.6|19242.8|19212.8|19243.2|19213.2|19236.3|19206.3|0
1687374900000|2023-06-21 19:15:00|19243|19213|19242|19212|19243.7|19213.7|19241.4|19211.4|0
1687375200000|2023-06-21 19:20:00|19241.9|19211.9|19223.6|19193.6|19241.9|19211.9|19223.6|19193.6|0
1687375500000|2023-06-21 19:25:00|19223.7|19193.7|19222.3|19192.3|19224.1|19194.1|19217.5|19187.5|0
1687375800000|2023-06-21 19:30:00|19222.1|19192.1|19210.2|19180.2|19228|19198|19209.9|19179.9|0
1687376100000|2023-06-21 19:35:00|19210.1|19180.1|19207.6|19177.6|19210.5|19180.5|19198.2|19168.2|0
1687376400000|2023-06-21 19:40:00|19207.8|19177.8|19222.6|19192.6|19225.1|19195.1|19206.9|19176.9|0
1687376700000|2023-06-21 19:45:00|19222.2|19192.2|19208.2|19178.2|19223.9|19193.9|19208.2|19178.2|0
1687377000000|2023-06-21 19:50:00|19208.9|19178.9|19205.8|19175.8|19219|19189|19202.7|19172.7|0
1687377300000|2023-06-21 19:55:00|19205.6|19175.6|19192.1|19162.1|19205.6|19175.6|19183.1|19153.1|0
1687377600000|2023-06-21 20:00:00|19192.2|19162.2|19195.3|19165.3|19199.4|19169.4|19187.4|19157.4|0
1687377900000|2023-06-21 20:05:00|19196|19166|19199.4|19169.4|19200.1|19170.1|19194.6|19164.6|0
1687378200000|2023-06-21 20:10:00|19200|19170|19194.3|19164.3|19200.1|19170.1|19194.3|19164.3|0
1687378500000|2023-06-21 20:15:00|19194|19164|19190.5|19160.5|19194.3|19164.3|19190.5|19160.5|0
1687378800000|2023-06-21 20:20:00|19189.8|19159.8|19191.9|19161.9|19193.3|19163.3|19189|19159|0
1687379100000|2023-06-21 20:25:00|19191.2|19161.2|19191.2|19161.2|19192.3|19162.3|19191.1|19161.1|0
1687379400000|2023-06-21 20:30:00|19191.5|19161.5|19193|19163|19193|19163|19190.2|19160.2|0
1687379700000|2023-06-21 20:35:00|19191.7|19161.7|19191.3|19161.3|19192.7|19162.7|19190.5|19160.5|0
1687380000000|2023-06-21 20:40:00|19191.9|19161.9|19190.6|19160.6|19193.4|19163.4|19190.5|19160.5|0
1687380300000|2023-06-21 20:45:00|19190.3|19160.3|19189.3|19159.3|19191.4|19161.4|19189.1|19159.1|0
1687380600000|2023-06-21 20:50:00|19189.9|19159.9|19190.2|19160.2|19190.2|19160.2|19187.9|19157.9|0
1687380900000|2023-06-21 20:55:00|19189.8|19159.8|19190.3|19160.3|19190.5|19160.5|19188.7|19158.7|0
1687381200000|2023-06-21 21:00:00|19189|19159|19191|19161|19191.4|19161.4|19188.4|19158.4|0
1687381500000|2023-06-21 21:05:00|19191.1|19161.1|19190.6|19160.6|19191.1|19161.1|19190.4|19160.4|0
1687381800000|2023-06-21 21:10:00|19190.2|19160.2|19190.6|19160.6|19190.6|19160.6|19190.2|19160.2|0
1687382100000|2023-06-21 21:15:00|19190.3|19160.3|19189.3|19159.3|19190.3|19160.3|19188.5|19158.5|0
1687382400000|2023-06-21 21:20:00|19189.2|19159.2|19183.6|19153.6|19189.2|19159.2|19183.6|19153.6|0
1687382700000|2023-06-21 21:25:00|19183.5|19153.5|19183|19153|19184.1|19154.1|19182.8|19152.8|0
1687383000000|2023-06-21 21:30:00|19183.4|19153.4|19183|19153|19183.5|19153.5|19182.9|19152.9|0
1687383300000|2023-06-21 21:35:00|19182.9|19152.9|19182.9|19152.9|19183|19153|19182.9|19152.9|0
1687383600000|2023-06-21 21:40:00|19182.8|19152.8|19183.6|19153.6|19183.6|19153.6|19182.8|19152.8|0
1687383900000|2023-06-21 21:45:00|19183.9|19153.9|19182.4|19152.4|19183.9|19153.9|19182.4|19152.4|0
1687384200000|2023-06-21 21:50:00|19182.8|19152.8|19182.6|19152.6|19183|19153|19181.9|19151.9|0
1687384500000|2023-06-21 21:55:00|19182.2|19152.2|19182.1|19152.1|19183.1|19153.1|19182|19152|0
1687384800000|2023-06-21 22:00:00|19182.3|19152.3|19190.2|19160.2|19190.5|19160.5|19181.3|19151.3|0
1687385100000|2023-06-21 22:05:00|19190.5|19160.5|19192.6|19162.6|19193.3|19163.3|19187.4|19157.4|0
1687385400000|2023-06-21 22:10:00|19192.9|19162.9|19189.3|19159.3|19194|19164|19189|19159|0
1687385700000|2023-06-21 22:15:00|19189.7|19159.7|19186.1|19156.1|19189.7|19159.7|19186.1|19156.1|0
1687386000000|2023-06-21 22:20:00|19186.8|19156.8|19184.7|19154.7|19186.8|19156.8|19182.2|19152.2|0
1687386300000|2023-06-21 22:25:00|19184|19154|19184|19154|19184.7|19154.7|19181.1|19151.1|0
1687386600000|2023-06-21 22:30:00|19184.6|19154.6|19186.1|19156.1|19186.1|19156.1|19184.6|19154.6|0
1687386900000|2023-06-21 22:35:00|19186.8|19156.8|19185.4|19155.4|19186.8|19156.8|19185.4|19155.4|0
1687387200000|2023-06-21 22:40:00|19184.8|19154.8|19184.7|19154.7|19184.8|19154.8|19182.5|19152.5|0
1687387500000|2023-06-21 22:45:00|19185|19155|19179.2|19149.2|19186.1|19156.1|19179.2|19149.2|0
1687387800000|2023-06-21 22:50:00|19179.5|19149.5|19180|19150|19180.3|19150.3|19177.8|19147.8|0
1687388100000|2023-06-21 22:55:00|19180.6|19150.6|19180.8|19150.8|19182.2|19152.2|19180.3|19150.3|0
1687388400000|2023-06-21 23:00:00|19180.7|19150.7|19185.3|19155.3|19185.7|19155.7|19180.7|19150.7|0
1687388700000|2023-06-21 23:05:00|19185|19155|19186.4|19156.4|19187.1|19157.1|19185|19155|0
1687389000000|2023-06-21 23:10:00|19187.1|19157.1|19187.5|19157.5|19188.3|19158.3|19186.8|19156.8|0
1687389300000|2023-06-21 23:15:00|19188.1|19158.1|19188.9|19158.9|19189.7|19159.7|19188.1|19158.1|0
1687389600000|2023-06-21 23:20:00|19189.6|19159.6|19188.9|19158.9|19189.7|19159.7|19188.2|19158.2|0
1687389900000|2023-06-21 23:25:00|19188.3|19158.3|19186.4|19156.4|19188.3|19158.3|19186|19156|0
1687390200000|2023-06-21 23:30:00|19186.8|19156.8|19187.6|19157.6|19187.6|19157.6|19185.3|19155.3|0
1687390500000|2023-06-21 23:35:00|19187.3|19157.3|19186.9|19156.9|19187.3|19157.3|19186.9|19156.9|0
1687390800000|2023-06-21 23:40:00|19186.6|19156.6|19186.7|19156.7|19187.6|19157.6|19186|19156|0
1687391100000|2023-06-21 23:45:00|19186.4|19156.4|19185.3|19155.3|19186.7|19156.7|19184.6|19154.6|0
1687391400000|2023-06-21 23:50:00|19184.6|19154.6|19184.9|19154.9|19185.6|19155.6|19183.1|19153.1|0
1687391700000|2023-06-21 23:55:00|19185.3|19155.3|19185.5|19155.5|19185.6|19155.6|19184.8|19154.8|0
1687392000000|2023-06-22 00:00:00|19184.8|19154.8|19191|19161|19191|19161|19184.8|19154.8|0
1687392300000|2023-06-22 00:05:00|19190.3|19160.3|19192.8|19162.8|19193.5|19163.5|19187.3|19157.3|0
1687392600000|2023-06-22 00:10:00|19193.4|19163.4|19194.8|19164.8|19194.8|19164.8|19191|19161|0
1687392900000|2023-06-22 00:15:00|19194.5|19164.5|19202|19172|19202.7|19172.7|19191.4|19161.4|0
1687393200000|2023-06-22 00:20:00|19201.4|19171.4|19198.7|19168.7|19201.4|19171.4|19198.1|19168.1|0
1687393500000|2023-06-22 00:25:00|19198.4|19168.4|19199|19169|19199.7|19169.7|19196.8|19166.8|0
1687393800000|2023-06-22 00:30:00|19199.7|19169.7|19195.2|19165.2|19199.7|19169.7|19194.6|19164.6|0
1687394100000|2023-06-22 00:35:00|19194.6|19164.6|19194.2|19164.2|19194.8|19164.8|19193.5|19163.5|0
1687394400000|2023-06-22 00:40:00|19194.5|19164.5|19195.5|19165.5|19196.2|19166.2|19193.5|19163.5|0
1687394700000|2023-06-22 00:45:00|19196.2|19166.2|19196.3|19166.3|19197.9|19167.9|19196.2|19166.2|0
1687395000000|2023-06-22 00:50:00|19196.9|19166.9|19195.2|19165.2|19196.9|19166.9|19193.1|19163.1|0
1687395300000|2023-06-22 00:55:00|19195|19165|19195.6|19165.6|19196.9|19166.9|19194.4|19164.4|0
1687395600000|2023-06-22 01:00:00|19196.3|19166.3|19195.7|19165.7|19197.9|19167.9|19195.1|19165.1|0
1687395900000|2023-06-22 01:05:00|19195.3|19165.3|19195.1|19165.1|19195.7|19165.7|19191.5|19161.5|0
1687396200000|2023-06-22 01:10:00|19194.8|19164.8|19192.6|19162.6|19195.4|19165.4|19192.6|19162.6|0
1687396500000|2023-06-22 01:15:00|19193.5|19163.5|19190.8|19160.8|19194.2|19164.2|19190.8|19160.8|0
1687396800000|2023-06-22 01:20:00|19191.1|19161.1|19189.4|19159.4|19191.5|19161.5|19189.4|19159.4|0
1687397100000|2023-06-22 01:25:00|19189.1|19159.1|19170.4|19140.4|19189.1|19159.1|19169.9|19139.9|0
1687397400000|2023-06-22 01:30:00|19170.2|19140.2|19167.4|19137.4|19170.9|19140.9|19166.8|19136.8|0
1687397700000|2023-06-22 01:35:00|19167.1|19137.1|19169|19139|19169|19139|19164|19134|0
1687398000000|2023-06-22 01:40:00|19169.3|19139.3|19168.8|19138.8|19170|19140|19168.5|19138.5|0
1687398300000|2023-06-22 01:45:00|19169.2|19139.2|19164.2|19134.2|19169.5|19139.5|19162.5|19132.5|0
1687398600000|2023-06-22 01:50:00|19164.5|19134.5|19166.2|19136.2|19166.2|19136.2|19164.2|19134.2|0
1687398900000|2023-06-22 01:55:00|19165.6|19135.6|19159.6|19129.6|19165.6|19135.6|19151.2|19121.2|0
1687399200000|2023-06-22 02:00:00|19159.3|19129.3|19169.2|19139.2|19170.3|19140.3|19153.7|19123.7|0
1687399500000|2023-06-22 02:05:00|19168.6|19138.6|19169.2|19139.2|19169.9|19139.9|19168.6|19138.6|0
1687399800000|2023-06-22 02:10:00|19168.6|19138.6|19145.8|19115.8|19168.6|19138.6|19145.2|19115.2|0
1687400100000|2023-06-22 02:15:00|19146.2|19116.2|19150.9|19120.9|19151.2|19121.2|19144.4|19114.4|0
1687400400000|2023-06-22 02:20:00|19151.7|19121.7|19151.7|19121.7|19152.3|19122.3|19150.4|19120.4|0
1687400700000|2023-06-22 02:25:00|19151.3|19121.3|19154.8|19124.8|19154.8|19124.8|19150.6|19120.6|0
1687401000000|2023-06-22 02:30:00|19155.5|19125.5|19156.7|19126.7|19157.4|19127.4|19153.9|19123.9|0
1687401300000|2023-06-22 02:35:00|19157.4|19127.4|19158|19128|19158.3|19128.3|19156.7|19126.7|0
1687401600000|2023-06-22 02:40:00|19158.3|19128.3|19160.3|19130.3|19160.3|19130.3|19157|19127|0
1687401900000|2023-06-22 02:45:00|19160.6|19130.6|19160.6|19130.6|19161.3|19131.3|19160|19130|0
1687402200000|2023-06-22 02:50:00|19161|19131|19159.1|19129.1|19161.3|19131.3|19159.1|19129.1|0
1687402500000|2023-06-22 02:55:00|19158.7|19128.7|19162|19132|19162.6|19132.6|19158.4|19128.4|0
1687402800000|2023-06-22 03:00:00|19162.6|19132.6|19162|19132|19162.6|19132.6|19161.4|19131.4|0
1687403100000|2023-06-22 03:05:00|19161.7|19131.7|19162|19132|19162.9|19132.9|19161.4|19131.4|0
1687403400000|2023-06-22 03:10:00|19162.3|19132.3|19166.6|19136.6|19167.2|19137.2|19162.3|19132.3|0
1687403700000|2023-06-22 03:15:00|19166.2|19136.2|19163.4|19133.4|19166.2|19136.2|19161.4|19131.4|0
1687404000000|2023-06-22 03:20:00|19163|19133|19163.5|19133.5|19164.1|19134.1|19162.1|19132.1|0
1687404300000|2023-06-22 03:25:00|19161.5|19131.5|19165.5|19135.5|19165.5|19135.5|19161.2|19131.2|0
1687404600000|2023-06-22 03:30:00|19165.8|19135.8|19169.5|19139.5|19169.5|19139.5|19165.5|19135.5|0
1687404900000|2023-06-22 03:35:00|19169.8|19139.8|19173.7|19143.7|19173.7|19143.7|19169.8|19139.8|0
1687405200000|2023-06-22 03:40:00|19174.3|19144.3|19172.8|19142.8|19174.3|19144.3|19171.9|19141.9|0
1687405500000|2023-06-22 03:45:00|19173.1|19143.1|19175.4|19145.4|19175.4|19145.4|19172.5|19142.5|0
1687405800000|2023-06-22 03:50:00|19175|19145|19174.7|19144.7|19175.4|19145.4|19174.1|19144.1|0
1687406100000|2023-06-22 03:55:00|19174.8|19144.8|19174.8|19144.8|19175.5|19145.5|19174.2|19144.2|0
1687406400000|2023-06-22 04:00:00|19174.1|19144.1|19173.5|19143.5|19174.8|19144.8|19173.5|19143.5|0
1687406700000|2023-06-22 04:05:00|19173.8|19143.8|19171.9|19141.9|19174.8|19144.8|19171.9|19141.9|0
1687407000000|2023-06-22 04:10:00|19171.2|19141.2|19170.3|19140.3|19171.9|19141.9|19169.6|19139.6|0
1687407300000|2023-06-22 04:15:00|19170.6|19140.6|19170.5|19140.5|19171.2|19141.2|19169.9|19139.9|0
1687407600000|2023-06-22 04:20:00|19170.8|19140.8|19170.5|19140.5|19171.1|19141.1|19170.5|19140.5|0
1687407900000|2023-06-22 04:25:00|19169.9|19139.9|19134.5|19104.5|19169.9|19139.9|19129.3|19099.3|0
1687408200000|2023-06-22 04:30:00|19134.1|19104.1|19131.6|19101.6|19135.1|19105.1|19129.5|19099.5|0
1687408500000|2023-06-22 04:35:00|19132.2|19102.2|19132.3|19102.3|19134.4|19104.4|19131.3|19101.3|0
1687408800000|2023-06-22 04:40:00|19131.6|19101.6|19129|19099|19131.6|19101.6|19128.8|19098.8|0
1687409100000|2023-06-22 04:45:00|19129.6|19099.6|19124.4|19094.4|19129.6|19099.6|19124.4|19094.4|0
1687409400000|2023-06-22 04:50:00|19115.6|19085.6|19106.4|19076.4|19115.6|19085.6|19073.8|19043.8|0
1687409700000|2023-06-22 04:55:00|19106.7|19076.7|19114|19084|19114|19084|19098.7|19068.7|0
1687410000000|2023-06-22 05:00:00|19114.7|19084.7|19108.9|19078.9|19114.7|19084.7|19107.1|19077.1|0
1687410300000|2023-06-22 05:05:00|19109.6|19079.6|19110.1|19080.1|19114.6|19084.6|19106|19076|0
1687410600000|2023-06-22 05:10:00|19110.7|19080.7|19111.7|19081.7|19113.8|19083.8|19110.7|19080.7|0
1687410900000|2023-06-22 05:15:00|19111.9|19081.9|19114.8|19084.8|19115.5|19085.5|19111.2|19081.2|0
1687411200000|2023-06-22 05:20:00|19114.2|19084.2|19114.1|19084.1|19115.5|19085.5|19113.5|19083.5|0
1687411500000|2023-06-22 05:25:00|19113.5|19083.5|19113.6|19083.6|19114.7|19084.7|19111.7|19081.7|0
1687411800000|2023-06-22 05:30:00|19113.2|19083.2|19108.6|19078.6|19113.6|19083.6|19108.6|19078.6|0
1687412100000|2023-06-22 05:35:00|19107.9|19077.9|19110.9|19080.9|19111.5|19081.5|19107.6|19077.6|0
1687412400000|2023-06-22 05:40:00|19111.5|19081.5|19106.1|19076.1|19111.5|19081.5|19105|19075|0
1687412700000|2023-06-22 05:45:00|19105.5|19075.5|19111.4|19081.4|19112.3|19082.3|19105.5|19075.5|0
1687413000000|2023-06-22 05:50:00|19111|19081|19110.8|19080.8|19112.1|19082.1|19110.1|19080.1|0
1687413300000|2023-06-22 05:55:00|19110.5|19080.5|19109.8|19079.8|19110.5|19080.5|19102.6|19072.6|0
1687413600000|2023-06-22 06:00:00|19109.1|19079.1|19097.5|19067.5|19110.7|19080.7|19097.5|19067.5|0
1687413900000|2023-06-22 06:05:00|19098.1|19068.1|19104.6|19074.6|19107.6|19077.6|19098.1|19068.1|0
1687414200000|2023-06-22 06:10:00|19104.3|19074.3|19090.7|19060.7|19105.2|19075.2|19088.3|19058.3|0
1687414500000|2023-06-22 06:15:00|19091.1|19061.1|19100.1|19070.1|19101.4|19071.4|19091.1|19061.1|0
1687414800000|2023-06-22 06:20:00|19099.8|19069.8|19092.5|19062.5|19100.7|19070.7|19090.3|19060.3|0
1687415100000|2023-06-22 06:25:00|19092.8|19062.8|19094.7|19064.7|19095.4|19065.4|19091.5|19061.5|0
1687415400000|2023-06-22 06:30:00|19094.4|19064.4|19095.9|19065.9|19097.7|19067.7|19092.6|19062.6|0
1687415700000|2023-06-22 06:35:00|19095.2|19065.2|19090|19060|19095.9|19065.9|19088.4|19058.4|0
1687416000000|2023-06-22 06:40:00|19090.4|19060.4|19105.8|19075.8|19106.7|19076.7|19090.4|19060.4|0
1687416300000|2023-06-22 06:45:00|19106.1|19076.1|19108.9|19078.9|19109.5|19079.5|19105.8|19075.8|0
1687416600000|2023-06-22 06:50:00|19108.2|19078.2|19110.2|19080.2|19110.8|19080.8|19105.4|19075.4|0
1687416900000|2023-06-22 06:55:00|19109.5|19079.5|19106.7|19076.7|19110.2|19080.2|19104.1|19074.1|0
1687417200000|2023-06-22 07:00:00|19106|19076|19096.1|19066.1|19107.3|19077.3|19091.9|19061.9|0
1687417500000|2023-06-22 07:05:00|19096.8|19066.8|19098.6|19068.6|19098.6|19068.6|19090.2|19060.2|0
1687417800000|2023-06-22 07:10:00|19099.3|19069.3|19087.8|19057.8|19101.8|19071.8|19087.1|19057.1|0
1687418100000|2023-06-22 07:15:00|19087.4|19057.4|19096.1|19066.1|19099.6|19069.6|19086.5|19056.5|0
1687418400000|2023-06-22 07:20:00|19097.4|19067.4|19098.6|19068.6|19100.5|19070.5|19086.3|19056.3|0
1687418700000|2023-06-22 07:25:00|19098.3|19068.3|19066.2|19036.2|19103.1|19073.1|19058.4|19028.4|0
1687419000000|2023-06-22 07:30:00|19066.8|19036.8|19065.3|19035.3|19074.6|19044.6|19061.8|19031.8|0
1687419300000|2023-06-22 07:35:00|19066|19036|19069.2|19039.2|19070.9|19040.9|19063.8|19033.8|0
1687419600000|2023-06-22 07:40:00|19068.9|19038.9|19078|19048|19080.1|19050.1|19066.7|19036.7|0
1687419900000|2023-06-22 07:45:00|19078.3|19048.3|19075|19045|19080.8|19050.8|19071.8|19041.8|0
1687420200000|2023-06-22 07:50:00|19075.3|19045.3|19081.6|19051.6|19088.7|19058.7|19075.3|19045.3|0
1687420500000|2023-06-22 07:55:00|19082.2|19052.2|19088.5|19058.5|19095.7|19065.7|19081.6|19051.6|0
1687420800000|2023-06-22 08:00:00|19089.1|19059.1|19092.1|19062.1|19092.7|19062.7|19085.6|19055.6|0
1687421100000|2023-06-22 08:05:00|19091.5|19061.5|19101.8|19071.8|19105.4|19075.4|19091.5|19061.5|0
1687421400000|2023-06-22 08:10:00|19102.1|19072.1|19105.1|19075.1|19108.3|19078.3|19097.3|19067.3|0
1687421700000|2023-06-22 08:15:00|19105.8|19075.8|19113.2|19083.2|19114.9|19084.9|19105.8|19075.8|0
1687422000000|2023-06-22 08:20:00|19111.9|19081.9|19112.1|19082.1|19116.6|19086.6|19111.5|19081.5|0
1687422300000|2023-06-22 08:25:00|19112.8|19082.8|19114|19084|19114.6|19084.6|19108.9|19078.9|0
1687422600000|2023-06-22 08:30:00|19113.4|19083.4|19110.2|19080.2|19114.9|19084.9|19105.9|19075.9|0
1687422900000|2023-06-22 08:35:00|19110.5|19080.5|19120.5|19090.5|19120.5|19090.5|19110.5|19080.5|0
1687423200000|2023-06-22 08:40:00|19120.2|19090.2|19119.9|19089.9|19121.1|19091.1|19118.3|19088.3|0
1687423500000|2023-06-22 08:45:00|19119.2|19089.2|19119.8|19089.8|19122.1|19092.1|19117.7|19087.7|0
1687423800000|2023-06-22 08:50:00|19120.1|19090.1|19112.1|19082.1|19120.7|19090.7|19111.8|19081.8|0
1687424100000|2023-06-22 08:55:00|19111.8|19081.8|19116.3|19086.3|19117.2|19087.2|19111.8|19081.8|0
1687424400000|2023-06-22 09:00:00|19116.9|19086.9|19120.3|19090.3|19120.3|19090.3|19116.3|19086.3|0
1687424700000|2023-06-22 09:05:00|19120.6|19090.6|19118.1|19088.1|19121|19091|19118.1|19088.1|0
1687425000000|2023-06-22 09:10:00|19117.5|19087.5|19122.7|19092.7|19122.7|19092.7|19117.5|19087.5|0
1687425300000|2023-06-22 09:15:00|19122|19092|19110.5|19080.5|19125.5|19095.5|19107.3|19077.3|0
1687425600000|2023-06-22 09:20:00|19110.8|19080.8|19106.7|19076.7|19111.4|19081.4|19106|19076|0
1687425900000|2023-06-22 09:25:00|19107|19077|19103.6|19073.6|19107|19077|19102.9|19072.9|0
1687426200000|2023-06-22 09:30:00|19103.9|19073.9|19108.4|19078.4|19110|19080|19103.6|19073.6|0
1687426500000|2023-06-22 09:35:00|19108.7|19078.7|19111.2|19081.2|19111.2|19081.2|19108|19078|0
1687426800000|2023-06-22 09:40:00|19111.5|19081.5|19112.5|19082.5|19112.8|19082.8|19110|19080|0
1687427100000|2023-06-22 09:45:00|19113.2|19083.2|19119|19089|19119|19089|19112.5|19082.5|0
1687427400000|2023-06-22 09:50:00|19119.3|19089.3|19110.5|19080.5|19119.3|19089.3|19109.8|19079.8|0
1687427700000|2023-06-22 09:55:00|19110.1|19080.1|19108.6|19078.6|19110.5|19080.5|19106.4|19076.4|0
1687428000000|2023-06-22 10:00:00|19108|19078|19104.4|19074.4|19110.2|19080.2|19102.9|19072.9|0
1687428300000|2023-06-22 10:05:00|19105|19075|19102.7|19072.7|19105|19075|19101.7|19071.7|0
1687428600000|2023-06-22 10:10:00|19102.1|19072.1|19105.2|19075.2|19106.8|19076.8|19099.8|19069.8|0
1687428900000|2023-06-22 10:15:00|19104.6|19074.6|19099.4|19069.4|19104.9|19074.9|19098.1|19068.1|0
1687429200000|2023-06-22 10:20:00|19100|19070|19107|19077|19107.6|19077.6|19098.7|19068.7|0
1687429500000|2023-06-22 10:25:00|19092|19062|19090|19060|19095.1|19065.1|19089.1|19059.1|0
1687429800000|2023-06-22 10:30:00|19090.7|19060.7|19090.4|19060.4|19091.3|19061.3|19088.1|19058.1|0
1687430100000|2023-06-22 10:35:00|19089.8|19059.8|19086.8|19056.8|19090.4|19060.4|19086|19056|0
1687430400000|2023-06-22 10:40:00|19087.4|19057.4|19083.6|19053.6|19088.7|19058.7|19083.6|19053.6|0
1687430700000|2023-06-22 10:45:00|19083|19053|19073.9|19043.9|19095.4|19065.4|19073.3|19043.3|0
1687431000000|2023-06-22 10:50:00|19074.6|19044.6|19071.4|19041.4|19075.9|19045.9|19070.5|19040.5|0
1687431300000|2023-06-22 10:55:00|19072.1|19042.1|19076.4|19046.4|19076.9|19046.9|19071.1|19041.1|0
1687431600000|2023-06-22 11:00:00|19076.3|19046.3|19085.5|19055.5|19088.4|19058.4|19066.9|19036.9|0
1687431900000|2023-06-22 11:05:00|19085.2|19055.2|19090.6|19060.6|19091.6|19061.6|19081.7|19051.7|0
1687432200000|2023-06-22 11:10:00|19091|19061|19084.8|19054.8|19091|19061|19083.8|19053.8|0
1687432500000|2023-06-22 11:15:00|19085.1|19055.1|19093.7|19063.7|19094|19064|19084.2|19054.2|0
1687432800000|2023-06-22 11:20:00|19093.4|19063.4|19091.8|19061.8|19098.2|19068.2|19091.4|19061.4|0
1687433100000|2023-06-22 11:25:00|19091.1|19061.1|19087.6|19057.6|19092.4|19062.4|19087.6|19057.6|0
1687433400000|2023-06-22 11:30:00|19086.9|19056.9|19094.9|19064.9|19096.5|19066.5|19085.3|19055.3|0
1687433700000|2023-06-22 11:35:00|19095.6|19065.6|19095.6|19065.6|19097.2|19067.2|19093.4|19063.4|0
1687434000000|2023-06-22 11:40:00|19096.3|19066.3|19099|19069|19099.6|19069.6|19094.3|19064.3|0
1687434300000|2023-06-22 11:45:00|19099.3|19069.3|19099.6|19069.6|19099.6|19069.6|19096.4|19066.4|0
1687434600000|2023-06-22 11:50:00|19099.9|19069.9|19102.3|19072.3|19102.9|19072.9|19098.6|19068.6|0
1687434900000|2023-06-22 11:55:00|19102.9|19072.9|19102.9|19072.9|19102.9|19072.9|19098.1|19068.1|0
1687435200000|2023-06-22 12:00:00|19103.2|19073.2|19101.3|19071.3|19106.1|19076.1|19099.5|19069.5|0
1687435500000|2023-06-22 12:05:00|19100.9|19070.9|19103|19073|19103.7|19073.7|19099.7|19069.7|0
1687435800000|2023-06-22 12:10:00|19102.4|19072.4|19100.4|19070.4|19104.3|19074.3|19100.4|19070.4|0
1687436100000|2023-06-22 12:15:00|19099.8|19069.8|19103.3|19073.3|19104.9|19074.9|19099.8|19069.8|0
1687436400000|2023-06-22 12:20:00|19102.7|19072.7|19103.6|19073.6|19104.3|19074.3|19102|19072|0
1687436700000|2023-06-22 12:25:00|19103.8|19073.8|19101.6|19071.6|19105.1|19075.1|19100.6|19070.6|0
1687437000000|2023-06-22 12:30:00|19102.3|19072.3|19117.5|19087.5|19119.4|19089.4|19102.1|19072.1|0
1687437300000|2023-06-22 12:35:00|19118.1|19088.1|19108.5|19078.5|19118.4|19088.4|19105.9|19075.9|0
1687437600000|2023-06-22 12:40:00|19108.2|19078.2|19105.8|19075.8|19111.7|19081.7|19103.2|19073.2|0
1687437900000|2023-06-22 12:45:00|19105.2|19075.2|19103.1|19073.1|19107.3|19077.3|19102.5|19072.5|0
1687438200000|2023-06-22 12:50:00|19102.8|19072.8|19098.1|19068.1|19105.8|19075.8|19098.1|19068.1|0
1687438500000|2023-06-22 12:55:00|19097.4|19067.4|19090.1|19060.1|19098.1|19068.1|19087.6|19057.6|0
1687438800000|2023-06-22 13:00:00|19088.8|19058.8|19094.7|19064.7|19095.4|19065.4|19087.2|19057.2|0
1687439100000|2023-06-22 13:05:00|19095.4|19065.4|19090.6|19060.6|19095.7|19065.7|19089|19059|0
1687439400000|2023-06-22 13:10:00|19089.9|19059.9|19089.5|19059.5|19093.1|19063.1|19088.7|19058.7|0
1687439700000|2023-06-22 13:15:00|19088.9|19058.9|19087.8|19057.8|19089.1|19059.1|19084.9|19054.9|0
1687440000000|2023-06-22 13:20:00|19087.1|19057.1|19088.5|19058.5|19088.7|19058.7|19085.8|19055.8|0
1687440300000|2023-06-22 13:25:00|19087.2|19057.2|19093.6|19063.6|19096.2|19066.2|19086.5|19056.5|0
1687440600000|2023-06-22 13:30:00|19094.9|19064.9|19086.9|19056.9|19113.5|19083.5|19081.1|19051.1|0
1687440900000|2023-06-22 13:35:00|19086.7|19056.7|19049.4|19019.4|19086.9|19056.9|18993.4|18963.4|0
1687441200000|2023-06-22 13:40:00|19049.6|19019.6|19066.3|19036.3|19066.3|19036.3|19035|19005|0
1687441500000|2023-06-22 13:45:00|19066.2|19036.2|19071.6|19041.6|19086.9|19056.9|19065.4|19035.4|0
1687441800000|2023-06-22 13:50:00|19071.8|19041.8|19066.5|19036.5|19085.5|19055.5|19057.3|19027.3|0
1687442100000|2023-06-22 13:55:00|19066.6|19036.6|19092.3|19062.3|19103.3|19073.3|19056.7|19026.7|0
1687442400000|2023-06-22 14:00:00|19092.4|19062.4|19090.8|19060.8|19104.3|19074.3|19082.9|19052.9|0
1687442700000|2023-06-22 14:05:00|19090.6|19060.6|19083|19053|19091.1|19061.1|19069.6|19039.6|0
1687443000000|2023-06-22 14:10:00|19082.8|19052.8|19118.4|19088.4|19126.5|19096.5|19082.8|19052.8|0
1687443300000|2023-06-22 14:15:00|19118.3|19088.3|19113.3|19083.3|19120.7|19090.7|19093.5|19063.5|0
1687443600000|2023-06-22 14:20:00|19113.4|19083.4|19093.3|19063.3|19113.7|19083.7|19080.3|19050.3|0
1687443900000|2023-06-22 14:25:00|19093.4|19063.4|19107.7|19077.7|19108.2|19078.2|19086.9|19056.9|0
1687444200000|2023-06-22 14:30:00|19107.9|19077.9|19105.4|19075.4|19122.6|19092.6|19105.4|19075.4|0
1687444500000|2023-06-22 14:35:00|19105.3|19075.3|19111.2|19081.2|19117.5|19087.5|19088.4|19058.4|0
1687444800000|2023-06-22 14:40:00|19111.4|19081.4|19068.9|19038.9|19111.4|19081.4|19066|19036|0
1687445100000|2023-06-22 14:45:00|19068.8|19038.8|19087|19057|19087|19057|19064.4|19034.4|0
1687445400000|2023-06-22 14:50:00|19086.8|19056.8|19094.5|19064.5|19106.2|19076.2|19086.6|19056.6|0
1687445700000|2023-06-22 14:55:00|19094.4|19064.4|19083.4|19053.4|19094.5|19064.5|19075.9|19045.9|0
1687446000000|2023-06-22 15:00:00|19083.2|19053.2|19112.1|19082.1|19112.7|19082.7|19083.2|19053.2|0
1687446300000|2023-06-22 15:05:00|19112.3|19082.3|19109.4|19079.4|19136.1|19106.1|19106.7|19076.7|0
1687446600000|2023-06-22 15:10:00|19109.6|19079.6|19115.9|19085.9|19115.9|19085.9|19102|19072|0
1687446900000|2023-06-22 15:15:00|19116.1|19086.1|19117.6|19087.6|19124.7|19094.7|19114.8|19084.8|0
1687447200000|2023-06-22 15:20:00|19117.4|19087.4|19101|19071|19117.8|19087.8|19099.6|19069.6|0
1687447500000|2023-06-22 15:25:00|19101.2|19071.2|19108.6|19078.6|19108.8|19078.8|19094.2|19064.2|0
1687447800000|2023-06-22 15:30:00|19108.5|19078.5|19102.8|19072.8|19109|19079|19093.5|19063.5|0
1687448100000|2023-06-22 15:35:00|19102.4|19072.4|19126.7|19096.7|19128.8|19098.8|19102.4|19072.4|0
1687448400000|2023-06-22 15:40:00|19126.9|19096.9|19141.3|19111.3|19142.8|19112.8|19126.6|19096.6|0
1687448700000|2023-06-22 15:45:00|19141.7|19111.7|19146.1|19116.1|19159.3|19129.3|19133|19103|0
1687449000000|2023-06-22 15:50:00|19148.7|19118.7|19131.2|19101.2|19149.3|19119.3|19124.7|19094.7|0
1687449300000|2023-06-22 15:55:00|19130.5|19100.5|19130.3|19100.3|19131.5|19101.5|19125.1|19095.1|0
1687449600000|2023-06-22 16:00:00|19130.4|19100.4|19122|19092|19130.4|19100.4|19115.8|19085.8|0
1687449900000|2023-06-22 16:05:00|19122.2|19092.2|19109|19079|19127.5|19097.5|19103|19073|0
1687450200000|2023-06-22 16:10:00|19109.1|19079.1|19111.7|19081.7|19112.8|19082.8|19105.3|19075.3|0
1687450500000|2023-06-22 16:15:00|19111.9|19081.9|19111.3|19081.3|19118.2|19088.2|19108.6|19078.6|0
1687450800000|2023-06-22 16:20:00|19111.1|19081.1|19109.3|19079.3|19113.6|19083.6|19108.3|19078.3|0
1687451100000|2023-06-22 16:25:00|19109.2|19079.2|19106.6|19076.6|19109.3|19079.3|19094.4|19064.4|0
1687451400000|2023-06-22 16:30:00|19106.8|19076.8|19123.4|19093.4|19123.5|19093.5|19106.6|19076.6|0
1687451700000|2023-06-22 16:35:00|19123.5|19093.5|19120.4|19090.4|19127.7|19097.7|19120.1|19090.1|0
1687452000000|2023-06-22 16:40:00|19120.3|19090.3|19112.4|19082.4|19120.3|19090.3|19109.4|19079.4|0
1687452300000|2023-06-22 16:45:00|19112.2|19082.2|19117.4|19087.4|19123.5|19093.5|19111.8|19081.8|0
1687452600000|2023-06-22 16:50:00|19117.6|19087.6|19110.9|19080.9|19117.6|19087.6|19110.8|19080.8|0
1687452900000|2023-06-22 16:55:00|19111.1|19081.1|19126.5|19096.5|19127.2|19097.2|19111.1|19081.1|0
1687453200000|2023-06-22 17:00:00|19126.7|19096.7|19110.9|19080.9|19129.1|19099.1|19110.5|19080.5|0
1687453500000|2023-06-22 17:05:00|19110.7|19080.7|19120|19090|19125.8|19095.8|19110.1|19080.1|0
1687453800000|2023-06-22 17:10:00|19119.8|19089.8|19125.2|19095.2|19126.2|19096.2|19119.5|19089.5|0
1687454100000|2023-06-22 17:15:00|19125|19095|19132.1|19102.1|19134.5|19104.5|19121.7|19091.7|0
1687454400000|2023-06-22 17:20:00|19131.9|19101.9|19137.8|19107.8|19140.4|19110.4|19131.4|19101.4|0
1687454700000|2023-06-22 17:25:00|19137.7|19107.7|19147.2|19117.2|19147.2|19117.2|19137.7|19107.7|0
1687455000000|2023-06-22 17:30:00|19147.3|19117.3|19136.6|19106.6|19150.8|19120.8|19136.1|19106.1|0
1687455300000|2023-06-22 17:35:00|19136.8|19106.8|19133.8|19103.8|19136.8|19106.8|19127.4|19097.4|0
1687455600000|2023-06-22 17:40:00|19133.9|19103.9|19148.8|19118.8|19149|19119|19133.8|19103.8|0
1687455900000|2023-06-22 17:45:00|19149|19119|19144.9|19114.9|19149.1|19119.1|19140.5|19110.5|0
1687456200000|2023-06-22 17:50:00|19144.7|19114.7|19145.2|19115.2|19145.2|19115.2|19139.8|19109.8|0
1687456500000|2023-06-22 17:55:00|19145.1|19115.1|19157.3|19127.3|19157.5|19127.5|19145.1|19115.1|0
1687456800000|2023-06-22 18:00:00|19157.5|19127.5|19184.5|19154.5|19187.4|19157.4|19156.2|19126.2|0
1687457100000|2023-06-22 18:05:00|19184.4|19154.4|19179.6|19149.6|19184.5|19154.5|19179.6|19149.6|0
1687457400000|2023-06-22 18:10:00|19179.4|19149.4|19187.3|19157.3|19187.3|19157.3|19171.2|19141.2|0
1687457700000|2023-06-22 18:15:00|19187.1|19157.1|19174.8|19144.8|19187.7|19157.7|19174.4|19144.4|0
1687458000000|2023-06-22 18:20:00|19174.7|19144.7|19170.6|19140.6|19175.5|19145.5|19167.1|19137.1|0
1687458300000|2023-06-22 18:25:00|19170.7|19140.7|19185.1|19155.1|19185.2|19155.2|19170|19140|0
1687458600000|2023-06-22 18:30:00|19184.9|19154.9|19170.9|19140.9|19186|19156|19170.4|19140.4|0
1687458900000|2023-06-22 18:35:00|19170.8|19140.8|19173.9|19143.9|19178.5|19148.5|19170.1|19140.1|0
1687459200000|2023-06-22 18:40:00|19174.1|19144.1|19176.3|19146.3|19176.3|19146.3|19170.1|19140.1|0
1687459500000|2023-06-22 18:45:00|19176.2|19146.2|19171.8|19141.8|19178.9|19148.9|19171.1|19141.1|0
1687459800000|2023-06-22 18:50:00|19171.6|19141.6|19170.5|19140.5|19173.1|19143.1|19167|19137|0
1687460100000|2023-06-22 18:55:00|19170.7|19140.7|19177.9|19147.9|19178.1|19148.1|19170.4|19140.4|0
1687460400000|2023-06-22 19:00:00|19178.1|19148.1|19163.4|19133.4|19178.2|19148.2|19160.7|19130.7|0
1687460700000|2023-06-22 19:05:00|19163.3|19133.3|19166.4|19136.4|19167.8|19137.8|19160.5|19130.5|0
1687461000000|2023-06-22 19:10:00|19166.2|19136.2|19164.3|19134.3|19167.1|19137.1|19163|19133|0
1687461300000|2023-06-22 19:15:00|19164.2|19134.2|19158.1|19128.1|19167.4|19137.4|19152.4|19122.4|0
1687461600000|2023-06-22 19:20:00|19158.2|19128.2|19144.7|19114.7|19158.3|19128.3|19143.7|19113.7|0
1687461900000|2023-06-22 19:25:00|19144.5|19114.5|19145.7|19115.7|19147.4|19117.4|19144|19114|0
1687462200000|2023-06-22 19:30:00|19145.5|19115.5|19144.9|19114.9|19145.5|19115.5|19136.2|19106.2|0
1687462500000|2023-06-22 19:35:00|19145.1|19115.1|19154.1|19124.1|19154.1|19124.1|19144.7|19114.7|0
1687462800000|2023-06-22 19:40:00|19154.2|19124.2|19149.2|19119.2|19154.2|19124.2|19148.6|19118.6|0
1687463100000|2023-06-22 19:45:00|19149|19119|19149.3|19119.3|19152.7|19122.7|19148.7|19118.7|0
1687463400000|2023-06-22 19:50:00|19151.9|19121.9|19191.6|19161.6|19191.6|19161.6|19148.7|19118.7|0
1687463700000|2023-06-22 19:55:00|19191.8|19161.8|19186.1|19156.1|19191.8|19161.8|19176|19146|0
1687464000000|2023-06-22 20:00:00|19185.5|19155.5|19184.9|19154.9|19189|19159|19180.6|19150.6|0
1687464300000|2023-06-22 20:05:00|19184.3|19154.3|19175.1|19145.1|19184.3|19154.3|19174.7|19144.7|0
1687464600000|2023-06-22 20:10:00|19175.7|19145.7|19177.9|19147.9|19179.4|19149.4|19174.4|19144.4|0
1687464900000|2023-06-22 20:15:00|19178.6|19148.6|19182.8|19152.8|19183.1|19153.1|19178.3|19148.3|0
1687465200000|2023-06-22 20:20:00|19183.1|19153.1|19181.4|19151.4|19185.7|19155.7|19180.7|19150.7|0
1687465500000|2023-06-22 20:25:00|19181|19151|19183.5|19153.5|19183.5|19153.5|19181|19151|0
1687465800000|2023-06-22 20:30:00|19184.2|19154.2|19184.9|19154.9|19185.9|19155.9|19184.2|19154.2|0
1687466100000|2023-06-22 20:35:00|19185.5|19155.5|19186.6|19156.6|19187.4|19157.4|19185.5|19155.5|0
1687466400000|2023-06-22 20:40:00|19186.2|19156.2|19188.3|19158.3|19188.3|19158.3|19186.2|19156.2|0
1687466700000|2023-06-22 20:45:00|19188|19158|19189.4|19159.4|19189.4|19159.4|19186.5|19156.5|0
1687467000000|2023-06-22 20:50:00|19190|19160|19192.2|19162.2|19193.6|19163.6|19188.4|19158.4|0
1687467300000|2023-06-22 20:55:00|19191.8|19161.8|19190|19160|19194.4|19164.4|19189|19159|0
1687467600000|2023-06-22 21:00:00|19190.5|19160.5|19194.6|19164.6|19195.4|19165.4|19190.4|19160.4|0
1687467900000|2023-06-22 21:05:00|19194.3|19164.3|19195.8|19165.8|19196.1|19166.1|19194.2|19164.2|0
1687468200000|2023-06-22 21:10:00|19185.8|19155.8|19179.4|19149.4|19185.8|19155.8|19179.3|19149.3|0
1687468500000|2023-06-22 21:15:00|19179.3|19149.3|19180.2|19150.2|19180.5|19150.5|19179.2|19149.2|0
1687468800000|2023-06-22 21:20:00|19179.6|19149.6|19179.4|19149.4|19179.6|19149.6|19179.4|19149.4|0
1687469100000|2023-06-22 21:25:00|19179.3|19149.3|19179.5|19149.5|19179.6|19149.6|19179.2|19149.2|0
1687469400000|2023-06-22 21:30:00|19179.3|19149.3|19179.3|19149.3|19179.6|19149.6|19178.4|19148.4|0
1687469700000|2023-06-22 21:35:00|19179.2|19149.2|19179.4|19149.4|19179.4|19149.4|19179.2|19149.2|0
1687470000000|2023-06-22 21:40:00|19179.7|19149.7|19179|19149|19180.2|19150.2|19179|19149|0
1687470300000|2023-06-22 21:45:00|19179.2|19149.2|19179.3|19149.3|19180.3|19150.3|19179.2|19149.2|0
1687470600000|2023-06-22 21:50:00|19180.5|19150.5|19180.5|19150.5|19180.5|19150.5|19180.5|19150.5|0
1687470900000|2023-06-22 21:55:00|19180.8|19150.8|19182.4|19152.4|19182.4|19152.4|19180.2|19150.2|0
1687471200000|2023-06-22 22:00:00|19179.8|19149.8|19177|19147|19179.8|19149.8|19174.8|19144.8|0
1687471500000|2023-06-22 22:05:00|19176.3|19146.3|19174.7|19144.7|19177|19147|19174.7|19144.7|0
1687471800000|2023-06-22 22:10:00|19175|19145|19174.7|19144.7|19176.8|19146.8|19174.3|19144.3|0
1687472100000|2023-06-22 22:15:00|19175.3|19145.3|19176.9|19146.9|19176.9|19146.9|19174.7|19144.7|0
1687472400000|2023-06-22 22:20:00|19176.3|19146.3|19178.4|19148.4|19180.5|19150.5|19176.2|19146.2|0
1687472700000|2023-06-22 22:25:00|19179|19149|19180|19150|19180.7|19150.7|19177.3|19147.3|0
1687473000000|2023-06-22 22:30:00|19179.6|19149.6|19178.5|19148.5|19180|19150|19177.8|19147.8|0
1687473300000|2023-06-22 22:35:00|19178.2|19148.2|19178.5|19148.5|19178.5|19148.5|19177.8|19147.8|0
1687473600000|2023-06-22 22:40:00|19179.2|19149.2|19179.7|19149.7|19179.7|19149.7|19178.5|19148.5|0
1687473900000|2023-06-22 22:45:00|19180.1|19150.1|19178.7|19148.7|19180.1|19150.1|19178.7|19148.7|0
1687474200000|2023-06-22 22:50:00|19179|19149|19178.1|19148.1|19180|19150|19178.1|19148.1|0
1687474500000|2023-06-22 22:55:00|19178.4|19148.4|19176.9|19146.9|19178.8|19148.8|19176.9|19146.9|0
1687474800000|2023-06-22 23:00:00|19177.2|19147.2|19176.9|19146.9|19178.3|19148.3|19176.9|19146.9|0
1687475100000|2023-06-22 23:05:00|19177.2|19147.2|19175.5|19145.5|19177.6|19147.6|19175.5|19145.5|0
1687475400000|2023-06-22 23:10:00|19176.1|19146.1|19177.4|19147.4|19177.4|19147.4|19175.2|19145.2|0
1687475700000|2023-06-22 23:15:00|19177|19147|19175.5|19145.5|19177|19147|19175.5|19145.5|0
1687476000000|2023-06-22 23:20:00|19176.1|19146.1|19174.8|19144.8|19176.2|19146.2|19174.8|19144.8|0
1687476300000|2023-06-22 23:25:00|19175.4|19145.4|19175|19145|19175.4|19145.4|19173.6|19143.6|0
1687476600000|2023-06-22 23:30:00|19174.4|19144.4|19174.1|19144.1|19174.8|19144.8|19173.4|19143.4|0
1687476900000|2023-06-22 23:35:00|19173.9|19143.9|19174.7|19144.7|19175|19145|19173.9|19143.9|0
1687477200000|2023-06-22 23:40:00|19175.3|19145.3|19174.1|19144.1|19175.6|19145.6|19173.4|19143.4|0
1687477500000|2023-06-22 23:45:00|19173.5|19143.5|19175.2|19145.2|19176|19146|19172.7|19142.7|0
1687477800000|2023-06-22 23:50:00|19175.5|19145.5|19175.9|19145.9|19177.4|19147.4|19175.1|19145.1|0
1687478100000|2023-06-22 23:55:00|19175.2|19145.2|19173.5|19143.5|19175.9|19145.9|19172.7|19142.7|0
1687478400000|2023-06-23 00:00:00|19173.1|19143.1|19170.4|19140.4|19173.1|19143.1|19169.3|19139.3|0
1687478700000|2023-06-23 00:05:00|19170.1|19140.1|19170.2|19140.2|19172.1|19142.1|19169.7|19139.7|0
1687479000000|2023-06-23 00:10:00|19169.8|19139.8|19172|19142|19172.8|19142.8|19166.3|19136.3|0
1687479300000|2023-06-23 00:15:00|19171.7|19141.7|19171.8|19141.8|19172.3|19142.3|19169.1|19139.1|0
1687479600000|2023-06-23 00:20:00|19172|19142|19168.6|19138.6|19172|19142|19165.8|19135.8|0
1687479900000|2023-06-23 00:25:00|19168.9|19138.9|19167|19137|19169.3|19139.3|19166.4|19136.4|0
1687480200000|2023-06-23 00:30:00|19167.3|19137.3|19162.8|19132.8|19168.6|19138.6|19162.8|19132.8|0
1687480500000|2023-06-23 00:35:00|19163.1|19133.1|19166.4|19136.4|19167.3|19137.3|19162.8|19132.8|0
1687480800000|2023-06-23 00:40:00|19166.7|19136.7|19172.3|19142.3|19172.6|19142.6|19165.1|19135.1|0
1687481100000|2023-06-23 00:45:00|19171.9|19141.9|19174.2|19144.2|19174.5|19144.5|19171.9|19141.9|0
1687481400000|2023-06-23 00:50:00|19174.5|19144.5|19188.6|19158.6|19188.6|19158.6|19172.3|19142.3|0
1687481700000|2023-06-23 00:55:00|19189.2|19159.2|19197|19167|19197.9|19167.9|19188.6|19158.6|0
1687482000000|2023-06-23 01:00:00|19196.6|19166.6|19199.1|19169.1|19199.4|19169.4|19193.8|19163.8|0
1687482300000|2023-06-23 01:05:00|19199.4|19169.4|19183.8|19153.8|19199.4|19169.4|19183.8|19153.8|0
1687482600000|2023-06-23 01:10:00|19184.4|19154.4|19170.7|19140.7|19184.4|19154.4|19168.1|19138.1|0
1687482900000|2023-06-23 01:15:00|19175.1|19145.1|19132.1|19127.1|19199.6|19194.6|19117.1|19112.1|2990
1687483200000|2023-06-23 01:20:00|19134.6|19129.6|19177.1|19172.1|19181.1|19176.1|19120.6|19115.6|1475
1687483500000|2023-06-23 01:25:00|19176.6|19171.6|19165.1|19160.1|19191.6|19186.6|19157.1|19152.1|1057
1687483800000|2023-06-23 01:30:00|19166.1|19161.1|19009.6|19004.6|19167.1|19162.1|18972.6|18967.6|7671
1687484100000|2023-06-23 01:35:00|19010.6|19005.6|18932.6|18927.6|19018.6|19013.6|18922.6|18917.6|4458
1687484400000|2023-06-23 01:40:00|18926.6|18921.6|18918.6|18913.6|18931.6|18926.6|18890.6|18885.6|3518
1687484700000|2023-06-23 01:45:00|18919.1|18914.1|18854.6|18849.6|18923.1|18918.1|18850.6|18845.6|3128
1687485000000|2023-06-23 01:50:00|18855.1|18850.1|18888.6|18883.6|18893.6|18888.6|18829.6|18824.6|3946
1687485300000|2023-06-23 01:55:00|18889.1|18884.1|18903.1|18898.1|18918.6|18913.6|18888.1|18883.1|2685
1687485600000|2023-06-23 02:00:00|18901.6|18896.6|18904.1|18899.1|18948.6|18943.6|18894.1|18889.1|3259
1687485900000|2023-06-23 02:05:00|18904.6|18899.6|18892.6|18887.6|18905.6|18900.6|18868.6|18863.6|1994
1687486200000|2023-06-23 02:10:00|18893.1|18888.1|18906.6|18901.6|18911.1|18906.1|18870.1|18865.1|1665
1687486500000|2023-06-23 02:15:00|18907.1|18902.1|18906.6|18901.6|18920.6|18915.6|18888.6|18883.6|1137
1687486800000|2023-06-23 02:20:00|18907.1|18902.1|18936.6|18931.6|18938.1|18933.1|18892.1|18887.1|1401
1687487100000|2023-06-23 02:25:00|18937.1|18932.1|18915.6|18910.6|18946.6|18941.6|18912.1|18907.1|1546
1687487400000|2023-06-23 02:30:00|18916.6|18911.6|18874.6|18869.6|18916.6|18911.6|18872.6|18867.6|1432
1687487700000|2023-06-23 02:35:00|18876.6|18871.6|18874.6|18869.6|18893.6|18888.6|18856.1|18851.1|1343
1687488000000|2023-06-23 02:40:00|18875.6|18870.6|18902.4|18897.4|18908.9|18903.9|18859.6|18854.6|971
1687488300000|2023-06-23 02:45:00|18902.9|18897.9|18880.4|18875.4|18913.9|18908.9|18875.9|18870.9|756
1687488600000|2023-06-23 02:50:00|18881.4|18876.4|18858.4|18853.4|18885.4|18880.4|18856.9|18851.9|1007
1687488900000|2023-06-23 02:55:00|18858.9|18853.9|18871.9|18866.9|18875.9|18870.9|18850.4|18845.4|1163
1687489200000|2023-06-23 03:00:00|18869.9|18864.9|18850.4|18845.4|18886.4|18881.4|18849.9|18844.9|665
1687489500000|2023-06-23 03:05:00|18850.9|18845.9|18830.4|18825.4|18856.9|18851.9|18829.4|18824.4|1444
1687489800000|2023-06-23 03:10:00|18830.9|18825.9|18831.4|18826.4|18834.9|18829.9|18811.4|18806.4|1329
1687490100000|2023-06-23 03:15:00|18834.9|18829.9|18840.4|18835.4|18842.4|18837.4|18815.4|18810.4|1104
1687490400000|2023-06-23 03:20:00|18840.9|18835.9|18829.4|18824.4|18843.9|18838.9|18825.4|18820.4|710
1687490700000|2023-06-23 03:25:00|18828.9|18823.9|18833.9|18828.9|18844.4|18839.4|18822.9|18817.9|661
1687491000000|2023-06-23 03:30:00|18834.4|18829.4|18832.9|18827.9|18848.4|18843.4|18830.4|18825.4|654
1687491300000|2023-06-23 03:35:00|18833.4|18828.4|18822.4|18817.4|18836.4|18831.4|18814.9|18809.9|984
1687491600000|2023-06-23 03:40:00|18823.4|18818.4|18811.9|18806.9|18826.9|18821.9|18810.4|18805.4|659
1687491900000|2023-06-23 03:45:00|18812.9|18807.9|18821.9|18816.9|18826.9|18821.9|18812.4|18807.4|566
1687492200000|2023-06-23 03:50:00|18824.4|18819.4|18824.4|18819.4|18833.9|18828.9|18821.4|18816.4|522
1687492500000|2023-06-23 03:55:00|18824.9|18819.9|18821.4|18816.4|18827.4|18822.4|18813.9|18808.9|654
1687492800000|2023-06-23 04:00:00|18835.4|18805.4|18838.6|18808.6|18839.2|18809.2|18834.2|18804.2|4
1687493100000|2023-06-23 04:05:00|18837.9|18807.9|18838.7|18808.7|18840.2|18810.2|18837.6|18807.6|0
1687493400000|2023-06-23 04:10:00|18838.4|18808.4|18836.9|18806.9|18838.4|18808.4|18835.4|18805.4|0
1687493700000|2023-06-23 04:15:00|18836.6|18806.6|18831.7|18801.7|18837.7|18807.7|18831.1|18801.1|0
1687494000000|2023-06-23 04:20:00|18831.4|18801.4|18810.1|18780.1|18831.8|18801.8|18800.9|18770.9|0
1687494300000|2023-06-23 04:25:00|18810|18780|18785.2|18755.2|18810|18780|18763.6|18733.6|0
1687494600000|2023-06-23 04:30:00|18784.5|18754.5|18804.6|18774.6|18804.6|18774.6|18784.5|18754.5|0
1687494900000|2023-06-23 04:35:00|18804.9|18774.9|18823.1|18793.1|18831|18801|18799.9|18769.9|0
1687495200000|2023-06-23 04:40:00|18822.5|18792.5|18840.6|18810.6|18840.9|18810.9|18821.2|18791.2|0
1687495500000|2023-06-23 04:45:00|18839.4|18809.4|18863.7|18833.7|18865.1|18835.1|18839.4|18809.4|0
1687495800000|2023-06-23 04:50:00|18864.3|18834.3|18857.1|18827.1|18864.3|18834.3|18851.2|18821.2|0
1687496100000|2023-06-23 04:55:00|18857.4|18827.4|18841.2|18811.2|18867.1|18837.1|18841.2|18811.2|135
1687496400000|2023-06-23 05:00:00|18800.9|18795.9|18819.4|18814.4|18820.4|18815.4|18781.9|18776.9|2465
1687496700000|2023-06-23 05:05:00|18820.4|18815.4|18843.4|18838.4|18852.9|18847.9|18804.9|18799.9|1372
1687497000000|2023-06-23 05:10:00|18843.9|18838.9|18833.9|18828.9|18843.9|18838.9|18810.9|18805.9|1220
1687497300000|2023-06-23 05:15:00|18831.9|18826.9|18837.9|18832.9|18857.4|18852.4|18827.4|18822.4|1693
1687497600000|2023-06-23 05:20:00|18839.4|18834.4|18824.4|18819.4|18845.4|18840.4|18810.4|18805.4|1415
1687497900000|2023-06-23 05:25:00|18826.9|18821.9|18828.4|18823.4|18843.9|18838.9|18805.9|18800.9|1023
1687498200000|2023-06-23 05:30:00|18823.4|18818.4|18828.4|18823.4|18839.4|18834.4|18822.9|18817.9|1154
1687498500000|2023-06-23 05:35:00|18828.9|18823.9|18797.9|18792.9|18833.9|18828.9|18785.9|18780.9|1280
1687498800000|2023-06-23 05:40:00|18798.9|18793.9|18803.9|18798.9|18809.4|18804.4|18786.9|18781.9|813
1687499100000|2023-06-23 05:45:00|18804.4|18799.4|18801.4|18796.4|18813.4|18808.4|18798.4|18793.4|562
1687499400000|2023-06-23 05:50:00|18803.4|18798.4|18836.4|18831.4|18842.4|18837.4|18803.4|18798.4|1116
1687499700000|2023-06-23 05:55:00|18838.4|18833.4|18849.4|18844.4|18852.4|18847.4|18823.9|18818.9|950
1687500000000|2023-06-23 06:00:00|18850.4|18845.4|18846.4|18841.4|18855.9|18850.9|18837.4|18832.4|841
1687500300000|2023-06-23 06:05:00|18846.9|18841.9|18852.4|18847.4|18856.9|18851.9|18843.4|18838.4|810
1687500600000|2023-06-23 06:10:00|18852.9|18847.9|18866.9|18861.9|18866.9|18861.9|18830.9|18825.9|732
1687500900000|2023-06-23 06:15:00|18867.4|18862.4|18861.9|18856.9|18871.4|18866.4|18851.9|18846.9|505
1687501200000|2023-06-23 06:20:00|18862.4|18857.4|18841.9|18836.9|18869.4|18864.4|18841.9|18836.9|602
1687501500000|2023-06-23 06:25:00|18842.4|18837.4|18826.4|18821.4|18847.4|18842.4|18823.9|18818.9|567
1687501800000|2023-06-23 06:30:00|18827.9|18822.9|18850.4|18845.4|18850.4|18845.4|18819.4|18814.4|684
1687502100000|2023-06-23 06:35:00|18850.9|18845.9|18866.4|18861.4|18870.4|18865.4|18848.9|18843.9|708
1687502400000|2023-06-23 06:40:00|18866.9|18861.9|18845.9|18840.9|18870.9|18865.9|18839.9|18834.9|1200
1687502700000|2023-06-23 06:45:00|18846.4|18841.4|18867.9|18862.9|18868.4|18863.4|18838.9|18833.9|647
1687503000000|2023-06-23 06:50:00|18868.4|18863.4|18877.9|18872.9|18877.9|18872.9|18865.9|18860.9|771
1687503300000|2023-06-23 06:55:00|18879.4|18874.4|18881.9|18876.9|18895.9|18890.9|18879.4|18874.4|1136
1687503600000|2023-06-23 07:00:00|18882.4|18877.4|18910.4|18905.4|18910.4|18905.4|18876.4|18871.4|1558
1687503900000|2023-06-23 07:05:00|18910.9|18905.9|18951.4|18946.4|18962.9|18957.9|18910.4|18905.4|2001
1687504200000|2023-06-23 07:10:00|18952.4|18947.4|18962.4|18957.4|18982.4|18977.4|18941.4|18936.4|1576
1687504500000|2023-06-23 07:15:00|18965.4|18960.4|18949.9|18944.9|18986.4|18981.4|18944.4|18939.4|1494
1687504800000|2023-06-23 07:20:00|18951.4|18946.4|18918.4|18913.4|18954.9|18949.9|18913.4|18908.4|2160
1687505100000|2023-06-23 07:25:00|18918.9|18913.9|18907.4|18902.4|18922.9|18917.9|18893.9|18888.9|1116
1687505400000|2023-06-23 07:30:00|18906.4|18901.4|18874.9|18869.9|18906.4|18901.4|18868.4|18863.4|1581
1687505700000|2023-06-23 07:35:00|18876.4|18871.4|18893.9|18888.9|18904.4|18899.4|18873.9|18868.9|1159
1687506000000|2023-06-23 07:40:00|18894.4|18889.4|18869.9|18864.9|18894.9|18889.9|18864.4|18859.4|1036
1687506300000|2023-06-23 07:45:00|18870.4|18865.4|18885.4|18880.4|18887.9|18882.9|18858.4|18853.4|854
1687506600000|2023-06-23 07:50:00|18885.9|18880.9|18894.9|18889.9|18898.9|18893.9|18883.9|18878.9|1097
1687506900000|2023-06-23 07:55:00|18895.4|18890.4|18892.4|18887.4|18897.9|18892.9|18880.4|18875.4|1258
1687507200000|2023-06-23 08:00:00|18892.9|18887.9|18873.6|18868.6|18895.6|18890.6|18863.1|18858.1|1571
1687507500000|2023-06-23 08:05:00|18874.1|18869.1|18883.6|18878.6|18886.6|18881.6|18851.1|18846.1|2123
1687507800000|2023-06-23 08:10:00|18883.1|18878.1|18878.1|18873.1|18884.1|18879.1|18867.6|18862.6|1871
1687508100000|2023-06-23 08:15:00|18878.6|18873.6|18871.1|18866.1|18883.6|18878.6|18865.1|18860.1|933
1687508400000|2023-06-23 08:20:00|18870.6|18865.6|18854.1|18849.1|18874.6|18869.6|18852.1|18847.1|736
1687508700000|2023-06-23 08:25:00|18853.1|18848.1|18857.6|18852.6|18863.6|18858.6|18845.6|18840.6|962
1687509000000|2023-06-23 08:30:00|18874.3|18844.3|18858.3|18828.3|18874.3|18844.3|18856|18826|0
1687509300000|2023-06-23 08:35:00|18858|18828|18864.8|18834.8|18864.8|18834.8|18858|18828|0
1687509600000|2023-06-23 08:40:00|18864.1|18834.1|18866|18836|18867.9|18837.9|18863.5|18833.5|0
1687509900000|2023-06-23 08:45:00|18865.4|18835.4|18862.8|18832.8|18867.9|18837.9|18860.3|18830.3|0
1687510200000|2023-06-23 08:50:00|18862.5|18832.5|18859.3|18829.3|18862.5|18832.5|18852.1|18822.1|0
1687510500000|2023-06-23 08:55:00|18859.6|18829.6|18854.7|18824.7|18859.6|18829.6|18853.8|18823.8|0
1687510800000|2023-06-23 09:00:00|18854.1|18824.1|18870.1|18840.1|18871.6|18841.6|18854.1|18824.1|0
1687511100000|2023-06-23 09:05:00|18870.7|18840.7|18871.1|18841.1|18873.9|18843.9|18867.4|18837.4|0
1687511400000|2023-06-23 09:10:00|18870.8|18840.8|18872.4|18842.4|18876.8|18846.8|18870.8|18840.8|0
1687511700000|2023-06-23 09:15:00|18860.1|18852.1|18870.6|18862.6|18879.6|18871.6|18858.6|18850.6|192
1687512000000|2023-06-23 09:20:00|18870.1|18862.1|18859.6|18851.6|18873.6|18865.6|18859.6|18851.6|62
1687512300000|2023-06-23 09:25:00|18859.1|18851.1|18852.1|18844.1|18862.1|18854.1|18843.1|18835.1|78
1687512600000|2023-06-23 09:30:00|18851.6|18843.6|18861.1|18853.1|18861.6|18853.6|18848.1|18840.1|173
1687512900000|2023-06-23 09:35:00|18861.6|18853.6|18880.6|18872.6|18881.1|18873.1|18861.1|18853.1|105
1687513200000|2023-06-23 09:40:00|18881.1|18873.1|18875.6|18867.6|18882.1|18874.1|18874.6|18866.6|80
1687513500000|2023-06-23 09:45:00|18875.1|18867.1|18876.1|18868.1|18881.1|18873.1|18872.1|18864.1|21
1687513800000|2023-06-23 09:50:00|18875.6|18867.6|18880.1|18872.1|18882.1|18874.1|18875.6|18867.6|49
1687514100000|2023-06-23 09:55:00|18879.6|18871.6|18876.1|18868.1|18882.1|18874.1|18873.6|18865.6|77
1687514400000|2023-06-23 10:00:00|18875.6|18867.6|18879.6|18871.6|18881.6|18873.6|18874.1|18866.1|35
1687514700000|2023-06-23 10:05:00|18877.6|18869.6|18876.1|18868.1|18881.1|18873.1|18875.6|18867.6|20
1687515000000|2023-06-23 10:10:00|18875.6|18867.6|18866.6|18858.6|18877.1|18869.1|18863.1|18855.1|26
1687515300000|2023-06-23 10:15:00|18866.1|18858.1|18871.6|18863.6|18878.6|18870.6|18864.6|18856.6|38
1687515600000|2023-06-23 10:20:00|18872.1|18864.1|18876.6|18868.6|18876.6|18868.6|18871.1|18863.1|15
1687515900000|2023-06-23 10:25:00|18877.1|18869.1|18876.6|18868.6|18880.6|18872.6|18875.6|18867.6|57
1687516200000|2023-06-23 10:30:00|18876.1|18868.1|18876.1|18868.1|18879.6|18871.6|18872.6|18864.6|60
1687516500000|2023-06-23 10:35:00|18875.6|18867.6|18870.6|18862.6|18877.6|18869.6|18868.6|18860.6|20
1687516800000|2023-06-23 10:40:00|18871.1|18863.1|18870.1|18862.1|18872.1|18864.1|18866.6|18858.6|72
1687517100000|2023-06-23 10:45:00|18870.6|18862.6|18874.1|18866.1|18877.6|18869.6|18867.6|18859.6|14
1687517400000|2023-06-23 10:50:00|18874.6|18866.6|18875.6|18867.6|18883.1|18875.1|18874.1|18866.1|46
1687517700000|2023-06-23 10:55:00|18876.1|18868.1|18867.6|18859.6|18877.1|18869.1|18865.1|18857.1|10
1687518000000|2023-06-23 11:00:00|18867.1|18859.1|18872.1|18864.1|18875.6|18867.6|18866.6|18858.6|20
1687518300000|2023-06-23 11:05:00|18872.6|18864.6|18882.6|18874.6|18883.6|18875.6|18872.6|18864.6|81
1687518600000|2023-06-23 11:10:00|18883.1|18875.1|18882.6|18874.6|18884.6|18876.6|18880.1|18872.1|55
1687518900000|2023-06-23 11:15:00|18883.1|18875.1|18872.6|18864.6|18884.1|18876.1|18871.6|18863.6|31
1687519200000|2023-06-23 11:20:00|18873.6|18865.6|18884.6|18876.6|18886.1|18878.1|18873.1|18865.1|44
1687519500000|2023-06-23 11:25:00|18884.1|18876.1|18882.1|18874.1|18885.6|18877.6|18879.6|18871.6|45
1687519800000|2023-06-23 11:30:00|18882.6|18874.6|18884.6|18876.6|18884.6|18876.6|18880.1|18872.1|14
1687520100000|2023-06-23 11:35:00|18885.1|18877.1|18880.1|18872.1|18885.1|18877.1|18879.6|18871.6|19
1687520400000|2023-06-23 11:40:00|18879.6|18871.6|18876.1|18868.1|18880.6|18872.6|18873.6|18865.6|31
1687520700000|2023-06-23 11:45:00|18876.6|18868.6|18876.1|18868.1|18878.1|18870.1|18871.1|18863.1|7
1687521000000|2023-06-23 11:50:00|18875.6|18867.6|18877.6|18869.6|18878.6|18870.6|18871.6|18863.6|6
1687521300000|2023-06-23 11:55:00|18878.1|18870.1|18875.1|18867.1|18878.6|18870.6|18875.1|18867.1|3
1687521600000|2023-06-23 12:00:00|18875.6|18867.6|18871.6|18863.6|18877.1|18869.1|18869.6|18861.6|29
1687521900000|2023-06-23 12:05:00|18871.1|18863.1|18868.6|18860.6|18876.1|18868.1|18867.6|18859.6|38
1687522200000|2023-06-23 12:10:00|18869.1|18861.1|18869.6|18861.6|18872.1|18864.1|18864.6|18856.6|43
1687522500000|2023-06-23 12:15:00|18869.1|18861.1|18868.6|18860.6|18872.1|18864.1|18867.6|18859.6|57
1687522800000|2023-06-23 12:20:00|18869.1|18861.1|18869.6|18861.6|18874.1|18866.1|18868.6|18860.6|39
1687523100000|2023-06-23 12:25:00|18870.1|18862.1|18871.6|18863.6|18873.1|18865.1|18867.1|18859.1|26
1687523400000|2023-06-23 12:30:00|18871.1|18863.1|18859.6|18851.6|18871.6|18863.6|18856.1|18848.1|59
1687523700000|2023-06-23 12:35:00|18859.1|18851.1|18851.1|18843.1|18860.1|18852.1|18844.1|18836.1|84
1687524000000|2023-06-23 12:40:00|18850.6|18842.6|18835.6|18827.6|18851.1|18843.1|18833.1|18825.1|166
1687524300000|2023-06-23 12:45:00|18835.1|18827.1|18820.1|18812.1|18836.1|18828.1|18815.1|18807.1|350
1687524600000|2023-06-23 12:50:00|18819.6|18811.6|18827.1|18819.1|18834.1|18826.1|18819.1|18811.1|134
1687524900000|2023-06-23 12:55:00|18826.6|18818.6|18816.6|18808.6|18827.1|18819.1|18816.6|18808.6|78
1687525200000|2023-06-23 13:00:00|18816.1|18808.1|18818.6|18810.6|18823.1|18815.1|18813.6|18805.6|311
1687525500000|2023-06-23 13:05:00|18818.1|18810.1|18814.1|18806.1|18825.1|18817.1|18809.6|18801.6|109
1687525800000|2023-06-23 13:10:00|18814.6|18806.6|18815.6|18807.6|18821.6|18813.6|18809.6|18801.6|101
1687526100000|2023-06-23 13:15:00|18815.1|18807.1|18799.6|18791.6|18819.6|18811.6|18799.6|18791.6|247
1687526400000|2023-06-23 13:20:00|18801.6|18793.6|18798.1|18790.1|18805.6|18797.6|18798.1|18790.1|95
1687526700000|2023-06-23 13:25:00|18798.6|18790.6|18808.6|18800.6|18810.1|18802.1|18798.6|18790.6|126
1687527000000|2023-06-23 13:30:00|18809.1|18801.1|18783.1|18775.1|18814.6|18806.6|18766.6|18758.6|1061
1687527300000|2023-06-23 13:35:00|18782.6|18774.6|18745.1|18737.1|18792.1|18784.1|18738.6|18730.6|763
1687527600000|2023-06-23 13:40:00|18748.6|18740.6|18711.6|18703.6|18748.6|18740.6|18711.6|18703.6|740
1687527900000|2023-06-23 13:45:00|18722.6|18714.6|18685.1|18677.1|18734.1|18726.1|18678.6|18670.6|933
1687528200000|2023-06-23 13:50:00|18684.6|18676.6|18686.6|18678.6|18697.1|18689.1|18660.6|18652.6|1031
1687528500000|2023-06-23 13:55:00|18687.1|18679.1|18674.6|18666.6|18700.1|18692.1|18668.1|18660.1|552
1687528800000|2023-06-23 14:00:00|18675.1|18667.1|18711.1|18703.1|18711.1|18703.1|18668.1|18660.1|343
1687529100000|2023-06-23 14:05:00|18711.6|18703.6|18736.1|18728.1|18737.6|18729.6|18711.1|18703.1|462
1687529400000|2023-06-23 14:10:00|18735.1|18727.1|18711.6|18703.6|18743.1|18735.1|18709.6|18701.6|481
1687529700000|2023-06-23 14:15:00|18710.6|18702.6|18712.6|18704.6|18726.1|18718.1|18706.1|18698.1|199
1687530000000|2023-06-23 14:20:00|18712.1|18704.1|18720.1|18712.1|18721.1|18713.1|18695.1|18687.1|231
1687530300000|2023-06-23 14:25:00|18720.6|18712.6|18728.6|18720.6|18729.1|18721.1|18708.1|18700.1|149
1687530600000|2023-06-23 14:30:00|18728.1|18720.1|18743.1|18735.1|18750.6|18742.6|18726.1|18718.1|235
1687530900000|2023-06-23 14:35:00|18742.1|18734.1|18763.6|18755.6|18764.1|18756.1|18730.1|18722.1|173
1687531200000|2023-06-23 14:40:00|18764.6|18756.6|18748.1|18740.1|18766.6|18758.6|18737.6|18729.6|288
1687531500000|2023-06-23 14:45:00|18748.6|18740.6|18737.1|18729.1|18753.1|18745.1|18727.1|18719.1|138
1687531800000|2023-06-23 14:50:00|18736.6|18728.6|18746.6|18738.6|18753.6|18745.6|18736.1|18728.1|107
1687532100000|2023-06-23 14:55:00|18747.1|18739.1|18743.1|18735.1|18753.6|18745.6|18735.1|18727.1|158
1687532400000|2023-06-23 15:00:00|18743.6|18735.6|18752.6|18744.6|18754.6|18746.6|18737.1|18729.1|213
1687532700000|2023-06-23 15:05:00|18752.1|18744.1|18733.1|18725.1|18757.1|18749.1|18728.6|18720.6|117
1687533000000|2023-06-23 15:10:00|18732.6|18724.6|18725.6|18717.6|18738.6|18730.6|18723.1|18715.1|141
1687533300000|2023-06-23 15:15:00|18725.1|18717.1|18720.1|18712.1|18733.1|18725.1|18719.1|18711.1|203
1687533600000|2023-06-23 15:20:00|18719.6|18711.6|18730.6|18722.6|18732.1|18724.1|18718.1|18710.1|95
1687533900000|2023-06-23 15:25:00|18731.6|18723.6|18736.6|18728.6|18738.1|18730.1|18726.6|18718.6|173
1687534200000|2023-06-23 15:30:00|18735.6|18727.6|18745.6|18737.6|18745.6|18737.6|18731.6|18723.6|62
1687534500000|2023-06-23 15:35:00|18745.1|18737.1|18756.6|18748.6|18759.6|18751.6|18739.6|18731.6|182
1687534800000|2023-06-23 15:40:00|18754.1|18746.1|18759.1|18751.1|18759.6|18751.6|18750.6|18742.6|78
1687535100000|2023-06-23 15:45:00|18759.6|18751.6|18740.1|18732.1|18762.6|18754.6|18739.1|18731.1|67
1687535400000|2023-06-23 15:50:00|18739.6|18731.6|18737.6|18729.6|18743.6|18735.6|18732.1|18724.1|53
1687535700000|2023-06-23 15:55:00|18737.1|18729.1|18738.1|18730.1|18739.6|18731.6|18731.6|18723.6|104
1687536000000|2023-06-23 16:00:00|18738.6|18730.6|18733.1|18725.1|18747.6|18739.6|18732.1|18724.1|94
1687536300000|2023-06-23 16:05:00|18733.6|18725.6|18736.1|18728.1|18740.1|18732.1|18728.6|18720.6|110
1687536600000|2023-06-23 16:10:00|18736.6|18728.6|18733.6|18725.6|18737.1|18729.1|18726.6|18718.6|60
1687536900000|2023-06-23 16:15:00|18734.1|18726.1|18741.1|18733.1|18746.6|18738.6|18732.6|18724.6|46
1687537200000|2023-06-23 16:20:00|18740.6|18732.6|18740.6|18732.6|18744.1|18736.1|18733.1|18725.1|34
1687537500000|2023-06-23 16:25:00|18741.1|18733.1|18744.6|18736.6|18745.6|18737.6|18739.6|18731.6|27
1687537800000|2023-06-23 16:30:00|18744.1|18736.1|18747.6|18739.6|18754.1|18746.1|18741.6|18733.6|94
1687538100000|2023-06-23 16:35:00|18748.1|18740.1|18749.6|18741.6|18750.1|18742.1|18740.1|18732.1|23
1687538400000|2023-06-23 16:40:00|18749.1|18741.1|18753.1|18745.1|18754.6|18746.6|18747.1|18739.1|28
1687538700000|2023-06-23 16:45:00|18753.6|18745.6|18762.1|18754.1|18762.1|18754.1|18751.1|18743.1|155
1687539000000|2023-06-23 16:50:00|18762.6|18754.6|18751.6|18743.6|18766.1|18758.1|18751.1|18743.1|107
1687539300000|2023-06-23 16:55:00|18752.1|18744.1|18747.6|18739.6|18752.6|18744.6|18744.1|18736.1|36
1687539600000|2023-06-23 17:00:00|18748.1|18740.1|18742.6|18734.6|18751.6|18743.6|18739.6|18731.6|33
1687539900000|2023-06-23 17:05:00|18743.1|18735.1|18749.6|18741.6|18750.6|18742.6|18738.1|18730.1|62
1687540200000|2023-06-23 17:10:00|18750.1|18742.1|18768.6|18760.6|18769.6|18761.6|18749.1|18741.1|58
1687540500000|2023-06-23 17:15:00|18769.1|18761.1|18769.6|18761.6|18775.6|18767.6|18764.1|18756.1|311
1687540800000|2023-06-23 17:20:00|18770.1|18762.1|18770.6|18762.6|18774.6|18766.6|18766.6|18758.6|26
1687541100000|2023-06-23 17:25:00|18771.1|18763.1|18764.1|18756.1|18772.6|18764.6|18762.1|18754.1|52
1687541400000|2023-06-23 17:30:00|18764.6|18756.6|18758.1|18750.1|18769.1|18761.1|18756.6|18748.6|23
1687541700000|2023-06-23 17:35:00|18758.6|18750.6|18760.6|18752.6|18762.1|18754.1|18756.6|18748.6|32
1687542000000|2023-06-23 17:40:00|18761.1|18753.1|18754.6|18746.6|18763.6|18755.6|18752.1|18744.1|34
1687542300000|2023-06-23 17:45:00|18753.1|18745.1|18752.6|18744.6|18755.1|18747.1|18749.6|18741.6|26
1687542600000|2023-06-23 17:50:00|18752.1|18744.1|18756.6|18748.6|18757.6|18749.6|18752.1|18744.1|58
1687542900000|2023-06-23 17:55:00|18757.1|18749.1|18761.1|18753.1|18765.1|18757.1|18755.1|18747.1|29
1687543200000|2023-06-23 18:00:00|18761.6|18753.6|18753.6|18745.6|18762.6|18754.6|18751.6|18743.6|38
1687543500000|2023-06-23 18:05:00|18753.1|18745.1|18745.6|18737.6|18753.6|18745.6|18745.1|18737.1|31
1687543800000|2023-06-23 18:10:00|18745.1|18737.1|18752.6|18744.6|18752.6|18744.6|18739.6|18731.6|42
1687544100000|2023-06-23 18:15:00|18752.1|18744.1|18751.1|18743.1|18755.1|18747.1|18747.6|18739.6|30
1687544400000|2023-06-23 18:20:00|18750.6|18742.6|18754.6|18746.6|18755.6|18747.6|18750.1|18742.1|29
1687544700000|2023-06-23 18:25:00|18754.1|18746.1|18739.6|18731.6|18754.1|18746.1|18739.6|18731.6|26
1687545000000|2023-06-23 18:30:00|18740.1|18732.1|18738.1|18730.1|18740.6|18732.6|18737.1|18729.1|55
1687545300000|2023-06-23 18:35:00|18738.6|18730.6|18738.6|18730.6|18741.6|18733.6|18732.1|18724.1|113
1687545600000|2023-06-23 18:40:00|18738.1|18730.1|18744.6|18736.6|18746.6|18738.6|18738.1|18730.1|85
1687545900000|2023-06-23 18:45:00|18744.1|18736.1|18734.1|18726.1|18745.1|18737.1|18724.1|18716.1|182
1687546200000|2023-06-23 18:50:00|18734.6|18726.6|18743.1|18735.1|18745.1|18737.1|18734.1|18726.1|153
1687546500000|2023-06-23 18:55:00|18744.1|18736.1|18755.2|18725.2|18755.4|18745.6|18741.6|18725.2|103
1687546800000|2023-06-23 19:00:00|18755|18725|18744.8|18714.8|18755|18725|18737.7|18707.7|0
1687547100000|2023-06-23 19:05:00|18744.6|18714.6|18747.6|18717.6|18747.9|18717.9|18741.7|18711.7|0
1687547400000|2023-06-23 19:10:00|18747.7|18717.7|18748.4|18718.4|18757.2|18727.2|18747.6|18717.6|0
1687547700000|2023-06-23 19:15:00|18748.6|18718.6|18750.8|18720.8|18750.8|18720.8|18748.2|18718.2|0
1687548000000|2023-06-23 19:20:00|18750.6|18720.6|18743.1|18713.1|18750.9|18720.9|18739.7|18709.7|0
1687548300000|2023-06-23 19:25:00|18743.3|18713.3|18745.4|18715.4|18746|18716|18742.1|18712.1|0
1687548600000|2023-06-23 19:30:00|18745.5|18715.5|18755.4|18725.4|18755.6|18725.6|18745.1|18715.1|0
1687548900000|2023-06-23 19:35:00|18755.6|18725.6|18753.8|18723.8|18757.9|18727.9|18750.7|18720.7|0
1687549200000|2023-06-23 19:40:00|18754|18724|18754.8|18724.8|18757|18727|18749.8|18719.8|0
1687549500000|2023-06-23 19:45:00|18755|18725|18751.8|18721.8|18755.4|18725.4|18748.2|18718.2|0
1687549800000|2023-06-23 19:50:00|18751|18721|18751|18721|18762.4|18732.4|18742.8|18712.8|0
1687550100000|2023-06-23 19:55:00|18751.2|18721.2|18769.7|18739.7|18775.5|18745.5|18751.2|18721.2|0
1687550400000|2023-06-23 20:00:00|18770.2|18740.2|18772.3|18742.3|18775.8|18745.8|18751.9|18721.9|0
1687550700000|2023-06-23 20:05:00|18771.7|18741.7|18767.7|18737.7|18771.7|18741.7|18767|18737|0
1687551000000|2023-06-23 20:10:00|18768.3|18738.3|18765.2|18735.2|18768.4|18738.4|18763.1|18733.1|0
1687551300000|2023-06-23 20:15:00|18764.6|18734.6|18762.4|18732.4|18765.9|18735.9|18762.4|18732.4|0
1687551600000|2023-06-23 20:20:00|18762.7|18732.7|18763.1|18733.1|18763.8|18733.8|18759.5|18729.5|0
1687551900000|2023-06-23 20:25:00|18763.4|18733.4|18760.3|18730.3|18763.8|18733.8|18760.3|18730.3|0
1687552200000|2023-06-23 20:30:00|18759.6|18729.6|18763.1|18733.1|18764.5|18734.5|18759.5|18729.5|0
1687552500000|2023-06-23 20:35:00|18762.8|18732.8|18763.8|18733.8|18766.6|18736.6|18762.4|18732.4|0
1687552800000|2023-06-23 20:40:00|18763.4|18733.4|18763.1|18733.1|18763.8|18733.8|18761.7|18731.7|0
1687553100000|2023-06-23 20:45:00|18763.7|18733.7|18765.2|18735.2|18765.5|18735.5|18763.7|18733.7|0
1687553400000|2023-06-23 20:50:00|18765.5|18735.5|18764.2|18734.2|18765.9|18735.9|18763.2|18733.2|0
1687553700000|2023-06-23 20:55:00|18764.9|18734.9|18766.6|18736.6|18767.8|18737.8|18764.9|18734.9|0
1687730400000|2023-06-25 22:00:00|18760.4|18730.4|18764.4|18734.4|18765.8|18735.8|18760.1|18730.1|0
1687730700000|2023-06-25 22:05:00|18764.7|18734.7|18774|18744|18777|18747|18764.7|18734.7|0
1687731000000|2023-06-25 22:10:00|18773.4|18743.4|18778.1|18748.1|18779.1|18749.1|18773|18743|0
1687731300000|2023-06-25 22:15:00|18778.8|18748.8|18762.6|18732.6|18778.8|18748.8|18758.4|18728.4|0
1687731600000|2023-06-25 22:20:00|18762.3|18732.3|18763.1|18733.1|18763.3|18733.3|18761.2|18731.2|0
1687731900000|2023-06-25 22:25:00|18763.8|18733.8|18763.7|18733.7|18767.5|18737.5|18763.1|18733.1|0
1687732200000|2023-06-25 22:30:00|18764|18734|18761.7|18731.7|18764.4|18734.4|18761.6|18731.6|0
1687732500000|2023-06-25 22:35:00|18761.1|18731.1|18765.5|18735.5|18765.5|18735.5|18761|18731|0
1687732800000|2023-06-25 22:40:00|18765.8|18735.8|18785.4|18755.4|18785.4|18755.4|18764.8|18734.8|0
1687733100000|2023-06-25 22:45:00|18785.1|18755.1|18790.6|18760.6|18791.4|18761.4|18784.3|18754.3|0
1687733400000|2023-06-25 22:50:00|18790.9|18760.9|18791|18761|18793.1|18763.1|18790.9|18760.9|0
1687733700000|2023-06-25 22:55:00|18791.3|18761.3|18793.9|18763.9|18794.7|18764.7|18790.3|18760.3|0
1687734000000|2023-06-25 23:00:00|18794.6|18764.6|18791.2|18761.2|18794.7|18764.7|18789.8|18759.8|0
1687734300000|2023-06-25 23:05:00|18791.5|18761.5|18793.6|18763.6|18795|18765|18791.2|18761.2|0
1687734600000|2023-06-25 23:10:00|18794.2|18764.2|18797|18767|18798|18768|18794.2|18764.2|0
1687734900000|2023-06-25 23:15:00|18797.3|18767.3|18795.2|18765.2|18798.4|18768.4|18795.2|18765.2|0
1687735200000|2023-06-25 23:20:00|18795.9|18765.9|18792.9|18762.9|18797.4|18767.4|18791.5|18761.5|0
1687735500000|2023-06-25 23:25:00|18793.2|18763.2|18796.3|18766.3|18796.3|18766.3|18792.9|18762.9|0
1687735800000|2023-06-25 23:30:00|18796.9|18766.9|18795.6|18765.6|18797.8|18767.8|18794.8|18764.8|0
1687736100000|2023-06-25 23:35:00|18796.3|18766.3|18794.9|18764.9|18797.1|18767.1|18794.2|18764.2|0
1687736400000|2023-06-25 23:40:00|18795.2|18765.2|18794.6|18764.6|18797.2|18767.2|18793.9|18763.9|0
1687736700000|2023-06-25 23:45:00|18794.2|18764.2|18792.2|18762.2|18794.6|18764.6|18790.8|18760.8|0
1687737000000|2023-06-25 23:50:00|18792.6|18762.6|18788.4|18758.4|18793|18763|18788.4|18758.4|0
1687737300000|2023-06-25 23:55:00|18788.7|18758.7|18793.8|18763.8|18793.8|18763.8|18788.4|18758.4|0
1687737600000|2023-06-26 00:00:00|18793.1|18763.1|18783.8|18753.8|18794.5|18764.5|18782.3|18752.3|0
1687737900000|2023-06-26 00:05:00|18783.1|18753.1|18780|18750|18784.6|18754.6|18778.8|18748.8|0
1687738200000|2023-06-26 00:10:00|18780.6|18750.6|18782.6|18752.6|18784.4|18754.4|18780.6|18750.6|0
1687738500000|2023-06-26 00:15:00|18782|18752|18783.4|18753.4|18787.9|18757.9|18781.9|18751.9|0
1687738800000|2023-06-26 00:20:00|18783.2|18753.2|18789.1|18759.1|18790.7|18760.7|18782.9|18752.9|0
1687739100000|2023-06-26 00:25:00|18788.8|18758.8|18790.4|18760.4|18790.7|18760.7|18787.2|18757.2|0
1687739400000|2023-06-26 00:30:00|18790.7|18760.7|18805.7|18775.7|18806.3|18776.3|18785.7|18755.7|0
1687739700000|2023-06-26 00:35:00|18806|18776|18805.9|18775.9|18806.9|18776.9|18804.1|18774.1|0
1687740000000|2023-06-26 00:40:00|18806.2|18776.2|18805.7|18775.7|18806.8|18776.8|18804.1|18774.1|0
1687740300000|2023-06-26 00:45:00|18806|18776|18813.2|18783.2|18815.7|18785.7|18805.7|18775.7|0
1687740600000|2023-06-26 00:50:00|18812.5|18782.5|18810|18780|18815|18785|18808.8|18778.8|0
1687740900000|2023-06-26 00:55:00|18811.3|18781.3|18812.8|18782.8|18813.5|18783.5|18810.7|18780.7|0
1687741200000|2023-06-26 01:00:00|18813.2|18783.2|18808.2|18778.2|18813.5|18783.5|18806.9|18776.9|0
1687741500000|2023-06-26 01:05:00|18807.5|18777.5|18792.5|18762.5|18808.2|18778.2|18792.5|18762.5|0
1687741800000|2023-06-26 01:10:00|18792.2|18762.2|18778.1|18748.1|18793.8|18763.8|18777.5|18747.5|0
1687742100000|2023-06-26 01:15:00|18780.3|18750.3|18838.1|18833.1|18854.6|18849.6|18720.1|18715.1|4675
1687742400000|2023-06-26 01:20:00|18843.6|18838.6|18871.1|18866.1|18872.6|18867.6|18815.1|18810.1|2384
1687742700000|2023-06-26 01:25:00|18869.1|18864.1|18854.6|18849.6|18869.1|18864.1|18847.6|18842.6|1930
1687743000000|2023-06-26 01:30:00|18855.1|18850.1|18894.6|18889.6|18901.1|18896.1|18814.6|18809.6|8217
1687743300000|2023-06-26 01:35:00|18895.1|18890.1|18991.1|18986.1|19006.1|19001.1|18870.1|18865.1|5461
1687743600000|2023-06-26 01:40:00|18990.1|18985.1|18980.1|18975.1|18992.1|18987.1|18942.1|18937.1|4145
1687743900000|2023-06-26 01:45:00|18979.1|18974.1|18901.1|18896.1|18985.1|18980.1|18898.1|18893.1|3330
1687744200000|2023-06-26 01:50:00|18900.6|18895.6|18884.1|18879.1|18916.1|18911.1|18880.1|18875.1|3489
1687744500000|2023-06-26 01:55:00|18883.6|18878.6|18820.1|18815.1|18895.6|18890.6|18819.6|18814.6|4235
1687744800000|2023-06-26 02:00:00|18818.1|18813.1|18893.1|18888.1|18913.6|18908.6|18818.1|18813.1|4656
1687745100000|2023-06-26 02:05:00|18892.1|18887.1|18842.1|18837.1|18907.1|18902.1|18839.6|18834.6|2813
1687745400000|2023-06-26 02:10:00|18843.1|18838.1|18885.6|18880.6|18888.6|18883.6|18842.1|18837.1|2447
1687745700000|2023-06-26 02:15:00|18886.6|18881.6|18855.1|18850.1|18891.1|18886.1|18847.6|18842.6|2894
1687746000000|2023-06-26 02:20:00|18855.6|18850.6|18853.1|18848.1|18869.1|18864.1|18827.1|18822.1|2693
1687746300000|2023-06-26 02:25:00|18852.1|18847.1|18834.1|18829.1|18857.1|18852.1|18810.1|18805.1|2333
1687746600000|2023-06-26 02:30:00|18833.6|18828.6|18811.1|18806.1|18836.6|18831.6|18798.6|18793.6|1391
1687746900000|2023-06-26 02:35:00|18810.1|18805.1|18790.1|18785.1|18826.1|18821.1|18786.1|18781.1|1336
1687747200000|2023-06-26 02:40:00|18789.1|18784.1|18760.6|18755.6|18802.1|18797.1|18756.1|18751.1|1863
1687747500000|2023-06-26 02:45:00|18761.1|18756.1|18819.1|18814.1|18819.1|18814.1|18754.1|18749.1|2850
1687747800000|2023-06-26 02:50:00|18819.6|18814.6|18842.1|18837.1|18844.1|18839.1|18817.1|18812.1|2559
1687748100000|2023-06-26 02:55:00|18844.1|18839.1|18839.1|18834.1|18844.1|18839.1|18809.1|18804.1|5258
1687748400000|2023-06-26 03:00:00|18839.6|18834.6|18836.1|18831.1|18843.6|18838.6|18821.1|18816.1|1007
1687748700000|2023-06-26 03:05:00|18835.6|18830.6|18867.1|18862.1|18871.1|18866.1|18830.1|18825.1|2575
1687749000000|2023-06-26 03:10:00|18867.6|18862.6|18881.1|18876.1|18893.1|18888.1|18867.6|18862.6|1859
1687749300000|2023-06-26 03:15:00|18880.1|18875.1|18906.1|18901.1|18911.6|18906.6|18876.1|18871.1|1579
1687749600000|2023-06-26 03:20:00|18905.6|18900.6|18910.1|18905.1|18917.1|18912.1|18872.6|18867.6|3653
1687749900000|2023-06-26 03:25:00|18909.6|18904.6|18895.6|18890.6|18920.6|18915.6|18880.1|18875.1|2002
1687750200000|2023-06-26 03:30:00|18896.1|18891.1|18876.1|18871.1|18896.1|18891.1|18866.1|18861.1|831
1687750500000|2023-06-26 03:35:00|18876.6|18871.6|18877.1|18872.1|18889.6|18884.6|18870.1|18865.1|594
1687750800000|2023-06-26 03:40:00|18876.6|18871.6|18861.1|18856.1|18879.6|18874.6|18856.1|18851.1|986
1687751100000|2023-06-26 03:45:00|18862.1|18857.1|18867.1|18862.1|18870.6|18865.6|18850.6|18845.6|674
1687751400000|2023-06-26 03:50:00|18867.6|18862.6|18868.1|18863.1|18883.6|18878.6|18866.6|18861.6|719
1687751700000|2023-06-26 03:55:00|18867.6|18862.6|18871.1|18866.1|18877.6|18872.6|18866.6|18861.6|663
1687752000000|2023-06-26 04:00:00|18881.6|18851.6|18879.9|18849.9|18881.6|18851.6|18878.6|18848.6|0
1687752300000|2023-06-26 04:05:00|18880.2|18850.2|18880.5|18850.5|18881.1|18851.1|18879.9|18849.9|0
1687752600000|2023-06-26 04:10:00|18880.8|18850.8|18880.2|18850.2|18881.4|18851.4|18880.2|18850.2|0
1687752900000|2023-06-26 04:15:00|18880.8|18850.8|18854.7|18824.7|18880.8|18850.8|18854.3|18824.3|0
1687753200000|2023-06-26 04:20:00|18854|18824|18851.5|18821.5|18854.1|18824.1|18851.2|18821.2|0
1687753500000|2023-06-26 04:25:00|18851.8|18821.8|18850.8|18820.8|18852.5|18822.5|18849.7|18819.7|0
1687753800000|2023-06-26 04:30:00|18850.5|18820.5|18851.6|18821.6|18853|18823|18850.2|18820.2|0
1687754100000|2023-06-26 04:35:00|18851.3|18821.3|18851.2|18821.2|18852.6|18822.6|18850.9|18820.9|0
1687754400000|2023-06-26 04:40:00|18851.5|18821.5|18848.5|18818.5|18851.9|18821.9|18847.3|18817.3|0
1687754700000|2023-06-26 04:45:00|18847.9|18817.9|18853.7|18823.7|18855|18825|18847.9|18817.9|0
1687755000000|2023-06-26 04:50:00|18854|18824|18853.1|18823.1|18854.4|18824.4|18852.5|18822.5|0
1687755300000|2023-06-26 04:55:00|18850.6|18820.6|18852.5|18822.5|18852.5|18822.5|18849.9|18819.9|13
1687755600000|2023-06-26 05:00:00|18863.1|18858.1|18835.6|18830.6|18870.1|18865.1|18810.1|18805.1|2488
1687755900000|2023-06-26 05:05:00|18837.1|18832.1|18826.6|18821.6|18861.6|18856.6|18826.1|18821.1|953
1687756200000|2023-06-26 05:10:00|18828.1|18823.1|18810.1|18805.1|18844.1|18839.1|18809.1|18804.1|1626
1687756500000|2023-06-26 05:15:00|18811.1|18806.1|18829.1|18824.1|18832.6|18827.6|18810.1|18805.1|1006
1687756800000|2023-06-26 05:20:00|18828.6|18823.6|18814.1|18809.1|18848.1|18843.1|18806.6|18801.6|1029
1687757100000|2023-06-26 05:25:00|18814.6|18809.6|18838.1|18833.1|18848.1|18843.1|18813.6|18808.6|882
1687757400000|2023-06-26 05:30:00|18839.1|18834.1|18854.1|18849.1|18863.1|18858.1|18828.6|18823.6|996
1687757700000|2023-06-26 05:35:00|18853.1|18848.1|18820.1|18815.1|18854.1|18849.1|18819.6|18814.6|802
1687758000000|2023-06-26 05:40:00|18821.1|18816.1|18817.6|18812.6|18833.1|18828.1|18807.1|18802.1|1196
1687758300000|2023-06-26 05:45:00|18816.1|18811.1|18827.1|18822.1|18841.6|18836.6|18816.1|18811.1|631
1687758600000|2023-06-26 05:50:00|18826.6|18821.6|18833.1|18828.1|18841.6|18836.6|18816.1|18811.1|670
1687758900000|2023-06-26 05:55:00|18832.6|18827.6|18808.1|18803.1|18844.6|18839.6|18804.6|18799.6|819
1687759200000|2023-06-26 06:00:00|18808.6|18803.6|18807.1|18802.1|18812.6|18807.6|18785.6|18780.6|1139
1687759500000|2023-06-26 06:05:00|18806.1|18801.1|18807.6|18802.6|18810.1|18805.1|18789.1|18784.1|769
1687759800000|2023-06-26 06:10:00|18807.1|18802.1|18787.1|18782.1|18810.1|18805.1|18783.6|18778.6|757
1687760100000|2023-06-26 06:15:00|18786.1|18781.1|18774.1|18769.1|18790.1|18785.1|18770.1|18765.1|1212
1687760400000|2023-06-26 06:20:00|18773.6|18768.6|18812.1|18807.1|18814.6|18809.6|18770.1|18765.1|1217
1687760700000|2023-06-26 06:25:00|18812.6|18807.6|18805.1|18800.1|18823.1|18818.1|18801.1|18796.1|1057
1687761000000|2023-06-26 06:30:00|18804.1|18799.1|18816.1|18811.1|18829.6|18824.6|18799.1|18794.1|956
1687761300000|2023-06-26 06:35:00|18816.6|18811.6|18817.1|18812.1|18832.1|18827.1|18813.1|18808.1|629
1687761600000|2023-06-26 06:40:00|18816.6|18811.6|18828.6|18823.6|18829.6|18824.6|18809.1|18804.1|785
1687761900000|2023-06-26 06:45:00|18828.1|18823.1|18828.6|18823.6|18842.1|18837.1|18826.1|18821.1|771
1687762200000|2023-06-26 06:50:00|18827.6|18822.6|18810.1|18805.1|18836.1|18831.1|18807.1|18802.1|1128
1687762500000|2023-06-26 06:55:00|18810.6|18805.6|18829.1|18824.1|18831.1|18826.1|18810.1|18805.1|652
1687762800000|2023-06-26 07:00:00|18827.1|18822.1|18807.1|18802.1|18829.6|18824.6|18798.6|18793.6|1423
1687763100000|2023-06-26 07:05:00|18788.6|18783.6|18787.1|18782.1|18791.1|18786.1|18760.6|18755.6|1439
1687763400000|2023-06-26 07:10:00|18787.6|18782.6|18794.6|18789.6|18812.1|18807.1|18785.6|18780.6|1612
1687763700000|2023-06-26 07:15:00|18795.1|18790.1|18800.1|18795.1|18815.6|18810.6|18794.6|18789.6|1388
1687764000000|2023-06-26 07:20:00|18800.6|18795.6|18801.1|18796.1|18815.6|18810.6|18798.1|18793.1|849
1687764300000|2023-06-26 07:25:00|18801.6|18796.6|18796.1|18791.1|18807.6|18802.6|18788.1|18783.1|2275
1687764600000|2023-06-26 07:30:00|18796.6|18791.6|18775.1|18770.1|18796.6|18791.6|18763.6|18758.6|2410
1687764900000|2023-06-26 07:35:00|18774.1|18769.1|18775.1|18770.1|18787.1|18782.1|18762.6|18757.6|1238
1687765200000|2023-06-26 07:40:00|18775.6|18770.6|18793.1|18788.1|18801.6|18796.6|18774.1|18769.1|1251
1687765500000|2023-06-26 07:45:00|18793.6|18788.6|18827.6|18822.6|18841.6|18836.6|18793.1|18788.1|2041
1687765800000|2023-06-26 07:50:00|18828.6|18823.6|18837.6|18832.6|18843.6|18838.6|18822.1|18817.1|1742
1687766100000|2023-06-26 07:55:00|18835.1|18830.1|18832.6|18827.6|18838.1|18833.1|18817.6|18812.6|1459
1687766400000|2023-06-26 08:00:00|18829.1|18824.1|18797.1|18792.1|18829.1|18824.1|18790.6|18785.6|2883
1687766700000|2023-06-26 08:05:00|18796.1|18791.1|18766.1|18761.1|18800.6|18795.6|18759.1|18754.1|2770
1687767000000|2023-06-26 08:10:00|18764.1|18759.1|18778.1|18773.1|18788.1|18783.1|18764.1|18759.1|8911
1687767300000|2023-06-26 08:15:00|18777.6|18772.6|18780.1|18775.1|18798.6|18793.6|18777.1|18772.1|10697
1687767600000|2023-06-26 08:20:00|18779.6|18774.6|18785.1|18780.1|18792.6|18787.6|18778.6|18773.6|1186
1687767900000|2023-06-26 08:25:00|18785.6|18780.6|18785.1|18780.1|18790.1|18785.1|18773.6|18768.6|1299
1687768200000|2023-06-26 08:30:00|18795.7|18765.7|18802.8|18772.8|18803.4|18773.4|18788.2|18758.2|0
1687768500000|2023-06-26 08:35:00|18802.5|18772.5|18808.8|18778.8|18813.2|18783.2|18801.2|18771.2|0
1687768800000|2023-06-26 08:40:00|18808.2|18778.2|18798.4|18768.4|18809|18779|18798.4|18768.4|0
1687769100000|2023-06-26 08:45:00|18797.8|18767.8|18788|18758|18798.4|18768.4|18787.6|18757.6|0
1687769400000|2023-06-26 08:50:00|18787.6|18757.6|18792.5|18762.5|18792.5|18762.5|18785.7|18755.7|0
1687769700000|2023-06-26 08:55:00|18792.8|18762.8|18792.9|18762.9|18796|18766|18790.4|18760.4|0
1687770000000|2023-06-26 09:00:00|18793.2|18763.2|18797.1|18767.1|18797.1|18767.1|18792.3|18762.3|0
1687770300000|2023-06-26 09:05:00|18797.4|18767.4|18799.2|18769.2|18801.9|18771.9|18796.1|18766.1|0
1687770600000|2023-06-26 09:10:00|18798.6|18768.6|18799.5|18769.5|18802.9|18772.9|18798.6|18768.6|0
1687770900000|2023-06-26 09:15:00|18799.1|18769.1|18793.6|18785.6|18799.1|18785.6|18776.1|18768.1|461
1687771200000|2023-06-26 09:20:00|18793.1|18785.1|18792.6|18784.6|18795.6|18787.6|18789.6|18781.6|139
1687771500000|2023-06-26 09:25:00|18793.1|18785.1|18797.1|18789.1|18800.6|18792.6|18791.6|18783.6|68
1687771800000|2023-06-26 09:30:00|18796.6|18788.6|18808.1|18800.1|18809.1|18801.1|18796.1|18788.1|100
1687772100000|2023-06-26 09:35:00|18807.6|18799.6|18816.6|18808.6|18817.6|18809.6|18799.6|18791.6|87
1687772400000|2023-06-26 09:40:00|18817.1|18809.1|18820.6|18812.6|18822.6|18814.6|18815.6|18807.6|97
1687772700000|2023-06-26 09:45:00|18820.1|18812.1|18820.1|18812.1|18830.6|18822.6|18817.6|18809.6|172
1687773000000|2023-06-26 09:50:00|18819.1|18811.1|18815.1|18807.1|18828.1|18820.1|18813.1|18805.1|86
1687773300000|2023-06-26 09:55:00|18814.6|18806.6|18815.1|18807.1|18817.6|18809.6|18809.6|18801.6|40
1687773600000|2023-06-26 10:00:00|18814.6|18806.6|18808.6|18800.6|18815.1|18807.1|18804.6|18796.6|85
1687773900000|2023-06-26 10:05:00|18809.1|18801.1|18807.6|18799.6|18809.6|18801.6|18802.6|18794.6|373
1687774200000|2023-06-26 10:10:00|18807.1|18799.1|18807.6|18799.6|18811.1|18803.1|18805.6|18797.6|64
1687774500000|2023-06-26 10:15:00|18807.1|18799.1|18802.1|18794.1|18807.6|18799.6|18800.6|18792.6|41
1687774800000|2023-06-26 10:20:00|18801.6|18793.6|18801.6|18793.6|18803.6|18795.6|18800.1|18792.1|26
1687775100000|2023-06-26 10:25:00|18802.1|18794.1|18802.1|18794.1|18804.6|18796.6|18801.1|18793.1|54
1687775400000|2023-06-26 10:30:00|18802.6|18794.6|18798.6|18790.6|18804.1|18796.1|18798.1|18790.1|20
1687775700000|2023-06-26 10:35:00|18798.1|18790.1|18814.6|18806.6|18815.1|18807.1|18797.6|18789.6|59
1687776000000|2023-06-26 10:40:00|18814.1|18806.1|18821.6|18813.6|18824.1|18816.1|18813.6|18805.6|53
1687776300000|2023-06-26 10:45:00|18821.1|18813.1|18818.1|18810.1|18827.1|18819.1|18812.6|18804.6|71
1687776600000|2023-06-26 10:50:00|18817.6|18809.6|18827.6|18819.6|18827.6|18819.6|18816.6|18808.6|74
1687776900000|2023-06-26 10:55:00|18827.1|18819.1|18831.1|18823.1|18831.1|18823.1|18825.6|18817.6|56
1687777200000|2023-06-26 11:00:00|18832.1|18824.1|18833.6|18825.6|18838.1|18830.1|18831.6|18823.6|57
1687777500000|2023-06-26 11:05:00|18833.1|18825.1|18827.1|18819.1|18833.1|18825.1|18821.1|18813.1|22
1687777800000|2023-06-26 11:10:00|18827.6|18819.6|18828.1|18820.1|18828.6|18820.6|18824.1|18816.1|8
1687778100000|2023-06-26 11:15:00|18827.6|18819.6|18830.1|18822.1|18831.1|18823.1|18823.6|18815.6|79
1687778400000|2023-06-26 11:20:00|18829.6|18821.6|18830.1|18822.1|18832.6|18824.6|18828.6|18820.6|51
1687778700000|2023-06-26 11:25:00|18829.6|18821.6|18832.1|18824.1|18832.6|18824.6|18826.1|18818.1|16
1687779000000|2023-06-26 11:30:00|18832.6|18824.6|18832.1|18824.1|18833.1|18825.1|18823.1|18815.1|33
1687779300000|2023-06-26 11:35:00|18831.1|18823.1|18832.1|18824.1|18834.1|18826.1|18830.1|18822.1|14
1687779600000|2023-06-26 11:40:00|18832.6|18824.6|18834.6|18826.6|18835.1|18827.1|18831.1|18823.1|30
1687779900000|2023-06-26 11:45:00|18834.1|18826.1|18836.1|18828.1|18836.6|18828.6|18832.6|18824.6|126
1687780200000|2023-06-26 11:50:00|18835.1|18827.1|18833.1|18825.1|18835.6|18827.6|18832.6|18824.6|38
1687780500000|2023-06-26 11:55:00|18834.6|18826.6|18828.6|18820.6|18834.6|18826.6|18827.6|18819.6|24
1687780800000|2023-06-26 12:00:00|18828.1|18820.1|18830.1|18822.1|18832.6|18824.6|18824.6|18816.6|94
1687781100000|2023-06-26 12:05:00|18829.6|18821.6|18823.6|18815.6|18829.6|18821.6|18822.1|18814.1|27
1687781400000|2023-06-26 12:10:00|18824.1|18816.1|18827.1|18819.1|18827.6|18819.6|18823.6|18815.6|27
1687781700000|2023-06-26 12:15:00|18826.6|18818.6|18830.6|18822.6|18830.6|18822.6|18825.6|18817.6|13
1687782000000|2023-06-26 12:20:00|18830.1|18822.1|18831.6|18823.6|18835.6|18827.6|18829.6|18821.6|59
1687782300000|2023-06-26 12:25:00|18832.1|18824.1|18836.1|18828.1|18837.6|18829.6|18830.1|18822.1|32
1687782600000|2023-06-26 12:30:00|18836.6|18828.6|18837.6|18829.6|18838.6|18830.6|18836.1|18828.1|62
1687782900000|2023-06-26 12:35:00|18838.1|18830.1|18836.6|18828.6|18839.6|18831.6|18832.1|18824.1|103
1687783200000|2023-06-26 12:40:00|18837.1|18829.1|18832.6|18824.6|18837.6|18829.6|18832.6|18824.6|31
1687783500000|2023-06-26 12:45:00|18832.1|18824.1|18834.1|18826.1|18835.1|18827.1|18832.1|18824.1|13
1687783800000|2023-06-26 12:50:00|18834.6|18826.6|18835.1|18827.1|18836.1|18828.1|18831.6|18823.6|45
1687784100000|2023-06-26 12:55:00|18834.6|18826.6|18830.6|18822.6|18836.1|18828.1|18829.6|18821.6|67
1687784400000|2023-06-26 13:00:00|18830.1|18822.1|18829.6|18821.6|18833.1|18825.1|18827.1|18819.1|25
1687784700000|2023-06-26 13:05:00|18830.1|18822.1|18830.6|18822.6|18834.1|18826.1|18827.1|18819.1|103
1687785000000|2023-06-26 13:10:00|18830.1|18822.1|18834.6|18826.6|18836.1|18828.1|18830.1|18822.1|156
1687785300000|2023-06-26 13:15:00|18835.1|18827.1|18829.1|18821.1|18836.6|18828.6|18826.1|18818.1|139
1687785600000|2023-06-26 13:20:00|18829.6|18821.6|18843.6|18835.6|18845.6|18837.6|18828.6|18820.6|140
1687785900000|2023-06-26 13:25:00|18843.1|18835.1|18829.6|18821.6|18843.1|18835.1|18825.6|18817.6|176
1687786200000|2023-06-26 13:30:00|18829.1|18821.1|18851.1|18843.1|18851.1|18843.1|18818.1|18810.1|311
1687786500000|2023-06-26 13:35:00|18850.6|18842.6|18901.1|18893.1|18901.6|18893.6|18845.1|18837.1|540
1687786800000|2023-06-26 13:40:00|18901.6|18893.6|18908.1|18900.1|18915.6|18907.6|18887.1|18879.1|332
1687787100000|2023-06-26 13:45:00|18909.6|18901.6|18890.1|18882.1|18916.6|18908.6|18888.1|18880.1|335
1687787400000|2023-06-26 13:50:00|18890.6|18882.6|18911.6|18903.6|18927.1|18919.1|18880.1|18872.1|230
1687787700000|2023-06-26 13:55:00|18912.1|18904.1|18887.1|18879.1|18914.1|18906.1|18885.1|18877.1|208
1687788000000|2023-06-26 14:00:00|18886.6|18878.6|18866.1|18858.1|18887.6|18879.6|18864.1|18856.1|311
1687788300000|2023-06-26 14:05:00|18866.6|18858.6|18859.6|18851.6|18889.1|18881.1|18859.1|18851.1|436
1687788600000|2023-06-26 14:10:00|18858.6|18850.6|18848.6|18840.6|18858.6|18850.6|18825.6|18817.6|436
1687788900000|2023-06-26 14:15:00|18848.1|18840.1|18836.1|18828.1|18854.1|18846.1|18834.6|18826.6|151
1687789200000|2023-06-26 14:20:00|18835.6|18827.6|18825.6|18817.6|18836.1|18828.1|18822.1|18814.1|171
1687789500000|2023-06-26 14:25:00|18824.6|18816.6|18817.1|18809.1|18833.6|18825.6|18811.6|18803.6|193
1687789800000|2023-06-26 14:30:00|18817.6|18809.6|18815.1|18807.1|18819.1|18811.1|18803.1|18795.1|217
1687790100000|2023-06-26 14:35:00|18815.6|18807.6|18812.6|18804.6|18823.1|18815.1|18808.6|18800.6|162
1687790400000|2023-06-26 14:40:00|18812.1|18804.1|18805.6|18797.6|18815.1|18807.1|18796.6|18788.6|258
1687790700000|2023-06-26 14:45:00|18804.6|18796.6|18816.6|18808.6|18816.6|18808.6|18790.6|18782.6|229
1687791000000|2023-06-26 14:50:00|18816.1|18808.1|18819.6|18811.6|18828.6|18820.6|18810.6|18802.6|237
1687791300000|2023-06-26 14:55:00|18818.1|18810.1|18815.6|18807.6|18819.1|18811.1|18801.6|18793.6|106
1687791600000|2023-06-26 15:00:00|18816.1|18808.1|18827.6|18819.6|18832.1|18824.1|18809.1|18801.1|132
1687791900000|2023-06-26 15:05:00|18827.1|18819.1|18827.1|18819.1|18845.6|18837.6|18819.6|18811.6|333
1687792200000|2023-06-26 15:10:00|18826.6|18818.6|18827.6|18819.6|18842.6|18834.6|18822.6|18814.6|159
1687792500000|2023-06-26 15:15:00|18827.1|18819.1|18824.1|18816.1|18833.1|18825.1|18818.1|18810.1|143
1687792800000|2023-06-26 15:20:00|18823.6|18815.6|18809.6|18801.6|18826.1|18818.1|18805.6|18797.6|219
1687793100000|2023-06-26 15:25:00|18810.1|18802.1|18817.6|18809.6|18827.1|18819.1|18810.1|18802.1|76
1687793400000|2023-06-26 15:30:00|18816.6|18808.6|18824.6|18816.6|18829.6|18821.6|18809.6|18801.6|197
1687793700000|2023-06-26 15:35:00|18825.1|18817.1|18836.6|18828.6|18842.1|18834.1|18824.6|18816.6|111
1687794000000|2023-06-26 15:40:00|18836.1|18828.1|18824.1|18816.1|18837.1|18829.1|18819.6|18811.6|87
1687794300000|2023-06-26 15:45:00|18824.6|18816.6|18839.1|18831.1|18840.6|18832.6|18822.1|18814.1|49
1687794600000|2023-06-26 15:50:00|18839.6|18831.6|18852.6|18844.6|18854.6|18846.6|18838.1|18830.1|193
1687794900000|2023-06-26 15:55:00|18852.1|18844.1|18851.6|18843.6|18852.6|18844.6|18842.1|18834.1|99
1687795200000|2023-06-26 16:00:00|18851.1|18843.1|18840.1|18832.1|18851.6|18843.6|18839.6|18831.6|37
1687795500000|2023-06-26 16:05:00|18839.6|18831.6|18820.1|18812.1|18839.6|18831.6|18819.6|18811.6|79
1687795800000|2023-06-26 16:10:00|18819.6|18811.6|18827.1|18819.1|18828.6|18820.6|18813.1|18805.1|107
1687796100000|2023-06-26 16:15:00|18827.6|18819.6|18821.6|18813.6|18838.1|18830.1|18819.6|18811.6|108
1687796400000|2023-06-26 16:20:00|18821.1|18813.1|18823.1|18815.1|18827.1|18819.1|18817.1|18809.1|34
1687796700000|2023-06-26 16:25:00|18822.6|18814.6|18813.6|18805.6|18822.6|18814.6|18813.6|18805.6|51
1687797000000|2023-06-26 16:30:00|18814.1|18806.1|18820.1|18812.1|18820.6|18812.6|18812.6|18804.6|118
1687797300000|2023-06-26 16:35:00|18820.6|18812.6|18826.1|18818.1|18832.6|18824.6|18819.1|18811.1|62
1687797600000|2023-06-26 16:40:00|18826.6|18818.6|18829.6|18821.6|18829.6|18821.6|18819.1|18811.1|27
1687797900000|2023-06-26 16:45:00|18829.1|18821.1|18841.6|18833.6|18842.1|18834.1|18827.1|18819.1|50
1687798200000|2023-06-26 16:50:00|18841.1|18833.1|18865.6|18857.6|18866.1|18858.1|18841.1|18833.1|112
1687798500000|2023-06-26 16:55:00|18866.6|18858.6|18871.1|18863.1|18883.1|18875.1|18863.1|18855.1|123
1687798800000|2023-06-26 17:00:00|18871.6|18863.6|18868.1|18860.1|18877.6|18869.6|18867.6|18859.6|82
1687799100000|2023-06-26 17:05:00|18867.6|18859.6|18877.1|18869.1|18877.1|18869.1|18865.6|18857.6|29
1687799400000|2023-06-26 17:10:00|18877.6|18869.6|18867.1|18859.1|18880.6|18872.6|18863.6|18855.6|21
1687799700000|2023-06-26 17:15:00|18867.6|18859.6|18863.6|18855.6|18869.6|18861.6|18860.6|18852.6|25
1687800000000|2023-06-26 17:20:00|18864.1|18856.1|18859.6|18851.6|18866.1|18858.1|18859.6|18851.6|24
1687800300000|2023-06-26 17:25:00|18859.1|18851.1|18872.1|18864.1|18876.6|18868.6|18856.6|18848.6|49
1687800600000|2023-06-26 17:30:00|18872.6|18864.6|18862.1|18854.1|18873.1|18865.1|18862.1|18854.1|17
1687800900000|2023-06-26 17:35:00|18862.6|18854.6|18869.6|18861.6|18870.1|18862.1|18859.6|18851.6|14
1687801200000|2023-06-26 17:40:00|18870.1|18862.1|18862.6|18854.6|18870.1|18862.1|18862.1|18854.1|25
1687801500000|2023-06-26 17:45:00|18863.1|18855.1|18868.6|18860.6|18869.1|18861.1|18860.6|18852.6|8
1687801800000|2023-06-26 17:50:00|18868.1|18860.1|18863.6|18855.6|18869.1|18861.1|18860.1|18852.1|8
1687802100000|2023-06-26 17:55:00|18863.1|18855.1|18862.6|18854.6|18868.6|18860.6|18861.1|18853.1|14
1687802400000|2023-06-26 18:00:00|18862.1|18854.1|18864.1|18856.1|18865.6|18857.6|18858.6|18850.6|15
1687802700000|2023-06-26 18:05:00|18863.6|18855.6|18860.1|18852.1|18863.6|18855.6|18855.1|18847.1|33
1687803000000|2023-06-26 18:10:00|18859.6|18851.6|18864.6|18856.6|18871.1|18863.1|18859.1|18851.1|26
1687803300000|2023-06-26 18:15:00|18864.1|18856.1|18857.6|18849.6|18864.1|18856.1|18857.6|18849.6|25
1687803600000|2023-06-26 18:20:00|18857.1|18849.1|18858.6|18850.6|18862.6|18854.6|18856.1|18848.1|23
1687803900000|2023-06-26 18:25:00|18859.6|18851.6|18870.1|18862.1|18871.6|18863.6|18859.6|18851.6|19
1687804200000|2023-06-26 18:30:00|18869.6|18861.6|18874.6|18866.6|18877.6|18869.6|18867.6|18859.6|27
1687804500000|2023-06-26 18:35:00|18874.1|18866.1|18880.6|18872.6|18881.6|18873.6|18871.1|18863.1|32
1687804800000|2023-06-26 18:40:00|18881.1|18873.1|18881.6|18873.6|18885.1|18877.1|18878.1|18870.1|47
1687805100000|2023-06-26 18:45:00|18882.1|18874.1|18879.6|18871.6|18883.6|18875.6|18876.6|18868.6|13
1687805400000|2023-06-26 18:50:00|18880.1|18872.1|18869.1|18861.1|18883.1|18875.1|18868.1|18860.1|193
1687805700000|2023-06-26 18:55:00|18870.1|18862.1|18886.2|18856.2|18886.3|18876.1|18868.1|18856.2|98
1687806000000|2023-06-26 19:00:00|18886.4|18856.4|18888|18858|18890.8|18860.8|18886|18856|0
1687806300000|2023-06-26 19:05:00|18887.9|18857.9|18891.1|18861.1|18891.3|18861.3|18887.9|18857.9|0
1687806600000|2023-06-26 19:10:00|18891.2|18861.2|18890.3|18860.3|18891.2|18861.2|18889.7|18859.7|0
1687806900000|2023-06-26 19:15:00|18890.4|18860.4|18892.7|18862.7|18893.2|18863.2|18889.2|18859.2|0
1687807200000|2023-06-26 19:20:00|18892.5|18862.5|18887.3|18857.3|18895.9|18865.9|18886.2|18856.2|0
1687807500000|2023-06-26 19:25:00|18887.4|18857.4|18892.9|18862.9|18895.8|18865.8|18886.7|18856.7|0
1687807800000|2023-06-26 19:30:00|18892.7|18862.7|18935.7|18905.7|18939.5|18909.5|18892.5|18862.5|0
1687808100000|2023-06-26 19:35:00|18935.5|18905.5|18939.6|18909.6|18941.4|18911.4|18935.3|18905.3|0
1687808400000|2023-06-26 19:40:00|18937|18907|18915.4|18885.4|18937|18907|18915.4|18885.4|0
1687808700000|2023-06-26 19:45:00|18915.2|18885.2|18907|18877|18915.2|18885.2|18896.7|18866.7|0
1687809000000|2023-06-26 19:50:00|18906.2|18876.2|18887.1|18857.1|18906.2|18876.2|18883.6|18853.6|0
1687809300000|2023-06-26 19:55:00|18886.9|18856.9|18871.6|18841.6|18886.9|18856.9|18864.6|18834.6|0
1687809600000|2023-06-26 20:00:00|18871.7|18841.7|18878.9|18848.9|18884.7|18854.7|18871.7|18841.7|0
1687809900000|2023-06-26 20:05:00|18879.6|18849.6|18881.6|18851.6|18883.8|18853.8|18878.1|18848.1|0
1687810200000|2023-06-26 20:10:00|18882.3|18852.3|18883.1|18853.1|18888.1|18858.1|18879.5|18849.5|0
1687810500000|2023-06-26 20:15:00|18882.4|18852.4|18883.1|18853.1|18884.5|18854.5|18880.9|18850.9|0
1687810800000|2023-06-26 20:20:00|18882.7|18852.7|18881.6|18851.6|18883.1|18853.1|18880.9|18850.9|0
1687811100000|2023-06-26 20:25:00|18881|18851|18881.6|18851.6|18883.1|18853.1|18880.9|18850.9|0
1687811400000|2023-06-26 20:30:00|18882.3|18852.3|18881.8|18851.8|18883.8|18853.8|18880.7|18850.7|0
1687811700000|2023-06-26 20:35:00|18881.5|18851.5|18881.3|18851.3|18881.8|18851.8|18879.1|18849.1|0
1687812000000|2023-06-26 20:40:00|18881.6|18851.6|18880.8|18850.8|18882|18852|18879.9|18849.9|0
1687812300000|2023-06-26 20:45:00|18881.4|18851.4|18882.2|18852.2|18884.4|18854.4|18881.4|18851.4|0
1687812600000|2023-06-26 20:50:00|18881.6|18851.6|18885.1|18855.1|18885.8|18855.8|18880.8|18850.8|0
1687812900000|2023-06-26 20:55:00|18885.4|18855.4|18888.4|18858.4|18889.2|18859.2|18884.4|18854.4|0
1687813200000|2023-06-26 21:00:00|18888.3|18858.3|18887.1|18857.1|18888.3|18858.3|18886.3|18856.3|0
1687813500000|2023-06-26 21:05:00|18886.9|18856.9|18887.9|18857.9|18888.1|18858.1|18886.4|18856.4|0
1687813800000|2023-06-26 21:10:00|18887.8|18857.8|18888|18858|18889.1|18859.1|18887.5|18857.5|0
1687814100000|2023-06-26 21:15:00|18888.5|18858.5|18888.3|18858.3|18888.6|18858.6|18887.7|18857.7|0
1687814400000|2023-06-26 21:20:00|18888.2|18858.2|18886.5|18856.5|18888.2|18858.2|18886.5|18856.5|0
1687814700000|2023-06-26 21:25:00|18886.6|18856.6|18886.7|18856.7|18886.9|18856.9|18886.6|18856.6|0
1687815300000|2023-06-26 21:35:00|18886.9|18856.9|18886.7|18856.7|18887|18857|18886.7|18856.7|0
1687815600000|2023-06-26 21:40:00|18886.6|18856.6|18885.7|18855.7|18886.6|18856.6|18885.6|18855.6|0
1687815900000|2023-06-26 21:45:00|18885.6|18855.6|18886.1|18856.1|18886.3|18856.3|18885.6|18855.6|0
1687816200000|2023-06-26 21:50:00|18886.3|18856.3|18886.9|18856.9|18887.7|18857.7|18886.3|18856.3|0
1687816500000|2023-06-26 21:55:00|18886.8|18856.8|18886.3|18856.3|18886.9|18856.9|18886.2|18856.2|0
1687816800000|2023-06-26 22:00:00|18889.2|18859.2|18888.5|18858.5|18892.8|18862.8|18888.1|18858.1|0
1687817100000|2023-06-26 22:05:00|18887.9|18857.9|18888.1|18858.1|18889.2|18859.2|18887.1|18857.1|0
1687817400000|2023-06-26 22:10:00|18888.4|18858.4|18891|18861|18891.7|18861.7|18887.4|18857.4|0
1687817700000|2023-06-26 22:15:00|18891.6|18861.6|18890.2|18860.2|18891.7|18861.7|18888.8|18858.8|0
1687818000000|2023-06-26 22:20:00|18890.5|18860.5|18887.4|18857.4|18891|18861|18887|18857|0
1687818300000|2023-06-26 22:25:00|18887.7|18857.7|18886.8|18856.8|18888.8|18858.8|18885.9|18855.9|0
1687818600000|2023-06-26 22:30:00|18887.1|18857.1|18886.8|18856.8|18887.5|18857.5|18884.6|18854.6|0
1687818900000|2023-06-26 22:35:00|18887.1|18857.1|18890.4|18860.4|18891.1|18861.1|18887.1|18857.1|0
1687819200000|2023-06-26 22:40:00|18890.7|18860.7|18891.8|18861.8|18892.2|18862.2|18888.9|18858.9|0
1687819500000|2023-06-26 22:45:00|18891.5|18861.5|18890.4|18860.4|18891.5|18861.5|18889.7|18859.7|0
1687819800000|2023-06-26 22:50:00|18890.7|18860.7|18891.9|18861.9|18891.9|18861.9|18890.4|18860.4|0
1687820100000|2023-06-26 22:55:00|18891.2|18861.2|18894|18864|18894|18864|18891.2|18861.2|0
1687820400000|2023-06-26 23:00:00|18893.4|18863.4|18894.8|18864.8|18895.5|18865.5|18893.3|18863.3|0
1687820700000|2023-06-26 23:05:00|18895.1|18865.1|18895.5|18865.5|18896.2|18866.2|18894.8|18864.8|0
1687821000000|2023-06-26 23:10:00|18894.8|18864.8|18896.7|18866.7|18896.7|18866.7|18894.8|18864.8|0
1687821300000|2023-06-26 23:15:00|18896.3|18866.3|18897.5|18867.5|18898.9|18868.9|18895.9|18865.9|0
1687821600000|2023-06-26 23:20:00|18897.8|18867.8|18896.8|18866.8|18897.8|18867.8|18896|18866|0
1687821900000|2023-06-26 23:25:00|18897.4|18867.4|18897.9|18867.9|18897.9|18867.9|18896|18866|0
1687822200000|2023-06-26 23:30:00|18898.6|18868.6|18898.6|18868.6|18899.4|18869.4|18897.9|18867.9|0
1687822500000|2023-06-26 23:35:00|18898|18868|18899.3|18869.3|18899.7|18869.7|18897.9|18867.9|0
1687822800000|2023-06-26 23:40:00|18898.7|18868.7|18898.5|18868.5|18900|18870|18898.5|18868.5|0
1687823100000|2023-06-26 23:45:00|18898.9|18868.9|18900.1|18870.1|18900.8|18870.8|18898.5|18868.5|0
1687823400000|2023-06-26 23:50:00|18900.7|18870.7|18902.2|18872.2|18902.2|18872.2|18899.3|18869.3|0
1687823700000|2023-06-26 23:55:00|18901.9|18871.9|18902.6|18872.6|18902.6|18872.6|18901.1|18871.1|0
1687824000000|2023-06-27 00:00:00|18902.3|18872.3|18901.9|18871.9|18903.3|18873.3|18901.1|18871.1|0
1687824300000|2023-06-27 00:05:00|18902.2|18872.2|18899.4|18869.4|18902.6|18872.6|18898.9|18868.9|0
1687824600000|2023-06-27 00:10:00|18898.8|18868.8|18899.8|18869.8|18902.3|18872.3|18898.7|18868.7|0
1687824900000|2023-06-27 00:15:00|18900.1|18870.1|18890.2|18860.2|18900.5|18870.5|18889.9|18859.9|0
1687825200000|2023-06-27 00:20:00|18889.9|18859.9|18891.1|18861.1|18893.6|18863.6|18889.9|18859.9|0
1687825500000|2023-06-27 00:25:00|18890.7|18860.7|18889.8|18859.8|18892.3|18862.3|18889.5|18859.5|0
1687825800000|2023-06-27 00:30:00|18890.1|18860.1|18891.7|18861.7|18891.7|18861.7|18889.5|18859.5|0
1687826100000|2023-06-27 00:35:00|18891.1|18861.1|18890.2|18860.2|18891.1|18861.1|18888.9|18858.9|0
1687826400000|2023-06-27 00:40:00|18889.9|18859.9|18891|18861|18891.5|18861.5|18889.9|18859.9|0
1687826700000|2023-06-27 00:45:00|18890.3|18860.3|18885.3|18855.3|18890.3|18860.3|18884.7|18854.7|0
1687827000000|2023-06-27 00:50:00|18884.7|18854.7|18884.1|18854.1|18885.3|18855.3|18883.4|18853.4|0
1687827300000|2023-06-27 00:55:00|18884.7|18854.7|18882.8|18852.8|18884.7|18854.7|18882.8|18852.8|0
1687827600000|2023-06-27 01:00:00|18883.4|18853.4|18874.1|18844.1|18884.4|18854.4|18872.8|18842.8|0
1687827900000|2023-06-27 01:05:00|18873.7|18843.7|18865.6|18835.6|18874.1|18844.1|18865.3|18835.3|0
1687828200000|2023-06-27 01:10:00|18865.3|18835.3|18871.6|18841.6|18871.6|18841.6|18865.3|18835.3|0
1687828500000|2023-06-27 01:15:00|18870.3|18840.3|18843.1|18838.1|18870.3|18851.1|18808.6|18803.6|2844
1687828800000|2023-06-27 01:20:00|18844.1|18839.1|18877.1|18872.1|18885.1|18880.1|18842.6|18837.6|1690
1687829100000|2023-06-27 01:25:00|18878.1|18873.1|18884.6|18879.6|18902.1|18897.1|18878.1|18873.1|1354
1687829400000|2023-06-27 01:30:00|18884.1|18879.1|18880.1|18875.1|18935.1|18930.1|18849.6|18844.6|6670
1687829700000|2023-06-27 01:35:00|18882.1|18877.1|18899.1|18894.1|18923.6|18918.6|18872.6|18867.6|3236
1687830000000|2023-06-27 01:40:00|18899.6|18894.6|18983.1|18978.1|18986.1|18981.1|18899.6|18894.6|3520
1687830300000|2023-06-27 01:45:00|18983.6|18978.6|19038.1|19033.1|19054.1|19049.1|18965.1|18960.1|4267
1687830600000|2023-06-27 01:50:00|19036.1|19031.1|19073.1|19068.1|19076.1|19071.1|19005.6|19000.6|3432
1687830900000|2023-06-27 01:55:00|19076.1|19071.1|19069.1|19064.1|19097.1|19092.1|19058.1|19053.1|3802
1687831200000|2023-06-27 02:00:00|19071.1|19066.1|19037.1|19032.1|19079.1|19074.1|19029.1|19024.1|3610
1687831500000|2023-06-27 02:05:00|19039.1|19034.1|19063.1|19058.1|19075.1|19070.1|19038.6|19033.6|2235
1687831800000|2023-06-27 02:10:00|19063.6|19058.6|19056.1|19051.1|19079.6|19074.6|19055.1|19050.1|2418
1687832100000|2023-06-27 02:15:00|19056.6|19051.6|19032.1|19027.1|19063.1|19058.1|19029.6|19024.6|3219
1687832400000|2023-06-27 02:20:00|19032.6|19027.6|19045.1|19040.1|19047.6|19042.6|19013.1|19008.1|2620
1687832700000|2023-06-27 02:25:00|19046.6|19041.6|18997.1|18992.1|19046.6|19041.6|18992.1|18987.1|1870
1687833000000|2023-06-27 02:30:00|18997.6|18992.6|18981.6|18976.6|18999.1|18994.1|18974.1|18969.1|3627
1687833300000|2023-06-27 02:35:00|18982.6|18977.6|19020.1|19015.1|19028.1|19023.1|18980.1|18975.1|1888
1687833600000|2023-06-27 02:40:00|19019.6|19014.6|19002.6|18997.6|19031.1|19026.1|19000.1|18995.1|2021
1687833900000|2023-06-27 02:45:00|19003.1|18998.1|18995.1|18990.1|19014.6|19009.6|18989.6|18984.6|1107
1687834200000|2023-06-27 02:50:00|18994.6|18989.6|18996.6|18991.6|19003.1|18998.1|18981.6|18976.6|921
1687834500000|2023-06-27 02:55:00|18998.1|18993.1|19016.1|19011.1|19021.6|19016.6|18994.6|18989.6|1226
1687834800000|2023-06-27 03:00:00|19017.1|19012.1|19034.1|19029.1|19034.6|19029.6|19009.6|19004.6|1781
1687835100000|2023-06-27 03:05:00|19035.1|19030.1|19044.6|19039.6|19057.1|19052.1|19035.1|19030.1|1436
1687835400000|2023-06-27 03:10:00|19042.1|19037.1|19026.6|19021.6|19042.6|19037.6|19000.6|18995.6|1778
1687835700000|2023-06-27 03:15:00|19027.1|19022.1|19043.6|19038.6|19043.6|19038.6|19016.6|19011.6|741
1687836000000|2023-06-27 03:20:00|19044.1|19039.1|19066.1|19061.1|19073.1|19068.1|19039.1|19034.1|1307
1687836300000|2023-06-27 03:25:00|19065.1|19060.1|19087.1|19082.1|19105.1|19100.1|19061.1|19056.1|1714
1687836600000|2023-06-27 03:30:00|19087.6|19082.6|19051.1|19046.1|19091.1|19086.1|19048.1|19043.1|1317
1687836900000|2023-06-27 03:35:00|19050.1|19045.1|19070.1|19065.1|19070.6|19065.6|19047.6|19042.6|918
1687837200000|2023-06-27 03:40:00|19069.6|19064.6|19077.1|19072.1|19086.1|19081.1|19058.1|19053.1|742
1687837500000|2023-06-27 03:45:00|19077.6|19072.6|19085.1|19080.1|19086.6|19081.6|19070.1|19065.1|1255
1687837800000|2023-06-27 03:50:00|19084.6|19079.6|19092.1|19087.1|19105.1|19100.1|19077.1|19072.1|1040
1687838100000|2023-06-27 03:55:00|19092.6|19087.6|19078.6|19073.6|19095.6|19090.6|19076.6|19071.6|877
1687838400000|2023-06-27 04:00:00|19089.6|19059.6|19083.7|19053.7|19089.6|19059.6|19083.1|19053.1|0
1687838700000|2023-06-27 04:05:00|19083.4|19053.4|19083.7|19053.7|19083.7|19053.7|19082.2|19052.2|0
1687839000000|2023-06-27 04:10:00|19083.1|19053.1|19086.9|19056.9|19086.9|19056.9|19082.8|19052.8|0
1687839300000|2023-06-27 04:15:00|19087.7|19057.7|19090.8|19060.8|19093.7|19063.7|19087|19057|0
1687839600000|2023-06-27 04:20:00|19090.5|19060.5|19093.8|19063.8|19094.1|19064.1|19090.5|19060.5|0
1687839900000|2023-06-27 04:25:00|19094.1|19064.1|19099.1|19069.1|19100|19070|19091.5|19061.5|0
1687840200000|2023-06-27 04:30:00|19098.8|19068.8|19097.8|19067.8|19099.7|19069.7|19097.6|19067.6|0
1687840500000|2023-06-27 04:35:00|19098.5|19068.5|19100.3|19070.3|19100.7|19070.7|19097.8|19067.8|0
1687840800000|2023-06-27 04:40:00|19100.6|19070.6|19102.1|19072.1|19102.4|19072.4|19100.6|19070.6|0
1687841100000|2023-06-27 04:45:00|19101.4|19071.4|19100.8|19070.8|19101.4|19071.4|19100.2|19070.2|0
1687841400000|2023-06-27 04:50:00|19101.5|19071.5|19100.2|19070.2|19102.1|19072.1|19099.5|19069.5|0
1687841700000|2023-06-27 04:55:00|19100.8|19070.8|19100.8|19070.8|19100.8|19070.8|19100.2|19070.2|0
1687842000000|2023-06-27 05:00:00|19079.6|19074.6|19057.6|19052.6|19098.6|19093.6|19056.1|19051.1|2365
1687842300000|2023-06-27 05:05:00|19055.6|19050.6|19062.6|19057.6|19081.1|19076.1|19055.1|19050.1|1858
1687842600000|2023-06-27 05:10:00|19063.1|19058.1|19106.1|19101.1|19113.1|19108.1|19063.1|19058.1|1692
1687842900000|2023-06-27 05:15:00|19107.1|19102.1|19083.1|19078.1|19110.6|19105.6|19074.1|19069.1|1229
1687843200000|2023-06-27 05:20:00|19084.6|19079.6|19080.1|19075.1|19092.1|19087.1|19072.1|19067.1|1245
1687843500000|2023-06-27 05:25:00|19081.1|19076.1|19073.1|19068.1|19085.6|19080.6|19065.1|19060.1|904
1687843800000|2023-06-27 05:30:00|19072.1|19067.1|19076.1|19071.1|19085.1|19080.1|19033.6|19028.6|2146
1687844100000|2023-06-27 05:35:00|19077.1|19072.1|19100.1|19095.1|19119.1|19114.1|19075.1|19070.1|1815
1687844400000|2023-06-27 05:40:00|19099.6|19094.6|19099.1|19094.1|19115.6|19110.6|19086.1|19081.1|984
1687844700000|2023-06-27 05:45:00|19098.6|19093.6|19112.1|19107.1|19117.6|19112.6|19095.6|19090.6|868
1687845000000|2023-06-27 05:50:00|19111.6|19106.6|19127.1|19122.1|19138.1|19133.1|19110.1|19105.1|1691
1687845300000|2023-06-27 05:55:00|19126.1|19121.1|19149.1|19144.1|19153.1|19148.1|19126.1|19121.1|1201
1687845600000|2023-06-27 06:00:00|19150.1|19145.1|19171.1|19166.1|19175.6|19170.6|19145.1|19140.1|3756
1687845900000|2023-06-27 06:05:00|19170.6|19165.6|19161.1|19156.1|19184.6|19179.6|19151.6|19146.6|2336
1687846200000|2023-06-27 06:10:00|19161.6|19156.6|19178.1|19173.1|19187.6|19182.6|19158.6|19153.6|1391
1687846500000|2023-06-27 06:15:00|19177.1|19172.1|19175.1|19170.1|19179.6|19174.6|19160.6|19155.6|991
1687846800000|2023-06-27 06:20:00|19174.6|19169.6|19193.1|19188.1|19196.1|19191.1|19162.6|19157.6|1347
1687847100000|2023-06-27 06:25:00|19193.6|19188.6|19173.1|19168.1|19199.1|19194.1|19170.6|19165.6|1425
1687847400000|2023-06-27 06:30:00|19172.6|19167.6|19183.1|19178.1|19191.1|19186.1|19163.6|19158.6|982
1687847700000|2023-06-27 06:35:00|19183.6|19178.6|19172.1|19167.1|19196.6|19191.6|19170.6|19165.6|1356
1687848000000|2023-06-27 06:40:00|19171.6|19166.6|19172.6|19167.6|19182.1|19177.1|19164.1|19159.1|1090
1687848300000|2023-06-27 06:45:00|19172.1|19167.1|19154.1|19149.1|19176.6|19171.6|19152.6|19147.6|1136
1687848600000|2023-06-27 06:50:00|19153.6|19148.6|19158.1|19153.1|19161.1|19156.1|19151.1|19146.1|1163
1687848900000|2023-06-27 06:55:00|19158.6|19153.6|19169.1|19164.1|19173.1|19168.1|19153.1|19148.1|1399
1687849200000|2023-06-27 07:00:00|19168.6|19163.6|19209.1|19204.1|19212.1|19207.1|19166.6|19161.6|1588
1687849500000|2023-06-27 07:05:00|19210.1|19205.1|19203.1|19198.1|19215.6|19210.6|19192.6|19187.6|1570
1687849800000|2023-06-27 07:10:00|19203.6|19198.6|19210.1|19205.1|19214.1|19209.1|19202.1|19197.1|864
1687850100000|2023-06-27 07:15:00|19209.6|19204.6|19206.6|19201.6|19218.6|19213.6|19204.6|19199.6|1252
1687850400000|2023-06-27 07:20:00|19207.1|19202.1|19208.1|19203.1|19216.1|19211.1|19195.6|19190.6|723
1687850700000|2023-06-27 07:25:00|19208.6|19203.6|19189.1|19184.1|19208.6|19203.6|19185.6|19180.6|803
1687851000000|2023-06-27 07:30:00|19188.1|19183.1|19160.1|19155.1|19189.1|19184.1|19147.1|19142.1|1519
1687851300000|2023-06-27 07:35:00|19160.6|19155.6|19149.6|19144.6|19170.1|19165.1|19144.1|19139.1|902
1687851600000|2023-06-27 07:40:00|19150.1|19145.1|19150.1|19145.1|19155.1|19150.1|19132.6|19127.6|1257
1687851900000|2023-06-27 07:45:00|19147.6|19142.6|19147.6|19142.6|19155.1|19150.1|19143.6|19138.6|1265
1687852200000|2023-06-27 07:50:00|19148.1|19143.1|19155.6|19150.6|19167.1|19162.1|19148.1|19143.1|1756
1687852500000|2023-06-27 07:55:00|19156.1|19151.1|19154.1|19149.1|19157.1|19152.1|19144.6|19139.6|1951
1687852800000|2023-06-27 08:00:00|19155.6|19150.6|19148.1|19143.1|19155.6|19150.6|19140.6|19135.6|1557
1687853100000|2023-06-27 08:05:00|19147.6|19142.6|19135.1|19130.1|19149.6|19144.6|19127.6|19122.6|2437
1687853400000|2023-06-27 08:10:00|19136.1|19131.1|19141.1|19136.1|19155.6|19150.6|19134.1|19129.1|4883
1687853700000|2023-06-27 08:15:00|19141.6|19136.6|19130.6|19125.6|19142.1|19137.1|19128.6|19123.6|7754
1687854000000|2023-06-27 08:20:00|19131.1|19126.1|19131.1|19126.1|19134.6|19129.6|19126.1|19121.1|1050
1687854300000|2023-06-27 08:25:00|19130.6|19125.6|19132.1|19127.1|19141.6|19136.6|19124.1|19119.1|3636
1687854600000|2023-06-27 08:30:00|19149|19119|19142|19112|19149|19119|19142|19112|0
1687854900000|2023-06-27 08:35:00|19142.4|19112.4|19115.3|19085.3|19142.7|19112.7|19115|19085|0
1687855200000|2023-06-27 08:40:00|19115|19085|19112.1|19082.1|19115.5|19085.5|19107.6|19077.6|0
1687855500000|2023-06-27 08:45:00|19112.4|19082.4|19115.6|19085.6|19116.8|19086.8|19111.1|19081.1|0
1687855800000|2023-06-27 08:50:00|19115.2|19085.2|19118.9|19088.9|19122.4|19092.4|19114.2|19084.2|0
1687856100000|2023-06-27 08:55:00|19118.6|19088.6|19117.8|19087.8|19119.5|19089.5|19115.4|19085.4|0
1687856400000|2023-06-27 09:00:00|19118.2|19088.2|19115.2|19085.2|19118.2|19088.2|19111.2|19081.2|0
1687856700000|2023-06-27 09:05:00|19114.6|19084.6|19115.6|19085.6|19119.2|19089.2|19113.9|19083.9|0
1687857000000|2023-06-27 09:10:00|19115|19085|19114.2|19084.2|19117.8|19087.8|19113.4|19083.4|0
1687857300000|2023-06-27 09:15:00|19126.6|19118.6|19112.6|19104.6|19126.6|19118.6|19098.6|19090.6|365
1687857600000|2023-06-27 09:20:00|19110.6|19102.6|19115.1|19107.1|19117.6|19109.6|19110.6|19102.6|137
1687857900000|2023-06-27 09:25:00|19113.6|19105.6|19116.1|19108.1|19116.6|19108.6|19109.1|19101.1|111
1687858200000|2023-06-27 09:30:00|19115.6|19107.6|19111.1|19103.1|19117.6|19109.6|19108.1|19100.1|99
1687858500000|2023-06-27 09:35:00|19111.6|19103.6|19101.6|19093.6|19114.1|19106.1|19099.1|19091.1|86
1687858800000|2023-06-27 09:40:00|19102.6|19094.6|19104.1|19096.1|19110.6|19102.6|19101.6|19093.6|80
1687859100000|2023-06-27 09:45:00|19104.6|19096.6|19107.6|19099.6|19109.1|19101.1|19096.6|19088.6|106
1687859400000|2023-06-27 09:50:00|19107.1|19099.1|19098.6|19090.6|19107.6|19099.6|19091.1|19083.1|108
1687859700000|2023-06-27 09:55:00|19098.1|19090.1|19100.6|19092.6|19105.6|19097.6|19096.1|19088.1|95
1687860000000|2023-06-27 10:00:00|19101.1|19093.1|19104.6|19096.6|19110.6|19102.6|19101.1|19093.1|68
1687860300000|2023-06-27 10:05:00|19105.1|19097.1|19095.6|19087.6|19106.1|19098.1|19095.6|19087.6|122
1687860600000|2023-06-27 10:10:00|19095.1|19087.1|19103.1|19095.1|19103.1|19095.1|19094.1|19086.1|87
1687860900000|2023-06-27 10:15:00|19102.6|19094.6|19101.6|19093.6|19108.1|19100.1|19096.6|19088.6|81
1687861200000|2023-06-27 10:20:00|19101.1|19093.1|19102.1|19094.1|19103.6|19095.6|19098.1|19090.1|21
1687861500000|2023-06-27 10:25:00|19101.6|19093.6|19099.6|19091.6|19103.1|19095.1|19099.6|19091.6|19
1687861800000|2023-06-27 10:30:00|19100.1|19092.1|19106.6|19098.6|19108.1|19100.1|19096.6|19088.6|41
1687862100000|2023-06-27 10:35:00|19107.1|19099.1|19110.1|19102.1|19111.6|19103.6|19102.1|19094.1|85
1687862400000|2023-06-27 10:40:00|19109.1|19101.1|19112.6|19104.6|19113.6|19105.6|19107.6|19099.6|32
1687862700000|2023-06-27 10:45:00|19113.1|19105.1|19122.1|19114.1|19123.6|19115.6|19113.1|19105.1|95
1687863000000|2023-06-27 10:50:00|19122.6|19114.6|19124.6|19116.6|19125.6|19117.6|19121.1|19113.1|35
1687863300000|2023-06-27 10:55:00|19125.1|19117.1|19119.1|19111.1|19127.1|19119.1|19117.6|19109.6|33
1687863600000|2023-06-27 11:00:00|19119.6|19111.6|19107.6|19099.6|19120.6|19112.6|19106.1|19098.1|32
1687863900000|2023-06-27 11:05:00|19107.1|19099.1|19101.6|19093.6|19109.1|19101.1|19099.6|19091.6|29
1687864200000|2023-06-27 11:10:00|19101.1|19093.1|19106.1|19098.1|19108.1|19100.1|19101.1|19093.1|32
1687864500000|2023-06-27 11:15:00|19106.6|19098.6|19093.6|19085.6|19107.6|19099.6|19092.1|19084.1|43
1687864800000|2023-06-27 11:20:00|19094.1|19086.1|19099.6|19091.6|19101.1|19093.1|19094.1|19086.1|10
1687865100000|2023-06-27 11:25:00|19099.1|19091.1|19095.6|19087.6|19102.6|19094.6|19090.1|19082.1|28
1687865400000|2023-06-27 11:30:00|19095.1|19087.1|19098.6|19090.6|19098.6|19090.6|19091.6|19083.6|12
1687865700000|2023-06-27 11:35:00|19098.1|19090.1|19095.6|19087.6|19098.1|19090.1|19090.6|19082.6|23
1687866000000|2023-06-27 11:40:00|19095.1|19087.1|19090.6|19082.6|19104.6|19096.6|19090.6|19082.6|17
1687866300000|2023-06-27 11:45:00|19091.1|19083.1|19093.1|19085.1|19097.6|19089.6|19086.1|19078.1|35
1687866600000|2023-06-27 11:50:00|19092.6|19084.6|19087.1|19079.1|19092.6|19084.6|19084.6|19076.6|22
1687866900000|2023-06-27 11:55:00|19086.6|19078.6|19094.1|19086.1|19096.1|19088.1|19085.6|19077.6|38
1687867200000|2023-06-27 12:00:00|19094.6|19086.6|19092.6|19084.6|19098.1|19090.1|19090.1|19082.1|37
1687867500000|2023-06-27 12:05:00|19093.1|19085.1|19105.1|19097.1|19106.1|19098.1|19092.6|19084.6|62
1687867800000|2023-06-27 12:10:00|19105.6|19097.6|19097.1|19089.1|19106.1|19098.1|19094.1|19086.1|149
1687868100000|2023-06-27 12:15:00|19096.1|19088.1|19101.1|19093.1|19106.1|19098.1|19091.6|19083.6|67
1687868400000|2023-06-27 12:20:00|19100.6|19092.6|19104.1|19096.1|19105.6|19097.6|19099.1|19091.1|16
1687868700000|2023-06-27 12:25:00|19102.6|19094.6|19101.1|19093.1|19105.6|19097.6|19100.1|19092.1|17
1687869000000|2023-06-27 12:30:00|19100.6|19092.6|19105.6|19097.6|19106.6|19098.6|19092.1|19084.1|46
1687869300000|2023-06-27 12:35:00|19106.1|19098.1|19123.6|19115.6|19124.6|19116.6|19104.6|19096.6|78
1687869600000|2023-06-27 12:40:00|19123.1|19115.1|19133.6|19125.6|19133.6|19125.6|19121.6|19113.6|144
1687869900000|2023-06-27 12:45:00|19132.1|19124.1|19123.1|19115.1|19134.1|19126.1|19121.6|19113.6|237
1687870200000|2023-06-27 12:50:00|19122.6|19114.6|19116.6|19108.6|19123.1|19115.1|19107.6|19099.6|81
1687870500000|2023-06-27 12:55:00|19117.1|19109.1|19120.1|19112.1|19123.1|19115.1|19115.6|19107.6|75
1687870800000|2023-06-27 13:00:00|19119.6|19111.6|19116.6|19108.6|19120.1|19112.1|19107.6|19099.6|59
1687871100000|2023-06-27 13:05:00|19116.1|19108.1|19125.6|19117.6|19126.1|19118.1|19113.6|19105.6|47
1687871400000|2023-06-27 13:10:00|19125.1|19117.1|19131.1|19123.1|19133.6|19125.6|19117.1|19109.1|109
1687871700000|2023-06-27 13:15:00|19131.6|19123.6|19128.1|19120.1|19133.6|19125.6|19124.1|19116.1|87
1687872000000|2023-06-27 13:20:00|19128.6|19120.6|19120.1|19112.1|19130.1|19122.1|19120.1|19112.1|67
1687872300000|2023-06-27 13:25:00|19119.6|19111.6|19120.1|19112.1|19121.6|19113.6|19116.1|19108.1|102
1687872600000|2023-06-27 13:30:00|19120.6|19112.6|19118.6|19110.6|19147.6|19139.6|19104.6|19096.6|510
1687872900000|2023-06-27 13:35:00|19120.1|19112.1|19138.1|19130.1|19144.1|19136.1|19112.6|19104.6|298
1687873200000|2023-06-27 13:40:00|19138.6|19130.6|19181.1|19173.1|19183.1|19175.1|19138.6|19130.6|381
1687873500000|2023-06-27 13:45:00|19180.6|19172.6|19140.6|19132.6|19187.6|19179.6|19136.1|19128.1|321
1687873800000|2023-06-27 13:50:00|19140.1|19132.1|19142.6|19134.6|19181.1|19173.1|19137.6|19129.6|169
1687874100000|2023-06-27 13:55:00|19142.1|19134.1|19156.6|19148.6|19157.6|19149.6|19134.6|19126.6|119
1687874400000|2023-06-27 14:00:00|19152.6|19144.6|19130.6|19122.6|19153.6|19145.6|19125.6|19117.6|229
1687874700000|2023-06-27 14:05:00|19129.6|19121.6|19107.6|19099.6|19131.1|19123.1|19100.1|19092.1|232
1687875000000|2023-06-27 14:10:00|19107.1|19099.1|19103.1|19095.1|19116.1|19108.1|19096.1|19088.1|108
1687875300000|2023-06-27 14:15:00|19102.6|19094.6|19114.6|19106.6|19117.6|19109.6|19097.6|19089.6|155
1687875600000|2023-06-27 14:20:00|19115.1|19107.1|19125.6|19117.6|19139.1|19131.1|19113.6|19105.6|168
1687875900000|2023-06-27 14:25:00|19126.6|19118.6|19125.6|19117.6|19138.6|19130.6|19116.1|19108.1|78
1687876200000|2023-06-27 14:30:00|19125.1|19117.1|19128.6|19120.6|19140.6|19132.6|19124.1|19116.1|77
1687876500000|2023-06-27 14:35:00|19129.1|19121.1|19128.6|19120.6|19129.6|19121.6|19110.6|19102.6|171
1687876800000|2023-06-27 14:40:00|19128.1|19120.1|19120.6|19112.6|19133.1|19125.1|19114.6|19106.6|63
1687877100000|2023-06-27 14:45:00|19121.1|19113.1|19141.6|19133.6|19147.6|19139.6|19121.1|19113.1|140
1687877400000|2023-06-27 14:50:00|19141.1|19133.1|19146.6|19138.6|19146.6|19138.6|19132.1|19124.1|92
1687877700000|2023-06-27 14:55:00|19146.1|19138.1|19149.1|19141.1|19150.1|19142.1|19141.6|19133.6|201
1687878000000|2023-06-27 15:00:00|19149.6|19141.6|19120.6|19112.6|19152.6|19144.6|19119.6|19111.6|183
1687878300000|2023-06-27 15:05:00|19121.1|19113.1|19121.1|19113.1|19127.1|19119.1|19114.6|19106.6|153
1687878600000|2023-06-27 15:10:00|19121.6|19113.6|19131.1|19123.1|19133.1|19125.1|19113.6|19105.6|97
1687878900000|2023-06-27 15:15:00|19130.6|19122.6|19142.1|19134.1|19142.6|19134.6|19129.6|19121.6|111
1687879200000|2023-06-27 15:20:00|19141.1|19133.1|19153.1|19145.1|19159.1|19151.1|19138.6|19130.6|138
1687879500000|2023-06-27 15:25:00|19152.6|19144.6|19162.1|19154.1|19166.1|19158.1|19152.1|19144.1|137
1687879800000|2023-06-27 15:30:00|19161.1|19153.1|19165.6|19157.6|19171.1|19163.1|19159.6|19151.6|107
1687880100000|2023-06-27 15:35:00|19165.1|19157.1|19169.1|19161.1|19172.1|19164.1|19158.6|19150.6|253
1687880400000|2023-06-27 15:40:00|19168.6|19160.6|19169.1|19161.1|19172.6|19164.6|19163.1|19155.1|151
1687880700000|2023-06-27 15:45:00|19169.6|19161.6|19162.1|19154.1|19170.1|19162.1|19156.6|19148.6|67
1687881000000|2023-06-27 15:50:00|19162.6|19154.6|19159.1|19151.1|19171.1|19163.1|19157.1|19149.1|69
1687881300000|2023-06-27 15:55:00|19158.6|19150.6|19147.1|19139.1|19161.6|19153.6|19143.6|19135.6|121
1687881600000|2023-06-27 16:00:00|19146.6|19138.6|19150.1|19142.1|19154.1|19146.1|19145.6|19137.6|68
1687881900000|2023-06-27 16:05:00|19149.6|19141.6|19141.6|19133.6|19150.1|19142.1|19136.6|19128.6|120
1687882200000|2023-06-27 16:10:00|19141.1|19133.1|19148.6|19140.6|19152.6|19144.6|19138.6|19130.6|50
1687882500000|2023-06-27 16:15:00|19148.1|19140.1|19140.6|19132.6|19151.6|19143.6|19139.1|19131.1|68
1687882800000|2023-06-27 16:20:00|19141.1|19133.1|19144.6|19136.6|19148.6|19140.6|19139.6|19131.6|42
1687883100000|2023-06-27 16:25:00|19145.1|19137.1|19155.1|19147.1|19155.1|19147.1|19144.6|19136.6|104
1687883400000|2023-06-27 16:30:00|19155.6|19147.6|19154.6|19146.6|19158.6|19150.6|19151.6|19143.6|28
1687883700000|2023-06-27 16:35:00|19155.1|19147.1|19154.6|19146.6|19157.1|19149.1|19152.6|19144.6|33
1687884000000|2023-06-27 16:40:00|19155.1|19147.1|19155.6|19147.6|19158.1|19150.1|19152.6|19144.6|18
1687884300000|2023-06-27 16:45:00|19156.1|19148.1|19150.1|19142.1|19158.6|19150.6|19149.6|19141.6|40
1687884600000|2023-06-27 16:50:00|19150.6|19142.6|19154.6|19146.6|19158.6|19150.6|19147.6|19139.6|22
1687884900000|2023-06-27 16:55:00|19154.1|19146.1|19153.6|19145.6|19156.1|19148.1|19149.1|19141.1|22
1687885200000|2023-06-27 17:00:00|19154.1|19146.1|19154.6|19146.6|19161.1|19153.1|19152.6|19144.6|23
1687885500000|2023-06-27 17:05:00|19155.1|19147.1|19150.6|19142.6|19157.6|19149.6|19148.1|19140.1|10
1687885800000|2023-06-27 17:10:00|19150.1|19142.1|19152.1|19144.1|19152.6|19144.6|19148.6|19140.6|18
1687886100000|2023-06-27 17:15:00|19152.6|19144.6|19159.6|19151.6|19160.6|19152.6|19149.6|19141.6|15
1687886400000|2023-06-27 17:20:00|19160.1|19152.1|19171.6|19163.6|19173.1|19165.1|19159.6|19151.6|27
1687886700000|2023-06-27 17:25:00|19172.1|19164.1|19174.1|19166.1|19177.1|19169.1|19168.6|19160.6|64
1687887000000|2023-06-27 17:30:00|19174.6|19166.6|19172.6|19164.6|19178.6|19170.6|19168.6|19160.6|36
1687887300000|2023-06-27 17:35:00|19173.1|19165.1|19170.1|19162.1|19174.1|19166.1|19165.1|19157.1|16
1687887600000|2023-06-27 17:40:00|19169.1|19161.1|19165.6|19157.6|19171.6|19163.6|19164.6|19156.6|27
1687887900000|2023-06-27 17:45:00|19165.1|19157.1|19180.1|19172.1|19180.6|19172.6|19164.6|19156.6|74
1687888200000|2023-06-27 17:50:00|19179.6|19171.6|19182.6|19174.6|19187.6|19179.6|19177.6|19169.6|36
1687888500000|2023-06-27 17:55:00|19181.1|19173.1|19182.1|19174.1|19185.1|19177.1|19177.6|19169.6|22
1687888800000|2023-06-27 18:00:00|19182.6|19174.6|19183.1|19175.1|19184.6|19176.6|19175.6|19167.6|47
1687889100000|2023-06-27 18:05:00|19182.6|19174.6|19181.6|19173.6|19185.1|19177.1|19178.6|19170.6|14
1687889400000|2023-06-27 18:10:00|19182.1|19174.1|19188.1|19180.1|19188.1|19180.1|19179.6|19171.6|24
1687889700000|2023-06-27 18:15:00|19189.6|19181.6|19180.1|19172.1|19190.1|19182.1|19177.6|19169.6|46
1687890000000|2023-06-27 18:20:00|19179.6|19171.6|19180.1|19172.1|19180.6|19172.6|19177.6|19169.6|23
1687890300000|2023-06-27 18:25:00|19179.6|19171.6|19180.1|19172.1|19182.1|19174.1|19174.6|19166.6|52
1687890600000|2023-06-27 18:30:00|19180.6|19172.6|19186.1|19178.1|19191.1|19183.1|19180.1|19172.1|66
1687890900000|2023-06-27 18:35:00|19186.6|19178.6|19183.6|19175.6|19189.6|19181.6|19183.6|19175.6|54
1687891200000|2023-06-27 18:40:00|19184.1|19176.1|19183.6|19175.6|19185.6|19177.6|19179.6|19171.6|65
1687891500000|2023-06-27 18:45:00|19183.1|19175.1|19186.1|19178.1|19187.1|19179.1|19179.6|19171.6|55
1687891800000|2023-06-27 18:50:00|19185.6|19177.6|19189.6|19181.6|19193.1|19185.1|19182.6|19174.6|91
1687892100000|2023-06-27 18:55:00|19189.1|19181.1|19202.8|19172.8|19202.8|19183.1|19178.1|19170.1|38
1687892400000|2023-06-27 19:00:00|19203|19173|19203.7|19173.7|19209.6|19179.6|19203|19173|0
1687892700000|2023-06-27 19:05:00|19203.5|19173.5|19207.9|19177.9|19209.9|19179.9|19203.5|19173.5|0
1687893000000|2023-06-27 19:10:00|19207.8|19177.8|19215.4|19185.4|19215.6|19185.6|19205.6|19175.6|0
1687893300000|2023-06-27 19:15:00|19215.3|19185.3|19225.8|19195.8|19238.2|19208.2|19215.1|19185.1|0
1687893600000|2023-06-27 19:20:00|19226|19196|19226.8|19196.8|19228.7|19198.7|19220|19190|0
1687893900000|2023-06-27 19:25:00|19226.6|19196.6|19230.9|19200.9|19234.2|19204.2|19226.6|19196.6|0
1687894200000|2023-06-27 19:30:00|19230.8|19200.8|19231.1|19201.1|19235.7|19205.7|19228.2|19198.2|0
1687894500000|2023-06-27 19:35:00|19230.9|19200.9|19233.7|19203.7|19234.3|19204.3|19228.1|19198.1|0
1687894800000|2023-06-27 19:40:00|19233.9|19203.9|19235.1|19205.1|19237.7|19207.7|19231.2|19201.2|0
1687895100000|2023-06-27 19:45:00|19234.9|19204.9|19237.6|19207.6|19241.5|19211.5|19232.4|19202.4|0
1687895400000|2023-06-27 19:50:00|19237.5|19207.5|19240.2|19210.2|19243.8|19213.8|19232.4|19202.4|0
1687895700000|2023-06-27 19:55:00|19240.5|19210.5|19233.4|19203.4|19240.6|19210.6|19229|19199|0
1687896000000|2023-06-27 20:00:00|19233|19203|19224.3|19194.3|19233.6|19203.6|19221.4|19191.4|0
1687896300000|2023-06-27 20:05:00|19225|19195|19224.8|19194.8|19226.6|19196.6|19223.4|19193.4|0
1687896600000|2023-06-27 20:10:00|19224.2|19194.2|19225.5|19195.5|19226.3|19196.3|19222.7|19192.7|0
1687896900000|2023-06-27 20:15:00|19226.2|19196.2|19224|19194|19227|19197|19218.3|19188.3|0
1687897200000|2023-06-27 20:20:00|19223.3|19193.3|19222.4|19192.4|19224|19194|19221.3|19191.3|0
1687897500000|2023-06-27 20:25:00|19221.2|19191.2|19220.9|19190.9|19222.4|19192.4|19218.7|19188.7|0
1687897800000|2023-06-27 20:30:00|19220.5|19190.5|19219.4|19189.4|19221.4|19191.4|19219.4|19189.4|0
1687898100000|2023-06-27 20:35:00|19218.8|19188.8|19218|19188|19219.4|19189.4|19218|19188|0
1687898400000|2023-06-27 20:40:00|19218.3|19188.3|19219.4|19189.4|19220.2|19190.2|19218|19188|0
1687898700000|2023-06-27 20:45:00|19219.1|19189.1|19220.2|19190.2|19220.9|19190.9|19218|19188|0
1687899000000|2023-06-27 20:50:00|19219.5|19189.5|19220.9|19190.9|19221.2|19191.2|19219.4|19189.4|0
1687899300000|2023-06-27 20:55:00|19220.5|19190.5|19220.3|19190.3|19221.6|19191.6|19219.4|19189.4|0
1687899600000|2023-06-27 21:00:00|19220.1|19190.1|19221.9|19191.9|19221.9|19191.9|19220.1|19190.1|0
1687899900000|2023-06-27 21:05:00|19222.7|19192.7|19223.2|19193.2|19223.8|19193.8|19222.6|19192.6|0
1687900200000|2023-06-27 21:10:00|19223.7|19193.7|19221.5|19191.5|19224.2|19194.2|19219.8|19189.8|0
1687900500000|2023-06-27 21:15:00|19220.6|19190.6|19221.5|19191.5|19221.5|19191.5|19218.8|19188.8|0
1687900800000|2023-06-27 21:20:00|19221.3|19191.3|19220.9|19190.9|19221.3|19191.3|19219.9|19189.9|0
1687901100000|2023-06-27 21:25:00|19220.6|19190.6|19226.7|19196.7|19226.7|19196.7|19220.6|19190.6|0
1687901400000|2023-06-27 21:30:00|19226.5|19196.5|19226.2|19196.2|19226.5|19196.5|19226.2|19196.2|0
1687901700000|2023-06-27 21:35:00|19226.1|19196.1|19226.2|19196.2|19227.1|19197.1|19226.1|19196.1|0
1687902000000|2023-06-27 21:40:00|19226.3|19196.3|19226.5|19196.5|19226.5|19196.5|19225.4|19195.4|0
1687902300000|2023-06-27 21:45:00|19226.6|19196.6|19226.3|19196.3|19227.3|19197.3|19226.3|19196.3|0
1687902600000|2023-06-27 21:50:00|19226.6|19196.6|19225.5|19195.5|19226.6|19196.6|19225.4|19195.4|0
1687902900000|2023-06-27 21:55:00|19225.8|19195.8|19226.5|19196.5|19226.8|19196.8|19225.8|19195.8|0
1687903200000|2023-06-27 22:00:00|19226.1|19196.1|19225.6|19195.6|19227.5|19197.5|19224.2|19194.2|0
1687903500000|2023-06-27 22:05:00|19226|19196|19213.1|19183.1|19226.8|19196.8|19213.1|19183.1|0
1687903800000|2023-06-27 22:10:00|19213.7|19183.7|19212.7|19182.7|19215.3|19185.3|19212.7|19182.7|0
1687904100000|2023-06-27 22:15:00|19212.4|19182.4|19210.7|19180.7|19213|19183|19209.4|19179.4|0
1687904400000|2023-06-27 22:20:00|19211|19181|19213|19183|19214.9|19184.9|19211|19181|0
1687904700000|2023-06-27 22:25:00|19212.7|19182.7|19201.1|19171.1|19213|19183|19200.4|19170.4|0
1687905000000|2023-06-27 22:30:00|19201.7|19171.7|19200|19170|19201.8|19171.8|19198.9|19168.9|0
1687905300000|2023-06-27 22:35:00|19199.7|19169.7|19199.3|19169.3|19200|19170|19198.6|19168.6|0
1687905600000|2023-06-27 22:40:00|19199.9|19169.9|19199.3|19169.3|19200.8|19170.8|19198.6|19168.6|0
1687905900000|2023-06-27 22:45:00|19199.6|19169.6|19199.3|19169.3|19200|19170|19197.9|19167.9|0
1687906200000|2023-06-27 22:50:00|19198.7|19168.7|19198.4|19168.4|19199.3|19169.3|19197.7|19167.7|0
1687906500000|2023-06-27 22:55:00|19198.1|19168.1|19198.8|19168.8|19198.9|19168.9|19197.5|19167.5|0
1687906800000|2023-06-27 23:00:00|19198.5|19168.5|19198.1|19168.1|19198.8|19168.8|19198.1|19168.1|0
1687907100000|2023-06-27 23:05:00|19198.7|19168.7|19198.5|19168.5|19199.5|19169.5|19198.1|19168.1|0
1687907400000|2023-06-27 23:10:00|19198.1|19168.1|19194.9|19164.9|19198.1|19168.1|19194.9|19164.9|0
1687907700000|2023-06-27 23:15:00|19195.6|19165.6|19193.9|19163.9|19196|19166|19193.1|19163.1|0
1687908000000|2023-06-27 23:20:00|19193.2|19163.2|19183.8|19153.8|19193.9|19163.9|19183.8|19153.8|0
1687908300000|2023-06-27 23:25:00|19183.1|19153.1|19186.4|19156.4|19186.4|19156.4|19183|19153|0
1687908600000|2023-06-27 23:30:00|19186.1|19156.1|19186.4|19156.4|19186.4|19156.4|19185|19155|0
1687908900000|2023-06-27 23:35:00|19186.1|19156.1|19196.4|19166.4|19197.2|19167.2|19185.7|19155.7|0
1687909200000|2023-06-27 23:40:00|19196.1|19166.1|19195.7|19165.7|19197.1|19167.1|19195.7|19165.7|0
1687909500000|2023-06-27 23:45:00|19195.3|19165.3|19193.7|19163.7|19195.7|19165.7|19192.8|19162.8|0
1687909800000|2023-06-27 23:50:00|19194|19164|19196.5|19166.5|19198.7|19168.7|19193.7|19163.7|0
1687910100000|2023-06-27 23:55:00|19196.2|19166.2|19195.1|19165.1|19196.5|19166.5|19194.4|19164.4|0
1687910400000|2023-06-28 00:00:00|19195.7|19165.7|19198.5|19168.5|19198.5|19168.5|19194.7|19164.7|0
1687910700000|2023-06-28 00:05:00|19197.9|19167.9|19201.6|19171.6|19201.6|19171.6|19197.1|19167.1|0
1687911000000|2023-06-28 00:10:00|19201.3|19171.3|19200.6|19170.6|19201.6|19171.6|19199.5|19169.5|0
1687911300000|2023-06-28 00:15:00|19200.3|19170.3|19192.3|19162.3|19200.3|19170.3|19192.1|19162.1|0
1687911600000|2023-06-28 00:20:00|19192|19162|19193.3|19163.3|19195.6|19165.6|19191|19161|0
1687911900000|2023-06-28 00:25:00|19193.6|19163.6|19192.6|19162.6|19193.9|19163.9|19192.6|19162.6|0
1687912200000|2023-06-28 00:30:00|19192|19162|19191.3|19161.3|19193.3|19163.3|19187.5|19157.5|0
1687912500000|2023-06-28 00:35:00|19191.6|19161.6|19187.8|19157.8|19192|19162|19187.8|19157.8|0
1687912800000|2023-06-28 00:40:00|19188.1|19158.1|19188.8|19158.8|19189.5|19159.5|19186.5|19156.5|0
1687913100000|2023-06-28 00:45:00|19189.5|19159.5|19190.7|19160.7|19191.1|19161.1|19188.8|19158.8|0
1687913400000|2023-06-28 00:50:00|19190.4|19160.4|19189.1|19159.1|19190.7|19160.7|19189.1|19159.1|0
1687913700000|2023-06-28 00:55:00|19188.5|19158.5|19190.7|19160.7|19191.4|19161.4|19188.5|19158.5|0
1687914000000|2023-06-28 01:00:00|19191.4|19161.4|19183|19153|19193.6|19163.6|19183|19153|0
1687914300000|2023-06-28 01:05:00|19182.6|19152.6|19171.1|19141.1|19182.6|19152.6|19171.1|19141.1|0
1687914600000|2023-06-28 01:10:00|19170.7|19140.7|19165.4|19135.4|19172|19142|19165.4|19135.4|0
1687914900000|2023-06-28 01:15:00|19170.4|19140.4|19079.1|19074.1|19170.4|19140.4|19049.1|19044.1|2832
1687915200000|2023-06-28 01:20:00|19078.6|19073.6|19061.6|19056.6|19081.6|19076.6|19053.6|19048.6|1329
1687915500000|2023-06-28 01:25:00|19062.1|19057.1|19068.1|19063.1|19084.1|19079.1|19061.1|19056.1|741
1687915800000|2023-06-28 01:30:00|19067.1|19062.1|19067.6|19062.6|19100.6|19095.6|19036.1|19031.1|4433
1687916100000|2023-06-28 01:35:00|19066.1|19061.1|19083.1|19078.1|19106.1|19101.1|19035.1|19030.1|3178
1687916400000|2023-06-28 01:40:00|19083.6|19078.6|19051.6|19046.6|19113.6|19108.6|19046.6|19041.6|2944
1687916700000|2023-06-28 01:45:00|19051.1|19046.1|19110.1|19105.1|19118.1|19113.1|19047.6|19042.6|2664
1687917000000|2023-06-28 01:50:00|19108.1|19103.1|19094.6|19089.6|19108.1|19103.1|19061.1|19056.1|1694
1687917300000|2023-06-28 01:55:00|19094.1|19089.1|19075.1|19070.1|19101.1|19096.1|19069.6|19064.6|1703
1687917600000|2023-06-28 02:00:00|19074.1|19069.1|19079.6|19074.6|19107.1|19102.1|19069.1|19064.1|1607
1687917900000|2023-06-28 02:05:00|19080.1|19075.1|19033.6|19028.6|19103.1|19098.1|19026.1|19021.1|1712
1687918200000|2023-06-28 02:10:00|19035.1|19030.1|19043.1|19038.1|19058.1|19053.1|19013.6|19008.6|1667
1687918500000|2023-06-28 02:15:00|19041.6|19036.6|19031.1|19026.1|19044.1|19039.1|19015.6|19010.6|1032
1687918800000|2023-06-28 02:20:00|19033.6|19028.6|19031.1|19026.1|19046.6|19041.6|19020.1|19015.1|1142
1687919100000|2023-06-28 02:25:00|19031.6|19026.6|19061.6|19056.6|19066.1|19061.1|19028.1|19023.1|1566
1687919400000|2023-06-28 02:30:00|19061.1|19056.1|19085.6|19080.6|19085.6|19080.6|19049.1|19044.1|1620
1687919700000|2023-06-28 02:35:00|19085.1|19080.1|19120.1|19115.1|19128.6|19123.6|19085.1|19080.1|2130
1687920000000|2023-06-28 02:40:00|19118.1|19113.1|19149.1|19144.1|19150.6|19145.6|19091.1|19086.1|1818
1687920300000|2023-06-28 02:45:00|19148.1|19143.1|19130.6|19125.6|19156.6|19151.6|19115.6|19110.6|1609
1687920600000|2023-06-28 02:50:00|19131.1|19126.1|19132.6|19127.6|19143.6|19138.6|19109.1|19104.1|971
1687920900000|2023-06-28 02:55:00|19133.1|19128.1|19169.1|19164.1|19174.6|19169.6|19117.6|19112.6|1376
1687921200000|2023-06-28 03:00:00|19168.1|19163.1|19179.1|19174.1|19182.1|19177.1|19145.1|19140.1|1009
1687921500000|2023-06-28 03:05:00|19179.6|19174.6|19198.6|19193.6|19221.1|19216.1|19167.1|19162.1|1785
1687921800000|2023-06-28 03:10:00|19198.1|19193.1|19171.1|19166.1|19206.1|19201.1|19169.1|19164.1|1151
1687922100000|2023-06-28 03:15:00|19170.1|19165.1|19190.1|19185.1|19204.6|19199.6|19169.1|19164.1|1006
1687922400000|2023-06-28 03:20:00|19190.6|19185.6|19182.6|19177.6|19196.1|19191.1|19160.6|19155.6|661
1687922700000|2023-06-28 03:25:00|19182.1|19177.1|19158.1|19153.1|19184.1|19179.1|19149.6|19144.6|742
1687923000000|2023-06-28 03:30:00|19159.1|19154.1|19162.1|19157.1|19171.6|19166.6|19155.1|19150.1|554
1687923300000|2023-06-28 03:35:00|19166.6|19161.6|19141.6|19136.6|19174.6|19169.6|19136.1|19131.1|849
1687923600000|2023-06-28 03:40:00|19140.6|19135.6|19144.1|19139.1|19146.1|19141.1|19132.6|19127.6|614
1687923900000|2023-06-28 03:45:00|19143.6|19138.6|19108.1|19103.1|19148.1|19143.1|19105.1|19100.1|1194
1687924200000|2023-06-28 03:50:00|19107.6|19102.6|19118.1|19113.1|19119.1|19114.1|19101.1|19096.1|848
1687924500000|2023-06-28 03:55:00|19119.1|19114.1|19112.6|19107.6|19120.6|19115.6|19105.6|19100.6|477
1687924800000|2023-06-28 04:00:00|19127.6|19097.6|19131.8|19101.8|19132.5|19102.5|19127.6|19097.6|0
1687925100000|2023-06-28 04:05:00|19132|19102|19135.2|19105.2|19136.5|19106.5|19132|19102|0
1687925400000|2023-06-28 04:10:00|19135.8|19105.8|19131.5|19101.5|19135.8|19105.8|19131.5|19101.5|0
1687925700000|2023-06-28 04:15:00|19131.1|19101.1|19130.2|19100.2|19131.5|19101.5|19128.3|19098.3|0
1687926000000|2023-06-28 04:20:00|19130.5|19100.5|19126.9|19096.9|19130.5|19100.5|19126.6|19096.6|0
1687926300000|2023-06-28 04:25:00|19126.6|19096.6|19125.2|19095.2|19126.9|19096.9|19124.6|19094.6|0
1687926600000|2023-06-28 04:30:00|19124.9|19094.9|19126.4|19096.4|19127.4|19097.4|19124.6|19094.6|0
1687926900000|2023-06-28 04:35:00|19126.8|19096.8|19125.8|19095.8|19128|19098|19124.6|19094.6|0
1687927200000|2023-06-28 04:40:00|19125.4|19095.4|19125.8|19095.8|19126.7|19096.7|19125.1|19095.1|0
1687927500000|2023-06-28 04:45:00|19125.4|19095.4|19124.5|19094.5|19125.8|19095.8|19124.5|19094.5|0
1687927800000|2023-06-28 04:50:00|19124.8|19094.8|19125.4|19095.4|19126.1|19096.1|19124.8|19094.8|0
1687928100000|2023-06-28 04:55:00|19126.1|19096.1|19124.8|19094.8|19126.1|19096.1|19124.5|19094.5|13
1687928400000|2023-06-28 05:00:00|19108.1|19103.1|19082.1|19077.1|19108.1|19103.1|19072.6|19067.6|1240
1687928700000|2023-06-28 05:05:00|19081.6|19076.6|19109.6|19104.6|19110.6|19105.6|19080.1|19075.1|1134
1687929000000|2023-06-28 05:10:00|19109.1|19104.1|19104|19099|19114.1|19109.1|19094|19089|433
1687929300000|2023-06-28 05:15:00|19104.5|19099.5|19097|19092|19115|19110|19087.5|19082.5|538
1687929600000|2023-06-28 05:20:00|19096|19091|19120.5|19115.5|19124.5|19119.5|19090.5|19085.5|408
1687929900000|2023-06-28 05:25:00|19120|19115|19119|19114|19128|19123|19109.5|19104.5|1209
1687930200000|2023-06-28 05:30:00|19117|19112|19123.5|19118.5|19127|19122|19104.5|19099.5|470
1687930500000|2023-06-28 05:35:00|19124.5|19119.5|19150.5|19145.5|19152|19147|19123.5|19118.5|540
1687930800000|2023-06-28 05:40:00|19151|19146|19153.5|19148.5|19167.5|19162.5|19148|19143|852
1687931100000|2023-06-28 05:45:00|19152|19147|19156|19151|19160.5|19155.5|19129|19124|451
1687931400000|2023-06-28 05:50:00|19155.5|19150.5|19161.5|19156.5|19177|19172|19155|19150|410
1687931700000|2023-06-28 05:55:00|19162|19157|19164.5|19159.5|19182|19177|19157|19152|392
1687932000000|2023-06-28 06:00:00|19165.5|19160.5|19158.5|19153.5|19172|19167|19158|19153|608
1687932300000|2023-06-28 06:05:00|19159|19154|19152.5|19147.5|19161.5|19156.5|19146|19141|508
1687932600000|2023-06-28 06:10:00|19153|19148|19171.5|19166.5|19175.5|19170.5|19142.5|19137.5|821
1687932900000|2023-06-28 06:15:00|19172|19167|19151.5|19146.5|19176|19171|19146.5|19141.5|571
1687933200000|2023-06-28 06:20:00|19151|19146|19130.5|19125.5|19163|19158|19130|19125|952
1687933500000|2023-06-28 06:25:00|19129.5|19124.5|19138|19133|19143|19138|19125.5|19120.5|673
1687933800000|2023-06-28 06:30:00|19139|19134|19154.5|19149.5|19157|19152|19135|19130|426
1687934100000|2023-06-28 06:35:00|19155|19150|19168|19163|19168|19163|19149.5|19144.5|518
1687934400000|2023-06-28 06:40:00|19167.5|19162.5|19173|19168|19173.5|19168.5|19155.5|19150.5|426
1687934700000|2023-06-28 06:45:00|19175.5|19170.5|19179.5|19174.5|19181|19176|19160.5|19155.5|1300
1687935000000|2023-06-28 06:50:00|19179|19174|19177|19172|19187|19182|19170.5|19165.5|1288
1687935300000|2023-06-28 06:55:00|19177.5|19172.5|19189|19184|19201|19196|19176.5|19171.5|1056
1687935600000|2023-06-28 07:00:00|19189.5|19184.5|19206|19201|19209.5|19204.5|19175.5|19170.5|756
1687935900000|2023-06-28 07:05:00|19206.5|19201.5|19179|19174|19210|19205|19177|19172|1200
1687936200000|2023-06-28 07:10:00|19178.5|19173.5|19196|19191|19207|19202|19177|19172|1145
1687936500000|2023-06-28 07:15:00|19195.5|19190.5|19183|19178|19196.5|19191.5|19181.5|19176.5|855
1687936800000|2023-06-28 07:20:00|19182.5|19177.5|19177.5|19172.5|19190.5|19185.5|19171.5|19166.5|1010
1687937100000|2023-06-28 07:25:00|19177|19172|19191.5|19186.5|19206.5|19201.5|19177|19172|1039
1687937400000|2023-06-28 07:30:00|19192.5|19187.5|19182.5|19177.5|19204|19199|19180.5|19175.5|1190
1687937700000|2023-06-28 07:35:00|19182|19177|19188|19183|19200.5|19195.5|19179.5|19174.5|885
1687938000000|2023-06-28 07:40:00|19187.5|19182.5|19174|19169|19196.5|19191.5|19174|19169|786
1687938300000|2023-06-28 07:45:00|19175.5|19170.5|19207|19202|19222.5|19217.5|19175.5|19170.5|1071
1687938600000|2023-06-28 07:50:00|19206.5|19201.5|19180.5|19175.5|19207|19202|19179|19174|1317
1687938900000|2023-06-28 07:55:00|19180|19175|19179|19174|19191.5|19186.5|19172|19167|792
1687939200000|2023-06-28 08:00:00|19180|19175|19185.5|19180.5|19189.5|19184.5|19174.5|19169.5|850
1687939500000|2023-06-28 08:05:00|19185|19180|19158.5|19153.5|19193.5|19188.5|19158.5|19153.5|1354
1687939800000|2023-06-28 08:10:00|19158|19153|19173.5|19168.5|19175.5|19170.5|19156.5|19151.5|5117
1687940100000|2023-06-28 08:15:00|19174|19169|19171|19166|19177|19172|19168|19163|731
1687940400000|2023-06-28 08:20:00|19170.5|19165.5|19173.5|19168.5|19182.5|19177.5|19168|19163|1625
1687940700000|2023-06-28 08:25:00|19172|19167|19164.5|19159.5|19181.5|19176.5|19162.5|19157.5|509
1687941000000|2023-06-28 08:30:00|19178.1|19148.1|19172.3|19142.3|19179.6|19149.6|19172.3|19142.3|0
1687941300000|2023-06-28 08:35:00|19171|19141|19163.2|19133.2|19171|19141|19160.7|19130.7|0
1687941600000|2023-06-28 08:40:00|19162.5|19132.5|19163.8|19133.8|19167.9|19137.9|19161.6|19131.6|0
1687941900000|2023-06-28 08:45:00|19163.2|19133.2|19162.1|19132.1|19164.5|19134.5|19160.4|19130.4|0
1687942200000|2023-06-28 08:50:00|19161.8|19131.8|19164.1|19134.1|19165.7|19135.7|19159.9|19129.9|0
1687942500000|2023-06-28 08:55:00|19164.4|19134.4|19164.2|19134.2|19165.8|19135.8|19161.9|19131.9|0
1687942800000|2023-06-28 09:00:00|19163.9|19133.9|19163.3|19133.3|19168|19138|19162.6|19132.6|0
1687943100000|2023-06-28 09:05:00|19163.6|19133.6|19167|19137|19168.6|19138.6|19163.6|19133.6|0
1687943400000|2023-06-28 09:10:00|19167.3|19137.3|19165.2|19135.2|19169.2|19139.2|19164.5|19134.5|0
1687943700000|2023-06-28 09:15:00|19161.5|19153.5|19151.5|19143.5|19161.5|19153.5|19145|19137|167
1687944000000|2023-06-28 09:20:00|19150|19142|19145.5|19137.5|19162|19154|19144.5|19136.5|89
1687944300000|2023-06-28 09:25:00|19146|19138|19140.5|19132.5|19149|19141|19136.5|19128.5|124
1687944600000|2023-06-28 09:30:00|19140|19132|19141|19133|19141|19133|19134|19126|85
1687944900000|2023-06-28 09:35:00|19142|19134|19144|19136|19150|19142|19140|19132|53
1687945200000|2023-06-28 09:40:00|19144.5|19136.5|19150|19142|19151.5|19143.5|19144|19136|23
1687945500000|2023-06-28 09:45:00|19153|19145|19148|19140|19156|19148|19146.5|19138.5|86
1687945800000|2023-06-28 09:50:00|19147.5|19139.5|19147|19139|19151.5|19143.5|19143|19135|23
1687946100000|2023-06-28 09:55:00|19146.5|19138.5|19154|19146|19154.5|19146.5|19141|19133|52
1687946400000|2023-06-28 10:00:00|19154.5|19146.5|19154.5|19146.5|19158.5|19150.5|19152|19144|19
1687946700000|2023-06-28 10:05:00|19154|19146|19167.5|19159.5|19169|19161|19151.5|19143.5|43
1687947000000|2023-06-28 10:10:00|19168|19160|19170.5|19162.5|19170.5|19162.5|19165.5|19157.5|13
1687947300000|2023-06-28 10:15:00|19171.5|19163.5|19168.5|19160.5|19173|19165|19167|19159|36
1687947600000|2023-06-28 10:20:00|19169.5|19161.5|19165.5|19157.5|19172.5|19164.5|19165.5|19157.5|16
1687947900000|2023-06-28 10:25:00|19166.5|19158.5|19173.5|19165.5|19173.5|19165.5|19163.5|19155.5|16
1687948200000|2023-06-28 10:30:00|19173|19165|19175.5|19167.5|19176.5|19168.5|19172|19164|14
1687948500000|2023-06-28 10:35:00|19173.5|19165.5|19171|19163|19173.5|19165.5|19170.5|19162.5|17
1687948800000|2023-06-28 10:40:00|19170.5|19162.5|19160.5|19152.5|19170.5|19162.5|19157.5|19149.5|21
1687949100000|2023-06-28 10:45:00|19161|19153|19162.5|19154.5|19165.5|19157.5|19161|19153|26
1687949400000|2023-06-28 10:50:00|19161.5|19153.5|19158|19150|19161.5|19153.5|19155.5|19147.5|27
1687949700000|2023-06-28 10:55:00|19157.5|19149.5|19161.5|19153.5|19162|19154|19149|19141|35
1687950000000|2023-06-28 11:00:00|19162|19154|19163.5|19155.5|19164.5|19156.5|19158|19150|25
1687950300000|2023-06-28 11:05:00|19161.5|19153.5|19164|19156|19164.5|19156.5|19158.5|19150.5|29
1687950600000|2023-06-28 11:10:00|19164.5|19156.5|19157|19149|19167.5|19159.5|19157|19149|40
1687950900000|2023-06-28 11:15:00|19156.5|19148.5|19162|19154|19163.5|19155.5|19156.5|19148.5|12
1687951200000|2023-06-28 11:20:00|19162.5|19154.5|19163.5|19155.5|19164.5|19156.5|19159.5|19151.5|6
1687951500000|2023-06-28 11:25:00|19164|19156|19158.5|19150.5|19164|19156|19158.5|19150.5|2
1687951800000|2023-06-28 11:30:00|19158|19150|19148|19140|19158|19150|19148|19140|56
1687952100000|2023-06-28 11:35:00|19148.5|19140.5|19147.5|19139.5|19150.5|19142.5|19144|19136|52
1687952400000|2023-06-28 11:40:00|19147|19139|19134|19126|19147|19139|19133.5|19125.5|47
1687952700000|2023-06-28 11:45:00|19134.5|19126.5|19139|19131|19143|19135|19134.5|19126.5|45
1687953000000|2023-06-28 11:50:00|19139.5|19131.5|19128.5|19120.5|19139.5|19131.5|19126.5|19118.5|62
1687953300000|2023-06-28 11:55:00|19129|19121|19126|19118|19129|19121|19124.5|19116.5|57
1687953600000|2023-06-28 12:00:00|19125.5|19117.5|19112|19104|19129.5|19121.5|19112|19104|193
1687953900000|2023-06-28 12:05:00|19111.5|19103.5|19103|19095|19115|19107|19103|19095|86
1687954200000|2023-06-28 12:10:00|19103.5|19095.5|19106.5|19098.5|19114|19106|19091|19083|176
1687954500000|2023-06-28 12:15:00|19105|19097|19101.5|19093.5|19106|19098|19101.5|19093.5|31
1687954800000|2023-06-28 12:20:00|19101|19093|19108|19100|19110.5|19102.5|19101|19093|53
1687955100000|2023-06-28 12:25:00|19108.5|19100.5|19111.5|19103.5|19115|19107|19108.5|19100.5|49
1687955400000|2023-06-28 12:30:00|19111|19103|19106|19098|19111|19103|19106|19098|20
1687955700000|2023-06-28 12:35:00|19104.5|19096.5|19100|19092|19106|19098|19094|19086|71
1687956000000|2023-06-28 12:40:00|19100.5|19092.5|19082|19074|19100.5|19092.5|19082|19074|89
1687956300000|2023-06-28 12:45:00|19082.5|19074.5|19090|19082|19095|19087|19082|19074|52
1687956600000|2023-06-28 12:50:00|19089.5|19081.5|19093.5|19085.5|19094.5|19086.5|19085.5|19077.5|27
1687956900000|2023-06-28 12:55:00|19094|19086|19099|19091|19104|19096|19091|19083|37
1687957200000|2023-06-28 13:00:00|19099.5|19091.5|19105|19097|19107.5|19099.5|19098.5|19090.5|34
1687957500000|2023-06-28 13:05:00|19104.5|19096.5|19104|19096|19106|19098|19100|19092|31
1687957800000|2023-06-28 13:10:00|19103.5|19095.5|19094|19086|19104|19096|19090.5|19082.5|63
1687958100000|2023-06-28 13:15:00|19093.5|19085.5|19103.5|19095.5|19104|19096|19092|19084|80
1687958400000|2023-06-28 13:20:00|19104|19096|19099.5|19091.5|19105|19097|19097|19089|23
1687958700000|2023-06-28 13:25:00|19099|19091|19091.5|19083.5|19099|19091|19089.5|19081.5|47
1687959000000|2023-06-28 13:30:00|19092|19084|19077|19069|19093.5|19085.5|19060.5|19052.5|381
1687959300000|2023-06-28 13:35:00|19077.5|19069.5|19087|19079|19091.5|19083.5|19050|19042|279
1687959600000|2023-06-28 13:40:00|19085|19077|19077.5|19069.5|19089.5|19081.5|19070|19062|117
1687959900000|2023-06-28 13:45:00|19078|19070|19037.5|19029.5|19079|19071|19037.5|19029.5|142
1687960200000|2023-06-28 13:50:00|19036.5|19028.5|19044|19036|19060|19052|19023|19015|191
1687960500000|2023-06-28 13:55:00|19042.5|19034.5|19052|19044|19056|19048|19035|19027|94
1687960800000|2023-06-28 14:00:00|19051|19043|19031.5|19023.5|19053.5|19045.5|19021.5|19013.5|235
1687961100000|2023-06-28 14:05:00|19032.5|19024.5|19045.5|19037.5|19047.5|19039.5|19023.5|19015.5|97
1687961400000|2023-06-28 14:10:00|19045|19037|19038|19030|19050.5|19042.5|19027|19019|57
1687961700000|2023-06-28 14:15:00|19037.5|19029.5|19058.5|19050.5|19059.5|19051.5|19029|19021|93
1687962000000|2023-06-28 14:20:00|19057.5|19049.5|19054.5|19046.5|19071|19063|19054.5|19046.5|103
1687962300000|2023-06-28 14:25:00|19056.5|19048.5|19067|19059|19068.5|19060.5|19054|19046|60
1687962600000|2023-06-28 14:30:00|19066.5|19058.5|19066.5|19058.5|19086|19078|19058|19050|99
1687962900000|2023-06-28 14:35:00|19067|19059|19061.5|19053.5|19082.5|19074.5|19061.5|19053.5|59
1687963200000|2023-06-28 14:40:00|19062.5|19054.5|19059.5|19051.5|19074|19066|19055.5|19047.5|96
1687963500000|2023-06-28 14:45:00|19057.5|19049.5|19044.5|19036.5|19068|19060|19040|19032|93
1687963800000|2023-06-28 14:50:00|19044|19036|19039.5|19031.5|19047.5|19039.5|19030.5|19022.5|57
1687964100000|2023-06-28 14:55:00|19039|19031|19038|19030|19040|19032|19030|19022|63
1687964400000|2023-06-28 15:00:00|19037.5|19029.5|19036|19028|19040|19032|19028|19020|38
1687964700000|2023-06-28 15:05:00|19035.5|19027.5|19046.5|19038.5|19050|19042|19035.5|19027.5|80
1687965000000|2023-06-28 15:10:00|19047|19039|19047.5|19039.5|19060.5|19052.5|19044|19036|66
1687965300000|2023-06-28 15:15:00|19047|19039|19064.5|19056.5|19071|19063|19040.5|19032.5|44
1687965600000|2023-06-28 15:20:00|19065|19057|19064|19056|19080|19072|19064|19056|97
1687965900000|2023-06-28 15:25:00|19063.5|19055.5|19062.5|19054.5|19064.5|19056.5|19052.5|19044.5|58
1687966200000|2023-06-28 15:30:00|19061.5|19053.5|19064|19056|19068.5|19060.5|19055.5|19047.5|71
1687966500000|2023-06-28 15:35:00|19064.5|19056.5|19067.5|19059.5|19071.5|19063.5|19054|19046|19
1687966800000|2023-06-28 15:40:00|19068|19060|19075|19067|19076.5|19068.5|19067.5|19059.5|88
1687967100000|2023-06-28 15:45:00|19075.5|19067.5|19077.5|19069.5|19090.5|19082.5|19073|19065|82
1687967400000|2023-06-28 15:50:00|19078|19070|19083|19075|19083|19075|19073.5|19065.5|93
1687967700000|2023-06-28 15:55:00|19083.5|19075.5|19091|19083|19091|19083|19075.5|19067.5|27
1687968000000|2023-06-28 16:00:00|19090.5|19082.5|19079.5|19071.5|19090.5|19082.5|19079.5|19071.5|16
1687968300000|2023-06-28 16:05:00|19080|19072|19090|19082|19093.5|19085.5|19080|19072|29
1687968600000|2023-06-28 16:10:00|19090.5|19082.5|19104.5|19096.5|19107.5|19099.5|19090.5|19082.5|70
1687968900000|2023-06-28 16:15:00|19105|19097|19118.5|19110.5|19121|19113|19102|19094|56
1687969200000|2023-06-28 16:20:00|19119|19111|19114|19106|19121.5|19113.5|19110.5|19102.5|92
1687969500000|2023-06-28 16:25:00|19114.5|19106.5|19103.5|19095.5|19115.5|19107.5|19102|19094|25
1687969800000|2023-06-28 16:30:00|19104|19096|19089.5|19081.5|19105|19097|19088|19080|46
1687970100000|2023-06-28 16:35:00|19090|19082|19087.5|19079.5|19096.5|19088.5|19085|19077|21
1687970400000|2023-06-28 16:40:00|19088|19080|19079|19071|19091.5|19083.5|19077.5|19069.5|30
1687970700000|2023-06-28 16:45:00|19078.5|19070.5|19083.5|19075.5|19091.5|19083.5|19077|19069|50
1687971000000|2023-06-28 16:50:00|19083|19075|19077.5|19069.5|19089.5|19081.5|19077.5|19069.5|50
1687971300000|2023-06-28 16:55:00|19077|19069|19089|19081|19090.5|19082.5|19072|19064|48
1687971600000|2023-06-28 17:00:00|19087.5|19079.5|19103.5|19095.5|19104|19096|19084|19076|76
1687971900000|2023-06-28 17:05:00|19103|19095|19108.5|19100.5|19113|19105|19102.5|19094.5|56
1687972200000|2023-06-28 17:10:00|19105.5|19097.5|19119|19111|19119.5|19111.5|19103|19095|49
1687972500000|2023-06-28 17:15:00|19118.5|19110.5|19118.5|19110.5|19121.5|19113.5|19114|19106|50
1687972800000|2023-06-28 17:20:00|19118|19110|19119|19111|19121|19113|19115|19107|25
1687973100000|2023-06-28 17:25:00|19119.5|19111.5|19124.5|19116.5|19126.5|19118.5|19113.5|19105.5|30
1687973400000|2023-06-28 17:30:00|19125|19117|19100.5|19092.5|19126.5|19118.5|19100|19092|72
1687973700000|2023-06-28 17:35:00|19100|19092|19096|19088|19103.5|19095.5|19093|19085|45
1687974000000|2023-06-28 17:40:00|19095.5|19087.5|19098|19090|19101|19093|19092|19084|31
1687974300000|2023-06-28 17:45:00|19098.5|19090.5|19094|19086|19099|19091|19092|19084|21
1687974600000|2023-06-28 17:50:00|19093.5|19085.5|19101.5|19093.5|19103|19095|19090|19082|27
1687974900000|2023-06-28 17:55:00|19102|19094|19095.5|19087.5|19105.5|19097.5|19090|19082|64
1687975200000|2023-06-28 18:00:00|19098|19090|19102|19094|19107.5|19099.5|19095|19087|52
1687975500000|2023-06-28 18:05:00|19102.5|19094.5|19098|19090|19107|19099|19097.5|19089.5|18
1687975800000|2023-06-28 18:10:00|19098.5|19090.5|19099.5|19091.5|19107|19099|19096.5|19088.5|13
1687976100000|2023-06-28 18:15:00|19100|19092|19101.5|19093.5|19103.5|19095.5|19097.5|19089.5|9
1687976400000|2023-06-28 18:20:00|19102|19094|19109.5|19101.5|19113|19105|19102|19094|27
1687976700000|2023-06-28 18:25:00|19110|19102|19105.5|19097.5|19113|19105|19104|19096|4
1687977000000|2023-06-28 18:30:00|19106|19098|19112|19104|19113.5|19105.5|19104|19096|38
1687977300000|2023-06-28 18:35:00|19111.5|19103.5|19110|19102|19114.5|19106.5|19105.5|19097.5|12
1687977600000|2023-06-28 18:40:00|19109.5|19101.5|19106.5|19098.5|19110.5|19102.5|19105.5|19097.5|17
1687977900000|2023-06-28 18:45:00|19107|19099|19117|19109|19117.5|19109.5|19105.5|19097.5|25
1687978200000|2023-06-28 18:50:00|19116.5|19108.5|19129.5|19121.5|19129.5|19121.5|19107|19099|69
1687978500000|2023-06-28 18:55:00|19129|19121|19138.4|19108.4|19138.4|19122.5|19114.5|19106.5|58
1687978800000|2023-06-28 19:00:00|19138.6|19108.6|19125.3|19095.3|19139.2|19109.2|19124.8|19094.8|0
1687979100000|2023-06-28 19:05:00|19125.2|19095.2|19124.6|19094.6|19125.6|19095.6|19111.6|19081.6|0
1687979400000|2023-06-28 19:10:00|19124.8|19094.8|19127.5|19097.5|19130.3|19100.3|19121.9|19091.9|0
1687979700000|2023-06-28 19:15:00|19127.3|19097.3|19134|19104|19138.7|19108.7|19127.3|19097.3|0
1687980000000|2023-06-28 19:20:00|19134.2|19104.2|19134.6|19104.6|19135.1|19105.1|19133.7|19103.7|0
1687980300000|2023-06-28 19:25:00|19134.8|19104.8|19121.5|19091.5|19135.1|19105.1|19118.3|19088.3|0
1687980600000|2023-06-28 19:30:00|19121.1|19091.1|19121.5|19091.5|19124.4|19094.4|19120.5|19090.5|0
1687980900000|2023-06-28 19:35:00|19121.3|19091.3|19124.5|19094.5|19126.4|19096.4|19118|19088|0
1687981200000|2023-06-28 19:40:00|19124.4|19094.4|19129.8|19099.8|19134.1|19104.1|19124.4|19094.4|0
1687981500000|2023-06-28 19:45:00|19129.6|19099.6|19128.1|19098.1|19133.8|19103.8|19127.8|19097.8|0
1687981800000|2023-06-28 19:50:00|19127|19097|19131.2|19101.2|19139.3|19109.3|19121.9|19091.9|0
1687982100000|2023-06-28 19:55:00|19130.7|19100.7|19147.1|19117.1|19147.1|19117.1|19120.2|19090.2|0
1687982400000|2023-06-28 20:00:00|19148|19118|19150.6|19120.6|19160.6|19130.6|19142.3|19112.3|0
1687982700000|2023-06-28 20:05:00|19151.2|19121.2|19152.3|19122.3|19158|19128|19149.9|19119.9|0
1687983000000|2023-06-28 20:10:00|19151.6|19121.6|19147.8|19117.8|19152.3|19122.3|19144.2|19114.2|0
1687983300000|2023-06-28 20:15:00|19147.1|19117.1|19145.6|19115.6|19149.2|19119.2|19145.6|19115.6|0
1687983600000|2023-06-28 20:20:00|19144.9|19114.9|19146.2|19116.2|19147|19117|19144.9|19114.9|0
1687983900000|2023-06-28 20:25:00|19145.9|19115.9|19144.8|19114.8|19147|19117|19144.1|19114.1|0
1687984200000|2023-06-28 20:30:00|19144.2|19114.2|19149.4|19119.4|19149.4|19119.4|19144|19114|0
1687984500000|2023-06-28 20:35:00|19149.7|19119.7|19150.7|19120.7|19152.2|19122.2|19149.4|19119.4|0
1687984800000|2023-06-28 20:40:00|19150.4|19120.4|19147.9|19117.9|19151.8|19121.8|19147.9|19117.9|0
1687985100000|2023-06-28 20:45:00|19147.6|19117.6|19148.1|19118.1|19149.5|19119.5|19145.8|19115.8|0
1687985400000|2023-06-28 20:50:00|19147.4|19117.4|19156|19126|19156.7|19126.7|19147.3|19117.3|0
1687985700000|2023-06-28 20:55:00|19156.3|19126.3|19155.4|19125.4|19157.5|19127.5|19154.3|19124.3|0
1687986000000|2023-06-28 21:00:00|19155.5|19125.5|19157|19127|19157.1|19127.1|19155.5|19125.5|0
1687986300000|2023-06-28 21:05:00|19156.9|19126.9|19157.5|19127.5|19157.5|19127.5|19156.6|19126.6|0
1687986600000|2023-06-28 21:10:00|19157.4|19127.4|19157.1|19127.1|19157.6|19127.6|19156|19126|0
1687986900000|2023-06-28 21:15:00|19157|19127|19157.5|19127.5|19157.5|19127.5|19156.6|19126.6|0
1687987200000|2023-06-28 21:20:00|19157.1|19127.1|19156.4|19126.4|19157.1|19127.1|19156.4|19126.4|0
1687987500000|2023-06-28 21:25:00|19156.5|19126.5|19163.1|19133.1|19163.1|19133.1|19156.4|19126.4|0
1687987800000|2023-06-28 21:30:00|19163|19133|19163.9|19133.9|19164.3|19134.3|19163|19133|0
1687988100000|2023-06-28 21:35:00|19163.8|19133.8|19163.1|19133.1|19163.9|19133.9|19161.6|19131.6|0
1687988400000|2023-06-28 21:40:00|19162.8|19132.8|19164|19134|19164.1|19134.1|19162.8|19132.8|0
1687988700000|2023-06-28 21:45:00|19163.8|19133.8|19163.1|19133.1|19163.8|19133.8|19163.1|19133.1|0
1687989000000|2023-06-28 21:50:00|19163.2|19133.2|19178.1|19148.1|19178.1|19148.1|19163.2|19133.2|0
1687989300000|2023-06-28 21:55:00|19177.9|19147.9|19167.9|19137.9|19177.9|19147.9|19167.3|19137.3|0
1687989600000|2023-06-28 22:00:00|19168.3|19138.3|19168.2|19138.2|19169.9|19139.9|19166.4|19136.4|0
1687989900000|2023-06-28 22:05:00|19168.9|19138.9|19168.2|19138.2|19170.3|19140.3|19167.5|19137.5|0
1687990200000|2023-06-28 22:10:00|19168.5|19138.5|19169.3|19139.3|19169.3|19139.3|19167.1|19137.1|0
1687990500000|2023-06-28 22:15:00|19169.6|19139.6|19178.3|19148.3|19178.3|19148.3|19169.3|19139.3|0
1687990800000|2023-06-28 22:20:00|19177.9|19147.9|19178.2|19148.2|19178.5|19148.5|19176.8|19146.8|0
1687991100000|2023-06-28 22:25:00|19178.5|19148.5|19187.6|19157.6|19189|19159|19176.7|19146.7|0
1687991400000|2023-06-28 22:30:00|19188.2|19158.2|19180.5|19150.5|19188.3|19158.3|19180.5|19150.5|0
1687991700000|2023-06-28 22:35:00|19181.2|19151.2|19180.9|19150.9|19184.8|19154.8|19180.9|19150.9|0
1687992000000|2023-06-28 22:40:00|19181.6|19151.6|19182.6|19152.6|19182.6|19152.6|19180.9|19150.9|0
1687992300000|2023-06-28 22:45:00|19182.3|19152.3|19174.6|19144.6|19182.3|19152.3|19173.2|19143.2|0
1687992600000|2023-06-28 22:50:00|19174.9|19144.9|19174.6|19144.6|19176|19146|19174.6|19144.6|0
1687992900000|2023-06-28 22:55:00|19174|19144|19177.1|19147.1|19177.5|19147.5|19173.9|19143.9|0
1687993200000|2023-06-28 23:00:00|19177.5|19147.5|19176.1|19146.1|19177.5|19147.5|19174.6|19144.6|0
1687993500000|2023-06-28 23:05:00|19175.4|19145.4|19178.3|19148.3|19180.2|19150.2|19175.4|19145.4|0
1687993800000|2023-06-28 23:10:00|19178.2|19148.2|19177.1|19147.1|19178.2|19148.2|19176.8|19146.8|0
1687994100000|2023-06-28 23:15:00|19176.5|19146.5|19178.3|19148.3|19178.3|19148.3|19175.3|19145.3|0
1687994400000|2023-06-28 23:20:00|19177.6|19147.6|19178.2|19148.2|19178.2|19148.2|19176.9|19146.9|0
1687994700000|2023-06-28 23:25:00|19177.4|19147.4|19173.7|19143.7|19177.4|19147.4|19172.6|19142.6|0
1687995000000|2023-06-28 23:30:00|19173.3|19143.3|19172.3|19142.3|19173.7|19143.7|19172.3|19142.3|0
1687995300000|2023-06-28 23:35:00|19171.9|19141.9|19171.6|19141.6|19172.3|19142.3|19170.5|19140.5|0
1687995600000|2023-06-28 23:40:00|19171.2|19141.2|19172.2|19142.2|19172.2|19142.2|19170.8|19140.8|0
1687995900000|2023-06-28 23:45:00|19172.5|19142.5|19170.2|19140.2|19172.8|19142.8|19170.2|19140.2|0
1687996200000|2023-06-28 23:50:00|19170.8|19140.8|19170.9|19140.9|19172.3|19142.3|19170.2|19140.2|0
1687996500000|2023-06-28 23:55:00|19170.5|19140.5|19169.4|19139.4|19171.6|19141.6|19168.7|19138.7|0
1687996800000|2023-06-29 00:00:00|19170.1|19140.1|19169.5|19139.5|19171.6|19141.6|19167.3|19137.3|0
1687997100000|2023-06-29 00:05:00|19169.2|19139.2|19170.4|19140.4|19171.1|19141.1|19168.3|19138.3|0
1687997400000|2023-06-29 00:10:00|19170.8|19140.8|19173.4|19143.4|19175.4|19145.4|19170.8|19140.8|0
1687997700000|2023-06-29 00:15:00|19173.1|19143.1|19167.1|19137.1|19173.4|19143.4|19167.1|19137.1|0
1687998000000|2023-06-29 00:20:00|19167.7|19137.7|19178.8|19148.8|19179.1|19149.1|19167.1|19137.1|0
1687998300000|2023-06-29 00:25:00|19178.4|19148.4|19182.6|19152.6|19183.5|19153.5|19178.1|19148.1|0
1687998600000|2023-06-29 00:30:00|19182.3|19152.3|19178.5|19148.5|19183.9|19153.9|19178.2|19148.2|0
1687998900000|2023-06-29 00:35:00|19177.9|19147.9|19161.4|19131.4|19178.5|19148.5|19161.4|19131.4|0
1687999200000|2023-06-29 00:40:00|19161.7|19131.7|19154.2|19124.2|19161.7|19131.7|19152.2|19122.2|0
1687999500000|2023-06-29 00:45:00|19153.5|19123.5|19154.5|19124.5|19154.5|19124.5|19153.5|19123.5|0
1687999800000|2023-06-29 00:50:00|19154.2|19124.2|19154.2|19124.2|19154.8|19124.8|19153.5|19123.5|0
1688000100000|2023-06-29 00:55:00|19154.8|19124.8|19154.8|19124.8|19155.4|19125.4|19154.2|19124.2|0
1688000400000|2023-06-29 01:00:00|19154.2|19124.2|19163.9|19133.9|19163.9|19133.9|19153.5|19123.5|0
1688000700000|2023-06-29 01:05:00|19164.2|19134.2|19169.8|19139.8|19169.8|19139.8|19162.9|19132.9|0
1688001000000|2023-06-29 01:10:00|19170.4|19140.4|19169.8|19139.8|19176.1|19146.1|19169.8|19139.8|0
1688001300000|2023-06-29 01:15:00|19169.2|19139.2|19202|19197|19205.5|19200.5|19121|19116|2111
1688001600000|2023-06-29 01:20:00|19201.5|19196.5|19182.5|19177.5|19215|19210|19176.5|19171.5|1155
1688001900000|2023-06-29 01:25:00|19183|19178|19191.5|19186.5|19199.5|19194.5|19183|19178|675
1688002200000|2023-06-29 01:30:00|19189|19184|19133.6|19128.6|19189|19184|19126.1|19121.1|3787
1688002500000|2023-06-29 01:35:00|19134.6|19129.6|19103.1|19098.1|19176.6|19171.6|19103.1|19098.1|2982
1688002800000|2023-06-29 01:40:00|19103.6|19098.6|19063.6|19058.6|19123.1|19118.1|19058.6|19053.6|2933
1688003100000|2023-06-29 01:45:00|19063.1|19058.1|19046.6|19041.6|19101.6|19096.6|19036.6|19031.6|3041
1688003400000|2023-06-29 01:50:00|19044.1|19039.1|19025.6|19020.6|19064.6|19059.6|19013.6|19008.6|2966
1688003700000|2023-06-29 01:55:00|19026.6|19021.6|19023.1|19018.1|19039.1|19034.1|19010.1|19005.1|3006
1688004000000|2023-06-29 02:00:00|19024.6|19019.6|18985.6|18980.6|19042.1|19037.1|18969.6|18964.6|3096
1688004300000|2023-06-29 02:05:00|18984.6|18979.6|18970.6|18965.6|18993.6|18988.6|18960.6|18955.6|1957
1688004600000|2023-06-29 02:10:00|18970.1|18965.1|18979.6|18974.6|18993.6|18988.6|18962.6|18957.6|1782
1688004900000|2023-06-29 02:15:00|18980.1|18975.1|18959.6|18954.6|18991.6|18986.6|18949.1|18944.1|2106
1688005200000|2023-06-29 02:20:00|18960.1|18955.1|18999.1|18994.1|19018.6|19013.6|18958.6|18953.6|2439
1688005500000|2023-06-29 02:25:00|18999.6|18994.6|18985.6|18980.6|19019.1|19014.1|18979.6|18974.6|1465
1688005800000|2023-06-29 02:30:00|18987.6|18982.6|18976.6|18971.6|19004.1|18999.1|18971.1|18966.1|1466
1688006100000|2023-06-29 02:35:00|18977.6|18972.6|18988.1|18983.1|18992.1|18987.1|18960.1|18955.1|1532
1688006400000|2023-06-29 02:40:00|18988.6|18983.6|18980.6|18975.6|19012.6|19007.6|18972.6|18967.6|1767
1688006700000|2023-06-29 02:45:00|18980.1|18975.1|18935.6|18930.6|18987.6|18982.6|18928.6|18923.6|1821
1688007000000|2023-06-29 02:50:00|18937.6|18932.6|18926.1|18921.1|18953.6|18948.6|18920.1|18915.1|1825
1688007300000|2023-06-29 02:55:00|18926.6|18921.6|18908.1|18903.1|18938.6|18933.6|18905.6|18900.6|1754
1688007600000|2023-06-29 03:00:00|18908.6|18903.6|18886.6|18881.6|18911.6|18906.6|18881.6|18876.6|1826
1688007900000|2023-06-29 03:05:00|18887.6|18882.6|18887.6|18882.6|18910.1|18905.1|18878.6|18873.6|1500
1688008200000|2023-06-29 03:10:00|18888.1|18883.1|18902.1|18897.1|18916.6|18911.6|18887.6|18882.6|1177
1688008500000|2023-06-29 03:15:00|18902.6|18897.6|18920.6|18915.6|18923.6|18918.6|18888.1|18883.1|1195
1688008800000|2023-06-29 03:20:00|18921.1|18916.1|18926.6|18921.6|18946.6|18941.6|18915.1|18910.1|1436
1688009100000|2023-06-29 03:25:00|18927.6|18922.6|18931.6|18926.6|18948.1|18943.1|18927.6|18922.6|1034
1688009400000|2023-06-29 03:30:00|18930.1|18925.1|18923.1|18918.1|18946.1|18941.1|18916.1|18911.1|922
1688009700000|2023-06-29 03:35:00|18923.6|18918.6|18900.6|18895.6|18929.6|18924.6|18900.6|18895.6|876
1688010000000|2023-06-29 03:40:00|18901.6|18896.6|18912.6|18907.6|18916.1|18911.1|18896.6|18891.6|786
1688010300000|2023-06-29 03:45:00|18912.1|18907.1|18911.1|18906.1|18927.1|18922.1|18908.1|18903.1|702
1688010600000|2023-06-29 03:50:00|18911.6|18906.6|18901.6|18896.6|18916.1|18911.1|18898.1|18893.1|599
1688010900000|2023-06-29 03:55:00|18902.1|18897.1|18901.1|18896.1|18914.1|18909.1|18895.6|18890.6|704
1688011200000|2023-06-29 04:00:00|18914.5|18884.5|18912.2|18882.2|18914.5|18884.5|18911.5|18881.5|12
1688011500000|2023-06-29 04:05:00|18912.8|18882.8|18913.7|18883.7|18913.7|18883.7|18911.6|18881.6|0
1688011800000|2023-06-29 04:10:00|18914.2|18884.2|18914.5|18884.5|18915|18885|18913.3|18883.3|0
1688012100000|2023-06-29 04:15:00|18914.2|18884.2|18912.5|18882.5|18915.8|18885.8|18911.9|18881.9|0
1688012400000|2023-06-29 04:20:00|18911.9|18881.9|18925.5|18895.5|18927.1|18897.1|18911.9|18881.9|0
1688012700000|2023-06-29 04:25:00|18925.8|18895.8|18926.3|18896.3|18926.8|18896.8|18925.5|18895.5|0
1688013000000|2023-06-29 04:30:00|18926|18896|18926.6|18896.6|18928.5|18898.5|18925.7|18895.7|0
1688013300000|2023-06-29 04:35:00|18926.9|18896.9|18927.6|18897.6|18927.6|18897.6|18926.3|18896.3|0
1688013600000|2023-06-29 04:40:00|18928.2|18898.2|18927|18897|18928.5|18898.5|18926.4|18896.4|0
1688013900000|2023-06-29 04:45:00|18926.7|18896.7|18923.9|18893.9|18927.6|18897.6|18923.9|18893.9|0
1688014200000|2023-06-29 04:50:00|18924.2|18894.2|18918.9|18888.9|18925.2|18895.2|18918.9|18888.9|0
1688014500000|2023-06-29 04:55:00|18919.5|18889.5|18918.6|18888.6|18920.2|18890.2|18918.6|18888.6|4
1688014800000|2023-06-29 05:00:00|18902.1|18897.1|18909.6|18904.6|18923.6|18918.6|18901.1|18896.1|1426
1688015100000|2023-06-29 05:05:00|18910.1|18905.1|18932.6|18927.6|18940.6|18935.6|18909.6|18904.6|1072
1688015400000|2023-06-29 05:10:00|18933.6|18928.6|18910.6|18905.6|18942.1|18937.1|18908.6|18903.6|913
1688015700000|2023-06-29 05:15:00|18911.1|18906.1|18930.6|18925.6|18944.1|18939.1|18911.1|18906.1|933
1688016000000|2023-06-29 05:20:00|18931.6|18926.6|18912.6|18907.6|18938.6|18933.6|18910.1|18905.1|971
1688016300000|2023-06-29 05:25:00|18913.6|18908.6|18927.6|18922.6|18938.6|18933.6|18912.1|18907.1|1008
1688016600000|2023-06-29 05:30:00|18928.6|18923.6|18928.6|18923.6|18934.1|18929.1|18921.6|18916.6|815
1688016900000|2023-06-29 05:35:00|18927.6|18922.6|18933.6|18928.6|18951.6|18946.6|18921.1|18916.1|1158
1688017200000|2023-06-29 05:40:00|18933.1|18928.1|18904.1|18899.1|18946.1|18941.1|18892.1|18887.1|1609
1688017500000|2023-06-29 05:45:00|18904.6|18899.6|18911.6|18906.6|18935.1|18930.1|18902.6|18897.6|1260
1688017800000|2023-06-29 05:50:00|18912.1|18907.1|18907.1|18902.1|18923.6|18918.6|18903.1|18898.1|835
1688018100000|2023-06-29 05:55:00|18907.6|18902.6|18933.6|18928.6|18944.6|18939.6|18906.6|18901.6|961
1688018400000|2023-06-29 06:00:00|18934.6|18929.6|18927.6|18922.6|18939.6|18934.6|18923.1|18918.1|793
1688018700000|2023-06-29 06:05:00|18928.1|18923.1|18970.6|18965.6|18983.6|18978.6|18927.1|18922.1|2102
1688019000000|2023-06-29 06:10:00|18971.6|18966.6|18973.6|18968.6|19005.6|19000.6|18969.6|18964.6|1633
1688019300000|2023-06-29 06:15:00|18974.6|18969.6|18944.6|18939.6|18975.1|18970.1|18944.6|18939.6|1639
1688019600000|2023-06-29 06:20:00|18945.6|18940.6|18934.1|18929.1|18956.1|18951.1|18927.6|18922.6|1543
1688019900000|2023-06-29 06:25:00|18935.6|18930.6|18893.6|18888.6|18942.6|18937.6|18885.1|18880.1|2528
1688020200000|2023-06-29 06:30:00|18894.1|18889.1|18899.6|18894.6|18906.6|18901.6|18886.6|18881.6|1226
1688020500000|2023-06-29 06:35:00|18900.1|18895.1|18915.1|18910.1|18925.1|18920.1|18899.6|18894.6|1089
1688020800000|2023-06-29 06:40:00|18915.6|18910.6|18909.6|18904.6|18924.1|18919.1|18903.6|18898.6|860
1688021100000|2023-06-29 06:45:00|18910.1|18905.1|18925.1|18920.1|18939.6|18934.6|18908.6|18903.6|1042
1688021400000|2023-06-29 06:50:00|18925.6|18920.6|18921.1|18916.1|18939.6|18934.6|18917.6|18912.6|868
1688021700000|2023-06-29 06:55:00|18921.6|18916.6|18913.6|18908.6|18936.1|18931.1|18909.6|18904.6|729
1688022000000|2023-06-29 07:00:00|18913.1|18908.1|18903.6|18898.6|18921.6|18916.6|18897.6|18892.6|898
1688022300000|2023-06-29 07:05:00|18902.6|18897.6|18920.6|18915.6|18922.1|18917.1|18901.6|18896.6|803
1688022600000|2023-06-29 07:10:00|18921.6|18916.6|18910.6|18905.6|18934.1|18929.1|18904.6|18899.6|955
1688022900000|2023-06-29 07:15:00|18911.6|18906.6|18918.6|18913.6|18923.6|18918.6|18903.6|18898.6|808
1688023200000|2023-06-29 07:20:00|18916.6|18911.6|18928.6|18923.6|18932.6|18927.6|18914.6|18909.6|778
1688023500000|2023-06-29 07:25:00|18929.1|18924.1|18920.1|18915.1|18954.6|18949.6|18920.1|18915.1|1815
1688023800000|2023-06-29 07:30:00|18920.6|18915.6|18862.6|18857.6|18922.6|18917.6|18860.6|18855.6|3002
1688024100000|2023-06-29 07:35:00|18862.1|18857.1|18890.1|18885.1|18895.6|18890.6|18861.6|18856.6|2644
1688024400000|2023-06-29 07:40:00|18892.1|18887.1|18883.6|18878.6|18897.6|18892.6|18872.6|18867.6|1898
1688024700000|2023-06-29 07:45:00|18884.1|18879.1|18912.6|18907.6|18921.1|18916.1|18884.1|18879.1|2385
1688025000000|2023-06-29 07:50:00|18913.1|18908.1|18928.6|18923.6|18936.6|18931.6|18913.1|18908.1|2494
1688025300000|2023-06-29 07:55:00|18929.6|18924.6|18938.6|18933.6|18946.1|18941.1|18928.1|18923.1|1999
1688025600000|2023-06-29 08:00:00|18936.1|18931.1|18943.6|18938.6|18950.6|18945.6|18932.1|18927.1|1355
1688025900000|2023-06-29 08:05:00|18944.1|18939.1|18925.1|18920.1|18949.1|18944.1|18922.1|18917.1|1521
1688026200000|2023-06-29 08:10:00|18923.6|18918.6|18924.1|18919.1|18933.6|18928.6|18921.6|18916.6|524
1688026500000|2023-06-29 08:15:00|18924.6|18919.6|18929.1|18924.1|18930.6|18925.6|18916.6|18911.6|543
1688026800000|2023-06-29 08:20:00|18929.6|18924.6|18921.6|18916.6|18930.6|18925.6|18919.1|18914.1|473
1688027100000|2023-06-29 08:25:00|18921.1|18916.1|18926.6|18921.6|18929.1|18924.1|18919.6|18914.6|881
1688027400000|2023-06-29 08:30:00|18934.7|18904.7|18931.7|18901.7|18935.6|18905.6|18930.8|18900.8|0
1688027700000|2023-06-29 08:35:00|18931.1|18901.1|18933.7|18903.7|18934.2|18904.2|18930.8|18900.8|0
1688028000000|2023-06-29 08:40:00|18933.1|18903.1|18937.2|18907.2|18937.8|18907.8|18932.5|18902.5|0
1688028300000|2023-06-29 08:45:00|18937.5|18907.5|18936.1|18906.1|18938.6|18908.6|18934.7|18904.7|0
1688028600000|2023-06-29 08:50:00|18935.5|18905.5|18935.8|18905.8|18936.1|18906.1|18933.3|18903.3|0
1688028900000|2023-06-29 08:55:00|18935.5|18905.5|18938.5|18908.5|18940.4|18910.4|18935.2|18905.2|0
1688029200000|2023-06-29 09:00:00|18938.2|18908.2|18937.6|18907.6|18939.6|18909.6|18936.7|18906.7|0
1688029500000|2023-06-29 09:05:00|18937.3|18907.3|18937.6|18907.6|18938.3|18908.3|18934.5|18904.5|0
1688029800000|2023-06-29 09:10:00|18938.3|18908.3|18938|18908|18941.7|18911.7|18937.3|18907.3|0
1688030100000|2023-06-29 09:15:00|18923.1|18915.1|18919.1|18911.1|18926.6|18918.6|18918.1|18910.1|147
1688030400000|2023-06-29 09:20:00|18918.6|18910.6|18913.6|18905.6|18919.1|18911.1|18908.6|18900.6|64
1688030700000|2023-06-29 09:25:00|18913.1|18905.1|18905.6|18897.6|18915.6|18907.6|18903.1|18895.1|108
1688031000000|2023-06-29 09:30:00|18906.1|18898.1|18905.1|18897.1|18908.1|18900.1|18898.6|18890.6|92
1688031300000|2023-06-29 09:35:00|18904.1|18896.1|18903.6|18895.6|18908.6|18900.6|18902.1|18894.1|244
1688031600000|2023-06-29 09:40:00|18904.1|18896.1|18906.1|18898.1|18911.6|18903.6|18904.1|18896.1|72
1688031900000|2023-06-29 09:45:00|18906.6|18898.6|18899.1|18891.1|18908.1|18900.1|18897.6|18889.6|153
1688032200000|2023-06-29 09:50:00|18898.6|18890.6|18900.6|18892.6|18903.1|18895.1|18895.1|18887.1|72
1688032500000|2023-06-29 09:55:00|18901.1|18893.1|18893.6|18885.6|18901.1|18893.1|18891.1|18883.1|93
1688032800000|2023-06-29 10:00:00|18893.1|18885.1|18898.1|18890.1|18898.6|18890.6|18888.6|18880.6|116
1688033100000|2023-06-29 10:05:00|18898.6|18890.6|18895.1|18887.1|18902.1|18894.1|18894.1|18886.1|90
1688033400000|2023-06-29 10:10:00|18895.6|18887.6|18900.6|18892.6|18900.6|18892.6|18895.6|18887.6|259
1688033700000|2023-06-29 10:15:00|18900.1|18892.1|18912.6|18904.6|18916.1|18908.1|18900.1|18892.1|137
1688034000000|2023-06-29 10:20:00|18912.1|18904.1|18917.6|18909.6|18922.1|18914.1|18911.1|18903.1|64
1688034300000|2023-06-29 10:25:00|18918.1|18910.1|18919.1|18911.1|18920.1|18912.1|18917.1|18909.1|34
1688034600000|2023-06-29 10:30:00|18920.1|18912.1|18914.6|18906.6|18925.6|18917.6|18914.6|18906.6|112
1688034900000|2023-06-29 10:35:00|18914.1|18906.1|18915.6|18907.6|18916.6|18908.6|18913.1|18905.1|22
1688035200000|2023-06-29 10:40:00|18915.1|18907.1|18925.6|18917.6|18927.6|18919.6|18915.1|18907.1|53
1688035500000|2023-06-29 10:45:00|18926.1|18918.1|18926.6|18918.6|18929.6|18921.6|18923.1|18915.1|71
1688035800000|2023-06-29 10:50:00|18927.1|18919.1|18922.1|18914.1|18929.6|18921.6|18922.1|18914.1|22
1688036100000|2023-06-29 10:55:00|18921.1|18913.1|18927.6|18919.6|18927.6|18919.6|18920.6|18912.6|15
1688036400000|2023-06-29 11:00:00|18928.1|18920.1|18918.6|18910.6|18936.1|18928.1|18917.6|18909.6|114
1688036700000|2023-06-29 11:05:00|18918.1|18910.1|18920.6|18912.6|18926.1|18918.1|18917.6|18909.6|19
1688037000000|2023-06-29 11:10:00|18920.1|18912.1|18915.6|18907.6|18922.1|18914.1|18914.1|18906.1|34
1688037300000|2023-06-29 11:15:00|18915.1|18907.1|18913.1|18905.1|18916.1|18908.1|18912.6|18904.6|19
1688037600000|2023-06-29 11:20:00|18912.6|18904.6|18913.6|18905.6|18914.6|18906.6|18909.1|18901.1|45
1688037900000|2023-06-29 11:25:00|18914.6|18906.6|18922.6|18914.6|18923.1|18915.1|18913.1|18905.1|22
1688038200000|2023-06-29 11:30:00|18923.1|18915.1|18920.1|18912.1|18925.1|18917.1|18919.6|18911.6|12
1688038500000|2023-06-29 11:35:00|18919.6|18911.6|18917.6|18909.6|18920.6|18912.6|18914.6|18906.6|10
1688038800000|2023-06-29 11:40:00|18918.1|18910.1|18917.6|18909.6|18922.6|18914.6|18914.6|18906.6|17
1688039100000|2023-06-29 11:45:00|18918.1|18910.1|18922.6|18914.6|18926.1|18918.1|18917.6|18909.6|19
1688039400000|2023-06-29 11:50:00|18922.1|18914.1|18920.1|18912.1|18922.1|18914.1|18917.1|18909.1|9
1688039700000|2023-06-29 11:55:00|18919.6|18911.6|18920.6|18912.6|18922.6|18914.6|18917.6|18909.6|14
1688040000000|2023-06-29 12:00:00|18920.1|18912.1|18923.6|18915.6|18928.6|18920.6|18918.1|18910.1|37
1688040300000|2023-06-29 12:05:00|18924.1|18916.1|18921.6|18913.6|18924.1|18916.1|18919.6|18911.6|36
1688040600000|2023-06-29 12:10:00|18922.1|18914.1|18922.1|18914.1|18928.1|18920.1|18920.6|18912.6|36
1688040900000|2023-06-29 12:15:00|18922.6|18914.6|18926.6|18918.6|18928.6|18920.6|18920.6|18912.6|32
1688041200000|2023-06-29 12:20:00|18926.1|18918.1|18925.6|18917.6|18926.6|18918.6|18921.6|18913.6|27
1688041500000|2023-06-29 12:25:00|18926.1|18918.1|18926.6|18918.6|18928.6|18920.6|18923.6|18915.6|23
1688041800000|2023-06-29 12:30:00|18927.1|18919.1|18893.1|18885.1|18927.1|18919.1|18892.6|18884.6|184
1688042100000|2023-06-29 12:35:00|18891.6|18883.6|18881.1|18873.1|18893.1|18885.1|18873.6|18865.6|151
1688042400000|2023-06-29 12:40:00|18880.6|18872.6|18875.6|18867.6|18889.1|18881.1|18869.6|18861.6|149
1688042700000|2023-06-29 12:45:00|18876.1|18868.1|18890.6|18882.6|18893.1|18885.1|18870.6|18862.6|134
1688043000000|2023-06-29 12:50:00|18890.1|18882.1|18852.6|18844.6|18890.6|18882.6|18852.6|18844.6|206
1688043300000|2023-06-29 12:55:00|18853.6|18845.6|18840.6|18832.6|18855.1|18847.1|18834.6|18826.6|428
1688043600000|2023-06-29 13:00:00|18840.1|18832.1|18834.1|18826.1|18842.6|18834.6|18822.1|18814.1|235
1688043900000|2023-06-29 13:05:00|18834.6|18826.6|18835.1|18827.1|18847.6|18839.6|18833.6|18825.6|113
1688044200000|2023-06-29 13:10:00|18835.6|18827.6|18829.1|18821.1|18836.6|18828.6|18823.1|18815.1|116
1688044500000|2023-06-29 13:15:00|18828.6|18820.6|18837.1|18829.1|18838.1|18830.1|18824.6|18816.6|90
1688044800000|2023-06-29 13:20:00|18836.6|18828.6|18841.6|18833.6|18845.1|18837.1|18832.1|18824.1|110
1688045100000|2023-06-29 13:25:00|18842.1|18834.1|18843.6|18835.6|18847.6|18839.6|18836.6|18828.6|106
1688045400000|2023-06-29 13:30:00|18843.1|18835.1|18872.6|18864.6|18880.6|18872.6|18830.1|18822.1|528
1688045700000|2023-06-29 13:35:00|18874.1|18866.1|18880.1|18872.1|18889.6|18881.6|18864.6|18856.6|330
1688046000000|2023-06-29 13:40:00|18877.6|18869.6|18883.6|18875.6|18909.1|18901.1|18876.1|18868.1|386
1688046300000|2023-06-29 13:45:00|18884.1|18876.1|18882.1|18874.1|18896.6|18888.6|18871.6|18863.6|449
1688046600000|2023-06-29 13:50:00|18881.6|18873.6|18877.1|18869.1|18904.6|18896.6|18872.6|18864.6|202
1688046900000|2023-06-29 13:55:00|18876.6|18868.6|18864.1|18856.1|18877.1|18869.1|18857.6|18849.6|201
1688047200000|2023-06-29 14:00:00|18863.6|18855.6|18864.1|18856.1|18875.6|18867.6|18860.6|18852.6|197
1688047500000|2023-06-29 14:05:00|18864.6|18856.6|18858.1|18850.1|18876.6|18868.6|18842.1|18834.1|284
1688047800000|2023-06-29 14:10:00|18858.6|18850.6|18887.6|18879.6|18887.6|18879.6|18850.1|18842.1|175
1688048100000|2023-06-29 14:15:00|18888.1|18880.1|18891.6|18883.6|18900.6|18892.6|18881.6|18873.6|206
1688048400000|2023-06-29 14:20:00|18892.1|18884.1|18885.6|18877.6|18900.1|18892.1|18880.6|18872.6|158
1688048700000|2023-06-29 14:25:00|18886.1|18878.1|18886.1|18878.1|18898.1|18890.1|18882.6|18874.6|131
1688049000000|2023-06-29 14:30:00|18886.6|18878.6|18880.1|18872.1|18890.1|18882.1|18869.6|18861.6|161
1688049300000|2023-06-29 14:35:00|18879.6|18871.6|18875.1|18867.1|18883.1|18875.1|18866.6|18858.6|77
1688049600000|2023-06-29 14:40:00|18874.6|18866.6|18884.1|18876.1|18886.6|18878.6|18870.1|18862.1|81
1688049900000|2023-06-29 14:45:00|18883.6|18875.6|18872.1|18864.1|18884.1|18876.1|18859.1|18851.1|112
1688050200000|2023-06-29 14:50:00|18872.6|18864.6|18865.1|18857.1|18882.6|18874.6|18859.6|18851.6|124
1688050500000|2023-06-29 14:55:00|18865.6|18857.6|18877.6|18869.6|18882.1|18874.1|18865.6|18857.6|103
1688050800000|2023-06-29 15:00:00|18876.6|18868.6|18883.1|18875.1|18883.1|18875.1|18868.6|18860.6|53
1688051100000|2023-06-29 15:05:00|18884.1|18876.1|18891.1|18883.1|18896.1|18888.1|18883.6|18875.6|129
1688051400000|2023-06-29 15:10:00|18890.6|18882.6|18879.6|18871.6|18891.6|18883.6|18877.6|18869.6|63
1688051700000|2023-06-29 15:15:00|18880.1|18872.1|18885.1|18877.1|18888.1|18880.1|18871.6|18863.6|125
1688052000000|2023-06-29 15:20:00|18885.6|18877.6|18895.6|18887.6|18898.1|18890.1|18884.1|18876.1|111
1688052300000|2023-06-29 15:25:00|18896.1|18888.1|18888.1|18880.1|18896.6|18888.6|18883.1|18875.1|59
1688052600000|2023-06-29 15:30:00|18887.6|18879.6|18874.1|18866.1|18892.6|18884.6|18871.6|18863.6|56
1688052900000|2023-06-29 15:35:00|18874.6|18866.6|18871.6|18863.6|18880.6|18872.6|18864.6|18856.6|72
1688053200000|2023-06-29 15:40:00|18872.1|18864.1|18872.1|18864.1|18879.6|18871.6|18868.1|18860.1|36
1688053500000|2023-06-29 15:45:00|18872.6|18864.6|18869.6|18861.6|18876.6|18868.6|18866.6|18858.6|60
1688053800000|2023-06-29 15:50:00|18870.1|18862.1|18878.1|18870.1|18879.1|18871.1|18869.6|18861.6|32
1688054100000|2023-06-29 15:55:00|18878.6|18870.6|18883.1|18875.1|18884.1|18876.1|18871.6|18863.6|51
1688054400000|2023-06-29 16:00:00|18882.6|18874.6|18877.6|18869.6|18886.1|18878.1|18876.1|18868.1|36
1688054700000|2023-06-29 16:05:00|18878.1|18870.1|18884.1|18876.1|18885.6|18877.6|18877.6|18869.6|28
1688055000000|2023-06-29 16:10:00|18883.6|18875.6|18869.1|18861.1|18888.1|18880.1|18867.6|18859.6|64
1688055300000|2023-06-29 16:15:00|18869.6|18861.6|18871.1|18863.1|18873.6|18865.6|18865.6|18857.6|53
1688055600000|2023-06-29 16:20:00|18870.6|18862.6|18877.6|18869.6|18879.1|18871.1|18870.1|18862.1|48
1688055900000|2023-06-29 16:25:00|18877.1|18869.1|18883.1|18875.1|18888.6|18880.6|18873.1|18865.1|27
1688056200000|2023-06-29 16:30:00|18883.6|18875.6|18891.1|18883.1|18893.1|18885.1|18878.1|18870.1|60
1688056500000|2023-06-29 16:35:00|18891.6|18883.6|18887.1|18879.1|18893.6|18885.6|18882.1|18874.1|30
1688056800000|2023-06-29 16:40:00|18886.6|18878.6|18879.6|18871.6|18887.1|18879.1|18878.6|18870.6|26
1688057100000|2023-06-29 16:45:00|18880.1|18872.1|18876.1|18868.1|18883.1|18875.1|18874.6|18866.6|27
1688057400000|2023-06-29 16:50:00|18875.6|18867.6|18870.1|18862.1|18879.1|18871.1|18868.6|18860.6|41
1688057700000|2023-06-29 16:55:00|18870.6|18862.6|18872.1|18864.1|18876.6|18868.6|18866.1|18858.1|36
1688058000000|2023-06-29 17:00:00|18871.6|18863.6|18872.1|18864.1|18874.1|18866.1|18865.6|18857.6|25
1688058300000|2023-06-29 17:05:00|18871.6|18863.6|18872.6|18864.6|18877.1|18869.1|18867.1|18859.1|38
1688058600000|2023-06-29 17:10:00|18872.1|18864.1|18870.1|18862.1|18872.6|18864.6|18866.1|18858.1|30
1688058900000|2023-06-29 17:15:00|18870.6|18862.6|18877.1|18869.1|18878.1|18870.1|18870.6|18862.6|22
1688059200000|2023-06-29 17:20:00|18877.6|18869.6|18873.6|18865.6|18877.6|18869.6|18871.1|18863.1|25
1688059500000|2023-06-29 17:25:00|18873.1|18865.1|18876.6|18868.6|18877.6|18869.6|18868.6|18860.6|19
1688059800000|2023-06-29 17:30:00|18877.1|18869.1|18876.1|18868.1|18879.6|18871.6|18874.6|18866.6|17
1688060100000|2023-06-29 17:35:00|18876.6|18868.6|18868.1|18860.1|18878.1|18870.1|18862.1|18854.1|46
1688060400000|2023-06-29 17:40:00|18867.6|18859.6|18873.1|18865.1|18873.6|18865.6|18861.6|18853.6|25
1688060700000|2023-06-29 17:45:00|18873.6|18865.6|18879.1|18871.1|18882.1|18874.1|18872.6|18864.6|43
1688061000000|2023-06-29 17:50:00|18878.6|18870.6|18874.6|18866.6|18878.6|18870.6|18873.1|18865.1|21
1688061300000|2023-06-29 17:55:00|18875.1|18867.1|18868.1|18860.1|18877.6|18869.6|18864.1|18856.1|24
1688061600000|2023-06-29 18:00:00|18867.6|18859.6|18861.1|18853.1|18869.1|18861.1|18860.1|18852.1|30
1688061900000|2023-06-29 18:05:00|18860.6|18852.6|18859.1|18851.1|18862.6|18854.6|18855.1|18847.1|63
1688062200000|2023-06-29 18:10:00|18858.6|18850.6|18865.1|18857.1|18865.1|18857.1|18852.6|18844.6|59
1688062500000|2023-06-29 18:15:00|18864.6|18856.6|18867.6|18859.6|18867.6|18859.6|18861.6|18853.6|23
1688062800000|2023-06-29 18:20:00|18867.1|18859.1|18877.1|18869.1|18881.6|18873.6|18867.1|18859.1|49
1688063100000|2023-06-29 18:25:00|18876.6|18868.6|18874.6|18866.6|18877.1|18869.1|18869.6|18861.6|23
1688063400000|2023-06-29 18:30:00|18875.1|18867.1|18871.6|18863.6|18876.1|18868.1|18870.6|18862.6|25
1688063700000|2023-06-29 18:35:00|18872.1|18864.1|18869.6|18861.6|18874.6|18866.6|18867.1|18859.1|17
1688064000000|2023-06-29 18:40:00|18869.1|18861.1|18870.6|18862.6|18873.1|18865.1|18861.6|18853.6|30
1688064300000|2023-06-29 18:45:00|18871.1|18863.1|18873.1|18865.1|18876.1|18868.1|18868.6|18860.6|49
1688064600000|2023-06-29 18:50:00|18873.6|18865.6|18868.1|18860.1|18873.6|18865.6|18867.1|18859.1|55
1688064900000|2023-06-29 18:55:00|18867.6|18859.6|18893.8|18863.8|18893.9|18877.1|18867.1|18859.1|72
1688065200000|2023-06-29 19:00:00|18893.9|18863.9|18899.8|18869.8|18901.3|18871.3|18893.4|18863.4|1
1688065500000|2023-06-29 19:05:00|18900|18870|18897.4|18867.4|18900.3|18870.3|18896.9|18866.9|0
1688065800000|2023-06-29 19:10:00|18897.6|18867.6|18892|18862|18897.6|18867.6|18891.3|18861.3|0
1688066100000|2023-06-29 19:15:00|18892.2|18862.2|18891.8|18861.8|18896.2|18866.2|18891|18861|0
1688066400000|2023-06-29 19:20:00|18892|18862|18886.6|18856.6|18892.3|18862.3|18882.9|18852.9|0
1688066700000|2023-06-29 19:25:00|18886.4|18856.4|18898.7|18868.7|18898.9|18868.9|18886.4|18856.4|0
1688067000000|2023-06-29 19:30:00|18898.6|18868.6|18898.7|18868.7|18902|18872|18897.9|18867.9|0
1688067300000|2023-06-29 19:35:00|18898.9|18868.9|18886.5|18856.5|18899.1|18869.1|18886.5|18856.5|0
1688067600000|2023-06-29 19:40:00|18886.4|18856.4|18877.4|18847.4|18889.2|18859.2|18877.4|18847.4|0
1688067900000|2023-06-29 19:45:00|18877.3|18847.3|18880.2|18850.2|18883.9|18853.9|18877.1|18847.1|0
1688068200000|2023-06-29 19:50:00|18879.7|18849.7|18889.7|18859.7|18896.7|18866.7|18879.6|18849.6|0
1688068500000|2023-06-29 19:55:00|18889.6|18859.6|18897.3|18867.3|18905|18875|18886.5|18856.5|0
1688068800000|2023-06-29 20:00:00|18897.8|18867.8|18897.8|18867.8|18900.6|18870.6|18893.6|18863.6|0
1688069100000|2023-06-29 20:05:00|18898.4|18868.4|18903.6|18873.6|18905|18875|18896.4|18866.4|0
1688069400000|2023-06-29 20:10:00|18904.2|18874.2|18902.7|18872.7|18906.4|18876.4|18902|18872|0
1688069700000|2023-06-29 20:15:00|18902.1|18872.1|18904.8|18874.8|18906.2|18876.2|18901.3|18871.3|0
1688070000000|2023-06-29 20:20:00|18903.6|18873.6|18905.9|18875.9|18906.2|18876.2|18902.8|18872.8|0
1688070300000|2023-06-29 20:25:00|18905.6|18875.6|18907|18877|18907.6|18877.6|18905.6|18875.6|0
1688070600000|2023-06-29 20:30:00|18906.7|18876.7|18907.7|18877.7|18907.7|18877.7|18906.3|18876.3|0
1688070900000|2023-06-29 20:35:00|18908|18878|18907|18877|18908.4|18878.4|18906.3|18876.3|0
1688071200000|2023-06-29 20:40:00|18907.3|18877.3|18908|18878|18908.4|18878.4|18905.3|18875.3|0
1688071500000|2023-06-29 20:45:00|18907.4|18877.4|18905.2|18875.2|18907.4|18877.4|18905.2|18875.2|0
1688071800000|2023-06-29 20:50:00|18905.8|18875.8|18905.9|18875.9|18906.7|18876.7|18905.2|18875.2|0
1688072100000|2023-06-29 20:55:00|18906.2|18876.2|18904.2|18874.2|18906.7|18876.7|18902.8|18872.8|0
1688072400000|2023-06-29 21:00:00|18904.4|18874.4|18905.4|18875.4|18906.5|18876.5|18903.7|18873.7|0
1688072700000|2023-06-29 21:05:00|18906|18876|18904.8|18874.8|18906.1|18876.1|18904.8|18874.8|0
1688073000000|2023-06-29 21:10:00|18904|18874|18904.5|18874.5|18904.6|18874.6|18903.3|18873.3|0
1688073300000|2023-06-29 21:15:00|18904.7|18874.7|18904.9|18874.9|18904.9|18874.9|18904.3|18874.3|0
1688073600000|2023-06-29 21:20:00|18905.1|18875.1|18904.8|18874.8|18905.2|18875.2|18904.6|18874.6|0
1688073900000|2023-06-29 21:25:00|18904.5|18874.5|18904.5|18874.5|18904.7|18874.7|18904.4|18874.4|0
1688074200000|2023-06-29 21:30:00|18904.7|18874.7|18904.7|18874.7|18905.1|18875.1|18904.3|18874.3|0
1688074500000|2023-06-29 21:35:00|18904.8|18874.8|18904.8|18874.8|18904.8|18874.8|18904.8|18874.8|0
1688074800000|2023-06-29 21:40:00|18904.7|18874.7|18903.9|18873.9|18904.8|18874.8|18903.3|18873.3|0
1688075100000|2023-06-29 21:45:00|18904|18874|18904|18874|18904.6|18874.6|18904|18874|0
1688075400000|2023-06-29 21:50:00|18904.2|18874.2|18904|18874|18904.4|18874.4|18904|18874|0
1688075700000|2023-06-29 21:55:00|18903.9|18873.9|18903.9|18873.9|18904.4|18874.4|18903.9|18873.9|0
1688076000000|2023-06-29 22:00:00|18901.1|18871.1|18900.4|18870.4|18901.4|18871.4|18898.3|18868.3|0
1688076300000|2023-06-29 22:05:00|18900.7|18870.7|18901.5|18871.5|18901.5|18871.5|18899.4|18869.4|0
1688076600000|2023-06-29 22:10:00|18902.2|18872.2|18899.4|18869.4|18902.9|18872.9|18899.4|18869.4|0
1688076900000|2023-06-29 22:15:00|18898.8|18868.8|18900.3|18870.3|18900.3|18870.3|18895.8|18865.8|0
1688077200000|2023-06-29 22:20:00|18900.6|18870.6|18900.7|18870.7|18902.5|18872.5|18900.3|18870.3|0
1688077500000|2023-06-29 22:25:00|18900.4|18870.4|18901.1|18871.1|18901.7|18871.7|18900.3|18870.3|0
1688077800000|2023-06-29 22:30:00|18901.4|18871.4|18901.8|18871.8|18904.5|18874.5|18901.4|18871.4|0
1688078100000|2023-06-29 22:35:00|18903|18873|18902.1|18872.1|18903.9|18873.9|18901.8|18871.8|0
1688078400000|2023-06-29 22:40:00|18902.5|18872.5|18900.9|18870.9|18902.5|18872.5|18900.3|18870.3|0
1688078700000|2023-06-29 22:45:00|18901.6|18871.6|18902.3|18872.3|18902.3|18872.3|18901.3|18871.3|0
1688079000000|2023-06-29 22:50:00|18901.7|18871.7|18903.1|18873.1|18903.1|18873.1|18901.7|18871.7|0
1688079300000|2023-06-29 22:55:00|18902.7|18872.7|18902.4|18872.4|18903.1|18873.1|18902.3|18872.3|0
1688079600000|2023-06-29 23:00:00|18902.7|18872.7|18904.5|18874.5|18904.5|18874.5|18902.4|18872.4|0
1688079900000|2023-06-29 23:05:00|18905.1|18875.1|18905|18875|18905.9|18875.9|18904.9|18874.9|0
1688080200000|2023-06-29 23:10:00|18904.3|18874.3|18903.6|18873.6|18905|18875|18903.6|18873.6|0
1688080500000|2023-06-29 23:15:00|18902.9|18872.9|18904.3|18874.3|18905|18875|18902.9|18872.9|0
1688080800000|2023-06-29 23:20:00|18904|18874|18904.3|18874.3|18904.3|18874.3|18902.9|18872.9|0
1688081100000|2023-06-29 23:25:00|18904.6|18874.6|18905|18875|18905.7|18875.7|18904.3|18874.3|0
1688081400000|2023-06-29 23:30:00|18904.3|18874.3|18908|18878|18911.4|18881.4|18904.3|18874.3|0
1688081700000|2023-06-29 23:35:00|18907.3|18877.3|18905.8|18875.8|18908|18878|18905.2|18875.2|0
1688082000000|2023-06-29 23:40:00|18906.5|18876.5|18905.8|18875.8|18906.6|18876.6|18905.2|18875.2|0
1688082300000|2023-06-29 23:45:00|18906.1|18876.1|18906.3|18876.3|18908|18878|18905.2|18875.2|0
1688082600000|2023-06-29 23:50:00|18905.7|18875.7|18906.5|18876.5|18907.4|18877.4|18904.7|18874.7|0
1688082900000|2023-06-29 23:55:00|18906.2|18876.2|18906.5|18876.5|18906.5|18876.5|18905.9|18875.9|0
1688083200000|2023-06-30 00:00:00|18907.2|18877.2|18898.6|18868.6|18908.6|18878.6|18895.6|18865.6|0
1688083500000|2023-06-30 00:05:00|18898.9|18868.9|18895.8|18865.8|18899.3|18869.3|18895.8|18865.8|0
1688083800000|2023-06-30 00:10:00|18895.2|18865.2|18895|18865|18895.7|18865.7|18891.3|18861.3|0
1688084100000|2023-06-30 00:15:00|18895.6|18865.6|18881.3|18851.3|18897.9|18867.9|18880.7|18850.7|0
1688084400000|2023-06-30 00:20:00|18881.4|18851.4|18883.7|18853.7|18883.9|18853.9|18881.4|18851.4|0
1688084700000|2023-06-30 00:25:00|18883.6|18853.6|18886.5|18856.5|18888.6|18858.6|18883.6|18853.6|0
1688085000000|2023-06-30 00:30:00|18887.1|18857.1|18888|18858|18889.3|18859.3|18886.5|18856.5|0
1688085300000|2023-06-30 00:35:00|18887.4|18857.4|18887.1|18857.1|18887.7|18857.7|18884.3|18854.3|0
1688085600000|2023-06-30 00:40:00|18886.5|18856.5|18887.7|18857.7|18889.9|18859.9|18886.5|18856.5|0
1688085900000|2023-06-30 00:45:00|18888|18858|18888|18858|18889.3|18859.3|18887.7|18857.7|0
1688086200000|2023-06-30 00:50:00|18888.3|18858.3|18885.3|18855.3|18888.3|18858.3|18884.7|18854.7|0
1688086500000|2023-06-30 00:55:00|18885.6|18855.6|18873.4|18843.4|18889.6|18859.6|18873.4|18843.4|0
1688086800000|2023-06-30 01:00:00|18873.7|18843.7|18884|18854|18885.2|18855.2|18873.4|18843.4|0
1688087100000|2023-06-30 01:05:00|18883.6|18853.6|18885.2|18855.2|18885.8|18855.8|18881.6|18851.6|0
1688087400000|2023-06-30 01:10:00|18884.9|18854.9|18870.2|18840.2|18884.9|18854.9|18869.9|18839.9|0
1688087700000|2023-06-30 01:15:00|18872.4|18842.4|18892.6|18887.6|18906.1|18901.1|18838.1|18833.1|2014
1688088000000|2023-06-30 01:20:00|18895.1|18890.1|18915.6|18910.6|18917.1|18912.1|18879.1|18874.1|848
1688088300000|2023-06-30 01:25:00|18918.1|18913.1|18912.1|18907.1|18927.1|18922.1|18908.6|18903.6|815
1688088600000|2023-06-30 01:30:00|18911.6|18906.6|18893.1|18888.1|18911.6|18906.6|18853.1|18848.1|4629
1688088900000|2023-06-30 01:35:00|18892.6|18887.6|18953.1|18948.1|18982.1|18977.1|18883.1|18878.1|3531
1688089200000|2023-06-30 01:40:00|18952.6|18947.6|18936.1|18931.1|18979.1|18974.1|18922.1|18917.1|2426
1688089500000|2023-06-30 01:45:00|18936.6|18931.6|18935.1|18930.1|18973.6|18968.6|18918.1|18913.1|2231
1688089800000|2023-06-30 01:50:00|18934.6|18929.6|18981.1|18976.1|18991.6|18986.6|18923.1|18918.1|2706
1688090100000|2023-06-30 01:55:00|18980.6|18975.6|18981.1|18976.1|19009.1|19004.1|18968.1|18963.1|2512
1688090400000|2023-06-30 02:00:00|18981.6|18976.6|19082.1|19077.1|19085.1|19080.1|18969.1|18964.1|3773
1688090700000|2023-06-30 02:05:00|19080.1|19075.1|19050.6|19045.6|19102.1|19097.1|19039.1|19034.1|2920
1688091000000|2023-06-30 02:10:00|19050.1|19045.1|19024.1|19019.1|19058.1|19053.1|19014.1|19009.1|1861
1688091300000|2023-06-30 02:15:00|19024.6|19019.6|18979.1|18974.1|19038.1|19033.1|18976.6|18971.6|2353
1688091600000|2023-06-30 02:20:00|18979.6|18974.6|18991.1|18986.1|18993.1|18988.1|18963.1|18958.1|1926
1688091900000|2023-06-30 02:25:00|18991.6|18986.6|18997.1|18992.1|18997.1|18992.1|18970.6|18965.6|877
1688092200000|2023-06-30 02:30:00|18996.6|18991.6|19047.1|19042.1|19052.1|19047.1|18995.6|18990.6|2048
1688092500000|2023-06-30 02:35:00|19047.6|19042.6|19019.6|19014.6|19049.6|19044.6|19010.1|19005.1|1608
1688092800000|2023-06-30 02:40:00|19020.1|19015.1|19009.1|19004.1|19020.6|19015.6|18983.6|18978.6|1191
1688093100000|2023-06-30 02:45:00|19008.6|19003.6|18985.6|18980.6|19027.1|19022.1|18976.6|18971.6|1210
1688093400000|2023-06-30 02:50:00|18986.1|18981.1|19002.1|18997.1|19011.1|19006.1|18975.6|18970.6|926
1688093700000|2023-06-30 02:55:00|19000.6|18995.6|18994.1|18989.1|19011.1|19006.1|18986.6|18981.6|827
1688094000000|2023-06-30 03:00:00|18994.6|18989.6|18989.1|18984.1|18995.6|18990.6|18967.1|18962.1|916
1688094300000|2023-06-30 03:05:00|18988.6|18983.6|18973.1|18968.1|18996.6|18991.6|18952.6|18947.6|964
1688094600000|2023-06-30 03:10:00|18973.6|18968.6|18946.1|18941.1|18978.1|18973.1|18944.6|18939.6|923
1688094900000|2023-06-30 03:15:00|18944.6|18939.6|18936.1|18931.1|18949.6|18944.6|18922.1|18917.1|1451
1688095200000|2023-06-30 03:20:00|18935.6|18930.6|18958.1|18953.1|18963.1|18958.1|18935.6|18930.6|939
1688095500000|2023-06-30 03:25:00|18957.6|18952.6|18965.6|18960.6|18987.1|18982.1|18957.1|18952.1|938
1688095800000|2023-06-30 03:30:00|18966.1|18961.1|18944.1|18939.1|18967.6|18962.6|18939.6|18934.6|506
1688096100000|2023-06-30 03:35:00|18944.6|18939.6|18947.6|18942.6|18954.6|18949.6|18933.1|18928.1|571
1688096400000|2023-06-30 03:40:00|18946.1|18941.1|18950.6|18945.6|18958.6|18953.6|18943.6|18938.6|422
1688096700000|2023-06-30 03:45:00|18951.1|18946.1|18946.1|18941.1|18957.1|18952.1|18941.1|18936.1|365
1688097000000|2023-06-30 03:50:00|18946.6|18941.6|18954.1|18949.1|18960.1|18955.1|18941.6|18936.6|357
1688097300000|2023-06-30 03:55:00|18954.6|18949.6|18962.1|18957.1|18966.6|18961.6|18951.1|18946.1|421
1688097600000|2023-06-30 04:00:00|18960.6|18955.6|18974.1|18944.1|18974.1|18955.6|18960.6|18942.7|4
1688097900000|2023-06-30 04:05:00|18974.2|18944.2|18972.3|18942.3|18974.2|18944.2|18971.7|18941.7|0
1688098200000|2023-06-30 04:10:00|18972.6|18942.6|18972.6|18942.6|18972.9|18942.9|18971.7|18941.7|0
1688098500000|2023-06-30 04:15:00|18972.9|18942.9|18973.8|18943.8|18974.8|18944.8|18972.9|18942.9|0
1688098800000|2023-06-30 04:20:00|18973.5|18943.5|18973.2|18943.2|18974.8|18944.8|18973.2|18943.2|0
1688099100000|2023-06-30 04:25:00|18972.6|18942.6|18974.8|18944.8|18974.8|18944.8|18972.6|18942.6|0
1688099400000|2023-06-30 04:30:00|18974.2|18944.2|18975.2|18945.2|18975.4|18945.4|18974.2|18944.2|0
1688099700000|2023-06-30 04:35:00|18974.9|18944.9|18974.5|18944.5|18974.9|18944.9|18973.6|18943.6|0
1688100000000|2023-06-30 04:40:00|18974.1|18944.1|18973.2|18943.2|18974.5|18944.5|18973.2|18943.2|0
1688100300000|2023-06-30 04:45:00|18973.8|18943.8|18973.8|18943.8|18974.4|18944.4|18973.1|18943.1|0
1688100600000|2023-06-30 04:50:00|18974.4|18944.4|18974.4|18944.4|18975|18945|18974.4|18944.4|0
1688100900000|2023-06-30 04:55:00|18974.7|18944.7|18974.7|18944.7|18975.9|18945.9|18974.1|18944.1|3
1688101200000|2023-06-30 05:00:00|18975|18945|18990.1|18985.1|18998.6|18993.6|18963.1|18945|2051
1688101500000|2023-06-30 05:05:00|18991.1|18986.1|18971.1|18966.1|19016.6|19011.6|18971.1|18966.1|1183
1688101800000|2023-06-30 05:10:00|18970.1|18965.1|19002.6|18997.6|19004.1|18999.1|18969.1|18964.1|759
1688102100000|2023-06-30 05:15:00|19003.1|18998.1|19009.6|19004.6|19035.6|19030.6|18988.6|18983.6|1317
1688102400000|2023-06-30 05:20:00|19010.1|19005.1|19019.1|19014.1|19023.6|19018.6|18997.1|18992.1|714
1688102700000|2023-06-30 05:25:00|19018.6|19013.6|19018.1|19013.1|19038.1|19033.1|19015.6|19010.6|857
1688103000000|2023-06-30 05:30:00|19019.1|19014.1|19020.1|19015.1|19056.6|19051.6|19009.6|19004.6|1504
1688103300000|2023-06-30 05:35:00|19020.6|19015.6|18992.6|18987.6|19021.6|19016.6|18987.6|18982.6|2351
1688103600000|2023-06-30 05:40:00|18993.1|18988.1|18970.1|18965.1|18993.6|18988.6|18966.1|18961.1|938
1688103900000|2023-06-30 05:45:00|18971.1|18966.1|18940.1|18935.1|18976.1|18971.1|18926.1|18921.1|1628
1688104200000|2023-06-30 05:50:00|18939.1|18934.1|18941.1|18936.1|18943.1|18938.1|18912.1|18907.1|1875
1688104500000|2023-06-30 05:55:00|18940.6|18935.6|18937.1|18932.1|18946.1|18941.1|18927.6|18922.6|745
1688104800000|2023-06-30 06:00:00|18938.1|18933.1|18930.6|18925.6|18943.6|18938.6|18917.1|18912.1|737
1688105100000|2023-06-30 06:05:00|18929.1|18924.1|18896.1|18891.1|18939.1|18934.1|18891.6|18886.6|1201
1688105400000|2023-06-30 06:10:00|18894.1|18889.1|18921.1|18916.1|18925.1|18920.1|18886.6|18881.6|1164
1688105700000|2023-06-30 06:15:00|18920.6|18915.6|18924.6|18919.6|18928.1|18923.1|18903.6|18898.6|769
1688106000000|2023-06-30 06:20:00|18926.1|18921.1|18905.6|18900.6|18926.1|18921.1|18896.1|18891.1|671
1688106300000|2023-06-30 06:25:00|18905.1|18900.1|18921.1|18916.1|18921.6|18916.6|18904.6|18899.6|320
1688106600000|2023-06-30 06:30:00|18920.6|18915.6|18917.1|18912.1|18927.6|18922.6|18907.6|18902.6|547
1688106900000|2023-06-30 06:35:00|18916.6|18911.6|18927.1|18922.1|18937.1|18932.1|18915.6|18910.6|602
1688107200000|2023-06-30 06:40:00|18926.6|18921.6|18935.6|18930.6|18942.1|18937.1|18920.1|18915.1|438
1688107500000|2023-06-30 06:45:00|18935.1|18930.1|18930.1|18925.1|18940.6|18935.6|18924.1|18919.1|347
1688107800000|2023-06-30 06:50:00|18929.6|18924.6|18939.1|18934.1|18942.1|18937.1|18927.1|18922.1|312
1688108100000|2023-06-30 06:55:00|18939.6|18934.6|18942.1|18937.1|18953.1|18948.1|18935.1|18930.1|558
1688108400000|2023-06-30 07:00:00|18943.1|18938.1|18933.1|18928.1|18944.6|18939.6|18930.6|18925.6|556
1688108700000|2023-06-30 07:05:00|18932.6|18927.6|18935.1|18930.1|18948.6|18943.6|18931.6|18926.6|356
1688109000000|2023-06-30 07:10:00|18935.6|18930.6|18971.1|18966.1|18972.1|18967.1|18933.1|18928.1|810
1688109300000|2023-06-30 07:15:00|18971.6|18966.6|18972.1|18967.1|18980.1|18975.1|18959.1|18954.1|948
1688109600000|2023-06-30 07:20:00|18972.6|18967.6|18974.1|18969.1|18984.1|18979.1|18969.1|18964.1|625
1688109900000|2023-06-30 07:25:00|18973.6|18968.6|18985.1|18980.1|18986.6|18981.6|18969.6|18964.6|545
1688110200000|2023-06-30 07:30:00|18986.1|18981.1|18967.1|18962.1|18991.6|18986.6|18964.6|18959.6|1326
1688110500000|2023-06-30 07:35:00|18965.1|18960.1|18969.1|18964.1|18976.1|18971.1|18962.1|18957.1|852
1688110800000|2023-06-30 07:40:00|18968.6|18963.6|18960.1|18955.1|18974.1|18969.1|18959.6|18954.6|794
1688111100000|2023-06-30 07:45:00|18959.6|18954.6|18971.1|18966.1|18974.6|18969.6|18959.6|18954.6|585
1688111400000|2023-06-30 07:50:00|18971.6|18966.6|18958.1|18953.1|18971.6|18966.6|18956.1|18951.1|847
1688111700000|2023-06-30 07:55:00|18957.6|18952.6|18953.1|18948.1|18964.6|18959.6|18949.6|18944.6|1160
1688112000000|2023-06-30 08:00:00|18947.7|18942.7|18923.2|18918.2|18950.7|18945.7|18903.7|18898.7|1896
1688112300000|2023-06-30 08:05:00|18922.7|18917.7|18922.7|18917.7|18931.2|18926.2|18906.7|18901.7|2027
1688112600000|2023-06-30 08:10:00|18923.7|18918.7|18910.2|18905.2|18927.7|18922.7|18909.2|18904.2|864
1688112900000|2023-06-30 08:15:00|18909.7|18904.7|18914.7|18909.7|18917.2|18912.2|18906.7|18901.7|468
1688113200000|2023-06-30 08:20:00|18914.2|18909.2|18915.7|18910.7|18917.2|18912.2|18908.2|18903.2|558
1688113500000|2023-06-30 08:25:00|18915.2|18910.2|18907.7|18902.7|18926.2|18921.2|18904.2|18899.2|967
1688113800000|2023-06-30 08:30:00|18918.7|18888.7|18919.4|18889.4|18920.7|18890.7|18918.5|18888.5|0
1688114100000|2023-06-30 08:35:00|18919.1|18889.1|18924.9|18894.9|18925.6|18895.6|18919.1|18889.1|0
1688114400000|2023-06-30 08:40:00|18925.2|18895.2|18928.7|18898.7|18929.7|18899.7|18924.9|18894.9|0
1688114700000|2023-06-30 08:45:00|18929.4|18899.4|18929.5|18899.5|18929.8|18899.8|18926.6|18896.6|0
1688115000000|2023-06-30 08:50:00|18929.2|18899.2|18934|18904|18934|18904|18928.5|18898.5|0
1688115300000|2023-06-30 08:55:00|18933.7|18903.7|18933.3|18903.3|18935.6|18905.6|18931.9|18901.9|0
1688115600000|2023-06-30 09:00:00|18933.8|18903.8|18941.3|18911.3|18942.2|18912.2|18932.6|18902.6|0
1688115900000|2023-06-30 09:05:00|18941.9|18911.9|18941|18911|18941.9|18911.9|18936.6|18906.6|0
1688116200000|2023-06-30 09:10:00|18940.6|18910.6|18937.5|18907.5|18940.6|18910.6|18936.9|18906.9|0
1688116500000|2023-06-30 09:15:00|18921.7|18913.7|18924.7|18916.7|18935.7|18927.7|18921.7|18913.7|144
1688116800000|2023-06-30 09:20:00|18925.2|18917.2|18930.7|18922.7|18938.7|18930.7|18924.7|18916.7|41
1688117100000|2023-06-30 09:25:00|18928.2|18920.2|18938.2|18930.2|18941.7|18933.7|18926.2|18918.2|56
1688117400000|2023-06-30 09:30:00|18938.7|18930.7|18942.2|18934.2|18945.2|18937.2|18938.7|18930.7|36
1688117700000|2023-06-30 09:35:00|18941.7|18933.7|18948.2|18940.2|18950.2|18942.2|18941.7|18933.7|56
1688118000000|2023-06-30 09:40:00|18947.7|18939.7|18952.2|18944.2|18955.7|18947.7|18945.7|18937.7|88
1688118300000|2023-06-30 09:45:00|18952.7|18944.7|18955.7|18947.7|18955.7|18947.7|18947.7|18939.7|41
1688118600000|2023-06-30 09:50:00|18955.2|18947.2|18955.2|18947.2|18959.7|18951.7|18952.2|18944.2|66
1688118900000|2023-06-30 09:55:00|18954.7|18946.7|18950.7|18942.7|18959.2|18951.2|18950.7|18942.7|33
1688119200000|2023-06-30 10:00:00|18951.2|18943.2|18954.2|18946.2|18955.2|18947.2|18948.7|18940.7|27
1688119500000|2023-06-30 10:05:00|18953.7|18945.7|18964.2|18956.2|18964.2|18956.2|18950.2|18942.2|43
1688119800000|2023-06-30 10:10:00|18963.7|18955.7|18961.2|18953.2|18965.2|18957.2|18959.7|18951.7|29
1688120100000|2023-06-30 10:15:00|18960.7|18952.7|18961.2|18953.2|18962.2|18954.2|18958.7|18950.7|47
1688120400000|2023-06-30 10:20:00|18961.7|18953.7|18956.7|18948.7|18962.7|18954.7|18956.2|18948.2|9
1688120700000|2023-06-30 10:25:00|18956.2|18948.2|18947.7|18939.7|18958.2|18950.2|18946.7|18938.7|76
1688121000000|2023-06-30 10:30:00|18948.2|18940.2|18951.7|18943.7|18955.2|18947.2|18946.2|18938.2|49
1688121300000|2023-06-30 10:35:00|18951.2|18943.2|18949.2|18941.2|18951.2|18943.2|18945.2|18937.2|36
1688121600000|2023-06-30 10:40:00|18948.7|18940.7|18955.7|18947.7|18956.7|18948.7|18947.2|18939.2|20
1688121900000|2023-06-30 10:45:00|18956.2|18948.2|18954.2|18946.2|18959.7|18951.7|18951.7|18943.7|39
1688122200000|2023-06-30 10:50:00|18954.7|18946.7|18947.2|18939.2|18958.2|18950.2|18946.7|18938.7|41
1688122500000|2023-06-30 10:55:00|18946.7|18938.7|18947.2|18939.2|18948.2|18940.2|18942.7|18934.7|57
1688122800000|2023-06-30 11:00:00|18946.7|18938.7|18944.2|18936.2|18950.2|18942.2|18942.2|18934.2|47
1688123100000|2023-06-30 11:05:00|18943.7|18935.7|18937.7|18929.7|18943.7|18935.7|18934.2|18926.2|46
1688123400000|2023-06-30 11:10:00|18937.2|18929.2|18940.2|18932.2|18941.7|18933.7|18935.7|18927.7|30
1688123700000|2023-06-30 11:15:00|18940.7|18932.7|18932.2|18924.2|18941.2|18933.2|18931.2|18923.2|44
1688124000000|2023-06-30 11:20:00|18932.7|18924.7|18933.7|18925.7|18936.2|18928.2|18931.7|18923.7|62
1688124300000|2023-06-30 11:25:00|18934.2|18926.2|18931.7|18923.7|18934.7|18926.7|18929.7|18921.7|13
1688124600000|2023-06-30 11:30:00|18931.2|18923.2|18941.2|18933.2|18941.2|18933.2|18929.7|18921.7|34
1688124900000|2023-06-30 11:35:00|18941.7|18933.7|18940.7|18932.7|18942.2|18934.2|18937.7|18929.7|7
1688125200000|2023-06-30 11:40:00|18941.2|18933.2|18939.7|18931.7|18944.2|18936.2|18939.7|18931.7|30
1688125500000|2023-06-30 11:45:00|18939.2|18931.2|18936.7|18928.7|18939.7|18931.7|18936.2|18928.2|14
1688125800000|2023-06-30 11:50:00|18937.2|18929.2|18932.2|18924.2|18939.2|18931.2|18929.2|18921.2|43
1688126100000|2023-06-30 11:55:00|18932.7|18924.7|18932.2|18924.2|18939.7|18931.7|18930.7|18922.7|129
1688126400000|2023-06-30 12:00:00|18932.7|18924.7|18935.2|18927.2|18937.7|18929.7|18928.2|18920.2|36
1688126700000|2023-06-30 12:05:00|18935.7|18927.7|18943.7|18935.7|18943.7|18935.7|18935.7|18927.7|76
1688127000000|2023-06-30 12:10:00|18944.2|18936.2|18954.2|18946.2|18954.2|18946.2|18943.2|18935.2|215
1688127300000|2023-06-30 12:15:00|18954.7|18946.7|18963.2|18955.2|18963.7|18955.7|18951.7|18943.7|100
1688127600000|2023-06-30 12:20:00|18962.7|18954.7|18957.2|18949.2|18963.2|18955.2|18949.2|18941.2|36
1688127900000|2023-06-30 12:25:00|18956.7|18948.7|18972.2|18964.2|18974.7|18966.7|18956.7|18948.7|97
1688128200000|2023-06-30 12:30:00|18972.7|18964.7|19014.7|19006.7|19019.7|19011.7|18972.7|18964.7|435
1688128500000|2023-06-30 12:35:00|19015.2|19007.2|19006.2|18998.2|19017.2|19009.2|18999.7|18991.7|100
1688128800000|2023-06-30 12:40:00|19005.7|18997.7|19009.7|19001.7|19017.7|19009.7|19001.2|18993.2|124
1688129100000|2023-06-30 12:45:00|19010.2|19002.2|19000.7|18992.7|19010.7|19002.7|18997.7|18989.7|122
1688129400000|2023-06-30 12:50:00|19000.2|18992.2|18995.2|18987.2|19001.7|18993.7|18989.2|18981.2|101
1688129700000|2023-06-30 12:55:00|18995.7|18987.7|19006.2|18998.2|19007.2|18999.2|18995.7|18987.7|65
1688130000000|2023-06-30 13:00:00|19005.7|18997.7|19022.2|19014.2|19024.7|19016.7|19005.2|18997.2|153
1688130300000|2023-06-30 13:05:00|19022.7|19014.7|19025.2|19017.2|19026.2|19018.2|19020.7|19012.7|92
1688130600000|2023-06-30 13:10:00|19027.2|19019.2|19029.2|19021.2|19030.2|19022.2|19025.2|19017.2|49
1688130900000|2023-06-30 13:15:00|19029.7|19021.7|19048.2|19040.2|19049.7|19041.7|19029.7|19021.7|304
1688131200000|2023-06-30 13:20:00|19048.7|19040.7|19034.2|19026.2|19053.7|19045.7|19029.7|19021.7|173
1688131500000|2023-06-30 13:25:00|19033.7|19025.7|19023.2|19015.2|19036.7|19028.7|19016.7|19008.7|178
1688131800000|2023-06-30 13:30:00|19023.7|19015.7|19000.2|18992.2|19026.7|19018.7|18997.7|18989.7|755
1688132100000|2023-06-30 13:35:00|18999.7|18991.7|18997.2|18989.2|19007.7|18999.7|18985.7|18977.7|330
1688132400000|2023-06-30 13:40:00|18997.7|18989.7|19049.7|19041.7|19056.2|19048.2|18997.7|18989.7|453
1688132700000|2023-06-30 13:45:00|19051.2|19043.2|19079.7|19071.7|19080.2|19072.2|19047.2|19039.2|426
1688133000000|2023-06-30 13:50:00|19080.2|19072.2|19066.7|19058.7|19091.7|19083.7|19057.2|19049.2|418
1688133300000|2023-06-30 13:55:00|19067.2|19059.2|19058.2|19050.2|19073.7|19065.7|19055.2|19047.2|161
1688133600000|2023-06-30 14:00:00|19058.7|19050.7|19073.7|19065.7|19083.7|19075.7|19056.2|19048.2|234
1688133900000|2023-06-30 14:05:00|19074.2|19066.2|19078.7|19070.7|19087.7|19079.7|19070.2|19062.2|180
1688134200000|2023-06-30 14:10:00|19079.2|19071.2|19088.2|19080.2|19100.2|19092.2|19074.2|19066.2|238
1688134500000|2023-06-30 14:15:00|19088.7|19080.7|19101.2|19093.2|19102.7|19094.7|19087.2|19079.2|222
1688134800000|2023-06-30 14:20:00|19101.7|19093.7|19095.7|19087.7|19106.2|19098.2|19091.2|19083.2|165
1688135100000|2023-06-30 14:25:00|19096.2|19088.2|19082.2|19074.2|19105.2|19097.2|19077.2|19069.2|258
1688135400000|2023-06-30 14:30:00|19081.7|19073.7|19085.7|19077.7|19089.7|19081.7|19075.2|19067.2|108
1688135700000|2023-06-30 14:35:00|19086.2|19078.2|19059.2|19051.2|19086.7|19078.7|19045.7|19037.7|233
1688136000000|2023-06-30 14:40:00|19058.2|19050.2|19064.7|19056.7|19068.7|19060.7|19053.7|19045.7|192
1688136300000|2023-06-30 14:45:00|19064.2|19056.2|19035.7|19027.7|19071.7|19063.7|19033.7|19025.7|167
1688136600000|2023-06-30 14:50:00|19034.7|19026.7|19040.7|19032.7|19045.7|19037.7|19024.2|19016.2|152
1688136900000|2023-06-30 14:55:00|19040.2|19032.2|19032.2|19024.2|19044.2|19036.2|19021.7|19013.7|71
1688137200000|2023-06-30 15:00:00|19031.2|19023.2|19024.7|19016.7|19036.7|19028.7|19023.2|19015.2|79
1688137500000|2023-06-30 15:05:00|19024.2|19016.2|19040.7|19032.7|19044.2|19036.2|19019.7|19011.7|85
1688137800000|2023-06-30 15:10:00|19041.2|19033.2|19047.7|19039.7|19050.2|19042.2|19038.7|19030.7|82
1688138100000|2023-06-30 15:15:00|19048.2|19040.2|19046.2|19038.2|19054.7|19046.7|19042.7|19034.7|53
1688138400000|2023-06-30 15:20:00|19045.7|19037.7|19051.2|19043.2|19056.2|19048.2|19041.2|19033.2|79
1688138700000|2023-06-30 15:25:00|19050.7|19042.7|19047.2|19039.2|19050.7|19042.7|19034.7|19026.7|101
1688139000000|2023-06-30 15:30:00|19045.7|19037.7|19048.2|19040.2|19050.2|19042.2|19039.7|19031.7|107
1688139300000|2023-06-30 15:35:00|19048.7|19040.7|19036.7|19028.7|19052.7|19044.7|19036.2|19028.2|118
1688139600000|2023-06-30 15:40:00|19037.7|19029.7|19057.7|19049.7|19059.2|19051.2|19037.7|19029.7|112
1688139900000|2023-06-30 15:45:00|19058.2|19050.2|19047.7|19039.7|19058.7|19050.7|19047.2|19039.2|82
1688140200000|2023-06-30 15:50:00|19048.2|19040.2|19041.7|19033.7|19049.2|19041.2|19039.7|19031.7|55
1688140500000|2023-06-30 15:55:00|19041.2|19033.2|19055.2|19047.2|19055.2|19047.2|19041.2|19033.2|32
1688140800000|2023-06-30 16:00:00|19055.7|19047.7|19062.2|19054.2|19064.2|19056.2|19053.2|19045.2|89
1688141100000|2023-06-30 16:05:00|19061.7|19053.7|19046.7|19038.7|19062.2|19054.2|19045.7|19037.7|33
1688141400000|2023-06-30 16:10:00|19046.2|19038.2|19044.7|19036.7|19055.7|19047.7|19044.7|19036.7|20
1688141700000|2023-06-30 16:15:00|19043.2|19035.2|19046.2|19038.2|19047.7|19039.7|19042.7|19034.7|56
1688142000000|2023-06-30 16:20:00|19045.7|19037.7|19054.2|19046.2|19055.7|19047.7|19045.2|19037.2|47
1688142300000|2023-06-30 16:25:00|19054.7|19046.7|19055.7|19047.7|19059.2|19051.2|19052.7|19044.7|28
1688142600000|2023-06-30 16:30:00|19056.2|19048.2|19056.2|19048.2|19060.2|19052.2|19055.2|19047.2|22
1688142900000|2023-06-30 16:35:00|19056.7|19048.7|19065.2|19057.2|19069.7|19061.7|19056.2|19048.2|44
1688143200000|2023-06-30 16:40:00|19064.7|19056.7|19067.2|19059.2|19070.2|19062.2|19061.7|19053.7|48
1688143500000|2023-06-30 16:45:00|19066.7|19058.7|19065.7|19057.7|19069.2|19061.2|19065.2|19057.2|54
1688143800000|2023-06-30 16:50:00|19065.2|19057.2|19069.7|19061.7|19070.2|19062.2|19063.7|19055.7|60
1688144100000|2023-06-30 16:55:00|19069.2|19061.2|19082.7|19074.7|19083.2|19075.2|19069.2|19061.2|37
1688144400000|2023-06-30 17:00:00|19083.7|19075.7|19080.2|19072.2|19089.2|19081.2|19078.2|19070.2|72
1688144700000|2023-06-30 17:05:00|19080.7|19072.7|19072.2|19064.2|19081.2|19073.2|19071.7|19063.7|52
1688145000000|2023-06-30 17:10:00|19072.7|19064.7|19077.7|19069.7|19080.2|19072.2|19072.2|19064.2|13
1688145300000|2023-06-30 17:15:00|19078.2|19070.2|19078.2|19070.2|19078.7|19070.7|19073.2|19065.2|23
1688145600000|2023-06-30 17:20:00|19078.7|19070.7|19067.2|19059.2|19078.7|19070.7|19065.2|19057.2|50
1688145900000|2023-06-30 17:25:00|19067.7|19059.7|19062.2|19054.2|19068.2|19060.2|19061.7|19053.7|36
1688146200000|2023-06-30 17:30:00|19062.7|19054.7|19073.2|19065.2|19073.2|19065.2|19062.2|19054.2|22
1688146500000|2023-06-30 17:35:00|19072.7|19064.7|19057.2|19049.2|19075.2|19067.2|19057.2|19049.2|28
1688146800000|2023-06-30 17:40:00|19057.7|19049.7|19059.7|19051.7|19063.2|19055.2|19057.2|19049.2|30
1688147100000|2023-06-30 17:45:00|19060.2|19052.2|19052.2|19044.2|19060.2|19052.2|19051.7|19043.7|43
1688147400000|2023-06-30 17:50:00|19053.2|19045.2|19057.2|19049.2|19057.2|19049.2|19052.2|19044.2|22
1688147700000|2023-06-30 17:55:00|19056.7|19048.7|19052.7|19044.7|19057.7|19049.7|19050.7|19042.7|30
1688148000000|2023-06-30 18:00:00|19053.2|19045.2|19055.2|19047.2|19058.2|19050.2|19052.7|19044.7|42
1688148300000|2023-06-30 18:05:00|19055.7|19047.7|19056.7|19048.7|19058.2|19050.2|19053.2|19045.2|21
1688148600000|2023-06-30 18:10:00|19057.2|19049.2|19060.7|19052.7|19062.2|19054.2|19054.7|19046.7|26
1688148900000|2023-06-30 18:15:00|19060.2|19052.2|19062.2|19054.2|19063.7|19055.7|19059.7|19051.7|19
1688149200000|2023-06-30 18:20:00|19061.7|19053.7|19060.2|19052.2|19064.7|19056.7|19059.7|19051.7|19
1688149500000|2023-06-30 18:25:00|19059.2|19051.2|19061.2|19053.2|19061.7|19053.7|19057.2|19049.2|41
1688149800000|2023-06-30 18:30:00|19061.7|19053.7|19061.7|19053.7|19064.2|19056.2|19057.7|19049.7|18
1688150100000|2023-06-30 18:35:00|19061.2|19053.2|19054.7|19046.7|19064.7|19056.7|19054.2|19046.2|47
1688150400000|2023-06-30 18:40:00|19054.2|19046.2|19045.7|19037.7|19054.7|19046.7|19045.2|19037.2|59
1688150700000|2023-06-30 18:45:00|19045.2|19037.2|19040.2|19032.2|19045.7|19037.7|19039.2|19031.2|35
1688151000000|2023-06-30 18:50:00|19040.7|19032.7|19045.7|19037.7|19052.2|19044.2|19030.7|19022.7|264
1688151300000|2023-06-30 18:55:00|19046.2|19038.2|19047.7|19017.7|19047.7|19038.2|19027.2|19017.7|91
1688151600000|2023-06-30 19:00:00|19048|19018|19038.1|19008.1|19048.3|19018.3|19037.4|19007.4|0
1688151900000|2023-06-30 19:05:00|19037.9|19007.9|19042.1|19012.1|19042.6|19012.6|19036.3|19006.3|0
1688152200000|2023-06-30 19:10:00|19041.9|19011.9|19046.5|19016.5|19046.5|19016.5|19041.8|19011.8|0
1688152500000|2023-06-30 19:15:00|19046.6|19016.6|19043|19013|19047|19017|19042.8|19012.8|0
1688152800000|2023-06-30 19:20:00|19042.8|19012.8|19037|19007|19042.8|19012.8|19034.3|19004.3|0
1688153100000|2023-06-30 19:25:00|19036.8|19006.8|19038.4|19008.4|19038.6|19008.6|19033.9|19003.9|0
1688153400000|2023-06-30 19:30:00|19038.3|19008.3|19041.1|19011.1|19041.3|19011.3|19037|19007|0
1688153700000|2023-06-30 19:35:00|19041.3|19011.3|19058.1|19028.1|19058.3|19028.3|19040.8|19010.8|0
1688154000000|2023-06-30 19:40:00|19057.9|19027.9|19053.8|19023.8|19058.4|19028.4|19053.2|19023.2|0
1688154300000|2023-06-30 19:45:00|19053.7|19023.7|19043|19013|19053.8|19023.8|19042.2|19012.2|0
1688154600000|2023-06-30 19:50:00|19045.5|19015.5|19048.9|19018.9|19048.9|19018.9|19035.1|19005.1|0
1688154900000|2023-06-30 19:55:00|19048.7|19018.7|19009|18979|19048.7|19018.7|19009|18979|0
1688155200000|2023-06-30 20:00:00|19008.3|18978.3|19004.5|18974.5|19013.7|18983.7|18995.2|18965.2|0
1688155500000|2023-06-30 20:05:00|19003.9|18973.9|18980.4|18950.4|19009.4|18979.4|18980.3|18950.3|0
1688155800000|2023-06-30 20:10:00|18981.1|18951.1|18959.1|18929.1|18981.8|18951.8|18955.2|18925.2|0
1688156100000|2023-06-30 20:15:00|18959.8|18929.8|18943.9|18913.9|18959.8|18929.8|18936.1|18906.1|0
1688156400000|2023-06-30 20:20:00|18943.3|18913.3|18950.7|18920.7|18952.8|18922.8|18942.5|18912.5|0
1688156700000|2023-06-30 20:25:00|18951|18921|18956.8|18926.8|18958.2|18928.2|18950.7|18920.7|0
1688157000000|2023-06-30 20:30:00|18956.1|18926.1|18959.8|18929.8|18959.8|18929.8|18955.4|18925.4|0
1688157300000|2023-06-30 20:35:00|18959.5|18929.5|18964|18934|18964|18934|18959.1|18929.1|0
1688157600000|2023-06-30 20:40:00|18964.3|18934.3|18961.9|18931.9|18964.7|18934.7|18961.8|18931.8|0
1688157900000|2023-06-30 20:45:00|18961.2|18931.2|18960.3|18930.3|18962.9|18932.9|18959.6|18929.6|0
1688158200000|2023-06-30 20:50:00|18960.6|18930.6|18962.7|18932.7|18962.7|18932.7|18960.3|18930.3|0
1688158500000|2023-06-30 20:55:00|18962.4|18932.4|18961.8|18931.8|18963.8|18933.8|18960.5|18930.5|0
1688335200000|2023-07-02 22:00:00|19003.5|18973.5|19012.4|18982.4|19013.8|18983.8|19003.5|18973.5|0
1688335500000|2023-07-02 22:05:00|19012.7|18982.7|19013|18983|19017.9|18987.9|19011|18981|0
1688335800000|2023-07-02 22:10:00|19012.4|18982.4|19011.4|18981.4|19013.5|18983.5|19010.9|18980.9|0
1688336100000|2023-07-02 22:15:00|19012.1|18982.1|19011.4|18981.4|19013.2|18983.2|19010|18980|0
1688336400000|2023-07-02 22:20:00|19011.1|18981.1|19010.2|18980.2|19012.1|18982.1|19010.2|18980.2|0
1688336700000|2023-07-02 22:25:00|19010.5|18980.5|19008.1|18978.1|19011.6|18981.6|19007.4|18977.4|0
1688337000000|2023-07-02 22:30:00|19008.7|18978.7|19003.6|18973.6|19009.1|18979.1|19002.9|18972.9|0
1688337300000|2023-07-02 22:35:00|19004.8|18974.8|19004.4|18974.4|19005.1|18975.1|19003.7|18973.7|0
1688337600000|2023-07-02 22:40:00|19004.7|18974.7|19006.5|18976.5|19006.5|18976.5|19004.4|18974.4|0
1688337900000|2023-07-02 22:45:00|19006.8|18976.8|19005.3|18975.3|19006.9|18976.9|19003.2|18973.2|0
1688338200000|2023-07-02 22:50:00|19004.9|18974.9|19012.4|18982.4|19012.4|18982.4|19004.6|18974.6|0
1688338500000|2023-07-02 22:55:00|19011.8|18981.8|19011.8|18981.8|19011.8|18981.8|19010.4|18980.4|0
1688338800000|2023-07-02 23:00:00|19012.1|18982.1|19014.6|18984.6|19014.6|18984.6|19011.8|18981.8|0
1688339100000|2023-07-02 23:05:00|19015.3|18985.3|19014.6|18984.6|19016|18986|19013.2|18983.2|0
1688339400000|2023-07-02 23:10:00|19015.2|18985.2|19019.6|18989.6|19019.6|18989.6|19015.2|18985.2|0
1688339700000|2023-07-02 23:15:00|19010.8|18980.8|19012.7|18982.7|19014.1|18984.1|19009.1|18979.1|0
1688340000000|2023-07-02 23:20:00|19014.3|18984.3|19014|18984|19014.3|18984.3|19013.6|18983.6|0
1688340300000|2023-07-02 23:25:00|19014.3|18984.3|19016.5|18986.5|19016.9|18986.9|19013.6|18983.6|0
1688340600000|2023-07-02 23:30:00|19025.3|18995.3|19022.7|18992.7|19025.3|18995.3|19022.7|18992.7|0
1688340900000|2023-07-02 23:35:00|19022.1|18992.1|19021.3|18991.3|19022.7|18992.7|19020.6|18990.6|0
1688341200000|2023-07-02 23:40:00|19021.6|18991.6|19023.7|18993.7|19024.1|18994.1|19021.3|18991.3|0
1688341500000|2023-07-02 23:45:00|19024.1|18994.1|19024.1|18994.1|19026.2|18996.2|19023.4|18993.4|0
1688341800000|2023-07-02 23:50:00|19024.4|18994.4|19025.8|18995.8|19026.2|18996.2|19023.6|18993.6|0
1688342100000|2023-07-02 23:55:00|19026.1|18996.1|19029|18999|19029.7|18999.7|19025.8|18995.8|0
1688342400000|2023-07-03 00:00:00|19029.6|18999.6|19030.1|19000.1|19031.3|19001.3|19029|18999|0
1688342700000|2023-07-03 00:05:00|19030.4|19000.4|19024.7|18994.7|19030.8|19000.8|19024.7|18994.7|0
1688343000000|2023-07-03 00:10:00|19025.4|18995.4|19020.4|18990.4|19025.4|18995.4|19020.4|18990.4|0
1688343300000|2023-07-03 00:15:00|19021|18991|19015.7|18985.7|19023|18993|19015.7|18985.7|0
1688343600000|2023-07-03 00:20:00|19016|18986|19016|18986|19017.9|18987.9|19015.7|18985.7|0
1688343900000|2023-07-03 00:25:00|19016.6|18986.6|19017.2|18987.2|19019|18989|19016.3|18986.3|0
1688344200000|2023-07-03 00:30:00|19016.5|18986.5|19022.8|18992.8|19024.4|18994.4|19016.5|18986.5|0
1688344500000|2023-07-03 00:35:00|19023.4|18993.4|19023.2|18993.2|19023.8|18993.8|19021.5|18991.5|0
1688344800000|2023-07-03 00:40:00|19023.8|18993.8|19022.2|18992.2|19023.8|18993.8|19021.6|18991.6|0
1688345100000|2023-07-03 00:45:00|19022.9|18992.9|19020.4|18990.4|19023.8|18993.8|19019.5|18989.5|0
1688345400000|2023-07-03 00:50:00|19020.1|18990.1|19021.6|18991.6|19022.2|18992.2|19020.1|18990.1|0
1688345700000|2023-07-03 00:55:00|19021.3|18991.3|19022.2|18992.2|19022.2|18992.2|19021|18991|0
1688346000000|2023-07-03 01:00:00|19022.9|18992.9|19034.8|19004.8|19034.8|19004.8|19019.2|18989.2|0
1688346300000|2023-07-03 01:05:00|19035.4|19005.4|19050.4|19020.4|19050.4|19020.4|19033.5|19003.5|0
1688346600000|2023-07-03 01:10:00|19049.8|19019.8|19049.8|19019.8|19049.8|19019.8|19049.2|19019.2|0
1688346900000|2023-07-03 01:15:00|19050.4|19020.4|19048.2|19043.2|19081.7|19076.7|19036.7|19020.4|2191
1688347200000|2023-07-03 01:20:00|19048.7|19043.7|19035.7|19030.7|19049.7|19044.7|19015.2|19010.2|966
1688347500000|2023-07-03 01:25:00|19035.2|19030.2|19026.2|19021.2|19047.2|19042.2|19025.2|19020.2|789
1688347800000|2023-07-03 01:30:00|19027.7|19022.7|19143.7|19138.7|19153.7|19148.7|19024.2|19019.2|5964
1688348100000|2023-07-03 01:35:00|19144.7|19139.7|19217.7|19212.7|19219.7|19214.7|19144.2|19139.2|4852
1688348400000|2023-07-03 01:40:00|19221.7|19216.7|19246.7|19241.7|19272.7|19267.7|19221.7|19216.7|4262
1688348700000|2023-07-03 01:45:00|19250.7|19245.7|19212.7|19207.7|19269.7|19264.7|19209.7|19204.7|2542
1688349000000|2023-07-03 01:50:00|19213.2|19208.2|19171.3|19166.3|19216.7|19211.7|19160.3|19155.3|3777
1688349300000|2023-07-03 01:55:00|19170.8|19165.8|19193.8|19188.8|19198.8|19193.8|19148.3|19143.3|3001
1688349600000|2023-07-03 02:00:00|19193.3|19188.3|19131.3|19126.3|19206.3|19201.3|19130.3|19125.3|2483
1688349900000|2023-07-03 02:05:00|19130.8|19125.8|19116.8|19111.8|19130.8|19125.8|19092.3|19087.3|3207
1688350200000|2023-07-03 02:10:00|19117.3|19112.3|19150.3|19145.3|19166.3|19161.3|19103.3|19098.3|2228
1688350500000|2023-07-03 02:15:00|19151.3|19146.3|19141.3|19136.3|19176.8|19171.8|19139.8|19134.8|1561
1688350800000|2023-07-03 02:20:00|19140.8|19135.8|19164.3|19159.3|19174.8|19169.8|19129.3|19124.3|1237
1688351100000|2023-07-03 02:25:00|19164.8|19159.8|19191.3|19186.3|19201.8|19196.8|19155.3|19150.3|1328
1688351400000|2023-07-03 02:30:00|19190.3|19185.3|19168.3|19163.3|19197.3|19192.3|19161.8|19156.8|1068
1688351700000|2023-07-03 02:35:00|19167.8|19162.8|19195.3|19190.3|19197.3|19192.3|19164.3|19159.3|734
1688352000000|2023-07-03 02:40:00|19194.3|19189.3|19197.3|19192.3|19213.8|19208.8|19186.3|19181.3|1151
1688352300000|2023-07-03 02:45:00|19197.8|19192.8|19219.3|19214.3|19220.3|19215.3|19190.3|19185.3|752
1688352600000|2023-07-03 02:50:00|19218.3|19213.3|19219.3|19214.3|19223.8|19218.8|19194.3|19189.3|765
1688352900000|2023-07-03 02:55:00|19221.3|19216.3|19236.3|19231.3|19237.8|19232.8|19204.3|19199.3|1042
1688353200000|2023-07-03 03:00:00|19234.3|19229.3|19223.3|19218.3|19235.3|19230.3|19214.3|19209.3|816
1688353500000|2023-07-03 03:05:00|19223.8|19218.8|19265.3|19260.3|19272.3|19267.3|19217.3|19212.3|1429
1688353800000|2023-07-03 03:10:00|19263.3|19258.3|19275.8|19270.8|19277.8|19272.8|19247.3|19242.3|1639
1688354100000|2023-07-03 03:15:00|19275.3|19270.3|19268.3|19263.3|19292.3|19287.3|19258.3|19253.3|1359
1688354400000|2023-07-03 03:20:00|19268.8|19263.8|19267.8|19262.8|19288.3|19283.3|19263.8|19258.8|1186
1688354700000|2023-07-03 03:25:00|19267.3|19262.3|19270.3|19265.3|19280.3|19275.3|19254.3|19249.3|1115
1688355000000|2023-07-03 03:30:00|19269.8|19264.8|19314.3|19309.3|19316.8|19311.8|19267.8|19262.8|1340
1688355300000|2023-07-03 03:35:00|19314.8|19309.8|19293.8|19288.8|19314.8|19309.8|19293.8|19288.8|915
1688355600000|2023-07-03 03:40:00|19293.3|19288.3|19307.8|19302.8|19325.3|19320.3|19287.3|19282.3|1194
1688355900000|2023-07-03 03:45:00|19307.3|19302.3|19287.8|19282.8|19312.3|19307.3|19287.8|19282.8|740
1688356200000|2023-07-03 03:50:00|19288.3|19283.3|19282.3|19277.3|19291.8|19286.8|19270.8|19265.8|1086
1688356500000|2023-07-03 03:55:00|19282.8|19277.8|19279.8|19274.8|19284.8|19279.8|19274.3|19269.3|468
1688356800000|2023-07-03 04:00:00|19292.8|19262.8|19295.4|19265.4|19295.4|19265.4|19291.2|19261.2|0
1688357100000|2023-07-03 04:05:00|19294.8|19264.8|19293.5|19263.5|19294.8|19264.8|19292.9|19262.9|0
1688357400000|2023-07-03 04:10:00|19294.2|19264.2|19293.4|19263.4|19294.2|19264.2|19292.6|19262.6|0
1688357700000|2023-07-03 04:15:00|19294.1|19264.1|19291.6|19261.6|19294.4|19264.4|19291.3|19261.3|0
1688358000000|2023-07-03 04:20:00|19291.9|19261.9|19291.8|19261.8|19292.4|19262.4|19291|19261|0
1688358300000|2023-07-03 04:25:00|19292.2|19262.2|19292.8|19262.8|19293.4|19263.4|19291.8|19261.8|0
1688358600000|2023-07-03 04:30:00|19293.4|19263.4|19304|19274|19304|19274|19291.7|19261.7|0
1688358900000|2023-07-03 04:35:00|19304.3|19274.3|19304.1|19274.1|19307.4|19277.4|19304.1|19274.1|0
1688359200000|2023-07-03 04:40:00|19303.5|19273.5|19305.4|19275.4|19306.3|19276.3|19303.4|19273.4|0
1688359500000|2023-07-03 04:45:00|19306|19276|19306.6|19276.6|19307.3|19277.3|19305.4|19275.4|0
1688359800000|2023-07-03 04:50:00|19306.3|19276.3|19304.7|19274.7|19306.6|19276.6|19304.1|19274.1|0
1688360100000|2023-07-03 04:55:00|19305|19275|19305.6|19275.6|19306|19276|19304.7|19274.7|22
1688360400000|2023-07-03 05:00:00|19274.8|19269.8|19250.8|19245.8|19274.8|19269.8|19248.3|19243.3|1578
1688360700000|2023-07-03 05:05:00|19251.3|19246.3|19268.3|19263.3|19279.8|19274.8|19245.3|19240.3|737
1688361000000|2023-07-03 05:10:00|19268.8|19263.8|19280.8|19275.8|19285.8|19280.8|19261.8|19256.8|637
1688361300000|2023-07-03 05:15:00|19281.8|19276.8|19269.3|19264.3|19288.3|19283.3|19264.8|19259.8|644
1688361600000|2023-07-03 05:20:00|19269.8|19264.8|19254.3|19249.3|19272.3|19267.3|19251.8|19246.8|656
1688361900000|2023-07-03 05:25:00|19254.8|19249.8|19293.8|19288.8|19297.3|19292.3|19244.8|19239.8|979
1688362200000|2023-07-03 05:30:00|19293.3|19288.3|19289.8|19284.8|19314.3|19309.3|19282.3|19277.3|882
1688362500000|2023-07-03 05:35:00|19289.3|19284.3|19304.3|19299.3|19311.3|19306.3|19289.3|19284.3|653
1688362800000|2023-07-03 05:40:00|19304.8|19299.8|19311.3|19306.3|19312.3|19307.3|19294.3|19289.3|541
1688363100000|2023-07-03 05:45:00|19310.8|19305.8|19298.3|19293.3|19317.3|19312.3|19297.3|19292.3|689
1688363400000|2023-07-03 05:50:00|19298.8|19293.8|19320.3|19315.3|19320.3|19315.3|19285.8|19280.8|968
1688363700000|2023-07-03 05:55:00|19320.8|19315.8|19298.8|19293.8|19332.3|19327.3|19298.3|19293.3|1162
1688364000000|2023-07-03 06:00:00|19297.3|19292.3|19296.3|19291.3|19300.8|19295.8|19276.3|19271.3|927
1688364300000|2023-07-03 06:05:00|19296.8|19291.8|19301.3|19296.3|19303.3|19298.3|19280.3|19275.3|461
1688364600000|2023-07-03 06:10:00|19301.8|19296.8|19313.3|19308.3|19318.8|19313.8|19296.3|19291.3|587
1688364900000|2023-07-03 06:15:00|19312.3|19307.3|19290.3|19285.3|19313.3|19308.3|19282.8|19277.8|586
1688365200000|2023-07-03 06:20:00|19290.8|19285.8|19332.3|19327.3|19332.3|19327.3|19284.3|19279.3|844
1688365500000|2023-07-03 06:25:00|19331.8|19326.8|19336.8|19331.8|19342.8|19337.8|19319.3|19314.3|803
1688365800000|2023-07-03 06:30:00|19337.3|19332.3|19307.3|19302.3|19337.3|19332.3|19304.3|19299.3|1010
1688366100000|2023-07-03 06:35:00|19306.8|19301.8|19308.3|19303.3|19321.8|19316.8|19297.3|19292.3|700
1688366400000|2023-07-03 06:40:00|19307.8|19302.8|19326.3|19321.3|19328.8|19323.8|19307.8|19302.8|522
1688366700000|2023-07-03 06:45:00|19325.8|19320.8|19325.8|19320.8|19333.3|19328.3|19317.8|19312.8|533
1688367000000|2023-07-03 06:50:00|19325.3|19320.3|19335.8|19330.8|19340.8|19335.8|19320.3|19315.3|709
1688367300000|2023-07-03 06:55:00|19334.8|19329.8|19328.8|19323.8|19343.8|19338.8|19326.8|19321.8|707
1688367600000|2023-07-03 07:00:00|19328.3|19323.3|19358.3|19353.3|19370.3|19365.3|19327.3|19322.3|1780
1688367900000|2023-07-03 07:05:00|19358.8|19353.8|19363.3|19358.3|19370.8|19365.8|19345.8|19340.8|1033
1688368200000|2023-07-03 07:10:00|19362.8|19357.8|19361.3|19356.3|19377.3|19372.3|19359.8|19354.8|1199
1688368500000|2023-07-03 07:15:00|19360.8|19355.8|19396.8|19391.8|19397.8|19392.8|19347.3|19342.3|1765
1688368800000|2023-07-03 07:20:00|19398.3|19393.3|19391.3|19386.3|19404.3|19399.3|19386.8|19381.8|1444
1688369100000|2023-07-03 07:25:00|19390.8|19385.8|19398.3|19393.3|19412.8|19407.8|19390.3|19385.3|1372
1688369400000|2023-07-03 07:30:00|19397.8|19392.8|19379.3|19374.3|19404.3|19399.3|19376.8|19371.8|1163
1688369700000|2023-07-03 07:35:00|19379.8|19374.8|19382.3|19377.3|19385.3|19380.3|19369.3|19364.3|1177
1688370000000|2023-07-03 07:40:00|19381.8|19376.8|19363.3|19358.3|19381.8|19376.8|19361.8|19356.8|1370
1688370300000|2023-07-03 07:45:00|19362.3|19357.3|19357.3|19352.3|19367.3|19362.3|19349.8|19344.8|1547
1688370600000|2023-07-03 07:50:00|19355.8|19350.8|19349.8|19344.8|19358.8|19353.8|19344.8|19339.8|1409
1688370900000|2023-07-03 07:55:00|19349.3|19344.3|19355.3|19350.3|19358.8|19353.8|19340.3|19335.3|1779
1688371200000|2023-07-03 08:00:00|19357.3|19352.3|19337.8|19332.8|19358.3|19353.3|19337.3|19332.3|1300
1688371500000|2023-07-03 08:05:00|19337.3|19332.3|19330.8|19325.8|19337.3|19332.3|19323.8|19318.8|1541
1688371800000|2023-07-03 08:10:00|19329.8|19324.8|19333.8|19328.8|19336.8|19331.8|19327.3|19322.3|880
1688372100000|2023-07-03 08:15:00|19336.8|19331.8|19339.3|19334.3|19346.8|19341.8|19332.3|19327.3|719
1688372400000|2023-07-03 08:20:00|19339.8|19334.8|19339.3|19334.3|19344.8|19339.8|19333.3|19328.3|445
1688372700000|2023-07-03 08:25:00|19341.8|19336.8|19348.3|19343.3|19351.3|19346.3|19326.8|19321.8|1576
1688373000000|2023-07-03 08:30:00|19356.9|19326.9|19360.6|19330.6|19361.3|19331.3|19356.8|19326.8|0
1688373300000|2023-07-03 08:35:00|19360.9|19330.9|19362.4|19332.4|19363|19333|19359.2|19329.2|0
1688373600000|2023-07-03 08:40:00|19361.7|19331.7|19362.1|19332.1|19362.1|19332.1|19360.2|19330.2|0
1688373900000|2023-07-03 08:45:00|19361.7|19331.7|19360.3|19330.3|19363.6|19333.6|19359|19329|0
1688374200000|2023-07-03 08:50:00|19360.9|19330.9|19359.6|19329.6|19360.9|19330.9|19359.6|19329.6|0
1688374500000|2023-07-03 08:55:00|19359|19329|19359|19329|19359|19329|19357.4|19327.4|0
1688374800000|2023-07-03 09:00:00|19358.7|19328.7|19357.1|19327.1|19359.6|19329.6|19356.7|19326.7|0
1688375100000|2023-07-03 09:05:00|19357.7|19327.7|19329.7|19299.7|19358|19328|19326.3|19296.3|0
1688375400000|2023-07-03 09:10:00|19329.4|19299.4|19344.9|19314.9|19345.5|19315.5|19328.8|19298.8|0
1688375700000|2023-07-03 09:15:00|19346.3|19338.3|19348.8|19340.8|19353.8|19345.8|19341.8|19333.8|500
1688376000000|2023-07-03 09:20:00|19348.3|19340.3|19344.3|19336.3|19351.3|19343.3|19323.3|19315.3|252
1688376300000|2023-07-03 09:25:00|19339.3|19331.3|19334.3|19326.3|19341.3|19333.3|19329.3|19321.3|274
1688376600000|2023-07-03 09:30:00|19333.8|19325.8|19333.8|19325.8|19336.3|19328.3|19326.3|19318.3|181
1688376900000|2023-07-03 09:35:00|19333.3|19325.3|19333.3|19325.3|19335.8|19327.8|19330.3|19322.3|148
1688377200000|2023-07-03 09:40:00|19332.8|19324.8|19331.8|19323.8|19334.8|19326.8|19324.8|19316.8|223
1688377500000|2023-07-03 09:45:00|19331.3|19323.3|19319.8|19311.8|19331.3|19323.3|19316.3|19308.3|251
1688377800000|2023-07-03 09:50:00|19317.8|19309.8|19325.8|19317.8|19327.3|19319.3|19316.3|19308.3|288
1688378100000|2023-07-03 09:55:00|19325.3|19317.3|19329.3|19321.3|19329.3|19321.3|19323.3|19315.3|46
1688378400000|2023-07-03 10:00:00|19328.8|19320.8|19327.8|19319.8|19334.3|19326.3|19327.3|19319.3|44
1688378700000|2023-07-03 10:05:00|19328.3|19320.3|19320.8|19312.8|19328.3|19320.3|19316.3|19308.3|172
1688379000000|2023-07-03 10:10:00|19320.3|19312.3|19317.8|19309.8|19323.8|19315.8|19317.3|19309.3|189
1688379300000|2023-07-03 10:15:00|19317.3|19309.3|19322.8|19314.8|19326.8|19318.8|19317.3|19309.3|73
1688379600000|2023-07-03 10:20:00|19323.3|19315.3|19329.8|19321.8|19330.3|19322.3|19322.8|19314.8|71
1688379900000|2023-07-03 10:25:00|19329.3|19321.3|19330.8|19322.8|19333.8|19325.8|19328.3|19320.3|30
1688380200000|2023-07-03 10:30:00|19330.3|19322.3|19331.8|19323.8|19335.3|19327.3|19328.3|19320.3|26
1688380500000|2023-07-03 10:35:00|19332.3|19324.3|19336.3|19328.3|19338.3|19330.3|19332.3|19324.3|44
1688380800000|2023-07-03 10:40:00|19335.8|19327.8|19336.3|19328.3|19340.3|19332.3|19334.8|19326.8|29
1688381100000|2023-07-03 10:45:00|19336.8|19328.8|19331.3|19323.3|19336.8|19328.8|19329.8|19321.8|49
1688381400000|2023-07-03 10:50:00|19330.8|19322.8|19336.3|19328.3|19338.3|19330.3|19329.8|19321.8|10
1688381700000|2023-07-03 10:55:00|19334.3|19326.3|19332.8|19324.8|19335.8|19327.8|19331.8|19323.8|24
1688382000000|2023-07-03 11:00:00|19332.3|19324.3|19340.8|19332.8|19344.8|19336.8|19330.8|19322.8|259
1688382300000|2023-07-03 11:05:00|19341.3|19333.3|19340.8|19332.8|19341.8|19333.8|19336.3|19328.3|27
1688382600000|2023-07-03 11:10:00|19341.3|19333.3|19343.3|19335.3|19345.8|19337.8|19340.8|19332.8|48
1688382900000|2023-07-03 11:15:00|19344.3|19336.3|19343.3|19335.3|19347.8|19339.8|19341.3|19333.3|34
1688383200000|2023-07-03 11:20:00|19343.8|19335.8|19344.8|19336.8|19346.3|19338.3|19342.8|19334.8|19
1688383500000|2023-07-03 11:25:00|19345.3|19337.3|19343.8|19335.8|19345.3|19337.3|19341.8|19333.8|13
1688383800000|2023-07-03 11:30:00|19343.3|19335.3|19336.8|19328.8|19343.8|19335.8|19334.8|19326.8|23
1688384100000|2023-07-03 11:35:00|19336.3|19328.3|19337.8|19329.8|19339.3|19331.3|19335.3|19327.3|19
1688384400000|2023-07-03 11:40:00|19338.3|19330.3|19338.8|19330.8|19342.8|19334.8|19335.8|19327.8|25
1688384700000|2023-07-03 11:45:00|19338.3|19330.3|19336.8|19328.8|19338.8|19330.8|19335.3|19327.3|13
1688385000000|2023-07-03 11:50:00|19337.3|19329.3|19331.3|19323.3|19339.3|19331.3|19331.3|19323.3|34
1688385300000|2023-07-03 11:55:00|19330.8|19322.8|19325.8|19317.8|19334.3|19326.3|19324.8|19316.8|34
1688385600000|2023-07-03 12:00:00|19325.3|19317.3|19334.3|19326.3|19336.8|19328.8|19322.8|19314.8|56
1688385900000|2023-07-03 12:05:00|19333.8|19325.8|19333.8|19325.8|19335.8|19327.8|19330.8|19322.8|19
1688386200000|2023-07-03 12:10:00|19334.3|19326.3|19332.3|19324.3|19338.3|19330.3|19330.8|19322.8|61
1688386500000|2023-07-03 12:15:00|19331.8|19323.8|19332.3|19324.3|19332.8|19324.8|19326.8|19318.8|34
1688386800000|2023-07-03 12:20:00|19332.8|19324.8|19337.3|19329.3|19339.3|19331.3|19329.8|19321.8|40
1688387100000|2023-07-03 12:25:00|19337.8|19329.8|19335.3|19327.3|19338.3|19330.3|19330.8|19322.8|57
1688387400000|2023-07-03 12:30:00|19335.8|19327.8|19334.3|19326.3|19336.8|19328.8|19328.8|19320.8|29
1688387700000|2023-07-03 12:35:00|19334.8|19326.8|19338.8|19330.8|19339.3|19331.3|19334.3|19326.3|26
1688388000000|2023-07-03 12:40:00|19339.3|19331.3|19335.8|19327.8|19339.3|19331.3|19334.3|19326.3|11
1688388300000|2023-07-03 12:45:00|19335.3|19327.3|19338.3|19330.3|19339.3|19331.3|19335.3|19327.3|26
1688388600000|2023-07-03 12:50:00|19338.8|19330.8|19342.8|19334.8|19343.8|19335.8|19335.8|19327.8|101
1688388900000|2023-07-03 12:55:00|19343.3|19335.3|19342.3|19334.3|19343.8|19335.8|19340.8|19332.8|21
1688389200000|2023-07-03 13:00:00|19341.8|19333.8|19337.8|19329.8|19342.8|19334.8|19335.3|19327.3|38
1688389500000|2023-07-03 13:05:00|19338.3|19330.3|19335.8|19327.8|19338.3|19330.3|19331.8|19323.8|36
1688389800000|2023-07-03 13:10:00|19336.3|19328.3|19338.8|19330.8|19342.8|19334.8|19334.8|19326.8|47
1688390100000|2023-07-03 13:15:00|19338.3|19330.3|19340.8|19332.8|19344.8|19336.8|19335.8|19327.8|77
1688390400000|2023-07-03 13:20:00|19341.3|19333.3|19339.3|19331.3|19342.3|19334.3|19336.3|19328.3|28
1688390700000|2023-07-03 13:25:00|19338.8|19330.8|19336.8|19328.8|19340.3|19332.3|19332.3|19324.3|56
1688391000000|2023-07-03 13:30:00|19337.3|19329.3|19386.8|19378.8|19394.3|19386.3|19337.3|19329.3|647
1688391300000|2023-07-03 13:35:00|19387.8|19379.8|19387.8|19379.8|19390.3|19382.3|19358.8|19350.8|279
1688391600000|2023-07-03 13:40:00|19388.3|19380.3|19402.8|19394.8|19403.3|19395.3|19375.3|19367.3|344
1688391900000|2023-07-03 13:45:00|19402.3|19394.3|19397.3|19389.3|19418.8|19410.8|19392.8|19384.8|416
1688392200000|2023-07-03 13:50:00|19396.8|19388.8|19392.3|19384.3|19398.8|19390.8|19382.8|19374.8|204
1688392500000|2023-07-03 13:55:00|19392.8|19384.8|19380.8|19372.8|19398.8|19390.8|19378.8|19370.8|184
1688392800000|2023-07-03 14:00:00|19391.8|19383.8|19402.8|19394.8|19414.8|19406.8|19384.3|19376.3|321
1688393100000|2023-07-03 14:05:00|19402.3|19394.3|19398.3|19390.3|19406.3|19398.3|19393.8|19385.8|158
1688393400000|2023-07-03 14:10:00|19398.8|19390.8|19386.3|19378.3|19398.8|19390.8|19368.3|19360.3|263
1688393700000|2023-07-03 14:15:00|19385.8|19377.8|19377.3|19369.3|19389.3|19381.3|19375.3|19367.3|57
1688394000000|2023-07-03 14:20:00|19376.8|19368.8|19372.8|19364.8|19379.8|19371.8|19364.8|19356.8|163
1688394300000|2023-07-03 14:25:00|19372.3|19364.3|19354.8|19346.8|19374.3|19366.3|19351.3|19343.3|149
1688394600000|2023-07-03 14:30:00|19356.3|19348.3|19349.3|19341.3|19360.3|19352.3|19342.3|19334.3|194
1688394900000|2023-07-03 14:35:00|19348.8|19340.8|19341.8|19333.8|19352.3|19344.3|19333.3|19325.3|170
1688395200000|2023-07-03 14:40:00|19342.3|19334.3|19337.3|19329.3|19351.8|19343.8|19334.8|19326.8|152
1688395500000|2023-07-03 14:45:00|19337.8|19329.8|19340.3|19332.3|19345.8|19337.8|19322.3|19314.3|234
1688395800000|2023-07-03 14:50:00|19339.8|19331.8|19348.3|19340.3|19350.8|19342.8|19331.3|19323.3|230
1688396100000|2023-07-03 14:55:00|19346.8|19338.8|19335.8|19327.8|19346.8|19338.8|19323.8|19315.8|266
1688396400000|2023-07-03 15:00:00|19335.3|19327.3|19305.8|19297.8|19337.3|19329.3|19303.8|19295.8|296
1688396700000|2023-07-03 15:05:00|19306.3|19298.3|19306.8|19298.8|19315.8|19307.8|19303.8|19295.8|246
1688397000000|2023-07-03 15:10:00|19307.3|19299.3|19305.3|19297.3|19311.3|19303.3|19302.3|19294.3|141
1688397300000|2023-07-03 15:15:00|19304.8|19296.8|19310.3|19302.3|19315.3|19307.3|19299.3|19291.3|144
1688397600000|2023-07-03 15:20:00|19309.8|19301.8|19325.3|19317.3|19325.3|19317.3|19307.3|19299.3|127
1688397900000|2023-07-03 15:25:00|19324.8|19316.8|19314.8|19306.8|19324.8|19316.8|19308.3|19300.3|248
1688398200000|2023-07-03 15:30:00|19314.3|19306.3|19285.3|19277.3|19317.8|19309.8|19280.8|19272.8|328
1688398500000|2023-07-03 15:35:00|19284.8|19276.8|19281.3|19273.3|19288.8|19280.8|19277.8|19269.8|163
1688398800000|2023-07-03 15:40:00|19280.8|19272.8|19274.8|19266.8|19281.3|19273.3|19270.3|19262.3|194
1688399100000|2023-07-03 15:45:00|19274.3|19266.3|19275.8|19267.8|19281.3|19273.3|19266.8|19258.8|117
1688399400000|2023-07-03 15:50:00|19275.3|19267.3|19279.3|19271.3|19279.3|19271.3|19271.3|19263.3|70
1688399700000|2023-07-03 15:55:00|19278.3|19270.3|19283.3|19275.3|19287.3|19279.3|19277.8|19269.8|83
1688400000000|2023-07-03 16:00:00|19282.8|19274.8|19286.3|19278.3|19289.3|19281.3|19277.3|19269.3|74
1688400300000|2023-07-03 16:05:00|19285.8|19277.8|19296.8|19288.8|19297.3|19289.3|19284.3|19276.3|84
1688400600000|2023-07-03 16:10:00|19296.3|19288.3|19296.8|19288.8|19300.8|19292.8|19290.3|19282.3|71
1688400900000|2023-07-03 16:15:00|19296.3|19288.3|19285.8|19277.8|19296.3|19288.3|19282.3|19274.3|108
1688401200000|2023-07-03 16:20:00|19286.3|19278.3|19282.3|19274.3|19287.3|19279.3|19281.8|19273.8|59
1688401500000|2023-07-03 16:25:00|19282.8|19274.8|19292.8|19284.8|19295.8|19287.8|19281.3|19273.3|54
1688401800000|2023-07-03 16:30:00|19293.3|19285.3|19299.3|19291.3|19299.3|19291.3|19291.3|19283.3|46
1688402100000|2023-07-03 16:35:00|19298.8|19290.8|19298.3|19290.3|19299.8|19291.8|19294.8|19286.8|19
1688402400000|2023-07-03 16:40:00|19298.8|19290.8|19301.8|19293.8|19303.8|19295.8|19297.8|19289.8|18
1688402700000|2023-07-03 16:45:00|19301.3|19293.3|19297.8|19289.8|19301.8|19293.8|19296.8|19288.8|38
1688403000000|2023-07-03 16:50:00|19297.3|19289.3|19290.3|19282.3|19303.3|19295.3|19289.3|19281.3|58
1688403300000|2023-07-03 16:55:00|19290.8|19282.8|19300.3|19292.3|19305.3|19297.3|19286.8|19278.8|156
1688403600000|2023-07-03 17:00:00|19299.3|19291.3|19292.8|19284.8|19300.3|19292.3|19291.3|19283.3|27
1688403900000|2023-07-03 17:05:00|19292.3|19284.3|19288.8|19280.8|19294.3|19286.3|19286.8|19278.8|38
1688404200000|2023-07-03 17:10:00|19288.3|19280.3|19287.3|19279.3|19291.8|19283.8|19284.8|19276.8|57
1688404500000|2023-07-03 17:15:00|19286.8|19278.8|19289.8|19281.8|19289.8|19281.8|19282.8|19274.8|36
1688404800000|2023-07-03 17:20:00|19286.3|19278.3|19293.3|19285.3|19293.8|19285.8|19285.3|19277.3|76
1688405100000|2023-07-03 17:25:00|19293.8|19285.8|19290.3|19282.3|19296.8|19288.8|19287.8|19279.8|20
1688405400000|2023-07-03 17:30:00|19289.8|19281.8|19290.3|19282.3|19290.8|19282.8|19285.8|19277.8|16
1688405700000|2023-07-03 17:35:00|19290.8|19282.8|19295.3|19287.3|19295.8|19287.8|19290.3|19282.3|3
1688406000000|2023-07-03 17:40:00|19295.8|19287.8|19294.3|19286.3|19299.3|19291.3|19294.3|19286.3|24
1688406300000|2023-07-03 17:45:00|19293.8|19285.8|19288.3|19280.3|19298.8|19290.8|19288.3|19280.3|8
1688406600000|2023-07-03 17:50:00|19287.8|19279.8|19292.8|19284.8|19292.8|19284.8|19287.8|19279.8|14
1688406900000|2023-07-03 17:55:00|19293.3|19285.3|19288.8|19280.8|19296.8|19288.8|19287.8|19279.8|14
1688407200000|2023-07-03 18:00:00|19288.3|19280.3|19289.8|19281.8|19289.8|19281.8|19286.8|19278.8|6
1688407500000|2023-07-03 18:05:00|19290.3|19282.3|19290.3|19282.3|19292.8|19284.8|19289.3|19281.3|8
1688407800000|2023-07-03 18:10:00|19289.8|19281.8|19289.3|19281.3|19290.3|19282.3|19288.3|19280.3|5
1688408100000|2023-07-03 18:15:00|19288.8|19280.8|19289.3|19281.3|19291.3|19283.3|19286.3|19278.3|23
1688408400000|2023-07-03 18:20:00|19288.8|19280.8|19289.3|19281.3|19292.3|19284.3|19288.3|19280.3|19
1688408700000|2023-07-03 18:25:00|19288.8|19280.8|19289.8|19281.8|19290.8|19282.8|19288.8|19280.8|3
1688409000000|2023-07-03 18:30:00|19289.3|19281.3|19290.3|19282.3|19291.8|19283.8|19288.8|19280.8|7
1688409300000|2023-07-03 18:35:00|19289.8|19281.8|19291.8|19283.8|19291.8|19283.8|19289.3|19281.3|9
1688409600000|2023-07-03 18:40:00|19292.3|19284.3|19298.8|19290.8|19299.8|19291.8|19292.3|19284.3|13
1688409900000|2023-07-03 18:45:00|19298.3|19290.3|19291.3|19283.3|19298.3|19290.3|19289.8|19281.8|23
1688410200000|2023-07-03 18:50:00|19291.8|19283.8|19292.8|19284.8|19295.8|19287.8|19287.3|19279.3|57
1688410500000|2023-07-03 18:55:00|19290.3|19282.3|19298.9|19268.9|19299|19285.8|19282.8|19268.9|80
1688410800000|2023-07-03 19:00:00|19299.2|19269.2|19298.9|19268.9|19299.7|19269.7|19298.9|19268.9|0
1688411100000|2023-07-03 19:05:00|19298.8|19268.8|19298.8|19268.8|19298.8|19268.8|19298.8|19268.8|0
1688411400000|2023-07-03 19:10:00|19304.2|19274.2|19304.5|19274.5|19304.5|19274.5|19304.2|19274.2|0
1688412000000|2023-07-03 19:20:00|19304.7|19274.7|19304.7|19274.7|19305.3|19275.3|19304.5|19274.5|0
1688412900000|2023-07-03 19:35:00|19304.8|19274.8|19305.2|19275.2|19305.2|19275.2|19304.7|19274.7|0
1688413200000|2023-07-03 19:40:00|19305.3|19275.3|19305|19275|19305.3|19275.3|19304.5|19274.5|0
1688413500000|2023-07-03 19:45:00|19304.9|19274.9|19305|19275|19305.1|19275.1|19303.9|19273.9|0
1688413800000|2023-07-03 19:50:00|19304.9|19274.9|19305.3|19275.3|19305.3|19275.3|19304.4|19274.4|0
1688414100000|2023-07-03 19:55:00|19305.4|19275.4|19305.7|19275.7|19306.8|19276.8|19304.9|19274.9|0
1688414400000|2023-07-03 20:00:00|19305.5|19275.5|19304.2|19274.2|19305.5|19275.5|19304.2|19274.2|0
1688414700000|2023-07-03 20:05:00|19304.3|19274.3|19304.6|19274.6|19305.1|19275.1|19304|19274|0
1688415000000|2023-07-03 20:10:00|19304.7|19274.7|19304.5|19274.5|19304.7|19274.7|19304.5|19274.5|0
1688415300000|2023-07-03 20:15:00|19304.4|19274.4|19303.9|19273.9|19305.9|19275.9|19303.9|19273.9|0
1688415600000|2023-07-03 20:20:00|19303.8|19273.8|19303.8|19273.8|19303.9|19273.9|19303.7|19273.7|0
1688415900000|2023-07-03 20:25:00|19303.5|19273.5|19303.4|19273.4|19303.8|19273.8|19303.3|19273.3|0
1688416200000|2023-07-03 20:30:00|19303.8|19273.8|19305.1|19275.1|19305.1|19275.1|19303.8|19273.8|0
1688416500000|2023-07-03 20:35:00|19305.3|19275.3|19318.8|19288.8|19318.8|19288.8|19305.3|19275.3|0
1688416800000|2023-07-03 20:40:00|19319.6|19289.6|19320.4|19290.4|19320.4|19290.4|19319.6|19289.6|0
1688417100000|2023-07-03 20:45:00|19320.6|19290.6|19321.7|19291.7|19321.7|19291.7|19320.6|19290.6|0
1688417400000|2023-07-03 20:50:00|19321.4|19291.4|19320.6|19290.6|19321.4|19291.4|19320.6|19290.6|0
1688417700000|2023-07-03 20:55:00|19321|19291|19321|19291|19321.1|19291.1|19319.8|19289.8|0
1688418000000|2023-07-03 21:00:00|19320.7|19290.7|19320.7|19290.7|19320.7|19290.7|19320.7|19290.7|0
1688421600000|2023-07-03 22:00:00|19315.8|19285.8|19315.3|19285.3|19316.7|19286.7|19310.3|19280.3|0
1688421900000|2023-07-03 22:05:00|19314.7|19284.7|19317.8|19287.8|19317.8|19287.8|19313.9|19283.9|0
1688422200000|2023-07-03 22:10:00|19316.6|19286.6|19317.1|19287.1|19317.2|19287.2|19315.8|19285.8|0
1688422500000|2023-07-03 22:15:00|19317.8|19287.8|19317.9|19287.9|19318.5|19288.5|19317.5|19287.5|0
1688422800000|2023-07-03 22:20:00|19318.5|19288.5|19320|19290|19320|19290|19317.1|19287.1|0
1688423100000|2023-07-03 22:25:00|19319.4|19289.4|19319.3|19289.3|19320|19290|19319.3|19289.3|0
1688423400000|2023-07-03 22:30:00|19318.6|19288.6|19319.3|19289.3|19320|19290|19318.6|19288.6|0
1688423700000|2023-07-03 22:35:00|19319.9|19289.9|19319.6|19289.6|19320|19290|19319.3|19289.3|0
1688424000000|2023-07-03 22:40:00|19319|19289|19318.9|19288.9|19319.6|19289.6|19318.9|19288.9|0
1688424300000|2023-07-03 22:45:00|19319.2|19289.2|19319.8|19289.8|19319.8|19289.8|19319.1|19289.1|0
1688424600000|2023-07-03 22:50:00|19319.5|19289.5|19322.5|19292.5|19322.5|19292.5|19319.1|19289.1|0
1688425200000|2023-07-03 23:00:00|19321.8|19291.8|19322.6|19292.6|19322.6|19292.6|19321.7|19291.7|0
1688425500000|2023-07-03 23:05:00|19323.2|19293.2|19323.3|19293.3|19323.3|19293.3|19323.2|19293.2|0
1688425800000|2023-07-03 23:10:00|19322.6|19292.6|19324.5|19294.5|19324.5|19294.5|19322.3|19292.3|0
1688426100000|2023-07-03 23:15:00|19323.9|19293.9|19324.5|19294.5|19325.2|19295.2|19323.8|19293.8|0
1688426400000|2023-07-03 23:20:00|19324.8|19294.8|19323.3|19293.3|19325.9|19295.9|19322.6|19292.6|0
1688426700000|2023-07-03 23:25:00|19323|19293|19322.6|19292.6|19323.3|19293.3|19322.6|19292.6|0
1688427000000|2023-07-03 23:30:00|19322|19292|19319.8|19289.8|19322|19292|19319.8|19289.8|0
1688427300000|2023-07-03 23:35:00|19320.1|19290.1|19320.5|19290.5|19320.5|19290.5|19320.1|19290.1|0
1688427600000|2023-07-03 23:40:00|19320.2|19290.2|19321.6|19291.6|19321.6|19291.6|19319.8|19289.8|0
1688427900000|2023-07-03 23:45:00|19321.1|19291.1|19314.9|19284.9|19321.1|19291.1|19314.9|19284.9|0
1688428200000|2023-07-03 23:50:00|19315.5|19285.5|19314.5|19284.5|19315.6|19285.6|19314.2|19284.2|0
1688428500000|2023-07-03 23:55:00|19314.8|19284.8|19316|19286|19316.3|19286.3|19314.2|19284.2|0
1688428800000|2023-07-04 00:00:00|19315.4|19285.4|19317.1|19287.1|19317.1|19287.1|19313.3|19283.3|0
1688429100000|2023-07-04 00:05:00|19316.5|19286.5|19320.2|19290.2|19320.3|19290.3|19316.4|19286.4|0
1688429400000|2023-07-04 00:10:00|19319.8|19289.8|19322.3|19292.3|19322.3|19292.3|19319.5|19289.5|0
1688429700000|2023-07-04 00:15:00|19322.9|19292.9|19320.4|19290.4|19323|19293|19319.1|19289.1|0
1688430000000|2023-07-04 00:20:00|19320.7|19290.7|19321|19291|19323.2|19293.2|19319.7|19289.7|0
1688430300000|2023-07-04 00:25:00|19321.3|19291.3|19317.5|19287.5|19322.6|19292.6|19317.5|19287.5|0
1688430600000|2023-07-04 00:30:00|19318.1|19288.1|19317.5|19287.5|19318.4|19288.4|19316.9|19286.9|0
1688430900000|2023-07-04 00:35:00|19318.1|19288.1|19318.8|19288.8|19319.4|19289.4|19317|19287|0
1688431200000|2023-07-04 00:40:00|19318.5|19288.5|19315.3|19285.3|19318.5|19288.5|19315.3|19285.3|0
1688431500000|2023-07-04 00:45:00|19315.9|19285.9|19315.9|19285.9|19317.5|19287.5|19315.3|19285.3|0
1688431800000|2023-07-04 00:50:00|19316.6|19286.6|19316.9|19286.9|19317.5|19287.5|19315.9|19285.9|0
1688432100000|2023-07-04 00:55:00|19316.5|19286.5|19315.9|19285.9|19317.5|19287.5|19315.3|19285.3|0
1688432400000|2023-07-04 01:00:00|19316.2|19286.2|19316.2|19286.2|19317.5|19287.5|19315.3|19285.3|0
1688432700000|2023-07-04 01:05:00|19316.9|19286.9|19315.9|19285.9|19316.9|19286.9|19315.3|19285.3|0
1688433000000|2023-07-04 01:10:00|19316.6|19286.6|19315.9|19285.9|19316.9|19286.9|19315.9|19285.9|0
1688433300000|2023-07-04 01:15:00|19316.2|19286.2|19329.8|19324.8|19352.8|19347.8|19274.8|19269.8|2058
1688433600000|2023-07-04 01:20:00|19332.3|19327.3|19329.3|19324.3|19341.8|19336.8|19315.8|19310.8|1017
1688433900000|2023-07-04 01:25:00|19329.8|19324.8|19310.8|19305.8|19332.8|19327.8|19308.8|19303.8|775
1688434200000|2023-07-04 01:30:00|19309.8|19304.8|19285.3|19280.3|19321.8|19316.8|19274.3|19269.3|3568
1688434500000|2023-07-04 01:35:00|19282.3|19277.3|19324.3|19319.3|19334.8|19329.8|19268.3|19263.3|3186
1688434800000|2023-07-04 01:40:00|19325.3|19320.3|19360.3|19355.3|19365.8|19360.8|19317.3|19312.3|2859
1688435100000|2023-07-04 01:45:00|19362.3|19357.3|19401.5|19396.5|19406|19401|19352.3|19347.3|2195
1688435400000|2023-07-04 01:50:00|19400|19395|19383|19378|19402.5|19397.5|19365.5|19360.5|1770
1688435700000|2023-07-04 01:55:00|19384.5|19379.5|19450.5|19445.5|19462|19457|19369.5|19364.5|3275
1688436000000|2023-07-04 02:00:00|19451.5|19446.5|19439|19434|19458|19453|19426|19421|1697
1688436300000|2023-07-04 02:05:00|19437.5|19432.5|19395.5|19390.5|19440.5|19435.5|19383.5|19378.5|2243
1688436600000|2023-07-04 02:10:00|19396|19391|19413.5|19408.5|19414.5|19409.5|19381.5|19376.5|1253
1688436900000|2023-07-04 02:15:00|19413|19408|19457|19452|19462|19457|19400|19395|2241
1688437200000|2023-07-04 02:20:00|19457.5|19452.5|19444|19439|19491|19486|19431|19426|2192
1688437500000|2023-07-04 02:25:00|19444.5|19439.5|19422|19417|19445.5|19440.5|19418|19413|1055
1688437800000|2023-07-04 02:30:00|19421.5|19416.5|19409.5|19404.5|19421.5|19416.5|19378|19373|2156
1688438100000|2023-07-04 02:35:00|19410|19405|19417|19412|19418.5|19413.5|19393|19388|769
1688438400000|2023-07-04 02:40:00|19416.5|19411.5|19403.5|19398.5|19417.5|19412.5|19392|19387|642
1688438700000|2023-07-04 02:45:00|19403|19398|19431|19426|19437.5|19432.5|19392.5|19387.5|808
1688439000000|2023-07-04 02:50:00|19432.5|19427.5|19431.5|19426.5|19447.5|19442.5|19422|19417|972
1688439300000|2023-07-04 02:55:00|19431|19426|19385.5|19380.5|19437|19432|19383.5|19378.5|1186
1688439600000|2023-07-04 03:00:00|19387|19382|19422.5|19417.5|19422.5|19417.5|19375.5|19370.5|1242
1688439900000|2023-07-04 03:05:00|19423|19418|19406.5|19401.5|19431.5|19426.5|19399.5|19394.5|912
1688440200000|2023-07-04 03:10:00|19407|19402|19427.5|19422.5|19440|19435|19403|19398|650
1688440500000|2023-07-04 03:15:00|19427|19422|19435.5|19430.5|19464|19459|19414.5|19409.5|1343
1688440800000|2023-07-04 03:20:00|19436|19431|19429.5|19424.5|19439|19434|19424|19419|448
1688441100000|2023-07-04 03:25:00|19430|19425|19430.5|19425.5|19435.5|19430.5|19419|19414|533
1688441400000|2023-07-04 03:30:00|19431|19426|19412.5|19407.5|19432.5|19427.5|19410.5|19405.5|403
1688441700000|2023-07-04 03:35:00|19412|19407|19424.5|19419.5|19433.5|19428.5|19409.5|19404.5|462
1688442000000|2023-07-04 03:40:00|19424|19419|19431.5|19426.5|19432|19427|19420|19415|327
1688442300000|2023-07-04 03:45:00|19432|19427|19437|19432|19445.5|19440.5|19431|19426|447
1688442600000|2023-07-04 03:50:00|19438.5|19433.5|19449.5|19444.5|19456|19451|19438.5|19433.5|535
1688442900000|2023-07-04 03:55:00|19450|19445|19438.5|19433.5|19454.5|19449.5|19436.5|19431.5|452
1688443200000|2023-07-04 04:00:00|19450.5|19420.5|19450.8|19420.8|19450.8|19420.8|19448.4|19418.4|2
1688443500000|2023-07-04 04:05:00|19451.1|19421.1|19450.5|19420.5|19451.4|19421.4|19450|19420|0
1688443800000|2023-07-04 04:10:00|19451.2|19421.2|19451.5|19421.5|19452.5|19422.5|19450.5|19420.5|0
1688444100000|2023-07-04 04:15:00|19452.1|19422.1|19452.4|19422.4|19453.1|19423.1|19451.5|19421.5|0
1688444400000|2023-07-04 04:20:00|19452.8|19422.8|19452.6|19422.6|19453.9|19423.9|19452.4|19422.4|0
1688444700000|2023-07-04 04:25:00|19453|19423|19453.3|19423.3|19453.3|19423.3|19452.3|19422.3|0
1688445000000|2023-07-04 04:30:00|19454|19424|19455.5|19425.5|19455.5|19425.5|19453.1|19423.1|0
1688445300000|2023-07-04 04:35:00|19454.9|19424.9|19456.9|19426.9|19456.9|19426.9|19453.9|19423.9|0
1688445600000|2023-07-04 04:40:00|19457.5|19427.5|19459.6|19429.6|19459.6|19429.6|19456.9|19426.9|0
1688445900000|2023-07-04 04:45:00|19459|19429|19457.4|19427.4|19459.3|19429.3|19457.4|19427.4|0
1688446200000|2023-07-04 04:50:00|19457.1|19427.1|19457.1|19427.1|19458.4|19428.4|19456.5|19426.5|0
1688446500000|2023-07-04 04:55:00|19456.8|19426.8|19456.5|19426.5|19457.1|19427.1|19455.9|19425.9|13
1688446800000|2023-07-04 05:00:00|19434.5|19429.5|19446|19441|19446.5|19441.5|19416|19411|1088
1688447100000|2023-07-04 05:05:00|19445.5|19440.5|19429.5|19424.5|19455|19450|19428.5|19423.5|755
1688447400000|2023-07-04 05:10:00|19430|19425|19453.5|19448.5|19460.5|19455.5|19413.5|19408.5|1065
1688447700000|2023-07-04 05:15:00|19456.5|19451.5|19432|19427|19465.5|19460.5|19419.5|19414.5|936
1688448000000|2023-07-04 05:20:00|19430.5|19425.5|19420|19415|19431.5|19426.5|19411.5|19406.5|555
1688448300000|2023-07-04 05:25:00|19421.5|19416.5|19406|19401|19432|19427|19406|19401|646
1688448600000|2023-07-04 05:30:00|19405|19400|19412.5|19407.5|19419|19414|19401.5|19396.5|580
1688448900000|2023-07-04 05:35:00|19412|19407|19396.5|19391.5|19415.5|19410.5|19394.5|19389.5|526
1688449200000|2023-07-04 05:40:00|19395.5|19390.5|19374.5|19369.5|19396.5|19391.5|19364.5|19359.5|1209
1688449500000|2023-07-04 05:45:00|19375|19370|19353|19348|19380|19375|19351|19346|943
1688449800000|2023-07-04 05:50:00|19353.5|19348.5|19304|19299|19353.5|19348.5|19303|19298|2502
1688450100000|2023-07-04 05:55:00|19303|19298|19327.5|19322.5|19329|19324|19290|19285|2003
1688450400000|2023-07-04 06:00:00|19328|19323|19311.5|19306.5|19328|19323|19308.5|19303.5|897
1688450700000|2023-07-04 06:05:00|19312|19307|19335.5|19330.5|19336|19331|19299|19294|1204
1688451000000|2023-07-04 06:10:00|19336|19331|19339.5|19334.5|19350|19345|19332|19327|819
1688451300000|2023-07-04 06:15:00|19340|19335|19363.5|19358.5|19364.5|19359.5|19334|19329|916
1688451600000|2023-07-04 06:20:00|19363|19358|19362.5|19357.5|19367|19362|19348|19343|780
1688451900000|2023-07-04 06:25:00|19363.5|19358.5|19369.5|19364.5|19377.5|19372.5|19359.5|19354.5|680
1688452200000|2023-07-04 06:30:00|19371.5|19366.5|19360.5|19355.5|19377|19372|19355.5|19350.5|668
1688452500000|2023-07-04 06:35:00|19361.5|19356.5|19389.5|19384.5|19393|19388|19361.5|19356.5|689
1688452800000|2023-07-04 06:40:00|19388.5|19383.5|19395.5|19390.5|19398|19393|19377.5|19372.5|753
1688453100000|2023-07-04 06:45:00|19395|19390|19410.5|19405.5|19419.5|19414.5|19386.5|19381.5|1477
1688453400000|2023-07-04 06:50:00|19411|19406|19416.5|19411.5|19417|19412|19399.5|19394.5|914
1688453700000|2023-07-04 06:55:00|19417|19412|19432.5|19427.5|19433.5|19428.5|19413|19408|877
1688454000000|2023-07-04 07:00:00|19433.5|19428.5|19455.5|19450.5|19463.5|19458.5|19433.5|19428.5|2113
1688454300000|2023-07-04 07:05:00|19455|19450|19449.5|19444.5|19456.5|19451.5|19444|19439|928
1688454600000|2023-07-04 07:10:00|19449|19444|19436.5|19431.5|19450|19445|19426|19421|811
1688454900000|2023-07-04 07:15:00|19437|19432|19430.5|19425.5|19439|19434|19426|19421|473
1688455200000|2023-07-04 07:20:00|19431|19426|19419.5|19414.5|19444.5|19439.5|19415|19410|915
1688455500000|2023-07-04 07:25:00|19419|19414|19451|19446|19454.5|19449.5|19415|19410|1119
1688455800000|2023-07-04 07:30:00|19450.5|19445.5|19456|19451|19465|19460|19450.5|19445.5|736
1688456100000|2023-07-04 07:35:00|19456.5|19451.5|19459|19454|19476|19471|19454.5|19449.5|900
1688456400000|2023-07-04 07:40:00|19458.5|19453.5|19447.5|19442.5|19460.5|19455.5|19441|19436|738
1688456700000|2023-07-04 07:45:00|19448|19443|19456.5|19451.5|19459|19454|19445.5|19440.5|757
1688457000000|2023-07-04 07:50:00|19456|19451|19440.5|19435.5|19456.5|19451.5|19439|19434|783
1688457300000|2023-07-04 07:55:00|19441|19436|19455|19450|19457|19452|19437.5|19432.5|847
1688457600000|2023-07-04 08:00:00|19436.9|19431.9|19426.4|19421.4|19441.4|19436.4|19425.9|19420.9|746
1688457900000|2023-07-04 08:05:00|19426.9|19421.9|19427.4|19422.4|19432.9|19427.9|19419.4|19414.4|1030
1688458200000|2023-07-04 08:10:00|19428.4|19423.4|19448.4|19443.4|19454.4|19449.4|19428.4|19423.4|964
1688458500000|2023-07-04 08:15:00|19450.4|19445.4|19446.9|19441.9|19452.4|19447.4|19442.9|19437.9|474
1688458800000|2023-07-04 08:20:00|19447.4|19442.4|19439.4|19434.4|19448.4|19443.4|19438.4|19433.4|516
1688459100000|2023-07-04 08:25:00|19438.4|19433.4|19435.9|19430.9|19446.9|19441.9|19433.4|19428.4|729
1688459400000|2023-07-04 08:30:00|19451.4|19421.4|19446.7|19416.7|19452|19422|19446.7|19416.7|0
1688459700000|2023-07-04 08:35:00|19447|19417|19446.3|19416.3|19447.7|19417.7|19444|19414|0
1688460000000|2023-07-04 08:40:00|19445.9|19415.9|19442.5|19412.5|19446.3|19416.3|19441.8|19411.8|0
1688460300000|2023-07-04 08:45:00|19443.1|19413.1|19433.5|19403.5|19443.1|19413.1|19433.5|19403.5|0
1688460600000|2023-07-04 08:50:00|19433.8|19403.8|19425.2|19395.2|19434.2|19404.2|19425.2|19395.2|0
1688460900000|2023-07-04 08:55:00|19425.8|19395.8|19424.4|19394.4|19426.7|19396.7|19423.1|19393.1|0
1688461200000|2023-07-04 09:00:00|19424.5|19394.5|19424.8|19394.8|19425.8|19395.8|19423.7|19393.7|0
1688461500000|2023-07-04 09:05:00|19425.5|19395.5|19429.9|19399.9|19430.8|19400.8|19425.4|19395.4|0
1688461800000|2023-07-04 09:10:00|19430.5|19400.5|19429.6|19399.6|19430.5|19400.5|19428.9|19398.9|0
1688462100000|2023-07-04 09:15:00|19434.4|19426.4|19415.4|19407.4|19434.4|19426.4|19413.9|19405.9|299
1688462400000|2023-07-04 09:20:00|19415.9|19407.9|19419.4|19411.4|19429.4|19421.4|19415.4|19407.4|120
1688462700000|2023-07-04 09:25:00|19419.9|19411.9|19426.9|19418.9|19435.9|19427.9|19419.9|19411.9|111
1688463000000|2023-07-04 09:30:00|19427.4|19419.4|19420.9|19412.9|19430.9|19422.9|19420.4|19412.4|152
1688463300000|2023-07-04 09:35:00|19421.4|19413.4|19422.4|19414.4|19422.9|19414.9|19416.4|19408.4|160
1688463600000|2023-07-04 09:40:00|19421.9|19413.9|19412.4|19404.4|19423.4|19415.4|19411.4|19403.4|211
1688463900000|2023-07-04 09:45:00|19412.9|19404.9|19413.4|19405.4|19413.9|19405.9|19404.9|19396.9|183
1688464200000|2023-07-04 09:50:00|19412.9|19404.9|19415.4|19407.4|19416.4|19408.4|19410.4|19402.4|203
1688464500000|2023-07-04 09:55:00|19415.9|19407.9|19421.9|19413.9|19421.9|19413.9|19415.9|19407.9|84
1688464800000|2023-07-04 10:00:00|19421.4|19413.4|19419.9|19411.9|19421.9|19413.9|19418.4|19410.4|153
1688465100000|2023-07-04 10:05:00|19419.4|19411.4|19422.4|19414.4|19422.4|19414.4|19418.9|19410.9|66
1688465400000|2023-07-04 10:10:00|19423.4|19415.4|19419.4|19411.4|19425.9|19417.9|19416.4|19408.4|88
1688465700000|2023-07-04 10:15:00|19418.9|19410.9|19421.9|19413.9|19421.9|19413.9|19418.9|19410.9|37
1688466000000|2023-07-04 10:20:00|19422.4|19414.4|19417.4|19409.4|19424.9|19416.9|19416.9|19408.9|78
1688466300000|2023-07-04 10:25:00|19417.9|19409.9|19413.4|19405.4|19417.9|19409.9|19410.9|19402.9|79
1688466600000|2023-07-04 10:30:00|19413.9|19405.9|19419.4|19411.4|19420.9|19412.9|19411.9|19403.9|37
1688466900000|2023-07-04 10:35:00|19419.9|19411.9|19418.4|19410.4|19421.9|19413.9|19416.9|19408.9|80
1688467200000|2023-07-04 10:40:00|19417.9|19409.9|19418.9|19410.9|19421.4|19413.4|19416.4|19408.4|80
1688467500000|2023-07-04 10:45:00|19418.4|19410.4|19417.9|19409.9|19420.4|19412.4|19414.4|19406.4|87
1688467800000|2023-07-04 10:50:00|19418.4|19410.4|19414.9|19406.9|19418.9|19410.9|19414.4|19406.4|9
1688468100000|2023-07-04 10:55:00|19413.9|19405.9|19413.9|19405.9|19414.9|19406.9|19408.4|19400.4|80
1688468400000|2023-07-04 11:00:00|19414.4|19406.4|19413.9|19405.9|19417.9|19409.9|19411.9|19403.9|33
1688468700000|2023-07-04 11:05:00|19414.4|19406.4|19411.9|19403.9|19414.9|19406.9|19411.4|19403.4|18
1688469000000|2023-07-04 11:10:00|19411.4|19403.4|19410.9|19402.9|19413.9|19405.9|19409.9|19401.9|30
1688469300000|2023-07-04 11:15:00|19410.4|19402.4|19406.9|19398.9|19410.9|19402.9|19404.9|19396.9|49
1688469600000|2023-07-04 11:20:00|19406.4|19398.4|19406.4|19398.4|19407.9|19399.9|19403.4|19395.4|50
1688469900000|2023-07-04 11:25:00|19406.9|19398.9|19402.9|19394.9|19408.4|19400.4|19402.4|19394.4|30
1688470200000|2023-07-04 11:30:00|19403.4|19395.4|19407.9|19399.9|19408.4|19400.4|19399.9|19391.9|73
1688470500000|2023-07-04 11:35:00|19408.4|19400.4|19407.4|19399.4|19408.4|19400.4|19405.9|19397.9|25
1688470800000|2023-07-04 11:40:00|19407.9|19399.9|19411.4|19403.4|19411.9|19403.9|19407.4|19399.4|25
1688471100000|2023-07-04 11:45:00|19411.9|19403.9|19416.9|19408.9|19416.9|19408.9|19410.9|19402.9|21
1688471400000|2023-07-04 11:50:00|19417.4|19409.4|19415.9|19407.9|19417.4|19409.4|19407.4|19399.4|64
1688471700000|2023-07-04 11:55:00|19416.4|19408.4|19411.4|19403.4|19416.9|19408.9|19409.9|19401.9|19
1688472000000|2023-07-04 12:00:00|19410.9|19402.9|19409.9|19401.9|19412.9|19404.9|19407.4|19399.4|23
1688472300000|2023-07-04 12:05:00|19410.4|19402.4|19407.9|19399.9|19411.9|19403.9|19407.4|19399.4|21
1688472600000|2023-07-04 12:10:00|19408.4|19400.4|19411.9|19403.9|19412.9|19404.9|19407.4|19399.4|9
1688472900000|2023-07-04 12:15:00|19412.4|19404.4|19402.4|19394.4|19415.4|19407.4|19402.4|19394.4|88
1688473200000|2023-07-04 12:20:00|19401.4|19393.4|19388.9|19380.9|19401.4|19393.4|19384.9|19376.9|194
1688473500000|2023-07-04 12:25:00|19389.4|19381.4|19392.4|19384.4|19394.9|19386.9|19386.9|19378.9|34
1688473800000|2023-07-04 12:30:00|19391.9|19383.9|19391.4|19383.4|19394.4|19386.4|19388.4|19380.4|30
1688474100000|2023-07-04 12:35:00|19390.9|19382.9|19394.4|19386.4|19396.4|19388.4|19390.4|19382.4|32
1688474400000|2023-07-04 12:40:00|19394.9|19386.9|19393.9|19385.9|19395.4|19387.4|19391.9|19383.9|24
1688474700000|2023-07-04 12:45:00|19394.9|19386.9|19391.4|19383.4|19395.4|19387.4|19389.9|19381.9|37
1688475000000|2023-07-04 12:50:00|19390.9|19382.9|19401.9|19393.9|19401.9|19393.9|19389.9|19381.9|51
1688475300000|2023-07-04 12:55:00|19402.9|19394.9|19398.9|19390.9|19409.4|19401.4|19396.9|19388.9|80
1688475600000|2023-07-04 13:00:00|19399.4|19391.4|19391.4|19383.4|19401.9|19393.9|19388.9|19380.9|85
1688475900000|2023-07-04 13:05:00|19391.9|19383.9|19389.9|19381.9|19393.9|19385.9|19388.4|19380.4|62
1688476200000|2023-07-04 13:10:00|19389.4|19381.4|19391.9|19383.9|19393.4|19385.4|19385.4|19377.4|94
1688476500000|2023-07-04 13:15:00|19392.4|19384.4|19396.9|19388.9|19399.9|19391.9|19390.9|19382.9|15
1688476800000|2023-07-04 13:20:00|19397.4|19389.4|19398.9|19390.9|19401.4|19393.4|19394.9|19386.9|41
1688477100000|2023-07-04 13:25:00|19399.4|19391.4|19399.9|19391.9|19400.4|19392.4|19394.9|19386.9|32
1688477400000|2023-07-04 13:30:00|19399.4|19391.4|19398.9|19390.9|19402.4|19394.4|19395.9|19387.9|57
1688477700000|2023-07-04 13:35:00|19399.4|19391.4|19403.4|19395.4|19404.9|19396.9|19393.9|19385.9|52
1688478000000|2023-07-04 13:40:00|19402.9|19394.9|19398.9|19390.9|19405.9|19397.9|19398.9|19390.9|143
1688478300000|2023-07-04 13:45:00|19398.4|19390.4|19396.4|19388.4|19399.4|19391.4|19394.9|19386.9|38
1688478600000|2023-07-04 13:50:00|19395.9|19387.9|19393.4|19385.4|19398.4|19390.4|19392.9|19384.9|32
1688478900000|2023-07-04 13:55:00|19393.9|19385.9|19391.9|19383.9|19397.9|19389.9|19391.9|19383.9|55
1688479200000|2023-07-04 14:00:00|19392.9|19384.9|19399.9|19391.9|19403.4|19395.4|19390.9|19382.9|99
1688479500000|2023-07-04 14:05:00|19399.4|19391.4|19398.4|19390.4|19405.9|19397.9|19395.9|19387.9|104
1688479800000|2023-07-04 14:10:00|19397.9|19389.9|19394.4|19386.4|19403.4|19395.4|19390.4|19382.4|48
1688480100000|2023-07-04 14:15:00|19394.9|19386.9|19394.9|19386.9|19402.9|19394.9|19394.9|19386.9|68
1688480400000|2023-07-04 14:20:00|19395.4|19387.4|19393.4|19385.4|19396.9|19388.9|19392.4|19384.4|56
1688480700000|2023-07-04 14:25:00|19394.4|19386.4|19397.4|19389.4|19398.9|19390.9|19390.9|19382.9|28
1688481000000|2023-07-04 14:30:00|19396.4|19388.4|19392.9|19384.9|19397.4|19389.4|19391.9|19383.9|26
1688481300000|2023-07-04 14:35:00|19392.4|19384.4|19390.9|19382.9|19392.4|19384.4|19381.4|19373.4|131
1688481600000|2023-07-04 14:40:00|19391.4|19383.4|19393.4|19385.4|19395.9|19387.9|19390.4|19382.4|33
1688481900000|2023-07-04 14:45:00|19393.9|19385.9|19396.9|19388.9|19397.4|19389.4|19392.4|19384.4|19
1688482200000|2023-07-04 14:50:00|19396.4|19388.4|19386.4|19378.4|19399.9|19391.9|19386.4|19378.4|73
1688482500000|2023-07-04 14:55:00|19385.9|19377.9|19390.9|19382.9|19391.4|19383.4|19384.9|19376.9|16
1688482800000|2023-07-04 15:00:00|19391.4|19383.4|19387.9|19379.9|19391.9|19383.9|19384.9|19376.9|21
1688483100000|2023-07-04 15:05:00|19387.4|19379.4|19390.4|19382.4|19393.4|19385.4|19386.9|19378.9|17
1688483400000|2023-07-04 15:10:00|19390.9|19382.9|19394.4|19386.4|19394.4|19386.4|19386.9|19378.9|16
1688483700000|2023-07-04 15:15:00|19394.9|19386.9|19388.4|19380.4|19397.4|19389.4|19388.4|19380.4|58
1688484000000|2023-07-04 15:20:00|19388.9|19380.9|19389.9|19381.9|19391.9|19383.9|19386.9|19378.9|79
1688484300000|2023-07-04 15:25:00|19390.4|19382.4|19379.4|19371.4|19392.9|19384.9|19376.9|19368.9|108
1688484600000|2023-07-04 15:30:00|19379.9|19371.9|19387.9|19379.9|19389.4|19381.4|19376.9|19368.9|82
1688484900000|2023-07-04 15:35:00|19387.4|19379.4|19385.4|19377.4|19388.4|19380.4|19384.4|19376.4|15
1688485200000|2023-07-04 15:40:00|19384.9|19376.9|19379.9|19371.9|19385.4|19377.4|19376.9|19368.9|45
1688485500000|2023-07-04 15:45:00|19379.4|19371.4|19379.4|19371.4|19383.9|19375.9|19379.4|19371.4|21
1688485800000|2023-07-04 15:50:00|19377.9|19369.9|19380.4|19372.4|19380.9|19372.9|19374.9|19366.9|53
1688486100000|2023-07-04 15:55:00|19379.9|19371.9|19378.9|19370.9|19379.9|19371.9|19376.9|19368.9|19
1688486400000|2023-07-04 16:00:00|19378.4|19370.4|19377.9|19369.9|19380.9|19372.9|19376.4|19368.4|59
1688486700000|2023-07-04 16:05:00|19377.4|19369.4|19376.4|19368.4|19377.9|19369.9|19372.4|19364.4|53
1688487000000|2023-07-04 16:10:00|19376.9|19368.9|19365.9|19357.9|19377.4|19369.4|19364.4|19356.4|73
1688487300000|2023-07-04 16:15:00|19365.4|19357.4|19361.9|19353.9|19365.9|19357.9|19358.4|19350.4|102
1688487600000|2023-07-04 16:20:00|19361.4|19353.4|19359.9|19351.9|19362.9|19354.9|19357.9|19349.9|26
1688487900000|2023-07-04 16:25:00|19360.4|19352.4|19358.9|19350.9|19362.4|19354.4|19357.4|19349.4|33
1688488200000|2023-07-04 16:30:00|19359.4|19351.4|19361.9|19353.9|19364.9|19356.9|19357.4|19349.4|23
1688488500000|2023-07-04 16:35:00|19361.4|19353.4|19358.9|19350.9|19361.9|19353.9|19357.9|19349.9|33
1688488800000|2023-07-04 16:40:00|19359.4|19351.4|19361.9|19353.9|19362.4|19354.4|19358.4|19350.4|26
1688489100000|2023-07-04 16:45:00|19361.4|19353.4|19365.9|19357.9|19365.9|19357.9|19359.9|19351.9|25
1688489400000|2023-07-04 16:50:00|19366.4|19358.4|19368.9|19360.9|19370.9|19362.9|19366.4|19358.4|35
1688489700000|2023-07-04 16:55:00|19369.4|19361.4|19373.4|19365.4|19373.9|19365.9|19369.4|19361.4|22
1688490000000|2023-07-04 17:00:00|19372.9|19364.9|19370.9|19362.9|19372.9|19364.9|19366.4|19358.4|23
1688490300000|2023-07-04 17:05:00|19370.4|19362.4|19371.9|19363.9|19371.9|19363.9|19369.9|19361.9|3
1688490600000|2023-07-04 17:10:00|19372.4|19364.4|19375.4|19367.4|19376.4|19368.4|19372.4|19364.4|4
1688490900000|2023-07-04 17:15:00|19374.9|19366.9|19371.9|19363.9|19376.4|19368.4|19370.9|19362.9|24
1688491200000|2023-07-04 17:20:00|19372.4|19364.4|19370.9|19362.9|19372.4|19364.4|19368.4|19360.4|6
1688491500000|2023-07-04 17:25:00|19369.9|19361.9|19366.4|19358.4|19370.9|19362.9|19366.4|19358.4|8
1688491800000|2023-07-04 17:30:00|19365.4|19357.4|19366.9|19358.9|19367.4|19359.4|19361.4|19353.4|32
1688492100000|2023-07-04 17:35:00|19367.4|19359.4|19365.4|19357.4|19367.4|19359.4|19364.4|19356.4|14
1688492400000|2023-07-04 17:40:00|19365.9|19357.9|19365.9|19357.9|19366.9|19358.9|19365.9|19357.9|0
1688492700000|2023-07-04 17:45:00|19365.4|19357.4|19366.4|19358.4|19366.4|19358.4|19363.4|19355.4|6
1688493000000|2023-07-04 17:50:00|19365.9|19357.9|19363.4|19355.4|19366.4|19358.4|19362.9|19354.9|11
1688493300000|2023-07-04 17:55:00|19364.4|19356.4|19363.9|19355.9|19365.4|19357.4|19362.4|19354.4|18
1688493600000|2023-07-04 18:00:00|19364.4|19356.4|19361.9|19353.9|19364.4|19356.4|19358.9|19350.9|14
1688493900000|2023-07-04 18:05:00|19362.4|19354.4|19363.4|19355.4|19363.4|19355.4|19361.9|19353.9|0
1688494200000|2023-07-04 18:10:00|19362.9|19354.9|19362.4|19354.4|19363.4|19355.4|19362.4|19354.4|4
1688494500000|2023-07-04 18:15:00|19361.4|19353.4|19362.9|19354.9|19362.9|19354.9|19360.9|19352.9|11
1688494800000|2023-07-04 18:20:00|19362.4|19354.4|19361.9|19353.9|19362.9|19354.9|19361.4|19353.4|4
1688495100000|2023-07-04 18:25:00|19362.4|19354.4|19362.4|19354.4|19362.4|19354.4|19361.4|19353.4|2
1688495400000|2023-07-04 18:30:00|19361.9|19353.9|19362.9|19354.9|19364.4|19356.4|19361.9|19353.9|14
1688495700000|2023-07-04 18:35:00|19362.4|19354.4|19364.9|19356.9|19364.9|19356.9|19362.4|19354.4|6
1688496000000|2023-07-04 18:40:00|19364.4|19356.4|19362.4|19354.4|19364.9|19356.9|19359.4|19351.4|41
1688496300000|2023-07-04 18:45:00|19361.9|19353.9|19359.9|19351.9|19362.4|19354.4|19359.4|19351.4|28
1688496600000|2023-07-04 18:50:00|19360.4|19352.4|19359.4|19351.4|19361.9|19353.9|19358.4|19350.4|17
1688496900000|2023-07-04 18:55:00|19358.9|19350.9|19369.9|19339.9|19369.9|19354.9|19353.4|19339.9|85
1688497200000|2023-07-04 19:00:00|19369.6|19339.6|19367.3|19337.3|19369.6|19339.6|19367.3|19337.3|0
1688497500000|2023-07-04 19:05:00|19368.8|19338.8|19368.3|19338.3|19368.8|19338.8|19368.3|19338.3|0
1688497800000|2023-07-04 19:10:00|19368.5|19338.5|19365.7|19335.7|19371|19341|19365.7|19335.7|0
1688498100000|2023-07-04 19:15:00|19365.9|19335.9|19367|19337|19368.3|19338.3|19365.9|19335.9|0
1688498400000|2023-07-04 19:20:00|19366.9|19336.9|19367|19337|19368.3|19338.3|19365.7|19335.7|0
1688498700000|2023-07-04 19:25:00|19367.2|19337.2|19367|19337|19368.3|19338.3|19367|19337|0
1688499000000|2023-07-04 19:30:00|19367.2|19337.2|19365.7|19335.7|19368.3|19338.3|19365.7|19335.7|0
1688499300000|2023-07-04 19:35:00|19366.5|19336.5|19366.5|19336.5|19366.5|19336.5|19366.5|19336.5|0
1688499600000|2023-07-04 19:40:00|19366.2|19336.2|19363.9|19333.9|19366.2|19336.2|19363.9|19333.9|0
1688499900000|2023-07-04 19:45:00|19364|19334|19363.9|19333.9|19366.5|19336.5|19363.9|19333.9|0
1688500200000|2023-07-04 19:50:00|19364.2|19334.2|19363.9|19333.9|19366.5|19336.5|19363.9|19333.9|0
1688500500000|2023-07-04 19:55:00|19364.2|19334.2|19366.6|19336.6|19366.6|19336.6|19363.9|19333.9|0
1688500800000|2023-07-04 20:00:00|19365.4|19335.4|19365.2|19335.2|19365.4|19335.4|19365.2|19335.2|0
1688501100000|2023-07-04 20:05:00|19365.1|19335.1|19365.6|19335.6|19365.6|19335.6|19365.1|19335.1|0
1688501400000|2023-07-04 20:10:00|19366.9|19336.9|19367.1|19337.1|19367.1|19337.1|19366.9|19336.9|0
1688502900000|2023-07-04 20:35:00|19367|19337|19367|19337|19367|19337|19367|19337|0
1688503800000|2023-07-04 20:50:00|19365.8|19335.8|19365.6|19335.6|19365.8|19335.8|19365.6|19335.6|0
1688504100000|2023-07-04 20:55:00|19366.9|19336.9|19367|19337|19367|19337|19366.9|19336.9|0
1688505600000|2023-07-04 21:20:00|19367.8|19337.8|19367.8|19337.8|19367.8|19337.8|19367.8|19337.8|0
1688505900000|2023-07-04 21:25:00|19367.9|19337.9|19367.9|19337.9|19367.9|19337.9|19367.9|19337.9|0
1688507100000|2023-07-04 21:45:00|19368.7|19338.7|19368.7|19338.7|19368.7|19338.7|19368.7|19338.7|0
1688508000000|2023-07-04 22:00:00|19371.5|19341.5|19368.8|19338.8|19372.6|19342.6|19368.8|19338.8|0
1688508300000|2023-07-04 22:05:00|19369.1|19339.1|19369.5|19339.5|19370.2|19340.2|19369.1|19339.1|0
1688508600000|2023-07-04 22:10:00|19370.1|19340.1|19370.2|19340.2|19370.9|19340.9|19369.5|19339.5|0
1688508900000|2023-07-04 22:15:00|19370.5|19340.5|19371.6|19341.6|19373|19343|19370.2|19340.2|0
1688509200000|2023-07-04 22:20:00|19370.9|19340.9|19369.5|19339.5|19371.6|19341.6|19368.7|19338.7|0
1688509500000|2023-07-04 22:25:00|19368.8|19338.8|19368.7|19338.7|19368.8|19338.8|19368.7|19338.7|0
1688509800000|2023-07-04 22:30:00|19369.4|19339.4|19370.7|19340.7|19371.8|19341.8|19369.4|19339.4|0
1688510100000|2023-07-04 22:35:00|19371.3|19341.3|19370|19340|19371.4|19341.4|19368.5|19338.5|0
1688510400000|2023-07-04 22:40:00|19368.7|19338.7|19370.7|19340.7|19372.1|19342.1|19368.5|19338.5|0
1688510700000|2023-07-04 22:45:00|19370.3|19340.3|19370.7|19340.7|19370.7|19340.7|19370|19340|0
1688511000000|2023-07-04 22:50:00|19370|19340|19370.7|19340.7|19370.7|19340.7|19370|19340|0
1688511300000|2023-07-04 22:55:00|19370|19340|19370.7|19340.7|19370.7|19340.7|19370|19340|0
1688511600000|2023-07-04 23:00:00|19370|19340|19370.2|19340.2|19370.2|19340.2|19370|19340|0
1688511900000|2023-07-04 23:05:00|19369.8|19339.8|19369.4|19339.4|19370.2|19340.2|19368.7|19338.7|0
1688512200000|2023-07-04 23:10:00|19368.8|19338.8|19370.1|19340.1|19370.1|19340.1|19368.7|19338.7|0
1688512500000|2023-07-04 23:15:00|19370.5|19340.5|19370.3|19340.3|19370.8|19340.8|19370.1|19340.1|0
1688512800000|2023-07-04 23:20:00|19369.7|19339.7|19373.9|19343.9|19374.1|19344.1|19369.6|19339.6|0
1688513100000|2023-07-04 23:25:00|19374.2|19344.2|19373.9|19343.9|19374.6|19344.6|19373.9|19343.9|0
1688513400000|2023-07-04 23:30:00|19374.5|19344.5|19374.3|19344.3|19374.6|19344.6|19373.2|19343.2|0
1688513700000|2023-07-04 23:35:00|19376.5|19346.5|19377.2|19347.2|19377.2|19347.2|19376.5|19346.5|0
1688514000000|2023-07-04 23:40:00|19377.5|19347.5|19379.4|19349.4|19380.7|19350.7|19377.2|19347.2|0
1688514300000|2023-07-04 23:45:00|19380|19350|19380.5|19350.5|19381.2|19351.2|19379.4|19349.4|0
1688514600000|2023-07-04 23:50:00|19379.8|19349.8|19378.5|19348.5|19380.5|19350.5|19378.5|19348.5|0
1688514900000|2023-07-04 23:55:00|19379.2|19349.2|19378.5|19348.5|19379.2|19349.2|19377.8|19347.8|0
1688515200000|2023-07-05 00:00:00|19379.2|19349.2|19381.4|19351.4|19382.5|19352.5|19379.2|19349.2|0
1688515500000|2023-07-05 00:05:00|19382.1|19352.1|19388.5|19358.5|19389.2|19359.2|19382.1|19352.1|0
1688515800000|2023-07-05 00:10:00|19389.1|19359.1|19396|19366|19397.4|19367.4|19383.5|19353.5|0
1688516100000|2023-07-05 00:15:00|19396.6|19366.6|19394.3|19364.3|19396.7|19366.7|19392.4|19362.4|0
1688516400000|2023-07-05 00:20:00|19394.9|19364.9|19396.8|19366.8|19396.8|19366.8|19394|19364|0
1688516700000|2023-07-05 00:25:00|19396.5|19366.5|19401.2|19371.2|19401.2|19371.2|19396.2|19366.2|0
1688517000000|2023-07-05 00:30:00|19400.9|19370.9|19400.3|19370.3|19401.9|19371.9|19399.7|19369.7|0
1688517300000|2023-07-05 00:35:00|19400.9|19370.9|19415.2|19385.2|19415.2|19385.2|19400.3|19370.3|0
1688517600000|2023-07-05 00:40:00|19416.7|19386.7|19418.6|19388.6|19418.9|19388.9|19416.4|19386.4|0
1688517900000|2023-07-05 00:45:00|19418|19388|19407.7|19377.7|19418.6|19388.6|19407|19377|0
1688518200000|2023-07-05 00:50:00|19408|19378|19402.7|19372.7|19409.2|19379.2|19402.7|19372.7|0
1688518500000|2023-07-05 00:55:00|19402.4|19372.4|19403.9|19373.9|19403.9|19373.9|19401.7|19371.7|0
1688518800000|2023-07-05 01:00:00|19403.3|19373.3|19403.3|19373.3|19404.9|19374.9|19402.7|19372.7|0
1688519100000|2023-07-05 01:05:00|19402.7|19372.7|19372.7|19342.7|19403.3|19373.3|19372.7|19342.7|0
1688519400000|2023-07-05 01:10:00|19372|19342|19359.2|19329.2|19372|19342|19359.2|19329.2|0
1688519700000|2023-07-05 01:15:00|19358.6|19328.6|19348.9|19343.9|19358.6|19353.4|19309.4|19304.4|1631
1688520000000|2023-07-05 01:20:00|19349.9|19344.9|19348.9|19343.9|19356.4|19351.4|19334.4|19329.4|639
1688520300000|2023-07-05 01:25:00|19352.4|19347.4|19330.9|19325.9|19355.9|19350.9|19329.4|19324.4|719
1688520600000|2023-07-05 01:30:00|19332.9|19327.9|19370.4|19365.4|19371.9|19366.9|19319.9|19314.9|3585
1688520900000|2023-07-05 01:35:00|19369.9|19364.9|19351.4|19346.4|19404.4|19399.4|19351.4|19346.4|3323
1688521200000|2023-07-05 01:40:00|19350.4|19345.4|19297.4|19292.4|19360.9|19355.9|19297.4|19292.4|2991
1688521500000|2023-07-05 01:45:00|19298.4|19293.4|19291.4|19286.4|19300.4|19295.4|19254.9|19249.9|3593
1688521800000|2023-07-05 01:50:00|19290.9|19285.9|19256.1|19251.1|19310.9|19305.9|19245.4|19240.4|2631
1688522100000|2023-07-05 01:55:00|19257.1|19252.1|19194.1|19189.1|19261.1|19256.1|19190.6|19185.6|4156
1688522400000|2023-07-05 02:00:00|19192.1|19187.1|19182.6|19177.6|19194.1|19189.1|19156.6|19151.6|4580
1688522700000|2023-07-05 02:05:00|19183.1|19178.1|19207.1|19202.1|19215.1|19210.1|19168.1|19163.1|2674
1688523000000|2023-07-05 02:10:00|19205.1|19200.1|19187.1|19182.1|19205.1|19200.1|19173.1|19168.1|1865
1688523300000|2023-07-05 02:15:00|19185.1|19180.1|19209.1|19204.1|19219.6|19214.6|19181.6|19176.6|1639
1688523600000|2023-07-05 02:20:00|19208.6|19203.6|19220.6|19215.6|19223.1|19218.1|19195.1|19190.1|1296
1688523900000|2023-07-05 02:25:00|19223.1|19218.1|19199.1|19194.1|19225.6|19220.6|19196.6|19191.6|1076
1688524200000|2023-07-05 02:30:00|19200.1|19195.1|19220.6|19215.6|19226.1|19221.1|19184.1|19179.1|1343
1688524500000|2023-07-05 02:35:00|19220.1|19215.1|19227.1|19222.1|19237.1|19232.1|19215.1|19210.1|1176
1688524800000|2023-07-05 02:40:00|19229.6|19224.6|19224.6|19219.6|19268.6|19263.6|19224.6|19219.6|2400
1688525100000|2023-07-05 02:45:00|19225.1|19220.1|19214.6|19209.6|19228.1|19223.1|19211.1|19206.1|878
1688525400000|2023-07-05 02:50:00|19215.1|19210.1|19193.6|19188.6|19218.6|19213.6|19182.6|19177.6|1033
1688525700000|2023-07-05 02:55:00|19192.6|19187.6|19202.1|19197.1|19204.1|19199.1|19179.6|19174.6|947
1688526000000|2023-07-05 03:00:00|19201.6|19196.6|19202.1|19197.1|19206.6|19201.6|19191.1|19186.1|625
1688526300000|2023-07-05 03:05:00|19203.1|19198.1|19191.1|19186.1|19214.6|19209.6|19191.1|19186.1|515
1688526600000|2023-07-05 03:10:00|19190.6|19185.6|19194.1|19189.1|19201.6|19196.6|19180.1|19175.1|619
1688526900000|2023-07-05 03:15:00|19193.6|19188.6|19196.1|19191.1|19201.6|19196.6|19184.6|19179.6|481
1688527200000|2023-07-05 03:20:00|19195.6|19190.6|19188.1|19183.1|19200.1|19195.1|19184.1|19179.1|392
1688527500000|2023-07-05 03:25:00|19187.6|19182.6|19124.6|19119.6|19187.6|19182.6|19120.6|19115.6|3576
1688527800000|2023-07-05 03:30:00|19123.6|19118.6|19139.6|19134.6|19142.1|19137.1|19116.1|19111.1|1322
1688528100000|2023-07-05 03:35:00|19139.1|19134.1|19152.1|19147.1|19154.6|19149.6|19127.1|19122.1|893
1688528400000|2023-07-05 03:40:00|19151.6|19146.6|19150.1|19145.1|19163.6|19158.6|19147.6|19142.6|590
1688528700000|2023-07-05 03:45:00|19150.6|19145.6|19166.1|19161.1|19166.1|19161.1|19148.6|19143.6|501
1688529000000|2023-07-05 03:50:00|19165.1|19160.1|19167.1|19162.1|19173.6|19168.6|19161.1|19156.1|535
1688529300000|2023-07-05 03:55:00|19167.6|19162.6|19156.1|19151.1|19171.6|19166.6|19153.6|19148.6|530
1688529600000|2023-07-05 04:00:00|19168.1|19138.1|19165|19135|19168.1|19138.1|19164.4|19134.4|3
1688529900000|2023-07-05 04:05:00|19165.2|19135.2|19165.2|19135.2|19166.1|19136.1|19165.2|19135.2|0
1688530200000|2023-07-05 04:10:00|19163.7|19133.7|19163.2|19133.2|19163.8|19133.8|19162.3|19132.3|0
1688530500000|2023-07-05 04:15:00|19163.6|19133.6|19163|19133|19163.9|19133.9|19163|19133|0
1688530800000|2023-07-05 04:20:00|19163.3|19133.3|19163.9|19133.9|19163.9|19133.9|19163|19133|0
1688531100000|2023-07-05 04:25:00|19164.2|19134.2|19165.9|19135.9|19167.4|19137.4|19162.8|19132.8|0
1688531400000|2023-07-05 04:30:00|19166.5|19136.5|19166.1|19136.1|19166.8|19136.8|19164.2|19134.2|0
1688531700000|2023-07-05 04:35:00|19166.8|19136.8|19167.9|19137.9|19168.5|19138.5|19166.8|19136.8|0
1688532000000|2023-07-05 04:40:00|19168.5|19138.5|19168|19138|19168.6|19138.6|19167|19137|0
1688532300000|2023-07-05 04:45:00|19167.4|19137.4|19167.4|19137.4|19168|19138|19167.2|19137.2|0
1688532600000|2023-07-05 04:50:00|19168|19138|19167.4|19137.4|19168|19138|19167.4|19137.4|0
1688532900000|2023-07-05 04:55:00|19167.1|19137.1|19168|19138|19168|19138|19166.4|19136.4|14
1688533200000|2023-07-05 05:00:00|19150.6|19145.6|19155.1|19150.1|19159.1|19154.1|19126.6|19121.6|1475
1688533500000|2023-07-05 05:05:00|19154.6|19149.6|19167.6|19162.6|19168.6|19163.6|19148.6|19143.6|560
1688533800000|2023-07-05 05:10:00|19167.1|19162.1|19168.1|19163.1|19173.1|19168.1|19153.1|19148.1|562
1688534100000|2023-07-05 05:15:00|19167.1|19162.1|19171.1|19166.1|19172.6|19167.6|19159.6|19154.6|493
1688534400000|2023-07-05 05:20:00|19170.6|19165.6|19181.1|19176.1|19190.6|19185.6|19170.1|19165.1|692
1688534700000|2023-07-05 05:25:00|19180.6|19175.6|19195.1|19190.1|19205.6|19200.6|19172.1|19167.1|952
1688535000000|2023-07-05 05:30:00|19195.6|19190.6|19177.6|19172.6|19204.6|19199.6|19173.6|19168.6|717
1688535300000|2023-07-05 05:35:00|19178.1|19173.1|19171.6|19166.6|19181.1|19176.1|19163.6|19158.6|571
1688535600000|2023-07-05 05:40:00|19172.1|19167.1|19153.6|19148.6|19176.1|19171.1|19150.1|19145.1|737
1688535900000|2023-07-05 05:45:00|19152.1|19147.1|19138.1|19133.1|19152.1|19147.1|19136.1|19131.1|765
1688536200000|2023-07-05 05:50:00|19137.6|19132.6|19163.1|19158.1|19170.6|19165.6|19129.6|19124.6|1053
1688536500000|2023-07-05 05:55:00|19164.1|19159.1|19161.6|19156.6|19167.6|19162.6|19155.6|19150.6|398
1688536800000|2023-07-05 06:00:00|19160.6|19155.6|19142.1|19137.1|19160.6|19155.6|19135.6|19130.6|816
1688537100000|2023-07-05 06:05:00|19141.6|19136.6|19109.1|19104.1|19142.6|19137.6|19100.6|19095.6|1862
1688537400000|2023-07-05 06:10:00|19108.1|19103.1|19123.6|19118.6|19133.1|19128.1|19100.6|19095.6|1419
1688537700000|2023-07-05 06:15:00|19123.1|19118.1|19112.6|19107.6|19127.1|19122.1|19112.1|19107.1|883
1688538000000|2023-07-05 06:20:00|19114.1|19109.1|19108.6|19103.6|19119.6|19114.6|19103.6|19098.6|1243
1688538300000|2023-07-05 06:25:00|19106.1|19101.1|19124.6|19119.6|19125.6|19120.6|19103.1|19098.1|881
1688538600000|2023-07-05 06:30:00|19124.1|19119.1|19127.6|19122.6|19131.1|19126.1|19114.1|19109.1|843
1688538900000|2023-07-05 06:35:00|19128.1|19123.1|19114.1|19109.1|19133.6|19128.6|19111.1|19106.1|735
1688539200000|2023-07-05 06:40:00|19114.6|19109.6|19115.1|19110.1|19120.6|19115.6|19108.1|19103.1|778
1688539500000|2023-07-05 06:45:00|19114.6|19109.6|19141.1|19136.1|19147.6|19142.6|19114.6|19109.6|805
1688539800000|2023-07-05 06:50:00|19142.1|19137.1|19140.1|19135.1|19143.6|19138.6|19133.6|19128.6|707
1688540100000|2023-07-05 06:55:00|19139.1|19134.1|19126.1|19121.1|19140.1|19135.1|19123.6|19118.6|523
1688540400000|2023-07-05 07:00:00|19125.1|19120.1|19115.6|19110.6|19127.6|19122.6|19109.6|19104.6|713
1688540700000|2023-07-05 07:05:00|19113.6|19108.6|19131.6|19126.6|19132.1|19127.1|19101.6|19096.6|806
1688541000000|2023-07-05 07:10:00|19131.1|19126.1|19157.6|19152.6|19158.1|19153.1|19130.1|19125.1|1179
1688541300000|2023-07-05 07:15:00|19155.6|19150.6|19154.1|19149.1|19163.6|19158.6|19150.6|19145.6|966
1688541600000|2023-07-05 07:20:00|19154.6|19149.6|19155.6|19150.6|19166.1|19161.1|19141.6|19136.6|1037
1688541900000|2023-07-05 07:25:00|19158.1|19153.1|19152.1|19147.1|19160.6|19155.6|19147.1|19142.1|1071
1688542200000|2023-07-05 07:30:00|19152.6|19147.6|19144.1|19139.1|19157.6|19152.6|19143.6|19138.6|823
1688542500000|2023-07-05 07:35:00|19145.1|19140.1|19143.1|19138.1|19149.1|19144.1|19133.1|19128.1|1063
1688542800000|2023-07-05 07:40:00|19143.6|19138.6|19151.6|19146.6|19164.1|19159.1|19143.6|19138.6|1025
1688543100000|2023-07-05 07:45:00|19152.1|19147.1|19142.6|19137.6|19157.6|19152.6|19141.6|19136.6|1031
1688543400000|2023-07-05 07:50:00|19143.1|19138.1|19126.6|19121.6|19147.6|19142.6|19123.1|19118.1|1713
1688543700000|2023-07-05 07:55:00|19126.1|19121.1|19100.1|19095.1|19129.6|19124.6|19096.1|19091.1|2615
1688544000000|2023-07-05 08:00:00|18954.1|18949.1|18967.1|18962.1|18967.6|18962.6|18942.6|18937.6|1906
1688544300000|2023-07-05 08:05:00|18967.6|18962.6|18950.6|18945.6|18973.6|18968.6|18950.1|18945.1|1566
1688544600000|2023-07-05 08:10:00|18950.1|18945.1|18937.1|18932.1|18956.1|18951.1|18930.6|18925.6|1165
1688544900000|2023-07-05 08:15:00|18937.6|18932.6|18952.1|18947.1|18955.6|18950.6|18932.1|18927.1|1006
1688545200000|2023-07-05 08:20:00|18952.6|18947.6|18958.1|18953.1|18960.1|18955.1|18946.1|18941.1|819
1688545500000|2023-07-05 08:25:00|18958.6|18953.6|18968.1|18963.1|18985.6|18980.6|18958.1|18953.1|1720
1688545800000|2023-07-05 08:30:00|18979.7|18949.7|18989.9|18959.9|18990.2|18960.2|18979|18949|0
1688546100000|2023-07-05 08:35:00|18989.6|18959.6|18987.1|18957.1|18992.1|18962.1|18987.1|18957.1|0
1688546400000|2023-07-05 08:40:00|18986.7|18956.7|18970.6|18940.6|18989|18959|18968.1|18938.1|0
1688546700000|2023-07-05 08:45:00|18969.8|18939.8|18979.3|18949.3|18979.7|18949.7|18969.1|18939.1|0
1688547000000|2023-07-05 08:50:00|18978.7|18948.7|18978|18948|18980|18950|18976.9|18946.9|0
1688547300000|2023-07-05 08:55:00|18978.3|18948.3|18978.3|18948.3|18978.9|18948.9|18976.3|18946.3|0
1688547600000|2023-07-05 09:00:00|18978.6|18948.6|18980|18950|18980.1|18950.1|18977.6|18947.6|0
1688547900000|2023-07-05 09:05:00|18979.4|18949.4|18975.6|18945.6|18982.2|18952.2|18975|18945|0
1688548200000|2023-07-05 09:10:00|18976.3|18946.3|18975.5|18945.5|18977.5|18947.5|18973.3|18943.3|0
1688548500000|2023-07-05 09:15:00|18949.1|18941.1|18941.6|18933.6|18959.1|18951.1|18936.6|18928.6|493
1688548800000|2023-07-05 09:20:00|18940.6|18932.6|18947.1|18939.1|18958.6|18950.6|18940.6|18932.6|190
1688549100000|2023-07-05 09:25:00|18949.1|18941.1|18936.1|18928.1|18955.6|18947.6|18934.1|18926.1|174
1688549400000|2023-07-05 09:30:00|18935.6|18927.6|18939.1|18931.1|18939.1|18931.1|18925.1|18917.1|158
1688549700000|2023-07-05 09:35:00|18938.1|18930.1|18936.6|18928.6|18939.1|18931.1|18931.1|18923.1|59
1688550000000|2023-07-05 09:40:00|18937.1|18929.1|18926.6|18918.6|18939.1|18931.1|18924.1|18916.1|128
1688550300000|2023-07-05 09:45:00|18927.1|18919.1|18929.1|18921.1|18932.6|18924.6|18923.6|18915.6|141
1688550600000|2023-07-05 09:50:00|18929.6|18921.6|18926.6|18918.6|18930.6|18922.6|18924.6|18916.6|94
1688550900000|2023-07-05 09:55:00|18927.6|18919.6|18944.1|18936.1|18944.1|18936.1|18926.6|18918.6|90
1688551200000|2023-07-05 10:00:00|18943.6|18935.6|18940.1|18932.1|18946.1|18938.1|18937.6|18929.6|46
1688551500000|2023-07-05 10:05:00|18939.6|18931.6|18936.6|18928.6|18942.6|18934.6|18935.6|18927.6|39
1688551800000|2023-07-05 10:10:00|18936.1|18928.1|18943.1|18935.1|18943.1|18935.1|18934.1|18926.1|143
1688552100000|2023-07-05 10:15:00|18942.6|18934.6|18942.1|18934.1|18945.6|18937.6|18941.1|18933.1|58
1688552400000|2023-07-05 10:20:00|18941.6|18933.6|18933.6|18925.6|18942.6|18934.6|18933.6|18925.6|37
1688552700000|2023-07-05 10:25:00|18934.1|18926.1|18936.1|18928.1|18938.1|18930.1|18928.1|18920.1|95
1688553000000|2023-07-05 10:30:00|18936.6|18928.6|18938.6|18930.6|18938.6|18930.6|18935.1|18927.1|24
1688553300000|2023-07-05 10:35:00|18938.1|18930.1|18933.6|18925.6|18938.1|18930.1|18932.1|18924.1|44
1688553600000|2023-07-05 10:40:00|18934.1|18926.1|18931.6|18923.6|18935.6|18927.6|18931.6|18923.6|21
1688553900000|2023-07-05 10:45:00|18932.1|18924.1|18927.6|18919.6|18932.1|18924.1|18927.6|18919.6|30
1688554200000|2023-07-05 10:50:00|18928.1|18920.1|18927.1|18919.1|18929.6|18921.6|18926.1|18918.1|29
1688554500000|2023-07-05 10:55:00|18927.6|18919.6|18929.1|18921.1|18930.6|18922.6|18927.6|18919.6|29
1688554800000|2023-07-05 11:00:00|18929.6|18921.6|18934.6|18926.6|18944.1|18936.1|18929.6|18921.6|125
1688555100000|2023-07-05 11:05:00|18935.1|18927.1|18938.1|18930.1|18938.1|18930.1|18933.6|18925.6|37
1688555400000|2023-07-05 11:10:00|18937.6|18929.6|18938.6|18930.6|18939.1|18931.1|18935.1|18927.1|20
1688555700000|2023-07-05 11:15:00|18939.1|18931.1|18941.6|18933.6|18944.1|18936.1|18938.1|18930.1|23
1688556000000|2023-07-05 11:20:00|18941.1|18933.1|18936.6|18928.6|18941.6|18933.6|18936.1|18928.1|5
1688556300000|2023-07-05 11:25:00|18937.1|18929.1|18931.6|18923.6|18937.6|18929.6|18930.1|18922.1|36
1688556600000|2023-07-05 11:30:00|18932.1|18924.1|18937.1|18929.1|18939.6|18931.6|18931.6|18923.6|13
1688556900000|2023-07-05 11:35:00|18937.6|18929.6|18935.6|18927.6|18937.6|18929.6|18933.1|18925.1|11
1688557200000|2023-07-05 11:40:00|18936.1|18928.1|18935.6|18927.6|18939.1|18931.1|18934.6|18926.6|24
1688557500000|2023-07-05 11:45:00|18935.1|18927.1|18936.1|18928.1|18937.6|18929.6|18935.1|18927.1|13
1688557800000|2023-07-05 11:50:00|18937.1|18929.1|18935.1|18927.1|18939.1|18931.1|18935.1|18927.1|33
1688558100000|2023-07-05 11:55:00|18935.6|18927.6|18935.1|18927.1|18937.1|18929.1|18933.6|18925.6|55
1688558400000|2023-07-05 12:00:00|18934.6|18926.6|18924.1|18916.1|18936.1|18928.1|18923.6|18915.6|146
1688558700000|2023-07-05 12:05:00|18923.6|18915.6|18920.6|18912.6|18927.1|18919.1|18918.1|18910.1|100
1688559000000|2023-07-05 12:10:00|18921.1|18913.1|18911.1|18903.1|18921.1|18913.1|18905.1|18897.1|147
1688559300000|2023-07-05 12:15:00|18911.6|18903.6|18915.1|18907.1|18915.1|18907.1|18909.1|18901.1|60
1688559600000|2023-07-05 12:20:00|18915.6|18907.6|18920.1|18912.1|18925.1|18917.1|18914.6|18906.6|42
1688559900000|2023-07-05 12:25:00|18919.6|18911.6|18921.6|18913.6|18923.6|18915.6|18917.1|18909.1|33
1688560200000|2023-07-05 12:30:00|18921.1|18913.1|18922.6|18914.6|18927.1|18919.1|18920.1|18912.1|35
1688560500000|2023-07-05 12:35:00|18922.1|18914.1|18920.6|18912.6|18924.1|18916.1|18919.6|18911.6|33
1688560800000|2023-07-05 12:40:00|18920.1|18912.1|18931.6|18923.6|18934.1|18926.1|18919.6|18911.6|50
1688561100000|2023-07-05 12:45:00|18932.1|18924.1|18936.6|18928.6|18937.1|18929.1|18928.1|18920.1|46
1688561400000|2023-07-05 12:50:00|18936.1|18928.1|18928.1|18920.1|18936.6|18928.6|18927.1|18919.1|24
1688561700000|2023-07-05 12:55:00|18927.6|18919.6|18930.1|18922.1|18930.6|18922.6|18925.1|18917.1|59
1688562000000|2023-07-05 13:00:00|18931.6|18923.6|18935.6|18927.6|18937.6|18929.6|18930.6|18922.6|53
1688562300000|2023-07-05 13:05:00|18936.1|18928.1|18943.1|18935.1|18943.1|18935.1|18933.1|18925.1|42
1688562600000|2023-07-05 13:10:00|18943.6|18935.6|18954.6|18946.6|18958.1|18950.1|18941.6|18933.6|99
1688562900000|2023-07-05 13:15:00|18955.1|18947.1|18951.6|18943.6|18955.1|18947.1|18946.6|18938.6|168
1688563200000|2023-07-05 13:20:00|18952.1|18944.1|18952.6|18944.6|18967.1|18959.1|18951.6|18943.6|130
1688563500000|2023-07-05 13:25:00|18953.1|18945.1|18955.1|18947.1|18957.6|18949.6|18948.6|18940.6|132
1688563800000|2023-07-05 13:30:00|18955.6|18947.6|18931.1|18923.1|18959.1|18951.1|18919.6|18911.6|567
1688564100000|2023-07-05 13:35:00|18930.6|18922.6|18921.6|18913.6|18931.1|18923.1|18889.1|18881.1|570
1688564400000|2023-07-05 13:40:00|18921.1|18913.1|18897.6|18889.6|18921.1|18913.1|18895.1|18887.1|216
1688564700000|2023-07-05 13:45:00|18897.1|18889.1|18902.6|18894.6|18905.1|18897.1|18885.6|18877.6|311
1688565000000|2023-07-05 13:50:00|18901.1|18893.1|18889.6|18881.6|18909.1|18901.1|18887.1|18879.1|203
1688565300000|2023-07-05 13:55:00|18889.1|18881.1|18900.6|18892.6|18900.6|18892.6|18880.1|18872.1|172
1688565600000|2023-07-05 14:00:00|18899.6|18891.6|18904.1|18896.1|18914.6|18906.6|18898.6|18890.6|205
1688565900000|2023-07-05 14:05:00|18903.6|18895.6|18925.1|18917.1|18930.6|18922.6|18903.1|18895.1|168
1688566200000|2023-07-05 14:10:00|18924.6|18916.6|18926.1|18918.1|18929.1|18921.1|18913.1|18905.1|200
1688566500000|2023-07-05 14:15:00|18925.6|18917.6|18939.6|18931.6|18948.1|18940.1|18925.6|18917.6|229
1688566800000|2023-07-05 14:20:00|18941.6|18933.6|18934.6|18926.6|18947.6|18939.6|18931.6|18923.6|180
1688567100000|2023-07-05 14:25:00|18934.1|18926.1|18938.1|18930.1|18939.1|18931.1|18922.1|18914.1|165
1688567400000|2023-07-05 14:30:00|18938.6|18930.6|18942.6|18934.6|18944.6|18936.6|18933.6|18925.6|101
1688567700000|2023-07-05 14:35:00|18943.1|18935.1|18925.6|18917.6|18944.6|18936.6|18914.1|18906.1|159
1688568000000|2023-07-05 14:40:00|18926.6|18918.6|18911.1|18903.1|18929.6|18921.6|18910.6|18902.6|113
1688568300000|2023-07-05 14:45:00|18910.6|18902.6|18903.1|18895.1|18916.6|18908.6|18898.6|18890.6|161
1688568600000|2023-07-05 14:50:00|18902.6|18894.6|18897.1|18889.1|18908.1|18900.1|18895.6|18887.6|86
1688568900000|2023-07-05 14:55:00|18897.6|18889.6|18891.6|18883.6|18899.1|18891.1|18890.6|18882.6|99
1688569200000|2023-07-05 15:00:00|18892.1|18884.1|18891.6|18883.6|18899.1|18891.1|18891.1|18883.1|93
1688569500000|2023-07-05 15:05:00|18892.1|18884.1|18888.1|18880.1|18897.6|18889.6|18886.1|18878.1|95
1688569800000|2023-07-05 15:10:00|18888.6|18880.6|18900.1|18892.1|18904.6|18896.6|18887.6|18879.6|181
1688570100000|2023-07-05 15:15:00|18900.6|18892.6|18903.6|18895.6|18903.6|18895.6|18892.6|18884.6|80
1688570400000|2023-07-05 15:20:00|18903.1|18895.1|18905.1|18897.1|18908.6|18900.6|18896.6|18888.6|67
1688570700000|2023-07-05 15:25:00|18905.6|18897.6|18919.1|18911.1|18928.6|18920.6|18904.6|18896.6|163
1688571000000|2023-07-05 15:30:00|18919.6|18911.6|18926.6|18918.6|18928.6|18920.6|18919.6|18911.6|80
1688571300000|2023-07-05 15:35:00|18926.1|18918.1|18924.1|18916.1|18928.1|18920.1|18917.6|18909.6|63
1688571600000|2023-07-05 15:40:00|18923.6|18915.6|18916.1|18908.1|18926.1|18918.1|18914.1|18906.1|167
1688571900000|2023-07-05 15:45:00|18915.6|18907.6|18905.6|18897.6|18920.6|18912.6|18900.1|18892.1|100
1688572200000|2023-07-05 15:50:00|18906.1|18898.1|18901.6|18893.6|18906.6|18898.6|18899.6|18891.6|48
1688572500000|2023-07-05 15:55:00|18903.1|18895.1|18908.1|18900.1|18909.6|18901.6|18900.6|18892.6|80
1688572800000|2023-07-05 16:00:00|18907.6|18899.6|18900.6|18892.6|18911.6|18903.6|18898.1|18890.1|103
1688573100000|2023-07-05 16:05:00|18901.1|18893.1|18895.6|18887.6|18901.6|18893.6|18893.6|18885.6|48
1688573400000|2023-07-05 16:10:00|18896.1|18888.1|18891.6|18883.6|18896.6|18888.6|18886.6|18878.6|72
1688573700000|2023-07-05 16:15:00|18891.1|18883.1|18891.1|18883.1|18899.6|18891.6|18890.6|18882.6|25
1688574000000|2023-07-05 16:20:00|18891.6|18883.6|18894.6|18886.6|18895.6|18887.6|18886.6|18878.6|65
1688574300000|2023-07-05 16:25:00|18895.1|18887.1|18902.6|18894.6|18903.6|18895.6|18893.1|18885.1|80
1688574600000|2023-07-05 16:30:00|18902.1|18894.1|18893.6|18885.6|18904.6|18896.6|18889.6|18881.6|99
1688574900000|2023-07-05 16:35:00|18894.1|18886.1|18895.6|18887.6|18899.6|18891.6|18886.6|18878.6|43
1688575200000|2023-07-05 16:40:00|18895.1|18887.1|18881.6|18873.6|18895.1|18887.1|18881.1|18873.1|49
1688575500000|2023-07-05 16:45:00|18882.1|18874.1|18884.6|18876.6|18887.6|18879.6|18880.1|18872.1|66
1688575800000|2023-07-05 16:50:00|18883.6|18875.6|18884.1|18876.1|18888.6|18880.6|18882.6|18874.6|35
1688576100000|2023-07-05 16:55:00|18884.6|18876.6|18891.6|18883.6|18891.6|18883.6|18884.6|18876.6|40
1688576400000|2023-07-05 17:00:00|18892.1|18884.1|18890.6|18882.6|18895.6|18887.6|18887.6|18879.6|28
1688576700000|2023-07-05 17:05:00|18892.6|18884.6|18893.1|18885.1|18895.1|18887.1|18890.1|18882.1|25
1688577000000|2023-07-05 17:10:00|18893.6|18885.6|18891.6|18883.6|18893.6|18885.6|18888.6|18880.6|21
1688577300000|2023-07-05 17:15:00|18892.1|18884.1|18897.6|18889.6|18898.6|18890.6|18891.6|18883.6|30
1688577600000|2023-07-05 17:20:00|18898.1|18890.1|18907.6|18899.6|18907.6|18899.6|18897.6|18889.6|34
1688577900000|2023-07-05 17:25:00|18908.1|18900.1|18907.1|18899.1|18910.6|18902.6|18901.6|18893.6|74
1688578200000|2023-07-05 17:30:00|18906.6|18898.6|18903.6|18895.6|18907.1|18899.1|18901.1|18893.1|21
1688578500000|2023-07-05 17:35:00|18904.1|18896.1|18904.6|18896.6|18905.1|18897.1|18901.1|18893.1|16
1688578800000|2023-07-05 17:40:00|18905.1|18897.1|18909.6|18901.6|18913.1|18905.1|18903.6|18895.6|47
1688579100000|2023-07-05 17:45:00|18910.1|18902.1|18910.6|18902.6|18913.1|18905.1|18909.1|18901.1|9
1688579400000|2023-07-05 17:50:00|18910.1|18902.1|18907.6|18899.6|18910.6|18902.6|18907.1|18899.1|23
1688579700000|2023-07-05 17:55:00|18908.1|18900.1|18912.6|18904.6|18912.6|18904.6|18908.1|18900.1|21
1688580000000|2023-07-05 18:00:00|18913.1|18905.1|18907.6|18899.6|18919.6|18911.6|18907.1|18899.1|74
1688580300000|2023-07-05 18:05:00|18908.1|18900.1|18908.1|18900.1|18915.6|18907.6|18900.1|18892.1|24
1688580600000|2023-07-05 18:10:00|18908.6|18900.6|18901.6|18893.6|18908.6|18900.6|18900.6|18892.6|11
1688580900000|2023-07-05 18:15:00|18901.1|18893.1|18886.6|18878.6|18901.6|18893.6|18886.1|18878.1|67
1688581200000|2023-07-05 18:20:00|18886.1|18878.1|18878.6|18870.6|18888.6|18880.6|18878.1|18870.1|55
1688581500000|2023-07-05 18:25:00|18878.1|18870.1|18879.1|18871.1|18885.1|18877.1|18878.1|18870.1|36
1688581800000|2023-07-05 18:30:00|18878.6|18870.6|18886.6|18878.6|18887.6|18879.6|18878.6|18870.6|27
1688582100000|2023-07-05 18:35:00|18887.1|18879.1|18895.1|18887.1|18897.1|18889.1|18884.1|18876.1|47
1688582400000|2023-07-05 18:40:00|18894.6|18886.6|18906.6|18898.6|18906.6|18898.6|18891.6|18883.6|78
1688582700000|2023-07-05 18:45:00|18907.1|18899.1|18909.1|18901.1|18912.1|18904.1|18904.6|18896.6|61
1688583000000|2023-07-05 18:50:00|18908.6|18900.6|18900.1|18892.1|18910.1|18902.1|18898.1|18890.1|67
1688583300000|2023-07-05 18:55:00|18899.6|18891.6|18916|18886|18916.2|18900.6|18896.1|18886|86
1688583600000|2023-07-05 19:00:00|18915.8|18885.8|18921.4|18891.4|18924|18894|18915.6|18885.6|0
1688583900000|2023-07-05 19:05:00|18921.3|18891.3|18921.5|18891.5|18922.7|18892.7|18921.1|18891.1|0
1688584200000|2023-07-05 19:10:00|18918.9|18888.9|18922.4|18892.4|18922.4|18892.4|18918.6|18888.6|0
1688584500000|2023-07-05 19:15:00|18922.2|18892.2|18922|18892|18922.6|18892.6|18921.6|18891.6|0
1688584800000|2023-07-05 19:20:00|18919.4|18889.4|18922.6|18892.6|18925.2|18895.2|18919.1|18889.1|0
1688585100000|2023-07-05 19:25:00|18922.7|18892.7|18927.4|18897.4|18927.7|18897.7|18920.8|18890.8|0
1688585400000|2023-07-05 19:30:00|18927.5|18897.5|18921.5|18891.5|18927.5|18897.5|18921.3|18891.3|0
1688585700000|2023-07-05 19:35:00|18921.7|18891.7|18919.8|18889.8|18925.1|18895.1|18919.1|18889.1|0
1688586000000|2023-07-05 19:40:00|18919.6|18889.6|18921.5|18891.5|18925|18895|18919.4|18889.4|0
1688586300000|2023-07-05 19:45:00|18921.4|18891.4|18921.7|18891.7|18924.2|18894.2|18917.8|18887.8|0
1688586600000|2023-07-05 19:50:00|18921.6|18891.6|18931.1|18901.1|18932.5|18902.5|18920.3|18890.3|0
1688586900000|2023-07-05 19:55:00|18931|18901|18914.8|18884.8|18931.5|18901.5|18909|18879|0
1688587200000|2023-07-05 20:00:00|18915.4|18885.4|18915.6|18885.6|18917|18887|18913.5|18883.5|0
1688587500000|2023-07-05 20:05:00|18914.9|18884.9|18919.2|18889.2|18919.9|18889.9|18914.9|18884.9|0
1688587800000|2023-07-05 20:10:00|18918.6|18888.6|18919.9|18889.9|18919.9|18889.9|18917.1|18887.1|0
1688588100000|2023-07-05 20:15:00|18919.3|18889.3|18922.3|18892.3|18922.6|18892.6|18918.5|18888.5|0
1688588400000|2023-07-05 20:20:00|18922.9|18892.9|18920.9|18890.9|18923.7|18893.7|18919.5|18889.5|0
1688588700000|2023-07-05 20:25:00|18921.2|18891.2|18921.7|18891.7|18922.4|18892.4|18921|18891|0
1688589000000|2023-07-05 20:30:00|18922.3|18892.3|18921.7|18891.7|18922.4|18892.4|18921.7|18891.7|0
1688589300000|2023-07-05 20:35:00|18922.3|18892.3|18921|18891|18922.4|18892.4|18921|18891|0
1688589600000|2023-07-05 20:40:00|18920.6|18890.6|18919.9|18889.9|18920.6|18890.6|18919.9|18889.9|0
1688589900000|2023-07-05 20:45:00|18919.3|18889.3|18921.3|18891.3|18921.3|18891.3|18919.2|18889.2|0
1688590200000|2023-07-05 20:50:00|18922|18892|18923.4|18893.4|18923.4|18893.4|18921.3|18891.3|0
1688590500000|2023-07-05 20:55:00|18923.1|18893.1|18919.4|18889.4|18923.1|18893.1|18917.6|18887.6|0
1688590800000|2023-07-05 21:00:00|18919.3|18889.3|18919.5|18889.5|18919.5|18889.5|18919.2|18889.2|0
1688591100000|2023-07-05 21:05:00|18919.4|18889.4|18919.4|18889.4|18919.7|18889.7|18919.1|18889.1|0
1688591400000|2023-07-05 21:10:00|18919.1|18889.1|18919.3|18889.3|18919.3|18889.3|18918.9|18888.9|0
1688591700000|2023-07-05 21:15:00|18919.4|18889.4|18919.6|18889.6|18919.6|18889.6|18919.3|18889.3|0
1688592000000|2023-07-05 21:20:00|18918.8|18888.8|18919.1|18889.1|18919.1|18889.1|18918.7|18888.7|0
1688592600000|2023-07-05 21:30:00|18919.6|18889.6|18919|18889|18920.1|18890.1|18918.3|18888.3|0
1688592900000|2023-07-05 21:35:00|18919.5|18889.5|18919.5|18889.5|18919.7|18889.7|18919.4|18889.4|0
1688593200000|2023-07-05 21:40:00|18919.6|18889.6|18919.8|18889.8|18919.8|18889.8|18919.5|18889.5|0
1688593500000|2023-07-05 21:45:00|18919.9|18889.9|18920.1|18890.1|18920.1|18890.1|18919.5|18889.5|0
1688593800000|2023-07-05 21:50:00|18920.4|18890.4|18919.9|18889.9|18920.5|18890.5|18919.9|18889.9|0
1688594100000|2023-07-05 21:55:00|18919.8|18889.8|18917.8|18887.8|18919.9|18889.9|18917.8|18887.8|0
1688594400000|2023-07-05 22:00:00|18918.2|18888.2|18921.5|18891.5|18922.2|18892.2|18916.8|18886.8|0
1688594700000|2023-07-05 22:05:00|18922.1|18892.1|18920.9|18890.9|18922.5|18892.5|18920.9|18890.9|0
1688595000000|2023-07-05 22:10:00|18920.6|18890.6|18920.2|18890.2|18920.9|18890.9|18919.5|18889.5|0
1688595300000|2023-07-05 22:15:00|18919.6|18889.6|18922|18892|18922|18892|18919.5|18889.5|0
1688595600000|2023-07-05 22:20:00|18921.3|18891.3|18906.8|18876.8|18921.3|18891.3|18906.1|18876.1|0
1688595900000|2023-07-05 22:25:00|18906.9|18876.9|18909.8|18879.8|18910.5|18880.5|18906.9|18876.9|0
1688596200000|2023-07-05 22:30:00|18910.4|18880.4|18909.4|18879.4|18910.5|18880.5|18909.4|18879.4|0
1688596500000|2023-07-05 22:35:00|18908.8|18878.8|18863.6|18833.6|18909.4|18879.4|18859.1|18829.1|0
1688596800000|2023-07-05 22:40:00|18863|18833|18868.4|18838.4|18873.6|18843.6|18862.9|18832.9|0
1688597100000|2023-07-05 22:45:00|18875.9|18845.9|18874.5|18844.5|18875.9|18845.9|18874.5|18844.5|0
1688597400000|2023-07-05 22:50:00|18874.2|18844.2|18875.2|18845.2|18875.2|18845.2|18874.2|18844.2|0
1688597700000|2023-07-05 22:55:00|18874.6|18844.6|18874.5|18844.5|18874.6|18844.6|18873.8|18843.8|0
1688598000000|2023-07-05 23:00:00|18873.9|18843.9|18886.8|18856.8|18887.1|18857.1|18873.8|18843.8|0
1688598300000|2023-07-05 23:05:00|18886.2|18856.2|18886.8|18856.8|18887.5|18857.5|18886.1|18856.1|0
1688598600000|2023-07-05 23:10:00|18888.5|18858.5|18894.5|18864.5|18894.5|18864.5|18888.5|18858.5|0
1688598900000|2023-07-05 23:15:00|18894.2|18864.2|18896.1|18866.1|18896.1|18866.1|18893.8|18863.8|0
1688599200000|2023-07-05 23:20:00|18896.7|18866.7|18897.5|18867.5|18897.5|18867.5|18896.1|18866.1|0
1688599500000|2023-07-05 23:25:00|18898.1|18868.1|18900.7|18870.7|18900.7|18870.7|18897.5|18867.5|0
1688599800000|2023-07-05 23:30:00|18900|18870|18899.7|18869.7|18900.7|18870.7|18899.3|18869.3|0
1688600100000|2023-07-05 23:35:00|18899.1|18869.1|18899|18869|18899.1|18869.1|18898.3|18868.3|0
1688600400000|2023-07-05 23:40:00|18899.3|18869.3|18899.3|18869.3|18899.7|18869.7|18898.6|18868.6|0
1688600700000|2023-07-05 23:45:00|18899.6|18869.6|18898.6|18868.6|18900|18870|18897.9|18867.9|0
1688601000000|2023-07-05 23:50:00|18898|18868|18895.8|18865.8|18898.6|18868.6|18895.8|18865.8|0
1688601300000|2023-07-05 23:55:00|18895.2|18865.2|18885.7|18855.7|18895.2|18865.2|18883.6|18853.6|0
1688601600000|2023-07-06 00:00:00|18886.3|18856.3|18881.4|18851.4|18886.4|18856.4|18880.9|18850.9|0
1688601900000|2023-07-06 00:05:00|18880.7|18850.7|18882.9|18852.9|18882.9|18852.9|18875.7|18845.7|0
1688602200000|2023-07-06 00:10:00|18883.5|18853.5|18882.3|18852.3|18884.2|18854.2|18881.4|18851.4|0
1688602500000|2023-07-06 00:15:00|18881.7|18851.7|18882.5|18852.5|18882.5|18852.5|18877.5|18847.5|0
1688602800000|2023-07-06 00:20:00|18882.8|18852.8|18884|18854|18884.7|18854.7|18882.8|18852.8|0
1688603100000|2023-07-06 00:25:00|18883.4|18853.4|18884.9|18854.9|18885.6|18855.6|18883.1|18853.1|0
1688603400000|2023-07-06 00:30:00|18884.7|18854.7|18883.9|18853.9|18884.9|18854.9|18881.1|18851.1|0
1688603700000|2023-07-06 00:35:00|18884.5|18854.5|18885.7|18855.7|18885.7|18855.7|18883.5|18853.5|0
1688604000000|2023-07-06 00:40:00|18886|18856|18880.6|18850.6|18886.3|18856.3|18872.8|18842.8|0
1688604300000|2023-07-06 00:45:00|18880.8|18850.8|18882.2|18852.2|18883|18853|18879.2|18849.2|0
1688604600000|2023-07-06 00:50:00|18881.6|18851.6|18878.5|18848.5|18881.6|18851.6|18877.9|18847.9|0
1688604900000|2023-07-06 00:55:00|18879.1|18849.1|18878.5|18848.5|18879.1|18849.1|18876.3|18846.3|0
1688605200000|2023-07-06 01:00:00|18879.1|18849.1|18877.6|18847.6|18879.7|18849.7|18876.9|18846.9|0
1688605500000|2023-07-06 01:05:00|18878.2|18848.2|18879.1|18849.1|18879.7|18849.7|18877.6|18847.6|0
1688605800000|2023-07-06 01:10:00|18878.5|18848.5|18876.3|18846.3|18881.3|18851.3|18876.3|18846.3|0
1688606100000|2023-07-06 01:15:00|18849.6|18844.6|18817.1|18812.1|18903.1|18898.1|18816.1|18811.1|3303
1688606400000|2023-07-06 01:20:00|18820.1|18815.1|18827.1|18822.1|18838.1|18833.1|18797.1|18792.1|2569
1688606700000|2023-07-06 01:25:00|18826.6|18821.6|18843.1|18838.1|18845.1|18840.1|18818.6|18813.6|1061
1688607000000|2023-07-06 01:30:00|18845.1|18840.1|18882.1|18877.1|18893.6|18888.6|18834.1|18829.1|4996
1688607300000|2023-07-06 01:35:00|18881.1|18876.1|18906.1|18901.1|18945.6|18940.6|18854.1|18849.1|4296
1688607600000|2023-07-06 01:40:00|18906.6|18901.6|18882.1|18877.1|18906.6|18901.6|18864.1|18859.1|2523
1688607900000|2023-07-06 01:45:00|18881.6|18876.6|18926.1|18921.1|18933.1|18928.1|18874.1|18869.1|2106
1688608200000|2023-07-06 01:50:00|18927.1|18922.1|18925.1|18920.1|18932.6|18927.6|18893.1|18888.1|1906
1688608500000|2023-07-06 01:55:00|18924.6|18919.6|18942.1|18937.1|18964.1|18959.1|18917.6|18912.6|2201
1688608800000|2023-07-06 02:00:00|18942.6|18937.6|18914.1|18909.1|18953.1|18948.1|18912.1|18907.1|1865
1688609100000|2023-07-06 02:05:00|18910.6|18905.6|18931.6|18926.6|18949.1|18944.1|18903.1|18898.1|1762
1688609400000|2023-07-06 02:10:00|18932.1|18927.1|18946.1|18941.1|18972.6|18967.6|18921.1|18916.1|2057
1688609700000|2023-07-06 02:15:00|18946.6|18941.6|18915.1|18910.1|18962.6|18957.6|18908.1|18903.1|1731
1688610000000|2023-07-06 02:20:00|18916.1|18911.1|18916.6|18911.6|18924.6|18919.6|18882.1|18877.1|2139
1688610300000|2023-07-06 02:25:00|18916.1|18911.1|18876.6|18871.6|18916.1|18911.1|18874.1|18869.1|1331
1688610600000|2023-07-06 02:30:00|18876.1|18871.1|18840.1|18835.1|18883.6|18878.6|18839.6|18834.6|2278
1688610900000|2023-07-06 02:35:00|18840.6|18835.6|18781.1|18776.1|18854.6|18849.6|18769.1|18764.1|4228
1688611200000|2023-07-06 02:40:00|18780.1|18775.1|18690.6|18685.6|18780.1|18775.1|18684.6|18679.6|6142
1688611500000|2023-07-06 02:45:00|18689.1|18684.1|18672.1|18667.1|18689.1|18684.1|18626.1|18621.1|5245
1688611800000|2023-07-06 02:50:00|18668.6|18663.6|18697.7|18692.7|18706.2|18701.2|18642.1|18637.1|3311
1688612100000|2023-07-06 02:55:00|18696.2|18691.2|18687.2|18682.2|18701.7|18696.7|18672.2|18667.2|1739
1688612400000|2023-07-06 03:00:00|18686.2|18681.2|18662.2|18657.2|18689.2|18684.2|18652.7|18647.7|1538
1688612700000|2023-07-06 03:05:00|18661.2|18656.2|18651.2|18646.2|18664.7|18659.7|18635.7|18630.7|2128
1688613000000|2023-07-06 03:10:00|18651.7|18646.7|18654.2|18649.2|18664.2|18659.2|18639.2|18634.2|1139
1688613300000|2023-07-06 03:15:00|18653.7|18648.7|18635.7|18630.7|18660.2|18655.2|18632.2|18627.2|1115
1688613600000|2023-07-06 03:20:00|18636.2|18631.2|18603.2|18598.2|18636.2|18631.2|18592.2|18587.2|2612
1688613900000|2023-07-06 03:25:00|18602.2|18597.2|18525.7|18520.7|18609.2|18604.2|18469.2|18464.2|5602
1688614200000|2023-07-06 03:30:00|18527.7|18522.7|18533.2|18528.2|18547.2|18542.2|18512.7|18507.7|2405
1688614500000|2023-07-06 03:35:00|18531.2|18526.2|18534.2|18529.2|18547.2|18542.2|18521.7|18516.7|1522
1688614800000|2023-07-06 03:40:00|18533.7|18528.7|18528.7|18523.7|18541.2|18536.2|18510.2|18505.2|1207
1688615100000|2023-07-06 03:45:00|18528.2|18523.2|18512.2|18507.2|18530.2|18525.2|18500.7|18495.7|1326
1688615400000|2023-07-06 03:50:00|18511.7|18506.7|18504.7|18499.7|18514.2|18509.2|18489.7|18484.7|1270
1688615700000|2023-07-06 03:55:00|18503.2|18498.2|18498.7|18493.7|18517.2|18512.2|18491.2|18486.2|1313
1688616000000|2023-07-06 04:00:00|18508.2|18478.2|18498.8|18468.8|18508.2|18478.2|18498.8|18468.8|0
1688616300000|2023-07-06 04:05:00|18498.2|18468.2|18472.1|18442.1|18498.5|18468.5|18433|18403|0
1688616600000|2023-07-06 04:10:00|18472.4|18442.4|18490.9|18460.9|18491.6|18461.6|18472.4|18442.4|0
1688616900000|2023-07-06 04:15:00|18487.2|18457.2|18477.7|18447.7|18489|18459|18473.4|18443.4|0
1688617200000|2023-07-06 04:20:00|18477.6|18447.6|18509.2|18479.2|18511.6|18481.6|18477.6|18447.6|0
1688617500000|2023-07-06 04:25:00|18509.3|18479.3|18497.4|18467.4|18509.3|18479.3|18496.7|18466.7|0
1688617800000|2023-07-06 04:30:00|18497.1|18467.1|18500.4|18470.4|18501.2|18471.2|18496|18466|0
1688618100000|2023-07-06 04:35:00|18500.1|18470.1|18503.3|18473.3|18503.3|18473.3|18499.8|18469.8|0
1688618400000|2023-07-06 04:40:00|18502.7|18472.7|18501.8|18471.8|18503.3|18473.3|18501.8|18471.8|0
1688618700000|2023-07-06 04:45:00|18501.9|18471.9|18505.2|18475.2|18505.2|18475.2|18501.8|18471.8|0
1688619000000|2023-07-06 04:50:00|18510.2|18480.2|18512|18482|18512.6|18482.6|18510.2|18480.2|0
1688619300000|2023-07-06 04:55:00|18512.6|18482.6|18511.4|18481.4|18512.6|18482.6|18511.4|18481.4|3
1688619600000|2023-07-06 05:00:00|18512|18482|18500.2|18495.2|18535.7|18530.7|18487.7|18482|1970
1688619900000|2023-07-06 05:05:00|18500.7|18495.7|18524.2|18519.2|18528.2|18523.2|18492.2|18487.2|1286
1688620200000|2023-07-06 05:10:00|18523.7|18518.7|18540.2|18535.2|18541.2|18536.2|18515.2|18510.2|958
1688620500000|2023-07-06 05:15:00|18539.7|18534.7|18534.2|18529.2|18549.2|18544.2|18523.2|18518.2|1375
1688620800000|2023-07-06 05:20:00|18534.7|18529.7|18536.2|18531.2|18551.7|18546.7|18528.2|18523.2|1053
1688621100000|2023-07-06 05:25:00|18537.2|18532.2|18518.2|18513.2|18537.7|18532.7|18502.7|18497.7|937
1688621400000|2023-07-06 05:30:00|18519.2|18514.2|18499.2|18494.2|18522.2|18517.2|18488.2|18483.2|941
1688621700000|2023-07-06 05:35:00|18498.7|18493.7|18496.2|18491.2|18520.7|18515.7|18490.7|18485.7|774
1688622000000|2023-07-06 05:40:00|18496.7|18491.7|18477.2|18472.2|18502.2|18497.2|18477.2|18472.2|927
1688622300000|2023-07-06 05:45:00|18476.7|18471.7|18482.2|18477.2|18490.2|18485.2|18455.7|18450.7|1981
1688622600000|2023-07-06 05:50:00|18482.7|18477.7|18502.2|18497.2|18506.7|18501.7|18466.7|18461.7|1181
1688622900000|2023-07-06 05:55:00|18501.7|18496.7|18515.2|18510.2|18527.7|18522.7|18489.2|18484.2|1070
1688623200000|2023-07-06 06:00:00|18514.2|18509.2|18525.2|18520.2|18529.2|18524.2|18502.7|18497.7|892
1688623500000|2023-07-06 06:05:00|18524.2|18519.2|18530.2|18525.2|18545.7|18540.7|18512.7|18507.7|1263
1688623800000|2023-07-06 06:10:00|18530.7|18525.7|18543.7|18538.7|18558.2|18553.2|18527.7|18522.7|1438
1688624100000|2023-07-06 06:15:00|18543.2|18538.2|18551.2|18546.2|18566.7|18561.7|18533.7|18528.7|1969
1688624400000|2023-07-06 06:20:00|18550.7|18545.7|18529.7|18524.7|18550.7|18545.7|18522.2|18517.2|736
1688624700000|2023-07-06 06:25:00|18530.2|18525.2|18550.7|18545.7|18551.7|18546.7|18530.2|18525.2|767
1688625000000|2023-07-06 06:30:00|18550.2|18545.2|18514.7|18509.7|18554.2|18549.2|18514.7|18509.7|870
1688625300000|2023-07-06 06:35:00|18517.2|18512.2|18515.2|18510.2|18524.7|18519.7|18510.7|18505.7|632
1688625600000|2023-07-06 06:40:00|18514.7|18509.7|18502.2|18497.2|18514.7|18509.7|18499.7|18494.7|609
1688625900000|2023-07-06 06:45:00|18502.7|18497.7|18514.2|18509.2|18521.7|18516.7|18502.7|18497.7|552
1688626200000|2023-07-06 06:50:00|18514.7|18509.7|18535.7|18530.7|18536.7|18531.7|18511.7|18506.7|628
1688626500000|2023-07-06 06:55:00|18536.2|18531.2|18553.2|18548.2|18560.2|18555.2|18533.7|18528.7|998
1688626800000|2023-07-06 07:00:00|18553.7|18548.7|18538.2|18533.2|18559.7|18554.7|18522.7|18517.7|993
1688627100000|2023-07-06 07:05:00|18537.2|18532.2|18524.7|18519.7|18549.7|18544.7|18523.7|18518.7|753
1688627400000|2023-07-06 07:10:00|18524.2|18519.2|18538.7|18533.7|18538.7|18533.7|18498.7|18493.7|1211
1688627700000|2023-07-06 07:15:00|18539.2|18534.2|18529.2|18524.2|18547.7|18542.7|18524.2|18519.2|1027
1688628000000|2023-07-06 07:20:00|18529.7|18524.7|18547.2|18542.2|18551.2|18546.2|18525.2|18520.2|738
1688628300000|2023-07-06 07:25:00|18547.7|18542.7|18537.2|18532.2|18563.7|18558.7|18535.2|18530.2|872
1688628600000|2023-07-06 07:30:00|18536.7|18531.7|18531.2|18526.2|18544.2|18539.2|18528.2|18523.2|809
1688628900000|2023-07-06 07:35:00|18531.7|18526.7|18542.2|18537.2|18550.7|18545.7|18526.2|18521.2|828
1688629200000|2023-07-06 07:40:00|18542.7|18537.7|18524.7|18519.7|18549.2|18544.2|18522.7|18517.7|787
1688629500000|2023-07-06 07:45:00|18522.2|18517.2|18534.2|18529.2|18538.7|18533.7|18520.2|18515.2|859
1688629800000|2023-07-06 07:50:00|18533.7|18528.7|18531.2|18526.2|18540.7|18535.7|18522.7|18517.7|1521
1688630100000|2023-07-06 07:55:00|18530.7|18525.7|18511.2|18506.2|18531.7|18526.7|18508.2|18503.2|1574
1688630400000|2023-07-06 08:00:00|18508.6|18503.6|18518.6|18513.6|18525.1|18520.1|18506.6|18501.6|1329
1688630700000|2023-07-06 08:05:00|18519.6|18514.6|18506.1|18501.1|18526.1|18521.1|18500.6|18495.6|1650
1688631000000|2023-07-06 08:10:00|18507.1|18502.1|18503.6|18498.6|18511.6|18506.6|18499.1|18494.1|994
1688631300000|2023-07-06 08:15:00|18504.1|18499.1|18497.1|18492.1|18505.6|18500.6|18489.1|18484.1|778
1688631600000|2023-07-06 08:20:00|18497.6|18492.6|18502.6|18497.6|18506.6|18501.6|18496.1|18491.1|730
1688631900000|2023-07-06 08:25:00|18503.6|18498.6|18495.1|18490.1|18509.6|18504.6|18490.1|18485.1|1332
1688632200000|2023-07-06 08:30:00|18506.6|18476.6|18488.1|18458.1|18506.6|18476.6|18480.2|18450.2|2
1688632500000|2023-07-06 08:35:00|18487.5|18457.5|18506.7|18476.7|18506.7|18476.7|18487.5|18457.5|0
1688632800000|2023-07-06 08:40:00|18506.4|18476.4|18506.1|18476.1|18506.7|18476.7|18501.1|18471.1|0
1688633100000|2023-07-06 08:45:00|18506.7|18476.7|18528.6|18498.6|18529.6|18499.6|18506.7|18476.7|0
1688633400000|2023-07-06 08:50:00|18529.2|18499.2|18524.8|18494.8|18532.3|18502.3|18524.2|18494.2|0
1688633700000|2023-07-06 08:55:00|18525.4|18495.4|18525.9|18495.9|18528.8|18498.8|18523.9|18493.9|0
1688634000000|2023-07-06 09:00:00|18525.6|18495.6|18520.3|18490.3|18525.6|18495.6|18520.3|18490.3|0
1688634300000|2023-07-06 09:05:00|18519.7|18489.7|18519.3|18489.3|18519.9|18489.9|18517.1|18487.1|0
1688634600000|2023-07-06 09:10:00|18519.6|18489.6|18520.5|18490.5|18522.9|18492.9|18519|18489|0
1688634900000|2023-07-06 09:15:00|18500.1|18492.1|18514.1|18506.1|18515.1|18507.1|18500.1|18492.1|501
1688635200000|2023-07-06 09:20:00|18514.6|18506.6|18513.6|18505.6|18515.6|18507.6|18510.1|18502.1|83
1688635500000|2023-07-06 09:25:00|18514.1|18506.1|18518.1|18510.1|18519.6|18511.6|18511.6|18503.6|37
1688635800000|2023-07-06 09:30:00|18518.6|18510.6|18523.1|18515.1|18528.1|18520.1|18518.1|18510.1|122
1688636100000|2023-07-06 09:35:00|18523.6|18515.6|18523.1|18515.1|18529.6|18521.6|18520.6|18512.6|68
1688636400000|2023-07-06 09:40:00|18523.6|18515.6|18513.6|18505.6|18523.6|18515.6|18512.6|18504.6|49
1688636700000|2023-07-06 09:45:00|18514.6|18506.6|18520.1|18512.1|18520.1|18512.1|18513.1|18505.1|17
1688637000000|2023-07-06 09:50:00|18520.6|18512.6|18518.6|18510.6|18522.6|18514.6|18513.1|18505.1|81
1688637300000|2023-07-06 09:55:00|18519.1|18511.1|18516.1|18508.1|18520.6|18512.6|18516.1|18508.1|37
1688637600000|2023-07-06 10:00:00|18516.6|18508.6|18513.1|18505.1|18520.1|18512.1|18513.1|18505.1|69
1688637900000|2023-07-06 10:05:00|18513.6|18505.6|18510.6|18502.6|18516.1|18508.1|18507.6|18499.6|131
1688638200000|2023-07-06 10:10:00|18510.1|18502.1|18514.1|18506.1|18514.6|18506.6|18508.1|18500.1|131
1688638500000|2023-07-06 10:15:00|18513.6|18505.6|18513.1|18505.1|18521.1|18513.1|18511.1|18503.1|79
1688638800000|2023-07-06 10:20:00|18513.6|18505.6|18520.6|18512.6|18523.1|18515.1|18513.6|18505.6|145
1688639100000|2023-07-06 10:25:00|18521.1|18513.1|18530.1|18522.1|18530.6|18522.6|18520.6|18512.6|144
1688639400000|2023-07-06 10:30:00|18530.6|18522.6|18537.1|18529.1|18545.1|18537.1|18530.6|18522.6|210
1688639700000|2023-07-06 10:35:00|18537.6|18529.6|18543.6|18535.6|18544.1|18536.1|18537.1|18529.1|70
1688640000000|2023-07-06 10:40:00|18544.1|18536.1|18546.6|18538.6|18549.1|18541.1|18541.1|18533.1|71
1688640300000|2023-07-06 10:45:00|18547.1|18539.1|18541.6|18533.6|18551.6|18543.6|18537.6|18529.6|106
1688640600000|2023-07-06 10:50:00|18541.1|18533.1|18536.1|18528.1|18542.1|18534.1|18535.1|18527.1|92
1688640900000|2023-07-06 10:55:00|18535.6|18527.6|18536.1|18528.1|18538.6|18530.6|18528.1|18520.1|105
1688641200000|2023-07-06 11:00:00|18539.1|18531.1|18534.6|18526.6|18541.6|18533.6|18534.1|18526.1|30
1688641500000|2023-07-06 11:05:00|18535.1|18527.1|18539.1|18531.1|18541.1|18533.1|18534.1|18526.1|39
1688641800000|2023-07-06 11:10:00|18538.6|18530.6|18546.1|18538.1|18548.6|18540.6|18538.6|18530.6|64
1688642100000|2023-07-06 11:15:00|18546.6|18538.6|18539.1|18531.1|18547.6|18539.6|18538.1|18530.1|42
1688642400000|2023-07-06 11:20:00|18538.6|18530.6|18545.1|18537.1|18547.1|18539.1|18538.1|18530.1|74
1688642700000|2023-07-06 11:25:00|18544.6|18536.6|18548.1|18540.1|18550.6|18542.6|18544.1|18536.1|43
1688643000000|2023-07-06 11:30:00|18547.6|18539.6|18542.6|18534.6|18549.6|18541.6|18542.6|18534.6|36
1688643300000|2023-07-06 11:35:00|18543.1|18535.1|18548.1|18540.1|18548.1|18540.1|18541.6|18533.6|34
1688643600000|2023-07-06 11:40:00|18548.6|18540.6|18550.1|18542.1|18553.1|18545.1|18547.6|18539.6|76
1688643900000|2023-07-06 11:45:00|18550.6|18542.6|18546.1|18538.1|18553.6|18545.6|18544.6|18536.6|35
1688644200000|2023-07-06 11:50:00|18547.1|18539.1|18540.6|18532.6|18549.6|18541.6|18540.1|18532.1|55
1688644500000|2023-07-06 11:55:00|18540.1|18532.1|18540.1|18532.1|18543.6|18535.6|18539.6|18531.6|43
1688644800000|2023-07-06 12:00:00|18540.6|18532.6|18529.1|18521.1|18543.6|18535.6|18528.1|18520.1|62
1688645100000|2023-07-06 12:05:00|18529.6|18521.6|18519.6|18511.6|18531.1|18523.1|18516.6|18508.6|84
1688645400000|2023-07-06 12:10:00|18519.1|18511.1|18518.1|18510.1|18521.1|18513.1|18514.6|18506.6|76
1688645700000|2023-07-06 12:15:00|18519.6|18511.6|18478.1|18470.1|18520.6|18512.6|18455.6|18447.6|511
1688646000000|2023-07-06 12:20:00|18477.6|18469.6|18467.6|18459.6|18477.6|18469.6|18447.6|18439.6|235
1688646300000|2023-07-06 12:25:00|18468.1|18460.1|18474.1|18466.1|18475.6|18467.6|18465.6|18457.6|101
1688646600000|2023-07-06 12:30:00|18473.6|18465.6|18452.1|18444.1|18475.6|18467.6|18452.1|18444.1|161
1688646900000|2023-07-06 12:35:00|18451.6|18443.6|18443.1|18435.1|18455.6|18447.6|18443.1|18435.1|103
1688647200000|2023-07-06 12:40:00|18443.6|18435.6|18422.1|18414.1|18445.1|18437.1|18420.6|18412.6|283
1688647500000|2023-07-06 12:45:00|18421.6|18413.6|18383.6|18375.6|18429.6|18421.6|18383.1|18375.1|651
1688647800000|2023-07-06 12:50:00|18383.1|18375.1|18392.6|18384.6|18399.1|18391.1|18380.6|18372.6|288
1688648100000|2023-07-06 12:55:00|18393.1|18385.1|18398.6|18390.6|18410.6|18402.6|18392.6|18384.6|266
1688648400000|2023-07-06 13:00:00|18397.6|18389.6|18409.1|18401.1|18420.1|18412.1|18396.6|18388.6|135
1688648700000|2023-07-06 13:05:00|18408.6|18400.6|18400.1|18392.1|18408.6|18400.6|18389.1|18381.1|135
1688649000000|2023-07-06 13:10:00|18400.6|18392.6|18391.6|18383.6|18400.6|18392.6|18389.1|18381.1|61
1688649300000|2023-07-06 13:15:00|18392.1|18384.1|18409.6|18401.6|18411.1|18403.1|18389.6|18381.6|94
1688649600000|2023-07-06 13:20:00|18409.1|18401.1|18401.6|18393.6|18419.1|18411.1|18401.6|18393.6|120
1688649900000|2023-07-06 13:25:00|18402.1|18394.1|18418.1|18410.1|18418.1|18410.1|18402.1|18394.1|75
1688650200000|2023-07-06 13:30:00|18417.6|18409.6|18442.1|18434.1|18464.6|18456.6|18406.6|18398.6|803
1688650500000|2023-07-06 13:35:00|18442.6|18434.6|18453.6|18445.6|18467.6|18459.6|18432.6|18424.6|352
1688650800000|2023-07-06 13:40:00|18453.1|18445.1|18416.1|18408.1|18457.1|18449.1|18403.6|18395.6|387
1688651100000|2023-07-06 13:45:00|18415.6|18407.6|18400.6|18392.6|18420.6|18412.6|18392.1|18384.1|366
1688651400000|2023-07-06 13:50:00|18400.1|18392.1|18377.1|18369.1|18410.6|18402.6|18374.6|18366.6|298
1688651700000|2023-07-06 13:55:00|18377.6|18369.6|18383.6|18375.6|18387.1|18379.1|18360.1|18352.1|326
1688652000000|2023-07-06 14:00:00|18376.1|18368.1|18379.1|18371.1|18383.6|18375.6|18359.6|18351.6|345
1688652300000|2023-07-06 14:05:00|18378.6|18370.6|18359.6|18351.6|18381.1|18373.1|18346.1|18338.1|424
1688652600000|2023-07-06 14:10:00|18360.1|18352.1|18377.6|18369.6|18377.6|18369.6|18356.6|18348.6|206
1688652900000|2023-07-06 14:15:00|18377.1|18369.1|18361.1|18353.1|18383.1|18375.1|18358.1|18350.1|154
1688653200000|2023-07-06 14:20:00|18360.6|18352.6|18345.1|18337.1|18363.1|18355.1|18341.6|18333.6|319
1688653500000|2023-07-06 14:25:00|18345.6|18337.6|18329.6|18321.6|18345.6|18337.6|18323.6|18315.6|521
1688653800000|2023-07-06 14:30:00|18330.1|18322.1|18329.1|18321.1|18344.1|18336.1|18320.1|18312.1|323
1688654100000|2023-07-06 14:35:00|18328.6|18320.6|18325.1|18317.1|18331.6|18323.6|18306.6|18298.6|308
1688654400000|2023-07-06 14:40:00|18324.6|18316.6|18323.1|18315.1|18328.1|18320.1|18313.6|18305.6|183
1688654700000|2023-07-06 14:45:00|18323.6|18315.6|18332.1|18324.1|18333.1|18325.1|18306.1|18298.1|297
1688655000000|2023-07-06 14:50:00|18332.6|18324.6|18340.6|18332.6|18342.6|18334.6|18316.1|18308.1|323
1688655300000|2023-07-06 14:55:00|18341.1|18333.1|18324.1|18316.1|18342.6|18334.6|18320.6|18312.6|175
1688655600000|2023-07-06 15:00:00|18324.6|18316.6|18329.1|18321.1|18335.6|18327.6|18317.6|18309.6|160
1688655900000|2023-07-06 15:05:00|18328.6|18320.6|18316.6|18308.6|18333.6|18325.6|18311.6|18303.6|123
1688656200000|2023-07-06 15:10:00|18317.1|18309.1|18320.6|18312.6|18324.1|18316.1|18308.6|18300.6|100
1688656500000|2023-07-06 15:15:00|18321.1|18313.1|18312.6|18304.6|18326.1|18318.1|18309.6|18301.6|123
1688656800000|2023-07-06 15:20:00|18313.1|18305.1|18316.1|18308.1|18318.1|18310.1|18308.1|18300.1|216
1688657100000|2023-07-06 15:25:00|18315.6|18307.6|18326.1|18318.1|18328.6|18320.6|18308.1|18300.1|221
1688657400000|2023-07-06 15:30:00|18325.6|18317.6|18357.1|18349.1|18358.1|18350.1|18324.6|18316.6|268
1688657700000|2023-07-06 15:35:00|18357.6|18349.6|18351.1|18343.1|18366.6|18358.6|18347.1|18339.1|213
1688658000000|2023-07-06 15:40:00|18351.6|18343.6|18344.6|18336.6|18353.6|18345.6|18340.6|18332.6|226
1688658300000|2023-07-06 15:45:00|18344.1|18336.1|18339.1|18331.1|18349.6|18341.6|18335.6|18327.6|154
1688658600000|2023-07-06 15:50:00|18338.6|18330.6|18340.1|18332.1|18350.6|18342.6|18333.1|18325.1|114
1688658900000|2023-07-06 15:55:00|18339.6|18331.6|18349.1|18341.1|18350.1|18342.1|18332.1|18324.1|74
1688659200000|2023-07-06 16:00:00|18349.6|18341.6|18354.6|18346.6|18357.1|18349.1|18346.6|18338.6|82
1688659500000|2023-07-06 16:05:00|18355.1|18347.1|18356.6|18348.6|18359.1|18351.1|18353.1|18345.1|51
1688659800000|2023-07-06 16:10:00|18358.6|18350.6|18348.6|18340.6|18358.6|18350.6|18348.1|18340.1|42
1688660100000|2023-07-06 16:15:00|18348.1|18340.1|18354.6|18346.6|18357.6|18349.6|18346.1|18338.1|58
1688660400000|2023-07-06 16:20:00|18354.1|18346.1|18349.1|18341.1|18356.6|18348.6|18346.6|18338.6|42
1688660700000|2023-07-06 16:25:00|18348.6|18340.6|18345.1|18337.1|18349.6|18341.6|18339.6|18331.6|63
1688661000000|2023-07-06 16:30:00|18344.6|18336.6|18351.1|18343.1|18356.1|18348.1|18344.6|18336.6|39
1688661300000|2023-07-06 16:35:00|18350.6|18342.6|18339.6|18331.6|18350.6|18342.6|18335.6|18327.6|98
1688661600000|2023-07-06 16:40:00|18339.1|18331.1|18351.6|18343.6|18355.1|18347.1|18337.1|18329.1|61
1688661900000|2023-07-06 16:45:00|18352.1|18344.1|18352.6|18344.6|18355.6|18347.6|18346.1|18338.1|107
1688662200000|2023-07-06 16:50:00|18353.1|18345.1|18370.1|18362.1|18370.1|18362.1|18353.1|18345.1|120
1688662500000|2023-07-06 16:55:00|18369.6|18361.6|18363.1|18355.1|18370.6|18362.6|18360.6|18352.6|85
1688662800000|2023-07-06 17:00:00|18364.6|18356.6|18371.1|18363.1|18372.6|18364.6|18363.6|18355.6|48
1688663100000|2023-07-06 17:05:00|18370.6|18362.6|18363.1|18355.1|18371.6|18363.6|18363.1|18355.1|45
1688663400000|2023-07-06 17:10:00|18362.6|18354.6|18366.1|18358.1|18371.6|18363.6|18359.1|18351.1|51
1688663700000|2023-07-06 17:15:00|18366.6|18358.6|18371.6|18363.6|18375.6|18367.6|18362.6|18354.6|48
1688664000000|2023-07-06 17:20:00|18372.1|18364.1|18375.6|18367.6|18378.1|18370.1|18370.1|18362.1|34
1688664300000|2023-07-06 17:25:00|18375.1|18367.1|18368.6|18360.6|18375.1|18367.1|18363.6|18355.6|51
1688664600000|2023-07-06 17:30:00|18369.1|18361.1|18361.1|18353.1|18371.6|18363.6|18360.1|18352.1|37
1688664900000|2023-07-06 17:35:00|18360.6|18352.6|18376.6|18368.6|18379.6|18371.6|18360.6|18352.6|34
1688665200000|2023-07-06 17:40:00|18376.1|18368.1|18373.1|18365.1|18377.1|18369.1|18366.6|18358.6|29
1688665500000|2023-07-06 17:45:00|18373.6|18365.6|18373.6|18365.6|18376.6|18368.6|18367.1|18359.1|23
1688665800000|2023-07-06 17:50:00|18374.1|18366.1|18370.1|18362.1|18377.6|18369.6|18369.1|18361.1|29
1688666100000|2023-07-06 17:55:00|18370.6|18362.6|18373.6|18365.6|18376.6|18368.6|18369.6|18361.6|36
1688666400000|2023-07-06 18:00:00|18374.1|18366.1|18370.1|18362.1|18378.1|18370.1|18370.1|18362.1|31
1688666700000|2023-07-06 18:05:00|18370.6|18362.6|18375.6|18367.6|18381.1|18373.1|18370.1|18362.1|44
1688667000000|2023-07-06 18:10:00|18375.1|18367.1|18370.1|18362.1|18376.6|18368.6|18369.6|18361.6|46
1688667300000|2023-07-06 18:15:00|18370.6|18362.6|18373.1|18365.1|18374.1|18366.1|18368.6|18360.6|32
1688667600000|2023-07-06 18:20:00|18373.6|18365.6|18369.1|18361.1|18373.6|18365.6|18361.6|18353.6|66
1688667900000|2023-07-06 18:25:00|18368.6|18360.6|18364.6|18356.6|18372.1|18364.1|18361.6|18353.6|41
1688668200000|2023-07-06 18:30:00|18365.1|18357.1|18370.6|18362.6|18373.6|18365.6|18365.1|18357.1|26
1688668500000|2023-07-06 18:35:00|18371.1|18363.1|18375.6|18367.6|18377.1|18369.1|18363.1|18355.1|30
1688668800000|2023-07-06 18:40:00|18375.1|18367.1|18374.6|18366.6|18375.1|18367.1|18364.6|18356.6|66
1688669100000|2023-07-06 18:45:00|18375.1|18367.1|18383.1|18375.1|18384.6|18376.6|18374.6|18366.6|77
1688669400000|2023-07-06 18:50:00|18383.6|18375.6|18382.1|18374.1|18385.6|18377.6|18379.6|18371.6|85
1688669700000|2023-07-06 18:55:00|18382.6|18374.6|18388.6|18358.6|18388.6|18379.1|18379.6|18358.6|88
1688670000000|2023-07-06 19:00:00|18388.7|18358.7|18388.2|18358.2|18391.3|18361.3|18387.5|18357.5|0
1688670300000|2023-07-06 19:05:00|18385.6|18355.6|18377.1|18347.1|18386.2|18356.2|18376.9|18346.9|0
1688670600000|2023-07-06 19:10:00|18377.2|18347.2|18370.8|18340.8|18377.2|18347.2|18370.8|18340.8|0
1688670900000|2023-07-06 19:15:00|18370.6|18340.6|18368.2|18338.2|18373.6|18343.6|18368.2|18338.2|0
1688671200000|2023-07-06 19:20:00|18368|18338|18377.6|18347.6|18378|18348|18368|18338|0
1688671500000|2023-07-06 19:25:00|18377.7|18347.7|18374.2|18344.2|18378.3|18348.3|18371.3|18341.3|0
1688671800000|2023-07-06 19:30:00|18374|18344|18368.7|18338.7|18374.1|18344.1|18368.4|18338.4|0
1688672100000|2023-07-06 19:35:00|18368.9|18338.9|18365.1|18335.1|18371.5|18341.5|18364.4|18334.4|0
1688672400000|2023-07-06 19:40:00|18365|18335|18365.3|18335.3|18365.8|18335.8|18359.3|18329.3|0
1688672700000|2023-07-06 19:45:00|18365.2|18335.2|18366.6|18336.6|18366.6|18336.6|18360|18330|0
1688673000000|2023-07-06 19:50:00|18366.7|18336.7|18361.8|18331.8|18372.6|18342.6|18356|18326|0
1688673300000|2023-07-06 19:55:00|18362|18332|18363.3|18333.3|18376.5|18346.5|18359.5|18329.5|0
1688673600000|2023-07-06 20:00:00|18362.7|18332.7|18365.6|18335.6|18367.9|18337.9|18360.1|18330.1|0
1688673900000|2023-07-06 20:05:00|18366.2|18336.2|18367.6|18337.6|18367.6|18337.6|18364.9|18334.9|0
1688674200000|2023-07-06 20:10:00|18367|18337|18367.7|18337.7|18368.4|18338.4|18366.3|18336.3|0
1688674500000|2023-07-06 20:15:00|18367.1|18337.1|18364.3|18334.3|18367.1|18337.1|18364.3|18334.3|0
1688674800000|2023-07-06 20:20:00|18364|18334|18363.5|18333.5|18364.3|18334.3|18362.9|18332.9|0
1688675100000|2023-07-06 20:25:00|18362.9|18332.9|18339.8|18309.8|18362.9|18332.9|18339.1|18309.1|0
1688675400000|2023-07-06 20:30:00|18339.2|18309.2|18336.8|18306.8|18340.3|18310.3|18336.2|18306.2|0
1688675700000|2023-07-06 20:35:00|18337.9|18307.9|18337|18307|18337.9|18307.9|18335.9|18305.9|0
1688676000000|2023-07-06 20:40:00|18336.6|18306.6|18331.3|18301.3|18336.6|18306.6|18326.9|18296.9|0
1688676300000|2023-07-06 20:45:00|18331.1|18301.1|18329.5|18299.5|18331.1|18301.1|18329.5|18299.5|0
1688676600000|2023-07-06 20:50:00|18329.8|18299.8|18323.5|18293.5|18330.2|18300.2|18322.6|18292.6|0
1688676900000|2023-07-06 20:55:00|18324.1|18294.1|18328.5|18298.5|18329|18299|18323.5|18293.5|0
1688677200000|2023-07-06 21:00:00|18327.6|18297.6|18328.2|18298.2|18328.3|18298.3|18327.5|18297.5|0
1688677500000|2023-07-06 21:05:00|18328.3|18298.3|18328.3|18298.3|18328.3|18298.3|18327.4|18297.4|0
1688677800000|2023-07-06 21:10:00|18328.4|18298.4|18326.2|18296.2|18328.6|18298.6|18326.2|18296.2|0
1688678100000|2023-07-06 21:15:00|18326.9|18296.9|18327.6|18297.6|18328.2|18298.2|18326.9|18296.9|0
1688678400000|2023-07-06 21:20:00|18328|18298|18328.9|18298.9|18329.3|18299.3|18327.9|18297.9|0
1688678700000|2023-07-06 21:25:00|18329.1|18299.1|18329.2|18299.2|18329.6|18299.6|18329.1|18299.1|0
1688679000000|2023-07-06 21:30:00|18329.3|18299.3|18329.2|18299.2|18329.3|18299.3|18329.2|18299.2|0
1688679300000|2023-07-06 21:35:00|18329.3|18299.3|18327.7|18297.7|18329.3|18299.3|18327.3|18297.3|0
1688679600000|2023-07-06 21:40:00|18327.8|18297.8|18328.3|18298.3|18328.3|18298.3|18327.8|18297.8|0
1688679900000|2023-07-06 21:45:00|18328.4|18298.4|18327.5|18297.5|18328.5|18298.5|18327.5|18297.5|0
1688680200000|2023-07-06 21:50:00|18327.6|18297.6|18327.5|18297.5|18327.9|18297.9|18327.4|18297.4|0
1688680500000|2023-07-06 21:55:00|18327.4|18297.4|18326.6|18296.6|18327.7|18297.7|18326|18296|0
1688680800000|2023-07-06 22:00:00|18321.9|18291.9|18329.5|18299.5|18329.5|18299.5|18320.7|18290.7|0
1688681100000|2023-07-06 22:05:00|18329.1|18299.1|18337.4|18307.4|18341.8|18311.8|18327.3|18297.3|0
1688681400000|2023-07-06 22:10:00|18338.1|18308.1|18338.8|18308.8|18339.5|18309.5|18337.4|18307.4|0
1688681700000|2023-07-06 22:15:00|18339.5|18309.5|18341.6|18311.6|18341.6|18311.6|18338.8|18308.8|0
1688682000000|2023-07-06 22:20:00|18343|18313|18341.8|18311.8|18343.9|18313.9|18341|18311|0
1688682300000|2023-07-06 22:25:00|18342.4|18312.4|18342.4|18312.4|18343.3|18313.3|18341.8|18311.8|0
1688682600000|2023-07-06 22:30:00|18343|18313|18345.6|18315.6|18346.3|18316.3|18343|18313|0
1688682900000|2023-07-06 22:35:00|18345|18315|18347.4|18317.4|18348|18318|18344.9|18314.9|0
1688683200000|2023-07-06 22:40:00|18347.5|18317.5|18348.8|18318.8|18348.8|18318.8|18347.5|18317.5|0
1688683500000|2023-07-06 22:45:00|18348.5|18318.5|18348.8|18318.8|18349.5|18319.5|18348.2|18318.2|0
1688683800000|2023-07-06 22:50:00|18348.5|18318.5|18347.8|18317.8|18348.5|18318.5|18346.8|18316.8|0
1688684100000|2023-07-06 22:55:00|18347.5|18317.5|18347.1|18317.1|18347.8|18317.8|18347.1|18317.1|0
1688684400000|2023-07-06 23:00:00|18347|18317|18347.7|18317.7|18348|18318|18346.3|18316.3|0
1688684700000|2023-07-06 23:05:00|18348|18318|18359|18329|18359.7|18329.7|18347.7|18317.7|0
1688685000000|2023-07-06 23:10:00|18359.6|18329.6|18358.6|18328.6|18360.4|18330.4|18357.9|18327.9|0
1688685300000|2023-07-06 23:15:00|18358.9|18328.9|18349.7|18319.7|18358.9|18328.9|18349.7|18319.7|0
1688685600000|2023-07-06 23:20:00|18350.3|18320.3|18350.4|18320.4|18351.8|18321.8|18349.7|18319.7|0
1688685900000|2023-07-06 23:25:00|18349.8|18319.8|18365.9|18335.9|18366.6|18336.6|18349.7|18319.7|0
1688686200000|2023-07-06 23:30:00|18365.3|18335.3|18365.2|18335.2|18365.9|18335.9|18365.2|18335.2|0
1688686500000|2023-07-06 23:35:00|18366.4|18336.4|18365.7|18335.7|18366.4|18336.4|18365|18335|0
1688686800000|2023-07-06 23:40:00|18365.4|18335.4|18373.2|18343.2|18373.2|18343.2|18365|18335|0
1688687100000|2023-07-06 23:45:00|18372.9|18342.9|18369.5|18339.5|18373.9|18343.9|18369.5|18339.5|0
1688687400000|2023-07-06 23:50:00|18369.1|18339.1|18370.5|18340.5|18371.8|18341.8|18368.8|18338.8|0
1688687700000|2023-07-06 23:55:00|18371.1|18341.1|18369.6|18339.6|18372.4|18342.4|18368.9|18338.9|0
1688688000000|2023-07-07 00:00:00|18370.2|18340.2|18364.3|18334.3|18370.3|18340.3|18363.9|18333.9|0
1688688300000|2023-07-07 00:05:00|18364.9|18334.9|18364.2|18334.2|18367.2|18337.2|18364.2|18334.2|0
1688688600000|2023-07-07 00:10:00|18363.6|18333.6|18352.1|18322.1|18363.6|18333.6|18348.5|18318.5|0
1688688900000|2023-07-07 00:15:00|18352.7|18322.7|18345.7|18315.7|18352.8|18322.8|18343.2|18313.2|0
1688689200000|2023-07-07 00:20:00|18346.3|18316.3|18347.2|18317.2|18347.8|18317.8|18345.4|18315.4|0
1688689500000|2023-07-07 00:25:00|18348.1|18318.1|18355.4|18325.4|18355.7|18325.7|18348.1|18318.1|0
1688689800000|2023-07-07 00:30:00|18356|18326|18359.6|18329.6|18360.8|18330.8|18355.4|18325.4|0
1688690100000|2023-07-07 00:35:00|18359.3|18329.3|18364.9|18334.9|18365.1|18335.1|18358.4|18328.4|0
1688690400000|2023-07-07 00:40:00|18364.2|18334.2|18363.5|18333.5|18365.8|18335.8|18363.1|18333.1|0
1688690700000|2023-07-07 00:45:00|18363.8|18333.8|18363.8|18333.8|18364.4|18334.4|18362.6|18332.6|0
1688691000000|2023-07-07 00:50:00|18363.5|18333.5|18364.7|18334.7|18365.9|18335.9|18362.6|18332.6|0
1688691300000|2023-07-07 00:55:00|18365.3|18335.3|18370.6|18340.6|18371.4|18341.4|18363.8|18333.8|0
1688691600000|2023-07-07 01:00:00|18371.2|18341.2|18372.9|18342.9|18373.5|18343.5|18368.5|18338.5|0
1688691900000|2023-07-07 01:05:00|18372.3|18342.3|18377.1|18347.1|18378.4|18348.4|18372.3|18342.3|0
1688692200000|2023-07-07 01:10:00|18377.7|18347.7|18372.7|18342.7|18377.7|18347.7|18371.5|18341.5|0
1688692500000|2023-07-07 01:15:00|18373.7|18343.7|18368.1|18363.1|18405.6|18400.6|18350.1|18343.7|3163
1688692800000|2023-07-07 01:20:00|18368.6|18363.6|18401.5|18396.5|18413.5|18408.5|18368.6|18363.6|2113
1688693100000|2023-07-07 01:25:00|18402.5|18397.5|18411.5|18406.5|18419|18414|18392.5|18387.5|1175
1688693400000|2023-07-07 01:30:00|18409.5|18404.5|18382.5|18377.5|18432.5|18427.5|18382.5|18377.5|4676
1688693700000|2023-07-07 01:35:00|18385.5|18380.5|18334.5|18329.5|18388|18383|18311.5|18306.5|5943
1688694000000|2023-07-07 01:40:00|18336.5|18331.5|18299.5|18294.5|18378.5|18373.5|18291.5|18286.5|3741
1688694300000|2023-07-07 01:45:00|18301.5|18296.5|18323.5|18318.5|18344.5|18339.5|18287|18282|2759
1688694600000|2023-07-07 01:50:00|18323|18318|18337.5|18332.5|18352.5|18347.5|18290.5|18285.5|2537
1688694900000|2023-07-07 01:55:00|18338|18333|18319.5|18314.5|18358.5|18353.5|18305.5|18300.5|1902
1688695200000|2023-07-07 02:00:00|18319|18314|18300.5|18295.5|18347.5|18342.5|18294.5|18289.5|2619
1688695500000|2023-07-07 02:05:00|18301|18296|18278.5|18273.5|18315.5|18310.5|18268.5|18263.5|2731
1688695800000|2023-07-07 02:10:00|18277.5|18272.5|18283.5|18278.5|18320|18315|18277.5|18272.5|1642
1688696100000|2023-07-07 02:15:00|18284.5|18279.5|18320|18315|18329.5|18324.5|18279|18274|1432
1688696400000|2023-07-07 02:20:00|18315.5|18310.5|18306.5|18301.5|18317.5|18312.5|18286|18281|1272
1688696700000|2023-07-07 02:25:00|18307.5|18302.5|18319|18314|18321|18316|18285|18280|1027
1688697000000|2023-07-07 02:30:00|18318.5|18313.5|18295.5|18290.5|18331.5|18326.5|18282.5|18277.5|1440
1688697300000|2023-07-07 02:35:00|18296.5|18291.5|18312|18307|18317|18312|18278.5|18273.5|1207
1688697600000|2023-07-07 02:40:00|18311.5|18306.5|18281.5|18276.5|18313|18308|18253.5|18248.5|2215
1688697900000|2023-07-07 02:45:00|18282.5|18277.5|18271.5|18266.5|18288|18283|18255.5|18250.5|1104
1688698200000|2023-07-07 02:50:00|18272|18267|18293.5|18288.5|18303|18298|18265.5|18260.5|769
1688698500000|2023-07-07 02:55:00|18293|18288|18307|18302|18314.5|18309.5|18286|18281|981
1688698800000|2023-07-07 03:00:00|18307.5|18302.5|18356.5|18351.5|18365|18360|18300.5|18295.5|2174
1688699100000|2023-07-07 03:05:00|18357|18352|18376.5|18371.5|18377|18372|18336|18331|1956
1688699400000|2023-07-07 03:10:00|18376|18371|18384.5|18379.5|18396|18391|18359.5|18354.5|1760
1688699700000|2023-07-07 03:15:00|18383.5|18378.5|18367.5|18362.5|18387.5|18382.5|18363|18358|1298
1688700000000|2023-07-07 03:20:00|18368|18363|18349.5|18344.5|18368|18363|18342|18337|1316
1688700300000|2023-07-07 03:25:00|18350.5|18345.5|18361.5|18356.5|18363|18358|18329|18324|796
1688700600000|2023-07-07 03:30:00|18362|18357|18350.5|18345.5|18367.5|18362.5|18343|18338|540
1688700900000|2023-07-07 03:35:00|18350|18345|18347.5|18342.5|18351|18346|18337|18332|378
1688701200000|2023-07-07 03:40:00|18346.5|18341.5|18329.5|18324.5|18350|18345|18323.5|18318.5|550
1688701500000|2023-07-07 03:45:00|18329|18324|18316.5|18311.5|18339.5|18334.5|18313.5|18308.5|478
1688701800000|2023-07-07 03:50:00|18316|18311|18318|18313|18323.5|18318.5|18309|18304|464
1688702100000|2023-07-07 03:55:00|18317.5|18312.5|18312.5|18307.5|18322.5|18317.5|18303|18298|503
1688702400000|2023-07-07 04:00:00|18322|18292|18288.7|18258.7|18322|18292|18288.1|18258.1|0
1688702700000|2023-07-07 04:05:00|18289.3|18259.3|18306.7|18276.7|18306.7|18276.7|18289.3|18259.3|0
1688703000000|2023-07-07 04:10:00|18306|18276|18305.1|18275.1|18306.7|18276.7|18305.1|18275.1|0
1688703300000|2023-07-07 04:15:00|18304.5|18274.5|18304.2|18274.2|18305.7|18275.7|18304.2|18274.2|0
1688703600000|2023-07-07 04:20:00|18303.6|18273.6|18300.8|18270.8|18303.9|18273.9|18300.8|18270.8|0
1688703900000|2023-07-07 04:25:00|18301.5|18271.5|18309|18279|18309|18279|18299.4|18269.4|0
1688704200000|2023-07-07 04:30:00|18309.7|18279.7|18301.9|18271.9|18309.7|18279.7|18301.6|18271.6|0
1688704500000|2023-07-07 04:35:00|18301.3|18271.3|18302.6|18272.6|18303.5|18273.5|18301|18271|0
1688704800000|2023-07-07 04:40:00|18302.9|18272.9|18303.8|18273.8|18303.8|18273.8|18302.9|18272.9|0
1688705100000|2023-07-07 04:45:00|18304.4|18274.4|18317.8|18287.8|18319|18289|18303.8|18273.8|0
1688705400000|2023-07-07 04:50:00|18318.4|18288.4|18317.8|18287.8|18319|18289|18317.8|18287.8|0
1688705700000|2023-07-07 04:55:00|18317.2|18287.2|18316.9|18286.9|18318.4|18288.4|18316.9|18286.9|8
1688706000000|2023-07-07 05:00:00|18314.7|18284.7|18366.5|18361.5|18366.5|18361.5|18308.5|18284.7|2078
1688706300000|2023-07-07 05:05:00|18365.5|18360.5|18427.5|18422.5|18448.5|18443.5|18357|18352|3860
1688706600000|2023-07-07 05:10:00|18426.5|18421.5|18471|18466|18507|18502|18422|18417|4025
1688706900000|2023-07-07 05:15:00|18471.5|18466.5|18464.5|18459.5|18483|18478|18427.5|18422.5|2724
1688707200000|2023-07-07 05:20:00|18465|18460|18487.5|18482.5|18519.5|18514.5|18453.5|18448.5|2495
1688707500000|2023-07-07 05:25:00|18489|18484|18447.5|18442.5|18492.5|18487.5|18433.5|18428.5|1616
1688707800000|2023-07-07 05:30:00|18446.5|18441.5|18448.5|18443.5|18452.5|18447.5|18422|18417|1672
1688708100000|2023-07-07 05:35:00|18449|18444|18471|18466|18477.5|18472.5|18432.5|18427.5|1415
1688708400000|2023-07-07 05:40:00|18471.5|18466.5|18473.5|18468.5|18483|18478|18447.5|18442.5|1238
1688708700000|2023-07-07 05:45:00|18474|18469|18434.5|18429.5|18476.5|18471.5|18433.5|18428.5|1176
1688709000000|2023-07-07 05:50:00|18435|18430|18405.5|18400.5|18441.5|18436.5|18402.5|18397.5|1996
1688709300000|2023-07-07 05:55:00|18406.5|18401.5|18399.5|18394.5|18413|18408|18385.5|18380.5|1476
1688709600000|2023-07-07 06:00:00|18396|18391|18382|18377|18400|18395|18370|18365|1456
1688709900000|2023-07-07 06:05:00|18382.5|18377.5|18422.5|18417.5|18423|18418|18378.5|18373.5|1532
1688710200000|2023-07-07 06:10:00|18422|18417|18420.5|18415.5|18425|18420|18406.5|18401.5|874
1688710500000|2023-07-07 06:15:00|18421|18416|18382.5|18377.5|18425|18420|18376.5|18371.5|1174
1688710800000|2023-07-07 06:20:00|18380.5|18375.5|18385.5|18380.5|18387.5|18382.5|18366|18361|833
1688711100000|2023-07-07 06:25:00|18385|18380|18366.5|18361.5|18389.5|18384.5|18349.5|18344.5|1866
1688711400000|2023-07-07 06:30:00|18366|18361|18362.5|18357.5|18367.5|18362.5|18341.5|18336.5|1189
1688711700000|2023-07-07 06:35:00|18362|18357|18382|18377|18382.5|18377.5|18359.5|18354.5|1007
1688712000000|2023-07-07 06:40:00|18381.5|18376.5|18357|18352|18383|18378|18351.5|18346.5|997
1688712300000|2023-07-07 06:45:00|18357.5|18352.5|18347.5|18342.5|18369.5|18364.5|18347.5|18342.5|673
1688712600000|2023-07-07 06:50:00|18348|18343|18346.5|18341.5|18356.5|18351.5|18332.5|18327.5|813
1688712900000|2023-07-07 06:55:00|18346|18341|18347.5|18342.5|18357.5|18352.5|18340.5|18335.5|643
1688713200000|2023-07-07 07:00:00|18346.5|18341.5|18327.5|18322.5|18351.5|18346.5|18321.5|18316.5|1092
1688713500000|2023-07-07 07:05:00|18328.5|18323.5|18341|18336|18352.5|18347.5|18326.5|18321.5|874
1688713800000|2023-07-07 07:10:00|18341.5|18336.5|18346|18341|18347.5|18342.5|18322.5|18317.5|946
1688714100000|2023-07-07 07:15:00|18346.5|18341.5|18382.5|18377.5|18387|18382|18341|18336|1768
1688714400000|2023-07-07 07:20:00|18383|18378|18356.5|18351.5|18383|18378|18351|18346|909
1688714700000|2023-07-07 07:25:00|18357|18352|18347|18342|18371.5|18366.5|18344|18339|848
1688715000000|2023-07-07 07:30:00|18346.5|18341.5|18341.5|18336.5|18366.5|18361.5|18336.5|18331.5|991
1688715300000|2023-07-07 07:35:00|18342|18337|18329.5|18324.5|18345.5|18340.5|18327.5|18322.5|746
1688715600000|2023-07-07 07:40:00|18329|18324|18321|18316|18340.5|18335.5|18320|18315|558
1688715900000|2023-07-07 07:45:00|18320|18315|18326|18321|18334|18329|18317.5|18312.5|966
1688716200000|2023-07-07 07:50:00|18326.5|18321.5|18337.5|18332.5|18337.5|18332.5|18318|18313|1007
1688716500000|2023-07-07 07:55:00|18337|18332|18341.5|18336.5|18345.5|18340.5|18331|18326|1045
1688716800000|2023-07-07 08:00:00|18341|18336|18341|18336|18350|18345|18330|18325|1034
1688717100000|2023-07-07 08:05:00|18341.5|18336.5|18333.5|18328.5|18348.5|18343.5|18325|18320|1254
1688717400000|2023-07-07 08:10:00|18332.5|18327.5|18329|18324|18335|18330|18324|18319|724
1688717700000|2023-07-07 08:15:00|18328.5|18323.5|18329.5|18324.5|18333|18328|18321.5|18316.5|593
1688718000000|2023-07-07 08:20:00|18330|18325|18338|18333|18340|18335|18325|18320|372
1688718300000|2023-07-07 08:25:00|18337.5|18332.5|18324|18319|18340|18335|18322|18317|885
1688718600000|2023-07-07 08:30:00|18338.5|18308.5|18326.2|18296.2|18338.5|18308.5|18326.2|18296.2|0
1688718900000|2023-07-07 08:35:00|18326.5|18296.5|18333.7|18303.7|18333.7|18303.7|18325.9|18295.9|0
1688719200000|2023-07-07 08:40:00|18334.3|18304.3|18332.3|18302.3|18334.8|18304.8|18331.2|18301.2|0
1688719500000|2023-07-07 08:45:00|18331.7|18301.7|18339.4|18309.4|18339.4|18309.4|18331.1|18301.1|0
1688719800000|2023-07-07 08:50:00|18339.7|18309.7|18347.1|18317.1|18347.1|18317.1|18338.4|18308.4|0
1688720100000|2023-07-07 08:55:00|18346.5|18316.5|18349.2|18319.2|18349.2|18319.2|18345.2|18315.2|0
1688720400000|2023-07-07 09:00:00|18348.6|18318.6|18359.3|18329.3|18359.6|18329.6|18348|18318|0
1688720700000|2023-07-07 09:05:00|18360|18330|18367.7|18337.7|18367.7|18337.7|18357.8|18327.8|0
1688721000000|2023-07-07 09:10:00|18368.3|18338.3|18377.5|18347.5|18378.2|18348.2|18367.7|18337.7|0
1688721300000|2023-07-07 09:15:00|18344.5|18336.5|18357|18349|18363|18355|18344.5|18336.5|379
1688721600000|2023-07-07 09:20:00|18358|18350|18357.5|18349.5|18362.5|18354.5|18354.5|18346.5|129
1688721900000|2023-07-07 09:25:00|18359|18351|18357|18349|18363.5|18355.5|18354|18346|84
1688722200000|2023-07-07 09:30:00|18357.5|18349.5|18338|18330|18359.5|18351.5|18336|18328|179
1688722500000|2023-07-07 09:35:00|18337.5|18329.5|18340|18332|18344.5|18336.5|18337|18329|197
1688722800000|2023-07-07 09:40:00|18340.5|18332.5|18340.5|18332.5|18342|18334|18334.5|18326.5|58
1688723100000|2023-07-07 09:45:00|18341|18333|18338|18330|18343.5|18335.5|18336.5|18328.5|41
1688723400000|2023-07-07 09:50:00|18340|18332|18347|18339|18349|18341|18336|18328|123
1688723700000|2023-07-07 09:55:00|18346.5|18338.5|18343|18335|18348.5|18340.5|18336|18328|88
1688724000000|2023-07-07 10:00:00|18343.5|18335.5|18361.5|18353.5|18380.5|18372.5|18337.5|18329.5|753
1688724300000|2023-07-07 10:05:00|18361|18353|18377.5|18369.5|18377.5|18369.5|18353.5|18345.5|197
1688724600000|2023-07-07 10:10:00|18376.5|18368.5|18368.5|18360.5|18376.5|18368.5|18364.5|18356.5|67
1688724900000|2023-07-07 10:15:00|18369|18361|18371|18363|18372.5|18364.5|18367.5|18359.5|33
1688725200000|2023-07-07 10:20:00|18371.5|18363.5|18375|18367|18379|18371|18371.5|18363.5|57
1688725500000|2023-07-07 10:25:00|18375.5|18367.5|18375|18367|18378|18370|18373|18365|30
1688725800000|2023-07-07 10:30:00|18375.5|18367.5|18380|18372|18383|18375|18374.5|18366.5|77
1688726100000|2023-07-07 10:35:00|18379.5|18371.5|18379|18371|18380.5|18372.5|18377|18369|42
1688726400000|2023-07-07 10:40:00|18379.5|18371.5|18370.5|18362.5|18380.5|18372.5|18368.5|18360.5|66
1688726700000|2023-07-07 10:45:00|18371|18363|18380.5|18372.5|18382.5|18374.5|18371|18363|33
1688727000000|2023-07-07 10:50:00|18381|18373|18382.5|18374.5|18386|18378|18380|18372|24
1688727300000|2023-07-07 10:55:00|18382|18374|18382.5|18374.5|18382.5|18374.5|18375|18367|39
1688727600000|2023-07-07 11:00:00|18383|18375|18385.5|18377.5|18389|18381|18381.5|18373.5|62
1688727900000|2023-07-07 11:05:00|18386.5|18378.5|18384.5|18376.5|18387.5|18379.5|18382|18374|22
1688728200000|2023-07-07 11:10:00|18383|18375|18385.5|18377.5|18387.5|18379.5|18382|18374|42
1688728500000|2023-07-07 11:15:00|18386|18378|18382.5|18374.5|18387|18379|18380.5|18372.5|23
1688728800000|2023-07-07 11:20:00|18382|18374|18383.5|18375.5|18383.5|18375.5|18378|18370|10
1688729100000|2023-07-07 11:25:00|18384.5|18376.5|18387|18379|18396|18388|18379.5|18371.5|131
1688729400000|2023-07-07 11:30:00|18386.5|18378.5|18397|18389|18400|18392|18384|18376|157
1688729700000|2023-07-07 11:35:00|18398|18390|18395.5|18387.5|18401|18393|18394.5|18386.5|101
1688730000000|2023-07-07 11:40:00|18396|18388|18399|18391|18401|18393|18395.5|18387.5|71
1688730300000|2023-07-07 11:45:00|18398.5|18390.5|18399|18391|18401.5|18393.5|18395|18387|77
1688730600000|2023-07-07 11:50:00|18400|18392|18398|18390|18400.5|18392.5|18393.5|18385.5|60
1688730900000|2023-07-07 11:55:00|18397.5|18389.5|18397|18389|18402|18394|18395|18387|85
1688731200000|2023-07-07 12:00:00|18397.5|18389.5|18395.5|18387.5|18399|18391|18393|18385|58
1688731500000|2023-07-07 12:05:00|18395|18387|18402.5|18394.5|18406|18398|18395|18387|138
1688731800000|2023-07-07 12:10:00|18401.5|18393.5|18385|18377|18401.5|18393.5|18383.5|18375.5|59
1688732100000|2023-07-07 12:15:00|18385.5|18377.5|18387|18379|18389|18381|18378.5|18370.5|92
1688732400000|2023-07-07 12:20:00|18388|18380|18389|18381|18393.5|18385.5|18384.5|18376.5|142
1688732700000|2023-07-07 12:25:00|18389.5|18381.5|18415|18407|18415|18407|18386|18378|143
1688733000000|2023-07-07 12:30:00|18421.5|18413.5|18468.5|18460.5|18480.5|18472.5|18420.5|18412.5|765
1688733300000|2023-07-07 12:35:00|18469|18461|18440.5|18432.5|18474.5|18466.5|18429|18421|321
1688733600000|2023-07-07 12:40:00|18441|18433|18418.5|18410.5|18443|18435|18404|18396|252
1688733900000|2023-07-07 12:45:00|18419|18411|18413.5|18405.5|18421|18413|18396.5|18388.5|121
1688734200000|2023-07-07 12:50:00|18414|18406|18426|18418|18437.5|18429.5|18414|18406|124
1688734500000|2023-07-07 12:55:00|18426.5|18418.5|18403|18395|18430|18422|18397.5|18389.5|176
1688734800000|2023-07-07 13:00:00|18402.5|18394.5|18403|18395|18406|18398|18391|18383|124
1688735100000|2023-07-07 13:05:00|18403.5|18395.5|18410.5|18402.5|18410.5|18402.5|18394|18386|149
1688735400000|2023-07-07 13:10:00|18410|18402|18417|18409|18428|18420|18406|18398|101
1688735700000|2023-07-07 13:15:00|18416.5|18408.5|18421|18413|18422|18414|18411.5|18403.5|59
1688736000000|2023-07-07 13:20:00|18420.5|18412.5|18428.5|18420.5|18434.5|18426.5|18417.5|18409.5|118
1688736300000|2023-07-07 13:25:00|18427.5|18419.5|18431.5|18423.5|18436.5|18428.5|18421.5|18413.5|112
1688736600000|2023-07-07 13:30:00|18431|18423|18470.5|18462.5|18484|18476|18431|18423|616
1688736900000|2023-07-07 13:35:00|18471.5|18463.5|18471|18463|18489|18481|18452.5|18444.5|414
1688737200000|2023-07-07 13:40:00|18469.5|18461.5|18514|18506|18514.5|18506.5|18467|18459|525
1688737500000|2023-07-07 13:45:00|18513.5|18505.5|18565.5|18557.5|18565.5|18557.5|18506.5|18498.5|1196
1688737800000|2023-07-07 13:50:00|18566|18558|18531|18523|18578|18570|18530|18522|643
1688738100000|2023-07-07 13:55:00|18529.5|18521.5|18554.5|18546.5|18554.5|18546.5|18520.5|18512.5|324
1688738400000|2023-07-07 14:00:00|18555|18547|18554.5|18546.5|18558|18550|18534.5|18526.5|246
1688738700000|2023-07-07 14:05:00|18554|18546|18511.5|18503.5|18554|18546|18508.5|18500.5|480
1688739000000|2023-07-07 14:10:00|18512.5|18504.5|18516|18508|18539|18531|18503|18495|257
1688739300000|2023-07-07 14:15:00|18517.5|18509.5|18528.5|18520.5|18528.5|18520.5|18500|18492|262
1688739600000|2023-07-07 14:20:00|18529|18521|18530|18522|18537|18529|18521.5|18513.5|238
1688739900000|2023-07-07 14:25:00|18529.5|18521.5|18526|18518|18531|18523|18512.5|18504.5|128
1688740200000|2023-07-07 14:30:00|18525|18517|18527|18519|18542.5|18534.5|18513.5|18505.5|228
1688740500000|2023-07-07 14:35:00|18526.5|18518.5|18585.5|18577.5|18588|18580|18524|18516|529
1688740800000|2023-07-07 14:40:00|18585|18577|18582|18574|18600|18592|18574|18566|422
1688741100000|2023-07-07 14:45:00|18582.5|18574.5|18598|18590|18598|18590|18577.5|18569.5|234
1688741400000|2023-07-07 14:50:00|18597.5|18589.5|18601.5|18593.5|18613|18605|18596|18588|313
1688741700000|2023-07-07 14:55:00|18601|18593|18593.5|18585.5|18605|18597|18579|18571|216
1688742000000|2023-07-07 15:00:00|18593|18585|18611|18603|18611|18603|18585.5|18577.5|198
1688742300000|2023-07-07 15:05:00|18611.5|18603.5|18594|18586|18611.5|18603.5|18591|18583|100
1688742600000|2023-07-07 15:10:00|18593.5|18585.5|18606|18598|18606|18598|18587|18579|93
1688742900000|2023-07-07 15:15:00|18605.5|18597.5|18613.5|18605.5|18616|18608|18604.5|18596.5|179
1688743200000|2023-07-07 15:20:00|18613|18605|18612|18604|18625.5|18617.5|18609.5|18601.5|218
1688743500000|2023-07-07 15:25:00|18612.5|18604.5|18605|18597|18614.5|18606.5|18590.5|18582.5|301
1688743800000|2023-07-07 15:30:00|18603.5|18595.5|18602.5|18594.5|18620.5|18612.5|18598|18590|181
1688744100000|2023-07-07 15:35:00|18602|18594|18609|18601|18616.5|18608.5|18600|18592|126
1688744400000|2023-07-07 15:40:00|18608.5|18600.5|18615|18607|18624.5|18616.5|18608|18600|168
1688744700000|2023-07-07 15:45:00|18614.5|18606.5|18635.5|18627.5|18639.5|18631.5|18610.5|18602.5|234
1688745000000|2023-07-07 15:50:00|18635|18627|18639.5|18631.5|18648.5|18640.5|18628|18620|357
1688745300000|2023-07-07 15:55:00|18640|18632|18640.5|18632.5|18646|18638|18637.5|18629.5|116
1688745600000|2023-07-07 16:00:00|18641|18633|18639|18631|18642.5|18634.5|18629.5|18621.5|139
1688745900000|2023-07-07 16:05:00|18639.5|18631.5|18656.5|18648.5|18659.5|18651.5|18637|18629|218
1688746200000|2023-07-07 16:10:00|18657|18649|18675|18667|18678|18670|18650.5|18642.5|302
1688746500000|2023-07-07 16:15:00|18674.5|18666.5|18670|18662|18683|18675|18659|18651|259
1688746800000|2023-07-07 16:20:00|18669.5|18661.5|18669|18661|18675.5|18667.5|18664.5|18656.5|110
1688747100000|2023-07-07 16:25:00|18669.5|18661.5|18680.5|18672.5|18682|18674|18669|18661|143
1688747400000|2023-07-07 16:30:00|18680|18672|18696|18688|18700|18692|18679.5|18671.5|355
1688747700000|2023-07-07 16:35:00|18696.5|18688.5|18696|18688|18705|18697|18691.5|18683.5|254
1688748000000|2023-07-07 16:40:00|18696.5|18688.5|18711|18703|18714|18706|18693.5|18685.5|193
1688748300000|2023-07-07 16:45:00|18710.5|18702.5|18718|18710|18718|18710|18709.5|18701.5|345
1688748600000|2023-07-07 16:50:00|18717.5|18709.5|18721.5|18713.5|18724.5|18716.5|18712.5|18704.5|226
1688748900000|2023-07-07 16:55:00|18721|18713|18714.5|18706.5|18725.5|18717.5|18714.5|18706.5|322
1688749200000|2023-07-07 17:00:00|18713.5|18705.5|18707.5|18699.5|18721.5|18713.5|18705|18697|174
1688749500000|2023-07-07 17:05:00|18707|18699|18718|18710|18723.5|18715.5|18705.5|18697.5|133
1688749800000|2023-07-07 17:10:00|18717.5|18709.5|18738.5|18730.5|18741.5|18733.5|18714|18706|168
1688750100000|2023-07-07 17:15:00|18738|18730|18742|18734|18745.5|18737.5|18730|18722|273
1688750400000|2023-07-07 17:20:00|18741|18733|18751.5|18743.5|18751.5|18743.5|18736|18728|167
1688750700000|2023-07-07 17:25:00|18750|18742|18753.5|18745.5|18754|18746|18744|18736|130
1688751000000|2023-07-07 17:30:00|18753|18745|18750|18742|18754.5|18746.5|18746|18738|132
1688751300000|2023-07-07 17:35:00|18749.5|18741.5|18738|18730|18750.5|18742.5|18732|18724|136
1688751600000|2023-07-07 17:40:00|18737.5|18729.5|18746.5|18738.5|18752|18744|18731.5|18723.5|111
1688751900000|2023-07-07 17:45:00|18746|18738|18737.5|18729.5|18746.5|18738.5|18735.5|18727.5|75
1688752200000|2023-07-07 17:50:00|18738.5|18730.5|18740|18732|18745.5|18737.5|18734|18726|124
1688752500000|2023-07-07 17:55:00|18740.5|18732.5|18741.5|18733.5|18743|18735|18730.5|18722.5|121
1688752800000|2023-07-07 18:00:00|18742|18734|18747.5|18739.5|18749.5|18741.5|18738|18730|104
1688753100000|2023-07-07 18:05:00|18748|18740|18749|18741|18751.5|18743.5|18742.5|18734.5|170
1688753400000|2023-07-07 18:10:00|18749.5|18741.5|18749|18741|18751.5|18743.5|18745.5|18737.5|59
1688753700000|2023-07-07 18:15:00|18749.5|18741.5|18748|18740|18753|18745|18745.5|18737.5|112
1688754000000|2023-07-07 18:20:00|18748.5|18740.5|18749.5|18741.5|18752|18744|18748|18740|66
1688754300000|2023-07-07 18:25:00|18749|18741|18748|18740|18751|18743|18744.5|18736.5|79
1688754600000|2023-07-07 18:30:00|18747.5|18739.5|18734|18726|18748.5|18740.5|18733|18725|166
1688754900000|2023-07-07 18:35:00|18733.5|18725.5|18728.5|18720.5|18736|18728|18724|18716|175
1688755200000|2023-07-07 18:40:00|18728|18720|18728.5|18720.5|18729.5|18721.5|18721|18713|89
1688755500000|2023-07-07 18:45:00|18728|18720|18725|18717|18728.5|18720.5|18719|18711|142
1688755800000|2023-07-07 18:50:00|18724.5|18716.5|18713.5|18705.5|18729.5|18721.5|18704|18696|312
1688756100000|2023-07-07 18:55:00|18713|18705|18721.2|18691.2|18721.3|18707|18706.5|18691.2|255
1688756400000|2023-07-07 19:00:00|18721|18691|18731.7|18701.7|18734.4|18704.4|18717.4|18687.4|0
1688756700000|2023-07-07 19:05:00|18731.6|18701.6|18729.8|18699.8|18732.1|18702.1|18729.5|18699.5|0
1688757000000|2023-07-07 19:10:00|18729.6|18699.6|18735|18705|18738.4|18708.4|18729.6|18699.6|0
1688757300000|2023-07-07 19:15:00|18735.2|18705.2|18719.6|18689.6|18735.4|18705.4|18718.5|18688.5|0
1688757600000|2023-07-07 19:20:00|18719.2|18689.2|18721.1|18691.1|18722.7|18692.7|18717.8|18687.8|0
1688757900000|2023-07-07 19:25:00|18721|18691|18710.9|18680.9|18721.6|18691.6|18708.4|18678.4|0
1688758200000|2023-07-07 19:30:00|18710.4|18680.4|18720.2|18690.2|18720.2|18690.2|18710.4|18680.4|0
1688758500000|2023-07-07 19:35:00|18720|18690|18706.7|18676.7|18722.4|18692.4|18705.9|18675.9|0
1688758800000|2023-07-07 19:40:00|18706.3|18676.3|18698.3|18668.3|18706.3|18676.3|18698.2|18668.2|0
1688759100000|2023-07-07 19:45:00|18698.5|18668.5|18678.4|18648.4|18702|18672|18678.2|18648.2|0
1688759400000|2023-07-07 19:50:00|18681|18651|18679.8|18649.8|18684|18654|18669.6|18639.6|0
1688759700000|2023-07-07 19:55:00|18679.3|18649.3|18670.8|18640.8|18679.3|18649.3|18660.6|18630.6|0
1688760000000|2023-07-07 20:00:00|18670.7|18640.7|18682.5|18652.5|18683.2|18653.2|18669.3|18639.3|0
1688760300000|2023-07-07 20:05:00|18683.1|18653.1|18687.5|18657.5|18687.5|18657.5|18682.5|18652.5|0
1688760600000|2023-07-07 20:10:00|18686.9|18656.9|18683.3|18653.3|18687.5|18657.5|18683.3|18653.3|0
1688760900000|2023-07-07 20:15:00|18683|18653|18683|18653|18685.1|18655.1|18681.9|18651.9|0
1688761200000|2023-07-07 20:20:00|18682.7|18652.7|18684.7|18654.7|18685.4|18655.4|18681.6|18651.6|0
1688761500000|2023-07-07 20:25:00|18685|18655|18686.2|18656.2|18691.3|18661.3|18684.7|18654.7|0
1688761800000|2023-07-07 20:30:00|18686.5|18656.5|18676.1|18646.1|18686.9|18656.9|18675.4|18645.4|0
1688762100000|2023-07-07 20:35:00|18675.5|18645.5|18674.7|18644.7|18676.1|18646.1|18674.7|18644.7|0
1688762400000|2023-07-07 20:40:00|18675.3|18645.3|18672.2|18642.2|18675.4|18645.4|18671.5|18641.5|0
1688762700000|2023-07-07 20:45:00|18672.8|18642.8|18670.9|18640.9|18675.2|18645.2|18670.9|18640.9|0
1688763000000|2023-07-07 20:50:00|18671.5|18641.5|18672.6|18642.6|18673.3|18643.3|18671.5|18641.5|0
1688763300000|2023-07-07 20:55:00|18672.3|18642.3|18665.9|18635.9|18676|18646|18665.9|18635.9|0
1688940000000|2023-07-09 22:00:00|18663.6|18633.6|18664.5|18634.5|18668.3|18638.3|18662.4|18632.4|0
1688940300000|2023-07-09 22:05:00|18665.1|18635.1|18658.2|18628.2|18665.1|18635.1|18656.2|18626.2|0
1688940600000|2023-07-09 22:10:00|18658.9|18628.9|18658.5|18628.5|18662|18632|18657.6|18627.6|0
1688940900000|2023-07-09 22:15:00|18658.8|18628.8|18653.3|18623.3|18658.9|18628.9|18653|18623|0
1688941200000|2023-07-09 22:20:00|18652.7|18622.7|18671.4|18641.4|18671.4|18641.4|18652.6|18622.6|0
1688941500000|2023-07-09 22:25:00|18670.8|18640.8|18671.4|18641.4|18673.5|18643.5|18670|18640|0
1688941800000|2023-07-09 22:30:00|18672|18642|18669.1|18639.1|18672.1|18642.1|18662.7|18632.7|0
1688942100000|2023-07-09 22:35:00|18668.8|18638.8|18667.2|18637.2|18668.8|18638.8|18665.8|18635.8|0
1688942400000|2023-07-09 22:40:00|18667.5|18637.5|18672.5|18642.5|18672.8|18642.8|18667.5|18637.5|0
1688942700000|2023-07-09 22:45:00|18671.9|18641.9|18674.6|18644.6|18675.3|18645.3|18671.8|18641.8|0
1688943000000|2023-07-09 22:50:00|18675.2|18645.2|18685.3|18655.3|18685.9|18655.9|18675.2|18645.2|0
1688943300000|2023-07-09 22:55:00|18685.6|18655.6|18687.4|18657.4|18688.8|18658.8|18674.8|18644.8|0
1688943600000|2023-07-09 23:00:00|18688|18658|18683|18653|18688.8|18658.8|18682.2|18652.2|0
1688943900000|2023-07-09 23:05:00|18682.3|18652.3|18685.3|18655.3|18687.4|18657.4|18682.3|18652.3|0
1688944200000|2023-07-09 23:10:00|18685.9|18655.9|18683.7|18653.7|18685.9|18655.9|18683|18653|0
1688944500000|2023-07-09 23:15:00|18684|18654|18700.5|18670.5|18701.2|18671.2|18683.7|18653.7|0
1688944800000|2023-07-09 23:20:00|18711.6|18681.6|18709.6|18679.6|18712.2|18682.2|18708.2|18678.2|0
1688945100000|2023-07-09 23:25:00|18709|18679|18705.5|18675.5|18709.6|18679.6|18705.4|18675.4|0
1688945400000|2023-07-09 23:30:00|18704.9|18674.9|18703.4|18673.4|18705.5|18675.5|18702.1|18672.1|0
1688945700000|2023-07-09 23:35:00|18702.7|18672.7|18706.8|18676.8|18706.8|18676.8|18702.7|18672.7|0
1688946000000|2023-07-09 23:40:00|18707.5|18677.5|18705.1|18675.1|18707.5|18677.5|18704.3|18674.3|0
1688946300000|2023-07-09 23:45:00|18704.4|18674.4|18693.2|18663.2|18705.7|18675.7|18692.5|18662.5|0
1688946600000|2023-07-09 23:50:00|18692.6|18662.6|18691.5|18661.5|18693.2|18663.2|18690.8|18660.8|0
1688946900000|2023-07-09 23:55:00|18692.1|18662.1|18690.4|18660.4|18692.9|18662.9|18689.4|18659.4|0
1688947200000|2023-07-10 00:00:00|18689.8|18659.8|18686.1|18656.1|18691.1|18661.1|18684.7|18654.7|0
1688947500000|2023-07-10 00:05:00|18685.4|18655.4|18688.7|18658.7|18689|18659|18683.1|18653.1|0
1688947800000|2023-07-10 00:10:00|18689.3|18659.3|18673.9|18643.9|18689.4|18659.4|18671.4|18641.4|0
1688948100000|2023-07-10 00:15:00|18673.3|18643.3|18672|18642|18675.3|18645.3|18670.3|18640.3|0
1688948400000|2023-07-10 00:20:00|18672.3|18642.3|18664.7|18634.7|18673|18643|18664.7|18634.7|0
1688948700000|2023-07-10 00:25:00|18665.3|18635.3|18658|18628|18665.3|18635.3|18658|18628|0
1688949000000|2023-07-10 00:30:00|18658.6|18628.6|18660.8|18630.8|18661.6|18631.6|18657.6|18627.6|0
1688949300000|2023-07-10 00:35:00|18661.1|18631.1|18663|18633|18663.6|18633.6|18660.8|18630.8|0
1688949600000|2023-07-10 00:40:00|18662.4|18632.4|18665.3|18635.3|18665.3|18635.3|18661.7|18631.7|0
1688949900000|2023-07-10 00:45:00|18665.9|18635.9|18668.8|18638.8|18668.8|18638.8|18663.1|18633.1|0
1688950200000|2023-07-10 00:50:00|18668.4|18638.4|18667.8|18637.8|18669.4|18639.4|18667.8|18637.8|0
1688950500000|2023-07-10 00:55:00|18668.5|18638.5|18670|18640|18674.4|18644.4|18667.2|18637.2|0
1688950800000|2023-07-10 01:00:00|18670.6|18640.6|18676.9|18646.9|18676.9|18646.9|18668.8|18638.8|0
1688951100000|2023-07-10 01:05:00|18677.5|18647.5|18682.1|18652.1|18683.1|18653.1|18676.9|18646.9|0
1688951400000|2023-07-10 01:10:00|18681.5|18651.5|18682.4|18652.4|18684.6|18654.6|18681.5|18651.5|0
1688951700000|2023-07-10 01:15:00|18680.3|18650.3|18736.9|18731.9|18784.4|18779.4|18672.9|18650.3|3455
1688952000000|2023-07-10 01:20:00|18737.9|18732.9|18704.4|18699.4|18746.4|18741.4|18685.9|18680.9|1736
1688952300000|2023-07-10 01:25:00|18705.4|18700.4|18725.9|18720.9|18737.9|18732.9|18704.4|18699.4|931
1688952600000|2023-07-10 01:30:00|18724.9|18719.9|18710.9|18705.9|18781.9|18776.9|18692.9|18687.9|5900
1688952900000|2023-07-10 01:35:00|18709.4|18704.4|18653.9|18648.9|18735.4|18730.4|18652.4|18647.4|4100
1688953200000|2023-07-10 01:40:00|18652.9|18647.9|18648.4|18643.4|18687.4|18682.4|18638.4|18633.4|3052
1688953500000|2023-07-10 01:45:00|18653.4|18648.4|18656.4|18651.4|18683.9|18678.9|18639.9|18634.9|2110
1688953800000|2023-07-10 01:50:00|18656.9|18651.9|18614.4|18609.4|18656.9|18651.9|18602.4|18597.4|2244
1688954100000|2023-07-10 01:55:00|18615.4|18610.4|18644.4|18639.4|18650.9|18645.9|18608.9|18603.9|1706
1688954400000|2023-07-10 02:00:00|18643.9|18638.9|18683.4|18678.4|18686.4|18681.4|18640.9|18635.9|1968
1688954700000|2023-07-10 02:05:00|18682.9|18677.9|18662.4|18657.4|18710.4|18705.4|18660.4|18655.4|2015
1688955000000|2023-07-10 02:10:00|18660.4|18655.4|18643.4|18638.4|18666.9|18661.9|18629.4|18624.4|1546
1688955300000|2023-07-10 02:15:00|18642.9|18637.9|18634.4|18629.4|18656.9|18651.9|18625.9|18620.9|1125
1688955600000|2023-07-10 02:20:00|18633.4|18628.4|18654.4|18649.4|18662.9|18657.9|18622.4|18617.4|957
1688955900000|2023-07-10 02:25:00|18654.9|18649.9|18601.4|18596.4|18659.9|18654.9|18596.9|18591.9|1263
1688956200000|2023-07-10 02:30:00|18601.9|18596.9|18575.4|18570.4|18605.4|18600.4|18572.9|18567.9|1350
1688956500000|2023-07-10 02:35:00|18575.9|18570.9|18560.9|18555.9|18591.4|18586.4|18560.9|18555.9|1517
1688956800000|2023-07-10 02:40:00|18561.4|18556.4|18536.4|18531.4|18565.4|18560.4|18532.9|18527.9|2110
1688957100000|2023-07-10 02:45:00|18535.9|18530.9|18561.9|18556.9|18566.4|18561.4|18523.9|18518.9|2005
1688957400000|2023-07-10 02:50:00|18563.4|18558.4|18564.4|18559.4|18573.9|18568.9|18554.4|18549.4|1041
1688957700000|2023-07-10 02:55:00|18563.9|18558.9|18573.4|18568.4|18575.9|18570.9|18549.9|18544.9|746
1688958000000|2023-07-10 03:00:00|18573.9|18568.9|18570.4|18565.4|18589.9|18584.9|18566.9|18561.9|1060
1688958300000|2023-07-10 03:05:00|18570.9|18565.9|18537.9|18532.9|18572.4|18567.4|18537.4|18532.4|886
1688958600000|2023-07-10 03:10:00|18538.4|18533.4|18510.4|18505.4|18544.9|18539.9|18508.4|18503.4|1164
1688958900000|2023-07-10 03:15:00|18509.9|18504.9|18499.9|18494.9|18528.4|18523.4|18499.4|18494.4|1072
1688959200000|2023-07-10 03:20:00|18498.4|18493.4|18467.9|18462.9|18507.9|18502.9|18467.9|18462.9|1884
1688959500000|2023-07-10 03:25:00|18465.9|18460.9|18461.4|18456.4|18482.4|18477.4|18455.4|18450.4|1195
1688959800000|2023-07-10 03:30:00|18460.9|18455.9|18474.4|18469.4|18483.9|18478.9|18460.9|18455.9|936
1688960100000|2023-07-10 03:35:00|18473.4|18468.4|18502.4|18497.4|18502.4|18497.4|18469.4|18464.4|1152
1688960400000|2023-07-10 03:40:00|18502.9|18497.9|18477.4|18472.4|18504.4|18499.4|18473.9|18468.9|753
1688960700000|2023-07-10 03:45:00|18476.9|18471.9|18476.9|18471.9|18493.9|18488.9|18468.4|18463.4|801
1688961000000|2023-07-10 03:50:00|18476.4|18471.4|18484.4|18479.4|18496.4|18491.4|18475.9|18470.9|838
1688961300000|2023-07-10 03:55:00|18483.9|18478.9|18493.4|18488.4|18497.9|18492.9|18482.9|18477.9|479
1688961600000|2023-07-10 04:00:00|18507|18477|18503.3|18473.3|18508.6|18478.6|18500.4|18470.4|3
1688961900000|2023-07-10 04:05:00|18503.9|18473.9|18501.7|18471.7|18504.8|18474.8|18501.7|18471.7|0
1688962200000|2023-07-10 04:10:00|18502|18472|18503|18473|18503|18473|18501.4|18471.4|0
1688962500000|2023-07-10 04:15:00|18503.6|18473.6|18505.1|18475.1|18505.1|18475.1|18503|18473|0
1688962800000|2023-07-10 04:20:00|18504.5|18474.5|18507.9|18477.9|18508|18478|18503.6|18473.6|0
1688963100000|2023-07-10 04:25:00|18509.3|18479.3|18510.8|18480.8|18510.8|18480.8|18509.2|18479.2|0
1688963400000|2023-07-10 04:30:00|18511|18481|18517.5|18487.5|18517.5|18487.5|18510.7|18480.7|0
1688963700000|2023-07-10 04:35:00|18518.1|18488.1|18520.6|18490.6|18521.4|18491.4|18517.5|18487.5|0
1688964000000|2023-07-10 04:40:00|18521.2|18491.2|18518|18488|18521.4|18491.4|18518|18488|0
1688964300000|2023-07-10 04:45:00|18517.4|18487.4|18518.8|18488.8|18520.6|18490.6|18517.4|18487.4|0
1688964600000|2023-07-10 04:50:00|18518.5|18488.5|18516|18486|18519.1|18489.1|18516|18486|0
1688964900000|2023-07-10 04:55:00|18515.4|18485.4|18516.4|18486.4|18517|18487|18514.2|18484.2|34
1688965200000|2023-07-10 05:00:00|18516|18486|18468.4|18463.4|18516.4|18504.4|18467.9|18462.9|1232
1688965500000|2023-07-10 05:05:00|18468.9|18463.9|18482.9|18477.9|18483.4|18478.4|18448.9|18443.9|1544
1688965800000|2023-07-10 05:10:00|18482.4|18477.4|18452.4|18447.4|18482.4|18477.4|18434.4|18429.4|1054
1688966100000|2023-07-10 05:15:00|18452.9|18447.9|18444.4|18439.4|18460.4|18455.4|18441.4|18436.4|559
1688966400000|2023-07-10 05:20:00|18441.4|18436.4|18458.4|18453.4|18462.9|18457.9|18437.9|18432.9|476
1688966700000|2023-07-10 05:25:00|18457.4|18452.4|18432.4|18427.4|18457.9|18452.9|18426.9|18421.9|749
1688967000000|2023-07-10 05:30:00|18431.4|18426.4|18439.4|18434.4|18456.9|18451.9|18419.4|18414.4|835
1688967300000|2023-07-10 05:35:00|18439.9|18434.9|18448.4|18443.4|18450.9|18445.9|18426.9|18421.9|666
1688967600000|2023-07-10 05:40:00|18448.9|18443.9|18454.4|18449.4|18465.4|18460.4|18433.4|18428.4|1147
1688967900000|2023-07-10 05:45:00|18454.9|18449.9|18455.4|18450.4|18467.4|18462.4|18444.4|18439.4|594
1688968200000|2023-07-10 05:50:00|18455.9|18450.9|18435.4|18430.4|18473.9|18468.9|18427.4|18422.4|915
1688968500000|2023-07-10 05:55:00|18434.9|18429.9|18419.4|18414.4|18434.9|18429.9|18408.4|18403.4|1103
1688968800000|2023-07-10 06:00:00|18416.4|18411.4|18435.4|18430.4|18450.4|18445.4|18413.4|18408.4|976
1688969100000|2023-07-10 06:05:00|18434.9|18429.9|18401.9|18396.9|18441.4|18436.4|18395.4|18390.4|1038
1688969400000|2023-07-10 06:10:00|18400.4|18395.4|18426.9|18421.9|18431.9|18426.9|18398.9|18393.9|726
1688969700000|2023-07-10 06:15:00|18427.9|18422.9|18437.4|18432.4|18447.9|18442.9|18426.4|18421.4|731
1688970000000|2023-07-10 06:20:00|18436.9|18431.9|18435.4|18430.4|18450.9|18445.9|18428.9|18423.9|519
1688970300000|2023-07-10 06:25:00|18435.9|18430.9|18427.4|18422.4|18439.9|18434.9|18420.9|18415.9|573
1688970600000|2023-07-10 06:30:00|18426.9|18421.9|18418.9|18413.9|18444.4|18439.4|18399.4|18394.4|981
1688970900000|2023-07-10 06:35:00|18418.4|18413.4|18443.9|18438.9|18445.9|18440.9|18417.9|18412.9|535
1688971200000|2023-07-10 06:40:00|18444.4|18439.4|18450.4|18445.4|18454.9|18449.9|18434.9|18429.9|667
1688971500000|2023-07-10 06:45:00|18450.9|18445.9|18454.4|18449.4|18461.9|18456.9|18448.9|18443.9|499
1688971800000|2023-07-10 06:50:00|18454.9|18449.9|18436.9|18431.9|18460.4|18455.4|18435.4|18430.4|431
1688972100000|2023-07-10 06:55:00|18436.4|18431.4|18456.4|18451.4|18456.4|18451.4|18435.4|18430.4|422
1688972400000|2023-07-10 07:00:00|18457.9|18452.9|18483.4|18478.4|18490.9|18485.9|18447.4|18442.4|1450
1688972700000|2023-07-10 07:05:00|18482.9|18477.9|18493.4|18488.4|18503.9|18498.9|18481.4|18476.4|1084
1688973000000|2023-07-10 07:10:00|18492.9|18487.9|18478.4|18473.4|18503.9|18498.9|18472.9|18467.9|794
1688973300000|2023-07-10 07:15:00|18477.9|18472.9|18484.4|18479.4|18492.9|18487.9|18472.4|18467.4|550
1688973600000|2023-07-10 07:20:00|18484.9|18479.9|18474.4|18469.4|18492.9|18487.9|18471.9|18466.9|362
1688973900000|2023-07-10 07:25:00|18474.9|18469.9|18455.9|18450.9|18476.4|18471.4|18450.4|18445.4|709
1688974200000|2023-07-10 07:30:00|18455.4|18450.4|18463.4|18458.4|18465.4|18460.4|18450.9|18445.9|508
1688974500000|2023-07-10 07:35:00|18462.9|18457.9|18441.9|18436.9|18467.4|18462.4|18441.9|18436.9|641
1688974800000|2023-07-10 07:40:00|18442.4|18437.4|18452.4|18447.4|18459.9|18454.9|18442.4|18437.4|780
1688975100000|2023-07-10 07:45:00|18451.9|18446.9|18472.4|18467.4|18474.4|18469.4|18451.9|18446.9|618
1688975400000|2023-07-10 07:50:00|18472.9|18467.9|18465.4|18460.4|18481.4|18476.4|18462.9|18457.9|995
1688975700000|2023-07-10 07:55:00|18464.4|18459.4|18451.9|18446.9|18466.4|18461.4|18445.9|18440.9|1080
1688976000000|2023-07-10 08:00:00|18451.4|18446.4|18448.4|18443.4|18456.9|18451.9|18445.4|18440.4|1157
1688976300000|2023-07-10 08:05:00|18448.9|18443.9|18478.4|18473.4|18479.4|18474.4|18448.9|18443.9|2195
1688976600000|2023-07-10 08:10:00|18477.9|18472.9|18479.4|18474.4|18480.4|18475.4|18467.4|18462.4|1105
1688976900000|2023-07-10 08:15:00|18478.4|18473.4|18479.4|18474.4|18482.9|18477.9|18473.9|18468.9|454
1688977200000|2023-07-10 08:20:00|18479.9|18474.9|18502.4|18497.4|18504.4|18499.4|18474.4|18469.4|716
1688977500000|2023-07-10 08:25:00|18501.9|18496.9|18507.9|18502.9|18512.4|18507.4|18493.4|18488.4|1210
1688977800000|2023-07-10 08:30:00|18518.3|18488.3|18512.6|18482.6|18519.4|18489.4|18512.6|18482.6|1
1688978100000|2023-07-10 08:35:00|18512|18482|18526.8|18496.8|18529.7|18499.7|18511.7|18481.7|0
1688978400000|2023-07-10 08:40:00|18526.2|18496.2|18531.9|18501.9|18531.9|18501.9|18525.9|18495.9|0
1688978700000|2023-07-10 08:45:00|18531.5|18501.5|18529.4|18499.4|18531.5|18501.5|18527.5|18497.5|0
1688979000000|2023-07-10 08:50:00|18528.8|18498.8|18529.5|18499.5|18529.5|18499.5|18525.8|18495.8|0
1688979300000|2023-07-10 08:55:00|18529.8|18499.8|18528.1|18498.1|18531.1|18501.1|18527.6|18497.6|0
1688979600000|2023-07-10 09:00:00|18527.6|18497.6|18536|18506|18536|18506|18526.9|18496.9|0
1688979900000|2023-07-10 09:05:00|18536.3|18506.3|18537.4|18507.4|18539|18509|18535.9|18505.9|0
1688980200000|2023-07-10 09:10:00|18537.1|18507.1|18533.3|18503.3|18538.1|18508.1|18533|18503|0
1688980500000|2023-07-10 09:15:00|18514.9|18506.9|18509.9|18501.9|18523.9|18515.9|18505.9|18497.9|609
1688980800000|2023-07-10 09:20:00|18509.4|18501.4|18511.4|18503.4|18515.4|18507.4|18504.4|18496.4|52
1688981100000|2023-07-10 09:25:00|18511.9|18503.9|18506.4|18498.4|18512.4|18504.4|18502.4|18494.4|430
1688981400000|2023-07-10 09:30:00|18506.9|18498.9|18501.4|18493.4|18509.4|18501.4|18499.9|18491.9|281
1688981700000|2023-07-10 09:35:00|18500.9|18492.9|18498.4|18490.4|18505.9|18497.9|18497.4|18489.4|25
1688982000000|2023-07-10 09:40:00|18499.4|18491.4|18500.4|18492.4|18502.9|18494.9|18496.4|18488.4|159
1688982300000|2023-07-10 09:45:00|18500.9|18492.9|18483.4|18475.4|18501.4|18493.4|18483.4|18475.4|75
1688982600000|2023-07-10 09:50:00|18482.4|18474.4|18490.4|18482.4|18491.4|18483.4|18480.9|18472.9|59
1688982900000|2023-07-10 09:55:00|18490.9|18482.9|18484.4|18476.4|18491.9|18483.9|18478.9|18470.9|51
1688983200000|2023-07-10 10:00:00|18483.9|18475.9|18483.4|18475.4|18485.4|18477.4|18479.9|18471.9|25
1688983500000|2023-07-10 10:05:00|18483.9|18475.9|18485.9|18477.9|18487.9|18479.9|18483.4|18475.4|11
1688983800000|2023-07-10 10:10:00|18486.4|18478.4|18485.4|18477.4|18487.9|18479.9|18480.9|18472.9|54
1688984100000|2023-07-10 10:15:00|18485.9|18477.9|18480.4|18472.4|18485.9|18477.9|18476.9|18468.9|74
1688984400000|2023-07-10 10:20:00|18480.9|18472.9|18485.9|18477.9|18485.9|18477.9|18480.4|18472.4|20
1688984700000|2023-07-10 10:25:00|18486.4|18478.4|18485.9|18477.9|18492.9|18484.9|18485.4|18477.4|16
1688985000000|2023-07-10 10:30:00|18486.4|18478.4|18485.4|18477.4|18488.9|18480.9|18483.4|18475.4|102
1688985300000|2023-07-10 10:35:00|18485.9|18477.9|18481.9|18473.9|18487.4|18479.4|18481.4|18473.4|7
1688985600000|2023-07-10 10:40:00|18481.4|18473.4|18488.4|18480.4|18489.4|18481.4|18478.9|18470.9|20
1688985900000|2023-07-10 10:45:00|18487.9|18479.9|18478.9|18470.9|18488.9|18480.9|18478.9|18470.9|5
1688986200000|2023-07-10 10:50:00|18479.4|18471.4|18482.4|18474.4|18484.4|18476.4|18478.9|18470.9|15
1688986500000|2023-07-10 10:55:00|18482.9|18474.9|18488.9|18480.9|18488.9|18480.9|18479.9|18471.9|160
1688986800000|2023-07-10 11:00:00|18489.4|18481.4|18489.9|18481.9|18498.9|18490.9|18488.9|18480.9|47
1688987100000|2023-07-10 11:05:00|18490.4|18482.4|18494.4|18486.4|18497.4|18489.4|18489.9|18481.9|26
1688987400000|2023-07-10 11:10:00|18494.9|18486.9|18495.9|18487.9|18498.4|18490.4|18489.4|18481.4|27
1688987700000|2023-07-10 11:15:00|18495.4|18487.4|18497.4|18489.4|18497.9|18489.9|18492.4|18484.4|21
1688988000000|2023-07-10 11:20:00|18497.9|18489.9|18496.4|18488.4|18500.9|18492.9|18493.9|18485.9|25
1688988300000|2023-07-10 11:25:00|18495.9|18487.9|18508.4|18500.4|18523.4|18515.4|18494.4|18486.4|453
1688988600000|2023-07-10 11:30:00|18507.9|18499.9|18504.9|18496.9|18510.4|18502.4|18501.4|18493.4|102
1688988900000|2023-07-10 11:35:00|18503.4|18495.4|18514.9|18506.9|18515.4|18507.4|18501.9|18493.9|68
1688989200000|2023-07-10 11:40:00|18514.4|18506.4|18516.4|18508.4|18518.9|18510.9|18513.9|18505.9|50
1688989500000|2023-07-10 11:45:00|18515.9|18507.9|18519.4|18511.4|18520.4|18512.4|18511.9|18503.9|98
1688989800000|2023-07-10 11:50:00|18519.9|18511.9|18517.4|18509.4|18521.4|18513.4|18513.4|18505.4|72
1688990100000|2023-07-10 11:55:00|18517.9|18509.9|18519.9|18511.9|18524.4|18516.4|18516.9|18508.9|34
1688990400000|2023-07-10 12:00:00|18520.4|18512.4|18520.4|18512.4|18520.4|18512.4|18511.9|18503.9|38
1688990700000|2023-07-10 12:05:00|18519.9|18511.9|18522.9|18514.9|18525.4|18517.4|18515.9|18507.9|42
1688991000000|2023-07-10 12:10:00|18522.4|18514.4|18515.4|18507.4|18523.9|18515.9|18515.4|18507.4|44
1688991300000|2023-07-10 12:15:00|18514.9|18506.9|18512.4|18504.4|18515.9|18507.9|18510.4|18502.4|50
1688991600000|2023-07-10 12:20:00|18511.9|18503.9|18504.4|18496.4|18511.9|18503.9|18499.4|18491.4|127
1688991900000|2023-07-10 12:25:00|18505.4|18497.4|18496.9|18488.9|18506.4|18498.4|18492.9|18484.9|52
1688992200000|2023-07-10 12:30:00|18497.4|18489.4|18486.4|18478.4|18497.9|18489.9|18484.4|18476.4|67
1688992500000|2023-07-10 12:35:00|18485.9|18477.9|18489.4|18481.4|18490.4|18482.4|18480.4|18472.4|88
1688992800000|2023-07-10 12:40:00|18489.9|18481.9|18483.4|18475.4|18489.9|18481.9|18478.9|18470.9|35
1688993100000|2023-07-10 12:45:00|18482.9|18474.9|18487.4|18479.4|18489.4|18481.4|18477.9|18469.9|43
1688993400000|2023-07-10 12:50:00|18487.9|18479.9|18487.9|18479.9|18488.9|18480.9|18481.9|18473.9|18
1688993700000|2023-07-10 12:55:00|18487.4|18479.4|18486.4|18478.4|18491.9|18483.9|18482.4|18474.4|73
1688994000000|2023-07-10 13:00:00|18486.9|18478.9|18490.9|18482.9|18496.9|18488.9|18485.9|18477.9|46
1688994300000|2023-07-10 13:05:00|18491.4|18483.4|18487.9|18479.9|18492.4|18484.4|18485.4|18477.4|20
1688994600000|2023-07-10 13:10:00|18487.4|18479.4|18490.9|18482.9|18491.9|18483.9|18481.4|18473.4|125
1688994900000|2023-07-10 13:15:00|18490.4|18482.4|18490.9|18482.9|18493.4|18485.4|18488.4|18480.4|31
1688995200000|2023-07-10 13:20:00|18491.4|18483.4|18491.4|18483.4|18493.9|18485.9|18489.4|18481.4|29
1688995500000|2023-07-10 13:25:00|18490.9|18482.9|18481.9|18473.9|18492.9|18484.9|18479.4|18471.4|62
1688995800000|2023-07-10 13:30:00|18482.4|18474.4|18517.9|18509.9|18531.9|18523.9|18470.9|18462.9|687
1688996100000|2023-07-10 13:35:00|18517.4|18509.4|18545.4|18537.4|18548.4|18540.4|18514.4|18506.4|313
1688996400000|2023-07-10 13:40:00|18545.9|18537.9|18540.4|18532.4|18561.9|18553.9|18523.9|18515.9|335
1688996700000|2023-07-10 13:45:00|18539.9|18531.9|18584.4|18576.4|18585.9|18577.9|18538.4|18530.4|408
1688997000000|2023-07-10 13:50:00|18584.9|18576.9|18612.9|18604.9|18617.4|18609.4|18570.4|18562.4|539
1688997300000|2023-07-10 13:55:00|18612.4|18604.4|18603.9|18595.9|18635.9|18627.9|18596.9|18588.9|500
1688997600000|2023-07-10 14:00:00|18602.9|18594.9|18645.9|18637.9|18645.9|18637.9|18602.4|18594.4|382
1688997900000|2023-07-10 14:05:00|18646.4|18638.4|18680.4|18672.4|18683.9|18675.9|18644.9|18636.9|584
1688998200000|2023-07-10 14:10:00|18680.9|18672.9|18667.9|18659.9|18680.9|18672.9|18653.4|18645.4|355
1688998500000|2023-07-10 14:15:00|18668.9|18660.9|18650.4|18642.4|18670.9|18662.9|18633.9|18625.9|284
1688998800000|2023-07-10 14:20:00|18650.9|18642.9|18638.4|18630.4|18651.9|18643.9|18635.9|18627.9|154
1688999100000|2023-07-10 14:25:00|18637.9|18629.9|18611.4|18603.4|18639.4|18631.4|18603.9|18595.9|402
1688999400000|2023-07-10 14:30:00|18611.9|18603.9|18607.9|18599.9|18618.9|18610.9|18590.9|18582.9|245
1688999700000|2023-07-10 14:35:00|18610.4|18602.4|18601.4|18593.4|18614.9|18606.9|18586.4|18578.4|178
1689000000000|2023-07-10 14:40:00|18601.9|18593.9|18596.4|18588.4|18603.9|18595.9|18585.9|18577.9|133
1689000300000|2023-07-10 14:45:00|18596.9|18588.9|18617.4|18609.4|18618.4|18610.4|18596.4|18588.4|182
1689000600000|2023-07-10 14:50:00|18616.9|18608.9|18621.9|18613.9|18625.9|18617.9|18612.4|18604.4|198
1689000900000|2023-07-10 14:55:00|18622.4|18614.4|18623.4|18615.4|18631.9|18623.9|18617.4|18609.4|186
1689001200000|2023-07-10 15:00:00|18623.9|18615.9|18626.9|18618.9|18642.9|18634.9|18621.9|18613.9|215
1689001500000|2023-07-10 15:05:00|18626.4|18618.4|18615.4|18607.4|18642.4|18634.4|18613.9|18605.9|137
1689001800000|2023-07-10 15:10:00|18614.9|18606.9|18630.4|18622.4|18633.9|18625.9|18611.9|18603.9|86
1689002100000|2023-07-10 15:15:00|18629.9|18621.9|18632.4|18624.4|18633.9|18625.9|18622.9|18614.9|47
1689002400000|2023-07-10 15:20:00|18631.9|18623.9|18654.9|18646.9|18655.9|18647.9|18626.4|18618.4|196
1689002700000|2023-07-10 15:25:00|18655.4|18647.4|18644.9|18636.9|18662.4|18654.4|18643.4|18635.4|438
1689003000000|2023-07-10 15:30:00|18644.4|18636.4|18645.4|18637.4|18653.4|18645.4|18639.4|18631.4|120
1689003300000|2023-07-10 15:35:00|18644.9|18636.9|18645.4|18637.4|18653.4|18645.4|18641.9|18633.9|34
1689003600000|2023-07-10 15:40:00|18647.4|18639.4|18639.9|18631.9|18659.4|18651.4|18639.4|18631.4|102
1689003900000|2023-07-10 15:45:00|18639.4|18631.4|18636.9|18628.9|18642.4|18634.4|18624.9|18616.9|113
1689004200000|2023-07-10 15:50:00|18636.4|18628.4|18651.9|18643.9|18652.4|18644.4|18636.4|18628.4|76
1689004500000|2023-07-10 15:55:00|18653.4|18645.4|18651.4|18643.4|18660.4|18652.4|18650.9|18642.9|70
1689004800000|2023-07-10 16:00:00|18650.9|18642.9|18640.4|18632.4|18652.4|18644.4|18631.4|18623.4|117
1689005100000|2023-07-10 16:05:00|18639.9|18631.9|18627.4|18619.4|18643.9|18635.9|18625.4|18617.4|184
1689005400000|2023-07-10 16:10:00|18626.9|18618.9|18620.9|18612.9|18627.9|18619.9|18617.9|18609.9|68
1689005700000|2023-07-10 16:15:00|18620.4|18612.4|18630.9|18622.9|18632.4|18624.4|18617.4|18609.4|73
1689006000000|2023-07-10 16:20:00|18631.4|18623.4|18633.9|18625.9|18638.4|18630.4|18628.9|18620.9|34
1689006300000|2023-07-10 16:25:00|18634.4|18626.4|18643.4|18635.4|18645.9|18637.9|18631.9|18623.9|24
1689006600000|2023-07-10 16:30:00|18642.9|18634.9|18638.4|18630.4|18645.4|18637.4|18637.9|18629.9|204
1689006900000|2023-07-10 16:35:00|18637.9|18629.9|18638.9|18630.9|18643.4|18635.4|18631.4|18623.4|80
1689007200000|2023-07-10 16:40:00|18638.4|18630.4|18638.9|18630.9|18643.4|18635.4|18635.4|18627.4|28
1689007500000|2023-07-10 16:45:00|18639.4|18631.4|18647.4|18639.4|18648.9|18640.9|18634.9|18626.9|50
1689007800000|2023-07-10 16:50:00|18646.9|18638.9|18642.9|18634.9|18648.9|18640.9|18640.4|18632.4|29
1689008100000|2023-07-10 16:55:00|18642.4|18634.4|18641.9|18633.9|18648.4|18640.4|18636.9|18628.9|14
1689008400000|2023-07-10 17:00:00|18641.4|18633.4|18644.9|18636.9|18647.4|18639.4|18637.9|18629.9|28
1689008700000|2023-07-10 17:05:00|18645.4|18637.4|18651.9|18643.9|18652.9|18644.9|18644.9|18636.9|55
1689009000000|2023-07-10 17:10:00|18651.4|18643.4|18651.9|18643.9|18653.4|18645.4|18645.4|18637.4|38
1689009300000|2023-07-10 17:15:00|18651.4|18643.4|18645.4|18637.4|18652.9|18644.9|18641.9|18633.9|27
1689009600000|2023-07-10 17:20:00|18645.9|18637.9|18645.4|18637.4|18648.9|18640.9|18643.4|18635.4|13
1689009900000|2023-07-10 17:25:00|18644.9|18636.9|18647.4|18639.4|18649.4|18641.4|18641.9|18633.9|8
1689010200000|2023-07-10 17:30:00|18647.9|18639.9|18654.9|18646.9|18655.9|18647.9|18645.9|18637.9|37
1689010500000|2023-07-10 17:35:00|18654.4|18646.4|18654.9|18646.9|18656.4|18648.4|18650.9|18642.9|16
1689010800000|2023-07-10 17:40:00|18654.4|18646.4|18656.4|18648.4|18657.9|18649.9|18651.4|18643.4|13
1689011100000|2023-07-10 17:45:00|18655.9|18647.9|18654.4|18646.4|18657.9|18649.9|18651.4|18643.4|38
1689011400000|2023-07-10 17:50:00|18654.9|18646.9|18655.4|18647.4|18657.9|18649.9|18653.9|18645.9|23
1689011700000|2023-07-10 17:55:00|18654.9|18646.9|18656.4|18648.4|18657.9|18649.9|18649.9|18641.9|30
1689012000000|2023-07-10 18:00:00|18656.9|18648.9|18651.9|18643.9|18659.4|18651.4|18649.9|18641.9|52
1689012300000|2023-07-10 18:05:00|18652.4|18644.4|18647.9|18639.9|18657.4|18649.4|18646.9|18638.9|25
1689012600000|2023-07-10 18:10:00|18648.4|18640.4|18654.4|18646.4|18654.4|18646.4|18646.9|18638.9|18
1689012900000|2023-07-10 18:15:00|18653.9|18645.9|18652.9|18644.9|18654.9|18646.9|18649.9|18641.9|8
1689013200000|2023-07-10 18:20:00|18653.4|18645.4|18656.4|18648.4|18656.4|18648.4|18649.9|18641.9|21
1689013500000|2023-07-10 18:25:00|18655.9|18647.9|18657.9|18649.9|18658.9|18650.9|18654.4|18646.4|18
1689013800000|2023-07-10 18:30:00|18657.4|18649.4|18647.4|18639.4|18659.9|18651.9|18645.9|18637.9|68
1689014100000|2023-07-10 18:35:00|18646.9|18638.9|18650.4|18642.4|18653.9|18645.9|18645.4|18637.4|113
1689014400000|2023-07-10 18:40:00|18649.9|18641.9|18648.9|18640.9|18656.9|18648.9|18647.4|18639.4|58
1689014700000|2023-07-10 18:45:00|18648.4|18640.4|18643.9|18635.9|18648.9|18640.9|18641.9|18633.9|52
1689015000000|2023-07-10 18:50:00|18644.4|18636.4|18634.4|18626.4|18647.9|18639.9|18631.4|18623.4|123
1689015300000|2023-07-10 18:55:00|18633.9|18625.9|18632.6|18602.6|18634.9|18626.9|18614.4|18602.6|221
1689015600000|2023-07-10 19:00:00|18632.8|18602.8|18634.4|18604.4|18635.6|18605.6|18629.1|18599.1|2
1689015900000|2023-07-10 19:05:00|18634.6|18604.6|18624.4|18594.4|18634.7|18604.7|18623.9|18593.9|0
1689016200000|2023-07-10 19:10:00|18624.3|18594.3|18631.6|18601.6|18632.3|18602.3|18623.6|18593.6|0
1689016500000|2023-07-10 19:15:00|18631.7|18601.7|18633.8|18603.8|18633.8|18603.8|18628.5|18598.5|0
1689016800000|2023-07-10 19:20:00|18634|18604|18633.3|18603.3|18636.8|18606.8|18633|18603|0
1689017100000|2023-07-10 19:25:00|18633.5|18603.5|18636.7|18606.7|18637.2|18607.2|18633.2|18603.2|0
1689017400000|2023-07-10 19:30:00|18636.5|18606.5|18627.6|18597.6|18636.6|18606.6|18627.3|18597.3|0
1689017700000|2023-07-10 19:35:00|18627.8|18597.8|18626.8|18596.8|18629.7|18599.7|18625.9|18595.9|0
1689018000000|2023-07-10 19:40:00|18629.3|18599.3|18627.7|18597.7|18631.8|18601.8|18618|18588|0
1689018300000|2023-07-10 19:45:00|18627.6|18597.6|18571.2|18541.2|18627.7|18597.7|18564.8|18534.8|0
1689018600000|2023-07-10 19:50:00|18571.1|18541.1|18621.2|18591.2|18621.2|18591.2|18567.8|18537.8|0
1689018900000|2023-07-10 19:55:00|18621|18591|18630.9|18600.9|18633.3|18603.3|18619.9|18589.9|0
1689019200000|2023-07-10 20:00:00|18631.2|18601.2|18633.7|18603.7|18634|18604|18627.7|18597.7|0
1689019500000|2023-07-10 20:05:00|18634.3|18604.3|18638.8|18608.8|18642.9|18612.9|18633.7|18603.7|0
1689019800000|2023-07-10 20:10:00|18639.4|18609.4|18639|18609|18639.5|18609.5|18638.8|18608.8|0
1689020100000|2023-07-10 20:15:00|18638.4|18608.4|18638.4|18608.4|18639|18609|18637|18607|0
1689020400000|2023-07-10 20:20:00|18639|18609|18637.6|18607.6|18639|18609|18637.6|18607.6|0
1689020700000|2023-07-10 20:25:00|18638.3|18608.3|18638.2|18608.2|18638.9|18608.9|18637.6|18607.6|0
1689021000000|2023-07-10 20:30:00|18638.8|18608.8|18637.5|18607.5|18639.6|18609.6|18636.8|18606.8|0
1689021300000|2023-07-10 20:35:00|18637.8|18607.8|18639.5|18609.5|18639.6|18609.6|18637.5|18607.5|0
1689021600000|2023-07-10 20:40:00|18638.9|18608.9|18639.5|18609.5|18640.2|18610.2|18638.8|18608.8|0
1689021900000|2023-07-10 20:45:00|18638.9|18608.9|18638.9|18608.9|18639.6|18609.6|18638.8|18608.8|0
1689022200000|2023-07-10 20:50:00|18639.5|18609.5|18639.3|18609.3|18640.3|18610.3|18638.9|18608.9|0
1689022500000|2023-07-10 20:55:00|18638.7|18608.7|18628.4|18598.4|18638.7|18608.7|18627.4|18597.4|0
1689022800000|2023-07-10 21:00:00|18628.7|18598.7|18630.3|18600.3|18630.3|18600.3|18628.7|18598.7|0
1689023100000|2023-07-10 21:05:00|18630.2|18600.2|18630.5|18600.5|18630.6|18600.6|18630.1|18600.1|0
1689023400000|2023-07-10 21:10:00|18630.6|18600.6|18630.7|18600.7|18630.9|18600.9|18630.6|18600.6|0
1689023700000|2023-07-10 21:15:00|18630.6|18600.6|18629.8|18599.8|18630.6|18600.6|18629.8|18599.8|0
1689024000000|2023-07-10 21:20:00|18629.9|18599.9|18629.6|18599.6|18629.9|18599.9|18629.6|18599.6|0
1689024300000|2023-07-10 21:25:00|18629.7|18599.7|18629.6|18599.6|18629.8|18599.8|18629.5|18599.5|0
1689024600000|2023-07-10 21:30:00|18629.7|18599.7|18627.3|18597.3|18629.7|18599.7|18626.5|18596.5|0
1689024900000|2023-07-10 21:35:00|18626.6|18596.6|18625.8|18595.8|18627|18597|18625.8|18595.8|0
1689025200000|2023-07-10 21:40:00|18625.9|18595.9|18626.5|18596.5|18626.5|18596.5|18625.4|18595.4|0
1689025500000|2023-07-10 21:45:00|18626.6|18596.6|18626.7|18596.7|18627.1|18597.1|18626.6|18596.6|0
1689025800000|2023-07-10 21:50:00|18626.8|18596.8|18626.8|18596.8|18626.9|18596.9|18626.5|18596.5|0
1689026100000|2023-07-10 21:55:00|18626.9|18596.9|18627.4|18597.4|18627.8|18597.8|18626.2|18596.2|0
1689026400000|2023-07-10 22:00:00|18627.9|18597.9|18622|18592|18628.7|18598.7|18621.3|18591.3|0
1689026700000|2023-07-10 22:05:00|18621.7|18591.7|18621.7|18591.7|18622.4|18592.4|18621.3|18591.3|0
1689027000000|2023-07-10 22:10:00|18621.3|18591.3|18622.4|18592.4|18623|18593|18621|18591|0
1689027300000|2023-07-10 22:15:00|18622.7|18592.7|18623|18593|18623.8|18593.8|18622.4|18592.4|0
1689027600000|2023-07-10 22:20:00|18623.3|18593.3|18624.4|18594.4|18624.4|18594.4|18623|18593|0
1689027900000|2023-07-10 22:25:00|18624.1|18594.1|18627.4|18597.4|18627.4|18597.4|18623.8|18593.8|0
1689028200000|2023-07-10 22:30:00|18627.1|18597.1|18628.8|18598.8|18628.8|18598.8|18626.7|18596.7|0
1689028500000|2023-07-10 22:35:00|18629.4|18599.4|18630.9|18600.9|18631.5|18601.5|18629.4|18599.4|0
1689028800000|2023-07-10 22:40:00|18631.5|18601.5|18631.5|18601.5|18632.3|18602.3|18631.5|18601.5|0
1689029100000|2023-07-10 22:45:00|18632.2|18602.2|18632.6|18602.6|18632.9|18602.9|18631.5|18601.5|0
1689029400000|2023-07-10 22:50:00|18632.9|18602.9|18630.9|18600.9|18632.9|18602.9|18630.9|18600.9|0
1689029700000|2023-07-10 22:55:00|18631.5|18601.5|18630.6|18600.6|18632.3|18602.3|18630.6|18600.6|0
1689030000000|2023-07-10 23:00:00|18629.9|18599.9|18627.9|18597.9|18630|18600|18626.5|18596.5|0
1689030300000|2023-07-10 23:05:00|18628.5|18598.5|18628.9|18598.9|18629.3|18599.3|18628.5|18598.5|0
1689030600000|2023-07-10 23:10:00|18629.2|18599.2|18625.5|18595.5|18629.3|18599.3|18625.5|18595.5|0
1689030900000|2023-07-10 23:15:00|18626.1|18596.1|18628.6|18598.6|18628.6|18598.6|18626.1|18596.1|0
1689031200000|2023-07-10 23:20:00|18627.9|18597.9|18626.3|18596.3|18628.6|18598.6|18626.3|18596.3|0
1689031500000|2023-07-10 23:25:00|18630|18600|18631.8|18601.8|18632.5|18602.5|18630|18600|0
1689031800000|2023-07-10 23:30:00|18632.1|18602.1|18638.4|18608.4|18639.8|18609.8|18632.1|18602.1|0
1689032100000|2023-07-10 23:35:00|18637.8|18607.8|18638.6|18608.6|18640.5|18610.5|18637.7|18607.7|0
1689032400000|2023-07-10 23:40:00|18638.9|18608.9|18639.3|18609.3|18639.3|18609.3|18638.6|18608.6|0
1689032700000|2023-07-10 23:45:00|18639.9|18609.9|18645.7|18615.7|18645.7|18615.7|18639.3|18609.3|0
1689033000000|2023-07-10 23:50:00|18645.1|18615.1|18646.2|18616.2|18647.9|18617.9|18645|18615|0
1689033300000|2023-07-10 23:55:00|18646.5|18616.5|18649.7|18619.7|18649.7|18619.7|18646.2|18616.2|0
1689033600000|2023-07-11 00:00:00|18650.9|18620.9|18642.5|18612.5|18651.8|18621.8|18642.5|18612.5|0
1689033900000|2023-07-11 00:05:00|18643.1|18613.1|18644.6|18614.6|18646.7|18616.7|18643.1|18613.1|0
1689034200000|2023-07-11 00:10:00|18645.2|18615.2|18646.7|18616.7|18648.1|18618.1|18644.6|18614.6|0
1689034500000|2023-07-11 00:15:00|18646|18616|18649.7|18619.7|18651.2|18621.2|18646|18616|0
1689034800000|2023-07-11 00:20:00|18650|18620|18650.4|18620.4|18651|18621|18648.4|18618.4|0
1689035100000|2023-07-11 00:25:00|18651|18621|18653.8|18623.8|18653.8|18623.8|18650.4|18620.4|0
1689035400000|2023-07-11 00:30:00|18654.4|18624.4|18653.2|18623.2|18654.4|18624.4|18651.6|18621.6|0
1689035700000|2023-07-11 00:35:00|18652.6|18622.6|18659.1|18629.1|18659.1|18629.1|18652.6|18622.6|0
1689036000000|2023-07-11 00:40:00|18658.8|18628.8|18657.9|18627.9|18666|18636|18657.3|18627.3|0
1689036300000|2023-07-11 00:45:00|18658.5|18628.5|18658.2|18628.2|18659.7|18629.7|18657.6|18627.6|0
1689036600000|2023-07-11 00:50:00|18658.5|18628.5|18658.8|18628.8|18659.4|18629.4|18657.9|18627.9|0
1689036900000|2023-07-11 00:55:00|18659.4|18629.4|18660|18630|18660.3|18630.3|18657.9|18627.9|0
1689037200000|2023-07-11 01:00:00|18659.4|18629.4|18661.6|18631.6|18663.8|18633.8|18656.6|18626.6|0
1689037500000|2023-07-11 01:05:00|18662.3|18632.3|18662.3|18632.3|18663.8|18633.8|18661.6|18631.6|0
1689037800000|2023-07-11 01:10:00|18662.9|18632.9|18667.9|18637.9|18668.5|18638.5|18662.3|18632.3|0
1689038100000|2023-07-11 01:15:00|18668.5|18638.5|18686.5|18681.5|18705|18700|18653.5|18638.5|2232
1689038400000|2023-07-11 01:20:00|18685|18680|18725.5|18720.5|18740|18735|18678|18673|1596
1689038700000|2023-07-11 01:25:00|18725|18720|18701.5|18696.5|18731.5|18726.5|18701.5|18696.5|1387
1689039000000|2023-07-11 01:30:00|18704|18699|18634|18629|18704|18699|18627|18622|4637
1689039300000|2023-07-11 01:35:00|18633.5|18628.5|18605|18600|18661|18656|18591.5|18586.5|3119
1689039600000|2023-07-11 01:40:00|18606|18601|18614.5|18609.5|18644.5|18639.5|18593|18588|3502
1689039900000|2023-07-11 01:45:00|18614|18609|18580|18575|18630|18625|18575|18570|1992
1689040200000|2023-07-11 01:50:00|18580.5|18575.5|18604.5|18599.5|18606.5|18601.5|18563|18558|1731
1689040500000|2023-07-11 01:55:00|18607|18602|18603|18598|18617|18612|18579|18574|1328
1689040800000|2023-07-11 02:00:00|18602.5|18597.5|18592|18587|18611|18606|18582|18577|1308
1689041100000|2023-07-11 02:05:00|18590|18585|18609|18604|18638.5|18633.5|18587.5|18582.5|1662
1689041400000|2023-07-11 02:10:00|18610.5|18605.5|18608|18603|18613|18608|18581.5|18576.5|1048
1689041700000|2023-07-11 02:15:00|18608.5|18603.5|18612|18607|18631|18626|18603.5|18598.5|1123
1689042000000|2023-07-11 02:20:00|18612.5|18607.5|18633|18628|18639|18634|18604|18599|1137
1689042300000|2023-07-11 02:25:00|18632.5|18627.5|18610|18605|18633|18628|18598.5|18593.5|853
1689042600000|2023-07-11 02:30:00|18610.5|18605.5|18644|18639|18655|18650|18598|18593|1738
1689042900000|2023-07-11 02:35:00|18642|18637|18720.5|18715.5|18720.5|18715.5|18641|18636|2798
1689043200000|2023-07-11 02:40:00|18721|18716|18716|18711|18754|18749|18716|18711|2787
1689043500000|2023-07-11 02:45:00|18717|18712|18723|18718|18723|18718|18694|18689|1585
1689043800000|2023-07-11 02:50:00|18721|18716|18757|18752|18759.5|18754.5|18708|18703|1726
1689044100000|2023-07-11 02:55:00|18756.5|18751.5|18798.5|18793.5|18799|18794|18755.5|18750.5|2797
1689044400000|2023-07-11 03:00:00|18797|18792|18765.5|18760.5|18800.5|18795.5|18763|18758|1822
1689044700000|2023-07-11 03:05:00|18766|18761|18782|18777|18792|18787|18765|18760|1297
1689045000000|2023-07-11 03:10:00|18781.5|18776.5|18794.5|18789.5|18808|18803|18769|18764|1325
1689045300000|2023-07-11 03:15:00|18794|18789|18795|18790|18807|18802|18778|18773|897
1689045600000|2023-07-11 03:20:00|18795.5|18790.5|18787|18782|18814|18809|18784.5|18779.5|1111
1689045900000|2023-07-11 03:25:00|18788|18783|18804.5|18799.5|18806|18801|18777.5|18772.5|802
1689046200000|2023-07-11 03:30:00|18805|18800|18791|18786|18807.5|18802.5|18787|18782|711
1689046500000|2023-07-11 03:35:00|18790.5|18785.5|18783|18778|18799|18794|18781.5|18776.5|441
1689046800000|2023-07-11 03:40:00|18783.5|18778.5|18774.5|18769.5|18785.5|18780.5|18767.5|18762.5|536
1689047100000|2023-07-11 03:45:00|18775|18770|18750|18745|18775|18770|18749|18744|759
1689047400000|2023-07-11 03:50:00|18750.5|18745.5|18759|18754|18761|18756|18744.5|18739.5|573
1689047700000|2023-07-11 03:55:00|18759.5|18754.5|18770|18765|18771|18766|18758|18753|578
1689048000000|2023-07-11 04:00:00|18782|18752|18777|18747|18782.6|18752.6|18775.5|18745.5|2
1689048300000|2023-07-11 04:05:00|18776.9|18746.9|18773|18743|18777.9|18747.9|18773|18743|0
1689048600000|2023-07-11 04:10:00|18773.6|18743.6|18772.8|18742.8|18773.6|18743.6|18771.9|18741.9|0
1689048900000|2023-07-11 04:15:00|18773.5|18743.5|18772.4|18742.4|18774.7|18744.7|18772.4|18742.4|0
1689049200000|2023-07-11 04:20:00|18773|18743|18771.9|18741.9|18773|18743|18771.6|18741.6|0
1689049500000|2023-07-11 04:25:00|18771.3|18741.3|18770.7|18740.7|18771.9|18741.9|18769.5|18739.5|0
1689049800000|2023-07-11 04:30:00|18771|18741|18763.5|18733.5|18771.4|18741.4|18762.8|18732.8|0
1689050100000|2023-07-11 04:35:00|18764.1|18734.1|18764.4|18734.4|18765|18735|18764.1|18734.1|0
1689050400000|2023-07-11 04:40:00|18763.8|18733.8|18756.3|18726.3|18763.8|18733.8|18754.8|18724.8|0
1689050700000|2023-07-11 04:45:00|18756.8|18726.8|18756.7|18726.7|18756.8|18726.8|18756.1|18726.1|0
1689051000000|2023-07-11 04:50:00|18756.1|18726.1|18756.1|18726.1|18756.1|18726.1|18754.5|18724.5|0
1689051300000|2023-07-11 04:55:00|18756.4|18726.4|18758|18728|18758.6|18728.6|18756.1|18726.1|19
1689051600000|2023-07-11 05:00:00|18767.5|18762.5|18799|18794|18800|18795|18760|18755|1334
1689051900000|2023-07-11 05:05:00|18799.5|18794.5|18768.5|18763.5|18805.5|18800.5|18767|18762|1104
1689052200000|2023-07-11 05:10:00|18769|18764|18727|18722|18769|18764|18717.5|18712.5|1775
1689052500000|2023-07-11 05:15:00|18725|18720|18706|18701|18727.5|18722.5|18702.5|18697.5|1576
1689052800000|2023-07-11 05:20:00|18705.5|18700.5|18714|18709|18714.5|18709.5|18690|18685|1219
1689053100000|2023-07-11 05:25:00|18713.5|18708.5|18722.5|18717.5|18727.5|18722.5|18710.5|18705.5|837
1689053400000|2023-07-11 05:30:00|18723|18718|18732.5|18727.5|18745.5|18740.5|18719.5|18714.5|967
1689053700000|2023-07-11 05:35:00|18733|18728|18765|18760|18768.5|18763.5|18733|18728|980
1689054000000|2023-07-11 05:40:00|18765.5|18760.5|18756|18751|18771.5|18766.5|18748|18743|741
1689054300000|2023-07-11 05:45:00|18755.5|18750.5|18729.5|18724.5|18757.5|18752.5|18708.5|18703.5|1014
1689054600000|2023-07-11 05:50:00|18725|18720|18703.5|18698.5|18729.5|18724.5|18696|18691|878
1689054900000|2023-07-11 05:55:00|18704|18699|18718.5|18713.5|18728.5|18723.5|18703|18698|625
1689055200000|2023-07-11 06:00:00|18718|18713|18730.5|18725.5|18744.5|18739.5|18715.5|18710.5|1356
1689055500000|2023-07-11 06:05:00|18731|18726|18703.5|18698.5|18734|18729|18703|18698|752
1689055800000|2023-07-11 06:10:00|18704.5|18699.5|18727|18722|18732|18727|18702.5|18697.5|691
1689056100000|2023-07-11 06:15:00|18726.5|18721.5|18709.5|18704.5|18727|18722|18706.5|18701.5|680
1689056400000|2023-07-11 06:20:00|18710|18705|18717|18712|18722|18717|18706.5|18701.5|565
1689056700000|2023-07-11 06:25:00|18717.5|18712.5|18712.5|18707.5|18720|18715|18697|18692|827
1689057000000|2023-07-11 06:30:00|18713|18708|18694|18689|18714|18709|18691.5|18686.5|526
1689057300000|2023-07-11 06:35:00|18694.5|18689.5|18705|18700|18711.5|18706.5|18693.5|18688.5|515
1689057600000|2023-07-11 06:40:00|18705.5|18700.5|18679|18674|18705.5|18700.5|18674.5|18669.5|909
1689057900000|2023-07-11 06:45:00|18679.5|18674.5|18683|18678|18694.5|18689.5|18670.5|18665.5|888
1689058200000|2023-07-11 06:50:00|18683.5|18678.5|18702|18697|18705|18700|18676.5|18671.5|819
1689058500000|2023-07-11 06:55:00|18701.5|18696.5|18698.5|18693.5|18707|18702|18686.5|18681.5|625
1689058800000|2023-07-11 07:00:00|18698|18693|18668.5|18663.5|18703.5|18698.5|18646|18641|1646
1689059100000|2023-07-11 07:05:00|18669|18664|18678|18673|18691|18686|18668.5|18663.5|925
1689059400000|2023-07-11 07:10:00|18677.5|18672.5|18650|18645|18684|18679|18648.5|18643.5|881
1689059700000|2023-07-11 07:15:00|18650.5|18645.5|18653.5|18648.5|18655|18650|18631.5|18626.5|1111
1689060000000|2023-07-11 07:20:00|18652.5|18647.5|18640.5|18635.5|18657|18652|18640|18635|560
1689060300000|2023-07-11 07:25:00|18640|18635|18660|18655|18663|18658|18634.5|18629.5|751
1689060600000|2023-07-11 07:30:00|18659.5|18654.5|18645.5|18640.5|18663|18658|18643|18638|647
1689060900000|2023-07-11 07:35:00|18647|18642|18634|18629|18653.5|18648.5|18633.5|18628.5|466
1689061200000|2023-07-11 07:40:00|18634.5|18629.5|18642|18637|18651.5|18646.5|18630.5|18625.5|696
1689061500000|2023-07-11 07:45:00|18642.5|18637.5|18617.5|18612.5|18642.5|18637.5|18616.5|18611.5|1145
1689061800000|2023-07-11 07:50:00|18618|18613|18615.5|18610.5|18625|18620|18608|18603|1094
1689062100000|2023-07-11 07:55:00|18616.5|18611.5|18613|18608|18618.5|18613.5|18607.5|18602.5|970
1689062400000|2023-07-11 08:00:00|18609.8|18604.8|18616.8|18611.8|18618.3|18613.3|18596.3|18591.3|1320
1689062700000|2023-07-11 08:05:00|18617.8|18612.8|18633.8|18628.8|18638.3|18633.3|18614.8|18609.8|1497
1689063000000|2023-07-11 08:10:00|18633.3|18628.3|18618.8|18613.8|18633.3|18628.3|18616.3|18611.3|935
1689063300000|2023-07-11 08:15:00|18619.8|18614.8|18609.8|18604.8|18622.8|18617.8|18608.8|18603.8|495
1689063600000|2023-07-11 08:20:00|18611.8|18606.8|18618.8|18613.8|18619.3|18614.3|18608.8|18603.8|350
1689063900000|2023-07-11 08:25:00|18619.3|18614.3|18610.3|18605.3|18622.3|18617.3|18610.3|18605.3|574
1689064200000|2023-07-11 08:30:00|18625.9|18595.9|18626.2|18596.2|18627.5|18597.5|18623.1|18593.1|3
1689064500000|2023-07-11 08:35:00|18625.9|18595.9|18615.1|18585.1|18627.5|18597.5|18614.2|18584.2|0
1689064800000|2023-07-11 08:40:00|18614.8|18584.8|18611.8|18581.8|18616.3|18586.3|18610.1|18580.1|0
1689065100000|2023-07-11 08:45:00|18612.1|18582.1|18609.9|18579.9|18612.4|18582.4|18606.3|18576.3|0
1689065400000|2023-07-11 08:50:00|18609.6|18579.6|18622.2|18592.2|18622.8|18592.8|18604.1|18574.1|0
1689065700000|2023-07-11 08:55:00|18637.2|18607.2|18643.7|18613.7|18651.1|18621.1|18634.2|18604.2|0
1689066000000|2023-07-11 09:00:00|18643.8|18613.8|18643.4|18613.4|18645.2|18615.2|18638.5|18608.5|0
1689066300000|2023-07-11 09:05:00|18644|18614|18642.3|18612.3|18644.7|18614.7|18640.2|18610.2|0
1689066600000|2023-07-11 09:10:00|18642.6|18612.6|18646.4|18616.4|18647|18617|18642.3|18612.3|0
1689066900000|2023-07-11 09:15:00|18645.7|18615.7|18626.8|18618.8|18646.4|18621.3|18611.8|18603.8|451
1689067200000|2023-07-11 09:20:00|18627.3|18619.3|18626.3|18618.3|18630.3|18622.3|18623.3|18615.3|169
1689067500000|2023-07-11 09:25:00|18626.8|18618.8|18629.8|18621.8|18630.8|18622.8|18625.3|18617.3|183
1689067800000|2023-07-11 09:30:00|18628.8|18620.8|18668.8|18660.8|18669.3|18661.3|18625.3|18617.3|887
1689068100000|2023-07-11 09:35:00|18668.3|18660.3|18677.3|18669.3|18683.3|18675.3|18662.8|18654.8|373
1689068400000|2023-07-11 09:40:00|18675.8|18667.8|18665.8|18657.8|18677.3|18669.3|18664.3|18656.3|247
1689068700000|2023-07-11 09:45:00|18666.3|18658.3|18677.8|18669.8|18680.3|18672.3|18663.8|18655.8|135
1689069000000|2023-07-11 09:50:00|18677.3|18669.3|18668.3|18660.3|18679.8|18671.8|18667.8|18659.8|159
1689069300000|2023-07-11 09:55:00|18669.3|18661.3|18667.3|18659.3|18670.8|18662.8|18664.8|18656.8|153
1689069600000|2023-07-11 10:00:00|18666.8|18658.8|18663.3|18655.3|18669.3|18661.3|18660.8|18652.8|138
1689069900000|2023-07-11 10:05:00|18663.8|18655.8|18656.3|18648.3|18663.8|18655.8|18653.8|18645.8|144
1689070200000|2023-07-11 10:10:00|18655.8|18647.8|18663.3|18655.3|18664.8|18656.8|18654.8|18646.8|40
1689070500000|2023-07-11 10:15:00|18662.8|18654.8|18663.8|18655.8|18664.3|18656.3|18660.8|18652.8|46
1689070800000|2023-07-11 10:20:00|18664.3|18656.3|18661.3|18653.3|18664.3|18656.3|18654.3|18646.3|71
1689071100000|2023-07-11 10:25:00|18660.8|18652.8|18658.8|18650.8|18663.3|18655.3|18658.8|18650.8|21
1689071400000|2023-07-11 10:30:00|18658.3|18650.3|18657.8|18649.8|18659.3|18651.3|18652.8|18644.8|44
1689071700000|2023-07-11 10:35:00|18657.3|18649.3|18662.3|18654.3|18664.3|18656.3|18654.8|18646.8|18
1689072000000|2023-07-11 10:40:00|18661.8|18653.8|18656.8|18648.8|18661.8|18653.8|18653.8|18645.8|18
1689072300000|2023-07-11 10:45:00|18656.3|18648.3|18656.3|18648.3|18660.8|18652.8|18654.8|18646.8|23
1689072600000|2023-07-11 10:50:00|18655.8|18647.8|18657.8|18649.8|18659.3|18651.3|18653.8|18645.8|17
1689072900000|2023-07-11 10:55:00|18657.3|18649.3|18653.8|18645.8|18657.3|18649.3|18652.8|18644.8|19
1689073200000|2023-07-11 11:00:00|18654.8|18646.8|18654.8|18646.8|18657.3|18649.3|18651.8|18643.8|17
1689073500000|2023-07-11 11:05:00|18654.3|18646.3|18657.8|18649.8|18658.3|18650.3|18654.3|18646.3|15
1689073800000|2023-07-11 11:10:00|18658.3|18650.3|18661.8|18653.8|18666.3|18658.3|18656.8|18648.8|15
1689074100000|2023-07-11 11:15:00|18661.3|18653.3|18665.3|18657.3|18665.8|18657.8|18660.8|18652.8|5
1689074400000|2023-07-11 11:20:00|18664.8|18656.8|18667.3|18659.3|18667.3|18659.3|18661.8|18653.8|15
1689074700000|2023-07-11 11:25:00|18666.8|18658.8|18666.8|18658.8|18669.3|18661.3|18665.8|18657.8|18
1689075000000|2023-07-11 11:30:00|18667.8|18659.8|18668.3|18660.3|18673.3|18665.3|18667.3|18659.3|33
1689075300000|2023-07-11 11:35:00|18668.8|18660.8|18667.8|18659.8|18671.3|18663.3|18665.8|18657.8|42
1689075600000|2023-07-11 11:40:00|18667.3|18659.3|18667.3|18659.3|18671.3|18663.3|18666.3|18658.3|79
1689075900000|2023-07-11 11:45:00|18667.8|18659.8|18662.3|18654.3|18668.3|18660.3|18660.8|18652.8|40
1689076200000|2023-07-11 11:50:00|18662.8|18654.8|18665.8|18657.8|18667.8|18659.8|18662.3|18654.3|15
1689076500000|2023-07-11 11:55:00|18665.3|18657.3|18671.8|18663.8|18673.8|18665.8|18664.8|18656.8|53
1689076800000|2023-07-11 12:00:00|18672.3|18664.3|18676.8|18668.8|18681.8|18673.8|18669.8|18661.8|159
1689077100000|2023-07-11 12:05:00|18677.3|18669.3|18672.8|18664.8|18682.3|18674.3|18670.3|18662.3|108
1689077400000|2023-07-11 12:10:00|18672.3|18664.3|18665.3|18657.3|18674.8|18666.8|18665.3|18657.3|27
1689077700000|2023-07-11 12:15:00|18664.8|18656.8|18658.3|18650.3|18665.8|18657.8|18656.8|18648.8|38
1689078000000|2023-07-11 12:20:00|18659.8|18651.8|18653.3|18645.3|18659.8|18651.8|18651.8|18643.8|102
1689078300000|2023-07-11 12:25:00|18653.8|18645.8|18656.3|18648.3|18657.8|18649.8|18652.8|18644.8|39
1689078600000|2023-07-11 12:30:00|18656.8|18648.8|18665.3|18657.3|18665.8|18657.8|18652.3|18644.3|77
1689078900000|2023-07-11 12:35:00|18666.3|18658.3|18662.3|18654.3|18669.3|18661.3|18654.3|18646.3|70
1689079200000|2023-07-11 12:40:00|18661.8|18653.8|18663.8|18655.8|18664.3|18656.3|18657.8|18649.8|15
1689079500000|2023-07-11 12:45:00|18663.3|18655.3|18667.3|18659.3|18668.3|18660.3|18661.8|18653.8|56
1689079800000|2023-07-11 12:50:00|18666.8|18658.8|18670.3|18662.3|18673.3|18665.3|18665.8|18657.8|35
1689080100000|2023-07-11 12:55:00|18670.8|18662.8|18673.3|18665.3|18673.3|18665.3|18665.8|18657.8|33
1689080400000|2023-07-11 13:00:00|18673.8|18665.8|18678.8|18670.8|18681.3|18673.3|18669.8|18661.8|46
1689080700000|2023-07-11 13:05:00|18678.3|18670.3|18674.8|18666.8|18679.8|18671.8|18672.8|18664.8|47
1689081000000|2023-07-11 13:10:00|18674.3|18666.3|18678.3|18670.3|18681.3|18673.3|18674.3|18666.3|35
1689081300000|2023-07-11 13:15:00|18678.8|18670.8|18663.8|18655.8|18678.8|18670.8|18663.3|18655.3|82
1689081600000|2023-07-11 13:20:00|18663.3|18655.3|18657.8|18649.8|18663.8|18655.8|18656.8|18648.8|68
1689081900000|2023-07-11 13:25:00|18657.3|18649.3|18646.8|18638.8|18659.8|18651.8|18642.8|18634.8|138
1689082200000|2023-07-11 13:30:00|18648.8|18640.8|18732.8|18724.8|18733.3|18725.3|18648.8|18640.8|1049
1689082500000|2023-07-11 13:35:00|18732.3|18724.3|18686.3|18678.3|18738.3|18730.3|18686.3|18678.3|409
1689082800000|2023-07-11 13:40:00|18685.8|18677.8|18663.8|18655.8|18700.8|18692.8|18662.3|18654.3|357
1689083100000|2023-07-11 13:45:00|18664.3|18656.3|18680.8|18672.8|18687.3|18679.3|18664.3|18656.3|183
1689083400000|2023-07-11 13:50:00|18680.3|18672.3|18674.8|18666.8|18690.8|18682.8|18671.3|18663.3|151
1689083700000|2023-07-11 13:55:00|18672.8|18664.8|18667.3|18659.3|18674.8|18666.8|18652.8|18644.8|190
1689084000000|2023-07-11 14:00:00|18667.8|18659.8|18614.3|18606.3|18669.8|18661.8|18612.8|18604.8|389
1689084300000|2023-07-11 14:05:00|18614.8|18606.8|18567.3|18559.3|18614.8|18606.8|18543.3|18535.3|915
1689084600000|2023-07-11 14:10:00|18566.3|18558.3|18567.8|18559.8|18571.3|18563.3|18547.8|18539.8|343
1689084900000|2023-07-11 14:15:00|18567.3|18559.3|18579.3|18571.3|18579.3|18571.3|18557.3|18549.3|223
1689085200000|2023-07-11 14:20:00|18580.3|18572.3|18607.3|18599.3|18607.3|18599.3|18573.8|18565.8|292
1689085500000|2023-07-11 14:25:00|18610.3|18602.3|18610.8|18602.8|18628.3|18620.3|18605.3|18597.3|261
1689085800000|2023-07-11 14:30:00|18609.8|18601.8|18598.3|18590.3|18612.8|18604.8|18594.8|18586.8|157
1689086100000|2023-07-11 14:35:00|18596.8|18588.8|18616.8|18608.8|18620.3|18612.3|18596.3|18588.3|272
1689086400000|2023-07-11 14:40:00|18617.3|18609.3|18617.3|18609.3|18620.8|18612.8|18607.8|18599.8|75
1689086700000|2023-07-11 14:45:00|18618.3|18610.3|18604.8|18596.8|18628.3|18620.3|18600.8|18592.8|159
1689087000000|2023-07-11 14:50:00|18605.3|18597.3|18603.3|18595.3|18608.3|18600.3|18591.8|18583.8|160
1689087300000|2023-07-11 14:55:00|18601.3|18593.3|18603.8|18595.8|18608.8|18600.8|18596.8|18588.8|81
1689087600000|2023-07-11 15:00:00|18604.3|18596.3|18606.8|18598.8|18617.3|18609.3|18604.3|18596.3|97
1689087900000|2023-07-11 15:05:00|18606.3|18598.3|18615.3|18607.3|18622.3|18614.3|18592.3|18584.3|157
1689088200000|2023-07-11 15:10:00|18614.8|18606.8|18630.8|18622.8|18637.8|18629.8|18611.3|18603.3|193
1689088500000|2023-07-11 15:15:00|18630.3|18622.3|18636.8|18628.8|18651.8|18643.8|18626.8|18618.8|216
1689088800000|2023-07-11 15:20:00|18636.3|18628.3|18650.8|18642.8|18654.8|18646.8|18635.8|18627.8|138
1689089100000|2023-07-11 15:25:00|18651.8|18643.8|18645.3|18637.3|18656.3|18648.3|18638.3|18630.3|132
1689089400000|2023-07-11 15:30:00|18645.8|18637.8|18641.8|18633.8|18653.8|18645.8|18641.3|18633.3|96
1689089700000|2023-07-11 15:35:00|18641.3|18633.3|18650.8|18642.8|18655.8|18647.8|18641.3|18633.3|89
1689090000000|2023-07-11 15:40:00|18650.3|18642.3|18646.3|18638.3|18651.3|18643.3|18638.8|18630.8|111
1689090300000|2023-07-11 15:45:00|18646.8|18638.8|18642.8|18634.8|18646.8|18638.8|18633.3|18625.3|64
1689090600000|2023-07-11 15:50:00|18642.3|18634.3|18644.8|18636.8|18646.3|18638.3|18638.8|18630.8|66
1689090900000|2023-07-11 15:55:00|18644.3|18636.3|18641.8|18633.8|18648.8|18640.8|18640.3|18632.3|61
1689091200000|2023-07-11 16:00:00|18643.8|18635.8|18645.3|18637.3|18648.3|18640.3|18638.8|18630.8|52
1689091500000|2023-07-11 16:05:00|18645.8|18637.8|18650.3|18642.3|18657.8|18649.8|18644.8|18636.8|69
1689091800000|2023-07-11 16:10:00|18649.8|18641.8|18652.3|18644.3|18655.8|18647.8|18644.8|18636.8|36
1689092100000|2023-07-11 16:15:00|18652.8|18644.8|18661.3|18653.3|18661.8|18653.8|18649.3|18641.3|47
1689092400000|2023-07-11 16:20:00|18660.3|18652.3|18667.8|18659.8|18672.8|18664.8|18659.8|18651.8|172
1689092700000|2023-07-11 16:25:00|18667.3|18659.3|18667.3|18659.3|18673.3|18665.3|18654.8|18646.8|68
1689093000000|2023-07-11 16:30:00|18667.8|18659.8|18674.8|18666.8|18677.3|18669.3|18665.8|18657.8|68
1689093300000|2023-07-11 16:35:00|18674.3|18666.3|18682.3|18674.3|18682.3|18674.3|18673.3|18665.3|59
1689093600000|2023-07-11 16:40:00|18682.8|18674.8|18684.8|18676.8|18686.8|18678.8|18679.3|18671.3|75
1689093900000|2023-07-11 16:45:00|18685.3|18677.3|18691.8|18683.8|18697.3|18689.3|18683.3|18675.3|54
1689094200000|2023-07-11 16:50:00|18691.3|18683.3|18693.8|18685.8|18694.8|18686.8|18685.3|18677.3|17
1689094500000|2023-07-11 16:55:00|18693.3|18685.3|18687.8|18679.8|18693.8|18685.8|18676.3|18668.3|30
1689094800000|2023-07-11 17:00:00|18688.3|18680.3|18690.3|18682.3|18694.8|18686.8|18687.3|18679.3|40
1689095100000|2023-07-11 17:05:00|18690.8|18682.8|18693.8|18685.8|18694.3|18686.3|18685.3|18677.3|55
1689095400000|2023-07-11 17:10:00|18693.3|18685.3|18685.3|18677.3|18697.8|18689.8|18683.8|18675.8|60
1689095700000|2023-07-11 17:15:00|18685.8|18677.8|18687.8|18679.8|18691.3|18683.3|18681.3|18673.3|63
1689096000000|2023-07-11 17:20:00|18688.3|18680.3|18694.3|18686.3|18696.3|18688.3|18688.3|18680.3|41
1689096300000|2023-07-11 17:25:00|18694.8|18686.8|18698.8|18690.8|18700.8|18692.8|18694.8|18686.8|47
1689096600000|2023-07-11 17:30:00|18698.3|18690.3|18700.8|18692.8|18701.3|18693.3|18693.3|18685.3|17
1689096900000|2023-07-11 17:35:00|18700.3|18692.3|18695.3|18687.3|18701.3|18693.3|18693.8|18685.8|28
1689097200000|2023-07-11 17:40:00|18694.8|18686.8|18704.3|18696.3|18704.8|18696.8|18692.3|18684.3|20
1689097500000|2023-07-11 17:45:00|18704.8|18696.8|18700.8|18692.8|18704.8|18696.8|18691.3|18683.3|32
1689097800000|2023-07-11 17:50:00|18701.3|18693.3|18701.3|18693.3|18706.3|18698.3|18697.8|18689.8|28
1689098100000|2023-07-11 17:55:00|18700.8|18692.8|18706.3|18698.3|18706.8|18698.8|18699.8|18691.8|31
1689098400000|2023-07-11 18:00:00|18706.8|18698.8|18711.8|18703.8|18716.8|18708.8|18704.8|18696.8|61
1689098700000|2023-07-11 18:05:00|18712.3|18704.3|18711.8|18703.8|18714.8|18706.8|18705.3|18697.3|54
1689099000000|2023-07-11 18:10:00|18711.3|18703.3|18709.8|18701.8|18714.3|18706.3|18707.3|18699.3|59
1689099300000|2023-07-11 18:15:00|18710.3|18702.3|18699.3|18691.3|18711.3|18703.3|18699.3|18691.3|36
1689099600000|2023-07-11 18:20:00|18698.8|18690.8|18702.3|18694.3|18704.8|18696.8|18693.3|18685.3|35
1689099900000|2023-07-11 18:25:00|18702.8|18694.8|18709.8|18701.8|18712.3|18704.3|18698.3|18690.3|29
1689100200000|2023-07-11 18:30:00|18710.3|18702.3|18715.3|18707.3|18715.8|18707.8|18708.3|18700.3|29
1689100500000|2023-07-11 18:35:00|18715.8|18707.8|18713.3|18705.3|18717.8|18709.8|18710.3|18702.3|23
1689100800000|2023-07-11 18:40:00|18713.8|18705.8|18717.8|18709.8|18718.3|18710.3|18712.3|18704.3|16
1689101100000|2023-07-11 18:45:00|18718.3|18710.3|18713.8|18705.8|18721.8|18713.8|18711.8|18703.8|33
1689101400000|2023-07-11 18:50:00|18713.3|18705.3|18713.8|18705.8|18717.3|18709.3|18711.8|18703.8|26
1689101700000|2023-07-11 18:55:00|18714.8|18706.8|18730.6|18700.6|18730.6|18716.8|18713.8|18700.6|85
1689102000000|2023-07-11 19:00:00|18730.5|18700.5|18728|18698|18731|18701|18727.3|18697.3|0
1689102300000|2023-07-11 19:05:00|18730.6|18700.6|18732.2|18702.2|18732.7|18702.7|18728.4|18698.4|0
1689102600000|2023-07-11 19:10:00|18732.1|18702.1|18736.4|18706.4|18736.8|18706.8|18731.6|18701.6|0
1689102900000|2023-07-11 19:15:00|18736.2|18706.2|18744.6|18714.6|18744.7|18714.7|18736.2|18706.2|0
1689103200000|2023-07-11 19:20:00|18744.4|18714.4|18743.1|18713.1|18745.5|18715.5|18741.2|18711.2|0
1689103500000|2023-07-11 19:25:00|18742.9|18712.9|18750.1|18720.1|18750.1|18720.1|18742.4|18712.4|0
1689103800000|2023-07-11 19:30:00|18750|18720|18738.9|18708.9|18750.7|18720.7|18736.9|18706.9|0
1689104100000|2023-07-11 19:35:00|18739|18709|18742.3|18712.3|18746.1|18716.1|18738.9|18708.9|0
1689104400000|2023-07-11 19:40:00|18742.4|18712.4|18745.2|18715.2|18748.8|18718.8|18742.3|18712.3|0
1689104700000|2023-07-11 19:45:00|18745.6|18715.6|18751.2|18721.2|18751.2|18721.2|18742.9|18712.9|0
1689105000000|2023-07-11 19:50:00|18751.1|18721.1|18749.1|18719.1|18752.8|18722.8|18746.8|18716.8|0
1689105300000|2023-07-11 19:55:00|18749|18719|18745.5|18715.5|18753.5|18723.5|18741.7|18711.7|0
1689105600000|2023-07-11 20:00:00|18745.1|18715.1|18740.9|18710.9|18745.1|18715.1|18737.5|18707.5|0
1689105900000|2023-07-11 20:05:00|18740.6|18710.6|18740|18710|18741.5|18711.5|18737.3|18707.3|0
1689106200000|2023-07-11 20:10:00|18740.6|18710.6|18738.7|18708.7|18740.7|18710.7|18737.9|18707.9|0
1689106500000|2023-07-11 20:15:00|18739.3|18709.3|18745.7|18715.7|18745.7|18715.7|18738.7|18708.7|0
1689106800000|2023-07-11 20:20:00|18745.1|18715.1|18747.1|18717.1|18747.1|18717.1|18745|18715|0
1689107100000|2023-07-11 20:25:00|18746.4|18716.4|18746|18716|18746.6|18716.6|18744.6|18714.6|0
1689107400000|2023-07-11 20:30:00|18746.6|18716.6|18745.2|18715.2|18746.6|18716.6|18745.2|18715.2|0
1689107700000|2023-07-11 20:35:00|18744.6|18714.6|18745.2|18715.2|18745.2|18715.2|18744.5|18714.5|0
1689108000000|2023-07-11 20:40:00|18742.1|18712.1|18742.1|18712.1|18742.8|18712.8|18741.4|18711.4|0
1689108300000|2023-07-11 20:45:00|18741.5|18711.5|18741.7|18711.7|18743.1|18713.1|18741.4|18711.4|0
1689108600000|2023-07-11 20:50:00|18741.4|18711.4|18741.4|18711.4|18742.1|18712.1|18741.4|18711.4|0
1689108900000|2023-07-11 20:55:00|18742|18712|18742.3|18712.3|18742.8|18712.8|18741.4|18711.4|0
1689109200000|2023-07-11 21:00:00|18742|18712|18742.5|18712.5|18743.1|18713.1|18742|18712|0
1689109500000|2023-07-11 21:05:00|18742.9|18712.9|18743.8|18713.8|18743.9|18713.9|18742.7|18712.7|0
1689109800000|2023-07-11 21:10:00|18743.7|18713.7|18744|18714|18744|18714|18743.7|18713.7|0
1689110100000|2023-07-11 21:15:00|18743.9|18713.9|18744.1|18714.1|18744.1|18714.1|18742.9|18712.9|0
1689110700000|2023-07-11 21:25:00|18740.2|18710.2|18739.4|18709.4|18740.2|18710.2|18739.2|18709.2|0
1689111000000|2023-07-11 21:30:00|18740.1|18710.1|18740.4|18710.4|18740.4|18710.4|18740.1|18710.1|0
1689111300000|2023-07-11 21:35:00|18740.1|18710.1|18740.4|18710.4|18740.4|18710.4|18740|18710|0
1689111600000|2023-07-11 21:40:00|18739.6|18709.6|18739.5|18709.5|18739.8|18709.8|18737.9|18707.9|0
1689111900000|2023-07-11 21:45:00|18739.3|18709.3|18739.4|18709.4|18739.6|18709.6|18738.6|18708.6|0
1689112200000|2023-07-11 21:50:00|18739.6|18709.6|18746|18716|18747.1|18717.1|18739.3|18709.3|0
1689112500000|2023-07-11 21:55:00|18746.1|18716.1|18746.1|18716.1|18746.6|18716.6|18745.5|18715.5|0
1689112800000|2023-07-11 22:00:00|18743.1|18713.1|18742.4|18712.4|18743.9|18713.9|18740.7|18710.7|0
1689113100000|2023-07-11 22:05:00|18742.1|18712.1|18748.2|18718.2|18748.2|18718.2|18742|18712|0
1689113400000|2023-07-11 22:10:00|18748.9|18718.9|18750.3|18720.3|18751|18721|18748.9|18718.9|0
1689113700000|2023-07-11 22:15:00|18750|18720|18752.6|18722.6|18753.3|18723.3|18749.3|18719.3|0
1689114000000|2023-07-11 22:20:00|18754|18724|18755.7|18725.7|18756.5|18726.5|18754|18724|0
1689114300000|2023-07-11 22:25:00|18755.1|18725.1|18752.8|18722.8|18755.1|18725.1|18752.8|18722.8|0
1689114600000|2023-07-11 22:30:00|18753.5|18723.5|18753.5|18723.5|18754.2|18724.2|18752.8|18722.8|0
1689114900000|2023-07-11 22:35:00|18752.9|18722.9|18753|18723|18754.7|18724.7|18752.8|18722.8|0
1689115200000|2023-07-11 22:40:00|18752.7|18722.7|18756.6|18726.6|18757.3|18727.3|18752.6|18722.6|0
1689115500000|2023-07-11 22:45:00|18756|18726|18757.5|18727.5|18758|18728|18755.9|18725.9|0
1689115800000|2023-07-11 22:50:00|18756.9|18726.9|18756.8|18726.8|18756.9|18726.9|18756.8|18726.8|0
1689116100000|2023-07-11 22:55:00|18757.5|18727.5|18761.7|18731.7|18762.5|18732.5|18756.8|18726.8|0
1689116400000|2023-07-11 23:00:00|18762.4|18732.4|18764.6|18734.6|18766.1|18736.1|18762.4|18732.4|0
1689116700000|2023-07-11 23:05:00|18764.9|18734.9|18764.8|18734.8|18765.6|18735.6|18763.7|18733.7|0
1689117000000|2023-07-11 23:10:00|18765.1|18735.1|18763.9|18733.9|18765.6|18735.6|18763.5|18733.5|0
1689117300000|2023-07-11 23:15:00|18763.6|18733.6|18759.4|18729.4|18764.9|18734.9|18759.4|18729.4|0
1689117600000|2023-07-11 23:20:00|18760|18730|18751|18721|18761.5|18731.5|18749.9|18719.9|0
1689117900000|2023-07-11 23:25:00|18750.4|18720.4|18746.8|18716.8|18751.7|18721.7|18746.8|18716.8|0
1689118200000|2023-07-11 23:30:00|18747.4|18717.4|18748.6|18718.6|18749.6|18719.6|18746.1|18716.1|0
1689118500000|2023-07-11 23:35:00|18747.9|18717.9|18747.8|18717.8|18748.6|18718.6|18747.2|18717.2|0
1689118800000|2023-07-11 23:40:00|18748.1|18718.1|18750.1|18720.1|18750.8|18720.8|18747.8|18717.8|0
1689119100000|2023-07-11 23:45:00|18750.4|18720.4|18747.9|18717.9|18750.8|18720.8|18747|18717|0
1689119400000|2023-07-11 23:50:00|18748.6|18718.6|18747.3|18717.3|18748.6|18718.6|18747.3|18717.3|0
1689119700000|2023-07-11 23:55:00|18746.7|18716.7|18746.7|18716.7|18748|18718|18746.6|18716.6|0
1689120000000|2023-07-12 00:00:00|18746.1|18716.1|18746|18716|18746.3|18716.3|18742.4|18712.4|0
1689120300000|2023-07-12 00:05:00|18746.3|18716.3|18748.1|18718.1|18748.1|18718.1|18746|18716|0
1689120600000|2023-07-12 00:10:00|18747.5|18717.5|18743|18713|18747.8|18717.8|18742.3|18712.3|0
1689120900000|2023-07-12 00:15:00|18742.4|18712.4|18742.8|18712.8|18744.6|18714.6|18742.3|18712.3|0
1689121200000|2023-07-12 00:20:00|18742.2|18712.2|18741.9|18711.9|18745.1|18715.1|18740.7|18710.7|0
1689121500000|2023-07-12 00:25:00|18741.3|18711.3|18744.9|18714.9|18744.9|18714.9|18741.3|18711.3|0
1689121800000|2023-07-12 00:30:00|18745.5|18715.5|18739.5|18709.5|18746.4|18716.4|18739.5|18709.5|0
1689122100000|2023-07-12 00:35:00|18740.1|18710.1|18738.3|18708.3|18741|18711|18737.6|18707.6|0
1689122400000|2023-07-12 00:40:00|18738.5|18708.5|18738.4|18708.4|18740.1|18710.1|18737|18707|0
1689122700000|2023-07-12 00:45:00|18737.8|18707.8|18738.1|18708.1|18738.7|18708.7|18737.1|18707.1|0
1689123000000|2023-07-12 00:50:00|18737.9|18707.9|18739.9|18709.9|18739.9|18709.9|18737.1|18707.1|0
1689123300000|2023-07-12 00:55:00|18739.6|18709.6|18740.2|18710.2|18742.1|18712.1|18739.3|18709.3|0
1689123600000|2023-07-12 01:00:00|18739.6|18709.6|18747.1|18717.1|18747.1|18717.1|18739.6|18709.6|0
1689123900000|2023-07-12 01:05:00|18746.5|18716.5|18758|18728|18758.6|18728.6|18746.5|18716.5|0
1689124200000|2023-07-12 01:10:00|18757.7|18727.7|18758|18728|18758.6|18728.6|18752.1|18722.1|0
1689124500000|2023-07-12 01:15:00|18767.8|18762.8|18777.3|18772.3|18805.8|18800.8|18744.3|18739.3|2070
1689124800000|2023-07-12 01:20:00|18775.3|18770.3|18749.3|18744.3|18793.3|18788.3|18749.3|18744.3|1452
1689125100000|2023-07-12 01:25:00|18749.8|18744.8|18741.3|18736.3|18757.3|18752.3|18736.3|18731.3|1064
1689125400000|2023-07-12 01:30:00|18741.8|18736.8|18743.3|18738.3|18765.8|18760.8|18717.8|18712.8|4188
1689125700000|2023-07-12 01:35:00|18743.8|18738.8|18754.8|18749.8|18777.8|18772.8|18729.8|18724.8|3263
1689126000000|2023-07-12 01:40:00|18754.3|18749.3|18890.8|18885.8|18890.8|18885.8|18752.8|18747.8|5697
1689126300000|2023-07-12 01:45:00|18889.8|18884.8|18887.3|18882.3|18920.8|18915.8|18877.3|18872.3|4802
1689126600000|2023-07-12 01:50:00|18888.3|18883.3|18875.8|18870.8|18893.8|18888.8|18844.3|18839.3|2551
1689126900000|2023-07-12 01:55:00|18876.3|18871.3|18846.8|18841.8|18892.3|18887.3|18833.3|18828.3|2031
1689127200000|2023-07-12 02:00:00|18848.3|18843.3|18831.8|18826.8|18853.3|18848.3|18813.3|18808.3|2365
1689127500000|2023-07-12 02:05:00|18832.3|18827.3|18808.8|18803.8|18845.3|18840.3|18797.8|18792.8|2252
1689127800000|2023-07-12 02:10:00|18809.3|18804.3|18795.3|18790.3|18830.3|18825.3|18784.3|18779.3|2174
1689128100000|2023-07-12 02:15:00|18796.8|18791.8|18851.8|18846.8|18851.8|18846.8|18792.8|18787.8|2024
1689128400000|2023-07-12 02:20:00|18852.8|18847.8|18870.8|18865.8|18917.3|18912.3|18849.3|18844.3|3087
1689128700000|2023-07-12 02:25:00|18869.8|18864.8|18886.8|18881.8|18890.3|18885.3|18854.8|18849.8|1742
1689129000000|2023-07-12 02:30:00|18886.3|18881.3|18927.3|18922.3|18935.8|18930.8|18882.8|18877.8|2680
1689129300000|2023-07-12 02:35:00|18925.8|18920.8|18893.3|18888.3|18928.8|18923.8|18891.8|18886.8|1489
1689129600000|2023-07-12 02:40:00|18893.8|18888.8|18903.8|18898.8|18914.8|18909.8|18889.3|18884.3|950
1689129900000|2023-07-12 02:45:00|18902.8|18897.8|18905.8|18900.8|18919.3|18914.3|18896.3|18891.3|1027
1689130200000|2023-07-12 02:50:00|18906.3|18901.3|18886.8|18881.8|18909.8|18904.8|18869.3|18864.3|1320
1689130500000|2023-07-12 02:55:00|18886.3|18881.3|18912.8|18907.8|18915.3|18910.3|18879.8|18874.8|894
1689130800000|2023-07-12 03:00:00|18911.8|18906.8|18873.8|18868.8|18913.8|18908.8|18869.8|18864.8|931
1689131100000|2023-07-12 03:05:00|18874.3|18869.3|18858.3|18853.3|18881.8|18876.8|18856.8|18851.8|1086
1689131400000|2023-07-12 03:10:00|18857.8|18852.8|18880.8|18875.8|18885.8|18880.8|18842.3|18837.3|1295
1689131700000|2023-07-12 03:15:00|18880.3|18875.3|18878.8|18873.8|18886.3|18881.3|18868.8|18863.8|537
1689132000000|2023-07-12 03:20:00|18879.3|18874.3|18902.3|18897.3|18907.3|18902.3|18872.8|18867.8|801
1689132300000|2023-07-12 03:25:00|18901.8|18896.8|18879.3|18874.3|18901.8|18896.8|18877.3|18872.3|656
1689132600000|2023-07-12 03:30:00|18878.8|18873.8|18893.8|18888.8|18900.8|18895.8|18876.3|18871.3|541
1689132900000|2023-07-12 03:35:00|18893.3|18888.3|18885.8|18880.8|18895.8|18890.8|18880.3|18875.3|256
1689133200000|2023-07-12 03:40:00|18886.3|18881.3|18863.8|18858.8|18889.3|18884.3|18863.3|18858.3|398
1689133500000|2023-07-12 03:45:00|18864.8|18859.8|18860.8|18855.8|18872.8|18867.8|18851.3|18846.3|467
1689133800000|2023-07-12 03:50:00|18861.3|18856.3|18869.7|18864.7|18872.7|18867.7|18855.7|18850.7|385
1689134100000|2023-07-12 03:55:00|18870.2|18865.2|18873.2|18868.2|18877.7|18872.7|18867.2|18862.2|341
1689134400000|2023-07-12 04:00:00|18885.2|18855.2|18887.3|18857.3|18888.2|18858.2|18885.2|18855.2|0
1689134700000|2023-07-12 04:05:00|18887.9|18857.9|18887.2|18857.2|18888.2|18858.2|18887.2|18857.2|0
1689135000000|2023-07-12 04:10:00|18887.5|18857.5|18886.6|18856.6|18887.8|18857.8|18885.4|18855.4|0
1689135300000|2023-07-12 04:15:00|18886.9|18856.9|18890.2|18860.2|18890.4|18860.4|18886.6|18856.6|0
1689135600000|2023-07-12 04:20:00|18890.1|18860.1|18890.4|18860.4|18891|18861|18889.1|18859.1|0
1689135900000|2023-07-12 04:25:00|18890|18860|18893.3|18863.3|18893.3|18863.3|18889.7|18859.7|0
1689136200000|2023-07-12 04:30:00|18893.9|18863.9|18891.1|18861.1|18893.9|18863.9|18890.5|18860.5|0
1689136500000|2023-07-12 04:35:00|18890.8|18860.8|18890.5|18860.5|18891.1|18861.1|18889.8|18859.8|0
1689136800000|2023-07-12 04:40:00|18891.1|18861.1|18892.3|18862.3|18892.8|18862.8|18889|18859|0
1689137100000|2023-07-12 04:45:00|18892.6|18862.6|18892.2|18862.2|18892.9|18862.9|18891.9|18861.9|0
1689137400000|2023-07-12 04:50:00|18891.6|18861.6|18892.2|18862.2|18892.2|18862.2|18891.6|18861.6|0
1689137700000|2023-07-12 04:55:00|18891.6|18861.6|18892.9|18862.9|18892.9|18862.9|18891.6|18861.6|9
1689138000000|2023-07-12 05:00:00|18878.2|18873.2|18875.2|18870.2|18880.2|18875.2|18846.2|18841.2|1523
1689138300000|2023-07-12 05:05:00|18874.7|18869.7|18861.2|18856.2|18882.7|18877.7|18855.2|18850.2|571
1689138600000|2023-07-12 05:10:00|18863.7|18858.7|18897.2|18892.2|18903.7|18898.7|18861.2|18856.2|842
1689138900000|2023-07-12 05:15:00|18898.2|18893.2|18884.7|18879.7|18909.2|18904.2|18873.2|18868.2|1019
1689139200000|2023-07-12 05:20:00|18884.2|18879.2|18852.7|18847.7|18888.7|18883.7|18851.2|18846.2|832
1689139500000|2023-07-12 05:25:00|18853.2|18848.2|18853.7|18848.7|18867.7|18862.7|18825.2|18820.2|1861
1689139800000|2023-07-12 05:30:00|18854.7|18849.7|18806.7|18801.7|18858.7|18853.7|18798.7|18793.7|1903
1689140100000|2023-07-12 05:35:00|18805.7|18800.7|18807.7|18802.7|18807.7|18802.7|18773.7|18768.7|2001
1689140400000|2023-07-12 05:40:00|18807.2|18802.2|18780.7|18775.7|18813.7|18808.7|18752.7|18747.7|2480
1689140700000|2023-07-12 05:45:00|18781.2|18776.2|18773.7|18768.7|18783.7|18778.7|18757.2|18752.2|1566
1689141000000|2023-07-12 05:50:00|18773.2|18768.2|18781.7|18776.7|18793.2|18788.2|18769.7|18764.7|1152
1689141300000|2023-07-12 05:55:00|18782.2|18777.2|18785.7|18780.7|18790.7|18785.7|18771.7|18766.7|868
1689141600000|2023-07-12 06:00:00|18784.7|18779.7|18810.7|18805.7|18811.7|18806.7|18782.2|18777.2|1036
1689141900000|2023-07-12 06:05:00|18811.2|18806.2|18806.7|18801.7|18822.2|18817.2|18801.7|18796.7|853
1689142200000|2023-07-12 06:10:00|18806.2|18801.2|18824.2|18819.2|18826.2|18821.2|18806.2|18801.2|467
1689142500000|2023-07-12 06:15:00|18822.2|18817.2|18813.7|18808.7|18835.7|18830.7|18812.7|18807.7|874
1689142800000|2023-07-12 06:20:00|18814.2|18809.2|18821.7|18816.7|18828.2|18823.2|18811.7|18806.7|503
1689143100000|2023-07-12 06:25:00|18821.2|18816.2|18824.7|18819.7|18828.7|18823.7|18810.2|18805.2|582
1689143400000|2023-07-12 06:30:00|18823.7|18818.7|18817.7|18812.7|18824.2|18819.2|18812.2|18807.2|475
1689143700000|2023-07-12 06:35:00|18817.2|18812.2|18798.7|18793.7|18819.2|18814.2|18797.2|18792.2|665
1689144000000|2023-07-12 06:40:00|18799.2|18794.2|18806.2|18801.2|18808.2|18803.2|18786.2|18781.2|1019
1689144300000|2023-07-12 06:45:00|18806.7|18801.7|18789.2|18784.2|18816.2|18811.2|18787.2|18782.2|686
1689144600000|2023-07-12 06:50:00|18789.7|18784.7|18799.2|18794.2|18801.2|18796.2|18786.2|18781.2|429
1689144900000|2023-07-12 06:55:00|18799.7|18794.7|18802.7|18797.7|18806.7|18801.7|18794.2|18789.2|483
1689145200000|2023-07-12 07:00:00|18801.2|18796.2|18820.2|18815.2|18821.7|18816.7|18793.2|18788.2|676
1689145500000|2023-07-12 07:05:00|18821.7|18816.7|18815.2|18810.2|18826.7|18821.7|18812.7|18807.7|629
1689145800000|2023-07-12 07:10:00|18814.7|18809.7|18826.7|18821.7|18835.7|18830.7|18812.7|18807.7|550
1689146100000|2023-07-12 07:15:00|18827.2|18822.2|18847.2|18842.2|18851.7|18846.7|18826.2|18821.2|680
1689146400000|2023-07-12 07:20:00|18847.7|18842.7|18825.2|18820.2|18850.2|18845.2|18825.2|18820.2|698
1689146700000|2023-07-12 07:25:00|18824.2|18819.2|18829.7|18824.7|18837.2|18832.2|18823.7|18818.7|534
1689147000000|2023-07-12 07:30:00|18830.2|18825.2|18828.7|18823.7|18830.7|18825.7|18817.2|18812.2|525
1689147300000|2023-07-12 07:35:00|18829.2|18824.2|18817.7|18812.7|18831.7|18826.7|18815.2|18810.2|416
1689147600000|2023-07-12 07:40:00|18817.2|18812.2|18825.7|18820.7|18829.7|18824.7|18815.2|18810.2|333
1689147900000|2023-07-12 07:45:00|18825.2|18820.2|18825.7|18820.7|18827.2|18822.2|18816.2|18811.2|410
1689148200000|2023-07-12 07:50:00|18826.7|18821.7|18821.7|18816.7|18833.7|18828.7|18819.7|18814.7|800
1689148500000|2023-07-12 07:55:00|18821.2|18816.2|18835.2|18830.2|18836.2|18831.2|18817.2|18812.2|1104
1689148800000|2023-07-12 08:00:00|18834.2|18829.2|18835.2|18830.2|18840.7|18835.7|18826.7|18821.7|838
1689149100000|2023-07-12 08:05:00|18834.7|18829.7|18844.2|18839.2|18846.7|18841.7|18830.2|18825.2|888
1689149400000|2023-07-12 08:10:00|18842.7|18837.7|18847.7|18842.7|18852.2|18847.2|18840.7|18835.7|1117
1689149700000|2023-07-12 08:15:00|18848.2|18843.2|18846.2|18841.2|18853.2|18848.2|18844.7|18839.7|472
1689150000000|2023-07-12 08:20:00|18845.7|18840.7|18833.7|18828.7|18846.2|18841.2|18833.7|18828.7|562
1689150300000|2023-07-12 08:25:00|18834.2|18829.2|18823.2|18818.2|18834.7|18829.7|18819.2|18814.2|1154
1689150600000|2023-07-12 08:30:00|18832.7|18802.7|18834|18804|18835.3|18805.3|18832|18802|0
1689150900000|2023-07-12 08:35:00|18833.7|18803.7|18834.9|18804.9|18835.3|18805.3|18832.2|18802.2|0
1689151200000|2023-07-12 08:40:00|18835.2|18805.2|18831.2|18801.2|18837.3|18807.3|18831.2|18801.2|0
1689151500000|2023-07-12 08:45:00|18831|18801|18830.7|18800.7|18832|18802|18829.1|18799.1|0
1689151800000|2023-07-12 08:50:00|18831|18801|18828.7|18798.7|18832.2|18802.2|18828.1|18798.1|0
1689152100000|2023-07-12 08:55:00|18829|18799|18830.3|18800.3|18830.9|18800.9|18828.1|18798.1|0
1689152400000|2023-07-12 09:00:00|18829.7|18799.7|18832.7|18802.7|18833.4|18803.4|18829.7|18799.7|0
1689152700000|2023-07-12 09:05:00|18833.4|18803.4|18834|18804|18834|18804|18831.8|18801.8|0
1689153000000|2023-07-12 09:10:00|18833.4|18803.4|18838.6|18808.6|18838.6|18808.6|18832.4|18802.4|0
1689153300000|2023-07-12 09:15:00|18834.2|18826.2|18836.7|18828.7|18837.7|18829.7|18818.7|18810.7|344
1689153600000|2023-07-12 09:20:00|18837.2|18829.2|18841.2|18833.2|18846.7|18838.7|18837.2|18829.2|76
1689153900000|2023-07-12 09:25:00|18840.7|18832.7|18852.7|18844.7|18854.7|18846.7|18839.7|18831.7|91
1689154200000|2023-07-12 09:30:00|18853.2|18845.2|18852.7|18844.7|18853.7|18845.7|18843.7|18835.7|284
1689154500000|2023-07-12 09:35:00|18853.2|18845.2|18853.7|18845.7|18855.2|18847.2|18849.2|18841.2|48
1689154800000|2023-07-12 09:40:00|18853.2|18845.2|18859.2|18851.2|18862.7|18854.7|18851.7|18843.7|93
1689155100000|2023-07-12 09:45:00|18859.7|18851.7|18850.2|18842.2|18859.7|18851.7|18849.7|18841.7|76
1689155400000|2023-07-12 09:50:00|18849.7|18841.7|18850.2|18842.2|18851.2|18843.2|18846.7|18838.7|41
1689155700000|2023-07-12 09:55:00|18849.7|18841.7|18856.2|18848.2|18857.2|18849.2|18848.2|18840.2|26
1689156000000|2023-07-12 10:00:00|18854.7|18846.7|18855.7|18847.7|18857.2|18849.2|18851.7|18843.7|49
1689156300000|2023-07-12 10:05:00|18855.2|18847.2|18854.7|18846.7|18856.2|18848.2|18849.7|18841.7|30
1689156600000|2023-07-12 10:10:00|18855.2|18847.2|18855.7|18847.7|18856.2|18848.2|18849.2|18841.2|31
1689156900000|2023-07-12 10:15:00|18857.2|18849.2|18855.2|18847.2|18860.2|18852.2|18855.2|18847.2|66
1689157200000|2023-07-12 10:20:00|18855.7|18847.7|18858.2|18850.2|18859.7|18851.7|18855.2|18847.2|38
1689157500000|2023-07-12 10:25:00|18858.7|18850.7|18855.2|18847.2|18858.7|18850.7|18854.2|18846.2|32
1689157800000|2023-07-12 10:30:00|18855.7|18847.7|18860.7|18852.7|18861.7|18853.7|18855.7|18847.7|84
1689158100000|2023-07-12 10:35:00|18861.2|18853.2|18861.7|18853.7|18862.2|18854.2|18856.7|18848.7|23
1689158400000|2023-07-12 10:40:00|18862.2|18854.2|18860.7|18852.7|18862.2|18854.2|18855.7|18847.7|22
1689158700000|2023-07-12 10:45:00|18860.2|18852.2|18859.2|18851.2|18860.2|18852.2|18854.7|18846.7|33
1689159000000|2023-07-12 10:50:00|18859.7|18851.7|18856.2|18848.2|18859.7|18851.7|18854.7|18846.7|16
1689159300000|2023-07-12 10:55:00|18855.7|18847.7|18838.2|18830.2|18856.7|18848.7|18836.7|18828.7|276
1689159600000|2023-07-12 11:00:00|18838.7|18830.7|18835.7|18827.7|18843.7|18835.7|18835.7|18827.7|69
1689159900000|2023-07-12 11:05:00|18836.2|18828.2|18827.2|18819.2|18836.7|18828.7|18824.7|18816.7|67
1689160200000|2023-07-12 11:10:00|18826.7|18818.7|18882.2|18874.2|18883.7|18875.7|18826.7|18818.7|701
1689160500000|2023-07-12 11:15:00|18881.7|18873.7|18933.7|18925.7|18934.7|18926.7|18879.7|18871.7|603
1689160800000|2023-07-12 11:20:00|18933.2|18925.2|18943.7|18935.7|18947.7|18939.7|18917.7|18909.7|384
1689161100000|2023-07-12 11:25:00|18944.2|18936.2|18931.7|18923.7|18951.7|18943.7|18929.2|18921.2|269
1689161400000|2023-07-12 11:30:00|18933.2|18925.2|18943.2|18935.2|18949.7|18941.7|18933.2|18925.2|168
1689161700000|2023-07-12 11:35:00|18943.7|18935.7|18952.2|18944.2|18952.2|18944.2|18934.2|18926.2|147
1689162000000|2023-07-12 11:40:00|18951.7|18943.7|18967.7|18959.7|18969.7|18961.7|18951.7|18943.7|306
1689162300000|2023-07-12 11:45:00|18967.2|18959.2|18945.2|18937.2|18967.2|18959.2|18945.2|18937.2|120
1689162600000|2023-07-12 11:50:00|18946.2|18938.2|18954.7|18946.7|18955.2|18947.2|18942.2|18934.2|60
1689162900000|2023-07-12 11:55:00|18953.7|18945.7|18951.7|18943.7|18958.2|18950.2|18949.7|18941.7|96
1689163200000|2023-07-12 12:00:00|18952.2|18944.2|18957.7|18949.7|18959.2|18951.2|18944.7|18936.7|82
1689163500000|2023-07-12 12:05:00|18957.2|18949.2|18962.2|18954.2|18962.2|18954.2|18949.7|18941.7|76
1689163800000|2023-07-12 12:10:00|18962.7|18954.7|18958.7|18950.7|18965.2|18957.2|18955.2|18947.2|40
1689164100000|2023-07-12 12:15:00|18958.2|18950.2|18962.7|18954.7|18968.7|18960.7|18956.2|18948.2|97
1689164400000|2023-07-12 12:20:00|18965.7|18957.7|18982.7|18974.7|18983.2|18975.2|18963.7|18955.7|193
1689164700000|2023-07-12 12:25:00|18982.2|18974.2|18974.7|18966.7|18996.2|18988.2|18974.7|18966.7|180
1689165000000|2023-07-12 12:30:00|18971.2|18963.2|19032.2|19024.2|19072.7|19064.7|18970.7|18962.7|1230
1689165300000|2023-07-12 12:35:00|19031.7|19023.7|19052.7|19044.7|19064.7|19056.7|19030.7|19022.7|336
1689165600000|2023-07-12 12:40:00|19051.2|19043.2|19030.7|19022.7|19056.7|19048.7|19025.2|19017.2|297
1689165900000|2023-07-12 12:45:00|19031.2|19023.2|19018.2|19010.2|19036.7|19028.7|19009.2|19001.2|180
1689166200000|2023-07-12 12:50:00|19017.7|19009.7|19008.7|19000.7|19017.7|19009.7|19003.2|18995.2|187
1689166500000|2023-07-12 12:55:00|19009.2|19001.2|19038.7|19030.7|19043.2|19035.2|19008.7|19000.7|153
1689166800000|2023-07-12 13:00:00|19038.2|19030.2|19049.2|19041.2|19050.2|19042.2|19030.7|19022.7|127
1689167100000|2023-07-12 13:05:00|19049.7|19041.7|19049.2|19041.2|19055.2|19047.2|19041.7|19033.7|136
1689167400000|2023-07-12 13:10:00|19049.7|19041.7|19059.7|19051.7|19060.2|19052.2|19038.7|19030.7|140
1689167700000|2023-07-12 13:15:00|19059.2|19051.2|19064.7|19056.7|19071.7|19063.7|19056.7|19048.7|172
1689168000000|2023-07-12 13:20:00|19065.2|19057.2|19049.7|19041.7|19065.2|19057.2|19044.7|19036.7|138
1689168300000|2023-07-12 13:25:00|19049.2|19041.2|19055.2|19047.2|19057.2|19049.2|19035.7|19027.7|269
1689168600000|2023-07-12 13:30:00|19054.2|19046.2|19059.2|19051.2|19067.2|19059.2|19031.7|19023.7|651
1689168900000|2023-07-12 13:35:00|19058.7|19050.7|19077.7|19069.7|19083.7|19075.7|19030.7|19022.7|551
1689169200000|2023-07-12 13:40:00|19076.7|19068.7|19031.7|19023.7|19081.2|19073.2|19030.7|19022.7|497
1689169500000|2023-07-12 13:45:00|19031.2|19023.2|19018.7|19010.7|19040.2|19032.2|19008.2|19000.2|470
1689169800000|2023-07-12 13:50:00|19018.2|19010.2|19036.2|19028.2|19038.2|19030.2|19016.7|19008.7|170
1689170100000|2023-07-12 13:55:00|19033.2|19025.2|19057.2|19049.2|19060.2|19052.2|19029.2|19021.2|246
1689170400000|2023-07-12 14:00:00|19058.2|19050.2|19054.7|19046.7|19060.7|19052.7|19045.2|19037.2|404
1689170700000|2023-07-12 14:05:00|19055.2|19047.2|19075.7|19067.7|19077.7|19069.7|19043.7|19035.7|236
1689171000000|2023-07-12 14:10:00|19076.2|19068.2|19077.7|19069.7|19082.2|19074.2|19068.2|19060.2|221
1689171300000|2023-07-12 14:15:00|19078.2|19070.2|19086.7|19078.7|19089.7|19081.7|19074.7|19066.7|282
1689171600000|2023-07-12 14:20:00|19086.2|19078.2|19085.2|19077.2|19097.2|19089.2|19079.7|19071.7|351
1689171900000|2023-07-12 14:25:00|19084.7|19076.7|19091.2|19083.2|19095.7|19087.7|19062.2|19054.2|299
1689172200000|2023-07-12 14:30:00|19090.7|19082.7|19106.7|19098.7|19118.7|19110.7|19085.2|19077.2|365
1689172500000|2023-07-12 14:35:00|19107.2|19099.2|19109.7|19101.7|19115.2|19107.2|19098.7|19090.7|160
1689172800000|2023-07-12 14:40:00|19110.2|19102.2|19128.2|19120.2|19129.7|19121.7|19107.7|19099.7|210
1689173100000|2023-07-12 14:45:00|19128.7|19120.7|19142.2|19134.2|19144.2|19136.2|19120.2|19112.2|353
1689173400000|2023-07-12 14:50:00|19142.7|19134.7|19135.2|19127.2|19143.2|19135.2|19129.2|19121.2|226
1689173700000|2023-07-12 14:55:00|19135.7|19127.7|19143.7|19135.7|19148.2|19140.2|19135.2|19127.2|310
1689174000000|2023-07-12 15:00:00|19143.2|19135.2|19125.2|19117.2|19146.7|19138.7|19121.7|19113.7|264
1689174300000|2023-07-12 15:05:00|19124.7|19116.7|19123.7|19115.7|19125.2|19117.2|19113.7|19105.7|281
1689174600000|2023-07-12 15:10:00|19123.2|19115.2|19138.2|19130.2|19139.2|19131.2|19119.7|19111.7|179
1689174900000|2023-07-12 15:15:00|19138.7|19130.7|19146.7|19138.7|19149.2|19141.2|19135.7|19127.7|184
1689175200000|2023-07-12 15:20:00|19146.2|19138.2|19154.2|19146.2|19161.7|19153.7|19144.2|19136.2|319
1689175500000|2023-07-12 15:25:00|19153.7|19145.7|19160.7|19152.7|19162.2|19154.2|19145.2|19137.2|255
1689175800000|2023-07-12 15:30:00|19161.2|19153.2|19160.7|19152.7|19170.2|19162.2|19156.2|19148.2|347
1689176100000|2023-07-12 15:35:00|19160.2|19152.2|19157.2|19149.2|19169.2|19161.2|19152.7|19144.7|317
1689176400000|2023-07-12 15:40:00|19158.2|19150.2|19135.2|19127.2|19158.2|19150.2|19118.7|19110.7|401
1689176700000|2023-07-12 15:45:00|19132.2|19124.2|19145.7|19137.7|19153.7|19145.7|19125.2|19117.2|172
1689177000000|2023-07-12 15:50:00|19145.2|19137.2|19140.7|19132.7|19149.7|19141.7|19129.7|19121.7|100
1689177300000|2023-07-12 15:55:00|19140.2|19132.2|19125.7|19117.7|19142.2|19134.2|19124.2|19116.2|121
1689177600000|2023-07-12 16:00:00|19125.2|19117.2|19112.2|19104.2|19132.2|19124.2|19109.7|19101.7|132
1689177900000|2023-07-12 16:05:00|19110.7|19102.7|19132.2|19124.2|19133.2|19125.2|19109.7|19101.7|92
1689178200000|2023-07-12 16:10:00|19131.7|19123.7|19147.7|19139.7|19151.2|19143.2|19127.7|19119.7|101
1689178500000|2023-07-12 16:15:00|19148.2|19140.2|19139.7|19131.7|19151.2|19143.2|19135.7|19127.7|71
1689178800000|2023-07-12 16:20:00|19140.2|19132.2|19157.7|19149.7|19159.2|19151.2|19140.2|19132.2|91
1689179100000|2023-07-12 16:25:00|19158.2|19150.2|19162.7|19154.7|19163.2|19155.2|19149.2|19141.2|124
1689179400000|2023-07-12 16:30:00|19162.2|19154.2|19177.7|19169.7|19178.2|19170.2|19160.2|19152.2|157
1689179700000|2023-07-12 16:35:00|19178.2|19170.2|19171.7|19163.7|19178.2|19170.2|19164.7|19156.7|57
1689180000000|2023-07-12 16:40:00|19171.2|19163.2|19166.2|19158.2|19171.2|19163.2|19160.2|19152.2|38
1689180300000|2023-07-12 16:45:00|19165.7|19157.7|19172.2|19164.2|19172.7|19164.7|19161.7|19153.7|77
1689180600000|2023-07-12 16:50:00|19171.7|19163.7|19175.2|19167.2|19177.2|19169.2|19171.2|19163.2|77
1689180900000|2023-07-12 16:55:00|19174.7|19166.7|19172.7|19164.7|19179.2|19171.2|19167.2|19159.2|52
1689181200000|2023-07-12 17:00:00|19173.2|19165.2|19162.2|19154.2|19175.7|19167.7|19160.2|19152.2|103
1689181500000|2023-07-12 17:05:00|19162.7|19154.7|19153.7|19145.7|19167.7|19159.7|19152.2|19144.2|80
1689181800000|2023-07-12 17:10:00|19154.2|19146.2|19168.7|19160.7|19170.2|19162.2|19152.2|19144.2|55
1689182100000|2023-07-12 17:15:00|19169.2|19161.2|19177.2|19169.2|19179.2|19171.2|19168.7|19160.7|59
1689182400000|2023-07-12 17:20:00|19176.7|19168.7|19186.2|19178.2|19186.2|19178.2|19175.7|19167.7|87
1689182700000|2023-07-12 17:25:00|19185.7|19177.7|19196.2|19188.2|19196.7|19188.7|19183.2|19175.2|124
1689183000000|2023-07-12 17:30:00|19195.7|19187.7|19195.2|19187.2|19199.2|19191.2|19185.7|19177.7|150
1689183300000|2023-07-12 17:35:00|19195.7|19187.7|19203.2|19195.2|19206.2|19198.2|19189.2|19181.2|149
1689183600000|2023-07-12 17:40:00|19202.7|19194.7|19185.7|19177.7|19203.7|19195.7|19185.2|19177.2|98
1689183900000|2023-07-12 17:45:00|19184.7|19176.7|19188.2|19180.2|19191.7|19183.7|19181.2|19173.2|68
1689184200000|2023-07-12 17:50:00|19187.7|19179.7|19194.2|19186.2|19194.7|19186.7|19182.2|19174.2|32
1689184500000|2023-07-12 17:55:00|19194.7|19186.7|19203.2|19195.2|19203.7|19195.7|19188.2|19180.2|56
1689184800000|2023-07-12 18:00:00|19202.7|19194.7|19200.7|19192.7|19204.7|19196.7|19192.7|19184.7|74
1689185100000|2023-07-12 18:05:00|19200.2|19192.2|19199.2|19191.2|19201.7|19193.7|19193.7|19185.7|55
1689185400000|2023-07-12 18:10:00|19199.7|19191.7|19198.7|19190.7|19204.2|19196.2|19198.7|19190.7|101
1689185700000|2023-07-12 18:15:00|19199.2|19191.2|19193.2|19185.2|19200.7|19192.7|19187.2|19179.2|152
1689186000000|2023-07-12 18:20:00|19192.7|19184.7|19194.2|19186.2|19197.2|19189.2|19190.2|19182.2|62
1689186300000|2023-07-12 18:25:00|19194.7|19186.7|19198.7|19190.7|19203.7|19195.7|19193.7|19185.7|73
1689186600000|2023-07-12 18:30:00|19199.2|19191.2|19199.7|19191.7|19201.7|19193.7|19194.7|19186.7|48
1689186900000|2023-07-12 18:35:00|19200.2|19192.2|19198.7|19190.7|19204.2|19196.2|19198.2|19190.2|55
1689187200000|2023-07-12 18:40:00|19198.2|19190.2|19194.2|19186.2|19198.2|19190.2|19185.7|19177.7|36
1689187500000|2023-07-12 18:45:00|19194.7|19186.7|19192.2|19184.2|19198.2|19190.2|19184.7|19176.7|137
1689187800000|2023-07-12 18:50:00|19191.7|19183.7|19178.2|19170.2|19193.2|19185.2|19177.7|19169.7|199
1689188100000|2023-07-12 18:55:00|19177.2|19169.2|19191.9|19161.9|19191.9|19179.7|19176.7|19161.9|210
1689188400000|2023-07-12 19:00:00|19191.7|19161.7|19201|19171|19201.1|19171.1|19187.7|19157.7|0
1689188700000|2023-07-12 19:05:00|19200.9|19170.9|19205.8|19175.8|19214.6|19184.6|19199.6|19169.6|0
1689189000000|2023-07-12 19:10:00|19205.7|19175.7|19219|19189|19219|19189|19202.4|19172.4|0
1689189300000|2023-07-12 19:15:00|19218.8|19188.8|19213.5|19183.5|19222.8|19192.8|19213.3|19183.3|0
1689189600000|2023-07-12 19:20:00|19213.3|19183.3|19196|19166|19213.3|19183.3|19195.9|19165.9|0
1689189900000|2023-07-12 19:25:00|19195.6|19165.6|19196.4|19166.4|19199.4|19169.4|19185.1|19155.1|0
1689190200000|2023-07-12 19:30:00|19196.3|19166.3|19195.1|19165.1|19200.9|19170.9|19191.5|19161.5|0
1689190500000|2023-07-12 19:35:00|19195.3|19165.3|19200.5|19170.5|19201.1|19171.1|19187.7|19157.7|0
1689190800000|2023-07-12 19:40:00|19200.6|19170.6|19196.1|19166.1|19201.2|19171.2|19195.9|19165.9|0
1689191100000|2023-07-12 19:45:00|19196.2|19166.2|19181.9|19151.9|19196.2|19166.2|19181.9|19151.9|0
1689191400000|2023-07-12 19:50:00|19181.7|19151.7|19182.5|19152.5|19185|19155|19163.2|19133.2|0
1689191700000|2023-07-12 19:55:00|19182.7|19152.7|19176.9|19146.9|19184.1|19154.1|19168|19138|0
1689192000000|2023-07-12 20:00:00|19177.5|19147.5|19182.2|19152.2|19182.5|19152.5|19174|19144|0
1689192300000|2023-07-12 20:05:00|19182.9|19152.9|19181.4|19151.4|19185.2|19155.2|19181.4|19151.4|0
1689192600000|2023-07-12 20:10:00|19181.7|19151.7|19182.1|19152.1|19184.2|19154.2|19181.4|19151.4|0
1689192900000|2023-07-12 20:15:00|19181.5|19151.5|19184.9|19154.9|19186.4|19156.4|19181.4|19151.4|0
1689193200000|2023-07-12 20:20:00|19185.6|19155.6|19184.9|19154.9|19187|19157|19184.9|19154.9|0
1689193500000|2023-07-12 20:25:00|19185.6|19155.6|19182.8|19152.8|19185.6|19155.6|19182.8|19152.8|0
1689193800000|2023-07-12 20:30:00|19183.4|19153.4|19183.5|19153.5|19183.5|19153.5|19182.8|19152.8|0
1689194100000|2023-07-12 20:35:00|19183.8|19153.8|19184.2|19154.2|19184.2|19154.2|19183.5|19153.5|0
1689194400000|2023-07-12 20:40:00|19183.5|19153.5|19183.5|19153.5|19183.5|19153.5|19183.5|19153.5|0
1689194700000|2023-07-12 20:45:00|19183.1|19153.1|19181.3|19151.3|19183.1|19153.1|19180.6|19150.6|0
1689195000000|2023-07-12 20:50:00|19181.9|19151.9|19181.2|19151.2|19182|19152|19180.5|19150.5|0
1689195300000|2023-07-12 20:55:00|19180.6|19150.6|19180|19150|19182.6|19152.6|19178.7|19148.7|0
1689195600000|2023-07-12 21:00:00|19181.3|19151.3|19182.6|19152.6|19182.9|19152.9|19180|19150|0
1689195900000|2023-07-12 21:05:00|19182.7|19152.7|19183.7|19153.7|19185.2|19155.2|19182.6|19152.6|0
1689196200000|2023-07-12 21:10:00|19183.8|19153.8|19180.9|19150.9|19183.9|19153.9|19180.9|19150.9|0
1689196500000|2023-07-12 21:15:00|19181.3|19151.3|19180.9|19150.9|19181.3|19151.3|19180.9|19150.9|0
1689196800000|2023-07-12 21:20:00|19180.8|19150.8|19180.4|19150.4|19181.4|19151.4|19180.4|19150.4|0
1689197100000|2023-07-12 21:25:00|19180.2|19150.2|19180.3|19150.3|19180.5|19150.5|19180.2|19150.2|0
1689197400000|2023-07-12 21:30:00|19180.4|19150.4|19180.5|19150.5|19180.5|19150.5|19180.3|19150.3|0
1689197700000|2023-07-12 21:35:00|19180.8|19150.8|19182|19152|19182|19152|19180.5|19150.5|0
1689198000000|2023-07-12 21:40:00|19182.6|19152.6|19174.5|19144.5|19182.9|19152.9|19174.5|19144.5|0
1689198300000|2023-07-12 21:45:00|19174.1|19144.1|19174.2|19144.2|19174.2|19144.2|19174.1|19144.1|0
1689198600000|2023-07-12 21:50:00|19174.3|19144.3|19174.3|19144.3|19174.3|19144.3|19173.9|19143.9|0
1689198900000|2023-07-12 21:55:00|19174.2|19144.2|19174.3|19144.3|19174.4|19144.4|19174.2|19144.2|0
1689199200000|2023-07-12 22:00:00|19175.4|19145.4|19179.2|19149.2|19179.6|19149.6|19173.1|19143.1|0
1689199500000|2023-07-12 22:05:00|19179.5|19149.5|19179.9|19149.9|19182|19152|19179.2|19149.2|0
1689199800000|2023-07-12 22:10:00|19180.5|19150.5|19182.7|19152.7|19184.8|19154.8|19180.5|19150.5|0
1689200100000|2023-07-12 22:15:00|19182|19152|19181.5|19151.5|19183.4|19153.4|19180.1|19150.1|0
1689200400000|2023-07-12 22:20:00|19182.1|19152.1|19184.9|19154.9|19185.6|19155.6|19182.1|19152.1|0
1689200700000|2023-07-12 22:25:00|19185.2|19155.2|19184.2|19154.2|19187|19157|19184.2|19154.2|0
1689201000000|2023-07-12 22:30:00|19184.8|19154.8|19184.9|19154.9|19185.6|19155.6|19184.5|19154.5|0
1689201300000|2023-07-12 22:35:00|19184.6|19154.6|19186.3|19156.3|19186.3|19156.3|19184.2|19154.2|0
1689201600000|2023-07-12 22:40:00|19185.7|19155.7|19188.4|19158.4|19189.8|19159.8|19185.6|19155.6|0
1689201900000|2023-07-12 22:45:00|19188.1|19158.1|19187.7|19157.7|19188.4|19158.4|19187|19157|0
1689202200000|2023-07-12 22:50:00|19187.8|19157.8|19180.9|19150.9|19187.8|19157.8|19179.5|19149.5|0
1689202500000|2023-07-12 22:55:00|19180.6|19150.6|19181.2|19151.2|19181.5|19151.5|19179.9|19149.9|0
1689202800000|2023-07-12 23:00:00|19181.5|19151.5|19180.5|19150.5|19181.9|19151.9|19179.7|19149.7|0
1689203100000|2023-07-12 23:05:00|19180.3|19150.3|19180.9|19150.9|19180.9|19150.9|19178.6|19148.6|0
1689203400000|2023-07-12 23:10:00|19181.2|19151.2|19180.2|19150.2|19182.3|19152.3|19180.2|19150.2|0
1689203700000|2023-07-12 23:15:00|19180.5|19150.5|19180.2|19150.2|19180.9|19150.9|19179.5|19149.5|0
1689204000000|2023-07-12 23:20:00|19180.8|19150.8|19180.4|19150.4|19180.8|19150.8|19180.1|19150.1|0
1689204300000|2023-07-12 23:25:00|19180.7|19150.7|19179.7|19149.7|19181.1|19151.1|19179|19149|0
1689204600000|2023-07-12 23:30:00|19180|19150|19178.9|19148.9|19180.4|19150.4|19178.9|19148.9|0
1689204900000|2023-07-12 23:35:00|19179.5|19149.5|19179.6|19149.6|19180.3|19150.3|19178.9|19148.9|0
1689205200000|2023-07-12 23:40:00|19179.9|19149.9|19182.4|19152.4|19183.8|19153.8|19179.6|19149.6|0
1689205500000|2023-07-12 23:45:00|19182.7|19152.7|19180.3|19150.3|19182.7|19152.7|19178.9|19148.9|0
1689205800000|2023-07-12 23:50:00|19180.6|19150.6|19178.5|19148.5|19181|19151|19178.5|19148.5|0
1689206100000|2023-07-12 23:55:00|19179.1|19149.1|19177.9|19147.9|19179.2|19149.2|19177.2|19147.2|0
1689206400000|2023-07-13 00:00:00|19178.5|19148.5|19178.8|19148.8|19180.5|19150.5|19175.2|19145.2|0
1689206700000|2023-07-13 00:05:00|19178.1|19148.1|19179.3|19149.3|19180.9|19150.9|19178.1|19148.1|0
1689207000000|2023-07-13 00:10:00|19178.7|19148.7|19184.4|19154.4|19185.1|19155.1|19177.8|19147.8|0
1689207300000|2023-07-13 00:15:00|19183.8|19153.8|19188.5|19158.5|19191|19161|19183.7|19153.7|0
1689207600000|2023-07-13 00:20:00|19189.1|19159.1|19190.2|19160.2|19191.8|19161.8|19188.5|19158.5|0
1689207900000|2023-07-13 00:25:00|19190.9|19160.9|19189.9|19159.9|19190.9|19160.9|19184.8|19154.8|0
1689208200000|2023-07-13 00:30:00|19189.3|19159.3|19189.5|19159.5|19191.4|19161.4|19188.4|19158.4|0
1689208500000|2023-07-13 00:35:00|19190.1|19160.1|19189.3|19159.3|19190.7|19160.7|19187.7|19157.7|0
1689208800000|2023-07-13 00:40:00|19189.9|19159.9|19191.1|19161.1|19191.1|19161.1|19189.6|19159.6|0
1689209100000|2023-07-13 00:45:00|19190.5|19160.5|19200.8|19170.8|19201.1|19171.1|19190.5|19160.5|0
1689209400000|2023-07-13 00:50:00|19200.5|19170.5|19201.1|19171.1|19201.1|19171.1|19199.9|19169.9|0
1689209700000|2023-07-13 00:55:00|19200.5|19170.5|19199.6|19169.6|19201.8|19171.8|19198.9|19168.9|0
1689210000000|2023-07-13 01:00:00|19198.9|19168.9|19213.3|19183.3|19213.3|19183.3|19197.7|19167.7|0
1689210300000|2023-07-13 01:05:00|19213.9|19183.9|19212.4|19182.4|19214.6|19184.6|19211.7|19181.7|0
1689210600000|2023-07-13 01:10:00|19211.7|19181.7|19212.7|19182.7|19213.3|19183.3|19211.7|19181.7|0
1689210900000|2023-07-13 01:15:00|19212.4|19182.4|19176.2|19171.2|19212.4|19189.2|19150.7|19145.7|2762
1689211200000|2023-07-13 01:20:00|19175.7|19170.7|19153.7|19148.7|19175.7|19170.7|19126.7|19121.7|1705
1689211500000|2023-07-13 01:25:00|19153.2|19148.2|19162.7|19157.7|19176.7|19171.7|19152.2|19147.2|895
1689211800000|2023-07-13 01:30:00|19158.7|19153.7|19187.2|19182.2|19231.7|19226.7|19158.7|19153.7|6998
1689212100000|2023-07-13 01:35:00|19187.7|19182.7|19187.7|19182.7|19224.2|19219.2|19172.7|19167.7|4172
1689212400000|2023-07-13 01:40:00|19184.7|19179.7|19160.7|19155.7|19192.7|19187.7|19148.7|19143.7|3046
1689212700000|2023-07-13 01:45:00|19163.7|19158.7|19252.2|19247.2|19259.2|19254.2|19163.7|19158.7|4353
1689213000000|2023-07-13 01:50:00|19250.7|19245.7|19262.5|19257.5|19284.5|19279.5|19249.5|19244.5|3727
1689213300000|2023-07-13 01:55:00|19262|19257|19268.5|19263.5|19283.5|19278.5|19243|19238|2044
1689213600000|2023-07-13 02:00:00|19270.5|19265.5|19265.5|19260.5|19291.5|19286.5|19249.5|19244.5|2789
1689213900000|2023-07-13 02:05:00|19266|19261|19289|19284|19302.5|19297.5|19254.5|19249.5|2074
1689214200000|2023-07-13 02:10:00|19288.5|19283.5|19325.5|19320.5|19333|19328|19283.5|19278.5|2869
1689214500000|2023-07-13 02:15:00|19325|19320|19306.5|19301.5|19338.5|19333.5|19295|19290|2333
1689214800000|2023-07-13 02:20:00|19304|19299|19305.5|19300.5|19309.5|19304.5|19280.5|19275.5|1846
1689215100000|2023-07-13 02:25:00|19307|19302|19324.5|19319.5|19340|19335|19302.5|19297.5|2083
1689215400000|2023-07-13 02:30:00|19326|19321|19311|19306|19340.5|19335.5|19295|19290|2268
1689215700000|2023-07-13 02:35:00|19312|19307|19314.5|19309.5|19328.5|19323.5|19302.5|19297.5|1059
1689216000000|2023-07-13 02:40:00|19313.5|19308.5|19336.5|19331.5|19338.5|19333.5|19309.5|19304.5|1319
1689216300000|2023-07-13 02:45:00|19335|19330|19370|19365|19380|19375|19327.5|19322.5|2576
1689216600000|2023-07-13 02:50:00|19364|19359|19362|19357|19379|19374|19357.5|19352.5|1287
1689216900000|2023-07-13 02:55:00|19360|19355|19362|19357|19375.5|19370.5|19353|19348|1257
1689217200000|2023-07-13 03:00:00|19362.5|19357.5|19347.5|19342.5|19377|19372|19345.5|19340.5|1388
1689217500000|2023-07-13 03:05:00|19348|19343|19321|19316|19352|19347|19312|19307|1436
1689217800000|2023-07-13 03:10:00|19321.5|19316.5|19339|19334|19341.5|19336.5|19317.5|19312.5|1242
1689218100000|2023-07-13 03:15:00|19339.5|19334.5|19350.5|19345.5|19352.5|19347.5|19332.5|19327.5|844
1689218400000|2023-07-13 03:20:00|19351|19346|19348.5|19343.5|19369|19364|19347.5|19342.5|888
1689218700000|2023-07-13 03:25:00|19348|19343|19364.5|19359.5|19368|19363|19336.5|19331.5|718
1689219000000|2023-07-13 03:30:00|19364|19359|19364|19359|19382.5|19377.5|19354|19349|1026
1689219300000|2023-07-13 03:35:00|19362|19357|19349.5|19344.5|19363|19358|19347.5|19342.5|467
1689219600000|2023-07-13 03:40:00|19350|19345|19348.5|19343.5|19360.5|19355.5|19346.5|19341.5|447
1689219900000|2023-07-13 03:45:00|19349.5|19344.5|19332.5|19327.5|19350.5|19345.5|19322|19317|748
1689220200000|2023-07-13 03:50:00|19333.5|19328.5|19337.5|19332.5|19342.5|19337.5|19332.5|19327.5|432
1689220500000|2023-07-13 03:55:00|19338|19333|19342|19337|19353.5|19348.5|19335.5|19330.5|706
1689220800000|2023-07-13 04:00:00|19342.5|19337.5|19372.4|19342.4|19373.8|19343.8|19342.5|19325.8|0
1689221100000|2023-07-13 04:05:00|19372.7|19342.7|19373.9|19343.9|19374|19344|19371.7|19341.7|0
1689221400000|2023-07-13 04:10:00|19374.5|19344.5|19366.8|19336.8|19376.1|19346.1|19365.2|19335.2|0
1689221700000|2023-07-13 04:15:00|19366.5|19336.5|19367.7|19337.7|19367.7|19337.7|19365.2|19335.2|0
1689222000000|2023-07-13 04:20:00|19367.1|19337.1|19360.2|19330.2|19368.5|19338.5|19359.6|19329.6|0
1689222300000|2023-07-13 04:25:00|19359.9|19329.9|19359.6|19329.6|19360.5|19330.5|19358.9|19328.9|0
1689222600000|2023-07-13 04:30:00|19359.9|19329.9|19359|19329|19359.9|19329.9|19357.7|19327.7|0
1689222900000|2023-07-13 04:35:00|19359.3|19329.3|19358.1|19328.1|19359.6|19329.6|19358.1|19328.1|0
1689223200000|2023-07-13 04:40:00|19357.7|19327.7|19355.4|19325.4|19357.8|19327.8|19354.9|19324.9|0
1689223500000|2023-07-13 04:45:00|19355.1|19325.1|19358.6|19328.6|19359.3|19329.3|19353.9|19323.9|0
1689223800000|2023-07-13 04:50:00|19358|19328|19358|19328|19358.6|19328.6|19357.4|19327.4|0
1689224100000|2023-07-13 04:55:00|19357.7|19327.7|19353.9|19323.9|19358|19328|19353.3|19323.3|3
1689224400000|2023-07-13 05:00:00|19336.5|19331.5|19298|19293|19336.5|19331.5|19285|19280|2595
1689224700000|2023-07-13 05:05:00|19298.5|19293.5|19304.5|19299.5|19317.5|19312.5|19294.5|19289.5|1384
1689225000000|2023-07-13 05:10:00|19305|19300|19334.5|19329.5|19339|19334|19304|19299|1180
1689225300000|2023-07-13 05:15:00|19335|19330|19331|19326|19342.5|19337.5|19323|19318|709
1689225600000|2023-07-13 05:20:00|19331.5|19326.5|19347.5|19342.5|19357.5|19352.5|19331|19326|865
1689225900000|2023-07-13 05:25:00|19349|19344|19362|19357|19373|19368|19347|19342|1295
1689226200000|2023-07-13 05:30:00|19361|19356|19347|19342|19376.5|19371.5|19341|19336|1123
1689226500000|2023-07-13 05:35:00|19347.5|19342.5|19348.5|19343.5|19362.5|19357.5|19342|19337|645
1689226800000|2023-07-13 05:40:00|19349|19344|19350.5|19345.5|19353.5|19348.5|19336.5|19331.5|595
1689227100000|2023-07-13 05:45:00|19350|19345|19350|19345|19372.5|19367.5|19344.5|19339.5|790
1689227400000|2023-07-13 05:50:00|19350.5|19345.5|19324|19319|19352|19347|19323.5|19318.5|960
1689227700000|2023-07-13 05:55:00|19322.5|19317.5|19315.5|19310.5|19330|19325|19303.5|19298.5|872
1689228000000|2023-07-13 06:00:00|19315|19310|19324.5|19319.5|19329.5|19324.5|19306.5|19301.5|922
1689228300000|2023-07-13 06:05:00|19326|19321|19340.5|19335.5|19350.5|19345.5|19318.5|19313.5|1153
1689228600000|2023-07-13 06:10:00|19339.5|19334.5|19335.5|19330.5|19350|19345|19332.5|19327.5|499
1689228900000|2023-07-13 06:15:00|19334|19329|19360.5|19355.5|19365.5|19360.5|19333|19328|1116
1689229200000|2023-07-13 06:20:00|19359.5|19354.5|19371.5|19366.5|19372|19367|19354.5|19349.5|730
1689229500000|2023-07-13 06:25:00|19373|19368|19366.5|19361.5|19380.5|19375.5|19361|19356|802
1689229800000|2023-07-13 06:30:00|19366|19361|19356|19351|19376.5|19371.5|19353|19348|1134
1689230100000|2023-07-13 06:35:00|19358.5|19353.5|19339.5|19334.5|19361|19356|19339|19334|550
1689230400000|2023-07-13 06:40:00|19339|19334|19325|19320|19341.5|19336.5|19325|19320|729
1689230700000|2023-07-13 06:45:00|19325.5|19320.5|19323.5|19318.5|19328.5|19323.5|19318|19313|718
1689231000000|2023-07-13 06:50:00|19323|19318|19333|19328|19335.5|19330.5|19321.5|19316.5|610
1689231300000|2023-07-13 06:55:00|19331|19326|19338|19333|19343|19338|19327|19322|760
1689231600000|2023-07-13 07:00:00|19337.5|19332.5|19320|19315|19338|19333|19318.5|19313.5|813
1689231900000|2023-07-13 07:05:00|19320.5|19315.5|19330.5|19325.5|19338.5|19333.5|19317|19312|578
1689232200000|2023-07-13 07:10:00|19331|19326|19339.5|19334.5|19351.5|19346.5|19326.5|19321.5|740
1689232500000|2023-07-13 07:15:00|19339|19334|19341.5|19336.5|19342.5|19337.5|19329.5|19324.5|918
1689232800000|2023-07-13 07:20:00|19342|19337|19324.5|19319.5|19343|19338|19320|19315|607
1689233100000|2023-07-13 07:25:00|19324|19319|19333.5|19328.5|19337.5|19332.5|19321|19316|713
1689233400000|2023-07-13 07:30:00|19333|19328|19317.5|19312.5|19337.5|19332.5|19316|19311|887
1689233700000|2023-07-13 07:35:00|19316|19311|19327.5|19322.5|19332|19327|19312.5|19307.5|801
1689234000000|2023-07-13 07:40:00|19327|19322|19334|19329|19338.5|19333.5|19324|19319|786
1689234300000|2023-07-13 07:45:00|19334.5|19329.5|19344|19339|19347.5|19342.5|19334|19329|981
1689234600000|2023-07-13 07:50:00|19343|19338|19355|19350|19359|19354|19339.5|19334.5|1987
1689234900000|2023-07-13 07:55:00|19355.5|19350.5|19366.5|19361.5|19368|19363|19352|19347|1819
1689235200000|2023-07-13 08:00:00|19370|19365|19353.5|19348.5|19370|19365|19350.5|19345.5|1382
1689235500000|2023-07-13 08:05:00|19353|19348|19361|19356|19361.5|19356.5|19346|19341|1624
1689235800000|2023-07-13 08:10:00|19360.5|19355.5|19356.5|19351.5|19361.5|19356.5|19353.5|19348.5|942
1689236100000|2023-07-13 08:15:00|19357|19352|19364.5|19359.5|19365|19360|19354|19349|1199
1689236400000|2023-07-13 08:20:00|19364|19359|19360.5|19355.5|19366|19361|19358|19353|922
1689236700000|2023-07-13 08:25:00|19361|19356|19359.5|19354.5|19372.5|19367.5|19352.5|19347.5|1690
1689237000000|2023-07-13 08:30:00|19370.5|19340.5|19371.5|19341.5|19371.5|19341.5|19365.5|19335.5|0
1689237300000|2023-07-13 08:35:00|19370.8|19340.8|19372.1|19342.1|19372.1|19342.1|19368.9|19338.9|0
1689237600000|2023-07-13 08:40:00|19371.8|19341.8|19370.5|19340.5|19371.8|19341.8|19367.7|19337.7|0
1689237900000|2023-07-13 08:45:00|19370.2|19340.2|19367.3|19337.3|19373.4|19343.4|19366.1|19336.1|0
1689238200000|2023-07-13 08:50:00|19368|19338|19369.1|19339.1|19370|19340|19367.5|19337.5|0
1689238500000|2023-07-13 08:55:00|19369.7|19339.7|19368.1|19338.1|19370|19340|19366.9|19336.9|0
1689238800000|2023-07-13 09:00:00|19368.7|19338.7|19371.7|19341.7|19371.7|19341.7|19368.1|19338.1|0
1689239100000|2023-07-13 09:05:00|19372|19342|19372.2|19342.2|19372.3|19342.3|19369|19339|0
1689239400000|2023-07-13 09:10:00|19371.5|19341.5|19372.7|19342.7|19373.7|19343.7|19371.5|19341.5|0
1689239700000|2023-07-13 09:15:00|19373.4|19343.4|19369.5|19361.5|19373.4|19362.5|19353|19343.4|558
1689240000000|2023-07-13 09:20:00|19369|19361|19374.5|19366.5|19376|19368|19366|19358|104
1689240300000|2023-07-13 09:25:00|19374|19366|19384.5|19376.5|19385.5|19377.5|19374|19366|186
1689240600000|2023-07-13 09:30:00|19384|19376|19389|19381|19391.5|19383.5|19377|19369|305
1689240900000|2023-07-13 09:35:00|19388.5|19380.5|19400|19392|19406.5|19398.5|19387.5|19379.5|437
1689241200000|2023-07-13 09:40:00|19400.5|19392.5|19393|19385|19402|19394|19387.5|19379.5|202
1689241500000|2023-07-13 09:45:00|19392.5|19384.5|19372.5|19364.5|19398.5|19390.5|19365.5|19357.5|242
1689241800000|2023-07-13 09:50:00|19373.5|19365.5|19386|19378|19390|19382|19371.5|19363.5|199
1689242100000|2023-07-13 09:55:00|19386.5|19378.5|19383|19375|19390|19382|19382|19374|99
1689242400000|2023-07-13 10:00:00|19382|19374|19373|19365|19384|19376|19373|19365|78
1689242700000|2023-07-13 10:05:00|19372|19364|19366.5|19358.5|19373.5|19365.5|19365.5|19357.5|166
1689243000000|2023-07-13 10:10:00|19366|19358|19368.5|19360.5|19370|19362|19360.5|19352.5|83
1689243300000|2023-07-13 10:15:00|19369|19361|19368|19360|19370.5|19362.5|19365.5|19357.5|24
1689243600000|2023-07-13 10:20:00|19368.5|19360.5|19374|19366|19374.5|19366.5|19368.5|19360.5|106
1689243900000|2023-07-13 10:25:00|19374.5|19366.5|19373|19365|19377|19369|19371|19363|55
1689244200000|2023-07-13 10:30:00|19372.5|19364.5|19370.5|19362.5|19374|19366|19370|19362|60
1689244500000|2023-07-13 10:35:00|19371|19363|19372|19364|19373|19365|19369|19361|44
1689244800000|2023-07-13 10:40:00|19372.5|19364.5|19377|19369|19378.5|19370.5|19372|19364|59
1689245100000|2023-07-13 10:45:00|19376.5|19368.5|19379|19371|19381|19373|19374.5|19366.5|109
1689245400000|2023-07-13 10:50:00|19378.5|19370.5|19377|19369|19378.5|19370.5|19374.5|19366.5|65
1689245700000|2023-07-13 10:55:00|19378|19370|19380|19372|19383.5|19375.5|19376.5|19368.5|59
1689246000000|2023-07-13 11:00:00|19381|19373|19383.5|19375.5|19383.5|19375.5|19379|19371|108
1689246300000|2023-07-13 11:05:00|19383|19375|19384|19376|19386|19378|19382|19374|48
1689246600000|2023-07-13 11:10:00|19384.5|19376.5|19378|19370|19386|19378|19374|19366|39
1689246900000|2023-07-13 11:15:00|19377.5|19369.5|19373.5|19365.5|19378|19370|19365|19357|228
1689247200000|2023-07-13 11:20:00|19373|19365|19375.5|19367.5|19377.5|19369.5|19373|19365|18
1689247500000|2023-07-13 11:25:00|19375|19367|19375.5|19367.5|19379.5|19371.5|19375|19367|35
1689247800000|2023-07-13 11:30:00|19376|19368|19377.5|19369.5|19381|19373|19374|19366|42
1689248100000|2023-07-13 11:35:00|19378|19370|19384|19376|19384|19376|19378|19370|26
1689248400000|2023-07-13 11:40:00|19384.5|19376.5|19383.5|19375.5|19387.5|19379.5|19382|19374|69
1689248700000|2023-07-13 11:45:00|19384|19376|19385|19377|19386.5|19378.5|19382|19374|54
1689249000000|2023-07-13 11:50:00|19386|19378|19385.5|19377.5|19386.5|19378.5|19383|19375|76
1689249300000|2023-07-13 11:55:00|19385|19377|19388.5|19380.5|19390|19382|19383.5|19375.5|39
1689249600000|2023-07-13 12:00:00|19389|19381|19386|19378|19390.5|19382.5|19385|19377|106
1689249900000|2023-07-13 12:05:00|19388|19380|19384.5|19376.5|19390|19382|19384|19376|44
1689250200000|2023-07-13 12:10:00|19385|19377|19379|19371|19387.5|19379.5|19379|19371|74
1689250500000|2023-07-13 12:15:00|19378.5|19370.5|19378|19370|19384.5|19376.5|19376.5|19368.5|86
1689250800000|2023-07-13 12:20:00|19378.5|19370.5|19377|19369|19379.5|19371.5|19375|19367|197
1689251100000|2023-07-13 12:25:00|19377.5|19369.5|19380|19372|19382.5|19374.5|19375|19367|153
1689251400000|2023-07-13 12:30:00|19378|19370|19354|19346|19400.5|19392.5|19354|19346|412
1689251700000|2023-07-13 12:35:00|19353.5|19345.5|19338.5|19330.5|19353.5|19345.5|19329.5|19321.5|315
1689252000000|2023-07-13 12:40:00|19338|19330|19362.5|19354.5|19365|19357|19336.5|19328.5|164
1689252300000|2023-07-13 12:45:00|19362|19354|19365|19357|19370.5|19362.5|19358.5|19350.5|122
1689252600000|2023-07-13 12:50:00|19364.5|19356.5|19344|19336|19364.5|19356.5|19334.5|19326.5|295
1689252900000|2023-07-13 12:55:00|19341.5|19333.5|19361.5|19353.5|19362.5|19354.5|19339|19331|139
1689253200000|2023-07-13 13:00:00|19358.5|19350.5|19365.5|19357.5|19366.5|19358.5|19350.5|19342.5|122
1689253500000|2023-07-13 13:05:00|19365|19357|19363|19355|19368|19360|19360|19352|46
1689253800000|2023-07-13 13:10:00|19363.5|19355.5|19379.5|19371.5|19381|19373|19356.5|19348.5|103
1689254100000|2023-07-13 13:15:00|19380.5|19372.5|19376.5|19368.5|19382|19374|19367.5|19359.5|116
1689254400000|2023-07-13 13:20:00|19377|19369|19381|19373|19383.5|19375.5|19374.5|19366.5|63
1689254700000|2023-07-13 13:25:00|19380.5|19372.5|19380.5|19372.5|19388|19380|19372|19364|174
1689255000000|2023-07-13 13:30:00|19381|19373|19406.5|19398.5|19420.5|19412.5|19379.5|19371.5|756
1689255300000|2023-07-13 13:35:00|19406|19398|19419|19411|19432|19424|19395.5|19387.5|594
1689255600000|2023-07-13 13:40:00|19419.5|19411.5|19419.5|19411.5|19430|19422|19400.5|19392.5|405
1689255900000|2023-07-13 13:45:00|19420|19412|19408|19400|19425|19417|19404.5|19396.5|391
1689256200000|2023-07-13 13:50:00|19407.5|19399.5|19424|19416|19425|19417|19381|19373|582
1689256500000|2023-07-13 13:55:00|19422.5|19414.5|19433.5|19425.5|19435|19427|19404.5|19396.5|319
1689256800000|2023-07-13 14:00:00|19433|19425|19428.5|19420.5|19438|19430|19420|19412|480
1689257100000|2023-07-13 14:05:00|19429|19421|19435.5|19427.5|19438|19430|19411.5|19403.5|406
1689257400000|2023-07-13 14:10:00|19436|19428|19441|19433|19445|19437|19427.5|19419.5|271
1689257700000|2023-07-13 14:15:00|19441.5|19433.5|19427|19419|19444|19436|19424.5|19416.5|297
1689258000000|2023-07-13 14:20:00|19426.5|19418.5|19439|19431|19439.5|19431.5|19420.5|19412.5|292
1689258300000|2023-07-13 14:25:00|19438.5|19430.5|19447|19439|19458|19450|19436|19428|305
1689258600000|2023-07-13 14:30:00|19447.5|19439.5|19465.5|19457.5|19467.5|19459.5|19441.5|19433.5|249
1689258900000|2023-07-13 14:35:00|19466|19458|19487|19479|19487|19479|19464|19456|523
1689259200000|2023-07-13 14:40:00|19486.5|19478.5|19487.5|19479.5|19491|19483|19477.5|19469.5|269
1689259500000|2023-07-13 14:45:00|19487|19479|19489|19481|19492|19484|19481.5|19473.5|294
1689259800000|2023-07-13 14:50:00|19488.5|19480.5|19490|19482|19493|19485|19481|19473|262
1689260100000|2023-07-13 14:55:00|19489.5|19481.5|19503|19495|19503.5|19495.5|19483|19475|283
1689260400000|2023-07-13 15:00:00|19502.5|19494.5|19477.5|19469.5|19504|19496|19472|19464|304
1689260700000|2023-07-13 15:05:00|19477|19469|19463.5|19455.5|19479.5|19471.5|19458.5|19450.5|368
1689261000000|2023-07-13 15:10:00|19463|19455|19455.5|19447.5|19470.5|19462.5|19454.5|19446.5|240
1689261300000|2023-07-13 15:15:00|19456|19448|19477|19469|19477.5|19469.5|19455.5|19447.5|162
1689261600000|2023-07-13 15:20:00|19477.5|19469.5|19492|19484|19493.5|19485.5|19469.5|19461.5|324
1689261900000|2023-07-13 15:25:00|19491|19483|19493.5|19485.5|19497|19489|19482|19474|275
1689262200000|2023-07-13 15:30:00|19492.5|19484.5|19479.5|19471.5|19493.5|19485.5|19471|19463|154
1689262500000|2023-07-13 15:35:00|19479|19471|19484.5|19476.5|19490|19482|19476|19468|185
1689262800000|2023-07-13 15:40:00|19485|19477|19493.5|19485.5|19495.5|19487.5|19474.5|19466.5|267
1689263100000|2023-07-13 15:45:00|19494.5|19486.5|19503|19495|19504.5|19496.5|19489|19481|136
1689263400000|2023-07-13 15:50:00|19503.5|19495.5|19489|19481|19505|19497|19488.5|19480.5|247
1689263700000|2023-07-13 15:55:00|19488.5|19480.5|19485.5|19477.5|19495|19487|19485|19477|194
1689264000000|2023-07-13 16:00:00|19487|19479|19479|19471|19487.5|19479.5|19467.5|19459.5|178
1689264300000|2023-07-13 16:05:00|19479.5|19471.5|19480|19472|19483|19475|19472|19464|80
1689264600000|2023-07-13 16:10:00|19479.5|19471.5|19486|19478|19492|19484|19477|19469|63
1689264900000|2023-07-13 16:15:00|19486.5|19478.5|19492|19484|19497.5|19489.5|19485|19477|97
1689265200000|2023-07-13 16:20:00|19492.5|19484.5|19500|19492|19500.5|19492.5|19483.5|19475.5|71
1689265500000|2023-07-13 16:25:00|19499.5|19491.5|19510|19502|19515|19507|19498.5|19490.5|215
1689265800000|2023-07-13 16:30:00|19510.5|19502.5|19506.5|19498.5|19514|19506|19504|19496|111
1689266100000|2023-07-13 16:35:00|19506|19498|19505|19497|19512.5|19504.5|19504|19496|53
1689266400000|2023-07-13 16:40:00|19505.5|19497.5|19510|19502|19510.5|19502.5|19499.5|19491.5|94
1689266700000|2023-07-13 16:45:00|19507.5|19499.5|19514|19506|19515|19507|19502|19494|57
1689267000000|2023-07-13 16:50:00|19514.5|19506.5|19512|19504|19515.5|19507.5|19508.5|19500.5|97
1689267300000|2023-07-13 16:55:00|19512.5|19504.5|19519|19511|19522|19514|19508|19500|223
1689267600000|2023-07-13 17:00:00|19519.5|19511.5|19526|19518|19526.5|19518.5|19512|19504|146
1689267900000|2023-07-13 17:05:00|19525.5|19517.5|19505|19497|19528.5|19520.5|19504.5|19496.5|116
1689268200000|2023-07-13 17:10:00|19504|19496|19522.5|19514.5|19524.5|19516.5|19497|19489|114
1689268500000|2023-07-13 17:15:00|19521.5|19513.5|19520|19512|19526.5|19518.5|19516.5|19508.5|94
1689268800000|2023-07-13 17:20:00|19520.5|19512.5|19511|19503|19525|19517|19509.5|19501.5|58
1689269100000|2023-07-13 17:25:00|19513.5|19505.5|19513.5|19505.5|19516|19508|19510|19502|39
1689269400000|2023-07-13 17:30:00|19514.5|19506.5|19520|19512|19522.5|19514.5|19513|19505|65
1689269700000|2023-07-13 17:35:00|19520.5|19512.5|19526|19518|19526|19518|19516.5|19508.5|54
1689270000000|2023-07-13 17:40:00|19526.5|19518.5|19534|19526|19534|19526|19523|19515|60
1689270300000|2023-07-13 17:45:00|19534.5|19526.5|19541|19533|19545|19537|19532.5|19524.5|141
1689270600000|2023-07-13 17:50:00|19540.5|19532.5|19532|19524|19541|19533|19532|19524|64
1689270900000|2023-07-13 17:55:00|19534|19526|19537|19529|19541|19533|19532|19524|53
1689271200000|2023-07-13 18:00:00|19536.5|19528.5|19541|19533|19542.5|19534.5|19531.5|19523.5|64
1689271500000|2023-07-13 18:05:00|19540.5|19532.5|19549.5|19541.5|19551.5|19543.5|19540|19532|105
1689271800000|2023-07-13 18:10:00|19549|19541|19553|19545|19554|19546|19540.5|19532.5|95
1689272100000|2023-07-13 18:15:00|19552.5|19544.5|19553|19545|19555|19547|19547.5|19539.5|60
1689272400000|2023-07-13 18:20:00|19552.5|19544.5|19557.5|19549.5|19559.5|19551.5|19550|19542|114
1689272700000|2023-07-13 18:25:00|19557|19549|19547.5|19539.5|19558|19550|19541.5|19533.5|121
1689273000000|2023-07-13 18:30:00|19548|19540|19546.5|19538.5|19551.5|19543.5|19540.5|19532.5|47
1689273300000|2023-07-13 18:35:00|19546|19538|19545.5|19537.5|19553.5|19545.5|19537.5|19529.5|99
1689273600000|2023-07-13 18:40:00|19546|19538|19549|19541|19553|19545|19544|19536|72
1689273900000|2023-07-13 18:45:00|19547.5|19539.5|19547|19539|19552.5|19544.5|19546.5|19538.5|83
1689274200000|2023-07-13 18:50:00|19547.5|19539.5|19548|19540|19552|19544|19541.5|19533.5|96
1689274500000|2023-07-13 18:55:00|19547.5|19539.5|19566.9|19536.9|19566.9|19554.5|19546|19536.9|94
1689274800000|2023-07-13 19:00:00|19566.7|19536.7|19571.2|19541.2|19573.2|19543.2|19564.7|19534.7|0
1689275100000|2023-07-13 19:05:00|19571.4|19541.4|19562|19532|19572.2|19542.2|19562|19532|0
1689275400000|2023-07-13 19:10:00|19562.2|19532.2|19578.9|19548.9|19584.5|19554.5|19562.2|19532.2|0
1689275700000|2023-07-13 19:15:00|19578.3|19548.3|19574.7|19544.7|19578.5|19548.5|19569.8|19539.8|0
1689276000000|2023-07-13 19:20:00|19574.9|19544.9|19577.1|19547.1|19578|19548|19574.9|19544.9|0
1689276300000|2023-07-13 19:25:00|19576.9|19546.9|19576.2|19546.2|19578.9|19548.9|19574.6|19544.6|0
1689276600000|2023-07-13 19:30:00|19576.1|19546.1|19579.5|19549.5|19583.9|19553.9|19573.6|19543.6|0
1689276900000|2023-07-13 19:35:00|19579.3|19549.3|19599.3|19569.3|19599.3|19569.3|19579|19549|0
1689277200000|2023-07-13 19:40:00|19599|19569|19627.7|19597.7|19628|19598|19598.8|19568.8|0
1689277500000|2023-07-13 19:45:00|19625.2|19595.2|19601.7|19571.7|19627.7|19597.7|19601.1|19571.1|0
1689277800000|2023-07-13 19:50:00|19602.8|19572.8|19599|19569|19604.8|19574.8|19596.2|19566.2|0
1689278100000|2023-07-13 19:55:00|19599.2|19569.2|19596.9|19566.9|19618.6|19588.6|19589.6|19559.6|0
1689278400000|2023-07-13 20:00:00|19596.7|19566.7|19588.3|19558.3|19599.5|19569.5|19587.5|19557.5|0
1689278700000|2023-07-13 20:05:00|19588.9|19558.9|19590.7|19560.7|19592.8|19562.8|19588.3|19558.3|0
1689279000000|2023-07-13 20:10:00|19590.1|19560.1|19587.1|19557.1|19590.7|19560.7|19587.1|19557.1|0
1689279300000|2023-07-13 20:15:00|19587.7|19557.7|19585.5|19555.5|19588.9|19558.9|19585.5|19555.5|0
1689279600000|2023-07-13 20:20:00|19584.9|19554.9|19584.1|19554.1|19585.5|19555.5|19584.1|19554.1|0
1689279900000|2023-07-13 20:25:00|19583.8|19553.8|19580.2|19550.2|19583.8|19553.8|19580.2|19550.2|0
1689280200000|2023-07-13 20:30:00|19580.8|19550.8|19578.7|19548.7|19580.9|19550.9|19578.7|19548.7|0
1689280500000|2023-07-13 20:35:00|19578|19548|19580.4|19550.4|19581.1|19551.1|19578|19548|0
1689280800000|2023-07-13 20:40:00|19579.7|19549.7|19578.1|19548.1|19580|19550|19578.1|19548.1|0
1689281100000|2023-07-13 20:45:00|19577.5|19547.5|19578.1|19548.1|19578.8|19548.8|19577.4|19547.4|0
1689281400000|2023-07-13 20:50:00|19578.8|19548.8|19579.2|19549.2|19579.6|19549.6|19578.8|19548.8|0
1689281700000|2023-07-13 20:55:00|19579.5|19549.5|19580|19550|19582.1|19552.1|19579.2|19549.2|0
1689282000000|2023-07-13 21:00:00|19580.4|19550.4|19580.5|19550.5|19581.1|19551.1|19579.8|19549.8|0
1689282300000|2023-07-13 21:05:00|19580.4|19550.4|19580.3|19550.3|19580.5|19550.5|19579.8|19549.8|0
1689282600000|2023-07-13 21:10:00|19580.4|19550.4|19579.4|19549.4|19580.5|19550.5|19579.4|19549.4|0
1689282900000|2023-07-13 21:15:00|19579.5|19549.5|19579.5|19549.5|19579.5|19549.5|19579.5|19549.5|0
1689283200000|2023-07-13 21:20:00|19579.4|19549.4|19579.4|19549.4|19579.6|19549.6|19579.3|19549.3|0
1689283500000|2023-07-13 21:25:00|19579.3|19549.3|19576.1|19546.1|19579.4|19549.4|19575.5|19545.5|0
1689283800000|2023-07-13 21:30:00|19575.9|19545.9|19576.3|19546.3|19577.5|19547.5|19575.9|19545.9|0
1689284100000|2023-07-13 21:35:00|19576.1|19546.1|19576.4|19546.4|19576.6|19546.6|19576.1|19546.1|0
1689284400000|2023-07-13 21:40:00|19576.3|19546.3|19576.2|19546.2|19576.3|19546.3|19576.2|19546.2|0
1689284700000|2023-07-13 21:45:00|19576.8|19546.8|19576.1|19546.1|19576.8|19546.8|19576.1|19546.1|0
1689285000000|2023-07-13 21:50:00|19576.6|19546.6|19578.5|19548.5|19578.5|19548.5|19575.9|19545.9|0
1689285300000|2023-07-13 21:55:00|19577.9|19547.9|19578.5|19548.5|19578.5|19548.5|19577.8|19547.8|0
1689285600000|2023-07-13 22:00:00|19576.2|19546.2|19576.2|19546.2|19579.6|19549.6|19574.5|19544.5|0
1689285900000|2023-07-13 22:05:00|19576.8|19546.8|19578.3|19548.3|19578.6|19548.6|19576.2|19546.2|0
1689286200000|2023-07-13 22:10:00|19578.6|19548.6|19583.7|19553.7|19585.1|19555.1|19578.3|19548.3|0
1689286500000|2023-07-13 22:15:00|19584.4|19554.4|19584.3|19554.3|19587|19557|19583.5|19553.5|0
1689286800000|2023-07-13 22:20:00|19584.4|19554.4|19583.2|19553.2|19584.7|19554.7|19583.2|19553.2|0
1689287100000|2023-07-13 22:25:00|19583.5|19553.5|19585.4|19555.4|19585.4|19555.4|19583.5|19553.5|0
1689287400000|2023-07-13 22:30:00|19584.8|19554.8|19586|19556|19586.7|19556.7|19584.7|19554.7|0
1689287700000|2023-07-13 22:35:00|19586.3|19556.3|19580.2|19550.2|19586.7|19556.7|19580.2|19550.2|0
1689288000000|2023-07-13 22:40:00|19579.1|19549.1|19579.1|19549.1|19579.8|19549.8|19578.4|19548.4|0
1689288300000|2023-07-13 22:45:00|19578|19548|19577.3|19547.3|19578|19548|19576.6|19546.6|0
1689288600000|2023-07-13 22:50:00|19577.9|19547.9|19577.7|19547.7|19579.1|19549.1|19577.7|19547.7|0
1689288900000|2023-07-13 22:55:00|19577.8|19547.8|19578.3|19548.3|19579|19549|19577.5|19547.5|0
1689289200000|2023-07-13 23:00:00|19578.2|19548.2|19578.6|19548.6|19578.6|19548.6|19577.2|19547.2|0
1689289500000|2023-07-13 23:05:00|19579.3|19549.3|19579|19549|19579.4|19549.4|19577.9|19547.9|0
1689289800000|2023-07-13 23:10:00|19578.4|19548.4|19580.4|19550.4|19580.4|19550.4|19578.3|19548.3|0
1689290100000|2023-07-13 23:15:00|19580.7|19550.7|19582|19552|19583.4|19553.4|19580.7|19550.7|0
1689290400000|2023-07-13 23:20:00|19582.6|19552.6|19591.2|19561.2|19591.2|19561.2|19582|19552|0
1689290700000|2023-07-13 23:25:00|19592.5|19562.5|19593|19563|19594.7|19564.7|19591.8|19561.8|0
1689291000000|2023-07-13 23:30:00|19592.9|19562.9|19590.7|19560.7|19592.9|19562.9|19590.4|19560.4|0
1689291300000|2023-07-13 23:35:00|19590.6|19560.6|19589.4|19559.4|19591|19561|19589.2|19559.2|0
1689291600000|2023-07-13 23:40:00|19589.7|19559.7|19589.1|19559.1|19590.6|19560.6|19588.6|19558.6|0
1689291900000|2023-07-13 23:45:00|19589.7|19559.7|19584.8|19554.8|19589.8|19559.8|19584.8|19554.8|0
1689292200000|2023-07-13 23:50:00|19584.2|19554.2|19585.1|19555.1|19585.8|19555.8|19583.4|19553.4|0
1689292500000|2023-07-13 23:55:00|19585.4|19555.4|19588|19558|19588.7|19558.7|19585.1|19555.1|0
1689292800000|2023-07-14 00:00:00|19586.8|19556.8|19577.8|19547.8|19588|19558|19577.8|19547.8|0
1689293100000|2023-07-14 00:05:00|19578.4|19548.4|19578.6|19548.6|19580.4|19550.4|19577.6|19547.6|0
1689293400000|2023-07-14 00:10:00|19579.2|19549.2|19578.2|19548.2|19580.2|19550.2|19577.7|19547.7|0
1689293700000|2023-07-14 00:15:00|19578.8|19548.8|19573|19543|19578.9|19548.9|19571.2|19541.2|0
1689294000000|2023-07-14 00:20:00|19573.7|19543.7|19563.8|19533.8|19573.7|19543.7|19563.2|19533.2|0
1689294300000|2023-07-14 00:25:00|19563.2|19533.2|19557.4|19527.4|19563.2|19533.2|19555.6|19525.6|0
1689294600000|2023-07-14 00:30:00|19558|19528|19560.1|19530.1|19560.7|19530.7|19557.4|19527.4|0
1689294900000|2023-07-14 00:35:00|19560.4|19530.4|19560.7|19530.7|19561.3|19531.3|19559.1|19529.1|0
1689295200000|2023-07-14 00:40:00|19560.4|19530.4|19564.7|19534.7|19566.2|19536.2|19558.7|19528.7|0
1689295500000|2023-07-14 00:45:00|19564.1|19534.1|19562.5|19532.5|19569.1|19539.1|19562.5|19532.5|0
1689295800000|2023-07-14 00:50:00|19563.2|19533.2|19555.3|19525.3|19563.2|19533.2|19555.3|19525.3|0
1689296100000|2023-07-14 00:55:00|19555.9|19525.9|19536.6|19506.6|19555.9|19525.9|19529.7|19499.7|0
1689296400000|2023-07-14 01:00:00|19535.9|19505.9|19540.9|19510.9|19543.5|19513.5|19535.3|19505.3|0
1689296700000|2023-07-14 01:05:00|19540.3|19510.3|19527.2|19497.2|19542.2|19512.2|19526.6|19496.6|0
1689297000000|2023-07-14 01:10:00|19522.2|19492.2|19517.9|19487.9|19522.9|19492.9|19516.6|19486.6|0
1689297300000|2023-07-14 01:15:00|19518.2|19488.2|19515.2|19510.2|19529.2|19524.2|19496.7|19487.9|2802
1689297600000|2023-07-14 01:20:00|19513.7|19508.7|19517.7|19512.7|19523.7|19518.7|19506.7|19501.7|1099
1689297900000|2023-07-14 01:25:00|19517.2|19512.2|19531.2|19526.2|19536.2|19531.2|19515.7|19510.7|1032
1689298200000|2023-07-14 01:30:00|19524.2|19519.2|19434.2|19429.2|19529.2|19524.2|19434.2|19429.2|5606
1689298500000|2023-07-14 01:35:00|19436.7|19431.7|19439.2|19434.2|19450.2|19445.2|19407.2|19402.2|3370
1689298800000|2023-07-14 01:40:00|19440.2|19435.2|19446.7|19441.7|19461.7|19456.7|19420.7|19415.7|2755
1689299100000|2023-07-14 01:45:00|19446.2|19441.2|19447.2|19442.2|19486.7|19481.7|19429.7|19424.7|2567
1689299400000|2023-07-14 01:50:00|19447.7|19442.7|19439.2|19434.2|19449.2|19444.2|19411.2|19406.2|2225
1689299700000|2023-07-14 01:55:00|19438.7|19433.7|19434.2|19429.2|19466.2|19461.2|19428.7|19423.7|1591
1689300000000|2023-07-14 02:00:00|19433.2|19428.2|19420.2|19415.2|19452.2|19447.2|19404.2|19399.2|1866
1689300300000|2023-07-14 02:05:00|19422.2|19417.2|19387.7|19382.7|19430.7|19425.7|19376.7|19371.7|2484
1689300600000|2023-07-14 02:10:00|19391.2|19386.2|19423.7|19418.7|19423.7|19418.7|19388.2|19383.2|2157
1689300900000|2023-07-14 02:15:00|19424.7|19419.7|19439.7|19434.7|19448.7|19443.7|19422.7|19417.7|1973
1689301200000|2023-07-14 02:20:00|19440.2|19435.2|19450.7|19445.7|19461.2|19456.2|19434.2|19429.2|1294
1689301500000|2023-07-14 02:25:00|19449.7|19444.7|19439.7|19434.7|19456.2|19451.2|19422.7|19417.7|1347
1689301800000|2023-07-14 02:30:00|19441.7|19436.7|19460.2|19455.2|19470.7|19465.7|19435.7|19430.7|1545
1689302100000|2023-07-14 02:35:00|19460.7|19455.7|19446.2|19441.2|19480.7|19475.7|19444.2|19439.2|1545
1689302400000|2023-07-14 02:40:00|19447.7|19442.7|19468.7|19463.7|19475.2|19470.2|19444.2|19439.2|935
1689302700000|2023-07-14 02:45:00|19469.2|19464.2|19447.7|19442.7|19478.7|19473.7|19443.7|19438.7|1035
1689303000000|2023-07-14 02:50:00|19447.2|19442.2|19468.2|19463.2|19479.7|19474.7|19442.7|19437.7|1099
1689303300000|2023-07-14 02:55:00|19470.7|19465.7|19423.2|19418.2|19471.2|19466.2|19416.7|19411.7|1263
1689303600000|2023-07-14 03:00:00|19423.7|19418.7|19449.2|19444.2|19455.7|19450.7|19423.2|19418.2|888
1689303900000|2023-07-14 03:05:00|19451.2|19446.2|19463.7|19458.7|19475.7|19470.7|19451.2|19446.2|1190
1689304200000|2023-07-14 03:10:00|19464.2|19459.2|19464.7|19459.7|19472.7|19467.7|19452.2|19447.2|448
1689304500000|2023-07-14 03:15:00|19467.2|19462.2|19481.2|19476.2|19483.2|19478.2|19445.2|19440.2|819
1689304800000|2023-07-14 03:20:00|19481.7|19476.7|19450.2|19445.2|19483.2|19478.2|19442.2|19437.2|826
1689305100000|2023-07-14 03:25:00|19449.7|19444.7|19451.7|19446.7|19473.7|19468.7|19442.2|19437.2|729
1689305400000|2023-07-14 03:30:00|19452.2|19447.2|19443.2|19438.2|19455.7|19450.7|19439.7|19434.7|477
1689305700000|2023-07-14 03:35:00|19443.7|19438.7|19435.7|19430.7|19447.7|19442.7|19433.2|19428.2|402
1689306000000|2023-07-14 03:40:00|19437.7|19432.7|19436.7|19431.7|19442.7|19437.7|19430.2|19425.2|454
1689306300000|2023-07-14 03:45:00|19438.7|19433.7|19426.7|19421.7|19439.7|19434.7|19422.7|19417.7|488
1689306600000|2023-07-14 03:50:00|19427.7|19422.7|19404.2|19399.2|19432.2|19427.2|19403.7|19398.7|587
1689306900000|2023-07-14 03:55:00|19405.2|19400.2|19404.7|19399.7|19406.7|19401.7|19394.7|19389.7|751
1689307200000|2023-07-14 04:00:00|19416.7|19386.7|19385.2|19355.2|19416.7|19386.7|19385.2|19355.2|1
1689307500000|2023-07-14 04:05:00|19385.8|19355.8|19389.8|19359.8|19390|19360|19385|19355|0
1689307800000|2023-07-14 04:10:00|19390.4|19360.4|19392|19362|19392|19362|19388.5|19358.5|0
1689308100000|2023-07-14 04:15:00|19391.4|19361.4|19392.8|19362.8|19393.5|19363.5|19391.3|19361.3|0
1689308400000|2023-07-14 04:20:00|19393.5|19363.5|19392.9|19362.9|19394.8|19364.8|19392.8|19362.8|0
1689308700000|2023-07-14 04:25:00|19393|19363|19393.8|19363.8|19394.4|19364.4|19393|19363|0
1689309000000|2023-07-14 04:30:00|19394.4|19364.4|19393.6|19363.6|19395|19365|19393.6|19363.6|0
1689309300000|2023-07-14 04:35:00|19394.2|19364.2|19394.5|19364.5|19395.3|19365.3|19393.6|19363.6|0
1689309600000|2023-07-14 04:40:00|19394.2|19364.2|19395.4|19365.4|19396|19366|19393.5|19363.5|0
1689309900000|2023-07-14 04:45:00|19395.7|19365.7|19396.3|19366.3|19397.2|19367.2|19395.4|19365.4|0
1689310200000|2023-07-14 04:50:00|19395.7|19365.7|19395.7|19365.7|19396.3|19366.3|19395.7|19365.7|0
1689310500000|2023-07-14 04:55:00|19396.3|19366.3|19400.7|19370.7|19400.7|19370.7|19394.1|19364.1|6
1689310800000|2023-07-14 05:00:00|19403.7|19398.7|19428.7|19423.7|19430.2|19425.2|19391.7|19386.7|1441
1689311100000|2023-07-14 05:05:00|19429.7|19424.7|19423.7|19418.7|19435.7|19430.7|19419.7|19414.7|683
1689311400000|2023-07-14 05:10:00|19424.7|19419.7|19440.7|19435.7|19443.2|19438.2|19422.2|19417.2|573
1689311700000|2023-07-14 05:15:00|19441.2|19436.2|19411.2|19406.2|19444.7|19439.7|19405.7|19400.7|720
1689312000000|2023-07-14 05:20:00|19411.7|19406.7|19410.7|19405.7|19426.2|19421.2|19407.2|19402.2|401
1689312300000|2023-07-14 05:25:00|19411.2|19406.2|19406.7|19401.7|19419.2|19414.2|19404.2|19399.2|457
1689312600000|2023-07-14 05:30:00|19409.2|19404.2|19414.7|19409.7|19437.2|19432.2|19409.2|19404.2|627
1689312900000|2023-07-14 05:35:00|19415.2|19410.2|19392.2|19387.2|19421.7|19416.7|19390.2|19385.2|518
1689313200000|2023-07-14 05:40:00|19393.7|19388.7|19394.2|19389.2|19398.7|19393.7|19381.2|19376.2|1024
1689313500000|2023-07-14 05:45:00|19394.7|19389.7|19419.7|19414.7|19421.7|19416.7|19394.2|19389.2|724
1689313800000|2023-07-14 05:50:00|19420.2|19415.2|19405.7|19400.7|19421.7|19416.7|19402.7|19397.7|489
1689314100000|2023-07-14 05:55:00|19406.7|19401.7|19430.2|19425.2|19437.7|19432.7|19406.2|19401.2|871
1689314400000|2023-07-14 06:00:00|19430.7|19425.7|19447.7|19442.7|19453.2|19448.2|19430.7|19425.7|1003
1689314700000|2023-07-14 06:05:00|19448.2|19443.2|19449.7|19444.7|19457.7|19452.7|19433.7|19428.7|818
1689315000000|2023-07-14 06:10:00|19450.2|19445.2|19446.7|19441.7|19463.7|19458.7|19442.2|19437.2|709
1689315300000|2023-07-14 06:15:00|19447.2|19442.2|19425.7|19420.7|19448.7|19443.7|19420.7|19415.7|574
1689315600000|2023-07-14 06:20:00|19426.2|19421.2|19417.2|19412.2|19434.7|19429.7|19416.2|19411.2|479
1689315900000|2023-07-14 06:25:00|19416.7|19411.7|19391.7|19386.7|19417.2|19412.2|19391.2|19386.2|721
1689316200000|2023-07-14 06:30:00|19392.2|19387.2|19399.2|19394.2|19404.2|19399.2|19383.2|19378.2|1026
1689316500000|2023-07-14 06:35:00|19401.7|19396.7|19402.2|19397.2|19409.2|19404.2|19397.7|19392.7|584
1689316800000|2023-07-14 06:40:00|19401.7|19396.7|19402.7|19397.7|19405.7|19400.7|19394.2|19389.2|472
1689317100000|2023-07-14 06:45:00|19403.7|19398.7|19411.2|19406.2|19411.2|19406.2|19396.2|19391.2|755
1689317400000|2023-07-14 06:50:00|19411.7|19406.7|19422.7|19417.7|19429.7|19424.7|19410.7|19405.7|769
1689317700000|2023-07-14 06:55:00|19423.7|19418.7|19415.2|19410.2|19435.2|19430.2|19414.2|19409.2|858
1689318000000|2023-07-14 07:00:00|19416.2|19411.2|19423.2|19418.2|19434.7|19429.7|19414.7|19409.7|760
1689318300000|2023-07-14 07:05:00|19425.7|19420.7|19420.7|19415.7|19431.7|19426.7|19419.2|19414.2|526
1689318600000|2023-07-14 07:10:00|19421.2|19416.2|19424.7|19419.7|19428.7|19423.7|19407.2|19402.2|526
1689318900000|2023-07-14 07:15:00|19425.7|19420.7|19414.2|19409.2|19430.7|19425.7|19407.2|19402.2|452
1689319200000|2023-07-14 07:20:00|19413.7|19408.7|19411.7|19406.7|19418.7|19413.7|19406.2|19401.2|419
1689319500000|2023-07-14 07:25:00|19411.2|19406.2|19407.2|19402.2|19413.7|19408.7|19402.2|19397.2|441
1689319800000|2023-07-14 07:30:00|19408.2|19403.2|19398.7|19393.7|19410.2|19405.2|19392.2|19387.2|747
1689320100000|2023-07-14 07:35:00|19399.2|19394.2|19402.2|19397.2|19410.2|19405.2|19398.7|19393.7|522
1689320400000|2023-07-14 07:40:00|19403.2|19398.2|19395.7|19390.7|19407.7|19402.7|19395.2|19390.2|514
1689320700000|2023-07-14 07:45:00|19396.2|19391.2|19397.2|19392.2|19403.7|19398.7|19391.2|19386.2|774
1689321000000|2023-07-14 07:50:00|19398.2|19393.2|19404.2|19399.2|19404.2|19399.2|19381.7|19376.7|1184
1689321300000|2023-07-14 07:55:00|19405.7|19400.7|19390.7|19385.7|19405.7|19400.7|19389.7|19384.7|1022
1689321600000|2023-07-14 08:00:00|19391.7|19386.7|19392.2|19387.2|19412.7|19407.7|19389.2|19384.2|1371
1689321900000|2023-07-14 08:05:00|19392.7|19387.7|19406.7|19401.7|19415.7|19410.7|19388.2|19383.2|1881
1689322200000|2023-07-14 08:10:00|19405.7|19400.7|19409.7|19404.7|19417.2|19412.2|19403.7|19398.7|1358
1689322500000|2023-07-14 08:15:00|19410.2|19405.2|19410.7|19405.7|19415.7|19410.7|19407.2|19402.2|1146
1689322800000|2023-07-14 08:20:00|19411.2|19406.2|19416.7|19411.7|19418.2|19413.2|19410.2|19405.2|333
1689323100000|2023-07-14 08:25:00|19416.2|19411.2|19418.2|19413.2|19421.7|19416.7|19404.7|19399.7|908
1689323400000|2023-07-14 08:30:00|19429.3|19399.3|19431.5|19401.5|19432.5|19402.5|19429.3|19399.3|0
1689323700000|2023-07-14 08:35:00|19430.9|19400.9|19434.3|19404.3|19434.3|19404.3|19429.6|19399.6|0
1689324000000|2023-07-14 08:40:00|19434.7|19404.7|19435.5|19405.5|19435.5|19405.5|19433.8|19403.8|0
1689324300000|2023-07-14 08:45:00|19435.1|19405.1|19432.6|19402.6|19435.8|19405.8|19432|19402|0
1689324600000|2023-07-14 08:50:00|19432.3|19402.3|19424|19394|19432.9|19402.9|19424|19394|0
1689324900000|2023-07-14 08:55:00|19423.7|19393.7|19419.8|19389.8|19424|19394|19419.2|19389.2|0
1689325200000|2023-07-14 09:00:00|19419.5|19389.5|19418.4|19388.4|19420.5|19390.5|19416.5|19386.5|0
1689325500000|2023-07-14 09:05:00|19419.1|19389.1|19419.1|19389.1|19419.4|19389.4|19417.8|19387.8|0
1689325800000|2023-07-14 09:10:00|19418.4|19388.4|19419.7|19389.7|19420.3|19390.3|19418.4|19388.4|0
1689326100000|2023-07-14 09:15:00|19414.2|19406.2|19397.2|19389.2|19416.2|19408.2|19395.2|19387.2|129
1689326400000|2023-07-14 09:20:00|19396.2|19388.2|19399.2|19391.2|19401.2|19393.2|19392.2|19384.2|158
1689326700000|2023-07-14 09:25:00|19399.7|19391.7|19404.7|19396.7|19405.2|19397.2|19397.7|19389.7|121
1689327000000|2023-07-14 09:30:00|19404.2|19396.2|19401.2|19393.2|19404.2|19396.2|19398.2|19390.2|127
1689327300000|2023-07-14 09:35:00|19400.7|19392.7|19397.2|19389.2|19403.7|19395.7|19396.7|19388.7|79
1689327600000|2023-07-14 09:40:00|19396.7|19388.7|19391.7|19383.7|19396.7|19388.7|19389.2|19381.2|105
1689327900000|2023-07-14 09:45:00|19390.7|19382.7|19388.2|19380.2|19396.2|19388.2|19386.7|19378.7|90
1689328200000|2023-07-14 09:50:00|19387.7|19379.7|19379.7|19371.7|19388.2|19380.2|19377.2|19369.2|122
1689328500000|2023-07-14 09:55:00|19379.2|19371.2|19377.7|19369.7|19389.2|19381.2|19376.7|19368.7|265
1689328800000|2023-07-14 10:00:00|19379.2|19371.2|19383.2|19375.2|19383.7|19375.7|19375.7|19367.7|86
1689329100000|2023-07-14 10:05:00|19382.7|19374.7|19386.2|19378.2|19386.7|19378.7|19381.2|19373.2|41
1689329400000|2023-07-14 10:10:00|19385.7|19377.7|19386.2|19378.2|19391.7|19383.7|19383.7|19375.7|42
1689329700000|2023-07-14 10:15:00|19386.7|19378.7|19388.7|19380.7|19394.2|19386.2|19386.7|19378.7|28
1689330000000|2023-07-14 10:20:00|19388.2|19380.2|19385.2|19377.2|19388.2|19380.2|19379.2|19371.2|63
1689330300000|2023-07-14 10:25:00|19384.7|19376.7|19384.7|19376.7|19387.2|19379.2|19383.7|19375.7|19
1689330600000|2023-07-14 10:30:00|19384.2|19376.2|19385.7|19377.7|19387.7|19379.7|19380.2|19372.2|35
1689330900000|2023-07-14 10:35:00|19385.2|19377.2|19386.2|19378.2|19388.2|19380.2|19381.7|19373.7|20
1689331200000|2023-07-14 10:40:00|19386.7|19378.7|19383.2|19375.2|19389.2|19381.2|19383.2|19375.2|22
1689331500000|2023-07-14 10:45:00|19382.7|19374.7|19387.2|19379.2|19390.7|19382.7|19381.7|19373.7|78
1689331800000|2023-07-14 10:50:00|19387.7|19379.7|19395.2|19387.2|19396.2|19388.2|19386.7|19378.7|24
1689332100000|2023-07-14 10:55:00|19394.7|19386.7|19394.7|19386.7|19396.7|19388.7|19392.2|19384.2|44
1689332400000|2023-07-14 11:00:00|19397.2|19389.2|19395.2|19387.2|19399.2|19391.2|19395.2|19387.2|53
1689332700000|2023-07-14 11:05:00|19395.7|19387.7|19400.7|19392.7|19402.2|19394.2|19394.7|19386.7|24
1689333000000|2023-07-14 11:10:00|19401.2|19393.2|19404.2|19396.2|19405.7|19397.7|19400.7|19392.7|53
1689333300000|2023-07-14 11:15:00|19404.7|19396.7|19401.2|19393.2|19406.2|19398.2|19400.2|19392.2|25
1689333600000|2023-07-14 11:20:00|19401.7|19393.7|19402.7|19394.7|19404.7|19396.7|19400.2|19392.2|13
1689333900000|2023-07-14 11:25:00|19402.2|19394.2|19404.2|19396.2|19406.2|19398.2|19402.2|19394.2|13
1689334200000|2023-07-14 11:30:00|19403.7|19395.7|19400.7|19392.7|19405.2|19397.2|19398.7|19390.7|24
1689334500000|2023-07-14 11:35:00|19400.2|19392.2|19397.2|19389.2|19403.2|19395.2|19396.2|19388.2|16
1689334800000|2023-07-14 11:40:00|19397.7|19389.7|19399.2|19391.2|19401.7|19393.7|19396.2|19388.2|28
1689335100000|2023-07-14 11:45:00|19399.7|19391.7|19397.2|19389.2|19401.2|19393.2|19391.7|19383.7|74
1689335400000|2023-07-14 11:50:00|19397.7|19389.7|19395.2|19387.2|19398.2|19390.2|19394.7|19386.7|17
1689335700000|2023-07-14 11:55:00|19395.7|19387.7|19395.2|19387.2|19396.2|19388.2|19391.7|19383.7|110
1689336000000|2023-07-14 12:00:00|19395.7|19387.7|19396.2|19388.2|19400.7|19392.7|19394.2|19386.2|38
1689336300000|2023-07-14 12:05:00|19395.7|19387.7|19398.2|19390.2|19401.2|19393.2|19395.2|19387.2|28
1689336600000|2023-07-14 12:10:00|19398.7|19390.7|19402.2|19394.2|19406.7|19398.7|19398.2|19390.2|36
1689336900000|2023-07-14 12:15:00|19401.7|19393.7|19394.7|19386.7|19402.7|19394.7|19391.7|19383.7|35
1689337200000|2023-07-14 12:20:00|19395.2|19387.2|19397.7|19389.7|19402.7|19394.7|19394.2|19386.2|28
1689337500000|2023-07-14 12:25:00|19398.2|19390.2|19399.2|19391.2|19404.2|19396.2|19397.7|19389.7|54
1689337800000|2023-07-14 12:30:00|19399.7|19391.7|19393.2|19385.2|19401.2|19393.2|19393.2|19385.2|28
1689338100000|2023-07-14 12:35:00|19392.7|19384.7|19387.7|19379.7|19397.2|19389.2|19387.7|19379.7|96
1689338400000|2023-07-14 12:40:00|19387.2|19379.2|19371.2|19363.2|19389.2|19381.2|19368.2|19360.2|206
1689338700000|2023-07-14 12:45:00|19373.2|19365.2|19368.7|19360.7|19375.7|19367.7|19361.7|19353.7|226
1689339000000|2023-07-14 12:50:00|19368.2|19360.2|19380.7|19372.7|19383.2|19375.2|19365.2|19357.2|105
1689339300000|2023-07-14 12:55:00|19381.2|19373.2|19385.2|19377.2|19388.7|19380.7|19381.2|19373.2|83
1689339600000|2023-07-14 13:00:00|19384.7|19376.7|19389.7|19381.7|19390.2|19382.2|19378.7|19370.7|50
1689339900000|2023-07-14 13:05:00|19390.2|19382.2|19375.2|19367.2|19390.2|19382.2|19372.7|19364.7|61
1689340200000|2023-07-14 13:10:00|19375.7|19367.7|19384.2|19376.2|19384.2|19376.2|19373.2|19365.2|67
1689340500000|2023-07-14 13:15:00|19383.7|19375.7|19379.2|19371.2|19387.2|19379.2|19373.2|19365.2|60
1689340800000|2023-07-14 13:20:00|19379.7|19371.7|19367.2|19359.2|19379.7|19371.7|19364.7|19356.7|82
1689341100000|2023-07-14 13:25:00|19367.7|19359.7|19352.7|19344.7|19368.7|19360.7|19351.2|19343.2|159
1689341400000|2023-07-14 13:30:00|19353.2|19345.2|19336.2|19328.2|19355.2|19347.2|19327.2|19319.2|704
1689341700000|2023-07-14 13:35:00|19337.7|19329.7|19310.7|19302.7|19346.7|19338.7|19293.2|19285.2|759
1689342000000|2023-07-14 13:40:00|19311.2|19303.2|19259.7|19251.7|19312.2|19304.2|19251.7|19243.7|870
1689342300000|2023-07-14 13:45:00|19259.2|19251.2|19288.2|19280.2|19289.7|19281.7|19252.2|19244.2|520
1689342600000|2023-07-14 13:50:00|19288.7|19280.7|19301.7|19293.7|19312.2|19304.2|19288.2|19280.2|397
1689342900000|2023-07-14 13:55:00|19302.2|19294.2|19304.7|19296.7|19308.7|19300.7|19288.7|19280.7|189
1689343200000|2023-07-14 14:00:00|19305.7|19297.7|19287.2|19279.2|19305.7|19297.7|19265.7|19257.7|441
1689343500000|2023-07-14 14:05:00|19287.7|19279.7|19298.2|19290.2|19304.7|19296.7|19270.2|19262.2|401
1689343800000|2023-07-14 14:10:00|19299.2|19291.2|19299.7|19291.7|19315.7|19307.7|19288.2|19280.2|236
1689344100000|2023-07-14 14:15:00|19300.2|19292.2|19299.7|19291.7|19305.2|19297.2|19292.7|19284.7|128
1689344400000|2023-07-14 14:20:00|19300.2|19292.2|19329.2|19321.2|19329.2|19321.2|19296.7|19288.7|296
1689344700000|2023-07-14 14:25:00|19328.7|19320.7|19310.7|19302.7|19340.7|19332.7|19310.7|19302.7|315
1689345000000|2023-07-14 14:30:00|19310.2|19302.2|19309.7|19301.7|19329.2|19321.2|19299.2|19291.2|183
1689345300000|2023-07-14 14:35:00|19310.2|19302.2|19306.2|19298.2|19310.2|19302.2|19294.7|19286.7|143
1689345600000|2023-07-14 14:40:00|19306.7|19298.7|19304.2|19296.2|19322.7|19314.7|19301.2|19293.2|163
1689345900000|2023-07-14 14:45:00|19304.7|19296.7|19292.7|19284.7|19309.7|19301.7|19286.2|19278.2|205
1689346200000|2023-07-14 14:50:00|19293.2|19285.2|19316.2|19308.2|19316.7|19308.7|19288.7|19280.7|227
1689346500000|2023-07-14 14:55:00|19315.7|19307.7|19328.2|19320.2|19331.2|19323.2|19312.2|19304.2|310
1689346800000|2023-07-14 15:00:00|19329.2|19321.2|19321.2|19313.2|19331.7|19323.7|19321.2|19313.2|244
1689347100000|2023-07-14 15:05:00|19321.7|19313.7|19325.2|19317.2|19335.2|19327.2|19314.2|19306.2|114
1689347400000|2023-07-14 15:10:00|19326.7|19318.7|19329.7|19321.7|19337.2|19329.2|19325.7|19317.7|86
1689347700000|2023-07-14 15:15:00|19329.2|19321.2|19337.7|19329.7|19345.7|19337.7|19328.2|19320.2|168
1689348000000|2023-07-14 15:20:00|19337.2|19329.2|19335.7|19327.7|19344.2|19336.2|19330.7|19322.7|128
1689348300000|2023-07-14 15:25:00|19335.2|19327.2|19338.2|19330.2|19346.2|19338.2|19333.2|19325.2|266
1689348600000|2023-07-14 15:30:00|19339.7|19331.7|19343.7|19335.7|19346.2|19338.2|19338.7|19330.7|260
1689348900000|2023-07-14 15:35:00|19344.2|19336.2|19345.7|19337.7|19354.2|19346.2|19343.2|19335.2|296
1689349200000|2023-07-14 15:40:00|19344.2|19336.2|19323.7|19315.7|19346.2|19338.2|19321.2|19313.2|145
1689349500000|2023-07-14 15:45:00|19323.2|19315.2|19315.7|19307.7|19327.7|19319.7|19315.7|19307.7|156
1689349800000|2023-07-14 15:50:00|19316.2|19308.2|19326.2|19318.2|19329.2|19321.2|19314.2|19306.2|178
1689350100000|2023-07-14 15:55:00|19325.7|19317.7|19333.2|19325.2|19337.7|19329.7|19325.7|19317.7|115
1689350400000|2023-07-14 16:00:00|19333.7|19325.7|19326.7|19318.7|19336.2|19328.2|19324.2|19316.2|101
1689350700000|2023-07-14 16:05:00|19326.2|19318.2|19317.7|19309.7|19327.7|19319.7|19315.2|19307.2|112
1689351000000|2023-07-14 16:10:00|19317.2|19309.2|19314.2|19306.2|19318.7|19310.7|19313.2|19305.2|61
1689351300000|2023-07-14 16:15:00|19313.7|19305.7|19301.2|19293.2|19319.2|19311.2|19301.2|19293.2|123
1689351600000|2023-07-14 16:20:00|19301.7|19293.7|19303.7|19295.7|19312.7|19304.7|19301.2|19293.2|64
1689351900000|2023-07-14 16:25:00|19303.2|19295.2|19300.2|19292.2|19306.2|19298.2|19299.7|19291.7|80
1689352200000|2023-07-14 16:30:00|19300.7|19292.7|19299.2|19291.2|19309.2|19301.2|19295.7|19287.7|114
1689352500000|2023-07-14 16:35:00|19298.7|19290.7|19294.7|19286.7|19301.7|19293.7|19291.2|19283.2|75
1689352800000|2023-07-14 16:40:00|19295.7|19287.7|19304.2|19296.2|19306.7|19298.7|19291.2|19283.2|63
1689353100000|2023-07-14 16:45:00|19304.7|19296.7|19304.2|19296.2|19306.2|19298.2|19293.2|19285.2|94
1689353400000|2023-07-14 16:50:00|19303.7|19295.7|19295.2|19287.2|19303.7|19295.7|19293.7|19285.7|80
1689353700000|2023-07-14 16:55:00|19293.7|19285.7|19295.2|19287.2|19298.2|19290.2|19290.7|19282.7|84
1689354000000|2023-07-14 17:00:00|19294.7|19286.7|19284.7|19276.7|19299.7|19291.7|19281.2|19273.2|139
1689354300000|2023-07-14 17:05:00|19284.2|19276.2|19283.2|19275.2|19286.2|19278.2|19279.2|19271.2|102
1689354600000|2023-07-14 17:10:00|19283.7|19275.7|19282.7|19274.7|19286.2|19278.2|19280.2|19272.2|76
1689354900000|2023-07-14 17:15:00|19282.2|19274.2|19275.2|19267.2|19283.7|19275.7|19268.7|19260.7|173
1689355200000|2023-07-14 17:20:00|19275.7|19267.7|19280.2|19272.2|19283.7|19275.7|19275.7|19267.7|75
1689355500000|2023-07-14 17:25:00|19279.7|19271.7|19290.2|19282.2|19290.2|19282.2|19276.2|19268.2|60
1689355800000|2023-07-14 17:30:00|19290.7|19282.7|19298.2|19290.2|19299.2|19291.2|19290.2|19282.2|38
1689356100000|2023-07-14 17:35:00|19297.7|19289.7|19296.2|19288.2|19299.7|19291.7|19293.7|19285.7|43
1689356400000|2023-07-14 17:40:00|19296.7|19288.7|19293.2|19285.2|19297.7|19289.7|19292.2|19284.2|44
1689356700000|2023-07-14 17:45:00|19292.7|19284.7|19296.7|19288.7|19296.7|19288.7|19289.7|19281.7|42
1689357000000|2023-07-14 17:50:00|19297.2|19289.2|19289.2|19281.2|19297.2|19289.2|19289.2|19281.2|29
1689357300000|2023-07-14 17:55:00|19289.7|19281.7|19281.7|19273.7|19291.7|19283.7|19281.2|19273.2|46
1689357600000|2023-07-14 18:00:00|19282.2|19274.2|19283.2|19275.2|19288.2|19280.2|19281.7|19273.7|58
1689357900000|2023-07-14 18:05:00|19282.7|19274.7|19289.2|19281.2|19291.7|19283.7|19282.7|19274.7|32
1689358200000|2023-07-14 18:10:00|19289.7|19281.7|19291.7|19283.7|19295.2|19287.2|19287.2|19279.2|24
1689358500000|2023-07-14 18:15:00|19291.2|19283.2|19287.2|19279.2|19292.7|19284.7|19283.2|19275.2|18
1689358800000|2023-07-14 18:20:00|19287.7|19279.7|19286.2|19278.2|19288.7|19280.7|19278.2|19270.2|40
1689359100000|2023-07-14 18:25:00|19286.7|19278.7|19280.7|19272.7|19287.2|19279.2|19279.2|19271.2|21
1689359400000|2023-07-14 18:30:00|19280.2|19272.2|19282.2|19274.2|19287.2|19279.2|19280.2|19272.2|15
1689359700000|2023-07-14 18:35:00|19281.7|19273.7|19285.2|19277.2|19287.2|19279.2|19279.2|19271.2|37
1689360000000|2023-07-14 18:40:00|19285.7|19277.7|19288.7|19280.7|19294.2|19286.2|19284.7|19276.7|53
1689360300000|2023-07-14 18:45:00|19288.2|19280.2|19291.7|19283.7|19291.7|19283.7|19285.2|19277.2|21
1689360600000|2023-07-14 18:50:00|19291.2|19283.2|19301.2|19293.2|19306.2|19298.2|19290.2|19282.2|213
1689360900000|2023-07-14 18:55:00|19300.7|19292.7|19303|19273|19303|19292.7|19280.7|19272.7|88
1689361200000|2023-07-14 19:00:00|19302.9|19272.9|19277.5|19247.5|19303|19273|19274.9|19244.9|0
1689361500000|2023-07-14 19:05:00|19280|19250|19274.6|19244.6|19280.2|19250.2|19271.2|19241.2|0
1689361800000|2023-07-14 19:10:00|19274.7|19244.7|19277.9|19247.9|19277.9|19247.9|19273.3|19243.3|0
1689362100000|2023-07-14 19:15:00|19277.7|19247.7|19280.7|19250.7|19289.9|19259.9|19277.7|19247.7|0
1689362400000|2023-07-14 19:20:00|19280.9|19250.9|19274.5|19244.5|19280.9|19250.9|19273.4|19243.4|0
1689362700000|2023-07-14 19:25:00|19274.4|19244.4|19263.2|19233.2|19277.8|19247.8|19257|19227|0
1689363000000|2023-07-14 19:30:00|19263.4|19233.4|19254.1|19224.1|19268.8|19238.8|19253.6|19223.6|0
1689363300000|2023-07-14 19:35:00|19253.9|19223.9|19256.5|19226.5|19256.7|19226.7|19245.5|19215.5|0
1689363600000|2023-07-14 19:40:00|19256.7|19226.7|19260.2|19230.2|19266.6|19236.6|19255.9|19225.9|0
1689363900000|2023-07-14 19:45:00|19260.5|19230.5|19264.8|19234.8|19266.4|19236.4|19256|19226|0
1689364200000|2023-07-14 19:50:00|19263.9|19233.9|19254|19224|19267|19237|19248.7|19218.7|0
1689364500000|2023-07-14 19:55:00|19254.2|19224.2|19273.9|19243.9|19273.9|19243.9|19245.6|19215.6|0
1689364800000|2023-07-14 20:00:00|19272.7|19242.7|19268.5|19238.5|19273.3|19243.3|19264|19234|0
1689365100000|2023-07-14 20:05:00|19269.8|19239.8|19267.1|19237.1|19270.6|19240.6|19265.7|19235.7|0
1689365400000|2023-07-14 20:10:00|19266.5|19236.5|19268|19238|19268.7|19238.7|19265.9|19235.9|0
1689365700000|2023-07-14 20:15:00|19267.4|19237.4|19267.3|19237.3|19269.4|19239.4|19267.3|19237.3|0
1689366000000|2023-07-14 20:20:00|19266.7|19236.7|19267.2|19237.2|19267.3|19237.3|19265.2|19235.2|0
1689366300000|2023-07-14 20:25:00|19266.9|19236.9|19265.1|19235.1|19267.2|19237.2|19265.1|19235.1|0
1689366600000|2023-07-14 20:30:00|19265.7|19235.7|19265.9|19235.9|19267|19237|19265.7|19235.7|0
1689366900000|2023-07-14 20:35:00|19266.2|19236.2|19266.6|19236.6|19266.6|19236.6|19265.9|19235.9|0
1689367200000|2023-07-14 20:40:00|19266.3|19236.3|19266.3|19236.3|19267|19237|19265.6|19235.6|0
1689367500000|2023-07-14 20:45:00|19265.7|19235.7|19266.3|19236.3|19266.3|19236.3|19265.6|19235.6|0
1689367800000|2023-07-14 20:50:00|19266.9|19236.9|19267.7|19237.7|19267.7|19237.7|19266.9|19236.9|0
1689368100000|2023-07-14 20:55:00|19267.4|19237.4|19267|19237|19268.4|19238.4|19265|19235|0
1689544800000|2023-07-16 22:00:00|19264.2|19234.2|19261.3|19231.3|19264.9|19234.9|19260.6|19230.6|0
1689545100000|2023-07-16 22:05:00|19261.9|19231.9|19260.1|19230.1|19264.1|19234.1|19260.1|19230.1|0
1689545400000|2023-07-16 22:10:00|19259.5|19229.5|19262.9|19232.9|19264.4|19234.4|19255.8|19225.8|0
1689545700000|2023-07-16 22:15:00|19262.3|19232.3|19264|19234|19264.7|19234.7|19260.1|19230.1|0
1689546000000|2023-07-16 22:20:00|19263.7|19233.7|19264.6|19234.6|19266.5|19236.5|19263.3|19233.3|0
1689546300000|2023-07-16 22:25:00|19264|19234|19265|19235|19265.3|19235.3|19263.6|19233.6|0
1689546600000|2023-07-16 22:30:00|19265.6|19235.6|19266.8|19236.8|19267.1|19237.1|19265.6|19235.6|0
1689546900000|2023-07-16 22:35:00|19266.5|19236.5|19263.9|19233.9|19267.1|19237.1|19263.9|19233.9|0
1689547200000|2023-07-16 22:40:00|19264.5|19234.5|19259.4|19229.4|19265|19235|19258.7|19228.7|0
1689547500000|2023-07-16 22:45:00|19258.7|19228.7|19261.3|19231.3|19262|19232|19258.7|19228.7|0
1689547800000|2023-07-16 22:50:00|19261.7|19231.7|19259.7|19229.7|19261.7|19231.7|19258.9|19228.9|0
1689548100000|2023-07-16 22:55:00|19259.3|19229.3|19257.9|19227.9|19261.1|19231.1|19257.8|19227.8|0
1689548400000|2023-07-16 23:00:00|19258.5|19228.5|19258.5|19228.5|19260|19230|19258.5|19228.5|0
1689548700000|2023-07-16 23:05:00|19257.9|19227.9|19257.1|19227.1|19257.9|19227.9|19257.1|19227.1|0
1689549000000|2023-07-16 23:10:00|19256.5|19226.5|19257.1|19227.1|19257.1|19227.1|19255.7|19225.7|0
1689549300000|2023-07-16 23:15:00|19256.8|19226.8|19254.4|19224.4|19256.8|19226.8|19254.3|19224.3|0
1689549600000|2023-07-16 23:20:00|19255.1|19225.1|19259.9|19229.9|19262.3|19232.3|19255.1|19225.1|0
1689549900000|2023-07-16 23:25:00|19260.5|19230.5|19262|19232|19262|19232|19259.9|19229.9|0
1689550200000|2023-07-16 23:30:00|19261.4|19231.4|19262.3|19232.3|19262.3|19232.3|19260.6|19230.6|0
1689550500000|2023-07-16 23:35:00|19262.7|19232.7|19263|19233|19263.8|19233.8|19262.3|19232.3|0
1689550800000|2023-07-16 23:40:00|19263.1|19233.1|19265.7|19235.7|19265.7|19235.7|19262.4|19232.4|0
1689551100000|2023-07-16 23:45:00|19266|19236|19263.6|19233.6|19267.8|19237.8|19263.6|19233.6|0
1689551400000|2023-07-16 23:50:00|19264.3|19234.3|19263|19233|19265.1|19235.1|19261.5|19231.5|0
1689551700000|2023-07-16 23:55:00|19262.3|19232.3|19264.5|19234.5|19264.5|19234.5|19262.2|19232.2|0
1689552000000|2023-07-17 00:00:00|19263.3|19233.3|19263.1|19233.1|19265.2|19235.2|19261.2|19231.2|0
1689552300000|2023-07-17 00:05:00|19262.8|19232.8|19263.8|19233.8|19264.5|19234.5|19262.7|19232.7|0
1689552600000|2023-07-17 00:10:00|19264.1|19234.1|19265.8|19235.8|19266.5|19236.5|19262.3|19232.3|0
1689552900000|2023-07-17 00:15:00|19266.5|19236.5|19264.7|19234.7|19267.2|19237.2|19263.3|19233.3|0
1689553200000|2023-07-17 00:20:00|19265|19235|19263.9|19233.9|19265|19235|19263.2|19233.2|0
1689553500000|2023-07-17 00:25:00|19264.5|19234.5|19263.1|19233.1|19264.5|19234.5|19262.4|19232.4|0
1689553800000|2023-07-17 00:30:00|19262.9|19232.9|19266.9|19236.9|19266.9|19236.9|19262.9|19232.9|0
1689554100000|2023-07-17 00:35:00|19266.6|19236.6|19266.7|19236.7|19266.9|19236.9|19265.4|19235.4|0
1689554400000|2023-07-17 00:40:00|19266|19236|19269.5|19239.5|19270.8|19240.8|19266|19236|0
1689554700000|2023-07-17 00:45:00|19270.2|19240.2|19269|19239|19270.2|19240.2|19269|19239|0
1689555000000|2023-07-17 00:50:00|19268.3|19238.3|19269.9|19239.9|19269.9|19239.9|19266.8|19236.8|0
1689555300000|2023-07-17 00:55:00|19270.6|19240.6|19270|19240|19270.6|19240.6|19269|19239|0
1689555600000|2023-07-17 01:00:00|19270.7|19240.7|19271.7|19241.7|19272.4|19242.4|19270.7|19240.7|0
1689555900000|2023-07-17 01:05:00|19271.1|19241.1|19278.2|19248.2|19278.2|19248.2|19268.9|19238.9|0
1689556200000|2023-07-17 01:10:00|19277.9|19247.9|19281.1|19251.1|19281.1|19251.1|19277.6|19247.6|0
1689556500000|2023-07-17 01:15:00|19282|19252|19287.6|19257.6|19288.3|19258.3|19281.1|19251.1|0
1689556800000|2023-07-17 01:20:00|19287.9|19257.9|19288.9|19258.9|19288.9|19258.9|19286.7|19256.7|0
1689557100000|2023-07-17 01:25:00|19288.2|19258.2|19293.7|19263.7|19306.1|19276.1|19287|19257|0
1689557400000|2023-07-17 01:30:00|19294|19264|19245.1|19215.1|19298.2|19268.2|19245.1|19215.1|0
1689557700000|2023-07-17 01:35:00|19244.6|19214.6|19232.8|19202.8|19246.2|19216.2|19231.6|19201.6|0
1689558000000|2023-07-17 01:40:00|19232.2|19202.2|19210.8|19180.8|19232.9|19202.9|19209|19179|0
1689558300000|2023-07-17 01:45:00|19211.9|19181.9|19196.8|19166.8|19227.8|19197.8|19195.8|19165.8|0
1689558600000|2023-07-17 01:50:00|19200.5|19170.5|19208.7|19178.7|19208.7|19178.7|19194.4|19164.4|0
1689558900000|2023-07-17 01:55:00|19218.7|19188.7|19211.2|19181.2|19218.7|19188.7|19211.2|19181.2|0
1689559200000|2023-07-17 02:00:00|19207.5|19177.5|19225.9|19195.9|19225.9|19195.9|19190.8|19160.8|0
1689559500000|2023-07-17 02:05:00|19226.7|19196.7|19213|19183|19240.2|19210.2|19210.7|19180.7|0
1689559800000|2023-07-17 02:10:00|19212.4|19182.4|19212.8|19182.8|19213.6|19183.6|19210.6|19180.6|0
1689560100000|2023-07-17 02:15:00|19213.1|19183.1|19220|19190|19220|19190|19212.8|19182.8|0
1689560400000|2023-07-17 02:20:00|19220.4|19190.4|19227.1|19197.1|19227.1|19197.1|19220.4|19190.4|0
1689560700000|2023-07-17 02:25:00|19226.9|19196.9|19228.9|19198.9|19229.2|19199.2|19226.2|19196.2|0
1689561000000|2023-07-17 02:30:00|19228.6|19198.6|19205.1|19175.1|19228.6|19198.6|19204.8|19174.8|0
1689561300000|2023-07-17 02:35:00|19204.7|19174.7|19187.1|19157.1|19204.7|19174.7|19186.4|19156.4|0
1689561600000|2023-07-17 02:40:00|19186.8|19156.8|19228.2|19198.2|19228.2|19198.2|19186|19156|0
1689561900000|2023-07-17 02:45:00|19228.8|19198.8|19229.7|19199.7|19232.4|19202.4|19228.2|19198.2|0
1689562200000|2023-07-17 02:50:00|19229.6|19199.6|19226.5|19196.5|19229.6|19199.6|19225.2|19195.2|0
1689562500000|2023-07-17 02:55:00|19227.1|19197.1|19225.8|19195.8|19227.1|19197.1|19225.8|19195.8|0
1689562800000|2023-07-17 03:00:00|19225.4|19195.4|19225.9|19195.9|19226.6|19196.6|19225.3|19195.3|0
1689563100000|2023-07-17 03:05:00|19226.5|19196.5|19228|19198|19228|19198|19225.9|19195.9|0
1689563400000|2023-07-17 03:10:00|19227.8|19197.8|19225.7|19195.7|19227.8|19197.8|19225.7|19195.7|0
1689563700000|2023-07-17 03:15:00|19225.1|19195.1|19227|19197|19227.6|19197.6|19224.4|19194.4|0
1689564000000|2023-07-17 03:20:00|19227.3|19197.3|19227.6|19197.6|19227.9|19197.9|19227|19197|0
1689564300000|2023-07-17 03:25:00|19227.3|19197.3|19226.7|19196.7|19227.3|19197.3|19225.1|19195.1|0
1689564600000|2023-07-17 03:30:00|19227.3|19197.3|19225.5|19195.5|19227.3|19197.3|19225.5|19195.5|0
1689564900000|2023-07-17 03:35:00|19225.8|19195.8|19228.3|19198.3|19228.9|19198.9|19225.5|19195.5|0
1689565200000|2023-07-17 03:40:00|19228|19198|19225.2|19195.2|19228|19198|19224.6|19194.6|0
1689565500000|2023-07-17 03:45:00|19224.9|19194.9|19224.9|19194.9|19225.1|19195.1|19224.3|19194.3|0
1689565800000|2023-07-17 03:50:00|19224.8|19194.8|19224.1|19194.1|19225.4|19195.4|19224.1|19194.1|0
1689566100000|2023-07-17 03:55:00|19223.5|19193.5|19226.2|19196.2|19226.2|19196.2|19223.5|19193.5|0
1689566400000|2023-07-17 04:00:00|19225.6|19195.6|19223.9|19193.9|19225.7|19195.7|19223.3|19193.3|0
1689566700000|2023-07-17 04:05:00|19223.3|19193.3|19222.9|19192.9|19224.5|19194.5|19222.6|19192.6|0
1689567000000|2023-07-17 04:10:00|19222.6|19192.6|19222.4|19192.4|19223|19193|19221.9|19191.9|0
1689567300000|2023-07-17 04:15:00|19223|19193|19224|19194|19224|19194|19222.7|19192.7|0
1689567600000|2023-07-17 04:20:00|19223.6|19193.6|19223.3|19193.3|19224|19194|19223|19193|0
1689567900000|2023-07-17 04:25:00|19224|19194|19223.2|19193.2|19224|19194|19222.6|19192.6|0
1689568200000|2023-07-17 04:30:00|19226.9|19196.9|19227.5|19197.5|19227.5|19197.5|19226.6|19196.6|0
1689568500000|2023-07-17 04:35:00|19226.9|19196.9|19229.1|19199.1|19229.1|19199.1|19225.6|19195.6|0
1689568800000|2023-07-17 04:40:00|19228.5|19198.5|19227.7|19197.7|19229.1|19199.1|19227.7|19197.7|0
1689569100000|2023-07-17 04:45:00|19227.5|19197.5|19229.1|19199.1|19229.1|19199.1|19227.5|19197.5|0
1689569400000|2023-07-17 04:50:00|19229.4|19199.4|19228.7|19198.7|19229.7|19199.7|19228|19198|0
1689569700000|2023-07-17 04:55:00|19228.5|19198.5|19228.5|19198.5|19229|19199|19227.7|19197.7|0
1689570000000|2023-07-17 05:00:00|19228.6|19198.6|19231.3|19201.3|19232|19202|19228.6|19198.6|0
1689570300000|2023-07-17 05:05:00|19231.6|19201.6|19231.5|19201.5|19232.7|19202.7|19230.5|19200.5|0
1689570600000|2023-07-17 05:10:00|19232.1|19202.1|19231.2|19201.2|19232.1|19202.1|19230.3|19200.3|0
1689570900000|2023-07-17 05:15:00|19231.9|19201.9|19233.1|19203.1|19233.1|19203.1|19230.3|19200.3|0
1689571200000|2023-07-17 05:20:00|19233.8|19203.8|19230.9|19200.9|19233.8|19203.8|19230.3|19200.3|0
1689571500000|2023-07-17 05:25:00|19231.2|19201.2|19231.4|19201.4|19233|19203|19230.9|19200.9|0
1689571800000|2023-07-17 05:30:00|19231.1|19201.1|19231.1|19201.1|19232.1|19202.1|19230.1|19200.1|0
1689572100000|2023-07-17 05:35:00|19231.7|19201.7|19230.4|19200.4|19231.7|19201.7|19228.9|19198.9|0
1689572400000|2023-07-17 05:40:00|19230.1|19200.1|19232.8|19202.8|19233.4|19203.4|19229.5|19199.5|0
1689572700000|2023-07-17 05:45:00|19232.6|19202.6|19232|19202|19233.2|19203.2|19231.7|19201.7|0
1689573000000|2023-07-17 05:50:00|19232.6|19202.6|19234.1|19204.1|19234.1|19204.1|19232|19202|0
1689573300000|2023-07-17 05:55:00|19233.9|19203.9|19232.5|19202.5|19234.1|19204.1|19232.5|19202.5|0
1689573600000|2023-07-17 06:00:00|19231.9|19201.9|19230|19200|19232.3|19202.3|19229.7|19199.7|0
1689573900000|2023-07-17 06:05:00|19230.3|19200.3|19228.7|19198.7|19230.9|19200.9|19226.5|19196.5|0
1689574200000|2023-07-17 06:10:00|19228.9|19198.9|19226.9|19196.9|19230|19200|19226.3|19196.3|0
1689574500000|2023-07-17 06:15:00|19227.5|19197.5|19228.2|19198.2|19228.8|19198.8|19226.6|19196.6|0
1689574800000|2023-07-17 06:20:00|19228.8|19198.8|19224.1|19194.1|19229|19199|19224.1|19194.1|0
1689575100000|2023-07-17 06:25:00|19224.7|19194.7|19226.6|19196.6|19227.2|19197.2|19223.2|19193.2|0
1689575400000|2023-07-17 06:30:00|19226|19196|19226|19196|19226.6|19196.6|19224.7|19194.7|0
1689575700000|2023-07-17 06:35:00|19225.7|19195.7|19226.8|19196.8|19226.8|19196.8|19224|19194|0
1689576000000|2023-07-17 06:40:00|19227.1|19197.1|19227.7|19197.7|19227.7|19197.7|19226.2|19196.2|0
1689576300000|2023-07-17 06:45:00|19228.4|19198.4|19228.3|19198.3|19228.6|19198.6|19227.4|19197.4|0
1689576600000|2023-07-17 06:50:00|19227.7|19197.7|19225.1|19195.1|19227.7|19197.7|19225.1|19195.1|0
1689576900000|2023-07-17 06:55:00|19225.7|19195.7|19226.4|19196.4|19226.6|19196.6|19225.1|19195.1|0
1689577200000|2023-07-17 07:00:00|19226.7|19196.7|19213.8|19183.8|19227|19197|19210.4|19180.4|0
1689577500000|2023-07-17 07:05:00|19213.5|19183.5|19217.4|19187.4|19219.3|19189.3|19212.9|19182.9|0
1689577800000|2023-07-17 07:10:00|19217.2|19187.2|19224.2|19194.2|19224.4|19194.4|19216.4|19186.4|0
1689578100000|2023-07-17 07:15:00|19223.6|19193.6|19222|19192|19224.2|19194.2|19217.3|19187.3|0
1689578400000|2023-07-17 07:20:00|19221.4|19191.4|19211.5|19181.5|19222|19192|19206.1|19176.1|0
1689578700000|2023-07-17 07:25:00|19210.9|19180.9|19199.3|19169.3|19211.6|19181.6|19195.5|19165.5|0
1689579000000|2023-07-17 07:30:00|19199.6|19169.6|19193|19163|19199.6|19169.6|19188.6|19158.6|0
1689579300000|2023-07-17 07:35:00|19192.7|19162.7|19186.9|19156.9|19192.8|19162.8|19180.6|19150.6|0
1689579600000|2023-07-17 07:40:00|19187.5|19157.5|19188.5|19158.5|19193.3|19163.3|19187.5|19157.5|0
1689579900000|2023-07-17 07:45:00|19187.9|19157.9|19187.2|19157.2|19188.7|19158.7|19184.6|19154.6|0
1689580200000|2023-07-17 07:50:00|19186.9|19156.9|19190.7|19160.7|19190.7|19160.7|19185.5|19155.5|0
1689580500000|2023-07-17 07:55:00|19190.4|19160.4|19195.8|19165.8|19195.8|19165.8|19188.8|19158.8|0
1689580800000|2023-07-17 08:00:00|19196.4|19166.4|19191.3|19161.3|19197.4|19167.4|19190.5|19160.5|0
1689581100000|2023-07-17 08:05:00|19192|19162|19193.7|19163.7|19194.2|19164.2|19191|19161|0
1689581400000|2023-07-17 08:10:00|19194.3|19164.3|19198.5|19168.5|19198.5|19168.5|19193.8|19163.8|0
1689581700000|2023-07-17 08:15:00|19198.2|19168.2|19201.2|19171.2|19202|19172|19197.9|19167.9|0
1689582000000|2023-07-17 08:20:00|19201.8|19171.8|19203.1|19173.1|19203.6|19173.6|19201.2|19171.2|0
1689582300000|2023-07-17 08:25:00|19202.8|19172.8|19202.6|19172.6|19204.1|19174.1|19201.5|19171.5|0
1689582600000|2023-07-17 08:30:00|19202.3|19172.3|19198.5|19168.5|19202.7|19172.7|19198.5|19168.5|0
1689582900000|2023-07-17 08:35:00|19198.2|19168.2|19197.2|19167.2|19198.2|19168.2|19197.2|19167.2|0
1689583200000|2023-07-17 08:40:00|19196.9|19166.9|19188.5|19158.5|19196.9|19166.9|19188.5|19158.5|0
1689583500000|2023-07-17 08:45:00|19188.8|19158.8|19190.4|19160.4|19190.7|19160.7|19188.1|19158.1|0
1689583800000|2023-07-17 08:50:00|19190|19160|19187.6|19157.6|19191.6|19161.6|19186.9|19156.9|0
1689584100000|2023-07-17 08:55:00|19188.2|19158.2|19188.5|19158.5|19189.1|19159.1|19186|19156|0
1689584400000|2023-07-17 09:00:00|19189.1|19159.1|19189.1|19159.1|19190.1|19160.1|19187.9|19157.9|0
1689584700000|2023-07-17 09:05:00|19189.4|19159.4|19186.6|19156.6|19191.3|19161.3|19186.6|19156.6|0
1689585000000|2023-07-17 09:10:00|19186.3|19156.3|19185|19155|19186.9|19156.9|19184.4|19154.4|0
1689585300000|2023-07-17 09:15:00|19184.4|19154.4|19187.2|19157.2|19188.4|19158.4|19184.4|19154.4|0
1689585600000|2023-07-17 09:20:00|19187.5|19157.5|19182.9|19152.9|19189.7|19159.7|19182.9|19152.9|0
1689585900000|2023-07-17 09:25:00|19182.6|19152.6|19185.4|19155.4|19187|19157|19182|19152|0
1689586200000|2023-07-17 09:30:00|19185.1|19155.1|19191.9|19161.9|19192.2|19162.2|19183.5|19153.5|0
1689586500000|2023-07-17 09:35:00|19191.5|19161.5|19188.4|19158.4|19191.9|19161.9|19188.4|19158.4|0
1689586800000|2023-07-17 09:40:00|19188.1|19158.1|19187.5|19157.5|19191.9|19161.9|19186.5|19156.5|0
1689587100000|2023-07-17 09:45:00|19187.8|19157.8|19178.6|19148.6|19188.8|19158.8|19178|19148|0
1689587400000|2023-07-17 09:50:00|19178.3|19148.3|19173.6|19143.6|19181.6|19151.6|19170.5|19140.5|0
1689587700000|2023-07-17 09:55:00|19172.9|19142.9|19164.1|19134.1|19175.4|19145.4|19163.8|19133.8|0
1689588000000|2023-07-17 10:00:00|19164.7|19134.7|19167.9|19137.9|19168.7|19138.7|19164.7|19134.7|0
1689588300000|2023-07-17 10:05:00|19167.6|19137.6|19170.4|19140.4|19171.3|19141.3|19167.3|19137.3|0
1689588600000|2023-07-17 10:10:00|19169.7|19139.7|19170.8|19140.8|19171.6|19141.6|19167.9|19137.9|0
1689588900000|2023-07-17 10:15:00|19171.3|19141.3|19171.2|19141.2|19171.5|19141.5|19166|19136|0
1689589200000|2023-07-17 10:20:00|19170.9|19140.9|19173.1|19143.1|19174.7|19144.7|19169.6|19139.6|0
1689589500000|2023-07-17 10:25:00|19172.5|19142.5|19172.4|19142.4|19173.2|19143.2|19170.9|19140.9|0
1689589800000|2023-07-17 10:30:00|19172.7|19142.7|19174.7|19144.7|19175.3|19145.3|19171.9|19141.9|0
1689590100000|2023-07-17 10:35:00|19174.1|19144.1|19174.1|19144.1|19174.7|19144.7|19172.4|19142.4|0
1689590400000|2023-07-17 10:40:00|19174.7|19144.7|19174.5|19144.5|19174.8|19144.8|19173|19143|0
1689590700000|2023-07-17 10:45:00|19175.2|19145.2|19177.7|19147.7|19178.7|19148.7|19174.5|19144.5|0
1689591000000|2023-07-17 10:50:00|19178|19148|19175.8|19145.8|19178|19148|19174.6|19144.6|0
1689591300000|2023-07-17 10:55:00|19176.5|19146.5|19176.5|19146.5|19180.4|19150.4|19175.2|19145.2|0
1689591600000|2023-07-17 11:00:00|19177.1|19147.1|19184|19154|19184|19154|19177.1|19147.1|0
1689591900000|2023-07-17 11:05:00|19184.3|19154.3|19205.8|19175.8|19207.4|19177.4|19184|19154|0
1689592200000|2023-07-17 11:10:00|19206.4|19176.4|19206.3|19176.3|19206.4|19176.4|19203.6|19173.6|0
1689592500000|2023-07-17 11:15:00|19205.6|19175.6|19207.3|19177.3|19207.9|19177.9|19204.7|19174.7|0
1689592800000|2023-07-17 11:20:00|19207.9|19177.9|19209.3|19179.3|19213.1|19183.1|19205.5|19175.5|0
1689593100000|2023-07-17 11:25:00|19209.6|19179.6|19209|19179|19209.9|19179.9|19208|19178|0
1689593400000|2023-07-17 11:30:00|19208.7|19178.7|19211.1|19181.1|19212|19182|19208.1|19178.1|0
1689593700000|2023-07-17 11:35:00|19210.4|19180.4|19205.8|19175.8|19211.1|19181.1|19205.8|19175.8|0
1689594000000|2023-07-17 11:40:00|19206.5|19176.5|19207.2|19177.2|19208.1|19178.1|19205|19175|0
1689594300000|2023-07-17 11:45:00|19206.9|19176.9|19204.1|19174.1|19206.9|19176.9|19204.1|19174.1|0
1689594600000|2023-07-17 11:50:00|19205.6|19175.6|19201.1|19171.1|19206.3|19176.3|19200.5|19170.5|0
1689594900000|2023-07-17 11:55:00|19200.5|19170.5|19203|19173|19203.4|19173.4|19200.5|19170.5|0
1689595200000|2023-07-17 12:00:00|19203.3|19173.3|19215.3|19185.3|19215.9|19185.9|19201.8|19171.8|0
1689595500000|2023-07-17 12:05:00|19215.6|19185.6|19208.6|19178.6|19216.2|19186.2|19208|19178|0
1689595800000|2023-07-17 12:10:00|19208.3|19178.3|19208.7|19178.7|19209|19179|19206.1|19176.1|0
1689596100000|2023-07-17 12:15:00|19209.3|19179.3|19209.4|19179.4|19211.8|19181.8|19208.7|19178.7|0
1689596400000|2023-07-17 12:20:00|19209.1|19179.1|19212.6|19182.6|19213.7|19183.7|19208.8|19178.8|0
1689596700000|2023-07-17 12:25:00|19213.2|19183.2|19214.5|19184.5|19217.4|19187.4|19211.3|19181.3|0
1689597000000|2023-07-17 12:30:00|19214.2|19184.2|19221.9|19191.9|19224.1|19194.1|19210.8|19180.8|0
1689597300000|2023-07-17 12:35:00|19221.3|19191.3|19217.5|19187.5|19221.3|19191.3|19216.5|19186.5|0
1689597600000|2023-07-17 12:40:00|19216.9|19186.9|19217.5|19187.5|19218.4|19188.4|19214.4|19184.4|0
1689597900000|2023-07-17 12:45:00|19216.9|19186.9|19214.8|19184.8|19217.6|19187.6|19214.8|19184.8|0
1689598200000|2023-07-17 12:50:00|19214.1|19184.1|19215.5|19185.5|19217|19187|19213.2|19183.2|0
1689598500000|2023-07-17 12:55:00|19216.1|19186.1|19222|19192|19222|19192|19216.1|19186.1|0
1689598800000|2023-07-17 13:00:00|19222.6|19192.6|19225.9|19195.9|19225.9|19195.9|19221.4|19191.4|0
1689599100000|2023-07-17 13:05:00|19226.5|19196.5|19228.1|19198.1|19228.7|19198.7|19223.1|19193.1|0
1689599400000|2023-07-17 13:10:00|19228.7|19198.7|19221.1|19191.1|19228.7|19198.7|19221.1|19191.1|0
1689599700000|2023-07-17 13:15:00|19221.7|19191.7|19227.4|19197.4|19228|19198|19221.7|19191.7|0
1689600000000|2023-07-17 13:20:00|19226.7|19196.7|19222.9|19192.9|19226.7|19196.7|19222.9|19192.9|0
1689600300000|2023-07-17 13:25:00|19223.5|19193.5|19227.5|19197.5|19228.1|19198.1|19223.5|19193.5|0
1689600600000|2023-07-17 13:30:00|19226.8|19196.8|19201.1|19171.1|19251.9|19221.9|19201.1|19171.1|0
1689600900000|2023-07-17 13:35:00|19201.3|19171.3|19182.7|19152.7|19232.7|19202.7|19180.1|19150.1|0
1689601200000|2023-07-17 13:40:00|19182.5|19152.5|19193.5|19163.5|19205.7|19175.7|19181.3|19151.3|0
1689601500000|2023-07-17 13:45:00|19193.7|19163.7|19220.5|19190.5|19228.9|19198.9|19188.1|19158.1|0
1689601800000|2023-07-17 13:50:00|19220.8|19190.8|19343.2|19313.2|19343.2|19313.2|19220.7|19190.7|0
1689602100000|2023-07-17 13:55:00|19343.1|19313.1|19357.8|19327.8|19382.7|19352.7|19337|19307|0
1689602400000|2023-07-17 14:00:00|19358.1|19328.1|19359.1|19329.1|19383.6|19353.6|19346.2|19316.2|0
1689602700000|2023-07-17 14:05:00|19358.9|19328.9|19280.9|19250.9|19361.6|19331.6|19277.4|19247.4|0
1689603000000|2023-07-17 14:10:00|19280.7|19250.7|19292|19262|19296.9|19266.9|19253.3|19223.3|0
1689603300000|2023-07-17 14:15:00|19291.8|19261.8|19296.9|19266.9|19317.5|19287.5|19291.5|19261.5|0
1689603600000|2023-07-17 14:20:00|19297.1|19267.1|19309.6|19279.6|19325.1|19295.1|19281.7|19251.7|0
1689603900000|2023-07-17 14:25:00|19309.4|19279.4|19304.2|19274.2|19327.4|19297.4|19302.6|19272.6|0
1689604200000|2023-07-17 14:30:00|19304.4|19274.4|19267|19237|19316.2|19286.2|19262.6|19232.6|0
1689604500000|2023-07-17 14:35:00|19267.2|19237.2|19281.5|19251.5|19292.5|19262.5|19267|19237|0
1689604800000|2023-07-17 14:40:00|19281.3|19251.3|19280|19250|19288|19258|19275.9|19245.9|0
1689605100000|2023-07-17 14:45:00|19280.1|19250.1|19293.4|19263.4|19300|19270|19274.5|19244.5|0
1689605400000|2023-07-17 14:50:00|19293.2|19263.2|19272.4|19242.4|19293.4|19263.4|19272.4|19242.4|0
1689605700000|2023-07-17 14:55:00|19272.6|19242.6|19269.5|19239.5|19282.6|19252.6|19260.6|19230.6|0
1689606000000|2023-07-17 15:00:00|19269.7|19239.7|19257.1|19227.1|19272.7|19242.7|19252.1|19222.1|0
1689606300000|2023-07-17 15:05:00|19256.9|19226.9|19249.1|19219.1|19259.6|19229.6|19249.1|19219.1|0
1689606600000|2023-07-17 15:10:00|19249|19219|19234.7|19204.7|19249.5|19219.5|19232.3|19202.3|0
1689606900000|2023-07-17 15:15:00|19234.6|19204.6|19224.5|19194.5|19242.3|19212.3|19224.3|19194.3|0
1689607200000|2023-07-17 15:20:00|19224.6|19194.6|19217|19187|19228.4|19198.4|19216.6|19186.6|0
1689607500000|2023-07-17 15:25:00|19216.8|19186.8|19199.3|19169.3|19216.8|19186.8|19186.3|19156.3|0
1689607800000|2023-07-17 15:30:00|19199.1|19169.1|19239.9|19209.9|19239.9|19209.9|19199.1|19169.1|0
1689608100000|2023-07-17 15:35:00|19240|19210|19280.4|19250.4|19296.9|19266.9|19240|19210|0
1689608400000|2023-07-17 15:40:00|19280.2|19250.2|19280.3|19250.3|19282.9|19252.9|19277.9|19247.9|0
1689608700000|2023-07-17 15:45:00|19280.1|19250.1|19290.5|19260.5|19290.7|19260.7|19279.8|19249.8|0
1689609000000|2023-07-17 15:50:00|19290.4|19260.4|19291.5|19261.5|19298.2|19268.2|19289.3|19259.3|0
1689609300000|2023-07-17 15:55:00|19291.3|19261.3|19302.7|19272.7|19303.1|19273.1|19291.3|19261.3|0
1689609600000|2023-07-17 16:00:00|19302.8|19272.8|19308.8|19278.8|19310.1|19280.1|19302.2|19272.2|0
1689609900000|2023-07-17 16:05:00|19311.4|19281.4|19317.8|19287.8|19327.5|19297.5|19309|19279|0
1689610200000|2023-07-17 16:10:00|19315.2|19285.2|19309.5|19279.5|19315.6|19285.6|19307|19277|0
1689610500000|2023-07-17 16:15:00|19309.3|19279.3|19309|19279|19313.6|19283.6|19306.3|19276.3|0
1689610800000|2023-07-17 16:20:00|19308.9|19278.9|19305.8|19275.8|19314.1|19284.1|19305.8|19275.8|0
1689611100000|2023-07-17 16:25:00|19306|19276|19295|19265|19306.3|19276.3|19295|19265|0
1689611400000|2023-07-17 16:30:00|19294.9|19264.9|19296.8|19266.8|19297|19267|19294.1|19264.1|0
1689611700000|2023-07-17 16:35:00|19296.2|19266.2|19292.2|19262.2|19296.9|19266.9|19290.5|19260.5|0
1689612000000|2023-07-17 16:40:00|19288.3|19258.3|19290.4|19260.4|19290.7|19260.7|19284.6|19254.6|0
1689612300000|2023-07-17 16:45:00|19290.5|19260.5|19290.9|19260.9|19291.1|19261.1|19290|19260|0
1689612600000|2023-07-17 16:50:00|19296|19266|19301.8|19271.8|19301.9|19271.9|19295.8|19265.8|0
1689612900000|2023-07-17 16:55:00|19301.6|19271.6|19301.9|19271.9|19302.1|19272.1|19301.2|19271.2|0
1689613200000|2023-07-17 17:00:00|19301.8|19271.8|19304.3|19274.3|19304.6|19274.6|19301.4|19271.4|0
1689613500000|2023-07-17 17:05:00|19304.2|19274.2|19304.1|19274.1|19307.3|19277.3|19303.7|19273.7|0
1689613800000|2023-07-17 17:10:00|19304.3|19274.3|19301.5|19271.5|19304.5|19274.5|19298.8|19268.8|0
1689614100000|2023-07-17 17:15:00|19301.6|19271.6|19285.9|19255.9|19301.8|19271.8|19285.7|19255.7|0
1689614400000|2023-07-17 17:20:00|19285.7|19255.7|19277.4|19247.4|19285.9|19255.9|19274.8|19244.8|0
1689614700000|2023-07-17 17:25:00|19277.5|19247.5|19270.7|19240.7|19278|19248|19268|19238|0
1689615000000|2023-07-17 17:30:00|19270.9|19240.9|19273.8|19243.8|19273.8|19243.8|19265.8|19235.8|0
1689615300000|2023-07-17 17:35:00|19273.6|19243.6|19276|19246|19277|19247|19273.6|19243.6|0
1689615600000|2023-07-17 17:40:00|19276.2|19246.2|19285.1|19255.1|19285.3|19255.3|19276.2|19246.2|0
1689615900000|2023-07-17 17:45:00|19285.3|19255.3|19289.7|19259.7|19292.2|19262.2|19285|19255|0
1689616200000|2023-07-17 17:50:00|19289.8|19259.8|19283.9|19253.9|19290.2|19260.2|19283.7|19253.7|0
1689616500000|2023-07-17 17:55:00|19283.7|19253.7|19285.5|19255.5|19286.9|19256.9|19282.9|19252.9|0
1689616800000|2023-07-17 18:00:00|19285.6|19255.6|19279.6|19249.6|19285.6|19255.6|19279.3|19249.3|0
1689617100000|2023-07-17 18:05:00|19279.5|19249.5|19280.1|19250.1|19280.3|19250.3|19274.2|19244.2|0
1689617400000|2023-07-17 18:10:00|19280|19250|19287.2|19257.2|19287.3|19257.3|19280|19250|0
1689617700000|2023-07-17 18:15:00|19287.3|19257.3|19276.9|19246.9|19287.7|19257.7|19271.8|19241.8|0
1689618000000|2023-07-17 18:20:00|19277|19247|19286.7|19256.7|19289.4|19259.4|19277|19247|0
1689618300000|2023-07-17 18:25:00|19286.5|19256.5|19288.5|19258.5|19288.5|19258.5|19285.4|19255.4|0
1689618600000|2023-07-17 18:30:00|19288.7|19258.7|19282.8|19252.8|19288.9|19258.9|19282.4|19252.4|0
1689618900000|2023-07-17 18:35:00|19282.7|19252.7|19273.7|19243.7|19282.8|19252.8|19273.3|19243.3|0
1689619200000|2023-07-17 18:40:00|19273.8|19243.8|19284.7|19254.7|19284.7|19254.7|19273.8|19243.8|0
1689619500000|2023-07-17 18:45:00|19284.8|19254.8|19287.6|19257.6|19287.6|19257.6|19279.1|19249.1|0
1689619800000|2023-07-17 18:50:00|19287.8|19257.8|19292.1|19262.1|19292.1|19262.1|19285.8|19255.8|0
1689620100000|2023-07-17 18:55:00|19291.9|19261.9|19289.1|19259.1|19292.5|19262.5|19288.9|19258.9|0
1689620400000|2023-07-17 19:00:00|19289.2|19259.2|19308.5|19278.5|19308.5|19278.5|19289.2|19259.2|0
1689620700000|2023-07-17 19:05:00|19308.3|19278.3|19305.4|19275.4|19310.7|19280.7|19305.4|19275.4|0
1689621000000|2023-07-17 19:10:00|19305.3|19275.3|19306.5|19276.5|19308.4|19278.4|19305.3|19275.3|0
1689621300000|2023-07-17 19:15:00|19306.4|19276.4|19308.3|19278.3|19309.5|19279.5|19293.8|19263.8|0
1689621600000|2023-07-17 19:20:00|19308.6|19278.6|19299.8|19269.8|19309.5|19279.5|19298.2|19268.2|0
1689621900000|2023-07-17 19:25:00|19300|19270|19297.2|19267.2|19300.5|19270.5|19296.2|19266.2|0
1689622200000|2023-07-17 19:30:00|19296.9|19266.9|19297.8|19267.8|19298.3|19268.3|19289.7|19259.7|0
1689622500000|2023-07-17 19:35:00|19297.7|19267.7|19305.9|19275.9|19309.1|19279.1|19297.4|19267.4|0
1689622800000|2023-07-17 19:40:00|19306.1|19276.1|19307.6|19277.6|19311.8|19281.8|19305.9|19275.9|0
1689623100000|2023-07-17 19:45:00|19307.4|19277.4|19310|19280|19313.7|19283.7|19307.1|19277.1|0
1689623400000|2023-07-17 19:50:00|19309.4|19279.4|19318.6|19288.6|19319.6|19289.6|19299.5|19269.5|0
1689623700000|2023-07-17 19:55:00|19318.5|19288.5|19310.5|19280.5|19318.6|19288.6|19304.6|19274.6|0
1689624000000|2023-07-17 20:00:00|19310.8|19280.8|19282.6|19252.6|19310.8|19280.8|19281.9|19251.9|0
1689624300000|2023-07-17 20:05:00|19282|19252|19280.2|19250.2|19283.3|19253.3|19278.8|19248.8|0
1689624600000|2023-07-17 20:10:00|19279.6|19249.6|19279.4|19249.4|19280.5|19250.5|19278.8|19248.8|0
1689624900000|2023-07-17 20:15:00|19279.5|19249.5|19282.5|19252.5|19283.2|19253.2|19278.8|19248.8|0
1689625200000|2023-07-17 20:20:00|19283.1|19253.1|19285.3|19255.3|19286|19256|19282.5|19252.5|0
1689625500000|2023-07-17 20:25:00|19285|19255|19286|19256|19286|19256|19284.2|19254.2|0
1689625800000|2023-07-17 20:30:00|19285.4|19255.4|19283.9|19253.9|19285.4|19255.4|19283.9|19253.9|0
1689626100000|2023-07-17 20:35:00|19284.2|19254.2|19284.6|19254.6|19285.3|19255.3|19283.9|19253.9|0
1689626400000|2023-07-17 20:40:00|19284.3|19254.3|19285|19255|19285|19255|19283.6|19253.6|0
1689626700000|2023-07-17 20:45:00|19284.4|19254.4|19284.4|19254.4|19285|19255|19283.6|19253.6|0
1689627000000|2023-07-17 20:50:00|19283.7|19253.7|19284.6|19254.6|19286|19256|19283.2|19253.2|0
1689627300000|2023-07-17 20:55:00|19284.9|19254.9|19283.4|19253.4|19285|19255|19281.5|19251.5|0
1689627600000|2023-07-17 21:00:00|19283.5|19253.5|19283.2|19253.2|19283.5|19253.5|19282.9|19252.9|0
1689627900000|2023-07-17 21:05:00|19283.3|19253.3|19283.2|19253.2|19283.4|19253.4|19283|19253|0
1689628200000|2023-07-17 21:10:00|19283.1|19253.1|19284.2|19254.2|19284.3|19254.3|19283.1|19253.1|0
1689628500000|2023-07-17 21:15:00|19284.3|19254.3|19291.4|19261.4|19291.7|19261.7|19284.3|19254.3|0
1689628800000|2023-07-17 21:20:00|19291.3|19261.3|19291.5|19261.5|19291.5|19261.5|19290.4|19260.4|0
1689629100000|2023-07-17 21:25:00|19291.8|19261.8|19271.7|19241.7|19292.4|19262.4|19271.1|19241.1|0
1689629400000|2023-07-17 21:30:00|19271.6|19241.6|19271.7|19241.7|19271.7|19241.7|19271.6|19241.6|0
1689629700000|2023-07-17 21:35:00|19271.8|19241.8|19271.9|19241.9|19272.2|19242.2|19271.7|19241.7|0
1689630300000|2023-07-17 21:45:00|19272.1|19242.1|19272.1|19242.1|19272.2|19242.2|19272.1|19242.1|0
1689630600000|2023-07-17 21:50:00|19272.3|19242.3|19268.6|19238.6|19272.3|19242.3|19267.1|19237.1|0
1689630900000|2023-07-17 21:55:00|19268.7|19238.7|19268.9|19238.9|19269.1|19239.1|19268.5|19238.5|0
1689631200000|2023-07-17 22:00:00|19268.2|19238.2|19268.7|19238.7|19269.9|19239.9|19267.8|19237.8|0
1689631500000|2023-07-17 22:05:00|19269.3|19239.3|19268|19238|19269.4|19239.4|19268|19238|0
1689631800000|2023-07-17 22:10:00|19269.9|19239.9|19270.8|19240.8|19271.8|19241.8|19269.9|19239.9|0
1689632100000|2023-07-17 22:15:00|19271.1|19241.1|19270.8|19240.8|19271.5|19241.5|19270.1|19240.1|0
1689632400000|2023-07-17 22:20:00|19270.2|19240.2|19268|19238|19270.2|19240.2|19267.3|19237.3|0
1689632700000|2023-07-17 22:25:00|19268.1|19238.1|19267.5|19237.5|19268.1|19238.1|19267.1|19237.1|0
1689633000000|2023-07-17 22:30:00|19269.7|19239.7|19269.7|19239.7|19269.7|19239.7|19269.3|19239.3|0
1689633300000|2023-07-17 22:35:00|19269.4|19239.4|19266.9|19236.9|19269.7|19239.7|19264.7|19234.7|0
1689633600000|2023-07-17 22:40:00|19267.2|19237.2|19269|19239|19269.7|19239.7|19267.2|19237.2|0
1689633900000|2023-07-17 22:45:00|19263.3|19233.3|19263.2|19233.2|19263.3|19233.3|19263.2|19233.2|0
1689634200000|2023-07-17 22:50:00|19263.9|19233.9|19263.2|19233.2|19263.9|19233.9|19261.1|19231.1|0
1689634500000|2023-07-17 22:55:00|19263.5|19233.5|19262.5|19232.5|19263.9|19233.9|19262.1|19232.1|0
1689634800000|2023-07-17 23:00:00|19268.2|19238.2|19269.5|19239.5|19270.3|19240.3|19267.6|19237.6|0
1689635100000|2023-07-17 23:05:00|19269.1|19239.1|19267.3|19237.3|19269.1|19239.1|19266.6|19236.6|0
1689635400000|2023-07-17 23:10:00|19266.7|19236.7|19268|19238|19268|19238|19266.6|19236.6|0
1689635700000|2023-07-17 23:15:00|19267.4|19237.4|19268|19238|19268|19238|19265.9|19235.9|0
1689636000000|2023-07-17 23:20:00|19268.3|19238.3|19268.7|19238.7|19268.7|19238.7|19267.3|19237.3|0
1689636300000|2023-07-17 23:25:00|19268.1|19238.1|19267.3|19237.3|19268.1|19238.1|19267.3|19237.3|0
1689636600000|2023-07-17 23:30:00|19268|19238|19271|19241|19271.6|19241.6|19268|19238|0
1689636900000|2023-07-17 23:35:00|19270.7|19240.7|19271|19241|19271|19241|19270.3|19240.3|0
1689637200000|2023-07-17 23:40:00|19270.4|19240.4|19269.6|19239.6|19270.4|19240.4|19268.2|19238.2|0
1689637500000|2023-07-17 23:45:00|19269.9|19239.9|19271.9|19241.9|19272.6|19242.6|19269.6|19239.6|0
1689637800000|2023-07-17 23:50:00|19271.3|19241.3|19269.8|19239.8|19271.3|19241.3|19269.8|19239.8|0
1689638100000|2023-07-17 23:55:00|19269.2|19239.2|19267.4|19237.4|19269.8|19239.8|19267.4|19237.4|0
1689638400000|2023-07-18 00:00:00|19268|19238|19271.2|19241.2|19271.2|19241.2|19267|19237|0
1689638700000|2023-07-18 00:05:00|19271.9|19241.9|19267.8|19237.8|19272.6|19242.6|19267.8|19237.8|0
1689639000000|2023-07-18 00:10:00|19268.5|19238.5|19272.5|19242.5|19272.5|19242.5|19268.5|19238.5|0
1689639300000|2023-07-18 00:15:00|19273.1|19243.1|19273.3|19243.3|19273.3|19243.3|19270.1|19240.1|0
1689639600000|2023-07-18 00:20:00|19272.6|19242.6|19273.7|19243.7|19274.9|19244.9|19272.3|19242.3|0
1689639900000|2023-07-18 00:25:00|19274|19244|19273|19243|19274.3|19244.3|19271|19241|0
1689640200000|2023-07-18 00:30:00|19273.2|19243.2|19280.4|19250.4|19281.2|19251.2|19272.2|19242.2|0
1689640500000|2023-07-18 00:35:00|19280|19250|19281.8|19251.8|19281.8|19251.8|19279.7|19249.7|0
1689640800000|2023-07-18 00:40:00|19281.2|19251.2|19281.8|19251.8|19281.8|19251.8|19280.6|19250.6|0
1689641100000|2023-07-18 00:45:00|19282.5|19252.5|19284|19254|19284|19254|19281.5|19251.5|0
1689641400000|2023-07-18 00:50:00|19283.7|19253.7|19275.3|19245.3|19284.7|19254.7|19273.9|19243.9|0
1689641700000|2023-07-18 00:55:00|19274.7|19244.7|19268.7|19238.7|19275.3|19245.3|19268.1|19238.1|0
1689642000000|2023-07-18 01:00:00|19268.1|19238.1|19278.7|19248.7|19278.7|19248.7|19267.2|19237.2|0
1689642300000|2023-07-18 01:05:00|19279|19249|19264.4|19234.4|19280|19250|19264.4|19234.4|0
1689642600000|2023-07-18 01:10:00|19259.4|19229.4|19251.3|19221.3|19259.4|19229.4|19251.3|19221.3|0
1689642900000|2023-07-18 01:15:00|19250.6|19220.6|19334|19329|19357|19352|19205.5|19200.5|4715
1689643200000|2023-07-18 01:20:00|19332|19327|19311.5|19306.5|19339|19334|19285|19280|2019
1689643500000|2023-07-18 01:25:00|19311|19306|19294.5|19289.5|19327|19322|19290|19285|1166
1689643800000|2023-07-18 01:30:00|19295|19290|19160|19155|19295|19290|19145|19140|8299
1689644100000|2023-07-18 01:35:00|19160.5|19155.5|19065.5|19060.5|19161|19156|19062|19057|6631
1689644400000|2023-07-18 01:40:00|19063|19058|18984.5|18979.5|19063|19058|18978.5|18973.5|6608
1689644700000|2023-07-18 01:45:00|18983.5|18978.5|19018|19013|19031.5|19026.5|18965|18960|4612
1689645000000|2023-07-18 01:50:00|19014|19009|19055|19050|19071.5|19066.5|18992.5|18987.5|3704
1689645300000|2023-07-18 01:55:00|19053.5|19048.5|19059|19054|19075|19070|19042.5|19037.5|2387
1689645600000|2023-07-18 02:00:00|19058.5|19053.5|19046|19041|19067|19062|19034.5|19029.5|2535
1689645900000|2023-07-18 02:05:00|19045.5|19040.5|19062|19057|19070|19065|19030.5|19025.5|2126
1689646200000|2023-07-18 02:10:00|19063|19058|19049|19044|19069|19064|19042|19037|1288
1689646500000|2023-07-18 02:15:00|19048.5|19043.5|19092.5|19087.5|19096|19091|19042|19037|1848
1689646800000|2023-07-18 02:20:00|19091|19086|19081.5|19076.5|19111|19106|19077|19072|1763
1689647100000|2023-07-18 02:25:00|19080.5|19075.5|19095.3|19090.3|19097.8|19092.8|19061.8|19056.8|1351
1689647400000|2023-07-18 02:30:00|19095.8|19090.8|19065.8|19060.8|19110.8|19105.8|19052.3|19047.3|1763
1689647700000|2023-07-18 02:35:00|19064.8|19059.8|19070.8|19065.8|19073.8|19068.8|19043.3|19038.3|1084
1689648000000|2023-07-18 02:40:00|19070.3|19065.3|19081.8|19076.8|19102.8|19097.8|19045.8|19040.8|1812
1689648300000|2023-07-18 02:45:00|19081.3|19076.3|19077.3|19072.3|19096.3|19091.3|19065.8|19060.8|901
1689648600000|2023-07-18 02:50:00|19078.8|19073.8|19089.8|19084.8|19097.3|19092.3|19065.8|19060.8|894
1689648900000|2023-07-18 02:55:00|19089.3|19084.3|19082.3|19077.3|19100.3|19095.3|19077.3|19072.3|894
1689649200000|2023-07-18 03:00:00|19081.8|19076.8|19029.8|19024.8|19083.3|19078.3|19026.8|19021.8|1587
1689649500000|2023-07-18 03:05:00|19030.8|19025.8|19013.3|19008.3|19031.8|19026.8|19005.8|19000.8|1408
1689649800000|2023-07-18 03:10:00|19014.3|19009.3|19017.8|19012.8|19022.8|19017.8|18992.8|18987.8|1268
1689650100000|2023-07-18 03:15:00|19017.3|19012.3|19032.8|19027.8|19034.8|19029.8|19006.8|19001.8|850
1689650400000|2023-07-18 03:20:00|19032.3|19027.3|19039.8|19034.8|19043.8|19038.8|19014.3|19009.3|714
1689650700000|2023-07-18 03:25:00|19040.3|19035.3|19034.8|19029.8|19042.3|19037.3|19029.3|19024.3|392
1689651000000|2023-07-18 03:30:00|19035.3|19030.3|19030.3|19025.3|19041.8|19036.8|19023.3|19018.3|577
1689651300000|2023-07-18 03:35:00|19029.3|19024.3|19011.8|19006.8|19030.8|19025.8|19003.8|18998.8|613
1689651600000|2023-07-18 03:40:00|19012.3|19007.3|19000.8|18995.8|19014.3|19009.3|18986.3|18981.3|821
1689651900000|2023-07-18 03:45:00|18998.8|18993.8|18992.8|18987.8|18999.3|18994.3|18979.3|18974.3|960
1689652200000|2023-07-18 03:50:00|18994.8|18989.8|18992.8|18987.8|18995.3|18990.3|18984.3|18979.3|581
1689652500000|2023-07-18 03:55:00|18993.3|18988.3|18989.3|18984.3|18996.8|18991.8|18985.3|18980.3|461
1689652800000|2023-07-18 04:00:00|19001.8|18971.8|18996.7|18966.7|19002.4|18972.4|18994.6|18964.6|0
1689653100000|2023-07-18 04:05:00|18997.4|18967.4|18979.3|18949.3|18997.4|18967.4|18953.4|18923.4|0
1689653400000|2023-07-18 04:10:00|18980|18950|18991.4|18961.4|18991.4|18961.4|18979.3|18949.3|0
1689653700000|2023-07-18 04:15:00|18992.1|18962.1|18991.8|18961.8|18992.1|18962.1|18991.2|18961.2|0
1689654000000|2023-07-18 04:20:00|18991.2|18961.2|18992.3|18962.3|18992.7|18962.7|18991.2|18961.2|0
1689654300000|2023-07-18 04:25:00|18993|18963|18992.6|18962.6|18993.2|18963.2|18991.9|18961.9|0
1689654600000|2023-07-18 04:30:00|18991.9|18961.9|18992.6|18962.6|18992.6|18962.6|18991.9|18961.9|0
1689654900000|2023-07-18 04:35:00|18991.9|18961.9|18997.6|18967.6|18997.6|18967.6|18991.9|18961.9|0
1689655200000|2023-07-18 04:40:00|18996.9|18966.9|18994.8|18964.8|18997.6|18967.6|18993.9|18963.9|0
1689655500000|2023-07-18 04:45:00|18994.5|18964.5|18996.6|18966.6|18996.6|18966.6|18994.2|18964.2|0
1689655800000|2023-07-18 04:50:00|18997.2|18967.2|18997.2|18967.2|18998.1|18968.1|18997.2|18967.2|0
1689656100000|2023-07-18 04:55:00|18997.8|18967.8|19003.7|18973.7|19003.7|18973.7|18997.8|18967.8|11
1689656400000|2023-07-18 05:00:00|18990.3|18985.3|19018.8|19013.8|19018.8|19013.8|18982.3|18977.3|1262
1689656700000|2023-07-18 05:05:00|19018.3|19013.3|19027.8|19022.8|19039.8|19034.8|19011.8|19006.8|1005
1689657000000|2023-07-18 05:10:00|19028.3|19023.3|19070.8|19065.8|19078.3|19073.3|19026.8|19021.8|1543
1689657300000|2023-07-18 05:15:00|19068.8|19063.8|19050.3|19045.3|19076.8|19071.8|19047.3|19042.3|950
1689657600000|2023-07-18 05:20:00|19050.8|19045.8|19031.8|19026.8|19055.8|19050.8|19016.8|19011.8|1059
1689657900000|2023-07-18 05:25:00|19029.8|19024.8|19030.3|19025.3|19034.8|19029.8|19018.3|19013.3|482
1689658200000|2023-07-18 05:30:00|19029.8|19024.8|19026.3|19021.3|19041.3|19036.3|19020.3|19015.3|565
1689658500000|2023-07-18 05:35:00|19025.8|19020.8|19037.3|19032.3|19048.8|19043.8|19024.8|19019.8|447
1689658800000|2023-07-18 05:40:00|19037.8|19032.8|19048.3|19043.3|19057.8|19052.8|19036.3|19031.3|480
1689659100000|2023-07-18 05:45:00|19047.8|19042.8|19038.8|19033.8|19058.8|19053.8|19035.3|19030.3|422
1689659400000|2023-07-18 05:50:00|19038.3|19033.3|19040.3|19035.3|19053.8|19048.8|19030.3|19025.3|404
1689659700000|2023-07-18 05:55:00|19039.8|19034.8|19041.8|19036.8|19042.3|19037.3|19025.8|19020.8|341
1689660000000|2023-07-18 06:00:00|19041.3|19036.3|19036.8|19031.8|19051.3|19046.3|19024.8|19019.8|782
1689660300000|2023-07-18 06:05:00|19037.3|19032.3|19009.8|19004.8|19038.8|19033.8|19003.3|18998.3|1163
1689660600000|2023-07-18 06:10:00|19010.3|19005.3|19042.8|19037.8|19044.8|19039.8|19009.8|19004.8|558
1689660900000|2023-07-18 06:15:00|19041.8|19036.8|19034.8|19029.8|19045.8|19040.8|19026.8|19021.8|516
1689661200000|2023-07-18 06:20:00|19034.3|19029.3|19044.8|19039.8|19048.3|19043.3|19029.3|19024.3|423
1689661500000|2023-07-18 06:25:00|19044.3|19039.3|19035.8|19030.8|19045.8|19040.8|19032.8|19027.8|297
1689661800000|2023-07-18 06:30:00|19034.8|19029.8|19038.8|19033.8|19040.3|19035.3|19014.3|19009.3|622
1689662100000|2023-07-18 06:35:00|19037.8|19032.8|19031.3|19026.3|19040.3|19035.3|19025.3|19020.3|308
1689662400000|2023-07-18 06:40:00|19032.3|19027.3|19021.8|19016.8|19033.8|19028.8|19015.8|19010.8|344
1689662700000|2023-07-18 06:45:00|19020.8|19015.8|19035.8|19030.8|19038.3|19033.3|19020.3|19015.3|358
1689663000000|2023-07-18 06:50:00|19036.3|19031.3|19028.8|19023.8|19038.8|19033.8|19025.8|19020.8|338
1689663300000|2023-07-18 06:55:00|19030.8|19025.8|19011.8|19006.8|19030.8|19025.8|19003.3|18998.3|642
1689663600000|2023-07-18 07:00:00|19010.8|19005.8|18997.8|18992.8|19014.3|19009.3|18992.3|18987.3|752
1689663900000|2023-07-18 07:05:00|18997.3|18992.3|19012.3|19007.3|19014.3|19009.3|18988.3|18983.3|579
1689664200000|2023-07-18 07:10:00|19011.8|19006.8|19016.8|19011.8|19020.8|19015.8|19004.8|18999.8|411
1689664500000|2023-07-18 07:15:00|19017.3|19012.3|19023.8|19018.8|19024.8|19019.8|19009.8|19004.8|385
1689664800000|2023-07-18 07:20:00|19022.8|19017.8|19034.8|19029.8|19038.3|19033.3|19020.3|19015.3|601
1689665100000|2023-07-18 07:25:00|19034.3|19029.3|19030.8|19025.8|19038.3|19033.3|19024.8|19019.8|368
1689665400000|2023-07-18 07:30:00|19030.3|19025.3|19030.8|19025.8|19034.3|19029.3|19027.3|19022.3|380
1689665700000|2023-07-18 07:35:00|19031.8|19026.8|19006.3|19001.3|19033.8|19028.8|18998.3|18993.3|759
1689666000000|2023-07-18 07:40:00|19006.8|19001.8|19013.3|19008.3|19017.3|19012.3|19000.8|18995.8|551
1689666300000|2023-07-18 07:45:00|19013.8|19008.8|19014.8|19009.8|19018.3|19013.3|19009.8|19004.8|580
1689666600000|2023-07-18 07:50:00|19015.3|19010.3|19017.8|19012.8|19022.3|19017.3|19012.3|19007.3|914
1689666900000|2023-07-18 07:55:00|19018.8|19013.8|19009.3|19004.3|19023.3|19018.3|19006.3|19001.3|1368
1689667200000|2023-07-18 08:00:00|19009.8|19004.8|19006.3|19001.3|19012.8|19007.8|18994.8|18989.8|1197
1689667500000|2023-07-18 08:05:00|19006.8|19001.8|18993.8|18988.8|19016.3|19011.3|18990.3|18985.3|1422
1689667800000|2023-07-18 08:10:00|18995.8|18990.8|19000.8|18995.8|19004.3|18999.3|18993.8|18988.8|598
1689668100000|2023-07-18 08:15:00|19001.3|18996.3|19009.3|19004.3|19010.3|19005.3|18994.8|18989.8|644
1689668400000|2023-07-18 08:20:00|19009.8|19004.8|19014.3|19009.3|19014.3|19009.3|19004.8|18999.8|565
1689668700000|2023-07-18 08:25:00|19013.8|19008.8|19010.8|19005.8|19015.8|19010.8|18999.8|18994.8|1124
1689669000000|2023-07-18 08:30:00|19023.3|18993.3|19026.7|18996.7|19027.9|18997.9|19023|18993|1
1689669300000|2023-07-18 08:35:00|19027.3|18997.3|19022.6|18992.6|19027.3|18997.3|19022|18992|0
1689669600000|2023-07-18 08:40:00|19022.3|18992.3|19021.8|18991.8|19023.4|18993.4|19021.2|18991.2|0
1689669900000|2023-07-18 08:45:00|19022.1|18992.1|19018.9|18988.9|19022.4|18992.4|19018.2|18988.2|0
1689670200000|2023-07-18 08:50:00|19018.5|18988.5|19013.3|18983.3|19018.9|18988.9|19011.2|18981.2|0
1689670500000|2023-07-18 08:55:00|19012.7|18982.7|19016.4|18986.4|19016.4|18986.4|19012.7|18982.7|0
1689670800000|2023-07-18 09:00:00|19016.1|18986.1|19018.2|18988.2|19019.1|18989.1|19015.8|18985.8|0
1689671100000|2023-07-18 09:05:00|19017.6|18987.6|19016.9|18986.9|19018.7|18988.7|19016.6|18986.6|0
1689671400000|2023-07-18 09:10:00|19017.5|18987.5|19016.3|18986.3|19018.8|18988.8|19015.1|18985.1|0
1689671700000|2023-07-18 09:15:00|19010.8|19002.8|19018.3|19010.3|19020.8|19012.8|19010.3|19002.3|202
1689672000000|2023-07-18 09:20:00|19018.8|19010.8|19015.3|19007.3|19023.3|19015.3|19011.3|19003.3|368
1689672300000|2023-07-18 09:25:00|19012.8|19004.8|19013.8|19005.8|19017.3|19009.3|19012.3|19004.3|63
1689672600000|2023-07-18 09:30:00|19013.3|19005.3|19015.8|19007.8|19019.3|19011.3|19013.3|19005.3|51
1689672900000|2023-07-18 09:35:00|19015.3|19007.3|19013.8|19005.8|19017.3|19009.3|19009.3|19001.3|65
1689673200000|2023-07-18 09:40:00|19014.8|19006.8|19016.3|19008.3|19018.3|19010.3|19014.3|19006.3|28
1689673500000|2023-07-18 09:45:00|19017.8|19009.8|19016.8|19008.8|19019.8|19011.8|19014.8|19006.8|44
1689673800000|2023-07-18 09:50:00|19016.3|19008.3|19014.3|19006.3|19016.8|19008.8|19013.8|19005.8|18
1689674100000|2023-07-18 09:55:00|19014.8|19006.8|19019.8|19011.8|19019.8|19011.8|19013.8|19005.8|79
1689674400000|2023-07-18 10:00:00|19018.8|19010.8|19021.8|19013.8|19024.8|19016.8|19017.3|19009.3|119
1689674700000|2023-07-18 10:05:00|19020.8|19012.8|19022.3|19014.3|19023.8|19015.8|19017.8|19009.8|29
1689675000000|2023-07-18 10:10:00|19022.8|19014.8|19025.3|19017.3|19027.8|19019.8|19021.3|19013.3|68
1689675300000|2023-07-18 10:15:00|19024.8|19016.8|19020.8|19012.8|19026.8|19018.8|19020.3|19012.3|36
1689675600000|2023-07-18 10:20:00|19019.8|19011.8|19021.3|19013.3|19025.8|19017.8|19019.8|19011.8|59
1689675900000|2023-07-18 10:25:00|19021.8|19013.8|19027.3|19019.3|19028.8|19020.8|19021.3|19013.3|86
1689676200000|2023-07-18 10:30:00|19026.8|19018.8|19021.8|19013.8|19027.3|19019.3|19020.8|19012.8|30
1689676500000|2023-07-18 10:35:00|19021.3|19013.3|19019.8|19011.8|19023.3|19015.3|19016.8|19008.8|36
1689676800000|2023-07-18 10:40:00|19020.3|19012.3|19021.3|19013.3|19023.3|19015.3|19018.8|19010.8|35
1689677100000|2023-07-18 10:45:00|19020.8|19012.8|19019.3|19011.3|19020.8|19012.8|19016.3|19008.3|83
1689677400000|2023-07-18 10:50:00|19018.3|19010.3|19019.8|19011.8|19021.8|19013.8|19017.3|19009.3|56
1689677700000|2023-07-18 10:55:00|19020.8|19012.8|19022.3|19014.3|19023.3|19015.3|19019.8|19011.8|13
1689678000000|2023-07-18 11:00:00|19021.8|19013.8|19019.3|19011.3|19024.8|19016.8|19017.8|19009.8|58
1689678300000|2023-07-18 11:05:00|19018.8|19010.8|19012.3|19004.3|19020.3|19012.3|19012.3|19004.3|67
1689678600000|2023-07-18 11:10:00|19012.8|19004.8|19007.8|18999.8|19013.8|19005.8|19005.3|18997.3|31
1689678900000|2023-07-18 11:15:00|19007.3|18999.3|19011.3|19003.3|19015.8|19007.8|19007.3|18999.3|19
1689679200000|2023-07-18 11:20:00|19011.8|19003.8|19003.8|18995.8|19012.8|19004.8|19003.3|18995.3|28
1689679500000|2023-07-18 11:25:00|19003.3|18995.3|19004.8|18996.8|19005.8|18997.8|19002.8|18994.8|17
1689679800000|2023-07-18 11:30:00|19004.3|18996.3|18995.8|18987.8|19005.3|18997.3|18994.3|18986.3|72
1689680100000|2023-07-18 11:35:00|18995.3|18987.3|18984.3|18976.3|18996.3|18988.3|18982.8|18974.8|76
1689680400000|2023-07-18 11:40:00|18984.8|18976.8|18976.3|18968.3|18991.8|18983.8|18976.3|18968.3|134
1689680700000|2023-07-18 11:45:00|18975.8|18967.8|18981.8|18973.8|18982.8|18974.8|18973.3|18965.3|129
1689681000000|2023-07-18 11:50:00|18981.3|18973.3|18986.3|18978.3|18988.3|18980.3|18981.3|18973.3|84
1689681300000|2023-07-18 11:55:00|18985.8|18977.8|18981.8|18973.8|18990.8|18982.8|18981.8|18973.8|37
1689681600000|2023-07-18 12:00:00|18983.3|18975.3|18985.3|18977.3|18986.8|18978.8|18980.8|18972.8|31
1689681900000|2023-07-18 12:05:00|18985.8|18977.8|18983.3|18975.3|18986.8|18978.8|18982.3|18974.3|18
1689682200000|2023-07-18 12:10:00|18983.8|18975.8|18979.8|18971.8|18985.3|18977.3|18977.3|18969.3|47
1689682500000|2023-07-18 12:15:00|18979.3|18971.3|18983.8|18975.8|18985.8|18977.8|18978.8|18970.8|27
1689682800000|2023-07-18 12:20:00|18983.3|18975.3|18983.3|18975.3|18986.8|18978.8|18979.3|18971.3|59
1689683100000|2023-07-18 12:25:00|18983.8|18975.8|18984.8|18976.8|18986.8|18978.8|18980.8|18972.8|38
1689683400000|2023-07-18 12:30:00|18985.3|18977.3|18968.3|18960.3|19008.3|19000.3|18962.8|18954.8|288
1689683700000|2023-07-18 12:35:00|18967.8|18959.8|18962.3|18954.3|18976.8|18968.8|18962.3|18954.3|131
1689684000000|2023-07-18 12:40:00|18961.8|18953.8|18940.8|18932.8|18961.8|18953.8|18939.3|18931.3|296
1689684300000|2023-07-18 12:45:00|18940.3|18932.3|18956.3|18948.3|18958.8|18950.8|18938.8|18930.8|108
1689684600000|2023-07-18 12:50:00|18956.8|18948.8|18962.3|18954.3|18970.8|18962.8|18956.8|18948.8|80
1689684900000|2023-07-18 12:55:00|18961.8|18953.8|18970.3|18962.3|18970.3|18962.3|18960.3|18952.3|64
1689685200000|2023-07-18 13:00:00|18970.8|18962.8|18966.8|18958.8|18974.3|18966.3|18960.8|18952.8|74
1689685500000|2023-07-18 13:05:00|18967.3|18959.3|18957.8|18949.8|18968.3|18960.3|18956.3|18948.3|37
1689685800000|2023-07-18 13:10:00|18957.3|18949.3|18958.3|18950.3|18963.3|18955.3|18956.8|18948.8|40
1689686100000|2023-07-18 13:15:00|18958.8|18950.8|18966.3|18958.3|18970.8|18962.8|18958.8|18950.8|43
1689686400000|2023-07-18 13:20:00|18966.8|18958.8|18963.8|18955.8|18967.8|18959.8|18957.3|18949.3|43
1689686700000|2023-07-18 13:25:00|18963.3|18955.3|18950.3|18942.3|18965.8|18957.8|18947.3|18939.3|82
1689687000000|2023-07-18 13:30:00|18950.8|18942.8|18905.8|18897.8|18951.8|18943.8|18893.8|18885.8|757
1689687300000|2023-07-18 13:35:00|18906.3|18898.3|18955.3|18947.3|18966.3|18958.3|18896.3|18888.3|663
1689687600000|2023-07-18 13:40:00|18954.8|18946.8|18940.3|18932.3|18964.8|18956.8|18925.3|18917.3|240
1689687900000|2023-07-18 13:45:00|18939.8|18931.8|18940.8|18932.8|18955.3|18947.3|18925.8|18917.8|233
1689688200000|2023-07-18 13:50:00|18941.3|18933.3|18941.8|18933.8|18953.8|18945.8|18923.8|18915.8|265
1689688500000|2023-07-18 13:55:00|18941.3|18933.3|18958.8|18950.8|18958.8|18950.8|18934.3|18926.3|132
1689688800000|2023-07-18 14:00:00|18958.3|18950.3|18974.3|18966.3|18976.3|18968.3|18958.3|18950.3|199
1689689100000|2023-07-18 14:05:00|18972.8|18964.8|18967.8|18959.8|18975.3|18967.3|18957.3|18949.3|172
1689689400000|2023-07-18 14:10:00|18968.3|18960.3|18978.3|18970.3|18979.3|18971.3|18966.3|18958.3|169
1689689700000|2023-07-18 14:15:00|18978.8|18970.8|18971.3|18963.3|18979.8|18971.8|18965.3|18957.3|198
1689690000000|2023-07-18 14:20:00|18970.8|18962.8|18982.3|18974.3|18984.8|18976.8|18962.3|18954.3|161
1689690300000|2023-07-18 14:25:00|18981.8|18973.8|19019.8|19011.8|19023.3|19015.3|18972.8|18964.8|354
1689690600000|2023-07-18 14:30:00|19019.3|19011.3|18999.8|18991.8|19025.8|19017.8|18995.8|18987.8|234
1689690900000|2023-07-18 14:35:00|18999.3|18991.3|19003.3|18995.3|19011.8|19003.8|18992.8|18984.8|99
1689691200000|2023-07-18 14:40:00|19000.3|18992.3|19005.8|18997.8|19007.8|18999.8|18998.3|18990.3|119
1689691500000|2023-07-18 14:45:00|19005.3|18997.3|18991.8|18983.8|19005.3|18997.3|18983.3|18975.3|223
1689691800000|2023-07-18 14:50:00|18991.3|18983.3|18998.3|18990.3|18998.3|18990.3|18986.8|18978.8|64
1689692100000|2023-07-18 14:55:00|18997.8|18989.8|19003.3|18995.3|19008.3|19000.3|18994.8|18986.8|110
1689692400000|2023-07-18 15:00:00|19003.8|18995.8|18986.3|18978.3|19006.3|18998.3|18981.8|18973.8|117
1689692700000|2023-07-18 15:05:00|18986.8|18978.8|18990.3|18982.3|18997.3|18989.3|18982.8|18974.8|113
1689693000000|2023-07-18 15:10:00|18989.8|18981.8|18994.3|18986.3|19000.3|18992.3|18987.8|18979.8|96
1689693300000|2023-07-18 15:15:00|18994.8|18986.8|18990.3|18982.3|18997.8|18989.8|18984.8|18976.8|94
1689693600000|2023-07-18 15:20:00|18989.8|18981.8|18979.3|18971.3|18990.3|18982.3|18978.3|18970.3|145
1689693900000|2023-07-18 15:25:00|18978.8|18970.8|18950.3|18942.3|18979.3|18971.3|18948.3|18940.3|222
1689694200000|2023-07-18 15:30:00|18949.8|18941.8|18928.8|18920.8|18949.8|18941.8|18925.8|18917.8|270
1689694500000|2023-07-18 15:35:00|18929.8|18921.8|18906.3|18898.3|18931.8|18923.8|18904.8|18896.8|270
1689694800000|2023-07-18 15:40:00|18906.8|18898.8|18902.3|18894.3|18906.8|18898.8|18891.8|18883.8|489
1689695100000|2023-07-18 15:45:00|18901.8|18893.8|18910.3|18902.3|18913.8|18905.8|18899.3|18891.3|182
1689695400000|2023-07-18 15:50:00|18909.8|18901.8|18913.3|18905.3|18920.3|18912.3|18904.3|18896.3|172
1689695700000|2023-07-18 15:55:00|18911.8|18903.8|18921.3|18913.3|18922.3|18914.3|18909.8|18901.8|98
1689696000000|2023-07-18 16:00:00|18922.3|18914.3|18908.8|18900.8|18923.3|18915.3|18905.8|18897.8|108
1689696300000|2023-07-18 16:05:00|18907.8|18899.8|18910.3|18902.3|18910.8|18902.8|18901.3|18893.3|78
1689696600000|2023-07-18 16:10:00|18910.8|18902.8|18909.8|18901.8|18912.3|18904.3|18904.3|18896.3|55
1689696900000|2023-07-18 16:15:00|18909.3|18901.3|18913.3|18905.3|18915.8|18907.8|18908.3|18900.3|51
1689697200000|2023-07-18 16:20:00|18913.8|18905.8|18891.8|18883.8|18914.8|18906.8|18891.8|18883.8|86
1689697500000|2023-07-18 16:25:00|18891.3|18883.3|18902.3|18894.3|18903.3|18895.3|18891.3|18883.3|72
1689697800000|2023-07-18 16:30:00|18901.8|18893.8|18894.8|18886.8|18903.8|18895.8|18894.8|18886.8|56
1689698100000|2023-07-18 16:35:00|18894.3|18886.3|18893.8|18885.8|18895.3|18887.3|18891.8|18883.8|85
1689698400000|2023-07-18 16:40:00|18893.3|18885.3|18892.8|18884.8|18899.3|18891.3|18891.8|18883.8|90
1689698700000|2023-07-18 16:45:00|18893.3|18885.3|18874.8|18866.8|18893.3|18885.3|18872.3|18864.3|208
1689699000000|2023-07-18 16:50:00|18875.3|18867.3|18863.3|18855.3|18877.8|18869.8|18862.8|18854.8|135
1689699300000|2023-07-18 16:55:00|18862.8|18854.8|18848.3|18840.3|18862.8|18854.8|18847.3|18839.3|156
1689699600000|2023-07-18 17:00:00|18847.8|18839.8|18853.8|18845.8|18856.3|18848.3|18843.3|18835.3|114
1689699900000|2023-07-18 17:05:00|18854.3|18846.3|18854.8|18846.8|18858.8|18850.8|18848.8|18840.8|65
1689700200000|2023-07-18 17:10:00|18855.3|18847.3|18858.8|18850.8|18860.3|18852.3|18853.8|18845.8|52
1689700500000|2023-07-18 17:15:00|18858.3|18850.3|18856.3|18848.3|18866.8|18858.8|18856.3|18848.3|118
1689700800000|2023-07-18 17:20:00|18856.8|18848.8|18847.3|18839.3|18858.3|18850.3|18840.3|18832.3|77
1689701100000|2023-07-18 17:25:00|18846.8|18838.8|18828.3|18820.3|18847.8|18839.8|18827.3|18819.3|299
1689701400000|2023-07-18 17:30:00|18827.8|18819.8|18827.8|18819.8|18831.8|18823.8|18823.8|18815.8|99
1689701700000|2023-07-18 17:35:00|18827.3|18819.3|18818.3|18810.3|18830.3|18822.3|18817.8|18809.8|187
1689702000000|2023-07-18 17:40:00|18818.8|18810.8|18812.3|18804.3|18821.3|18813.3|18811.8|18803.8|132
1689702300000|2023-07-18 17:45:00|18811.3|18803.3|18816.8|18808.8|18818.3|18810.3|18810.3|18802.3|57
1689702600000|2023-07-18 17:50:00|18817.3|18809.3|18804.8|18796.8|18817.3|18809.3|18804.3|18796.3|61
1689702900000|2023-07-18 17:55:00|18804.3|18796.3|18809.3|18801.3|18811.8|18803.8|18801.3|18793.3|178
1689703200000|2023-07-18 18:00:00|18809.8|18801.8|18796.3|18788.3|18809.8|18801.8|18796.3|18788.3|93
1689703500000|2023-07-18 18:05:00|18795.8|18787.8|18802.3|18794.3|18803.3|18795.3|18792.8|18784.8|90
1689703800000|2023-07-18 18:10:00|18802.8|18794.8|18820.3|18812.3|18821.8|18813.8|18801.3|18793.3|81
1689704100000|2023-07-18 18:15:00|18819.8|18811.8|18834.3|18826.3|18834.3|18826.3|18817.8|18809.8|53
1689704400000|2023-07-18 18:20:00|18834.8|18826.8|18854.8|18846.8|18855.8|18847.8|18831.3|18823.3|93
1689704700000|2023-07-18 18:25:00|18854.3|18846.3|18857.8|18849.8|18859.3|18851.3|18843.8|18835.8|64
1689705000000|2023-07-18 18:30:00|18858.3|18850.3|18879.8|18871.8|18881.3|18873.3|18856.8|18848.8|155
1689705300000|2023-07-18 18:35:00|18879.3|18871.3|18879.8|18871.8|18885.8|18877.8|18873.8|18865.8|85
1689705600000|2023-07-18 18:40:00|18879.3|18871.3|18878.3|18870.3|18879.8|18871.8|18872.8|18864.8|86
1689705900000|2023-07-18 18:45:00|18878.8|18870.8|18877.8|18869.8|18880.3|18872.3|18871.8|18863.8|144
1689706200000|2023-07-18 18:50:00|18878.3|18870.3|18874.3|18866.3|18878.8|18870.8|18871.8|18863.8|76
1689706500000|2023-07-18 18:55:00|18874.8|18866.8|18881.1|18851.1|18883.8|18875.8|18868.3|18851.1|162
1689706800000|2023-07-18 19:00:00|18881.3|18851.3|18879.7|18849.7|18881.3|18851.3|18875|18845|0
1689707100000|2023-07-18 19:05:00|18879.6|18849.6|18867.8|18837.8|18879.7|18849.7|18867.5|18837.5|0
1689707400000|2023-07-18 19:10:00|18867.6|18837.6|18880.4|18850.4|18880.7|18850.7|18867.6|18837.6|0
1689707700000|2023-07-18 19:15:00|18880.5|18850.5|18892|18862|18894.5|18864.5|18880.5|18850.5|0
1689708000000|2023-07-18 19:20:00|18892.1|18862.1|18892.2|18862.2|18892.2|18862.2|18885.3|18855.3|0
1689708300000|2023-07-18 19:25:00|18892|18862|18891.1|18861.1|18894.6|18864.6|18890.9|18860.9|0
1689708600000|2023-07-18 19:30:00|18890.9|18860.9|18889.9|18859.9|18891.4|18861.4|18883.6|18853.6|0
1689708900000|2023-07-18 19:35:00|18890.1|18860.1|18893.4|18863.4|18895.8|18865.8|18889.1|18859.1|0
1689709200000|2023-07-18 19:40:00|18893.6|18863.6|18891.4|18861.4|18893.8|18863.8|18891.1|18861.1|0
1689709500000|2023-07-18 19:45:00|18891|18861|18902.7|18872.7|18903.1|18873.1|18890.4|18860.4|0
1689709800000|2023-07-18 19:50:00|18902.2|18872.2|18911.2|18881.2|18918.2|18888.2|18900.1|18870.1|0
1689710100000|2023-07-18 19:55:00|18911.1|18881.1|18904|18874|18911.1|18881.1|18900.5|18870.5|0
1689710400000|2023-07-18 20:00:00|18902.2|18872.2|18898.7|18868.7|18902.8|18872.8|18896.4|18866.4|0
1689710700000|2023-07-18 20:05:00|18898.1|18868.1|18898|18868|18902.1|18872.1|18897.3|18867.3|0
1689711000000|2023-07-18 20:10:00|18897.7|18867.7|18897.3|18867.3|18898.7|18868.7|18895.3|18865.3|0
1689711300000|2023-07-18 20:15:00|18897.9|18867.9|18900|18870|18900|18870|18896.5|18866.5|0
1689711600000|2023-07-18 20:20:00|18900.6|18870.6|18895.8|18865.8|18901.3|18871.3|18895.8|18865.8|0
1689711900000|2023-07-18 20:25:00|18896.4|18866.4|18897.1|18867.1|18897.1|18867.1|18894.4|18864.4|0
1689712200000|2023-07-18 20:30:00|18896.5|18866.5|18895.6|18865.6|18896.5|18866.5|18894.9|18864.9|0
1689712500000|2023-07-18 20:35:00|18895|18865|18894.3|18864.3|18895.7|18865.7|18894.3|18864.3|0
1689712800000|2023-07-18 20:40:00|18894.6|18864.6|18895.5|18865.5|18895.5|18865.5|18894.2|18864.2|0
1689713100000|2023-07-18 20:45:00|18894.9|18864.9|18899.6|18869.6|18899.6|18869.6|18894.2|18864.2|0
1689713400000|2023-07-18 20:50:00|18900.2|18870.2|18901|18871|18902.4|18872.4|18900.2|18870.2|0
1689713700000|2023-07-18 20:55:00|18900.4|18870.4|18897.3|18867.3|18901.2|18871.2|18897.2|18867.2|0
1689714000000|2023-07-18 21:00:00|18897.4|18867.4|18899.2|18869.2|18899.9|18869.9|18897.4|18867.4|0
1689714300000|2023-07-18 21:05:00|18899.3|18869.3|18898.7|18868.7|18899.3|18869.3|18898.4|18868.4|0
1689714600000|2023-07-18 21:10:00|18898.9|18868.9|18899|18869|18899|18869|18898.9|18868.9|0
1689714900000|2023-07-18 21:15:00|18899.3|18869.3|18899.5|18869.5|18899.5|18869.5|18899.3|18869.3|0
1689715200000|2023-07-18 21:20:00|18899.3|18869.3|18899.1|18869.1|18899.8|18869.8|18898.8|18868.8|0
1689715500000|2023-07-18 21:25:00|18899.7|18869.7|18898.8|18868.8|18900.1|18870.1|18898.8|18868.8|0
1689715800000|2023-07-18 21:30:00|18899.6|18869.6|18899.6|18869.6|18899.7|18869.7|18899.2|18869.2|0
1689716100000|2023-07-18 21:35:00|18899.9|18869.9|18899.9|18869.9|18899.9|18869.9|18899.6|18869.6|0
1689716400000|2023-07-18 21:40:00|18900.1|18870.1|18900.5|18870.5|18900.5|18870.5|18899.9|18869.9|0
1689716700000|2023-07-18 21:45:00|18900.4|18870.4|18900.2|18870.2|18900.4|18870.4|18900.1|18870.1|0
1689717000000|2023-07-18 21:50:00|18900.1|18870.1|18900.1|18870.1|18900.1|18870.1|18900.1|18870.1|0
1689717300000|2023-07-18 21:55:00|18907.2|18877.2|18906.4|18876.4|18907.2|18877.2|18906.3|18876.3|0
1689717600000|2023-07-18 22:00:00|18906.3|18876.3|18919.4|18889.4|18919.4|18889.4|18904.9|18874.9|0
1689717900000|2023-07-18 22:05:00|18920|18890|18918.2|18888.2|18920.2|18890.2|18918.2|18888.2|0
1689718200000|2023-07-18 22:10:00|18918.4|18888.4|18919.1|18889.1|18920.9|18890.9|18918.2|18888.2|0
1689718500000|2023-07-18 22:15:00|18919.4|18889.4|18920.5|18890.5|18921.2|18891.2|18919.2|18889.2|0
1689718800000|2023-07-18 22:20:00|18920.2|18890.2|18919.2|18889.2|18920.5|18890.5|18919.2|18889.2|0
1689719100000|2023-07-18 22:25:00|18918.5|18888.5|18919.2|18889.2|18919.9|18889.9|18917.9|18887.9|0
1689719400000|2023-07-18 22:30:00|18918.9|18888.9|18919.2|18889.2|18919.9|18889.9|18918.6|18888.6|0
1689719700000|2023-07-18 22:35:00|18918.6|18888.6|18918.6|18888.6|18919.2|18889.2|18917.9|18887.9|0
1689720000000|2023-07-18 22:40:00|18919.8|18889.8|18918.6|18888.6|18920.6|18890.6|18918.6|18888.6|0
1689720300000|2023-07-18 22:45:00|18918.9|18888.9|18919.9|18889.9|18919.9|18889.9|18917.7|18887.7|0
1689720600000|2023-07-18 22:50:00|18919.3|18889.3|18919.2|18889.2|18919.9|18889.9|18918.5|18888.5|0
1689720900000|2023-07-18 22:55:00|18919.4|18889.4|18919.1|18889.1|18919.4|18889.4|18919.1|18889.1|0
1689721200000|2023-07-18 23:00:00|18919.7|18889.7|18922.4|18892.4|18923.1|18893.1|18919.7|18889.7|0
1689721500000|2023-07-18 23:05:00|18921.8|18891.8|18921|18891|18922.4|18892.4|18921|18891|0
1689721800000|2023-07-18 23:10:00|18921.6|18891.6|18923.1|18893.1|18923.1|18893.1|18921|18891|0
1689722100000|2023-07-18 23:15:00|18923.7|18893.7|18923.1|18893.1|18923.8|18893.8|18922.4|18892.4|0
1689722400000|2023-07-18 23:20:00|18923|18893|18921.7|18891.7|18923|18893|18921.7|18891.7|0
1689722700000|2023-07-18 23:25:00|18922|18892|18922.3|18892.3|18922.3|18892.3|18921.7|18891.7|0
1689723000000|2023-07-18 23:30:00|18921.7|18891.7|18921.4|18891.4|18921.8|18891.8|18921|18891|0
1689723300000|2023-07-18 23:35:00|18920.8|18890.8|18921|18891|18921.7|18891.7|18920.7|18890.7|0
1689723600000|2023-07-18 23:40:00|18921.6|18891.6|18923.2|18893.2|18923.2|18893.2|18921.6|18891.6|0
1689723900000|2023-07-18 23:45:00|18922.9|18892.9|18923.7|18893.7|18923.7|18893.7|18921.6|18891.6|0
1689724200000|2023-07-18 23:50:00|18924.4|18894.4|18925|18895|18926|18896|18923.9|18893.9|0
1689724500000|2023-07-18 23:55:00|18925.6|18895.6|18924|18894|18925.7|18895.7|18923|18893|0
1689724800000|2023-07-19 00:00:00|18923.3|18893.3|18924.3|18894.3|18924.3|18894.3|18920.6|18890.6|0
1689725100000|2023-07-19 00:05:00|18923.9|18893.9|18921.8|18891.8|18924.3|18894.3|18921.8|18891.8|0
1689725400000|2023-07-19 00:10:00|18922.4|18892.4|18924|18894|18924.7|18894.7|18921.8|18891.8|0
1689725700000|2023-07-19 00:15:00|18924.6|18894.6|18923.6|18893.6|18925.4|18895.4|18923.6|18893.6|0
1689726000000|2023-07-19 00:20:00|18924.2|18894.2|18926.1|18896.1|18926.1|18896.1|18923.6|18893.6|0
1689726300000|2023-07-19 00:25:00|18925.8|18895.8|18911.4|18881.4|18926.7|18896.7|18910.8|18880.8|0
1689726600000|2023-07-19 00:30:00|18913.1|18883.1|18898.5|18868.5|18913.9|18883.9|18897.9|18867.9|0
1689726900000|2023-07-19 00:35:00|18899.1|18869.1|18898.9|18868.9|18900.7|18870.7|18898.6|18868.6|0
1689727200000|2023-07-19 00:40:00|18899.2|18869.2|18900.2|18870.2|18900.5|18870.5|18896.8|18866.8|0
1689727500000|2023-07-19 00:45:00|18900.5|18870.5|18899.6|18869.6|18900.5|18870.5|18899|18869|0
1689727800000|2023-07-19 00:50:00|18900.2|18870.2|18900.5|18870.5|18901.1|18871.1|18899|18869|0
1689728100000|2023-07-19 00:55:00|18901.1|18871.1|18900.5|18870.5|18902|18872|18900.5|18870.5|0
1689728400000|2023-07-19 01:00:00|18901.1|18871.1|18904|18874|18904.6|18874.6|18898.1|18868.1|0
1689728700000|2023-07-19 01:05:00|18904.3|18874.3|18899.6|18869.6|18904.6|18874.6|18899.6|18869.6|0
1689729000000|2023-07-19 01:10:00|18900.2|18870.2|18901.1|18871.1|18901.7|18871.7|18899.6|18869.6|0
1689729300000|2023-07-19 01:15:00|18901.7|18871.7|18791.3|18786.3|18901.7|18887.3|18773.3|18768.3|3663
1689729600000|2023-07-19 01:20:00|18793.8|18788.8|18786.8|18781.8|18804.8|18799.8|18747.3|18742.3|2207
1689729900000|2023-07-19 01:25:00|18785.8|18780.8|18768.8|18763.8|18794.3|18789.3|18768.8|18763.8|887
1689730200000|2023-07-19 01:30:00|18773.3|18768.3|18846.8|18841.8|18846.8|18841.8|18773.3|18768.3|5084
1689730500000|2023-07-19 01:35:00|18849.8|18844.8|18789.3|18784.3|18857.3|18852.3|18777.8|18772.8|4022
1689730800000|2023-07-19 01:40:00|18788.8|18783.8|18765.8|18760.8|18805.8|18800.8|18761.8|18756.8|3022
1689731100000|2023-07-19 01:45:00|18767.8|18762.8|18789.8|18784.8|18795.3|18790.3|18755.8|18750.8|2257
1689731400000|2023-07-19 01:50:00|18787.8|18782.8|18712.3|18707.3|18803.3|18798.3|18705.3|18700.3|3513
1689731700000|2023-07-19 01:55:00|18711.8|18706.8|18741.8|18736.8|18758.8|18753.8|18710.8|18705.8|2154
1689732000000|2023-07-19 02:00:00|18741.3|18736.3|18718.3|18713.3|18746.8|18741.8|18716.8|18711.8|1691
1689732300000|2023-07-19 02:05:00|18716.3|18711.3|18708.5|18703.5|18723|18718|18688.8|18683.8|3003
1689732600000|2023-07-19 02:10:00|18709|18704|18739|18734|18744|18739|18706.5|18701.5|1473
1689732900000|2023-07-19 02:15:00|18738.5|18733.5|18744|18739|18751.5|18746.5|18726|18721|1508
1689733200000|2023-07-19 02:20:00|18744.5|18739.5|18716.5|18711.5|18744.5|18739.5|18714.5|18709.5|1721
1689733500000|2023-07-19 02:25:00|18715.5|18710.5|18730|18725|18731.5|18726.5|18693.5|18688.5|1627
1689733800000|2023-07-19 02:30:00|18729.5|18724.5|18729.5|18724.5|18742.5|18737.5|18719.5|18714.5|1268
1689734100000|2023-07-19 02:35:00|18729|18724|18765|18760|18772.5|18767.5|18722|18717|1695
1689734400000|2023-07-19 02:40:00|18764.5|18759.5|18746.5|18741.5|18764.5|18759.5|18731|18726|1652
1689734700000|2023-07-19 02:45:00|18746|18741|18759.5|18754.5|18761.5|18756.5|18735|18730|1138
1689735000000|2023-07-19 02:50:00|18760|18755|18755.5|18750.5|18773.5|18768.5|18748|18743|1357
1689735300000|2023-07-19 02:55:00|18755|18750|18710.5|18705.5|18756|18751|18702.5|18697.5|1900
1689735600000|2023-07-19 03:00:00|18710|18705|18732.5|18727.5|18733|18728|18704|18699|1146
1689735900000|2023-07-19 03:05:00|18729.5|18724.5|18744|18739|18746|18741|18723|18718|940
1689736200000|2023-07-19 03:10:00|18743.5|18738.5|18797.5|18792.5|18810|18805|18743.5|18738.5|2854
1689736500000|2023-07-19 03:15:00|18798.5|18793.5|18748.5|18743.5|18802|18797|18744|18739|1821
1689736800000|2023-07-19 03:20:00|18748|18743|18731.5|18726.5|18759|18754|18726|18721|1585
1689737100000|2023-07-19 03:25:00|18731|18726|18723|18718|18737|18732|18713|18708|1417
1689737400000|2023-07-19 03:30:00|18723.5|18718.5|18739.5|18734.5|18748|18743|18721|18716|1033
1689737700000|2023-07-19 03:35:00|18740|18735|18759.5|18754.5|18761.5|18756.5|18735|18730|802
1689738000000|2023-07-19 03:40:00|18760|18755|18768.5|18763.5|18773|18768|18755.5|18750.5|876
1689738300000|2023-07-19 03:45:00|18767.5|18762.5|18753|18748|18771|18766|18753|18748|753
1689738600000|2023-07-19 03:50:00|18752.5|18747.5|18757.5|18752.5|18761.5|18756.5|18749|18744|631
1689738900000|2023-07-19 03:55:00|18756.5|18751.5|18766|18761|18770|18765|18751.5|18746.5|495
1689739200000|2023-07-19 04:00:00|18782|18752|18780.2|18750.2|18782.3|18752.3|18779.6|18749.6|0
1689739500000|2023-07-19 04:05:00|18780.9|18750.9|18780.2|18750.2|18780.9|18750.9|18780.2|18750.2|0
1689739800000|2023-07-19 04:10:00|18780.9|18750.9|18780.3|18750.3|18781.1|18751.1|18780.1|18750.1|0
1689740100000|2023-07-19 04:15:00|18779.7|18749.7|18782.6|18752.6|18782.6|18752.6|18779.7|18749.7|0
1689740400000|2023-07-19 04:20:00|18782.3|18752.3|18780.2|18750.2|18783.3|18753.3|18780.2|18750.2|0
1689740700000|2023-07-19 04:25:00|18779.9|18749.9|18781.2|18751.2|18781.2|18751.2|18779.9|18749.9|0
1689741000000|2023-07-19 04:30:00|18781.8|18751.8|18780|18750|18781.8|18751.8|18779.4|18749.4|0
1689741300000|2023-07-19 04:35:00|18779.4|18749.4|18775.9|18745.9|18779.4|18749.4|18774.7|18744.7|0
1689741600000|2023-07-19 04:40:00|18776.5|18746.5|18779.2|18749.2|18780.8|18750.8|18776.5|18746.5|0
1689741900000|2023-07-19 04:45:00|18778.6|18748.6|18779.3|18749.3|18779.7|18749.7|18778.6|18748.6|0
1689742200000|2023-07-19 04:50:00|18778.7|18748.7|18778.7|18748.7|18779.3|18749.3|18778.7|18748.7|0
1689742500000|2023-07-19 04:55:00|18778.4|18748.4|18778.4|18748.4|18779|18749|18778.4|18748.4|9
1689742800000|2023-07-19 05:00:00|18765|18760|18780.5|18775.5|18797.5|18792.5|18764|18759|1986
1689743100000|2023-07-19 05:05:00|18777|18772|18781.5|18776.5|18793|18788|18757|18752|1016
1689743400000|2023-07-19 05:10:00|18781|18776|18789.5|18784.5|18806.5|18801.5|18773.5|18768.5|1121
1689743700000|2023-07-19 05:15:00|18788.5|18783.5|18803|18798|18835|18830|18787.5|18782.5|1934
1689744000000|2023-07-19 05:20:00|18802.5|18797.5|18800.5|18795.5|18815.5|18810.5|18794|18789|1216
1689744300000|2023-07-19 05:25:00|18800|18795|18797|18792|18805.5|18800.5|18779.5|18774.5|1182
1689744600000|2023-07-19 05:30:00|18796.5|18791.5|18791.5|18786.5|18803|18798|18782|18777|708
1689744900000|2023-07-19 05:35:00|18790.5|18785.5|18812.5|18807.5|18827.5|18822.5|18783|18778|1356
1689745200000|2023-07-19 05:40:00|18813|18808|18840.5|18835.5|18844.5|18839.5|18800|18795|1499
1689745500000|2023-07-19 05:45:00|18839.5|18834.5|18867.5|18862.5|18885.5|18880.5|18833.5|18828.5|2708
1689745800000|2023-07-19 05:50:00|18868.5|18863.5|18932.5|18927.5|18932.5|18927.5|18858|18853|2661
1689746100000|2023-07-19 05:55:00|18929|18924|18886.5|18881.5|18936|18931|18882|18877|2053
1689746400000|2023-07-19 06:00:00|18887.5|18882.5|18914.5|18909.5|18919.5|18914.5|18880|18875|1706
1689746700000|2023-07-19 06:05:00|18914|18909|18929.5|18924.5|18958|18953|18911.5|18906.5|1969
1689747000000|2023-07-19 06:10:00|18928|18923|18931.5|18926.5|18940.5|18935.5|18916.5|18911.5|1355
1689747300000|2023-07-19 06:15:00|18928.5|18923.5|18897.5|18892.5|18928.5|18923.5|18886|18881|1399
1689747600000|2023-07-19 06:20:00|18897|18892|18910|18905|18916.5|18911.5|18895.5|18890.5|947
1689747900000|2023-07-19 06:25:00|18910.5|18905.5|18899.5|18894.5|18920|18915|18893|18888|833
1689748200000|2023-07-19 06:30:00|18899|18894|18907|18902|18916|18911|18889|18884|897
1689748500000|2023-07-19 06:35:00|18907.5|18902.5|18938.5|18933.5|18940|18935|18907.5|18902.5|1276
1689748800000|2023-07-19 06:40:00|18938|18933|18937.5|18932.5|18969.5|18964.5|18930.5|18925.5|1289
1689749100000|2023-07-19 06:45:00|18938|18933|18943.5|18938.5|18945|18940|18926.5|18921.5|772
1689749400000|2023-07-19 06:50:00|18944|18939|18945.5|18940.5|18958|18953|18942.5|18937.5|698
1689749700000|2023-07-19 06:55:00|18947|18942|18963.5|18958.5|18966.5|18961.5|18928.5|18923.5|1659
1689750000000|2023-07-19 07:00:00|18963|18958|18961|18956|18987|18982|18954|18949|1692
1689750300000|2023-07-19 07:05:00|18960.5|18955.5|18982.5|18977.5|18999.5|18994.5|18956.5|18951.5|1556
1689750600000|2023-07-19 07:10:00|18983|18978|18981.5|18976.5|19009|19004|18975.5|18970.5|984
1689750900000|2023-07-19 07:15:00|18982|18977|18970|18965|18989.5|18984.5|18968|18963|912
1689751200000|2023-07-19 07:20:00|18969.5|18964.5|18959.5|18954.5|18974.5|18969.5|18954|18949|1166
1689751500000|2023-07-19 07:25:00|18960|18955|18969|18964|18984.5|18979.5|18958|18953|1010
1689751800000|2023-07-19 07:30:00|18968.5|18963.5|18938.5|18933.5|18972|18967|18938|18933|1334
1689752100000|2023-07-19 07:35:00|18939|18934|18932.5|18927.5|18946.5|18941.5|18928.5|18923.5|1365
1689752400000|2023-07-19 07:40:00|18932|18927|18929|18924|18943.5|18938.5|18928.5|18923.5|1251
1689752700000|2023-07-19 07:45:00|18928|18923|18956|18951|18966.5|18961.5|18924.5|18919.5|1551
1689753000000|2023-07-19 07:50:00|18953.5|18948.5|18933|18928|18956|18951|18924.5|18919.5|1686
1689753300000|2023-07-19 07:55:00|18932.5|18927.5|18920.5|18915.5|18933.5|18928.5|18915|18910|1242
1689753600000|2023-07-19 08:00:00|18921|18916|18933.5|18928.5|18940|18935|18915.5|18910.5|2041
1689753900000|2023-07-19 08:05:00|18933|18928|18913.5|18908.5|18939|18934|18913.5|18908.5|1571
1689754200000|2023-07-19 08:10:00|18912.5|18907.5|18920.5|18915.5|18922|18917|18908|18903|909
1689754500000|2023-07-19 08:15:00|18921|18916|18901.5|18896.5|18921|18916|18898|18893|657
1689754800000|2023-07-19 08:20:00|18902|18897|18893.5|18888.5|18903.5|18898.5|18891|18886|423
1689755100000|2023-07-19 08:25:00|18893|18888|18888.5|18883.5|18899|18894|18881|18876|873
1689755400000|2023-07-19 08:30:00|18896.5|18866.5|18892.8|18862.8|18898|18868|18892.2|18862.2|0
1689755700000|2023-07-19 08:35:00|18893.4|18863.4|18897.8|18867.8|18898.4|18868.4|18893.1|18863.1|0
1689756000000|2023-07-19 08:40:00|18897.2|18867.2|18898.7|18868.7|18899.9|18869.9|18897.2|18867.2|0
1689756300000|2023-07-19 08:45:00|18898.4|18868.4|18899.9|18869.9|18900.8|18870.8|18897.8|18867.8|0
1689756600000|2023-07-19 08:50:00|18900.6|18870.6|18897.7|18867.7|18900.9|18870.9|18897|18867|0
1689756900000|2023-07-19 08:55:00|18897.1|18867.1|18901.8|18871.8|18902.9|18872.9|18896.5|18866.5|0
1689757200000|2023-07-19 09:00:00|18901.2|18871.2|18902.8|18872.8|18902.8|18872.8|18899.1|18869.1|0
1689757500000|2023-07-19 09:05:00|18902.1|18872.1|18905.5|18875.5|18906.5|18876.5|18902.1|18872.1|0
1689757800000|2023-07-19 09:10:00|18904.9|18874.9|18907.1|18877.1|18907.7|18877.7|18904.6|18874.6|0
1689758100000|2023-07-19 09:15:00|18900|18892|18914|18906|18914|18906|18900|18892|238
1689758400000|2023-07-19 09:20:00|18913.5|18905.5|18918|18910|18919|18911|18912.5|18904.5|90
1689758700000|2023-07-19 09:25:00|18918.5|18910.5|18913.5|18905.5|18919|18911|18912.5|18904.5|88
1689759000000|2023-07-19 09:30:00|18913|18905|18912|18904|18915|18907|18903.5|18895.5|142
1689759300000|2023-07-19 09:35:00|18911.5|18903.5|18921|18913|18924.5|18916.5|18910.5|18902.5|116
1689759600000|2023-07-19 09:40:00|18921.5|18913.5|18923.5|18915.5|18935|18927|18921.5|18913.5|128
1689759900000|2023-07-19 09:45:00|18924|18916|18923|18915|18929|18921|18919.5|18911.5|78
1689760200000|2023-07-19 09:50:00|18923.5|18915.5|18909.5|18901.5|18924|18916|18909.5|18901.5|61
1689760500000|2023-07-19 09:55:00|18910|18902|18912|18904|18912.5|18904.5|18904|18896|97
1689760800000|2023-07-19 10:00:00|18912.5|18904.5|18911.5|18903.5|18914|18906|18904|18896|114
1689761100000|2023-07-19 10:05:00|18912|18904|18904|18896|18912.5|18904.5|18902.5|18894.5|95
1689761400000|2023-07-19 10:10:00|18904.5|18896.5|18903|18895|18907|18899|18901|18893|159
1689761700000|2023-07-19 10:15:00|18902|18894|18904|18896|18906|18898|18901|18893|23
1689762000000|2023-07-19 10:20:00|18903.5|18895.5|18902.5|18894.5|18912.5|18904.5|18902.5|18894.5|43
1689762300000|2023-07-19 10:25:00|18900.5|18892.5|18907.5|18899.5|18911|18903|18898|18890|57
1689762600000|2023-07-19 10:30:00|18908|18900|18915|18907|18915.5|18907.5|18907.5|18899.5|44
1689762900000|2023-07-19 10:35:00|18915.5|18907.5|18918.5|18910.5|18918.5|18910.5|18913.5|18905.5|38
1689763200000|2023-07-19 10:40:00|18919|18911|18910|18902|18919|18911|18908.5|18900.5|56
1689763500000|2023-07-19 10:45:00|18909.5|18901.5|18914|18906|18914|18906|18906.5|18898.5|44
1689763800000|2023-07-19 10:50:00|18913.5|18905.5|18929|18921|18929.5|18921.5|18913.5|18905.5|72
1689764100000|2023-07-19 10:55:00|18929.5|18921.5|18959.5|18951.5|18983|18975|18929.5|18921.5|953
1689764400000|2023-07-19 11:00:00|18960|18952|18994.5|18986.5|18995.5|18987.5|18953.5|18945.5|508
1689764700000|2023-07-19 11:05:00|18993.5|18985.5|18975.5|18967.5|18996|18988|18966|18958|499
1689765000000|2023-07-19 11:10:00|18976|18968|18953.5|18945.5|18980.5|18972.5|18952.5|18944.5|176
1689765300000|2023-07-19 11:15:00|18954|18946|18962.5|18954.5|18964.5|18956.5|18949.5|18941.5|116
1689765600000|2023-07-19 11:20:00|18962|18954|18963.5|18955.5|18981|18973|18954.5|18946.5|286
1689765900000|2023-07-19 11:25:00|18964|18956|18969|18961|18970.5|18962.5|18954.5|18946.5|59
1689766200000|2023-07-19 11:30:00|18969.5|18961.5|18965|18957|18972|18964|18962|18954|66
1689766500000|2023-07-19 11:35:00|18965.5|18957.5|18966|18958|18969|18961|18965|18957|38
1689766800000|2023-07-19 11:40:00|18966.5|18958.5|18967.5|18959.5|18968|18960|18960.5|18952.5|32
1689767100000|2023-07-19 11:45:00|18968|18960|18966|18958|18968.5|18960.5|18963|18955|40
1689767400000|2023-07-19 11:50:00|18965|18957|18967|18959|18968.5|18960.5|18962.5|18954.5|55
1689767700000|2023-07-19 11:55:00|18966|18958|18968.5|18960.5|18969.5|18961.5|18966|18958|83
1689768000000|2023-07-19 12:00:00|18968|18960|18975.5|18967.5|18977|18969|18967.5|18959.5|154
1689768300000|2023-07-19 12:05:00|18975|18967|18975.5|18967.5|18978|18970|18972.5|18964.5|134
1689768600000|2023-07-19 12:10:00|18976|18968|18984|18976|18985|18977|18973|18965|115
1689768900000|2023-07-19 12:15:00|18984.5|18976.5|18985|18977|18990.5|18982.5|18983|18975|83
1689769200000|2023-07-19 12:20:00|18984.5|18976.5|18988.5|18980.5|18989.5|18981.5|18984|18976|36
1689769500000|2023-07-19 12:25:00|18988|18980|18986|18978|18993|18985|18986|18978|75
1689769800000|2023-07-19 12:30:00|18986.5|18978.5|18986|18978|18996.5|18988.5|18983|18975|133
1689770100000|2023-07-19 12:35:00|18985|18977|18979.5|18971.5|18988|18980|18977|18969|116
1689770400000|2023-07-19 12:40:00|18979|18971|18981|18973|18984|18976|18975|18967|48
1689770700000|2023-07-19 12:45:00|18981.5|18973.5|19007|18999|19007|18999|18981.5|18973.5|185
1689771000000|2023-07-19 12:50:00|19006.5|18998.5|19028|19020|19039.5|19031.5|19006|18998|335
1689771300000|2023-07-19 12:55:00|19027.5|19019.5|19027.5|19019.5|19044|19036|19024|19016|171
1689771600000|2023-07-19 13:00:00|19028|19020|19042.5|19034.5|19045|19037|19027|19019|175
1689771900000|2023-07-19 13:05:00|19043|19035|19036.5|19028.5|19048.5|19040.5|19032|19024|96
1689772200000|2023-07-19 13:10:00|19036|19028|19039.5|19031.5|19040|19032|19024.5|19016.5|99
1689772500000|2023-07-19 13:15:00|19040|19032|19033|19025|19043|19035|19031|19023|172
1689772800000|2023-07-19 13:20:00|19032.5|19024.5|19031|19023|19033|19025|19026|19018|56
1689773100000|2023-07-19 13:25:00|19030.5|19022.5|19030|19022|19036|19028|19023.5|19015.5|78
1689773400000|2023-07-19 13:30:00|19030.5|19022.5|19101|19093|19120|19112|19030.5|19022.5|1035
1689773700000|2023-07-19 13:35:00|19101.5|19093.5|19122|19114|19127|19119|19083.5|19075.5|636
1689774000000|2023-07-19 13:40:00|19122.5|19114.5|19115|19107|19133|19125|19105|19097|390
1689774300000|2023-07-19 13:45:00|19115.5|19107.5|19111|19103|19127|19119|19107.5|19099.5|239
1689774600000|2023-07-19 13:50:00|19110.5|19102.5|19077.5|19069.5|19111|19103|19072.5|19064.5|685
1689774900000|2023-07-19 13:55:00|19078|19070|19045.5|19037.5|19080.5|19072.5|19045.5|19037.5|337
1689775200000|2023-07-19 14:00:00|19046.5|19038.5|19032.5|19024.5|19048|19040|19003|18995|527
1689775500000|2023-07-19 14:05:00|19033|19025|19021|19013|19048.5|19040.5|19020.5|19012.5|302
1689775800000|2023-07-19 14:10:00|19021.5|19013.5|19006|18998|19022|19014|19005.5|18997.5|205
1689776100000|2023-07-19 14:15:00|19006.5|18998.5|19021.5|19013.5|19025|19017|18997.5|18989.5|194
1689776400000|2023-07-19 14:20:00|19022|19014|19032.5|19024.5|19036.5|19028.5|19020|19012|279
1689776700000|2023-07-19 14:25:00|19032|19024|18967.5|18959.5|19034|19026|18964.5|18956.5|584
1689777000000|2023-07-19 14:30:00|18967|18959|18941|18933|18976.5|18968.5|18940|18932|471
1689777300000|2023-07-19 14:35:00|18940.5|18932.5|18943.5|18935.5|18952|18944|18928.5|18920.5|331
1689777600000|2023-07-19 14:40:00|18943|18935|18956|18948|18965|18957|18937.5|18929.5|277
1689777900000|2023-07-19 14:45:00|18955.5|18947.5|18945.5|18937.5|18970|18962|18943.5|18935.5|201
1689778200000|2023-07-19 14:50:00|18944.5|18936.5|18962.5|18954.5|18976|18968|18942.5|18934.5|318
1689778500000|2023-07-19 14:55:00|18963|18955|18962.5|18954.5|18970|18962|18949.5|18941.5|141
1689778800000|2023-07-19 15:00:00|18964|18956|18964.5|18956.5|18968.5|18960.5|18956|18948|58
1689779100000|2023-07-19 15:05:00|18965|18957|18970|18962|18973|18965|18961.5|18953.5|98
1689779400000|2023-07-19 15:10:00|18970.5|18962.5|18993|18985|18995.5|18987.5|18968|18960|207
1689779700000|2023-07-19 15:15:00|18993.5|18985.5|18991|18983|18995.5|18987.5|18985|18977|234
1689780000000|2023-07-19 15:20:00|18991.5|18983.5|18989|18981|18998|18990|18987|18979|95
1689780300000|2023-07-19 15:25:00|18989.5|18981.5|19011|19003|19026|19018|18989.5|18981.5|333
1689780600000|2023-07-19 15:30:00|19011.5|19003.5|18994.5|18986.5|19012.5|19004.5|18989.5|18981.5|164
1689780900000|2023-07-19 15:35:00|18995|18987|19004.5|18996.5|19006.5|18998.5|18987.5|18979.5|107
1689781200000|2023-07-19 15:40:00|19005|18997|19026|19018|19037.5|19029.5|19003.5|18995.5|238
1689781500000|2023-07-19 15:45:00|19025.5|19017.5|19014|19006|19027|19019|19008.5|19000.5|86
1689781800000|2023-07-19 15:50:00|19013|19005|18982.5|18974.5|19013|19005|18982|18974|129
1689782100000|2023-07-19 15:55:00|18982|18974|18953|18945|18982.5|18974.5|18950|18942|190
1689782400000|2023-07-19 16:00:00|18952.5|18944.5|18960|18952|18967.5|18959.5|18943|18935|193
1689782700000|2023-07-19 16:05:00|18960.5|18952.5|18981|18973|18981.5|18973.5|18960|18952|81
1689783000000|2023-07-19 16:10:00|18982.5|18974.5|18975|18967|18983|18975|18965|18957|72
1689783300000|2023-07-19 16:15:00|18974.5|18966.5|18976|18968|18978.5|18970.5|18969.5|18961.5|83
1689783600000|2023-07-19 16:20:00|18975.5|18967.5|18967|18959|18977|18969|18966|18958|80
1689783900000|2023-07-19 16:25:00|18966.5|18958.5|18952|18944|18966.5|18958.5|18951.5|18943.5|91
1689784200000|2023-07-19 16:30:00|18951.5|18943.5|18951.5|18943.5|18954|18946|18941|18933|101
1689784500000|2023-07-19 16:35:00|18951|18943|18936.5|18928.5|18958|18950|18935|18927|126
1689784800000|2023-07-19 16:40:00|18937|18929|18955|18947|18957|18949|18935.5|18927.5|135
1689785100000|2023-07-19 16:45:00|18954.5|18946.5|18952|18944|18959.5|18951.5|18951|18943|85
1689785400000|2023-07-19 16:50:00|18951.5|18943.5|18951|18943|18952.5|18944.5|18944.5|18936.5|47
1689785700000|2023-07-19 16:55:00|18950.5|18942.5|18956.5|18948.5|18958|18950|18946.5|18938.5|84
1689786000000|2023-07-19 17:00:00|18957|18949|18954|18946|18957|18949|18948.5|18940.5|32
1689786300000|2023-07-19 17:05:00|18953.5|18945.5|18948.5|18940.5|18955.5|18947.5|18946|18938|58
1689786600000|2023-07-19 17:10:00|18949|18941|18963|18955|18963.5|18955.5|18946.5|18938.5|51
1689786900000|2023-07-19 17:15:00|18963.5|18955.5|18951|18943|18963.5|18955.5|18950|18942|55
1689787200000|2023-07-19 17:20:00|18950.5|18942.5|18954|18946|18954|18946|18945|18937|33
1689787500000|2023-07-19 17:25:00|18953.5|18945.5|18949.5|18941.5|18953.5|18945.5|18945.5|18937.5|23
1689787800000|2023-07-19 17:30:00|18949|18941|18947.5|18939.5|18952|18944|18946.5|18938.5|23
1689788100000|2023-07-19 17:35:00|18946|18938|18947|18939|18950.5|18942.5|18943|18935|54
1689788400000|2023-07-19 17:40:00|18946.5|18938.5|18956|18948|18957.5|18949.5|18946|18938|34
1689788700000|2023-07-19 17:45:00|18955.5|18947.5|18955.5|18947.5|18962|18954|18953.5|18945.5|42
1689789000000|2023-07-19 17:50:00|18956|18948|18951.5|18943.5|18956.5|18948.5|18948.5|18940.5|22
1689789300000|2023-07-19 17:55:00|18951|18943|18950.5|18942.5|18954|18946|18947|18939|42
1689789600000|2023-07-19 18:00:00|18950|18942|18949.5|18941.5|18953.5|18945.5|18948|18940|11
1689789900000|2023-07-19 18:05:00|18949|18941|18932|18924|18952|18944|18927.5|18919.5|132
1689790200000|2023-07-19 18:10:00|18931.5|18923.5|18940|18932|18948.5|18940.5|18931|18923|61
1689790500000|2023-07-19 18:15:00|18939.5|18931.5|18937|18929|18940|18932|18933.5|18925.5|40
1689790800000|2023-07-19 18:20:00|18937.5|18929.5|18935|18927|18938|18930|18926|18918|54
1689791100000|2023-07-19 18:25:00|18935.5|18927.5|18943|18935|18943|18935|18935.5|18927.5|19
1689791400000|2023-07-19 18:30:00|18942.5|18934.5|18955.5|18947.5|18959|18951|18940|18932|80
1689791700000|2023-07-19 18:35:00|18956|18948|18957|18949|18960|18952|18954|18946|70
1689792000000|2023-07-19 18:40:00|18957.5|18949.5|18954|18946|18962|18954|18951|18943|38
1689792300000|2023-07-19 18:45:00|18953.5|18945.5|18948.5|18940.5|18958.5|18950.5|18944.5|18936.5|51
1689792600000|2023-07-19 18:50:00|18949|18941|18955|18947|18958|18950|18948|18940|31
1689792900000|2023-07-19 18:55:00|18955.5|18947.5|18969|18939|18969|18951.5|18952.5|18939|85
1689793200000|2023-07-19 19:00:00|18969.2|18939.2|18982.7|18952.7|18982.7|18952.7|18969.1|18939.1|0
1689793500000|2023-07-19 19:05:00|18982.6|18952.6|18976.1|18946.1|18983.1|18953.1|18975.7|18945.7|0
1689793800000|2023-07-19 19:10:00|18976.3|18946.3|18978|18948|18981.4|18951.4|18976.3|18946.3|0
1689794100000|2023-07-19 19:15:00|18978.2|18948.2|18979|18949|18981.7|18951.7|18978|18948|0
1689794400000|2023-07-19 19:20:00|18979.2|18949.2|18984.2|18954.2|18985.3|18955.3|18979|18949|0
1689794700000|2023-07-19 19:25:00|18984|18954|18980.8|18950.8|18984.9|18954.9|18980.7|18950.7|0
1689795000000|2023-07-19 19:30:00|18980.7|18950.7|18969.8|18939.8|18983.2|18953.2|18969.6|18939.6|0
1689795300000|2023-07-19 19:35:00|18969.6|18939.6|18961.5|18931.5|18969.6|18939.6|18960.8|18930.8|0
1689795600000|2023-07-19 19:40:00|18961.7|18931.7|18974.7|18944.7|18975.1|18945.1|18961.7|18931.7|0
1689795900000|2023-07-19 19:45:00|18974.6|18944.6|18966.2|18936.2|18974.7|18944.7|18965.8|18935.8|0
1689796200000|2023-07-19 19:50:00|18966.3|18936.3|18968.3|18938.3|18978.3|18948.3|18966.3|18936.3|0
1689796500000|2023-07-19 19:55:00|18968.5|18938.5|18964.2|18934.2|18971|18941|18961|18931|0
1689796800000|2023-07-19 20:00:00|18963.8|18933.8|18966.2|18936.2|18968.1|18938.1|18952.5|18922.5|0
1689797100000|2023-07-19 20:05:00|18966.8|18936.8|18970.8|18940.8|18970.8|18940.8|18956.2|18926.2|0
1689797400000|2023-07-19 20:10:00|18970.5|18940.5|18963.8|18933.8|18970.8|18940.8|18961.5|18931.5|0
1689797700000|2023-07-19 20:15:00|18964.2|18934.2|18967.5|18937.5|18968.2|18938.2|18962.9|18932.9|0
1689798000000|2023-07-19 20:20:00|18968.1|18938.1|18965.2|18935.2|18968.8|18938.8|18963.5|18933.5|0
1689798300000|2023-07-19 20:25:00|18965.5|18935.5|18964.9|18934.9|18966.9|18936.9|18964.9|18934.9|0
1689798600000|2023-07-19 20:30:00|18964.5|18934.5|18964.2|18934.2|18965.5|18935.5|18964.2|18934.2|0
1689798900000|2023-07-19 20:35:00|18964.5|18934.5|18967.5|18937.5|18967.5|18937.5|18964.2|18934.2|0
1689799200000|2023-07-19 20:40:00|18967.2|18937.2|18966.2|18936.2|18967.5|18937.5|18966.2|18936.2|0
1689799500000|2023-07-19 20:45:00|18966.8|18936.8|18969.5|18939.5|18969.5|18939.5|18966.8|18936.8|0
1689799800000|2023-07-19 20:50:00|18968.9|18938.9|18968.2|18938.2|18968.9|18938.9|18966.2|18936.2|0
1689800100000|2023-07-19 20:55:00|18968.8|18938.8|18967.8|18937.8|18970.8|18940.8|18966.4|18936.4|0
1689800400000|2023-07-19 21:00:00|18968.3|18938.3|18967.8|18937.8|18968.5|18938.5|18967.6|18937.6|0
1689800700000|2023-07-19 21:05:00|18967.6|18937.6|18967.8|18937.8|18968.8|18938.8|18967.2|18937.2|0
1689801000000|2023-07-19 21:10:00|18967.6|18937.6|18967.9|18937.9|18968.4|18938.4|18966.5|18936.5|0
1689801300000|2023-07-19 21:15:00|18968.1|18938.1|18967.7|18937.7|18968.6|18938.6|18967.4|18937.4|0
1689801600000|2023-07-19 21:20:00|18967.9|18937.9|18967.6|18937.6|18967.9|18937.9|18967.1|18937.1|0
1689801900000|2023-07-19 21:25:00|18968|18938|18968.1|18938.1|18968.1|18938.1|18967.6|18937.6|0
1689802200000|2023-07-19 21:30:00|18968|18938|18967.5|18937.5|18968|18938|18966.9|18936.9|0
1689802500000|2023-07-19 21:35:00|18967.7|18937.7|18967|18937|18967.7|18937.7|18966.7|18936.7|0
1689802800000|2023-07-19 21:40:00|18966.5|18936.5|18967.2|18937.2|18967.2|18937.2|18965.4|18935.4|0
1689803100000|2023-07-19 21:45:00|18967.1|18937.1|18965.9|18935.9|18967.1|18937.1|18965.9|18935.9|0
1689803400000|2023-07-19 21:50:00|18965.8|18935.8|18964.6|18934.6|18966|18936|18964.6|18934.6|0
1689803700000|2023-07-19 21:55:00|18965.1|18935.1|18964|18934|18965.3|18935.3|18962.5|18932.5|0
1689804000000|2023-07-19 22:00:00|18958.2|18928.2|18959.3|18929.3|18962.7|18932.7|18957.1|18927.1|0
1689804300000|2023-07-19 22:05:00|18959.6|18929.6|18958|18928|18962.7|18932.7|18957.4|18927.4|0
1689804600000|2023-07-19 22:10:00|18957.7|18927.7|18951.6|18921.6|18957.7|18927.7|18951.3|18921.3|0
1689804900000|2023-07-19 22:15:00|18952.2|18922.2|18940.8|18910.8|18952.3|18922.3|18940.8|18910.8|0
1689805200000|2023-07-19 22:20:00|18941.4|18911.4|18936.5|18906.5|18944.1|18914.1|18932.5|18902.5|0
1689805500000|2023-07-19 22:25:00|18937.1|18907.1|18935.1|18905.1|18938.4|18908.4|18933.8|18903.8|0
1689805800000|2023-07-19 22:30:00|18935.7|18905.7|18934.8|18904.8|18938.8|18908.8|18934.2|18904.2|0
1689806100000|2023-07-19 22:35:00|18935.4|18905.4|18923.2|18893.2|18936.8|18906.8|18923.1|18893.1|0
1689806400000|2023-07-19 22:40:00|18922.9|18892.9|18917.1|18887.1|18924.2|18894.2|18917.1|18887.1|0
1689806700000|2023-07-19 22:45:00|18917.5|18887.5|18918.4|18888.4|18920.6|18890.6|18917.5|18887.5|0
1689807000000|2023-07-19 22:50:00|18919|18889|18926.7|18896.7|18927.4|18897.4|18915.8|18885.8|0
1689807300000|2023-07-19 22:55:00|18927|18897|18926.7|18896.7|18928.4|18898.4|18926.7|18896.7|0
1689807600000|2023-07-19 23:00:00|18926.5|18896.5|18929.8|18899.8|18930.5|18900.5|18926.5|18896.5|0
1689807900000|2023-07-19 23:05:00|18929.2|18899.2|18959.1|18929.1|18960|18930|18928.4|18898.4|0
1689808200000|2023-07-19 23:10:00|18958.5|18928.5|18951.5|18921.5|18958.5|18928.5|18950.2|18920.2|0
1689808500000|2023-07-19 23:15:00|18950.9|18920.9|18960.4|18930.4|18961.1|18931.1|18949.1|18919.1|0
1689808800000|2023-07-19 23:20:00|18961|18931|18956.8|18926.8|18961.1|18931.1|18956.8|18926.8|0
1689809100000|2023-07-19 23:25:00|18957.4|18927.4|18958.7|18928.7|18963|18933|18956.8|18926.8|0
1689809400000|2023-07-19 23:30:00|18958.4|18928.4|18957.4|18927.4|18958.4|18928.4|18957.4|18927.4|0
1689809700000|2023-07-19 23:35:00|18956.8|18926.8|18954.1|18924.1|18956.8|18926.8|18953.8|18923.8|0
1689810000000|2023-07-19 23:40:00|18953.5|18923.5|18954.1|18924.1|18955.4|18925.4|18952.8|18922.8|0
1689810300000|2023-07-19 23:45:00|18953.7|18923.7|18954.3|18924.3|18955.4|18925.4|18953|18923|0
1689810600000|2023-07-19 23:50:00|18954.6|18924.6|18959.2|18929.2|18959.2|18929.2|18953.6|18923.6|0
1689810900000|2023-07-19 23:55:00|18958.6|18928.6|18958.7|18928.7|18958.7|18928.7|18957.2|18927.2|0
1689811200000|2023-07-20 00:00:00|18959.3|18929.3|18962|18932|18962|18932|18957.7|18927.7|0
1689811500000|2023-07-20 00:05:00|18961.6|18931.6|18964.6|18934.6|18964.6|18934.6|18960.9|18930.9|0
1689811800000|2023-07-20 00:10:00|18964|18934|18966.8|18936.8|18966.8|18936.8|18962.6|18932.6|0
1689812100000|2023-07-20 00:15:00|18966.2|18936.2|18968.1|18938.1|18968.5|18938.5|18964.9|18934.9|0
1689812400000|2023-07-20 00:20:00|18968.5|18938.5|18970|18940|18970|18940|18966.3|18936.3|0
1689812700000|2023-07-20 00:25:00|18969.7|18939.7|18961.4|18931.4|18970.3|18940.3|18961.4|18931.4|0
1689813000000|2023-07-20 00:30:00|18960.8|18930.8|18959.8|18929.8|18963.7|18933.7|18959.8|18929.8|0
1689813300000|2023-07-20 00:35:00|18959.4|18929.4|18959.2|18929.2|18960.4|18930.4|18957.9|18927.9|0
1689813600000|2023-07-20 00:40:00|18958.8|18928.8|18963.4|18933.4|18963.4|18933.4|18957|18927|0
1689813900000|2023-07-20 00:45:00|18963.1|18933.1|18952.5|18922.5|18963.4|18933.4|18952.5|18922.5|0
1689814200000|2023-07-20 00:50:00|18953.1|18923.1|18953.1|18923.1|18953.1|18923.1|18952.5|18922.5|0
1689814500000|2023-07-20 00:55:00|18953.7|18923.7|18951.9|18921.9|18954.6|18924.6|18951.9|18921.9|0
1689814800000|2023-07-20 01:00:00|18952.5|18922.5|18953.7|18923.7|18954|18924|18951.3|18921.3|0
1689815100000|2023-07-20 01:05:00|18953.4|18923.4|18956.1|18926.1|18956.4|18926.4|18952.2|18922.2|0
1689815400000|2023-07-20 01:10:00|18955.8|18925.8|18955.8|18925.8|18957|18927|18955.2|18925.2|0
1689815700000|2023-07-20 01:15:00|18947|18942|18987.5|18982.5|19015.5|19010.5|18947|18942|2654
1689816000000|2023-07-20 01:20:00|18989.5|18984.5|19033.5|19028.5|19044.5|19039.5|18989.5|18984.5|1672
1689816300000|2023-07-20 01:25:00|19034|19029|19086.5|19081.5|19101|19096|19033.5|19028.5|2019
1689816600000|2023-07-20 01:30:00|19085|19080|19160.5|19155.5|19169.5|19164.5|19052.5|19047.5|8085
1689816900000|2023-07-20 01:35:00|19162.5|19157.5|19197|19192|19229.5|19224.5|19162.5|19157.5|5427
1689817200000|2023-07-20 01:40:00|19193.5|19188.5|19175.5|19170.5|19203.5|19198.5|19164.5|19159.5|3785
1689817500000|2023-07-20 01:45:00|19175|19170|19143.4|19138.4|19206|19201|19135.4|19130.4|3300
1689817800000|2023-07-20 01:50:00|19140.9|19135.9|19122.4|19117.4|19148.9|19143.9|19100.4|19095.4|4433
1689818100000|2023-07-20 01:55:00|19124.4|19119.4|19083.9|19078.9|19124.4|19119.4|19062.4|19057.4|3762
1689818400000|2023-07-20 02:00:00|19083.4|19078.4|19110.4|19105.4|19115.4|19110.4|19071.4|19066.4|2654
1689818700000|2023-07-20 02:05:00|19110.9|19105.9|19088.4|19083.4|19111.4|19106.4|19074.9|19069.9|2249
1689819000000|2023-07-20 02:10:00|19089.9|19084.9|19069.9|19064.9|19099.9|19094.9|19042.4|19037.4|2697
1689819300000|2023-07-20 02:15:00|19071.9|19066.9|19046.9|19041.9|19074.9|19069.9|19009.9|19004.9|2888
1689819600000|2023-07-20 02:20:00|19046.4|19041.4|19041.4|19036.4|19060.4|19055.4|19021.9|19016.9|2006
1689819900000|2023-07-20 02:25:00|19041.9|19036.9|19046.4|19041.4|19059.9|19054.9|19029.9|19024.9|1480
1689820200000|2023-07-20 02:30:00|19046.9|19041.9|19070.4|19065.4|19071.9|19066.9|19034.9|19029.9|1755
1689820500000|2023-07-20 02:35:00|19069.9|19064.9|19018.4|19013.4|19070.4|19065.4|19010.4|19005.4|2325
1689820800000|2023-07-20 02:40:00|19020.4|19015.4|18965.4|18960.4|19021.9|19016.9|18965.4|18960.4|2503
1689821100000|2023-07-20 02:45:00|18966.4|18961.4|18912.4|18907.4|18969.4|18964.4|18906.4|18901.4|3880
1689821400000|2023-07-20 02:50:00|18910.4|18905.4|18955.4|18950.4|18958.9|18953.9|18900.4|18895.4|2271
1689821700000|2023-07-20 02:55:00|18954.9|18949.9|19020.4|19015.4|19031.4|19026.4|18950.9|18945.9|3836
1689822000000|2023-07-20 03:00:00|19019.9|19014.9|18975.9|18970.9|19019.9|19014.9|18975.9|18970.9|2359
1689822300000|2023-07-20 03:05:00|18976.4|18971.4|18975.4|18970.4|18986.4|18981.4|18962.4|18957.4|1257
1689822600000|2023-07-20 03:10:00|18974.9|18969.9|18994.9|18989.9|19004.9|18999.9|18965.4|18960.4|1052
1689822900000|2023-07-20 03:15:00|18992.9|18987.9|19003.9|18998.9|19023.4|19018.4|18984.9|18979.9|960
1689823200000|2023-07-20 03:20:00|19004.9|18999.9|19005.9|19000.9|19018.9|19013.9|18996.4|18991.4|840
1689823500000|2023-07-20 03:25:00|19005.4|19000.4|18987.4|18982.4|19015.4|19010.4|18971.4|18966.4|995
1689823800000|2023-07-20 03:30:00|18986.9|18981.9|18979.4|18974.4|18989.9|18984.9|18969.9|18964.9|630
1689824100000|2023-07-20 03:35:00|18978.4|18973.4|18986.4|18981.4|18989.4|18984.4|18965.9|18960.9|733
1689824400000|2023-07-20 03:40:00|18985.9|18980.9|18987.4|18982.4|18989.4|18984.4|18974.9|18969.9|470
1689824700000|2023-07-20 03:45:00|18987.9|18982.9|18991.4|18986.4|18997.4|18992.4|18986.4|18981.4|838
1689825000000|2023-07-20 03:50:00|18990.9|18985.9|18991.4|18986.4|19000.4|18995.4|18987.4|18982.4|755
1689825300000|2023-07-20 03:55:00|18991.9|18986.9|18992.4|18987.4|18996.9|18991.9|18987.9|18982.9|297
1689825600000|2023-07-20 04:00:00|19003.9|18973.9|19005.3|18975.3|19005.9|18975.9|19003.9|18973.9|0
1689825900000|2023-07-20 04:05:00|19005.9|18975.9|19010.8|18980.8|19010.8|18980.8|19005.5|18975.5|0
1689826200000|2023-07-20 04:10:00|19011.4|18981.4|19012.5|18982.5|19014.6|18984.6|19010.8|18980.8|0
1689826500000|2023-07-20 04:15:00|19011.9|18981.9|19011.5|18981.5|19012.5|18982.5|19011.2|18981.2|0
1689826800000|2023-07-20 04:20:00|19011.9|18981.9|19008.2|18978.2|19011.9|18981.9|19008.2|18978.2|0
1689827100000|2023-07-20 04:25:00|19008.5|18978.5|19013.2|18983.2|19013.2|18983.2|19008.2|18978.2|0
1689827400000|2023-07-20 04:30:00|19012.6|18982.6|19012|18982|19012.6|18982.6|19012|18982|0
1689827700000|2023-07-20 04:35:00|19011.9|18981.9|19011.4|18981.4|19012|18982|19010.8|18980.8|0
1689828000000|2023-07-20 04:40:00|19011.7|18981.7|19012.3|18982.3|19013|18983|19011.4|18981.4|0
1689828300000|2023-07-20 04:45:00|19012|18982|19011.1|18981.1|19012|18982|19010.8|18980.8|0
1689828600000|2023-07-20 04:50:00|19011.4|18981.4|19011.1|18981.1|19011.7|18981.7|19011.1|18981.1|0
1689828900000|2023-07-20 04:55:00|19010.8|18980.8|19011.1|18981.1|19011.7|18981.7|19010.5|18980.5|7
1689829200000|2023-07-20 05:00:00|19002.4|18997.4|18987.9|18982.9|19002.4|18997.4|18958.4|18953.4|1146
1689829500000|2023-07-20 05:05:00|18987.4|18982.4|18978.4|18973.4|18999.4|18994.4|18971.4|18966.4|728
1689829800000|2023-07-20 05:10:00|18978.9|18973.9|19014.4|19009.4|19015.9|19010.9|18972.4|18967.4|1096
1689830100000|2023-07-20 05:15:00|19015.4|19010.4|19018.4|19013.4|19046.4|19041.4|19009.9|19004.9|1694
1689830400000|2023-07-20 05:20:00|19017.9|19012.9|19038.4|19033.4|19043.4|19038.4|19017.9|19012.9|682
1689830700000|2023-07-20 05:25:00|19037.9|19032.9|19030.4|19025.4|19039.4|19034.4|19018.9|19013.9|683
1689831000000|2023-07-20 05:30:00|19030.9|19025.9|19005.4|19000.4|19031.9|19026.9|18963.4|18958.4|2021
1689831300000|2023-07-20 05:35:00|19004.9|18999.9|19006.4|19001.4|19008.9|19003.9|18984.4|18979.4|1251
1689831600000|2023-07-20 05:40:00|19005.9|19000.9|18983.9|18978.9|19010.9|19005.9|18982.4|18977.4|678
1689831900000|2023-07-20 05:45:00|18983.4|18978.4|18986.9|18981.9|18989.9|18984.9|18974.4|18969.4|618
1689832200000|2023-07-20 05:50:00|18986.4|18981.4|19012.4|19007.4|19019.4|19014.4|18985.4|18980.4|976
1689832500000|2023-07-20 05:55:00|19013.4|19008.4|19018.4|19013.4|19022.4|19017.4|18994.9|18989.9|856
1689832800000|2023-07-20 06:00:00|19018.9|19013.9|19015.4|19010.4|19026.9|19021.9|19009.4|19004.4|904
1689833100000|2023-07-20 06:05:00|19014.9|19009.9|18987.9|18982.9|19015.9|19010.9|18982.9|18977.9|936
1689833400000|2023-07-20 06:10:00|18987.4|18982.4|18976.4|18971.4|19000.4|18995.4|18971.4|18966.4|957
1689833700000|2023-07-20 06:15:00|18973.4|18968.4|18942.4|18937.4|18981.4|18976.4|18940.9|18935.9|1568
1689834000000|2023-07-20 06:20:00|18940.4|18935.4|18944.4|18939.4|18947.4|18942.4|18915.4|18910.4|1612
1689834300000|2023-07-20 06:25:00|18946.4|18941.4|18958.4|18953.4|18960.4|18955.4|18943.4|18938.4|958
1689834600000|2023-07-20 06:30:00|18958.9|18953.9|18927.9|18922.9|18958.9|18953.9|18908.9|18903.9|1180
1689834900000|2023-07-20 06:35:00|18927.4|18922.4|18918.9|18913.9|18940.4|18935.4|18911.9|18906.9|835
1689835200000|2023-07-20 06:40:00|18918.4|18913.4|18904.4|18899.4|18920.4|18915.4|18885.9|18880.9|1629
1689835500000|2023-07-20 06:45:00|18906.4|18901.4|18916.4|18911.4|18919.4|18914.4|18893.9|18888.9|1327
1689835800000|2023-07-20 06:50:00|18915.9|18910.9|18925.4|18920.4|18929.9|18924.9|18912.4|18907.4|696
1689836100000|2023-07-20 06:55:00|18924.9|18919.9|18909.9|18904.9|18931.9|18926.9|18907.4|18902.4|519
1689836400000|2023-07-20 07:00:00|18910.4|18905.4|18902.4|18897.4|18920.4|18915.4|18891.4|18886.4|1033
1689836700000|2023-07-20 07:05:00|18902.9|18897.9|18888.4|18883.4|18912.4|18907.4|18886.4|18881.4|900
1689837000000|2023-07-20 07:10:00|18888.9|18883.9|18894.4|18889.4|18900.9|18895.9|18882.9|18877.9|750
1689837300000|2023-07-20 07:15:00|18894.9|18889.9|18900.4|18895.4|18919.4|18914.4|18891.4|18886.4|977
1689837600000|2023-07-20 07:20:00|18899.9|18894.9|18904.9|18899.9|18912.4|18907.4|18898.4|18893.4|608
1689837900000|2023-07-20 07:25:00|18905.4|18900.4|18915.9|18910.9|18920.9|18915.9|18903.4|18898.4|801
1689838200000|2023-07-20 07:30:00|18916.4|18911.4|18923.4|18918.4|18923.4|18918.4|18911.4|18906.4|738
1689838500000|2023-07-20 07:35:00|18922.9|18917.9|18909.4|18904.4|18929.9|18924.9|18908.4|18903.4|921
1689838800000|2023-07-20 07:40:00|18908.9|18903.9|18900.4|18895.4|18911.4|18906.4|18897.4|18892.4|704
1689839100000|2023-07-20 07:45:00|18900.9|18895.9|18906.9|18901.9|18915.9|18910.9|18895.4|18890.4|1045
1689839400000|2023-07-20 07:50:00|18906.4|18901.4|18901.9|18896.9|18906.9|18901.9|18886.9|18881.9|1302
1689839700000|2023-07-20 07:55:00|18902.4|18897.4|18906.9|18901.9|18910.9|18905.9|18899.4|18894.4|1015
1689840000000|2023-07-20 08:00:00|18905.9|18900.9|18913.9|18908.9|18921.9|18916.9|18905.9|18900.9|863
1689840300000|2023-07-20 08:05:00|18913.4|18908.4|18909.4|18904.4|18915.4|18910.4|18902.4|18897.4|807
1689840600000|2023-07-20 08:10:00|18909.9|18904.9|18914.4|18909.4|18916.9|18911.9|18901.4|18896.4|769
1689840900000|2023-07-20 08:15:00|18913.9|18908.9|18912.4|18907.4|18917.4|18912.4|18906.4|18901.4|467
1689841200000|2023-07-20 08:20:00|18911.9|18906.9|18935.4|18930.4|18936.9|18931.9|18910.4|18905.4|624
1689841500000|2023-07-20 08:25:00|18934.9|18929.9|18935.9|18930.9|18950.9|18945.9|18932.4|18927.4|832
1689841800000|2023-07-20 08:30:00|18945.9|18915.9|18949|18919|18951.1|18921.1|18942.1|18912.1|0
1689842100000|2023-07-20 08:35:00|18948.4|18918.4|18949.6|18919.6|18951.7|18921.7|18948.4|18918.4|0
1689842400000|2023-07-20 08:40:00|18949|18919|18951.3|18921.3|18951.7|18921.7|18949|18919|0
1689842700000|2023-07-20 08:45:00|18950.7|18920.7|18958.3|18928.3|18958.3|18928.3|18948.3|18918.3|0
1689843000000|2023-07-20 08:50:00|18958.6|18928.6|18954.6|18924.6|18960.2|18930.2|18954|18924|0
1689843300000|2023-07-20 08:55:00|18954|18924|18952.6|18922.6|18954.6|18924.6|18951.4|18921.4|0
1689843600000|2023-07-20 09:00:00|18952.3|18922.3|18945.3|18915.3|18952.6|18922.6|18943.4|18913.4|0
1689843900000|2023-07-20 09:05:00|18945.9|18915.9|18946.5|18916.5|18947.1|18917.1|18943.7|18913.7|0
1689844200000|2023-07-20 09:10:00|18945.9|18915.9|18943.2|18913.2|18947.1|18917.1|18942.6|18912.6|0
1689844500000|2023-07-20 09:15:00|18942.6|18912.6|18931.4|18923.4|18942.6|18925.9|18914.9|18906.9|146
1689844800000|2023-07-20 09:20:00|18931.9|18923.9|18939.9|18931.9|18940.4|18932.4|18928.9|18920.9|56
1689845100000|2023-07-20 09:25:00|18940.4|18932.4|18951.4|18943.4|18953.4|18945.4|18939.9|18931.9|100
1689845400000|2023-07-20 09:30:00|18950.9|18942.9|18954.4|18946.4|18956.4|18948.4|18948.9|18940.9|116
1689845700000|2023-07-20 09:35:00|18954.9|18946.9|18943.4|18935.4|18960.9|18952.9|18943.4|18935.4|98
1689846000000|2023-07-20 09:40:00|18942.9|18934.9|18937.4|18929.4|18943.9|18935.9|18933.9|18925.9|123
1689846300000|2023-07-20 09:45:00|18936.9|18928.9|18947.9|18939.9|18948.9|18940.9|18936.9|18928.9|39
1689846600000|2023-07-20 09:50:00|18947.4|18939.4|18947.4|18939.4|18960.4|18952.4|18946.4|18938.4|77
1689846900000|2023-07-20 09:55:00|18946.9|18938.9|18944.4|18936.4|18946.9|18938.9|18936.9|18928.9|63
1689847200000|2023-07-20 10:00:00|18943.9|18935.9|18946.9|18938.9|18949.9|18941.9|18938.9|18930.9|43
1689847500000|2023-07-20 10:05:00|18946.4|18938.4|18957.9|18949.9|18958.9|18950.9|18945.4|18937.4|58
1689847800000|2023-07-20 10:10:00|18957.4|18949.4|18960.9|18952.9|18961.9|18953.9|18955.9|18947.9|15
1689848100000|2023-07-20 10:15:00|18960.4|18952.4|18970.9|18962.9|18971.9|18963.9|18958.9|18950.9|73
1689848400000|2023-07-20 10:20:00|18971.4|18963.4|18970.4|18962.4|18973.9|18965.9|18970.4|18962.4|56
1689848700000|2023-07-20 10:25:00|18970.9|18962.9|18969.4|18961.4|18973.4|18965.4|18964.4|18956.4|49
1689849000000|2023-07-20 10:30:00|18969.9|18961.9|18975.4|18967.4|18975.4|18967.4|18967.4|18959.4|47
1689849300000|2023-07-20 10:35:00|18975.9|18967.9|18969.4|18961.4|18976.4|18968.4|18967.9|18959.9|34
1689849600000|2023-07-20 10:40:00|18968.9|18960.9|18961.9|18953.9|18970.9|18962.9|18961.9|18953.9|21
1689849900000|2023-07-20 10:45:00|18961.4|18953.4|18954.4|18946.4|18962.9|18954.9|18952.4|18944.4|47
1689850200000|2023-07-20 10:50:00|18953.9|18945.9|18958.9|18950.9|18958.9|18950.9|18953.4|18945.4|21
1689850500000|2023-07-20 10:55:00|18957.4|18949.4|18958.4|18950.4|18958.9|18950.9|18951.4|18943.4|63
1689850800000|2023-07-20 11:00:00|18957.9|18949.9|18957.9|18949.9|18960.4|18952.4|18953.9|18945.9|33
1689851100000|2023-07-20 11:05:00|18957.4|18949.4|18949.4|18941.4|18958.4|18950.4|18948.9|18940.9|38
1689851400000|2023-07-20 11:10:00|18948.9|18940.9|18941.4|18933.4|18955.4|18947.4|18941.4|18933.4|56
1689851700000|2023-07-20 11:15:00|18940.4|18932.4|18945.9|18937.9|18947.9|18939.9|18939.4|18931.4|56
1689852000000|2023-07-20 11:20:00|18945.4|18937.4|18940.4|18932.4|18945.4|18937.4|18939.9|18931.9|17
1689852300000|2023-07-20 11:25:00|18940.9|18932.9|18941.4|18933.4|18942.9|18934.9|18938.9|18930.9|18
1689852600000|2023-07-20 11:30:00|18940.9|18932.9|18945.9|18937.9|18946.9|18938.9|18936.9|18928.9|24
1689852900000|2023-07-20 11:35:00|18946.4|18938.4|18947.9|18939.9|18951.9|18943.9|18946.4|18938.4|55
1689853200000|2023-07-20 11:40:00|18948.4|18940.4|18945.9|18937.9|18949.9|18941.9|18943.4|18935.4|73
1689853500000|2023-07-20 11:45:00|18946.4|18938.4|18946.9|18938.9|18948.4|18940.4|18943.9|18935.9|27
1689853800000|2023-07-20 11:50:00|18946.4|18938.4|18948.9|18940.9|18949.4|18941.4|18944.9|18936.9|71
1689854100000|2023-07-20 11:55:00|18947.9|18939.9|18943.9|18935.9|18953.9|18945.9|18942.9|18934.9|36
1689854400000|2023-07-20 12:00:00|18944.4|18936.4|18935.9|18927.9|18944.4|18936.4|18934.4|18926.4|68
1689854700000|2023-07-20 12:05:00|18935.4|18927.4|18933.9|18925.9|18938.4|18930.4|18927.9|18919.9|67
1689855000000|2023-07-20 12:10:00|18933.4|18925.4|18926.9|18918.9|18934.4|18926.4|18922.9|18914.9|49
1689855300000|2023-07-20 12:15:00|18926.4|18918.4|18928.9|18920.9|18930.9|18922.9|18924.4|18916.4|94
1689855600000|2023-07-20 12:20:00|18928.4|18920.4|18916.9|18908.9|18928.4|18920.4|18910.4|18902.4|99
1689855900000|2023-07-20 12:25:00|18916.4|18908.4|18916.9|18908.9|18920.4|18912.4|18912.4|18904.4|44
1689856200000|2023-07-20 12:30:00|18916.4|18908.4|18900.9|18892.9|18916.4|18908.4|18898.4|18890.4|115
1689856500000|2023-07-20 12:35:00|18901.4|18893.4|18893.4|18885.4|18905.9|18897.9|18889.9|18881.9|81
1689856800000|2023-07-20 12:40:00|18893.9|18885.9|18873.4|18865.4|18899.9|18891.9|18872.4|18864.4|177
1689857100000|2023-07-20 12:45:00|18875.4|18867.4|18868.4|18860.4|18875.9|18867.9|18864.9|18856.9|194
1689857400000|2023-07-20 12:50:00|18868.9|18860.9|18873.9|18865.9|18874.9|18866.9|18864.9|18856.9|100
1689857700000|2023-07-20 12:55:00|18873.4|18865.4|18886.4|18878.4|18890.4|18882.4|18872.4|18864.4|111
1689858000000|2023-07-20 13:00:00|18886.9|18878.9|18891.9|18883.9|18896.4|18888.4|18880.9|18872.9|72
1689858300000|2023-07-20 13:05:00|18892.4|18884.4|18874.9|18866.9|18892.4|18884.4|18871.9|18863.9|76
1689858600000|2023-07-20 13:10:00|18875.4|18867.4|18871.9|18863.9|18878.4|18870.4|18869.4|18861.4|64
1689858900000|2023-07-20 13:15:00|18871.4|18863.4|18877.9|18869.9|18887.4|18879.4|18871.4|18863.4|50
1689859200000|2023-07-20 13:20:00|18878.4|18870.4|18882.9|18874.9|18886.9|18878.9|18877.9|18869.9|74
1689859500000|2023-07-20 13:25:00|18883.4|18875.4|18890.9|18882.9|18896.4|18888.4|18883.4|18875.4|96
1689859800000|2023-07-20 13:30:00|18890.4|18882.4|18887.9|18879.9|18906.9|18898.9|18836.4|18828.4|900
1689860100000|2023-07-20 13:35:00|18885.4|18877.4|18895.9|18887.9|18899.4|18891.4|18846.9|18838.9|355
1689860400000|2023-07-20 13:40:00|18895.4|18887.4|18937.9|18929.9|18946.9|18938.9|18891.9|18883.9|689
1689860700000|2023-07-20 13:45:00|18937.4|18929.4|18948.9|18940.9|18951.4|18943.4|18933.4|18925.4|328
1689861000000|2023-07-20 13:50:00|18949.4|18941.4|18947.4|18939.4|18950.9|18942.9|18928.4|18920.4|218
1689861300000|2023-07-20 13:55:00|18946.9|18938.9|18942.4|18934.4|18958.4|18950.4|18928.9|18920.9|245
1689861600000|2023-07-20 14:00:00|18942.9|18934.9|18946.4|18938.4|18959.9|18951.9|18935.4|18927.4|255
1689861900000|2023-07-20 14:05:00|18945.9|18937.9|18923.4|18915.4|18948.4|18940.4|18923.4|18915.4|243
1689862200000|2023-07-20 14:10:00|18923.9|18915.9|18910.4|18902.4|18924.9|18916.9|18908.4|18900.4|293
1689862500000|2023-07-20 14:15:00|18910.9|18902.9|18896.9|18888.9|18910.9|18902.9|18887.4|18879.4|268
1689862800000|2023-07-20 14:20:00|18897.9|18889.9|18890.4|18882.4|18900.4|18892.4|18884.4|18876.4|284
1689863100000|2023-07-20 14:25:00|18890.9|18882.9|18880.4|18872.4|18892.9|18884.9|18867.9|18859.9|382
1689863400000|2023-07-20 14:30:00|18879.9|18871.9|18863.9|18855.9|18879.9|18871.9|18863.9|18855.9|261
1689863700000|2023-07-20 14:35:00|18863.4|18855.4|18867.9|18859.9|18876.4|18868.4|18861.9|18853.9|269
1689864000000|2023-07-20 14:40:00|18868.4|18860.4|18853.4|18845.4|18880.9|18872.9|18844.4|18836.4|317
1689864300000|2023-07-20 14:45:00|18852.9|18844.9|18857.9|18849.9|18860.4|18852.4|18844.9|18836.9|164
1689864600000|2023-07-20 14:50:00|18858.4|18850.4|18872.4|18864.4|18879.4|18871.4|18857.9|18849.9|192
1689864900000|2023-07-20 14:55:00|18871.9|18863.9|18885.4|18877.4|18887.9|18879.9|18866.4|18858.4|153
1689865200000|2023-07-20 15:00:00|18885.9|18877.9|18888.4|18880.4|18889.9|18881.9|18877.9|18869.9|119
1689865500000|2023-07-20 15:05:00|18887.9|18879.9|18903.4|18895.4|18904.9|18896.9|18885.9|18877.9|186
1689865800000|2023-07-20 15:10:00|18903.9|18895.9|18895.4|18887.4|18914.4|18906.4|18894.9|18886.9|134
1689866100000|2023-07-20 15:15:00|18894.9|18886.9|18882.9|18874.9|18901.9|18893.9|18882.4|18874.4|119
1689866400000|2023-07-20 15:20:00|18883.4|18875.4|18874.9|18866.9|18884.4|18876.4|18865.9|18857.9|133
1689866700000|2023-07-20 15:25:00|18875.4|18867.4|18876.9|18868.9|18881.9|18873.9|18869.9|18861.9|152
1689867000000|2023-07-20 15:30:00|18877.4|18869.4|18862.4|18854.4|18877.9|18869.9|18858.9|18850.9|134
1689867300000|2023-07-20 15:35:00|18862.9|18854.9|18874.9|18866.9|18877.9|18869.9|18862.9|18854.9|84
1689867600000|2023-07-20 15:40:00|18874.4|18866.4|18871.9|18863.9|18875.9|18867.9|18866.9|18858.9|114
1689867900000|2023-07-20 15:45:00|18871.4|18863.4|18855.9|18847.9|18871.9|18863.9|18854.4|18846.4|150
1689868200000|2023-07-20 15:50:00|18855.4|18847.4|18864.4|18856.4|18866.4|18858.4|18850.4|18842.4|123
1689868500000|2023-07-20 15:55:00|18864.9|18856.9|18861.4|18853.4|18870.4|18862.4|18859.4|18851.4|61
1689868800000|2023-07-20 16:00:00|18861.9|18853.9|18866.9|18858.9|18869.9|18861.9|18854.4|18846.4|70
1689869100000|2023-07-20 16:05:00|18866.4|18858.4|18886.9|18878.9|18887.4|18879.4|18864.4|18856.4|80
1689869400000|2023-07-20 16:10:00|18887.4|18879.4|18871.4|18863.4|18887.4|18879.4|18870.4|18862.4|42
1689869700000|2023-07-20 16:15:00|18870.9|18862.9|18866.4|18858.4|18874.9|18866.9|18866.4|18858.4|51
1689870000000|2023-07-20 16:20:00|18866.9|18858.9|18865.9|18857.9|18867.9|18859.9|18856.4|18848.4|53
1689870300000|2023-07-20 16:25:00|18866.4|18858.4|18906.9|18898.9|18906.9|18898.9|18866.4|18858.4|164
1689870600000|2023-07-20 16:30:00|18907.4|18899.4|18913.4|18905.4|18923.4|18915.4|18902.9|18894.9|179
1689870900000|2023-07-20 16:35:00|18912.9|18904.9|18894.9|18886.9|18915.9|18907.9|18893.4|18885.4|105
1689871200000|2023-07-20 16:40:00|18895.4|18887.4|18903.4|18895.4|18917.4|18909.4|18893.9|18885.9|104
1689871500000|2023-07-20 16:45:00|18903.9|18895.9|18926.9|18918.9|18927.9|18919.9|18903.4|18895.4|98
1689871800000|2023-07-20 16:50:00|18926.4|18918.4|18932.9|18924.9|18933.4|18925.4|18920.4|18912.4|99
1689872100000|2023-07-20 16:55:00|18932.4|18924.4|18924.4|18916.4|18932.4|18924.4|18923.4|18915.4|26
1689872400000|2023-07-20 17:00:00|18924.9|18916.9|18933.9|18925.9|18934.4|18926.4|18920.4|18912.4|52
1689872700000|2023-07-20 17:05:00|18934.4|18926.4|18928.9|18920.9|18943.4|18935.4|18928.9|18920.9|56
1689873000000|2023-07-20 17:10:00|18929.4|18921.4|18919.9|18911.9|18937.9|18929.9|18919.9|18911.9|31
1689873300000|2023-07-20 17:15:00|18919.4|18911.4|18919.4|18911.4|18925.9|18917.9|18914.4|18906.4|29
1689873600000|2023-07-20 17:20:00|18918.9|18910.9|18923.9|18915.9|18926.9|18918.9|18918.4|18910.4|34
1689873900000|2023-07-20 17:25:00|18923.4|18915.4|18940.4|18932.4|18943.4|18935.4|18922.4|18914.4|60
1689874200000|2023-07-20 17:30:00|18940.9|18932.9|18954.4|18946.4|18954.4|18946.4|18940.4|18932.4|55
1689874500000|2023-07-20 17:35:00|18954.9|18946.9|18944.9|18936.9|18954.9|18946.9|18943.4|18935.4|43
1689874800000|2023-07-20 17:40:00|18944.4|18936.4|18947.9|18939.9|18950.4|18942.4|18942.4|18934.4|48
1689875100000|2023-07-20 17:45:00|18948.4|18940.4|18948.9|18940.9|18957.4|18949.4|18946.9|18938.9|64
1689875400000|2023-07-20 17:50:00|18949.4|18941.4|18935.9|18927.9|18949.4|18941.4|18935.9|18927.9|41
1689875700000|2023-07-20 17:55:00|18935.4|18927.4|18934.4|18926.4|18939.9|18931.9|18932.4|18924.4|39
1689876000000|2023-07-20 18:00:00|18933.9|18925.9|18930.9|18922.9|18936.9|18928.9|18928.4|18920.4|49
1689876300000|2023-07-20 18:05:00|18931.4|18923.4|18937.4|18929.4|18944.4|18936.4|18926.9|18918.9|48
1689876600000|2023-07-20 18:10:00|18936.9|18928.9|18923.9|18915.9|18936.9|18928.9|18922.4|18914.4|53
1689876900000|2023-07-20 18:15:00|18923.4|18915.4|18922.4|18914.4|18926.9|18918.9|18918.4|18910.4|24
1689877200000|2023-07-20 18:20:00|18921.9|18913.9|18912.9|18904.9|18925.4|18917.4|18912.4|18904.4|38
1689877500000|2023-07-20 18:25:00|18912.4|18904.4|18901.9|18893.9|18915.4|18907.4|18901.4|18893.4|62
1689877800000|2023-07-20 18:30:00|18902.4|18894.4|18915.9|18907.9|18919.9|18911.9|18901.4|18893.4|76
1689878100000|2023-07-20 18:35:00|18917.4|18909.4|18921.4|18913.4|18921.4|18913.4|18916.4|18908.4|50
1689878400000|2023-07-20 18:40:00|18920.9|18912.9|18921.9|18913.9|18927.9|18919.9|18917.4|18909.4|34
1689878700000|2023-07-20 18:45:00|18921.4|18913.4|18921.9|18913.9|18926.4|18918.4|18920.9|18912.9|58
1689879000000|2023-07-20 18:50:00|18922.4|18914.4|18917.9|18909.9|18928.4|18920.4|18917.9|18909.9|39
1689879300000|2023-07-20 18:55:00|18918.4|18910.4|18923.9|18893.9|18924.4|18916.4|18913.9|18893.9|91
1689879600000|2023-07-20 19:00:00|18924.1|18894.1|18923.8|18893.8|18928.3|18898.3|18923.5|18893.5|1
1689879900000|2023-07-20 19:05:00|18924|18894|18916.1|18886.1|18924.6|18894.6|18916|18886|0
1689880200000|2023-07-20 19:10:00|18916|18886|18908.7|18878.7|18917|18887|18908.7|18878.7|0
1689880500000|2023-07-20 19:15:00|18908.8|18878.8|18906.9|18876.9|18911.7|18881.7|18901.4|18871.4|0
1689880800000|2023-07-20 19:20:00|18907.1|18877.1|18903.8|18873.8|18909.3|18879.3|18903.4|18873.4|0
1689881100000|2023-07-20 19:25:00|18903.6|18873.6|18905.1|18875.1|18906.3|18876.3|18902.2|18872.2|0
1689881400000|2023-07-20 19:30:00|18905.2|18875.2|18908.5|18878.5|18916.6|18886.6|18905.1|18875.1|0
1689881700000|2023-07-20 19:35:00|18908.3|18878.3|18906.8|18876.8|18917.6|18887.6|18906.5|18876.5|0
1689882000000|2023-07-20 19:40:00|18906.9|18876.9|18911.9|18881.9|18915.7|18885.7|18906.9|18876.9|0
1689882300000|2023-07-20 19:45:00|18911.8|18881.8|18908.6|18878.6|18911.9|18881.9|18905.5|18875.5|0
1689882600000|2023-07-20 19:50:00|18909.1|18879.1|18920.2|18890.2|18924|18894|18909.1|18879.1|0
1689882900000|2023-07-20 19:55:00|18920|18890|18912.6|18882.6|18920.2|18890.2|18909.6|18879.6|0
1689883200000|2023-07-20 20:00:00|18912|18882|18923.3|18893.3|18925.4|18895.4|18912|18882|0
1689883500000|2023-07-20 20:05:00|18923.6|18893.6|18927|18897|18928.4|18898.4|18921.3|18891.3|0
1689883800000|2023-07-20 20:10:00|18926.7|18896.7|18925|18895|18928.4|18898.4|18925|18895|0
1689884100000|2023-07-20 20:15:00|18924.4|18894.4|18921.2|18891.2|18927|18897|18920.5|18890.5|0
1689884400000|2023-07-20 20:20:00|18921.8|18891.8|18923.9|18893.9|18924.3|18894.3|18921.2|18891.2|0
1689884700000|2023-07-20 20:25:00|18924.6|18894.6|18925.5|18895.5|18925.8|18895.8|18923.9|18893.9|0
1689885000000|2023-07-20 20:30:00|18924.9|18894.9|18924.9|18894.9|18926.2|18896.2|18924.8|18894.8|0
1689885300000|2023-07-20 20:35:00|18924.8|18894.8|18926.2|18896.2|18926.2|18896.2|18922.8|18892.8|0
1689885600000|2023-07-20 20:40:00|18925.6|18895.6|18923.4|18893.4|18925.6|18895.6|18923.4|18893.4|0
1689885900000|2023-07-20 20:45:00|18923.7|18893.7|18924.8|18894.8|18926.2|18896.2|18923.7|18893.7|0
1689886200000|2023-07-20 20:50:00|18924.2|18894.2|18924.2|18894.2|18924.8|18894.8|18923.5|18893.5|0
1689886500000|2023-07-20 20:55:00|18924.5|18894.5|18924.1|18894.1|18926.2|18896.2|18921.8|18891.8|0
1689886800000|2023-07-20 21:00:00|18923.2|18893.2|18925.2|18895.2|18926.1|18896.1|18922.9|18892.9|0
1689887100000|2023-07-20 21:05:00|18925.5|18895.5|18925.2|18895.2|18926.1|18896.1|18924.6|18894.6|0
1689887400000|2023-07-20 21:10:00|18926.1|18896.1|18925.2|18895.2|18926.2|18896.2|18925.2|18895.2|0
1689887700000|2023-07-20 21:15:00|18925.3|18895.3|18925.8|18895.8|18925.9|18895.9|18925|18895|0
1689888000000|2023-07-20 21:20:00|18925.5|18895.5|18919.5|18889.5|18925.8|18895.8|18919.5|18889.5|0
1689888300000|2023-07-20 21:25:00|18919.4|18889.4|18918.8|18888.8|18919.6|18889.6|18918.8|18888.8|0
1689888600000|2023-07-20 21:30:00|18919|18889|18919.6|18889.6|18919.6|18889.6|18918.9|18888.9|0
1689888900000|2023-07-20 21:35:00|18919.4|18889.4|18919|18889|18919.4|18889.4|18919|18889|0
1689889200000|2023-07-20 21:40:00|18919.1|18889.1|18919.8|18889.8|18920.1|18890.1|18918.8|18888.8|0
1689889500000|2023-07-20 21:45:00|18919.7|18889.7|18919.6|18889.6|18919.8|18889.8|18919.6|18889.6|0
1689889800000|2023-07-20 21:50:00|18919.2|18889.2|18919.6|18889.6|18919.6|18889.6|18919|18889|0
1689890100000|2023-07-20 21:55:00|18919.9|18889.9|18919.9|18889.9|18919.9|18889.9|18919.9|18889.9|0
1689890400000|2023-07-20 22:00:00|18918.7|18888.7|18918.8|18888.8|18920|18890|18916|18886|0
1689890700000|2023-07-20 22:05:00|18918.1|18888.1|18916|18886|18918.8|18888.8|18915.3|18885.3|0
1689891000000|2023-07-20 22:10:00|18916.6|18886.6|18920.9|18890.9|18921.6|18891.6|18916.6|18886.6|0
1689891300000|2023-07-20 22:15:00|18921.5|18891.5|18920|18890|18922.3|18892.3|18919.5|18889.5|0
1689891600000|2023-07-20 22:20:00|18920.6|18890.6|18920.6|18890.6|18920.6|18890.6|18919.9|18889.9|0
1689891900000|2023-07-20 22:25:00|18921.2|18891.2|18919.2|18889.2|18921.3|18891.3|18919.2|18889.2|0
1689892200000|2023-07-20 22:30:00|18919.9|18889.9|18918.7|18888.7|18920.1|18890.1|18918.7|18888.7|0
1689892500000|2023-07-20 22:35:00|18919.3|18889.3|18915.8|18885.8|18919.9|18889.9|18915.8|18885.8|0
1689892800000|2023-07-20 22:40:00|18916.4|18886.4|18919.4|18889.4|18920.8|18890.8|18916.4|18886.4|0
1689893100000|2023-07-20 22:45:00|18920|18890|18918.7|18888.7|18920.8|18890.8|18918.7|18888.7|0
1689893400000|2023-07-20 22:50:00|18918.1|18888.1|18918.7|18888.7|18919.4|18889.4|18917.4|18887.4|0
1689893700000|2023-07-20 22:55:00|18919.3|18889.3|18918.7|18888.7|18919.4|18889.4|18916.7|18886.7|0
1689894000000|2023-07-20 23:00:00|18919|18889|18921.4|18891.4|18922.1|18892.1|18919|18889|0
1689894300000|2023-07-20 23:05:00|18921.7|18891.7|18921.1|18891.1|18922.8|18892.8|18920.4|18890.4|0
1689894600000|2023-07-20 23:10:00|18920.7|18890.7|18921.7|18891.7|18921.7|18891.7|18920.4|18890.4|0
1689894900000|2023-07-20 23:15:00|18922.3|18892.3|18922.4|18892.4|18922.4|18892.4|18921.7|18891.7|0
1689895200000|2023-07-20 23:20:00|18921.8|18891.8|18922.4|18892.4|18923.1|18893.1|18921.7|18891.7|0
1689895500000|2023-07-20 23:25:00|18923|18893|18922.5|18892.5|18923.1|18893.1|18921.8|18891.8|0
1689895800000|2023-07-20 23:30:00|18923.1|18893.1|18923.9|18893.9|18924.5|18894.5|18923.1|18893.1|0
1689896100000|2023-07-20 23:35:00|18923.3|18893.3|18921.1|18891.1|18923.9|18893.9|18921.1|18891.1|0
1689896400000|2023-07-20 23:40:00|18920.5|18890.5|18921.1|18891.1|18921.4|18891.4|18919.7|18889.7|0
1689896700000|2023-07-20 23:45:00|18921.4|18891.4|18923.1|18893.1|18923.2|18893.2|18921.1|18891.1|0
1689897000000|2023-07-20 23:50:00|18923.4|18893.4|18916.8|18886.8|18923.8|18893.8|18916.8|18886.8|0
1689897300000|2023-07-20 23:55:00|18916.2|18886.2|18918.1|18888.1|18918.1|18888.1|18916.1|18886.1|0
1689897600000|2023-07-21 00:00:00|18917.5|18887.5|18916.1|18886.1|18918.2|18888.2|18913.4|18883.4|0
1689897900000|2023-07-21 00:05:00|18915.5|18885.5|18915.6|18885.6|18916.9|18886.9|18912.7|18882.7|0
1689898200000|2023-07-21 00:10:00|18915.5|18885.5|18897|18867|18915.5|18885.5|18897|18867|0
1689898500000|2023-07-21 00:15:00|18896.7|18866.7|18899.1|18869.1|18899.7|18869.7|18896.3|18866.3|0
1689898800000|2023-07-21 00:20:00|18898.8|18868.8|18900.8|18870.8|18901.4|18871.4|18898.5|18868.5|0
1689899100000|2023-07-21 00:25:00|18900.5|18870.5|18902.6|18872.6|18902.9|18872.9|18900.2|18870.2|0
1689899400000|2023-07-21 00:30:00|18903.2|18873.2|18904.7|18874.7|18905.3|18875.3|18901.1|18871.1|0
1689899700000|2023-07-21 00:35:00|18905.3|18875.3|18905.3|18875.3|18905.9|18875.9|18903.8|18873.8|0
1689900000000|2023-07-21 00:40:00|18904.7|18874.7|18904.5|18874.5|18906.5|18876.5|18903.8|18873.8|0
1689900300000|2023-07-21 00:45:00|18905.1|18875.1|18905.4|18875.4|18906|18876|18903.9|18873.9|0
1689900600000|2023-07-21 00:50:00|18905.1|18875.1|18900.4|18870.4|18905.4|18875.4|18899.8|18869.8|0
1689900900000|2023-07-21 00:55:00|18900.1|18870.1|18902|18872|18902.6|18872.6|18899.8|18869.8|0
1689901200000|2023-07-21 01:00:00|18901.7|18871.7|18909.5|18879.5|18910.4|18880.4|18900.4|18870.4|0
1689901500000|2023-07-21 01:05:00|18908.9|18878.9|18941.8|18911.8|18942.4|18912.4|18907.4|18877.4|0
1689901800000|2023-07-21 01:10:00|18942.1|18912.1|18943.3|18913.3|18946.8|18916.8|18940.5|18910.5|0
1689902100000|2023-07-21 01:15:00|18944.8|18914.8|18930.4|18925.4|18962.9|18957.9|18904.9|18899.9|2126
1689902400000|2023-07-21 01:20:00|18930.9|18925.9|18920.9|18915.9|18931.4|18926.4|18892.9|18887.9|1045
1689902700000|2023-07-21 01:25:00|18921.4|18916.4|18924.9|18919.9|18935.4|18930.4|18920.9|18915.9|527
1689903000000|2023-07-21 01:30:00|18924.4|18919.4|18995.4|18990.4|19013.9|19008.9|18924.4|18919.4|5206
1689903300000|2023-07-21 01:35:00|18994.9|18989.9|18969.4|18964.4|19010.4|19005.4|18931.4|18926.4|3749
1689903600000|2023-07-21 01:40:00|18970.4|18965.4|18916.4|18911.4|18979.4|18974.4|18900.4|18895.4|2917
1689903900000|2023-07-21 01:45:00|18913.4|18908.4|18967.4|18962.4|18967.4|18962.4|18879.4|18874.4|3165
1689904200000|2023-07-21 01:50:00|18969.9|18964.9|18966.4|18961.4|19007.9|19002.9|18958.4|18953.4|3151
1689904500000|2023-07-21 01:55:00|18966.9|18961.9|18988.8|18983.8|18989.3|18984.3|18943.8|18938.8|2098
1689904800000|2023-07-21 02:00:00|18988.3|18983.3|19031.8|19026.8|19046.8|19041.8|18978.3|18973.3|2908
1689905100000|2023-07-21 02:05:00|19030.3|19025.3|19054.8|19049.8|19055.8|19050.8|19003.8|18998.8|1952
1689905400000|2023-07-21 02:10:00|19053.8|19048.8|19089.8|19084.8|19090.8|19085.8|19038.3|19033.3|2377
1689905700000|2023-07-21 02:15:00|19087.3|19082.3|19125.8|19120.8|19133.3|19128.3|19078.3|19073.3|3468
1689906000000|2023-07-21 02:20:00|19126.3|19121.3|19134.8|19129.8|19179.3|19174.3|19125.8|19120.8|3003
1689906300000|2023-07-21 02:25:00|19133.3|19128.3|19156.8|19151.8|19172.3|19167.3|19133.3|19128.3|2427
1689906600000|2023-07-21 02:30:00|19157.8|19152.8|19127.3|19122.3|19183.8|19178.8|19127.3|19122.3|2476
1689906900000|2023-07-21 02:35:00|19126.8|19121.8|19130.8|19125.8|19132.8|19127.8|19109.3|19104.3|1532
1689907200000|2023-07-21 02:40:00|19131.3|19126.3|19128.8|19123.8|19157.8|19152.8|19126.3|19121.3|1373
1689907500000|2023-07-21 02:45:00|19129.3|19124.3|19151.8|19146.8|19163.3|19158.3|19126.8|19121.8|999
1689907800000|2023-07-21 02:50:00|19152.3|19147.3|19122.3|19117.3|19157.8|19152.8|19118.8|19113.8|964
1689908100000|2023-07-21 02:55:00|19122.8|19117.8|19147.3|19142.3|19152.8|19147.8|19119.3|19114.3|1046
1689908400000|2023-07-21 03:00:00|19146.8|19141.8|19129.3|19124.3|19147.8|19142.8|19126.8|19121.8|804
1689908700000|2023-07-21 03:05:00|19129.8|19124.8|19101.8|19096.8|19132.8|19127.8|19085.8|19080.8|1169
1689909000000|2023-07-21 03:10:00|19101.3|19096.3|19077.8|19072.8|19106.3|19101.3|19077.8|19072.8|953
1689909300000|2023-07-21 03:15:00|19077.3|19072.3|19053.8|19048.8|19091.3|19086.3|19044.8|19039.8|1804
1689909600000|2023-07-21 03:20:00|19053.3|19048.3|19072.8|19067.8|19082.8|19077.8|19049.3|19044.3|1144
1689909900000|2023-07-21 03:25:00|19072.3|19067.3|19087.3|19082.3|19087.3|19082.3|19069.8|19064.8|608
1689910200000|2023-07-21 03:30:00|19086.8|19081.8|19070.3|19065.3|19093.8|19088.8|19069.3|19064.3|709
1689910500000|2023-07-21 03:35:00|19069.8|19064.8|19061.8|19056.8|19070.3|19065.3|19060.3|19055.3|392
1689910800000|2023-07-21 03:40:00|19062.3|19057.3|19062.8|19057.8|19069.3|19064.3|19055.3|19050.3|317
1689911100000|2023-07-21 03:45:00|19063.3|19058.3|19071.8|19066.8|19081.3|19076.3|19062.8|19057.8|614
1689911400000|2023-07-21 03:50:00|19072.3|19067.3|19070.8|19065.8|19075.8|19070.8|19064.8|19059.8|194
1689911700000|2023-07-21 03:55:00|19071.3|19066.3|19072.3|19067.3|19074.8|19069.8|19060.3|19055.3|357
1689912000000|2023-07-21 04:00:00|19079.3|19049.3|19078|19048|19079.6|19049.6|19077.4|19047.4|0
1689912300000|2023-07-21 04:05:00|19077.7|19047.7|19079.4|19049.4|19079.5|19049.5|19077.4|19047.4|0
1689912600000|2023-07-21 04:10:00|19078.8|19048.8|19078|19048|19079.4|19049.4|19077.2|19047.2|0
1689912900000|2023-07-21 04:15:00|19077.7|19047.7|19077.8|19047.8|19078.9|19048.9|19077.4|19047.4|0
1689913200000|2023-07-21 04:20:00|19077.6|19047.6|19071.6|19041.6|19078.2|19048.2|19071.6|19041.6|0
1689913500000|2023-07-21 04:25:00|19072.2|19042.2|19074|19044|19074|19044|19071|19041|0
1689913800000|2023-07-21 04:30:00|19074.6|19044.6|19075.7|19045.7|19075.7|19045.7|19074.5|19044.5|0
1689914100000|2023-07-21 04:35:00|19076.3|19046.3|19075.1|19045.1|19076.3|19046.3|19075.1|19045.1|0
1689914400000|2023-07-21 04:40:00|19075.7|19045.7|19075.9|19045.9|19075.9|19045.9|19075.1|19045.1|0
1689914700000|2023-07-21 04:45:00|19075.6|19045.6|19076.2|19046.2|19076.8|19046.8|19075.3|19045.3|0
1689915000000|2023-07-21 04:50:00|19076.5|19046.5|19074.3|19044.3|19076.5|19046.5|19074.3|19044.3|0
1689915300000|2023-07-21 04:55:00|19074.9|19044.9|19074.3|19044.3|19075.1|19045.1|19073.7|19043.7|13
1689915600000|2023-07-21 05:00:00|19068.8|19063.8|19044.8|19039.8|19075.8|19070.8|19044.8|19039.8|1260
1689915900000|2023-07-21 05:05:00|19043.3|19038.3|19024.8|19019.8|19051.8|19046.8|19017.8|19012.8|1500
1689916200000|2023-07-21 05:10:00|19025.3|19020.3|19013.8|19008.8|19040.8|19035.8|19010.3|19005.3|1258
1689916500000|2023-07-21 05:15:00|19013.3|19008.3|18993.3|18988.3|19018.3|19013.3|18981.3|18976.3|1711
1689916800000|2023-07-21 05:20:00|18992.8|18987.8|18990.8|18985.8|19003.8|18998.8|18987.3|18982.3|988
1689917100000|2023-07-21 05:25:00|18990.3|18985.3|19007.8|19002.8|19018.3|19013.3|18982.8|18977.8|915
1689917400000|2023-07-21 05:30:00|19008.3|19003.3|19003.8|18998.8|19024.8|19019.8|18993.8|18988.8|829
1689917700000|2023-07-21 05:35:00|19003.3|18998.3|18992.8|18987.8|19003.3|18998.3|18984.8|18979.8|505
1689918000000|2023-07-21 05:40:00|18992.3|18987.3|18986.8|18981.8|18992.3|18987.3|18960.8|18955.8|1138
1689918300000|2023-07-21 05:45:00|18987.3|18982.3|18961.3|18956.3|18987.8|18982.8|18957.8|18952.8|925
1689918600000|2023-07-21 05:50:00|18960.8|18955.8|18962.8|18957.8|18964.3|18959.3|18927.8|18922.8|2074
1689918900000|2023-07-21 05:55:00|18962.3|18957.3|18982.8|18977.8|18984.8|18979.8|18947.3|18942.3|1207
1689919200000|2023-07-21 06:00:00|18983.3|18978.3|18992.8|18987.8|19002.8|18997.8|18975.8|18970.8|847
1689919500000|2023-07-21 06:05:00|18993.3|18988.3|18998.8|18993.8|19001.8|18996.8|18979.8|18974.8|696
1689919800000|2023-07-21 06:10:00|18997.8|18992.8|19000.3|18995.3|19015.3|19010.3|18996.3|18991.3|788
1689920100000|2023-07-21 06:15:00|18999.8|18994.8|18993.8|18988.8|19010.8|19005.8|18988.3|18983.3|400
1689920400000|2023-07-21 06:20:00|18992.8|18987.8|19015.8|19010.8|19019.3|19014.3|18990.8|18985.8|615
1689920700000|2023-07-21 06:25:00|19016.3|19011.3|19031.8|19026.8|19041.3|19036.3|19015.8|19010.8|1315
1689921000000|2023-07-21 06:30:00|19031.3|19026.3|19018.8|19013.8|19035.8|19030.8|19011.8|19006.8|578
1689921300000|2023-07-21 06:35:00|19019.8|19014.8|19029.8|19024.8|19031.3|19026.3|19014.3|19009.3|363
1689921600000|2023-07-21 06:40:00|19029.3|19024.3|19031.8|19026.8|19038.3|19033.3|19019.3|19014.3|1397
1689921900000|2023-07-21 06:45:00|19031.3|19026.3|19038.3|19033.3|19045.3|19040.3|19030.8|19025.8|584
1689922200000|2023-07-21 06:50:00|19037.8|19032.8|19056.3|19051.3|19060.3|19055.3|19034.8|19029.8|714
1689922500000|2023-07-21 06:55:00|19055.3|19050.3|19053.3|19048.3|19060.3|19055.3|19044.8|19039.8|732
1689922800000|2023-07-21 07:00:00|19053.8|19048.8|19054.3|19049.3|19059.8|19054.8|19044.3|19039.3|517
1689923100000|2023-07-21 07:05:00|19054.8|19049.8|19050.8|19045.8|19070.3|19065.3|19048.8|19043.8|631
1689923400000|2023-07-21 07:10:00|19050.3|19045.3|19038.8|19033.8|19056.8|19051.8|19028.3|19023.3|965
1689923700000|2023-07-21 07:15:00|19038.3|19033.3|19041.8|19036.8|19047.8|19042.8|19029.3|19024.3|480
1689924000000|2023-07-21 07:20:00|19041.3|19036.3|19051.3|19046.3|19059.8|19054.8|19041.3|19036.3|628
1689924300000|2023-07-21 07:25:00|19050.8|19045.8|19042.8|19037.8|19056.3|19051.3|19041.3|19036.3|422
1689924600000|2023-07-21 07:30:00|19042.3|19037.3|19061.8|19056.8|19072.8|19067.8|19040.8|19035.8|757
1689924900000|2023-07-21 07:35:00|19062.3|19057.3|19059.3|19054.3|19074.3|19069.3|19058.8|19053.8|927
1689925200000|2023-07-21 07:40:00|19058.8|19053.8|19057.8|19052.8|19071.3|19066.3|19055.3|19050.3|581
1689925500000|2023-07-21 07:45:00|19057.3|19052.3|19063.3|19058.3|19074.8|19069.8|19056.3|19051.3|652
1689925800000|2023-07-21 07:50:00|19063.8|19058.8|19060.8|19055.8|19070.3|19065.3|19055.3|19050.3|2095
1689926100000|2023-07-21 07:55:00|19060.3|19055.3|19074.3|19069.3|19074.8|19069.8|19060.3|19055.3|1029
1689926400000|2023-07-21 08:00:00|19071.9|19066.9|19071.9|19066.9|19088.9|19083.9|19065.4|19060.4|1068
1689926700000|2023-07-21 08:05:00|19071.4|19066.4|19054.4|19049.4|19087.9|19082.9|19054.4|19049.4|1291
1689927000000|2023-07-21 08:10:00|19055.9|19050.9|19051.9|19046.9|19062.4|19057.4|19042.9|19037.9|1310
1689927300000|2023-07-21 08:15:00|19050.4|19045.4|19039.9|19034.9|19052.4|19047.4|19035.9|19030.9|690
1689927600000|2023-07-21 08:20:00|19038.9|19033.9|19043.4|19038.4|19048.9|19043.9|19037.9|19032.9|397
1689927900000|2023-07-21 08:25:00|19042.4|19037.4|19043.4|19038.4|19046.9|19041.9|19038.9|19033.9|901
1689928200000|2023-07-21 08:30:00|19056.3|19026.3|19051.8|19021.8|19057.6|19027.6|19051.2|19021.2|1
1689928500000|2023-07-21 08:35:00|19051.2|19021.2|19054.7|19024.7|19055.3|19025.3|19050.5|19020.5|0
1689928800000|2023-07-21 08:40:00|19055.3|19025.3|19059.5|19029.5|19059.6|19029.6|19055|19025|0
1689929100000|2023-07-21 08:45:00|19059.8|19029.8|19056|19026|19060.8|19030.8|19055.1|19025.1|0
1689929400000|2023-07-21 08:50:00|19055.7|19025.7|19058.2|19028.2|19058.2|19028.2|19053.8|19023.8|0
1689929700000|2023-07-21 08:55:00|19057.9|19027.9|19058.8|19028.8|19059.1|19029.1|19057|19027|0
1689930000000|2023-07-21 09:00:00|19059.1|19029.1|19055.6|19025.6|19059.5|19029.5|19055.6|19025.6|0
1689930300000|2023-07-21 09:05:00|19055.3|19025.3|19056|19026|19056|19026|19054.7|19024.7|0
1689930600000|2023-07-21 09:10:00|19055.3|19025.3|19057.5|19027.5|19058.7|19028.7|19055.3|19025.3|0
1689930900000|2023-07-21 09:15:00|19039.9|19031.9|19054.4|19046.4|19054.4|19046.4|19032.9|19024.9|240
1689931200000|2023-07-21 09:20:00|19054.9|19046.9|19066.4|19058.4|19068.4|19060.4|19051.4|19043.4|274
1689931500000|2023-07-21 09:25:00|19065.9|19057.9|19068.4|19060.4|19071.9|19063.9|19057.4|19049.4|217
1689931800000|2023-07-21 09:30:00|19068.9|19060.9|19057.9|19049.9|19071.9|19063.9|19055.4|19047.4|90
1689932100000|2023-07-21 09:35:00|19058.4|19050.4|19053.4|19045.4|19059.4|19051.4|19048.4|19040.4|152
1689932400000|2023-07-21 09:40:00|19053.9|19045.9|19051.4|19043.4|19059.4|19051.4|19050.4|19042.4|97
1689932700000|2023-07-21 09:45:00|19051.9|19043.9|19057.4|19049.4|19066.9|19058.9|19051.9|19043.9|121
1689933000000|2023-07-21 09:50:00|19056.9|19048.9|19065.4|19057.4|19071.9|19063.9|19055.4|19047.4|152
1689933300000|2023-07-21 09:55:00|19064.9|19056.9|19067.9|19059.9|19069.4|19061.4|19063.4|19055.4|82
1689933600000|2023-07-21 10:00:00|19068.4|19060.4|19077.9|19069.9|19078.4|19070.4|19067.4|19059.4|67
1689933900000|2023-07-21 10:05:00|19077.4|19069.4|19073.4|19065.4|19077.9|19069.9|19069.9|19061.9|39
1689934200000|2023-07-21 10:10:00|19072.9|19064.9|19069.4|19061.4|19079.4|19071.4|19068.9|19060.9|29
1689934500000|2023-07-21 10:15:00|19068.9|19060.9|19074.4|19066.4|19080.4|19072.4|19067.9|19059.9|86
1689934800000|2023-07-21 10:20:00|19073.9|19065.9|19075.4|19067.4|19076.9|19068.9|19072.9|19064.9|27
1689935100000|2023-07-21 10:25:00|19075.9|19067.9|19081.4|19073.4|19084.9|19076.9|19075.9|19067.9|46
1689935400000|2023-07-21 10:30:00|19081.9|19073.9|19085.4|19077.4|19085.4|19077.4|19080.9|19072.9|54
1689935700000|2023-07-21 10:35:00|19083.9|19075.9|19083.4|19075.4|19087.4|19079.4|19075.9|19067.9|110
1689936000000|2023-07-21 10:40:00|19082.9|19074.9|19081.9|19073.9|19088.4|19080.4|19081.9|19073.9|192
1689936300000|2023-07-21 10:45:00|19080.9|19072.9|19094.4|19086.4|19094.9|19086.9|19079.9|19071.9|188
1689936600000|2023-07-21 10:50:00|19094.9|19086.9|19087.9|19079.9|19094.9|19086.9|19086.4|19078.4|40
1689936900000|2023-07-21 10:55:00|19087.4|19079.4|19084.9|19076.9|19089.9|19081.9|19082.9|19074.9|25
1689937200000|2023-07-21 11:00:00|19084.4|19076.4|19070.4|19062.4|19085.4|19077.4|19070.4|19062.4|58
1689937500000|2023-07-21 11:05:00|19069.4|19061.4|19073.4|19065.4|19077.9|19069.9|19068.9|19060.9|49
1689937800000|2023-07-21 11:10:00|19072.9|19064.9|19085.9|19077.9|19085.9|19077.9|19070.9|19062.9|52
1689938100000|2023-07-21 11:15:00|19086.4|19078.4|19083.9|19075.9|19087.4|19079.4|19081.9|19073.9|21
1689938400000|2023-07-21 11:20:00|19084.4|19076.4|19075.4|19067.4|19084.4|19076.4|19073.9|19065.9|13
1689938700000|2023-07-21 11:25:00|19074.9|19066.9|19070.9|19062.9|19075.9|19067.9|19068.4|19060.4|25
1689939000000|2023-07-21 11:30:00|19070.4|19062.4|19063.4|19055.4|19071.4|19063.4|19062.9|19054.9|30
1689939300000|2023-07-21 11:35:00|19063.9|19055.9|19064.9|19056.9|19066.4|19058.4|19060.9|19052.9|24
1689939600000|2023-07-21 11:40:00|19064.4|19056.4|19068.9|19060.9|19072.4|19064.4|19064.4|19056.4|33
1689939900000|2023-07-21 11:45:00|19069.4|19061.4|19064.9|19056.9|19069.9|19061.9|19064.9|19056.9|14
1689940200000|2023-07-21 11:50:00|19064.4|19056.4|19063.4|19055.4|19065.4|19057.4|19057.4|19049.4|37
1689940500000|2023-07-21 11:55:00|19062.9|19054.9|19051.4|19043.4|19063.4|19055.4|19050.4|19042.4|83
1689940800000|2023-07-21 12:00:00|19051.9|19043.9|19053.4|19045.4|19055.4|19047.4|19050.4|19042.4|41
1689941100000|2023-07-21 12:05:00|19053.9|19045.9|19052.9|19044.9|19057.4|19049.4|19051.4|19043.4|16
1689941400000|2023-07-21 12:10:00|19052.4|19044.4|19052.9|19044.9|19056.4|19048.4|19052.4|19044.4|13
1689941700000|2023-07-21 12:15:00|19053.4|19045.4|19056.9|19048.9|19059.9|19051.9|19052.4|19044.4|21
1689942000000|2023-07-21 12:20:00|19056.4|19048.4|19060.4|19052.4|19063.9|19055.9|19056.4|19048.4|41
1689942300000|2023-07-21 12:25:00|19060.9|19052.9|19061.4|19053.4|19061.9|19053.9|19056.9|19048.9|31
1689942600000|2023-07-21 12:30:00|19061.9|19053.9|19059.4|19051.4|19062.4|19054.4|19057.4|19049.4|26
1689942900000|2023-07-21 12:35:00|19058.9|19050.9|19058.4|19050.4|19060.4|19052.4|19051.9|19043.9|51
1689943200000|2023-07-21 12:40:00|19057.9|19049.9|19052.4|19044.4|19058.4|19050.4|19051.9|19043.9|34
1689943500000|2023-07-21 12:45:00|19051.9|19043.9|19056.4|19048.4|19059.4|19051.4|19050.4|19042.4|126
1689943800000|2023-07-21 12:50:00|19056.9|19048.9|19059.9|19051.9|19060.4|19052.4|19055.9|19047.9|44
1689944100000|2023-07-21 12:55:00|19059.4|19051.4|19057.9|19049.9|19062.9|19054.9|19057.9|19049.9|59
1689944400000|2023-07-21 13:00:00|19057.4|19049.4|19057.9|19049.9|19061.4|19053.4|19051.9|19043.9|53
1689944700000|2023-07-21 13:05:00|19057.4|19049.4|19063.4|19055.4|19063.4|19055.4|19056.4|19048.4|83
1689945000000|2023-07-21 13:10:00|19062.9|19054.9|19055.4|19047.4|19063.4|19055.4|19055.4|19047.4|56
1689945300000|2023-07-21 13:15:00|19054.9|19046.9|19057.9|19049.9|19063.9|19055.9|19052.4|19044.4|92
1689945600000|2023-07-21 13:20:00|19058.4|19050.4|19060.4|19052.4|19063.9|19055.9|19057.9|19049.9|17
1689945900000|2023-07-21 13:25:00|19061.4|19053.4|19048.4|19040.4|19062.4|19054.4|19047.4|19039.4|41
1689946200000|2023-07-21 13:30:00|19046.9|19038.9|19066.9|19058.9|19084.4|19076.4|19046.4|19038.4|609
1689946500000|2023-07-21 13:35:00|19067.4|19059.4|19059.4|19051.4|19073.9|19065.9|19051.9|19043.9|276
1689946800000|2023-07-21 13:40:00|19059.9|19051.9|19050.9|19042.9|19067.4|19059.4|19049.4|19041.4|151
1689947100000|2023-07-21 13:45:00|19050.4|19042.4|19008.9|19000.9|19053.9|19045.9|19002.9|18994.9|406
1689947400000|2023-07-21 13:50:00|19009.4|19001.4|19011.9|19003.9|19018.9|19010.9|18994.4|18986.4|367
1689947700000|2023-07-21 13:55:00|19012.9|19004.9|19026.9|19018.9|19028.9|19020.9|19009.9|19001.9|222
1689948000000|2023-07-21 14:00:00|19026.4|19018.4|18999.4|18991.4|19033.4|19025.4|18998.4|18990.4|352
1689948300000|2023-07-21 14:05:00|18998.9|18990.9|19001.4|18993.4|19016.9|19008.9|18998.4|18990.4|116
1689948600000|2023-07-21 14:10:00|19000.9|18992.9|19020.9|19012.9|19021.9|19013.9|18996.4|18988.4|186
1689948900000|2023-07-21 14:15:00|19019.9|19011.9|19030.9|19022.9|19036.9|19028.9|19019.9|19011.9|132
1689949200000|2023-07-21 14:20:00|19030.4|19022.4|19015.4|19007.4|19037.9|19029.9|19013.4|19005.4|95
1689949500000|2023-07-21 14:25:00|19014.9|19006.9|18992.9|18984.9|19017.4|19009.4|18992.9|18984.9|134
1689949800000|2023-07-21 14:30:00|18991.9|18983.9|18996.4|18988.4|19001.4|18993.4|18990.9|18982.9|176
1689950100000|2023-07-21 14:35:00|18995.9|18987.9|18988.9|18980.9|19000.9|18992.9|18984.9|18976.9|148
1689950400000|2023-07-21 14:40:00|18988.4|18980.4|18995.4|18987.4|19002.4|18994.4|18986.4|18978.4|125
1689950700000|2023-07-21 14:45:00|18994.9|18986.9|18987.9|18979.9|18997.9|18989.9|18984.9|18976.9|144
1689951000000|2023-07-21 14:50:00|18988.4|18980.4|18990.9|18982.9|18999.9|18991.9|18983.9|18975.9|135
1689951300000|2023-07-21 14:55:00|18990.4|18982.4|18991.4|18983.4|18993.9|18985.9|18984.9|18976.9|75
1689951600000|2023-07-21 15:00:00|18990.9|18982.9|18988.9|18980.9|18997.9|18989.9|18978.9|18970.9|120
1689951900000|2023-07-21 15:05:00|18989.4|18981.4|19005.9|18997.9|19015.4|19007.4|18988.9|18980.9|190
1689952200000|2023-07-21 15:10:00|19005.4|18997.4|19000.9|18992.9|19010.4|19002.4|19000.9|18992.9|116
1689952500000|2023-07-21 15:15:00|19000.4|18992.4|19002.4|18994.4|19007.9|18999.9|18999.9|18991.9|149
1689952800000|2023-07-21 15:20:00|19002.9|18994.9|19009.9|19001.9|19013.4|19005.4|19001.4|18993.4|229
1689953100000|2023-07-21 15:25:00|19010.4|19002.4|19004.9|18996.9|19010.9|19002.9|19000.9|18992.9|165
1689953400000|2023-07-21 15:30:00|19004.4|18996.4|18988.9|18980.9|19005.4|18997.4|18986.4|18978.4|125
1689953700000|2023-07-21 15:35:00|18989.4|18981.4|18979.4|18971.4|18994.4|18986.4|18970.9|18962.9|149
1689954000000|2023-07-21 15:40:00|18978.9|18970.9|18959.9|18951.9|18978.9|18970.9|18959.4|18951.4|153
1689954300000|2023-07-21 15:45:00|18959.4|18951.4|18984.9|18976.9|18984.9|18976.9|18959.4|18951.4|104
1689954600000|2023-07-21 15:50:00|18985.4|18977.4|18962.4|18954.4|18986.4|18978.4|18961.9|18953.9|119
1689954900000|2023-07-21 15:55:00|18961.9|18953.9|18973.4|18965.4|18973.9|18965.9|18959.9|18951.9|71
1689955200000|2023-07-21 16:00:00|18972.9|18964.9|18971.9|18963.9|18978.9|18970.9|18968.9|18960.9|31
1689955500000|2023-07-21 16:05:00|18971.4|18963.4|18968.9|18960.9|18977.9|18969.9|18968.4|18960.4|74
1689955800000|2023-07-21 16:10:00|18969.4|18961.4|18968.4|18960.4|18973.4|18965.4|18965.4|18957.4|32
1689956100000|2023-07-21 16:15:00|18967.9|18959.9|18978.4|18970.4|18978.4|18970.4|18965.9|18957.9|64
1689956400000|2023-07-21 16:20:00|18977.9|18969.9|18980.9|18972.9|18983.9|18975.9|18974.9|18966.9|65
1689956700000|2023-07-21 16:25:00|18981.4|18973.4|18980.9|18972.9|18989.9|18981.9|18979.9|18971.9|75
1689957000000|2023-07-21 16:30:00|18980.4|18972.4|18975.9|18967.9|18983.4|18975.4|18975.9|18967.9|38
1689957300000|2023-07-21 16:35:00|18976.4|18968.4|18976.9|18968.9|18977.4|18969.4|18970.9|18962.9|67
1689957600000|2023-07-21 16:40:00|18976.4|18968.4|18980.9|18972.9|18981.9|18973.9|18972.9|18964.9|58
1689957900000|2023-07-21 16:45:00|18980.4|18972.4|18983.9|18975.9|18983.9|18975.9|18973.9|18965.9|114
1689958200000|2023-07-21 16:50:00|18983.4|18975.4|18987.9|18979.9|18987.9|18979.9|18979.9|18971.9|43
1689958500000|2023-07-21 16:55:00|18987.4|18979.4|18985.9|18977.9|18989.4|18981.4|18984.4|18976.4|35
1689958800000|2023-07-21 17:00:00|18985.4|18977.4|18980.9|18972.9|18986.9|18978.9|18979.4|18971.4|92
1689959100000|2023-07-21 17:05:00|18981.9|18973.9|18984.9|18976.9|18986.9|18978.9|18981.9|18973.9|119
1689959400000|2023-07-21 17:10:00|18984.4|18976.4|18979.4|18971.4|18985.9|18977.9|18978.9|18970.9|56
1689959700000|2023-07-21 17:15:00|18978.9|18970.9|18976.4|18968.4|18978.9|18970.9|18974.4|18966.4|79
1689960000000|2023-07-21 17:20:00|18976.9|18968.9|18965.9|18957.9|18976.9|18968.9|18965.9|18957.9|54
1689960300000|2023-07-21 17:25:00|18964.4|18956.4|18968.9|18960.9|18970.9|18962.9|18961.9|18953.9|37
1689960600000|2023-07-21 17:30:00|18969.4|18961.4|18970.9|18962.9|18970.9|18962.9|18961.9|18953.9|44
1689960900000|2023-07-21 17:35:00|18970.4|18962.4|18965.9|18957.9|18970.9|18962.9|18962.4|18954.4|20
1689961200000|2023-07-21 17:40:00|18965.4|18957.4|18959.4|18951.4|18965.9|18957.9|18958.9|18950.9|29
1689961500000|2023-07-21 17:45:00|18959.9|18951.9|18953.4|18945.4|18959.9|18951.9|18952.4|18944.4|46
1689961800000|2023-07-21 17:50:00|18953.9|18945.9|18963.9|18955.9|18964.9|18956.9|18952.4|18944.4|63
1689962100000|2023-07-21 17:55:00|18964.4|18956.4|18959.9|18951.9|18964.4|18956.4|18958.4|18950.4|31
1689962400000|2023-07-21 18:00:00|18960.4|18952.4|18960.4|18952.4|18961.4|18953.4|18954.9|18946.9|33
1689962700000|2023-07-21 18:05:00|18960.9|18952.9|18965.9|18957.9|18966.9|18958.9|18960.4|18952.4|35
1689963000000|2023-07-21 18:10:00|18966.4|18958.4|18959.4|18951.4|18968.9|18960.9|18957.9|18949.9|26
1689963300000|2023-07-21 18:15:00|18959.9|18951.9|18962.9|18954.9|18967.9|18959.9|18958.4|18950.4|25
1689963600000|2023-07-21 18:20:00|18963.4|18955.4|18971.9|18963.9|18972.9|18964.9|18962.4|18954.4|158
1689963900000|2023-07-21 18:25:00|18972.4|18964.4|18973.9|18965.9|18974.9|18966.9|18968.9|18960.9|35
1689964200000|2023-07-21 18:30:00|18974.4|18966.4|18963.9|18955.9|18977.4|18969.4|18963.9|18955.9|94
1689964500000|2023-07-21 18:35:00|18963.4|18955.4|18946.4|18938.4|18964.4|18956.4|18946.4|18938.4|202
1689964800000|2023-07-21 18:40:00|18945.4|18937.4|18938.9|18930.9|18952.4|18944.4|18938.9|18930.9|210
1689965100000|2023-07-21 18:45:00|18938.4|18930.4|18937.9|18929.9|18945.9|18937.9|18936.4|18928.4|231
1689965400000|2023-07-21 18:50:00|18936.9|18928.9|18937.4|18929.4|18940.4|18932.4|18936.4|18928.4|285
1689965700000|2023-07-21 18:55:00|18936.9|18928.9|18950.9|18920.9|18950.9|18937.4|18936.4|18920.9|480
1689966000000|2023-07-21 19:00:00|18951.1|18921.1|18913.7|18883.7|18951.1|18921.1|18913.4|18883.4|0
1689966300000|2023-07-21 19:05:00|18913.5|18883.5|18895.6|18865.6|18914.3|18884.3|18894.3|18864.3|0
1689966600000|2023-07-21 19:10:00|18895.3|18865.3|18893.6|18863.6|18895.5|18865.5|18889.6|18859.6|0
1689966900000|2023-07-21 19:15:00|18893.4|18863.4|18899.9|18869.9|18899.9|18869.9|18891.1|18861.1|0
1689967200000|2023-07-21 19:20:00|18900.1|18870.1|18903.6|18873.6|18913.2|18883.2|18900.1|18870.1|0
1689967500000|2023-07-21 19:25:00|18903.5|18873.5|18910.5|18880.5|18911|18881|18903|18873|0
1689967800000|2023-07-21 19:30:00|18910.6|18880.6|18910.5|18880.5|18914|18884|18909.1|18879.1|0
1689968100000|2023-07-21 19:35:00|18910.4|18880.4|18912.9|18882.9|18914.8|18884.8|18910.2|18880.2|0
1689968400000|2023-07-21 19:40:00|18913|18883|18916.1|18886.1|18917.1|18887.1|18910|18880|0
1689968700000|2023-07-21 19:45:00|18916.3|18886.3|18926.3|18896.3|18928.2|18898.2|18916.1|18886.1|0
1689969000000|2023-07-21 19:50:00|18923.8|18893.8|18943.3|18913.3|18944|18914|18923.4|18893.4|0
1689969300000|2023-07-21 19:55:00|18942.9|18912.9|18936|18906|18946.3|18916.3|18932.5|18902.5|0
1689969600000|2023-07-21 20:00:00|18935.7|18905.7|18936.5|18906.5|18939.2|18909.2|18933.7|18903.7|0
1689969900000|2023-07-21 20:05:00|18936.8|18906.8|18936.5|18906.5|18937.2|18907.2|18933.7|18903.7|0
1689970200000|2023-07-21 20:10:00|18937.1|18907.1|18944.1|18914.1|18945.4|18915.4|18934.4|18904.4|0
1689970500000|2023-07-21 20:15:00|18944.7|18914.7|18943|18913|18945.4|18915.4|18941.6|18911.6|0
1689970800000|2023-07-21 20:20:00|18943.6|18913.6|18940.9|18910.9|18946.4|18916.4|18940.5|18910.5|0
1689971100000|2023-07-21 20:25:00|18940.6|18910.6|18935.7|18905.7|18941.6|18911.6|18935|18905|0
1689971400000|2023-07-21 20:30:00|18936.3|18906.3|18939.8|18909.8|18941.1|18911.1|18935|18905|0
1689971700000|2023-07-21 20:35:00|18940.4|18910.4|18938.4|18908.4|18940.5|18910.5|18937|18907|0
1689972000000|2023-07-21 20:40:00|18939|18909|18938.9|18908.9|18940.8|18910.8|18938.8|18908.8|0
1689972300000|2023-07-21 20:45:00|18938.8|18908.8|18940.8|18910.8|18940.8|18910.8|18937.8|18907.8|0
1689972600000|2023-07-21 20:50:00|18939.5|18909.5|18939.4|18909.4|18940.8|18910.8|18938.7|18908.7|0
1689972900000|2023-07-21 20:55:00|18939.1|18909.1|18939|18909|18940.8|18910.8|18938.7|18908.7|0
1690149600000|2023-07-23 22:00:00|18949.3|18919.3|18956.7|18926.7|18956.7|18926.7|18949.2|18919.2|0
1690149900000|2023-07-23 22:05:00|18957|18927|18952.3|18922.3|18958.8|18928.8|18952.1|18922.1|0
1690150200000|2023-07-23 22:10:00|18951.9|18921.9|18948.6|18918.6|18952.3|18922.3|18946.5|18916.5|0
1690150500000|2023-07-23 22:15:00|18948|18918|18948.4|18918.4|18950|18920|18947.2|18917.2|0
1690150800000|2023-07-23 22:20:00|18947.8|18917.8|18948.2|18918.2|18948.2|18918.2|18945.6|18915.6|0
1690151100000|2023-07-23 22:25:00|18947.6|18917.6|18948.1|18918.1|18948.8|18918.8|18946.8|18916.8|0
1690151400000|2023-07-23 22:30:00|18948.4|18918.4|18947.4|18917.4|18949.5|18919.5|18945.6|18915.6|0
1690151700000|2023-07-23 22:35:00|18947.9|18917.9|18947.2|18917.2|18947.9|18917.9|18946.5|18916.5|0
1690152000000|2023-07-23 22:40:00|18947.5|18917.5|18946.5|18916.5|18947.9|18917.9|18945.8|18915.8|0
1690152300000|2023-07-23 22:45:00|18946.2|18916.2|18946.1|18916.1|18947.5|18917.5|18945.8|18915.8|0
1690152600000|2023-07-23 22:50:00|18946.7|18916.7|18946.4|18916.4|18946.8|18916.8|18945.7|18915.7|0
1690152900000|2023-07-23 22:55:00|18945.8|18915.8|18947.7|18917.7|18948.4|18918.4|18944.3|18914.3|0
1690153200000|2023-07-23 23:00:00|18947.4|18917.4|18947.3|18917.3|18948|18918|18946.6|18916.6|0
1690153500000|2023-07-23 23:05:00|18946.7|18916.7|18946|18916|18946.7|18916.7|18945.3|18915.3|0
1690153800000|2023-07-23 23:10:00|18945.4|18915.4|18949.4|18919.4|18949.4|18919.4|18945.3|18915.3|0
1690154100000|2023-07-23 23:15:00|18948.8|18918.8|18948.4|18918.4|18951.9|18921.9|18948.4|18918.4|0
1690154400000|2023-07-23 23:20:00|18948.1|18918.1|18947.2|18917.2|18948.4|18918.4|18946.4|18916.4|0
1690154700000|2023-07-23 23:25:00|18947.8|18917.8|18945.7|18915.7|18947.9|18917.9|18945.7|18915.7|0
1690155000000|2023-07-23 23:30:00|18946.3|18916.3|18945.1|18915.1|18948.1|18918.1|18944.7|18914.7|0
1690155300000|2023-07-23 23:35:00|18944.5|18914.5|18945.9|18915.9|18945.9|18915.9|18943.7|18913.7|0
1690155600000|2023-07-23 23:40:00|18946.5|18916.5|18947.3|18917.3|18947.3|18917.3|18945.9|18915.9|0
1690155900000|2023-07-23 23:45:00|18947.9|18917.9|18949.3|18919.3|18950|18920|18947.9|18917.9|0
1690156200000|2023-07-23 23:50:00|18949.6|18919.6|18947.7|18917.7|18950|18920|18947.7|18917.7|0
1690156500000|2023-07-23 23:55:00|18948|18918|18950|18920|18950|18920|18948|18918|0
1690156800000|2023-07-24 00:00:00|18949.4|18919.4|18950|18920|18950|18920|18947.3|18917.3|0
1690157100000|2023-07-24 00:05:00|18950.6|18920.6|18950.3|18920.3|18950.9|18920.9|18949.3|18919.3|0
1690157400000|2023-07-24 00:10:00|18950.6|18920.6|18953.3|18923.3|18953.9|18923.9|18949.8|18919.8|0
1690157700000|2023-07-24 00:15:00|18953.6|18923.6|18956.7|18926.7|18957.4|18927.4|18952|18922|0
1690158000000|2023-07-24 00:20:00|18957|18927|18963.2|18933.2|18964.2|18934.2|18956.5|18926.5|0
1690158300000|2023-07-24 00:25:00|18962.9|18932.9|18967.6|18937.6|18967.6|18937.6|18962.9|18932.9|0
1690158600000|2023-07-24 00:30:00|18967.9|18937.9|18973.1|18943.1|18974|18944|18967.9|18937.9|0
1690158900000|2023-07-24 00:35:00|18973.7|18943.7|18971|18941|18974.6|18944.6|18971|18941|0
1690159200000|2023-07-24 00:40:00|18970.4|18940.4|18969.7|18939.7|18971|18941|18968.6|18938.6|0
1690159500000|2023-07-24 00:45:00|18969.4|18939.4|18970.3|18940.3|18970.3|18940.3|18969.1|18939.1|0
1690159800000|2023-07-24 00:50:00|18969.7|18939.7|18973.2|18943.2|18973.4|18943.4|18968.4|18938.4|0
1690160100000|2023-07-24 00:55:00|18973.8|18943.8|18980.9|18950.9|18980.9|18950.9|18973.2|18943.2|0
1690160400000|2023-07-24 01:00:00|18980.3|18950.3|18982.1|18952.1|18982.7|18952.7|18980.3|18950.3|0
1690160700000|2023-07-24 01:05:00|18981.8|18951.8|18980|18950|18982.7|18952.7|18979.7|18949.7|0
1690161000000|2023-07-24 01:10:00|18979.4|18949.4|18952.1|18922.1|18980.3|18950.3|18952.1|18922.1|0
1690161300000|2023-07-24 01:15:00|18952.7|18922.7|18778.9|18773.9|18952.7|18922.7|18661.4|18656.4|5554
1690161600000|2023-07-24 01:20:00|18781.4|18776.4|18689.9|18684.9|18786.9|18781.9|18647.9|18642.9|2992
1690161900000|2023-07-24 01:25:00|18689.4|18684.4|18722.9|18717.9|18727.9|18722.9|18670.9|18665.9|1551
1690162200000|2023-07-24 01:30:00|18719.4|18714.4|18766.9|18761.9|18823.4|18818.4|18710.4|18705.4|7997
1690162500000|2023-07-24 01:35:00|18767.4|18762.4|18743.4|18738.4|18817.9|18812.9|18737.4|18732.4|5247
1690162800000|2023-07-24 01:40:00|18742.4|18737.4|18838.4|18833.4|18842.4|18837.4|18727.4|18722.4|4237
1690163100000|2023-07-24 01:45:00|18840.4|18835.4|18820.9|18815.9|18872.9|18867.9|18820.4|18815.4|4019
1690163400000|2023-07-24 01:50:00|18821.4|18816.4|18803.4|18798.4|18824.9|18819.9|18788.9|18783.9|2359
1690163700000|2023-07-24 01:55:00|18802.9|18797.9|18804.4|18799.4|18812.4|18807.4|18777.4|18772.4|1919
1690164000000|2023-07-24 02:00:00|18803.9|18798.9|18832.9|18827.9|18863.9|18858.9|18788.9|18783.9|2449
1690164300000|2023-07-24 02:05:00|18834.9|18829.9|18819.9|18814.9|18835.4|18830.4|18796.4|18791.4|1882
1690164600000|2023-07-24 02:10:00|18819.4|18814.4|18801.4|18796.4|18831.4|18826.4|18790.9|18785.9|1392
1690164900000|2023-07-24 02:15:00|18800.9|18795.9|18814.4|18809.4|18830.9|18825.9|18788.4|18783.4|1493
1690165200000|2023-07-24 02:20:00|18813.9|18808.9|18861.4|18856.4|18874.9|18869.9|18801.9|18796.9|1814
1690165500000|2023-07-24 02:25:00|18860.9|18855.9|18895.5|18890.5|18930.9|18925.9|18856.9|18851.9|3448
1690165800000|2023-07-24 02:30:00|18894.5|18889.5|18907.5|18902.5|18951.5|18946.5|18887|18882|2319
1690166100000|2023-07-24 02:35:00|18907|18902|18907.5|18902.5|18913.5|18908.5|18886|18881|962
1690166400000|2023-07-24 02:40:00|18908.5|18903.5|18907.5|18902.5|18910.5|18905.5|18886|18881|1055
1690166700000|2023-07-24 02:45:00|18908|18903|18890.5|18885.5|18910|18905|18877.5|18872.5|1447
1690167000000|2023-07-24 02:50:00|18890|18885|18863.5|18858.5|18905|18900|18859.5|18854.5|1164
1690167300000|2023-07-24 02:55:00|18864|18859|18859.5|18854.5|18874|18869|18845.5|18840.5|976
1690167600000|2023-07-24 03:00:00|18859|18854|18860.5|18855.5|18878|18873|18851|18846|1017
1690167900000|2023-07-24 03:05:00|18861|18856|18837.5|18832.5|18862|18857|18837.5|18832.5|751
1690168200000|2023-07-24 03:10:00|18838|18833|18811.5|18806.5|18850.5|18845.5|18811.5|18806.5|1531
1690168500000|2023-07-24 03:15:00|18810|18805|18814.5|18809.5|18818.5|18813.5|18794|18789|1190
1690168800000|2023-07-24 03:20:00|18815|18810|18797|18792|18823.5|18818.5|18795.5|18790.5|1098
1690169100000|2023-07-24 03:25:00|18797.5|18792.5|18773|18768|18805|18800|18768|18763|1599
1690169400000|2023-07-24 03:30:00|18771.5|18766.5|18784.5|18779.5|18785|18780|18754.5|18749.5|1781
1690169700000|2023-07-24 03:35:00|18784|18779|18778|18773|18788.5|18783.5|18775|18770|1414
1690170000000|2023-07-24 03:40:00|18777.5|18772.5|18784.5|18779.5|18795|18790|18776.5|18771.5|835
1690170300000|2023-07-24 03:45:00|18784|18779|18788.5|18783.5|18790|18785|18775.5|18770.5|328
1690170600000|2023-07-24 03:50:00|18789|18784|18794|18789|18797|18792|18783.5|18778.5|407
1690170900000|2023-07-24 03:55:00|18792.5|18787.5|18792|18787|18802|18797|18787|18782|871
1690171200000|2023-07-24 04:00:00|18800.5|18770.5|18805.9|18775.9|18805.9|18775.9|18800.1|18770.1|0
1690171500000|2023-07-24 04:05:00|18805.6|18775.6|18804.5|18774.5|18805.9|18775.9|18804.4|18774.4|0
1690171800000|2023-07-24 04:10:00|18804.8|18774.8|18813.2|18783.2|18813.5|18783.5|18804.7|18774.7|0
1690172100000|2023-07-24 04:15:00|18812.9|18782.9|18812.6|18782.6|18812.9|18782.9|18812|18782|0
1690172400000|2023-07-24 04:20:00|18812.9|18782.9|18811.7|18781.7|18813.8|18783.8|18811.7|18781.7|0
1690172700000|2023-07-24 04:25:00|18811.1|18781.1|18812.3|18782.3|18812.3|18782.3|18809.6|18779.6|0
1690173000000|2023-07-24 04:30:00|18811.7|18781.7|18812.3|18782.3|18812.9|18782.9|18811.4|18781.4|0
1690173300000|2023-07-24 04:35:00|18812.6|18782.6|18812.2|18782.2|18813.4|18783.4|18812.2|18782.2|0
1690173600000|2023-07-24 04:40:00|18812.8|18782.8|18812.8|18782.8|18813.5|18783.5|18812.8|18782.8|0
1690173900000|2023-07-24 04:45:00|18812.2|18782.2|18811.2|18781.2|18812.7|18782.7|18811.2|18781.2|0
1690174200000|2023-07-24 04:50:00|18811.8|18781.8|18811.2|18781.2|18812.7|18782.7|18811.2|18781.2|0
1690174500000|2023-07-24 04:55:00|18811.4|18781.4|18812.7|18782.7|18812.7|18782.7|18811.2|18781.2|6
1690174800000|2023-07-24 05:00:00|18793|18788|18797.5|18792.5|18821.5|18816.5|18793|18788|1429
1690175100000|2023-07-24 05:05:00|18797|18792|18791|18786|18813.5|18808.5|18785|18780|639
1690175400000|2023-07-24 05:10:00|18791.5|18786.5|18787.5|18782.5|18803.5|18798.5|18781|18776|2368
1690175700000|2023-07-24 05:15:00|18785.5|18780.5|18777|18772|18786|18781|18770|18765|1115
1690176000000|2023-07-24 05:20:00|18776.5|18771.5|18739|18734|18777.5|18772.5|18736.5|18731.5|1139
1690176300000|2023-07-24 05:25:00|18738.5|18733.5|18753.5|18748.5|18762|18757|18730.5|18725.5|1236
1690176600000|2023-07-24 05:30:00|18755.5|18750.5|18752|18747|18761|18756|18739|18734|1249
1690176900000|2023-07-24 05:35:00|18753|18748|18757.5|18752.5|18761|18756|18740|18735|1067
1690177200000|2023-07-24 05:40:00|18757|18752|18761.5|18756.5|18774|18769|18752.5|18747.5|864
1690177500000|2023-07-24 05:45:00|18761|18756|18739.5|18734.5|18761|18756|18734|18729|919
1690177800000|2023-07-24 05:50:00|18739|18734|18710|18705|18740.5|18735.5|18704|18699|1870
1690178100000|2023-07-24 05:55:00|18710.5|18705.5|18714|18709|18726.5|18721.5|18700|18695|1249
1690178400000|2023-07-24 06:00:00|18713.5|18708.5|18652|18647|18716|18711|18652|18647|2876
1690178700000|2023-07-24 06:05:00|18650|18645|18592.5|18587.5|18650|18645|18582.5|18577.5|7426
1690179000000|2023-07-24 06:10:00|18591.5|18586.5|18572.5|18567.5|18617|18612|18567|18562|3563
1690179300000|2023-07-24 06:15:00|18571|18566|18590.5|18585.5|18616.5|18611.5|18571|18566|1763
1690179600000|2023-07-24 06:20:00|18591.5|18586.5|18620|18615|18626.5|18621.5|18585|18580|1469
1690179900000|2023-07-24 06:25:00|18620.5|18615.5|18588|18583|18620.5|18615.5|18585.5|18580.5|1259
1690180200000|2023-07-24 06:30:00|18586.5|18581.5|18601|18596|18602|18597|18559.5|18554.5|1732
1690180500000|2023-07-24 06:35:00|18600.5|18595.5|18584|18579|18611.5|18606.5|18551|18546|2195
1690180800000|2023-07-24 06:40:00|18585.5|18580.5|18549.5|18544.5|18589|18584|18538|18533|2065
1690181100000|2023-07-24 06:45:00|18549|18544|18585.5|18580.5|18593.5|18588.5|18546|18541|1277
1690181400000|2023-07-24 06:50:00|18586.5|18581.5|18606.5|18601.5|18609.5|18604.5|18584.5|18579.5|1302
1690181700000|2023-07-24 06:55:00|18607|18602|18606.5|18601.5|18612.5|18607.5|18590.5|18585.5|1238
1690182000000|2023-07-24 07:00:00|18608.5|18603.5|18626.5|18621.5|18637|18632|18608.5|18603.5|1519
1690182300000|2023-07-24 07:05:00|18626|18621|18620.5|18615.5|18630|18625|18610|18605|1187
1690182600000|2023-07-24 07:10:00|18621|18616|18625.5|18620.5|18634.5|18629.5|18619|18614|787
1690182900000|2023-07-24 07:15:00|18626|18621|18640.5|18635.5|18647.5|18642.5|18616.5|18611.5|1331
1690183200000|2023-07-24 07:20:00|18641|18636|18630|18625|18651.5|18646.5|18625.5|18620.5|1112
1690183500000|2023-07-24 07:25:00|18628|18623|18635.5|18630.5|18640|18635|18623|18618|1474
1690183800000|2023-07-24 07:30:00|18636.5|18631.5|18607.5|18602.5|18639|18634|18600.5|18595.5|2298
1690184100000|2023-07-24 07:35:00|18608.5|18603.5|18626.5|18621.5|18627.5|18622.5|18599|18594|1387
1690184400000|2023-07-24 07:40:00|18627|18622|18628.5|18623.5|18642|18637|18626.5|18621.5|1423
1690184700000|2023-07-24 07:45:00|18629.5|18624.5|18633|18628|18638|18633|18625.5|18620.5|1445
1690185000000|2023-07-24 07:50:00|18632.5|18627.5|18639|18634|18647|18642|18631|18626|2137
1690185300000|2023-07-24 07:55:00|18639.5|18634.5|18646.5|18641.5|18650|18645|18637.5|18632.5|1689
1690185600000|2023-07-24 08:00:00|18647|18642|18648.5|18643.5|18653.5|18648.5|18637.5|18632.5|1442
1690185900000|2023-07-24 08:05:00|18649|18644|18654.5|18649.5|18656.5|18651.5|18646.5|18641.5|1374
1690186200000|2023-07-24 08:10:00|18654|18649|18660.5|18655.5|18665|18660|18651.5|18646.5|1165
1690186500000|2023-07-24 08:15:00|18661|18656|18674|18669|18675.5|18670.5|18660|18655|926
1690186800000|2023-07-24 08:20:00|18673|18668|18657.5|18652.5|18675|18670|18652|18647|870
1690187100000|2023-07-24 08:25:00|18657|18652|18667.5|18662.5|18667.5|18662.5|18655|18650|923
1690187400000|2023-07-24 08:30:00|18677|18647|18677.4|18647.4|18679.7|18649.7|18675.6|18645.6|0
1690187700000|2023-07-24 08:35:00|18678|18648|18668.2|18638.2|18678.9|18648.9|18667.5|18637.5|0
1690188000000|2023-07-24 08:40:00|18668.8|18638.8|18653.6|18623.6|18668.8|18638.8|18641.1|18611.1|0
1690188300000|2023-07-24 08:45:00|18654.2|18624.2|18654.5|18624.5|18654.5|18624.5|18651.8|18621.8|0
1690188600000|2023-07-24 08:50:00|18653.9|18623.9|18654.5|18624.5|18656.6|18626.6|18653.9|18623.9|0
1690188900000|2023-07-24 08:55:00|18653.9|18623.9|18654.9|18624.9|18656.4|18626.4|18653.9|18623.9|0
1690189200000|2023-07-24 09:00:00|18655|18625|18655.3|18625.3|18657.1|18627.1|18654.1|18624.1|0
1690189500000|2023-07-24 09:05:00|18654.7|18624.7|18666.4|18636.4|18666.4|18636.4|18653.2|18623.2|0
1690189800000|2023-07-24 09:10:00|18667|18637|18670.8|18640.8|18672.3|18642.3|18667|18637|0
1690190100000|2023-07-24 09:15:00|18682.5|18674.5|18695|18687|18716.5|18708.5|18677.5|18669.5|828
1690190400000|2023-07-24 09:20:00|18695.5|18687.5|18703|18695|18707|18699|18694.5|18686.5|306
1690190700000|2023-07-24 09:25:00|18701.5|18693.5|18701.5|18693.5|18707|18699|18698.5|18690.5|217
1690191000000|2023-07-24 09:30:00|18702|18694|18706|18698|18706.5|18698.5|18689|18681|261
1690191300000|2023-07-24 09:35:00|18706.5|18698.5|18718.5|18710.5|18728.5|18720.5|18705.5|18697.5|298
1690191600000|2023-07-24 09:40:00|18719|18711|18724|18716|18733|18725|18710|18702|276
1690191900000|2023-07-24 09:45:00|18724.5|18716.5|18749.5|18741.5|18753|18745|18724.5|18716.5|372
1690192200000|2023-07-24 09:50:00|18750.5|18742.5|18728|18720|18751.5|18743.5|18728|18720|265
1690192500000|2023-07-24 09:55:00|18728.5|18720.5|18725|18717|18734|18726|18724.5|18716.5|83
1690192800000|2023-07-24 10:00:00|18724.5|18716.5|18721|18713|18726|18718|18715|18707|81
1690193100000|2023-07-24 10:05:00|18720.5|18712.5|18713.5|18705.5|18723.5|18715.5|18705.5|18697.5|174
1690193400000|2023-07-24 10:10:00|18713|18705|18719|18711|18720.5|18712.5|18713|18705|51
1690193700000|2023-07-24 10:15:00|18718.5|18710.5|18709|18701|18721|18713|18706.5|18698.5|147
1690194000000|2023-07-24 10:20:00|18709.5|18701.5|18715.5|18707.5|18715.5|18707.5|18707|18699|38
1690194300000|2023-07-24 10:25:00|18715|18707|18714|18706|18716|18708|18713|18705|25
1690194600000|2023-07-24 10:30:00|18714.5|18706.5|18717|18709|18718|18710|18714|18706|83
1690194900000|2023-07-24 10:35:00|18717.5|18709.5|18722.5|18714.5|18723.5|18715.5|18717|18709|68
1690195200000|2023-07-24 10:40:00|18721.5|18713.5|18717|18709|18724.5|18716.5|18716.5|18708.5|45
1690195500000|2023-07-24 10:45:00|18717.5|18709.5|18720|18712|18722|18714|18708.5|18700.5|67
1690195800000|2023-07-24 10:50:00|18719.5|18711.5|18709.5|18701.5|18721|18713|18709|18701|88
1690196100000|2023-07-24 10:55:00|18709|18701|18713|18705|18714.5|18706.5|18706.5|18698.5|148
1690196400000|2023-07-24 11:00:00|18713.5|18705.5|18705|18697|18717|18709|18701.5|18693.5|96
1690196700000|2023-07-24 11:05:00|18704.5|18696.5|18709.5|18701.5|18712.5|18704.5|18701|18693|43
1690197000000|2023-07-24 11:10:00|18710|18702|18728.5|18720.5|18728.5|18720.5|18709|18701|93
1690197300000|2023-07-24 11:15:00|18729|18721|18734|18726|18736.5|18728.5|18727.5|18719.5|111
1690197600000|2023-07-24 11:20:00|18733.5|18725.5|18734.5|18726.5|18738.5|18730.5|18732.5|18724.5|59
1690197900000|2023-07-24 11:25:00|18734|18726|18752|18744|18761.5|18753.5|18733.5|18725.5|252
1690198200000|2023-07-24 11:30:00|18753|18745|18739.5|18731.5|18756.5|18748.5|18739|18731|97
1690198500000|2023-07-24 11:35:00|18739|18731|18744.5|18736.5|18747|18739|18738.5|18730.5|82
1690198800000|2023-07-24 11:40:00|18744|18736|18751.5|18743.5|18752|18744|18740|18732|91
1690199100000|2023-07-24 11:45:00|18752|18744|18743|18735|18752.5|18744.5|18743|18735|91
1690199400000|2023-07-24 11:50:00|18742.5|18734.5|18742.5|18734.5|18746|18738|18740|18732|75
1690199700000|2023-07-24 11:55:00|18743|18735|18743.5|18735.5|18748.5|18740.5|18739.5|18731.5|60
1690200000000|2023-07-24 12:00:00|18744|18736|18751.5|18743.5|18753|18745|18744|18736|72
1690200300000|2023-07-24 12:05:00|18751|18743|18745.5|18737.5|18753.5|18745.5|18740.5|18732.5|108
1690200600000|2023-07-24 12:10:00|18745|18737|18731|18723|18745|18737|18730.5|18722.5|93
1690200900000|2023-07-24 12:15:00|18731.5|18723.5|18728|18720|18734.5|18726.5|18726.5|18718.5|86
1690201200000|2023-07-24 12:20:00|18727.5|18719.5|18728.5|18720.5|18731|18723|18724.5|18716.5|235
1690201500000|2023-07-24 12:25:00|18728|18720|18734|18726|18736.5|18728.5|18727.5|18719.5|35
1690201800000|2023-07-24 12:30:00|18735|18727|18749.5|18741.5|18751.5|18743.5|18735|18727|71
1690202100000|2023-07-24 12:35:00|18749|18741|18748.5|18740.5|18753|18745|18744|18736|59
1690202400000|2023-07-24 12:40:00|18749|18741|18746|18738|18750.5|18742.5|18744|18736|52
1690202700000|2023-07-24 12:45:00|18746.5|18738.5|18741|18733|18748.5|18740.5|18740.5|18732.5|15
1690203000000|2023-07-24 12:50:00|18741.5|18733.5|18750.5|18742.5|18750.5|18742.5|18741|18733|53
1690203300000|2023-07-24 12:55:00|18750|18742|18750.5|18742.5|18755|18747|18747.5|18739.5|174
1690203600000|2023-07-24 13:00:00|18751|18743|18751.5|18743.5|18756|18748|18748.5|18740.5|128
1690203900000|2023-07-24 13:05:00|18751|18743|18744.5|18736.5|18751.5|18743.5|18743|18735|48
1690204200000|2023-07-24 13:10:00|18744|18736|18737.5|18729.5|18750.5|18742.5|18737.5|18729.5|50
1690204500000|2023-07-24 13:15:00|18739|18731|18740|18732|18740|18732|18731.5|18723.5|176
1690204800000|2023-07-24 13:20:00|18740.5|18732.5|18745|18737|18745|18737|18730.5|18722.5|130
1690205100000|2023-07-24 13:25:00|18744.5|18736.5|18748|18740|18748|18740|18739.5|18731.5|82
1690205400000|2023-07-24 13:30:00|18747.5|18739.5|18704.5|18696.5|18764.5|18756.5|18697.5|18689.5|1140
1690205700000|2023-07-24 13:35:00|18706.5|18698.5|18731|18723|18756.5|18748.5|18706.5|18698.5|843
1690206000000|2023-07-24 13:40:00|18729.5|18721.5|18740|18732|18750|18742|18726|18718|226
1690206300000|2023-07-24 13:45:00|18739.5|18731.5|18745|18737|18766|18758|18716.5|18708.5|409
1690206600000|2023-07-24 13:50:00|18746.5|18738.5|18726.5|18718.5|18748|18740|18721.5|18713.5|232
1690206900000|2023-07-24 13:55:00|18726|18718|18748|18740|18748|18740|18718|18710|307
1690207200000|2023-07-24 14:00:00|18748.5|18740.5|18776|18768|18790.5|18782.5|18748.5|18740.5|587
1690207500000|2023-07-24 14:05:00|18774.5|18766.5|18787.5|18779.5|18787.5|18779.5|18767|18759|257
1690207800000|2023-07-24 14:10:00|18788|18780|18813|18805|18815.5|18807.5|18782|18774|373
1690208100000|2023-07-24 14:15:00|18814|18806|18863|18855|18867.5|18859.5|18803.5|18795.5|1046
1690208400000|2023-07-24 14:20:00|18861|18853|18895.5|18887.5|18899.5|18891.5|18859.5|18851.5|1017
1690208700000|2023-07-24 14:25:00|18896|18888|18928|18920|18933.5|18925.5|18894.5|18886.5|848
1690209000000|2023-07-24 14:30:00|18929|18921|18950|18942|18951.5|18943.5|18917.5|18909.5|714
1690209300000|2023-07-24 14:35:00|18948.5|18940.5|19017.5|19009.5|19017.5|19009.5|18943.5|18935.5|1083
1690209600000|2023-07-24 14:40:00|19018|19010|19063.5|19055.5|19064|19056|19018|19010|959
1690209900000|2023-07-24 14:45:00|19063|19055|19114.5|19106.5|19134.5|19126.5|19060|19052|1490
1690210200000|2023-07-24 14:50:00|19115|19107|19163|19155|19164.5|19156.5|19083|19075|1335
1690210500000|2023-07-24 14:55:00|19164|19156|19128.5|19120.5|19174|19166|19127.5|19119.5|941
1690210800000|2023-07-24 15:00:00|19128|19120|19174|19166|19198.5|19190.5|19128|19120|1133
1690211100000|2023-07-24 15:05:00|19173.5|19165.5|19190.5|19182.5|19202.5|19194.5|19172|19164|827
1690211400000|2023-07-24 15:10:00|19191|19183|19221|19213|19245.5|19237.5|19188.5|19180.5|1161
1690211700000|2023-07-24 15:15:00|19221.5|19213.5|19253.5|19245.5|19264.5|19256.5|19217|19209|853
1690212000000|2023-07-24 15:20:00|19254|19246|19261.5|19253.5|19278|19270|19250.5|19242.5|866
1690212300000|2023-07-24 15:25:00|19261|19253|19198.5|19190.5|19261|19253|19198.5|19190.5|885
1690212600000|2023-07-24 15:30:00|19198|19190|19194|19186|19225|19217|19181.5|19173.5|799
1690212900000|2023-07-24 15:35:00|19193.5|19185.5|19202.5|19194.5|19203.5|19195.5|19181|19173|435
1690213200000|2023-07-24 15:40:00|19200|19192|19194|19186|19203|19195|19181|19173|196
1690213500000|2023-07-24 15:45:00|19194.5|19186.5|19219.5|19211.5|19227.5|19219.5|19189|19181|237
1690213800000|2023-07-24 15:50:00|19220|19212|19221|19213|19225.5|19217.5|19211.5|19203.5|130
1690214100000|2023-07-24 15:55:00|19219.5|19211.5|19225.5|19217.5|19230|19222|19213|19205|192
1690214400000|2023-07-24 16:00:00|19225|19217|19200.5|19192.5|19226|19218|19195|19187|331
1690214700000|2023-07-24 16:05:00|19200|19192|19174.5|19166.5|19203|19195|19174.5|19166.5|221
1690215000000|2023-07-24 16:10:00|19175|19167|19227|19219|19229.5|19221.5|19172.5|19164.5|414
1690215300000|2023-07-24 16:15:00|19227.5|19219.5|19245.5|19237.5|19249|19241|19227.5|19219.5|407
1690215600000|2023-07-24 16:20:00|19245|19237|19264|19256|19266|19258|19245|19237|321
1690215900000|2023-07-24 16:25:00|19265|19257|19267|19259|19271.5|19263.5|19255.5|19247.5|539
1690216200000|2023-07-24 16:30:00|19267.5|19259.5|19296.5|19288.5|19306|19298|19266.5|19258.5|548
1690216500000|2023-07-24 16:35:00|19296|19288|19274.5|19266.5|19304|19296|19274.5|19266.5|384
1690216800000|2023-07-24 16:40:00|19273.5|19265.5|19247|19239|19275.5|19267.5|19228.5|19220.5|395
1690217100000|2023-07-24 16:45:00|19246.5|19238.5|19232|19224|19251.5|19243.5|19229|19221|362
1690217400000|2023-07-24 16:50:00|19231.5|19223.5|19227|19219|19231.5|19223.5|19213|19205|305
1690217700000|2023-07-24 16:55:00|19226.5|19218.5|19225.5|19217.5|19237.5|19229.5|19221.5|19213.5|127
1690218000000|2023-07-24 17:00:00|19226|19218|19217|19209|19226.5|19218.5|19215|19207|78
1690218300000|2023-07-24 17:05:00|19216.5|19208.5|19214|19206|19227.5|19219.5|19207.5|19199.5|82
1690218600000|2023-07-24 17:10:00|19215.5|19207.5|19204|19196|19218.5|19210.5|19204|19196|74
1690218900000|2023-07-24 17:15:00|19204.5|19196.5|19211.5|19203.5|19215.5|19207.5|19204.5|19196.5|71
1690219200000|2023-07-24 17:20:00|19211|19203|19197|19189|19212|19204|19190.5|19182.5|133
1690219500000|2023-07-24 17:25:00|19196.5|19188.5|19213|19205|19213|19205|19194.5|19186.5|89
1690219800000|2023-07-24 17:30:00|19213.5|19205.5|19191|19183|19216|19208|19190.5|19182.5|110
1690220100000|2023-07-24 17:35:00|19190.5|19182.5|19208|19200|19212.5|19204.5|19190|19182|95
1690220400000|2023-07-24 17:40:00|19208.5|19200.5|19204|19196|19210|19202|19198.5|19190.5|40
1690220700000|2023-07-24 17:45:00|19204.5|19196.5|19204.5|19196.5|19208|19200|19199.5|19191.5|38
1690221000000|2023-07-24 17:50:00|19204|19196|19198.5|19190.5|19204.5|19196.5|19198|19190|28
1690221300000|2023-07-24 17:55:00|19198|19190|19199.5|19191.5|19202|19194|19190.5|19182.5|101
1690221600000|2023-07-24 18:00:00|19200|19192|19199|19191|19205.5|19197.5|19198.5|19190.5|49
1690221900000|2023-07-24 18:05:00|19199.5|19191.5|19193|19185|19202.5|19194.5|19188.5|19180.5|87
1690222200000|2023-07-24 18:10:00|19193.5|19185.5|19191|19183|19199|19191|19187.5|19179.5|80
1690222500000|2023-07-24 18:15:00|19191.5|19183.5|19193.5|19185.5|19194|19186|19189|19181|35
1690222800000|2023-07-24 18:20:00|19194|19186|19203|19195|19203.5|19195.5|19192|19184|31
1690223100000|2023-07-24 18:25:00|19203.5|19195.5|19202|19194|19203.5|19195.5|19197|19189|30
1690223400000|2023-07-24 18:30:00|19202.5|19194.5|19198|19190|19204.5|19196.5|19197.5|19189.5|43
1690223700000|2023-07-24 18:35:00|19199|19191|19198|19190|19204|19196|19197|19189|60
1690224000000|2023-07-24 18:40:00|19198.5|19190.5|19181|19173|19199|19191|19180|19172|82
1690224300000|2023-07-24 18:45:00|19180.5|19172.5|19181|19173|19184.5|19176.5|19172.5|19164.5|160
1690224600000|2023-07-24 18:50:00|19181.5|19173.5|19175|19167|19183.5|19175.5|19173|19165|116
1690224900000|2023-07-24 18:55:00|19175.5|19167.5|19195.8|19165.8|19196|19179.5|19174|19165.8|118
1690225200000|2023-07-24 19:00:00|19196|19166|19199|19169|19206.8|19176.8|19195.8|19165.8|0
1690225500000|2023-07-24 19:05:00|19199.1|19169.1|19199.1|19169.1|19209.8|19179.8|19198.9|19168.9|0
1690225800000|2023-07-24 19:10:00|19199.2|19169.2|19195.9|19165.9|19199.7|19169.7|19195.9|19165.9|0
1690226100000|2023-07-24 19:15:00|19195.8|19165.8|19204.9|19174.9|19205.1|19175.1|19193.5|19163.5|0
1690226400000|2023-07-24 19:20:00|19205|19175|19199.2|19169.2|19205.1|19175.1|19196.2|19166.2|0
1690226700000|2023-07-24 19:25:00|19199|19169|19175.6|19145.6|19200.6|19170.6|19175.3|19145.3|0
1690227000000|2023-07-24 19:30:00|19175.5|19145.5|19187.4|19157.4|19192.6|19162.6|19175.3|19145.3|0
1690227300000|2023-07-24 19:35:00|19187.8|19157.8|19194.9|19164.9|19197.6|19167.6|19185.2|19155.2|0
1690227600000|2023-07-24 19:40:00|19194.7|19164.7|19178.3|19148.3|19196.4|19166.4|19172.3|19142.3|0
1690227900000|2023-07-24 19:45:00|19178.5|19148.5|19170.3|19140.3|19179.1|19149.1|19164.9|19134.9|0
1690228200000|2023-07-24 19:50:00|19170.8|19140.8|19191.9|19161.9|19191.9|19161.9|19164.6|19134.6|0
1690228500000|2023-07-24 19:55:00|19194.4|19164.4|19197.4|19167.4|19211.7|19181.7|19183.2|19153.2|0
1690228800000|2023-07-24 20:00:00|19197.6|19167.6|19198.3|19168.3|19199.7|19169.7|19193.4|19163.4|0
1690229100000|2023-07-24 20:05:00|19198.9|19168.9|19199.3|19169.3|19202.7|19172.7|19198.3|19168.3|0
1690229400000|2023-07-24 20:10:00|19198.7|19168.7|19197.9|19167.9|19200|19170|19197.2|19167.2|0
1690229700000|2023-07-24 20:15:00|19198.5|19168.5|19200|19170|19200|19170|19197.9|19167.9|0
1690230000000|2023-07-24 20:20:00|19200.6|19170.6|19201.9|19171.9|19201.9|19171.9|19200|19170|0
1690230300000|2023-07-24 20:25:00|19201.6|19171.6|19201.6|19171.6|19201.6|19171.6|19200.9|19170.9|0
1690230600000|2023-07-24 20:30:00|19201|19171|19202.8|19172.8|19203.6|19173.6|19200.9|19170.9|0
1690230900000|2023-07-24 20:35:00|19202.2|19172.2|19201.4|19171.4|19202.2|19172.2|19200.8|19170.8|0
1690231200000|2023-07-24 20:40:00|19201.7|19171.7|19204.1|19174.1|19204.2|19174.2|19201.4|19171.4|0
1690231500000|2023-07-24 20:45:00|19204.2|19174.2|19201.4|19171.4|19204.2|19174.2|19201.4|19171.4|0
1690231800000|2023-07-24 20:50:00|19201.3|19171.3|19196.5|19166.5|19204.1|19174.1|19196.4|19166.4|0
1690232100000|2023-07-24 20:55:00|19195.9|19165.9|19191.1|19161.1|19196.5|19166.5|19190.8|19160.8|0
1690232400000|2023-07-24 21:00:00|19191.4|19161.4|19190.9|19160.9|19191.6|19161.6|19190.1|19160.1|0
1690232700000|2023-07-24 21:05:00|19190.6|19160.6|19190.8|19160.8|19191.1|19161.1|19189.4|19159.4|0
1690233000000|2023-07-24 21:10:00|19190.9|19160.9|19189.1|19159.1|19191.1|19161.1|19189.1|19159.1|0
1690233300000|2023-07-24 21:15:00|19189.2|19159.2|19189|19159|19189.2|19159.2|19188.8|19158.8|0
1690233600000|2023-07-24 21:20:00|19189.1|19159.1|19189.1|19159.1|19189.1|19159.1|19188.9|19158.9|0
1690233900000|2023-07-24 21:25:00|19189.2|19159.2|19189.3|19159.3|19189.4|19159.4|19188.9|19158.9|0
1690234200000|2023-07-24 21:30:00|19189.4|19159.4|19188.8|19158.8|19189.4|19159.4|19188.8|19158.8|0
1690234500000|2023-07-24 21:35:00|19188.9|19158.9|19188.9|19158.9|19189|19159|19188.9|19158.9|0
1690234800000|2023-07-24 21:40:00|19188.2|19158.2|19187.8|19157.8|19188.2|19158.2|19187.8|19157.8|0
1690235100000|2023-07-24 21:45:00|19188.3|19158.3|19187.3|19157.3|19188.3|19158.3|19187.3|19157.3|0
1690235400000|2023-07-24 21:50:00|19187|19157|19187.2|19157.2|19187.3|19157.3|19187|19157|0
1690235700000|2023-07-24 21:55:00|19187.3|19157.3|19187.3|19157.3|19187.3|19157.3|19187.1|19157.1|0
1690236000000|2023-07-24 22:00:00|19185.5|19155.5|19184.7|19154.7|19186|19156|19182.2|19152.2|0
1690236300000|2023-07-24 22:05:00|19185|19155|19185.4|19155.4|19186.1|19156.1|19184|19154|0
1690236600000|2023-07-24 22:10:00|19185.7|19155.7|19184|19154|19186.9|19156.9|19184|19154|0
1690236900000|2023-07-24 22:15:00|19184.3|19154.3|19182.7|19152.7|19185.4|19155.4|19182.7|19152.7|0
1690237200000|2023-07-24 22:20:00|19183.3|19153.3|19183.7|19153.7|19184.4|19154.4|19183|19153|0
1690237500000|2023-07-24 22:25:00|19184|19154|19183.7|19153.7|19184.4|19154.4|19183|19153|0
1690237800000|2023-07-24 22:30:00|19184.3|19154.3|19183.5|19153.5|19184.8|19154.8|19183.5|19153.5|0
1690238100000|2023-07-24 22:35:00|19183.8|19153.8|19183.7|19153.7|19184.4|19154.4|19183.5|19153.5|0
1690238400000|2023-07-24 22:40:00|19185.2|19155.2|19189|19159|19189|19159|19185.2|19155.2|0
1690238700000|2023-07-24 22:45:00|19189.3|19159.3|19189|19159|19189.7|19159.7|19188.3|19158.3|0
1690239000000|2023-07-24 22:50:00|19188.7|19158.7|19188.9|19158.9|19188.9|19158.9|19188.2|19158.2|0
1690239300000|2023-07-24 22:55:00|19189.2|19159.2|19190.7|19160.7|19191.4|19161.4|19189.2|19159.2|0
1690239600000|2023-07-24 23:00:00|19190|19160|19189|19159|19190.4|19160.4|19189|19159|0
1690239900000|2023-07-24 23:05:00|19189.7|19159.7|19189.6|19159.6|19190.3|19160.3|19189.6|19159.6|0
1690240200000|2023-07-24 23:10:00|19189.9|19159.9|19190.1|19160.1|19191.5|19161.5|19188.7|19158.7|0
1690240500000|2023-07-24 23:15:00|19190.7|19160.7|19183.8|19153.8|19190.7|19160.7|19183.5|19153.5|0
1690240800000|2023-07-24 23:20:00|19184.1|19154.1|19186.2|19156.2|19186.9|19156.9|19184.1|19154.1|0
1690241100000|2023-07-24 23:25:00|19185.6|19155.6|19186.2|19156.2|19186.2|19156.2|19185.5|19155.5|0
1690241400000|2023-07-24 23:30:00|19186.8|19156.8|19185.3|19155.3|19187.6|19157.6|19185.3|19155.3|0
1690241700000|2023-07-24 23:35:00|19185.6|19155.6|19185.3|19155.3|19186|19156|19185.3|19155.3|0
1690242000000|2023-07-24 23:40:00|19185.6|19155.6|19185.7|19155.7|19185.7|19155.7|19184.6|19154.6|0
1690242300000|2023-07-24 23:45:00|19185.4|19155.4|19180.3|19150.3|19185.7|19155.7|19179.6|19149.6|0
1690242600000|2023-07-24 23:50:00|19179.9|19149.9|19178.3|19148.3|19179.9|19149.9|19175.9|19145.9|0
1690242900000|2023-07-24 23:55:00|19177.9|19147.9|19177.6|19147.6|19177.9|19147.9|19176.2|19146.2|0
1690243200000|2023-07-25 00:00:00|19177|19147|19175.3|19145.3|19178.3|19148.3|19175.3|19145.3|0
1690243500000|2023-07-25 00:05:00|19174.7|19144.7|19170|19140|19175.3|19145.3|19169.2|19139.2|0
1690243800000|2023-07-25 00:10:00|19170.3|19140.3|19169.1|19139.1|19171.9|19141.9|19169.1|19139.1|0
1690244100000|2023-07-25 00:15:00|19168.5|19138.5|19166.6|19136.6|19168.5|19138.5|19164.4|19134.4|0
1690244400000|2023-07-25 00:20:00|19166.9|19136.9|19160.6|19130.6|19167.6|19137.6|19160.6|19130.6|0
1690244700000|2023-07-25 00:25:00|19160|19130|19162.5|19132.5|19162.6|19132.6|19160|19130|0
1690245000000|2023-07-25 00:30:00|19161.9|19131.9|19165.7|19135.7|19167.6|19137.6|19161.9|19131.9|0
1690245300000|2023-07-25 00:35:00|19166.3|19136.3|19164.6|19134.6|19167|19137|19164.6|19134.6|0
1690245600000|2023-07-25 00:40:00|19164.3|19134.3|19159.6|19129.6|19164.6|19134.6|19158.2|19128.2|0
1690245900000|2023-07-25 00:45:00|19160.2|19130.2|19158.7|19128.7|19160.8|19130.8|19158.7|19128.7|0
1690246200000|2023-07-25 00:50:00|19159.3|19129.3|19163.1|19133.1|19164|19134|19159|19129|0
1690246500000|2023-07-25 00:55:00|19162.4|19132.4|19164.6|19134.6|19165.2|19135.2|19162.4|19132.4|0
1690246800000|2023-07-25 01:00:00|19164.9|19134.9|19165.2|19135.2|19165.8|19135.8|19164.6|19134.6|0
1690247100000|2023-07-25 01:05:00|19165.5|19135.5|19165.8|19135.8|19170.2|19140.2|19164.9|19134.9|0
1690247400000|2023-07-25 01:10:00|19166.5|19136.5|19194.9|19164.9|19194.9|19164.9|19165.5|19135.5|0
1690247700000|2023-07-25 01:15:00|19197|19192|19209|19204|19299.5|19294.5|19170.5|19165.5|7032
1690248000000|2023-07-25 01:20:00|19207.5|19202.5|19212.5|19207.5|19225.5|19220.5|19164.5|19159.5|3130
1690248300000|2023-07-25 01:25:00|19213|19208|19254|19249|19276|19271|19210|19205|2761
1690248600000|2023-07-25 01:30:00|19251|19246|19206.5|19201.5|19263.5|19258.5|19189.5|19184.5|10917
1690248900000|2023-07-25 01:35:00|19206|19201|19329|19324|19329|19324|19206|19201|8990
1690249200000|2023-07-25 01:40:00|19329.5|19324.5|19201.5|19196.5|19338|19333|19199.5|19194.5|5528
1690249500000|2023-07-25 01:45:00|19200.5|19195.5|19160.5|19155.5|19210.5|19205.5|19128|19123|5320
1690249800000|2023-07-25 01:50:00|19159|19154|19211|19206|19236.5|19231.5|19152.5|19147.5|4802
1690250100000|2023-07-25 01:55:00|19209.5|19204.5|19233.5|19228.5|19250|19245|19199|19194|3906
1690250400000|2023-07-25 02:00:00|19233|19228|19209|19204|19248.5|19243.5|19201.5|19196.5|2923
1690250700000|2023-07-25 02:05:00|19209.5|19204.5|19216|19211|19265|19260|19207.5|19202.5|3215
1690251000000|2023-07-25 02:10:00|19214|19209|19241|19236|19243|19238|19206.5|19201.5|2415
1690251300000|2023-07-25 02:15:00|19241.5|19236.5|19228.5|19223.5|19277|19272|19226|19221|2475
1690251600000|2023-07-25 02:20:00|19228|19223|19237|19232|19269.5|19264.5|19227|19222|1929
1690251900000|2023-07-25 02:25:00|19236.5|19231.5|19266.5|19261.5|19283|19278|19233|19228|2160
1690252200000|2023-07-25 02:30:00|19268.5|19263.5|19278.5|19273.5|19306.5|19301.5|19267.5|19262.5|3021
1690252500000|2023-07-25 02:35:00|19278|19273|19312.5|19307.5|19318.5|19313.5|19278|19273|2997
1690252800000|2023-07-25 02:40:00|19313|19308|19283.5|19278.5|19323|19318|19280|19275|1672
1690253100000|2023-07-25 02:45:00|19285|19280|19312.5|19307.5|19317|19312|19267|19262|3211
1690253400000|2023-07-25 02:50:00|19313|19308|19332|19327|19351|19346|19313|19308|3990
1690253700000|2023-07-25 02:55:00|19331|19326|19319.5|19314.5|19342|19337|19314.5|19309.5|5368
1690254000000|2023-07-25 03:00:00|19321.5|19316.5|19306|19301|19330|19325|19296.5|19291.5|1409
1690254300000|2023-07-25 03:05:00|19309|19304|19286.5|19281.5|19328.5|19323.5|19280.5|19275.5|3112
1690254600000|2023-07-25 03:10:00|19285.5|19280.5|19296.5|19291.5|19307|19302|19276|19271|1437
1690254900000|2023-07-25 03:15:00|19296|19291|19286.5|19281.5|19309.5|19304.5|19273|19268|2393
1690255200000|2023-07-25 03:20:00|19286|19281|19270|19265|19300|19295|19261|19256|1583
1690255500000|2023-07-25 03:25:00|19269.5|19264.5|19269|19264|19280.5|19275.5|19258.5|19253.5|1108
1690255800000|2023-07-25 03:30:00|19269.5|19264.5|19282|19277|19283.5|19278.5|19259|19254|1864
1690256100000|2023-07-25 03:35:00|19281.5|19276.5|19281.5|19276.5|19289.5|19284.5|19278|19273|711
1690256400000|2023-07-25 03:40:00|19282|19277|19281|19276|19287|19282|19277|19272|974
1690256700000|2023-07-25 03:45:00|19280.5|19275.5|19289.5|19284.5|19303.5|19298.5|19279.5|19274.5|760
1690257000000|2023-07-25 03:50:00|19290|19285|19288.5|19283.5|19295|19290|19287|19282|573
1690257300000|2023-07-25 03:55:00|19288|19283|19287.5|19282.5|19294|19289|19286.5|19281.5|600
1690257600000|2023-07-25 04:00:00|19300|19270|19299.6|19269.6|19301.6|19271.6|19298.9|19268.9|3
1690257900000|2023-07-25 04:05:00|19299.7|19269.7|19301.5|19271.5|19301.5|19271.5|19299.7|19269.7|0
1690258200000|2023-07-25 04:10:00|19302.2|19272.2|19301.7|19271.7|19302.3|19272.3|19301.5|19271.5|0
1690258500000|2023-07-25 04:15:00|19302|19272|19300.9|19270.9|19302|19272|19300.9|19270.9|0
1690258800000|2023-07-25 04:20:00|19301.5|19271.5|19301.5|19271.5|19302.2|19272.2|19301.5|19271.5|0
1690259100000|2023-07-25 04:25:00|19301.9|19271.9|19302.5|19272.5|19302.5|19272.5|19301.9|19271.9|0
1690259400000|2023-07-25 04:30:00|19303.7|19273.7|19305.5|19275.5|19305.5|19275.5|19303.1|19273.1|0
1690259700000|2023-07-25 04:35:00|19304.9|19274.9|19304.5|19274.5|19305.5|19275.5|19304.5|19274.5|0
1690260000000|2023-07-25 04:40:00|19304.2|19274.2|19303|19273|19304.5|19274.5|19302.4|19272.4|0
1690260300000|2023-07-25 04:45:00|19302.7|19272.7|19304.2|19274.2|19304.4|19274.4|19302.4|19272.4|0
1690260600000|2023-07-25 04:50:00|19304.5|19274.5|19303.3|19273.3|19304.8|19274.8|19302.9|19272.9|0
1690260900000|2023-07-25 04:55:00|19302.6|19272.6|19302.6|19272.6|19303.3|19273.3|19301.9|19271.9|0
1690261200000|2023-07-25 05:00:00|19284.5|19279.5|19287.5|19282.5|19293.5|19288.5|19264.5|19259.5|1814
1690261500000|2023-07-25 05:05:00|19288|19283|19318.5|19313.5|19335.5|19330.5|19287|19282|2203
1690261800000|2023-07-25 05:10:00|19319|19314|19337|19332|19340|19335|19305|19300|1920
1690262100000|2023-07-25 05:15:00|19336|19331|19299.5|19294.5|19342.5|19337.5|19298.5|19293.5|1526
1690262400000|2023-07-25 05:20:00|19299|19294|19304|19299|19308.5|19303.5|19290.5|19285.5|1224
1690262700000|2023-07-25 05:25:00|19304.5|19299.5|19277.5|19272.5|19305.5|19300.5|19276|19271|1043
1690263000000|2023-07-25 05:30:00|19276.5|19271.5|19303|19298|19314|19309|19276.5|19271.5|946
1690263300000|2023-07-25 05:35:00|19303.5|19298.5|19322.5|19317.5|19333.5|19328.5|19301.5|19296.5|1298
1690263600000|2023-07-25 05:40:00|19322|19317|19332|19327|19336|19331|19320.5|19315.5|1038
1690263900000|2023-07-25 05:45:00|19331.5|19326.5|19348.5|19343.5|19361.5|19356.5|19330.5|19325.5|1734
1690264200000|2023-07-25 05:50:00|19348|19343|19377.5|19372.5|19379|19374|19332|19327|2086
1690264500000|2023-07-25 05:55:00|19378|19373|19401|19396|19406.5|19401.5|19375|19370|2504
1690264800000|2023-07-25 06:00:00|19401.5|19396.5|19423.5|19418.5|19432|19427|19398.5|19393.5|2426
1690265100000|2023-07-25 06:05:00|19420.5|19415.5|19462.5|19457.5|19465|19460|19420.5|19415.5|2939
1690265400000|2023-07-25 06:10:00|19461.5|19456.5|19439.5|19434.5|19471.5|19466.5|19431.5|19426.5|2175
1690265700000|2023-07-25 06:15:00|19439|19434|19416.5|19411.5|19448|19443|19415.5|19410.5|1974
1690266000000|2023-07-25 06:20:00|19417.5|19412.5|19421|19416|19429.5|19424.5|19407.5|19402.5|2471
1690266300000|2023-07-25 06:25:00|19420.5|19415.5|19421|19416|19439.5|19434.5|19417|19412|1865
1690266600000|2023-07-25 06:30:00|19420|19415|19395.5|19390.5|19420|19415|19394.5|19389.5|1142
1690266900000|2023-07-25 06:35:00|19396|19391|19399.5|19394.5|19406.5|19401.5|19392|19387|1210
1690267200000|2023-07-25 06:40:00|19399|19394|19411|19406|19426|19421|19399|19394|1320
1690267500000|2023-07-25 06:45:00|19411.5|19406.5|19424.5|19419.5|19433.5|19428.5|19408.5|19403.5|1347
1690267800000|2023-07-25 06:50:00|19424|19419|19430.5|19425.5|19433.5|19428.5|19422.5|19417.5|965
1690268100000|2023-07-25 06:55:00|19431.5|19426.5|19433.5|19428.5|19445|19440|19430.5|19425.5|1015
1690268400000|2023-07-25 07:00:00|19434.5|19429.5|19449.5|19444.5|19458|19453|19425.5|19420.5|1240
1690268700000|2023-07-25 07:05:00|19450|19445|19447.5|19442.5|19464|19459|19443|19438|1222
1690269000000|2023-07-25 07:10:00|19448|19443|19458.5|19453.5|19469.5|19464.5|19447|19442|1272
1690269300000|2023-07-25 07:15:00|19459.5|19454.5|19446.5|19441.5|19473|19468|19437.5|19432.5|1440
1690269600000|2023-07-25 07:20:00|19446|19441|19462|19457|19462|19457|19440.5|19435.5|1341
1690269900000|2023-07-25 07:25:00|19461|19456|19468.5|19463.5|19483|19478|19459|19454|2084
1690270200000|2023-07-25 07:30:00|19469|19464|19477.5|19472.5|19485|19480|19459|19454|1867
1690270500000|2023-07-25 07:35:00|19477|19472|19474.5|19469.5|19480|19475|19468|19463|1794
1690270800000|2023-07-25 07:40:00|19474|19469|19479|19474|19500|19495|19472|19467|2440
1690271100000|2023-07-25 07:45:00|19479.5|19474.5|19468.5|19463.5|19480|19475|19460.5|19455.5|1692
1690271400000|2023-07-25 07:50:00|19469|19464|19463|19458|19471|19466|19455|19450|2187
1690271700000|2023-07-25 07:55:00|19463.5|19458.5|19457|19452|19463.5|19458.5|19446.5|19441.5|2645
1690272000000|2023-07-25 08:00:00|19454.5|19449.5|19452.5|19447.5|19459|19454|19443.5|19438.5|2247
1690272300000|2023-07-25 08:05:00|19452|19447|19474|19469|19476|19471|19440|19435|2556
1690272600000|2023-07-25 08:10:00|19474.5|19469.5|19475|19470|19475.5|19470.5|19457.5|19452.5|7128
1690272900000|2023-07-25 08:15:00|19476|19471|19478|19473|19483.5|19478.5|19469.5|19464.5|13014
1690273200000|2023-07-25 08:20:00|19477.5|19472.5|19489|19484|19494.5|19489.5|19472.5|19467.5|1092
1690273500000|2023-07-25 08:25:00|19488|19483|19482.5|19477.5|19492|19487|19474.5|19469.5|1728
1690273800000|2023-07-25 08:30:00|19498.9|19468.9|19489.7|19459.7|19499.5|19469.5|19489.7|19459.7|0
1690274100000|2023-07-25 08:35:00|19490.3|19460.3|19491.9|19461.9|19492|19462|19488.1|19458.1|0
1690274400000|2023-07-25 08:40:00|19492.2|19462.2|19489.7|19459.7|19494.4|19464.4|19489.4|19459.4|0
1690274700000|2023-07-25 08:45:00|19490|19460|19484.6|19454.6|19491.5|19461.5|19483|19453|0
1690275000000|2023-07-25 08:50:00|19485.2|19455.2|19484.8|19454.8|19486.2|19456.2|19483.7|19453.7|0
1690275300000|2023-07-25 08:55:00|19484.5|19454.5|19481.3|19451.3|19485|19455|19480.3|19450.3|0
1690275600000|2023-07-25 09:00:00|19480.6|19450.6|19485.1|19455.1|19485.1|19455.1|19479.8|19449.8|0
1690275900000|2023-07-25 09:05:00|19484.4|19454.4|19481.3|19451.3|19484.5|19454.5|19480.4|19450.4|0
1690276200000|2023-07-25 09:10:00|19481|19451|19480.8|19450.8|19482.8|19452.8|19478.8|19448.8|0
1690276500000|2023-07-25 09:15:00|19481|19473|19485|19477|19492|19484|19472|19464|314
1690276800000|2023-07-25 09:20:00|19485.5|19477.5|19485|19477|19488.5|19480.5|19481.5|19473.5|94
1690277100000|2023-07-25 09:25:00|19485.5|19477.5|19488.5|19480.5|19488.5|19480.5|19476.5|19468.5|93
1690277400000|2023-07-25 09:30:00|19488|19480|19502.5|19494.5|19506.5|19498.5|19488|19480|379
1690277700000|2023-07-25 09:35:00|19502|19494|19514.5|19506.5|19515.5|19507.5|19501|19493|199
1690278000000|2023-07-25 09:40:00|19515.5|19507.5|19502|19494|19515.5|19507.5|19495|19487|221
1690278300000|2023-07-25 09:45:00|19502.5|19494.5|19510.5|19502.5|19513|19505|19500.5|19492.5|143
1690278600000|2023-07-25 09:50:00|19511|19503|19512|19504|19515|19507|19508|19500|79
1690278900000|2023-07-25 09:55:00|19511.5|19503.5|19504.5|19496.5|19512.5|19504.5|19503.5|19495.5|199
1690279200000|2023-07-25 10:00:00|19505.5|19497.5|19513.5|19505.5|19516.5|19508.5|19504|19496|226
1690279500000|2023-07-25 10:05:00|19514|19506|19517.5|19509.5|19520.5|19512.5|19514|19506|167
1690279800000|2023-07-25 10:10:00|19518|19510|19514.5|19506.5|19519.5|19511.5|19511|19503|90
1690280100000|2023-07-25 10:15:00|19514|19506|19512.5|19504.5|19514.5|19506.5|19509|19501|38
1690280400000|2023-07-25 10:20:00|19512|19504|19504|19496|19514|19506|19503|19495|133
1690280700000|2023-07-25 10:25:00|19504.5|19496.5|19502|19494|19504.5|19496.5|19497.5|19489.5|128
1690281000000|2023-07-25 10:30:00|19502.5|19494.5|19492.5|19484.5|19504.5|19496.5|19492|19484|106
1690281300000|2023-07-25 10:35:00|19494|19486|19499.5|19491.5|19500.5|19492.5|19492|19484|54
1690281600000|2023-07-25 10:40:00|19498.5|19490.5|19498.5|19490.5|19498.5|19490.5|19493|19485|44
1690281900000|2023-07-25 10:45:00|19498|19490|19497.5|19489.5|19502|19494|19496|19488|60
1690282200000|2023-07-25 10:50:00|19497|19489|19498.5|19490.5|19499|19491|19493.5|19485.5|470
1690282500000|2023-07-25 10:55:00|19499|19491|19494|19486|19499|19491|19493|19485|21
1690282800000|2023-07-25 11:00:00|19493|19485|19507.5|19499.5|19508.5|19500.5|19493|19485|113
1690283100000|2023-07-25 11:05:00|19508|19500|19504|19496|19510|19502|19503.5|19495.5|98
1690283400000|2023-07-25 11:10:00|19501|19493|19502.5|19494.5|19505.5|19497.5|19499|19491|117
1690283700000|2023-07-25 11:15:00|19502|19494|19515|19507|19516|19508|19501|19493|126
1690284000000|2023-07-25 11:20:00|19515.5|19507.5|19517.5|19509.5|19521|19513|19515.5|19507.5|122
1690284300000|2023-07-25 11:25:00|19517|19509|19519.5|19511.5|19519.5|19511.5|19516.5|19508.5|199
1690284600000|2023-07-25 11:30:00|19519|19511|19516.5|19508.5|19521|19513|19515.5|19507.5|99
1690284900000|2023-07-25 11:35:00|19517|19509|19509.5|19501.5|19519.5|19511.5|19509.5|19501.5|73
1690285200000|2023-07-25 11:40:00|19509|19501|19507.5|19499.5|19513.5|19505.5|19504.5|19496.5|72
1690285500000|2023-07-25 11:45:00|19507|19499|19502.5|19494.5|19507|19499|19498|19490|56
1690285800000|2023-07-25 11:50:00|19503|19495|19527|19519|19528|19520|19501.5|19493.5|431
1690286100000|2023-07-25 11:55:00|19528.5|19520.5|19512.5|19504.5|19530.5|19522.5|19511.5|19503.5|207
1690286400000|2023-07-25 12:00:00|19512|19504|19510.5|19502.5|19518.5|19510.5|19507|19499|92
1690286700000|2023-07-25 12:05:00|19510|19502|19514.5|19506.5|19522.5|19514.5|19508|19500|76
1690287000000|2023-07-25 12:10:00|19515|19507|19516.5|19508.5|19521|19513|19513|19505|49
1690287300000|2023-07-25 12:15:00|19516|19508|19507.5|19499.5|19517.5|19509.5|19507|19499|51
1690287600000|2023-07-25 12:20:00|19508|19500|19501|19493|19509|19501|19501|19493|161
1690287900000|2023-07-25 12:25:00|19500.5|19492.5|19496.5|19488.5|19502|19494|19495.5|19487.5|175
1690288200000|2023-07-25 12:30:00|19497.5|19489.5|19501.5|19493.5|19502.5|19494.5|19494.5|19486.5|81
1690288500000|2023-07-25 12:35:00|19501|19493|19508|19500|19508|19500|19495|19487|94
1690288800000|2023-07-25 12:40:00|19507.5|19499.5|19499.5|19491.5|19508.5|19500.5|19497|19489|33
1690289100000|2023-07-25 12:45:00|19499|19491|19499.5|19491.5|19500.5|19492.5|19488|19480|160
1690289400000|2023-07-25 12:50:00|19500|19492|19525|19517|19526|19518|19499.5|19491.5|155
1690289700000|2023-07-25 12:55:00|19524.5|19516.5|19525|19517|19537.5|19529.5|19519.5|19511.5|202
1690290000000|2023-07-25 13:00:00|19524.5|19516.5|19516.5|19508.5|19534.5|19526.5|19511|19503|212
1690290300000|2023-07-25 13:05:00|19517|19509|19531|19523|19534|19526|19511.5|19503.5|129
1690290600000|2023-07-25 13:10:00|19530.5|19522.5|19514.5|19506.5|19531|19523|19511|19503|78
1690290900000|2023-07-25 13:15:00|19514|19506|19527.5|19519.5|19528.5|19520.5|19506.5|19498.5|283
1690291200000|2023-07-25 13:20:00|19528|19520|19534|19526|19534.5|19526.5|19526.5|19518.5|281
1690291500000|2023-07-25 13:25:00|19533.5|19525.5|19570|19562|19573|19565|19532|19524|503
1690291800000|2023-07-25 13:30:00|19569|19561|19557|19549|19600|19592|19549.5|19541.5|1328
1690292100000|2023-07-25 13:35:00|19556.5|19548.5|19509|19501|19566|19558|19496.5|19488.5|865
1690292400000|2023-07-25 13:40:00|19509.5|19501.5|19518|19510|19529.5|19521.5|19509.5|19501.5|281
1690292700000|2023-07-25 13:45:00|19517.5|19509.5|19419.5|19411.5|19518.5|19510.5|19419.5|19411.5|1194
1690293000000|2023-07-25 13:50:00|19418|19410|19420|19412|19449|19441|19404.5|19396.5|849
1690293300000|2023-07-25 13:55:00|19420.5|19412.5|19463|19455|19492|19484|19416.5|19408.5|844
1690293600000|2023-07-25 14:00:00|19462.5|19454.5|19446|19438|19478|19470|19444|19436|428
1690293900000|2023-07-25 14:05:00|19446.5|19438.5|19432.5|19424.5|19450|19442|19427.5|19419.5|357
1690294200000|2023-07-25 14:10:00|19432|19424|19457|19449|19457|19449|19427|19419|317
1690294500000|2023-07-25 14:15:00|19457.5|19449.5|19466.5|19458.5|19478.5|19470.5|19448.5|19440.5|520
1690294800000|2023-07-25 14:20:00|19468|19460|19475|19467|19489|19481|19466.5|19458.5|372
1690295100000|2023-07-25 14:25:00|19474.5|19466.5|19446.5|19438.5|19478|19470|19446.5|19438.5|296
1690295400000|2023-07-25 14:30:00|19447.5|19439.5|19453.5|19445.5|19461|19453|19444.5|19436.5|191
1690295700000|2023-07-25 14:35:00|19454|19446|19448.5|19440.5|19459|19451|19438|19430|135
1690296000000|2023-07-25 14:40:00|19448|19440|19437|19429|19456.5|19448.5|19431|19423|246
1690296300000|2023-07-25 14:45:00|19437.5|19429.5|19439|19431|19448|19440|19435|19427|100
1690296600000|2023-07-25 14:50:00|19439.5|19431.5|19436.5|19428.5|19442.5|19434.5|19433|19425|106
1690296900000|2023-07-25 14:55:00|19436|19428|19451|19443|19451|19443|19432|19424|132
1690297200000|2023-07-25 15:00:00|19448|19440|19458|19450|19460|19452|19443|19435|172
1690297500000|2023-07-25 15:05:00|19457.5|19449.5|19451|19443|19460|19452|19446.5|19438.5|70
1690297800000|2023-07-25 15:10:00|19451.5|19443.5|19402.5|19394.5|19451.5|19443.5|19401.5|19393.5|396
1690298100000|2023-07-25 15:15:00|19401.5|19393.5|19379|19371|19406|19398|19367|19359|526
1690298400000|2023-07-25 15:20:00|19378.5|19370.5|19379.5|19371.5|19390|19382|19368|19360|310
1690298700000|2023-07-25 15:25:00|19379|19371|19350|19342|19379|19371|19350|19342|587
1690299000000|2023-07-25 15:30:00|19350.5|19342.5|19377.5|19369.5|19379.5|19371.5|19349|19341|391
1690299300000|2023-07-25 15:35:00|19378|19370|19386|19378|19395|19387|19368.5|19360.5|359
1690299600000|2023-07-25 15:40:00|19385|19377|19389|19381|19393|19385|19369|19361|199
1690299900000|2023-07-25 15:45:00|19389.5|19381.5|19387.5|19379.5|19391.5|19383.5|19375.5|19367.5|124
1690300200000|2023-07-25 15:50:00|19387|19379|19392|19384|19393.5|19385.5|19379.5|19371.5|62
1690300500000|2023-07-25 15:55:00|19392.5|19384.5|19399.5|19391.5|19403.5|19395.5|19390.5|19382.5|110
1690300800000|2023-07-25 16:00:00|19398|19390|19408.5|19400.5|19411|19403|19389|19381|93
1690301100000|2023-07-25 16:05:00|19409|19401|19408.5|19400.5|19419|19411|19406.5|19398.5|94
1690301400000|2023-07-25 16:10:00|19408|19400|19401.5|19393.5|19408.5|19400.5|19394.5|19386.5|207
1690301700000|2023-07-25 16:15:00|19401|19393|19396.5|19388.5|19403.5|19395.5|19392|19384|52
1690302000000|2023-07-25 16:20:00|19397|19389|19389|19381|19404.5|19396.5|19386|19378|119
1690302300000|2023-07-25 16:25:00|19389.5|19381.5|19374|19366|19392.5|19384.5|19374|19366|89
1690302600000|2023-07-25 16:30:00|19373|19365|19362.5|19354.5|19377.5|19369.5|19362.5|19354.5|445
1690302900000|2023-07-25 16:35:00|19360|19352|19345.5|19337.5|19366.5|19358.5|19341.5|19333.5|156
1690303200000|2023-07-25 16:40:00|19345|19337|19355|19347|19359.5|19351.5|19340.5|19332.5|180
1690303500000|2023-07-25 16:45:00|19354.5|19346.5|19337.5|19329.5|19357.5|19349.5|19337.5|19329.5|210
1690303800000|2023-07-25 16:50:00|19336|19328|19342.5|19334.5|19344|19336|19330|19322|114
1690304100000|2023-07-25 16:55:00|19342|19334|19352.5|19344.5|19355|19347|19340.5|19332.5|244
1690304400000|2023-07-25 17:00:00|19352|19344|19363.5|19355.5|19363.5|19355.5|19346.5|19338.5|118
1690304700000|2023-07-25 17:05:00|19363|19355|19354|19346|19363.5|19355.5|19352.5|19344.5|75
1690305000000|2023-07-25 17:10:00|19353.5|19345.5|19362.5|19354.5|19364.5|19356.5|19342|19334|63
1690305300000|2023-07-25 17:15:00|19362|19354|19352|19344|19362|19354|19350.5|19342.5|70
1690305600000|2023-07-25 17:20:00|19352.5|19344.5|19364.5|19356.5|19365|19357|19348.5|19340.5|56
1690305900000|2023-07-25 17:25:00|19365.5|19357.5|19364|19356|19367.5|19359.5|19357.5|19349.5|50
1690306200000|2023-07-25 17:30:00|19363.5|19355.5|19361.5|19353.5|19367.5|19359.5|19361.5|19353.5|36
1690306500000|2023-07-25 17:35:00|19361|19353|19359|19351|19364|19356|19359|19351|24
1690306800000|2023-07-25 17:40:00|19359.5|19351.5|19362.5|19354.5|19362.5|19354.5|19349|19341|50
1690307100000|2023-07-25 17:45:00|19362|19354|19362.5|19354.5|19362.5|19354.5|19355|19347|55
1690307400000|2023-07-25 17:50:00|19362|19354|19363|19355|19367.5|19359.5|19358.5|19350.5|52
1690307700000|2023-07-25 17:55:00|19363.5|19355.5|19367.5|19359.5|19367.5|19359.5|19359.5|19351.5|26
1690308000000|2023-07-25 18:00:00|19367|19359|19367.5|19359.5|19367.5|19359.5|19361.5|19353.5|50
1690308300000|2023-07-25 18:05:00|19368|19360|19377.5|19369.5|19382.5|19374.5|19368|19360|75
1690308600000|2023-07-25 18:10:00|19377|19369|19377|19369|19380.5|19372.5|19370.5|19362.5|46
1690308900000|2023-07-25 18:15:00|19376.5|19368.5|19380.5|19372.5|19380.5|19372.5|19372|19364|30
1690309200000|2023-07-25 18:20:00|19380|19372|19369.5|19361.5|19380|19372|19366.5|19358.5|40
1690309500000|2023-07-25 18:25:00|19370|19362|19374.5|19366.5|19374.5|19366.5|19369|19361|26
1690309800000|2023-07-25 18:30:00|19374|19366|19388.5|19380.5|19388.5|19380.5|19374|19366|50
1690310100000|2023-07-25 18:35:00|19388|19380|19400.5|19392.5|19402.5|19394.5|19387.5|19379.5|165
1690310400000|2023-07-25 18:40:00|19400|19392|19394.5|19386.5|19400|19392|19385|19377|39
1690310700000|2023-07-25 18:45:00|19395|19387|19383|19375|19398|19390|19381.5|19373.5|45
1690311000000|2023-07-25 18:50:00|19381|19373|19379|19371|19385|19377|19375|19367|93
1690311300000|2023-07-25 18:55:00|19378.5|19370.5|19388.3|19358.3|19388.3|19379|19374.5|19358.3|148
1690311600000|2023-07-25 19:00:00|19388.6|19358.6|19391.3|19361.3|19397.1|19367.1|19387.8|19357.8|0
1690311900000|2023-07-25 19:05:00|19391.2|19361.2|19405.2|19375.2|19405.2|19375.2|19391|19361|0
1690312200000|2023-07-25 19:10:00|19405.1|19375.1|19410.8|19380.8|19410.9|19380.9|19401.2|19371.2|0
1690312500000|2023-07-25 19:15:00|19410.6|19380.6|19397.2|19367.2|19410.8|19380.8|19397.1|19367.1|0
1690312800000|2023-07-25 19:20:00|19397.4|19367.4|19394.5|19364.5|19400.5|19370.5|19394.2|19364.2|0
1690313100000|2023-07-25 19:25:00|19394.7|19364.7|19394.1|19364.1|19397.1|19367.1|19393.7|19363.7|0
1690313400000|2023-07-25 19:30:00|19393.9|19363.9|19388.6|19358.6|19394.1|19364.1|19382.3|19352.3|0
1690313700000|2023-07-25 19:35:00|19388.5|19358.5|19389.5|19359.5|19395.2|19365.2|19388.3|19358.3|0
1690314000000|2023-07-25 19:40:00|19389.4|19359.4|19390.7|19360.7|19394.3|19364.3|19389|19359|0
1690314300000|2023-07-25 19:45:00|19390.5|19360.5|19380.7|19350.7|19390.9|19360.9|19380.2|19350.2|0
1690314600000|2023-07-25 19:50:00|19379.7|19349.7|19378.5|19348.5|19380.2|19350.2|19366.5|19336.5|0
1690314900000|2023-07-25 19:55:00|19378.3|19348.3|19356|19326|19378.3|19348.3|19355.4|19325.4|0
1690315200000|2023-07-25 20:00:00|19355.8|19325.8|19358.7|19328.7|19384.1|19354.1|19340.5|19310.5|0
1690315500000|2023-07-25 20:05:00|19358.1|19328.1|19373.3|19343.3|19374.6|19344.6|19358|19328|0
1690315800000|2023-07-25 20:10:00|19368|19338|19378.5|19348.5|19379.2|19349.2|19366.6|19336.6|0
1690316100000|2023-07-25 20:15:00|19378.1|19348.1|19374.4|19344.4|19381.2|19351.2|19374.1|19344.1|0
1690316400000|2023-07-25 20:20:00|19375.1|19345.1|19378.9|19348.9|19381.6|19351.6|19373.8|19343.8|0
1690316700000|2023-07-25 20:25:00|19379.2|19349.2|19381.3|19351.3|19381.6|19351.6|19376.9|19346.9|0
1690317000000|2023-07-25 20:30:00|19380.7|19350.7|19378.8|19348.8|19383.7|19353.7|19378.1|19348.1|0
1690317300000|2023-07-25 20:35:00|19379.4|19349.4|19385.4|19355.4|19386.1|19356.1|19378.5|19348.5|0
1690317600000|2023-07-25 20:40:00|19386.1|19356.1|19389.4|19359.4|19390.1|19360.1|19385.4|19355.4|0
1690317900000|2023-07-25 20:45:00|19389|19359|19387.4|19357.4|19390.7|19360.7|19387.4|19357.4|0
1690318200000|2023-07-25 20:50:00|19386.8|19356.8|19388.8|19358.8|19389.8|19359.8|19386.5|19356.5|0
1690318500000|2023-07-25 20:55:00|19388.5|19358.5|19400.4|19370.4|19403|19373|19387.1|19357.1|0
1690318800000|2023-07-25 21:00:00|19400.6|19370.6|19400.5|19370.5|19402|19372|19399.9|19369.9|0
1690319100000|2023-07-25 21:05:00|19401.4|19371.4|19401|19371|19402.3|19372.3|19400|19370|0
1690319400000|2023-07-25 21:10:00|19400.9|19370.9|19399.2|19369.2|19401.2|19371.2|19399.2|19369.2|0
1690319700000|2023-07-25 21:15:00|19399.1|19369.1|19399.4|19369.4|19399.5|19369.5|19398.6|19368.6|0
1690320000000|2023-07-25 21:20:00|19398.4|19368.4|19398.2|19368.2|19399.4|19369.4|19397.9|19367.9|0
1690320300000|2023-07-25 21:25:00|19398.3|19368.3|19397.9|19367.9|19398.4|19368.4|19396.3|19366.3|0
1690320600000|2023-07-25 21:30:00|19397.3|19367.3|19396.6|19366.6|19398.8|19368.8|19396.6|19366.6|0
1690320900000|2023-07-25 21:35:00|19396.1|19366.1|19395|19365|19396.9|19366.9|19392.6|19362.6|0
1690321200000|2023-07-25 21:40:00|19395.2|19365.2|19397.7|19367.7|19398.2|19368.2|19395.2|19365.2|0
1690321500000|2023-07-25 21:45:00|19398.2|19368.2|19398.5|19368.5|19398.7|19368.7|19397.6|19367.6|0
1690321800000|2023-07-25 21:50:00|19398.4|19368.4|19398.4|19368.4|19398.8|19368.8|19398|19368|0
1690322100000|2023-07-25 21:55:00|19398.3|19368.3|19396.9|19366.9|19399.9|19369.9|19395.8|19365.8|0
1690322400000|2023-07-25 22:00:00|19398.2|19368.2|19390.2|19360.2|19407.4|19377.4|19389.6|19359.6|0
1690322700000|2023-07-25 22:05:00|19389.9|19359.9|19379.8|19349.8|19390.9|19360.9|19379.5|19349.5|0
1690323000000|2023-07-25 22:10:00|19380.1|19350.1|19373.9|19343.9|19380.7|19350.7|19368.6|19338.6|0
1690323300000|2023-07-25 22:15:00|19374.6|19344.6|19368.9|19338.9|19375.9|19345.9|19366.5|19336.5|0
1690323600000|2023-07-25 22:20:00|19368.6|19338.6|19372|19342|19374.4|19344.4|19366.5|19336.5|0
1690323900000|2023-07-25 22:25:00|19371.4|19341.4|19375.1|19345.1|19375.1|19345.1|19369.3|19339.3|0
1690324200000|2023-07-25 22:30:00|19374.5|19344.5|19370.1|19340.1|19375.1|19345.1|19369.8|19339.8|0
1690324500000|2023-07-25 22:35:00|19370.4|19340.4|19372.8|19342.8|19372.8|19342.8|19368.4|19338.4|0
1690324800000|2023-07-25 22:40:00|19372.5|19342.5|19374.8|19344.8|19376.3|19346.3|19372.1|19342.1|0
1690325100000|2023-07-25 22:45:00|19375.1|19345.1|19375.4|19345.4|19377.5|19347.5|19374.1|19344.1|0
1690325400000|2023-07-25 22:50:00|19375.1|19345.1|19374.1|19344.1|19375.4|19345.4|19372.7|19342.7|0
1690325700000|2023-07-25 22:55:00|19374.4|19344.4|19374.1|19344.1|19374.8|19344.8|19372.7|19342.7|0
1690326000000|2023-07-25 23:00:00|19372.9|19342.9|19373.4|19343.4|19374.8|19344.8|19372.4|19342.4|0
1690326300000|2023-07-25 23:05:00|19372.8|19342.8|19371.8|19341.8|19373.4|19343.4|19370.4|19340.4|0
1690326600000|2023-07-25 23:10:00|19371.5|19341.5|19370.5|19340.5|19373.9|19343.9|19370.5|19340.5|0
1690326900000|2023-07-25 23:15:00|19371.1|19341.1|19372.3|19342.3|19373.6|19343.6|19370.1|19340.1|0
1690327200000|2023-07-25 23:20:00|19372.6|19342.6|19374.3|19344.3|19375|19345|19372.3|19342.3|0
1690327500000|2023-07-25 23:25:00|19374.9|19344.9|19376.8|19346.8|19377.5|19347.5|19374.1|19344.1|0
1690327800000|2023-07-25 23:30:00|19376.5|19346.5|19374.3|19344.3|19376.5|19346.5|19373.4|19343.4|0
1690328100000|2023-07-25 23:35:00|19374.9|19344.9|19384.1|19354.1|19384.1|19354.1|19374|19344|0
1690328400000|2023-07-25 23:40:00|19384.7|19354.7|19387.8|19357.8|19387.8|19357.8|19384.1|19354.1|0
1690328700000|2023-07-25 23:45:00|19388.4|19358.4|19388.2|19358.2|19389.5|19359.5|19387.8|19357.8|0
1690329000000|2023-07-25 23:50:00|19388.5|19358.5|19389.5|19359.5|19389.5|19359.5|19388.2|19358.2|0
1690329300000|2023-07-25 23:55:00|19389.2|19359.2|19389.4|19359.4|19389.5|19359.5|19388|19358|0
1690329600000|2023-07-26 00:00:00|19390|19360|19386.1|19356.1|19390.1|19360.1|19385.4|19355.4|0
1690329900000|2023-07-26 00:05:00|19386|19356|19389.3|19359.3|19389.3|19359.3|19385.7|19355.7|0
1690330200000|2023-07-26 00:10:00|19389|19359|19387.9|19357.9|19390.2|19360.2|19387.5|19357.5|0
1690330500000|2023-07-26 00:15:00|19388.5|19358.5|19384.8|19354.8|19388.5|19358.5|19384.8|19354.8|0
1690330800000|2023-07-26 00:20:00|19384.5|19354.5|19383.9|19353.9|19386.1|19356.1|19383.3|19353.3|0
1690331100000|2023-07-26 00:25:00|19383.6|19353.6|19384.6|19354.6|19386.4|19356.4|19383.3|19353.3|0
1690331400000|2023-07-26 00:30:00|19385.2|19355.2|19384.3|19354.3|19385.2|19355.2|19382.5|19352.5|0
1690331700000|2023-07-26 00:35:00|19383.9|19353.9|19383|19353|19385.7|19355.7|19383|19353|0
1690332000000|2023-07-26 00:40:00|19383.6|19353.6|19364.8|19334.8|19383.6|19353.6|19364.8|19334.8|0
1690332300000|2023-07-26 00:45:00|19364.2|19334.2|19353.6|19323.6|19369.2|19339.2|19353.6|19323.6|0
1690332600000|2023-07-26 00:50:00|19354.2|19324.2|19343.6|19313.6|19354.2|19324.2|19342.9|19312.9|0
1690332900000|2023-07-26 00:55:00|19343.9|19313.9|19343.6|19313.6|19344.2|19314.2|19342.9|19312.9|0
1690333200000|2023-07-26 01:00:00|19344.2|19314.2|19345.4|19315.4|19345.4|19315.4|19342.9|19312.9|0
1690333500000|2023-07-26 01:05:00|19346|19316|19339.5|19309.5|19346|19316|19339.5|19309.5|0
1690333800000|2023-07-26 01:10:00|19338.9|19308.9|19345.1|19315.1|19345.7|19315.7|19337.9|19307.9|0
1690334100000|2023-07-26 01:15:00|19350.1|19320.1|19388.6|19383.6|19388.6|19383.6|19332.1|19320.1|3420
1690334400000|2023-07-26 01:20:00|19384.6|19379.6|19340.6|19335.6|19385.1|19380.1|19335.1|19330.1|1678
1690334700000|2023-07-26 01:25:00|19340.1|19335.1|19346.1|19341.1|19350.6|19345.6|19326.6|19321.6|1063
1690335000000|2023-07-26 01:30:00|19344.1|19339.1|19336.1|19331.1|19359.6|19354.6|19301.1|19296.1|5724
1690335300000|2023-07-26 01:35:00|19337.1|19332.1|19401.1|19396.1|19415.1|19410.1|19333.6|19328.6|4293
1690335600000|2023-07-26 01:40:00|19404.1|19399.1|19380.1|19375.1|19407.1|19402.1|19360.1|19355.1|2997
1690335900000|2023-07-26 01:45:00|19379.1|19374.1|19419.6|19414.6|19422.1|19417.1|19375.6|19370.6|2153
1690336200000|2023-07-26 01:50:00|19415.6|19410.6|19402.6|19397.6|19426.6|19421.6|19381.1|19376.1|2258
1690336500000|2023-07-26 01:55:00|19401.1|19396.1|19387.6|19382.6|19402.1|19397.1|19352.6|19347.6|2509
1690336800000|2023-07-26 02:00:00|19388.1|19383.1|19399.1|19394.1|19425.6|19420.6|19377.1|19372.1|2511
1690337100000|2023-07-26 02:05:00|19400.1|19395.1|19373.6|19368.6|19403.6|19398.6|19367.6|19362.6|2103
1690337400000|2023-07-26 02:10:00|19372.1|19367.1|19345.1|19340.1|19375.1|19370.1|19341.6|19336.6|2133
1690337700000|2023-07-26 02:15:00|19345.6|19340.6|19388.1|19383.1|19400.6|19395.6|19334.1|19329.1|2972
1690338000000|2023-07-26 02:20:00|19388.6|19383.6|19388.6|19383.6|19410.6|19405.6|19373.6|19368.6|1628
1690338300000|2023-07-26 02:25:00|19389.1|19384.1|19367.6|19362.6|19398.1|19393.1|19364.1|19359.1|1306
1690338600000|2023-07-26 02:30:00|19367.1|19362.1|19340.6|19335.6|19374.6|19369.6|19340.6|19335.6|1805
1690338900000|2023-07-26 02:35:00|19341.1|19336.1|19307.6|19302.6|19347.6|19342.6|19295.6|19290.6|2334
1690339200000|2023-07-26 02:40:00|19308.1|19303.1|19306.6|19301.6|19322.6|19317.6|19276.1|19271.1|2576
1690339500000|2023-07-26 02:45:00|19308.1|19303.1|19334.1|19329.1|19343.1|19338.1|19304.1|19299.1|1413
1690339800000|2023-07-26 02:50:00|19334.6|19329.6|19317.1|19312.1|19342.1|19337.1|19316.6|19311.6|1340
1690340100000|2023-07-26 02:55:00|19316.6|19311.6|19295.6|19290.6|19321.6|19316.6|19293.6|19288.6|1533
1690340400000|2023-07-26 03:00:00|19293.6|19288.6|19289.1|19284.1|19311.1|19306.1|19283.6|19278.6|1184
1690340700000|2023-07-26 03:05:00|19289.6|19284.6|19314.1|19309.1|19316.6|19311.6|19281.6|19276.6|1103
1690341000000|2023-07-26 03:10:00|19313.6|19308.6|19305.6|19300.6|19321.1|19316.1|19302.1|19297.1|854
1690341300000|2023-07-26 03:15:00|19305.1|19300.1|19306.1|19301.1|19311.6|19306.6|19287.1|19282.1|1042
1690341600000|2023-07-26 03:20:00|19305.6|19300.6|19292.6|19287.6|19318.1|19313.1|19285.1|19280.1|930
1690341900000|2023-07-26 03:25:00|19292.1|19287.1|19267.1|19262.1|19292.6|19287.6|19257.1|19252.1|1615
1690342200000|2023-07-26 03:30:00|19267.6|19262.6|19302.1|19297.1|19302.6|19297.6|19266.6|19261.6|1042
1690342500000|2023-07-26 03:35:00|19302.6|19297.6|19316.1|19311.1|19321.6|19316.6|19295.1|19290.1|1060
1690342800000|2023-07-26 03:40:00|19316.6|19311.6|19307.6|19302.6|19318.1|19313.1|19302.6|19297.6|578
1690343100000|2023-07-26 03:45:00|19307.1|19302.1|19308.1|19303.1|19313.6|19308.6|19302.6|19297.6|497
1690343400000|2023-07-26 03:50:00|19308.6|19303.6|19313.1|19308.1|19316.6|19311.6|19307.1|19302.1|841
1690343700000|2023-07-26 03:55:00|19312.6|19307.6|19307.6|19302.6|19312.6|19307.6|19303.6|19298.6|624
1690344000000|2023-07-26 04:00:00|19320.6|19290.6|19337.3|19307.3|19337.3|19307.3|19320.6|19290.6|1
1690344300000|2023-07-26 04:05:00|19337.4|19307.4|19336.8|19306.8|19337.4|19307.4|19336.5|19306.5|0
1690344600000|2023-07-26 04:10:00|19337.1|19307.1|19343.1|19313.1|19343.1|19313.1|19336.1|19306.1|0
1690344900000|2023-07-26 04:15:00|19343.2|19313.2|19331.9|19301.9|19343.2|19313.2|19331.3|19301.3|0
1690345200000|2023-07-26 04:20:00|19332.2|19302.2|19332.8|19302.8|19332.8|19302.8|19332.2|19302.2|0
1690345500000|2023-07-26 04:25:00|19332.5|19302.5|19333.4|19303.4|19333.4|19303.4|19332.2|19302.2|0
1690345800000|2023-07-26 04:30:00|19334|19304|19332.2|19302.2|19335|19305|19332.2|19302.2|0
1690346100000|2023-07-26 04:35:00|19332.8|19302.8|19332.9|19302.9|19332.9|19302.9|19332.8|19302.8|0
1690346400000|2023-07-26 04:40:00|19333.3|19303.3|19332.4|19302.4|19333.3|19303.3|19332.4|19302.4|0
1690346700000|2023-07-26 04:45:00|19332.7|19302.7|19333.2|19303.2|19333.2|19303.2|19332.1|19302.1|0
1690347000000|2023-07-26 04:50:00|19333.5|19303.5|19332.3|19302.3|19333.9|19303.9|19332.3|19302.3|0
1690347300000|2023-07-26 04:55:00|19332|19302|19323.6|19293.6|19332.3|19302.3|19323|19293|16
1690347600000|2023-07-26 05:00:00|19312.1|19307.1|19303.6|19298.6|19325.6|19320.6|19297.6|19292.6|1793
1690347900000|2023-07-26 05:05:00|19303.1|19298.1|19322.1|19317.1|19324.1|19319.1|19286.6|19281.6|1303
1690348200000|2023-07-26 05:10:00|19322.6|19317.6|19294.1|19289.1|19323.1|19318.1|19285.6|19280.6|1472
1690348500000|2023-07-26 05:15:00|19294.6|19289.6|19291.1|19286.1|19296.6|19291.6|19277.1|19272.1|2425
1690348800000|2023-07-26 05:20:00|19291.6|19286.6|19285.6|19280.6|19305.6|19300.6|19277.1|19272.1|1248
1690349100000|2023-07-26 05:25:00|19285.1|19280.1|19306.1|19301.1|19318.1|19313.1|19280.1|19275.1|1384
1690349400000|2023-07-26 05:30:00|19306.6|19301.6|19311.1|19306.1|19312.6|19307.6|19299.6|19294.6|1751
1690349700000|2023-07-26 05:35:00|19310.6|19305.6|19314.1|19309.1|19315.1|19310.1|19296.6|19291.6|1257
1690350000000|2023-07-26 05:40:00|19313.6|19308.6|19303.1|19298.1|19321.1|19316.1|19299.1|19294.1|1107
1690350300000|2023-07-26 05:45:00|19302.6|19297.6|19324.1|19319.1|19333.6|19328.6|19302.6|19297.6|1709
1690350600000|2023-07-26 05:50:00|19324.6|19319.6|19337.1|19332.1|19348.1|19343.1|19320.6|19315.6|1423
1690350900000|2023-07-26 05:55:00|19336.6|19331.6|19332.1|19327.1|19341.1|19336.1|19326.6|19321.6|950
1690351200000|2023-07-26 06:00:00|19332.6|19327.6|19349.6|19344.6|19352.6|19347.6|19325.6|19320.6|1978
1690351500000|2023-07-26 06:05:00|19349.1|19344.1|19366.1|19361.1|19372.6|19367.6|19344.6|19339.6|1955
1690351800000|2023-07-26 06:10:00|19366.6|19361.6|19370.1|19365.1|19383.1|19378.1|19361.6|19356.6|1670
1690352100000|2023-07-26 06:15:00|19369.6|19364.6|19365.6|19360.6|19375.6|19370.6|19352.1|19347.1|1183
1690352400000|2023-07-26 06:20:00|19367.1|19362.1|19375.1|19370.1|19378.6|19373.6|19352.1|19347.1|1285
1690352700000|2023-07-26 06:25:00|19374.6|19369.6|19382.1|19377.1|19388.6|19383.6|19370.1|19365.1|1009
1690353000000|2023-07-26 06:30:00|19382.6|19377.6|19371.1|19366.1|19391.6|19386.6|19371.1|19366.1|979
1690353300000|2023-07-26 06:35:00|19371.6|19366.6|19374.6|19369.6|19378.1|19373.1|19360.1|19355.1|1145
1690353600000|2023-07-26 06:40:00|19374.1|19369.1|19368.1|19363.1|19374.1|19369.1|19358.1|19353.1|818
1690353900000|2023-07-26 06:45:00|19367.6|19362.6|19395.6|19390.6|19401.1|19396.1|19365.6|19360.6|1760
1690354200000|2023-07-26 06:50:00|19396.1|19391.1|19397.1|19392.1|19408.1|19403.1|19391.6|19386.6|926
1690354500000|2023-07-26 06:55:00|19397.6|19392.6|19391.1|19386.1|19399.1|19394.1|19391.1|19386.1|1231
1690354800000|2023-07-26 07:00:00|19391.6|19386.6|19414.1|19409.1|19416.6|19411.6|19391.1|19386.1|1211
1690355100000|2023-07-26 07:05:00|19413.1|19408.1|19407.1|19402.1|19416.6|19411.6|19399.1|19394.1|868
1690355400000|2023-07-26 07:10:00|19407.6|19402.6|19399.1|19394.1|19411.1|19406.1|19391.1|19386.1|851
1690355700000|2023-07-26 07:15:00|19399.6|19394.6|19405.1|19400.1|19416.6|19411.6|19396.6|19391.6|705
1690356000000|2023-07-26 07:20:00|19404.6|19399.6|19391.6|19386.6|19405.6|19400.6|19382.1|19377.1|1701
1690356300000|2023-07-26 07:25:00|19391.1|19386.1|19384.1|19379.1|19392.1|19387.1|19377.1|19372.1|1624
1690356600000|2023-07-26 07:30:00|19383.1|19378.1|19386.6|19381.6|19386.6|19381.6|19373.1|19368.1|1052
1690356900000|2023-07-26 07:35:00|19388.6|19383.6|19393.6|19388.6|19400.6|19395.6|19383.1|19378.1|2112
1690357200000|2023-07-26 07:40:00|19393.1|19388.1|19394.1|19389.1|19398.1|19393.1|19383.6|19378.6|1041
1690357500000|2023-07-26 07:45:00|19394.6|19389.6|19393.6|19388.6|19404.1|19399.1|19386.6|19381.6|1740
1690357800000|2023-07-26 07:50:00|19394.6|19389.6|19379.1|19374.1|19396.6|19391.6|19377.6|19372.6|2411
1690358100000|2023-07-26 07:55:00|19378.6|19373.6|19388.6|19383.6|19391.1|19386.1|19372.6|19367.6|2557
1690358400000|2023-07-26 08:00:00|19388.1|19383.1|19382.6|19377.6|19398.1|19393.1|19379.6|19374.6|1222
1690358700000|2023-07-26 08:05:00|19383.1|19378.1|19367.1|19362.1|19385.1|19380.1|19360.6|19355.6|4647
1690359000000|2023-07-26 08:10:00|19363.6|19358.6|19363.1|19358.1|19374.6|19369.6|19358.1|19353.1|5116
1690359300000|2023-07-26 08:15:00|19364.1|19359.1|19372.6|19367.6|19374.6|19369.6|19361.6|19356.6|10178
1690359600000|2023-07-26 08:20:00|19372.1|19367.1|19365.1|19360.1|19373.6|19368.6|19362.6|19357.6|6042
1690359900000|2023-07-26 08:25:00|19364.6|19359.6|19369.6|19364.6|19379.6|19374.6|19363.1|19358.1|878
1690360200000|2023-07-26 08:30:00|19385.7|19355.7|19378.4|19348.4|19385.7|19355.7|19377.3|19347.3|0
1690360500000|2023-07-26 08:35:00|19378.1|19348.1|19380|19350|19382.2|19352.2|19376.9|19346.9|0
1690360800000|2023-07-26 08:40:00|19380.1|19350.1|19375.4|19345.4|19380.1|19350.1|19375.4|19345.4|0
1690361100000|2023-07-26 08:45:00|19375.7|19345.7|19374.7|19344.7|19377.9|19347.9|19373|19343|0
1690361400000|2023-07-26 08:50:00|19374.1|19344.1|19372.9|19342.9|19374.3|19344.3|19372|19342|0
1690361700000|2023-07-26 08:55:00|19372.6|19342.6|19371.4|19341.4|19372.9|19342.9|19369.8|19339.8|0
1690362000000|2023-07-26 09:00:00|19370.7|19340.7|19374.7|19344.7|19378.4|19348.4|19370.7|19340.7|0
1690362300000|2023-07-26 09:05:00|19374.4|19344.4|19373.1|19343.1|19375.9|19345.9|19373.1|19343.1|0
1690362600000|2023-07-26 09:10:00|19373.4|19343.4|19368.1|19338.1|19374.7|19344.7|19367.8|19337.8|0
1690362900000|2023-07-26 09:15:00|19361.1|19353.1|19356.1|19348.1|19363.6|19355.6|19343.1|19335.1|360
1690363200000|2023-07-26 09:20:00|19356.6|19348.6|19363.6|19355.6|19365.1|19357.1|19356.1|19348.1|131
1690363500000|2023-07-26 09:25:00|19364.1|19356.1|19353.6|19345.6|19364.1|19356.1|19350.1|19342.1|91
1690363800000|2023-07-26 09:30:00|19353.1|19345.1|19362.1|19354.1|19364.6|19356.6|19352.6|19344.6|39
1690364100000|2023-07-26 09:35:00|19361.6|19353.6|19339.6|19331.6|19361.6|19353.6|19339.1|19331.1|113
1690364400000|2023-07-26 09:40:00|19339.1|19331.1|19348.1|19340.1|19348.1|19340.1|19337.6|19329.6|112
1690364700000|2023-07-26 09:45:00|19347.1|19339.1|19348.1|19340.1|19354.1|19346.1|19343.6|19335.6|44
1690365000000|2023-07-26 09:50:00|19347.1|19339.1|19351.1|19343.1|19355.1|19347.1|19346.6|19338.6|46
1690365300000|2023-07-26 09:55:00|19351.6|19343.6|19352.6|19344.6|19358.6|19350.6|19351.1|19343.1|32
1690365600000|2023-07-26 10:00:00|19355.6|19347.6|19348.1|19340.1|19357.6|19349.6|19346.6|19338.6|49
1690365900000|2023-07-26 10:05:00|19347.6|19339.6|19349.1|19341.1|19354.1|19346.1|19346.1|19338.1|44
1690366200000|2023-07-26 10:10:00|19348.1|19340.1|19332.6|19324.6|19348.1|19340.1|19323.1|19315.1|150
1690366500000|2023-07-26 10:15:00|19333.1|19325.1|19327.1|19319.1|19338.6|19330.6|19326.6|19318.6|55
1690366800000|2023-07-26 10:20:00|19326.6|19318.6|19317.1|19309.1|19332.6|19324.6|19313.1|19305.1|120
1690367100000|2023-07-26 10:25:00|19316.6|19308.6|19318.1|19310.1|19323.1|19315.1|19310.6|19302.6|74
1690367400000|2023-07-26 10:30:00|19318.6|19310.6|19330.1|19322.1|19334.6|19326.6|19318.6|19310.6|52
1690367700000|2023-07-26 10:35:00|19329.6|19321.6|19326.1|19318.1|19332.6|19324.6|19323.6|19315.6|39
1690368000000|2023-07-26 10:40:00|19324.1|19316.1|19330.1|19322.1|19332.6|19324.6|19324.1|19316.1|15
1690368300000|2023-07-26 10:45:00|19329.6|19321.6|19334.6|19326.6|19336.6|19328.6|19328.1|19320.1|24
1690368600000|2023-07-26 10:50:00|19335.1|19327.1|19331.1|19323.1|19335.1|19327.1|19322.6|19314.6|32
1690368900000|2023-07-26 10:55:00|19330.6|19322.6|19322.1|19314.1|19331.6|19323.6|19320.6|19312.6|25
1690369200000|2023-07-26 11:00:00|19323.1|19315.1|19321.6|19313.6|19326.6|19318.6|19318.6|19310.6|52
1690369500000|2023-07-26 11:05:00|19322.1|19314.1|19314.1|19306.1|19322.6|19314.6|19313.1|19305.1|40
1690369800000|2023-07-26 11:10:00|19313.6|19305.6|19314.1|19306.1|19321.6|19313.6|19312.1|19304.1|29
1690370100000|2023-07-26 11:15:00|19314.6|19306.6|19325.1|19317.1|19329.1|19321.1|19314.6|19306.6|69
1690370400000|2023-07-26 11:20:00|19325.6|19317.6|19329.6|19321.6|19330.6|19322.6|19318.6|19310.6|29
1690370700000|2023-07-26 11:25:00|19329.1|19321.1|19323.1|19315.1|19331.6|19323.6|19322.6|19314.6|24
1690371000000|2023-07-26 11:30:00|19322.6|19314.6|19320.1|19312.1|19327.1|19319.1|19316.6|19308.6|27
1690371300000|2023-07-26 11:35:00|19320.6|19312.6|19315.6|19307.6|19323.6|19315.6|19315.1|19307.1|11
1690371600000|2023-07-26 11:40:00|19316.1|19308.1|19323.1|19315.1|19325.1|19317.1|19315.6|19307.6|18
1690371900000|2023-07-26 11:45:00|19322.6|19314.6|19321.1|19313.1|19325.1|19317.1|19319.1|19311.1|5
1690372200000|2023-07-26 11:50:00|19320.6|19312.6|19328.1|19320.1|19329.1|19321.1|19316.1|19308.1|33
1690372500000|2023-07-26 11:55:00|19328.6|19320.6|19318.1|19310.1|19329.6|19321.6|19318.1|19310.1|12
1690372800000|2023-07-26 12:00:00|19319.1|19311.1|19317.1|19309.1|19319.6|19311.6|19313.1|19305.1|44
1690373100000|2023-07-26 12:05:00|19316.6|19308.6|19309.6|19301.6|19316.6|19308.6|19305.1|19297.1|32
1690373400000|2023-07-26 12:10:00|19310.1|19302.1|19308.6|19300.6|19311.1|19303.1|19305.6|19297.6|23
1690373700000|2023-07-26 12:15:00|19309.1|19301.1|19302.1|19294.1|19314.6|19306.6|19302.1|19294.1|38
1690374000000|2023-07-26 12:20:00|19302.6|19294.6|19304.1|19296.1|19305.6|19297.6|19293.6|19285.6|69
1690374300000|2023-07-26 12:25:00|19303.6|19295.6|19310.1|19302.1|19311.6|19303.6|19298.6|19290.6|32
1690374600000|2023-07-26 12:30:00|19310.6|19302.6|19309.6|19301.6|19311.1|19303.1|19299.6|19291.6|48
1690374900000|2023-07-26 12:35:00|19310.1|19302.1|19309.1|19301.1|19311.6|19303.6|19305.6|19297.6|68
1690375200000|2023-07-26 12:40:00|19308.6|19300.6|19304.1|19296.1|19313.1|19305.1|19303.1|19295.1|27
1690375500000|2023-07-26 12:45:00|19304.6|19296.6|19306.1|19298.1|19307.6|19299.6|19300.1|19292.1|24
1690375800000|2023-07-26 12:50:00|19305.6|19297.6|19294.6|19286.6|19308.1|19300.1|19293.6|19285.6|73
1690376100000|2023-07-26 12:55:00|19294.1|19286.1|19299.1|19291.1|19304.1|19296.1|19289.6|19281.6|98
1690376400000|2023-07-26 13:00:00|19299.6|19291.6|19301.6|19293.6|19307.1|19299.1|19286.6|19278.6|179
1690376700000|2023-07-26 13:05:00|19302.1|19294.1|19304.1|19296.1|19310.1|19302.1|19295.6|19287.6|127
1690377000000|2023-07-26 13:10:00|19303.1|19295.1|19293.1|19285.1|19308.1|19300.1|19292.1|19284.1|82
1690377300000|2023-07-26 13:15:00|19292.6|19284.6|19295.6|19287.6|19298.1|19290.1|19286.1|19278.1|60
1690377600000|2023-07-26 13:20:00|19296.1|19288.1|19276.6|19268.6|19296.1|19288.1|19276.6|19268.6|80
1690377900000|2023-07-26 13:25:00|19278.6|19270.6|19288.1|19280.1|19288.6|19280.6|19272.1|19264.1|135
1690378200000|2023-07-26 13:30:00|19288.6|19280.6|19378.1|19370.1|19378.1|19370.1|19284.1|19276.1|1138
1690378500000|2023-07-26 13:35:00|19379.6|19371.6|19435.1|19427.1|19443.6|19435.6|19377.1|19369.1|983
1690378800000|2023-07-26 13:40:00|19434.6|19426.6|19461.1|19453.1|19478.1|19470.1|19415.6|19407.6|758
1690379100000|2023-07-26 13:45:00|19459.6|19451.6|19456.1|19448.1|19477.6|19469.6|19432.1|19424.1|871
1690379400000|2023-07-26 13:50:00|19453.1|19445.1|19485.6|19477.6|19488.1|19480.1|19449.1|19441.1|631
1690379700000|2023-07-26 13:55:00|19486.6|19478.6|19536.6|19528.6|19536.6|19528.6|19466.1|19458.1|822
1690380000000|2023-07-26 14:00:00|19536.1|19528.1|19517.6|19509.6|19540.1|19532.1|19507.1|19499.1|789
1690380300000|2023-07-26 14:05:00|19517.1|19509.1|19493.6|19485.6|19544.1|19536.1|19490.6|19482.6|573
1690380600000|2023-07-26 14:10:00|19494.1|19486.1|19503.6|19495.6|19520.1|19512.1|19494.1|19486.1|428
1690380900000|2023-07-26 14:15:00|19504.1|19496.1|19481.6|19473.6|19513.6|19505.6|19474.1|19466.1|308
1690381200000|2023-07-26 14:20:00|19481.1|19473.1|19456.1|19448.1|19485.6|19477.6|19447.1|19439.1|477
1690381500000|2023-07-26 14:25:00|19455.6|19447.6|19476.6|19468.6|19477.6|19469.6|19450.1|19442.1|220
1690381800000|2023-07-26 14:30:00|19475.6|19467.6|19478.1|19470.1|19500.1|19492.1|19475.6|19467.6|490
1690382100000|2023-07-26 14:35:00|19478.6|19470.6|19501.1|19493.1|19504.6|19496.6|19473.6|19465.6|273
1690382400000|2023-07-26 14:40:00|19501.6|19493.6|19497.6|19489.6|19505.6|19497.6|19487.6|19479.6|174
1690382700000|2023-07-26 14:45:00|19498.1|19490.1|19497.1|19489.1|19510.1|19502.1|19486.6|19478.6|132
1690383000000|2023-07-26 14:50:00|19496.6|19488.6|19478.1|19470.1|19500.1|19492.1|19474.1|19466.1|221
1690383300000|2023-07-26 14:55:00|19477.6|19469.6|19476.1|19468.1|19481.1|19473.1|19462.6|19454.6|170
1690383600000|2023-07-26 15:00:00|19475.6|19467.6|19481.6|19473.6|19487.1|19479.1|19470.1|19462.1|164
1690383900000|2023-07-26 15:05:00|19482.1|19474.1|19469.1|19461.1|19482.6|19474.6|19465.1|19457.1|101
1690384200000|2023-07-26 15:10:00|19469.6|19461.6|19493.1|19485.1|19495.1|19487.1|19469.6|19461.6|103
1690384500000|2023-07-26 15:15:00|19492.6|19484.6|19495.1|19487.1|19506.1|19498.1|19485.6|19477.6|131
1690384800000|2023-07-26 15:20:00|19494.6|19486.6|19466.6|19458.6|19499.6|19491.6|19466.1|19458.1|90
1690385100000|2023-07-26 15:25:00|19466.1|19458.1|19479.1|19471.1|19488.1|19480.1|19466.1|19458.1|92
1690385400000|2023-07-26 15:30:00|19478.6|19470.6|19486.6|19478.6|19490.6|19482.6|19475.1|19467.1|73
1690385700000|2023-07-26 15:35:00|19487.1|19479.1|19493.1|19485.1|19503.6|19495.6|19486.6|19478.6|65
1690386000000|2023-07-26 15:40:00|19496.6|19488.6|19508.6|19500.6|19509.6|19501.6|19496.6|19488.6|84
1690386300000|2023-07-26 15:45:00|19508.1|19500.1|19521.1|19513.1|19528.1|19520.1|19507.6|19499.6|141
1690386600000|2023-07-26 15:50:00|19520.6|19512.6|19520.1|19512.1|19527.1|19519.1|19515.6|19507.6|138
1690386900000|2023-07-26 15:55:00|19519.6|19511.6|19517.1|19509.1|19521.6|19513.6|19504.6|19496.6|194
1690387200000|2023-07-26 16:00:00|19516.6|19508.6|19521.1|19513.1|19521.6|19513.6|19506.1|19498.1|71
1690387500000|2023-07-26 16:05:00|19521.6|19513.6|19528.1|19520.1|19532.6|19524.6|19519.6|19511.6|52
1690387800000|2023-07-26 16:10:00|19528.6|19520.6|19538.6|19530.6|19539.1|19531.1|19525.6|19517.6|254
1690388100000|2023-07-26 16:15:00|19538.1|19530.1|19533.1|19525.1|19542.1|19534.1|19532.6|19524.6|184
1690388400000|2023-07-26 16:20:00|19533.6|19525.6|19531.6|19523.6|19537.6|19529.6|19529.1|19521.1|29
1690388700000|2023-07-26 16:25:00|19532.1|19524.1|19522.6|19514.6|19535.6|19527.6|19522.1|19514.1|76
1690389000000|2023-07-26 16:30:00|19523.1|19515.1|19519.1|19511.1|19530.1|19522.1|19516.1|19508.1|90
1690389300000|2023-07-26 16:35:00|19518.6|19510.6|19519.1|19511.1|19524.6|19516.6|19512.1|19504.1|58
1690389600000|2023-07-26 16:40:00|19519.6|19511.6|19527.1|19519.1|19527.6|19519.6|19518.6|19510.6|10
1690389900000|2023-07-26 16:45:00|19527.6|19519.6|19541.6|19533.6|19542.6|19534.6|19526.1|19518.1|66
1690390200000|2023-07-26 16:50:00|19542.1|19534.1|19537.6|19529.6|19552.1|19544.1|19536.1|19528.1|100
1690390500000|2023-07-26 16:55:00|19537.1|19529.1|19550.1|19542.1|19550.6|19542.6|19534.1|19526.1|29
1690390800000|2023-07-26 17:00:00|19549.6|19541.6|19552.6|19544.6|19553.6|19545.6|19544.1|19536.1|60
1690391100000|2023-07-26 17:05:00|19553.1|19545.1|19545.6|19537.6|19553.6|19545.6|19543.1|19535.1|77
1690391400000|2023-07-26 17:10:00|19544.1|19536.1|19536.1|19528.1|19546.6|19538.6|19532.6|19524.6|54
1690391700000|2023-07-26 17:15:00|19536.6|19528.6|19540.1|19532.1|19543.1|19535.1|19535.1|19527.1|20
1690392000000|2023-07-26 17:20:00|19539.6|19531.6|19542.1|19534.1|19548.6|19540.6|19534.1|19526.1|31
1690392300000|2023-07-26 17:25:00|19542.6|19534.6|19539.6|19531.6|19546.6|19538.6|19538.6|19530.6|15
1690392600000|2023-07-26 17:30:00|19539.1|19531.1|19532.1|19524.1|19540.1|19532.1|19528.6|19520.6|17
1690392900000|2023-07-26 17:35:00|19531.6|19523.6|19517.1|19509.1|19531.6|19523.6|19515.1|19507.1|56
1690393200000|2023-07-26 17:40:00|19517.6|19509.6|19526.6|19518.6|19528.6|19520.6|19514.1|19506.1|28
1690393500000|2023-07-26 17:45:00|19527.1|19519.1|19514.1|19506.1|19528.1|19520.1|19509.1|19501.1|47
1690393800000|2023-07-26 17:50:00|19515.1|19507.1|19509.6|19501.6|19515.6|19507.6|19509.6|19501.6|20
1690394100000|2023-07-26 17:55:00|19509.1|19501.1|19484.6|19476.6|19509.6|19501.6|19484.1|19476.1|133
1690394400000|2023-07-26 18:00:00|19485.1|19477.1|19539.6|19531.6|19542.6|19534.6|19485.1|19477.1|337
1690394700000|2023-07-26 18:05:00|19542.1|19534.1|19538.6|19530.6|19546.6|19538.6|19521.6|19513.6|110
1690395000000|2023-07-26 18:10:00|19538.1|19530.1|19530.1|19522.1|19548.6|19540.6|19528.6|19520.6|52
1690395300000|2023-07-26 18:15:00|19529.6|19521.6|19512.6|19504.6|19529.6|19521.6|19510.1|19502.1|92
1690395600000|2023-07-26 18:20:00|19512.1|19504.1|19498.1|19490.1|19516.1|19508.1|19496.6|19488.6|80
1690395900000|2023-07-26 18:25:00|19497.6|19489.6|19503.1|19495.1|19504.1|19496.1|19478.6|19470.6|114
1690396200000|2023-07-26 18:30:00|19503.6|19495.6|19516.6|19508.6|19528.1|19520.1|19501.6|19493.6|64
1690396500000|2023-07-26 18:35:00|19517.1|19509.1|19563.1|19555.1|19566.6|19558.6|19517.1|19509.1|307
1690396800000|2023-07-26 18:40:00|19562.6|19554.6|19579.1|19571.1|19582.1|19574.1|19559.1|19551.1|222
1690397100000|2023-07-26 18:45:00|19581.6|19573.6|19545.6|19537.6|19583.1|19575.1|19537.6|19529.6|129
1690397400000|2023-07-26 18:50:00|19544.1|19536.1|19553.6|19545.6|19555.1|19547.1|19532.1|19524.1|74
1690397700000|2023-07-26 18:55:00|19554.1|19546.1|19563.8|19533.8|19563.8|19552.6|19542.1|19533.3|181
1690398000000|2023-07-26 19:00:00|19564.5|19534.5|19545.4|19515.4|19570.5|19540.5|19539.7|19509.7|0
1690398300000|2023-07-26 19:05:00|19545.5|19515.5|19496.7|19466.7|19546|19516|19493.5|19463.5|0
1690398600000|2023-07-26 19:10:00|19496|19466|19522|19492|19524.3|19494.3|19487.9|19457.9|0
1690398900000|2023-07-26 19:15:00|19521.8|19491.8|19518.5|19488.5|19528.9|19498.9|19501.6|19471.6|0
1690399200000|2023-07-26 19:20:00|19518.2|19488.2|19531.2|19501.2|19536.3|19506.3|19513|19483|0
1690399500000|2023-07-26 19:25:00|19531.4|19501.4|19542.8|19512.8|19543.5|19513.5|19530.6|19500.6|0
1690399800000|2023-07-26 19:30:00|19542.3|19512.3|19544.4|19514.4|19544.4|19514.4|19532.1|19502.1|0
1690400100000|2023-07-26 19:35:00|19544.2|19514.2|19543.9|19513.9|19550.5|19520.5|19536.1|19506.1|0
1690400400000|2023-07-26 19:40:00|19544.1|19514.1|19558.3|19528.3|19558.5|19528.5|19544.1|19514.1|0
1690400700000|2023-07-26 19:45:00|19558.8|19528.8|19540.2|19510.2|19559|19529|19540.2|19510.2|0
1690401000000|2023-07-26 19:50:00|19539.6|19509.6|19543|19513|19543|19513|19529.8|19499.8|0
1690401300000|2023-07-26 19:55:00|19542.5|19512.5|19543|19513|19559|19529|19534.9|19504.9|0
1690401600000|2023-07-26 20:00:00|19542.8|19512.8|19546.5|19516.5|19548.2|19518.2|19537.3|19507.3|0
1690401900000|2023-07-26 20:05:00|19545.8|19515.8|19546.7|19516.7|19573.2|19543.2|19545.8|19515.8|0
1690402200000|2023-07-26 20:10:00|19546.1|19516.1|19546.9|19516.9|19548.7|19518.7|19537.2|19507.2|0
1690402500000|2023-07-26 20:15:00|19546.6|19516.6|19537.8|19507.8|19548.2|19518.2|19537.1|19507.1|0
1690402800000|2023-07-26 20:20:00|19537.1|19507.1|19537.1|19507.1|19539.8|19509.8|19535|19505|0
1690403100000|2023-07-26 20:25:00|19537.7|19507.7|19534.4|19504.4|19539.1|19509.1|19532.6|19502.6|0
1690403400000|2023-07-26 20:30:00|19535|19505|19534.1|19504.1|19535.7|19505.7|19529.7|19499.7|0
1690403700000|2023-07-26 20:35:00|19534.7|19504.7|19529.4|19499.4|19535.5|19505.5|19529.4|19499.4|0
1690404000000|2023-07-26 20:40:00|19528.7|19498.7|19524.2|19494.2|19529.4|19499.4|19523.6|19493.6|0
1690404300000|2023-07-26 20:45:00|19523.9|19493.9|19522.9|19492.9|19524.9|19494.9|19522.2|19492.2|0
1690404600000|2023-07-26 20:50:00|19522.2|19492.2|19522.2|19492.2|19523.6|19493.6|19521.5|19491.5|0
1690404900000|2023-07-26 20:55:00|19521.9|19491.9|19519.9|19489.9|19523.6|19493.6|19519.5|19489.5|0
1690405200000|2023-07-26 21:00:00|19519.8|19489.8|19518.4|19488.4|19521.3|19491.3|19517.6|19487.6|0
1690405500000|2023-07-26 21:05:00|19519.7|19489.7|19521.1|19491.1|19522.1|19492.1|19519.3|19489.3|0
1690405800000|2023-07-26 21:10:00|19520.9|19490.9|19521.1|19491.1|19522.4|19492.4|19520.7|19490.7|0
1690406100000|2023-07-26 21:15:00|19521.7|19491.7|19522.8|19492.8|19522.8|19492.8|19520.1|19490.1|0
1690406400000|2023-07-26 21:20:00|19522.9|19492.9|19522.9|19492.9|19523.1|19493.1|19521.8|19491.8|0
1690406700000|2023-07-26 21:25:00|19523|19493|19523.5|19493.5|19524|19494|19522.9|19492.9|0
1690407000000|2023-07-26 21:30:00|19523.6|19493.6|19525.8|19495.8|19525.8|19495.8|19523.6|19493.6|0
1690407300000|2023-07-26 21:35:00|19525.4|19495.4|19525.5|19495.5|19525.5|19495.5|19525.2|19495.2|0
1690407600000|2023-07-26 21:40:00|19525.6|19495.6|19525.6|19495.6|19526|19496|19525.1|19495.1|0
1690407900000|2023-07-26 21:45:00|19525.9|19495.9|19526.1|19496.1|19526.4|19496.4|19525.9|19495.9|0
1690408200000|2023-07-26 21:50:00|19525.8|19495.8|19526.5|19496.5|19526.7|19496.7|19525.7|19495.7|0
1690408500000|2023-07-26 21:55:00|19526.4|19496.4|19526.6|19496.6|19527|19497|19526.4|19496.4|0
1690408800000|2023-07-26 22:00:00|19529.8|19499.8|19529|19499|19533.1|19503.1|19528|19498|0
1690409100000|2023-07-26 22:05:00|19528.3|19498.3|19526.4|19496.4|19531|19501|19526.4|19496.4|0
1690409400000|2023-07-26 22:10:00|19526.7|19496.7|19523.7|19493.7|19527.1|19497.1|19520.3|19490.3|0
1690409700000|2023-07-26 22:15:00|19524|19494|19526.5|19496.5|19527.1|19497.1|19523.7|19493.7|0
1690410000000|2023-07-26 22:20:00|19527.1|19497.1|19533.4|19503.4|19534.1|19504.1|19527.1|19497.1|0
1690410300000|2023-07-26 22:25:00|19545|19515|19545.9|19515.9|19546.5|19516.5|19544.6|19514.6|0
1690410600000|2023-07-26 22:30:00|19546.2|19516.2|19547.2|19517.2|19548.6|19518.6|19546.2|19516.2|0
1690410900000|2023-07-26 22:35:00|19547.9|19517.9|19546.9|19516.9|19547.9|19517.9|19545.5|19515.5|0
1690411200000|2023-07-26 22:40:00|19547|19517|19548.3|19518.3|19549|19519|19547|19517|0
1690411500000|2023-07-26 22:45:00|19548|19518|19546.3|19516.3|19548|19518|19546.3|19516.3|0
1690411800000|2023-07-26 22:50:00|19546.9|19516.9|19547.7|19517.7|19547.7|19517.7|19545.7|19515.7|0
1690412100000|2023-07-26 22:55:00|19548.3|19518.3|19546.3|19516.3|19548.4|19518.4|19546.3|19516.3|0
1690412400000|2023-07-26 23:00:00|19547|19517|19552.7|19522.7|19553.8|19523.8|19544.9|19514.9|0
1690412700000|2023-07-26 23:05:00|19553|19523|19560.5|19530.5|19560.5|19530.5|19552.7|19522.7|0
1690413000000|2023-07-26 23:10:00|19560.2|19530.2|19561.2|19531.2|19561.2|19531.2|19559.8|19529.8|0
1690413300000|2023-07-26 23:15:00|19560.5|19530.5|19556.8|19526.8|19562|19532|19556.1|19526.1|0
1690413600000|2023-07-26 23:20:00|19557.4|19527.4|19559.8|19529.8|19560.4|19530.4|19557.4|19527.4|0
1690413900000|2023-07-26 23:25:00|19559.4|19529.4|19560.2|19530.2|19561.8|19531.8|19559.1|19529.1|0
1690414200000|2023-07-26 23:30:00|19559.6|19529.6|19555.5|19525.5|19559.6|19529.6|19555.5|19525.5|0
1690414500000|2023-07-26 23:35:00|19554.9|19524.9|19556.2|19526.2|19556.8|19526.8|19554.8|19524.8|0
1690414800000|2023-07-26 23:40:00|19556.5|19526.5|19556.3|19526.3|19556.8|19526.8|19555.2|19525.2|0
1690415100000|2023-07-26 23:45:00|19556.9|19526.9|19558.3|19528.3|19558.3|19528.3|19556.3|19526.3|0
1690415400000|2023-07-26 23:50:00|19558|19528|19557.3|19527.3|19558.8|19528.8|19556.6|19526.6|0
1690415700000|2023-07-26 23:55:00|19557.6|19527.6|19559.3|19529.3|19559.3|19529.3|19557.3|19527.3|0
1690416000000|2023-07-27 00:00:00|19558.6|19528.6|19551.3|19521.3|19558.6|19528.6|19551.3|19521.3|0
1690416300000|2023-07-27 00:05:00|19551.9|19521.9|19552.3|19522.3|19556.7|19526.7|19551.3|19521.3|0
1690416600000|2023-07-27 00:10:00|19552.9|19522.9|19556.8|19526.8|19556.8|19526.8|19552.6|19522.6|0
1690416900000|2023-07-27 00:15:00|19557.5|19527.5|19559.5|19529.5|19559.9|19529.9|19556.8|19526.8|0
1690417200000|2023-07-27 00:20:00|19559.8|19529.8|19565.1|19535.1|19565.1|19535.1|19559.8|19529.8|0
1690417500000|2023-07-27 00:25:00|19564.8|19534.8|19566.1|19536.1|19566.7|19536.7|19564.1|19534.1|0
1690417800000|2023-07-27 00:30:00|19565.5|19535.5|19567|19537|19568.3|19538.3|19565.5|19535.5|0
1690418100000|2023-07-27 00:35:00|19566.7|19536.7|19577.3|19547.3|19578.2|19548.2|19566.4|19536.4|0
1690418400000|2023-07-27 00:40:00|19576.6|19546.6|19577.6|19547.6|19578.9|19548.9|19575.3|19545.3|0
1690418700000|2023-07-27 00:45:00|19577.9|19547.9|19587.6|19557.6|19588.3|19558.3|19577.6|19547.6|0
1690419000000|2023-07-27 00:50:00|19588.3|19558.3|19589.8|19559.8|19591.1|19561.1|19587.6|19557.6|0
1690419300000|2023-07-27 00:55:00|19584.8|19554.8|19581.7|19551.7|19585.5|19555.5|19579.8|19549.8|0
1690419600000|2023-07-27 01:00:00|19582.3|19552.3|19588.6|19558.6|19589.5|19559.5|19581.7|19551.7|0
1690419900000|2023-07-27 01:05:00|19589.2|19559.2|19600.5|19570.5|19601.4|19571.4|19588.6|19558.6|0
1690420200000|2023-07-27 01:10:00|19600.1|19570.1|19599.8|19569.8|19620.1|19590.1|19598.6|19568.6|0
1690420500000|2023-07-27 01:15:00|19600.2|19570.2|19512.1|19507.1|19600.2|19587.6|19511.1|19506.1|2679
1690420800000|2023-07-27 01:20:00|19510.1|19505.1|19533.6|19528.6|19543.6|19538.6|19502.6|19497.6|2050
1690421100000|2023-07-27 01:25:00|19533.1|19528.1|19533.6|19528.6|19549.1|19544.1|19522.1|19517.1|2056
1690421400000|2023-07-27 01:30:00|19530.1|19525.1|19577.1|19572.1|19607.1|19602.1|19502.1|19497.1|5156
1690421700000|2023-07-27 01:35:00|19575.1|19570.1|19521.1|19516.1|19593.1|19588.1|19518.6|19513.6|3333
1690422000000|2023-07-27 01:40:00|19522.6|19517.6|19514.1|19509.1|19555.1|19550.1|19508.1|19503.1|2603
1690422300000|2023-07-27 01:45:00|19514.6|19509.6|19550.1|19545.1|19555.1|19550.1|19510.6|19505.6|2392
1690422600000|2023-07-27 01:50:00|19549.1|19544.1|19546.1|19541.1|19586.6|19581.6|19543.6|19538.6|2079
1690422900000|2023-07-27 01:55:00|19546.6|19541.6|19578.6|19573.6|19600.1|19595.1|19543.1|19538.1|2870
1690423200000|2023-07-27 02:00:00|19579.1|19574.1|19629.1|19624.1|19636.1|19631.1|19572.1|19567.1|2922
1690423500000|2023-07-27 02:05:00|19631.1|19626.1|19655.1|19650.1|19671.1|19666.1|19613.6|19608.6|3040
1690423800000|2023-07-27 02:10:00|19654.1|19649.1|19675.6|19670.6|19686.1|19681.1|19634.1|19629.1|2373
1690424100000|2023-07-27 02:15:00|19677.1|19672.1|19679.1|19674.1|19701.6|19696.6|19674.6|19669.6|1816
1690424400000|2023-07-27 02:20:00|19678.6|19673.6|19690.6|19685.6|19699.1|19694.1|19676.1|19671.1|1647
1690424700000|2023-07-27 02:25:00|19690.1|19685.1|19678.1|19673.1|19697.1|19692.1|19656.1|19651.1|1518
1690425000000|2023-07-27 02:30:00|19680.6|19675.6|19679.6|19674.6|19687.6|19682.6|19662.1|19657.1|1565
1690425300000|2023-07-27 02:35:00|19680.1|19675.1|19707.1|19702.1|19715.1|19710.1|19680.1|19675.1|1446
1690425600000|2023-07-27 02:40:00|19707.6|19702.6|19706.1|19701.1|19709.1|19704.1|19684.6|19679.6|793
1690425900000|2023-07-27 02:45:00|19701.1|19696.1|19683.6|19678.6|19714.1|19709.1|19679.6|19674.6|1209
1690426200000|2023-07-27 02:50:00|19683.1|19678.1|19676.1|19671.1|19700.6|19695.6|19672.6|19667.6|961
1690426500000|2023-07-27 02:55:00|19676.6|19671.6|19642.6|19637.6|19682.6|19677.6|19634.1|19629.1|1394
1690426800000|2023-07-27 03:00:00|19643.1|19638.1|19653.1|19648.1|19665.1|19660.1|19642.1|19637.1|1156
1690427100000|2023-07-27 03:05:00|19653.6|19648.6|19665.1|19660.1|19671.1|19666.1|19650.6|19645.6|1520
1690427400000|2023-07-27 03:10:00|19664.6|19659.6|19676.1|19671.1|19681.6|19676.6|19656.6|19651.6|1663
1690427700000|2023-07-27 03:15:00|19676.6|19671.6|19649.1|19644.1|19680.6|19675.6|19642.1|19637.1|1026
1690428000000|2023-07-27 03:20:00|19648.1|19643.1|19668.1|19663.1|19672.1|19667.1|19642.6|19637.6|611
1690428300000|2023-07-27 03:25:00|19668.6|19663.6|19674.1|19669.1|19679.1|19674.1|19663.6|19658.6|559
1690428600000|2023-07-27 03:30:00|19673.6|19668.6|19643.1|19638.1|19673.6|19668.6|19641.6|19636.6|872
1690428900000|2023-07-27 03:35:00|19642.6|19637.6|19636.6|19631.6|19644.6|19639.6|19629.1|19624.1|790
1690429200000|2023-07-27 03:40:00|19637.1|19632.1|19654.1|19649.1|19655.1|19650.1|19637.1|19632.1|754
1690429500000|2023-07-27 03:45:00|19653.6|19648.6|19643.1|19638.1|19664.1|19659.1|19642.6|19637.6|577
1690429800000|2023-07-27 03:50:00|19644.1|19639.1|19664.1|19659.1|19665.1|19660.1|19640.1|19635.1|477
1690430100000|2023-07-27 03:55:00|19664.6|19659.6|19659.1|19654.1|19665.6|19660.6|19656.6|19651.6|456
1690430400000|2023-07-27 04:00:00|19670.6|19640.6|19675.7|19645.7|19676.3|19646.3|19669.4|19639.4|13
1690430700000|2023-07-27 04:05:00|19676.3|19646.3|19678.4|19648.4|19678.4|19648.4|19675.7|19645.7|0
1690431000000|2023-07-27 04:10:00|19678|19648|19683.3|19653.3|19684.5|19654.5|19677.7|19647.7|0
1690431300000|2023-07-27 04:15:00|19682.6|19652.6|19683.8|19653.8|19684.5|19654.5|19682|19652|0
1690431600000|2023-07-27 04:20:00|19684.1|19654.1|19682|19652|19684.1|19654.1|19681.3|19651.3|0
1690431900000|2023-07-27 04:25:00|19681.3|19651.3|19679.9|19649.9|19682|19652|19679.9|19649.9|0
1690432200000|2023-07-27 04:30:00|19679.6|19649.6|19679.3|19649.3|19680.2|19650.2|19679.3|19649.3|0
1690432500000|2023-07-27 04:35:00|19679.6|19649.6|19678.6|19648.6|19679.6|19649.6|19678.6|19648.6|0
1690432800000|2023-07-27 04:40:00|19678.9|19648.9|19679.7|19649.7|19680.9|19650.9|19678.4|19648.4|0
1690433100000|2023-07-27 04:45:00|19679|19649|19681.3|19651.3|19681.3|19651.3|19679|19649|0
1690433400000|2023-07-27 04:50:00|19681.9|19651.9|19682.8|19652.8|19683.1|19653.1|19681.6|19651.6|0
1690433700000|2023-07-27 04:55:00|19684.1|19654.1|19681.9|19651.9|19684.1|19654.1|19681.3|19651.3|8
1690434000000|2023-07-27 05:00:00|19662.1|19657.1|19676.1|19671.1|19692.6|19687.6|19660.1|19655.1|1332
1690434300000|2023-07-27 05:05:00|19694.6|19689.6|19679.1|19674.1|19696.6|19691.6|19673.6|19668.6|571
1690434600000|2023-07-27 05:10:00|19678.6|19673.6|19701.4|19696.4|19703.4|19698.4|19670.6|19665.6|1090
1690434900000|2023-07-27 05:15:00|19700.9|19695.9|19697.9|19692.9|19703.9|19698.9|19684.4|19679.4|961
1690435200000|2023-07-27 05:20:00|19698.4|19693.4|19676.4|19671.4|19699.4|19694.4|19667.4|19662.4|1271
1690435500000|2023-07-27 05:25:00|19675.9|19670.9|19648.9|19643.9|19679.4|19674.4|19648.9|19643.9|743
1690435800000|2023-07-27 05:30:00|19647.9|19642.9|19620.4|19615.4|19653.9|19648.9|19616.4|19611.4|798
1690436100000|2023-07-27 05:35:00|19619.4|19614.4|19601.9|19596.9|19624.9|19619.9|19601.4|19596.4|924
1690436400000|2023-07-27 05:40:00|19601.4|19596.4|19571.9|19566.9|19607.4|19602.4|19568.9|19563.9|955
1690436700000|2023-07-27 05:45:00|19571.4|19566.4|19595.9|19590.9|19601.4|19596.4|19565.4|19560.4|634
1690437000000|2023-07-27 05:50:00|19595.4|19590.4|19595.4|19590.4|19604.9|19599.9|19581.4|19576.4|494
1690437300000|2023-07-27 05:55:00|19594.9|19589.9|19591.9|19586.9|19599.4|19594.4|19586.9|19581.9|452
1690437600000|2023-07-27 06:00:00|19589.9|19584.9|19584.9|19579.9|19613.4|19608.4|19582.4|19577.4|937
1690437900000|2023-07-27 06:05:00|19584.4|19579.4|19568.9|19563.9|19597.4|19592.4|19568.4|19563.4|474
1690438200000|2023-07-27 06:10:00|19569.4|19564.4|19574.9|19569.9|19584.4|19579.4|19557.9|19552.9|576
1690438500000|2023-07-27 06:15:00|19574.4|19569.4|19583.9|19578.9|19584.9|19579.9|19558.9|19553.9|830
1690438800000|2023-07-27 06:20:00|19583.4|19578.4|19571.9|19566.9|19594.9|19589.9|19571.4|19566.4|494
1690439100000|2023-07-27 06:25:00|19572.4|19567.4|19584.4|19579.4|19592.4|19587.4|19570.9|19565.9|409
1690439400000|2023-07-27 06:30:00|19582.9|19577.9|19586.9|19581.9|19598.9|19593.9|19573.4|19568.4|1556
1690439700000|2023-07-27 06:35:00|19585.9|19580.9|19572.9|19567.9|19589.4|19584.4|19568.4|19563.4|553
1690440000000|2023-07-27 06:40:00|19572.4|19567.4|19550.4|19545.4|19576.4|19571.4|19548.9|19543.9|581
1690440300000|2023-07-27 06:45:00|19550.9|19545.9|19580.9|19575.9|19598.4|19593.4|19550.9|19545.9|1422
1690440600000|2023-07-27 06:50:00|19581.4|19576.4|19612.9|19607.9|19621.4|19616.4|19579.4|19574.4|826
1690440900000|2023-07-27 06:55:00|19612.4|19607.4|19636.4|19631.4|19649.9|19644.9|19611.4|19606.4|1289
1690441200000|2023-07-27 07:00:00|19636.9|19631.9|19654.9|19649.9|19667.4|19662.4|19636.9|19631.9|1246
1690441500000|2023-07-27 07:05:00|19654.4|19649.4|19655.4|19650.4|19658.9|19653.9|19645.4|19640.4|582
1690441800000|2023-07-27 07:10:00|19654.9|19649.9|19654.9|19649.9|19657.4|19652.4|19635.4|19630.4|598
1690442100000|2023-07-27 07:15:00|19654.4|19649.4|19664.4|19659.4|19665.9|19660.9|19649.9|19644.9|588
1690442400000|2023-07-27 07:20:00|19664.9|19659.9|19683.4|19678.4|19689.9|19684.9|19664.9|19659.9|1084
1690442700000|2023-07-27 07:25:00|19683.9|19678.9|19682.4|19677.4|19689.4|19684.4|19673.9|19668.9|691
1690443000000|2023-07-27 07:30:00|19682.9|19677.9|19694.9|19689.9|19702.9|19697.9|19681.4|19676.4|847
1690443300000|2023-07-27 07:35:00|19694.4|19689.4|19693.4|19688.4|19705.4|19700.4|19691.9|19686.9|597
1690443600000|2023-07-27 07:40:00|19695.4|19690.4|19689.4|19684.4|19696.4|19691.4|19677.9|19672.9|648
1690443900000|2023-07-27 07:45:00|19689.9|19684.9|19675.9|19670.9|19692.9|19687.9|19669.4|19664.4|1029
1690444200000|2023-07-27 07:50:00|19675.4|19670.4|19676.4|19671.4|19691.4|19686.4|19673.4|19668.4|1511
1690444500000|2023-07-27 07:55:00|19677.4|19672.4|19673.9|19668.9|19687.4|19682.4|19671.9|19666.9|1352
1690444800000|2023-07-27 08:00:00|19674.9|19669.9|19656.9|19651.9|19674.9|19669.9|19656.4|19651.4|1322
1690445100000|2023-07-27 08:05:00|19656.4|19651.4|19663.9|19658.9|19663.9|19658.9|19651.4|19646.4|1744
1690445400000|2023-07-27 08:10:00|19663.4|19658.4|19667.9|19662.9|19670.4|19665.4|19658.9|19653.9|4028
1690445700000|2023-07-27 08:15:00|19668.4|19663.4|19667.4|19662.4|19670.4|19665.4|19665.4|19660.4|1991
1690446000000|2023-07-27 08:20:00|19666.9|19661.9|19679.4|19674.4|19682.9|19677.9|19665.4|19660.4|1286
1690446300000|2023-07-27 08:25:00|19678.9|19673.9|19670.9|19665.9|19679.9|19674.9|19658.4|19653.4|1184
1690446600000|2023-07-27 08:30:00|19679.9|19649.9|19684.2|19654.2|19684.2|19654.2|19678|19648|0
1690446900000|2023-07-27 08:35:00|19683.6|19653.6|19675.1|19645.1|19683.9|19653.9|19674.1|19644.1|0
1690447200000|2023-07-27 08:40:00|19678|19648|19682.3|19652.3|19684.8|19654.8|19677.7|19647.7|0
1690447500000|2023-07-27 08:45:00|19682.6|19652.6|19684.2|19654.2|19684.2|19654.2|19681.1|19651.1|0
1690447800000|2023-07-27 08:50:00|19683.8|19653.8|19685.3|19655.3|19688.1|19658.1|19683.5|19653.5|0
1690448100000|2023-07-27 08:55:00|19685.9|19655.9|19691.2|19661.2|19691.7|19661.7|19684.2|19654.2|0
1690448400000|2023-07-27 09:00:00|19691.1|19661.1|19691.2|19661.2|19691.8|19661.8|19687.7|19657.7|0
1690448700000|2023-07-27 09:05:00|19690.5|19660.5|19694|19664|19694.6|19664.6|19690.5|19660.5|0
1690449000000|2023-07-27 09:10:00|19693.4|19663.4|19690.7|19660.7|19693.4|19663.4|19690.7|19660.7|0
1690449300000|2023-07-27 09:15:00|19676.9|19668.9|19673.4|19665.4|19687.9|19679.9|19659.9|19651.9|442
1690449600000|2023-07-27 09:20:00|19678.4|19670.4|19665.4|19657.4|19681.9|19673.9|19661.9|19653.9|213
1690449900000|2023-07-27 09:25:00|19664.9|19656.9|19660.9|19652.9|19672.4|19664.4|19657.9|19649.9|84
1690450200000|2023-07-27 09:30:00|19659.4|19651.4|19665.4|19657.4|19668.9|19660.9|19658.4|19650.4|21
1690450500000|2023-07-27 09:35:00|19664.9|19656.9|19659.9|19651.9|19669.4|19661.4|19656.4|19648.4|30
1690450800000|2023-07-27 09:40:00|19659.4|19651.4|19646.9|19638.9|19661.9|19653.9|19646.4|19638.4|108
1690451100000|2023-07-27 09:45:00|19646.4|19638.4|19632.9|19624.9|19646.4|19638.4|19631.9|19623.9|109
1690451400000|2023-07-27 09:50:00|19631.9|19623.9|19639.9|19631.9|19640.9|19632.9|19630.4|19622.4|53
1690451700000|2023-07-27 09:55:00|19640.4|19632.4|19635.9|19627.9|19644.4|19636.4|19633.9|19625.9|92
1690452000000|2023-07-27 10:00:00|19634.9|19626.9|19628.4|19620.4|19639.4|19631.4|19626.4|19618.4|44
1690452300000|2023-07-27 10:05:00|19628.9|19620.9|19630.4|19622.4|19635.4|19627.4|19625.9|19617.9|29
1690452600000|2023-07-27 10:10:00|19630.9|19622.9|19631.4|19623.4|19640.9|19632.9|19630.9|19622.9|26
1690452900000|2023-07-27 10:15:00|19630.4|19622.4|19628.9|19620.9|19631.9|19623.9|19620.9|19612.9|61
1690453200000|2023-07-27 10:20:00|19629.4|19621.4|19629.9|19621.9|19631.4|19623.4|19624.9|19616.9|31
1690453500000|2023-07-27 10:25:00|19630.9|19622.9|19631.4|19623.4|19633.9|19625.9|19627.9|19619.9|31
1690453800000|2023-07-27 10:30:00|19631.9|19623.9|19630.4|19622.4|19633.9|19625.9|19629.4|19621.4|24
1690454100000|2023-07-27 10:35:00|19629.9|19621.9|19630.4|19622.4|19631.9|19623.9|19626.9|19618.9|44
1690454400000|2023-07-27 10:40:00|19629.9|19621.9|19628.9|19620.9|19630.4|19622.4|19622.9|19614.9|63
1690454700000|2023-07-27 10:45:00|19628.4|19620.4|19629.9|19621.9|19632.4|19624.4|19628.4|19620.4|23
1690455000000|2023-07-27 10:50:00|19629.4|19621.4|19623.4|19615.4|19630.4|19622.4|19623.4|19615.4|22
1690455300000|2023-07-27 10:55:00|19622.9|19614.9|19622.4|19614.4|19623.9|19615.9|19617.9|19609.9|69
1690455600000|2023-07-27 11:00:00|19621.9|19613.9|19621.4|19613.4|19625.9|19617.9|19615.4|19607.4|53
1690455900000|2023-07-27 11:05:00|19620.9|19612.9|19616.9|19608.9|19623.4|19615.4|19616.9|19608.9|28
1690456200000|2023-07-27 11:10:00|19616.4|19608.4|19617.9|19609.9|19621.9|19613.9|19615.4|19607.4|21
1690456500000|2023-07-27 11:15:00|19615.4|19607.4|19617.4|19609.4|19617.4|19609.4|19609.4|19601.4|47
1690456800000|2023-07-27 11:20:00|19617.9|19609.9|19620.4|19612.4|19620.4|19612.4|19616.9|19608.9|18
1690457100000|2023-07-27 11:25:00|19619.9|19611.9|19625.9|19617.9|19628.4|19620.4|19619.4|19611.4|38
1690457400000|2023-07-27 11:30:00|19626.4|19618.4|19629.4|19621.4|19629.4|19621.4|19621.4|19613.4|23
1690457700000|2023-07-27 11:35:00|19629.9|19621.9|19634.9|19626.9|19634.9|19626.9|19628.9|19620.9|39
1690458000000|2023-07-27 11:40:00|19634.4|19626.4|19642.9|19634.9|19643.4|19635.4|19634.4|19626.4|37
1690458300000|2023-07-27 11:45:00|19644.9|19636.9|19657.4|19649.4|19661.4|19653.4|19644.9|19636.9|114
1690458600000|2023-07-27 11:50:00|19655.9|19647.9|19656.9|19648.9|19659.9|19651.9|19655.4|19647.4|14
1690458900000|2023-07-27 11:55:00|19656.4|19648.4|19657.9|19649.9|19658.9|19650.9|19655.4|19647.4|35
1690459200000|2023-07-27 12:00:00|19658.4|19650.4|19642.4|19634.4|19659.4|19651.4|19639.9|19631.9|45
1690459500000|2023-07-27 12:05:00|19643.4|19635.4|19631.9|19623.9|19644.9|19636.9|19630.4|19622.4|56
1690459800000|2023-07-27 12:10:00|19632.4|19624.4|19635.4|19627.4|19637.9|19629.9|19631.9|19623.9|31
1690460100000|2023-07-27 12:15:00|19636.4|19628.4|19648.4|19640.4|19652.9|19644.9|19633.4|19625.4|67
1690460400000|2023-07-27 12:20:00|19648.9|19640.9|19635.9|19627.9|19648.9|19640.9|19629.9|19621.9|57
1690460700000|2023-07-27 12:25:00|19634.9|19626.9|19636.9|19628.9|19637.4|19629.4|19626.4|19618.4|159
1690461000000|2023-07-27 12:30:00|19635.9|19627.9|19638.4|19630.4|19639.9|19631.9|19620.9|19612.9|153
1690461300000|2023-07-27 12:35:00|19637.9|19629.9|19637.9|19629.9|19640.9|19632.9|19624.9|19616.9|67
1690461600000|2023-07-27 12:40:00|19636.9|19628.9|19636.4|19628.4|19640.4|19632.4|19629.9|19621.9|71
1690461900000|2023-07-27 12:45:00|19635.9|19627.9|19633.9|19625.9|19639.4|19631.4|19624.9|19616.9|73
1690462200000|2023-07-27 12:50:00|19633.4|19625.4|19614.9|19606.9|19633.4|19625.4|19613.4|19605.4|130
1690462500000|2023-07-27 12:55:00|19612.9|19604.9|19618.9|19610.9|19619.9|19611.9|19611.9|19603.9|74
1690462800000|2023-07-27 13:00:00|19618.4|19610.4|19611.4|19603.4|19625.4|19617.4|19609.9|19601.9|38
1690463100000|2023-07-27 13:05:00|19610.9|19602.9|19591.4|19583.4|19610.9|19602.9|19591.4|19583.4|152
1690463400000|2023-07-27 13:10:00|19590.9|19582.9|19576.4|19568.4|19590.9|19582.9|19573.4|19565.4|149
1690463700000|2023-07-27 13:15:00|19576.9|19568.9|19576.9|19568.9|19583.9|19575.9|19574.4|19566.4|71
1690464000000|2023-07-27 13:20:00|19576.4|19568.4|19590.4|19582.4|19593.4|19585.4|19572.9|19564.9|76
1690464300000|2023-07-27 13:25:00|19589.9|19581.9|19596.4|19588.4|19596.4|19588.4|19583.4|19575.4|54
1690464600000|2023-07-27 13:30:00|19595.9|19587.9|19477.4|19469.4|19607.4|19599.4|19477.4|19469.4|941
1690464900000|2023-07-27 13:35:00|19477.9|19469.9|19493.9|19485.9|19503.4|19495.4|19467.9|19459.9|546
1690465200000|2023-07-27 13:40:00|19493.4|19485.4|19516.9|19508.9|19534.4|19526.4|19479.4|19471.4|637
1690465500000|2023-07-27 13:45:00|19517.4|19509.4|19458.4|19450.4|19517.4|19509.4|19454.4|19446.4|372
1690465800000|2023-07-27 13:50:00|19459.4|19451.4|19484.4|19476.4|19495.9|19487.9|19457.4|19449.4|300
1690466100000|2023-07-27 13:55:00|19483.9|19475.9|19468.4|19460.4|19490.9|19482.9|19452.4|19444.4|153
1690466400000|2023-07-27 14:00:00|19467.9|19459.9|19410.4|19402.4|19473.4|19465.4|19408.9|19400.9|420
1690466700000|2023-07-27 14:05:00|19409.9|19401.9|19441.4|19433.4|19441.4|19433.4|19399.9|19391.9|483
1690467000000|2023-07-27 14:10:00|19440.9|19432.9|19442.4|19434.4|19446.4|19438.4|19428.9|19420.9|186
1690467300000|2023-07-27 14:15:00|19442.9|19434.9|19455.4|19447.4|19471.4|19463.4|19439.9|19431.9|351
1690467600000|2023-07-27 14:20:00|19454.9|19446.9|19468.9|19460.9|19471.4|19463.4|19446.9|19438.9|158
1690467900000|2023-07-27 14:25:00|19464.9|19456.9|19442.9|19434.9|19465.9|19457.9|19441.9|19433.9|147
1690468200000|2023-07-27 14:30:00|19443.4|19435.4|19470.9|19462.9|19471.9|19463.9|19434.9|19426.9|112
1690468500000|2023-07-27 14:35:00|19470.4|19462.4|19479.9|19471.9|19486.9|19478.9|19458.4|19450.4|137
1690468800000|2023-07-27 14:40:00|19479.4|19471.4|19476.9|19468.9|19491.4|19483.4|19471.4|19463.4|139
1690469100000|2023-07-27 14:45:00|19476.4|19468.4|19482.9|19474.9|19486.9|19478.9|19472.4|19464.4|158
1690469400000|2023-07-27 14:50:00|19482.4|19474.4|19473.9|19465.9|19484.9|19476.9|19467.9|19459.9|93
1690469700000|2023-07-27 14:55:00|19474.4|19466.4|19484.9|19476.9|19490.4|19482.4|19470.4|19462.4|135
1690470000000|2023-07-27 15:00:00|19485.4|19477.4|19497.9|19489.9|19506.9|19498.9|19484.9|19476.9|112
1690470300000|2023-07-27 15:05:00|19498.4|19490.4|19491.9|19483.9|19511.9|19503.9|19489.4|19481.4|106
1690470600000|2023-07-27 15:10:00|19492.9|19484.9|19505.9|19497.9|19508.9|19500.9|19492.9|19484.9|54
1690470900000|2023-07-27 15:15:00|19506.4|19498.4|19510.4|19502.4|19510.4|19502.4|19494.4|19486.4|96
1690471200000|2023-07-27 15:20:00|19509.9|19501.9|19514.4|19506.4|19519.4|19511.4|19501.4|19493.4|50
1690471500000|2023-07-27 15:25:00|19514.9|19506.9|19527.9|19519.9|19527.9|19519.9|19512.4|19504.4|77
1690471800000|2023-07-27 15:30:00|19527.4|19519.4|19540.9|19532.9|19543.9|19535.9|19519.4|19511.4|143
1690472100000|2023-07-27 15:35:00|19541.4|19533.4|19543.4|19535.4|19543.4|19535.4|19532.9|19524.9|115
1690472400000|2023-07-27 15:40:00|19543.9|19535.9|19508.4|19500.4|19560.9|19552.9|19508.4|19500.4|316
1690472700000|2023-07-27 15:45:00|19507.9|19499.9|19529.4|19521.4|19545.4|19537.4|19505.9|19497.9|159
1690473000000|2023-07-27 15:50:00|19530.9|19522.9|19524.9|19516.9|19541.4|19533.4|19524.4|19516.4|74
1690473300000|2023-07-27 15:55:00|19524.4|19516.4|19519.9|19511.9|19538.4|19530.4|19519.9|19511.9|83
1690473600000|2023-07-27 16:00:00|19518.9|19510.9|19517.4|19509.4|19528.9|19520.9|19516.9|19508.9|41
1690473900000|2023-07-27 16:05:00|19516.9|19508.9|19500.9|19492.9|19516.9|19508.9|19498.9|19490.9|87
1690474200000|2023-07-27 16:10:00|19500.4|19492.4|19497.4|19489.4|19505.4|19497.4|19494.9|19486.9|46
1690474500000|2023-07-27 16:15:00|19497.9|19489.9|19500.4|19492.4|19500.4|19492.4|19487.9|19479.9|54
1690474800000|2023-07-27 16:20:00|19500.9|19492.9|19509.9|19501.9|19511.4|19503.4|19490.4|19482.4|41
1690475100000|2023-07-27 16:25:00|19510.9|19502.9|19515.4|19507.4|19525.9|19517.9|19510.9|19502.9|81
1690475400000|2023-07-27 16:30:00|19516.4|19508.4|19521.4|19513.4|19521.4|19513.4|19512.9|19504.9|33
1690475700000|2023-07-27 16:35:00|19520.9|19512.9|19520.9|19512.9|19526.9|19518.9|19518.4|19510.4|46
1690476000000|2023-07-27 16:40:00|19521.4|19513.4|19532.4|19524.4|19532.9|19524.9|19520.9|19512.9|42
1690476300000|2023-07-27 16:45:00|19532.9|19524.9|19537.4|19529.4|19542.9|19534.9|19532.4|19524.4|63
1690476600000|2023-07-27 16:50:00|19536.9|19528.9|19513.9|19505.9|19536.9|19528.9|19510.9|19502.9|116
1690476900000|2023-07-27 16:55:00|19513.4|19505.4|19522.9|19514.9|19529.9|19521.9|19513.4|19505.4|36
1690477200000|2023-07-27 17:00:00|19522.4|19514.4|19519.4|19511.4|19529.9|19521.9|19515.9|19507.9|61
1690477500000|2023-07-27 17:05:00|19518.9|19510.9|19516.4|19508.4|19525.9|19517.9|19500.4|19492.4|76
1690477800000|2023-07-27 17:10:00|19515.9|19507.9|19533.9|19525.9|19540.9|19532.9|19507.4|19499.4|67
1690478100000|2023-07-27 17:15:00|19533.4|19525.4|19502.4|19494.4|19536.4|19528.4|19501.4|19493.4|35
1690478400000|2023-07-27 17:20:00|19501.9|19493.9|19490.9|19482.9|19506.9|19498.9|19489.9|19481.9|83
1690478700000|2023-07-27 17:25:00|19490.4|19482.4|19489.4|19481.4|19494.9|19486.9|19487.4|19479.4|24
1690479000000|2023-07-27 17:30:00|19489.9|19481.9|19466.9|19458.9|19491.4|19483.4|19465.9|19457.9|199
1690479300000|2023-07-27 17:35:00|19466.4|19458.4|19468.9|19460.9|19473.9|19465.9|19459.9|19451.9|88
1690479600000|2023-07-27 17:40:00|19469.4|19461.4|19476.4|19468.4|19481.4|19473.4|19468.4|19460.4|26
1690479900000|2023-07-27 17:45:00|19476.9|19468.9|19471.9|19463.9|19480.9|19472.9|19465.4|19457.4|32
1690480200000|2023-07-27 17:50:00|19472.4|19464.4|19454.9|19446.9|19472.9|19464.9|19451.9|19443.9|86
1690480500000|2023-07-27 17:55:00|19455.4|19447.4|19447.4|19439.4|19456.4|19448.4|19441.4|19433.4|42
1690480800000|2023-07-27 18:00:00|19446.9|19438.9|19433.9|19425.9|19446.9|19438.9|19430.9|19422.9|61
1690481100000|2023-07-27 18:05:00|19434.4|19426.4|19413.9|19405.9|19434.4|19426.4|19412.4|19404.4|87
1690481400000|2023-07-27 18:10:00|19413.4|19405.4|19382.4|19374.4|19413.9|19405.9|19381.4|19373.4|198
1690481700000|2023-07-27 18:15:00|19382.9|19374.9|19398.9|19390.9|19399.4|19391.4|19381.4|19373.4|104
1690482000000|2023-07-27 18:20:00|19399.4|19391.4|19395.9|19387.9|19416.9|19408.9|19394.9|19386.9|48
1690482300000|2023-07-27 18:25:00|19395.4|19387.4|19378.9|19370.9|19404.9|19396.9|19376.9|19368.9|100
1690482600000|2023-07-27 18:30:00|19378.4|19370.4|19371.4|19363.4|19384.4|19376.4|19366.4|19358.4|134
1690482900000|2023-07-27 18:35:00|19370.9|19362.9|19318.9|19310.9|19370.9|19362.9|19316.9|19308.9|268
1690483200000|2023-07-27 18:40:00|19319.4|19311.4|19323.9|19315.9|19340.4|19332.4|19311.9|19303.9|128
1690483500000|2023-07-27 18:45:00|19323.4|19315.4|19321.4|19313.4|19337.9|19329.9|19319.9|19311.9|165
1690483800000|2023-07-27 18:50:00|19320.9|19312.9|19333.9|19325.9|19333.9|19325.9|19317.9|19309.9|114
1690484100000|2023-07-27 18:55:00|19334.4|19326.4|19343.7|19313.7|19346.4|19338.4|19323.4|19313.7|144
1690484400000|2023-07-27 19:00:00|19343.4|19313.4|19347|19317|19351.2|19321.2|19343.2|19313.2|1
1690484700000|2023-07-27 19:05:00|19346.8|19316.8|19351.4|19321.4|19351.6|19321.6|19333.7|19303.7|0
1690485000000|2023-07-27 19:10:00|19351.2|19321.2|19381.1|19351.1|19381.8|19351.8|19351.2|19321.2|0
1690485300000|2023-07-27 19:15:00|19381|19351|19377.1|19347.1|19392.6|19362.6|19373|19343|0
1690485600000|2023-07-27 19:20:00|19377.3|19347.3|19354.3|19324.3|19382.1|19352.1|19354.2|19324.2|0
1690485900000|2023-07-27 19:25:00|19354.2|19324.2|19340.7|19310.7|19355|19325|19340.7|19310.7|0
1690486200000|2023-07-27 19:30:00|19340.9|19310.9|19345.5|19315.5|19357.1|19327.1|19340.7|19310.7|0
1690486500000|2023-07-27 19:35:00|19345.7|19315.7|19344.5|19314.5|19350.7|19320.7|19340.4|19310.4|0
1690486800000|2023-07-27 19:40:00|19344.7|19314.7|19336.7|19306.7|19349.5|19319.5|19334.3|19304.3|0
1690487100000|2023-07-27 19:45:00|19336.9|19306.9|19331.2|19301.2|19339.7|19309.7|19326.9|19296.9|0
1690487400000|2023-07-27 19:50:00|19333.7|19303.7|19350.2|19320.2|19350.8|19320.8|19331|19301|0
1690487700000|2023-07-27 19:55:00|19349.8|19319.8|19360.8|19330.8|19366.4|19336.4|19346.2|19316.2|0
1690488000000|2023-07-27 20:00:00|19360.5|19330.5|19372.5|19342.5|19375.3|19345.3|19358.5|19328.5|0
1690488300000|2023-07-27 20:05:00|19373.1|19343.1|19371.6|19341.6|19376.4|19346.4|19371.1|19341.1|0
1690488600000|2023-07-27 20:10:00|19372.3|19342.3|19373.6|19343.6|19373.7|19343.7|19370.2|19340.2|0
1690488900000|2023-07-27 20:15:00|19372.9|19342.9|19374.3|19344.3|19374.3|19344.3|19371.5|19341.5|0
1690489200000|2023-07-27 20:20:00|19373.6|19343.6|19375|19345|19376.4|19346.4|19372.2|19342.2|0
1690489500000|2023-07-27 20:25:00|19375.6|19345.6|19373.9|19343.9|19376.4|19346.4|19373.6|19343.6|0
1690489800000|2023-07-27 20:30:00|19373.6|19343.6|19375|19345|19375|19345|19373.6|19343.6|0
1690490100000|2023-07-27 20:35:00|19374.7|19344.7|19379.6|19349.6|19379.6|19349.6|19374.2|19344.2|0
1690490400000|2023-07-27 20:40:00|19379.9|19349.9|19381|19351|19381|19351|19379.6|19349.6|0
1690490700000|2023-07-27 20:45:00|19380.3|19350.3|19380.4|19350.4|19381.9|19351.9|19378.2|19348.2|0
1690491000000|2023-07-27 20:50:00|19380.1|19350.1|19384.3|19354.3|19384.7|19354.7|19379.7|19349.7|0
1690491300000|2023-07-27 20:55:00|19384|19354|19381.7|19351.7|19384.7|19354.7|19380.7|19350.7|0
1690491600000|2023-07-27 21:00:00|19381.8|19351.8|19381.6|19351.6|19382.1|19352.1|19380.6|19350.6|0
1690491900000|2023-07-27 21:05:00|19381.5|19351.5|19382|19352|19382|19352|19381.1|19351.1|0
1690492200000|2023-07-27 21:10:00|19381.9|19351.9|19382.1|19352.1|19382.7|19352.7|19381.6|19351.6|0
1690492500000|2023-07-27 21:15:00|19383|19353|19383|19353|19383.1|19353.1|19383|19353|0
1690492800000|2023-07-27 21:20:00|19382.8|19352.8|19382.6|19352.6|19383|19353|19381.4|19351.4|0
1690493100000|2023-07-27 21:25:00|19382.8|19352.8|19382.6|19352.6|19382.9|19352.9|19382.6|19352.6|0
1690493400000|2023-07-27 21:30:00|19382.9|19352.9|19381.8|19351.8|19382.9|19352.9|19381.8|19351.8|0
1690493700000|2023-07-27 21:35:00|19379.5|19349.5|19379.3|19349.3|19379.5|19349.5|19379.3|19349.3|0
1690494000000|2023-07-27 21:40:00|19378.9|19348.9|19378.3|19348.3|19378.9|19348.9|19377.6|19347.6|0
1690494300000|2023-07-27 21:45:00|19378.5|19348.5|19378.8|19348.8|19378.8|19348.8|19378.5|19348.5|0
1690494600000|2023-07-27 21:50:00|19378.6|19348.6|19379|19349|19379.3|19349.3|19378.6|19348.6|0
1690494900000|2023-07-27 21:55:00|19378.9|19348.9|19379|19349|19379.5|19349.5|19378.9|19348.9|0
1690495200000|2023-07-27 22:00:00|19381.1|19351.1|19375|19345|19382.1|19352.1|19373.6|19343.6|0
1690495500000|2023-07-27 22:05:00|19375.3|19345.3|19366.8|19336.8|19375.4|19345.4|19363.5|19333.5|0
1690495800000|2023-07-27 22:10:00|19367.1|19337.1|19366.6|19336.6|19370.1|19340.1|19366.2|19336.2|0
1690496100000|2023-07-27 22:15:00|19366.3|19336.3|19362.1|19332.1|19368.3|19338.3|19362.1|19332.1|0
1690496400000|2023-07-27 22:20:00|19362.7|19332.7|19362.7|19332.7|19364.8|19334.8|19362.1|19332.1|0
1690496700000|2023-07-27 22:25:00|19364.6|19334.6|19366.9|19336.9|19367.6|19337.6|19364.1|19334.1|0
1690497000000|2023-07-27 22:30:00|19366.6|19336.6|19365.3|19335.3|19366.7|19336.7|19364.6|19334.6|0
1690497300000|2023-07-27 22:35:00|19365.6|19335.6|19366.7|19336.7|19367|19337|19364.6|19334.6|0
1690497600000|2023-07-27 22:40:00|19366.4|19336.4|19364.2|19334.2|19366.4|19336.4|19362.9|19332.9|0
1690497900000|2023-07-27 22:45:00|19364.9|19334.9|19363.9|19333.9|19365.6|19335.6|19363.1|19333.1|0
1690498200000|2023-07-27 22:50:00|19363.5|19333.5|19363.8|19333.8|19365.2|19335.2|19362.4|19332.4|0
1690498500000|2023-07-27 22:55:00|19363.4|19333.4|19364.1|19334.1|19364.4|19334.4|19363.1|19333.1|0
1690498800000|2023-07-27 23:00:00|19363.8|19333.8|19366.6|19336.6|19366.6|19336.6|19363.6|19333.6|0
1690499100000|2023-07-27 23:05:00|19366.3|19336.3|19363.1|19333.1|19366.3|19336.3|19362.4|19332.4|0
1690499400000|2023-07-27 23:10:00|19363.8|19333.8|19361|19331|19363.9|19333.9|19361|19331|0
1690499700000|2023-07-27 23:15:00|19361.3|19331.3|19362.7|19332.7|19363.1|19333.1|19361|19331|0
1690500000000|2023-07-27 23:20:00|19363|19333|19365.3|19335.3|19365.3|19335.3|19363|19333|0
1690500300000|2023-07-27 23:25:00|19364.9|19334.9|19365.7|19335.7|19365.7|19335.7|19363.2|19333.2|0
1690500600000|2023-07-27 23:30:00|19365.4|19335.4|19363.2|19333.2|19365.7|19335.7|19362.2|19332.2|0
1690500900000|2023-07-27 23:35:00|19362.9|19332.9|19361.1|19331.1|19363.9|19333.9|19361.1|19331.1|0
1690501200000|2023-07-27 23:40:00|19361.8|19331.8|19359.5|19329.5|19361.8|19331.8|19358.7|19328.7|0
1690501500000|2023-07-27 23:45:00|19360.1|19330.1|19358.2|19328.2|19360.9|19330.9|19347.3|19317.3|0
1690501800000|2023-07-27 23:50:00|19358.8|19328.8|19356|19326|19359.1|19329.1|19354.1|19324.1|0
1690502100000|2023-07-27 23:55:00|19356.7|19326.7|19357.7|19327.7|19358.5|19328.5|19355|19325|0
1690502400000|2023-07-28 00:00:00|19358.4|19328.4|19365.2|19335.2|19365.2|19335.2|19355.6|19325.6|0
1690502700000|2023-07-28 00:05:00|19364.6|19334.6|19373.2|19343.2|19373.2|19343.2|19363.8|19333.8|0
1690503000000|2023-07-28 00:10:00|19372.6|19342.6|19378.4|19348.4|19379.2|19349.2|19371.4|19341.4|0
1690503300000|2023-07-28 00:15:00|19377.8|19347.8|19375.4|19345.4|19380.4|19350.4|19375.4|19345.4|0
1690503600000|2023-07-28 00:20:00|19375.1|19345.1|19372.8|19342.8|19376|19346|19371.9|19341.9|0
1690503900000|2023-07-28 00:25:00|19373.5|19343.5|19371.6|19341.6|19375.4|19345.4|19371.1|19341.1|0
1690504200000|2023-07-28 00:30:00|19371.3|19341.3|19375.4|19345.4|19375.4|19345.4|19363.7|19333.7|0
1690504500000|2023-07-28 00:35:00|19375.1|19345.1|19372.3|19342.3|19375.8|19345.8|19372.3|19342.3|0
1690504800000|2023-07-28 00:40:00|19371.7|19341.7|19360.2|19330.2|19372.6|19342.6|19357.4|19327.4|0
1690505100000|2023-07-28 00:45:00|19359.6|19329.6|19364.6|19334.6|19368|19338|19359.6|19329.6|0
1690505400000|2023-07-28 00:50:00|19364|19334|19370.2|19340.2|19370.5|19340.5|19363.4|19333.4|0
1690505700000|2023-07-28 00:55:00|19370.5|19340.5|19369.6|19339.6|19371.8|19341.8|19369.6|19339.6|0
1690506000000|2023-07-28 01:00:00|19370.2|19340.2|19387|19357|19388.9|19358.9|19370.2|19340.2|0
1690506300000|2023-07-28 01:05:00|19386.7|19356.7|19365.1|19335.1|19387.3|19357.3|19363.9|19333.9|0
1690506600000|2023-07-28 01:10:00|19365.5|19335.5|19370.1|19340.1|19370.1|19340.1|19363.9|19333.9|0
1690506900000|2023-07-28 01:15:00|19368|19338|19391.5|19386.5|19399|19394|19347|19338|2474
1690507200000|2023-07-28 01:20:00|19394.5|19389.5|19425.5|19420.5|19437|19432|19387.5|19382.5|1773
1690507500000|2023-07-28 01:25:00|19426|19421|19440|19435|19449.5|19444.5|19426|19421|1065
1690507800000|2023-07-28 01:30:00|19439.5|19434.5|19447|19442|19450|19445|19396|19391|5340
1690508100000|2023-07-28 01:35:00|19448|19443|19420.5|19415.5|19467|19462|19401.5|19396.5|3989
1690508400000|2023-07-28 01:40:00|19421|19416|19451.5|19446.5|19456|19451|19391|19386|2722
1690508700000|2023-07-28 01:45:00|19455|19450|19482|19477|19490|19485|19440|19435|2712
1690509000000|2023-07-28 01:50:00|19481|19476|19473|19468|19487|19482|19441.5|19436.5|2029
1690509300000|2023-07-28 01:55:00|19474|19469|19452|19447|19483|19478|19430|19425|2069
1690509600000|2023-07-28 02:00:00|19452.5|19447.5|19445|19440|19466|19461|19422|19417|1863
1690509900000|2023-07-28 02:05:00|19444|19439|19464|19459|19474.5|19469.5|19413.5|19408.5|1878
1690510200000|2023-07-28 02:10:00|19463.5|19458.5|19450|19445|19465|19460|19430.5|19425.5|1258
1690510500000|2023-07-28 02:15:00|19449.5|19444.5|19511.5|19506.5|19514.5|19509.5|19442|19437|2051
1690510800000|2023-07-28 02:20:00|19512|19507|19531|19526|19531|19526|19491|19486|1583
1690511100000|2023-07-28 02:25:00|19530.5|19525.5|19541.5|19536.5|19545.5|19540.5|19505.5|19500.5|2044
1690511400000|2023-07-28 02:30:00|19541|19536|19543.5|19538.5|19552.5|19547.5|19521.5|19516.5|1947
1690511700000|2023-07-28 02:35:00|19543|19538|19581|19576|19586|19581|19533.5|19528.5|1732
1690512000000|2023-07-28 02:40:00|19581.5|19576.5|19597.5|19592.5|19611|19606|19559|19554|1955
1690512300000|2023-07-28 02:45:00|19596|19591|19601|19596|19604.5|19599.5|19580|19575|1363
1690512600000|2023-07-28 02:50:00|19601.5|19596.5|19647.5|19642.5|19653|19648|19601.5|19596.5|2079
1690512900000|2023-07-28 02:55:00|19647|19642|19692|19687|19693.5|19688.5|19637.5|19632.5|2254
1690513200000|2023-07-28 03:00:00|19692.5|19687.5|19739|19734|19744|19739|19670.5|19665.5|3544
1690513500000|2023-07-28 03:05:00|19740|19735|19737|19732|19773|19768|19732.5|19727.5|3401
1690513800000|2023-07-28 03:10:00|19736|19731|19748|19743|19758|19753|19714|19709|2477
1690514100000|2023-07-28 03:15:00|19749|19744|19774.5|19769.5|19781|19776|19725|19720|2166
1690514400000|2023-07-28 03:20:00|19775.5|19770.5|19819|19814|19841|19836|19773|19768|3146
1690514700000|2023-07-28 03:25:00|19818|19813|19804.5|19799.5|19819.5|19814.5|19769.5|19764.5|3368
1690515000000|2023-07-28 03:30:00|19805|19800|19827.5|19822.5|19846|19841|19799|19794|2165
1690515300000|2023-07-28 03:35:00|19827|19822|19803.5|19798.5|19835|19830|19793.5|19788.5|1630
1690515600000|2023-07-28 03:40:00|19804.5|19799.5|19780.5|19775.5|19811.5|19806.5|19774|19769|1675
1690515900000|2023-07-28 03:45:00|19781|19776|19788|19783|19796|19791|19769.5|19764.5|1442
1690516200000|2023-07-28 03:50:00|19788.5|19783.5|19802.5|19797.5|19818|19813|19777.5|19772.5|1219
1690516500000|2023-07-28 03:55:00|19802|19797|19807|19802|19819|19814|19796|19791|1034
1690516800000|2023-07-28 04:00:00|19815.7|19785.7|19780.7|19750.7|19818.6|19788.6|19779|19749|4
1690517100000|2023-07-28 04:05:00|19781|19751|19775.9|19745.9|19784.4|19754.4|19774.8|19744.8|0
1690517400000|2023-07-28 04:10:00|19775.6|19745.6|19794.3|19764.3|19794.6|19764.6|19772.6|19742.6|0
1690517700000|2023-07-28 04:15:00|19794.6|19764.6|19807.4|19777.4|19809.6|19779.6|19791.3|19761.3|0
1690518000000|2023-07-28 04:20:00|19807.7|19777.7|19832.6|19802.6|19833.3|19803.3|19807.7|19777.7|0
1690518300000|2023-07-28 04:25:00|19832.3|19802.3|19777.8|19747.8|19835.1|19805.1|19776|19746|0
1690518600000|2023-07-28 04:30:00|19777.5|19747.5|19785.7|19755.7|19787|19757|19774.2|19744.2|0
1690518900000|2023-07-28 04:35:00|19785.1|19755.1|19786.1|19756.1|19800|19770|19784.8|19754.8|0
1690519200000|2023-07-28 04:40:00|19786.4|19756.4|19781.7|19751.7|19787.1|19757.1|19774.7|19744.7|0
1690519500000|2023-07-28 04:45:00|19782|19752|19781.5|19751.5|19786.6|19756.6|19779.4|19749.4|0
1690519800000|2023-07-28 04:50:00|19781.8|19751.8|19779.3|19749.3|19783.7|19753.7|19776.1|19746.1|0
1690520100000|2023-07-28 04:55:00|19778.9|19748.9|19782.1|19752.1|19784.4|19754.4|19778.3|19748.3|0
1690520400000|2023-07-28 05:00:00|19808.5|19803.5|19858|19853|19861.5|19856.5|19805.5|19800.5|2533
1690520700000|2023-07-28 05:05:00|19859.5|19854.5|19819.5|19814.5|19862|19857|19810.5|19805.5|1851
1690521000000|2023-07-28 05:10:00|19821.5|19816.5|19873|19868|19876.5|19871.5|19818|19813|2004
1690521300000|2023-07-28 05:15:00|19874|19869|19852|19847|19893|19888|19833|19828|2479
1690521600000|2023-07-28 05:20:00|19851.5|19846.5|19839|19834|19855.5|19850.5|19826|19821|1497
1690521900000|2023-07-28 05:25:00|19840|19835|19852.5|19847.5|19854|19849|19816|19811|1331
1690522200000|2023-07-28 05:30:00|19852|19847|19865|19860|19868.5|19863.5|19832|19827|1382
1690522500000|2023-07-28 05:35:00|19864|19859|19889|19884|19906.5|19901.5|19854|19849|1730
1690522800000|2023-07-28 05:40:00|19890.5|19885.5|19862|19857|19904|19899|19851|19846|1434
1690523100000|2023-07-28 05:45:00|19860|19855|19886.5|19881.5|19886.5|19881.5|19851|19846|1458
1690523400000|2023-07-28 05:50:00|19886|19881|19889.5|19884.5|19905|19900|19874.5|19869.5|1225
1690523700000|2023-07-28 05:55:00|19888.5|19883.5|19889|19884|19899|19894|19877|19872|886
1690524000000|2023-07-28 06:00:00|19888.5|19883.5|19877.5|19872.5|19893.5|19888.5|19868.5|19863.5|1073
1690524300000|2023-07-28 06:05:00|19877|19872|19910|19905|19927.5|19922.5|19871.5|19866.5|2004
1690524600000|2023-07-28 06:10:00|19910.5|19905.5|19916.5|19911.5|19926.5|19921.5|19895|19890|1224
1690524900000|2023-07-28 06:15:00|19916|19911|19921|19916|19930.5|19925.5|19907|19902|997
1690525200000|2023-07-28 06:20:00|19922|19917|19919|19914|19927|19922|19897.5|19892.5|1208
1690525500000|2023-07-28 06:25:00|19918.5|19913.5|19921|19916|19934.5|19929.5|19909.5|19904.5|1019
1690525800000|2023-07-28 06:30:00|19920|19915|19901|19896|19923|19918|19892|19887|1229
1690526100000|2023-07-28 06:35:00|19901.5|19896.5|19928|19923|19928.5|19923.5|19891.5|19886.5|1276
1690526400000|2023-07-28 06:40:00|19927.5|19922.5|19934|19929|19950|19945|19925.5|19920.5|2031
1690526700000|2023-07-28 06:45:00|19933.5|19928.5|19904|19899|19933.5|19928.5|19901.5|19896.5|1166
1690527000000|2023-07-28 06:50:00|19904.5|19899.5|19885|19880|19908.5|19903.5|19882.5|19877.5|1163
1690527300000|2023-07-28 06:55:00|19884.5|19879.5|19897|19892|19901|19896|19884.5|19879.5|918
1690527600000|2023-07-28 07:00:00|19898|19893|19907|19902|19924.5|19919.5|19889|19884|1622
1690527900000|2023-07-28 07:05:00|19906.5|19901.5|19912|19907|19920.5|19915.5|19903|19898|868
1690528200000|2023-07-28 07:10:00|19913|19908|19925.5|19920.5|19931|19926|19907.5|19902.5|1086
1690528500000|2023-07-28 07:15:00|19925|19920|19923|19918|19933.5|19928.5|19917.5|19912.5|1130
1690528800000|2023-07-28 07:20:00|19923.5|19918.5|19920.5|19915.5|19925.5|19920.5|19909.5|19904.5|1049
1690529100000|2023-07-28 07:25:00|19921|19916|19916|19911|19925.5|19920.5|19912.5|19907.5|998
1690529400000|2023-07-28 07:30:00|19916.5|19911.5|19929|19924|19938.5|19933.5|19913|19908|1757
1690529700000|2023-07-28 07:35:00|19928.5|19923.5|19926|19921|19939.5|19934.5|19924|19919|1055
1690530000000|2023-07-28 07:40:00|19925.5|19920.5|19931.5|19926.5|19938.5|19933.5|19922|19917|1046
1690530300000|2023-07-28 07:45:00|19930.5|19925.5|19919|19914|19930.5|19925.5|19909|19904|1558
1690530600000|2023-07-28 07:50:00|19918.5|19913.5|19918|19913|19929|19924|19912.5|19907.5|1478
1690530900000|2023-07-28 07:55:00|19917.5|19912.5|19928.5|19923.5|19935.5|19930.5|19913.5|19908.5|1721
1690531200000|2023-07-28 08:00:00|19929.5|19924.5|19926.5|19921.5|19932|19927|19916|19911|1287
1690531500000|2023-07-28 08:05:00|19924.5|19919.5|19922|19917|19925|19920|19915.5|19910.5|1102
1690531800000|2023-07-28 08:10:00|19920|19915|19929|19924|19941|19936|19918.5|19913.5|1139
1690532100000|2023-07-28 08:15:00|19928.5|19923.5|19939|19934|19945.5|19940.5|19924|19919|675
1690532400000|2023-07-28 08:20:00|19938.5|19933.5|19913|19908|19938.5|19933.5|19912|19907|1033
1690532700000|2023-07-28 08:25:00|19912.5|19907.5|19909.5|19904.5|19920.5|19915.5|19897.5|19892.5|1318
1690533000000|2023-07-28 08:30:00|19910.9|19880.9|19918.1|19888.1|19918.1|19888.1|19910.2|19880.2|0
1690533300000|2023-07-28 08:35:00|19918.8|19888.8|19927.5|19897.5|19929.7|19899.7|19914.5|19884.5|0
1690533600000|2023-07-28 08:40:00|19926.9|19896.9|19924.7|19894.7|19928.9|19898.9|19921.8|19891.8|0
1690533900000|2023-07-28 08:45:00|19924|19894|19914.4|19884.4|19926.9|19896.9|19909.3|19879.3|0
1690534200000|2023-07-28 08:50:00|19914.1|19884.1|19910.9|19880.9|19914.4|19884.4|19910.3|19880.3|0
1690534500000|2023-07-28 08:55:00|19910.6|19880.6|19914.4|19884.4|19915|19885|19910.6|19880.6|0
1690534800000|2023-07-28 09:00:00|19915|19885|19914.7|19884.7|19917.1|19887.1|19909.5|19879.5|0
1690535100000|2023-07-28 09:05:00|19914|19884|19915.3|19885.3|19917.6|19887.6|19914|19884|0
1690535400000|2023-07-28 09:10:00|19915.6|19885.6|19919|19889|19919.8|19889.8|19913.4|19883.4|0
1690535700000|2023-07-28 09:15:00|19912|19904|19956|19948|19958|19950|19912|19904|795
1690536000000|2023-07-28 09:20:00|19955.5|19947.5|19951|19943|19957|19949|19947.5|19939.5|76
1690536300000|2023-07-28 09:25:00|19951.5|19943.5|19947.5|19939.5|19953.5|19945.5|19943|19935|65
1690536600000|2023-07-28 09:30:00|19949.5|19941.5|19981.5|19973.5|19986|19978|19948.5|19940.5|303
1690536900000|2023-07-28 09:35:00|19985|19977|19985.5|19977.5|19994|19986|19979|19971|246
1690537200000|2023-07-28 09:40:00|19985|19977|19978.5|19970.5|19994.5|19986.5|19978|19970|177
1690537500000|2023-07-28 09:45:00|19978|19970|19991.5|19983.5|20004|19996|19974.5|19966.5|259
1690537800000|2023-07-28 09:50:00|19992|19984|20003|19995|20006.5|19998.5|19991|19983|154
1690538100000|2023-07-28 09:55:00|20003.5|19995.5|20000.5|19992.5|20009|20001|19995|19987|92
1690538400000|2023-07-28 10:00:00|20001|19993|19989|19981|20003.5|19995.5|19985.5|19977.5|302
1690538700000|2023-07-28 10:05:00|19989.5|19981.5|20005|19997|20013|20005|19989|19981|314
1690539000000|2023-07-28 10:10:00|20005.5|19997.5|20000.5|19992.5|20009|20001|19996|19988|114
1690539300000|2023-07-28 10:15:00|20000|19992|20006.5|19998.5|20010|20002|19997.5|19989.5|338
1690539600000|2023-07-28 10:20:00|20006|19998|20005.5|19997.5|20009.5|20001.5|20002|19994|170
1690539900000|2023-07-28 10:25:00|20005|19997|20007|19999|20009|20001|20004.5|19996.5|117
1690540200000|2023-07-28 10:30:00|20007.5|19999.5|20006.5|19998.5|20009.5|20001.5|20004.5|19996.5|161
1690540500000|2023-07-28 10:35:00|20006|19998|20004|19996|20007|19999|19999|19991|140
1690540800000|2023-07-28 10:40:00|20003.5|19995.5|20002.5|19994.5|20008.5|20000.5|20002|19994|107
1690541100000|2023-07-28 10:45:00|20002|19994|20006|19998|20006.5|19998.5|19996.5|19988.5|83
1690541400000|2023-07-28 10:50:00|20005.5|19997.5|20001|19993|20006.5|19998.5|20000|19992|27
1690541700000|2023-07-28 10:55:00|20001.5|19993.5|20004|19996|20005|19997|19998.5|19990.5|17
1690542000000|2023-07-28 11:00:00|20003|19995|19989|19981|20003|19995|19978|19970|143
1690542300000|2023-07-28 11:05:00|19989.5|19981.5|20001|19993|20005.5|19997.5|19989.5|19981.5|55
1690542600000|2023-07-28 11:10:00|20001.5|19993.5|20004|19996|20006.5|19998.5|19998.5|19990.5|69
1690542900000|2023-07-28 11:15:00|20004.5|19996.5|20009|20001|20009|20001|20002|19994|73
1690543200000|2023-07-28 11:20:00|20009.5|20001.5|20009|20001|20013|20005|20003.5|19995.5|198
1690543500000|2023-07-28 11:25:00|20007|19999|20006.5|19998.5|20009|20001|20003|19995|75
1690543800000|2023-07-28 11:30:00|20007|19999|20004.5|19996.5|20010.5|20002.5|20004|19996|243
1690544100000|2023-07-28 11:35:00|20004|19996|20004|19996|20009|20001|20003|19995|58
1690544400000|2023-07-28 11:40:00|20004.5|19996.5|20008.5|20000.5|20009|20001|20001|19993|59
1690544700000|2023-07-28 11:45:00|20008|20000|20009|20001|20011|20003|20004|19996|107
1690545000000|2023-07-28 11:50:00|20009.5|20001.5|20005.5|19997.5|20010.5|20002.5|20002.5|19994.5|53
1690545300000|2023-07-28 11:55:00|20006|19998|20008.5|20000.5|20008.5|20000.5|20000|19992|55
1690545600000|2023-07-28 12:00:00|20007|19999|20008.5|20000.5|20010|20002|20001.5|19993.5|156
1690545900000|2023-07-28 12:05:00|20009|20001|20006|19998|20010.5|20002.5|20001.5|19993.5|75
1690546200000|2023-07-28 12:10:00|20005.5|19997.5|20004|19996|20008|20000|20000|19992|70
1690546500000|2023-07-28 12:15:00|20003.5|19995.5|20006|19998|20007.5|19999.5|20001|19993|82
1690546800000|2023-07-28 12:20:00|20005.5|19997.5|20005.5|19997.5|20010.5|20002.5|20003|19995|117
1690547100000|2023-07-28 12:25:00|20006|19998|20012|20004|20013|20005|20002|19994|127
1690547400000|2023-07-28 12:30:00|20012.5|20004.5|20023|20015|20031.5|20023.5|20003.5|19995.5|200
1690547700000|2023-07-28 12:35:00|20022.5|20014.5|20017|20009|20023|20015|20007|19999|124
1690548000000|2023-07-28 12:40:00|20016.5|20008.5|20004|19996|20017|20009|20003|19995|141
1690548300000|2023-07-28 12:45:00|20003|19995|20005|19997|20010|20002|20000|19992|171
1690548600000|2023-07-28 12:50:00|20005.5|19997.5|20002.5|19994.5|20009.5|20001.5|20002.5|19994.5|48
1690548900000|2023-07-28 12:55:00|20002|19994|20010.5|20002.5|20014.5|20006.5|20001.5|19993.5|98
1690549200000|2023-07-28 13:00:00|20010|20002|19998.5|19990.5|20012|20004|19995|19987|188
1690549500000|2023-07-28 13:05:00|19997.5|19989.5|20001.5|19993.5|20002|19994|19990|19982|171
1690549800000|2023-07-28 13:10:00|20001|19993|19992.5|19984.5|20004.5|19996.5|19989.5|19981.5|99
1690550100000|2023-07-28 13:15:00|19992|19984|19990.5|19982.5|19998.5|19990.5|19989.5|19981.5|100
1690550400000|2023-07-28 13:20:00|19991|19983|19991.5|19983.5|20000|19992|19989.5|19981.5|191
1690550700000|2023-07-28 13:25:00|19990.5|19982.5|19991.5|19983.5|19998.5|19990.5|19989|19981|209
1690551000000|2023-07-28 13:30:00|19992|19984|20011.5|20003.5|20029.5|20021.5|19985.5|19977.5|1086
1690551300000|2023-07-28 13:35:00|20012|20004|20026.5|20018.5|20047|20039|19995.5|19987.5|768
1690551600000|2023-07-28 13:40:00|20027|20019|20018.5|20010.5|20038.5|20030.5|20011.5|20003.5|460
1690551900000|2023-07-28 13:45:00|20019.5|20011.5|20103.5|20095.5|20104|20096|20013.5|20005.5|765
1690552200000|2023-07-28 13:50:00|20102.5|20094.5|20092|20084|20107.5|20099.5|20061.5|20053.5|598
1690552500000|2023-07-28 13:55:00|20092.5|20084.5|20051.5|20043.5|20095.5|20087.5|20046|20038|366
1690552800000|2023-07-28 14:00:00|20052.5|20044.5|20079|20071|20093|20085|20051|20043|792
1690553100000|2023-07-28 14:05:00|20080.5|20072.5|20071|20063|20093|20085|20070|20062|331
1690553400000|2023-07-28 14:10:00|20071.5|20063.5|20110|20102|20116.5|20108.5|20071.5|20063.5|481
1690553700000|2023-07-28 14:15:00|20108|20100|20126|20118|20126.5|20118.5|20097.5|20089.5|444
1690554000000|2023-07-28 14:20:00|20126.5|20118.5|20139.5|20131.5|20143.5|20135.5|20105|20097|481
1690554300000|2023-07-28 14:25:00|20140|20132|20076|20068|20140.5|20132.5|20075.5|20067.5|653
1690554600000|2023-07-28 14:30:00|20077|20069|20089.5|20081.5|20100|20092|20076|20068|268
1690554900000|2023-07-28 14:35:00|20089|20081|20089|20081|20101.5|20093.5|20072|20064|251
1690555200000|2023-07-28 14:40:00|20089.5|20081.5|20075.5|20067.5|20094.5|20086.5|20067|20059|212
1690555500000|2023-07-28 14:45:00|20074.5|20066.5|20048.5|20040.5|20074.5|20066.5|20045.5|20037.5|267
1690555800000|2023-07-28 14:50:00|20049.5|20041.5|20032|20024|20059|20051|20025.5|20017.5|247
1690556100000|2023-07-28 14:55:00|20032.5|20024.5|20057|20049|20057|20049|20028|20020|183
1690556400000|2023-07-28 15:00:00|20057.5|20049.5|20039|20031|20057.5|20049.5|20034|20026|175
1690556700000|2023-07-28 15:05:00|20038.5|20030.5|20066.5|20058.5|20077|20069|20033|20025|263
1690557000000|2023-07-28 15:10:00|20065.5|20057.5|20086|20078|20090|20082|20060.5|20052.5|270
1690557300000|2023-07-28 15:15:00|20085.5|20077.5|20082.5|20074.5|20105|20097|20080|20072|363
1690557600000|2023-07-28 15:20:00|20083|20075|20097|20089|20101.5|20093.5|20075.5|20067.5|278
1690557900000|2023-07-28 15:25:00|20096.5|20088.5|20123|20115|20136|20128|20096|20088|516
1690558200000|2023-07-28 15:30:00|20124|20116|20121.5|20113.5|20137.5|20129.5|20114.5|20106.5|173
1690558500000|2023-07-28 15:35:00|20124|20116|20134.5|20126.5|20137|20129|20116.5|20108.5|253
1690558800000|2023-07-28 15:40:00|20137|20129|20134|20126|20143|20135|20129.5|20121.5|175
1690559100000|2023-07-28 15:45:00|20133.5|20125.5|20128|20120|20136.5|20128.5|20123|20115|109
1690559400000|2023-07-28 15:50:00|20127.5|20119.5|20128.5|20120.5|20133.5|20125.5|20119|20111|83
1690559700000|2023-07-28 15:55:00|20128|20120|20121.5|20113.5|20152|20144|20121|20113|291
1690560000000|2023-07-28 16:00:00|20120.5|20112.5|20113|20105|20124.5|20116.5|20103.5|20095.5|169
1690560300000|2023-07-28 16:05:00|20112|20104|20089|20081|20112.5|20104.5|20086.5|20078.5|96
1690560600000|2023-07-28 16:10:00|20088.5|20080.5|20096|20088|20098|20090|20068|20060|161
1690560900000|2023-07-28 16:15:00|20095.5|20087.5|20087.5|20079.5|20098|20090|20079.5|20071.5|87
1690561200000|2023-07-28 16:20:00|20089|20081|20104|20096|20111|20103|20089|20081|68
1690561500000|2023-07-28 16:25:00|20103.5|20095.5|20121|20113|20123.5|20115.5|20096.5|20088.5|69
1690561800000|2023-07-28 16:30:00|20122|20114|20124|20116|20131.5|20123.5|20115.5|20107.5|163
1690562100000|2023-07-28 16:35:00|20123.5|20115.5|20103.5|20095.5|20125.5|20117.5|20101.5|20093.5|46
1690562400000|2023-07-28 16:40:00|20103|20095|20093.5|20085.5|20105.5|20097.5|20093.5|20085.5|60
1690562700000|2023-07-28 16:45:00|20095.5|20087.5|20084.5|20076.5|20097|20089|20082.5|20074.5|109
1690563000000|2023-07-28 16:50:00|20085|20077|20087.5|20079.5|20094.5|20086.5|20078|20070|77
1690563300000|2023-07-28 16:55:00|20088|20080|20067|20059|20088|20080|20067|20059|147
1690563600000|2023-07-28 17:00:00|20066.5|20058.5|20081|20073|20081|20073|20064.5|20056.5|92
1690563900000|2023-07-28 17:05:00|20082|20074|20073.5|20065.5|20093.5|20085.5|20073|20065|77
1690564200000|2023-07-28 17:10:00|20074|20066|20078|20070|20079|20071|20064|20056|45
1690564500000|2023-07-28 17:15:00|20078.5|20070.5|20069.5|20061.5|20079|20071|20065|20057|46
1690564800000|2023-07-28 17:20:00|20069|20061|20071.5|20063.5|20074.5|20066.5|20051.5|20043.5|129
1690565100000|2023-07-28 17:25:00|20071|20063|20080.5|20072.5|20083|20075|20066|20058|58
1690565400000|2023-07-28 17:30:00|20080|20072|20066|20058|20084|20076|20065.5|20057.5|63
1690565700000|2023-07-28 17:35:00|20065.5|20057.5|20075|20067|20084|20076|20061.5|20053.5|41
1690566000000|2023-07-28 17:40:00|20075.5|20067.5|20069.5|20061.5|20077|20069|20061.5|20053.5|58
1690566300000|2023-07-28 17:45:00|20069|20061|20067.5|20059.5|20069|20061|20053.5|20045.5|50
1690566600000|2023-07-28 17:50:00|20068|20060|20096.5|20088.5|20096.5|20088.5|20067|20059|87
1690566900000|2023-07-28 17:55:00|20096|20088|20107.5|20099.5|20113|20105|20096|20088|162
1690567200000|2023-07-28 18:00:00|20111|20103|20110|20102|20123.5|20115.5|20104|20096|123
1690567500000|2023-07-28 18:05:00|20111|20103|20112.5|20104.5|20117|20109|20105.5|20097.5|78
1690567800000|2023-07-28 18:10:00|20112|20104|20097.5|20089.5|20112.5|20104.5|20097|20089|59
1690568100000|2023-07-28 18:15:00|20098|20090|20101.5|20093.5|20103|20095|20094|20086|51
1690568400000|2023-07-28 18:20:00|20102|20094|20089|20081|20107|20099|20087.5|20079.5|66
1690568700000|2023-07-28 18:25:00|20088.5|20080.5|20107|20099|20108|20100|20087|20079|22
1690569000000|2023-07-28 18:30:00|20106.5|20098.5|20107.5|20099.5|20108|20100|20100.5|20092.5|17
1690569300000|2023-07-28 18:35:00|20106.5|20098.5|20087.5|20079.5|20109.5|20101.5|20087.5|20079.5|44
1690569600000|2023-07-28 18:40:00|20088|20080|20105.5|20097.5|20108.5|20100.5|20083.5|20075.5|74
1690569900000|2023-07-28 18:45:00|20103|20095|20110|20102|20115.5|20107.5|20101|20093|48
1690570200000|2023-07-28 18:50:00|20108.5|20100.5|20125|20117|20126|20118|20102.5|20094.5|113
1690570500000|2023-07-28 18:55:00|20124.5|20116.5|20121|20091|20124.5|20116.5|20102.5|20090.8|131
1690570800000|2023-07-28 19:00:00|20121.4|20091.4|20121.1|20091.1|20123|20093|20117.4|20087.4|0
1690571100000|2023-07-28 19:05:00|20120.9|20090.9|20136.5|20106.5|20136.7|20106.7|20120.7|20090.7|0
1690571400000|2023-07-28 19:10:00|20136.4|20106.4|20146.6|20116.6|20146.6|20116.6|20135.5|20105.5|0
1690571700000|2023-07-28 19:15:00|20146.5|20116.5|20152.3|20122.3|20154.7|20124.7|20146.5|20116.5|0
1690572000000|2023-07-28 19:20:00|20152.1|20122.1|20143.6|20113.6|20153.7|20123.7|20142.9|20112.9|0
1690572300000|2023-07-28 19:25:00|20143.4|20113.4|20142.3|20112.3|20152.1|20122.1|20142.1|20112.1|0
1690572600000|2023-07-28 19:30:00|20142.2|20112.2|20151.4|20121.4|20156|20126|20141.6|20111.6|0
1690572900000|2023-07-28 19:35:00|20151.2|20121.2|20146.7|20116.7|20154.5|20124.5|20142.4|20112.4|0
1690573200000|2023-07-28 19:40:00|20146.8|20116.8|20145.9|20115.9|20149.4|20119.4|20142.4|20112.4|0
1690573500000|2023-07-28 19:45:00|20145.7|20115.7|20130.7|20100.7|20145.9|20115.9|20130.7|20100.7|0
1690573800000|2023-07-28 19:50:00|20130.2|20100.2|20140.5|20110.5|20143.6|20113.6|20125.9|20095.9|0
1690574100000|2023-07-28 19:55:00|20140.6|20110.6|20138.5|20108.5|20168.3|20138.3|20131.6|20101.6|0
1690574400000|2023-07-28 20:00:00|20139|20109|20135.7|20105.7|20141|20111|20133.3|20103.3|0
1690574700000|2023-07-28 20:05:00|20136|20106|20144.4|20114.4|20145.2|20115.2|20136|20106|0
1690575000000|2023-07-28 20:10:00|20144.1|20114.1|20142.1|20112.1|20144.4|20114.4|20142.1|20112.1|0
1690575300000|2023-07-28 20:15:00|20142.7|20112.7|20143.8|20113.8|20146|20116|20141.6|20111.6|0
1690575600000|2023-07-28 20:20:00|20144.4|20114.4|20143.6|20113.6|20144.5|20114.5|20143.1|20113.1|0
1690575900000|2023-07-28 20:25:00|20142.9|20112.9|20145|20115|20145|20115|20142.1|20112.1|0
1690576200000|2023-07-28 20:30:00|20144.3|20114.3|20141.7|20111.7|20145|20115|20141.7|20111.7|0
1690576500000|2023-07-28 20:35:00|20141.1|20111.1|20140.3|20110.3|20142.5|20112.5|20140.3|20110.3|0
1690576800000|2023-07-28 20:40:00|20140.9|20110.9|20136.1|20106.1|20141|20111|20136.1|20106.1|0
1690577100000|2023-07-28 20:45:00|20136.8|20106.8|20137.4|20107.4|20137.4|20107.4|20135.9|20105.9|0
1690577400000|2023-07-28 20:50:00|20138|20108|20138.1|20108.1|20139.2|20109.2|20137.4|20107.4|0
1690577700000|2023-07-28 20:55:00|20137.8|20107.8|20138.8|20108.8|20139.9|20109.9|20137.4|20107.4|0
1690754400000|2023-07-30 22:00:00|20159.2|20129.2|20155.7|20125.7|20161|20131|20154.2|20124.2|0
1690754700000|2023-07-30 22:05:00|20153.9|20123.9|20158.1|20128.1|20158.1|20128.1|20152.1|20122.1|0
1690755000000|2023-07-30 22:10:00|20158.8|20128.8|20162|20132|20162.3|20132.3|20157|20127|0
1690755300000|2023-07-30 22:15:00|20162.3|20132.3|20169.1|20139.1|20169.8|20139.8|20159.8|20129.8|0
1690755600000|2023-07-30 22:20:00|20168.5|20138.5|20171.5|20141.5|20175|20145|20168.4|20138.4|0
1690755900000|2023-07-30 22:25:00|20171.8|20141.8|20182.3|20152.3|20183.5|20153.5|20170.4|20140.4|0
1690756200000|2023-07-30 22:30:00|20181.6|20151.6|20180.7|20150.7|20188|20158|20180.7|20150.7|0
1690756500000|2023-07-30 22:35:00|20180.4|20150.4|20188.4|20158.4|20194.2|20164.2|20176.8|20146.8|0
1690756800000|2023-07-30 22:40:00|20188.1|20158.1|20192.8|20162.8|20196.1|20166.1|20187.7|20157.7|0
1690757100000|2023-07-30 22:45:00|20193.1|20163.1|20194.3|20164.3|20196.3|20166.3|20193.1|20163.1|0
1690757400000|2023-07-30 22:50:00|20193.9|20163.9|20190.1|20160.1|20194.3|20164.3|20190.1|20160.1|0
1690757700000|2023-07-30 22:55:00|20189.8|20159.8|20191.2|20161.2|20191.2|20161.2|20188|20158|0
1690758000000|2023-07-30 23:00:00|20191.9|20161.9|20187|20157|20191.9|20161.9|20186.6|20156.6|0
1690758300000|2023-07-30 23:05:00|20186.7|20156.7|20187.5|20157.5|20189.2|20159.2|20186.6|20156.6|0
1690758600000|2023-07-30 23:10:00|20187.2|20157.2|20188.8|20158.8|20191.4|20161.4|20186.8|20156.8|0
1690758900000|2023-07-30 23:15:00|20188.5|20158.5|20184.2|20154.2|20188.5|20158.5|20184.2|20154.2|0
1690759200000|2023-07-30 23:20:00|20184.5|20154.5|20188.1|20158.1|20189.9|20159.9|20183.8|20153.8|0
1690759500000|2023-07-30 23:25:00|20187.5|20157.5|20169.9|20139.9|20188.1|20158.1|20169.1|20139.1|0
1690759800000|2023-07-30 23:30:00|20171.2|20141.2|20161.2|20131.2|20172|20142|20160.2|20130.2|0
1690760100000|2023-07-30 23:35:00|20161.5|20131.5|20157.8|20127.8|20162.6|20132.6|20157.2|20127.2|0
1690760400000|2023-07-30 23:40:00|20157.5|20127.5|20155.9|20125.9|20158.6|20128.6|20154.3|20124.3|0
1690760700000|2023-07-30 23:45:00|20156.5|20126.5|20165.1|20135.1|20165.4|20135.4|20152|20122|0
1690761000000|2023-07-30 23:50:00|20165.4|20135.4|20148.5|20118.5|20166.1|20136.1|20148.5|20118.5|0
1690761300000|2023-07-30 23:55:00|20148.2|20118.2|20146.1|20116.1|20149.2|20119.2|20145.4|20115.4|0
1690761600000|2023-07-31 00:00:00|20145.4|20115.4|20141.1|20111.1|20147.4|20117.4|20141.1|20111.1|0
1690761900000|2023-07-31 00:05:00|20141.7|20111.7|20142.2|20112.2|20142.9|20112.9|20139.5|20109.5|0
1690762200000|2023-07-31 00:10:00|20142.5|20112.5|20141.7|20111.7|20143.7|20113.7|20139.1|20109.1|0
1690762500000|2023-07-31 00:15:00|20142.3|20112.3|20142.7|20112.7|20143.5|20113.5|20140.2|20110.2|0
1690762800000|2023-07-31 00:20:00|20143|20113|20141.7|20111.7|20144.7|20114.7|20141.1|20111.1|0
1690763100000|2023-07-31 00:25:00|20142|20112|20140.5|20110.5|20143.3|20113.3|20139.8|20109.8|0
1690763400000|2023-07-31 00:30:00|20140.2|20110.2|20141.7|20111.7|20142|20112|20138.8|20108.8|0
1690763700000|2023-07-31 00:35:00|20141.4|20111.4|20141.6|20111.6|20143.5|20113.5|20140.9|20110.9|0
1690764000000|2023-07-31 00:40:00|20141.7|20111.7|20143.5|20113.5|20143.7|20113.7|20140.1|20110.1|0
1690764300000|2023-07-31 00:45:00|20143.2|20113.2|20133.2|20103.2|20146.6|20116.6|20133.2|20103.2|0
1690764600000|2023-07-31 00:50:00|20133.5|20103.5|20155.6|20125.6|20155.6|20125.6|20130|20100|0
1690764900000|2023-07-31 00:55:00|20155.3|20125.3|20156.3|20126.3|20156.9|20126.9|20154.3|20124.3|0
1690765200000|2023-07-31 01:00:00|20155.6|20125.6|20153.4|20123.4|20157.6|20127.6|20152.1|20122.1|0
1690765500000|2023-07-31 01:05:00|20153.7|20123.7|20147.9|20117.9|20154|20124|20147.2|20117.2|0
1690765800000|2023-07-31 01:10:00|20148.5|20118.5|20145.9|20115.9|20150.1|20120.1|20144.6|20114.6|0
1690766100000|2023-07-31 01:15:00|20148.2|20118.2|20210|20205|20210.5|20205.5|20121|20116|4370
1690766400000|2023-07-31 01:20:00|20211|20206|20156|20151|20216|20211|20148.5|20143.5|2210
1690766700000|2023-07-31 01:25:00|20155|20150|20171.5|20166.5|20173.5|20168.5|20144.5|20139.5|1067
1690767000000|2023-07-31 01:30:00|20170|20165|20224.5|20219.5|20252.5|20247.5|20154|20149|6992
1690767300000|2023-07-31 01:35:00|20226.5|20221.5|20284|20279|20341|20336|20216.5|20211.5|6707
1690767600000|2023-07-31 01:40:00|20286|20281|20324.8|20319.8|20347|20342|20283.5|20278.5|3519
1690767900000|2023-07-31 01:45:00|20325.3|20320.3|20285.8|20280.8|20340.3|20335.3|20266.3|20261.3|3031
1690768200000|2023-07-31 01:50:00|20285.3|20280.3|20252.3|20247.3|20314.3|20309.3|20229.8|20224.8|3216
1690768500000|2023-07-31 01:55:00|20251.8|20246.8|20255.3|20250.3|20270.3|20265.3|20223.8|20218.8|2651
1690768800000|2023-07-31 02:00:00|20254.8|20249.8|20332.3|20327.3|20332.8|20327.8|20244.3|20239.3|2818
1690769100000|2023-07-31 02:05:00|20330.8|20325.8|20330.3|20325.3|20333.8|20328.8|20286.3|20281.3|2512
1690769400000|2023-07-31 02:10:00|20327.3|20322.3|20363.8|20358.8|20372.8|20367.8|20305.3|20300.3|2737
1690769700000|2023-07-31 02:15:00|20362.3|20357.3|20351.3|20346.3|20366.8|20361.8|20322.3|20317.3|2178
1690770000000|2023-07-31 02:20:00|20350.8|20345.8|20308.8|20303.8|20361.3|20356.3|20305.3|20300.3|2133
1690770300000|2023-07-31 02:25:00|20307.3|20302.3|20259.8|20254.8|20316.3|20311.3|20257.3|20252.3|2108
1690770600000|2023-07-31 02:30:00|20260.3|20255.3|20256.8|20251.8|20271.3|20266.3|20216.3|20211.3|3032
1690770900000|2023-07-31 02:35:00|20257.3|20252.3|20222.3|20217.3|20257.3|20252.3|20201.3|20196.3|2432
1690771200000|2023-07-31 02:40:00|20222.8|20217.8|20254.8|20249.8|20263.3|20258.3|20207.8|20202.8|2197
1690771500000|2023-07-31 02:45:00|20255.8|20250.8|20266.8|20261.8|20290.8|20285.8|20237.3|20232.3|2151
1690771800000|2023-07-31 02:50:00|20267.3|20262.3|20283.3|20278.3|20294.8|20289.8|20247.3|20242.3|1737
1690772100000|2023-07-31 02:55:00|20282.8|20277.8|20242.6|20237.6|20291.6|20286.6|20221.6|20216.6|2140
1690772400000|2023-07-31 03:00:00|20243.1|20238.1|20225.1|20220.1|20250.6|20245.6|20196.1|20191.1|2174
1690772700000|2023-07-31 03:05:00|20225.6|20220.6|20200.6|20195.6|20243.1|20238.1|20187.6|20182.6|1648
1690773000000|2023-07-31 03:10:00|20201.6|20196.6|20191.6|20186.6|20222.6|20217.6|20188.6|20183.6|1645
1690773300000|2023-07-31 03:15:00|20192.1|20187.1|20204.6|20199.6|20218.6|20213.6|20170.1|20165.1|1873
1690773600000|2023-07-31 03:20:00|20205.1|20200.1|20237.6|20232.6|20237.6|20232.6|20189.1|20184.1|1402
1690773900000|2023-07-31 03:25:00|20236.6|20231.6|20213.6|20208.6|20248.1|20243.1|20209.1|20204.1|1037
1690774200000|2023-07-31 03:30:00|20214.1|20209.1|20225.6|20220.6|20254.6|20249.6|20208.1|20203.1|1026
1690774500000|2023-07-31 03:35:00|20225.1|20220.1|20221.6|20216.6|20239.6|20234.6|20218.6|20213.6|530
1690774800000|2023-07-31 03:40:00|20221.1|20216.1|20231.6|20226.6|20242.6|20237.6|20213.1|20208.1|492
1690775100000|2023-07-31 03:45:00|20232.1|20227.1|20244.6|20239.6|20249.1|20244.1|20230.1|20225.1|458
1690775400000|2023-07-31 03:50:00|20245.1|20240.1|20227.6|20222.6|20252.1|20247.1|20221.6|20216.6|552
1690775700000|2023-07-31 03:55:00|20227.1|20222.1|20223.6|20218.6|20237.1|20232.1|20219.1|20214.1|513
1690776000000|2023-07-31 04:00:00|20235.1|20205.1|20234.1|20204.1|20235.3|20205.3|20224.1|20194.1|4
1690776300000|2023-07-31 04:05:00|20233.4|20203.4|20232.4|20202.4|20233.7|20203.7|20231.5|20201.5|0
1690776600000|2023-07-31 04:10:00|20232.1|20202.1|20232.7|20202.7|20232.7|20202.7|20230.7|20200.7|0
1690776900000|2023-07-31 04:15:00|20233|20203|20221.5|20191.5|20233.3|20203.3|20220.8|20190.8|0
1690777200000|2023-07-31 04:20:00|20221.8|20191.8|20223.3|20193.3|20224.4|20194.4|20221.5|20191.5|0
1690777500000|2023-07-31 04:25:00|20223|20193|20222.7|20192.7|20224|20194|20220.7|20190.7|0
1690777800000|2023-07-31 04:30:00|20223.3|20193.3|20222.4|20192.4|20223.5|20193.5|20220.4|20190.4|0
1690778100000|2023-07-31 04:35:00|20222.7|20192.7|20219.8|20189.8|20223|20193|20219.4|20189.4|0
1690778400000|2023-07-31 04:40:00|20219.4|20189.4|20223.3|20193.3|20224.3|20194.3|20219.4|20189.4|0
1690778700000|2023-07-31 04:45:00|20223.6|20193.6|20225.8|20195.8|20226.5|20196.5|20222.9|20192.9|0
1690779000000|2023-07-31 04:50:00|20226.1|20196.1|20226.5|20196.5|20227.4|20197.4|20225.8|20195.8|0
1690779300000|2023-07-31 04:55:00|20226.1|20196.1|20225.2|20195.2|20228.1|20198.1|20225.2|20195.2|14
1690779600000|2023-07-31 05:00:00|20226.6|20221.6|20154.6|20149.6|20226.6|20221.6|20152.6|20147.6|2615
1690779900000|2023-07-31 05:05:00|20155.1|20150.1|20123.1|20118.1|20167.1|20162.1|20103.6|20098.6|2993
1690780200000|2023-07-31 05:10:00|20123.6|20118.6|20112.1|20107.1|20141.6|20136.6|20105.6|20100.6|1722
1690780500000|2023-07-31 05:15:00|20111.6|20106.6|20177.1|20172.1|20178.6|20173.6|20098.1|20093.1|2160
1690780800000|2023-07-31 05:20:00|20177.6|20172.6|20173.6|20168.6|20199.6|20194.6|20156.6|20151.6|1737
1690781100000|2023-07-31 05:25:00|20174.1|20169.1|20163.6|20158.6|20196.1|20191.1|20161.6|20156.6|1133
1690781400000|2023-07-31 05:30:00|20163.1|20158.1|20203.6|20198.6|20223.1|20218.1|20157.6|20152.6|1600
1690781700000|2023-07-31 05:35:00|20204.1|20199.1|20214.6|20209.6|20233.6|20228.6|20202.6|20197.6|1099
1690782000000|2023-07-31 05:40:00|20215.6|20210.6|20196.6|20191.6|20217.6|20212.6|20196.1|20191.1|792
1690782300000|2023-07-31 05:45:00|20196.1|20191.1|20197.6|20192.6|20211.6|20206.6|20177.6|20172.6|930
1690782600000|2023-07-31 05:50:00|20198.1|20193.1|20183.6|20178.6|20223.1|20218.1|20180.6|20175.6|1015
1690782900000|2023-07-31 05:55:00|20183.1|20178.1|20172.6|20167.6|20183.6|20178.6|20159.6|20154.6|1054
1690783200000|2023-07-31 06:00:00|20173.6|20168.6|20172.1|20167.1|20184.1|20179.1|20152.6|20147.6|1104
1690783500000|2023-07-31 06:05:00|20173.1|20168.1|20195.6|20190.6|20203.6|20198.6|20171.1|20166.1|1385
1690783800000|2023-07-31 06:10:00|20196.1|20191.1|20211.1|20206.1|20224.6|20219.6|20192.6|20187.6|1229
1690784100000|2023-07-31 06:15:00|20212.1|20207.1|20248.6|20243.6|20249.1|20244.1|20207.6|20202.6|1149
1690784400000|2023-07-31 06:20:00|20249.1|20244.1|20234.6|20229.6|20253.1|20248.1|20227.1|20222.1|1151
1690784700000|2023-07-31 06:25:00|20235.1|20230.1|20218.6|20213.6|20260.6|20255.6|20218.6|20213.6|1126
1690785000000|2023-07-31 06:30:00|20219.6|20214.6|20229.6|20224.6|20243.1|20238.1|20213.1|20208.1|965
1690785300000|2023-07-31 06:35:00|20230.1|20225.1|20228.6|20223.6|20240.6|20235.6|20221.6|20216.6|662
1690785600000|2023-07-31 06:40:00|20228.1|20223.1|20237.6|20232.6|20252.6|20247.6|20226.6|20221.6|750
1690785900000|2023-07-31 06:45:00|20238.6|20233.6|20244.6|20239.6|20246.6|20241.6|20225.1|20220.1|418
1690786200000|2023-07-31 06:50:00|20244.1|20239.1|20227.1|20222.1|20245.6|20240.6|20226.6|20221.6|439
1690786500000|2023-07-31 06:55:00|20226.6|20221.6|20191.6|20186.6|20227.6|20222.6|20190.6|20185.6|800
1690786800000|2023-07-31 07:00:00|20192.1|20187.1|20174.1|20169.1|20210.1|20205.1|20173.1|20168.1|1358
1690787100000|2023-07-31 07:05:00|20174.6|20169.6|20143.6|20138.6|20178.6|20173.6|20142.6|20137.6|1270
1690787400000|2023-07-31 07:10:00|20144.1|20139.1|20106.1|20101.1|20150.1|20145.1|20100.6|20095.6|1668
1690787700000|2023-07-31 07:15:00|20106.6|20101.6|20121.6|20116.6|20147.1|20142.1|20104.1|20099.1|1396
1690788000000|2023-07-31 07:20:00|20123.6|20118.6|20123.6|20118.6|20145.6|20140.6|20120.6|20115.6|928
1690788300000|2023-07-31 07:25:00|20124.1|20119.1|20131.6|20126.6|20136.1|20131.1|20110.1|20105.1|1107
1690788600000|2023-07-31 07:30:00|20131.1|20126.1|20130.1|20125.1|20137.6|20132.6|20114.6|20109.6|1067
1690788900000|2023-07-31 07:35:00|20130.6|20125.6|20113.1|20108.1|20140.1|20135.1|20110.6|20105.6|1231
1690789200000|2023-07-31 07:40:00|20113.6|20108.6|20087.6|20082.6|20116.6|20111.6|20083.6|20078.6|1432
1690789500000|2023-07-31 07:45:00|20086.6|20081.6|20070.6|20065.6|20086.6|20081.6|20053.1|20048.1|1849
1690789800000|2023-07-31 07:50:00|20068.1|20063.1|20074.1|20069.1|20091.6|20086.6|20068.1|20063.1|1406
1690790100000|2023-07-31 07:55:00|20073.6|20068.6|20064.1|20059.1|20085.1|20080.1|20062.6|20057.6|1434
1690790400000|2023-07-31 08:00:00|20064.6|20059.6|20072.6|20067.6|20078.1|20073.1|20045.1|20040.1|1680
1690790700000|2023-07-31 08:05:00|20072.1|20067.1|20099.1|20094.1|20111.6|20106.6|20071.6|20066.6|3394
1690791000000|2023-07-31 08:10:00|20100.6|20095.6|20102.1|20097.1|20113.1|20108.1|20089.1|20084.1|2072
1690791300000|2023-07-31 08:15:00|20103.1|20098.1|20118.1|20113.1|20121.1|20116.1|20100.6|20095.6|514
1690791600000|2023-07-31 08:20:00|20119.6|20114.6|20125.6|20120.6|20128.1|20123.1|20102.6|20097.6|833
1690791900000|2023-07-31 08:25:00|20124.6|20119.6|20151.1|20146.1|20170.6|20165.6|20124.6|20119.6|1750
1690792200000|2023-07-31 08:30:00|20157.6|20127.6|20148.5|20118.5|20158.2|20128.2|20143.2|20113.2|4
1690792500000|2023-07-31 08:35:00|20148.2|20118.2|20144|20114|20148.5|20118.5|20142.4|20112.4|0
1690792800000|2023-07-31 08:40:00|20144.3|20114.3|20146.6|20116.6|20149.2|20119.2|20143|20113|0
1690793100000|2023-07-31 08:45:00|20146.3|20116.3|20148.8|20118.8|20150.1|20120.1|20144.4|20114.4|0
1690793400000|2023-07-31 08:50:00|20148.2|20118.2|20152.4|20122.4|20152.4|20122.4|20148.2|20118.2|0
1690793700000|2023-07-31 08:55:00|20152.7|20122.7|20155|20125|20155.1|20125.1|20149|20119|0
1690794000000|2023-07-31 09:00:00|20154.4|20124.4|20152.4|20122.4|20158.1|20128.1|20151.2|20121.2|0
1690794300000|2023-07-31 09:05:00|20152.1|20122.1|20155.3|20125.3|20157.3|20127.3|20151.4|20121.4|0
1690794600000|2023-07-31 09:10:00|20155.6|20125.6|20152.8|20122.8|20156.2|20126.2|20150.9|20120.9|0
1690794900000|2023-07-31 09:15:00|20164.1|20156.1|20149.6|20141.6|20168.6|20160.6|20147.6|20139.6|374
1690795200000|2023-07-31 09:20:00|20150.1|20142.1|20160.1|20152.1|20160.6|20152.6|20148.6|20140.6|132
1690795500000|2023-07-31 09:25:00|20159.6|20151.6|20162.1|20154.1|20168.6|20160.6|20157.6|20149.6|78
1690795800000|2023-07-31 09:30:00|20162.6|20154.6|20167.1|20159.1|20177.1|20169.1|20159.6|20151.6|125
1690796100000|2023-07-31 09:35:00|20166.6|20158.6|20176.6|20168.6|20179.6|20171.6|20163.6|20155.6|87
1690796400000|2023-07-31 09:40:00|20177.1|20169.1|20164.6|20156.6|20177.1|20169.1|20163.6|20155.6|45
1690796700000|2023-07-31 09:45:00|20165.1|20157.1|20164.6|20156.6|20172.1|20164.1|20158.6|20150.6|39
1690797000000|2023-07-31 09:50:00|20165.6|20157.6|20163.6|20155.6|20170.1|20162.1|20160.1|20152.1|49
1690797300000|2023-07-31 09:55:00|20163.1|20155.1|20159.1|20151.1|20166.6|20158.6|20150.6|20142.6|144
1690797600000|2023-07-31 10:00:00|20160.6|20152.6|20156.1|20148.1|20160.6|20152.6|20146.6|20138.6|139
1690797900000|2023-07-31 10:05:00|20155.6|20147.6|20165.1|20157.1|20165.1|20157.1|20153.6|20145.6|192
1690798200000|2023-07-31 10:10:00|20164.6|20156.6|20156.1|20148.1|20164.6|20156.6|20153.1|20145.1|91
1690798500000|2023-07-31 10:15:00|20156.6|20148.6|20161.6|20153.6|20166.1|20158.1|20156.1|20148.1|121
1690798800000|2023-07-31 10:20:00|20161.1|20153.1|20161.6|20153.6|20167.6|20159.6|20155.6|20147.6|113
1690799100000|2023-07-31 10:25:00|20162.6|20154.6|20160.1|20152.1|20168.1|20160.1|20159.6|20151.6|71
1690799400000|2023-07-31 10:30:00|20160.6|20152.6|20164.6|20156.6|20168.6|20160.6|20157.6|20149.6|28
1690799700000|2023-07-31 10:35:00|20165.1|20157.1|20165.1|20157.1|20166.6|20158.6|20160.6|20152.6|28
1690800000000|2023-07-31 10:40:00|20165.6|20157.6|20167.6|20159.6|20169.1|20161.1|20163.6|20155.6|23
1690800300000|2023-07-31 10:45:00|20167.1|20159.1|20170.1|20162.1|20170.1|20162.1|20162.1|20154.1|29
1690800600000|2023-07-31 10:50:00|20171.6|20163.6|20172.6|20164.6|20174.6|20166.6|20165.1|20157.1|42
1690800900000|2023-07-31 10:55:00|20172.1|20164.1|20181.6|20173.6|20183.6|20175.6|20170.1|20162.1|49
1690801200000|2023-07-31 11:00:00|20181.1|20173.1|20181.1|20173.1|20185.1|20177.1|20176.1|20168.1|88
1690801500000|2023-07-31 11:05:00|20180.1|20172.1|20183.1|20175.1|20185.1|20177.1|20175.6|20167.6|34
1690801800000|2023-07-31 11:10:00|20183.6|20175.6|20201.1|20193.1|20201.6|20193.6|20183.6|20175.6|76
1690802100000|2023-07-31 11:15:00|20201.6|20193.6|20198.6|20190.6|20205.6|20197.6|20191.6|20183.6|101
1690802400000|2023-07-31 11:20:00|20199.1|20191.1|20188.6|20180.6|20200.6|20192.6|20182.6|20174.6|56
1690802700000|2023-07-31 11:25:00|20188.1|20180.1|20193.1|20185.1|20193.1|20185.1|20181.6|20173.6|68
1690803000000|2023-07-31 11:30:00|20193.6|20185.6|20193.1|20185.1|20197.1|20189.1|20187.1|20179.1|57
1690803300000|2023-07-31 11:35:00|20192.6|20184.6|20193.1|20185.1|20197.1|20189.1|20188.6|20180.6|39
1690803600000|2023-07-31 11:40:00|20193.6|20185.6|20191.6|20183.6|20199.1|20191.1|20191.6|20183.6|37
1690803900000|2023-07-31 11:45:00|20191.1|20183.1|20194.6|20186.6|20198.6|20190.6|20191.1|20183.1|52
1690804200000|2023-07-31 11:50:00|20194.1|20186.1|20195.6|20187.6|20199.6|20191.6|20192.6|20184.6|42
1690804500000|2023-07-31 11:55:00|20196.1|20188.1|20200.1|20192.1|20202.1|20194.1|20193.1|20185.1|34
1690804800000|2023-07-31 12:00:00|20199.6|20191.6|20198.1|20190.1|20201.6|20193.6|20193.6|20185.6|37
1690805100000|2023-07-31 12:05:00|20197.6|20189.6|20199.6|20191.6|20202.1|20194.1|20194.1|20186.1|43
1690805400000|2023-07-31 12:10:00|20199.1|20191.1|20219.6|20211.6|20219.6|20211.6|20199.1|20191.1|208
1690805700000|2023-07-31 12:15:00|20219.1|20211.1|20217.1|20209.1|20227.1|20219.1|20215.1|20207.1|124
1690806000000|2023-07-31 12:20:00|20217.6|20209.6|20211.6|20203.6|20218.6|20210.6|20204.6|20196.6|62
1690806300000|2023-07-31 12:25:00|20212.1|20204.1|20202.1|20194.1|20213.6|20205.6|20199.1|20191.1|76
1690806600000|2023-07-31 12:30:00|20202.6|20194.6|20203.1|20195.1|20211.6|20203.6|20202.1|20194.1|65
1690806900000|2023-07-31 12:35:00|20203.6|20195.6|20218.1|20210.1|20219.6|20211.6|20203.1|20195.1|84
1690807200000|2023-07-31 12:40:00|20217.6|20209.6|20221.1|20213.1|20222.1|20214.1|20213.6|20205.6|112
1690807500000|2023-07-31 12:45:00|20220.6|20212.6|20228.6|20220.6|20232.1|20224.1|20219.1|20211.1|162
1690807800000|2023-07-31 12:50:00|20229.1|20221.1|20228.1|20220.1|20231.1|20223.1|20221.6|20213.6|48
1690808100000|2023-07-31 12:55:00|20227.6|20219.6|20207.1|20199.1|20228.1|20220.1|20206.1|20198.1|88
1690808400000|2023-07-31 13:00:00|20206.6|20198.6|20197.1|20189.1|20210.6|20202.6|20192.6|20184.6|204
1690808700000|2023-07-31 13:05:00|20196.6|20188.6|20192.6|20184.6|20197.6|20189.6|20189.6|20181.6|176
1690809000000|2023-07-31 13:10:00|20193.1|20185.1|20186.6|20178.6|20193.6|20185.6|20182.1|20174.1|115
1690809300000|2023-07-31 13:15:00|20186.1|20178.1|20173.1|20165.1|20192.6|20184.6|20170.6|20162.6|241
1690809600000|2023-07-31 13:20:00|20172.6|20164.6|20151.1|20143.1|20174.6|20166.6|20146.1|20138.1|259
1690809900000|2023-07-31 13:25:00|20151.6|20143.6|20140.1|20132.1|20152.1|20144.1|20114.1|20106.1|340
1690810200000|2023-07-31 13:30:00|20140.6|20132.6|20123.1|20115.1|20165.1|20157.1|20079.1|20071.1|1181
1690810500000|2023-07-31 13:35:00|20121.1|20113.1|20147.6|20139.6|20148.6|20140.6|20110.1|20102.1|300
1690810800000|2023-07-31 13:40:00|20146.6|20138.6|20214.6|20206.6|20221.6|20213.6|20136.1|20128.1|574
1690811100000|2023-07-31 13:45:00|20215.6|20207.6|20250.1|20242.1|20258.6|20250.6|20215.6|20207.6|649
1690811400000|2023-07-31 13:50:00|20250.6|20242.6|20159.6|20151.6|20266.1|20258.1|20159.6|20151.6|806
1690811700000|2023-07-31 13:55:00|20162.1|20154.1|20170.1|20162.1|20170.6|20162.6|20132.1|20124.1|517
1690812000000|2023-07-31 14:00:00|20172.6|20164.6|20206.1|20198.1|20214.6|20206.6|20161.6|20153.6|401
1690812300000|2023-07-31 14:05:00|20204.6|20196.6|20187.6|20179.6|20214.6|20206.6|20174.6|20166.6|245
1690812600000|2023-07-31 14:10:00|20187.1|20179.1|20150.6|20142.6|20198.1|20190.1|20144.6|20136.6|240
1690812900000|2023-07-31 14:15:00|20149.6|20141.6|20195.6|20187.6|20203.6|20195.6|20149.6|20141.6|245
1690813200000|2023-07-31 14:20:00|20196.1|20188.1|20193.6|20185.6|20210.1|20202.1|20174.1|20166.1|163
1690813500000|2023-07-31 14:25:00|20190.6|20182.6|20207.6|20199.6|20216.1|20208.1|20188.6|20180.6|194
1690813800000|2023-07-31 14:30:00|20208.1|20200.1|20205.6|20197.6|20216.1|20208.1|20186.6|20178.6|92
1690814100000|2023-07-31 14:35:00|20205.1|20197.1|20196.6|20188.6|20210.1|20202.1|20192.1|20184.1|91
1690814400000|2023-07-31 14:40:00|20196.1|20188.1|20199.6|20191.6|20215.1|20207.1|20194.6|20186.6|61
1690814700000|2023-07-31 14:45:00|20199.1|20191.1|20207.6|20199.6|20214.1|20206.1|20195.1|20187.1|110
1690815000000|2023-07-31 14:50:00|20207.1|20199.1|20223.6|20215.6|20224.6|20216.6|20203.6|20195.6|178
1690815300000|2023-07-31 14:55:00|20224.1|20216.1|20240.1|20232.1|20245.6|20237.6|20221.1|20213.1|258
1690815600000|2023-07-31 15:00:00|20237.6|20229.6|20216.1|20208.1|20240.6|20232.6|20213.6|20205.6|149
1690815900000|2023-07-31 15:05:00|20216.6|20208.6|20223.1|20215.1|20234.6|20226.6|20210.6|20202.6|199
1690816200000|2023-07-31 15:10:00|20226.1|20218.1|20228.6|20220.6|20231.1|20223.1|20219.6|20211.6|75
1690816500000|2023-07-31 15:15:00|20229.1|20221.1|20230.6|20222.6|20237.1|20229.1|20219.6|20211.6|108
1690816800000|2023-07-31 15:20:00|20231.1|20223.1|20237.6|20229.6|20240.1|20232.1|20224.1|20216.1|365
1690817100000|2023-07-31 15:25:00|20238.1|20230.1|20250.1|20242.1|20252.1|20244.1|20228.1|20220.1|250
1690817400000|2023-07-31 15:30:00|20251.6|20243.6|20223.6|20215.6|20254.1|20246.1|20206.1|20198.1|248
1690817700000|2023-07-31 15:35:00|20222.1|20214.1|20225.6|20217.6|20235.6|20227.6|20216.1|20208.1|375
1690818000000|2023-07-31 15:40:00|20225.1|20217.1|20228.1|20220.1|20230.6|20222.6|20208.6|20200.6|168
1690818300000|2023-07-31 15:45:00|20228.6|20220.6|20231.6|20223.6|20244.1|20236.1|20226.6|20218.6|118
1690818600000|2023-07-31 15:50:00|20232.1|20224.1|20219.1|20211.1|20235.1|20227.1|20213.1|20205.1|90
1690818900000|2023-07-31 15:55:00|20219.6|20211.6|20223.1|20215.1|20227.1|20219.1|20218.6|20210.6|42
1690819200000|2023-07-31 16:00:00|20223.6|20215.6|20224.6|20216.6|20235.1|20227.1|20222.6|20214.6|43
1690819500000|2023-07-31 16:05:00|20224.1|20216.1|20221.6|20213.6|20225.1|20217.1|20218.6|20210.6|35
1690819800000|2023-07-31 16:10:00|20220.6|20212.6|20220.1|20212.1|20223.1|20215.1|20215.1|20207.1|79
1690820100000|2023-07-31 16:15:00|20220.6|20212.6|20221.1|20213.1|20227.1|20219.1|20216.6|20208.6|38
1690820400000|2023-07-31 16:20:00|20221.6|20213.6|20225.1|20217.1|20225.1|20217.1|20214.1|20206.1|32
1690820700000|2023-07-31 16:25:00|20225.6|20217.6|20230.1|20222.1|20231.6|20223.6|20223.1|20215.1|29
1690821000000|2023-07-31 16:30:00|20229.6|20221.6|20224.6|20216.6|20229.6|20221.6|20217.6|20209.6|28
1690821300000|2023-07-31 16:35:00|20224.1|20216.1|20231.6|20223.6|20234.1|20226.1|20222.1|20214.1|21
1690821600000|2023-07-31 16:40:00|20232.1|20224.1|20223.6|20215.6|20232.1|20224.1|20221.6|20213.6|38
1690821900000|2023-07-31 16:45:00|20223.1|20215.1|20218.6|20210.6|20234.1|20226.1|20218.6|20210.6|39
1690822200000|2023-07-31 16:50:00|20218.1|20210.1|20222.6|20214.6|20223.1|20215.1|20212.1|20204.1|48
1690822500000|2023-07-31 16:55:00|20222.1|20214.1|20221.6|20213.6|20223.6|20215.6|20213.1|20205.1|18
1690822800000|2023-07-31 17:00:00|20221.1|20213.1|20212.6|20204.6|20224.1|20216.1|20211.6|20203.6|58
1690823100000|2023-07-31 17:05:00|20213.1|20205.1|20222.6|20214.6|20224.1|20216.1|20207.6|20199.6|12
1690823400000|2023-07-31 17:10:00|20223.1|20215.1|20237.1|20229.1|20240.1|20232.1|20218.6|20210.6|46
1690823700000|2023-07-31 17:15:00|20236.6|20228.6|20225.6|20217.6|20237.6|20229.6|20218.1|20210.1|78
1690824000000|2023-07-31 17:20:00|20225.1|20217.1|20235.6|20227.6|20238.6|20230.6|20225.1|20217.1|30
1690824300000|2023-07-31 17:25:00|20236.1|20228.1|20229.1|20221.1|20237.1|20229.1|20228.1|20220.1|46
1690824600000|2023-07-31 17:30:00|20229.6|20221.6|20235.1|20227.1|20238.6|20230.6|20229.1|20221.1|16
1690824900000|2023-07-31 17:35:00|20235.6|20227.6|20242.1|20234.1|20242.6|20234.6|20234.6|20226.6|23
1690825200000|2023-07-31 17:40:00|20241.6|20233.6|20246.1|20238.1|20246.1|20238.1|20236.6|20228.6|18
1690825500000|2023-07-31 17:45:00|20245.6|20237.6|20253.6|20245.6|20253.6|20245.6|20242.6|20234.6|52
1690825800000|2023-07-31 17:50:00|20253.1|20245.1|20248.6|20240.6|20253.6|20245.6|20244.1|20236.1|31
1690826100000|2023-07-31 17:55:00|20248.1|20240.1|20257.1|20249.1|20257.1|20249.1|20248.1|20240.1|69
1690826400000|2023-07-31 18:00:00|20257.6|20249.6|20269.6|20261.6|20274.6|20266.6|20257.6|20249.6|145
1690826700000|2023-07-31 18:05:00|20269.1|20261.1|20270.1|20262.1|20273.1|20265.1|20262.6|20254.6|67
1690827000000|2023-07-31 18:10:00|20269.6|20261.6|20258.1|20250.1|20272.6|20264.6|20258.1|20250.1|43
1690827300000|2023-07-31 18:15:00|20257.6|20249.6|20265.1|20257.1|20270.6|20262.6|20255.1|20247.1|53
1690827600000|2023-07-31 18:20:00|20264.6|20256.6|20257.6|20249.6|20264.6|20256.6|20253.1|20245.1|55
1690827900000|2023-07-31 18:25:00|20257.1|20249.1|20262.6|20254.6|20266.6|20258.6|20255.6|20247.6|58
1690828200000|2023-07-31 18:30:00|20262.1|20254.1|20272.1|20264.1|20273.6|20265.6|20258.6|20250.6|37
1690828500000|2023-07-31 18:35:00|20271.6|20263.6|20276.6|20268.6|20277.6|20269.6|20266.1|20258.1|87
1690828800000|2023-07-31 18:40:00|20276.1|20268.1|20279.6|20271.6|20285.1|20277.1|20275.6|20267.6|39
1690829100000|2023-07-31 18:45:00|20279.1|20271.1|20295.1|20287.1|20295.6|20287.6|20278.6|20270.6|144
1690829400000|2023-07-31 18:50:00|20295.6|20287.6|20307.1|20299.1|20310.1|20302.1|20292.6|20284.6|164
1690829700000|2023-07-31 18:55:00|20306.6|20298.6|20309.6|20279.6|20309.6|20298.6|20299.1|20277.1|126
1690830000000|2023-07-31 19:00:00|20309.7|20279.7|20318.3|20288.3|20322.6|20292.6|20309.1|20279.1|0
1690830300000|2023-07-31 19:05:00|20318.1|20288.1|20307.6|20277.6|20323.2|20293.2|20307.6|20277.6|0
1690830600000|2023-07-31 19:10:00|20307.4|20277.4|20307.5|20277.5|20308.1|20278.1|20304.5|20274.5|0
1690830900000|2023-07-31 19:15:00|20307.3|20277.3|20302|20272|20308.1|20278.1|20301|20271|0
1690831200000|2023-07-31 19:20:00|20301.9|20271.9|20303.4|20273.4|20307.9|20277.9|20301.2|20271.2|0
1690831500000|2023-07-31 19:25:00|20303.6|20273.6|20306.8|20276.8|20307|20277|20302.7|20272.7|0
1690831800000|2023-07-31 19:30:00|20307|20277|20305.1|20275.1|20307.6|20277.6|20302.3|20272.3|0
1690832100000|2023-07-31 19:35:00|20304.9|20274.9|20303.9|20273.9|20307.3|20277.3|20301.2|20271.2|0
1690832400000|2023-07-31 19:40:00|20304.1|20274.1|20303|20273|20305.6|20275.6|20301.7|20271.7|0
1690832700000|2023-07-31 19:45:00|20303.2|20273.2|20293.7|20263.7|20303.8|20273.8|20290.5|20260.5|0
1690833000000|2023-07-31 19:50:00|20293.9|20263.9|20266.1|20236.1|20298.8|20268.8|20265.7|20235.7|0
1690833300000|2023-07-31 19:55:00|20266.3|20236.3|20290.4|20260.4|20290.4|20260.4|20256.5|20226.5|0
1690833600000|2023-07-31 20:00:00|20289.7|20259.7|20290.8|20260.8|20293.1|20263.1|20286.7|20256.7|0
1690833900000|2023-07-31 20:05:00|20290.2|20260.2|20284.6|20254.6|20290.8|20260.8|20282.5|20252.5|0
1690834200000|2023-07-31 20:10:00|20285.3|20255.3|20287.8|20257.8|20289|20259|20284.6|20254.6|0
1690834500000|2023-07-31 20:15:00|20286.5|20256.5|20291.2|20261.2|20291.9|20261.9|20285.3|20255.3|0
1690834800000|2023-07-31 20:20:00|20290.5|20260.5|20290.4|20260.4|20291.9|20261.9|20290.4|20260.4|0
1690835100000|2023-07-31 20:25:00|20290.7|20260.7|20288|20258|20290.9|20260.9|20288|20258|0
1690835400000|2023-07-31 20:30:00|20288.7|20258.7|20306.3|20276.3|20307|20277|20288|20258|0
1690835700000|2023-07-31 20:35:00|20312.4|20282.4|20313.2|20283.2|20313.5|20283.5|20312.4|20282.4|0
1690836000000|2023-07-31 20:40:00|20313.5|20283.5|20312.4|20282.4|20313.5|20283.5|20311.7|20281.7|0
1690836300000|2023-07-31 20:45:00|20312.1|20282.1|20312.8|20282.8|20312.8|20282.8|20311.4|20281.4|0
1690836600000|2023-07-31 20:50:00|20313.5|20283.5|20317|20287|20317|20287|20312.8|20282.8|0
1690836900000|2023-07-31 20:55:00|20317.6|20287.6|20316.5|20286.5|20318.4|20288.4|20316.3|20286.3|0
1690837200000|2023-07-31 21:00:00|20316.4|20286.4|20319.5|20289.5|20320.1|20290.1|20315.9|20285.9|0
1690837500000|2023-07-31 21:05:00|20319.3|20289.3|20319.1|20289.1|20319.9|20289.9|20318.3|20288.3|0
1690837800000|2023-07-31 21:10:00|20318.4|20288.4|20319.5|20289.5|20319.5|20289.5|20318.3|20288.3|0
1690838100000|2023-07-31 21:15:00|20319.6|20289.6|20319.6|20289.6|20319.6|20289.6|20319.6|20289.6|0
1690838400000|2023-07-31 21:20:00|20319.5|20289.5|20316.2|20286.2|20322|20292|20316.2|20286.2|0
1690838700000|2023-07-31 21:25:00|20316.1|20286.1|20293.7|20263.7|20316.1|20286.1|20293.2|20263.2|0
1690839000000|2023-07-31 21:30:00|20293.8|20263.8|20294.2|20264.2|20294.2|20264.2|20293.8|20263.8|0
1690839300000|2023-07-31 21:35:00|20294|20264|20293.6|20263.6|20294|20264|20293.5|20263.5|0
1690839900000|2023-07-31 21:45:00|20293.9|20263.9|20294|20264|20294|20264|20293.6|20263.6|0
1690840200000|2023-07-31 21:50:00|20294.2|20264.2|20294|20264|20294.2|20264.2|20294|20264|0
1690840500000|2023-07-31 21:55:00|20294.2|20264.2|20294.9|20264.9|20295.1|20265.1|20294|20264|0
1690840800000|2023-07-31 22:00:00|20294.7|20264.7|20297.5|20267.5|20299|20269|20294.2|20264.2|0
1690841100000|2023-07-31 22:05:00|20298.2|20268.2|20296.8|20266.8|20298.3|20268.3|20295.3|20265.3|0
1690841400000|2023-07-31 22:10:00|20296.2|20266.2|20297.2|20267.2|20297.9|20267.9|20296.1|20266.1|0
1690841700000|2023-07-31 22:15:00|20297.8|20267.8|20300.7|20270.7|20300.7|20270.7|20295.3|20265.3|0
1690842000000|2023-07-31 22:20:00|20300.3|20270.3|20299.9|20269.9|20300.7|20270.7|20298.5|20268.5|0
1690842300000|2023-07-31 22:25:00|20299.6|20269.6|20297|20267|20299.6|20269.6|20297|20267|0
1690842600000|2023-07-31 22:30:00|20296.4|20266.4|20294.9|20264.9|20296.7|20266.7|20294.1|20264.1|0
1690842900000|2023-07-31 22:35:00|20295.5|20265.5|20277.4|20247.4|20296.3|20266.3|20276.7|20246.7|0
1690843200000|2023-07-31 22:40:00|20277.7|20247.7|20277.6|20247.6|20278.1|20248.1|20276.7|20246.7|0
1690843500000|2023-07-31 22:45:00|20277.2|20247.2|20278.3|20248.3|20278.3|20248.3|20276.9|20246.9|0
1690843800000|2023-07-31 22:50:00|20281.2|20251.2|20278.1|20248.1|20282|20252|20278.1|20248.1|0
1690844100000|2023-07-31 22:55:00|20278.7|20248.7|20278.8|20248.8|20279.6|20249.6|20278.7|20248.7|0
1690844400000|2023-07-31 23:00:00|20279.1|20249.1|20279.5|20249.5|20280.3|20250.3|20278.8|20248.8|0
1690844700000|2023-07-31 23:05:00|20279.2|20249.2|20277.7|20247.7|20279.5|20249.5|20277.7|20247.7|0
1690845000000|2023-07-31 23:10:00|20276.6|20246.6|20274.1|20244.1|20276.6|20246.6|20271.9|20241.9|0
1690845300000|2023-07-31 23:15:00|20274.8|20244.8|20273.4|20243.4|20275.6|20245.6|20273.4|20243.4|0
1690845600000|2023-07-31 23:20:00|20273.1|20243.1|20274|20244|20274|20244|20273.1|20243.1|0
1690845900000|2023-07-31 23:25:00|20272.7|20242.7|20282.6|20252.6|20283.3|20253.3|20271.9|20241.9|0
1690846200000|2023-07-31 23:30:00|20282.7|20252.7|20284.2|20254.2|20284.2|20254.2|20282.7|20252.7|0
1690846500000|2023-07-31 23:35:00|20284.5|20254.5|20284.8|20254.8|20287.1|20257.1|20284.5|20254.5|0
1690846800000|2023-07-31 23:40:00|20284.2|20254.2|20284.2|20254.2|20285.1|20255.1|20284.1|20254.1|0
1690847100000|2023-07-31 23:45:00|20283.9|20253.9|20285.4|20255.4|20285.4|20255.4|20283.9|20253.9|0
1690847400000|2023-07-31 23:50:00|20284.7|20254.7|20280.6|20250.6|20285.4|20255.4|20280.6|20250.6|0
1690847700000|2023-07-31 23:55:00|20281.2|20251.2|20281.2|20251.2|20281.3|20251.3|20280.4|20250.4|0
1690848000000|2023-08-01 00:00:00|20280.5|20250.5|20284.3|20254.3|20284.3|20254.3|20279.7|20249.7|0
1690848300000|2023-08-01 00:05:00|20284|20254|20282.7|20252.7|20284.7|20254.7|20281.2|20251.2|0
1690848600000|2023-08-01 00:10:00|20283.3|20253.3|20279.7|20249.7|20284.1|20254.1|20278.3|20248.3|0
1690848900000|2023-08-01 00:15:00|20279.1|20249.1|20281|20251|20282.3|20252.3|20279|20249|0
1690849200000|2023-08-01 00:20:00|20281.3|20251.3|20282.3|20252.3|20283.3|20253.3|20281|20251|0
1690849500000|2023-08-01 00:25:00|20282|20252|20280.2|20250.2|20282|20252|20278.4|20248.4|0
1690849800000|2023-08-01 00:30:00|20279.5|20249.5|20278.5|20248.5|20280.2|20250.2|20278.5|20248.5|0
1690850100000|2023-08-01 00:35:00|20278.2|20248.2|20277.4|20247.4|20279.4|20249.4|20277.4|20247.4|0
1690850400000|2023-08-01 00:40:00|20277.7|20247.7|20278.7|20248.7|20279.3|20249.3|20277.5|20247.5|0
1690850700000|2023-08-01 00:45:00|20279|20249|20282.9|20252.9|20282.9|20252.9|20278.7|20248.7|0
1690851000000|2023-08-01 00:50:00|20283.2|20253.2|20287.1|20257.1|20287.8|20257.8|20282.9|20252.9|0
1690851300000|2023-08-01 00:55:00|20286.5|20256.5|20308.4|20278.4|20308.4|20278.4|20286.2|20256.2|0
1690851600000|2023-08-01 01:00:00|20308.1|20278.1|20317.1|20287.1|20317.1|20287.1|20306.5|20276.5|0
1690851900000|2023-08-01 01:05:00|20316.8|20286.8|20292.1|20262.1|20316.8|20286.8|20291.5|20261.5|0
1690852200000|2023-08-01 01:10:00|20287.1|20257.1|20265.5|20235.5|20287.1|20257.1|20264.9|20234.9|0
1690852500000|2023-08-01 01:15:00|20185.6|20180.6|20239.1|20234.1|20247.6|20242.6|20183.6|20178.6|2895
1690852800000|2023-08-01 01:20:00|20238.6|20233.6|20217.6|20212.6|20238.6|20233.6|20202.6|20197.6|1071
1690853100000|2023-08-01 01:25:00|20217.1|20212.1|20234.4|20229.4|20249.4|20244.4|20212.6|20207.6|787
1690853400000|2023-08-01 01:30:00|20232.9|20227.9|20242.9|20237.9|20265.9|20260.9|20197.4|20192.4|5315
1690853700000|2023-08-01 01:35:00|20241.9|20236.9|20240.9|20235.9|20268.9|20263.9|20213.4|20208.4|2872
1690854000000|2023-08-01 01:40:00|20240.4|20235.4|20257.9|20252.9|20280.4|20275.4|20221.9|20216.9|2889
1690854300000|2023-08-01 01:45:00|20258.4|20253.4|20301.9|20296.9|20305.4|20300.4|20201.9|20196.9|3794
1690854600000|2023-08-01 01:50:00|20301.4|20296.4|20302.9|20297.9|20318.9|20313.9|20285.9|20280.9|2329
1690854900000|2023-08-01 01:55:00|20302.4|20297.4|20311.9|20306.9|20334.4|20329.4|20288.4|20283.4|2235
1690855200000|2023-08-01 02:00:00|20313.9|20308.9|20349.9|20344.9|20357.9|20352.9|20296.9|20291.9|2065
1690855500000|2023-08-01 02:05:00|20350.9|20345.9|20311.4|20306.4|20353.4|20348.4|20302.9|20297.9|2326
1690855800000|2023-08-01 02:10:00|20311.9|20306.9|20281.7|20276.7|20317.9|20312.9|20270.9|20265.9|2571
1690856100000|2023-08-01 02:15:00|20279.7|20274.7|20250.7|20245.7|20282.7|20277.7|20239.2|20234.2|2316
1690856400000|2023-08-01 02:20:00|20251.2|20246.2|20247.2|20242.2|20274.7|20269.7|20246.2|20241.2|1698
1690856700000|2023-08-01 02:25:00|20248.7|20243.7|20247.7|20242.7|20261.7|20256.7|20226.2|20221.2|1785
1690857000000|2023-08-01 02:30:00|20247.2|20242.2|20216.7|20211.7|20273.2|20268.2|20211.7|20206.7|2465
1690857300000|2023-08-01 02:35:00|20216.2|20211.2|20168.2|20163.2|20232.2|20227.2|20166.7|20161.7|2248
1690857600000|2023-08-01 02:40:00|20169.2|20164.2|20145.2|20140.2|20179.2|20174.2|20122.7|20117.7|2922
1690857900000|2023-08-01 02:45:00|20144.7|20139.7|20119.7|20114.7|20160.7|20155.7|20116.2|20111.2|2172
1690858200000|2023-08-01 02:50:00|20120.7|20115.7|20119.2|20114.2|20133.7|20128.7|20078.7|20073.7|2806
1690858500000|2023-08-01 02:55:00|20117.7|20112.7|20126.7|20121.7|20143.2|20138.2|20099.2|20094.2|1684
1690858800000|2023-08-01 03:00:00|20126.2|20121.2|20104.2|20099.2|20138.7|20133.7|20087.7|20082.7|1847
1690859100000|2023-08-01 03:05:00|20103.7|20098.7|20133.2|20128.2|20137.7|20132.7|20096.7|20091.7|1554
1690859400000|2023-08-01 03:10:00|20132.7|20127.7|20162.7|20157.7|20167.7|20162.7|20127.7|20122.7|1513
1690859700000|2023-08-01 03:15:00|20163.2|20158.2|20144.2|20139.2|20163.2|20158.2|20133.2|20128.2|1480
1690860000000|2023-08-01 03:20:00|20143.7|20138.7|20161.7|20156.7|20170.2|20165.2|20138.7|20133.7|1047
1690860300000|2023-08-01 03:25:00|20162.2|20157.2|20136.3|20131.3|20164.7|20159.7|20125.3|20120.3|814
1690860600000|2023-08-01 03:30:00|20137.3|20132.3|20156.3|20151.3|20160.3|20155.3|20132.3|20127.3|547
1690860900000|2023-08-01 03:35:00|20156.8|20151.8|20142.3|20137.3|20160.8|20155.8|20134.8|20129.8|473
1690861200000|2023-08-01 03:40:00|20141.8|20136.8|20122.8|20117.8|20145.8|20140.8|20121.3|20116.3|367
1690861500000|2023-08-01 03:45:00|20123.3|20118.3|20104.3|20099.3|20128.8|20123.8|20098.3|20093.3|600
1690861800000|2023-08-01 03:50:00|20103.8|20098.8|20106.3|20101.3|20111.3|20106.3|20092.8|20087.8|626
1690862100000|2023-08-01 03:55:00|20107.8|20102.8|20105.3|20100.3|20109.3|20104.3|20098.8|20093.8|521
1690862400000|2023-08-01 04:00:00|20118.2|20088.2|20143.6|20113.6|20143.9|20113.9|20110.7|20080.7|0
1690862700000|2023-08-01 04:05:00|20144|20114|20137.4|20107.4|20144|20114|20137.4|20107.4|0
1690863000000|2023-08-01 04:10:00|20137.7|20107.7|20137|20107|20137.7|20107.7|20136.7|20106.7|0
1690863300000|2023-08-01 04:15:00|20136.7|20106.7|20137.9|20107.9|20139.2|20109.2|20135.8|20105.8|0
1690863600000|2023-08-01 04:20:00|20138.6|20108.6|20139.6|20109.6|20139.6|20109.6|20138.6|20108.6|0
1690863900000|2023-08-01 04:25:00|20138.9|20108.9|20140|20110|20140.4|20110.4|20138.7|20108.7|0
1690864200000|2023-08-01 04:30:00|20140.6|20110.6|20142.6|20112.6|20142.9|20112.9|20139.4|20109.4|0
1690864500000|2023-08-01 04:35:00|20142.3|20112.3|20141.7|20111.7|20142.9|20112.9|20141.7|20111.7|0
1690864800000|2023-08-01 04:40:00|20141.3|20111.3|20139.6|20109.6|20141.7|20111.7|20139|20109|0
1690865100000|2023-08-01 04:45:00|20140.2|20110.2|20140.3|20110.3|20141.2|20111.2|20140.2|20110.2|0
1690865400000|2023-08-01 04:50:00|20140.9|20110.9|20141.6|20111.6|20142.2|20112.2|20140.3|20110.3|0
1690865700000|2023-08-01 04:55:00|20141.2|20111.2|20142.3|20112.3|20143.6|20113.6|20140.9|20110.9|48
1690866000000|2023-08-01 05:00:00|20127.3|20122.3|20113.3|20108.3|20128.3|20123.3|20084.3|20079.3|2007
1690866300000|2023-08-01 05:05:00|20112.3|20107.3|20079.3|20074.3|20136.3|20131.3|20076.8|20071.8|1360
1690866600000|2023-08-01 05:10:00|20078.3|20073.3|20035.8|20030.8|20079.8|20074.8|20034.8|20029.8|2649
1690866900000|2023-08-01 05:15:00|20036.3|20031.3|19981.3|19976.3|20045.3|20040.3|19979.8|19974.8|2968
1690867200000|2023-08-01 05:20:00|19982.3|19977.3|20001.6|19996.6|20020.6|20015.6|19980.6|19975.6|2618
1690867500000|2023-08-01 05:25:00|20002.6|19997.6|20036.6|20031.6|20040.1|20035.1|20000.6|19995.6|1493
1690867800000|2023-08-01 05:30:00|20036.1|20031.1|20063.6|20058.6|20081.1|20076.1|20032.6|20027.6|1693
1690868100000|2023-08-01 05:35:00|20064.6|20059.6|20033.6|20028.6|20065.6|20060.6|20028.6|20023.6|1029
1690868400000|2023-08-01 05:40:00|20032.1|20027.1|20027.6|20022.6|20044.1|20039.1|20021.6|20016.6|1041
1690868700000|2023-08-01 05:45:00|20027.1|20022.1|20030.1|20025.1|20058.1|20053.1|20023.1|20018.1|1158
1690869000000|2023-08-01 05:50:00|20030.6|20025.6|20029.1|20024.1|20064.6|20059.6|20024.6|20019.6|1041
1690869300000|2023-08-01 05:55:00|20029.6|20024.6|19997.6|19992.6|20032.6|20027.6|19990.6|19985.6|1143
1690869600000|2023-08-01 06:00:00|19997.1|19992.1|19989.1|19984.1|20022.6|20017.6|19985.1|19980.1|1327
1690869900000|2023-08-01 06:05:00|19988.6|19983.6|19977.6|19972.6|20008.6|20003.6|19975.1|19970.1|1173
1690870200000|2023-08-01 06:10:00|19977.1|19972.1|19952.1|19947.1|19990.6|19985.6|19951.1|19946.1|1598
1690870500000|2023-08-01 06:15:00|19951.6|19946.6|19938.6|19933.6|19969.6|19964.6|19923.6|19918.6|2165
1690870800000|2023-08-01 06:20:00|19939.1|19934.1|19954.6|19949.6|19962.6|19957.6|19938.1|19933.1|1775
1690871100000|2023-08-01 06:25:00|19955.1|19950.1|19975.6|19970.6|19985.6|19980.6|19952.1|19947.1|877
1690871400000|2023-08-01 06:30:00|19975.1|19970.1|19986.6|19981.6|19993.1|19988.1|19968.1|19963.1|1148
1690871700000|2023-08-01 06:35:00|19985.6|19980.6|19965.6|19960.6|19993.6|19988.6|19964.1|19959.1|1233
1690872000000|2023-08-01 06:40:00|19965.1|19960.1|19953.1|19948.1|19983.6|19978.6|19946.6|19941.6|1713
1690872300000|2023-08-01 06:45:00|19952.6|19947.6|19963.6|19958.6|19978.6|19973.6|19952.6|19947.6|787
1690872600000|2023-08-01 06:50:00|19963.1|19958.1|19957.6|19952.6|19974.6|19969.6|19949.6|19944.6|1065
1690872900000|2023-08-01 06:55:00|19957.1|19952.1|19969.6|19964.6|19972.6|19967.6|19954.1|19949.1|1069
1690873200000|2023-08-01 07:00:00|19968.6|19963.6|20014.1|20009.1|20020.6|20015.6|19965.1|19960.1|2105
1690873500000|2023-08-01 07:05:00|20013.6|20008.6|20005.1|20000.1|20026.6|20021.6|20001.1|19996.1|1589
1690873800000|2023-08-01 07:10:00|20005.6|20000.6|19984.6|19979.6|20013.6|20008.6|19984.6|19979.6|1063
1690874100000|2023-08-01 07:15:00|19986.6|19981.6|19977.1|19972.1|20001.1|19996.1|19969.6|19964.6|1513
1690874400000|2023-08-01 07:20:00|19976.6|19971.6|19947.1|19942.1|19976.6|19971.6|19934.1|19929.1|1513
1690874700000|2023-08-01 07:25:00|19946.6|19941.6|19972.6|19967.6|19978.1|19973.1|19945.6|19940.6|1081
1690875000000|2023-08-01 07:30:00|19973.6|19968.6|19988.6|19983.6|19996.6|19991.6|19972.1|19967.1|1013
1690875300000|2023-08-01 07:35:00|19988.1|19983.1|19993.6|19988.6|19998.1|19993.1|19987.1|19982.1|809
1690875600000|2023-08-01 07:40:00|19993.1|19988.1|20020.1|20015.1|20027.1|20022.1|19991.1|19986.1|1078
1690875900000|2023-08-01 07:45:00|20018.6|20013.6|20046.6|20041.6|20048.1|20043.1|20018.1|20013.1|1311
1690876200000|2023-08-01 07:50:00|20047.1|20042.1|20011.1|20006.1|20048.1|20043.1|20009.6|20004.6|1145
1690876500000|2023-08-01 07:55:00|20011.6|20006.6|20010.6|20005.6|20016.6|20011.6|20003.1|19998.1|1300
1690876800000|2023-08-01 08:00:00|20013.1|20008.1|20024.6|20019.6|20026.6|20021.6|20010.6|20005.6|938
1690877100000|2023-08-01 08:05:00|20024.1|20019.1|20016.1|20011.1|20031.6|20026.6|20014.1|20009.1|1173
1690877400000|2023-08-01 08:10:00|20016.6|20011.6|20013.6|20008.6|20017.1|20012.1|20010.6|20005.6|545
1690877700000|2023-08-01 08:15:00|20013.1|20008.1|20010.6|20005.6|20014.6|20009.6|20007.1|20002.1|281
1690878000000|2023-08-01 08:20:00|20010.1|20005.1|20005.6|20000.6|20015.6|20010.6|20003.1|19998.1|381
1690878300000|2023-08-01 08:25:00|20007.1|20002.1|19987.1|19982.1|20014.1|20009.1|19985.6|19980.6|841
1690878600000|2023-08-01 08:30:00|19998.5|19968.5|19986.5|19956.5|19998.5|19968.5|19982.4|19952.4|0
1690878900000|2023-08-01 08:35:00|20001.6|19971.6|20013.7|19983.7|20014.3|19984.3|19995.3|19965.3|0
1690879200000|2023-08-01 08:40:00|20013|19983|20007.9|19977.9|20013|19983|20006.3|19976.3|0
1690879500000|2023-08-01 08:45:00|20008|19978|19995.9|19965.9|20008|19978|19992.6|19962.6|0
1690879800000|2023-08-01 08:50:00|19996.5|19966.5|20004.5|19974.5|20004.8|19974.8|19996.5|19966.5|0
1690880100000|2023-08-01 08:55:00|20004.2|19974.2|20010.2|19980.2|20011.2|19981.2|20003.9|19973.9|0
1690880400000|2023-08-01 09:00:00|20009.6|19979.6|20005.3|19975.3|20009.9|19979.9|20005.3|19975.3|0
1690880700000|2023-08-01 09:05:00|20005.7|19975.7|20006|19976|20009.5|19979.5|20004.1|19974.1|0
1690881000000|2023-08-01 09:10:00|20005.7|19975.7|19995.6|19965.6|20008|19978|19995.6|19965.6|0
1690881300000|2023-08-01 09:15:00|19969.1|19961.1|19955.1|19947.1|19971.6|19963.6|19941.6|19933.6|439
1690881600000|2023-08-01 09:20:00|19954.6|19946.6|19944.1|19936.1|19964.6|19956.6|19938.1|19930.1|200
1690881900000|2023-08-01 09:25:00|19944.6|19936.6|19950.6|19942.6|19951.6|19943.6|19937.1|19929.1|125
1690882200000|2023-08-01 09:30:00|19951.1|19943.1|19955.6|19947.6|19957.1|19949.1|19946.1|19938.1|103
1690882500000|2023-08-01 09:35:00|19955.1|19947.1|19952.6|19944.6|19957.1|19949.1|19944.6|19936.6|60
1690882800000|2023-08-01 09:40:00|19952.1|19944.1|19942.6|19934.6|19953.1|19945.1|19939.6|19931.6|66
1690883100000|2023-08-01 09:45:00|19942.1|19934.1|19951.1|19943.1|19952.6|19944.6|19941.1|19933.1|70
1690883400000|2023-08-01 09:50:00|19950.6|19942.6|19939.1|19931.1|19952.6|19944.6|19937.6|19929.6|122
1690883700000|2023-08-01 09:55:00|19939.6|19931.6|19947.1|19939.1|19950.6|19942.6|19938.1|19930.1|80
1690884000000|2023-08-01 10:00:00|19947.6|19939.6|19945.6|19937.6|19950.1|19942.1|19941.1|19933.1|48
1690884300000|2023-08-01 10:05:00|19946.1|19938.1|19950.1|19942.1|19957.6|19949.6|19945.1|19937.1|83
1690884600000|2023-08-01 10:10:00|19949.6|19941.6|19950.1|19942.1|19956.6|19948.6|19945.6|19937.6|53
1690884900000|2023-08-01 10:15:00|19949.6|19941.6|19947.1|19939.1|19954.6|19946.6|19944.6|19936.6|50
1690885200000|2023-08-01 10:20:00|19946.6|19938.6|19941.1|19933.1|19950.1|19942.1|19940.1|19932.1|86
1690885500000|2023-08-01 10:25:00|19940.6|19932.6|19929.1|19921.1|19944.6|19936.6|19925.6|19917.6|158
1690885800000|2023-08-01 10:30:00|19929.6|19921.6|19924.6|19916.6|19933.1|19925.1|19916.6|19908.6|191
1690886100000|2023-08-01 10:35:00|19924.1|19916.1|19938.6|19930.6|19941.6|19933.6|19924.1|19916.1|89
1690886400000|2023-08-01 10:40:00|19938.1|19930.1|19942.1|19934.1|19942.1|19934.1|19926.6|19918.6|116
1690886700000|2023-08-01 10:45:00|19941.6|19933.6|19966.1|19958.1|19974.1|19966.1|19941.6|19933.6|275
1690887000000|2023-08-01 10:50:00|19965.6|19957.6|19993.6|19985.6|20048.6|20040.6|19953.1|19945.1|647
1690887300000|2023-08-01 10:55:00|19994.1|19986.1|20009.1|20001.1|20009.6|20001.6|19988.1|19980.1|119
1690887600000|2023-08-01 11:00:00|20008.6|20000.6|20001.6|19993.6|20016.6|20008.6|19997.1|19989.1|175
1690887900000|2023-08-01 11:05:00|20001.1|19993.1|19983.1|19975.1|20001.1|19993.1|19979.6|19971.6|153
1690888200000|2023-08-01 11:10:00|19982.6|19974.6|19986.6|19978.6|19993.6|19985.6|19980.6|19972.6|41
1690888500000|2023-08-01 11:15:00|19987.1|19979.1|19984.1|19976.1|19996.6|19988.6|19983.6|19975.6|50
1690888800000|2023-08-01 11:20:00|19983.6|19975.6|19977.6|19969.6|19983.6|19975.6|19971.6|19963.6|68
1690889100000|2023-08-01 11:25:00|19976.6|19968.6|19977.6|19969.6|19977.6|19969.6|19975.1|19967.1|1
1690889400000|2023-08-01 11:30:00|19979.1|19971.1|19980.1|19972.1|19981.1|19973.1|19973.1|19965.1|59
1690889700000|2023-08-01 11:35:00|19979.6|19971.6|19973.1|19965.1|19980.6|19972.6|19971.6|19963.6|40
1690890000000|2023-08-01 11:40:00|19972.6|19964.6|19973.1|19965.1|19976.1|19968.1|19970.1|19962.1|29
1690890300000|2023-08-01 11:45:00|19973.6|19965.6|19984.6|19976.6|19984.6|19976.6|19972.6|19964.6|35
1690890600000|2023-08-01 11:50:00|19985.1|19977.1|19983.1|19975.1|19986.1|19978.1|19979.1|19971.1|19
1690890900000|2023-08-01 11:55:00|19983.6|19975.6|19999.1|19991.1|20005.6|19997.6|19983.6|19975.6|254
1690891200000|2023-08-01 12:00:00|19999.6|19991.6|19998.6|19990.6|20020.1|20012.1|19984.6|19976.6|329
1690891500000|2023-08-01 12:05:00|19999.1|19991.1|19978.6|19970.6|20001.6|19993.6|19973.6|19965.6|145
1690891800000|2023-08-01 12:10:00|19979.1|19971.1|19981.6|19973.6|19986.6|19978.6|19976.6|19968.6|135
1690892100000|2023-08-01 12:15:00|19979.6|19971.6|19980.6|19972.6|19981.1|19973.1|19969.6|19961.6|158
1690892400000|2023-08-01 12:20:00|19981.1|19973.1|19966.6|19958.6|19982.1|19974.1|19963.1|19955.1|233
1690892700000|2023-08-01 12:25:00|19966.1|19958.1|19951.6|19943.6|19968.1|19960.1|19951.6|19943.6|165
1690893000000|2023-08-01 12:30:00|19951.1|19943.1|19944.6|19936.6|19952.6|19944.6|19942.6|19934.6|108
1690893300000|2023-08-01 12:35:00|19946.1|19938.1|19949.1|19941.1|19955.1|19947.1|19944.1|19936.1|100
1690893600000|2023-08-01 12:40:00|19949.6|19941.6|19945.1|19937.1|19952.6|19944.6|19942.6|19934.6|58
1690893900000|2023-08-01 12:45:00|19944.6|19936.6|19938.1|19930.1|19949.1|19941.1|19937.1|19929.1|54
1690894200000|2023-08-01 12:50:00|19937.6|19929.6|19944.1|19936.1|19945.1|19937.1|19934.1|19926.1|83
1690894500000|2023-08-01 12:55:00|19944.6|19936.6|19948.1|19940.1|19950.1|19942.1|19941.6|19933.6|62
1690894800000|2023-08-01 13:00:00|19949.1|19941.1|19936.6|19928.6|19952.1|19944.1|19930.1|19922.1|86
1690895100000|2023-08-01 13:05:00|19936.1|19928.1|19935.6|19927.6|19943.1|19935.1|19932.1|19924.1|116
1690895400000|2023-08-01 13:10:00|19932.1|19924.1|19935.6|19927.6|19936.6|19928.6|19923.6|19915.6|205
1690895700000|2023-08-01 13:15:00|19936.1|19928.1|19941.1|19933.1|19946.1|19938.1|19936.1|19928.1|86
1690896000000|2023-08-01 13:20:00|19941.6|19933.6|19940.1|19932.1|19941.6|19933.6|19930.6|19922.6|46
1690896300000|2023-08-01 13:25:00|19939.6|19931.6|19950.1|19942.1|19954.1|19946.1|19937.1|19929.1|107
1690896600000|2023-08-01 13:30:00|19949.6|19941.6|19859.1|19851.1|19949.6|19941.6|19856.1|19848.1|1153
1690896900000|2023-08-01 13:35:00|19859.6|19851.6|19888.6|19880.6|19902.1|19894.1|19855.1|19847.1|729
1690897200000|2023-08-01 13:40:00|19889.1|19881.1|19869.1|19861.1|19907.1|19899.1|19869.1|19861.1|376
1690897500000|2023-08-01 13:45:00|19870.1|19862.1|19903.1|19895.1|19903.1|19895.1|19861.1|19853.1|291
1690897800000|2023-08-01 13:50:00|19902.6|19894.6|19939.6|19931.6|19941.1|19933.1|19893.6|19885.6|395
1690898100000|2023-08-01 13:55:00|19939.1|19931.1|19919.6|19911.6|19943.1|19935.1|19916.6|19908.6|202
1690898400000|2023-08-01 14:00:00|19922.1|19914.1|19966.6|19958.6|19984.1|19976.1|19922.1|19914.1|624
1690898700000|2023-08-01 14:05:00|19966.1|19958.1|19975.6|19967.6|19980.6|19972.6|19955.6|19947.6|263
1690899000000|2023-08-01 14:10:00|19975.1|19967.1|19949.6|19941.6|19986.1|19978.1|19948.6|19940.6|253
1690899300000|2023-08-01 14:15:00|19949.1|19941.1|19920.6|19912.6|19958.6|19950.6|19919.6|19911.6|491
1690899600000|2023-08-01 14:20:00|19921.6|19913.6|19940.1|19932.1|19950.1|19942.1|19917.6|19909.6|224
1690899900000|2023-08-01 14:25:00|19939.1|19931.1|19950.6|19942.6|19952.6|19944.6|19933.1|19925.1|177
1690900200000|2023-08-01 14:30:00|19950.1|19942.1|19961.1|19953.1|19963.6|19955.6|19928.1|19920.1|235
1690900500000|2023-08-01 14:35:00|19960.6|19952.6|19973.6|19965.6|19994.6|19986.6|19957.6|19949.6|654
1690900800000|2023-08-01 14:40:00|19974.6|19966.6|19948.6|19940.6|19984.1|19976.1|19944.6|19936.6|281
1690901100000|2023-08-01 14:45:00|19947.6|19939.6|19930.6|19922.6|19950.6|19942.6|19922.6|19914.6|236
1690901400000|2023-08-01 14:50:00|19930.1|19922.1|19913.6|19905.6|19934.6|19926.6|19911.6|19903.6|147
1690901700000|2023-08-01 14:55:00|19912.6|19904.6|19906.1|19898.1|19915.6|19907.6|19898.1|19890.1|190
1690902000000|2023-08-01 15:00:00|19905.6|19897.6|19903.6|19895.6|19910.6|19902.6|19894.6|19886.6|191
1690902300000|2023-08-01 15:05:00|19903.1|19895.1|19876.6|19868.6|19912.1|19904.1|19871.1|19863.1|301
1690902600000|2023-08-01 15:10:00|19875.6|19867.6|19856.1|19848.1|19880.6|19872.6|19853.6|19845.6|228
1690902900000|2023-08-01 15:15:00|19855.6|19847.6|19840.6|19832.6|19857.6|19849.6|19833.1|19825.1|360
1690903200000|2023-08-01 15:20:00|19841.1|19833.1|19818.1|19810.1|19841.1|19833.1|19812.6|19804.6|347
1690903500000|2023-08-01 15:25:00|19815.6|19807.6|19834.1|19826.1|19844.6|19836.6|19815.1|19807.1|402
1690903800000|2023-08-01 15:30:00|19834.6|19826.6|19842.1|19834.1|19842.6|19834.6|19818.1|19810.1|262
1690904100000|2023-08-01 15:35:00|19842.6|19834.6|19852.1|19844.1|19852.1|19844.1|19835.6|19827.6|139
1690904400000|2023-08-01 15:40:00|19853.6|19845.6|19840.6|19832.6|19853.6|19845.6|19836.1|19828.1|105
1690904700000|2023-08-01 15:45:00|19841.6|19833.6|19858.1|19850.1|19864.6|19856.6|19840.6|19832.6|200
1690905000000|2023-08-01 15:50:00|19856.6|19848.6|19871.1|19863.1|19876.1|19868.1|19856.6|19848.6|227
1690905300000|2023-08-01 15:55:00|19869.6|19861.6|19868.6|19860.6|19877.1|19869.1|19865.1|19857.1|120
1690905600000|2023-08-01 16:00:00|19869.6|19861.6|19869.6|19861.6|19876.1|19868.1|19861.6|19853.6|78
1690905900000|2023-08-01 16:05:00|19870.1|19862.1|19851.6|19843.6|19872.6|19864.6|19840.6|19832.6|98
1690906200000|2023-08-01 16:10:00|19851.1|19843.1|19870.1|19862.1|19870.6|19862.6|19844.1|19836.1|54
1690906500000|2023-08-01 16:15:00|19870.6|19862.6|19871.1|19863.1|19872.6|19864.6|19864.1|19856.1|71
1690906800000|2023-08-01 16:20:00|19872.1|19864.1|19854.6|19846.6|19873.1|19865.1|19851.6|19843.6|98
1690907100000|2023-08-01 16:25:00|19855.1|19847.1|19853.6|19845.6|19864.6|19856.6|19852.1|19844.1|38
1690907400000|2023-08-01 16:30:00|19854.1|19846.1|19856.6|19848.6|19858.6|19850.6|19851.1|19843.1|32
1690907700000|2023-08-01 16:35:00|19856.1|19848.1|19856.6|19848.6|19862.6|19854.6|19855.1|19847.1|38
1690908000000|2023-08-01 16:40:00|19857.1|19849.1|19858.6|19850.6|19862.6|19854.6|19851.1|19843.1|38
1690908300000|2023-08-01 16:45:00|19859.1|19851.1|19854.6|19846.6|19860.6|19852.6|19851.1|19843.1|32
1690908600000|2023-08-01 16:50:00|19855.1|19847.1|19861.1|19853.1|19862.1|19854.1|19843.1|19835.1|37
1690908900000|2023-08-01 16:55:00|19860.6|19852.6|19863.1|19855.1|19864.1|19856.1|19852.6|19844.6|29
1690909200000|2023-08-01 17:00:00|19862.6|19854.6|19867.6|19859.6|19872.1|19864.1|19862.6|19854.6|50
1690909500000|2023-08-01 17:05:00|19868.1|19860.1|19861.1|19853.1|19872.1|19864.1|19859.1|19851.1|21
1690909800000|2023-08-01 17:10:00|19860.6|19852.6|19852.6|19844.6|19864.6|19856.6|19848.1|19840.1|44
1690910100000|2023-08-01 17:15:00|19853.1|19845.1|19849.6|19841.6|19855.1|19847.1|19848.1|19840.1|39
1690910400000|2023-08-01 17:20:00|19850.1|19842.1|19852.1|19844.1|19860.1|19852.1|19850.1|19842.1|30
1690910700000|2023-08-01 17:25:00|19851.6|19843.6|19837.1|19829.1|19852.6|19844.6|19835.6|19827.6|96
1690911000000|2023-08-01 17:30:00|19837.6|19829.6|19842.6|19834.6|19843.1|19835.1|19833.1|19825.1|36
1690911300000|2023-08-01 17:35:00|19842.1|19834.1|19833.1|19825.1|19843.1|19835.1|19833.1|19825.1|22
1690911600000|2023-08-01 17:40:00|19833.6|19825.6|19844.1|19836.1|19844.6|19836.6|19833.1|19825.1|10
1690911900000|2023-08-01 17:45:00|19844.6|19836.6|19836.6|19828.6|19845.1|19837.1|19836.1|19828.1|32
1690912200000|2023-08-01 17:50:00|19837.1|19829.1|19846.1|19838.1|19846.6|19838.6|19836.6|19828.6|4
1690912500000|2023-08-01 17:55:00|19846.6|19838.6|19851.1|19843.1|19852.6|19844.6|19842.6|19834.6|14
1690912800000|2023-08-01 18:00:00|19851.6|19843.6|19856.6|19848.6|19857.6|19849.6|19847.1|19839.1|21
1690913100000|2023-08-01 18:05:00|19856.1|19848.1|19847.6|19839.6|19857.6|19849.6|19847.6|19839.6|49
1690913400000|2023-08-01 18:10:00|19848.1|19840.1|19852.1|19844.1|19853.6|19845.6|19844.1|19836.1|59
1690913700000|2023-08-01 18:15:00|19851.6|19843.6|19858.1|19850.1|19858.1|19850.1|19851.6|19843.6|22
1690914000000|2023-08-01 18:20:00|19858.6|19850.6|19850.6|19842.6|19859.6|19851.6|19847.6|19839.6|12
1690914300000|2023-08-01 18:25:00|19851.1|19843.1|19848.6|19840.6|19854.1|19846.1|19844.1|19836.1|16
1690914600000|2023-08-01 18:30:00|19849.1|19841.1|19846.6|19838.6|19853.6|19845.6|19842.1|19834.1|10
1690914900000|2023-08-01 18:35:00|19847.1|19839.1|19852.1|19844.1|19852.6|19844.6|19846.1|19838.1|18
1690915200000|2023-08-01 18:40:00|19851.6|19843.6|19853.6|19845.6|19854.1|19846.1|19845.6|19837.6|28
1690915500000|2023-08-01 18:45:00|19854.1|19846.1|19864.1|19856.1|19865.1|19857.1|19853.6|19845.6|58
1690915800000|2023-08-01 18:50:00|19863.6|19855.6|19852.6|19844.6|19866.1|19858.1|19849.6|19841.6|60
1690916100000|2023-08-01 18:55:00|19853.1|19845.1|19859.6|19829.6|19859.6|19846.1|19844.6|19829.6|80
1690916400000|2023-08-01 19:00:00|19859.8|19829.8|19874.8|19844.8|19877.2|19847.2|19859.7|19829.7|0
1690916700000|2023-08-01 19:05:00|19874.9|19844.9|19905.5|19875.5|19912.4|19882.4|19874.6|19844.6|0
1690917000000|2023-08-01 19:10:00|19905.4|19875.4|19894.5|19864.5|19905.5|19875.5|19894.3|19864.3|0
1690917300000|2023-08-01 19:15:00|19893.9|19863.9|19890.7|19860.7|19895.3|19865.3|19890.7|19860.7|0
1690917600000|2023-08-01 19:20:00|19890.9|19860.9|19894.6|19864.6|19902.7|19872.7|19890.9|19860.9|0
1690917900000|2023-08-01 19:25:00|19894.8|19864.8|19897.1|19867.1|19897.4|19867.4|19893.5|19863.5|0
1690918200000|2023-08-01 19:30:00|19896.9|19866.9|19908.5|19878.5|19911.2|19881.2|19896.8|19866.8|0
1690918500000|2023-08-01 19:35:00|19908.3|19878.3|19894.9|19864.9|19908.3|19878.3|19894.4|19864.4|0
1690918800000|2023-08-01 19:40:00|19895.1|19865.1|19879.6|19849.6|19895.1|19865.1|19876.5|19846.5|0
1690919100000|2023-08-01 19:45:00|19879.5|19849.5|19894.4|19864.4|19894.4|19864.4|19879.1|19849.1|0
1690919400000|2023-08-01 19:50:00|19894.6|19864.6|19902.7|19872.7|19903.3|19873.3|19892.2|19862.2|0
1690919700000|2023-08-01 19:55:00|19901.9|19871.9|19895.2|19865.2|19901.9|19871.9|19878.3|19848.3|0
1690920000000|2023-08-01 20:00:00|19895.3|19865.3|19889.6|19859.6|19896|19866|19889.6|19859.6|0
1690920300000|2023-08-01 20:05:00|19889|19859|19889.6|19859.6|19891.1|19861.1|19888.2|19858.2|0
1690920600000|2023-08-01 20:10:00|19889|19859|19889.3|19859.3|19890.7|19860.7|19886.1|19856.1|0
1690920900000|2023-08-01 20:15:00|19890|19860|19892.9|19862.9|19895|19865|19888.6|19858.6|0
1690921200000|2023-08-01 20:20:00|19892.3|19862.3|19892.5|19862.5|19892.5|19862.5|19888.9|19858.9|0
1690921500000|2023-08-01 20:25:00|19892.8|19862.8|19895.3|19865.3|19896|19866|19891.8|19861.8|0
1690921800000|2023-08-01 20:30:00|19894.7|19864.7|19893.9|19863.9|19894.7|19864.7|19893.2|19863.2|0
1690922100000|2023-08-01 20:35:00|19893.6|19863.6|19894.6|19864.6|19895.3|19865.3|19893.5|19863.5|0
1690922400000|2023-08-01 20:40:00|19894.3|19864.3|19894.8|19864.8|19894.8|19864.8|19893.4|19863.4|0
1690922700000|2023-08-01 20:45:00|19894.2|19864.2|19890.5|19860.5|19894.8|19864.8|19890.5|19860.5|0
1690923000000|2023-08-01 20:50:00|19890.8|19860.8|19879.4|19849.4|19892|19862|19876.6|19846.6|0
1690923300000|2023-08-01 20:55:00|19879.1|19849.1|19870.9|19840.9|19879.1|19849.1|19869.9|19839.9|0
1690923600000|2023-08-01 21:00:00|19871.5|19841.5|19871.3|19841.3|19872|19842|19871.3|19841.3|0
1690923900000|2023-08-01 21:05:00|19871.6|19841.6|19869.8|19839.8|19871.7|19841.7|19869.5|19839.5|0
1690924200000|2023-08-01 21:10:00|19869.3|19839.3|19866.2|19836.2|19869.8|19839.8|19855.1|19825.1|0
1690924500000|2023-08-01 21:15:00|19865.7|19835.7|19851.2|19821.2|19866.6|19836.6|19844.5|19814.5|0
1690924800000|2023-08-01 21:20:00|19850.2|19820.2|19862.2|19832.2|19862.2|19832.2|19848.4|19818.4|0
1690925100000|2023-08-01 21:25:00|19859|19829|19861.2|19831.2|19864.4|19834.4|19858.4|19828.4|0
1690925400000|2023-08-01 21:30:00|19861.7|19831.7|19858.5|19828.5|19862.5|19832.5|19857.6|19827.6|0
1690925700000|2023-08-01 21:35:00|19858.2|19828.2|19841.8|19811.8|19858.3|19828.3|19841.8|19811.8|0
1690926000000|2023-08-01 21:40:00|19842|19812|19840.9|19810.9|19842.8|19812.8|19833.7|19803.7|0
1690926300000|2023-08-01 21:45:00|19840.2|19810.2|19848.6|19818.6|19848.8|19818.8|19838.6|19808.6|0
1690926600000|2023-08-01 21:50:00|19855.9|19825.9|19855.6|19825.6|19856.7|19826.7|19854.6|19824.6|0
1690926900000|2023-08-01 21:55:00|19855.5|19825.5|19855.1|19825.1|19856.6|19826.6|19854.9|19824.9|0
1690927200000|2023-08-01 22:00:00|19833.3|19803.3|19826.5|19796.5|19833.3|19803.3|19804.9|19774.9|0
1690927500000|2023-08-01 22:05:00|19825.8|19795.8|19828|19798|19832.2|19802.2|19824.3|19794.3|0
1690927800000|2023-08-01 22:10:00|19827.7|19797.7|19824.7|19794.7|19830.8|19800.8|19820.4|19790.4|0
1690928100000|2023-08-01 22:15:00|19824|19794|19833.7|19803.7|19836.6|19806.6|19821.8|19791.8|0
1690928400000|2023-08-01 22:20:00|19834|19804|19835.9|19805.9|19838.7|19808.7|19833|19803|0
1690928700000|2023-08-01 22:25:00|19835.2|19805.2|19845|19815|19846|19816|19835.1|19805.1|0
1690929000000|2023-08-01 22:30:00|19845.7|19815.7|19845|19815|19848.6|19818.6|19843.6|19813.6|0
1690929300000|2023-08-01 22:35:00|19843.7|19813.7|19841.8|19811.8|19843.7|19813.7|19840.7|19810.7|0
1690929600000|2023-08-01 22:40:00|19842.1|19812.1|19845.5|19815.5|19845.5|19815.5|19841.4|19811.4|0
1690929900000|2023-08-01 22:45:00|19844.8|19814.8|19839.4|19809.4|19845.5|19815.5|19839.4|19809.4|0
1690930200000|2023-08-01 22:50:00|19841|19811|19843.5|19813.5|19845.7|19815.7|19840.1|19810.1|0
1690930500000|2023-08-01 22:55:00|19843.8|19813.8|19846.3|19816.3|19847|19817|19842.8|19812.8|0
1690930800000|2023-08-01 23:00:00|19846.6|19816.6|19842.6|19812.6|19849|19819|19842.6|19812.6|0
1690931100000|2023-08-01 23:05:00|19842.9|19812.9|19843.7|19813.7|19844.8|19814.8|19841.9|19811.9|0
1690931400000|2023-08-01 23:10:00|19843.3|19813.3|19844.1|19814.1|19844.9|19814.9|19843.3|19813.3|0
1690931700000|2023-08-01 23:15:00|19844.5|19814.5|19842.4|19812.4|19844.5|19814.5|19840.9|19810.9|0
1690932000000|2023-08-01 23:20:00|19842.7|19812.7|19840|19810|19843.1|19813.1|19838.5|19808.5|0
1690932300000|2023-08-01 23:25:00|19840.6|19810.6|19840.4|19810.4|19842.4|19812.4|19840|19810|0
1690932600000|2023-08-01 23:30:00|19839.7|19809.7|19840.4|19810.4|19841.1|19811.1|19839.6|19809.6|0
1690932900000|2023-08-01 23:35:00|19839.7|19809.7|19837.4|19807.4|19839.7|19809.7|19836|19806|0
1690933200000|2023-08-01 23:40:00|19838|19808|19840.2|19810.2|19840.9|19810.9|19838|19808|0
1690933500000|2023-08-01 23:45:00|19840.9|19810.9|19840.9|19810.9|19842.4|19812.4|19839.5|19809.5|0
1690933800000|2023-08-01 23:50:00|19841.6|19811.6|19842.8|19812.8|19843.9|19813.9|19839.6|19809.6|0
1690934100000|2023-08-01 23:55:00|19842.4|19812.4|19844.4|19814.4|19845.1|19815.1|19842|19812|0
1690934400000|2023-08-02 00:00:00|19843.8|19813.8|19850.7|19820.7|19854.7|19824.7|19838.4|19808.4|0
1690934700000|2023-08-02 00:05:00|19851|19821|19842.6|19812.6|19852.2|19822.2|19841.2|19811.2|0
1690935000000|2023-08-02 00:10:00|19842.9|19812.9|19843.7|19813.7|19844|19814|19838.7|19808.7|0
1690935300000|2023-08-02 00:15:00|19843.1|19813.1|19823.9|19793.9|19844.8|19814.8|19820.2|19790.2|0
1690935600000|2023-08-02 00:20:00|19824.2|19794.2|19805.4|19775.4|19824.5|19794.5|19803.5|19773.5|0
1690935900000|2023-08-02 00:25:00|19804.8|19774.8|19823.1|19793.1|19823.7|19793.7|19804.8|19774.8|0
1690936200000|2023-08-02 00:30:00|19822.5|19792.5|19826.6|19796.6|19827.8|19797.8|19822.5|19792.5|0
1690936500000|2023-08-02 00:35:00|19825.8|19795.8|19847.5|19817.5|19848.2|19818.2|19822.6|19792.6|0
1690936800000|2023-08-02 00:40:00|19846.9|19816.9|19849.4|19819.4|19850.7|19820.7|19846.9|19816.9|0
1690937100000|2023-08-02 00:45:00|19848.8|19818.8|19852|19822|19852|19822|19846.5|19816.5|0
1690937400000|2023-08-02 00:50:00|19851.6|19821.6|19858.3|19828.3|19859|19829|19851.3|19821.3|0
1690937700000|2023-08-02 00:55:00|19858|19828|19855.5|19825.5|19859|19829|19854.5|19824.5|0
1690938000000|2023-08-02 01:00:00|19856.1|19826.1|19861.4|19831.4|19863.3|19833.3|19854.8|19824.8|0
1690938300000|2023-08-02 01:05:00|19861.1|19831.1|19855.2|19825.2|19861.4|19831.4|19853.9|19823.9|0
1690938600000|2023-08-02 01:10:00|19855.5|19825.5|19855.9|19825.9|19856.7|19826.7|19851.7|19821.7|0
1690938900000|2023-08-02 01:15:00|19859.4|19829.4|19914.6|19909.6|19917.1|19912.1|19841.6|19829.4|2284
1690939200000|2023-08-02 01:20:00|19916.1|19911.1|19892.6|19887.6|19919.6|19914.6|19883.6|19878.6|991
1690939500000|2023-08-02 01:25:00|19893.1|19888.1|19889.6|19884.6|19902.6|19897.6|19886.6|19881.6|565
1690939800000|2023-08-02 01:30:00|19884.6|19879.6|19860.6|19855.6|19891.6|19886.6|19830.6|19825.6|4694
1690940100000|2023-08-02 01:35:00|19859.6|19854.6|19922.6|19917.6|19927.6|19922.6|19849.6|19844.6|3731
1690940400000|2023-08-02 01:40:00|19923.1|19918.1|19901.1|19896.1|19944.6|19939.6|19896.1|19891.1|2660
1690940700000|2023-08-02 01:45:00|19901.6|19896.6|19923.1|19918.1|19948.6|19943.6|19863.6|19858.6|3376
1690941000000|2023-08-02 01:50:00|19923.6|19918.6|19952.1|19947.1|19980.1|19975.1|19923.1|19918.1|2526
1690941300000|2023-08-02 01:55:00|19951.6|19946.6|19952.6|19947.6|19989.6|19984.6|19936.6|19931.6|2106
1690941600000|2023-08-02 02:00:00|19959.6|19954.6|19930.6|19925.6|19971.6|19966.6|19926.6|19921.6|1999
1690941900000|2023-08-02 02:05:00|19929.1|19924.1|19879.6|19874.6|19939.6|19934.6|19875.6|19870.6|2131
1690942200000|2023-08-02 02:10:00|19881.6|19876.6|19850.6|19845.6|19884.1|19879.1|19839.6|19834.6|1853
1690942500000|2023-08-02 02:15:00|19850.1|19845.1|19816.6|19811.6|19850.6|19845.6|19795.6|19790.6|3267
1690942800000|2023-08-02 02:20:00|19817.1|19812.1|19851.1|19846.1|19851.1|19846.1|19801.6|19796.6|1649
1690943100000|2023-08-02 02:25:00|19850.6|19845.6|19799.1|19794.1|19852.1|19847.1|19797.1|19792.1|1453
1690943400000|2023-08-02 02:30:00|19797.1|19792.1|19749.6|19744.6|19821.6|19816.6|19733.6|19728.6|3961
1690943700000|2023-08-02 02:35:00|19746.6|19741.6|19719.6|19714.6|19756.6|19751.6|19706.6|19701.6|3421
1690944000000|2023-08-02 02:40:00|19719.1|19714.1|19721.6|19716.6|19736.1|19731.1|19708.1|19703.1|1560
1690944300000|2023-08-02 02:45:00|19722.1|19717.1|19674.6|19669.6|19728.6|19723.6|19653.1|19648.1|4864
1690944600000|2023-08-02 02:50:00|19675.6|19670.6|19647.6|19642.6|19681.6|19676.6|19646.6|19641.6|1728
1690944900000|2023-08-02 02:55:00|19647.1|19642.1|19615.1|19610.1|19649.1|19644.1|19612.1|19607.1|2371
1690945200000|2023-08-02 03:00:00|19616.1|19611.1|19632.6|19627.6|19658.6|19653.6|19610.6|19605.6|2200
1690945500000|2023-08-02 03:05:00|19632.1|19627.1|19609.6|19604.6|19635.6|19630.6|19588.6|19583.6|3037
1690945800000|2023-08-02 03:10:00|19609.1|19604.1|19577.6|19572.6|19614.1|19609.1|19559.1|19554.1|3331
1690946100000|2023-08-02 03:15:00|19579.6|19574.6|19607.1|19602.1|19608.6|19603.6|19578.1|19573.1|1883
1690946400000|2023-08-02 03:20:00|19608.1|19603.1|19612.6|19607.6|19616.1|19611.1|19592.6|19587.6|1287
1690946700000|2023-08-02 03:25:00|19613.1|19608.1|19622.6|19617.6|19627.6|19622.6|19597.6|19592.6|1121
1690947000000|2023-08-02 03:30:00|19625.6|19620.6|19656.6|19651.6|19658.1|19653.1|19625.1|19620.1|1627
1690947300000|2023-08-02 03:35:00|19656.1|19651.1|19629.6|19624.6|19657.1|19652.1|19625.1|19620.1|1032
1690947600000|2023-08-02 03:40:00|19629.1|19624.1|19623.1|19618.1|19640.6|19635.6|19616.6|19611.6|783
1690947900000|2023-08-02 03:45:00|19623.6|19618.6|19613.1|19608.1|19625.6|19620.6|19610.6|19605.6|605
1690948200000|2023-08-02 03:50:00|19613.6|19608.6|19617.1|19612.1|19618.1|19613.1|19598.6|19593.6|726
1690948500000|2023-08-02 03:55:00|19617.6|19612.6|19610.1|19605.1|19619.6|19614.6|19606.1|19601.1|465
1690948800000|2023-08-02 04:00:00|19610.6|19605.6|19618.7|19588.7|19622.3|19605.6|19610.6|19588.7|2
1690949100000|2023-08-02 04:05:00|19619.3|19589.3|19627.4|19597.4|19627.4|19597.4|19618|19588|0
1690949400000|2023-08-02 04:10:00|19626.8|19596.8|19628.3|19598.3|19628.3|19598.3|19626.8|19596.8|0
1690949700000|2023-08-02 04:15:00|19629.2|19599.2|19626.9|19596.9|19629.2|19599.2|19626.9|19596.9|0
1690950000000|2023-08-02 04:20:00|19627.5|19597.5|19625.4|19595.4|19627.5|19597.5|19625.4|19595.4|0
1690950300000|2023-08-02 04:25:00|19626|19596|19627|19597|19628.6|19598.6|19625.7|19595.7|0
1690950600000|2023-08-02 04:30:00|19626.4|19596.4|19625.3|19595.3|19627|19597|19625.3|19595.3|0
1690950900000|2023-08-02 04:35:00|19624.7|19594.7|19626.7|19596.7|19628.9|19598.9|19621.9|19591.9|0
1690951200000|2023-08-02 04:40:00|19626|19596|19614.1|19584.1|19626.7|19596.7|19614.1|19584.1|0
1690951500000|2023-08-02 04:45:00|19614.8|19584.8|19614.3|19584.3|19615.7|19585.7|19612.5|19582.5|0
1690951800000|2023-08-02 04:50:00|19614.6|19584.6|19615.6|19585.6|19617.2|19587.2|19612.1|19582.1|0
1690952100000|2023-08-02 04:55:00|19616.2|19586.2|19614|19584|19616.9|19586.9|19613.4|19583.4|18
1690952400000|2023-08-02 05:00:00|19605.1|19600.1|19568.1|19563.1|19605.1|19600.1|19565.1|19560.1|1768
1690952700000|2023-08-02 05:05:00|19567.1|19562.1|19571.1|19566.1|19587.1|19582.1|19544.1|19539.1|1868
1690953000000|2023-08-02 05:10:00|19571.6|19566.6|19580.1|19575.1|19595.1|19590.1|19568.1|19563.1|806
1690953300000|2023-08-02 05:15:00|19580.6|19575.6|19578.6|19573.6|19594.1|19589.1|19566.1|19561.1|872
1690953600000|2023-08-02 05:20:00|19580.1|19575.1|19596.1|19591.1|19598.1|19593.1|19574.1|19569.1|688
1690953900000|2023-08-02 05:25:00|19596.6|19591.6|19583.1|19578.1|19606.1|19601.1|19576.1|19571.1|698
1690954200000|2023-08-02 05:30:00|19582.6|19577.6|19557.1|19552.1|19583.1|19578.1|19552.6|19547.6|1090
1690954500000|2023-08-02 05:35:00|19559.1|19554.1|19619.6|19614.6|19627.1|19622.1|19558.1|19553.1|1214
1690954800000|2023-08-02 05:40:00|19620.1|19615.1|19601.6|19596.6|19634.6|19629.6|19591.1|19586.1|1208
1690955100000|2023-08-02 05:45:00|19602.1|19597.1|19577.1|19572.1|19613.1|19608.1|19575.6|19570.6|1241
1690955400000|2023-08-02 05:50:00|19576.1|19571.1|19597.2|19592.2|19604.2|19599.2|19572.6|19567.6|661
1690955700000|2023-08-02 05:55:00|19596.7|19591.7|19592.2|19587.2|19599.2|19594.2|19579.2|19574.2|587
1690956000000|2023-08-02 06:00:00|19593.2|19588.2|19574.7|19569.7|19598.2|19593.2|19561.2|19556.2|768
1690956300000|2023-08-02 06:05:00|19576.2|19571.2|19567.2|19562.2|19590.7|19585.7|19563.2|19558.2|658
1690956600000|2023-08-02 06:10:00|19566.7|19561.7|19563.2|19558.2|19574.2|19569.2|19549.2|19544.2|932
1690956900000|2023-08-02 06:15:00|19562.7|19557.7|19542.2|19537.2|19563.7|19558.7|19533.7|19528.7|1060
1690957200000|2023-08-02 06:20:00|19541.7|19536.7|19526.2|19521.2|19552.2|19547.2|19519.7|19514.7|1095
1690957500000|2023-08-02 06:25:00|19526.7|19521.7|19501.7|19496.7|19539.7|19534.7|19499.2|19494.2|1312
1690957800000|2023-08-02 06:30:00|19501.2|19496.2|19530.7|19525.7|19531.2|19526.2|19488.7|19483.7|1938
1690958100000|2023-08-02 06:35:00|19534.7|19529.7|19541.2|19536.2|19551.2|19546.2|19523.2|19518.2|929
1690958400000|2023-08-02 06:40:00|19541.7|19536.7|19532.2|19527.2|19541.7|19536.7|19517.2|19512.2|816
1690958700000|2023-08-02 06:45:00|19531.7|19526.7|19538.2|19533.2|19547.2|19542.2|19530.2|19525.2|983
1690959000000|2023-08-02 06:50:00|19537.7|19532.7|19534.7|19529.7|19540.2|19535.2|19518.7|19513.7|657
1690959300000|2023-08-02 06:55:00|19534.2|19529.2|19515.7|19510.7|19540.2|19535.2|19511.2|19506.2|680
1690959600000|2023-08-02 07:00:00|19516.2|19511.2|19496.2|19491.2|19516.2|19511.2|19478.7|19473.7|1529
1690959900000|2023-08-02 07:05:00|19495.7|19490.7|19531.7|19526.7|19532.2|19527.2|19495.2|19490.2|1252
1690960200000|2023-08-02 07:10:00|19532.2|19527.2|19558.7|19553.7|19559.7|19554.7|19521.7|19516.7|1109
1690960500000|2023-08-02 07:15:00|19559.2|19554.2|19560.7|19555.7|19576.7|19571.7|19552.2|19547.2|1161
1690960800000|2023-08-02 07:20:00|19560.2|19555.2|19571.2|19566.2|19587.2|19582.2|19557.2|19552.2|1183
1690961100000|2023-08-02 07:25:00|19570.7|19565.7|19571.2|19566.2|19571.7|19566.7|19554.7|19549.7|696
1690961400000|2023-08-02 07:30:00|19570.7|19565.7|19561.2|19556.2|19584.2|19579.2|19557.7|19552.7|796
1690961700000|2023-08-02 07:35:00|19560.7|19555.7|19549.2|19544.2|19567.2|19562.2|19547.7|19542.7|676
1690962000000|2023-08-02 07:40:00|19548.7|19543.7|19563.2|19558.2|19568.7|19563.7|19542.7|19537.7|723
1690962300000|2023-08-02 07:45:00|19562.7|19557.7|19553.7|19548.7|19562.7|19557.7|19543.7|19538.7|709
1690962600000|2023-08-02 07:50:00|19554.2|19549.2|19526.7|19521.7|19556.2|19551.2|19522.7|19517.7|1268
1690962900000|2023-08-02 07:55:00|19526.2|19521.2|19518.2|19513.2|19530.7|19525.7|19509.2|19504.2|2193
1690963200000|2023-08-02 08:00:00|19519.2|19514.2|19510.7|19505.7|19530.2|19525.2|19508.2|19503.2|1882
1690963500000|2023-08-02 08:05:00|19511.7|19506.7|19501.2|19496.2|19519.7|19514.7|19499.2|19494.2|2400
1690963800000|2023-08-02 08:10:00|19499.2|19494.2|19484.2|19479.2|19505.2|19500.2|19480.7|19475.7|1371
1690964100000|2023-08-02 08:15:00|19484.7|19479.7|19445.7|19440.7|19488.2|19483.2|19445.7|19440.7|1161
1690964400000|2023-08-02 08:20:00|19449.2|19444.2|19488.7|19483.7|19488.7|19483.7|19448.7|19443.7|898
1690964700000|2023-08-02 08:25:00|19488.2|19483.2|19486.2|19481.2|19503.7|19498.7|19477.7|19472.7|1650
1690965000000|2023-08-02 08:30:00|19493.2|19463.2|19484.5|19454.5|19493.7|19463.7|19484.5|19454.5|0
1690965300000|2023-08-02 08:35:00|19484.2|19454.2|19485.1|19455.1|19488.4|19458.4|19484.2|19454.2|0
1690965600000|2023-08-02 08:40:00|19484.9|19454.9|19488.3|19458.3|19489.4|19459.4|19484.6|19454.6|0
1690965900000|2023-08-02 08:45:00|19488|19458|19499.9|19469.9|19503.6|19473.6|19485.1|19455.1|0
1690966200000|2023-08-02 08:50:00|19500.6|19470.6|19510|19480|19510.9|19480.9|19499.9|19469.9|0
1690966500000|2023-08-02 08:55:00|19510.7|19480.7|19512.8|19482.8|19527.1|19497.1|19510.1|19480.1|0
1690966800000|2023-08-02 09:00:00|19513.1|19483.1|19506.1|19476.1|19513.8|19483.8|19501.1|19471.1|0
1690967100000|2023-08-02 09:05:00|19505.5|19475.5|19519.6|19489.6|19520.2|19490.2|19505.2|19475.2|0
1690967400000|2023-08-02 09:10:00|19520.2|19490.2|19522.9|19492.9|19523.2|19493.2|19516.4|19486.4|0
1690967700000|2023-08-02 09:15:00|19523.5|19493.5|19516.2|19508.2|19523.8|19509.7|19494.7|19486.7|609
1690968000000|2023-08-02 09:20:00|19515.7|19507.7|19517.2|19509.2|19518.7|19510.7|19508.7|19500.7|121
1690968300000|2023-08-02 09:25:00|19517.7|19509.7|19517.7|19509.7|19518.2|19510.2|19509.2|19501.2|74
1690968600000|2023-08-02 09:30:00|19518.2|19510.2|19502.7|19494.7|19520.2|19512.2|19501.7|19493.7|154
1690968900000|2023-08-02 09:35:00|19505.7|19497.7|19510.7|19502.7|19513.2|19505.2|19495.7|19487.7|97
1690969200000|2023-08-02 09:40:00|19510.2|19502.2|19526.2|19518.2|19527.7|19519.7|19505.7|19497.7|191
1690969500000|2023-08-02 09:45:00|19526.7|19518.7|19545.2|19537.2|19548.2|19540.2|19526.7|19518.7|342
1690969800000|2023-08-02 09:50:00|19544.7|19536.7|19533.2|19525.2|19544.7|19536.7|19530.7|19522.7|66
1690970100000|2023-08-02 09:55:00|19533.7|19525.7|19539.7|19531.7|19542.7|19534.7|19529.7|19521.7|59
1690970400000|2023-08-02 10:00:00|19539.2|19531.2|19549.7|19541.7|19551.7|19543.7|19538.2|19530.2|152
1690970700000|2023-08-02 10:05:00|19549.2|19541.2|19547.7|19539.7|19552.7|19544.7|19545.7|19537.7|89
1690971000000|2023-08-02 10:10:00|19548.2|19540.2|19542.7|19534.7|19551.2|19543.2|19539.2|19531.2|48
1690971300000|2023-08-02 10:15:00|19543.2|19535.2|19543.7|19535.7|19545.2|19537.2|19534.2|19526.2|50
1690971600000|2023-08-02 10:20:00|19544.2|19536.2|19548.7|19540.7|19548.7|19540.7|19535.7|19527.7|104
1690971900000|2023-08-02 10:25:00|19548.2|19540.2|19551.7|19543.7|19553.2|19545.2|19546.7|19538.7|45
1690972200000|2023-08-02 10:30:00|19551.2|19543.2|19559.2|19551.2|19559.7|19551.7|19547.7|19539.7|90
1690972500000|2023-08-02 10:35:00|19559.7|19551.7|19568.7|19560.7|19570.2|19562.2|19558.7|19550.7|116
1690972800000|2023-08-02 10:40:00|19568.2|19560.2|19588.7|19580.7|19588.7|19580.7|19563.7|19555.7|171
1690973100000|2023-08-02 10:45:00|19588.2|19580.2|19586.7|19578.7|19597.2|19589.2|19583.2|19575.2|175
1690973400000|2023-08-02 10:50:00|19586.2|19578.2|19589.7|19581.7|19595.2|19587.2|19585.2|19577.2|91
1690973700000|2023-08-02 10:55:00|19590.2|19582.2|19588.7|19580.7|19590.2|19582.2|19578.7|19570.7|75
1690974000000|2023-08-02 11:00:00|19588.2|19580.2|19596.2|19588.2|19610.2|19602.2|19586.2|19578.2|143
1690974300000|2023-08-02 11:05:00|19595.7|19587.7|19599.7|19591.7|19606.7|19598.7|19593.7|19585.7|80
1690974600000|2023-08-02 11:10:00|19599.2|19591.2|19600.7|19592.7|19607.7|19599.7|19599.2|19591.2|105
1690974900000|2023-08-02 11:15:00|19601.2|19593.2|19603.7|19595.7|19608.2|19600.2|19599.7|19591.7|68
1690975200000|2023-08-02 11:20:00|19603.2|19595.2|19606.2|19598.2|19608.2|19600.2|19599.2|19591.2|43
1690975500000|2023-08-02 11:25:00|19605.7|19597.7|19605.2|19597.2|19610.7|19602.7|19601.7|19593.7|84
1690975800000|2023-08-02 11:30:00|19604.7|19596.7|19600.7|19592.7|19609.2|19601.2|19599.2|19591.2|41
1690976100000|2023-08-02 11:35:00|19601.2|19593.2|19602.7|19594.7|19606.2|19598.2|19600.2|19592.2|52
1690976400000|2023-08-02 11:40:00|19602.2|19594.2|19593.7|19585.7|19608.7|19600.7|19593.7|19585.7|135
1690976700000|2023-08-02 11:45:00|19594.2|19586.2|19574.7|19566.7|19594.7|19586.7|19573.7|19565.7|156
1690977000000|2023-08-02 11:50:00|19574.2|19566.2|19561.2|19553.2|19577.2|19569.2|19559.2|19551.2|140
1690977300000|2023-08-02 11:55:00|19561.7|19553.7|19563.2|19555.2|19569.7|19561.7|19560.7|19552.7|68
1690977600000|2023-08-02 12:00:00|19562.7|19554.7|19585.2|19577.2|19586.2|19578.2|19562.7|19554.7|111
1690977900000|2023-08-02 12:05:00|19585.7|19577.7|19585.2|19577.2|19589.2|19581.2|19577.7|19569.7|48
1690978200000|2023-08-02 12:10:00|19585.7|19577.7|19581.7|19573.7|19585.7|19577.7|19579.7|19571.7|28
1690978500000|2023-08-02 12:15:00|19572.2|19564.2|19560.7|19552.7|19573.7|19565.7|19557.7|19549.7|135
1690978800000|2023-08-02 12:20:00|19560.2|19552.2|19562.2|19554.2|19562.2|19554.2|19549.2|19541.2|67
1690979100000|2023-08-02 12:25:00|19561.7|19553.7|19549.2|19541.2|19561.7|19553.7|19546.2|19538.2|132
1690979400000|2023-08-02 12:30:00|19550.2|19542.2|19539.7|19531.7|19557.2|19549.2|19536.2|19528.2|209
1690979700000|2023-08-02 12:35:00|19539.2|19531.2|19540.7|19532.7|19544.2|19536.2|19532.2|19524.2|170
1690980000000|2023-08-02 12:40:00|19540.2|19532.2|19539.2|19531.2|19544.2|19536.2|19535.2|19527.2|61
1690980300000|2023-08-02 12:45:00|19539.7|19531.7|19548.2|19540.2|19549.7|19541.7|19537.7|19529.7|48
1690980600000|2023-08-02 12:50:00|19546.7|19538.7|19543.7|19535.7|19552.2|19544.2|19543.2|19535.2|45
1690980900000|2023-08-02 12:55:00|19542.2|19534.2|19529.7|19521.7|19545.2|19537.2|19529.2|19521.2|97
1690981200000|2023-08-02 13:00:00|19532.2|19524.2|19527.2|19519.2|19533.2|19525.2|19523.2|19515.2|69
1690981500000|2023-08-02 13:05:00|19528.7|19520.7|19531.2|19523.2|19536.2|19528.2|19522.2|19514.2|107
1690981800000|2023-08-02 13:10:00|19532.2|19524.2|19540.7|19532.7|19540.7|19532.7|19531.2|19523.2|176
1690982100000|2023-08-02 13:15:00|19540.2|19532.2|19541.2|19533.2|19546.2|19538.2|19538.7|19530.7|47
1690982400000|2023-08-02 13:20:00|19541.7|19533.7|19544.2|19536.2|19549.2|19541.2|19539.2|19531.2|44
1690982700000|2023-08-02 13:25:00|19544.7|19536.7|19539.2|19531.2|19550.2|19542.2|19537.7|19529.7|66
1690983000000|2023-08-02 13:30:00|19537.7|19529.7|19450.7|19442.7|19537.7|19529.7|19437.2|19429.2|1221
1690983300000|2023-08-02 13:35:00|19450.2|19442.2|19485.2|19477.2|19486.2|19478.2|19431.2|19423.2|649
1690983600000|2023-08-02 13:40:00|19484.7|19476.7|19473.7|19465.7|19494.2|19486.2|19439.2|19431.2|530
1690983900000|2023-08-02 13:45:00|19473.2|19465.2|19468.7|19460.7|19478.7|19470.7|19450.2|19442.2|232
1690984200000|2023-08-02 13:50:00|19468.2|19460.2|19471.7|19463.7|19488.7|19480.7|19456.2|19448.2|211
1690984500000|2023-08-02 13:55:00|19471.2|19463.2|19501.2|19493.2|19509.2|19501.2|19460.7|19452.7|366
1690984800000|2023-08-02 14:00:00|19504.7|19496.7|19497.2|19489.2|19510.7|19502.7|19486.7|19478.7|309
1690985100000|2023-08-02 14:05:00|19497.7|19489.7|19475.2|19467.2|19510.7|19502.7|19467.7|19459.7|609
1690985400000|2023-08-02 14:10:00|19475.7|19467.7|19438.2|19430.2|19475.7|19467.7|19438.2|19430.2|537
1690985700000|2023-08-02 14:15:00|19437.7|19429.7|19436.2|19428.2|19438.2|19430.2|19420.2|19412.2|660
1690986000000|2023-08-02 14:20:00|19435.7|19427.7|19408.2|19400.2|19440.7|19432.7|19406.2|19398.2|452
1690986300000|2023-08-02 14:25:00|19407.7|19399.7|19423.7|19415.7|19433.2|19425.2|19405.7|19397.7|487
1690986600000|2023-08-02 14:30:00|19423.2|19415.2|19443.2|19435.2|19445.7|19437.7|19422.7|19414.7|209
1690986900000|2023-08-02 14:35:00|19442.7|19434.7|19395.2|19387.2|19442.7|19434.7|19393.2|19385.2|310
1690987200000|2023-08-02 14:40:00|19394.7|19386.7|19376.7|19368.7|19398.2|19390.2|19367.7|19359.7|752
1690987500000|2023-08-02 14:45:00|19378.2|19370.2|19336.2|19328.2|19383.7|19375.7|19333.7|19325.7|556
1690987800000|2023-08-02 14:50:00|19337.7|19329.7|19347.2|19339.2|19358.7|19350.7|19337.7|19329.7|272
1690988100000|2023-08-02 14:55:00|19346.7|19338.7|19329.2|19321.2|19347.2|19339.2|19311.7|19303.7|551
1690988400000|2023-08-02 15:00:00|19330.2|19322.2|19347.7|19339.7|19348.2|19340.2|19319.7|19311.7|360
1690988700000|2023-08-02 15:05:00|19347.2|19339.2|19356.2|19348.2|19376.2|19368.2|19345.2|19337.2|481
1690989000000|2023-08-02 15:10:00|19356.7|19348.7|19362.7|19354.7|19375.7|19367.7|19356.7|19348.7|311
1690989300000|2023-08-02 15:15:00|19362.2|19354.2|19344.7|19336.7|19366.7|19358.7|19338.7|19330.7|250
1690989600000|2023-08-02 15:20:00|19345.2|19337.2|19368.2|19360.2|19376.2|19368.2|19342.2|19334.2|239
1690989900000|2023-08-02 15:25:00|19367.7|19359.7|19368.7|19360.7|19376.2|19368.2|19354.7|19346.7|209
1690990200000|2023-08-02 15:30:00|19369.2|19361.2|19383.7|19375.7|19384.2|19376.2|19348.7|19340.7|266
1690990500000|2023-08-02 15:35:00|19383.2|19375.2|19380.2|19372.2|19386.2|19378.2|19369.7|19361.7|84
1690990800000|2023-08-02 15:40:00|19380.7|19372.7|19367.2|19359.2|19380.7|19372.7|19357.7|19349.7|154
1690991100000|2023-08-02 15:45:00|19367.7|19359.7|19341.2|19333.2|19370.7|19362.7|19334.7|19326.7|224
1690991400000|2023-08-02 15:50:00|19343.2|19335.2|19331.2|19323.2|19346.7|19338.7|19328.7|19320.7|121
1690991700000|2023-08-02 15:55:00|19331.7|19323.7|19343.2|19335.2|19351.2|19343.2|19330.2|19322.2|172
1690992000000|2023-08-02 16:00:00|19342.7|19334.7|19338.2|19330.2|19349.7|19341.7|19337.2|19329.2|173
1690992300000|2023-08-02 16:05:00|19338.7|19330.7|19336.2|19328.2|19344.2|19336.2|19333.2|19325.2|174
1690992600000|2023-08-02 16:10:00|19335.7|19327.7|19330.7|19322.7|19339.2|19331.2|19324.2|19316.2|98
1690992900000|2023-08-02 16:15:00|19331.2|19323.2|19352.7|19344.7|19354.7|19346.7|19330.2|19322.2|110
1690993200000|2023-08-02 16:20:00|19353.2|19345.2|19343.2|19335.2|19357.7|19349.7|19342.7|19334.7|57
1690993500000|2023-08-02 16:25:00|19342.7|19334.7|19349.2|19341.2|19351.7|19343.7|19338.2|19330.2|67
1690993800000|2023-08-02 16:30:00|19348.7|19340.7|19349.2|19341.2|19353.2|19345.2|19334.7|19326.7|73
1690994100000|2023-08-02 16:35:00|19348.7|19340.7|19368.2|19360.2|19372.2|19364.2|19347.2|19339.2|128
1690994400000|2023-08-02 16:40:00|19368.7|19360.7|19366.2|19358.2|19372.7|19364.7|19356.7|19348.7|62
1690994700000|2023-08-02 16:45:00|19366.7|19358.7|19380.7|19372.7|19383.2|19375.2|19362.2|19354.2|77
1690995000000|2023-08-02 16:50:00|19380.2|19372.2|19376.2|19368.2|19381.7|19373.7|19369.2|19361.2|42
1690995300000|2023-08-02 16:55:00|19375.7|19367.7|19367.7|19359.7|19378.7|19370.7|19363.2|19355.2|43
1690995600000|2023-08-02 17:00:00|19368.2|19360.2|19376.2|19368.2|19382.2|19374.2|19365.2|19357.2|85
1690995900000|2023-08-02 17:05:00|19376.7|19368.7|19377.2|19369.2|19380.7|19372.7|19370.2|19362.2|66
1690996200000|2023-08-02 17:10:00|19377.7|19369.7|19377.7|19369.7|19385.7|19377.7|19375.7|19367.7|48
1690996500000|2023-08-02 17:15:00|19377.2|19369.2|19385.2|19377.2|19390.2|19382.2|19373.2|19365.2|56
1690996800000|2023-08-02 17:20:00|19384.7|19376.7|19378.2|19370.2|19384.7|19376.7|19373.2|19365.2|17
1690997100000|2023-08-02 17:25:00|19378.7|19370.7|19388.2|19380.2|19388.7|19380.7|19375.7|19367.7|112
1690997400000|2023-08-02 17:30:00|19387.7|19379.7|19381.7|19373.7|19394.7|19386.7|19378.7|19370.7|117
1690997700000|2023-08-02 17:35:00|19381.2|19373.2|19385.7|19377.7|19389.2|19381.2|19379.2|19371.2|25
1690998000000|2023-08-02 17:40:00|19386.2|19378.2|19377.2|19369.2|19394.2|19386.2|19373.2|19365.2|54
1690998300000|2023-08-02 17:45:00|19376.7|19368.7|19371.7|19363.7|19380.7|19372.7|19369.2|19361.2|48
1690998600000|2023-08-02 17:50:00|19372.2|19364.2|19366.2|19358.2|19373.2|19365.2|19363.7|19355.7|29
1690998900000|2023-08-02 17:55:00|19365.7|19357.7|19356.2|19348.2|19366.2|19358.2|19350.7|19342.7|68
1690999200000|2023-08-02 18:00:00|19357.2|19349.2|19368.7|19360.7|19374.2|19366.2|19355.7|19347.7|36
1690999500000|2023-08-02 18:05:00|19369.2|19361.2|19368.7|19360.7|19370.7|19362.7|19362.7|19354.7|34
1690999800000|2023-08-02 18:10:00|19369.2|19361.2|19358.7|19350.7|19371.2|19363.2|19354.2|19346.2|40
1691000100000|2023-08-02 18:15:00|19358.2|19350.2|19372.2|19364.2|19373.2|19365.2|19357.2|19349.2|42
1691000400000|2023-08-02 18:20:00|19371.7|19363.7|19372.7|19364.7|19373.2|19365.2|19363.2|19355.2|67
1691000700000|2023-08-02 18:25:00|19373.2|19365.2|19372.7|19364.7|19382.7|19374.7|19369.7|19361.7|62
1691001000000|2023-08-02 18:30:00|19372.2|19364.2|19359.7|19351.7|19375.2|19367.2|19354.2|19346.2|27
1691001300000|2023-08-02 18:35:00|19359.2|19351.2|19348.7|19340.7|19359.7|19351.7|19347.7|19339.7|40
1691001600000|2023-08-02 18:40:00|19349.2|19341.2|19342.2|19334.2|19351.2|19343.2|19339.7|19331.7|110
1691001900000|2023-08-02 18:45:00|19341.7|19333.7|19355.2|19347.2|19362.2|19354.2|19340.7|19332.7|94
1691002200000|2023-08-02 18:50:00|19354.7|19346.7|19351.7|19343.7|19358.7|19350.7|19347.2|19339.2|143
1691002500000|2023-08-02 18:55:00|19352.2|19344.2|19370.8|19340.8|19370.8|19357.7|19347.7|19339.7|105
1691002800000|2023-08-02 19:00:00|19370.6|19340.6|19371.9|19341.9|19374.3|19344.3|19370.3|19340.3|0
1691003100000|2023-08-02 19:05:00|19372.1|19342.1|19345.7|19315.7|19372.1|19342.1|19342.9|19312.9|0
1691003400000|2023-08-02 19:10:00|19345.6|19315.6|19342.5|19312.5|19346.1|19316.1|19342|19312|0
1691003700000|2023-08-02 19:15:00|19342.7|19312.7|19344.8|19314.8|19345.7|19315.7|19338|19308|0
1691004000000|2023-08-02 19:20:00|19344.9|19314.9|19341.6|19311.6|19345.9|19315.9|19341.6|19311.6|0
1691004300000|2023-08-02 19:25:00|19341.8|19311.8|19322.4|19292.4|19343|19313|19319.9|19289.9|0
1691004600000|2023-08-02 19:30:00|19322.5|19292.5|19323.1|19293.1|19326.9|19296.9|19316.8|19286.8|0
1691004900000|2023-08-02 19:35:00|19323.3|19293.3|19338|19308|19341|19311|19323.2|19293.2|0
1691005200000|2023-08-02 19:40:00|19338.2|19308.2|19358.5|19328.5|19359.3|19329.3|19338.2|19308.2|0
1691005500000|2023-08-02 19:45:00|19358.7|19328.7|19363.4|19333.4|19366.5|19336.5|19355.9|19325.9|0
1691005800000|2023-08-02 19:50:00|19362.4|19332.4|19352.1|19322.1|19365.3|19335.3|19349.1|19319.1|0
1691006100000|2023-08-02 19:55:00|19352.3|19322.3|19354.4|19324.4|19366.4|19336.4|19342.8|19312.8|0
1691006400000|2023-08-02 20:00:00|19353.1|19323.1|19350.4|19320.4|19358.2|19328.2|19349|19319|0
1691006700000|2023-08-02 20:05:00|19349.8|19319.8|19358.9|19328.9|19358.9|19328.9|19347.9|19317.9|0
1691007000000|2023-08-02 20:10:00|19358.3|19328.3|19360.2|19330.2|19362.4|19332.4|19357.5|19327.5|0
1691007300000|2023-08-02 20:15:00|19358.9|19328.9|19356.4|19326.4|19359.5|19329.5|19353.7|19323.7|0
1691007600000|2023-08-02 20:20:00|19357.1|19327.1|19356.6|19326.6|19358|19328|19355.9|19325.9|0
1691007900000|2023-08-02 20:25:00|19357.2|19327.2|19357.3|19327.3|19358|19328|19356.6|19326.6|0
1691008200000|2023-08-02 20:30:00|19356.7|19326.7|19356.9|19326.9|19357.6|19327.6|19355.9|19325.9|0
1691008500000|2023-08-02 20:35:00|19356.2|19326.2|19360.7|19330.7|19360.7|19330.7|19354.4|19324.4|0
1691008800000|2023-08-02 20:40:00|19360.1|19330.1|19351.6|19321.6|19360.1|19330.1|19351.6|19321.6|0
1691009100000|2023-08-02 20:45:00|19352.3|19322.3|19351.1|19321.1|19352.3|19322.3|19349.5|19319.5|0
1691009400000|2023-08-02 20:50:00|19350.5|19320.5|19347.4|19317.4|19351.1|19321.1|19346|19316|0
1691009700000|2023-08-02 20:55:00|19346.8|19316.8|19346.1|19316.1|19346.8|19316.8|19341.6|19311.6|0
1691010000000|2023-08-02 21:00:00|19345.3|19315.3|19346.4|19316.4|19346.8|19316.8|19345.2|19315.2|0
1691010300000|2023-08-02 21:05:00|19346|19316|19346.7|19316.7|19346.8|19316.8|19345.6|19315.6|0
1691010600000|2023-08-02 21:10:00|19346.1|19316.1|19344.8|19314.8|19346.4|19316.4|19344.7|19314.7|0
1691010900000|2023-08-02 21:15:00|19344.9|19314.9|19344.1|19314.1|19344.9|19314.9|19344.1|19314.1|0
1691011200000|2023-08-02 21:20:00|19347.9|19317.9|19347.8|19317.8|19348.3|19318.3|19347.1|19317.1|0
1691011500000|2023-08-02 21:25:00|19347.5|19317.5|19349.3|19319.3|19349.3|19319.3|19347.4|19317.4|0
1691011800000|2023-08-02 21:30:00|19349.7|19319.7|19347.6|19317.6|19349.8|19319.8|19347.6|19317.6|0
1691012100000|2023-08-02 21:35:00|19347.8|19317.8|19348.9|19318.9|19349.4|19319.4|19347.8|19317.8|0
1691012400000|2023-08-02 21:40:00|19348.8|19318.8|19349|19319|19349.2|19319.2|19348.5|19318.5|0
1691012700000|2023-08-02 21:45:00|19348.8|19318.8|19347.2|19317.2|19349|19319|19346.9|19316.9|0
1691013000000|2023-08-02 21:50:00|19347.5|19317.5|19349.5|19319.5|19349.9|19319.9|19347.5|19317.5|0
1691013300000|2023-08-02 21:55:00|19349.3|19319.3|19349.4|19319.4|19350|19320|19348.6|19318.6|0
1691013600000|2023-08-02 22:00:00|19349.5|19319.5|19359.3|19329.3|19360.7|19330.7|19349|19319|0
1691013900000|2023-08-02 22:05:00|19358.6|19328.6|19359.1|19329.1|19360.9|19330.9|19358.6|19328.6|0
1691014200000|2023-08-02 22:10:00|19359.4|19329.4|19361.2|19331.2|19364|19334|19359.4|19329.4|0
1691014500000|2023-08-02 22:15:00|19361.5|19331.5|19362.7|19332.7|19362.7|19332.7|19360.5|19330.5|0
1691014800000|2023-08-02 22:20:00|19363.4|19333.4|19370.2|19340.2|19370.8|19340.8|19363.1|19333.1|0
1691015100000|2023-08-02 22:25:00|19369.6|19339.6|19370.2|19340.2|19371.6|19341.6|19368|19338|0
1691015400000|2023-08-02 22:30:00|19369.8|19339.8|19368.7|19338.7|19370.9|19340.9|19367.4|19337.4|0
1691015700000|2023-08-02 22:35:00|19369.3|19339.3|19366.6|19336.6|19369.4|19339.4|19366.6|19336.6|0
1691016000000|2023-08-02 22:40:00|19367.2|19337.2|19370.2|19340.2|19370.9|19340.9|19367.2|19337.2|0
1691016300000|2023-08-02 22:45:00|19369.5|19339.5|19371.8|19341.8|19372.2|19342.2|19368.8|19338.8|0
1691016600000|2023-08-02 22:50:00|19372.1|19342.1|19375.6|19345.6|19376.3|19346.3|19371.1|19341.1|0
1691016900000|2023-08-02 22:55:00|19375|19345|19377.9|19347.9|19378.3|19348.3|19374.9|19344.9|0
1691017200000|2023-08-02 23:00:00|19378.6|19348.6|19381.8|19351.8|19382.5|19352.5|19378.6|19348.6|0
1691017500000|2023-08-02 23:05:00|19382.5|19352.5|19380.4|19350.4|19383.2|19353.2|19379|19349|0
1691017800000|2023-08-02 23:10:00|19381|19351|19389.8|19359.8|19390|19360|19380.1|19350.1|0
1691018100000|2023-08-02 23:15:00|19389.6|19359.6|19389.6|19359.6|19389.6|19359.6|19386.8|19356.8|0
1691018400000|2023-08-02 23:20:00|19390.2|19360.2|19388.9|19358.9|19391|19361|19388.9|19358.9|0
1691018700000|2023-08-02 23:25:00|19388.2|19358.2|19388.1|19358.1|19388.2|19358.2|19386.7|19356.7|0
1691019000000|2023-08-02 23:30:00|19387.8|19357.8|19389.3|19359.3|19390|19360|19387.4|19357.4|0
1691019300000|2023-08-02 23:35:00|19388.9|19358.9|19386.9|19356.9|19390|19360|19386|19356|0
1691019600000|2023-08-02 23:40:00|19387.5|19357.5|19385.9|19355.9|19388.7|19358.7|19385.9|19355.9|0
1691019900000|2023-08-02 23:45:00|19385.6|19355.6|19388|19358|19389.4|19359.4|19385.2|19355.2|0
1691020200000|2023-08-02 23:50:00|19387.7|19357.7|19388.8|19358.8|19389.1|19359.1|19386.3|19356.3|0
1691020500000|2023-08-02 23:55:00|19389.4|19359.4|19391.7|19361.7|19391.7|19361.7|19388.1|19358.1|0
1691020800000|2023-08-03 00:00:00|19389.8|19359.8|19392|19362|19392|19362|19386.6|19356.6|0
1691021100000|2023-08-03 00:05:00|19391.7|19361.7|19398.3|19368.3|19398.9|19368.9|19391.3|19361.3|0
1691021400000|2023-08-03 00:10:00|19397.6|19367.6|19389.7|19359.7|19398.9|19368.9|19388.3|19358.3|0
1691021700000|2023-08-03 00:15:00|19390.3|19360.3|19377.5|19347.5|19390.4|19360.4|19376.3|19346.3|0
1691022000000|2023-08-03 00:20:00|19377.9|19347.9|19380.3|19350.3|19381.9|19351.9|19373.7|19343.7|0
1691022300000|2023-08-03 00:25:00|19381|19351|19384.3|19354.3|19387.4|19357.4|19380.3|19350.3|0
1691022600000|2023-08-03 00:30:00|19384|19354|19381.6|19351.6|19384.3|19354.3|19377.4|19347.4|0
1691022900000|2023-08-03 00:35:00|19381.3|19351.3|19384.6|19354.6|19386.8|19356.8|19380.3|19350.3|0
1691023200000|2023-08-03 00:40:00|19384|19354|19376.4|19346.4|19384|19354|19375.7|19345.7|0
1691023500000|2023-08-03 00:45:00|19376.5|19346.5|19377.9|19347.9|19379.5|19349.5|19375.7|19345.7|0
1691023800000|2023-08-03 00:50:00|19378.6|19348.6|19383.6|19353.6|19384.2|19354.2|19377.3|19347.3|0
1691024100000|2023-08-03 00:55:00|19383.3|19353.3|19382.3|19352.3|19384.2|19354.2|19381.4|19351.4|0
1691024400000|2023-08-03 01:00:00|19381.7|19351.7|19379.2|19349.2|19381.7|19351.7|19377.3|19347.3|0
1691024700000|2023-08-03 01:05:00|19379.5|19349.5|19382.3|19352.3|19382.3|19352.3|19377.3|19347.3|0
1691025000000|2023-08-03 01:10:00|19382.6|19352.6|19383|19353|19384.8|19354.8|19380.4|19350.4|0
1691025300000|2023-08-03 01:15:00|19383.5|19378.5|19429.5|19424.5|19435.5|19430.5|19381.5|19376.5|3234
1691025600000|2023-08-03 01:20:00|19429|19424|19413.5|19408.5|19429.5|19424.5|19394.5|19389.5|2122
1691025900000|2023-08-03 01:25:00|19414|19409|19429|19424|19429.5|19424.5|19392|19387|1637
1691026200000|2023-08-03 01:30:00|19426|19421|19460|19455|19491.5|19486.5|19405.5|19400.5|6912
1691026500000|2023-08-03 01:35:00|19460.5|19455.5|19457.5|19452.5|19486.5|19481.5|19408.5|19403.5|4349
1691026800000|2023-08-03 01:40:00|19456.5|19451.5|19460.5|19455.5|19470|19465|19422.5|19417.5|2658
1691027100000|2023-08-03 01:45:00|19462.5|19457.5|19539.5|19534.5|19561|19556|19462.5|19457.5|4665
1691027400000|2023-08-03 01:50:00|19540|19535|19469.5|19464.5|19540|19535|19466|19461|2970
1691027700000|2023-08-03 01:55:00|19471|19466|19452.5|19447.5|19474|19469|19435.5|19430.5|2464
1691028000000|2023-08-03 02:00:00|19453.5|19448.5|19500|19495|19500.5|19495.5|19429.5|19424.5|2432
1691028300000|2023-08-03 02:05:00|19498.5|19493.5|19412.5|19407.5|19499|19494|19408|19403|2518
1691028600000|2023-08-03 02:10:00|19414.5|19409.5|19489.5|19484.5|19489.5|19484.5|19412.5|19407.5|1922
1691028900000|2023-08-03 02:15:00|19490|19485|19482|19477|19492.5|19487.5|19459.5|19454.5|1472
1691029200000|2023-08-03 02:20:00|19482.5|19477.5|19497|19492|19527|19522|19469.5|19464.5|1766
1691029500000|2023-08-03 02:25:00|19497.5|19492.5|19493.5|19488.5|19512.5|19507.5|19457|19452|1452
1691029800000|2023-08-03 02:30:00|19494|19489|19462.5|19457.5|19496|19491|19453.5|19448.5|1106
1691030100000|2023-08-03 02:35:00|19463|19458|19455.5|19450.5|19491|19486|19437.5|19432.5|1492
1691030400000|2023-08-03 02:40:00|19455|19450|19492.5|19487.5|19496|19491|19446.5|19441.5|1117
1691030700000|2023-08-03 02:45:00|19493|19488|19451.5|19446.5|19501.5|19496.5|19446.5|19441.5|1238
1691031000000|2023-08-03 02:50:00|19449|19444|19467.5|19462.5|19468|19463|19422|19417|1742
1691031300000|2023-08-03 02:55:00|19468|19463|19429.5|19424.5|19469|19464|19419.5|19414.5|1073
1691031600000|2023-08-03 03:00:00|19428.5|19423.5|19350.5|19345.5|19430.5|19425.5|19350.5|19345.5|3638
1691031900000|2023-08-03 03:05:00|19349|19344|19408.5|19403.5|19415.5|19410.5|19347.5|19342.5|1763
1691032200000|2023-08-03 03:10:00|19409|19404|19442.5|19437.5|19443.5|19438.5|19405.5|19400.5|1634
1691032500000|2023-08-03 03:15:00|19442|19437|19446.5|19441.5|19446.5|19441.5|19408.5|19403.5|1176
1691032800000|2023-08-03 03:20:00|19447|19442|19474.5|19469.5|19475.5|19470.5|19434.5|19429.5|1102
1691033100000|2023-08-03 03:25:00|19473.5|19468.5|19466|19461|19482.5|19477.5|19456.5|19451.5|861
1691033400000|2023-08-03 03:30:00|19466.5|19461.5|19463.5|19458.5|19479.5|19474.5|19458.5|19453.5|515
1691033700000|2023-08-03 03:35:00|19464|19459|19470.5|19465.5|19478|19473|19453.5|19448.5|539
1691034000000|2023-08-03 03:40:00|19471|19466|19488|19483|19488.5|19483.5|19466.5|19461.5|457
1691034300000|2023-08-03 03:45:00|19488.5|19483.5|19482.5|19477.5|19490|19485|19472|19467|472
1691034600000|2023-08-03 03:50:00|19483|19478|19489.5|19484.5|19490.5|19485.5|19477.5|19472.5|327
1691034900000|2023-08-03 03:55:00|19490|19485|19496.5|19491.5|19499|19494|19481|19476|466
1691035200000|2023-08-03 04:00:00|19508.5|19478.5|19510.2|19480.2|19511.5|19481.5|19506.6|19476.6|0
1691035500000|2023-08-03 04:05:00|19510.5|19480.5|19510.1|19480.1|19511.1|19481.1|19509.5|19479.5|0
1691035800000|2023-08-03 04:10:00|19509.7|19479.7|19498.7|19468.7|19511.6|19481.6|19498.7|19468.7|0
1691036100000|2023-08-03 04:15:00|19498.4|19468.4|19492.6|19462.6|19498.7|19468.7|19491.7|19461.7|0
1691036400000|2023-08-03 04:20:00|19493.2|19463.2|19491.4|19461.4|19495.3|19465.3|19490.8|19460.8|0
1691036700000|2023-08-03 04:25:00|19491.1|19461.1|19489.2|19459.2|19491.4|19461.4|19489.2|19459.2|0
1691037000000|2023-08-03 04:30:00|19489.5|19459.5|19489.8|19459.8|19490.1|19460.1|19489.2|19459.2|0
1691037300000|2023-08-03 04:35:00|19489.4|19459.4|19492.6|19462.6|19493.2|19463.2|19484.1|19454.1|0
1691037600000|2023-08-03 04:40:00|19493.2|19463.2|19493.2|19463.2|19494.5|19464.5|19492.2|19462.2|0
1691037900000|2023-08-03 04:45:00|19493.8|19463.8|19491.6|19461.6|19493.8|19463.8|19490.6|19460.6|0
1691038200000|2023-08-03 04:50:00|19491.2|19461.2|19487.1|19457.1|19491.6|19461.6|19485.9|19455.9|0
1691038500000|2023-08-03 04:55:00|19486.5|19456.5|19488.7|19458.7|19488.7|19458.7|19486.2|19456.2|26
1691038800000|2023-08-03 05:00:00|19481.5|19476.5|19484.5|19479.5|19504|19499|19458|19453|1461
1691039100000|2023-08-03 05:05:00|19485|19480|19486.5|19481.5|19490|19485|19460|19455|775
1691039400000|2023-08-03 05:10:00|19487|19482|19538|19533|19544|19539|19487|19482|1419
1691039700000|2023-08-03 05:15:00|19538.5|19533.5|19561|19556|19575.5|19570.5|19527|19522|1944
1691040000000|2023-08-03 05:20:00|19559.5|19554.5|19633.5|19628.5|19649.5|19644.5|19553.5|19548.5|4037
1691040300000|2023-08-03 05:25:00|19629.5|19624.5|19578.5|19573.5|19629.5|19624.5|19565.5|19560.5|1933
1691040600000|2023-08-03 05:30:00|19579|19574|19568.5|19563.5|19582|19577|19551|19546|1195
1691040900000|2023-08-03 05:35:00|19567.5|19562.5|19560.5|19555.5|19604.5|19599.5|19555.5|19550.5|1708
1691041200000|2023-08-03 05:40:00|19560|19555|19552.5|19547.5|19571|19566|19535.5|19530.5|1568
1691041500000|2023-08-03 05:45:00|19554.5|19549.5|19577|19572|19579.5|19574.5|19528.5|19523.5|1247
1691041800000|2023-08-03 05:50:00|19577.5|19572.5|19619.5|19614.5|19620.5|19615.5|19577.5|19572.5|1548
1691042100000|2023-08-03 05:55:00|19620|19615|19626.5|19621.5|19637|19632|19594|19589|1447
1691042400000|2023-08-03 06:00:00|19627.5|19622.5|19604.5|19599.5|19627.5|19622.5|19590|19585|1464
1691042700000|2023-08-03 06:05:00|19605|19600|19614.5|19609.5|19633.5|19628.5|19600.5|19595.5|828
1691043000000|2023-08-03 06:10:00|19615|19610|19592.5|19587.5|19619.5|19614.5|19572.5|19567.5|1060
1691043300000|2023-08-03 06:15:00|19593|19588|19602.5|19597.5|19612.5|19607.5|19587.5|19582.5|659
1691043600000|2023-08-03 06:20:00|19602|19597|19589.5|19584.5|19624|19619|19587|19582|598
1691043900000|2023-08-03 06:25:00|19589|19584|19600|19595|19603.5|19598.5|19579.5|19574.5|567
1691044200000|2023-08-03 06:30:00|19599.5|19594.5|19585.5|19580.5|19601.5|19596.5|19555.5|19550.5|1217
1691044500000|2023-08-03 06:35:00|19585|19580|19579.5|19574.5|19594.5|19589.5|19575.5|19570.5|583
1691044800000|2023-08-03 06:40:00|19580|19575|19555|19550|19596|19591|19554|19549|773
1691045100000|2023-08-03 06:45:00|19555.5|19550.5|19564.5|19559.5|19567|19562|19543|19538|822
1691045400000|2023-08-03 06:50:00|19565|19560|19535.5|19530.5|19565.5|19560.5|19528.5|19523.5|912
1691045700000|2023-08-03 06:55:00|19535|19530|19538.5|19533.5|19553|19548|19525|19520|876
1691046000000|2023-08-03 07:00:00|19538|19533|19518.5|19513.5|19539.5|19534.5|19509.5|19504.5|1369
1691046300000|2023-08-03 07:05:00|19519|19514|19487.5|19482.5|19527|19522|19457|19452|3645
1691046600000|2023-08-03 07:10:00|19487|19482|19492|19487|19494.5|19489.5|19460|19455|1661
1691046900000|2023-08-03 07:15:00|19491.5|19486.5|19437.5|19432.5|19492|19487|19433.5|19428.5|1805
1691047200000|2023-08-03 07:20:00|19441.5|19436.5|19450.5|19445.5|19457.5|19452.5|19421.5|19416.5|1204
1691047500000|2023-08-03 07:25:00|19451|19446|19444.5|19439.5|19462.5|19457.5|19428|19423|947
1691047800000|2023-08-03 07:30:00|19445|19440|19441.5|19436.5|19448.5|19443.5|19426.5|19421.5|803
1691048100000|2023-08-03 07:35:00|19441|19436|19421.5|19416.5|19448|19443|19413.5|19408.5|872
1691048400000|2023-08-03 07:40:00|19421|19416|19456.5|19451.5|19460|19455|19418.5|19413.5|1065
1691048700000|2023-08-03 07:45:00|19456|19451|19428|19423|19463|19458|19426|19421|1014
1691049000000|2023-08-03 07:50:00|19428.5|19423.5|19416|19411|19428.5|19423.5|19404|19399|1320
1691049300000|2023-08-03 07:55:00|19416.5|19411.5|19385|19380|19417.5|19412.5|19381|19376|1728
1691049600000|2023-08-03 08:00:00|19384|19379|19377|19372|19387.5|19382.5|19352.5|19347.5|2310
1691049900000|2023-08-03 08:05:00|19376|19371|19378.5|19373.5|19391|19386|19358.5|19353.5|2062
1691050200000|2023-08-03 08:10:00|19378|19373|19378|19373|19389|19384|19371|19366|1542
1691050500000|2023-08-03 08:15:00|19376.5|19371.5|19383.5|19378.5|19385|19380|19373.5|19368.5|386
1691050800000|2023-08-03 08:20:00|19383|19378|19402|19397|19402.5|19397.5|19383|19378|1209
1691051100000|2023-08-03 08:25:00|19401.5|19396.5|19401.5|19396.5|19415.5|19410.5|19397|19392|887
1691051400000|2023-08-03 08:30:00|19414|19384|19406.7|19376.7|19417|19387|19405.8|19375.8|0
1691051700000|2023-08-03 08:35:00|19406.4|19376.4|19405.7|19375.7|19407.1|19377.1|19398.5|19368.5|0
1691052000000|2023-08-03 08:40:00|19406|19376|19399.6|19369.6|19407.8|19377.8|19398.4|19368.4|0
1691052300000|2023-08-03 08:45:00|19400.3|19370.3|19406.9|19376.9|19408.9|19378.9|19399.9|19369.9|0
1691052600000|2023-08-03 08:50:00|19407.3|19377.3|19404.8|19374.8|19411.1|19381.1|19403.5|19373.5|0
1691052900000|2023-08-03 08:55:00|19405.4|19375.4|19416.2|19386.2|19421.7|19391.7|19403.8|19373.8|0
1691053200000|2023-08-03 09:00:00|19415.9|19385.9|19439.3|19409.3|19440|19410|19415.6|19385.6|0
1691053500000|2023-08-03 09:05:00|19440|19410|19449.7|19419.7|19450.9|19420.9|19436.9|19406.9|0
1691053800000|2023-08-03 09:10:00|19450.3|19420.3|19439|19409|19453.9|19423.9|19437.7|19407.7|0
1691054100000|2023-08-03 09:15:00|19438.4|19408.4|19442|19434|19447.5|19439.5|19400.5|19392.5|356
1691054400000|2023-08-03 09:20:00|19443|19435|19436|19428|19447|19439|19429.5|19421.5|189
1691054700000|2023-08-03 09:25:00|19435.5|19427.5|19444|19436|19449|19441|19432|19424|150
1691055000000|2023-08-03 09:30:00|19444.5|19436.5|19459|19451|19463.5|19455.5|19440.5|19432.5|309
1691055300000|2023-08-03 09:35:00|19459.5|19451.5|19460|19452|19469|19461|19453.5|19445.5|116
1691055600000|2023-08-03 09:40:00|19461.5|19453.5|19468.5|19460.5|19476|19468|19459.5|19451.5|135
1691055900000|2023-08-03 09:45:00|19469|19461|19456|19448|19469.5|19461.5|19453|19445|108
1691056200000|2023-08-03 09:50:00|19456.5|19448.5|19471|19463|19472.5|19464.5|19446|19438|156
1691056500000|2023-08-03 09:55:00|19471.5|19463.5|19472|19464|19478|19470|19466.5|19458.5|183
1691056800000|2023-08-03 10:00:00|19471.5|19463.5|19494.5|19486.5|19494.5|19486.5|19471.5|19463.5|139
1691057100000|2023-08-03 10:05:00|19495|19487|19496.5|19488.5|19499.5|19491.5|19492|19484|126
1691057400000|2023-08-03 10:10:00|19497|19489|19478|19470|19498.5|19490.5|19476.5|19468.5|98
1691057700000|2023-08-03 10:15:00|19477.5|19469.5|19488.5|19480.5|19489.5|19481.5|19473|19465|51
1691058000000|2023-08-03 10:20:00|19489|19481|19479.5|19471.5|19493.5|19485.5|19477.5|19469.5|65
1691058300000|2023-08-03 10:25:00|19479|19471|19482.5|19474.5|19487|19479|19476.5|19468.5|29
1691058600000|2023-08-03 10:30:00|19483|19475|19483.5|19475.5|19491.5|19483.5|19473|19465|52
1691058900000|2023-08-03 10:35:00|19483|19475|19485|19477|19488.5|19480.5|19478.5|19470.5|49
1691059200000|2023-08-03 10:40:00|19484.5|19476.5|19491.5|19483.5|19495|19487|19484.5|19476.5|56
1691059500000|2023-08-03 10:45:00|19491|19483|19491|19483|19498|19490|19488|19480|40
1691059800000|2023-08-03 10:50:00|19491.5|19483.5|19484|19476|19493|19485|19484|19476|49
1691060100000|2023-08-03 10:55:00|19483.5|19475.5|19488|19480|19490|19482|19481.5|19473.5|29
1691060400000|2023-08-03 11:00:00|19489.5|19481.5|19502|19494|19514.5|19506.5|19488.5|19480.5|119
1691060700000|2023-08-03 11:05:00|19502.5|19494.5|19501.5|19493.5|19502.5|19494.5|19489|19481|43
1691061000000|2023-08-03 11:10:00|19501|19493|19516.5|19508.5|19519.5|19511.5|19499.5|19491.5|219
1691061300000|2023-08-03 11:15:00|19516|19508|19533.5|19525.5|19536|19528|19511.5|19503.5|242
1691061600000|2023-08-03 11:20:00|19534|19526|19517.5|19509.5|19539.5|19531.5|19515|19507|195
1691061900000|2023-08-03 11:25:00|19517|19509|19525|19517|19525|19517|19510.5|19502.5|101
1691062200000|2023-08-03 11:30:00|19526.5|19518.5|19543.5|19535.5|19557.5|19549.5|19526|19518|233
1691062500000|2023-08-03 11:35:00|19544|19536|19553.5|19545.5|19554|19546|19536.5|19528.5|120
1691062800000|2023-08-03 11:40:00|19553|19545|19550.5|19542.5|19556|19548|19545|19537|134
1691063100000|2023-08-03 11:45:00|19550|19542|19556|19548|19556|19548|19546.5|19538.5|80
1691063400000|2023-08-03 11:50:00|19555.5|19547.5|19551|19543|19558|19550|19548|19540|50
1691063700000|2023-08-03 11:55:00|19551.5|19543.5|19546|19538|19552|19544|19541|19533|141
1691064000000|2023-08-03 12:00:00|19545.5|19537.5|19550.5|19542.5|19556.5|19548.5|19537.5|19529.5|124
1691064300000|2023-08-03 12:05:00|19551|19543|19542.5|19534.5|19554|19546|19542.5|19534.5|54
1691064600000|2023-08-03 12:10:00|19543|19535|19539.5|19531.5|19544|19536|19536|19528|52
1691064900000|2023-08-03 12:15:00|19539|19531|19533.5|19525.5|19539.5|19531.5|19530.5|19522.5|49
1691065200000|2023-08-03 12:20:00|19533|19525|19532|19524|19541|19533|19529.5|19521.5|80
1691065500000|2023-08-03 12:25:00|19532.5|19524.5|19535|19527|19537.5|19529.5|19531|19523|66
1691065800000|2023-08-03 12:30:00|19534.5|19526.5|19536.5|19528.5|19549|19541|19530.5|19522.5|81
1691066100000|2023-08-03 12:35:00|19535.5|19527.5|19559|19551|19559.5|19551.5|19533.5|19525.5|61
1691066400000|2023-08-03 12:40:00|19558.5|19550.5|19569|19561|19584.5|19576.5|19558.5|19550.5|209
1691066700000|2023-08-03 12:45:00|19568.5|19560.5|19572.5|19564.5|19579.5|19571.5|19565.5|19557.5|80
1691067000000|2023-08-03 12:50:00|19573|19565|19586|19578|19589.5|19581.5|19571|19563|156
1691067300000|2023-08-03 12:55:00|19584|19576|19565.5|19557.5|19586|19578|19560.5|19552.5|192
1691067600000|2023-08-03 13:00:00|19566.5|19558.5|19565|19557|19575.5|19567.5|19561.5|19553.5|191
1691067900000|2023-08-03 13:05:00|19565.5|19557.5|19571.5|19563.5|19575|19567|19564.5|19556.5|122
1691068200000|2023-08-03 13:10:00|19571|19563|19559|19551|19572|19564|19551|19543|193
1691068500000|2023-08-03 13:15:00|19558.5|19550.5|19578.5|19570.5|19578.5|19570.5|19553.5|19545.5|175
1691068800000|2023-08-03 13:20:00|19578|19570|19590|19582|19602.5|19594.5|19575|19567|319
1691069100000|2023-08-03 13:25:00|19590.5|19582.5|19574.5|19566.5|19595.5|19587.5|19565.5|19557.5|197
1691069400000|2023-08-03 13:30:00|19574|19566|19578|19570|19625.5|19617.5|19560|19552|951
1691069700000|2023-08-03 13:35:00|19575.5|19567.5|19624|19616|19631.5|19623.5|19564|19556|716
1691070000000|2023-08-03 13:40:00|19621|19613|19614.5|19606.5|19636|19628|19596|19588|689
1691070300000|2023-08-03 13:45:00|19614|19606|19621.5|19613.5|19629.5|19621.5|19589.5|19581.5|482
1691070600000|2023-08-03 13:50:00|19621|19613|19610.5|19602.5|19638|19630|19597.5|19589.5|283
1691070900000|2023-08-03 13:55:00|19611|19603|19617|19609|19632.5|19624.5|19608.5|19600.5|254
1691071200000|2023-08-03 14:00:00|19621.5|19613.5|19616.5|19608.5|19631|19623|19598.5|19590.5|281
1691071500000|2023-08-03 14:05:00|19617|19609|19628.5|19620.5|19634|19626|19608.5|19600.5|213
1691071800000|2023-08-03 14:10:00|19627.5|19619.5|19632.5|19624.5|19645.5|19637.5|19615.5|19607.5|248
1691072100000|2023-08-03 14:15:00|19632|19624|19621.5|19613.5|19638|19630|19604.5|19596.5|179
1691072400000|2023-08-03 14:20:00|19622|19614|19592.5|19584.5|19625.5|19617.5|19585.5|19577.5|234
1691072700000|2023-08-03 14:25:00|19592|19584|19591|19583|19604|19596|19590.5|19582.5|170
1691073000000|2023-08-03 14:30:00|19588|19580|19588|19580|19599|19591|19578.5|19570.5|182
1691073300000|2023-08-03 14:35:00|19588.5|19580.5|19602.5|19594.5|19610|19602|19580|19572|267
1691073600000|2023-08-03 14:40:00|19602|19594|19617.5|19609.5|19617.5|19609.5|19599|19591|108
1691073900000|2023-08-03 14:45:00|19617|19609|19642.5|19634.5|19645.5|19637.5|19612|19604|225
1691074200000|2023-08-03 14:50:00|19642|19634|19612|19604|19642|19634|19607|19599|155
1691074500000|2023-08-03 14:55:00|19611.5|19603.5|19656|19648|19656.5|19648.5|19608|19600|238
1691074800000|2023-08-03 15:00:00|19655.5|19647.5|19684|19676|19699|19691|19651.5|19643.5|555
1691075100000|2023-08-03 15:05:00|19683.5|19675.5|19709|19701|19715|19707|19677|19669|528
1691075400000|2023-08-03 15:10:00|19709.5|19701.5|19711.5|19703.5|19720|19712|19698|19690|404
1691075700000|2023-08-03 15:15:00|19710.5|19702.5|19735|19727|19740.5|19732.5|19701|19693|452
1691076000000|2023-08-03 15:20:00|19734.5|19726.5|19714|19706|19737|19729|19711.5|19703.5|328
1691076300000|2023-08-03 15:25:00|19713.5|19705.5|19708|19700|19726|19718|19700.5|19692.5|241
1691076600000|2023-08-03 15:30:00|19709.5|19701.5|19690.5|19682.5|19718|19710|19687.5|19679.5|305
1691076900000|2023-08-03 15:35:00|19691|19683|19709.5|19701.5|19716|19708|19690|19682|138
1691077200000|2023-08-03 15:40:00|19709|19701|19713.5|19705.5|19723.5|19715.5|19703.5|19695.5|162
1691077500000|2023-08-03 15:45:00|19713|19705|19712.5|19704.5|19716|19708|19693|19685|147
1691077800000|2023-08-03 15:50:00|19713|19705|19709|19701|19729|19721|19705|19697|141
1691078100000|2023-08-03 15:55:00|19708.5|19700.5|19709|19701|19713.5|19705.5|19699|19691|70
1691078400000|2023-08-03 16:00:00|19708.5|19700.5|19710.5|19702.5|19711.5|19703.5|19698|19690|67
1691078700000|2023-08-03 16:05:00|19711|19703|19709|19701|19714.5|19706.5|19704.5|19696.5|36
1691079000000|2023-08-03 16:10:00|19708.5|19700.5|19700.5|19692.5|19713|19705|19700|19692|56
1691079300000|2023-08-03 16:15:00|19700|19692|19686|19678|19701.5|19693.5|19681|19673|190
1691079600000|2023-08-03 16:20:00|19686.5|19678.5|19688.5|19680.5|19699|19691|19683.5|19675.5|84
1691079900000|2023-08-03 16:25:00|19688|19680|19702.5|19694.5|19702.5|19694.5|19685.5|19677.5|47
1691080200000|2023-08-03 16:30:00|19703|19695|19695|19687|19705.5|19697.5|19694.5|19686.5|49
1691080500000|2023-08-03 16:35:00|19695.5|19687.5|19705|19697|19708|19700|19695|19687|54
1691080800000|2023-08-03 16:40:00|19704.5|19696.5|19732|19724|19733.5|19725.5|19704.5|19696.5|179
1691081100000|2023-08-03 16:45:00|19731.5|19723.5|19731|19723|19731.5|19723.5|19726|19718|68
1691081400000|2023-08-03 16:50:00|19732.5|19724.5|19725|19717|19735.5|19727.5|19723.5|19715.5|44
1691081700000|2023-08-03 16:55:00|19725.5|19717.5|19726.5|19718.5|19730.5|19722.5|19720.5|19712.5|37
1691082000000|2023-08-03 17:00:00|19726|19718|19721.5|19713.5|19730.5|19722.5|19717|19709|72
1691082300000|2023-08-03 17:05:00|19722|19714|19703.5|19695.5|19722|19714|19702|19694|80
1691082600000|2023-08-03 17:10:00|19703|19695|19692|19684|19710.5|19702.5|19691.5|19683.5|87
1691082900000|2023-08-03 17:15:00|19691.5|19683.5|19698.5|19690.5|19698.5|19690.5|19688|19680|40
1691083200000|2023-08-03 17:20:00|19699|19691|19693.5|19685.5|19705|19697|19693.5|19685.5|50
1691083500000|2023-08-03 17:25:00|19694|19686|19678.5|19670.5|19697|19689|19677.5|19669.5|101
1691083800000|2023-08-03 17:30:00|19679|19671|19688|19680|19691|19683|19678.5|19670.5|79
1691084100000|2023-08-03 17:35:00|19687.5|19679.5|19693|19685|19694.5|19686.5|19683.5|19675.5|15
1691084400000|2023-08-03 17:40:00|19692.5|19684.5|19679.5|19671.5|19693.5|19685.5|19678|19670|25
1691084700000|2023-08-03 17:45:00|19679|19671|19688.5|19680.5|19691|19683|19674|19666|51
1691085000000|2023-08-03 17:50:00|19689|19681|19680|19672|19691.5|19683.5|19679.5|19671.5|33
1691085300000|2023-08-03 17:55:00|19679.5|19671.5|19675.5|19667.5|19679.5|19671.5|19668.5|19660.5|53
1691085600000|2023-08-03 18:00:00|19676|19668|19685|19677|19685|19677|19668|19660|46
1691085900000|2023-08-03 18:05:00|19684.5|19676.5|19675.5|19667.5|19686|19678|19673.5|19665.5|27
1691086200000|2023-08-03 18:10:00|19675|19667|19679|19671|19680|19672|19670.5|19662.5|28
1691086500000|2023-08-03 18:15:00|19679.5|19671.5|19692|19684|19694.5|19686.5|19679|19671|51
1691086800000|2023-08-03 18:20:00|19691.5|19683.5|19694|19686|19694|19686|19686|19678|20
1691087100000|2023-08-03 18:25:00|19693.5|19685.5|19687|19679|19696|19688|19686|19678|33
1691087400000|2023-08-03 18:30:00|19686.5|19678.5|19682.5|19674.5|19690.5|19682.5|19682|19674|25
1691087700000|2023-08-03 18:35:00|19682|19674|19672.5|19664.5|19688|19680|19666.5|19658.5|105
1691088000000|2023-08-03 18:40:00|19673|19665|19668|19660|19674|19666|19663|19655|81
1691088300000|2023-08-03 18:45:00|19668.5|19660.5|19663|19655|19670.5|19662.5|19660.5|19652.5|75
1691088600000|2023-08-03 18:50:00|19661.5|19653.5|19670|19662|19671|19663|19655.5|19647.5|103
1691088900000|2023-08-03 18:55:00|19669.5|19661.5|19671.8|19641.8|19672|19664|19657.5|19639.3|120
1691089200000|2023-08-03 19:00:00|19671.9|19641.9|19673.8|19643.8|19677|19647|19670.4|19640.4|0
1691089500000|2023-08-03 19:05:00|19674|19644|19668.2|19638.2|19674|19644|19659.7|19629.7|0
1691089800000|2023-08-03 19:10:00|19668|19638|19659.9|19629.9|19668.2|19638.2|19650.2|19620.2|0
1691090100000|2023-08-03 19:15:00|19659.7|19629.7|19675.2|19645.2|19675.3|19645.3|19659.7|19629.7|0
1691090400000|2023-08-03 19:20:00|19675.1|19645.1|19686.8|19656.8|19686.8|19656.8|19671.6|19641.6|0
1691090700000|2023-08-03 19:25:00|19686.9|19656.9|19688.1|19658.1|19689.6|19659.6|19685.3|19655.3|0
1691091000000|2023-08-03 19:30:00|19687.9|19657.9|19705.2|19675.2|19706|19676|19686.3|19656.3|0
1691091300000|2023-08-03 19:35:00|19705.4|19675.4|19699.4|19669.4|19708.1|19678.1|19685.2|19655.2|0
1691091600000|2023-08-03 19:40:00|19699.6|19669.6|19697.3|19667.3|19700.4|19670.4|19696.4|19666.4|0
1691091900000|2023-08-03 19:45:00|19697.1|19667.1|19698.1|19668.1|19702|19672|19693.5|19663.5|0
1691092200000|2023-08-03 19:50:00|19698.9|19668.9|19700.2|19670.2|19703.9|19673.9|19691|19661|0
1691092500000|2023-08-03 19:55:00|19700|19670|19690.3|19660.3|19712.2|19682.2|19689|19659|0
1691092800000|2023-08-03 20:00:00|19690.9|19660.9|19717.6|19687.6|19739|19709|19682.6|19652.6|0
1691093100000|2023-08-03 20:05:00|19717.3|19687.3|19724.8|19694.8|19727.8|19697.8|19712.8|19682.8|0
1691093400000|2023-08-03 20:10:00|19723.8|19693.8|19722.5|19692.5|19733.1|19703.1|19721.1|19691.1|0
1691093700000|2023-08-03 20:15:00|19723.1|19693.1|19724.7|19694.7|19725|19695|19717.2|19687.2|0
1691094000000|2023-08-03 20:20:00|19724|19694|19728.3|19698.3|19731.6|19701.6|19723.3|19693.3|0
1691094300000|2023-08-03 20:25:00|19727.6|19697.6|19727.2|19697.2|19731.1|19701.1|19726.5|19696.5|0
1691094600000|2023-08-03 20:30:00|19721.7|19691.7|19709|19679|19743.6|19713.6|19699.3|19669.3|0
1691094900000|2023-08-03 20:35:00|19709.1|19679.1|19701.1|19671.1|19709.1|19679.1|19697.3|19667.3|0
1691095200000|2023-08-03 20:40:00|19700.8|19670.8|19692.6|19662.6|19703.5|19673.5|19688.1|19658.1|0
1691095500000|2023-08-03 20:45:00|19692.9|19662.9|19689.2|19659.2|19697.9|19667.9|19687.9|19657.9|0
1691095800000|2023-08-03 20:50:00|19689.5|19659.5|19697.2|19667.2|19697.6|19667.6|19689.1|19659.1|0
1691096100000|2023-08-03 20:55:00|19697.5|19667.5|19698.4|19668.4|19701|19671|19694.4|19664.4|0
1691096400000|2023-08-03 21:00:00|19698.1|19668.1|19698.6|19668.6|19699.3|19669.3|19696.8|19666.8|0
1691096700000|2023-08-03 21:05:00|19698.5|19668.5|19696.9|19666.9|19700.4|19670.4|19696.9|19666.9|0
1691097000000|2023-08-03 21:10:00|19697.8|19667.8|19698.6|19668.6|19700.9|19670.9|19697.8|19667.8|0
1691097300000|2023-08-03 21:15:00|19698.9|19668.9|19699.2|19669.2|19700.3|19670.3|19698.3|19668.3|0
1691097600000|2023-08-03 21:20:00|19700.7|19670.7|19698.4|19668.4|19700.9|19670.9|19693.3|19663.3|0
1691097900000|2023-08-03 21:25:00|19698.1|19668.1|19695.2|19665.2|19698.9|19668.9|19693.1|19663.1|0
1691098200000|2023-08-03 21:30:00|19694.7|19664.7|19689|19659|19694.7|19664.7|19689|19659|0
1691098500000|2023-08-03 21:35:00|19689.9|19659.9|19690.8|19660.8|19691.5|19661.5|19688.8|19658.8|0
1691098800000|2023-08-03 21:40:00|19691|19661|19690|19660|19691.3|19661.3|19689.5|19659.5|0
1691099100000|2023-08-03 21:45:00|19690.7|19660.7|19692|19662|19692|19662|19689.3|19659.3|0
1691099400000|2023-08-03 21:50:00|19691.6|19661.6|19691.3|19661.3|19692.3|19662.3|19691.1|19661.1|0
1691099700000|2023-08-03 21:55:00|19691.7|19661.7|19695|19665|19697|19667|19691.7|19661.7|0
1691100000000|2023-08-03 22:00:00|19693.7|19663.7|19698.4|19668.4|19707.5|19677.5|19690.2|19660.2|0
1691100300000|2023-08-03 22:05:00|19697.8|19667.8|19693.8|19663.8|19699.1|19669.1|19692.4|19662.4|0
1691100600000|2023-08-03 22:10:00|19693.5|19663.5|19694.4|19664.4|19699.3|19669.3|19691.7|19661.7|0
1691100900000|2023-08-03 22:15:00|19695|19665|19695.1|19665.1|19695.8|19665.8|19691.6|19661.6|0
1691101200000|2023-08-03 22:20:00|19695.7|19665.7|19702|19672|19702|19672|19695.1|19665.1|0
1691101500000|2023-08-03 22:25:00|19701.7|19671.7|19701.9|19671.9|19702.7|19672.7|19698.5|19668.5|0
1691101800000|2023-08-03 22:30:00|19702.6|19672.6|19704.8|19674.8|19705.5|19675.5|19701.9|19671.9|0
1691102100000|2023-08-03 22:35:00|19705.1|19675.1|19702|19672|19705.5|19675.5|19702|19672|0
1691102400000|2023-08-03 22:40:00|19702.3|19672.3|19701.3|19671.3|19702.3|19672.3|19699.9|19669.9|0
1691102700000|2023-08-03 22:45:00|19700.7|19670.7|19702.9|19672.9|19702.9|19672.9|19698|19668|0
1691103000000|2023-08-03 22:50:00|19703.2|19673.2|19718.8|19688.8|19718.8|19688.8|19702.2|19672.2|0
1691103300000|2023-08-03 22:55:00|19719.1|19689.1|19724.1|19694.1|19727.4|19697.4|19718.8|19688.8|0
1691103600000|2023-08-03 23:00:00|19724.4|19694.4|19722.7|19692.7|19726.5|19696.5|19722|19692|0
1691103900000|2023-08-03 23:05:00|19724|19694|19723.7|19693.7|19733.3|19703.3|19723.7|19693.7|0
1691104200000|2023-08-03 23:10:00|19724|19694|19721.3|19691.3|19724.8|19694.8|19720|19690|0
1691104500000|2023-08-03 23:15:00|19721|19691|19725.2|19695.2|19727.3|19697.3|19720.7|19690.7|0
1691104800000|2023-08-03 23:20:00|19724.6|19694.6|19719.9|19689.9|19725.9|19695.9|19719.9|19689.9|0
1691105100000|2023-08-03 23:25:00|19720.3|19690.3|19717.2|19687.2|19720.7|19690.7|19716.5|19686.5|0
1691105400000|2023-08-03 23:30:00|19716.5|19686.5|19712.4|19682.4|19719.3|19689.3|19711|19681|0
1691105700000|2023-08-03 23:35:00|19712.7|19682.7|19710.9|19680.9|19713.1|19683.1|19710.9|19680.9|0
1691106000000|2023-08-03 23:40:00|19710.3|19680.3|19711.7|19681.7|19711.7|19681.7|19708.1|19678.1|0
1691106300000|2023-08-03 23:45:00|19712|19682|19712.4|19682.4|19713.8|19683.8|19711|19681|0
1691106600000|2023-08-03 23:50:00|19713.1|19683.1|19717.3|19687.3|19717.3|19687.3|19711.1|19681.1|0
1691106900000|2023-08-03 23:55:00|19716.7|19686.7|19716.7|19686.7|19718.1|19688.1|19715.3|19685.3|0
1691107200000|2023-08-04 00:00:00|19717.4|19687.4|19717.4|19687.4|19718.8|19688.8|19712.6|19682.6|0
1691107500000|2023-08-04 00:05:00|19716.8|19686.8|19710.2|19680.2|19716.8|19686.8|19707.8|19677.8|0
1691107800000|2023-08-04 00:10:00|19710.8|19680.8|19715.2|19685.2|19715.9|19685.9|19710.2|19680.2|0
1691108100000|2023-08-04 00:15:00|19714.6|19684.6|19713.2|19683.2|19715.2|19685.2|19708.7|19678.7|0
1691108400000|2023-08-04 00:20:00|19712.9|19682.9|19723.1|19693.1|19724.7|19694.7|19712.9|19682.9|0
1691108700000|2023-08-04 00:25:00|19723.4|19693.4|19702|19672|19725.8|19695.8|19701.3|19671.3|0
1691109000000|2023-08-04 00:30:00|19702.7|19672.7|19704.5|19674.5|19705.6|19675.6|19702|19672|0
1691109300000|2023-08-04 00:35:00|19704.9|19674.9|19714.1|19684.1|19714.1|19684.1|19704.5|19674.5|0
1691109600000|2023-08-04 00:40:00|19713.7|19683.7|19692.4|19662.4|19720.8|19690.8|19687.3|19657.3|0
1691109900000|2023-08-04 00:45:00|19692.7|19662.7|19688.2|19658.2|19694.3|19664.3|19687.6|19657.6|0
1691110200000|2023-08-04 00:50:00|19687.6|19657.6|19708.6|19678.6|19708.6|19678.6|19686|19656|0
1691110500000|2023-08-04 00:55:00|19708.9|19678.9|19714.6|19684.6|19714.6|19684.6|19708.9|19678.9|0
1691110800000|2023-08-04 01:00:00|19715.3|19685.3|19726.9|19696.9|19729.8|19699.8|19714.6|19684.6|0
1691111100000|2023-08-04 01:05:00|19726.3|19696.3|19719.8|19689.8|19729.4|19699.4|19719.1|19689.1|0
1691111400000|2023-08-04 01:10:00|19719.4|19689.4|19730.9|19700.9|19734.8|19704.8|19708.8|19678.8|0
1691111700000|2023-08-04 01:15:00|19731.9|19701.9|19656|19651|19731.9|19722|19639|19634|3390
1691112000000|2023-08-04 01:20:00|19656.5|19651.5|19667.5|19662.5|19674|19669|19641.5|19636.5|1383
1691112300000|2023-08-04 01:25:00|19670.5|19665.5|19684|19679|19686.5|19681.5|19656|19651|1114
1691112600000|2023-08-04 01:30:00|19685.5|19680.5|19760|19755|19777|19772|19681.5|19676.5|6842
1691112900000|2023-08-04 01:35:00|19761.5|19756.5|19810.5|19805.5|19859.5|19854.5|19761.5|19756.5|6690
1691113200000|2023-08-04 01:40:00|19809.5|19804.5|19838|19833|19854.5|19849.5|19796.5|19791.5|4087
1691113500000|2023-08-04 01:45:00|19837.5|19832.5|19744.5|19739.5|19837.5|19832.5|19739.5|19734.5|3805
1691113800000|2023-08-04 01:50:00|19742.5|19737.5|19747.5|19742.5|19772.5|19767.5|19729.5|19724.5|3260
1691114100000|2023-08-04 01:55:00|19745|19740|19760.5|19755.5|19761|19756|19717.5|19712.5|3197
1691114400000|2023-08-04 02:00:00|19760|19755|19687.8|19682.8|19791.3|19786.3|19682.3|19677.3|3527
1691114700000|2023-08-04 02:05:00|19686.8|19681.8|19611.3|19606.3|19686.8|19681.8|19606.3|19601.3|4443
1691115000000|2023-08-04 02:10:00|19610.3|19605.3|19611.3|19606.3|19651.3|19646.3|19601.8|19596.8|3234
1691115300000|2023-08-04 02:15:00|19611.8|19606.8|19643.3|19638.3|19667.3|19662.3|19593.8|19588.8|3171
1691115600000|2023-08-04 02:20:00|19642.8|19637.8|19643.8|19638.8|19668.3|19663.3|19618.3|19613.3|1833
1691115900000|2023-08-04 02:25:00|19642.3|19637.3|19627.3|19622.3|19658.3|19653.3|19610.3|19605.3|1718
1691116200000|2023-08-04 02:30:00|19626.3|19621.3|19572.3|19567.3|19637.3|19632.3|19571.3|19566.3|2130
1691116500000|2023-08-04 02:35:00|19571.8|19566.8|19526.3|19521.3|19583.3|19578.3|19522.8|19517.8|3134
1691116800000|2023-08-04 02:40:00|19525.3|19520.3|19527.3|19522.3|19554.3|19549.3|19506.3|19501.3|2456
1691117100000|2023-08-04 02:45:00|19526.3|19521.3|19557.3|19552.3|19559.3|19554.3|19497.3|19492.3|1642
1691117400000|2023-08-04 02:50:00|19553.8|19548.8|19538.3|19533.3|19554.8|19549.8|19528.3|19523.3|1573
1691117700000|2023-08-04 02:55:00|19540.3|19535.3|19551.3|19546.3|19577.3|19572.3|19532.3|19527.3|1588
1691118000000|2023-08-04 03:00:00|19550.3|19545.3|19578.8|19573.8|19582.8|19577.8|19537.3|19532.3|1451
1691118300000|2023-08-04 03:05:00|19579.3|19574.3|19567.3|19562.3|19599.8|19594.8|19563.3|19558.3|1304
1691118600000|2023-08-04 03:10:00|19566.8|19561.8|19597.3|19592.3|19618.3|19613.3|19564.8|19559.8|1535
1691118900000|2023-08-04 03:15:00|19596.8|19591.8|19590.8|19585.8|19606.3|19601.3|19577.3|19572.3|694
1691119200000|2023-08-04 03:20:00|19590.3|19585.3|19581.3|19576.3|19606.8|19601.8|19576.3|19571.3|924
1691119500000|2023-08-04 03:25:00|19580.8|19575.8|19603.3|19598.3|19606.3|19601.3|19578.3|19573.3|733
1691119800000|2023-08-04 03:30:00|19602.8|19597.8|19587.3|19582.3|19609.8|19604.8|19582.8|19577.8|580
1691120100000|2023-08-04 03:35:00|19586.3|19581.3|19610.3|19605.3|19612.3|19607.3|19582.3|19577.3|446
1691120400000|2023-08-04 03:40:00|19609.8|19604.8|19616.8|19611.8|19617.3|19612.3|19601.3|19596.3|376
1691120700000|2023-08-04 03:45:00|19617.3|19612.3|19617.8|19612.8|19622.8|19617.8|19609.8|19604.8|518
1691121000000|2023-08-04 03:50:00|19618.3|19613.3|19604.8|19599.8|19623.3|19618.3|19600.3|19595.3|371
1691121300000|2023-08-04 03:55:00|19604.3|19599.3|19607.3|19602.3|19607.8|19602.8|19599.8|19594.8|378
1691121600000|2023-08-04 04:00:00|19619.8|19589.8|19622.6|19592.6|19622.6|19592.6|19619.8|19589.8|2
1691121900000|2023-08-04 04:05:00|19623.3|19593.3|19623.9|19593.9|19625.8|19595.8|19622.6|19592.6|0
1691122200000|2023-08-04 04:10:00|19624.2|19594.2|19619.3|19589.3|19624.5|19594.5|19619.3|19589.3|0
1691122500000|2023-08-04 04:15:00|19618.7|19588.7|19623|19593|19623|19593|19618.1|19588.1|0
1691122800000|2023-08-04 04:20:00|19622.3|19592.3|19620.4|19590.4|19623|19593|19619.8|19589.8|0
1691123100000|2023-08-04 04:25:00|19620|19590|19618.6|19588.6|19620|19590|19618.6|19588.6|0
1691123400000|2023-08-04 04:30:00|19618.9|19588.9|19620.1|19590.1|19620.1|19590.1|19617.9|19587.9|0
1691123700000|2023-08-04 04:35:00|19620.7|19590.7|19619.2|19589.2|19621.4|19591.4|19619.2|19589.2|0
1691124000000|2023-08-04 04:40:00|19619.5|19589.5|19619.1|19589.1|19619.5|19589.5|19617.8|19587.8|0
1691124300000|2023-08-04 04:45:00|19619.4|19589.4|19618.3|19588.3|19619.7|19589.7|19617.8|19587.8|0
1691124600000|2023-08-04 04:50:00|19619|19589|19619.9|19589.9|19620.6|19590.6|19618.3|19588.3|0
1691124900000|2023-08-04 04:55:00|19619.3|19589.3|19619|19589|19619.9|19589.9|19619|19589|11
1691125200000|2023-08-04 05:00:00|19602.8|19597.8|19552.3|19547.3|19609.8|19604.8|19551.8|19546.8|1594
1691125500000|2023-08-04 05:05:00|19551.3|19546.3|19595.8|19590.8|19605.3|19600.3|19542.8|19537.8|1149
1691125800000|2023-08-04 05:10:00|19596.3|19591.3|19607.3|19602.3|19622.3|19617.3|19589.8|19584.8|1161
1691126100000|2023-08-04 05:15:00|19606.3|19601.3|19638.8|19633.8|19642.3|19637.3|19606.3|19601.3|1468
1691126400000|2023-08-04 05:20:00|19636.8|19631.8|19640.3|19635.3|19665.8|19660.8|19631.3|19626.3|1847
1691126700000|2023-08-04 05:25:00|19639.8|19634.8|19633.3|19628.3|19645.8|19640.8|19616.8|19611.8|1718
1691127000000|2023-08-04 05:30:00|19632.8|19627.8|19649.3|19644.3|19649.3|19644.3|19612.3|19607.3|996
1691127300000|2023-08-04 05:35:00|19649.8|19644.8|19641.3|19636.3|19659.3|19654.3|19636.3|19631.3|750
1691127600000|2023-08-04 05:40:00|19639.3|19634.3|19662.8|19657.8|19670.3|19665.3|19635.3|19630.3|799
1691127900000|2023-08-04 05:45:00|19662.3|19657.3|19664.8|19659.8|19684.3|19679.3|19660.3|19655.3|1220
1691128200000|2023-08-04 05:50:00|19665.3|19660.3|19658.8|19653.8|19686.8|19681.8|19653.3|19648.3|915
1691128500000|2023-08-04 05:55:00|19658.3|19653.3|19612.3|19607.3|19660.3|19655.3|19609.3|19604.3|1322
1691128800000|2023-08-04 06:00:00|19611.3|19606.3|19585.8|19580.8|19612.8|19607.8|19580.3|19575.3|1337
1691129100000|2023-08-04 06:05:00|19586.8|19581.8|19531.8|19526.8|19594.8|19589.8|19523.8|19518.8|1721
1691129400000|2023-08-04 06:10:00|19529.8|19524.8|19515.3|19510.3|19547.3|19542.3|19503.8|19498.8|2228
1691129700000|2023-08-04 06:15:00|19514.3|19509.3|19526.3|19521.3|19558.3|19553.3|19509.8|19504.8|1175
1691130000000|2023-08-04 06:20:00|19525.3|19520.3|19549.3|19544.3|19554.3|19549.3|19515.3|19510.3|896
1691130300000|2023-08-04 06:25:00|19547.8|19542.8|19526.3|19521.3|19558.3|19553.3|19523.3|19518.3|801
1691130600000|2023-08-04 06:30:00|19524.3|19519.3|19529.3|19524.3|19529.8|19524.8|19499.8|19494.8|891
1691130900000|2023-08-04 06:35:00|19528.8|19523.8|19534.3|19529.3|19545.8|19540.8|19523.3|19518.3|754
1691131200000|2023-08-04 06:40:00|19533.3|19528.3|19518.8|19513.8|19534.8|19529.8|19492.8|19487.8|1027
1691131500000|2023-08-04 06:45:00|19517.3|19512.3|19503.8|19498.8|19534.8|19529.8|19503.8|19498.8|566
1691131800000|2023-08-04 06:50:00|19500.8|19495.8|19493.8|19488.8|19513.3|19508.3|19486.3|19481.3|825
1691132100000|2023-08-04 06:55:00|19493.3|19488.3|19517.3|19512.3|19522.8|19517.8|19484.8|19479.8|966
1691132400000|2023-08-04 07:00:00|19516.3|19511.3|19483.3|19478.3|19518.3|19513.3|19479.3|19474.3|951
1691132700000|2023-08-04 07:05:00|19482.8|19477.8|19460.3|19455.3|19489.3|19484.3|19450.8|19445.8|1432
1691133000000|2023-08-04 07:10:00|19458.3|19453.3|19471.3|19466.3|19474.3|19469.3|19452.8|19447.8|696
1691133300000|2023-08-04 07:15:00|19470.8|19465.8|19491.3|19486.3|19498.3|19493.3|19469.3|19464.3|662
1691133600000|2023-08-04 07:20:00|19490.3|19485.3|19515.8|19510.8|19518.8|19513.8|19487.8|19482.8|829
1691133900000|2023-08-04 07:25:00|19515.3|19510.3|19516.8|19511.8|19528.3|19523.3|19513.8|19508.8|623
1691134200000|2023-08-04 07:30:00|19516.3|19511.3|19518.3|19513.3|19520.8|19515.8|19505.8|19500.8|635
1691134500000|2023-08-04 07:35:00|19518.8|19513.8|19528.3|19523.3|19543.8|19538.8|19518.3|19513.3|857
1691134800000|2023-08-04 07:40:00|19527.8|19522.8|19511.8|19506.8|19528.3|19523.3|19510.8|19505.8|451
1691135100000|2023-08-04 07:45:00|19511.3|19506.3|19527.8|19522.8|19530.8|19525.8|19504.3|19499.3|612
1691135400000|2023-08-04 07:50:00|19528.3|19523.3|19520.3|19515.3|19529.3|19524.3|19518.8|19513.8|786
1691135700000|2023-08-04 07:55:00|19521.8|19516.8|19535.8|19530.8|19539.3|19534.3|19518.8|19513.8|986
1691136000000|2023-08-04 08:00:00|19533.3|19528.3|19523.3|19518.3|19534.3|19529.3|19507.3|19502.3|1579
1691136300000|2023-08-04 08:05:00|19521.3|19516.3|19515.3|19510.3|19529.3|19524.3|19512.3|19507.3|2207
1691136600000|2023-08-04 08:10:00|19515.8|19510.8|19523.3|19518.3|19530.8|19525.8|19515.8|19510.8|643
1691136900000|2023-08-04 08:15:00|19522.8|19517.8|19514.3|19509.3|19528.8|19523.8|19512.3|19507.3|500
1691137200000|2023-08-04 08:20:00|19513.8|19508.8|19509.3|19504.3|19517.8|19512.8|19506.3|19501.3|278
1691137500000|2023-08-04 08:25:00|19508.3|19503.3|19488.8|19483.8|19510.8|19505.8|19485.8|19480.8|781
1691137800000|2023-08-04 08:30:00|19502.6|19472.6|19493|19463|19506.3|19476.3|19492.3|19462.3|0
1691138100000|2023-08-04 08:35:00|19493.6|19463.6|19490.8|19460.8|19496.8|19466.8|19489.5|19459.5|0
1691138400000|2023-08-04 08:40:00|19491.4|19461.4|19496.2|19466.2|19496.2|19466.2|19491.4|19461.4|0
1691138700000|2023-08-04 08:45:00|19495.9|19465.9|19495.9|19465.9|19500.4|19470.4|19494.3|19464.3|0
1691139000000|2023-08-04 08:50:00|19495.6|19465.6|19493.9|19463.9|19497.2|19467.2|19490.3|19460.3|0
1691139300000|2023-08-04 08:55:00|19494.2|19464.2|19494.1|19464.1|19496.3|19466.3|19492.6|19462.6|0
1691139600000|2023-08-04 09:00:00|19493.9|19463.9|19496.5|19466.5|19498.8|19468.8|19492.5|19462.5|0
1691139900000|2023-08-04 09:05:00|19495.9|19465.9|19496.5|19466.5|19496.9|19466.9|19490.9|19460.9|0
1691140200000|2023-08-04 09:10:00|19497.2|19467.2|19502.2|19472.2|19503.1|19473.1|19497.2|19467.2|0
1691140500000|2023-08-04 09:15:00|19501.5|19471.5|19478.3|19470.3|19502.3|19494.3|19468.3|19460.3|315
1691140800000|2023-08-04 09:20:00|19478.8|19470.8|19488.3|19480.3|19490.3|19482.3|19477.8|19469.8|148
1691141100000|2023-08-04 09:25:00|19487.8|19479.8|19494.3|19486.3|19498.3|19490.3|19485.8|19477.8|108
1691141400000|2023-08-04 09:30:00|19493.8|19485.8|19475.8|19467.8|19494.3|19486.3|19474.8|19466.8|112
1691141700000|2023-08-04 09:35:00|19475.3|19467.3|19465.3|19457.3|19476.3|19468.3|19459.3|19451.3|191
1691142000000|2023-08-04 09:40:00|19465.8|19457.8|19481.8|19473.8|19482.8|19474.8|19465.3|19457.3|328
1691142300000|2023-08-04 09:45:00|19481.3|19473.3|19479.8|19471.8|19489.3|19481.3|19477.8|19469.8|107
1691142600000|2023-08-04 09:50:00|19479.3|19471.3|19491.8|19483.8|19491.8|19483.8|19477.3|19469.3|64
1691142900000|2023-08-04 09:55:00|19492.3|19484.3|19488.3|19480.3|19499.8|19491.8|19485.8|19477.8|121
1691143200000|2023-08-04 10:00:00|19488.8|19480.8|19495.8|19487.8|19495.8|19487.8|19483.3|19475.3|55
1691143500000|2023-08-04 10:05:00|19495.3|19487.3|19490.3|19482.3|19496.3|19488.3|19484.3|19476.3|59
1691143800000|2023-08-04 10:10:00|19489.8|19481.8|19483.8|19475.8|19490.8|19482.8|19479.8|19471.8|28
1691144100000|2023-08-04 10:15:00|19483.3|19475.3|19479.8|19471.8|19484.3|19476.3|19475.3|19467.3|64
1691144400000|2023-08-04 10:20:00|19480.3|19472.3|19475.3|19467.3|19483.3|19475.3|19473.8|19465.8|25
1691144700000|2023-08-04 10:25:00|19475.8|19467.8|19478.3|19470.3|19484.3|19476.3|19473.8|19465.8|70
1691145000000|2023-08-04 10:30:00|19478.8|19470.8|19477.8|19469.8|19483.3|19475.3|19473.8|19465.8|27
1691145300000|2023-08-04 10:35:00|19477.3|19469.3|19474.3|19466.3|19477.3|19469.3|19464.3|19456.3|53
1691145600000|2023-08-04 10:40:00|19474.8|19466.8|19471.3|19463.3|19475.3|19467.3|19464.8|19456.8|47
1691145900000|2023-08-04 10:45:00|19470.8|19462.8|19462.8|19454.8|19473.8|19465.8|19461.8|19453.8|45
1691146200000|2023-08-04 10:50:00|19463.3|19455.3|19448.8|19440.8|19465.3|19457.3|19447.8|19439.8|96
1691146500000|2023-08-04 10:55:00|19448.3|19440.3|19440.8|19432.8|19450.8|19442.8|19439.3|19431.3|156
1691146800000|2023-08-04 11:00:00|19442.8|19434.8|19446.3|19438.3|19446.3|19438.3|19438.3|19430.3|94
1691147100000|2023-08-04 11:05:00|19445.8|19437.8|19452.3|19444.3|19452.3|19444.3|19438.3|19430.3|160
1691147400000|2023-08-04 11:10:00|19451.8|19443.8|19442.8|19434.8|19451.8|19443.8|19440.3|19432.3|100
1691147700000|2023-08-04 11:15:00|19442.3|19434.3|19438.3|19430.3|19447.3|19439.3|19435.3|19427.3|43
1691148000000|2023-08-04 11:20:00|19438.8|19430.8|19443.3|19435.3|19444.3|19436.3|19436.3|19428.3|57
1691148300000|2023-08-04 11:25:00|19442.8|19434.8|19436.3|19428.3|19448.3|19440.3|19436.3|19428.3|45
1691148600000|2023-08-04 11:30:00|19436.8|19428.8|19425.8|19417.8|19437.3|19429.3|19425.3|19417.3|76
1691148900000|2023-08-04 11:35:00|19425.3|19417.3|19410.3|19402.3|19431.8|19423.8|19410.3|19402.3|379
1691149200000|2023-08-04 11:40:00|19409.8|19401.8|19408.3|19400.3|19420.3|19412.3|19404.3|19396.3|157
1691149500000|2023-08-04 11:45:00|19407.8|19399.8|19404.3|19396.3|19410.3|19402.3|19401.8|19393.8|95
1691149800000|2023-08-04 11:50:00|19403.8|19395.8|19407.8|19399.8|19410.8|19402.8|19403.8|19395.8|44
1691150100000|2023-08-04 11:55:00|19408.3|19400.3|19418.8|19410.8|19419.8|19411.8|19406.8|19398.8|73
1691150400000|2023-08-04 12:00:00|19418.3|19410.3|19420.8|19412.8|19424.8|19416.8|19417.3|19409.3|60
1691150700000|2023-08-04 12:05:00|19420.3|19412.3|19424.3|19416.3|19430.3|19422.3|19418.8|19410.8|41
1691151000000|2023-08-04 12:10:00|19424.8|19416.8|19417.8|19409.8|19426.8|19418.8|19416.8|19408.8|79
1691151300000|2023-08-04 12:15:00|19419.3|19411.3|19417.8|19409.8|19425.8|19417.8|19413.8|19405.8|64
1691151600000|2023-08-04 12:20:00|19417.3|19409.3|19428.8|19420.8|19429.3|19421.3|19415.3|19407.3|43
1691151900000|2023-08-04 12:25:00|19430.3|19422.3|19425.8|19417.8|19433.8|19425.8|19425.8|19417.8|75
1691152200000|2023-08-04 12:30:00|19425.3|19417.3|19445.3|19437.3|19474.8|19466.8|19417.3|19409.3|710
1691152500000|2023-08-04 12:35:00|19445.8|19437.8|19423.3|19415.3|19453.3|19445.3|19408.8|19400.8|218
1691152800000|2023-08-04 12:40:00|19423.8|19415.8|19460.3|19452.3|19463.8|19455.8|19419.3|19411.3|196
1691153100000|2023-08-04 12:45:00|19459.8|19451.8|19491.3|19483.3|19492.3|19484.3|19459.3|19451.3|426
1691153400000|2023-08-04 12:50:00|19490.8|19482.8|19507.8|19499.8|19522.8|19514.8|19489.8|19481.8|482
1691153700000|2023-08-04 12:55:00|19508.3|19500.3|19509.3|19501.3|19514.3|19506.3|19485.3|19477.3|172
1691154000000|2023-08-04 13:00:00|19507.3|19499.3|19538.8|19530.8|19539.3|19531.3|19501.3|19493.3|279
1691154300000|2023-08-04 13:05:00|19540.3|19532.3|19559.8|19551.8|19565.8|19557.8|19540.3|19532.3|398
1691154600000|2023-08-04 13:10:00|19559.3|19551.3|19555.8|19547.8|19559.3|19551.3|19539.8|19531.8|133
1691154900000|2023-08-04 13:15:00|19554.8|19546.8|19552.3|19544.3|19559.8|19551.8|19546.8|19538.8|98
1691155200000|2023-08-04 13:20:00|19551.8|19543.8|19546.3|19538.3|19561.3|19553.3|19539.8|19531.8|170
1691155500000|2023-08-04 13:25:00|19546.8|19538.8|19542.8|19534.8|19549.8|19541.8|19537.3|19529.3|121
1691155800000|2023-08-04 13:30:00|19544.8|19536.8|19528.8|19520.8|19587.8|19579.8|19506.8|19498.8|1023
1691156100000|2023-08-04 13:35:00|19529.3|19521.3|19525.3|19517.3|19541.3|19533.3|19502.8|19494.8|424
1691156400000|2023-08-04 13:40:00|19524.8|19516.8|19557.8|19549.8|19571.3|19563.3|19519.3|19511.3|460
1691156700000|2023-08-04 13:45:00|19555.8|19547.8|19571.3|19563.3|19604.8|19596.8|19549.3|19541.3|670
1691157000000|2023-08-04 13:50:00|19570.8|19562.8|19542.3|19534.3|19584.8|19576.8|19537.8|19529.8|347
1691157300000|2023-08-04 13:55:00|19544.3|19536.3|19443.3|19435.3|19544.3|19536.3|19434.8|19426.8|1054
1691157600000|2023-08-04 14:00:00|19443.8|19435.8|19461.8|19453.8|19470.8|19462.8|19437.3|19429.3|560
1691157900000|2023-08-04 14:05:00|19462.3|19454.3|19421.3|19413.3|19462.3|19454.3|19402.3|19394.3|550
1691158200000|2023-08-04 14:10:00|19420.8|19412.8|19444.8|19436.8|19465.8|19457.8|19420.3|19412.3|324
1691158500000|2023-08-04 14:15:00|19444.3|19436.3|19493.8|19485.8|19495.3|19487.3|19439.3|19431.3|254
1691158800000|2023-08-04 14:20:00|19493.3|19485.3|19494.3|19486.3|19495.8|19487.8|19476.8|19468.8|233
1691159100000|2023-08-04 14:25:00|19494.8|19486.8|19499.8|19491.8|19503.8|19495.8|19472.3|19464.3|182
1691159400000|2023-08-04 14:30:00|19500.3|19492.3|19540.8|19532.8|19550.3|19542.3|19497.8|19489.8|534
1691159700000|2023-08-04 14:35:00|19540.3|19532.3|19526.3|19518.3|19540.8|19532.8|19522.3|19514.3|215
1691160000000|2023-08-04 14:40:00|19526.8|19518.8|19542.3|19534.3|19542.3|19534.3|19520.3|19512.3|235
1691160300000|2023-08-04 14:45:00|19541.8|19533.8|19512.3|19504.3|19548.3|19540.3|19507.8|19499.8|271
1691160600000|2023-08-04 14:50:00|19512.8|19504.8|19513.3|19505.3|19521.3|19513.3|19507.3|19499.3|101
1691160900000|2023-08-04 14:55:00|19512.8|19504.8|19504.8|19496.8|19522.8|19514.8|19500.3|19492.3|150
1691161200000|2023-08-04 15:00:00|19504.3|19496.3|19488.3|19480.3|19507.8|19499.8|19484.3|19476.3|264
1691161500000|2023-08-04 15:05:00|19487.8|19479.8|19527.3|19519.3|19533.8|19525.8|19484.3|19476.3|218
1691161800000|2023-08-04 15:10:00|19527.8|19519.8|19530.8|19522.8|19536.3|19528.3|19517.3|19509.3|137
1691162100000|2023-08-04 15:15:00|19531.3|19523.3|19533.8|19525.8|19538.8|19530.8|19517.8|19509.8|112
1691162400000|2023-08-04 15:20:00|19533.3|19525.3|19546.8|19538.8|19551.8|19543.8|19527.3|19519.3|176
1691162700000|2023-08-04 15:25:00|19547.3|19539.3|19572.3|19564.3|19577.8|19569.8|19546.3|19538.3|378
1691163000000|2023-08-04 15:30:00|19572.8|19564.8|19553.3|19545.3|19581.8|19573.8|19553.3|19545.3|260
1691163300000|2023-08-04 15:35:00|19553.8|19545.8|19560.3|19552.3|19571.3|19563.3|19553.3|19545.3|115
1691163600000|2023-08-04 15:40:00|19561.3|19553.3|19618.8|19610.8|19619.3|19611.3|19558.8|19550.8|348
1691163900000|2023-08-04 15:45:00|19618.3|19610.3|19620.8|19612.8|19637.3|19629.3|19609.3|19601.3|774
1691164200000|2023-08-04 15:50:00|19619.8|19611.8|19604.8|19596.8|19623.8|19615.8|19574.3|19566.3|618
1691164500000|2023-08-04 15:55:00|19604.3|19596.3|19596.3|19588.3|19611.3|19603.3|19593.3|19585.3|97
1691164800000|2023-08-04 16:00:00|19595.8|19587.8|19588.3|19580.3|19596.3|19588.3|19580.3|19572.3|227
1691165100000|2023-08-04 16:05:00|19587.8|19579.8|19555.3|19547.3|19591.3|19583.3|19543.3|19535.3|307
1691165400000|2023-08-04 16:10:00|19554.8|19546.8|19572.8|19564.8|19575.3|19567.3|19542.8|19534.8|187
1691165700000|2023-08-04 16:15:00|19572.3|19564.3|19574.3|19566.3|19578.3|19570.3|19569.3|19561.3|54
1691166000000|2023-08-04 16:20:00|19576.3|19568.3|19576.3|19568.3|19578.8|19570.8|19564.3|19556.3|48
1691166300000|2023-08-04 16:25:00|19576.8|19568.8|19591.8|19583.8|19592.8|19584.8|19576.8|19568.8|81
1691166600000|2023-08-04 16:30:00|19592.3|19584.3|19587.8|19579.8|19592.8|19584.8|19576.3|19568.3|54
1691166900000|2023-08-04 16:35:00|19588.3|19580.3|19590.8|19582.8|19591.8|19583.8|19580.3|19572.3|44
1691167200000|2023-08-04 16:40:00|19591.3|19583.3|19598.8|19590.8|19598.8|19590.8|19581.3|19573.3|34
1691167500000|2023-08-04 16:45:00|19598.3|19590.3|19578.8|19570.8|19598.8|19590.8|19575.3|19567.3|56
1691167800000|2023-08-04 16:50:00|19579.3|19571.3|19578.3|19570.3|19587.3|19579.3|19568.8|19560.8|66
1691168100000|2023-08-04 16:55:00|19577.8|19569.8|19576.3|19568.3|19578.3|19570.3|19572.3|19564.3|24
1691168400000|2023-08-04 17:00:00|19576.8|19568.8|19570.3|19562.3|19581.8|19573.8|19567.8|19559.8|41
1691168700000|2023-08-04 17:05:00|19569.3|19561.3|19566.8|19558.8|19570.3|19562.3|19559.8|19551.8|34
1691169000000|2023-08-04 17:10:00|19565.3|19557.3|19566.3|19558.3|19567.3|19559.3|19558.3|19550.3|26
1691169300000|2023-08-04 17:15:00|19565.8|19557.8|19564.3|19556.3|19567.3|19559.3|19558.8|19550.8|24
1691169600000|2023-08-04 17:20:00|19563.8|19555.8|19565.3|19557.3|19569.3|19561.3|19557.8|19549.8|19
1691169900000|2023-08-04 17:25:00|19565.8|19557.8|19553.8|19545.8|19566.3|19558.3|19545.8|19537.8|49
1691170200000|2023-08-04 17:30:00|19554.3|19546.3|19553.8|19545.8|19560.3|19552.3|19551.8|19543.8|25
1691170500000|2023-08-04 17:35:00|19553.3|19545.3|19548.3|19540.3|19556.3|19548.3|19547.8|19539.8|18
1691170800000|2023-08-04 17:40:00|19548.8|19540.8|19554.3|19546.3|19554.3|19546.3|19543.8|19535.8|30
1691171100000|2023-08-04 17:45:00|19553.8|19545.8|19546.8|19538.8|19555.3|19547.3|19545.3|19537.3|10
1691171400000|2023-08-04 17:50:00|19546.3|19538.3|19537.3|19529.3|19550.8|19542.8|19535.8|19527.8|37
1691171700000|2023-08-04 17:55:00|19536.8|19528.8|19519.8|19511.8|19536.8|19528.8|19515.8|19507.8|84
1691172000000|2023-08-04 18:00:00|19519.3|19511.3|19481.3|19473.3|19520.8|19512.8|19481.3|19473.3|255
1691172300000|2023-08-04 18:05:00|19481.8|19473.8|19478.8|19470.8|19494.3|19486.3|19473.8|19465.8|208
1691172600000|2023-08-04 18:10:00|19479.3|19471.3|19487.3|19479.3|19496.8|19488.8|19469.8|19461.8|60
1691172900000|2023-08-04 18:15:00|19487.8|19479.8|19473.8|19465.8|19492.8|19484.8|19462.8|19454.8|88
1691173200000|2023-08-04 18:20:00|19473.3|19465.3|19458.8|19450.8|19473.3|19465.3|19455.8|19447.8|62
1691173500000|2023-08-04 18:25:00|19458.3|19450.3|19439.3|19431.3|19461.8|19453.8|19439.3|19431.3|111
1691173800000|2023-08-04 18:30:00|19438.8|19430.8|19450.3|19442.3|19453.3|19445.3|19438.8|19430.8|67
1691174100000|2023-08-04 18:35:00|19449.8|19441.8|19435.3|19427.3|19451.3|19443.3|19433.8|19425.8|35
1691174400000|2023-08-04 18:40:00|19436.3|19428.3|19432.8|19424.8|19450.3|19442.3|19424.3|19416.3|168
1691174700000|2023-08-04 18:45:00|19432.3|19424.3|19429.8|19421.8|19435.8|19427.8|19423.3|19415.3|66
1691175000000|2023-08-04 18:50:00|19430.3|19422.3|19420.3|19412.3|19441.8|19433.8|19419.3|19411.3|164
1691175300000|2023-08-04 18:55:00|19420.8|19412.8|19432.2|19402.2|19439.3|19431.3|19414.3|19402|171
1691175600000|2023-08-04 19:00:00|19432|19402|19426.2|19396.2|19440.4|19410.4|19425.6|19395.6|0
1691175900000|2023-08-04 19:05:00|19431|19401|19411.6|19381.6|19434.2|19404.2|19411.1|19381.1|0
1691176200000|2023-08-04 19:10:00|19411.4|19381.4|19440.9|19410.9|19443.7|19413.7|19411.4|19381.4|0
1691176500000|2023-08-04 19:15:00|19440.7|19410.7|19413.9|19383.9|19440.9|19410.9|19413.9|19383.9|0
1691176800000|2023-08-04 19:20:00|19413.6|19383.6|19405.6|19375.6|19421.9|19391.9|19405.4|19375.4|0
1691177100000|2023-08-04 19:25:00|19405.4|19375.4|19412.5|19382.5|19412.6|19382.6|19396.9|19366.9|0
1691177400000|2023-08-04 19:30:00|19412.8|19382.8|19411.5|19381.5|19428.2|19398.2|19411.5|19381.5|0
1691177700000|2023-08-04 19:35:00|19411.3|19381.3|19391.5|19361.5|19416|19386|19386.8|19356.8|0
1691178000000|2023-08-04 19:40:00|19391.7|19361.7|19398.7|19368.7|19402.4|19372.4|19390.9|19360.9|0
1691178300000|2023-08-04 19:45:00|19398.6|19368.6|19416.8|19386.8|19416.8|19386.8|19394.6|19364.6|0
1691178600000|2023-08-04 19:50:00|19416.1|19386.1|19398.7|19368.7|19421.9|19391.9|19398.5|19368.5|0
1691178900000|2023-08-04 19:55:00|19398.3|19368.3|19422.3|19392.3|19422.3|19392.3|19395.7|19365.7|0
1691179200000|2023-08-04 20:00:00|19422.6|19392.6|19419.3|19389.3|19426.2|19396.2|19419.2|19389.2|0
1691179500000|2023-08-04 20:05:00|19419.6|19389.6|19429.8|19399.8|19429.8|19399.8|19419.2|19389.2|0
1691179800000|2023-08-04 20:10:00|19429.1|19399.1|19429.9|19399.9|19430.5|19400.5|19425.5|19395.5|0
1691180100000|2023-08-04 20:15:00|19429.8|19399.8|19431.9|19401.9|19432.6|19402.6|19424.8|19394.8|0
1691180400000|2023-08-04 20:20:00|19431.3|19401.3|19428.4|19398.4|19432|19402|19428.2|19398.2|0
1691180700000|2023-08-04 20:25:00|19427.8|19397.8|19429.9|19399.9|19430.6|19400.6|19426.3|19396.3|0
1691181000000|2023-08-04 20:30:00|19429.2|19399.2|19425.6|19395.6|19432|19402|19425.6|19395.6|0
1691181300000|2023-08-04 20:35:00|19425.9|19395.9|19427.7|19397.7|19427.7|19397.7|19425.9|19395.9|0
1691181600000|2023-08-04 20:40:00|19428.3|19398.3|19426.1|19396.1|19428.4|19398.4|19423.4|19393.4|0
1691181900000|2023-08-04 20:45:00|19425.5|19395.5|19426.4|19396.4|19427.1|19397.1|19423.3|19393.3|0
1691182200000|2023-08-04 20:50:00|19427|19397|19427.8|19397.8|19427.8|19397.8|19426.4|19396.4|0
1691182500000|2023-08-04 20:55:00|19427.2|19397.2|19424.2|19394.2|19428.2|19398.2|19423.5|19393.5|0
1691359200000|2023-08-06 22:00:00|19446.7|19416.7|19446.2|19416.2|19449|19419|19443.5|19413.5|0
1691359500000|2023-08-06 22:05:00|19444.4|19414.4|19448.7|19418.7|19450.9|19420.9|19443.7|19413.7|0
1691359800000|2023-08-06 22:10:00|19449.4|19419.4|19451.9|19421.9|19452.3|19422.3|19448.7|19418.7|0
1691360100000|2023-08-06 22:15:00|19451.6|19421.6|19454.1|19424.1|19454.1|19424.1|19451.2|19421.2|0
1691360400000|2023-08-06 22:20:00|19453.8|19423.8|19455.2|19425.2|19456.8|19426.8|19453.4|19423.4|0
1691360700000|2023-08-06 22:25:00|19455.5|19425.5|19453.9|19423.9|19456.3|19426.3|19453.1|19423.1|0
1691361000000|2023-08-06 22:30:00|19454.6|19424.6|19464.1|19434.1|19464.1|19434.1|19451.8|19421.8|0
1691361300000|2023-08-06 22:35:00|19463.4|19433.4|19463.9|19433.9|19464.3|19434.3|19461.8|19431.8|0
1691361600000|2023-08-06 22:40:00|19463.6|19433.6|19463.3|19433.3|19463.9|19433.9|19461|19431|0
1691361900000|2023-08-06 22:45:00|19463.6|19433.6|19463.6|19433.6|19464.7|19434.7|19463.6|19433.6|0
1691362200000|2023-08-06 22:50:00|19464.3|19434.3|19464.3|19434.3|19464.3|19434.3|19463.6|19433.6|0
1691362500000|2023-08-06 22:55:00|19464.7|19434.7|19464.5|19434.5|19470.2|19440.2|19463.1|19433.1|0
1691362800000|2023-08-06 23:00:00|19463.1|19433.1|19461.9|19431.9|19463.1|19433.1|19461|19431|0
1691363100000|2023-08-06 23:05:00|19462.7|19432.7|19462.4|19432.4|19463.1|19433.1|19461.2|19431.2|0
1691363400000|2023-08-06 23:10:00|19462.7|19432.7|19463.6|19433.6|19463.6|19433.6|19462.4|19432.4|0
1691363700000|2023-08-06 23:15:00|19463.9|19433.9|19465.4|19435.4|19466.1|19436.1|19463.9|19433.9|0
1691364000000|2023-08-06 23:20:00|19466|19436|19462.6|19432.6|19466.1|19436.1|19460|19430|0
1691364300000|2023-08-06 23:25:00|19461.9|19431.9|19464.1|19434.1|19464.1|19434.1|19461.8|19431.8|0
1691364600000|2023-08-06 23:30:00|19463.5|19433.5|19459.9|19429.9|19466|19436|19459.2|19429.2|0
1691364900000|2023-08-06 23:35:00|19460.2|19430.2|19443.1|19413.1|19460.6|19430.6|19440.9|19410.9|0
1691365200000|2023-08-06 23:40:00|19443.4|19413.4|19445.2|19415.2|19445.2|19415.2|19443.1|19413.1|0
1691365500000|2023-08-06 23:45:00|19444.9|19414.9|19449.1|19419.1|19450.9|19420.9|19443.8|19413.8|0
1691365800000|2023-08-06 23:50:00|19449.7|19419.7|19443.4|19413.4|19450.4|19420.4|19441|19411|0
1691366100000|2023-08-06 23:55:00|19443.6|19413.6|19445.8|19415.8|19445.8|19415.8|19442.5|19412.5|0
1691366400000|2023-08-07 00:00:00|19446.4|19416.4|19447.7|19417.7|19448.7|19418.7|19444.4|19414.4|0
1691366700000|2023-08-07 00:05:00|19448|19418|19449.2|19419.2|19450.5|19420.5|19447.7|19417.7|0
1691367000000|2023-08-07 00:10:00|19448.9|19418.9|19453.3|19423.3|19453.7|19423.7|19447.9|19417.9|0
1691367300000|2023-08-07 00:15:00|19453.6|19423.6|19487.9|19457.9|19496.5|19466.5|19453.3|19423.3|0
1691367600000|2023-08-07 00:20:00|19487.2|19457.2|19492.1|19462.1|19492.4|19462.4|19485.3|19455.3|0
1691367900000|2023-08-07 00:25:00|19491.5|19461.5|19491.1|19461.1|19494.1|19464.1|19489.8|19459.8|0
1691368200000|2023-08-07 00:30:00|19491.7|19461.7|19491.3|19461.3|19492.8|19462.8|19490.4|19460.4|0
1691368500000|2023-08-07 00:35:00|19492|19462|19493|19463|19493|19463|19490.4|19460.4|0
1691368800000|2023-08-07 00:40:00|19492.3|19462.3|19497.6|19467.6|19497.6|19467.6|19492.3|19462.3|0
1691369100000|2023-08-07 00:45:00|19498.2|19468.2|19495.3|19465.3|19499.1|19469.1|19495.3|19465.3|0
1691369400000|2023-08-07 00:50:00|19496|19466|19508.2|19478.2|19508.2|19478.2|19496|19466|0
1691369700000|2023-08-07 00:55:00|19508.8|19478.8|19508.8|19478.8|19509.5|19479.5|19508.2|19478.2|0
1691370000000|2023-08-07 01:00:00|19508.2|19478.2|19494.7|19464.7|19509.5|19479.5|19493.1|19463.1|0
1691370300000|2023-08-07 01:05:00|19495|19465|19494.7|19464.7|19498.2|19468.2|19489.7|19459.7|0
1691370600000|2023-08-07 01:10:00|19495|19465|19494.1|19464.1|19497.6|19467.6|19494.1|19464.1|0
1691370900000|2023-08-07 01:15:00|19496.3|19466.3|19451.8|19446.8|19496.6|19471.8|19410.3|19405.3|2361
1691371200000|2023-08-07 01:20:00|19452.3|19447.3|19446.3|19441.3|19462.3|19457.3|19427.3|19422.3|813
1691371500000|2023-08-07 01:25:00|19445.8|19440.8|19413.3|19408.3|19446.8|19441.8|19411.8|19406.8|886
1691371800000|2023-08-07 01:30:00|19414.3|19409.3|19350.8|19345.8|19424.3|19419.3|19339.3|19334.3|5624
1691372100000|2023-08-07 01:35:00|19351.3|19346.3|19421.3|19416.3|19474.8|19469.8|19333.3|19328.3|4916
1691372400000|2023-08-07 01:40:00|19420.8|19415.8|19474.3|19469.3|19489.8|19484.8|19411.3|19406.3|3121
1691372700000|2023-08-07 01:45:00|19477.3|19472.3|19490.3|19485.3|19520.8|19515.8|19467.8|19462.8|2742
1691373000000|2023-08-07 01:50:00|19489.8|19484.8|19539.3|19534.3|19544.8|19539.8|19487.3|19482.3|2561
1691373300000|2023-08-07 01:55:00|19538.8|19533.8|19534.3|19529.3|19563.3|19558.3|19520.3|19515.3|2119
1691373600000|2023-08-07 02:00:00|19537.3|19532.3|19530.8|19525.8|19556.3|19551.3|19523.3|19518.3|2121
1691373900000|2023-08-07 02:05:00|19531.3|19526.3|19535.3|19530.3|19541.3|19536.3|19495.8|19490.8|1562
1691374200000|2023-08-07 02:10:00|19535.8|19530.8|19522.3|19517.3|19557.8|19552.8|19520.3|19515.3|1212
1691374500000|2023-08-07 02:15:00|19523.3|19518.3|19530.3|19525.3|19542.3|19537.3|19501.3|19496.3|1199
1691374800000|2023-08-07 02:20:00|19529.8|19524.8|19533.8|19528.8|19554.3|19549.3|19521.3|19516.3|855
1691375100000|2023-08-07 02:25:00|19535.3|19530.3|19516.3|19511.3|19543.3|19538.3|19508.3|19503.3|765
1691375400000|2023-08-07 02:30:00|19515.8|19510.8|19490.8|19485.8|19525.8|19520.8|19466.3|19461.3|1634
1691375700000|2023-08-07 02:35:00|19490.3|19485.3|19500.3|19495.3|19515.3|19510.3|19489.3|19484.3|1100
1691376000000|2023-08-07 02:40:00|19500.8|19495.8|19516.8|19511.8|19528.8|19523.8|19496.8|19491.8|850
1691376300000|2023-08-07 02:45:00|19515.8|19510.8|19532.3|19527.3|19548.8|19543.8|19515.3|19510.3|1581
1691376600000|2023-08-07 02:50:00|19531.3|19526.3|19529.8|19524.8|19540.3|19535.3|19509.3|19504.3|832
1691376900000|2023-08-07 02:55:00|19529.3|19524.3|19536.3|19531.3|19551.3|19546.3|19529.3|19524.3|675
1691377200000|2023-08-07 03:00:00|19536.8|19531.8|19516.3|19511.3|19540.3|19535.3|19513.3|19508.3|632
1691377500000|2023-08-07 03:05:00|19513.3|19508.3|19506.3|19501.3|19525.3|19520.3|19499.8|19494.8|798
1691377800000|2023-08-07 03:10:00|19505.3|19500.3|19480.3|19475.3|19506.8|19501.8|19477.8|19472.8|871
1691378100000|2023-08-07 03:15:00|19479.8|19474.8|19462.3|19457.3|19484.3|19479.3|19455.8|19450.8|1193
1691378400000|2023-08-07 03:20:00|19461.3|19456.3|19481.3|19476.3|19488.3|19483.3|19459.3|19454.3|803
1691378700000|2023-08-07 03:25:00|19481.8|19476.8|19493.3|19488.3|19494.8|19489.8|19469.3|19464.3|496
1691379000000|2023-08-07 03:30:00|19492.3|19487.3|19474.3|19469.3|19500.3|19495.3|19473.8|19468.8|585
1691379300000|2023-08-07 03:35:00|19473.8|19468.8|19472.3|19467.3|19476.8|19471.8|19459.3|19454.3|475
1691379600000|2023-08-07 03:40:00|19471.8|19466.8|19495.3|19490.3|19496.8|19491.8|19469.8|19464.8|341
1691379900000|2023-08-07 03:45:00|19494.8|19489.8|19503.3|19498.3|19506.3|19501.3|19492.8|19487.8|449
1691380200000|2023-08-07 03:50:00|19503.8|19498.8|19521.8|19516.8|19523.3|19518.3|19503.3|19498.3|697
1691380500000|2023-08-07 03:55:00|19522.3|19517.3|19521.3|19516.3|19537.3|19532.3|19519.3|19514.3|568
1691380800000|2023-08-07 04:00:00|19534.1|19504.1|19529.1|19499.1|19534.1|19504.1|19526.8|19496.8|0
1691381100000|2023-08-07 04:05:00|19528.7|19498.7|19529|19499|19530.2|19500.2|19528.4|19498.4|0
1691381400000|2023-08-07 04:10:00|19529.3|19499.3|19532.7|19502.7|19533.5|19503.5|19529|19499|0
1691381700000|2023-08-07 04:15:00|19532.8|19502.8|19475.4|19445.4|19533.5|19503.5|19472.2|19442.2|0
1691382000000|2023-08-07 04:20:00|19460.4|19430.4|19479.5|19449.5|19487.7|19457.7|19435.2|19405.2|0
1691382300000|2023-08-07 04:25:00|19479.8|19449.8|19475.1|19445.1|19479.9|19449.9|19472.4|19442.4|0
1691382600000|2023-08-07 04:30:00|19474.8|19444.8|19490.5|19460.5|19491.8|19461.8|19474.8|19444.8|0
1691382900000|2023-08-07 04:35:00|19491.1|19461.1|19482.2|19452.2|19492.4|19462.4|19476.8|19446.8|0
1691383200000|2023-08-07 04:40:00|19482.5|19452.5|19479.6|19449.6|19490.3|19460.3|19474.3|19444.3|0
1691383500000|2023-08-07 04:45:00|19479.9|19449.9|19494.1|19464.1|19494.1|19464.1|19477.8|19447.8|0
1691383800000|2023-08-07 04:50:00|19493.5|19463.5|19507.8|19477.8|19508.5|19478.5|19493.5|19463.5|0
1691384100000|2023-08-07 04:55:00|19508.5|19478.5|19521.2|19491.2|19521.9|19491.9|19508.5|19478.5|16
1691384400000|2023-08-07 05:00:00|19516.3|19511.3|19481.8|19476.8|19527.3|19522.3|19480.3|19475.3|1051
1691384700000|2023-08-07 05:05:00|19482.3|19477.3|19456.3|19451.3|19486.3|19481.3|19440.3|19435.3|1212
1691385000000|2023-08-07 05:10:00|19456.8|19451.8|19470.8|19465.8|19481.8|19476.8|19453.8|19448.8|750
1691385300000|2023-08-07 05:15:00|19471.3|19466.3|19492.3|19487.3|19498.3|19493.3|19458.8|19453.8|867
1691385600000|2023-08-07 05:20:00|19492.8|19487.8|19461.8|19456.8|19496.8|19491.8|19458.3|19453.3|727
1691385900000|2023-08-07 05:25:00|19462.3|19457.3|19506.3|19501.3|19515.8|19510.8|19457.3|19452.3|957
1691386200000|2023-08-07 05:30:00|19507.3|19502.3|19500.3|19495.3|19507.8|19502.8|19480.8|19475.8|665
1691386500000|2023-08-07 05:35:00|19500.8|19495.8|19471.3|19466.3|19502.3|19497.3|19466.3|19461.3|820
1691386800000|2023-08-07 05:40:00|19469.3|19464.3|19483.8|19478.8|19487.8|19482.8|19460.8|19455.8|570
1691387100000|2023-08-07 05:45:00|19484.3|19479.3|19498.8|19493.8|19504.3|19499.3|19478.3|19473.3|723
1691387400000|2023-08-07 05:50:00|19498.3|19493.3|19520.3|19515.3|19523.3|19518.3|19497.8|19492.8|773
1691387700000|2023-08-07 05:55:00|19520.8|19515.8|19513.8|19508.8|19531.3|19526.3|19506.3|19501.3|777
1691388000000|2023-08-07 06:00:00|19511.8|19506.8|19523.8|19518.8|19542.3|19537.3|19510.8|19505.8|922
1691388300000|2023-08-07 06:05:00|19523.3|19518.3|19501.8|19496.8|19523.8|19518.8|19493.3|19488.3|732
1691388600000|2023-08-07 06:10:00|19502.3|19497.3|19515.8|19510.8|19521.3|19516.3|19498.3|19493.3|1449
1691388900000|2023-08-07 06:15:00|19515.3|19510.3|19523.3|19518.3|19528.8|19523.8|19506.8|19501.8|664
1691389200000|2023-08-07 06:20:00|19523.8|19518.8|19503.3|19498.3|19530.8|19525.8|19498.8|19493.8|1156
1691389500000|2023-08-07 06:25:00|19503.8|19498.8|19472.3|19467.3|19505.8|19500.8|19471.8|19466.8|790
1691389800000|2023-08-07 06:30:00|19471.8|19466.8|19468.8|19463.8|19487.8|19482.8|19462.3|19457.3|928
1691390100000|2023-08-07 06:35:00|19468.3|19463.3|19480.3|19475.3|19480.8|19475.8|19463.3|19458.3|704
1691390400000|2023-08-07 06:40:00|19479.8|19474.8|19481.3|19476.3|19492.3|19487.3|19478.8|19473.8|856
1691390700000|2023-08-07 06:45:00|19480.8|19475.8|19480.3|19475.3|19484.3|19479.3|19469.3|19464.3|574
1691391000000|2023-08-07 06:50:00|19480.8|19475.8|19499.8|19494.8|19501.8|19496.8|19480.3|19475.3|625
1691391300000|2023-08-07 06:55:00|19498.3|19493.3|19501.8|19496.8|19504.3|19499.3|19490.3|19485.3|500
1691391600000|2023-08-07 07:00:00|19501.3|19496.3|19496.3|19491.3|19515.3|19510.3|19494.8|19489.8|667
1691391900000|2023-08-07 07:05:00|19496.8|19491.8|19518.8|19513.8|19522.8|19517.8|19491.3|19486.3|705
1691392200000|2023-08-07 07:10:00|19517.3|19512.3|19508.3|19503.3|19518.3|19513.3|19505.3|19500.3|445
1691392500000|2023-08-07 07:15:00|19508.8|19503.8|19516.3|19511.3|19521.3|19516.3|19494.3|19489.3|678
1691392800000|2023-08-07 07:20:00|19516.8|19511.8|19523.3|19518.3|19532.8|19527.8|19512.3|19507.3|673
1691393100000|2023-08-07 07:25:00|19523.8|19518.8|19519.3|19514.3|19534.8|19529.8|19518.8|19513.8|525
1691393400000|2023-08-07 07:30:00|19520.3|19515.3|19514.8|19509.8|19521.8|19516.8|19511.8|19506.8|437
1691393700000|2023-08-07 07:35:00|19514.3|19509.3|19522.8|19517.8|19522.8|19517.8|19509.3|19504.3|497
1691394000000|2023-08-07 07:40:00|19522.3|19517.3|19530.3|19525.3|19536.8|19531.8|19520.8|19515.8|587
1691394300000|2023-08-07 07:45:00|19529.8|19524.8|19519.3|19514.3|19538.8|19533.8|19518.3|19513.3|659
1691394600000|2023-08-07 07:50:00|19519.8|19514.8|19520.3|19515.3|19528.8|19523.8|19514.8|19509.8|719
1691394900000|2023-08-07 07:55:00|19519.8|19514.8|19529.3|19524.3|19534.3|19529.3|19518.3|19513.3|839
1691395200000|2023-08-07 08:00:00|19527.3|19522.3|19519.3|19514.3|19541.8|19536.8|19516.3|19511.3|852
1691395500000|2023-08-07 08:05:00|19519.8|19514.8|19515.3|19510.3|19530.8|19525.8|19512.3|19507.3|931
1691395800000|2023-08-07 08:10:00|19514.8|19509.8|19512.8|19507.8|19522.8|19517.8|19509.8|19504.8|484
1691396100000|2023-08-07 08:15:00|19512.3|19507.3|19511.3|19506.3|19516.8|19511.8|19503.8|19498.8|475
1691396400000|2023-08-07 08:20:00|19511.8|19506.8|19497.8|19492.8|19513.8|19508.8|19497.8|19492.8|301
1691396700000|2023-08-07 08:25:00|19498.3|19493.3|19495.3|19490.3|19503.8|19498.8|19492.8|19487.8|537
1691397000000|2023-08-07 08:30:00|19505.7|19475.7|19498.3|19468.3|19507.3|19477.3|19497.7|19467.7|1
1691397300000|2023-08-07 08:35:00|19498|19468|19498.5|19468.5|19502|19472|19496.6|19466.6|0
1691397600000|2023-08-07 08:40:00|19499.1|19469.1|19502.2|19472.2|19503.1|19473.1|19490.2|19460.2|0
1691397900000|2023-08-07 08:45:00|19501.9|19471.9|19492.9|19462.9|19503.1|19473.1|19492.9|19462.9|0
1691398200000|2023-08-07 08:50:00|19492.3|19462.3|19508|19478|19509.9|19479.9|19492.3|19462.3|0
1691398500000|2023-08-07 08:55:00|19507.6|19477.6|19505.4|19475.4|19510.2|19480.2|19503.9|19473.9|0
1691398800000|2023-08-07 09:00:00|19505.1|19475.1|19499.7|19469.7|19507.4|19477.4|19496.5|19466.5|0
1691399100000|2023-08-07 09:05:00|19498.5|19468.5|19501.7|19471.7|19507.7|19477.7|19498.5|19468.5|0
1691399400000|2023-08-07 09:10:00|19502|19472|19495.2|19465.2|19505.8|19475.8|19495.2|19465.2|0
1691399700000|2023-08-07 09:15:00|19492.8|19484.8|19482.3|19474.3|19492.8|19484.8|19476.3|19468.3|271
1691400000000|2023-08-07 09:20:00|19482.8|19474.8|19489.8|19481.8|19490.3|19482.3|19479.8|19471.8|98
1691400300000|2023-08-07 09:25:00|19490.3|19482.3|19494.8|19486.8|19496.8|19488.8|19487.8|19479.8|118
1691400600000|2023-08-07 09:30:00|19495.3|19487.3|19497.3|19489.3|19505.3|19497.3|19494.3|19486.3|119
1691400900000|2023-08-07 09:35:00|19496.8|19488.8|19508.8|19500.8|19509.3|19501.3|19494.8|19486.8|82
1691401200000|2023-08-07 09:40:00|19509.3|19501.3|19508.8|19500.8|19510.3|19502.3|19504.3|19496.3|76
1691401500000|2023-08-07 09:45:00|19509.3|19501.3|19508.8|19500.8|19513.8|19505.8|19505.3|19497.3|82
1691401800000|2023-08-07 09:50:00|19508.3|19500.3|19502.3|19494.3|19508.8|19500.8|19497.8|19489.8|53
1691402100000|2023-08-07 09:55:00|19502.8|19494.8|19498.8|19490.8|19503.3|19495.3|19498.3|19490.3|36
1691402400000|2023-08-07 10:00:00|19498.3|19490.3|19501.3|19493.3|19506.8|19498.8|19497.8|19489.8|38
1691402700000|2023-08-07 10:05:00|19500.8|19492.8|19487.8|19479.8|19502.3|19494.3|19487.8|19479.8|56
1691403000000|2023-08-07 10:10:00|19488.3|19480.3|19482.8|19474.8|19488.8|19480.8|19477.3|19469.3|285
1691403300000|2023-08-07 10:15:00|19482.3|19474.3|19485.8|19477.8|19489.3|19481.3|19477.8|19469.8|21
1691403600000|2023-08-07 10:20:00|19486.3|19478.3|19475.3|19467.3|19486.8|19478.8|19471.8|19463.8|87
1691403900000|2023-08-07 10:25:00|19475.8|19467.8|19457.8|19449.8|19475.8|19467.8|19456.8|19448.8|136
1691404200000|2023-08-07 10:30:00|19458.3|19450.3|19467.8|19459.8|19468.8|19460.8|19452.8|19444.8|91
1691404500000|2023-08-07 10:35:00|19468.3|19460.3|19473.8|19465.8|19475.8|19467.8|19467.3|19459.3|39
1691404800000|2023-08-07 10:40:00|19473.3|19465.3|19473.3|19465.3|19473.8|19465.8|19468.3|19460.3|35
1691405100000|2023-08-07 10:45:00|19473.8|19465.8|19474.3|19466.3|19475.3|19467.3|19463.8|19455.8|80
1691405400000|2023-08-07 10:50:00|19474.8|19466.8|19476.8|19468.8|19480.3|19472.3|19472.8|19464.8|42
1691405700000|2023-08-07 10:55:00|19476.3|19468.3|19480.3|19472.3|19481.8|19473.8|19474.8|19466.8|37
1691406000000|2023-08-07 11:00:00|19480.8|19472.8|19481.3|19473.3|19488.3|19480.3|19479.3|19471.3|58
1691406300000|2023-08-07 11:05:00|19481.8|19473.8|19476.3|19468.3|19481.8|19473.8|19473.8|19465.8|55
1691406600000|2023-08-07 11:10:00|19475.8|19467.8|19493.3|19485.3|19494.3|19486.3|19474.3|19466.3|48
1691406900000|2023-08-07 11:15:00|19493.8|19485.8|19493.8|19485.8|19499.3|19491.3|19490.8|19482.8|50
1691407200000|2023-08-07 11:20:00|19493.3|19485.3|19488.3|19480.3|19498.8|19490.8|19486.8|19478.8|37
1691407500000|2023-08-07 11:25:00|19487.8|19479.8|19493.3|19485.3|19494.3|19486.3|19486.8|19478.8|16
1691407800000|2023-08-07 11:30:00|19492.8|19484.8|19489.8|19481.8|19496.8|19488.8|19487.8|19479.8|30
1691408100000|2023-08-07 11:35:00|19490.3|19482.3|19492.3|19484.3|19494.8|19486.8|19489.8|19481.8|24
1691408400000|2023-08-07 11:40:00|19491.8|19483.8|19481.8|19473.8|19492.8|19484.8|19478.3|19470.3|30
1691408700000|2023-08-07 11:45:00|19481.3|19473.3|19489.3|19481.3|19489.8|19481.8|19476.8|19468.8|32
1691409000000|2023-08-07 11:50:00|19488.8|19480.8|19489.8|19481.8|19492.3|19484.3|19487.3|19479.3|69
1691409300000|2023-08-07 11:55:00|19489.3|19481.3|19487.8|19479.8|19491.3|19483.3|19484.8|19476.8|24
1691409600000|2023-08-07 12:00:00|19485.8|19477.8|19483.8|19475.8|19490.8|19482.8|19481.8|19473.8|48
1691409900000|2023-08-07 12:05:00|19483.3|19475.3|19483.8|19475.8|19491.3|19483.3|19481.8|19473.8|54
1691410200000|2023-08-07 12:10:00|19484.3|19476.3|19487.3|19479.3|19488.8|19480.8|19483.3|19475.3|7
1691410500000|2023-08-07 12:15:00|19488.3|19480.3|19472.8|19464.8|19490.8|19482.8|19472.3|19464.3|48
1691410800000|2023-08-07 12:20:00|19472.3|19464.3|19472.8|19464.8|19474.3|19466.3|19463.8|19455.8|176
1691411100000|2023-08-07 12:25:00|19473.3|19465.3|19478.3|19470.3|19480.3|19472.3|19472.3|19464.3|51
1691411400000|2023-08-07 12:30:00|19478.8|19470.8|19491.3|19483.3|19491.8|19483.8|19475.8|19467.8|58
1691411700000|2023-08-07 12:35:00|19489.8|19481.8|19491.3|19483.3|19496.8|19488.8|19489.8|19481.8|255
1691412000000|2023-08-07 12:40:00|19490.3|19482.3|19501.8|19493.8|19506.8|19498.8|19489.8|19481.8|92
1691412300000|2023-08-07 12:45:00|19501.3|19493.3|19511.3|19503.3|19516.8|19508.8|19500.8|19492.8|137
1691412600000|2023-08-07 12:50:00|19511.8|19503.8|19523.3|19515.3|19526.3|19518.3|19511.3|19503.3|155
1691412900000|2023-08-07 12:55:00|19525.8|19517.8|19538.3|19530.3|19538.8|19530.8|19524.3|19516.3|108
1691413200000|2023-08-07 13:00:00|19539.3|19531.3|19531.3|19523.3|19545.3|19537.3|19531.3|19523.3|99
1691413500000|2023-08-07 13:05:00|19530.8|19522.8|19538.8|19530.8|19540.8|19532.8|19529.3|19521.3|86
1691413800000|2023-08-07 13:10:00|19539.3|19531.3|19519.3|19511.3|19539.8|19531.8|19516.8|19508.8|123
1691414100000|2023-08-07 13:15:00|19518.8|19510.8|19508.8|19500.8|19518.8|19510.8|19508.3|19500.3|39
1691414400000|2023-08-07 13:20:00|19508.3|19500.3|19523.3|19515.3|19523.3|19515.3|19508.3|19500.3|70
1691414700000|2023-08-07 13:25:00|19522.8|19514.8|19528.3|19520.3|19535.3|19527.3|19521.3|19513.3|105
1691415000000|2023-08-07 13:30:00|19527.3|19519.3|19426.8|19418.8|19527.3|19519.3|19424.8|19416.8|1224
1691415300000|2023-08-07 13:35:00|19425.8|19417.8|19452.3|19444.3|19467.3|19459.3|19414.8|19406.8|756
1691415600000|2023-08-07 13:40:00|19453.8|19445.8|19388.3|19380.3|19464.3|19456.3|19385.8|19377.8|641
1691415900000|2023-08-07 13:45:00|19390.3|19382.3|19371.3|19363.3|19407.3|19399.3|19360.8|19352.8|809
1691416200000|2023-08-07 13:50:00|19372.8|19364.8|19368.8|19360.8|19381.8|19373.8|19349.3|19341.3|724
1691416500000|2023-08-07 13:55:00|19368.3|19360.3|19299.8|19291.8|19378.3|19370.3|19298.3|19290.3|848
1691416800000|2023-08-07 14:00:00|19299.3|19291.3|19273.3|19265.3|19317.8|19309.8|19272.8|19264.8|791
1691417100000|2023-08-07 14:05:00|19275.3|19267.3|19341.3|19333.3|19342.8|19334.8|19275.3|19267.3|779
1691417400000|2023-08-07 14:10:00|19341.8|19333.8|19330.8|19322.8|19347.8|19339.8|19312.3|19304.3|427
1691417700000|2023-08-07 14:15:00|19330.3|19322.3|19341.8|19333.8|19346.8|19338.8|19317.8|19309.8|273
1691418000000|2023-08-07 14:20:00|19342.3|19334.3|19344.8|19336.8|19346.8|19338.8|19328.3|19320.3|167
1691418300000|2023-08-07 14:25:00|19344.3|19336.3|19371.8|19363.8|19371.8|19363.8|19341.3|19333.3|252
1691418600000|2023-08-07 14:30:00|19371.3|19363.3|19338.8|19330.8|19373.3|19365.3|19329.8|19321.8|213
1691418900000|2023-08-07 14:35:00|19338.3|19330.3|19359.3|19351.3|19362.3|19354.3|19332.3|19324.3|132
1691419200000|2023-08-07 14:40:00|19359.8|19351.8|19346.3|19338.3|19364.3|19356.3|19345.8|19337.8|83
1691419500000|2023-08-07 14:45:00|19345.8|19337.8|19361.8|19353.8|19367.3|19359.3|19343.3|19335.3|141
1691419800000|2023-08-07 14:50:00|19361.3|19353.3|19328.8|19320.8|19362.8|19354.8|19325.8|19317.8|186
1691420100000|2023-08-07 14:55:00|19329.3|19321.3|19334.8|19326.8|19343.8|19335.8|19320.8|19312.8|191
1691420400000|2023-08-07 15:00:00|19333.3|19325.3|19343.8|19335.8|19350.8|19342.8|19328.3|19320.3|271
1691420700000|2023-08-07 15:05:00|19343.3|19335.3|19314.3|19306.3|19349.3|19341.3|19312.3|19304.3|342
1691421000000|2023-08-07 15:10:00|19313.8|19305.8|19349.3|19341.3|19359.8|19351.8|19313.3|19305.3|238
1691421300000|2023-08-07 15:15:00|19349.8|19341.8|19333.3|19325.3|19350.3|19342.3|19323.3|19315.3|98
1691421600000|2023-08-07 15:20:00|19332.8|19324.8|19357.3|19349.3|19359.3|19351.3|19331.8|19323.8|212
1691421900000|2023-08-07 15:25:00|19358.3|19350.3|19349.3|19341.3|19374.8|19366.8|19346.8|19338.8|228
1691422200000|2023-08-07 15:30:00|19348.8|19340.8|19348.8|19340.8|19354.8|19346.8|19326.3|19318.3|145
1691422500000|2023-08-07 15:35:00|19347.8|19339.8|19356.8|19348.8|19366.3|19358.3|19340.8|19332.8|144
1691422800000|2023-08-07 15:40:00|19356.3|19348.3|19353.8|19345.8|19358.3|19350.3|19344.3|19336.3|118
1691423100000|2023-08-07 15:45:00|19353.3|19345.3|19362.3|19354.3|19364.8|19356.8|19351.8|19343.8|58
1691423400000|2023-08-07 15:50:00|19363.3|19355.3|19351.3|19343.3|19364.8|19356.8|19349.3|19341.3|61
1691423700000|2023-08-07 15:55:00|19351.8|19343.8|19355.8|19347.8|19360.3|19352.3|19350.3|19342.3|71
1691424000000|2023-08-07 16:00:00|19354.8|19346.8|19351.3|19343.3|19367.3|19359.3|19349.8|19341.8|98
1691424300000|2023-08-07 16:05:00|19351.8|19343.8|19346.8|19338.8|19354.8|19346.8|19340.3|19332.3|150
1691424600000|2023-08-07 16:10:00|19345.3|19337.3|19345.8|19337.8|19354.3|19346.3|19343.8|19335.8|63
1691424900000|2023-08-07 16:15:00|19345.3|19337.3|19345.8|19337.8|19349.8|19341.8|19343.3|19335.3|51
1691425200000|2023-08-07 16:20:00|19345.3|19337.3|19339.3|19331.3|19351.8|19343.8|19332.3|19324.3|62
1691425500000|2023-08-07 16:25:00|19339.8|19331.8|19353.3|19345.3|19355.8|19347.8|19338.8|19330.8|33
1691425800000|2023-08-07 16:30:00|19353.8|19345.8|19353.3|19345.3|19359.3|19351.3|19349.8|19341.8|26
1691426100000|2023-08-07 16:35:00|19354.3|19346.3|19349.3|19341.3|19356.8|19348.8|19349.3|19341.3|16
1691426400000|2023-08-07 16:40:00|19348.8|19340.8|19348.3|19340.3|19350.8|19342.8|19344.3|19336.3|36
1691426700000|2023-08-07 16:45:00|19348.8|19340.8|19347.8|19339.8|19351.8|19343.8|19346.3|19338.3|17
1691427000000|2023-08-07 16:50:00|19348.3|19340.3|19361.8|19353.8|19361.8|19353.8|19345.8|19337.8|28
1691427300000|2023-08-07 16:55:00|19361.3|19353.3|19365.8|19357.8|19366.3|19358.3|19354.3|19346.3|54
1691427600000|2023-08-07 17:00:00|19366.3|19358.3|19365.3|19357.3|19368.8|19360.8|19361.8|19353.8|43
1691427900000|2023-08-07 17:05:00|19364.3|19356.3|19351.3|19343.3|19366.3|19358.3|19348.8|19340.8|35
1691428200000|2023-08-07 17:10:00|19351.8|19343.8|19344.3|19336.3|19357.3|19349.3|19343.8|19335.8|51
1691428500000|2023-08-07 17:15:00|19344.8|19336.8|19355.8|19347.8|19356.3|19348.3|19343.3|19335.3|33
1691428800000|2023-08-07 17:20:00|19356.3|19348.3|19352.3|19344.3|19360.3|19352.3|19351.3|19343.3|33
1691429100000|2023-08-07 17:25:00|19352.8|19344.8|19349.3|19341.3|19355.3|19347.3|19346.3|19338.3|28
1691429400000|2023-08-07 17:30:00|19349.8|19341.8|19352.3|19344.3|19357.8|19349.8|19347.3|19339.3|35
1691429700000|2023-08-07 17:35:00|19351.8|19343.8|19357.3|19349.3|19359.8|19351.8|19351.8|19343.8|17
1691430000000|2023-08-07 17:40:00|19357.8|19349.8|19361.3|19353.3|19366.3|19358.3|19357.8|19349.8|32
1691430300000|2023-08-07 17:45:00|19360.8|19352.8|19364.3|19356.3|19367.8|19359.8|19352.8|19344.8|26
1691430600000|2023-08-07 17:50:00|19363.8|19355.8|19365.3|19357.3|19370.3|19362.3|19360.3|19352.3|26
1691430900000|2023-08-07 17:55:00|19364.8|19356.8|19380.3|19372.3|19380.3|19372.3|19364.8|19356.8|49
1691431200000|2023-08-07 18:00:00|19379.8|19371.8|19379.3|19371.3|19391.8|19383.8|19378.3|19370.3|131
1691431500000|2023-08-07 18:05:00|19378.8|19370.8|19372.3|19364.3|19379.3|19371.3|19368.8|19360.8|42
1691431800000|2023-08-07 18:10:00|19371.8|19363.8|19363.3|19355.3|19372.3|19364.3|19361.8|19353.8|17
1691432100000|2023-08-07 18:15:00|19363.8|19355.8|19368.3|19360.3|19368.8|19360.8|19360.3|19352.3|19
1691432400000|2023-08-07 18:20:00|19367.8|19359.8|19374.8|19366.8|19375.3|19367.3|19364.8|19356.8|19
1691432700000|2023-08-07 18:25:00|19375.3|19367.3|19368.3|19360.3|19375.3|19367.3|19363.3|19355.3|14
1691433000000|2023-08-07 18:30:00|19368.8|19360.8|19382.8|19374.8|19385.3|19377.3|19368.8|19360.8|12
1691433300000|2023-08-07 18:35:00|19382.3|19374.3|19369.8|19361.8|19384.8|19376.8|19368.8|19360.8|18
1691433600000|2023-08-07 18:40:00|19369.3|19361.3|19376.8|19368.8|19377.8|19369.8|19369.3|19361.3|19
1691433900000|2023-08-07 18:45:00|19376.3|19368.3|19370.8|19362.8|19377.3|19369.3|19364.3|19356.3|69
1691434200000|2023-08-07 18:50:00|19371.3|19363.3|19370.3|19362.3|19375.3|19367.3|19368.8|19360.8|68
1691434500000|2023-08-07 18:55:00|19370.8|19362.8|19392.3|19362.3|19392.3|19378.3|19367.8|19359.8|92
1691434800000|2023-08-07 19:00:00|19392.5|19362.5|19395.1|19365.1|19398.4|19368.4|19392.4|19362.4|0
1691435100000|2023-08-07 19:05:00|19395.2|19365.2|19405.4|19375.4|19416.7|19386.7|19395.1|19365.1|0
1691435400000|2023-08-07 19:10:00|19405.3|19375.3|19384.9|19354.9|19406.2|19376.2|19384.9|19354.9|0
1691435700000|2023-08-07 19:15:00|19384.7|19354.7|19384.2|19354.2|19384.8|19354.8|19379.2|19349.2|0
1691436000000|2023-08-07 19:20:00|19384.1|19354.1|19390.6|19360.6|19390.6|19360.6|19384|19354|0
1691436300000|2023-08-07 19:25:00|19390.4|19360.4|19389.3|19359.3|19393|19363|19389|19359|0
1691436600000|2023-08-07 19:30:00|19389.1|19359.1|19394.8|19364.8|19399.9|19369.9|19385.6|19355.6|0
1691436900000|2023-08-07 19:35:00|19394.9|19364.9|19399.7|19369.7|19400.3|19370.3|19394.8|19364.8|0
1691437200000|2023-08-07 19:40:00|19399.5|19369.5|19399.6|19369.6|19400.2|19370.2|19394.5|19364.5|0
1691437500000|2023-08-07 19:45:00|19399.4|19369.4|19402.3|19372.3|19402.6|19372.6|19388.8|19358.8|0
1691437800000|2023-08-07 19:50:00|19402.1|19372.1|19397|19367|19406|19376|19396.4|19366.4|0
1691438100000|2023-08-07 19:55:00|19397.2|19367.2|19409.5|19379.5|19414.4|19384.4|19397|19367|0
1691438400000|2023-08-07 20:00:00|19408.8|19378.8|19411.7|19381.7|19412.4|19382.4|19405.2|19375.2|0
1691438700000|2023-08-07 20:05:00|19411.3|19381.3|19413.1|19383.1|19414.5|19384.5|19410.3|19380.3|0
1691439000000|2023-08-07 20:10:00|19413.7|19383.7|19413.8|19383.8|19413.8|19383.8|19412.4|19382.4|0
1691439300000|2023-08-07 20:15:00|19414.4|19384.4|19416|19386|19417.4|19387.4|19414.4|19384.4|0
1691439600000|2023-08-07 20:20:00|19416.7|19386.7|19414.6|19384.6|19416.7|19386.7|19414.6|19384.6|0
1691439900000|2023-08-07 20:25:00|19414.9|19384.9|19416.4|19386.4|19417.2|19387.2|19414.6|19384.6|0
1691440200000|2023-08-07 20:30:00|19416.7|19386.7|19416.4|19386.4|19417.8|19387.8|19415.7|19385.7|0
1691440500000|2023-08-07 20:35:00|19416.7|19386.7|19418.3|19388.3|19418.6|19388.6|19416.4|19386.4|0
1691440800000|2023-08-07 20:40:00|19418.6|19388.6|19418.4|19388.4|19419.8|19389.8|19418.3|19388.3|0
1691441100000|2023-08-07 20:45:00|19418.7|19388.7|19419.1|19389.1|19419.1|19389.1|19418.4|19388.4|0
1691441400000|2023-08-07 20:50:00|19418.5|19388.5|19420.3|19390.3|19422.1|19392.1|19418.4|19388.4|0
1691441700000|2023-08-07 20:55:00|19419.7|19389.7|19416.4|19386.4|19420.3|19390.3|19415.2|19385.2|0
1691442000000|2023-08-07 21:00:00|19416.3|19386.3|19420.1|19390.1|19420.8|19390.8|19415.3|19385.3|0
1691442300000|2023-08-07 21:05:00|19420.4|19390.4|19420.4|19390.4|19421.2|19391.2|19420.2|19390.2|0
1691442600000|2023-08-07 21:10:00|19420.6|19390.6|19421.1|19391.1|19421.3|19391.3|19420|19390|0
1691442900000|2023-08-07 21:15:00|19421.4|19391.4|19420.9|19390.9|19422.5|19392.5|19420.6|19390.6|0
1691443200000|2023-08-07 21:20:00|19421.4|19391.4|19422|19392|19422|19392|19421.4|19391.4|0
1691443500000|2023-08-07 21:25:00|19421.8|19391.8|19421.6|19391.6|19422.6|19392.6|19421.1|19391.1|0
1691443800000|2023-08-07 21:30:00|19421.5|19391.5|19423.3|19393.3|19423.3|19393.3|19421.5|19391.5|0
1691444100000|2023-08-07 21:35:00|19423.6|19393.6|19423.3|19393.3|19423.7|19393.7|19423.2|19393.2|0
1691444400000|2023-08-07 21:40:00|19422.3|19392.3|19422.2|19392.2|19422.3|19392.3|19422.2|19392.2|0
1691444700000|2023-08-07 21:45:00|19422.3|19392.3|19422.7|19392.7|19423|19393|19421.8|19391.8|0
1691445000000|2023-08-07 21:50:00|19422.8|19392.8|19423.7|19393.7|19424|19394|19422.8|19392.8|0
1691445300000|2023-08-07 21:55:00|19423.8|19393.8|19424.1|19394.1|19424.8|19394.8|19423.2|19393.2|0
1691445600000|2023-08-07 22:00:00|19420.8|19390.8|19422.5|19392.5|19424.6|19394.6|19420.4|19390.4|0
1691445900000|2023-08-07 22:05:00|19422.2|19392.2|19421.4|19391.4|19422.9|19392.9|19417.7|19387.7|0
1691446200000|2023-08-07 22:10:00|19421.1|19391.1|19420.7|19390.7|19422.1|19392.1|19420|19390|0
1691446500000|2023-08-07 22:15:00|19420.1|19390.1|19417.6|19387.6|19420.9|19390.9|19417.6|19387.6|0
1691446800000|2023-08-07 22:20:00|19417.9|19387.9|19417.5|19387.5|19419.1|19389.1|19417.5|19387.5|0
1691447100000|2023-08-07 22:25:00|19417.8|19387.8|19416.8|19386.8|19418.2|19388.2|19416.8|19386.8|0
1691447400000|2023-08-07 22:30:00|19417.1|19387.1|19417.8|19387.8|19418.5|19388.5|19416.8|19386.8|0
1691447700000|2023-08-07 22:35:00|19418.1|19388.1|19419.9|19389.9|19419.9|19389.9|19417.8|19387.8|0
1691448000000|2023-08-07 22:40:00|19420.5|19390.5|19418.5|19388.5|19421.3|19391.3|19418.5|19388.5|0
1691448300000|2023-08-07 22:45:00|19418.6|19388.6|19418.6|19388.6|19418.6|19388.6|19418.6|19388.6|0
1691448600000|2023-08-07 22:50:00|19418.3|19388.3|19407.1|19377.1|19418.6|19388.6|19406.4|19376.4|0
1691448900000|2023-08-07 22:55:00|19406.4|19376.4|19406.2|19376.2|19406.4|19376.4|19405.5|19375.5|0
1691449200000|2023-08-07 23:00:00|19406.1|19376.1|19407.9|19377.9|19407.9|19377.9|19406.1|19376.1|0
1691449500000|2023-08-07 23:05:00|19407.3|19377.3|19405.8|19375.8|19407.3|19377.3|19404.4|19374.4|0
1691449800000|2023-08-07 23:10:00|19405.5|19375.5|19404.4|19374.4|19405.8|19375.8|19404.4|19374.4|0
1691450100000|2023-08-07 23:15:00|19404.7|19374.7|19406.4|19376.4|19406.5|19376.5|19404.7|19374.7|0
1691450400000|2023-08-07 23:20:00|19406|19376|19406.3|19376.3|19407.1|19377.1|19405.7|19375.7|0
1691450700000|2023-08-07 23:25:00|19406.6|19376.6|19406.3|19376.3|19407|19377|19406.3|19376.3|0
1691451000000|2023-08-07 23:30:00|19406.9|19376.9|19406.3|19376.3|19407.4|19377.4|19406.3|19376.3|0
1691451300000|2023-08-07 23:35:00|19406.6|19376.6|19408.4|19378.4|19408.4|19378.4|19406.6|19376.6|0
1691451600000|2023-08-07 23:40:00|19407.8|19377.8|19409.1|19379.1|19409.8|19379.8|19406.3|19376.3|0
1691451900000|2023-08-07 23:45:00|19409.4|19379.4|19410.9|19380.9|19411.2|19381.2|19408.4|19378.4|0
1691452200000|2023-08-07 23:50:00|19410.6|19380.6|19408.4|19378.4|19411.2|19381.2|19407.7|19377.7|0
1691452500000|2023-08-07 23:55:00|19408.7|19378.7|19402.3|19372.3|19409.2|19379.2|19400.9|19370.9|0
1691452800000|2023-08-08 00:00:00|19403|19373|19399.6|19369.6|19405.2|19375.2|19399.6|19369.6|0
1691453100000|2023-08-08 00:05:00|19399.3|19369.3|19402.3|19372.3|19405.1|19375.1|19396.8|19366.8|0
1691453400000|2023-08-08 00:10:00|19401.7|19371.7|19400.9|19370.9|19403|19373|19399.5|19369.5|0
1691453700000|2023-08-08 00:15:00|19401.2|19371.2|19402.4|19372.4|19402.9|19372.9|19398.7|19368.7|0
1691454000000|2023-08-08 00:20:00|19402|19372|19403.7|19373.7|19405.3|19375.3|19401.8|19371.8|0
1691454300000|2023-08-08 00:25:00|19404|19374|19400.7|19370.7|19404|19374|19398.8|19368.8|0
1691454600000|2023-08-08 00:30:00|19400.4|19370.4|19416.9|19386.9|19418.4|19388.4|19400.1|19370.1|0
1691454900000|2023-08-08 00:35:00|19417.5|19387.5|19423.4|19393.4|19424.6|19394.6|19417.5|19387.5|0
1691455200000|2023-08-08 00:40:00|19423.7|19393.7|19423|19393|19424.6|19394.6|19422.4|19392.4|0
1691455500000|2023-08-08 00:45:00|19423.3|19393.3|19423.7|19393.7|19424.3|19394.3|19422.4|19392.4|0
1691455800000|2023-08-08 00:50:00|19423.3|19393.3|19423|19393|19425.2|19395.2|19423|19393|0
1691456100000|2023-08-08 00:55:00|19422.4|19392.4|19422.4|19392.4|19423|19393|19421.8|19391.8|0
1691456400000|2023-08-08 01:00:00|19422.1|19392.1|19424.6|19394.6|19424.9|19394.9|19417|19387|0
1691456700000|2023-08-08 01:05:00|19425.2|19395.2|19393|19363|19426.1|19396.1|19393|19363|0
1691457000000|2023-08-08 01:10:00|19393.6|19363.6|19377|19347|19394.6|19364.6|19377|19347|0
1691457300000|2023-08-08 01:15:00|19387.6|19357.6|19261.9|19256.9|19387.6|19357.6|19252.4|19247.4|3790
1691457600000|2023-08-08 01:20:00|19263.4|19258.4|19242.4|19237.4|19277.9|19272.9|19223.9|19218.9|1879
1691457900000|2023-08-08 01:25:00|19241.9|19236.9|19231.9|19226.9|19241.9|19236.9|19199.4|19194.4|1583
1691458200000|2023-08-08 01:30:00|19233.4|19228.4|19262.9|19257.9|19312.4|19307.4|19233.4|19228.4|6924
1691458500000|2023-08-08 01:35:00|19263.9|19258.9|19215.9|19210.9|19273.4|19268.4|19164.4|19159.4|6011
1691458800000|2023-08-08 01:40:00|19218.4|19213.4|19219.9|19214.9|19238.9|19233.9|19194.4|19189.4|2899
1691459100000|2023-08-08 01:45:00|19220.4|19215.4|19218.9|19213.9|19239.4|19234.4|19188.9|19183.9|2663
1691459400000|2023-08-08 01:50:00|19219.4|19214.4|19190.4|19185.4|19234.4|19229.4|19181.9|19176.9|2103
1691459700000|2023-08-08 01:55:00|19189.9|19184.9|19130.9|19125.9|19193.4|19188.4|19125.4|19120.4|4394
1691460000000|2023-08-08 02:00:00|19130.4|19125.4|19153.4|19148.4|19153.9|19148.9|19109.4|19104.4|3331
1691460300000|2023-08-08 02:05:00|19153.9|19148.9|19153.4|19148.4|19168.4|19163.4|19139.4|19134.4|2623
1691460600000|2023-08-08 02:10:00|19153.9|19148.9|19166.4|19161.4|19186.9|19181.9|19137.4|19132.4|2368
1691460900000|2023-08-08 02:15:00|19167.4|19162.4|19196.9|19191.9|19198.9|19193.9|19159.4|19154.4|1666
1691461200000|2023-08-08 02:20:00|19197.4|19192.4|19196.9|19191.9|19222.4|19217.4|19171.9|19166.9|1826
1691461500000|2023-08-08 02:25:00|19197.4|19192.4|19193.4|19188.4|19235.4|19230.4|19183.9|19178.9|1831
1691461800000|2023-08-08 02:30:00|19192.9|19187.9|19212.4|19207.4|19218.4|19213.4|19189.4|19184.4|900
1691462100000|2023-08-08 02:35:00|19210.9|19205.9|19300.9|19295.9|19300.9|19295.9|19191.9|19186.9|3311
1691462400000|2023-08-08 02:40:00|19299.4|19294.4|19308.4|19303.4|19326.9|19321.9|19276.4|19271.4|2663
1691462700000|2023-08-08 02:45:00|19308.9|19303.9|19269.9|19264.9|19320.4|19315.4|19264.9|19259.9|1708
1691463000000|2023-08-08 02:50:00|19269.4|19264.4|19294.9|19289.9|19303.4|19298.4|19260.9|19255.9|1095
1691463300000|2023-08-08 02:55:00|19294.4|19289.4|19312.4|19307.4|19323.9|19318.9|19287.9|19282.9|1976
1691463600000|2023-08-08 03:00:00|19311.4|19306.4|19324.4|19319.4|19325.9|19320.9|19276.4|19271.4|1265
1691463900000|2023-08-08 03:05:00|19324.9|19319.9|19301.9|19296.9|19341.4|19336.4|19295.4|19290.4|1707
1691464200000|2023-08-08 03:10:00|19300.9|19295.9|19360.9|19355.9|19361.9|19356.9|19293.4|19288.4|1679
1691464500000|2023-08-08 03:15:00|19362.4|19357.4|19302.4|19297.4|19362.9|19357.9|19288.9|19283.9|1864
1691464800000|2023-08-08 03:20:00|19301.4|19296.4|19289.4|19284.4|19315.9|19310.9|19279.9|19274.9|862
1691465100000|2023-08-08 03:25:00|19288.9|19283.9|19287.4|19282.4|19300.4|19295.4|19276.9|19271.9|652
1691465400000|2023-08-08 03:30:00|19287.9|19282.9|19273.4|19268.4|19297.9|19292.9|19273.4|19268.4|497
1691465700000|2023-08-08 03:35:00|19272.9|19267.9|19255.4|19250.4|19274.4|19269.4|19252.4|19247.4|605
1691466000000|2023-08-08 03:40:00|19256.4|19251.4|19262.9|19257.9|19264.9|19259.9|19247.4|19242.4|631
1691466300000|2023-08-08 03:45:00|19261.9|19256.9|19258.9|19253.9|19273.9|19268.9|19255.9|19250.9|590
1691466600000|2023-08-08 03:50:00|19259.4|19254.4|19242.9|19237.9|19268.9|19263.9|19242.9|19237.9|364
1691466900000|2023-08-08 03:55:00|19242.4|19237.4|19251.4|19246.4|19255.4|19250.4|19240.4|19235.4|428
1691467200000|2023-08-08 04:00:00|19261.9|19231.9|19259.1|19229.1|19261.9|19231.9|19259|19229|6
1691467500000|2023-08-08 04:05:00|19259.4|19229.4|19265|19235|19265|19235|19259.1|19229.1|0
1691467800000|2023-08-08 04:10:00|19265.2|19235.2|19264.7|19234.7|19272.3|19242.3|19263.3|19233.3|0
1691468100000|2023-08-08 04:15:00|19264.3|19234.3|19273.1|19243.1|19274.4|19244.4|19263.7|19233.7|0
1691468400000|2023-08-08 04:20:00|19272.5|19242.5|19273.4|19243.4|19273.7|19243.7|19272.5|19242.5|0
1691468700000|2023-08-08 04:25:00|19273.1|19243.1|19274.5|19244.5|19275.2|19245.2|19273.1|19243.1|0
1691469000000|2023-08-08 04:30:00|19275.2|19245.2|19270.5|19240.5|19276.7|19246.7|19268.8|19238.8|0
1691469300000|2023-08-08 04:35:00|19270.4|19240.4|19270.4|19240.4|19271.4|19241.4|19269.8|19239.8|0
1691469600000|2023-08-08 04:40:00|19273.4|19243.4|19274.9|19244.9|19275.4|19245.4|19273.4|19243.4|0
1691469900000|2023-08-08 04:45:00|19274.6|19244.6|19273.9|19243.9|19275.2|19245.2|19273.9|19243.9|0
1691470200000|2023-08-08 04:50:00|19274.5|19244.5|19277|19247|19277|19247|19274.5|19244.5|0
1691470500000|2023-08-08 04:55:00|19277.3|19247.3|19275.2|19245.2|19277.3|19247.3|19275.2|19245.2|14
1691470800000|2023-08-08 05:00:00|19256.9|19251.9|19238.9|19233.9|19261.4|19256.4|19217.4|19212.4|1793
1691471100000|2023-08-08 05:05:00|19239.4|19234.4|19244.4|19239.4|19259.9|19254.9|19238.4|19233.4|964
1691471400000|2023-08-08 05:10:00|19244.9|19239.9|19243.4|19238.4|19255.4|19250.4|19227.9|19222.9|1015
1691471700000|2023-08-08 05:15:00|19242.4|19237.4|19248.4|19243.4|19258.4|19253.4|19230.4|19225.4|828
1691472000000|2023-08-08 05:20:00|19248.9|19243.9|19234.4|19229.4|19260.9|19255.9|19229.9|19224.9|773
1691472300000|2023-08-08 05:25:00|19233.9|19228.9|19226.4|19221.4|19249.4|19244.4|19225.9|19220.9|739
1691472600000|2023-08-08 05:30:00|19226.9|19221.9|19210.4|19205.4|19228.4|19223.4|19202.9|19197.9|1093
1691472900000|2023-08-08 05:35:00|19210.9|19205.9|19215.4|19210.4|19227.4|19222.4|19204.4|19199.4|575
1691473200000|2023-08-08 05:40:00|19214.4|19209.4|19217.9|19212.9|19245.4|19240.4|19211.4|19206.4|678
1691473500000|2023-08-08 05:45:00|19218.4|19213.4|19191.4|19186.4|19226.4|19221.4|19188.4|19183.4|896
1691473800000|2023-08-08 05:50:00|19191.9|19186.9|19183.9|19178.9|19200.4|19195.4|19166.4|19161.4|1469
1691474100000|2023-08-08 05:55:00|19184.4|19179.4|19170.4|19165.4|19184.4|19179.4|19148.9|19143.9|1578
1691474400000|2023-08-08 06:00:00|19169.4|19164.4|19105.4|19100.4|19170.9|19165.9|19099.4|19094.4|2705
1691474700000|2023-08-08 06:05:00|19106.4|19101.4|19108.4|19103.4|19111.9|19106.9|19076.9|19071.9|2635
1691475000000|2023-08-08 06:10:00|19107.9|19102.9|19128.4|19123.4|19131.4|19126.4|19092.4|19087.4|1506
1691475300000|2023-08-08 06:15:00|19125.4|19120.4|19149.4|19144.4|19157.4|19152.4|19121.9|19116.9|1678
1691475600000|2023-08-08 06:20:00|19151.4|19146.4|19159.4|19154.4|19163.9|19158.9|19144.9|19139.9|1110
1691475900000|2023-08-08 06:25:00|19159.9|19154.9|19152.9|19147.9|19161.4|19156.4|19144.9|19139.9|672
1691476200000|2023-08-08 06:30:00|19151.9|19146.9|19174.4|19169.4|19182.9|19177.9|19151.4|19146.4|1052
1691476500000|2023-08-08 06:35:00|19173.9|19168.9|19170.4|19165.4|19179.9|19174.9|19158.9|19153.9|531
1691476800000|2023-08-08 06:40:00|19170.9|19165.9|19165.4|19160.4|19189.9|19184.9|19162.9|19157.9|775
1691477100000|2023-08-08 06:45:00|19164.9|19159.9|19160.9|19155.9|19168.4|19163.4|19157.9|19152.9|616
1691477400000|2023-08-08 06:50:00|19161.4|19156.4|19181.4|19176.4|19183.4|19178.4|19158.9|19153.9|836
1691477700000|2023-08-08 06:55:00|19179.9|19174.9|19162.4|19157.4|19183.9|19178.9|19159.9|19154.9|1199
1691478000000|2023-08-08 07:00:00|19161.4|19156.4|19125.9|19120.9|19162.9|19157.9|19125.4|19120.4|1844
1691478300000|2023-08-08 07:05:00|19124.9|19119.9|19151.4|19146.4|19155.4|19150.4|19119.4|19114.4|1312
1691478600000|2023-08-08 07:10:00|19151.9|19146.9|19143.4|19138.4|19161.4|19156.4|19143.4|19138.4|656
1691478900000|2023-08-08 07:15:00|19142.9|19137.9|19140.9|19135.9|19153.4|19148.4|19134.9|19129.9|562
1691479200000|2023-08-08 07:20:00|19140.4|19135.4|19138.9|19133.9|19144.4|19139.4|19127.9|19122.9|578
1691479500000|2023-08-08 07:25:00|19138.4|19133.4|19150.4|19145.4|19155.9|19150.9|19124.4|19119.4|515
1691479800000|2023-08-08 07:30:00|19149.9|19144.9|19134.9|19129.9|19149.9|19144.9|19132.4|19127.4|546
1691480100000|2023-08-08 07:35:00|19135.4|19130.4|19136.4|19131.4|19141.9|19136.9|19124.9|19119.9|1559
1691480400000|2023-08-08 07:40:00|19134.4|19129.4|19139.4|19134.4|19142.9|19137.9|19123.9|19118.9|1048
1691480700000|2023-08-08 07:45:00|19138.9|19133.9|19146.4|19141.4|19151.4|19146.4|19136.9|19131.9|746
1691481000000|2023-08-08 07:50:00|19145.9|19140.9|19150.9|19145.9|19153.9|19148.9|19130.9|19125.9|974
1691481300000|2023-08-08 07:55:00|19149.9|19144.9|19166.4|19161.4|19166.4|19161.4|19146.9|19141.9|1423
1691481600000|2023-08-08 08:00:00|19167.4|19162.4|19172.4|19167.4|19180.4|19175.4|19164.4|19159.4|1552
1691481900000|2023-08-08 08:05:00|19171.9|19166.9|19126.4|19121.4|19182.9|19177.9|19122.4|19117.4|2724
1691482200000|2023-08-08 08:10:00|19126.9|19121.9|19149.4|19144.4|19153.9|19148.9|19126.9|19121.9|1054
1691482500000|2023-08-08 08:15:00|19148.9|19143.9|19140.9|19135.9|19153.4|19148.4|19137.4|19132.4|559
1691482800000|2023-08-08 08:20:00|19141.4|19136.4|19140.4|19135.4|19144.9|19139.9|19133.4|19128.4|525
1691483100000|2023-08-08 08:25:00|19140.9|19135.9|19109.9|19104.9|19145.4|19140.4|19106.9|19101.9|1070
1691483400000|2023-08-08 08:30:00|19119.8|19089.8|19125.7|19095.7|19126.3|19096.3|19115.5|19085.5|1
1691483700000|2023-08-08 08:35:00|19126|19096|19127.2|19097.2|19133.3|19103.3|19125.1|19095.1|0
1691484000000|2023-08-08 08:40:00|19126.9|19096.9|19130.5|19100.5|19133.1|19103.1|19126|19096|0
1691484300000|2023-08-08 08:45:00|19131.1|19101.1|19136|19106|19138.8|19108.8|19130.8|19100.8|0
1691484600000|2023-08-08 08:50:00|19136.6|19106.6|19142.2|19112.2|19142.2|19112.2|19134.4|19104.4|0
1691484900000|2023-08-08 08:55:00|19141.6|19111.6|19139.6|19109.6|19142.2|19112.2|19136.8|19106.8|0
1691485200000|2023-08-08 09:00:00|19139.9|19109.9|19138.4|19108.4|19141.2|19111.2|19136.2|19106.2|0
1691485500000|2023-08-08 09:05:00|19137.8|19107.8|19124|19094|19139.8|19109.8|19124|19094|0
1691485800000|2023-08-08 09:10:00|19123.7|19093.7|19124.9|19094.9|19135.3|19105.3|19119.7|19089.7|0
1691486100000|2023-08-08 09:15:00|19124.6|19094.6|19097.4|19089.4|19124.6|19111.9|19092.4|19084.4|657
1691486400000|2023-08-08 09:20:00|19097.9|19089.9|19107.4|19099.4|19114.4|19106.4|19093.9|19085.9|153
1691486700000|2023-08-08 09:25:00|19108.4|19100.4|19093.9|19085.9|19108.9|19100.9|19088.4|19080.4|207
1691487000000|2023-08-08 09:30:00|19094.4|19086.4|19094.4|19086.4|19098.9|19090.9|19084.9|19076.9|140
1691487300000|2023-08-08 09:35:00|19094.9|19086.9|19091.4|19083.4|19097.9|19089.9|19082.9|19074.9|163
1691487600000|2023-08-08 09:40:00|19090.9|19082.9|19099.4|19091.4|19105.9|19097.9|19085.4|19077.4|118
1691487900000|2023-08-08 09:45:00|19098.9|19090.9|19091.9|19083.9|19101.9|19093.9|19089.9|19081.9|50
1691488200000|2023-08-08 09:50:00|19092.4|19084.4|19069.9|19061.9|19092.9|19084.9|19066.4|19058.4|233
1691488500000|2023-08-08 09:55:00|19070.4|19062.4|19082.4|19074.4|19088.4|19080.4|19066.4|19058.4|180
1691488800000|2023-08-08 10:00:00|19081.9|19073.9|19075.4|19067.4|19086.9|19078.9|19067.9|19059.9|114
1691489100000|2023-08-08 10:05:00|19074.9|19066.9|19078.4|19070.4|19081.9|19073.9|19073.4|19065.4|58
1691489400000|2023-08-08 10:10:00|19077.9|19069.9|19061.4|19053.4|19078.4|19070.4|19056.4|19048.4|134
1691489700000|2023-08-08 10:15:00|19060.9|19052.9|19059.9|19051.9|19073.9|19065.9|19059.4|19051.4|66
1691490000000|2023-08-08 10:20:00|19059.4|19051.4|19059.4|19051.4|19063.9|19055.9|19053.4|19045.4|58
1691490300000|2023-08-08 10:25:00|19059.9|19051.9|19046.9|19038.9|19063.4|19055.4|19044.4|19036.4|96
1691490600000|2023-08-08 10:30:00|19044.9|19036.9|19033.4|19025.4|19045.9|19037.9|19027.9|19019.9|286
1691490900000|2023-08-08 10:35:00|19033.9|19025.9|19039.4|19031.4|19043.9|19035.9|19033.9|19025.9|105
1691491200000|2023-08-08 10:40:00|19038.4|19030.4|19043.9|19035.9|19049.9|19041.9|19035.4|19027.4|122
1691491500000|2023-08-08 10:45:00|19043.4|19035.4|19050.9|19042.9|19050.9|19042.9|19038.4|19030.4|54
1691491800000|2023-08-08 10:50:00|19051.4|19043.4|19037.4|19029.4|19051.9|19043.9|19033.9|19025.9|71
1691492100000|2023-08-08 10:55:00|19037.9|19029.9|19029.4|19021.4|19038.9|19030.9|19024.9|19016.9|100
1691492400000|2023-08-08 11:00:00|19028.4|19020.4|19027.4|19019.4|19033.9|19025.9|19015.9|19007.9|114
1691492700000|2023-08-08 11:05:00|19026.9|19018.9|19021.9|19013.9|19031.4|19023.4|19019.9|19011.9|44
1691493000000|2023-08-08 11:10:00|19023.4|19015.4|19009.9|19001.9|19023.4|19015.4|19007.9|18999.9|132
1691493300000|2023-08-08 11:15:00|19009.4|19001.4|19000.9|18992.9|19009.9|19001.9|18999.4|18991.4|265
1691493600000|2023-08-08 11:20:00|19001.4|18993.4|19003.9|18995.9|19010.4|19002.4|18998.4|18990.4|139
1691493900000|2023-08-08 11:25:00|19003.4|18995.4|19001.4|18993.4|19008.4|19000.4|18998.9|18990.9|87
1691494200000|2023-08-08 11:30:00|19000.4|18992.4|18986.9|18978.9|19001.9|18993.9|18976.9|18968.9|466
1691494500000|2023-08-08 11:35:00|18986.4|18978.4|18975.9|18967.9|18986.4|18978.4|18969.4|18961.4|312
1691494800000|2023-08-08 11:40:00|18976.4|18968.4|18980.4|18972.4|18980.4|18972.4|18971.4|18963.4|139
1691495100000|2023-08-08 11:45:00|18979.4|18971.4|18966.9|18958.9|18979.4|18971.4|18961.4|18953.4|136
1691495400000|2023-08-08 11:50:00|18967.4|18959.4|18967.9|18959.9|18975.9|18967.9|18966.4|18958.4|239
1691495700000|2023-08-08 11:55:00|18967.4|18959.4|18974.9|18966.9|18975.9|18967.9|18963.4|18955.4|87
1691496000000|2023-08-08 12:00:00|18975.4|18967.4|18971.4|18963.4|18975.4|18967.4|18964.4|18956.4|100
1691496300000|2023-08-08 12:05:00|18971.9|18963.9|18962.4|18954.4|18972.4|18964.4|18954.4|18946.4|131
1691496600000|2023-08-08 12:10:00|18961.9|18953.9|18970.4|18962.4|18975.9|18967.9|18960.4|18952.4|94
1691496900000|2023-08-08 12:15:00|18971.9|18963.9|18977.9|18969.9|18983.9|18975.9|18971.4|18963.4|166
1691497200000|2023-08-08 12:20:00|18978.4|18970.4|18976.4|18968.4|18981.9|18973.9|18969.9|18961.9|56
1691497500000|2023-08-08 12:25:00|18976.9|18968.9|18979.4|18971.4|18983.9|18975.9|18975.9|18967.9|96
1691497800000|2023-08-08 12:30:00|18979.9|18971.9|18979.4|18971.4|18982.4|18974.4|18974.9|18966.9|74
1691498100000|2023-08-08 12:35:00|18979.9|18971.9|18988.9|18980.9|18992.9|18984.9|18978.4|18970.4|171
1691498400000|2023-08-08 12:40:00|18989.9|18981.9|18988.9|18980.9|18992.4|18984.4|18986.4|18978.4|99
1691498700000|2023-08-08 12:45:00|18989.4|18981.4|18978.9|18970.9|18990.4|18982.4|18975.4|18967.4|95
1691499000000|2023-08-08 12:50:00|18979.4|18971.4|18973.9|18965.9|18980.4|18972.4|18970.4|18962.4|88
1691499300000|2023-08-08 12:55:00|18973.4|18965.4|18975.4|18967.4|18979.4|18971.4|18970.9|18962.9|52
1691499600000|2023-08-08 13:00:00|18975.9|18967.9|18966.9|18958.9|18975.9|18967.9|18963.9|18955.9|109
1691499900000|2023-08-08 13:05:00|18966.4|18958.4|18974.4|18966.4|18974.4|18966.4|18962.4|18954.4|99
1691500200000|2023-08-08 13:10:00|18973.9|18965.9|18973.9|18965.9|18983.9|18975.9|18972.4|18964.4|81
1691500500000|2023-08-08 13:15:00|18976.4|18968.4|18984.4|18976.4|18987.4|18979.4|18974.9|18966.9|83
1691500800000|2023-08-08 13:20:00|18983.9|18975.9|18995.4|18987.4|19000.4|18992.4|18979.9|18971.9|161
1691501100000|2023-08-08 13:25:00|18994.9|18986.9|18971.9|18963.9|18996.4|18988.4|18962.4|18954.4|224
1691501400000|2023-08-08 13:30:00|18971.4|18963.4|18942.9|18934.9|18971.4|18963.4|18921.9|18913.9|1393
1691501700000|2023-08-08 13:35:00|18941.9|18933.9|18898.4|18890.4|18946.4|18938.4|18884.9|18876.9|965
1691502000000|2023-08-08 13:40:00|18897.9|18889.9|18902.4|18894.4|18929.9|18921.9|18893.9|18885.9|453
1691502300000|2023-08-08 13:45:00|18902.9|18894.9|18890.4|18882.4|18920.4|18912.4|18883.9|18875.9|409
1691502600000|2023-08-08 13:50:00|18889.4|18881.4|18903.9|18895.9|18903.9|18895.9|18867.4|18859.4|492
1691502900000|2023-08-08 13:55:00|18903.4|18895.4|18929.9|18921.9|18929.9|18921.9|18893.9|18885.9|330
1691503200000|2023-08-08 14:00:00|18929.4|18921.4|18951.4|18943.4|18951.4|18943.4|18922.4|18914.4|420
1691503500000|2023-08-08 14:05:00|18949.9|18941.9|18935.9|18927.9|18958.9|18950.9|18925.4|18917.4|324
1691503800000|2023-08-08 14:10:00|18936.4|18928.4|18912.4|18904.4|18939.4|18931.4|18905.4|18897.4|289
1691504100000|2023-08-08 14:15:00|18911.9|18903.9|18900.9|18892.9|18915.4|18907.4|18898.4|18890.4|202
1691504400000|2023-08-08 14:20:00|18899.9|18891.9|18916.4|18908.4|18921.9|18913.9|18898.4|18890.4|198
1691504700000|2023-08-08 14:25:00|18915.9|18907.9|18948.9|18940.9|18950.9|18942.9|18915.4|18907.4|194
1691505000000|2023-08-08 14:30:00|18949.4|18941.4|18931.4|18923.4|18950.4|18942.4|18926.4|18918.4|152
1691505300000|2023-08-08 14:35:00|18930.4|18922.4|18953.9|18945.9|18953.9|18945.9|18928.9|18920.9|157
1691505600000|2023-08-08 14:40:00|18953.4|18945.4|18983.9|18975.9|18990.4|18982.4|18946.4|18938.4|414
1691505900000|2023-08-08 14:45:00|18982.4|18974.4|18959.9|18951.9|18988.4|18980.4|18958.9|18950.9|258
1691506200000|2023-08-08 14:50:00|18960.4|18952.4|18965.4|18957.4|18968.4|18960.4|18941.9|18933.9|252
1691506500000|2023-08-08 14:55:00|18965.9|18957.9|18965.4|18957.4|18968.4|18960.4|18956.4|18948.4|179
1691506800000|2023-08-08 15:00:00|18966.4|18958.4|18956.9|18948.9|18975.4|18967.4|18954.9|18946.9|262
1691507100000|2023-08-08 15:05:00|18956.4|18948.4|18968.9|18960.9|18968.9|18960.9|18949.4|18941.4|176
1691507400000|2023-08-08 15:10:00|18970.4|18962.4|19010.9|19002.9|19011.9|19003.9|18968.4|18960.4|338
1691507700000|2023-08-08 15:15:00|19009.4|19001.4|18996.9|18988.9|19014.4|19006.4|18982.4|18974.4|274
1691508000000|2023-08-08 15:20:00|18996.4|18988.4|18990.9|18982.9|18999.9|18991.9|18980.4|18972.4|145
1691508300000|2023-08-08 15:25:00|18990.4|18982.4|18973.4|18965.4|18994.9|18986.9|18971.9|18963.9|181
1691508600000|2023-08-08 15:30:00|18971.4|18963.4|18981.4|18973.4|18990.4|18982.4|18970.9|18962.9|69
1691508900000|2023-08-08 15:35:00|18981.9|18973.9|18995.4|18987.4|19001.9|18993.9|18978.9|18970.9|108
1691509200000|2023-08-08 15:40:00|18994.9|18986.9|18971.9|18963.9|18995.4|18987.4|18954.4|18946.4|176
1691509500000|2023-08-08 15:45:00|18971.4|18963.4|18974.4|18966.4|18985.4|18977.4|18964.9|18956.9|92
1691509800000|2023-08-08 15:50:00|18974.9|18966.9|18971.4|18963.4|18992.4|18984.4|18971.4|18963.4|69
1691510100000|2023-08-08 15:55:00|18970.9|18962.9|18962.4|18954.4|18978.4|18970.4|18958.4|18950.4|72
1691510400000|2023-08-08 16:00:00|18961.4|18953.4|18978.9|18970.9|18984.4|18976.4|18961.4|18953.4|90
1691510700000|2023-08-08 16:05:00|18978.4|18970.4|18975.4|18967.4|18983.9|18975.9|18969.4|18961.4|41
1691511000000|2023-08-08 16:10:00|18975.9|18967.9|18984.9|18976.9|18989.4|18981.4|18972.9|18964.9|66
1691511300000|2023-08-08 16:15:00|18984.4|18976.4|18994.9|18986.9|18995.9|18987.9|18980.4|18972.4|40
1691511600000|2023-08-08 16:20:00|18995.4|18987.4|18986.4|18978.4|18995.9|18987.9|18982.4|18974.4|29
1691511900000|2023-08-08 16:25:00|18985.9|18977.9|18976.4|18968.4|18990.4|18982.4|18973.9|18965.9|46
1691512200000|2023-08-08 16:30:00|18977.4|18969.4|18992.9|18984.9|18992.9|18984.9|18976.4|18968.4|52
1691512500000|2023-08-08 16:35:00|18992.4|18984.4|18985.9|18977.9|18997.4|18989.4|18982.4|18974.4|70
1691512800000|2023-08-08 16:40:00|18986.4|18978.4|18978.4|18970.4|18986.9|18978.9|18978.4|18970.4|45
1691513100000|2023-08-08 16:45:00|18979.4|18971.4|18976.4|18968.4|18984.4|18976.4|18976.4|18968.4|23
1691513400000|2023-08-08 16:50:00|18975.9|18967.9|18976.4|18968.4|18977.4|18969.4|18968.9|18960.9|28
1691513700000|2023-08-08 16:55:00|18975.9|18967.9|18988.4|18980.4|18989.4|18981.4|18974.9|18966.9|23
1691514000000|2023-08-08 17:00:00|18987.9|18979.9|19002.9|18994.9|19005.4|18997.4|18986.9|18978.9|65
1691514300000|2023-08-08 17:05:00|19002.4|18994.4|19002.4|18994.4|19004.9|18996.9|18988.9|18980.9|72
1691514600000|2023-08-08 17:10:00|19001.9|18993.9|18998.4|18990.4|19002.9|18994.9|18992.9|18984.9|28
1691514900000|2023-08-08 17:15:00|18997.9|18989.9|19011.4|19003.4|19014.9|19006.9|18996.4|18988.4|70
1691515200000|2023-08-08 17:20:00|19011.9|19003.9|19009.4|19001.4|19017.4|19009.4|19008.4|19000.4|24
1691515500000|2023-08-08 17:25:00|19009.9|19001.9|19016.4|19008.4|19016.4|19008.4|19002.9|18994.9|19
1691515800000|2023-08-08 17:30:00|19015.9|19007.9|19025.9|19017.9|19032.9|19024.9|19015.9|19007.9|117
1691516100000|2023-08-08 17:35:00|19025.4|19017.4|19030.4|19022.4|19030.9|19022.9|19012.4|19004.4|77
1691516400000|2023-08-08 17:40:00|19029.9|19021.9|19034.4|19026.4|19038.9|19030.9|19028.4|19020.4|79
1691516700000|2023-08-08 17:45:00|19033.9|19025.9|19024.4|19016.4|19034.9|19026.9|19023.4|19015.4|49
1691517000000|2023-08-08 17:50:00|19023.9|19015.9|19029.9|19021.9|19035.4|19027.4|19021.9|19013.9|37
1691517300000|2023-08-08 17:55:00|19029.4|19021.4|19031.9|19023.9|19036.4|19028.4|19024.4|19016.4|48
1691517600000|2023-08-08 18:00:00|19031.4|19023.4|19020.9|19012.9|19035.4|19027.4|19013.9|19005.9|62
1691517900000|2023-08-08 18:05:00|19020.4|19012.4|19013.4|19005.4|19021.4|19013.4|19011.4|19003.4|62
1691518200000|2023-08-08 18:10:00|19013.9|19005.9|19032.4|19024.4|19033.4|19025.4|19010.4|19002.4|32
1691518500000|2023-08-08 18:15:00|19032.9|19024.9|19031.4|19023.4|19038.9|19030.9|19026.4|19018.4|50
1691518800000|2023-08-08 18:20:00|19030.9|19022.9|19033.9|19025.9|19036.4|19028.4|19026.9|19018.9|39
1691519100000|2023-08-08 18:25:00|19033.4|19025.4|19033.4|19025.4|19038.4|19030.4|19025.4|19017.4|23
1691519400000|2023-08-08 18:30:00|19032.9|19024.9|19027.4|19019.4|19036.4|19028.4|19024.9|19016.9|44
1691519700000|2023-08-08 18:35:00|19026.9|19018.9|19021.4|19013.4|19032.4|19024.4|19019.9|19011.9|33
1691520000000|2023-08-08 18:40:00|19021.9|19013.9|19017.4|19009.4|19023.9|19015.9|19013.9|19005.9|48
1691520300000|2023-08-08 18:45:00|19016.9|19008.9|19031.4|19023.4|19036.9|19028.9|19014.9|19006.9|39
1691520600000|2023-08-08 18:50:00|19030.9|19022.9|19042.4|19034.4|19043.9|19035.9|19028.9|19020.9|49
1691520900000|2023-08-08 18:55:00|19043.4|19035.4|19061.7|19031.7|19061.7|19048.9|19042.9|19031.7|124
1691521200000|2023-08-08 19:00:00|19061.5|19031.5|19046.7|19016.7|19063.2|19033.2|19045.1|19015.1|0
1691521500000|2023-08-08 19:05:00|19046.9|19016.9|19030.6|19000.6|19048.1|19018.1|19030.3|19000.3|0
1691521800000|2023-08-08 19:10:00|19030.5|19000.5|19033.8|19003.8|19034.3|19004.3|19030.3|19000.3|0
1691522100000|2023-08-08 19:15:00|19033.6|19003.6|19026.7|18996.7|19036.8|19006.8|19026|18996|0
1691522400000|2023-08-08 19:20:00|19026.5|18996.5|19038.2|19008.2|19038.2|19008.2|19026.5|18996.5|0
1691522700000|2023-08-08 19:25:00|19038.1|19008.1|19040.3|19010.3|19043.5|19013.5|19035.6|19005.6|0
1691523000000|2023-08-08 19:30:00|19040.4|19010.4|19033.7|19003.7|19042.3|19012.3|19028.1|18998.1|0
1691523300000|2023-08-08 19:35:00|19033.9|19003.9|19037.2|19007.2|19040.3|19010.3|19030.5|19000.5|0
1691523600000|2023-08-08 19:40:00|19037.3|19007.3|19052.8|19022.8|19053.9|19023.9|19037.3|19007.3|0
1691523900000|2023-08-08 19:45:00|19052.7|19022.7|19072.6|19042.6|19073.5|19043.5|19052.5|19022.5|0
1691524200000|2023-08-08 19:50:00|19072.4|19042.4|19042.3|19012.3|19078.7|19048.7|19035.7|19005.7|0
1691524500000|2023-08-08 19:55:00|19041.8|19011.8|19018.4|18988.4|19048.5|19018.5|19017.2|18987.2|0
1691524800000|2023-08-08 20:00:00|19018|18988|19017.2|18987.2|19021|18991|19016.5|18986.5|0
1691525100000|2023-08-08 20:05:00|19016.6|18986.6|19017|18987|19018.4|18988.4|19013.5|18983.5|0
1691525400000|2023-08-08 20:10:00|19017.3|18987.3|19019.1|18989.1|19020.5|18990.5|19016.3|18986.3|0
1691525700000|2023-08-08 20:15:00|19019.4|18989.4|19019.8|18989.8|19020.5|18990.5|19016.3|18986.3|0
1691526000000|2023-08-08 20:20:00|19019.4|18989.4|19034.3|19004.3|19034.9|19004.9|19019.1|18989.1|0
1691526300000|2023-08-08 20:25:00|19038.1|19008.1|19037.4|19007.4|19038.5|19008.5|19036.4|19006.4|0
1691526600000|2023-08-08 20:30:00|19036.8|19006.8|19038.1|19008.1|19038.1|19008.1|19036.7|19006.7|0
1691526900000|2023-08-08 20:35:00|19037.5|19007.5|19037.7|19007.7|19038.8|19008.8|19037.4|19007.4|0
1691527200000|2023-08-08 20:40:00|19037.8|19007.8|19034.3|19004.3|19038.8|19008.8|19034.3|19004.3|0
1691527500000|2023-08-08 20:45:00|19032.4|19002.4|19032|19002|19033.8|19003.8|19032|19002|0
1691527800000|2023-08-08 20:50:00|19032.3|19002.3|19030.2|19000.2|19032.4|19002.4|19029.9|18999.9|0
1691528100000|2023-08-08 20:55:00|19029.9|18999.9|19031.3|19001.3|19032.3|19002.3|19029.2|18999.2|0
1691528400000|2023-08-08 21:00:00|19031.1|19001.1|19031.1|19001.1|19031.6|19001.6|19030.4|19000.4|0
1691528700000|2023-08-08 21:05:00|19031|19001|19031.7|19001.7|19031.9|19001.9|19031|19001|0
1691529000000|2023-08-08 21:10:00|19031.4|19001.4|19015.6|18985.6|19031.6|19001.6|19015.6|18985.6|0
1691529300000|2023-08-08 21:15:00|19000.9|18970.9|19003.8|18973.8|19004.1|18974.1|19000.9|18970.9|0
1691529600000|2023-08-08 21:20:00|19003.2|18973.2|19011.7|18981.7|19013.4|18983.4|19002.9|18972.9|0
1691529900000|2023-08-08 21:25:00|19011.4|18981.4|19011.2|18981.2|19011.6|18981.6|19010.8|18980.8|0
1691530200000|2023-08-08 21:30:00|19011.3|18981.3|19012.1|18982.1|19012.1|18982.1|19011.3|18981.3|0
1691530500000|2023-08-08 21:35:00|19012.9|18982.9|19013.8|18983.8|19013.8|18983.8|19011.9|18981.9|0
1691530800000|2023-08-08 21:40:00|19014|18984|19014|18984|19014|18984|19014|18984|0
1691531100000|2023-08-08 21:45:00|19014.3|18984.3|19014.2|18984.2|19014.5|18984.5|19014.2|18984.2|0
1691531400000|2023-08-08 21:50:00|19014.1|18984.1|19014.2|18984.2|19014.2|18984.2|19014|18984|0
1691531700000|2023-08-08 21:55:00|19014.3|18984.3|19014.3|18984.3|19014.9|18984.9|19014|18984|0
1691532000000|2023-08-08 22:00:00|19014.1|18984.1|19025.7|18995.7|19026.4|18996.4|19013.4|18983.4|0
1691532300000|2023-08-08 22:05:00|19025.1|18995.1|19024|18994|19025.1|18995.1|19023.6|18993.6|0
1691532600000|2023-08-08 22:10:00|19024.3|18994.3|19029.5|18999.5|19034.5|19004.5|19024.3|18994.3|0
1691532900000|2023-08-08 22:15:00|19028.9|18998.9|19028|18998|19029.4|18999.4|19027.3|18997.3|0
1691533200000|2023-08-08 22:20:00|19027.4|18997.4|19026.6|18996.6|19028.7|18998.7|19026.6|18996.6|0
1691533500000|2023-08-08 22:25:00|19026|18996|19026.6|18996.6|19026.6|18996.6|19025.6|18995.6|0
1691533800000|2023-08-08 22:30:00|19026.9|18996.9|19024.3|18994.3|19026.9|18996.9|19022.8|18992.8|0
1691534100000|2023-08-08 22:35:00|19023.9|18993.9|19025.4|18995.4|19026.1|18996.1|19023.2|18993.2|0
1691534400000|2023-08-08 22:40:00|19025.1|18995.1|19025.4|18995.4|19026.1|18996.1|19024.7|18994.7|0
1691534700000|2023-08-08 22:45:00|19024.6|18994.6|19022.6|18992.6|19025.3|18995.3|19022.4|18992.4|0
1691535000000|2023-08-08 22:50:00|19022.9|18992.9|19024.5|18994.5|19025.2|18995.2|19022.9|18992.9|0
1691535300000|2023-08-08 22:55:00|19024.8|18994.8|19024.9|18994.9|19026.2|18996.2|19023.4|18993.4|0
1691535600000|2023-08-08 23:00:00|19024.8|18994.8|19030.9|19000.9|19030.9|19000.9|19024.8|18994.8|0
1691535900000|2023-08-08 23:05:00|19029|18999|19026.7|18996.7|19029|18999|19025.3|18995.3|0
1691536200000|2023-08-08 23:10:00|19026.4|18996.4|19028.1|18998.1|19028.1|18998.1|19026|18996|0
1691536500000|2023-08-08 23:15:00|19028.7|18998.7|19027.4|18997.4|19028.8|18998.8|19026.7|18996.7|0
1691536800000|2023-08-08 23:20:00|19027|18997|19027.4|18997.4|19027.8|18997.8|19026|18996|0
1691537100000|2023-08-08 23:25:00|19026.8|18996.8|19026.8|18996.8|19026.8|18996.8|19026.1|18996.1|0
1691537400000|2023-08-08 23:30:00|19027.1|18997.1|19026|18996|19027.4|18997.4|19025.4|18995.4|0
1691537700000|2023-08-08 23:35:00|19026.3|18996.3|19024.6|18994.6|19027.4|18997.4|19023.9|18993.9|0
1691538000000|2023-08-08 23:40:00|19024.9|18994.9|19024|18994|19025|18995|19023.9|18993.9|0
1691538300000|2023-08-08 23:45:00|19024.7|18994.7|19026.8|18996.8|19027.5|18997.5|19024|18994|0
1691538600000|2023-08-08 23:50:00|19026.5|18996.5|19028.4|18998.4|19029|18999|19026.5|18996.5|0
1691538900000|2023-08-08 23:55:00|19028.8|18998.8|19028.5|18998.5|19029.5|18999.5|19027.4|18997.4|0
1691539200000|2023-08-09 00:00:00|19028.1|18998.1|19026.5|18996.5|19028.9|18998.9|19026.4|18996.4|0
1691539500000|2023-08-09 00:05:00|19027.1|18997.1|19039.8|19009.8|19044.2|19014.2|19027.1|18997.1|0
1691539800000|2023-08-09 00:10:00|19039.5|19009.5|19049.7|19019.7|19050.4|19020.4|19039.4|19009.4|0
1691540100000|2023-08-09 00:15:00|19049.1|19019.1|19056.5|19026.5|19059.8|19029.8|19047.9|19017.9|0
1691540400000|2023-08-09 00:20:00|19057.2|19027.2|19052.7|19022.7|19059.4|19029.4|19052.1|19022.1|0
1691540700000|2023-08-09 00:25:00|19053|19023|19059.1|19029.1|19071.3|19041.3|19049.7|19019.7|0
1691541000000|2023-08-09 00:30:00|19059.7|19029.7|19064.5|19034.5|19067.8|19037.8|19059.7|19029.7|0
1691541300000|2023-08-09 00:35:00|19064.8|19034.8|19063.1|19033.1|19065.9|19035.9|19063.1|19033.1|0
1691541600000|2023-08-09 00:40:00|19063.4|19033.4|19063|19033|19064.4|19034.4|19061.5|19031.5|0
1691541900000|2023-08-09 00:45:00|19063.3|19033.3|19066.8|19036.8|19068.7|19038.7|19062.1|19032.1|0
1691542200000|2023-08-09 00:50:00|19067.1|19037.1|19067.7|19037.7|19069|19039|19066.8|19036.8|0
1691542500000|2023-08-09 00:55:00|19067.4|19037.4|19067.7|19037.7|19074.3|19044.3|19066.5|19036.5|0
1691542800000|2023-08-09 01:00:00|19068.3|19038.3|19060.8|19030.8|19069.9|19039.9|19059.3|19029.3|0
1691543100000|2023-08-09 01:05:00|19060.2|19030.2|19055.8|19025.8|19062.4|19032.4|19049.6|19019.6|0
1691543400000|2023-08-09 01:10:00|19056.1|19026.1|19059.9|19029.9|19060.8|19030.8|19056.1|19026.1|0
1691543700000|2023-08-09 01:15:00|19060.8|19030.8|19025.9|19020.9|19067.4|19062.4|19003.9|18998.9|3271
1691544000000|2023-08-09 01:20:00|19027.4|19022.4|19006.9|19001.9|19046.4|19041.4|18984.4|18979.4|1846
1691544300000|2023-08-09 01:25:00|19006.4|19001.4|19025.9|19020.9|19028.4|19023.4|18991.9|18986.9|1074
1691544600000|2023-08-09 01:30:00|19025.4|19020.4|19077.4|19072.4|19089.4|19084.4|19023.4|19018.4|5551
1691544900000|2023-08-09 01:35:00|19079.4|19074.4|19055.4|19050.4|19087.4|19082.4|19038.4|19033.4|2759
1691545200000|2023-08-09 01:40:00|19054.9|19049.9|19116.9|19111.9|19128.4|19123.4|19025.4|19020.4|3865
1691545500000|2023-08-09 01:45:00|19116.4|19111.4|19149.4|19144.4|19151.4|19146.4|19093.9|19088.9|2715
1691545800000|2023-08-09 01:50:00|19148.9|19143.9|19088.4|19083.4|19148.9|19143.9|19087.9|19082.9|2305
1691546100000|2023-08-09 01:55:00|19087.9|19082.9|19072.9|19067.9|19090.9|19085.9|19049.9|19044.9|1883
1691546400000|2023-08-09 02:00:00|19073.9|19068.9|19085.9|19080.9|19103.9|19098.9|19062.4|19057.4|1973
1691546700000|2023-08-09 02:05:00|19085.4|19080.4|19067.4|19062.4|19098.4|19093.4|19061.9|19056.9|1320
1691547000000|2023-08-09 02:10:00|19067.9|19062.9|19036.4|19031.4|19073.4|19068.4|19035.4|19030.4|1271
1691547300000|2023-08-09 02:15:00|19039.4|19034.4|19104.4|19099.4|19110.9|19105.9|19039.4|19034.4|1558
1691547600000|2023-08-09 02:20:00|19104.9|19099.9|19084.4|19079.4|19109.4|19104.4|19082.9|19077.9|1394
1691547900000|2023-08-09 02:25:00|19083.9|19078.9|19063.4|19058.4|19083.9|19078.9|19056.4|19051.4|1166
1691548200000|2023-08-09 02:30:00|19063.9|19058.9|19128.9|19123.9|19128.9|19123.9|19058.4|19053.4|1662
1691548500000|2023-08-09 02:35:00|19128.4|19123.4|19126.9|19121.9|19145.9|19140.9|19123.9|19118.9|1322
1691548800000|2023-08-09 02:40:00|19127.4|19122.4|19144.9|19139.9|19146.4|19141.4|19115.4|19110.4|1275
1691549100000|2023-08-09 02:45:00|19145.9|19140.9|19161.4|19156.4|19165.4|19160.4|19128.9|19123.9|1464
1691549400000|2023-08-09 02:50:00|19160.4|19155.4|19215.9|19210.9|19236.4|19231.4|19153.4|19148.4|3172
1691549700000|2023-08-09 02:55:00|19218.4|19213.4|19249.9|19244.9|19256.4|19251.4|19208.4|19203.4|2255
1691550000000|2023-08-09 03:00:00|19251.4|19246.4|19231.4|19226.4|19255.4|19250.4|19208.9|19203.9|1881
1691550300000|2023-08-09 03:05:00|19230.4|19225.4|19195.4|19190.4|19234.4|19229.4|19190.4|19185.4|1346
1691550600000|2023-08-09 03:10:00|19196.4|19191.4|19198.9|19193.9|19209.4|19204.4|19183.4|19178.4|884
1691550900000|2023-08-09 03:15:00|19198.4|19193.4|19168.9|19163.9|19200.9|19195.9|19162.4|19157.4|1212
1691551200000|2023-08-09 03:20:00|19169.4|19164.4|19151.9|19146.9|19184.4|19179.4|19147.9|19142.9|1226
1691551500000|2023-08-09 03:25:00|19157.4|19152.4|19140.4|19135.4|19160.9|19155.9|19135.4|19130.4|1613
1691551800000|2023-08-09 03:30:00|19139.9|19134.9|19131.4|19126.4|19156.9|19151.9|19126.4|19121.4|1105
1691552100000|2023-08-09 03:35:00|19131.9|19126.9|19141.4|19136.4|19150.4|19145.4|19129.4|19124.4|716
1691552400000|2023-08-09 03:40:00|19141.9|19136.9|19140.4|19135.4|19144.4|19139.4|19135.4|19130.4|527
1691552700000|2023-08-09 03:45:00|19139.9|19134.9|19128.4|19123.4|19144.4|19139.4|19126.9|19121.9|439
1691553000000|2023-08-09 03:50:00|19127.9|19122.9|19142.4|19137.4|19144.9|19139.9|19123.9|19118.9|471
1691553300000|2023-08-09 03:55:00|19142.9|19137.9|19145.9|19140.9|19147.4|19142.4|19139.4|19134.4|396
1691553600000|2023-08-09 04:00:00|19156.9|19126.9|19157.9|19127.9|19159.4|19129.4|19156.7|19126.7|1
1691553900000|2023-08-09 04:05:00|19158.2|19128.2|19161.4|19131.4|19162|19132|19158.2|19128.2|0
1691554200000|2023-08-09 04:10:00|19161.1|19131.1|19158.9|19128.9|19161.1|19131.1|19158.3|19128.3|0
1691554500000|2023-08-09 04:15:00|19158.6|19128.6|19158.6|19128.6|19159.2|19129.2|19158|19128|0
1691554800000|2023-08-09 04:20:00|19158.3|19128.3|19156.3|19126.3|19159.2|19129.2|19155.7|19125.7|0
1691555100000|2023-08-09 04:25:00|19156|19126|19158.9|19128.9|19158.9|19128.9|19155.7|19125.7|0
1691555400000|2023-08-09 04:30:00|19159.2|19129.2|19162.8|19132.8|19162.8|19132.8|19158.5|19128.5|0
1691555700000|2023-08-09 04:35:00|19163.1|19133.1|19164.1|19134.1|19165.3|19135.3|19162.8|19132.8|0
1691556000000|2023-08-09 04:40:00|19163.7|19133.7|19165.1|19135.1|19167.2|19137.2|19163.7|19133.7|0
1691556300000|2023-08-09 04:45:00|19164.8|19134.8|19169.5|19139.5|19169.5|19139.5|19164.2|19134.2|0
1691556600000|2023-08-09 04:50:00|19168.9|19138.9|19168.9|19138.9|19169.5|19139.5|19168.5|19138.5|0
1691556900000|2023-08-09 04:55:00|19168.5|19138.5|19169.5|19139.5|19170.1|19140.1|19168.2|19138.2|0
1691557200000|2023-08-09 05:00:00|19170.1|19140.1|19170|19165|19171.5|19166.5|19133|19128|1368
1691557500000|2023-08-09 05:05:00|19171|19166|19128.5|19123.5|19177|19172|19128.5|19123.5|1131
1691557800000|2023-08-09 05:10:00|19128|19123|19110.5|19105.5|19133.5|19128.5|19103|19098|1107
1691558100000|2023-08-09 05:15:00|19111|19106|19168.5|19163.5|19171.5|19166.5|19111|19106|1134
1691558400000|2023-08-09 05:20:00|19169|19164|19124.5|19119.5|19169|19164|19116.5|19111.5|1038
1691558700000|2023-08-09 05:25:00|19125|19120|19129|19124|19137.5|19132.5|19115|19110|806
1691559000000|2023-08-09 05:30:00|19128.5|19123.5|19100|19095|19130.5|19125.5|19094.5|19089.5|954
1691559300000|2023-08-09 05:35:00|19101.5|19096.5|19103.5|19098.5|19117.5|19112.5|19101.5|19096.5|615
1691559600000|2023-08-09 05:40:00|19104|19099|19095.5|19090.5|19118|19113|19092.5|19087.5|738
1691559900000|2023-08-09 05:45:00|19096|19091|19112.5|19107.5|19117.5|19112.5|19092.5|19087.5|693
1691560200000|2023-08-09 05:50:00|19113|19108|19137|19132|19141|19136|19111.5|19106.5|948
1691560500000|2023-08-09 05:55:00|19139|19134|19130.7|19125.7|19146.2|19141.2|19120.2|19115.2|762
1691560800000|2023-08-09 06:00:00|19131.7|19126.7|19126.7|19121.7|19139.7|19134.7|19115.7|19110.7|931
1691561100000|2023-08-09 06:05:00|19127.2|19122.2|19145.2|19140.2|19154.2|19149.2|19126.7|19121.7|1017
1691561400000|2023-08-09 06:10:00|19145.7|19140.7|19138.7|19133.7|19147.2|19142.2|19124.2|19119.2|774
1691561700000|2023-08-09 06:15:00|19139.2|19134.2|19135.2|19130.2|19149.7|19144.7|19125.2|19120.2|553
1691562000000|2023-08-09 06:20:00|19136.2|19131.2|19122.7|19117.7|19138.7|19133.7|19118.2|19113.2|453
1691562300000|2023-08-09 06:25:00|19123.2|19118.2|19126.2|19121.2|19129.7|19124.7|19111.7|19106.7|471
1691562600000|2023-08-09 06:30:00|19125.7|19120.7|19126.2|19121.2|19128.2|19123.2|19099.2|19094.2|654
1691562900000|2023-08-09 06:35:00|19125.7|19120.7|19150.7|19145.7|19159.7|19154.7|19125.2|19120.2|1116
1691563200000|2023-08-09 06:40:00|19150.2|19145.2|19155.7|19150.7|19159.2|19154.2|19145.2|19140.2|749
1691563500000|2023-08-09 06:45:00|19152.7|19147.7|19141.7|19136.7|19155.2|19150.2|19140.7|19135.7|681
1691563800000|2023-08-09 06:50:00|19141.2|19136.2|19154.7|19149.7|19155.2|19150.2|19140.7|19135.7|425
1691564100000|2023-08-09 06:55:00|19155.2|19150.2|19166.2|19161.2|19170.2|19165.2|19154.2|19149.2|791
1691564400000|2023-08-09 07:00:00|19165.2|19160.2|19195.7|19190.7|19195.7|19190.7|19162.2|19157.2|1020
1691564700000|2023-08-09 07:05:00|19196.7|19191.7|19183.7|19178.7|19199.2|19194.2|19180.2|19175.2|791
1691565000000|2023-08-09 07:10:00|19184.2|19179.2|19180.7|19175.7|19199.7|19194.7|19179.2|19174.2|672
1691565300000|2023-08-09 07:15:00|19181.2|19176.2|19160.7|19155.7|19182.2|19177.2|19158.7|19153.7|691
1691565600000|2023-08-09 07:20:00|19161.2|19156.2|19186.2|19181.2|19186.7|19181.7|19156.2|19151.2|682
1691565900000|2023-08-09 07:25:00|19184.7|19179.7|19185.7|19180.7|19189.7|19184.7|19165.2|19160.2|553
1691566200000|2023-08-09 07:30:00|19186.2|19181.2|19181.7|19176.7|19196.2|19191.2|19179.2|19174.2|644
1691566500000|2023-08-09 07:35:00|19182.2|19177.2|19183.2|19178.2|19193.2|19188.2|19175.2|19170.2|475
1691566800000|2023-08-09 07:40:00|19184.2|19179.2|19200.2|19195.2|19203.2|19198.2|19183.7|19178.7|732
1691567100000|2023-08-09 07:45:00|19199.7|19194.7|19190.7|19185.7|19206.7|19201.7|19186.2|19181.2|912
1691567400000|2023-08-09 07:50:00|19191.2|19186.2|19202.7|19197.7|19206.2|19201.2|19184.7|19179.7|1120
1691567700000|2023-08-09 07:55:00|19203.2|19198.2|19213.2|19208.2|19215.2|19210.2|19195.2|19190.2|2118
1691568000000|2023-08-09 08:00:00|19193.5|19188.5|19237|19232|19237.5|19232.5|19193|19188|1648
1691568300000|2023-08-09 08:05:00|19236.5|19231.5|19211.5|19206.5|19242.5|19237.5|19210|19205|1766
1691568600000|2023-08-09 08:10:00|19211|19206|19200.5|19195.5|19216|19211|19197.5|19192.5|985
1691568900000|2023-08-09 08:15:00|19201|19196|19182|19177|19201|19196|19179.5|19174.5|779
1691569200000|2023-08-09 08:20:00|19182.5|19177.5|19198|19193|19200|19195|19178.5|19173.5|353
1691569500000|2023-08-09 08:25:00|19196|19191|19198.5|19193.5|19204|19199|19188.5|19183.5|823
1691569800000|2023-08-09 08:30:00|19209.5|19179.5|19212.7|19182.7|19212.7|19182.7|19208.2|19178.2|0
1691570100000|2023-08-09 08:35:00|19213.3|19183.3|19214.5|19184.5|19216.5|19186.5|19212.7|19182.7|0
1691570400000|2023-08-09 08:40:00|19214.8|19184.8|19211.7|19181.7|19215.5|19185.5|19211.7|19181.7|0
1691570700000|2023-08-09 08:45:00|19212.4|19182.4|19218.9|19188.9|19221|19191|19211.1|19181.1|0
1691571000000|2023-08-09 08:50:00|19219.2|19189.2|19218.6|19188.6|19219.9|19189.9|19217.3|19187.3|0
1691571300000|2023-08-09 08:55:00|19219|19189|19219.3|19189.3|19220.8|19190.8|19218.3|19188.3|0
1691571600000|2023-08-09 09:00:00|19219|19189|19222.5|19192.5|19223.2|19193.2|19218.4|19188.4|0
1691571900000|2023-08-09 09:05:00|19221.8|19191.8|19223.4|19193.4|19224.8|19194.8|19221.8|19191.8|0
1691572200000|2023-08-09 09:10:00|19223.1|19193.1|19227.3|19197.3|19229.9|19199.9|19219.3|19189.3|0
1691572500000|2023-08-09 09:15:00|19205|19197|19205|19197|19219.5|19211.5|19202.5|19194.5|209
1691572800000|2023-08-09 09:20:00|19204.5|19196.5|19211.5|19203.5|19216|19208|19203|19195|47
1691573100000|2023-08-09 09:25:00|19211|19203|19221.5|19213.5|19222.5|19214.5|19207|19199|111
1691573400000|2023-08-09 09:30:00|19218.5|19210.5|19233.5|19225.5|19236|19228|19216|19208|165
1691573700000|2023-08-09 09:35:00|19231|19223|19213.5|19205.5|19231|19223|19212|19204|111
1691574000000|2023-08-09 09:40:00|19216|19208|19214.5|19206.5|19218|19210|19211.5|19203.5|36
1691574300000|2023-08-09 09:45:00|19215|19207|19197.5|19189.5|19215|19207|19197|19189|104
1691574600000|2023-08-09 09:50:00|19197|19189|19207|19199|19207.5|19199.5|19196.5|19188.5|58
1691574900000|2023-08-09 09:55:00|19207.5|19199.5|19205.5|19197.5|19210|19202|19202|19194|55
1691575200000|2023-08-09 10:00:00|19206|19198|19203|19195|19208|19200|19201.5|19193.5|52
1691575500000|2023-08-09 10:05:00|19203.5|19195.5|19217.5|19209.5|19218|19210|19203|19195|83
1691575800000|2023-08-09 10:10:00|19218|19210|19214.5|19206.5|19219|19211|19209.5|19201.5|208
1691576100000|2023-08-09 10:15:00|19214|19206|19214|19206|19217|19209|19212|19204|37
1691576400000|2023-08-09 10:20:00|19216|19208|19216.5|19208.5|19218.5|19210.5|19212.5|19204.5|41
1691576700000|2023-08-09 10:25:00|19217|19209|19220.5|19212.5|19221|19213|19216|19208|26
1691577000000|2023-08-09 10:30:00|19221|19213|19221|19213|19224|19216|19220|19212|39
1691577300000|2023-08-09 10:35:00|19221.5|19213.5|19219|19211|19224|19216|19216.5|19208.5|65
1691577600000|2023-08-09 10:40:00|19218.5|19210.5|19222.5|19214.5|19227|19219|19215.5|19207.5|56
1691577900000|2023-08-09 10:45:00|19221|19213|19221.5|19213.5|19224|19216|19219|19211|75
1691578200000|2023-08-09 10:50:00|19221|19213|19222|19214|19224.5|19216.5|19219.5|19211.5|64
1691578500000|2023-08-09 10:55:00|19222.5|19214.5|19222.5|19214.5|19224.5|19216.5|19220.5|19212.5|69
1691578800000|2023-08-09 11:00:00|19223|19215|19222|19214|19229.5|19221.5|19222|19214|66
1691579100000|2023-08-09 11:05:00|19220.5|19212.5|19227.5|19219.5|19229|19221|19220.5|19212.5|77
1691579400000|2023-08-09 11:10:00|19227|19219|19223.5|19215.5|19229.5|19221.5|19221.5|19213.5|43
1691579700000|2023-08-09 11:15:00|19223|19215|19219|19211|19223.5|19215.5|19215.5|19207.5|90
1691580000000|2023-08-09 11:20:00|19219.5|19211.5|19225.5|19217.5|19226|19218|19219|19211|45
1691580300000|2023-08-09 11:25:00|19225|19217|19226.5|19218.5|19227|19219|19220.5|19212.5|55
1691580600000|2023-08-09 11:30:00|19226|19218|19240|19232|19241|19233|19225|19217|108
1691580900000|2023-08-09 11:35:00|19241|19233|19236.5|19228.5|19245|19237|19234.5|19226.5|106
1691581200000|2023-08-09 11:40:00|19236|19228|19244.5|19236.5|19245.5|19237.5|19236|19228|107
1691581500000|2023-08-09 11:45:00|19245|19237|19245.5|19237.5|19246.5|19238.5|19243.5|19235.5|90
1691581800000|2023-08-09 11:50:00|19246|19238|19238|19230|19247|19239|19236|19228|60
1691582100000|2023-08-09 11:55:00|19238.5|19230.5|19228|19220|19238.5|19230.5|19224|19216|41
1691582400000|2023-08-09 12:00:00|19227.5|19219.5|19224.5|19216.5|19228|19220|19217|19209|95
1691582700000|2023-08-09 12:05:00|19224|19216|19221.5|19213.5|19235.5|19227.5|19218.5|19210.5|96
1691583000000|2023-08-09 12:10:00|19221|19213|19211.5|19203.5|19224|19216|19208.5|19200.5|64
1691583300000|2023-08-09 12:15:00|19212|19204|19196|19188|19212|19204|19194.5|19186.5|98
1691583600000|2023-08-09 12:20:00|19195.5|19187.5|19191.5|19183.5|19200|19192|19182.5|19174.5|147
1691583900000|2023-08-09 12:25:00|19192|19184|19204.5|19196.5|19207|19199|19190.5|19182.5|96
1691584200000|2023-08-09 12:30:00|19206|19198|19210|19202|19213.5|19205.5|19203.5|19195.5|39
1691584500000|2023-08-09 12:35:00|19210.5|19202.5|19211.5|19203.5|19217.5|19209.5|19205.5|19197.5|56
1691584800000|2023-08-09 12:40:00|19212|19204|19186.5|19178.5|19214.5|19206.5|19186.5|19178.5|113
1691585100000|2023-08-09 12:45:00|19187|19179|19195|19187|19199|19191|19186.5|19178.5|81
1691585400000|2023-08-09 12:50:00|19195.5|19187.5|19182.5|19174.5|19196|19188|19180.5|19172.5|71
1691585700000|2023-08-09 12:55:00|19182|19174|19181.5|19173.5|19182.5|19174.5|19175|19167|62
1691586000000|2023-08-09 13:00:00|19181|19173|19182.5|19174.5|19184|19176|19171.5|19163.5|133
1691586300000|2023-08-09 13:05:00|19182|19174|19187.5|19179.5|19189|19181|19180.5|19172.5|61
1691586600000|2023-08-09 13:10:00|19187|19179|19166.5|19158.5|19187|19179|19166|19158|83
1691586900000|2023-08-09 13:15:00|19167|19159|19172.5|19164.5|19174.5|19166.5|19165.5|19157.5|80
1691587200000|2023-08-09 13:20:00|19172|19164|19180|19172|19181|19173|19169.5|19161.5|44
1691587500000|2023-08-09 13:25:00|19178|19170|19188.5|19180.5|19193|19185|19178|19170|141
1691587800000|2023-08-09 13:30:00|19190.5|19182.5|19102|19094|19211.5|19203.5|19100|19092|1090
1691588100000|2023-08-09 13:35:00|19101.5|19093.5|19097.5|19089.5|19123.5|19115.5|19070|19062|971
1691588400000|2023-08-09 13:40:00|19098|19090|19128|19120|19145|19137|19098|19090|447
1691588700000|2023-08-09 13:45:00|19128.5|19120.5|19111|19103|19146.5|19138.5|19109.5|19101.5|260
1691589000000|2023-08-09 13:50:00|19110.5|19102.5|19107.5|19099.5|19121|19113|19071.5|19063.5|516
1691589300000|2023-08-09 13:55:00|19111|19103|19162.5|19154.5|19172|19164|19110.5|19102.5|466
1691589600000|2023-08-09 14:00:00|19165|19157|19166|19158|19174.5|19166.5|19151.5|19143.5|306
1691589900000|2023-08-09 14:05:00|19166.5|19158.5|19131|19123|19174.5|19166.5|19128.5|19120.5|348
1691590200000|2023-08-09 14:10:00|19132.5|19124.5|19121|19113|19146.5|19138.5|19110.5|19102.5|254
1691590500000|2023-08-09 14:15:00|19121.5|19113.5|19116|19108|19135.5|19127.5|19111.5|19103.5|172
1691590800000|2023-08-09 14:20:00|19117.5|19109.5|19074.5|19066.5|19120|19112|19074.5|19066.5|329
1691591100000|2023-08-09 14:25:00|19075|19067|19093.5|19085.5|19099.5|19091.5|19075|19067|172
1691591400000|2023-08-09 14:30:00|19093|19085|19081.5|19073.5|19095|19087|19074|19066|221
1691591700000|2023-08-09 14:35:00|19081|19073|19086.5|19078.5|19102|19094|19076.5|19068.5|201
1691592000000|2023-08-09 14:40:00|19086|19078|19089|19081|19098.5|19090.5|19081|19073|172
1691592300000|2023-08-09 14:45:00|19088.5|19080.5|19068.5|19060.5|19091|19083|19068|19060|167
1691592600000|2023-08-09 14:50:00|19068|19060|19027.5|19019.5|19072.5|19064.5|19027.5|19019.5|374
1691592900000|2023-08-09 14:55:00|19026|19018|19020.5|19012.5|19033|19025|19011.5|19003.5|432
1691593200000|2023-08-09 15:00:00|19018|19010|19033|19025|19038|19030|19015|19007|296
1691593500000|2023-08-09 15:05:00|19033.5|19025.5|19029|19021|19036.5|19028.5|19017|19009|169
1691593800000|2023-08-09 15:10:00|19029.5|19021.5|18989.5|18981.5|19032|19024|18989|18981|370
1691594100000|2023-08-09 15:15:00|18988.5|18980.5|19004.5|18996.5|19004.5|18996.5|18986|18978|322
1691594400000|2023-08-09 15:20:00|19004|18996|19000|18992|19008.5|19000.5|18995.5|18987.5|192
1691594700000|2023-08-09 15:25:00|19000.5|18992.5|19027.5|19019.5|19030.5|19022.5|18999|18991|293
1691595000000|2023-08-09 15:30:00|19025.5|19017.5|19042|19034|19045.5|19037.5|19023|19015|253
1691595300000|2023-08-09 15:35:00|19041.5|19033.5|19039.5|19031.5|19046|19038|19036|19028|86
1691595600000|2023-08-09 15:40:00|19040.5|19032.5|19016|19008|19042.5|19034.5|19015|19007|111
1691595900000|2023-08-09 15:45:00|19014.5|19006.5|19000|18992|19020.5|19012.5|18999|18991|210
1691596200000|2023-08-09 15:50:00|19000.5|18992.5|19000|18992|19008|19000|18994|18986|82
1691596500000|2023-08-09 15:55:00|18999.5|18991.5|19011.5|19003.5|19014|19006|18996.5|18988.5|78
1691596800000|2023-08-09 16:00:00|19010|19002|19020.5|19012.5|19025.5|19017.5|19008|19000|181
1691597100000|2023-08-09 16:05:00|19020|19012|19035|19027|19041.5|19033.5|19019.5|19011.5|67
1691597400000|2023-08-09 16:10:00|19035.5|19027.5|19038.5|19030.5|19040.5|19032.5|19024.5|19016.5|56
1691597700000|2023-08-09 16:15:00|19039|19031|19020|19012|19042|19034|19019.5|19011.5|48
1691598000000|2023-08-09 16:20:00|19020.5|19012.5|19038.5|19030.5|19039|19031|19012|19004|96
1691598300000|2023-08-09 16:25:00|19039|19031|19039|19031|19049|19041|19034|19026|73
1691598600000|2023-08-09 16:30:00|19038.5|19030.5|19050|19042|19057.5|19049.5|19037|19029|70
1691598900000|2023-08-09 16:35:00|19049.5|19041.5|19043.5|19035.5|19050|19042|19039.5|19031.5|49
1691599200000|2023-08-09 16:40:00|19043|19035|19036.5|19028.5|19044.5|19036.5|19035.5|19027.5|34
1691599500000|2023-08-09 16:45:00|19037|19029|19048.5|19040.5|19050.5|19042.5|19032.5|19024.5|97
1691599800000|2023-08-09 16:50:00|19048|19040|19043|19035|19049|19041|19037|19029|37
1691600100000|2023-08-09 16:55:00|19043.5|19035.5|19038|19030|19048.5|19040.5|19037|19029|34
1691600400000|2023-08-09 17:00:00|19037.5|19029.5|19055|19047|19055|19047|19033|19025|46
1691600700000|2023-08-09 17:05:00|19055.5|19047.5|19080.5|19072.5|19081.5|19073.5|19054.5|19046.5|191
1691601000000|2023-08-09 17:10:00|19080|19072|19092|19084|19092.5|19084.5|19079|19071|105
1691601300000|2023-08-09 17:15:00|19092.5|19084.5|19079.5|19071.5|19097.5|19089.5|19078|19070|54
1691601600000|2023-08-09 17:20:00|19079|19071|19080.5|19072.5|19083|19075|19072.5|19064.5|54
1691601900000|2023-08-09 17:25:00|19080|19072|19089|19081|19094.5|19086.5|19076.5|19068.5|33
1691602200000|2023-08-09 17:30:00|19088.5|19080.5|19092.5|19084.5|19099|19091|19087.5|19079.5|78
1691602500000|2023-08-09 17:35:00|19093|19085|19093|19085|19100|19092|19089.5|19081.5|38
1691602800000|2023-08-09 17:40:00|19093.5|19085.5|19099|19091|19101.5|19093.5|19090.5|19082.5|24
1691603100000|2023-08-09 17:45:00|19098.5|19090.5|19094.5|19086.5|19102.5|19094.5|19094|19086|45
1691603400000|2023-08-09 17:50:00|19095|19087|19100|19092|19105.5|19097.5|19094.5|19086.5|50
1691603700000|2023-08-09 17:55:00|19099.5|19091.5|19100|19092|19106.5|19098.5|19096.5|19088.5|22
1691604000000|2023-08-09 18:00:00|19099.5|19091.5|19108|19100|19110|19102|19095.5|19087.5|49
1691604300000|2023-08-09 18:05:00|19108.5|19100.5|19103.5|19095.5|19115.5|19107.5|19102|19094|72
1691604600000|2023-08-09 18:10:00|19102.5|19094.5|19119|19111|19119|19111|19100.5|19092.5|91
1691604900000|2023-08-09 18:15:00|19117|19109|19129|19121|19134|19126|19112|19104|135
1691605200000|2023-08-09 18:20:00|19129.5|19121.5|19120|19112|19133.5|19125.5|19113|19105|126
1691605500000|2023-08-09 18:25:00|19119.5|19111.5|19142|19134|19143|19135|19118|19110|188
1691605800000|2023-08-09 18:30:00|19141.5|19133.5|19133|19125|19147|19139|19130|19122|32
1691606100000|2023-08-09 18:35:00|19133.5|19125.5|19132|19124|19136|19128|19130.5|19122.5|31
1691606400000|2023-08-09 18:40:00|19132.5|19124.5|19129|19121|19132.5|19124.5|19124.5|19116.5|35
1691606700000|2023-08-09 18:45:00|19127|19119|19129.5|19121.5|19131.5|19123.5|19112|19104|47
1691607000000|2023-08-09 18:50:00|19129|19121|19112|19104|19129|19121|19110|19102|15
1691607300000|2023-08-09 18:55:00|19111.5|19103.5|19138.1|19108.1|19138.1|19117.5|19111|19103|50
1691607600000|2023-08-09 19:00:00|19138.2|19108.2|19128|19098|19138.2|19108.2|19127|19097|0
1691607900000|2023-08-09 19:05:00|19132.9|19102.9|19117.9|19087.9|19133.5|19103.5|19112.8|19082.8|0
1691608200000|2023-08-09 19:10:00|19117.7|19087.7|19123.8|19093.8|19124|19094|19116.9|19086.9|0
1691608500000|2023-08-09 19:15:00|19123.4|19093.4|19120.7|19090.7|19123.9|19093.9|19117|19087|0
1691608800000|2023-08-09 19:20:00|19120.5|19090.5|19134.7|19104.7|19137.6|19107.6|19120|19090|0
1691609100000|2023-08-09 19:25:00|19135|19105|19143.2|19113.2|19145.5|19115.5|19135|19105|0
1691609400000|2023-08-09 19:30:00|19143.4|19113.4|19143.8|19113.8|19146.1|19116.1|19136.1|19106.1|0
1691609700000|2023-08-09 19:35:00|19143.6|19113.6|19122.7|19092.7|19153.6|19123.6|19120.1|19090.1|0
1691610000000|2023-08-09 19:40:00|19122.6|19092.6|19120.9|19090.9|19131.2|19101.2|19120.9|19090.9|0
1691610300000|2023-08-09 19:45:00|19120.6|19090.6|19096.7|19066.7|19120.6|19090.6|19091|19061|0
1691610600000|2023-08-09 19:50:00|19096.5|19066.5|19093.3|19063.3|19099.2|19069.2|19083|19053|0
1691610900000|2023-08-09 19:55:00|19093|19063|19109.7|19079.7|19111.6|19081.6|19082.3|19052.3|0
1691611200000|2023-08-09 20:00:00|19110.3|19080.3|19106.4|19076.4|19123.7|19093.7|19105.7|19075.7|0
1691611500000|2023-08-09 20:05:00|19107|19077|19110.5|19080.5|19110.5|19080.5|19105.6|19075.6|0
1691611800000|2023-08-09 20:10:00|19110.2|19080.2|19096.1|19066.1|19110.5|19080.5|19091.5|19061.5|0
1691612100000|2023-08-09 20:15:00|19095.4|19065.4|19094|19064|19096.8|19066.8|19092.6|19062.6|0
1691612400000|2023-08-09 20:20:00|19093.4|19063.4|19080.5|19050.5|19096.1|19066.1|19078.4|19048.4|0
1691612700000|2023-08-09 20:25:00|19081.2|19051.2|19084.7|19054.7|19085.4|19055.4|19080.5|19050.5|0
1691613000000|2023-08-09 20:30:00|19084.1|19054.1|19082.6|19052.6|19084.4|19054.4|19081.9|19051.9|0
1691613300000|2023-08-09 20:35:00|19082|19052|19082.7|19052.7|19082.7|19052.7|19080.5|19050.5|0
1691613600000|2023-08-09 20:40:00|19083|19053|19080.7|19050.7|19083.4|19053.4|19080|19050|0
1691613900000|2023-08-09 20:45:00|19081.3|19051.3|19082.4|19052.4|19082.4|19052.4|19080|19050|0
1691614200000|2023-08-09 20:50:00|19082.7|19052.7|19084.5|19054.5|19084.5|19054.5|19082.7|19052.7|0
1691614500000|2023-08-09 20:55:00|19084.2|19054.2|19086|19056|19086.7|19056.7|19081|19051|0
1691614800000|2023-08-09 21:00:00|19085.6|19055.6|19085.7|19055.7|19086.2|19056.2|19085.1|19055.1|0
1691615100000|2023-08-09 21:05:00|19086.3|19056.3|19085.5|19055.5|19086.4|19056.4|19085.4|19055.4|0
1691615400000|2023-08-09 21:10:00|19085.9|19055.9|19087.3|19057.3|19087.3|19057.3|19085.2|19055.2|0
1691615700000|2023-08-09 21:15:00|19086.8|19056.8|19084.3|19054.3|19087.3|19057.3|19083.1|19053.1|0
1691616000000|2023-08-09 21:20:00|19084.1|19054.1|19084.2|19054.2|19085|19055|19082.8|19052.8|0
1691616300000|2023-08-09 21:25:00|19084.4|19054.4|19085.1|19055.1|19085.1|19055.1|19084.4|19054.4|0
1691616600000|2023-08-09 21:30:00|19085|19055|19084.3|19054.3|19085|19055|19084.3|19054.3|0
1691616900000|2023-08-09 21:35:00|19083.9|19053.9|19084.3|19054.3|19084.5|19054.5|19083.8|19053.8|0
1691617200000|2023-08-09 21:40:00|19083.4|19053.4|19084.8|19054.8|19084.8|19054.8|19083.3|19053.3|0
1691617500000|2023-08-09 21:45:00|19084.9|19054.9|19085.2|19055.2|19085.3|19055.3|19084.8|19054.8|0
1691617800000|2023-08-09 21:50:00|19085.3|19055.3|19101.2|19071.2|19101.2|19071.2|19085.3|19055.3|0
1691618100000|2023-08-09 21:55:00|19101.4|19071.4|19101.2|19071.2|19101.7|19071.7|19100.8|19070.8|0
1691618400000|2023-08-09 22:00:00|19101.8|19071.8|19107.8|19077.8|19108.8|19078.8|19101.8|19071.8|0
1691618700000|2023-08-09 22:05:00|19107.2|19077.2|19105.7|19075.7|19107.5|19077.5|19103.6|19073.6|0
1691619000000|2023-08-09 22:10:00|19106.3|19076.3|19107.1|19077.1|19107.8|19077.8|19105.7|19075.7|0
1691619300000|2023-08-09 22:15:00|19106.4|19076.4|19106|19076|19108.8|19078.8|19106|19076|0
1691619600000|2023-08-09 22:20:00|19105.4|19075.4|19096.2|19066.2|19106.4|19076.4|19094.4|19064.4|0
1691619900000|2023-08-09 22:25:00|19096.5|19066.5|19097.5|19067.5|19098.6|19068.6|19095.4|19065.4|0
1691620200000|2023-08-09 22:30:00|19098.2|19068.2|19096.9|19066.9|19099|19069|19096.9|19066.9|0
1691620500000|2023-08-09 22:35:00|19096.2|19066.2|19096.6|19066.6|19096.6|19066.6|19095.2|19065.2|0
1691620800000|2023-08-09 22:40:00|19096|19066|19098.7|19068.7|19098.7|19068.7|19094.5|19064.5|0
1691621100000|2023-08-09 22:45:00|19099.4|19069.4|19100.2|19070.2|19100.9|19070.9|19099.4|19069.4|0
1691621400000|2023-08-09 22:50:00|19099.6|19069.6|19098.9|19068.9|19100.2|19070.2|19098.9|19068.9|0
1691621700000|2023-08-09 22:55:00|19099.2|19069.2|19099.8|19069.8|19100.2|19070.2|19098.2|19068.2|0
1691622000000|2023-08-09 23:00:00|19099.5|19069.5|19099.4|19069.4|19100.2|19070.2|19098.7|19068.7|0
1691622300000|2023-08-09 23:05:00|19100.1|19070.1|19098.7|19068.7|19100.1|19070.1|19097.3|19067.3|0
1691622600000|2023-08-09 23:10:00|19098.4|19068.4|19100.6|19070.6|19101|19071|19098|19068|0
1691622900000|2023-08-09 23:15:00|19100|19070|19097.1|19067.1|19100.6|19070.6|19096.4|19066.4|0
1691623200000|2023-08-09 23:20:00|19097.7|19067.7|19097.9|19067.9|19097.9|19067.9|19095.1|19065.1|0
1691623500000|2023-08-09 23:25:00|19097.3|19067.3|19098.8|19068.8|19099.5|19069.5|19097.2|19067.2|0
1691623800000|2023-08-09 23:30:00|19098.5|19068.5|19099.6|19069.6|19099.6|19069.6|19097.8|19067.8|0
1691624100000|2023-08-09 23:35:00|19099.9|19069.9|19100.6|19070.6|19101.8|19071.8|19099.9|19069.9|0
1691624400000|2023-08-09 23:40:00|19100.3|19070.3|19105.3|19075.3|19106.7|19076.7|19100.3|19070.3|0
1691624700000|2023-08-09 23:45:00|19105|19075|19103.2|19073.2|19105.3|19075.3|19103.2|19073.2|0
1691625000000|2023-08-09 23:50:00|19103.5|19073.5|19105.4|19075.4|19106.1|19076.1|19103.2|19073.2|0
1691625300000|2023-08-09 23:55:00|19104.8|19074.8|19104.9|19074.9|19106.3|19076.3|19104|19074|0
1691625600000|2023-08-10 00:00:00|19105.5|19075.5|19106.9|19076.9|19107.4|19077.4|19102.1|19072.1|0
1691625900000|2023-08-10 00:05:00|19107.2|19077.2|19107.2|19077.2|19107.2|19077.2|19105.4|19075.4|0
1691626200000|2023-08-10 00:10:00|19106.6|19076.6|19105.5|19075.5|19107.6|19077.6|19105.1|19075.1|0
1691626500000|2023-08-10 00:15:00|19104.9|19074.9|19107.4|19077.4|19107.7|19077.7|19102|19072|0
1691626800000|2023-08-10 00:20:00|19107.1|19077.1|19108.2|19078.2|19112.8|19082.8|19106.4|19076.4|0
1691627100000|2023-08-10 00:25:00|19108.5|19078.5|19112.9|19082.9|19113.8|19083.8|19108|19078|0
1691627400000|2023-08-10 00:30:00|19112.6|19082.6|19111.4|19081.4|19113|19083|19090.7|19060.7|0
1691627700000|2023-08-10 00:35:00|19112|19082|19116.1|19086.1|19117.6|19087.6|19110.8|19080.8|0
1691628000000|2023-08-10 00:40:00|19116.4|19086.4|19118.4|19088.4|19118.7|19088.7|19116.1|19086.1|0
1691628300000|2023-08-10 00:45:00|19118.6|19088.6|19116.6|19086.6|19120|19090|19115|19085|0
1691628600000|2023-08-10 00:50:00|19116.9|19086.9|19116.9|19086.9|19117.1|19087.1|19115.6|19085.6|0
1691628900000|2023-08-10 00:55:00|19117.2|19087.2|19117.8|19087.8|19119.1|19089.1|19116.9|19086.9|0
1691629200000|2023-08-10 01:00:00|19117.5|19087.5|19115.3|19085.3|19117.8|19087.8|19114.4|19084.4|0
1691629500000|2023-08-10 01:05:00|19115|19085|19115.3|19085.3|19116|19086|19114.4|19084.4|0
1691629800000|2023-08-10 01:10:00|19115|19085|19128.4|19098.4|19130.3|19100.3|19114.7|19084.7|0
1691630100000|2023-08-10 01:15:00|19107|19102|19095.5|19090.5|19112|19107|19078.5|19073.5|1460
1691630400000|2023-08-10 01:20:00|19096|19091|19088|19083|19109|19104|19076|19071|964
1691630700000|2023-08-10 01:25:00|19087.5|19082.5|19093|19088|19100.5|19095.5|19079.5|19074.5|725
1691631000000|2023-08-10 01:30:00|19093.5|19088.5|19141|19136|19141|19136|19082|19077|4595
1691631300000|2023-08-10 01:35:00|19140|19135|19079|19074|19141|19136|19061|19056|3405
1691631600000|2023-08-10 01:40:00|19077.5|19072.5|19081|19076|19096.5|19091.5|19045|19040|2697
1691631900000|2023-08-10 01:45:00|19082|19077|19102|19097|19144|19139|19074.5|19069.5|2624
1691632200000|2023-08-10 01:50:00|19101|19096|19037.5|19032.5|19101|19096|19020|19015|3192
1691632500000|2023-08-10 01:55:00|19036|19031|19071|19066|19082|19077|19034|19029|1843
1691632800000|2023-08-10 02:00:00|19069.5|19064.5|19118|19113|19119|19114|19047|19042|1911
1691633100000|2023-08-10 02:05:00|19119|19114|19091|19086|19122|19117|19089|19084|1521
1691633400000|2023-08-10 02:10:00|19090.5|19085.5|19171|19166|19172|19167|19070|19065|2714
1691633700000|2023-08-10 02:15:00|19173|19168|19151.5|19146.5|19183|19178|19139.5|19134.5|1824
1691634000000|2023-08-10 02:20:00|19152|19147|19137.5|19132.5|19172|19167|19126|19121|1163
1691634300000|2023-08-10 02:25:00|19138.5|19133.5|19165|19160|19166|19161|19122.5|19117.5|1334
1691634600000|2023-08-10 02:30:00|19163|19158|19151|19146|19177|19172|19142|19137|1220
1691634900000|2023-08-10 02:35:00|19149.5|19144.5|19112|19107|19153|19148|19112|19107|1059
1691635200000|2023-08-10 02:40:00|19113|19108|19070|19065|19115|19110|19068.5|19063.5|1945
1691635500000|2023-08-10 02:45:00|19072.5|19067.5|19046.5|19041.5|19082|19077|19046.5|19041.5|1705
1691635800000|2023-08-10 02:50:00|19047|19042|19058.5|19053.5|19070|19065|19043.5|19038.5|1273
1691636100000|2023-08-10 02:55:00|19058|19053|19040.2|19035.2|19065.2|19060.2|19032.7|19027.7|1415
1691636400000|2023-08-10 03:00:00|19039.2|19034.2|19050.2|19045.2|19059.7|19054.7|19033.7|19028.7|1242
1691636700000|2023-08-10 03:05:00|19050.7|19045.7|19021.7|19016.7|19060.2|19055.2|18995.2|18990.2|2779
1691637000000|2023-08-10 03:10:00|19020.7|19015.7|19031.7|19026.7|19056.2|19051.2|19018.2|19013.2|1110
1691637300000|2023-08-10 03:15:00|19030.7|19025.7|19051.2|19046.2|19056.2|19051.2|19022.2|19017.2|878
1691637600000|2023-08-10 03:20:00|19050.2|19045.2|19048.2|19043.2|19053.2|19048.2|19033.2|19028.2|615
1691637900000|2023-08-10 03:25:00|19047.7|19042.7|19021.7|19016.7|19048.2|19043.2|19019.2|19014.2|740
1691638200000|2023-08-10 03:30:00|19021.2|19016.2|19015.2|19010.2|19029.2|19024.2|18999.7|18994.7|871
1691638500000|2023-08-10 03:35:00|19015.7|19010.7|19022.2|19017.2|19023.2|19018.2|19008.2|19003.2|517
1691638800000|2023-08-10 03:40:00|19022.7|19017.7|19039.2|19034.2|19040.2|19035.2|19022.2|19017.2|600
1691639100000|2023-08-10 03:45:00|19038.7|19033.7|19030.2|19025.2|19044.7|19039.7|19027.2|19022.2|432
1691639400000|2023-08-10 03:50:00|19030.7|19025.7|19039.7|19034.7|19042.7|19037.7|19026.2|19021.2|324
1691639700000|2023-08-10 03:55:00|19039.2|19034.2|19031.7|19026.7|19041.2|19036.2|19027.7|19022.7|284
1691640000000|2023-08-10 04:00:00|19041.7|19011.7|19062.4|19032.4|19063.1|19033.1|19041.7|19011.7|3
1691640300000|2023-08-10 04:05:00|19061.7|19031.7|19065.2|19035.2|19065.8|19035.8|19061.7|19031.7|0
1691640600000|2023-08-10 04:10:00|19064.6|19034.6|19063.9|19033.9|19064.6|19034.6|19060.2|19030.2|0
1691640900000|2023-08-10 04:15:00|19064.1|19034.1|19063.6|19033.6|19065.4|19035.4|19063|19033|0
1691641200000|2023-08-10 04:20:00|19063.3|19033.3|19063|19033|19063.6|19033.6|19063|19033|0
1691641500000|2023-08-10 04:25:00|19063.2|19033.2|19061.3|19031.3|19063.2|19033.2|19061.3|19031.3|0
1691641800000|2023-08-10 04:30:00|19061.6|19031.6|19059.4|19029.4|19062.6|19032.6|19059.4|19029.4|0
1691642100000|2023-08-10 04:35:00|19059.7|19029.7|19073.5|19043.5|19073.5|19043.5|19059.7|19029.7|0
1691642400000|2023-08-10 04:40:00|19073.8|19043.8|19066|19036|19073.8|19043.8|19066|19036|0
1691642700000|2023-08-10 04:45:00|19066.3|19036.3|19066.4|19036.4|19067.6|19037.6|19066.3|19036.3|0
1691643000000|2023-08-10 04:50:00|19067|19037|19066.4|19036.4|19067|19037|19065.8|19035.8|0
1691643300000|2023-08-10 04:55:00|19066.7|19036.7|19064.5|19034.5|19067|19037|19064.5|19034.5|11
1691643600000|2023-08-10 05:00:00|19065.2|19035.2|19034.7|19029.7|19065.2|19046.2|19008.2|19003.2|1673
1691643900000|2023-08-10 05:05:00|19034.2|19029.2|19055.7|19050.7|19067.7|19062.7|19017.2|19012.2|1247
1691644200000|2023-08-10 05:10:00|19055.2|19050.2|19043.7|19038.7|19063.2|19058.2|19039.2|19034.2|814
1691644500000|2023-08-10 05:15:00|19042.2|19037.2|19038.2|19033.2|19046.7|19041.7|19022.7|19017.7|743
1691644800000|2023-08-10 05:20:00|19038.7|19033.7|19057.7|19052.7|19063.7|19058.7|19033.2|19028.2|626
1691645100000|2023-08-10 05:25:00|19059.2|19054.2|19061.7|19056.7|19074.7|19069.7|19052.7|19047.7|839
1691645400000|2023-08-10 05:30:00|19062.2|19057.2|19093.7|19088.7|19094.7|19089.7|19051.2|19046.2|997
1691645700000|2023-08-10 05:35:00|19094.2|19089.2|19090.2|19085.2|19118.2|19113.2|19089.2|19084.2|1384
1691646000000|2023-08-10 05:40:00|19087.2|19082.2|19076.7|19071.7|19091.7|19086.7|19069.2|19064.2|945
1691646300000|2023-08-10 05:45:00|19078.2|19073.2|19108.7|19103.7|19108.7|19103.7|19078.2|19073.2|801
1691646600000|2023-08-10 05:50:00|19108.2|19103.2|19083.2|19078.2|19113.7|19108.7|19082.2|19077.2|656
1691646900000|2023-08-10 05:55:00|19084.2|19079.2|19122.7|19117.7|19126.2|19121.2|19071.7|19066.7|762
1691647200000|2023-08-10 06:00:00|19121.2|19116.2|19134.2|19129.2|19141.2|19136.2|19101.7|19096.7|1126
1691647500000|2023-08-10 06:05:00|19134.7|19129.7|19143.2|19138.2|19161.7|19156.7|19131.7|19126.7|1893
1691647800000|2023-08-10 06:10:00|19143.7|19138.7|19189.2|19184.2|19208.7|19203.7|19142.7|19137.7|1970
1691648100000|2023-08-10 06:15:00|19190.2|19185.2|19165.7|19160.7|19193.7|19188.7|19157.7|19152.7|1312
1691648400000|2023-08-10 06:20:00|19164.7|19159.7|19170.2|19165.2|19183.7|19178.7|19159.7|19154.7|618
1691648700000|2023-08-10 06:25:00|19169.7|19164.7|19193.2|19188.2|19199.2|19194.2|19166.7|19161.7|694
1691649000000|2023-08-10 06:30:00|19194.2|19189.2|19188.7|19183.7|19196.2|19191.2|19171.2|19166.2|798
1691649300000|2023-08-10 06:35:00|19189.2|19184.2|19211.7|19206.7|19221.2|19216.2|19188.7|19183.7|1150
1691649600000|2023-08-10 06:40:00|19213.2|19208.2|19190.2|19185.2|19223.7|19218.7|19188.2|19183.2|854
1691649900000|2023-08-10 06:45:00|19190.7|19185.7|19162.2|19157.2|19191.2|19186.2|19158.7|19153.7|970
1691650200000|2023-08-10 06:50:00|19161.7|19156.7|19172.2|19167.2|19172.2|19167.2|19154.2|19149.2|560
1691650500000|2023-08-10 06:55:00|19171.7|19166.7|19164.2|19159.2|19179.7|19174.7|19161.2|19156.2|467
1691650800000|2023-08-10 07:00:00|19163.7|19158.7|19195.2|19190.2|19195.7|19190.7|19163.7|19158.7|674
1691651100000|2023-08-10 07:05:00|19194.7|19189.7|19199.7|19194.7|19208.2|19203.2|19186.7|19181.7|641
1691651400000|2023-08-10 07:10:00|19199.2|19194.2|19230.7|19225.7|19233.7|19228.7|19198.7|19193.7|835
1691651700000|2023-08-10 07:15:00|19231.2|19226.2|19285.7|19280.7|19286.2|19281.2|19223.2|19218.2|1624
1691652000000|2023-08-10 07:20:00|19287.7|19282.7|19256.2|19251.2|19295.7|19290.7|19244.7|19239.7|2040
1691652300000|2023-08-10 07:25:00|19260.2|19255.2|19286.2|19281.2|19291.7|19286.7|19251.2|19246.2|1224
1691652600000|2023-08-10 07:30:00|19287.2|19282.2|19277.2|19272.2|19303.2|19298.2|19275.7|19270.7|1267
1691652900000|2023-08-10 07:35:00|19276.2|19271.2|19256.7|19251.7|19277.7|19272.7|19255.2|19250.2|662
1691653200000|2023-08-10 07:40:00|19256.2|19251.2|19260.7|19255.7|19265.2|19260.2|19243.7|19238.7|1060
1691653500000|2023-08-10 07:45:00|19260.2|19255.2|19232.2|19227.2|19262.7|19257.7|19231.2|19226.2|678
1691653800000|2023-08-10 07:50:00|19232.7|19227.7|19228.2|19223.2|19235.2|19230.2|19217.7|19212.7|963
1691654100000|2023-08-10 07:55:00|19228.7|19223.7|19241.7|19236.7|19249.7|19244.7|19225.2|19220.2|1299
1691654400000|2023-08-10 08:00:00|19240.3|19235.3|19236.2|19231.2|19249.3|19244.3|19233.7|19228.7|1127
1691654700000|2023-08-10 08:05:00|19236.7|19231.7|19205.9|19200.9|19249.2|19244.2|19205.4|19200.4|2189
1691655000000|2023-08-10 08:10:00|19209.4|19204.4|19224.5|19219.5|19232|19227|19207.9|19202.9|1023
1691655300000|2023-08-10 08:15:00|19225|19220|19225.9|19220.9|19231|19226|19218.8|19213.8|727
1691655600000|2023-08-10 08:20:00|19226.9|19221.9|19227.5|19222.5|19237.2|19232.2|19223.9|19218.9|752
1691655900000|2023-08-10 08:25:00|19229|19224|19230.5|19225.5|19231.5|19226.5|19216.5|19211.5|982
1691656200000|2023-08-10 08:30:00|19243.4|19213.4|19226.6|19196.6|19244.5|19214.5|19216.7|19186.7|16
1691656500000|2023-08-10 08:35:00|19227.2|19197.2|19232.8|19202.8|19233.4|19203.4|19227.2|19197.2|0
1691656800000|2023-08-10 08:40:00|19232.5|19202.5|19232.4|19202.4|19237.1|19207.1|19230.9|19200.9|0
1691657100000|2023-08-10 08:45:00|19232.7|19202.7|19234.1|19204.1|19234.1|19204.1|19231.7|19201.7|0
1691657400000|2023-08-10 08:50:00|19234.4|19204.4|19230|19200|19236.9|19206.9|19229|19199|0
1691657700000|2023-08-10 08:55:00|19230.3|19200.3|19222.6|19192.6|19232|19202|19222.6|19192.6|0
1691658000000|2023-08-10 09:00:00|19222|19192|19195.6|19165.6|19224.2|19194.2|19188.2|19158.2|0
1691658300000|2023-08-10 09:05:00|19195.9|19165.9|19207.4|19177.4|19207.4|19177.4|19195.9|19165.9|0
1691658600000|2023-08-10 09:10:00|19207|19177|19217.4|19187.4|19217.4|19187.4|19206.4|19176.4|0
1691658900000|2023-08-10 09:15:00|19218.1|19188.1|19214.5|19206.5|19236.5|19228.5|19213.5|19188.1|300
1691659200000|2023-08-10 09:20:00|19215|19207|19216|19208|19222.5|19214.5|19214|19206|110
1691659500000|2023-08-10 09:25:00|19213.5|19205.5|19222|19214|19223.5|19215.5|19207|19199|111
1691659800000|2023-08-10 09:30:00|19221|19213|19213.5|19205.5|19221.5|19213.5|19208|19200|175
1691660100000|2023-08-10 09:35:00|19213|19205|19213.5|19205.5|19216.5|19208.5|19203.5|19195.5|101
1691660400000|2023-08-10 09:40:00|19214|19206|19220|19212|19221|19213|19214|19206|53
1691660700000|2023-08-10 09:45:00|19219.5|19211.5|19217.5|19209.5|19228|19220|19214|19206|188
1691661000000|2023-08-10 09:50:00|19218|19210|19227|19219|19227.5|19219.5|19215|19207|57
1691661300000|2023-08-10 09:55:00|19227.5|19219.5|19225|19217|19229.5|19221.5|19219.5|19211.5|65
1691661600000|2023-08-10 10:00:00|19223.5|19215.5|19271.5|19263.5|19303|19295|19223.5|19215.5|1163
1691661900000|2023-08-10 10:05:00|19272|19264|19277|19269|19290.5|19282.5|19267.5|19259.5|276
1691662200000|2023-08-10 10:10:00|19275.5|19267.5|19257.5|19249.5|19281|19273|19257|19249|171
1691662500000|2023-08-10 10:15:00|19257|19249|19274|19266|19275|19267|19253.5|19245.5|134
1691662800000|2023-08-10 10:20:00|19274.5|19266.5|19283.5|19275.5|19289.5|19281.5|19266|19258|169
1691663100000|2023-08-10 10:25:00|19284|19276|19287|19279|19289.5|19281.5|19283|19275|74
1691663400000|2023-08-10 10:30:00|19286.5|19278.5|19286.5|19278.5|19290|19282|19282.5|19274.5|52
1691663700000|2023-08-10 10:35:00|19286|19278|19290|19282|19292.5|19284.5|19283|19275|61
1691664000000|2023-08-10 10:40:00|19289.5|19281.5|19295|19287|19302.5|19294.5|19289.5|19281.5|88
1691664300000|2023-08-10 10:45:00|19295.5|19287.5|19307.5|19299.5|19310.5|19302.5|19295|19287|106
1691664600000|2023-08-10 10:50:00|19308|19300|19316.5|19308.5|19332|19324|19305.5|19297.5|368
1691664900000|2023-08-10 10:55:00|19317|19309|19333.5|19325.5|19334.5|19326.5|19315.5|19307.5|178
1691665200000|2023-08-10 11:00:00|19332.5|19324.5|19328.5|19320.5|19335.5|19327.5|19322.5|19314.5|215
1691665500000|2023-08-10 11:05:00|19329|19321|19344.5|19336.5|19348|19340|19328|19320|205
1691665800000|2023-08-10 11:10:00|19345|19337|19341|19333|19345|19337|19328|19320|177
1691666100000|2023-08-10 11:15:00|19341.5|19333.5|19332|19324|19345|19337|19331|19323|135
1691666400000|2023-08-10 11:20:00|19332.5|19324.5|19343|19335|19355.5|19347.5|19332|19324|227
1691666700000|2023-08-10 11:25:00|19343.5|19335.5|19330|19322|19348|19340|19325|19317|104
1691667000000|2023-08-10 11:30:00|19330.5|19322.5|19311|19303|19331|19323|19310|19302|185
1691667300000|2023-08-10 11:35:00|19311.5|19303.5|19306|19298|19316.5|19308.5|19305|19297|63
1691667600000|2023-08-10 11:40:00|19307.5|19299.5|19280.5|19272.5|19308.5|19300.5|19278|19270|241
1691667900000|2023-08-10 11:45:00|19280|19272|19286|19278|19291.5|19283.5|19271.5|19263.5|153
1691668200000|2023-08-10 11:50:00|19285.5|19277.5|19271.5|19263.5|19289|19281|19268.5|19260.5|147
1691668500000|2023-08-10 11:55:00|19272|19264|19274|19266|19276.5|19268.5|19270.5|19262.5|143
1691668800000|2023-08-10 12:00:00|19273.5|19265.5|19285|19277|19287.5|19279.5|19273|19265|224
1691669100000|2023-08-10 12:05:00|19285.5|19277.5|19280|19272|19302|19294|19279|19271|120
1691669400000|2023-08-10 12:10:00|19279|19271|19293.5|19285.5|19293.5|19285.5|19275|19267|136
1691669700000|2023-08-10 12:15:00|19293|19285|19287.5|19279.5|19303.5|19295.5|19287.5|19279.5|59
1691670000000|2023-08-10 12:20:00|19290|19282|19302.5|19294.5|19302.5|19294.5|19285|19277|89
1691670300000|2023-08-10 12:25:00|19303|19295|19290.5|19282.5|19304.5|19296.5|19288|19280|88
1691670600000|2023-08-10 12:30:00|19294|19286|19301|19293|19360|19352|19294|19286|1082
1691670900000|2023-08-10 12:35:00|19301.5|19293.5|19305.5|19297.5|19329.5|19321.5|19301.5|19293.5|224
1691671200000|2023-08-10 12:40:00|19305|19297|19273.5|19265.5|19305|19297|19250.5|19242.5|472
1691671500000|2023-08-10 12:45:00|19273|19265|19313.5|19305.5|19322|19314|19268|19260|278
1691671800000|2023-08-10 12:50:00|19314|19306|19318|19310|19321.5|19313.5|19298|19290|196
1691672100000|2023-08-10 12:55:00|19317|19309|19311.5|19303.5|19321|19313|19295|19287|164
1691672400000|2023-08-10 13:00:00|19310.5|19302.5|19314|19306|19319.5|19311.5|19303.5|19295.5|115
1691672700000|2023-08-10 13:05:00|19315|19307|19301.5|19293.5|19328.5|19320.5|19284|19276|202
1691673000000|2023-08-10 13:10:00|19301|19293|19285.5|19277.5|19301|19293|19279.5|19271.5|165
1691673300000|2023-08-10 13:15:00|19286|19278|19295|19287|19299.5|19291.5|19282.5|19274.5|102
1691673600000|2023-08-10 13:20:00|19294.5|19286.5|19283|19275|19300.5|19292.5|19279.5|19271.5|77
1691673900000|2023-08-10 13:25:00|19282.5|19274.5|19275.5|19267.5|19286|19278|19265|19257|108
1691674200000|2023-08-10 13:30:00|19276|19268|19283|19275|19303|19295|19249.5|19241.5|1012
1691674500000|2023-08-10 13:35:00|19283.5|19275.5|19385|19377|19398.5|19390.5|19271|19263|1263
1691674800000|2023-08-10 13:40:00|19384.5|19376.5|19395.5|19387.5|19420.5|19412.5|19374.5|19366.5|806
1691675100000|2023-08-10 13:45:00|19395|19387|19438|19430|19439.5|19431.5|19394.5|19386.5|619
1691675400000|2023-08-10 13:50:00|19437.5|19429.5|19453|19445|19453.5|19445.5|19419|19411|727
1691675700000|2023-08-10 13:55:00|19453.5|19445.5|19483.5|19475.5|19492.5|19484.5|19439.5|19431.5|878
1691676000000|2023-08-10 14:00:00|19484|19476|19457.5|19449.5|19491|19483|19453|19445|560
1691676300000|2023-08-10 14:05:00|19458|19450|19430.5|19422.5|19462.5|19454.5|19421|19413|411
1691676600000|2023-08-10 14:10:00|19431|19423|19421|19413|19439|19431|19415|19407|231
1691676900000|2023-08-10 14:15:00|19421.5|19413.5|19417.5|19409.5|19444|19436|19407|19399|328
1691677200000|2023-08-10 14:20:00|19419.5|19411.5|19409|19401|19425.5|19417.5|19403.5|19395.5|247
1691677500000|2023-08-10 14:25:00|19410|19402|19432.5|19424.5|19434|19426|19397.5|19389.5|428
1691677800000|2023-08-10 14:30:00|19432|19424|19400.5|19392.5|19435.5|19427.5|19400.5|19392.5|338
1691678100000|2023-08-10 14:35:00|19398|19390|19364|19356|19405.5|19397.5|19354.5|19346.5|603
1691678400000|2023-08-10 14:40:00|19363.5|19355.5|19346|19338|19367|19359|19345|19337|293
1691678700000|2023-08-10 14:45:00|19345.5|19337.5|19334.5|19326.5|19350|19342|19323.5|19315.5|469
1691679000000|2023-08-10 14:50:00|19334|19326|19338.5|19330.5|19344.5|19336.5|19328|19320|165
1691679300000|2023-08-10 14:55:00|19338|19330|19325.5|19317.5|19353|19345|19325.5|19317.5|202
1691679600000|2023-08-10 15:00:00|19325|19317|19309|19301|19326.5|19318.5|19282.5|19274.5|580
1691679900000|2023-08-10 15:05:00|19308.5|19300.5|19329|19321|19341.5|19333.5|19297.5|19289.5|217
1691680200000|2023-08-10 15:10:00|19328.5|19320.5|19345|19337|19353.5|19345.5|19322|19314|194
1691680500000|2023-08-10 15:15:00|19346|19338|19347|19339|19350.5|19342.5|19335|19327|179
1691680800000|2023-08-10 15:20:00|19347.5|19339.5|19342.5|19334.5|19348.5|19340.5|19325|19317|158
1691681100000|2023-08-10 15:25:00|19343|19335|19372|19364|19376.5|19368.5|19343|19335|276
1691681400000|2023-08-10 15:30:00|19371.5|19363.5|19366.5|19358.5|19371.5|19363.5|19353|19345|127
1691681700000|2023-08-10 15:35:00|19367|19359|19350|19342|19367.5|19359.5|19339.5|19331.5|105
1691682000000|2023-08-10 15:40:00|19349.5|19341.5|19334.5|19326.5|19358|19350|19328|19320|145
1691682300000|2023-08-10 15:45:00|19334|19326|19299.5|19291.5|19335.5|19327.5|19299.5|19291.5|245
1691682600000|2023-08-10 15:50:00|19300|19292|19290|19282|19310|19302|19285|19277|213
1691682900000|2023-08-10 15:55:00|19289.5|19281.5|19309|19301|19310.5|19302.5|19275|19267|253
1691683200000|2023-08-10 16:00:00|19307|19299|19291.5|19283.5|19310.5|19302.5|19290.5|19282.5|80
1691683500000|2023-08-10 16:05:00|19292|19284|19288|19280|19300|19292|19283.5|19275.5|104
1691683800000|2023-08-10 16:10:00|19287.5|19279.5|19308|19300|19312|19304|19287|19279|745
1691684100000|2023-08-10 16:15:00|19307.5|19299.5|19306|19298|19310.5|19302.5|19297.5|19289.5|143
1691684400000|2023-08-10 16:20:00|19305.5|19297.5|19293.5|19285.5|19306|19298|19289.5|19281.5|110
1691684700000|2023-08-10 16:25:00|19294|19286|19289|19281|19294|19286|19267.5|19259.5|230
1691685000000|2023-08-10 16:30:00|19288.5|19280.5|19295|19287|19299|19291|19283.5|19275.5|218
1691685300000|2023-08-10 16:35:00|19295.5|19287.5|19319.5|19311.5|19320|19312|19284|19276|175
1691685600000|2023-08-10 16:40:00|19319|19311|19312|19304|19319.5|19311.5|19302|19294|104
1691685900000|2023-08-10 16:45:00|19312.5|19304.5|19309|19301|19319.5|19311.5|19298|19290|97
1691686200000|2023-08-10 16:50:00|19308.5|19300.5|19280|19272|19309.5|19301.5|19278|19270|172
1691686500000|2023-08-10 16:55:00|19281|19273|19288.5|19280.5|19294.5|19286.5|19268|19260|286
1691686800000|2023-08-10 17:00:00|19289|19281|19282|19274|19303.5|19295.5|19274.5|19266.5|219
1691687100000|2023-08-10 17:05:00|19281.5|19273.5|19278.5|19270.5|19292|19284|19274.5|19266.5|66
1691687400000|2023-08-10 17:10:00|19279|19271|19279|19271|19282|19274|19270|19262|101
1691687700000|2023-08-10 17:15:00|19278.5|19270.5|19287.5|19279.5|19291|19283|19277|19269|73
1691688000000|2023-08-10 17:20:00|19288|19280|19269|19261|19288.5|19280.5|19264|19256|88
1691688300000|2023-08-10 17:25:00|19268.5|19260.5|19249.5|19241.5|19270|19262|19245.5|19237.5|161
1691688600000|2023-08-10 17:30:00|19247|19239|19259|19251|19259.5|19251.5|19230.5|19222.5|229
1691688900000|2023-08-10 17:35:00|19258.5|19250.5|19233|19225|19258.5|19250.5|19225.5|19217.5|187
1691689200000|2023-08-10 17:40:00|19233.5|19225.5|19237|19229|19238|19230|19214|19206|100
1691689500000|2023-08-10 17:45:00|19237.5|19229.5|19255.5|19247.5|19268.5|19260.5|19234.5|19226.5|111
1691689800000|2023-08-10 17:50:00|19255|19247|19243.5|19235.5|19263|19255|19243|19235|57
1691690100000|2023-08-10 17:55:00|19243|19235|19194.5|19186.5|19243|19235|19194.5|19186.5|298
1691690400000|2023-08-10 18:00:00|19190.5|19182.5|19197|19189|19211.5|19203.5|19190.5|19182.5|185
1691690700000|2023-08-10 18:05:00|19197.5|19189.5|19218|19210|19229.5|19221.5|19197|19189|86
1691691000000|2023-08-10 18:10:00|19218.5|19210.5|19248|19240|19248|19240|19218|19210|65
1691691300000|2023-08-10 18:15:00|19247.5|19239.5|19240|19232|19254.5|19246.5|19237|19229|121
1691691600000|2023-08-10 18:20:00|19239.5|19231.5|19256|19248|19261|19253|19234.5|19226.5|45
1691691900000|2023-08-10 18:25:00|19256.5|19248.5|19244|19236|19260.5|19252.5|19243.5|19235.5|40
1691692200000|2023-08-10 18:30:00|19244.5|19236.5|19237.5|19229.5|19253.5|19245.5|19236.5|19228.5|35
1691692500000|2023-08-10 18:35:00|19238|19230|19235|19227|19241.5|19233.5|19225.5|19217.5|35
1691692800000|2023-08-10 18:40:00|19234.5|19226.5|19232.5|19224.5|19239.5|19231.5|19223.5|19215.5|72
1691693100000|2023-08-10 18:45:00|19232|19224|19240|19232|19251|19243|19228|19220|45
1691693400000|2023-08-10 18:50:00|19239.5|19231.5|19247|19239|19257|19249|19236.5|19228.5|60
1691693700000|2023-08-10 18:55:00|19247.5|19239.5|19278.1|19248.1|19278.1|19259.5|19244.5|19236.5|65
1691694000000|2023-08-10 19:00:00|19280.6|19250.6|19271.1|19241.1|19281|19251|19256.9|19226.9|0
1691694300000|2023-08-10 19:05:00|19271.3|19241.3|19267.3|19237.3|19277.3|19247.3|19266.6|19236.6|0
1691694600000|2023-08-10 19:10:00|19267.5|19237.5|19273.4|19243.4|19273.8|19243.8|19267.1|19237.1|0
1691694900000|2023-08-10 19:15:00|19273.8|19243.8|19291.1|19261.1|19293.9|19263.9|19272.2|19242.2|0
1691695200000|2023-08-10 19:20:00|19290.9|19260.9|19273|19243|19291.7|19261.7|19271.9|19241.9|0
1691695500000|2023-08-10 19:25:00|19272.7|19242.7|19260.7|19230.7|19275.5|19245.5|19260.3|19230.3|0
1691695800000|2023-08-10 19:30:00|19260.6|19230.6|19257.9|19227.9|19268|19238|19253.6|19223.6|0
1691696100000|2023-08-10 19:35:00|19257.8|19227.8|19260|19230|19266.7|19236.7|19249.8|19219.8|0
1691696400000|2023-08-10 19:40:00|19259.8|19229.8|19241.7|19211.7|19259.8|19229.8|19239.4|19209.4|0
1691696700000|2023-08-10 19:45:00|19241.5|19211.5|19250|19220|19264.4|19234.4|19241.2|19211.2|0
1691697000000|2023-08-10 19:50:00|19249.7|19219.7|19258.6|19228.6|19260.4|19230.4|19241|19211|0
1691697300000|2023-08-10 19:55:00|19258.4|19228.4|19268.1|19238.1|19268.6|19238.6|19250.8|19220.8|0
1691697600000|2023-08-10 20:00:00|19268.8|19238.8|19258.6|19228.6|19272.1|19242.1|19257.5|19227.5|0
1691697900000|2023-08-10 20:05:00|19259.8|19229.8|19264.9|19234.9|19264.9|19234.9|19259.6|19229.6|0
1691698200000|2023-08-10 20:10:00|19264.3|19234.3|19267|19237|19267|19237|19263.6|19233.6|0
1691698500000|2023-08-10 20:15:00|19266.4|19236.4|19267|19237|19267|19237|19266.3|19236.3|0
1691698800000|2023-08-10 20:20:00|19268.3|19238.3|19269.3|19239.3|19269.3|19239.3|19267.8|19237.8|0
1691699100000|2023-08-10 20:25:00|19269.9|19239.9|19271.5|19241.5|19271.5|19241.5|19269.3|19239.3|0
1691699400000|2023-08-10 20:30:00|19270.8|19240.8|19275|19245|19275|19245|19270.8|19240.8|0
1691699700000|2023-08-10 20:35:00|19274.7|19244.7|19272.8|19242.8|19275.8|19245.8|19272.8|19242.8|0
1691700000000|2023-08-10 20:40:00|19273.1|19243.1|19272.2|19242.2|19274.4|19244.4|19272.2|19242.2|0
1691700300000|2023-08-10 20:45:00|19271.9|19241.9|19271.4|19241.4|19272.2|19242.2|19270.1|19240.1|0
1691700600000|2023-08-10 20:50:00|19271|19241|19272.8|19242.8|19272.8|19242.8|19270.7|19240.7|0
1691700900000|2023-08-10 20:55:00|19272.5|19242.5|19271.6|19241.6|19273.5|19243.5|19271.3|19241.3|0
1691701200000|2023-08-10 21:00:00|19272.2|19242.2|19272.5|19242.5|19272.8|19242.8|19272.2|19242.2|0
1691701500000|2023-08-10 21:05:00|19272.4|19242.4|19272.7|19242.7|19272.7|19242.7|19272.3|19242.3|0
1691701800000|2023-08-10 21:10:00|19272.6|19242.6|19271.7|19241.7|19273|19243|19271.5|19241.5|0
1691702100000|2023-08-10 21:15:00|19271.6|19241.6|19271.5|19241.5|19271.7|19241.7|19271.5|19241.5|0
1691702400000|2023-08-10 21:20:00|19271.7|19241.7|19271.9|19241.9|19272.5|19242.5|19271.7|19241.7|0
1691702700000|2023-08-10 21:25:00|19271.7|19241.7|19271.7|19241.7|19271.7|19241.7|19271.6|19241.6|0
1691703000000|2023-08-10 21:30:00|19271.3|19241.3|19271|19241|19271.3|19241.3|19270.5|19240.5|0
1691703300000|2023-08-10 21:35:00|19270.8|19240.8|19270.5|19240.5|19271.2|19241.2|19270.5|19240.5|0
1691703600000|2023-08-10 21:40:00|19270.4|19240.4|19271.7|19241.7|19272.2|19242.2|19270.4|19240.4|0
1691703900000|2023-08-10 21:45:00|19272|19242|19272.5|19242.5|19273.7|19243.7|19272|19242|0
1691704200000|2023-08-10 21:50:00|19272.7|19242.7|19272.4|19242.4|19272.8|19242.8|19272.2|19242.2|0
1691704500000|2023-08-10 21:55:00|19272|19242|19273.1|19243.1|19273.1|19243.1|19271.9|19241.9|0
1691704800000|2023-08-10 22:00:00|19273.6|19243.6|19279.4|19249.4|19279.7|19249.7|19272.9|19242.9|0
1691705100000|2023-08-10 22:05:00|19279.7|19249.7|19280.6|19250.6|19280.6|19250.6|19278.3|19248.3|0
1691705400000|2023-08-10 22:10:00|19281.2|19251.2|19284|19254|19284|19254|19281.2|19251.2|0
1691705700000|2023-08-10 22:15:00|19284.3|19254.3|19281.3|19251.3|19284.8|19254.8|19280.5|19250.5|0
1691706000000|2023-08-10 22:20:00|19280.9|19250.9|19282|19252|19282|19252|19279.8|19249.8|0
1691706300000|2023-08-10 22:25:00|19282.3|19252.3|19287.6|19257.6|19287.6|19257.6|19280.9|19250.9|0
1691706600000|2023-08-10 22:30:00|19287|19257|19285.3|19255.3|19287.1|19257.1|19284.9|19254.9|0
1691706900000|2023-08-10 22:35:00|19285|19255|19286.3|19256.3|19286.9|19256.9|19284.9|19254.9|0
1691707200000|2023-08-10 22:40:00|19285.7|19255.7|19293|19263|19293.4|19263.4|19284.9|19254.9|0
1691707500000|2023-08-10 22:45:00|19292.7|19262.7|19297.8|19267.8|19298.5|19268.5|19292.7|19262.7|0
1691707800000|2023-08-10 22:50:00|19297.2|19267.2|19292.7|19262.7|19297.2|19267.2|19292|19262|0
1691708100000|2023-08-10 22:55:00|19292.1|19262.1|19292|19262|19292.1|19262.1|19291.3|19261.3|0
1691708400000|2023-08-10 23:00:00|19292.3|19262.3|19289.9|19259.9|19292.7|19262.7|19288.8|19258.8|0
1691708700000|2023-08-10 23:05:00|19290.5|19260.5|19257.2|19227.2|19290.6|19260.6|19255.8|19225.8|0
1691709000000|2023-08-10 23:10:00|19257.3|19227.3|19267.3|19237.3|19267.3|19237.3|19256.6|19226.6|0
1691709300000|2023-08-10 23:15:00|19266.9|19236.9|19264.2|19234.2|19268.3|19238.3|19263.5|19233.5|0
1691709600000|2023-08-10 23:20:00|19263.8|19233.8|19264.8|19234.8|19264.9|19234.9|19263.8|19233.8|0
1691709900000|2023-08-10 23:25:00|19264.9|19234.9|19266.3|19236.3|19266.3|19236.3|19264.9|19234.9|0
1691710200000|2023-08-10 23:30:00|19267|19237|19269.6|19239.6|19270|19240|19266.3|19236.3|0
1691710500000|2023-08-10 23:35:00|19269.9|19239.9|19270.3|19240.3|19271.7|19241.7|19269.2|19239.2|0
1691710800000|2023-08-10 23:40:00|19269.9|19239.9|19271.4|19241.4|19272.1|19242.1|19269.5|19239.5|0
1691711100000|2023-08-10 23:45:00|19271.7|19241.7|19275.7|19245.7|19276.3|19246.3|19271.4|19241.4|0
1691711400000|2023-08-10 23:50:00|19275.3|19245.3|19270|19240|19275.7|19245.7|19270|19240|0
1691711700000|2023-08-10 23:55:00|19270.4|19240.4|19272.8|19242.8|19272.8|19242.8|19269.4|19239.4|0
1691712000000|2023-08-11 00:00:00|19272.1|19242.1|19272.2|19242.2|19272.9|19242.9|19270.8|19240.8|0
1691712300000|2023-08-11 00:05:00|19272.5|19242.5|19272.4|19242.4|19272.9|19242.9|19270.6|19240.6|0
1691712600000|2023-08-11 00:10:00|19272.1|19242.1|19285.4|19255.4|19285.4|19255.4|19272|19242|0
1691712900000|2023-08-11 00:15:00|19284.8|19254.8|19290.3|19260.3|19291|19261|19284.7|19254.7|0
1691713200000|2023-08-11 00:20:00|19289.7|19259.7|19290.4|19260.4|19291.3|19261.3|19288.7|19258.7|0
1691713500000|2023-08-11 00:25:00|19289.8|19259.8|19291.7|19261.7|19292|19262|19289.8|19259.8|0
1691713800000|2023-08-11 00:30:00|19291.1|19261.1|19281.4|19251.4|19291.7|19261.7|19281.4|19251.4|0
1691714100000|2023-08-11 00:35:00|19281.1|19251.1|19281.7|19251.7|19282.3|19252.3|19280.5|19250.5|0
1691714400000|2023-08-11 00:40:00|19282|19252|19282|19252|19282.6|19252.6|19281.1|19251.1|0
1691714700000|2023-08-11 00:45:00|19282.3|19252.3|19293.6|19263.6|19294|19264|19281.7|19251.7|0
1691715000000|2023-08-11 00:50:00|19293.3|19263.3|19297.7|19267.7|19299.9|19269.9|19292.7|19262.7|0
1691715300000|2023-08-11 00:55:00|19297.4|19267.4|19298|19268|19298|19268|19297.4|19267.4|0
1691715600000|2023-08-11 01:00:00|19299.3|19269.3|19305|19275|19306.1|19276.1|19298.6|19268.6|0
1691715900000|2023-08-11 01:05:00|19304.9|19274.9|19308|19278|19310.5|19280.5|19303.3|19273.3|0
1691716200000|2023-08-11 01:10:00|19307.4|19277.4|19311.4|19281.4|19313|19283|19306.7|19276.7|0
1691716500000|2023-08-11 01:15:00|19310.8|19280.8|19309.4|19304.4|19333.4|19328.4|19282.4|19277.4|2016
1691716800000|2023-08-11 01:20:00|19308.9|19303.9|19284.4|19279.4|19308.9|19303.9|19276.9|19271.9|1056
1691717100000|2023-08-11 01:25:00|19284.9|19279.9|19265.9|19260.9|19296.9|19291.9|19263.9|19258.9|1022
1691717400000|2023-08-11 01:30:00|19265.4|19260.4|19202.9|19197.9|19317.9|19312.9|19187.9|19182.9|6294
1691717700000|2023-08-11 01:35:00|19200.9|19195.9|19216.4|19211.4|19240.9|19235.9|19194.4|19189.4|3412
1691718000000|2023-08-11 01:40:00|19216.9|19211.9|19209.9|19204.9|19240.4|19235.4|19193.4|19188.4|2510
1691718300000|2023-08-11 01:45:00|19208.9|19203.9|19246.9|19241.9|19251.4|19246.4|19190.9|19185.9|2404
1691718600000|2023-08-11 01:50:00|19247.9|19242.9|19205.9|19200.9|19252.4|19247.4|19202.9|19197.9|2307
1691718900000|2023-08-11 01:55:00|19206.4|19201.4|19163.9|19158.9|19209.4|19204.4|19160.9|19155.9|3232
1691719200000|2023-08-11 02:00:00|19160.9|19155.9|19157.9|19152.9|19178.9|19173.9|19147.9|19142.9|2299
1691719500000|2023-08-11 02:05:00|19158.9|19153.9|19169.9|19164.9|19180.9|19175.9|19138.9|19133.9|1603
1691719800000|2023-08-11 02:10:00|19170.9|19165.9|19193.9|19188.9|19202.4|19197.4|19158.4|19153.4|1871
1691720100000|2023-08-11 02:15:00|19195.9|19190.9|19198.9|19193.9|19211.9|19206.9|19181.9|19176.9|1136
1691720400000|2023-08-11 02:20:00|19199.9|19194.9|19125.5|19120.5|19201.9|19196.9|19121.5|19116.5|1758
1691720700000|2023-08-11 02:25:00|19126.5|19121.5|19112|19107|19128.5|19123.5|19097|19092|1796
1691721000000|2023-08-11 02:30:00|19112.5|19107.5|19103.5|19098.5|19114.5|19109.5|19066.5|19061.5|2469
1691721300000|2023-08-11 02:35:00|19103|19098|19071|19066|19104|19099|19069|19064|1604
1691721600000|2023-08-11 02:40:00|19071.5|19066.5|19066.5|19061.5|19098|19093|19060.5|19055.5|1476
1691721900000|2023-08-11 02:45:00|19065|19060|19073.5|19068.5|19092|19087|19064|19059|1260
1691722200000|2023-08-11 02:50:00|19076|19071|19040|19035|19079.5|19074.5|19037|19032|2069
1691722500000|2023-08-11 02:55:00|19040.5|19035.5|19040|19035|19072|19067|19039|19034|1737
1691722800000|2023-08-11 03:00:00|19039|19034|19071|19066|19076.5|19071.5|19031.5|19026.5|1611
1691723100000|2023-08-11 03:05:00|19070.5|19065.5|19085|19080|19088.5|19083.5|19055.5|19050.5|1252
1691723400000|2023-08-11 03:10:00|19085.5|19080.5|19086|19081|19102|19097|19081.5|19076.5|1212
1691723700000|2023-08-11 03:15:00|19086.5|19081.5|19100.5|19095.5|19101|19096|19060|19055|1313
1691724000000|2023-08-11 03:20:00|19101|19096|19092|19087|19118|19113|19092|19087|1133
1691724300000|2023-08-11 03:25:00|19090.5|19085.5|19132|19127|19135|19130|19077|19072|1182
1691724600000|2023-08-11 03:30:00|19132.5|19127.5|19120|19115|19142|19137|19109.5|19104.5|1081
1691724900000|2023-08-11 03:35:00|19119.5|19114.5|19106|19101|19125.5|19120.5|19102.5|19097.5|903
1691725200000|2023-08-11 03:40:00|19106.5|19101.5|19120.5|19115.5|19123|19118|19103|19098|535
1691725500000|2023-08-11 03:45:00|19121|19116|19105|19100|19122.5|19117.5|19099|19094|382
1691725800000|2023-08-11 03:50:00|19104.5|19099.5|19117.5|19112.5|19125|19120|19103|19098|375
1691726100000|2023-08-11 03:55:00|19117|19112|19110|19105|19121|19116|19107.5|19102.5|297
1691726400000|2023-08-11 04:00:00|19121|19091|19111.9|19081.9|19121.6|19091.6|19111.3|19081.3|0
1691726700000|2023-08-11 04:05:00|19112.5|19082.5|19115.1|19085.1|19115.1|19085.1|19111.9|19081.9|0
1691727000000|2023-08-11 04:10:00|19115.4|19085.4|19112|19082|19115.4|19085.4|19111.3|19081.3|0
1691727300000|2023-08-11 04:15:00|19111.6|19081.6|19114.6|19084.6|19115.8|19085.8|19111.3|19081.3|0
1691727600000|2023-08-11 04:20:00|19115.2|19085.2|19114.3|19084.3|19116.6|19086.6|19112.8|19082.8|0
1691727900000|2023-08-11 04:25:00|19114|19084|19115.5|19085.5|19115.8|19085.8|19113.1|19083.1|0
1691728200000|2023-08-11 04:30:00|19115.8|19085.8|19114.5|19084.5|19116.7|19086.7|19114.5|19084.5|0
1691728500000|2023-08-11 04:35:00|19113.9|19083.9|19120|19090|19120|19090|19113|19083|0
1691728800000|2023-08-11 04:40:00|19119.6|19089.6|19120.4|19090.4|19121.3|19091.3|19119.6|19089.6|0
1691729100000|2023-08-11 04:45:00|19120.1|19090.1|19118.9|19088.9|19120.3|19090.3|19117.9|19087.9|0
1691729400000|2023-08-11 04:50:00|19118.6|19088.6|19116.7|19086.7|19118.9|19088.9|19116.1|19086.1|0
1691729700000|2023-08-11 04:55:00|19117.3|19087.3|19120.1|19090.1|19120.1|19090.1|19117.3|19087.3|12
1691730000000|2023-08-11 05:00:00|19105|19100|19128|19123|19132.5|19127.5|19086|19081|1859
1691730300000|2023-08-11 05:05:00|19127|19122|19120.5|19115.5|19127.5|19122.5|19096.5|19091.5|733
1691730600000|2023-08-11 05:10:00|19120|19115|19122|19117|19132|19127|19102|19097|626
1691730900000|2023-08-11 05:15:00|19121.5|19116.5|19145|19140|19150|19145|19098|19093|956
1691731200000|2023-08-11 05:20:00|19145.5|19140.5|19151|19146|19172.5|19167.5|19142|19137|1406
1691731500000|2023-08-11 05:25:00|19151.5|19146.5|19140|19135|19155|19150|19120|19115|970
1691731800000|2023-08-11 05:30:00|19140.5|19135.5|19129|19124|19149|19144|19117.5|19112.5|828
1691732100000|2023-08-11 05:35:00|19129.5|19124.5|19116|19111|19134|19129|19113.5|19108.5|529
1691732400000|2023-08-11 05:40:00|19115|19110|19100|19095|19121|19116|19092.5|19087.5|795
1691732700000|2023-08-11 05:45:00|19099|19094|19110.5|19105.5|19115|19110|19087|19082|773
1691733000000|2023-08-11 05:50:00|19111|19106|19097|19092|19117.5|19112.5|19095.5|19090.5|518
1691733300000|2023-08-11 05:55:00|19097.5|19092.5|19088|19083|19110|19105|19086.5|19081.5|573
1691733600000|2023-08-11 06:00:00|19087|19082|19077.5|19072.5|19109|19104|19077.5|19072.5|722
1691733900000|2023-08-11 06:05:00|19077|19072|19078|19073|19091|19086|19068|19063|808
1691734200000|2023-08-11 06:10:00|19078.5|19073.5|19089|19084|19096|19091|19073|19068|618
1691734500000|2023-08-11 06:15:00|19088.5|19083.5|19086|19081|19101|19096|19078.5|19073.5|539
1691734800000|2023-08-11 06:20:00|19085.5|19080.5|19089|19084|19103|19098|19085|19080|463
1691735100000|2023-08-11 06:25:00|19088.5|19083.5|19083.5|19078.5|19095|19090|19074.5|19069.5|515
1691735400000|2023-08-11 06:30:00|19083|19078|19074|19069|19087.5|19082.5|19059|19054|1017
1691735700000|2023-08-11 06:35:00|19073.5|19068.5|19056|19051|19073.5|19068.5|19052|19047|749
1691736000000|2023-08-11 06:40:00|19055.5|19050.5|19041|19036|19056|19051|19030|19025|1457
1691736300000|2023-08-11 06:45:00|19040.5|19035.5|19055|19050|19066.5|19061.5|19040.5|19035.5|1122
1691736600000|2023-08-11 06:50:00|19054.5|19049.5|19036.5|19031.5|19063.5|19058.5|19033.5|19028.5|1181
1691736900000|2023-08-11 06:55:00|19036|19031|19044|19039|19048|19043|19027|19022|1342
1691737200000|2023-08-11 07:00:00|19041.5|19036.5|19056.5|19051.5|19061.5|19056.5|19032|19027|1189
1691737500000|2023-08-11 07:05:00|19056|19051|19053|19048|19068|19063|19046|19041|1100
1691737800000|2023-08-11 07:10:00|19053.5|19048.5|19095|19090|19095|19090|19053.5|19048.5|1328
1691738100000|2023-08-11 07:15:00|19095.5|19090.5|19081.5|19076.5|19097.5|19092.5|19080|19075|792
1691738400000|2023-08-11 07:20:00|19081|19076|19101.5|19096.5|19101.5|19096.5|19074.5|19069.5|801
1691738700000|2023-08-11 07:25:00|19101|19096|19112|19107|19112.5|19107.5|19088.5|19083.5|1086
1691739000000|2023-08-11 07:30:00|19112.5|19107.5|19095.5|19090.5|19118.5|19113.5|19092.5|19087.5|1437
1691739300000|2023-08-11 07:35:00|19095|19090|19088.5|19083.5|19099.5|19094.5|19088|19083|839
1691739600000|2023-08-11 07:40:00|19088|19083|19073.5|19068.5|19089|19084|19072.5|19067.5|774
1691739900000|2023-08-11 07:45:00|19074|19069|19079.5|19074.5|19082|19077|19067|19062|885
1691740200000|2023-08-11 07:50:00|19080|19075|19063.5|19058.5|19082.5|19077.5|19062.5|19057.5|1145
1691740500000|2023-08-11 07:55:00|19063|19058|19071.5|19066.5|19071.5|19066.5|19059.5|19054.5|1513
1691740800000|2023-08-11 08:00:00|19070.2|19065.2|19095.7|19090.7|19099.7|19094.7|19070.2|19065.2|1424
1691741100000|2023-08-11 08:05:00|19097.7|19092.7|19042.7|19037.7|19101.7|19096.7|19038.2|19033.2|2405
1691741400000|2023-08-11 08:10:00|19040.2|19035.2|19051.7|19046.7|19058.2|19053.2|19039.2|19034.2|994
1691741700000|2023-08-11 08:15:00|19050.7|19045.7|19041.7|19036.7|19057.2|19052.2|19038.2|19033.2|813
1691742000000|2023-08-11 08:20:00|19042.2|19037.2|19036.7|19031.7|19050.7|19045.7|19031.2|19026.2|433
1691742300000|2023-08-11 08:25:00|19034.7|19029.7|19057.2|19052.2|19058.2|19053.2|19033.2|19028.2|1115
1691742600000|2023-08-11 08:30:00|19064.3|19034.3|19052.8|19022.8|19065.3|19035.3|19051.3|19021.3|3
1691742900000|2023-08-11 08:35:00|19052.5|19022.5|19006.3|18976.3|19055.2|19025.2|19006.3|18976.3|0
1691743200000|2023-08-11 08:40:00|19007.8|18977.8|19048.5|19018.5|19048.5|19018.5|18995.1|18965.1|0
1691743500000|2023-08-11 08:45:00|19049.1|19019.1|19050.8|19020.8|19067.6|19037.6|19037.1|19007.1|0
1691743800000|2023-08-11 08:50:00|19051.1|19021.1|19050|19020|19056.3|19026.3|19048.4|19018.4|0
1691744100000|2023-08-11 08:55:00|19049.3|19019.3|19046.4|19016.4|19053.1|19023.1|19045|19015|0
1691744400000|2023-08-11 09:00:00|19045.8|19015.8|19046.1|19016.1|19051.1|19021.1|19045.4|19015.4|0
1691744700000|2023-08-11 09:05:00|19046.2|19016.2|19051|19021|19053.9|19023.9|19046.1|19016.1|0
1691745000000|2023-08-11 09:10:00|19050.4|19020.4|19050.7|19020.7|19052.3|19022.3|19048.2|19018.2|0
1691745300000|2023-08-11 09:15:00|19040.7|19032.7|19011.2|19003.2|19045.2|19037.2|19010.7|19002.7|507
1691745600000|2023-08-11 09:20:00|19011.7|19003.7|19006.7|18998.7|19012.2|19004.2|18997.2|18989.2|242
1691745900000|2023-08-11 09:25:00|19007.2|18999.2|19003.7|18995.7|19014.2|19006.2|19000.2|18992.2|93
1691746200000|2023-08-11 09:30:00|19003.2|18995.2|18993.7|18985.7|19009.2|19001.2|18993.2|18985.2|117
1691746500000|2023-08-11 09:35:00|18993.2|18985.2|18973.2|18965.2|18993.7|18985.7|18936.7|18928.7|1794
1691746800000|2023-08-11 09:40:00|18972.7|18964.7|18934.7|18926.7|18973.7|18965.7|18917.7|18909.7|1043
1691747100000|2023-08-11 09:45:00|18931.2|18923.2|18922.7|18914.7|18939.7|18931.7|18917.7|18909.7|358
1691747400000|2023-08-11 09:50:00|18922.2|18914.2|18914.7|18906.7|18925.2|18917.2|18895.2|18887.2|477
1691747700000|2023-08-11 09:55:00|18914.2|18906.2|18894.2|18886.2|18914.2|18906.2|18882.7|18874.7|408
1691748000000|2023-08-11 10:00:00|18893.7|18885.7|18907.7|18899.7|18907.7|18899.7|18881.7|18873.7|253
1691748300000|2023-08-11 10:05:00|18907.2|18899.2|18921.2|18913.2|18922.2|18914.2|18901.7|18893.7|229
1691748600000|2023-08-11 10:10:00|18921.7|18913.7|18918.7|18910.7|18927.2|18919.2|18915.7|18907.7|160
1691748900000|2023-08-11 10:15:00|18919.2|18911.2|18912.7|18904.7|18919.7|18911.7|18904.2|18896.2|155
1691749200000|2023-08-11 10:20:00|18913.2|18905.2|18925.7|18917.7|18926.7|18918.7|18912.7|18904.7|43
1691749500000|2023-08-11 10:25:00|18926.2|18918.2|18899.7|18891.7|18933.7|18925.7|18899.2|18891.2|335
1691749800000|2023-08-11 10:30:00|18907.2|18899.2|18931.2|18923.2|18933.2|18925.2|18907.2|18899.2|177
1691750100000|2023-08-11 10:35:00|18930.2|18922.2|18921.7|18913.7|18936.2|18928.2|18920.2|18912.2|89
1691750400000|2023-08-11 10:40:00|18921.2|18913.2|18922.2|18914.2|18936.2|18928.2|18919.2|18911.2|99
1691750700000|2023-08-11 10:45:00|18921.7|18913.7|18923.2|18915.2|18928.2|18920.2|18912.2|18904.2|117
1691751000000|2023-08-11 10:50:00|18923.7|18915.7|18924.2|18916.2|18929.7|18921.7|18919.7|18911.7|55
1691751300000|2023-08-11 10:55:00|18924.7|18916.7|18930.7|18922.7|18932.2|18924.2|18922.7|18914.7|31
1691751600000|2023-08-11 11:00:00|18928.2|18920.2|18954.7|18946.7|18955.7|18947.7|18925.7|18917.7|255
1691751900000|2023-08-11 11:05:00|18955.7|18947.7|18953.2|18945.2|18962.2|18954.2|18950.7|18942.7|147
1691752200000|2023-08-11 11:10:00|18952.7|18944.7|18950.7|18942.7|18956.7|18948.7|18938.2|18930.2|122
1691752500000|2023-08-11 11:15:00|18951.2|18943.2|18954.2|18946.2|18957.2|18949.2|18947.2|18939.2|54
1691752800000|2023-08-11 11:20:00|18954.7|18946.7|18949.2|18941.2|18961.7|18953.7|18949.2|18941.2|63
1691753100000|2023-08-11 11:25:00|18949.7|18941.7|18955.2|18947.2|18955.7|18947.7|18945.2|18937.2|50
1691753400000|2023-08-11 11:30:00|18954.7|18946.7|18963.7|18955.7|18966.7|18958.7|18947.7|18939.7|114
1691753700000|2023-08-11 11:35:00|18963.2|18955.2|18958.7|18950.7|18963.7|18955.7|18955.7|18947.7|28
1691754000000|2023-08-11 11:40:00|18959.2|18951.2|18955.2|18947.2|18959.2|18951.2|18944.7|18936.7|55
1691754300000|2023-08-11 11:45:00|18954.7|18946.7|18952.7|18944.7|18962.7|18954.7|18952.2|18944.2|86
1691754600000|2023-08-11 11:50:00|18952.2|18944.2|18944.7|18936.7|18954.7|18946.7|18943.7|18935.7|67
1691754900000|2023-08-11 11:55:00|18944.2|18936.2|18946.2|18938.2|18949.2|18941.2|18942.2|18934.2|91
1691755200000|2023-08-11 12:00:00|18945.7|18937.7|18942.2|18934.2|18952.7|18944.7|18942.2|18934.2|129
1691755500000|2023-08-11 12:05:00|18942.7|18934.7|18942.2|18934.2|18943.2|18935.2|18932.7|18924.7|49
1691755800000|2023-08-11 12:10:00|18942.7|18934.7|18947.7|18939.7|18951.2|18943.2|18942.2|18934.2|204
1691756100000|2023-08-11 12:15:00|18947.2|18939.2|18944.2|18936.2|18949.7|18941.7|18943.7|18935.7|65
1691756400000|2023-08-11 12:20:00|18944.7|18936.7|18942.7|18934.7|18952.2|18944.2|18942.7|18934.7|67
1691756700000|2023-08-11 12:25:00|18943.2|18935.2|18944.2|18936.2|18947.7|18939.7|18939.2|18931.2|38
1691757000000|2023-08-11 12:30:00|18944.7|18936.7|18909.7|18901.7|18955.2|18947.2|18899.7|18891.7|481
1691757300000|2023-08-11 12:35:00|18910.2|18902.2|18900.7|18892.7|18922.7|18914.7|18899.7|18891.7|117
1691757600000|2023-08-11 12:40:00|18901.2|18893.2|18917.2|18909.2|18923.7|18915.7|18893.7|18885.7|100
1691757900000|2023-08-11 12:45:00|18917.7|18909.7|18897.2|18889.2|18917.7|18909.7|18895.2|18887.2|99
1691758200000|2023-08-11 12:50:00|18895.2|18887.2|18878.7|18870.7|18898.7|18890.7|18876.2|18868.2|326
1691758500000|2023-08-11 12:55:00|18878.2|18870.2|18878.7|18870.7|18886.2|18878.2|18874.7|18866.7|129
1691758800000|2023-08-11 13:00:00|18878.2|18870.2|18903.7|18895.7|18906.2|18898.2|18873.2|18865.2|167
1691759100000|2023-08-11 13:05:00|18904.2|18896.2|18898.7|18890.7|18912.2|18904.2|18890.2|18882.2|59
1691759400000|2023-08-11 13:10:00|18899.2|18891.2|18879.7|18871.7|18901.2|18893.2|18878.2|18870.2|165
1691759700000|2023-08-11 13:15:00|18879.2|18871.2|18876.7|18868.7|18880.2|18872.2|18858.2|18850.2|240
1691760000000|2023-08-11 13:20:00|18876.2|18868.2|18875.7|18867.7|18881.7|18873.7|18870.7|18862.7|86
1691760300000|2023-08-11 13:25:00|18876.2|18868.2|18875.7|18867.7|18885.2|18877.2|18866.2|18858.2|67
1691760600000|2023-08-11 13:30:00|18873.7|18865.7|18855.7|18847.7|18874.7|18866.7|18813.2|18805.2|1285
1691760900000|2023-08-11 13:35:00|18854.7|18846.7|18856.7|18848.7|18884.2|18876.2|18846.7|18838.7|331
1691761200000|2023-08-11 13:40:00|18856.2|18848.2|18807.7|18799.7|18859.2|18851.2|18789.2|18781.2|782
1691761500000|2023-08-11 13:45:00|18808.2|18800.2|18820.2|18812.2|18826.2|18818.2|18785.2|18777.2|495
1691761800000|2023-08-11 13:50:00|18820.7|18812.7|18809.2|18801.2|18825.7|18817.7|18807.2|18799.2|240
1691762100000|2023-08-11 13:55:00|18809.7|18801.7|18819.7|18811.7|18826.2|18818.2|18809.7|18801.7|125
1691762400000|2023-08-11 14:00:00|18817.7|18809.7|18849.2|18841.2|18856.2|18848.2|18817.7|18809.7|574
1691762700000|2023-08-11 14:05:00|18849.7|18841.7|18850.7|18842.7|18857.7|18849.7|18833.7|18825.7|297
1691763000000|2023-08-11 14:10:00|18850.2|18842.2|18858.7|18850.7|18858.7|18850.7|18826.7|18818.7|209
1691763300000|2023-08-11 14:15:00|18858.2|18850.2|18868.2|18860.2|18891.7|18883.7|18855.2|18847.2|482
1691763600000|2023-08-11 14:20:00|18867.7|18859.7|18878.2|18870.2|18885.7|18877.7|18858.7|18850.7|273
1691763900000|2023-08-11 14:25:00|18878.7|18870.7|18850.7|18842.7|18879.7|18871.7|18842.2|18834.2|301
1691764200000|2023-08-11 14:30:00|18851.2|18843.2|18841.7|18833.7|18865.7|18857.7|18837.2|18829.2|186
1691764500000|2023-08-11 14:35:00|18842.2|18834.2|18862.7|18854.7|18864.7|18856.7|18833.7|18825.7|219
1691764800000|2023-08-11 14:40:00|18861.2|18853.2|18849.7|18841.7|18872.2|18864.2|18846.2|18838.2|332
1691765100000|2023-08-11 14:45:00|18849.2|18841.2|18838.7|18830.7|18856.7|18848.7|18834.7|18826.7|263
1691765400000|2023-08-11 14:50:00|18838.2|18830.2|18793.2|18785.2|18838.7|18830.7|18790.2|18782.2|454
1691765700000|2023-08-11 14:55:00|18792.7|18784.7|18790.7|18782.7|18797.2|18789.2|18774.7|18766.7|432
1691766000000|2023-08-11 15:00:00|18789.7|18781.7|18790.2|18782.2|18794.7|18786.7|18784.7|18776.7|206
1691766300000|2023-08-11 15:05:00|18789.2|18781.2|18785.2|18777.2|18791.2|18783.2|18773.2|18765.2|227
1691766600000|2023-08-11 15:10:00|18785.7|18777.7|18764.7|18756.7|18786.2|18778.2|18762.2|18754.2|192
1691766900000|2023-08-11 15:15:00|18764.2|18756.2|18764.2|18756.2|18769.2|18761.2|18753.2|18745.2|341
1691767200000|2023-08-11 15:20:00|18762.7|18754.7|18788.7|18780.7|18789.2|18781.2|18762.2|18754.2|241
1691767500000|2023-08-11 15:25:00|18787.7|18779.7|18747.7|18739.7|18788.2|18780.2|18746.2|18738.2|360
1691767800000|2023-08-11 15:30:00|18746.2|18738.2|18735.7|18727.7|18754.2|18746.2|18730.7|18722.7|487
1691768100000|2023-08-11 15:35:00|18735.2|18727.2|18740.7|18732.7|18750.2|18742.2|18735.2|18727.2|199
1691768400000|2023-08-11 15:40:00|18739.2|18731.2|18750.2|18742.2|18751.7|18743.7|18734.2|18726.2|150
1691768700000|2023-08-11 15:45:00|18749.7|18741.7|18722.2|18714.2|18751.7|18743.7|18721.7|18713.7|316
1691769000000|2023-08-11 15:50:00|18724.2|18716.2|18732.7|18724.7|18734.2|18726.2|18717.2|18709.2|226
1691769300000|2023-08-11 15:55:00|18733.2|18725.2|18754.2|18746.2|18754.7|18746.7|18729.2|18721.2|133
1691769600000|2023-08-11 16:00:00|18753.7|18745.7|18756.2|18748.2|18768.7|18760.7|18748.7|18740.7|214
1691769900000|2023-08-11 16:05:00|18756.7|18748.7|18775.7|18767.7|18776.7|18768.7|18755.7|18747.7|121
1691770200000|2023-08-11 16:10:00|18776.2|18768.2|18780.7|18772.7|18782.2|18774.2|18766.7|18758.7|89
1691770500000|2023-08-11 16:15:00|18781.2|18773.2|18780.7|18772.7|18787.7|18779.7|18772.2|18764.2|153
1691770800000|2023-08-11 16:20:00|18781.2|18773.2|18767.7|18759.7|18782.2|18774.2|18766.2|18758.2|135
1691771100000|2023-08-11 16:25:00|18768.2|18760.2|18761.7|18753.7|18770.2|18762.2|18749.2|18741.2|127
1691771400000|2023-08-11 16:30:00|18762.2|18754.2|18764.2|18756.2|18772.7|18764.7|18759.7|18751.7|83
1691771700000|2023-08-11 16:35:00|18764.7|18756.7|18743.7|18735.7|18765.7|18757.7|18743.7|18735.7|98
1691772000000|2023-08-11 16:40:00|18744.2|18736.2|18743.7|18735.7|18747.2|18739.2|18739.2|18731.2|70
1691772300000|2023-08-11 16:45:00|18744.2|18736.2|18741.2|18733.2|18749.7|18741.7|18737.2|18729.2|87
1691772600000|2023-08-11 16:50:00|18740.7|18732.7|18752.2|18744.2|18753.2|18745.2|18739.2|18731.2|72
1691772900000|2023-08-11 16:55:00|18751.7|18743.7|18744.7|18736.7|18754.2|18746.2|18740.2|18732.2|48
1691773200000|2023-08-11 17:00:00|18745.2|18737.2|18754.2|18746.2|18756.7|18748.7|18744.7|18736.7|52
1691773500000|2023-08-11 17:05:00|18753.7|18745.7|18744.7|18736.7|18753.7|18745.7|18738.7|18730.7|77
1691773800000|2023-08-11 17:10:00|18744.2|18736.2|18754.2|18746.2|18761.7|18753.7|18742.7|18734.7|87
1691774100000|2023-08-11 17:15:00|18754.7|18746.7|18771.7|18763.7|18774.7|18766.7|18753.2|18745.2|91
1691774400000|2023-08-11 17:20:00|18772.2|18764.2|18775.7|18767.7|18779.2|18771.2|18766.7|18758.7|51
1691774700000|2023-08-11 17:25:00|18775.2|18767.2|18784.2|18776.2|18793.7|18785.7|18775.2|18767.2|170
1691775000000|2023-08-11 17:30:00|18783.7|18775.7|18777.7|18769.7|18787.7|18779.7|18777.7|18769.7|47
1691775300000|2023-08-11 17:35:00|18778.2|18770.2|18767.7|18759.7|18780.2|18772.2|18762.2|18754.2|63
1691775600000|2023-08-11 17:40:00|18768.2|18760.2|18749.7|18741.7|18768.7|18760.7|18746.2|18738.2|59
1691775900000|2023-08-11 17:45:00|18749.2|18741.2|18752.2|18744.2|18756.7|18748.7|18745.2|18737.2|55
1691776200000|2023-08-11 17:50:00|18752.7|18744.7|18758.7|18750.7|18758.7|18750.7|18750.7|18742.7|52
1691776500000|2023-08-11 17:55:00|18758.2|18750.2|18766.7|18758.7|18770.2|18762.2|18756.2|18748.2|75
1691776800000|2023-08-11 18:00:00|18767.7|18759.7|18769.7|18761.7|18777.2|18769.2|18760.2|18752.2|59
1691777100000|2023-08-11 18:05:00|18770.2|18762.2|18766.7|18758.7|18779.7|18771.7|18765.7|18757.7|47
1691777400000|2023-08-11 18:10:00|18767.7|18759.7|18763.7|18755.7|18767.7|18759.7|18759.7|18751.7|34
1691777700000|2023-08-11 18:15:00|18763.2|18755.2|18772.2|18764.2|18775.2|18767.2|18758.7|18750.7|22
1691778000000|2023-08-11 18:20:00|18771.7|18763.7|18772.7|18764.7|18775.2|18767.2|18761.7|18753.7|25
1691778300000|2023-08-11 18:25:00|18773.2|18765.2|18769.2|18761.2|18778.2|18770.2|18768.7|18760.7|37
1691778600000|2023-08-11 18:30:00|18769.7|18761.7|18775.2|18767.2|18785.7|18777.7|18767.7|18759.7|42
1691778900000|2023-08-11 18:35:00|18774.7|18766.7|18789.7|18781.7|18790.2|18782.2|18768.7|18760.7|41
1691779200000|2023-08-11 18:40:00|18790.2|18782.2|18777.2|18769.2|18793.2|18785.2|18774.7|18766.7|28
1691779500000|2023-08-11 18:45:00|18777.7|18769.7|18785.2|18777.2|18788.2|18780.2|18777.2|18769.2|78
1691779800000|2023-08-11 18:50:00|18786.7|18778.7|18808.2|18800.2|18809.7|18801.7|18783.7|18775.7|140
1691780100000|2023-08-11 18:55:00|18811.2|18803.2|18835.5|18805.5|18835.7|18821.2|18811.2|18803.2|141
1691780400000|2023-08-11 19:00:00|18835.3|18805.3|18825|18795|18838.3|18808.3|18813|18783|0
1691780700000|2023-08-11 19:05:00|18825.2|18795.2|18807.8|18777.8|18825.6|18795.6|18807.8|18777.8|0
1691781000000|2023-08-11 19:10:00|18807.5|18777.5|18807.1|18777.1|18812.8|18782.8|18802|18772|0
1691781300000|2023-08-11 19:15:00|18806.9|18776.9|18827.3|18797.3|18831.3|18801.3|18806.3|18776.3|0
1691781600000|2023-08-11 19:20:00|18827.2|18797.2|18818.9|18788.9|18830.1|18800.1|18813.7|18783.7|0
1691781900000|2023-08-11 19:25:00|18819|18789|18827.5|18797.5|18831.9|18801.9|18818.7|18788.7|0
1691782200000|2023-08-11 19:30:00|18827.4|18797.4|18815.3|18785.3|18833.1|18803.1|18809.9|18779.9|0
1691782500000|2023-08-11 19:35:00|18815.5|18785.5|18802.6|18772.6|18818.6|18788.6|18799.6|18769.6|0
1691782800000|2023-08-11 19:40:00|18802.4|18772.4|18813|18783|18813.4|18783.4|18793.4|18763.4|0
1691783100000|2023-08-11 19:45:00|18812.9|18782.9|18808|18778|18813.9|18783.9|18801.7|18771.7|0
1691783400000|2023-08-11 19:50:00|18807|18777|18812|18782|18816.6|18786.6|18801.3|18771.3|0
1691783700000|2023-08-11 19:55:00|18812.2|18782.2|18806.6|18776.6|18812.2|18782.2|18783.8|18753.8|0
1691784000000|2023-08-11 20:00:00|18807.1|18777.1|18812.7|18782.7|18813.8|18783.8|18805.2|18775.2|0
1691784300000|2023-08-11 20:05:00|18812.1|18782.1|18812|18782|18812.7|18782.7|18810.6|18780.6|0
1691784600000|2023-08-11 20:10:00|18812.6|18782.6|18813.6|18783.6|18815|18785|18809.8|18779.8|0
1691784900000|2023-08-11 20:15:00|18813|18783|18811.5|18781.5|18813.6|18783.6|18809.5|18779.5|0
1691785200000|2023-08-11 20:20:00|18810.9|18780.9|18812.3|18782.3|18812.3|18782.3|18808.1|18778.1|0
1691785500000|2023-08-11 20:25:00|18811.9|18781.9|18809.5|18779.5|18811.9|18781.9|18809.5|18779.5|0
1691785800000|2023-08-11 20:30:00|18810.3|18780.3|18809|18779|18810.3|18780.3|18808.9|18778.9|0
1691786100000|2023-08-11 20:35:00|18809.3|18779.3|18810.4|18780.4|18810.4|18780.4|18809|18779|0
1691786400000|2023-08-11 20:40:00|18810|18780|18812.3|18782.3|18812.3|18782.3|18809.6|18779.6|0
1691786700000|2023-08-11 20:45:00|18812.6|18782.6|18810.9|18780.9|18813.1|18783.1|18810.3|18780.3|0
1691787000000|2023-08-11 20:50:00|18810.6|18780.6|18813.1|18783.1|18813.7|18783.7|18810.3|18780.3|0
1691787300000|2023-08-11 20:55:00|18812.7|18782.7|18810.6|18780.6|18813.1|18783.1|18808.6|18778.6|0
1691964000000|2023-08-13 22:00:00|18824|18794|18819.8|18789.8|18824|18794|18814.2|18784.2|0
1691964300000|2023-08-13 22:05:00|18820.4|18790.4|18826.3|18796.3|18826.8|18796.8|18814.1|18784.1|0
1691964600000|2023-08-13 22:10:00|18827|18797|18834.1|18804.1|18834.1|18804.1|18824.6|18794.6|0
1691964900000|2023-08-13 22:15:00|18834.4|18804.4|18832.7|18802.7|18835.5|18805.5|18831.3|18801.3|0
1691965200000|2023-08-13 22:20:00|18833.3|18803.3|18838.1|18808.1|18838.8|18808.8|18831.5|18801.5|0
1691965500000|2023-08-13 22:25:00|18838.7|18808.7|18845.9|18815.9|18847.3|18817.3|18836.9|18806.9|0
1691965800000|2023-08-13 22:30:00|18846.6|18816.6|18851.5|18821.5|18853|18823|18844.6|18814.6|0
1691966100000|2023-08-13 22:35:00|18851.6|18821.6|18879.3|18849.3|18884|18854|18850.9|18820.9|0
1691966400000|2023-08-13 22:40:00|18878.7|18848.7|18871.9|18841.9|18882.4|18852.4|18871.1|18841.1|0
1691966700000|2023-08-13 22:45:00|18873.1|18843.1|18863.5|18833.5|18873.9|18843.9|18863.5|18833.5|0
1691967000000|2023-08-13 22:50:00|18862.8|18832.8|18869.8|18839.8|18870.5|18840.5|18862.3|18832.3|0
1691967300000|2023-08-13 22:55:00|18869.7|18839.7|18863.2|18833.2|18870.3|18840.3|18860.3|18830.3|0
1691967600000|2023-08-13 23:00:00|18863.6|18833.6|18857.8|18827.8|18863.6|18833.6|18857.8|18827.8|0
1691967900000|2023-08-13 23:05:00|18857.2|18827.2|18862|18832|18862|18832|18856.4|18826.4|0
1691968200000|2023-08-13 23:10:00|18861.6|18831.6|18863|18833|18866.8|18836.8|18861.3|18831.3|0
1691968500000|2023-08-13 23:15:00|18863.6|18833.6|18866.3|18836.3|18866.3|18836.3|18863|18833|0
1691968800000|2023-08-13 23:20:00|18865.7|18835.7|18871|18841|18871.5|18841.5|18863.9|18833.9|0
1691969100000|2023-08-13 23:25:00|18871.6|18841.6|18867.3|18837.3|18872.1|18842.1|18866.6|18836.6|0
1691969400000|2023-08-13 23:30:00|18867.9|18837.9|18866|18836|18868.7|18838.7|18865.5|18835.5|0
1691969700000|2023-08-13 23:35:00|18866.6|18836.6|18867.3|18837.3|18868.1|18838.1|18865.3|18835.3|0
1691970000000|2023-08-13 23:40:00|18866.6|18836.6|18866.1|18836.1|18867.9|18837.9|18865.4|18835.4|0
1691970300000|2023-08-13 23:45:00|18866.7|18836.7|18862.6|18832.6|18868.2|18838.2|18862.6|18832.6|0
1691970600000|2023-08-13 23:50:00|18861.9|18831.9|18875.4|18845.4|18875.8|18845.8|18861.8|18831.8|0
1691970900000|2023-08-13 23:55:00|18864|18834|18863.9|18833.9|18865.3|18835.3|18863.2|18833.2|0
1691971200000|2023-08-14 00:00:00|18864.5|18834.5|18854.3|18824.3|18866|18836|18852.9|18822.9|0
1691971500000|2023-08-14 00:05:00|18853.7|18823.7|18861.2|18831.2|18861.5|18831.5|18852|18822|0
1691971800000|2023-08-14 00:10:00|18861.8|18831.8|18841.2|18811.2|18864.7|18834.7|18837.3|18807.3|0
1691972100000|2023-08-14 00:15:00|18841.8|18811.8|18812.6|18782.6|18841.9|18811.9|18810.1|18780.1|0
1691972400000|2023-08-14 00:20:00|18812|18782|18821.8|18791.8|18823.5|18793.5|18812|18782|0
1691972700000|2023-08-14 00:25:00|18821.5|18791.5|18820.3|18790.3|18824.4|18794.4|18817.6|18787.6|0
1691973000000|2023-08-14 00:30:00|18820.9|18790.9|18817.7|18787.7|18822.2|18792.2|18814.4|18784.4|0
1691973300000|2023-08-14 00:35:00|18818.4|18788.4|18802.8|18772.8|18819.8|18789.8|18793.4|18763.4|0
1691973600000|2023-08-14 00:40:00|18802.2|18772.2|18798.1|18768.1|18802.8|18772.8|18796.7|18766.7|0
1691973900000|2023-08-14 00:45:00|18797.4|18767.4|18795.9|18765.9|18803.1|18773.1|18794.6|18764.6|0
1691974200000|2023-08-14 00:50:00|18795.3|18765.3|18795.6|18765.6|18797.4|18767.4|18794|18764|0
1691974500000|2023-08-14 00:55:00|18795.2|18765.2|18787.8|18757.8|18795.2|18765.2|18785.6|18755.6|0
1691974800000|2023-08-14 01:00:00|18787.2|18757.2|18770.9|18740.9|18790.3|18760.3|18770.3|18740.3|0
1691975100000|2023-08-14 01:05:00|18770.3|18740.3|18760.9|18730.9|18771.9|18741.9|18759.5|18729.5|0
1691975400000|2023-08-14 01:10:00|18760.3|18730.3|18734.3|18704.3|18760.9|18730.9|18734.3|18704.3|0
1691975700000|2023-08-14 01:15:00|18733.4|18703.4|18667.7|18662.7|18733.4|18703.4|18632.7|18627.7|3756
1691976000000|2023-08-14 01:20:00|18668.7|18663.7|18627.2|18622.2|18671.2|18666.2|18584.7|18579.7|3524
1691976300000|2023-08-14 01:25:00|18625.2|18620.2|18639.7|18634.7|18658.7|18653.7|18613.7|18608.7|2055
1691976600000|2023-08-14 01:30:00|18638.7|18633.7|18643.5|18638.5|18704.2|18699.2|18627.7|18622.7|6881
1691976900000|2023-08-14 01:35:00|18642|18637|18603.5|18598.5|18665|18660|18595|18590|4068
1691977200000|2023-08-14 01:40:00|18604|18599|18695|18690|18720.5|18715.5|18599.5|18594.5|3845
1691977500000|2023-08-14 01:45:00|18693.5|18688.5|18664.5|18659.5|18711.5|18706.5|18637.5|18632.5|2899
1691977800000|2023-08-14 01:50:00|18664|18659|18631.5|18626.5|18726.5|18721.5|18629|18624|3147
1691978100000|2023-08-14 01:55:00|18629.5|18624.5|18627|18622|18665.5|18660.5|18622|18617|2274
1691978400000|2023-08-14 02:00:00|18627.5|18622.5|18583|18578|18633.5|18628.5|18579.5|18574.5|2835
1691978700000|2023-08-14 02:05:00|18582.5|18577.5|18639.5|18634.5|18658|18653|18576|18571|2507
1691979000000|2023-08-14 02:10:00|18640.5|18635.5|18589.5|18584.5|18647.5|18642.5|18585.5|18580.5|1775
1691979300000|2023-08-14 02:15:00|18588.5|18583.5|18593.5|18588.5|18611.5|18606.5|18567|18562|2231
1691979600000|2023-08-14 02:20:00|18594|18589|18620|18615|18635.5|18630.5|18588.5|18583.5|1845
1691979900000|2023-08-14 02:25:00|18619.5|18614.5|18581|18576|18631|18626|18574.5|18569.5|1528
1691980200000|2023-08-14 02:30:00|18581.5|18576.5|18575.5|18570.5|18595.5|18590.5|18570.5|18565.5|1293
1691980500000|2023-08-14 02:35:00|18576|18571|18607|18602|18613.5|18608.5|18574|18569|1500
1691980800000|2023-08-14 02:40:00|18607.5|18602.5|18601.5|18596.5|18612.5|18607.5|18579.5|18574.5|1010
1691981100000|2023-08-14 02:45:00|18602|18597|18601.5|18596.5|18611.5|18606.5|18588.5|18583.5|897
1691981400000|2023-08-14 02:50:00|18601|18596|18595.5|18590.5|18617|18612|18584.5|18579.5|1306
1691981700000|2023-08-14 02:55:00|18596|18591|18563.5|18558.5|18597|18592|18555.5|18550.5|1508
1691982000000|2023-08-14 03:00:00|18563|18558|18557.5|18552.5|18579|18574|18549.5|18544.5|2033
1691982300000|2023-08-14 03:05:00|18557|18552|18543.5|18538.5|18573|18568|18537|18532|1530
1691982600000|2023-08-14 03:10:00|18542.5|18537.5|18557.5|18552.5|18560|18555|18522.5|18517.5|1692
1691982900000|2023-08-14 03:15:00|18557|18552|18602.5|18597.5|18604.5|18599.5|18555.5|18550.5|1635
1691983200000|2023-08-14 03:20:00|18601.5|18596.5|18605.5|18600.5|18621.5|18616.5|18591|18586|1617
1691983500000|2023-08-14 03:25:00|18607.5|18602.5|18616|18611|18646|18641|18602.5|18597.5|1564
1691983800000|2023-08-14 03:30:00|18616.5|18611.5|18597|18592|18621|18616|18596.5|18591.5|671
1691984100000|2023-08-14 03:35:00|18597.5|18592.5|18587|18582|18601|18596|18582.5|18577.5|720
1691984400000|2023-08-14 03:40:00|18586.5|18581.5|18576.5|18571.5|18592|18587|18575.5|18570.5|606
1691984700000|2023-08-14 03:45:00|18577|18572|18576.5|18571.5|18585|18580|18575|18570|479
1691985000000|2023-08-14 03:50:00|18576|18571|18562.5|18557.5|18581|18576|18554|18549|1023
1691985300000|2023-08-14 03:55:00|18563.5|18558.5|18584|18579|18588|18583|18562.5|18557.5|692
1691985600000|2023-08-14 04:00:00|18595.9|18565.9|18595.8|18565.8|18596.9|18566.9|18591.9|18561.9|0
1691985900000|2023-08-14 04:05:00|18595.6|18565.6|18592.2|18562.2|18597.1|18567.1|18591.3|18561.3|0
1691986200000|2023-08-14 04:10:00|18592.5|18562.5|18597.1|18567.1|18597.1|18567.1|18591.9|18561.9|0
1691986500000|2023-08-14 04:15:00|18596.5|18566.5|18596.8|18566.8|18598.2|18568.2|18590.9|18560.9|0
1691986800000|2023-08-14 04:20:00|18597.1|18567.1|18596.2|18566.2|18598|18568|18595.3|18565.3|0
1691987100000|2023-08-14 04:25:00|18596.5|18566.5|18597.7|18567.7|18598.4|18568.4|18595|18565|0
1691987400000|2023-08-14 04:30:00|18597.1|18567.1|18596.5|18566.5|18598|18568|18595.6|18565.6|0
1691987700000|2023-08-14 04:35:00|18596.8|18566.8|18596.8|18566.8|18598.3|18568.3|18596.5|18566.5|0
1691988000000|2023-08-14 04:40:00|18597|18567|18597.6|18567.6|18598.5|18568.5|18596.3|18566.3|0
1691988300000|2023-08-14 04:45:00|18597.8|18567.8|18597.9|18567.9|18598.2|18568.2|18596.4|18566.4|0
1691988600000|2023-08-14 04:50:00|18598.2|18568.2|18595.1|18565.1|18599.4|18569.4|18594.5|18564.5|0
1691988900000|2023-08-14 04:55:00|18595.4|18565.4|18589|18559|18595.7|18565.7|18589|18559|11
1691989200000|2023-08-14 05:00:00|18589.6|18559.6|18585.5|18580.5|18601|18596|18561.5|18556.5|1626
1691989500000|2023-08-14 05:05:00|18585|18580|18578|18573|18602.5|18597.5|18570.5|18565.5|815
1691989800000|2023-08-14 05:10:00|18578.5|18573.5|18599|18594|18615.5|18610.5|18575|18570|915
1691990100000|2023-08-14 05:15:00|18598.5|18593.5|18582.5|18577.5|18598.5|18593.5|18571|18566|1753
1691990400000|2023-08-14 05:20:00|18582|18577|18597.5|18592.5|18624.5|18619.5|18574.5|18569.5|840
1691990700000|2023-08-14 05:25:00|18597|18592|18621.5|18616.5|18625.5|18620.5|18594|18589|843
1691991000000|2023-08-14 05:30:00|18622|18617|18591|18586|18622|18617|18586.5|18581.5|761
1691991300000|2023-08-14 05:35:00|18590.5|18585.5|18619.5|18614.5|18619.5|18614.5|18589.5|18584.5|794
1691991600000|2023-08-14 05:40:00|18618.5|18613.5|18611.5|18606.5|18646.5|18641.5|18611|18606|1463
1691991900000|2023-08-14 05:45:00|18612.5|18607.5|18621|18616|18625.5|18620.5|18606|18601|694
1691992200000|2023-08-14 05:50:00|18617.5|18612.5|18628.5|18623.5|18639|18634|18608.5|18603.5|1168
1691992500000|2023-08-14 05:55:00|18628|18623|18656|18651|18664.5|18659.5|18618.5|18613.5|1457
1691992800000|2023-08-14 06:00:00|18657|18652|18620.5|18615.5|18659.5|18654.5|18620.5|18615.5|1324
1691993100000|2023-08-14 06:05:00|18620|18615|18616.5|18611.5|18621.5|18616.5|18597|18592|1393
1691993400000|2023-08-14 06:10:00|18617|18612|18637.5|18632.5|18640|18635|18600|18595|1103
1691993700000|2023-08-14 06:15:00|18639|18634|18638|18633|18651.5|18646.5|18624.5|18619.5|1222
1691994000000|2023-08-14 06:20:00|18638.5|18633.5|18648.5|18643.5|18658.5|18653.5|18637.5|18632.5|908
1691994300000|2023-08-14 06:25:00|18648|18643|18669|18664|18671.5|18666.5|18646.5|18641.5|1081
1691994600000|2023-08-14 06:30:00|18668.5|18663.5|18665.5|18660.5|18672|18667|18644.5|18639.5|1120
1691994900000|2023-08-14 06:35:00|18666.5|18661.5|18670.5|18665.5|18695.5|18690.5|18654.5|18649.5|1442
1691995200000|2023-08-14 06:40:00|18670|18665|18652|18647|18671|18666|18648|18643|985
1691995500000|2023-08-14 06:45:00|18653|18648|18652.5|18647.5|18660|18655|18642|18637|804
1691995800000|2023-08-14 06:50:00|18653|18648|18658|18653|18664|18659|18647.5|18642.5|865
1691996100000|2023-08-14 06:55:00|18657.5|18652.5|18655.5|18650.5|18663.5|18658.5|18647|18642|586
1691996400000|2023-08-14 07:00:00|18654.5|18649.5|18667.5|18662.5|18673|18668|18642|18637|969
1691996700000|2023-08-14 07:05:00|18668|18663|18695.5|18690.5|18701|18696|18668|18663|1247
1691997000000|2023-08-14 07:10:00|18695|18690|18684.5|18679.5|18699.5|18694.5|18675.5|18670.5|895
1691997300000|2023-08-14 07:15:00|18685|18680|18706.5|18701.5|18711|18706|18675.5|18670.5|1340
1691997600000|2023-08-14 07:20:00|18706|18701|18707|18702|18719|18714|18696.5|18691.5|824
1691997900000|2023-08-14 07:25:00|18707.5|18702.5|18693|18688|18713.5|18708.5|18686|18681|736
1691998200000|2023-08-14 07:30:00|18693.5|18688.5|18714.5|18709.5|18717|18712|18693.5|18688.5|875
1691998500000|2023-08-14 07:35:00|18714|18709|18712|18707|18718|18713|18700|18695|740
1691998800000|2023-08-14 07:40:00|18712.5|18707.5|18715|18710|18726.5|18721.5|18709|18704|810
1691999100000|2023-08-14 07:45:00|18714.5|18709.5|18731|18726|18755.5|18750.5|18708|18703|2280
1691999400000|2023-08-14 07:50:00|18729|18724|18729|18724|18737.5|18732.5|18712|18707|1265
1691999700000|2023-08-14 07:55:00|18726.5|18721.5|18771|18766|18775.5|18770.5|18725.5|18720.5|2059
1692000000000|2023-08-14 08:00:00|18770.5|18765.5|18774|18769|18803.5|18798.5|18764.5|18759.5|1423
1692000300000|2023-08-14 08:05:00|18773.5|18768.5|18723.5|18718.5|18779|18774|18720.5|18715.5|2645
1692000600000|2023-08-14 08:10:00|18721.5|18716.5|18721|18716|18738|18733|18708.5|18703.5|1174
1692000900000|2023-08-14 08:15:00|18720.5|18715.5|18724.5|18719.5|18739|18734|18719.5|18714.5|465
1692001200000|2023-08-14 08:20:00|18725|18720|18716.5|18711.5|18732|18727|18714|18709|564
1692001500000|2023-08-14 08:25:00|18714|18709|18700|18695|18720|18715|18692.5|18687.5|1174
1692001800000|2023-08-14 08:30:00|18708|18678|18731.7|18701.7|18734.5|18704.5|18700.1|18670.1|3
1692002100000|2023-08-14 08:35:00|18731.5|18701.5|18754.6|18724.6|18756|18726|18730.9|18700.9|0
1692002400000|2023-08-14 08:40:00|18754.9|18724.9|18744.5|18714.5|18755.4|18725.4|18742.8|18712.8|0
1692002700000|2023-08-14 08:45:00|18745.2|18715.2|18745.2|18715.2|18749.7|18719.7|18744.5|18714.5|0
1692003000000|2023-08-14 08:50:00|18745.8|18715.8|18742.7|18712.7|18749.5|18719.5|18739.1|18709.1|0
1692003300000|2023-08-14 08:55:00|18743|18713|18739.2|18709.2|18743.6|18713.6|18736.5|18706.5|0
1692003600000|2023-08-14 09:00:00|18739.5|18709.5|18738.8|18708.8|18739.9|18709.9|18734.2|18704.2|0
1692003900000|2023-08-14 09:05:00|18739.1|18709.1|18736.8|18706.8|18744.6|18714.6|18736.8|18706.8|0
1692004200000|2023-08-14 09:10:00|18736.5|18706.5|18739.2|18709.2|18744.3|18714.3|18731.6|18701.6|0
1692004500000|2023-08-14 09:15:00|18704|18696|18696|18688|18708|18700|18690.5|18682.5|517
1692004800000|2023-08-14 09:20:00|18695.5|18687.5|18692.5|18684.5|18702|18694|18692.5|18684.5|45
1692005100000|2023-08-14 09:25:00|18693|18685|18694.5|18686.5|18696.5|18688.5|18684.5|18676.5|109
1692005400000|2023-08-14 09:30:00|18694|18686|18687.5|18679.5|18697.5|18689.5|18683|18675|54
1692005700000|2023-08-14 09:35:00|18688|18680|18685.5|18677.5|18695|18687|18683.5|18675.5|48
1692006000000|2023-08-14 09:40:00|18685|18677|18677|18669|18686.5|18678.5|18677|18669|91
1692006300000|2023-08-14 09:45:00|18677.5|18669.5|18670|18662|18677.5|18669.5|18667|18659|109
1692006600000|2023-08-14 09:50:00|18670.5|18662.5|18661.5|18653.5|18671.5|18663.5|18657|18649|124
1692006900000|2023-08-14 09:55:00|18662|18654|18668|18660|18668.5|18660.5|18661|18653|62
1692007200000|2023-08-14 10:00:00|18668.5|18660.5|18664.5|18656.5|18674|18666|18662|18654|92
1692007500000|2023-08-14 10:05:00|18664|18656|18675.5|18667.5|18678|18670|18664|18656|52
1692007800000|2023-08-14 10:10:00|18675|18667|18676|18668|18684|18676|18673.5|18665.5|52
1692008100000|2023-08-14 10:15:00|18675.5|18667.5|18683.5|18675.5|18685|18677|18675.5|18667.5|71
1692008400000|2023-08-14 10:20:00|18684|18676|18661.5|18653.5|18685|18677|18660|18652|100
1692008700000|2023-08-14 10:25:00|18661|18653|18659.5|18651.5|18664|18656|18656.5|18648.5|49
1692009000000|2023-08-14 10:30:00|18660|18652|18665|18657|18666|18658|18652.5|18644.5|78
1692009300000|2023-08-14 10:35:00|18664.5|18656.5|18674.5|18666.5|18675|18667|18660|18652|31
1692009600000|2023-08-14 10:40:00|18674|18666|18672.5|18664.5|18677|18669|18670.5|18662.5|37
1692009900000|2023-08-14 10:45:00|18673|18665|18679|18671|18679.5|18671.5|18671.5|18663.5|79
1692010200000|2023-08-14 10:50:00|18679.5|18671.5|18667|18659|18679.5|18671.5|18665.5|18657.5|58
1692010500000|2023-08-14 10:55:00|18667.5|18659.5|18654.5|18646.5|18671|18663|18653|18645|57
1692010800000|2023-08-14 11:00:00|18653|18645|18662|18654|18664.5|18656.5|18646.5|18638.5|147
1692011100000|2023-08-14 11:05:00|18661.5|18653.5|18659.5|18651.5|18669.5|18661.5|18657|18649|55
1692011400000|2023-08-14 11:10:00|18660|18652|18642.5|18634.5|18660|18652|18639.5|18631.5|98
1692011700000|2023-08-14 11:15:00|18642|18634|18636|18628|18645.5|18637.5|18631.5|18623.5|110
1692012000000|2023-08-14 11:20:00|18635.5|18627.5|18641|18633|18642|18634|18632|18624|64
1692012300000|2023-08-14 11:25:00|18641.5|18633.5|18638.5|18630.5|18642.5|18634.5|18635.5|18627.5|45
1692012600000|2023-08-14 11:30:00|18638|18630|18635|18627|18645|18637|18631.5|18623.5|61
1692012900000|2023-08-14 11:35:00|18634.5|18626.5|18630|18622|18639.5|18631.5|18628.5|18620.5|68
1692013200000|2023-08-14 11:40:00|18630.5|18622.5|18620|18612|18634.5|18626.5|18614.5|18606.5|143
1692013500000|2023-08-14 11:45:00|18620.5|18612.5|18620.5|18612.5|18621|18613|18611.5|18603.5|109
1692013800000|2023-08-14 11:50:00|18619.5|18611.5|18625.5|18617.5|18628.5|18620.5|18616.5|18608.5|64
1692014100000|2023-08-14 11:55:00|18625|18617|18627|18619|18627.5|18619.5|18622|18614|34
1692014400000|2023-08-14 12:00:00|18626.5|18618.5|18611.5|18603.5|18627.5|18619.5|18611.5|18603.5|90
1692014700000|2023-08-14 12:05:00|18611|18603|18610.5|18602.5|18614|18606|18602.5|18594.5|98
1692015000000|2023-08-14 12:10:00|18611|18603|18605.5|18597.5|18614|18606|18598|18590|78
1692015300000|2023-08-14 12:15:00|18606|18598|18595.5|18587.5|18609|18601|18592|18584|47
1692015600000|2023-08-14 12:20:00|18595|18587|18589.5|18581.5|18603.5|18595.5|18587.5|18579.5|99
1692015900000|2023-08-14 12:25:00|18589|18581|18583.5|18575.5|18595.5|18587.5|18583|18575|79
1692016200000|2023-08-14 12:30:00|18584.5|18576.5|18584.5|18576.5|18586.5|18578.5|18572|18564|237
1692016500000|2023-08-14 12:35:00|18584|18576|18603.5|18595.5|18612.5|18604.5|18582.5|18574.5|443
1692016800000|2023-08-14 12:40:00|18604|18596|18588|18580|18610|18602|18584|18576|224
1692017100000|2023-08-14 12:45:00|18588.5|18580.5|18584.5|18576.5|18593|18585|18578|18570|171
1692017400000|2023-08-14 12:50:00|18584|18576|18600|18592|18604.5|18596.5|18583|18575|107
1692017700000|2023-08-14 12:55:00|18600.5|18592.5|18601.5|18593.5|18604|18596|18596.5|18588.5|76
1692018000000|2023-08-14 13:00:00|18602|18594|18605|18597|18605|18597|18597|18589|58
1692018300000|2023-08-14 13:05:00|18604.5|18596.5|18594|18586|18604.5|18596.5|18582.5|18574.5|114
1692018600000|2023-08-14 13:10:00|18593.5|18585.5|18588.5|18580.5|18593.5|18585.5|18585|18577|44
1692018900000|2023-08-14 13:15:00|18589|18581|18576|18568|18589.5|18581.5|18571|18563|142
1692019200000|2023-08-14 13:20:00|18575.5|18567.5|18559.5|18551.5|18580.5|18572.5|18559.5|18551.5|201
1692019500000|2023-08-14 13:25:00|18560|18552|18555.5|18547.5|18569|18561|18549.5|18541.5|373
1692019800000|2023-08-14 13:30:00|18556.5|18548.5|18553.5|18545.5|18580|18572|18532.5|18524.5|929
1692020100000|2023-08-14 13:35:00|18554|18546|18513.5|18505.5|18560|18552|18504|18496|855
1692020400000|2023-08-14 13:40:00|18514|18506|18512.5|18504.5|18533.5|18525.5|18508.5|18500.5|543
1692020700000|2023-08-14 13:45:00|18513|18505|18498|18490|18524.5|18516.5|18477|18469|657
1692021000000|2023-08-14 13:50:00|18498.5|18490.5|18518.5|18510.5|18541|18533|18493.5|18485.5|378
1692021300000|2023-08-14 13:55:00|18519|18511|18536|18528|18538|18530|18508.5|18500.5|258
1692021600000|2023-08-14 14:00:00|18537.5|18529.5|18580|18572|18581.5|18573.5|18533.5|18525.5|832
1692021900000|2023-08-14 14:05:00|18580.5|18572.5|18560.5|18552.5|18590|18582|18558.5|18550.5|588
1692022200000|2023-08-14 14:10:00|18559.5|18551.5|18577.5|18569.5|18591.5|18583.5|18557|18549|199
1692022500000|2023-08-14 14:15:00|18578|18570|18597.5|18589.5|18611.5|18603.5|18575.5|18567.5|395
1692022800000|2023-08-14 14:20:00|18598.5|18590.5|18582|18574|18605.5|18597.5|18581.5|18573.5|146
1692023100000|2023-08-14 14:25:00|18581.5|18573.5|18582|18574|18599|18591|18572.5|18564.5|147
1692023400000|2023-08-14 14:30:00|18583|18575|18596.5|18588.5|18597.5|18589.5|18572.5|18564.5|172
1692023700000|2023-08-14 14:35:00|18596|18588|18611|18603|18620.5|18612.5|18594.5|18586.5|282
1692024000000|2023-08-14 14:40:00|18610.5|18602.5|18606|18598|18624|18616|18604|18596|222
1692024300000|2023-08-14 14:45:00|18606.5|18598.5|18598.5|18590.5|18611.5|18603.5|18588|18580|182
1692024600000|2023-08-14 14:50:00|18599|18591|18599|18591|18617.5|18609.5|18596|18588|220
1692024900000|2023-08-14 14:55:00|18599.5|18591.5|18583|18575|18604.5|18596.5|18567.5|18559.5|240
1692025200000|2023-08-14 15:00:00|18583.5|18575.5|18590.5|18582.5|18596|18588|18577|18569|203
1692025500000|2023-08-14 15:05:00|18590|18582|18576.5|18568.5|18595|18587|18564|18556|204
1692025800000|2023-08-14 15:10:00|18576|18568|18566|18558|18578.5|18570.5|18561.5|18553.5|175
1692026100000|2023-08-14 15:15:00|18565.5|18557.5|18588.5|18580.5|18597.5|18589.5|18564.5|18556.5|231
1692026400000|2023-08-14 15:20:00|18589|18581|18609|18601|18611.5|18603.5|18586|18578|166
1692026700000|2023-08-14 15:25:00|18608.5|18600.5|18621.5|18613.5|18632|18624|18608|18600|216
1692027000000|2023-08-14 15:30:00|18622|18614|18624.5|18616.5|18634|18626|18619.5|18611.5|139
1692027300000|2023-08-14 15:35:00|18623.5|18615.5|18624|18616|18637|18629|18619|18611|73
1692027600000|2023-08-14 15:40:00|18624.5|18616.5|18630.5|18622.5|18633|18625|18618.5|18610.5|77
1692027900000|2023-08-14 15:45:00|18631|18623|18645.5|18637.5|18649|18641|18630.5|18622.5|135
1692028200000|2023-08-14 15:50:00|18645|18637|18658|18650|18659.5|18651.5|18644.5|18636.5|258
1692028500000|2023-08-14 15:55:00|18658.5|18650.5|18646|18638|18661|18653|18643.5|18635.5|128
1692028800000|2023-08-14 16:00:00|18645.5|18637.5|18698.5|18690.5|18699.5|18691.5|18645|18637|380
1692029100000|2023-08-14 16:05:00|18699|18691|18691.5|18683.5|18725.5|18717.5|18688.5|18680.5|444
1692029400000|2023-08-14 16:10:00|18692.5|18684.5|18677|18669|18700|18692|18672.5|18664.5|215
1692029700000|2023-08-14 16:15:00|18677.5|18669.5|18667|18659|18677.5|18669.5|18651|18643|251
1692030000000|2023-08-14 16:20:00|18667.5|18659.5|18653|18645|18668.5|18660.5|18646.5|18638.5|77
1692030300000|2023-08-14 16:25:00|18652.5|18644.5|18651.5|18643.5|18654.5|18646.5|18646.5|18638.5|101
1692030600000|2023-08-14 16:30:00|18652|18644|18651|18643|18658|18650|18648|18640|146
1692030900000|2023-08-14 16:35:00|18650.5|18642.5|18661|18653|18662.5|18654.5|18649.5|18641.5|87
1692031200000|2023-08-14 16:40:00|18660.5|18652.5|18654.5|18646.5|18661|18653|18651.5|18643.5|70
1692031500000|2023-08-14 16:45:00|18655|18647|18655.5|18647.5|18664|18656|18649.5|18641.5|73
1692031800000|2023-08-14 16:50:00|18655|18647|18634|18626|18663.5|18655.5|18631.5|18623.5|80
1692032100000|2023-08-14 16:55:00|18634.5|18626.5|18633.5|18625.5|18639.5|18631.5|18629.5|18621.5|70
1692032400000|2023-08-14 17:00:00|18633|18625|18635|18627|18641|18633|18629.5|18621.5|72
1692032700000|2023-08-14 17:05:00|18635.5|18627.5|18638|18630|18638|18630|18627.5|18619.5|65
1692033000000|2023-08-14 17:10:00|18637.5|18629.5|18635.5|18627.5|18641|18633|18633|18625|41
1692033300000|2023-08-14 17:15:00|18635|18627|18646|18638|18647|18639|18635|18627|44
1692033600000|2023-08-14 17:20:00|18646.5|18638.5|18638|18630|18654|18646|18635|18627|50
1692033900000|2023-08-14 17:25:00|18638.5|18630.5|18635.5|18627.5|18642|18634|18632.5|18624.5|31
1692034200000|2023-08-14 17:30:00|18636|18628|18620|18612|18642.5|18634.5|18618.5|18610.5|49
1692034500000|2023-08-14 17:35:00|18619.5|18611.5|18616|18608|18620|18612|18604.5|18596.5|103
1692034800000|2023-08-14 17:40:00|18616.5|18608.5|18606|18598|18622|18614|18604.5|18596.5|58
1692035100000|2023-08-14 17:45:00|18606.5|18598.5|18587.5|18579.5|18606.5|18598.5|18587.5|18579.5|100
1692035400000|2023-08-14 17:50:00|18586.5|18578.5|18586.5|18578.5|18594.5|18586.5|18580|18572|69
1692035700000|2023-08-14 17:55:00|18587|18579|18597.5|18589.5|18598.5|18590.5|18583.5|18575.5|46
1692036000000|2023-08-14 18:00:00|18597|18589|18601.5|18593.5|18603|18595|18588|18580|59
1692036300000|2023-08-14 18:05:00|18601|18593|18613.5|18605.5|18615|18607|18601|18593|77
1692036600000|2023-08-14 18:10:00|18613|18605|18621.5|18613.5|18625.5|18617.5|18605|18597|48
1692036900000|2023-08-14 18:15:00|18621|18613|18625|18617|18626.5|18618.5|18619|18611|42
1692037200000|2023-08-14 18:20:00|18624.5|18616.5|18628|18620|18634|18626|18624.5|18616.5|32
1692037500000|2023-08-14 18:25:00|18628.5|18620.5|18635.5|18627.5|18638|18630|18627.5|18619.5|17
1692037800000|2023-08-14 18:30:00|18636|18628|18636|18628|18638|18630|18624|18616|23
1692038100000|2023-08-14 18:35:00|18636.5|18628.5|18640.5|18632.5|18642|18634|18635.5|18627.5|17
1692038400000|2023-08-14 18:40:00|18640|18632|18640|18632|18649|18641|18638.5|18630.5|24
1692038700000|2023-08-14 18:45:00|18640.5|18632.5|18639|18631|18642|18634|18634.5|18626.5|31
1692039000000|2023-08-14 18:50:00|18638.5|18630.5|18639.5|18631.5|18642.5|18634.5|18630|18622|74
1692039300000|2023-08-14 18:55:00|18639|18631|18646.5|18616.5|18650.5|18642.5|18633.5|18616.4|101
1692039600000|2023-08-14 19:00:00|18646.4|18616.4|18648.9|18618.9|18654.4|18624.4|18646.4|18616.4|0
1692039900000|2023-08-14 19:05:00|18649|18619|18657.6|18627.6|18658|18628|18647.8|18617.8|0
1692040200000|2023-08-14 19:10:00|18657.4|18627.4|18657.7|18627.7|18657.9|18627.9|18648.7|18618.7|0
1692040500000|2023-08-14 19:15:00|18657.6|18627.6|18663.5|18633.5|18668.1|18638.1|18657.6|18627.6|0
1692040800000|2023-08-14 19:20:00|18663.7|18633.7|18651.6|18621.6|18666.7|18636.7|18651.4|18621.4|0
1692041100000|2023-08-14 19:25:00|18651.7|18621.7|18653|18623|18653.4|18623.4|18650.2|18620.2|0
1692041400000|2023-08-14 19:30:00|18653.1|18623.1|18653.6|18623.6|18656.8|18626.8|18650.4|18620.4|0
1692041700000|2023-08-14 19:35:00|18653.8|18623.8|18662.4|18632.4|18662.9|18632.9|18653.6|18623.6|0
1692042000000|2023-08-14 19:40:00|18662.2|18632.2|18665.7|18635.7|18668|18638|18659.6|18629.6|0
1692042300000|2023-08-14 19:45:00|18665.9|18635.9|18658.6|18628.6|18668.5|18638.5|18656.6|18626.6|0
1692042600000|2023-08-14 19:50:00|18658.7|18628.7|18658.9|18628.9|18663.5|18633.5|18654.9|18624.9|0
1692042900000|2023-08-14 19:55:00|18659.2|18629.2|18669|18639|18669|18639|18656.4|18626.4|0
1692043200000|2023-08-14 20:00:00|18669.3|18639.3|18668.6|18638.6|18671.3|18641.3|18665.1|18635.1|0
1692043500000|2023-08-14 20:05:00|18668|18638|18667.3|18637.3|18668.6|18638.6|18667.3|18637.3|0
1692043800000|2023-08-14 20:10:00|18667.9|18637.9|18674.4|18644.4|18675.1|18645.1|18667.3|18637.3|0
1692044100000|2023-08-14 20:15:00|18673.8|18643.8|18674.1|18644.1|18674.8|18644.8|18672.7|18642.7|0
1692044400000|2023-08-14 20:20:00|18673.5|18643.5|18675.1|18645.1|18675.1|18645.1|18673.4|18643.4|0
1692044700000|2023-08-14 20:25:00|18675.4|18645.4|18676|18646|18676|18646|18673.9|18643.9|0
1692045000000|2023-08-14 20:30:00|18675.4|18645.4|18678.3|18648.3|18679|18649|18674.6|18644.6|0
1692045300000|2023-08-14 20:35:00|18678.6|18648.6|18678.3|18648.3|18679|18649|18678.3|18648.3|0
1692045600000|2023-08-14 20:40:00|18678.6|18648.6|18678.3|18648.3|18679|18649|18678.3|18648.3|0
1692045900000|2023-08-14 20:45:00|18678.9|18648.9|18677.5|18647.5|18679|18649|18677.5|18647.5|0
1692046200000|2023-08-14 20:50:00|18678.1|18648.1|18677|18647|18678.1|18648.1|18676.8|18646.8|0
1692046500000|2023-08-14 20:55:00|18677.6|18647.6|18683.9|18653.9|18685|18655|18677|18647|0
1692046800000|2023-08-14 21:00:00|18683.8|18653.8|18685.3|18655.3|18686.2|18656.2|18683.8|18653.8|0
1692047100000|2023-08-14 21:05:00|18696.7|18666.7|18696.7|18666.7|18697|18667|18696.1|18666.1|0
1692047400000|2023-08-14 21:10:00|18696.3|18666.3|18695.6|18665.6|18696.5|18666.5|18695.3|18665.3|0
1692047700000|2023-08-14 21:15:00|18695.2|18665.2|18694.4|18664.4|18695.2|18665.2|18693.3|18663.3|0
1692048000000|2023-08-14 21:20:00|18694.3|18664.3|18695.1|18665.1|18695.1|18665.1|18694.3|18664.3|0
1692048300000|2023-08-14 21:25:00|18695.2|18665.2|18695|18665|18695.3|18665.3|18694.6|18664.6|0
1692048600000|2023-08-14 21:30:00|18695.1|18665.1|18695|18665|18695.5|18665.5|18694.8|18664.8|0
1692048900000|2023-08-14 21:35:00|18695.4|18665.4|18695.5|18665.5|18695.5|18665.5|18695.4|18665.4|0
1692049200000|2023-08-14 21:40:00|18695.6|18665.6|18696.2|18666.2|18696.2|18666.2|18695.6|18665.6|0
1692049500000|2023-08-14 21:45:00|18695.3|18665.3|18696.2|18666.2|18696.2|18666.2|18695.1|18665.1|0
1692049800000|2023-08-14 21:50:00|18696|18666|18696.1|18666.1|18696.4|18666.4|18695.9|18665.9|0
1692050100000|2023-08-14 21:55:00|18696.4|18666.4|18696.6|18666.6|18696.6|18666.6|18695.5|18665.5|0
1692050400000|2023-08-14 22:00:00|18693.6|18663.6|18697.8|18667.8|18699.9|18669.9|18693.2|18663.2|0
1692050700000|2023-08-14 22:05:00|18695.6|18665.6|18674.6|18644.6|18695.6|18665.6|18670.2|18640.2|0
1692051000000|2023-08-14 22:10:00|18675.2|18645.2|18651.9|18621.9|18676.6|18646.6|18651.2|18621.2|0
1692051300000|2023-08-14 22:15:00|18652.5|18622.5|18655|18625|18655|18625|18651.9|18621.9|0
1692051600000|2023-08-14 22:20:00|18654.4|18624.4|18659.8|18629.8|18659.8|18629.8|18653.6|18623.6|0
1692051900000|2023-08-14 22:25:00|18659.1|18629.1|18666.8|18636.8|18667.5|18637.5|18659.1|18629.1|0
1692052200000|2023-08-14 22:30:00|18667.1|18637.1|18670.4|18640.4|18672.7|18642.7|18666.8|18636.8|0
1692052500000|2023-08-14 22:35:00|18671.1|18641.1|18672.1|18642.1|18672.1|18642.1|18669.5|18639.5|0
1692052800000|2023-08-14 22:40:00|18672.7|18642.7|18677.4|18647.4|18677.8|18647.8|18672.7|18642.7|0
1692053100000|2023-08-14 22:45:00|18677.7|18647.7|18678.7|18648.7|18679.1|18649.1|18676|18646|0
1692053400000|2023-08-14 22:50:00|18678.4|18648.4|18671.3|18641.3|18678.7|18648.7|18671.3|18641.3|0
1692053700000|2023-08-14 22:55:00|18671.7|18641.7|18677.2|18647.2|18677.9|18647.9|18671.7|18641.7|0
1692054000000|2023-08-14 23:00:00|18677.8|18647.8|18677|18647|18679.7|18649.7|18676.3|18646.3|0
1692054300000|2023-08-14 23:05:00|18676.4|18646.4|18663.6|18633.6|18677|18647|18661.9|18631.9|0
1692054600000|2023-08-14 23:10:00|18664.2|18634.2|18661.5|18631.5|18664.2|18634.2|18660.8|18630.8|0
1692054900000|2023-08-14 23:15:00|18662.1|18632.1|18662.2|18632.2|18662.9|18632.9|18661.5|18631.5|0
1692055200000|2023-08-14 23:20:00|18662.8|18632.8|18664|18634|18665|18635|18660.8|18630.8|0
1692055500000|2023-08-14 23:25:00|18664.3|18634.3|18673.2|18643.2|18673.9|18643.9|18663.6|18633.6|0
1692055800000|2023-08-14 23:30:00|18673.8|18643.8|18673.3|18643.3|18674.6|18644.6|18673.2|18643.2|0
1692056100000|2023-08-14 23:35:00|18672.7|18642.7|18676.5|18646.5|18677.2|18647.2|18669.5|18639.5|0
1692056400000|2023-08-14 23:40:00|18676.2|18646.2|18675.4|18645.4|18677.9|18647.9|18674.7|18644.7|0
1692056700000|2023-08-14 23:45:00|18674.8|18644.8|18674.3|18644.3|18675|18645|18671.6|18641.6|0
1692057000000|2023-08-14 23:50:00|18673.7|18643.7|18675.3|18645.3|18675.3|18645.3|18672.3|18642.3|0
1692057300000|2023-08-14 23:55:00|18675.6|18645.6|18675.3|18645.3|18676.6|18646.6|18674.9|18644.9|0
1692057600000|2023-08-15 00:00:00|18675.9|18645.9|18674.9|18644.9|18680|18650|18673.3|18643.3|0
1692057900000|2023-08-15 00:05:00|18675.2|18645.2|18678.7|18648.7|18679.6|18649.6|18674.8|18644.8|0
1692058200000|2023-08-15 00:10:00|18679|18649|18678|18648|18680|18650|18678|18648|0
1692058500000|2023-08-15 00:15:00|18678.3|18648.3|18676.2|18646.2|18678.3|18648.3|18673.5|18643.5|0
1692058800000|2023-08-15 00:20:00|18676.5|18646.5|18680.3|18650.3|18682.1|18652.1|18676.5|18646.5|0
1692059100000|2023-08-15 00:25:00|18680.2|18650.2|18679.7|18649.7|18680.8|18650.8|18677.1|18647.1|0
1692059400000|2023-08-15 00:30:00|18679.1|18649.1|18682.7|18652.7|18683.1|18653.1|18678.3|18648.3|0
1692059700000|2023-08-15 00:35:00|18683.1|18653.1|18679.8|18649.8|18684.9|18654.9|18679.8|18649.8|0
1692060000000|2023-08-15 00:40:00|18679.2|18649.2|18675.8|18645.8|18679.8|18649.8|18674.2|18644.2|0
1692060300000|2023-08-15 00:45:00|18676.4|18646.4|18675.5|18645.5|18677.6|18647.6|18674.2|18644.2|0
1692060600000|2023-08-15 00:50:00|18675.3|18645.3|18676.1|18646.1|18677|18647|18674.6|18644.6|0
1692060900000|2023-08-15 00:55:00|18675.5|18645.5|18676.1|18646.1|18676.7|18646.7|18674.8|18644.8|0
1692061200000|2023-08-15 01:00:00|18676.4|18646.4|18672|18642|18677.6|18647.6|18671.4|18641.4|0
1692061500000|2023-08-15 01:05:00|18671.4|18641.4|18656.1|18626.1|18672.6|18642.6|18656.1|18626.1|0
1692061800000|2023-08-15 01:10:00|18656.2|18626.2|18655.2|18625.2|18657|18627|18654.6|18624.6|0
1692062100000|2023-08-15 01:15:00|18625|18620|18591|18586|18625|18620|18563.5|18558.5|2291
1692062400000|2023-08-15 01:20:00|18591.5|18586.5|18654|18649|18660.5|18655.5|18591.5|18586.5|2658
1692062700000|2023-08-15 01:25:00|18656|18651|18668|18663|18671|18666|18642.5|18637.5|2049
1692063000000|2023-08-15 01:30:00|18670.5|18665.5|18601.9|18596.9|18696.5|18691.5|18601.9|18596.9|6400
1692063300000|2023-08-15 01:35:00|18601.4|18596.4|18592.9|18587.9|18623.9|18618.9|18565.4|18560.4|4420
1692063600000|2023-08-15 01:40:00|18593.9|18588.9|18610.4|18605.4|18633.9|18628.9|18575.4|18570.4|3255
1692063900000|2023-08-15 01:45:00|18610.9|18605.9|18675.9|18670.9|18686.9|18681.9|18605.9|18600.9|3839
1692064200000|2023-08-15 01:50:00|18675.4|18670.4|18673.4|18668.4|18718.4|18713.4|18670.4|18665.4|3288
1692064500000|2023-08-15 01:55:00|18674.4|18669.4|18645.9|18640.9|18679.4|18674.4|18624.4|18619.4|2387
1692064800000|2023-08-15 02:00:00|18641.9|18636.9|18595.4|18590.4|18641.9|18636.9|18576.9|18571.9|3157
1692065100000|2023-08-15 02:05:00|18594.9|18589.9|18546.4|18541.4|18595.9|18590.9|18540.4|18535.4|2773
1692065400000|2023-08-15 02:10:00|18547.9|18542.9|18561.9|18556.9|18565.9|18560.9|18521.4|18516.4|2140
1692065700000|2023-08-15 02:15:00|18562.9|18557.9|18591.9|18586.9|18600.9|18595.9|18538.9|18533.9|2114
1692066000000|2023-08-15 02:20:00|18592.4|18587.4|18611.9|18606.9|18620.4|18615.4|18583.9|18578.9|1808
1692066300000|2023-08-15 02:25:00|18609.4|18604.4|18613.9|18608.9|18643.4|18638.4|18605.9|18600.9|1937
1692066600000|2023-08-15 02:30:00|18613.4|18608.4|18603.9|18598.9|18624.9|18619.9|18572.4|18567.4|1672
1692066900000|2023-08-15 02:35:00|18604.4|18599.4|18634.9|18629.9|18659.4|18654.4|18601.9|18596.9|2238
1692067200000|2023-08-15 02:40:00|18634.4|18629.4|18651.4|18646.4|18655.9|18650.9|18619.9|18614.9|901
1692067500000|2023-08-15 02:45:00|18650.4|18645.4|18617.9|18612.9|18656.9|18651.9|18617.9|18612.9|976
1692067800000|2023-08-15 02:50:00|18618.4|18613.4|18603.4|18598.4|18618.4|18613.4|18581.9|18576.9|1282
1692068100000|2023-08-15 02:55:00|18604.9|18599.9|18552.9|18547.9|18611.4|18606.4|18541.4|18536.4|2219
1692068400000|2023-08-15 03:00:00|18553.4|18548.4|18548.9|18543.9|18568.4|18563.4|18533.4|18528.4|1463
1692068700000|2023-08-15 03:05:00|18549.4|18544.4|18571.4|18566.4|18581.9|18576.9|18539.9|18534.9|1098
1692069000000|2023-08-15 03:10:00|18569.9|18564.9|18573.4|18568.4|18573.4|18568.4|18543.9|18538.9|842
1692069300000|2023-08-15 03:15:00|18572.9|18567.9|18568.9|18563.9|18587.9|18582.9|18560.4|18555.4|951
1692069600000|2023-08-15 03:20:00|18568.4|18563.4|18551.9|18546.9|18569.9|18564.9|18542.9|18537.9|611
1692069900000|2023-08-15 03:25:00|18551.4|18546.4|18552.9|18547.9|18553.9|18548.9|18527.4|18522.4|1230
1692070200000|2023-08-15 03:30:00|18553.4|18548.4|18554.9|18549.9|18562.4|18557.4|18547.4|18542.4|389
1692070500000|2023-08-15 03:35:00|18555.4|18550.4|18570.9|18565.9|18570.9|18565.9|18547.9|18542.9|556
1692070800000|2023-08-15 03:40:00|18569.9|18564.9|18583.4|18578.4|18583.4|18578.4|18567.4|18562.4|516
1692071100000|2023-08-15 03:45:00|18582.9|18577.9|18580.4|18575.4|18587.9|18582.9|18574.4|18569.4|512
1692071400000|2023-08-15 03:50:00|18582.9|18577.9|18593.4|18588.4|18596.9|18591.9|18578.4|18573.4|479
1692071700000|2023-08-15 03:55:00|18592.9|18587.9|18592.4|18587.4|18598.9|18593.9|18589.9|18584.9|427
1692072000000|2023-08-15 04:00:00|18605.4|18575.4|18604|18574|18605.4|18575.4|18600|18570|0
1692072300000|2023-08-15 04:05:00|18604.6|18574.6|18603.4|18573.4|18604.6|18574.6|18601.9|18571.9|0
1692072600000|2023-08-15 04:10:00|18602.8|18572.8|18604.4|18574.4|18604.4|18574.4|18600.6|18570.6|0
1692072900000|2023-08-15 04:15:00|18604.1|18574.1|18604.8|18574.8|18604.8|18574.8|18602.9|18572.9|0
1692073200000|2023-08-15 04:20:00|18604.5|18574.5|18604.2|18574.2|18604.5|18574.5|18603.6|18573.6|0
1692073500000|2023-08-15 04:25:00|18603.6|18573.6|18604.2|18574.2|18605.4|18575.4|18603.6|18573.6|0
1692073800000|2023-08-15 04:30:00|18603.6|18573.6|18602|18572|18603.6|18573.6|18600.8|18570.8|0
1692074100000|2023-08-15 04:35:00|18602.3|18572.3|18601|18571|18602.9|18572.9|18601|18571|0
1692074400000|2023-08-15 04:40:00|18601.7|18571.7|18601|18571|18601.7|18571.7|18599.8|18569.8|0
1692074700000|2023-08-15 04:45:00|18600.7|18570.7|18601.3|18571.3|18602.3|18572.3|18600.4|18570.4|0
1692075000000|2023-08-15 04:50:00|18606.3|18576.3|18607.8|18577.8|18608.4|18578.4|18606.3|18576.3|0
1692075300000|2023-08-15 04:55:00|18608.4|18578.4|18606.3|18576.3|18608.4|18578.4|18606.3|18576.3|9
1692075600000|2023-08-15 05:00:00|18589.9|18584.9|18537|18532|18590.9|18585.9|18536|18531|1898
1692075900000|2023-08-15 05:05:00|18538|18533|18547|18542|18556.5|18551.5|18527.5|18522.5|1301
1692076200000|2023-08-15 05:10:00|18546.5|18541.5|18568|18563|18583.5|18578.5|18538.5|18533.5|1022
1692076500000|2023-08-15 05:15:00|18568.5|18563.5|18567|18562|18578.5|18573.5|18537.5|18532.5|942
1692076800000|2023-08-15 05:20:00|18568|18563|18544.5|18539.5|18570|18565|18536|18531|872
1692077100000|2023-08-15 05:25:00|18545|18540|18531|18526|18558|18553|18529.5|18524.5|720
1692077400000|2023-08-15 05:30:00|18532|18527|18518.5|18513.5|18533|18528|18501|18496|1630
1692077700000|2023-08-15 05:35:00|18519.5|18514.5|18489.5|18484.5|18525|18520|18487.5|18482.5|1024
1692078000000|2023-08-15 05:40:00|18490|18485|18555|18550|18559.5|18554.5|18488|18483|1368
1692078300000|2023-08-15 05:45:00|18553|18548|18557|18552|18577.5|18572.5|18535.5|18530.5|1341
1692078600000|2023-08-15 05:50:00|18556.5|18551.5|18587|18582|18619|18614|18551.5|18546.5|2094
1692078900000|2023-08-15 05:55:00|18587.5|18582.5|18577.5|18572.5|18600|18595|18575|18570|1130
1692079200000|2023-08-15 06:00:00|18577|18572|18628|18623|18655.5|18650.5|18570.5|18565.5|3438
1692079500000|2023-08-15 06:05:00|18628.5|18623.5|18617|18612|18639|18634|18604|18599|1398
1692079800000|2023-08-15 06:10:00|18616.5|18611.5|18627|18622|18652|18647|18616|18611|1197
1692080100000|2023-08-15 06:15:00|18625.5|18620.5|18632.5|18627.5|18638|18633|18613|18608|1034
1692080400000|2023-08-15 06:20:00|18633|18628|18633.5|18628.5|18656|18651|18631|18626|766
1692080700000|2023-08-15 06:25:00|18632.5|18627.5|18621|18616|18641|18636|18615|18610|825
1692081000000|2023-08-15 06:30:00|18621.5|18616.5|18629|18624|18634.5|18629.5|18612.5|18607.5|626
1692081300000|2023-08-15 06:35:00|18628|18623|18620|18615|18632|18627|18605.5|18600.5|686
1692081600000|2023-08-15 06:40:00|18620.5|18615.5|18592|18587|18626.5|18621.5|18592|18587|703
1692081900000|2023-08-15 06:45:00|18592.5|18587.5|18586|18581|18599.5|18594.5|18581.5|18576.5|641
1692082200000|2023-08-15 06:50:00|18586.5|18581.5|18595|18590|18599|18594|18572.5|18567.5|662
1692082500000|2023-08-15 06:55:00|18595.5|18590.5|18594|18589|18602.5|18597.5|18586.5|18581.5|503
1692082800000|2023-08-15 07:00:00|18595|18590|18623|18618|18624.5|18619.5|18594|18589|911
1692083100000|2023-08-15 07:05:00|18622.5|18617.5|18633|18628|18635|18630|18608|18603|854
1692083400000|2023-08-15 07:10:00|18633.5|18628.5|18638|18633|18639.5|18634.5|18622|18617|574
1692083700000|2023-08-15 07:15:00|18638.5|18633.5|18638|18633|18642|18637|18622|18617|734
1692084000000|2023-08-15 07:20:00|18638.5|18633.5|18610|18605|18643|18638|18604.5|18599.5|886
1692084300000|2023-08-15 07:25:00|18609|18604|18576|18571|18609|18604|18572|18567|1310
1692084600000|2023-08-15 07:30:00|18576.5|18571.5|18554|18549|18576.5|18571.5|18550|18545|1692
1692084900000|2023-08-15 07:35:00|18553.5|18548.5|18571.5|18566.5|18573.5|18568.5|18549.5|18544.5|860
1692085200000|2023-08-15 07:40:00|18572|18567|18591|18586|18596.5|18591.5|18561|18556|832
1692085500000|2023-08-15 07:45:00|18591.5|18586.5|18601|18596|18612|18607|18589.5|18584.5|867
1692085800000|2023-08-15 07:50:00|18600.5|18595.5|18570|18565|18604|18599|18570|18565|1050
1692086100000|2023-08-15 07:55:00|18569.5|18564.5|18555.5|18550.5|18569.5|18564.5|18547.5|18542.5|1576
1692086400000|2023-08-15 08:00:00|18555|18550|18548.5|18543.5|18561|18556|18537.5|18532.5|2570
1692086700000|2023-08-15 08:05:00|18548|18543|18517|18512|18548.5|18543.5|18508|18503|2255
1692087000000|2023-08-15 08:10:00|18516|18511|18531.5|18526.5|18533|18528|18509.5|18504.5|754
1692087300000|2023-08-15 08:15:00|18531|18526|18539.5|18534.5|18539.5|18534.5|18527.5|18522.5|563
1692087600000|2023-08-15 08:20:00|18540|18535|18530|18525|18540|18535|18524|18519|826
1692087900000|2023-08-15 08:25:00|18529|18524|18510.5|18505.5|18529|18524|18505.5|18500.5|1012
1692088200000|2023-08-15 08:30:00|18521.4|18491.4|18505.7|18475.7|18521.4|18491.4|18503.2|18473.2|0
1692088500000|2023-08-15 08:35:00|18505.4|18475.4|18518.4|18488.4|18523.3|18493.3|18504.8|18474.8|0
1692088800000|2023-08-15 08:40:00|18517.8|18487.8|18522.1|18492.1|18523.9|18493.9|18514.5|18484.5|0
1692089100000|2023-08-15 08:45:00|18521.5|18491.5|18520.3|18490.3|18525.1|18495.1|18518.2|18488.2|0
1692089400000|2023-08-15 08:50:00|18520|18490|18525.7|18495.7|18527.9|18497.9|18520|18490|0
1692089700000|2023-08-15 08:55:00|18526.4|18496.4|18526.7|18496.7|18530.9|18500.9|18525.7|18495.7|0
1692090000000|2023-08-15 09:00:00|18526.4|18496.4|18447.2|18417.2|18526.7|18496.7|18390.5|18360.5|0
1692090300000|2023-08-15 09:05:00|18446.9|18416.9|18504.9|18474.9|18521|18491|18445.1|18415.1|0
1692090600000|2023-08-15 09:10:00|18504.2|18474.2|18488.9|18458.9|18504.9|18474.9|18488.6|18458.6|0
1692090900000|2023-08-15 09:15:00|18524.5|18516.5|18538|18530|18546.5|18538.5|18506|18498|536
1692091200000|2023-08-15 09:20:00|18538.5|18530.5|18557|18549|18557|18549|18534.5|18526.5|123
1692091500000|2023-08-15 09:25:00|18557.5|18549.5|18551|18543|18566.5|18558.5|18546|18538|159
1692091800000|2023-08-15 09:30:00|18551.5|18543.5|18545.5|18537.5|18555|18547|18540.5|18532.5|143
1692092100000|2023-08-15 09:35:00|18546|18538|18555|18547|18561|18553|18541.5|18533.5|123
1692092400000|2023-08-15 09:40:00|18555.5|18547.5|18559|18551|18565|18557|18552|18544|83
1692092700000|2023-08-15 09:45:00|18558.5|18550.5|18571|18563|18572|18564|18556|18548|144
1692093000000|2023-08-15 09:50:00|18572|18564|18556.5|18548.5|18576|18568|18554|18546|117
1692093300000|2023-08-15 09:55:00|18557|18549|18555|18547|18563|18555|18553|18545|24
1692093600000|2023-08-15 10:00:00|18555.5|18547.5|18540|18532|18560|18552|18540|18532|99
1692093900000|2023-08-15 10:05:00|18540.5|18532.5|18544|18536|18546|18538|18536.5|18528.5|159
1692094200000|2023-08-15 10:10:00|18543.5|18535.5|18544|18536|18546|18538|18534|18526|44
1692094500000|2023-08-15 10:15:00|18544.5|18536.5|18533|18525|18545.5|18537.5|18531|18523|67
1692094800000|2023-08-15 10:20:00|18532.5|18524.5|18522|18514|18535.5|18527.5|18520|18512|94
1692095100000|2023-08-15 10:25:00|18521.5|18513.5|18520.5|18512.5|18526|18518|18519.5|18511.5|50
1692095400000|2023-08-15 10:30:00|18520|18512|18521|18513|18524.5|18516.5|18512.5|18504.5|94
1692095700000|2023-08-15 10:35:00|18520|18512|18529.5|18521.5|18531.5|18523.5|18520|18512|80
1692096000000|2023-08-15 10:40:00|18530|18522|18522|18514|18531.5|18523.5|18522|18514|44
1692096300000|2023-08-15 10:45:00|18522.5|18514.5|18518|18510|18526|18518|18516.5|18508.5|65
1692096600000|2023-08-15 10:50:00|18518.5|18510.5|18530|18522|18530|18522|18518|18510|33
1692096900000|2023-08-15 10:55:00|18529|18521|18536|18528|18537|18529|18525|18517|46
1692097200000|2023-08-15 11:00:00|18534.5|18526.5|18528|18520|18536.5|18528.5|18528|18520|51
1692097500000|2023-08-15 11:05:00|18527.5|18519.5|18541|18533|18542|18534|18514.5|18506.5|67
1692097800000|2023-08-15 11:10:00|18541.5|18533.5|18540.5|18532.5|18545.5|18537.5|18538|18530|26
1692098100000|2023-08-15 11:15:00|18540|18532|18536|18528|18543|18535|18532|18524|44
1692098400000|2023-08-15 11:20:00|18535.5|18527.5|18545|18537|18545.5|18537.5|18532.5|18524.5|48
1692098700000|2023-08-15 11:25:00|18544.5|18536.5|18541.5|18533.5|18547|18539|18538.5|18530.5|19
1692099000000|2023-08-15 11:30:00|18541|18533|18543|18535|18543.5|18535.5|18537|18529|11
1692099300000|2023-08-15 11:35:00|18542.5|18534.5|18533|18525|18548|18540|18531.5|18523.5|34
1692099600000|2023-08-15 11:40:00|18532.5|18524.5|18533.5|18525.5|18534.5|18526.5|18521.5|18513.5|70
1692099900000|2023-08-15 11:45:00|18533|18525|18524|18516|18533|18525|18522|18514|53
1692100200000|2023-08-15 11:50:00|18523.5|18515.5|18522.5|18514.5|18523.5|18515.5|18516|18508|80
1692100500000|2023-08-15 11:55:00|18522|18514|18516.5|18508.5|18523.5|18515.5|18513|18505|59
1692100800000|2023-08-15 12:00:00|18516|18508|18519|18511|18520.5|18512.5|18508|18500|117
1692101100000|2023-08-15 12:05:00|18519.5|18511.5|18522|18514|18531|18523|18517|18509|171
1692101400000|2023-08-15 12:10:00|18521.5|18513.5|18523.5|18515.5|18523.5|18515.5|18515.5|18507.5|57
1692101700000|2023-08-15 12:15:00|18523|18515|18530.5|18522.5|18533|18525|18522.5|18514.5|70
1692102000000|2023-08-15 12:20:00|18531|18523|18525|18517|18533|18525|18523|18515|61
1692102300000|2023-08-15 12:25:00|18525.5|18517.5|18528.5|18520.5|18532.5|18524.5|18525|18517|45
1692102600000|2023-08-15 12:30:00|18529|18521|18512.5|18504.5|18529|18521|18483|18475|339
1692102900000|2023-08-15 12:35:00|18512|18504|18509.5|18501.5|18531|18523|18509.5|18501.5|115
1692103200000|2023-08-15 12:40:00|18509|18501|18532.5|18524.5|18535.5|18527.5|18509|18501|216
1692103500000|2023-08-15 12:45:00|18533|18525|18532.5|18524.5|18540.5|18532.5|18527|18519|181
1692103800000|2023-08-15 12:50:00|18533|18525|18518|18510|18537|18529|18514.5|18506.5|202
1692104100000|2023-08-15 12:55:00|18516|18508|18500.5|18492.5|18523|18515|18499.5|18491.5|159
1692104400000|2023-08-15 13:00:00|18502|18494|18516|18508|18519.5|18511.5|18495|18487|119
1692104700000|2023-08-15 13:05:00|18516.5|18508.5|18538.5|18530.5|18540.5|18532.5|18514.5|18506.5|121
1692105000000|2023-08-15 13:10:00|18539.5|18531.5|18549|18541|18554|18546|18539|18531|269
1692105300000|2023-08-15 13:15:00|18550|18542|18545.5|18537.5|18553|18545|18536.5|18528.5|161
1692105600000|2023-08-15 13:20:00|18545|18537|18539|18531|18552|18544|18531|18523|76
1692105900000|2023-08-15 13:25:00|18538.5|18530.5|18515.5|18507.5|18538.5|18530.5|18512|18504|92
1692106200000|2023-08-15 13:30:00|18516|18508|18433.5|18425.5|18516|18508|18422|18414|1554
1692106500000|2023-08-15 13:35:00|18434|18426|18451.5|18443.5|18466.5|18458.5|18417|18409|882
1692106800000|2023-08-15 13:40:00|18450.5|18442.5|18419.5|18411.5|18460|18452|18405|18397|677
1692107100000|2023-08-15 13:45:00|18416.5|18408.5|18399|18391|18425.5|18417.5|18392.5|18384.5|570
1692107400000|2023-08-15 13:50:00|18399.5|18391.5|18416|18408|18424|18416|18395.5|18387.5|339
1692107700000|2023-08-15 13:55:00|18416.5|18408.5|18400.5|18392.5|18417.5|18409.5|18396.5|18388.5|347
1692108000000|2023-08-15 14:00:00|18399|18391|18346|18338|18407|18399|18346|18338|863
1692108300000|2023-08-15 14:05:00|18346.5|18338.5|18356|18348|18357|18349|18326.5|18318.5|1006
1692108600000|2023-08-15 14:10:00|18355.5|18347.5|18339|18331|18366.5|18358.5|18329.5|18321.5|481
1692108900000|2023-08-15 14:15:00|18338.5|18330.5|18319.5|18311.5|18343|18335|18303.5|18295.5|593
1692109200000|2023-08-15 14:20:00|18320.5|18312.5|18312|18304|18334.5|18326.5|18311.5|18303.5|266
1692109500000|2023-08-15 14:25:00|18312.5|18304.5|18315|18307|18332.5|18324.5|18311|18303|228
1692109800000|2023-08-15 14:30:00|18315.5|18307.5|18331.5|18323.5|18339.5|18331.5|18307.5|18299.5|306
1692110100000|2023-08-15 14:35:00|18332|18324|18327|18319|18337.5|18329.5|18317|18309|286
1692110400000|2023-08-15 14:40:00|18327.5|18319.5|18340.5|18332.5|18340.5|18332.5|18314|18306|242
1692110700000|2023-08-15 14:45:00|18341|18333|18358.5|18350.5|18361.5|18353.5|18336.5|18328.5|275
1692111000000|2023-08-15 14:50:00|18359|18351|18353|18345|18376|18368|18353|18345|381
1692111300000|2023-08-15 14:55:00|18353.5|18345.5|18361|18353|18376|18368|18352.5|18344.5|160
1692111600000|2023-08-15 15:00:00|18361.5|18353.5|18381|18373|18388.5|18380.5|18361.5|18353.5|258
1692111900000|2023-08-15 15:05:00|18380.5|18372.5|18363.5|18355.5|18380.5|18372.5|18357.5|18349.5|227
1692112200000|2023-08-15 15:10:00|18363|18355|18367|18359|18380|18372|18363|18355|221
1692112500000|2023-08-15 15:15:00|18369|18361|18360|18352|18369.5|18361.5|18352|18344|200
1692112800000|2023-08-15 15:20:00|18359.5|18351.5|18345.5|18337.5|18363|18355|18339.5|18331.5|167
1692113100000|2023-08-15 15:25:00|18346|18338|18367.5|18359.5|18378|18370|18337|18329|277
1692113400000|2023-08-15 15:30:00|18368|18360|18374|18366|18382|18374|18364|18356|243
1692113700000|2023-08-15 15:35:00|18374.5|18366.5|18375|18367|18384|18376|18367|18359|293
1692114000000|2023-08-15 15:40:00|18375.5|18367.5|18362.5|18354.5|18375.5|18367.5|18355.5|18347.5|118
1692114300000|2023-08-15 15:45:00|18362|18354|18362|18354|18366.5|18358.5|18350.5|18342.5|140
1692114600000|2023-08-15 15:50:00|18362.5|18354.5|18361|18353|18365.5|18357.5|18354.5|18346.5|73
1692114900000|2023-08-15 15:55:00|18360.5|18352.5|18363|18355|18366|18358|18354.5|18346.5|114
1692115200000|2023-08-15 16:00:00|18362.5|18354.5|18339|18331|18371|18363|18339|18331|256
1692115500000|2023-08-15 16:05:00|18338.5|18330.5|18325.5|18317.5|18340|18332|18317|18309|452
1692115800000|2023-08-15 16:10:00|18325|18317|18327|18319|18331|18323|18319.5|18311.5|110
1692116100000|2023-08-15 16:15:00|18326.5|18318.5|18331|18323|18332.5|18324.5|18312|18304|197
1692116400000|2023-08-15 16:20:00|18330.5|18322.5|18337|18329|18337.5|18329.5|18324|18316|120
1692116700000|2023-08-15 16:25:00|18336.5|18328.5|18319.5|18311.5|18337|18329|18312|18304|90
1692117000000|2023-08-15 16:30:00|18320|18312|18317|18309|18321|18313|18303.5|18295.5|341
1692117300000|2023-08-15 16:35:00|18316.5|18308.5|18314.5|18306.5|18319|18311|18307.5|18299.5|81
1692117600000|2023-08-15 16:40:00|18315|18307|18309.5|18301.5|18317.5|18309.5|18308|18300|41
1692117900000|2023-08-15 16:45:00|18309|18301|18302.5|18294.5|18313.5|18305.5|18302|18294|97
1692118200000|2023-08-15 16:50:00|18302|18294|18301.5|18293.5|18311.5|18303.5|18295|18287|156
1692118500000|2023-08-15 16:55:00|18302|18294|18313|18305|18317.5|18309.5|18299.5|18291.5|86
1692118800000|2023-08-15 17:00:00|18313.5|18305.5|18304|18296|18317|18309|18303.5|18295.5|81
1692119100000|2023-08-15 17:05:00|18303.5|18295.5|18309.5|18301.5|18310.5|18302.5|18299.5|18291.5|64
1692119400000|2023-08-15 17:10:00|18309|18301|18317.5|18309.5|18318|18310|18308.5|18300.5|44
1692119700000|2023-08-15 17:15:00|18317|18309|18313|18305|18319.5|18311.5|18310.5|18302.5|59
1692120000000|2023-08-15 17:20:00|18312.5|18304.5|18315|18307|18319.5|18311.5|18310.5|18302.5|30
1692120300000|2023-08-15 17:25:00|18315.5|18307.5|18309.5|18301.5|18317.5|18309.5|18308.5|18300.5|60
1692120600000|2023-08-15 17:30:00|18310.5|18302.5|18309.5|18301.5|18313|18305|18304.5|18296.5|36
1692120900000|2023-08-15 17:35:00|18309|18301|18308|18300|18314.5|18306.5|18306.5|18298.5|22
1692121200000|2023-08-15 17:40:00|18307.5|18299.5|18306|18298|18309|18301|18303.5|18295.5|43
1692121500000|2023-08-15 17:45:00|18305.5|18297.5|18303.5|18295.5|18309|18301|18298.5|18290.5|47
1692121800000|2023-08-15 17:50:00|18303|18295|18306|18298|18310.5|18302.5|18303|18295|28
1692122100000|2023-08-15 17:55:00|18305.5|18297.5|18309.5|18301.5|18311.5|18303.5|18300.5|18292.5|34
1692122400000|2023-08-15 18:00:00|18310|18302|18308|18300|18316.5|18308.5|18307.5|18299.5|63
1692122700000|2023-08-15 18:05:00|18307.5|18299.5|18312.5|18304.5|18314.5|18306.5|18307.5|18299.5|42
1692123000000|2023-08-15 18:10:00|18312|18304|18312|18304|18317|18309|18307.5|18299.5|57
1692123300000|2023-08-15 18:15:00|18311.5|18303.5|18304.5|18296.5|18313|18305|18301.5|18293.5|41
1692123600000|2023-08-15 18:20:00|18306|18298|18304|18296|18309.5|18301.5|18302|18294|45
1692123900000|2023-08-15 18:25:00|18303.5|18295.5|18301|18293|18309|18301|18299|18291|37
1692124200000|2023-08-15 18:30:00|18301.5|18293.5|18316.5|18308.5|18318|18310|18301.5|18293.5|102
1692124500000|2023-08-15 18:35:00|18317|18309|18313|18305|18322|18314|18308|18300|82
1692124800000|2023-08-15 18:40:00|18312.5|18304.5|18326|18318|18326.5|18318.5|18306.5|18298.5|30
1692125100000|2023-08-15 18:45:00|18326.5|18318.5|18323|18315|18326.5|18318.5|18315.5|18307.5|108
1692125400000|2023-08-15 18:50:00|18323.5|18315.5|18326|18318|18329|18321|18319.5|18311.5|76
1692125700000|2023-08-15 18:55:00|18326.5|18318.5|18339.9|18309.9|18339.9|18325|18320|18309.9|162
1692126000000|2023-08-15 19:00:00|18339.7|18309.7|18333.9|18303.9|18342|18312|18333.8|18303.8|0
1692126300000|2023-08-15 19:05:00|18334.1|18304.1|18330.8|18300.8|18338|18308|18330.2|18300.2|0
1692126600000|2023-08-15 19:10:00|18331|18301|18326.5|18296.5|18339.3|18309.3|18321.7|18291.7|0
1692126900000|2023-08-15 19:15:00|18326.3|18296.3|18326.9|18296.9|18331.7|18301.7|18323.7|18293.7|0
1692127200000|2023-08-15 19:20:00|18326.8|18296.8|18322|18292|18331.7|18301.7|18321.9|18291.9|0
1692127500000|2023-08-15 19:25:00|18321.9|18291.9|18281.5|18251.5|18322.3|18292.3|18254.8|18224.8|0
1692127800000|2023-08-15 19:30:00|18281.6|18251.6|18303.9|18273.9|18304.4|18274.4|18280.2|18250.2|0
1692128100000|2023-08-15 19:35:00|18304|18274|18298.9|18268.9|18309.5|18279.5|18296.5|18266.5|0
1692128400000|2023-08-15 19:40:00|18298.8|18268.8|18301|18271|18307.5|18277.5|18298.6|18268.6|0
1692128700000|2023-08-15 19:45:00|18300.9|18270.9|18316.1|18286.1|18319.3|18289.3|18300.7|18270.7|0
1692129000000|2023-08-15 19:50:00|18316.3|18286.3|18314.6|18284.6|18324.1|18294.1|18307.5|18277.5|0
1692129300000|2023-08-15 19:55:00|18314.1|18284.1|18313.3|18283.3|18326.1|18296.1|18311.6|18281.6|0
1692129600000|2023-08-15 20:00:00|18313.7|18283.7|18313.6|18283.6|18319.2|18289.2|18309.6|18279.6|0
1692129900000|2023-08-15 20:05:00|18312.4|18282.4|18315.7|18285.7|18315.7|18285.7|18309.6|18279.6|0
1692130200000|2023-08-15 20:10:00|18316.3|18286.3|18318.7|18288.7|18322.9|18292.9|18315.7|18285.7|0
1692130500000|2023-08-15 20:15:00|18318.1|18288.1|18319.2|18289.2|18320.7|18290.7|18316.7|18286.7|0
1692130800000|2023-08-15 20:20:00|18319.8|18289.8|18320.6|18290.6|18321.2|18291.2|18319.2|18289.2|0
1692131100000|2023-08-15 20:25:00|18319.9|18289.9|18320.4|18290.4|18321.9|18291.9|18319.7|18289.7|0
1692131400000|2023-08-15 20:30:00|18319.8|18289.8|18319|18289|18320.4|18290.4|18319|18289|0
1692131700000|2023-08-15 20:35:00|18317.9|18287.9|18308.6|18278.6|18317.9|18287.9|18307.9|18277.9|0
1692132000000|2023-08-15 20:40:00|18308|18278|18311.8|18281.8|18311.8|18281.8|18307.9|18277.9|0
1692132300000|2023-08-15 20:45:00|18312.4|18282.4|18316.7|18286.7|18316.7|18286.7|18312.4|18282.4|0
1692132600000|2023-08-15 20:50:00|18316.1|18286.1|18316|18286|18316.1|18286.1|18316|18286|0
1692132900000|2023-08-15 20:55:00|18316.3|18286.3|18314.9|18284.9|18316.3|18286.3|18314.3|18284.3|0
1692133200000|2023-08-15 21:00:00|18315.3|18285.3|18315.9|18285.9|18316|18286|18315.3|18285.3|0
1692133500000|2023-08-15 21:05:00|18316|18286|18315.8|18285.8|18316.1|18286.1|18315.5|18285.5|0
1692133800000|2023-08-15 21:10:00|18316|18286|18315.8|18285.8|18316.1|18286.1|18315.5|18285.5|0
1692134100000|2023-08-15 21:15:00|18316|18286|18315.8|18285.8|18316.1|18286.1|18315.8|18285.8|0
1692134400000|2023-08-15 21:20:00|18316.3|18286.3|18316.1|18286.1|18316.3|18286.3|18316|18286|0
1692134700000|2023-08-15 21:25:00|18315.7|18285.7|18315.7|18285.7|18317.6|18287.6|18315.6|18285.6|0
1692135000000|2023-08-15 21:30:00|18315.8|18285.8|18316.5|18286.5|18317.5|18287.5|18315.8|18285.8|0
1692135300000|2023-08-15 21:35:00|18317.6|18287.6|18317|18287|18317.8|18287.8|18316.1|18286.1|0
1692135600000|2023-08-15 21:40:00|18317.4|18287.4|18317.2|18287.2|18318.2|18288.2|18317.1|18287.1|0
1692135900000|2023-08-15 21:45:00|18318|18288|18318.6|18288.6|18318.6|18288.6|18317.2|18287.2|0
1692136200000|2023-08-15 21:50:00|18318.5|18288.5|18318.2|18288.2|18318.6|18288.6|18318.2|18288.2|0
1692136500000|2023-08-15 21:55:00|18318.3|18288.3|18318.3|18288.3|18318.5|18288.5|18318|18288|0
1692136800000|2023-08-15 22:00:00|18317.8|18287.8|18320|18290|18321.8|18291.8|18316.4|18286.4|0
1692137100000|2023-08-15 22:05:00|18320.3|18290.3|18296.5|18266.5|18328.3|18298.3|18296.5|18266.5|0
1692137400000|2023-08-15 22:10:00|18297.1|18267.1|18303|18273|18303|18273|18297.1|18267.1|0
1692137700000|2023-08-15 22:15:00|18302.7|18272.7|18302.6|18272.6|18303.4|18273.4|18301|18271|0
1692138000000|2023-08-15 22:20:00|18302.9|18272.9|18300.9|18270.9|18303.6|18273.6|18300.2|18270.2|0
1692138300000|2023-08-15 22:25:00|18301.5|18271.5|18300.9|18270.9|18301.6|18271.6|18299.6|18269.6|0
1692138600000|2023-08-15 22:30:00|18301.5|18271.5|18293.6|18263.6|18302.3|18272.3|18293.2|18263.2|0
1692138900000|2023-08-15 22:35:00|18293.3|18263.3|18297.6|18267.6|18298.6|18268.6|18292.9|18262.9|0
1692139200000|2023-08-15 22:40:00|18297.9|18267.9|18297.8|18267.8|18299|18269|18297.6|18267.6|0
1692139500000|2023-08-15 22:45:00|18299.3|18269.3|18301|18271|18301|18271|18299.3|18269.3|0
1692139800000|2023-08-15 22:50:00|18300.4|18270.4|18301|18271|18301|18271|18299.7|18269.7|0
1692140100000|2023-08-15 22:55:00|18301.6|18271.6|18310.7|18280.7|18311.4|18281.4|18301.6|18271.6|0
1692140400000|2023-08-15 23:00:00|18311|18281|18312.1|18282.1|18312.1|18282.1|18310|18280|0
1692140700000|2023-08-15 23:05:00|18311.5|18281.5|18309.6|18279.6|18312.1|18282.1|18309.6|18279.6|0
1692141000000|2023-08-15 23:10:00|18310.2|18280.2|18310.5|18280.5|18311.2|18281.2|18309.6|18279.6|0
1692141300000|2023-08-15 23:15:00|18310.8|18280.8|18311.2|18281.2|18311.8|18281.8|18310.5|18280.5|0
1692141600000|2023-08-15 23:20:00|18310.9|18280.9|18317.7|18287.7|18317.7|18287.7|18310.5|18280.5|0
1692141900000|2023-08-15 23:25:00|18318.3|18288.3|18317.6|18287.6|18318.4|18288.4|18317|18287|0
1692142200000|2023-08-15 23:30:00|18318.3|18288.3|18319|18289|18319.6|18289.6|18318|18288|0
1692142500000|2023-08-15 23:35:00|18319.6|18289.6|18323.1|18293.1|18323.1|18293.1|18318.3|18288.3|0
1692142800000|2023-08-15 23:40:00|18323.7|18293.7|18320.8|18290.8|18324.2|18294.2|18320.8|18290.8|0
1692143100000|2023-08-15 23:45:00|18321.4|18291.4|18321.5|18291.5|18322.8|18292.8|18320.5|18290.5|0
1692143400000|2023-08-15 23:50:00|18321.8|18291.8|18315.5|18285.5|18321.9|18291.9|18313.9|18283.9|0
1692143700000|2023-08-15 23:55:00|18316.1|18286.1|18308.6|18278.6|18317|18287|18308.6|18278.6|0
1692144000000|2023-08-16 00:00:00|18309.2|18279.2|18309.3|18279.3|18313.1|18283.1|18307.3|18277.3|0
1692144300000|2023-08-16 00:05:00|18309.6|18279.6|18305.8|18275.8|18311.4|18281.4|18304.6|18274.6|0
1692144600000|2023-08-16 00:10:00|18305.2|18275.2|18306.9|18276.9|18306.9|18276.9|18301.4|18271.4|0
1692144900000|2023-08-16 00:15:00|18306.3|18276.3|18310.9|18280.9|18310.9|18280.9|18304.9|18274.9|0
1692145200000|2023-08-16 00:20:00|18310.2|18280.2|18306.7|18276.7|18311.4|18281.4|18306.4|18276.4|0
1692145500000|2023-08-16 00:25:00|18306.4|18276.4|18307.7|18277.7|18310.6|18280.6|18306.1|18276.1|0
1692145800000|2023-08-16 00:30:00|18308.3|18278.3|18305.9|18275.9|18312|18282|18305.9|18275.9|0
1692146100000|2023-08-16 00:35:00|18305.3|18275.3|18302.3|18272.3|18305.6|18275.6|18302.3|18272.3|0
1692146400000|2023-08-16 00:40:00|18299.3|18269.3|18299.9|18269.9|18300.8|18270.8|18288.3|18258.3|0
1692146700000|2023-08-16 00:45:00|18300.2|18270.2|18309|18279|18309.6|18279.6|18300.2|18270.2|0
1692147000000|2023-08-16 00:50:00|18308.4|18278.4|18308.7|18278.7|18311.1|18281.1|18307.2|18277.2|0
1692147300000|2023-08-16 00:55:00|18309.3|18279.3|18307.8|18277.8|18311.4|18281.4|18306.3|18276.3|0
1692147600000|2023-08-16 01:00:00|18308.1|18278.1|18304|18274|18309|18279|18302.2|18272.2|0
1692147900000|2023-08-16 01:05:00|18303.4|18273.4|18303.9|18273.9|18305.4|18275.4|18302.5|18272.5|0
1692148200000|2023-08-16 01:10:00|18304|18274|18301.3|18271.3|18307.9|18277.9|18301.3|18271.3|0
1692148500000|2023-08-16 01:15:00|18300.7|18270.7|18275|18270|18316|18311|18254.5|18249.5|3076
1692148800000|2023-08-16 01:20:00|18277|18272|18307|18302|18318|18313|18277|18272|1887
1692149100000|2023-08-16 01:25:00|18307.5|18302.5|18324.5|18319.5|18330|18325|18307.5|18302.5|946
1692149400000|2023-08-16 01:30:00|18324|18319|18359.5|18354.5|18376|18371|18322.5|18317.5|4780
1692149700000|2023-08-16 01:35:00|18358.5|18353.5|18344.6|18339.6|18363|18358|18311.6|18306.6|3252
1692150000000|2023-08-16 01:40:00|18344.1|18339.1|18362.1|18357.1|18369.1|18364.1|18305.6|18300.6|3124
1692150300000|2023-08-16 01:45:00|18364.6|18359.6|18368.6|18363.6|18379.1|18374.1|18339.6|18334.6|1998
1692150600000|2023-08-16 01:50:00|18369.6|18364.6|18417.6|18412.6|18418.6|18413.6|18353.6|18348.6|2531
1692150900000|2023-08-16 01:55:00|18418.1|18413.1|18345.6|18340.6|18418.1|18413.1|18340.6|18335.6|2083
1692151200000|2023-08-16 02:00:00|18346.1|18341.1|18319.6|18314.6|18367.6|18362.6|18309.6|18304.6|2273
1692151500000|2023-08-16 02:05:00|18321.6|18316.6|18341.6|18336.6|18358.1|18353.1|18309.6|18304.6|1930
1692151800000|2023-08-16 02:10:00|18342.6|18337.6|18371.6|18366.6|18375.6|18370.6|18331.6|18326.6|1369
1692152100000|2023-08-16 02:15:00|18373.6|18368.6|18339.1|18334.1|18381.6|18376.6|18338.6|18333.6|1290
1692152400000|2023-08-16 02:20:00|18338.6|18333.6|18306.1|18301.1|18340.6|18335.6|18298.6|18293.6|2274
1692152700000|2023-08-16 02:25:00|18306.6|18301.6|18319.1|18314.1|18350.6|18345.6|18302.6|18297.6|1335
1692153000000|2023-08-16 02:30:00|18319.6|18314.6|18289.6|18284.6|18326.1|18321.1|18286.1|18281.1|1748
1692153300000|2023-08-16 02:35:00|18290.1|18285.1|18305.1|18300.1|18308.6|18303.6|18273.1|18268.1|2102
1692153600000|2023-08-16 02:40:00|18305.6|18300.6|18302.6|18297.6|18327.1|18322.1|18297.1|18292.1|1410
1692153900000|2023-08-16 02:45:00|18302.1|18297.1|18307.1|18302.1|18325.6|18320.6|18291.1|18286.1|1141
1692154200000|2023-08-16 02:50:00|18305.1|18300.1|18349.1|18344.1|18350.6|18345.6|18297.6|18292.6|1560
1692154500000|2023-08-16 02:55:00|18348.6|18343.6|18301.6|18296.6|18350.6|18345.6|18294.1|18289.1|1502
1692154800000|2023-08-16 03:00:00|18302.6|18297.6|18326.6|18321.6|18330.6|18325.6|18293.1|18288.1|1058
1692155100000|2023-08-16 03:05:00|18327.6|18322.6|18343.1|18338.1|18368.6|18363.6|18325.1|18320.1|1857
1692155400000|2023-08-16 03:10:00|18342.6|18337.6|18375.6|18370.6|18389.1|18384.1|18342.6|18337.6|1842
1692155700000|2023-08-16 03:15:00|18376.1|18371.1|18377.1|18372.1|18389.1|18384.1|18350.1|18345.1|1615
1692156000000|2023-08-16 03:20:00|18377.6|18372.6|18368.6|18363.6|18377.6|18372.6|18342.1|18337.1|1093
1692156300000|2023-08-16 03:25:00|18370.1|18365.1|18335.6|18330.6|18370.6|18365.6|18327.6|18322.6|1171
1692156600000|2023-08-16 03:30:00|18336.1|18331.1|18330.6|18325.6|18347.6|18342.6|18328.1|18323.1|649
1692156900000|2023-08-16 03:35:00|18331.1|18326.1|18340.1|18335.1|18343.6|18338.6|18328.1|18323.1|626
1692157200000|2023-08-16 03:40:00|18338.6|18333.6|18324.1|18319.1|18341.6|18336.6|18315.6|18310.6|875
1692157500000|2023-08-16 03:45:00|18324.6|18319.6|18321.6|18316.6|18331.1|18326.1|18319.1|18314.1|585
1692157800000|2023-08-16 03:50:00|18321.1|18316.1|18318.6|18313.6|18329.1|18324.1|18305.1|18300.1|751
1692158100000|2023-08-16 03:55:00|18319.1|18314.1|18302.1|18297.1|18319.1|18314.1|18294.1|18289.1|723
1692158400000|2023-08-16 04:00:00|18313.1|18283.1|18310.5|18280.5|18313.7|18283.7|18307.4|18277.4|0
1692158700000|2023-08-16 04:05:00|18310.2|18280.2|18297.2|18267.2|18310.5|18280.5|18296.3|18266.3|0
1692159000000|2023-08-16 04:10:00|18297.8|18267.8|18306|18276|18307.5|18277.5|18297.8|18267.8|0
1692159300000|2023-08-16 04:15:00|18306.3|18276.3|18305.1|18275.1|18307.5|18277.5|18304.8|18274.8|0
1692159600000|2023-08-16 04:20:00|18305.4|18275.4|18304.6|18274.6|18306.1|18276.1|18303.9|18273.9|0
1692159900000|2023-08-16 04:25:00|18304|18274|18302.1|18272.1|18305.9|18275.9|18302.1|18272.1|0
1692160200000|2023-08-16 04:30:00|18302.7|18272.7|18303.2|18273.2|18303.8|18273.8|18300.2|18270.2|0
1692160500000|2023-08-16 04:35:00|18302.9|18272.9|18304.1|18274.1|18304.7|18274.7|18301.4|18271.4|0
1692160800000|2023-08-16 04:40:00|18303.5|18273.5|18318.9|18288.9|18319.8|18289.8|18303.5|18273.5|0
1692161100000|2023-08-16 04:45:00|18318.3|18288.3|18318.4|18288.4|18319.3|18289.3|18318.3|18288.3|0
1692161400000|2023-08-16 04:50:00|18318.7|18288.7|18320.8|18290.8|18321.1|18291.1|18318.4|18288.4|0
1692161700000|2023-08-16 04:55:00|18321.1|18291.1|18319.9|18289.9|18321.1|18291.1|18319.6|18289.6|26
1692162000000|2023-08-16 05:00:00|18304.6|18299.6|18311.6|18306.6|18335.6|18330.6|18294.1|18289.1|1640
1692162300000|2023-08-16 05:05:00|18312.1|18307.1|18291.6|18286.6|18312.6|18307.6|18287.1|18282.1|1108
1692162600000|2023-08-16 05:10:00|18292.6|18287.6|18299.6|18294.6|18311.6|18306.6|18283.6|18278.6|742
1692162900000|2023-08-16 05:15:00|18299.1|18294.1|18293.6|18288.6|18313.6|18308.6|18280.6|18275.6|1176
1692163200000|2023-08-16 05:20:00|18294.1|18289.1|18263.6|18258.6|18294.1|18289.1|18238.6|18233.6|2874
1692163500000|2023-08-16 05:25:00|18264.1|18259.1|18305.1|18300.1|18308.6|18303.6|18253.6|18248.6|1748
1692163800000|2023-08-16 05:30:00|18305.6|18300.6|18306.6|18301.6|18319.1|18314.1|18294.6|18289.6|1286
1692164100000|2023-08-16 05:35:00|18306.1|18301.1|18294.6|18289.6|18309.6|18304.6|18290.6|18285.6|910
1692164400000|2023-08-16 05:40:00|18294.1|18289.1|18285.6|18280.6|18296.6|18291.6|18276.1|18271.1|834
1692164700000|2023-08-16 05:45:00|18286.6|18281.6|18282.9|18277.9|18306.6|18301.6|18273.6|18268.6|983
1692165000000|2023-08-16 05:50:00|18283.4|18278.4|18278.9|18273.9|18290.4|18285.4|18268.4|18263.4|997
1692165300000|2023-08-16 05:55:00|18279.4|18274.4|18304.4|18299.4|18305.9|18300.9|18279.4|18274.4|890
1692165600000|2023-08-16 06:00:00|18305.4|18300.4|18280.4|18275.4|18310.4|18305.4|18276.4|18271.4|925
1692165900000|2023-08-16 06:05:00|18279.9|18274.9|18278.4|18273.4|18286.4|18281.4|18254.4|18249.4|1346
1692166200000|2023-08-16 06:10:00|18278.9|18273.9|18284.9|18279.9|18288.9|18283.9|18273.4|18268.4|561
1692166500000|2023-08-16 06:15:00|18285.4|18280.4|18293.4|18288.4|18296.9|18291.9|18285.4|18280.4|764
1692166800000|2023-08-16 06:20:00|18293.9|18288.9|18314.9|18309.9|18324.4|18319.4|18292.4|18287.4|1392
1692167100000|2023-08-16 06:25:00|18315.4|18310.4|18326.9|18321.9|18335.4|18330.4|18312.9|18307.9|1346
1692167400000|2023-08-16 06:30:00|18327.4|18322.4|18314.4|18309.4|18332.4|18327.4|18306.4|18301.4|902
1692167700000|2023-08-16 06:35:00|18314.9|18309.9|18333.4|18328.4|18338.9|18333.9|18314.9|18309.9|757
1692168000000|2023-08-16 06:40:00|18333.9|18328.9|18302.9|18297.9|18334.4|18329.4|18298.9|18293.9|818
1692168300000|2023-08-16 06:45:00|18303.4|18298.4|18283.4|18278.4|18305.4|18300.4|18280.4|18275.4|995
1692168600000|2023-08-16 06:50:00|18284.9|18279.9|18292.4|18287.4|18302.9|18297.9|18278.4|18273.4|915
1692168900000|2023-08-16 06:55:00|18292.9|18287.9|18284.9|18279.9|18294.4|18289.4|18273.9|18268.9|909
1692169200000|2023-08-16 07:00:00|18284.4|18279.4|18300.4|18295.4|18307.4|18302.4|18268.4|18263.4|1187
1692169500000|2023-08-16 07:05:00|18299.9|18294.9|18290.4|18285.4|18303.4|18298.4|18288.9|18283.9|934
1692169800000|2023-08-16 07:10:00|18289.9|18284.9|18280.4|18275.4|18298.9|18293.9|18276.4|18271.4|932
1692170100000|2023-08-16 07:15:00|18280.9|18275.9|18299.4|18294.4|18300.9|18295.9|18271.9|18266.9|809
1692170400000|2023-08-16 07:20:00|18298.4|18293.4|18299.4|18294.4|18308.9|18303.9|18297.4|18292.4|1011
1692170700000|2023-08-16 07:25:00|18298.9|18293.9|18291.4|18286.4|18302.4|18297.4|18285.9|18280.9|878
1692171000000|2023-08-16 07:30:00|18290.9|18285.9|18290.4|18285.4|18293.9|18288.9|18280.4|18275.4|645
1692171300000|2023-08-16 07:35:00|18290.9|18285.9|18309.9|18304.9|18310.9|18305.9|18288.4|18283.4|1050
1692171600000|2023-08-16 07:40:00|18309.4|18304.4|18317.4|18312.4|18331.4|18326.4|18308.9|18303.9|1703
1692171900000|2023-08-16 07:45:00|18317.9|18312.9|18332.4|18327.4|18336.9|18331.9|18314.9|18309.9|1167
1692172200000|2023-08-16 07:50:00|18332.9|18327.9|18310.4|18305.4|18334.9|18329.9|18309.9|18304.9|1404
1692172500000|2023-08-16 07:55:00|18310.9|18305.9|18307.9|18302.9|18317.9|18312.9|18302.4|18297.4|1482
1692172800000|2023-08-16 08:00:00|18306.9|18301.9|18314.9|18309.9|18318.9|18313.9|18302.4|18297.4|1198
1692173100000|2023-08-16 08:05:00|18313.9|18308.9|18294.9|18289.9|18319.9|18314.9|18292.9|18287.9|2422
1692173400000|2023-08-16 08:10:00|18292.4|18287.4|18311.4|18306.4|18312.9|18307.9|18292.4|18287.4|804
1692173700000|2023-08-16 08:15:00|18310.4|18305.4|18304.9|18299.9|18314.9|18309.9|18301.9|18296.9|650
1692174000000|2023-08-16 08:20:00|18304.4|18299.4|18298.9|18293.9|18309.9|18304.9|18293.9|18288.9|568
1692174300000|2023-08-16 08:25:00|18298.4|18293.4|18277.4|18272.4|18300.9|18295.9|18276.9|18271.9|1278
1692174600000|2023-08-16 08:30:00|18295.5|18265.5|18293.7|18263.7|18299.7|18269.7|18293.4|18263.4|0
1692174900000|2023-08-16 08:35:00|18293.4|18263.4|18289.8|18259.8|18293.4|18263.4|18285.1|18255.1|0
1692175200000|2023-08-16 08:40:00|18289.2|18259.2|18290.3|18260.3|18294.2|18264.2|18287.7|18257.7|0
1692175500000|2023-08-16 08:45:00|18290.9|18260.9|18288.9|18258.9|18293.4|18263.4|18288.9|18258.9|0
1692175800000|2023-08-16 08:50:00|18289.5|18259.5|18293.2|18263.2|18293.5|18263.5|18287.1|18257.1|0
1692176100000|2023-08-16 08:55:00|18292.6|18262.6|18259.1|18229.1|18293.2|18263.2|18258.3|18228.3|0
1692176400000|2023-08-16 09:00:00|18259.5|18229.5|18267.8|18237.8|18268.7|18238.7|18243.6|18213.6|0
1692176700000|2023-08-16 09:05:00|18264.8|18234.8|18227.3|18197.3|18266|18236|18216.5|18186.5|0
1692177000000|2023-08-16 09:10:00|18226.7|18196.7|18228.6|18198.6|18234.6|18204.6|18213.5|18183.5|0
1692177300000|2023-08-16 09:15:00|18228.9|18198.9|18212.4|18204.4|18248.4|18240.4|18196.4|18188.4|1037
1692177600000|2023-08-16 09:20:00|18212.9|18204.9|18214.9|18206.9|18215.4|18207.4|18201.4|18193.4|272
1692177900000|2023-08-16 09:25:00|18214.4|18206.4|18212.9|18204.9|18219.4|18211.4|18210.4|18202.4|178
1692178200000|2023-08-16 09:30:00|18212.4|18204.4|18224.4|18216.4|18224.9|18216.9|18212.4|18204.4|164
1692178500000|2023-08-16 09:35:00|18223.9|18215.9|18205.4|18197.4|18228.4|18220.4|18202.4|18194.4|244
1692178800000|2023-08-16 09:40:00|18204.4|18196.4|18158.9|18150.9|18204.9|18196.9|18154.4|18146.4|955
1692179100000|2023-08-16 09:45:00|18159.4|18151.4|18173.9|18165.9|18174.4|18166.4|18158.9|18150.9|520
1692179400000|2023-08-16 09:50:00|18174.4|18166.4|18163.9|18155.9|18178.9|18170.9|18160.4|18152.4|187
1692179700000|2023-08-16 09:55:00|18164.4|18156.4|18158.9|18150.9|18169.9|18161.9|18153.4|18145.4|249
1692180000000|2023-08-16 10:00:00|18159.4|18151.4|18131.4|18123.4|18162.4|18154.4|18128.4|18120.4|538
1692180300000|2023-08-16 10:05:00|18131.9|18123.9|18139.9|18131.9|18145.9|18137.9|18115.9|18107.9|384
1692180600000|2023-08-16 10:10:00|18139.4|18131.4|18155.4|18147.4|18169.4|18161.4|18135.4|18127.4|618
1692180900000|2023-08-16 10:15:00|18154.9|18146.9|18159.9|18151.9|18163.4|18155.4|18151.4|18143.4|119
1692181200000|2023-08-16 10:20:00|18159.4|18151.4|18156.9|18148.9|18162.9|18154.9|18145.4|18137.4|92
1692181500000|2023-08-16 10:25:00|18156.4|18148.4|18152.9|18144.9|18161.9|18153.9|18151.9|18143.9|57
1692181800000|2023-08-16 10:30:00|18153.4|18145.4|18145.9|18137.9|18156.9|18148.9|18140.4|18132.4|89
1692182100000|2023-08-16 10:35:00|18145.4|18137.4|18127.4|18119.4|18145.9|18137.9|18121.4|18113.4|210
1692182400000|2023-08-16 10:40:00|18126.9|18118.9|18127.9|18119.9|18135.4|18127.4|18121.4|18113.4|178
1692182700000|2023-08-16 10:45:00|18126.9|18118.9|18124.4|18116.4|18132.4|18124.4|18121.9|18113.9|111
1692183000000|2023-08-16 10:50:00|18124.9|18116.9|18128.9|18120.9|18137.9|18129.9|18114.9|18106.9|221
1692183300000|2023-08-16 10:55:00|18129.4|18121.4|18122.9|18114.9|18132.4|18124.4|18121.4|18113.4|75
1692183600000|2023-08-16 11:00:00|18122.4|18114.4|18126.9|18118.9|18131.9|18123.9|18122.4|18114.4|88
1692183900000|2023-08-16 11:05:00|18129.4|18121.4|18114.4|18106.4|18129.4|18121.4|18113.4|18105.4|133
1692184200000|2023-08-16 11:10:00|18113.4|18105.4|18099.9|18091.9|18117.4|18109.4|18099.4|18091.4|250
1692184500000|2023-08-16 11:15:00|18099.4|18091.4|18107.9|18099.9|18115.4|18107.4|18099.4|18091.4|89
1692184800000|2023-08-16 11:20:00|18106.9|18098.9|18110.4|18102.4|18114.9|18106.9|18106.4|18098.4|106
1692185100000|2023-08-16 11:25:00|18109.9|18101.9|18121.9|18113.9|18127.9|18119.9|18106.9|18098.9|117
1692185400000|2023-08-16 11:30:00|18122.4|18114.4|18142.9|18134.9|18143.9|18135.9|18122.4|18114.4|243
1692185700000|2023-08-16 11:35:00|18142.4|18134.4|18141.9|18133.9|18144.9|18136.9|18136.9|18128.9|60
1692186000000|2023-08-16 11:40:00|18142.4|18134.4|18135.9|18127.9|18144.4|18136.4|18133.4|18125.4|58
1692186300000|2023-08-16 11:45:00|18135.4|18127.4|18128.4|18120.4|18138.9|18130.9|18125.4|18117.4|47
1692186600000|2023-08-16 11:50:00|18127.9|18119.9|18120.9|18112.9|18128.9|18120.9|18114.9|18106.9|56
1692186900000|2023-08-16 11:55:00|18120.4|18112.4|18118.4|18110.4|18130.9|18122.9|18117.4|18109.4|67
1692187200000|2023-08-16 12:00:00|18116.9|18108.9|18123.4|18115.4|18130.4|18122.4|18113.9|18105.9|90
1692187500000|2023-08-16 12:05:00|18124.4|18116.4|18123.9|18115.9|18129.4|18121.4|18122.9|18114.9|41
1692187800000|2023-08-16 12:10:00|18124.4|18116.4|18114.4|18106.4|18124.9|18116.9|18107.9|18099.9|116
1692188100000|2023-08-16 12:15:00|18114.9|18106.9|18116.9|18108.9|18117.9|18109.9|18109.9|18101.9|59
1692188400000|2023-08-16 12:20:00|18117.4|18109.4|18104.9|18096.9|18117.4|18109.4|18103.4|18095.4|119
1692188700000|2023-08-16 12:25:00|18104.4|18096.4|18106.4|18098.4|18107.9|18099.9|18102.9|18094.9|58
1692189000000|2023-08-16 12:30:00|18106.9|18098.9|18108.9|18100.9|18113.4|18105.4|18102.4|18094.4|114
1692189300000|2023-08-16 12:35:00|18108.4|18100.4|18094.9|18086.9|18112.4|18104.4|18083.9|18075.9|300
1692189600000|2023-08-16 12:40:00|18095.4|18087.4|18106.9|18098.9|18106.9|18098.9|18086.9|18078.9|174
1692189900000|2023-08-16 12:45:00|18106.4|18098.4|18106.9|18098.9|18121.9|18113.9|18104.9|18096.9|198
1692190200000|2023-08-16 12:50:00|18104.4|18096.4|18092.9|18084.9|18107.4|18099.4|18090.4|18082.4|100
1692190500000|2023-08-16 12:55:00|18092.4|18084.4|18085.4|18077.4|18096.9|18088.9|18083.4|18075.4|216
1692190800000|2023-08-16 13:00:00|18084.4|18076.4|18082.4|18074.4|18091.9|18083.9|18078.9|18070.9|193
1692191100000|2023-08-16 13:05:00|18081.4|18073.4|18074.9|18066.9|18081.4|18073.4|18073.4|18065.4|150
1692191400000|2023-08-16 13:10:00|18074.4|18066.4|18075.9|18067.9|18080.4|18072.4|18069.9|18061.9|124
1692191700000|2023-08-16 13:15:00|18076.4|18068.4|18075.9|18067.9|18082.9|18074.9|18068.4|18060.4|173
1692192000000|2023-08-16 13:20:00|18075.4|18067.4|18074.4|18066.4|18077.4|18069.4|18068.9|18060.9|130
1692192300000|2023-08-16 13:25:00|18073.9|18065.9|18063.4|18055.4|18078.4|18070.4|18060.9|18052.9|260
1692192600000|2023-08-16 13:30:00|18063.9|18055.9|18078.9|18070.9|18095.9|18087.9|18035.4|18027.4|1824
1692192900000|2023-08-16 13:35:00|18078.4|18070.4|18062.4|18054.4|18089.9|18081.9|18058.4|18050.4|690
1692193200000|2023-08-16 13:40:00|18062.9|18054.9|18060.9|18052.9|18095.9|18087.9|18050.4|18042.4|598
1692193500000|2023-08-16 13:45:00|18061.4|18053.4|18103.4|18095.4|18104.4|18096.4|18058.9|18050.9|546
1692193800000|2023-08-16 13:50:00|18102.9|18094.9|18060.9|18052.9|18103.4|18095.4|18055.9|18047.9|442
1692194100000|2023-08-16 13:55:00|18061.4|18053.4|18090.4|18082.4|18092.9|18084.9|18055.4|18047.4|270
1692194400000|2023-08-16 14:00:00|18090.9|18082.9|18081.9|18073.9|18093.9|18085.9|18073.4|18065.4|202
1692194700000|2023-08-16 14:05:00|18079.9|18071.9|18096.4|18088.4|18113.9|18105.9|18079.4|18071.4|312
1692195000000|2023-08-16 14:10:00|18095.9|18087.9|18105.4|18097.4|18110.9|18102.9|18091.4|18083.4|135
1692195300000|2023-08-16 14:15:00|18105.9|18097.9|18115.9|18107.9|18124.4|18116.4|18100.4|18092.4|438
1692195600000|2023-08-16 14:20:00|18116.9|18108.9|18108.4|18100.4|18122.9|18114.9|18102.9|18094.9|233
1692195900000|2023-08-16 14:25:00|18108.9|18100.9|18120.4|18112.4|18124.9|18116.9|18102.9|18094.9|214
1692196200000|2023-08-16 14:30:00|18119.9|18111.9|18119.4|18111.4|18125.4|18117.4|18114.4|18106.4|224
1692196500000|2023-08-16 14:35:00|18119.9|18111.9|18127.4|18119.4|18135.4|18127.4|18105.4|18097.4|294
1692196800000|2023-08-16 14:40:00|18127.9|18119.9|18148.4|18140.4|18153.9|18145.9|18111.4|18103.4|349
1692197100000|2023-08-16 14:45:00|18146.9|18138.9|18134.4|18126.4|18147.4|18139.4|18131.4|18123.4|260
1692197400000|2023-08-16 14:50:00|18135.4|18127.4|18137.4|18129.4|18148.9|18140.9|18135.4|18127.4|172
1692197700000|2023-08-16 14:55:00|18136.9|18128.9|18119.4|18111.4|18137.9|18129.9|18116.4|18108.4|257
1692198000000|2023-08-16 15:00:00|18119.9|18111.9|18145.4|18137.4|18147.4|18139.4|18107.9|18099.9|233
1692198300000|2023-08-16 15:05:00|18145.9|18137.9|18124.4|18116.4|18147.9|18139.9|18113.9|18105.9|194
1692198600000|2023-08-16 15:10:00|18124.9|18116.9|18120.9|18112.9|18132.9|18124.9|18109.9|18101.9|157
1692198900000|2023-08-16 15:15:00|18121.4|18113.4|18105.4|18097.4|18123.9|18115.9|18100.9|18092.9|356
1692199200000|2023-08-16 15:20:00|18105.9|18097.9|18097.9|18089.9|18106.4|18098.4|18085.4|18077.4|224
1692199500000|2023-08-16 15:25:00|18097.4|18089.4|18085.9|18077.9|18099.4|18091.4|18078.4|18070.4|201
1692199800000|2023-08-16 15:30:00|18085.4|18077.4|18080.4|18072.4|18088.9|18080.9|18073.9|18065.9|144
1692200100000|2023-08-16 15:35:00|18079.9|18071.9|18073.9|18065.9|18088.4|18080.4|18072.4|18064.4|107
1692200400000|2023-08-16 15:40:00|18072.9|18064.9|18076.9|18068.9|18081.4|18073.4|18072.4|18064.4|164
1692200700000|2023-08-16 15:45:00|18077.9|18069.9|18063.9|18055.9|18078.9|18070.9|18056.4|18048.4|257
1692201000000|2023-08-16 15:50:00|18064.4|18056.4|18064.4|18056.4|18067.4|18059.4|18057.9|18049.9|97
1692201300000|2023-08-16 15:55:00|18064.9|18056.9|18050.9|18042.9|18066.9|18058.9|18044.9|18036.9|222
1692201600000|2023-08-16 16:00:00|18050.4|18042.4|18045.4|18037.4|18054.9|18046.9|18044.9|18036.9|230
1692201900000|2023-08-16 16:05:00|18045.9|18037.9|18048.4|18040.4|18054.9|18046.9|18038.4|18030.4|184
1692202200000|2023-08-16 16:10:00|18047.9|18039.9|18044.4|18036.4|18050.9|18042.9|18041.9|18033.9|116
1692202500000|2023-08-16 16:15:00|18042.9|18034.9|18059.9|18051.9|18060.4|18052.4|18041.9|18033.9|124
1692202800000|2023-08-16 16:20:00|18059.4|18051.4|18067.9|18059.9|18067.9|18059.9|18049.4|18041.4|238
1692203100000|2023-08-16 16:25:00|18067.4|18059.4|18053.9|18045.9|18067.4|18059.4|18053.9|18045.9|95
1692203400000|2023-08-16 16:30:00|18054.4|18046.4|18067.4|18059.4|18068.9|18060.9|18050.9|18042.9|104
1692203700000|2023-08-16 16:35:00|18065.9|18057.9|18072.9|18064.9|18077.4|18069.4|18065.4|18057.4|80
1692204000000|2023-08-16 16:40:00|18073.4|18065.4|18066.4|18058.4|18073.4|18065.4|18063.4|18055.4|56
1692204300000|2023-08-16 16:45:00|18065.9|18057.9|18061.4|18053.4|18067.9|18059.9|18059.9|18051.9|42
1692204600000|2023-08-16 16:50:00|18060.9|18052.9|18054.9|18046.9|18066.9|18058.9|18054.4|18046.4|55
1692204900000|2023-08-16 16:55:00|18054.4|18046.4|18050.9|18042.9|18060.4|18052.4|18047.4|18039.4|109
1692205200000|2023-08-16 17:00:00|18050.4|18042.4|18053.9|18045.9|18054.9|18046.9|18047.9|18039.9|88
1692205500000|2023-08-16 17:05:00|18053.4|18045.4|18031.9|18023.9|18056.4|18048.4|18031.4|18023.4|237
1692205800000|2023-08-16 17:10:00|18032.9|18024.9|18048.9|18040.9|18049.9|18041.9|18032.9|18024.9|103
1692206100000|2023-08-16 17:15:00|18048.4|18040.4|18046.9|18038.9|18051.9|18043.9|18045.9|18037.9|87
1692206400000|2023-08-16 17:20:00|18047.4|18039.4|18046.9|18038.9|18051.4|18043.4|18042.9|18034.9|47
1692206700000|2023-08-16 17:25:00|18047.4|18039.4|18035.9|18027.9|18051.9|18043.9|18033.9|18025.9|99
1692207000000|2023-08-16 17:30:00|18035.4|18027.4|18042.9|18034.9|18044.9|18036.9|18033.9|18025.9|137
1692207300000|2023-08-16 17:35:00|18042.4|18034.4|18051.4|18043.4|18051.9|18043.9|18036.4|18028.4|69
1692207600000|2023-08-16 17:40:00|18051.9|18043.9|18060.9|18052.9|18068.9|18060.9|18050.9|18042.9|123
1692207900000|2023-08-16 17:45:00|18062.9|18054.9|18065.9|18057.9|18078.4|18070.4|18058.9|18050.9|68
1692208200000|2023-08-16 17:50:00|18066.4|18058.4|18063.9|18055.9|18067.4|18059.4|18058.9|18050.9|42
1692208500000|2023-08-16 17:55:00|18064.4|18056.4|18057.4|18049.4|18065.9|18057.9|18055.9|18047.9|70
1692208800000|2023-08-16 18:00:00|18056.9|18048.9|18035.4|18027.4|18057.9|18049.9|18032.9|18024.9|165
1692209100000|2023-08-16 18:05:00|18034.9|18026.9|18033.9|18025.9|18039.9|18031.9|18030.4|18022.4|71
1692209400000|2023-08-16 18:10:00|18034.4|18026.4|18033.4|18025.4|18036.9|18028.9|18019.9|18011.9|125
1692209700000|2023-08-16 18:15:00|18032.9|18024.9|18052.4|18044.4|18059.4|18051.4|18029.9|18021.9|161
1692210000000|2023-08-16 18:20:00|18052.9|18044.9|18064.4|18056.4|18076.4|18068.4|18050.9|18042.9|231
1692210300000|2023-08-16 18:25:00|18063.9|18055.9|18058.4|18050.4|18070.4|18062.4|18048.4|18040.4|54
1692210600000|2023-08-16 18:30:00|18058.9|18050.9|18065.9|18057.9|18072.4|18064.4|18055.9|18047.9|48
1692210900000|2023-08-16 18:35:00|18065.4|18057.4|18075.4|18067.4|18085.9|18077.9|18062.4|18054.4|84
1692211200000|2023-08-16 18:40:00|18075.9|18067.9|18074.9|18066.9|18077.9|18069.9|18062.9|18054.9|66
1692211500000|2023-08-16 18:45:00|18074.4|18066.4|18052.9|18044.9|18078.9|18070.9|18051.4|18043.4|94
1692211800000|2023-08-16 18:50:00|18053.4|18045.4|18044.4|18036.4|18054.4|18046.4|18038.9|18030.9|114
1692212100000|2023-08-16 18:55:00|18043.4|18035.4|18051.7|18021.7|18051.7|18039.4|18036.4|18021.5|188
1692212400000|2023-08-16 19:00:00|18051.5|18021.5|17971|17941|18051.5|18021.5|17965.6|17935.6|0
1692212700000|2023-08-16 19:05:00|17968.5|17938.5|17963.7|17933.7|17974.3|17944.3|17963.3|17933.3|0
1692213000000|2023-08-16 19:10:00|17963.6|17933.6|17937.8|17907.8|17967.3|17937.3|17933.7|17903.7|0
1692213300000|2023-08-16 19:15:00|17937.6|17907.6|17845.1|17815.1|17937.8|17907.8|17839.1|17809.1|0
1692213600000|2023-08-16 19:20:00|17845|17815|17905.1|17875.1|17906.5|17876.5|17844.6|17814.6|0
1692213900000|2023-08-16 19:25:00|17904.8|17874.8|17902.6|17872.6|17924.3|17894.3|17899.8|17869.8|0
1692214200000|2023-08-16 19:30:00|17902.5|17872.5|17891.1|17861.1|17912.5|17882.5|17890.2|17860.2|0
1692214500000|2023-08-16 19:35:00|17891.3|17861.3|17899.5|17869.5|17899.5|17869.5|17885.1|17855.1|0
1692214800000|2023-08-16 19:40:00|17899.3|17869.3|17936.2|17906.2|17936.9|17906.9|17898.8|17868.8|0
1692215100000|2023-08-16 19:45:00|17936.1|17906.1|17977.7|17947.7|17981.1|17951.1|17930.7|17900.7|0
1692215400000|2023-08-16 19:50:00|17977.2|17947.2|17981.6|17951.6|17997.9|17967.9|17968|17938|0
1692215700000|2023-08-16 19:55:00|17981.4|17951.4|17975.4|17945.4|17985.6|17955.6|17964.6|17934.6|0
1692216000000|2023-08-16 20:00:00|17975.3|17945.3|17996.2|17966.2|17996.9|17966.9|17968.2|17938.2|0
1692216300000|2023-08-16 20:05:00|17996.8|17966.8|17997.5|17967.5|18007.2|17977.2|17993.1|17963.1|0
1692216600000|2023-08-16 20:10:00|17996.9|17966.9|17998.9|17968.9|18000.2|17970.2|17986.3|17956.3|0
1692216900000|2023-08-16 20:15:00|17997.7|17967.7|17989.3|17959.3|18002.8|17972.8|17983.1|17953.1|0
1692217200000|2023-08-16 20:20:00|17989|17959|17990.3|17960.3|17996.7|17966.7|17988.6|17958.6|0
1692217500000|2023-08-16 20:25:00|17989.7|17959.7|17992|17962|17993.4|17963.4|17988.3|17958.3|0
1692217800000|2023-08-16 20:30:00|17991.4|17961.4|17994|17964|17994|17964|17991.1|17961.1|0
1692218100000|2023-08-16 20:35:00|17993.4|17963.4|17994.5|17964.5|17995.9|17965.9|17993.3|17963.3|0
1692218400000|2023-08-16 20:40:00|17993.9|17963.9|17994.8|17964.8|18001.6|17971.6|17993.2|17963.2|0
1692218700000|2023-08-16 20:45:00|17995.4|17965.4|17998.8|17968.8|17998.8|17968.8|17994.1|17964.1|0
1692219000000|2023-08-16 20:50:00|17999.4|17969.4|18001.1|17971.1|18001.9|17971.9|17999.4|17969.4|0
1692219300000|2023-08-16 20:55:00|18001.7|17971.7|18001.5|17971.5|18002.5|17972.5|18000.2|17970.2|0
1692219600000|2023-08-16 21:00:00|18001.6|17971.6|18000.9|17970.9|18001.8|17971.8|18000.6|17970.6|0
1692219900000|2023-08-16 21:05:00|18001.6|17971.6|18002.2|17972.2|18002.4|17972.4|18001.6|17971.6|0
1692220200000|2023-08-16 21:10:00|18002.1|17972.1|18005.3|17975.3|18005.3|17975.3|18002.1|17972.1|0
1692220500000|2023-08-16 21:15:00|18005.4|17975.4|18005.4|17975.4|18006.2|17976.2|18005.2|17975.2|0
1692220800000|2023-08-16 21:20:00|18005.9|17975.9|18006.2|17976.2|18006.2|17976.2|18005.5|17975.5|0
1692221100000|2023-08-16 21:25:00|18006.1|17976.1|18015.6|17985.6|18015.6|17985.6|18006.1|17976.1|0
1692221400000|2023-08-16 21:30:00|18015.3|17985.3|18019.2|17989.2|18019.2|17989.2|18014.9|17984.9|0
1692221700000|2023-08-16 21:35:00|18019|17989|18013.6|17983.6|18019.2|17989.2|18013.6|17983.6|0
1692222000000|2023-08-16 21:40:00|18014.1|17984.1|18012.5|17982.5|18014.1|17984.1|18012|17982|0
1692222300000|2023-08-16 21:45:00|18012|17982|18012.8|17982.8|18012.9|17982.9|18011.9|17981.9|0
1692222600000|2023-08-16 21:50:00|18012.9|17982.9|18013.1|17983.1|18013.2|17983.2|18012.9|17982.9|0
1692222900000|2023-08-16 21:55:00|18013.2|17983.2|18013.2|17983.2|18013.6|17983.6|18013.1|17983.1|0
1692223200000|2023-08-16 22:00:00|18016|17986|18017|17987|18020|17990|18013.5|17983.5|0
1692223500000|2023-08-16 22:05:00|18016.7|17986.7|18015.3|17985.3|18017.9|17987.9|18013.3|17983.3|0
1692223800000|2023-08-16 22:10:00|18015.9|17985.9|18015.8|17985.8|18017.9|17987.9|18015.8|17985.8|0
1692224100000|2023-08-16 22:15:00|18015.5|17985.5|18016.4|17986.4|18017|17987|18015.5|17985.5|0
1692224400000|2023-08-16 22:20:00|18015.8|17985.8|18016.9|17986.9|18016.9|17986.9|18015|17985|0
1692224700000|2023-08-16 22:25:00|18016.3|17986.3|18018.9|17988.9|18018.9|17988.9|18016.3|17986.3|0
1692225000000|2023-08-16 22:30:00|18019.5|17989.5|18017.2|17987.2|18020.3|17990.3|18017.2|17987.2|0
1692225300000|2023-08-16 22:35:00|18016.9|17986.9|18015.5|17985.5|18017.8|17987.8|18015.5|17985.5|0
1692225600000|2023-08-16 22:40:00|18016.1|17986.1|18021.9|17991.9|18021.9|17991.9|18014.8|17984.8|0
1692225900000|2023-08-16 22:45:00|18021.3|17991.3|18022.3|17992.3|18023|17993|18021.2|17991.2|0
1692226200000|2023-08-16 22:50:00|18022.9|17992.9|18022.3|17992.3|18023|17993|18022.3|17992.3|0
1692226500000|2023-08-16 22:55:00|18021.7|17991.7|18010.5|17980.5|18021.9|17991.9|18010.5|17980.5|0
1692226800000|2023-08-16 23:00:00|18011.1|17981.1|18010.2|17980.2|18013.1|17983.1|18007.1|17977.1|0
1692227100000|2023-08-16 23:05:00|18010.9|17980.9|18006|17976|18010.9|17980.9|18003.7|17973.7|0
1692227400000|2023-08-16 23:10:00|18006.3|17976.3|18000.6|17970.6|18006.3|17976.3|17999.9|17969.9|0
1692227700000|2023-08-16 23:15:00|18000.9|17970.9|18002.2|17972.2|18002.4|17972.4|18000.9|17970.9|0
1692228000000|2023-08-16 23:20:00|18001.4|17971.4|18000.2|17970.2|18001.4|17971.4|18000.1|17970.1|0
1692228300000|2023-08-16 23:25:00|18000.8|17970.8|18000|17970|18000.8|17970.8|17999.2|17969.2|0
1692228600000|2023-08-16 23:30:00|18000.6|17970.6|17997.4|17967.4|18002.7|17972.7|17996.5|17966.5|0
1692228900000|2023-08-16 23:35:00|17996.8|17966.8|18009.4|17979.4|18013.8|17983.8|17996.8|17966.8|0
1692229200000|2023-08-16 23:40:00|18009.1|17979.1|18010.4|17980.4|18012.4|17982.4|18007.6|17977.6|0
1692229500000|2023-08-16 23:45:00|18011|17981|18013.4|17983.4|18013.4|17983.4|18011|17981|0
1692229800000|2023-08-16 23:50:00|18012.8|17982.8|18013.4|17983.4|18016.5|17986.5|18011|17981|0
1692230100000|2023-08-16 23:55:00|18013.7|17983.7|18012.7|17982.7|18013.7|17983.7|18011.4|17981.4|0
1692230400000|2023-08-17 00:00:00|18011.5|17981.5|18007|17977|18012.8|17982.8|18004.7|17974.7|0
1692230700000|2023-08-17 00:05:00|18007.6|17977.6|18007.7|17977.7|18011.5|17981.5|18006.4|17976.4|0
1692231000000|2023-08-17 00:10:00|18008.3|17978.3|18010.3|17980.3|18010.3|17980.3|18002.8|17972.8|0
1692231300000|2023-08-17 00:15:00|18009.7|17979.7|17967.1|17937.1|18009.9|17979.9|17964.2|17934.2|0
1692231600000|2023-08-17 00:20:00|17967.4|17937.4|17957.7|17927.7|17967.4|17937.4|17945.3|17915.3|0
1692231900000|2023-08-17 00:25:00|17958.3|17928.3|17954.6|17924.6|17958.6|17928.6|17947.2|17917.2|0
1692232200000|2023-08-17 00:30:00|17955.2|17925.2|17957.3|17927.3|17957.5|17927.5|17951.9|17921.9|0
1692232500000|2023-08-17 00:35:00|17956.7|17926.7|17948.9|17918.9|17957.7|17927.7|17948.9|17918.9|0
1692232800000|2023-08-17 00:40:00|17948.3|17918.3|17967.7|17937.7|17971.6|17941.6|17948.3|17918.3|0
1692233100000|2023-08-17 00:45:00|17967.1|17937.1|17968.9|17938.9|17969.5|17939.5|17962.9|17932.9|0
1692233400000|2023-08-17 00:50:00|17968.7|17938.7|17967.1|17937.1|17970.7|17940.7|17966.2|17936.2|0
1692233700000|2023-08-17 00:55:00|17967.7|17937.7|17967.8|17937.8|17969.2|17939.2|17966.2|17936.2|0
1692234000000|2023-08-17 01:00:00|17968|17938|17971.8|17941.8|17976|17946|17967.4|17937.4|0
1692234300000|2023-08-17 01:05:00|17971.2|17941.2|17972.7|17942.7|17973|17943|17970.3|17940.3|0
1692234600000|2023-08-17 01:10:00|17973|17943|17967.3|17937.3|17973|17943|17966.4|17936.4|0
1692234900000|2023-08-17 01:15:00|17969.4|17939.4|17972.4|17967.4|17991.9|17986.9|17931.4|17926.4|3164
1692235200000|2023-08-17 01:20:00|17973.4|17968.4|17950.4|17945.4|17981.4|17976.4|17936.9|17931.9|1678
1692235500000|2023-08-17 01:25:00|17949.4|17944.4|17947.4|17942.4|17962.4|17957.4|17940.9|17935.9|1233
1692235800000|2023-08-17 01:30:00|17944.9|17939.9|17898.4|17893.4|17996.9|17991.9|17868.4|17863.4|8566
1692236100000|2023-08-17 01:35:00|17900.4|17895.4|17952.4|17947.4|17957.9|17952.9|17874.4|17869.4|4862
1692236400000|2023-08-17 01:40:00|17955.4|17950.4|17980.2|17975.2|18028.2|18023.2|17940.4|17935.4|5402
1692236700000|2023-08-17 01:45:00|17979.2|17974.2|17998.2|17993.2|18016.7|18011.7|17970.2|17965.2|2649
1692237000000|2023-08-17 01:50:00|17997.2|17992.2|17983.2|17978.2|18000.2|17995.2|17951.2|17946.2|2657
1692237300000|2023-08-17 01:55:00|17982.2|17977.2|17982.2|17977.2|18013.2|18008.2|17965.2|17960.2|2334
1692237600000|2023-08-17 02:00:00|17981.7|17976.7|18031.2|18026.2|18037.2|18032.2|17973.2|17968.2|2320
1692237900000|2023-08-17 02:05:00|18032.2|18027.2|18006.2|18001.2|18032.2|18027.2|17984.2|17979.2|2051
1692238200000|2023-08-17 02:10:00|18007.2|18002.2|18035.2|18030.2|18038.2|18033.2|18000.7|17995.7|1779
1692238500000|2023-08-17 02:15:00|18036.2|18031.2|18067.7|18062.7|18067.7|18062.7|18005.7|18000.7|1988
1692238800000|2023-08-17 02:20:00|18068.2|18063.2|18056.2|18051.2|18088.2|18083.2|18046.2|18041.2|2368
1692239100000|2023-08-17 02:25:00|18057.2|18052.2|18083.2|18078.2|18083.7|18078.7|18035.2|18030.2|1443
1692239400000|2023-08-17 02:30:00|18084.7|18079.7|18130.2|18125.2|18130.2|18125.2|18069.7|18064.7|2659
1692239700000|2023-08-17 02:35:00|18129.7|18124.7|18164.7|18159.7|18177.2|18172.2|18120.2|18115.2|3205
1692240000000|2023-08-17 02:40:00|18165.2|18160.2|18139.7|18134.7|18168.7|18163.7|18113.7|18108.7|2119
1692240300000|2023-08-17 02:45:00|18140.2|18135.2|18182.2|18177.2|18184.2|18179.2|18119.2|18114.2|1811
1692240600000|2023-08-17 02:50:00|18182.7|18177.7|18192.7|18187.7|18225.2|18220.2|18176.2|18171.2|3006
1692240900000|2023-08-17 02:55:00|18193.7|18188.7|18218.2|18213.2|18232.7|18227.7|18165.2|18160.2|2279
1692241200000|2023-08-17 03:00:00|18219.7|18214.7|18218.7|18213.7|18229.2|18224.2|18187.2|18182.2|1675
1692241500000|2023-08-17 03:05:00|18219.2|18214.2|18180.2|18175.2|18227.7|18222.7|18179.7|18174.7|1418
1692241800000|2023-08-17 03:10:00|18179.7|18174.7|18160.2|18155.2|18194.2|18189.2|18160.2|18155.2|1637
1692242100000|2023-08-17 03:15:00|18163.2|18158.2|18177.2|18172.2|18191.7|18186.7|18154.2|18149.2|1148
1692242400000|2023-08-17 03:20:00|18177.7|18172.7|18218.2|18213.2|18226.2|18221.2|18173.2|18168.2|1285
1692242700000|2023-08-17 03:25:00|18217.7|18212.7|18233.2|18228.2|18243.2|18238.2|18192.2|18187.2|1264
1692243000000|2023-08-17 03:30:00|18232.2|18227.2|18253.2|18248.2|18278.2|18273.2|18231.7|18226.7|1912
1692243300000|2023-08-17 03:35:00|18253.7|18248.7|18257.2|18252.2|18259.7|18254.7|18229.7|18224.7|1181
1692243600000|2023-08-17 03:40:00|18256.7|18251.7|18282.7|18277.7|18287.2|18282.2|18255.7|18250.7|1159
1692243900000|2023-08-17 03:45:00|18282.2|18277.2|18280.7|18275.7|18292.2|18287.2|18264.7|18259.7|965
1692244200000|2023-08-17 03:50:00|18281.7|18276.7|18252.2|18247.2|18285.7|18280.7|18251.7|18246.7|985
1692244500000|2023-08-17 03:55:00|18251.2|18246.2|18270.7|18265.7|18272.7|18267.7|18249.7|18244.7|568
1692244800000|2023-08-17 04:00:00|18283.2|18253.2|18282.8|18252.8|18287.5|18257.5|18281.9|18251.9|2
1692245100000|2023-08-17 04:05:00|18283.4|18253.4|18281.4|18251.4|18284.4|18254.4|18280.9|18250.9|0
1692245400000|2023-08-17 04:10:00|18281.1|18251.1|18280.2|18250.2|18281.4|18251.4|18280.2|18250.2|0
1692245700000|2023-08-17 04:15:00|18280.1|18250.1|18279.5|18249.5|18282.9|18252.9|18278.9|18248.9|0
1692246000000|2023-08-17 04:20:00|18278.9|18248.9|18271.4|18241.4|18280.5|18250.5|18271.4|18241.4|0
1692246300000|2023-08-17 04:25:00|18270.8|18240.8|18281.8|18251.8|18284.6|18254.6|18269.2|18239.2|0
1692246600000|2023-08-17 04:30:00|18282.4|18252.4|18280|18250|18283.3|18253.3|18279.4|18249.4|0
1692246900000|2023-08-17 04:35:00|18279.4|18249.4|18278.9|18248.9|18280.6|18250.6|18278.2|18248.2|0
1692247200000|2023-08-17 04:40:00|18278.2|18248.2|18278.7|18248.7|18278.9|18248.9|18277.9|18247.9|0
1692247500000|2023-08-17 04:45:00|18278.4|18248.4|18278.2|18248.2|18279|18249|18277.4|18247.4|0
1692247800000|2023-08-17 04:50:00|18277.9|18247.9|18278.2|18248.2|18278.8|18248.8|18277.6|18247.6|0
1692248100000|2023-08-17 04:55:00|18277.6|18247.6|18275.1|18245.1|18278.5|18248.5|18274.8|18244.8|17
1692248400000|2023-08-17 05:00:00|18275.7|18245.7|18231.7|18226.7|18292.7|18287.7|18226.7|18221.7|2635
1692248700000|2023-08-17 05:05:00|18231.2|18226.2|18231.2|18226.2|18265.7|18260.7|18222.7|18217.7|1238
1692249000000|2023-08-17 05:10:00|18231.7|18226.7|18211.2|18206.2|18246.7|18241.7|18211.2|18206.2|1047
1692249300000|2023-08-17 05:15:00|18212.2|18207.2|18180.2|18175.2|18218.2|18213.2|18177.7|18172.7|1840
1692249600000|2023-08-17 05:20:00|18179.2|18174.2|18159.2|18154.2|18199.2|18194.2|18158.7|18153.7|1202
1692249900000|2023-08-17 05:25:00|18159.7|18154.7|18164.2|18159.2|18179.2|18174.2|18152.7|18147.7|1113
1692250200000|2023-08-17 05:30:00|18163.7|18158.7|18097.2|18092.2|18167.7|18162.7|18090.2|18085.2|2739
1692250500000|2023-08-17 05:35:00|18096.2|18091.2|18120.2|18115.2|18130.2|18125.2|18086.2|18081.2|2062
1692250800000|2023-08-17 05:40:00|18120.7|18115.7|18089.2|18084.2|18125.2|18120.2|18087.2|18082.2|1429
1692251100000|2023-08-17 05:45:00|18088.7|18083.7|18062.2|18057.2|18117.2|18112.2|18061.7|18056.7|1619
1692251400000|2023-08-17 05:50:00|18061.7|18056.7|18119.7|18114.7|18119.7|18114.7|18056.2|18051.2|1912
1692251700000|2023-08-17 05:55:00|18119.2|18114.2|18129.7|18124.7|18132.7|18127.7|18099.7|18094.7|1163
1692252000000|2023-08-17 06:00:00|18129.2|18124.2|18133.2|18128.2|18144.7|18139.7|18116.2|18111.2|1258
1692252300000|2023-08-17 06:05:00|18132.7|18127.7|18148.2|18143.2|18152.2|18147.2|18115.2|18110.2|1193
1692252600000|2023-08-17 06:10:00|18147.7|18142.7|18176.2|18171.2|18179.2|18174.2|18145.2|18140.2|1731
1692252900000|2023-08-17 06:15:00|18173.7|18168.7|18258.7|18253.7|18266.2|18261.2|18162.7|18157.7|3550
1692253200000|2023-08-17 06:20:00|18256.2|18251.2|18277.7|18272.7|18283.7|18278.7|18244.2|18239.2|2994
1692253500000|2023-08-17 06:25:00|18278.2|18273.2|18337.2|18332.2|18339.2|18334.2|18264.2|18259.2|2983
1692253800000|2023-08-17 06:30:00|18336.7|18331.7|18319.2|18314.2|18344.2|18339.2|18284.2|18279.2|2256
1692254100000|2023-08-17 06:35:00|18318.7|18313.7|18364.2|18359.2|18366.7|18361.7|18316.7|18311.7|2052
1692254400000|2023-08-17 06:40:00|18364.7|18359.7|18362.2|18357.2|18374.2|18369.2|18326.2|18321.2|1701
1692254700000|2023-08-17 06:45:00|18363.2|18358.2|18316.2|18311.2|18366.7|18361.7|18298.7|18293.7|1584
1692255000000|2023-08-17 06:50:00|18317.2|18312.2|18327.2|18322.2|18341.2|18336.2|18298.2|18293.2|1189
1692255300000|2023-08-17 06:55:00|18325.2|18320.2|18358.7|18353.7|18371.7|18366.7|18324.7|18319.7|1871
1692255600000|2023-08-17 07:00:00|18358.2|18353.2|18355.2|18350.2|18370.2|18365.2|18345.2|18340.2|1537
1692255900000|2023-08-17 07:05:00|18354.7|18349.7|18308.7|18303.7|18361.2|18356.2|18308.7|18303.7|1079
1692256200000|2023-08-17 07:10:00|18308.2|18303.2|18316.2|18311.2|18324.7|18319.7|18301.7|18296.7|1056
1692256500000|2023-08-17 07:15:00|18315.2|18310.2|18317.7|18312.7|18324.7|18319.7|18304.2|18299.2|577
1692256800000|2023-08-17 07:20:00|18317.2|18312.2|18294.7|18289.7|18318.2|18313.2|18272.7|18267.7|1569
1692257100000|2023-08-17 07:25:00|18295.2|18290.2|18300.2|18295.2|18305.7|18300.7|18283.7|18278.7|1041
1692257400000|2023-08-17 07:30:00|18299.7|18294.7|18299.2|18294.2|18320.7|18315.7|18295.2|18290.2|1420
1692257700000|2023-08-17 07:35:00|18299.7|18294.7|18302.2|18297.2|18311.2|18306.2|18291.7|18286.7|890
1692258000000|2023-08-17 07:40:00|18304.2|18299.2|18295.2|18290.2|18308.2|18303.2|18282.7|18277.7|1156
1692258300000|2023-08-17 07:45:00|18294.7|18289.7|18283.7|18278.7|18297.2|18292.2|18283.7|18278.7|1272
1692258600000|2023-08-17 07:50:00|18283.2|18278.2|18282.2|18277.2|18285.7|18280.7|18273.2|18268.2|1419
1692258900000|2023-08-17 07:55:00|18281.7|18276.7|18291.2|18286.2|18292.7|18287.7|18275.7|18270.7|1168
1692259200000|2023-08-17 08:00:00|18293.2|18288.2|18300.2|18295.2|18304.2|18299.2|18284.2|18279.2|966
1692259500000|2023-08-17 08:05:00|18299.7|18294.7|18272.2|18267.2|18312.2|18307.2|18272.2|18267.2|1610
1692259800000|2023-08-17 08:10:00|18271.2|18266.2|18297.7|18292.7|18301.2|18296.2|18271.2|18266.2|756
1692260100000|2023-08-17 08:15:00|18298.2|18293.2|18288.2|18283.2|18298.2|18293.2|18279.2|18274.2|996
1692260400000|2023-08-17 08:20:00|18289.2|18284.2|18275.7|18270.7|18293.2|18288.2|18273.2|18268.2|575
1692260700000|2023-08-17 08:25:00|18274.7|18269.7|18247.2|18242.2|18274.7|18269.7|18244.7|18239.7|1233
1692261000000|2023-08-17 08:30:00|18260.3|18230.3|18253.7|18223.7|18261.1|18231.1|18240.7|18210.7|1
1692261300000|2023-08-17 08:35:00|18253.4|18223.4|18280|18250|18280.3|18250.3|18252.8|18222.8|0
1692261600000|2023-08-17 08:40:00|18280.6|18250.6|18282|18252|18283.8|18253.8|18278.8|18248.8|0
1692261900000|2023-08-17 08:45:00|18281.4|18251.4|18271.9|18241.9|18281.4|18251.4|18268.9|18238.9|0
1692262200000|2023-08-17 08:50:00|18271.6|18241.6|18262.8|18232.8|18272.6|18242.6|18262.2|18232.2|0
1692262500000|2023-08-17 08:55:00|18263.1|18233.1|18264.3|18234.3|18266.8|18236.8|18261.6|18231.6|0
1692262800000|2023-08-17 09:00:00|18263.7|18233.7|18268.1|18238.1|18268.7|18238.7|18263.5|18233.5|0
1692263100000|2023-08-17 09:05:00|18267.5|18237.5|18264|18234|18267.5|18237.5|18261.4|18231.4|0
1692263400000|2023-08-17 09:10:00|18264.6|18234.6|18266.2|18236.2|18270.2|18240.2|18264.6|18234.6|0
1692263700000|2023-08-17 09:15:00|18249.2|18241.2|18245.2|18237.2|18257.7|18249.7|18232.2|18224.2|413
1692264000000|2023-08-17 09:20:00|18244.7|18236.7|18275.2|18267.2|18279.7|18271.7|18243.2|18235.2|305
1692264300000|2023-08-17 09:25:00|18275.7|18267.7|18251.7|18243.7|18278.2|18270.2|18249.2|18241.2|211
1692264600000|2023-08-17 09:30:00|18252.2|18244.2|18225.7|18217.7|18261.7|18253.7|18224.7|18216.7|294
1692264900000|2023-08-17 09:35:00|18226.2|18218.2|18265.2|18257.2|18266.2|18258.2|18218.7|18210.7|421
1692265200000|2023-08-17 09:40:00|18262.2|18254.2|18279.7|18271.7|18281.7|18273.7|18257.2|18249.2|335
1692265500000|2023-08-17 09:45:00|18280.2|18272.2|18299.7|18291.7|18328.7|18320.7|18267.7|18259.7|525
1692265800000|2023-08-17 09:50:00|18300.2|18292.2|18288.2|18280.2|18305.7|18297.7|18282.7|18274.7|174
1692266100000|2023-08-17 09:55:00|18288.7|18280.7|18306.7|18298.7|18307.2|18299.2|18285.7|18277.7|140
1692266400000|2023-08-17 10:00:00|18306.2|18298.2|18337.7|18329.7|18342.2|18334.2|18306.2|18298.2|487
1692266700000|2023-08-17 10:05:00|18338.2|18330.2|18346.2|18338.2|18354.2|18346.2|18323.2|18315.2|398
1692267000000|2023-08-17 10:10:00|18346.7|18338.7|18350.2|18342.2|18359.7|18351.7|18343.7|18335.7|168
1692267300000|2023-08-17 10:15:00|18350.7|18342.7|18369.2|18361.2|18372.2|18364.2|18348.7|18340.7|244
1692267600000|2023-08-17 10:20:00|18368.7|18360.7|18379.7|18371.7|18386.2|18378.2|18360.7|18352.7|313
1692267900000|2023-08-17 10:25:00|18380.2|18372.2|18366.2|18358.2|18390.2|18382.2|18359.2|18351.2|221
1692268200000|2023-08-17 10:30:00|18366.7|18358.7|18356.2|18348.2|18372.7|18364.7|18351.2|18343.2|217
1692268500000|2023-08-17 10:35:00|18356.7|18348.7|18357.2|18349.2|18364.7|18356.7|18354.2|18346.2|144
1692268800000|2023-08-17 10:40:00|18356.7|18348.7|18373.2|18365.2|18374.7|18366.7|18356.2|18348.2|202
1692269100000|2023-08-17 10:45:00|18372.7|18364.7|18370.7|18362.7|18387.7|18379.7|18370.7|18362.7|162
1692269400000|2023-08-17 10:50:00|18371.2|18363.2|18368.2|18360.2|18375.7|18367.7|18366.2|18358.2|78
1692269700000|2023-08-17 10:55:00|18368.7|18360.7|18351.7|18343.7|18368.7|18360.7|18351.7|18343.7|98
1692270000000|2023-08-17 11:00:00|18351.2|18343.2|18364.2|18356.2|18366.2|18358.2|18349.7|18341.7|146
1692270300000|2023-08-17 11:05:00|18364.7|18356.7|18361.2|18353.2|18365.2|18357.2|18349.2|18341.2|56
1692270600000|2023-08-17 11:10:00|18360.7|18352.7|18352.2|18344.2|18361.2|18353.2|18343.2|18335.2|171
1692270900000|2023-08-17 11:15:00|18351.7|18343.7|18351.2|18343.2|18356.7|18348.7|18348.7|18340.7|30
1692271200000|2023-08-17 11:20:00|18350.2|18342.2|18339.2|18331.2|18351.2|18343.2|18331.7|18323.7|123
1692271500000|2023-08-17 11:25:00|18338.7|18330.7|18332.2|18324.2|18342.7|18334.7|18331.7|18323.7|50
1692271800000|2023-08-17 11:30:00|18332.7|18324.7|18337.2|18329.2|18341.2|18333.2|18328.7|18320.7|56
1692272100000|2023-08-17 11:35:00|18337.7|18329.7|18346.2|18338.2|18359.7|18351.7|18336.7|18328.7|82
1692272400000|2023-08-17 11:40:00|18345.7|18337.7|18346.7|18338.7|18348.7|18340.7|18342.2|18334.2|76
1692272700000|2023-08-17 11:45:00|18344.7|18336.7|18347.7|18339.7|18352.2|18344.2|18344.2|18336.2|188
1692273000000|2023-08-17 11:50:00|18347.2|18339.2|18341.2|18333.2|18349.2|18341.2|18338.2|18330.2|75
1692273300000|2023-08-17 11:55:00|18341.7|18333.7|18348.7|18340.7|18350.2|18342.2|18341.2|18333.2|49
1692273600000|2023-08-17 12:00:00|18348.2|18340.2|18341.2|18333.2|18349.7|18341.7|18339.2|18331.2|100
1692273900000|2023-08-17 12:05:00|18341.7|18333.7|18348.7|18340.7|18349.2|18341.2|18340.7|18332.7|76
1692274200000|2023-08-17 12:10:00|18348.2|18340.2|18339.7|18331.7|18350.7|18342.7|18337.7|18329.7|41
1692274500000|2023-08-17 12:15:00|18339.2|18331.2|18339.2|18331.2|18341.7|18333.7|18334.7|18326.7|56
1692274800000|2023-08-17 12:20:00|18338.7|18330.7|18330.2|18322.2|18338.7|18330.7|18324.2|18316.2|54
1692275100000|2023-08-17 12:25:00|18329.7|18321.7|18329.2|18321.2|18334.7|18326.7|18326.7|18318.7|20
1692275400000|2023-08-17 12:30:00|18329.7|18321.7|18328.2|18320.2|18331.7|18323.7|18310.7|18302.7|164
1692275700000|2023-08-17 12:35:00|18328.7|18320.7|18346.2|18338.2|18360.2|18352.2|18328.7|18320.7|237
1692276000000|2023-08-17 12:40:00|18343.7|18335.7|18337.2|18329.2|18344.2|18336.2|18329.2|18321.2|81
1692276300000|2023-08-17 12:45:00|18338.7|18330.7|18321.7|18313.7|18342.7|18334.7|18321.2|18313.2|80
1692276600000|2023-08-17 12:50:00|18321.2|18313.2|18333.7|18325.7|18343.2|18335.2|18317.7|18309.7|114
1692276900000|2023-08-17 12:55:00|18333.2|18325.2|18335.2|18327.2|18340.7|18332.7|18330.7|18322.7|36
1692277200000|2023-08-17 13:00:00|18334.7|18326.7|18327.7|18319.7|18345.7|18337.7|18321.2|18313.2|63
1692277500000|2023-08-17 13:05:00|18327.2|18319.2|18339.7|18331.7|18345.2|18337.2|18325.2|18317.2|34
1692277800000|2023-08-17 13:10:00|18342.2|18334.2|18331.2|18323.2|18343.7|18335.7|18328.7|18320.7|31
1692278100000|2023-08-17 13:15:00|18330.7|18322.7|18342.7|18334.7|18344.2|18336.2|18329.7|18321.7|54
1692278400000|2023-08-17 13:20:00|18343.2|18335.2|18338.7|18330.7|18348.2|18340.2|18334.7|18326.7|63
1692278700000|2023-08-17 13:25:00|18338.2|18330.2|18322.7|18314.7|18338.7|18330.7|18321.7|18313.7|153
1692279000000|2023-08-17 13:30:00|18322.2|18314.2|18249.2|18241.2|18329.2|18321.2|18229.7|18221.7|1347
1692279300000|2023-08-17 13:35:00|18250.2|18242.2|18251.2|18243.2|18263.7|18255.7|18211.7|18203.7|726
1692279600000|2023-08-17 13:40:00|18251.7|18243.7|18252.7|18244.7|18295.2|18287.2|18244.2|18236.2|546
1692279900000|2023-08-17 13:45:00|18252.2|18244.2|18213.2|18205.2|18254.2|18246.2|18205.2|18197.2|510
1692280200000|2023-08-17 13:50:00|18215.2|18207.2|18201.7|18193.7|18231.2|18223.2|18196.2|18188.2|562
1692280500000|2023-08-17 13:55:00|18201.2|18193.2|18194.2|18186.2|18202.7|18194.7|18165.7|18157.7|757
1692280800000|2023-08-17 14:00:00|18194.7|18186.7|18213.7|18205.7|18227.7|18219.7|18186.7|18178.7|426
1692281100000|2023-08-17 14:05:00|18214.2|18206.2|18222.2|18214.2|18229.2|18221.2|18198.7|18190.7|265
1692281400000|2023-08-17 14:10:00|18222.7|18214.7|18220.2|18212.2|18224.7|18216.7|18198.2|18190.2|213
1692281700000|2023-08-17 14:15:00|18219.7|18211.7|18215.2|18207.2|18252.2|18244.2|18209.7|18201.7|293
1692282000000|2023-08-17 14:20:00|18215.7|18207.7|18185.2|18177.2|18219.7|18211.7|18185.2|18177.2|226
1692282300000|2023-08-17 14:25:00|18184.7|18176.7|18167.7|18159.7|18191.7|18183.7|18165.2|18157.2|324
1692282600000|2023-08-17 14:30:00|18167.2|18159.2|18156.2|18148.2|18189.2|18181.2|18155.7|18147.7|293
1692282900000|2023-08-17 14:35:00|18157.7|18149.7|18183.2|18175.2|18186.7|18178.7|18156.7|18148.7|369
1692283200000|2023-08-17 14:40:00|18183.7|18175.7|18207.2|18199.2|18215.7|18207.7|18176.2|18168.2|321
1692283500000|2023-08-17 14:45:00|18208.2|18200.2|18204.2|18196.2|18218.7|18210.7|18199.2|18191.2|158
1692283800000|2023-08-17 14:50:00|18204.7|18196.7|18216.2|18208.2|18224.2|18216.2|18199.2|18191.2|191
1692284100000|2023-08-17 14:55:00|18215.7|18207.7|18203.2|18195.2|18222.2|18214.2|18193.7|18185.7|305
1692284400000|2023-08-17 15:00:00|18204.2|18196.2|18177.2|18169.2|18207.2|18199.2|18169.7|18161.7|239
1692284700000|2023-08-17 15:05:00|18177.7|18169.7|18208.7|18200.7|18210.2|18202.2|18177.2|18169.2|210
1692285000000|2023-08-17 15:10:00|18210.2|18202.2|18195.2|18187.2|18217.7|18209.7|18181.7|18173.7|181
1692285300000|2023-08-17 15:15:00|18195.7|18187.7|18192.2|18184.2|18203.2|18195.2|18181.7|18173.7|223
1692285600000|2023-08-17 15:20:00|18193.2|18185.2|18182.2|18174.2|18199.7|18191.7|18182.2|18174.2|135
1692285900000|2023-08-17 15:25:00|18182.7|18174.7|18162.7|18154.7|18187.7|18179.7|18160.7|18152.7|223
1692286200000|2023-08-17 15:30:00|18163.2|18155.2|18173.2|18165.2|18173.2|18165.2|18154.7|18146.7|185
1692286500000|2023-08-17 15:35:00|18172.2|18164.2|18189.7|18181.7|18195.2|18187.2|18164.2|18156.2|238
1692286800000|2023-08-17 15:40:00|18189.2|18181.2|18187.2|18179.2|18203.2|18195.2|18175.2|18167.2|248
1692287100000|2023-08-17 15:45:00|18187.7|18179.7|18182.2|18174.2|18196.7|18188.7|18181.2|18173.2|83
1692287400000|2023-08-17 15:50:00|18181.7|18173.7|18185.2|18177.2|18204.2|18196.2|18181.7|18173.7|74
1692287700000|2023-08-17 15:55:00|18186.2|18178.2|18194.2|18186.2|18194.2|18186.2|18178.2|18170.2|64
1692288000000|2023-08-17 16:00:00|18194.7|18186.7|18194.7|18186.7|18196.7|18188.7|18187.7|18179.7|68
1692288300000|2023-08-17 16:05:00|18195.2|18187.2|18188.2|18180.2|18196.2|18188.2|18179.2|18171.2|52
1692288600000|2023-08-17 16:10:00|18188.7|18180.7|18199.2|18191.2|18208.7|18200.7|18188.2|18180.2|161
1692288900000|2023-08-17 16:15:00|18198.7|18190.7|18205.7|18197.7|18206.7|18198.7|18193.7|18185.7|33
1692289200000|2023-08-17 16:20:00|18205.2|18197.2|18232.7|18224.7|18234.2|18226.2|18202.2|18194.2|214
1692289500000|2023-08-17 16:25:00|18233.2|18225.2|18245.7|18237.7|18250.2|18242.2|18228.7|18220.7|374
1692289800000|2023-08-17 16:30:00|18245.2|18237.2|18230.2|18222.2|18249.7|18241.7|18226.7|18218.7|136
1692290100000|2023-08-17 16:35:00|18229.7|18221.7|18223.2|18215.2|18234.7|18226.7|18217.7|18209.7|41
1692290400000|2023-08-17 16:40:00|18222.7|18214.7|18230.7|18222.7|18235.2|18227.2|18217.2|18209.2|44
1692290700000|2023-08-17 16:45:00|18231.2|18223.2|18222.7|18214.7|18231.2|18223.2|18217.7|18209.7|39
1692291000000|2023-08-17 16:50:00|18223.2|18215.2|18234.7|18226.7|18237.2|18229.2|18221.2|18213.2|105
1692291300000|2023-08-17 16:55:00|18234.2|18226.2|18231.2|18223.2|18239.2|18231.2|18226.7|18218.7|97
1692291600000|2023-08-17 17:00:00|18232.2|18224.2|18215.2|18207.2|18234.2|18226.2|18215.2|18207.2|138
1692291900000|2023-08-17 17:05:00|18214.7|18206.7|18205.7|18197.7|18216.7|18208.7|18205.2|18197.2|35
1692292200000|2023-08-17 17:10:00|18204.2|18196.2|18203.7|18195.7|18207.2|18199.2|18198.2|18190.2|37
1692292500000|2023-08-17 17:15:00|18204.2|18196.2|18203.2|18195.2|18209.2|18201.2|18201.2|18193.2|33
1692292800000|2023-08-17 17:20:00|18203.7|18195.7|18194.2|18186.2|18204.7|18196.7|18194.2|18186.2|45
1692293100000|2023-08-17 17:25:00|18193.7|18185.7|18193.2|18185.2|18197.2|18189.2|18190.7|18182.7|15
1692293400000|2023-08-17 17:30:00|18192.7|18184.7|18182.7|18174.7|18193.2|18185.2|18180.2|18172.2|56
1692293700000|2023-08-17 17:35:00|18183.2|18175.2|18187.7|18179.7|18189.7|18181.7|18181.7|18173.7|36
1692294000000|2023-08-17 17:40:00|18185.2|18177.2|18165.2|18157.2|18188.7|18180.7|18161.2|18153.2|91
1692294300000|2023-08-17 17:45:00|18164.7|18156.7|18167.2|18159.2|18172.2|18164.2|18162.2|18154.2|72
1692294600000|2023-08-17 17:50:00|18165.2|18157.2|18168.2|18160.2|18171.7|18163.7|18162.7|18154.7|50
1692294900000|2023-08-17 17:55:00|18167.7|18159.7|18156.2|18148.2|18168.2|18160.2|18153.7|18145.7|78
1692295200000|2023-08-17 18:00:00|18156.7|18148.7|18141.7|18133.7|18157.2|18149.2|18140.2|18132.2|119
1692295500000|2023-08-17 18:05:00|18141.2|18133.2|18152.2|18144.2|18153.2|18145.2|18133.7|18125.7|105
1692295800000|2023-08-17 18:10:00|18151.7|18143.7|18139.7|18131.7|18154.7|18146.7|18138.7|18130.7|42
1692296100000|2023-08-17 18:15:00|18140.2|18132.2|18136.7|18128.7|18142.2|18134.2|18131.2|18123.2|54
1692296400000|2023-08-17 18:20:00|18134.7|18126.7|18133.2|18125.2|18138.7|18130.7|18126.7|18118.7|60
1692296700000|2023-08-17 18:25:00|18132.7|18124.7|18140.2|18132.2|18142.2|18134.2|18132.2|18124.2|36
1692297000000|2023-08-17 18:30:00|18140.7|18132.7|18133.2|18125.2|18142.2|18134.2|18130.2|18122.2|54
1692297300000|2023-08-17 18:35:00|18132.7|18124.7|18140.7|18132.7|18143.7|18135.7|18126.2|18118.2|83
1692297600000|2023-08-17 18:40:00|18140.2|18132.2|18129.2|18121.2|18141.2|18133.2|18129.2|18121.2|56
1692297900000|2023-08-17 18:45:00|18130.2|18122.2|18130.7|18122.7|18133.7|18125.7|18119.7|18111.7|141
1692298200000|2023-08-17 18:50:00|18130.2|18122.2|18125.2|18117.2|18136.7|18128.7|18124.2|18116.2|73
1692298500000|2023-08-17 18:55:00|18124.2|18116.2|18136.8|18106.8|18137.2|18126.2|18118.2|18106.8|165
1692298800000|2023-08-17 19:00:00|18136.6|18106.6|18124.2|18094.2|18139.6|18109.6|18121.9|18091.9|0
1692299100000|2023-08-17 19:05:00|18124.1|18094.1|18111.9|18081.9|18126.8|18096.8|18111.7|18081.7|0
1692299400000|2023-08-17 19:10:00|18111.8|18081.8|18093.1|18063.1|18112.2|18082.2|18091.6|18061.6|0
1692299700000|2023-08-17 19:15:00|18093|18063|18086.7|18056.7|18103|18073|18085.9|18055.9|0
1692300000000|2023-08-17 19:20:00|18086.8|18056.8|18081.8|18051.8|18086.8|18056.8|18071.4|18041.4|0
1692300300000|2023-08-17 19:25:00|18082|18052|18094.7|18064.7|18098.6|18068.6|18079.5|18049.5|0
1692300600000|2023-08-17 19:30:00|18094.9|18064.9|18094.3|18064.3|18098.9|18068.9|18084.1|18054.1|0
1692300900000|2023-08-17 19:35:00|18094.1|18064.1|18099.4|18069.4|18103.6|18073.6|18093.5|18063.5|0
1692301200000|2023-08-17 19:40:00|18099.2|18069.2|18097.6|18067.6|18103.4|18073.4|18093.4|18063.4|0
1692301500000|2023-08-17 19:45:00|18097.5|18067.5|18114.5|18084.5|18116.7|18086.7|18097.2|18067.2|0
1692301800000|2023-08-17 19:50:00|18115.3|18085.3|18132.2|18102.2|18132.4|18102.4|18108.1|18078.1|0
1692302100000|2023-08-17 19:55:00|18132.4|18102.4|18114.9|18084.9|18140.1|18110.1|18110.6|18080.6|0
1692302400000|2023-08-17 20:00:00|18115.2|18085.2|18101.4|18071.4|18119.3|18089.3|18097.9|18067.9|0
1692302700000|2023-08-17 20:05:00|18102|18072|18105|18075|18105.7|18075.7|18101.4|18071.4|0
1692303000000|2023-08-17 20:10:00|18104.4|18074.4|18105|18075|18107.7|18077.7|18104.3|18074.3|0
1692303300000|2023-08-17 20:15:00|18105.6|18075.6|18093.4|18063.4|18105.7|18075.7|18093.4|18063.4|0
1692303600000|2023-08-17 20:20:00|18092.8|18062.8|18091.1|18061.1|18096.6|18066.6|18088.2|18058.2|0
1692303900000|2023-08-17 20:25:00|18091.7|18061.7|18091.3|18061.3|18092.2|18062.2|18088.8|18058.8|0
1692304200000|2023-08-17 20:30:00|18091.9|18061.9|18090.6|18060.6|18094|18064|18089.9|18059.9|0
1692304500000|2023-08-17 20:35:00|18091.2|18061.2|18089.9|18059.9|18092.3|18062.3|18089.9|18059.9|0
1692304800000|2023-08-17 20:40:00|18089.7|18059.7|18088.3|18058.3|18089.7|18059.7|18085.6|18055.6|0
1692305100000|2023-08-17 20:45:00|18087.7|18057.7|18084.8|18054.8|18087.7|18057.7|18084.1|18054.1|0
1692305400000|2023-08-17 20:50:00|18085.4|18055.4|18084.8|18054.8|18086.9|18056.9|18083.4|18053.4|0
1692305700000|2023-08-17 20:55:00|18085.4|18055.4|18084.2|18054.2|18085.9|18055.9|18082.6|18052.6|0
1692306000000|2023-08-17 21:00:00|18084.4|18054.4|18085.4|18055.4|18085.5|18055.5|18084.4|18054.4|0
1692306300000|2023-08-17 21:05:00|18085.3|18055.3|18084.9|18054.9|18085.4|18055.4|18084.7|18054.7|0
1692306600000|2023-08-17 21:10:00|18084.6|18054.6|18085.1|18055.1|18085.8|18055.8|18084.5|18054.5|0
1692306900000|2023-08-17 21:15:00|18084.7|18054.7|18085.7|18055.7|18085.8|18055.8|18084.6|18054.6|0
1692307200000|2023-08-17 21:20:00|18085.8|18055.8|18085.3|18055.3|18086|18056|18085|18055|0
1692307500000|2023-08-17 21:25:00|18085.9|18055.9|18050.7|18020.7|18086.7|18056.7|18048.1|18018.1|0
1692307800000|2023-08-17 21:30:00|18055.7|18025.7|18077|18047|18077|18047|18055.7|18025.7|0
1692308100000|2023-08-17 21:35:00|18076.9|18046.9|18077.4|18047.4|18077.7|18047.7|18076.1|18046.1|0
1692308400000|2023-08-17 21:40:00|18077.5|18047.5|18067.8|18037.8|18078.3|18048.3|18067.8|18037.8|0
1692308700000|2023-08-17 21:45:00|18067.9|18037.9|18064.1|18034.1|18067.9|18037.9|18059.3|18029.3|0
1692309000000|2023-08-17 21:50:00|18063|18033|18061.5|18031.5|18063|18033|18060.8|18030.8|0
1692309300000|2023-08-17 21:55:00|18061.6|18031.6|18064.4|18034.4|18065|18035|18060.8|18030.8|0
1692309600000|2023-08-17 22:00:00|18066.1|18036.1|18070.2|18040.2|18078|18048|18063.6|18033.6|0
1692309900000|2023-08-17 22:05:00|18069.9|18039.9|18048.5|18018.5|18073|18043|18046.9|18016.9|0
1692310200000|2023-08-17 22:10:00|18048.8|18018.8|18013.5|17983.5|18050.2|18020.2|18008.1|17978.1|0
1692310500000|2023-08-17 22:15:00|18012.9|17982.9|18053.3|18023.3|18056|18026|18012.4|17982.4|0
1692310800000|2023-08-17 22:20:00|18052.7|18022.7|18055.4|18025.4|18055.7|18025.7|18052.6|18022.6|0
1692311100000|2023-08-17 22:25:00|18056.1|18026.1|18050.9|18020.9|18056.1|18026.1|18044.6|18014.6|0
1692311400000|2023-08-17 22:30:00|18051.2|18021.2|18052.7|18022.7|18052.7|18022.7|18049.2|18019.2|0
1692311700000|2023-08-17 22:35:00|18052.1|18022.1|18051.7|18021.7|18054|18024|18048.8|18018.8|0
1692312000000|2023-08-17 22:40:00|18052|18022|18063.4|18033.4|18066.3|18036.3|18051|18021|0
1692312300000|2023-08-17 22:45:00|18063.1|18033.1|18071.4|18041.4|18071.8|18041.8|18063|18033|0
1692312600000|2023-08-17 22:50:00|18071.1|18041.1|18091.5|18061.5|18100.6|18070.6|18070.1|18040.1|0
1692312900000|2023-08-17 22:55:00|18091.9|18061.9|18098.5|18068.5|18102.2|18072.2|18091.9|18061.9|0
1692313200000|2023-08-17 23:00:00|18099.1|18069.1|18103.2|18073.2|18106.8|18076.8|18099.1|18069.1|0
1692313500000|2023-08-17 23:05:00|18102.6|18072.6|18099.1|18069.1|18104.4|18074.4|18099.1|18069.1|0
1692313800000|2023-08-17 23:10:00|18098.5|18068.5|18103.1|18073.1|18103.7|18073.7|18098.4|18068.4|0
1692314100000|2023-08-17 23:15:00|18102.5|18072.5|18086|18056|18103.7|18073.7|18084.2|18054.2|0
1692314400000|2023-08-17 23:20:00|18086.6|18056.6|18086.6|18056.6|18088|18058|18086|18056|0
1692314700000|2023-08-17 23:25:00|18087.3|18057.3|18088.8|18058.8|18088.8|18058.8|18086.6|18056.6|0
1692315000000|2023-08-17 23:30:00|18089.4|18059.4|18094.9|18064.9|18094.9|18064.9|18089.4|18059.4|0
1692315300000|2023-08-17 23:35:00|18095.5|18065.5|18097.3|18067.3|18098|18068|18095.5|18065.5|0
1692315600000|2023-08-17 23:40:00|18097.6|18067.6|18092|18062|18098.4|18068.4|18091.8|18061.8|0
1692315900000|2023-08-17 23:45:00|18091.4|18061.4|18089.2|18059.2|18091.4|18061.4|18088.6|18058.6|0
1692316200000|2023-08-17 23:50:00|18089.1|18059.1|18087.4|18057.4|18089.1|18059.1|18086.1|18056.1|0
1692316500000|2023-08-17 23:55:00|18086.7|18056.7|18085.2|18055.2|18087.3|18057.3|18085.2|18055.2|0
1692316800000|2023-08-18 00:00:00|18084.6|18054.6|18071.1|18041.1|18085.2|18055.2|18070.5|18040.5|0
1692317100000|2023-08-18 00:05:00|18071.7|18041.7|18080|18050|18081.1|18051.1|18071.7|18041.7|0
1692317400000|2023-08-18 00:10:00|18079.7|18049.7|18082.7|18052.7|18083.4|18053.4|18077.9|18047.9|0
1692317700000|2023-08-18 00:15:00|18082.1|18052.1|18084.7|18054.7|18086.5|18056.5|18080.7|18050.7|0
1692318000000|2023-08-18 00:20:00|18085.3|18055.3|18084.7|18054.7|18090.4|18060.4|18081.8|18051.8|0
1692318300000|2023-08-18 00:25:00|18085.4|18055.4|18085.2|18055.2|18088.5|18058.5|18083.4|18053.4|0
1692318600000|2023-08-18 00:30:00|18085.5|18055.5|18085.6|18055.6|18088.9|18058.9|18085.2|18055.2|0
1692318900000|2023-08-18 00:35:00|18086.2|18056.2|18097.8|18067.8|18098.1|18068.1|18086|18056|0
1692319200000|2023-08-18 00:40:00|18098.1|18068.1|18091|18061|18098.4|18068.4|18089.8|18059.8|0
1692319500000|2023-08-18 00:45:00|18091.6|18061.6|18100.7|18070.7|18103.5|18073.5|18090.7|18060.7|0
1692319800000|2023-08-18 00:50:00|18100.9|18070.9|18111.6|18081.6|18112.2|18082.2|18099.5|18069.5|0
1692320100000|2023-08-18 00:55:00|18111.9|18081.9|18120.7|18090.7|18121.3|18091.3|18108.6|18078.6|0
1692320400000|2023-08-18 01:00:00|18121.3|18091.3|18124.8|18094.8|18128.5|18098.5|18121.3|18091.3|0
1692320700000|2023-08-18 01:05:00|18125.1|18095.1|18132.2|18102.2|18133.1|18103.1|18123.3|18093.3|0
1692321000000|2023-08-18 01:10:00|18131.9|18101.9|18133.8|18103.8|18134.4|18104.4|18131.6|18101.6|0
1692321300000|2023-08-18 01:15:00|18134.4|18104.4|18181.2|18176.2|18188.7|18183.7|18130.2|18103.8|2434
1692321600000|2023-08-18 01:20:00|18184.2|18179.2|18203.9|18198.9|18213.4|18208.4|18183.2|18178.2|1424
1692321900000|2023-08-18 01:25:00|18205.9|18200.9|18206.9|18201.9|18217.9|18212.9|18201.4|18196.4|935
1692322200000|2023-08-18 01:30:00|18208.9|18203.9|18235.4|18230.4|18274.4|18269.4|18198.4|18193.4|5567
1692322500000|2023-08-18 01:35:00|18238.9|18233.9|18223.9|18218.9|18243.4|18238.4|18178.4|18173.4|4115
1692322800000|2023-08-18 01:40:00|18226.4|18221.4|18238.4|18233.4|18275.4|18270.4|18194.4|18189.4|3583
1692323100000|2023-08-18 01:45:00|18238.9|18233.9|18226.4|18221.4|18269.9|18264.9|18219.4|18214.4|2912
1692323400000|2023-08-18 01:50:00|18224.4|18219.4|18225.4|18220.4|18241.4|18236.4|18202.4|18197.4|2410
1692323700000|2023-08-18 01:55:00|18224.9|18219.9|18257.9|18252.9|18266.9|18261.9|18208.9|18203.9|2053
1692324000000|2023-08-18 02:00:00|18258.4|18253.4|18234.4|18229.4|18263.9|18258.9|18207.4|18202.4|2570
1692324300000|2023-08-18 02:05:00|18234.9|18229.9|18272.4|18267.4|18279.4|18274.4|18209.4|18204.4|2318
1692324600000|2023-08-18 02:10:00|18271.9|18266.9|18296.4|18291.4|18304.4|18299.4|18260.4|18255.4|2818
1692324900000|2023-08-18 02:15:00|18296.9|18291.9|18256.4|18251.4|18307.9|18302.9|18252.9|18247.9|2360
1692325200000|2023-08-18 02:20:00|18255.9|18250.9|18232.4|18227.4|18263.9|18258.9|18229.4|18224.4|1893
1692325500000|2023-08-18 02:25:00|18231.9|18226.9|18231.4|18226.4|18239.4|18234.4|18211.4|18206.4|1752
1692325800000|2023-08-18 02:30:00|18230.9|18225.9|18176.9|18171.9|18240.4|18235.4|18165.4|18160.4|2370
1692326100000|2023-08-18 02:35:00|18177.4|18172.4|18148.4|18143.4|18179.9|18174.9|18137.4|18132.4|2680
1692326400000|2023-08-18 02:40:00|18148.9|18143.9|18166.4|18161.4|18181.4|18176.4|18140.4|18135.4|1594
1692326700000|2023-08-18 02:45:00|18165.9|18160.9|18160.9|18155.9|18171.9|18166.9|18135.4|18130.4|1416
1692327000000|2023-08-18 02:50:00|18161.4|18156.4|18161.4|18156.4|18184.4|18179.4|18148.9|18143.9|1085
1692327300000|2023-08-18 02:55:00|18160.4|18155.4|18175.4|18170.4|18180.9|18175.9|18153.4|18148.4|983
1692327600000|2023-08-18 03:00:00|18174.4|18169.4|18154.4|18149.4|18174.4|18169.4|18143.4|18138.4|1329
1692327900000|2023-08-18 03:05:00|18153.9|18148.9|18105.9|18100.9|18163.9|18158.9|18105.9|18100.9|1679
1692328200000|2023-08-18 03:10:00|18106.4|18101.4|18121.4|18116.4|18129.4|18124.4|18098.4|18093.4|1678
1692328500000|2023-08-18 03:15:00|18121.9|18116.9|18102.4|18097.4|18130.9|18125.9|18095.4|18090.4|1442
1692328800000|2023-08-18 03:20:00|18102.9|18097.9|18115.9|18110.9|18126.9|18121.9|18099.4|18094.4|923
1692329100000|2023-08-18 03:25:00|18117.4|18112.4|18119.4|18114.4|18131.9|18126.9|18113.4|18108.4|829
1692329400000|2023-08-18 03:30:00|18119.9|18114.9|18124.9|18119.9|18135.4|18130.4|18118.4|18113.4|659
1692329700000|2023-08-18 03:35:00|18124.4|18119.4|18112.4|18107.4|18126.4|18121.4|18106.9|18101.9|752
1692330000000|2023-08-18 03:40:00|18111.9|18106.9|18105.9|18100.9|18118.9|18113.9|18102.9|18097.9|621
1692330300000|2023-08-18 03:45:00|18106.4|18101.4|18070.9|18065.9|18106.4|18101.4|18069.4|18064.4|1338
1692330600000|2023-08-18 03:50:00|18071.4|18066.4|18098.4|18093.4|18100.9|18095.9|18071.4|18066.4|715
1692330900000|2023-08-18 03:55:00|18098.9|18093.9|18086.9|18081.9|18101.4|18096.4|18082.9|18077.9|497
1692331200000|2023-08-18 04:00:00|18099.9|18069.9|18099|18069|18102|18072|18098.4|18068.4|4
1692331500000|2023-08-18 04:05:00|18099.6|18069.6|18127.4|18097.4|18134.6|18104.6|18099|18069|0
1692331800000|2023-08-18 04:10:00|18126.8|18096.8|18123|18093|18129.3|18099.3|18123|18093|0
1692332100000|2023-08-18 04:15:00|18123.6|18093.6|18119.5|18089.5|18125.9|18095.9|18118.4|18088.4|0
1692332400000|2023-08-18 04:20:00|18120.1|18090.1|18120.7|18090.7|18121.3|18091.3|18119.8|18089.8|0
1692332700000|2023-08-18 04:25:00|18120.8|18090.8|18128.2|18098.2|18129.1|18099.1|18119|18089|0
1692333000000|2023-08-18 04:30:00|18128.8|18098.8|18115.9|18085.9|18135.9|18105.9|18115.3|18085.3|0
1692333300000|2023-08-18 04:35:00|18116.5|18086.5|18117.5|18087.5|18118.1|18088.1|18113.5|18083.5|0
1692333600000|2023-08-18 04:40:00|18117.8|18087.8|18116.3|18086.3|18118.7|18088.7|18115.9|18085.9|0
1692333900000|2023-08-18 04:45:00|18115.6|18085.6|18115.7|18085.7|18116.3|18086.3|18114.4|18084.4|0
1692334200000|2023-08-18 04:50:00|18115.1|18085.1|18113.3|18083.3|18116|18086|18112.4|18082.4|0
1692334500000|2023-08-18 04:55:00|18113|18083|18100.9|18070.9|18113.3|18083.3|18098.6|18068.6|24
1692334800000|2023-08-18 05:00:00|18101.5|18071.5|18050.4|18045.4|18101.6|18079.9|18033.9|18028.9|2342
1692335100000|2023-08-18 05:05:00|18048.9|18043.9|18024.4|18019.4|18063.4|18058.4|18023.4|18018.4|1651
1692335400000|2023-08-18 05:10:00|18023.9|18018.9|17976.4|17971.4|18029.4|18024.4|17970.4|17965.4|3099
1692335700000|2023-08-18 05:15:00|17978.4|17973.4|17955.4|17950.4|17989.4|17984.4|17942.4|17937.4|2693
1692336000000|2023-08-18 05:20:00|17955.9|17950.9|17982.4|17977.4|17982.4|17977.4|17947.9|17942.9|1816
1692336300000|2023-08-18 05:25:00|17981.9|17976.9|17987.4|17982.4|17993.9|17988.9|17966.9|17961.9|1396
1692336600000|2023-08-18 05:30:00|17987.9|17982.9|17992.9|17987.9|17996.4|17991.4|17970.9|17965.9|1029
1692336900000|2023-08-18 05:35:00|17994.9|17989.9|18003.4|17998.4|18022.9|18017.9|17984.9|17979.9|1680
1692337200000|2023-08-18 05:40:00|17999.4|17994.4|18021.4|18016.4|18031.4|18026.4|17995.4|17990.4|1116
1692337500000|2023-08-18 05:45:00|18020.9|18015.9|18006.9|18001.9|18037.4|18032.4|18004.4|17999.4|1273
1692337800000|2023-08-18 05:50:00|18005.9|18000.9|18016.9|18011.9|18017.9|18012.9|17987.4|17982.4|1083
1692338100000|2023-08-18 05:55:00|18017.4|18012.4|18055.9|18050.9|18057.9|18052.9|18008.4|18003.4|1592
1692338400000|2023-08-18 06:00:00|18056.4|18051.4|18043.9|18038.9|18071.4|18066.4|18037.9|18032.9|1424
1692338700000|2023-08-18 06:05:00|18041.4|18036.4|18016.4|18011.4|18044.9|18039.9|18015.9|18010.9|1183
1692339000000|2023-08-18 06:10:00|18016.9|18011.9|18017.4|18012.4|18025.4|18020.4|17994.4|17989.4|1240
1692339300000|2023-08-18 06:15:00|18017.9|18012.9|17973.4|17968.4|18020.9|18015.9|17973.4|17968.4|1070
1692339600000|2023-08-18 06:20:00|17972.9|17967.9|17990.4|17985.4|17993.4|17988.4|17969.4|17964.4|942
1692339900000|2023-08-18 06:25:00|17990.9|17985.9|17993.9|17988.9|18002.4|17997.4|17980.4|17975.4|881
1692340200000|2023-08-18 06:30:00|17995.9|17990.9|17971.4|17966.4|17998.9|17993.9|17964.4|17959.4|1311
1692340500000|2023-08-18 06:35:00|17970.9|17965.9|17967.4|17962.4|17985.4|17980.4|17959.9|17954.9|962
1692340800000|2023-08-18 06:40:00|17966.9|17961.9|17989.4|17984.4|17994.4|17989.4|17960.9|17955.9|1089
1692341100000|2023-08-18 06:45:00|17989.9|17984.9|17960.4|17955.4|17995.4|17990.4|17955.9|17950.9|907
1692341400000|2023-08-18 06:50:00|17959.9|17954.9|17946.4|17941.4|17965.4|17960.4|17945.9|17940.9|1323
1692341700000|2023-08-18 06:55:00|17947.4|17942.4|17930.4|17925.4|17948.9|17943.9|17926.9|17921.9|1818
1692342000000|2023-08-18 07:00:00|17928.4|17923.4|17935.9|17930.9|17944.9|17939.9|17920.9|17915.9|1218
1692342300000|2023-08-18 07:05:00|17935.4|17930.4|17952.4|17947.4|17954.9|17949.9|17925.9|17920.9|1225
1692342600000|2023-08-18 07:10:00|17951.4|17946.4|17963.4|17958.4|17965.4|17960.4|17946.4|17941.4|774
1692342900000|2023-08-18 07:15:00|17963.9|17958.9|17978.9|17973.9|17979.4|17974.4|17960.4|17955.4|1022
1692343200000|2023-08-18 07:20:00|17980.4|17975.4|17961.4|17956.4|17981.9|17976.9|17950.9|17945.9|978
1692343500000|2023-08-18 07:25:00|17961.9|17956.9|17963.4|17958.4|17965.9|17960.9|17952.9|17947.9|674
1692343800000|2023-08-18 07:30:00|17962.9|17957.9|17948.9|17943.9|17967.9|17962.9|17947.9|17942.9|732
1692344100000|2023-08-18 07:35:00|17949.4|17944.4|17938.4|17933.4|17949.9|17944.9|17936.4|17931.4|1134
1692344400000|2023-08-18 07:40:00|17937.9|17932.9|17935.9|17930.9|17944.9|17939.9|17932.9|17927.9|826
1692344700000|2023-08-18 07:45:00|17936.4|17931.4|17924.9|17919.9|17939.9|17934.9|17922.9|17917.9|1294
1692345000000|2023-08-18 07:50:00|17925.9|17920.9|17920.9|17915.9|17926.9|17921.9|17905.4|17900.4|2231
1692345300000|2023-08-18 07:55:00|17921.4|17916.4|17908.9|17903.9|17922.9|17917.9|17902.4|17897.4|2003
1692345600000|2023-08-18 08:00:00|17908.4|17903.4|17940.4|17935.4|17943.4|17938.4|17906.4|17901.4|2051
1692345900000|2023-08-18 08:05:00|17939.9|17934.9|17914.4|17909.4|17947.4|17942.4|17909.4|17904.4|2788
1692346200000|2023-08-18 08:10:00|17913.4|17908.4|17924.4|17919.4|17929.9|17924.9|17909.4|17904.4|787
1692346500000|2023-08-18 08:15:00|17925.9|17920.9|17912.4|17907.4|17931.9|17926.9|17908.9|17903.9|669
1692346800000|2023-08-18 08:20:00|17912.9|17907.9|17908.4|17903.4|17922.9|17917.9|17905.4|17900.4|1044
1692347100000|2023-08-18 08:25:00|17905.9|17900.9|17884.9|17879.9|17910.9|17905.9|17879.4|17874.4|1728
1692347400000|2023-08-18 08:30:00|17903.3|17873.3|17899.8|17869.8|17903.3|17873.3|17871.7|17841.7|1
1692347700000|2023-08-18 08:35:00|17899.5|17869.5|17896|17866|17900|17870|17885.5|17855.5|0
1692348000000|2023-08-18 08:40:00|17896.3|17866.3|17896.5|17866.5|17899|17869|17892.7|17862.7|0
1692348300000|2023-08-18 08:45:00|17895.9|17865.9|17896.2|17866.2|17899.8|17869.8|17893.2|17863.2|0
1692348600000|2023-08-18 08:50:00|17895.6|17865.6|17908.1|17878.1|17909.7|17879.7|17893.4|17863.4|0
1692348900000|2023-08-18 08:55:00|17907.7|17877.7|17913.2|17883.2|17914.3|17884.3|17907.1|17877.1|0
1692349200000|2023-08-18 09:00:00|17912.6|17882.6|17908.9|17878.9|17918.1|17888.1|17907.1|17877.1|0
1692349500000|2023-08-18 09:05:00|17908.6|17878.6|17898.5|17868.5|17909.8|17879.8|17897.6|17867.6|0
1692349800000|2023-08-18 09:10:00|17899.1|17869.1|17884|17854|17900.3|17870.3|17883.4|17853.4|0
1692350100000|2023-08-18 09:15:00|17883.7|17853.7|17875.9|17867.9|17883.7|17875.4|17861.9|17853.4|875
1692350400000|2023-08-18 09:20:00|17876.4|17868.4|17894.9|17886.9|17895.9|17887.9|17874.9|17866.9|225
1692350700000|2023-08-18 09:25:00|17895.4|17887.4|17874.4|17866.4|17895.4|17887.4|17865.9|17857.9|205
1692351000000|2023-08-18 09:30:00|17874.9|17866.9|17867.4|17859.4|17876.9|17868.9|17848.4|17840.4|290
1692351300000|2023-08-18 09:35:00|17867.9|17859.9|17853.4|17845.4|17875.4|17867.4|17843.9|17835.9|344
1692351600000|2023-08-18 09:40:00|17852.9|17844.9|17849.4|17841.4|17866.4|17858.4|17845.9|17837.9|152
1692351900000|2023-08-18 09:45:00|17848.9|17840.9|17856.4|17848.4|17857.4|17849.4|17839.9|17831.9|214
1692352200000|2023-08-18 09:50:00|17855.9|17847.9|17858.9|17850.9|17868.4|17860.4|17854.9|17846.9|180
1692352500000|2023-08-18 09:55:00|17858.4|17850.4|17854.9|17846.9|17873.9|17865.9|17854.9|17846.9|222
1692352800000|2023-08-18 10:00:00|17854.4|17846.4|17856.4|17848.4|17861.4|17853.4|17850.4|17842.4|209
1692353100000|2023-08-18 10:05:00|17855.9|17847.9|17862.9|17854.9|17877.9|17869.9|17855.9|17847.9|334
1692353400000|2023-08-18 10:10:00|17863.9|17855.9|17877.9|17869.9|17878.4|17870.4|17857.9|17849.9|183
1692353700000|2023-08-18 10:15:00|17878.4|17870.4|17862.9|17854.9|17878.4|17870.4|17858.4|17850.4|208
1692354000000|2023-08-18 10:20:00|17861.9|17853.9|17862.9|17854.9|17871.9|17863.9|17859.4|17851.4|130
1692354300000|2023-08-18 10:25:00|17864.4|17856.4|17868.4|17860.4|17873.9|17865.9|17864.4|17856.4|65
1692354600000|2023-08-18 10:30:00|17867.9|17859.9|17859.9|17851.9|17869.4|17861.4|17859.9|17851.9|47
1692354900000|2023-08-18 10:35:00|17858.4|17850.4|17861.9|17853.9|17863.9|17855.9|17853.4|17845.4|88
1692355200000|2023-08-18 10:40:00|17862.4|17854.4|17852.4|17844.4|17866.9|17858.9|17847.9|17839.9|101
1692355500000|2023-08-18 10:45:00|17851.9|17843.9|17847.4|17839.4|17855.9|17847.9|17845.9|17837.9|89
1692355800000|2023-08-18 10:50:00|17847.9|17839.9|17852.4|17844.4|17857.4|17849.4|17847.4|17839.4|53
1692356100000|2023-08-18 10:55:00|17851.9|17843.9|17855.9|17847.9|17857.4|17849.4|17849.9|17841.9|45
1692356400000|2023-08-18 11:00:00|17856.4|17848.4|17846.4|17838.4|17860.4|17852.4|17845.9|17837.9|48
1692356700000|2023-08-18 11:05:00|17846.9|17838.9|17839.9|17831.9|17847.9|17839.9|17831.4|17823.4|137
1692357000000|2023-08-18 11:10:00|17840.4|17832.4|17834.4|17826.4|17842.4|17834.4|17834.4|17826.4|42
1692357300000|2023-08-18 11:15:00|17833.9|17825.9|17816.4|17808.4|17839.4|17831.4|17813.4|17805.4|224
1692357600000|2023-08-18 11:20:00|17815.9|17807.9|17811.4|17803.4|17820.9|17812.9|17803.4|17795.4|221
1692357900000|2023-08-18 11:25:00|17810.9|17802.9|17802.9|17794.9|17812.4|17804.4|17801.9|17793.9|183
1692358200000|2023-08-18 11:30:00|17803.4|17795.4|17785.4|17777.4|17808.9|17800.9|17780.4|17772.4|467
1692358500000|2023-08-18 11:35:00|17784.9|17776.9|17734.4|17726.4|17786.4|17778.4|17730.9|17722.9|708
1692358800000|2023-08-18 11:40:00|17734.9|17726.9|17740.9|17732.9|17760.4|17752.4|17734.9|17726.9|323
1692359100000|2023-08-18 11:45:00|17740.4|17732.4|17736.4|17728.4|17743.4|17735.4|17732.4|17724.4|367
1692359400000|2023-08-18 11:50:00|17735.9|17727.9|17747.9|17739.9|17747.9|17739.9|17735.9|17727.9|452
1692359700000|2023-08-18 11:55:00|17748.4|17740.4|17751.9|17743.9|17760.9|17752.9|17747.4|17739.4|137
1692360000000|2023-08-18 12:00:00|17751.4|17743.4|17766.4|17758.4|17766.9|17758.9|17745.9|17737.9|132
1692360300000|2023-08-18 12:05:00|17765.9|17757.9|17783.4|17775.4|17783.9|17775.9|17762.4|17754.4|176
1692360600000|2023-08-18 12:10:00|17783.9|17775.9|17774.9|17766.9|17784.4|17776.4|17774.4|17766.4|71
1692360900000|2023-08-18 12:15:00|17774.4|17766.4|17766.4|17758.4|17777.9|17769.9|17757.4|17749.4|157
1692361200000|2023-08-18 12:20:00|17765.9|17757.9|17752.4|17744.4|17767.4|17759.4|17751.9|17743.9|88
1692361500000|2023-08-18 12:25:00|17751.9|17743.9|17757.4|17749.4|17766.4|17758.4|17751.9|17743.9|94
1692361800000|2023-08-18 12:30:00|17756.9|17748.9|17759.4|17751.4|17766.4|17758.4|17750.4|17742.4|110
1692362100000|2023-08-18 12:35:00|17758.4|17750.4|17745.4|17737.4|17761.9|17753.9|17738.9|17730.9|252
1692362400000|2023-08-18 12:40:00|17744.9|17736.9|17753.9|17745.9|17753.9|17745.9|17743.9|17735.9|89
1692362700000|2023-08-18 12:45:00|17754.4|17746.4|17747.4|17739.4|17757.4|17749.4|17740.9|17732.9|163
1692363000000|2023-08-18 12:50:00|17747.9|17739.9|17748.4|17740.4|17759.4|17751.4|17747.9|17739.9|126
1692363300000|2023-08-18 12:55:00|17747.9|17739.9|17751.4|17743.4|17754.9|17746.9|17745.9|17737.9|84
1692363600000|2023-08-18 13:00:00|17750.9|17742.9|17750.4|17742.4|17759.9|17751.9|17749.4|17741.4|84
1692363900000|2023-08-18 13:05:00|17750.9|17742.9|17778.9|17770.9|17779.9|17771.9|17747.4|17739.4|119
1692364200000|2023-08-18 13:10:00|17778.4|17770.4|17778.4|17770.4|17789.4|17781.4|17775.4|17767.4|254
1692364500000|2023-08-18 13:15:00|17778.9|17770.9|17762.4|17754.4|17779.4|17771.4|17760.9|17752.9|175
1692364800000|2023-08-18 13:20:00|17762.9|17754.9|17747.4|17739.4|17765.9|17757.9|17740.4|17732.4|231
1692365100000|2023-08-18 13:25:00|17746.9|17738.9|17725.4|17717.4|17760.9|17752.9|17725.4|17717.4|302
1692365400000|2023-08-18 13:30:00|17724.4|17716.4|17761.4|17753.4|17767.4|17759.4|17712.9|17704.9|907
1692365700000|2023-08-18 13:35:00|17761.9|17753.9|17743.4|17735.4|17767.4|17759.4|17723.9|17715.9|909
1692366000000|2023-08-18 13:40:00|17742.9|17734.9|17699.9|17691.9|17743.4|17735.4|17673.9|17665.9|1139
1692366300000|2023-08-18 13:45:00|17700.4|17692.4|17737.9|17729.9|17743.4|17735.4|17678.4|17670.4|686
1692366600000|2023-08-18 13:50:00|17736.9|17728.9|17714.9|17706.9|17754.4|17746.4|17706.9|17698.9|436
1692366900000|2023-08-18 13:55:00|17714.4|17706.4|17697.9|17689.9|17722.4|17714.4|17682.4|17674.4|341
1692367200000|2023-08-18 14:00:00|17695.4|17687.4|17693.9|17685.9|17708.4|17700.4|17678.4|17670.4|388
1692367500000|2023-08-18 14:05:00|17694.4|17686.4|17715.9|17707.9|17718.4|17710.4|17689.4|17681.4|239
1692367800000|2023-08-18 14:10:00|17714.9|17706.9|17730.4|17722.4|17730.9|17722.9|17705.9|17697.9|170
1692368100000|2023-08-18 14:15:00|17729.9|17721.9|17702.9|17694.9|17734.4|17726.4|17683.9|17675.9|519
1692368400000|2023-08-18 14:20:00|17703.4|17695.4|17720.9|17712.9|17728.9|17720.9|17700.9|17692.9|237
1692368700000|2023-08-18 14:25:00|17721.4|17713.4|17702.9|17694.9|17723.9|17715.9|17694.9|17686.9|249
1692369000000|2023-08-18 14:30:00|17703.4|17695.4|17721.9|17713.9|17723.4|17715.4|17700.9|17692.9|129
1692369300000|2023-08-18 14:35:00|17721.4|17713.4|17722.9|17714.9|17730.9|17722.9|17711.9|17703.9|156
1692369600000|2023-08-18 14:40:00|17722.4|17714.4|17740.9|17732.9|17744.9|17736.9|17720.4|17712.4|361
1692369900000|2023-08-18 14:45:00|17741.4|17733.4|17748.4|17740.4|17754.4|17746.4|17721.4|17713.4|398
1692370200000|2023-08-18 14:50:00|17747.4|17739.4|17758.9|17750.9|17765.9|17757.9|17746.9|17738.9|288
1692370500000|2023-08-18 14:55:00|17759.4|17751.4|17785.9|17777.9|17793.9|17785.9|17757.9|17749.9|350
1692370800000|2023-08-18 15:00:00|17785.4|17777.4|17810.4|17802.4|17812.9|17804.9|17784.4|17776.4|320
1692371100000|2023-08-18 15:05:00|17809.9|17801.9|17791.9|17783.9|17812.4|17804.4|17782.9|17774.9|303
1692371400000|2023-08-18 15:10:00|17792.4|17784.4|17809.4|17801.4|17809.9|17801.9|17790.4|17782.4|170
1692371700000|2023-08-18 15:15:00|17809.9|17801.9|17821.4|17813.4|17835.4|17827.4|17807.4|17799.4|351
1692372000000|2023-08-18 15:20:00|17820.4|17812.4|17825.4|17817.4|17826.9|17818.9|17806.4|17798.4|254
1692372300000|2023-08-18 15:25:00|17824.4|17816.4|17796.9|17788.9|17826.9|17818.9|17788.9|17780.9|291
1692372600000|2023-08-18 15:30:00|17797.4|17789.4|17789.9|17781.9|17806.9|17798.9|17782.4|17774.4|222
1692372900000|2023-08-18 15:35:00|17790.4|17782.4|17767.9|17759.9|17800.4|17792.4|17766.9|17758.9|191
1692373200000|2023-08-18 15:40:00|17769.4|17761.4|17749.4|17741.4|17769.9|17761.9|17743.4|17735.4|310
1692373500000|2023-08-18 15:45:00|17749.9|17741.9|17768.4|17760.4|17769.4|17761.4|17747.4|17739.4|129
1692373800000|2023-08-18 15:50:00|17768.9|17760.9|17794.4|17786.4|17795.9|17787.9|17766.4|17758.4|159
1692374100000|2023-08-18 15:55:00|17794.9|17786.9|17808.9|17800.9|17812.4|17804.4|17791.9|17783.9|169
1692374400000|2023-08-18 16:00:00|17809.4|17801.4|17792.4|17784.4|17818.9|17810.9|17792.4|17784.4|153
1692374700000|2023-08-18 16:05:00|17790.9|17782.9|17784.9|17776.9|17791.9|17783.9|17782.4|17774.4|89
1692375000000|2023-08-18 16:10:00|17784.4|17776.4|17783.4|17775.4|17799.4|17791.4|17782.4|17774.4|80
1692375300000|2023-08-18 16:15:00|17783.9|17775.9|17781.4|17773.4|17788.9|17780.9|17777.4|17769.4|77
1692375600000|2023-08-18 16:20:00|17780.9|17772.9|17778.4|17770.4|17786.9|17778.9|17773.4|17765.4|65
1692375900000|2023-08-18 16:25:00|17777.9|17769.9|17770.9|17762.9|17778.4|17770.4|17768.9|17760.9|48
1692376200000|2023-08-18 16:30:00|17771.4|17763.4|17771.4|17763.4|17785.4|17777.4|17763.4|17755.4|65
1692376500000|2023-08-18 16:35:00|17771.9|17763.9|17774.4|17766.4|17777.4|17769.4|17762.4|17754.4|47
1692376800000|2023-08-18 16:40:00|17774.9|17766.9|17774.9|17766.9|17783.4|17775.4|17771.9|17763.9|64
1692377100000|2023-08-18 16:45:00|17774.4|17766.4|17782.4|17774.4|17783.9|17775.9|17770.4|17762.4|50
1692377400000|2023-08-18 16:50:00|17781.9|17773.9|17776.4|17768.4|17782.9|17774.9|17773.9|17765.9|35
1692377700000|2023-08-18 16:55:00|17775.9|17767.9|17767.9|17759.9|17777.9|17769.9|17763.9|17755.9|62
1692378000000|2023-08-18 17:00:00|17768.4|17760.4|17777.4|17769.4|17778.9|17770.9|17762.4|17754.4|49
1692378300000|2023-08-18 17:05:00|17776.9|17768.9|17766.9|17758.9|17781.9|17773.9|17766.4|17758.4|37
1692378600000|2023-08-18 17:10:00|17766.4|17758.4|17769.4|17761.4|17769.9|17761.9|17759.9|17751.9|113
1692378900000|2023-08-18 17:15:00|17769.9|17761.9|17765.4|17757.4|17774.4|17766.4|17765.4|17757.4|40
1692379200000|2023-08-18 17:20:00|17765.9|17757.9|17746.9|17738.9|17768.9|17760.9|17746.9|17738.9|77
1692379500000|2023-08-18 17:25:00|17747.4|17739.4|17761.4|17753.4|17761.9|17753.9|17741.4|17733.4|78
1692379800000|2023-08-18 17:30:00|17760.9|17752.9|17766.9|17758.9|17768.4|17760.4|17758.4|17750.4|43
1692380100000|2023-08-18 17:35:00|17767.4|17759.4|17767.4|17759.4|17775.4|17767.4|17764.4|17756.4|59
1692380400000|2023-08-18 17:40:00|17766.9|17758.9|17777.4|17769.4|17777.4|17769.4|17765.4|17757.4|17
1692380700000|2023-08-18 17:45:00|17776.9|17768.9|17775.4|17767.4|17780.4|17772.4|17773.4|17765.4|60
1692381000000|2023-08-18 17:50:00|17774.9|17766.9|17785.9|17777.9|17786.9|17778.9|17772.9|17764.9|39
1692381300000|2023-08-18 17:55:00|17786.4|17778.4|17776.9|17768.9|17786.4|17778.4|17775.9|17767.9|30
1692381600000|2023-08-18 18:00:00|17776.4|17768.4|17796.4|17788.4|17800.9|17792.9|17773.9|17765.9|101
1692381900000|2023-08-18 18:05:00|17795.9|17787.9|17799.9|17791.9|17811.9|17803.9|17795.9|17787.9|96
1692382200000|2023-08-18 18:10:00|17799.4|17791.4|17786.4|17778.4|17799.4|17791.4|17779.4|17771.4|63
1692382500000|2023-08-18 18:15:00|17785.9|17777.9|17787.4|17779.4|17789.9|17781.9|17774.9|17766.9|45
1692382800000|2023-08-18 18:20:00|17787.9|17779.9|17788.4|17780.4|17797.4|17789.4|17777.4|17769.4|63
1692383100000|2023-08-18 18:25:00|17787.9|17779.9|17801.4|17793.4|17802.9|17794.9|17782.4|17774.4|78
1692383400000|2023-08-18 18:30:00|17800.4|17792.4|17797.4|17789.4|17811.4|17803.4|17796.4|17788.4|64
1692383700000|2023-08-18 18:35:00|17796.9|17788.9|17796.4|17788.4|17802.9|17794.9|17789.9|17781.9|31
1692384000000|2023-08-18 18:40:00|17796.9|17788.9|17792.9|17784.9|17806.9|17798.9|17791.4|17783.4|76
1692384300000|2023-08-18 18:45:00|17792.4|17784.4|17782.9|17774.9|17793.9|17785.9|17782.4|17774.4|78
1692384600000|2023-08-18 18:50:00|17787.4|17779.4|17785.9|17777.9|17788.9|17780.9|17776.4|17768.4|60
1692384900000|2023-08-18 18:55:00|17786.9|17778.9|17787.7|17757.7|17792.4|17784.4|17774.4|17757.6|69
1692385200000|2023-08-18 19:00:00|17787.6|17757.6|17760.6|17730.6|17787.6|17757.6|17760.4|17730.4|0
1692385500000|2023-08-18 19:05:00|17760.7|17730.7|17775.4|17745.4|17783.1|17753.1|17760|17730|0
1692385800000|2023-08-18 19:10:00|17775.5|17745.5|17766.3|17736.3|17775.9|17745.9|17765.1|17735.1|0
1692386100000|2023-08-18 19:15:00|17766.2|17736.2|17764.7|17734.7|17766.2|17736.2|17761.1|17731.1|0
1692386400000|2023-08-18 19:20:00|17764.9|17734.9|17767.5|17737.5|17769.1|17739.1|17763.9|17733.9|0
1692386700000|2023-08-18 19:25:00|17767.4|17737.4|17798.1|17768.1|17798.3|17768.3|17767.4|17737.4|0
1692387000000|2023-08-18 19:30:00|17798|17768|17808.6|17778.6|17808.8|17778.8|17792|17762|0
1692387300000|2023-08-18 19:35:00|17808.5|17778.5|17805.5|17775.5|17808.6|17778.6|17802.1|17772.1|0
1692387600000|2023-08-18 19:40:00|17805.7|17775.7|17814.5|17784.5|17818.4|17788.4|17805.7|17775.7|0
1692387900000|2023-08-18 19:45:00|17814.3|17784.3|17826.4|17796.4|17827.7|17797.7|17814.2|17784.2|0
1692388200000|2023-08-18 19:50:00|17826.7|17796.7|17823.8|17793.8|17828.5|17798.5|17816.3|17786.3|0
1692388500000|2023-08-18 19:55:00|17823.7|17793.7|17807.9|17777.9|17823.7|17793.7|17792.9|17762.9|0
1692388800000|2023-08-18 20:00:00|17807.8|17777.8|17810.8|17780.8|17821.9|17791.9|17805.1|17775.1|0
1692389100000|2023-08-18 20:05:00|17811.4|17781.4|17806.9|17776.9|17814.2|17784.2|17805.5|17775.5|0
1692389400000|2023-08-18 20:10:00|17806.3|17776.3|17806.7|17776.7|17806.7|17776.7|17803.3|17773.3|0
1692389700000|2023-08-18 20:15:00|17805.5|17775.5|17801.3|17771.3|17806|17776|17799.7|17769.7|0
1692390000000|2023-08-18 20:20:00|17801|17771|17798.6|17768.6|17801.3|17771.3|17798|17768|0
1692390300000|2023-08-18 20:25:00|17799.2|17769.2|17799.3|17769.3|17800|17770|17798.6|17768.6|0
1692390600000|2023-08-18 20:30:00|17798.7|17768.7|17798.6|17768.6|17800|17770|17798.6|17768.6|0
1692390900000|2023-08-18 20:35:00|17797.1|17767.1|17797.3|17767.3|17797.3|17767.3|17796.5|17766.5|0
1692391200000|2023-08-18 20:40:00|17796.7|17766.7|17794.8|17764.8|17796.7|17766.7|17794.8|17764.8|0
1692391500000|2023-08-18 20:45:00|17795.4|17765.4|17793.9|17763.9|17796.9|17766.9|17793.9|17763.9|0
1692391800000|2023-08-18 20:50:00|17794.2|17764.2|17791.9|17761.9|17794.6|17764.6|17791.3|17761.3|0
1692392100000|2023-08-18 20:55:00|17791.3|17761.3|17794.5|17764.5|17795.6|17765.6|17789.9|17759.9|0
1692568800000|2023-08-20 22:00:00|17807.4|17777.4|17809.5|17779.5|17811.5|17781.5|17806.7|17776.7|0
1692569100000|2023-08-20 22:05:00|17808.9|17778.9|17820.4|17790.4|17821.5|17791.5|17806.2|17776.2|0
1692569400000|2023-08-20 22:10:00|17820.7|17790.7|17825.5|17795.5|17826.2|17796.2|17820.7|17790.7|0
1692569700000|2023-08-20 22:15:00|17825.8|17795.8|17846.5|17816.5|17846.5|17816.5|17824.2|17794.2|0
1692570000000|2023-08-20 22:20:00|17846.7|17816.7|17842.2|17812.2|17846.8|17816.8|17841.4|17811.4|0
1692570300000|2023-08-20 22:25:00|17841.6|17811.6|17842.9|17812.9|17844.2|17814.2|17841.5|17811.5|0
1692570600000|2023-08-20 22:30:00|17842.3|17812.3|17843|17813|17844.2|17814.2|17842.2|17812.2|0
1692570900000|2023-08-20 22:35:00|17843.3|17813.3|17844.1|17814.1|17844.4|17814.4|17843|17813|0
1692571200000|2023-08-20 22:40:00|17843.5|17813.5|17833.7|17803.7|17843.5|17813.5|17831.7|17801.7|0
1692571500000|2023-08-20 22:45:00|17833.1|17803.1|17838.9|17808.9|17839.6|17809.6|17833|17803|0
1692571800000|2023-08-20 22:50:00|17838.3|17808.3|17837.7|17807.7|17838.4|17808.4|17837.7|17807.7|0
1692572100000|2023-08-20 22:55:00|17838|17808|17836.7|17806.7|17838.1|17808.1|17836.7|17806.7|0
1692572400000|2023-08-20 23:00:00|17837.3|17807.3|17826.4|17796.4|17837.4|17807.4|17826.1|17796.1|0
1692572700000|2023-08-20 23:05:00|17826.1|17796.1|17825|17795|17827|17797|17823|17793|0
1692573000000|2023-08-20 23:10:00|17824.4|17794.4|17826|17796|17827.4|17797.4|17824.4|17794.4|0
1692573300000|2023-08-20 23:15:00|17825.4|17795.4|17825|17795|17826.7|17796.7|17822.9|17792.9|0
1692573600000|2023-08-20 23:20:00|17825.3|17795.3|17833.1|17803.1|17835|17805|17824.6|17794.6|0
1692573900000|2023-08-20 23:25:00|17833.4|17803.4|17835.6|17805.6|17837|17807|17833.4|17803.4|0
1692574200000|2023-08-20 23:30:00|17836.2|17806.2|17837.3|17807.3|17837.3|17807.3|17835.9|17805.9|0
1692574500000|2023-08-20 23:35:00|17837.9|17807.9|17847.9|17817.9|17849.5|17819.5|17837.3|17807.3|0
1692574800000|2023-08-20 23:40:00|17847.3|17817.3|17838.6|17808.6|17854.9|17824.9|17838|17808|0
1692575100000|2023-08-20 23:45:00|17838.9|17808.9|17841.8|17811.8|17842.7|17812.7|17837.6|17807.6|0
1692575400000|2023-08-20 23:50:00|17842.4|17812.4|17841.6|17811.6|17842.4|17812.4|17839.9|17809.9|0
1692575700000|2023-08-20 23:55:00|17841.9|17811.9|17847|17817|17847.6|17817.6|17841.6|17811.6|0
1692576000000|2023-08-21 00:00:00|17846.4|17816.4|17844.4|17814.4|17847|17817|17843|17813|0
1692576300000|2023-08-21 00:05:00|17845|17815|17851.1|17821.1|17851.8|17821.8|17845|17815|0
1692576600000|2023-08-21 00:10:00|17851.4|17821.4|17857.9|17827.9|17858.8|17828.8|17850.4|17820.4|0
1692576900000|2023-08-21 00:15:00|17857.3|17827.3|17858.3|17828.3|17858.9|17828.9|17855|17825|0
1692577200000|2023-08-21 00:20:00|17858.9|17828.9|17861.8|17831.8|17874.7|17844.7|17858.9|17828.9|0
1692577500000|2023-08-21 00:25:00|17861.5|17831.5|17868.6|17838.6|17868.6|17838.6|17861.2|17831.2|0
1692577800000|2023-08-21 00:30:00|17869|17839|17869.7|17839.7|17869.7|17839.7|17867.5|17837.5|0
1692578100000|2023-08-21 00:35:00|17869.4|17839.4|17883.1|17853.1|17883.1|17853.1|17867.7|17837.7|0
1692578400000|2023-08-21 00:40:00|17883|17853|17877|17847|17883.3|17853.3|17876.8|17846.8|0
1692578700000|2023-08-21 00:45:00|17876.8|17846.8|17877.7|17847.7|17879.2|17849.2|17876.8|17846.8|0
1692579000000|2023-08-21 00:50:00|17877.6|17847.6|17867.2|17837.2|17878.9|17848.9|17863.9|17833.9|0
1692579300000|2023-08-21 00:55:00|17867.8|17837.8|17864.8|17834.8|17868.7|17838.7|17863.3|17833.3|0
1692579600000|2023-08-21 01:00:00|17864.2|17834.2|17824.4|17794.4|17864.2|17834.2|17822.9|17792.9|0
1692579900000|2023-08-21 01:05:00|17825|17795|17780.9|17750.9|17826.5|17796.5|17780.3|17750.3|0
1692580200000|2023-08-21 01:10:00|17780.3|17750.3|17796.5|17766.5|17798|17768|17780.3|17750.3|0
1692580500000|2023-08-21 01:15:00|17797.7|17767.7|17741.9|17736.9|17798|17775.4|17690.9|17685.9|3900
1692580800000|2023-08-21 01:20:00|17743.9|17738.9|17737.9|17732.9|17778.9|17773.9|17737.9|17732.9|2628
1692581100000|2023-08-21 01:25:00|17736.4|17731.4|17748.9|17743.9|17762.4|17757.4|17720.4|17715.4|1650
1692581400000|2023-08-21 01:30:00|17749.4|17744.4|17730.4|17725.4|17787.9|17782.9|17724.9|17719.9|6536
1692581700000|2023-08-21 01:35:00|17730.9|17725.9|17749.4|17744.4|17785.4|17780.4|17700.4|17695.4|3964
1692582000000|2023-08-21 01:40:00|17747.4|17742.4|17715.9|17710.9|17793.4|17788.4|17713.4|17708.4|3369
1692582300000|2023-08-21 01:45:00|17717.4|17712.4|17646.9|17641.9|17736.4|17731.4|17644.9|17639.9|3467
1692582600000|2023-08-21 01:50:00|17645.9|17640.9|17628.4|17623.4|17667.9|17662.9|17602.4|17597.4|3221
1692582900000|2023-08-21 01:55:00|17627.9|17622.9|17648.4|17643.4|17690.4|17685.4|17627.9|17622.9|3134
1692583200000|2023-08-21 02:00:00|17646.4|17641.4|17694.6|17689.6|17696.1|17691.1|17641.1|17636.1|2589
1692583500000|2023-08-21 02:05:00|17695.1|17690.1|17735.6|17730.6|17737.1|17732.1|17682.1|17677.1|2939
1692583800000|2023-08-21 02:10:00|17735.1|17730.1|17763.6|17758.6|17791.1|17786.1|17725.1|17720.1|3108
1692584100000|2023-08-21 02:15:00|17764.1|17759.1|17780.1|17775.1|17800.6|17795.6|17754.1|17749.1|2634
1692584400000|2023-08-21 02:20:00|17779.6|17774.6|17830.1|17825.1|17835.1|17830.1|17769.1|17764.1|2959
1692584700000|2023-08-21 02:25:00|17831.1|17826.1|17838.1|17833.1|17857.1|17852.1|17820.1|17815.1|3096
1692585000000|2023-08-21 02:30:00|17837.6|17832.6|17800.6|17795.6|17839.6|17834.6|17790.1|17785.1|1677
1692585300000|2023-08-21 02:35:00|17800.1|17795.1|17790.1|17785.1|17825.1|17820.1|17777.6|17772.6|1110
1692585600000|2023-08-21 02:40:00|17791.1|17786.1|17779.6|17774.6|17799.6|17794.6|17773.1|17768.1|821
1692585900000|2023-08-21 02:45:00|17778.1|17773.1|17753.1|17748.1|17789.6|17784.6|17751.1|17746.1|1116
1692586200000|2023-08-21 02:50:00|17753.6|17748.6|17762.1|17757.1|17791.1|17786.1|17749.6|17744.6|1128
1692586500000|2023-08-21 02:55:00|17761.6|17756.6|17741.1|17736.1|17769.6|17764.6|17732.1|17727.1|1388
1692586800000|2023-08-21 03:00:00|17742.1|17737.1|17729.6|17724.6|17768.1|17763.1|17721.6|17716.6|1261
1692587100000|2023-08-21 03:05:00|17730.6|17725.6|17758.1|17753.1|17763.1|17758.1|17730.6|17725.6|833
1692587400000|2023-08-21 03:10:00|17758.6|17753.6|17735.1|17730.1|17776.1|17771.1|17732.6|17727.6|1286
1692587700000|2023-08-21 03:15:00|17734.1|17729.1|17720.6|17715.6|17750.1|17745.1|17715.1|17710.1|1170
1692588000000|2023-08-21 03:20:00|17719.1|17714.1|17726.6|17721.6|17729.1|17724.1|17702.6|17697.6|1046
1692588300000|2023-08-21 03:25:00|17728.1|17723.1|17752.1|17747.1|17753.1|17748.1|17721.1|17716.1|789
1692588600000|2023-08-21 03:30:00|17752.6|17747.6|17722.1|17717.1|17753.1|17748.1|17719.1|17714.1|607
1692588900000|2023-08-21 03:35:00|17722.6|17717.6|17708.6|17703.6|17724.1|17719.1|17692.1|17687.1|1245
1692589200000|2023-08-21 03:40:00|17709.1|17704.1|17716.1|17711.1|17722.6|17717.6|17707.1|17702.1|303
1692589500000|2023-08-21 03:45:00|17716.6|17711.6|17695.1|17690.1|17721.1|17716.1|17689.1|17684.1|571
1692589800000|2023-08-21 03:50:00|17694.6|17689.6|17687.1|17682.1|17699.1|17694.1|17685.6|17680.6|605
1692590100000|2023-08-21 03:55:00|17687.6|17682.6|17692.1|17687.1|17695.6|17690.6|17685.6|17680.6|370
1692590400000|2023-08-21 04:00:00|17703.6|17673.6|17702.1|17672.1|17703.6|17673.6|17701.7|17671.7|0
1692590700000|2023-08-21 04:05:00|17702|17672|17700.8|17670.8|17702.3|17672.3|17700.7|17670.7|0
1692591000000|2023-08-21 04:10:00|17701.4|17671.4|17706|17676|17706.6|17676.6|17701.4|17671.4|0
1692591300000|2023-08-21 04:15:00|17705.7|17675.7|17715.4|17685.4|17716|17686|17705.2|17675.2|0
1692591600000|2023-08-21 04:20:00|17714.8|17684.8|17703.2|17673.2|17716.6|17686.6|17700.7|17670.7|0
1692591900000|2023-08-21 04:25:00|17703.8|17673.8|17703.9|17673.9|17704.5|17674.5|17703.8|17673.8|0
1692592200000|2023-08-21 04:30:00|17703.3|17673.3|17704|17674|17704.6|17674.6|17703.3|17673.3|0
1692592500000|2023-08-21 04:35:00|17703.4|17673.4|17702.6|17672.6|17704|17674|17697.8|17667.8|0
1692592800000|2023-08-21 04:40:00|17702.3|17672.3|17702.9|17672.9|17703.5|17673.5|17700.5|17670.5|0
1692593100000|2023-08-21 04:45:00|17702.3|17672.3|17701.5|17671.5|17702.9|17672.9|17701.4|17671.4|0
1692593400000|2023-08-21 04:50:00|17702.1|17672.1|17701.5|17671.5|17702.7|17672.7|17700.9|17670.9|0
1692593700000|2023-08-21 04:55:00|17702.1|17672.1|17701.5|17671.5|17702.1|17672.1|17701.5|17671.5|19
1692594000000|2023-08-21 05:00:00|17693.1|17688.1|17728.1|17723.1|17732.6|17727.6|17667.1|17662.1|1914
1692594300000|2023-08-21 05:05:00|17727.6|17722.6|17744.6|17739.6|17779.1|17774.1|17724.1|17719.1|1643
1692594600000|2023-08-21 05:10:00|17744.1|17739.1|17710.1|17705.1|17744.1|17739.1|17698.1|17693.1|1105
1692594900000|2023-08-21 05:15:00|17711.1|17706.1|17697.1|17692.1|17722.1|17717.1|17685.1|17680.1|957
1692595200000|2023-08-21 05:20:00|17699.1|17694.1|17663.1|17658.1|17706.1|17701.1|17659.1|17654.1|1335
1692595500000|2023-08-21 05:25:00|17662.6|17657.6|17670.6|17665.6|17678.1|17673.1|17648.1|17643.1|1378
1692595800000|2023-08-21 05:30:00|17670.1|17665.1|17667.1|17662.1|17690.6|17685.6|17656.6|17651.6|910
1692596100000|2023-08-21 05:35:00|17667.6|17662.6|17673.1|17668.1|17677.1|17672.1|17644.1|17639.1|798
1692596400000|2023-08-21 05:40:00|17672.6|17667.6|17665.1|17660.1|17681.1|17676.1|17653.1|17648.1|543
1692596700000|2023-08-21 05:45:00|17665.6|17660.6|17662.1|17657.1|17683.6|17678.6|17657.6|17652.6|624
1692597000000|2023-08-21 05:50:00|17662.6|17657.6|17635.1|17630.1|17671.1|17666.1|17635.1|17630.1|1109
1692597300000|2023-08-21 05:55:00|17634.1|17629.1|17652.1|17647.1|17657.1|17652.1|17631.1|17626.1|785
1692597600000|2023-08-21 06:00:00|17651.1|17646.1|17622.6|17617.6|17653.1|17648.1|17621.1|17616.1|950
1692597900000|2023-08-21 06:05:00|17622.1|17617.1|17632.6|17627.6|17638.6|17633.6|17614.1|17609.1|1128
1692598200000|2023-08-21 06:10:00|17633.1|17628.1|17613.6|17608.6|17634.1|17629.1|17606.1|17601.1|1137
1692598500000|2023-08-21 06:15:00|17613.1|17608.1|17619.1|17614.1|17637.6|17632.6|17608.1|17603.1|1232
1692598800000|2023-08-21 06:20:00|17618.6|17613.6|17619.6|17614.6|17623.1|17618.1|17600.1|17595.1|1269
1692599100000|2023-08-21 06:25:00|17620.1|17615.1|17623.6|17618.6|17639.6|17634.6|17614.6|17609.6|996
1692599400000|2023-08-21 06:30:00|17624.1|17619.1|17602.1|17597.1|17630.1|17625.1|17599.1|17594.1|1761
1692599700000|2023-08-21 06:35:00|17602.6|17597.6|17612.1|17607.1|17624.6|17619.6|17601.6|17596.6|988
1692600000000|2023-08-21 06:40:00|17613.6|17608.6|17590.6|17585.6|17617.6|17612.6|17580.1|17575.1|1720
1692600300000|2023-08-21 06:45:00|17591.1|17586.1|17581.1|17576.1|17609.1|17604.1|17573.6|17568.6|1391
1692600600000|2023-08-21 06:50:00|17581.6|17576.6|17576.6|17571.6|17590.1|17585.1|17572.1|17567.1|1363
1692600900000|2023-08-21 06:55:00|17577.1|17572.1|17585.1|17580.1|17597.6|17592.6|17576.6|17571.6|1177
1692601200000|2023-08-21 07:00:00|17586.1|17581.1|17622.6|17617.6|17627.1|17622.1|17582.1|17577.1|1977
1692601500000|2023-08-21 07:05:00|17621.1|17616.1|17637.1|17632.1|17640.1|17635.1|17620.6|17615.6|1415
1692601800000|2023-08-21 07:10:00|17636.6|17631.6|17656.1|17651.1|17661.6|17656.6|17625.1|17620.1|1539
1692602100000|2023-08-21 07:15:00|17655.1|17650.1|17646.1|17641.1|17664.6|17659.6|17646.1|17641.1|1525
1692602400000|2023-08-21 07:20:00|17645.6|17640.6|17618.1|17613.1|17656.1|17651.1|17618.1|17613.1|1053
1692602700000|2023-08-21 07:25:00|17618.6|17613.6|17614.1|17609.1|17628.1|17623.1|17606.6|17601.6|858
1692603000000|2023-08-21 07:30:00|17613.6|17608.6|17623.1|17618.1|17626.1|17621.1|17594.6|17589.6|935
1692603300000|2023-08-21 07:35:00|17623.6|17618.6|17619.1|17614.1|17636.6|17631.6|17616.6|17611.6|657
1692603600000|2023-08-21 07:40:00|17619.6|17614.6|17620.6|17615.6|17624.1|17619.1|17604.6|17599.6|1426
1692603900000|2023-08-21 07:45:00|17619.6|17614.6|17611.1|17606.1|17625.6|17620.6|17609.1|17604.1|711
1692604200000|2023-08-21 07:50:00|17610.6|17605.6|17601.1|17596.1|17621.6|17616.6|17598.1|17593.1|1404
1692604500000|2023-08-21 07:55:00|17601.6|17596.6|17611.1|17606.1|17614.6|17609.6|17594.1|17589.1|1694
1692604800000|2023-08-21 08:00:00|17613.1|17608.1|17610.1|17605.1|17618.1|17613.1|17605.6|17600.6|1238
1692605100000|2023-08-21 08:05:00|17610.6|17605.6|17582.1|17577.1|17621.1|17616.1|17577.6|17572.6|1770
1692605400000|2023-08-21 08:10:00|17580.1|17575.1|17594.1|17589.1|17597.6|17592.6|17572.6|17567.6|1719
1692605700000|2023-08-21 08:15:00|17594.6|17589.6|17609.1|17604.1|17617.1|17612.1|17593.6|17588.6|794
1692606000000|2023-08-21 08:20:00|17608.6|17603.6|17632.1|17627.1|17632.1|17627.1|17608.6|17603.6|498
1692606300000|2023-08-21 08:25:00|17630.1|17625.1|17616.6|17611.6|17636.6|17631.6|17613.6|17608.6|1093
1692606600000|2023-08-21 08:30:00|17634|17604|17635.3|17605.3|17636.8|17606.8|17632.5|17602.5|0
1692606900000|2023-08-21 08:35:00|17635|17605|17630|17600|17635|17605|17629.4|17599.4|0
1692607200000|2023-08-21 08:40:00|17629.7|17599.7|17632.8|17602.8|17635.5|17605.5|17628.7|17598.7|0
1692607500000|2023-08-21 08:45:00|17632.2|17602.2|17632.6|17602.6|17635.6|17605.6|17631.3|17601.3|0
1692607800000|2023-08-21 08:50:00|17633.2|17603.2|17634.3|17604.3|17634.9|17604.9|17632.9|17602.9|0
1692608100000|2023-08-21 08:55:00|17633.7|17603.7|17634.3|17604.3|17635.5|17605.5|17631.4|17601.4|0
1692608400000|2023-08-21 09:00:00|17633.7|17603.7|17637|17607|17639.1|17609.1|17633.7|17603.7|0
1692608700000|2023-08-21 09:05:00|17637.6|17607.6|17648|17618|17652.3|17622.3|17637.6|17607.6|0
1692609000000|2023-08-21 09:10:00|17648.3|17618.3|17657.5|17627.5|17658.1|17628.1|17648|17618|0
1692609300000|2023-08-21 09:15:00|17638.1|17630.1|17657.1|17649.1|17662.1|17654.1|17637.1|17629.1|361
1692609600000|2023-08-21 09:20:00|17657.6|17649.6|17670.1|17662.1|17671.1|17663.1|17657.6|17649.6|490
1692609900000|2023-08-21 09:25:00|17669.6|17661.6|17670.6|17662.6|17687.6|17679.6|17669.1|17661.1|265
1692610200000|2023-08-21 09:30:00|17671.1|17663.1|17661.1|17653.1|17672.6|17664.6|17656.6|17648.6|190
1692610500000|2023-08-21 09:35:00|17662.1|17654.1|17664.1|17656.1|17670.6|17662.6|17659.1|17651.1|144
1692610800000|2023-08-21 09:40:00|17664.6|17656.6|17665.1|17657.1|17673.6|17665.6|17662.6|17654.6|110
1692611100000|2023-08-21 09:45:00|17665.6|17657.6|17677.6|17669.6|17677.6|17669.6|17662.1|17654.1|61
1692611400000|2023-08-21 09:50:00|17678.1|17670.1|17668.6|17660.6|17682.6|17674.6|17667.6|17659.6|93
1692611700000|2023-08-21 09:55:00|17668.1|17660.1|17667.1|17659.1|17670.6|17662.6|17655.1|17647.1|126
1692612000000|2023-08-21 10:00:00|17666.6|17658.6|17665.1|17657.1|17669.6|17661.6|17661.1|17653.1|30
1692612300000|2023-08-21 10:05:00|17664.1|17656.1|17674.1|17666.1|17678.1|17670.1|17664.1|17656.1|93
1692612600000|2023-08-21 10:10:00|17674.6|17666.6|17659.6|17651.6|17676.1|17668.1|17659.6|17651.6|49
1692612900000|2023-08-21 10:15:00|17657.6|17649.6|17662.1|17654.1|17671.6|17663.6|17656.6|17648.6|63
1692613200000|2023-08-21 10:20:00|17662.6|17654.6|17645.6|17637.6|17666.1|17658.1|17644.6|17636.6|65
1692613500000|2023-08-21 10:25:00|17646.1|17638.1|17622.6|17614.6|17651.1|17643.1|17621.6|17613.6|249
1692613800000|2023-08-21 10:30:00|17623.1|17615.1|17635.1|17627.1|17640.1|17632.1|17620.6|17612.6|208
1692614100000|2023-08-21 10:35:00|17634.6|17626.6|17625.6|17617.6|17637.6|17629.6|17625.6|17617.6|88
1692614400000|2023-08-21 10:40:00|17626.1|17618.1|17637.1|17629.1|17637.6|17629.6|17622.1|17614.1|75
1692614700000|2023-08-21 10:45:00|17637.6|17629.6|17649.6|17641.6|17654.6|17646.6|17637.1|17629.1|88
1692615000000|2023-08-21 10:50:00|17650.1|17642.1|17639.1|17631.1|17651.1|17643.1|17638.6|17630.6|48
1692615300000|2023-08-21 10:55:00|17639.6|17631.6|17644.1|17636.1|17648.1|17640.1|17639.1|17631.1|53
1692615600000|2023-08-21 11:00:00|17643.6|17635.6|17650.6|17642.6|17650.6|17642.6|17638.6|17630.6|29
1692615900000|2023-08-21 11:05:00|17650.1|17642.1|17659.1|17651.1|17663.1|17655.1|17650.1|17642.1|116
1692616200000|2023-08-21 11:10:00|17659.6|17651.6|17652.1|17644.1|17661.1|17653.1|17649.1|17641.1|61
1692616500000|2023-08-21 11:15:00|17652.6|17644.6|17664.6|17656.6|17665.1|17657.1|17651.1|17643.1|72
1692616800000|2023-08-21 11:20:00|17664.1|17656.1|17661.1|17653.1|17671.1|17663.1|17657.1|17649.1|76
1692617100000|2023-08-21 11:25:00|17660.6|17652.6|17667.1|17659.1|17668.1|17660.1|17658.1|17650.1|47
1692617400000|2023-08-21 11:30:00|17666.6|17658.6|17672.1|17664.1|17676.1|17668.1|17666.6|17658.6|131
1692617700000|2023-08-21 11:35:00|17671.6|17663.6|17676.1|17668.1|17679.6|17671.6|17667.6|17659.6|90
1692618000000|2023-08-21 11:40:00|17678.1|17670.1|17686.6|17678.6|17687.6|17679.6|17675.1|17667.1|57
1692618300000|2023-08-21 11:45:00|17686.1|17678.1|17685.1|17677.1|17688.1|17680.1|17682.1|17674.1|49
1692618600000|2023-08-21 11:50:00|17684.6|17676.6|17673.1|17665.1|17688.6|17680.6|17671.6|17663.6|91
1692618900000|2023-08-21 11:55:00|17672.6|17664.6|17667.1|17659.1|17673.1|17665.1|17665.1|17657.1|43
1692619200000|2023-08-21 12:00:00|17667.6|17659.6|17671.1|17663.1|17679.6|17671.6|17667.6|17659.6|90
1692619500000|2023-08-21 12:05:00|17671.6|17663.6|17662.6|17654.6|17676.6|17668.6|17661.6|17653.6|81
1692619800000|2023-08-21 12:10:00|17662.1|17654.1|17655.6|17647.6|17669.1|17661.1|17654.6|17646.6|32
1692620100000|2023-08-21 12:15:00|17656.1|17648.1|17652.1|17644.1|17656.6|17648.6|17649.6|17641.6|44
1692620400000|2023-08-21 12:20:00|17652.6|17644.6|17647.6|17639.6|17658.6|17650.6|17647.6|17639.6|39
1692620700000|2023-08-21 12:25:00|17647.1|17639.1|17643.6|17635.6|17650.1|17642.1|17643.6|17635.6|93
1692621000000|2023-08-21 12:30:00|17644.1|17636.1|17639.1|17631.1|17647.1|17639.1|17634.6|17626.6|68
1692621300000|2023-08-21 12:35:00|17638.6|17630.6|17645.1|17637.1|17646.1|17638.1|17635.1|17627.1|45
1692621600000|2023-08-21 12:40:00|17645.6|17637.6|17651.1|17643.1|17654.6|17646.6|17643.1|17635.1|34
1692621900000|2023-08-21 12:45:00|17651.6|17643.6|17644.1|17636.1|17653.1|17645.1|17639.6|17631.6|38
1692622200000|2023-08-21 12:50:00|17643.6|17635.6|17652.1|17644.1|17656.1|17648.1|17642.1|17634.1|72
1692622500000|2023-08-21 12:55:00|17651.6|17643.6|17628.6|17620.6|17651.6|17643.6|17628.1|17620.1|139
1692622800000|2023-08-21 13:00:00|17629.1|17621.1|17625.6|17617.6|17632.1|17624.1|17619.6|17611.6|183
1692623100000|2023-08-21 13:05:00|17625.1|17617.1|17622.1|17614.1|17630.1|17622.1|17620.1|17612.1|134
1692623400000|2023-08-21 13:10:00|17622.6|17614.6|17628.1|17620.1|17636.6|17628.6|17615.6|17607.6|138
1692623700000|2023-08-21 13:15:00|17628.6|17620.6|17605.1|17597.1|17635.1|17627.1|17605.1|17597.1|152
1692624000000|2023-08-21 13:20:00|17605.6|17597.6|17609.6|17601.6|17612.6|17604.6|17605.1|17597.1|55
1692624300000|2023-08-21 13:25:00|17610.1|17602.1|17613.1|17605.1|17617.1|17609.1|17606.6|17598.6|88
1692624600000|2023-08-21 13:30:00|17612.1|17604.1|17604.1|17596.1|17615.1|17607.1|17579.6|17571.6|777
1692624900000|2023-08-21 13:35:00|17603.6|17595.6|17596.1|17588.1|17610.6|17602.6|17565.1|17557.1|578
1692625200000|2023-08-21 13:40:00|17596.6|17588.6|17544.1|17536.1|17605.1|17597.1|17543.6|17535.6|444
1692625500000|2023-08-21 13:45:00|17546.6|17538.6|17562.6|17554.6|17570.1|17562.1|17540.1|17532.1|619
1692625800000|2023-08-21 13:50:00|17562.1|17554.1|17580.1|17572.1|17581.1|17573.1|17555.1|17547.1|288
1692626100000|2023-08-21 13:55:00|17580.6|17572.6|17661.1|17653.1|17661.1|17653.1|17576.1|17568.1|602
1692626400000|2023-08-21 14:00:00|17662.1|17654.1|17618.6|17610.6|17680.1|17672.1|17610.1|17602.1|1071
1692626700000|2023-08-21 14:05:00|17618.1|17610.1|17612.1|17604.1|17635.6|17627.6|17605.6|17597.6|352
1692627000000|2023-08-21 14:10:00|17611.6|17603.6|17599.1|17591.1|17620.1|17612.1|17592.6|17584.6|284
1692627300000|2023-08-21 14:15:00|17599.6|17591.6|17635.6|17627.6|17636.6|17628.6|17597.6|17589.6|359
1692627600000|2023-08-21 14:20:00|17636.1|17628.1|17620.1|17612.1|17647.6|17639.6|17617.1|17609.1|302
1692627900000|2023-08-21 14:25:00|17619.6|17611.6|17599.6|17591.6|17621.1|17613.1|17595.1|17587.1|305
1692628200000|2023-08-21 14:30:00|17600.1|17592.1|17591.6|17583.6|17608.6|17600.6|17583.6|17575.6|338
1692628500000|2023-08-21 14:35:00|17591.1|17583.1|17613.1|17605.1|17617.1|17609.1|17584.6|17576.6|292
1692628800000|2023-08-21 14:40:00|17612.6|17604.6|17605.6|17597.6|17624.6|17616.6|17600.6|17592.6|141
1692629100000|2023-08-21 14:45:00|17605.1|17597.1|17618.6|17610.6|17621.6|17613.6|17598.1|17590.1|231
1692629400000|2023-08-21 14:50:00|17619.6|17611.6|17623.1|17615.1|17637.1|17629.1|17610.6|17602.6|174
1692629700000|2023-08-21 14:55:00|17623.6|17615.6|17615.6|17607.6|17626.1|17618.1|17609.6|17601.6|86
1692630000000|2023-08-21 15:00:00|17617.6|17609.6|17603.1|17595.1|17621.1|17613.1|17602.1|17594.1|210
1692630300000|2023-08-21 15:05:00|17603.6|17595.6|17598.1|17590.1|17611.6|17603.6|17594.6|17586.6|138
1692630600000|2023-08-21 15:10:00|17598.6|17590.6|17585.1|17577.1|17602.1|17594.1|17583.1|17575.1|276
1692630900000|2023-08-21 15:15:00|17584.6|17576.6|17591.6|17583.6|17594.6|17586.6|17566.6|17558.6|268
1692631200000|2023-08-21 15:20:00|17591.1|17583.1|17604.1|17596.1|17614.1|17606.1|17590.6|17582.6|140
1692631500000|2023-08-21 15:25:00|17604.6|17596.6|17619.6|17611.6|17623.6|17615.6|17601.1|17593.1|165
1692631800000|2023-08-21 15:30:00|17617.1|17609.1|17621.1|17613.1|17630.1|17622.1|17615.1|17607.1|135
1692632100000|2023-08-21 15:35:00|17620.6|17612.6|17616.1|17608.1|17629.1|17621.1|17607.6|17599.6|93
1692632400000|2023-08-21 15:40:00|17616.6|17608.6|17601.6|17593.6|17625.6|17617.6|17600.1|17592.1|67
1692632700000|2023-08-21 15:45:00|17601.1|17593.1|17582.1|17574.1|17605.1|17597.1|17581.1|17573.1|124
1692633000000|2023-08-21 15:50:00|17581.6|17573.6|17593.6|17585.6|17596.1|17588.1|17578.6|17570.6|149
1692633300000|2023-08-21 15:55:00|17593.1|17585.1|17601.6|17593.6|17601.6|17593.6|17592.1|17584.1|66
1692633600000|2023-08-21 16:00:00|17602.1|17594.1|17609.6|17601.6|17612.1|17604.1|17601.6|17593.6|55
1692633900000|2023-08-21 16:05:00|17609.1|17601.1|17610.6|17602.6|17612.1|17604.1|17605.1|17597.1|70
1692634200000|2023-08-21 16:10:00|17610.1|17602.1|17616.1|17608.1|17622.6|17614.6|17605.1|17597.1|47
1692634500000|2023-08-21 16:15:00|17615.6|17607.6|17621.6|17613.6|17624.1|17616.1|17615.1|17607.1|38
1692634800000|2023-08-21 16:20:00|17622.1|17614.1|17620.6|17612.6|17624.6|17616.6|17616.6|17608.6|32
1692635100000|2023-08-21 16:25:00|17621.1|17613.1|17630.1|17622.1|17636.1|17628.1|17620.6|17612.6|97
1692635400000|2023-08-21 16:30:00|17629.6|17621.6|17619.6|17611.6|17630.6|17622.6|17619.1|17611.1|44
1692635700000|2023-08-21 16:35:00|17619.1|17611.1|17615.1|17607.1|17621.6|17613.6|17608.6|17600.6|67
1692636000000|2023-08-21 16:40:00|17614.6|17606.6|17616.1|17608.1|17620.1|17612.1|17612.6|17604.6|42
1692636300000|2023-08-21 16:45:00|17615.6|17607.6|17627.1|17619.1|17627.1|17619.1|17613.6|17605.6|38
1692636600000|2023-08-21 16:50:00|17626.6|17618.6|17627.1|17619.1|17629.6|17621.6|17625.1|17617.1|24
1692636900000|2023-08-21 16:55:00|17626.6|17618.6|17634.6|17626.6|17634.6|17626.6|17624.6|17616.6|40
1692637200000|2023-08-21 17:00:00|17634.1|17626.1|17625.1|17617.1|17643.1|17635.1|17625.1|17617.1|65
1692637500000|2023-08-21 17:05:00|17625.6|17617.6|17630.6|17622.6|17633.6|17625.6|17623.1|17615.1|28
1692637800000|2023-08-21 17:10:00|17631.1|17623.1|17628.6|17620.6|17632.1|17624.1|17624.6|17616.6|41
1692638100000|2023-08-21 17:15:00|17628.1|17620.1|17639.1|17631.1|17639.6|17631.6|17627.1|17619.1|25
1692638400000|2023-08-21 17:20:00|17639.6|17631.6|17647.1|17639.1|17648.1|17640.1|17637.1|17629.1|42
1692638700000|2023-08-21 17:25:00|17647.6|17639.6|17639.1|17631.1|17654.6|17646.6|17638.6|17630.6|51
1692639000000|2023-08-21 17:30:00|17639.6|17631.6|17645.1|17637.1|17646.6|17638.6|17637.6|17629.6|28
1692639300000|2023-08-21 17:35:00|17644.6|17636.6|17641.1|17633.1|17647.1|17639.1|17632.6|17624.6|49
1692639600000|2023-08-21 17:40:00|17641.6|17633.6|17649.1|17641.1|17651.1|17643.1|17641.6|17633.6|84
1692639900000|2023-08-21 17:45:00|17649.6|17641.6|17651.6|17643.6|17651.6|17643.6|17643.1|17635.1|25
1692640200000|2023-08-21 17:50:00|17651.1|17643.1|17642.1|17634.1|17652.6|17644.6|17640.6|17632.6|15
1692640500000|2023-08-21 17:55:00|17642.6|17634.6|17646.1|17638.1|17646.6|17638.6|17637.1|17629.1|11
1692640800000|2023-08-21 18:00:00|17647.1|17639.1|17648.1|17640.1|17654.6|17646.6|17645.6|17637.6|56
1692641100000|2023-08-21 18:05:00|17648.6|17640.6|17639.6|17631.6|17650.1|17642.1|17637.6|17629.6|34
1692641400000|2023-08-21 18:10:00|17640.1|17632.1|17652.6|17644.6|17654.1|17646.1|17638.6|17630.6|46
1692641700000|2023-08-21 18:15:00|17653.1|17645.1|17647.1|17639.1|17659.1|17651.1|17645.6|17637.6|40
1692642000000|2023-08-21 18:20:00|17647.6|17639.6|17648.1|17640.1|17650.6|17642.6|17644.6|17636.6|14
1692642300000|2023-08-21 18:25:00|17648.6|17640.6|17650.6|17642.6|17654.1|17646.1|17642.6|17634.6|37
1692642600000|2023-08-21 18:30:00|17651.1|17643.1|17648.6|17640.6|17656.6|17648.6|17646.1|17638.1|37
1692642900000|2023-08-21 18:35:00|17649.1|17641.1|17655.6|17647.6|17656.6|17648.6|17648.6|17640.6|31
1692643200000|2023-08-21 18:40:00|17655.1|17647.1|17663.6|17655.6|17674.1|17666.1|17655.1|17647.1|105
1692643500000|2023-08-21 18:45:00|17664.1|17656.1|17675.1|17667.1|17675.6|17667.6|17663.1|17655.1|56
1692643800000|2023-08-21 18:50:00|17674.6|17666.6|17676.6|17668.6|17682.1|17674.1|17667.1|17659.1|86
1692644100000|2023-08-21 18:55:00|17677.1|17669.1|17682.3|17652.3|17682.3|17672.6|17669.1|17652.3|140
1692644400000|2023-08-21 19:00:00|17682.6|17652.6|17687.8|17657.8|17692.2|17662.2|17682.6|17652.6|0
1692644700000|2023-08-21 19:05:00|17687.9|17657.9|17687.2|17657.2|17693.9|17663.9|17684.1|17654.1|0
1692645000000|2023-08-21 19:10:00|17687|17657|17697.7|17667.7|17697.7|17667.7|17683.9|17653.9|0
1692645300000|2023-08-21 19:15:00|17697.5|17667.5|17691.7|17661.7|17697.8|17667.8|17691.7|17661.7|0
1692645600000|2023-08-21 19:20:00|17691.8|17661.8|17703.9|17673.9|17704.1|17674.1|17690.9|17660.9|0
1692645900000|2023-08-21 19:25:00|17703.8|17673.8|17682.4|17652.4|17703.9|17673.9|17680.8|17650.8|0
1692646200000|2023-08-21 19:30:00|17682.3|17652.3|17677.4|17647.4|17682.6|17652.6|17675.5|17645.5|0
1692646500000|2023-08-21 19:35:00|17677.3|17647.3|17679.9|17649.9|17682.6|17652.6|17672.4|17642.4|0
1692646800000|2023-08-21 19:40:00|17680|17650|17675.3|17645.3|17684.5|17654.5|17675.1|17645.1|0
1692647100000|2023-08-21 19:45:00|17675.1|17645.1|17667.8|17637.8|17675.1|17645.1|17667.8|17637.8|0
1692647400000|2023-08-21 19:50:00|17668.6|17638.6|17669.3|17639.3|17670.8|17640.8|17663.1|17633.1|0
1692647700000|2023-08-21 19:55:00|17669.4|17639.4|17656.6|17626.6|17670.9|17640.9|17646.7|17616.7|0
1692648000000|2023-08-21 20:00:00|17656|17626|17649.4|17619.4|17656.2|17626.2|17646|17616|0
1692648300000|2023-08-21 20:05:00|17648.8|17618.8|17648.8|17618.8|17651.4|17621.4|17646.8|17616.8|0
1692648600000|2023-08-21 20:10:00|17648.2|17618.2|17647.2|17617.2|17648.9|17618.9|17645.5|17615.5|0
1692648900000|2023-08-21 20:15:00|17647.8|17617.8|17651|17621|17651.4|17621.4|17646.5|17616.5|0
1692649200000|2023-08-21 20:20:00|17650.5|17620.5|17648|17618|17651|17621|17646.8|17616.8|0
1692649500000|2023-08-21 20:25:00|17647.4|17617.4|17646.7|17616.7|17648|17618|17646|17616|0
1692649800000|2023-08-21 20:30:00|17647.3|17617.3|17646.7|17616.7|17647.4|17617.4|17646|17616|0
1692650100000|2023-08-21 20:35:00|17646.6|17616.6|17646.5|17616.5|17646.6|17616.6|17645.8|17615.8|0
1692650400000|2023-08-21 20:40:00|17647.1|17617.1|17647.6|17617.6|17647.8|17617.8|17647.1|17617.1|0
1692650700000|2023-08-21 20:45:00|17647|17617|17647.9|17617.9|17648.6|17618.6|17646.3|17616.3|0
1692651000000|2023-08-21 20:50:00|17648.5|17618.5|17650.6|17620.6|17651.9|17621.9|17647.9|17617.9|0
1692651300000|2023-08-21 20:55:00|17650|17620|17649.6|17619.6|17651.3|17621.3|17649.3|17619.3|0
1692651600000|2023-08-21 21:00:00|17649.7|17619.7|17650.2|17620.2|17650.4|17620.4|17649.2|17619.2|0
1692651900000|2023-08-21 21:05:00|17650.1|17620.1|17651.2|17621.2|17651.4|17621.4|17650.1|17620.1|0
1692652200000|2023-08-21 21:10:00|17651.3|17621.3|17656.8|17626.8|17657.6|17627.6|17651.3|17621.3|0
1692652500000|2023-08-21 21:15:00|17656.9|17626.9|17657.8|17627.8|17657.9|17627.9|17656.7|17626.7|0
1692652800000|2023-08-21 21:20:00|17657.3|17627.3|17656.8|17626.8|17657.8|17627.8|17656.7|17626.7|0
1692653100000|2023-08-21 21:25:00|17657.1|17627.1|17658.1|17628.1|17658.1|17628.1|17657.1|17627.1|0
1692653400000|2023-08-21 21:30:00|17658|17628|17657.9|17627.9|17658|17628|17657.9|17627.9|0
1692653700000|2023-08-21 21:35:00|17658|17628|17658.3|17628.3|17658.7|17628.7|17658|17628|0
1692654000000|2023-08-21 21:40:00|17658.5|17628.5|17659.7|17629.7|17659.7|17629.7|17658.5|17628.5|0
1692654300000|2023-08-21 21:45:00|17659.8|17629.8|17658.1|17628.1|17659.8|17629.8|17658.1|17628.1|0
1692654600000|2023-08-21 21:50:00|17658.4|17628.4|17660.4|17630.4|17660.4|17630.4|17658.4|17628.4|0
1692654900000|2023-08-21 21:55:00|17661.2|17631.2|17662|17632|17662.1|17632.1|17661.1|17631.1|0
1692655200000|2023-08-21 22:00:00|17663.4|17633.4|17658.6|17628.6|17663.5|17633.5|17656|17626|0
1692655500000|2023-08-21 22:05:00|17658.3|17628.3|17659.8|17629.8|17659.8|17629.8|17657|17627|0
1692655800000|2023-08-21 22:10:00|17659.5|17629.5|17653.1|17623.1|17659.8|17629.8|17653.1|17623.1|0
1692656100000|2023-08-21 22:15:00|17653.7|17623.7|17655.4|17625.4|17656.7|17626.7|17653.1|17623.1|0
1692656400000|2023-08-21 22:20:00|17655.9|17625.9|17655.7|17625.7|17657.1|17627.1|17655.4|17625.4|0
1692656700000|2023-08-21 22:25:00|17655.1|17625.1|17651.6|17621.6|17655.7|17625.7|17650|17620|0
1692657000000|2023-08-21 22:30:00|17652.2|17622.2|17650.4|17620.4|17653|17623|17650.4|17620.4|0
1692657300000|2023-08-21 22:35:00|17650.1|17620.1|17650.4|17620.4|17651|17621|17649.7|17619.7|0
1692657600000|2023-08-21 22:40:00|17650.1|17620.1|17650|17620|17650.4|17620.4|17649.3|17619.3|0
1692657900000|2023-08-21 22:45:00|17649.4|17619.4|17649.3|17619.3|17650.6|17620.6|17649.3|17619.3|0
1692658200000|2023-08-21 22:50:00|17649|17619|17651.2|17621.2|17651.2|17621.2|17648.7|17618.7|0
1692658500000|2023-08-21 22:55:00|17651.8|17621.8|17651.2|17621.2|17652.5|17622.5|17650.5|17620.5|0
1692658800000|2023-08-21 23:00:00|17651.8|17621.8|17652.6|17622.6|17652.6|17622.6|17651.2|17621.2|0
1692659100000|2023-08-21 23:05:00|17653.2|17623.2|17654.6|17624.6|17654.6|17624.6|17652.6|17622.6|0
1692659400000|2023-08-21 23:10:00|17654.3|17624.3|17654.2|17624.2|17655.3|17625.3|17652.3|17622.3|0
1692659700000|2023-08-21 23:15:00|17654.8|17624.8|17654.9|17624.9|17654.9|17624.9|17654.2|17624.2|0
1692660000000|2023-08-21 23:20:00|17655.5|17625.5|17656.2|17626.2|17657.5|17627.5|17654.9|17624.9|0
1692660300000|2023-08-21 23:25:00|17655.6|17625.6|17656.6|17626.6|17657.5|17627.5|17655.6|17625.6|0
1692660600000|2023-08-21 23:30:00|17656|17626|17656.6|17626.6|17657.2|17627.2|17655.3|17625.3|0
1692660900000|2023-08-21 23:35:00|17656.3|17626.3|17668.8|17638.8|17668.8|17638.8|17651.1|17621.1|0
1692661200000|2023-08-21 23:40:00|17673.1|17643.1|17674.5|17644.5|17677.5|17647.5|17673.1|17643.1|0
1692661500000|2023-08-21 23:45:00|17673.9|17643.9|17670.4|17640.4|17673.9|17643.9|17669.2|17639.2|0
1692661800000|2023-08-21 23:50:00|17669.8|17639.8|17665.6|17635.6|17670.4|17640.4|17665.6|17635.6|0
1692662100000|2023-08-21 23:55:00|17664.4|17634.4|17666.6|17636.6|17666.6|17636.6|17664.2|17634.2|0
1692662400000|2023-08-22 00:00:00|17667.2|17637.2|17667.2|17637.2|17668.6|17638.6|17664.7|17634.7|0
1692662700000|2023-08-22 00:05:00|17666.6|17636.6|17662|17632|17667.2|17637.2|17661.5|17631.5|0
1692663000000|2023-08-22 00:10:00|17660.9|17630.9|17665.3|17635.3|17665.9|17635.9|17660.7|17630.7|0
1692663300000|2023-08-22 00:15:00|17665.8|17635.8|17665.9|17635.9|17670.1|17640.1|17663.6|17633.6|0
1692663600000|2023-08-22 00:20:00|17666.2|17636.2|17667.9|17637.9|17670|17640|17666.2|17636.2|0
1692663900000|2023-08-22 00:25:00|17667.3|17637.3|17667|17637|17669.1|17639.1|17665.8|17635.8|0
1692664200000|2023-08-22 00:30:00|17667.2|17637.2|17664.5|17634.5|17669.7|17639.7|17662.7|17632.7|0
1692664500000|2023-08-22 00:35:00|17665.1|17635.1|17675.5|17645.5|17675.5|17645.5|17665.1|17635.1|0
1692664800000|2023-08-22 00:40:00|17676.1|17646.1|17676.1|17646.1|17679.9|17649.9|17676.1|17646.1|0
1692665100000|2023-08-22 00:45:00|17675.9|17645.9|17673.1|17643.1|17679.8|17649.8|17673.1|17643.1|0
1692665400000|2023-08-22 00:50:00|17673.7|17643.7|17674|17644|17674.9|17644.9|17673.1|17643.1|0
1692665700000|2023-08-22 00:55:00|17674.3|17644.3|17652.6|17622.6|17674.3|17644.3|17648.7|17618.7|0
1692666000000|2023-08-22 01:00:00|17653.2|17623.2|17649.3|17619.3|17653.2|17623.2|17647.9|17617.9|0
1692666300000|2023-08-22 01:05:00|17649|17619|17645.8|17615.8|17649.9|17619.9|17637.8|17607.8|0
1692666600000|2023-08-22 01:10:00|17646.4|17616.4|17650.5|17620.5|17650.8|17620.8|17645.8|17615.8|0
1692666900000|2023-08-22 01:15:00|17649.9|17619.9|17638.1|17633.1|17649.9|17640.6|17612.6|17607.6|1971
1692667200000|2023-08-22 01:20:00|17639.1|17634.1|17689.6|17684.6|17694.1|17689.1|17626.6|17621.6|1460
1692667500000|2023-08-22 01:25:00|17689.1|17684.1|17708.1|17703.1|17715.1|17710.1|17687.1|17682.1|1157
1692667800000|2023-08-22 01:30:00|17707.6|17702.6|17738.1|17733.1|17781.1|17776.1|17707.6|17702.6|6563
1692668100000|2023-08-22 01:35:00|17735.1|17730.1|17713.2|17708.2|17738.1|17733.1|17675.1|17670.1|4361
1692668400000|2023-08-22 01:40:00|17711.2|17706.2|17657.7|17652.7|17721.2|17716.2|17655.7|17650.7|3203
1692668700000|2023-08-22 01:45:00|17658.2|17653.2|17668.2|17663.2|17687.2|17682.2|17645.7|17640.7|2607
1692669000000|2023-08-22 01:50:00|17667.7|17662.7|17590.7|17585.7|17671.2|17666.2|17579.2|17574.2|3474
1692669300000|2023-08-22 01:55:00|17590.2|17585.2|17645.2|17640.2|17652.2|17647.2|17580.7|17575.7|2426
1692669600000|2023-08-22 02:00:00|17645.7|17640.7|17648.2|17643.2|17682.2|17677.2|17626.2|17621.2|2117
1692669900000|2023-08-22 02:05:00|17650.2|17645.2|17651.2|17646.2|17655.2|17650.2|17621.2|17616.2|1495
1692670200000|2023-08-22 02:10:00|17652.2|17647.2|17684.7|17679.7|17695.2|17690.2|17649.2|17644.2|1968
1692670500000|2023-08-22 02:15:00|17685.2|17680.2|17711.7|17706.7|17729.2|17724.2|17673.7|17668.7|1809
1692670800000|2023-08-22 02:20:00|17712.2|17707.2|17741.2|17736.2|17764.2|17759.2|17701.2|17696.2|2534
1692671100000|2023-08-22 02:25:00|17740.7|17735.7|17738.7|17733.7|17744.2|17739.2|17703.2|17698.2|1522
1692671400000|2023-08-22 02:30:00|17740.2|17735.2|17752.7|17747.7|17774.7|17769.7|17730.7|17725.7|1707
1692671700000|2023-08-22 02:35:00|17753.7|17748.7|17718.7|17713.7|17755.2|17750.2|17709.2|17704.2|1946
1692672000000|2023-08-22 02:40:00|17720.2|17715.2|17703.7|17698.7|17721.2|17716.2|17684.7|17679.7|1194
1692672300000|2023-08-22 02:45:00|17703.2|17698.2|17721.7|17716.7|17723.7|17718.7|17677.2|17672.2|1256
1692672600000|2023-08-22 02:50:00|17722.2|17717.2|17702.7|17697.7|17730.7|17725.7|17697.2|17692.2|985
1692672900000|2023-08-22 02:55:00|17702.2|17697.2|17689.7|17684.7|17708.2|17703.2|17681.2|17676.2|1066
1692673200000|2023-08-22 03:00:00|17689.2|17684.2|17712.7|17707.7|17717.7|17712.7|17675.7|17670.7|1004
1692673500000|2023-08-22 03:05:00|17712.2|17707.2|17700.2|17695.2|17741.2|17736.2|17693.2|17688.2|1374
1692673800000|2023-08-22 03:10:00|17699.2|17694.2|17724.2|17719.2|17731.7|17726.7|17698.2|17693.2|1181
1692674100000|2023-08-22 03:15:00|17723.7|17718.7|17721.2|17716.2|17745.2|17740.2|17714.2|17709.2|877
1692674400000|2023-08-22 03:20:00|17721.7|17716.7|17683.2|17678.2|17730.2|17725.2|17678.2|17673.2|862
1692674700000|2023-08-22 03:25:00|17683.7|17678.7|17668.2|17663.2|17693.2|17688.2|17661.7|17656.7|1058
1692675000000|2023-08-22 03:30:00|17667.7|17662.7|17649.2|17644.2|17669.7|17664.7|17638.7|17633.7|878
1692675300000|2023-08-22 03:35:00|17649.7|17644.7|17634.2|17629.2|17654.2|17649.2|17634.2|17629.2|776
1692675600000|2023-08-22 03:40:00|17633.7|17628.7|17639.2|17634.2|17647.7|17642.7|17631.7|17626.7|608
1692675900000|2023-08-22 03:45:00|17639.7|17634.7|17630.7|17625.7|17651.2|17646.2|17612.2|17607.2|1569
1692676200000|2023-08-22 03:50:00|17631.2|17626.2|17625.2|17620.2|17633.7|17628.7|17617.2|17612.2|390
1692676500000|2023-08-22 03:55:00|17625.7|17620.7|17631.7|17626.7|17635.2|17630.2|17624.2|17619.2|411
1692676800000|2023-08-22 04:00:00|17642|17612|17641.1|17611.1|17644.7|17614.7|17641.1|17611.1|1
1692677100000|2023-08-22 04:05:00|17640.9|17610.9|17642.3|17612.3|17642.6|17612.6|17640.3|17610.3|0
1692677400000|2023-08-22 04:10:00|17642.6|17612.6|17642.7|17612.7|17642.7|17612.7|17642.1|17612.1|0
1692677700000|2023-08-22 04:15:00|17643.3|17613.3|17642.4|17612.4|17644.3|17614.3|17641.8|17611.8|0
1692678000000|2023-08-22 04:20:00|17642.6|17612.6|17641.8|17611.8|17643|17613|17640.9|17610.9|0
1692678300000|2023-08-22 04:25:00|17641.5|17611.5|17641.5|17611.5|17642.4|17612.4|17641.5|17611.5|0
1692678600000|2023-08-22 04:30:00|17641.6|17611.6|17641.2|17611.2|17641.8|17611.8|17639.7|17609.7|0
1692678900000|2023-08-22 04:35:00|17641.8|17611.8|17640.9|17610.9|17642.7|17612.7|17640.1|17610.1|0
1692679200000|2023-08-22 04:40:00|17641.5|17611.5|17641.6|17611.6|17642.1|17612.1|17641|17611|0
1692679500000|2023-08-22 04:45:00|17641.9|17611.9|17640.1|17610.1|17642.5|17612.5|17639.8|17609.8|0
1692679800000|2023-08-22 04:50:00|17639.5|17609.5|17639.8|17609.8|17640.7|17610.7|17639.2|17609.2|0
1692680100000|2023-08-22 04:55:00|17639.2|17609.2|17639.2|17609.2|17640.1|17610.1|17638.6|17608.6|5
1692680400000|2023-08-22 05:00:00|17635.2|17630.2|17656.7|17651.7|17659.2|17654.2|17610.2|17605.2|1890
1692680700000|2023-08-22 05:05:00|17657.2|17652.2|17625.2|17620.2|17692.2|17687.2|17622.2|17617.2|1970
1692681000000|2023-08-22 05:10:00|17624.7|17619.7|17640.2|17635.2|17647.2|17642.2|17613.7|17608.7|1005
1692681300000|2023-08-22 05:15:00|17639.7|17634.7|17626.7|17621.7|17642.2|17637.2|17613.2|17608.2|853
1692681600000|2023-08-22 05:20:00|17627.2|17622.2|17618.2|17613.2|17639.7|17634.7|17610.2|17605.2|824
1692681900000|2023-08-22 05:25:00|17618.7|17613.7|17637.7|17632.7|17646.2|17641.2|17618.7|17613.7|802
1692682200000|2023-08-22 05:30:00|17637.2|17632.2|17572.2|17567.2|17641.7|17636.7|17564.7|17559.7|1919
1692682500000|2023-08-22 05:35:00|17571.7|17566.7|17596.2|17591.2|17601.2|17596.2|17567.2|17562.2|1657
1692682800000|2023-08-22 05:40:00|17596.7|17591.7|17573.7|17568.7|17607.2|17602.2|17568.7|17563.7|1054
1692683100000|2023-08-22 05:45:00|17575.2|17570.2|17574.7|17569.7|17579.7|17574.7|17546.2|17541.2|1691
1692683400000|2023-08-22 05:50:00|17575.2|17570.2|17582.2|17577.2|17599.7|17594.7|17571.2|17566.2|1376
1692683700000|2023-08-22 05:55:00|17582.7|17577.7|17600.2|17595.2|17601.2|17596.2|17570.2|17565.2|1070
1692684000000|2023-08-22 06:00:00|17600.7|17595.7|17638.7|17633.7|17647.2|17642.2|17600.7|17595.7|1997
1692684300000|2023-08-22 06:05:00|17638.2|17633.2|17671.7|17666.7|17681.7|17676.7|17632.2|17627.2|2026
1692684600000|2023-08-22 06:10:00|17672.2|17667.2|17748.2|17743.2|17748.2|17743.2|17672.2|17667.2|2951
1692684900000|2023-08-22 06:15:00|17750.7|17745.7|17843.2|17838.2|17843.2|17838.2|17741.7|17736.7|3929
1692685200000|2023-08-22 06:20:00|17847.2|17842.2|17905.2|17900.2|17957.2|17952.2|17847.2|17842.2|6311
1692685500000|2023-08-22 06:25:00|17905.7|17900.7|17888.7|17883.7|17924.2|17919.2|17856.2|17851.2|4301
1692685800000|2023-08-22 06:30:00|17891.2|17886.2|17832.2|17827.2|17902.2|17897.2|17827.2|17822.2|2872
1692686100000|2023-08-22 06:35:00|17832.7|17827.7|17835.7|17830.7|17837.2|17832.2|17792.2|17787.2|2837
1692686400000|2023-08-22 06:40:00|17836.2|17831.2|17862.7|17857.7|17891.2|17886.2|17812.7|17807.7|2029
1692686700000|2023-08-22 06:45:00|17862.2|17857.2|17832.7|17827.7|17870.2|17865.2|17823.7|17818.7|1505
1692687000000|2023-08-22 06:50:00|17832.2|17827.2|17817.2|17812.2|17839.7|17834.7|17809.2|17804.2|887
1692687300000|2023-08-22 06:55:00|17819.7|17814.7|17813.7|17808.7|17825.2|17820.2|17801.7|17796.7|1153
1692687600000|2023-08-22 07:00:00|17813.2|17808.2|17754.2|17749.2|17814.7|17809.7|17754.2|17749.2|2080
1692687900000|2023-08-22 07:05:00|17754.7|17749.7|17800.7|17795.7|17802.7|17797.7|17754.2|17749.2|1400
1692688200000|2023-08-22 07:10:00|17801.2|17796.2|17794.7|17789.7|17802.2|17797.2|17778.7|17773.7|1119
1692688500000|2023-08-22 07:15:00|17794.2|17789.2|17826.2|17821.2|17826.7|17821.7|17788.2|17783.2|1691
1692688800000|2023-08-22 07:20:00|17825.2|17820.2|17803.2|17798.2|17837.2|17832.2|17803.2|17798.2|1558
1692689100000|2023-08-22 07:25:00|17803.7|17798.7|17786.2|17781.2|17805.2|17800.2|17776.7|17771.7|1026
1692689400000|2023-08-22 07:30:00|17785.2|17780.2|17807.7|17802.7|17809.2|17804.2|17777.7|17772.7|1220
1692689700000|2023-08-22 07:35:00|17808.2|17803.2|17795.2|17790.2|17809.2|17804.2|17780.7|17775.7|1084
1692690000000|2023-08-22 07:40:00|17794.2|17789.2|17807.2|17802.2|17813.2|17808.2|17786.7|17781.7|917
1692690300000|2023-08-22 07:45:00|17805.7|17800.7|17800.2|17795.2|17805.7|17800.7|17787.7|17782.7|893
1692690600000|2023-08-22 07:50:00|17800.7|17795.7|17788.7|17783.7|17811.7|17806.7|17787.7|17782.7|824
1692690900000|2023-08-22 07:55:00|17788.2|17783.2|17787.2|17782.2|17793.7|17788.7|17781.2|17776.2|941
1692691200000|2023-08-22 08:00:00|17784.5|17779.5|17796|17791|17796|17791|17775.5|17770.5|1130
1692691500000|2023-08-22 08:05:00|17797.5|17792.5|17769.5|17764.5|17806|17801|17755|17750|2197
1692691800000|2023-08-22 08:10:00|17772|17767|17762.5|17757.5|17774|17769|17760|17755|1032
1692692100000|2023-08-22 08:15:00|17763|17758|17743.5|17738.5|17763|17758|17734.5|17729.5|1360
1692692400000|2023-08-22 08:20:00|17744|17739|17751.5|17746.5|17754|17749|17735|17730|956
1692692700000|2023-08-22 08:25:00|17752|17747|17733.5|17728.5|17752|17747|17731|17726|1227
1692693000000|2023-08-22 08:30:00|17748.8|17718.8|17748.5|17718.5|17752|17722|17747.4|17717.4|1
1692693300000|2023-08-22 08:35:00|17750.2|17720.2|17742.7|17712.7|17750.2|17720.2|17731.8|17701.8|0
1692693600000|2023-08-22 08:40:00|17742.4|17712.4|17748.9|17718.9|17748.9|17718.9|17741|17711|0
1692693900000|2023-08-22 08:45:00|17748.6|17718.6|17743.8|17713.8|17748.9|17718.9|17741.6|17711.6|0
1692694200000|2023-08-22 08:50:00|17743.5|17713.5|17747.1|17717.1|17747.8|17717.8|17742.5|17712.5|0
1692694500000|2023-08-22 08:55:00|17746.9|17716.9|17755.3|17725.3|17756.5|17726.5|17745.7|17715.7|0
1692694800000|2023-08-22 09:00:00|17755.6|17725.6|17753.2|17723.2|17756.8|17726.8|17750.9|17720.9|0
1692695100000|2023-08-22 09:05:00|17752.6|17722.6|17750.5|17720.5|17755|17725|17750.2|17720.2|0
1692695400000|2023-08-22 09:10:00|17751.1|17721.1|17751.8|17721.8|17752.8|17722.8|17750|17720|0
1692695700000|2023-08-22 09:15:00|17756|17748|17775.5|17767.5|17784.5|17776.5|17755|17747|567
1692696000000|2023-08-22 09:20:00|17775|17767|17785.5|17777.5|17787.5|17779.5|17767|17759|251
1692696300000|2023-08-22 09:25:00|17787.5|17779.5|17799|17791|17804.5|17796.5|17785.5|17777.5|204
1692696600000|2023-08-22 09:30:00|17798.5|17790.5|17816|17808|17821.5|17813.5|17797|17789|184
1692696900000|2023-08-22 09:35:00|17816.5|17808.5|17827.5|17819.5|17828|17820|17815.5|17807.5|187
1692697200000|2023-08-22 09:40:00|17827|17819|17826.5|17818.5|17832.5|17824.5|17822.5|17814.5|95
1692697500000|2023-08-22 09:45:00|17826|17818|17820.5|17812.5|17832|17824|17818.5|17810.5|124
1692697800000|2023-08-22 09:50:00|17821.5|17813.5|17828.5|17820.5|17828.5|17820.5|17817|17809|105
1692698100000|2023-08-22 09:55:00|17829.5|17821.5|17832|17824|17836|17828|17828|17820|141
1692698400000|2023-08-22 10:00:00|17831.5|17823.5|17831|17823|17840|17832|17830.5|17822.5|100
1692698700000|2023-08-22 10:05:00|17831.5|17823.5|17834.5|17826.5|17838.5|17830.5|17831|17823|45
1692699000000|2023-08-22 10:10:00|17835|17827|17813.5|17805.5|17835|17827|17813|17805|96
1692699300000|2023-08-22 10:15:00|17813|17805|17811.5|17803.5|17817.5|17809.5|17806|17798|123
1692699600000|2023-08-22 10:20:00|17811|17803|17811|17803|17816|17808|17807.5|17799.5|78
1692699900000|2023-08-22 10:25:00|17810.5|17802.5|17809|17801|17814|17806|17804.5|17796.5|95
1692700200000|2023-08-22 10:30:00|17808.5|17800.5|17808.5|17800.5|17817.5|17809.5|17807|17799|23
1692700500000|2023-08-22 10:35:00|17808|17800|17810.5|17802.5|17810.5|17802.5|17800|17792|97
1692700800000|2023-08-22 10:40:00|17811|17803|17815.5|17807.5|17820.5|17812.5|17809|17801|57
1692701100000|2023-08-22 10:45:00|17815|17807|17803.5|17795.5|17817|17809|17802.5|17794.5|46
1692701400000|2023-08-22 10:50:00|17803|17795|17795|17787|17810|17802|17793|17785|82
1692701700000|2023-08-22 10:55:00|17794.5|17786.5|17794|17786|17797|17789|17789.5|17781.5|76
1692702000000|2023-08-22 11:00:00|17792|17784|17790|17782|17798.5|17790.5|17787.5|17779.5|84
1692702300000|2023-08-22 11:05:00|17789.5|17781.5|17786.5|17778.5|17792|17784|17784.5|17776.5|43
1692702600000|2023-08-22 11:10:00|17787|17779|17795.5|17787.5|17799.5|17791.5|17785.5|17777.5|94
1692702900000|2023-08-22 11:15:00|17795|17787|17805|17797|17807.5|17799.5|17794.5|17786.5|56
1692703200000|2023-08-22 11:20:00|17802|17794|17802|17794|17808.5|17800.5|17800|17792|98
1692703500000|2023-08-22 11:25:00|17802.5|17794.5|17800.5|17792.5|17805.5|17797.5|17799|17791|29
1692703800000|2023-08-22 11:30:00|17801|17793|17795.5|17787.5|17806|17798|17792|17784|78
1692704100000|2023-08-22 11:35:00|17796|17788|17800|17792|17800.5|17792.5|17792|17784|23
1692704400000|2023-08-22 11:40:00|17799.5|17791.5|17801.5|17793.5|17805.5|17797.5|17798.5|17790.5|146
1692704700000|2023-08-22 11:45:00|17801|17793|17799.5|17791.5|17807|17799|17799.5|17791.5|80
1692705000000|2023-08-22 11:50:00|17798.5|17790.5|17800|17792|17806|17798|17795|17787|71
1692705300000|2023-08-22 11:55:00|17799.5|17791.5|17796|17788|17799.5|17791.5|17793.5|17785.5|29
1692705600000|2023-08-22 12:00:00|17794|17786|17817.5|17809.5|17820.5|17812.5|17794|17786|140
1692705900000|2023-08-22 12:05:00|17818|17810|17822|17814|17827.5|17819.5|17817|17809|99
1692706200000|2023-08-22 12:10:00|17821.5|17813.5|17808|17800|17823|17815|17808|17800|78
1692706500000|2023-08-22 12:15:00|17808.5|17800.5|17810.5|17802.5|17815|17807|17808|17800|34
1692706800000|2023-08-22 12:20:00|17811|17803|17812.5|17804.5|17820|17812|17804.5|17796.5|79
1692707100000|2023-08-22 12:25:00|17813|17805|17812.5|17804.5|17816|17808|17808|17800|31
1692707400000|2023-08-22 12:30:00|17812|17804|17817|17809|17824.5|17816.5|17810|17802|46
1692707700000|2023-08-22 12:35:00|17816.5|17808.5|17809|17801|17818.5|17810.5|17806|17798|53
1692708000000|2023-08-22 12:40:00|17808.5|17800.5|17786|17778|17810|17802|17786|17778|168
1692708300000|2023-08-22 12:45:00|17786.5|17778.5|17779.5|17771.5|17788.5|17780.5|17775|17767|141
1692708600000|2023-08-22 12:50:00|17779|17771|17771|17763|17783|17775|17766|17758|137
1692708900000|2023-08-22 12:55:00|17770.5|17762.5|17761.5|17753.5|17786.5|17778.5|17761.5|17753.5|131
1692709200000|2023-08-22 13:00:00|17762|17754|17777|17769|17778|17770|17761|17753|96
1692709500000|2023-08-22 13:05:00|17777.5|17769.5|17785.5|17777.5|17787|17779|17775.5|17767.5|58
1692709800000|2023-08-22 13:10:00|17786|17778|17781|17773|17787|17779|17778|17770|61
1692710100000|2023-08-22 13:15:00|17781.5|17773.5|17777.5|17769.5|17782|17774|17771|17763|50
1692710400000|2023-08-22 13:20:00|17778|17770|17771|17763|17788.5|17780.5|17767.5|17759.5|129
1692710700000|2023-08-22 13:25:00|17771.5|17763.5|17756.5|17748.5|17774.5|17766.5|17754.5|17746.5|137
1692711000000|2023-08-22 13:30:00|17758|17750|17728.5|17720.5|17785.5|17777.5|17704|17696|877
1692711300000|2023-08-22 13:35:00|17729.5|17721.5|17711|17703|17732|17724|17696.5|17688.5|592
1692711600000|2023-08-22 13:40:00|17710.5|17702.5|17671|17663|17712|17704|17665.5|17657.5|554
1692711900000|2023-08-22 13:45:00|17670|17662|17667|17659|17683.5|17675.5|17652.5|17644.5|573
1692712200000|2023-08-22 13:50:00|17666.5|17658.5|17622.5|17614.5|17667.5|17659.5|17614|17606|827
1692712500000|2023-08-22 13:55:00|17625|17617|17625|17617|17631|17623|17608.5|17600.5|658
1692712800000|2023-08-22 14:00:00|17625.5|17617.5|17660.5|17652.5|17663.5|17655.5|17619|17611|506
1692713100000|2023-08-22 14:05:00|17661|17653|17640|17632|17670.5|17662.5|17640|17632|226
1692713400000|2023-08-22 14:10:00|17639|17631|17650.5|17642.5|17661.5|17653.5|17635.5|17627.5|168
1692713700000|2023-08-22 14:15:00|17650|17642|17656.5|17648.5|17662.5|17654.5|17637|17629|186
1692714000000|2023-08-22 14:20:00|17656|17648|17630|17622|17668|17660|17630|17622|240
1692714300000|2023-08-22 14:25:00|17630.5|17622.5|17618.5|17610.5|17652.5|17644.5|17615.5|17607.5|299
1692714600000|2023-08-22 14:30:00|17618|17610|17608.5|17600.5|17630|17622|17598|17590|456
1692714900000|2023-08-22 14:35:00|17609|17601|17634|17626|17637|17629|17603.5|17595.5|285
1692715200000|2023-08-22 14:40:00|17634.5|17626.5|17644.5|17636.5|17647.5|17639.5|17620.5|17612.5|205
1692715500000|2023-08-22 14:45:00|17645|17637|17644.5|17636.5|17647|17639|17623|17615|270
1692715800000|2023-08-22 14:50:00|17644|17636|17641.5|17633.5|17655.5|17647.5|17631|17623|162
1692716100000|2023-08-22 14:55:00|17642|17634|17635.5|17627.5|17648|17640|17627|17619|183
1692716400000|2023-08-22 15:00:00|17636|17628|17637|17629|17645|17637|17631.5|17623.5|92
1692716700000|2023-08-22 15:05:00|17638|17630|17643.5|17635.5|17652|17644|17628.5|17620.5|119
1692717000000|2023-08-22 15:10:00|17644|17636|17641.5|17633.5|17655.5|17647.5|17636.5|17628.5|143
1692717300000|2023-08-22 15:15:00|17641|17633|17644|17636|17652|17644|17632|17624|111
1692717600000|2023-08-22 15:20:00|17643.5|17635.5|17645.5|17637.5|17650|17642|17637|17629|75
1692717900000|2023-08-22 15:25:00|17646|17638|17635.5|17627.5|17647|17639|17635|17627|59
1692718200000|2023-08-22 15:30:00|17636|17628|17637.5|17629.5|17645|17637|17630.5|17622.5|176
1692718500000|2023-08-22 15:35:00|17638|17630|17644|17636|17652.5|17644.5|17637.5|17629.5|101
1692718800000|2023-08-22 15:40:00|17643.5|17635.5|17641.5|17633.5|17648.5|17640.5|17637.5|17629.5|79
1692719100000|2023-08-22 15:45:00|17642|17634|17649|17641|17650.5|17642.5|17639.5|17631.5|77
1692719400000|2023-08-22 15:50:00|17649.5|17641.5|17642|17634|17650.5|17642.5|17635|17627|70
1692719700000|2023-08-22 15:55:00|17641.5|17633.5|17630|17622|17645|17637|17629.5|17621.5|127
1692720000000|2023-08-22 16:00:00|17630.5|17622.5|17634.5|17626.5|17637|17629|17628|17620|32
1692720300000|2023-08-22 16:05:00|17634|17626|17628|17620|17639.5|17631.5|17628|17620|23
1692720600000|2023-08-22 16:10:00|17627.5|17619.5|17609.5|17601.5|17627.5|17619.5|17609.5|17601.5|137
1692720900000|2023-08-22 16:15:00|17610|17602|17614.5|17606.5|17616|17608|17607.5|17599.5|84
1692721200000|2023-08-22 16:20:00|17614|17606|17614|17606|17615.5|17607.5|17608|17600|28
1692721500000|2023-08-22 16:25:00|17613.5|17605.5|17616|17608|17620|17612|17606|17598|115
1692721800000|2023-08-22 16:30:00|17615.5|17607.5|17608|17600|17620|17612|17607.5|17599.5|95
1692722100000|2023-08-22 16:35:00|17608.5|17600.5|17618.5|17610.5|17621|17613|17607.5|17599.5|32
1692722400000|2023-08-22 16:40:00|17619.5|17611.5|17621.5|17613.5|17623|17615|17616.5|17608.5|44
1692722700000|2023-08-22 16:45:00|17621|17613|17608.5|17600.5|17624.5|17616.5|17608.5|17600.5|29
1692723000000|2023-08-22 16:50:00|17609|17601|17612.5|17604.5|17615.5|17607.5|17607|17599|23
1692723300000|2023-08-22 16:55:00|17612|17604|17602.5|17594.5|17612.5|17604.5|17601.5|17593.5|69
1692723600000|2023-08-22 17:00:00|17602|17594|17596|17588|17607|17599|17590|17582|154
1692723900000|2023-08-22 17:05:00|17596.5|17588.5|17608.5|17600.5|17609.5|17601.5|17592.5|17584.5|33
1692724200000|2023-08-22 17:10:00|17609|17601|17597.5|17589.5|17611|17603|17594.5|17586.5|122
1692724500000|2023-08-22 17:15:00|17597|17589|17595|17587|17600|17592|17590|17582|135
1692724800000|2023-08-22 17:20:00|17595.5|17587.5|17593.5|17585.5|17601|17593|17593|17585|61
1692725100000|2023-08-22 17:25:00|17593|17585|17600.5|17592.5|17605|17597|17589.5|17581.5|103
1692725400000|2023-08-22 17:30:00|17600|17592|17600|17592|17602|17594|17594.5|17586.5|105
1692725700000|2023-08-22 17:35:00|17600.5|17592.5|17598.5|17590.5|17601.5|17593.5|17592.5|17584.5|75
1692726000000|2023-08-22 17:40:00|17598|17590|17603.5|17595.5|17608|17600|17595|17587|86
1692726300000|2023-08-22 17:45:00|17603|17595|17604|17596|17606.5|17598.5|17596.5|17588.5|62
1692726600000|2023-08-22 17:50:00|17604.5|17596.5|17605.5|17597.5|17610|17602|17600.5|17592.5|52
1692726900000|2023-08-22 17:55:00|17605|17597|17615|17607|17617|17609|17605|17597|22
1692727200000|2023-08-22 18:00:00|17614|17606|17612.5|17604.5|17618|17610|17604|17596|40
1692727500000|2023-08-22 18:05:00|17612|17604|17622|17614|17624|17616|17608.5|17600.5|41
1692727800000|2023-08-22 18:10:00|17621.5|17613.5|17625|17617|17625|17617|17613|17605|31
1692728100000|2023-08-22 18:15:00|17625.5|17617.5|17630.5|17622.5|17633.5|17625.5|17621.5|17613.5|65
1692728400000|2023-08-22 18:20:00|17630|17622|17632|17624|17637|17629|17625|17617|36
1692728700000|2023-08-22 18:25:00|17632.5|17624.5|17645|17637|17648|17640|17631.5|17623.5|48
1692729000000|2023-08-22 18:30:00|17645.5|17637.5|17646|17638|17648|17640|17643|17635|54
1692729300000|2023-08-22 18:35:00|17646.5|17638.5|17641.5|17633.5|17648.5|17640.5|17638|17630|60
1692729600000|2023-08-22 18:40:00|17642|17634|17637.5|17629.5|17642|17634|17632|17624|89
1692729900000|2023-08-22 18:45:00|17638|17630|17636|17628|17639.5|17631.5|17632.5|17624.5|59
1692730200000|2023-08-22 18:50:00|17634|17626|17638|17630|17638.5|17630.5|17631|17623|35
1692730500000|2023-08-22 18:55:00|17637|17629|17652.8|17622.8|17653.5|17645.5|17633.5|17622.8|105
1692730800000|2023-08-22 19:00:00|17652.7|17622.7|17657|17627|17657.4|17627.4|17652.7|17622.7|0
1692731100000|2023-08-22 19:05:00|17656.8|17626.8|17674.6|17644.6|17675.7|17645.7|17656.8|17626.8|0
1692731400000|2023-08-22 19:10:00|17674.8|17644.8|17687.4|17657.4|17687.6|17657.6|17674.8|17644.8|0
1692731700000|2023-08-22 19:15:00|17687.6|17657.6|17676.3|17646.3|17688.2|17658.2|17676.1|17646.1|0
1692732000000|2023-08-22 19:20:00|17676.4|17646.4|17669.4|17639.4|17677|17647|17668.9|17638.9|0
1692732300000|2023-08-22 19:25:00|17669.6|17639.6|17662.7|17632.7|17670.7|17640.7|17661.6|17631.6|0
1692732600000|2023-08-22 19:30:00|17662.5|17632.5|17654.4|17624.4|17662.5|17632.5|17651.9|17621.9|0
1692732900000|2023-08-22 19:35:00|17654.3|17624.3|17649.5|17619.5|17654.4|17624.4|17649.4|17619.4|0
1692733200000|2023-08-22 19:40:00|17649.4|17619.4|17643.5|17613.5|17649.5|17619.5|17643.2|17613.2|0
1692733500000|2023-08-22 19:45:00|17643.8|17613.8|17648.8|17618.8|17650.1|17620.1|17643.2|17613.2|0
1692733800000|2023-08-22 19:50:00|17648.7|17618.7|17650.4|17620.4|17651.8|17621.8|17647.6|17617.6|0
1692734100000|2023-08-22 19:55:00|17650.5|17620.5|17644.8|17614.8|17657.8|17627.8|17640.9|17610.9|0
1692734400000|2023-08-22 20:00:00|17644.5|17614.5|17642.5|17612.5|17648.1|17618.1|17641.8|17611.8|0
1692734700000|2023-08-22 20:05:00|17642.8|17612.8|17645.2|17615.2|17645.8|17615.8|17642.5|17612.5|0
1692735000000|2023-08-22 20:10:00|17645.8|17615.8|17643.8|17613.8|17645.8|17615.8|17643.8|17613.8|0
1692735300000|2023-08-22 20:15:00|17644.3|17614.3|17645.1|17615.1|17645.1|17615.1|17643.6|17613.6|0
1692735600000|2023-08-22 20:20:00|17644.5|17614.5|17645.8|17615.8|17646.5|17616.5|17644.5|17614.5|0
1692735900000|2023-08-22 20:25:00|17645.5|17615.5|17643.1|17613.1|17645.8|17615.8|17643.1|17613.1|0
1692736200000|2023-08-22 20:30:00|17642.5|17612.5|17644.5|17614.5|17644.5|17614.5|17642.5|17612.5|0
1692736500000|2023-08-22 20:35:00|17645|17615|17644.9|17614.9|17646.2|17616.2|17644.5|17614.5|0
1692736800000|2023-08-22 20:40:00|17645.1|17615.1|17644.9|17614.9|17645.5|17615.5|17644.9|17614.9|0
1692737100000|2023-08-22 20:45:00|17644.5|17614.5|17644.9|17614.9|17644.9|17614.9|17644.2|17614.2|0
1692737400000|2023-08-22 20:50:00|17645.2|17615.2|17646.5|17616.5|17646.5|17616.5|17644.9|17614.9|0
1692737700000|2023-08-22 20:55:00|17646.7|17616.7|17648.5|17618.5|17649.4|17619.4|17646.5|17616.5|0
1692738000000|2023-08-22 21:00:00|17648|17618|17649.5|17619.5|17649.6|17619.6|17648|17618|0
1692738300000|2023-08-22 21:05:00|17649.6|17619.6|17651|17621|17652.3|17622.3|17649|17619|0
1692738600000|2023-08-22 21:10:00|17652.2|17622.2|17652.8|17622.8|17654|17624|17651.6|17621.6|0
1692738900000|2023-08-22 21:15:00|17652.9|17622.9|17651.6|17621.6|17653.2|17623.2|17651.6|17621.6|0
1692739200000|2023-08-22 21:20:00|17652.2|17622.2|17653.3|17623.3|17653.5|17623.5|17651.9|17621.9|0
1692739500000|2023-08-22 21:25:00|17653|17623|17653.2|17623.2|17653.2|17623.2|17652.1|17622.1|0
1692739800000|2023-08-22 21:30:00|17652.2|17622.2|17680.8|17650.8|17681.2|17651.2|17651.9|17621.9|0
1692740100000|2023-08-22 21:35:00|17680.7|17650.7|17681.3|17651.3|17681.3|17651.3|17680.5|17650.5|0
1692740400000|2023-08-22 21:40:00|17681|17651|17680.1|17650.1|17681.5|17651.5|17680.1|17650.1|0
1692740700000|2023-08-22 21:45:00|17680.2|17650.2|17680.1|17650.1|17680.2|17650.2|17680.1|17650.1|0
1692741000000|2023-08-22 21:50:00|17680.4|17650.4|17680.8|17650.8|17680.9|17650.9|17680.4|17650.4|0
1692741300000|2023-08-22 21:55:00|17680.7|17650.7|17681.8|17651.8|17682|17652|17680|17650|0
1692741600000|2023-08-22 22:00:00|17680.1|17650.1|17682.1|17652.1|17682.6|17652.6|17677.5|17647.5|0
1692741900000|2023-08-22 22:05:00|17681.5|17651.5|17680.1|17650.1|17682.1|17652.1|17679.5|17649.5|0
1692742200000|2023-08-22 22:10:00|17680.7|17650.7|17682.8|17652.8|17683.4|17653.4|17680.1|17650.1|0
1692742500000|2023-08-22 22:15:00|17682.2|17652.2|17684.1|17654.1|17685.5|17655.5|17681.4|17651.4|0
1692742800000|2023-08-22 22:20:00|17674.4|17644.4|17669.6|17639.6|17675.7|17645.7|17669|17639|0
1692743100000|2023-08-22 22:25:00|17669|17639|17668.4|17638.4|17669.4|17639.4|17668.4|17638.4|0
1692743400000|2023-08-22 22:30:00|17669|17639|17667.8|17637.8|17669.1|17639.1|17666.5|17636.5|0
1692743700000|2023-08-22 22:35:00|17667.2|17637.2|17665.8|17635.8|17667.2|17637.2|17665.2|17635.2|0
1692744000000|2023-08-22 22:40:00|17666.1|17636.1|17666.4|17636.4|17667.1|17637.1|17665.8|17635.8|0
1692744300000|2023-08-22 22:45:00|17667|17637|17668.4|17638.4|17668.4|17638.4|17667|17637|0
1692744600000|2023-08-22 22:50:00|17667.8|17637.8|17665.8|17635.8|17668.4|17638.4|17665.8|17635.8|0
1692744900000|2023-08-22 22:55:00|17666|17636|17666.3|17636.3|17666.7|17636.7|17665.4|17635.4|0
1692745200000|2023-08-22 23:00:00|17667.8|17637.8|17667.2|17637.2|17667.9|17637.9|17666.6|17636.6|0
1692745500000|2023-08-22 23:05:00|17666.9|17636.9|17666.6|17636.6|17667.9|17637.9|17666.6|17636.6|0
1692745800000|2023-08-22 23:10:00|17667.2|17637.2|17667.2|17637.2|17667.2|17637.2|17667.2|17637.2|0
1692746100000|2023-08-22 23:15:00|17667.8|17637.8|17667.6|17637.6|17667.9|17637.9|17666.6|17636.6|0
1692746400000|2023-08-22 23:20:00|17668.2|17638.2|17667.6|17637.6|17668.3|17638.3|17667.6|17637.6|0
1692746700000|2023-08-22 23:25:00|17668.2|17638.2|17668.3|17638.3|17668.3|17638.3|17667.6|17637.6|0
1692747000000|2023-08-22 23:30:00|17668.9|17638.9|17667.6|17637.6|17669.6|17639.6|17667|17637|0
1692747300000|2023-08-22 23:35:00|17668.2|17638.2|17667.6|17637.6|17668.3|17638.3|17667|17637|0
1692747600000|2023-08-22 23:40:00|17668.2|17638.2|17667.6|17637.6|17669|17639|17667|17637|0
1692747900000|2023-08-22 23:45:00|17667.1|17637.1|17666.3|17636.3|17667.6|17637.6|17663.7|17633.7|0
1692748200000|2023-08-22 23:50:00|17666|17636|17663.7|17633.7|17666.3|17636.3|17663.7|17633.7|0
1692748500000|2023-08-22 23:55:00|17663.1|17633.1|17667.8|17637.8|17667.8|17637.8|17663|17633|0
1692748800000|2023-08-23 00:00:00|17667.2|17637.2|17669.5|17639.5|17669.5|17639.5|17666.2|17636.2|0
1692749100000|2023-08-23 00:05:00|17669.2|17639.2|17674.9|17644.9|17674.9|17644.9|17668.3|17638.3|0
1692749400000|2023-08-23 00:10:00|17674.3|17644.3|17679.5|17649.5|17680.2|17650.2|17673.6|17643.6|0
1692749700000|2023-08-23 00:15:00|17679.6|17649.6|17684.4|17654.4|17685.1|17655.1|17679.6|17649.6|0
1692750000000|2023-08-23 00:20:00|17684.3|17654.3|17692.6|17662.6|17692.6|17662.6|17683.4|17653.4|0
1692750300000|2023-08-23 00:25:00|17692.3|17662.3|17694.6|17664.6|17696|17666|17692|17662|0
1692750600000|2023-08-23 00:30:00|17694.3|17664.3|17698.3|17668.3|17698.5|17668.5|17693.4|17663.4|0
1692750900000|2023-08-23 00:35:00|17697.9|17667.9|17711|17681|17713.6|17683.6|17697.7|17667.7|0
1692751200000|2023-08-23 00:40:00|17706.7|17676.7|17699.8|17669.8|17707.3|17677.3|17698.9|17668.9|0
1692751500000|2023-08-23 00:45:00|17700.4|17670.4|17699.8|17669.8|17701|17671|17699.8|17669.8|0
1692751800000|2023-08-23 00:50:00|17699.5|17669.5|17700.4|17670.4|17701|17671|17698.6|17668.6|0
1692752100000|2023-08-23 00:55:00|17700.7|17670.7|17701|17671|17701.9|17671.9|17700.4|17670.4|0
1692752400000|2023-08-23 01:00:00|17701.6|17671.6|17692.3|17662.3|17701.6|17671.6|17692.3|17662.3|0
1692752700000|2023-08-23 01:05:00|17692.5|17662.5|17688.1|17658.1|17693.6|17663.6|17677.5|17647.5|0
1692753000000|2023-08-23 01:10:00|17688.6|17658.6|17704.2|17674.2|17704.2|17674.2|17688.3|17658.3|0
1692753300000|2023-08-23 01:15:00|17703.6|17673.6|17738.1|17733.1|17754.1|17749.1|17703.6|17673.6|2114
1692753600000|2023-08-23 01:20:00|17740.1|17735.1|17749.1|17744.1|17767.6|17762.6|17740.1|17735.1|1084
1692753900000|2023-08-23 01:25:00|17749.6|17744.6|17776.1|17771.1|17777.6|17772.6|17747.6|17742.6|1066
1692754200000|2023-08-23 01:30:00|17777.1|17772.1|17761.1|17756.1|17793.6|17788.6|17744.1|17739.1|4698
1692754500000|2023-08-23 01:35:00|17763.6|17758.6|17724.1|17719.1|17791.6|17786.6|17717.6|17712.6|2694
1692754800000|2023-08-23 01:40:00|17725.6|17720.6|17763.1|17758.1|17786.1|17781.1|17706.1|17701.1|2929
1692755100000|2023-08-23 01:45:00|17761.1|17756.1|17730.1|17725.1|17763.6|17758.6|17705.1|17700.1|2231
1692755400000|2023-08-23 01:50:00|17731.1|17726.1|17756.3|17751.3|17757.3|17752.3|17699.1|17694.1|2285
1692755700000|2023-08-23 01:55:00|17754.3|17749.3|17784.8|17779.8|17796.3|17791.3|17737.3|17732.3|1859
1692756000000|2023-08-23 02:00:00|17783.8|17778.8|17751.3|17746.3|17793.8|17788.8|17745.3|17740.3|1700
1692756300000|2023-08-23 02:05:00|17750.8|17745.8|17822.3|17817.3|17833.8|17828.8|17750.8|17745.8|2600
1692756600000|2023-08-23 02:10:00|17821.8|17816.8|17799.3|17794.3|17824.3|17819.3|17783.3|17778.3|1997
1692756900000|2023-08-23 02:15:00|17798.3|17793.3|17817.8|17812.8|17822.8|17817.8|17758.3|17753.3|1596
1692757200000|2023-08-23 02:20:00|17816.3|17811.3|17827.3|17822.3|17841.8|17836.8|17789.3|17784.3|1841
1692757500000|2023-08-23 02:25:00|17829.3|17824.3|17808.3|17803.3|17834.8|17829.8|17796.3|17791.3|1210
1692757800000|2023-08-23 02:30:00|17808.8|17803.8|17826.3|17821.3|17836.3|17831.3|17804.3|17799.3|1822
1692758100000|2023-08-23 02:35:00|17825.3|17820.3|17805.8|17800.8|17829.3|17824.3|17803.8|17798.8|763
1692758400000|2023-08-23 02:40:00|17805.3|17800.3|17782.3|17777.3|17836.3|17831.3|17782.3|17777.3|1457
1692758700000|2023-08-23 02:45:00|17783.3|17778.3|17754.3|17749.3|17789.3|17784.3|17752.3|17747.3|1616
1692759000000|2023-08-23 02:50:00|17753.8|17748.8|17756.8|17751.8|17769.3|17764.3|17743.3|17738.3|1036
1692759300000|2023-08-23 02:55:00|17757.3|17752.3|17782.3|17777.3|17789.3|17784.3|17752.8|17747.8|862
1692759600000|2023-08-23 03:00:00|17780.3|17775.3|17749.8|17744.8|17793.3|17788.3|17748.8|17743.8|1156
1692759900000|2023-08-23 03:05:00|17749.3|17744.3|17739.8|17734.8|17758.8|17753.8|17731.3|17726.3|1089
1692760200000|2023-08-23 03:10:00|17739.3|17734.3|17747.8|17742.8|17751.3|17746.3|17727.8|17722.8|934
1692760500000|2023-08-23 03:15:00|17747.3|17742.3|17778.3|17773.3|17783.8|17778.8|17741.8|17736.8|1151
1692760800000|2023-08-23 03:20:00|17778.8|17773.8|17803.3|17798.3|17804.8|17799.8|17771.8|17766.8|865
1692761100000|2023-08-23 03:25:00|17803.8|17798.8|17791.3|17786.3|17806.3|17801.3|17782.3|17777.3|777
1692761400000|2023-08-23 03:30:00|17792.3|17787.3|17828.3|17823.3|17847.8|17842.8|17792.3|17787.3|1490
1692761700000|2023-08-23 03:35:00|17828.8|17823.8|17838.8|17833.8|17854.8|17849.8|17817.8|17812.8|1275
1692762000000|2023-08-23 03:40:00|17837.3|17832.3|17848.8|17843.8|17848.8|17843.8|17825.8|17820.8|607
1692762300000|2023-08-23 03:45:00|17847.8|17842.8|17852.3|17847.3|17857.8|17852.8|17841.8|17836.8|852
1692762600000|2023-08-23 03:50:00|17852.8|17847.8|17827.3|17822.3|17854.8|17849.8|17826.3|17821.3|828
1692762900000|2023-08-23 03:55:00|17826.8|17821.8|17834.3|17829.3|17837.3|17832.3|17820.8|17815.8|586
1692763200000|2023-08-23 04:00:00|17845.8|17815.8|17848.1|17818.1|17848.1|17818.1|17843.7|17813.7|0
1692763500000|2023-08-23 04:05:00|17848.7|17818.7|17848.7|17818.7|17849.3|17819.3|17848.1|17818.1|0
1692763800000|2023-08-23 04:10:00|17848.1|17818.1|17839.4|17809.4|17848.1|17818.1|17839.2|17809.2|0
1692764100000|2023-08-23 04:15:00|17840|17810|17836.9|17806.9|17840.6|17810.6|17836.4|17806.4|0
1692764400000|2023-08-23 04:20:00|17837.2|17807.2|17833|17803|17837.8|17807.8|17833|17803|0
1692764700000|2023-08-23 04:25:00|17832.4|17802.4|17831.7|17801.7|17832.4|17802.4|17828.4|17798.4|0
1692765000000|2023-08-23 04:30:00|17831.1|17801.1|17831|17801|17831.1|17801.1|17829.8|17799.8|0
1692765300000|2023-08-23 04:35:00|17830.4|17800.4|17838.7|17808.7|17839.3|17809.3|17830.3|17800.3|0
1692765600000|2023-08-23 04:40:00|17839.3|17809.3|17840.6|17810.6|17840.6|17810.6|17839.3|17809.3|0
1692765900000|2023-08-23 04:45:00|17840.9|17810.9|17841.9|17811.9|17841.9|17811.9|17840|17810|0
1692766200000|2023-08-23 04:50:00|17841.6|17811.6|17841.9|17811.9|17841.9|17811.9|17841.3|17811.3|0
1692766500000|2023-08-23 04:55:00|17842.5|17812.5|17847.8|17817.8|17848.4|17818.4|17842.5|17812.5|17
1692766800000|2023-08-23 05:00:00|17847.2|17817.2|17822.3|17817.3|17848.3|17843.3|17814.8|17809.8|1151
1692767100000|2023-08-23 05:05:00|17822.8|17817.8|17828.3|17823.3|17838.3|17833.3|17817.8|17812.8|604
1692767400000|2023-08-23 05:10:00|17827.8|17822.8|17893.3|17888.3|17905.3|17900.3|17824.8|17819.8|1947
1692767700000|2023-08-23 05:15:00|17891.8|17886.8|17897.3|17892.3|17913.3|17908.3|17872.8|17867.8|1697
1692768000000|2023-08-23 05:20:00|17898.8|17893.8|17868.8|17863.8|17904.3|17899.3|17858.8|17853.8|1130
1692768300000|2023-08-23 05:25:00|17869.3|17864.3|17884.2|17879.2|17894.7|17889.7|17850.8|17845.8|1072
1692768600000|2023-08-23 05:30:00|17883.7|17878.7|17897.7|17892.7|17899.2|17894.2|17866.2|17861.2|916
1692768900000|2023-08-23 05:35:00|17899.7|17894.7|17918.7|17913.7|17930.7|17925.7|17896.2|17891.2|1251
1692769200000|2023-08-23 05:40:00|17919.2|17914.2|17926.7|17921.7|17940.7|17935.7|17913.2|17908.2|1196
1692769500000|2023-08-23 05:45:00|17927.2|17922.2|17930.2|17925.2|17943.7|17938.7|17918.7|17913.7|947
1692769800000|2023-08-23 05:50:00|17930.7|17925.7|17955.7|17950.7|17958.2|17953.2|17913.7|17908.7|1380
1692770100000|2023-08-23 05:55:00|17957.2|17952.2|17957.7|17952.7|17992.2|17987.2|17949.7|17944.7|2225
1692770400000|2023-08-23 06:00:00|17955.7|17950.7|17922.7|17917.7|17966.7|17961.7|17917.2|17912.2|1421
1692770700000|2023-08-23 06:05:00|17922.2|17917.2|17891.7|17886.7|17930.2|17925.2|17884.2|17879.2|1404
1692771000000|2023-08-23 06:10:00|17892.2|17887.2|17902.2|17897.2|17905.7|17900.7|17887.2|17882.2|955
1692771300000|2023-08-23 06:15:00|17900.2|17895.2|17897.2|17892.2|17909.2|17904.2|17890.2|17885.2|804
1692771600000|2023-08-23 06:20:00|17897.7|17892.7|17868.7|17863.7|17908.7|17903.7|17864.2|17859.2|1261
1692771900000|2023-08-23 06:25:00|17869.2|17864.2|17839.7|17834.7|17872.7|17867.7|17829.7|17824.7|1793
1692772200000|2023-08-23 06:30:00|17837.7|17832.7|17792.2|17787.2|17849.7|17844.7|17787.2|17782.2|2795
1692772500000|2023-08-23 06:35:00|17792.7|17787.7|17796.2|17791.2|17802.7|17797.7|17779.7|17774.7|1196
1692772800000|2023-08-23 06:40:00|17795.7|17790.7|17826.7|17821.7|17829.2|17824.2|17784.7|17779.7|1171
1692773100000|2023-08-23 06:45:00|17827.2|17822.2|17806.7|17801.7|17835.2|17830.2|17803.7|17798.7|1133
1692773400000|2023-08-23 06:50:00|17806.2|17801.2|17772.7|17767.7|17817.7|17812.7|17765.2|17760.2|1135
1692773700000|2023-08-23 06:55:00|17772.2|17767.2|17778.7|17773.7|17788.2|17783.2|17768.7|17763.7|819
1692774000000|2023-08-23 07:00:00|17777.2|17772.2|17793.2|17788.2|17797.2|17792.2|17766.7|17761.7|1088
1692774300000|2023-08-23 07:05:00|17792.7|17787.7|17794.2|17789.2|17805.2|17800.2|17779.2|17774.2|845
1692774600000|2023-08-23 07:10:00|17793.7|17788.7|17804.7|17799.7|17808.7|17803.7|17792.7|17787.7|752
1692774900000|2023-08-23 07:15:00|17805.2|17800.2|17792.7|17787.7|17810.2|17805.2|17788.2|17783.2|637
1692775200000|2023-08-23 07:20:00|17792.2|17787.2|17786.7|17781.7|17793.2|17788.2|17774.2|17769.2|604
1692775500000|2023-08-23 07:25:00|17786.2|17781.2|17804.2|17799.2|17810.7|17805.7|17779.7|17774.7|785
1692775800000|2023-08-23 07:30:00|17803.7|17798.7|17796.7|17791.7|17803.7|17798.7|17781.7|17776.7|794
1692776100000|2023-08-23 07:35:00|17796.2|17791.2|17804.2|17799.2|17818.7|17813.7|17795.2|17790.2|705
1692776400000|2023-08-23 07:40:00|17803.7|17798.7|17804.7|17799.7|17806.2|17801.2|17789.2|17784.2|762
1692776700000|2023-08-23 07:45:00|17805.2|17800.2|17826.2|17821.2|17844.7|17839.7|17802.2|17797.2|2204
1692777000000|2023-08-23 07:50:00|17825.7|17820.7|17833.2|17828.2|17846.7|17841.7|17819.7|17814.7|1315
1692777300000|2023-08-23 07:55:00|17831.7|17826.7|17838.7|17833.7|17842.2|17837.2|17822.2|17817.2|1129
1692777600000|2023-08-23 08:00:00|17837.7|17832.7|17853.7|17848.7|17856.2|17851.2|17827.7|17822.7|1076
1692777900000|2023-08-23 08:05:00|17856.2|17851.2|17848.2|17843.2|17858.7|17853.7|17840.2|17835.2|1388
1692778200000|2023-08-23 08:10:00|17848.7|17843.7|17882.7|17877.7|17884.2|17879.2|17846.2|17841.2|1190
1692778500000|2023-08-23 08:15:00|17881.7|17876.7|17879.2|17874.2|17887.7|17882.7|17874.2|17869.2|659
1692778800000|2023-08-23 08:20:00|17878.7|17873.7|17863.7|17858.7|17879.2|17874.2|17863.2|17858.2|447
1692779100000|2023-08-23 08:25:00|17862.7|17857.7|17868.7|17863.7|17871.7|17866.7|17858.2|17853.2|810
1692779400000|2023-08-23 08:30:00|17878.7|17848.7|17883.4|17853.4|17884.9|17854.9|17878.6|17848.6|1
1692779700000|2023-08-23 08:35:00|17883.2|17853.2|17882.9|17852.9|17883.6|17853.6|17881.1|17851.1|0
1692780000000|2023-08-23 08:40:00|17883.5|17853.5|17877.6|17847.6|17884.3|17854.3|17876.7|17846.7|0
1692780300000|2023-08-23 08:45:00|17877.3|17847.3|17875.2|17845.2|17878.6|17848.6|17875.2|17845.2|0
1692780600000|2023-08-23 08:50:00|17875.8|17845.8|17863.6|17833.6|17876.7|17846.7|17863.4|17833.4|0
1692780900000|2023-08-23 08:55:00|17863.4|17833.4|17864|17834|17864.6|17834.6|17860.8|17830.8|0
1692781200000|2023-08-23 09:00:00|17864.6|17834.6|17867.5|17837.5|17868.5|17838.5|17862.8|17832.8|0
1692781500000|2023-08-23 09:05:00|17867.8|17837.8|17868.1|17838.1|17869|17839|17866|17836|0
1692781800000|2023-08-23 09:10:00|17867.5|17837.5|17853.7|17823.7|17869.3|17839.3|17853.4|17823.4|0
1692782100000|2023-08-23 09:15:00|17862.2|17854.2|17840.2|17832.2|17865.7|17857.7|17837.7|17829.7|430
1692782400000|2023-08-23 09:20:00|17840.7|17832.7|17845.2|17837.2|17845.7|17837.7|17832.7|17824.7|102
1692782700000|2023-08-23 09:25:00|17844.7|17836.7|17850.7|17842.7|17852.7|17844.7|17841.2|17833.2|141
1692783000000|2023-08-23 09:30:00|17851.2|17843.2|17850.2|17842.2|17860.7|17852.7|17845.2|17837.2|201
1692783300000|2023-08-23 09:35:00|17852.2|17844.2|17864.7|17856.7|17870.2|17862.2|17851.2|17843.2|83
1692783600000|2023-08-23 09:40:00|17865.2|17857.2|17857.2|17849.2|17873.2|17865.2|17857.2|17849.2|81
1692783900000|2023-08-23 09:45:00|17856.2|17848.2|17855.7|17847.7|17865.7|17857.7|17852.7|17844.7|68
1692784200000|2023-08-23 09:50:00|17856.2|17848.2|17865.2|17857.2|17869.7|17861.7|17852.2|17844.2|137
1692784500000|2023-08-23 09:55:00|17863.7|17855.7|17859.7|17851.7|17864.7|17856.7|17858.7|17850.7|21
1692784800000|2023-08-23 10:00:00|17859.2|17851.2|17850.2|17842.2|17861.7|17853.7|17850.2|17842.2|107
1692785100000|2023-08-23 10:05:00|17849.7|17841.7|17840.7|17832.7|17852.2|17844.2|17840.2|17832.2|52
1692785400000|2023-08-23 10:10:00|17841.2|17833.2|17832.7|17824.7|17841.2|17833.2|17827.2|17819.2|140
1692785700000|2023-08-23 10:15:00|17833.2|17825.2|17832.7|17824.7|17838.7|17830.7|17832.2|17824.2|51
1692786000000|2023-08-23 10:20:00|17833.2|17825.2|17839.7|17831.7|17840.2|17832.2|17831.7|17823.7|79
1692786300000|2023-08-23 10:25:00|17840.2|17832.2|17822.7|17814.7|17840.2|17832.2|17821.7|17813.7|107
1692786600000|2023-08-23 10:30:00|17823.2|17815.2|17823.7|17815.7|17828.7|17820.7|17813.7|17805.7|169
1692786900000|2023-08-23 10:35:00|17823.2|17815.2|17828.2|17820.2|17831.2|17823.2|17822.7|17814.7|65
1692787200000|2023-08-23 10:40:00|17827.7|17819.7|17819.2|17811.2|17827.7|17819.7|17815.7|17807.7|59
1692787500000|2023-08-23 10:45:00|17818.7|17810.7|17816.2|17808.2|17821.2|17813.2|17812.7|17804.7|44
1692787800000|2023-08-23 10:50:00|17815.7|17807.7|17814.7|17806.7|17821.7|17813.7|17812.2|17804.2|55
1692788100000|2023-08-23 10:55:00|17814.2|17806.2|17816.2|17808.2|17816.2|17808.2|17802.2|17794.2|104
1692788400000|2023-08-23 11:00:00|17815.7|17807.7|17804.7|17796.7|17820.2|17812.2|17801.7|17793.7|94
1692788700000|2023-08-23 11:05:00|17805.2|17797.2|17802.2|17794.2|17807.7|17799.7|17797.2|17789.2|87
1692789000000|2023-08-23 11:10:00|17801.7|17793.7|17798.2|17790.2|17802.7|17794.7|17794.7|17786.7|57
1692789300000|2023-08-23 11:15:00|17798.7|17790.7|17797.2|17789.2|17809.7|17801.7|17795.2|17787.2|87
1692789600000|2023-08-23 11:20:00|17796.7|17788.7|17811.2|17803.2|17811.7|17803.7|17796.2|17788.2|31
1692789900000|2023-08-23 11:25:00|17811.7|17803.7|17807.7|17799.7|17816.7|17808.7|17807.7|17799.7|78
1692790200000|2023-08-23 11:30:00|17807.2|17799.2|17819.7|17811.7|17822.7|17814.7|17807.2|17799.2|83
1692790500000|2023-08-23 11:35:00|17819.2|17811.2|17814.2|17806.2|17826.2|17818.2|17810.7|17802.7|117
1692790800000|2023-08-23 11:40:00|17815.7|17807.7|17812.7|17804.7|17821.7|17813.7|17811.2|17803.2|111
1692791100000|2023-08-23 11:45:00|17813.2|17805.2|17815.7|17807.7|17818.7|17810.7|17811.2|17803.2|42
1692791400000|2023-08-23 11:50:00|17816.2|17808.2|17815.2|17807.2|17819.2|17811.2|17812.7|17804.7|48
1692791700000|2023-08-23 11:55:00|17815.7|17807.7|17819.2|17811.2|17821.7|17813.7|17813.7|17805.7|67
1692792000000|2023-08-23 12:00:00|17818.7|17810.7|17815.2|17807.2|17821.2|17813.2|17815.2|17807.2|79
1692792300000|2023-08-23 12:05:00|17815.7|17807.7|17815.7|17807.7|17820.2|17812.2|17813.2|17805.2|96
1692792600000|2023-08-23 12:10:00|17816.2|17808.2|17819.2|17811.2|17820.7|17812.7|17815.2|17807.2|102
1692792900000|2023-08-23 12:15:00|17819.7|17811.7|17807.7|17799.7|17819.7|17811.7|17807.2|17799.2|72
1692793200000|2023-08-23 12:20:00|17807.2|17799.2|17799.2|17791.2|17808.2|17800.2|17797.7|17789.7|61
1692793500000|2023-08-23 12:25:00|17798.7|17790.7|17791.7|17783.7|17801.7|17793.7|17789.7|17781.7|160
1692793800000|2023-08-23 12:30:00|17795.7|17787.7|17797.7|17789.7|17805.7|17797.7|17792.2|17784.2|139
1692794100000|2023-08-23 12:35:00|17797.2|17789.2|17804.7|17796.7|17806.7|17798.7|17786.7|17778.7|152
1692794400000|2023-08-23 12:40:00|17804.2|17796.2|17816.7|17808.7|17817.7|17809.7|17799.2|17791.2|132
1692794700000|2023-08-23 12:45:00|17817.2|17809.2|17798.2|17790.2|17817.7|17809.7|17795.7|17787.7|64
1692795000000|2023-08-23 12:50:00|17798.7|17790.7|17794.2|17786.2|17805.2|17797.2|17792.7|17784.7|140
1692795300000|2023-08-23 12:55:00|17793.7|17785.7|17793.2|17785.2|17796.7|17788.7|17789.2|17781.2|79
1692795600000|2023-08-23 13:00:00|17792.7|17784.7|17802.2|17794.2|17803.2|17795.2|17792.7|17784.7|88
1692795900000|2023-08-23 13:05:00|17801.2|17793.2|17814.2|17806.2|17816.2|17808.2|17798.7|17790.7|141
1692796200000|2023-08-23 13:10:00|17814.7|17806.7|17817.2|17809.2|17820.2|17812.2|17813.7|17805.7|128
1692796500000|2023-08-23 13:15:00|17817.7|17809.7|17817.2|17809.2|17821.2|17813.2|17813.7|17805.7|95
1692796800000|2023-08-23 13:20:00|17817.7|17809.7|17826.2|17818.2|17827.2|17819.2|17816.2|17808.2|74
1692797100000|2023-08-23 13:25:00|17826.7|17818.7|17806.2|17798.2|17828.7|17820.7|17806.2|17798.2|107
1692797400000|2023-08-23 13:30:00|17808.2|17800.2|17870.7|17862.7|17875.2|17867.2|17797.7|17789.7|678
1692797700000|2023-08-23 13:35:00|17870.2|17862.2|17896.7|17888.7|17908.2|17900.2|17865.2|17857.2|614
1692798000000|2023-08-23 13:40:00|17896.2|17888.2|17924.7|17916.7|17928.7|17920.7|17880.7|17872.7|423
1692798300000|2023-08-23 13:45:00|17925.2|17917.2|17943.2|17935.2|17975.7|17967.7|17925.2|17917.2|823
1692798600000|2023-08-23 13:50:00|17943.7|17935.7|17951.7|17943.7|17963.7|17955.7|17932.2|17924.2|508
1692798900000|2023-08-23 13:55:00|17952.2|17944.2|17966.2|17958.2|17977.2|17969.2|17946.7|17938.7|271
1692799200000|2023-08-23 14:00:00|17966.7|17958.7|17956.7|17948.7|17992.2|17984.2|17955.7|17947.7|596
1692799500000|2023-08-23 14:05:00|17957.2|17949.2|17962.7|17954.7|17967.2|17959.2|17938.2|17930.2|355
1692799800000|2023-08-23 14:10:00|17962.2|17954.2|17960.7|17952.7|17971.2|17963.2|17952.2|17944.2|327
1692800100000|2023-08-23 14:15:00|17961.2|17953.2|17944.7|17936.7|17964.7|17956.7|17940.2|17932.2|274
1692800400000|2023-08-23 14:20:00|17945.2|17937.2|17953.2|17945.2|17963.2|17955.2|17933.2|17925.2|266
1692800700000|2023-08-23 14:25:00|17952.7|17944.7|17947.7|17939.7|17959.7|17951.7|17945.2|17937.2|102
1692801000000|2023-08-23 14:30:00|17948.2|17940.2|17952.2|17944.2|17955.2|17947.2|17943.2|17935.2|130
1692801300000|2023-08-23 14:35:00|17951.7|17943.7|17935.7|17927.7|17952.2|17944.2|17931.2|17923.2|283
1692801600000|2023-08-23 14:40:00|17936.2|17928.2|17945.7|17937.7|17955.2|17947.2|17923.7|17915.7|187
1692801900000|2023-08-23 14:45:00|17946.2|17938.2|17945.7|17937.7|17950.2|17942.2|17935.2|17927.2|120
1692802200000|2023-08-23 14:50:00|17945.2|17937.2|17933.2|17925.2|17945.7|17937.7|17922.2|17914.2|207
1692802500000|2023-08-23 14:55:00|17933.7|17925.7|17961.2|17953.2|17961.2|17953.2|17931.2|17923.2|156
1692802800000|2023-08-23 15:00:00|17961.7|17953.7|17965.2|17957.2|17977.7|17969.7|17960.7|17952.7|414
1692803100000|2023-08-23 15:05:00|17965.7|17957.7|17990.2|17982.2|17993.2|17985.2|17965.7|17957.7|314
1692803400000|2023-08-23 15:10:00|17992.2|17984.2|17991.7|17983.7|18000.2|17992.2|17983.2|17975.2|171
1692803700000|2023-08-23 15:15:00|17991.2|17983.2|17994.7|17986.7|18004.7|17996.7|17989.7|17981.7|210
1692804000000|2023-08-23 15:20:00|17995.2|17987.2|17992.2|17984.2|18001.2|17993.2|17990.2|17982.2|159
1692804300000|2023-08-23 15:25:00|17992.7|17984.7|17996.2|17988.2|18001.7|17993.7|17990.7|17982.7|210
1692804600000|2023-08-23 15:30:00|17995.7|17987.7|17964.7|17956.7|17996.7|17988.7|17963.7|17955.7|193
1692804900000|2023-08-23 15:35:00|17964.2|17956.2|17999.2|17991.2|18001.2|17993.2|17964.2|17956.2|215
1692805200000|2023-08-23 15:40:00|17998.7|17990.7|17977.2|17969.2|18010.2|18002.2|17977.2|17969.2|233
1692805500000|2023-08-23 15:45:00|17976.7|17968.7|17976.7|17968.7|17989.7|17981.7|17972.7|17964.7|398
1692805800000|2023-08-23 15:50:00|17977.2|17969.2|17983.7|17975.7|17990.2|17982.2|17976.7|17968.7|62
1692806100000|2023-08-23 15:55:00|17984.2|17976.2|17998.2|17990.2|17998.7|17990.7|17981.7|17973.7|171
1692806400000|2023-08-23 16:00:00|17997.7|17989.7|17991.2|17983.2|18007.7|17999.7|17989.2|17981.2|340
1692806700000|2023-08-23 16:05:00|17991.7|17983.7|17995.2|17987.2|17998.2|17990.2|17981.7|17973.7|262
1692807000000|2023-08-23 16:10:00|17995.7|17987.7|17994.7|17986.7|17999.7|17991.7|17992.2|17984.2|85
1692807300000|2023-08-23 16:15:00|17994.2|17986.2|17992.7|17984.7|17999.7|17991.7|17989.2|17981.2|53
1692807600000|2023-08-23 16:20:00|17992.2|17984.2|17987.7|17979.7|17995.7|17987.7|17987.2|17979.2|184
1692807900000|2023-08-23 16:25:00|17988.2|17980.2|17994.2|17986.2|17998.7|17990.7|17987.2|17979.2|113
1692808200000|2023-08-23 16:30:00|17994.7|17986.7|17989.7|17981.7|17998.2|17990.2|17985.7|17977.7|284
1692808500000|2023-08-23 16:35:00|17989.2|17981.2|17998.2|17990.2|17998.2|17990.2|17988.7|17980.7|99
1692808800000|2023-08-23 16:40:00|17997.7|17989.7|17999.2|17991.2|18003.7|17995.7|17994.7|17986.7|130
1692809100000|2023-08-23 16:45:00|17999.7|17991.7|18004.7|17996.7|18007.7|17999.7|17998.2|17990.2|75
1692809400000|2023-08-23 16:50:00|18005.2|17997.2|18002.7|17994.7|18006.2|17998.2|18000.7|17992.7|84
1692809700000|2023-08-23 16:55:00|18003.2|17995.2|17987.2|17979.2|18003.7|17995.7|17985.7|17977.7|276
1692810000000|2023-08-23 17:00:00|17986.7|17978.7|17982.2|17974.2|17988.7|17980.7|17981.2|17973.2|159
1692810300000|2023-08-23 17:05:00|17981.7|17973.7|17983.7|17975.7|17985.7|17977.7|17977.2|17969.2|141
1692810600000|2023-08-23 17:10:00|17984.2|17976.2|17988.2|17980.2|17990.2|17982.2|17981.7|17973.7|78
1692810900000|2023-08-23 17:15:00|17987.7|17979.7|18001.7|17993.7|18001.7|17993.7|17986.2|17978.2|160
1692811200000|2023-08-23 17:20:00|18002.2|17994.2|18007.2|17999.2|18010.2|18002.2|17998.2|17990.2|254
1692811500000|2023-08-23 17:25:00|18006.7|17998.7|18001.7|17993.7|18006.7|17998.7|17999.7|17991.7|35
1692811800000|2023-08-23 17:30:00|18002.2|17994.2|18007.2|17999.2|18011.2|18003.2|18001.7|17993.7|68
1692812100000|2023-08-23 17:35:00|18007.7|17999.7|17997.7|17989.7|18008.2|18000.2|17996.7|17988.7|37
1692812400000|2023-08-23 17:40:00|17997.2|17989.2|18003.7|17995.7|18004.2|17996.2|17997.2|17989.2|52
1692812700000|2023-08-23 17:45:00|18003.2|17995.2|18005.2|17997.2|18005.2|17997.2|17996.2|17988.2|28
1692813000000|2023-08-23 17:50:00|18004.7|17996.7|18005.7|17997.7|18008.7|18000.7|18000.2|17992.2|52
1692813300000|2023-08-23 17:55:00|18005.2|17997.2|18005.7|17997.7|18013.2|18005.2|18005.2|17997.2|74
1692813600000|2023-08-23 18:00:00|18005.2|17997.2|18007.7|17999.7|18009.7|18001.7|17999.2|17991.2|41
1692813900000|2023-08-23 18:05:00|18007.2|17999.2|17999.2|17991.2|18010.2|18002.2|17997.7|17989.7|68
1692814200000|2023-08-23 18:10:00|17999.7|17991.7|17999.2|17991.2|18002.7|17994.7|17997.2|17989.2|76
1692814500000|2023-08-23 18:15:00|17998.7|17990.7|17990.2|17982.2|17999.7|17991.7|17987.7|17979.7|99
1692814800000|2023-08-23 18:20:00|17989.7|17981.7|17984.7|17976.7|17989.7|17981.7|17981.2|17973.2|129
1692815100000|2023-08-23 18:25:00|17984.2|17976.2|17985.7|17977.7|17988.2|17980.2|17982.2|17974.2|61
1692815400000|2023-08-23 18:30:00|17986.2|17978.2|17985.7|17977.7|17987.7|17979.7|17979.7|17971.7|107
1692815700000|2023-08-23 18:35:00|17986.2|17978.2|17968.2|17960.2|17986.2|17978.2|17967.7|17959.7|119
1692816000000|2023-08-23 18:40:00|17968.7|17960.7|17964.7|17956.7|17973.7|17965.7|17964.7|17956.7|104
1692816300000|2023-08-23 18:45:00|17964.2|17956.2|17964.7|17956.7|17969.7|17961.7|17962.7|17954.7|90
1692816600000|2023-08-23 18:50:00|17965.2|17957.2|17970.7|17962.7|17972.7|17964.7|17963.7|17955.7|96
1692816900000|2023-08-23 18:55:00|17971.2|17963.2|17980.2|17950.2|17980.2|17965.7|17967.2|17950.2|207
1692817200000|2023-08-23 19:00:00|17980.1|17950.1|17992.9|17962.9|17993|17963|17978.2|17948.2|0
1692817500000|2023-08-23 19:05:00|17993|17963|17992.6|17962.6|17996.3|17966.3|17991.9|17961.9|0
1692817800000|2023-08-23 19:10:00|17992.4|17962.4|17995.9|17965.9|18000.4|17970.4|17992.3|17962.3|0
1692818100000|2023-08-23 19:15:00|17996.1|17966.1|17991.1|17961.1|17997.3|17967.3|17990.8|17960.8|0
1692818400000|2023-08-23 19:20:00|17991.2|17961.2|17980.5|17950.5|17991.2|17961.2|17979.9|17949.9|0
1692818700000|2023-08-23 19:25:00|17980.3|17950.3|17984.2|17954.2|17984.9|17954.9|17980.2|17950.2|0
1692819000000|2023-08-23 19:30:00|17984|17954|17976.5|17946.5|17984|17954|17976|17946|0
1692819300000|2023-08-23 19:35:00|17976.3|17946.3|17976.2|17946.2|17977|17947|17973.9|17943.9|0
1692819600000|2023-08-23 19:40:00|17978.6|17948.6|17979.3|17949.3|17982.8|17952.8|17976.5|17946.5|0
1692819900000|2023-08-23 19:45:00|17979.1|17949.1|17980.6|17950.6|17986.4|17956.4|17979.1|17949.1|0
1692820200000|2023-08-23 19:50:00|17980.8|17950.8|17971.4|17941.4|17980.9|17950.9|17970.8|17940.8|0
1692820500000|2023-08-23 19:55:00|17971.5|17941.5|17985.6|17955.6|17988.4|17958.4|17966|17936|0
1692820800000|2023-08-23 20:00:00|17986.2|17956.2|17988.3|17958.3|17990.9|17960.9|17978.5|17948.5|0
1692821100000|2023-08-23 20:05:00|17987.7|17957.7|17985.7|17955.7|17992.8|17962.8|17985|17955|0
1692821400000|2023-08-23 20:10:00|17986.3|17956.3|17986.8|17956.8|17987.5|17957.5|17982.3|17952.3|0
1692821700000|2023-08-23 20:15:00|17986.5|17956.5|17985|17955|17991.9|17961.9|17981.6|17951.6|0
1692822000000|2023-08-23 20:20:00|17985.6|17955.6|18059.8|18029.8|18064|18034|17981.8|17951.8|0
1692822300000|2023-08-23 20:25:00|18059.2|18029.2|18050.8|18020.8|18060.4|18030.4|18041.4|18011.4|0
1692822600000|2023-08-23 20:30:00|18050.7|18020.7|18049.9|18019.9|18053.2|18023.2|18039.6|18009.6|0
1692822900000|2023-08-23 20:35:00|18049.6|18019.6|18045.9|18015.9|18058.9|18028.9|18043.3|18013.3|0
1692823200000|2023-08-23 20:40:00|18045.5|18015.5|18047.1|18017.1|18067.8|18037.8|18040.6|18010.6|0
1692823500000|2023-08-23 20:45:00|18047.4|18017.4|18046.2|18016.2|18050.8|18020.8|18046.2|18016.2|0
1692823800000|2023-08-23 20:50:00|18046.8|18016.8|18056.1|18026.1|18057.5|18027.5|18046.2|18016.2|0
1692824100000|2023-08-23 20:55:00|18055|18025|18057.1|18027.1|18059.1|18029.1|18051.8|18021.8|0
1692824400000|2023-08-23 21:00:00|18057.4|18027.4|18056.8|18026.8|18057.4|18027.4|18054.5|18024.5|0
1692824700000|2023-08-23 21:05:00|18057.1|18027.1|18066.6|18036.6|18067.4|18037.4|18055.8|18025.8|0
1692825000000|2023-08-23 21:10:00|18065.1|18035.1|18063.9|18033.9|18065.8|18035.8|18063.9|18033.9|0
1692825300000|2023-08-23 21:15:00|18063.6|18033.6|18047|18017|18063.9|18033.9|18047|18017|0
1692825600000|2023-08-23 21:20:00|18046.8|18016.8|18047.8|18017.8|18048.3|18018.3|18046.7|18016.7|0
1692825900000|2023-08-23 21:25:00|18048|18018|18047.2|18017.2|18048.2|18018.2|18046.3|18016.3|0
1692826200000|2023-08-23 21:30:00|18046.8|18016.8|18047.1|18017.1|18047.6|18017.6|18046.8|18016.8|0
1692826500000|2023-08-23 21:35:00|18046.8|18016.8|18046.6|18016.6|18047.3|18017.3|18046.5|18016.5|0
1692826800000|2023-08-23 21:40:00|18046.5|18016.5|18044.3|18014.3|18046.9|18016.9|18044.3|18014.3|0
1692827100000|2023-08-23 21:45:00|18044.2|18014.2|18039.1|18009.1|18044.9|18014.9|18038.8|18008.8|0
1692827400000|2023-08-23 21:50:00|18038.6|18008.6|18037.3|18007.3|18038.6|18008.6|18036.3|18006.3|0
1692827700000|2023-08-23 21:55:00|18037.4|18007.4|18011.1|17981.1|18037.5|18007.5|18009.8|17979.8|0
1692828000000|2023-08-23 22:00:00|18008.1|17978.1|18021.7|17991.7|18023|17993|18004.8|17974.8|0
1692828300000|2023-08-23 22:05:00|18020.5|17990.5|18037.6|18007.6|18038.2|18008.2|18017.8|17987.8|0
1692828600000|2023-08-23 22:10:00|18038.2|18008.2|18032.4|18002.4|18038.9|18008.9|18032.4|18002.4|0
1692828900000|2023-08-23 22:15:00|18032.1|18002.1|18014|17984|18032.4|18002.4|18011.4|17981.4|0
1692829200000|2023-08-23 22:20:00|18013.4|17983.4|17978.2|17948.2|18014.6|17984.6|17974.2|17944.2|0
1692829500000|2023-08-23 22:25:00|17977.7|17947.7|17980.7|17950.7|17981.6|17951.6|17973|17943|0
1692829800000|2023-08-23 22:30:00|17981.3|17951.3|17978.5|17948.5|17983.3|17953.3|17977.6|17947.6|0
1692830100000|2023-08-23 22:35:00|17978.9|17948.9|17980|17950|17980|17950|17977.5|17947.5|0
1692830400000|2023-08-23 22:40:00|17980.4|17950.4|17980.5|17950.5|17981.1|17951.1|17979.8|17949.8|0
1692830700000|2023-08-23 22:45:00|17981|17951|17981.9|17951.9|17982.4|17952.4|17978.9|17948.9|0
1692831000000|2023-08-23 22:50:00|17981.3|17951.3|17984.9|17954.9|17985.5|17955.5|17980.6|17950.6|0
1692831300000|2023-08-23 22:55:00|17985.2|17955.2|17986.1|17956.1|17986.5|17956.5|17985.2|17955.2|0
1692831600000|2023-08-23 23:00:00|17985.5|17955.5|17987.6|17957.6|17987.6|17957.6|17984.9|17954.9|0
1692831900000|2023-08-23 23:05:00|17988.2|17958.2|17987.6|17957.6|17988.5|17958.5|17984|17954|0
1692832200000|2023-08-23 23:10:00|17988.2|17958.2|17987.7|17957.7|17988.3|17958.3|17987|17957|0
1692832500000|2023-08-23 23:15:00|17987.1|17957.1|17988.8|17958.8|17989.4|17959.4|17986.4|17956.4|0
1692832800000|2023-08-23 23:20:00|17989.1|17959.1|17990.1|17960.1|17990.7|17960.7|17988.2|17958.2|0
1692833100000|2023-08-23 23:25:00|17990.7|17960.7|17989.4|17959.4|17992.6|17962.6|17988.8|17958.8|0
1692833400000|2023-08-23 23:30:00|17988.8|17958.8|17990.6|17960.6|17990.6|17960.6|17988.1|17958.1|0
1692833700000|2023-08-23 23:35:00|17991.2|17961.2|17988.7|17958.7|17991.3|17961.3|17988|17958|0
1692834000000|2023-08-23 23:40:00|17988.1|17958.1|17990.1|17960.1|17990.7|17960.7|17988|17958|0
1692834300000|2023-08-23 23:45:00|17989.5|17959.5|17990.6|17960.6|17990.6|17960.6|17989.4|17959.4|0
1692834600000|2023-08-23 23:50:00|17991.1|17961.1|17989.2|17959.2|17991.8|17961.8|17987.9|17957.9|0
1692834900000|2023-08-23 23:55:00|17993|17963|17996.8|17966.8|17997.5|17967.5|17993|17963|0
1692835200000|2023-08-24 00:00:00|17996.2|17966.2|17996|17966|18001.8|17971.8|17994.9|17964.9|0
1692835500000|2023-08-24 00:05:00|17995.4|17965.4|18019.5|17989.5|18020.3|17990.3|17995.3|17965.3|0
1692835800000|2023-08-24 00:10:00|18019.2|17989.2|18026.7|17996.7|18026.7|17996.7|18019.2|17989.2|0
1692836100000|2023-08-24 00:15:00|18026.1|17996.1|18023.5|17993.5|18026.7|17996.7|18021.9|17991.9|0
1692836400000|2023-08-24 00:20:00|18022.3|17992.3|18028.2|17998.2|18028.3|17998.3|18022|17992|0
1692836700000|2023-08-24 00:25:00|18027.6|17997.6|18028.2|17998.2|18028.8|17998.8|18021.5|17991.5|0
1692837000000|2023-08-24 00:30:00|18028.1|17998.1|18028.4|17998.4|18029|17999|18026|17996|0
1692837300000|2023-08-24 00:35:00|18028.7|17998.7|18028.8|17998.8|18029.4|17999.4|18027.5|17997.5|0
1692837600000|2023-08-24 00:40:00|18028.2|17998.2|18028.3|17998.3|18030.9|18000.9|18026.8|17996.8|0
1692837900000|2023-08-24 00:45:00|18028.2|17998.2|18023.3|17993.3|18028.2|17998.2|18020.4|17990.4|0
1692838200000|2023-08-24 00:50:00|18023|17993|18025.1|17995.1|18026.6|17996.6|18021.8|17991.8|0
1692838500000|2023-08-24 00:55:00|18025.4|17995.4|18025.7|17995.7|18027.2|17997.2|18023.9|17993.9|0
1692838800000|2023-08-24 01:00:00|18025.1|17995.1|18020.1|17990.1|18025.1|17995.1|18020.1|17990.1|0
1692839100000|2023-08-24 01:05:00|18019.5|17989.5|18001.9|17971.9|18019.5|17989.5|18001.9|17971.9|0
1692839400000|2023-08-24 01:10:00|18001.3|17971.3|18006.3|17976.3|18006.9|17976.9|17999.8|17969.8|0
1692839700000|2023-08-24 01:15:00|18016.3|17986.3|17993.3|17988.3|18035.8|18030.8|17981.8|17976.8|3719
1692840000000|2023-08-24 01:20:00|17994.3|17989.3|17972.3|17967.3|17998.3|17993.3|17954.8|17949.8|2245
1692840300000|2023-08-24 01:25:00|17970.8|17965.8|17961.3|17956.3|17980.3|17975.3|17957.8|17952.8|1344
1692840600000|2023-08-24 01:30:00|17968.3|17963.3|17965.8|17960.8|17996.8|17991.8|17946.8|17941.8|4554
1692840900000|2023-08-24 01:35:00|17966.3|17961.3|18027.3|18022.3|18028.3|18023.3|17959.3|17954.3|3566
1692841200000|2023-08-24 01:40:00|18026.8|18021.8|18044.3|18039.3|18092.3|18087.3|18026.8|18021.8|5379
1692841500000|2023-08-24 01:45:00|18044.8|18039.8|17995.3|17990.3|18060.3|18055.3|17993.3|17988.3|3019
1692841800000|2023-08-24 01:50:00|17994.3|17989.3|17993.8|17988.8|18003.3|17998.3|17962.3|17957.3|2869
1692842100000|2023-08-24 01:55:00|17993.3|17988.3|17939.3|17934.3|17995.8|17990.8|17924.8|17919.8|3240
1692842400000|2023-08-24 02:00:00|17939.8|17934.8|17973.8|17968.8|18007.8|18002.8|17933.3|17928.3|3018
1692842700000|2023-08-24 02:05:00|17974.3|17969.3|18018.3|18013.3|18021.3|18016.3|17966.8|17961.8|2066
1692843000000|2023-08-24 02:10:00|18017.8|18012.8|18035.3|18030.3|18056.3|18051.3|18011.8|18006.8|2889
1692843300000|2023-08-24 02:15:00|18035.8|18030.8|18048.8|18043.8|18085.3|18080.3|18023.8|18018.8|2996
1692843600000|2023-08-24 02:20:00|18049.8|18044.8|18027.3|18022.3|18059.8|18054.8|18018.3|18013.3|1531
1692843900000|2023-08-24 02:25:00|18026.3|18021.3|18009.8|18004.8|18050.3|18045.3|17994.8|17989.8|1751
1692844200000|2023-08-24 02:30:00|18009.3|18004.3|18012.3|18007.3|18038.8|18033.8|18006.3|18001.3|1227
1692844500000|2023-08-24 02:35:00|18012.8|18007.8|18027.3|18022.3|18040.3|18035.3|18012.8|18007.8|1116
1692844800000|2023-08-24 02:40:00|18028.3|18023.3|18013.6|18008.6|18041.3|18036.3|18004.6|17999.6|897
1692845100000|2023-08-24 02:45:00|18017.6|18012.6|18063.6|18058.6|18076.6|18071.6|18016.6|18011.6|1629
1692845400000|2023-08-24 02:50:00|18065.6|18060.6|18064.1|18059.1|18068.6|18063.6|18036.6|18031.6|1151
1692845700000|2023-08-24 02:55:00|18064.6|18059.6|18060.1|18055.1|18082.6|18077.6|18050.6|18045.6|1636
1692846000000|2023-08-24 03:00:00|18059.6|18054.6|18035.1|18030.1|18061.6|18056.6|18018.1|18013.1|1391
1692846300000|2023-08-24 03:05:00|18036.1|18031.1|18056.6|18051.6|18056.6|18051.6|18021.6|18016.6|1081
1692846600000|2023-08-24 03:10:00|18057.6|18052.6|18067.1|18062.1|18068.1|18063.1|18047.1|18042.1|1005
1692846900000|2023-08-24 03:15:00|18069.1|18064.1|18092.6|18087.6|18120.1|18115.1|18064.1|18059.1|2669
1692847200000|2023-08-24 03:20:00|18092.1|18087.1|18149.6|18144.6|18149.6|18144.6|18091.1|18086.1|2104
1692847500000|2023-08-24 03:25:00|18151.6|18146.6|18142.6|18137.6|18179.6|18174.6|18137.1|18132.1|2858
1692847800000|2023-08-24 03:30:00|18143.1|18138.1|18127.6|18122.6|18153.6|18148.6|18119.1|18114.1|1423
1692848100000|2023-08-24 03:35:00|18130.1|18125.1|18140.6|18135.6|18148.6|18143.6|18128.6|18123.6|994
1692848400000|2023-08-24 03:40:00|18141.6|18136.6|18159.6|18154.6|18163.1|18158.1|18133.6|18128.6|803
1692848700000|2023-08-24 03:45:00|18160.1|18155.1|18177.6|18172.6|18177.6|18172.6|18157.1|18152.1|870
1692849000000|2023-08-24 03:50:00|18176.6|18171.6|18160.6|18155.6|18179.6|18174.6|18152.6|18147.6|976
1692849300000|2023-08-24 03:55:00|18161.6|18156.6|18161.1|18156.1|18169.1|18164.1|18153.1|18148.1|809
1692849600000|2023-08-24 04:00:00|18177.7|18147.7|18170.7|18140.7|18178.3|18148.3|18170|18140|0
1692849900000|2023-08-24 04:05:00|18171.3|18141.3|18173.7|18143.7|18173.7|18143.7|18169.6|18139.6|0
1692850200000|2023-08-24 04:10:00|18159|18129|18147.8|18117.8|18161.3|18131.3|18146.5|18116.5|0
1692850500000|2023-08-24 04:15:00|18147.2|18117.2|18147.9|18117.9|18148.5|18118.5|18145.9|18115.9|0
1692850800000|2023-08-24 04:20:00|18147.3|18117.3|18145.9|18115.9|18147.9|18117.9|18145.9|18115.9|0
1692851100000|2023-08-24 04:25:00|18146.1|18116.1|18152.6|18122.6|18153.2|18123.2|18145.1|18115.1|0
1692851400000|2023-08-24 04:30:00|18153.2|18123.2|18151.6|18121.6|18154.1|18124.1|18151.5|18121.5|0
1692851700000|2023-08-24 04:35:00|18151.3|18121.3|18149.7|18119.7|18154.4|18124.4|18148.6|18118.6|0
1692852000000|2023-08-24 04:40:00|18149.1|18119.1|18154.1|18124.1|18154.7|18124.7|18148.9|18118.9|0
1692852300000|2023-08-24 04:45:00|18154.7|18124.7|18157|18127|18157|18127|18152.8|18122.8|0
1692852600000|2023-08-24 04:50:00|18156.4|18126.4|18159.1|18129.1|18159.1|18129.1|18156.4|18126.4|0
1692852900000|2023-08-24 04:55:00|18158.9|18128.9|18176.1|18146.1|18176.1|18146.1|18158.2|18128.2|15
1692853200000|2023-08-24 05:00:00|18176.7|18146.7|18219.6|18214.6|18219.6|18214.6|18170.6|18146.4|2499
1692853500000|2023-08-24 05:05:00|18218.6|18213.6|18190.6|18185.6|18225.6|18220.6|18178.6|18173.6|2323
1692853800000|2023-08-24 05:10:00|18190.1|18185.1|18212.1|18207.1|18224.1|18219.1|18189.6|18184.6|1584
1692854100000|2023-08-24 05:15:00|18213.6|18208.6|18234.1|18229.1|18234.1|18229.1|18192.1|18187.1|1422
1692854400000|2023-08-24 05:20:00|18233.6|18228.6|18250.6|18245.6|18253.1|18248.1|18226.6|18221.6|1709
1692854700000|2023-08-24 05:25:00|18251.1|18246.1|18225.1|18220.1|18259.1|18254.1|18218.6|18213.6|2158
1692855000000|2023-08-24 05:30:00|18226.6|18221.6|18232.6|18227.6|18238.6|18233.6|18213.1|18208.1|1612
1692855300000|2023-08-24 05:35:00|18233.1|18228.1|18208.6|18203.6|18238.1|18233.1|18202.1|18197.1|1113
1692855600000|2023-08-24 05:40:00|18207.6|18202.6|18202.6|18197.6|18216.6|18211.6|18196.6|18191.6|977
1692855900000|2023-08-24 05:45:00|18201.6|18196.6|18192.6|18187.6|18203.1|18198.1|18171.1|18166.1|1478
1692856200000|2023-08-24 05:50:00|18193.1|18188.1|18207.6|18202.6|18225.6|18220.6|18193.1|18188.1|1138
1692856500000|2023-08-24 05:55:00|18206.6|18201.6|18230.6|18225.6|18233.6|18228.6|18206.6|18201.6|787
1692856800000|2023-08-24 06:00:00|18232.6|18227.6|18223.6|18218.6|18241.6|18236.6|18214.1|18209.1|984
1692857100000|2023-08-24 06:05:00|18224.1|18219.1|18212.6|18207.6|18230.6|18225.6|18197.1|18192.1|804
1692857400000|2023-08-24 06:10:00|18211.6|18206.6|18235.1|18230.1|18238.6|18233.6|18206.1|18201.1|921
1692857700000|2023-08-24 06:15:00|18236.1|18231.1|18235.1|18230.1|18238.6|18233.6|18211.6|18206.6|727
1692858000000|2023-08-24 06:20:00|18236.1|18231.1|18223.6|18218.6|18237.6|18232.6|18218.6|18213.6|471
1692858300000|2023-08-24 06:25:00|18223.1|18218.1|18231.6|18226.6|18233.6|18228.6|18219.1|18214.1|366
1692858600000|2023-08-24 06:30:00|18232.1|18227.1|18226.6|18221.6|18233.6|18228.6|18206.6|18201.6|653
1692858900000|2023-08-24 06:35:00|18225.6|18220.6|18205.6|18200.6|18231.6|18226.6|18203.6|18198.6|511
1692859200000|2023-08-24 06:40:00|18205.1|18200.1|18205.6|18200.6|18219.6|18214.6|18199.1|18194.1|545
1692859500000|2023-08-24 06:45:00|18206.1|18201.1|18174.6|18169.6|18208.6|18203.6|18173.1|18168.1|1056
1692859800000|2023-08-24 06:50:00|18173.6|18168.6|18167.6|18162.6|18181.6|18176.6|18159.1|18154.1|1049
1692860100000|2023-08-24 06:55:00|18167.1|18162.1|18181.6|18176.6|18186.1|18181.1|18164.1|18159.1|1022
1692860400000|2023-08-24 07:00:00|18182.1|18177.1|18191.6|18186.6|18199.1|18194.1|18179.6|18174.6|868
1692860700000|2023-08-24 07:05:00|18192.1|18187.1|18214.6|18209.6|18217.6|18212.6|18188.6|18183.6|728
1692861000000|2023-08-24 07:10:00|18215.1|18210.1|18188.1|18183.1|18215.1|18210.1|18184.1|18179.1|706
1692861300000|2023-08-24 07:15:00|18187.6|18182.6|18186.1|18181.1|18196.1|18191.1|18175.6|18170.6|658
1692861600000|2023-08-24 07:20:00|18186.6|18181.6|18185.6|18180.6|18189.1|18184.1|18169.6|18164.6|745
1692861900000|2023-08-24 07:25:00|18187.1|18182.1|18188.6|18183.6|18194.1|18189.1|18181.6|18176.6|687
1692862200000|2023-08-24 07:30:00|18189.1|18184.1|18178.6|18173.6|18196.1|18191.1|18175.1|18170.1|548
1692862500000|2023-08-24 07:35:00|18178.1|18173.1|18165.1|18160.1|18179.1|18174.1|18164.1|18159.1|828
1692862800000|2023-08-24 07:40:00|18166.1|18161.1|18188.1|18183.1|18194.1|18189.1|18165.1|18160.1|779
1692863100000|2023-08-24 07:45:00|18188.6|18183.6|18193.1|18188.1|18199.1|18194.1|18188.1|18183.1|718
1692863400000|2023-08-24 07:50:00|18193.6|18188.6|18208.6|18203.6|18210.1|18205.1|18185.1|18180.1|1364
1692863700000|2023-08-24 07:55:00|18208.1|18203.1|18214.1|18209.1|18218.1|18213.1|18204.6|18199.6|1639
1692864000000|2023-08-24 08:00:00|18211.8|18206.8|18221.3|18216.3|18223.8|18218.8|18203.8|18198.8|1903
1692864300000|2023-08-24 08:05:00|18221.8|18216.8|18208.3|18203.3|18222.8|18217.8|18195.8|18190.8|1965
1692864600000|2023-08-24 08:10:00|18207.8|18202.8|18208.8|18203.8|18210.3|18205.3|18198.3|18193.3|1726
1692864900000|2023-08-24 08:15:00|18208.3|18203.3|18208.8|18203.8|18210.8|18205.8|18196.8|18191.8|1062
1692865200000|2023-08-24 08:20:00|18209.3|18204.3|18217.3|18212.3|18221.3|18216.3|18205.3|18200.3|2349
1692865500000|2023-08-24 08:25:00|18216.8|18211.8|18198.8|18193.8|18218.3|18213.3|18198.3|18193.3|1158
1692865800000|2023-08-24 08:30:00|18211.7|18181.7|18206.5|18176.5|18213.6|18183.6|18205.6|18175.6|0
1692866100000|2023-08-24 08:35:00|18207.1|18177.1|18201.5|18171.5|18208|18178|18200.5|18170.5|0
1692866400000|2023-08-24 08:40:00|18200.9|18170.9|18197.3|18167.3|18201.8|18171.8|18196.7|18166.7|0
1692866700000|2023-08-24 08:45:00|18196.7|18166.7|18203.9|18173.9|18210|18180|18196.7|18166.7|0
1692867000000|2023-08-24 08:50:00|18204.5|18174.5|18192.2|18162.2|18204.9|18174.9|18192.2|18162.2|0
1692867300000|2023-08-24 08:55:00|18192.8|18162.8|18189.7|18159.7|18192.8|18162.8|18189.1|18159.1|0
1692867600000|2023-08-24 09:00:00|18189.1|18159.1|18172.6|18142.6|18189.1|18159.1|18157.7|18127.7|0
1692867900000|2023-08-24 09:05:00|18172|18142|18175.7|18145.7|18177.8|18147.8|18167.8|18137.8|0
1692868200000|2023-08-24 09:10:00|18175.1|18145.1|18175.6|18145.6|18177.2|18147.2|18172.9|18142.9|0
1692868500000|2023-08-24 09:15:00|18187.3|18179.3|18165.3|18157.3|18189.3|18181.3|18159.3|18151.3|393
1692868800000|2023-08-24 09:20:00|18165.8|18157.8|18167.8|18159.8|18168.3|18160.3|18156.3|18148.3|160
1692869100000|2023-08-24 09:25:00|18166.3|18158.3|18168.8|18160.8|18174.8|18166.8|18164.8|18156.8|93
1692869400000|2023-08-24 09:30:00|18169.3|18161.3|18167.3|18159.3|18178.8|18170.8|18166.8|18158.8|92
1692869700000|2023-08-24 09:35:00|18166.8|18158.8|18159.3|18151.3|18169.3|18161.3|18155.8|18147.8|160
1692870000000|2023-08-24 09:40:00|18158.8|18150.8|18155.3|18147.3|18159.8|18151.8|18152.3|18144.3|195
1692870300000|2023-08-24 09:45:00|18155.8|18147.8|18166.3|18158.3|18166.3|18158.3|18153.3|18145.3|62
1692870600000|2023-08-24 09:50:00|18166.8|18158.8|18169.8|18161.8|18172.8|18164.8|18164.8|18156.8|52
1692870900000|2023-08-24 09:55:00|18169.3|18161.3|18167.8|18159.8|18169.3|18161.3|18162.8|18154.8|61
1692871200000|2023-08-24 10:00:00|18167.3|18159.3|18171.8|18163.8|18179.3|18171.3|18167.3|18159.3|83
1692871500000|2023-08-24 10:05:00|18171.3|18163.3|18178.8|18170.8|18181.8|18173.8|18170.8|18162.8|36
1692871800000|2023-08-24 10:10:00|18178.3|18170.3|18176.3|18168.3|18183.3|18175.3|18173.3|18165.3|56
1692872100000|2023-08-24 10:15:00|18176.8|18168.8|18178.3|18170.3|18179.3|18171.3|18175.3|18167.3|27
1692872400000|2023-08-24 10:20:00|18177.8|18169.8|18176.3|18168.3|18182.8|18174.8|18173.3|18165.3|77
1692872700000|2023-08-24 10:25:00|18176.8|18168.8|18186.3|18178.3|18187.8|18179.8|18174.3|18166.3|55
1692873000000|2023-08-24 10:30:00|18186.8|18178.8|18179.3|18171.3|18187.3|18179.3|18175.8|18167.8|26
1692873300000|2023-08-24 10:35:00|18179.8|18171.8|18179.3|18171.3|18181.8|18173.8|18176.3|18168.3|16
1692873600000|2023-08-24 10:40:00|18178.8|18170.8|18185.3|18177.3|18185.3|18177.3|18176.3|18168.3|44
1692873900000|2023-08-24 10:45:00|18185.8|18177.8|18184.8|18176.8|18188.3|18180.3|18181.3|18173.3|39
1692874200000|2023-08-24 10:50:00|18184.3|18176.3|18187.3|18179.3|18189.3|18181.3|18183.8|18175.8|23
1692874500000|2023-08-24 10:55:00|18186.8|18178.8|18182.8|18174.8|18187.3|18179.3|18182.3|18174.3|31
1692874800000|2023-08-24 11:00:00|18182.3|18174.3|18164.8|18156.8|18182.3|18174.3|18163.3|18155.3|115
1692875100000|2023-08-24 11:05:00|18164.3|18156.3|18163.3|18155.3|18169.3|18161.3|18161.8|18153.8|84
1692875400000|2023-08-24 11:10:00|18162.8|18154.8|18166.3|18158.3|18169.3|18161.3|18160.8|18152.8|97
1692875700000|2023-08-24 11:15:00|18165.8|18157.8|18168.3|18160.3|18175.8|18167.8|18165.8|18157.8|51
1692876000000|2023-08-24 11:20:00|18167.8|18159.8|18173.3|18165.3|18174.3|18166.3|18163.3|18155.3|75
1692876300000|2023-08-24 11:25:00|18172.8|18164.8|18167.3|18159.3|18173.3|18165.3|18165.3|18157.3|36
1692876600000|2023-08-24 11:30:00|18166.8|18158.8|18169.3|18161.3|18170.3|18162.3|18163.3|18155.3|43
1692876900000|2023-08-24 11:35:00|18168.8|18160.8|18156.8|18148.8|18169.8|18161.8|18156.8|18148.8|65
1692877200000|2023-08-24 11:40:00|18155.8|18147.8|18152.3|18144.3|18170.8|18162.8|18149.3|18141.3|430
1692877500000|2023-08-24 11:45:00|18151.8|18143.8|18156.8|18148.8|18158.3|18150.3|18150.8|18142.8|65
1692877800000|2023-08-24 11:50:00|18156.3|18148.3|18152.3|18144.3|18156.3|18148.3|18151.3|18143.3|55
1692878100000|2023-08-24 11:55:00|18151.8|18143.8|18151.3|18143.3|18154.3|18146.3|18150.3|18142.3|113
1692878400000|2023-08-24 12:00:00|18150.8|18142.8|18137.8|18129.8|18151.8|18143.8|18135.3|18127.3|214
1692878700000|2023-08-24 12:05:00|18137.3|18129.3|18135.3|18127.3|18141.3|18133.3|18130.8|18122.8|110
1692879000000|2023-08-24 12:10:00|18134.8|18126.8|18126.8|18118.8|18135.8|18127.8|18125.3|18117.3|118
1692879300000|2023-08-24 12:15:00|18127.3|18119.3|18127.8|18119.8|18130.3|18122.3|18113.3|18105.3|286
1692879600000|2023-08-24 12:20:00|18127.3|18119.3|18130.8|18122.8|18131.8|18123.8|18124.3|18116.3|59
1692879900000|2023-08-24 12:25:00|18131.3|18123.3|18137.3|18129.3|18138.8|18130.8|18129.3|18121.3|74
1692880200000|2023-08-24 12:30:00|18137.8|18129.8|18128.8|18120.8|18137.8|18129.8|18126.8|18118.8|106
1692880500000|2023-08-24 12:35:00|18128.3|18120.3|18128.3|18120.3|18133.3|18125.3|18125.8|18117.8|157
1692880800000|2023-08-24 12:40:00|18127.8|18119.8|18122.8|18114.8|18129.3|18121.3|18119.3|18111.3|142
1692881100000|2023-08-24 12:45:00|18123.3|18115.3|18132.3|18124.3|18133.8|18125.8|18121.8|18113.8|54
1692881400000|2023-08-24 12:50:00|18132.8|18124.8|18127.8|18119.8|18133.3|18125.3|18125.8|18117.8|36
1692881700000|2023-08-24 12:55:00|18127.3|18119.3|18124.3|18116.3|18131.3|18123.3|18120.8|18112.8|106
1692882000000|2023-08-24 13:00:00|18123.8|18115.8|18123.8|18115.8|18125.3|18117.3|18115.8|18107.8|104
1692882300000|2023-08-24 13:05:00|18123.3|18115.3|18121.3|18113.3|18125.8|18117.8|18117.8|18109.8|112
1692882600000|2023-08-24 13:10:00|18121.8|18113.8|18119.8|18111.8|18123.3|18115.3|18111.3|18103.3|167
1692882900000|2023-08-24 13:15:00|18119.3|18111.3|18116.3|18108.3|18128.3|18120.3|18115.3|18107.3|109
1692883200000|2023-08-24 13:20:00|18115.8|18107.8|18108.8|18100.8|18119.8|18111.8|18106.8|18098.8|123
1692883500000|2023-08-24 13:25:00|18109.3|18101.3|18100.8|18092.8|18112.8|18104.8|18094.3|18086.3|147
1692883800000|2023-08-24 13:30:00|18101.3|18093.3|18067.8|18059.8|18146.8|18138.8|18048.8|18040.8|1150
1692884100000|2023-08-24 13:35:00|18067.3|18059.3|18087.8|18079.8|18102.3|18094.3|18043.8|18035.8|751
1692884400000|2023-08-24 13:40:00|18089.3|18081.3|18070.8|18062.8|18105.3|18097.3|18069.3|18061.3|422
1692884700000|2023-08-24 13:45:00|18069.3|18061.3|18078.8|18070.8|18094.3|18086.3|18065.3|18057.3|286
1692885000000|2023-08-24 13:50:00|18079.3|18071.3|18095.8|18087.8|18100.3|18092.3|18075.8|18067.8|226
1692885300000|2023-08-24 13:55:00|18095.3|18087.3|18115.3|18107.3|18117.3|18109.3|18086.3|18078.3|350
1692885600000|2023-08-24 14:00:00|18116.3|18108.3|18117.8|18109.8|18131.8|18123.8|18096.3|18088.3|340
1692885900000|2023-08-24 14:05:00|18115.8|18107.8|18082.8|18074.8|18123.3|18115.3|18076.3|18068.3|211
1692886200000|2023-08-24 14:10:00|18080.8|18072.8|18090.3|18082.3|18090.8|18082.8|18066.8|18058.8|214
1692886500000|2023-08-24 14:15:00|18090.8|18082.8|18069.3|18061.3|18097.3|18089.3|18064.3|18056.3|208
1692886800000|2023-08-24 14:20:00|18068.8|18060.8|18059.3|18051.3|18084.8|18076.8|18054.8|18046.8|251
1692887100000|2023-08-24 14:25:00|18059.8|18051.8|18046.8|18038.8|18062.3|18054.3|18044.8|18036.8|189
1692887400000|2023-08-24 14:30:00|18046.3|18038.3|18040.3|18032.3|18048.8|18040.8|18028.3|18020.3|344
1692887700000|2023-08-24 14:35:00|18040.8|18032.8|18061.8|18053.8|18066.3|18058.3|18034.3|18026.3|246
1692888000000|2023-08-24 14:40:00|18062.3|18054.3|18040.3|18032.3|18068.8|18060.8|18035.8|18027.8|190
1692888300000|2023-08-24 14:45:00|18040.8|18032.8|18042.8|18034.8|18050.8|18042.8|18039.8|18031.8|186
1692888600000|2023-08-24 14:50:00|18042.3|18034.3|18047.8|18039.8|18050.3|18042.3|18033.3|18025.3|229
1692888900000|2023-08-24 14:55:00|18047.3|18039.3|18037.8|18029.8|18059.8|18051.8|18035.3|18027.3|72
1692889200000|2023-08-24 15:00:00|18038.8|18030.8|18023.3|18015.3|18038.8|18030.8|18018.8|18010.8|169
1692889500000|2023-08-24 15:05:00|18022.8|18014.8|18010.8|18002.8|18028.8|18020.8|18009.3|18001.3|174
1692889800000|2023-08-24 15:10:00|18010.3|18002.3|18004.8|17996.8|18016.3|18008.3|17996.3|17988.3|276
1692890100000|2023-08-24 15:15:00|18005.3|17997.3|18006.3|17998.3|18021.3|18013.3|18001.8|17993.8|123
1692890400000|2023-08-24 15:20:00|18006.8|17998.8|17977.3|17969.3|18007.8|17999.8|17977.3|17969.3|232
1692890700000|2023-08-24 15:25:00|17977.8|17969.8|17982.8|17974.8|17983.3|17975.3|17967.3|17959.3|300
1692891000000|2023-08-24 15:30:00|17983.3|17975.3|17975.3|17967.3|17984.3|17976.3|17969.3|17961.3|170
1692891300000|2023-08-24 15:35:00|17975.8|17967.8|17969.8|17961.8|17982.8|17974.8|17967.8|17959.8|106
1692891600000|2023-08-24 15:40:00|17969.3|17961.3|17977.3|17969.3|17979.8|17971.8|17964.8|17956.8|131
1692891900000|2023-08-24 15:45:00|17977.8|17969.8|17989.3|17981.3|17993.3|17985.3|17972.8|17964.8|152
1692892200000|2023-08-24 15:50:00|17988.8|17980.8|17992.8|17984.8|17994.3|17986.3|17980.8|17972.8|53
1692892500000|2023-08-24 15:55:00|17993.3|17985.3|17984.8|17976.8|17998.3|17990.3|17983.8|17975.8|78
1692892800000|2023-08-24 16:00:00|17984.3|17976.3|17989.3|17981.3|17995.3|17987.3|17982.3|17974.3|53
1692893100000|2023-08-24 16:05:00|17989.8|17981.8|18006.8|17998.8|18007.8|17999.8|17988.8|17980.8|101
1692893400000|2023-08-24 16:10:00|18006.3|17998.3|18014.3|18006.3|18016.8|18008.8|18006.3|17998.3|68
1692893700000|2023-08-24 16:15:00|18014.8|18006.8|18029.3|18021.3|18034.8|18026.8|18013.8|18005.8|118
1692894000000|2023-08-24 16:20:00|18028.8|18020.8|18027.8|18019.8|18038.3|18030.3|18024.8|18016.8|105
1692894300000|2023-08-24 16:25:00|18027.3|18019.3|18028.8|18020.8|18035.3|18027.3|18026.8|18018.8|69
1692894600000|2023-08-24 16:30:00|18028.3|18020.3|18020.8|18012.8|18032.3|18024.3|18017.8|18009.8|41
1692894900000|2023-08-24 16:35:00|18020.3|18012.3|18028.3|18020.3|18032.3|18024.3|18018.3|18010.3|92
1692895200000|2023-08-24 16:40:00|18027.8|18019.8|18034.3|18026.3|18045.3|18037.3|18027.8|18019.8|44
1692895500000|2023-08-24 16:45:00|18033.8|18025.8|18035.3|18027.3|18038.3|18030.3|18028.3|18020.3|25
1692895800000|2023-08-24 16:50:00|18035.8|18027.8|18019.3|18011.3|18037.8|18029.8|18017.8|18009.8|34
1692896100000|2023-08-24 16:55:00|18019.8|18011.8|18017.8|18009.8|18019.8|18011.8|18010.8|18002.8|56
1692896400000|2023-08-24 17:00:00|18017.3|18009.3|18018.3|18010.3|18021.3|18013.3|18014.3|18006.3|23
1692896700000|2023-08-24 17:05:00|18017.8|18009.8|18019.8|18011.8|18021.8|18013.8|18015.3|18007.3|43
1692897000000|2023-08-24 17:10:00|18019.3|18011.3|18017.8|18009.8|18026.8|18018.8|18015.3|18007.3|61
1692897300000|2023-08-24 17:15:00|18017.3|18009.3|18033.8|18025.8|18035.8|18027.8|18013.8|18005.8|68
1692897600000|2023-08-24 17:20:00|18034.3|18026.3|18041.8|18033.8|18041.8|18033.8|18027.3|18019.3|35
1692897900000|2023-08-24 17:25:00|18042.3|18034.3|18027.8|18019.8|18042.3|18034.3|18024.8|18016.8|30
1692898200000|2023-08-24 17:30:00|18027.3|18019.3|18025.3|18017.3|18035.8|18027.8|18024.3|18016.3|30
1692898500000|2023-08-24 17:35:00|18024.8|18016.8|18032.3|18024.3|18033.8|18025.8|18021.8|18013.8|44
1692898800000|2023-08-24 17:40:00|18032.8|18024.8|18035.8|18027.8|18043.3|18035.3|18032.8|18024.8|48
1692899100000|2023-08-24 17:45:00|18035.3|18027.3|18045.3|18037.3|18052.8|18044.8|18035.3|18027.3|70
1692899400000|2023-08-24 17:50:00|18044.8|18036.8|18044.3|18036.3|18049.8|18041.8|18040.8|18032.8|33
1692899700000|2023-08-24 17:55:00|18043.8|18035.8|18051.8|18043.8|18051.8|18043.8|18040.3|18032.3|42
1692900000000|2023-08-24 18:00:00|18051.3|18043.3|18057.3|18049.3|18066.8|18058.8|18051.3|18043.3|103
1692900300000|2023-08-24 18:05:00|18057.8|18049.8|18066.8|18058.8|18070.8|18062.8|18054.8|18046.8|117
1692900600000|2023-08-24 18:10:00|18066.3|18058.3|18071.8|18063.8|18074.3|18066.3|18065.3|18057.3|78
1692900900000|2023-08-24 18:15:00|18071.3|18063.3|18059.3|18051.3|18073.3|18065.3|18059.3|18051.3|128
1692901200000|2023-08-24 18:20:00|18058.3|18050.3|18071.3|18063.3|18071.8|18063.8|18057.8|18049.8|37
1692901500000|2023-08-24 18:25:00|18070.8|18062.8|18060.8|18052.8|18070.8|18062.8|18057.8|18049.8|37
1692901800000|2023-08-24 18:30:00|18061.3|18053.3|18065.8|18057.8|18070.3|18062.3|18059.8|18051.8|31
1692902100000|2023-08-24 18:35:00|18065.3|18057.3|18051.8|18043.8|18066.8|18058.8|18048.3|18040.3|64
1692902400000|2023-08-24 18:40:00|18051.3|18043.3|18037.8|18029.8|18051.3|18043.3|18037.3|18029.3|73
1692902700000|2023-08-24 18:45:00|18038.3|18030.3|18037.8|18029.8|18048.3|18040.3|18035.8|18027.8|63
1692903000000|2023-08-24 18:50:00|18038.3|18030.3|18039.3|18031.3|18041.3|18033.3|18037.8|18029.8|44
1692903300000|2023-08-24 18:55:00|18039.8|18031.8|18050.1|18020.1|18052.3|18044.3|18031.8|18020.1|203
1692903600000|2023-08-24 19:00:00|18049.9|18019.9|18044.5|18014.5|18050.7|18020.7|18041.2|18011.2|0
1692903900000|2023-08-24 19:05:00|18044.6|18014.6|18035.7|18005.7|18048.1|18018.1|18035.7|18005.7|0
1692904200000|2023-08-24 19:10:00|18035.8|18005.8|18039.5|18009.5|18040.2|18010.2|18034.9|18004.9|0
1692904500000|2023-08-24 19:15:00|18039.3|18009.3|18041.8|18011.8|18042.7|18012.7|18039.2|18009.2|0
1692904800000|2023-08-24 19:20:00|18042|18012|18043.8|18013.8|18049.1|18019.1|18041.8|18011.8|0
1692905100000|2023-08-24 19:25:00|18044|18014|18051.7|18021.7|18052|18022|18042.7|18012.7|0
1692905400000|2023-08-24 19:30:00|18051.9|18021.9|18047.3|18017.3|18058.1|18028.1|18046.1|18016.1|0
1692905700000|2023-08-24 19:35:00|18047.2|18017.2|18036|18006|18047.3|18017.3|18033.6|18003.6|0
1692906000000|2023-08-24 19:40:00|18036.2|18006.2|18022|17992|18037.2|18007.2|18019|17989|0
1692906300000|2023-08-24 19:45:00|18022.1|17992.1|18014.1|17984.1|18023.2|17993.2|18008.2|17978.2|0
1692906600000|2023-08-24 19:50:00|18013.6|17983.6|18014.1|17984.1|18019.2|17989.2|18008.6|17978.6|0
1692906900000|2023-08-24 19:55:00|18014.2|17984.2|18002|17972|18023.3|17993.3|18000|17970|0
1692907200000|2023-08-24 20:00:00|18001.8|17971.8|18013.7|17983.7|18013.7|17983.7|17993.6|17963.6|0
1692907500000|2023-08-24 20:05:00|18014.3|17984.3|18017.8|17987.8|18019.1|17989.1|18012.4|17982.4|0
1692907800000|2023-08-24 20:10:00|18018.4|17988.4|18011.7|17981.7|18018.4|17988.4|18011.7|17981.7|0
1692908100000|2023-08-24 20:15:00|18011.1|17981.1|18004.7|17974.7|18011.7|17981.7|18003.3|17973.3|0
1692908400000|2023-08-24 20:20:00|18005.3|17975.3|18010.9|17980.9|18011.6|17981.6|18004.7|17974.7|0
1692908700000|2023-08-24 20:25:00|18011.5|17981.5|18003.5|17973.5|18011.6|17981.6|18002.8|17972.8|0
1692909000000|2023-08-24 20:30:00|18004.1|17974.1|18002.2|17972.2|18005.5|17975.5|17998.2|17968.2|0
1692909300000|2023-08-24 20:35:00|18001.6|17971.6|18005.7|17975.7|18006.3|17976.3|17999.5|17969.5|0
1692909600000|2023-08-24 20:40:00|18004.8|17974.8|18006.1|17976.1|18006.1|17976.1|18003.3|17973.3|0
1692909900000|2023-08-24 20:45:00|18007.3|17977.3|18011.4|17981.4|18013.7|17983.7|18007.3|17977.3|0
1692910200000|2023-08-24 20:50:00|18011|17981|18014.1|17984.1|18014.7|17984.7|18010.7|17980.7|0
1692910500000|2023-08-24 20:55:00|18013.5|17983.5|18016.2|17986.2|18017.2|17987.2|18012|17982|0
1692910800000|2023-08-24 21:00:00|18016.1|17986.1|18017.2|17987.2|18017.5|17987.5|18014.9|17984.9|0
1692911100000|2023-08-24 21:05:00|18016.4|17986.4|18019.3|17989.3|18019.9|17989.9|18016.3|17986.3|0
1692911400000|2023-08-24 21:10:00|18019.2|17989.2|18017.6|17987.6|18020.3|17990.3|18017.6|17987.6|0
1692911700000|2023-08-24 21:15:00|18017.7|17987.7|18017.6|17987.6|18017.8|17987.8|18017.6|17987.6|0
1692912000000|2023-08-24 21:20:00|18017.8|17987.8|18018.7|17988.7|18019.5|17989.5|18017.8|17987.8|0
1692912300000|2023-08-24 21:25:00|18018.4|17988.4|18017.8|17987.8|18018.4|17988.4|18017.8|17987.8|0
1692912600000|2023-08-24 21:30:00|18017.7|17987.7|18016.4|17986.4|18018.1|17988.1|18016.4|17986.4|0
1692912900000|2023-08-24 21:35:00|18016.3|17986.3|18017.2|17987.2|18017.3|17987.3|18015|17985|0
1692913200000|2023-08-24 21:40:00|18017.3|17987.3|18018.7|17988.7|18018.9|17988.9|18017.3|17987.3|0
1692913500000|2023-08-24 21:45:00|18019|17989|18020.1|17990.1|18020.4|17990.4|18018.7|17988.7|0
1692913800000|2023-08-24 21:50:00|18020.2|17990.2|18018.9|17988.9|18021.1|17991.1|18018.9|17988.9|0
1692914100000|2023-08-24 21:55:00|18019.2|17989.2|18019.9|17989.9|18020.3|17990.3|18018.4|17988.4|0
1692914400000|2023-08-24 22:00:00|18019.4|17989.4|18037.5|18007.5|18037.5|18007.5|18017.3|17987.3|0
1692914700000|2023-08-24 22:05:00|18036.8|18006.8|18040.1|18010.1|18041.4|18011.4|18036.8|18006.8|0
1692915000000|2023-08-24 22:10:00|18040.5|18010.5|18038.6|18008.6|18041.3|18011.3|18037.9|18007.9|0
1692915300000|2023-08-24 22:15:00|18038|18008|18040|18010|18040.7|18010.7|18037.6|18007.6|0
1692915600000|2023-08-24 22:20:00|18040.6|18010.6|18040.4|18010.4|18042.7|18012.7|18038.4|18008.4|0
1692915900000|2023-08-24 22:25:00|18040.7|18010.7|18041.7|18011.7|18042.4|18012.4|18040.4|18010.4|0
1692916200000|2023-08-24 22:30:00|18042.3|18012.3|18042.3|18012.3|18043.3|18013.3|18041.4|18011.4|0
1692916500000|2023-08-24 22:35:00|18042|18012|18047.1|18017.1|18047.7|18017.7|18042|18012|0
1692916800000|2023-08-24 22:40:00|18046.5|18016.5|18050.2|18020.2|18050.9|18020.9|18044.4|18014.4|0
1692917100000|2023-08-24 22:45:00|18050.8|18020.8|18051.4|18021.4|18052.8|18022.8|18050.2|18020.2|0
1692917400000|2023-08-24 22:50:00|18050.8|18020.8|18053|18023|18053|18023|18050.7|18020.7|0
1692917700000|2023-08-24 22:55:00|18053.6|18023.6|18048.9|18018.9|18053.6|18023.6|18045.6|18015.6|0
1692918000000|2023-08-24 23:00:00|18048.3|18018.3|18042.2|18012.2|18048.3|18018.3|18041.8|18011.8|0
1692918300000|2023-08-24 23:05:00|18042.8|18012.8|18032.2|18002.2|18042.9|18012.9|18030.9|18000.9|0
1692918600000|2023-08-24 23:10:00|18031.6|18001.6|18021.7|17991.7|18031.6|18001.6|18018.5|17988.5|0
1692918900000|2023-08-24 23:15:00|18022.3|17992.3|18012.8|17982.8|18024.7|17994.7|18012.1|17982.1|0
1692919200000|2023-08-24 23:20:00|18013.4|17983.4|18026.2|17996.2|18028.7|17998.7|18011.6|17981.6|0
1692919500000|2023-08-24 23:25:00|18026.9|17996.9|18029|17999|18029|17999|18026.2|17996.2|0
1692919800000|2023-08-24 23:30:00|18029.6|17999.6|18031|18001|18031.7|18001.7|18029.6|17999.6|0
1692920100000|2023-08-24 23:35:00|18030.4|18000.4|18031.2|18001.2|18031.2|18001.2|18029.7|17999.7|0
1692920400000|2023-08-24 23:40:00|18030.6|18000.6|18029.1|17999.1|18031.2|18001.2|18028.4|17998.4|0
1692920700000|2023-08-24 23:45:00|18029.7|17999.7|18028.7|17998.7|18029.8|17999.8|18028|17998|0
1692921000000|2023-08-24 23:50:00|18028.1|17998.1|18024.2|17994.2|18028.3|17998.3|18024.2|17994.2|0
1692921300000|2023-08-24 23:55:00|18024.8|17994.8|18023.5|17993.5|18025.5|17995.5|18021.8|17991.8|0
1692921600000|2023-08-25 00:00:00|18022.9|17992.9|18026.8|17996.8|18028|17998|18022.1|17992.1|0
1692921900000|2023-08-25 00:05:00|18027.4|17997.4|18041.6|18011.6|18044|18014|18024|17994|0
1692922200000|2023-08-25 00:10:00|18041.3|18011.3|18040.2|18010.2|18042.3|18012.3|18037.5|18007.5|0
1692922500000|2023-08-25 00:15:00|18040.8|18010.8|18042.6|18012.6|18042.6|18012.6|18039.4|18009.4|0
1692922800000|2023-08-25 00:20:00|18043.2|18013.2|18041.5|18011.5|18043.8|18013.8|18040.5|18010.5|0
1692923100000|2023-08-25 00:25:00|18041.8|18011.8|18044.2|18014.2|18045.7|18015.7|18040.9|18010.9|0
1692923400000|2023-08-25 00:30:00|18044.8|18014.8|18049.2|18019.2|18049.3|18019.3|18044.8|18014.8|0
1692923700000|2023-08-25 00:35:00|18048.6|18018.6|18045.3|18015.3|18049.2|18019.2|18045.1|18015.1|0
1692924000000|2023-08-25 00:40:00|18045.2|18015.2|18045.2|18015.2|18046|18016|18045.1|18015.1|0
1692924300000|2023-08-25 00:45:00|18045.1|18015.1|18077.5|18047.5|18077.5|18047.5|18045.1|18015.1|0
1692924600000|2023-08-25 00:50:00|18078.1|18048.1|18086.2|18056.2|18086.5|18056.5|18075.6|18045.6|0
1692924900000|2023-08-25 00:55:00|18086.4|18056.4|18085.6|18055.6|18086.4|18056.4|18085.6|18055.6|0
1692925200000|2023-08-25 01:00:00|18085.9|18055.9|18067.8|18037.8|18086.9|18056.9|18067.1|18037.1|0
1692925500000|2023-08-25 01:05:00|18067.1|18037.1|18055.9|18025.9|18067.8|18037.8|18050.6|18020.6|0
1692925800000|2023-08-25 01:10:00|18056.5|18026.5|18056.2|18026.2|18057.4|18027.4|18055.3|18025.3|0
1692926100000|2023-08-25 01:15:00|18056.1|18026.1|18049.4|18044.4|18059.9|18054.9|18015.9|18010.9|4394
1692926400000|2023-08-25 01:20:00|18047.4|18042.4|18059.4|18054.4|18061.4|18056.4|18021.4|18016.4|2438
1692926700000|2023-08-25 01:25:00|18056.9|18051.9|18077.4|18072.4|18081.4|18076.4|18045.4|18040.4|2596
1692927000000|2023-08-25 01:30:00|18073.4|18068.4|18036.9|18031.9|18073.4|18068.4|18003.9|17998.9|7256
1692927300000|2023-08-25 01:35:00|18035.4|18030.4|17973.4|17968.4|18053.4|18048.4|17967.4|17962.4|6410
1692927600000|2023-08-25 01:40:00|17972.4|17967.4|17978.9|17973.9|18007.9|18002.9|17959.4|17954.4|3978
1692927900000|2023-08-25 01:45:00|17983.4|17978.4|17991.9|17986.9|18013.4|18008.4|17973.4|17968.4|3304
1692928200000|2023-08-25 01:50:00|17993.4|17988.4|17993.3|17988.3|18033.4|18028.4|17991.4|17986.4|2408
1692928500000|2023-08-25 01:55:00|17994.3|17989.3|18051.8|18046.8|18053.8|18048.8|17994.3|17989.3|2425
1692928800000|2023-08-25 02:00:00|18053.8|18048.8|18003.8|17998.8|18055.3|18050.3|17997.3|17992.3|2270
1692929100000|2023-08-25 02:05:00|18004.8|17999.8|17986.3|17981.3|18009.3|18004.3|17971.3|17966.3|2328
1692929400000|2023-08-25 02:10:00|17986.8|17981.8|18037.3|18032.3|18038.3|18033.3|17982.3|17977.3|1992
1692929700000|2023-08-25 02:15:00|18038.8|18033.8|18022.3|18017.3|18060.3|18055.3|18019.3|18014.3|2142
1692930000000|2023-08-25 02:20:00|18022.8|18017.8|18032.3|18027.3|18046.3|18041.3|18006.3|18001.3|1825
1692930300000|2023-08-25 02:25:00|18032.8|18027.8|18013.3|18008.3|18036.3|18031.3|17996.3|17991.3|1994
1692930600000|2023-08-25 02:30:00|18015.3|18010.3|18049.8|18044.8|18067.3|18062.3|17999.3|17994.3|2880
1692930900000|2023-08-25 02:35:00|18050.3|18045.3|18005.3|18000.3|18050.8|18045.8|17998.3|17993.3|1485
1692931200000|2023-08-25 02:40:00|18005.8|18000.8|18009.3|18004.3|18027.8|18022.8|17996.8|17991.8|2430
1692931500000|2023-08-25 02:45:00|18011.8|18006.8|18032.3|18027.3|18035.3|18030.3|17993.3|17988.3|5790
1692931800000|2023-08-25 02:50:00|18033.3|18028.3|18034.8|18029.8|18062.8|18057.8|18030.3|18025.3|2848
1692932100000|2023-08-25 02:55:00|18036.8|18031.8|18038.3|18033.3|18054.8|18049.8|18027.3|18022.3|2960
1692932400000|2023-08-25 03:00:00|18038.8|18033.8|18038.8|18033.8|18042.8|18037.8|18014.8|18009.8|1242
1692932700000|2023-08-25 03:05:00|18041.3|18036.3|18026.3|18021.3|18060.8|18055.8|18026.3|18021.3|1024
1692933000000|2023-08-25 03:10:00|18026.8|18021.8|18052.3|18047.3|18081.3|18076.3|18026.8|18021.8|1424
1692933300000|2023-08-25 03:15:00|18054.3|18049.3|18019.3|18014.3|18055.8|18050.8|18011.8|18006.8|1112
1692933600000|2023-08-25 03:20:00|18018.8|18013.8|18007.8|18002.8|18026.3|18021.3|18005.8|18000.8|1043
1692933900000|2023-08-25 03:25:00|18010.3|18005.3|18000.3|17995.3|18022.8|18017.8|17999.3|17994.3|3090
1692934200000|2023-08-25 03:30:00|18002.3|17997.3|18017.3|18012.3|18020.3|18015.3|17993.3|17988.3|795
1692934500000|2023-08-25 03:35:00|18017.8|18012.8|18002.3|17997.3|18024.3|18019.3|17999.3|17994.3|919
1692934800000|2023-08-25 03:40:00|18002.8|17997.8|17994.8|17989.8|18005.8|18000.8|17992.8|17987.8|628
1692935100000|2023-08-25 03:45:00|17996.3|17991.3|18005.3|18000.3|18008.8|18003.8|17986.3|17981.3|718
1692935400000|2023-08-25 03:50:00|18005.8|18000.8|18005.3|18000.3|18010.3|18005.3|18000.3|17995.3|421
1692935700000|2023-08-25 03:55:00|18006.3|18001.3|18007.3|18002.3|18011.3|18006.3|18001.8|17996.8|384
1692936000000|2023-08-25 04:00:00|18019.8|17989.8|18020.4|17990.4|18021.3|17991.3|18019.8|17989.8|2
1692936300000|2023-08-25 04:05:00|18020.6|17990.6|18021.2|17991.2|18021.8|17991.8|18020.3|17990.3|0
1692936600000|2023-08-25 04:10:00|18021.5|17991.5|18020.9|17990.9|18022.4|17992.4|18020.9|17990.9|0
1692936900000|2023-08-25 04:15:00|18021.2|17991.2|18021.2|17991.2|18021.8|17991.8|18020.3|17990.3|0
1692937200000|2023-08-25 04:20:00|18021.5|17991.5|18019.6|17989.6|18021.5|17991.5|18019.3|17989.3|0
1692937500000|2023-08-25 04:25:00|18020|17990|18021.8|17991.8|18022.7|17992.7|18020|17990|0
1692937800000|2023-08-25 04:30:00|18022.4|17992.4|18022.8|17992.8|18024.5|17994.5|18022.1|17992.1|0
1692938100000|2023-08-25 04:35:00|18023.4|17993.4|18022.5|17992.5|18023.7|17993.7|18020.7|17990.7|0
1692938400000|2023-08-25 04:40:00|18021.9|17991.9|18020.1|17990.1|18021.9|17991.9|18018.9|17988.9|0
1692938700000|2023-08-25 04:45:00|18020.7|17990.7|18020.1|17990.1|18021.3|17991.3|18020.1|17990.1|0
1692939000000|2023-08-25 04:50:00|18019.5|17989.5|18025.1|17995.1|18025.1|17995.1|18019.5|17989.5|0
1692939300000|2023-08-25 04:55:00|18025.7|17995.7|18024.2|17994.2|18026|17996|18024.2|17994.2|17
1692939600000|2023-08-25 05:00:00|18024.8|17994.8|17987.8|17982.8|18035.8|18030.8|17987.3|17982.3|1506
1692939900000|2023-08-25 05:05:00|17987.3|17982.3|17975.8|17970.8|17999.3|17994.3|17964.3|17959.3|1463
1692940200000|2023-08-25 05:10:00|17976.3|17971.3|17992.8|17987.8|17997.3|17992.3|17973.8|17968.8|1429
1692940500000|2023-08-25 05:15:00|17993.3|17988.3|18005.3|18000.3|18009.3|18004.3|17980.8|17975.8|849
1692940800000|2023-08-25 05:20:00|18007.3|18002.3|17989.8|17984.8|18017.3|18012.3|17981.3|17976.3|850
1692941100000|2023-08-25 05:25:00|17991.3|17986.3|17980.3|17975.3|17995.3|17990.3|17973.3|17968.3|661
1692941400000|2023-08-25 05:30:00|17979.3|17974.3|17957.8|17952.8|17981.8|17976.8|17950.8|17945.8|971
1692941700000|2023-08-25 05:35:00|17959.8|17954.8|17977.3|17972.3|17987.8|17982.8|17959.8|17954.8|881
1692942000000|2023-08-25 05:40:00|17977.8|17972.8|17986.8|17981.8|17992.3|17987.3|17972.8|17967.8|771
1692942300000|2023-08-25 05:45:00|17989.3|17984.3|17980.3|17975.3|17992.8|17987.8|17967.3|17962.3|889
1692942600000|2023-08-25 05:50:00|17979.8|17974.8|18106.8|18101.8|18144.3|18139.3|17979.8|17974.8|6811
1692942900000|2023-08-25 05:55:00|18107.3|18102.3|18086.8|18081.8|18129.3|18124.3|18073.3|18068.3|3337
1692943200000|2023-08-25 06:00:00|18086.3|18081.3|18041.3|18036.3|18095.3|18090.3|18038.8|18033.8|2254
1692943500000|2023-08-25 06:05:00|18042.3|18037.3|18025.8|18020.8|18051.3|18046.3|18017.3|18012.3|2011
1692943800000|2023-08-25 06:10:00|18027.3|18022.3|18016.3|18011.3|18029.3|18024.3|18005.3|18000.3|1162
1692944100000|2023-08-25 06:15:00|18017.3|18012.3|18011.3|18006.3|18027.3|18022.3|18005.8|18000.8|928
1692944400000|2023-08-25 06:20:00|18010.8|18005.8|18004.3|17999.3|18011.8|18006.8|17984.8|17979.8|1587
1692944700000|2023-08-25 06:25:00|18005.3|18000.3|17996.3|17991.3|18013.3|18008.3|17988.8|17983.8|1089
1692945000000|2023-08-25 06:30:00|17996.8|17991.8|18000.8|17995.8|18018.8|18013.8|17993.8|17988.8|1010
1692945300000|2023-08-25 06:35:00|18001.3|17996.3|17980.8|17975.8|18001.3|17996.3|17974.3|17969.3|1046
1692945600000|2023-08-25 06:40:00|17981.3|17976.3|17996.3|17991.3|18002.3|17997.3|17974.8|17969.8|736
1692945900000|2023-08-25 06:45:00|17996.8|17991.8|17984.3|17979.3|18000.3|17995.3|17976.8|17971.8|1205
1692946200000|2023-08-25 06:50:00|17984.8|17979.8|17981.3|17976.3|18001.3|17996.3|17980.8|17975.8|797
1692946500000|2023-08-25 06:55:00|17980.8|17975.8|17978.3|17973.3|17984.3|17979.3|17974.8|17969.8|597
1692946800000|2023-08-25 07:00:00|17977.8|17972.8|17941.8|17936.8|17982.3|17977.3|17940.3|17935.3|2059
1692947100000|2023-08-25 07:05:00|17942.3|17937.3|17986.3|17981.3|18005.3|18000.3|17939.3|17934.3|2152
1692947400000|2023-08-25 07:10:00|17986.8|17981.8|17977.8|17972.8|17992.3|17987.3|17968.3|17963.3|773
1692947700000|2023-08-25 07:15:00|17978.3|17973.3|17983.8|17978.8|17999.3|17994.3|17978.3|17973.3|759
1692948000000|2023-08-25 07:20:00|17984.3|17979.3|17976.3|17971.3|17991.8|17986.8|17972.8|17967.8|679
1692948300000|2023-08-25 07:25:00|17976.8|17971.8|17982.3|17977.3|17985.8|17980.8|17969.8|17964.8|860
1692948600000|2023-08-25 07:30:00|17982.8|17977.8|17976.3|17971.3|17988.8|17983.8|17972.8|17967.8|819
1692948900000|2023-08-25 07:35:00|17976.8|17971.8|17968.3|17963.3|17985.8|17980.8|17968.3|17963.3|694
1692949200000|2023-08-25 07:40:00|17967.8|17962.8|17961.3|17956.3|17975.3|17970.3|17960.3|17955.3|967
1692949500000|2023-08-25 07:45:00|17961.8|17956.8|17960.8|17955.8|17970.3|17965.3|17959.8|17954.8|1220
1692949800000|2023-08-25 07:50:00|17961.3|17956.3|17959.3|17954.3|17966.3|17961.3|17955.8|17950.8|916
1692950100000|2023-08-25 07:55:00|17959.8|17954.8|17954.8|17949.8|17966.3|17961.3|17953.8|17948.8|1483
1692950400000|2023-08-25 08:00:00|17952|17947|17973|17968|17976.5|17971.5|17950|17945|1593
1692950700000|2023-08-25 08:05:00|17972.5|17967.5|17946|17941|17980.5|17975.5|17936.5|17931.5|2815
1692951000000|2023-08-25 08:10:00|17945.5|17940.5|17955.5|17950.5|17962|17957|17938|17933|9687
1692951300000|2023-08-25 08:15:00|17956|17951|17968.5|17963.5|17968.5|17963.5|17948|17943|5902
1692951600000|2023-08-25 08:20:00|17968|17963|17977|17972|17979|17974|17961|17956|1376
1692951900000|2023-08-25 08:25:00|17978|17973|17955.5|17950.5|17978|17973|17949|17944|1388
1692952200000|2023-08-25 08:30:00|17968.5|17938.5|17976.1|17946.1|17976.1|17946.1|17967.4|17937.4|0
1692952500000|2023-08-25 08:35:00|17974.9|17944.9|17971.7|17941.7|17978.6|17948.6|17970.2|17940.2|0
1692952800000|2023-08-25 08:40:00|17971.8|17941.8|17969.9|17939.9|17972.9|17942.9|17969.1|17939.1|0
1692953100000|2023-08-25 08:45:00|17970.2|17940.2|17946|17916|17971.4|17941.4|17945.4|17915.4|0
1692953400000|2023-08-25 08:50:00|17946.6|17916.6|17952.8|17922.8|17952.8|17922.8|17945.9|17915.9|0
1692953700000|2023-08-25 08:55:00|17952.2|17922.2|17965.8|17935.8|17967.9|17937.9|17952.2|17922.2|0
1692954000000|2023-08-25 09:00:00|17966|17936|17965.5|17935.5|17968.9|17938.9|17964.3|17934.3|0
1692954300000|2023-08-25 09:05:00|17966.1|17936.1|17962.1|17932.1|17966.7|17936.7|17960.7|17930.7|0
1692954600000|2023-08-25 09:10:00|17962.7|17932.7|17965.8|17935.8|17967|17937|17962.5|17932.5|0
1692954900000|2023-08-25 09:15:00|17950.5|17942.5|17967.5|17959.5|17969|17961|17950.5|17942.5|482
1692955200000|2023-08-25 09:20:00|17967|17959|17971.5|17963.5|17972|17964|17965|17957|22
1692955500000|2023-08-25 09:25:00|17970.5|17962.5|17968.5|17960.5|17972|17964|17961.5|17953.5|58
1692955800000|2023-08-25 09:30:00|17969|17961|17958|17950|17974|17966|17952.5|17944.5|103
1692956100000|2023-08-25 09:35:00|17957.5|17949.5|17951|17943|17962|17954|17950.5|17942.5|80
1692956400000|2023-08-25 09:40:00|17950.5|17942.5|17945|17937|17950.5|17942.5|17942|17934|109
1692956700000|2023-08-25 09:45:00|17945.5|17937.5|17939|17931|17947.5|17939.5|17937.5|17929.5|288
1692957000000|2023-08-25 09:50:00|17939.5|17931.5|17934.5|17926.5|17941.5|17933.5|17927.5|17919.5|204
1692957300000|2023-08-25 09:55:00|17934|17926|17934.5|17926.5|17937.5|17929.5|17929.5|17921.5|93
1692957600000|2023-08-25 10:00:00|17933|17925|17951.5|17943.5|17951.5|17943.5|17933|17925|49
1692957900000|2023-08-25 10:05:00|17952|17944|17961|17953|17963|17955|17947.5|17939.5|103
1692958200000|2023-08-25 10:10:00|17961.5|17953.5|17964|17956|17964|17956|17956.5|17948.5|51
1692958500000|2023-08-25 10:15:00|17963.5|17955.5|17963|17955|17966.5|17958.5|17960|17952|29
1692958800000|2023-08-25 10:20:00|17963.5|17955.5|17966|17958|17971.5|17963.5|17960.5|17952.5|105
1692959100000|2023-08-25 10:25:00|17966.5|17958.5|17967.5|17959.5|17976.5|17968.5|17966.5|17958.5|104
1692959400000|2023-08-25 10:30:00|17969.5|17961.5|17973.5|17965.5|17978.5|17970.5|17966.5|17958.5|61
1692959700000|2023-08-25 10:35:00|17973|17965|17976.5|17968.5|17979.5|17971.5|17972|17964|42
1692960000000|2023-08-25 10:40:00|17976|17968|17971|17963|17976.5|17968.5|17969|17961|10
1692960300000|2023-08-25 10:45:00|17970.5|17962.5|17977|17969|17979|17971|17969.5|17961.5|34
1692960600000|2023-08-25 10:50:00|17977.5|17969.5|17978.5|17970.5|17980|17972|17971|17963|33
1692960900000|2023-08-25 10:55:00|17978|17970|17986.5|17978.5|17990|17982|17976.5|17968.5|119
1692961200000|2023-08-25 11:00:00|17987|17979|17995.5|17987.5|18002.5|17994.5|17987|17979|114
1692961500000|2023-08-25 11:05:00|17995|17987|17989.5|17981.5|17999.5|17991.5|17988|17980|47
1692961800000|2023-08-25 11:10:00|17990|17982|17993.5|17985.5|17997.5|17989.5|17987|17979|34
1692962100000|2023-08-25 11:15:00|17994|17986|17993.5|17985.5|18000.5|17992.5|17989.5|17981.5|118
1692962400000|2023-08-25 11:20:00|17993|17985|18001.5|17993.5|18004|17996|17992.5|17984.5|62
1692962700000|2023-08-25 11:25:00|18001|17993|17998|17990|18005.5|17997.5|17996.5|17988.5|25
1692963000000|2023-08-25 11:30:00|17998.5|17990.5|17995|17987|18003.5|17995.5|17992|17984|37
1692963300000|2023-08-25 11:35:00|17994.5|17986.5|17997.5|17989.5|17999|17991|17993.5|17985.5|10
1692963600000|2023-08-25 11:40:00|17997|17989|17996.5|17988.5|17998.5|17990.5|17993.5|17985.5|14
1692963900000|2023-08-25 11:45:00|17996|17988|18002|17994|18003|17995|17994|17986|19
1692964200000|2023-08-25 11:50:00|18001.5|17993.5|17992.5|17984.5|18001.5|17993.5|17992.5|17984.5|20
1692964500000|2023-08-25 11:55:00|17992|17984|18007|17999|18007.5|17999.5|17991|17983|59
1692964800000|2023-08-25 12:00:00|18007.5|17999.5|18007|17999|18008.5|18000.5|18001|17993|32
1692965100000|2023-08-25 12:05:00|18007.5|17999.5|18029|18021|18029|18021|18007.5|17999.5|110
1692965400000|2023-08-25 12:10:00|18028.5|18020.5|18025.5|18017.5|18032.5|18024.5|18020.5|18012.5|68
1692965700000|2023-08-25 12:15:00|18027.5|18019.5|18025.5|18017.5|18036|18028|18025.5|18017.5|130
1692966000000|2023-08-25 12:20:00|18026|18018|18028.5|18020.5|18029.5|18021.5|18021.5|18013.5|32
1692966300000|2023-08-25 12:25:00|18029|18021|18035|18027|18037|18029|18024.5|18016.5|94
1692966600000|2023-08-25 12:30:00|18034.5|18026.5|18023.5|18015.5|18037.5|18029.5|18020.5|18012.5|64
1692966900000|2023-08-25 12:35:00|18024|18016|18019|18011|18030.5|18022.5|18018|18010|174
1692967200000|2023-08-25 12:40:00|18018.5|18010.5|18016.5|18008.5|18021|18013|18012|18004|100
1692967500000|2023-08-25 12:45:00|18016|18008|18017|18009|18021|18013|18013|18005|117
1692967800000|2023-08-25 12:50:00|18016.5|18008.5|18013.5|18005.5|18019.5|18011.5|18013|18005|37
1692968100000|2023-08-25 12:55:00|18013|18005|18005.5|17997.5|18014.5|18006.5|18001|17993|83
1692968400000|2023-08-25 13:00:00|18006|17998|18004.5|17996.5|18009.5|18001.5|18002|17994|190
1692968700000|2023-08-25 13:05:00|18005|17997|17998.5|17990.5|18005|17997|17994|17986|46
1692969000000|2023-08-25 13:10:00|17999|17991|17997.5|17989.5|18001|17993|17990.5|17982.5|103
1692969300000|2023-08-25 13:15:00|17998|17990|17994.5|17986.5|18003.5|17995.5|17992|17984|90
1692969600000|2023-08-25 13:20:00|17995|17987|17987|17979|17995|17987|17985|17977|107
1692969900000|2023-08-25 13:25:00|17987.5|17979.5|18004|17996|18005|17997|17986.5|17978.5|280
1692970200000|2023-08-25 13:30:00|18003|17995|17952.5|17944.5|18004|17996|17952.5|17944.5|710
1692970500000|2023-08-25 13:35:00|17953.5|17945.5|17951|17943|17976|17968|17917.5|17909.5|924
1692970800000|2023-08-25 13:40:00|17948|17940|17841|17833|17949|17941|17827|17819|2539
1692971100000|2023-08-25 13:45:00|17841.5|17833.5|17883.5|17875.5|17905|17897|17837|17829|851
1692971400000|2023-08-25 13:50:00|17883|17875|17897.5|17889.5|17924|17916|17869|17861|419
1692971700000|2023-08-25 13:55:00|17897|17889|17917|17909|17926|17918|17895.5|17887.5|251
1692972000000|2023-08-25 14:00:00|17914|17906|17930|17922|17955.5|17947.5|17887.5|17879.5|656
1692972300000|2023-08-25 14:05:00|17930.5|17922.5|17883.5|17875.5|17939|17931|17871|17863|297
1692972600000|2023-08-25 14:10:00|17886|17878|17931.5|17923.5|17940|17932|17884|17876|261
1692972900000|2023-08-25 14:15:00|17932|17924|17909|17901|17969.5|17961.5|17901.5|17893.5|552
1692973200000|2023-08-25 14:20:00|17908.5|17900.5|17864.5|17856.5|17914|17906|17861.5|17853.5|408
1692973500000|2023-08-25 14:25:00|17865|17857|17841|17833|17875|17867|17840.5|17832.5|512
1692973800000|2023-08-25 14:30:00|17841.5|17833.5|17842.5|17834.5|17855|17847|17821|17813|457
1692974100000|2023-08-25 14:35:00|17843.5|17835.5|17838|17830|17858|17850|17820|17812|273
1692974400000|2023-08-25 14:40:00|17839|17831|17816.5|17808.5|17853.5|17845.5|17814.5|17806.5|198
1692974700000|2023-08-25 14:45:00|17816|17808|17802.5|17794.5|17816.5|17808.5|17794|17786|397
1692975000000|2023-08-25 14:50:00|17803|17795|17811|17803|17823.5|17815.5|17802.5|17794.5|342
1692975300000|2023-08-25 14:55:00|17809.5|17801.5|17813.5|17805.5|17816|17808|17805.5|17797.5|163
1692975600000|2023-08-25 15:00:00|17814|17806|17816|17808|17836.5|17828.5|17810.5|17802.5|268
1692975900000|2023-08-25 15:05:00|17816.5|17808.5|17850|17842|17857|17849|17814|17806|275
1692976200000|2023-08-25 15:10:00|17850.5|17842.5|17859.5|17851.5|17869.5|17861.5|17849.5|17841.5|243
1692976500000|2023-08-25 15:15:00|17859|17851|17858|17850|17872.5|17864.5|17845.5|17837.5|127
1692976800000|2023-08-25 15:20:00|17857.5|17849.5|17856.5|17848.5|17863|17855|17845.5|17837.5|133
1692977100000|2023-08-25 15:25:00|17857|17849|17901|17893|17903.5|17895.5|17857|17849|310
1692977400000|2023-08-25 15:30:00|17901.5|17893.5|17905.5|17897.5|17905.5|17897.5|17881|17873|175
1692977700000|2023-08-25 15:35:00|17905|17897|17913.5|17905.5|17926|17918|17904.5|17896.5|382
1692978000000|2023-08-25 15:40:00|17915.5|17907.5|17912.5|17904.5|17917|17909|17896.5|17888.5|116
1692978300000|2023-08-25 15:45:00|17911.5|17903.5|17894.5|17886.5|17915|17907|17886|17878|121
1692978600000|2023-08-25 15:50:00|17895|17887|17877.5|17869.5|17895.5|17887.5|17872|17864|117
1692978900000|2023-08-25 15:55:00|17878|17870|17879|17871|17880|17872|17862.5|17854.5|117
1692979200000|2023-08-25 16:00:00|17877.5|17869.5|17884.5|17876.5|17890|17882|17870|17862|199
1692979500000|2023-08-25 16:05:00|17884|17876|17887.5|17879.5|17895.5|17887.5|17879.5|17871.5|56
1692979800000|2023-08-25 16:10:00|17888|17880|17892|17884|17894.5|17886.5|17878|17870|67
1692980100000|2023-08-25 16:15:00|17891.5|17883.5|17889.5|17881.5|17900|17892|17881.5|17873.5|53
1692980400000|2023-08-25 16:20:00|17890|17882|17907.5|17899.5|17910|17902|17885.5|17877.5|60
1692980700000|2023-08-25 16:25:00|17908|17900|17919|17911|17921|17913|17904.5|17896.5|72
1692981000000|2023-08-25 16:30:00|17918.5|17910.5|17906.5|17898.5|17920.5|17912.5|17902.5|17894.5|79
1692981300000|2023-08-25 16:35:00|17907|17899|17916.5|17908.5|17919.5|17911.5|17899.5|17891.5|74
1692981600000|2023-08-25 16:40:00|17916|17908|17906.5|17898.5|17923|17915|17905.5|17897.5|39
1692981900000|2023-08-25 16:45:00|17906|17898|17920.5|17912.5|17921|17913|17903|17895|74
1692982200000|2023-08-25 16:50:00|17921.5|17913.5|17911.5|17903.5|17924.5|17916.5|17907|17899|34
1692982500000|2023-08-25 16:55:00|17911|17903|17919.5|17911.5|17922|17914|17910.5|17902.5|22
1692982800000|2023-08-25 17:00:00|17919|17911|17920.5|17912.5|17928|17920|17914|17906|29
1692983100000|2023-08-25 17:05:00|17920|17912|17914.5|17906.5|17924.5|17916.5|17913.5|17905.5|34
1692983400000|2023-08-25 17:10:00|17913.5|17905.5|17920.5|17912.5|17920.5|17912.5|17907.5|17899.5|100
1692983700000|2023-08-25 17:15:00|17921|17913|17914.5|17906.5|17926.5|17918.5|17910|17902|24
1692984000000|2023-08-25 17:20:00|17914|17906|17903|17895|17914.5|17906.5|17903|17895|28
1692984300000|2023-08-25 17:25:00|17903.5|17895.5|17906|17898|17906.5|17898.5|17894.5|17886.5|52
1692984600000|2023-08-25 17:30:00|17906.5|17898.5|17884.5|17876.5|17906.5|17898.5|17883|17875|47
1692984900000|2023-08-25 17:35:00|17884|17876|17877.5|17869.5|17888.5|17880.5|17877.5|17869.5|39
1692985200000|2023-08-25 17:40:00|17878|17870|17894.5|17886.5|17895|17887|17877.5|17869.5|33
1692985500000|2023-08-25 17:45:00|17894|17886|17885.5|17877.5|17894|17886|17879|17871|23
1692985800000|2023-08-25 17:50:00|17886|17878|17896.5|17888.5|17898|17890|17885|17877|48
1692986100000|2023-08-25 17:55:00|17897|17889|17905|17897|17905|17897|17894.5|17886.5|51
1692986400000|2023-08-25 18:00:00|17905.5|17897.5|17902.5|17894.5|17910|17902|17897.5|17889.5|50
1692986700000|2023-08-25 18:05:00|17903|17895|17910|17902|17913.5|17905.5|17902.5|17894.5|15
1692987000000|2023-08-25 18:10:00|17910.5|17902.5|17922.5|17914.5|17924|17916|17906.5|17898.5|14
1692987300000|2023-08-25 18:15:00|17922|17914|17926|17918|17929.5|17921.5|17915.5|17907.5|39
1692987600000|2023-08-25 18:20:00|17925.5|17917.5|17933.5|17925.5|17936|17928|17925.5|17917.5|53
1692987900000|2023-08-25 18:25:00|17934|17926|17944.5|17936.5|17946.5|17938.5|17933.5|17925.5|84
1692988200000|2023-08-25 18:30:00|17944|17936|17950.5|17942.5|17951|17943|17938.5|17930.5|53
1692988500000|2023-08-25 18:35:00|17950|17942|17952.5|17944.5|17961|17953|17948.5|17940.5|39
1692988800000|2023-08-25 18:40:00|17952|17944|17954|17946|17959.5|17951.5|17950|17942|105
1692989100000|2023-08-25 18:45:00|17954.5|17946.5|17960|17952|17963|17955|17950.5|17942.5|65
1692989400000|2023-08-25 18:50:00|17960.5|17952.5|17959|17951|17963|17955|17954.5|17946.5|98
1692989700000|2023-08-25 18:55:00|17959.5|17951.5|17976.3|17946.3|17976.3|17964|17956|17946.3|102
1692990000000|2023-08-25 19:00:00|17976.5|17946.5|17969.2|17939.2|17982.5|17952.5|17965.6|17935.6|0
1692990300000|2023-08-25 19:05:00|17969.3|17939.3|17971|17941|17972.8|17942.8|17951.8|17921.8|0
1692990600000|2023-08-25 19:10:00|17971.1|17941.1|17962|17932|17971.6|17941.6|17960.8|17930.8|0
1692990900000|2023-08-25 19:15:00|17962.1|17932.1|17968.4|17938.4|17972.4|17942.4|17961.8|17931.8|0
1692991200000|2023-08-25 19:20:00|17968.2|17938.2|17981.6|17951.6|17984.5|17954.5|17965.7|17935.7|0
1692991500000|2023-08-25 19:25:00|17981.8|17951.8|17973.2|17943.2|17982|17952|17972.8|17942.8|0
1692991800000|2023-08-25 19:30:00|17973.3|17943.3|17963|17933|17973.5|17943.5|17960.3|17930.3|0
1692992100000|2023-08-25 19:35:00|17962.8|17932.8|17956.4|17926.4|17962.8|17932.8|17952.3|17922.3|0
1692992400000|2023-08-25 19:40:00|17956.2|17926.2|17958.1|17928.1|17958.1|17928.1|17949.4|17919.4|0
1692992700000|2023-08-25 19:45:00|17957.9|17927.9|17948.7|17918.7|17963.7|17933.7|17948.4|17918.4|0
1692993000000|2023-08-25 19:50:00|17947.7|17917.7|17946.4|17916.4|17958.2|17928.2|17942.5|17912.5|0
1692993300000|2023-08-25 19:55:00|17946.5|17916.5|17953.9|17923.9|17962.6|17932.6|17946.5|17916.5|0
1692993600000|2023-08-25 20:00:00|17952.7|17922.7|17956.1|17926.1|17962.4|17932.4|17952.7|17922.7|0
1692993900000|2023-08-25 20:05:00|17954.7|17924.7|17952|17922|17955.3|17925.3|17951.3|17921.3|0
1692994200000|2023-08-25 20:10:00|17951.4|17921.4|17956.4|17926.4|17956.4|17926.4|17950.6|17920.6|0
1692994500000|2023-08-25 20:15:00|17955.5|17925.5|17954.8|17924.8|17955.8|17925.8|17953.7|17923.7|0
1692994800000|2023-08-25 20:20:00|17955.4|17925.4|17954.8|17924.8|17956.1|17926.1|17954.8|17924.8|0
1692995100000|2023-08-25 20:25:00|17955.1|17925.1|17952.1|17922.1|17955.5|17925.5|17951.5|17921.5|0
1692995400000|2023-08-25 20:30:00|17952.4|17922.4|17953.5|17923.5|17954.2|17924.2|17952.1|17922.1|0
1692995700000|2023-08-25 20:35:00|17953.2|17923.2|17951.7|17921.7|17953.5|17923.5|17951|17921|0
1692996000000|2023-08-25 20:40:00|17952.9|17922.9|17950.3|17920.3|17953|17923|17949.6|17919.6|0
1692996300000|2023-08-25 20:45:00|17950.9|17920.9|17950.5|17920.5|17951|17921|17949.8|17919.8|0
1692996600000|2023-08-25 20:50:00|17950.8|17920.8|17950.3|17920.3|17951.2|17921.2|17950.3|17920.3|0
1692996900000|2023-08-25 20:55:00|17949.7|17919.7|17943.8|17913.8|17950.3|17920.3|17942.2|17912.2|0
1693173600000|2023-08-27 22:00:00|18056.9|18026.9|18053.6|18023.6|18095.4|18065.4|18048.3|18018.3|0
1693173900000|2023-08-27 22:05:00|18053|18023|18084.2|18054.2|18087.1|18057.1|18049.3|18019.3|0
1693174200000|2023-08-27 22:10:00|18084.6|18054.6|18083.7|18053.7|18097.2|18067.2|18078.1|18048.1|0
1693174500000|2023-08-27 22:15:00|18083.1|18053.1|18082.6|18052.6|18083.7|18053.7|18078.6|18048.6|0
1693174800000|2023-08-27 22:20:00|18082.7|18052.7|18089.7|18059.7|18089.7|18059.7|18082.7|18052.7|0
1693175100000|2023-08-27 22:25:00|18090.1|18060.1|18088|18058|18090.5|18060.5|18087.4|18057.4|0
1693175400000|2023-08-27 22:30:00|18087.4|18057.4|18088.6|18058.6|18089.3|18059.3|18083.6|18053.6|0
1693175700000|2023-08-27 22:35:00|18088.3|18058.3|18092.1|18062.1|18093.7|18063.7|18088.2|18058.2|0
1693176000000|2023-08-27 22:40:00|18091.5|18061.5|18085.9|18055.9|18093.4|18063.4|18084.1|18054.1|0
1693176300000|2023-08-27 22:45:00|18085.3|18055.3|18142.5|18112.5|18143.1|18113.1|18081.3|18051.3|0
1693176600000|2023-08-27 22:50:00|18143.1|18113.1|18137.3|18107.3|18143.2|18113.2|18135|18105|0
1693176900000|2023-08-27 22:55:00|18136.8|18106.8|18139.2|18109.2|18140.6|18110.6|18136.8|18106.8|0
1693177200000|2023-08-27 23:00:00|18139.8|18109.8|18132.2|18102.2|18139.9|18109.9|18129.8|18099.8|0
1693177500000|2023-08-27 23:05:00|18132.8|18102.8|18132.3|18102.3|18133.4|18103.4|18131.9|18101.9|0
1693177800000|2023-08-27 23:10:00|18132.9|18102.9|18162.3|18132.3|18162.9|18132.9|18130.8|18100.8|0
1693178100000|2023-08-27 23:15:00|18161.7|18131.7|18170.4|18140.4|18170.5|18140.5|18156.7|18126.7|0
1693178400000|2023-08-27 23:20:00|18170.1|18140.1|18168.3|18138.3|18182.4|18152.4|18167.8|18137.8|0
1693178700000|2023-08-27 23:25:00|18167.7|18137.7|18171.9|18141.9|18172.5|18142.5|18167.5|18137.5|0
1693179000000|2023-08-27 23:30:00|18172.5|18142.5|18174.2|18144.2|18175.8|18145.8|18171|18141|0
1693179300000|2023-08-27 23:35:00|18178|18148|18198.9|18168.9|18198.9|18168.9|18178|18148|0
1693179600000|2023-08-27 23:40:00|18201.9|18171.9|18229.6|18199.6|18230.9|18200.9|18199.5|18169.5|0
1693179900000|2023-08-27 23:45:00|18229|18199|18236|18206|18236.1|18206.1|18228.2|18198.2|0
1693180200000|2023-08-27 23:50:00|18235.4|18205.4|18233.9|18203.9|18236|18206|18231.2|18201.2|0
1693180500000|2023-08-27 23:55:00|18233.3|18203.3|18211.9|18181.9|18234|18204|18211.9|18181.9|0
1693180800000|2023-08-28 00:00:00|18212.5|18182.5|18193.9|18163.9|18212.6|18182.6|18193.3|18163.3|0
1693181100000|2023-08-28 00:05:00|18194.5|18164.5|18196.4|18166.4|18196.4|18166.4|18163.7|18133.7|0
1693181400000|2023-08-28 00:10:00|18197|18167|18191.5|18161.5|18197.8|18167.8|18190.8|18160.8|0
1693181700000|2023-08-28 00:15:00|18190.9|18160.9|18199.7|18169.7|18200.3|18170.3|18190.8|18160.8|0
1693182000000|2023-08-28 00:20:00|18199.1|18169.1|18200.8|18170.8|18203.5|18173.5|18198.5|18168.5|0
1693182300000|2023-08-28 00:25:00|18201.4|18171.4|18191.2|18161.2|18201.4|18171.4|18190.6|18160.6|0
1693182600000|2023-08-28 00:30:00|18190.6|18160.6|18179.9|18149.9|18191.2|18161.2|18178.9|18148.9|0
1693182900000|2023-08-28 00:35:00|18179.3|18149.3|18182|18152|18183.1|18153.1|18179.3|18149.3|0
1693183200000|2023-08-28 00:40:00|18181.6|18151.6|18185.1|18155.1|18185.7|18155.7|18181.2|18151.2|0
1693183500000|2023-08-28 00:45:00|18185.7|18155.7|18173.4|18143.4|18185.7|18155.7|18171.9|18141.9|0
1693183800000|2023-08-28 00:50:00|18174|18144|18197.7|18167.7|18199.1|18169.1|18173.4|18143.4|0
1693184100000|2023-08-28 00:55:00|18197.1|18167.1|18230.4|18200.4|18231.9|18201.9|18197.1|18167.1|0
1693184400000|2023-08-28 01:00:00|18230.6|18200.6|18306.8|18276.8|18318.5|18288.5|18230.6|18200.6|0
1693184700000|2023-08-28 01:05:00|18307.4|18277.4|18402.9|18372.9|18402.9|18372.9|18307.4|18277.4|0
1693185000000|2023-08-28 01:10:00|18402.3|18372.3|18379.9|18349.9|18402.9|18372.9|18379.9|18349.9|0
1693185300000|2023-08-28 01:15:00|18379.3|18349.3|18532|18527|18535.5|18530.5|18379.3|18349.3|8088
1693185600000|2023-08-28 01:20:00|18530.5|18525.5|18514|18509|18541.5|18536.5|18469|18464|3834
1693185900000|2023-08-28 01:25:00|18512|18507|18513.5|18508.5|18519|18514|18483.5|18478.5|1941
1693186200000|2023-08-28 01:30:00|18513|18508|18395.5|18390.5|18536.5|18531.5|18374.5|18369.5|11639
1693186500000|2023-08-28 01:35:00|18393.5|18388.5|18413.5|18408.5|18432|18427|18348.5|18343.5|6315
1693186800000|2023-08-28 01:40:00|18414.5|18409.5|18408.5|18403.5|18429|18424|18364.5|18359.5|3500
1693187100000|2023-08-28 01:45:00|18409|18404|18343|18338|18422.5|18417.5|18343|18338|3212
1693187400000|2023-08-28 01:50:00|18341|18336|18355|18350|18366|18361|18307.5|18302.5|3797
1693187700000|2023-08-28 01:55:00|18353.5|18348.5|18336.5|18331.5|18370|18365|18313.5|18308.5|2718
1693188000000|2023-08-28 02:00:00|18337.5|18332.5|18354.5|18349.5|18367.5|18362.5|18323|18318|1983
1693188300000|2023-08-28 02:05:00|18355|18350|18267.5|18262.5|18366|18361|18266|18261|3377
1693188600000|2023-08-28 02:10:00|18268|18263|18309|18304|18310|18305|18250.5|18245.5|3741
1693188900000|2023-08-28 02:15:00|18310.5|18305.5|18249.5|18244.5|18321.5|18316.5|18247|18242|2807
1693189200000|2023-08-28 02:20:00|18250|18245|18273.5|18268.5|18286|18281|18249.5|18244.5|2351
1693189500000|2023-08-28 02:25:00|18272.5|18267.5|18293.4|18288.4|18301.4|18296.4|18262.5|18257.5|2056
1693189800000|2023-08-28 02:30:00|18295.4|18290.4|18316.4|18311.4|18324.4|18319.4|18284.9|18279.9|2980
1693190100000|2023-08-28 02:35:00|18316.9|18311.9|18333.9|18328.9|18344.9|18339.9|18313.4|18308.4|2235
1693190400000|2023-08-28 02:40:00|18333.4|18328.4|18334.4|18329.4|18348.4|18343.4|18315.4|18310.4|1681
1693190700000|2023-08-28 02:45:00|18335.9|18330.9|18326.9|18321.9|18347.9|18342.9|18309.9|18304.9|2123
1693191000000|2023-08-28 02:50:00|18325.4|18320.4|18320.4|18315.4|18361.9|18356.9|18319.9|18314.9|1906
1693191300000|2023-08-28 02:55:00|18319.4|18314.4|18338.4|18333.4|18344.4|18339.4|18309.9|18304.9|1303
1693191600000|2023-08-28 03:00:00|18338.9|18333.9|18320.4|18315.4|18346.9|18341.9|18313.9|18308.9|1491
1693191900000|2023-08-28 03:05:00|18320.9|18315.9|18298.9|18293.9|18335.4|18330.4|18285.9|18280.9|1608
1693192200000|2023-08-28 03:10:00|18298.4|18293.4|18301.4|18296.4|18307.9|18302.9|18276.9|18271.9|1254
1693192500000|2023-08-28 03:15:00|18301.9|18296.9|18272.9|18267.9|18305.4|18300.4|18265.9|18260.9|1189
1693192800000|2023-08-28 03:20:00|18273.4|18268.4|18275.9|18270.9|18299.4|18294.4|18271.9|18266.9|2092
1693193100000|2023-08-28 03:25:00|18276.4|18271.4|18278.9|18273.9|18293.4|18288.4|18269.9|18264.9|2416
1693193400000|2023-08-28 03:30:00|18279.4|18274.4|18291.4|18286.4|18297.9|18292.9|18277.9|18272.9|894
1693193700000|2023-08-28 03:35:00|18292.9|18287.9|18292.9|18287.9|18297.4|18292.4|18279.9|18274.9|643
1693194000000|2023-08-28 03:40:00|18292.4|18287.4|18275.9|18270.9|18301.9|18296.9|18275.9|18270.9|1000
1693194300000|2023-08-28 03:45:00|18276.4|18271.4|18269.4|18264.4|18281.4|18276.4|18262.9|18257.9|1124
1693194600000|2023-08-28 03:50:00|18268.9|18263.9|18269.4|18264.4|18277.9|18272.9|18262.9|18257.9|726
1693194900000|2023-08-28 03:55:00|18269.9|18264.9|18262.4|18257.4|18272.9|18267.9|18258.9|18253.9|881
1693195200000|2023-08-28 04:00:00|18273.9|18243.9|18275.5|18245.5|18276.7|18246.7|18273.7|18243.7|1
1693195500000|2023-08-28 04:05:00|18274.9|18244.9|18276.4|18246.4|18276.4|18246.4|18274|18244|0
1693195800000|2023-08-28 04:10:00|18275.8|18245.8|18279.1|18249.1|18279.1|18249.1|18274.5|18244.5|0
1693196100000|2023-08-28 04:15:00|18279.3|18249.3|18278|18248|18280.7|18250.7|18277.1|18247.1|0
1693196400000|2023-08-28 04:20:00|18278.3|18248.3|18278.1|18248.1|18278.4|18248.4|18277.5|18247.5|0
1693196700000|2023-08-28 04:25:00|18277.5|18247.5|18274.2|18244.2|18278.1|18248.1|18274.2|18244.2|0
1693197000000|2023-08-28 04:30:00|18274.9|18244.9|18276.6|18246.6|18277|18247|18274.9|18244.9|0
1693197300000|2023-08-28 04:35:00|18276.4|18246.4|18277.9|18247.9|18277.9|18247.9|18276|18246|0
1693197600000|2023-08-28 04:40:00|18277.3|18247.3|18278.9|18248.9|18280.4|18250.4|18277.3|18247.3|0
1693197900000|2023-08-28 04:45:00|18279.2|18249.2|18281.2|18251.2|18281.8|18251.8|18278.9|18248.9|0
1693198200000|2023-08-28 04:50:00|18280.9|18250.9|18280.6|18250.6|18281.8|18251.8|18280.6|18250.6|0
1693198500000|2023-08-28 04:55:00|18280|18250|18281.5|18251.5|18281.5|18251.5|18279.4|18249.4|12
1693198800000|2023-08-28 05:00:00|18268.9|18263.9|18227.4|18222.4|18272.4|18267.4|18222.4|18217.4|2977
1693199100000|2023-08-28 05:05:00|18229.4|18224.4|18196.9|18191.9|18239.4|18234.4|18191.4|18186.4|2372
1693199400000|2023-08-28 05:10:00|18198.4|18193.4|18197.4|18192.4|18223.9|18218.9|18189.4|18184.4|1789
1693199700000|2023-08-28 05:15:00|18198.4|18193.4|18217.4|18212.4|18224.9|18219.9|18193.9|18188.9|2103
1693200000000|2023-08-28 05:20:00|18216.9|18211.9|18175.9|18170.9|18216.9|18211.9|18165.9|18160.9|1771
1693200300000|2023-08-28 05:25:00|18175.4|18170.4|18165.4|18160.4|18182.9|18177.9|18149.4|18144.4|2642
1693200600000|2023-08-28 05:30:00|18166.4|18161.4|18187.9|18182.9|18204.9|18199.9|18165.4|18160.4|2005
1693200900000|2023-08-28 05:35:00|18188.4|18183.4|18197.9|18192.9|18216.4|18211.4|18180.4|18175.4|1617
1693201200000|2023-08-28 05:40:00|18195.4|18190.4|18209.4|18204.4|18228.9|18223.9|18193.4|18188.4|1402
1693201500000|2023-08-28 05:45:00|18208.9|18203.9|18219.9|18214.9|18230.9|18225.9|18205.4|18200.4|2305
1693201800000|2023-08-28 05:50:00|18220.4|18215.4|18222.9|18217.9|18239.9|18234.9|18213.4|18208.4|1534
1693202100000|2023-08-28 05:55:00|18222.4|18217.4|18225.4|18220.4|18231.4|18226.4|18198.9|18193.9|1344
1693202400000|2023-08-28 06:00:00|18221.4|18216.4|18222.4|18217.4|18240.9|18235.9|18198.4|18193.4|2227
1693202700000|2023-08-28 06:05:00|18223.4|18218.4|18207.9|18202.9|18234.9|18229.9|18201.4|18196.4|2313
1693203000000|2023-08-28 06:10:00|18208.4|18203.4|18185.4|18180.4|18217.9|18212.9|18180.4|18175.4|1931
1693203300000|2023-08-28 06:15:00|18185.9|18180.9|18174.4|18169.4|18209.4|18204.4|18173.9|18168.9|1692
1693203600000|2023-08-28 06:20:00|18175.4|18170.4|18159.9|18154.9|18187.4|18182.4|18154.4|18149.4|1553
1693203900000|2023-08-28 06:25:00|18160.4|18155.4|18179.4|18174.4|18184.9|18179.9|18160.4|18155.4|2133
1693204200000|2023-08-28 06:30:00|18179.9|18174.9|18149.4|18144.4|18184.4|18179.4|18143.4|18138.4|2470
1693204500000|2023-08-28 06:35:00|18148.4|18143.4|18175.4|18170.4|18194.4|18189.4|18148.4|18143.4|2309
1693204800000|2023-08-28 06:40:00|18175.9|18170.9|18211.4|18206.4|18212.9|18207.9|18175.9|18170.9|1628
1693205100000|2023-08-28 06:45:00|18211.9|18206.9|18202.4|18197.4|18220.4|18215.4|18193.4|18188.4|1083
1693205400000|2023-08-28 06:50:00|18201.9|18196.9|18190.9|18185.9|18202.9|18197.9|18179.9|18174.9|931
1693205700000|2023-08-28 06:55:00|18190.4|18185.4|18185.4|18180.4|18192.9|18187.9|18176.4|18171.4|991
1693206000000|2023-08-28 07:00:00|18185.9|18180.9|18171.9|18166.9|18189.9|18184.9|18169.9|18164.9|932
1693206300000|2023-08-28 07:05:00|18172.4|18167.4|18170.4|18165.4|18188.9|18183.9|18167.4|18162.4|653
1693206600000|2023-08-28 07:10:00|18169.9|18164.9|18154.4|18149.4|18170.9|18165.9|18144.9|18139.9|1353
1693206900000|2023-08-28 07:15:00|18154.9|18149.9|18171.4|18166.4|18176.4|18171.4|18146.4|18141.4|947
1693207200000|2023-08-28 07:20:00|18170.9|18165.9|18155.4|18150.4|18178.4|18173.4|18153.9|18148.9|1691
1693207500000|2023-08-28 07:25:00|18154.9|18149.9|18159.4|18154.4|18166.4|18161.4|18144.4|18139.4|1689
1693207800000|2023-08-28 07:30:00|18158.9|18153.9|18141.4|18136.4|18161.4|18156.4|18138.9|18133.9|1015
1693208100000|2023-08-28 07:35:00|18140.9|18135.9|18128.9|18123.9|18149.9|18144.9|18112.4|18107.4|2597
1693208400000|2023-08-28 07:40:00|18128.4|18123.4|18126.9|18121.9|18137.4|18132.4|18120.4|18115.4|975
1693208700000|2023-08-28 07:45:00|18128.4|18123.4|18121.9|18116.9|18135.9|18130.9|18120.4|18115.4|1232
1693209000000|2023-08-28 07:50:00|18122.4|18117.4|18129.4|18124.4|18133.9|18128.9|18116.9|18111.9|1092
1693209300000|2023-08-28 07:55:00|18129.9|18124.9|18123.4|18118.4|18131.9|18126.9|18115.9|18110.9|1444
1693209600000|2023-08-28 08:00:00|18112.3|18107.3|18106.8|18101.8|18118.3|18113.3|18104.8|18099.8|1661
1693209900000|2023-08-28 08:05:00|18106.3|18101.3|18124.3|18119.3|18124.8|18119.8|18105.3|18100.3|1786
1693210200000|2023-08-28 08:10:00|18123.8|18118.8|18126.3|18121.3|18130.3|18125.3|18118.3|18113.3|10476
1693210500000|2023-08-28 08:15:00|18127.3|18122.3|18136.8|18131.8|18138.8|18133.8|18120.8|18115.8|7725
1693210800000|2023-08-28 08:20:00|18136.3|18131.3|18150.3|18145.3|18152.3|18147.3|18133.3|18128.3|5130
1693211100000|2023-08-28 08:25:00|18148.8|18143.8|18147.3|18142.3|18154.8|18149.8|18137.8|18132.8|1837
1693211400000|2023-08-28 08:30:00|18158.4|18128.4|18169.5|18139.5|18169.5|18139.5|18156.6|18126.6|0
1693211700000|2023-08-28 08:35:00|18169.2|18139.2|18168|18138|18170.4|18140.4|18166.8|18136.8|0
1693212000000|2023-08-28 08:40:00|18168.6|18138.6|18166.1|18136.1|18168.9|18138.9|18165.2|18135.2|0
1693212300000|2023-08-28 08:45:00|18166.4|18136.4|18162.1|18132.1|18166.7|18136.7|18160.7|18130.7|0
1693212600000|2023-08-28 08:50:00|18162.2|18132.2|18162|18132|18164.3|18134.3|18160.4|18130.4|0
1693212900000|2023-08-28 08:55:00|18162.4|18132.4|18161.5|18131.5|18162.7|18132.7|18159.7|18129.7|0
1693213200000|2023-08-28 09:00:00|18160.9|18130.9|18158.2|18128.2|18162.7|18132.7|18158.2|18128.2|0
1693213500000|2023-08-28 09:05:00|18157.6|18127.6|18150.9|18120.9|18159.4|18129.4|18150.9|18120.9|0
1693213800000|2023-08-28 09:10:00|18151.5|18121.5|18151.7|18121.7|18153.3|18123.3|18149.4|18119.4|0
1693214100000|2023-08-28 09:15:00|18142.3|18134.3|18134.8|18126.8|18143.8|18135.8|18125.3|18117.3|365
1693214400000|2023-08-28 09:20:00|18134.3|18126.3|18140.3|18132.3|18140.8|18132.8|18126.8|18118.8|117
1693214700000|2023-08-28 09:25:00|18140.8|18132.8|18154.8|18146.8|18156.3|18148.3|18140.8|18132.8|170
1693215000000|2023-08-28 09:30:00|18154.3|18146.3|18155.8|18147.8|18163.3|18155.3|18152.8|18144.8|173
1693215300000|2023-08-28 09:35:00|18153.3|18145.3|18156.8|18148.8|18162.3|18154.3|18152.3|18144.3|61
1693215600000|2023-08-28 09:40:00|18158.8|18150.8|18143.3|18135.3|18159.8|18151.8|18139.8|18131.8|55
1693215900000|2023-08-28 09:45:00|18145.8|18137.8|18134.8|18126.8|18146.3|18138.3|18134.3|18126.3|86
1693216200000|2023-08-28 09:50:00|18135.3|18127.3|18136.8|18128.8|18139.3|18131.3|18132.8|18124.8|95
1693216500000|2023-08-28 09:55:00|18136.3|18128.3|18134.3|18126.3|18143.3|18135.3|18132.8|18124.8|56
1693216800000|2023-08-28 10:00:00|18133.8|18125.8|18133.8|18125.8|18141.8|18133.8|18133.3|18125.3|48
1693217100000|2023-08-28 10:05:00|18134.3|18126.3|18138.3|18130.3|18140.8|18132.8|18134.3|18126.3|45
1693217400000|2023-08-28 10:10:00|18138.8|18130.8|18141.3|18133.3|18143.3|18135.3|18134.8|18126.8|44
1693217700000|2023-08-28 10:15:00|18140.8|18132.8|18139.8|18131.8|18141.3|18133.3|18135.8|18127.8|20
1693218000000|2023-08-28 10:20:00|18141.3|18133.3|18154.8|18146.8|18156.8|18148.8|18139.3|18131.3|63
1693218300000|2023-08-28 10:25:00|18154.3|18146.3|18146.8|18138.8|18154.3|18146.3|18145.8|18137.8|15
1693218600000|2023-08-28 10:30:00|18147.3|18139.3|18151.3|18143.3|18154.3|18146.3|18146.8|18138.8|39
1693218900000|2023-08-28 10:35:00|18150.8|18142.8|18149.3|18141.3|18151.3|18143.3|18145.3|18137.3|17
1693219200000|2023-08-28 10:40:00|18149.8|18141.8|18152.3|18144.3|18158.3|18150.3|18144.3|18136.3|53
1693219500000|2023-08-28 10:45:00|18151.3|18143.3|18160.8|18152.8|18163.8|18155.8|18150.8|18142.8|58
1693219800000|2023-08-28 10:50:00|18160.3|18152.3|18145.3|18137.3|18160.3|18152.3|18144.8|18136.8|65
1693220100000|2023-08-28 10:55:00|18144.8|18136.8|18128.8|18120.8|18144.8|18136.8|18128.3|18120.3|90
1693220400000|2023-08-28 11:00:00|18129.3|18121.3|18146.3|18138.3|18149.3|18141.3|18129.3|18121.3|68
1693220700000|2023-08-28 11:05:00|18145.8|18137.8|18150.3|18142.3|18152.3|18144.3|18144.3|18136.3|109
1693221000000|2023-08-28 11:10:00|18149.8|18141.8|18151.3|18143.3|18151.3|18143.3|18143.3|18135.3|17
1693221300000|2023-08-28 11:15:00|18151.8|18143.8|18158.3|18150.3|18160.3|18152.3|18149.3|18141.3|33
1693221600000|2023-08-28 11:20:00|18158.8|18150.8|18155.3|18147.3|18161.8|18153.8|18154.3|18146.3|41
1693221900000|2023-08-28 11:25:00|18155.8|18147.8|18148.3|18140.3|18156.3|18148.3|18148.3|18140.3|35
1693222200000|2023-08-28 11:30:00|18148.8|18140.8|18158.8|18150.8|18158.8|18150.8|18146.3|18138.3|22
1693222500000|2023-08-28 11:35:00|18159.3|18151.3|18155.3|18147.3|18160.3|18152.3|18152.8|18144.8|14
1693222800000|2023-08-28 11:40:00|18154.8|18146.8|18161.3|18153.3|18163.3|18155.3|18154.8|18146.8|20
1693223100000|2023-08-28 11:45:00|18161.8|18153.8|18165.8|18157.8|18167.8|18159.8|18161.8|18153.8|46
1693223400000|2023-08-28 11:50:00|18166.3|18158.3|18164.8|18156.8|18167.8|18159.8|18161.8|18153.8|35
1693223700000|2023-08-28 11:55:00|18165.3|18157.3|18159.3|18151.3|18167.3|18159.3|18158.3|18150.3|82
1693224000000|2023-08-28 12:00:00|18159.8|18151.8|18162.8|18154.8|18165.8|18157.8|18159.3|18151.3|42
1693224300000|2023-08-28 12:05:00|18163.3|18155.3|18173.3|18165.3|18176.8|18168.8|18162.8|18154.8|97
1693224600000|2023-08-28 12:10:00|18172.8|18164.8|18171.3|18163.3|18175.8|18167.8|18167.8|18159.8|22
1693224900000|2023-08-28 12:15:00|18172.3|18164.3|18172.3|18164.3|18172.3|18164.3|18166.8|18158.8|24
1693225200000|2023-08-28 12:20:00|18171.8|18163.8|18176.8|18168.8|18178.8|18170.8|18171.3|18163.3|48
1693225500000|2023-08-28 12:25:00|18177.3|18169.3|18183.3|18175.3|18185.3|18177.3|18176.8|18168.8|66
1693225800000|2023-08-28 12:30:00|18182.8|18174.8|18191.8|18183.8|18191.8|18183.8|18182.8|18174.8|163
1693226100000|2023-08-28 12:35:00|18187.8|18179.8|18186.8|18178.8|18196.8|18188.8|18184.8|18176.8|164
1693226400000|2023-08-28 12:40:00|18186.3|18178.3|18191.8|18183.8|18196.8|18188.8|18185.8|18177.8|59
1693226700000|2023-08-28 12:45:00|18192.3|18184.3|18185.3|18177.3|18196.3|18188.3|18183.3|18175.3|53
1693227000000|2023-08-28 12:50:00|18185.8|18177.8|18194.3|18186.3|18195.8|18187.8|18181.3|18173.3|58
1693227300000|2023-08-28 12:55:00|18193.8|18185.8|18204.8|18196.8|18205.3|18197.3|18193.3|18185.3|98
1693227600000|2023-08-28 13:00:00|18204.3|18196.3|18209.8|18201.8|18216.3|18208.3|18201.8|18193.8|166
1693227900000|2023-08-28 13:05:00|18210.3|18202.3|18213.3|18205.3|18218.8|18210.8|18210.3|18202.3|89
1693228200000|2023-08-28 13:10:00|18212.3|18204.3|18222.8|18214.8|18227.3|18219.3|18211.8|18203.8|49
1693228500000|2023-08-28 13:15:00|18223.3|18215.3|18214.8|18206.8|18226.8|18218.8|18214.3|18206.3|48
1693228800000|2023-08-28 13:20:00|18214.3|18206.3|18213.8|18205.8|18222.3|18214.3|18211.3|18203.3|67
1693229100000|2023-08-28 13:25:00|18213.3|18205.3|18206.3|18198.3|18213.3|18205.3|18196.3|18188.3|321
1693229400000|2023-08-28 13:30:00|18205.8|18197.8|18202.3|18194.3|18210.3|18202.3|18162.3|18154.3|943
1693229700000|2023-08-28 13:35:00|18203.3|18195.3|18229.8|18221.8|18255.8|18247.8|18196.8|18188.8|709
1693230000000|2023-08-28 13:40:00|18230.3|18222.3|18277.8|18269.8|18278.3|18270.3|18220.8|18212.8|600
1693230300000|2023-08-28 13:45:00|18278.3|18270.3|18245.8|18237.8|18288.3|18280.3|18235.8|18227.8|394
1693230600000|2023-08-28 13:50:00|18245.3|18237.3|18259.8|18251.8|18259.8|18251.8|18219.3|18211.3|301
1693230900000|2023-08-28 13:55:00|18257.8|18249.8|18266.3|18258.3|18270.3|18262.3|18252.8|18244.8|193
1693231200000|2023-08-28 14:00:00|18266.8|18258.8|18243.3|18235.3|18267.3|18259.3|18226.3|18218.3|449
1693231500000|2023-08-28 14:05:00|18242.8|18234.8|18257.3|18249.3|18260.8|18252.8|18230.3|18222.3|339
1693231800000|2023-08-28 14:10:00|18256.8|18248.8|18253.3|18245.3|18261.8|18253.8|18237.8|18229.8|256
1693232100000|2023-08-28 14:15:00|18252.8|18244.8|18263.3|18255.3|18264.8|18256.8|18241.8|18233.8|290
1693232400000|2023-08-28 14:20:00|18262.8|18254.8|18285.3|18277.3|18288.3|18280.3|18262.8|18254.8|243
1693232700000|2023-08-28 14:25:00|18286.8|18278.8|18300.8|18292.8|18302.8|18294.8|18276.3|18268.3|267
1693233000000|2023-08-28 14:30:00|18300.3|18292.3|18305.3|18297.3|18305.3|18297.3|18286.8|18278.8|190
1693233300000|2023-08-28 14:35:00|18304.8|18296.8|18314.3|18306.3|18323.3|18315.3|18303.3|18295.3|371
1693233600000|2023-08-28 14:40:00|18313.8|18305.8|18309.8|18301.8|18330.3|18322.3|18307.8|18299.8|309
1693233900000|2023-08-28 14:45:00|18309.3|18301.3|18309.3|18301.3|18320.3|18312.3|18304.8|18296.8|153
1693234200000|2023-08-28 14:50:00|18308.8|18300.8|18288.8|18280.8|18314.8|18306.8|18285.3|18277.3|218
1693234500000|2023-08-28 14:55:00|18289.3|18281.3|18299.8|18291.8|18303.8|18295.8|18284.8|18276.8|100
1693234800000|2023-08-28 15:00:00|18300.3|18292.3|18314.8|18306.8|18314.8|18306.8|18299.8|18291.8|213
1693235100000|2023-08-28 15:05:00|18314.3|18306.3|18327.8|18319.8|18330.3|18322.3|18307.3|18299.3|207
1693235400000|2023-08-28 15:10:00|18328.3|18320.3|18339.8|18331.8|18339.8|18331.8|18321.8|18313.8|184
1693235700000|2023-08-28 15:15:00|18339.3|18331.3|18322.3|18314.3|18341.8|18333.8|18319.8|18311.8|141
1693236000000|2023-08-28 15:20:00|18322.8|18314.8|18323.8|18315.8|18328.8|18320.8|18315.8|18307.8|146
1693236300000|2023-08-28 15:25:00|18324.3|18316.3|18322.3|18314.3|18328.3|18320.3|18318.3|18310.3|131
1693236600000|2023-08-28 15:30:00|18321.8|18313.8|18328.8|18320.8|18334.8|18326.8|18320.3|18312.3|115
1693236900000|2023-08-28 15:35:00|18329.3|18321.3|18326.3|18318.3|18332.3|18324.3|18324.8|18316.8|96
1693237200000|2023-08-28 15:40:00|18325.8|18317.8|18315.8|18307.8|18336.3|18328.3|18307.8|18299.8|121
1693237500000|2023-08-28 15:45:00|18315.3|18307.3|18313.3|18305.3|18320.8|18312.8|18304.8|18296.8|87
1693237800000|2023-08-28 15:50:00|18312.3|18304.3|18309.3|18301.3|18312.8|18304.8|18304.8|18296.8|76
1693238100000|2023-08-28 15:55:00|18309.8|18301.8|18311.8|18303.8|18315.3|18307.3|18308.8|18300.8|77
1693238400000|2023-08-28 16:00:00|18312.3|18304.3|18304.8|18296.8|18312.3|18304.3|18298.8|18290.8|57
1693238700000|2023-08-28 16:05:00|18305.3|18297.3|18309.3|18301.3|18311.8|18303.8|18303.3|18295.3|37
1693239000000|2023-08-28 16:10:00|18308.8|18300.8|18298.8|18290.8|18310.3|18302.3|18297.3|18289.3|50
1693239300000|2023-08-28 16:15:00|18298.3|18290.3|18290.8|18282.8|18298.3|18290.3|18289.3|18281.3|35
1693239600000|2023-08-28 16:20:00|18291.3|18283.3|18282.8|18274.8|18293.3|18285.3|18280.3|18272.3|95
1693239900000|2023-08-28 16:25:00|18283.3|18275.3|18289.3|18281.3|18293.3|18285.3|18282.3|18274.3|25
1693240200000|2023-08-28 16:30:00|18288.8|18280.8|18298.8|18290.8|18299.3|18291.3|18285.3|18277.3|42
1693240500000|2023-08-28 16:35:00|18299.3|18291.3|18306.3|18298.3|18310.3|18302.3|18299.3|18291.3|42
1693240800000|2023-08-28 16:40:00|18305.8|18297.8|18314.8|18306.8|18315.3|18307.3|18302.8|18294.8|77
1693241100000|2023-08-28 16:45:00|18315.3|18307.3|18314.8|18306.8|18319.3|18311.3|18314.3|18306.3|25
1693241400000|2023-08-28 16:50:00|18315.3|18307.3|18320.3|18312.3|18324.3|18316.3|18314.8|18306.8|36
1693241700000|2023-08-28 16:55:00|18319.8|18311.8|18332.8|18324.8|18332.8|18324.8|18318.3|18310.3|67
1693242000000|2023-08-28 17:00:00|18333.3|18325.3|18328.8|18320.8|18333.3|18325.3|18324.3|18316.3|24
1693242300000|2023-08-28 17:05:00|18328.3|18320.3|18322.8|18314.8|18335.3|18327.3|18320.3|18312.3|45
1693242600000|2023-08-28 17:10:00|18322.3|18314.3|18315.8|18307.8|18328.3|18320.3|18313.8|18305.8|31
1693242900000|2023-08-28 17:15:00|18316.3|18308.3|18322.8|18314.8|18323.3|18315.3|18312.8|18304.8|23
1693243200000|2023-08-28 17:20:00|18324.3|18316.3|18324.3|18316.3|18327.3|18319.3|18319.3|18311.3|20
1693243500000|2023-08-28 17:25:00|18324.8|18316.8|18326.8|18318.8|18329.3|18321.3|18322.8|18314.8|19
1693243800000|2023-08-28 17:30:00|18327.3|18319.3|18319.8|18311.8|18328.8|18320.8|18318.8|18310.8|30
1693244100000|2023-08-28 17:35:00|18319.3|18311.3|18302.3|18294.3|18319.8|18311.8|18301.3|18293.3|19
1693244400000|2023-08-28 17:40:00|18301.8|18293.8|18306.8|18298.8|18309.8|18301.8|18301.8|18293.8|8
1693244700000|2023-08-28 17:45:00|18307.3|18299.3|18303.3|18295.3|18313.8|18305.8|18301.3|18293.3|38
1693245000000|2023-08-28 17:50:00|18302.8|18294.8|18294.8|18286.8|18303.8|18295.8|18292.3|18284.3|74
1693245300000|2023-08-28 17:55:00|18295.8|18287.8|18289.3|18281.3|18295.8|18287.8|18282.3|18274.3|53
1693245600000|2023-08-28 18:00:00|18288.3|18280.3|18291.3|18283.3|18294.3|18286.3|18285.3|18277.3|25
1693245900000|2023-08-28 18:05:00|18291.8|18283.8|18298.3|18290.3|18299.3|18291.3|18288.3|18280.3|28
1693246200000|2023-08-28 18:10:00|18297.8|18289.8|18298.8|18290.8|18300.3|18292.3|18291.3|18283.3|26
1693246500000|2023-08-28 18:15:00|18299.3|18291.3|18288.3|18280.3|18302.3|18294.3|18287.8|18279.8|38
1693246800000|2023-08-28 18:20:00|18288.8|18280.8|18299.8|18291.8|18300.8|18292.8|18288.8|18280.8|14
1693247100000|2023-08-28 18:25:00|18299.3|18291.3|18296.8|18288.8|18300.3|18292.3|18292.3|18284.3|48
1693247400000|2023-08-28 18:30:00|18297.3|18289.3|18291.8|18283.8|18297.3|18289.3|18289.3|18281.3|24
1693247700000|2023-08-28 18:35:00|18292.3|18284.3|18298.3|18290.3|18302.8|18294.8|18290.8|18282.8|80
1693248000000|2023-08-28 18:40:00|18297.8|18289.8|18297.3|18289.3|18304.3|18296.3|18293.8|18285.8|11
1693248300000|2023-08-28 18:45:00|18298.3|18290.3|18292.8|18284.8|18299.8|18291.8|18292.8|18284.8|25
1693248600000|2023-08-28 18:50:00|18293.3|18285.3|18295.3|18287.3|18300.3|18292.3|18289.8|18281.8|88
1693248900000|2023-08-28 18:55:00|18295.8|18287.8|18310.7|18280.7|18310.7|18294.8|18292.3|18280.7|56
1693249200000|2023-08-28 19:00:00|18310.9|18280.9|18316.9|18286.9|18319.9|18289.9|18310.6|18280.6|0
1693249500000|2023-08-28 19:05:00|18316.7|18286.7|18313.8|18283.8|18317|18287|18309.7|18279.7|0
1693249800000|2023-08-28 19:10:00|18314|18284|18314.7|18284.7|18317.6|18287.6|18309.3|18279.3|0
1693250100000|2023-08-28 19:15:00|18314.9|18284.9|18301.8|18271.8|18317.3|18287.3|18299.3|18269.3|0
1693250400000|2023-08-28 19:20:00|18302|18272|18292.4|18262.4|18302.3|18272.3|18287.8|18257.8|0
1693250700000|2023-08-28 19:25:00|18292.2|18262.2|18301.5|18271.5|18302.5|18272.5|18291.5|18261.5|0
1693251000000|2023-08-28 19:30:00|18301.4|18271.4|18303|18273|18303.3|18273.3|18300.5|18270.5|0
1693251300000|2023-08-28 19:35:00|18302.8|18272.8|18300.8|18270.8|18309.3|18279.3|18300.5|18270.5|0
1693251600000|2023-08-28 19:40:00|18300.7|18270.7|18308|18278|18308.2|18278.2|18300.4|18270.4|0
1693251900000|2023-08-28 19:45:00|18308.1|18278.1|18312.9|18282.9|18324.6|18294.6|18305.4|18275.4|0
1693252200000|2023-08-28 19:50:00|18312.7|18282.7|18307.6|18277.6|18313.7|18283.7|18304.6|18274.6|0
1693252500000|2023-08-28 19:55:00|18307.2|18277.2|18302.8|18272.8|18326.7|18296.7|18302.3|18272.3|0
1693252800000|2023-08-28 20:00:00|18302.4|18272.4|18306.5|18276.5|18309.2|18279.2|18299.7|18269.7|0
1693253100000|2023-08-28 20:05:00|18305.9|18275.9|18310.3|18280.3|18311.7|18281.7|18303.1|18273.1|0
1693253400000|2023-08-28 20:10:00|18309.7|18279.7|18311.9|18281.9|18312.5|18282.5|18308.2|18278.2|0
1693253700000|2023-08-28 20:15:00|18312.5|18282.5|18312|18282|18313.3|18283.3|18309.9|18279.9|0
1693254000000|2023-08-28 20:20:00|18312.6|18282.6|18313.1|18283.1|18313.1|18283.1|18310.6|18280.6|0
1693254300000|2023-08-28 20:25:00|18313.8|18283.8|18315.2|18285.2|18315.2|18285.2|18313.8|18283.8|0
1693254600000|2023-08-28 20:30:00|18315.9|18285.9|18317|18287|18317.7|18287.7|18315.6|18285.6|0
1693254900000|2023-08-28 20:35:00|18316.4|18286.4|18316.5|18286.5|18318|18288|18315.9|18285.9|0
1693255200000|2023-08-28 20:40:00|18317.1|18287.1|18317.2|18287.2|18317.9|18287.9|18317.1|18287.1|0
1693255500000|2023-08-28 20:45:00|18317.8|18287.8|18318|18288|18318.4|18288.4|18317.1|18287.1|0
1693255800000|2023-08-28 20:50:00|18318.3|18288.3|18317.8|18287.8|18318.7|18288.7|18317.8|18287.8|0
1693256100000|2023-08-28 20:55:00|18319|18289|18320.7|18290.7|18321.5|18291.5|18318.5|18288.5|0
1693256400000|2023-08-28 21:00:00|18320.5|18290.5|18320.9|18290.9|18320.9|18290.9|18320.4|18290.4|0
1693256700000|2023-08-28 21:05:00|18320.6|18290.6|18322.8|18292.8|18322.8|18292.8|18320.5|18290.5|0
1693257000000|2023-08-28 21:10:00|18322.7|18292.7|18322.7|18292.7|18322.7|18292.7|18322.1|18292.1|0
1693257300000|2023-08-28 21:15:00|18322.6|18292.6|18321.9|18291.9|18323.1|18293.1|18321.9|18291.9|0
1693257600000|2023-08-28 21:20:00|18321.7|18291.7|18322.3|18292.3|18322.9|18292.9|18321.5|18291.5|0
1693257900000|2023-08-28 21:25:00|18322.9|18292.9|18323|18293|18323.1|18293.1|18322.9|18292.9|0
1693258200000|2023-08-28 21:30:00|18323.1|18293.1|18323.1|18293.1|18323.1|18293.1|18323.1|18293.1|0
1693259100000|2023-08-28 21:45:00|18323|18293|18323.2|18293.2|18323.2|18293.2|18323|18293|0
1693259400000|2023-08-28 21:50:00|18323|18293|18323.2|18293.2|18323.2|18293.2|18323|18293|0
1693259700000|2023-08-28 21:55:00|18323|18293|18321.9|18291.9|18323|18293|18321.8|18291.8|0
1693260000000|2023-08-28 22:00:00|18322.4|18292.4|18327.6|18297.6|18328.6|18298.6|18321.8|18291.8|0
1693260300000|2023-08-28 22:05:00|18328.2|18298.2|18325.7|18295.7|18328.3|18298.3|18325|18295|0
1693260600000|2023-08-28 22:10:00|18325.1|18295.1|18327.4|18297.4|18329.1|18299.1|18325|18295|0
1693260900000|2023-08-28 22:15:00|18327.7|18297.7|18329.1|18299.1|18329.1|18299.1|18327|18297|0
1693261200000|2023-08-28 22:20:00|18329.4|18299.4|18328.7|18298.7|18330|18300|18328.7|18298.7|0
1693261500000|2023-08-28 22:25:00|18329.3|18299.3|18326.9|18296.9|18329.4|18299.4|18326.6|18296.6|0
1693261800000|2023-08-28 22:30:00|18326.3|18296.3|18326.2|18296.2|18326.3|18296.3|18325.5|18295.5|0
1693262100000|2023-08-28 22:35:00|18325.6|18295.6|18326.2|18296.2|18327.5|18297.5|18325.5|18295.5|0
1693262400000|2023-08-28 22:40:00|18325.6|18295.6|18327|18297|18327|18297|18324.1|18294.1|0
1693262700000|2023-08-28 22:45:00|18327.3|18297.3|18326.4|18296.4|18327.7|18297.7|18326.4|18296.4|0
1693263000000|2023-08-28 22:50:00|18326.5|18296.5|18326.6|18296.6|18326.6|18296.6|18325.9|18295.9|0
1693263300000|2023-08-28 22:55:00|18326|18296|18325.9|18295.9|18326.6|18296.6|18325.9|18295.9|0
1693263600000|2023-08-28 23:00:00|18326.5|18296.5|18323.2|18293.2|18326.6|18296.6|18323.2|18293.2|0
1693263900000|2023-08-28 23:05:00|18322.6|18292.6|18315.2|18285.2|18323.9|18293.9|18315.2|18285.2|0
1693264200000|2023-08-28 23:10:00|18316.7|18286.7|18314.7|18284.7|18316.7|18286.7|18314.1|18284.1|0
1693264500000|2023-08-28 23:15:00|18315|18285|18315|18285|18316.1|18286.1|18314.7|18284.7|0
1693264800000|2023-08-28 23:20:00|18315.6|18285.6|18317.6|18287.6|18317.6|18287.6|18314.3|18284.3|0
1693265100000|2023-08-28 23:25:00|18317|18287|18316.8|18286.8|18317.6|18287.6|18316.1|18286.1|0
1693265400000|2023-08-28 23:30:00|18317.1|18287.1|18316.1|18286.1|18317.5|18287.5|18315.5|18285.5|0
1693265700000|2023-08-28 23:35:00|18315.5|18285.5|18314.3|18284.3|18315.5|18285.5|18314.3|18284.3|0
1693266000000|2023-08-28 23:40:00|18313.7|18283.7|18315|18285|18315|18285|18313.6|18283.6|0
1693266300000|2023-08-28 23:45:00|18315.3|18285.3|18314.3|18284.3|18315.3|18285.3|18313.6|18283.6|0
1693266600000|2023-08-28 23:50:00|18313.7|18283.7|18312.6|18282.6|18313.7|18283.7|18312.2|18282.2|0
1693266900000|2023-08-28 23:55:00|18312.3|18282.3|18312.4|18282.4|18313.1|18283.1|18311.6|18281.6|0
1693267200000|2023-08-29 00:00:00|18313|18283|18308.3|18278.3|18313.1|18283.1|18307.5|18277.5|0
1693267500000|2023-08-29 00:05:00|18307.7|18277.7|18301.3|18271.3|18308.3|18278.3|18299.9|18269.9|0
1693267800000|2023-08-29 00:10:00|18301.6|18271.6|18306.7|18276.7|18306.7|18276.7|18301.6|18271.6|0
1693268100000|2023-08-29 00:15:00|18306.1|18276.1|18306.6|18276.6|18308.8|18278.8|18304.5|18274.5|0
1693268400000|2023-08-29 00:20:00|18306.7|18276.7|18309.4|18279.4|18310.7|18280.7|18306.6|18276.6|0
1693268700000|2023-08-29 00:25:00|18309.5|18279.5|18309.3|18279.3|18310.1|18280.1|18308.7|18278.7|0
1693269000000|2023-08-29 00:30:00|18308.7|18278.7|18305.6|18275.6|18310|18280|18304.3|18274.3|0
1693269300000|2023-08-29 00:35:00|18306.2|18276.2|18308|18278|18308|18278|18306.2|18276.2|0
1693269600000|2023-08-29 00:40:00|18307.4|18277.4|18306.6|18276.6|18308.6|18278.6|18305.3|18275.3|0
1693269900000|2023-08-29 00:45:00|18307.2|18277.2|18307.9|18277.9|18309.1|18279.1|18306|18276|0
1693270200000|2023-08-29 00:50:00|18307.5|18277.5|18308.8|18278.8|18309.4|18279.4|18307.2|18277.2|0
1693270500000|2023-08-29 00:55:00|18308.2|18278.2|18308.2|18278.2|18309.4|18279.4|18308.2|18278.2|0
1693270800000|2023-08-29 01:00:00|18308.8|18278.8|18307.2|18277.2|18309.1|18279.1|18305.7|18275.7|0
1693271100000|2023-08-29 01:05:00|18306.6|18276.6|18292.9|18262.9|18306.6|18276.6|18291.3|18261.3|0
1693271400000|2023-08-29 01:10:00|18292.5|18262.5|18281|18251|18292.5|18262.5|18281|18251|0
1693271700000|2023-08-29 01:15:00|18281.6|18251.6|18283.4|18278.4|18308.3|18303.3|18261.8|18251.6|2139
1693272000000|2023-08-29 01:20:00|18283.9|18278.9|18277.4|18272.4|18284.4|18279.4|18261.9|18256.9|1092
1693272300000|2023-08-29 01:25:00|18277.9|18272.9|18281.4|18276.4|18293.9|18288.9|18272.9|18267.9|1024
1693272600000|2023-08-29 01:30:00|18278.9|18273.9|18270.9|18265.9|18306.9|18301.9|18248.9|18243.9|5580
1693272900000|2023-08-29 01:35:00|18272.9|18267.9|18287.4|18282.4|18306.4|18301.4|18272.9|18267.9|3242
1693273200000|2023-08-29 01:40:00|18288.9|18283.9|18332.4|18327.4|18355.9|18350.9|18282.4|18277.4|3984
1693273500000|2023-08-29 01:45:00|18331.4|18326.4|18326.9|18321.9|18371.9|18366.9|18317.4|18312.4|3047
1693273800000|2023-08-29 01:50:00|18327.4|18322.4|18308.4|18303.4|18342.9|18337.9|18308.4|18303.4|1814
1693274100000|2023-08-29 01:55:00|18308.9|18303.9|18292.9|18287.9|18335.9|18330.9|18283.9|18278.9|1826
1693274400000|2023-08-29 02:00:00|18293.9|18288.9|18347.4|18342.4|18350.9|18345.9|18292.4|18287.4|2285
1693274700000|2023-08-29 02:05:00|18346.9|18341.9|18347.4|18342.4|18358.9|18353.9|18328.4|18323.4|1615
1693275000000|2023-08-29 02:10:00|18346.9|18341.9|18362.9|18357.9|18378.4|18373.4|18335.9|18330.9|1914
1693275300000|2023-08-29 02:15:00|18364.9|18359.9|18353.4|18348.4|18372.9|18367.9|18346.9|18341.9|1195
1693275600000|2023-08-29 02:20:00|18354.4|18349.4|18379.9|18374.9|18387.4|18382.4|18354.4|18349.4|2610
1693275900000|2023-08-29 02:25:00|18379.4|18374.4|18392.9|18387.9|18397.9|18392.9|18361.9|18356.9|1927
1693276200000|2023-08-29 02:30:00|18389.9|18384.9|18387.4|18382.4|18392.9|18387.9|18369.9|18364.9|1349
1693276500000|2023-08-29 02:35:00|18387.9|18382.9|18429.9|18424.9|18432.9|18427.9|18387.9|18382.9|2582
1693276800000|2023-08-29 02:40:00|18429.4|18424.4|18444.4|18439.4|18463.4|18458.4|18422.4|18417.4|1922
1693277100000|2023-08-29 02:45:00|18442.9|18437.9|18426.9|18421.9|18442.9|18437.9|18411.4|18406.4|1364
1693277400000|2023-08-29 02:50:00|18427.4|18422.4|18432.4|18427.4|18443.9|18438.9|18420.9|18415.9|1012
1693277700000|2023-08-29 02:55:00|18431.9|18426.9|18465.4|18460.4|18468.4|18463.4|18427.9|18422.9|1822
1693278000000|2023-08-29 03:00:00|18465.9|18460.9|18439.9|18434.9|18468.9|18463.9|18432.9|18427.9|1640
1693278300000|2023-08-29 03:05:00|18439.4|18434.4|18448.9|18443.9|18473.9|18468.9|18438.9|18433.9|1609
1693278600000|2023-08-29 03:10:00|18448.4|18443.4|18471.9|18466.9|18476.9|18471.9|18440.4|18435.4|2410
1693278900000|2023-08-29 03:15:00|18472.9|18467.9|18476|18471|18487.4|18482.4|18461.4|18456.4|1149
1693279200000|2023-08-29 03:20:00|18476.5|18471.5|18487.5|18482.5|18498|18493|18467|18462|1782
1693279500000|2023-08-29 03:25:00|18488|18483|18530.5|18525.5|18542.5|18537.5|18487.5|18482.5|2201
1693279800000|2023-08-29 03:30:00|18531|18526|18507.5|18502.5|18538|18533|18501.5|18496.5|1397
1693280100000|2023-08-29 03:35:00|18508|18503|18520.5|18515.5|18524|18519|18507|18502|672
1693280400000|2023-08-29 03:40:00|18521|18516|18510|18505|18527|18522|18508.5|18503.5|619
1693280700000|2023-08-29 03:45:00|18509.5|18504.5|18505|18500|18513|18508|18500|18495|651
1693281000000|2023-08-29 03:50:00|18504.5|18499.5|18503.5|18498.5|18510|18505|18500|18495|762
1693281300000|2023-08-29 03:55:00|18504|18499|18507.5|18502.5|18516.5|18511.5|18498.5|18493.5|933
1693281600000|2023-08-29 04:00:00|18520.5|18490.5|18520.3|18490.3|18522|18492|18519.9|18489.9|0
1693281900000|2023-08-29 04:05:00|18520.5|18490.5|18510.2|18480.2|18521.6|18491.6|18510.2|18480.2|0
1693282200000|2023-08-29 04:10:00|18509.7|18479.7|18509.5|18479.5|18509.7|18479.7|18509.1|18479.1|0
1693282500000|2023-08-29 04:15:00|18508.9|18478.9|18508.1|18478.1|18508.9|18478.9|18507.7|18477.7|0
1693282800000|2023-08-29 04:20:00|18508.3|18478.3|18506.9|18476.9|18508.3|18478.3|18506|18476|0
1693283100000|2023-08-29 04:25:00|18505.4|18475.4|18511.5|18481.5|18512.1|18482.1|18499.2|18469.2|0
1693283400000|2023-08-29 04:30:00|18511.2|18481.2|18511.3|18481.3|18512.3|18482.3|18510.3|18480.3|0
1693283700000|2023-08-29 04:35:00|18510.7|18480.7|18501.6|18471.6|18518.7|18488.7|18501.6|18471.6|0
1693284000000|2023-08-29 04:40:00|18496.6|18466.6|18496.7|18466.7|18499.1|18469.1|18496.4|18466.4|0
1693284300000|2023-08-29 04:45:00|18497|18467|18503.2|18473.2|18503.4|18473.4|18496.5|18466.5|0
1693284600000|2023-08-29 04:50:00|18503.8|18473.8|18508.2|18478.2|18508.2|18478.2|18503.2|18473.2|0
1693284900000|2023-08-29 04:55:00|18508.8|18478.8|18518.2|18488.2|18518.8|18488.8|18508.2|18478.2|15
1693285200000|2023-08-29 05:00:00|18510.5|18505.5|18479.5|18474.5|18526.5|18521.5|18464|18459|1187
1693285500000|2023-08-29 05:05:00|18482.5|18477.5|18502.5|18497.5|18507|18502|18458|18453|851
1693285800000|2023-08-29 05:10:00|18503|18498|18497.5|18492.5|18512|18507|18488.5|18483.5|596
1693286100000|2023-08-29 05:15:00|18496.5|18491.5|18492|18487|18503|18498|18468.5|18463.5|801
1693286400000|2023-08-29 05:20:00|18491|18486|18503.5|18498.5|18517|18512|18487|18482|1102
1693286700000|2023-08-29 05:25:00|18503|18498|18507.5|18502.5|18517.5|18512.5|18500.5|18495.5|501
1693287000000|2023-08-29 05:30:00|18507|18502|18534|18529|18534|18529|18503.5|18498.5|498
1693287300000|2023-08-29 05:35:00|18534.5|18529.5|18552.5|18547.5|18561.5|18556.5|18534|18529|894
1693287600000|2023-08-29 05:40:00|18553|18548|18516|18511|18554|18549|18513|18508|1182
1693287900000|2023-08-29 05:45:00|18515.5|18510.5|18570|18565|18579|18574|18511.5|18506.5|876
1693288200000|2023-08-29 05:50:00|18571|18566|18564|18559|18593|18588|18562|18557|964
1693288500000|2023-08-29 05:55:00|18563|18558|18542.5|18537.5|18565.5|18560.5|18539.5|18534.5|705
1693288800000|2023-08-29 06:00:00|18543.5|18538.5|18547.5|18542.5|18555|18550|18528|18523|882
1693289100000|2023-08-29 06:05:00|18547|18542|18517|18512|18560.5|18555.5|18514.5|18509.5|954
1693289400000|2023-08-29 06:10:00|18516.5|18511.5|18490|18485|18533.5|18528.5|18488|18483|1260
1693289700000|2023-08-29 06:15:00|18490.5|18485.5|18491.5|18486.5|18509|18504|18483.5|18478.5|841
1693290000000|2023-08-29 06:20:00|18491|18486|18493.5|18488.5|18510.5|18505.5|18491|18486|1734
1693290300000|2023-08-29 06:25:00|18493|18488|18492|18487|18509|18504|18490.5|18485.5|531
1693290600000|2023-08-29 06:30:00|18491.5|18486.5|18470|18465|18491.5|18486.5|18467|18462|1005
1693290900000|2023-08-29 06:35:00|18469.5|18464.5|18486|18481|18499|18494|18463|18458|690
1693291200000|2023-08-29 06:40:00|18486.5|18481.5|18489.5|18484.5|18505|18500|18484.5|18479.5|367
1693291500000|2023-08-29 06:45:00|18489|18484|18474.5|18469.5|18489|18484|18470|18465|693
1693291800000|2023-08-29 06:50:00|18474|18469|18490|18485|18495.5|18490.5|18471.5|18466.5|1207
1693292100000|2023-08-29 06:55:00|18490.5|18485.5|18495.5|18490.5|18496|18491|18482|18477|556
1693292400000|2023-08-29 07:00:00|18496|18491|18477.5|18472.5|18499|18494|18473|18468|741
1693292700000|2023-08-29 07:05:00|18477|18472|18474.5|18469.5|18490|18485|18470.5|18465.5|678
1693293000000|2023-08-29 07:10:00|18474|18469|18464|18459|18474|18469|18448|18443|781
1693293300000|2023-08-29 07:15:00|18464.5|18459.5|18475.5|18470.5|18481|18476|18460.5|18455.5|389
1693293600000|2023-08-29 07:20:00|18475|18470|18488.5|18483.5|18493.5|18488.5|18463|18458|534
1693293900000|2023-08-29 07:25:00|18490|18485|18508.5|18503.5|18513.5|18508.5|18484|18479|616
1693294200000|2023-08-29 07:30:00|18508|18503|18514.5|18509.5|18516|18511|18505|18500|821
1693294500000|2023-08-29 07:35:00|18511.5|18506.5|18500.5|18495.5|18515.5|18510.5|18495|18490|625
1693294800000|2023-08-29 07:40:00|18500|18495|18487|18482|18500|18495|18482.5|18477.5|567
1693295100000|2023-08-29 07:45:00|18486.5|18481.5|18487.5|18482.5|18493.5|18488.5|18482|18477|699
1693295400000|2023-08-29 07:50:00|18488|18483|18465|18460|18488.5|18483.5|18465|18460|1045
1693295700000|2023-08-29 07:55:00|18465.5|18460.5|18470.5|18465.5|18475|18470|18457|18452|1153
1693296000000|2023-08-29 08:00:00|18469.7|18464.7|18482.2|18477.2|18485.7|18480.7|18463.2|18458.2|1039
1693296300000|2023-08-29 08:05:00|18482.7|18477.7|18494.2|18489.2|18494.7|18489.7|18468.2|18463.2|2100
1693296600000|2023-08-29 08:10:00|18495.2|18490.2|18482.2|18477.2|18497.7|18492.7|18479.7|18474.7|5455
1693296900000|2023-08-29 08:15:00|18483.2|18478.2|18479.2|18474.2|18486.2|18481.2|18468.2|18463.2|2290
1693297200000|2023-08-29 08:20:00|18478.7|18473.7|18459.7|18454.7|18479.2|18474.2|18457.7|18452.7|624
1693297500000|2023-08-29 08:25:00|18459.2|18454.2|18445.2|18440.2|18460.2|18455.2|18425.2|18420.2|1425
1693297800000|2023-08-29 08:30:00|18465.7|18435.7|18472|18442|18473.2|18443.2|18464|18434|0
1693298100000|2023-08-29 08:35:00|18472.6|18442.6|18470.6|18440.6|18477.3|18447.3|18470.6|18440.6|0
1693298400000|2023-08-29 08:40:00|18469.9|18439.9|18469.5|18439.5|18472.8|18442.8|18469|18439|0
1693298700000|2023-08-29 08:45:00|18469.2|18439.2|18468.7|18438.7|18470.8|18440.8|18466.6|18436.6|0
1693299000000|2023-08-29 08:50:00|18468.1|18438.1|18460.6|18430.6|18468.9|18438.9|18458.5|18428.5|0
1693299300000|2023-08-29 08:55:00|18460.8|18430.8|18454.2|18424.2|18489.5|18459.5|18453.3|18423.3|0
1693299600000|2023-08-29 09:00:00|18454.8|18424.8|18460|18430|18461.2|18431.2|18451.8|18421.8|0
1693299900000|2023-08-29 09:05:00|18459.3|18429.3|18467.3|18437.3|18467.4|18437.4|18458.4|18428.4|0
1693300200000|2023-08-29 09:10:00|18467.9|18437.9|18467.9|18437.9|18469.8|18439.8|18466.1|18436.1|0
1693300500000|2023-08-29 09:15:00|18467.6|18437.6|18467.7|18459.7|18480.7|18472.7|18449.2|18437.6|665
1693300800000|2023-08-29 09:20:00|18467.2|18459.2|18479.2|18471.2|18479.2|18471.2|18463.7|18455.7|139
1693301100000|2023-08-29 09:25:00|18478.7|18470.7|18488.7|18480.7|18493.7|18485.7|18475.2|18467.2|148
1693301400000|2023-08-29 09:30:00|18489.2|18481.2|18488.2|18480.2|18491.7|18483.7|18479.7|18471.7|106
1693301700000|2023-08-29 09:35:00|18487.7|18479.7|18488.2|18480.2|18489.2|18481.2|18482.2|18474.2|87
1693302000000|2023-08-29 09:40:00|18488.7|18480.7|18492.2|18484.2|18494.7|18486.7|18485.7|18477.7|101
1693302300000|2023-08-29 09:45:00|18491.7|18483.7|18496.7|18488.7|18496.7|18488.7|18486.2|18478.2|90
1693302600000|2023-08-29 09:50:00|18496.2|18488.2|18551.7|18543.7|18562.2|18554.2|18495.7|18487.7|299
1693302900000|2023-08-29 09:55:00|18551.2|18543.2|18598.2|18590.2|18615.7|18607.7|18537.7|18529.7|554
1693303200000|2023-08-29 10:00:00|18597.7|18589.7|18577.7|18569.7|18608.2|18600.2|18570.2|18562.2|207
1693303500000|2023-08-29 10:05:00|18577.2|18569.2|18614.2|18606.2|18618.7|18610.7|18577.2|18569.2|237
1693303800000|2023-08-29 10:10:00|18614.7|18606.7|18608.2|18600.2|18627.2|18619.2|18593.2|18585.2|197
1693304100000|2023-08-29 10:15:00|18607.7|18599.7|18597.7|18589.7|18614.7|18606.7|18597.7|18589.7|76
1693304400000|2023-08-29 10:20:00|18597.2|18589.2|18602.2|18594.2|18611.7|18603.7|18594.7|18586.7|80
1693304700000|2023-08-29 10:25:00|18606.2|18598.2|18601.7|18593.7|18608.7|18600.7|18595.2|18587.2|36
1693305000000|2023-08-29 10:30:00|18601.2|18593.2|18622.7|18614.7|18624.7|18616.7|18599.7|18591.7|97
1693305300000|2023-08-29 10:35:00|18623.2|18615.2|18616.2|18608.2|18623.7|18615.7|18608.2|18600.2|66
1693305600000|2023-08-29 10:40:00|18616.7|18608.7|18612.2|18604.2|18617.7|18609.7|18606.2|18598.2|21
1693305900000|2023-08-29 10:45:00|18611.7|18603.7|18594.2|18586.2|18612.2|18604.2|18593.2|18585.2|61
1693306200000|2023-08-29 10:50:00|18594.7|18586.7|18591.2|18583.2|18595.7|18587.7|18590.2|18582.2|40
1693306500000|2023-08-29 10:55:00|18591.7|18583.7|18591.2|18583.2|18596.2|18588.2|18586.7|18578.7|45
1693306800000|2023-08-29 11:00:00|18590.7|18582.7|18588.2|18580.2|18598.7|18590.7|18587.2|18579.2|56
1693307100000|2023-08-29 11:05:00|18588.7|18580.7|18589.7|18581.7|18591.7|18583.7|18584.7|18576.7|509
1693307400000|2023-08-29 11:10:00|18588.2|18580.2|18585.2|18577.2|18591.7|18583.7|18584.7|18576.7|20
1693307700000|2023-08-29 11:15:00|18584.7|18576.7|18584.2|18576.2|18590.7|18582.7|18582.7|18574.7|15
1693308000000|2023-08-29 11:20:00|18584.7|18576.7|18588.7|18580.7|18591.7|18583.7|18584.2|18576.2|38
1693308300000|2023-08-29 11:25:00|18589.2|18581.2|18579.7|18571.7|18589.2|18581.2|18579.7|18571.7|38
1693308600000|2023-08-29 11:30:00|18578.2|18570.2|18576.7|18568.7|18584.7|18576.7|18572.7|18564.7|39
1693308900000|2023-08-29 11:35:00|18576.2|18568.2|18552.2|18544.2|18576.2|18568.2|18551.7|18543.7|73
1693309200000|2023-08-29 11:40:00|18551.7|18543.7|18548.7|18540.7|18558.2|18550.2|18547.7|18539.7|41
1693309500000|2023-08-29 11:45:00|18549.2|18541.2|18551.2|18543.2|18555.2|18547.2|18546.2|18538.2|59
1693309800000|2023-08-29 11:50:00|18550.7|18542.7|18552.7|18544.7|18556.7|18548.7|18544.7|18536.7|40
1693310100000|2023-08-29 11:55:00|18552.2|18544.2|18548.2|18540.2|18553.7|18545.7|18543.7|18535.7|40
1693310400000|2023-08-29 12:00:00|18547.7|18539.7|18544.2|18536.2|18549.7|18541.7|18542.7|18534.7|115
1693310700000|2023-08-29 12:05:00|18543.7|18535.7|18551.7|18543.7|18553.7|18545.7|18542.2|18534.2|61
1693311000000|2023-08-29 12:10:00|18552.2|18544.2|18542.2|18534.2|18553.7|18545.7|18539.2|18531.2|74
1693311300000|2023-08-29 12:15:00|18541.7|18533.7|18536.2|18528.2|18544.7|18536.7|18535.2|18527.2|104
1693311600000|2023-08-29 12:20:00|18535.7|18527.7|18529.2|18521.2|18539.2|18531.2|18526.2|18518.2|110
1693311900000|2023-08-29 12:25:00|18529.7|18521.7|18516.2|18508.2|18529.7|18521.7|18514.7|18506.7|175
1693312200000|2023-08-29 12:30:00|18515.7|18507.7|18518.7|18510.7|18520.7|18512.7|18505.7|18497.7|78
1693312500000|2023-08-29 12:35:00|18518.2|18510.2|18518.2|18510.2|18520.7|18512.7|18508.7|18500.7|57
1693312800000|2023-08-29 12:40:00|18517.7|18509.7|18527.2|18519.2|18529.7|18521.7|18516.7|18508.7|56
1693313100000|2023-08-29 12:45:00|18526.7|18518.7|18521.2|18513.2|18533.2|18525.2|18521.2|18513.2|41
1693313400000|2023-08-29 12:50:00|18521.7|18513.7|18531.2|18523.2|18542.7|18534.7|18521.7|18513.7|53
1693313700000|2023-08-29 12:55:00|18530.7|18522.7|18538.2|18530.2|18538.7|18530.7|18527.7|18519.7|28
1693314000000|2023-08-29 13:00:00|18536.7|18528.7|18521.7|18513.7|18538.7|18530.7|18520.7|18512.7|60
1693314300000|2023-08-29 13:05:00|18521.2|18513.2|18529.7|18521.7|18533.7|18525.7|18517.7|18509.7|24
1693314600000|2023-08-29 13:10:00|18529.2|18521.2|18523.7|18515.7|18530.7|18522.7|18521.2|18513.2|42
1693314900000|2023-08-29 13:15:00|18523.2|18515.2|18519.7|18511.7|18523.2|18515.2|18508.7|18500.7|64
1693315200000|2023-08-29 13:20:00|18519.2|18511.2|18529.2|18521.2|18529.2|18521.2|18519.2|18511.2|43
1693315500000|2023-08-29 13:25:00|18528.7|18520.7|18541.7|18533.7|18541.7|18533.7|18524.2|18516.2|64
1693315800000|2023-08-29 13:30:00|18541.2|18533.2|18486.7|18478.7|18552.2|18544.2|18461.7|18453.7|475
1693316100000|2023-08-29 13:35:00|18487.2|18479.2|18498.7|18490.7|18525.7|18517.7|18478.7|18470.7|245
1693316400000|2023-08-29 13:40:00|18499.7|18491.7|18531.7|18523.7|18537.7|18529.7|18496.2|18488.2|157
1693316700000|2023-08-29 13:45:00|18531.2|18523.2|18580.2|18572.2|18584.2|18576.2|18531.2|18523.2|215
1693317000000|2023-08-29 13:50:00|18580.7|18572.7|18568.7|18560.7|18589.7|18581.7|18554.7|18546.7|230
1693317300000|2023-08-29 13:55:00|18568.2|18560.2|18563.7|18555.7|18578.7|18570.7|18553.2|18545.2|98
1693317600000|2023-08-29 14:00:00|18564.2|18556.2|18622.7|18614.7|18623.7|18615.7|18562.2|18554.2|604
1693317900000|2023-08-29 14:05:00|18623.2|18615.2|18630.2|18622.2|18636.7|18628.7|18609.7|18601.7|420
1693318200000|2023-08-29 14:10:00|18629.7|18621.7|18630.7|18622.7|18634.7|18626.7|18611.7|18603.7|297
1693318500000|2023-08-29 14:15:00|18630.2|18622.2|18686.7|18678.7|18689.2|18681.2|18628.7|18620.7|1068
1693318800000|2023-08-29 14:20:00|18689.2|18681.2|18682.7|18674.7|18707.2|18699.2|18677.2|18669.2|446
1693319100000|2023-08-29 14:25:00|18683.2|18675.2|18694.7|18686.7|18702.2|18694.2|18668.2|18660.2|308
1693319400000|2023-08-29 14:30:00|18694.2|18686.2|18693.7|18685.7|18707.2|18699.2|18690.7|18682.7|211
1693319700000|2023-08-29 14:35:00|18691.2|18683.2|18669.7|18661.7|18699.2|18691.2|18658.2|18650.2|346
1693320000000|2023-08-29 14:40:00|18670.2|18662.2|18658.2|18650.2|18679.2|18671.2|18652.7|18644.7|305
1693320300000|2023-08-29 14:45:00|18657.7|18649.7|18668.7|18660.7|18669.7|18661.7|18650.2|18642.2|255
1693320600000|2023-08-29 14:50:00|18668.2|18660.2|18650.7|18642.7|18677.7|18669.7|18648.2|18640.2|182
1693320900000|2023-08-29 14:55:00|18651.7|18643.7|18661.2|18653.2|18664.2|18656.2|18650.7|18642.7|191
1693321200000|2023-08-29 15:00:00|18660.7|18652.7|18659.2|18651.2|18667.7|18659.7|18653.2|18645.2|53
1693321500000|2023-08-29 15:05:00|18660.7|18652.7|18675.2|18667.2|18686.7|18678.7|18659.7|18651.7|185
1693321800000|2023-08-29 15:10:00|18674.7|18666.7|18682.7|18674.7|18682.7|18674.7|18666.2|18658.2|135
1693322100000|2023-08-29 15:15:00|18683.7|18675.7|18681.7|18673.7|18685.7|18677.7|18674.2|18666.2|49
1693322400000|2023-08-29 15:20:00|18681.2|18673.2|18671.2|18663.2|18681.2|18673.2|18667.7|18659.7|54
1693322700000|2023-08-29 15:25:00|18673.2|18665.2|18673.7|18665.7|18679.2|18671.2|18670.2|18662.2|55
1693323000000|2023-08-29 15:30:00|18673.2|18665.2|18684.2|18676.2|18686.2|18678.2|18666.7|18658.7|129
1693323300000|2023-08-29 15:35:00|18683.2|18675.2|18680.7|18672.7|18684.7|18676.7|18674.7|18666.7|98
1693323600000|2023-08-29 15:40:00|18681.2|18673.2|18676.2|18668.2|18682.7|18674.7|18674.7|18666.7|91
1693323900000|2023-08-29 15:45:00|18676.7|18668.7|18670.7|18662.7|18680.2|18672.2|18667.2|18659.2|93
1693324200000|2023-08-29 15:50:00|18670.2|18662.2|18664.2|18656.2|18670.2|18662.2|18658.7|18650.7|97
1693324500000|2023-08-29 15:55:00|18663.7|18655.7|18664.7|18656.7|18667.7|18659.7|18658.7|18650.7|48
1693324800000|2023-08-29 16:00:00|18664.2|18656.2|18666.7|18658.7|18668.2|18660.2|18660.7|18652.7|45
1693325100000|2023-08-29 16:05:00|18667.2|18659.2|18678.7|18670.7|18678.7|18670.7|18659.2|18651.2|81
1693325400000|2023-08-29 16:10:00|18679.7|18671.7|18656.2|18648.2|18680.7|18672.7|18655.7|18647.7|162
1693325700000|2023-08-29 16:15:00|18656.7|18648.7|18655.2|18647.2|18661.7|18653.7|18648.7|18640.7|179
1693326000000|2023-08-29 16:20:00|18655.7|18647.7|18658.2|18650.2|18658.2|18650.2|18646.2|18638.2|119
1693326300000|2023-08-29 16:25:00|18657.2|18649.2|18652.2|18644.2|18662.2|18654.2|18647.2|18639.2|79
1693326600000|2023-08-29 16:30:00|18652.7|18644.7|18651.7|18643.7|18654.2|18646.2|18644.7|18636.7|59
1693326900000|2023-08-29 16:35:00|18651.2|18643.2|18650.7|18642.7|18654.2|18646.2|18647.7|18639.7|34
1693327200000|2023-08-29 16:40:00|18650.2|18642.2|18652.7|18644.7|18656.7|18648.7|18649.7|18641.7|75
1693327500000|2023-08-29 16:45:00|18653.2|18645.2|18647.2|18639.2|18653.7|18645.7|18642.7|18634.7|62
1693327800000|2023-08-29 16:50:00|18646.7|18638.7|18648.7|18640.7|18650.7|18642.7|18646.2|18638.2|26
1693328100000|2023-08-29 16:55:00|18649.2|18641.2|18655.2|18647.2|18656.2|18648.2|18647.7|18639.7|29
1693328400000|2023-08-29 17:00:00|18652.7|18644.7|18648.7|18640.7|18658.2|18650.2|18645.7|18637.7|61
1693328700000|2023-08-29 17:05:00|18649.2|18641.2|18658.7|18650.7|18658.7|18650.7|18646.7|18638.7|38
1693329000000|2023-08-29 17:10:00|18658.2|18650.2|18664.2|18656.2|18665.7|18657.7|18657.2|18649.2|18
1693329300000|2023-08-29 17:15:00|18664.7|18656.7|18660.2|18652.2|18664.7|18656.7|18654.7|18646.7|51
1693329600000|2023-08-29 17:20:00|18659.7|18651.7|18672.7|18664.7|18673.7|18665.7|18657.2|18649.2|72
1693329900000|2023-08-29 17:25:00|18673.2|18665.2|18665.2|18657.2|18674.2|18666.2|18661.7|18653.7|41
1693330200000|2023-08-29 17:30:00|18664.7|18656.7|18672.2|18664.2|18674.2|18666.2|18660.7|18652.7|33
1693330500000|2023-08-29 17:35:00|18672.7|18664.7|18678.2|18670.2|18679.2|18671.2|18670.2|18662.2|72
1693330800000|2023-08-29 17:40:00|18677.7|18669.7|18670.2|18662.2|18677.7|18669.7|18664.2|18656.2|23
1693331100000|2023-08-29 17:45:00|18669.2|18661.2|18675.7|18667.7|18675.7|18667.7|18669.2|18661.2|29
1693331400000|2023-08-29 17:50:00|18676.2|18668.2|18667.2|18659.2|18678.2|18670.2|18662.2|18654.2|63
1693331700000|2023-08-29 17:55:00|18666.7|18658.7|18669.7|18661.7|18674.2|18666.2|18662.2|18654.2|50
1693332000000|2023-08-29 18:00:00|18669.2|18661.2|18673.7|18665.7|18674.2|18666.2|18664.2|18656.2|45
1693332300000|2023-08-29 18:05:00|18672.7|18664.7|18670.2|18662.2|18673.7|18665.7|18666.7|18658.7|17
1693332600000|2023-08-29 18:10:00|18671.7|18663.7|18668.2|18660.2|18678.7|18670.7|18666.7|18658.7|33
1693332900000|2023-08-29 18:15:00|18667.7|18659.7|18676.7|18668.7|18677.7|18669.7|18666.7|18658.7|32
1693333200000|2023-08-29 18:20:00|18677.2|18669.2|18666.7|18658.7|18682.2|18674.2|18665.2|18657.2|31
1693333500000|2023-08-29 18:25:00|18667.2|18659.2|18664.7|18656.7|18668.7|18660.7|18656.7|18648.7|42
1693333800000|2023-08-29 18:30:00|18664.2|18656.2|18672.7|18664.7|18672.7|18664.7|18664.2|18656.2|34
1693334100000|2023-08-29 18:35:00|18672.2|18664.2|18670.2|18662.2|18677.7|18669.7|18664.7|18656.7|33
1693334400000|2023-08-29 18:40:00|18669.7|18661.7|18663.2|18655.2|18672.2|18664.2|18660.2|18652.2|66
1693334700000|2023-08-29 18:45:00|18662.7|18654.7|18672.7|18664.7|18673.7|18665.7|18662.7|18654.7|137
1693335000000|2023-08-29 18:50:00|18672.2|18664.2|18664.2|18656.2|18674.7|18666.7|18657.2|18649.2|127
1693335300000|2023-08-29 18:55:00|18663.7|18655.7|18676.4|18646.4|18676.7|18668.7|18661.2|18646.4|118
1693335600000|2023-08-29 19:00:00|18676.2|18646.2|18679.9|18649.9|18680.4|18650.4|18669.1|18639.1|0
1693335900000|2023-08-29 19:05:00|18679.8|18649.8|18674.3|18644.3|18680.3|18650.3|18671.3|18641.3|0
1693336200000|2023-08-29 19:10:00|18674.5|18644.5|18683.8|18653.8|18684|18654|18673.9|18643.9|0
1693336500000|2023-08-29 19:15:00|18686.2|18656.2|18697.6|18667.6|18697.7|18667.7|18685.9|18655.9|0
1693336800000|2023-08-29 19:20:00|18697.4|18667.4|18701.3|18671.3|18701.4|18671.4|18693.7|18663.7|0
1693337100000|2023-08-29 19:25:00|18701.4|18671.4|18704.5|18674.5|18705.2|18675.2|18700.9|18670.9|0
1693337400000|2023-08-29 19:30:00|18704.1|18674.1|18696.8|18666.8|18704.1|18674.1|18695.3|18665.3|0
1693337700000|2023-08-29 19:35:00|18696.6|18666.6|18697|18667|18697.9|18667.9|18694.4|18664.4|0
1693338000000|2023-08-29 19:40:00|18697.2|18667.2|18699.6|18669.6|18699.9|18669.9|18694.4|18664.4|0
1693338300000|2023-08-29 19:45:00|18699.4|18669.4|18692.5|18662.5|18703|18673|18691.9|18661.9|0
1693338600000|2023-08-29 19:50:00|18693|18663|18684.8|18654.8|18693|18663|18681|18651|0
1693338900000|2023-08-29 19:55:00|18685.1|18655.1|18683.5|18653.5|18696.6|18666.6|18679.2|18649.2|0
1693339200000|2023-08-29 20:00:00|18683.2|18653.2|18685.7|18655.7|18688.4|18658.4|18681.2|18651.2|0
1693339500000|2023-08-29 20:05:00|18686.3|18656.3|18683.1|18653.1|18686.5|18656.5|18681.1|18651.1|0
1693339800000|2023-08-29 20:10:00|18682.4|18652.4|18673.2|18643.2|18683|18653|18671.9|18641.9|0
1693340100000|2023-08-29 20:15:00|18673.8|18643.8|18676.6|18646.6|18678|18648|18673.2|18643.2|0
1693340400000|2023-08-29 20:20:00|18676|18646|18678.2|18648.2|18678.9|18648.9|18676|18646|0
1693340700000|2023-08-29 20:25:00|18677.6|18647.6|18676.9|18646.9|18678.2|18648.2|18676.2|18646.2|0
1693341000000|2023-08-29 20:30:00|18676.5|18646.5|18675.5|18645.5|18678.2|18648.2|18675.5|18645.5|0
1693341300000|2023-08-29 20:35:00|18676.1|18646.1|18675.8|18645.8|18676.2|18646.2|18675.1|18645.1|0
1693341600000|2023-08-29 20:40:00|18675.2|18645.2|18675.1|18645.1|18676.5|18646.5|18675.1|18645.1|0
1693341900000|2023-08-29 20:45:00|18675.7|18645.7|18674.4|18644.4|18676.5|18646.5|18674.4|18644.4|0
1693342200000|2023-08-29 20:50:00|18673.8|18643.8|18675|18645|18675.8|18645.8|18673.7|18643.7|0
1693342500000|2023-08-29 20:55:00|18675.1|18645.1|18676.5|18646.5|18677|18647|18675.1|18645.1|0
1693342800000|2023-08-29 21:00:00|18676.3|18646.3|18676|18646|18676.6|18646.6|18675.9|18645.9|0
1693343100000|2023-08-29 21:05:00|18676.1|18646.1|18680.5|18650.5|18680.5|18650.5|18675.7|18645.7|0
1693343400000|2023-08-29 21:10:00|18680.6|18650.6|18685.5|18655.5|18685.5|18655.5|18680.5|18650.5|0
1693343700000|2023-08-29 21:15:00|18685.1|18655.1|18684.9|18654.9|18685.2|18655.2|18684.8|18654.8|0
1693344000000|2023-08-29 21:20:00|18685|18655|18685.4|18655.4|18686.1|18656.1|18685|18655|0
1693344300000|2023-08-29 21:25:00|18685.6|18655.6|18685.3|18655.3|18686.4|18656.4|18685.3|18655.3|0
1693344600000|2023-08-29 21:30:00|18685.6|18655.6|18686.4|18656.4|18686.4|18656.4|18685.6|18655.6|0
1693344900000|2023-08-29 21:35:00|18686.7|18656.7|18688.3|18658.3|18688.3|18658.3|18686|18656|0
1693345200000|2023-08-29 21:40:00|18688.6|18658.6|18687.5|18657.5|18688.6|18658.6|18687.5|18657.5|0
1693345500000|2023-08-29 21:45:00|18687.4|18657.4|18686.5|18656.5|18687.4|18657.4|18686.4|18656.4|0
1693345800000|2023-08-29 21:50:00|18686.6|18656.6|18687.3|18657.3|18687.3|18657.3|18686.6|18656.6|0
1693346100000|2023-08-29 21:55:00|18688.1|18658.1|18688.8|18658.8|18688.8|18658.8|18687.3|18657.3|0
1693346400000|2023-08-29 22:00:00|18686.9|18656.9|18688.2|18658.2|18691|18661|18683.1|18653.1|0
1693346700000|2023-08-29 22:05:00|18687.9|18657.9|18694.4|18664.4|18695.1|18665.1|18686.8|18656.8|0
1693347000000|2023-08-29 22:10:00|18695|18665|18691.7|18661.7|18695.1|18665.1|18691|18661|0
1693347300000|2023-08-29 22:15:00|18691.9|18661.9|18692.1|18662.1|18693.4|18663.4|18691.2|18661.2|0
1693347600000|2023-08-29 22:20:00|18692.7|18662.7|18695.1|18665.1|18695.1|18665.1|18692.7|18662.7|0
1693347900000|2023-08-29 22:25:00|18694.5|18664.5|18695|18665|18695.3|18665.3|18694.3|18664.3|0
1693348200000|2023-08-29 22:30:00|18694.4|18664.4|18694.9|18664.9|18695|18665|18694.3|18664.3|0
1693348500000|2023-08-29 22:35:00|18694.3|18664.3|18693.5|18663.5|18695.6|18665.6|18693.5|18663.5|0
1693348800000|2023-08-29 22:40:00|18692.9|18662.9|18692.3|18662.3|18693|18663|18690.2|18660.2|0
1693349100000|2023-08-29 22:45:00|18690|18660|18689.3|18659.3|18690.7|18660.7|18687.9|18657.9|0
1693349400000|2023-08-29 22:50:00|18689.9|18659.9|18688.8|18658.8|18689.9|18659.9|18687.9|18657.9|0
1693349700000|2023-08-29 22:55:00|18689.4|18659.4|18690|18660|18690.7|18660.7|18688.7|18658.7|0
1693350000000|2023-08-29 23:00:00|18690.7|18660.7|18692.4|18662.4|18692.4|18662.4|18689.3|18659.3|0
1693350300000|2023-08-29 23:05:00|18691.8|18661.8|18703.1|18673.1|18703.1|18673.1|18691.7|18661.7|0
1693350600000|2023-08-29 23:10:00|18702.5|18672.5|18701.8|18671.8|18703.1|18673.1|18701.8|18671.8|0
1693350900000|2023-08-29 23:15:00|18701.1|18671.1|18701.8|18671.8|18701.8|18671.8|18699|18669|0
1693351200000|2023-08-29 23:20:00|18701.2|18671.2|18705.8|18675.8|18705.8|18675.8|18700.5|18670.5|0
1693351500000|2023-08-29 23:25:00|18705.9|18675.9|18700.7|18670.7|18705.9|18675.9|18700|18670|0
1693351800000|2023-08-29 23:30:00|18701.3|18671.3|18700.8|18670.8|18702.1|18672.1|18700.7|18670.7|0
1693352100000|2023-08-29 23:35:00|18701.2|18671.2|18700.1|18670.1|18701.2|18671.2|18700.1|18670.1|0
1693352400000|2023-08-29 23:40:00|18700.7|18670.7|18701.5|18671.5|18702.2|18672.2|18700.7|18670.7|0
1693352700000|2023-08-29 23:45:00|18700.9|18670.9|18701.4|18671.4|18702.1|18672.1|18700.8|18670.8|0
1693353000000|2023-08-29 23:50:00|18702|18672|18701|18671|18702.1|18672.1|18699.7|18669.7|0
1693353300000|2023-08-29 23:55:00|18701.6|18671.6|18708.2|18678.2|18724.1|18694.1|18701|18671|0
1693353600000|2023-08-30 00:00:00|18708.9|18678.9|18707.3|18677.3|18710.5|18680.5|18707.3|18677.3|0
1693353900000|2023-08-30 00:05:00|18707.9|18677.9|18709.5|18679.5|18710.2|18680.2|18707.3|18677.3|0
1693354200000|2023-08-30 00:10:00|18710.1|18680.1|18711.7|18681.7|18713.4|18683.4|18709.5|18679.5|0
1693354500000|2023-08-30 00:15:00|18712|18682|18716|18686|18716|18686|18711.3|18681.3|0
1693354800000|2023-08-30 00:20:00|18716.6|18686.6|18738.8|18708.8|18754.9|18724.9|18714|18684|0
1693355100000|2023-08-30 00:25:00|18739.1|18709.1|18747.7|18717.7|18751|18721|18729.9|18699.9|0
1693355400000|2023-08-30 00:30:00|18748|18718|18738.9|18708.9|18748.3|18718.3|18734|18704|0
1693355700000|2023-08-30 00:35:00|18739.2|18709.2|18696.1|18666.1|18744.4|18714.4|18695.7|18665.7|0
1693356000000|2023-08-30 00:40:00|18695.5|18665.5|18698.4|18668.4|18699.1|18669.1|18691.4|18661.4|0
1693356300000|2023-08-30 00:45:00|18698.1|18668.1|18705|18675|18705.6|18675.6|18697.7|18667.7|0
1693356600000|2023-08-30 00:50:00|18705.6|18675.6|18710.9|18680.9|18711.2|18681.2|18705.6|18675.6|0
1693356900000|2023-08-30 00:55:00|18710.6|18680.6|18711.5|18681.5|18712.1|18682.1|18710|18680|0
1693357200000|2023-08-30 01:00:00|18712.1|18682.1|18714.1|18684.1|18716.5|18686.5|18710|18680|0
1693357500000|2023-08-30 01:05:00|18713.4|18683.4|18715.3|18685.3|18716.8|18686.8|18713.4|18683.4|0
1693357800000|2023-08-30 01:10:00|18714.7|18684.7|18714.7|18684.7|18715.3|18685.3|18713.1|18683.1|0
1693358100000|2023-08-30 01:15:00|18715.3|18685.3|18635.7|18630.7|18715.3|18691.7|18634.2|18629.2|2763
1693358400000|2023-08-30 01:20:00|18637.2|18632.2|18639.2|18634.2|18653.2|18648.2|18608.7|18603.7|1897
1693358700000|2023-08-30 01:25:00|18638.7|18633.7|18635.2|18630.2|18641.2|18636.2|18625.7|18620.7|746
1693359000000|2023-08-30 01:30:00|18634.7|18629.7|18613.2|18608.2|18665.2|18660.2|18611.2|18606.2|4873
1693359300000|2023-08-30 01:35:00|18612.7|18607.7|18622.7|18617.7|18654.7|18649.7|18594.2|18589.2|3364
1693359600000|2023-08-30 01:40:00|18626.7|18621.7|18622.7|18617.7|18630.7|18625.7|18597.7|18592.7|2091
1693359900000|2023-08-30 01:45:00|18623.2|18618.2|18671.7|18666.7|18692.2|18687.2|18620.7|18615.7|3050
1693360200000|2023-08-30 01:50:00|18672.7|18667.7|18717|18712|18729.5|18724.5|18667.7|18662.7|3294
1693360500000|2023-08-30 01:55:00|18719.5|18714.5|18685.5|18680.5|18727.5|18722.5|18675.5|18670.5|2270
1693360800000|2023-08-30 02:00:00|18685|18680|18675.5|18670.5|18699.5|18694.5|18660|18655|1875
1693361100000|2023-08-30 02:05:00|18674.5|18669.5|18705|18700|18709.5|18704.5|18665.5|18660.5|1760
1693361400000|2023-08-30 02:10:00|18705.5|18700.5|18713.5|18708.5|18722.5|18717.5|18685.5|18680.5|1874
1693361700000|2023-08-30 02:15:00|18713|18708|18718.5|18713.5|18742|18737|18711.5|18706.5|2459
1693362000000|2023-08-30 02:20:00|18717.5|18712.5|18655|18650|18721.5|18716.5|18650.5|18645.5|2179
1693362300000|2023-08-30 02:25:00|18654|18649|18626|18621|18679.5|18674.5|18624|18619|2070
1693362600000|2023-08-30 02:30:00|18627|18622|18640|18635|18652.5|18647.5|18622.5|18617.5|1670
1693362900000|2023-08-30 02:35:00|18640.5|18635.5|18614.5|18609.5|18653.5|18648.5|18601|18596|1819
1693363200000|2023-08-30 02:40:00|18614|18609|18593.5|18588.5|18614.5|18609.5|18573.5|18568.5|2245
1693363500000|2023-08-30 02:45:00|18594|18589|18571|18566|18597.5|18592.5|18564.5|18559.5|2035
1693363800000|2023-08-30 02:50:00|18569.5|18564.5|18546.5|18541.5|18572.5|18567.5|18542|18537|2118
1693364100000|2023-08-30 02:55:00|18545.5|18540.5|18547|18542|18556.5|18551.5|18527.5|18522.5|1682
1693364400000|2023-08-30 03:00:00|18547.5|18542.5|18569|18564|18573.5|18568.5|18535|18530|1833
1693364700000|2023-08-30 03:05:00|18568.5|18563.5|18586|18581|18588|18583|18558|18553|1701
1693365000000|2023-08-30 03:10:00|18585.5|18580.5|18589|18584|18589|18584|18560|18555|1680
1693365300000|2023-08-30 03:15:00|18588|18583|18556.5|18551.5|18588.5|18583.5|18547.5|18542.5|1297
1693365600000|2023-08-30 03:20:00|18556|18551|18557.5|18552.5|18574|18569|18549|18544|854
1693365900000|2023-08-30 03:25:00|18556.5|18551.5|18540.5|18535.5|18564.5|18559.5|18536.5|18531.5|1240
1693366200000|2023-08-30 03:30:00|18539.5|18534.5|18546.5|18541.5|18550|18545|18526|18521|987
1693366500000|2023-08-30 03:35:00|18545.5|18540.5|18557|18552|18558|18553|18533.5|18528.5|654
1693366800000|2023-08-30 03:40:00|18558|18553|18557|18552|18561|18556|18546.5|18541.5|624
1693367100000|2023-08-30 03:45:00|18556.5|18551.5|18557|18552|18561|18556|18548.5|18543.5|561
1693367400000|2023-08-30 03:50:00|18556.5|18551.5|18564|18559|18564|18559|18545|18540|568
1693367700000|2023-08-30 03:55:00|18563|18558|18567.5|18562.5|18572|18567|18560|18555|618
1693368000000|2023-08-30 04:00:00|18580|18550|18579.6|18549.6|18580|18550|18577.8|18547.8|3
1693368300000|2023-08-30 04:05:00|18583.2|18553.2|18582.4|18552.4|18583.2|18553.2|18580.2|18550.2|0
1693368600000|2023-08-30 04:10:00|18583.1|18553.1|18585.1|18555.1|18585.1|18555.1|18582.4|18552.4|0
1693368900000|2023-08-30 04:15:00|18584.4|18554.4|18584.4|18554.4|18585.1|18555.1|18583.5|18553.5|0
1693369200000|2023-08-30 04:20:00|18583.7|18553.7|18583.8|18553.8|18583.8|18553.8|18583.1|18553.1|0
1693369500000|2023-08-30 04:25:00|18584.5|18554.5|18585.2|18555.2|18585.8|18555.8|18584.5|18554.5|0
1693369800000|2023-08-30 04:30:00|18584.6|18554.6|18581.8|18551.8|18585.4|18555.4|18581.8|18551.8|0
1693370100000|2023-08-30 04:35:00|18582.4|18552.4|18584.7|18554.7|18584.7|18554.7|18581.8|18551.8|0
1693370400000|2023-08-30 04:40:00|18584.1|18554.1|18582|18552|18584.7|18554.7|18581.3|18551.3|0
1693370700000|2023-08-30 04:45:00|18581.6|18551.6|18583.7|18553.7|18583.7|18553.7|18581.6|18551.6|0
1693371000000|2023-08-30 04:50:00|18583.4|18553.4|18582.5|18552.5|18583.7|18553.7|18581.3|18551.3|0
1693371300000|2023-08-30 04:55:00|18581.9|18551.9|18581|18551|18582.5|18552.5|18581|18551|4
1693371600000|2023-08-30 05:00:00|18565.5|18560.5|18560|18555|18588|18583|18554.5|18549.5|1746
1693371900000|2023-08-30 05:05:00|18560.5|18555.5|18543.5|18538.5|18562|18557|18532|18527|1511
1693372200000|2023-08-30 05:10:00|18543|18538|18549|18544|18552.5|18547.5|18532|18527|900
1693372500000|2023-08-30 05:15:00|18548.5|18543.5|18567|18562|18576|18571|18546.5|18541.5|1040
1693372800000|2023-08-30 05:20:00|18567.5|18562.5|18546.5|18541.5|18570.5|18565.5|18546.5|18541.5|784
1693373100000|2023-08-30 05:25:00|18543.5|18538.5|18543.5|18538.5|18547.5|18542.5|18530|18525|1029
1693373400000|2023-08-30 05:30:00|18542|18537|18523.5|18518.5|18560|18555|18516.5|18511.5|1367
1693373700000|2023-08-30 05:35:00|18524|18519|18521|18516|18527|18522|18514.5|18509.5|409
1693374000000|2023-08-30 05:40:00|18539.5|18534.5|18565.5|18560.5|18566|18561|18537|18532|1262
1693374300000|2023-08-30 05:45:00|18564.5|18559.5|18544.5|18539.5|18566|18561|18536.5|18531.5|1000
1693374600000|2023-08-30 05:50:00|18544|18539|18538|18533|18544|18539|18528.5|18523.5|870
1693374900000|2023-08-30 05:55:00|18536.5|18531.5|18540.5|18535.5|18544|18539|18522|18517|967
1693375200000|2023-08-30 06:00:00|18539.5|18534.5|18532.5|18527.5|18555|18550|18527.5|18522.5|1084
1693375500000|2023-08-30 06:05:00|18531.5|18526.5|18544|18539|18549.5|18544.5|18524|18519|924
1693375800000|2023-08-30 06:10:00|18542|18537|18536.5|18531.5|18561|18556|18532|18527|910
1693376100000|2023-08-30 06:15:00|18535.5|18530.5|18540.5|18535.5|18551.5|18546.5|18528|18523|876
1693376400000|2023-08-30 06:20:00|18540|18535|18526|18521|18540.5|18535.5|18524|18519|826
1693376700000|2023-08-30 06:25:00|18525.5|18520.5|18544|18539|18553|18548|18524|18519|823
1693377000000|2023-08-30 06:30:00|18543.5|18538.5|18514|18509|18544|18539|18495|18490|1912
1693377300000|2023-08-30 06:35:00|18512.5|18507.5|18540.5|18535.5|18550|18545|18512.5|18507.5|1833
1693377600000|2023-08-30 06:40:00|18538.5|18533.5|18533|18528|18538.5|18533.5|18526|18521|798
1693377900000|2023-08-30 06:45:00|18532.5|18527.5|18526|18521|18533.5|18528.5|18521|18516|736
1693378200000|2023-08-30 06:50:00|18526.5|18521.5|18504|18499|18526.5|18521.5|18502|18497|866
1693378500000|2023-08-30 06:55:00|18503|18498|18495|18490|18506.5|18501.5|18489|18484|1015
1693378800000|2023-08-30 07:00:00|18495.5|18490.5|18484.5|18479.5|18496.5|18491.5|18471|18466|1718
1693379100000|2023-08-30 07:05:00|18484|18479|18458|18453|18488|18483|18452.5|18447.5|1196
1693379400000|2023-08-30 07:10:00|18457.5|18452.5|18447|18442|18458|18453|18429|18424|1579
1693379700000|2023-08-30 07:15:00|18446.5|18441.5|18440.5|18435.5|18448.5|18443.5|18429.5|18424.5|1269
1693380000000|2023-08-30 07:20:00|18441|18436|18417.5|18412.5|18441|18436|18402|18397|1555
1693380300000|2023-08-30 07:25:00|18416|18411|18433.5|18428.5|18438.5|18433.5|18415.5|18410.5|974
1693380600000|2023-08-30 07:30:00|18432.5|18427.5|18443|18438|18443.5|18438.5|18428.5|18423.5|849
1693380900000|2023-08-30 07:35:00|18442.5|18437.5|18448|18443|18448|18443|18433|18428|700
1693381200000|2023-08-30 07:40:00|18446.5|18441.5|18466|18461|18467|18462|18446|18441|975
1693381500000|2023-08-30 07:45:00|18467|18462|18463|18458|18467|18462|18457.5|18452.5|956
1693381800000|2023-08-30 07:50:00|18462.5|18457.5|18457|18452|18466|18461|18454|18449|993
1693382100000|2023-08-30 07:55:00|18458|18453|18475.5|18470.5|18477.5|18472.5|18456.5|18451.5|1285
1693382400000|2023-08-30 08:00:00|18471.8|18466.8|18452.3|18447.3|18479.8|18474.8|18447.3|18442.3|1431
1693382700000|2023-08-30 08:05:00|18452.8|18447.8|18455.3|18450.3|18455.8|18450.8|18442.3|18437.3|1493
1693383000000|2023-08-30 08:10:00|18453.8|18448.8|18435.3|18430.3|18461.8|18456.8|18432.8|18427.8|887
1693383300000|2023-08-30 08:15:00|18434.3|18429.3|18431.8|18426.8|18439.3|18434.3|18428.8|18423.8|495
1693383600000|2023-08-30 08:20:00|18430.3|18425.3|18422.8|18417.8|18435.8|18430.8|18420.8|18415.8|843
1693383900000|2023-08-30 08:25:00|18423.3|18418.3|18407.8|18402.8|18428.3|18423.3|18406.8|18401.8|858
1693384200000|2023-08-30 08:30:00|18421|18391|18423.2|18393.2|18423.2|18393.2|18418.8|18388.8|5
1693384500000|2023-08-30 08:35:00|18422.9|18392.9|18421.4|18391.4|18425.9|18395.9|18421|18391|0
1693384800000|2023-08-30 08:40:00|18421.7|18391.7|18420.6|18390.6|18422.6|18392.6|18418.8|18388.8|0
1693385100000|2023-08-30 08:45:00|18420.2|18390.2|18420|18390|18421.9|18391.9|18416.6|18386.6|0
1693385400000|2023-08-30 08:50:00|18420.6|18390.6|18422|18392|18422|18392|18416.8|18386.8|0
1693385700000|2023-08-30 08:55:00|18422.6|18392.6|18423.1|18393.1|18425.6|18395.6|18420.5|18390.5|0
1693386000000|2023-08-30 09:00:00|18422.8|18392.8|18427.1|18397.1|18429.3|18399.3|18422|18392|0
1693386300000|2023-08-30 09:05:00|18427.7|18397.7|18422.3|18392.3|18428.6|18398.6|18421.7|18391.7|0
1693386600000|2023-08-30 09:10:00|18422|18392|18422.4|18392.4|18423.1|18393.1|18419.7|18389.7|0
1693386900000|2023-08-30 09:15:00|18416.3|18408.3|18440.8|18432.8|18448.3|18440.3|18414.3|18406.3|492
1693387200000|2023-08-30 09:20:00|18441.3|18433.3|18451.3|18443.3|18453.8|18445.8|18439.8|18431.8|137
1693387500000|2023-08-30 09:25:00|18450.8|18442.8|18454.3|18446.3|18455.3|18447.3|18439.8|18431.8|92
1693387800000|2023-08-30 09:30:00|18453.8|18445.8|18434.3|18426.3|18453.8|18445.8|18432.3|18424.3|117
1693388100000|2023-08-30 09:35:00|18433.8|18425.8|18434.3|18426.3|18439.8|18431.8|18430.3|18422.3|99
1693388400000|2023-08-30 09:40:00|18434.8|18426.8|18434.8|18426.8|18436.3|18428.3|18426.3|18418.3|74
1693388700000|2023-08-30 09:45:00|18435.3|18427.3|18435.3|18427.3|18436.8|18428.8|18431.8|18423.8|38
1693389000000|2023-08-30 09:50:00|18434.8|18426.8|18438.3|18430.3|18452.3|18444.3|18433.8|18425.8|355
1693389300000|2023-08-30 09:55:00|18438.8|18430.8|18442.3|18434.3|18444.3|18436.3|18438.3|18430.3|46
1693389600000|2023-08-30 10:00:00|18441.8|18433.8|18456.8|18448.8|18457.8|18449.8|18438.8|18430.8|83
1693389900000|2023-08-30 10:05:00|18457.3|18449.3|18460.8|18452.8|18462.8|18454.8|18452.3|18444.3|71
1693390200000|2023-08-30 10:10:00|18458.8|18450.8|18460.8|18452.8|18462.8|18454.8|18450.8|18442.8|93
1693390500000|2023-08-30 10:15:00|18459.8|18451.8|18459.3|18451.3|18464.3|18456.3|18455.8|18447.8|166
1693390800000|2023-08-30 10:20:00|18458.8|18450.8|18462.3|18454.3|18463.3|18455.3|18458.3|18450.3|58
1693391100000|2023-08-30 10:25:00|18461.8|18453.8|18464.3|18456.3|18468.8|18460.8|18459.8|18451.8|168
1693391400000|2023-08-30 10:30:00|18463.8|18455.8|18470.3|18462.3|18470.3|18462.3|18463.8|18455.8|43
1693391700000|2023-08-30 10:35:00|18470.8|18462.8|18474.3|18466.3|18476.8|18468.8|18466.8|18458.8|124
1693392000000|2023-08-30 10:40:00|18474.8|18466.8|18476.8|18468.8|18481.3|18473.3|18474.8|18466.8|50
1693392300000|2023-08-30 10:45:00|18477.3|18469.3|18469.8|18461.8|18477.8|18469.8|18464.8|18456.8|37
1693392600000|2023-08-30 10:50:00|18470.3|18462.3|18465.3|18457.3|18471.3|18463.3|18464.3|18456.3|89
1693392900000|2023-08-30 10:55:00|18465.8|18457.8|18477.8|18469.8|18478.3|18470.3|18464.8|18456.8|80
1693393200000|2023-08-30 11:00:00|18475.8|18467.8|18469.3|18461.3|18479.3|18471.3|18469.3|18461.3|45
1693393500000|2023-08-30 11:05:00|18469.8|18461.8|18472.3|18464.3|18475.3|18467.3|18468.3|18460.3|29
1693393800000|2023-08-30 11:10:00|18471.8|18463.8|18468.8|18460.8|18478.8|18470.8|18468.8|18460.8|51
1693394100000|2023-08-30 11:15:00|18469.3|18461.3|18459.8|18451.8|18469.8|18461.8|18457.8|18449.8|64
1693394400000|2023-08-30 11:20:00|18460.3|18452.3|18468.8|18460.8|18471.3|18463.3|18455.3|18447.3|23
1693394700000|2023-08-30 11:25:00|18469.3|18461.3|18471.8|18463.8|18473.8|18465.8|18467.3|18459.3|28
1693395000000|2023-08-30 11:30:00|18471.3|18463.3|18469.8|18461.8|18471.8|18463.8|18466.8|18458.8|25
1693395300000|2023-08-30 11:35:00|18470.3|18462.3|18473.8|18465.8|18477.3|18469.3|18467.8|18459.8|60
1693395600000|2023-08-30 11:40:00|18474.3|18466.3|18471.3|18463.3|18475.8|18467.8|18470.3|18462.3|70
1693395900000|2023-08-30 11:45:00|18472.3|18464.3|18473.8|18465.8|18474.8|18466.8|18469.3|18461.3|67
1693396200000|2023-08-30 11:50:00|18474.3|18466.3|18475.8|18467.8|18479.3|18471.3|18473.8|18465.8|31
1693396500000|2023-08-30 11:55:00|18476.3|18468.3|18475.3|18467.3|18480.8|18472.8|18474.3|18466.3|19
1693396800000|2023-08-30 12:00:00|18474.8|18466.8|18487.8|18479.8|18492.8|18484.8|18472.3|18464.3|198
1693397100000|2023-08-30 12:05:00|18488.3|18480.3|18479.8|18471.8|18490.8|18482.8|18478.3|18470.3|136
1693397400000|2023-08-30 12:10:00|18480.3|18472.3|18487.3|18479.3|18495.3|18487.3|18480.3|18472.3|154
1693397700000|2023-08-30 12:15:00|18487.8|18479.8|18500.8|18492.8|18506.3|18498.3|18487.8|18479.8|213
1693398000000|2023-08-30 12:20:00|18501.3|18493.3|18487.8|18479.8|18503.3|18495.3|18482.3|18474.3|65
1693398300000|2023-08-30 12:25:00|18488.3|18480.3|18490.3|18482.3|18499.3|18491.3|18485.3|18477.3|86
1693398600000|2023-08-30 12:30:00|18490.8|18482.8|18506.8|18498.8|18517.8|18509.8|18490.3|18482.3|252
1693398900000|2023-08-30 12:35:00|18507.3|18499.3|18496.3|18488.3|18509.8|18501.8|18488.8|18480.8|160
1693399200000|2023-08-30 12:40:00|18496.8|18488.8|18498.8|18490.8|18502.8|18494.8|18494.8|18486.8|114
1693399500000|2023-08-30 12:45:00|18499.3|18491.3|18515.3|18507.3|18515.3|18507.3|18498.8|18490.8|123
1693399800000|2023-08-30 12:50:00|18514.8|18506.8|18525.8|18517.8|18526.8|18518.8|18513.3|18505.3|167
1693400100000|2023-08-30 12:55:00|18526.3|18518.3|18527.8|18519.8|18532.3|18524.3|18524.3|18516.3|132
1693400400000|2023-08-30 13:00:00|18525.8|18517.8|18511.8|18503.8|18527.3|18519.3|18510.3|18502.3|229
1693400700000|2023-08-30 13:05:00|18512.8|18504.8|18506.8|18498.8|18516.8|18508.8|18504.8|18496.8|91
1693401000000|2023-08-30 13:10:00|18506.3|18498.3|18502.3|18494.3|18506.8|18498.8|18498.8|18490.8|123
1693401300000|2023-08-30 13:15:00|18502.8|18494.8|18497.8|18489.8|18509.8|18501.8|18495.8|18487.8|174
1693401600000|2023-08-30 13:20:00|18497.3|18489.3|18497.8|18489.8|18498.8|18490.8|18492.3|18484.3|60
1693401900000|2023-08-30 13:25:00|18498.3|18490.3|18492.3|18484.3|18498.8|18490.8|18489.8|18481.8|90
1693402200000|2023-08-30 13:30:00|18491.8|18483.8|18542.3|18534.3|18545.8|18537.8|18491.8|18483.8|1016
1693402500000|2023-08-30 13:35:00|18542.8|18534.8|18531.8|18523.8|18542.8|18534.8|18505.3|18497.3|747
1693402800000|2023-08-30 13:40:00|18531.3|18523.3|18519.8|18511.8|18540.3|18532.3|18514.3|18506.3|487
1693403100000|2023-08-30 13:45:00|18520.3|18512.3|18580.3|18572.3|18583.8|18575.8|18520.3|18512.3|787
1693403400000|2023-08-30 13:50:00|18578.8|18570.8|18593.3|18585.3|18619.3|18611.3|18574.3|18566.3|1044
1693403700000|2023-08-30 13:55:00|18593.8|18585.8|18567.3|18559.3|18593.8|18585.8|18564.3|18556.3|375
1693404000000|2023-08-30 14:00:00|18567.8|18559.8|18550.3|18542.3|18570.3|18562.3|18537.3|18529.3|414
1693404300000|2023-08-30 14:05:00|18549.8|18541.8|18525.8|18517.8|18551.8|18543.8|18525.8|18517.8|439
1693404600000|2023-08-30 14:10:00|18526.8|18518.8|18552.8|18544.8|18556.8|18548.8|18522.8|18514.8|429
1693404900000|2023-08-30 14:15:00|18552.3|18544.3|18522.8|18514.8|18556.8|18548.8|18521.8|18513.8|343
1693405200000|2023-08-30 14:20:00|18524.3|18516.3|18491.3|18483.3|18525.8|18517.8|18487.8|18479.8|478
1693405500000|2023-08-30 14:25:00|18490.8|18482.8|18508.3|18500.3|18518.8|18510.8|18480.8|18472.8|520
1693405800000|2023-08-30 14:30:00|18507.8|18499.8|18529.8|18521.8|18537.3|18529.3|18506.8|18498.8|278
1693406100000|2023-08-30 14:35:00|18530.3|18522.3|18535.8|18527.8|18543.3|18535.3|18521.8|18513.8|648
1693406400000|2023-08-30 14:40:00|18536.8|18528.8|18553.8|18545.8|18570.3|18562.3|18534.8|18526.8|478
1693406700000|2023-08-30 14:45:00|18554.8|18546.8|18531.3|18523.3|18555.8|18547.8|18529.8|18521.8|270
1693407000000|2023-08-30 14:50:00|18530.8|18522.8|18556.8|18548.8|18562.3|18554.3|18523.3|18515.3|389
1693407300000|2023-08-30 14:55:00|18555.8|18547.8|18562.8|18554.8|18575.3|18567.3|18551.8|18543.8|452
1693407600000|2023-08-30 15:00:00|18563.3|18555.3|18556.3|18548.3|18572.8|18564.8|18545.3|18537.3|258
1693407900000|2023-08-30 15:05:00|18555.8|18547.8|18556.8|18548.8|18573.8|18565.8|18554.8|18546.8|178
1693408200000|2023-08-30 15:10:00|18557.3|18549.3|18557.8|18549.8|18566.3|18558.3|18543.8|18535.8|237
1693408500000|2023-08-30 15:15:00|18557.3|18549.3|18555.3|18547.3|18560.3|18552.3|18548.3|18540.3|151
1693408800000|2023-08-30 15:20:00|18555.8|18547.8|18545.3|18537.3|18562.3|18554.3|18540.8|18532.8|149
1693409100000|2023-08-30 15:25:00|18545.8|18537.8|18536.8|18528.8|18545.8|18537.8|18527.8|18519.8|207
1693409400000|2023-08-30 15:30:00|18537.3|18529.3|18543.8|18535.8|18545.8|18537.8|18535.8|18527.8|103
1693409700000|2023-08-30 15:35:00|18542.8|18534.8|18594.8|18586.8|18599.3|18591.3|18540.3|18532.3|690
1693410000000|2023-08-30 15:40:00|18597.3|18589.3|18565.8|18557.8|18612.3|18604.3|18562.3|18554.3|599
1693410300000|2023-08-30 15:45:00|18566.3|18558.3|18569.3|18561.3|18579.3|18571.3|18559.3|18551.3|249
1693410600000|2023-08-30 15:50:00|18568.3|18560.3|18547.8|18539.8|18570.8|18562.8|18546.8|18538.8|183
1693410900000|2023-08-30 15:55:00|18548.3|18540.3|18559.3|18551.3|18559.8|18551.8|18544.8|18536.8|111
1693411200000|2023-08-30 16:00:00|18559.8|18551.8|18555.8|18547.8|18561.8|18553.8|18551.3|18543.3|139
1693411500000|2023-08-30 16:05:00|18556.3|18548.3|18569.3|18561.3|18570.3|18562.3|18550.8|18542.8|123
1693411800000|2023-08-30 16:10:00|18569.8|18561.8|18559.8|18551.8|18569.8|18561.8|18556.8|18548.8|74
1693412100000|2023-08-30 16:15:00|18560.3|18552.3|18563.3|18555.3|18572.8|18564.8|18558.3|18550.3|61
1693412400000|2023-08-30 16:20:00|18563.8|18555.8|18564.8|18556.8|18566.8|18558.8|18558.8|18550.8|62
1693412700000|2023-08-30 16:25:00|18565.3|18557.3|18563.3|18555.3|18576.8|18568.8|18559.3|18551.3|94
1693413000000|2023-08-30 16:30:00|18562.8|18554.8|18570.3|18562.3|18570.8|18562.8|18561.8|18553.8|36
1693413300000|2023-08-30 16:35:00|18569.8|18561.8|18574.8|18566.8|18575.3|18567.3|18567.8|18559.8|47
1693413600000|2023-08-30 16:40:00|18573.8|18565.8|18575.3|18567.3|18579.3|18571.3|18571.8|18563.8|50
1693413900000|2023-08-30 16:45:00|18574.8|18566.8|18582.8|18574.8|18585.8|18577.8|18574.8|18566.8|57
1693414200000|2023-08-30 16:50:00|18583.3|18575.3|18587.8|18579.8|18589.8|18581.8|18582.3|18574.3|55
1693414500000|2023-08-30 16:55:00|18588.8|18580.8|18582.8|18574.8|18592.8|18584.8|18581.3|18573.3|60
1693414800000|2023-08-30 17:00:00|18582.3|18574.3|18582.3|18574.3|18585.3|18577.3|18576.3|18568.3|36
1693415100000|2023-08-30 17:05:00|18581.8|18573.8|18577.8|18569.8|18582.8|18574.8|18577.3|18569.3|36
1693415400000|2023-08-30 17:10:00|18578.3|18570.3|18579.8|18571.8|18586.3|18578.3|18576.8|18568.8|32
1693415700000|2023-08-30 17:15:00|18580.3|18572.3|18582.8|18574.8|18584.8|18576.8|18576.8|18568.8|32
1693416000000|2023-08-30 17:20:00|18581.8|18573.8|18578.8|18570.8|18583.3|18575.3|18576.3|18568.3|40
1693416300000|2023-08-30 17:25:00|18578.3|18570.3|18567.8|18559.8|18578.8|18570.8|18567.3|18559.3|29
1693416600000|2023-08-30 17:30:00|18568.3|18560.3|18572.8|18564.8|18575.3|18567.3|18566.8|18558.8|33
1693416900000|2023-08-30 17:35:00|18573.3|18565.3|18560.8|18552.8|18573.3|18565.3|18560.8|18552.8|27
1693417200000|2023-08-30 17:40:00|18560.3|18552.3|18566.8|18558.8|18569.8|18561.8|18559.8|18551.8|30
1693417500000|2023-08-30 17:45:00|18567.3|18559.3|18560.8|18552.8|18569.8|18561.8|18557.3|18549.3|31
1693417800000|2023-08-30 17:50:00|18561.3|18553.3|18562.3|18554.3|18562.8|18554.8|18554.3|18546.3|30
1693418100000|2023-08-30 17:55:00|18561.8|18553.8|18559.3|18551.3|18563.8|18555.8|18550.8|18542.8|44
1693418400000|2023-08-30 18:00:00|18559.8|18551.8|18548.8|18540.8|18561.3|18553.3|18548.3|18540.3|28
1693418700000|2023-08-30 18:05:00|18549.3|18541.3|18546.8|18538.8|18551.3|18543.3|18542.3|18534.3|57
1693419000000|2023-08-30 18:10:00|18547.3|18539.3|18555.3|18547.3|18555.8|18547.8|18542.8|18534.8|35
1693419300000|2023-08-30 18:15:00|18555.8|18547.8|18551.3|18543.3|18559.8|18551.8|18545.8|18537.8|25
1693419600000|2023-08-30 18:20:00|18551.8|18543.8|18548.3|18540.3|18552.8|18544.8|18546.8|18538.8|20
1693419900000|2023-08-30 18:25:00|18547.8|18539.8|18539.8|18531.8|18547.8|18539.8|18537.8|18529.8|40
1693420200000|2023-08-30 18:30:00|18540.3|18532.3|18545.8|18537.8|18549.8|18541.8|18539.8|18531.8|21
1693420500000|2023-08-30 18:35:00|18545.3|18537.3|18551.8|18543.8|18556.3|18548.3|18544.8|18536.8|33
1693420800000|2023-08-30 18:40:00|18552.3|18544.3|18562.8|18554.8|18565.3|18557.3|18550.3|18542.3|40
1693421100000|2023-08-30 18:45:00|18563.3|18555.3|18561.8|18553.8|18569.3|18561.3|18559.3|18551.3|59
1693421400000|2023-08-30 18:50:00|18562.3|18554.3|18570.8|18562.8|18570.8|18562.8|18559.8|18551.8|51
1693421700000|2023-08-30 18:55:00|18571.3|18563.3|18582|18552|18582|18571.3|18564.3|18551.5|113
1693422000000|2023-08-30 19:00:00|18582.1|18552.1|18586.1|18556.1|18586.3|18556.3|18580|18550|0
1693422300000|2023-08-30 19:05:00|18586.3|18556.3|18588|18558|18588.6|18558.6|18583.9|18553.9|0
1693422600000|2023-08-30 19:10:00|18587.8|18557.8|18585.5|18555.5|18589|18559|18582.5|18552.5|0
1693422900000|2023-08-30 19:15:00|18585.7|18555.7|18582.2|18552.2|18585.8|18555.8|18581.5|18551.5|0
1693423200000|2023-08-30 19:20:00|18582.1|18552.1|18574.3|18544.3|18582.1|18552.1|18570.2|18540.2|0
1693423500000|2023-08-30 19:25:00|18574.2|18544.2|18576.6|18546.6|18577.1|18547.1|18571.1|18541.1|0
1693423800000|2023-08-30 19:30:00|18576.8|18546.8|18571.5|18541.5|18577.4|18547.4|18570.8|18540.8|0
1693424100000|2023-08-30 19:35:00|18571.7|18541.7|18571.7|18541.7|18578.1|18548.1|18571.1|18541.1|0
1693424400000|2023-08-30 19:40:00|18571.5|18541.5|18566.4|18536.4|18572|18542|18563.6|18533.6|0
1693424700000|2023-08-30 19:45:00|18566.2|18536.2|18565.2|18535.2|18573.4|18543.4|18563.3|18533.3|0
1693425000000|2023-08-30 19:50:00|18564.6|18534.6|18576.7|18546.7|18579.9|18549.9|18564|18534|0
1693425300000|2023-08-30 19:55:00|18576.9|18546.9|18597.9|18567.9|18599.1|18569.1|18576.9|18546.9|0
1693425600000|2023-08-30 20:00:00|18597.3|18567.3|18595.4|18565.4|18598.5|18568.5|18593.7|18563.7|0
1693425900000|2023-08-30 20:05:00|18594.8|18564.8|18600|18570|18600|18570|18594.7|18564.7|0
1693426200000|2023-08-30 20:10:00|18599.4|18569.4|18600.4|18570.4|18601|18571|18598.3|18568.3|0
1693426500000|2023-08-30 20:15:00|18600.3|18570.3|18604.8|18574.8|18604.8|18574.8|18599.7|18569.7|0
1693426800000|2023-08-30 20:20:00|18605.4|18575.4|18607.1|18577.1|18607.1|18577.1|18604.8|18574.8|0
1693427100000|2023-08-30 20:25:00|18607.7|18577.7|18609.2|18579.2|18609.2|18579.2|18607.1|18577.1|0
1693427400000|2023-08-30 20:30:00|18608.6|18578.6|18625.4|18595.4|18627.3|18597.3|18608.5|18578.5|0
1693427700000|2023-08-30 20:35:00|18626.9|18596.9|18629.2|18599.2|18629.2|18599.2|18626.9|18596.9|0
1693428000000|2023-08-30 20:40:00|18628.6|18598.6|18625.3|18595.3|18628.6|18598.6|18624.6|18594.6|0
1693428300000|2023-08-30 20:45:00|18624.7|18594.7|18625.9|18595.9|18625.9|18595.9|18624.5|18594.5|0
1693428600000|2023-08-30 20:50:00|18626|18596|18626.2|18596.2|18626.6|18596.6|18624.8|18594.8|0
1693428900000|2023-08-30 20:55:00|18626|18596|18626.6|18596.6|18628|18598|18625.3|18595.3|0
1693429200000|2023-08-30 21:00:00|18626.7|18596.7|18626.4|18596.4|18626.7|18596.7|18625.4|18595.4|0
1693429500000|2023-08-30 21:05:00|18626.3|18596.3|18627|18597|18627|18597|18626.3|18596.3|0
1693429800000|2023-08-30 21:10:00|18627.3|18597.3|18636.5|18606.5|18636.5|18606.5|18627.3|18597.3|0
1693430100000|2023-08-30 21:15:00|18636.2|18606.2|18639.1|18609.1|18639.1|18609.1|18636.1|18606.1|0
1693430400000|2023-08-30 21:20:00|18639.2|18609.2|18636.4|18606.4|18639.3|18609.3|18636.4|18606.4|0
1693430700000|2023-08-30 21:25:00|18636.5|18606.5|18636.4|18606.4|18636.6|18606.6|18636.1|18606.1|0
1693431000000|2023-08-30 21:30:00|18636.5|18606.5|18636.2|18606.2|18636.5|18606.5|18636.1|18606.1|0
1693431300000|2023-08-30 21:35:00|18635.7|18605.7|18634.8|18604.8|18635.7|18605.7|18634.6|18604.6|0
1693431600000|2023-08-30 21:40:00|18634.7|18604.7|18630.7|18600.7|18634.7|18604.7|18630.7|18600.7|0
1693431900000|2023-08-30 21:45:00|18630.6|18600.6|18630.2|18600.2|18630.9|18600.9|18630.2|18600.2|0
1693432200000|2023-08-30 21:50:00|18630.1|18600.1|18629.3|18599.3|18630.1|18600.1|18629.3|18599.3|0
1693432500000|2023-08-30 21:55:00|18629.7|18599.7|18630.5|18600.5|18630.5|18600.5|18629.6|18599.6|0
1693432800000|2023-08-30 22:00:00|18629.1|18599.1|18595.9|18565.9|18629.1|18599.1|18595.2|18565.2|0
1693433100000|2023-08-30 22:05:00|18596.5|18566.5|18597.3|18567.3|18597.3|18567.3|18596|18566|0
1693433400000|2023-08-30 22:10:00|18597.9|18567.9|18596.7|18566.7|18598.7|18568.7|18596.7|18566.7|0
1693433700000|2023-08-30 22:15:00|18596.1|18566.1|18597.7|18567.7|18597.7|18567.7|18596|18566|0
1693434000000|2023-08-30 22:20:00|18597.1|18567.1|18597|18567|18597.1|18567.1|18596.9|18566.9|0
1693434300000|2023-08-30 22:25:00|18597.6|18567.6|18597.1|18567.1|18597.7|18567.7|18597.1|18567.1|0
1693434600000|2023-08-30 22:30:00|18596.4|18566.4|18596.4|18566.4|18596.4|18566.4|18596.4|18566.4|0
1693434900000|2023-08-30 22:35:00|18597|18567|18597.6|18567.6|18597.6|18567.6|18596.4|18566.4|0
1693435200000|2023-08-30 22:40:00|18597|18567|18597.4|18567.4|18597.6|18567.6|18596|18566|0
1693435500000|2023-08-30 22:45:00|18596.8|18566.8|18596.1|18566.1|18596.8|18566.8|18596.1|18566.1|0
1693435800000|2023-08-30 22:50:00|18596.7|18566.7|18596|18566|18596.8|18566.8|18596|18566|0
1693436100000|2023-08-30 22:55:00|18593.8|18563.8|18592.6|18562.6|18594.5|18564.5|18592.6|18562.6|0
1693436400000|2023-08-30 23:00:00|18592.5|18562.5|18591.7|18561.7|18592.5|18562.5|18591.7|18561.7|0
1693436700000|2023-08-30 23:05:00|18592.3|18562.3|18592.3|18562.3|18592.3|18562.3|18591.7|18561.7|0
1693437000000|2023-08-30 23:10:00|18591.7|18561.7|18591.7|18561.7|18591.7|18561.7|18591.7|18561.7|0
1693437300000|2023-08-30 23:15:00|18591.1|18561.1|18591.7|18561.7|18591.7|18561.7|18591|18561|0
1693437600000|2023-08-30 23:20:00|18592.3|18562.3|18593.1|18563.1|18593.1|18563.1|18592.3|18562.3|0
1693437900000|2023-08-30 23:25:00|18592.5|18562.5|18596.1|18566.1|18596.1|18566.1|18592.4|18562.4|0
1693438200000|2023-08-30 23:30:00|18595.5|18565.5|18595.6|18565.6|18595.6|18565.6|18594.8|18564.8|0
1693438500000|2023-08-30 23:35:00|18595.5|18565.5|18596.2|18566.2|18596.2|18566.2|18595.5|18565.5|0
1693438800000|2023-08-30 23:40:00|18596.3|18566.3|18594.7|18564.7|18596.3|18566.3|18594|18564|0
1693439100000|2023-08-30 23:45:00|18595.3|18565.3|18596|18566|18596.7|18566.7|18595|18565|0
1693439400000|2023-08-30 23:50:00|18595.4|18565.4|18594.4|18564.4|18595.7|18565.7|18594.4|18564.4|0
1693439700000|2023-08-30 23:55:00|18594.7|18564.7|18595.7|18565.7|18595.7|18565.7|18594.4|18564.4|0
1693440000000|2023-08-31 00:00:00|18596.4|18566.4|18597.7|18567.7|18598.5|18568.5|18595.7|18565.7|0
1693440300000|2023-08-31 00:05:00|18597.9|18567.9|18613.6|18583.6|18613.6|18583.6|18597.8|18567.8|0
1693440600000|2023-08-31 00:10:00|18613|18583|18614.2|18584.2|18616|18586|18612.9|18582.9|0
1693440900000|2023-08-31 00:15:00|18614.9|18584.9|18617.9|18587.9|18618.9|18588.9|18614.2|18584.2|0
1693441200000|2023-08-31 00:20:00|18618.5|18588.5|18621.9|18591.9|18621.9|18591.9|18617.9|18587.9|0
1693441500000|2023-08-31 00:25:00|18622.5|18592.5|18623.4|18593.4|18624|18594|18621.9|18591.9|0
1693441800000|2023-08-31 00:30:00|18623.1|18593.1|18619.3|18589.3|18623.4|18593.4|18619.3|18589.3|0
1693442100000|2023-08-31 00:35:00|18618.7|18588.7|18615.6|18585.6|18618.7|18588.7|18614.7|18584.7|0
1693442400000|2023-08-31 00:40:00|18615|18585|18618|18588|18618.5|18588.5|18614.7|18584.7|0
1693442700000|2023-08-31 00:45:00|18617.8|18587.8|18617.4|18587.4|18618|18588|18616.5|18586.5|0
1693443000000|2023-08-31 00:50:00|18616.8|18586.8|18632.4|18602.4|18633|18603|18616.8|18586.8|0
1693443300000|2023-08-31 00:55:00|18632.2|18602.2|18616.8|18586.8|18633|18603|18616.8|18586.8|0
1693443600000|2023-08-31 01:00:00|18617.4|18587.4|18595.9|18565.9|18617.4|18587.4|18595.7|18565.7|0
1693443900000|2023-08-31 01:05:00|18596.5|18566.5|18591.5|18561.5|18596.5|18566.5|18590.9|18560.9|0
1693444200000|2023-08-31 01:10:00|18592.1|18562.1|18592.1|18562.1|18592.1|18562.1|18591.5|18561.5|0
1693444500000|2023-08-31 01:15:00|18579.3|18574.3|18565.8|18560.8|18580.8|18575.8|18542.8|18537.8|1955
1693444800000|2023-08-31 01:20:00|18566.8|18561.8|18561|18556|18579.8|18574.8|18556.3|18551.3|925
1693445100000|2023-08-31 01:25:00|18561.5|18556.5|18557|18552|18566.5|18561.5|18550|18545|637
1693445400000|2023-08-31 01:30:00|18554|18549|18617|18612|18620.5|18615.5|18526.5|18521.5|5603
1693445700000|2023-08-31 01:35:00|18613.5|18608.5|18591|18586|18647|18642|18579|18574|3768
1693446000000|2023-08-31 01:40:00|18590.5|18585.5|18569|18564|18593|18588|18543|18538|2499
1693446300000|2023-08-31 01:45:00|18568|18563|18534|18529|18596|18591|18532.5|18527.5|2116
1693446600000|2023-08-31 01:50:00|18536|18531|18562|18557|18568.5|18563.5|18532.5|18527.5|1715
1693446900000|2023-08-31 01:55:00|18562.5|18557.5|18534.5|18529.5|18585|18580|18533|18528|1675
1693447200000|2023-08-31 02:00:00|18536|18531|18563|18558|18579|18574|18533|18528|1468
1693447500000|2023-08-31 02:05:00|18562|18557|18503|18498|18562|18557|18501.5|18496.5|2040
1693447800000|2023-08-31 02:10:00|18503.5|18498.5|18506|18501|18533.5|18528.5|18503|18498|1309
1693448100000|2023-08-31 02:15:00|18508|18503|18537|18532|18557.5|18552.5|18501|18496|1455
1693448400000|2023-08-31 02:20:00|18538|18533|18567.5|18562.5|18580.5|18575.5|18521|18516|1670
1693448700000|2023-08-31 02:25:00|18566|18561|18549|18544|18577|18572|18547.5|18542.5|1087
1693449000000|2023-08-31 02:30:00|18548.5|18543.5|18557|18552|18558|18553|18531.5|18526.5|960
1693449300000|2023-08-31 02:35:00|18555|18550|18574|18569|18576|18571|18547|18542|1089
1693449600000|2023-08-31 02:40:00|18573|18568|18582|18577|18592|18587|18566|18561|1300
1693449900000|2023-08-31 02:45:00|18581|18576|18564|18559|18581.5|18576.5|18557.5|18552.5|1064
1693450200000|2023-08-31 02:50:00|18563.5|18558.5|18523.5|18518.5|18568|18563|18523|18518|1043
1693450500000|2023-08-31 02:55:00|18524|18519|18497.5|18492.5|18524.5|18519.5|18495|18490|1435
1693450800000|2023-08-31 03:00:00|18496.5|18491.5|18470|18465|18506|18501|18440|18435|2702
1693451100000|2023-08-31 03:05:00|18469.5|18464.5|18461|18456|18477.5|18472.5|18451|18446|1133
1693451400000|2023-08-31 03:10:00|18461.5|18456.5|18429|18424|18470.5|18465.5|18426.5|18421.5|1853
1693451700000|2023-08-31 03:15:00|18429.5|18424.5|18424|18419|18440|18435|18407.5|18402.5|1394
1693452000000|2023-08-31 03:20:00|18428|18423|18376.5|18371.5|18429|18424|18368|18363|3295
1693452300000|2023-08-31 03:25:00|18376|18371|18403|18398|18417|18412|18376|18371|1374
1693452600000|2023-08-31 03:30:00|18405|18400|18419.5|18414.5|18420|18415|18403.5|18398.5|705
1693452900000|2023-08-31 03:35:00|18420|18415|18429|18424|18436.5|18431.5|18413.5|18408.5|863
1693453200000|2023-08-31 03:40:00|18429.5|18424.5|18426|18421|18433|18428|18418|18413|531
1693453500000|2023-08-31 03:45:00|18425.5|18420.5|18440|18435|18441.5|18436.5|18424|18419|458
1693453800000|2023-08-31 03:50:00|18440.5|18435.5|18436|18431|18449|18444|18436|18431|516
1693454100000|2023-08-31 03:55:00|18436.5|18431.5|18416|18411|18439.5|18434.5|18414.5|18409.5|461
1693454400000|2023-08-31 04:00:00|18428.9|18398.9|18431.6|18401.6|18431.9|18401.9|18427.4|18397.4|0
1693454700000|2023-08-31 04:05:00|18431.9|18401.9|18431.7|18401.7|18432|18402|18429.9|18399.9|0
1693455000000|2023-08-31 04:10:00|18431.2|18401.2|18431.5|18401.5|18432.1|18402.1|18431.2|18401.2|0
1693455300000|2023-08-31 04:15:00|18431.6|18401.6|18432.1|18402.1|18433.4|18403.4|18431.6|18401.6|0
1693455600000|2023-08-31 04:20:00|18432.7|18402.7|18432.4|18402.4|18432.7|18402.7|18430.9|18400.9|0
1693455900000|2023-08-31 04:25:00|18431.8|18401.8|18431.3|18401.3|18432.1|18402.1|18430.4|18400.4|0
1693456200000|2023-08-31 04:30:00|18431.5|18401.5|18453|18423|18465.3|18435.3|18431.3|18401.3|0
1693456500000|2023-08-31 04:35:00|18452.4|18422.4|18448.5|18418.5|18456.6|18426.6|18447.9|18417.9|0
1693456800000|2023-08-31 04:40:00|18448.6|18418.6|18446.4|18416.4|18448.6|18418.6|18446.4|18416.4|0
1693457100000|2023-08-31 04:45:00|18446.7|18416.7|18449.3|18419.3|18449.9|18419.9|18445.8|18415.8|0
1693457400000|2023-08-31 04:50:00|18449.6|18419.6|18448.1|18418.1|18449.6|18419.6|18447.8|18417.8|0
1693457700000|2023-08-31 04:55:00|18448.7|18418.7|18447.8|18417.8|18448.7|18418.7|18447.8|18417.8|13
1693458000000|2023-08-31 05:00:00|18413.5|18408.5|18413|18408|18427|18422|18386|18381|1401
1693458300000|2023-08-31 05:05:00|18412.5|18407.5|18401.5|18396.5|18427.5|18422.5|18401.5|18396.5|841
1693458600000|2023-08-31 05:10:00|18402|18397|18439|18434|18442.5|18437.5|18395|18390|950
1693458900000|2023-08-31 05:15:00|18439.5|18434.5|18404.5|18399.5|18441|18436|18392.5|18387.5|808
1693459200000|2023-08-31 05:20:00|18405|18400|18372.5|18367.5|18418|18413|18372|18367|918
1693459500000|2023-08-31 05:25:00|18372|18367|18363.5|18358.5|18394.5|18389.5|18357.5|18352.5|1234
1693459800000|2023-08-31 05:30:00|18364.5|18359.5|18387|18382|18389|18384|18360|18355|960
1693460100000|2023-08-31 05:35:00|18387.5|18382.5|18382|18377|18404.5|18399.5|18378|18373|898
1693460400000|2023-08-31 05:40:00|18382.5|18377.5|18368|18363|18392.5|18387.5|18367|18362|760
1693460700000|2023-08-31 05:45:00|18368.5|18363.5|18397|18392|18398.5|18393.5|18365|18360|712
1693461000000|2023-08-31 05:50:00|18396.5|18391.5|18411.5|18406.5|18422.5|18417.5|18391|18386|877
1693461300000|2023-08-31 05:55:00|18410.5|18405.5|18421|18416|18434|18429|18407.5|18402.5|1060
1693461600000|2023-08-31 06:00:00|18422.5|18417.5|18393.5|18388.5|18424.5|18419.5|18392|18387|1026
1693461900000|2023-08-31 06:05:00|18393|18388|18387.5|18382.5|18402|18397|18385.5|18380.5|623
1693462200000|2023-08-31 06:10:00|18388|18383|18411|18406|18421.5|18416.5|18385.5|18380.5|799
1693462500000|2023-08-31 06:15:00|18410.5|18405.5|18427.5|18422.5|18439|18434|18395.5|18390.5|1042
1693462800000|2023-08-31 06:20:00|18427|18422|18422|18417|18447.5|18442.5|18413|18408|737
1693463100000|2023-08-31 06:25:00|18422.5|18417.5|18378.5|18373.5|18425|18420|18370.5|18365.5|1514
1693463400000|2023-08-31 06:30:00|18378|18373|18395|18390|18398|18393|18361.5|18356.5|1246
1693463700000|2023-08-31 06:35:00|18394.5|18389.5|18384|18379|18407|18402|18382.5|18377.5|1035
1693464000000|2023-08-31 06:40:00|18383|18378|18374.5|18369.5|18392.5|18387.5|18371|18366|534
1693464300000|2023-08-31 06:45:00|18373|18368|18386|18381|18393|18388|18371|18366|629
1693464600000|2023-08-31 06:50:00|18385.5|18380.5|18363.5|18358.5|18395|18390|18358.5|18353.5|818
1693464900000|2023-08-31 06:55:00|18364|18359|18366|18361|18375|18370|18350.5|18345.5|1356
1693465200000|2023-08-31 07:00:00|18365|18360|18350|18345|18375|18370|18347|18342|1074
1693465500000|2023-08-31 07:05:00|18349.5|18344.5|18344|18339|18354|18349|18337.5|18332.5|1077
1693465800000|2023-08-31 07:10:00|18343.5|18338.5|18305|18300|18343.5|18338.5|18304.5|18299.5|1488
1693466100000|2023-08-31 07:15:00|18305.5|18300.5|18322|18317|18333.5|18328.5|18300.5|18295.5|1106
1693466400000|2023-08-31 07:20:00|18322.5|18317.5|18329|18324|18335|18330|18313.5|18308.5|723
1693466700000|2023-08-31 07:25:00|18329.5|18324.5|18325|18320|18337|18332|18315|18310|551
1693467000000|2023-08-31 07:30:00|18324.5|18319.5|18337.5|18332.5|18351|18346|18323.5|18318.5|811
1693467300000|2023-08-31 07:35:00|18337|18332|18347.5|18342.5|18350|18345|18335|18330|751
1693467600000|2023-08-31 07:40:00|18347|18342|18352|18347|18354|18349|18336.5|18331.5|726
1693467900000|2023-08-31 07:45:00|18352.5|18347.5|18370.5|18365.5|18371|18366|18349.5|18344.5|934
1693468200000|2023-08-31 07:50:00|18371|18366|18368.5|18363.5|18377.5|18372.5|18354.5|18349.5|1169
1693468500000|2023-08-31 07:55:00|18369|18364|18383|18378|18387|18382|18368.5|18363.5|1371
1693468800000|2023-08-31 08:00:00|18358.4|18353.4|18360.4|18355.4|18362.9|18357.9|18346.4|18341.4|1429
1693469100000|2023-08-31 08:05:00|18360.9|18355.9|18330.9|18325.9|18360.9|18355.9|18329.9|18324.9|2547
1693469400000|2023-08-31 08:10:00|18330.4|18325.4|18320.4|18315.4|18336.9|18331.9|18312.9|18307.9|1825
1693469700000|2023-08-31 08:15:00|18319.4|18314.4|18294.9|18289.9|18320.9|18315.9|18275.4|18270.4|1483
1693470000000|2023-08-31 08:20:00|18295.4|18290.4|18287.4|18282.4|18296.4|18291.4|18276.4|18271.4|1052
1693470300000|2023-08-31 08:25:00|18285.4|18280.4|18311.9|18306.9|18312.9|18307.9|18284.9|18279.9|955
1693470600000|2023-08-31 08:30:00|18320.8|18290.8|18320.1|18290.1|18324.1|18294.1|18319.5|18289.5|3
1693470900000|2023-08-31 08:35:00|18320.4|18290.4|18318.6|18288.6|18322.2|18292.2|18317.7|18287.7|0
1693471200000|2023-08-31 08:40:00|18318.7|18288.7|18306.1|18276.1|18320.3|18290.3|18303.7|18273.7|0
1693471500000|2023-08-31 08:45:00|18306.2|18276.2|18306|18276|18309.5|18279.5|18306|18276|0
1693471800000|2023-08-31 08:50:00|18305.4|18275.4|18307.8|18277.8|18308.3|18278.3|18305.4|18275.4|0
1693472100000|2023-08-31 08:55:00|18308.1|18278.1|18309.6|18279.6|18310.7|18280.7|18307.9|18277.9|0
1693472400000|2023-08-31 09:00:00|18310.2|18280.2|18299.8|18269.8|18312.6|18282.6|18299.8|18269.8|0
1693472700000|2023-08-31 09:05:00|18300.1|18270.1|18291.5|18261.5|18303.7|18273.7|18280.7|18250.7|0
1693473000000|2023-08-31 09:10:00|18292.1|18262.1|18314.2|18284.2|18314.2|18284.2|18282.2|18252.2|0
1693473300000|2023-08-31 09:15:00|18305.9|18297.9|18303.9|18295.9|18314.9|18306.9|18295.4|18287.4|329
1693473600000|2023-08-31 09:20:00|18304.9|18296.9|18276.4|18268.4|18308.4|18300.4|18274.4|18266.4|220
1693473900000|2023-08-31 09:25:00|18276.9|18268.9|18270.4|18262.4|18286.9|18278.9|18267.4|18259.4|169
1693474200000|2023-08-31 09:30:00|18269.9|18261.9|18275.4|18267.4|18279.4|18271.4|18262.4|18254.4|218
1693474500000|2023-08-31 09:35:00|18276.4|18268.4|18265.9|18257.9|18279.4|18271.4|18262.4|18254.4|122
1693474800000|2023-08-31 09:40:00|18266.4|18258.4|18269.4|18261.4|18274.4|18266.4|18263.9|18255.9|109
1693475100000|2023-08-31 09:45:00|18268.9|18260.9|18267.9|18259.9|18277.4|18269.4|18265.9|18257.9|68
1693475400000|2023-08-31 09:50:00|18267.4|18259.4|18267.9|18259.9|18269.9|18261.9|18253.9|18245.9|278
1693475700000|2023-08-31 09:55:00|18268.4|18260.4|18257.9|18249.9|18268.9|18260.9|18228.9|18220.9|941
1693476000000|2023-08-31 10:00:00|18258.4|18250.4|18286.4|18278.4|18288.4|18280.4|18256.4|18248.4|303
1693476300000|2023-08-31 10:05:00|18285.4|18277.4|18289.9|18281.9|18293.9|18285.9|18277.9|18269.9|127
1693476600000|2023-08-31 10:10:00|18289.4|18281.4|18285.4|18277.4|18292.9|18284.9|18275.4|18267.4|172
1693476900000|2023-08-31 10:15:00|18285.9|18277.9|18284.9|18276.9|18285.9|18277.9|18278.4|18270.4|86
1693477200000|2023-08-31 10:20:00|18284.4|18276.4|18296.4|18288.4|18296.9|18288.9|18282.4|18274.4|52
1693477500000|2023-08-31 10:25:00|18295.9|18287.9|18291.4|18283.4|18298.4|18290.4|18289.9|18281.9|75
1693477800000|2023-08-31 10:30:00|18290.4|18282.4|18283.9|18275.9|18292.4|18284.4|18281.9|18273.9|30
1693478100000|2023-08-31 10:35:00|18283.4|18275.4|18284.9|18276.9|18285.4|18277.4|18277.9|18269.9|31
1693478400000|2023-08-31 10:40:00|18284.4|18276.4|18273.9|18265.9|18284.9|18276.9|18271.9|18263.9|64
1693478700000|2023-08-31 10:45:00|18273.4|18265.4|18270.9|18262.9|18274.9|18266.9|18270.9|18262.9|32
1693479000000|2023-08-31 10:50:00|18271.9|18263.9|18267.9|18259.9|18274.4|18266.4|18267.9|18259.9|29
1693479300000|2023-08-31 10:55:00|18268.4|18260.4|18277.9|18269.9|18283.4|18275.4|18267.9|18259.9|42
1693479600000|2023-08-31 11:00:00|18277.4|18269.4|18274.4|18266.4|18277.9|18269.9|18269.9|18261.9|70
1693479900000|2023-08-31 11:05:00|18273.9|18265.9|18277.9|18269.9|18278.9|18270.9|18269.4|18261.4|63
1693480200000|2023-08-31 11:10:00|18277.4|18269.4|18277.9|18269.9|18289.9|18281.9|18276.9|18268.9|111
1693480500000|2023-08-31 11:15:00|18277.4|18269.4|18273.9|18265.9|18279.9|18271.9|18270.9|18262.9|92
1693480800000|2023-08-31 11:20:00|18274.4|18266.4|18274.4|18266.4|18277.4|18269.4|18272.9|18264.9|68
1693481100000|2023-08-31 11:25:00|18275.4|18267.4|18280.9|18272.9|18281.4|18273.4|18275.4|18267.4|54
1693481400000|2023-08-31 11:30:00|18280.4|18272.4|18287.9|18279.9|18294.9|18286.9|18273.4|18265.4|172
1693481700000|2023-08-31 11:35:00|18287.4|18279.4|18288.4|18280.4|18289.4|18281.4|18280.9|18272.9|44
1693482000000|2023-08-31 11:40:00|18286.9|18278.9|18298.9|18290.9|18300.4|18292.4|18286.9|18278.9|100
1693482300000|2023-08-31 11:45:00|18298.4|18290.4|18301.9|18293.9|18304.9|18296.9|18295.4|18287.4|44
1693482600000|2023-08-31 11:50:00|18303.4|18295.4|18301.4|18293.4|18304.4|18296.4|18297.9|18289.9|42
1693482900000|2023-08-31 11:55:00|18300.9|18292.9|18308.4|18300.4|18309.4|18301.4|18299.9|18291.9|83
1693483200000|2023-08-31 12:00:00|18307.9|18299.9|18295.4|18287.4|18307.9|18299.9|18287.4|18279.4|227
1693483500000|2023-08-31 12:05:00|18296.4|18288.4|18333.4|18325.4|18333.4|18325.4|18292.4|18284.4|1073
1693483800000|2023-08-31 12:10:00|18329.9|18321.9|18392.4|18384.4|18413.4|18405.4|18327.9|18319.9|1191
1693484100000|2023-08-31 12:15:00|18390.4|18382.4|18416.9|18408.9|18429.9|18421.9|18386.9|18378.9|944
1693484400000|2023-08-31 12:20:00|18417.4|18409.4|18382.4|18374.4|18421.9|18413.9|18376.9|18368.9|522
1693484700000|2023-08-31 12:25:00|18382.9|18374.9|18422.9|18414.9|18423.4|18415.4|18377.4|18369.4|353
1693485000000|2023-08-31 12:30:00|18423.4|18415.4|18422.9|18414.9|18450.4|18442.4|18408.4|18400.4|488
1693485300000|2023-08-31 12:35:00|18422.4|18414.4|18411.9|18403.9|18428.9|18420.9|18402.4|18394.4|191
1693485600000|2023-08-31 12:40:00|18412.4|18404.4|18394.9|18386.9|18421.4|18413.4|18387.9|18379.9|326
1693485900000|2023-08-31 12:45:00|18395.4|18387.4|18397.4|18389.4|18398.9|18390.9|18388.9|18380.9|146
1693486200000|2023-08-31 12:50:00|18396.9|18388.9|18420.4|18412.4|18423.4|18415.4|18394.4|18386.4|148
1693486500000|2023-08-31 12:55:00|18420.9|18412.9|18446.4|18438.4|18448.9|18440.9|18419.9|18411.9|259
1693486800000|2023-08-31 13:00:00|18447.9|18439.9|18428.9|18420.9|18447.9|18439.9|18428.9|18420.9|244
1693487100000|2023-08-31 13:05:00|18428.4|18420.4|18417.4|18409.4|18428.4|18420.4|18413.9|18405.9|131
1693487400000|2023-08-31 13:10:00|18416.9|18408.9|18422.9|18414.9|18422.9|18414.9|18400.9|18392.9|190
1693487700000|2023-08-31 13:15:00|18422.4|18414.4|18430.9|18422.9|18435.9|18427.9|18422.4|18414.4|200
1693488000000|2023-08-31 13:20:00|18430.4|18422.4|18433.9|18425.9|18433.9|18425.9|18421.4|18413.4|135
1693488300000|2023-08-31 13:25:00|18433.4|18425.4|18435.9|18427.9|18448.9|18440.9|18426.9|18418.9|232
1693488600000|2023-08-31 13:30:00|18436.4|18428.4|18407.9|18399.9|18449.9|18441.9|18400.4|18392.4|817
1693488900000|2023-08-31 13:35:00|18408.9|18400.9|18371.9|18363.9|18417.4|18409.4|18368.9|18360.9|699
1693489200000|2023-08-31 13:40:00|18372.4|18364.4|18380.4|18372.4|18394.4|18386.4|18370.4|18362.4|336
1693489500000|2023-08-31 13:45:00|18380.9|18372.9|18437.4|18429.4|18438.4|18430.4|18380.9|18372.9|603
1693489800000|2023-08-31 13:50:00|18439.9|18431.9|18430.4|18422.4|18446.4|18438.4|18418.4|18410.4|363
1693490100000|2023-08-31 13:55:00|18430.9|18422.9|18425.9|18417.9|18439.4|18431.4|18404.9|18396.9|298
1693490400000|2023-08-31 14:00:00|18425.4|18417.4|18421.9|18413.9|18433.9|18425.9|18405.9|18397.9|227
1693490700000|2023-08-31 14:05:00|18422.9|18414.9|18413.4|18405.4|18429.4|18421.4|18393.9|18385.9|236
1693491000000|2023-08-31 14:10:00|18413.9|18405.9|18421.4|18413.4|18421.9|18413.9|18399.9|18391.9|154
1693491300000|2023-08-31 14:15:00|18421.9|18413.9|18424.4|18416.4|18433.4|18425.4|18412.4|18404.4|246
1693491600000|2023-08-31 14:20:00|18423.9|18415.9|18437.4|18429.4|18441.4|18433.4|18421.4|18413.4|329
1693491900000|2023-08-31 14:25:00|18436.9|18428.9|18452.9|18444.9|18453.9|18445.9|18428.4|18420.4|327
1693492200000|2023-08-31 14:30:00|18452.4|18444.4|18416.9|18408.9|18452.4|18444.4|18415.4|18407.4|230
1693492500000|2023-08-31 14:35:00|18415.9|18407.9|18416.9|18408.9|18432.9|18424.9|18411.4|18403.4|208
1693492800000|2023-08-31 14:40:00|18417.4|18409.4|18384.4|18376.4|18419.4|18411.4|18383.4|18375.4|321
1693493100000|2023-08-31 14:45:00|18384.9|18376.9|18385.4|18377.4|18394.4|18386.4|18381.4|18373.4|192
1693493400000|2023-08-31 14:50:00|18384.9|18376.9|18396.9|18388.9|18396.9|18388.9|18376.4|18368.4|304
1693493700000|2023-08-31 14:55:00|18396.4|18388.4|18375.4|18367.4|18398.9|18390.9|18364.9|18356.9|334
1693494000000|2023-08-31 15:00:00|18374.9|18366.9|18358.4|18350.4|18380.9|18372.9|18355.4|18347.4|325
1693494300000|2023-08-31 15:05:00|18357.9|18349.9|18341.9|18333.9|18358.9|18350.9|18326.9|18318.9|577
1693494600000|2023-08-31 15:10:00|18343.4|18335.4|18333.9|18325.9|18350.4|18342.4|18328.9|18320.9|267
1693494900000|2023-08-31 15:15:00|18333.4|18325.4|18351.9|18343.9|18351.9|18343.9|18326.4|18318.4|344
1693495200000|2023-08-31 15:20:00|18351.4|18343.4|18365.9|18357.9|18366.9|18358.9|18347.4|18339.4|216
1693495500000|2023-08-31 15:25:00|18366.4|18358.4|18358.9|18350.9|18369.4|18361.4|18344.4|18336.4|206
1693495800000|2023-08-31 15:30:00|18357.4|18349.4|18330.4|18322.4|18361.9|18353.9|18329.9|18321.9|180
1693496100000|2023-08-31 15:35:00|18329.9|18321.9|18315.9|18307.9|18330.9|18322.9|18308.4|18300.4|323
1693496400000|2023-08-31 15:40:00|18316.4|18308.4|18336.9|18328.9|18337.4|18329.4|18315.9|18307.9|180
1693496700000|2023-08-31 15:45:00|18337.4|18329.4|18344.4|18336.4|18345.9|18337.9|18333.9|18325.9|174
1693497000000|2023-08-31 15:50:00|18344.9|18336.9|18357.4|18349.4|18360.4|18352.4|18344.4|18336.4|155
1693497300000|2023-08-31 15:55:00|18357.9|18349.9|18357.4|18349.4|18358.4|18350.4|18349.4|18341.4|64
1693497600000|2023-08-31 16:00:00|18356.9|18348.9|18348.9|18340.9|18357.9|18349.9|18337.9|18329.9|110
1693497900000|2023-08-31 16:05:00|18348.4|18340.4|18343.4|18335.4|18352.4|18344.4|18334.9|18326.9|201
1693498200000|2023-08-31 16:10:00|18345.4|18337.4|18349.4|18341.4|18352.9|18344.9|18340.4|18332.4|95
1693498500000|2023-08-31 16:15:00|18347.9|18339.9|18323.4|18315.4|18352.9|18344.9|18317.9|18309.9|140
1693498800000|2023-08-31 16:20:00|18322.9|18314.9|18296.4|18288.4|18323.9|18315.9|18291.9|18283.9|241
1693499100000|2023-08-31 16:25:00|18296.9|18288.9|18313.9|18305.9|18315.9|18307.9|18296.9|18288.9|78
1693499400000|2023-08-31 16:30:00|18313.4|18305.4|18310.4|18302.4|18321.9|18313.9|18304.4|18296.4|64
1693499700000|2023-08-31 16:35:00|18310.9|18302.9|18318.9|18310.9|18324.9|18316.9|18310.4|18302.4|29
1693500000000|2023-08-31 16:40:00|18318.4|18310.4|18319.4|18311.4|18321.9|18313.9|18314.9|18306.9|56
1693500300000|2023-08-31 16:45:00|18319.9|18311.9|18322.9|18314.9|18323.9|18315.9|18310.4|18302.4|73
1693500600000|2023-08-31 16:50:00|18323.4|18315.4|18341.4|18333.4|18342.4|18334.4|18323.4|18315.4|57
1693500900000|2023-08-31 16:55:00|18341.9|18333.9|18344.9|18336.9|18352.9|18344.9|18338.9|18330.9|180
1693501200000|2023-08-31 17:00:00|18345.4|18337.4|18349.9|18341.9|18352.9|18344.9|18340.4|18332.4|103
1693501500000|2023-08-31 17:05:00|18350.4|18342.4|18354.9|18346.9|18355.4|18347.4|18342.9|18334.9|62
1693501800000|2023-08-31 17:10:00|18354.4|18346.4|18357.9|18349.9|18363.9|18355.9|18354.4|18346.4|87
1693502100000|2023-08-31 17:15:00|18358.4|18350.4|18358.9|18350.9|18361.9|18353.9|18354.9|18346.9|68
1693502400000|2023-08-31 17:20:00|18359.4|18351.4|18361.4|18353.4|18362.9|18354.9|18353.9|18345.9|36
1693502700000|2023-08-31 17:25:00|18361.9|18353.9|18361.4|18353.4|18365.9|18357.9|18356.9|18348.9|38
1693503000000|2023-08-31 17:30:00|18361.9|18353.9|18367.4|18359.4|18367.9|18359.9|18360.9|18352.9|43
1693503300000|2023-08-31 17:35:00|18366.9|18358.9|18368.9|18360.9|18373.4|18365.4|18365.4|18357.4|53
1693503600000|2023-08-31 17:40:00|18368.4|18360.4|18366.4|18358.4|18368.4|18360.4|18362.9|18354.9|19
1693503900000|2023-08-31 17:45:00|18366.9|18358.9|18361.9|18353.9|18366.9|18358.9|18357.9|18349.9|31
1693504200000|2023-08-31 17:50:00|18362.4|18354.4|18365.9|18357.9|18368.4|18360.4|18357.9|18349.9|28
1693504500000|2023-08-31 17:55:00|18366.4|18358.4|18366.9|18358.9|18367.9|18359.9|18360.4|18352.4|46
1693504800000|2023-08-31 18:00:00|18366.4|18358.4|18375.9|18367.9|18377.4|18369.4|18366.4|18358.4|46
1693505100000|2023-08-31 18:05:00|18375.4|18367.4|18385.4|18377.4|18388.4|18380.4|18373.9|18365.9|48
1693505400000|2023-08-31 18:10:00|18384.9|18376.9|18394.4|18386.4|18394.9|18386.9|18384.9|18376.9|29
1693505700000|2023-08-31 18:15:00|18394.9|18386.9|18404.4|18396.4|18404.9|18396.9|18394.9|18386.9|46
1693506000000|2023-08-31 18:20:00|18403.9|18395.9|18413.9|18405.9|18414.4|18406.4|18397.9|18389.9|77
1693506300000|2023-08-31 18:25:00|18412.9|18404.9|18406.9|18398.9|18413.9|18405.9|18403.9|18395.9|80
1693506600000|2023-08-31 18:30:00|18407.4|18399.4|18393.9|18385.9|18411.4|18403.4|18391.9|18383.9|64
1693506900000|2023-08-31 18:35:00|18393.4|18385.4|18375.9|18367.9|18393.9|18385.9|18371.9|18363.9|65
1693507200000|2023-08-31 18:40:00|18375.4|18367.4|18369.9|18361.9|18382.9|18374.9|18368.4|18360.4|61
1693507500000|2023-08-31 18:45:00|18370.4|18362.4|18368.4|18360.4|18372.9|18364.9|18361.9|18353.9|69
1693507800000|2023-08-31 18:50:00|18369.4|18361.4|18359.9|18351.9|18370.9|18362.9|18359.9|18351.9|111
1693508100000|2023-08-31 18:55:00|18360.4|18352.4|18370.4|18340.4|18370.4|18352.4|18359.4|18340.4|4
1693508400000|2023-08-31 19:00:00|18370.2|18340.2|18364.3|18334.3|18374.5|18344.5|18361.2|18331.2|0
1693508700000|2023-08-31 19:05:00|18364.5|18334.5|18375.2|18345.2|18375.4|18345.4|18363.8|18333.8|0
1693509000000|2023-08-31 19:10:00|18375.4|18345.4|18373.3|18343.3|18376.3|18346.3|18372.8|18342.8|0
1693509300000|2023-08-31 19:15:00|18373.2|18343.2|18373.2|18343.2|18373.5|18343.5|18371.7|18341.7|0
1693509600000|2023-08-31 19:20:00|18373|18343|18369.8|18339.8|18373.2|18343.2|18364.4|18334.4|0
1693509900000|2023-08-31 19:25:00|18369.9|18339.9|18369.7|18339.7|18378.2|18348.2|18366.4|18336.4|0
1693510200000|2023-08-31 19:30:00|18369.8|18339.8|18386|18356|18386.1|18356.1|18369.7|18339.7|0
1693510500000|2023-08-31 19:35:00|18385.8|18355.8|18398.2|18368.2|18398.4|18368.4|18385.8|18355.8|0
1693510800000|2023-08-31 19:40:00|18398.1|18368.1|18414.7|18384.7|18416.9|18386.9|18397.9|18367.9|0
1693511100000|2023-08-31 19:45:00|18414.6|18384.6|18414.9|18384.9|18416.6|18386.6|18409.3|18379.3|0
1693511400000|2023-08-31 19:50:00|18414.7|18384.7|18401.7|18371.7|18414.7|18384.7|18395.9|18365.9|0
1693511700000|2023-08-31 19:55:00|18399.3|18369.3|18384.2|18354.2|18399.3|18369.3|18371.2|18341.2|0
1693512000000|2023-08-31 20:00:00|18383.9|18353.9|18400.4|18370.4|18400.5|18370.5|18383.2|18353.2|0
1693512300000|2023-08-31 20:05:00|18401|18371|18403.1|18373.1|18404.5|18374.5|18399.1|18369.1|0
1693512600000|2023-08-31 20:10:00|18403.7|18373.7|18401.8|18371.8|18404.5|18374.5|18399.8|18369.8|0
1693512900000|2023-08-31 20:15:00|18402.4|18372.4|18398.2|18368.2|18403.1|18373.1|18396.2|18366.2|0
1693513200000|2023-08-31 20:20:00|18398.8|18368.8|18400.2|18370.2|18400.9|18370.9|18397.5|18367.5|0
1693513500000|2023-08-31 20:25:00|18399.6|18369.6|18396.8|18366.8|18400.6|18370.6|18396.8|18366.8|0
1693513800000|2023-08-31 20:30:00|18396.5|18366.5|18393.9|18363.9|18398.1|18368.1|18393.3|18363.3|0
1693514100000|2023-08-31 20:35:00|18393.3|18363.3|18392.7|18362.7|18394.6|18364.6|18392.7|18362.7|0
1693514400000|2023-08-31 20:40:00|18392.6|18362.6|18391.8|18361.8|18394.6|18364.6|18391.8|18361.8|0
1693514700000|2023-08-31 20:45:00|18392.4|18362.4|18391.8|18361.8|18392.4|18362.4|18389.7|18359.7|0
1693515000000|2023-08-31 20:50:00|18391.2|18361.2|18391.1|18361.1|18391.8|18361.8|18390.4|18360.4|0
1693515300000|2023-08-31 20:55:00|18391.7|18361.7|18390.5|18360.5|18392|18362|18389.5|18359.5|0
1693515600000|2023-08-31 21:00:00|18390.3|18360.3|18390.6|18360.6|18391.1|18361.1|18390.3|18360.3|0
1693515900000|2023-08-31 21:05:00|18390.5|18360.5|18389.7|18359.7|18390.9|18360.9|18389.7|18359.7|0
1693516200000|2023-08-31 21:10:00|18390.1|18360.1|18390.2|18360.2|18390.4|18360.4|18389|18359|0
1693516800000|2023-08-31 21:20:00|18390.4|18360.4|18390.6|18360.6|18391.8|18361.8|18390.4|18360.4|0
1693517100000|2023-08-31 21:25:00|18390.5|18360.5|18393.1|18363.1|18393.9|18363.9|18390.3|18360.3|0
1693517400000|2023-08-31 21:30:00|18392.9|18362.9|18393.3|18363.3|18394.1|18364.1|18392.3|18362.3|0
1693517700000|2023-08-31 21:35:00|18393.2|18363.2|18392.9|18362.9|18393.3|18363.3|18392.7|18362.7|0
1693518300000|2023-08-31 21:45:00|18393.2|18363.2|18392.5|18362.5|18393.2|18363.2|18392.1|18362.1|0
1693518600000|2023-08-31 21:50:00|18392.7|18362.7|18393|18363|18393|18363|18391.9|18361.9|0
1693518900000|2023-08-31 21:55:00|18392.9|18362.9|18391.5|18361.5|18392.9|18362.9|18391.5|18361.5|0
1693519200000|2023-08-31 22:00:00|18391.8|18361.8|18386.1|18356.1|18393.5|18363.5|18386.1|18356.1|0
1693519500000|2023-08-31 22:05:00|18385.8|18355.8|18384.1|18354.1|18386.1|18356.1|18382.1|18352.1|0
1693519800000|2023-08-31 22:10:00|18383.5|18353.5|18382.7|18352.7|18384.8|18354.8|18382.7|18352.7|0
1693520100000|2023-08-31 22:15:00|18383.3|18353.3|18386.7|18356.7|18386.7|18356.7|18383.3|18353.3|0
1693520400000|2023-08-31 22:20:00|18386.1|18356.1|18386.1|18356.1|18387.4|18357.4|18385.4|18355.4|0
1693520700000|2023-08-31 22:25:00|18385.8|18355.8|18385.7|18355.7|18385.8|18355.8|18385|18355|0
1693521000000|2023-08-31 22:30:00|18386.6|18356.6|18385.4|18355.4|18387|18357|18384.7|18354.7|0
1693521300000|2023-08-31 22:35:00|18384.8|18354.8|18386|18356|18386|18356|18384.7|18354.7|0
1693521600000|2023-08-31 22:40:00|18385.4|18355.4|18384.8|18354.8|18386.8|18356.8|18384.8|18354.8|0
1693521900000|2023-08-31 22:45:00|18384.2|18354.2|18384.8|18354.8|18385.4|18355.4|18383.4|18353.4|0
1693522200000|2023-08-31 22:50:00|18385.4|18355.4|18384.8|18354.8|18386.8|18356.8|18384.1|18354.1|0
1693522500000|2023-08-31 22:55:00|18384.5|18354.5|18386.4|18356.4|18386.4|18356.4|18384.1|18354.1|0
1693522800000|2023-08-31 23:00:00|18386.3|18356.3|18390.9|18360.9|18390.9|18360.9|18385.6|18355.6|0
1693523100000|2023-08-31 23:05:00|18391.5|18361.5|18392.9|18362.9|18392.9|18362.9|18391.5|18361.5|0
1693523400000|2023-08-31 23:10:00|18393.5|18363.5|18392.9|18362.9|18394.2|18364.2|18392.9|18362.9|0
1693523700000|2023-08-31 23:15:00|18393.5|18363.5|18393.5|18363.5|18393.5|18363.5|18392.2|18362.2|0
1693524000000|2023-08-31 23:20:00|18392.9|18362.9|18393.5|18363.5|18393.5|18363.5|18392.9|18362.9|0
1693524300000|2023-08-31 23:25:00|18392.9|18362.9|18393.5|18363.5|18394.2|18364.2|18392.9|18362.9|0
1693524600000|2023-08-31 23:30:00|18394.2|18364.2|18395.8|18365.8|18397.1|18367.1|18394.2|18364.2|0
1693524900000|2023-08-31 23:35:00|18395.2|18365.2|18395.8|18365.8|18396.4|18366.4|18395.1|18365.1|0
1693525200000|2023-08-31 23:40:00|18396.4|18366.4|18395.8|18365.8|18396.4|18366.4|18395.1|18365.1|0
1693525500000|2023-08-31 23:45:00|18396.1|18366.1|18394.8|18364.8|18397.5|18367.5|18393.5|18363.5|0
1693525800000|2023-08-31 23:50:00|18395.1|18365.1|18397|18367|18397.7|18367.7|18395.1|18365.1|0
1693526100000|2023-08-31 23:55:00|18396.4|18366.4|18396.7|18366.7|18397.4|18367.4|18395.4|18365.4|0
1693526400000|2023-09-01 00:00:00|18397.3|18367.3|18398.8|18368.8|18399.6|18369.6|18396|18366|0
1693526700000|2023-09-01 00:05:00|18398.2|18368.2|18398.9|18368.9|18399.5|18369.5|18396.8|18366.8|0
1693527000000|2023-09-01 00:10:00|18398.6|18368.6|18397.2|18367.2|18400.2|18370.2|18397.2|18367.2|0
1693527300000|2023-09-01 00:15:00|18396.6|18366.6|18401|18371|18401|18371|18395.2|18365.2|0
1693527600000|2023-09-01 00:20:00|18400.9|18370.9|18406.1|18376.1|18409.6|18379.6|18400.3|18370.3|0
1693527900000|2023-09-01 00:25:00|18405.5|18375.5|18410.8|18380.8|18410.8|18380.8|18405.5|18375.5|0
1693528200000|2023-09-01 00:30:00|18410.2|18380.2|18411.7|18381.7|18412.7|18382.7|18409.6|18379.6|0
1693528500000|2023-09-01 00:35:00|18412.3|18382.3|18414.8|18384.8|18416|18386|18411.5|18381.5|0
1693528800000|2023-09-01 00:40:00|18415.4|18385.4|18415|18385|18416|18386|18413.5|18383.5|0
1693529100000|2023-09-01 00:45:00|18414.4|18384.4|18415.9|18385.9|18415.9|18385.9|18414.1|18384.1|0
1693529400000|2023-09-01 00:50:00|18415.8|18385.8|18414.4|18384.4|18415.9|18385.9|18413.8|18383.8|0
1693529700000|2023-09-01 00:55:00|18413.8|18383.8|18413.2|18383.2|18415.3|18385.3|18413.2|18383.2|0
1693530000000|2023-09-01 01:00:00|18412.6|18382.6|18445.6|18415.6|18445.7|18415.7|18412.6|18382.6|0
1693530300000|2023-09-01 01:05:00|18445.3|18415.3|18451|18421|18452.5|18422.5|18444.6|18414.6|0
1693530600000|2023-09-01 01:10:00|18451.6|18421.6|18452.8|18422.8|18452.8|18422.8|18451.4|18421.4|0
1693530900000|2023-09-01 01:15:00|18451.9|18421.9|18439.4|18409.4|18453.8|18423.8|18437.5|18407.5|0
1693531200000|2023-09-01 01:20:00|18438.8|18408.8|18461.9|18431.9|18462.5|18432.5|18437.8|18407.8|0
1693531500000|2023-09-01 01:25:00|18461.5|18431.5|18459.1|18429.1|18462.4|18432.4|18458.5|18428.5|0
1693531800000|2023-09-01 01:30:00|18459.7|18429.7|18488.9|18458.9|18489.6|18459.6|18458.5|18428.5|0
1693532100000|2023-09-01 01:35:00|18489.3|18459.3|18465.1|18435.1|18495|18465|18463.7|18433.7|0
1693532400000|2023-09-01 01:40:00|18464.7|18434.7|18466|18436|18467.5|18437.5|18464.7|18434.7|0
1693532700000|2023-09-01 01:45:00|18466.3|18436.3|18468.3|18438.3|18468.7|18438.7|18461|18431|0
1693533000000|2023-09-01 01:50:00|18468.5|18438.5|18470|18440|18471.2|18441.2|18467.6|18437.6|0
1693533300000|2023-09-01 01:55:00|18469.4|18439.4|18483.9|18453.9|18484.5|18454.5|18469.4|18439.4|0
1693533600000|2023-09-01 02:00:00|18484.5|18454.5|18479.7|18449.7|18485.1|18455.1|18479.7|18449.7|0
1693533900000|2023-09-01 02:05:00|18479.3|18449.3|18495|18465|18495|18465|18477.5|18447.5|0
1693534200000|2023-09-01 02:10:00|18500|18470|18552.7|18522.7|18560|18530|18500|18470|0
1693534500000|2023-09-01 02:15:00|18552.4|18522.4|18526.9|18496.9|18552.5|18522.5|18526.9|18496.9|0
1693534800000|2023-09-01 02:20:00|18526.8|18496.8|18524.9|18494.9|18527.2|18497.2|18524.9|18494.9|0
1693535100000|2023-09-01 02:25:00|18525.5|18495.5|18519.9|18489.9|18525.8|18495.8|18519.9|18489.9|0
1693535400000|2023-09-01 02:30:00|18516.9|18486.9|18514.6|18484.6|18518.3|18488.3|18513.4|18483.4|0
1693535700000|2023-09-01 02:35:00|18514.3|18484.3|18512.3|18482.3|18515.2|18485.2|18512.3|18482.3|0
1693536000000|2023-09-01 02:40:00|18512|18482|18480.5|18450.5|18512.3|18482.3|18480.5|18450.5|0
1693536300000|2023-09-01 02:45:00|18480.9|18450.9|18475.6|18445.6|18481.5|18451.5|18473.7|18443.7|0
1693536600000|2023-09-01 02:50:00|18475.2|18445.2|18451.7|18421.7|18477.8|18447.8|18450.6|18420.6|0
1693536900000|2023-09-01 02:55:00|18451.3|18421.3|18449.8|18419.8|18451.7|18421.7|18449.8|18419.8|0
1693537200000|2023-09-01 03:00:00|18449.7|18419.7|18476.6|18446.6|18476.6|18446.6|18449.7|18419.7|0
1693537500000|2023-09-01 03:05:00|18476|18446|18477.2|18447.2|18477.2|18447.2|18475.3|18445.3|0
1693537800000|2023-09-01 03:10:00|18476.6|18446.6|18479|18449|18481.1|18451.1|18476.6|18446.6|0
1693538100000|2023-09-01 03:15:00|18478.4|18448.4|18478.7|18448.7|18479.3|18449.3|18478.4|18448.4|0
1693538400000|2023-09-01 03:20:00|18478.4|18448.4|18478.9|18448.9|18479.5|18449.5|18478.1|18448.1|0
1693538700000|2023-09-01 03:25:00|18478.3|18448.3|18478.1|18448.1|18479.6|18449.6|18478.1|18448.1|0
1693539000000|2023-09-01 03:30:00|18473.1|18443.1|18473.5|18443.5|18474.7|18444.7|18472.5|18442.5|0
1693539300000|2023-09-01 03:35:00|18473.8|18443.8|18469.1|18439.1|18476.2|18446.2|18469.1|18439.1|0
1693539600000|2023-09-01 03:40:00|18468.8|18438.8|18467|18437|18468.8|18438.8|18466.4|18436.4|0
1693539900000|2023-09-01 03:45:00|18467.3|18437.3|18470.7|18440.7|18470.7|18440.7|18466.3|18436.3|0
1693540200000|2023-09-01 03:50:00|18471.3|18441.3|18472.2|18442.2|18472.8|18442.8|18470.3|18440.3|0
1693540500000|2023-09-01 03:55:00|18472.8|18442.8|18473.4|18443.4|18473.4|18443.4|18472.2|18442.2|0
1693540800000|2023-09-01 04:00:00|18474|18444|18474.9|18444.9|18475.5|18445.5|18474|18444|0
1693541100000|2023-09-01 04:05:00|18475.5|18445.5|18476.4|18446.4|18477.1|18447.1|18475.5|18445.5|0
1693541400000|2023-09-01 04:10:00|18476.7|18446.7|18477.3|18447.3|18477.3|18447.3|18475.1|18445.1|0
1693541700000|2023-09-01 04:15:00|18477.6|18447.6|18476.7|18446.7|18477.6|18447.6|18476.7|18446.7|0
1693542000000|2023-09-01 04:20:00|18476.6|18446.6|18478.8|18448.8|18478.8|18448.8|18476.6|18446.6|0
1693542300000|2023-09-01 04:25:00|18479.1|18449.1|18481.5|18451.5|18481.5|18451.5|18478.6|18448.6|0
1693542600000|2023-09-01 04:30:00|18480.9|18450.9|18480.9|18450.9|18481|18451|18479.4|18449.4|0
1693542900000|2023-09-01 04:35:00|18481.5|18451.5|18479.6|18449.6|18481.5|18451.5|18479.6|18449.6|0
1693543200000|2023-09-01 04:40:00|18479.9|18449.9|18480.9|18450.9|18481.8|18451.8|18479.9|18449.9|0
1693543500000|2023-09-01 04:45:00|18481.2|18451.2|18481.3|18451.3|18481.3|18451.3|18480.4|18450.4|0
1693543800000|2023-09-01 04:50:00|18480.7|18450.7|18479.2|18449.2|18481.3|18451.3|18478.9|18448.9|0
1693544100000|2023-09-01 04:55:00|18479.8|18449.8|18480.4|18450.4|18480.4|18450.4|18479.8|18449.8|0
1693544400000|2023-09-01 05:00:00|18479.8|18449.8|18479.3|18449.3|18480.4|18450.4|18478.7|18448.7|0
1693544700000|2023-09-01 05:05:00|18478.7|18448.7|18478.3|18448.3|18479.3|18449.3|18477.8|18447.8|0
1693545000000|2023-09-01 05:10:00|18478.6|18448.6|18479.1|18449.1|18479.7|18449.7|18478.3|18448.3|0
1693545300000|2023-09-01 05:15:00|18479.7|18449.7|18480.3|18450.3|18480.3|18450.3|18479.1|18449.1|0
1693545600000|2023-09-01 05:20:00|18479.7|18449.7|18478.1|18448.1|18479.7|18449.7|18477.3|18447.3|0
1693545900000|2023-09-01 05:25:00|18477.7|18447.7|18473.3|18443.3|18478.9|18448.9|18473.3|18443.3|0
1693546200000|2023-09-01 05:30:00|18472.7|18442.7|18472.4|18442.4|18473.4|18443.4|18472.1|18442.1|0
1693546500000|2023-09-01 05:35:00|18471.8|18441.8|18471.3|18441.3|18473|18443|18471.3|18441.3|0
1693546800000|2023-09-01 05:40:00|18471.9|18441.9|18472.5|18442.5|18473.1|18443.1|18471.3|18441.3|0
1693547100000|2023-09-01 05:45:00|18471.9|18441.9|18469.8|18439.8|18472.5|18442.5|18469.5|18439.5|0
1693547400000|2023-09-01 05:50:00|18470.4|18440.4|18456.8|18426.8|18470.4|18440.4|18456.8|18426.8|0
1693547700000|2023-09-01 05:55:00|18457.1|18427.1|18456.2|18426.2|18457.1|18427.1|18454.9|18424.9|0
1693548000000|2023-09-01 06:00:00|18455.9|18425.9|18454.8|18424.8|18457.4|18427.4|18453.8|18423.8|0
1693548300000|2023-09-01 06:05:00|18454.2|18424.2|18454.4|18424.4|18458.6|18428.6|18454.1|18424.1|0
1693548600000|2023-09-01 06:10:00|18456.2|18426.2|18455|18425|18456.5|18426.5|18454.4|18424.4|0
1693548900000|2023-09-01 06:15:00|18454.7|18424.7|18451.1|18421.1|18455|18425|18451.1|18421.1|0
1693549200000|2023-09-01 06:20:00|18450.5|18420.5|18433.7|18403.7|18451.7|18421.7|18426.1|18396.1|0
1693549500000|2023-09-01 06:25:00|18433.6|18403.6|18412.1|18382.1|18434.3|18404.3|18412.1|18382.1|0
1693549800000|2023-09-01 06:30:00|18411.8|18381.8|18411.9|18381.9|18414.5|18384.5|18409.8|18379.8|0
1693550100000|2023-09-01 06:35:00|18412.2|18382.2|18413.4|18383.4|18414.6|18384.6|18411|18381|0
1693550400000|2023-09-01 06:40:00|18414|18384|18411.7|18381.7|18415.2|18385.2|18411.1|18381.1|0
1693550700000|2023-09-01 06:45:00|18412|18382|18412.3|18382.3|18412.9|18382.9|18410.6|18380.6|0
1693551000000|2023-09-01 06:50:00|18412.6|18382.6|18414.8|18384.8|18415.7|18385.7|18411.9|18381.9|0
1693551300000|2023-09-01 06:55:00|18415.4|18385.4|18425.6|18395.6|18425.6|18395.6|18414.8|18384.8|0
1693551600000|2023-09-01 07:00:00|18425|18395|18423.1|18393.1|18427.6|18397.6|18418.2|18388.2|0
1693551900000|2023-09-01 07:05:00|18422.5|18392.5|18432.5|18402.5|18435.3|18405.3|18421.6|18391.6|0
1693552200000|2023-09-01 07:10:00|18433.1|18403.1|18430.9|18400.9|18433.1|18403.1|18426.2|18396.2|0
1693552500000|2023-09-01 07:15:00|18431.5|18401.5|18441.1|18411.1|18443.2|18413.2|18431.5|18401.5|0
1693552800000|2023-09-01 07:20:00|18441.7|18411.7|18439.8|18409.8|18442|18412|18433.1|18403.1|0
1693553100000|2023-09-01 07:25:00|18439.5|18409.5|18444.7|18414.7|18447.1|18417.1|18438.9|18408.9|0
1693553400000|2023-09-01 07:30:00|18444.4|18414.4|18454.3|18424.3|18455.2|18425.2|18444.4|18414.4|0
1693553700000|2023-09-01 07:35:00|18454.5|18424.5|18449.7|18419.7|18457|18427|18448.8|18418.8|0
1693554000000|2023-09-01 07:40:00|18450.3|18420.3|18453.6|18423.6|18454.8|18424.8|18447.9|18417.9|0
1693554300000|2023-09-01 07:45:00|18454.2|18424.2|18471.6|18441.6|18472.5|18442.5|18454.2|18424.2|0
1693554600000|2023-09-01 07:50:00|18471.7|18441.7|18472.2|18442.2|18473.6|18443.6|18470.4|18440.4|0
1693554900000|2023-09-01 07:55:00|18471.8|18441.8|18473|18443|18475.1|18445.1|18470.9|18440.9|0
1693555200000|2023-09-01 08:00:00|18461.2|18431.2|18447.4|18417.4|18463|18433|18445|18415|0
1693555500000|2023-09-01 08:05:00|18448|18418|18440.4|18410.4|18448|18418|18437.7|18407.7|0
1693555800000|2023-09-01 08:10:00|18439.8|18409.8|18442.1|18412.1|18443.5|18413.5|18439.7|18409.7|0
1693556100000|2023-09-01 08:15:00|18442.7|18412.7|18415.7|18385.7|18442.7|18412.7|18415.7|18385.7|0
1693556400000|2023-09-01 08:20:00|18416.3|18386.3|18416.4|18386.4|18417.4|18387.4|18414.3|18384.3|0
1693556700000|2023-09-01 08:25:00|18415.8|18385.8|18418.7|18388.7|18418.7|18388.7|18415.8|18385.8|0
1693557000000|2023-09-01 08:30:00|18418.1|18388.1|18417.8|18387.8|18418.2|18388.2|18412.3|18382.3|0
1693557300000|2023-09-01 08:35:00|18418.2|18388.2|18418.1|18388.1|18419.4|18389.4|18415.5|18385.5|0
1693557600000|2023-09-01 08:40:00|18418.7|18388.7|18414.2|18384.2|18418.7|18388.7|18413|18383|0
1693557900000|2023-09-01 08:45:00|18413.9|18383.9|18414.3|18384.3|18415.7|18385.7|18410.5|18380.5|0
1693558200000|2023-09-01 08:50:00|18414.9|18384.9|18416.2|18386.2|18417.5|18387.5|18414.5|18384.5|0
1693558500000|2023-09-01 08:55:00|18416.5|18386.5|18415.5|18385.5|18416.5|18386.5|18412.6|18382.6|0
1693558800000|2023-09-01 09:00:00|18415.6|18385.6|18420.9|18390.9|18420.9|18390.9|18414|18384|0
1693559100000|2023-09-01 09:05:00|18421.5|18391.5|18421.4|18391.4|18423.5|18393.5|18419.1|18389.1|0
1693559400000|2023-09-01 09:10:00|18422|18392|18432.9|18402.9|18434.4|18404.4|18420.2|18390.2|0
1693559700000|2023-09-01 09:15:00|18433.2|18403.2|18436.6|18406.6|18437.2|18407.2|18433.2|18403.2|0
1693560000000|2023-09-01 09:20:00|18436.3|18406.3|18440.5|18410.5|18440.5|18410.5|18435.4|18405.4|0
1693560300000|2023-09-01 09:25:00|18440.8|18410.8|18440.6|18410.6|18441.1|18411.1|18437.5|18407.5|0
1693560600000|2023-09-01 09:30:00|18440|18410|18437.4|18407.4|18441.5|18411.5|18437.4|18407.4|0
1693560900000|2023-09-01 09:35:00|18436.8|18406.8|18440.1|18410.1|18440.1|18410.1|18433.5|18403.5|0
1693561200000|2023-09-01 09:40:00|18439.5|18409.5|18434.3|18404.3|18439.5|18409.5|18433.7|18403.7|0
1693561500000|2023-09-01 09:45:00|18434.5|18404.5|18435.6|18405.6|18437.5|18407.5|18433.8|18403.8|0
1693561800000|2023-09-01 09:50:00|18435|18405|18432|18402|18435.6|18405.6|18431.4|18401.4|0
1693562100000|2023-09-01 09:55:00|18431.7|18401.7|18430.2|18400.2|18432.6|18402.6|18429.6|18399.6|0
1693562400000|2023-09-01 10:00:00|18430.8|18400.8|18425.4|18395.4|18431.7|18401.7|18423.1|18393.1|0
1693562700000|2023-09-01 10:05:00|18425.2|18395.2|18430.5|18400.5|18430.5|18400.5|18424.1|18394.1|0
1693563000000|2023-09-01 10:10:00|18430.4|18400.4|18437.7|18407.7|18438.3|18408.3|18428.9|18398.9|0
1693563300000|2023-09-01 10:15:00|18437.1|18407.1|18433.7|18403.7|18439.4|18409.4|18433.4|18403.4|0
1693563600000|2023-09-01 10:20:00|18434.3|18404.3|18438|18408|18438|18408|18433.7|18403.7|0
1693563900000|2023-09-01 10:25:00|18436|18406|18432.9|18402.9|18436.5|18406.5|18432.9|18402.9|0
1693564200000|2023-09-01 10:30:00|18432.6|18402.6|18437.6|18407.6|18438.2|18408.2|18432.6|18402.6|0
1693564500000|2023-09-01 10:35:00|18437|18407|18438.5|18408.5|18439.1|18409.1|18435.3|18405.3|0
1693564800000|2023-09-01 10:40:00|18438.2|18408.2|18439.7|18409.7|18440.3|18410.3|18437.6|18407.6|0
1693565100000|2023-09-01 10:45:00|18440.3|18410.3|18434.6|18404.6|18440.6|18410.6|18433.7|18403.7|0
1693565400000|2023-09-01 10:50:00|18434.9|18404.9|18432.6|18402.6|18436.7|18406.7|18432|18402|0
1693565700000|2023-09-01 10:55:00|18432|18402|18434.7|18404.7|18435.3|18405.3|18432|18402|0
1693566000000|2023-09-01 11:00:00|18434.1|18404.1|18437.5|18407.5|18438.1|18408.1|18430.5|18400.5|0
1693566300000|2023-09-01 11:05:00|18438.1|18408.1|18433.7|18403.7|18438.1|18408.1|18433.1|18403.1|0
1693566600000|2023-09-01 11:10:00|18433.9|18403.9|18437.8|18407.8|18438.1|18408.1|18433.1|18403.1|0
1693566900000|2023-09-01 11:15:00|18437.2|18407.2|18446.4|18416.4|18447|18417|18437.2|18407.2|0
1693567200000|2023-09-01 11:20:00|18445.8|18415.8|18447.7|18417.7|18447.7|18417.7|18445.3|18415.3|0
1693567500000|2023-09-01 11:25:00|18448|18418|18445.2|18415.2|18448.9|18418.9|18444.9|18414.9|0
1693567800000|2023-09-01 11:30:00|18445.5|18415.5|18442|18412|18446.1|18416.1|18440.5|18410.5|0
1693568100000|2023-09-01 11:35:00|18442.6|18412.6|18440.1|18410.1|18443.2|18413.2|18437.7|18407.7|0
1693568400000|2023-09-01 11:40:00|18440.7|18410.7|18447|18417|18447.6|18417.6|18440.7|18410.7|0
1693568700000|2023-09-01 11:45:00|18446.4|18416.4|18443.7|18413.7|18447|18417|18442.5|18412.5|0
1693569000000|2023-09-01 11:50:00|18444|18414|18439.8|18409.8|18444|18414|18439.2|18409.2|0
1693569300000|2023-09-01 11:55:00|18439.5|18409.5|18441.2|18411.2|18441.8|18411.8|18437.7|18407.7|0
1693569600000|2023-09-01 12:00:00|18440.9|18410.9|18444.7|18414.7|18445.5|18415.5|18439.1|18409.1|0
1693569900000|2023-09-01 12:05:00|18445.3|18415.3|18442.1|18412.1|18447.9|18417.9|18440|18410|0
1693570200000|2023-09-01 12:10:00|18442.4|18412.4|18434.9|18404.9|18442.7|18412.7|18434.6|18404.6|0
1693570500000|2023-09-01 12:15:00|18435.5|18405.5|18432|18402|18436.4|18406.4|18430.8|18400.8|0
1693570800000|2023-09-01 12:20:00|18431.4|18401.4|18436.8|18406.8|18436.8|18406.8|18430|18400|0
1693571100000|2023-09-01 12:25:00|18435.6|18405.6|18447|18417|18447.6|18417.6|18435.6|18405.6|0
1693571400000|2023-09-01 12:30:00|18447.3|18417.3|18479.5|18449.5|18480.1|18450.1|18437|18407|0
1693571700000|2023-09-01 12:35:00|18479.8|18449.8|18484.9|18454.9|18487.2|18457.2|18473.6|18443.6|0
1693572000000|2023-09-01 12:40:00|18485.5|18455.5|18460.4|18430.4|18485.5|18455.5|18459.2|18429.2|0
1693572300000|2023-09-01 12:45:00|18459.8|18429.8|18472.9|18442.9|18473.5|18443.5|18458.3|18428.3|0
1693572600000|2023-09-01 12:50:00|18472.3|18442.3|18459.7|18429.7|18477.7|18447.7|18453.8|18423.8|0
1693572900000|2023-09-01 12:55:00|18459.5|18429.5|18459.6|18429.6|18463.6|18433.6|18450.5|18420.5|0
1693573200000|2023-09-01 13:00:00|18460.5|18430.5|18458|18428|18465|18435|18450.9|18420.9|0
1693573500000|2023-09-01 13:05:00|18458.6|18428.6|18473.3|18443.3|18473.3|18443.3|18453.5|18423.5|0
1693573800000|2023-09-01 13:10:00|18473.9|18443.9|18467.3|18437.3|18475.8|18445.8|18465.5|18435.5|0
1693574100000|2023-09-01 13:15:00|18467.9|18437.9|18467.6|18437.6|18470.6|18440.6|18463|18433|0
1693574400000|2023-09-01 13:20:00|18468.2|18438.2|18472.9|18442.9|18481.2|18451.2|18466.4|18436.4|0
1693574700000|2023-09-01 13:25:00|18472.3|18442.3|18469.4|18439.4|18472.3|18442.3|18464.6|18434.6|0
1693575000000|2023-09-01 13:30:00|18468.8|18438.8|18547|18517|18549.3|18519.3|18461.6|18431.6|0
1693575300000|2023-09-01 13:35:00|18546.9|18516.9|18485.1|18455.1|18551.6|18521.6|18466.5|18436.5|0
1693575600000|2023-09-01 13:40:00|18485|18455|18504.7|18474.7|18505.7|18475.7|18438.6|18408.6|0
1693575900000|2023-09-01 13:45:00|18504.5|18474.5|18475.4|18445.4|18504.5|18474.5|18447.1|18417.1|0
1693576200000|2023-09-01 13:50:00|18477.8|18447.8|18481.2|18451.2|18505.4|18475.4|18463.6|18433.6|0
1693576500000|2023-09-01 13:55:00|18481.3|18451.3|18527|18497|18541.6|18511.6|18480.9|18450.9|0
1693576800000|2023-09-01 14:00:00|18527.1|18497.1|18578.9|18548.9|18578.9|18548.9|18505.3|18475.3|0
1693577100000|2023-09-01 14:05:00|18578.7|18548.7|18607.5|18577.5|18618.8|18588.8|18575.1|18545.1|0
1693577400000|2023-09-01 14:10:00|18607.4|18577.4|18604.9|18574.9|18635.3|18605.3|18604|18574|0
1693577700000|2023-09-01 14:15:00|18605|18575|18601.9|18571.9|18605.2|18575.2|18568.3|18538.3|0
1693578000000|2023-09-01 14:20:00|18602.1|18572.1|18591|18561|18622.7|18592.7|18588.7|18558.7|0
1693578300000|2023-09-01 14:25:00|18590.8|18560.8|18657.3|18627.3|18664.6|18634.6|18590.7|18560.7|0
1693578600000|2023-09-01 14:30:00|18659.7|18629.7|18566.5|18536.5|18661.6|18631.6|18546.9|18516.9|0
1693578900000|2023-09-01 14:35:00|18566.4|18536.4|18608.1|18578.1|18615.3|18585.3|18566|18536|0
1693579200000|2023-09-01 14:40:00|18608|18578|18596.4|18566.4|18613.6|18583.6|18579.3|18549.3|0
1693579500000|2023-09-01 14:45:00|18596.3|18566.3|18553.3|18523.3|18604|18574|18540.5|18510.5|0
1693579800000|2023-09-01 14:50:00|18553.1|18523.1|18560.1|18530.1|18583.1|18553.1|18547.4|18517.4|0
1693580100000|2023-09-01 14:55:00|18559.9|18529.9|18546.8|18516.8|18571.4|18541.4|18524.5|18494.5|0
1693580400000|2023-09-01 15:00:00|18547|18517|18554.1|18524.1|18557.5|18527.5|18536.6|18506.6|0
1693580700000|2023-09-01 15:05:00|18554.2|18524.2|18530.7|18500.7|18558.9|18528.9|18529.7|18499.7|0
1693581000000|2023-09-01 15:10:00|18530.9|18500.9|18539.5|18509.5|18562.5|18532.5|18516.2|18486.2|0
1693581300000|2023-09-01 15:15:00|18539.6|18509.6|18552.6|18522.6|18553.9|18523.9|18535.5|18505.5|0
1693581600000|2023-09-01 15:20:00|18552.4|18522.4|18556.2|18526.2|18557.8|18527.8|18544.8|18514.8|0
1693581900000|2023-09-01 15:25:00|18556.4|18526.4|18543.7|18513.7|18560.3|18530.3|18539.8|18509.8|0
1693582200000|2023-09-01 15:30:00|18546.1|18516.1|18542.8|18512.8|18547.2|18517.2|18530.6|18500.6|0
1693582500000|2023-09-01 15:35:00|18543|18513|18545.6|18515.6|18559.8|18529.8|18543|18513|0
1693582800000|2023-09-01 15:40:00|18545.5|18515.5|18530|18500|18545.5|18515.5|18529.7|18499.7|0
1693583100000|2023-09-01 15:45:00|18529.9|18499.9|18535.7|18505.7|18544.1|18514.1|18524.6|18494.6|0
1693583400000|2023-09-01 15:50:00|18535.5|18505.5|18541.1|18511.1|18541.2|18511.2|18526.4|18496.4|0
1693583700000|2023-09-01 15:55:00|18540.9|18510.9|18544.6|18514.6|18555.4|18525.4|18535.7|18505.7|0
1693584000000|2023-09-01 16:00:00|18544.4|18514.4|18558.1|18528.1|18558.3|18528.3|18541.6|18511.6|0
1693584300000|2023-09-01 16:05:00|18558|18528|18572.4|18542.4|18572.4|18542.4|18557.8|18527.8|0
1693584600000|2023-09-01 16:10:00|18572.2|18542.2|18584.7|18554.7|18585.7|18555.7|18570.5|18540.5|0
1693584900000|2023-09-01 16:15:00|18584.8|18554.8|18602.1|18572.1|18606.8|18576.8|18584.7|18554.7|0
1693585200000|2023-09-01 16:20:00|18602.3|18572.3|18616.6|18586.6|18621.9|18591.9|18602.1|18572.1|0
1693585500000|2023-09-01 16:25:00|18616.8|18586.8|18587.3|18557.3|18617|18587|18587.3|18557.3|0
1693585800000|2023-09-01 16:30:00|18587.1|18557.1|18572.3|18542.3|18587.1|18557.1|18572.3|18542.3|0
1693586100000|2023-09-01 16:35:00|18572.4|18542.4|18566.7|18536.7|18572.4|18542.4|18566.3|18536.3|0
1693586400000|2023-09-01 16:40:00|18564.3|18534.3|18557.4|18527.4|18564.3|18534.3|18553.8|18523.8|0
1693586700000|2023-09-01 16:45:00|18557.2|18527.2|18550.7|18520.7|18557.5|18527.5|18544.2|18514.2|0
1693587000000|2023-09-01 16:50:00|18553.2|18523.2|18557.7|18527.7|18561.1|18531.1|18552.7|18522.7|0
1693587300000|2023-09-01 16:55:00|18557.6|18527.6|18554.6|18524.6|18563|18533|18554.3|18524.3|0
1693587600000|2023-09-01 17:00:00|18554.8|18524.8|18548.4|18518.4|18557.7|18527.7|18548.4|18518.4|0
1693587900000|2023-09-01 17:05:00|18548.2|18518.2|18540|18510|18549.4|18519.4|18539.7|18509.7|0
1693588200000|2023-09-01 17:10:00|18540.1|18510.1|18535.1|18505.1|18540.1|18510.1|18535.1|18505.1|0
1693588500000|2023-09-01 17:15:00|18535.3|18505.3|18538.7|18508.7|18541.5|18511.5|18532.9|18502.9|0
1693588800000|2023-09-01 17:20:00|18538.5|18508.5|18542.8|18512.8|18547.1|18517.1|18538.5|18508.5|0
1693589100000|2023-09-01 17:25:00|18542.4|18512.4|18545.9|18515.9|18546.6|18516.6|18536.7|18506.7|0
1693589400000|2023-09-01 17:30:00|18545.7|18515.7|18555.8|18525.8|18557|18527|18545.7|18515.7|0
1693589700000|2023-09-01 17:35:00|18555.7|18525.7|18561.6|18531.6|18562|18532|18553.4|18523.4|0
1693590000000|2023-09-01 17:40:00|18561.5|18531.5|18557.9|18527.9|18561.5|18531.5|18555.4|18525.4|0
1693590300000|2023-09-01 17:45:00|18557.8|18527.8|18549.3|18519.3|18560.6|18530.6|18548.1|18518.1|0
1693590600000|2023-09-01 17:50:00|18549.2|18519.2|18551.5|18521.5|18559.2|18529.2|18549.2|18519.2|0
1693590900000|2023-09-01 17:55:00|18551.4|18521.4|18545.8|18515.8|18552.6|18522.6|18545.8|18515.8|0
1693591200000|2023-09-01 18:00:00|18545.9|18515.9|18558.5|18528.5|18558.6|18528.6|18542.5|18512.5|0
1693591500000|2023-09-01 18:05:00|18563.3|18533.3|18558.5|18528.5|18563.5|18533.5|18557.6|18527.6|0
1693591800000|2023-09-01 18:10:00|18560.9|18530.9|18543.5|18513.5|18561|18531|18542.8|18512.8|0
1693592100000|2023-09-01 18:15:00|18543.3|18513.3|18534.8|18504.8|18543.5|18513.5|18534.4|18504.4|0
1693592400000|2023-09-01 18:20:00|18534.6|18504.6|18522.1|18492.1|18535.1|18505.1|18522.1|18492.1|0
1693592700000|2023-09-01 18:25:00|18522|18492|18510.7|18480.7|18523.1|18493.1|18509|18479|0
1693593000000|2023-09-01 18:30:00|18510.5|18480.5|18519.1|18489.1|18520|18490|18509.8|18479.8|0
1693593300000|2023-09-01 18:35:00|18519|18489|18517.3|18487.3|18519.3|18489.3|18515.9|18485.9|0
1693593600000|2023-09-01 18:40:00|18517.1|18487.1|18520.5|18490.5|18521.5|18491.5|18517.1|18487.1|0
1693593900000|2023-09-01 18:45:00|18520.7|18490.7|18522.9|18492.9|18523.4|18493.4|18520.5|18490.5|0
1693594200000|2023-09-01 18:50:00|18523.1|18493.1|18526.7|18496.7|18527|18497|18523.1|18493.1|0
1693594500000|2023-09-01 18:55:00|18526.5|18496.5|18529.5|18499.5|18529.6|18499.6|18526.2|18496.2|0
1693594800000|2023-09-01 19:00:00|18531.9|18501.9|18565.7|18535.7|18568.5|18538.5|18531.6|18501.6|0
1693595100000|2023-09-01 19:05:00|18565.6|18535.6|18554.2|18524.2|18565.9|18535.9|18548.7|18518.7|0
1693595400000|2023-09-01 19:10:00|18554|18524|18554|18524|18556.1|18526.1|18550.8|18520.8|0
1693595700000|2023-09-01 19:15:00|18553.9|18523.9|18548.9|18518.9|18559.2|18529.2|18548.7|18518.7|0
1693596000000|2023-09-01 19:20:00|18549|18519|18554.9|18524.9|18554.9|18524.9|18546|18516|0
1693596300000|2023-09-01 19:25:00|18554.7|18524.7|18559.3|18529.3|18559.3|18529.3|18554.3|18524.3|0
1693596600000|2023-09-01 19:30:00|18559.5|18529.5|18548.3|18518.3|18562.8|18532.8|18547.6|18517.6|0
1693596900000|2023-09-01 19:35:00|18548.4|18518.4|18554.1|18524.1|18556.5|18526.5|18546.7|18516.7|0
1693597200000|2023-09-01 19:40:00|18554.3|18524.3|18535|18505|18555.4|18525.4|18534.8|18504.8|0
1693597500000|2023-09-01 19:45:00|18535.1|18505.1|18538.3|18508.3|18541.1|18511.1|18529.2|18499.2|0
1693597800000|2023-09-01 19:50:00|18537.5|18507.5|18538|18508|18539.1|18509.1|18532.2|18502.2|0
1693598100000|2023-09-01 19:55:00|18538.3|18508.3|18546.3|18516.3|18558.1|18528.1|18536|18506|0
1693598400000|2023-09-01 20:00:00|18546.8|18516.8|18544.2|18514.2|18548.6|18518.6|18543.5|18513.5|0
1693598700000|2023-09-01 20:05:00|18543.6|18513.6|18543.2|18513.2|18544.6|18514.6|18541.2|18511.2|0
1693599000000|2023-09-01 20:10:00|18542.5|18512.5|18542.4|18512.4|18542.5|18512.5|18541.1|18511.1|0
1693599300000|2023-09-01 20:15:00|18541.8|18511.8|18541.1|18511.1|18541.8|18511.8|18539.7|18509.7|0
1693599600000|2023-09-01 20:20:00|18540.5|18510.5|18541.1|18511.1|18541.7|18511.7|18540.4|18510.4|0
1693599900000|2023-09-01 20:25:00|18540.5|18510.5|18537.5|18507.5|18540.5|18510.5|18536.6|18506.6|0
1693600200000|2023-09-01 20:30:00|18537.1|18507.1|18534.9|18504.9|18537.8|18507.8|18534.9|18504.9|0
1693600500000|2023-09-01 20:35:00|18534.3|18504.3|18531.6|18501.6|18534.3|18504.3|18531.6|18501.6|0
1693600800000|2023-09-01 20:40:00|18532.2|18502.2|18533|18503|18533|18503|18530.9|18500.9|0
1693601100000|2023-09-01 20:45:00|18532.7|18502.7|18531.6|18501.6|18533|18503|18530.9|18500.9|0
1693601400000|2023-09-01 20:50:00|18532.2|18502.2|18529|18499|18533.5|18503.5|18529|18499|0
1693601700000|2023-09-01 20:55:00|18529.1|18499.1|18527.9|18497.9|18529.8|18499.8|18527.5|18497.5|0
1693778400000|2023-09-03 22:00:00|18639.7|18609.7|18533|18503|18642.2|18612.2|18533|18503|0
1693778700000|2023-09-03 22:05:00|18533.3|18503.3|18554.4|18524.4|18577.3|18547.3|18533|18503|0
1693779000000|2023-09-03 22:10:00|18554.1|18524.1|18527|18497|18558.5|18528.5|18527|18497|0
1693779300000|2023-09-03 22:15:00|18527.6|18497.6|18541|18511|18542.1|18512.1|18526.4|18496.4|0
1693779600000|2023-09-03 22:20:00|18540.4|18510.4|18543.8|18513.8|18545.1|18515.1|18540.3|18510.3|0
1693779900000|2023-09-03 22:25:00|18543.2|18513.2|18540.3|18510.3|18543.8|18513.8|18536.5|18506.5|0
1693780200000|2023-09-03 22:30:00|18539.7|18509.7|18544|18514|18544|18514|18539|18509|0
1693780500000|2023-09-03 22:35:00|18544.7|18514.7|18545.7|18515.7|18547.7|18517.7|18544.7|18514.7|0
1693780800000|2023-09-03 22:40:00|18545.1|18515.1|18547.9|18517.9|18547.9|18517.9|18545|18515|0
1693781100000|2023-09-03 22:45:00|18547.3|18517.3|18547.2|18517.2|18547.9|18517.9|18545.9|18515.9|0
1693781400000|2023-09-03 22:50:00|18546.9|18516.9|18555.8|18525.8|18556.4|18526.4|18546.6|18516.6|0
1693781700000|2023-09-03 22:55:00|18556.5|18526.5|18552.5|18522.5|18557.2|18527.2|18552.5|18522.5|0
1693782000000|2023-09-03 23:00:00|18565.6|18535.6|18565.8|18535.8|18568.1|18538.1|18564.3|18534.3|0
1693782300000|2023-09-03 23:05:00|18565.2|18535.2|18565.2|18535.2|18565.2|18535.2|18563.2|18533.2|0
1693782600000|2023-09-03 23:10:00|18563.7|18533.7|18564|18534|18564|18534|18563|18533|0
1693782900000|2023-09-03 23:15:00|18564.6|18534.6|18570.6|18540.6|18572.1|18542.1|18563.3|18533.3|0
1693783200000|2023-09-03 23:20:00|18569.5|18539.5|18568.8|18538.8|18569.5|18539.5|18568.8|18538.8|0
1693783500000|2023-09-03 23:25:00|18568.4|18538.4|18568|18538|18568.4|18538.4|18567.4|18537.4|0
1693783800000|2023-09-03 23:30:00|18568.6|18538.6|18568.2|18538.2|18569.4|18539.4|18568.2|18538.2|0
1693784100000|2023-09-03 23:35:00|18578.2|18548.2|18559.4|18529.4|18588.6|18558.6|18558|18528|0
1693784400000|2023-09-03 23:40:00|18558.8|18528.8|18560.8|18530.8|18560.8|18530.8|18558.5|18528.5|0
1693784700000|2023-09-03 23:45:00|18561.4|18531.4|18563.8|18533.8|18563.8|18533.8|18561.4|18531.4|0
1693785000000|2023-09-03 23:50:00|18563.2|18533.2|18564.9|18534.9|18564.9|18534.9|18562.8|18532.8|0
1693785300000|2023-09-03 23:55:00|18564.3|18534.3|18567.8|18537.8|18567.8|18537.8|18563.5|18533.5|0
1693785600000|2023-09-04 00:00:00|18568.4|18538.4|18567.1|18537.1|18570.4|18540.4|18567.1|18537.1|0
1693785900000|2023-09-04 00:05:00|18567.7|18537.7|18569.1|18539.1|18569.8|18539.8|18566.4|18536.4|0
1693786200000|2023-09-04 00:10:00|18569.7|18539.7|18582.4|18552.4|18588.5|18558.5|18569.7|18539.7|0
1693786500000|2023-09-04 00:15:00|18583|18553|18579.9|18549.9|18583.5|18553.5|18579|18549|0
1693786800000|2023-09-04 00:20:00|18580.6|18550.6|18584|18554|18584|18554|18580.3|18550.3|0
1693787100000|2023-09-04 00:25:00|18583.4|18553.4|18585.8|18555.8|18587|18557|18583.4|18553.4|0
1693787400000|2023-09-04 00:30:00|18586.4|18556.4|18584.7|18554.7|18588.5|18558.5|18583.5|18553.5|0
1693787700000|2023-09-04 00:35:00|18585|18555|18585.1|18555.1|18585.6|18555.6|18583.6|18553.6|0
1693788000000|2023-09-04 00:40:00|18584.5|18554.5|18584.8|18554.8|18585.7|18555.7|18582.1|18552.1|0
1693788300000|2023-09-04 00:45:00|18585.4|18555.4|18552.8|18522.8|18585.7|18555.7|18550.1|18520.1|0
1693788600000|2023-09-04 00:50:00|18552.2|18522.2|18562.2|18532.2|18562.8|18532.8|18551.3|18521.3|0
1693788900000|2023-09-04 00:55:00|18562.5|18532.5|18561.9|18531.9|18562.5|18532.5|18560.1|18530.1|0
1693789200000|2023-09-04 01:00:00|18561.3|18531.3|18561|18531|18561.3|18531.3|18558.3|18528.3|0
1693789500000|2023-09-04 01:05:00|18562.2|18532.2|18591|18561|18591.3|18561.3|18561|18531|0
1693789800000|2023-09-04 01:10:00|18590.4|18560.4|18615.7|18585.7|18621.3|18591.3|18590.4|18560.4|0
1693790100000|2023-09-04 01:15:00|18615.1|18585.1|18567.1|18562.1|18615.7|18589.1|18519.6|18514.6|3837
1693790400000|2023-09-04 01:20:00|18566.1|18561.1|18648.1|18643.1|18670.6|18665.6|18559.6|18554.6|3068
1693790700000|2023-09-04 01:25:00|18646.1|18641.1|18682.6|18677.6|18709.1|18704.1|18644.1|18639.1|2632
1693791000000|2023-09-04 01:30:00|18682.1|18677.1|18625.1|18620.1|18685.6|18680.6|18584.1|18579.1|9252
1693791300000|2023-09-04 01:35:00|18625.6|18620.6|18605.6|18600.6|18669.1|18664.1|18604.1|18599.1|4113
1693791600000|2023-09-04 01:40:00|18605.1|18600.1|18653.1|18648.1|18669.1|18664.1|18589.1|18584.1|3352
1693791900000|2023-09-04 01:45:00|18653.6|18648.6|18610.1|18605.1|18661.1|18656.1|18609.6|18604.6|2479
1693792200000|2023-09-04 01:50:00|18607.6|18602.6|18568.1|18563.1|18608.1|18603.1|18550.1|18545.1|3262
1693792500000|2023-09-04 01:55:00|18568.6|18563.6|18626.6|18621.6|18629.1|18624.1|18565.1|18560.1|1869
1693792800000|2023-09-04 02:00:00|18625.6|18620.6|18695.1|18690.1|18720.1|18715.1|18620.1|18615.1|4929
1693793100000|2023-09-04 02:05:00|18697.1|18692.1|18718.1|18713.1|18722.6|18717.6|18681.6|18676.6|2571
1693793400000|2023-09-04 02:10:00|18717.1|18712.1|18744.1|18739.1|18746.1|18741.1|18713.1|18708.1|2706
1693793700000|2023-09-04 02:15:00|18744.6|18739.6|18727.6|18722.6|18759.6|18754.6|18717.1|18712.1|2351
1693794000000|2023-09-04 02:20:00|18728.1|18723.1|18768.6|18763.6|18775.6|18770.6|18725.1|18720.1|2478
1693794300000|2023-09-04 02:25:00|18763.6|18758.6|18830.1|18825.1|18859.1|18854.1|18759.6|18754.6|5702
1693794600000|2023-09-04 02:30:00|18829.6|18824.6|18876.1|18871.1|18878.6|18873.6|18829.6|18824.6|3882
1693794900000|2023-09-04 02:35:00|18875.6|18870.6|18844.6|18839.6|18886.6|18881.6|18838.1|18833.1|2463
1693795200000|2023-09-04 02:40:00|18843.1|18838.1|18884.6|18879.6|18884.6|18879.6|18843.1|18838.1|2232
1693795500000|2023-09-04 02:45:00|18883.6|18878.6|18868.1|18863.1|18898.1|18893.1|18858.1|18853.1|2668
1693795800000|2023-09-04 02:50:00|18868.6|18863.6|18852.6|18847.6|18875.1|18870.1|18845.6|18840.6|1451
1693796100000|2023-09-04 02:55:00|18856.1|18851.1|18845.1|18840.1|18860.1|18855.1|18822.6|18817.6|1733
1693796400000|2023-09-04 03:00:00|18845.6|18840.6|18824.1|18819.1|18846.1|18841.1|18821.6|18816.6|1182
1693796700000|2023-09-04 03:05:00|18824.6|18819.6|18842.1|18837.1|18843.6|18838.6|18815.1|18810.1|966
1693797000000|2023-09-04 03:10:00|18842.6|18837.6|18847.1|18842.1|18861.6|18856.6|18833.6|18828.6|941
1693797300000|2023-09-04 03:15:00|18846.6|18841.6|18877.6|18872.6|18883.1|18878.1|18846.6|18841.6|1228
1693797600000|2023-09-04 03:20:00|18878.6|18873.6|18882.1|18877.1|18899.1|18894.1|18871.1|18866.1|1382
1693797900000|2023-09-04 03:25:00|18881.6|18876.6|18865.1|18860.1|18898.1|18893.1|18863.1|18858.1|1186
1693798200000|2023-09-04 03:30:00|18865.6|18860.6|18873.1|18868.1|18876.6|18871.6|18861.6|18856.6|700
1693798500000|2023-09-04 03:35:00|18872.6|18867.6|18846.1|18841.1|18876.1|18871.1|18846.1|18841.1|853
1693798800000|2023-09-04 03:40:00|18846.6|18841.6|18846.1|18841.1|18855.1|18850.1|18844.1|18839.1|638
1693799100000|2023-09-04 03:45:00|18845.6|18840.6|18834.6|18829.6|18846.1|18841.1|18833.6|18828.6|644
1693799400000|2023-09-04 03:50:00|18835.1|18830.1|18840.1|18835.1|18841.1|18836.1|18827.1|18822.1|806
1693799700000|2023-09-04 03:55:00|18839.6|18834.6|18849.1|18844.1|18850.1|18845.1|18835.1|18830.1|654
1693800000000|2023-09-04 04:00:00|18861.1|18831.1|18864.2|18834.2|18864.6|18834.6|18860.5|18830.5|3
1693800300000|2023-09-04 04:05:00|18863.9|18833.9|18861.8|18831.8|18864.2|18834.2|18861.8|18831.8|0
1693800600000|2023-09-04 04:10:00|18861.2|18831.2|18861.8|18831.8|18862.4|18832.4|18860.9|18830.9|0
1693800900000|2023-09-04 04:15:00|18861.5|18831.5|18856.6|18826.6|18862.1|18832.1|18856.6|18826.6|0
1693801200000|2023-09-04 04:20:00|18857.2|18827.2|18857.9|18827.9|18862.5|18832.5|18856.5|18826.5|0
1693801500000|2023-09-04 04:25:00|18858.5|18828.5|18857.1|18827.1|18858.8|18828.8|18856.5|18826.5|0
1693801800000|2023-09-04 04:30:00|18857.7|18827.7|18857.1|18827.1|18858.5|18828.5|18857|18827|0
1693802100000|2023-09-04 04:35:00|18857.7|18827.7|18857.7|18827.7|18857.7|18827.7|18857.4|18827.4|0
1693802400000|2023-09-04 04:40:00|18858.3|18828.3|18847.5|18817.5|18858.3|18828.3|18847.5|18817.5|0
1693802700000|2023-09-04 04:45:00|18847.1|18817.1|18845.5|18815.5|18847.1|18817.1|18844.3|18814.3|0
1693803000000|2023-09-04 04:50:00|18855.5|18825.5|18865.5|18835.5|18865.5|18835.5|18854.9|18824.9|0
1693803300000|2023-09-04 04:55:00|18866.2|18836.2|18871.2|18841.2|18871.2|18841.2|18866.2|18836.2|10
1693803600000|2023-09-04 05:00:00|18871.8|18841.8|18827.9|18822.9|18871.8|18852.9|18814.4|18809.4|2385
1693803900000|2023-09-04 05:05:00|18828.9|18823.9|18837.9|18832.9|18858.9|18853.9|18818.4|18813.4|1630
1693804200000|2023-09-04 05:10:00|18838.4|18833.4|18847.9|18842.9|18855.4|18850.4|18832.4|18827.4|1119
1693804500000|2023-09-04 05:15:00|18847.4|18842.4|18854.9|18849.9|18867.9|18862.9|18831.4|18826.4|1382
1693804800000|2023-09-04 05:20:00|18854.4|18849.4|18825.9|18820.9|18859.9|18854.9|18823.4|18818.4|978
1693805100000|2023-09-04 05:25:00|18825.4|18820.4|18801.4|18796.4|18833.9|18828.9|18800.4|18795.4|1087
1693805400000|2023-09-04 05:30:00|18801.9|18796.9|18825.4|18820.4|18827.9|18822.9|18801.9|18796.9|1038
1693805700000|2023-09-04 05:35:00|18825.9|18820.9|18797.9|18792.9|18828.4|18823.4|18788.4|18783.4|1631
1693806000000|2023-09-04 05:40:00|18798.4|18793.4|18820.4|18815.4|18821.9|18816.9|18797.9|18792.9|734
1693806300000|2023-09-04 05:45:00|18819.9|18814.9|18803.9|18798.9|18825.4|18820.4|18800.9|18795.9|720
1693806600000|2023-09-04 05:50:00|18804.4|18799.4|18827.4|18822.4|18841.4|18836.4|18803.4|18798.4|1239
1693806900000|2023-09-04 05:55:00|18826.9|18821.9|18830.9|18825.9|18831.9|18826.9|18813.4|18808.4|671
1693807200000|2023-09-04 06:00:00|18831.9|18826.9|18850.4|18845.4|18850.9|18845.9|18821.9|18816.9|760
1693807500000|2023-09-04 06:05:00|18849.4|18844.4|18841.9|18836.9|18864.4|18859.4|18838.9|18833.9|827
1693807800000|2023-09-04 06:10:00|18841.4|18836.4|18849.9|18844.9|18853.4|18848.4|18840.4|18835.4|434
1693808100000|2023-09-04 06:15:00|18848.4|18843.4|18824.4|18819.4|18855.4|18850.4|18823.9|18818.9|649
1693808400000|2023-09-04 06:20:00|18823.9|18818.9|18842.4|18837.4|18845.4|18840.4|18820.4|18815.4|623
1693808700000|2023-09-04 06:25:00|18840.9|18835.9|18823.4|18818.4|18844.4|18839.4|18822.9|18817.9|535
1693809000000|2023-09-04 06:30:00|18823.9|18818.9|18810.9|18805.9|18827.9|18822.9|18810.4|18805.4|658
1693809300000|2023-09-04 06:35:00|18811.4|18806.4|18810.9|18805.9|18819.4|18814.4|18799.9|18794.9|558
1693809600000|2023-09-04 06:40:00|18810.4|18805.4|18817.4|18812.4|18828.9|18823.9|18807.9|18802.9|587
1693809900000|2023-09-04 06:45:00|18816.9|18811.9|18823.9|18818.9|18834.9|18829.9|18816.9|18811.9|504
1693810200000|2023-09-04 06:50:00|18824.4|18819.4|18826.4|18821.4|18829.4|18824.4|18819.4|18814.4|379
1693810500000|2023-09-04 06:55:00|18826.9|18821.9|18825.9|18820.9|18835.4|18830.4|18821.4|18816.4|604
1693810800000|2023-09-04 07:00:00|18826.9|18821.9|18834.4|18829.4|18837.4|18832.4|18815.4|18810.4|708
1693811100000|2023-09-04 07:05:00|18834.9|18829.9|18833.9|18828.9|18841.4|18836.4|18830.4|18825.4|513
1693811400000|2023-09-04 07:10:00|18833.4|18828.4|18842.4|18837.4|18852.4|18847.4|18833.4|18828.4|655
1693811700000|2023-09-04 07:15:00|18843.9|18838.9|18855.9|18850.9|18857.4|18852.4|18841.4|18836.4|645
1693812000000|2023-09-04 07:20:00|18856.4|18851.4|18857.4|18852.4|18857.9|18852.9|18847.9|18842.9|883
1693812300000|2023-09-04 07:25:00|18856.9|18851.9|18838.9|18833.9|18856.9|18851.9|18837.4|18832.4|753
1693812600000|2023-09-04 07:30:00|18838.4|18833.4|18829.9|18824.9|18842.9|18837.9|18824.4|18819.4|1371
1693812900000|2023-09-04 07:35:00|18830.4|18825.4|18827.4|18822.4|18831.9|18826.9|18821.4|18816.4|908
1693813200000|2023-09-04 07:40:00|18827.9|18822.9|18836.9|18831.9|18842.9|18837.9|18827.4|18822.4|938
1693813500000|2023-09-04 07:45:00|18836.4|18831.4|18831.9|18826.9|18846.9|18841.9|18830.4|18825.4|1208
1693813800000|2023-09-04 07:50:00|18831.4|18826.4|18829.4|18824.4|18837.4|18832.4|18824.4|18819.4|2205
1693814100000|2023-09-04 07:55:00|18831.4|18826.4|18845.9|18840.9|18849.9|18844.9|18828.9|18823.9|2167
1693814400000|2023-09-04 08:00:00|18844.9|18839.9|18826.4|18821.4|18847.4|18842.4|18826.4|18821.4|1561
1693814700000|2023-09-04 08:05:00|18826.9|18821.9|18847.9|18842.9|18857.4|18852.4|18825.9|18820.9|2204
1693815000000|2023-09-04 08:10:00|18848.9|18843.9|18841.4|18836.4|18848.9|18843.9|18836.4|18831.4|1241
1693815300000|2023-09-04 08:15:00|18839.9|18834.9|18841.4|18836.4|18850.9|18845.9|18839.4|18834.4|705
1693815600000|2023-09-04 08:20:00|18841.9|18836.9|18839.9|18834.9|18845.4|18840.4|18836.4|18831.4|718
1693815900000|2023-09-04 08:25:00|18839.4|18834.4|18810.4|18805.4|18840.9|18835.9|18802.4|18797.4|1816
1693816200000|2023-09-04 08:30:00|18823.4|18793.4|18824.6|18794.6|18828.2|18798.2|18822.7|18792.7|1
1693816500000|2023-09-04 08:35:00|18825.2|18795.2|18828.9|18798.9|18829.8|18799.8|18823.9|18793.9|0
1693816800000|2023-09-04 08:40:00|18829.5|18799.5|18827.7|18797.7|18829.5|18799.5|18825.6|18795.6|0
1693817100000|2023-09-04 08:45:00|18827.1|18797.1|18829.1|18799.1|18829.7|18799.7|18826.6|18796.6|0
1693817400000|2023-09-04 08:50:00|18829.7|18799.7|18822.6|18792.6|18829.7|18799.7|18822.6|18792.6|0
1693817700000|2023-09-04 08:55:00|18822.9|18792.9|18831.3|18801.3|18831.3|18801.3|18822.9|18792.9|0
1693818000000|2023-09-04 09:00:00|18830.7|18800.7|18827.8|18797.8|18831.3|18801.3|18827.5|18797.5|0
1693818300000|2023-09-04 09:05:00|18827.7|18797.7|18827.9|18797.9|18829.1|18799.1|18825.1|18795.1|0
1693818600000|2023-09-04 09:10:00|18827.6|18797.6|18828.4|18798.4|18829.9|18799.9|18826.6|18796.6|0
1693818900000|2023-09-04 09:15:00|18812.4|18804.4|18816.4|18808.4|18824.4|18816.4|18800.4|18792.4|805
1693819200000|2023-09-04 09:20:00|18816.9|18808.9|18811.9|18803.9|18826.4|18818.4|18810.9|18802.9|70
1693819500000|2023-09-04 09:25:00|18812.4|18804.4|18813.9|18805.9|18818.4|18810.4|18807.9|18799.9|225
1693819800000|2023-09-04 09:30:00|18813.4|18805.4|18807.9|18799.9|18815.9|18807.9|18807.4|18799.4|101
1693820100000|2023-09-04 09:35:00|18806.9|18798.9|18824.4|18816.4|18826.4|18818.4|18805.4|18797.4|145
1693820400000|2023-09-04 09:40:00|18824.9|18816.9|18816.9|18808.9|18828.4|18820.4|18815.9|18807.9|115
1693820700000|2023-09-04 09:45:00|18816.4|18808.4|18813.4|18805.4|18819.9|18811.9|18812.4|18804.4|150
1693821000000|2023-09-04 09:50:00|18813.9|18805.9|18808.4|18800.4|18821.9|18813.9|18806.4|18798.4|216
1693821300000|2023-09-04 09:55:00|18808.9|18800.9|18816.9|18808.9|18818.4|18810.4|18808.4|18800.4|160
1693821600000|2023-09-04 10:00:00|18817.4|18809.4|18825.4|18817.4|18828.4|18820.4|18814.9|18806.9|176
1693821900000|2023-09-04 10:05:00|18824.9|18816.9|18825.4|18817.4|18826.9|18818.9|18817.4|18809.4|75
1693822200000|2023-09-04 10:10:00|18825.9|18817.9|18818.9|18810.9|18828.9|18820.9|18818.4|18810.4|105
1693822500000|2023-09-04 10:15:00|18818.4|18810.4|18820.4|18812.4|18821.9|18813.9|18817.4|18809.4|26
1693822800000|2023-09-04 10:20:00|18820.9|18812.9|18811.4|18803.4|18821.4|18813.4|18810.4|18802.4|167
1693823100000|2023-09-04 10:25:00|18811.9|18803.9|18811.9|18803.9|18816.4|18808.4|18810.4|18802.4|108
1693823400000|2023-09-04 10:30:00|18810.9|18802.9|18813.4|18805.4|18815.9|18807.9|18806.4|18798.4|60
1693823700000|2023-09-04 10:35:00|18813.9|18805.9|18817.9|18809.9|18817.9|18809.9|18813.4|18805.4|16
1693824000000|2023-09-04 10:40:00|18817.4|18809.4|18820.4|18812.4|18821.9|18813.9|18816.4|18808.4|16
1693824300000|2023-09-04 10:45:00|18819.9|18811.9|18819.4|18811.4|18820.4|18812.4|18814.9|18806.9|24
1693824600000|2023-09-04 10:50:00|18818.9|18810.9|18814.9|18806.9|18820.4|18812.4|18813.9|18805.9|12
1693824900000|2023-09-04 10:55:00|18816.4|18808.4|18814.4|18806.4|18816.4|18808.4|18809.9|18801.9|23
1693825200000|2023-09-04 11:00:00|18814.9|18806.9|18817.4|18809.4|18818.4|18810.4|18813.9|18805.9|17
1693825500000|2023-09-04 11:05:00|18817.9|18809.9|18817.4|18809.4|18818.9|18810.9|18812.9|18804.9|28
1693825800000|2023-09-04 11:10:00|18817.9|18809.9|18824.4|18816.4|18824.9|18816.9|18815.9|18807.9|29
1693826100000|2023-09-04 11:15:00|18824.9|18816.9|18818.9|18810.9|18824.9|18816.9|18817.9|18809.9|42
1693826400000|2023-09-04 11:20:00|18818.4|18810.4|18818.4|18810.4|18820.9|18812.9|18817.4|18809.4|17
1693826700000|2023-09-04 11:25:00|18818.9|18810.9|18816.9|18808.9|18818.9|18810.9|18813.4|18805.4|33
1693827000000|2023-09-04 11:30:00|18816.4|18808.4|18814.4|18806.4|18816.9|18808.9|18812.9|18804.9|26
1693827300000|2023-09-04 11:35:00|18813.9|18805.9|18812.9|18804.9|18814.9|18806.9|18809.9|18801.9|37
1693827600000|2023-09-04 11:40:00|18812.4|18804.4|18810.4|18802.4|18812.4|18804.4|18806.9|18798.9|84
1693827900000|2023-09-04 11:45:00|18809.9|18801.9|18809.9|18801.9|18813.4|18805.4|18806.9|18798.9|49
1693828200000|2023-09-04 11:50:00|18809.4|18801.4|18806.4|18798.4|18809.4|18801.4|18805.9|18797.9|29
1693828500000|2023-09-04 11:55:00|18805.9|18797.9|18796.9|18788.9|18806.4|18798.4|18791.9|18783.9|164
1693828800000|2023-09-04 12:00:00|18796.4|18788.4|18792.4|18784.4|18799.4|18791.4|18789.9|18781.9|121
1693829100000|2023-09-04 12:05:00|18792.9|18784.9|18787.9|18779.9|18793.4|18785.4|18785.4|18777.4|158
1693829400000|2023-09-04 12:10:00|18787.4|18779.4|18784.9|18776.9|18787.9|18779.9|18781.9|18773.9|90
1693829700000|2023-09-04 12:15:00|18784.4|18776.4|18780.4|18772.4|18787.4|18779.4|18778.9|18770.9|95
1693830000000|2023-09-04 12:20:00|18780.9|18772.9|18785.9|18777.9|18787.4|18779.4|18777.4|18769.4|107
1693830300000|2023-09-04 12:25:00|18786.4|18778.4|18780.9|18772.9|18790.9|18782.9|18780.4|18772.4|82
1693830600000|2023-09-04 12:30:00|18780.4|18772.4|18769.4|18761.4|18780.4|18772.4|18769.4|18761.4|113
1693830900000|2023-09-04 12:35:00|18769.9|18761.9|18768.4|18760.4|18770.4|18762.4|18761.9|18753.9|224
1693831200000|2023-09-04 12:40:00|18768.9|18760.9|18770.4|18762.4|18771.9|18763.9|18762.9|18754.9|40
1693831500000|2023-09-04 12:45:00|18770.9|18762.9|18774.4|18766.4|18774.4|18766.4|18764.9|18756.9|64
1693831800000|2023-09-04 12:50:00|18773.9|18765.9|18777.4|18769.4|18778.9|18770.9|18771.4|18763.4|62
1693832100000|2023-09-04 12:55:00|18776.9|18768.9|18777.4|18769.4|18778.9|18770.9|18773.9|18765.9|97
1693832400000|2023-09-04 13:00:00|18776.9|18768.9|18768.9|18760.9|18776.9|18768.9|18763.9|18755.9|142
1693832700000|2023-09-04 13:05:00|18768.4|18760.4|18764.9|18756.9|18772.4|18764.4|18762.4|18754.4|68
1693833000000|2023-09-04 13:10:00|18765.4|18757.4|18772.4|18764.4|18772.9|18764.9|18761.9|18753.9|74
1693833300000|2023-09-04 13:15:00|18771.9|18763.9|18779.9|18771.9|18782.4|18774.4|18768.9|18760.9|90
1693833600000|2023-09-04 13:20:00|18780.4|18772.4|18774.4|18766.4|18780.4|18772.4|18771.4|18763.4|46
1693833900000|2023-09-04 13:25:00|18773.9|18765.9|18770.4|18762.4|18774.4|18766.4|18768.9|18760.9|46
1693834200000|2023-09-04 13:30:00|18769.9|18761.9|18772.9|18764.9|18777.4|18769.4|18765.4|18757.4|89
1693834500000|2023-09-04 13:35:00|18772.4|18764.4|18761.9|18753.9|18773.4|18765.4|18756.9|18748.9|138
1693834800000|2023-09-04 13:40:00|18762.4|18754.4|18781.4|18773.4|18781.9|18773.9|18760.4|18752.4|153
1693835100000|2023-09-04 13:45:00|18780.9|18772.9|18770.9|18762.9|18782.4|18774.4|18763.9|18755.9|101
1693835400000|2023-09-04 13:50:00|18771.4|18763.4|18767.9|18759.9|18773.4|18765.4|18767.4|18759.4|39
1693835700000|2023-09-04 13:55:00|18767.4|18759.4|18761.9|18753.9|18767.9|18759.9|18758.4|18750.4|86
1693836000000|2023-09-04 14:00:00|18761.4|18753.4|18751.9|18743.9|18764.9|18756.9|18747.4|18739.4|275
1693836300000|2023-09-04 14:05:00|18751.4|18743.4|18749.4|18741.4|18751.4|18743.4|18739.9|18731.9|198
1693836600000|2023-09-04 14:10:00|18748.9|18740.9|18735.9|18727.9|18748.9|18740.9|18735.4|18727.4|80
1693836900000|2023-09-04 14:15:00|18735.4|18727.4|18731.4|18723.4|18739.4|18731.4|18723.4|18715.4|154
1693837200000|2023-09-04 14:20:00|18728.9|18720.9|18736.4|18728.4|18742.9|18734.9|18728.9|18720.9|135
1693837500000|2023-09-04 14:25:00|18735.9|18727.9|18734.9|18726.9|18736.9|18728.9|18727.9|18719.9|67
1693837800000|2023-09-04 14:30:00|18735.4|18727.4|18733.4|18725.4|18735.4|18727.4|18727.9|18719.9|76
1693838100000|2023-09-04 14:35:00|18732.9|18724.9|18729.9|18721.9|18733.4|18725.4|18723.9|18715.9|85
1693838400000|2023-09-04 14:40:00|18729.4|18721.4|18729.4|18721.4|18733.4|18725.4|18727.9|18719.9|53
1693838700000|2023-09-04 14:45:00|18728.9|18720.9|18724.4|18716.4|18728.9|18720.9|18722.4|18714.4|90
1693839000000|2023-09-04 14:50:00|18723.9|18715.9|18726.9|18718.9|18729.9|18721.9|18720.4|18712.4|82
1693839300000|2023-09-04 14:55:00|18726.4|18718.4|18717.4|18709.4|18726.4|18718.4|18713.4|18705.4|228
1693839600000|2023-09-04 15:00:00|18716.4|18708.4|18736.9|18728.9|18737.4|18729.4|18713.4|18705.4|240
1693839900000|2023-09-04 15:05:00|18736.4|18728.4|18728.4|18720.4|18736.4|18728.4|18721.9|18713.9|73
1693840200000|2023-09-04 15:10:00|18727.9|18719.9|18724.4|18716.4|18732.4|18724.4|18723.4|18715.4|56
1693840500000|2023-09-04 15:15:00|18723.9|18715.9|18728.4|18720.4|18730.4|18722.4|18717.4|18709.4|77
1693840800000|2023-09-04 15:20:00|18727.9|18719.9|18722.9|18714.9|18729.4|18721.4|18720.4|18712.4|73
1693841100000|2023-09-04 15:25:00|18723.4|18715.4|18727.4|18719.4|18729.4|18721.4|18714.9|18706.9|141
1693841400000|2023-09-04 15:30:00|18726.9|18718.9|18724.9|18716.9|18729.9|18721.9|18719.9|18711.9|108
1693841700000|2023-09-04 15:35:00|18725.9|18717.9|18720.4|18712.4|18726.9|18718.9|18719.4|18711.4|71
1693842000000|2023-09-04 15:40:00|18720.9|18712.9|18721.4|18713.4|18723.9|18715.9|18719.4|18711.4|30
1693842300000|2023-09-04 15:45:00|18720.9|18712.9|18718.4|18710.4|18721.4|18713.4|18713.9|18705.9|70
1693842600000|2023-09-04 15:50:00|18718.9|18710.9|18729.4|18721.4|18729.4|18721.4|18718.4|18710.4|36
1693842900000|2023-09-04 15:55:00|18729.9|18721.9|18726.9|18718.9|18729.9|18721.9|18723.4|18715.4|53
1693843200000|2023-09-04 16:00:00|18726.4|18718.4|18721.9|18713.9|18727.4|18719.4|18718.4|18710.4|93
1693843500000|2023-09-04 16:05:00|18721.4|18713.4|18719.4|18711.4|18721.9|18713.9|18716.4|18708.4|51
1693843800000|2023-09-04 16:10:00|18718.9|18710.9|18720.9|18712.9|18721.4|18713.4|18717.4|18709.4|51
1693844100000|2023-09-04 16:15:00|18720.4|18712.4|18720.4|18712.4|18721.9|18713.9|18718.4|18710.4|49
1693844400000|2023-09-04 16:20:00|18719.9|18711.9|18720.9|18712.9|18721.9|18713.9|18717.4|18709.4|29
1693844700000|2023-09-04 16:25:00|18720.4|18712.4|18715.4|18707.4|18720.4|18712.4|18713.9|18705.9|90
1693845000000|2023-09-04 16:30:00|18714.9|18706.9|18718.4|18710.4|18718.4|18710.4|18713.9|18705.9|45
1693845300000|2023-09-04 16:35:00|18717.9|18709.9|18718.4|18710.4|18720.4|18712.4|18717.9|18709.9|18
1693845600000|2023-09-04 16:40:00|18717.9|18709.9|18726.4|18718.4|18726.9|18718.9|18717.9|18709.9|34
1693845900000|2023-09-04 16:45:00|18725.9|18717.9|18721.4|18713.4|18727.9|18719.9|18721.4|18713.4|41
1693846200000|2023-09-04 16:50:00|18721.9|18713.9|18717.9|18709.9|18721.9|18713.9|18716.4|18708.4|43
1693846500000|2023-09-04 16:55:00|18718.4|18710.4|18716.4|18708.4|18719.4|18711.4|18714.4|18706.4|18
1693846800000|2023-09-04 17:00:00|18715.4|18707.4|18718.9|18710.9|18718.9|18710.9|18714.4|18706.4|7
1693847100000|2023-09-04 17:05:00|18719.4|18711.4|18721.4|18713.4|18721.4|18713.4|18718.9|18710.9|12
1693847400000|2023-09-04 17:10:00|18721.9|18713.9|18722.4|18714.4|18722.4|18714.4|18721.4|18713.4|3
1693847700000|2023-09-04 17:15:00|18722.9|18714.9|18720.9|18712.9|18723.4|18715.4|18720.4|18712.4|11
1693848000000|2023-09-04 17:20:00|18721.4|18713.4|18718.9|18710.9|18721.4|18713.4|18718.9|18710.9|8
1693848300000|2023-09-04 17:25:00|18719.4|18711.4|18719.4|18711.4|18721.4|18713.4|18718.4|18710.4|22
1693848600000|2023-09-04 17:30:00|18718.9|18710.9|18719.4|18711.4|18719.9|18711.9|18716.9|18708.9|8
1693848900000|2023-09-04 17:35:00|18719.9|18711.9|18719.4|18711.4|18719.9|18711.9|18718.9|18710.9|6
1693849200000|2023-09-04 17:40:00|18718.9|18710.9|18717.9|18709.9|18720.4|18712.4|18717.9|18709.9|7
1693849500000|2023-09-04 17:45:00|18717.4|18709.4|18720.4|18712.4|18720.4|18712.4|18717.4|18709.4|6
1693849800000|2023-09-04 17:50:00|18720.9|18712.9|18720.4|18712.4|18720.9|18712.9|18718.9|18710.9|19
1693850100000|2023-09-04 17:55:00|18720.9|18712.9|18725.9|18717.9|18725.9|18717.9|18719.9|18711.9|53
1693850400000|2023-09-04 18:00:00|18725.4|18717.4|18722.4|18714.4|18725.4|18717.4|18718.4|18710.4|44
1693850700000|2023-09-04 18:05:00|18723.9|18715.9|18724.4|18716.4|18724.4|18716.4|18722.4|18714.4|25
1693851000000|2023-09-04 18:10:00|18723.9|18715.9|18724.4|18716.4|18724.9|18716.9|18723.9|18715.9|5
1693851300000|2023-09-04 18:15:00|18723.9|18715.9|18725.4|18717.4|18725.9|18717.9|18723.9|18715.9|8
1693851600000|2023-09-04 18:20:00|18725.9|18717.9|18722.4|18714.4|18725.9|18717.9|18722.4|18714.4|16
1693851900000|2023-09-04 18:25:00|18721.9|18713.9|18722.4|18714.4|18722.9|18714.9|18719.4|18711.4|13
1693852200000|2023-09-04 18:30:00|18722.9|18714.9|18725.4|18717.4|18725.4|18717.4|18722.4|18714.4|9
1693852500000|2023-09-04 18:35:00|18725.9|18717.9|18723.4|18715.4|18725.9|18717.9|18723.4|18715.4|14
1693852800000|2023-09-04 18:40:00|18723.9|18715.9|18726.4|18718.4|18726.9|18718.9|18723.9|18715.9|13
1693853100000|2023-09-04 18:45:00|18725.9|18717.9|18724.9|18716.9|18725.9|18717.9|18722.9|18714.9|16
1693853400000|2023-09-04 18:50:00|18725.9|18717.9|18724.9|18716.9|18726.9|18718.9|18722.9|18714.9|25
1693853700000|2023-09-04 18:55:00|18724.4|18716.4|18737.1|18707.1|18737.1|18720.9|18723.4|18707.1|52
1693854000000|2023-09-04 19:00:00|18737.5|18707.5|18738.2|18708.2|18738.2|18708.2|18737.5|18707.5|0
1693854600000|2023-09-04 19:10:00|18738.3|18708.3|18738.3|18708.3|18738.3|18708.3|18738.3|18708.3|0
1693854900000|2023-09-04 19:15:00|18738.4|18708.4|18738.4|18708.4|18738.4|18708.4|18738.4|18708.4|0
1693855200000|2023-09-04 19:20:00|18738.6|18708.6|18738.6|18708.6|18738.6|18708.6|18738.6|18708.6|0
1693855500000|2023-09-04 19:25:00|18738.9|18708.9|18741.8|18711.8|18741.8|18711.8|18738.9|18708.9|0
1693856400000|2023-09-04 19:40:00|18741.4|18711.4|18741.4|18711.4|18741.4|18711.4|18741.4|18711.4|0
1693857000000|2023-09-04 19:50:00|18741.1|18711.1|18738.6|18708.6|18741.1|18711.1|18738.6|18708.6|0
1693857300000|2023-09-04 19:55:00|18738.9|18708.9|18740.9|18710.9|18741.2|18711.2|18738.6|18708.6|0
1693857600000|2023-09-04 20:00:00|18741.2|18711.2|18741.2|18711.2|18741.2|18711.2|18741.2|18711.2|0
1693858200000|2023-09-04 20:10:00|18740.5|18710.5|18740.2|18710.2|18740.5|18710.5|18740.2|18710.2|0
1693858500000|2023-09-04 20:15:00|18741|18711|18741|18711|18741|18711|18741|18711|0
1693859700000|2023-09-04 20:35:00|18741.4|18711.4|18741.4|18711.4|18741.4|18711.4|18741.4|18711.4|0
1693860900000|2023-09-04 20:55:00|18738.3|18708.3|18738|18708|18738.3|18708.3|18738|18708|0
1693861200000|2023-09-04 21:00:00|18738.1|18708.1|18741.4|18711.4|18741.4|18711.4|18738.1|18708.1|0
1693862100000|2023-09-04 21:15:00|18738.6|18708.6|18738.3|18708.3|18738.6|18708.6|18738.3|18708.3|0
1693863600000|2023-09-04 21:40:00|18738.2|18708.2|18738.2|18708.2|18738.2|18708.2|18738.2|18708.2|0
1693864800000|2023-09-04 22:00:00|18740.9|18710.9|18740|18710|18745.1|18715.1|18740|18710|0
1693865100000|2023-09-04 22:05:00|18739.4|18709.4|18738.9|18708.9|18740|18710|18738.7|18708.7|0
1693865400000|2023-09-04 22:10:00|18738.3|18708.3|18736.9|18706.9|18738.3|18708.3|18734.8|18704.8|0
1693865700000|2023-09-04 22:15:00|18736.2|18706.2|18737.1|18707.1|18737.1|18707.1|18736.2|18706.2|0
1693866000000|2023-09-04 22:20:00|18737.4|18707.4|18735.7|18705.7|18737.8|18707.8|18734.4|18704.4|0
1693866300000|2023-09-04 22:25:00|18736.3|18706.3|18738.8|18708.8|18738.8|18708.8|18736.3|18706.3|0
1693866600000|2023-09-04 22:30:00|18738.2|18708.2|18736.2|18706.2|18738.2|18708.2|18736.2|18706.2|0
1693866900000|2023-09-04 22:35:00|18751.2|18721.2|18753.3|18723.3|18753.9|18723.9|18751.2|18721.2|0
1693867200000|2023-09-04 22:40:00|18753.4|18723.4|18756.8|18726.8|18756.8|18726.8|18752.7|18722.7|0
1693867500000|2023-09-04 22:45:00|18756.2|18726.2|18759.6|18729.6|18760.8|18730.8|18756.2|18726.2|0
1693867800000|2023-09-04 22:50:00|18759|18729|18761|18731|18761.7|18731.7|18758.9|18728.9|0
1693868100000|2023-09-04 22:55:00|18760.4|18730.4|18758.8|18728.8|18760.4|18730.4|18758.8|18728.8|0
1693868400000|2023-09-04 23:00:00|18759.4|18729.4|18757.6|18727.6|18759.5|18729.5|18757.6|18727.6|0
1693868700000|2023-09-04 23:05:00|18757.3|18727.3|18755.9|18725.9|18759|18729|18755.2|18725.2|0
1693869000000|2023-09-04 23:10:00|18756.5|18726.5|18756.6|18726.6|18757.3|18727.3|18755.9|18725.9|0
1693869300000|2023-09-04 23:15:00|18755.9|18725.9|18758|18728|18758|18728|18755.9|18725.9|0
1693869600000|2023-09-04 23:20:00|18758.6|18728.6|18758|18728|18758.6|18728.6|18756.7|18726.7|0
1693869900000|2023-09-04 23:25:00|18757.6|18727.6|18761.9|18731.9|18761.9|18731.9|18757.3|18727.3|0
1693870200000|2023-09-04 23:30:00|18761.3|18731.3|18767.1|18737.1|18767.8|18737.8|18761.2|18731.2|0
1693870500000|2023-09-04 23:35:00|18766.5|18736.5|18767.1|18737.1|18767.1|18737.1|18765.8|18735.8|0
1693870800000|2023-09-04 23:40:00|18766.4|18736.4|18767.5|18737.5|18767.7|18737.7|18766.4|18736.4|0
1693871100000|2023-09-04 23:45:00|18766.9|18736.9|18766.1|18736.1|18767.5|18737.5|18765.4|18735.4|0
1693871400000|2023-09-04 23:50:00|18766.7|18736.7|18765.3|18735.3|18766.8|18736.8|18764.5|18734.5|0
1693871700000|2023-09-04 23:55:00|18765|18735|18763.2|18733.2|18765.3|18735.3|18763.2|18733.2|0
1693872000000|2023-09-05 00:00:00|18763.9|18733.9|18765.4|18735.4|18766.1|18736.1|18762.6|18732.6|0
1693872300000|2023-09-05 00:05:00|18765.7|18735.7|18760.1|18730.1|18767.5|18737.5|18758.1|18728.1|0
1693872600000|2023-09-05 00:10:00|18759.5|18729.5|18761.2|18731.2|18763.1|18733.1|18758.8|18728.8|0
1693872900000|2023-09-05 00:15:00|18761.5|18731.5|18763.1|18733.1|18764.6|18734.6|18760.8|18730.8|0
1693873200000|2023-09-05 00:20:00|18762.5|18732.5|18758.2|18728.2|18764|18734|18757.3|18727.3|0
1693873500000|2023-09-05 00:25:00|18758.1|18728.1|18759.5|18729.5|18760.5|18730.5|18756.1|18726.1|0
1693873800000|2023-09-05 00:30:00|18760.2|18730.2|18764.5|18734.5|18765.2|18735.2|18758.9|18728.9|0
1693874100000|2023-09-05 00:35:00|18763.8|18733.8|18764.6|18734.6|18765.8|18735.8|18763.8|18733.8|0
1693874400000|2023-09-05 00:40:00|18764|18734|18756.4|18726.4|18764.6|18734.6|18756.1|18726.1|0
1693874700000|2023-09-05 00:45:00|18756.1|18726.1|18743.5|18713.5|18757.6|18727.6|18741.4|18711.4|0
1693875000000|2023-09-05 00:50:00|18743.8|18713.8|18742|18712|18743.8|18713.8|18739.5|18709.5|0
1693875300000|2023-09-05 00:55:00|18742.6|18712.6|18745.5|18715.5|18747.9|18717.9|18741.4|18711.4|0
1693875600000|2023-09-05 01:00:00|18746.1|18716.1|18747.6|18717.6|18748.8|18718.8|18746.1|18716.1|0
1693875900000|2023-09-05 01:05:00|18747.3|18717.3|18726.7|18696.7|18747.9|18717.9|18726.7|18696.7|0
1693876200000|2023-09-05 01:10:00|18727.3|18697.3|18722.6|18692.6|18727.9|18697.9|18722.3|18692.3|0
1693876500000|2023-09-05 01:15:00|18721.7|18691.7|18682.4|18677.4|18725.9|18720.9|18667.4|18662.4|2381
1693876800000|2023-09-05 01:20:00|18682.9|18677.9|18668.7|18663.7|18691.2|18686.2|18659.7|18654.7|1191
1693877100000|2023-09-05 01:25:00|18669.2|18664.2|18681.7|18676.7|18683.2|18678.2|18658.2|18653.2|922
1693877400000|2023-09-05 01:30:00|18679.7|18674.7|18694.2|18689.2|18694.2|18689.2|18651.7|18646.7|4616
1693877700000|2023-09-05 01:35:00|18697.7|18692.7|18652.2|18647.2|18700.7|18695.7|18625.7|18620.7|3117
1693878000000|2023-09-05 01:40:00|18651.7|18646.7|18642.2|18637.2|18663.2|18658.2|18637.2|18632.2|1964
1693878300000|2023-09-05 01:45:00|18642.7|18637.7|18599.7|18594.7|18647.7|18642.7|18596.7|18591.7|2916
1693878600000|2023-09-05 01:50:00|18599.2|18594.2|18611.7|18606.7|18612.7|18607.7|18570.7|18565.7|2591
1693878900000|2023-09-05 01:55:00|18611.2|18606.2|18611.7|18606.7|18616.7|18611.7|18585.2|18580.2|1710
1693879200000|2023-09-05 02:00:00|18613.7|18608.7|18607.7|18602.7|18637.7|18632.7|18600.2|18595.2|2086
1693879500000|2023-09-05 02:05:00|18608.7|18603.7|18589.2|18584.2|18608.7|18603.7|18581.2|18576.2|1742
1693879800000|2023-09-05 02:10:00|18589.7|18584.7|18583.7|18578.7|18612.7|18607.7|18571.2|18566.2|1896
1693880100000|2023-09-05 02:15:00|18583.2|18578.2|18579.2|18574.2|18585.2|18580.2|18561.7|18556.7|1740
1693880400000|2023-09-05 02:20:00|18579.7|18574.7|18545.2|18540.2|18584.2|18579.2|18537.2|18532.2|2150
1693880700000|2023-09-05 02:25:00|18545.7|18540.7|18545.7|18540.7|18553.7|18548.7|18530.2|18525.2|1639
1693881000000|2023-09-05 02:30:00|18546.2|18541.2|18535.2|18530.2|18546.7|18541.7|18513.7|18508.7|2151
1693881300000|2023-09-05 02:35:00|18535.7|18530.7|18546.7|18541.7|18554.7|18549.7|18532.7|18527.7|1491
1693881600000|2023-09-05 02:40:00|18546.2|18541.2|18557.2|18552.2|18559.7|18554.7|18540.2|18535.2|1253
1693881900000|2023-09-05 02:45:00|18558.7|18553.7|18571.7|18566.7|18573.7|18568.7|18546.7|18541.7|1162
1693882200000|2023-09-05 02:50:00|18571.2|18566.2|18550.7|18545.7|18575.2|18570.2|18547.7|18542.7|1273
1693882500000|2023-09-05 02:55:00|18550.2|18545.2|18565.2|18560.2|18566.7|18561.7|18543.2|18538.2|1034
1693882800000|2023-09-05 03:00:00|18566.7|18561.7|18544.7|18539.7|18566.7|18561.7|18533.2|18528.2|1107
1693883100000|2023-09-05 03:05:00|18544.2|18539.2|18579.2|18574.2|18585.7|18580.7|18537.2|18532.2|1840
1693883400000|2023-09-05 03:10:00|18579.7|18574.7|18539.7|18534.7|18592.7|18587.7|18539.2|18534.2|1395
1693883700000|2023-09-05 03:15:00|18539.2|18534.2|18532|18527|18558.5|18553.5|18528.5|18523.5|907
1693884000000|2023-09-05 03:20:00|18532.5|18527.5|18551|18546|18552.5|18547.5|18521.5|18516.5|904
1693884300000|2023-09-05 03:25:00|18550.5|18545.5|18552.5|18547.5|18567|18562|18541|18536|1140
1693884600000|2023-09-05 03:30:00|18552|18547|18548|18543|18558.5|18553.5|18543.5|18538.5|814
1693884900000|2023-09-05 03:35:00|18547.5|18542.5|18539|18534|18548.5|18543.5|18533.5|18528.5|858
1693885200000|2023-09-05 03:40:00|18538.5|18533.5|18560.5|18555.5|18561|18556|18536|18531|658
1693885500000|2023-09-05 03:45:00|18561|18556|18558.5|18553.5|18564.5|18559.5|18556|18551|458
1693885800000|2023-09-05 03:50:00|18558|18553|18550.5|18545.5|18558|18553|18546|18541|317
1693886100000|2023-09-05 03:55:00|18550|18545|18547|18542|18553.5|18548.5|18546|18541|350
1693886400000|2023-09-05 04:00:00|18559.5|18529.5|18561.2|18531.2|18561.2|18531.2|18559.2|18529.2|0
1693886700000|2023-09-05 04:05:00|18560.6|18530.6|18563.1|18533.1|18563.1|18533.1|18560.6|18530.6|0
1693887000000|2023-09-05 04:10:00|18562.7|18532.7|18562.4|18532.4|18563.3|18533.3|18561.4|18531.4|0
1693887300000|2023-09-05 04:15:00|18563|18533|18562.7|18532.7|18563.3|18533.3|18562.7|18532.7|0
1693887600000|2023-09-05 04:20:00|18563.3|18533.3|18563.3|18533.3|18564.8|18534.8|18563|18533|0
1693887900000|2023-09-05 04:25:00|18562.6|18532.6|18563.5|18533.5|18563.5|18533.5|18562.3|18532.3|0
1693888200000|2023-09-05 04:30:00|18562.9|18532.9|18563.1|18533.1|18563.7|18533.7|18562.9|18532.9|0
1693888500000|2023-09-05 04:35:00|18563.7|18533.7|18564.3|18534.3|18565.2|18535.2|18563.1|18533.1|0
1693888800000|2023-09-05 04:40:00|18564|18534|18567.8|18537.8|18568.4|18538.4|18563.7|18533.7|0
1693889100000|2023-09-05 04:45:00|18567.2|18537.2|18565.4|18535.4|18567.2|18537.2|18565.1|18535.1|0
1693889400000|2023-09-05 04:50:00|18566|18536|18566.6|18536.6|18566.6|18536.6|18566|18536|0
1693889700000|2023-09-05 04:55:00|18566|18536|18566.3|18536.3|18567.2|18537.2|18566|18536|8
1693890000000|2023-09-05 05:00:00|18549.5|18544.5|18565.5|18560.5|18582.5|18577.5|18549.5|18544.5|1618
1693890300000|2023-09-05 05:05:00|18565|18560|18558.5|18553.5|18582.5|18577.5|18557.5|18552.5|571
1693890600000|2023-09-05 05:10:00|18558|18553|18564.5|18559.5|18567.5|18562.5|18546|18541|564
1693890900000|2023-09-05 05:15:00|18565.5|18560.5|18573.5|18568.5|18575|18570|18548.5|18543.5|674
1693891200000|2023-09-05 05:20:00|18573|18568|18560.5|18555.5|18590.5|18585.5|18548|18543|959
1693891500000|2023-09-05 05:25:00|18561|18556|18587|18582|18591.5|18586.5|18555|18550|958
1693891800000|2023-09-05 05:30:00|18588.5|18583.5|18588.5|18583.5|18593.5|18588.5|18571.5|18566.5|831
1693892100000|2023-09-05 05:35:00|18589|18584|18586|18581|18609|18604|18582|18577|1151
1693892400000|2023-09-05 05:40:00|18585.5|18580.5|18600.5|18595.5|18603.5|18598.5|18580|18575|679
1693892700000|2023-09-05 05:45:00|18601|18596|18598.5|18593.5|18614|18609|18592|18587|934
1693893000000|2023-09-05 05:50:00|18598|18593|18571.5|18566.5|18600.5|18595.5|18571.5|18566.5|892
1693893300000|2023-09-05 05:55:00|18572|18567|18565|18560|18574.5|18569.5|18562.5|18557.5|639
1693893600000|2023-09-05 06:00:00|18565.5|18560.5|18536|18531|18567.5|18562.5|18536|18531|1365
1693893900000|2023-09-05 06:05:00|18537|18532|18536|18531|18543.5|18538.5|18517|18512|1269
1693894200000|2023-09-05 06:10:00|18535.5|18530.5|18504.5|18499.5|18543|18538|18504|18499|1118
1693894500000|2023-09-05 06:15:00|18504|18499|18493.5|18488.5|18508|18503|18488|18483|1793
1693894800000|2023-09-05 06:20:00|18493|18488|18486|18481|18503.5|18498.5|18485.5|18480.5|1043
1693895100000|2023-09-05 06:25:00|18485|18480|18439|18434|18492.5|18487.5|18437.5|18432.5|5098
1693895400000|2023-09-05 06:30:00|18439.5|18434.5|18456.5|18451.5|18470.5|18465.5|18434.5|18429.5|1694
1693895700000|2023-09-05 06:35:00|18456|18451|18456|18451|18462.5|18457.5|18442.5|18437.5|1255
1693896000000|2023-09-05 06:40:00|18456.5|18451.5|18468.5|18463.5|18469|18464|18449.5|18444.5|1238
1693896300000|2023-09-05 06:45:00|18469|18464|18470.5|18465.5|18483|18478|18467|18462|1299
1693896600000|2023-09-05 06:50:00|18471|18466|18478.5|18473.5|18479.5|18474.5|18461|18456|1364
1693896900000|2023-09-05 06:55:00|18478|18473|18475|18470|18487.5|18482.5|18473|18468|1014
1693897200000|2023-09-05 07:00:00|18477|18472|18460|18455|18478|18473|18448.5|18443.5|1230
1693897500000|2023-09-05 07:05:00|18460.5|18455.5|18450.5|18445.5|18470|18465|18449|18444|956
1693897800000|2023-09-05 07:10:00|18448.5|18443.5|18449.5|18444.5|18451.5|18446.5|18423.5|18418.5|1898
1693898100000|2023-09-05 07:15:00|18450|18445|18429.5|18424.5|18450|18445|18426.5|18421.5|1063
1693898400000|2023-09-05 07:20:00|18430|18425|18450|18445|18454.5|18449.5|18425.5|18420.5|1250
1693898700000|2023-09-05 07:25:00|18452|18447|18439|18434|18457.5|18452.5|18438.5|18433.5|940
1693899000000|2023-09-05 07:30:00|18438.5|18433.5|18418.5|18413.5|18448.5|18443.5|18418.5|18413.5|1564
1693899300000|2023-09-05 07:35:00|18418|18413|18408.5|18403.5|18426.5|18421.5|18407.5|18402.5|2058
1693899600000|2023-09-05 07:40:00|18409|18404|18414|18409|18422|18417|18406.5|18401.5|1719
1693899900000|2023-09-05 07:45:00|18413.5|18408.5|18426.5|18421.5|18435|18430|18409|18404|1611
1693900200000|2023-09-05 07:50:00|18427|18422|18420.5|18415.5|18433|18428|18414.5|18409.5|1357
1693900500000|2023-09-05 07:55:00|18421.5|18416.5|18408.5|18403.5|18426.5|18421.5|18403.5|18398.5|1966
1693900800000|2023-09-05 08:00:00|18408|18403|18418.5|18413.5|18419.5|18414.5|18389|18384|2107
1693901100000|2023-09-05 08:05:00|18418|18413|18424.5|18419.5|18445.5|18440.5|18413|18408|2426
1693901400000|2023-09-05 08:10:00|18423.5|18418.5|18412.5|18407.5|18425.5|18420.5|18407.5|18402.5|962
1693901700000|2023-09-05 08:15:00|18412|18407|18406.5|18401.5|18416.5|18411.5|18403.5|18398.5|704
1693902000000|2023-09-05 08:20:00|18408.5|18403.5|18425.5|18420.5|18426.5|18421.5|18408.5|18403.5|624
1693902300000|2023-09-05 08:25:00|18424.5|18419.5|18431.5|18426.5|18436|18431|18421|18416|1180
1693902600000|2023-09-05 08:30:00|18445.9|18415.9|18454.8|18424.8|18455.1|18425.1|18443.7|18413.7|0
1693902900000|2023-09-05 08:35:00|18455.1|18425.1|18455.5|18425.5|18461.7|18431.7|18454.2|18424.2|0
1693903200000|2023-09-05 08:40:00|18455.8|18425.8|18464|18434|18464|18434|18455.8|18425.8|0
1693903500000|2023-09-05 08:45:00|18463.4|18433.4|18461.3|18431.3|18464|18434|18456.8|18426.8|0
1693903800000|2023-09-05 08:50:00|18461.4|18431.4|18464.8|18434.8|18465.9|18435.9|18459.5|18429.5|0
1693904100000|2023-09-05 08:55:00|18465.4|18435.4|18463.1|18433.1|18467.7|18437.7|18463.1|18433.1|0
1693904400000|2023-09-05 09:00:00|18463.7|18433.7|18460.9|18430.9|18465.1|18435.1|18460.2|18430.2|0
1693904700000|2023-09-05 09:05:00|18461.2|18431.2|18463.3|18433.3|18463.3|18433.3|18459.4|18429.4|0
1693905000000|2023-09-05 09:10:00|18463.6|18433.6|18462.6|18432.6|18469|18439|18462.6|18432.6|0
1693905300000|2023-09-05 09:15:00|18464|18456|18470.5|18462.5|18477.5|18469.5|18464|18456|682
1693905600000|2023-09-05 09:20:00|18471.5|18463.5|18470.5|18462.5|18477.5|18469.5|18467.5|18459.5|148
1693905900000|2023-09-05 09:25:00|18471|18463|18471|18463|18475.5|18467.5|18469|18461|88
1693906200000|2023-09-05 09:30:00|18470.5|18462.5|18469|18461|18475|18467|18468.5|18460.5|177
1693906500000|2023-09-05 09:35:00|18469.5|18461.5|18468|18460|18474.5|18466.5|18468|18460|87
1693906800000|2023-09-05 09:40:00|18466.5|18458.5|18463|18455|18466.5|18458.5|18458.5|18450.5|85
1693907100000|2023-09-05 09:45:00|18462|18454|18471|18463|18474.5|18466.5|18461|18453|60
1693907400000|2023-09-05 09:50:00|18471.5|18463.5|18472|18464|18474.5|18466.5|18468|18460|56
1693907700000|2023-09-05 09:55:00|18471.5|18463.5|18470.5|18462.5|18476|18468|18470|18462|40
1693908000000|2023-09-05 10:00:00|18470|18462|18470|18462|18472.5|18464.5|18467.5|18459.5|21
1693908300000|2023-09-05 10:05:00|18469.5|18461.5|18472|18464|18474|18466|18465.5|18457.5|42
1693908600000|2023-09-05 10:10:00|18471.5|18463.5|18473|18465|18474|18466|18469|18461|16
1693908900000|2023-09-05 10:15:00|18472.5|18464.5|18479|18471|18481.5|18473.5|18470.5|18462.5|90
1693909200000|2023-09-05 10:20:00|18479.5|18471.5|18480|18472|18482|18474|18476|18468|39
1693909500000|2023-09-05 10:25:00|18480.5|18472.5|18480|18472|18481.5|18473.5|18476|18468|39
1693909800000|2023-09-05 10:30:00|18479.5|18471.5|18480|18472|18482.5|18474.5|18475.5|18467.5|77
1693910100000|2023-09-05 10:35:00|18480.5|18472.5|18482|18474|18490|18482|18479|18471|63
1693910400000|2023-09-05 10:40:00|18481.5|18473.5|18480|18472|18482.5|18474.5|18477|18469|21
1693910700000|2023-09-05 10:45:00|18479.5|18471.5|18481|18473|18488|18480|18479.5|18471.5|37
1693911000000|2023-09-05 10:50:00|18481.5|18473.5|18484.5|18476.5|18487|18479|18481.5|18473.5|20
1693911300000|2023-09-05 10:55:00|18485|18477|18476.5|18468.5|18485.5|18477.5|18475|18467|68
1693911600000|2023-09-05 11:00:00|18477|18469|18474|18466|18480|18472|18471|18463|40
1693911900000|2023-09-05 11:05:00|18473.5|18465.5|18474|18466|18480|18472|18472.5|18464.5|41
1693912200000|2023-09-05 11:10:00|18476|18468|18482|18474|18482.5|18474.5|18476|18468|61
1693912500000|2023-09-05 11:15:00|18482.5|18474.5|18483|18475|18485.5|18477.5|18479.5|18471.5|20
1693912800000|2023-09-05 11:20:00|18482.5|18474.5|18478.5|18470.5|18482.5|18474.5|18477|18469|22
1693913100000|2023-09-05 11:25:00|18479|18471|18485|18477|18486.5|18478.5|18479|18471|24
1693913400000|2023-09-05 11:30:00|18484.5|18476.5|18488.5|18480.5|18491|18483|18481.5|18473.5|88
1693913700000|2023-09-05 11:35:00|18488|18480|18492|18484|18493.5|18485.5|18487|18479|31
1693914000000|2023-09-05 11:40:00|18492.5|18484.5|18489.5|18481.5|18493.5|18485.5|18489|18481|27
1693914300000|2023-09-05 11:45:00|18489|18481|18494|18486|18494|18486|18489|18481|29
1693914600000|2023-09-05 11:50:00|18494.5|18486.5|18501|18493|18503|18495|18494.5|18486.5|79
1693914900000|2023-09-05 11:55:00|18501.5|18493.5|18500.5|18492.5|18502.5|18494.5|18497|18489|72
1693915200000|2023-09-05 12:00:00|18501|18493|18499|18491|18505|18497|18498.5|18490.5|92
1693915500000|2023-09-05 12:05:00|18499.5|18491.5|18501|18493|18504.5|18496.5|18499|18491|62
1693915800000|2023-09-05 12:10:00|18501.5|18493.5|18502|18494|18503|18495|18497.5|18489.5|81
1693916100000|2023-09-05 12:15:00|18503|18495|18499|18491|18507.5|18499.5|18497|18489|114
1693916400000|2023-09-05 12:20:00|18498.5|18490.5|18497|18489|18502|18494|18496.5|18488.5|105
1693916700000|2023-09-05 12:25:00|18496.5|18488.5|18504.5|18496.5|18505|18497|18496.5|18488.5|116
1693917000000|2023-09-05 12:30:00|18504|18496|18503.5|18495.5|18506.5|18498.5|18499.5|18491.5|169
1693917300000|2023-09-05 12:35:00|18503|18495|18500.5|18492.5|18505|18497|18498.5|18490.5|73
1693917600000|2023-09-05 12:40:00|18500|18492|18522|18514|18536.5|18528.5|18497.5|18489.5|317
1693917900000|2023-09-05 12:45:00|18522.5|18514.5|18516.5|18508.5|18531|18523|18507|18499|314
1693918200000|2023-09-05 12:50:00|18517|18509|18518.5|18510.5|18525|18517|18511.5|18503.5|242
1693918500000|2023-09-05 12:55:00|18519|18511|18529|18521|18532|18524|18516.5|18508.5|119
1693918800000|2023-09-05 13:00:00|18528.5|18520.5|18528|18520|18534|18526|18526.5|18518.5|122
1693919100000|2023-09-05 13:05:00|18528.5|18520.5|18518|18510|18530.5|18522.5|18515|18507|99
1693919400000|2023-09-05 13:10:00|18517|18509|18510.5|18502.5|18521|18513|18509|18501|99
1693919700000|2023-09-05 13:15:00|18511|18503|18507|18499|18519.5|18511.5|18505.5|18497.5|157
1693920000000|2023-09-05 13:20:00|18507.5|18499.5|18504|18496|18513.5|18505.5|18501|18493|157
1693920300000|2023-09-05 13:25:00|18503|18495|18511|18503|18516|18508|18502|18494|165
1693920600000|2023-09-05 13:30:00|18508.5|18500.5|18531.5|18523.5|18538.5|18530.5|18499|18491|982
1693920900000|2023-09-05 13:35:00|18532|18524|18523.5|18515.5|18543.5|18535.5|18518.5|18510.5|455
1693921200000|2023-09-05 13:40:00|18523|18515|18472.5|18464.5|18523.5|18515.5|18463.5|18455.5|793
1693921500000|2023-09-05 13:45:00|18473|18465|18437|18429|18489.5|18481.5|18434|18426|592
1693921800000|2023-09-05 13:50:00|18437.5|18429.5|18425|18417|18454.5|18446.5|18423|18415|432
1693922100000|2023-09-05 13:55:00|18425.5|18417.5|18450.5|18442.5|18452|18444|18422|18414|246
1693922400000|2023-09-05 14:00:00|18451|18443|18452|18444|18461.5|18453.5|18440|18432|249
1693922700000|2023-09-05 14:05:00|18451.5|18443.5|18430.5|18422.5|18469|18461|18425.5|18417.5|436
1693923000000|2023-09-05 14:10:00|18430|18422|18412|18404|18434.5|18426.5|18407|18399|281
1693923300000|2023-09-05 14:15:00|18411.5|18403.5|18428.5|18420.5|18432.5|18424.5|18395|18387|376
1693923600000|2023-09-05 14:20:00|18429|18421|18430.5|18422.5|18439|18431|18424.5|18416.5|134
1693923900000|2023-09-05 14:25:00|18430|18422|18429|18421|18438|18430|18424|18416|180
1693924200000|2023-09-05 14:30:00|18429.5|18421.5|18423.5|18415.5|18445|18437|18422.5|18414.5|224
1693924500000|2023-09-05 14:35:00|18424|18416|18433|18425|18438.5|18430.5|18422.5|18414.5|85
1693924800000|2023-09-05 14:40:00|18431.5|18423.5|18412.5|18404.5|18438|18430|18403.5|18395.5|173
1693925100000|2023-09-05 14:45:00|18412|18404|18408|18400|18420.5|18412.5|18407.5|18399.5|191
1693925400000|2023-09-05 14:50:00|18407.5|18399.5|18431.5|18423.5|18434.5|18426.5|18405.5|18397.5|179
1693925700000|2023-09-05 14:55:00|18432|18424|18431|18423|18435|18427|18426.5|18418.5|79
1693926000000|2023-09-05 15:00:00|18431.5|18423.5|18447|18439|18450|18442|18430.5|18422.5|185
1693926300000|2023-09-05 15:05:00|18446.5|18438.5|18436|18428|18448.5|18440.5|18432.5|18424.5|141
1693926600000|2023-09-05 15:10:00|18435.5|18427.5|18455.5|18447.5|18458.5|18450.5|18429|18421|241
1693926900000|2023-09-05 15:15:00|18456|18448|18454.5|18446.5|18469|18461|18452|18444|200
1693927200000|2023-09-05 15:20:00|18454|18446|18438.5|18430.5|18456|18448|18436.5|18428.5|128
1693927500000|2023-09-05 15:25:00|18437.5|18429.5|18427.5|18419.5|18441.5|18433.5|18427.5|18419.5|126
1693927800000|2023-09-05 15:30:00|18428|18420|18430|18422|18433.5|18425.5|18424.5|18416.5|81
1693928100000|2023-09-05 15:35:00|18431|18423|18440.5|18432.5|18440.5|18432.5|18428.5|18420.5|56
1693928400000|2023-09-05 15:40:00|18440|18432|18443.5|18435.5|18444|18436|18434|18426|78
1693928700000|2023-09-05 15:45:00|18442.5|18434.5|18454.5|18446.5|18459.5|18451.5|18436.5|18428.5|128
1693929000000|2023-09-05 15:50:00|18455|18447|18448.5|18440.5|18459.5|18451.5|18444.5|18436.5|62
1693929300000|2023-09-05 15:55:00|18449|18441|18445.5|18437.5|18453.5|18445.5|18440.5|18432.5|70
1693929600000|2023-09-05 16:00:00|18445|18437|18450|18442|18458|18450|18445|18437|66
1693929900000|2023-09-05 16:05:00|18450.5|18442.5|18466|18458|18466|18458|18450.5|18442.5|62
1693930200000|2023-09-05 16:10:00|18466.5|18458.5|18456.5|18448.5|18467|18459|18455.5|18447.5|92
1693930500000|2023-09-05 16:15:00|18457|18449|18456|18448|18462.5|18454.5|18454|18446|64
1693930800000|2023-09-05 16:20:00|18456.5|18448.5|18457|18449|18458|18450|18450.5|18442.5|55
1693931100000|2023-09-05 16:25:00|18456.5|18448.5|18453.5|18445.5|18459|18451|18450.5|18442.5|54
1693931400000|2023-09-05 16:30:00|18454|18446|18457|18449|18459.5|18451.5|18452|18444|36
1693931700000|2023-09-05 16:35:00|18456.5|18448.5|18454|18446|18457.5|18449.5|18453|18445|18
1693932000000|2023-09-05 16:40:00|18453.5|18445.5|18453.5|18445.5|18454|18446|18446.5|18438.5|33
1693932300000|2023-09-05 16:45:00|18454|18446|18448.5|18440.5|18454.5|18446.5|18446.5|18438.5|28
1693932600000|2023-09-05 16:50:00|18448|18440|18443|18435|18448.5|18440.5|18442.5|18434.5|26
1693932900000|2023-09-05 16:55:00|18442.5|18434.5|18436.5|18428.5|18443|18435|18435|18427|82
1693933200000|2023-09-05 17:00:00|18437|18429|18435|18427|18438|18430|18434.5|18426.5|56
1693933500000|2023-09-05 17:05:00|18434.5|18426.5|18432|18424|18438.5|18430.5|18431.5|18423.5|79
1693933800000|2023-09-05 17:10:00|18431.5|18423.5|18428|18420|18433|18425|18427|18419|69
1693934100000|2023-09-05 17:15:00|18428.5|18420.5|18430|18422|18434.5|18426.5|18426|18418|43
1693934400000|2023-09-05 17:20:00|18430.5|18422.5|18431|18423|18433|18425|18425.5|18417.5|34
1693934700000|2023-09-05 17:25:00|18430.5|18422.5|18433|18425|18433.5|18425.5|18429|18421|26
1693935000000|2023-09-05 17:30:00|18433.5|18425.5|18434|18426|18436.5|18428.5|18429.5|18421.5|49
1693935300000|2023-09-05 17:35:00|18433.5|18425.5|18438|18430|18440.5|18432.5|18428|18420|46
1693935600000|2023-09-05 17:40:00|18438.5|18430.5|18436|18428|18440|18432|18433.5|18425.5|19
1693935900000|2023-09-05 17:45:00|18435.5|18427.5|18435.5|18427.5|18440|18432|18434.5|18426.5|35
1693936200000|2023-09-05 17:50:00|18435|18427|18443|18435|18443.5|18435.5|18435|18427|47
1693936500000|2023-09-05 17:55:00|18443.5|18435.5|18441.5|18433.5|18445|18437|18438.5|18430.5|46
1693936800000|2023-09-05 18:00:00|18442|18434|18444|18436|18449|18441|18441|18433|105
1693937100000|2023-09-05 18:05:00|18444.5|18436.5|18437|18429|18444.5|18436.5|18434|18426|59
1693937400000|2023-09-05 18:10:00|18435.5|18427.5|18443|18435|18444|18436|18435|18427|24
1693937700000|2023-09-05 18:15:00|18443.5|18435.5|18455.5|18447.5|18455.5|18447.5|18442|18434|35
1693938000000|2023-09-05 18:20:00|18455|18447|18459.5|18451.5|18462|18454|18452|18444|48
1693938300000|2023-09-05 18:25:00|18460|18452|18458|18450|18464.5|18456.5|18457.5|18449.5|74
1693938600000|2023-09-05 18:30:00|18458.5|18450.5|18451|18443|18461.5|18453.5|18449.5|18441.5|51
1693938900000|2023-09-05 18:35:00|18450.5|18442.5|18453|18445|18455.5|18447.5|18449.5|18441.5|55
1693939200000|2023-09-05 18:40:00|18452.5|18444.5|18450|18442|18456.5|18448.5|18447|18439|37
1693939500000|2023-09-05 18:45:00|18450.5|18442.5|18452.5|18444.5|18454|18446|18447|18439|48
1693939800000|2023-09-05 18:50:00|18451.5|18443.5|18449|18441|18453|18445|18448|18440|50
1693940100000|2023-09-05 18:55:00|18449.5|18441.5|18462.5|18432.5|18462.5|18449|18446|18432.3|97
1693940400000|2023-09-05 19:00:00|18462.3|18432.3|18467.8|18437.8|18468.2|18438.2|18462.1|18432.1|1
1693940700000|2023-09-05 19:05:00|18468|18438|18454.6|18424.6|18468|18438|18452.1|18422.1|0
1693941000000|2023-09-05 19:10:00|18454.4|18424.4|18451.2|18421.2|18454.6|18424.6|18449.4|18419.4|0
1693941300000|2023-09-05 19:15:00|18451.1|18421.1|18450.8|18420.8|18451.9|18421.9|18450.4|18420.4|0
1693941600000|2023-09-05 19:20:00|18450.9|18420.9|18459.1|18429.1|18459.6|18429.6|18450.9|18420.9|0
1693941900000|2023-09-05 19:25:00|18458.9|18428.9|18458.7|18428.7|18459.3|18429.3|18455.3|18425.3|0
1693942200000|2023-09-05 19:30:00|18458.5|18428.5|18454|18424|18464.5|18434.5|18453.7|18423.7|0
1693942500000|2023-09-05 19:35:00|18454.2|18424.2|18454.1|18424.1|18458.2|18428.2|18453.3|18423.3|0
1693942800000|2023-09-05 19:40:00|18454|18424|18464.4|18434.4|18467.1|18437.1|18453.8|18423.8|0
1693943100000|2023-09-05 19:45:00|18464.6|18434.6|18461.1|18431.1|18466.7|18436.7|18460.8|18430.8|0
1693943400000|2023-09-05 19:50:00|18461.5|18431.5|18457.6|18427.6|18461.5|18431.5|18451.7|18421.7|0
1693943700000|2023-09-05 19:55:00|18457.4|18427.4|18445.6|18415.6|18457.4|18427.4|18436.8|18406.8|0
1693944000000|2023-09-05 20:00:00|18445.8|18415.8|18444.4|18414.4|18451.8|18421.8|18443|18413|0
1693944300000|2023-09-05 20:05:00|18445|18415|18441.7|18411.7|18446.4|18416.4|18440.4|18410.4|0
1693944600000|2023-09-05 20:10:00|18441.1|18411.1|18451.3|18421.3|18452.7|18422.7|18440.4|18410.4|0
1693944900000|2023-09-05 20:15:00|18450.7|18420.7|18449.3|18419.3|18450.7|18420.7|18448|18418|0
1693945200000|2023-09-05 20:20:00|18448.7|18418.7|18450|18420|18450|18420|18448.6|18418.6|0
1693945500000|2023-09-05 20:25:00|18449.9|18419.9|18449.2|18419.2|18449.9|18419.9|18448.6|18418.6|0
1693945800000|2023-09-05 20:30:00|18451.4|18421.4|18451.4|18421.4|18451.4|18421.4|18450.7|18420.7|0
1693946100000|2023-09-05 20:35:00|18450.8|18420.8|18449.4|18419.4|18451.4|18421.4|18449.4|18419.4|0
1693946400000|2023-09-05 20:40:00|18448.8|18418.8|18452.4|18422.4|18454.4|18424.4|18448.7|18418.7|0
1693946700000|2023-09-05 20:45:00|18453|18423|18455.1|18425.1|18455.1|18425.1|18453|18423|0
1693947000000|2023-09-05 20:50:00|18454.5|18424.5|18453.7|18423.7|18455.1|18425.1|18453.7|18423.7|0
1693947300000|2023-09-05 20:55:00|18453.6|18423.6|18454.9|18424.9|18455.3|18425.3|18452.9|18422.9|0
1693947600000|2023-09-05 21:00:00|18455.2|18425.2|18455.7|18425.7|18455.7|18425.7|18455.2|18425.2|0
1693947900000|2023-09-05 21:05:00|18456.3|18426.3|18455.4|18425.4|18456.4|18426.4|18455.4|18425.4|0
1693948200000|2023-09-05 21:10:00|18455|18425|18455.4|18425.4|18455.4|18425.4|18455|18425|0
1693948500000|2023-09-05 21:15:00|18455.5|18425.5|18456|18426|18456.1|18426.1|18454.4|18424.4|0
1693948800000|2023-09-05 21:20:00|18455.5|18425.5|18456.1|18426.1|18456.2|18426.2|18455.4|18425.4|0
1693949100000|2023-09-05 21:25:00|18455.5|18425.5|18456.2|18426.2|18456.8|18426.8|18455.4|18425.4|0
1693949400000|2023-09-05 21:30:00|18456|18426|18456.8|18426.8|18456.8|18426.8|18455.9|18425.9|0
1693949700000|2023-09-05 21:35:00|18456.9|18426.9|18447.9|18417.9|18457.1|18427.1|18447.9|18417.9|0
1693950000000|2023-09-05 21:40:00|18448|18418|18448.4|18418.4|18448.4|18418.4|18447.9|18417.9|0
1693950300000|2023-09-05 21:45:00|18448.5|18418.5|18448.1|18418.1|18449.3|18419.3|18448|18418|0
1693950600000|2023-09-05 21:50:00|18448|18418|18446.7|18416.7|18448|18418|18446.7|18416.7|0
1693950900000|2023-09-05 21:55:00|18446.8|18416.8|18447|18417|18447.7|18417.7|18446.8|18416.8|0
1693951200000|2023-09-05 22:00:00|18445.9|18415.9|18446.8|18416.8|18447.4|18417.4|18444.1|18414.1|0
1693951500000|2023-09-05 22:05:00|18447.1|18417.1|18448.8|18418.8|18450.2|18420.2|18446.8|18416.8|0
1693951800000|2023-09-05 22:10:00|18449.7|18419.7|18449.5|18419.5|18450.2|18420.2|18448.8|18418.8|0
1693952100000|2023-09-05 22:15:00|18450.1|18420.1|18451.5|18421.5|18451.5|18421.5|18450.1|18420.1|0
1693952400000|2023-09-05 22:20:00|18450.9|18420.9|18451.1|18421.1|18452.2|18422.2|18450.8|18420.8|0
1693952700000|2023-09-05 22:25:00|18450.5|18420.5|18451.2|18421.2|18452.6|18422.6|18450.4|18420.4|0
1693953000000|2023-09-05 22:30:00|18450.6|18420.6|18451.3|18421.3|18452.7|18422.7|18450.5|18420.5|0
1693953300000|2023-09-05 22:35:00|18451.9|18421.9|18452.7|18422.7|18452.7|18422.7|18451.9|18421.9|0
1693953600000|2023-09-05 22:40:00|18453.3|18423.3|18453.4|18423.4|18453.4|18423.4|18452.7|18422.7|0
1693953900000|2023-09-05 22:45:00|18452.8|18422.8|18452.7|18422.7|18452.8|18422.8|18452.1|18422.1|0
1693954200000|2023-09-05 22:50:00|18453.3|18423.3|18454.2|18424.2|18454.2|18424.2|18453.3|18423.3|0
1693954500000|2023-09-05 22:55:00|18453.6|18423.6|18453.8|18423.8|18454.2|18424.2|18453.5|18423.5|0
1693954800000|2023-09-05 23:00:00|18453.5|18423.5|18458.1|18428.1|18458.7|18428.7|18453.5|18423.5|0
1693955100000|2023-09-05 23:05:00|18458.7|18428.7|18448.6|18418.6|18458.7|18428.7|18448.6|18418.6|0
1693955400000|2023-09-05 23:10:00|18448.2|18418.2|18448.9|18418.9|18450.3|18420.3|18448.2|18418.2|0
1693955700000|2023-09-05 23:15:00|18448.3|18418.3|18448.2|18418.2|18448.9|18418.9|18447.6|18417.6|0
1693956000000|2023-09-05 23:20:00|18447.3|18417.3|18446.9|18416.9|18447.6|18417.6|18446.2|18416.2|0
1693956300000|2023-09-05 23:25:00|18447.5|18417.5|18447.6|18417.6|18447.6|18417.6|18447.5|18417.5|0
1693956600000|2023-09-05 23:30:00|18447.3|18417.3|18447.6|18417.6|18448.2|18418.2|18446.9|18416.9|0
1693956900000|2023-09-05 23:35:00|18448.2|18418.2|18450.3|18420.3|18450.3|18420.3|18447.6|18417.6|0
1693957200000|2023-09-05 23:40:00|18449.9|18419.9|18449.2|18419.2|18449.9|18419.9|18448.6|18418.6|0
1693957500000|2023-09-05 23:45:00|18448.9|18418.9|18448.6|18418.6|18449.2|18419.2|18447.2|18417.2|0
1693957800000|2023-09-05 23:50:00|18449.2|18419.2|18449.9|18419.9|18449.9|18419.9|18448.6|18418.6|0
1693958100000|2023-09-05 23:55:00|18450.5|18420.5|18448.6|18418.6|18450.6|18420.6|18448.6|18418.6|0
1693958400000|2023-09-06 00:00:00|18448.9|18418.9|18447.2|18417.2|18448.9|18418.9|18445.9|18415.9|0
1693958700000|2023-09-06 00:05:00|18447.5|18417.5|18461.8|18431.8|18462.7|18432.7|18447.2|18417.2|0
1693959000000|2023-09-06 00:10:00|18461.2|18431.2|18461.2|18431.2|18462.5|18432.5|18459.7|18429.7|0
1693959300000|2023-09-06 00:15:00|18460.6|18430.6|18464.6|18434.6|18464.6|18434.6|18459.1|18429.1|0
1693959600000|2023-09-06 00:20:00|18465.4|18435.4|18465|18435|18466.6|18436.6|18464.1|18434.1|0
1693959900000|2023-09-06 00:25:00|18465.7|18435.7|18463.6|18433.6|18465.7|18435.7|18463|18433|0
1693960200000|2023-09-06 00:30:00|18463|18433|18463|18433|18463.9|18433.9|18461.8|18431.8|0
1693960500000|2023-09-06 00:35:00|18463.3|18433.3|18462.3|18432.3|18463.9|18433.9|18460.9|18430.9|0
1693960800000|2023-09-06 00:40:00|18462.6|18432.6|18469.4|18439.4|18469.5|18439.5|18462|18432|0
1693961100000|2023-09-06 00:45:00|18470|18440|18480.3|18450.3|18480.9|18450.9|18470|18440|0
1693961400000|2023-09-06 00:50:00|18479.7|18449.7|18474.7|18444.7|18479.7|18449.7|18473.8|18443.8|0
1693961700000|2023-09-06 00:55:00|18475.3|18445.3|18475.9|18445.9|18476.2|18446.2|18474.7|18444.7|0
1693962000000|2023-09-06 01:00:00|18476.2|18446.2|18469.7|18439.7|18482.1|18452.1|18469.7|18439.7|0
1693962300000|2023-09-06 01:05:00|18469.9|18439.9|18431.5|18401.5|18470.6|18440.6|18431.2|18401.2|0
1693962600000|2023-09-06 01:10:00|18426.5|18396.5|18420.3|18390.3|18430.9|18400.9|18420.3|18390.3|0
1693962900000|2023-09-06 01:15:00|18425.9|18395.9|18363|18358|18425.9|18396|18341.5|18336.5|2321
1693963200000|2023-09-06 01:20:00|18362.5|18357.5|18383|18378|18395|18390|18362.5|18357.5|1489
1693963500000|2023-09-06 01:25:00|18383.5|18378.5|18377|18372|18390|18385|18365|18360|841
1693963800000|2023-09-06 01:30:00|18387|18382|18364|18359|18408.5|18403.5|18346.5|18341.5|4371
1693964100000|2023-09-06 01:35:00|18362|18357|18343|18338|18366.5|18361.5|18331.5|18326.5|2769
1693964400000|2023-09-06 01:40:00|18344|18339|18300.8|18295.8|18344|18339|18296.8|18291.8|2644
1693964700000|2023-09-06 01:45:00|18301.8|18296.8|18304.8|18299.8|18306.8|18301.8|18275.8|18270.8|2527
1693965000000|2023-09-06 01:50:00|18304.3|18299.3|18253.3|18248.3|18304.8|18299.8|18251.3|18246.3|2238
1693965300000|2023-09-06 01:55:00|18252.8|18247.8|18267.8|18262.8|18269.8|18264.8|18230.8|18225.8|2836
1693965600000|2023-09-06 02:00:00|18268.8|18263.8|18252.3|18247.3|18288.3|18283.3|18250.8|18245.8|2217
1693965900000|2023-09-06 02:05:00|18252.8|18247.8|18282.8|18277.8|18287.8|18282.8|18242.3|18237.3|1545
1693966200000|2023-09-06 02:10:00|18283.3|18278.3|18302.8|18297.8|18304.8|18299.8|18280.3|18275.3|1484
1693966500000|2023-09-06 02:15:00|18299.3|18294.3|18328.8|18323.8|18330.8|18325.8|18292.3|18287.3|1940
1693966800000|2023-09-06 02:20:00|18327.8|18322.8|18339.3|18334.3|18343.3|18338.3|18317.8|18312.8|2158
1693967100000|2023-09-06 02:25:00|18337.8|18332.8|18355.8|18350.8|18365.3|18360.3|18328.3|18323.3|2258
1693967400000|2023-09-06 02:30:00|18356.3|18351.3|18349.8|18344.8|18380.3|18375.3|18338.8|18333.8|2242
1693967700000|2023-09-06 02:35:00|18350.3|18345.3|18347.3|18342.3|18370.8|18365.8|18343.8|18338.8|1280
1693968000000|2023-09-06 02:40:00|18349.3|18344.3|18349.8|18344.8|18355.8|18350.8|18332.8|18327.8|1056
1693968300000|2023-09-06 02:45:00|18350.3|18345.3|18352.8|18347.8|18376.3|18371.3|18350.3|18345.3|1149
1693968600000|2023-09-06 02:50:00|18351.8|18346.8|18335.8|18330.8|18353.8|18348.8|18324.3|18319.3|1007
1693968900000|2023-09-06 02:55:00|18335.3|18330.3|18338.3|18333.3|18347.3|18342.3|18322.8|18317.8|824
1693969200000|2023-09-06 03:00:00|18337.8|18332.8|18305.8|18300.8|18338.8|18333.8|18305.3|18300.3|768
1693969500000|2023-09-06 03:05:00|18306.3|18301.3|18295.8|18290.8|18310.3|18305.3|18286.8|18281.8|1236
1693969800000|2023-09-06 03:10:00|18295.3|18290.3|18305.8|18300.8|18313.8|18308.8|18292.3|18287.3|879
1693970100000|2023-09-06 03:15:00|18306.3|18301.3|18282.3|18277.3|18308.8|18303.8|18280.3|18275.3|665
1693970400000|2023-09-06 03:20:00|18281.8|18276.8|18293.8|18288.8|18303.3|18298.3|18280.8|18275.8|788
1693970700000|2023-09-06 03:25:00|18294.8|18289.8|18305.8|18300.8|18308.8|18303.8|18286.3|18281.3|554
1693971000000|2023-09-06 03:30:00|18306.3|18301.3|18293.8|18288.8|18306.3|18301.3|18289.3|18284.3|372
1693971300000|2023-09-06 03:35:00|18294.3|18289.3|18284.8|18279.8|18296.8|18291.8|18280.8|18275.8|535
1693971600000|2023-09-06 03:40:00|18284.3|18279.3|18299.8|18294.8|18300.3|18295.3|18282.3|18277.3|369
1693971900000|2023-09-06 03:45:00|18299.3|18294.3|18309.3|18304.3|18309.8|18304.8|18296.8|18291.8|463
1693972200000|2023-09-06 03:50:00|18308.8|18303.8|18299.3|18294.3|18308.8|18303.8|18294.8|18289.8|249
1693972500000|2023-09-06 03:55:00|18298.8|18293.8|18295.3|18290.3|18304.3|18299.3|18291.8|18286.8|258
1693972800000|2023-09-06 04:00:00|18308.3|18278.3|18307|18277|18308.3|18278.3|18306.7|18276.7|0
1693973100000|2023-09-06 04:05:00|18307.6|18277.6|18309.1|18279.1|18309.1|18279.1|18307.6|18277.6|0
1693973400000|2023-09-06 04:10:00|18309.7|18279.7|18309.4|18279.4|18310.3|18280.3|18309.4|18279.4|0
1693973700000|2023-09-06 04:15:00|18308.8|18278.8|18311|18281|18311.6|18281.6|18308.4|18278.4|0
1693974000000|2023-09-06 04:20:00|18311.6|18281.6|18311.9|18281.9|18311.9|18281.9|18310.7|18280.7|0
1693974300000|2023-09-06 04:25:00|18311.8|18281.8|18311.8|18281.8|18312.4|18282.4|18310.9|18280.9|0
1693974600000|2023-09-06 04:30:00|18311.5|18281.5|18315.4|18285.4|18317.3|18287.3|18311.5|18281.5|0
1693974900000|2023-09-06 04:35:00|18315.1|18285.1|18313.3|18283.3|18315.4|18285.4|18313.3|18283.3|0
1693975200000|2023-09-06 04:40:00|18313.9|18283.9|18313.3|18283.3|18314.2|18284.2|18313.3|18283.3|0
1693975500000|2023-09-06 04:45:00|18312.7|18282.7|18312.8|18282.8|18313.3|18283.3|18311.3|18281.3|0
1693975800000|2023-09-06 04:50:00|18312.5|18282.5|18310.7|18280.7|18312.8|18282.8|18310.7|18280.7|0
1693976100000|2023-09-06 04:55:00|18310.1|18280.1|18311.6|18281.6|18312.2|18282.2|18310.1|18280.1|6
1693976400000|2023-09-06 05:00:00|18311.3|18281.3|18318.3|18313.3|18336.8|18331.8|18295.3|18281.3|1761
1693976700000|2023-09-06 05:05:00|18320.3|18315.3|18294.8|18289.8|18328.8|18323.8|18292.3|18287.3|919
1693977000000|2023-09-06 05:10:00|18295.3|18290.3|18332.3|18327.3|18338.8|18333.8|18289.8|18284.8|1129
1693977300000|2023-09-06 05:15:00|18332.8|18327.8|18348.8|18343.8|18349.3|18344.3|18310.8|18305.8|982
1693977600000|2023-09-06 05:20:00|18349.3|18344.3|18362.3|18357.3|18364.3|18359.3|18324.8|18319.8|1209
1693977900000|2023-09-06 05:25:00|18361.3|18356.3|18377.3|18372.3|18391.8|18386.8|18347.8|18342.8|1794
1693978200000|2023-09-06 05:30:00|18377.8|18372.8|18435.8|18430.8|18436.3|18431.3|18365.3|18360.3|2508
1693978500000|2023-09-06 05:35:00|18433.8|18428.8|18470.8|18465.8|18483.8|18478.8|18430.8|18425.8|3322
1693978800000|2023-09-06 05:40:00|18466.8|18461.8|18450.8|18445.8|18466.8|18461.8|18428.3|18423.3|1730
1693979100000|2023-09-06 05:45:00|18449.8|18444.8|18425.8|18420.8|18459.8|18454.8|18424.8|18419.8|1139
1693979400000|2023-09-06 05:50:00|18425.3|18420.3|18417.8|18412.8|18446.3|18441.3|18415.8|18410.8|870
1693979700000|2023-09-06 05:55:00|18420.8|18415.8|18450.3|18445.3|18450.8|18445.8|18412.8|18407.8|1067
1693980000000|2023-09-06 06:00:00|18451.3|18446.3|18423.3|18418.3|18461.3|18456.3|18420.8|18415.8|1180
1693980300000|2023-09-06 06:05:00|18422.8|18417.8|18406.8|18401.8|18423.3|18418.3|18393.3|18388.3|1011
1693980600000|2023-09-06 06:10:00|18407.3|18402.3|18407.8|18402.8|18414.8|18409.8|18389.3|18384.3|787
1693980900000|2023-09-06 06:15:00|18406.8|18401.8|18409.8|18404.8|18410.8|18405.8|18391.8|18386.8|815
1693981200000|2023-09-06 06:20:00|18408.8|18403.8|18417.3|18412.3|18430.3|18425.3|18402.8|18397.8|858
1693981500000|2023-09-06 06:25:00|18416.8|18411.8|18434.3|18429.3|18440.3|18435.3|18413.8|18408.8|566
1693981800000|2023-09-06 06:30:00|18433.8|18428.8|18453.3|18448.3|18463.3|18458.3|18432.3|18427.3|1080
1693982100000|2023-09-06 06:35:00|18454.8|18449.8|18423.8|18418.8|18457.8|18452.8|18417.8|18412.8|799
1693982400000|2023-09-06 06:40:00|18423.3|18418.3|18404.8|18399.8|18423.3|18418.3|18404.8|18399.8|574
1693982700000|2023-09-06 06:45:00|18405.3|18400.3|18398.8|18393.8|18413.3|18408.3|18397.3|18392.3|490
1693983000000|2023-09-06 06:50:00|18399.8|18394.8|18399.3|18394.3|18408.3|18403.3|18391.8|18386.8|572
1693983300000|2023-09-06 06:55:00|18400.8|18395.8|18388.8|18383.8|18411.3|18406.3|18387.3|18382.3|510
1693983600000|2023-09-06 07:00:00|18390.3|18385.3|18369.8|18364.8|18390.3|18385.3|18359.8|18354.8|1172
1693983900000|2023-09-06 07:05:00|18369.3|18364.3|18362.3|18357.3|18376.8|18371.8|18352.3|18347.3|686
1693984200000|2023-09-06 07:10:00|18361.8|18356.8|18367.3|18362.3|18379.3|18374.3|18355.3|18350.3|605
1693984500000|2023-09-06 07:15:00|18368.3|18363.3|18372.8|18367.8|18376.8|18371.8|18352.3|18347.3|1098
1693984800000|2023-09-06 07:20:00|18372.3|18367.3|18382.3|18377.3|18386.3|18381.3|18367.8|18362.8|452
1693985100000|2023-09-06 07:25:00|18383.8|18378.8|18394.8|18389.8|18401.8|18396.8|18379.8|18374.8|607
1693985400000|2023-09-06 07:30:00|18395.3|18390.3|18401.8|18396.8|18403.3|18398.3|18389.8|18384.8|721
1693985700000|2023-09-06 07:35:00|18402.3|18397.3|18411.8|18406.8|18422.3|18417.3|18399.3|18394.3|796
1693986000000|2023-09-06 07:40:00|18411.3|18406.3|18419.8|18414.8|18422.3|18417.3|18407.3|18402.3|756
1693986300000|2023-09-06 07:45:00|18419.3|18414.3|18443.3|18438.3|18453.3|18448.3|18416.3|18411.3|1226
1693986600000|2023-09-06 07:50:00|18443.8|18438.8|18424.8|18419.8|18451.8|18446.8|18422.3|18417.3|993
1693986900000|2023-09-06 07:55:00|18425.3|18420.3|18426.8|18421.8|18439.8|18434.8|18420.8|18415.8|1203
1693987200000|2023-09-06 08:00:00|18402.5|18397.5|18403.5|18398.5|18411.5|18406.5|18395|18390|907
1693987500000|2023-09-06 08:05:00|18404|18399|18428.5|18423.5|18429|18424|18402.5|18397.5|916
1693987800000|2023-09-06 08:10:00|18427.5|18422.5|18427|18422|18430|18425|18413|18408|810
1693988100000|2023-09-06 08:15:00|18426.5|18421.5|18411|18406|18428.5|18423.5|18411|18406|412
1693988400000|2023-09-06 08:20:00|18411.5|18406.5|18420.5|18415.5|18427.5|18422.5|18410|18405|466
1693988700000|2023-09-06 08:25:00|18419|18414|18412.5|18407.5|18425|18420|18399.5|18394.5|792
1693989000000|2023-09-06 08:30:00|18427.5|18397.5|18432.6|18402.6|18432.6|18402.6|18426.3|18396.3|0
1693989300000|2023-09-06 08:35:00|18432.3|18402.3|18429|18399|18434.2|18404.2|18427.6|18397.6|0
1693989600000|2023-09-06 08:40:00|18428.4|18398.4|18429.5|18399.5|18430.5|18400.5|18427.5|18397.5|0
1693989900000|2023-09-06 08:45:00|18430.1|18400.1|18440.7|18410.7|18441|18411|18427.9|18397.9|0
1693990200000|2023-09-06 08:50:00|18440.1|18410.1|18443.8|18413.8|18449.8|18419.8|18438.2|18408.2|0
1693990500000|2023-09-06 08:55:00|18444.4|18414.4|18448.6|18418.6|18449.2|18419.2|18443.8|18413.8|0
1693990800000|2023-09-06 09:00:00|18448.7|18418.7|18451.4|18421.4|18454.4|18424.4|18447.1|18417.1|0
1693991100000|2023-09-06 09:05:00|18450.8|18420.8|18447.5|18417.5|18452.3|18422.3|18446.8|18416.8|0
1693991400000|2023-09-06 09:10:00|18446.9|18416.9|18438.5|18408.5|18446.9|18416.9|18438.5|18408.5|0
1693991700000|2023-09-06 09:15:00|18439.1|18409.1|18448|18440|18449|18441|18421|18409.1|260
1693992000000|2023-09-06 09:20:00|18448.5|18440.5|18436.5|18428.5|18449.5|18441.5|18432|18424|86
1693992300000|2023-09-06 09:25:00|18437|18429|18435|18427|18437.5|18429.5|18432.5|18424.5|33
1693992600000|2023-09-06 09:30:00|18435.5|18427.5|18450|18442|18452.5|18444.5|18433.5|18425.5|129
1693992900000|2023-09-06 09:35:00|18450.5|18442.5|18461.5|18453.5|18463.5|18455.5|18447.5|18439.5|184
1693993200000|2023-09-06 09:40:00|18462|18454|18460|18452|18462|18454|18452|18444|122
1693993500000|2023-09-06 09:45:00|18460.5|18452.5|18455.5|18447.5|18465.5|18457.5|18453.5|18445.5|86
1693993800000|2023-09-06 09:50:00|18455|18447|18451|18443|18455.5|18447.5|18442.5|18434.5|70
1693994100000|2023-09-06 09:55:00|18451.5|18443.5|18456.5|18448.5|18460.5|18452.5|18449|18441|50
1693994400000|2023-09-06 10:00:00|18456|18448|18462|18454|18463|18455|18455.5|18447.5|40
1693994700000|2023-09-06 10:05:00|18461.5|18453.5|18454.5|18446.5|18462|18454|18449|18441|68
1693995000000|2023-09-06 10:10:00|18454|18446|18465|18457|18465|18457|18454|18446|39
1693995300000|2023-09-06 10:15:00|18464.5|18456.5|18460|18452|18465.5|18457.5|18459.5|18451.5|33
1693995600000|2023-09-06 10:20:00|18459.5|18451.5|18455|18447|18460|18452|18454.5|18446.5|37
1693995900000|2023-09-06 10:25:00|18454.5|18446.5|18458|18450|18458|18450|18451.5|18443.5|24
1693996200000|2023-09-06 10:30:00|18458.5|18450.5|18454|18446|18460.5|18452.5|18454|18446|34
1693996500000|2023-09-06 10:35:00|18453.5|18445.5|18451|18443|18457.5|18449.5|18447.5|18439.5|26
1693996800000|2023-09-06 10:40:00|18450.5|18442.5|18446.5|18438.5|18450.5|18442.5|18444.5|18436.5|49
1693997100000|2023-09-06 10:45:00|18447|18439|18443|18435|18447|18439|18441.5|18433.5|34
1693997400000|2023-09-06 10:50:00|18442.5|18434.5|18436|18428|18446|18438|18435.5|18427.5|116
1693997700000|2023-09-06 10:55:00|18435.5|18427.5|18438|18430|18439|18431|18431.5|18423.5|59
1693998000000|2023-09-06 11:00:00|18439|18431|18439.5|18431.5|18446|18438|18438.5|18430.5|55
1693998300000|2023-09-06 11:05:00|18440|18432|18431|18423|18440.5|18432.5|18428|18420|88
1693998600000|2023-09-06 11:10:00|18431.5|18423.5|18445.5|18437.5|18448.5|18440.5|18431.5|18423.5|52
1693998900000|2023-09-06 11:15:00|18446|18438|18452|18444|18453|18445|18442.5|18434.5|48
1693999200000|2023-09-06 11:20:00|18452.5|18444.5|18454|18446|18455.5|18447.5|18451|18443|49
1693999500000|2023-09-06 11:25:00|18453.5|18445.5|18442|18434|18453.5|18445.5|18436.5|18428.5|70
1693999800000|2023-09-06 11:30:00|18442.5|18434.5|18441|18433|18446.5|18438.5|18438|18430|63
1694000100000|2023-09-06 11:35:00|18441.5|18433.5|18440|18432|18442.5|18434.5|18437|18429|37
1694000400000|2023-09-06 11:40:00|18439.5|18431.5|18432.5|18424.5|18441|18433|18432|18424|92
1694000700000|2023-09-06 11:45:00|18434|18426|18447|18439|18447|18439|18433|18425|70
1694001000000|2023-09-06 11:50:00|18446|18438|18437|18429|18446.5|18438.5|18432.5|18424.5|71
1694001300000|2023-09-06 11:55:00|18437.5|18429.5|18436|18428|18440|18432|18432.5|18424.5|48
1694001600000|2023-09-06 12:00:00|18436.5|18428.5|18434.5|18426.5|18437|18429|18431.5|18423.5|115
1694001900000|2023-09-06 12:05:00|18434|18426|18440.5|18432.5|18442|18434|18432.5|18424.5|55
1694002200000|2023-09-06 12:10:00|18440|18432|18430.5|18422.5|18442.5|18434.5|18429.5|18421.5|99
1694002500000|2023-09-06 12:15:00|18431|18423|18425|18417|18431.5|18423.5|18424|18416|111
1694002800000|2023-09-06 12:20:00|18424.5|18416.5|18423|18415|18429|18421|18422|18414|113
1694003100000|2023-09-06 12:25:00|18423.5|18415.5|18425.5|18417.5|18427.5|18419.5|18422.5|18414.5|108
1694003400000|2023-09-06 12:30:00|18426.5|18418.5|18413|18405|18428.5|18420.5|18413|18405|158
1694003700000|2023-09-06 12:35:00|18412.5|18404.5|18414|18406|18417|18409|18410|18402|66
1694004000000|2023-09-06 12:40:00|18415.5|18407.5|18412|18404|18418.5|18410.5|18407.5|18399.5|105
1694004300000|2023-09-06 12:45:00|18411.5|18403.5|18421|18413|18425|18417|18410.5|18402.5|46
1694004600000|2023-09-06 12:50:00|18421.5|18413.5|18422.5|18414.5|18425.5|18417.5|18417|18409|41
1694004900000|2023-09-06 12:55:00|18423|18415|18422|18414|18427|18419|18418|18410|64
1694005200000|2023-09-06 13:00:00|18422.5|18414.5|18415|18407|18422.5|18414.5|18412|18404|65
1694005500000|2023-09-06 13:05:00|18415.5|18407.5|18412|18404|18416.5|18408.5|18406.5|18398.5|65
1694005800000|2023-09-06 13:10:00|18411.5|18403.5|18414|18406|18418|18410|18410|18402|20
1694006100000|2023-09-06 13:15:00|18413.5|18405.5|18414|18406|18414.5|18406.5|18408.5|18400.5|21
1694006400000|2023-09-06 13:20:00|18413.5|18405.5|18412|18404|18415|18407|18409|18401|41
1694006700000|2023-09-06 13:25:00|18411.5|18403.5|18411|18403|18421.5|18413.5|18410.5|18402.5|40
1694007000000|2023-09-06 13:30:00|18410.5|18402.5|18438.5|18430.5|18441.5|18433.5|18389|18381|754
1694007300000|2023-09-06 13:35:00|18438|18430|18484|18476|18484.5|18476.5|18437.5|18429.5|520
1694007600000|2023-09-06 13:40:00|18482.5|18474.5|18491|18483|18504|18496|18474|18466|503
1694007900000|2023-09-06 13:45:00|18491.5|18483.5|18509|18501|18515|18507|18487|18479|438
1694008200000|2023-09-06 13:50:00|18510.5|18502.5|18541.5|18533.5|18545|18537|18502.5|18494.5|722
1694008500000|2023-09-06 13:55:00|18541|18533|18526.5|18518.5|18562|18554|18526.5|18518.5|586
1694008800000|2023-09-06 14:00:00|18527.5|18519.5|18456|18448|18527.5|18519.5|18455.5|18447.5|1127
1694009100000|2023-09-06 14:05:00|18456.5|18448.5|18479.5|18471.5|18493.5|18485.5|18454|18446|510
1694009400000|2023-09-06 14:10:00|18480|18472|18473|18465|18488.5|18480.5|18469|18461|212
1694009700000|2023-09-06 14:15:00|18473.5|18465.5|18503|18495|18503|18495|18473|18465|235
1694010000000|2023-09-06 14:20:00|18502.5|18494.5|18472|18464|18513|18505|18469.5|18461.5|395
1694010300000|2023-09-06 14:25:00|18470.5|18462.5|18439|18431|18476.5|18468.5|18438.5|18430.5|291
1694010600000|2023-09-06 14:30:00|18438|18430|18448|18440|18455|18447|18430.5|18422.5|365
1694010900000|2023-09-06 14:35:00|18448.5|18440.5|18439|18431|18458|18450|18432.5|18424.5|299
1694011200000|2023-09-06 14:40:00|18438.5|18430.5|18433|18425|18450.5|18442.5|18433|18425|210
1694011500000|2023-09-06 14:45:00|18432.5|18424.5|18434|18426|18439.5|18431.5|18405|18397|494
1694011800000|2023-09-06 14:50:00|18433.5|18425.5|18423|18415|18440|18432|18413|18405|123
1694012100000|2023-09-06 14:55:00|18422.5|18414.5|18422.5|18414.5|18430.5|18422.5|18414.5|18406.5|122
1694012400000|2023-09-06 15:00:00|18422|18414|18442|18434|18442|18434|18413.5|18405.5|129
1694012700000|2023-09-06 15:05:00|18441|18433|18397.5|18389.5|18445|18437|18396.5|18388.5|267
1694013000000|2023-09-06 15:10:00|18398|18390|18396.5|18388.5|18407|18399|18393.5|18385.5|208
1694013300000|2023-09-06 15:15:00|18396|18388|18424|18416|18425.5|18417.5|18385|18377|274
1694013600000|2023-09-06 15:20:00|18424.5|18416.5|18422|18414|18427.5|18419.5|18409|18401|100
1694013900000|2023-09-06 15:25:00|18422.5|18414.5|18435.5|18427.5|18439.5|18431.5|18416|18408|204
1694014200000|2023-09-06 15:30:00|18436|18428|18438.5|18430.5|18441.5|18433.5|18427|18419|195
1694014500000|2023-09-06 15:35:00|18437.5|18429.5|18448|18440|18454.5|18446.5|18437|18429|167
1694014800000|2023-09-06 15:40:00|18450|18442|18450.5|18442.5|18453|18445|18440|18432|88
1694015100000|2023-09-06 15:45:00|18450|18442|18440.5|18432.5|18452.5|18444.5|18439|18431|55
1694015400000|2023-09-06 15:50:00|18440|18432|18440.5|18432.5|18445|18437|18434|18426|70
1694015700000|2023-09-06 15:55:00|18440|18432|18439.5|18431.5|18449.5|18441.5|18438|18430|64
1694016000000|2023-09-06 16:00:00|18438|18430|18434.5|18426.5|18440|18432|18432.5|18424.5|41
1694016300000|2023-09-06 16:05:00|18435|18427|18416.5|18408.5|18438|18430|18415.5|18407.5|118
1694016600000|2023-09-06 16:10:00|18417|18409|18413|18405|18418|18410|18405|18397|100
1694016900000|2023-09-06 16:15:00|18413.5|18405.5|18417|18409|18420.5|18412.5|18412.5|18404.5|55
1694017200000|2023-09-06 16:20:00|18418|18410|18420|18412|18420.5|18412.5|18412|18404|66
1694017500000|2023-09-06 16:25:00|18420.5|18412.5|18407|18399|18421|18413|18406.5|18398.5|75
1694017800000|2023-09-06 16:30:00|18407.5|18399.5|18403|18395|18409|18401|18400|18392|88
1694018100000|2023-09-06 16:35:00|18402.5|18394.5|18402|18394|18405.5|18397.5|18400|18392|52
1694018400000|2023-09-06 16:40:00|18401.5|18393.5|18385|18377|18402|18394|18382.5|18374.5|156
1694018700000|2023-09-06 16:45:00|18384.5|18376.5|18396.5|18388.5|18397|18389|18382|18374|54
1694019000000|2023-09-06 16:50:00|18396|18388|18401|18393|18404.5|18396.5|18393.5|18385.5|32
1694019300000|2023-09-06 16:55:00|18400.5|18392.5|18396|18388|18402|18394|18394.5|18386.5|22
1694019600000|2023-09-06 17:00:00|18396.5|18388.5|18395.5|18387.5|18399.5|18391.5|18388|18380|43
1694019900000|2023-09-06 17:05:00|18395|18387|18399.5|18391.5|18402|18394|18393|18385|37
1694020200000|2023-09-06 17:10:00|18400|18392|18409.5|18401.5|18409.5|18401.5|18399|18391|64
1694020500000|2023-09-06 17:15:00|18409|18401|18415|18407|18417|18409|18407|18399|46
1694020800000|2023-09-06 17:20:00|18414.5|18406.5|18414|18406|18418|18410|18407.5|18399.5|50
1694021100000|2023-09-06 17:25:00|18414.5|18406.5|18417|18409|18419.5|18411.5|18413|18405|33
1694021400000|2023-09-06 17:30:00|18417.5|18409.5|18416|18408|18422|18414|18412.5|18404.5|48
1694021700000|2023-09-06 17:35:00|18415.5|18407.5|18424|18416|18424.5|18416.5|18415|18407|32
1694022000000|2023-09-06 17:40:00|18423.5|18415.5|18427.5|18419.5|18429.5|18421.5|18423.5|18415.5|58
1694022300000|2023-09-06 17:45:00|18427|18419|18423|18415|18428|18420|18421|18413|34
1694022600000|2023-09-06 17:50:00|18422|18414|18418|18410|18423|18415|18417.5|18409.5|25
1694022900000|2023-09-06 17:55:00|18417.5|18409.5|18431.5|18423.5|18437|18429|18416|18408|58
1694023200000|2023-09-06 18:00:00|18432|18424|18434|18426|18437|18429|18430|18422|60
1694023500000|2023-09-06 18:05:00|18433.5|18425.5|18441|18433|18442|18434|18431|18423|62
1694023800000|2023-09-06 18:10:00|18440.5|18432.5|18435.5|18427.5|18441.5|18433.5|18429|18421|74
1694024100000|2023-09-06 18:15:00|18435|18427|18433.5|18425.5|18441|18433|18427.5|18419.5|55
1694024400000|2023-09-06 18:20:00|18434|18426|18424.5|18416.5|18434|18426|18422|18414|44
1694024700000|2023-09-06 18:25:00|18424|18416|18433|18425|18439.5|18431.5|18424|18416|33
1694025000000|2023-09-06 18:30:00|18432.5|18424.5|18428.5|18420.5|18438.5|18430.5|18427.5|18419.5|49
1694025300000|2023-09-06 18:35:00|18428|18420|18432.5|18424.5|18437|18429|18425.5|18417.5|54
1694025600000|2023-09-06 18:40:00|18431.5|18423.5|18435|18427|18435|18427|18428.5|18420.5|36
1694025900000|2023-09-06 18:45:00|18434.5|18426.5|18429|18421|18435|18427|18426|18418|33
1694026200000|2023-09-06 18:50:00|18430|18422|18434.5|18426.5|18435|18427|18429.5|18421.5|37
1694026500000|2023-09-06 18:55:00|18433.5|18425.5|18447|18417|18447|18435.5|18428.5|18417|131
1694026800000|2023-09-06 19:00:00|18447.2|18417.2|18439.4|18409.4|18448.5|18418.5|18439|18409|0
1694027100000|2023-09-06 19:05:00|18439.2|18409.2|18438.4|18408.4|18441.3|18411.3|18435.8|18405.8|0
1694027400000|2023-09-06 19:10:00|18438.5|18408.5|18453.5|18423.5|18453.5|18423.5|18438|18408|0
1694027700000|2023-09-06 19:15:00|18453.6|18423.6|18455.8|18425.8|18456.2|18426.2|18451.6|18421.6|0
1694028000000|2023-09-06 19:20:00|18455.7|18425.7|18459.5|18429.5|18467.1|18437.1|18455.7|18425.7|0
1694028300000|2023-09-06 19:25:00|18459.6|18429.6|18455.1|18425.1|18462.4|18432.4|18454.4|18424.4|0
1694028600000|2023-09-06 19:30:00|18454.9|18424.9|18456.6|18426.6|18458.7|18428.7|18454.8|18424.8|0
1694028900000|2023-09-06 19:35:00|18456.5|18426.5|18461.9|18431.9|18462.2|18432.2|18456.1|18426.1|0
1694029200000|2023-09-06 19:40:00|18461.8|18431.8|18459.5|18429.5|18462.2|18432.2|18453.7|18423.7|0
1694029500000|2023-09-06 19:45:00|18459.6|18429.6|18449.4|18419.4|18462.4|18432.4|18448.4|18418.4|0
1694029800000|2023-09-06 19:50:00|18449.7|18419.7|18439|18409|18449.7|18419.7|18435.1|18405.1|0
1694030100000|2023-09-06 19:55:00|18438.7|18408.7|18441.7|18411.7|18452|18422|18435.1|18405.1|0
1694030400000|2023-09-06 20:00:00|18441.1|18411.1|18437.1|18407.1|18442.6|18412.6|18437.1|18407.1|0
1694030700000|2023-09-06 20:05:00|18436.5|18406.5|18434.4|18404.4|18437.1|18407.1|18433.1|18403.1|0
1694031000000|2023-09-06 20:10:00|18435|18405|18437.8|18407.8|18437.8|18407.8|18434.4|18404.4|0
1694031300000|2023-09-06 20:15:00|18437.2|18407.2|18435.1|18405.1|18437.8|18407.8|18434.4|18404.4|0
1694031600000|2023-09-06 20:20:00|18435.7|18405.7|18437.1|18407.1|18437.2|18407.2|18435.7|18405.7|0
1694031900000|2023-09-06 20:25:00|18436.5|18406.5|18437.1|18407.1|18437.1|18407.1|18436.5|18406.5|0
1694032200000|2023-09-06 20:30:00|18437.7|18407.7|18438.5|18408.5|18439.2|18409.2|18437.7|18407.7|0
1694032500000|2023-09-06 20:35:00|18437.9|18407.9|18438.5|18408.5|18439.2|18409.2|18437.8|18407.8|0
1694032800000|2023-09-06 20:40:00|18439.1|18409.1|18439.3|18409.3|18439.9|18409.9|18439.1|18409.1|0
1694033100000|2023-09-06 20:45:00|18439.2|18409.2|18437.8|18407.8|18439.9|18409.9|18437.1|18407.1|0
1694033400000|2023-09-06 20:50:00|18438.1|18408.1|18437.8|18407.8|18438.5|18408.5|18437.8|18407.8|0
1694033700000|2023-09-06 20:55:00|18437.2|18407.2|18439.6|18409.6|18439.8|18409.8|18437|18407|0
1694034000000|2023-09-06 21:00:00|18439.3|18409.3|18439.1|18409.1|18439.6|18409.6|18436.6|18406.6|0
1694034300000|2023-09-06 21:05:00|18439.2|18409.2|18436.3|18406.3|18439.6|18409.6|18436.3|18406.3|0
1694034600000|2023-09-06 21:10:00|18437.3|18407.3|18440.9|18410.9|18440.9|18410.9|18436.4|18406.4|0
1694034900000|2023-09-06 21:15:00|18441|18411|18441.5|18411.5|18441.5|18411.5|18440.8|18410.8|0
1694035200000|2023-09-06 21:20:00|18441|18411|18441.3|18411.3|18441.3|18411.3|18441|18411|0
1694035500000|2023-09-06 21:25:00|18441.2|18411.2|18441.2|18411.2|18441.3|18411.3|18441.2|18411.2|0
1694035800000|2023-09-06 21:30:00|18441.3|18411.3|18441.4|18411.4|18441.4|18411.4|18441.3|18411.3|0
1694036100000|2023-09-06 21:35:00|18441.3|18411.3|18441.9|18411.9|18441.9|18411.9|18441.3|18411.3|0
1694036400000|2023-09-06 21:40:00|18441.8|18411.8|18441.5|18411.5|18441.8|18411.8|18441.5|18411.5|0
1694036700000|2023-09-06 21:45:00|18441.6|18411.6|18441.5|18411.5|18441.7|18411.7|18441.5|18411.5|0
1694037000000|2023-09-06 21:50:00|18441.7|18411.7|18442.1|18412.1|18442.1|18412.1|18441.7|18411.7|0
1694037300000|2023-09-06 21:55:00|18442|18412|18442.5|18412.5|18442.5|18412.5|18441.4|18411.4|0
1694037600000|2023-09-06 22:00:00|18444|18414|18443.9|18413.9|18445.9|18415.9|18443.2|18413.2|0
1694037900000|2023-09-06 22:05:00|18444.2|18414.2|18445.5|18415.5|18445.5|18415.5|18443.9|18413.9|0
1694038200000|2023-09-06 22:10:00|18444.9|18414.9|18443.5|18413.5|18444.9|18414.9|18443.5|18413.5|0
1694038500000|2023-09-06 22:15:00|18444.1|18414.1|18448.1|18418.1|18449.5|18419.5|18444.1|18414.1|0
1694038800000|2023-09-06 22:20:00|18448.7|18418.7|18447.4|18417.4|18448.8|18418.8|18446.7|18416.7|0
1694039100000|2023-09-06 22:25:00|18446.8|18416.8|18445.4|18415.4|18446.8|18416.8|18444.7|18414.7|0
1694039400000|2023-09-06 22:30:00|18446|18416|18446.5|18416.5|18447.8|18417.8|18444|18414|0
1694039700000|2023-09-06 22:35:00|18447.1|18417.1|18447.2|18417.2|18447.6|18417.6|18446.5|18416.5|0
1694040000000|2023-09-06 22:40:00|18446.9|18416.9|18449|18419|18449|18419|18446.9|18416.9|0
1694040300000|2023-09-06 22:45:00|18448.3|18418.3|18450.2|18420.2|18450.2|18420.2|18448.3|18418.3|0
1694040600000|2023-09-06 22:50:00|18449.6|18419.6|18448.9|18418.9|18450.2|18420.2|18448.2|18418.2|0
1694040900000|2023-09-06 22:55:00|18449.1|18419.1|18447.6|18417.6|18449.1|18419.1|18447.6|18417.6|0
1694041200000|2023-09-06 23:00:00|18448.3|18418.3|18452.1|18422.1|18452.1|18422.1|18447.6|18417.6|0
1694041500000|2023-09-06 23:05:00|18452.7|18422.7|18451.7|18421.7|18452.8|18422.8|18451.7|18421.7|0
1694041800000|2023-09-06 23:10:00|18452.3|18422.3|18452.4|18422.4|18453|18423|18451.7|18421.7|0
1694042100000|2023-09-06 23:15:00|18453|18423|18453.5|18423.5|18453.5|18423.5|18451.7|18421.7|0
1694042400000|2023-09-06 23:20:00|18452.9|18422.9|18452.8|18422.8|18453.5|18423.5|18452.8|18422.8|0
1694042700000|2023-09-06 23:25:00|18452.2|18422.2|18453.1|18423.1|18453.8|18423.8|18452.1|18422.1|0
1694043000000|2023-09-06 23:30:00|18453.8|18423.8|18468.7|18438.7|18468.7|18438.7|18453.1|18423.1|0
1694043300000|2023-09-06 23:35:00|18470.3|18440.3|18467.8|18437.8|18470.9|18440.9|18466.5|18436.5|0
1694043600000|2023-09-06 23:40:00|18467.2|18437.2|18463.9|18433.9|18471|18441|18462.5|18432.5|0
1694043900000|2023-09-06 23:45:00|18464.5|18434.5|18465.1|18435.1|18465.8|18435.8|18463.2|18433.2|0
1694044200000|2023-09-06 23:50:00|18465.7|18435.7|18463.3|18433.3|18466.4|18436.4|18463.3|18433.3|0
1694044500000|2023-09-06 23:55:00|18463.9|18433.9|18465.2|18435.2|18465.2|18435.2|18462.6|18432.6|0
1694044800000|2023-09-07 00:00:00|18464.6|18434.6|18465.6|18435.6|18466.9|18436.9|18464.5|18434.5|0
1694045100000|2023-09-07 00:05:00|18465.9|18435.9|18466.7|18436.7|18468.1|18438.1|18464.9|18434.9|0
1694045400000|2023-09-07 00:10:00|18467.3|18437.3|18466.3|18436.3|18467.4|18437.4|18465|18435|0
1694045700000|2023-09-07 00:15:00|18466.9|18436.9|18473.3|18443.3|18473.3|18443.3|18465.6|18435.6|0
1694046000000|2023-09-07 00:20:00|18475.1|18445.1|18475.9|18445.9|18476.2|18446.2|18474.8|18444.8|0
1694046300000|2023-09-07 00:25:00|18475.3|18445.3|18476.1|18446.1|18476.1|18446.1|18474.5|18444.5|0
1694046600000|2023-09-07 00:30:00|18476.7|18446.7|18474.6|18444.6|18476.7|18446.7|18474.6|18444.6|0
1694046900000|2023-09-07 00:35:00|18474.9|18444.9|18474.5|18444.5|18476.3|18446.3|18474.1|18444.1|0
1694047200000|2023-09-07 00:40:00|18473.9|18443.9|18473.8|18443.8|18474.6|18444.6|18473.3|18443.3|0
1694047500000|2023-09-07 00:45:00|18473.2|18443.2|18469.5|18439.5|18473.2|18443.2|18468.6|18438.6|0
1694047800000|2023-09-07 00:50:00|18470.1|18440.1|18468.9|18438.9|18470.1|18440.1|18467.4|18437.4|0
1694048100000|2023-09-07 00:55:00|18469.2|18439.2|18468.9|18438.9|18469.5|18439.5|18468|18438|0
1694048400000|2023-09-07 01:00:00|18468.3|18438.3|18472|18442|18472|18442|18467.4|18437.4|0
1694048700000|2023-09-07 01:05:00|18472.6|18442.6|18479.7|18449.7|18480.2|18450.2|18472.6|18442.6|0
1694049000000|2023-09-07 01:10:00|18480.3|18450.3|18465.6|18435.6|18481.2|18451.2|18465.6|18435.6|0
1694049300000|2023-09-07 01:15:00|18465|18435|18423.6|18418.6|18465|18448.6|18404.6|18399.6|1878
1694049600000|2023-09-07 01:20:00|18423.1|18418.1|18380.6|18375.6|18428.1|18423.1|18378.1|18373.1|1118
1694049900000|2023-09-07 01:25:00|18379.1|18374.1|18382.1|18377.1|18384.1|18379.1|18368.1|18363.1|783
1694050200000|2023-09-07 01:30:00|18382.6|18377.6|18297.1|18292.1|18382.6|18377.6|18290.6|18285.6|5482
1694050500000|2023-09-07 01:35:00|18301.1|18296.1|18307.1|18302.1|18313.1|18308.1|18275.1|18270.1|2939
1694050800000|2023-09-07 01:40:00|18307.6|18302.6|18282.1|18277.1|18318.1|18313.1|18264.6|18259.6|2650
1694051100000|2023-09-07 01:45:00|18280.1|18275.1|18274.6|18269.6|18306.1|18301.1|18266.1|18261.1|2075
1694051400000|2023-09-07 01:50:00|18275.1|18270.1|18294.6|18289.6|18305.1|18300.1|18275.1|18270.1|1831
1694051700000|2023-09-07 01:55:00|18295.1|18290.1|18279.1|18274.1|18301.1|18296.1|18262.6|18257.6|1704
1694052000000|2023-09-07 02:00:00|18279.6|18274.6|18260.1|18255.1|18303.1|18298.1|18253.6|18248.6|2026
1694052300000|2023-09-07 02:05:00|18261.1|18256.1|18274.1|18269.1|18275.6|18270.6|18249.1|18244.1|1346
1694052600000|2023-09-07 02:10:00|18274.6|18269.6|18300.1|18295.1|18301.1|18296.1|18270.1|18265.1|1403
1694052900000|2023-09-07 02:15:00|18299.1|18294.1|18301.1|18296.1|18329.6|18324.6|18295.1|18290.1|1788
1694053200000|2023-09-07 02:20:00|18300.6|18295.6|18282.1|18277.1|18308.6|18303.6|18280.1|18275.1|1126
1694053500000|2023-09-07 02:25:00|18281.6|18276.6|18304.1|18299.1|18306.1|18301.1|18271.1|18266.1|829
1694053800000|2023-09-07 02:30:00|18304.6|18299.6|18275.1|18270.1|18304.6|18299.6|18263.1|18258.1|984
1694054100000|2023-09-07 02:35:00|18274.6|18269.6|18285.1|18280.1|18300.1|18295.1|18272.1|18267.1|698
1694054400000|2023-09-07 02:40:00|18284.6|18279.6|18306.6|18301.6|18316.1|18311.1|18284.6|18279.6|1024
1694054700000|2023-09-07 02:45:00|18306.1|18301.1|18300.6|18295.6|18313.6|18308.6|18297.1|18292.1|578
1694055000000|2023-09-07 02:50:00|18300.1|18295.1|18292.6|18287.6|18303.1|18298.1|18269.6|18264.6|904
1694055300000|2023-09-07 02:55:00|18292.1|18287.1|18272.1|18267.1|18304.1|18299.1|18267.1|18262.1|792
1694055600000|2023-09-07 03:00:00|18271.1|18266.1|18260.1|18255.1|18286.1|18281.1|18258.6|18253.6|1080
1694055900000|2023-09-07 03:05:00|18260.6|18255.6|18235.1|18230.1|18265.1|18260.1|18228.6|18223.6|1453
1694056200000|2023-09-07 03:10:00|18237.1|18232.1|18221.1|18216.1|18249.6|18244.6|18219.1|18214.1|1212
1694056500000|2023-09-07 03:15:00|18221.6|18216.6|18236.1|18231.1|18251.1|18246.1|18219.1|18214.1|1089
1694056800000|2023-09-07 03:20:00|18236.6|18231.6|18255.6|18250.6|18257.1|18252.1|18233.1|18228.1|626
1694057100000|2023-09-07 03:25:00|18256.1|18251.1|18265.6|18260.6|18269.6|18264.6|18253.1|18248.1|680
1694057400000|2023-09-07 03:30:00|18264.1|18259.1|18255.1|18250.1|18265.1|18260.1|18249.6|18244.6|499
1694057700000|2023-09-07 03:35:00|18255.6|18250.6|18244.6|18239.6|18256.1|18251.1|18239.6|18234.6|384
1694058000000|2023-09-07 03:40:00|18244.1|18239.1|18253.1|18248.1|18256.6|18251.6|18243.1|18238.1|494
1694058300000|2023-09-07 03:45:00|18252.6|18247.6|18256.1|18251.1|18259.1|18254.1|18245.6|18240.6|345
1694058600000|2023-09-07 03:50:00|18255.6|18250.6|18261.1|18256.1|18263.6|18258.6|18251.6|18246.6|282
1694058900000|2023-09-07 03:55:00|18260.6|18255.6|18258.6|18253.6|18268.1|18263.1|18254.6|18249.6|447
1694059200000|2023-09-07 04:00:00|18270.1|18240.1|18274.6|18244.6|18275.8|18245.8|18269.8|18239.8|0
1694059500000|2023-09-07 04:05:00|18274|18244|18274.9|18244.9|18275.5|18245.5|18273.4|18243.4|0
1694059800000|2023-09-07 04:10:00|18275.2|18245.2|18272.9|18242.9|18275.5|18245.5|18272.2|18242.2|0
1694060100000|2023-09-07 04:15:00|18272.6|18242.6|18271.8|18241.8|18272.9|18242.9|18271.5|18241.5|0
1694060400000|2023-09-07 04:20:00|18273.4|18243.4|18273.6|18243.6|18274.2|18244.2|18273.4|18243.4|0
1694060700000|2023-09-07 04:25:00|18273|18243|18270.6|18240.6|18273|18243|18270.3|18240.3|0
1694061000000|2023-09-07 04:30:00|18270.3|18240.3|18261.8|18231.8|18271.2|18241.2|18261.7|18231.7|0
1694061300000|2023-09-07 04:35:00|18261.2|18231.2|18240.9|18210.9|18261.2|18231.2|18240.9|18210.9|0
1694061600000|2023-09-07 04:40:00|18240.8|18210.8|18234.1|18204.1|18240.8|18210.8|18196|18166|0
1694061900000|2023-09-07 04:45:00|18233.5|18203.5|18240.4|18210.4|18244.9|18214.9|18209.4|18179.4|0
1694062200000|2023-09-07 04:50:00|18240.7|18210.7|18240.4|18210.4|18241|18211|18238.9|18208.9|0
1694062500000|2023-09-07 04:55:00|18241|18211|18241.6|18211.6|18242.5|18212.5|18241|18211|53
1694062800000|2023-09-07 05:00:00|18232.6|18227.6|18218.6|18213.6|18250.6|18245.6|18213.6|18208.6|2131
1694063100000|2023-09-07 05:05:00|18219.6|18214.6|18219.6|18214.6|18227.6|18222.6|18204.6|18199.6|1185
1694063400000|2023-09-07 05:10:00|18220.6|18215.6|18224.1|18219.1|18241.6|18236.6|18218.1|18213.1|741
1694063700000|2023-09-07 05:15:00|18223.1|18218.1|18241.1|18236.1|18251.6|18246.6|18217.6|18212.6|753
1694064000000|2023-09-07 05:20:00|18240.6|18235.6|18220.6|18215.6|18241.1|18236.1|18209.1|18204.1|789
1694064300000|2023-09-07 05:25:00|18221.1|18216.1|18230.6|18225.6|18234.6|18229.6|18218.1|18213.1|509
1694064600000|2023-09-07 05:30:00|18230.1|18225.1|18225.1|18220.1|18240.1|18235.1|18222.1|18217.1|397
1694064900000|2023-09-07 05:35:00|18225.6|18220.6|18202.1|18197.1|18231.6|18226.6|18200.1|18195.1|801
1694065200000|2023-09-07 05:40:00|18201.6|18196.6|18220.1|18215.1|18223.1|18218.1|18200.1|18195.1|913
1694065500000|2023-09-07 05:45:00|18219.6|18214.6|18227.1|18222.1|18232.1|18227.1|18202.6|18197.6|988
1694065800000|2023-09-07 05:50:00|18226.6|18221.6|18201.6|18196.6|18238.6|18233.6|18198.6|18193.6|1413
1694066100000|2023-09-07 05:55:00|18200.1|18195.1|18190.1|18185.1|18203.1|18198.1|18162.1|18157.1|3084
1694066400000|2023-09-07 06:00:00|18187.1|18182.1|18207.1|18202.1|18208.6|18203.6|18183.6|18178.6|995
1694066700000|2023-09-07 06:05:00|18207.6|18202.6|18236.1|18231.1|18240.6|18235.6|18198.1|18193.1|1264
1694067000000|2023-09-07 06:10:00|18233.6|18228.6|18233.1|18228.1|18236.1|18231.1|18213.6|18208.6|1217
1694067300000|2023-09-07 06:15:00|18234.1|18229.1|18221.6|18216.6|18239.6|18234.6|18218.1|18213.1|814
1694067600000|2023-09-07 06:20:00|18221.1|18216.1|18216.1|18211.1|18225.6|18220.6|18203.6|18198.6|755
1694067900000|2023-09-07 06:25:00|18216.6|18211.6|18227.6|18222.6|18228.6|18223.6|18210.6|18205.6|573
1694068200000|2023-09-07 06:30:00|18228.1|18223.1|18202.1|18197.1|18228.1|18223.1|18200.1|18195.1|718
1694068500000|2023-09-07 06:35:00|18201.6|18196.6|18185.6|18180.6|18202.6|18197.6|18181.1|18176.1|994
1694068800000|2023-09-07 06:40:00|18186.6|18181.6|18189.1|18184.1|18199.1|18194.1|18181.1|18176.1|898
1694069100000|2023-09-07 06:45:00|18188.6|18183.6|18194.1|18189.1|18199.6|18194.6|18180.1|18175.1|661
1694069400000|2023-09-07 06:50:00|18195.6|18190.6|18176.6|18171.6|18196.6|18191.6|18169.1|18164.1|696
1694069700000|2023-09-07 06:55:00|18177.1|18172.1|18171.6|18166.6|18184.6|18179.6|18168.6|18163.6|870
1694070000000|2023-09-07 07:00:00|18173.1|18168.1|18170.1|18165.1|18177.1|18172.1|18146.6|18141.6|1654
1694070300000|2023-09-07 07:05:00|18169.6|18164.6|18164.6|18159.6|18176.6|18171.6|18153.6|18148.6|690
1694070600000|2023-09-07 07:10:00|18165.1|18160.1|18170.1|18165.1|18176.6|18171.6|18150.1|18145.1|642
1694070900000|2023-09-07 07:15:00|18169.6|18164.6|18184.1|18179.1|18185.6|18180.6|18163.1|18158.1|893
1694071200000|2023-09-07 07:20:00|18183.6|18178.6|18168.6|18163.6|18185.6|18180.6|18163.6|18158.6|719
1694071500000|2023-09-07 07:25:00|18169.1|18164.1|18160.1|18155.1|18169.1|18164.1|18152.6|18147.6|525
1694071800000|2023-09-07 07:30:00|18159.6|18154.6|18156.1|18151.1|18164.6|18159.6|18150.6|18145.6|783
1694072100000|2023-09-07 07:35:00|18155.1|18150.1|18145.1|18140.1|18165.6|18160.6|18145.1|18140.1|781
1694072400000|2023-09-07 07:40:00|18145.6|18140.6|18174.6|18169.6|18175.1|18170.1|18145.1|18140.1|887
1694072700000|2023-09-07 07:45:00|18175.1|18170.1|18179.6|18174.6|18186.6|18181.6|18172.1|18167.1|1261
1694073000000|2023-09-07 07:50:00|18178.6|18173.6|18182.1|18177.1|18186.6|18181.6|18174.1|18169.1|1165
1694073300000|2023-09-07 07:55:00|18182.6|18177.6|18184.1|18179.1|18185.6|18180.6|18177.1|18172.1|1482
1694073600000|2023-09-07 08:00:00|18176.1|18171.1|18164.6|18159.6|18178.6|18173.6|18160.1|18155.1|1141
1694073900000|2023-09-07 08:05:00|18164.1|18159.1|18148.1|18143.1|18170.1|18165.1|18144.6|18139.6|1435
1694074200000|2023-09-07 08:10:00|18147.1|18142.1|18147.1|18142.1|18152.1|18147.1|18143.6|18138.6|945
1694074500000|2023-09-07 08:15:00|18146.6|18141.6|18138.1|18133.1|18149.1|18144.1|18134.6|18129.6|674
1694074800000|2023-09-07 08:20:00|18138.6|18133.6|18147.6|18142.6|18148.6|18143.6|18130.6|18125.6|733
1694075100000|2023-09-07 08:25:00|18147.1|18142.1|18136.1|18131.1|18150.6|18145.6|18134.6|18129.6|1171
1694075400000|2023-09-07 08:30:00|18149.1|18119.1|18168.2|18138.2|18172.5|18142.5|18138.3|18108.3|0
1694075700000|2023-09-07 08:35:00|18168|18138|18169.5|18139.5|18174.2|18144.2|18165.5|18135.5|0
1694076000000|2023-09-07 08:40:00|18168.9|18138.9|18172.5|18142.5|18173.2|18143.2|18168.2|18138.2|0
1694076300000|2023-09-07 08:45:00|18171.9|18141.9|18178.8|18148.8|18179.4|18149.4|18171.9|18141.9|0
1694076600000|2023-09-07 08:50:00|18178.2|18148.2|18178.8|18148.8|18182.1|18152.1|18172.8|18142.8|0
1694076900000|2023-09-07 08:55:00|18178.2|18148.2|18177.6|18147.6|18180.3|18150.3|18176.9|18146.9|0
1694077200000|2023-09-07 09:00:00|18177.9|18147.9|18180|18150|18181.8|18151.8|18176.4|18146.4|0
1694077500000|2023-09-07 09:05:00|18179.4|18149.4|18184.8|18154.8|18186.7|18156.7|18178.8|18148.8|0
1694077800000|2023-09-07 09:10:00|18184.5|18154.5|18188|18158|18189.1|18159.1|18180.5|18150.5|0
1694078100000|2023-09-07 09:15:00|18161.6|18153.6|18153.1|18145.1|18169.1|18161.1|18147.6|18139.6|465
1694078400000|2023-09-07 09:20:00|18152.6|18144.6|18155.6|18147.6|18157.6|18149.6|18150.1|18142.1|303
1694078700000|2023-09-07 09:25:00|18156.1|18148.1|18148.1|18140.1|18156.1|18148.1|18147.6|18139.6|152
1694079000000|2023-09-07 09:30:00|18148.6|18140.6|18147.1|18139.1|18151.1|18143.1|18143.1|18135.1|288
1694079300000|2023-09-07 09:35:00|18147.6|18139.6|18152.6|18144.6|18155.1|18147.1|18147.6|18139.6|126
1694079600000|2023-09-07 09:40:00|18152.1|18144.1|18124.1|18116.1|18152.1|18144.1|18124.1|18116.1|200
1694079900000|2023-09-07 09:45:00|18123.6|18115.6|18121.6|18113.6|18129.1|18121.1|18118.1|18110.1|178
1694080200000|2023-09-07 09:50:00|18121.1|18113.1|18125.6|18117.6|18125.6|18117.6|18117.1|18109.1|82
1694080500000|2023-09-07 09:55:00|18125.1|18117.1|18125.6|18117.6|18128.6|18120.6|18121.6|18113.6|56
1694080800000|2023-09-07 10:00:00|18126.1|18118.1|18139.6|18131.6|18142.6|18134.6|18125.1|18117.1|109
1694081100000|2023-09-07 10:05:00|18137.6|18129.6|18138.6|18130.6|18142.6|18134.6|18134.1|18126.1|63
1694081400000|2023-09-07 10:10:00|18138.1|18130.1|18146.1|18138.1|18147.1|18139.1|18136.1|18128.1|57
1694081700000|2023-09-07 10:15:00|18145.6|18137.6|18144.6|18136.6|18145.6|18137.6|18135.6|18127.6|69
1694082000000|2023-09-07 10:20:00|18143.6|18135.6|18139.6|18131.6|18147.1|18139.1|18137.1|18129.1|55
1694082300000|2023-09-07 10:25:00|18140.1|18132.1|18145.6|18137.6|18146.1|18138.1|18137.1|18129.1|51
1694082600000|2023-09-07 10:30:00|18145.1|18137.1|18143.1|18135.1|18145.1|18137.1|18137.6|18129.6|51
1694082900000|2023-09-07 10:35:00|18143.6|18135.6|18141.6|18133.6|18149.1|18141.1|18136.6|18128.6|67
1694083200000|2023-09-07 10:40:00|18141.1|18133.1|18137.6|18129.6|18142.1|18134.1|18137.6|18129.6|30
1694083500000|2023-09-07 10:45:00|18138.1|18130.1|18142.1|18134.1|18142.6|18134.6|18137.6|18129.6|29
1694083800000|2023-09-07 10:50:00|18141.6|18133.6|18133.1|18125.1|18143.1|18135.1|18131.1|18123.1|55
1694084100000|2023-09-07 10:55:00|18132.6|18124.6|18133.6|18125.6|18135.6|18127.6|18129.1|18121.1|52
1694084400000|2023-09-07 11:00:00|18133.1|18125.1|18142.1|18134.1|18144.1|18136.1|18133.1|18125.1|25
1694084700000|2023-09-07 11:05:00|18141.6|18133.6|18140.6|18132.6|18145.1|18137.1|18140.1|18132.1|24
1694085000000|2023-09-07 11:10:00|18141.1|18133.1|18133.6|18125.6|18141.6|18133.6|18133.1|18125.1|23
1694085300000|2023-09-07 11:15:00|18130.6|18122.6|18131.6|18123.6|18134.1|18126.1|18125.6|18117.6|56
1694085600000|2023-09-07 11:20:00|18131.1|18123.1|18123.1|18115.1|18131.6|18123.6|18123.1|18115.1|64
1694085900000|2023-09-07 11:25:00|18122.6|18114.6|18114.6|18106.6|18125.6|18117.6|18113.6|18105.6|70
1694086200000|2023-09-07 11:30:00|18114.1|18106.1|18111.6|18103.6|18117.6|18109.6|18108.6|18100.6|229
1694086500000|2023-09-07 11:35:00|18112.1|18104.1|18118.6|18110.6|18118.6|18110.6|18111.1|18103.1|27
1694086800000|2023-09-07 11:40:00|18119.1|18111.1|18124.6|18116.6|18125.6|18117.6|18118.1|18110.1|36
1694087100000|2023-09-07 11:45:00|18124.1|18116.1|18106.6|18098.6|18125.6|18117.6|18105.6|18097.6|124
1694087400000|2023-09-07 11:50:00|18106.1|18098.1|18101.6|18093.6|18111.1|18103.1|18100.6|18092.6|87
1694087700000|2023-09-07 11:55:00|18101.1|18093.1|18104.1|18096.1|18109.6|18101.6|18099.1|18091.1|57
1694088000000|2023-09-07 12:00:00|18104.6|18096.6|18100.6|18092.6|18106.1|18098.1|18099.6|18091.6|87
1694088300000|2023-09-07 12:05:00|18101.1|18093.1|18106.6|18098.6|18109.1|18101.1|18101.1|18093.1|86
1694088600000|2023-09-07 12:10:00|18106.1|18098.1|18098.6|18090.6|18108.1|18100.1|18098.6|18090.6|81
1694088900000|2023-09-07 12:15:00|18098.1|18090.1|18096.6|18088.6|18100.1|18092.1|18092.6|18084.6|197
1694089200000|2023-09-07 12:20:00|18097.1|18089.1|18093.6|18085.6|18100.6|18092.6|18091.6|18083.6|110
1694089500000|2023-09-07 12:25:00|18093.1|18085.1|18107.1|18099.1|18107.1|18099.1|18091.6|18083.6|208
1694089800000|2023-09-07 12:30:00|18106.6|18098.6|18069.6|18061.6|18106.6|18098.6|18065.6|18057.6|646
1694090100000|2023-09-07 12:35:00|18069.1|18061.1|18062.1|18054.1|18073.6|18065.6|18056.6|18048.6|196
1694090400000|2023-09-07 12:40:00|18062.6|18054.6|18081.6|18073.6|18082.6|18074.6|18062.1|18054.1|119
1694090700000|2023-09-07 12:45:00|18081.1|18073.1|18074.6|18066.6|18083.1|18075.1|18071.6|18063.6|61
1694091000000|2023-09-07 12:50:00|18075.1|18067.1|18070.1|18062.1|18081.6|18073.6|18067.6|18059.6|80
1694091300000|2023-09-07 12:55:00|18069.6|18061.6|18083.1|18075.1|18087.1|18079.1|18069.6|18061.6|122
1694091600000|2023-09-07 13:00:00|18082.1|18074.1|18067.6|18059.6|18085.6|18077.6|18066.1|18058.1|155
1694091900000|2023-09-07 13:05:00|18067.1|18059.1|18075.1|18067.1|18077.6|18069.6|18064.1|18056.1|104
1694092200000|2023-09-07 13:10:00|18074.6|18066.6|18063.6|18055.6|18076.6|18068.6|18058.6|18050.6|106
1694092500000|2023-09-07 13:15:00|18064.1|18056.1|18059.6|18051.6|18069.6|18061.6|18058.6|18050.6|115
1694092800000|2023-09-07 13:20:00|18059.1|18051.1|18054.6|18046.6|18063.6|18055.6|18053.6|18045.6|111
1694093100000|2023-09-07 13:25:00|18055.1|18047.1|18045.6|18037.6|18057.1|18049.1|18041.1|18033.1|176
1694093400000|2023-09-07 13:30:00|18046.1|18038.1|17987.6|17979.6|18046.1|18038.1|17980.6|17972.6|1614
1694093700000|2023-09-07 13:35:00|17988.1|17980.1|18018.6|18010.6|18020.6|18012.6|17986.1|17978.1|739
1694094000000|2023-09-07 13:40:00|18018.1|18010.1|18017.6|18009.6|18038.6|18030.6|18013.6|18005.6|594
1694094300000|2023-09-07 13:45:00|18018.1|18010.1|17972.1|17964.1|18029.6|18021.6|17971.6|17963.6|521
1694094600000|2023-09-07 13:50:00|17971.6|17963.6|17925.6|17917.6|17984.6|17976.6|17916.1|17908.1|1188
1694094900000|2023-09-07 13:55:00|17925.1|17917.1|17933.1|17925.1|17935.1|17927.1|17908.1|17900.1|676
1694095200000|2023-09-07 14:00:00|17932.6|17924.6|17940.6|17932.6|17943.6|17935.6|17927.1|17919.1|310
1694095500000|2023-09-07 14:05:00|17940.1|17932.1|17957.6|17949.6|17957.6|17949.6|17923.6|17915.6|399
1694095800000|2023-09-07 14:10:00|17960.1|17952.1|17948.1|17940.1|17967.1|17959.1|17939.6|17931.6|274
1694096100000|2023-09-07 14:15:00|17947.6|17939.6|17955.6|17947.6|17961.1|17953.1|17947.1|17939.1|294
1694096400000|2023-09-07 14:20:00|17956.1|17948.1|17960.1|17952.1|17980.6|17972.6|17956.1|17948.1|317
1694096700000|2023-09-07 14:25:00|17960.6|17952.6|17961.1|17953.1|17966.1|17958.1|17949.1|17941.1|160
1694097000000|2023-09-07 14:30:00|17961.6|17953.6|17939.6|17931.6|17962.1|17954.1|17938.6|17930.6|228
1694097300000|2023-09-07 14:35:00|17939.1|17931.1|17959.6|17951.6|17968.6|17960.6|17937.6|17929.6|164
1694097600000|2023-09-07 14:40:00|17960.1|17952.1|17980.6|17972.6|17987.6|17979.6|17959.6|17951.6|313
1694097900000|2023-09-07 14:45:00|17980.1|17972.1|17974.6|17966.6|17991.6|17983.6|17973.6|17965.6|223
1694098200000|2023-09-07 14:50:00|17974.1|17966.1|17950.6|17942.6|17974.6|17966.6|17950.6|17942.6|286
1694098500000|2023-09-07 14:55:00|17951.1|17943.1|17959.6|17951.6|17969.1|17961.1|17947.6|17939.6|125
1694098800000|2023-09-07 15:00:00|17961.1|17953.1|17968.6|17960.6|17973.6|17965.6|17957.1|17949.1|123
1694099100000|2023-09-07 15:05:00|17968.1|17960.1|17957.6|17949.6|17978.6|17970.6|17955.6|17947.6|153
1694099400000|2023-09-07 15:10:00|17958.6|17950.6|17954.1|17946.1|17961.6|17953.6|17946.1|17938.1|120
1694099700000|2023-09-07 15:15:00|17953.6|17945.6|17950.6|17942.6|17959.6|17951.6|17948.6|17940.6|43
1694100000000|2023-09-07 15:20:00|17950.1|17942.1|17957.6|17949.6|17957.6|17949.6|17948.6|17940.6|95
1694100300000|2023-09-07 15:25:00|17958.1|17950.1|17959.1|17951.1|17980.6|17972.6|17958.1|17950.1|189
1694100600000|2023-09-07 15:30:00|17958.6|17950.6|17987.1|17979.1|17987.6|17979.6|17955.6|17947.6|174
1694100900000|2023-09-07 15:35:00|17986.1|17978.1|17995.1|17987.1|17997.1|17989.1|17985.1|17977.1|209
1694101200000|2023-09-07 15:40:00|17992.1|17984.1|17981.6|17973.6|17992.6|17984.6|17978.6|17970.6|80
1694101500000|2023-09-07 15:45:00|17982.1|17974.1|17977.6|17969.6|17986.1|17978.1|17975.6|17967.6|56
1694101800000|2023-09-07 15:50:00|17978.6|17970.6|17985.1|17977.1|17992.1|17984.1|17978.6|17970.6|78
1694102100000|2023-09-07 15:55:00|17985.6|17977.6|17998.1|17990.1|17998.1|17990.1|17984.1|17976.1|101
1694102400000|2023-09-07 16:00:00|17997.1|17989.1|18002.6|17994.6|18006.6|17998.6|17996.6|17988.6|154
1694102700000|2023-09-07 16:05:00|18003.1|17995.1|17998.6|17990.6|18004.1|17996.1|17995.1|17987.1|97
1694103000000|2023-09-07 16:10:00|17998.1|17990.1|18000.6|17992.6|18001.1|17993.1|17993.6|17985.6|50
1694103300000|2023-09-07 16:15:00|18001.1|17993.1|18000.6|17992.6|18008.1|18000.1|17999.6|17991.6|63
1694103600000|2023-09-07 16:20:00|18001.1|17993.1|18009.6|18001.6|18009.6|18001.6|17993.6|17985.6|54
1694103900000|2023-09-07 16:25:00|18010.1|18002.1|18000.6|17992.6|18016.1|18008.1|18000.6|17992.6|119
1694104200000|2023-09-07 16:30:00|18001.1|17993.1|17998.1|17990.1|18006.6|17998.6|17997.1|17989.1|75
1694104500000|2023-09-07 16:35:00|17998.6|17990.6|17989.1|17981.1|18000.1|17992.1|17985.1|17977.1|78
1694104800000|2023-09-07 16:40:00|17989.6|17981.6|17984.6|17976.6|17990.6|17982.6|17983.6|17975.6|32
1694105100000|2023-09-07 16:45:00|17984.1|17976.1|17976.6|17968.6|17989.1|17981.1|17976.1|17968.1|66
1694105400000|2023-09-07 16:50:00|17977.1|17969.1|17981.1|17973.1|17982.1|17974.1|17972.6|17964.6|76
1694105700000|2023-09-07 16:55:00|17982.1|17974.1|17974.1|17966.1|17988.1|17980.1|17972.1|17964.1|83
1694106000000|2023-09-07 17:00:00|17973.6|17965.6|17978.1|17970.1|17983.6|17975.6|17972.1|17964.1|56
1694106300000|2023-09-07 17:05:00|17978.6|17970.6|17974.1|17966.1|17982.6|17974.6|17969.1|17961.1|49
1694106600000|2023-09-07 17:10:00|17974.6|17966.6|17970.6|17962.6|17976.1|17968.1|17965.6|17957.6|32
1694106900000|2023-09-07 17:15:00|17970.1|17962.1|17982.6|17974.6|17985.6|17977.6|17965.6|17957.6|44
1694107200000|2023-09-07 17:20:00|17983.1|17975.1|17981.6|17973.6|17985.6|17977.6|17979.6|17971.6|31
1694107500000|2023-09-07 17:25:00|17982.1|17974.1|17981.6|17973.6|17986.1|17978.1|17976.1|17968.1|38
1694107800000|2023-09-07 17:30:00|17982.1|17974.1|17977.6|17969.6|17990.1|17982.1|17972.6|17964.6|82
1694108100000|2023-09-07 17:35:00|17977.1|17969.1|17964.6|17956.6|17977.6|17969.6|17963.6|17955.6|56
1694108400000|2023-09-07 17:40:00|17964.1|17956.1|17969.6|17961.6|17969.6|17961.6|17960.6|17952.6|56
1694108700000|2023-09-07 17:45:00|17969.1|17961.1|17967.6|17959.6|17973.6|17965.6|17964.6|17956.6|44
1694109000000|2023-09-07 17:50:00|17967.1|17959.1|17972.6|17964.6|17973.1|17965.1|17967.1|17959.1|43
1694109300000|2023-09-07 17:55:00|17972.1|17964.1|17975.6|17967.6|17976.6|17968.6|17970.6|17962.6|53
1694109600000|2023-09-07 18:00:00|17976.1|17968.1|17974.6|17966.6|17979.6|17971.6|17967.6|17959.6|82
1694109900000|2023-09-07 18:05:00|17975.1|17967.1|17970.6|17962.6|17976.1|17968.1|17967.1|17959.1|88
1694110200000|2023-09-07 18:10:00|17970.1|17962.1|17965.1|17957.1|17971.1|17963.1|17964.1|17956.1|46
1694110500000|2023-09-07 18:15:00|17964.6|17956.6|17959.1|17951.1|17969.1|17961.1|17958.1|17950.1|48
1694110800000|2023-09-07 18:20:00|17958.6|17950.6|17960.6|17952.6|17961.6|17953.6|17955.1|17947.1|44
1694111100000|2023-09-07 18:25:00|17961.1|17953.1|17945.1|17937.1|17961.1|17953.1|17945.1|17937.1|48
1694111400000|2023-09-07 18:30:00|17945.6|17937.6|17943.6|17935.6|17951.6|17943.6|17942.6|17934.6|66
1694111700000|2023-09-07 18:35:00|17943.1|17935.1|17959.1|17951.1|17960.1|17952.1|17943.1|17935.1|104
1694112000000|2023-09-07 18:40:00|17958.6|17950.6|17963.6|17955.6|17966.1|17958.1|17957.6|17949.6|62
1694112300000|2023-09-07 18:45:00|17964.1|17956.1|17959.6|17951.6|17968.6|17960.6|17959.6|17951.6|133
1694112600000|2023-09-07 18:50:00|17960.6|17952.6|17955.6|17947.6|17962.1|17954.1|17954.6|17946.6|86
1694112900000|2023-09-07 18:55:00|17956.1|17948.1|17971.9|17941.9|17971.9|17960.1|17952.1|17941.9|155
1694113200000|2023-09-07 19:00:00|17971.8|17941.8|17978.9|17948.9|17982.9|17952.9|17971.8|17941.8|0
1694113500000|2023-09-07 19:05:00|17978.8|17948.8|17976.1|17946.1|17978.9|17948.9|17974.9|17944.9|0
1694113800000|2023-09-07 19:10:00|17976.2|17946.2|17981.2|17951.2|17981.2|17951.2|17976.2|17946.2|0
1694114100000|2023-09-07 19:15:00|17981|17951|17984.4|17954.4|17991.4|17961.4|17981|17951|0
1694114400000|2023-09-07 19:20:00|17984.2|17954.2|17980.9|17950.9|17984.7|17954.7|17980.6|17950.6|0
1694114700000|2023-09-07 19:25:00|17981.1|17951.1|17982.7|17952.7|17983|17953|17975|17945|0
1694115000000|2023-09-07 19:30:00|17982.4|17952.4|17981|17951|17982.6|17952.6|17979.6|17949.6|0
1694115300000|2023-09-07 19:35:00|17980.8|17950.8|17985.1|17955.1|17991.3|17961.3|17977.7|17947.7|0
1694115600000|2023-09-07 19:40:00|17984.9|17954.9|17988.8|17958.8|17988.8|17958.8|17982.6|17952.6|0
1694115900000|2023-09-07 19:45:00|17988.6|17958.6|17992.8|17962.8|17994.1|17964.1|17987.6|17957.6|0
1694116200000|2023-09-07 19:50:00|17993.2|17963.2|17992|17962|17997.1|17967.1|17990.7|17960.7|0
1694116500000|2023-09-07 19:55:00|17991.5|17961.5|17988.6|17958.6|17995.1|17965.1|17984|17954|0
1694116800000|2023-09-07 20:00:00|17988.7|17958.7|17985.4|17955.4|17989.2|17959.2|17979.4|17949.4|0
1694117100000|2023-09-07 20:05:00|17984.8|17954.8|17987.4|17957.4|17987.4|17957.4|17984.7|17954.7|0
1694117400000|2023-09-07 20:10:00|17986.8|17956.8|17991.3|17961.3|17991.3|17961.3|17986.7|17956.7|0
1694117700000|2023-09-07 20:15:00|17990.8|17960.8|17990.1|17960.1|17991.8|17961.8|17989.2|17959.2|0
1694118000000|2023-09-07 20:20:00|17990.7|17960.7|17992.1|17962.1|17992.1|17962.1|17990.1|17960.1|0
1694118300000|2023-09-07 20:25:00|17992.7|17962.7|17994.1|17964.1|17994.8|17964.8|17992.7|17962.7|0
1694118600000|2023-09-07 20:30:00|17994.7|17964.7|17994.8|17964.8|17994.8|17964.8|17994.1|17964.1|0
1694118900000|2023-09-07 20:35:00|17994.9|17964.9|17994.9|17964.9|17995.5|17965.5|17994.2|17964.2|0
1694119200000|2023-09-07 20:40:00|17994.3|17964.3|17993.8|17963.8|17994.9|17964.9|17993.6|17963.6|0
1694119500000|2023-09-07 20:45:00|17993.2|17963.2|17993.7|17963.7|17994.4|17964.4|17993|17963|0
1694119800000|2023-09-07 20:50:00|17994.3|17964.3|17993.7|17963.7|17994.4|17964.4|17993.7|17963.7|0
1694120100000|2023-09-07 20:55:00|17993.9|17963.9|18001.2|17971.2|18002.1|17972.1|17993.9|17963.9|0
1694120400000|2023-09-07 21:00:00|18001.1|17971.1|18002.7|17972.7|18002.8|17972.8|18000.7|17970.7|0
1694120700000|2023-09-07 21:05:00|18002.8|17972.8|18002.9|17972.9|18003.1|17973.1|18002.8|17972.8|0
1694121000000|2023-09-07 21:10:00|18003|17973|18003.1|17973.1|18003.2|17973.2|18003|17973|0
1694121300000|2023-09-07 21:15:00|18002.9|17972.9|18003.2|17973.2|18003.2|17973.2|18002.9|17972.9|0
1694121600000|2023-09-07 21:20:00|18003|17973|18003.3|17973.3|18003.3|17973.3|18002.7|17972.7|0
1694121900000|2023-09-07 21:25:00|18003.4|17973.4|18003.4|17973.4|18003.4|17973.4|18003.4|17973.4|0
1694122200000|2023-09-07 21:30:00|18003.6|17973.6|18004.2|17974.2|18004.2|17974.2|18003.6|17973.6|0
1694122500000|2023-09-07 21:35:00|18004.1|17974.1|18004.7|17974.7|18005.3|17975.3|18003.9|17973.9|0
1694122800000|2023-09-07 21:40:00|18005|17975|18005.4|17975.4|18007.3|17977.3|18005|17975|0
1694123100000|2023-09-07 21:45:00|18005.3|17975.3|18006.2|17976.2|18006.7|17976.7|18004.9|17974.9|0
1694123400000|2023-09-07 21:50:00|18006.3|17976.3|18005.7|17975.7|18006.3|17976.3|18005.3|17975.3|0
1694123700000|2023-09-07 21:55:00|18005.9|17975.9|18006.4|17976.4|18008.6|17978.6|18005.9|17975.9|0
1694124000000|2023-09-07 22:00:00|18006.8|17976.8|18007.6|17977.6|18007.7|17977.7|18005.5|17975.5|0
1694124300000|2023-09-07 22:05:00|18007|17977|18008.3|17978.3|18008.3|17978.3|18006.9|17976.9|0
1694124600000|2023-09-07 22:10:00|18009.1|17979.1|18008.4|17978.4|18009.1|17979.1|18008.4|17978.4|0
1694124900000|2023-09-07 22:15:00|18006.5|17976.5|18005.2|17975.2|18006.5|17976.5|18005.2|17975.2|0
1694125200000|2023-09-07 22:20:00|18005.4|17975.4|18005.8|17975.8|18005.8|17975.8|18003.8|17973.8|0
1694125500000|2023-09-07 22:25:00|18005.2|17975.2|18006.9|17976.9|18006.9|17976.9|18005.2|17975.2|0
1694125800000|2023-09-07 22:30:00|18007.3|17977.3|18006.7|17976.7|18007.4|17977.4|18006.6|17976.6|0
1694126100000|2023-09-07 22:35:00|18007.3|17977.3|18004.6|17974.6|18007.4|17977.4|18004.5|17974.5|0
1694126400000|2023-09-07 22:40:00|18005.2|17975.2|18005|17975|18005.7|17975.7|18005|17975|0
1694126700000|2023-09-07 22:45:00|18005.6|17975.6|18005|17975|18005.7|17975.7|18005|17975|0
1694127000000|2023-09-07 22:50:00|18004.4|17974.4|18005.7|17975.7|18005.7|17975.7|18004|17974|0
1694127300000|2023-09-07 22:55:00|18005.4|17975.4|18006.7|17976.7|18006.7|17976.7|18005|17975|0
1694127600000|2023-09-07 23:00:00|18006.1|17976.1|18003.6|17973.6|18006.2|17976.2|18003.5|17973.5|0
1694127900000|2023-09-07 23:05:00|18003.3|17973.3|18004|17974|18004.7|17974.7|18002.2|17972.2|0
1694128200000|2023-09-07 23:10:00|18003.4|17973.4|18003.3|17973.3|18004|17974|18001.9|17971.9|0
1694128500000|2023-09-07 23:15:00|18002.7|17972.7|18005.5|17975.5|18006.1|17976.1|18002.6|17972.6|0
1694128800000|2023-09-07 23:20:00|18004.9|17974.9|18002.8|17972.8|18004.9|17974.9|18002.8|17972.8|0
1694129100000|2023-09-07 23:25:00|18002.2|17972.2|17977.6|17947.6|18007.1|17977.1|17976.3|17946.3|0
1694129400000|2023-09-07 23:30:00|17978.2|17948.2|17995.7|17965.7|17995.7|17965.7|17978.2|17948.2|0
1694129700000|2023-09-07 23:35:00|17995.1|17965.1|17997.2|17967.2|17997.2|17967.2|17995|17965|0
1694130000000|2023-09-07 23:40:00|17997.5|17967.5|17999.9|17969.9|17999.9|17969.9|17997.5|17967.5|0
1694130300000|2023-09-07 23:45:00|18000.5|17970.5|17999.9|17969.9|18000.6|17970.6|17999.2|17969.2|0
1694130600000|2023-09-07 23:50:00|18000.5|17970.5|17999.8|17969.8|18000.6|17970.6|17999.1|17969.1|0
1694130900000|2023-09-07 23:55:00|18000|17970|17998.1|17968.1|18000.4|17970.4|17997.6|17967.6|0
1694131200000|2023-09-08 00:00:00|17998.7|17968.7|18000.1|17970.1|18000.7|17970.7|17998.7|17968.7|0
1694131500000|2023-09-08 00:05:00|17999.5|17969.5|18009.6|17979.6|18011|17981|17998.7|17968.7|0
1694131800000|2023-09-08 00:10:00|18009.9|17979.9|18008.7|17978.7|18010.7|17980.7|18008.1|17978.1|0
1694132100000|2023-09-08 00:15:00|18009.3|17979.3|18010.4|17980.4|18010.7|17980.7|18008.7|17978.7|0
1694132400000|2023-09-08 00:20:00|18010.7|17980.7|18008.3|17978.3|18011.3|17981.3|18007.7|17977.7|0
1694132700000|2023-09-08 00:25:00|18008|17978|17999.6|17969.6|18008|17978|17997.8|17967.8|0
1694133000000|2023-09-08 00:30:00|17999.9|17969.9|17990.3|17960.3|18000.2|17970.2|17978.9|17948.9|0
1694133300000|2023-09-08 00:35:00|17989.7|17959.7|17993.4|17963.4|17993.4|17963.4|17987.6|17957.6|0
1694133600000|2023-09-08 00:40:00|17992.8|17962.8|17979.2|17949.2|17993.4|17963.4|17978.9|17948.9|0
1694133900000|2023-09-08 00:45:00|17979.8|17949.8|17980.8|17950.8|17981.8|17951.8|17978.6|17948.6|0
1694134200000|2023-09-08 00:50:00|17981.1|17951.1|17983.9|17953.9|17985.1|17955.1|17981.1|17951.1|0
1694134500000|2023-09-08 00:55:00|17984.5|17954.5|17986.2|17956.2|17986.8|17956.8|17983.9|17953.9|0
1694134800000|2023-09-08 01:00:00|17985.6|17955.6|17985.8|17955.8|17986.8|17956.8|17985.6|17955.6|0
1694135100000|2023-09-08 01:05:00|17985.2|17955.2|17984.9|17954.9|17985.8|17955.8|17982.5|17952.5|0
1694135400000|2023-09-08 01:10:00|17985.2|17955.2|17987.4|17957.4|17987.4|17957.4|17984.9|17954.9|0
1694135700000|2023-09-08 01:15:00|17986.8|17956.8|17983|17953|17986.8|17956.8|17978.1|17948.1|0
1694136000000|2023-09-08 01:20:00|17982.4|17952.4|17985.8|17955.8|17989.2|17959.2|17981.4|17951.4|0
1694136300000|2023-09-08 01:25:00|17986.4|17956.4|17986.2|17956.2|17988.3|17958.3|17985|17955|0
1694136600000|2023-09-08 01:30:00|17985.6|17955.6|17987.5|17957.5|17989.2|17959.2|17984.7|17954.7|0
1694136900000|2023-09-08 01:35:00|17988.1|17958.1|17992.6|17962.6|17995.2|17965.2|17987.5|17957.5|0
1694137200000|2023-09-08 01:40:00|17992|17962|17994.1|17964.1|17994.7|17964.7|17991.7|17961.7|0
1694137500000|2023-09-08 01:45:00|17993.8|17963.8|17995|17965|17997.8|17967.8|17993.8|17963.8|0
1694137800000|2023-09-08 01:50:00|17999|17969|18004.6|17974.6|18005.3|17975.3|17999|17969|0
1694138100000|2023-09-08 01:55:00|18005.2|17975.2|18002.7|17972.7|18005.2|17975.2|18002.4|17972.4|0
1694138400000|2023-09-08 02:00:00|18003.2|17973.2|18001.1|17971.1|18003.2|17973.2|18001.1|17971.1|0
1694138700000|2023-09-08 02:05:00|18001.7|17971.7|18001.8|17971.8|18003.4|17973.4|18000.7|17970.7|0
1694139000000|2023-09-08 02:10:00|18002.6|17972.6|18004.2|17974.2|18004.5|17974.5|18001.8|17971.8|0
1694139300000|2023-09-08 02:15:00|18003.6|17973.6|18003.4|17973.4|18003.6|17973.6|18002.1|17972.1|0
1694139600000|2023-09-08 02:20:00|18003.3|17973.3|18006|17976|18006.3|17976.3|18003.3|17973.3|0
1694139900000|2023-09-08 02:25:00|18006.3|17976.3|18003.5|17973.5|18007.5|17977.5|18002.1|17972.1|0
1694140200000|2023-09-08 02:30:00|18003.8|17973.8|18004.6|17974.6|18004.9|17974.9|18003.1|17973.1|0
1694140500000|2023-09-08 02:35:00|18004.4|17974.4|18005.4|17975.4|18005.4|17975.4|18004|17974|0
1694140800000|2023-09-08 02:40:00|18005.1|17975.1|18003.9|17973.9|18005.1|17975.1|18003.3|17973.3|0
1694141100000|2023-09-08 02:45:00|18003.3|17973.3|18003.9|17973.9|18004.2|17974.2|18003.3|17973.3|0
1694141400000|2023-09-08 02:50:00|18004.5|17974.5|17989.5|17959.5|18004.5|17974.5|17989.5|17959.5|0
1694141700000|2023-09-08 02:55:00|17990.1|17960.1|17976.5|17946.5|17990.2|17960.2|17976.5|17946.5|0
1694142000000|2023-09-08 03:00:00|17977.1|17947.1|17999.3|17969.3|17999.9|17969.9|17977.1|17947.1|0
1694142300000|2023-09-08 03:05:00|17999.9|17969.9|17997.5|17967.5|17999.9|17969.9|17997.2|17967.2|0
1694142600000|2023-09-08 03:10:00|17997.2|17967.2|17998.4|17968.4|17999.5|17969.5|17997.2|17967.2|0
1694142900000|2023-09-08 03:15:00|17998.7|17968.7|17998.7|17968.7|17999.3|17969.3|17998.7|17968.7|0
1694143200000|2023-09-08 03:20:00|17998.4|17968.4|18000.3|17970.3|18000.3|17970.3|17997.2|17967.2|0
1694143500000|2023-09-08 03:25:00|18000.9|17970.9|18000.3|17970.3|18000.9|17970.9|17999.7|17969.7|0
1694143800000|2023-09-08 03:30:00|17999.7|17969.7|18000.3|17970.3|18000.9|17970.9|17999.7|17969.7|0
1694144100000|2023-09-08 03:35:00|18000.9|17970.9|18005.1|17975.1|18005.1|17975.1|18000.9|17970.9|0
1694144400000|2023-09-08 03:40:00|18004.8|17974.8|18003.5|17973.5|18004.8|17974.8|18002.9|17972.9|0
1694144700000|2023-09-08 03:45:00|18002.9|17972.9|18002.5|17972.5|18003.5|17973.5|18001.9|17971.9|0
1694145000000|2023-09-08 03:50:00|18002.2|17972.2|18002.6|17972.6|18003.2|17973.2|18002|17972|0
1694145300000|2023-09-08 03:55:00|18002|17972|18002.6|17972.6|18002.6|17972.6|18001.4|17971.4|0
1694145600000|2023-09-08 04:00:00|18002|17972|17997.2|17967.2|18002|17972|17996.9|17966.9|0
1694145900000|2023-09-08 04:05:00|17996.6|17966.6|17997.7|17967.7|18000.3|17970.3|17996|17966|0
1694146200000|2023-09-08 04:10:00|17997.9|17967.9|17996.2|17966.2|17999|17969|17995.9|17965.9|0
1694146500000|2023-09-08 04:15:00|17996.5|17966.5|17998.1|17968.1|17998.8|17968.8|17996.2|17966.2|0
1694146800000|2023-09-08 04:20:00|17997.5|17967.5|17998.1|17968.1|17998.1|17968.1|17997.5|17967.5|0
1694147100000|2023-09-08 04:25:00|17997.5|17967.5|17998.1|17968.1|17998.4|17968.4|17997.5|17967.5|0
1694147400000|2023-09-08 04:30:00|17998.4|17968.4|17995.4|17965.4|17998.4|17968.4|17995.4|17965.4|0
1694147700000|2023-09-08 04:35:00|17996|17966|17995|17965|17996|17966|17993.9|17963.9|0
1694148000000|2023-09-08 04:40:00|17994.4|17964.4|17993.5|17963.5|17994.4|17964.4|17992.3|17962.3|0
1694148300000|2023-09-08 04:45:00|17993.7|17963.7|17993.5|17963.5|17994.1|17964.1|17993.5|17963.5|0
1694148600000|2023-09-08 04:50:00|17994.1|17964.1|17989.8|17959.8|17994.1|17964.1|17989.8|17959.8|0
1694148900000|2023-09-08 04:55:00|17989.3|17959.3|17986.6|17956.6|17989.8|17959.8|17986.3|17956.3|0
1694149200000|2023-09-08 05:00:00|17985.7|17955.7|17985.9|17955.9|17986.6|17956.6|17984.7|17954.7|0
1694149500000|2023-09-08 05:05:00|17986.5|17956.5|17988.2|17958.2|17990|17960|17986.5|17956.5|0
1694149800000|2023-09-08 05:10:00|17988.8|17958.8|17988.2|17958.2|17990|17960|17988.2|17958.2|0
1694150100000|2023-09-08 05:15:00|17987.6|17957.6|17992.8|17962.8|17996.8|17966.8|17987.6|17957.6|0
1694150400000|2023-09-08 05:20:00|17992.2|17962.2|17998.7|17968.7|17999.3|17969.3|17992.2|17962.2|0
1694150700000|2023-09-08 05:25:00|17999.3|17969.3|18000.2|17970.2|18000.5|17970.5|17999|17969|0
1694151000000|2023-09-08 05:30:00|18000.5|17970.5|18003.9|17973.9|18004.8|17974.8|17999.9|17969.9|0
1694151300000|2023-09-08 05:35:00|18003.6|17973.6|18001.5|17971.5|18003.6|17973.6|18000.9|17970.9|0
1694151600000|2023-09-08 05:40:00|18002.1|17972.1|18002.6|17972.6|18003.6|17973.6|17999.3|17969.3|0
1694151900000|2023-09-08 05:45:00|18002.7|17972.7|18003.3|17973.3|18004.2|17974.2|18002.7|17972.7|0
1694152200000|2023-09-08 05:50:00|18002.7|17972.7|18004.5|17974.5|18007|17977|18002.7|17972.7|0
1694152500000|2023-09-08 05:55:00|18005.1|17975.1|18007.2|17977.2|18007.8|17977.8|18005.1|17975.1|0
1694152800000|2023-09-08 06:00:00|18007.7|17977.7|18012.1|17982.1|18013.6|17983.6|18005.3|17975.3|0
1694153100000|2023-09-08 06:05:00|18012.7|17982.7|18023.4|17993.4|18024|17994|18011.8|17981.8|0
1694153400000|2023-09-08 06:10:00|18024|17994|18010|17980|18027.4|17997.4|18009.7|17979.7|0
1694153700000|2023-09-08 06:15:00|18010.3|17980.3|18007.1|17977.1|18010.9|17980.9|18006.7|17976.7|0
1694154000000|2023-09-08 06:20:00|18007.4|17977.4|18004.4|17974.4|18008|17978|18004.4|17974.4|0
1694154300000|2023-09-08 06:25:00|18003.8|17973.8|18006.8|17976.8|18007.4|17977.4|18003.2|17973.2|0
1694154600000|2023-09-08 06:30:00|18006.5|17976.5|18001.4|17971.4|18007.1|17977.1|18000.8|17970.8|0
1694154900000|2023-09-08 06:35:00|18000.8|17970.8|17998|17968|18005|17975|17997.4|17967.4|0
1694155200000|2023-09-08 06:40:00|17997.7|17967.7|17985.2|17955.2|17998|17968|17984.8|17954.8|0
1694155500000|2023-09-08 06:45:00|17985.5|17955.5|17984.1|17954.1|17985.8|17955.8|17981.6|17951.6|0
1694155800000|2023-09-08 06:50:00|17983.8|17953.8|17990|17960|17990.6|17960.6|17983.5|17953.5|0
1694156100000|2023-09-08 06:55:00|17989.7|17959.7|17992.4|17962.4|17993|17963|17987.4|17957.4|0
1694156400000|2023-09-08 07:00:00|17993|17963|17990.8|17960.8|17993|17963|17984.2|17954.2|0
1694156700000|2023-09-08 07:05:00|17990.2|17960.2|17988.2|17958.2|18001.2|17971.2|17986.1|17956.1|0
1694157000000|2023-09-08 07:10:00|17987.6|17957.6|17984.4|17954.4|17991.1|17961.1|17984.4|17954.4|0
1694157300000|2023-09-08 07:15:00|17983.8|17953.8|17986.2|17956.2|17987.4|17957.4|17983|17953|0
1694157600000|2023-09-08 07:20:00|17985.7|17955.7|17987.7|17957.7|17991.3|17961.3|17985|17955|0
1694157900000|2023-09-08 07:25:00|17987.4|17957.4|17980.9|17950.9|17987.4|17957.4|17978.8|17948.8|0
1694158200000|2023-09-08 07:30:00|17980.3|17950.3|17969.8|17939.8|17981.5|17951.5|17968.6|17938.6|0
1694158500000|2023-09-08 07:35:00|17969.5|17939.5|17975.9|17945.9|17977.4|17947.4|17966|17936|0
1694158800000|2023-09-08 07:40:00|17975.3|17945.3|17978.9|17948.9|17979.8|17949.8|17974.4|17944.4|0
1694159100000|2023-09-08 07:45:00|17979.5|17949.5|17984.2|17954.2|17984.2|17954.2|17978|17948|0
1694159400000|2023-09-08 07:50:00|17983.9|17953.9|17985.5|17955.5|17986.4|17956.4|17981.8|17951.8|0
1694159700000|2023-09-08 07:55:00|17985.8|17955.8|17986.7|17956.7|17990|17960|17985|17955|0
1694160000000|2023-09-08 08:00:00|17974.6|17944.6|17974.4|17944.4|17981.5|17951.5|17970.2|17940.2|0
1694160300000|2023-09-08 08:05:00|17973.8|17943.8|17967|17937|17978.8|17948.8|17965.8|17935.8|0
1694160600000|2023-09-08 08:10:00|17966.7|17936.7|17961.2|17931.2|17967|17937|17960.6|17930.6|0
1694160900000|2023-09-08 08:15:00|17960.7|17930.7|17945.3|17915.3|17960.7|17930.7|17945.3|17915.3|0
1694161200000|2023-09-08 08:20:00|17945.9|17915.9|17941.6|17911.6|17948.5|17918.5|17940.1|17910.1|0
1694161500000|2023-09-08 08:25:00|17941.9|17911.9|17937.1|17907.1|17944.7|17914.7|17931|17901|0
1694161800000|2023-09-08 08:30:00|17936.5|17906.5|17934.1|17904.1|17938.5|17908.5|17932.9|17902.9|0
1694162100000|2023-09-08 08:35:00|17933.5|17903.5|17927.2|17897.2|17934.1|17904.1|17901|17871|0
1694162400000|2023-09-08 08:40:00|17927.6|17897.6|17939.6|17909.6|17940.5|17910.5|17927|17897|0
1694162700000|2023-09-08 08:45:00|17939.3|17909.3|17934.1|17904.1|17942.5|17912.5|17932.7|17902.7|0
1694163000000|2023-09-08 08:50:00|17934.7|17904.7|17936.3|17906.3|17941.2|17911.2|17934.1|17904.1|0
1694163300000|2023-09-08 08:55:00|17936.9|17906.9|17931.8|17901.8|17937.5|17907.5|17931.8|17901.8|0
1694163600000|2023-09-08 09:00:00|17932.4|17902.4|17894.7|17864.7|17933.6|17903.6|17893.2|17863.2|0
1694163900000|2023-09-08 09:05:00|17895.3|17865.3|17902.1|17872.1|17906|17876|17893.5|17863.5|0
1694164200000|2023-09-08 09:10:00|17902.3|17872.3|17909.5|17879.5|17911.9|17881.9|17901.5|17871.5|0
1694164500000|2023-09-08 09:15:00|17908.9|17878.9|17911.2|17881.2|17912|17882|17903.9|17873.9|0
1694164800000|2023-09-08 09:20:00|17911.8|17881.8|17912.4|17882.4|17915.4|17885.4|17908.5|17878.5|0
1694165100000|2023-09-08 09:25:00|17911.9|17881.9|17913.9|17883.9|17914.8|17884.8|17909.3|17879.3|0
1694165400000|2023-09-08 09:30:00|17914.2|17884.2|17914.7|17884.7|17916|17886|17910|17880|0
1694165700000|2023-09-08 09:35:00|17914.9|17884.9|17912.8|17882.8|17915.5|17885.5|17910.3|17880.3|0
1694166000000|2023-09-08 09:40:00|17912.2|17882.2|17918|17888|17919.6|17889.6|17912.2|17882.2|0
1694166300000|2023-09-08 09:45:00|17918.6|17888.6|17927.1|17897.1|17928.3|17898.3|17917.4|17887.4|0
1694166600000|2023-09-08 09:50:00|17926.5|17896.5|17909.3|17879.3|17927.1|17897.1|17905.3|17875.3|0
1694166900000|2023-09-08 09:55:00|17909|17879|17899.2|17869.2|17910.8|17880.8|17898|17868|0
1694167200000|2023-09-08 10:00:00|17898|17868|17907.7|17877.7|17910.3|17880.3|17895.7|17865.7|0
1694167500000|2023-09-08 10:05:00|17908|17878|17914.1|17884.1|17914.8|17884.8|17904.8|17874.8|0
1694167800000|2023-09-08 10:10:00|17914.4|17884.4|17917.3|17887.3|17918|17888|17914.1|17884.1|0
1694168100000|2023-09-08 10:15:00|17916.7|17886.7|17917.2|17887.2|17918.5|17888.5|17912.9|17882.9|0
1694168400000|2023-09-08 10:20:00|17917|17887|17922.8|17892.8|17927.7|17897.7|17917|17887|0
1694168700000|2023-09-08 10:25:00|17923.4|17893.4|17925.3|17895.3|17925.3|17895.3|17920.6|17890.6|0
1694169000000|2023-09-08 10:30:00|17924.7|17894.7|17953.3|17923.3|17953.3|17923.3|17923.9|17893.9|0
1694169300000|2023-09-08 10:35:00|17953.6|17923.6|17952.9|17922.9|17958.7|17928.7|17952.6|17922.6|0
1694169600000|2023-09-08 10:40:00|17953.5|17923.5|17951.6|17921.6|17957.3|17927.3|17951.6|17921.6|0
1694169900000|2023-09-08 10:45:00|17952.2|17922.2|17950.7|17920.7|17954.9|17924.9|17947.7|17917.7|0
1694170200000|2023-09-08 10:50:00|17950.1|17920.1|17952.7|17922.7|17953.3|17923.3|17945.7|17915.7|0
1694170500000|2023-09-08 10:55:00|17953|17923|17952.4|17922.4|17953.9|17923.9|17950.9|17920.9|0
1694170800000|2023-09-08 11:00:00|17953|17923|17950.3|17920.3|17954.7|17924.7|17950.3|17920.3|0
1694171100000|2023-09-08 11:05:00|17950.6|17920.6|17953.1|17923.1|17955.2|17925.2|17950.1|17920.1|0
1694171400000|2023-09-08 11:10:00|17952.5|17922.5|17948.2|17918.2|17953.6|17923.6|17947.3|17917.3|0
1694171700000|2023-09-08 11:15:00|17947.6|17917.6|17942.3|17912.3|17948.5|17918.5|17940.8|17910.8|0
1694172000000|2023-09-08 11:20:00|17942.9|17912.9|17936.7|17906.7|17944.7|17914.7|17936.7|17906.7|0
1694172300000|2023-09-08 11:25:00|17936.1|17906.1|17936.1|17906.1|17937.6|17907.6|17933.4|17903.4|0
1694172600000|2023-09-08 11:30:00|17935.5|17905.5|17939.4|17909.4|17940.9|17910.9|17932.9|17902.9|0
1694172900000|2023-09-08 11:35:00|17938.8|17908.8|17935.2|17905.2|17940.9|17910.9|17931.7|17901.7|0
1694173200000|2023-09-08 11:40:00|17934.6|17904.6|17939.1|17909.1|17940.6|17910.6|17931.1|17901.1|0
1694173500000|2023-09-08 11:45:00|17938.5|17908.5|17937.7|17907.7|17940|17910|17931.1|17901.1|0
1694173800000|2023-09-08 11:50:00|17938|17908|17941.5|17911.5|17943.8|17913.8|17936.4|17906.4|0
1694174100000|2023-09-08 11:55:00|17941.2|17911.2|17945.1|17915.1|17946.4|17916.4|17940.6|17910.6|0
1694174400000|2023-09-08 12:00:00|17944.5|17914.5|17946.3|17916.3|17948.4|17918.4|17942.4|17912.4|0
1694174700000|2023-09-08 12:05:00|17946.6|17916.6|17953|17923|17953|17923|17946.6|17916.6|0
1694175000000|2023-09-08 12:10:00|17952.4|17922.4|17956.6|17926.6|17957.5|17927.5|17951.8|17921.8|0
1694175300000|2023-09-08 12:15:00|17956|17926|17957.6|17927.6|17958.9|17928.9|17955.1|17925.1|0
1694175600000|2023-09-08 12:20:00|17957|17927|17957.9|17927.9|17959.7|17929.7|17956.7|17926.7|0
1694175900000|2023-09-08 12:25:00|17956|17926|17961.2|17931.2|17961.2|17931.2|17956|17926|0
1694176200000|2023-09-08 12:30:00|17961.5|17931.5|17951.1|17921.1|17961.5|17931.5|17945.6|17915.6|0
1694176500000|2023-09-08 12:35:00|17951.7|17921.7|17945.2|17915.2|17958.9|17928.9|17939.8|17909.8|0
1694176800000|2023-09-08 12:40:00|17944.6|17914.6|17939.8|17909.8|17947|17917|17938|17908|0
1694177100000|2023-09-08 12:45:00|17940.4|17910.4|17945.2|17915.2|17950.3|17920.3|17939.8|17909.8|0
1694177400000|2023-09-08 12:50:00|17945.1|17915.1|17941.4|17911.4|17945.1|17915.1|17939.2|17909.2|0
1694177700000|2023-09-08 12:55:00|17942|17912|17938.9|17908.9|17942|17912|17937.2|17907.2|0
1694178000000|2023-09-08 13:00:00|17938.3|17908.3|17943|17913|17943.6|17913.6|17933.8|17903.8|0
1694178300000|2023-09-08 13:05:00|17943.6|17913.6|17939.7|17909.7|17943.6|17913.6|17935.9|17905.9|0
1694178600000|2023-09-08 13:10:00|17939.1|17909.1|17936.9|17906.9|17943|17913|17935.8|17905.8|0
1694178900000|2023-09-08 13:15:00|17937.5|17907.5|17940.2|17910.2|17944.1|17914.1|17936.9|17906.9|0
1694179200000|2023-09-08 13:20:00|17940.8|17910.8|17944.5|17914.5|17945|17915|17938.1|17908.1|0
1694179500000|2023-09-08 13:25:00|17943.3|17913.3|17939.8|17909.8|17945.1|17915.1|17938.6|17908.6|0
1694179800000|2023-09-08 13:30:00|17939.2|17909.2|17990.3|17960.3|17995.4|17965.4|17938|17908|0
1694180100000|2023-09-08 13:35:00|17995.2|17965.2|17963|17933|17999|17969|17954.9|17924.9|0
1694180400000|2023-09-08 13:40:00|17962.8|17932.8|17946.4|17916.4|17969.2|17939.2|17941.1|17911.1|0
1694180700000|2023-09-08 13:45:00|17946.5|17916.5|17929.1|17899.1|17946.7|17916.7|17913.8|17883.8|0
1694181000000|2023-09-08 13:50:00|17929.2|17899.2|17900.4|17870.4|17938.4|17908.4|17899.5|17869.5|0
1694181300000|2023-09-08 13:55:00|17900.3|17870.3|17899.5|17869.5|17910.6|17880.6|17849.2|17819.2|0
1694181600000|2023-09-08 14:00:00|17899.6|17869.6|17921.7|17891.7|17927.1|17897.1|17885.8|17855.8|0
1694181900000|2023-09-08 14:05:00|17921.9|17891.9|17939.1|17909.1|17949.2|17919.2|17921.7|17891.7|0
1694182200000|2023-09-08 14:10:00|17938.9|17908.9|17963.7|17933.7|17974.8|17944.8|17938.8|17908.8|0
1694182500000|2023-09-08 14:15:00|17963.9|17933.9|17962.6|17932.6|17979.7|17949.7|17957.9|17927.9|0
1694182800000|2023-09-08 14:20:00|17962.4|17932.4|17961.4|17931.4|17967.2|17937.2|17956.1|17926.1|0
1694183100000|2023-09-08 14:25:00|17961.5|17931.5|17945|17915|17964|17934|17944.6|17914.6|0
1694183400000|2023-09-08 14:30:00|17945.1|17915.1|17938.3|17908.3|17946.6|17916.6|17919.9|17889.9|0
1694183700000|2023-09-08 14:35:00|17938.2|17908.2|17933.8|17903.8|17949.2|17919.2|17933.6|17903.6|0
1694184000000|2023-09-08 14:40:00|17933.6|17903.6|17964.3|17934.3|17964.4|17934.4|17925.9|17895.9|0
1694184300000|2023-09-08 14:45:00|17964.1|17934.1|17956.2|17926.2|17964.1|17934.1|17947.8|17917.8|0
1694184600000|2023-09-08 14:50:00|17956.4|17926.4|17967.7|17937.7|17977.2|17947.2|17956.4|17926.4|0
1694184900000|2023-09-08 14:55:00|17967.5|17937.5|17948|17918|17970.1|17940.1|17948|17918|0
1694185200000|2023-09-08 15:00:00|17947.8|17917.8|17962.2|17932.2|17963.4|17933.4|17947.3|17917.3|0
1694185500000|2023-09-08 15:05:00|17962.1|17932.1|17955.2|17925.2|17967.5|17937.5|17954.8|17924.8|0
1694185800000|2023-09-08 15:10:00|17955.3|17925.3|17959.6|17929.6|17969.7|17939.7|17954.6|17924.6|0
1694186100000|2023-09-08 15:15:00|17959.4|17929.4|17952.8|17922.8|17965.2|17935.2|17949.5|17919.5|0
1694186400000|2023-09-08 15:20:00|17952.6|17922.6|17949.6|17919.6|17955.1|17925.1|17946.9|17916.9|0
1694186700000|2023-09-08 15:25:00|17949.5|17919.5|17969.6|17939.6|17969.6|17939.6|17949.3|17919.3|0
1694187000000|2023-09-08 15:30:00|17969.7|17939.7|17960.5|17930.5|17972.6|17942.6|17960.3|17930.3|0
1694187300000|2023-09-08 15:35:00|17960.6|17930.6|17959|17929|17961|17931|17950.4|17920.4|0
1694187600000|2023-09-08 15:40:00|17959.1|17929.1|17951.3|17921.3|17961.6|17931.6|17949.1|17919.1|0
1694187900000|2023-09-08 15:45:00|17951.1|17921.1|17959.7|17929.7|17959.9|17929.9|17947.8|17917.8|0
1694188200000|2023-09-08 15:50:00|17959.6|17929.6|17960.8|17930.8|17960.9|17930.9|17956.9|17926.9|0
1694188500000|2023-09-08 15:55:00|17961|17931|17971.4|17941.4|17971.7|17941.7|17960.6|17930.6|0
1694188800000|2023-09-08 16:00:00|17971.6|17941.6|17968.8|17938.8|17971.6|17941.6|17962.6|17932.6|0
1694189100000|2023-09-08 16:05:00|17968.6|17938.6|17963.7|17933.7|17968.6|17938.6|17963.1|17933.1|0
1694189400000|2023-09-08 16:10:00|17963.6|17933.6|17963.2|17933.2|17966|17936|17962.6|17932.6|0
1694189700000|2023-09-08 16:15:00|17963.4|17933.4|17967.9|17937.9|17968|17938|17963.4|17933.4|0
1694190000000|2023-09-08 16:20:00|17968|17938|17958.9|17928.9|17968.1|17938.1|17956.5|17926.5|0
1694190300000|2023-09-08 16:25:00|17958.7|17928.7|17957.1|17927.1|17959|17929|17957.1|17927.1|0
1694190600000|2023-09-08 16:30:00|17957.3|17927.3|17946.4|17916.4|17957.3|17927.3|17944.7|17914.7|0
1694190900000|2023-09-08 16:35:00|17946.3|17916.3|17941.1|17911.1|17946.3|17916.3|17937.7|17907.7|0
1694191200000|2023-09-08 16:40:00|17940.9|17910.9|17949.2|17919.2|17953.3|17923.3|17940.7|17910.7|0
1694191500000|2023-09-08 16:45:00|17949.4|17919.4|17938.5|17908.5|17949.4|17919.4|17938.5|17908.5|0
1694191800000|2023-09-08 16:50:00|17938|17908|17933|17903|17938.6|17908.6|17932.8|17902.8|0
1694192100000|2023-09-08 16:55:00|17933.1|17903.1|17943.9|17913.9|17943.9|17913.9|17932.6|17902.6|0
1694192400000|2023-09-08 17:00:00|17943.8|17913.8|17942|17912|17943.8|17913.8|17933.4|17903.4|0
1694192700000|2023-09-08 17:05:00|17942.1|17912.1|17940.5|17910.5|17942.1|17912.1|17939.8|17909.8|0
1694193000000|2023-09-08 17:10:00|17940.6|17910.6|17947.4|17917.4|17947.4|17917.4|17939.4|17909.4|0
1694193300000|2023-09-08 17:15:00|17947.3|17917.3|17961.4|17931.4|17961.4|17931.4|17947.3|17917.3|0
1694193600000|2023-09-08 17:20:00|17961.6|17931.6|17968|17938|17969.5|17939.5|17961.6|17931.6|0
1694193900000|2023-09-08 17:25:00|17967.9|17937.9|17965.1|17935.1|17967.9|17937.9|17959.2|17929.2|0
1694194200000|2023-09-08 17:30:00|17965.2|17935.2|17977.1|17947.1|17977.8|17947.8|17964.1|17934.1|0
1694194500000|2023-09-08 17:35:00|17977.2|17947.2|17978.3|17948.3|17978.6|17948.6|17973.9|17943.9|0
1694194800000|2023-09-08 17:40:00|17975.8|17945.8|17978.3|17948.3|17979.5|17949.5|17974.7|17944.7|0
1694195100000|2023-09-08 17:45:00|17978.1|17948.1|17971.1|17941.1|17978.8|17948.8|17970.6|17940.6|0
1694195400000|2023-09-08 17:50:00|17970.9|17940.9|17970.2|17940.2|17974.8|17944.8|17970.2|17940.2|0
1694195700000|2023-09-08 17:55:00|17970.3|17940.3|17979.4|17949.4|17979.9|17949.9|17970.2|17940.2|0
1694196000000|2023-09-08 18:00:00|17979.6|17949.6|17979.2|17949.2|17982.6|17952.6|17978.8|17948.8|0
1694196300000|2023-09-08 18:05:00|17979.1|17949.1|17980.8|17950.8|17981.1|17951.1|17978.1|17948.1|0
1694196600000|2023-09-08 18:10:00|17980.7|17950.7|17966.5|17936.5|17980.7|17950.7|17965.8|17935.8|0
1694196900000|2023-09-08 18:15:00|17966.3|17936.3|17961.6|17931.6|17966.7|17936.7|17960.7|17930.7|0
1694197200000|2023-09-08 18:20:00|17961.4|17931.4|17964.1|17934.1|17965.1|17935.1|17959.2|17929.2|0
1694197500000|2023-09-08 18:25:00|17964.3|17934.3|17969.7|17939.7|17970.2|17940.2|17962.9|17932.9|0
1694197800000|2023-09-08 18:30:00|17969.5|17939.5|17965.2|17935.2|17971.6|17941.6|17965|17935|0
1694198100000|2023-09-08 18:35:00|17965.4|17935.4|17971.6|17941.6|17974.9|17944.9|17965.4|17935.4|0
1694198400000|2023-09-08 18:40:00|17971.8|17941.8|17976.6|17946.6|17978.9|17948.9|17971.4|17941.4|0
1694198700000|2023-09-08 18:45:00|17976.4|17946.4|17970.3|17940.3|17976.8|17946.8|17969.9|17939.9|0
1694199000000|2023-09-08 18:50:00|17970.2|17940.2|17973.4|17943.4|17975|17945|17969|17939|0
1694199300000|2023-09-08 18:55:00|17973.2|17943.2|17982.8|17952.8|17983.2|17953.2|17973.2|17943.2|0
1694199600000|2023-09-08 19:00:00|17982.6|17952.6|17956.3|17926.3|17983.1|17953.1|17955.2|17925.2|0
1694199900000|2023-09-08 19:05:00|17956.1|17926.1|17964.2|17934.2|17965.7|17935.7|17956|17926|0
1694200200000|2023-09-08 19:10:00|17964.4|17934.4|17967.6|17937.6|17968.1|17938.1|17963.6|17933.6|0
1694200500000|2023-09-08 19:15:00|17967.5|17937.5|17969|17939|17969.9|17939.9|17966.4|17936.4|0
1694200800000|2023-09-08 19:20:00|17968.8|17938.8|17969|17939|17969|17939|17962.6|17932.6|0
1694201100000|2023-09-08 19:25:00|17969.1|17939.1|17965.4|17935.4|17969.1|17939.1|17964.6|17934.6|0
1694201400000|2023-09-08 19:30:00|17965.3|17935.3|17972.5|17942.5|17972.6|17942.6|17964.8|17934.8|0
1694201700000|2023-09-08 19:35:00|17972.8|17942.8|17965.1|17935.1|17972.8|17942.8|17954.5|17924.5|0
1694202000000|2023-09-08 19:40:00|17965|17935|17948.7|17918.7|17968.1|17938.1|17947.2|17917.2|0
1694202300000|2023-09-08 19:45:00|17948.9|17918.9|17958.5|17928.5|17961.6|17931.6|17948.3|17918.3|0
1694202600000|2023-09-08 19:50:00|17958.7|17928.7|17943.5|17913.5|17961.2|17931.2|17943.4|17913.4|0
1694202900000|2023-09-08 19:55:00|17943.9|17913.9|17949.8|17919.8|17957.2|17927.2|17943.7|17913.7|0
1694203200000|2023-09-08 20:00:00|17950.4|17920.4|17955.3|17925.3|17956|17926|17947.3|17917.3|0
1694203500000|2023-09-08 20:05:00|17956.5|17926.5|17962|17932|17963.3|17933.3|17956.5|17926.5|0
1694203800000|2023-09-08 20:10:00|17962.6|17932.6|17960|17930|17962.7|17932.7|17958.7|17928.7|0
1694204100000|2023-09-08 20:15:00|17959.4|17929.4|17962.7|17932.7|17962.7|17932.7|17959.3|17929.3|0
1694204400000|2023-09-08 20:20:00|17962.1|17932.1|17964.6|17934.6|17964.6|17934.6|17961.3|17931.3|0
1694204700000|2023-09-08 20:25:00|17964.1|17934.1|17963.5|17933.5|17965.3|17935.3|17962.8|17932.8|0
1694205000000|2023-09-08 20:30:00|17964.1|17934.1|17960.1|17930.1|17964.1|17934.1|17960.1|17930.1|0
1694205300000|2023-09-08 20:35:00|17960.7|17930.7|17960.1|17930.1|17962.1|17932.1|17960.1|17930.1|0
1694205600000|2023-09-08 20:40:00|17960.7|17930.7|17959.5|17929.5|17960.8|17930.8|17959.5|17929.5|0
1694205900000|2023-09-08 20:45:00|17960.1|17930.1|17958.8|17928.8|17960.1|17930.1|17958.8|17928.8|0
1694206200000|2023-09-08 20:50:00|17958.2|17928.2|17956.8|17926.8|17958.2|17928.2|17956.2|17926.2|0
1694206500000|2023-09-08 20:55:00|17956.7|17926.7|17953.6|17923.6|17956.7|17926.7|17952.7|17922.7|0
1694383200000|2023-09-10 22:00:00|18002.4|17972.4|17979.7|17949.7|18018.6|17988.6|17959.1|17929.1|0
1694383500000|2023-09-10 22:05:00|17980|17950|17995.8|17965.8|17996.1|17966.1|17975.7|17945.7|0
1694383800000|2023-09-10 22:10:00|17996.1|17966.1|18001|17971|18001|17971|17988.5|17958.5|0
1694384100000|2023-09-10 22:15:00|18001.6|17971.6|17988.8|17958.8|18001.6|17971.6|17985.4|17955.4|0
1694384400000|2023-09-10 22:20:00|17990|17960|17992.3|17962.3|17992.3|17962.3|17988.8|17958.8|0
1694384700000|2023-09-10 22:25:00|17992.5|17962.5|17995.4|17965.4|17996|17966|17992.1|17962.1|0
1694385000000|2023-09-10 22:30:00|17995.3|17965.3|17999.5|17969.5|17999.9|17969.9|17995.3|17965.3|0
1694385300000|2023-09-10 22:35:00|18000.3|17970.3|17995.4|17965.4|18007.1|17977.1|17990.6|17960.6|0
1694385600000|2023-09-10 22:40:00|17995.1|17965.1|17995.6|17965.6|17997.5|17967.5|17995|17965|0
1694385900000|2023-09-10 22:45:00|17995.3|17965.3|17999|17969|18000.7|17970.7|17995.2|17965.2|0
1694386200000|2023-09-10 22:50:00|17999.3|17969.3|18000.3|17970.3|18001.3|17971.3|17999.3|17969.3|0
1694386500000|2023-09-10 22:55:00|18000.6|17970.6|18002|17972|18002|17972|18000|17970|0
1694386800000|2023-09-10 23:00:00|18001.4|17971.4|17998.8|17968.8|18002|17972|17998.1|17968.1|0
1694387100000|2023-09-10 23:05:00|17999.1|17969.1|17996.9|17966.9|17999.5|17969.5|17996.9|17966.9|0
1694387400000|2023-09-10 23:10:00|17997.2|17967.2|17999.9|17969.9|18001.9|17971.9|17997.2|17967.2|0
1694387700000|2023-09-10 23:15:00|17999.3|17969.3|18000.5|17970.5|18001.3|17971.3|17999.2|17969.2|0
1694388000000|2023-09-10 23:20:00|18000.6|17970.6|18001.6|17971.6|18002.6|17972.6|17999.9|17969.9|0
1694388300000|2023-09-10 23:25:00|18001.9|17971.9|18005.8|17975.8|18005.8|17975.8|18001.9|17971.9|0
1694388600000|2023-09-10 23:30:00|18005.2|17975.2|18004.7|17974.7|18005.8|17975.8|18004.5|17974.5|0
1694388900000|2023-09-10 23:35:00|18005.3|17975.3|18006|17976|18006.7|17976.7|18004.1|17974.1|0
1694389200000|2023-09-10 23:40:00|18005.4|17975.4|18001.5|17971.5|18006.7|17976.7|18000.8|17970.8|0
1694389500000|2023-09-10 23:45:00|18001.8|17971.8|18002.2|17972.2|18002.8|17972.8|18000.8|17970.8|0
1694389800000|2023-09-10 23:50:00|18002.5|17972.5|18002.5|17972.5|18003.1|17973.1|18001.5|17971.5|0
1694390100000|2023-09-10 23:55:00|18002.8|17972.8|18003.6|17973.6|18004.3|17974.3|18002.2|17972.2|0
1694390400000|2023-09-11 00:00:00|18003.9|17973.9|18011.2|17981.2|18014.3|17984.3|18002.7|17972.7|0
1694390700000|2023-09-11 00:05:00|18010.6|17980.6|18005|17975|18011.9|17981.9|18003|17973|0
1694391000000|2023-09-11 00:10:00|18005.6|17975.6|18017.5|17987.5|18017.8|17987.8|18001.3|17971.3|0
1694391300000|2023-09-11 00:15:00|18017.8|17987.8|17991.1|17961.1|18019.5|17989.5|17988.1|17958.1|0
1694391600000|2023-09-11 00:20:00|17991.7|17961.7|17991.9|17961.9|17995.4|17965.4|17991.1|17961.1|0
1694391900000|2023-09-11 00:25:00|17991.6|17961.6|17975.3|17945.3|17993.1|17963.1|17975|17945|0
1694392200000|2023-09-11 00:30:00|17975.6|17945.6|17982.4|17952.4|17983.9|17953.9|17974.8|17944.8|0
1694392500000|2023-09-11 00:35:00|17982.1|17952.1|17983.6|17953.6|17985.7|17955.7|17980.9|17950.9|0
1694392800000|2023-09-11 00:40:00|17984.2|17954.2|17982.8|17952.8|17985.1|17955.1|17982.8|17952.8|0
1694393100000|2023-09-11 00:45:00|17983.4|17953.4|17986.9|17956.9|17989|17959|17981.3|17951.3|0
1694393400000|2023-09-11 00:50:00|17987.5|17957.5|17985.1|17955.1|17987.5|17957.5|17984.8|17954.8|0
1694393700000|2023-09-11 00:55:00|17985.4|17955.4|17984.2|17954.2|17985.4|17955.4|17982.4|17952.4|0
1694394000000|2023-09-11 01:00:00|17983.6|17953.6|17988.9|17958.9|17991|17961|17978.9|17948.9|0
1694394300000|2023-09-11 01:05:00|17988.6|17958.6|17980.4|17950.4|17990.4|17960.4|17979.8|17949.8|0
1694394600000|2023-09-11 01:10:00|17980.1|17950.1|17932.2|17902.2|17980.4|17950.4|17926|17896|0
1694394900000|2023-09-11 01:15:00|17930.7|17900.7|17958.6|17953.6|18000.1|17995.1|17852.6|17847.6|4255
1694395200000|2023-09-11 01:20:00|17957.1|17952.1|17927.6|17922.6|17961.1|17956.1|17886.6|17881.6|2360
1694395500000|2023-09-11 01:25:00|17927.1|17922.1|17961.6|17956.6|17965.6|17960.6|17927.1|17922.1|1924
1694395800000|2023-09-11 01:30:00|17961.1|17956.1|17870.1|17865.1|17977.6|17972.6|17862.6|17857.6|6482
1694396100000|2023-09-11 01:35:00|17870.6|17865.6|17966.6|17961.6|17969.1|17964.1|17843.1|17838.1|4870
1694396400000|2023-09-11 01:40:00|17963.1|17958.1|17938.6|17933.6|17971.1|17966.1|17926.1|17921.1|2329
1694396700000|2023-09-11 01:45:00|17939.1|17934.1|17970.1|17965.1|17998.1|17993.1|17919.1|17914.1|2686
1694397000000|2023-09-11 01:50:00|17971.1|17966.1|17959.1|17954.1|17986.6|17981.6|17947.1|17942.1|1724
1694397300000|2023-09-11 01:55:00|17959.6|17954.6|17928.1|17923.1|17963.1|17958.1|17910.1|17905.1|1672
1694397600000|2023-09-11 02:00:00|17930.1|17925.1|17942.6|17937.6|17942.6|17937.6|17907.6|17902.6|1400
1694397900000|2023-09-11 02:05:00|17942.1|17937.1|17904.1|17899.1|17950.6|17945.6|17900.6|17895.6|1360
1694398200000|2023-09-11 02:10:00|17902.6|17897.6|17861.1|17856.1|17910.6|17905.6|17853.1|17848.1|2490
1694398500000|2023-09-11 02:15:00|17860.6|17855.6|17848.1|17843.1|17866.1|17861.1|17828.1|17823.1|2545
1694398800000|2023-09-11 02:20:00|17848.6|17843.6|17900.1|17895.1|17900.1|17895.1|17846.6|17841.6|1737
1694399100000|2023-09-11 02:25:00|17902.1|17897.1|17929.1|17924.1|17956.1|17951.1|17902.1|17897.1|2464
1694399400000|2023-09-11 02:30:00|17930.6|17925.6|17940.6|17935.6|17943.1|17938.1|17915.1|17910.1|1899
1694399700000|2023-09-11 02:35:00|17942.1|17937.1|17947.1|17942.1|17955.6|17950.6|17935.1|17930.1|1374
1694400000000|2023-09-11 02:40:00|17947.6|17942.6|17915.6|17910.6|17961.1|17956.1|17907.1|17902.1|1442
1694400300000|2023-09-11 02:45:00|17916.1|17911.1|17927.1|17922.1|17930.1|17925.1|17907.1|17902.1|861
1694400600000|2023-09-11 02:50:00|17927.6|17922.6|17958.1|17953.1|17961.1|17956.1|17922.1|17917.1|1004
1694400900000|2023-09-11 02:55:00|17958.6|17953.6|17967.6|17962.6|17970.1|17965.1|17950.1|17945.1|1265
1694401200000|2023-09-11 03:00:00|17968.1|17963.1|17947.6|17942.6|17973.1|17968.1|17936.6|17931.6|1115
1694401500000|2023-09-11 03:05:00|17950.1|17945.1|17951.1|17946.1|17953.6|17948.6|17926.6|17921.6|875
1694401800000|2023-09-11 03:10:00|17950.6|17945.6|17948.6|17943.6|17959.1|17954.1|17937.6|17932.6|908
1694402100000|2023-09-11 03:15:00|17949.1|17944.1|17948.6|17943.6|17969.1|17964.1|17945.1|17940.1|829
1694402400000|2023-09-11 03:20:00|17949.1|17944.1|17923.6|17918.6|17949.6|17944.6|17923.6|17918.6|1030
1694402700000|2023-09-11 03:25:00|17924.1|17919.1|17912.1|17907.1|17927.6|17922.6|17908.6|17903.6|1005
1694403000000|2023-09-11 03:30:00|17912.6|17907.6|17915.6|17910.6|17919.6|17914.6|17906.1|17901.1|1031
1694403300000|2023-09-11 03:35:00|17916.1|17911.1|17920.1|17915.1|17922.6|17917.6|17904.6|17899.6|986
1694403600000|2023-09-11 03:40:00|17920.6|17915.6|17898.1|17893.1|17921.1|17916.1|17898.1|17893.1|715
1694403900000|2023-09-11 03:45:00|17900.1|17895.1|17876.1|17871.1|17901.6|17896.6|17875.1|17870.1|1229
1694404200000|2023-09-11 03:50:00|17879.1|17874.1|17869.6|17864.6|17880.1|17875.1|17865.1|17860.1|1280
1694404500000|2023-09-11 03:55:00|17870.1|17865.1|17886.6|17881.6|17889.1|17884.1|17864.6|17859.6|722
1694404800000|2023-09-11 04:00:00|17898.6|17868.6|17903.9|17873.9|17904.8|17874.8|17898.6|17868.6|5
1694405100000|2023-09-11 04:05:00|17903.6|17873.6|17907.3|17877.3|17907.3|17877.3|17903.3|17873.3|0
1694405400000|2023-09-11 04:10:00|17907.6|17877.6|17906.8|17876.8|17907.6|17877.6|17906.2|17876.2|0
1694405700000|2023-09-11 04:15:00|17907.3|17877.3|17908.2|17878.2|17908.2|17878.2|17906.8|17876.8|0
1694406000000|2023-09-11 04:20:00|17908.8|17878.8|17910.9|17880.9|17910.9|17880.9|17908.2|17878.2|0
1694406300000|2023-09-11 04:25:00|17911|17881|17911.9|17881.9|17912.7|17882.7|17911|17881|0
1694406600000|2023-09-11 04:30:00|17912.2|17882.2|17912.7|17882.7|17913.2|17883.2|17911.2|17881.2|0
1694406900000|2023-09-11 04:35:00|17913.3|17883.3|17915.8|17885.8|17917|17887|17912.7|17882.7|0
1694407200000|2023-09-11 04:40:00|17916.1|17886.1|17923.6|17893.6|17923.6|17893.6|17916.1|17886.1|0
1694407500000|2023-09-11 04:45:00|17924.2|17894.2|17928.1|17898.1|17928.2|17898.2|17923.6|17893.6|0
1694407800000|2023-09-11 04:50:00|17928.6|17898.6|17938.3|17908.3|17938.3|17908.3|17927.5|17897.5|0
1694408100000|2023-09-11 04:55:00|17938.6|17908.6|17939.2|17909.2|17939.8|17909.8|17938|17908|102
1694408400000|2023-09-11 05:00:00|17940.1|17935.1|18020.1|18015.1|18080.6|18075.6|17940.1|17935.1|6821
1694408700000|2023-09-11 05:05:00|18019.1|18014.1|17989.1|17984.1|18044.1|18039.1|17987.1|17982.1|2293
1694409000000|2023-09-11 05:10:00|17992.6|17987.6|18052.1|18047.1|18053.6|18048.6|17976.1|17971.1|2231
1694409300000|2023-09-11 05:15:00|18051.6|18046.6|18035.1|18030.1|18083.1|18078.1|18010.6|18005.6|2777
1694409600000|2023-09-11 05:20:00|18037.6|18032.6|18063.1|18058.1|18068.1|18063.1|18031.1|18026.1|2194
1694409900000|2023-09-11 05:25:00|18066.1|18061.1|18082.1|18077.1|18083.1|18078.1|18044.1|18039.1|2024
1694410200000|2023-09-11 05:30:00|18083.1|18078.1|18086.1|18081.1|18107.6|18102.6|18070.6|18065.6|2578
1694410500000|2023-09-11 05:35:00|18087.1|18082.1|18033.6|18028.6|18088.1|18083.1|18030.6|18025.6|2043
1694410800000|2023-09-11 05:40:00|18034.1|18029.1|18029.1|18024.1|18041.6|18036.6|18022.1|18017.1|1076
1694411100000|2023-09-11 05:45:00|18029.6|18024.6|18029.6|18024.6|18048.6|18043.6|18019.1|18014.1|1463
1694411400000|2023-09-11 05:50:00|18030.6|18025.6|18013.1|18008.1|18034.1|18029.1|18008.1|18003.1|1375
1694411700000|2023-09-11 05:55:00|18013.6|18008.6|18030.6|18025.6|18031.6|18026.6|17996.1|17991.1|1365
1694412000000|2023-09-11 06:00:00|18031.1|18026.1|17998.6|17993.6|18034.1|18029.1|17998.6|17993.6|1130
1694412300000|2023-09-11 06:05:00|17999.6|17994.6|17995.1|17990.1|18007.1|18002.1|17983.6|17978.6|1478
1694412600000|2023-09-11 06:10:00|17995.6|17990.6|17988.1|17983.1|18012.6|18007.6|17987.1|17982.1|1301
1694412900000|2023-09-11 06:15:00|17989.6|17984.6|17986.1|17981.1|18005.1|18000.1|17981.6|17976.6|1113
1694413200000|2023-09-11 06:20:00|17987.1|17982.1|17958.1|17953.1|17989.6|17984.6|17951.1|17946.1|1742
1694413500000|2023-09-11 06:25:00|17959.6|17954.6|17976.1|17971.1|17983.6|17978.6|17957.6|17952.6|1273
1694413800000|2023-09-11 06:30:00|17975.6|17970.6|17978.6|17973.6|17978.6|17973.6|17962.6|17957.6|892
1694414100000|2023-09-11 06:35:00|17979.1|17974.1|17999.1|17994.1|17999.1|17994.1|17978.6|17973.6|1174
1694414400000|2023-09-11 06:40:00|17999.6|17994.6|18006.1|18001.1|18010.6|18005.6|17992.6|17987.6|838
1694414700000|2023-09-11 06:45:00|18006.6|18001.6|17991.1|17986.1|18007.1|18002.1|17986.6|17981.6|904
1694415000000|2023-09-11 06:50:00|17990.6|17985.6|17980.1|17975.1|17992.1|17987.1|17979.1|17974.1|892
1694415300000|2023-09-11 06:55:00|17980.6|17975.6|17980.1|17975.1|17988.1|17983.1|17973.6|17968.6|646
1694415600000|2023-09-11 07:00:00|17983.1|17978.1|18010.1|18005.1|18010.6|18005.6|17979.6|17974.6|991
1694415900000|2023-09-11 07:05:00|18010.6|18005.6|18030.1|18025.1|18040.6|18035.6|18009.1|18004.1|998
1694416200000|2023-09-11 07:10:00|18032.1|18027.1|18037.1|18032.1|18043.6|18038.6|18023.6|18018.6|962
1694416500000|2023-09-11 07:15:00|18037.6|18032.6|18058.6|18053.6|18058.6|18053.6|18030.1|18025.1|856
1694416800000|2023-09-11 07:20:00|18058.1|18053.1|18093.6|18088.6|18094.6|18089.6|18051.1|18046.1|1558
1694417100000|2023-09-11 07:25:00|18092.1|18087.1|18090.1|18085.1|18094.6|18089.6|18060.1|18055.1|1124
1694417400000|2023-09-11 07:30:00|18090.6|18085.6|18119.1|18114.1|18132.6|18127.6|18090.1|18085.1|1985
1694417700000|2023-09-11 07:35:00|18120.6|18115.6|18164.1|18159.1|18174.1|18169.1|18119.6|18114.6|2123
1694418000000|2023-09-11 07:40:00|18164.6|18159.6|18134.6|18129.6|18168.6|18163.6|18129.6|18124.6|1504
1694418300000|2023-09-11 07:45:00|18136.1|18131.1|18106.6|18101.6|18138.6|18133.6|18105.6|18100.6|1039
1694418600000|2023-09-11 07:50:00|18106.1|18101.1|18103.6|18098.6|18118.1|18113.1|18094.1|18089.1|1026
1694418900000|2023-09-11 07:55:00|18103.1|18098.1|18107.6|18102.6|18111.6|18106.6|18095.6|18090.6|792
1694419200000|2023-09-11 08:00:00|18099|18094|18093.5|18088.5|18102.5|18097.5|18086.5|18081.5|969
1694419500000|2023-09-11 08:05:00|18094|18089|18084|18079|18094|18089|18070.5|18065.5|1355
1694419800000|2023-09-11 08:10:00|18083|18078|18088|18083|18090|18085|18079|18074|795
1694420100000|2023-09-11 08:15:00|18088.5|18083.5|18114.5|18109.5|18116.5|18111.5|18082|18077|932
1694420400000|2023-09-11 08:20:00|18113.5|18108.5|18119|18114|18141|18136|18113|18108|967
1694420700000|2023-09-11 08:25:00|18117.5|18112.5|18085|18080|18119.5|18114.5|18083.5|18078.5|1071
1694421000000|2023-09-11 08:30:00|18097.1|18067.1|18098.8|18068.8|18104.2|18074.2|18096.2|18066.2|0
1694421300000|2023-09-11 08:35:00|18099.4|18069.4|18097|18067|18100.3|18070.3|18091.1|18061.1|0
1694421600000|2023-09-11 08:40:00|18096.7|18066.7|18091.2|18061.2|18097.4|18067.4|18091.2|18061.2|0
1694421900000|2023-09-11 08:45:00|18090.9|18060.9|18089.3|18059.3|18092.4|18062.4|18089.3|18059.3|0
1694422200000|2023-09-11 08:50:00|18088.7|18058.7|18081.3|18051.3|18089.3|18059.3|18081.3|18051.3|0
1694422500000|2023-09-11 08:55:00|18081.1|18051.1|18083.2|18053.2|18083.2|18053.2|18078.1|18048.1|0
1694422800000|2023-09-11 09:00:00|18082.6|18052.6|18090.6|18060.6|18090.9|18060.9|18082|18052|0
1694423100000|2023-09-11 09:05:00|18091.2|18061.2|18093.9|18063.9|18094.2|18064.2|18090.6|18060.6|0
1694423400000|2023-09-11 09:10:00|18093.6|18063.6|18095.6|18065.6|18097.9|18067.9|18091.8|18061.8|0
1694423700000|2023-09-11 09:15:00|18083.5|18075.5|18074|18066|18083.5|18075.5|18053.5|18045.5|378
1694424000000|2023-09-11 09:20:00|18076|18068|18084.5|18076.5|18097|18089|18075.5|18067.5|144
1694424300000|2023-09-11 09:25:00|18084|18076|18082|18074|18089|18081|18081|18073|70
1694424600000|2023-09-11 09:30:00|18082.5|18074.5|18090.5|18082.5|18090.5|18082.5|18073|18065|98
1694424900000|2023-09-11 09:35:00|18089.5|18081.5|18081.5|18073.5|18089.5|18081.5|18078.5|18070.5|112
1694425200000|2023-09-11 09:40:00|18081|18073|18084.5|18076.5|18087|18079|18079|18071|44
1694425500000|2023-09-11 09:45:00|18084|18076|18086.5|18078.5|18087.5|18079.5|18082.5|18074.5|47
1694425800000|2023-09-11 09:50:00|18086|18078|18079|18071|18088|18080|18077.5|18069.5|105
1694426100000|2023-09-11 09:55:00|18078.5|18070.5|18079.5|18071.5|18086.5|18078.5|18077|18069|131
1694426400000|2023-09-11 10:00:00|18080|18072|18075.5|18067.5|18084|18076|18075.5|18067.5|85
1694426700000|2023-09-11 10:05:00|18074.5|18066.5|18075|18067|18076.5|18068.5|18069.5|18061.5|54
1694427000000|2023-09-11 10:10:00|18075.5|18067.5|18073.5|18065.5|18077|18069|18070|18062|87
1694427300000|2023-09-11 10:15:00|18069.5|18061.5|18070.5|18062.5|18076|18068|18066.5|18058.5|109
1694427600000|2023-09-11 10:20:00|18071|18063|18076|18068|18076.5|18068.5|18066|18058|56
1694427900000|2023-09-11 10:25:00|18076.5|18068.5|18076.5|18068.5|18079.5|18071.5|18072|18064|48
1694428200000|2023-09-11 10:30:00|18076|18068|18079|18071|18080|18072|18073|18065|39
1694428500000|2023-09-11 10:35:00|18079.5|18071.5|18074|18066|18082|18074|18072|18064|30
1694428800000|2023-09-11 10:40:00|18073.5|18065.5|18069|18061|18074|18066|18067.5|18059.5|35
1694429100000|2023-09-11 10:45:00|18069.5|18061.5|18070|18062|18073|18065|18065.5|18057.5|44
1694429400000|2023-09-11 10:50:00|18069.5|18061.5|18068|18060|18070.5|18062.5|18065.5|18057.5|11
1694429700000|2023-09-11 10:55:00|18067.5|18059.5|18069|18061|18072.5|18064.5|18065.5|18057.5|13
1694430000000|2023-09-11 11:00:00|18068.5|18060.5|18058|18050|18069|18061|18057|18049|73
1694430300000|2023-09-11 11:05:00|18057.5|18049.5|18049|18041|18058|18050|18046|18038|68
1694430600000|2023-09-11 11:10:00|18048.5|18040.5|18039.5|18031.5|18052|18044|18039.5|18031.5|61
1694430900000|2023-09-11 11:15:00|18040|18032|18036|18028|18043|18035|18034|18026|58
1694431200000|2023-09-11 11:20:00|18036.5|18028.5|18042.5|18034.5|18046.5|18038.5|18036|18028|40
1694431500000|2023-09-11 11:25:00|18042|18034|18040.5|18032.5|18048|18040|18040.5|18032.5|37
1694431800000|2023-09-11 11:30:00|18041|18033|18040.5|18032.5|18047.5|18039.5|18038.5|18030.5|41
1694432100000|2023-09-11 11:35:00|18041|18033|18041.5|18033.5|18049.5|18041.5|18039|18031|43
1694432400000|2023-09-11 11:40:00|18041|18033|18041|18033|18043|18035|18038|18030|56
1694432700000|2023-09-11 11:45:00|18041.5|18033.5|18049|18041|18050.5|18042.5|18040.5|18032.5|25
1694433000000|2023-09-11 11:50:00|18049.5|18041.5|18041|18033|18049.5|18041.5|18040|18032|27
1694433300000|2023-09-11 11:55:00|18040.5|18032.5|18042|18034|18043|18035|18037|18029|52
1694433600000|2023-09-11 12:00:00|18041.5|18033.5|18049.5|18041.5|18050|18042|18038.5|18030.5|93
1694433900000|2023-09-11 12:05:00|18050|18042|18065|18057|18065|18057|18047.5|18039.5|59
1694434200000|2023-09-11 12:10:00|18065.5|18057.5|18078|18070|18078|18070|18063.5|18055.5|82
1694434500000|2023-09-11 12:15:00|18077.5|18069.5|18072|18064|18083.5|18075.5|18070|18062|80
1694434800000|2023-09-11 12:20:00|18071.5|18063.5|18082|18074|18082.5|18074.5|18068.5|18060.5|31
1694435100000|2023-09-11 12:25:00|18081.5|18073.5|18076.5|18068.5|18083|18075|18075.5|18067.5|19
1694435400000|2023-09-11 12:30:00|18077|18069|18069.5|18061.5|18077|18069|18068|18060|34
1694435700000|2023-09-11 12:35:00|18070|18062|18091|18083|18095.5|18087.5|18070|18062|115
1694436000000|2023-09-11 12:40:00|18090|18082|18088.5|18080.5|18091.5|18083.5|18074.5|18066.5|83
1694436300000|2023-09-11 12:45:00|18089|18081|18075|18067|18092|18084|18074.5|18066.5|185
1694436600000|2023-09-11 12:50:00|18075.5|18067.5|18064|18056|18076.5|18068.5|18061.5|18053.5|144
1694436900000|2023-09-11 12:55:00|18063.5|18055.5|18077|18069|18077.5|18069.5|18062|18054|30
1694437200000|2023-09-11 13:00:00|18077.5|18069.5|18085|18077|18085|18077|18073|18065|53
1694437500000|2023-09-11 13:05:00|18085.5|18077.5|18083|18075|18090|18082|18080.5|18072.5|49
1694437800000|2023-09-11 13:10:00|18082.5|18074.5|18082.5|18074.5|18087.5|18079.5|18081|18073|29
1694438100000|2023-09-11 13:15:00|18083|18075|18082.5|18074.5|18087.5|18079.5|18081|18073|39
1694438400000|2023-09-11 13:20:00|18083|18075|18088|18080|18093|18085|18081.5|18073.5|47
1694438700000|2023-09-11 13:25:00|18088.5|18080.5|18092|18084|18101|18093|18088|18080|134
1694439000000|2023-09-11 13:30:00|18092.5|18084.5|18114|18106|18134|18126|18092.5|18084.5|735
1694439300000|2023-09-11 13:35:00|18114.5|18106.5|18086|18078|18116.5|18108.5|18079|18071|403
1694439600000|2023-09-11 13:40:00|18085.5|18077.5|18052.5|18044.5|18091.5|18083.5|18045.5|18037.5|414
1694439900000|2023-09-11 13:45:00|18053|18045|18034.5|18026.5|18057|18049|18022.5|18014.5|396
1694440200000|2023-09-11 13:50:00|18035|18027|18021|18013|18035|18027|17999|17991|455
1694440500000|2023-09-11 13:55:00|18022.5|18014.5|18018|18010|18037.5|18029.5|18002.5|17994.5|276
1694440800000|2023-09-11 14:00:00|18017|18009|18027|18019|18037|18029|18015|18007|209
1694441100000|2023-09-11 14:05:00|18026.5|18018.5|18041|18033|18050|18042|18016|18008|161
1694441400000|2023-09-11 14:10:00|18041.5|18033.5|18037|18029|18043|18035|18019.5|18011.5|148
1694441700000|2023-09-11 14:15:00|18036.5|18028.5|18040.5|18032.5|18049|18041|18032|18024|160
1694442000000|2023-09-11 14:20:00|18041|18033|18049.5|18041.5|18055|18047|18037|18029|140
1694442300000|2023-09-11 14:25:00|18049|18041|18042.5|18034.5|18058|18050|18041.5|18033.5|108
1694442600000|2023-09-11 14:30:00|18043|18035|18011|18003|18043|18035|18009.5|18001.5|186
1694442900000|2023-09-11 14:35:00|18010.5|18002.5|18020|18012|18023.5|18015.5|18010.5|18002.5|68
1694443200000|2023-09-11 14:40:00|18019.5|18011.5|18040.5|18032.5|18040.5|18032.5|18018.5|18010.5|140
1694443500000|2023-09-11 14:45:00|18040|18032|18044|18036|18049|18041|18037.5|18029.5|110
1694443800000|2023-09-11 14:50:00|18046|18038|18043.5|18035.5|18057|18049|18040.5|18032.5|164
1694444100000|2023-09-11 14:55:00|18043|18035|18030|18022|18047.5|18039.5|18027.5|18019.5|91
1694444400000|2023-09-11 15:00:00|18029.5|18021.5|18025.5|18017.5|18032|18024|18015|18007|107
1694444700000|2023-09-11 15:05:00|18025|18017|18006|17998|18027.5|18019.5|18005.5|17997.5|108
1694445000000|2023-09-11 15:10:00|18006.5|17998.5|18006.5|17998.5|18015|18007|18003.5|17995.5|99
1694445300000|2023-09-11 15:15:00|18006|17998|18012|18004|18014|18006|18001.5|17993.5|78
1694445600000|2023-09-11 15:20:00|18011.5|18003.5|18021.5|18013.5|18024.5|18016.5|18010.5|18002.5|72
1694445900000|2023-09-11 15:25:00|18021|18013|18018|18010|18029|18021|18017|18009|99
1694446200000|2023-09-11 15:30:00|18017|18009|18008|18000|18021.5|18013.5|18006|17998|100
1694446500000|2023-09-11 15:35:00|18007.5|17999.5|18009|18001|18017|18009|18006.5|17998.5|94
1694446800000|2023-09-11 15:40:00|18009.5|18001.5|18003|17995|18020.5|18012.5|18000|17992|158
1694447100000|2023-09-11 15:45:00|18002.5|17994.5|18011|18003|18011.5|18003.5|17996.5|17988.5|186
1694447400000|2023-09-11 15:50:00|18011.5|18003.5|18005|17997|18018.5|18010.5|18001.5|17993.5|50
1694447700000|2023-09-11 15:55:00|18005.5|17997.5|18008|18000|18008.5|18000.5|17996.5|17988.5|64
1694448000000|2023-09-11 16:00:00|18008.5|18000.5|18019.5|18011.5|18020|18012|18008.5|18000.5|78
1694448300000|2023-09-11 16:05:00|18020|18012|18027|18019|18032.5|18024.5|18017|18009|106
1694448600000|2023-09-11 16:10:00|18027.5|18019.5|18032.5|18024.5|18037|18029|18027.5|18019.5|66
1694448900000|2023-09-11 16:15:00|18032|18024|18036.5|18028.5|18040.5|18032.5|18032|18024|50
1694449200000|2023-09-11 16:20:00|18036|18028|18029.5|18021.5|18036.5|18028.5|18027.5|18019.5|37
1694449500000|2023-09-11 16:25:00|18030|18022|18041|18033|18042|18034|18030|18022|42
1694449800000|2023-09-11 16:30:00|18040.5|18032.5|18037.5|18029.5|18041.5|18033.5|18034.5|18026.5|45
1694450100000|2023-09-11 16:35:00|18036.5|18028.5|18034|18026|18043|18035|18033.5|18025.5|40
1694450400000|2023-09-11 16:40:00|18033.5|18025.5|18034.5|18026.5|18036.5|18028.5|18031|18023|35
1694450700000|2023-09-11 16:45:00|18035|18027|18032|18024|18036|18028|18028.5|18020.5|31
1694451000000|2023-09-11 16:50:00|18032.5|18024.5|18038|18030|18040.5|18032.5|18032|18024|57
1694451300000|2023-09-11 16:55:00|18039|18031|18042|18034|18042.5|18034.5|18036|18028|36
1694451600000|2023-09-11 17:00:00|18041.5|18033.5|18047|18039|18048.5|18040.5|18040|18032|52
1694451900000|2023-09-11 17:05:00|18046.5|18038.5|18050.5|18042.5|18052.5|18044.5|18043|18035|73
1694452200000|2023-09-11 17:10:00|18050|18042|18047|18039|18051.5|18043.5|18046|18038|35
1694452500000|2023-09-11 17:15:00|18047.5|18039.5|18058|18050|18058.5|18050.5|18047|18039|57
1694452800000|2023-09-11 17:20:00|18057.5|18049.5|18051.5|18043.5|18058|18050|18049|18041|28
1694453100000|2023-09-11 17:25:00|18052|18044|18053|18045|18054|18046|18050|18042|17
1694453400000|2023-09-11 17:30:00|18053.5|18045.5|18043|18035|18053.5|18045.5|18041.5|18033.5|52
1694453700000|2023-09-11 17:35:00|18044|18036|18046|18038|18048|18040|18043.5|18035.5|19
1694454000000|2023-09-11 17:40:00|18045.5|18037.5|18049|18041|18054.5|18046.5|18045.5|18037.5|45
1694454300000|2023-09-11 17:45:00|18049.5|18041.5|18043.5|18035.5|18052|18044|18043|18035|29
1694454600000|2023-09-11 17:50:00|18044|18036|18048.5|18040.5|18051|18043|18043.5|18035.5|26
1694454900000|2023-09-11 17:55:00|18049|18041|18054.5|18046.5|18057|18049|18047|18039|90
1694455200000|2023-09-11 18:00:00|18055|18047|18044.5|18036.5|18055.5|18047.5|18044|18036|32
1694455500000|2023-09-11 18:05:00|18045|18037|18032|18024|18045.5|18037.5|18030|18022|68
1694455800000|2023-09-11 18:10:00|18031.5|18023.5|18034.5|18026.5|18039|18031|18029.5|18021.5|49
1694456100000|2023-09-11 18:15:00|18035|18027|18036|18028|18036|18028|18028.5|18020.5|25
1694456400000|2023-09-11 18:20:00|18037|18029|18034.5|18026.5|18040.5|18032.5|18031.5|18023.5|39
1694456700000|2023-09-11 18:25:00|18034|18026|18029.5|18021.5|18038|18030|18029.5|18021.5|20
1694457000000|2023-09-11 18:30:00|18030|18022|18027.5|18019.5|18030.5|18022.5|18024|18016|62
1694457300000|2023-09-11 18:35:00|18027|18019|18030|18022|18031.5|18023.5|18025|18017|37
1694457600000|2023-09-11 18:40:00|18029.5|18021.5|18029.5|18021.5|18032|18024|18028|18020|33
1694457900000|2023-09-11 18:45:00|18029|18021|18029|18021|18030|18022|18021.5|18013.5|84
1694458200000|2023-09-11 18:50:00|18029.5|18021.5|18030|18022|18031|18023|18027|18019|40
1694458500000|2023-09-11 18:55:00|18030.5|18022.5|18044.3|18014.3|18044.3|18027|18022.5|18014.3|191
1694458800000|2023-09-11 19:00:00|18044.2|18014.2|18046.9|18016.9|18049.2|18019.2|18044|18014|0
1694459100000|2023-09-11 19:05:00|18044.5|18014.5|18044.9|18014.9|18044.9|18014.9|18044.2|18014.2|0
1694459400000|2023-09-11 19:10:00|18044.7|18014.7|18038.7|18008.7|18044.9|18014.9|18035.7|18005.7|0
1694459700000|2023-09-11 19:15:00|18038.5|18008.5|18048|18018|18048|18018|18037.5|18007.5|0
1694460000000|2023-09-11 19:20:00|18045.6|18015.6|18051.1|18021.1|18051.1|18021.1|18045.4|18015.4|0
1694460300000|2023-09-11 19:25:00|18051.3|18021.3|18054.4|18024.4|18055.7|18025.7|18050.1|18020.1|0
1694460600000|2023-09-11 19:30:00|18054.2|18024.2|18057.8|18027.8|18057.8|18027.8|18051.3|18021.3|0
1694460900000|2023-09-11 19:35:00|18057.6|18027.6|18052.4|18022.4|18057.6|18027.6|18051.9|18021.9|0
1694461200000|2023-09-11 19:40:00|18052.2|18022.2|18054.5|18024.5|18057.7|18027.7|18052.1|18022.1|0
1694461500000|2023-09-11 19:45:00|18054.3|18024.3|18053.4|18023.4|18056.5|18026.5|18050.7|18020.7|0
1694461800000|2023-09-11 19:50:00|18053.1|18023.1|18052.5|18022.5|18053.1|18023.1|18047.6|18017.6|0
1694462100000|2023-09-11 19:55:00|18052.4|18022.4|18066.9|18036.9|18071.4|18041.4|18049.3|18019.3|0
1694462400000|2023-09-11 20:00:00|18067|18037|18075.7|18045.7|18075.7|18045.7|18064.3|18034.3|0
1694462700000|2023-09-11 20:05:00|18075.3|18045.3|18065.9|18035.9|18075.7|18045.7|18065.9|18035.9|0
1694463000000|2023-09-11 20:10:00|18066.5|18036.5|18066.8|18036.8|18067.5|18037.5|18063.2|18033.2|0
1694463300000|2023-09-11 20:15:00|18067.1|18037.1|18067.8|18037.8|18068.2|18038.2|18066.2|18036.2|0
1694463600000|2023-09-11 20:20:00|18067.2|18037.2|18144.4|18114.4|18151.6|18121.6|18066.5|18036.5|0
1694463900000|2023-09-11 20:25:00|18145.1|18115.1|18155.6|18125.6|18155.7|18125.7|18143|18113|0
1694464200000|2023-09-11 20:30:00|18130.6|18100.6|18129.3|18099.3|18131.1|18101.1|18128.6|18098.6|0
1694464500000|2023-09-11 20:35:00|18128.7|18098.7|18113.7|18083.7|18128.7|18098.7|18095.9|18065.9|0
1694464800000|2023-09-11 20:40:00|18113.4|18083.4|18112.3|18082.3|18113.7|18083.7|18112.1|18082.1|0
1694465100000|2023-09-11 20:45:00|18111.7|18081.7|18110.8|18080.8|18111.7|18081.7|18110.2|18080.2|0
1694465400000|2023-09-11 20:50:00|18110.5|18080.5|18118.9|18088.9|18134.5|18104.5|18110.2|18080.2|0
1694465700000|2023-09-11 20:55:00|18118.7|18088.7|18119.5|18089.5|18120.4|18090.4|18118.4|18088.4|0
1694466000000|2023-09-11 21:00:00|18119.7|18089.7|18119.8|18089.8|18120.1|18090.1|18119.4|18089.4|0
1694466300000|2023-09-11 21:05:00|18119.6|18089.6|18119.4|18089.4|18119.8|18089.8|18119.2|18089.2|0
1694466600000|2023-09-11 21:10:00|18119.6|18089.6|18119.2|18089.2|18119.7|18089.7|18119.2|18089.2|0
1694466900000|2023-09-11 21:15:00|18119|18089|18118.7|18088.7|18119|18089|18118.6|18088.6|0
1694467200000|2023-09-11 21:20:00|18123.1|18093.1|18123.1|18093.1|18123.1|18093.1|18123.1|18093.1|0
1694467500000|2023-09-11 21:25:00|18128.1|18098.1|18097.3|18067.3|18128.1|18098.1|18097|18067|0
1694467800000|2023-09-11 21:30:00|18097.2|18067.2|18097|18067|18097.4|18067.4|18097|18067|0
1694468100000|2023-09-11 21:35:00|18096.8|18066.8|18097|18067|18097.7|18067.7|18096.6|18066.6|0
1694468400000|2023-09-11 21:40:00|18096.8|18066.8|18091.3|18061.3|18096.9|18066.9|18091.1|18061.1|0
1694468700000|2023-09-11 21:45:00|18091.2|18061.2|18090.8|18060.8|18091.3|18061.3|18090.5|18060.5|0
1694469000000|2023-09-11 21:50:00|18091.3|18061.3|18090|18060|18091.6|18061.6|18089.7|18059.7|0
1694469300000|2023-09-11 21:55:00|18090.1|18060.1|18089.7|18059.7|18090.9|18060.9|18089|18059|0
1694469600000|2023-09-11 22:00:00|18090.1|18060.1|18088.6|18058.6|18090.5|18060.5|18087.9|18057.9|0
1694469900000|2023-09-11 22:05:00|18088.8|18058.8|18090.5|18060.5|18092.6|18062.6|18088.6|18058.6|0
1694470200000|2023-09-11 22:10:00|18090.2|18060.2|18088|18058|18090.5|18060.5|18087.9|18057.9|0
1694470500000|2023-09-11 22:15:00|18087.7|18057.7|18088.3|18058.3|18088.3|18058.3|18085.3|18055.3|0
1694470800000|2023-09-11 22:20:00|18088.9|18058.9|18088.3|18058.3|18089|18059|18087.7|18057.7|0
1694471100000|2023-09-11 22:25:00|18088.6|18058.6|18088.7|18058.7|18089|18059|18088.3|18058.3|0
1694471400000|2023-09-11 22:30:00|18089|18059|18088.9|18058.9|18090|18060|18088.9|18058.9|0
1694471700000|2023-09-11 22:35:00|18088.3|18058.3|18084|18054|18088.9|18058.9|18084|18054|0
1694472000000|2023-09-11 22:40:00|18084.6|18054.6|18086.5|18056.5|18086.5|18056.5|18084.6|18054.6|0
1694472300000|2023-09-11 22:45:00|18085.9|18055.9|18085.4|18055.4|18086.5|18056.5|18085.4|18055.4|0
1694472600000|2023-09-11 22:50:00|18086|18056|18085.4|18055.4|18086.1|18056.1|18084.7|18054.7|0
1694472900000|2023-09-11 22:55:00|18085.1|18055.1|18086.1|18056.1|18087.4|18057.4|18084.1|18054.1|0
1694473200000|2023-09-11 23:00:00|18085.8|18055.8|18086.3|18056.3|18087.6|18057.6|18085.4|18055.4|0
1694473500000|2023-09-11 23:05:00|18086.9|18056.9|18088.1|18058.1|18089|18059|18086.9|18056.9|0
1694473800000|2023-09-11 23:10:00|18087.7|18057.7|18088|18058|18088.1|18058.1|18087|18057|0
1694474100000|2023-09-11 23:15:00|18087.6|18057.6|18088.2|18058.2|18088.6|18058.6|18087.3|18057.3|0
1694474400000|2023-09-11 23:20:00|18088.5|18058.5|18086.8|18056.8|18089.6|18059.6|18086.8|18056.8|0
1694474700000|2023-09-11 23:25:00|18087.4|18057.4|18088.2|18058.2|18089.6|18059.6|18087.4|18057.4|0
1694475000000|2023-09-11 23:30:00|18089.6|18059.6|18088.7|18058.7|18090.2|18060.2|18087.2|18057.2|0
1694475300000|2023-09-11 23:35:00|18088.4|18058.4|18088|18058|18088.7|18058.7|18088|18058|0
1694475600000|2023-09-11 23:40:00|18088.3|18058.3|18100.5|18070.5|18102.5|18072.5|18087.3|18057.3|0
1694475900000|2023-09-11 23:45:00|18099.9|18069.9|18102.5|18072.5|18102.5|18072.5|18099.9|18069.9|0
1694476200000|2023-09-11 23:50:00|18102.2|18072.2|18103.9|18073.9|18105.2|18075.2|18101.9|18071.9|0
1694476500000|2023-09-11 23:55:00|18103.3|18073.3|18102.6|18072.6|18103.9|18073.9|18101.9|18071.9|0
1694476800000|2023-09-12 00:00:00|18102|18072|18091.5|18061.5|18103.1|18073.1|18091|18061|0
1694477100000|2023-09-12 00:05:00|18092.1|18062.1|18089.3|18059.3|18093.4|18063.4|18085.9|18055.9|0
1694477400000|2023-09-12 00:10:00|18088.7|18058.7|18086.2|18056.2|18089.5|18059.5|18085.6|18055.6|0
1694477700000|2023-09-12 00:15:00|18085.6|18055.6|18086.8|18056.8|18087.5|18057.5|18083.8|18053.8|0
1694478000000|2023-09-12 00:20:00|18087.1|18057.1|18086.6|18056.6|18087.7|18057.7|18085.4|18055.4|0
1694478300000|2023-09-12 00:25:00|18086|18056|18086|18056|18086.9|18056.9|18085.4|18055.4|0
1694478600000|2023-09-12 00:30:00|18085.7|18055.7|18085.8|18055.8|18086.1|18056.1|18083.1|18053.1|0
1694478900000|2023-09-12 00:35:00|18086.1|18056.1|18084.6|18054.6|18089.2|18059.2|18084.6|18054.6|0
1694479200000|2023-09-12 00:40:00|18084.3|18054.3|18071.7|18041.7|18084.9|18054.9|18069.8|18039.8|0
1694479500000|2023-09-12 00:45:00|18071.5|18041.5|18070.8|18040.8|18072.3|18042.3|18069.6|18039.6|0
1694479800000|2023-09-12 00:50:00|18071.4|18041.4|18072.9|18042.9|18072.9|18042.9|18071.4|18041.4|0
1694480100000|2023-09-12 00:55:00|18072.3|18042.3|18071.7|18041.7|18072.9|18042.9|18070.2|18040.2|0
1694480400000|2023-09-12 01:00:00|18072.3|18042.3|18065.5|18035.5|18072.3|18042.3|18064.6|18034.6|0
1694480700000|2023-09-12 01:05:00|18065.8|18035.8|18044.3|18014.3|18065.8|18035.8|18044.3|18014.3|0
1694481000000|2023-09-12 01:10:00|18044|18014|18038.5|18008.5|18048.2|18018.2|18038.2|18008.2|0
1694481300000|2023-09-12 01:15:00|18038.2|18008.2|17978|17973|18038.2|18008.2|17969.5|17964.5|2116
1694481600000|2023-09-12 01:20:00|17981|17976|17961.9|17956.9|17992.5|17987.5|17959.9|17954.9|943
1694481900000|2023-09-12 01:25:00|17962.4|17957.4|17959.4|17954.4|17963.9|17958.9|17950.4|17945.4|655
1694482200000|2023-09-12 01:30:00|17959.9|17954.9|17879.9|17874.9|17972.9|17967.9|17878.4|17873.4|5146
1694482500000|2023-09-12 01:35:00|17884.4|17879.4|17886.9|17881.9|17908.4|17903.4|17867.9|17862.9|3239
1694482800000|2023-09-12 01:40:00|17886.4|17881.4|17918.9|17913.9|17926.9|17921.9|17882.4|17877.4|2813
1694483100000|2023-09-12 01:45:00|17919.9|17914.9|17913.9|17908.9|17934.4|17929.4|17895.4|17890.4|2047
1694483400000|2023-09-12 01:50:00|17912.9|17907.9|17905.9|17900.9|17912.9|17907.9|17875.9|17870.9|2185
1694483700000|2023-09-12 01:55:00|17904.9|17899.9|17945.9|17940.9|17949.4|17944.4|17901.9|17896.9|2096
1694484000000|2023-09-12 02:00:00|17946.4|17941.4|17918.9|17913.9|17950.4|17945.4|17917.4|17912.4|1784
1694484300000|2023-09-12 02:05:00|17919.4|17914.4|17953.9|17948.9|17975.4|17970.4|17918.9|17913.9|1750
1694484600000|2023-09-12 02:10:00|17953.4|17948.4|17959.9|17954.9|17983.4|17978.4|17939.9|17934.9|1511
1694484900000|2023-09-12 02:15:00|17959.4|17954.4|17991.9|17986.9|18011.4|18006.4|17952.4|17947.4|2182
1694485200000|2023-09-12 02:20:00|17992.4|17987.4|18008.9|18003.9|18011.4|18006.4|17978.9|17973.9|1219
1694485500000|2023-09-12 02:25:00|18008.4|18003.4|17987.9|17982.9|18008.4|18003.4|17976.9|17971.9|920
1694485800000|2023-09-12 02:30:00|17988.4|17983.4|18000.9|17995.9|18002.4|17997.4|17959.4|17954.4|1341
1694486100000|2023-09-12 02:35:00|17999.9|17994.9|18043.9|18038.9|18051.9|18046.9|17981.4|17976.4|2303
1694486400000|2023-09-12 02:40:00|18043.4|18038.4|18060.9|18055.9|18087.4|18082.4|18032.9|18027.9|2259
1694486700000|2023-09-12 02:45:00|18061.4|18056.4|18073.4|18068.4|18082.9|18077.9|18052.9|18047.9|1635
1694487000000|2023-09-12 02:50:00|18073.9|18068.9|18090.9|18085.9|18100.9|18095.9|18072.4|18067.4|1405
1694487300000|2023-09-12 02:55:00|18091.4|18086.4|18106.4|18101.4|18106.4|18101.4|18064.4|18059.4|1098
1694487600000|2023-09-12 03:00:00|18106.9|18101.9|18121.9|18116.9|18122.4|18117.4|18078.9|18073.9|1177
1694487900000|2023-09-12 03:05:00|18122.4|18117.4|18112.9|18107.9|18148.9|18143.9|18110.9|18105.9|1848
1694488200000|2023-09-12 03:10:00|18113.9|18108.9|18115.9|18110.9|18122.4|18117.4|18094.4|18089.4|1042
1694488500000|2023-09-12 03:15:00|18114.9|18109.9|18089.9|18084.9|18120.4|18115.4|18081.4|18076.4|1127
1694488800000|2023-09-12 03:20:00|18090.4|18085.4|18074.9|18069.9|18099.9|18094.9|18074.9|18069.9|773
1694489100000|2023-09-12 03:25:00|18074.4|18069.4|18074.9|18069.9|18083.9|18078.9|18067.9|18062.9|730
1694489400000|2023-09-12 03:30:00|18073.9|18068.9|18094.4|18089.4|18094.4|18089.4|18069.9|18064.9|402
1694489700000|2023-09-12 03:35:00|18093.9|18088.9|18090.9|18085.9|18097.9|18092.9|18087.4|18082.4|292
1694490000000|2023-09-12 03:40:00|18091.4|18086.4|18104.9|18099.9|18108.9|18103.9|18090.4|18085.4|355
1694490300000|2023-09-12 03:45:00|18105.4|18100.4|18088.4|18083.4|18106.4|18101.4|18088.4|18083.4|257
1694490600000|2023-09-12 03:50:00|18088.9|18083.9|18098.9|18093.9|18104.4|18099.4|18088.9|18083.9|232
1694490900000|2023-09-12 03:55:00|18098.4|18093.4|18096.4|18091.4|18100.4|18095.4|18088.9|18083.9|301
1694491200000|2023-09-12 04:00:00|18107.4|18077.4|18109|18079|18109.8|18079.8|18106.5|18076.5|0
1694491500000|2023-09-12 04:05:00|18108.7|18078.7|18109.7|18079.7|18110.3|18080.3|18108.4|18078.4|0
1694491800000|2023-09-12 04:10:00|18109.4|18079.4|18108.6|18078.6|18110.3|18080.3|18108.6|18078.6|0
1694492100000|2023-09-12 04:15:00|18108.3|18078.3|18104.6|18074.6|18108.6|18078.6|18104.6|18074.6|0
1694492400000|2023-09-12 04:20:00|18104.2|18074.2|18105.3|18075.3|18105.9|18075.9|18103.1|18073.1|0
1694492700000|2023-09-12 04:25:00|18104.7|18074.7|18102.4|18072.4|18105.3|18075.3|18101.9|18071.9|0
1694493000000|2023-09-12 04:30:00|18102.7|18072.7|18103.8|18073.8|18103.9|18073.9|18101.8|18071.8|0
1694493300000|2023-09-12 04:35:00|18104.4|18074.4|18102|18072|18104.4|18074.4|18102|18072|0
1694493600000|2023-09-12 04:40:00|18102.3|18072.3|18102.2|18072.2|18103.2|18073.2|18101.6|18071.6|0
1694493900000|2023-09-12 04:45:00|18101.6|18071.6|18101.6|18071.6|18102.5|18072.5|18101.6|18071.6|0
1694494200000|2023-09-12 04:50:00|18101.9|18071.9|18104|18074|18104.6|18074.6|18101.9|18071.9|0
1694494500000|2023-09-12 04:55:00|18103.4|18073.4|18101.9|18071.9|18104.3|18074.3|18101.3|18071.3|8
1694494800000|2023-09-12 05:00:00|18102.2|18072.2|18071.9|18066.9|18102.2|18094.9|18069.4|18064.4|1293
1694495100000|2023-09-12 05:05:00|18072.4|18067.4|18048.9|18043.9|18072.9|18067.9|18043.9|18038.9|1251
1694495400000|2023-09-12 05:10:00|18047.9|18042.9|18033.4|18028.4|18049.9|18044.9|18023.4|18018.4|1024
1694495700000|2023-09-12 05:15:00|18032.4|18027.4|18050.9|18045.9|18055.9|18050.9|18027.9|18022.9|900
1694496000000|2023-09-12 05:20:00|18050.4|18045.4|18058.9|18053.9|18068.9|18063.9|18048.9|18043.9|745
1694496300000|2023-09-12 05:25:00|18059.4|18054.4|18060.9|18055.9|18067.4|18062.4|18050.9|18045.9|527
1694496600000|2023-09-12 05:30:00|18061.4|18056.4|18054.9|18049.9|18082.9|18077.9|18050.4|18045.4|1097
1694496900000|2023-09-12 05:35:00|18054.4|18049.4|18059.9|18054.9|18076.4|18071.4|18051.4|18046.4|796
1694497200000|2023-09-12 05:40:00|18060.4|18055.4|18071.4|18066.4|18081.4|18076.4|18058.9|18053.9|502
1694497500000|2023-09-12 05:45:00|18072.4|18067.4|18077.9|18072.9|18079.4|18074.4|18066.4|18061.4|342
1694497800000|2023-09-12 05:50:00|18078.4|18073.4|18086.4|18081.4|18091.4|18086.4|18076.4|18071.4|1540
1694498100000|2023-09-12 05:55:00|18085.9|18080.9|18095.9|18090.9|18101.4|18096.4|18079.9|18074.9|519
1694498400000|2023-09-12 06:00:00|18095.4|18090.4|18073.9|18068.9|18100.4|18095.4|18072.4|18067.4|731
1694498700000|2023-09-12 06:05:00|18074.4|18069.4|18065.9|18060.9|18086.9|18081.9|18065.4|18060.4|475
1694499000000|2023-09-12 06:10:00|18065.4|18060.4|18092.4|18087.4|18094.9|18089.9|18065.4|18060.4|510
1694499300000|2023-09-12 06:15:00|18092.9|18087.9|18094.4|18089.4|18108.9|18103.9|18087.9|18082.9|565
1694499600000|2023-09-12 06:20:00|18094.9|18089.9|18081.4|18076.4|18096.9|18091.9|18081.4|18076.4|264
1694499900000|2023-09-12 06:25:00|18080.9|18075.9|18066.4|18061.4|18082.4|18077.4|18065.9|18060.9|647
1694500200000|2023-09-12 06:30:00|18065.9|18060.9|18067.9|18062.9|18069.9|18064.9|18053.9|18048.9|673
1694500500000|2023-09-12 06:35:00|18068.4|18063.4|18051.9|18046.9|18070.4|18065.4|18045.4|18040.4|672
1694500800000|2023-09-12 06:40:00|18052.4|18047.4|18046.4|18041.4|18057.4|18052.4|18044.9|18039.9|575
1694501100000|2023-09-12 06:45:00|18046.9|18041.9|18050.4|18045.4|18052.4|18047.4|18039.9|18034.9|690
1694501400000|2023-09-12 06:50:00|18050.9|18045.9|18065.9|18060.9|18073.4|18068.4|18047.4|18042.4|633
1694501700000|2023-09-12 06:55:00|18065.4|18060.4|18073.4|18068.4|18080.4|18075.4|18061.4|18056.4|613
1694502000000|2023-09-12 07:00:00|18074.4|18069.4|18082.4|18077.4|18094.4|18089.4|18074.4|18069.4|858
1694502300000|2023-09-12 07:05:00|18082.9|18077.9|18069.4|18064.4|18086.9|18081.9|18068.4|18063.4|495
1694502600000|2023-09-12 07:10:00|18069.9|18064.9|18043.9|18038.9|18071.4|18066.4|18037.4|18032.4|991
1694502900000|2023-09-12 07:15:00|18044.4|18039.4|18044.9|18039.9|18053.9|18048.9|18037.9|18032.9|768
1694503200000|2023-09-12 07:20:00|18044.4|18039.4|18028.9|18023.9|18046.9|18041.9|18027.4|18022.4|974
1694503500000|2023-09-12 07:25:00|18030.9|18025.9|18039.9|18034.9|18042.4|18037.4|18021.9|18016.9|823
1694503800000|2023-09-12 07:30:00|18039.4|18034.4|18014.9|18009.9|18042.9|18037.9|18001.9|17996.9|2590
1694504100000|2023-09-12 07:35:00|18014.4|18009.4|18026.9|18021.9|18030.9|18025.9|18006.9|18001.9|1385
1694504400000|2023-09-12 07:40:00|18026.4|18021.4|18027.9|18022.9|18036.4|18031.4|18025.4|18020.4|1049
1694504700000|2023-09-12 07:45:00|18028.4|18023.4|18018.9|18013.9|18034.9|18029.9|18016.9|18011.9|1387
1694505000000|2023-09-12 07:50:00|18019.4|18014.4|18019.9|18014.9|18026.9|18021.9|18014.4|18009.4|1323
1694505300000|2023-09-12 07:55:00|18020.4|18015.4|18024.4|18019.4|18029.4|18024.4|18017.9|18012.9|1045
1694505600000|2023-09-12 08:00:00|18025.4|18020.4|18007.9|18002.9|18029.9|18024.9|18006.9|18001.9|940
1694505900000|2023-09-12 08:05:00|18006.9|18001.9|18008.9|18003.9|18017.4|18012.4|18001.9|17996.9|812
1694506200000|2023-09-12 08:10:00|18010.9|18005.9|18039.9|18034.9|18041.4|18036.4|18008.4|18003.4|883
1694506500000|2023-09-12 08:15:00|18039.4|18034.4|18046.4|18041.4|18048.4|18043.4|18035.9|18030.9|688
1694506800000|2023-09-12 08:20:00|18045.9|18040.9|18059.4|18054.4|18066.4|18061.4|18045.9|18040.9|635
1694507100000|2023-09-12 08:25:00|18059.9|18054.9|18064.4|18059.4|18071.9|18066.9|18058.4|18053.4|743
1694507400000|2023-09-12 08:30:00|18078.9|18048.9|18065.4|18035.4|18078.9|18048.9|18065.4|18035.4|0
1694507700000|2023-09-12 08:35:00|18065.1|18035.1|18065.4|18035.4|18069.3|18039.3|18064.5|18034.5|0
1694508000000|2023-09-12 08:40:00|18065.1|18035.1|18065.7|18035.7|18067.7|18037.7|18064.8|18034.8|0
1694508300000|2023-09-12 08:45:00|18065.4|18035.4|18065.1|18035.1|18066|18036|18059.7|18029.7|0
1694508600000|2023-09-12 08:50:00|18064.8|18034.8|18064.2|18034.2|18070.5|18040.5|18063.3|18033.3|0
1694508900000|2023-09-12 08:55:00|18064.1|18034.1|18063.9|18033.9|18067.2|18037.2|18063|18033|0
1694509200000|2023-09-12 09:00:00|18064|18034|18069.9|18039.9|18071.1|18041.1|18061.9|18031.9|0
1694509500000|2023-09-12 09:05:00|18068.7|18038.7|18065.2|18035.2|18070.2|18040.2|18064.6|18034.6|0
1694509800000|2023-09-12 09:10:00|18065.4|18035.4|18064.5|18034.5|18066|18036|18063|18033|0
1694510100000|2023-09-12 09:15:00|18051.4|18043.4|18045.4|18037.4|18058.4|18050.4|18043.4|18035.4|177
1694510400000|2023-09-12 09:20:00|18044.9|18036.9|18044.4|18036.4|18047.9|18039.9|18042.9|18034.9|34
1694510700000|2023-09-12 09:25:00|18044.9|18036.9|18052.9|18044.9|18053.4|18045.4|18044.4|18036.4|28
1694511000000|2023-09-12 09:30:00|18052.4|18044.4|18034.4|18026.4|18052.4|18044.4|18029.9|18021.9|118
1694511300000|2023-09-12 09:35:00|18035.9|18027.9|18029.9|18021.9|18041.4|18033.4|18029.9|18021.9|67
1694511600000|2023-09-12 09:40:00|18029.4|18021.4|18051.4|18043.4|18053.4|18045.4|18029.4|18021.4|107
1694511900000|2023-09-12 09:45:00|18050.9|18042.9|18054.9|18046.9|18057.4|18049.4|18047.9|18039.9|43
1694512200000|2023-09-12 09:50:00|18055.4|18047.4|18049.4|18041.4|18055.4|18047.4|18045.4|18037.4|27
1694512500000|2023-09-12 09:55:00|18048.9|18040.9|18054.4|18046.4|18056.9|18048.9|18048.9|18040.9|102
1694512800000|2023-09-12 10:00:00|18053.9|18045.9|18059.9|18051.9|18060.4|18052.4|18048.9|18040.9|62
1694513100000|2023-09-12 10:05:00|18059.4|18051.4|18049.9|18041.9|18059.9|18051.9|18049.9|18041.9|83
1694513400000|2023-09-12 10:10:00|18050.4|18042.4|18054.9|18046.9|18060.9|18052.9|18048.9|18040.9|88
1694513700000|2023-09-12 10:15:00|18056.4|18048.4|18058.4|18050.4|18063.9|18055.9|18049.4|18041.4|98
1694514000000|2023-09-12 10:20:00|18057.9|18049.9|18057.9|18049.9|18059.9|18051.9|18049.9|18041.9|67
1694514300000|2023-09-12 10:25:00|18057.4|18049.4|18056.9|18048.9|18058.9|18050.9|18053.4|18045.4|11
1694514600000|2023-09-12 10:30:00|18057.4|18049.4|18061.9|18053.9|18070.4|18062.4|18055.4|18047.4|83
1694514900000|2023-09-12 10:35:00|18063.4|18055.4|18055.9|18047.9|18063.4|18055.4|18053.4|18045.4|30
1694515200000|2023-09-12 10:40:00|18056.4|18048.4|18038.9|18030.9|18056.9|18048.9|18038.4|18030.4|52
1694515500000|2023-09-12 10:45:00|18038.4|18030.4|18042.9|18034.9|18042.9|18034.9|18032.4|18024.4|98
1694515800000|2023-09-12 10:50:00|18041.4|18033.4|18040.9|18032.9|18046.4|18038.4|18038.4|18030.4|55
1694516100000|2023-09-12 10:55:00|18041.4|18033.4|18044.4|18036.4|18044.4|18036.4|18039.4|18031.4|27
1694516400000|2023-09-12 11:00:00|18044.9|18036.9|18037.4|18029.4|18045.4|18037.4|18028.4|18020.4|64
1694516700000|2023-09-12 11:05:00|18036.9|18028.9|18042.4|18034.4|18042.4|18034.4|18030.9|18022.9|45
1694517000000|2023-09-12 11:10:00|18042.9|18034.9|18041.9|18033.9|18042.9|18034.9|18035.4|18027.4|15
1694517300000|2023-09-12 11:15:00|18042.4|18034.4|18035.4|18027.4|18044.4|18036.4|18035.4|18027.4|7
1694517600000|2023-09-12 11:20:00|18035.9|18027.9|18022.4|18014.4|18037.4|18029.4|18021.4|18013.4|77
1694517900000|2023-09-12 11:25:00|18022.9|18014.9|18023.9|18015.9|18027.9|18019.9|18020.4|18012.4|35
1694518200000|2023-09-12 11:30:00|18023.4|18015.4|18023.4|18015.4|18024.9|18016.9|18018.4|18010.4|19
1694518500000|2023-09-12 11:35:00|18022.9|18014.9|18017.4|18009.4|18023.4|18015.4|18017.4|18009.4|17
1694518800000|2023-09-12 11:40:00|18016.4|18008.4|18019.4|18011.4|18021.9|18013.9|18015.9|18007.9|37
1694519100000|2023-09-12 11:45:00|18018.9|18010.9|18015.4|18007.4|18019.4|18011.4|18014.4|18006.4|14
1694519400000|2023-09-12 11:50:00|18013.9|18005.9|18017.4|18009.4|18017.4|18009.4|18012.9|18004.9|38
1694519700000|2023-09-12 11:55:00|18016.9|18008.9|18019.9|18011.9|18021.4|18013.4|18013.4|18005.4|24
1694520000000|2023-09-12 12:00:00|18019.4|18011.4|18017.4|18009.4|18022.9|18014.9|18016.4|18008.4|94
1694520300000|2023-09-12 12:05:00|18017.9|18009.9|18019.4|18011.4|18020.9|18012.9|18012.9|18004.9|87
1694520600000|2023-09-12 12:10:00|18018.9|18010.9|18022.4|18014.4|18023.9|18015.9|18018.9|18010.9|46
1694520900000|2023-09-12 12:15:00|18022.9|18014.9|18028.4|18020.4|18029.4|18021.4|18019.4|18011.4|15
1694521200000|2023-09-12 12:20:00|18027.9|18019.9|18026.4|18018.4|18029.4|18021.4|18023.9|18015.9|13
1694521500000|2023-09-12 12:25:00|18025.9|18017.9|18033.4|18025.4|18034.9|18026.9|18025.9|18017.9|99
1694521800000|2023-09-12 12:30:00|18032.9|18024.9|18039.4|18031.4|18040.4|18032.4|18029.9|18021.9|27
1694522100000|2023-09-12 12:35:00|18038.9|18030.9|18041.9|18033.9|18043.4|18035.4|18035.4|18027.4|72
1694522400000|2023-09-12 12:40:00|18042.4|18034.4|18043.4|18035.4|18053.4|18045.4|18041.9|18033.9|77
1694522700000|2023-09-12 12:45:00|18042.9|18034.9|18042.9|18034.9|18043.9|18035.9|18038.4|18030.4|41
1694523000000|2023-09-12 12:50:00|18042.4|18034.4|18037.4|18029.4|18042.9|18034.9|18034.9|18026.9|46
1694523300000|2023-09-12 12:55:00|18036.9|18028.9|18029.4|18021.4|18036.9|18028.9|18026.9|18018.9|38
1694523600000|2023-09-12 13:00:00|18028.9|18020.9|18017.4|18009.4|18028.9|18020.9|18014.9|18006.9|80
1694523900000|2023-09-12 13:05:00|18017.9|18009.9|18012.4|18004.4|18021.9|18013.9|18011.4|18003.4|84
1694524200000|2023-09-12 13:10:00|18012.9|18004.9|18006.9|17998.9|18016.4|18008.4|18005.4|17997.4|97
1694524500000|2023-09-12 13:15:00|18007.9|17999.9|18011.4|18003.4|18015.9|18007.9|18000.9|17992.9|131
1694524800000|2023-09-12 13:20:00|18010.9|18002.9|18010.4|18002.4|18012.9|18004.9|17997.9|17989.9|117
1694525100000|2023-09-12 13:25:00|18007.4|17999.4|17997.9|17989.9|18007.9|17999.9|17995.4|17987.4|193
1694525400000|2023-09-12 13:30:00|17998.4|17990.4|18073.9|18065.9|18073.9|18065.9|17993.4|17985.4|613
1694525700000|2023-09-12 13:35:00|18074.9|18066.9|18116.9|18108.9|18120.9|18112.9|18073.9|18065.9|779
1694526000000|2023-09-12 13:40:00|18117.4|18109.4|18130.4|18122.4|18142.4|18134.4|18111.4|18103.4|560
1694526300000|2023-09-12 13:45:00|18130.9|18122.9|18103.4|18095.4|18138.9|18130.9|18098.4|18090.4|409
1694526600000|2023-09-12 13:50:00|18101.9|18093.9|18107.9|18099.9|18118.4|18110.4|18094.4|18086.4|221
1694526900000|2023-09-12 13:55:00|18108.4|18100.4|18121.9|18113.9|18122.4|18114.4|18103.9|18095.9|151
1694527200000|2023-09-12 14:00:00|18121.4|18113.4|18117.9|18109.9|18127.4|18119.4|18109.9|18101.9|207
1694527500000|2023-09-12 14:05:00|18118.4|18110.4|18125.4|18117.4|18129.9|18121.9|18108.4|18100.4|147
1694527800000|2023-09-12 14:10:00|18125.9|18117.9|18130.4|18122.4|18134.4|18126.4|18113.9|18105.9|148
1694528100000|2023-09-12 14:15:00|18132.9|18124.9|18123.9|18115.9|18133.9|18125.9|18121.4|18113.4|170
1694528400000|2023-09-12 14:20:00|18123.4|18115.4|18094.4|18086.4|18123.4|18115.4|18091.4|18083.4|215
1694528700000|2023-09-12 14:25:00|18094.9|18086.9|18090.4|18082.4|18097.4|18089.4|18081.9|18073.9|223
1694529000000|2023-09-12 14:30:00|18089.9|18081.9|18109.4|18101.4|18115.9|18107.9|18081.4|18073.4|165
1694529300000|2023-09-12 14:35:00|18107.9|18099.9|18102.9|18094.9|18117.9|18109.9|18099.9|18091.9|84
1694529600000|2023-09-12 14:40:00|18103.4|18095.4|18103.4|18095.4|18111.4|18103.4|18093.9|18085.9|114
1694529900000|2023-09-12 14:45:00|18102.9|18094.9|18096.4|18088.4|18109.9|18101.9|18095.4|18087.4|111
1694530200000|2023-09-12 14:50:00|18095.9|18087.9|18083.4|18075.4|18096.4|18088.4|18082.9|18074.9|136
1694530500000|2023-09-12 14:55:00|18082.9|18074.9|18084.4|18076.4|18094.9|18086.9|18082.9|18074.9|89
1694530800000|2023-09-12 15:00:00|18084.9|18076.9|18100.4|18092.4|18101.9|18093.9|18084.9|18076.9|106
1694531100000|2023-09-12 15:05:00|18099.9|18091.9|18091.9|18083.9|18104.9|18096.9|18088.9|18080.9|73
1694531400000|2023-09-12 15:10:00|18092.4|18084.4|18099.9|18091.9|18111.4|18103.4|18090.9|18082.9|110
1694531700000|2023-09-12 15:15:00|18099.4|18091.4|18103.9|18095.9|18109.9|18101.9|18099.4|18091.4|66
1694532000000|2023-09-12 15:20:00|18103.4|18095.4|18097.4|18089.4|18106.4|18098.4|18097.4|18089.4|65
1694532300000|2023-09-12 15:25:00|18095.9|18087.9|18103.9|18095.9|18104.9|18096.9|18085.4|18077.4|95
1694532600000|2023-09-12 15:30:00|18104.4|18096.4|18102.4|18094.4|18107.9|18099.9|18098.4|18090.4|79
1694532900000|2023-09-12 15:35:00|18101.9|18093.9|18096.9|18088.9|18105.9|18097.9|18093.4|18085.4|42
1694533200000|2023-09-12 15:40:00|18097.4|18089.4|18101.9|18093.9|18104.4|18096.4|18095.9|18087.9|44
1694533500000|2023-09-12 15:45:00|18102.4|18094.4|18111.9|18103.9|18112.9|18104.9|18096.9|18088.9|105
1694533800000|2023-09-12 15:50:00|18112.4|18104.4|18111.9|18103.9|18114.9|18106.9|18105.4|18097.4|79
1694534100000|2023-09-12 15:55:00|18111.4|18103.4|18108.4|18100.4|18111.9|18103.9|18102.9|18094.9|52
1694534400000|2023-09-12 16:00:00|18108.9|18100.9|18117.9|18109.9|18119.9|18111.9|18108.9|18100.9|81
1694534700000|2023-09-12 16:05:00|18116.9|18108.9|18123.4|18115.4|18123.9|18115.9|18115.9|18107.9|49
1694535000000|2023-09-12 16:10:00|18123.9|18115.9|18124.4|18116.4|18126.9|18118.9|18120.9|18112.9|99
1694535300000|2023-09-12 16:15:00|18123.9|18115.9|18127.4|18119.4|18129.9|18121.9|18122.9|18114.9|79
1694535600000|2023-09-12 16:20:00|18127.9|18119.9|18126.4|18118.4|18130.9|18122.9|18124.9|18116.9|34
1694535900000|2023-09-12 16:25:00|18126.9|18118.9|18122.4|18114.4|18127.4|18119.4|18121.9|18113.9|66
1694536200000|2023-09-12 16:30:00|18122.9|18114.9|18107.4|18099.4|18122.9|18114.9|18106.9|18098.9|49
1694536500000|2023-09-12 16:35:00|18106.4|18098.4|18115.9|18107.9|18116.9|18108.9|18105.9|18097.9|61
1694536800000|2023-09-12 16:40:00|18115.4|18107.4|18123.4|18115.4|18124.9|18116.9|18114.4|18106.4|48
1694537100000|2023-09-12 16:45:00|18122.9|18114.9|18120.4|18112.4|18125.4|18117.4|18120.4|18112.4|42
1694537400000|2023-09-12 16:50:00|18120.9|18112.9|18114.9|18106.9|18121.4|18113.4|18109.9|18101.9|24
1694537700000|2023-09-12 16:55:00|18114.4|18106.4|18122.4|18114.4|18123.4|18115.4|18113.4|18105.4|34
1694538000000|2023-09-12 17:00:00|18122.9|18114.9|18142.9|18134.9|18142.9|18134.9|18118.9|18110.9|126
1694538300000|2023-09-12 17:05:00|18143.4|18135.4|18141.4|18133.4|18145.9|18137.9|18140.9|18132.9|54
1694538600000|2023-09-12 17:10:00|18140.9|18132.9|18126.4|18118.4|18147.4|18139.4|18125.9|18117.9|44
1694538900000|2023-09-12 17:15:00|18125.9|18117.9|18132.9|18124.9|18134.9|18126.9|18125.4|18117.4|34
1694539200000|2023-09-12 17:20:00|18133.4|18125.4|18157.4|18149.4|18160.9|18152.9|18133.4|18125.4|127
1694539500000|2023-09-12 17:25:00|18157.9|18149.9|18152.9|18144.9|18157.9|18149.9|18150.4|18142.4|47
1694539800000|2023-09-12 17:30:00|18153.4|18145.4|18158.4|18150.4|18158.9|18150.9|18149.4|18141.4|34
1694540100000|2023-09-12 17:35:00|18157.9|18149.9|18158.4|18150.4|18161.4|18153.4|18156.9|18148.9|46
1694540400000|2023-09-12 17:40:00|18157.4|18149.4|18140.4|18132.4|18159.9|18151.9|18139.4|18131.4|51
1694540700000|2023-09-12 17:45:00|18139.9|18131.9|18144.9|18136.9|18146.4|18138.4|18133.9|18125.9|44
1694541000000|2023-09-12 17:50:00|18145.4|18137.4|18146.9|18138.9|18152.9|18144.9|18142.4|18134.4|36
1694541300000|2023-09-12 17:55:00|18146.4|18138.4|18143.4|18135.4|18150.9|18142.9|18140.9|18132.9|48
1694541600000|2023-09-12 18:00:00|18143.9|18135.9|18143.4|18135.4|18145.9|18137.9|18138.9|18130.9|48
1694541900000|2023-09-12 18:05:00|18143.9|18135.9|18144.4|18136.4|18147.9|18139.9|18142.9|18134.9|44
1694542200000|2023-09-12 18:10:00|18143.9|18135.9|18144.4|18136.4|18150.4|18142.4|18143.4|18135.4|48
1694542500000|2023-09-12 18:15:00|18143.9|18135.9|18145.9|18137.9|18151.4|18143.4|18141.4|18133.4|25
1694542800000|2023-09-12 18:20:00|18146.4|18138.4|18144.4|18136.4|18148.4|18140.4|18140.4|18132.4|41
1694543100000|2023-09-12 18:25:00|18144.9|18136.9|18143.4|18135.4|18152.4|18144.4|18142.4|18134.4|42
1694543400000|2023-09-12 18:30:00|18142.9|18134.9|18143.4|18135.4|18148.4|18140.4|18139.9|18131.9|33
1694543700000|2023-09-12 18:35:00|18143.9|18135.9|18147.4|18139.4|18150.9|18142.9|18142.9|18134.9|47
1694544000000|2023-09-12 18:40:00|18146.9|18138.9|18145.9|18137.9|18147.9|18139.9|18142.4|18134.4|23
1694544300000|2023-09-12 18:45:00|18145.4|18137.4|18141.9|18133.9|18147.4|18139.4|18139.9|18131.9|44
1694544600000|2023-09-12 18:50:00|18141.4|18133.4|18127.9|18119.9|18143.9|18135.9|18127.9|18119.9|89
1694544900000|2023-09-12 18:55:00|18127.4|18119.4|18139.8|18109.8|18139.8|18123.4|18122.4|18109.8|78
1694545200000|2023-09-12 19:00:00|18139.6|18109.6|18126.2|18096.2|18139.6|18109.6|18126.1|18096.1|0
1694545500000|2023-09-12 19:05:00|18126.1|18096.1|18131.1|18101.1|18132|18102|18125.7|18095.7|0
1694545800000|2023-09-12 19:10:00|18131.2|18101.2|18134.6|18104.6|18135.1|18105.1|18130.9|18100.9|0
1694546100000|2023-09-12 19:15:00|18134.8|18104.8|18139.2|18109.2|18139.6|18109.6|18133.1|18103.1|0
1694546400000|2023-09-12 19:20:00|18139.4|18109.4|18143.5|18113.5|18147.7|18117.7|18138.8|18108.8|0
1694546700000|2023-09-12 19:25:00|18143.6|18113.6|18149.7|18119.7|18149.9|18119.9|18143.5|18113.5|0
1694547000000|2023-09-12 19:30:00|18150.1|18120.1|18150.3|18120.3|18153.2|18123.2|18149.7|18119.7|0
1694547300000|2023-09-12 19:35:00|18150.5|18120.5|18145.4|18115.4|18151.5|18121.5|18145.4|18115.4|0
1694547600000|2023-09-12 19:40:00|18145.6|18115.6|18149.2|18119.2|18149.6|18119.6|18143.2|18113.2|0
1694547900000|2023-09-12 19:45:00|18149.3|18119.3|18138|18108|18150.2|18120.2|18137.1|18107.1|0
1694548200000|2023-09-12 19:50:00|18138.2|18108.2|18146|18116|18147.3|18117.3|18138|18108|0
1694548500000|2023-09-12 19:55:00|18145.8|18115.8|18139.4|18109.4|18145.8|18115.8|18132.7|18102.7|0
1694548800000|2023-09-12 20:00:00|18138.8|18108.8|18142.9|18112.9|18143.5|18113.5|18138.2|18108.2|0
1694549100000|2023-09-12 20:05:00|18143.5|18113.5|18145.8|18115.8|18147.2|18117.2|18142.9|18112.9|0
1694549400000|2023-09-12 20:10:00|18145.2|18115.2|18145.1|18115.1|18147.2|18117.2|18145.1|18115.1|0
1694549700000|2023-09-12 20:15:00|18144.5|18114.5|18143.7|18113.7|18145.1|18115.1|18142.1|18112.1|0
1694550000000|2023-09-12 20:20:00|18143.1|18113.1|18142.4|18112.4|18143.7|18113.7|18142.4|18112.4|0
1694550300000|2023-09-12 20:25:00|18141.8|18111.8|18143.7|18113.7|18143.7|18113.7|18141.7|18111.7|0
1694550600000|2023-09-12 20:30:00|18143.6|18113.6|18143.6|18113.6|18143.6|18113.6|18143.6|18113.6|0
1694550900000|2023-09-12 20:35:00|18144.2|18114.2|18143.7|18113.7|18145|18115|18142.3|18112.3|0
1694551200000|2023-09-12 20:40:00|18144.3|18114.3|18146.3|18116.3|18147|18117|18144.3|18114.3|0
1694551500000|2023-09-12 20:45:00|18146.6|18116.6|18148.4|18118.4|18148.4|18118.4|18146.3|18116.3|0
1694551800000|2023-09-12 20:50:00|18149|18119|18145.7|18115.7|18149|18119|18145.7|18115.7|0
1694552100000|2023-09-12 20:55:00|18145.5|18115.5|18142.8|18112.8|18146.8|18116.8|18141.8|18111.8|0
1694552400000|2023-09-12 21:00:00|18143.7|18113.7|18143|18113|18144|18114|18142.3|18112.3|0
1694552700000|2023-09-12 21:05:00|18143.3|18113.3|18142.7|18112.7|18143.7|18113.7|18142.3|18112.3|0
1694553000000|2023-09-12 21:10:00|18142.8|18112.8|18142.7|18112.7|18143|18113|18142.7|18112.7|0
1694553300000|2023-09-12 21:15:00|18142.6|18112.6|18141.3|18111.3|18142.7|18112.7|18141.3|18111.3|0
1694553600000|2023-09-12 21:20:00|18141.2|18111.2|18142.1|18112.1|18142.5|18112.5|18141.2|18111.2|0
1694553900000|2023-09-12 21:25:00|18142|18112|18142.3|18112.3|18142.4|18112.4|18142|18112|0
1694554200000|2023-09-12 21:30:00|18141.9|18111.9|18141.5|18111.5|18142.7|18112.7|18141|18111|0
1694554500000|2023-09-12 21:35:00|18141.7|18111.7|18140.6|18110.6|18141.7|18111.7|18140.1|18110.1|0
1694554800000|2023-09-12 21:40:00|18140.1|18110.1|18139.4|18109.4|18140.7|18110.7|18139.4|18109.4|0
1694555100000|2023-09-12 21:45:00|18139.6|18109.6|18138.4|18108.4|18139.6|18109.6|18138.2|18108.2|0
1694555400000|2023-09-12 21:50:00|18138.1|18108.1|18139.9|18109.9|18140.4|18110.4|18138.1|18108.1|0
1694555700000|2023-09-12 21:55:00|18140|18110|18138.8|18108.8|18140.1|18110.1|18138.8|18108.8|0
1694556000000|2023-09-12 22:00:00|18141.1|18111.1|18140.4|18110.4|18142|18112|18138.7|18108.7|0
1694556300000|2023-09-12 22:05:00|18141|18111|18138.4|18108.4|18141.1|18111.1|18137.7|18107.7|0
1694556600000|2023-09-12 22:10:00|18139|18109|18139.6|18109.6|18140.4|18110.4|18137.7|18107.7|0
1694556900000|2023-09-12 22:15:00|18139|18109|18138.3|18108.3|18139.6|18109.6|18137.6|18107.6|0
1694557200000|2023-09-12 22:20:00|18137.1|18107.1|18137.5|18107.5|18138.3|18108.3|18136.9|18106.9|0
1694557500000|2023-09-12 22:25:00|18136.4|18106.4|18137|18107|18137|18107|18135.7|18105.7|0
1694557800000|2023-09-12 22:30:00|18136.4|18106.4|18139.7|18109.7|18140.3|18110.3|18136.4|18106.4|0
1694558100000|2023-09-12 22:35:00|18139.1|18109.1|18140.3|18110.3|18141|18111|18139|18109|0
1694558400000|2023-09-12 22:40:00|18139.7|18109.7|18136.7|18106.7|18140.3|18110.3|18136|18106|0
1694558700000|2023-09-12 22:45:00|18136.1|18106.1|18138|18108|18138|18108|18135.3|18105.3|0
1694559000000|2023-09-12 22:50:00|18139.2|18109.2|18137.6|18107.6|18139.3|18109.3|18137.3|18107.3|0
1694559300000|2023-09-12 22:55:00|18138.2|18108.2|18137|18107|18138.3|18108.3|18137|18107|0
1694559600000|2023-09-12 23:00:00|18137.3|18107.3|18135.6|18105.6|18137.6|18107.6|18135|18105|0
1694559900000|2023-09-12 23:05:00|18135|18105|18137.7|18107.7|18137.7|18107.7|18134.2|18104.2|0
1694560200000|2023-09-12 23:10:00|18137.1|18107.1|18135.7|18105.7|18137.7|18107.7|18135.7|18105.7|0
1694560500000|2023-09-12 23:15:00|18136.3|18106.3|18137.7|18107.7|18137.7|18107.7|18135.7|18105.7|0
1694560800000|2023-09-12 23:20:00|18137.1|18107.1|18138.2|18108.2|18138.2|18108.2|18136.4|18106.4|0
1694561100000|2023-09-12 23:25:00|18138.8|18108.8|18139.6|18109.6|18139.6|18109.6|18137.6|18107.6|0
1694561400000|2023-09-12 23:30:00|18139|18109|18138.9|18108.9|18139.6|18109.6|18138.9|18108.9|0
1694561700000|2023-09-12 23:35:00|18139.7|18109.7|18140.3|18110.3|18141|18111|18139.7|18109.7|0
1694562000000|2023-09-12 23:40:00|18140.9|18110.9|18141.3|18111.3|18141.7|18111.7|18140.2|18110.2|0
1694562300000|2023-09-12 23:45:00|18141.6|18111.6|18143|18113|18143|18113|18141.6|18111.6|0
1694562600000|2023-09-12 23:50:00|18142.7|18112.7|18142|18112|18143.3|18113.3|18142|18112|0
1694562900000|2023-09-12 23:55:00|18141.4|18111.4|18134.1|18104.1|18142|18112|18134.1|18104.1|0
1694563200000|2023-09-13 00:00:00|18134.7|18104.7|18126.4|18096.4|18134.7|18104.7|18124.4|18094.4|0
1694563500000|2023-09-13 00:05:00|18122.6|18092.6|18129.5|18099.5|18130.2|18100.2|18120.6|18090.6|0
1694563800000|2023-09-13 00:10:00|18128.9|18098.9|18128.2|18098.2|18129.5|18099.5|18128.2|18098.2|0
1694564100000|2023-09-13 00:15:00|18128.8|18098.8|18124.4|18094.4|18129.5|18099.5|18124.4|18094.4|0
1694564400000|2023-09-13 00:20:00|18124.6|18094.6|18121.3|18091.3|18125.9|18095.9|18121.3|18091.3|0
1694564700000|2023-09-13 00:25:00|18121.6|18091.6|18126.1|18096.1|18127.3|18097.3|18120.4|18090.4|0
1694565000000|2023-09-13 00:30:00|18126.7|18096.7|18128.7|18098.7|18128.7|18098.7|18125.5|18095.5|0
1694565300000|2023-09-13 00:35:00|18128.1|18098.1|18127.3|18097.3|18129.5|18099.5|18127.1|18097.1|0
1694565600000|2023-09-13 00:40:00|18127.9|18097.9|18130.4|18100.4|18131|18101|18126.4|18096.4|0
1694565900000|2023-09-13 00:45:00|18130.1|18100.1|18129.8|18099.8|18131.6|18101.6|18129.8|18099.8|0
1694566200000|2023-09-13 00:50:00|18130.4|18100.4|18130.3|18100.3|18130.4|18100.4|18128.9|18098.9|0
1694566500000|2023-09-13 00:55:00|18130.1|18100.1|18129.7|18099.7|18131|18101|18128.9|18098.9|0
1694566800000|2023-09-13 01:00:00|18129.5|18099.5|18144.5|18114.5|18145.4|18115.4|18129.5|18099.5|0
1694567100000|2023-09-13 01:05:00|18144.2|18114.2|18143.2|18113.2|18144.2|18114.2|18142.5|18112.5|0
1694567400000|2023-09-13 01:10:00|18143.1|18113.1|18123.4|18093.4|18143.4|18113.4|18123.4|18093.4|0
1694567700000|2023-09-13 01:15:00|18124.2|18094.2|18127.4|18122.4|18146.9|18141.9|18092.4|18087.4|1731
1694568000000|2023-09-13 01:20:00|18126.9|18121.9|18146.4|18141.4|18150.9|18145.9|18116.9|18111.9|1085
1694568300000|2023-09-13 01:25:00|18145.9|18140.9|18146.9|18141.9|18152.4|18147.4|18130.9|18125.9|709
1694568600000|2023-09-13 01:30:00|18141.4|18136.4|18169.9|18164.9|18178.9|18173.9|18119.9|18114.9|4414
1694568900000|2023-09-13 01:35:00|18171.4|18166.4|18116.9|18111.9|18202.9|18197.9|18100.9|18095.9|3773
1694569200000|2023-09-13 01:40:00|18112.9|18107.9|18098.9|18093.9|18130.9|18125.9|18084.4|18079.4|2566
1694569500000|2023-09-13 01:45:00|18098.4|18093.4|18116.9|18111.9|18124.9|18119.9|18082.4|18077.4|2028
1694569800000|2023-09-13 01:50:00|18116.4|18111.4|18107.9|18102.9|18127.4|18122.4|18084.9|18079.9|1800
1694570100000|2023-09-13 01:55:00|18105.9|18100.9|18083.9|18078.9|18113.9|18108.9|18068.9|18063.9|1760
1694570400000|2023-09-13 02:00:00|18082.9|18077.9|18102.9|18097.9|18151.9|18146.9|18079.9|18074.9|2823
1694570700000|2023-09-13 02:05:00|18103.4|18098.4|18057.4|18052.4|18104.9|18099.9|18052.4|18047.4|2542
1694571000000|2023-09-13 02:10:00|18059.9|18054.9|18039.9|18034.9|18059.9|18054.9|18037.9|18032.9|1373
1694571300000|2023-09-13 02:15:00|18039.4|18034.4|18059.9|18054.9|18066.9|18061.9|18036.9|18031.9|1236
1694571600000|2023-09-13 02:20:00|18060.9|18055.9|17992.9|17987.9|18060.9|18055.9|17991.9|17986.9|2139
1694571900000|2023-09-13 02:25:00|17991.9|17986.9|17960.4|17955.4|17993.9|17988.9|17945.4|17940.4|3007
1694572200000|2023-09-13 02:30:00|17959.9|17954.9|17965.4|17960.4|17967.9|17962.9|17937.9|17932.9|1950
1694572500000|2023-09-13 02:35:00|17964.9|17959.9|17951.4|17946.4|17973.9|17968.9|17928.9|17923.9|1853
1694572800000|2023-09-13 02:40:00|17950.9|17945.9|17965.4|17960.4|17979.4|17974.4|17946.9|17941.9|1475
1694573100000|2023-09-13 02:45:00|17964.4|17959.4|17974.4|17969.4|17992.4|17987.4|17963.4|17958.4|1320
1694573400000|2023-09-13 02:50:00|17976.4|17971.4|17974.4|17969.4|17983.9|17978.9|17955.4|17950.4|1236
1694573700000|2023-09-13 02:55:00|17974.9|17969.9|18000.9|17995.9|18005.9|18000.9|17974.9|17969.9|1080
1694574000000|2023-09-13 03:00:00|17999.9|17994.9|17992.4|17987.4|18005.9|18000.9|17986.9|17981.9|803
1694574300000|2023-09-13 03:05:00|17992.9|17987.9|17967.9|17962.9|18000.9|17995.9|17967.4|17962.4|631
1694574600000|2023-09-13 03:10:00|17967.4|17962.4|18009.9|18004.9|18015.4|18010.4|17966.4|17961.4|946
1694574900000|2023-09-13 03:15:00|18009.4|18004.4|17990.9|17985.9|18009.4|18004.4|17982.4|17977.4|627
1694575200000|2023-09-13 03:20:00|17990.4|17985.4|17974.9|17969.9|17990.4|17985.4|17967.4|17962.4|649
1694575500000|2023-09-13 03:25:00|17974.4|17969.4|17967.4|17962.4|17974.4|17969.4|17950.4|17945.4|780
1694575800000|2023-09-13 03:30:00|17967.9|17962.9|17961.4|17956.4|17969.9|17964.9|17952.4|17947.4|472
1694576100000|2023-09-13 03:35:00|17961.9|17956.9|17977.9|17972.9|17984.4|17979.4|17961.4|17956.4|626
1694576400000|2023-09-13 03:40:00|17977.4|17972.4|17972.9|17967.9|17980.4|17975.4|17972.4|17967.4|200
1694576700000|2023-09-13 03:45:00|17972.4|17967.4|17985.9|17980.9|17985.9|17980.9|17972.4|17967.4|304
1694577000000|2023-09-13 03:50:00|17985.4|17980.4|17974.9|17969.9|17988.4|17983.4|17971.9|17966.9|405
1694577300000|2023-09-13 03:55:00|17974.4|17969.4|17976.9|17971.9|17980.9|17975.9|17973.4|17968.4|300
1694577600000|2023-09-13 04:00:00|17987.4|17957.4|17979.1|17949.1|17987.4|17957.4|17978.5|17948.5|1
1694577900000|2023-09-13 04:05:00|17978.8|17948.8|17977.3|17947.3|17978.8|17948.8|17977.3|17947.3|0
1694578200000|2023-09-13 04:10:00|17976.7|17946.7|17980.3|17950.3|17980.3|17950.3|17976.7|17946.7|0
1694578500000|2023-09-13 04:15:00|17978.7|17948.7|17982.8|17952.8|17982.8|17952.8|17978.7|17948.7|0
1694578800000|2023-09-13 04:20:00|17982.2|17952.2|17987.1|17957.1|17988.1|17958.1|17982.2|17952.2|0
1694579100000|2023-09-13 04:25:00|17986.6|17956.6|17987.6|17957.6|17988.5|17958.5|17986.6|17956.6|0
1694579400000|2023-09-13 04:30:00|17988.2|17958.2|17990.5|17960.5|17990.5|17960.5|17987.6|17957.6|0
1694579700000|2023-09-13 04:35:00|17989.9|17959.9|17989.8|17959.8|17992.2|17962.2|17989.8|17959.8|0
1694580000000|2023-09-13 04:40:00|17990.1|17960.1|17992.2|17962.2|17992.8|17962.8|17990.1|17960.1|0
1694580300000|2023-09-13 04:45:00|17992.8|17962.8|17992.2|17962.2|17993.1|17963.1|17991.6|17961.6|0
1694580600000|2023-09-13 04:50:00|17992.8|17962.8|17995.1|17965.1|17995.7|17965.7|17992.8|17962.8|0
1694580900000|2023-09-13 04:55:00|17995.7|17965.7|17999.3|17969.3|17999.3|17969.3|17995.7|17965.7|46
1694581200000|2023-09-13 05:00:00|18005.7|18000.7|18020.2|18015.2|18040.7|18035.7|17997.7|17992.7|2645
1694581500000|2023-09-13 05:05:00|18021.7|18016.7|18009.2|18004.2|18028.7|18023.7|17999.7|17994.7|832
1694581800000|2023-09-13 05:10:00|18008.7|18003.7|18022.7|18017.7|18035.2|18030.2|18005.7|18000.7|907
1694582100000|2023-09-13 05:15:00|18021.7|18016.7|18009.2|18004.2|18027.2|18022.2|18007.2|18002.2|778
1694582400000|2023-09-13 05:20:00|18008.7|18003.7|18016.2|18011.2|18024.2|18019.2|18004.7|17999.7|575
1694582700000|2023-09-13 05:25:00|18017.7|18012.7|17990.7|17985.7|18023.7|18018.7|17989.7|17984.7|770
1694583000000|2023-09-13 05:30:00|17991.2|17986.2|18031.2|18026.2|18031.7|18026.7|17984.2|17979.2|1238
1694583300000|2023-09-13 05:35:00|18031.7|18026.7|18023.2|18018.2|18038.7|18033.7|18010.7|18005.7|915
1694583600000|2023-09-13 05:40:00|18024.2|18019.2|18008.2|18003.2|18029.7|18024.7|18004.2|17999.2|594
1694583900000|2023-09-13 05:45:00|18007.7|18002.7|18003.2|17998.2|18017.7|18012.7|17997.2|17992.2|512
1694584200000|2023-09-13 05:50:00|18004.2|17999.2|17983.2|17978.2|18007.2|18002.2|17978.2|17973.2|779
1694584500000|2023-09-13 05:55:00|17984.2|17979.2|18014.7|18009.7|18014.7|18009.7|17981.2|17976.2|699
1694584800000|2023-09-13 06:00:00|18016.2|18011.2|17981.2|17976.2|18017.2|18012.2|17981.2|17976.2|990
1694585100000|2023-09-13 06:05:00|17980.7|17975.7|17964.7|17959.7|17984.7|17979.7|17958.2|17953.2|899
1694585400000|2023-09-13 06:10:00|17965.2|17960.2|17973.2|17968.2|17980.7|17975.7|17957.7|17952.7|626
1694585700000|2023-09-13 06:15:00|17973.7|17968.7|17976.2|17971.2|17978.2|17973.2|17964.7|17959.7|328
1694586000000|2023-09-13 06:20:00|17975.7|17970.7|17993.7|17988.7|17996.7|17991.7|17975.2|17970.2|486
1694586300000|2023-09-13 06:25:00|17992.2|17987.2|17988.7|17983.7|18008.2|18003.2|17987.2|17982.2|648
1694586600000|2023-09-13 06:30:00|17990.2|17985.2|18004.2|17999.2|18004.2|17999.2|17979.2|17974.2|797
1694586900000|2023-09-13 06:35:00|18003.7|17998.7|18027.2|18022.2|18028.7|18023.7|18003.7|17998.7|767
1694587200000|2023-09-13 06:40:00|18027.7|18022.7|18016.2|18011.2|18034.2|18029.2|18015.7|18010.7|1050
1694587500000|2023-09-13 06:45:00|18016.7|18011.7|18046.2|18041.2|18046.7|18041.7|18014.7|18009.7|939
1694587800000|2023-09-13 06:50:00|18046.7|18041.7|18019.2|18014.2|18050.7|18045.7|18018.7|18013.7|609
1694588100000|2023-09-13 06:55:00|18018.7|18013.7|18021.7|18016.7|18022.2|18017.2|18013.7|18008.7|648
1694588400000|2023-09-13 07:00:00|18021.2|18016.2|18010.2|18005.2|18028.7|18023.7|18009.7|18004.7|465
1694588700000|2023-09-13 07:05:00|18009.7|18004.7|18001.2|17996.2|18013.2|18008.2|18000.7|17995.7|449
1694589000000|2023-09-13 07:10:00|17999.7|17994.7|17995.2|17990.2|18003.2|17998.2|17993.2|17988.2|489
1694589300000|2023-09-13 07:15:00|17994.7|17989.7|18023.2|18018.2|18026.7|18021.7|17990.7|17985.7|872
1694589600000|2023-09-13 07:20:00|18023.7|18018.7|18007.2|18002.2|18033.7|18028.7|18006.7|18001.7|907
1694589900000|2023-09-13 07:25:00|18007.7|18002.7|18002.2|17997.2|18016.7|18011.7|18000.7|17995.7|514
1694590200000|2023-09-13 07:30:00|18001.7|17996.7|17990.7|17985.7|18006.2|18001.2|17987.7|17982.7|822
1694590500000|2023-09-13 07:35:00|17991.2|17986.2|17985.7|17980.7|17991.2|17986.2|17966.7|17961.7|1000
1694590800000|2023-09-13 07:40:00|17985.2|17980.2|17992.7|17987.7|17992.7|17987.7|17984.7|17979.7|609
1694591100000|2023-09-13 07:45:00|17992.2|17987.2|18003.2|17998.2|18004.7|17999.7|17982.7|17977.7|1601
1694591400000|2023-09-13 07:50:00|18004.2|17999.2|18015.2|18010.2|18019.7|18014.7|18003.2|17998.2|2653
1694591700000|2023-09-13 07:55:00|18015.7|18010.7|17999.7|17994.7|18016.7|18011.7|17997.2|17992.2|2288
1694592000000|2023-09-13 08:00:00|17996.5|17991.5|18013.5|18008.5|18016.5|18011.5|17994|17989|1208
1694592300000|2023-09-13 08:05:00|18013|18008|18034|18029|18037|18032|18001.5|17996.5|1547
1694592600000|2023-09-13 08:10:00|18033|18028|18004|17999|18033|18028|18002.5|17997.5|972
1694592900000|2023-09-13 08:15:00|18004.5|17999.5|18006|18001|18020|18015|18004.5|17999.5|691
1694593200000|2023-09-13 08:20:00|18005.5|18000.5|18038.5|18033.5|18039|18034|18005.5|18000.5|368
1694593500000|2023-09-13 08:25:00|18038|18033|18028|18023|18039|18034|18027.5|18022.5|641
1694593800000|2023-09-13 08:30:00|18041|18011|18036.6|18006.6|18043.1|18013.1|18035.8|18005.8|0
1694594100000|2023-09-13 08:35:00|18037.2|18007.2|18030.6|18000.6|18039.2|18009.2|18029.5|17999.5|0
1694594400000|2023-09-13 08:40:00|18030.9|18000.9|18030.8|18000.8|18030.9|18000.9|18027.1|17997.1|0
1694594700000|2023-09-13 08:45:00|18031.3|18001.3|18025.7|17995.7|18035.2|18005.2|18025.7|17995.7|0
1694595000000|2023-09-13 08:50:00|18026.3|17996.3|18030.5|18000.5|18034.4|18004.4|18024.8|17994.8|0
1694595300000|2023-09-13 08:55:00|18031.1|18001.1|18027.2|17997.2|18034.3|18004.3|18026.6|17996.6|0
1694595600000|2023-09-13 09:00:00|18027.5|17997.5|18026.9|17996.9|18028.4|17998.4|18024.5|17994.5|0
1694595900000|2023-09-13 09:05:00|18026.3|17996.3|18028.5|17998.5|18030.6|18000.6|18025.9|17995.9|0
1694596200000|2023-09-13 09:10:00|18027.9|17997.9|18031.6|18001.6|18032.7|18002.7|18027.9|17997.9|0
1694596500000|2023-09-13 09:15:00|18031.3|18001.3|18025.5|18017.5|18037|18029|18018.5|18001.3|141
1694596800000|2023-09-13 09:20:00|18026|18018|18021.5|18013.5|18027.5|18019.5|18018|18010|63
1694597100000|2023-09-13 09:25:00|18021|18013|18024|18016|18026.5|18018.5|18018|18010|102
1694597400000|2023-09-13 09:30:00|18024.5|18016.5|18021|18013|18027.5|18019.5|18014|18006|65
1694597700000|2023-09-13 09:35:00|18020.5|18012.5|18022|18014|18025.5|18017.5|18014|18006|95
1694598000000|2023-09-13 09:40:00|18022.5|18014.5|18011.5|18003.5|18033.5|18025.5|18011.5|18003.5|97
1694598300000|2023-09-13 09:45:00|18012|18004|18018|18010|18023|18015|18007.5|17999.5|68
1694598600000|2023-09-13 09:50:00|18018.5|18010.5|18022|18014|18028.5|18020.5|18012|18004|81
1694598900000|2023-09-13 09:55:00|18021.5|18013.5|18026.5|18018.5|18027.5|18019.5|18019.5|18011.5|47
1694599200000|2023-09-13 10:00:00|18027|18019|18016.5|18008.5|18027.5|18019.5|18014|18006|42
1694599500000|2023-09-13 10:05:00|18017|18009|18002.5|17994.5|18019|18011|18002|17994|60
1694599800000|2023-09-13 10:10:00|18003|17995|17997.5|17989.5|18005.5|17997.5|17994.5|17986.5|73
1694600100000|2023-09-13 10:15:00|17999.5|17991.5|17994.5|17986.5|18001.5|17993.5|17994|17986|39
1694600400000|2023-09-13 10:20:00|17994|17986|17999.5|17991.5|18003|17995|17992.5|17984.5|36
1694600700000|2023-09-13 10:25:00|17999|17991|17993|17985|18004|17996|17989|17981|87
1694601000000|2023-09-13 10:30:00|17992.5|17984.5|17995|17987|17998.5|17990.5|17990|17982|29
1694601300000|2023-09-13 10:35:00|17994.5|17986.5|17993.5|17985.5|17998|17990|17992|17984|25
1694601600000|2023-09-13 10:40:00|17994|17986|17992.5|17984.5|18000.5|17992.5|17991.5|17983.5|133
1694601900000|2023-09-13 10:45:00|17993|17985|17989.5|17981.5|18000.5|17992.5|17987|17979|37
1694602200000|2023-09-13 10:50:00|17990|17982|17998|17990|18002|17994|17990|17982|35
1694602500000|2023-09-13 10:55:00|17999|17991|18004.5|17996.5|18005.5|17997.5|17998.5|17990.5|34
1694602800000|2023-09-13 11:00:00|18004|17996|18008.5|18000.5|18011|18003|18004|17996|55
1694603100000|2023-09-13 11:05:00|18007|17999|17997|17989|18010.5|18002.5|17997|17989|47
1694603400000|2023-09-13 11:10:00|17996.5|17988.5|17991|17983|17999.5|17991.5|17989.5|17981.5|36
1694603700000|2023-09-13 11:15:00|17990.5|17982.5|17994.5|17986.5|17997|17989|17990|17982|31
1694604000000|2023-09-13 11:20:00|17994|17986|18001.5|17993.5|18002|17994|17991.5|17983.5|29
1694604300000|2023-09-13 11:25:00|18002.5|17994.5|18004|17996|18008.5|18000.5|18002.5|17994.5|30
1694604600000|2023-09-13 11:30:00|18005.5|17997.5|18005|17997|18009.5|18001.5|18003|17995|44
1694604900000|2023-09-13 11:35:00|18006|17998|18010.5|18002.5|18016.5|18008.5|18006|17998|54
1694605200000|2023-09-13 11:40:00|18010|18002|18011.5|18003.5|18017.5|18009.5|18008.5|18000.5|18
1694605500000|2023-09-13 11:45:00|18012|18004|18012.5|18004.5|18015.5|18007.5|18007|17999|56
1694605800000|2023-09-13 11:50:00|18012|18004|18016|18008|18017.5|18009.5|18011|18003|31
1694606100000|2023-09-13 11:55:00|18019|18011|18023|18015|18026.5|18018.5|18018.5|18010.5|63
1694606400000|2023-09-13 12:00:00|18023.5|18015.5|18023|18015|18025.5|18017.5|18015.5|18007.5|28
1694606700000|2023-09-13 12:05:00|18022.5|18014.5|18027|18019|18027.5|18019.5|18017|18009|32
1694607000000|2023-09-13 12:10:00|18026.5|18018.5|18031.5|18023.5|18032|18024|18024.5|18016.5|84
1694607300000|2023-09-13 12:15:00|18031|18023|18040.5|18032.5|18045|18037|18023|18015|155
1694607600000|2023-09-13 12:20:00|18041|18033|18040|18032|18047.5|18039.5|18034.5|18026.5|171
1694607900000|2023-09-13 12:25:00|18039.5|18031.5|18063|18055|18067|18059|18038|18030|213
1694608200000|2023-09-13 12:30:00|18064|18056|18030|18022|18070|18062|17978|17970|587
1694608500000|2023-09-13 12:35:00|18030.5|18022.5|18030.5|18022.5|18068|18060|18023|18015|290
1694608800000|2023-09-13 12:40:00|18031|18023|18045|18037|18051|18043|18029|18021|77
1694609100000|2023-09-13 12:45:00|18044.5|18036.5|18064.5|18056.5|18071.5|18063.5|18039.5|18031.5|110
1694609400000|2023-09-13 12:50:00|18065|18057|18087|18079|18095|18087|18064.5|18056.5|304
1694609700000|2023-09-13 12:55:00|18088|18080|18066|18058|18092.5|18084.5|18065.5|18057.5|132
1694610000000|2023-09-13 13:00:00|18066.5|18058.5|18054|18046|18068.5|18060.5|18049|18041|96
1694610300000|2023-09-13 13:05:00|18053.5|18045.5|18040.5|18032.5|18061|18053|18040.5|18032.5|106
1694610600000|2023-09-13 13:10:00|18041|18033|18028.5|18020.5|18041.5|18033.5|18027|18019|141
1694610900000|2023-09-13 13:15:00|18028|18020|18025|18017|18037|18029|18024.5|18016.5|187
1694611200000|2023-09-13 13:20:00|18025.5|18017.5|18047.5|18039.5|18049.5|18041.5|18025.5|18017.5|86
1694611500000|2023-09-13 13:25:00|18044|18036|18043|18035|18053.5|18045.5|18034.5|18026.5|332
1694611800000|2023-09-13 13:30:00|18039|18031|18067|18059|18083|18075|18038|18030|697
1694612100000|2023-09-13 13:35:00|18067.5|18059.5|18071.5|18063.5|18097.5|18089.5|18064|18056|423
1694612400000|2023-09-13 13:40:00|18071|18063|18066.5|18058.5|18079|18071|18038.5|18030.5|438
1694612700000|2023-09-13 13:45:00|18067|18059|18043|18035|18069|18061|18032.5|18024.5|328
1694613000000|2023-09-13 13:50:00|18044|18036|18021.5|18013.5|18046|18038|18021|18013|219
1694613300000|2023-09-13 13:55:00|18022|18014|18052|18044|18059|18051|18012|18004|299
1694613600000|2023-09-13 14:00:00|18052.5|18044.5|18024.5|18016.5|18055|18047|18024.5|18016.5|166
1694613900000|2023-09-13 14:05:00|18025|18017|18018|18010|18025|18017|18008.5|18000.5|258
1694614200000|2023-09-13 14:10:00|18018.5|18010.5|18020|18012|18032|18024|18017|18009|169
1694614500000|2023-09-13 14:15:00|18019.5|18011.5|18004.5|17996.5|18024.5|18016.5|18004|17996|230
1694614800000|2023-09-13 14:20:00|18004|17996|18040|18032|18040.5|18032.5|18003|17995|225
1694615100000|2023-09-13 14:25:00|18041|18033|18046|18038|18050.5|18042.5|18038|18030|173
1694615400000|2023-09-13 14:30:00|18046.5|18038.5|18046.5|18038.5|18056.5|18048.5|18042.5|18034.5|134
1694615700000|2023-09-13 14:35:00|18046|18038|18065|18057|18066.5|18058.5|18044|18036|154
1694616000000|2023-09-13 14:40:00|18065.5|18057.5|18075|18067|18084.5|18076.5|18065|18057|332
1694616300000|2023-09-13 14:45:00|18075.5|18067.5|18068|18060|18075.5|18067.5|18059|18051|144
1694616600000|2023-09-13 14:50:00|18067.5|18059.5|18080.5|18072.5|18081.5|18073.5|18066.5|18058.5|134
1694616900000|2023-09-13 14:55:00|18081|18073|18084.5|18076.5|18084.5|18076.5|18074|18066|103
1694617200000|2023-09-13 15:00:00|18086.5|18078.5|18083.5|18075.5|18087.5|18079.5|18072|18064|97
1694617500000|2023-09-13 15:05:00|18084|18076|18077|18069|18087.5|18079.5|18076.5|18068.5|53
1694617800000|2023-09-13 15:10:00|18076.5|18068.5|18084|18076|18084.5|18076.5|18071.5|18063.5|77
1694618100000|2023-09-13 15:15:00|18083.5|18075.5|18079|18071|18089|18081|18076|18068|90
1694618400000|2023-09-13 15:20:00|18079.5|18071.5|18087|18079|18090|18082|18074|18066|69
1694618700000|2023-09-13 15:25:00|18087.5|18079.5|18084.5|18076.5|18088|18080|18077.5|18069.5|86
1694619000000|2023-09-13 15:30:00|18084|18076|18072.5|18064.5|18085.5|18077.5|18068.5|18060.5|101
1694619300000|2023-09-13 15:35:00|18073.5|18065.5|18067|18059|18075|18067|18061.5|18053.5|82
1694619600000|2023-09-13 15:40:00|18066.5|18058.5|18067.5|18059.5|18068.5|18060.5|18061.5|18053.5|118
1694619900000|2023-09-13 15:45:00|18068.5|18060.5|18064.5|18056.5|18074.5|18066.5|18063|18055|46
1694620200000|2023-09-13 15:50:00|18063|18055|18058.5|18050.5|18063|18055|18047|18039|92
1694620500000|2023-09-13 15:55:00|18058|18050|18064.5|18056.5|18065.5|18057.5|18055|18047|47
1694620800000|2023-09-13 16:00:00|18065|18057|18055.5|18047.5|18067|18059|18054|18046|44
1694621100000|2023-09-13 16:05:00|18056|18048|18050.5|18042.5|18059.5|18051.5|18050.5|18042.5|40
1694621400000|2023-09-13 16:10:00|18051|18043|18046|18038|18051.5|18043.5|18044|18036|124
1694621700000|2023-09-13 16:15:00|18046.5|18038.5|18056.5|18048.5|18057.5|18049.5|18045|18037|51
1694622000000|2023-09-13 16:20:00|18056|18048|18053.5|18045.5|18058.5|18050.5|18052.5|18044.5|27
1694622300000|2023-09-13 16:25:00|18054|18046|18053.5|18045.5|18057|18049|18052|18044|28
1694622600000|2023-09-13 16:30:00|18054|18046|18054.5|18046.5|18058|18050|18050.5|18042.5|42
1694622900000|2023-09-13 16:35:00|18055|18047|18046.5|18038.5|18055|18047|18046|18038|26
1694623200000|2023-09-13 16:40:00|18046|18038|18036.5|18028.5|18046.5|18038.5|18034.5|18026.5|59
1694623500000|2023-09-13 16:45:00|18037|18029|18035.5|18027.5|18045.5|18037.5|18035|18027|114
1694623800000|2023-09-13 16:50:00|18035|18027|18050.5|18042.5|18050.5|18042.5|18034|18026|54
1694624100000|2023-09-13 16:55:00|18051|18043|18051|18043|18054.5|18046.5|18044|18036|80
1694624400000|2023-09-13 17:00:00|18051.5|18043.5|18048.5|18040.5|18054.5|18046.5|18047|18039|39
1694624700000|2023-09-13 17:05:00|18049|18041|18050|18042|18054|18046|18047.5|18039.5|78
1694625000000|2023-09-13 17:10:00|18050.5|18042.5|18049|18041|18055.5|18047.5|18046.5|18038.5|16
1694625300000|2023-09-13 17:15:00|18050|18042|18052.5|18044.5|18059|18051|18049|18041|42
1694625600000|2023-09-13 17:20:00|18052|18044|18048|18040|18056.5|18048.5|18043|18035|89
1694625900000|2023-09-13 17:25:00|18048.5|18040.5|18040|18032|18049|18041|18039.5|18031.5|103
1694626200000|2023-09-13 17:30:00|18040.5|18032.5|18042|18034|18042.5|18034.5|18035|18027|41
1694626500000|2023-09-13 17:35:00|18041.5|18033.5|18040.5|18032.5|18044.5|18036.5|18038.5|18030.5|22
1694626800000|2023-09-13 17:40:00|18041|18033|18041.5|18033.5|18043.5|18035.5|18037.5|18029.5|28
1694627100000|2023-09-13 17:45:00|18042|18034|18037|18029|18045|18037|18037|18029|25
1694627400000|2023-09-13 17:50:00|18036.5|18028.5|18033.5|18025.5|18037|18029|18032.5|18024.5|28
1694627700000|2023-09-13 17:55:00|18033|18025|18032.5|18024.5|18035.5|18027.5|18032|18024|36
1694628000000|2023-09-13 18:00:00|18032|18024|18027.5|18019.5|18035|18027|18026.5|18018.5|60
1694628300000|2023-09-13 18:05:00|18027|18019|18023|18015|18027.5|18019.5|18023|18015|71
1694628600000|2023-09-13 18:10:00|18024|18016|18026|18018|18030|18022|18024|18016|47
1694628900000|2023-09-13 18:15:00|18025.5|18017.5|18025.5|18017.5|18025.5|18017.5|18019.5|18011.5|51
1694629200000|2023-09-13 18:20:00|18026|18018|18028|18020|18028.5|18020.5|18022|18014|22
1694629500000|2023-09-13 18:25:00|18029|18021|18026|18018|18029|18021|18024.5|18016.5|49
1694629800000|2023-09-13 18:30:00|18026.5|18018.5|18025|18017|18031|18023|18024.5|18016.5|29
1694630100000|2023-09-13 18:35:00|18024.5|18016.5|18028|18020|18030.5|18022.5|18023|18015|16
1694630400000|2023-09-13 18:40:00|18028.5|18020.5|18024.5|18016.5|18029.5|18021.5|18023.5|18015.5|18
1694630700000|2023-09-13 18:45:00|18024|18016|18020.5|18012.5|18025.5|18017.5|18020|18012|39
1694631000000|2023-09-13 18:50:00|18021|18013|18000.5|17992.5|18021|18013|18000|17992|97
1694631300000|2023-09-13 18:55:00|18001|17993|18028.9|17998.9|18028.9|18011|17991.5|17983.5|144
1694631600000|2023-09-13 19:00:00|18028.8|17998.8|18016|17986|18030.8|18000.8|18015.1|17985.1|0
1694631900000|2023-09-13 19:05:00|18015.9|17985.9|18015.1|17985.1|18017.1|17987.1|18012.3|17982.3|0
1694632200000|2023-09-13 19:10:00|18015|17985|18009.8|17979.8|18022|17992|18009.5|17979.5|0
1694632500000|2023-09-13 19:15:00|18009.6|17979.6|18031.9|18001.9|18032|18002|18009.4|17979.4|0
1694632800000|2023-09-13 19:20:00|18031.8|18001.8|18034.5|18004.5|18034.7|18004.7|18028.5|17998.5|0
1694633100000|2023-09-13 19:25:00|18034.7|18004.7|18047.8|18017.8|18050|18020|18034.7|18004.7|0
1694633400000|2023-09-13 19:30:00|18047.9|18017.9|18081.5|18051.5|18081.8|18051.8|18045.6|18015.6|0
1694633700000|2023-09-13 19:35:00|18081.3|18051.3|18067.1|18037.1|18081.6|18051.6|18062.7|18032.7|0
1694634000000|2023-09-13 19:40:00|18067.2|18037.2|18072.4|18042.4|18073.4|18043.4|18067.2|18037.2|0
1694634300000|2023-09-13 19:45:00|18072.3|18042.3|18057.6|18027.6|18073.5|18043.5|18057.4|18027.4|0
1694634600000|2023-09-13 19:50:00|18057.9|18027.9|18061|18031|18061.1|18031.1|18046.4|18016.4|0
1694634900000|2023-09-13 19:55:00|18061.1|18031.1|18057.8|18027.8|18064.2|18034.2|18048.4|18018.4|0
1694635200000|2023-09-13 20:00:00|18057.6|18027.6|18062.2|18032.2|18065.5|18035.5|18053|18023|0
1694635500000|2023-09-13 20:05:00|18061.6|18031.6|18064.9|18034.9|18065.5|18035.5|18061.2|18031.2|0
1694635800000|2023-09-13 20:10:00|18064.3|18034.3|18062.2|18032.2|18065.5|18035.5|18062.2|18032.2|0
1694636100000|2023-09-13 20:15:00|18061.6|18031.6|18063.5|18033.5|18064.2|18034.2|18061.6|18031.6|0
1694636400000|2023-09-13 20:20:00|18064.1|18034.1|18062.9|18032.9|18064.2|18034.2|18062.9|18032.9|0
1694636700000|2023-09-13 20:25:00|18063.5|18033.5|18063.5|18033.5|18063.5|18033.5|18062.9|18032.9|0
1694637000000|2023-09-13 20:30:00|18064.1|18034.1|18066.2|18036.2|18066.2|18036.2|18063.5|18033.5|0
1694637300000|2023-09-13 20:35:00|18066.8|18036.8|18067.5|18037.5|18068.4|18038.4|18066.8|18036.8|0
1694637600000|2023-09-13 20:40:00|18066.9|18036.9|18066.8|18036.8|18067.5|18037.5|18065.5|18035.5|0
1694637900000|2023-09-13 20:45:00|18067.4|18037.4|18067.5|18037.5|18067.5|18037.5|18066.8|18036.8|0
1694638200000|2023-09-13 20:50:00|18066.9|18036.9|18066.2|18036.2|18067.5|18037.5|18066.2|18036.2|0
1694638500000|2023-09-13 20:55:00|18066|18036|18067.8|18037.8|18069|18039|18063.4|18033.4|0
1694638800000|2023-09-13 21:00:00|18067.5|18037.5|18067.7|18037.7|18068.3|18038.3|18066.8|18036.8|0
1694639100000|2023-09-13 21:05:00|18067.5|18037.5|18067|18037|18067.9|18037.9|18066.1|18036.1|0
1694639400000|2023-09-13 21:10:00|18067.1|18037.1|18066.2|18036.2|18067.2|18037.2|18066.2|18036.2|0
1694639700000|2023-09-13 21:15:00|18066.6|18036.6|18066.4|18036.4|18067.1|18037.1|18066|18036|0
1694640000000|2023-09-13 21:20:00|18066.2|18036.2|18066.7|18036.7|18067.1|18037.1|18066.2|18036.2|0
1694640300000|2023-09-13 21:25:00|18066.8|18036.8|18067|18037|18067.1|18037.1|18066.7|18036.7|0
1694640600000|2023-09-13 21:30:00|18066.8|18036.8|18066.8|18036.8|18066.8|18036.8|18066.8|18036.8|0
1694640900000|2023-09-13 21:35:00|18066.4|18036.4|18066|18036|18066.8|18036.8|18066|18036|0
1694641200000|2023-09-13 21:40:00|18066.4|18036.4|18067.1|18037.1|18067.1|18037.1|18066.4|18036.4|0
1694641500000|2023-09-13 21:45:00|18066.9|18036.9|18067.3|18037.3|18067.3|18037.3|18066.9|18036.9|0
1694641800000|2023-09-13 21:50:00|18067.2|18037.2|18067.1|18037.1|18067.2|18037.2|18066.8|18036.8|0
1694642100000|2023-09-13 21:55:00|18067.3|18037.3|18064.9|18034.9|18067.3|18037.3|18064.8|18034.8|0
1694642400000|2023-09-13 22:00:00|18066.1|18036.1|18062.7|18032.7|18068.2|18038.2|18062.7|18032.7|0
1694642700000|2023-09-13 22:05:00|18062.4|18032.4|18063.4|18033.4|18063.4|18033.4|18061.4|18031.4|0
1694643000000|2023-09-13 22:10:00|18062.8|18032.8|18062.1|18032.1|18062.8|18032.8|18061.4|18031.4|0
1694643300000|2023-09-13 22:15:00|18062.7|18032.7|18064.9|18034.9|18064.9|18034.9|18062.7|18032.7|0
1694643600000|2023-09-13 22:20:00|18065.1|18035.1|18065.5|18035.5|18066.2|18036.2|18064.9|18034.9|0
1694643900000|2023-09-13 22:25:00|18064.4|18034.4|18064.2|18034.2|18065.5|18035.5|18063.6|18033.6|0
1694644200000|2023-09-13 22:30:00|18064.8|18034.8|18064.2|18034.2|18064.9|18034.9|18064.2|18034.2|0
1694644500000|2023-09-13 22:35:00|18063.6|18033.6|18062.9|18032.9|18063.6|18033.6|18062.3|18032.3|0
1694644800000|2023-09-13 22:40:00|18063.2|18033.2|18061.6|18031.6|18063.6|18033.6|18061.6|18031.6|0
1694645100000|2023-09-13 22:45:00|18062.2|18032.2|18062.1|18032.1|18062.9|18032.9|18061.8|18031.8|0
1694645400000|2023-09-13 22:50:00|18061.5|18031.5|18062.1|18032.1|18062.1|18032.1|18061.5|18031.5|0
1694645700000|2023-09-13 22:55:00|18062.7|18032.7|18064.1|18034.1|18064.1|18034.1|18062.1|18032.1|0
1694646000000|2023-09-13 23:00:00|18064.4|18034.4|18064.1|18034.1|18064.8|18034.8|18063.4|18033.4|0
1694646300000|2023-09-13 23:05:00|18063.5|18033.5|18063.4|18033.4|18063.5|18033.5|18063.4|18033.4|0
1694646600000|2023-09-13 23:10:00|18062.8|18032.8|18068.7|18038.7|18070|18040|18062.8|18032.8|0
1694646900000|2023-09-13 23:15:00|18069.3|18039.3|18069.4|18039.4|18069.4|18039.4|18068|18038|0
1694647200000|2023-09-13 23:20:00|18068.8|18038.8|18068|18038|18069.4|18039.4|18068|18038|0
1694647500000|2023-09-13 23:25:00|18068.3|18038.3|18068|18038|18069.4|18039.4|18068|18038|0
1694647800000|2023-09-13 23:30:00|18068.6|18038.6|18068.1|18038.1|18069.4|18039.4|18067.5|18037.5|0
1694648100000|2023-09-13 23:35:00|18067.8|18037.8|18068.1|18038.1|18068.9|18038.9|18067.5|18037.5|0
1694648400000|2023-09-13 23:40:00|18067.8|18037.8|18067.2|18037.2|18069.4|18039.4|18067.2|18037.2|0
1694648700000|2023-09-13 23:45:00|18067.8|18037.8|18069.9|18039.9|18070.5|18040.5|18067.8|18037.8|0
1694649000000|2023-09-13 23:50:00|18070.5|18040.5|18070.3|18040.3|18071.6|18041.6|18070.3|18040.3|0
1694649300000|2023-09-13 23:55:00|18070.9|18040.9|18070.3|18040.3|18071|18041|18070.3|18040.3|0
1694649600000|2023-09-14 00:00:00|18070.9|18040.9|18069.1|18039.1|18071.6|18041.6|18067.1|18037.1|0
1694649900000|2023-09-14 00:05:00|18068.8|18038.8|18066|18036|18073.7|18043.7|18066|18036|0
1694650200000|2023-09-14 00:10:00|18065.4|18035.4|18066.6|18036.6|18068.2|18038.2|18064.2|18034.2|0
1694650500000|2023-09-14 00:15:00|18067.2|18037.2|18068.6|18038.6|18070.6|18040.6|18065.3|18035.3|0
1694650800000|2023-09-14 00:20:00|18068.3|18038.3|18076.1|18046.1|18083.6|18053.6|18068|18038|0
1694651100000|2023-09-14 00:25:00|18076.4|18046.4|18077.1|18047.1|18077.3|18047.3|18074.9|18044.9|0
1694651400000|2023-09-14 00:30:00|18077.3|18047.3|18077.2|18047.2|18077.6|18047.6|18076.6|18046.6|0
1694651700000|2023-09-14 00:35:00|18076.9|18046.9|18077.7|18047.7|18077.9|18047.9|18075.1|18045.1|0
1694652000000|2023-09-14 00:40:00|18079.4|18049.4|18079.1|18049.1|18081|18051|18078.5|18048.5|0
1694652300000|2023-09-14 00:45:00|18079.7|18049.7|18078.3|18048.3|18080.6|18050.6|18075|18045|0
1694652600000|2023-09-14 00:50:00|18078|18048|18080.3|18050.3|18080.9|18050.9|18077.7|18047.7|0
1694652900000|2023-09-14 00:55:00|18080.9|18050.9|18080|18050|18080.9|18050.9|18079.4|18049.4|0
1694653200000|2023-09-14 01:00:00|18080.6|18050.6|18080|18050|18080.9|18050.9|18078.9|18048.9|0
1694653500000|2023-09-14 01:05:00|18079.7|18049.7|18079.7|18049.7|18081.2|18051.2|18079.7|18049.7|0
1694653800000|2023-09-14 01:10:00|18080.3|18050.3|18084.7|18054.7|18084.7|18054.7|18079.2|18049.2|0
1694654100000|2023-09-14 01:15:00|18089.2|18059.2|18117|18112|18127|18122|18082|18059.2|1989
1694654400000|2023-09-14 01:20:00|18116.5|18111.5|18108|18103|18117.5|18112.5|18082.5|18077.5|1070
1694654700000|2023-09-14 01:25:00|18108.5|18103.5|18112.5|18107.5|18113|18108|18089.5|18084.5|457
1694655000000|2023-09-14 01:30:00|18107|18102|18082|18077|18107|18102|18063.5|18058.5|3545
1694655300000|2023-09-14 01:35:00|18081.5|18076.5|18052|18047|18088.5|18083.5|18030|18025|2897
1694655600000|2023-09-14 01:40:00|18051.5|18046.5|18135|18130|18139.5|18134.5|18051.5|18046.5|2929
1694655900000|2023-09-14 01:45:00|18136|18131|18124|18119|18178|18173|18122|18117|3560
1694656200000|2023-09-14 01:50:00|18123.5|18118.5|18123|18118|18130|18125|18100.5|18095.5|2007
1694656500000|2023-09-14 01:55:00|18122.5|18117.5|18057.5|18052.5|18123|18118|18056|18051|2124
1694656800000|2023-09-14 02:00:00|18058|18053|18042.5|18037.5|18066.5|18061.5|18033.5|18028.5|1946
1694657100000|2023-09-14 02:05:00|18041|18036|18013|18008|18048|18043|18001.5|17996.5|2369
1694657400000|2023-09-14 02:10:00|18012|18007|17969|17964|18024|18019|17965|17960|2939
1694657700000|2023-09-14 02:15:00|17969.5|17964.5|17937|17932|17984.5|17979.5|17929|17924|3295
1694658000000|2023-09-14 02:20:00|17938|17933|17925.5|17920.5|17947|17942|17915.5|17910.5|2089
1694658300000|2023-09-14 02:25:00|17926|17921|17957|17952|17966.5|17961.5|17923.5|17918.5|1409
1694658600000|2023-09-14 02:30:00|17956.5|17951.5|17963.5|17958.5|17972.5|17967.5|17945|17940|1448
1694658900000|2023-09-14 02:35:00|17963|17958|17975|17970|17991.5|17986.5|17962.5|17957.5|1594
1694659200000|2023-09-14 02:40:00|17975.5|17970.5|17950|17945|17981|17976|17948.5|17943.5|898
1694659500000|2023-09-14 02:45:00|17949.5|17944.5|17934.5|17929.5|17953|17948|17930.5|17925.5|835
1694659800000|2023-09-14 02:50:00|17934|17929|17925.5|17920.5|17942|17937|17919|17914|802
1694660100000|2023-09-14 02:55:00|17926|17921|17937.5|17932.5|17940.5|17935.5|17915.5|17910.5|748
1694660400000|2023-09-14 03:00:00|17934.5|17929.5|17950|17945|17963|17958|17934.5|17929.5|890
1694660700000|2023-09-14 03:05:00|17948.5|17943.5|17955.5|17950.5|17967|17962|17945.5|17940.5|726
1694661000000|2023-09-14 03:10:00|17955|17950|17939|17934|17962|17957|17935.5|17930.5|598
1694661300000|2023-09-14 03:15:00|17938.5|17933.5|17936|17931|17941.5|17936.5|17927.5|17922.5|549
1694661600000|2023-09-14 03:20:00|17935.5|17930.5|17975|17970|17976.5|17971.5|17934.5|17929.5|943
1694661900000|2023-09-14 03:25:00|17974.5|17969.5|17972|17967|17989|17984|17970.5|17965.5|955
1694662200000|2023-09-14 03:30:00|17971.5|17966.5|17954.5|17949.5|17973.5|17968.5|17951|17946|542
1694662500000|2023-09-14 03:35:00|17954|17949|17960|17955|17961.5|17956.5|17949|17944|325
1694662800000|2023-09-14 03:40:00|17959.5|17954.5|17963.5|17958.5|17967.5|17962.5|17954|17949|253
1694663100000|2023-09-14 03:45:00|17962.5|17957.5|17960.5|17955.5|17970|17965|17956.5|17951.5|268
1694663400000|2023-09-14 03:50:00|17961|17956|17975|17970|17977|17972|17959|17954|387
1694663700000|2023-09-14 03:55:00|17975.5|17970.5|17971.5|17966.5|17978.5|17973.5|17967|17962|327
1694664000000|2023-09-14 04:00:00|17985.5|17955.5|17986|17956|17986.7|17956.7|17984.6|17954.6|0
1694664300000|2023-09-14 04:05:00|17986.6|17956.6|17981.7|17951.7|17987.5|17957.5|17981.7|17951.7|0
1694664600000|2023-09-14 04:10:00|17982.2|17952.2|17982.9|17952.9|17983.5|17953.5|17981.7|17951.7|0
1694664900000|2023-09-14 04:15:00|17982.6|17952.6|17982.4|17952.4|17983|17953|17981.6|17951.6|0
1694665200000|2023-09-14 04:20:00|17981.9|17951.9|17983.3|17953.3|17983.8|17953.8|17981.9|17951.9|0
1694665500000|2023-09-14 04:25:00|17983.8|17953.8|17983.3|17953.3|17983.8|17953.8|17981.3|17951.3|0
1694665800000|2023-09-14 04:30:00|17992.9|17962.9|17986.6|17956.6|17993.8|17963.8|17986.6|17956.6|0
1694666100000|2023-09-14 04:35:00|17986|17956|17984.4|17954.4|17987.1|17957.1|17982.6|17952.6|0
1694666400000|2023-09-14 04:40:00|17984.8|17954.8|17985.3|17955.3|17985.9|17955.9|17983.9|17953.9|0
1694666700000|2023-09-14 04:45:00|17984.7|17954.7|17983.3|17953.3|17985.9|17955.9|17983.3|17953.3|0
1694667000000|2023-09-14 04:50:00|17983|17953|17984.2|17954.2|17984.2|17954.2|17981.9|17951.9|0
1694667300000|2023-09-14 04:55:00|17983.6|17953.6|17983.3|17953.3|17984.2|17954.2|17982.7|17952.7|12
1694667600000|2023-09-14 05:00:00|17982.7|17952.7|17953|17948|17982.7|17965|17946.5|17941.5|1201
1694667900000|2023-09-14 05:05:00|17953.5|17948.5|17958|17953|17966.5|17961.5|17950.5|17945.5|514
1694668200000|2023-09-14 05:10:00|17958.5|17953.5|17967.5|17962.5|17974|17969|17947|17942|451
1694668500000|2023-09-14 05:15:00|17967|17962|17978.5|17973.5|17981|17976|17960.5|17955.5|506
1694668800000|2023-09-14 05:20:00|17977.5|17972.5|18014.5|18009.5|18019.5|18014.5|17976|17971|2033
1694669100000|2023-09-14 05:25:00|18017|18012|18068|18063|18068.5|18063.5|18015.5|18010.5|2837
1694669400000|2023-09-14 05:30:00|18068.5|18063.5|18107.5|18102.5|18144|18139|18068|18063|4967
1694669700000|2023-09-14 05:35:00|18107|18102|18060|18055|18107|18102|18057.5|18052.5|2144
1694670000000|2023-09-14 05:40:00|18060.5|18055.5|18041|18036|18063.5|18058.5|18031.5|18026.5|1555
1694670300000|2023-09-14 05:45:00|18040.5|18035.5|18043.5|18038.5|18052.5|18047.5|18028.5|18023.5|894
1694670600000|2023-09-14 05:50:00|18044|18039|18013|18008|18046|18041|18012.5|18007.5|985
1694670900000|2023-09-14 05:55:00|18012.5|18007.5|18011|18006|18023|18018|18003|17998|870
1694671200000|2023-09-14 06:00:00|18010|18005|18000.5|17995.5|18023.5|18018.5|18000|17995|956
1694671500000|2023-09-14 06:05:00|18000|17995|17991.5|17986.5|18000|17995|17981|17976|1080
1694671800000|2023-09-14 06:10:00|17991|17986|18008|18003|18014.5|18009.5|17989|17984|666
1694672100000|2023-09-14 06:15:00|18006|18001|18032.5|18027.5|18032.5|18027.5|18005|18000|865
1694672400000|2023-09-14 06:20:00|18032|18027|18040|18035|18047|18042|18029|18024|819
1694672700000|2023-09-14 06:25:00|18039.5|18034.5|18052|18047|18065.5|18060.5|18034.5|18029.5|869
1694673000000|2023-09-14 06:30:00|18051.5|18046.5|18084.5|18079.5|18085|18080|18051.5|18046.5|835
1694673300000|2023-09-14 06:35:00|18085|18080|18101|18096|18101|18096|18073.5|18068.5|1102
1694673600000|2023-09-14 06:40:00|18102.5|18097.5|18118.5|18113.5|18130.5|18125.5|18094.5|18089.5|1812
1694673900000|2023-09-14 06:45:00|18118|18113|18099.5|18094.5|18122|18117|18086.5|18081.5|1602
1694674200000|2023-09-14 06:50:00|18100|18095|18080.5|18075.5|18109|18104|18079.5|18074.5|1031
1694674500000|2023-09-14 06:55:00|18079.5|18074.5|18092|18087|18094.5|18089.5|18076|18071|793
1694674800000|2023-09-14 07:00:00|18091.5|18086.5|18076|18071|18094|18089|18070|18065|916
1694675100000|2023-09-14 07:05:00|18076.5|18071.5|18093|18088|18094|18089|18068|18063|691
1694675400000|2023-09-14 07:10:00|18092|18087|18115|18110|18116|18111|18082|18077|890
1694675700000|2023-09-14 07:15:00|18114.5|18109.5|18084|18079|18115|18110|18081|18076|782
1694676000000|2023-09-14 07:20:00|18083.5|18078.5|18089.5|18084.5|18093|18088|18075|18070|458
1694676300000|2023-09-14 07:25:00|18089|18084|18084|18079|18099.5|18094.5|18075.5|18070.5|485
1694676600000|2023-09-14 07:30:00|18085|18080|18095.5|18090.5|18099|18094|18080|18075|569
1694676900000|2023-09-14 07:35:00|18096|18091|18097|18092|18100|18095|18084|18079|473
1694677200000|2023-09-14 07:40:00|18096.5|18091.5|18082|18077|18098.5|18093.5|18075.5|18070.5|407
1694677500000|2023-09-14 07:45:00|18081.5|18076.5|18069|18064|18085|18080|18065.5|18060.5|859
1694677800000|2023-09-14 07:50:00|18068.5|18063.5|18062.5|18057.5|18072.5|18067.5|18059|18054|967
1694678100000|2023-09-14 07:55:00|18062|18057|18057.5|18052.5|18065|18060|18055.5|18050.5|879
1694678400000|2023-09-14 08:00:00|18057.4|18052.4|18063.4|18058.4|18068.9|18063.9|18056.4|18051.4|1372
1694678700000|2023-09-14 08:05:00|18062.9|18057.9|18066.4|18061.4|18075.4|18070.4|18056.4|18051.4|1623
1694679000000|2023-09-14 08:10:00|18064.9|18059.9|18054.9|18049.9|18066.4|18061.4|18049.4|18044.4|647
1694679300000|2023-09-14 08:15:00|18055.4|18050.4|18053.9|18048.9|18056.4|18051.4|18047.9|18042.9|293
1694679600000|2023-09-14 08:20:00|18053.4|18048.4|18044.4|18039.4|18060.9|18055.9|18043.4|18038.4|381
1694679900000|2023-09-14 08:25:00|18043.9|18038.9|18037.9|18032.9|18044.4|18039.4|18035.9|18030.9|661
1694680200000|2023-09-14 08:30:00|18053.3|18023.3|18054.5|18024.5|18056.3|18026.3|18048.9|18018.9|0
1694680500000|2023-09-14 08:35:00|18055.1|18025.1|18068.1|18038.1|18069|18039|18053.9|18023.9|0
1694680800000|2023-09-14 08:40:00|18067.5|18037.5|18070.1|18040.1|18071|18041|18067.5|18037.5|0
1694681100000|2023-09-14 08:45:00|18069.5|18039.5|18071.3|18041.3|18071.9|18041.9|18068.8|18038.8|0
1694681400000|2023-09-14 08:50:00|18071|18041|18074.5|18044.5|18076.5|18046.5|18070.5|18040.5|0
1694681700000|2023-09-14 08:55:00|18074.3|18044.3|18072.5|18042.5|18074.8|18044.8|18070.7|18040.7|0
1694682000000|2023-09-14 09:00:00|18072.2|18042.2|18070.7|18040.7|18072.8|18042.8|18066.6|18036.6|0
1694682300000|2023-09-14 09:05:00|18070.4|18040.4|18074.3|18044.3|18077.4|18047.4|18069.8|18039.8|0
1694682600000|2023-09-14 09:10:00|18074|18044|18078.4|18048.4|18078.4|18048.4|18070.2|18040.2|0
1694682900000|2023-09-14 09:15:00|18077.9|18047.9|18057.4|18049.4|18077.9|18058.9|18047.4|18039.4|323
1694683200000|2023-09-14 09:20:00|18055.9|18047.9|18060.4|18052.4|18064.4|18056.4|18051.4|18043.4|178
1694683500000|2023-09-14 09:25:00|18059.4|18051.4|18064.9|18056.9|18068.4|18060.4|18058.9|18050.9|102
1694683800000|2023-09-14 09:30:00|18065.4|18057.4|18056.4|18048.4|18065.9|18057.9|18054.4|18046.4|59
1694684100000|2023-09-14 09:35:00|18056.9|18048.9|18047.4|18039.4|18057.4|18049.4|18045.9|18037.9|86
1694684400000|2023-09-14 09:40:00|18047.9|18039.9|18043.4|18035.4|18050.4|18042.4|18039.9|18031.9|83
1694684700000|2023-09-14 09:45:00|18042.9|18034.9|18047.4|18039.4|18051.9|18043.9|18040.9|18032.9|58
1694685000000|2023-09-14 09:50:00|18046.9|18038.9|18048.9|18040.9|18050.9|18042.9|18044.4|18036.4|25
1694685300000|2023-09-14 09:55:00|18049.4|18041.4|18051.4|18043.4|18053.4|18045.4|18045.4|18037.4|30
1694685600000|2023-09-14 10:00:00|18050.9|18042.9|18054.4|18046.4|18055.9|18047.9|18048.4|18040.4|32
1694685900000|2023-09-14 10:05:00|18053.9|18045.9|18058.4|18050.4|18060.4|18052.4|18052.9|18044.9|31
1694686200000|2023-09-14 10:10:00|18057.9|18049.9|18062.4|18054.4|18062.9|18054.9|18057.9|18049.9|28
1694686500000|2023-09-14 10:15:00|18061.9|18053.9|18063.4|18055.4|18063.9|18055.9|18055.9|18047.9|92
1694686800000|2023-09-14 10:20:00|18062.9|18054.9|18101.9|18093.9|18134.9|18126.9|18062.4|18054.4|1612
1694687100000|2023-09-14 10:25:00|18101.4|18093.4|18129.9|18121.9|18139.9|18131.9|18098.4|18090.4|503
1694687400000|2023-09-14 10:30:00|18129.4|18121.4|18122.9|18114.9|18135.9|18127.9|18114.9|18106.9|307
1694687700000|2023-09-14 10:35:00|18122.4|18114.4|18144.4|18136.4|18144.9|18136.9|18114.9|18106.9|252
1694688000000|2023-09-14 10:40:00|18143.9|18135.9|18151.9|18143.9|18153.9|18145.9|18132.4|18124.4|260
1694688300000|2023-09-14 10:45:00|18151.4|18143.4|18155.9|18147.9|18160.4|18152.4|18148.4|18140.4|315
1694688600000|2023-09-14 10:50:00|18156.4|18148.4|18140.9|18132.9|18157.4|18149.4|18138.4|18130.4|225
1694688900000|2023-09-14 10:55:00|18140.4|18132.4|18143.9|18135.9|18144.9|18136.9|18137.4|18129.4|74
1694689200000|2023-09-14 11:00:00|18144.4|18136.4|18146.4|18138.4|18147.4|18139.4|18139.4|18131.4|72
1694689500000|2023-09-14 11:05:00|18146.9|18138.9|18142.9|18134.9|18152.4|18144.4|18142.9|18134.9|63
1694689800000|2023-09-14 11:10:00|18142.4|18134.4|18129.9|18121.9|18143.4|18135.4|18127.4|18119.4|98
1694690100000|2023-09-14 11:15:00|18130.4|18122.4|18127.4|18119.4|18134.4|18126.4|18124.4|18116.4|53
1694690400000|2023-09-14 11:20:00|18127.9|18119.9|18127.4|18119.4|18132.4|18124.4|18121.9|18113.9|41
1694690700000|2023-09-14 11:25:00|18126.9|18118.9|18130.9|18122.9|18132.4|18124.4|18125.4|18117.4|46
1694691000000|2023-09-14 11:30:00|18131.4|18123.4|18125.4|18117.4|18137.4|18129.4|18124.9|18116.9|50
1694691300000|2023-09-14 11:35:00|18125.9|18117.9|18124.4|18116.4|18127.9|18119.9|18114.4|18106.4|109
1694691600000|2023-09-14 11:40:00|18123.9|18115.9|18122.4|18114.4|18124.4|18116.4|18117.9|18109.9|30
1694691900000|2023-09-14 11:45:00|18122.9|18114.9|18112.4|18104.4|18122.9|18114.9|18110.4|18102.4|66
1694692200000|2023-09-14 11:50:00|18113.4|18105.4|18108.9|18100.9|18115.4|18107.4|18107.4|18099.4|86
1694692500000|2023-09-14 11:55:00|18108.4|18100.4|18109.4|18101.4|18111.9|18103.9|18106.4|18098.4|26
1694692800000|2023-09-14 12:00:00|18108.9|18100.9|18122.4|18114.4|18122.4|18114.4|18107.9|18099.9|65
1694693100000|2023-09-14 12:05:00|18122.9|18114.9|18122.9|18114.9|18125.4|18117.4|18119.9|18111.9|155
1694693400000|2023-09-14 12:10:00|18123.4|18115.4|18122.9|18114.9|18124.9|18116.9|18117.9|18109.9|34
1694693700000|2023-09-14 12:15:00|18124.4|18116.4|18120.4|18112.4|18125.9|18117.9|18107.4|18099.4|128
1694694000000|2023-09-14 12:20:00|18120.9|18112.9|18110.9|18102.9|18124.9|18116.9|18104.9|18096.9|133
1694694300000|2023-09-14 12:25:00|18111.4|18103.4|18119.9|18111.9|18128.4|18120.4|18109.4|18101.4|180
1694694600000|2023-09-14 12:30:00|18116.4|18108.4|18086.4|18078.4|18116.4|18108.4|18075.4|18067.4|412
1694694900000|2023-09-14 12:35:00|18085.4|18077.4|18085.4|18077.4|18088.9|18080.9|18070.9|18062.9|206
1694695200000|2023-09-14 12:40:00|18085.9|18077.9|18100.9|18092.9|18101.9|18093.9|18081.4|18073.4|77
1694695500000|2023-09-14 12:45:00|18100.4|18092.4|18094.4|18086.4|18100.4|18092.4|18091.9|18083.9|74
1694695800000|2023-09-14 12:50:00|18093.9|18085.9|18113.9|18105.9|18119.4|18111.4|18090.4|18082.4|232
1694696100000|2023-09-14 12:55:00|18114.4|18106.4|18110.9|18102.9|18119.4|18111.4|18106.9|18098.9|105
1694696400000|2023-09-14 13:00:00|18109.9|18101.9|18123.4|18115.4|18124.4|18116.4|18109.9|18101.9|51
1694696700000|2023-09-14 13:05:00|18123.9|18115.9|18126.9|18118.9|18150.9|18142.9|18123.4|18115.4|256
1694697000000|2023-09-14 13:10:00|18126.4|18118.4|18125.9|18117.9|18134.4|18126.4|18114.9|18106.9|109
1694697300000|2023-09-14 13:15:00|18125.4|18117.4|18123.4|18115.4|18130.4|18122.4|18118.4|18110.4|68
1694697600000|2023-09-14 13:20:00|18122.9|18114.9|18121.9|18113.9|18137.9|18129.9|18121.9|18113.9|159
1694697900000|2023-09-14 13:25:00|18122.4|18114.4|18097.9|18089.9|18122.4|18114.4|18097.4|18089.4|229
1694698200000|2023-09-14 13:30:00|18097.4|18089.4|18118.4|18110.4|18140.4|18132.4|18097.4|18089.4|554
1694698500000|2023-09-14 13:35:00|18117.9|18109.9|18150.4|18142.4|18155.9|18147.9|18116.9|18108.9|445
1694698800000|2023-09-14 13:40:00|18151.9|18143.9|18140.4|18132.4|18157.4|18149.4|18120.4|18112.4|324
1694699100000|2023-09-14 13:45:00|18140.9|18132.9|18113.4|18105.4|18141.9|18133.9|18110.4|18102.4|240
1694699400000|2023-09-14 13:50:00|18112.9|18104.9|18103.4|18095.4|18121.4|18113.4|18094.9|18086.9|216
1694699700000|2023-09-14 13:55:00|18101.9|18093.9|18116.9|18108.9|18117.4|18109.4|18089.4|18081.4|251
1694700000000|2023-09-14 14:00:00|18117.4|18109.4|18069.4|18061.4|18118.9|18110.9|18068.9|18060.9|313
1694700300000|2023-09-14 14:05:00|18068.9|18060.9|18081.9|18073.9|18088.9|18080.9|18064.4|18056.4|306
1694700600000|2023-09-14 14:10:00|18082.4|18074.4|18072.4|18064.4|18088.4|18080.4|18071.4|18063.4|286
1694700900000|2023-09-14 14:15:00|18071.9|18063.9|18056.4|18048.4|18080.9|18072.9|18055.9|18047.9|207
1694701200000|2023-09-14 14:20:00|18055.9|18047.9|18087.9|18079.9|18089.4|18081.4|18053.9|18045.9|209
1694701500000|2023-09-14 14:25:00|18087.4|18079.4|18096.9|18088.9|18097.4|18089.4|18078.4|18070.4|117
1694701800000|2023-09-14 14:30:00|18097.4|18089.4|18113.9|18105.9|18116.4|18108.4|18092.9|18084.9|215
1694702100000|2023-09-14 14:35:00|18113.4|18105.4|18131.9|18123.9|18132.4|18124.4|18111.4|18103.4|210
1694702400000|2023-09-14 14:40:00|18132.4|18124.4|18148.4|18140.4|18149.4|18141.4|18129.4|18121.4|394
1694702700000|2023-09-14 14:45:00|18148.9|18140.9|18150.4|18142.4|18166.9|18158.9|18145.9|18137.9|472
1694703000000|2023-09-14 14:50:00|18150.9|18142.9|18157.4|18149.4|18159.9|18151.9|18142.4|18134.4|265
1694703300000|2023-09-14 14:55:00|18157.9|18149.9|18158.4|18150.4|18162.9|18154.9|18152.4|18144.4|167
1694703600000|2023-09-14 15:00:00|18158.9|18150.9|18171.4|18163.4|18180.9|18172.9|18156.9|18148.9|468
1694703900000|2023-09-14 15:05:00|18171.9|18163.9|18181.9|18173.9|18184.9|18176.9|18170.4|18162.4|192
1694704200000|2023-09-14 15:10:00|18182.4|18174.4|18183.4|18175.4|18186.4|18178.4|18174.4|18166.4|150
1694704500000|2023-09-14 15:15:00|18183.9|18175.9|18174.9|18166.9|18187.4|18179.4|18167.9|18159.9|250
1694704800000|2023-09-14 15:20:00|18175.4|18167.4|18175.4|18167.4|18176.9|18168.9|18167.9|18159.9|86
1694705100000|2023-09-14 15:25:00|18174.9|18166.9|18196.4|18188.4|18200.4|18192.4|18171.4|18163.4|259
1694705400000|2023-09-14 15:30:00|18195.9|18187.9|18184.9|18176.9|18198.4|18190.4|18181.4|18173.4|170
1694705700000|2023-09-14 15:35:00|18184.4|18176.4|18158.9|18150.9|18184.4|18176.4|18154.4|18146.4|345
1694706000000|2023-09-14 15:40:00|18159.4|18151.4|18164.9|18156.9|18166.4|18158.4|18152.9|18144.9|149
1694706300000|2023-09-14 15:45:00|18165.4|18157.4|18172.4|18164.4|18175.9|18167.9|18163.4|18155.4|121
1694706600000|2023-09-14 15:50:00|18171.9|18163.9|18178.9|18170.9|18180.4|18172.4|18171.9|18163.9|57
1694706900000|2023-09-14 15:55:00|18178.4|18170.4|18170.4|18162.4|18180.4|18172.4|18169.9|18161.9|58
1694707200000|2023-09-14 16:00:00|18170.9|18162.9|18180.4|18172.4|18182.9|18174.9|18169.9|18161.9|60
1694707500000|2023-09-14 16:05:00|18179.9|18171.9|18164.4|18156.4|18182.4|18174.4|18163.9|18155.9|38
1694707800000|2023-09-14 16:10:00|18163.9|18155.9|18153.4|18145.4|18164.9|18156.9|18142.9|18134.9|154
1694708100000|2023-09-14 16:15:00|18153.9|18145.9|18165.9|18157.9|18168.4|18160.4|18153.9|18145.9|47
1694708400000|2023-09-14 16:20:00|18166.4|18158.4|18153.4|18145.4|18167.4|18159.4|18152.9|18144.9|64
1694708700000|2023-09-14 16:25:00|18152.9|18144.9|18159.9|18151.9|18160.9|18152.9|18147.4|18139.4|60
1694709000000|2023-09-14 16:30:00|18160.4|18152.4|18163.9|18155.9|18166.4|18158.4|18159.9|18151.9|38
1694709300000|2023-09-14 16:35:00|18163.4|18155.4|18171.9|18163.9|18171.9|18163.9|18156.9|18148.9|32
1694709600000|2023-09-14 16:40:00|18171.4|18163.4|18170.4|18162.4|18172.9|18164.9|18166.4|18158.4|14
1694709900000|2023-09-14 16:45:00|18170.9|18162.9|18162.9|18154.9|18170.9|18162.9|18156.9|18148.9|34
1694710200000|2023-09-14 16:50:00|18162.4|18154.4|18176.9|18168.9|18177.4|18169.4|18161.9|18153.9|43
1694710500000|2023-09-14 16:55:00|18176.4|18168.4|18175.4|18167.4|18177.9|18169.9|18172.4|18164.4|30
1694710800000|2023-09-14 17:00:00|18175.9|18167.9|18163.9|18155.9|18177.4|18169.4|18162.4|18154.4|37
1694711100000|2023-09-14 17:05:00|18163.4|18155.4|18166.4|18158.4|18169.4|18161.4|18162.4|18154.4|23
1694711400000|2023-09-14 17:10:00|18165.9|18157.9|18166.9|18158.9|18168.9|18160.9|18165.4|18157.4|9
1694711700000|2023-09-14 17:15:00|18167.4|18159.4|18166.9|18158.9|18168.9|18160.9|18164.9|18156.9|21
1694712000000|2023-09-14 17:20:00|18167.4|18159.4|18152.9|18144.9|18172.9|18164.9|18151.9|18143.9|65
1694712300000|2023-09-14 17:25:00|18152.4|18144.4|18158.4|18150.4|18160.9|18152.9|18149.4|18141.4|66
1694712600000|2023-09-14 17:30:00|18158.9|18150.9|18162.9|18154.9|18162.9|18154.9|18156.9|18148.9|17
1694712900000|2023-09-14 17:35:00|18163.4|18155.4|18160.4|18152.4|18164.9|18156.9|18159.9|18151.9|7
1694713200000|2023-09-14 17:40:00|18160.9|18152.9|18164.9|18156.9|18165.4|18157.4|18156.4|18148.4|59
1694713500000|2023-09-14 17:45:00|18165.4|18157.4|18153.9|18145.9|18165.4|18157.4|18151.4|18143.4|79
1694713800000|2023-09-14 17:50:00|18154.4|18146.4|18156.4|18148.4|18156.9|18148.9|18148.4|18140.4|43
1694714100000|2023-09-14 17:55:00|18155.9|18147.9|18154.4|18146.4|18157.4|18149.4|18152.4|18144.4|43
1694714400000|2023-09-14 18:00:00|18154.9|18146.9|18148.4|18140.4|18154.9|18146.9|18145.9|18137.9|24
1694714700000|2023-09-14 18:05:00|18147.9|18139.9|18153.9|18145.9|18157.9|18149.9|18147.4|18139.4|32
1694715000000|2023-09-14 18:10:00|18154.4|18146.4|18153.9|18145.9|18156.4|18148.4|18149.9|18141.9|16
1694715300000|2023-09-14 18:15:00|18154.4|18146.4|18150.4|18142.4|18155.4|18147.4|18147.9|18139.9|21
1694715600000|2023-09-14 18:20:00|18150.9|18142.9|18149.4|18141.4|18154.4|18146.4|18149.4|18141.4|11
1694715900000|2023-09-14 18:25:00|18149.9|18141.9|18154.4|18146.4|18159.4|18151.4|18149.4|18141.4|19
1694716200000|2023-09-14 18:30:00|18153.9|18145.9|18157.4|18149.4|18157.9|18149.9|18151.4|18143.4|34
1694716500000|2023-09-14 18:35:00|18156.9|18148.9|18157.4|18149.4|18160.9|18152.9|18156.4|18148.4|31
1694716800000|2023-09-14 18:40:00|18157.9|18149.9|18162.9|18154.9|18163.4|18155.4|18156.9|18148.9|18
1694717100000|2023-09-14 18:45:00|18162.4|18154.4|18152.4|18144.4|18163.4|18155.4|18151.9|18143.9|59
1694717400000|2023-09-14 18:50:00|18151.4|18143.4|18146.4|18138.4|18151.9|18143.9|18141.4|18133.4|89
1694717700000|2023-09-14 18:55:00|18145.9|18137.9|18161.5|18131.5|18161.7|18145.9|18143.9|18131.5|101
1694718000000|2023-09-14 19:00:00|18161.6|18131.6|18174|18144|18174|18144|18161.6|18131.6|1
1694718300000|2023-09-14 19:05:00|18173.9|18143.9|18177.2|18147.2|18179.4|18149.4|18173.9|18143.9|0
1694718600000|2023-09-14 19:10:00|18177.4|18147.4|18177.6|18147.6|18178.1|18148.1|18177.2|18147.2|0
1694718900000|2023-09-14 19:15:00|18177.5|18147.5|18176.6|18146.6|18177.9|18147.9|18176.4|18146.4|0
1694719200000|2023-09-14 19:20:00|18176.5|18146.5|18172.9|18142.9|18176.8|18146.8|18172.9|18142.9|0
1694719500000|2023-09-14 19:25:00|18172.7|18142.7|18168.9|18138.9|18172.9|18142.9|18168.7|18138.7|0
1694719800000|2023-09-14 19:30:00|18168.7|18138.7|18158.8|18128.8|18169|18139|18155.1|18125.1|0
1694720100000|2023-09-14 19:35:00|18158.7|18128.7|18168.6|18138.6|18169|18139|18158.6|18128.6|0
1694720400000|2023-09-14 19:40:00|18168.8|18138.8|18177.3|18147.3|18177.4|18147.4|18168.8|18138.8|0
1694720700000|2023-09-14 19:45:00|18177.1|18147.1|18162.3|18132.3|18177.4|18147.4|18161.3|18131.3|0
1694721000000|2023-09-14 19:50:00|18162.9|18132.9|18162.6|18132.6|18166|18136|18161.3|18131.3|0
1694721300000|2023-09-14 19:55:00|18163.1|18133.1|18154.1|18124.1|18165|18135|18151.7|18121.7|0
1694721600000|2023-09-14 20:00:00|18153.5|18123.5|18155.7|18125.7|18156.3|18126.3|18149.7|18119.7|0
1694721900000|2023-09-14 20:05:00|18156.3|18126.3|18164|18134|18166|18136|18156.3|18126.3|0
1694722200000|2023-09-14 20:10:00|18164.6|18134.6|18166.5|18136.5|18167.1|18137.1|18164|18134|0
1694722500000|2023-09-14 20:15:00|18165.9|18135.9|18167.1|18137.1|18167.8|18137.8|18165.2|18135.2|0
1694722800000|2023-09-14 20:20:00|18166.5|18136.5|18166.5|18136.5|18167.1|18137.1|18165.5|18135.5|0
1694723100000|2023-09-14 20:25:00|18165.9|18135.9|18170.4|18140.4|18170.4|18140.4|18165.8|18135.8|0
1694723400000|2023-09-14 20:30:00|18171|18141|18172.7|18142.7|18174|18144|18171|18141|0
1694723700000|2023-09-14 20:35:00|18172.1|18142.1|18169.8|18139.8|18172.1|18142.1|18169.2|18139.2|0
1694724000000|2023-09-14 20:40:00|18170.4|18140.4|18171.8|18141.8|18171.8|18141.8|18170.4|18140.4|0
1694724300000|2023-09-14 20:45:00|18171.2|18141.2|18170.5|18140.5|18171.2|18141.2|18169.8|18139.8|0
1694724600000|2023-09-14 20:50:00|18169.9|18139.9|18170.5|18140.5|18171.8|18141.8|18169.8|18139.8|0
1694724900000|2023-09-14 20:55:00|18170.4|18140.4|18164.3|18134.3|18170.4|18140.4|18162.8|18132.8|0
1694725200000|2023-09-14 21:00:00|18164.8|18134.8|18165.8|18135.8|18166|18136|18164.8|18134.8|0
1694725500000|2023-09-14 21:05:00|18165.6|18135.6|18165.3|18135.3|18165.8|18135.8|18164.7|18134.7|0
1694725800000|2023-09-14 21:10:00|18164.9|18134.9|18164.5|18134.5|18166|18136|18163.5|18133.5|0
1694726100000|2023-09-14 21:15:00|18164.6|18134.6|18164.6|18134.6|18165|18135|18164.5|18134.5|0
1694726400000|2023-09-14 21:20:00|18164.5|18134.5|18164.5|18134.5|18164.8|18134.8|18163|18133|0
1694726700000|2023-09-14 21:25:00|18164.9|18134.9|18165.1|18135.1|18165.3|18135.3|18164.7|18134.7|0
1694727000000|2023-09-14 21:30:00|18165.2|18135.2|18164.7|18134.7|18165.7|18135.7|18164.5|18134.5|0
1694727300000|2023-09-14 21:35:00|18164.5|18134.5|18164.7|18134.7|18164.7|18134.7|18164.5|18134.5|0
1694727600000|2023-09-14 21:40:00|18165|18135|18164.4|18134.4|18165|18135|18164.4|18134.4|0
1694727900000|2023-09-14 21:45:00|18164.3|18134.3|18164|18134|18164.3|18134.3|18164|18134|0
1694728200000|2023-09-14 21:50:00|18164.2|18134.2|18163.5|18133.5|18164.3|18134.3|18163.5|18133.5|0
1694728500000|2023-09-14 21:55:00|18163.7|18133.7|18163.8|18133.8|18163.8|18133.8|18163.6|18133.6|0
1694728800000|2023-09-14 22:00:00|18162|18132|18163.9|18133.9|18164.5|18134.5|18160.5|18130.5|0
1694729100000|2023-09-14 22:05:00|18164.2|18134.2|18164.1|18134.1|18164.4|18134.4|18162.8|18132.8|0
1694729400000|2023-09-14 22:10:00|18166|18136|18163.4|18133.4|18166|18136|18162.7|18132.7|0
1694729700000|2023-09-14 22:15:00|18162.8|18132.8|18165.2|18135.2|18165.2|18135.2|18162.7|18132.7|0
1694730000000|2023-09-14 22:20:00|18166.3|18136.3|18166.1|18136.1|18167.2|18137.2|18165.4|18135.4|0
1694730300000|2023-09-14 22:25:00|18165.5|18135.5|18166.1|18136.1|18166.7|18136.7|18165.4|18135.4|0
1694730600000|2023-09-14 22:30:00|18166.7|18136.7|18165.4|18135.4|18167.4|18137.4|18164.1|18134.1|0
1694730900000|2023-09-14 22:35:00|18165.1|18135.1|18166.5|18136.5|18167.2|18137.2|18164.8|18134.8|0
1694731200000|2023-09-14 22:40:00|18167.1|18137.1|18165.9|18135.9|18167.2|18137.2|18165.9|18135.9|0
1694731500000|2023-09-14 22:45:00|18166.5|18136.5|18167.9|18137.9|18168.5|18138.5|18165.9|18135.9|0
1694731800000|2023-09-14 22:50:00|18168.5|18138.5|18168.8|18138.8|18169.4|18139.4|18167.9|18137.9|0
1694732100000|2023-09-14 22:55:00|18168.2|18138.2|18166.8|18136.8|18168.8|18138.8|18166.1|18136.1|0
1694732400000|2023-09-14 23:00:00|18166.2|18136.2|18166.8|18136.8|18166.8|18136.8|18164.8|18134.8|0
1694732700000|2023-09-14 23:05:00|18167.4|18137.4|18169.4|18139.4|18169.4|18139.4|18166.8|18136.8|0
1694733000000|2023-09-14 23:10:00|18170|18140|18170.1|18140.1|18170.1|18140.1|18168.8|18138.8|0
1694733300000|2023-09-14 23:15:00|18169.5|18139.5|18171.2|18141.2|18171.2|18141.2|18169.4|18139.4|0
1694733600000|2023-09-14 23:20:00|18171.8|18141.8|18170.4|18140.4|18171.8|18141.8|18169.8|18139.8|0
1694733900000|2023-09-14 23:25:00|18169.8|18139.8|18168|18138|18171.1|18141.1|18168|18138|0
1694734200000|2023-09-14 23:30:00|18168.3|18138.3|18168.1|18138.1|18168.3|18138.3|18167.3|18137.3|0
1694734500000|2023-09-14 23:35:00|18167.5|18137.5|18168.9|18138.9|18168.9|18138.9|18167.5|18137.5|0
1694734800000|2023-09-14 23:40:00|18169.7|18139.7|18183.3|18153.3|18183.3|18153.3|18169|18139|0
1694735100000|2023-09-14 23:45:00|18182.7|18152.7|18177.4|18147.4|18182.7|18152.7|18177.4|18147.4|0
1694735400000|2023-09-14 23:50:00|18178|18148|18186|18156|18186|18156|18177.4|18147.4|0
1694735700000|2023-09-14 23:55:00|18185.4|18155.4|18185.3|18155.3|18186|18156|18184|18154|0
1694736000000|2023-09-15 00:00:00|18184.7|18154.7|18185.4|18155.4|18186.1|18156.1|18183.4|18153.4|0
1694736300000|2023-09-15 00:05:00|18186|18156|18193.4|18163.4|18193.4|18163.4|18185|18155|0
1694736600000|2023-09-15 00:10:00|18193.7|18163.7|18192.1|18162.1|18194.1|18164.1|18187.6|18157.6|0
1694736900000|2023-09-15 00:15:00|18191.5|18161.5|18193.2|18163.2|18195|18165|18191.4|18161.4|0
1694737200000|2023-09-15 00:20:00|18192.9|18162.9|18192.7|18162.7|18193.4|18163.4|18191.4|18161.4|0
1694737500000|2023-09-15 00:25:00|18193|18163|18198.2|18168.2|18198.4|18168.4|18192.1|18162.1|0
1694737800000|2023-09-15 00:30:00|18197.6|18167.6|18199.9|18169.9|18200.2|18170.2|18197.6|18167.6|0
1694738100000|2023-09-15 00:35:00|18199.8|18169.8|18201.7|18171.7|18202.3|18172.3|18199.3|18169.3|0
1694738400000|2023-09-15 00:40:00|18201.6|18171.6|18204.3|18174.3|18205.1|18175.1|18199.2|18169.2|0
1694738700000|2023-09-15 00:45:00|18204.9|18174.9|18202.8|18172.8|18205.7|18175.7|18201.9|18171.9|0
1694739000000|2023-09-15 00:50:00|18203.1|18173.1|18202.2|18172.2|18203.4|18173.4|18202.2|18172.2|0
1694739300000|2023-09-15 00:55:00|18202.8|18172.8|18211.9|18181.9|18212.5|18182.5|18200.1|18170.1|0
1694739600000|2023-09-15 01:00:00|18212.5|18182.5|18197.5|18167.5|18212.5|18182.5|18197.5|18167.5|0
1694739900000|2023-09-15 01:05:00|18198.1|18168.1|18199.3|18169.3|18200.7|18170.7|18194.9|18164.9|0
1694740200000|2023-09-15 01:10:00|18199.9|18169.9|18204.3|18174.3|18204.3|18174.3|18199|18169|0
1694740500000|2023-09-15 01:15:00|18182.9|18177.9|18160.9|18155.9|18215.9|18210.9|18152.4|18147.4|2539
1694740800000|2023-09-15 01:20:00|18160.4|18155.4|18159.9|18154.9|18164.4|18159.4|18140.9|18135.9|1058
1694741100000|2023-09-15 01:25:00|18160.4|18155.4|18175.9|18170.9|18183.4|18178.4|18160.4|18155.4|813
1694741400000|2023-09-15 01:30:00|18174.4|18169.4|18062.9|18057.9|18178.4|18173.4|18062.9|18057.9|4182
1694741700000|2023-09-15 01:35:00|18061.4|18056.4|18034.9|18029.9|18075.9|18070.9|18023.4|18018.4|3862
1694742000000|2023-09-15 01:40:00|18036.4|18031.4|18050.9|18045.9|18060.4|18055.4|18027.9|18022.9|2110
1694742300000|2023-09-15 01:45:00|18048.9|18043.9|18076.9|18071.9|18080.4|18075.4|18040.9|18035.9|1979
1694742600000|2023-09-15 01:50:00|18075.9|18070.9|18101.9|18096.9|18123.9|18118.9|18073.9|18068.9|2424
1694742900000|2023-09-15 01:55:00|18100.9|18095.9|18150.9|18145.9|18165.4|18160.4|18097.4|18092.4|3058
1694743200000|2023-09-15 02:00:00|18148.4|18143.4|18275.9|18270.9|18347.4|18342.4|18148.4|18143.4|10951
1694743500000|2023-09-15 02:05:00|18275.4|18270.4|18267.9|18262.9|18307.9|18302.9|18241.9|18236.9|4479
1694743800000|2023-09-15 02:10:00|18264.9|18259.9|18218.9|18213.9|18272.9|18267.9|18207.9|18202.9|2916
1694744100000|2023-09-15 02:15:00|18217.4|18212.4|18219.4|18214.4|18257.9|18252.9|18210.9|18205.9|1978
1694744400000|2023-09-15 02:20:00|18218.9|18213.9|18264.9|18259.9|18265.4|18260.4|18203.9|18198.9|2152
1694744700000|2023-09-15 02:25:00|18263.9|18258.9|18286.9|18281.9|18294.4|18289.4|18255.9|18250.9|2174
1694745000000|2023-09-15 02:30:00|18287.4|18282.4|18281.6|18276.6|18317.1|18312.1|18275.1|18270.1|2103
1694745300000|2023-09-15 02:35:00|18280.6|18275.6|18289.6|18284.6|18300.1|18295.1|18260.6|18255.6|1392
1694745600000|2023-09-15 02:40:00|18287.6|18282.6|18306.1|18301.1|18327.6|18322.6|18284.1|18279.1|1766
1694745900000|2023-09-15 02:45:00|18304.6|18299.6|18351.6|18346.6|18364.1|18359.1|18298.1|18293.1|2743
1694746200000|2023-09-15 02:50:00|18353.1|18348.1|18334.6|18329.6|18363.6|18358.6|18327.1|18322.1|2203
1694746500000|2023-09-15 02:55:00|18331.1|18326.1|18350.6|18345.6|18355.1|18350.1|18320.1|18315.1|1618
1694746800000|2023-09-15 03:00:00|18351.6|18346.6|18317.6|18312.6|18354.1|18349.1|18317.1|18312.1|1282
1694747100000|2023-09-15 03:05:00|18317.1|18312.1|18300.1|18295.1|18320.6|18315.6|18298.1|18293.1|1223
1694747400000|2023-09-15 03:10:00|18300.6|18295.6|18315.6|18310.6|18326.1|18321.1|18287.1|18282.1|1206
1694747700000|2023-09-15 03:15:00|18315.1|18310.1|18348.6|18343.6|18354.1|18349.1|18307.1|18302.1|1009
1694748000000|2023-09-15 03:20:00|18348.1|18343.1|18368.6|18363.6|18383.6|18378.6|18342.1|18337.1|2257
1694748300000|2023-09-15 03:25:00|18368.1|18363.1|18349.6|18344.6|18368.1|18363.1|18340.6|18335.6|917
1694748600000|2023-09-15 03:30:00|18350.1|18345.1|18333.1|18328.1|18355.6|18350.6|18322.6|18317.6|557
1694748900000|2023-09-15 03:35:00|18332.6|18327.6|18330.6|18325.6|18345.6|18340.6|18330.6|18325.6|626
1694749200000|2023-09-15 03:40:00|18330.1|18325.1|18347.1|18342.1|18352.1|18347.1|18330.1|18325.1|460
1694749500000|2023-09-15 03:45:00|18346.6|18341.6|18368.6|18363.6|18370.1|18365.1|18346.6|18341.6|522
1694749800000|2023-09-15 03:50:00|18367.1|18362.1|18372.1|18367.1|18374.6|18369.6|18361.1|18356.1|573
1694750100000|2023-09-15 03:55:00|18372.6|18367.6|18373.6|18368.6|18375.6|18370.6|18365.6|18360.6|601
1694750400000|2023-09-15 04:00:00|18386.1|18356.1|18379.8|18349.8|18387|18357|18379.8|18349.8|0
1694750700000|2023-09-15 04:05:00|18380.4|18350.4|18379.5|18349.5|18380.7|18350.7|18379.5|18349.5|0
1694751000000|2023-09-15 04:10:00|18380.1|18350.1|18382.5|18352.5|18382.5|18352.5|18377.3|18347.3|0
1694751300000|2023-09-15 04:15:00|18381.9|18351.9|18381.1|18351.1|18382.7|18352.7|18380.4|18350.4|0
1694751600000|2023-09-15 04:20:00|18381.7|18351.7|18366.2|18336.2|18382|18352|18365.6|18335.6|0
1694751900000|2023-09-15 04:25:00|18365.6|18335.6|18365.5|18335.5|18366.8|18336.8|18365.5|18335.5|0
1694752200000|2023-09-15 04:30:00|18365.2|18335.2|18359.4|18329.4|18365.5|18335.5|18358.8|18328.8|0
1694752500000|2023-09-15 04:35:00|18359|18329|18368.3|18338.3|18368.3|18338.3|18358.8|18328.8|0
1694752800000|2023-09-15 04:40:00|18370.1|18340.1|18368.8|18338.8|18374.1|18344.1|18368.8|18338.8|0
1694753100000|2023-09-15 04:45:00|18368.7|18338.7|18369.4|18339.4|18374.9|18344.9|18368.2|18338.2|0
1694753400000|2023-09-15 04:50:00|18370|18340|18369.4|18339.4|18370.3|18340.3|18369.1|18339.1|0
1694753700000|2023-09-15 04:55:00|18374.4|18344.4|18377.9|18347.9|18378.5|18348.5|18372.9|18342.9|10
1694754000000|2023-09-15 05:00:00|18370.6|18365.6|18346.6|18341.6|18390.1|18385.1|18344.1|18339.1|1813
1694754300000|2023-09-15 05:05:00|18346.1|18341.1|18328.6|18323.6|18361.1|18356.1|18328.6|18323.6|1118
1694754600000|2023-09-15 05:10:00|18327.6|18322.6|18336.6|18331.6|18344.1|18339.1|18318.6|18313.6|1115
1694754900000|2023-09-15 05:15:00|18338.1|18333.1|18298.6|18293.6|18341.6|18336.6|18298.6|18293.6|1083
1694755200000|2023-09-15 05:20:00|18298.1|18293.1|18271.6|18266.6|18310.6|18305.6|18271.6|18266.6|1367
1694755500000|2023-09-15 05:25:00|18273.1|18268.1|18272.1|18267.1|18280.1|18275.1|18255.6|18250.6|1870
1694755800000|2023-09-15 05:30:00|18271.1|18266.1|18262.6|18257.6|18286.1|18281.1|18262.6|18257.6|1037
1694756100000|2023-09-15 05:35:00|18261.6|18256.6|18245.6|18240.6|18261.6|18256.6|18233.1|18228.1|2012
1694756400000|2023-09-15 05:40:00|18246.1|18241.1|18269.1|18264.1|18274.1|18269.1|18242.1|18237.1|1027
1694756700000|2023-09-15 05:45:00|18267.6|18262.6|18251.1|18246.1|18269.6|18264.6|18240.6|18235.6|832
1694757000000|2023-09-15 05:50:00|18252.1|18247.1|18229.6|18224.6|18262.1|18257.1|18222.1|18217.1|1250
1694757300000|2023-09-15 05:55:00|18228.1|18223.1|18232.1|18227.1|18249.1|18244.1|18217.1|18212.1|942
1694757600000|2023-09-15 06:00:00|18231.1|18226.1|18229.1|18224.1|18255.6|18250.6|18227.6|18222.6|1342
1694757900000|2023-09-15 06:05:00|18228.6|18223.6|18235.1|18230.1|18250.1|18245.1|18225.6|18220.6|739
1694758200000|2023-09-15 06:10:00|18234.6|18229.6|18210.1|18205.1|18238.1|18233.1|18204.6|18199.6|1233
1694758500000|2023-09-15 06:15:00|18211.1|18206.1|18233.1|18228.1|18235.6|18230.6|18210.1|18205.1|884
1694758800000|2023-09-15 06:20:00|18232.6|18227.6|18221.6|18216.6|18246.6|18241.6|18221.6|18216.6|853
1694759100000|2023-09-15 06:25:00|18222.1|18217.1|18230.6|18225.6|18241.1|18236.1|18219.6|18214.6|471
1694759400000|2023-09-15 06:30:00|18228.1|18223.1|18237.1|18232.1|18253.1|18248.1|18223.1|18218.1|632
1694759700000|2023-09-15 06:35:00|18235.6|18230.6|18237.1|18232.1|18249.1|18244.1|18224.6|18219.6|517
1694760000000|2023-09-15 06:40:00|18237.6|18232.6|18234.1|18229.1|18240.1|18235.1|18228.1|18223.1|399
1694760300000|2023-09-15 06:45:00|18233.6|18228.6|18246.1|18241.1|18253.1|18248.1|18231.1|18226.1|676
1694760600000|2023-09-15 06:50:00|18245.6|18240.6|18256.1|18251.1|18263.1|18258.1|18245.1|18240.1|639
1694760900000|2023-09-15 06:55:00|18256.6|18251.6|18259.6|18254.6|18270.6|18265.6|18244.1|18239.1|724
1694761200000|2023-09-15 07:00:00|18258.6|18253.6|18241.6|18236.6|18262.6|18257.6|18239.1|18234.1|673
1694761500000|2023-09-15 07:05:00|18241.1|18236.1|18249.1|18244.1|18252.6|18247.6|18240.1|18235.1|557
1694761800000|2023-09-15 07:10:00|18249.6|18244.6|18263.1|18258.1|18264.1|18259.1|18249.6|18244.6|513
1694762100000|2023-09-15 07:15:00|18262.6|18257.6|18274.6|18269.6|18277.6|18272.6|18255.6|18250.6|569
1694762400000|2023-09-15 07:20:00|18275.1|18270.1|18264.6|18259.6|18285.1|18280.1|18254.6|18249.6|678
1694762700000|2023-09-15 07:25:00|18263.6|18258.6|18252.1|18247.1|18272.1|18267.1|18250.6|18245.6|505
1694763000000|2023-09-15 07:30:00|18251.6|18246.6|18242.6|18237.6|18256.1|18251.1|18238.6|18233.6|736
1694763300000|2023-09-15 07:35:00|18242.1|18237.1|18233.1|18228.1|18246.6|18241.6|18232.6|18227.6|423
1694763600000|2023-09-15 07:40:00|18232.6|18227.6|18243.6|18238.6|18252.1|18247.1|18228.6|18223.6|876
1694763900000|2023-09-15 07:45:00|18244.1|18239.1|18239.6|18234.6|18249.6|18244.6|18232.6|18227.6|858
1694764200000|2023-09-15 07:50:00|18240.1|18235.1|18231.1|18226.1|18241.6|18236.6|18226.6|18221.6|1010
1694764500000|2023-09-15 07:55:00|18230.6|18225.6|18245.6|18240.6|18250.1|18245.1|18225.6|18220.6|1035
1694764800000|2023-09-15 08:00:00|18241.1|18236.1|18184.1|18179.1|18245.6|18240.6|18173.6|18168.6|2451
1694765100000|2023-09-15 08:05:00|18185.6|18180.6|18176.1|18171.1|18188.1|18183.1|18128.1|18123.1|4744
1694765400000|2023-09-15 08:10:00|18174.1|18169.1|18177.1|18172.1|18180.1|18175.1|18161.1|18156.1|1252
1694765700000|2023-09-15 08:15:00|18176.6|18171.6|18160.6|18155.6|18181.1|18176.1|18155.1|18150.1|1345
1694766000000|2023-09-15 08:20:00|18161.1|18156.1|18169.6|18164.6|18173.1|18168.1|18155.6|18150.6|569
1694766300000|2023-09-15 08:25:00|18167.1|18162.1|18157.6|18152.6|18183.6|18178.6|18155.6|18150.6|975
1694766600000|2023-09-15 08:30:00|18172.2|18142.2|18180.7|18150.7|18181.3|18151.3|18170.8|18140.8|7
1694766900000|2023-09-15 08:35:00|18181|18151|18178.1|18148.1|18183.4|18153.4|18176.6|18146.6|0
1694767200000|2023-09-15 08:40:00|18178.4|18148.4|18180.7|18150.7|18181.6|18151.6|18177.2|18147.2|0
1694767500000|2023-09-15 08:45:00|18180.4|18150.4|18190.7|18160.7|18192.2|18162.2|18179.2|18149.2|0
1694767800000|2023-09-15 08:50:00|18190.4|18160.4|18188.6|18158.6|18193.7|18163.7|18188|18158|0
1694768100000|2023-09-15 08:55:00|18188.9|18158.9|18188.3|18158.3|18191.3|18161.3|18186.1|18156.1|0
1694768400000|2023-09-15 09:00:00|18187.7|18157.7|18189.6|18159.6|18189.7|18159.7|18185.3|18155.3|0
1694768700000|2023-09-15 09:05:00|18189.9|18159.9|18198.4|18168.4|18200|18170|18188.1|18158.1|0
1694769000000|2023-09-15 09:10:00|18197.8|18167.8|18189.6|18159.6|18199|18169|18189.6|18159.6|0
1694769300000|2023-09-15 09:15:00|18157.1|18149.1|18130.1|18122.1|18157.1|18149.1|18099.1|18091.1|631
1694769600000|2023-09-15 09:20:00|18129.1|18121.1|18132.6|18124.6|18137.1|18129.1|18125.6|18117.6|140
1694769900000|2023-09-15 09:25:00|18130.1|18122.1|18132.1|18124.1|18137.1|18129.1|18125.6|18117.6|184
1694770200000|2023-09-15 09:30:00|18132.6|18124.6|18125.6|18117.6|18138.1|18130.1|18125.1|18117.1|174
1694770500000|2023-09-15 09:35:00|18126.1|18118.1|18138.1|18130.1|18138.1|18130.1|18125.1|18117.1|63
1694770800000|2023-09-15 09:40:00|18138.6|18130.6|18135.1|18127.1|18141.6|18133.6|18129.1|18121.1|106
1694771100000|2023-09-15 09:45:00|18134.6|18126.6|18139.1|18131.1|18143.6|18135.6|18121.6|18113.6|202
1694771400000|2023-09-15 09:50:00|18139.6|18131.6|18142.1|18134.1|18142.1|18134.1|18126.6|18118.6|115
1694771700000|2023-09-15 09:55:00|18141.6|18133.6|18133.6|18125.6|18143.6|18135.6|18126.1|18118.1|424
1694772000000|2023-09-15 10:00:00|18133.1|18125.1|18134.1|18126.1|18136.1|18128.1|18123.6|18115.6|104
1694772300000|2023-09-15 10:05:00|18133.1|18125.1|18130.1|18122.1|18135.6|18127.6|18125.6|18117.6|293
1694772600000|2023-09-15 10:10:00|18129.6|18121.6|18138.6|18130.6|18138.6|18130.6|18128.6|18120.6|61
1694772900000|2023-09-15 10:15:00|18138.1|18130.1|18138.1|18130.1|18138.6|18130.6|18134.1|18126.1|180
1694773200000|2023-09-15 10:20:00|18137.6|18129.6|18142.6|18134.6|18142.6|18134.6|18131.6|18123.6|125
1694773500000|2023-09-15 10:25:00|18142.1|18134.1|18147.6|18139.6|18151.1|18143.1|18141.1|18133.1|188
1694773800000|2023-09-15 10:30:00|18147.1|18139.1|18139.1|18131.1|18149.1|18141.1|18137.6|18129.6|129
1694774100000|2023-09-15 10:35:00|18138.6|18130.6|18135.6|18127.6|18139.1|18131.1|18133.6|18125.6|36
1694774400000|2023-09-15 10:40:00|18136.1|18128.1|18138.6|18130.6|18139.1|18131.1|18133.6|18125.6|37
1694774700000|2023-09-15 10:45:00|18139.1|18131.1|18143.6|18135.6|18149.1|18141.1|18136.1|18128.1|39
1694775000000|2023-09-15 10:50:00|18144.1|18136.1|18141.6|18133.6|18151.1|18143.1|18141.6|18133.6|82
1694775300000|2023-09-15 10:55:00|18141.1|18133.1|18137.1|18129.1|18144.6|18136.6|18136.6|18128.6|21
1694775600000|2023-09-15 11:00:00|18136.6|18128.6|18127.6|18119.6|18137.1|18129.1|18127.1|18119.1|46
1694775900000|2023-09-15 11:05:00|18128.6|18120.6|18129.6|18121.6|18135.6|18127.6|18124.6|18116.6|34
1694776200000|2023-09-15 11:10:00|18129.1|18121.1|18126.1|18118.1|18134.6|18126.6|18126.1|18118.1|30
1694776500000|2023-09-15 11:15:00|18125.6|18117.6|18129.6|18121.6|18129.6|18121.6|18123.6|18115.6|58
1694776800000|2023-09-15 11:20:00|18129.1|18121.1|18133.1|18125.1|18133.6|18125.6|18128.1|18120.1|21
1694777100000|2023-09-15 11:25:00|18133.6|18125.6|18132.1|18124.1|18136.1|18128.1|18129.1|18121.1|30
1694777400000|2023-09-15 11:30:00|18131.6|18123.6|18130.1|18122.1|18132.1|18124.1|18127.1|18119.1|22
1694777700000|2023-09-15 11:35:00|18130.6|18122.6|18127.1|18119.1|18130.6|18122.6|18122.6|18114.6|42
1694778000000|2023-09-15 11:40:00|18127.6|18119.6|18131.6|18123.6|18133.6|18125.6|18127.6|18119.6|76
1694778300000|2023-09-15 11:45:00|18131.1|18123.1|18128.6|18120.6|18131.6|18123.6|18128.6|18120.6|8
1694778600000|2023-09-15 11:50:00|18128.1|18120.1|18123.6|18115.6|18128.1|18120.1|18122.1|18114.1|26
1694778900000|2023-09-15 11:55:00|18124.1|18116.1|18115.6|18107.6|18124.1|18116.1|18113.1|18105.1|55
1694779200000|2023-09-15 12:00:00|18116.1|18108.1|18119.6|18111.6|18119.6|18111.6|18112.1|18104.1|47
1694779500000|2023-09-15 12:05:00|18120.6|18112.6|18131.6|18123.6|18132.1|18124.1|18120.1|18112.1|30
1694779800000|2023-09-15 12:10:00|18132.1|18124.1|18120.6|18112.6|18133.1|18125.1|18118.6|18110.6|49
1694780100000|2023-09-15 12:15:00|18120.1|18112.1|18127.1|18119.1|18127.6|18119.6|18117.1|18109.1|41
1694780400000|2023-09-15 12:20:00|18127.6|18119.6|18118.6|18110.6|18128.1|18120.1|18116.6|18108.6|17
1694780700000|2023-09-15 12:25:00|18119.6|18111.6|18128.6|18120.6|18129.1|18121.1|18118.1|18110.1|40
1694781000000|2023-09-15 12:30:00|18129.1|18121.1|18123.1|18115.1|18129.1|18121.1|18119.1|18111.1|58
1694781300000|2023-09-15 12:35:00|18122.6|18114.6|18114.6|18106.6|18123.1|18115.1|18114.1|18106.1|51
1694781600000|2023-09-15 12:40:00|18114.1|18106.1|18114.6|18106.6|18121.6|18113.6|18110.1|18102.1|80
1694781900000|2023-09-15 12:45:00|18114.1|18106.1|18118.1|18110.1|18118.1|18110.1|18102.1|18094.1|111
1694782200000|2023-09-15 12:50:00|18118.6|18110.6|18103.6|18095.6|18118.6|18110.6|18102.6|18094.6|62
1694782500000|2023-09-15 12:55:00|18103.1|18095.1|18103.1|18095.1|18108.6|18100.6|18102.1|18094.1|83
1694782800000|2023-09-15 13:00:00|18102.6|18094.6|18105.1|18097.1|18108.1|18100.1|18101.1|18093.1|34
1694783100000|2023-09-15 13:05:00|18104.6|18096.6|18115.6|18107.6|18116.6|18108.6|18102.1|18094.1|72
1694783400000|2023-09-15 13:10:00|18115.1|18107.1|18123.1|18115.1|18125.6|18117.6|18112.1|18104.1|45
1694783700000|2023-09-15 13:15:00|18123.6|18115.6|18115.1|18107.1|18126.1|18118.1|18113.6|18105.6|42
1694784000000|2023-09-15 13:20:00|18114.6|18106.6|18129.1|18121.1|18129.6|18121.6|18114.6|18106.6|41
1694784300000|2023-09-15 13:25:00|18129.6|18121.6|18116.1|18108.1|18130.1|18122.1|18113.1|18105.1|105
1694784600000|2023-09-15 13:30:00|18115.6|18107.6|18134.1|18126.1|18138.6|18130.6|18086.1|18078.1|831
1694784900000|2023-09-15 13:35:00|18133.6|18125.6|18129.1|18121.1|18140.6|18132.6|18113.6|18105.6|433
1694785200000|2023-09-15 13:40:00|18131.6|18123.6|18114.6|18106.6|18133.6|18125.6|18105.1|18097.1|246
1694785500000|2023-09-15 13:45:00|18115.1|18107.1|18061.1|18053.1|18115.1|18107.1|18060.6|18052.6|477
1694785800000|2023-09-15 13:50:00|18060.6|18052.6|18082.1|18074.1|18084.6|18076.6|18059.1|18051.1|341
1694786100000|2023-09-15 13:55:00|18081.6|18073.6|18092.1|18084.1|18097.1|18089.1|18075.1|18067.1|231
1694786400000|2023-09-15 14:00:00|18092.6|18084.6|18121.6|18113.6|18144.6|18136.6|18092.6|18084.6|562
1694786700000|2023-09-15 14:05:00|18123.6|18115.6|18125.6|18117.6|18150.6|18142.6|18120.6|18112.6|304
1694787000000|2023-09-15 14:10:00|18126.1|18118.1|18106.1|18098.1|18131.6|18123.6|18100.1|18092.1|196
1694787300000|2023-09-15 14:15:00|18105.6|18097.6|18119.1|18111.1|18122.1|18114.1|18089.1|18081.1|217
1694787600000|2023-09-15 14:20:00|18118.6|18110.6|18117.1|18109.1|18123.1|18115.1|18103.6|18095.6|104
1694787900000|2023-09-15 14:25:00|18116.6|18108.6|18113.6|18105.6|18124.1|18116.1|18111.1|18103.1|97
1694788200000|2023-09-15 14:30:00|18113.1|18105.1|18091.6|18083.6|18113.6|18105.6|18090.1|18082.1|151
1694788500000|2023-09-15 14:35:00|18091.1|18083.1|18109.1|18101.1|18111.1|18103.1|18086.1|18078.1|128
1694788800000|2023-09-15 14:40:00|18109.6|18101.6|18087.1|18079.1|18114.1|18106.1|18083.6|18075.6|140
1694789100000|2023-09-15 14:45:00|18086.6|18078.6|18070.6|18062.6|18092.1|18084.1|18070.6|18062.6|158
1694789400000|2023-09-15 14:50:00|18071.1|18063.1|18060.6|18052.6|18073.1|18065.1|18047.6|18039.6|252
1694789700000|2023-09-15 14:55:00|18060.1|18052.1|18049.1|18041.1|18064.6|18056.6|18046.1|18038.1|185
1694790000000|2023-09-15 15:00:00|18050.1|18042.1|18052.6|18044.6|18061.1|18053.1|18047.6|18039.6|140
1694790300000|2023-09-15 15:05:00|18052.1|18044.1|18057.1|18049.1|18057.6|18049.6|18047.6|18039.6|177
1694790600000|2023-09-15 15:10:00|18057.6|18049.6|18059.1|18051.1|18067.1|18059.1|18057.6|18049.6|130
1694790900000|2023-09-15 15:15:00|18058.6|18050.6|18066.6|18058.6|18066.6|18058.6|18057.6|18049.6|56
1694791200000|2023-09-15 15:20:00|18068.6|18060.6|18070.1|18062.1|18076.6|18068.6|18059.1|18051.1|157
1694791500000|2023-09-15 15:25:00|18069.6|18061.6|18074.6|18066.6|18077.1|18069.1|18065.6|18057.6|167
1694791800000|2023-09-15 15:30:00|18074.1|18066.1|18047.6|18039.6|18075.1|18067.1|18045.6|18037.6|174
1694792100000|2023-09-15 15:35:00|18046.6|18038.6|18053.6|18045.6|18054.6|18046.6|18040.6|18032.6|153
1694792400000|2023-09-15 15:40:00|18051.6|18043.6|18046.6|18038.6|18051.6|18043.6|18036.1|18028.1|167
1694792700000|2023-09-15 15:45:00|18046.1|18038.1|18056.1|18048.1|18059.6|18051.6|18037.1|18029.1|80
1694793000000|2023-09-15 15:50:00|18056.6|18048.6|18056.1|18048.1|18061.6|18053.6|18054.1|18046.1|51
1694793300000|2023-09-15 15:55:00|18056.6|18048.6|18059.6|18051.6|18065.1|18057.1|18054.1|18046.1|81
1694793600000|2023-09-15 16:00:00|18060.1|18052.1|18069.6|18061.6|18070.6|18062.6|18060.1|18052.1|83
1694793900000|2023-09-15 16:05:00|18070.1|18062.1|18072.6|18064.6|18075.1|18067.1|18067.6|18059.6|55
1694794200000|2023-09-15 16:10:00|18072.1|18064.1|18070.1|18062.1|18073.1|18065.1|18064.1|18056.1|46
1694794500000|2023-09-15 16:15:00|18069.6|18061.6|18070.6|18062.6|18072.1|18064.1|18063.6|18055.6|31
1694794800000|2023-09-15 16:20:00|18070.1|18062.1|18070.1|18062.1|18076.6|18068.6|18069.1|18061.1|35
1694795100000|2023-09-15 16:25:00|18069.6|18061.6|18062.1|18054.1|18072.6|18064.6|18061.6|18053.6|52
1694795400000|2023-09-15 16:30:00|18061.6|18053.6|18065.1|18057.1|18067.1|18059.1|18058.1|18050.1|49
1694795700000|2023-09-15 16:35:00|18065.6|18057.6|18069.1|18061.1|18069.6|18061.6|18060.1|18052.1|23
1694796000000|2023-09-15 16:40:00|18069.6|18061.6|18076.6|18068.6|18078.6|18070.6|18069.1|18061.1|51
1694796300000|2023-09-15 16:45:00|18076.1|18068.1|18066.1|18058.1|18077.1|18069.1|18065.6|18057.6|51
1694796600000|2023-09-15 16:50:00|18066.6|18058.6|18067.1|18059.1|18073.6|18065.6|18065.1|18057.1|28
1694796900000|2023-09-15 16:55:00|18066.6|18058.6|18064.1|18056.1|18067.6|18059.6|18059.6|18051.6|30
1694797200000|2023-09-15 17:00:00|18063.6|18055.6|18044.6|18036.6|18063.6|18055.6|18044.6|18036.6|151
1694797500000|2023-09-15 17:05:00|18045.1|18037.1|18049.6|18041.6|18050.1|18042.1|18041.6|18033.6|37
1694797800000|2023-09-15 17:10:00|18050.1|18042.1|18036.1|18028.1|18050.6|18042.6|18032.6|18024.6|133
1694798100000|2023-09-15 17:15:00|18035.6|18027.6|18034.1|18026.1|18041.6|18033.6|18034.1|18026.1|44
1694798400000|2023-09-15 17:20:00|18033.6|18025.6|18032.6|18024.6|18037.6|18029.6|18026.6|18018.6|119
1694798700000|2023-09-15 17:25:00|18033.1|18025.1|18036.6|18028.6|18036.6|18028.6|18030.1|18022.1|20
1694799000000|2023-09-15 17:30:00|18036.1|18028.1|18036.6|18028.6|18040.1|18032.1|18026.6|18018.6|84
1694799300000|2023-09-15 17:35:00|18036.1|18028.1|18040.6|18032.6|18041.1|18033.1|18033.6|18025.6|23
1694799600000|2023-09-15 17:40:00|18040.1|18032.1|18050.1|18042.1|18051.6|18043.6|18037.6|18029.6|67
1694799900000|2023-09-15 17:45:00|18049.6|18041.6|18054.1|18046.1|18054.6|18046.6|18046.1|18038.1|24
1694800200000|2023-09-15 17:50:00|18053.6|18045.6|18057.6|18049.6|18060.1|18052.1|18052.1|18044.1|28
1694800500000|2023-09-15 17:55:00|18057.1|18049.1|18059.6|18051.6|18059.6|18051.6|18052.1|18044.1|21
1694800800000|2023-09-15 18:00:00|18059.1|18051.1|18046.6|18038.6|18059.6|18051.6|18046.6|18038.6|53
1694801100000|2023-09-15 18:05:00|18046.1|18038.1|18043.6|18035.6|18047.6|18039.6|18042.1|18034.1|22
1694801400000|2023-09-15 18:10:00|18044.1|18036.1|18043.6|18035.6|18052.1|18044.1|18041.6|18033.6|21
1694801700000|2023-09-15 18:15:00|18043.1|18035.1|18043.6|18035.6|18046.1|18038.1|18041.6|18033.6|14
1694802000000|2023-09-15 18:20:00|18044.1|18036.1|18041.1|18033.1|18045.1|18037.1|18040.6|18032.6|10
1694802300000|2023-09-15 18:25:00|18040.6|18032.6|18043.1|18035.1|18047.1|18039.1|18038.6|18030.6|6
1694802600000|2023-09-15 18:30:00|18042.6|18034.6|18045.6|18037.6|18046.6|18038.6|18040.1|18032.1|8
1694802900000|2023-09-15 18:35:00|18046.1|18038.1|18047.6|18039.6|18049.6|18041.6|18044.6|18036.6|27
1694803200000|2023-09-15 18:40:00|18047.1|18039.1|18051.6|18043.6|18058.6|18050.6|18045.1|18037.1|59
1694803500000|2023-09-15 18:45:00|18051.1|18043.1|18049.1|18041.1|18054.1|18046.1|18040.1|18032.1|226
1694803800000|2023-09-15 18:50:00|18049.6|18041.6|18043.6|18035.6|18052.6|18044.6|18035.1|18027.1|180
1694804100000|2023-09-15 18:55:00|18045.1|18037.1|18055.3|18025.3|18055.4|18040.1|18043.1|18025.3|155
1694804400000|2023-09-15 19:00:00|18055.1|18025.1|18048.3|18018.3|18055.2|18025.2|18047.7|18017.7|0
1694804700000|2023-09-15 19:05:00|18048.1|18018.1|18050.3|18020.3|18051|18021|18047.5|18017.5|0
1694805000000|2023-09-15 19:10:00|18050.4|18020.4|18054.1|18024.1|18056.2|18026.2|18050.1|18020.1|0
1694805300000|2023-09-15 19:15:00|18053.9|18023.9|18057.7|18027.7|18060.4|18030.4|18053.7|18023.7|0
1694805600000|2023-09-15 19:20:00|18057.5|18027.5|18044.2|18014.2|18057.7|18027.7|18043.9|18013.9|0
1694805900000|2023-09-15 19:25:00|18044.4|18014.4|18046.3|18016.3|18055.8|18025.8|18044.2|18014.2|0
1694806200000|2023-09-15 19:30:00|18046.6|18016.6|18038|18008|18050.5|18020.5|18037.7|18007.7|0
1694806500000|2023-09-15 19:35:00|18038.2|18008.2|18025.1|17995.1|18041|18011|18025|17995|0
1694806800000|2023-09-15 19:40:00|18024.9|17994.9|18026.6|17996.6|18035.3|18005.3|18021.1|17991.1|0
1694807100000|2023-09-15 19:45:00|18026.4|17996.4|18031.6|18001.6|18031.6|18001.6|18023.1|17993.1|0
1694807400000|2023-09-15 19:50:00|18031.5|18001.5|18038.5|18008.5|18041.3|18011.3|18030.5|18000.5|0
1694807700000|2023-09-15 19:55:00|18039|18009|18032.5|18002.5|18044.1|18014.1|18022.9|17992.9|0
1694808000000|2023-09-15 20:00:00|18031.9|18001.9|18025.2|17995.2|18040.7|18010.7|18024.6|17994.6|0
1694808300000|2023-09-15 20:05:00|18024.6|17994.6|18021.1|17991.1|18030.6|18000.6|18017.3|17987.3|0
1694808600000|2023-09-15 20:10:00|18021.7|17991.7|18031.1|18001.1|18031.8|18001.8|18021.7|17991.7|0
1694808900000|2023-09-15 20:15:00|18030.5|18000.5|18026.6|17996.6|18031.6|18001.6|18026.3|17996.3|0
1694809200000|2023-09-15 20:20:00|18026.8|17996.8|18021|17991|18026.9|17996.9|18020.9|17990.9|0
1694809500000|2023-09-15 20:25:00|18021.2|17991.2|18021.7|17991.7|18022.3|17992.3|18020.3|17990.3|0
1694809800000|2023-09-15 20:30:00|18022.3|17992.3|18024.4|17994.4|18024.4|17994.4|18021.7|17991.7|0
1694810100000|2023-09-15 20:35:00|18023.8|17993.8|18022.7|17992.7|18024.4|17994.4|18022|17992|0
1694810400000|2023-09-15 20:40:00|18023.3|17993.3|18022.9|17992.9|18024.4|17994.4|18022.7|17992.7|0
1694810700000|2023-09-15 20:45:00|18023.5|17993.5|18023.5|17993.5|18024.2|17994.2|18022.9|17992.9|0
1694811000000|2023-09-15 20:50:00|18022.9|17992.9|18019.5|17989.5|18023.5|17993.5|18018.2|17988.2|0
1694811300000|2023-09-15 20:55:00|18019.7|17989.7|18018|17988|18020.4|17990.4|18016.9|17986.9|0
1694988000000|2023-09-17 22:00:00|18023.6|17993.6|18030.3|18000.3|18030.3|18000.3|18023.6|17993.6|0
1694988300000|2023-09-17 22:05:00|18030|18000|18030.8|18000.8|18031.5|18001.5|18027.7|17997.7|0
1694988600000|2023-09-17 22:10:00|18031.1|18001.1|18032.2|18002.2|18032.2|18002.2|18030.2|18000.2|0
1694988900000|2023-09-17 22:15:00|18031.9|18001.9|18030.1|18000.1|18032.8|18002.8|18030.1|18000.1|0
1694989200000|2023-09-17 22:20:00|18029.6|17999.6|18030.6|18000.6|18030.6|18000.6|18027.9|17997.9|0
1694989500000|2023-09-17 22:25:00|18030|18000|18030.6|18000.6|18030.6|18000.6|18030|18000|0
1694989800000|2023-09-17 22:30:00|18031|18001|18032.5|18002.5|18032.8|18002.8|18030.3|18000.3|0
1694990100000|2023-09-17 22:35:00|18031.9|18001.9|18031.4|18001.4|18032.5|18002.5|18029.9|17999.9|0
1694990400000|2023-09-17 22:40:00|18031.7|18001.7|18037.5|18007.5|18038.1|18008.1|18031.1|18001.1|0
1694990700000|2023-09-17 22:45:00|18037.8|18007.8|18037.5|18007.5|18037.8|18007.8|18036.1|18006.1|0
1694991000000|2023-09-17 22:50:00|18037.8|18007.8|18038.1|18008.1|18038.1|18008.1|18037.5|18007.5|0
1694991300000|2023-09-17 22:55:00|18039|18009|18054.5|18024.5|18054.6|18024.6|18038.3|18008.3|0
1694991600000|2023-09-17 23:00:00|18053.9|18023.9|18052.9|18022.9|18054.5|18024.5|18052.5|18022.5|0
1694991900000|2023-09-17 23:05:00|18053|18023|18054.6|18024.6|18054.6|18024.6|18053|18023|0
1694992200000|2023-09-17 23:10:00|18054|18024|18054|18024|18054.6|18024.6|18054|18024|0
1694992500000|2023-09-17 23:15:00|18053.4|18023.4|18052|18022|18054|18024|18051.3|18021.3|0
1694992800000|2023-09-17 23:20:00|18052.3|18022.3|18053.4|18023.4|18054.1|18024.1|18052.1|18022.1|0
1694993100000|2023-09-17 23:25:00|18053.1|18023.1|18054.7|18024.7|18054.7|18024.7|18052.7|18022.7|0
1694993400000|2023-09-17 23:30:00|18055.3|18025.3|18055.5|18025.5|18056|18026|18054.1|18024.1|0
1694993700000|2023-09-17 23:35:00|18055.6|18025.6|18055.9|18025.9|18056.2|18026.2|18055.6|18025.6|0
1694994000000|2023-09-17 23:40:00|18055.6|18025.6|18057|18027|18057|18027|18054.9|18024.9|0
1694994300000|2023-09-17 23:45:00|18057.3|18027.3|18057.2|18027.2|18058.5|18028.5|18057|18027|0
1694994600000|2023-09-17 23:50:00|18056.6|18026.6|18051.3|18021.3|18061.9|18031.9|18046.2|18016.2|0
1694994900000|2023-09-17 23:55:00|18051.6|18021.6|18057.8|18027.8|18057.9|18027.9|18051.3|18021.3|0
1694995200000|2023-09-18 00:00:00|18057.9|18027.9|18039.2|18009.2|18057.9|18027.9|18037.2|18007.2|0
1694995500000|2023-09-18 00:05:00|18038.6|18008.6|18046.4|18016.4|18047.8|18017.8|18038.5|18008.5|0
1694995800000|2023-09-18 00:10:00|18046.1|18016.1|18046.3|18016.3|18046.8|18016.8|18045.4|18015.4|0
1694996100000|2023-09-18 00:15:00|18046.9|18016.9|18042.3|18012.3|18047|18017|18041.2|18011.2|0
1694996400000|2023-09-18 00:20:00|18042|18012|18039.9|18009.9|18042.9|18012.9|18039.9|18009.9|0
1694996700000|2023-09-18 00:25:00|18040.5|18010.5|18041.4|18011.4|18042|18012|18039.6|18009.6|0
1694997000000|2023-09-18 00:30:00|18042|18012|18044.6|18014.6|18044.6|18014.6|18042|18012|0
1694997300000|2023-09-18 00:35:00|18044|18014|18042|18012|18044.6|18014.6|18042|18012|0
1694997600000|2023-09-18 00:40:00|18041.4|18011.4|18044.8|18014.8|18045.3|18015.3|18041.1|18011.1|0
1694997900000|2023-09-18 00:45:00|18044.2|18014.2|18044.8|18014.8|18047.5|18017.5|18043.4|18013.4|0
1694998200000|2023-09-18 00:50:00|18045|18015|18044.8|18014.8|18046.3|18016.3|18044.8|18014.8|0
1694998500000|2023-09-18 00:55:00|18045.1|18015.1|18044.8|18014.8|18046.3|18016.3|18044.2|18014.2|0
1694998800000|2023-09-18 01:00:00|18045.4|18015.4|18050.7|18020.7|18055.7|18025.7|18034.2|18004.2|0
1694999100000|2023-09-18 01:05:00|18050.4|18020.4|18050.1|18020.1|18051.6|18021.6|18049.5|18019.5|0
1694999400000|2023-09-18 01:10:00|18049.5|18019.5|18048.1|18018.1|18050.1|18020.1|18048.1|18018.1|0
1694999700000|2023-09-18 01:15:00|18049.5|18019.5|18020.7|18015.7|18049.5|18040.2|17999.2|17994.2|2625
1695000000000|2023-09-18 01:20:00|18026.7|18021.7|18034.2|18029.2|18045.7|18040.7|18002.2|17997.2|1380
1695000300000|2023-09-18 01:25:00|18034.7|18029.7|18024.7|18019.7|18038.2|18033.2|18015.2|18010.2|606
1695000600000|2023-09-18 01:30:00|18026.2|18021.2|17933.7|17928.7|18071.7|18066.7|17857.7|17852.7|12785
1695000900000|2023-09-18 01:35:00|17932.7|17927.7|17979.7|17974.7|17983.7|17978.7|17891.2|17886.2|4870
1695001200000|2023-09-18 01:40:00|17980.2|17975.2|18014.7|18009.7|18015.7|18010.7|17952.2|17947.2|4119
1695001500000|2023-09-18 01:45:00|18015.2|18010.2|18019.7|18014.7|18041.2|18036.2|17977.7|17972.7|3352
1695001800000|2023-09-18 01:50:00|18020.7|18015.7|17999.7|17994.7|18026.2|18021.2|17975.7|17970.7|2402
1695002100000|2023-09-18 01:55:00|18000.7|17995.7|17995.2|17990.2|18020.2|18015.2|17970.7|17965.7|1854
1695002400000|2023-09-18 02:00:00|17995.7|17990.7|18021.7|18016.7|18040.7|18035.7|17967.7|17962.7|2561
1695002700000|2023-09-18 02:05:00|18024.2|18019.2|18085.7|18080.7|18090.7|18085.7|18018.7|18013.7|3269
1695003000000|2023-09-18 02:10:00|18086.2|18081.2|18070.7|18065.7|18106.2|18101.2|18068.7|18063.7|2199
1695003300000|2023-09-18 02:15:00|18068.7|18063.7|18048.7|18043.7|18097.7|18092.7|18042.7|18037.7|1924
1695003600000|2023-09-18 02:20:00|18048.2|18043.2|18073.7|18068.7|18079.7|18074.7|18021.2|18016.2|1743
1695003900000|2023-09-18 02:25:00|18073.2|18068.2|18064.7|18059.7|18088.2|18083.2|18049.2|18044.2|1294
1695004200000|2023-09-18 02:30:00|18064.2|18059.2|18034.7|18029.7|18069.2|18064.2|18031.7|18026.7|1387
1695004500000|2023-09-18 02:35:00|18034.2|18029.2|18063.7|18058.7|18078.2|18073.2|18034.2|18029.2|1094
1695004800000|2023-09-18 02:40:00|18063.2|18058.2|18010.7|18005.7|18067.7|18062.7|18006.7|18001.7|1612
1695005100000|2023-09-18 02:45:00|18010.2|18005.2|18018.7|18013.7|18024.7|18019.7|17998.2|17993.2|1176
1695005400000|2023-09-18 02:50:00|18019.7|18014.7|17995.2|17990.2|18027.7|18022.7|17989.7|17984.7|1040
1695005700000|2023-09-18 02:55:00|17995.7|17990.7|18000.7|17995.7|18010.2|18005.2|17986.2|17981.2|942
1695006000000|2023-09-18 03:00:00|17999.2|17994.2|18006.7|18001.7|18018.7|18013.7|17993.2|17988.2|895
1695006300000|2023-09-18 03:05:00|18006.2|18001.2|17991.7|17986.7|18011.2|18006.2|17988.7|17983.7|686
1695006600000|2023-09-18 03:10:00|17992.2|17987.2|18028.7|18023.7|18034.2|18029.2|17992.2|17987.2|842
1695006900000|2023-09-18 03:15:00|18029.2|18024.2|18008.7|18003.7|18039.7|18034.7|18000.7|17995.7|984
1695007200000|2023-09-18 03:20:00|18009.2|18004.2|17997.7|17992.7|18012.7|18007.7|17994.7|17989.7|750
1695007500000|2023-09-18 03:25:00|17998.2|17993.2|17987.7|17982.7|18001.2|17996.2|17983.2|17978.2|799
1695007800000|2023-09-18 03:30:00|17987.2|17982.2|17987.7|17982.7|17988.7|17983.7|17974.2|17969.2|825
1695008100000|2023-09-18 03:35:00|17987.2|17982.2|17985.7|17980.7|17992.2|17987.2|17981.2|17976.2|547
1695008400000|2023-09-18 03:40:00|17985.2|17980.2|17980.7|17975.7|18002.7|17997.7|17980.7|17975.7|594
1695008700000|2023-09-18 03:45:00|17979.7|17974.7|17984.7|17979.7|17995.2|17990.2|17979.7|17974.7|409
1695009000000|2023-09-18 03:50:00|17985.2|17980.2|17987.7|17982.7|17993.7|17988.7|17982.2|17977.2|345
1695009300000|2023-09-18 03:55:00|17988.2|17983.2|17996.7|17991.7|18000.7|17995.7|17985.2|17980.2|482
1695009600000|2023-09-18 04:00:00|18009.2|17979.2|18007.9|17977.9|18009.2|17979.2|18006.4|17976.4|9
1695009900000|2023-09-18 04:05:00|18007.3|17977.3|18008.1|17978.1|18008.1|17978.1|18006.9|17976.9|0
1695010200000|2023-09-18 04:10:00|18007.5|17977.5|18008.1|17978.1|18008.1|17978.1|18007.5|17977.5|0
1695010500000|2023-09-18 04:15:00|18007.5|17977.5|18008.2|17978.2|18008.8|17978.8|18007.5|17977.5|0
1695010800000|2023-09-18 04:20:00|18008.8|17978.8|18006.8|17976.8|18008.8|17978.8|18006.8|17976.8|0
1695011100000|2023-09-18 04:25:00|18006.5|17976.5|18006.6|17976.6|18007.4|17977.4|18005.3|17975.3|0
1695011400000|2023-09-18 04:30:00|18007.1|17977.1|18007.5|17977.5|18008.6|17978.6|18006.3|17976.3|0
1695011700000|2023-09-18 04:35:00|18006.9|17976.9|18006.3|17976.3|18006.9|17976.9|18006|17976|0
1695012000000|2023-09-18 04:40:00|18006|17976|18005.5|17975.5|18006.3|17976.3|18005.5|17975.5|0
1695012300000|2023-09-18 04:45:00|18006.1|17976.1|18005.5|17975.5|18006.1|17976.1|18005.5|17975.5|0
1695012600000|2023-09-18 04:50:00|18006.1|17976.1|18006.4|17976.4|18006.7|17976.7|18005.8|17975.8|0
1695012900000|2023-09-18 04:55:00|18005.8|17975.8|18005.2|17975.2|18006.4|17976.4|18005.2|17975.2|12
1695013200000|2023-09-18 05:00:00|17995.7|17990.7|18005.2|18000.2|18006.2|18001.2|17979.7|17974.7|1052
1695013500000|2023-09-18 05:05:00|18005.7|18000.7|18000.7|17995.7|18018.2|18013.2|17994.7|17989.7|655
1695013800000|2023-09-18 05:10:00|18001.2|17996.2|17986.7|17981.7|18004.2|17999.2|17983.7|17978.7|651
1695014100000|2023-09-18 05:15:00|17984.7|17979.7|17987.7|17982.7|17994.7|17989.7|17975.2|17970.2|638
1695014400000|2023-09-18 05:20:00|17988.2|17983.2|17959.7|17954.7|17993.7|17988.7|17959.2|17954.2|893
1695014700000|2023-09-18 05:25:00|17959.2|17954.2|17963.7|17958.7|17968.7|17963.7|17948.7|17943.7|1130
1695015000000|2023-09-18 05:30:00|17964.2|17959.2|17991.7|17986.7|17993.7|17988.7|17959.2|17954.2|817
1695015300000|2023-09-18 05:35:00|17991.2|17986.2|18009.7|18004.7|18014.2|18009.2|17981.2|17976.2|739
1695015600000|2023-09-18 05:40:00|18010.2|18005.2|17997.7|17992.7|18015.7|18010.7|17995.7|17990.7|676
1695015900000|2023-09-18 05:45:00|17998.2|17993.2|18023.7|18018.7|18023.7|18018.7|17992.7|17987.7|645
1695016200000|2023-09-18 05:50:00|18024.2|18019.2|18018.7|18013.7|18035.7|18030.7|18009.7|18004.7|986
1695016500000|2023-09-18 05:55:00|18018.2|18013.2|18005.2|18000.2|18022.7|18017.7|18002.7|17997.7|522
1695016800000|2023-09-18 06:00:00|18005.7|18000.7|18004.2|17999.2|18019.7|18014.7|18003.7|17998.7|613
1695017100000|2023-09-18 06:05:00|18003.2|17998.2|18007.2|18002.2|18017.7|18012.7|17999.2|17994.2|454
1695017400000|2023-09-18 06:10:00|18008.7|18003.7|18004.7|17999.7|18022.2|18017.2|18000.7|17995.7|363
1695017700000|2023-09-18 06:15:00|18005.2|18000.2|17996.7|17991.7|18017.7|18012.7|17994.7|17989.7|496
1695018000000|2023-09-18 06:20:00|17997.2|17992.2|18005.7|18000.7|18018.2|18013.2|17996.2|17991.2|493
1695018300000|2023-09-18 06:25:00|18005.2|18000.2|18008.2|18003.2|18017.7|18012.7|18002.7|17997.7|382
1695018600000|2023-09-18 06:30:00|18007.7|18002.7|17989.7|17984.7|18016.2|18011.2|17987.2|17982.2|606
1695018900000|2023-09-18 06:35:00|17990.2|17985.2|17994.2|17989.2|17996.2|17991.2|17981.7|17976.7|514
1695019200000|2023-09-18 06:40:00|17993.7|17988.7|18001.7|17996.7|18002.2|17997.2|17985.7|17980.7|486
1695019500000|2023-09-18 06:45:00|18002.7|17997.7|17989.7|17984.7|18002.7|17997.7|17983.7|17978.7|560
1695019800000|2023-09-18 06:50:00|17991.7|17986.7|17995.7|17990.7|17999.2|17994.2|17984.2|17979.2|500
1695020100000|2023-09-18 06:55:00|17995.2|17990.2|17984.7|17979.7|17999.2|17994.2|17978.7|17973.7|508
1695020400000|2023-09-18 07:00:00|17984.2|17979.2|17998.2|17993.2|18000.2|17995.2|17982.7|17977.7|524
1695020700000|2023-09-18 07:05:00|17998.7|17993.7|18004.2|17999.2|18005.2|18000.2|17990.7|17985.7|502
1695021000000|2023-09-18 07:10:00|18005.2|18000.2|17984.7|17979.7|18007.7|18002.7|17982.7|17977.7|918
1695021300000|2023-09-18 07:15:00|17984.2|17979.2|17980.7|17975.7|17984.2|17979.2|17962.2|17957.2|1854
1695021600000|2023-09-18 07:20:00|17980.2|17975.2|17965.7|17960.7|17983.7|17978.7|17965.2|17960.2|1947
1695021900000|2023-09-18 07:25:00|17965.2|17960.2|17967.2|17962.2|17980.2|17975.2|17958.2|17953.2|1710
1695022200000|2023-09-18 07:30:00|17966.7|17961.7|17965.7|17960.7|17983.7|17978.7|17957.2|17952.2|2073
1695022500000|2023-09-18 07:35:00|17966.7|17961.7|17961.2|17956.2|17968.7|17963.7|17954.7|17949.7|1332
1695022800000|2023-09-18 07:40:00|17960.7|17955.7|17951.7|17946.7|17964.7|17959.7|17944.7|17939.7|2099
1695023100000|2023-09-18 07:45:00|17950.7|17945.7|17938.7|17933.7|17959.7|17954.7|17935.7|17930.7|1672
1695023400000|2023-09-18 07:50:00|17938.2|17933.2|17932.7|17927.7|17945.7|17940.7|17925.2|17920.2|1362
1695023700000|2023-09-18 07:55:00|17933.2|17928.2|17932.7|17927.7|17934.2|17929.2|17922.2|17917.2|1528
1695024000000|2023-09-18 08:00:00|17932.2|17927.2|17908.2|17903.2|17940.7|17935.7|17907.2|17902.2|1728
1695024300000|2023-09-18 08:05:00|17908.7|17903.7|17890.7|17885.7|17908.7|17903.7|17876.2|17871.2|2065
1695024600000|2023-09-18 08:10:00|17886.7|17881.7|17893.7|17888.7|17902.2|17897.2|17883.2|17878.2|1039
1695024900000|2023-09-18 08:15:00|17893.2|17888.2|17889.7|17884.7|17894.7|17889.7|17885.2|17880.2|693
1695025200000|2023-09-18 08:20:00|17889.2|17884.2|17900.7|17895.7|17901.2|17896.2|17884.7|17879.7|553
1695025500000|2023-09-18 08:25:00|17901.7|17896.7|17916.2|17911.2|17919.7|17914.7|17901.2|17896.2|1529
1695025800000|2023-09-18 08:30:00|17929.7|17899.7|17934.8|17904.8|17937.2|17907.2|17929.5|17899.5|0
1695026100000|2023-09-18 08:35:00|17934.5|17904.5|17941.1|17911.1|17941.1|17911.1|17933.3|17903.3|0
1695026400000|2023-09-18 08:40:00|17942.2|17912.2|17926.4|17896.4|17944.2|17914.2|17925.8|17895.8|0
1695026700000|2023-09-18 08:45:00|17927|17897|17925.5|17895.5|17927|17897|17924.1|17894.1|0
1695027000000|2023-09-18 08:50:00|17926.1|17896.1|17928.2|17898.2|17929.1|17899.1|17925.8|17895.8|0
1695027300000|2023-09-18 08:55:00|17927.9|17897.9|17915.1|17885.1|17927.9|17897.9|17914.5|17884.5|0
1695027600000|2023-09-18 09:00:00|17914.8|17884.8|17913.4|17883.4|17918.3|17888.3|17913.1|17883.1|0
1695027900000|2023-09-18 09:05:00|17913.1|17883.1|17933.5|17903.5|17933.8|17903.8|17912.8|17882.8|0
1695028200000|2023-09-18 09:10:00|17932.9|17902.9|17927.9|17897.9|17934.5|17904.5|17926.9|17896.9|0
1695028500000|2023-09-18 09:15:00|17916.2|17908.2|17908.7|17900.7|17930.2|17922.2|17908.7|17900.7|431
1695028800000|2023-09-18 09:20:00|17910.2|17902.2|17903.7|17895.7|17916.2|17908.2|17899.2|17891.2|137
1695029100000|2023-09-18 09:25:00|17903.2|17895.2|17907.2|17899.2|17911.7|17903.7|17902.2|17894.2|50
1695029400000|2023-09-18 09:30:00|17906.7|17898.7|17917.2|17909.2|17919.2|17911.2|17901.2|17893.2|62
1695029700000|2023-09-18 09:35:00|17914.7|17906.7|17901.7|17893.7|17916.7|17908.7|17897.7|17889.7|66
1695030000000|2023-09-18 09:40:00|17901.2|17893.2|17893.2|17885.2|17902.2|17894.2|17893.2|17885.2|78
1695030300000|2023-09-18 09:45:00|17892.7|17884.7|17910.2|17902.2|17910.2|17902.2|17892.7|17884.7|91
1695030600000|2023-09-18 09:50:00|17909.2|17901.2|17902.7|17894.7|17909.2|17901.2|17898.2|17890.2|108
1695030900000|2023-09-18 09:55:00|17900.7|17892.7|17903.2|17895.2|17905.2|17897.2|17900.2|17892.2|40
1695031200000|2023-09-18 10:00:00|17902.7|17894.7|17912.2|17904.2|17912.7|17904.7|17899.2|17891.2|374
1695031500000|2023-09-18 10:05:00|17911.2|17903.2|17905.2|17897.2|17914.2|17906.2|17905.2|17897.2|212
1695031800000|2023-09-18 10:10:00|17904.7|17896.7|17897.2|17889.2|17904.7|17896.7|17896.7|17888.7|75
1695032100000|2023-09-18 10:15:00|17896.7|17888.7|17900.2|17892.2|17901.7|17893.7|17896.2|17888.2|38
1695032400000|2023-09-18 10:20:00|17900.7|17892.7|17906.2|17898.2|17908.7|17900.7|17898.7|17890.7|61
1695032700000|2023-09-18 10:25:00|17905.7|17897.7|17907.2|17899.2|17910.2|17902.2|17904.7|17896.7|36
1695033000000|2023-09-18 10:30:00|17906.7|17898.7|17918.7|17910.7|17919.2|17911.2|17905.7|17897.7|103
1695033300000|2023-09-18 10:35:00|17918.2|17910.2|17919.2|17911.2|17927.7|17919.7|17917.7|17909.7|90
1695033600000|2023-09-18 10:40:00|17919.7|17911.7|17913.2|17905.2|17920.2|17912.2|17910.7|17902.7|45
1695033900000|2023-09-18 10:45:00|17912.7|17904.7|17916.7|17908.7|17919.7|17911.7|17911.7|17903.7|31
1695034200000|2023-09-18 10:50:00|17917.2|17909.2|17926.2|17918.2|17928.2|17920.2|17916.7|17908.7|51
1695034500000|2023-09-18 10:55:00|17926.7|17918.7|17924.7|17916.7|17929.2|17921.2|17916.2|17908.2|64
1695034800000|2023-09-18 11:00:00|17924.2|17916.2|17927.2|17919.2|17933.2|17925.2|17923.7|17915.7|129
1695035100000|2023-09-18 11:05:00|17926.7|17918.7|17917.7|17909.7|17931.2|17923.2|17917.2|17909.2|61
1695035400000|2023-09-18 11:10:00|17917.2|17909.2|17920.2|17912.2|17925.2|17917.2|17916.2|17908.2|33
1695035700000|2023-09-18 11:15:00|17919.7|17911.7|17924.2|17916.2|17924.7|17916.7|17918.2|17910.2|26
1695036000000|2023-09-18 11:20:00|17923.7|17915.7|17911.2|17903.2|17926.7|17918.7|17909.7|17901.7|69
1695036300000|2023-09-18 11:25:00|17910.7|17902.7|17908.2|17900.2|17915.7|17907.7|17906.7|17898.7|44
1695036600000|2023-09-18 11:30:00|17907.7|17899.7|17898.2|17890.2|17909.7|17901.7|17898.2|17890.2|51
1695036900000|2023-09-18 11:35:00|17897.2|17889.2|17893.2|17885.2|17897.7|17889.7|17892.2|17884.2|80
1695037200000|2023-09-18 11:40:00|17892.7|17884.7|17895.2|17887.2|17895.2|17887.2|17890.7|17882.7|65
1695037500000|2023-09-18 11:45:00|17894.7|17886.7|17892.7|17884.7|17901.2|17893.2|17892.7|17884.7|41
1695037800000|2023-09-18 11:50:00|17893.2|17885.2|17888.7|17880.7|17893.2|17885.2|17883.7|17875.7|101
1695038100000|2023-09-18 11:55:00|17889.2|17881.2|17894.7|17886.7|17895.2|17887.2|17887.2|17879.2|147
1695038400000|2023-09-18 12:00:00|17894.2|17886.2|17899.2|17891.2|17903.2|17895.2|17893.7|17885.7|130
1695038700000|2023-09-18 12:05:00|17899.7|17891.7|17890.2|17882.2|17901.2|17893.2|17889.2|17881.2|36
1695039000000|2023-09-18 12:10:00|17890.7|17882.7|17895.7|17887.7|17898.2|17890.2|17889.2|17881.2|31
1695039300000|2023-09-18 12:15:00|17896.2|17888.2|17904.2|17896.2|17905.2|17897.2|17895.7|17887.7|50
1695039600000|2023-09-18 12:20:00|17904.7|17896.7|17905.2|17897.2|17914.2|17906.2|17901.7|17893.7|106
1695039900000|2023-09-18 12:25:00|17905.7|17897.7|17908.2|17900.2|17911.2|17903.2|17903.7|17895.7|45
1695040200000|2023-09-18 12:30:00|17908.7|17900.7|17903.7|17895.7|17909.7|17901.7|17902.7|17894.7|41
1695040500000|2023-09-18 12:35:00|17902.7|17894.7|17898.7|17890.7|17903.7|17895.7|17897.7|17889.7|77
1695040800000|2023-09-18 12:40:00|17897.2|17889.2|17896.2|17888.2|17898.7|17890.7|17892.7|17884.7|64
1695041100000|2023-09-18 12:45:00|17896.7|17888.7|17902.7|17894.7|17904.2|17896.2|17892.2|17884.2|77
1695041400000|2023-09-18 12:50:00|17902.2|17894.2|17895.2|17887.2|17902.2|17894.2|17894.2|17886.2|51
1695041700000|2023-09-18 12:55:00|17894.7|17886.7|17900.7|17892.7|17900.7|17892.7|17894.7|17886.7|48
1695042000000|2023-09-18 13:00:00|17901.2|17893.2|17891.7|17883.7|17901.7|17893.7|17891.2|17883.2|109
1695042300000|2023-09-18 13:05:00|17892.2|17884.2|17885.2|17877.2|17895.7|17887.7|17884.2|17876.2|103
1695042600000|2023-09-18 13:10:00|17884.7|17876.7|17894.2|17886.2|17894.2|17886.2|17883.7|17875.7|44
1695042900000|2023-09-18 13:15:00|17893.7|17885.7|17900.7|17892.7|17903.2|17895.2|17893.7|17885.7|64
1695043200000|2023-09-18 13:20:00|17901.2|17893.2|17907.2|17899.2|17907.2|17899.2|17900.2|17892.2|65
1695043500000|2023-09-18 13:25:00|17906.7|17898.7|17909.7|17901.7|17915.2|17907.2|17904.2|17896.2|93
1695043800000|2023-09-18 13:30:00|17909.2|17901.2|17860.2|17852.2|17909.2|17901.2|17834.2|17826.2|907
1695044100000|2023-09-18 13:35:00|17862.2|17854.2|17861.7|17853.7|17879.7|17871.7|17844.2|17836.2|449
1695044400000|2023-09-18 13:40:00|17862.2|17854.2|17852.7|17844.7|17871.7|17863.7|17837.7|17829.7|336
1695044700000|2023-09-18 13:45:00|17853.2|17845.2|17852.2|17844.2|17863.7|17855.7|17843.7|17835.7|176
1695045000000|2023-09-18 13:50:00|17852.7|17844.7|17867.7|17859.7|17880.7|17872.7|17846.7|17838.7|268
1695045300000|2023-09-18 13:55:00|17867.2|17859.2|17869.2|17861.2|17870.2|17862.2|17852.7|17844.7|108
1695045600000|2023-09-18 14:00:00|17867.7|17859.7|17881.7|17873.7|17896.2|17888.2|17867.7|17859.7|324
1695045900000|2023-09-18 14:05:00|17881.2|17873.2|17884.7|17876.7|17885.7|17877.7|17864.7|17856.7|214
1695046200000|2023-09-18 14:10:00|17885.2|17877.2|17906.2|17898.2|17918.7|17910.7|17885.2|17877.2|306
1695046500000|2023-09-18 14:15:00|17906.7|17898.7|17909.2|17901.2|17921.2|17913.2|17905.7|17897.7|237
1695046800000|2023-09-18 14:20:00|17909.7|17901.7|17918.7|17910.7|17930.7|17922.7|17909.2|17901.2|270
1695047100000|2023-09-18 14:25:00|17919.2|17911.2|17919.7|17911.7|17927.7|17919.7|17912.2|17904.2|135
1695047400000|2023-09-18 14:30:00|17920.2|17912.2|17931.2|17923.2|17934.2|17926.2|17915.7|17907.7|334
1695047700000|2023-09-18 14:35:00|17931.7|17923.7|17909.7|17901.7|17944.2|17936.2|17906.2|17898.2|320
1695048000000|2023-09-18 14:40:00|17910.2|17902.2|17914.2|17906.2|17917.7|17909.7|17904.2|17896.2|133
1695048300000|2023-09-18 14:45:00|17914.7|17906.7|17910.7|17902.7|17922.2|17914.2|17910.7|17902.7|75
1695048600000|2023-09-18 14:50:00|17911.2|17903.2|17909.2|17901.2|17920.7|17912.7|17908.2|17900.2|112
1695048900000|2023-09-18 14:55:00|17909.7|17901.7|17902.2|17894.2|17912.7|17904.7|17900.2|17892.2|136
1695049200000|2023-09-18 15:00:00|17901.2|17893.2|17898.2|17890.2|17909.7|17901.7|17896.2|17888.2|125
1695049500000|2023-09-18 15:05:00|17897.7|17889.7|17895.2|17887.2|17905.2|17897.2|17891.7|17883.7|75
1695049800000|2023-09-18 15:10:00|17895.7|17887.7|17897.2|17889.2|17905.2|17897.2|17893.7|17885.7|48
1695050100000|2023-09-18 15:15:00|17896.7|17888.7|17911.7|17903.7|17912.7|17904.7|17896.7|17888.7|120
1695050400000|2023-09-18 15:20:00|17911.2|17903.2|17913.7|17905.7|17919.7|17911.7|17909.2|17901.2|142
1695050700000|2023-09-18 15:25:00|17914.7|17906.7|17918.7|17910.7|17922.2|17914.2|17914.2|17906.2|191
1695051000000|2023-09-18 15:30:00|17917.7|17909.7|17933.7|17925.7|17935.7|17927.7|17914.2|17906.2|319
1695051300000|2023-09-18 15:35:00|17933.2|17925.2|17939.7|17931.7|17944.2|17936.2|17927.2|17919.2|221
1695051600000|2023-09-18 15:40:00|17940.2|17932.2|17944.7|17936.7|17945.7|17937.7|17935.7|17927.7|225
1695051900000|2023-09-18 15:45:00|17945.2|17937.2|17942.7|17934.7|17947.2|17939.2|17932.7|17924.7|130
1695052200000|2023-09-18 15:50:00|17942.2|17934.2|17941.7|17933.7|17947.7|17939.7|17939.2|17931.2|116
1695052500000|2023-09-18 15:55:00|17942.2|17934.2|17937.7|17929.7|17945.2|17937.2|17934.7|17926.7|77
1695052800000|2023-09-18 16:00:00|17938.2|17930.2|17937.2|17929.2|17942.7|17934.7|17931.2|17923.2|119
1695053100000|2023-09-18 16:05:00|17936.7|17928.7|17933.7|17925.7|17938.2|17930.2|17931.2|17923.2|46
1695053400000|2023-09-18 16:10:00|17934.2|17926.2|17933.2|17925.2|17934.2|17926.2|17929.2|17921.2|63
1695053700000|2023-09-18 16:15:00|17933.7|17925.7|17938.2|17930.2|17941.2|17933.2|17930.2|17922.2|46
1695054000000|2023-09-18 16:20:00|17937.7|17929.7|17932.2|17924.2|17941.2|17933.2|17930.2|17922.2|46
1695054300000|2023-09-18 16:25:00|17931.7|17923.7|17933.2|17925.2|17937.2|17929.2|17929.2|17921.2|43
1695054600000|2023-09-18 16:30:00|17933.7|17925.7|17937.2|17929.2|17941.7|17933.7|17933.7|17925.7|30
1695054900000|2023-09-18 16:35:00|17937.7|17929.7|17929.7|17921.7|17937.7|17929.7|17927.2|17919.2|67
1695055200000|2023-09-18 16:40:00|17930.2|17922.2|17937.7|17929.7|17937.7|17929.7|17929.7|17921.7|40
1695055500000|2023-09-18 16:45:00|17938.2|17930.2|17941.7|17933.7|17943.7|17935.7|17936.7|17928.7|74
1695055800000|2023-09-18 16:50:00|17941.2|17933.2|17936.7|17928.7|17941.7|17933.7|17936.2|17928.2|22
1695056100000|2023-09-18 16:55:00|17937.2|17929.2|17931.7|17923.7|17937.7|17929.7|17931.2|17923.2|37
1695056400000|2023-09-18 17:00:00|17932.7|17924.7|17940.7|17932.7|17942.2|17934.2|17932.2|17924.2|25
1695056700000|2023-09-18 17:05:00|17941.2|17933.2|17940.2|17932.2|17943.7|17935.7|17937.2|17929.2|12
1695057000000|2023-09-18 17:10:00|17940.7|17932.7|17943.7|17935.7|17949.2|17941.2|17938.7|17930.7|59
1695057300000|2023-09-18 17:15:00|17944.2|17936.2|17947.2|17939.2|17948.2|17940.2|17942.2|17934.2|52
1695057600000|2023-09-18 17:20:00|17947.7|17939.7|17950.2|17942.2|17950.7|17942.7|17946.7|17938.7|51
1695057900000|2023-09-18 17:25:00|17950.7|17942.7|17943.7|17935.7|17952.2|17944.2|17942.7|17934.7|60
1695058200000|2023-09-18 17:30:00|17944.2|17936.2|17948.7|17940.7|17949.2|17941.2|17942.7|17934.7|40
1695058500000|2023-09-18 17:35:00|17949.2|17941.2|17943.7|17935.7|17950.2|17942.2|17942.2|17934.2|18
1695058800000|2023-09-18 17:40:00|17944.2|17936.2|17942.7|17934.7|17947.2|17939.2|17942.2|17934.2|22
1695059100000|2023-09-18 17:45:00|17943.2|17935.2|17940.7|17932.7|17945.2|17937.2|17937.7|17929.7|15
1695059400000|2023-09-18 17:50:00|17940.2|17932.2|17937.2|17929.2|17946.2|17938.2|17936.7|17928.7|13
1695059700000|2023-09-18 17:55:00|17937.7|17929.7|17934.2|17926.2|17940.7|17932.7|17933.7|17925.7|26
1695060000000|2023-09-18 18:00:00|17934.7|17926.7|17933.7|17925.7|17937.2|17929.2|17933.7|17925.7|26
1695060300000|2023-09-18 18:05:00|17934.2|17926.2|17930.2|17922.2|17935.7|17927.7|17929.7|17921.7|33
1695060600000|2023-09-18 18:10:00|17929.7|17921.7|17931.2|17923.2|17935.2|17927.2|17928.7|17920.7|29
1695060900000|2023-09-18 18:15:00|17931.7|17923.7|17932.7|17924.7|17935.7|17927.7|17931.2|17923.2|31
1695061200000|2023-09-18 18:20:00|17932.2|17924.2|17933.2|17925.2|17935.2|17927.2|17931.2|17923.2|26
1695061500000|2023-09-18 18:25:00|17932.7|17924.7|17931.7|17923.7|17934.2|17926.2|17927.2|17919.2|48
1695061800000|2023-09-18 18:30:00|17931.2|17923.2|17932.7|17924.7|17936.2|17928.2|17930.7|17922.7|29
1695062100000|2023-09-18 18:35:00|17932.2|17924.2|17934.2|17926.2|17935.7|17927.7|17931.7|17923.7|13
1695062400000|2023-09-18 18:40:00|17933.7|17925.7|17937.2|17929.2|17938.2|17930.2|17931.7|17923.7|42
1695062700000|2023-09-18 18:45:00|17937.7|17929.7|17935.7|17927.7|17940.7|17932.7|17933.7|17925.7|56
1695063000000|2023-09-18 18:50:00|17936.2|17928.2|17921.7|17913.7|17938.2|17930.2|17920.2|17912.2|53
1695063300000|2023-09-18 18:55:00|17922.2|17914.2|17946.3|17916.3|17946.5|17934.7|17921.2|17913.2|81
1695063600000|2023-09-18 19:00:00|17946.1|17916.1|17946.1|17916.1|17948.8|17918.8|17943.2|17913.2|0
1695063900000|2023-09-18 19:05:00|17946.3|17916.3|17952.1|17922.1|17952.2|17922.2|17945.8|17915.8|0
1695064200000|2023-09-18 19:10:00|17952.2|17922.2|17951.8|17921.8|17954.5|17924.5|17951.1|17921.1|0
1695064500000|2023-09-18 19:15:00|17951.9|17921.9|17951.4|17921.4|17953.7|17923.7|17948.9|17918.9|0
1695064800000|2023-09-18 19:20:00|17951.2|17921.2|17942|17912|17951.2|17921.2|17941.7|17911.7|0
1695065100000|2023-09-18 19:25:00|17941.9|17911.9|17943.8|17913.8|17943.8|17913.8|17941.9|17911.9|0
1695065400000|2023-09-18 19:30:00|17943.7|17913.7|17941.8|17911.8|17945.2|17915.2|17941.5|17911.5|0
1695065700000|2023-09-18 19:35:00|17941.6|17911.6|17944.3|17914.3|17944.7|17914.7|17941.3|17911.3|0
1695066000000|2023-09-18 19:40:00|17944.1|17914.1|17954.3|17924.3|17960.3|17930.3|17944.1|17914.1|0
1695066300000|2023-09-18 19:45:00|17954.1|17924.1|17964.4|17934.4|17969.3|17939.3|17953.5|17923.5|0
1695066600000|2023-09-18 19:50:00|17964.6|17934.6|17962.2|17932.2|17965.5|17935.5|17957.1|17927.1|0
1695066900000|2023-09-18 19:55:00|17962.3|17932.3|17959.6|17929.6|17972.3|17942.3|17956.5|17926.5|0
1695067200000|2023-09-18 20:00:00|17959.2|17929.2|17958.5|17928.5|17963.1|17933.1|17958.5|17928.5|0
1695067500000|2023-09-18 20:05:00|17959.1|17929.1|17962.6|17932.6|17962.6|17932.6|17959.1|17929.1|0
1695067800000|2023-09-18 20:10:00|17962|17932|17964.4|17934.4|17966.7|17936.7|17961.9|17931.9|0
1695068100000|2023-09-18 20:15:00|17963.8|17933.8|17963|17933|17964.4|17934.4|17963|17933|0
1695068400000|2023-09-18 20:20:00|17962.4|17932.4|17965.5|17935.5|17965.5|17935.5|17962.4|17932.4|0
1695068700000|2023-09-18 20:25:00|17964.9|17934.9|17964.8|17934.8|17964.9|17934.9|17964.2|17934.2|0
1695069000000|2023-09-18 20:30:00|17964.4|17934.4|17963.7|17933.7|17964.4|17934.4|17963.1|17933.1|0
1695069300000|2023-09-18 20:35:00|17964.5|17934.5|17963|17933|17964.5|17934.5|17963|17933|0
1695069600000|2023-09-18 20:40:00|17963.6|17933.6|17962.4|17932.4|17963.7|17933.7|17962.4|17932.4|0
1695069900000|2023-09-18 20:45:00|17962.7|17932.7|17962.4|17932.4|17962.7|17932.7|17961|17931|0
1695070200000|2023-09-18 20:50:00|17961.8|17931.8|17962.4|17932.4|17962.4|17932.4|17961.4|17931.4|0
1695070500000|2023-09-18 20:55:00|17961.8|17931.8|17960.6|17930.6|17963|17933|17960.6|17930.6|0
1695070800000|2023-09-18 21:00:00|17960.7|17930.7|17961|17931|17963.6|17933.6|17959.1|17929.1|0
1695071100000|2023-09-18 21:05:00|17960.3|17930.3|17960.8|17930.8|17960.8|17930.8|17960.1|17930.1|0
1695071400000|2023-09-18 21:10:00|17960.9|17930.9|17961.3|17931.3|17961.4|17931.4|17960.8|17930.8|0
1695071700000|2023-09-18 21:15:00|17961.2|17931.2|17961.3|17931.3|17961.3|17931.3|17961.2|17931.2|0
1695072000000|2023-09-18 21:20:00|17961.2|17931.2|17961.3|17931.3|17961.4|17931.4|17960.9|17930.9|0
1695072300000|2023-09-18 21:25:00|17961.4|17931.4|17960|17930|17961.5|17931.5|17960|17930|0
1695072600000|2023-09-18 21:30:00|17960.7|17930.7|17961.4|17931.4|17962|17932|17960.7|17930.7|0
1695072900000|2023-09-18 21:35:00|17961.5|17931.5|17961.8|17931.8|17961.8|17931.8|17961.5|17931.5|0
1695073200000|2023-09-18 21:40:00|17961.7|17931.7|17961.6|17931.6|17961.8|17931.8|17961.6|17931.6|0
1695073500000|2023-09-18 21:45:00|17961.9|17931.9|17962.2|17932.2|17962.2|17932.2|17961.9|17931.9|0
1695073800000|2023-09-18 21:50:00|17962.9|17932.9|17962.7|17932.7|17963.1|17933.1|17962.6|17932.6|0
1695074100000|2023-09-18 21:55:00|17963|17933|17963.3|17933.3|17963.4|17933.4|17962.2|17932.2|0
1695074400000|2023-09-18 22:00:00|17965.5|17935.5|17967.3|17937.3|17967.3|17937.3|17964|17934|0
1695074700000|2023-09-18 22:05:00|17966.8|17936.8|17966|17936|17966.8|17936.8|17966|17936|0
1695075000000|2023-09-18 22:10:00|17966.4|17936.4|17969|17939|17969.7|17939.7|17966.4|17936.4|0
1695075300000|2023-09-18 22:15:00|17968.4|17938.4|17972.7|17942.7|17973|17943|17968.4|17938.4|0
1695075600000|2023-09-18 22:20:00|17972.4|17942.4|17972.4|17942.4|17974.3|17944.3|17971.8|17941.8|0
1695075900000|2023-09-18 22:25:00|17973|17943|17973.1|17943.1|17973.1|17943.1|17972.4|17942.4|0
1695076200000|2023-09-18 22:30:00|17972.5|17942.5|17971.5|17941.5|17972.5|17942.5|17971.2|17941.2|0
1695076500000|2023-09-18 22:35:00|17970.9|17940.9|17971.5|17941.5|17971.5|17941.5|17970.9|17940.9|0
1695076800000|2023-09-18 22:40:00|17970.9|17940.9|17970.9|17940.9|17971.5|17941.5|17970.9|17940.9|0
1695077100000|2023-09-18 22:45:00|17971.5|17941.5|17972|17942|17972|17942|17970.9|17940.9|0
1695077400000|2023-09-18 22:50:00|17971.4|17941.4|17971.3|17941.3|17972|17942|17970.7|17940.7|0
1695077700000|2023-09-18 22:55:00|17972.5|17942.5|17972|17942|17972.6|17942.6|17972|17942|0
1695078000000|2023-09-18 23:00:00|17971.4|17941.4|17972.9|17942.9|17973.6|17943.6|17971.3|17941.3|0
1695078300000|2023-09-18 23:05:00|17973.5|17943.5|17972.3|17942.3|17973.6|17943.6|17971.6|17941.6|0
1695078600000|2023-09-18 23:10:00|17972.9|17942.9|17971.7|17941.7|17973|17943|17971.7|17941.7|0
1695078900000|2023-09-18 23:15:00|17972.3|17942.3|17971.9|17941.9|17972.4|17942.4|17971.1|17941.1|0
1695079200000|2023-09-18 23:20:00|17972.4|17942.4|17972.6|17942.6|17972.6|17942.6|17971.9|17941.9|0
1695079500000|2023-09-18 23:25:00|17972.7|17942.7|17974.9|17944.9|17976.3|17946.3|17972.4|17942.4|0
1695079800000|2023-09-18 23:30:00|17975.5|17945.5|17971.2|17941.2|17975.5|17945.5|17971.2|17941.2|0
1695080100000|2023-09-18 23:35:00|17970.8|17940.8|17971.8|17941.8|17972.1|17942.1|17970.8|17940.8|0
1695080400000|2023-09-18 23:40:00|17971.5|17941.5|17972.9|17942.9|17972.9|17942.9|17971.5|17941.5|0
1695080700000|2023-09-18 23:45:00|17973.5|17943.5|17972.9|17942.9|17973.6|17943.6|17972.9|17942.9|0
1695081000000|2023-09-18 23:50:00|17972.4|17942.4|17972.3|17942.3|17972.9|17942.9|17971.6|17941.6|0
1695081300000|2023-09-18 23:55:00|17972.9|17942.9|17972.1|17942.1|17973|17943|17970.8|17940.8|0
1695081600000|2023-09-19 00:00:00|17971.5|17941.5|17974.7|17944.7|17976.1|17946.1|17971.4|17941.4|0
1695081900000|2023-09-19 00:05:00|17975.3|17945.3|17974.7|17944.7|17976.1|17946.1|17974.1|17944.1|0
1695082200000|2023-09-19 00:10:00|17975.3|17945.3|17974.3|17944.3|17976.1|17946.1|17973.7|17943.7|0
1695082500000|2023-09-19 00:15:00|17973.8|17943.8|17972.9|17942.9|17974.1|17944.1|17971.5|17941.5|0
1695082800000|2023-09-19 00:20:00|17973.5|17943.5|17970.3|17940.3|17974.4|17944.4|17970.3|17940.3|0
1695083100000|2023-09-19 00:25:00|17970|17940|17970.4|17940.4|17971.3|17941.3|17969.8|17939.8|0
1695083400000|2023-09-19 00:30:00|17971|17941|17971.5|17941.5|17972.7|17942.7|17970.4|17940.4|0
1695083700000|2023-09-19 00:35:00|17971.3|17941.3|17961.5|17931.5|17971.3|17941.3|17958.5|17928.5|0
1695084000000|2023-09-19 00:40:00|17960.9|17930.9|17964.9|17934.9|17967|17937|17960.9|17930.9|0
1695084300000|2023-09-19 00:45:00|17964.3|17934.3|17954.3|17924.3|17964.9|17934.9|17953.7|17923.7|0
1695084600000|2023-09-19 00:50:00|17954.4|17924.4|17955.5|17925.5|17957.2|17927.2|17954|17924|0
1695084900000|2023-09-19 00:55:00|17955.2|17925.2|17955.8|17925.8|17956.6|17926.6|17954.9|17924.9|0
1695085200000|2023-09-19 01:00:00|17956.4|17926.4|17950.5|17920.5|17957.5|17927.5|17950.5|17920.5|0
1695085500000|2023-09-19 01:05:00|17951.1|17921.1|17944|17914|17951.1|17921.1|17943.4|17913.4|0
1695085800000|2023-09-19 01:10:00|17944.6|17914.6|17942.7|17912.7|17944.9|17914.9|17937.5|17907.5|0
1695086100000|2023-09-19 01:15:00|17941.9|17911.9|17926.6|17921.6|17941.9|17931.6|17903.6|17898.6|1678
1695086400000|2023-09-19 01:20:00|17928.6|17923.6|17944.6|17939.6|17954.6|17949.6|17926.6|17921.6|933
1695086700000|2023-09-19 01:25:00|17945.1|17940.1|17927.1|17922.1|17950.1|17945.1|17925.6|17920.6|562
1695087000000|2023-09-19 01:30:00|17922.1|17917.1|17878.1|17873.1|17922.1|17917.1|17873.6|17868.6|4372
1695087300000|2023-09-19 01:35:00|17876.1|17871.1|17845.6|17840.6|17903.6|17898.6|17840.6|17835.6|2802
1695087600000|2023-09-19 01:40:00|17843.6|17838.6|17891.6|17886.6|17891.6|17886.6|17841.1|17836.1|2379
1695087900000|2023-09-19 01:45:00|17891.1|17886.1|17881.6|17876.6|17900.6|17895.6|17858.6|17853.6|1862
1695088200000|2023-09-19 01:50:00|17881.1|17876.1|17841.1|17836.1|17884.6|17879.6|17837.1|17832.1|1794
1695088500000|2023-09-19 01:55:00|17841.6|17836.6|17828.1|17823.1|17854.6|17849.6|17821.1|17816.1|1953
1695088800000|2023-09-19 02:00:00|17828.6|17823.6|17823.6|17818.6|17847.6|17842.6|17814.6|17809.6|1709
1695089100000|2023-09-19 02:05:00|17824.1|17819.1|17856.6|17851.6|17865.1|17860.1|17820.6|17815.6|1484
1695089400000|2023-09-19 02:10:00|17857.1|17852.1|17873.1|17868.1|17880.6|17875.6|17852.1|17847.1|1702
1695089700000|2023-09-19 02:15:00|17872.6|17867.6|17882.6|17877.6|17896.6|17891.6|17847.6|17842.6|1770
1695090000000|2023-09-19 02:20:00|17882.1|17877.1|17872.6|17867.6|17896.1|17891.1|17858.6|17853.6|1451
1695090300000|2023-09-19 02:25:00|17872.1|17867.1|17917.1|17912.1|17918.1|17913.1|17856.1|17851.1|1634
1695090600000|2023-09-19 02:30:00|17918.1|17913.1|17930.6|17925.6|17937.6|17932.6|17902.6|17897.6|1932
1695090900000|2023-09-19 02:35:00|17930.1|17925.1|17934.6|17929.6|17937.6|17932.6|17902.1|17897.1|1045
1695091200000|2023-09-19 02:40:00|17934.1|17929.1|17930.6|17925.6|17937.1|17932.1|17913.6|17908.6|727
1695091500000|2023-09-19 02:45:00|17931.1|17926.1|17923.6|17918.6|17942.6|17937.6|17913.6|17908.6|854
1695091800000|2023-09-19 02:50:00|17924.1|17919.1|17902.6|17897.6|17927.6|17922.6|17892.1|17887.1|858
1695092100000|2023-09-19 02:55:00|17902.1|17897.1|17950.6|17945.6|17950.6|17945.6|17897.1|17892.1|1021
1695092400000|2023-09-19 03:00:00|17949.6|17944.6|17961.6|17956.6|17966.6|17961.6|17937.6|17932.6|1327
1695092700000|2023-09-19 03:05:00|17961.1|17956.1|17960.6|17955.6|17972.1|17967.1|17948.6|17943.6|1057
1695093000000|2023-09-19 03:10:00|17961.6|17956.6|17940.1|17935.1|17962.1|17957.1|17935.6|17930.6|963
1695093300000|2023-09-19 03:15:00|17940.6|17935.6|17966.6|17961.6|17981.6|17976.6|17934.1|17929.1|1138
1695093600000|2023-09-19 03:20:00|17966.1|17961.1|17977.6|17972.6|17980.1|17975.1|17959.1|17954.1|669
1695093900000|2023-09-19 03:25:00|17977.1|17972.1|17957.6|17952.6|17982.1|17977.1|17951.6|17946.6|754
1695094200000|2023-09-19 03:30:00|17957.1|17952.1|17959.6|17954.6|17960.6|17955.6|17946.1|17941.1|526
1695094500000|2023-09-19 03:35:00|17959.1|17954.1|17937.1|17932.1|17960.6|17955.6|17937.1|17932.1|393
1695094800000|2023-09-19 03:40:00|17937.6|17932.6|17952.1|17947.1|17953.1|17948.1|17937.1|17932.1|397
1695095100000|2023-09-19 03:45:00|17952.6|17947.6|17934.6|17929.6|17953.1|17948.1|17934.6|17929.6|387
1695095400000|2023-09-19 03:50:00|17934.1|17929.1|17938.1|17933.1|17939.1|17934.1|17929.6|17924.6|389
1695095700000|2023-09-19 03:55:00|17937.6|17932.6|17934.6|17929.6|17939.6|17934.6|17923.6|17918.6|641
1695096000000|2023-09-19 04:00:00|17943.6|17913.6|17943|17913|17943.6|17913.6|17942.1|17912.1|0
1695096300000|2023-09-19 04:05:00|17943.6|17913.6|17942.7|17912.7|17944.5|17914.5|17942.7|17912.7|0
1695096600000|2023-09-19 04:10:00|17943.3|17913.3|17943.6|17913.6|17944.2|17914.2|17943.3|17913.3|0
1695096900000|2023-09-19 04:15:00|17943|17913|17942|17912|17943.6|17913.6|17942|17912|0
1695097200000|2023-09-19 04:20:00|17941.4|17911.4|17941.4|17911.4|17942|17912|17940.9|17910.9|0
1695097500000|2023-09-19 04:25:00|17942|17912|17941.4|17911.4|17942|17912|17941.4|17911.4|0
1695097800000|2023-09-19 04:30:00|17940.9|17910.9|17939.7|17909.7|17941.2|17911.2|17939.1|17909.1|0
1695098100000|2023-09-19 04:35:00|17939.4|17909.4|17939.1|17909.1|17939.7|17909.7|17939.1|17909.1|0
1695098400000|2023-09-19 04:40:00|17939.7|17909.7|17940.6|17910.6|17941.8|17911.8|17936.7|17906.7|0
1695098700000|2023-09-19 04:45:00|17940|17910|17940.3|17910.3|17940.3|17910.3|17939.7|17909.7|0
1695099000000|2023-09-19 04:50:00|17939.7|17909.7|17939.4|17909.4|17940.3|17910.3|17939.4|17909.4|0
1695099300000|2023-09-19 04:55:00|17940|17910|17940.3|17910.3|17940.9|17910.9|17939.7|17909.7|8
1695099600000|2023-09-19 05:00:00|17930.1|17925.1|17883.1|17878.1|17930.1|17925.1|17879.6|17874.6|1774
1695099900000|2023-09-19 05:05:00|17883.6|17878.6|17898.6|17893.6|17905.1|17900.1|17883.1|17878.1|793
1695100200000|2023-09-19 05:10:00|17898.1|17893.1|17916.6|17911.6|17918.1|17913.1|17895.6|17890.6|612
1695100500000|2023-09-19 05:15:00|17916.1|17911.1|17908.6|17903.6|17918.6|17913.6|17893.6|17888.6|542
1695100800000|2023-09-19 05:20:00|17909.1|17904.1|17885.1|17880.1|17913.1|17908.1|17883.1|17878.1|973
1695101100000|2023-09-19 05:25:00|17884.6|17879.6|17878.6|17873.6|17887.6|17882.6|17868.6|17863.6|780
1695101400000|2023-09-19 05:30:00|17878.1|17873.1|17901.6|17896.6|17910.6|17905.6|17870.1|17865.1|855
1695101700000|2023-09-19 05:35:00|17902.1|17897.1|17880.6|17875.6|17903.6|17898.6|17875.6|17870.6|778
1695102000000|2023-09-19 05:40:00|17881.1|17876.1|17884.6|17879.6|17892.1|17887.1|17871.1|17866.1|532
1695102300000|2023-09-19 05:45:00|17884.1|17879.1|17906.6|17901.6|17908.1|17903.1|17879.1|17874.1|497
1695102600000|2023-09-19 05:50:00|17907.1|17902.1|17912.6|17907.6|17914.6|17909.6|17889.6|17884.6|485
1695102900000|2023-09-19 05:55:00|17912.1|17907.1|17913.6|17908.6|17917.6|17912.6|17899.6|17894.6|438
1695103200000|2023-09-19 06:00:00|17915.6|17910.6|17899.6|17894.6|17920.6|17915.6|17899.6|17894.6|655
1695103500000|2023-09-19 06:05:00|17899.1|17894.1|17924.6|17919.6|17950.1|17945.1|17889.6|17884.6|1213
1695103800000|2023-09-19 06:10:00|17924.1|17919.1|17928.6|17923.6|17932.6|17927.6|17912.1|17907.1|687
1695104100000|2023-09-19 06:15:00|17926.6|17921.6|17931.6|17926.6|17943.6|17938.6|17922.6|17917.6|737
1695104400000|2023-09-19 06:20:00|17932.1|17927.1|17921.6|17916.6|17937.6|17932.6|17916.6|17911.6|593
1695104700000|2023-09-19 06:25:00|17922.1|17917.1|17918.6|17913.6|17926.1|17921.1|17914.6|17909.6|295
1695105000000|2023-09-19 06:30:00|17919.1|17914.1|17931.6|17926.6|17941.6|17936.6|17915.6|17910.6|529
1695105300000|2023-09-19 06:35:00|17931.1|17926.1|17952.6|17947.6|17960.6|17955.6|17922.1|17917.1|819
1695105600000|2023-09-19 06:40:00|17953.6|17948.6|17966.1|17961.1|17972.6|17967.6|17950.6|17945.6|806
1695105900000|2023-09-19 06:45:00|17964.6|17959.6|17942.6|17937.6|17964.6|17959.6|17939.1|17934.1|855
1695106200000|2023-09-19 06:50:00|17942.1|17937.1|17945.6|17940.6|17951.1|17946.1|17938.1|17933.1|307
1695106500000|2023-09-19 06:55:00|17946.1|17941.1|17950.6|17945.6|17954.1|17949.1|17942.6|17937.6|400
1695106800000|2023-09-19 07:00:00|17951.1|17946.1|17961.1|17956.1|17971.1|17966.1|17944.6|17939.6|864
1695107100000|2023-09-19 07:05:00|17961.6|17956.6|17988.6|17983.6|18001.6|17996.6|17961.6|17956.6|1751
1695107400000|2023-09-19 07:10:00|17989.1|17984.1|17971.1|17966.1|17996.1|17991.1|17970.1|17965.1|1007
1695107700000|2023-09-19 07:15:00|17970.6|17965.6|17974.1|17969.1|17979.1|17974.1|17961.1|17956.1|763
1695108000000|2023-09-19 07:20:00|17974.6|17969.6|17984.1|17979.1|17987.6|17982.6|17968.1|17963.1|631
1695108300000|2023-09-19 07:25:00|17984.6|17979.6|17975.1|17970.1|17984.6|17979.6|17970.1|17965.1|663
1695108600000|2023-09-19 07:30:00|17975.6|17970.6|17969.6|17964.6|17978.1|17973.1|17966.1|17961.1|428
1695108900000|2023-09-19 07:35:00|17970.1|17965.1|17988.6|17983.6|17993.1|17988.1|17967.6|17962.6|584
1695109200000|2023-09-19 07:40:00|17989.1|17984.1|17977.6|17972.6|17992.6|17987.6|17977.6|17972.6|551
1695109500000|2023-09-19 07:45:00|17978.1|17973.1|17982.1|17977.1|17988.1|17983.1|17976.6|17971.6|432
1695109800000|2023-09-19 07:50:00|17980.6|17975.6|17968.1|17963.1|17983.6|17978.6|17963.6|17958.6|754
1695110100000|2023-09-19 07:55:00|17967.6|17962.6|17975.6|17970.6|17976.1|17971.1|17965.1|17960.1|642
1695110400000|2023-09-19 08:00:00|17978.6|17973.6|17991.6|17986.6|17995.1|17990.1|17971.6|17966.6|748
1695110700000|2023-09-19 08:05:00|17992.1|17987.1|17993.6|17988.6|18010.1|18005.1|17991.6|17986.6|1265
1695111000000|2023-09-19 08:10:00|17992.6|17987.6|17997.1|17992.1|18003.1|17998.1|17991.1|17986.1|668
1695111300000|2023-09-19 08:15:00|17996.1|17991.1|17991.6|17986.6|18010.1|18005.1|17989.1|17984.1|535
1695111600000|2023-09-19 08:20:00|17991.1|17986.1|17993.1|17988.1|18006.1|18001.1|17991.1|17986.1|347
1695111900000|2023-09-19 08:25:00|17991.6|17986.6|17983.6|17978.6|17999.6|17994.6|17982.6|17977.6|766
1695112200000|2023-09-19 08:30:00|18003.1|17973.1|18002.7|17972.7|18004.1|17974.1|17999.5|17969.5|0
1695112500000|2023-09-19 08:35:00|18003|17973|18002.6|17972.6|18004.7|17974.7|17999.8|17969.8|0
1695112800000|2023-09-19 08:40:00|18003.2|17973.2|18002.9|17972.9|18003.8|17973.8|18000.5|17970.5|0
1695113100000|2023-09-19 08:45:00|18003.2|17973.2|18005.2|17975.2|18005.8|17975.8|18002|17972|0
1695113400000|2023-09-19 08:50:00|18005.8|17975.8|18005|17975|18006.4|17976.4|18004.4|17974.4|0
1695113700000|2023-09-19 08:55:00|18005.2|17975.2|18004|17974|18006.1|17976.1|18003.7|17973.7|0
1695114000000|2023-09-19 09:00:00|18004.6|17974.6|18024.8|17994.8|18044.4|18014.4|18000.7|17970.7|0
1695114300000|2023-09-19 09:05:00|18024.5|17994.5|18019.3|17989.3|18025.2|17995.2|18018.7|17988.7|0
1695114600000|2023-09-19 09:10:00|18019|17989|18013.6|17983.6|18019|17989|18013.1|17983.1|0
1695114900000|2023-09-19 09:15:00|17985.1|17977.1|18005.1|17997.1|18005.1|17997.1|17985.1|17977.1|111
1695115200000|2023-09-19 09:20:00|18004.6|17996.6|18005.1|17997.1|18012.1|18004.1|17998.6|17990.6|82
1695115500000|2023-09-19 09:25:00|18005.6|17997.6|18021.1|18013.1|18021.1|18013.1|18002.6|17994.6|64
1695115800000|2023-09-19 09:30:00|18021.6|18013.6|18014.1|18006.1|18029.1|18021.1|18014.1|18006.1|194
1695116100000|2023-09-19 09:35:00|18013.6|18005.6|18019.1|18011.1|18019.6|18011.6|18006.6|17998.6|131
1695116400000|2023-09-19 09:40:00|18019.6|18011.6|18012.1|18004.1|18023.1|18015.1|18008.6|18000.6|111
1695116700000|2023-09-19 09:45:00|18012.6|18004.6|18022.1|18014.1|18022.1|18014.1|18010.6|18002.6|95
1695117000000|2023-09-19 09:50:00|18022.6|18014.6|18014.6|18006.6|18023.6|18015.6|18012.6|18004.6|39
1695117300000|2023-09-19 09:55:00|18014.1|18006.1|18020.1|18012.1|18024.6|18016.6|18013.6|18005.6|93
1695117600000|2023-09-19 10:00:00|18020.6|18012.6|18016.6|18008.6|18021.6|18013.6|18013.1|18005.1|50
1695117900000|2023-09-19 10:05:00|18016.1|18008.1|18025.1|18017.1|18027.6|18019.6|18012.6|18004.6|75
1695118200000|2023-09-19 10:10:00|18024.6|18016.6|18028.1|18020.1|18034.1|18026.1|18020.6|18012.6|119
1695118500000|2023-09-19 10:15:00|18029.6|18021.6|18023.1|18015.1|18031.1|18023.1|18022.6|18014.6|100
1695118800000|2023-09-19 10:20:00|18023.6|18015.6|18019.1|18011.1|18029.6|18021.6|18016.6|18008.6|134
1695119100000|2023-09-19 10:25:00|18019.6|18011.6|18009.6|18001.6|18020.6|18012.6|18008.6|18000.6|106
1695119400000|2023-09-19 10:30:00|18009.1|18001.1|18012.1|18004.1|18016.6|18008.6|18008.1|18000.1|98
1695119700000|2023-09-19 10:35:00|18011.6|18003.6|18019.6|18011.6|18022.1|18014.1|18011.6|18003.6|27
1695120000000|2023-09-19 10:40:00|18020.1|18012.1|18020.1|18012.1|18021.1|18013.1|18019.1|18011.1|9
1695120300000|2023-09-19 10:45:00|18020.6|18012.6|18017.1|18009.1|18025.1|18017.1|18015.1|18007.1|26
1695120600000|2023-09-19 10:50:00|18017.6|18009.6|18020.1|18012.1|18021.6|18013.6|18017.6|18009.6|7
1695120900000|2023-09-19 10:55:00|18019.6|18011.6|18013.1|18005.1|18020.1|18012.1|18011.6|18003.6|20
1695121200000|2023-09-19 11:00:00|18013.6|18005.6|18014.1|18006.1|18015.6|18007.6|18013.1|18005.1|12
1695121500000|2023-09-19 11:05:00|18014.6|18006.6|18021.1|18013.1|18022.1|18014.1|18014.6|18006.6|23
1695121800000|2023-09-19 11:10:00|18020.6|18012.6|18011.1|18003.1|18021.6|18013.6|18011.1|18003.1|45
1695122100000|2023-09-19 11:15:00|18011.6|18003.6|18006.6|17998.6|18012.6|18004.6|18006.6|17998.6|26
1695122400000|2023-09-19 11:20:00|18007.6|17999.6|18013.6|18005.6|18014.6|18006.6|18007.1|17999.1|24
1695122700000|2023-09-19 11:25:00|18014.1|18006.1|18019.6|18011.6|18019.6|18011.6|18011.6|18003.6|14
1695123000000|2023-09-19 11:30:00|18019.1|18011.1|18021.1|18013.1|18022.6|18014.6|18019.1|18011.1|39
1695123300000|2023-09-19 11:35:00|18020.6|18012.6|18015.1|18007.1|18021.1|18013.1|18013.1|18005.1|12
1695123600000|2023-09-19 11:40:00|18014.6|18006.6|18010.1|18002.1|18016.6|18008.6|18009.6|18001.6|32
1695123900000|2023-09-19 11:45:00|18010.6|18002.6|18015.6|18007.6|18015.6|18007.6|18006.6|17998.6|29
1695124200000|2023-09-19 11:50:00|18016.1|18008.1|18013.1|18005.1|18016.1|18008.1|18010.1|18002.1|54
1695124500000|2023-09-19 11:55:00|18012.6|18004.6|18013.1|18005.1|18014.6|18006.6|18010.1|18002.1|10
1695124800000|2023-09-19 12:00:00|18013.6|18005.6|18014.1|18006.1|18017.1|18009.1|18010.6|18002.6|87
1695125100000|2023-09-19 12:05:00|18013.6|18005.6|18013.6|18005.6|18016.1|18008.1|18011.1|18003.1|28
1695125400000|2023-09-19 12:10:00|18014.1|18006.1|18018.6|18010.6|18019.6|18011.6|18009.1|18001.1|46
1695125700000|2023-09-19 12:15:00|18018.1|18010.1|18017.6|18009.6|18021.1|18013.1|18014.1|18006.1|45
1695126000000|2023-09-19 12:20:00|18018.1|18010.1|18017.1|18009.1|18018.6|18010.6|18015.6|18007.6|57
1695126300000|2023-09-19 12:25:00|18016.6|18008.6|18017.1|18009.1|18018.1|18010.1|18016.1|18008.1|32
1695126600000|2023-09-19 12:30:00|18017.6|18009.6|18012.6|18004.6|18019.1|18011.1|18007.6|17999.6|92
1695126900000|2023-09-19 12:35:00|18012.1|18004.1|18005.6|17997.6|18012.6|18004.6|18004.6|17996.6|42
1695127200000|2023-09-19 12:40:00|18005.1|17997.1|17992.6|17984.6|18006.6|17998.6|17992.1|17984.1|99
1695127500000|2023-09-19 12:45:00|17993.1|17985.1|17995.6|17987.6|17999.1|17991.1|17991.1|17983.1|66
1695127800000|2023-09-19 12:50:00|17995.1|17987.1|17990.1|17982.1|17997.1|17989.1|17982.6|17974.6|144
1695128100000|2023-09-19 12:55:00|17991.1|17983.1|17978.1|17970.1|17991.1|17983.1|17977.1|17969.1|105
1695128400000|2023-09-19 13:00:00|17977.6|17969.6|17970.1|17962.1|17980.6|17972.6|17969.1|17961.1|146
1695128700000|2023-09-19 13:05:00|17969.6|17961.6|17965.1|17957.1|17971.1|17963.1|17965.1|17957.1|102
1695129000000|2023-09-19 13:10:00|17966.1|17958.1|17962.6|17954.6|17970.1|17962.1|17961.6|17953.6|70
1695129300000|2023-09-19 13:15:00|17961.6|17953.6|17954.1|17946.1|17961.6|17953.6|17953.6|17945.6|140
1695129600000|2023-09-19 13:20:00|17953.1|17945.1|17962.1|17954.1|17963.1|17955.1|17951.1|17943.1|95
1695129900000|2023-09-19 13:25:00|17962.6|17954.6|17965.1|17957.1|17969.6|17961.6|17958.6|17950.6|87
1695130200000|2023-09-19 13:30:00|17964.6|17956.6|17987.6|17979.6|17988.1|17980.1|17952.1|17944.1|550
1695130500000|2023-09-19 13:35:00|17987.1|17979.1|17993.6|17985.6|17997.1|17989.1|17974.1|17966.1|245
1695130800000|2023-09-19 13:40:00|17994.6|17986.6|17990.1|17982.1|18012.6|18004.6|17979.6|17971.6|278
1695131100000|2023-09-19 13:45:00|17990.6|17982.6|17997.6|17989.6|18005.6|17997.6|17982.6|17974.6|179
1695131400000|2023-09-19 13:50:00|17997.1|17989.1|17986.6|17978.6|17997.6|17989.6|17974.1|17966.1|212
1695131700000|2023-09-19 13:55:00|17986.1|17978.1|17971.1|17963.1|17991.6|17983.6|17968.6|17960.6|141
1695132000000|2023-09-19 14:00:00|17972.1|17964.1|17958.6|17950.6|17976.1|17968.1|17956.1|17948.1|207
1695132300000|2023-09-19 14:05:00|17959.1|17951.1|17960.6|17952.6|17967.6|17959.6|17955.6|17947.6|123
1695132600000|2023-09-19 14:10:00|17960.1|17952.1|17966.6|17958.6|17971.6|17963.6|17948.1|17940.1|127
1695132900000|2023-09-19 14:15:00|17967.1|17959.1|17949.6|17941.6|17970.6|17962.6|17948.1|17940.1|212
1695133200000|2023-09-19 14:20:00|17950.1|17942.1|17965.1|17957.1|17968.1|17960.1|17949.6|17941.6|111
1695133500000|2023-09-19 14:25:00|17965.6|17957.6|17964.1|17956.1|17969.1|17961.1|17957.1|17949.1|68
1695133800000|2023-09-19 14:30:00|17964.6|17956.6|17950.6|17942.6|17964.6|17956.6|17949.1|17941.1|142
1695134100000|2023-09-19 14:35:00|17951.1|17943.1|17942.1|17934.1|17960.6|17952.6|17939.1|17931.1|159
1695134400000|2023-09-19 14:40:00|17943.6|17935.6|17959.1|17951.1|17960.1|17952.1|17935.1|17927.1|195
1695134700000|2023-09-19 14:45:00|17958.6|17950.6|17956.1|17948.1|17965.1|17957.1|17951.6|17943.6|120
1695135000000|2023-09-19 14:50:00|17955.6|17947.6|17952.1|17944.1|17958.1|17950.1|17947.1|17939.1|103
1695135300000|2023-09-19 14:55:00|17951.6|17943.6|17949.1|17941.1|17959.1|17951.1|17949.1|17941.1|67
1695135600000|2023-09-19 15:00:00|17949.6|17941.6|17942.1|17934.1|17951.6|17943.6|17941.1|17933.1|106
1695135900000|2023-09-19 15:05:00|17942.6|17934.6|17941.1|17933.1|17951.1|17943.1|17938.6|17930.6|75
1695136200000|2023-09-19 15:10:00|17940.6|17932.6|17945.1|17937.1|17945.6|17937.6|17936.1|17928.1|67
1695136500000|2023-09-19 15:15:00|17944.6|17936.6|17941.1|17933.1|17946.1|17938.1|17935.1|17927.1|98
1695136800000|2023-09-19 15:20:00|17940.6|17932.6|17934.1|17926.1|17945.1|17937.1|17931.6|17923.6|111
1695137100000|2023-09-19 15:25:00|17933.1|17925.1|17931.6|17923.6|17937.1|17929.1|17929.1|17921.1|216
1695137400000|2023-09-19 15:30:00|17932.1|17924.1|17939.6|17931.6|17941.1|17933.1|17929.6|17921.6|205
1695137700000|2023-09-19 15:35:00|17939.1|17931.1|17929.1|17921.1|17940.6|17932.6|17929.1|17921.1|137
1695138000000|2023-09-19 15:40:00|17928.6|17920.6|17931.1|17923.1|17935.1|17927.1|17926.1|17918.1|140
1695138300000|2023-09-19 15:45:00|17930.6|17922.6|17937.6|17929.6|17943.6|17935.6|17927.1|17919.1|100
1695138600000|2023-09-19 15:50:00|17937.1|17929.1|17943.6|17935.6|17943.6|17935.6|17933.1|17925.1|59
1695138900000|2023-09-19 15:55:00|17943.1|17935.1|17948.1|17940.1|17952.1|17944.1|17942.6|17934.6|130
1695139200000|2023-09-19 16:00:00|17948.6|17940.6|17939.1|17931.1|17949.1|17941.1|17938.6|17930.6|33
1695139500000|2023-09-19 16:05:00|17939.6|17931.6|17940.1|17932.1|17943.1|17935.1|17937.1|17929.1|47
1695139800000|2023-09-19 16:10:00|17939.6|17931.6|17940.1|17932.1|17940.1|17932.1|17930.6|17922.6|44
1695140100000|2023-09-19 16:15:00|17939.6|17931.6|17939.1|17931.1|17942.6|17934.6|17936.1|17928.1|66
1695140400000|2023-09-19 16:20:00|17939.6|17931.6|17935.1|17927.1|17941.1|17933.1|17935.1|17927.1|29
1695140700000|2023-09-19 16:25:00|17935.6|17927.6|17933.6|17925.6|17939.1|17931.1|17933.6|17925.6|41
1695141000000|2023-09-19 16:30:00|17934.1|17926.1|17918.1|17910.1|17934.1|17926.1|17918.1|17910.1|109
1695141300000|2023-09-19 16:35:00|17917.6|17909.6|17912.1|17904.1|17920.6|17912.6|17911.1|17903.1|83
1695141600000|2023-09-19 16:40:00|17911.6|17903.6|17915.1|17907.1|17918.1|17910.1|17911.6|17903.6|70
1695141900000|2023-09-19 16:45:00|17914.6|17906.6|17914.1|17906.1|17916.1|17908.1|17910.6|17902.6|39
1695142200000|2023-09-19 16:50:00|17913.6|17905.6|17918.1|17910.1|17918.6|17910.6|17911.1|17903.1|50
1695142500000|2023-09-19 16:55:00|17917.6|17909.6|17927.6|17919.6|17933.6|17925.6|17917.1|17909.1|115
1695142800000|2023-09-19 17:00:00|17928.1|17920.1|17930.1|17922.1|17932.6|17924.6|17923.1|17915.1|48
1695143100000|2023-09-19 17:05:00|17929.6|17921.6|17928.6|17920.6|17931.6|17923.6|17926.1|17918.1|39
1695143400000|2023-09-19 17:10:00|17928.1|17920.1|17925.1|17917.1|17928.6|17920.6|17922.6|17914.6|24
1695143700000|2023-09-19 17:15:00|17924.6|17916.6|17930.1|17922.1|17931.1|17923.1|17922.6|17914.6|35
1695144000000|2023-09-19 17:20:00|17929.6|17921.6|17930.1|17922.1|17933.1|17925.1|17927.1|17919.1|16
1695144300000|2023-09-19 17:25:00|17931.1|17923.1|17931.1|17923.1|17932.1|17924.1|17927.6|17919.6|17
1695144600000|2023-09-19 17:30:00|17930.6|17922.6|17937.1|17929.1|17939.1|17931.1|17930.6|17922.6|29
1695144900000|2023-09-19 17:35:00|17936.6|17928.6|17938.1|17930.1|17938.1|17930.1|17933.6|17925.6|12
1695145200000|2023-09-19 17:40:00|17938.6|17930.6|17937.1|17929.1|17939.1|17931.1|17935.6|17927.6|10
1695145500000|2023-09-19 17:45:00|17936.6|17928.6|17943.1|17935.1|17945.1|17937.1|17936.6|17928.6|47
1695145800000|2023-09-19 17:50:00|17942.6|17934.6|17941.1|17933.1|17944.1|17936.1|17938.1|17930.1|28
1695146100000|2023-09-19 17:55:00|17940.6|17932.6|17940.6|17932.6|17943.1|17935.1|17939.1|17931.1|35
1695146400000|2023-09-19 18:00:00|17940.1|17932.1|17944.6|17936.6|17945.1|17937.1|17938.1|17930.1|35
1695146700000|2023-09-19 18:05:00|17944.1|17936.1|17947.1|17939.1|17949.6|17941.6|17942.1|17934.1|40
1695147000000|2023-09-19 18:10:00|17947.6|17939.6|17949.1|17941.1|17952.6|17944.6|17946.1|17938.1|64
1695147300000|2023-09-19 18:15:00|17948.6|17940.6|17941.6|17933.6|17950.1|17942.1|17939.6|17931.6|26
1695147600000|2023-09-19 18:20:00|17942.1|17934.1|17943.6|17935.6|17947.6|17939.6|17940.6|17932.6|40
1695147900000|2023-09-19 18:25:00|17944.1|17936.1|17945.1|17937.1|17948.6|17940.6|17943.6|17935.6|31
1695148200000|2023-09-19 18:30:00|17944.6|17936.6|17951.1|17943.1|17951.1|17943.1|17944.6|17936.6|18
1695148500000|2023-09-19 18:35:00|17950.6|17942.6|17972.1|17964.1|17973.1|17965.1|17950.6|17942.6|161
1695148800000|2023-09-19 18:40:00|17971.6|17963.6|17971.6|17963.6|17977.6|17969.6|17970.1|17962.1|60
1695149100000|2023-09-19 18:45:00|17972.1|17964.1|17962.1|17954.1|17972.6|17964.6|17960.1|17952.1|77
1695149400000|2023-09-19 18:50:00|17962.6|17954.6|17962.6|17954.6|17963.6|17955.6|17953.6|17945.6|21
1695149700000|2023-09-19 18:55:00|17962.1|17954.1|17978.5|17948.5|17978.5|17958.6|17958.6|17948.5|109
1695150000000|2023-09-19 19:00:00|17978.2|17948.2|17975.6|17945.6|17978.2|17948.2|17972.6|17942.6|0
1695150300000|2023-09-19 19:05:00|17975.8|17945.8|17974.9|17944.9|17976|17946|17974.5|17944.5|0
1695150600000|2023-09-19 19:10:00|17975|17945|17953.3|17923.3|17975.7|17945.7|17953.1|17923.1|0
1695150900000|2023-09-19 19:15:00|17953.1|17923.1|17953.6|17923.6|17954.1|17924.1|17952.4|17922.4|0
1695151200000|2023-09-19 19:20:00|17953.5|17923.5|17956.7|17926.7|17957|17927|17948|17918|0
1695151500000|2023-09-19 19:25:00|17956.9|17926.9|17958.7|17928.7|17959.2|17929.2|17956.7|17926.7|0
1695151800000|2023-09-19 19:30:00|17958.5|17928.5|17956.3|17926.3|17959.1|17929.1|17954.7|17924.7|0
1695152100000|2023-09-19 19:35:00|17956.5|17926.5|17956.7|17926.7|17957.2|17927.2|17953|17923|0
1695152400000|2023-09-19 19:40:00|17956.6|17926.6|17966.4|17936.4|17966.7|17936.7|17953.8|17923.8|0
1695152700000|2023-09-19 19:45:00|17966.3|17936.3|17996.1|17966.1|18001.9|17971.9|17966.3|17936.3|0
1695153000000|2023-09-19 19:50:00|17996.6|17966.6|17977.1|17947.1|17998.5|17968.5|17977|17947|0
1695153300000|2023-09-19 19:55:00|17977|17947|17967.4|17937.4|17978.4|17948.4|17958.2|17928.2|0
1695153600000|2023-09-19 20:00:00|17967.9|17937.9|17970|17940|17974.5|17944.5|17967.9|17937.9|0
1695153900000|2023-09-19 20:05:00|17970.6|17940.6|17971.6|17941.6|17972.6|17942.6|17970.6|17940.6|0
1695154200000|2023-09-19 20:10:00|17971|17941|17972.9|17942.9|17973.6|17943.6|17971|17941|0
1695154500000|2023-09-19 20:15:00|17971.7|17941.7|17971|17941|17972.3|17942.3|17970.3|17940.3|0
1695154800000|2023-09-19 20:20:00|17970.4|17940.4|17972|17942|17972|17942|17970.3|17940.3|0
1695155100000|2023-09-19 20:25:00|17972.6|17942.6|17971.3|17941.3|17972.6|17942.6|17971.3|17941.3|0
1695155400000|2023-09-19 20:30:00|17971.9|17941.9|17972|17942|17972|17942|17971.3|17941.3|0
1695156000000|2023-09-19 20:40:00|17971.4|17941.4|17971.3|17941.3|17971.4|17941.4|17971.3|17941.3|0
1695156300000|2023-09-19 20:45:00|17971.9|17941.9|17972.6|17942.6|17972.6|17942.6|17971.3|17941.3|0
1695156600000|2023-09-19 20:50:00|17972.3|17942.3|17971|17941|17972.6|17942.6|17971|17941|0
1695156900000|2023-09-19 20:55:00|17971.6|17941.6|17971.3|17941.3|17972.1|17942.1|17970.6|17940.6|0
1695157200000|2023-09-19 21:00:00|17970.9|17940.9|17971.5|17941.5|17971.7|17941.7|17970.9|17940.9|0
1695157500000|2023-09-19 21:05:00|17971.4|17941.4|17971.3|17941.3|17971.4|17941.4|17971.3|17941.3|0
1695157800000|2023-09-19 21:10:00|17971.6|17941.6|17971.4|17941.4|17971.8|17941.8|17971.4|17941.4|0
1695158100000|2023-09-19 21:15:00|17971.5|17941.5|17971.7|17941.7|17972|17942|17971.4|17941.4|0
1695158400000|2023-09-19 21:20:00|17971.6|17941.6|17971.3|17941.3|17971.7|17941.7|17971.2|17941.2|0
1695158700000|2023-09-19 21:25:00|17971.2|17941.2|17971.2|17941.2|17971.2|17941.2|17971.2|17941.2|0
1695159000000|2023-09-19 21:30:00|17971.3|17941.3|17971.3|17941.3|17971.4|17941.4|17970.9|17940.9|0
1695159300000|2023-09-19 21:35:00|17971.4|17941.4|17971.3|17941.3|17971.4|17941.4|17971.3|17941.3|0
1695159600000|2023-09-19 21:40:00|17971.5|17941.5|17971.4|17941.4|17971.5|17941.5|17971.4|17941.4|0
1695159900000|2023-09-19 21:45:00|17971.5|17941.5|17971.8|17941.8|17972.1|17942.1|17971.5|17941.5|0
1695160200000|2023-09-19 21:50:00|17972|17942|17970.9|17940.9|17972.1|17942.1|17970.8|17940.8|0
1695160500000|2023-09-19 21:55:00|17971.4|17941.4|17971.1|17941.1|17971.5|17941.5|17970.9|17940.9|0
1695160800000|2023-09-19 22:00:00|17970.1|17940.1|17971|17941|17971.7|17941.7|17967.4|17937.4|0
1695161100000|2023-09-19 22:05:00|17969.6|17939.6|17972.8|17942.8|17973.1|17943.1|17968.9|17938.9|0
1695161400000|2023-09-19 22:10:00|17973.1|17943.1|17973.1|17943.1|17973.1|17943.1|17971.8|17941.8|0
1695161700000|2023-09-19 22:15:00|17973.4|17943.4|17973.1|17943.1|17973.8|17943.8|17972.8|17942.8|0
1695162000000|2023-09-19 22:20:00|17973.4|17943.4|17972.5|17942.5|17973.4|17943.4|17971.8|17941.8|0
1695162300000|2023-09-19 22:25:00|17972.2|17942.2|17971.8|17941.8|17972.5|17942.5|17971.8|17941.8|0
1695162600000|2023-09-19 22:30:00|17971.2|17941.2|17970.6|17940.6|17971.8|17941.8|17970.5|17940.5|0
1695162900000|2023-09-19 22:35:00|17970|17940|17969.3|17939.3|17970.6|17940.6|17969.3|17939.3|0
1695163200000|2023-09-19 22:40:00|17969.9|17939.9|17969.3|17939.3|17969.9|17939.9|17969.3|17939.3|0
1695163500000|2023-09-19 22:45:00|17969|17939|17969.9|17939.9|17969.9|17939.9|17968.6|17938.6|0
1695163800000|2023-09-19 22:50:00|17969.3|17939.3|17969.3|17939.3|17969.9|17939.9|17969.3|17939.3|0
1695164100000|2023-09-19 22:55:00|17969.9|17939.9|17970.6|17940.6|17970.6|17940.6|17969.3|17939.3|0
1695164400000|2023-09-19 23:00:00|17970.9|17940.9|17969.3|17939.3|17971.9|17941.9|17967.9|17937.9|0
1695164700000|2023-09-19 23:05:00|17969.9|17939.9|17970|17940|17971.3|17941.3|17969.3|17939.3|0
1695165000000|2023-09-19 23:10:00|17970.2|17940.2|17969.9|17939.9|17970.3|17940.3|17968.6|17938.6|0
1695165300000|2023-09-19 23:15:00|17969.3|17939.3|17969.9|17939.9|17971.2|17941.2|17969.2|17939.2|0
1695165600000|2023-09-19 23:20:00|17970.5|17940.5|17972.2|17942.2|17972.2|17942.2|17969.9|17939.9|0
1695165900000|2023-09-19 23:25:00|17971.9|17941.9|17970.9|17940.9|17972.2|17942.2|17970.8|17940.8|0
1695166200000|2023-09-19 23:30:00|17971.5|17941.5|17971.5|17941.5|17972.2|17942.2|17970.9|17940.9|0
1695166500000|2023-09-19 23:35:00|17972.1|17942.1|17972.3|17942.3|17972.8|17942.8|17971.5|17941.5|0
1695166800000|2023-09-19 23:40:00|17972|17942|17972.9|17942.9|17973.6|17943.6|17971.9|17941.9|0
1695167100000|2023-09-19 23:45:00|17972.6|17942.6|17972.9|17942.9|17972.9|17942.9|17970.9|17940.9|0
1695167400000|2023-09-19 23:50:00|17972.3|17942.3|17969.2|17939.2|17972.9|17942.9|17969.2|17939.2|0
1695167700000|2023-09-19 23:55:00|17969.5|17939.5|17970.6|17940.6|17970.6|17940.6|17969.2|17939.2|0
1695081600000|2023-09-19 00:00:00|17971.5|17941.5|17974.7|17944.7|17976.1|17946.1|17971.4|17941.4|0
1695081900000|2023-09-19 00:05:00|17975.3|17945.3|17974.7|17944.7|17976.1|17946.1|17974.1|17944.1|0
1695082200000|2023-09-19 00:10:00|17975.3|17945.3|17974.3|17944.3|17976.1|17946.1|17973.7|17943.7|0
1695082500000|2023-09-19 00:15:00|17973.8|17943.8|17972.9|17942.9|17974.1|17944.1|17971.5|17941.5|0
1695082800000|2023-09-19 00:20:00|17973.5|17943.5|17970.3|17940.3|17974.4|17944.4|17970.3|17940.3|0
1695083100000|2023-09-19 00:25:00|17970|17940|17970.4|17940.4|17971.3|17941.3|17969.8|17939.8|0
1695083400000|2023-09-19 00:30:00|17971|17941|17971.5|17941.5|17972.7|17942.7|17970.4|17940.4|0
1695083700000|2023-09-19 00:35:00|17971.3|17941.3|17961.5|17931.5|17971.3|17941.3|17958.5|17928.5|0
1695084000000|2023-09-19 00:40:00|17960.9|17930.9|17964.9|17934.9|17967|17937|17960.9|17930.9|0
1695084300000|2023-09-19 00:45:00|17964.3|17934.3|17954.3|17924.3|17964.9|17934.9|17953.7|17923.7|0
1695084600000|2023-09-19 00:50:00|17954.4|17924.4|17955.5|17925.5|17957.2|17927.2|17954|17924|0
1695084900000|2023-09-19 00:55:00|17955.2|17925.2|17955.8|17925.8|17956.6|17926.6|17954.9|17924.9|0
1695085200000|2023-09-19 01:00:00|17956.4|17926.4|17950.5|17920.5|17957.5|17927.5|17950.5|17920.5|0
1695085500000|2023-09-19 01:05:00|17951.1|17921.1|17944|17914|17951.1|17921.1|17943.4|17913.4|0
1695085800000|2023-09-19 01:10:00|17944.6|17914.6|17942.7|17912.7|17944.9|17914.9|17937.5|17907.5|0
1695086100000|2023-09-19 01:15:00|17941.9|17911.9|17926.6|17921.6|17941.9|17931.6|17903.6|17898.6|1678
1695086400000|2023-09-19 01:20:00|17928.6|17923.6|17944.6|17939.6|17954.6|17949.6|17926.6|17921.6|933
1695086700000|2023-09-19 01:25:00|17945.1|17940.1|17927.1|17922.1|17950.1|17945.1|17925.6|17920.6|562
1695087000000|2023-09-19 01:30:00|17922.1|17917.1|17878.1|17873.1|17922.1|17917.1|17873.6|17868.6|4372
1695087300000|2023-09-19 01:35:00|17876.1|17871.1|17845.6|17840.6|17903.6|17898.6|17840.6|17835.6|2802
1695087600000|2023-09-19 01:40:00|17843.6|17838.6|17891.6|17886.6|17891.6|17886.6|17841.1|17836.1|2379
1695087900000|2023-09-19 01:45:00|17891.1|17886.1|17881.6|17876.6|17900.6|17895.6|17858.6|17853.6|1862
1695088200000|2023-09-19 01:50:00|17881.1|17876.1|17841.1|17836.1|17884.6|17879.6|17837.1|17832.1|1794
1695088500000|2023-09-19 01:55:00|17841.6|17836.6|17828.1|17823.1|17854.6|17849.6|17821.1|17816.1|1953
1695088800000|2023-09-19 02:00:00|17828.6|17823.6|17823.6|17818.6|17847.6|17842.6|17814.6|17809.6|1709
1695089100000|2023-09-19 02:05:00|17824.1|17819.1|17856.6|17851.6|17865.1|17860.1|17820.6|17815.6|1484
1695089400000|2023-09-19 02:10:00|17857.1|17852.1|17873.1|17868.1|17880.6|17875.6|17852.1|17847.1|1702
1695089700000|2023-09-19 02:15:00|17872.6|17867.6|17882.6|17877.6|17896.6|17891.6|17847.6|17842.6|1770
1695090000000|2023-09-19 02:20:00|17882.1|17877.1|17872.6|17867.6|17896.1|17891.1|17858.6|17853.6|1451
1695090300000|2023-09-19 02:25:00|17872.1|17867.1|17917.1|17912.1|17918.1|17913.1|17856.1|17851.1|1634
1695090600000|2023-09-19 02:30:00|17918.1|17913.1|17930.6|17925.6|17937.6|17932.6|17902.6|17897.6|1932
1695090900000|2023-09-19 02:35:00|17930.1|17925.1|17934.6|17929.6|17937.6|17932.6|17902.1|17897.1|1045
1695091200000|2023-09-19 02:40:00|17934.1|17929.1|17930.6|17925.6|17937.1|17932.1|17913.6|17908.6|727
1695091500000|2023-09-19 02:45:00|17931.1|17926.1|17923.6|17918.6|17942.6|17937.6|17913.6|17908.6|854
1695091800000|2023-09-19 02:50:00|17924.1|17919.1|17902.6|17897.6|17927.6|17922.6|17892.1|17887.1|858
1695092100000|2023-09-19 02:55:00|17902.1|17897.1|17950.6|17945.6|17950.6|17945.6|17897.1|17892.1|1021
1695092400000|2023-09-19 03:00:00|17949.6|17944.6|17961.6|17956.6|17966.6|17961.6|17937.6|17932.6|1327
1695092700000|2023-09-19 03:05:00|17961.1|17956.1|17960.6|17955.6|17972.1|17967.1|17948.6|17943.6|1057
1695093000000|2023-09-19 03:10:00|17961.6|17956.6|17940.1|17935.1|17962.1|17957.1|17935.6|17930.6|963
1695093300000|2023-09-19 03:15:00|17940.6|17935.6|17966.6|17961.6|17981.6|17976.6|17934.1|17929.1|1138
1695093600000|2023-09-19 03:20:00|17966.1|17961.1|17977.6|17972.6|17980.1|17975.1|17959.1|17954.1|669
1695093900000|2023-09-19 03:25:00|17977.1|17972.1|17957.6|17952.6|17982.1|17977.1|17951.6|17946.6|754
1695094200000|2023-09-19 03:30:00|17957.1|17952.1|17959.6|17954.6|17960.6|17955.6|17946.1|17941.1|526
1695094500000|2023-09-19 03:35:00|17959.1|17954.1|17937.1|17932.1|17960.6|17955.6|17937.1|17932.1|393
1695094800000|2023-09-19 03:40:00|17937.6|17932.6|17952.1|17947.1|17953.1|17948.1|17937.1|17932.1|397
1695095100000|2023-09-19 03:45:00|17952.6|17947.6|17934.6|17929.6|17953.1|17948.1|17934.6|17929.6|387
1695095400000|2023-09-19 03:50:00|17934.1|17929.1|17938.1|17933.1|17939.1|17934.1|17929.6|17924.6|389
1695095700000|2023-09-19 03:55:00|17937.6|17932.6|17934.6|17929.6|17939.6|17934.6|17923.6|17918.6|641
1695096000000|2023-09-19 04:00:00|17943.6|17913.6|17943|17913|17943.6|17913.6|17942.1|17912.1|0
1695096300000|2023-09-19 04:05:00|17943.6|17913.6|17942.7|17912.7|17944.5|17914.5|17942.7|17912.7|0
1695096600000|2023-09-19 04:10:00|17943.3|17913.3|17943.6|17913.6|17944.2|17914.2|17943.3|17913.3|0
1695096900000|2023-09-19 04:15:00|17943|17913|17942|17912|17943.6|17913.6|17942|17912|0
1695097200000|2023-09-19 04:20:00|17941.4|17911.4|17941.4|17911.4|17942|17912|17940.9|17910.9|0
1695097500000|2023-09-19 04:25:00|17942|17912|17941.4|17911.4|17942|17912|17941.4|17911.4|0
1695097800000|2023-09-19 04:30:00|17940.9|17910.9|17939.7|17909.7|17941.2|17911.2|17939.1|17909.1|0
1695098100000|2023-09-19 04:35:00|17939.4|17909.4|17939.1|17909.1|17939.7|17909.7|17939.1|17909.1|0
1695098400000|2023-09-19 04:40:00|17939.7|17909.7|17940.6|17910.6|17941.8|17911.8|17936.7|17906.7|0
1695098700000|2023-09-19 04:45:00|17940|17910|17940.3|17910.3|17940.3|17910.3|17939.7|17909.7|0
1695099000000|2023-09-19 04:50:00|17939.7|17909.7|17939.4|17909.4|17940.3|17910.3|17939.4|17909.4|0
1695099300000|2023-09-19 04:55:00|17940|17910|17940.3|17910.3|17940.9|17910.9|17939.7|17909.7|8
1695099600000|2023-09-19 05:00:00|17930.1|17925.1|17883.1|17878.1|17930.1|17925.1|17879.6|17874.6|1774
1695099900000|2023-09-19 05:05:00|17883.6|17878.6|17898.6|17893.6|17905.1|17900.1|17883.1|17878.1|793
1695100200000|2023-09-19 05:10:00|17898.1|17893.1|17916.6|17911.6|17918.1|17913.1|17895.6|17890.6|612
1695100500000|2023-09-19 05:15:00|17916.1|17911.1|17908.6|17903.6|17918.6|17913.6|17893.6|17888.6|542
1695100800000|2023-09-19 05:20:00|17909.1|17904.1|17885.1|17880.1|17913.1|17908.1|17883.1|17878.1|973
1695101100000|2023-09-19 05:25:00|17884.6|17879.6|17878.6|17873.6|17887.6|17882.6|17868.6|17863.6|780
1695101400000|2023-09-19 05:30:00|17878.1|17873.1|17901.6|17896.6|17910.6|17905.6|17870.1|17865.1|855
1695101700000|2023-09-19 05:35:00|17902.1|17897.1|17880.6|17875.6|17903.6|17898.6|17875.6|17870.6|778
1695102000000|2023-09-19 05:40:00|17881.1|17876.1|17884.6|17879.6|17892.1|17887.1|17871.1|17866.1|532
1695102300000|2023-09-19 05:45:00|17884.1|17879.1|17906.6|17901.6|17908.1|17903.1|17879.1|17874.1|497
1695102600000|2023-09-19 05:50:00|17907.1|17902.1|17912.6|17907.6|17914.6|17909.6|17889.6|17884.6|485
1695102900000|2023-09-19 05:55:00|17912.1|17907.1|17913.6|17908.6|17917.6|17912.6|17899.6|17894.6|438
1695103200000|2023-09-19 06:00:00|17915.6|17910.6|17899.6|17894.6|17920.6|17915.6|17899.6|17894.6|655
1695103500000|2023-09-19 06:05:00|17899.1|17894.1|17924.6|17919.6|17950.1|17945.1|17889.6|17884.6|1213
1695103800000|2023-09-19 06:10:00|17924.1|17919.1|17928.6|17923.6|17932.6|17927.6|17912.1|17907.1|687
1695104100000|2023-09-19 06:15:00|17926.6|17921.6|17931.6|17926.6|17943.6|17938.6|17922.6|17917.6|737
1695104400000|2023-09-19 06:20:00|17932.1|17927.1|17921.6|17916.6|17937.6|17932.6|17916.6|17911.6|593
1695104700000|2023-09-19 06:25:00|17922.1|17917.1|17918.6|17913.6|17926.1|17921.1|17914.6|17909.6|295
1695105000000|2023-09-19 06:30:00|17919.1|17914.1|17931.6|17926.6|17941.6|17936.6|17915.6|17910.6|529
1695105300000|2023-09-19 06:35:00|17931.1|17926.1|17952.6|17947.6|17960.6|17955.6|17922.1|17917.1|819
1695105600000|2023-09-19 06:40:00|17953.6|17948.6|17966.1|17961.1|17972.6|17967.6|17950.6|17945.6|806
1695105900000|2023-09-19 06:45:00|17964.6|17959.6|17942.6|17937.6|17964.6|17959.6|17939.1|17934.1|855
1695106200000|2023-09-19 06:50:00|17942.1|17937.1|17945.6|17940.6|17951.1|17946.1|17938.1|17933.1|307
1695106500000|2023-09-19 06:55:00|17946.1|17941.1|17950.6|17945.6|17954.1|17949.1|17942.6|17937.6|400
1695106800000|2023-09-19 07:00:00|17951.1|17946.1|17961.1|17956.1|17971.1|17966.1|17944.6|17939.6|864
1695107100000|2023-09-19 07:05:00|17961.6|17956.6|17988.6|17983.6|18001.6|17996.6|17961.6|17956.6|1751
1695107400000|2023-09-19 07:10:00|17989.1|17984.1|17971.1|17966.1|17996.1|17991.1|17970.1|17965.1|1007
1695107700000|2023-09-19 07:15:00|17970.6|17965.6|17974.1|17969.1|17979.1|17974.1|17961.1|17956.1|763
1695108000000|2023-09-19 07:20:00|17974.6|17969.6|17984.1|17979.1|17987.6|17982.6|17968.1|17963.1|631
1695108300000|2023-09-19 07:25:00|17984.6|17979.6|17975.1|17970.1|17984.6|17979.6|17970.1|17965.1|663
1695108600000|2023-09-19 07:30:00|17975.6|17970.6|17969.6|17964.6|17978.1|17973.1|17966.1|17961.1|428
1695108900000|2023-09-19 07:35:00|17970.1|17965.1|17988.6|17983.6|17993.1|17988.1|17967.6|17962.6|584
1695109200000|2023-09-19 07:40:00|17989.1|17984.1|17977.6|17972.6|17992.6|17987.6|17977.6|17972.6|551
1695109500000|2023-09-19 07:45:00|17978.1|17973.1|17982.1|17977.1|17988.1|17983.1|17976.6|17971.6|432
1695109800000|2023-09-19 07:50:00|17980.6|17975.6|17968.1|17963.1|17983.6|17978.6|17963.6|17958.6|754
1695110100000|2023-09-19 07:55:00|17967.6|17962.6|17975.6|17970.6|17976.1|17971.1|17965.1|17960.1|642
1695110400000|2023-09-19 08:00:00|17978.6|17973.6|17991.6|17986.6|17995.1|17990.1|17971.6|17966.6|748
1695110700000|2023-09-19 08:05:00|17992.1|17987.1|17993.6|17988.6|18010.1|18005.1|17991.6|17986.6|1265
1695111000000|2023-09-19 08:10:00|17992.6|17987.6|17997.1|17992.1|18003.1|17998.1|17991.1|17986.1|668
1695111300000|2023-09-19 08:15:00|17996.1|17991.1|17991.6|17986.6|18010.1|18005.1|17989.1|17984.1|535
1695111600000|2023-09-19 08:20:00|17991.1|17986.1|17993.1|17988.1|18006.1|18001.1|17991.1|17986.1|347
1695111900000|2023-09-19 08:25:00|17991.6|17986.6|17983.6|17978.6|17999.6|17994.6|17982.6|17977.6|766
1695112200000|2023-09-19 08:30:00|18003.1|17973.1|18002.7|17972.7|18004.1|17974.1|17999.5|17969.5|0
1695112500000|2023-09-19 08:35:00|18003|17973|18002.6|17972.6|18004.7|17974.7|17999.8|17969.8|0
1695112800000|2023-09-19 08:40:00|18003.2|17973.2|18002.9|17972.9|18003.8|17973.8|18000.5|17970.5|0
1695113100000|2023-09-19 08:45:00|18003.2|17973.2|18005.2|17975.2|18005.8|17975.8|18002|17972|0
1695113400000|2023-09-19 08:50:00|18005.8|17975.8|18005|17975|18006.4|17976.4|18004.4|17974.4|0
1695113700000|2023-09-19 08:55:00|18005.2|17975.2|18004|17974|18006.1|17976.1|18003.7|17973.7|0
1695114000000|2023-09-19 09:00:00|18004.6|17974.6|18024.8|17994.8|18044.4|18014.4|18000.7|17970.7|0
1695114300000|2023-09-19 09:05:00|18024.5|17994.5|18019.3|17989.3|18025.2|17995.2|18018.7|17988.7|0
1695114600000|2023-09-19 09:10:00|18019|17989|18013.6|17983.6|18019|17989|18013.1|17983.1|0
1695114900000|2023-09-19 09:15:00|17985.1|17977.1|18005.1|17997.1|18005.1|17997.1|17985.1|17977.1|111
1695115200000|2023-09-19 09:20:00|18004.6|17996.6|18005.1|17997.1|18012.1|18004.1|17998.6|17990.6|82
1695115500000|2023-09-19 09:25:00|18005.6|17997.6|18021.1|18013.1|18021.1|18013.1|18002.6|17994.6|64
1695115800000|2023-09-19 09:30:00|18021.6|18013.6|18014.1|18006.1|18029.1|18021.1|18014.1|18006.1|194
1695116100000|2023-09-19 09:35:00|18013.6|18005.6|18019.1|18011.1|18019.6|18011.6|18006.6|17998.6|131
1695116400000|2023-09-19 09:40:00|18019.6|18011.6|18012.1|18004.1|18023.1|18015.1|18008.6|18000.6|111
1695116700000|2023-09-19 09:45:00|18012.6|18004.6|18022.1|18014.1|18022.1|18014.1|18010.6|18002.6|95
1695117000000|2023-09-19 09:50:00|18022.6|18014.6|18014.6|18006.6|18023.6|18015.6|18012.6|18004.6|39
1695117300000|2023-09-19 09:55:00|18014.1|18006.1|18020.1|18012.1|18024.6|18016.6|18013.6|18005.6|93
1695117600000|2023-09-19 10:00:00|18020.6|18012.6|18016.6|18008.6|18021.6|18013.6|18013.1|18005.1|50
1695117900000|2023-09-19 10:05:00|18016.1|18008.1|18025.1|18017.1|18027.6|18019.6|18012.6|18004.6|75
1695118200000|2023-09-19 10:10:00|18024.6|18016.6|18028.1|18020.1|18034.1|18026.1|18020.6|18012.6|119
1695118500000|2023-09-19 10:15:00|18029.6|18021.6|18023.1|18015.1|18031.1|18023.1|18022.6|18014.6|100
1695118800000|2023-09-19 10:20:00|18023.6|18015.6|18019.1|18011.1|18029.6|18021.6|18016.6|18008.6|134
1695119100000|2023-09-19 10:25:00|18019.6|18011.6|18009.6|18001.6|18020.6|18012.6|18008.6|18000.6|106
1695119400000|2023-09-19 10:30:00|18009.1|18001.1|18012.1|18004.1|18016.6|18008.6|18008.1|18000.1|98
1695119700000|2023-09-19 10:35:00|18011.6|18003.6|18019.6|18011.6|18022.1|18014.1|18011.6|18003.6|27
1695120000000|2023-09-19 10:40:00|18020.1|18012.1|18020.1|18012.1|18021.1|18013.1|18019.1|18011.1|9
1695120300000|2023-09-19 10:45:00|18020.6|18012.6|18017.1|18009.1|18025.1|18017.1|18015.1|18007.1|26
1695120600000|2023-09-19 10:50:00|18017.6|18009.6|18020.1|18012.1|18021.6|18013.6|18017.6|18009.6|7
1695120900000|2023-09-19 10:55:00|18019.6|18011.6|18013.1|18005.1|18020.1|18012.1|18011.6|18003.6|20
1695121200000|2023-09-19 11:00:00|18013.6|18005.6|18014.1|18006.1|18015.6|18007.6|18013.1|18005.1|12
1695121500000|2023-09-19 11:05:00|18014.6|18006.6|18021.1|18013.1|18022.1|18014.1|18014.6|18006.6|23
1695121800000|2023-09-19 11:10:00|18020.6|18012.6|18011.1|18003.1|18021.6|18013.6|18011.1|18003.1|45
1695122100000|2023-09-19 11:15:00|18011.6|18003.6|18006.6|17998.6|18012.6|18004.6|18006.6|17998.6|26
1695122400000|2023-09-19 11:20:00|18007.6|17999.6|18013.6|18005.6|18014.6|18006.6|18007.1|17999.1|24
1695122700000|2023-09-19 11:25:00|18014.1|18006.1|18019.6|18011.6|18019.6|18011.6|18011.6|18003.6|14
1695123000000|2023-09-19 11:30:00|18019.1|18011.1|18021.1|18013.1|18022.6|18014.6|18019.1|18011.1|39
1695123300000|2023-09-19 11:35:00|18020.6|18012.6|18015.1|18007.1|18021.1|18013.1|18013.1|18005.1|12
1695123600000|2023-09-19 11:40:00|18014.6|18006.6|18010.1|18002.1|18016.6|18008.6|18009.6|18001.6|32
1695123900000|2023-09-19 11:45:00|18010.6|18002.6|18015.6|18007.6|18015.6|18007.6|18006.6|17998.6|29
1695124200000|2023-09-19 11:50:00|18016.1|18008.1|18013.1|18005.1|18016.1|18008.1|18010.1|18002.1|54
1695124500000|2023-09-19 11:55:00|18012.6|18004.6|18013.1|18005.1|18014.6|18006.6|18010.1|18002.1|10
1695124800000|2023-09-19 12:00:00|18013.6|18005.6|18014.1|18006.1|18017.1|18009.1|18010.6|18002.6|87
1695125100000|2023-09-19 12:05:00|18013.6|18005.6|18013.6|18005.6|18016.1|18008.1|18011.1|18003.1|28
1695125400000|2023-09-19 12:10:00|18014.1|18006.1|18018.6|18010.6|18019.6|18011.6|18009.1|18001.1|46
1695125700000|2023-09-19 12:15:00|18018.1|18010.1|18017.6|18009.6|18021.1|18013.1|18014.1|18006.1|45
1695126000000|2023-09-19 12:20:00|18018.1|18010.1|18017.1|18009.1|18018.6|18010.6|18015.6|18007.6|57
1695126300000|2023-09-19 12:25:00|18016.6|18008.6|18017.1|18009.1|18018.1|18010.1|18016.1|18008.1|32
1695126600000|2023-09-19 12:30:00|18017.6|18009.6|18012.6|18004.6|18019.1|18011.1|18007.6|17999.6|92
1695126900000|2023-09-19 12:35:00|18012.1|18004.1|18005.6|17997.6|18012.6|18004.6|18004.6|17996.6|42
1695127200000|2023-09-19 12:40:00|18005.1|17997.1|17992.6|17984.6|18006.6|17998.6|17992.1|17984.1|99
1695127500000|2023-09-19 12:45:00|17993.1|17985.1|17995.6|17987.6|17999.1|17991.1|17991.1|17983.1|66
1695127800000|2023-09-19 12:50:00|17995.1|17987.1|17990.1|17982.1|17997.1|17989.1|17982.6|17974.6|144
1695128100000|2023-09-19 12:55:00|17991.1|17983.1|17978.1|17970.1|17991.1|17983.1|17977.1|17969.1|105
1695128400000|2023-09-19 13:00:00|17977.6|17969.6|17970.1|17962.1|17980.6|17972.6|17969.1|17961.1|146
1695128700000|2023-09-19 13:05:00|17969.6|17961.6|17965.1|17957.1|17971.1|17963.1|17965.1|17957.1|102
1695129000000|2023-09-19 13:10:00|17966.1|17958.1|17962.6|17954.6|17970.1|17962.1|17961.6|17953.6|70
1695129300000|2023-09-19 13:15:00|17961.6|17953.6|17954.1|17946.1|17961.6|17953.6|17953.6|17945.6|140
1695129600000|2023-09-19 13:20:00|17953.1|17945.1|17962.1|17954.1|17963.1|17955.1|17951.1|17943.1|95
1695129900000|2023-09-19 13:25:00|17962.6|17954.6|17965.1|17957.1|17969.6|17961.6|17958.6|17950.6|87
1695130200000|2023-09-19 13:30:00|17964.6|17956.6|17987.6|17979.6|17988.1|17980.1|17952.1|17944.1|550
1695130500000|2023-09-19 13:35:00|17987.1|17979.1|17993.6|17985.6|17997.1|17989.1|17974.1|17966.1|245
1695130800000|2023-09-19 13:40:00|17994.6|17986.6|17990.1|17982.1|18012.6|18004.6|17979.6|17971.6|278
1695131100000|2023-09-19 13:45:00|17990.6|17982.6|17997.6|17989.6|18005.6|17997.6|17982.6|17974.6|179
1695131400000|2023-09-19 13:50:00|17997.1|17989.1|17986.6|17978.6|17997.6|17989.6|17974.1|17966.1|212
1695131700000|2023-09-19 13:55:00|17986.1|17978.1|17971.1|17963.1|17991.6|17983.6|17968.6|17960.6|141
1695132000000|2023-09-19 14:00:00|17972.1|17964.1|17958.6|17950.6|17976.1|17968.1|17956.1|17948.1|207
1695132300000|2023-09-19 14:05:00|17959.1|17951.1|17960.6|17952.6|17967.6|17959.6|17955.6|17947.6|123
1695132600000|2023-09-19 14:10:00|17960.1|17952.1|17966.6|17958.6|17971.6|17963.6|17948.1|17940.1|127
1695132900000|2023-09-19 14:15:00|17967.1|17959.1|17949.6|17941.6|17970.6|17962.6|17948.1|17940.1|212
1695133200000|2023-09-19 14:20:00|17950.1|17942.1|17965.1|17957.1|17968.1|17960.1|17949.6|17941.6|111
1695133500000|2023-09-19 14:25:00|17965.6|17957.6|17964.1|17956.1|17969.1|17961.1|17957.1|17949.1|68
1695133800000|2023-09-19 14:30:00|17964.6|17956.6|17950.6|17942.6|17964.6|17956.6|17949.1|17941.1|142
1695134100000|2023-09-19 14:35:00|17951.1|17943.1|17942.1|17934.1|17960.6|17952.6|17939.1|17931.1|159
1695134400000|2023-09-19 14:40:00|17943.6|17935.6|17959.1|17951.1|17960.1|17952.1|17935.1|17927.1|195
1695134700000|2023-09-19 14:45:00|17958.6|17950.6|17956.1|17948.1|17965.1|17957.1|17951.6|17943.6|120
1695135000000|2023-09-19 14:50:00|17955.6|17947.6|17952.1|17944.1|17958.1|17950.1|17947.1|17939.1|103
1695135300000|2023-09-19 14:55:00|17951.6|17943.6|17949.1|17941.1|17959.1|17951.1|17949.1|17941.1|67
1695135600000|2023-09-19 15:00:00|17949.6|17941.6|17942.1|17934.1|17951.6|17943.6|17941.1|17933.1|106
1695135900000|2023-09-19 15:05:00|17942.6|17934.6|17941.1|17933.1|17951.1|17943.1|17938.6|17930.6|75
1695136200000|2023-09-19 15:10:00|17940.6|17932.6|17945.1|17937.1|17945.6|17937.6|17936.1|17928.1|67
1695136500000|2023-09-19 15:15:00|17944.6|17936.6|17941.1|17933.1|17946.1|17938.1|17935.1|17927.1|98
1695136800000|2023-09-19 15:20:00|17940.6|17932.6|17934.1|17926.1|17945.1|17937.1|17931.6|17923.6|111
1695137100000|2023-09-19 15:25:00|17933.1|17925.1|17931.6|17923.6|17937.1|17929.1|17929.1|17921.1|216
1695137400000|2023-09-19 15:30:00|17932.1|17924.1|17939.6|17931.6|17941.1|17933.1|17929.6|17921.6|205
1695137700000|2023-09-19 15:35:00|17939.1|17931.1|17929.1|17921.1|17940.6|17932.6|17929.1|17921.1|137
1695138000000|2023-09-19 15:40:00|17928.6|17920.6|17931.1|17923.1|17935.1|17927.1|17926.1|17918.1|140
1695138300000|2023-09-19 15:45:00|17930.6|17922.6|17937.6|17929.6|17943.6|17935.6|17927.1|17919.1|100
1695138600000|2023-09-19 15:50:00|17937.1|17929.1|17943.6|17935.6|17943.6|17935.6|17933.1|17925.1|59
1695138900000|2023-09-19 15:55:00|17943.1|17935.1|17948.1|17940.1|17952.1|17944.1|17942.6|17934.6|130
1695139200000|2023-09-19 16:00:00|17948.6|17940.6|17939.1|17931.1|17949.1|17941.1|17938.6|17930.6|33
1695139500000|2023-09-19 16:05:00|17939.6|17931.6|17940.1|17932.1|17943.1|17935.1|17937.1|17929.1|47
1695139800000|2023-09-19 16:10:00|17939.6|17931.6|17940.1|17932.1|17940.1|17932.1|17930.6|17922.6|44
1695140100000|2023-09-19 16:15:00|17939.6|17931.6|17939.1|17931.1|17942.6|17934.6|17936.1|17928.1|66
1695140400000|2023-09-19 16:20:00|17939.6|17931.6|17935.1|17927.1|17941.1|17933.1|17935.1|17927.1|29
1695140700000|2023-09-19 16:25:00|17935.6|17927.6|17933.6|17925.6|17939.1|17931.1|17933.6|17925.6|41
1695141000000|2023-09-19 16:30:00|17934.1|17926.1|17918.1|17910.1|17934.1|17926.1|17918.1|17910.1|109
1695141300000|2023-09-19 16:35:00|17917.6|17909.6|17912.1|17904.1|17920.6|17912.6|17911.1|17903.1|83
1695141600000|2023-09-19 16:40:00|17911.6|17903.6|17915.1|17907.1|17918.1|17910.1|17911.6|17903.6|70
1695141900000|2023-09-19 16:45:00|17914.6|17906.6|17914.1|17906.1|17916.1|17908.1|17910.6|17902.6|39
1695142200000|2023-09-19 16:50:00|17913.6|17905.6|17918.1|17910.1|17918.6|17910.6|17911.1|17903.1|50
1695142500000|2023-09-19 16:55:00|17917.6|17909.6|17927.6|17919.6|17933.6|17925.6|17917.1|17909.1|115
1695142800000|2023-09-19 17:00:00|17928.1|17920.1|17930.1|17922.1|17932.6|17924.6|17923.1|17915.1|48
1695143100000|2023-09-19 17:05:00|17929.6|17921.6|17928.6|17920.6|17931.6|17923.6|17926.1|17918.1|39
1695143400000|2023-09-19 17:10:00|17928.1|17920.1|17925.1|17917.1|17928.6|17920.6|17922.6|17914.6|24
1695143700000|2023-09-19 17:15:00|17924.6|17916.6|17930.1|17922.1|17931.1|17923.1|17922.6|17914.6|35
1695144000000|2023-09-19 17:20:00|17929.6|17921.6|17930.1|17922.1|17933.1|17925.1|17927.1|17919.1|16
1695144300000|2023-09-19 17:25:00|17931.1|17923.1|17931.1|17923.1|17932.1|17924.1|17927.6|17919.6|17
1695144600000|2023-09-19 17:30:00|17930.6|17922.6|17937.1|17929.1|17939.1|17931.1|17930.6|17922.6|29
1695144900000|2023-09-19 17:35:00|17936.6|17928.6|17938.1|17930.1|17938.1|17930.1|17933.6|17925.6|12
1695145200000|2023-09-19 17:40:00|17938.6|17930.6|17937.1|17929.1|17939.1|17931.1|17935.6|17927.6|10
1695145500000|2023-09-19 17:45:00|17936.6|17928.6|17943.1|17935.1|17945.1|17937.1|17936.6|17928.6|47
1695145800000|2023-09-19 17:50:00|17942.6|17934.6|17941.1|17933.1|17944.1|17936.1|17938.1|17930.1|28
1695146100000|2023-09-19 17:55:00|17940.6|17932.6|17940.6|17932.6|17943.1|17935.1|17939.1|17931.1|35
1695146400000|2023-09-19 18:00:00|17940.1|17932.1|17944.6|17936.6|17945.1|17937.1|17938.1|17930.1|35
1695146700000|2023-09-19 18:05:00|17944.1|17936.1|17947.1|17939.1|17949.6|17941.6|17942.1|17934.1|40
1695147000000|2023-09-19 18:10:00|17947.6|17939.6|17949.1|17941.1|17952.6|17944.6|17946.1|17938.1|64
1695147300000|2023-09-19 18:15:00|17948.6|17940.6|17941.6|17933.6|17950.1|17942.1|17939.6|17931.6|26
1695147600000|2023-09-19 18:20:00|17942.1|17934.1|17943.6|17935.6|17947.6|17939.6|17940.6|17932.6|40
1695147900000|2023-09-19 18:25:00|17944.1|17936.1|17945.1|17937.1|17948.6|17940.6|17943.6|17935.6|31
1695148200000|2023-09-19 18:30:00|17944.6|17936.6|17951.1|17943.1|17951.1|17943.1|17944.6|17936.6|18
1695148500000|2023-09-19 18:35:00|17950.6|17942.6|17972.1|17964.1|17973.1|17965.1|17950.6|17942.6|161
1695148800000|2023-09-19 18:40:00|17971.6|17963.6|17971.6|17963.6|17977.6|17969.6|17970.1|17962.1|60
1695149100000|2023-09-19 18:45:00|17972.1|17964.1|17962.1|17954.1|17972.6|17964.6|17960.1|17952.1|77
1695149400000|2023-09-19 18:50:00|17962.6|17954.6|17962.6|17954.6|17963.6|17955.6|17953.6|17945.6|21
1695149700000|2023-09-19 18:55:00|17962.1|17954.1|17978.5|17948.5|17978.5|17958.6|17958.6|17948.5|109
1695150000000|2023-09-19 19:00:00|17978.2|17948.2|17975.6|17945.6|17978.2|17948.2|17972.6|17942.6|0
1695150300000|2023-09-19 19:05:00|17975.8|17945.8|17974.9|17944.9|17976|17946|17974.5|17944.5|0
1695150600000|2023-09-19 19:10:00|17975|17945|17953.3|17923.3|17975.7|17945.7|17953.1|17923.1|0
1695150900000|2023-09-19 19:15:00|17953.1|17923.1|17953.6|17923.6|17954.1|17924.1|17952.4|17922.4|0
1695151200000|2023-09-19 19:20:00|17953.5|17923.5|17956.7|17926.7|17957|17927|17948|17918|0
1695151500000|2023-09-19 19:25:00|17956.9|17926.9|17958.7|17928.7|17959.2|17929.2|17956.7|17926.7|0
1695151800000|2023-09-19 19:30:00|17958.5|17928.5|17956.3|17926.3|17959.1|17929.1|17954.7|17924.7|0
1695152100000|2023-09-19 19:35:00|17956.5|17926.5|17956.7|17926.7|17957.2|17927.2|17953|17923|0
1695152400000|2023-09-19 19:40:00|17956.6|17926.6|17966.4|17936.4|17966.7|17936.7|17953.8|17923.8|0
1695152700000|2023-09-19 19:45:00|17966.3|17936.3|17996.1|17966.1|18001.9|17971.9|17966.3|17936.3|0
1695153000000|2023-09-19 19:50:00|17996.6|17966.6|17977.1|17947.1|17998.5|17968.5|17977|17947|0
1695153300000|2023-09-19 19:55:00|17977|17947|17967.4|17937.4|17978.4|17948.4|17958.2|17928.2|0
1695153600000|2023-09-19 20:00:00|17967.9|17937.9|17970|17940|17974.5|17944.5|17967.9|17937.9|0
1695153900000|2023-09-19 20:05:00|17970.6|17940.6|17971.6|17941.6|17972.6|17942.6|17970.6|17940.6|0
1695154200000|2023-09-19 20:10:00|17971|17941|17972.9|17942.9|17973.6|17943.6|17971|17941|0
1695154500000|2023-09-19 20:15:00|17971.7|17941.7|17971|17941|17972.3|17942.3|17970.3|17940.3|0
1695154800000|2023-09-19 20:20:00|17970.4|17940.4|17972|17942|17972|17942|17970.3|17940.3|0
1695155100000|2023-09-19 20:25:00|17972.6|17942.6|17971.3|17941.3|17972.6|17942.6|17971.3|17941.3|0
1695155400000|2023-09-19 20:30:00|17971.9|17941.9|17972|17942|17972|17942|17971.3|17941.3|0
1695156000000|2023-09-19 20:40:00|17971.4|17941.4|17971.3|17941.3|17971.4|17941.4|17971.3|17941.3|0
1695156300000|2023-09-19 20:45:00|17971.9|17941.9|17972.6|17942.6|17972.6|17942.6|17971.3|17941.3|0
1695156600000|2023-09-19 20:50:00|17972.3|17942.3|17971|17941|17972.6|17942.6|17971|17941|0
1695156900000|2023-09-19 20:55:00|17971.6|17941.6|17971.3|17941.3|17972.1|17942.1|17970.6|17940.6|0
1695157200000|2023-09-19 21:00:00|17970.9|17940.9|17971.5|17941.5|17971.7|17941.7|17970.9|17940.9|0
1695157500000|2023-09-19 21:05:00|17971.4|17941.4|17971.3|17941.3|17971.4|17941.4|17971.3|17941.3|0
1695157800000|2023-09-19 21:10:00|17971.6|17941.6|17971.4|17941.4|17971.8|17941.8|17971.4|17941.4|0
1695158100000|2023-09-19 21:15:00|17971.5|17941.5|17971.7|17941.7|17972|17942|17971.4|17941.4|0
1695158400000|2023-09-19 21:20:00|17971.6|17941.6|17971.3|17941.3|17971.7|17941.7|17971.2|17941.2|0
1695158700000|2023-09-19 21:25:00|17971.2|17941.2|17971.2|17941.2|17971.2|17941.2|17971.2|17941.2|0
1695159000000|2023-09-19 21:30:00|17971.3|17941.3|17971.3|17941.3|17971.4|17941.4|17970.9|17940.9|0
1695159300000|2023-09-19 21:35:00|17971.4|17941.4|17971.3|17941.3|17971.4|17941.4|17971.3|17941.3|0
1695159600000|2023-09-19 21:40:00|17971.5|17941.5|17971.4|17941.4|17971.5|17941.5|17971.4|17941.4|0
1695159900000|2023-09-19 21:45:00|17971.5|17941.5|17971.8|17941.8|17972.1|17942.1|17971.5|17941.5|0
1695160200000|2023-09-19 21:50:00|17972|17942|17970.9|17940.9|17972.1|17942.1|17970.8|17940.8|0
1695160500000|2023-09-19 21:55:00|17971.4|17941.4|17971.1|17941.1|17971.5|17941.5|17970.9|17940.9|0
1695160800000|2023-09-19 22:00:00|17970.1|17940.1|17971|17941|17971.7|17941.7|17967.4|17937.4|0
1695161100000|2023-09-19 22:05:00|17969.6|17939.6|17972.8|17942.8|17973.1|17943.1|17968.9|17938.9|0
1695161400000|2023-09-19 22:10:00|17973.1|17943.1|17973.1|17943.1|17973.1|17943.1|17971.8|17941.8|0
1695161700000|2023-09-19 22:15:00|17973.4|17943.4|17973.1|17943.1|17973.8|17943.8|17972.8|17942.8|0
1695162000000|2023-09-19 22:20:00|17973.4|17943.4|17972.5|17942.5|17973.4|17943.4|17971.8|17941.8|0
1695162300000|2023-09-19 22:25:00|17972.2|17942.2|17971.8|17941.8|17972.5|17942.5|17971.8|17941.8|0
1695162600000|2023-09-19 22:30:00|17971.2|17941.2|17970.6|17940.6|17971.8|17941.8|17970.5|17940.5|0
1695162900000|2023-09-19 22:35:00|17970|17940|17969.3|17939.3|17970.6|17940.6|17969.3|17939.3|0
1695163200000|2023-09-19 22:40:00|17969.9|17939.9|17969.3|17939.3|17969.9|17939.9|17969.3|17939.3|0
1695163500000|2023-09-19 22:45:00|17969|17939|17969.9|17939.9|17969.9|17939.9|17968.6|17938.6|0
1695163800000|2023-09-19 22:50:00|17969.3|17939.3|17969.3|17939.3|17969.9|17939.9|17969.3|17939.3|0
1695164100000|2023-09-19 22:55:00|17969.9|17939.9|17970.6|17940.6|17970.6|17940.6|17969.3|17939.3|0
1695164400000|2023-09-19 23:00:00|17970.9|17940.9|17969.3|17939.3|17971.9|17941.9|17967.9|17937.9|0
1695164700000|2023-09-19 23:05:00|17969.9|17939.9|17970|17940|17971.3|17941.3|17969.3|17939.3|0
1695165000000|2023-09-19 23:10:00|17970.2|17940.2|17969.9|17939.9|17970.3|17940.3|17968.6|17938.6|0
1695165300000|2023-09-19 23:15:00|17969.3|17939.3|17969.9|17939.9|17971.2|17941.2|17969.2|17939.2|0
1695165600000|2023-09-19 23:20:00|17970.5|17940.5|17972.2|17942.2|17972.2|17942.2|17969.9|17939.9|0
1695165900000|2023-09-19 23:25:00|17971.9|17941.9|17970.9|17940.9|17972.2|17942.2|17970.8|17940.8|0
1695166200000|2023-09-19 23:30:00|17971.5|17941.5|17971.5|17941.5|17972.2|17942.2|17970.9|17940.9|0
1695166500000|2023-09-19 23:35:00|17972.1|17942.1|17972.3|17942.3|17972.8|17942.8|17971.5|17941.5|0
1695166800000|2023-09-19 23:40:00|17972|17942|17972.9|17942.9|17973.6|17943.6|17971.9|17941.9|0
1695167100000|2023-09-19 23:45:00|17972.6|17942.6|17972.9|17942.9|17972.9|17942.9|17970.9|17940.9|0
1695167400000|2023-09-19 23:50:00|17972.3|17942.3|17969.2|17939.2|17972.9|17942.9|17969.2|17939.2|0
1695167700000|2023-09-19 23:55:00|17969.5|17939.5|17970.6|17940.6|17970.6|17940.6|17969.2|17939.2|0
1695168000000|2023-09-20 00:00:00|17970|17940|17970.1|17940.1|17971.4|17941.4|17969.4|17939.4|0
1695168300000|2023-09-20 00:05:00|17969.5|17939.5|17967.8|17937.8|17970.1|17940.1|17965.1|17935.1|0
1695168600000|2023-09-20 00:10:00|17967.2|17937.2|17952.3|17922.3|17967.8|17937.8|17951.7|17921.7|0
1695168900000|2023-09-20 00:15:00|17951.8|17921.8|17952.4|17922.4|17954.7|17924.7|17951.5|17921.5|0
1695169200000|2023-09-20 00:20:00|17953|17923|17954.7|17924.7|17956.8|17926.8|17952.4|17922.4|0
1695169500000|2023-09-20 00:25:00|17954.1|17924.1|17954.8|17924.8|17955.7|17925.7|17952.6|17922.6|0
1695169800000|2023-09-20 00:30:00|17955.4|17925.4|17956.7|17926.7|17957.3|17927.3|17954.6|17924.6|0
1695170100000|2023-09-20 00:35:00|17957|17927|17955.7|17925.7|17957.9|17927.9|17955.7|17925.7|0
1695170400000|2023-09-20 00:40:00|17956.3|17926.3|17953.8|17923.8|17956.3|17926.3|17952.3|17922.3|0
1695170700000|2023-09-20 00:45:00|17954.4|17924.4|17953.8|17923.8|17954.4|17924.4|17952.3|17922.3|0
1695171000000|2023-09-20 00:50:00|17954.1|17924.1|17954.1|17924.1|17954.4|17924.4|17953.5|17923.5|0
1695171300000|2023-09-20 00:55:00|17953.8|17923.8|17954.4|17924.4|17955|17925|17953.5|17923.5|0
1695171600000|2023-09-20 01:00:00|17953.8|17923.8|17954.4|17924.4|17954.4|17924.4|17952.6|17922.6|0
1695171900000|2023-09-20 01:05:00|17949.4|17919.4|17959.4|17929.4|17959.4|17929.4|17947.9|17917.9|0
1695172200000|2023-09-20 01:10:00|17958.8|17928.8|17952.9|17922.9|17958.8|17928.8|17952.3|17922.3|0
1695172500000|2023-09-20 01:15:00|17954.4|17924.4|17930.6|17925.6|17954.6|17949.6|17914.1|17909.1|1782
1695172800000|2023-09-20 01:20:00|17931.1|17926.1|17935.1|17930.1|17953.1|17948.1|17929.6|17924.6|961
1695173100000|2023-09-20 01:25:00|17934.1|17929.1|17940.1|17935.1|17943.1|17938.1|17920.6|17915.6|785
1695173400000|2023-09-20 01:30:00|17938.6|17933.6|17910.6|17905.6|17948.6|17943.6|17878.6|17873.6|4186
1695173700000|2023-09-20 01:35:00|17912.1|17907.1|17930.1|17925.1|17943.6|17938.6|17895.6|17890.6|2133
1695174000000|2023-09-20 01:40:00|17930.6|17925.6|17966.6|17961.6|18002.1|17997.1|17908.6|17903.6|3651
1695174300000|2023-09-20 01:45:00|17965.6|17960.6|17912.6|17907.6|17967.1|17962.1|17900.6|17895.6|2814
1695174600000|2023-09-20 01:50:00|17913.1|17908.1|17949.6|17944.6|17951.6|17946.6|17909.1|17904.1|1652
1695174900000|2023-09-20 01:55:00|17949.1|17944.1|17954.1|17949.1|17975.1|17970.1|17945.6|17940.6|1774
1695175200000|2023-09-20 02:00:00|17955.1|17950.1|17969.6|17964.6|17980.6|17975.6|17952.6|17947.6|1529
1695175500000|2023-09-20 02:05:00|17970.1|17965.1|17927.1|17922.1|17970.1|17965.1|17925.6|17920.6|1707
1695175800000|2023-09-20 02:10:00|17926.6|17921.6|17950.6|17945.6|17955.1|17950.1|17921.6|17916.6|1361
1695176100000|2023-09-20 02:15:00|17950.1|17945.1|17920.1|17915.1|17951.6|17946.6|17918.6|17913.6|1098
1695176400000|2023-09-20 02:20:00|17919.6|17914.6|17947.6|17942.6|17952.1|17947.1|17917.6|17912.6|926
1695176700000|2023-09-20 02:25:00|17947.1|17942.1|17956.1|17951.1|17961.6|17956.6|17926.6|17921.6|1124
1695177000000|2023-09-20 02:30:00|17955.6|17950.6|17910.6|17905.6|17958.1|17953.1|17903.1|17898.1|2083
1695177300000|2023-09-20 02:35:00|17910.1|17905.1|17891.1|17886.1|17920.6|17915.6|17890.6|17885.6|1173
1695177600000|2023-09-20 02:40:00|17890.6|17885.6|17918.6|17913.6|17924.1|17919.1|17885.6|17880.6|1476
1695177900000|2023-09-20 02:45:00|17918.1|17913.1|17905.6|17900.6|17924.1|17919.1|17901.6|17896.6|588
1695178200000|2023-09-20 02:50:00|17905.1|17900.1|17895.1|17890.1|17908.1|17903.1|17879.1|17874.1|1224
1695178500000|2023-09-20 02:55:00|17895.6|17890.6|17898.6|17893.6|17904.6|17899.6|17882.6|17877.6|863
1695178800000|2023-09-20 03:00:00|17897.1|17892.1|17883.6|17878.6|17902.1|17897.1|17867.6|17862.6|1503
1695179100000|2023-09-20 03:05:00|17884.1|17879.1|17882.6|17877.6|17898.6|17893.6|17878.1|17873.1|703
1695179400000|2023-09-20 03:10:00|17882.1|17877.1|17893.6|17888.6|17903.6|17898.6|17872.6|17867.6|847
1695179700000|2023-09-20 03:15:00|17893.1|17888.1|17902.6|17897.6|17909.1|17904.1|17878.1|17873.1|825
1695180000000|2023-09-20 03:20:00|17902.1|17897.1|17886.6|17881.6|17907.6|17902.6|17878.6|17873.6|622
1695180300000|2023-09-20 03:25:00|17886.1|17881.1|17891.6|17886.6|17892.1|17887.1|17879.6|17874.6|408
1695180600000|2023-09-20 03:30:00|17890.6|17885.6|17887.6|17882.6|17892.1|17887.1|17880.6|17875.6|355
1695180900000|2023-09-20 03:35:00|17887.1|17882.1|17882.1|17877.1|17890.6|17885.6|17874.6|17869.6|459
1695181200000|2023-09-20 03:40:00|17882.6|17877.6|17883.6|17878.6|17886.6|17881.6|17876.1|17871.1|363
1695181500000|2023-09-20 03:45:00|17883.1|17878.1|17885.6|17880.6|17890.1|17885.1|17878.6|17873.6|492
1695181800000|2023-09-20 03:50:00|17885.1|17880.1|17861.6|17856.6|17886.1|17881.1|17860.1|17855.1|739
1695182100000|2023-09-20 03:55:00|17861.1|17856.1|17859.1|17854.1|17862.6|17857.6|17853.6|17848.6|652
1695182400000|2023-09-20 04:00:00|17871.1|17841.1|17854.3|17824.3|17873.7|17843.7|17853.7|17823.7|0
1695182700000|2023-09-20 04:05:00|17853.8|17823.8|17857|17827|17859.1|17829.1|17853.3|17823.3|0
1695183000000|2023-09-20 04:10:00|17857.6|17827.6|17857.8|17827.8|17858.4|17828.4|17857.6|17827.6|0
1695183600000|2023-09-20 04:20:00|17857.2|17827.2|17858.7|17828.7|17858.7|17828.7|17857.2|17827.2|0
1695183900000|2023-09-20 04:25:00|17858.9|17828.9|17860.5|17830.5|17860.9|17830.9|17858.8|17828.8|0
1695184200000|2023-09-20 04:30:00|17860.6|17830.6|17860.7|17830.7|17861.5|17831.5|17860.3|17830.3|0
1695184500000|2023-09-20 04:35:00|17860.1|17830.1|17875.5|17845.5|17877.6|17847.6|17860.1|17830.1|0
1695184800000|2023-09-20 04:40:00|17876.1|17846.1|17874.3|17844.3|17876.1|17846.1|17874|17844|0
1695185100000|2023-09-20 04:45:00|17874.4|17844.4|17874.4|17844.4|17875|17845|17873.8|17843.8|0
1695185400000|2023-09-20 04:50:00|17875|17845|17876.1|17846.1|17876.1|17846.1|17874.4|17844.4|0
1695185700000|2023-09-20 04:55:00|17875.6|17845.6|17875.6|17845.6|17877.6|17847.6|17875.6|17845.6|7
1695186000000|2023-09-20 05:00:00|17876.1|17846.1|17837.6|17832.6|17876.1|17853.6|17820.6|17815.6|2838
1695186300000|2023-09-20 05:05:00|17838.1|17833.1|17865.6|17860.6|17869.1|17864.1|17837.6|17832.6|1187
1695186600000|2023-09-20 05:10:00|17865.1|17860.1|17854.6|17849.6|17871.6|17866.6|17853.6|17848.6|920
1695186900000|2023-09-20 05:15:00|17855.1|17850.1|17865.6|17860.6|17879.1|17874.1|17852.6|17847.6|673
1695187200000|2023-09-20 05:20:00|17867.1|17862.1|17857.6|17852.6|17871.6|17866.6|17855.1|17850.1|514
1695187500000|2023-09-20 05:25:00|17857.1|17852.1|17872.6|17867.6|17875.6|17870.6|17852.1|17847.1|439
1695187800000|2023-09-20 05:30:00|17873.1|17868.1|17903.6|17898.6|17912.1|17907.1|17868.1|17863.1|1532
1695188100000|2023-09-20 05:35:00|17904.1|17899.1|17925.1|17920.1|17997.6|17992.6|17901.6|17896.6|5053
1695188400000|2023-09-20 05:40:00|17928.1|17923.1|17922.6|17917.6|17947.6|17942.6|17917.1|17912.1|1325
1695188700000|2023-09-20 05:45:00|17922.1|17917.1|17922.6|17917.6|17926.6|17921.6|17907.6|17902.6|797
1695189000000|2023-09-20 05:50:00|17923.1|17918.1|17911.6|17906.6|17924.1|17919.1|17905.6|17900.6|400
1695189300000|2023-09-20 05:55:00|17912.1|17907.1|17893.6|17888.6|17912.6|17907.6|17893.1|17888.1|532
1695189600000|2023-09-20 06:00:00|17894.6|17889.6|17918.6|17913.6|17924.6|17919.6|17893.6|17888.6|930
1695189900000|2023-09-20 06:05:00|17918.1|17913.1|17929.6|17924.6|17946.6|17941.6|17916.6|17911.6|915
1695190200000|2023-09-20 06:10:00|17929.1|17924.1|17945.1|17940.1|17962.1|17957.1|17925.6|17920.6|1228
1695190500000|2023-09-20 06:15:00|17945.6|17940.6|17943.6|17938.6|17954.6|17949.6|17937.6|17932.6|480
1695190800000|2023-09-20 06:20:00|17943.1|17938.1|17943.6|17938.6|17959.1|17954.1|17939.1|17934.1|540
1695191100000|2023-09-20 06:25:00|17943.1|17938.1|17937.6|17932.6|17944.1|17939.1|17931.1|17926.1|448
1695191400000|2023-09-20 06:30:00|17937.1|17932.1|17940.6|17935.6|17940.6|17935.6|17928.6|17923.6|398
1695191700000|2023-09-20 06:35:00|17941.1|17936.1|17927.6|17922.6|17944.6|17939.6|17927.1|17922.1|431
1695192000000|2023-09-20 06:40:00|17927.1|17922.1|17912.6|17907.6|17930.1|17925.1|17911.6|17906.6|486
1695192300000|2023-09-20 06:45:00|17913.1|17908.1|17906.6|17901.6|17919.1|17914.1|17906.6|17901.6|407
1695192600000|2023-09-20 06:50:00|17906.1|17901.1|17896.6|17891.6|17908.1|17903.1|17894.1|17889.1|974
1695192900000|2023-09-20 06:55:00|17897.1|17892.1|17894.1|17889.1|17905.1|17900.1|17892.1|17887.1|773
1695193200000|2023-09-20 07:00:00|17895.1|17890.1|17891.1|17886.1|17902.1|17897.1|17885.1|17880.1|1038
1695193500000|2023-09-20 07:05:00|17891.6|17886.6|17886.6|17881.6|17895.6|17890.6|17881.6|17876.6|675
1695193800000|2023-09-20 07:10:00|17887.1|17882.1|17877.6|17872.6|17890.6|17885.6|17872.1|17867.1|1055
1695194100000|2023-09-20 07:15:00|17877.1|17872.1|17879.6|17874.6|17881.1|17876.1|17871.6|17866.6|362
1695194400000|2023-09-20 07:20:00|17880.1|17875.1|17891.1|17886.1|17893.6|17888.6|17878.6|17873.6|639
1695194700000|2023-09-20 07:25:00|17891.6|17886.6|17899.6|17894.6|17905.6|17900.6|17891.1|17886.1|503
1695195000000|2023-09-20 07:30:00|17899.1|17894.1|17910.1|17905.1|17911.6|17906.6|17896.1|17891.1|418
1695195300000|2023-09-20 07:35:00|17909.6|17904.6|17909.6|17904.6|17911.6|17906.6|17901.1|17896.1|1059
1695195600000|2023-09-20 07:40:00|17910.1|17905.1|17904.1|17899.1|17911.1|17906.1|17899.1|17894.1|860
1695195900000|2023-09-20 07:45:00|17904.6|17899.6|17914.1|17909.1|17923.1|17918.1|17904.1|17899.1|1039
1695196200000|2023-09-20 07:50:00|17913.6|17908.6|17896.6|17891.6|17925.1|17920.1|17895.6|17890.6|1239
1695196500000|2023-09-20 07:55:00|17897.6|17892.6|17893.6|17888.6|17900.1|17895.1|17890.6|17885.6|665
1695196800000|2023-09-20 08:00:00|17895.1|17890.1|17873.6|17868.6|17898.6|17893.6|17873.1|17868.1|1217
1695197100000|2023-09-20 08:05:00|17873.1|17868.1|17871.6|17866.6|17879.1|17874.1|17866.1|17861.1|1008
1695197400000|2023-09-20 08:10:00|17871.1|17866.1|17876.6|17871.6|17881.6|17876.6|17871.1|17866.1|1238
1695197700000|2023-09-20 08:15:00|17876.1|17871.1|17878.6|17873.6|17880.1|17875.1|17869.6|17864.6|430
1695198000000|2023-09-20 08:20:00|17879.1|17874.1|17907.1|17902.1|17909.6|17904.6|17878.6|17873.6|476
1695198300000|2023-09-20 08:25:00|17906.1|17901.1|17915.6|17910.6|17924.1|17919.1|17903.6|17898.6|1169
1695198600000|2023-09-20 08:30:00|17928.6|17898.6|17923.5|17893.5|17929.3|17899.3|17917.1|17887.1|1
1695198900000|2023-09-20 08:35:00|17924.1|17894.1|17924.4|17894.4|17926.2|17896.2|17921.1|17891.1|0
1695199200000|2023-09-20 08:40:00|17924.7|17894.7|17926.7|17896.7|17926.7|17896.7|17923.8|17893.8|0
1695199500000|2023-09-20 08:45:00|17926.4|17896.4|17926.1|17896.1|17929.9|17899.9|17925.8|17895.8|0
1695199800000|2023-09-20 08:50:00|17926.7|17896.7|17926.4|17896.4|17927.3|17897.3|17922.9|17892.9|0
1695200100000|2023-09-20 08:55:00|17925.8|17895.8|17934.8|17904.8|17936.2|17906.2|17925.8|17895.8|0
1695200400000|2023-09-20 09:00:00|17935.4|17905.4|17917.5|17887.5|17936.6|17906.6|17916.2|17886.2|0
1695200700000|2023-09-20 09:05:00|17917.2|17887.2|17902.9|17872.9|17925.6|17895.6|17899.9|17869.9|0
1695201000000|2023-09-20 09:10:00|17902.3|17872.3|17904.6|17874.6|17906.9|17876.9|17902|17872|0
1695201300000|2023-09-20 09:15:00|17927.6|17919.6|17927.6|17919.6|17931.1|17923.1|17919.1|17911.1|293
1695201600000|2023-09-20 09:20:00|17928.1|17920.1|17923.1|17915.1|17930.1|17922.1|17915.1|17907.1|61
1695201900000|2023-09-20 09:25:00|17922.6|17914.6|17913.1|17905.1|17923.6|17915.6|17911.1|17903.1|50
1695202200000|2023-09-20 09:30:00|17913.6|17905.6|17926.6|17918.6|17930.1|17922.1|17913.6|17905.6|99
1695202500000|2023-09-20 09:35:00|17927.1|17919.1|17926.1|17918.1|17931.1|17923.1|17922.6|17914.6|81
1695202800000|2023-09-20 09:40:00|17926.6|17918.6|17925.1|17917.1|17930.1|17922.1|17923.1|17915.1|36
1695203100000|2023-09-20 09:45:00|17925.6|17917.6|17933.1|17925.1|17934.1|17926.1|17924.6|17916.6|41
1695203400000|2023-09-20 09:50:00|17933.6|17925.6|17927.6|17919.6|17936.1|17928.1|17926.6|17918.6|28
1695203700000|2023-09-20 09:55:00|17927.1|17919.1|17928.6|17920.6|17931.6|17923.6|17922.1|17914.1|32
1695204000000|2023-09-20 10:00:00|17927.1|17919.1|17925.1|17917.1|17929.1|17921.1|17917.6|17909.6|89
1695204300000|2023-09-20 10:05:00|17924.6|17916.6|17923.1|17915.1|17924.6|17916.6|17919.1|17911.1|49
1695204600000|2023-09-20 10:10:00|17923.6|17915.6|17926.1|17918.1|17930.1|17922.1|17920.6|17912.6|38
1695204900000|2023-09-20 10:15:00|17925.6|17917.6|17923.1|17915.1|17930.1|17922.1|17922.6|17914.6|15
1695205200000|2023-09-20 10:20:00|17923.6|17915.6|17928.1|17920.1|17929.6|17921.6|17923.6|17915.6|35
1695205500000|2023-09-20 10:25:00|17927.6|17919.6|17919.6|17911.6|17928.1|17920.1|17919.1|17911.1|36
1695205800000|2023-09-20 10:30:00|17920.1|17912.1|17923.1|17915.1|17923.6|17915.6|17916.1|17908.1|77
1695206100000|2023-09-20 10:35:00|17922.6|17914.6|17927.6|17919.6|17929.1|17921.1|17922.6|17914.6|20
1695206400000|2023-09-20 10:40:00|17927.1|17919.1|17928.1|17920.1|17928.6|17920.6|17925.1|17917.1|20
1695206700000|2023-09-20 10:45:00|17928.6|17920.6|17922.6|17914.6|17928.6|17920.6|17920.1|17912.1|21
1695207000000|2023-09-20 10:50:00|17923.1|17915.1|17924.1|17916.1|17926.1|17918.1|17922.6|17914.6|8
1695207300000|2023-09-20 10:55:00|17923.6|17915.6|17925.6|17917.6|17929.6|17921.6|17923.1|17915.1|9
1695207600000|2023-09-20 11:00:00|17926.1|17918.1|17930.1|17922.1|17930.6|17922.6|17925.1|17917.1|17
1695207900000|2023-09-20 11:05:00|17929.6|17921.6|17927.6|17919.6|17933.1|17925.1|17927.6|17919.6|22
1695208200000|2023-09-20 11:10:00|17928.1|17920.1|17928.1|17920.1|17937.1|17929.1|17923.1|17915.1|170
1695208500000|2023-09-20 11:15:00|17928.6|17920.6|17932.1|17924.1|17933.6|17925.6|17928.6|17920.6|40
1695208800000|2023-09-20 11:20:00|17931.6|17923.6|17931.1|17923.1|17933.6|17925.6|17930.1|17922.1|13
1695209100000|2023-09-20 11:25:00|17930.6|17922.6|17938.6|17930.6|17938.6|17930.6|17930.6|17922.6|133
1695209400000|2023-09-20 11:30:00|17940.1|17932.1|17946.1|17938.1|17946.1|17938.1|17939.6|17931.6|114
1695209700000|2023-09-20 11:35:00|17946.6|17938.6|17950.1|17942.1|17951.1|17943.1|17945.6|17937.6|46
1695210000000|2023-09-20 11:40:00|17950.6|17942.6|17943.1|17935.1|17955.6|17947.6|17943.1|17935.1|66
1695210300000|2023-09-20 11:45:00|17943.6|17935.6|17945.1|17937.1|17945.6|17937.6|17939.6|17931.6|26
1695210600000|2023-09-20 11:50:00|17945.6|17937.6|17937.1|17929.1|17947.1|17939.1|17937.1|17929.1|36
1695210900000|2023-09-20 11:55:00|17937.6|17929.6|17940.6|17932.6|17944.6|17936.6|17937.6|17929.6|21
1695211200000|2023-09-20 12:00:00|17941.6|17933.6|17946.1|17938.1|17950.1|17942.1|17941.6|17933.6|64
1695211500000|2023-09-20 12:05:00|17945.6|17937.6|17945.1|17937.1|17947.6|17939.6|17940.6|17932.6|42
1695211800000|2023-09-20 12:10:00|17944.6|17936.6|17940.6|17932.6|17944.6|17936.6|17938.6|17930.6|16
1695212100000|2023-09-20 12:15:00|17941.1|17933.1|17950.1|17942.1|17950.1|17942.1|17936.1|17928.1|69
1695212400000|2023-09-20 12:20:00|17950.6|17942.6|17950.1|17942.1|17950.6|17942.6|17945.6|17937.6|42
1695212700000|2023-09-20 12:25:00|17950.6|17942.6|17943.1|17935.1|17950.6|17942.6|17942.1|17934.1|78
1695213000000|2023-09-20 12:30:00|17943.6|17935.6|17938.6|17930.6|17943.6|17935.6|17936.1|17928.1|36
1695213300000|2023-09-20 12:35:00|17939.1|17931.1|17930.6|17922.6|17939.1|17931.1|17928.1|17920.1|42
1695213600000|2023-09-20 12:40:00|17930.1|17922.1|17942.1|17934.1|17942.6|17934.6|17929.6|17921.6|49
1695213900000|2023-09-20 12:45:00|17942.6|17934.6|17950.1|17942.1|17950.6|17942.6|17942.6|17934.6|56
1695214200000|2023-09-20 12:50:00|17950.6|17942.6|17950.1|17942.1|17951.1|17943.1|17946.6|17938.6|39
1695214500000|2023-09-20 12:55:00|17949.6|17941.6|17950.1|17942.1|17950.6|17942.6|17946.6|17938.6|34
1695214800000|2023-09-20 13:00:00|17949.6|17941.6|17954.6|17946.6|17957.6|17949.6|17949.1|17941.1|222
1695215100000|2023-09-20 13:05:00|17955.1|17947.1|17975.1|17967.1|17975.1|17967.1|17955.1|17947.1|192
1695215400000|2023-09-20 13:10:00|17974.6|17966.6|17961.1|17953.1|17976.6|17968.6|17961.1|17953.1|125
1695215700000|2023-09-20 13:15:00|17961.6|17953.6|17962.6|17954.6|17966.1|17958.1|17960.6|17952.6|51
1695216000000|2023-09-20 13:20:00|17962.1|17954.1|17964.1|17956.1|17965.1|17957.1|17960.1|17952.1|55
1695216300000|2023-09-20 13:25:00|17963.6|17955.6|17967.6|17959.6|17969.1|17961.1|17957.1|17949.1|142
1695216600000|2023-09-20 13:30:00|17968.1|17960.1|18002.6|17994.6|18003.1|17995.1|17952.1|17944.1|623
1695216900000|2023-09-20 13:35:00|18003.1|17995.1|18009.6|18001.6|18010.1|18002.1|17979.6|17971.6|434
1695217200000|2023-09-20 13:40:00|18009.1|18001.1|18031.6|18023.6|18041.1|18033.1|17996.1|17988.1|834
1695217500000|2023-09-20 13:45:00|18031.1|18023.1|18018.1|18010.1|18038.1|18030.1|18011.6|18003.6|306
1695217800000|2023-09-20 13:50:00|18020.6|18012.6|18035.6|18027.6|18037.1|18029.1|18013.6|18005.6|190
1695218100000|2023-09-20 13:55:00|18035.1|18027.1|18028.1|18020.1|18037.1|18029.1|18026.6|18018.6|102
1695218400000|2023-09-20 14:00:00|18028.6|18020.6|18029.6|18021.6|18038.1|18030.1|18015.1|18007.1|199
1695218700000|2023-09-20 14:05:00|18030.1|18022.1|18040.1|18032.1|18050.6|18042.6|18025.1|18017.1|245
1695219000000|2023-09-20 14:10:00|18040.6|18032.6|18021.6|18013.6|18051.6|18043.6|18018.6|18010.6|248
1695219300000|2023-09-20 14:15:00|18022.6|18014.6|18037.1|18029.1|18041.6|18033.6|18019.1|18011.1|140
1695219600000|2023-09-20 14:20:00|18037.6|18029.6|18033.6|18025.6|18041.1|18033.1|18031.6|18023.6|94
1695219900000|2023-09-20 14:25:00|18034.1|18026.1|18030.6|18022.6|18039.1|18031.1|18028.6|18020.6|95
1695220200000|2023-09-20 14:30:00|18031.1|18023.1|18043.1|18035.1|18044.1|18036.1|18027.6|18019.6|158
1695220500000|2023-09-20 14:35:00|18041.1|18033.1|18039.1|18031.1|18045.1|18037.1|18028.1|18020.1|129
1695220800000|2023-09-20 14:40:00|18038.6|18030.6|18036.1|18028.1|18039.1|18031.1|18028.1|18020.1|50
1695221100000|2023-09-20 14:45:00|18036.6|18028.6|18041.1|18033.1|18043.1|18035.1|18032.6|18024.6|213
1695221400000|2023-09-20 14:50:00|18040.6|18032.6|18036.1|18028.1|18042.1|18034.1|18030.1|18022.1|106
1695221700000|2023-09-20 14:55:00|18035.6|18027.6|18037.1|18029.1|18044.6|18036.6|18033.6|18025.6|53
1695222000000|2023-09-20 15:00:00|18037.6|18029.6|18031.1|18023.1|18041.1|18033.1|18029.6|18021.6|60
1695222300000|2023-09-20 15:05:00|18031.6|18023.6|18039.6|18031.6|18041.6|18033.6|18030.1|18022.1|133
1695222600000|2023-09-20 15:10:00|18039.1|18031.1|18043.6|18035.6|18048.1|18040.1|18033.6|18025.6|254
1695222900000|2023-09-20 15:15:00|18043.1|18035.1|18034.6|18026.6|18044.6|18036.6|18031.1|18023.1|115
1695223200000|2023-09-20 15:20:00|18034.1|18026.1|18039.1|18031.1|18046.1|18038.1|18028.1|18020.1|291
1695223500000|2023-09-20 15:25:00|18038.6|18030.6|18016.6|18008.6|18044.6|18036.6|18016.1|18008.1|300
1695223800000|2023-09-20 15:30:00|18016.1|18008.1|18027.6|18019.6|18029.1|18021.1|18015.1|18007.1|228
1695224100000|2023-09-20 15:35:00|18028.1|18020.1|18021.6|18013.6|18034.1|18026.1|18020.1|18012.1|111
1695224400000|2023-09-20 15:40:00|18022.1|18014.1|18017.1|18009.1|18025.1|18017.1|18014.6|18006.6|209
1695224700000|2023-09-20 15:45:00|18017.6|18009.6|18013.6|18005.6|18022.6|18014.6|18010.6|18002.6|241
1695225000000|2023-09-20 15:50:00|18013.1|18005.1|18016.6|18008.6|18020.6|18012.6|18010.6|18002.6|53
1695225300000|2023-09-20 15:55:00|18016.1|18008.1|18016.1|18008.1|18021.6|18013.6|18007.6|17999.6|126
1695225600000|2023-09-20 16:00:00|18015.6|18007.6|18014.1|18006.1|18016.6|18008.6|18010.6|18002.6|30
1695225900000|2023-09-20 16:05:00|18013.6|18005.6|18012.1|18004.1|18015.1|18007.1|18010.6|18002.6|29
1695226200000|2023-09-20 16:10:00|18011.6|18003.6|18015.1|18007.1|18015.6|18007.6|18008.1|18000.1|31
1695226500000|2023-09-20 16:15:00|18014.6|18006.6|18015.6|18007.6|18018.1|18010.1|18013.6|18005.6|44
1695226800000|2023-09-20 16:20:00|18015.1|18007.1|18018.1|18010.1|18019.1|18011.1|18015.1|18007.1|59
1695227100000|2023-09-20 16:25:00|18018.6|18010.6|18026.6|18018.6|18027.6|18019.6|18015.1|18007.1|60
1695227400000|2023-09-20 16:30:00|18027.1|18019.1|18025.6|18017.6|18028.6|18020.6|18020.6|18012.6|19
1695227700000|2023-09-20 16:35:00|18026.1|18018.1|18023.1|18015.1|18027.6|18019.6|18020.1|18012.1|36
1695228000000|2023-09-20 16:40:00|18023.6|18015.6|18025.1|18017.1|18026.1|18018.1|18021.1|18013.1|95
1695228300000|2023-09-20 16:45:00|18024.6|18016.6|18016.1|18008.1|18024.6|18016.6|18013.6|18005.6|93
1695228600000|2023-09-20 16:50:00|18015.6|18007.6|18023.1|18015.1|18025.6|18017.6|18015.1|18007.1|38
1695228900000|2023-09-20 16:55:00|18022.6|18014.6|18027.1|18019.1|18027.1|18019.1|18022.1|18014.1|27
1695229200000|2023-09-20 17:00:00|18027.6|18019.6|18026.6|18018.6|18029.1|18021.1|18022.6|18014.6|81
1695229500000|2023-09-20 17:05:00|18026.1|18018.1|18022.1|18014.1|18027.1|18019.1|18018.6|18010.6|60
1695229800000|2023-09-20 17:10:00|18022.6|18014.6|18019.1|18011.1|18025.1|18017.1|18016.1|18008.1|14
1695230100000|2023-09-20 17:15:00|18018.6|18010.6|18018.6|18010.6|18021.1|18013.1|18015.1|18007.1|94
1695230400000|2023-09-20 17:20:00|18018.1|18010.1|18014.1|18006.1|18021.6|18013.6|18012.6|18004.6|121
1695230700000|2023-09-20 17:25:00|18014.6|18006.6|18011.1|18003.1|18016.1|18008.1|18010.6|18002.6|26
1695231000000|2023-09-20 17:30:00|18011.6|18003.6|18013.1|18005.1|18014.1|18006.1|18008.1|18000.1|20
1695231300000|2023-09-20 17:35:00|18012.6|18004.6|18010.6|18002.6|18016.1|18008.1|18009.6|18001.6|18
1695231600000|2023-09-20 17:40:00|18010.1|18002.1|18010.6|18002.6|18011.1|18003.1|18003.1|17995.1|101
1695231900000|2023-09-20 17:45:00|18011.1|18003.1|18011.6|18003.6|18014.1|18006.1|18008.6|18000.6|15
1695232200000|2023-09-20 17:50:00|18011.1|18003.1|18014.6|18006.6|18015.6|18007.6|18008.6|18000.6|63
1695232500000|2023-09-20 17:55:00|18014.1|18006.1|18009.1|18001.1|18019.6|18011.6|18007.6|17999.6|83
1695232800000|2023-09-20 18:00:00|18010.1|18002.1|17971.1|17963.1|18012.1|18004.1|17962.6|17954.6|402
1695233100000|2023-09-20 18:05:00|17970.6|17962.6|17975.1|17967.1|17993.6|17985.6|17962.1|17954.1|150
1695233400000|2023-09-20 18:10:00|17974.6|17966.6|17973.1|17965.1|17983.6|17975.6|17965.1|17957.1|128
1695233700000|2023-09-20 18:15:00|17972.6|17964.6|17971.1|17963.1|17980.1|17972.1|17961.6|17953.6|81
1695234000000|2023-09-20 18:20:00|17970.6|17962.6|17979.6|17971.6|17979.6|17971.6|17964.1|17956.1|42
1695234300000|2023-09-20 18:25:00|17979.1|17971.1|17972.1|17964.1|17989.6|17981.6|17972.1|17964.1|63
1695234600000|2023-09-20 18:30:00|17972.6|17964.6|17986.6|17978.6|18006.1|17998.1|17965.1|17957.1|118
1695234900000|2023-09-20 18:35:00|17986.1|17978.1|17992.6|17984.6|18003.6|17995.6|17983.6|17975.6|63
1695235200000|2023-09-20 18:40:00|17993.1|17985.1|17982.6|17974.6|17993.6|17985.6|17976.1|17968.1|91
1695235500000|2023-09-20 18:45:00|17983.1|17975.1|17966.6|17958.6|17990.6|17982.6|17964.6|17956.6|151
1695235800000|2023-09-20 18:50:00|17967.6|17959.6|17950.6|17942.6|17969.6|17961.6|17947.1|17939.1|202
1695236100000|2023-09-20 18:55:00|17951.6|17943.6|17960.9|17930.9|17961.6|17953.6|17947.6|17930.9|129
1695236400000|2023-09-20 19:00:00|17960.7|17930.7|17952.7|17922.7|17963.7|17933.7|17948.6|17918.6|0
1695236700000|2023-09-20 19:05:00|17952.3|17922.3|17941.8|17911.8|17959.4|17929.4|17935.8|17905.8|0
1695237000000|2023-09-20 19:10:00|17941.9|17911.9|17920.7|17890.7|17943|17913|17916.9|17886.9|0
1695237300000|2023-09-20 19:15:00|17920.2|17890.2|17930.2|17900.2|17938.1|17908.1|17905|17875|0
1695237600000|2023-09-20 19:20:00|17930.1|17900.1|17948.3|17918.3|17948.4|17918.4|17930|17900|0
1695237900000|2023-09-20 19:25:00|17948.1|17918.1|17955.3|17925.3|17964.1|17934.1|17948|17918|0
1695238200000|2023-09-20 19:30:00|17960.2|17930.2|17927.5|17897.5|17963|17933|17927|17897|0
1695238500000|2023-09-20 19:35:00|17927.2|17897.2|17915.4|17885.4|17932|17902|17914.3|17884.3|0
1695238800000|2023-09-20 19:40:00|17915.5|17885.5|17930.8|17900.8|17931.2|17901.2|17915.5|17885.5|0
1695239100000|2023-09-20 19:45:00|17931|17901|17931.2|17901.2|17931.4|17901.4|17921.4|17891.4|0
1695239400000|2023-09-20 19:50:00|17930.2|17900.2|17932.3|17902.3|17936.4|17906.4|17929.4|17899.4|0
1695239700000|2023-09-20 19:55:00|17932.6|17902.6|17911.8|17881.8|17933.5|17903.5|17895.2|17865.2|0
1695240000000|2023-09-20 20:00:00|17912.1|17882.1|17915.4|17885.4|17919.4|17889.4|17904.8|17874.8|0
1695240300000|2023-09-20 20:05:00|17914.2|17884.2|17911.6|17881.6|17915.4|17885.4|17911.4|17881.4|0
1695240600000|2023-09-20 20:10:00|17912.2|17882.2|17905.8|17875.8|17912.2|17882.2|17904.6|17874.6|0
1695240900000|2023-09-20 20:15:00|17905.9|17875.9|17911.5|17881.5|17911.5|17881.5|17903.9|17873.9|0
1695241200000|2023-09-20 20:20:00|17912.2|17882.2|17912|17882|17913.6|17883.6|17911.3|17881.3|0
1695241500000|2023-09-20 20:25:00|17911.4|17881.4|17912.5|17882.5|17914.8|17884.8|17910.7|17880.7|0
1695241800000|2023-09-20 20:30:00|17913.1|17883.1|17910.5|17880.5|17914.5|17884.5|17909.8|17879.8|0
1695242100000|2023-09-20 20:35:00|17909.9|17879.9|17910.2|17880.2|17911.9|17881.9|17908.6|17878.6|0
1695242400000|2023-09-20 20:40:00|17909.6|17879.6|17907.4|17877.4|17911.1|17881.1|17907.4|17877.4|0
1695242700000|2023-09-20 20:45:00|17908|17878|17915.9|17885.9|17915.9|17885.9|17901.2|17871.2|0
1695243000000|2023-09-20 20:50:00|17916.5|17886.5|17919.1|17889.1|17919.1|17889.1|17916.5|17886.5|0
1695243300000|2023-09-20 20:55:00|17918.5|17888.5|17916.3|17886.3|17918.5|17888.5|17914.4|17884.4|0
1695243600000|2023-09-20 21:00:00|17916.7|17886.7|17917.4|17887.4|17917.4|17887.4|17916.1|17886.1|0
1695243900000|2023-09-20 21:05:00|17917.5|17887.5|17917.3|17887.3|17918.3|17888.3|17916.5|17886.5|0
1695244200000|2023-09-20 21:10:00|17917.1|17887.1|17915.5|17885.5|17917.1|17887.1|17914.5|17884.5|0
1695244500000|2023-09-20 21:15:00|17915.1|17885.1|17916.3|17886.3|17916.3|17886.3|17914.5|17884.5|0
1695244800000|2023-09-20 21:20:00|17916.2|17886.2|17917|17887|17917|17887|17915.4|17885.4|0
1695245100000|2023-09-20 21:25:00|17917.2|17887.2|17917.1|17887.1|17917.2|17887.2|17916.9|17886.9|0
1695245400000|2023-09-20 21:30:00|17917.2|17887.2|17916.9|17886.9|17917.6|17887.6|17916.7|17886.7|0
1695245700000|2023-09-20 21:35:00|17916.3|17886.3|17916.3|17886.3|17917.2|17887.2|17916.1|17886.1|0
1695246000000|2023-09-20 21:40:00|17916.4|17886.4|17915.8|17885.8|17916.6|17886.6|17915.6|17885.6|0
1695246300000|2023-09-20 21:45:00|17915.9|17885.9|17915.9|17885.9|17915.9|17885.9|17915.8|17885.8|0
1695246600000|2023-09-20 21:50:00|17916.7|17886.7|17917.1|17887.1|17917.6|17887.6|17916.7|17886.7|0
1695246900000|2023-09-20 21:55:00|17917.2|17887.2|17917|17887|17917.9|17887.9|17915.8|17885.8|0
1695247200000|2023-09-20 22:00:00|17919.6|17889.6|17930.1|17900.1|17930.1|17900.1|17919.2|17889.2|0
1695247500000|2023-09-20 22:05:00|17929.5|17899.5|17927.7|17897.7|17930.5|17900.5|17927.7|17897.7|0
1695247800000|2023-09-20 22:10:00|17928.3|17898.3|17921.9|17891.9|17930.5|17900.5|17921.9|17891.9|0
1695248100000|2023-09-20 22:15:00|17922.2|17892.2|17922.5|17892.5|17923.5|17893.5|17920.5|17890.5|0
1695248400000|2023-09-20 22:20:00|17923.1|17893.1|17926.9|17896.9|17928.2|17898.2|17923.1|17893.1|0
1695248700000|2023-09-20 22:25:00|17927.2|17897.2|17921.5|17891.5|17927.5|17897.5|17919.5|17889.5|0
1695249000000|2023-09-20 22:30:00|17921.2|17891.2|17920.1|17890.1|17923.5|17893.5|17918.2|17888.2|0
1695249300000|2023-09-20 22:35:00|17919|17889|17925.6|17895.6|17927.4|17897.4|17917.8|17887.8|0
1695249600000|2023-09-20 22:40:00|17926.2|17896.2|17925.8|17895.8|17927.6|17897.6|17924.4|17894.4|0
1695249900000|2023-09-20 22:45:00|17926.4|17896.4|17929|17899|17930.7|17900.7|17925.8|17895.8|0
1695250200000|2023-09-20 22:50:00|17928.4|17898.4|17917.4|17887.4|17929.5|17899.5|17916|17886|0
1695250500000|2023-09-20 22:55:00|17916.8|17886.8|17912.9|17882.9|17917.8|17887.8|17912.8|17882.8|0
1695250800000|2023-09-20 23:00:00|17912.3|17882.3|17919.4|17889.4|17926.8|17896.8|17912.2|17882.2|0
1695251100000|2023-09-20 23:05:00|17919.2|17889.2|17918.5|17888.5|17921.1|17891.1|17918.5|17888.5|0
1695251400000|2023-09-20 23:10:00|17919.1|17889.1|17920.8|17890.8|17920.8|17890.8|17918.5|17888.5|0
1695251700000|2023-09-20 23:15:00|17921.1|17891.1|17923.3|17893.3|17923.3|17893.3|17920.8|17890.8|0
1695252000000|2023-09-20 23:20:00|17922.7|17892.7|17920.9|17890.9|17923.3|17893.3|17919.6|17889.6|0
1695252300000|2023-09-20 23:25:00|17921.2|17891.2|17923.6|17893.6|17923.6|17893.6|17920.9|17890.9|0
1695252600000|2023-09-20 23:30:00|17923|17893|17920.6|17890.6|17923.6|17893.6|17919.9|17889.9|0
1695252900000|2023-09-20 23:35:00|17921.2|17891.2|17915.5|17885.5|17921.2|17891.2|17908.1|17878.1|0
1695253200000|2023-09-20 23:40:00|17914.9|17884.9|17910.8|17880.8|17914.9|17884.9|17910.8|17880.8|0
1695253500000|2023-09-20 23:45:00|17911.4|17881.4|17912.1|17882.1|17917.4|17887.4|17910.8|17880.8|0
1695253800000|2023-09-20 23:50:00|17911.8|17881.8|17915.1|17885.1|17916.5|17886.5|17910.4|17880.4|0
1695254100000|2023-09-20 23:55:00|17915.7|17885.7|17914.8|17884.8|17917.2|17887.2|17914.8|17884.8|0
1695254400000|2023-09-21 00:00:00|17914.2|17884.2|17916.7|17886.7|17917.2|17887.2|17913.2|17883.2|0
1695254700000|2023-09-21 00:05:00|17916.1|17886.1|17912.4|17882.4|17918|17888|17912|17882|0
1695255000000|2023-09-21 00:10:00|17913|17883|17916.6|17886.6|17918.5|17888.5|17911.1|17881.1|0
1695255300000|2023-09-21 00:15:00|17917.2|17887.2|17917.5|17887.5|17920.3|17890.3|17915.2|17885.2|0
1695255600000|2023-09-21 00:20:00|17917.2|17887.2|17913.4|17883.4|17918.6|17888.6|17913|17883|0
1695255900000|2023-09-21 00:25:00|17913.3|17883.3|17909.1|17879.1|17913.3|17883.3|17907.8|17877.8|0
1695256200000|2023-09-21 00:30:00|17908.9|17878.9|17901.9|17871.9|17908.9|17878.9|17901.3|17871.3|0
1695256500000|2023-09-21 00:35:00|17901.3|17871.3|17890.8|17860.8|17901.9|17871.9|17890.8|17860.8|0
1695256800000|2023-09-21 00:40:00|17890.5|17860.5|17888.2|17858.2|17892.4|17862.4|17887.6|17857.6|0
1695257100000|2023-09-21 00:45:00|17887.9|17857.9|17871.7|17841.7|17888.5|17858.5|17870.6|17840.6|0
1695257400000|2023-09-21 00:50:00|17872|17842|17873.5|17843.5|17875|17845|17871.5|17841.5|0
1695257700000|2023-09-21 00:55:00|17873.2|17843.2|17872|17842|17874.1|17844.1|17871.5|17841.5|0
1695258000000|2023-09-21 01:00:00|17871.7|17841.7|17872.9|17842.9|17872.9|17842.9|17868.8|17838.8|0
1695258300000|2023-09-21 01:05:00|17872.3|17842.3|17872.6|17842.6|17873.5|17843.5|17871.5|17841.5|0
1695258600000|2023-09-21 01:10:00|17873.2|17843.2|17864.1|17834.1|17874.7|17844.7|17864.1|17834.1|0
1695258900000|2023-09-21 01:15:00|17858.8|17828.8|17766.1|17761.1|17858.8|17828.8|17735.6|17730.6|3453
1695259200000|2023-09-21 01:20:00|17767.1|17762.1|17752.6|17747.6|17767.1|17762.1|17727.6|17722.6|1990
1695259500000|2023-09-21 01:25:00|17753.1|17748.1|17760.6|17755.6|17766.1|17761.1|17740.6|17735.6|1035
1695259800000|2023-09-21 01:30:00|17765.6|17760.6|17733.1|17728.1|17777.6|17772.6|17702.6|17697.6|5990
1695260100000|2023-09-21 01:35:00|17734.6|17729.6|17765.1|17760.1|17774.1|17769.1|17712.6|17707.6|4470
1695260400000|2023-09-21 01:40:00|17765.6|17760.6|17773.6|17768.6|17797.1|17792.1|17753.6|17748.6|2584
1695260700000|2023-09-21 01:45:00|17774.6|17769.6|17773.1|17768.1|17812.6|17807.6|17751.6|17746.6|2654
1695261000000|2023-09-21 01:50:00|17773.6|17768.6|17728.6|17723.6|17775.6|17770.6|17728.1|17723.1|2150
1695261300000|2023-09-21 01:55:00|17728.1|17723.1|17673.1|17668.1|17734.6|17729.6|17666.1|17661.1|4364
1695261600000|2023-09-21 02:00:00|17672.6|17667.6|17670.3|17665.3|17698.8|17693.8|17662.6|17657.6|2906
1695261900000|2023-09-21 02:05:00|17668.8|17663.8|17691.3|17686.3|17691.8|17686.8|17644.8|17639.8|2349
1695262200000|2023-09-21 02:10:00|17691.8|17686.8|17673.8|17668.8|17699.3|17694.3|17658.3|17653.3|2186
1695262500000|2023-09-21 02:15:00|17673.3|17668.3|17650.8|17645.8|17673.8|17668.8|17644.8|17639.8|1829
1695262800000|2023-09-21 02:20:00|17648.8|17643.8|17662.8|17657.8|17678.3|17673.3|17645.8|17640.8|1754
1695263100000|2023-09-21 02:25:00|17663.3|17658.3|17653.8|17648.8|17678.8|17673.8|17650.3|17645.3|1409
1695263400000|2023-09-21 02:30:00|17654.3|17649.3|17634.3|17629.3|17656.8|17651.8|17627.8|17622.8|1815
1695263700000|2023-09-21 02:35:00|17633.8|17628.8|17641.8|17636.8|17650.3|17645.3|17626.8|17621.8|1345
1695264000000|2023-09-21 02:40:00|17642.3|17637.3|17655.3|17650.3|17659.3|17654.3|17635.8|17630.8|999
1695264300000|2023-09-21 02:45:00|17656.8|17651.8|17642.8|17637.8|17665.8|17660.8|17641.3|17636.3|995
1695264600000|2023-09-21 02:50:00|17642.3|17637.3|17635.3|17630.3|17650.8|17645.8|17631.8|17626.8|1000
1695264900000|2023-09-21 02:55:00|17634.8|17629.8|17627.8|17622.8|17650.3|17645.3|17627.8|17622.8|814
1695265200000|2023-09-21 03:00:00|17628.3|17623.3|17637.8|17632.8|17643.8|17638.8|17621.8|17616.8|1127
1695265500000|2023-09-21 03:05:00|17638.3|17633.3|17652.3|17647.3|17660.8|17655.8|17633.3|17628.3|912
1695265800000|2023-09-21 03:10:00|17652.8|17647.8|17662.8|17657.8|17671.3|17666.3|17650.8|17645.8|849
1695266100000|2023-09-21 03:15:00|17662.3|17657.3|17646.8|17641.8|17675.3|17670.3|17645.3|17640.3|759
1695266400000|2023-09-21 03:20:00|17646.3|17641.3|17646.8|17641.8|17658.8|17653.8|17643.3|17638.3|502
1695266700000|2023-09-21 03:25:00|17646.3|17641.3|17645.8|17640.8|17651.8|17646.8|17636.3|17631.3|501
1695267000000|2023-09-21 03:30:00|17645.3|17640.3|17637.3|17632.3|17647.8|17642.8|17636.8|17631.8|363
1695267300000|2023-09-21 03:35:00|17636.8|17631.8|17636.8|17631.8|17639.3|17634.3|17632.3|17627.3|460
1695267600000|2023-09-21 03:40:00|17636.3|17631.3|17631.3|17626.3|17636.3|17631.3|17623.3|17618.3|563
1695267900000|2023-09-21 03:45:00|17631.8|17626.8|17622.3|17617.3|17633.8|17628.8|17618.8|17613.8|427
1695268200000|2023-09-21 03:50:00|17622.8|17617.8|17631.8|17626.8|17633.8|17628.8|17620.3|17615.3|385
1695268500000|2023-09-21 03:55:00|17631.3|17626.3|17634.3|17629.3|17634.8|17629.8|17628.8|17623.8|474
1695268800000|2023-09-21 04:00:00|17646.9|17616.9|17644.3|17614.3|17647.5|17617.5|17644.3|17614.3|0
1695269100000|2023-09-21 04:05:00|17644.6|17614.6|17645.6|17615.6|17647.1|17617.1|17644.6|17614.6|0
1695269400000|2023-09-21 04:10:00|17645.1|17615.1|17644.3|17614.3|17646.1|17616.1|17644.2|17614.2|0
1695269700000|2023-09-21 04:15:00|17643.8|17613.8|17645.9|17615.9|17645.9|17615.9|17643.8|17613.8|0
1695270000000|2023-09-21 04:20:00|17645.8|17615.8|17631.7|17601.7|17646.3|17616.3|17631.3|17601.3|0
1695270300000|2023-09-21 04:25:00|17632|17602|17636.1|17606.1|17636.7|17606.7|17631.7|17601.7|0
1695270600000|2023-09-21 04:30:00|17636.7|17606.7|17640|17610|17642.3|17612.3|17636.7|17606.7|0
1695270900000|2023-09-21 04:35:00|17640.6|17610.6|17639.3|17609.3|17642.2|17612.2|17635.9|17605.9|0
1695271200000|2023-09-21 04:40:00|17639|17609|17638.2|17608.2|17640.5|17610.5|17638.2|17608.2|0
1695271500000|2023-09-21 04:45:00|17638.5|17608.5|17635.8|17605.8|17638.8|17608.8|17635.2|17605.2|0
1695271800000|2023-09-21 04:50:00|17635.2|17605.2|17634.6|17604.6|17635.2|17605.2|17634.6|17604.6|0
1695272100000|2023-09-21 04:55:00|17634|17604|17646.6|17616.6|17647.5|17617.5|17633.4|17603.4|15
1695272400000|2023-09-21 05:00:00|17639|17634|17621.5|17616.5|17639|17634|17607.5|17602.5|1714
1695272700000|2023-09-21 05:05:00|17621|17616|17625|17620|17640.5|17635.5|17617.5|17612.5|1114
1695273000000|2023-09-21 05:10:00|17624.5|17619.5|17654|17649|17658|17653|17623.5|17618.5|928
1695273300000|2023-09-21 05:15:00|17653.5|17648.5|17654.5|17649.5|17663.5|17658.5|17647.5|17642.5|1289
1695273600000|2023-09-21 05:20:00|17654|17649|17648.5|17643.5|17661.5|17656.5|17645|17640|588
1695273900000|2023-09-21 05:25:00|17649|17644|17635.5|17630.5|17649.5|17644.5|17633|17628|613
1695274200000|2023-09-21 05:30:00|17636.5|17631.5|17651|17646|17654|17649|17635.5|17630.5|614
1695274500000|2023-09-21 05:35:00|17651.5|17646.5|17667.5|17662.5|17670|17665|17648|17643|1318
1695274800000|2023-09-21 05:40:00|17668|17663|17652|17647|17670.5|17665.5|17644.5|17639.5|642
1695275100000|2023-09-21 05:45:00|17651.5|17646.5|17661|17656|17666.5|17661.5|17650.5|17645.5|713
1695275400000|2023-09-21 05:50:00|17661.5|17656.5|17644.5|17639.5|17664.5|17659.5|17641|17636|560
1695275700000|2023-09-21 05:55:00|17645|17640|17647|17642|17649.5|17644.5|17640|17635|322
1695276000000|2023-09-21 06:00:00|17646|17641|17648.5|17643.5|17670.5|17665.5|17633.5|17628.5|886
1695276300000|2023-09-21 06:05:00|17649|17644|17663|17658|17677|17672|17646.5|17641.5|782
1695276600000|2023-09-21 06:10:00|17662.5|17657.5|17676|17671|17684.5|17679.5|17657.5|17652.5|765
1695276900000|2023-09-21 06:15:00|17675.5|17670.5|17683|17678|17689.5|17684.5|17674|17669|673
1695277200000|2023-09-21 06:20:00|17684|17679|17683|17678|17688.5|17683.5|17671|17666|647
1695277500000|2023-09-21 06:25:00|17682.5|17677.5|17675|17670|17685|17680|17671|17666|412
1695277800000|2023-09-21 06:30:00|17674.5|17669.5|17652.5|17647.5|17682|17677|17649.5|17644.5|739
1695278100000|2023-09-21 06:35:00|17653|17648|17647.5|17642.5|17659.5|17654.5|17645.5|17640.5|568
1695278400000|2023-09-21 06:40:00|17645.5|17640.5|17651|17646|17658|17653|17642.5|17637.5|609
1695278700000|2023-09-21 06:45:00|17650.5|17645.5|17641.5|17636.5|17661.5|17656.5|17640.5|17635.5|562
1695279000000|2023-09-21 06:50:00|17642|17637|17642|17637|17647|17642|17635.5|17630.5|559
1695279300000|2023-09-21 06:55:00|17642.5|17637.5|17632|17627|17644.5|17639.5|17630|17625|546
1695279600000|2023-09-21 07:00:00|17633.5|17628.5|17645.5|17640.5|17648|17643|17628.5|17623.5|758
1695279900000|2023-09-21 07:05:00|17646|17641|17643|17638|17646.5|17641.5|17632.5|17627.5|493
1695280200000|2023-09-21 07:10:00|17643.5|17638.5|17647|17642|17649.5|17644.5|17636.5|17631.5|704
1695280500000|2023-09-21 07:15:00|17646.5|17641.5|17643.5|17638.5|17650.5|17645.5|17642|17637|389
1695280800000|2023-09-21 07:20:00|17644.5|17639.5|17632|17627|17646.5|17641.5|17632|17627|483
1695281100000|2023-09-21 07:25:00|17631.5|17626.5|17632|17627|17635.5|17630.5|17620.5|17615.5|787
1695281400000|2023-09-21 07:30:00|17631.5|17626.5|17637|17632|17639.5|17634.5|17623.5|17618.5|678
1695281700000|2023-09-21 07:35:00|17636.5|17631.5|17646|17641|17649.5|17644.5|17633.5|17628.5|715
1695282000000|2023-09-21 07:40:00|17645.5|17640.5|17643|17638|17651.5|17646.5|17640.5|17635.5|575
1695282300000|2023-09-21 07:45:00|17644.5|17639.5|17650|17645|17654|17649|17643|17638|1029
1695282600000|2023-09-21 07:50:00|17649|17644|17639.5|17634.5|17653|17648|17639.5|17634.5|974
1695282900000|2023-09-21 07:55:00|17640|17635|17638.5|17633.5|17641|17636|17633.5|17628.5|1040
1695283200000|2023-09-21 08:00:00|17636.2|17631.2|17636.2|17631.2|17642.2|17637.2|17631.7|17626.7|1310
1695283500000|2023-09-21 08:05:00|17635.7|17630.7|17628.7|17623.7|17643.2|17638.2|17628.2|17623.2|1115
1695283800000|2023-09-21 08:10:00|17627.7|17622.7|17620.2|17615.2|17633.2|17628.2|17614.2|17609.2|912
1695284100000|2023-09-21 08:15:00|17620.7|17615.7|17613.7|17608.7|17621.2|17616.2|17611.2|17606.2|788
1695284400000|2023-09-21 08:20:00|17613.2|17608.2|17637.7|17632.7|17638.2|17633.2|17612.7|17607.7|749
1695284700000|2023-09-21 08:25:00|17637.2|17632.2|17658.7|17653.7|17660.2|17655.2|17634.7|17629.7|1516
1695285000000|2023-09-21 08:30:00|17670.7|17640.7|17652.6|17622.6|17671.3|17641.3|17650.5|17620.5|5
1695285300000|2023-09-21 08:35:00|17653.2|17623.2|17646.3|17616.3|17654.1|17624.1|17645.7|17615.7|0
1695285600000|2023-09-21 08:40:00|17646.6|17616.6|17646.3|17616.3|17647.5|17617.5|17642.8|17612.8|0
1695285900000|2023-09-21 08:45:00|17646.6|17616.6|17646.6|17616.6|17647.8|17617.8|17644|17614|0
1695286200000|2023-09-21 08:50:00|17647.1|17617.1|17652.6|17622.6|17654.6|17624.6|17641.6|17611.6|0
1695286500000|2023-09-21 08:55:00|17652|17622|17656|17626|17657.6|17627.6|17651.1|17621.1|0
1695286800000|2023-09-21 09:00:00|17655.4|17625.4|17664.9|17634.9|17665.8|17635.8|17655.4|17625.4|0
1695287100000|2023-09-21 09:05:00|17665.3|17635.3|17657.8|17627.8|17666.2|17636.2|17657.8|17627.8|0
1695287400000|2023-09-21 09:10:00|17657.2|17627.2|17656.8|17626.8|17657.6|17627.6|17653.4|17623.4|0
1695287700000|2023-09-21 09:15:00|17638.2|17630.2|17599.2|17591.2|17638.2|17630.2|17599.2|17591.2|448
1695288000000|2023-09-21 09:20:00|17599.7|17591.7|17601.2|17593.2|17605.2|17597.2|17590.7|17582.7|360
1695288300000|2023-09-21 09:25:00|17600.7|17592.7|17592.7|17584.7|17600.7|17592.7|17584.7|17576.7|442
1695288600000|2023-09-21 09:30:00|17592.2|17584.2|17586.2|17578.2|17596.2|17588.2|17581.7|17573.7|287
1695288900000|2023-09-21 09:35:00|17585.7|17577.7|17596.2|17588.2|17596.7|17588.7|17585.7|17577.7|111
1695289200000|2023-09-21 09:40:00|17596.7|17588.7|17596.2|17588.2|17603.2|17595.2|17594.2|17586.2|243
1695289500000|2023-09-21 09:45:00|17595.7|17587.7|17592.2|17584.2|17598.7|17590.7|17587.7|17579.7|67
1695289800000|2023-09-21 09:50:00|17591.7|17583.7|17593.7|17585.7|17599.7|17591.7|17591.2|17583.2|91
1695290100000|2023-09-21 09:55:00|17593.2|17585.2|17590.2|17582.2|17594.2|17586.2|17587.7|17579.7|46
1695290400000|2023-09-21 10:00:00|17589.7|17581.7|17586.2|17578.2|17593.7|17585.7|17584.7|17576.7|55
1695290700000|2023-09-21 10:05:00|17584.7|17576.7|17579.2|17571.2|17585.2|17577.2|17573.2|17565.2|103
1695291000000|2023-09-21 10:10:00|17578.2|17570.2|17584.2|17576.2|17586.7|17578.7|17575.7|17567.7|138
1695291300000|2023-09-21 10:15:00|17583.7|17575.7|17568.2|17560.2|17583.7|17575.7|17561.7|17553.7|187
1695291600000|2023-09-21 10:20:00|17568.7|17560.7|17566.7|17558.7|17573.7|17565.7|17564.2|17556.2|140
1695291900000|2023-09-21 10:25:00|17567.2|17559.2|17579.7|17571.7|17580.7|17572.7|17567.2|17559.2|133
1695292200000|2023-09-21 10:30:00|17580.2|17572.2|17587.2|17579.2|17588.7|17580.7|17579.7|17571.7|117
1695292500000|2023-09-21 10:35:00|17587.7|17579.7|17586.2|17578.2|17591.2|17583.2|17576.2|17568.2|108
1695292800000|2023-09-21 10:40:00|17585.2|17577.2|17586.7|17578.7|17589.7|17581.7|17581.2|17573.2|38
1695293100000|2023-09-21 10:45:00|17586.2|17578.2|17584.7|17576.7|17591.2|17583.2|17583.7|17575.7|47
1695293400000|2023-09-21 10:50:00|17585.2|17577.2|17588.7|17580.7|17590.2|17582.2|17581.7|17573.7|98
1695293700000|2023-09-21 10:55:00|17589.2|17581.2|17591.7|17583.7|17594.2|17586.2|17589.2|17581.2|60
1695294000000|2023-09-21 11:00:00|17591.2|17583.2|17594.2|17586.2|17602.7|17594.7|17589.7|17581.7|208
1695294300000|2023-09-21 11:05:00|17597.2|17589.2|17593.2|17585.2|17601.2|17593.2|17588.2|17580.2|99
1695294600000|2023-09-21 11:10:00|17593.7|17585.7|17585.7|17577.7|17597.2|17589.2|17579.2|17571.2|121
1695294900000|2023-09-21 11:15:00|17586.2|17578.2|17582.2|17574.2|17589.7|17581.7|17576.2|17568.2|75
1695295200000|2023-09-21 11:20:00|17582.7|17574.7|17574.2|17566.2|17583.2|17575.2|17573.2|17565.2|54
1695295500000|2023-09-21 11:25:00|17573.2|17565.2|17577.2|17569.2|17579.7|17571.7|17571.7|17563.7|42
1695295800000|2023-09-21 11:30:00|17576.7|17568.7|17577.2|17569.2|17577.2|17569.2|17566.7|17558.7|71
1695296100000|2023-09-21 11:35:00|17577.7|17569.7|17575.2|17567.2|17584.2|17576.2|17574.2|17566.2|34
1695296400000|2023-09-21 11:40:00|17576.2|17568.2|17581.7|17573.7|17582.2|17574.2|17573.7|17565.7|26
1695296700000|2023-09-21 11:45:00|17582.2|17574.2|17580.2|17572.2|17584.7|17576.7|17578.7|17570.7|28
1695297000000|2023-09-21 11:50:00|17579.7|17571.7|17571.7|17563.7|17580.7|17572.7|17570.7|17562.7|26
1695297300000|2023-09-21 11:55:00|17572.2|17564.2|17572.2|17564.2|17574.2|17566.2|17567.2|17559.2|80
1695297600000|2023-09-21 12:00:00|17572.7|17564.7|17562.2|17554.2|17573.7|17565.7|17558.7|17550.7|141
1695297900000|2023-09-21 12:05:00|17561.7|17553.7|17558.2|17550.2|17565.2|17557.2|17551.2|17543.2|109
1695298200000|2023-09-21 12:10:00|17558.7|17550.7|17556.2|17548.2|17561.2|17553.2|17553.7|17545.7|70
1695298500000|2023-09-21 12:15:00|17555.7|17547.7|17542.7|17534.7|17561.2|17553.2|17540.7|17532.7|185
1695298800000|2023-09-21 12:20:00|17543.2|17535.2|17540.2|17532.2|17546.7|17538.7|17535.2|17527.2|280
1695299100000|2023-09-21 12:25:00|17539.7|17531.7|17546.7|17538.7|17546.7|17538.7|17538.2|17530.2|137
1695299400000|2023-09-21 12:30:00|17546.2|17538.2|17536.2|17528.2|17547.7|17539.7|17533.2|17525.2|249
1695299700000|2023-09-21 12:35:00|17536.7|17528.7|17545.2|17537.2|17549.2|17541.2|17535.7|17527.7|73
1695300000000|2023-09-21 12:40:00|17545.7|17537.7|17550.7|17542.7|17555.2|17547.2|17544.7|17536.7|70
1695300300000|2023-09-21 12:45:00|17550.2|17542.2|17554.7|17546.7|17558.7|17550.7|17543.7|17535.7|136
1695300600000|2023-09-21 12:50:00|17554.2|17546.2|17552.7|17544.7|17556.2|17548.2|17542.7|17534.7|92
1695300900000|2023-09-21 12:55:00|17552.2|17544.2|17565.2|17557.2|17565.2|17557.2|17552.2|17544.2|96
1695301200000|2023-09-21 13:00:00|17564.7|17556.7|17559.2|17551.2|17574.7|17566.7|17559.2|17551.2|264
1695301500000|2023-09-21 13:05:00|17558.7|17550.7|17564.2|17556.2|17564.7|17556.7|17557.7|17549.7|67
1695301800000|2023-09-21 13:10:00|17564.7|17556.7|17553.2|17545.2|17565.2|17557.2|17553.2|17545.2|91
1695302100000|2023-09-21 13:15:00|17552.7|17544.7|17555.2|17547.2|17564.2|17556.2|17547.2|17539.2|95
1695302400000|2023-09-21 13:20:00|17555.7|17547.7|17559.7|17551.7|17564.2|17556.2|17553.2|17545.2|59
1695302700000|2023-09-21 13:25:00|17560.2|17552.2|17555.2|17547.2|17563.7|17555.7|17549.7|17541.7|136
1695303000000|2023-09-21 13:30:00|17553.7|17545.7|17561.7|17553.7|17588.7|17580.7|17542.2|17534.2|1094
1695303300000|2023-09-21 13:35:00|17562.7|17554.7|17540.7|17532.7|17588.7|17580.7|17539.2|17531.2|612
1695303600000|2023-09-21 13:40:00|17541.2|17533.2|17546.7|17538.7|17572.2|17564.2|17539.7|17531.7|335
1695303900000|2023-09-21 13:45:00|17545.7|17537.7|17548.7|17540.7|17560.2|17552.2|17542.2|17534.2|396
1695304200000|2023-09-21 13:50:00|17549.2|17541.2|17541.2|17533.2|17559.2|17551.2|17535.7|17527.7|362
1695304500000|2023-09-21 13:55:00|17540.7|17532.7|17540.7|17532.7|17551.7|17543.7|17539.2|17531.2|166
1695304800000|2023-09-21 14:00:00|17540.2|17532.2|17555.2|17547.2|17572.7|17564.7|17540.2|17532.2|397
1695305100000|2023-09-21 14:05:00|17555.7|17547.7|17574.2|17566.2|17574.7|17566.7|17549.2|17541.2|246
1695305400000|2023-09-21 14:10:00|17574.7|17566.7|17576.2|17568.2|17591.7|17583.7|17568.7|17560.7|320
1695305700000|2023-09-21 14:15:00|17576.7|17568.7|17601.7|17593.7|17602.7|17594.7|17575.2|17567.2|247
1695306000000|2023-09-21 14:20:00|17601.2|17593.2|17596.2|17588.2|17610.2|17602.2|17594.2|17586.2|274
1695306300000|2023-09-21 14:25:00|17595.2|17587.2|17592.7|17584.7|17599.2|17591.2|17583.2|17575.2|168
1695306600000|2023-09-21 14:30:00|17593.7|17585.7|17603.2|17595.2|17608.7|17600.7|17588.7|17580.7|298
1695306900000|2023-09-21 14:35:00|17603.7|17595.7|17617.2|17609.2|17618.7|17610.7|17601.7|17593.7|238
1695307200000|2023-09-21 14:40:00|17618.2|17610.2|17597.2|17589.2|17622.7|17614.7|17597.2|17589.2|310
1695307500000|2023-09-21 14:45:00|17596.7|17588.7|17590.7|17582.7|17601.7|17593.7|17588.7|17580.7|156
1695307800000|2023-09-21 14:50:00|17590.2|17582.2|17589.2|17581.2|17592.7|17584.7|17583.7|17575.7|153
1695308100000|2023-09-21 14:55:00|17589.7|17581.7|17584.2|17576.2|17597.7|17589.7|17577.7|17569.7|154
1695308400000|2023-09-21 15:00:00|17584.7|17576.7|17598.2|17590.2|17598.2|17590.2|17582.2|17574.2|162
1695308700000|2023-09-21 15:05:00|17597.7|17589.7|17600.2|17592.2|17604.7|17596.7|17592.2|17584.2|104
1695309000000|2023-09-21 15:10:00|17601.2|17593.2|17594.7|17586.7|17608.2|17600.2|17591.2|17583.2|91
1695309300000|2023-09-21 15:15:00|17595.2|17587.2|17594.7|17586.7|17597.7|17589.7|17589.2|17581.2|83
1695309600000|2023-09-21 15:20:00|17595.2|17587.2|17585.2|17577.2|17602.2|17594.2|17584.7|17576.7|85
1695309900000|2023-09-21 15:25:00|17584.7|17576.7|17582.7|17574.7|17587.2|17579.2|17575.7|17567.7|169
1695310200000|2023-09-21 15:30:00|17582.2|17574.2|17586.7|17578.7|17591.7|17583.7|17576.7|17568.7|95
1695310500000|2023-09-21 15:35:00|17586.2|17578.2|17574.2|17566.2|17588.2|17580.2|17567.7|17559.7|197
1695310800000|2023-09-21 15:40:00|17571.7|17563.7|17565.2|17557.2|17571.7|17563.7|17558.2|17550.2|129
1695311100000|2023-09-21 15:45:00|17564.7|17556.7|17573.2|17565.2|17576.2|17568.2|17564.7|17556.7|76
1695311400000|2023-09-21 15:50:00|17572.7|17564.7|17567.7|17559.7|17580.7|17572.7|17567.7|17559.7|69
1695311700000|2023-09-21 15:55:00|17568.2|17560.2|17566.7|17558.7|17570.7|17562.7|17565.2|17557.2|48
1695312000000|2023-09-21 16:00:00|17567.7|17559.7|17564.2|17556.2|17569.7|17561.7|17558.7|17550.7|156
1695312300000|2023-09-21 16:05:00|17564.7|17556.7|17559.7|17551.7|17566.7|17558.7|17558.7|17550.7|62
1695312600000|2023-09-21 16:10:00|17560.2|17552.2|17559.7|17551.7|17562.7|17554.7|17551.2|17543.2|313
1695312900000|2023-09-21 16:15:00|17560.2|17552.2|17559.7|17551.7|17562.2|17554.2|17556.7|17548.7|236
1695313200000|2023-09-21 16:20:00|17560.2|17552.2|17569.7|17561.7|17570.7|17562.7|17559.2|17551.2|204
1695313500000|2023-09-21 16:25:00|17569.2|17561.2|17566.2|17558.2|17569.7|17561.7|17561.2|17553.2|56
1695313800000|2023-09-21 16:30:00|17566.7|17558.7|17569.2|17561.2|17569.2|17561.2|17562.2|17554.2|107
1695314100000|2023-09-21 16:35:00|17568.7|17560.7|17554.2|17546.2|17568.7|17560.7|17551.2|17543.2|52
1695314400000|2023-09-21 16:40:00|17554.7|17546.7|17551.2|17543.2|17560.7|17552.7|17550.2|17542.2|48
1695314700000|2023-09-21 16:45:00|17551.7|17543.7|17561.2|17553.2|17562.2|17554.2|17551.2|17543.2|66
1695315000000|2023-09-21 16:50:00|17561.7|17553.7|17554.7|17546.7|17562.7|17554.7|17554.2|17546.2|175
1695315300000|2023-09-21 16:55:00|17555.2|17547.2|17551.2|17543.2|17556.7|17548.7|17549.7|17541.7|80
1695315600000|2023-09-21 17:00:00|17551.7|17543.7|17555.7|17547.7|17558.7|17550.7|17550.2|17542.2|73
1695315900000|2023-09-21 17:05:00|17556.2|17548.2|17558.2|17550.2|17563.7|17555.7|17556.2|17548.2|77
1695316200000|2023-09-21 17:10:00|17558.7|17550.7|17563.2|17555.2|17568.2|17560.2|17558.7|17550.7|56
1695316500000|2023-09-21 17:15:00|17563.7|17555.7|17564.2|17556.2|17570.7|17562.7|17563.7|17555.7|122
1695316800000|2023-09-21 17:20:00|17564.7|17556.7|17565.2|17557.2|17566.7|17558.7|17561.2|17553.2|199
1695317100000|2023-09-21 17:25:00|17565.7|17557.7|17568.2|17560.2|17572.7|17564.7|17565.2|17557.2|117
1695317400000|2023-09-21 17:30:00|17568.7|17560.7|17573.7|17565.7|17573.7|17565.7|17568.2|17560.2|31
1695317700000|2023-09-21 17:35:00|17574.2|17566.2|17578.2|17570.2|17586.7|17578.7|17573.7|17565.7|170
1695318000000|2023-09-21 17:40:00|17577.7|17569.7|17573.2|17565.2|17584.2|17576.2|17569.7|17561.7|48
1695318300000|2023-09-21 17:45:00|17573.7|17565.7|17574.2|17566.2|17576.7|17568.7|17570.2|17562.2|52
1695318600000|2023-09-21 17:50:00|17574.7|17566.7|17574.2|17566.2|17577.7|17569.7|17570.7|17562.7|29
1695318900000|2023-09-21 17:55:00|17574.7|17566.7|17569.7|17561.7|17576.2|17568.2|17569.2|17561.2|17
1695319200000|2023-09-21 18:00:00|17570.2|17562.2|17568.2|17560.2|17572.2|17564.2|17567.7|17559.7|55
1695319500000|2023-09-21 18:05:00|17568.7|17560.7|17567.7|17559.7|17576.7|17568.7|17567.7|17559.7|82
1695319800000|2023-09-21 18:10:00|17568.2|17560.2|17563.7|17555.7|17573.7|17565.7|17563.2|17555.2|61
1695320100000|2023-09-21 18:15:00|17563.2|17555.2|17565.7|17557.7|17567.2|17559.2|17561.2|17553.2|192
1695320400000|2023-09-21 18:20:00|17566.7|17558.7|17564.2|17556.2|17566.7|17558.7|17559.2|17551.2|141
1695320700000|2023-09-21 18:25:00|17564.7|17556.7|17558.2|17550.2|17564.7|17556.7|17555.7|17547.7|255
1695321000000|2023-09-21 18:30:00|17558.7|17550.7|17553.2|17545.2|17560.7|17552.7|17550.2|17542.2|131
1695321300000|2023-09-21 18:35:00|17552.7|17544.7|17565.7|17557.7|17569.7|17561.7|17552.7|17544.7|66
1695321600000|2023-09-21 18:40:00|17566.2|17558.2|17569.2|17561.2|17572.2|17564.2|17565.2|17557.2|21
1695321900000|2023-09-21 18:45:00|17569.7|17561.7|17562.2|17554.2|17571.2|17563.2|17561.7|17553.7|44
1695322200000|2023-09-21 18:50:00|17563.7|17555.7|17564.2|17556.2|17564.7|17556.7|17557.7|17549.7|69
1695322500000|2023-09-21 18:55:00|17564.7|17556.7|17573.4|17543.4|17573.4|17562.2|17563.2|17543.4|112
1695322800000|2023-09-21 19:00:00|17573.3|17543.3|17576.7|17546.7|17577.5|17547.5|17562.1|17532.1|0
1695323100000|2023-09-21 19:05:00|17576.9|17546.9|17570.1|17540.1|17577.1|17547.1|17567.5|17537.5|0
1695323400000|2023-09-21 19:10:00|17570.2|17540.2|17565|17535|17571|17541|17562.3|17532.3|0
1695323700000|2023-09-21 19:15:00|17564.9|17534.9|17561.3|17531.3|17564.9|17534.9|17559.9|17529.9|0
1695324000000|2023-09-21 19:20:00|17561.2|17531.2|17561.8|17531.8|17563|17533|17559.1|17529.1|0
1695324300000|2023-09-21 19:25:00|17562|17532|17557.6|17527.6|17567.2|17537.2|17554.3|17524.3|0
1695324600000|2023-09-21 19:30:00|17557.4|17527.4|17523.5|17493.5|17558.1|17528.1|17494.5|17464.5|0
1695324900000|2023-09-21 19:35:00|17523.3|17493.3|17557.9|17527.9|17558.7|17528.7|17523.3|17493.3|0
1695325200000|2023-09-21 19:40:00|17558|17528|17551.1|17521.1|17558.8|17528.8|17544.7|17514.7|0
1695325500000|2023-09-21 19:45:00|17551|17521|17553.5|17523.5|17557.5|17527.5|17550.6|17520.6|0
1695325800000|2023-09-21 19:50:00|17552.6|17522.6|17550.3|17520.3|17553.1|17523.1|17545.6|17515.6|0
1695326100000|2023-09-21 19:55:00|17550.2|17520.2|17540.5|17510.5|17552.1|17522.1|17536.3|17506.3|0
1695326400000|2023-09-21 20:00:00|17540.7|17510.7|17525.8|17495.8|17547.3|17517.3|17523.8|17493.8|0
1695326700000|2023-09-21 20:05:00|17525.2|17495.2|17539.9|17509.9|17556.2|17526.2|17525.1|17495.1|0
1695327000000|2023-09-21 20:10:00|17539.3|17509.3|17532.5|17502.5|17539.9|17509.9|17531.8|17501.8|0
1695327300000|2023-09-21 20:15:00|17531.9|17501.9|17530.2|17500.2|17533.8|17503.8|17529.5|17499.5|0
1695327600000|2023-09-21 20:20:00|17528.3|17498.3|17550.8|17520.8|17555.1|17525.1|17524.3|17494.3|0
1695327900000|2023-09-21 20:25:00|17551.4|17521.4|17549.7|17519.7|17551.5|17521.5|17549.1|17519.1|0
1695328200000|2023-09-21 20:30:00|17549.1|17519.1|17550.6|17520.6|17551.8|17521.8|17547.8|17517.8|0
1695328500000|2023-09-21 20:35:00|17550|17520|17553.9|17523.9|17554.6|17524.6|17550|17520|0
1695328800000|2023-09-21 20:40:00|17553.3|17523.3|17546.3|17516.3|17553.3|17523.3|17546.3|17516.3|0
1695329100000|2023-09-21 20:45:00|17545.7|17515.7|17547.2|17517.2|17547.9|17517.9|17545.6|17515.6|0
1695329400000|2023-09-21 20:50:00|17547.8|17517.8|17547.5|17517.5|17548.8|17518.8|17546.8|17516.8|0
1695329700000|2023-09-21 20:55:00|17547.2|17517.2|17536.3|17506.3|17550.2|17520.2|17534.8|17504.8|0
1695330000000|2023-09-21 21:00:00|17535.9|17505.9|17535.6|17505.6|17535.9|17505.9|17534.6|17504.6|0
1695330300000|2023-09-21 21:05:00|17535.1|17505.1|17536.1|17506.1|17536.1|17506.1|17534.2|17504.2|0
1695330600000|2023-09-21 21:10:00|17535.8|17505.8|17535.5|17505.5|17536.1|17506.1|17534.2|17504.2|0
1695330900000|2023-09-21 21:15:00|17535|17505|17535.2|17505.2|17535.5|17505.5|17533.3|17503.3|0
1695331200000|2023-09-21 21:20:00|17535.1|17505.1|17536.6|17506.6|17536.6|17506.6|17534.3|17504.3|0
1695331500000|2023-09-21 21:25:00|17537.4|17507.4|17537.3|17507.3|17537.6|17507.6|17536.6|17506.6|0
1695331800000|2023-09-21 21:30:00|17537|17507|17536.9|17506.9|17538.1|17508.1|17536.9|17506.9|0
1695332100000|2023-09-21 21:35:00|17537.2|17507.2|17535.1|17505.1|17537.3|17507.3|17535|17505|0
1695332400000|2023-09-21 21:40:00|17535|17505|17535.4|17505.4|17535.4|17505.4|17534.8|17504.8|0
1695332700000|2023-09-21 21:45:00|17535|17505|17535.7|17505.7|17535.7|17505.7|17534.2|17504.2|0
1695333000000|2023-09-21 21:50:00|17535.8|17505.8|17535.8|17505.8|17536.5|17506.5|17534.7|17504.7|0
1695333300000|2023-09-21 21:55:00|17535.4|17505.4|17536.5|17506.5|17536.5|17506.5|17535|17505|0
1695333600000|2023-09-21 22:00:00|17539.2|17509.2|17543.1|17513.1|17547.7|17517.7|17539.2|17509.2|0
1695333900000|2023-09-21 22:05:00|17543.4|17513.4|17547.1|17517.1|17547.8|17517.8|17542.1|17512.1|0
1695334200000|2023-09-21 22:10:00|17547.7|17517.7|17559.5|17529.5|17560.1|17530.1|17547.7|17517.7|0
1695334500000|2023-09-21 22:15:00|17560.1|17530.1|17537.5|17507.5|17565|17535|17534.6|17504.6|0
1695334800000|2023-09-21 22:20:00|17537.2|17507.2|17538.9|17508.9|17539.6|17509.6|17536.9|17506.9|0
1695335100000|2023-09-21 22:25:00|17538.3|17508.3|17538.2|17508.2|17538.3|17508.3|17535.6|17505.6|0
1695335400000|2023-09-21 22:30:00|17538.8|17508.8|17535.6|17505.6|17538.9|17508.9|17535|17505|0
1695335700000|2023-09-21 22:35:00|17535.3|17505.3|17536.2|17506.2|17536.2|17506.2|17534.9|17504.9|0
1695336000000|2023-09-21 22:40:00|17535.6|17505.6|17536.9|17506.9|17537.6|17507.6|17535.6|17505.6|0
1695336300000|2023-09-21 22:45:00|17536.6|17506.6|17538.8|17508.8|17539.2|17509.2|17534.9|17504.9|0
1695336600000|2023-09-21 22:50:00|17539.4|17509.4|17538.6|17508.6|17539.4|17509.4|17538.6|17508.6|0
1695336900000|2023-09-21 22:55:00|17538.3|17508.3|17538.4|17508.4|17539.7|17509.7|17538.3|17508.3|0
1695337200000|2023-09-21 23:00:00|17537.8|17507.8|17531.4|17501.4|17539|17509|17530.8|17500.8|0
1695337500000|2023-09-21 23:05:00|17532|17502|17531.4|17501.4|17534.1|17504.1|17531.4|17501.4|0
1695337800000|2023-09-21 23:10:00|17532|17502|17530.4|17500.4|17533.8|17503.8|17529.4|17499.4|0
1695338100000|2023-09-21 23:15:00|17529.9|17499.9|17530.4|17500.4|17531.1|17501.1|17529.1|17499.1|0
1695338400000|2023-09-21 23:20:00|17530.1|17500.1|17531.2|17501.2|17531.8|17501.8|17529.8|17499.8|0
1695338700000|2023-09-21 23:25:00|17530.9|17500.9|17530.1|17500.1|17531.2|17501.2|17528.4|17498.4|0
1695339000000|2023-09-21 23:30:00|17529.5|17499.5|17531|17501|17531.7|17501.7|17529.5|17499.5|0
1695339300000|2023-09-21 23:35:00|17530.4|17500.4|17533.3|17503.3|17533.6|17503.6|17530.3|17500.3|0
1695339600000|2023-09-21 23:40:00|17532.7|17502.7|17533.3|17503.3|17533.6|17503.6|17532.3|17502.3|0
1695339900000|2023-09-21 23:45:00|17533.6|17503.6|17530.2|17500.2|17533.6|17503.6|17530.2|17500.2|0
1695340200000|2023-09-21 23:50:00|17529.6|17499.6|17523.1|17493.1|17529.6|17499.6|17521.3|17491.3|0
1695340500000|2023-09-21 23:55:00|17519.4|17489.4|17520.3|17490.3|17521|17491|17518.3|17488.3|0
1695340800000|2023-09-22 00:00:00|17520.9|17490.9|17521.2|17491.2|17527|17497|17520.5|17490.5|0
1695341100000|2023-09-22 00:05:00|17521.8|17491.8|17527.2|17497.2|17528.3|17498.3|17521.8|17491.8|0
1695341400000|2023-09-22 00:10:00|17526.6|17496.6|17524.6|17494.6|17526.6|17496.6|17523|17493|0
1695341700000|2023-09-22 00:15:00|17524|17494|17512.8|17482.8|17525.5|17495.5|17510.7|17480.7|0
1695342000000|2023-09-22 00:20:00|17513.4|17483.4|17512.3|17482.3|17516.3|17486.3|17510.5|17480.5|0
1695342300000|2023-09-22 00:25:00|17511.7|17481.7|17508.1|17478.1|17511.7|17481.7|17506.3|17476.3|0
1695342600000|2023-09-22 00:30:00|17508.7|17478.7|17515.1|17485.1|17516.5|17486.5|17503.2|17473.2|0
1695342900000|2023-09-22 00:35:00|17515.7|17485.7|17516.1|17486.1|17516.7|17486.7|17511.4|17481.4|0
1695343200000|2023-09-22 00:40:00|17515.5|17485.5|17514.3|17484.3|17517|17487|17514|17484|0
1695343500000|2023-09-22 00:45:00|17513.7|17483.7|17517|17487|17517|17487|17513.7|17483.7|0
1695343800000|2023-09-22 00:50:00|17517.2|17487.2|17522|17492|17522|17492|17517.2|17487.2|0
1695344100000|2023-09-22 00:55:00|17521.4|17491.4|17534.3|17504.3|17534.3|17504.3|17521.4|17491.4|0
1695344400000|2023-09-22 01:00:00|17533.7|17503.7|17519.6|17489.6|17533.7|17503.7|17519|17489|0
1695344700000|2023-09-22 01:05:00|17519.3|17489.3|17501.1|17471.1|17519.3|17489.3|17500.5|17470.5|0
1695345000000|2023-09-22 01:10:00|17501.7|17471.7|17506.4|17476.4|17507|17477|17499.9|17469.9|0
1695345300000|2023-09-22 01:15:00|17505.2|17475.2|17550.2|17545.2|17566.2|17561.2|17504.2|17475.2|3259
1695345600000|2023-09-22 01:20:00|17549.7|17544.7|17591.7|17586.7|17602.7|17597.7|17541.2|17536.2|1680
1695345900000|2023-09-22 01:25:00|17591.2|17586.2|17601.2|17596.2|17606.2|17601.2|17590.2|17585.2|1133
1695346200000|2023-09-22 01:30:00|17603.2|17598.2|17581.2|17576.2|17626.2|17621.2|17566.2|17561.2|4379
1695346500000|2023-09-22 01:35:00|17581.7|17576.7|17606.2|17601.2|17618.2|17613.2|17569.2|17564.2|3083
1695346800000|2023-09-22 01:40:00|17607.7|17602.7|17622.7|17617.7|17669.7|17664.7|17601.7|17596.7|5407
1695347100000|2023-09-22 01:45:00|17625.7|17620.7|17677.7|17672.7|17679.2|17674.2|17606.7|17601.7|3442
1695347400000|2023-09-22 01:50:00|17679.2|17674.2|17653.7|17648.7|17680.7|17675.7|17629.7|17624.7|2349
1695347700000|2023-09-22 01:55:00|17654.7|17649.7|17667.7|17662.7|17673.7|17668.7|17633.2|17628.2|2192
1695348000000|2023-09-22 02:00:00|17669.7|17664.7|17674.7|17669.7|17697.7|17692.7|17669.7|17664.7|2659
1695348300000|2023-09-22 02:05:00|17673.7|17668.7|17703.2|17698.2|17704.7|17699.7|17658.7|17653.7|1882
1695348600000|2023-09-22 02:10:00|17703.7|17698.7|17750.2|17745.2|17797.7|17792.7|17688.7|17683.7|4279
1695348900000|2023-09-22 02:15:00|17751.2|17746.2|17771.7|17766.7|17801.2|17796.2|17750.7|17745.7|2696
1695349200000|2023-09-22 02:20:00|17772.7|17767.7|17762.7|17757.7|17789.2|17784.2|17745.7|17740.7|1898
1695349500000|2023-09-22 02:25:00|17763.2|17758.2|17759.7|17754.7|17783.7|17778.7|17747.7|17742.7|1765
1695349800000|2023-09-22 02:30:00|17760.7|17755.7|17763.7|17758.7|17793.2|17788.2|17758.2|17753.2|2184
1695350100000|2023-09-22 02:35:00|17764.2|17759.2|17739.7|17734.7|17767.7|17762.7|17737.7|17732.7|1527
1695350400000|2023-09-22 02:40:00|17740.2|17735.2|17735.2|17730.2|17749.2|17744.2|17728.2|17723.2|1313
1695350700000|2023-09-22 02:45:00|17736.2|17731.2|17777.7|17772.7|17785.7|17780.7|17731.7|17726.7|1579
1695351000000|2023-09-22 02:50:00|17777.2|17772.2|17753.7|17748.7|17780.7|17775.7|17747.7|17742.7|957
1695351300000|2023-09-22 02:55:00|17754.2|17749.2|17777.7|17772.7|17781.7|17776.7|17749.7|17744.7|1072
1695351600000|2023-09-22 03:00:00|17776.7|17771.7|17780.7|17775.7|17789.2|17784.2|17752.7|17747.7|1210
1695351900000|2023-09-22 03:05:00|17781.2|17776.2|17799.7|17794.7|17811.2|17806.2|17776.2|17771.2|1600
1695352200000|2023-09-22 03:10:00|17801.2|17796.2|17847.7|17842.7|17848.7|17843.7|17801.2|17796.2|2464
1695352500000|2023-09-22 03:15:00|17848.7|17843.7|17866.2|17861.2|17880.7|17875.7|17829.2|17824.2|3028
1695352800000|2023-09-22 03:20:00|17867.7|17862.7|17844.7|17839.7|17875.7|17870.7|17843.7|17838.7|1770
1695353100000|2023-09-22 03:25:00|17845.2|17840.2|17838.7|17833.7|17859.7|17854.7|17837.2|17832.2|1364
1695353400000|2023-09-22 03:30:00|17839.2|17834.2|17887.2|17882.2|17888.2|17883.2|17839.2|17834.2|1244
1695353700000|2023-09-22 03:35:00|17885.2|17880.2|17862.7|17857.7|17887.7|17882.7|17861.7|17856.7|835
1695354000000|2023-09-22 03:40:00|17863.2|17858.2|17865.7|17860.7|17870.7|17865.7|17856.2|17851.2|616
1695354300000|2023-09-22 03:45:00|17865.2|17860.2|17859.7|17854.7|17870.2|17865.2|17855.7|17850.7|508
1695354600000|2023-09-22 03:50:00|17860.2|17855.2|17862.2|17857.2|17871.7|17866.7|17854.2|17849.2|676
1695354900000|2023-09-22 03:55:00|17862.7|17857.7|17866.2|17861.2|17867.7|17862.7|17858.7|17853.7|507
1695355200000|2023-09-22 04:00:00|17878.2|17848.2|17872|17842|17878.2|17848.2|17872|17842|10
1695355500000|2023-09-22 04:05:00|17871.6|17841.6|17875|17845|17875.4|17845.4|17871.6|17841.6|0
1695355800000|2023-09-22 04:10:00|17877.1|17847.1|17876|17846|17877.7|17847.7|17875.4|17845.4|0
1695356100000|2023-09-22 04:15:00|17875.4|17845.4|17869.7|17839.7|17875.4|17845.4|17869.7|17839.7|0
1695356400000|2023-09-22 04:20:00|17869.1|17839.1|17858.5|17828.5|17869.7|17839.7|17858.2|17828.2|0
1695356700000|2023-09-22 04:25:00|17857.9|17827.9|17857.1|17827.1|17858.6|17828.6|17857|17827|0
1695357000000|2023-09-22 04:30:00|17857|17827|17855.3|17825.3|17857.1|17827.1|17854.4|17824.4|0
1695357300000|2023-09-22 04:35:00|17854.7|17824.7|17856.1|17826.1|17856.7|17826.7|17854.6|17824.6|0
1695357600000|2023-09-22 04:40:00|17859.2|17829.2|17859.4|17829.4|17859.8|17829.8|17855.9|17825.9|0
1695357900000|2023-09-22 04:45:00|17858.8|17828.8|17858.4|17828.4|17860.7|17830.7|17858.1|17828.1|0
1695358200000|2023-09-22 04:50:00|17859|17829|17862|17832|17862.6|17832.6|17857.8|17827.8|0
1695358500000|2023-09-22 04:55:00|17861.7|17831.7|17862|17832|17862|17832|17861.4|17831.4|10
1695358800000|2023-09-22 05:00:00|17860.2|17855.2|17828.7|17823.7|17864.7|17859.7|17819.7|17814.7|2256
1695359100000|2023-09-22 05:05:00|17829.2|17824.2|17855.7|17850.7|17870.7|17865.7|17827.7|17822.7|1201
1695359400000|2023-09-22 05:10:00|17856.7|17851.7|17841.2|17836.2|17874.2|17869.2|17840.2|17835.2|996
1695359700000|2023-09-22 05:15:00|17842.7|17837.7|17827.7|17822.7|17849.7|17844.7|17823.7|17818.7|1095
1695360000000|2023-09-22 05:20:00|17828.2|17823.2|17826.2|17821.2|17831.2|17826.2|17815.2|17810.2|893
1695360300000|2023-09-22 05:25:00|17826.7|17821.7|17823.7|17818.7|17829.2|17824.2|17804.7|17799.7|1075
1695360600000|2023-09-22 05:30:00|17823.2|17818.2|17837.2|17832.2|17843.2|17838.2|17820.2|17815.2|912
1695360900000|2023-09-22 05:35:00|17837.7|17832.7|17820.7|17815.7|17845.7|17840.7|17814.2|17809.2|1199
1695361200000|2023-09-22 05:40:00|17821.2|17816.2|17822.7|17817.7|17827.2|17822.2|17812.7|17807.7|766
1695361500000|2023-09-22 05:45:00|17823.2|17818.2|17818.7|17813.7|17827.2|17822.2|17809.7|17804.7|885
1695361800000|2023-09-22 05:50:00|17819.2|17814.2|17820.7|17815.7|17828.2|17823.2|17806.2|17801.2|815
1695362100000|2023-09-22 05:55:00|17821.7|17816.7|17855.7|17850.7|17857.7|17852.7|17819.2|17814.2|1172
1695362400000|2023-09-22 06:00:00|17857.7|17852.7|17855.7|17850.7|17873.7|17868.7|17839.2|17834.2|1514
1695362700000|2023-09-22 06:05:00|17856.7|17851.7|17882.7|17877.7|17884.2|17879.2|17846.7|17841.7|1085
1695363000000|2023-09-22 06:10:00|17883.7|17878.7|17868.2|17863.2|17905.7|17900.7|17865.7|17860.7|1674
1695363300000|2023-09-22 06:15:00|17870.2|17865.2|17902.7|17897.7|17908.7|17903.7|17867.7|17862.7|1354
1695363600000|2023-09-22 06:20:00|17903.2|17898.2|17941.2|17936.2|17948.2|17943.2|17903.2|17898.2|2854
1695363900000|2023-09-22 06:25:00|17941.7|17936.7|17945.2|17940.2|17959.7|17954.7|17927.2|17922.2|2108
1695364200000|2023-09-22 06:30:00|17946.2|17941.2|17962.7|17957.7|17992.7|17987.7|17946.2|17941.2|3876
1695364500000|2023-09-22 06:35:00|17963.2|17958.2|17943.7|17938.7|17971.2|17966.2|17942.2|17937.2|1700
1695364800000|2023-09-22 06:40:00|17944.2|17939.2|17937.7|17932.7|17947.7|17942.7|17926.2|17921.2|2066
1695365100000|2023-09-22 06:45:00|17938.2|17933.2|17936.7|17931.7|17959.2|17954.2|17927.7|17922.7|2154
1695365400000|2023-09-22 06:50:00|17937.7|17932.7|17936.7|17931.7|17942.2|17937.2|17927.2|17922.2|1113
1695365700000|2023-09-22 06:55:00|17937.2|17932.2|17975.2|17970.2|17978.2|17973.2|17932.7|17927.7|2188
1695366000000|2023-09-22 07:00:00|17974.2|17969.2|17957.7|17952.7|17974.7|17969.7|17942.7|17937.7|2015
1695366300000|2023-09-22 07:05:00|17957.2|17952.2|17963.7|17958.7|17978.7|17973.7|17945.2|17940.2|1303
1695366600000|2023-09-22 07:10:00|17964.7|17959.7|17980.2|17975.2|17984.7|17979.7|17960.2|17955.2|1345
1695366900000|2023-09-22 07:15:00|17980.7|17975.7|17963.7|17958.7|17981.7|17976.7|17949.7|17944.7|1826
1695367200000|2023-09-22 07:20:00|17964.2|17959.2|17961.2|17956.2|17967.7|17962.7|17948.2|17943.2|1301
1695367500000|2023-09-22 07:25:00|17962.2|17957.2|17953.2|17948.2|17963.2|17958.2|17944.2|17939.2|1126
1695367800000|2023-09-22 07:30:00|17954.2|17949.2|18009.2|18004.2|18011.2|18006.2|17954.2|17949.2|2227
1695368100000|2023-09-22 07:35:00|18010.2|18005.2|18043.7|18038.7|18047.7|18042.7|18009.2|18004.2|2466
1695368400000|2023-09-22 07:40:00|18044.2|18039.2|18041.2|18036.2|18044.2|18039.2|18024.2|18019.2|1615
1695368700000|2023-09-22 07:45:00|18040.2|18035.2|18071.7|18066.7|18076.7|18071.7|18037.2|18032.2|2664
1695369000000|2023-09-22 07:50:00|18071.2|18066.2|18055.2|18050.2|18077.7|18072.7|18048.7|18043.7|1944
1695369300000|2023-09-22 07:55:00|18055.7|18050.7|18079.7|18074.7|18085.7|18080.7|18053.2|18048.2|2622
1695369600000|2023-09-22 08:00:00|18079|18074|18081|18076|18084|18079|18060.5|18055.5|1761
1695369900000|2023-09-22 08:05:00|18081.5|18076.5|18083|18078|18092|18087|18070.5|18065.5|1791
1695370200000|2023-09-22 08:10:00|18081|18076|18085|18080|18087|18082|18073|18068|2282
1695370500000|2023-09-22 08:15:00|18085.5|18080.5|18099.5|18094.5|18104|18099|18084|18079|1864
1695370800000|2023-09-22 08:20:00|18099|18094|18103|18098|18103.5|18098.5|18088.5|18083.5|1066
1695371100000|2023-09-22 08:25:00|18102.5|18097.5|18081.5|18076.5|18102.5|18097.5|18066.5|18061.5|1731
1695371400000|2023-09-22 08:30:00|18085.1|18055.1|18084.9|18054.9|18087.3|18057.3|18076|18046|0
1695371700000|2023-09-22 08:35:00|18085.2|18055.2|18090.7|18060.7|18090.7|18060.7|18083.1|18053.1|0
1695372000000|2023-09-22 08:40:00|18091.3|18061.3|18123.3|18093.3|18123.8|18093.8|18089.9|18059.9|0
1695372300000|2023-09-22 08:45:00|18123|18093|18108.4|18078.4|18123|18093|18107.1|18077.1|0
1695372600000|2023-09-22 08:50:00|18108.7|18078.7|18115.1|18085.1|18117.1|18087.1|18108.7|18078.7|0
1695372900000|2023-09-22 08:55:00|18114.8|18084.8|18102.7|18072.7|18117.5|18087.5|18100.8|18070.8|0
1695373200000|2023-09-22 09:00:00|18102|18072|18080.6|18050.6|18103|18073|18080.6|18050.6|0
1695373500000|2023-09-22 09:05:00|18080|18050|18082.5|18052.5|18086.2|18056.2|18075.7|18045.7|0
1695373800000|2023-09-22 09:10:00|18082.2|18052.2|18083.5|18053.5|18083.8|18053.8|18073.4|18043.4|0
1695374100000|2023-09-22 09:15:00|18083.8|18053.8|18112.5|18104.5|18117.5|18109.5|18083|18053.8|672
1695374400000|2023-09-22 09:20:00|18111.5|18103.5|18106.5|18098.5|18114|18106|18103.5|18095.5|175
1695374700000|2023-09-22 09:25:00|18106|18098|18102.5|18094.5|18109.5|18101.5|18099.5|18091.5|215
1695375000000|2023-09-22 09:30:00|18102|18094|18100.5|18092.5|18105.5|18097.5|18092.5|18084.5|142
1695375300000|2023-09-22 09:35:00|18101|18093|18106|18098|18110|18102|18099.5|18091.5|100
1695375600000|2023-09-22 09:40:00|18106.5|18098.5|18099|18091|18108.5|18100.5|18096.5|18088.5|156
1695375900000|2023-09-22 09:45:00|18099.5|18091.5|18109.5|18101.5|18111.5|18103.5|18098|18090|84
1695376200000|2023-09-22 09:50:00|18110|18102|18107|18099|18110.5|18102.5|18105|18097|146
1695376500000|2023-09-22 09:55:00|18107.5|18099.5|18106|18098|18108.5|18100.5|18103|18095|18
1695376800000|2023-09-22 10:00:00|18105.5|18097.5|18105.5|18097.5|18107|18099|18103.5|18095.5|31
1695377100000|2023-09-22 10:05:00|18106|18098|18102|18094|18108|18100|18100.5|18092.5|42
1695377400000|2023-09-22 10:10:00|18101.5|18093.5|18097|18089|18102|18094|18095.5|18087.5|52
1695377700000|2023-09-22 10:15:00|18096.5|18088.5|18095.5|18087.5|18099.5|18091.5|18092.5|18084.5|80
1695378000000|2023-09-22 10:20:00|18095|18087|18086.5|18078.5|18095|18087|18085|18077|168
1695378300000|2023-09-22 10:25:00|18087|18079|18093.5|18085.5|18094.5|18086.5|18081.5|18073.5|228
1695378600000|2023-09-22 10:30:00|18093|18085|18088|18080|18095|18087|18087.5|18079.5|111
1695378900000|2023-09-22 10:35:00|18088.5|18080.5|18098|18090|18100.5|18092.5|18087.5|18079.5|125
1695379200000|2023-09-22 10:40:00|18097.5|18089.5|18102|18094|18105.5|18097.5|18089|18081|79
1695379500000|2023-09-22 10:45:00|18102.5|18094.5|18099.5|18091.5|18107.5|18099.5|18093.5|18085.5|106
1695379800000|2023-09-22 10:50:00|18099|18091|18101|18093|18110|18102|18099|18091|110
1695380100000|2023-09-22 10:55:00|18100|18092|18101|18093|18109|18101|18095.5|18087.5|127
1695380400000|2023-09-22 11:00:00|18100.5|18092.5|18088.5|18080.5|18101.5|18093.5|18088|18080|247
1695380700000|2023-09-22 11:05:00|18089|18081|18089.5|18081.5|18094.5|18086.5|18083|18075|68
1695381000000|2023-09-22 11:10:00|18090|18082|18088|18080|18090|18082|18083|18075|33
1695381300000|2023-09-22 11:15:00|18087.5|18079.5|18091|18083|18091.5|18083.5|18083.5|18075.5|22
1695381600000|2023-09-22 11:20:00|18090.5|18082.5|18094.5|18086.5|18095|18087|18090|18082|21
1695381900000|2023-09-22 11:25:00|18094|18086|18082.5|18074.5|18094|18086|18081.5|18073.5|44
1695382200000|2023-09-22 11:30:00|18082|18074|18076.5|18068.5|18083|18075|18074.5|18066.5|99
1695382500000|2023-09-22 11:35:00|18077|18069|18085|18077|18085|18077|18076.5|18068.5|34
1695382800000|2023-09-22 11:40:00|18084.5|18076.5|18078.5|18070.5|18084.5|18076.5|18078|18070|20
1695383100000|2023-09-22 11:45:00|18079|18071|18078|18070|18082.5|18074.5|18071.5|18063.5|115
1695383400000|2023-09-22 11:50:00|18077|18069|18080.5|18072.5|18082|18074|18077|18069|40
1695383700000|2023-09-22 11:55:00|18081|18073|18078|18070|18083|18075|18076.5|18068.5|65
1695384000000|2023-09-22 12:00:00|18077.5|18069.5|18130|18122|18153|18145|18077|18069|1264
1695384300000|2023-09-22 12:05:00|18129.5|18121.5|18124|18116|18131|18123|18117|18109|133
1695384600000|2023-09-22 12:10:00|18122|18114|18125|18117|18127.5|18119.5|18116.5|18108.5|154
1695384900000|2023-09-22 12:15:00|18126|18118|18129|18121|18133.5|18125.5|18126|18118|91
1695385200000|2023-09-22 12:20:00|18128.5|18120.5|18133.5|18125.5|18135|18127|18123|18115|71
1695385500000|2023-09-22 12:25:00|18133|18125|18154.5|18146.5|18155.5|18147.5|18131|18123|219
1695385800000|2023-09-22 12:30:00|18154|18146|18149|18141|18159.5|18151.5|18147.5|18139.5|195
1695386100000|2023-09-22 12:35:00|18148|18140|18149.5|18141.5|18150.5|18142.5|18144.5|18136.5|89
1695386400000|2023-09-22 12:40:00|18149|18141|18155|18147|18155.5|18147.5|18147.5|18139.5|48
1695386700000|2023-09-22 12:45:00|18154.5|18146.5|18157|18149|18163|18155|18154.5|18146.5|186
1695387000000|2023-09-22 12:50:00|18156.5|18148.5|18155|18147|18158|18150|18151|18143|75
1695387300000|2023-09-22 12:55:00|18154|18146|18157|18149|18161|18153|18152|18144|63
1695387600000|2023-09-22 13:00:00|18156|18148|18160|18152|18163|18155|18155|18147|81
1695387900000|2023-09-22 13:05:00|18159.5|18151.5|18160|18152|18164.5|18156.5|18158.5|18150.5|66
1695388200000|2023-09-22 13:10:00|18159.5|18151.5|18154.5|18146.5|18162|18154|18153.5|18145.5|61
1695388500000|2023-09-22 13:15:00|18155|18147|18141.5|18133.5|18156|18148|18138.5|18130.5|127
1695388800000|2023-09-22 13:20:00|18142|18134|18136|18128|18143|18135|18132|18124|78
1695389100000|2023-09-22 13:25:00|18135.5|18127.5|18119.5|18111.5|18135.5|18127.5|18114|18106|168
1695389400000|2023-09-22 13:30:00|18120|18112|18082|18074|18128.5|18120.5|18076.5|18068.5|812
1695389700000|2023-09-22 13:35:00|18082.5|18074.5|18084|18076|18097.5|18089.5|18076|18068|402
1695390000000|2023-09-22 13:40:00|18084.5|18076.5|18059.5|18051.5|18086|18078|18057.5|18049.5|631
1695390300000|2023-09-22 13:45:00|18060|18052|18070|18062|18081|18073|18055|18047|346
1695390600000|2023-09-22 13:50:00|18070.5|18062.5|18047.5|18039.5|18073.5|18065.5|18035.5|18027.5|402
1695390900000|2023-09-22 13:55:00|18048|18040|18086|18078|18087|18079|18047.5|18039.5|239
1695391200000|2023-09-22 14:00:00|18085|18077|18094|18086|18102|18094|18064|18056|464
1695391500000|2023-09-22 14:05:00|18094.5|18086.5|18100|18092|18118.5|18110.5|18094.5|18086.5|385
1695391800000|2023-09-22 14:10:00|18100.5|18092.5|18068.5|18060.5|18103|18095|18067.5|18059.5|180
1695392100000|2023-09-22 14:15:00|18068|18060|18093.5|18085.5|18093.5|18085.5|18060|18052|261
1695392400000|2023-09-22 14:20:00|18093|18085|18109|18101|18113.5|18105.5|18091.5|18083.5|315
1695392700000|2023-09-22 14:25:00|18108.5|18100.5|18096|18088|18109|18101|18094|18086|119
1695393000000|2023-09-22 14:30:00|18095.5|18087.5|18114|18106|18115.5|18107.5|18090|18082|131
1695393300000|2023-09-22 14:35:00|18114.5|18106.5|18119.5|18111.5|18119.5|18111.5|18107.5|18099.5|144
1695393600000|2023-09-22 14:40:00|18119|18111|18077.5|18069.5|18119|18111|18077|18069|282
1695393900000|2023-09-22 14:45:00|18078|18070|18069.5|18061.5|18088|18080|18069.5|18061.5|231
1695394200000|2023-09-22 14:50:00|18069|18061|18088|18080|18089|18081|18062.5|18054.5|230
1695394500000|2023-09-22 14:55:00|18087.5|18079.5|18076|18068|18091|18083|18073.5|18065.5|155
1695394800000|2023-09-22 15:00:00|18076.5|18068.5|18063|18055|18076.5|18068.5|18060.5|18052.5|147
1695395100000|2023-09-22 15:05:00|18063.5|18055.5|18039.5|18031.5|18064.5|18056.5|18039.5|18031.5|237
1695395400000|2023-09-22 15:10:00|18040|18032|18032.5|18024.5|18041.5|18033.5|18017|18009|337
1695395700000|2023-09-22 15:15:00|18031.5|18023.5|18019|18011|18043.5|18035.5|18019|18011|261
1695396000000|2023-09-22 15:20:00|18018.5|18010.5|18017.5|18009.5|18027|18019|18014|18006|154
1695396300000|2023-09-22 15:25:00|18018|18010|18021.5|18013.5|18030|18022|18016.5|18008.5|153
1695396600000|2023-09-22 15:30:00|18021|18013|18026.5|18018.5|18035.5|18027.5|18020.5|18012.5|216
1695396900000|2023-09-22 15:35:00|18026|18018|18026.5|18018.5|18034.5|18026.5|18023|18015|169
1695397200000|2023-09-22 15:40:00|18027|18019|18032|18024|18052.5|18044.5|18027|18019|198
1695397500000|2023-09-22 15:45:00|18031.5|18023.5|18032|18024|18036.5|18028.5|18028|18020|76
1695397800000|2023-09-22 15:50:00|18031.5|18023.5|18032|18024|18044|18036|18031|18023|113
1695398100000|2023-09-22 15:55:00|18031.5|18023.5|18020.5|18012.5|18033.5|18025.5|18014.5|18006.5|147
1695398400000|2023-09-22 16:00:00|18020|18012|18016.5|18008.5|18021.5|18013.5|18011|18003|110
1695398700000|2023-09-22 16:05:00|18016|18008|18015.5|18007.5|18021.5|18013.5|18011.5|18003.5|58
1695399000000|2023-09-22 16:10:00|18014.5|18006.5|18022.5|18014.5|18024|18016|18003|17995|96
1695399300000|2023-09-22 16:15:00|18022|18014|18024.5|18016.5|18027.5|18019.5|18017|18009|42
1695399600000|2023-09-22 16:20:00|18025|18017|18027.5|18019.5|18027.5|18019.5|18018.5|18010.5|92
1695399900000|2023-09-22 16:25:00|18028|18020|18027|18019|18030.5|18022.5|18023.5|18015.5|51
1695400200000|2023-09-22 16:30:00|18027.5|18019.5|18030.5|18022.5|18035|18027|18024|18016|45
1695400500000|2023-09-22 16:35:00|18030|18022|18031.5|18023.5|18037|18029|18028|18020|35
1695400800000|2023-09-22 16:40:00|18031|18023|18034.5|18026.5|18037|18029|18030|18022|44
1695401100000|2023-09-22 16:45:00|18034|18026|18034.5|18026.5|18039|18031|18032|18024|65
1695401400000|2023-09-22 16:50:00|18035|18027|18029|18021|18035.5|18027.5|18027.5|18019.5|20
1695401700000|2023-09-22 16:55:00|18029.5|18021.5|18026|18018|18033.5|18025.5|18023.5|18015.5|50
1695402000000|2023-09-22 17:00:00|18025.5|18017.5|18022.5|18014.5|18027|18019|18021|18013|55
1695402300000|2023-09-22 17:05:00|18023|18015|18009|18001|18024.5|18016.5|18007.5|17999.5|112
1695402600000|2023-09-22 17:10:00|18009.5|18001.5|18018.5|18010.5|18025|18017|18007.5|17999.5|80
1695402900000|2023-09-22 17:15:00|18018|18010|18017.5|18009.5|18022.5|18014.5|18013.5|18005.5|63
1695403200000|2023-09-22 17:20:00|18018|18010|18009.5|18001.5|18019|18011|18005|17997|66
1695403500000|2023-09-22 17:25:00|18009|18001|18011|18003|18012.5|18004.5|18006.5|17998.5|47
1695403800000|2023-09-22 17:30:00|18010.5|18002.5|18007|17999|18010.5|18002.5|18001.5|17993.5|71
1695404100000|2023-09-22 17:35:00|18006.5|17998.5|18005|17997|18013.5|18005.5|18000|17992|35
1695404400000|2023-09-22 17:40:00|18005.5|17997.5|18002.5|17994.5|18005.5|17997.5|17998|17990|49
1695404700000|2023-09-22 17:45:00|18002|17994|18004.5|17996.5|18007.5|17999.5|18000|17992|50
1695405000000|2023-09-22 17:50:00|18002.5|17994.5|18002.5|17994.5|18007.5|17999.5|18000.5|17992.5|37
1695405300000|2023-09-22 17:55:00|18003|17995|18001.5|17993.5|18007.5|17999.5|18001|17993|21
1695405600000|2023-09-22 18:00:00|18001|17993|18005.5|17997.5|18007|17999|18000.5|17992.5|37
1695405900000|2023-09-22 18:05:00|18006|17998|18007.5|17999.5|18012|18004|18005|17997|68
1695406200000|2023-09-22 18:10:00|18008|18000|18007.5|17999.5|18008.5|18000.5|18000|17992|40
1695406500000|2023-09-22 18:15:00|18007|17999|18005|17997|18008.5|18000.5|18001.5|17993.5|41
1695406800000|2023-09-22 18:20:00|18005.5|17997.5|18028.5|18020.5|18029|18021|18005.5|17997.5|93
1695407100000|2023-09-22 18:25:00|18029|18021|18032.5|18024.5|18037|18029|18028.5|18020.5|39
1695407400000|2023-09-22 18:30:00|18033|18025|18029.5|18021.5|18033|18025|18021|18013|42
1695407700000|2023-09-22 18:35:00|18029|18021|18018.5|18010.5|18030|18022|18016.5|18008.5|32
1695408000000|2023-09-22 18:40:00|18018|18010|18014.5|18006.5|18020|18012|18009.5|18001.5|57
1695408300000|2023-09-22 18:45:00|18014|18006|18015.5|18007.5|18017|18009|18010.5|18002.5|59
1695408600000|2023-09-22 18:50:00|18017|18009|18017|18009|18020.5|18012.5|18014.5|18006.5|79
1695408900000|2023-09-22 18:55:00|18016.5|18008.5|18034.5|18004.5|18034.5|18024|18016|18004.5|126
1695409200000|2023-09-22 19:00:00|18034.2|18004.2|18039.2|18009.2|18046.2|18016.2|18033.7|18003.7|0
1695409500000|2023-09-22 19:05:00|18039.1|18009.1|18057.8|18027.8|18063.3|18033.3|18036.3|18006.3|0
1695409800000|2023-09-22 19:10:00|18057.9|18027.9|18060|18030|18063.4|18033.4|18055|18025|0
1695410100000|2023-09-22 19:15:00|18060.1|18030.1|18058.2|18028.2|18061|18031|18052.1|18022.1|0
1695410400000|2023-09-22 19:20:00|18058|18028|18065.5|18035.5|18070.3|18040.3|18055.5|18025.5|0
1695410700000|2023-09-22 19:25:00|18065.3|18035.3|18069.3|18039.3|18071|18041|18065.3|18035.3|0
1695411000000|2023-09-22 19:30:00|18069.4|18039.4|18040|18010|18072.5|18042.5|18040|18010|0
1695411300000|2023-09-22 19:35:00|18039.8|18009.8|18044.5|18014.5|18045.3|18015.3|18035|18005|0
1695411600000|2023-09-22 19:40:00|18044.7|18014.7|18027.9|17997.9|18044.8|18014.8|18027.8|17997.8|0
1695411900000|2023-09-22 19:45:00|18027.8|17997.8|18032.4|18002.4|18032.7|18002.7|18022.4|17992.4|0
1695412200000|2023-09-22 19:50:00|18032.2|18002.2|18006|17976|18032.2|18002.2|18005.3|17975.3|0
1695412500000|2023-09-22 19:55:00|18006.3|17976.3|18024.2|17994.2|18040|18010|18006.3|17976.3|0
1695412800000|2023-09-22 20:00:00|18023.6|17993.6|18011.5|17981.5|18034.3|18004.3|18010.2|17980.2|0
1695413100000|2023-09-22 20:05:00|18010.9|17980.9|18018.8|17988.8|18021.5|17991.5|18010.2|17980.2|0
1695413400000|2023-09-22 20:10:00|18018.2|17988.2|18022.2|17992.2|18025.6|17995.6|18017.4|17987.4|0
1695413700000|2023-09-22 20:15:00|18021.6|17991.6|18016.4|17986.4|18022.2|17992.2|18016.4|17986.4|0
1695414000000|2023-09-22 20:20:00|18016|17986|18019.2|17989.2|18022.3|17992.3|18015.3|17985.3|0
1695414300000|2023-09-22 20:25:00|18018.9|17988.9|18018.9|17988.9|18020.2|17990.2|18018.2|17988.2|0
1695414600000|2023-09-22 20:30:00|18019.5|17989.5|18016.6|17986.6|18019.8|17989.8|18016.4|17986.4|0
1695414900000|2023-09-22 20:35:00|18017.5|17987.5|18018|17988|18020|17990|18016.6|17986.6|0
1695415200000|2023-09-22 20:40:00|18017.4|17987.4|18014.1|17984.1|18017.7|17987.7|18012.7|17982.7|0
1695415500000|2023-09-22 20:45:00|18014.7|17984.7|18012.4|17982.4|18016.8|17986.8|18011.7|17981.7|0
1695415800000|2023-09-22 20:50:00|18011.7|17981.7|18009.9|17979.9|18012.7|17982.7|18009.2|17979.2|0
1695416100000|2023-09-22 20:55:00|18009.6|17979.6|18013.4|17983.4|18014.5|17984.5|18009.2|17979.2|0
1695592800000|2023-09-24 22:00:00|18018.4|17988.4|18029.5|17999.5|18030.2|18000.2|18017.7|17987.7|0
1695593100000|2023-09-24 22:05:00|18028.9|17998.9|18033.2|18003.2|18034.6|18004.6|18028.3|17998.3|0
1695593400000|2023-09-24 22:10:00|18032.6|18002.6|18034.1|18004.1|18035.4|18005.4|18031.8|18001.8|0
1695593700000|2023-09-24 22:15:00|18033.8|18003.8|18037.2|18007.2|18037.8|18007.8|18033.4|18003.4|0
1695594000000|2023-09-24 22:20:00|18036.6|18006.6|18038.1|18008.1|18038.7|18008.7|18036.4|18006.4|0
1695594300000|2023-09-24 22:25:00|18038.4|18008.4|18046|18016|18046|18016|18038.4|18008.4|0
1695594600000|2023-09-24 22:30:00|18046.3|18016.3|18044.6|18014.6|18047.1|18017.1|18043.9|18013.9|0
1695594900000|2023-09-24 22:35:00|18044|18014|18045.2|18015.2|18046.6|18016.6|18042.2|18012.2|0
1695595200000|2023-09-24 22:40:00|18044.6|18014.6|18043.6|18013.6|18045.7|18015.7|18043.6|18013.6|0
1695595500000|2023-09-24 22:45:00|18044.2|18014.2|18044.1|18014.1|18046.3|18016.3|18043.7|18013.7|0
1695595800000|2023-09-24 22:50:00|18044.4|18014.4|18043.5|18013.5|18044.8|18014.8|18043.5|18013.5|0
1695596100000|2023-09-24 22:55:00|18044.1|18014.1|18046.2|18016.2|18047.6|18017.6|18042.8|18012.8|0
1695596400000|2023-09-24 23:00:00|18046.8|18016.8|18045.5|18015.5|18046.9|18016.9|18044.2|18014.2|0
1695596700000|2023-09-24 23:05:00|18044.9|18014.9|18044.8|18014.8|18046.9|18016.9|18044.2|18014.2|0
1695597000000|2023-09-24 23:10:00|18044.5|18014.5|18045.8|18015.8|18046.5|18016.5|18044.2|18014.2|0
1695597300000|2023-09-24 23:15:00|18046.4|18016.4|18043.8|18013.8|18046.5|18016.5|18043.1|18013.1|0
1695597600000|2023-09-24 23:20:00|18044.4|18014.4|18042.4|18012.4|18044.4|18014.4|18041|18011|0
1695597900000|2023-09-24 23:25:00|18041.8|18011.8|18043.1|18013.1|18045.8|18015.8|18041.4|18011.4|0
1695598200000|2023-09-24 23:30:00|18042.5|18012.5|18045.1|18015.1|18045.1|18015.1|18042.4|18012.4|0
1695598500000|2023-09-24 23:35:00|18044.5|18014.5|18046.2|18016.2|18046.9|18016.9|18044.4|18014.4|0
1695598800000|2023-09-24 23:40:00|18046.8|18016.8|18048.4|18018.4|18049|18019|18046.5|18016.5|0
1695599100000|2023-09-24 23:45:00|18048.7|18018.7|18047.2|18017.2|18049.2|18019.2|18045.1|18015.1|0
1695599400000|2023-09-24 23:50:00|18046.6|18016.6|18045.5|18015.5|18046.6|18016.6|18044.1|18014.1|0
1695599700000|2023-09-24 23:55:00|18044.9|18014.9|18044.8|18014.8|18046.2|18016.2|18043.5|18013.5|0
1695600000000|2023-09-25 00:00:00|18044.2|18014.2|18045.4|18015.4|18053.4|18023.4|18043.5|18013.5|0
1695600300000|2023-09-25 00:05:00|18045.7|18015.7|18009.7|17979.7|18046.7|18016.7|18009.1|17979.1|0
1695600600000|2023-09-25 00:10:00|18009.1|17979.1|18034.6|18004.6|18041.2|18011.2|18009.1|17979.1|0
1695600900000|2023-09-25 00:15:00|18035.2|18005.2|18032.4|18002.4|18039.3|18009.3|18029.8|17999.8|0
1695601200000|2023-09-25 00:20:00|18031.8|18001.8|18033.6|18003.6|18036.9|18006.9|18031.8|18001.8|0
1695601500000|2023-09-25 00:25:00|18033.3|18003.3|18037.8|18007.8|18038.4|18008.4|18033|18003|0
1695601800000|2023-09-25 00:30:00|18038.1|18008.1|18038.2|18008.2|18040.2|18010.2|18037.8|18007.8|0
1695602100000|2023-09-25 00:35:00|18037.5|18007.5|18040.6|18010.6|18040.6|18010.6|18037.5|18007.5|0
1695602400000|2023-09-25 00:40:00|18040|18010|18041.8|18011.8|18043.9|18013.9|18039.6|18009.6|0
1695602700000|2023-09-25 00:45:00|18042.4|18012.4|18045.7|18015.7|18045.7|18015.7|18041.8|18011.8|0
1695603000000|2023-09-25 00:50:00|18046.3|18016.3|18044.5|18014.5|18047|18017|18043.6|18013.6|0
1695603300000|2023-09-25 00:55:00|18045.1|18015.1|18046|18016|18047.5|18017.5|18045.1|18015.1|0
1695603600000|2023-09-25 01:00:00|18045.4|18015.4|18048.2|18018.2|18048.8|18018.8|18045.4|18015.4|0
1695603900000|2023-09-25 01:05:00|18048.4|18018.4|18048.2|18018.2|18048.8|18018.8|18047.2|18017.2|0
1695604200000|2023-09-25 01:10:00|18047.5|18017.5|18064.1|18034.1|18064.4|18034.4|18047.5|18017.5|0
1695604500000|2023-09-25 01:15:00|18065|18035|18055|18050|18065.6|18050.5|18026.5|18021.5|2276
1695604800000|2023-09-25 01:20:00|18054.5|18049.5|18013|18008|18064.5|18059.5|18009|18004|1890
1695605100000|2023-09-25 01:25:00|18013.5|18008.5|18006.5|18001.5|18019|18014|18003|17998|1502
1695605400000|2023-09-25 01:30:00|18007|18002|17957|17952|18007|18002|17939.5|17934.5|6150
1695605700000|2023-09-25 01:35:00|17961.5|17956.5|17947.2|17942.2|17978.2|17973.2|17938.7|17933.7|4647
1695606000000|2023-09-25 01:40:00|17946.2|17941.2|17884.2|17879.2|17956.2|17951.2|17878.2|17873.2|4764
1695606300000|2023-09-25 01:45:00|17883.7|17878.7|17886.7|17881.7|17906.2|17901.2|17857.2|17852.2|3615
1695606600000|2023-09-25 01:50:00|17887.7|17882.7|17880.2|17875.2|17894.2|17889.2|17852.2|17847.2|2992
1695606900000|2023-09-25 01:55:00|17879.2|17874.2|17851.7|17846.7|17886.2|17881.2|17851.7|17846.7|2264
1695607200000|2023-09-25 02:00:00|17850.7|17845.7|17831.2|17826.2|17865.7|17860.7|17824.7|17819.7|4134
1695607500000|2023-09-25 02:05:00|17830.7|17825.7|17838.7|17833.7|17852.7|17847.7|17825.7|17820.7|2727
1695607800000|2023-09-25 02:10:00|17837.7|17832.7|17842.2|17837.2|17862.2|17857.2|17833.2|17828.2|1793
1695608100000|2023-09-25 02:15:00|17841.7|17836.7|17852.2|17847.2|17856.2|17851.2|17828.7|17823.7|3383
1695608400000|2023-09-25 02:20:00|17851.2|17846.2|17834.7|17829.7|17870.7|17865.7|17832.2|17827.2|2593
1695608700000|2023-09-25 02:25:00|17835.2|17830.2|17826.2|17821.2|17839.7|17834.7|17815.2|17810.2|2042
1695609000000|2023-09-25 02:30:00|17826.7|17821.7|17812.2|17807.2|17831.2|17826.2|17806.7|17801.7|2048
1695609300000|2023-09-25 02:35:00|17811.2|17806.2|17823.2|17818.2|17824.7|17819.7|17805.7|17800.7|1370
1695609600000|2023-09-25 02:40:00|17823.7|17818.7|17818.7|17813.7|17832.2|17827.2|17800.2|17795.2|2123
1695609900000|2023-09-25 02:45:00|17818.2|17813.2|17817.2|17812.2|17819.7|17814.7|17798.2|17793.2|1467
1695610200000|2023-09-25 02:50:00|17816.7|17811.7|17807.2|17802.2|17826.7|17821.7|17803.7|17798.7|1055
1695610500000|2023-09-25 02:55:00|17806.7|17801.7|17817.7|17812.7|17821.2|17816.2|17797.7|17792.7|1335
1695610800000|2023-09-25 03:00:00|17818.7|17813.7|17812.2|17807.2|17828.7|17823.7|17805.2|17800.2|892
1695611100000|2023-09-25 03:05:00|17811.7|17806.7|17806.7|17801.7|17812.7|17807.7|17797.7|17792.7|579
1695611400000|2023-09-25 03:10:00|17806.2|17801.2|17783.2|17778.2|17807.7|17802.7|17769.2|17764.2|1901
1695611700000|2023-09-25 03:15:00|17782.7|17777.7|17773.2|17768.2|17785.7|17780.7|17765.7|17760.7|904
1695612000000|2023-09-25 03:20:00|17772.7|17767.7|17792.2|17787.2|17794.7|17789.7|17771.2|17766.2|745
1695612300000|2023-09-25 03:25:00|17791.7|17786.7|17820.7|17815.7|17821.7|17816.7|17785.7|17780.7|6049
1695612600000|2023-09-25 03:30:00|17818.7|17813.7|17839.2|17834.2|17844.7|17839.7|17816.7|17811.7|6570
1695612900000|2023-09-25 03:35:00|17839.7|17834.7|17835.2|17830.2|17840.7|17835.7|17827.2|17822.2|1819
1695613200000|2023-09-25 03:40:00|17834.7|17829.7|17835.2|17830.2|17840.7|17835.7|17825.7|17820.7|739
1695613500000|2023-09-25 03:45:00|17834.7|17829.7|17831.2|17826.2|17842.7|17837.7|17829.2|17824.2|487
1695613800000|2023-09-25 03:50:00|17830.7|17825.7|17836.2|17831.2|17839.2|17834.2|17828.7|17823.7|509
1695614100000|2023-09-25 03:55:00|17835.7|17830.7|17829.2|17824.2|17838.2|17833.2|17828.7|17823.7|579
1695614400000|2023-09-25 04:00:00|17841.2|17811.2|17839.8|17809.8|17841.2|17811.2|17838.7|17808.7|3
1695614700000|2023-09-25 04:05:00|17840.4|17810.4|17841.4|17811.4|17841.4|17811.4|17839.5|17809.5|0
1695615000000|2023-09-25 04:10:00|17841.1|17811.1|17842|17812|17842|17812|17839.6|17809.6|0
1695615300000|2023-09-25 04:15:00|17841.4|17811.4|17842.9|17812.9|17843.2|17813.2|17841.4|17811.4|0
1695615600000|2023-09-25 04:20:00|17843.5|17813.5|17842.9|17812.9|17843.5|17813.5|17842.9|17812.9|0
1695615900000|2023-09-25 04:25:00|17842.6|17812.6|17844.1|17814.1|17844.1|17814.1|17842.6|17812.6|0
1695616200000|2023-09-25 04:30:00|17843.5|17813.5|17842.3|17812.3|17844.1|17814.1|17842.3|17812.3|0
1695616500000|2023-09-25 04:35:00|17841.7|17811.7|17842|17812|17842|17812|17837.5|17807.5|0
1695616800000|2023-09-25 04:40:00|17841.4|17811.4|17839.1|17809.1|17841.4|17811.4|17838.4|17808.4|0
1695617100000|2023-09-25 04:45:00|17839.2|17809.2|17839.1|17809.1|17840.6|17810.6|17839.1|17809.1|0
1695617400000|2023-09-25 04:50:00|17839.4|17809.4|17841.2|17811.2|17841.8|17811.8|17839.4|17809.4|0
1695617700000|2023-09-25 04:55:00|17840.6|17810.6|17840.6|17810.6|17842.1|17812.1|17840.6|17810.6|8
1695618000000|2023-09-25 05:00:00|17827.7|17822.7|17831.2|17826.2|17850.2|17845.2|17824.7|17819.7|1535
1695618300000|2023-09-25 05:05:00|17831.7|17826.7|17834.7|17829.7|17836.7|17831.7|17817.7|17812.7|2066
1695618600000|2023-09-25 05:10:00|17835.2|17830.2|17828.2|17823.2|17839.7|17834.7|17818.2|17813.2|894
1695618900000|2023-09-25 05:15:00|17826.2|17821.2|17836.7|17831.7|17842.2|17837.2|17822.2|17817.2|471
1695619200000|2023-09-25 05:20:00|17837.2|17832.2|17838.2|17833.2|17853.7|17848.7|17835.7|17830.7|616
1695619500000|2023-09-25 05:25:00|17837.2|17832.2|17844.7|17839.7|17849.2|17844.2|17837.2|17832.2|966
1695619800000|2023-09-25 05:30:00|17845.2|17840.2|17824.2|17819.2|17846.2|17841.2|17816.2|17811.2|814
1695620100000|2023-09-25 05:35:00|17824.7|17819.7|17818.7|17813.7|17837.2|17832.2|17815.7|17810.7|616
1695620400000|2023-09-25 05:40:00|17819.2|17814.2|17819.2|17814.2|17825.2|17820.2|17807.7|17802.7|669
1695620700000|2023-09-25 05:45:00|17818.7|17813.7|17819.7|17814.7|17825.7|17820.7|17806.7|17801.7|844
1695621000000|2023-09-25 05:50:00|17820.2|17815.2|17810.2|17805.2|17823.2|17818.2|17804.7|17799.7|519
1695621300000|2023-09-25 05:55:00|17809.7|17804.7|17806.2|17801.2|17819.2|17814.2|17800.7|17795.7|574
1695621600000|2023-09-25 06:00:00|17805.2|17800.2|17793.2|17788.2|17810.2|17805.2|17788.2|17783.2|852
1695621900000|2023-09-25 06:05:00|17792.7|17787.7|17794.2|17789.2|17795.7|17790.7|17767.2|17762.2|1511
1695622200000|2023-09-25 06:10:00|17794.7|17789.7|17781.2|17776.2|17805.7|17800.7|17768.7|17763.7|966
1695622500000|2023-09-25 06:15:00|17780.7|17775.7|17758.2|17753.2|17780.7|17775.7|17757.7|17752.7|1563
1695622800000|2023-09-25 06:20:00|17757.7|17752.7|17765.2|17760.2|17776.2|17771.2|17756.2|17751.2|762
1695623100000|2023-09-25 06:25:00|17764.7|17759.7|17748.2|17743.2|17767.7|17762.7|17736.7|17731.7|1534
1695623400000|2023-09-25 06:30:00|17747.2|17742.2|17735.2|17730.2|17762.7|17757.7|17735.2|17730.2|1114
1695623700000|2023-09-25 06:35:00|17736.2|17731.2|17736.2|17731.2|17751.2|17746.2|17733.7|17728.7|680
1695624000000|2023-09-25 06:40:00|17736.7|17731.7|17736.2|17731.2|17749.2|17744.2|17730.2|17725.2|759
1695624300000|2023-09-25 06:45:00|17735.7|17730.7|17747.7|17742.7|17751.7|17746.7|17734.7|17729.7|790
1695624600000|2023-09-25 06:50:00|17749.2|17744.2|17743.2|17738.2|17754.7|17749.7|17739.7|17734.7|564
1695624900000|2023-09-25 06:55:00|17743.7|17738.7|17744.2|17739.2|17745.2|17740.2|17738.2|17733.2|900
1695625200000|2023-09-25 07:00:00|17743.2|17738.2|17756.2|17751.2|17759.7|17754.7|17740.2|17735.2|762
1695625500000|2023-09-25 07:05:00|17756.7|17751.7|17752.2|17747.2|17757.2|17752.2|17733.7|17728.7|2065
1695625800000|2023-09-25 07:10:00|17752.7|17747.7|17757.2|17752.2|17764.7|17759.7|17750.2|17745.2|1086
1695626100000|2023-09-25 07:15:00|17758.2|17753.2|17765.2|17760.2|17767.7|17762.7|17754.2|17749.2|1122
1695626400000|2023-09-25 07:20:00|17764.7|17759.7|17770.7|17765.7|17772.2|17767.2|17754.7|17749.7|970
1695626700000|2023-09-25 07:25:00|17771.2|17766.2|17774.2|17769.2|17776.7|17771.7|17759.7|17754.7|949
1695627000000|2023-09-25 07:30:00|17773.7|17768.7|17768.7|17763.7|17782.2|17777.2|17768.7|17763.7|920
1695627300000|2023-09-25 07:35:00|17770.2|17765.2|17754.7|17749.7|17770.2|17765.2|17750.7|17745.7|823
1695627600000|2023-09-25 07:40:00|17756.2|17751.2|17761.2|17756.2|17768.2|17763.2|17756.2|17751.2|995
1695627900000|2023-09-25 07:45:00|17761.7|17756.7|17732.7|17727.7|17761.7|17756.7|17731.7|17726.7|2159
1695628200000|2023-09-25 07:50:00|17732.2|17727.2|17730.7|17725.7|17742.7|17737.7|17728.7|17723.7|2519
1695628500000|2023-09-25 07:55:00|17730.2|17725.2|17726.7|17721.7|17733.2|17728.2|17721.7|17716.7|2126
1695628800000|2023-09-25 08:00:00|17724.7|17719.7|17730.2|17725.2|17733.2|17728.2|17721.2|17716.2|1726
1695629100000|2023-09-25 08:05:00|17730.7|17725.7|17714.2|17709.2|17730.7|17725.7|17709.7|17704.7|1998
1695629400000|2023-09-25 08:10:00|17715.2|17710.2|17711.7|17706.7|17724.2|17719.2|17710.2|17705.2|13931
1695629700000|2023-09-25 08:15:00|17712.2|17707.2|17718.2|17713.2|17725.2|17720.2|17708.7|17703.7|8456
1695630000000|2023-09-25 08:20:00|17716.2|17711.2|17726.2|17721.2|17732.7|17727.7|17714.7|17709.7|1774
1695630300000|2023-09-25 08:25:00|17725.2|17720.2|17692.7|17687.7|17733.2|17728.2|17682.7|17677.7|2634
1695630600000|2023-09-25 08:30:00|17713.5|17683.5|17684.2|17654.2|17713.5|17683.5|17635|17605|250
1695630900000|2023-09-25 08:35:00|17684.8|17654.8|17655.2|17625.2|17684.9|17654.9|17651.7|17621.7|0
1695631200000|2023-09-25 08:40:00|17654.6|17624.6|17641.3|17611.3|17655.2|17625.2|17635.8|17605.8|0
1695631500000|2023-09-25 08:45:00|17640.7|17610.7|17662.7|17632.7|17664|17634|17640.4|17610.4|0
1695631800000|2023-09-25 08:50:00|17662.9|17632.9|17679.2|17649.2|17681|17651|17656.1|17626.1|0
1695632100000|2023-09-25 08:55:00|17679.8|17649.8|17690.8|17660.8|17691.4|17661.4|17678.9|17648.9|0
1695632400000|2023-09-25 09:00:00|17690.6|17660.6|17690.6|17660.6|17696|17666|17686.4|17656.4|0
1695632700000|2023-09-25 09:05:00|17690.3|17660.3|17699.7|17669.7|17703.2|17673.2|17687|17657|0
1695633000000|2023-09-25 09:10:00|17699.4|17669.4|17694.9|17664.9|17701.7|17671.7|17682.4|17652.4|0
1695633300000|2023-09-25 09:15:00|17686.7|17678.7|17665.2|17657.2|17686.7|17678.7|17662.2|17654.2|704
1695633600000|2023-09-25 09:20:00|17666.7|17658.7|17675.7|17667.7|17677.2|17669.2|17666.7|17658.7|588
1695633900000|2023-09-25 09:25:00|17676.2|17668.2|17686.2|17678.2|17690.7|17682.7|17675.7|17667.7|126
1695634200000|2023-09-25 09:30:00|17685.7|17677.7|17683.7|17675.7|17686.2|17678.2|17674.7|17666.7|103
1695634500000|2023-09-25 09:35:00|17684.2|17676.2|17680.7|17672.7|17686.2|17678.2|17680.2|17672.2|69
1695634800000|2023-09-25 09:40:00|17680.2|17672.2|17675.2|17667.2|17682.2|17674.2|17669.2|17661.2|204
1695635100000|2023-09-25 09:45:00|17675.7|17667.7|17676.2|17668.2|17677.7|17669.7|17669.2|17661.2|46
1695635400000|2023-09-25 09:50:00|17675.7|17667.7|17677.7|17669.7|17680.2|17672.2|17672.7|17664.7|26
1695635700000|2023-09-25 09:55:00|17678.2|17670.2|17684.7|17676.7|17686.2|17678.2|17676.2|17668.2|61
1695636000000|2023-09-25 10:00:00|17684.2|17676.2|17686.7|17678.7|17690.7|17682.7|17682.7|17674.7|141
1695636300000|2023-09-25 10:05:00|17687.2|17679.2|17687.7|17679.7|17690.7|17682.7|17685.7|17677.7|35
1695636600000|2023-09-25 10:10:00|17687.2|17679.2|17691.7|17683.7|17695.2|17687.2|17687.2|17679.2|67
1695636900000|2023-09-25 10:15:00|17692.2|17684.2|17702.7|17694.7|17705.2|17697.2|17691.2|17683.2|103
1695637200000|2023-09-25 10:20:00|17702.2|17694.2|17704.7|17696.7|17706.2|17698.2|17700.7|17692.7|59
1695637500000|2023-09-25 10:25:00|17705.2|17697.2|17705.7|17697.7|17707.2|17699.2|17700.7|17692.7|50
1695637800000|2023-09-25 10:30:00|17705.2|17697.2|17699.2|17691.2|17705.7|17697.7|17698.2|17690.2|126
1695638100000|2023-09-25 10:35:00|17698.7|17690.7|17684.2|17676.2|17699.2|17691.2|17683.7|17675.7|100
1695638400000|2023-09-25 10:40:00|17684.7|17676.7|17680.7|17672.7|17685.2|17677.2|17678.2|17670.2|41
1695638700000|2023-09-25 10:45:00|17681.2|17673.2|17692.7|17684.7|17698.2|17690.2|17680.7|17672.7|47
1695639000000|2023-09-25 10:50:00|17693.2|17685.2|17701.7|17693.7|17701.7|17693.7|17692.7|17684.7|23
1695639300000|2023-09-25 10:55:00|17701.2|17693.2|17701.2|17693.2|17703.2|17695.2|17694.7|17686.7|57
1695639600000|2023-09-25 11:00:00|17702.7|17694.7|17705.7|17697.7|17706.7|17698.7|17699.7|17691.7|41
1695639900000|2023-09-25 11:05:00|17705.2|17697.2|17706.2|17698.2|17706.2|17698.2|17701.7|17693.7|18
1695640200000|2023-09-25 11:10:00|17705.7|17697.7|17694.7|17686.7|17706.7|17698.7|17692.2|17684.2|38
1695640500000|2023-09-25 11:15:00|17694.2|17686.2|17693.7|17685.7|17699.7|17691.7|17692.2|17684.2|36
1695640800000|2023-09-25 11:20:00|17693.2|17685.2|17696.2|17688.2|17697.7|17689.7|17692.2|17684.2|84
1695641100000|2023-09-25 11:25:00|17695.7|17687.7|17689.2|17681.2|17699.7|17691.7|17688.7|17680.7|24
1695641400000|2023-09-25 11:30:00|17688.7|17680.7|17675.7|17667.7|17690.2|17682.2|17675.7|17667.7|67
1695641700000|2023-09-25 11:35:00|17675.2|17667.2|17681.2|17673.2|17683.2|17675.2|17675.2|17667.2|65
1695642000000|2023-09-25 11:40:00|17681.7|17673.7|17677.7|17669.7|17682.7|17674.7|17677.7|17669.7|36
1695642300000|2023-09-25 11:45:00|17677.2|17669.2|17671.7|17663.7|17681.2|17673.2|17671.7|17663.7|37
1695642600000|2023-09-25 11:50:00|17672.2|17664.2|17674.7|17666.7|17676.2|17668.2|17670.2|17662.2|34
1695642900000|2023-09-25 11:55:00|17674.2|17666.2|17667.2|17659.2|17674.7|17666.7|17664.2|17656.2|106
1695643200000|2023-09-25 12:00:00|17666.7|17658.7|17671.7|17663.7|17675.2|17667.2|17665.7|17657.7|38
1695643500000|2023-09-25 12:05:00|17672.2|17664.2|17671.2|17663.2|17674.7|17666.7|17667.7|17659.7|65
1695643800000|2023-09-25 12:10:00|17671.7|17663.7|17658.2|17650.2|17671.7|17663.7|17656.2|17648.2|154
1695644100000|2023-09-25 12:15:00|17658.7|17650.7|17657.2|17649.2|17662.7|17654.7|17656.7|17648.7|393
1695644400000|2023-09-25 12:20:00|17657.7|17649.7|17642.7|17634.7|17657.7|17649.7|17638.7|17630.7|433
1695644700000|2023-09-25 12:25:00|17642.2|17634.2|17649.2|17641.2|17649.7|17641.7|17638.2|17630.2|236
1695645000000|2023-09-25 12:30:00|17648.7|17640.7|17648.7|17640.7|17654.7|17646.7|17648.2|17640.2|107
1695645300000|2023-09-25 12:35:00|17649.2|17641.2|17655.7|17647.7|17659.2|17651.2|17646.7|17638.7|57
1695645600000|2023-09-25 12:40:00|17655.2|17647.2|17659.2|17651.2|17660.2|17652.2|17651.2|17643.2|30
1695645900000|2023-09-25 12:45:00|17658.7|17650.7|17660.7|17652.7|17661.2|17653.2|17653.7|17645.7|54
1695646200000|2023-09-25 12:50:00|17661.2|17653.2|17655.7|17647.7|17665.2|17657.2|17654.2|17646.2|81
1695646500000|2023-09-25 12:55:00|17655.2|17647.2|17648.2|17640.2|17659.7|17651.7|17645.7|17637.7|110
1695646800000|2023-09-25 13:00:00|17647.7|17639.7|17634.7|17626.7|17648.2|17640.2|17634.2|17626.2|112
1695647100000|2023-09-25 13:05:00|17634.2|17626.2|17622.7|17614.7|17636.7|17628.7|17618.2|17610.2|388
1695647400000|2023-09-25 13:10:00|17622.2|17614.2|17618.7|17610.7|17622.7|17614.7|17612.2|17604.2|167
1695647700000|2023-09-25 13:15:00|17619.2|17611.2|17636.2|17628.2|17637.2|17629.2|17616.7|17608.7|145
1695648000000|2023-09-25 13:20:00|17635.7|17627.7|17630.2|17622.2|17637.2|17629.2|17622.2|17614.2|315
1695648300000|2023-09-25 13:25:00|17629.7|17621.7|17630.7|17622.7|17632.2|17624.2|17623.2|17615.2|63
1695648600000|2023-09-25 13:30:00|17632.7|17624.7|17667.7|17659.7|17667.7|17659.7|17629.7|17621.7|728
1695648900000|2023-09-25 13:35:00|17670.7|17662.7|17672.7|17664.7|17676.7|17668.7|17650.2|17642.2|565
1695649200000|2023-09-25 13:40:00|17671.7|17663.7|17647.7|17639.7|17687.7|17679.7|17647.7|17639.7|415
1695649500000|2023-09-25 13:45:00|17648.2|17640.2|17669.7|17661.7|17670.2|17662.2|17634.7|17626.7|303
1695649800000|2023-09-25 13:50:00|17669.2|17661.2|17698.7|17690.7|17698.7|17690.7|17668.2|17660.2|248
1695650100000|2023-09-25 13:55:00|17700.2|17692.2|17693.7|17685.7|17717.2|17709.2|17692.2|17684.2|347
1695650400000|2023-09-25 14:00:00|17693.2|17685.2|17682.2|17674.2|17699.2|17691.2|17671.7|17663.7|593
1695650700000|2023-09-25 14:05:00|17682.7|17674.7|17678.2|17670.2|17699.2|17691.2|17672.2|17664.2|258
1695651000000|2023-09-25 14:10:00|17678.7|17670.7|17688.7|17680.7|17702.2|17694.2|17670.7|17662.7|374
1695651300000|2023-09-25 14:15:00|17689.2|17681.2|17680.7|17672.7|17705.7|17697.7|17678.7|17670.7|234
1695651600000|2023-09-25 14:20:00|17681.2|17673.2|17668.2|17660.2|17691.2|17683.2|17662.2|17654.2|372
1695651900000|2023-09-25 14:25:00|17667.7|17659.7|17679.2|17671.2|17690.2|17682.2|17653.7|17645.7|467
1695652200000|2023-09-25 14:30:00|17678.7|17670.7|17696.7|17688.7|17701.2|17693.2|17677.2|17669.2|224
1695652500000|2023-09-25 14:35:00|17697.2|17689.2|17687.7|17679.7|17702.2|17694.2|17683.2|17675.2|148
1695652800000|2023-09-25 14:40:00|17687.2|17679.2|17693.7|17685.7|17693.7|17685.7|17683.2|17675.2|101
1695653100000|2023-09-25 14:45:00|17693.2|17685.2|17700.7|17692.7|17704.2|17696.2|17688.2|17680.2|124
1695653400000|2023-09-25 14:50:00|17701.2|17693.2|17690.7|17682.7|17701.2|17693.2|17681.7|17673.7|107
1695653700000|2023-09-25 14:55:00|17689.7|17681.7|17686.7|17678.7|17695.2|17687.2|17678.7|17670.7|202
1695654000000|2023-09-25 15:00:00|17687.2|17679.2|17701.7|17693.7|17704.2|17696.2|17685.7|17677.7|163
1695654300000|2023-09-25 15:05:00|17701.2|17693.2|17717.7|17709.7|17720.2|17712.2|17701.2|17693.2|109
1695654600000|2023-09-25 15:10:00|17718.2|17710.2|17718.7|17710.7|17721.7|17713.7|17710.2|17702.2|181
1695654900000|2023-09-25 15:15:00|17719.2|17711.2|17738.7|17730.7|17740.7|17732.7|17719.2|17711.2|321
1695655200000|2023-09-25 15:20:00|17736.7|17728.7|17732.7|17724.7|17737.7|17729.7|17722.2|17714.2|196
1695655500000|2023-09-25 15:25:00|17732.2|17724.2|17719.2|17711.2|17732.7|17724.7|17717.7|17709.7|212
1695655800000|2023-09-25 15:30:00|17719.7|17711.7|17736.7|17728.7|17738.7|17730.7|17719.7|17711.7|143
1695656100000|2023-09-25 15:35:00|17737.2|17729.2|17734.2|17726.2|17740.2|17732.2|17732.2|17724.2|129
1695656400000|2023-09-25 15:40:00|17734.7|17726.7|17737.7|17729.7|17739.7|17731.7|17726.7|17718.7|310
1695656700000|2023-09-25 15:45:00|17738.2|17730.2|17733.7|17725.7|17740.7|17732.7|17730.2|17722.2|146
1695657000000|2023-09-25 15:50:00|17733.2|17725.2|17734.7|17726.7|17739.7|17731.7|17732.7|17724.7|58
1695657300000|2023-09-25 15:55:00|17732.7|17724.7|17735.7|17727.7|17738.7|17730.7|17730.7|17722.7|135
1695657600000|2023-09-25 16:00:00|17736.2|17728.2|17739.7|17731.7|17746.2|17738.2|17735.2|17727.2|146
1695657900000|2023-09-25 16:05:00|17740.2|17732.2|17743.2|17735.2|17747.2|17739.2|17738.2|17730.2|109
1695658200000|2023-09-25 16:10:00|17742.7|17734.7|17741.2|17733.2|17745.7|17737.7|17738.7|17730.7|35
1695658500000|2023-09-25 16:15:00|17740.7|17732.7|17744.2|17736.2|17745.7|17737.7|17737.7|17729.7|45
1695658800000|2023-09-25 16:20:00|17743.7|17735.7|17749.7|17741.7|17750.7|17742.7|17742.7|17734.7|112
1695659100000|2023-09-25 16:25:00|17749.2|17741.2|17744.7|17736.7|17750.2|17742.2|17744.7|17736.7|109
1695659400000|2023-09-25 16:30:00|17745.2|17737.2|17736.2|17728.2|17746.7|17738.7|17735.7|17727.7|51
1695659700000|2023-09-25 16:35:00|17735.7|17727.7|17728.2|17720.2|17736.7|17728.7|17727.7|17719.7|151
1695660000000|2023-09-25 16:40:00|17727.7|17719.7|17730.7|17722.7|17735.7|17727.7|17727.7|17719.7|56
1695660300000|2023-09-25 16:45:00|17731.2|17723.2|17728.2|17720.2|17734.2|17726.2|17726.7|17718.7|45
1695660600000|2023-09-25 16:50:00|17727.7|17719.7|17733.2|17725.2|17734.7|17726.7|17718.2|17710.2|79
1695660900000|2023-09-25 16:55:00|17732.7|17724.7|17732.7|17724.7|17735.7|17727.7|17724.7|17716.7|49
1695661200000|2023-09-25 17:00:00|17733.2|17725.2|17729.7|17721.7|17736.2|17728.2|17729.7|17721.7|45
1695661500000|2023-09-25 17:05:00|17729.2|17721.2|17738.7|17730.7|17741.2|17733.2|17727.7|17719.7|75
1695661800000|2023-09-25 17:10:00|17739.2|17731.2|17736.7|17728.7|17741.7|17733.7|17736.7|17728.7|47
1695662100000|2023-09-25 17:15:00|17737.2|17729.2|17727.7|17719.7|17739.2|17731.2|17726.7|17718.7|55
1695662400000|2023-09-25 17:20:00|17728.2|17720.2|17724.2|17716.2|17729.2|17721.2|17719.7|17711.7|56
1695662700000|2023-09-25 17:25:00|17723.7|17715.7|17722.7|17714.7|17726.2|17718.2|17717.2|17709.2|41
1695663000000|2023-09-25 17:30:00|17723.2|17715.2|17727.2|17719.2|17727.7|17719.7|17719.7|17711.7|78
1695663300000|2023-09-25 17:35:00|17726.7|17718.7|17722.2|17714.2|17728.7|17720.7|17717.2|17709.2|133
1695663600000|2023-09-25 17:40:00|17721.7|17713.7|17719.7|17711.7|17722.2|17714.2|17716.7|17708.7|25
1695663900000|2023-09-25 17:45:00|17720.2|17712.2|17722.7|17714.7|17723.2|17715.2|17714.7|17706.7|33
1695664200000|2023-09-25 17:50:00|17722.2|17714.2|17724.2|17716.2|17727.2|17719.2|17720.7|17712.7|18
1695664500000|2023-09-25 17:55:00|17724.7|17716.7|17726.7|17718.7|17727.2|17719.2|17721.2|17713.2|28
1695664800000|2023-09-25 18:00:00|17727.2|17719.2|17731.7|17723.7|17732.2|17724.2|17726.7|17718.7|148
1695665100000|2023-09-25 18:05:00|17732.2|17724.2|17724.7|17716.7|17734.2|17726.2|17724.7|17716.7|30
1695665400000|2023-09-25 18:10:00|17724.2|17716.2|17723.7|17715.7|17725.7|17717.7|17720.7|17712.7|142
1695665700000|2023-09-25 18:15:00|17724.2|17716.2|17722.7|17714.7|17728.2|17720.2|17718.2|17710.2|36
1695666000000|2023-09-25 18:20:00|17722.2|17714.2|17719.7|17711.7|17723.2|17715.2|17713.2|17705.2|44
1695666300000|2023-09-25 18:25:00|17720.2|17712.2|17727.2|17719.2|17729.2|17721.2|17718.7|17710.7|41
1695666600000|2023-09-25 18:30:00|17726.7|17718.7|17728.2|17720.2|17730.7|17722.7|17726.7|17718.7|30
1695666900000|2023-09-25 18:35:00|17728.7|17720.7|17725.2|17717.2|17733.7|17725.7|17722.7|17714.7|92
1695667200000|2023-09-25 18:40:00|17725.7|17717.7|17723.2|17715.2|17732.7|17724.7|17719.7|17711.7|56
1695667500000|2023-09-25 18:45:00|17722.7|17714.7|17727.7|17719.7|17729.7|17721.7|17722.2|17714.2|56
1695667800000|2023-09-25 18:50:00|17728.2|17720.2|17731.7|17723.7|17732.7|17724.7|17725.7|17717.7|47
1695668100000|2023-09-25 18:55:00|17731.2|17723.2|17748.1|17718.1|17748.3|17729.2|17727.2|17718.1|53
1695668400000|2023-09-25 19:00:00|17748.3|17718.3|17740.9|17710.9|17748.4|17718.4|17737.6|17707.6|0
1695668700000|2023-09-25 19:05:00|17740.7|17710.7|17739.3|17709.3|17745.8|17715.8|17736.6|17706.6|0
1695669000000|2023-09-25 19:10:00|17739|17709|17740.1|17710.1|17740.9|17710.9|17735.4|17705.4|0
1695669300000|2023-09-25 19:15:00|17740|17710|17754.2|17724.2|17754.4|17724.4|17740|17710|0
1695669600000|2023-09-25 19:20:00|17754.1|17724.1|17745.5|17715.5|17755.1|17725.1|17744.8|17714.8|0
1695669900000|2023-09-25 19:25:00|17745.7|17715.7|17748.1|17718.1|17748.1|17718.1|17742.6|17712.6|0
1695670200000|2023-09-25 19:30:00|17747.9|17717.9|17743.4|17713.4|17751.6|17721.6|17743.1|17713.1|0
1695670500000|2023-09-25 19:35:00|17743.6|17713.6|17751.3|17721.3|17751.5|17721.5|17742.5|17712.5|0
1695670800000|2023-09-25 19:40:00|17751.4|17721.4|17741.8|17711.8|17754.3|17724.3|17741.6|17711.6|0
1695671100000|2023-09-25 19:45:00|17742|17712|17748.7|17718.7|17749.2|17719.2|17741.8|17711.8|0
1695671400000|2023-09-25 19:50:00|17748.3|17718.3|17758.9|17728.9|17761.2|17731.2|17745.5|17715.5|0
1695671700000|2023-09-25 19:55:00|17758.5|17728.5|17798.9|17768.9|17806.2|17776.2|17758.3|17728.3|0
1695672000000|2023-09-25 20:00:00|17799.4|17769.4|17793.8|17763.8|17801.8|17771.8|17793.1|17763.1|0
1695672300000|2023-09-25 20:05:00|17794.4|17764.4|17794|17764|17797.1|17767.1|17792.6|17762.6|0
1695672600000|2023-09-25 20:10:00|17794.6|17764.6|17796.5|17766.5|17799.9|17769.9|17794|17764|0
1695672900000|2023-09-25 20:15:00|17795.9|17765.9|17793|17763|17801.1|17771.1|17792.3|17762.3|0
1695673200000|2023-09-25 20:20:00|17793.6|17763.6|17795.2|17765.2|17795.4|17765.4|17792.3|17762.3|0
1695673500000|2023-09-25 20:25:00|17795.8|17765.8|17794.8|17764.8|17796.2|17766.2|17794.8|17764.8|0
1695673800000|2023-09-25 20:30:00|17794.7|17764.7|17795|17765|17796|17766|17794.3|17764.3|0
1695674100000|2023-09-25 20:35:00|17794.4|17764.4|17796.3|17766.3|17796.3|17766.3|17794.3|17764.3|0
1695674400000|2023-09-25 20:40:00|17795.7|17765.7|17796.4|17766.4|17796.4|17766.4|17795.6|17765.6|0
1695674700000|2023-09-25 20:45:00|17797.6|17767.6|17796.7|17766.7|17799.4|17769.4|17796.7|17766.7|0
1695675000000|2023-09-25 20:50:00|17797|17767|17798|17768|17798.1|17768.1|17796.7|17766.7|0
1695675300000|2023-09-25 20:55:00|17797.4|17767.4|17784.8|17754.8|17797.4|17767.4|17783.8|17753.8|0
1695675600000|2023-09-25 21:00:00|17784.7|17754.7|17784.3|17754.3|17785.4|17755.4|17784.2|17754.2|0
1695675900000|2023-09-25 21:05:00|17784.4|17754.4|17784|17754|17784.4|17754.4|17784|17754|0
1695676200000|2023-09-25 21:10:00|17783.8|17753.8|17782.1|17752.1|17784.4|17754.4|17781.9|17751.9|0
1695676500000|2023-09-25 21:15:00|17782.6|17752.6|17783.1|17753.1|17783.1|17753.1|17782.1|17752.1|0
1695676800000|2023-09-25 21:20:00|17783.2|17753.2|17783.5|17753.5|17783.8|17753.8|17783.2|17753.2|0
1695677100000|2023-09-25 21:25:00|17783.7|17753.7|17783.5|17753.5|17784|17754|17783.5|17753.5|0
1695677400000|2023-09-25 21:30:00|17783.4|17753.4|17783.4|17753.4|17783.5|17753.5|17783.4|17753.4|0
1695677700000|2023-09-25 21:35:00|17783.5|17753.5|17783.5|17753.5|17783.8|17753.8|17783.4|17753.4|0
1695678000000|2023-09-25 21:40:00|17783.1|17753.1|17782.7|17752.7|17783.4|17753.4|17782.6|17752.6|0
1695678300000|2023-09-25 21:45:00|17783.4|17753.4|17790.7|17760.7|17790.7|17760.7|17783.3|17753.3|0
1695678600000|2023-09-25 21:50:00|17790.8|17760.8|17790.5|17760.5|17790.8|17760.8|17790.5|17760.5|0
1695678900000|2023-09-25 21:55:00|17790.6|17760.6|17794.2|17764.2|17794.2|17764.2|17790.5|17760.5|0
1695679200000|2023-09-25 22:00:00|17791.1|17761.1|17785.5|17755.5|17791.4|17761.4|17785.5|17755.5|0
1695679500000|2023-09-25 22:05:00|17784.9|17754.9|17784.9|17754.9|17785.8|17755.8|17784.3|17754.3|0
1695679800000|2023-09-25 22:10:00|17781.8|17751.8|17773.1|17743.1|17781.8|17751.8|17772.4|17742.4|0
1695680100000|2023-09-25 22:15:00|17772.5|17742.5|17771.7|17741.7|17772.5|17742.5|17771.1|17741.1|0
1695680400000|2023-09-25 22:20:00|17772.3|17742.3|17772.4|17742.4|17772.4|17742.4|17771.1|17741.1|0
1695680700000|2023-09-25 22:25:00|17773|17743|17773.7|17743.7|17773.7|17743.7|17772.8|17742.8|0
1695681000000|2023-09-25 22:30:00|17773.3|17743.3|17769.3|17739.3|17774.6|17744.6|17769.3|17739.3|0
1695681300000|2023-09-25 22:35:00|17769.9|17739.9|17762.8|17732.8|17770.7|17740.7|17762.1|17732.1|0
1695681900000|2023-09-25 22:45:00|17763.4|17733.4|17761.1|17731.1|17763.5|17733.5|17761.1|17731.1|0
1695682200000|2023-09-25 22:50:00|17760.8|17730.8|17762.7|17732.7|17762.7|17732.7|17760.5|17730.5|0
1695682500000|2023-09-25 22:55:00|17763.3|17733.3|17762.1|17732.1|17763.4|17733.4|17762.1|17732.1|0
1695682800000|2023-09-25 23:00:00|17761.5|17731.5|17759.6|17729.6|17761.5|17731.5|17758.7|17728.7|0
1695683100000|2023-09-25 23:05:00|17760.2|17730.2|17763.7|17733.7|17764.1|17734.1|17759.6|17729.6|0
1695683400000|2023-09-25 23:10:00|17763.5|17733.5|17764.5|17734.5|17765.2|17735.2|17763.4|17733.4|0
1695683700000|2023-09-25 23:15:00|17765.1|17735.1|17765.2|17735.2|17765.9|17735.9|17765.1|17735.1|0
1695684000000|2023-09-25 23:20:00|17765.5|17735.5|17763.8|17733.8|17765.8|17735.8|17763.1|17733.1|0
1695684300000|2023-09-25 23:25:00|17763.5|17733.5|17763.7|17733.7|17764.7|17734.7|17763.1|17733.1|0
1695684600000|2023-09-25 23:30:00|17763.1|17733.1|17763.7|17733.7|17764.3|17734.3|17763|17733|0
1695684900000|2023-09-25 23:35:00|17764.3|17734.3|17763.5|17733.5|17764.3|17734.3|17763.5|17733.5|0
1695685200000|2023-09-25 23:40:00|17764.1|17734.1|17764.3|17734.3|17764.8|17734.8|17764|17734|0
1695685500000|2023-09-25 23:45:00|17764.9|17734.9|17755.1|17725.1|17765|17735|17755.1|17725.1|0
1695685800000|2023-09-25 23:50:00|17755.7|17725.7|17744.9|17714.9|17755.8|17725.8|17744.9|17714.9|0
1695686100000|2023-09-25 23:55:00|17744.6|17714.6|17750.3|17720.3|17756.1|17726.1|17742.2|17712.2|0
1695686400000|2023-09-26 00:00:00|17750.9|17720.9|17746.4|17716.4|17751|17721|17744.6|17714.6|0
1695686700000|2023-09-26 00:05:00|17745.8|17715.8|17744.6|17714.6|17749.7|17719.7|17744.2|17714.2|0
1695687000000|2023-09-26 00:10:00|17758.5|17728.5|17753.8|17723.8|17758.5|17728.5|17753.4|17723.4|0
1695687300000|2023-09-26 00:15:00|17753.2|17723.2|17748.6|17718.6|17753.2|17723.2|17748.6|17718.6|0
1695687600000|2023-09-26 00:20:00|17748|17718|17737.6|17707.6|17748.6|17718.6|17737.6|17707.6|0
1695687900000|2023-09-26 00:25:00|17737|17707|17733.8|17703.8|17737.9|17707.9|17733.8|17703.8|0
1695688200000|2023-09-26 00:30:00|17734|17704|17726.8|17696.8|17735.3|17705.3|17725.6|17695.6|0
1695688500000|2023-09-26 00:35:00|17727.2|17697.2|17716.2|17686.2|17727.2|17697.2|17710.3|17680.3|0
1695688800000|2023-09-26 00:40:00|17716.8|17686.8|17725.8|17695.8|17727.7|17697.7|17716.8|17686.8|0
1695689100000|2023-09-26 00:45:00|17726.1|17696.1|17711.8|17681.8|17726.1|17696.1|17710.3|17680.3|0
1695689400000|2023-09-26 00:50:00|17711.2|17681.2|17702.4|17672.4|17711.8|17681.8|17695.8|17665.8|0
1695689700000|2023-09-26 00:55:00|17701.8|17671.8|17700|17670|17702.1|17672.1|17700|17670|0
1695690000000|2023-09-26 01:00:00|17699.7|17669.7|17701.2|17671.2|17705.6|17675.6|17695.8|17665.8|0
1695690300000|2023-09-26 01:05:00|17700.9|17670.9|17682.1|17652.1|17703.3|17673.3|17678.8|17648.8|0
1695690600000|2023-09-26 01:10:00|17681.5|17651.5|17681.5|17651.5|17682.1|17652.1|17679.7|17649.7|0
1695690900000|2023-09-26 01:15:00|17680|17650|17642.2|17637.2|17681.2|17671.2|17577.7|17572.7|3911
1695691200000|2023-09-26 01:20:00|17645.2|17640.2|17642.7|17637.7|17658.7|17653.7|17630.2|17625.2|1777
1695691500000|2023-09-26 01:25:00|17643.2|17638.2|17661.2|17656.2|17668.2|17663.2|17643.2|17638.2|1182
1695691800000|2023-09-26 01:30:00|17662.2|17657.2|17631.8|17626.8|17709.2|17704.2|17623.8|17618.8|7251
1695692100000|2023-09-26 01:35:00|17632.8|17627.8|17621.8|17616.8|17639.8|17634.8|17592.3|17587.3|5235
1695692400000|2023-09-26 01:40:00|17624.3|17619.3|17588.8|17583.8|17625.8|17620.8|17585.8|17580.8|2920
1695692700000|2023-09-26 01:45:00|17585.8|17580.8|17603.8|17598.8|17604.8|17599.8|17568.3|17563.3|4062
1695693000000|2023-09-26 01:50:00|17603.3|17598.3|17571.8|17566.8|17622.8|17617.8|17569.3|17564.3|2984
1695693300000|2023-09-26 01:55:00|17572.3|17567.3|17603.8|17598.8|17619.8|17614.8|17572.3|17567.3|2072
1695693600000|2023-09-26 02:00:00|17604.3|17599.3|17625.8|17620.8|17632.8|17627.8|17591.3|17586.3|2770
1695693900000|2023-09-26 02:05:00|17621.8|17616.8|17644.8|17639.8|17651.3|17646.3|17615.3|17610.3|1863
1695694200000|2023-09-26 02:10:00|17644.3|17639.3|17627.8|17622.8|17647.8|17642.8|17622.3|17617.3|1477
1695694500000|2023-09-26 02:15:00|17629.8|17624.8|17662.8|17657.8|17665.8|17660.8|17622.3|17617.3|1749
1695694800000|2023-09-26 02:20:00|17662.3|17657.3|17653.3|17648.3|17675.8|17670.8|17649.8|17644.8|2106
1695695100000|2023-09-26 02:25:00|17652.8|17647.8|17638.8|17633.8|17660.3|17655.3|17638.8|17633.8|2730
1695695400000|2023-09-26 02:30:00|17639.3|17634.3|17613.8|17608.8|17642.3|17637.3|17605.8|17600.8|2518
1695695700000|2023-09-26 02:35:00|17614.3|17609.3|17621.3|17616.3|17627.3|17622.3|17608.8|17603.8|1135
1695696000000|2023-09-26 02:40:00|17620.8|17615.8|17620.8|17615.8|17625.8|17620.8|17607.3|17602.3|970
1695696300000|2023-09-26 02:45:00|17621.8|17616.8|17613.8|17608.8|17632.3|17627.3|17609.3|17604.3|1175
1695696600000|2023-09-26 02:50:00|17613.3|17608.3|17617.3|17612.3|17632.3|17627.3|17607.8|17602.8|946
1695696900000|2023-09-26 02:55:00|17617.8|17612.8|17600.8|17595.8|17625.8|17620.8|17600.3|17595.3|3196
1695697200000|2023-09-26 03:00:00|17601.3|17596.3|17583.3|17578.3|17603.8|17598.8|17581.8|17576.8|1546
1695697500000|2023-09-26 03:05:00|17584.8|17579.8|17568.3|17563.3|17587.8|17582.8|17567.8|17562.8|1822
1695697800000|2023-09-26 03:10:00|17568.8|17563.8|17580.8|17575.8|17581.3|17576.3|17562.3|17557.3|1371
1695698100000|2023-09-26 03:15:00|17580.3|17575.3|17578.8|17573.8|17586.3|17581.3|17573.8|17568.8|1144
1695698400000|2023-09-26 03:20:00|17578.3|17573.3|17584.8|17579.8|17585.3|17580.3|17572.3|17567.3|1063
1695698700000|2023-09-26 03:25:00|17585.3|17580.3|17571.8|17566.8|17590.8|17585.8|17569.8|17564.8|795
1695699000000|2023-09-26 03:30:00|17572.3|17567.3|17578.8|17573.8|17588.3|17583.3|17570.3|17565.3|993
1695699300000|2023-09-26 03:35:00|17579.3|17574.3|17582.8|17577.8|17590.8|17585.8|17575.8|17570.8|792
1695699600000|2023-09-26 03:40:00|17583.3|17578.3|17585.8|17580.8|17588.3|17583.3|17579.3|17574.3|894
1695699900000|2023-09-26 03:45:00|17585.3|17580.3|17591.3|17586.3|17595.3|17590.3|17581.3|17576.3|803
1695700200000|2023-09-26 03:50:00|17591.8|17586.8|17581.8|17576.8|17592.3|17587.3|17581.8|17576.8|675
1695700500000|2023-09-26 03:55:00|17582.3|17577.3|17581.8|17576.8|17582.8|17577.8|17576.8|17571.8|1012
1695700800000|2023-09-26 04:00:00|17594.3|17564.3|17592.3|17562.3|17595.3|17565.3|17591.7|17561.7|2
1695701100000|2023-09-26 04:05:00|17592.9|17562.9|17595.8|17565.8|17595.8|17565.8|17592.9|17562.9|0
1695701400000|2023-09-26 04:10:00|17595.2|17565.2|17595|17565|17597.4|17567.4|17594.3|17564.3|0
1695701700000|2023-09-26 04:15:00|17595.3|17565.3|17599.9|17569.9|17600.5|17570.5|17595|17565|0
1695702000000|2023-09-26 04:20:00|17600.5|17570.5|17603.1|17573.1|17603.1|17573.1|17600.2|17570.2|0
1695702300000|2023-09-26 04:25:00|17603.7|17573.7|17603.3|17573.3|17603.7|17573.7|17602.7|17572.7|0
1695702600000|2023-09-26 04:30:00|17602.4|17572.4|17606.2|17576.2|17606.2|17576.2|17601.3|17571.3|0
1695702900000|2023-09-26 04:35:00|17606|17576|17602.5|17572.5|17606|17576|17602.5|17572.5|0
1695703200000|2023-09-26 04:40:00|17603.1|17573.1|17603.7|17573.7|17604.3|17574.3|17602.1|17572.1|0
1695703500000|2023-09-26 04:45:00|17604.3|17574.3|17604.3|17574.3|17605.5|17575.5|17603.4|17573.4|0
1695703800000|2023-09-26 04:50:00|17603.7|17573.7|17604.3|17574.3|17604.9|17574.9|17603.7|17573.7|0
1695704100000|2023-09-26 04:55:00|17604|17574|17604.9|17574.9|17604.9|17574.9|17603.7|17573.7|10
1695704400000|2023-09-26 05:00:00|17582.8|17577.8|17551.8|17546.8|17590.8|17585.8|17551.8|17546.8|3437
1695704700000|2023-09-26 05:05:00|17551.3|17546.3|17548.8|17543.8|17557.8|17552.8|17533.8|17528.8|2318
1695705000000|2023-09-26 05:10:00|17548.3|17543.3|17552.8|17547.8|17566.8|17561.8|17546.8|17541.8|1545
1695705300000|2023-09-26 05:15:00|17551.8|17546.8|17565.3|17560.3|17572.3|17567.3|17550.3|17545.3|1202
1695705600000|2023-09-26 05:20:00|17564.8|17559.8|17562.3|17557.3|17565.8|17560.8|17554.3|17549.3|884
1695705900000|2023-09-26 05:25:00|17562.8|17557.8|17567.8|17562.8|17576.3|17571.3|17558.3|17553.3|1517
1695706200000|2023-09-26 05:30:00|17568.3|17563.3|17581.3|17576.3|17581.8|17576.8|17558.8|17553.8|1203
1695706500000|2023-09-26 05:35:00|17581.8|17576.8|17600.3|17595.3|17604.3|17599.3|17581.8|17576.8|1428
1695706800000|2023-09-26 05:40:00|17600.8|17595.8|17584.8|17579.8|17610.8|17605.8|17584.3|17579.3|1376
1695707100000|2023-09-26 05:45:00|17584.3|17579.3|17586.8|17581.8|17604.3|17599.3|17582.3|17577.3|1330
1695707400000|2023-09-26 05:50:00|17586.3|17581.3|17585.8|17580.8|17589.8|17584.8|17570.3|17565.3|1257
1695707700000|2023-09-26 05:55:00|17586.8|17581.8|17581.8|17576.8|17595.8|17590.8|17580.3|17575.3|832
1695708000000|2023-09-26 06:00:00|17582.3|17577.3|17581.8|17576.8|17593.8|17588.8|17576.3|17571.3|1119
1695708300000|2023-09-26 06:05:00|17581.3|17576.3|17572.8|17567.8|17590.3|17585.3|17572.8|17567.8|821
1695708600000|2023-09-26 06:10:00|17572.3|17567.3|17572.8|17567.8|17579.8|17574.8|17567.3|17562.3|1036
1695708900000|2023-09-26 06:15:00|17573.3|17568.3|17553.3|17548.3|17573.8|17568.8|17551.8|17546.8|999
1695709200000|2023-09-26 06:20:00|17552.8|17547.8|17556.3|17551.3|17560.3|17555.3|17546.8|17541.8|924
1695709500000|2023-09-26 06:25:00|17555.8|17550.8|17561.8|17556.8|17564.8|17559.8|17553.3|17548.3|1083
1695709800000|2023-09-26 06:30:00|17561.3|17556.3|17541.3|17536.3|17561.8|17556.8|17537.8|17532.8|1355
1695710100000|2023-09-26 06:35:00|17540.8|17535.8|17536.3|17531.3|17548.8|17543.8|17536.3|17531.3|1003
1695710400000|2023-09-26 06:40:00|17535.3|17530.3|17537.8|17532.8|17543.3|17538.3|17532.8|17527.8|1171
1695710700000|2023-09-26 06:45:00|17536.8|17531.8|17524.3|17519.3|17538.3|17533.3|17520.3|17515.3|2015
1695711000000|2023-09-26 06:50:00|17522.8|17517.8|17528.3|17523.3|17529.8|17524.8|17518.3|17513.3|1443
1695711300000|2023-09-26 06:55:00|17527.8|17522.8|17508.8|17503.8|17528.3|17523.3|17501.3|17496.3|2094
1695711600000|2023-09-26 07:00:00|17507.8|17502.8|17487.8|17482.8|17515.3|17510.3|17486.8|17481.8|1971
1695711900000|2023-09-26 07:05:00|17488.8|17483.8|17454.3|17449.3|17489.3|17484.3|17451.8|17446.8|2369
1695712200000|2023-09-26 07:10:00|17454.8|17449.8|17416.8|17411.8|17459.3|17454.3|17376.8|17371.8|4330
1695712500000|2023-09-26 07:15:00|17416.3|17411.3|17438.8|17433.8|17444.3|17439.3|17411.3|17406.3|2204
1695712800000|2023-09-26 07:20:00|17439.8|17434.8|17448.3|17443.3|17449.3|17444.3|17418.8|17413.8|2168
1695713100000|2023-09-26 07:25:00|17449.3|17444.3|17455.8|17450.8|17458.8|17453.8|17440.8|17435.8|1241
1695713400000|2023-09-26 07:30:00|17455.3|17450.3|17455.3|17450.3|17461.8|17456.8|17443.3|17438.3|1570
1695713700000|2023-09-26 07:35:00|17454.8|17449.8|17467.8|17462.8|17467.8|17462.8|17447.8|17442.8|1862
1695714000000|2023-09-26 07:40:00|17468.8|17463.8|17481.3|17476.3|17484.3|17479.3|17463.3|17458.3|1837
1695714300000|2023-09-26 07:45:00|17481.8|17476.8|17477.8|17472.8|17484.3|17479.3|17466.3|17461.3|2304
1695714600000|2023-09-26 07:50:00|17477.3|17472.3|17475.8|17470.8|17483.3|17478.3|17472.8|17467.8|1341
1695714900000|2023-09-26 07:55:00|17475.3|17470.3|17472.8|17467.8|17475.8|17470.8|17464.3|17459.3|1512
1695715200000|2023-09-26 08:00:00|17475.3|17470.3|17473.8|17468.8|17480.3|17475.3|17462.3|17457.3|2318
1695715500000|2023-09-26 08:05:00|17473.3|17468.3|17486.8|17481.8|17488.3|17483.3|17471.8|17466.8|2293
1695715800000|2023-09-26 08:10:00|17486.3|17481.3|17486.3|17481.3|17491.8|17486.8|17471.3|17466.3|11599
1695716100000|2023-09-26 08:15:00|17486.8|17481.8|17497.8|17492.8|17499.8|17494.8|17484.3|17479.3|9275
1695716400000|2023-09-26 08:20:00|17497.3|17492.3|17519.3|17514.3|17523.8|17518.8|17496.8|17491.8|2640
1695716700000|2023-09-26 08:25:00|17518.8|17513.8|17520.8|17515.8|17529.8|17524.8|17513.3|17508.3|2417
1695717000000|2023-09-26 08:30:00|17529.7|17499.7|17523.7|17493.7|17529.7|17499.7|17520.6|17490.6|1
1695717300000|2023-09-26 08:35:00|17523.9|17493.9|17521|17491|17526.6|17496.6|17518.9|17488.9|0
1695717600000|2023-09-26 08:40:00|17520.4|17490.4|17515.9|17485.9|17523.1|17493.1|17514.6|17484.6|0
1695717900000|2023-09-26 08:45:00|17516.2|17486.2|17515.8|17485.8|17517.3|17487.3|17510.4|17480.4|0
1695718200000|2023-09-26 08:50:00|17516.4|17486.4|17512|17482|17522.3|17492.3|17512|17482|0
1695718500000|2023-09-26 08:55:00|17511.9|17481.9|17503.7|17473.7|17515.6|17485.6|17500.5|17470.5|0
1695718800000|2023-09-26 09:00:00|17504|17474|17496.6|17466.6|17504.3|17474.3|17494.2|17464.2|0
1695719100000|2023-09-26 09:05:00|17496.5|17466.5|17488.4|17458.4|17499.1|17469.1|17487.1|17457.1|0
1695719400000|2023-09-26 09:10:00|17488.3|17458.3|17500.2|17470.2|17500.8|17470.8|17487.1|17457.1|0
1695719700000|2023-09-26 09:15:00|17504.8|17496.8|17508.3|17500.3|17527.3|17519.3|17504.8|17496.8|555
1695720000000|2023-09-26 09:20:00|17508.8|17500.8|17519.3|17511.3|17519.3|17511.3|17507.3|17499.3|97
1695720300000|2023-09-26 09:25:00|17519.8|17511.8|17513.3|17505.3|17522.3|17514.3|17506.3|17498.3|194
1695720600000|2023-09-26 09:30:00|17513.8|17505.8|17521.3|17513.3|17522.3|17514.3|17512.8|17504.8|123
1695720900000|2023-09-26 09:35:00|17520.8|17512.8|17521.3|17513.3|17525.3|17517.3|17519.3|17511.3|151
1695721200000|2023-09-26 09:40:00|17520.8|17512.8|17509.3|17501.3|17520.8|17512.8|17506.8|17498.8|213
1695721500000|2023-09-26 09:45:00|17508.8|17500.8|17509.3|17501.3|17511.8|17503.8|17497.8|17489.8|269
1695721800000|2023-09-26 09:50:00|17508.8|17500.8|17497.3|17489.3|17510.8|17502.8|17490.8|17482.8|193
1695722100000|2023-09-26 09:55:00|17497.8|17489.8|17487.3|17479.3|17505.3|17497.3|17486.3|17478.3|340
1695722400000|2023-09-26 10:00:00|17487.8|17479.8|17503.3|17495.3|17509.3|17501.3|17487.3|17479.3|331
1695722700000|2023-09-26 10:05:00|17502.8|17494.8|17498.3|17490.3|17502.8|17494.8|17489.8|17481.8|208
1695723000000|2023-09-26 10:10:00|17498.8|17490.8|17491.8|17483.8|17499.8|17491.8|17487.8|17479.8|143
1695723300000|2023-09-26 10:15:00|17492.3|17484.3|17497.8|17489.8|17501.3|17493.3|17484.8|17476.8|99
1695723600000|2023-09-26 10:20:00|17496.8|17488.8|17489.3|17481.3|17497.8|17489.8|17482.8|17474.8|190
1695723900000|2023-09-26 10:25:00|17488.8|17480.8|17499.3|17491.3|17502.8|17494.8|17488.8|17480.8|36
1695724200000|2023-09-26 10:30:00|17498.8|17490.8|17515.8|17507.8|17515.8|17507.8|17497.3|17489.3|244
1695724500000|2023-09-26 10:35:00|17514.3|17506.3|17521.3|17513.3|17521.3|17513.3|17512.3|17504.3|53
1695724800000|2023-09-26 10:40:00|17520.8|17512.8|17511.8|17503.8|17520.8|17512.8|17507.3|17499.3|120
1695725100000|2023-09-26 10:45:00|17511.3|17503.3|17506.3|17498.3|17511.3|17503.3|17505.3|17497.3|21
1695725400000|2023-09-26 10:50:00|17505.8|17497.8|17509.3|17501.3|17510.3|17502.3|17500.3|17492.3|27
1695725700000|2023-09-26 10:55:00|17508.8|17500.8|17511.3|17503.3|17515.8|17507.8|17506.3|17498.3|52
1695726000000|2023-09-26 11:00:00|17510.8|17502.8|17501.8|17493.8|17511.3|17503.3|17501.8|17493.8|33
1695726300000|2023-09-26 11:05:00|17502.3|17494.3|17488.3|17480.3|17503.3|17495.3|17487.3|17479.3|63
1695726600000|2023-09-26 11:10:00|17489.3|17481.3|17495.8|17487.8|17495.8|17487.8|17487.8|17479.8|33
1695726900000|2023-09-26 11:15:00|17495.3|17487.3|17507.3|17499.3|17509.3|17501.3|17493.3|17485.3|47
1695727200000|2023-09-26 11:20:00|17506.8|17498.8|17512.3|17504.3|17514.3|17506.3|17504.3|17496.3|41
1695727500000|2023-09-26 11:25:00|17511.8|17503.8|17515.3|17507.3|17521.8|17513.8|17509.8|17501.8|52
1695727800000|2023-09-26 11:30:00|17514.8|17506.8|17527.8|17519.8|17527.8|17519.8|17512.3|17504.3|80
1695728100000|2023-09-26 11:35:00|17527.3|17519.3|17530.8|17522.8|17539.3|17531.3|17527.3|17519.3|101
1695728400000|2023-09-26 11:40:00|17531.3|17523.3|17521.8|17513.8|17533.3|17525.3|17521.3|17513.3|29
1695728700000|2023-09-26 11:45:00|17521.3|17513.3|17514.3|17506.3|17521.8|17513.8|17512.8|17504.8|107
1695729000000|2023-09-26 11:50:00|17513.8|17505.8|17514.3|17506.3|17517.3|17509.3|17511.3|17503.3|86
1695729300000|2023-09-26 11:55:00|17513.8|17505.8|17512.3|17504.3|17515.3|17507.3|17510.8|17502.8|44
1695729600000|2023-09-26 12:00:00|17511.8|17503.8|17531.3|17523.3|17531.3|17523.3|17511.3|17503.3|128
1695729900000|2023-09-26 12:05:00|17530.8|17522.8|17531.3|17523.3|17539.3|17531.3|17528.8|17520.8|57
1695730200000|2023-09-26 12:10:00|17530.8|17522.8|17531.3|17523.3|17535.3|17527.3|17527.3|17519.3|46
1695730500000|2023-09-26 12:15:00|17530.8|17522.8|17548.3|17540.3|17548.8|17540.8|17527.3|17519.3|109
1695730800000|2023-09-26 12:20:00|17547.3|17539.3|17535.8|17527.8|17548.3|17540.3|17532.3|17524.3|74
1695731100000|2023-09-26 12:25:00|17535.3|17527.3|17537.8|17529.8|17537.8|17529.8|17530.8|17522.8|91
1695731400000|2023-09-26 12:30:00|17538.3|17530.3|17529.8|17521.8|17538.8|17530.8|17526.8|17518.8|84
1695731700000|2023-09-26 12:35:00|17530.3|17522.3|17528.3|17520.3|17532.8|17524.8|17525.3|17517.3|253
1695732000000|2023-09-26 12:40:00|17527.8|17519.8|17535.3|17527.3|17536.8|17528.8|17523.3|17515.3|58
1695732300000|2023-09-26 12:45:00|17534.8|17526.8|17519.3|17511.3|17537.8|17529.8|17519.3|17511.3|82
1695732600000|2023-09-26 12:50:00|17519.8|17511.8|17525.8|17517.8|17529.8|17521.8|17515.3|17507.3|104
1695732900000|2023-09-26 12:55:00|17525.3|17517.3|17521.3|17513.3|17529.3|17521.3|17513.8|17505.8|88
1695733200000|2023-09-26 13:00:00|17521.8|17513.8|17512.3|17504.3|17522.8|17514.8|17510.3|17502.3|109
1695733500000|2023-09-26 13:05:00|17511.8|17503.8|17517.3|17509.3|17518.8|17510.8|17509.8|17501.8|57
1695733800000|2023-09-26 13:10:00|17516.8|17508.8|17515.8|17507.8|17519.3|17511.3|17511.3|17503.3|66
1695734100000|2023-09-26 13:15:00|17515.3|17507.3|17518.3|17510.3|17526.3|17518.3|17512.3|17504.3|114
1695734400000|2023-09-26 13:20:00|17518.8|17510.8|17520.3|17512.3|17524.3|17516.3|17515.8|17507.8|58
1695734700000|2023-09-26 13:25:00|17519.8|17511.8|17510.8|17502.8|17520.3|17512.3|17507.3|17499.3|110
1695735000000|2023-09-26 13:30:00|17510.3|17502.3|17538.8|17530.8|17539.3|17531.3|17499.3|17491.3|570
1695735300000|2023-09-26 13:35:00|17538.3|17530.3|17568.3|17560.3|17583.3|17575.3|17537.8|17529.8|541
1695735600000|2023-09-26 13:40:00|17568.8|17560.8|17589.3|17581.3|17602.3|17594.3|17565.8|17557.8|469
1695735900000|2023-09-26 13:45:00|17588.8|17580.8|17545.8|17537.8|17592.8|17584.8|17544.8|17536.8|603
1695736200000|2023-09-26 13:50:00|17545.3|17537.3|17542.8|17534.8|17548.8|17540.8|17532.3|17524.3|237
1695736500000|2023-09-26 13:55:00|17543.3|17535.3|17541.3|17533.3|17546.8|17538.8|17534.3|17526.3|104
1695736800000|2023-09-26 14:00:00|17540.8|17532.8|17540.8|17532.8|17568.8|17560.8|17539.3|17531.3|462
1695737100000|2023-09-26 14:05:00|17540.3|17532.3|17551.8|17543.8|17572.3|17564.3|17536.3|17528.3|227
1695737400000|2023-09-26 14:10:00|17552.3|17544.3|17532.8|17524.8|17552.8|17544.8|17525.3|17517.3|286
1695737700000|2023-09-26 14:15:00|17532.3|17524.3|17523.3|17515.3|17536.3|17528.3|17522.8|17514.8|202
1695738000000|2023-09-26 14:20:00|17525.3|17517.3|17531.8|17523.8|17535.3|17527.3|17507.3|17499.3|305
1695738300000|2023-09-26 14:25:00|17532.8|17524.8|17548.8|17540.8|17549.3|17541.3|17516.3|17508.3|221
1695738600000|2023-09-26 14:30:00|17549.3|17541.3|17536.3|17528.3|17553.3|17545.3|17535.8|17527.8|125
1695738900000|2023-09-26 14:35:00|17535.8|17527.8|17545.3|17537.3|17558.8|17550.8|17531.3|17523.3|174
1695739200000|2023-09-26 14:40:00|17545.8|17537.8|17562.3|17554.3|17566.8|17558.8|17545.8|17537.8|107
1695739500000|2023-09-26 14:45:00|17562.8|17554.8|17550.8|17542.8|17567.8|17559.8|17547.3|17539.3|113
1695739800000|2023-09-26 14:50:00|17551.3|17543.3|17555.8|17547.8|17565.3|17557.3|17548.3|17540.3|92
1695740100000|2023-09-26 14:55:00|17555.3|17547.3|17562.8|17554.8|17564.8|17556.8|17550.8|17542.8|63
1695740400000|2023-09-26 15:00:00|17562.3|17554.3|17555.8|17547.8|17563.3|17555.3|17554.8|17546.8|37
1695740700000|2023-09-26 15:05:00|17555.3|17547.3|17541.8|17533.8|17556.3|17548.3|17538.3|17530.3|104
1695741000000|2023-09-26 15:10:00|17542.3|17534.3|17547.8|17539.8|17558.3|17550.3|17536.8|17528.8|90
1695741300000|2023-09-26 15:15:00|17548.3|17540.3|17525.3|17517.3|17548.8|17540.8|17523.8|17515.8|200
1695741600000|2023-09-26 15:20:00|17524.8|17516.8|17514.8|17506.8|17526.3|17518.3|17513.8|17505.8|143
1695741900000|2023-09-26 15:25:00|17514.3|17506.3|17510.3|17502.3|17517.8|17509.8|17509.8|17501.8|213
1695742200000|2023-09-26 15:30:00|17508.8|17500.8|17528.3|17520.3|17528.3|17520.3|17508.3|17500.3|176
1695742500000|2023-09-26 15:35:00|17527.8|17519.8|17533.3|17525.3|17535.3|17527.3|17525.8|17517.8|192
1695742800000|2023-09-26 15:40:00|17533.8|17525.8|17532.3|17524.3|17542.8|17534.8|17528.3|17520.3|63
1695743100000|2023-09-26 15:45:00|17531.8|17523.8|17526.8|17518.8|17533.8|17525.8|17521.3|17513.3|54
1695743400000|2023-09-26 15:50:00|17526.3|17518.3|17511.8|17503.8|17526.8|17518.8|17511.3|17503.3|121
1695743700000|2023-09-26 15:55:00|17510.8|17502.8|17512.3|17504.3|17514.3|17506.3|17502.3|17494.3|97
1695744000000|2023-09-26 16:00:00|17512.8|17504.8|17516.8|17508.8|17518.8|17510.8|17508.8|17500.8|120
1695744300000|2023-09-26 16:05:00|17516.3|17508.3|17525.8|17517.8|17526.3|17518.3|17514.3|17506.3|107
1695744600000|2023-09-26 16:10:00|17525.3|17517.3|17517.8|17509.8|17527.8|17519.8|17515.8|17507.8|368
1695744900000|2023-09-26 16:15:00|17518.3|17510.3|17513.3|17505.3|17524.3|17516.3|17510.8|17502.8|29
1695745200000|2023-09-26 16:20:00|17512.8|17504.8|17518.3|17510.3|17518.3|17510.3|17511.3|17503.3|24
1695745500000|2023-09-26 16:25:00|17517.8|17509.8|17518.8|17510.8|17520.8|17512.8|17514.8|17506.8|19
1695745800000|2023-09-26 16:30:00|17518.3|17510.3|17514.8|17506.8|17519.3|17511.3|17513.3|17505.3|51
1695746100000|2023-09-26 16:35:00|17514.3|17506.3|17520.3|17512.3|17522.3|17514.3|17514.3|17506.3|45
1695746400000|2023-09-26 16:40:00|17519.8|17511.8|17525.3|17517.3|17530.8|17522.8|17519.8|17511.8|74
1695746700000|2023-09-26 16:45:00|17525.8|17517.8|17519.8|17511.8|17526.8|17518.8|17516.3|17508.3|59
1695747000000|2023-09-26 16:50:00|17519.3|17511.3|17519.3|17511.3|17526.8|17518.8|17518.8|17510.8|22
1695747300000|2023-09-26 16:55:00|17519.8|17511.8|17509.3|17501.3|17520.3|17512.3|17509.3|17501.3|32
1695747600000|2023-09-26 17:00:00|17509.8|17501.8|17510.3|17502.3|17514.8|17506.8|17506.3|17498.3|155
1695747900000|2023-09-26 17:05:00|17509.8|17501.8|17511.3|17503.3|17513.3|17505.3|17498.3|17490.3|70
1695748200000|2023-09-26 17:10:00|17510.8|17502.8|17509.8|17501.8|17514.3|17506.3|17507.3|17499.3|40
1695748500000|2023-09-26 17:15:00|17510.3|17502.3|17499.3|17491.3|17512.8|17504.8|17498.8|17490.8|45
1695748800000|2023-09-26 17:20:00|17499.8|17491.8|17493.3|17485.3|17501.3|17493.3|17493.3|17485.3|50
1695749100000|2023-09-26 17:25:00|17492.8|17484.8|17487.8|17479.8|17496.8|17488.8|17487.3|17479.3|25
1695749400000|2023-09-26 17:30:00|17488.3|17480.3|17487.8|17479.8|17496.8|17488.8|17487.3|17479.3|48
1695749700000|2023-09-26 17:35:00|17487.3|17479.3|17478.8|17470.8|17488.3|17480.3|17477.3|17469.3|33
1695750000000|2023-09-26 17:40:00|17479.3|17471.3|17477.3|17469.3|17481.3|17473.3|17475.8|17467.8|36
1695750300000|2023-09-26 17:45:00|17476.8|17468.8|17475.3|17467.3|17481.3|17473.3|17473.8|17465.8|48
1695750600000|2023-09-26 17:50:00|17475.8|17467.8|17483.8|17475.8|17485.3|17477.3|17475.3|17467.3|73
1695750900000|2023-09-26 17:55:00|17484.3|17476.3|17484.8|17476.8|17485.8|17477.8|17478.8|17470.8|34
1695751200000|2023-09-26 18:00:00|17484.3|17476.3|17482.3|17474.3|17487.8|17479.8|17478.3|17470.3|66
1695751500000|2023-09-26 18:05:00|17481.8|17473.8|17471.3|17463.3|17485.3|17477.3|17471.3|17463.3|48
1695751800000|2023-09-26 18:10:00|17471.8|17463.8|17465.3|17457.3|17475.3|17467.3|17461.3|17453.3|54
1695752100000|2023-09-26 18:15:00|17465.8|17457.8|17462.3|17454.3|17471.3|17463.3|17461.8|17453.8|45
1695752400000|2023-09-26 18:20:00|17462.8|17454.8|17467.3|17459.3|17469.8|17461.8|17457.3|17449.3|47
1695752700000|2023-09-26 18:25:00|17466.8|17458.8|17459.3|17451.3|17466.8|17458.8|17457.8|17449.8|27
1695753000000|2023-09-26 18:30:00|17458.8|17450.8|17460.8|17452.8|17468.3|17460.3|17458.3|17450.3|28
1695753300000|2023-09-26 18:35:00|17460.3|17452.3|17456.3|17448.3|17463.3|17455.3|17454.3|17446.3|56
1695753600000|2023-09-26 18:40:00|17456.8|17448.8|17466.3|17458.3|17472.8|17464.8|17455.8|17447.8|127
1695753900000|2023-09-26 18:45:00|17466.8|17458.8|17474.3|17466.3|17478.3|17470.3|17466.8|17458.8|158
1695754200000|2023-09-26 18:50:00|17474.8|17466.8|17474.8|17466.8|17479.8|17471.8|17471.8|17463.8|38
1695754500000|2023-09-26 18:55:00|17475.8|17467.8|17486.4|17456.4|17486.4|17470.3|17466.8|17456.4|76
1695754800000|2023-09-26 19:00:00|17486.2|17456.2|17484.3|17454.3|17489.2|17459.2|17479.6|17449.6|0
1695755100000|2023-09-26 19:05:00|17484.5|17454.5|17489.4|17459.4|17489.6|17459.6|17484.1|17454.1|0
1695755400000|2023-09-26 19:10:00|17489.3|17459.3|17484.6|17454.6|17494.5|17464.5|17484.4|17454.4|0
1695755700000|2023-09-26 19:15:00|17484.8|17454.8|17475.6|17445.6|17485.1|17455.1|17472.8|17442.8|0
1695756000000|2023-09-26 19:20:00|17475.7|17445.7|17471.6|17441.6|17475.7|17445.7|17471.4|17441.4|0
1695756300000|2023-09-26 19:25:00|17471.4|17441.4|17473|17443|17473.6|17443.6|17466.4|17436.4|0
1695756600000|2023-09-26 19:30:00|17473.2|17443.2|17477.6|17447.6|17482.7|17452.7|17473.2|17443.2|0
1695756900000|2023-09-26 19:35:00|17477.9|17447.9|17484.7|17454.7|17484.8|17454.8|17477.2|17447.2|0
1695757200000|2023-09-26 19:40:00|17484.5|17454.5|17490.2|17460.2|17490.4|17460.4|17482.2|17452.2|0
1695757500000|2023-09-26 19:45:00|17489.9|17459.9|17482.4|17452.4|17490.4|17460.4|17482.4|17452.4|0
1695757800000|2023-09-26 19:50:00|17482.2|17452.2|17491.9|17461.9|17495.7|17465.7|17475.8|17445.8|0
1695758100000|2023-09-26 19:55:00|17492.1|17462.1|17494.7|17464.7|17502.8|17472.8|17491.8|17461.8|0
1695758400000|2023-09-26 20:00:00|17494.8|17464.8|17496.7|17466.7|17498.9|17468.9|17492.1|17462.1|0
1695758700000|2023-09-26 20:05:00|17496.1|17466.1|17510.6|17480.6|17511.9|17481.9|17496|17466|0
1695759000000|2023-09-26 20:10:00|17511.2|17481.2|17505.8|17475.8|17513.7|17483.7|17505.8|17475.8|0
1695759300000|2023-09-26 20:15:00|17505.2|17475.2|17504.3|17474.3|17507.8|17477.8|17504.3|17474.3|0
1695759600000|2023-09-26 20:20:00|17504.9|17474.9|17505.1|17475.1|17507.8|17477.8|17504.9|17474.9|0
1695759900000|2023-09-26 20:25:00|17504.5|17474.5|17506.5|17476.5|17506.5|17476.5|17504.5|17474.5|0
1695760200000|2023-09-26 20:30:00|17505.9|17475.9|17498.9|17468.9|17506.5|17476.5|17498.2|17468.2|0
1695760500000|2023-09-26 20:35:00|17499.5|17469.5|17499.5|17469.5|17499.5|17469.5|17498.9|17468.9|0
1695760800000|2023-09-26 20:40:00|17498.9|17468.9|17497.8|17467.8|17498.9|17468.9|17497.1|17467.1|0
1695761100000|2023-09-26 20:45:00|17497.2|17467.2|17496.5|17466.5|17497.8|17467.8|17496.5|17466.5|0
1695761400000|2023-09-26 20:50:00|17497.1|17467.1|17497.1|17467.1|17497.2|17467.2|17497.1|17467.1|0
1695761700000|2023-09-26 20:55:00|17497.4|17467.4|17497.5|17467.5|17497.5|17467.5|17496.7|17466.7|0
1695762000000|2023-09-26 21:00:00|17497.8|17467.8|17498.3|17468.3|17498.5|17468.5|17496.9|17466.9|0
1695762300000|2023-09-26 21:05:00|17498.2|17468.2|17498.3|17468.3|17500.3|17470.3|17498.2|17468.2|0
1695762600000|2023-09-26 21:10:00|17498.5|17468.5|17497.9|17467.9|17498.6|17468.6|17497.9|17467.9|0
1695762900000|2023-09-26 21:15:00|17497.8|17467.8|17497.8|17467.8|17498.1|17468.1|17497.8|17467.8|0
1695763200000|2023-09-26 21:20:00|17497.9|17467.9|17497.8|17467.8|17497.9|17467.9|17497.3|17467.3|0
1695763500000|2023-09-26 21:25:00|17497.9|17467.9|17497.6|17467.6|17498.4|17468.4|17497.6|17467.6|0
1695763800000|2023-09-26 21:30:00|17497.4|17467.4|17498.3|17468.3|17498.3|17468.3|17497.2|17467.2|0
1695764100000|2023-09-26 21:35:00|17499|17469|17498|17468|17499.5|17469.5|17498|17468|0
1695764400000|2023-09-26 21:40:00|17498.2|17468.2|17497.8|17467.8|17498.2|17468.2|17497.5|17467.5|0
1695764700000|2023-09-26 21:45:00|17497.7|17467.7|17497.6|17467.6|17497.9|17467.9|17497.6|17467.6|0
1695765000000|2023-09-26 21:50:00|17497.5|17467.5|17498.6|17468.6|17499.1|17469.1|17497.5|17467.5|0
1695765300000|2023-09-26 21:55:00|17499.1|17469.1|17498.9|17468.9|17499.1|17469.1|17498.3|17468.3|0
1695765600000|2023-09-26 22:00:00|17500.6|17470.6|17496.5|17466.5|17502.5|17472.5|17495.1|17465.1|0
1695765900000|2023-09-26 22:05:00|17497.1|17467.1|17497.7|17467.7|17502.5|17472.5|17495.7|17465.7|0
1695766200000|2023-09-26 22:10:00|17497.1|17467.1|17495.6|17465.6|17497.1|17467.1|17494.9|17464.9|0
1695766500000|2023-09-26 22:15:00|17495.7|17465.7|17490.3|17460.3|17496.4|17466.4|17490.3|17460.3|0
1695766800000|2023-09-26 22:20:00|17490.9|17460.9|17492|17462|17493|17463|17490.3|17460.3|0
1695767100000|2023-09-26 22:25:00|17491.4|17461.4|17483.3|17453.3|17493.2|17463.2|17483.3|17453.3|0
1695767400000|2023-09-26 22:30:00|17483.6|17453.6|17477.2|17447.2|17483.6|17453.6|17475.2|17445.2|0
1695767700000|2023-09-26 22:35:00|17476.6|17446.6|17471|17441|17476.9|17446.9|17470.3|17440.3|0
1695768000000|2023-09-26 22:40:00|17471.5|17441.5|17474.2|17444.2|17474.8|17444.8|17471|17441|0
1695768300000|2023-09-26 22:45:00|17473.6|17443.6|17472.2|17442.2|17474.8|17444.8|17472.2|17442.2|0
1695768600000|2023-09-26 22:50:00|17472.8|17442.8|17472.7|17442.7|17472.9|17442.9|17471.5|17441.5|0
1695768900000|2023-09-26 22:55:00|17473|17443|17473.8|17443.8|17473.8|17443.8|17473|17443|0
1695769200000|2023-09-26 23:00:00|17476.1|17446.1|17477|17447|17477.4|17447.4|17475.4|17445.4|0
1695769500000|2023-09-26 23:05:00|17477.3|17447.3|17475.7|17445.7|17477.8|17447.8|17475.7|17445.7|0
1695769800000|2023-09-26 23:10:00|17476.3|17446.3|17478.1|17448.1|17478.1|17448.1|17475.4|17445.4|0
1695770100000|2023-09-26 23:15:00|17478.7|17448.7|17483.3|17453.3|17483.9|17453.9|17478.7|17448.7|0
1695770400000|2023-09-26 23:20:00|17482.7|17452.7|17480.8|17450.8|17483.3|17453.3|17478.8|17448.8|0
1695770700000|2023-09-26 23:25:00|17481.4|17451.4|17481.7|17451.7|17483.1|17453.1|17480.4|17450.4|0
1695771000000|2023-09-26 23:30:00|17482.3|17452.3|17481.7|17451.7|17484|17454|17481.7|17451.7|0
1695771300000|2023-09-26 23:35:00|17482.3|17452.3|17483|17453|17484.4|17454.4|17481.7|17451.7|0
1695771600000|2023-09-26 23:40:00|17482.4|17452.4|17481.7|17451.7|17484.4|17454.4|17481.7|17451.7|0
1695771900000|2023-09-26 23:45:00|17481.1|17451.1|17481|17451|17483|17453|17479.7|17449.7|0
1695772200000|2023-09-26 23:50:00|17480.7|17450.7|17481.7|17451.7|17481.7|17451.7|17479.7|17449.7|0
1695772500000|2023-09-26 23:55:00|17482.3|17452.3|17484.8|17454.8|17486.2|17456.2|17481.7|17451.7|0
1695772800000|2023-09-27 00:00:00|17485.4|17455.4|17486.4|17456.4|17487.7|17457.7|17483.5|17453.5|0
1695773100000|2023-09-27 00:05:00|17485.8|17455.8|17492.5|17462.5|17494|17464|17484.3|17454.3|0
1695773400000|2023-09-27 00:10:00|17491.9|17461.9|17530.3|17500.3|17530.3|17500.3|17490.9|17460.9|0
1695773700000|2023-09-27 00:15:00|17529.7|17499.7|17513.7|17483.7|17542|17512|17507.8|17477.8|0
1695774000000|2023-09-27 00:20:00|17513.4|17483.4|17507.9|17477.9|17513.7|17483.7|17507.9|17477.9|0
1695774300000|2023-09-27 00:25:00|17508.2|17478.2|17507.3|17477.3|17508.8|17478.8|17505.8|17475.8|0
1695774600000|2023-09-27 00:30:00|17506.7|17476.7|17510.7|17480.7|17511.3|17481.3|17504.6|17474.6|0
1695774900000|2023-09-27 00:35:00|17510.4|17480.4|17507.6|17477.6|17510.7|17480.7|17504.9|17474.9|0
1695775200000|2023-09-27 00:40:00|17507|17477|17503.8|17473.8|17507.5|17477.5|17503.8|17473.8|0
1695775500000|2023-09-27 00:45:00|17504.1|17474.1|17508|17478|17508.6|17478.6|17503.8|17473.8|0
1695775800000|2023-09-27 00:50:00|17508.3|17478.3|17502|17472|17508.3|17478.3|17500.8|17470.8|0
1695776100000|2023-09-27 00:55:00|17501.4|17471.4|17505.6|17475.6|17507.7|17477.7|17501.4|17471.4|0
1695776400000|2023-09-27 01:00:00|17506.2|17476.2|17498|17468|17506.8|17476.8|17495.6|17465.6|0
1695776700000|2023-09-27 01:05:00|17497.7|17467.7|17499.8|17469.8|17499.8|17469.8|17492.4|17462.4|0
1695777000000|2023-09-27 01:10:00|17500.4|17470.4|17501.8|17471.8|17503|17473|17499.8|17469.8|0
1695777300000|2023-09-27 01:15:00|17502.7|17472.7|17495.3|17490.3|17503|17495.8|17452.8|17447.8|1822
1695777600000|2023-09-27 01:20:00|17493.8|17488.8|17538.8|17533.8|17547.3|17542.3|17492.3|17487.3|1146
1695777900000|2023-09-27 01:25:00|17538.3|17533.3|17547.8|17542.8|17548.8|17543.8|17534.8|17529.8|1144
1695778200000|2023-09-27 01:30:00|17548.3|17543.3|17590.8|17585.8|17602.8|17597.8|17542.3|17537.3|4149
1695778500000|2023-09-27 01:35:00|17590.3|17585.3|17582.5|17577.5|17612.8|17607.8|17556.8|17551.8|3363
1695778800000|2023-09-27 01:40:00|17584.5|17579.5|17553.5|17548.5|17584.5|17579.5|17541.5|17536.5|1736
1695779100000|2023-09-27 01:45:00|17555|17550|17563.5|17558.5|17572|17567|17524|17519|1656
1695779400000|2023-09-27 01:50:00|17563|17558|17598|17593|17598.5|17593.5|17554.5|17549.5|1791
1695779700000|2023-09-27 01:55:00|17598.5|17593.5|17659.5|17654.5|17680|17675|17583.5|17578.5|3746
1695780000000|2023-09-27 02:00:00|17658.5|17653.5|17641|17636|17664.5|17659.5|17635|17630|4147
1695780300000|2023-09-27 02:05:00|17641.5|17636.5|17621.5|17616.5|17651|17646|17618.5|17613.5|1896
1695780600000|2023-09-27 02:10:00|17621|17616|17625|17620|17649.5|17644.5|17619|17614|1547
1695780900000|2023-09-27 02:15:00|17624.5|17619.5|17625.5|17620.5|17633|17628|17611|17606|2425
1695781200000|2023-09-27 02:20:00|17625|17620|17624|17619|17645|17640|17618.5|17613.5|1674
1695781500000|2023-09-27 02:25:00|17622.5|17617.5|17622.5|17617.5|17638|17633|17617.5|17612.5|1122
1695781800000|2023-09-27 02:30:00|17623|17618|17618.5|17613.5|17639.5|17634.5|17609.5|17604.5|1722
1695782100000|2023-09-27 02:35:00|17618|17613|17603.5|17598.5|17628.5|17623.5|17601.5|17596.5|833
1695782400000|2023-09-27 02:40:00|17604|17599|17608.5|17603.5|17621|17616|17596|17591|983
1695782700000|2023-09-27 02:45:00|17611.5|17606.5|17607|17602|17627|17622|17603.5|17598.5|723
1695783000000|2023-09-27 02:50:00|17605|17600|17595.5|17590.5|17619.5|17614.5|17589.5|17584.5|1058
1695783300000|2023-09-27 02:55:00|17596|17591|17575.5|17570.5|17596.5|17591.5|17575|17570|888
1695783600000|2023-09-27 03:00:00|17576|17571|17552.5|17547.5|17579.5|17574.5|17551.5|17546.5|1376
1695783900000|2023-09-27 03:05:00|17552|17547|17573|17568|17580.5|17575.5|17549|17544|862
1695784200000|2023-09-27 03:10:00|17573.5|17568.5|17583.5|17578.5|17590|17585|17572|17567|796
1695784500000|2023-09-27 03:15:00|17584|17579|17612.5|17607.5|17615.5|17610.5|17578.5|17573.5|1555
1695784800000|2023-09-27 03:20:00|17612|17607|17636.5|17631.5|17637|17632|17612|17607|1725
1695785100000|2023-09-27 03:25:00|17637.5|17632.5|17657|17652|17666|17661|17631|17626|1353
1695785400000|2023-09-27 03:30:00|17656.5|17651.5|17678.5|17673.5|17684.5|17679.5|17656.5|17651.5|1617
1695785700000|2023-09-27 03:35:00|17677|17672|17640|17635|17682.5|17677.5|17639.5|17634.5|1197
1695786000000|2023-09-27 03:40:00|17639.5|17634.5|17632.5|17627.5|17644.5|17639.5|17631|17626|1149
1695786300000|2023-09-27 03:45:00|17632|17627|17624.5|17619.5|17636.5|17631.5|17622.5|17617.5|659
1695786600000|2023-09-27 03:50:00|17624|17619|17617.5|17612.5|17624.5|17619.5|17614.5|17609.5|1645
1695786900000|2023-09-27 03:55:00|17617|17612|17609|17604|17617.5|17612.5|17602|17597|459
1695787200000|2023-09-27 04:00:00|17621.5|17591.5|17622.9|17592.9|17624.1|17594.1|17620.9|17590.9|0
1695787500000|2023-09-27 04:05:00|17623.2|17593.2|17623.5|17593.5|17624.1|17594.1|17622.3|17592.3|0
1695787800000|2023-09-27 04:10:00|17622.9|17592.9|17622.9|17592.9|17623.5|17593.5|17622|17592|0
1695788100000|2023-09-27 04:15:00|17623.5|17593.5|17624.1|17594.1|17624.1|17594.1|17622|17592|0
1695788400000|2023-09-27 04:20:00|17623.5|17593.5|17622.4|17592.4|17624.1|17594.1|17622|17592|0
1695788700000|2023-09-27 04:25:00|17623|17593|17621.5|17591.5|17623.6|17593.6|17620.9|17590.9|0
1695789000000|2023-09-27 04:30:00|17622.1|17592.1|17625.1|17595.1|17625.1|17595.1|17622.1|17592.1|0
1695789300000|2023-09-27 04:35:00|17625.4|17595.4|17626.4|17596.4|17627.3|17597.3|17624.5|17594.5|0
1695789600000|2023-09-27 04:40:00|17625.8|17595.8|17627.1|17597.1|17628|17598|17625.3|17595.3|0
1695789900000|2023-09-27 04:45:00|17627.8|17597.8|17627.7|17597.7|17629.8|17599.8|17626.2|17596.2|0
1695790200000|2023-09-27 04:50:00|17627.4|17597.4|17627.7|17597.7|17628.9|17598.9|17626.8|17596.8|0
1695790500000|2023-09-27 04:55:00|17628.3|17598.3|17631.9|17601.9|17631.9|17601.9|17628.3|17598.3|22
1695790800000|2023-09-27 05:00:00|17631.3|17601.3|17589.5|17584.5|17631.3|17610|17586.5|17581.5|770
1695791100000|2023-09-27 05:05:00|17589|17584|17611.5|17606.5|17611.5|17606.5|17575|17570|2270
1695791400000|2023-09-27 05:10:00|17612|17607|17593.5|17588.5|17617.5|17612.5|17591|17586|1319
1695791700000|2023-09-27 05:15:00|17592|17587|17561.3|17556.3|17593.5|17588.5|17561.3|17556.3|474
1695792000000|2023-09-27 05:20:00|17560.8|17555.8|17548.7|17543.7|17565.2|17560.2|17538.7|17533.7|409
1695792300000|2023-09-27 05:25:00|17548.2|17543.2|17566.2|17561.2|17575.2|17570.2|17541.2|17536.2|613
1695792600000|2023-09-27 05:30:00|17566.7|17561.7|17554.2|17549.2|17577.2|17572.2|17550.7|17545.7|420
1695792900000|2023-09-27 05:35:00|17557.2|17552.2|17559.2|17554.2|17584.7|17579.7|17556.7|17551.7|420
1695793200000|2023-09-27 05:40:00|17558.7|17553.7|17571.2|17566.2|17584.2|17579.2|17558.7|17553.7|408
1695793500000|2023-09-27 05:45:00|17571.7|17566.7|17570.2|17565.2|17582.7|17577.7|17562.2|17557.2|716
1695793800000|2023-09-27 05:50:00|17570.7|17565.7|17588.7|17583.7|17591.2|17586.2|17566.7|17561.7|674
1695794100000|2023-09-27 05:55:00|17588.2|17583.2|17572.7|17567.7|17588.2|17583.2|17571.7|17566.7|323
1695794400000|2023-09-27 06:00:00|17572.2|17567.2|17576.2|17571.2|17584.2|17579.2|17567.2|17562.2|415
1695794700000|2023-09-27 06:05:00|17575.7|17570.7|17603.2|17598.2|17610.7|17605.7|17565.2|17560.2|655
1695795000000|2023-09-27 06:10:00|17602.7|17597.7|17596.2|17591.2|17616.2|17611.2|17587.2|17582.2|591
1695795300000|2023-09-27 06:15:00|17596.7|17591.7|17583.7|17578.7|17604.7|17599.7|17577.7|17572.7|931
1695795600000|2023-09-27 06:20:00|17582.7|17577.7|17583.7|17578.7|17595.7|17590.7|17574.2|17569.2|652
1695795900000|2023-09-27 06:25:00|17585.2|17580.2|17612.2|17607.2|17616.2|17611.2|17583.7|17578.7|357
1695796200000|2023-09-27 06:30:00|17613.2|17608.2|17612.7|17607.7|17631.7|17626.7|17604.2|17599.2|449
1695796500000|2023-09-27 06:35:00|17613.2|17608.2|17619.7|17614.7|17626.2|17621.2|17612.2|17607.2|306
1695796800000|2023-09-27 06:40:00|17620.2|17615.2|17617.2|17612.2|17620.2|17615.2|17605.7|17600.7|318
1695797100000|2023-09-27 06:45:00|17620.2|17615.2|17629.2|17624.2|17630.2|17625.2|17612.7|17607.7|339
1695797400000|2023-09-27 06:50:00|17627.2|17622.2|17618.2|17613.2|17628.7|17623.7|17613.2|17608.2|248
1695797700000|2023-09-27 06:55:00|17617.7|17612.7|17619.2|17614.2|17633.2|17628.2|17617.7|17612.7|585
1695798000000|2023-09-27 07:00:00|17618.2|17613.2|17607.7|17602.7|17621.7|17616.7|17599.7|17594.7|610
1695798300000|2023-09-27 07:05:00|17608.2|17603.2|17586.2|17581.2|17611.2|17606.2|17585.7|17580.7|560
1695798600000|2023-09-27 07:10:00|17586.7|17581.7|17587.2|17582.2|17596.2|17591.2|17576.2|17571.2|645
1695798900000|2023-09-27 07:15:00|17586.7|17581.7|17588.2|17583.2|17593.7|17588.7|17584.7|17579.7|357
1695799200000|2023-09-27 07:20:00|17587.2|17582.2|17605.2|17600.2|17609.7|17604.7|17584.7|17579.7|561
1695799500000|2023-09-27 07:25:00|17604.7|17599.7|17613.2|17608.2|17615.2|17610.2|17597.2|17592.2|490
1695799800000|2023-09-27 07:30:00|17613.7|17608.7|17601.2|17596.2|17618.2|17613.2|17599.2|17594.2|665
1695800100000|2023-09-27 07:35:00|17600.7|17595.7|17597.2|17592.2|17603.7|17598.7|17590.2|17585.2|611
1695800400000|2023-09-27 07:40:00|17596.7|17591.7|17581.2|17576.2|17604.2|17599.2|17580.2|17575.2|754
1695800700000|2023-09-27 07:45:00|17581.7|17576.7|17588.2|17583.2|17596.2|17591.2|17576.7|17571.7|686
1695801000000|2023-09-27 07:50:00|17588.7|17583.7|17576.2|17571.2|17588.7|17583.7|17575.7|17570.7|768
1695801300000|2023-09-27 07:55:00|17576.7|17571.7|17588.7|17583.7|17592.7|17587.7|17576.7|17571.7|998
1695801600000|2023-09-27 08:00:00|17586.7|17581.7|17608.7|17603.7|17608.7|17603.7|17580.7|17575.7|894
1695801900000|2023-09-27 08:05:00|17609.2|17604.2|17621.2|17616.2|17632.7|17627.7|17607.2|17602.2|1168
1695802200000|2023-09-27 08:10:00|17619.2|17614.2|17617.2|17612.2|17629.2|17624.2|17613.7|17608.7|3701
1695802500000|2023-09-27 08:15:00|17616.7|17611.7|17603.7|17598.7|17623.2|17618.2|17601.7|17596.7|1286
1695802800000|2023-09-27 08:20:00|17605.2|17600.2|17604.2|17599.2|17617.2|17612.2|17602.7|17597.7|680
1695803100000|2023-09-27 08:25:00|17604.7|17599.7|17608.7|17603.7|17621.7|17616.7|17601.2|17596.2|551
1695803400000|2023-09-27 08:30:00|17621.8|17591.8|17629.4|17599.4|17630|17600|17621.2|17591.2|2
1695803700000|2023-09-27 08:35:00|17628.8|17598.8|17621.5|17591.5|17628.8|17598.8|17617.6|17587.6|0
1695804000000|2023-09-27 08:40:00|17620.5|17590.5|17614.5|17584.5|17622.1|17592.1|17610.6|17580.6|0
1695804300000|2023-09-27 08:45:00|17615.1|17585.1|17613.3|17583.3|17616.7|17586.7|17613|17583|0
1695804600000|2023-09-27 08:50:00|17612.7|17582.7|17611.5|17581.5|17616|17586|17610.6|17580.6|0
1695804900000|2023-09-27 08:55:00|17611.8|17581.8|17615.5|17585.5|17615.5|17585.5|17611.2|17581.2|0
1695805200000|2023-09-27 09:00:00|17615.8|17585.8|17615.4|17585.4|17617.3|17587.3|17613.1|17583.1|0
1695805500000|2023-09-27 09:05:00|17616|17586|17617.8|17587.8|17620.2|17590.2|17613.3|17583.3|0
1695805800000|2023-09-27 09:10:00|17618.1|17588.1|17621.5|17591.5|17622.6|17592.6|17615.4|17585.4|0
1695806100000|2023-09-27 09:15:00|17611.2|17603.2|17626.7|17618.7|17626.7|17618.7|17604.7|17596.7|47
1695806400000|2023-09-27 09:20:00|17627.7|17619.7|17617.7|17609.7|17629.2|17621.2|17614.2|17606.2|360
1695806700000|2023-09-27 09:25:00|17615.2|17607.2|17622.2|17614.2|17624.2|17616.2|17614.7|17606.7|156
1695807000000|2023-09-27 09:30:00|17621.7|17613.7|17614.7|17606.7|17626.2|17618.2|17614.7|17606.7|41
1695807300000|2023-09-27 09:35:00|17615.2|17607.2|17607.2|17599.2|17621.2|17613.2|17606.7|17598.7|67
1695807600000|2023-09-27 09:40:00|17607.7|17599.7|17597.7|17589.7|17609.7|17601.7|17595.7|17587.7|91
1695807900000|2023-09-27 09:45:00|17597.2|17589.2|17612.2|17604.2|17612.2|17604.2|17596.7|17588.7|47
1695808200000|2023-09-27 09:50:00|17612.7|17604.7|17613.2|17605.2|17613.7|17605.7|17609.2|17601.2|20
1695808500000|2023-09-27 09:55:00|17613.7|17605.7|17613.7|17605.7|17615.7|17607.7|17604.7|17596.7|58
1695808800000|2023-09-27 10:00:00|17614.2|17606.2|17617.2|17609.2|17618.7|17610.7|17612.2|17604.2|51
1695809100000|2023-09-27 10:05:00|17617.7|17609.7|17610.7|17602.7|17618.7|17610.7|17610.7|17602.7|70
1695809400000|2023-09-27 10:10:00|17610.2|17602.2|17601.2|17593.2|17610.7|17602.7|17601.2|17593.2|80
1695809700000|2023-09-27 10:15:00|17600.2|17592.2|17608.7|17600.7|17610.2|17602.2|17598.7|17590.7|74
1695810000000|2023-09-27 10:20:00|17609.2|17601.2|17609.2|17601.2|17613.2|17605.2|17607.7|17599.7|70
1695810300000|2023-09-27 10:25:00|17609.7|17601.7|17620.2|17612.2|17620.7|17612.7|17607.7|17599.7|58
1695810600000|2023-09-27 10:30:00|17620.7|17612.7|17619.7|17611.7|17623.2|17615.2|17617.2|17609.2|56
1695810900000|2023-09-27 10:35:00|17620.2|17612.2|17614.2|17606.2|17620.7|17612.7|17614.2|17606.2|63
1695811200000|2023-09-27 10:40:00|17613.7|17605.7|17612.2|17604.2|17617.2|17609.2|17607.7|17599.7|38
1695811500000|2023-09-27 10:45:00|17611.7|17603.7|17615.2|17607.2|17624.7|17616.7|17609.7|17601.7|171
1695811800000|2023-09-27 10:50:00|17615.7|17607.7|17616.2|17608.2|17619.7|17611.7|17613.7|17605.7|6
1695812100000|2023-09-27 10:55:00|17615.7|17607.7|17619.7|17611.7|17619.7|17611.7|17612.2|17604.2|11
1695812400000|2023-09-27 11:00:00|17620.2|17612.2|17624.2|17616.2|17624.2|17616.2|17613.7|17605.7|89
1695812700000|2023-09-27 11:05:00|17623.7|17615.7|17616.2|17608.2|17624.2|17616.2|17609.7|17601.7|74
1695813000000|2023-09-27 11:10:00|17615.7|17607.7|17608.7|17600.7|17622.7|17614.7|17608.7|17600.7|61
1695813300000|2023-09-27 11:15:00|17609.2|17601.2|17613.2|17605.2|17613.2|17605.2|17605.7|17597.7|53
1695813600000|2023-09-27 11:20:00|17612.7|17604.7|17612.7|17604.7|17613.7|17605.7|17608.2|17600.2|89
1695813900000|2023-09-27 11:25:00|17611.2|17603.2|17616.7|17608.7|17625.2|17617.2|17608.2|17600.2|189
1695814200000|2023-09-27 11:30:00|17617.2|17609.2|17607.2|17599.2|17617.7|17609.7|17606.7|17598.7|28
1695814500000|2023-09-27 11:35:00|17607.7|17599.7|17595.2|17587.2|17607.7|17599.7|17593.2|17585.2|71
1695814800000|2023-09-27 11:40:00|17595.7|17587.7|17597.2|17589.2|17600.2|17592.2|17593.7|17585.7|151
1695815100000|2023-09-27 11:45:00|17596.7|17588.7|17604.7|17596.7|17604.7|17596.7|17596.7|17588.7|106
1695815400000|2023-09-27 11:50:00|17605.2|17597.2|17610.7|17602.7|17611.2|17603.2|17604.7|17596.7|30
1695815700000|2023-09-27 11:55:00|17610.2|17602.2|17610.2|17602.2|17611.2|17603.2|17608.7|17600.7|36
1695816000000|2023-09-27 12:00:00|17609.7|17601.7|17604.7|17596.7|17611.2|17603.2|17602.2|17594.2|35
1695816300000|2023-09-27 12:05:00|17604.2|17596.2|17608.2|17600.2|17609.2|17601.2|17598.7|17590.7|45
1695816600000|2023-09-27 12:10:00|17607.7|17599.7|17604.7|17596.7|17611.7|17603.7|17601.7|17593.7|88
1695816900000|2023-09-27 12:15:00|17605.2|17597.2|17605.2|17597.2|17610.7|17602.7|17604.2|17596.2|25
1695817200000|2023-09-27 12:20:00|17605.7|17597.7|17600.7|17592.7|17608.2|17600.2|17598.7|17590.7|17
1695817500000|2023-09-27 12:25:00|17600.2|17592.2|17602.7|17594.7|17605.2|17597.2|17598.2|17590.2|22
1695817800000|2023-09-27 12:30:00|17603.2|17595.2|17607.7|17599.7|17609.2|17601.2|17593.7|17585.7|52
1695818100000|2023-09-27 12:35:00|17607.2|17599.2|17607.2|17599.2|17612.2|17604.2|17605.2|17597.2|85
1695818400000|2023-09-27 12:40:00|17606.7|17598.7|17610.2|17602.2|17610.2|17602.2|17604.2|17596.2|20
1695818700000|2023-09-27 12:45:00|17609.7|17601.7|17610.2|17602.2|17614.7|17606.7|17608.7|17600.7|55
1695819000000|2023-09-27 12:50:00|17609.7|17601.7|17615.7|17607.7|17618.2|17610.2|17609.7|17601.7|107
1695819300000|2023-09-27 12:55:00|17616.2|17608.2|17618.2|17610.2|17621.2|17613.2|17613.7|17605.7|86
1695819600000|2023-09-27 13:00:00|17616.7|17608.7|17612.2|17604.2|17620.2|17612.2|17610.7|17602.7|63
1695819900000|2023-09-27 13:05:00|17611.7|17603.7|17629.7|17621.7|17631.7|17623.7|17608.2|17600.2|57
1695820200000|2023-09-27 13:10:00|17630.2|17622.2|17635.7|17627.7|17639.7|17631.7|17627.7|17619.7|57
1695820500000|2023-09-27 13:15:00|17636.2|17628.2|17642.7|17634.7|17647.2|17639.2|17636.2|17628.2|103
1695820800000|2023-09-27 13:20:00|17642.2|17634.2|17633.2|17625.2|17642.2|17634.2|17630.7|17622.7|21
1695821100000|2023-09-27 13:25:00|17633.7|17625.7|17620.7|17612.7|17634.2|17626.2|17620.7|17612.7|94
1695821400000|2023-09-27 13:30:00|17620.2|17612.2|17610.2|17602.2|17630.7|17622.7|17584.2|17576.2|356
1695821700000|2023-09-27 13:35:00|17609.7|17601.7|17584.7|17576.7|17620.2|17612.2|17583.7|17575.7|169
1695822000000|2023-09-27 13:40:00|17584.2|17576.2|17599.7|17591.7|17599.7|17591.7|17574.2|17566.2|282
1695822300000|2023-09-27 13:45:00|17599.2|17591.2|17568.7|17560.7|17603.7|17595.7|17566.2|17558.2|201
1695822600000|2023-09-27 13:50:00|17569.2|17561.2|17578.7|17570.7|17580.2|17572.2|17566.7|17558.7|136
1695822900000|2023-09-27 13:55:00|17578.2|17570.2|17587.2|17579.2|17593.2|17585.2|17571.7|17563.7|86
1695823200000|2023-09-27 14:00:00|17587.7|17579.7|17572.7|17564.7|17599.2|17591.2|17568.2|17560.2|151
1695823500000|2023-09-27 14:05:00|17573.2|17565.2|17553.2|17545.2|17576.2|17568.2|17545.2|17537.2|228
1695823800000|2023-09-27 14:10:00|17553.7|17545.7|17553.2|17545.2|17563.7|17555.7|17546.7|17538.7|143
1695824100000|2023-09-27 14:15:00|17552.7|17544.7|17550.7|17542.7|17559.7|17551.7|17547.7|17539.7|82
1695824400000|2023-09-27 14:20:00|17551.2|17543.2|17569.7|17561.7|17570.2|17562.2|17551.2|17543.2|152
1695824700000|2023-09-27 14:25:00|17570.2|17562.2|17576.7|17568.7|17579.7|17571.7|17565.7|17557.7|161
1695825000000|2023-09-27 14:30:00|17574.7|17566.7|17574.7|17566.7|17576.2|17568.2|17561.7|17553.7|73
1695825300000|2023-09-27 14:35:00|17574.2|17566.2|17559.7|17551.7|17579.2|17571.2|17558.2|17550.2|43
1695825600000|2023-09-27 14:40:00|17560.2|17552.2|17561.7|17553.7|17565.2|17557.2|17553.2|17545.2|53
1695825900000|2023-09-27 14:45:00|17562.2|17554.2|17561.7|17553.7|17571.2|17563.2|17554.2|17546.2|33
1695826200000|2023-09-27 14:50:00|17561.2|17553.2|17540.2|17532.2|17562.7|17554.7|17532.7|17524.7|191
1695826500000|2023-09-27 14:55:00|17540.7|17532.7|17540.2|17532.2|17547.7|17539.7|17538.2|17530.2|44
1695826800000|2023-09-27 15:00:00|17539.7|17531.7|17555.2|17547.2|17565.2|17557.2|17534.2|17526.2|61
1695827100000|2023-09-27 15:05:00|17555.7|17547.7|17567.2|17559.2|17567.7|17559.7|17543.2|17535.2|61
1695827400000|2023-09-27 15:10:00|17566.7|17558.7|17572.2|17564.2|17575.2|17567.2|17559.2|17551.2|100
1695827700000|2023-09-27 15:15:00|17572.7|17564.7|17560.2|17552.2|17573.2|17565.2|17558.2|17550.2|69
1695828000000|2023-09-27 15:20:00|17559.7|17551.7|17559.2|17551.2|17567.2|17559.2|17554.7|17546.7|55
1695828300000|2023-09-27 15:25:00|17559.7|17551.7|17570.7|17562.7|17570.7|17562.7|17552.7|17544.7|49
1695828600000|2023-09-27 15:30:00|17570.2|17562.2|17574.2|17566.2|17576.7|17568.7|17566.7|17558.7|40
1695828900000|2023-09-27 15:35:00|17574.7|17566.7|17561.7|17553.7|17574.7|17566.7|17559.2|17551.2|28
1695829200000|2023-09-27 15:40:00|17560.7|17552.7|17548.2|17540.2|17561.7|17553.7|17548.2|17540.2|66
1695829500000|2023-09-27 15:45:00|17548.7|17540.7|17554.7|17546.7|17554.7|17546.7|17544.2|17536.2|62
1695829800000|2023-09-27 15:50:00|17555.2|17547.2|17544.2|17536.2|17555.7|17547.7|17542.7|17534.7|49
1695830100000|2023-09-27 15:55:00|17543.7|17535.7|17543.7|17535.7|17549.7|17541.7|17538.2|17530.2|86
1695830400000|2023-09-27 16:00:00|17542.7|17534.7|17521.2|17513.2|17543.2|17535.2|17520.2|17512.2|150
1695830700000|2023-09-27 16:05:00|17520.7|17512.7|17522.2|17514.2|17531.7|17523.7|17516.7|17508.7|112
1695831000000|2023-09-27 16:10:00|17522.7|17514.7|17513.2|17505.2|17527.2|17519.2|17512.2|17504.2|59
1695831300000|2023-09-27 16:15:00|17513.7|17505.7|17517.2|17509.2|17518.7|17510.7|17509.2|17501.2|68
1695831600000|2023-09-27 16:20:00|17517.7|17509.7|17513.7|17505.7|17518.2|17510.2|17513.7|17505.7|205
1695831900000|2023-09-27 16:25:00|17513.2|17505.2|17517.2|17509.2|17520.2|17512.2|17510.7|17502.7|43
1695832200000|2023-09-27 16:30:00|17516.7|17508.7|17519.7|17511.7|17519.7|17511.7|17507.2|17499.2|89
1695832500000|2023-09-27 16:35:00|17519.2|17511.2|17512.2|17504.2|17521.7|17513.7|17511.7|17503.7|27
1695832800000|2023-09-27 16:40:00|17511.7|17503.7|17528.7|17520.7|17531.7|17523.7|17511.2|17503.2|113
1695833100000|2023-09-27 16:45:00|17529.2|17521.2|17526.2|17518.2|17532.2|17524.2|17525.2|17517.2|19
1695833400000|2023-09-27 16:50:00|17526.7|17518.7|17525.2|17517.2|17527.7|17519.7|17519.2|17511.2|39
1695833700000|2023-09-27 16:55:00|17525.7|17517.7|17527.7|17519.7|17533.7|17525.7|17523.7|17515.7|125
1695834000000|2023-09-27 17:00:00|17527.2|17519.2|17533.2|17525.2|17534.7|17526.7|17526.2|17518.2|31
1695834300000|2023-09-27 17:05:00|17533.7|17525.7|17531.2|17523.2|17534.2|17526.2|17526.2|17518.2|11
1695834600000|2023-09-27 17:10:00|17530.7|17522.7|17506.2|17498.2|17531.2|17523.2|17501.7|17493.7|46
1695834900000|2023-09-27 17:15:00|17505.7|17497.7|17507.7|17499.7|17512.7|17504.7|17499.7|17491.7|76
1695835200000|2023-09-27 17:20:00|17507.2|17499.2|17497.2|17489.2|17507.2|17499.2|17493.7|17485.7|36
1695835500000|2023-09-27 17:25:00|17495.7|17487.7|17491.2|17483.2|17496.7|17488.7|17487.2|17479.2|28
1695835800000|2023-09-27 17:30:00|17490.7|17482.7|17495.7|17487.7|17496.7|17488.7|17487.7|17479.7|33
1695836100000|2023-09-27 17:35:00|17495.2|17487.2|17487.2|17479.2|17496.2|17488.2|17487.2|17479.2|21
1695836400000|2023-09-27 17:40:00|17486.7|17478.7|17494.2|17486.2|17494.2|17486.2|17477.7|17469.7|66
1695836700000|2023-09-27 17:45:00|17493.7|17485.7|17503.2|17495.2|17505.7|17497.7|17493.2|17485.2|25
1695837000000|2023-09-27 17:50:00|17503.7|17495.7|17512.7|17504.7|17514.7|17506.7|17501.2|17493.2|11
1695837300000|2023-09-27 17:55:00|17512.2|17504.2|17515.2|17507.2|17517.7|17509.7|17507.2|17499.2|22
1695837600000|2023-09-27 18:00:00|17514.7|17506.7|17514.7|17506.7|17517.2|17509.2|17504.7|17496.7|9
1695837900000|2023-09-27 18:05:00|17514.2|17506.2|17508.2|17500.2|17520.7|17512.7|17507.7|17499.7|14
1695838200000|2023-09-27 18:10:00|17508.7|17500.7|17513.7|17505.7|17516.2|17508.2|17505.7|17497.7|23
1695838500000|2023-09-27 18:15:00|17513.2|17505.2|17509.2|17501.2|17518.7|17510.7|17506.7|17498.7|23
1695838800000|2023-09-27 18:20:00|17509.7|17501.7|17519.2|17511.2|17519.2|17511.2|17506.2|17498.2|64
1695839100000|2023-09-27 18:25:00|17519.7|17511.7|17534.2|17526.2|17535.2|17527.2|17515.2|17507.2|47
1695839400000|2023-09-27 18:30:00|17534.7|17526.7|17548.7|17540.7|17551.2|17543.2|17534.7|17526.7|47
1695839700000|2023-09-27 18:35:00|17548.2|17540.2|17559.7|17551.7|17559.7|17551.7|17548.2|17540.2|78
1695840000000|2023-09-27 18:40:00|17560.2|17552.2|17568.7|17560.7|17568.7|17560.7|17554.2|17546.2|123
1695840300000|2023-09-27 18:45:00|17568.2|17560.2|17562.2|17554.2|17573.2|17565.2|17559.2|17551.2|65
1695840600000|2023-09-27 18:50:00|17562.7|17554.7|17568.2|17560.2|17568.2|17560.2|17557.2|17549.2|39
1695840900000|2023-09-27 18:55:00|17568.7|17560.7|17576.3|17546.3|17576.4|17563.7|17558.2|17546.3|92
1695841200000|2023-09-27 19:00:00|17576.1|17546.1|17587.3|17557.3|17587.4|17557.4|17567.9|17537.9|0
1695841500000|2023-09-27 19:05:00|17587.4|17557.4|17595.8|17565.8|17596|17566|17585.6|17555.6|0
1695841800000|2023-09-27 19:10:00|17596|17566|17589.9|17559.9|17609.2|17579.2|17589.7|17559.7|0
1695842100000|2023-09-27 19:15:00|17590|17560|17580.3|17550.3|17590.4|17560.4|17576.8|17546.8|0
1695842400000|2023-09-27 19:20:00|17580.4|17550.4|17587.3|17557.3|17590.9|17560.9|17580.3|17550.3|0
1695842700000|2023-09-27 19:25:00|17587.1|17557.1|17576.4|17546.4|17592.3|17562.3|17576.1|17546.1|0
1695843000000|2023-09-27 19:30:00|17576.2|17546.2|17578.9|17548.9|17579.3|17549.3|17569.6|17539.6|0
1695843300000|2023-09-27 19:35:00|17581.4|17551.4|17568|17538|17581.4|17551.4|17561.9|17531.9|0
1695843600000|2023-09-27 19:40:00|17567.8|17537.8|17562.8|17532.8|17569.2|17539.2|17557.9|17527.9|0
1695843900000|2023-09-27 19:45:00|17562.7|17532.7|17568.9|17538.9|17574|17544|17553.6|17523.6|0
1695844200000|2023-09-27 19:50:00|17569.7|17539.7|17575.7|17545.7|17579.1|17549.1|17568.5|17538.5|0
1695844500000|2023-09-27 19:55:00|17575.6|17545.6|17576.1|17546.1|17583.7|17553.7|17560.4|17530.4|0
1695844800000|2023-09-27 20:00:00|17576.7|17546.7|17581.8|17551.8|17588.3|17558.3|17573.1|17543.1|0
1695845100000|2023-09-27 20:05:00|17581.2|17551.2|17584.4|17554.4|17585.8|17555.8|17580.4|17550.4|0
1695845400000|2023-09-27 20:10:00|17583.8|17553.8|17589.8|17559.8|17590.5|17560.5|17582.8|17552.8|0
1695845700000|2023-09-27 20:15:00|17590.4|17560.4|17586.5|17556.5|17591.2|17561.2|17585.8|17555.8|0
1695846000000|2023-09-27 20:20:00|17585.9|17555.9|17590.4|17560.4|17592.4|17562.4|17585.1|17555.1|0
1695846300000|2023-09-27 20:25:00|17591|17561|17592.5|17562.5|17594.5|17564.5|17590.4|17560.4|0
1695846600000|2023-09-27 20:30:00|17593.2|17563.2|17592.5|17562.5|17595.2|17565.2|17592.5|17562.5|0
1695846900000|2023-09-27 20:35:00|17593.2|17563.2|17595.2|17565.2|17595.2|17565.2|17591.9|17561.9|0
1695847200000|2023-09-27 20:40:00|17595.8|17565.8|17594.6|17564.6|17595.9|17565.9|17593.2|17563.2|0
1695847500000|2023-09-27 20:45:00|17594|17564|17593.9|17563.9|17595.2|17565.2|17593.2|17563.2|0
1695847800000|2023-09-27 20:50:00|17594.5|17564.5|17599.2|17569.2|17600.6|17570.6|17594.5|17564.5|0
1695848100000|2023-09-27 20:55:00|17598.6|17568.6|17597.4|17567.4|17599.9|17569.9|17594.8|17564.8|0
1695848400000|2023-09-27 21:00:00|17597.3|17567.3|17596.1|17566.1|17598.2|17568.2|17596.1|17566.1|0
1695848700000|2023-09-27 21:05:00|17597.1|17567.1|17597.9|17567.9|17598.1|17568.1|17595.2|17565.2|0
1695849000000|2023-09-27 21:10:00|17598.3|17568.3|17598.5|17568.5|17598.9|17568.9|17598.3|17568.3|0
1695849300000|2023-09-27 21:15:00|17612.2|17582.2|17613.7|17583.7|17613.7|17583.7|17611.8|17581.8|0
1695849600000|2023-09-27 21:20:00|17613.6|17583.6|17612.7|17582.7|17613.7|17583.7|17612.6|17582.6|0
1695849900000|2023-09-27 21:25:00|17612.5|17582.5|17611.9|17581.9|17612.5|17582.5|17611.9|17581.9|0
1695850200000|2023-09-27 21:30:00|17611.8|17581.8|17611.8|17581.8|17612.2|17582.2|17611.5|17581.5|0
1695850500000|2023-09-27 21:35:00|17611.7|17581.7|17612.7|17582.7|17612.7|17582.7|17611.6|17581.6|0
1695850800000|2023-09-27 21:40:00|17612.9|17582.9|17614.7|17584.7|17614.8|17584.8|17612.9|17582.9|0
1695851100000|2023-09-27 21:45:00|17614.3|17584.3|17614|17584|17614.3|17584.3|17613.6|17583.6|0
1695851400000|2023-09-27 21:50:00|17614.1|17584.1|17614|17584|17614.3|17584.3|17613.7|17583.7|0
1695851700000|2023-09-27 21:55:00|17614.2|17584.2|17615.2|17585.2|17615.2|17585.2|17614.2|17584.2|0
1695852000000|2023-09-27 22:00:00|17614.5|17584.5|17602|17572|17615.1|17585.1|17602|17572|0
1695852300000|2023-09-27 22:05:00|17602.6|17572.6|17596.6|17566.6|17604.1|17574.1|17594.6|17564.6|0
1695852600000|2023-09-27 22:10:00|17596|17566|17595.5|17565.5|17597.3|17567.3|17594.6|17564.6|0
1695852900000|2023-09-27 22:15:00|17596.1|17566.1|17593.9|17563.9|17596.1|17566.1|17592.5|17562.5|0
1695853200000|2023-09-27 22:20:00|17593.6|17563.6|17587.9|17557.9|17594.5|17564.5|17586.5|17556.5|0
1695853500000|2023-09-27 22:25:00|17588.5|17558.5|17587.9|17557.9|17589.9|17559.9|17585.2|17555.2|0
1695853800000|2023-09-27 22:30:00|17588.5|17558.5|17589.4|17559.4|17590.8|17560.8|17587.9|17557.9|0
1695854100000|2023-09-27 22:35:00|17590|17560|17591.4|17561.4|17591.4|17561.4|17589.4|17559.4|0
1695854400000|2023-09-27 22:40:00|17592|17562|17594.8|17564.8|17594.8|17564.8|17591.4|17561.4|0
1695854700000|2023-09-27 22:45:00|17594.2|17564.2|17594.2|17564.2|17594.8|17564.8|17592.8|17562.8|0
1695855000000|2023-09-27 22:50:00|17593.6|17563.6|17594.4|17564.4|17595.1|17565.1|17593.1|17563.1|0
1695855300000|2023-09-27 22:55:00|17593.8|17563.8|17595.6|17565.6|17595.6|17565.6|17593.8|17563.8|0
1695855600000|2023-09-27 23:00:00|17595.2|17565.2|17590.8|17560.8|17596.2|17566.2|17590.2|17560.2|0
1695855900000|2023-09-27 23:05:00|17591.4|17561.4|17595.9|17565.9|17595.9|17565.9|17591.4|17561.4|0
1695856200000|2023-09-27 23:10:00|17596.5|17566.5|17594.1|17564.1|17598|17568|17593.8|17563.8|0
1695856500000|2023-09-27 23:15:00|17593.5|17563.5|17595.4|17565.4|17596.8|17566.8|17593.4|17563.4|0
1695856800000|2023-09-27 23:20:00|17596|17566|17594.4|17564.4|17596.1|17566.1|17594.4|17564.4|0
1695857100000|2023-09-27 23:25:00|17595.1|17565.1|17595.9|17565.9|17597.2|17567.2|17594.4|17564.4|0
1695857400000|2023-09-27 23:30:00|17596.5|17566.5|17605.7|17575.7|17606.3|17576.3|17596.5|17566.5|0
1695857700000|2023-09-27 23:35:00|17605.8|17575.8|17608.5|17578.5|17609.1|17579.1|17605.8|17575.8|0
1695858000000|2023-09-27 23:40:00|17607.9|17577.9|17613.2|17583.2|17614.4|17584.4|17607.8|17577.8|0
1695858300000|2023-09-27 23:45:00|17612.6|17582.6|17612.4|17582.4|17613.2|17583.2|17611.1|17581.1|0
1695858600000|2023-09-27 23:50:00|17613|17583|17614.2|17584.2|17615.8|17585.8|17612.4|17582.4|0
1695858900000|2023-09-27 23:55:00|17613.6|17583.6|17613.4|17583.4|17614.1|17584.1|17612|17582|0
1695859200000|2023-09-28 00:00:00|17614|17584|17612.7|17582.7|17614.8|17584.8|17609.3|17579.3|0
1695859500000|2023-09-28 00:05:00|17612.1|17582.1|17616.5|17586.5|17616.8|17586.8|17611.5|17581.5|0
1695859800000|2023-09-28 00:10:00|17615.9|17585.9|17616.7|17586.7|17617.1|17587.1|17614|17584|0
1695860100000|2023-09-28 00:15:00|17616.1|17586.1|17617.7|17587.7|17618.6|17588.6|17615|17585|0
1695860400000|2023-09-28 00:20:00|17617.6|17587.6|17602.2|17572.2|17617.6|17587.6|17600.5|17570.5|0
1695860700000|2023-09-28 00:25:00|17601.9|17571.9|17603|17573|17603.8|17573.8|17600.7|17570.7|0
1695861000000|2023-09-28 00:30:00|17603.1|17573.1|17606.8|17576.8|17606.8|17576.8|17602.3|17572.3|0
1695861300000|2023-09-28 00:35:00|17606.2|17576.2|17611.4|17581.4|17612|17582|17605.3|17575.3|0
1695861600000|2023-09-28 00:40:00|17612|17582|17611.1|17581.1|17612.6|17582.6|17609.9|17579.9|0
1695861900000|2023-09-28 00:45:00|17611.4|17581.4|17609|17579|17614.4|17584.4|17608.4|17578.4|0
1695862200000|2023-09-28 00:50:00|17608.4|17578.4|17606|17576|17608.4|17578.4|17604.8|17574.8|0
1695862500000|2023-09-28 00:55:00|17606.6|17576.6|17609.6|17579.6|17609.6|17579.6|17606.6|17576.6|0
1695862800000|2023-09-28 01:00:00|17609|17579|17609.6|17579.6|17609.6|17579.6|17608.1|17578.1|0
1695863100000|2023-09-28 01:05:00|17609|17579|17604.9|17574.9|17609.6|17579.6|17604|17574|0
1695863400000|2023-09-28 01:10:00|17603.7|17573.7|17604.3|17574.3|17605.2|17575.2|17603.4|17573.4|0
1695863700000|2023-09-28 01:15:00|17605.4|17575.4|17562.2|17557.2|17605.4|17579.2|17539.2|17534.2|1723
1695864000000|2023-09-28 01:20:00|17562.7|17557.7|17566.4|17561.4|17579.9|17574.9|17550.2|17545.2|1085
1695864300000|2023-09-28 01:25:00|17566.9|17561.9|17571.4|17566.4|17573.9|17568.9|17561.4|17556.4|491
1695864600000|2023-09-28 01:30:00|17572.9|17567.9|17517.9|17512.9|17610.9|17605.9|17508.4|17503.4|4409
1695864900000|2023-09-28 01:35:00|17516.9|17511.9|17519.1|17514.1|17527.1|17522.1|17487.6|17482.6|2812
1695865200000|2023-09-28 01:40:00|17519.6|17514.6|17492.1|17487.1|17534.1|17529.1|17492.1|17487.1|2266
1695865500000|2023-09-28 01:45:00|17491.1|17486.1|17517.1|17512.1|17534.1|17529.1|17469.1|17464.1|2956
1695865800000|2023-09-28 01:50:00|17516.6|17511.6|17505.1|17500.1|17523.6|17518.6|17491.1|17486.1|1639
1695866100000|2023-09-28 01:55:00|17504.1|17499.1|17525.1|17520.1|17542.1|17537.1|17501.6|17496.6|1585
1695866400000|2023-09-28 02:00:00|17526.1|17521.1|17488.1|17483.1|17528.1|17523.1|17479.6|17474.6|2111
1695866700000|2023-09-28 02:05:00|17487.1|17482.1|17460.6|17455.6|17504.1|17499.1|17450.6|17445.6|2604
1695867000000|2023-09-28 02:10:00|17461.1|17456.1|17451.6|17446.6|17471.1|17466.1|17444.1|17439.1|1749
1695867300000|2023-09-28 02:15:00|17452.1|17447.1|17433.6|17428.6|17463.6|17458.6|17428.6|17423.6|1952
1695867600000|2023-09-28 02:20:00|17434.1|17429.1|17448.1|17443.1|17459.6|17454.6|17424.1|17419.1|1591
1695867900000|2023-09-28 02:25:00|17447.6|17442.6|17409.1|17404.1|17448.6|17443.6|17402.6|17397.6|1814
1695868200000|2023-09-28 02:30:00|17410.1|17405.1|17418.6|17413.6|17429.6|17424.6|17400.1|17395.1|1701
1695868500000|2023-09-28 02:35:00|17419.1|17414.1|17433.1|17428.1|17443.6|17438.6|17413.6|17408.6|1242
1695868800000|2023-09-28 02:40:00|17432.6|17427.6|17436.1|17431.1|17450.6|17445.6|17417.6|17412.6|1089
1695869100000|2023-09-28 02:45:00|17438.1|17433.1|17418.6|17413.6|17443.1|17438.1|17405.6|17400.6|1134
1695869400000|2023-09-28 02:50:00|17418.1|17413.1|17427.1|17422.1|17433.6|17428.6|17416.1|17411.1|985
1695869700000|2023-09-28 02:55:00|17426.6|17421.6|17391.1|17386.1|17430.1|17425.1|17384.6|17379.6|1702
1695870000000|2023-09-28 03:00:00|17392.1|17387.1|17398.1|17393.1|17411.1|17406.1|17378.1|17373.1|1428
1695870300000|2023-09-28 03:05:00|17399.1|17394.1|17388.6|17383.6|17402.1|17397.1|17382.1|17377.1|959
1695870600000|2023-09-28 03:10:00|17389.1|17384.1|17367.1|17362.1|17397.6|17392.6|17365.1|17360.1|1545
1695870900000|2023-09-28 03:15:00|17367.6|17362.6|17377.1|17372.1|17385.6|17380.6|17356.1|17351.1|1353
1695871200000|2023-09-28 03:20:00|17376.1|17371.1|17386.1|17381.1|17392.6|17387.6|17368.6|17363.6|792
1695871500000|2023-09-28 03:25:00|17385.6|17380.6|17377.6|17372.6|17392.6|17387.6|17370.1|17365.1|918
1695871800000|2023-09-28 03:30:00|17377.1|17372.1|17386.1|17381.1|17391.6|17386.6|17368.1|17363.1|995
1695872100000|2023-09-28 03:35:00|17385.6|17380.6|17385.1|17380.1|17392.1|17387.1|17374.1|17369.1|648
1695872400000|2023-09-28 03:40:00|17384.6|17379.6|17390.1|17385.1|17390.6|17385.6|17379.6|17374.6|550
1695872700000|2023-09-28 03:45:00|17390.6|17385.6|17391.6|17386.6|17398.6|17393.6|17386.6|17381.6|543
1695873000000|2023-09-28 03:50:00|17391.1|17386.1|17390.6|17385.6|17395.1|17390.1|17381.6|17376.6|562
1695873300000|2023-09-28 03:55:00|17391.6|17386.6|17396.6|17391.6|17403.1|17398.1|17387.6|17382.6|747
1695873600000|2023-09-28 04:00:00|17411.6|17381.6|17426.3|17396.3|17426.3|17396.3|17411.3|17381.3|5
1695873900000|2023-09-28 04:05:00|17425.7|17395.7|17412.8|17382.8|17425.7|17395.7|17412.6|17382.6|0
1695874200000|2023-09-28 04:10:00|17413.4|17383.4|17401.2|17371.2|17414.7|17384.7|17400.8|17370.8|0
1695874500000|2023-09-28 04:15:00|17401.4|17371.4|17400.5|17370.5|17405.8|17375.8|17398.8|17368.8|0
1695874800000|2023-09-28 04:20:00|17399.9|17369.9|17398.2|17368.2|17400.5|17370.5|17398.1|17368.1|0
1695875100000|2023-09-28 04:25:00|17398.8|17368.8|17400.7|17370.7|17400.7|17370.7|17398.2|17368.2|0
1695875400000|2023-09-28 04:30:00|17400.1|17370.1|17401|17371|17404.5|17374.5|17400.1|17370.1|0
1695875700000|2023-09-28 04:35:00|17400.7|17370.7|17408.4|17378.4|17408.4|17378.4|17400.7|17370.7|0
1695876000000|2023-09-28 04:40:00|17408.3|17378.3|17409.6|17379.6|17410.2|17380.2|17407.5|17377.5|0
1695876300000|2023-09-28 04:45:00|17410|17380|17414.6|17384.6|17415.3|17385.3|17410|17380|0
1695876600000|2023-09-28 04:50:00|17415.2|17385.2|17410.2|17380.2|17416.6|17386.6|17410.2|17380.2|0
1695876900000|2023-09-28 04:55:00|17410.8|17380.8|17413.7|17383.7|17413.7|17383.7|17410.2|17380.2|13
1695877200000|2023-09-28 05:00:00|17393.1|17388.1|17406.1|17401.1|17412.1|17407.1|17380.6|17375.6|2006
1695877500000|2023-09-28 05:05:00|17405.1|17400.1|17394.1|17389.1|17412.1|17407.1|17389.1|17384.1|993
1695877800000|2023-09-28 05:10:00|17393.6|17388.6|17409.6|17404.6|17421.1|17416.1|17391.1|17386.1|963
1695878100000|2023-09-28 05:15:00|17409.1|17404.1|17435.6|17430.6|17450.6|17445.6|17400.6|17395.6|1649
1695878400000|2023-09-28 05:20:00|17434.6|17429.6|17432.6|17427.6|17442.6|17437.6|17425.1|17420.1|732
1695878700000|2023-09-28 05:25:00|17431.1|17426.1|17437.6|17432.6|17445.1|17440.1|17419.6|17414.6|839
1695879000000|2023-09-28 05:30:00|17437.1|17432.1|17435.6|17430.6|17450.6|17445.6|17426.6|17421.6|932
1695879300000|2023-09-28 05:35:00|17435.1|17430.1|17438.6|17433.6|17445.6|17440.6|17424.6|17419.6|861
1695879600000|2023-09-28 05:40:00|17440.1|17435.1|17415.1|17410.1|17440.1|17435.1|17414.6|17409.6|839
1695879900000|2023-09-28 05:45:00|17414.1|17409.1|17413.6|17408.6|17419.1|17414.1|17406.6|17401.6|761
1695880200000|2023-09-28 05:50:00|17413.1|17408.1|17410.1|17405.1|17418.6|17413.6|17404.6|17399.6|702
1695880500000|2023-09-28 05:55:00|17409.6|17404.6|17404.1|17399.1|17414.6|17409.6|17402.1|17397.1|763
1695880800000|2023-09-28 06:00:00|17404.6|17399.6|17384.6|17379.6|17412.1|17407.1|17374.6|17369.6|1415
1695881100000|2023-09-28 06:05:00|17384.1|17379.1|17381.6|17376.6|17386.6|17381.6|17374.6|17369.6|1299
1695881400000|2023-09-28 06:10:00|17381.1|17376.1|17369.6|17364.6|17384.1|17379.1|17364.1|17359.1|912
1695881700000|2023-09-28 06:15:00|17367.6|17362.6|17340.6|17335.6|17377.1|17372.1|17340.6|17335.6|1262
1695882000000|2023-09-28 06:20:00|17341.1|17336.1|17351.1|17346.1|17358.6|17353.6|17338.6|17333.6|838
1695882300000|2023-09-28 06:25:00|17348.6|17343.6|17344.6|17339.6|17351.1|17346.1|17328.6|17323.6|1128
1695882600000|2023-09-28 06:30:00|17343.1|17338.1|17348.1|17343.1|17359.6|17354.6|17334.6|17329.6|1007
1695882900000|2023-09-28 06:35:00|17347.1|17342.1|17350.6|17345.6|17354.1|17349.1|17342.1|17337.1|494
1695883200000|2023-09-28 06:40:00|17350.1|17345.1|17361.6|17356.6|17364.6|17359.6|17348.6|17343.6|626
1695883500000|2023-09-28 06:45:00|17360.1|17355.1|17351.1|17346.1|17364.6|17359.6|17348.6|17343.6|692
1695883800000|2023-09-28 06:50:00|17349.6|17344.6|17353.6|17348.6|17355.1|17350.1|17347.1|17342.1|524
1695884100000|2023-09-28 06:55:00|17353.1|17348.1|17362.1|17357.1|17367.1|17362.1|17349.6|17344.6|779
1695884400000|2023-09-28 07:00:00|17361.6|17356.6|17365.1|17360.1|17371.1|17366.1|17353.6|17348.6|854
1695884700000|2023-09-28 07:05:00|17363.6|17358.6|17360.1|17355.1|17370.1|17365.1|17353.1|17348.1|670
1695885000000|2023-09-28 07:10:00|17359.6|17354.6|17352.6|17347.6|17362.1|17357.1|17348.1|17343.1|615
1695885300000|2023-09-28 07:15:00|17351.6|17346.6|17346.6|17341.6|17356.1|17351.1|17341.6|17336.6|717
1695885600000|2023-09-28 07:20:00|17347.1|17342.1|17356.1|17351.1|17360.6|17355.6|17345.6|17340.6|576
1695885900000|2023-09-28 07:25:00|17355.1|17350.1|17346.1|17341.1|17356.6|17351.6|17339.6|17334.6|693
1695886200000|2023-09-28 07:30:00|17345.1|17340.1|17345.6|17340.6|17353.1|17348.1|17339.1|17334.1|841
1695886500000|2023-09-28 07:35:00|17345.1|17340.1|17351.1|17346.1|17353.6|17348.6|17342.1|17337.1|790
1695886800000|2023-09-28 07:40:00|17350.1|17345.1|17344.6|17339.6|17354.6|17349.6|17344.1|17339.1|753
1695887100000|2023-09-28 07:45:00|17345.1|17340.1|17357.6|17352.6|17362.6|17357.6|17345.1|17340.1|1037
1695887400000|2023-09-28 07:50:00|17356.1|17351.1|17350.6|17345.6|17364.6|17359.6|17349.6|17344.6|1352
1695887700000|2023-09-28 07:55:00|17350.1|17345.1|17350.1|17345.1|17354.1|17349.1|17345.1|17340.1|1299
1695888000000|2023-09-28 08:00:00|17351.6|17346.6|17345.1|17340.1|17365.6|17360.6|17330.6|17325.6|1380
1695888300000|2023-09-28 08:05:00|17345.6|17340.6|17358.1|17353.1|17375.6|17370.6|17338.6|17333.6|1822
1695888600000|2023-09-28 08:10:00|17359.1|17354.1|17353.1|17348.1|17363.1|17358.1|17352.6|17347.6|861
1695888900000|2023-09-28 08:15:00|17353.6|17348.6|17342.1|17337.1|17357.1|17352.1|17342.1|17337.1|730
1695889200000|2023-09-28 08:20:00|17342.6|17337.6|17343.1|17338.1|17344.1|17339.1|17334.6|17329.6|559
1695889500000|2023-09-28 08:25:00|17342.6|17337.6|17345.6|17340.6|17357.6|17352.6|17341.6|17336.6|1804
1695889800000|2023-09-28 08:30:00|17344.6|17339.6|17371|17341|17372.4|17342.4|17344.6|17330.9|63
1695890100000|2023-09-28 08:35:00|17371.5|17341.5|17371.1|17341.1|17377.1|17347.1|17366.5|17336.5|0
1695890400000|2023-09-28 08:40:00|17370.8|17340.8|17370.6|17340.6|17373.5|17343.5|17368.5|17338.5|0
1695890700000|2023-09-28 08:45:00|17371.2|17341.2|17376.7|17346.7|17379.1|17349.1|17370.5|17340.5|0
1695891000000|2023-09-28 08:50:00|17376.1|17346.1|17379.7|17349.7|17383.4|17353.4|17376.1|17346.1|0
1695891300000|2023-09-28 08:55:00|17379.9|17349.9|17371.9|17341.9|17382.6|17352.6|17369.2|17339.2|0
1695891600000|2023-09-28 09:00:00|17371.3|17341.3|17360.4|17330.4|17373.4|17343.4|17360.4|17330.4|0
1695891900000|2023-09-28 09:05:00|17359.8|17329.8|17344.7|17314.7|17361|17331|17342.9|17312.9|0
1695892200000|2023-09-28 09:10:00|17344.1|17314.1|17315.5|17285.5|17344.7|17314.7|17269.2|17239.2|0
1695892500000|2023-09-28 09:15:00|17315.2|17285.2|17327.6|17319.6|17344.1|17336.1|17315.2|17285.2|564
1695892800000|2023-09-28 09:20:00|17327.1|17319.1|17343.1|17335.1|17343.6|17335.6|17322.6|17314.6|165
1695893100000|2023-09-28 09:25:00|17343.6|17335.6|17344.6|17336.6|17347.1|17339.1|17338.6|17330.6|47
1695893400000|2023-09-28 09:30:00|17344.1|17336.1|17345.1|17337.1|17354.1|17346.1|17342.6|17334.6|180
1695893700000|2023-09-28 09:35:00|17344.6|17336.6|17337.6|17329.6|17347.1|17339.1|17330.1|17322.1|168
1695894000000|2023-09-28 09:40:00|17338.1|17330.1|17371.6|17363.6|17375.6|17367.6|17338.1|17330.1|230
1695894300000|2023-09-28 09:45:00|17371.1|17363.1|17375.1|17367.1|17377.6|17369.6|17370.6|17362.6|111
1695894600000|2023-09-28 09:50:00|17374.6|17366.6|17376.1|17368.1|17381.6|17373.6|17371.1|17363.1|127
1695894900000|2023-09-28 09:55:00|17375.6|17367.6|17384.6|17376.6|17386.1|17378.1|17375.1|17367.1|159
1695895200000|2023-09-28 10:00:00|17385.1|17377.1|17390.1|17382.1|17396.6|17388.6|17383.1|17375.1|160
1695895500000|2023-09-28 10:05:00|17390.6|17382.6|17393.6|17385.6|17394.6|17386.6|17389.6|17381.6|83
1695895800000|2023-09-28 10:10:00|17393.1|17385.1|17390.6|17382.6|17399.1|17391.1|17390.6|17382.6|141
1695896100000|2023-09-28 10:15:00|17391.1|17383.1|17381.6|17373.6|17394.1|17386.1|17380.1|17372.1|187
1695896400000|2023-09-28 10:20:00|17382.1|17374.1|17375.6|17367.6|17382.1|17374.1|17374.1|17366.1|95
1695896700000|2023-09-28 10:25:00|17375.1|17367.1|17372.6|17364.6|17378.6|17370.6|17367.6|17359.6|141
1695897000000|2023-09-28 10:30:00|17373.1|17365.1|17378.6|17370.6|17384.6|17376.6|17372.1|17364.1|160
1695897300000|2023-09-28 10:35:00|17378.1|17370.1|17388.6|17380.6|17389.1|17381.1|17378.1|17370.1|40
1695897600000|2023-09-28 10:40:00|17389.1|17381.1|17391.6|17383.6|17395.1|17387.1|17388.6|17380.6|50
1695897900000|2023-09-28 10:45:00|17392.1|17384.1|17396.6|17388.6|17399.1|17391.1|17388.6|17380.6|105
1695898200000|2023-09-28 10:50:00|17396.1|17388.1|17397.1|17389.1|17397.6|17389.6|17392.6|17384.6|55
1695898500000|2023-09-28 10:55:00|17396.1|17388.1|17402.6|17394.6|17403.1|17395.1|17391.6|17383.6|90
1695898800000|2023-09-28 11:00:00|17401.1|17393.1|17401.6|17393.6|17405.6|17397.6|17397.6|17389.6|153
1695899100000|2023-09-28 11:05:00|17401.1|17393.1|17427.6|17419.6|17429.1|17421.1|17400.1|17392.1|672
1695899400000|2023-09-28 11:10:00|17427.1|17419.1|17421.6|17413.6|17432.1|17424.1|17419.1|17411.1|215
1695899700000|2023-09-28 11:15:00|17422.1|17414.1|17406.1|17398.1|17425.1|17417.1|17403.1|17395.1|176
1695900000000|2023-09-28 11:20:00|17404.6|17396.6|17410.6|17402.6|17414.1|17406.1|17399.6|17391.6|93
1695900300000|2023-09-28 11:25:00|17410.1|17402.1|17401.6|17393.6|17416.1|17408.1|17398.6|17390.6|53
1695900600000|2023-09-28 11:30:00|17402.1|17394.1|17396.6|17388.6|17402.1|17394.1|17393.1|17385.1|67
1695900900000|2023-09-28 11:35:00|17396.1|17388.1|17377.6|17369.6|17403.6|17395.6|17376.1|17368.1|338
1695901200000|2023-09-28 11:40:00|17377.1|17369.1|17389.6|17381.6|17397.6|17389.6|17376.1|17368.1|118
1695901500000|2023-09-28 11:45:00|17390.1|17382.1|17389.1|17381.1|17399.1|17391.1|17389.1|17381.1|55
1695901800000|2023-09-28 11:50:00|17389.6|17381.6|17391.6|17383.6|17400.1|17392.1|17389.6|17381.6|114
1695902100000|2023-09-28 11:55:00|17391.1|17383.1|17397.1|17389.1|17398.6|17390.6|17390.6|17382.6|30
1695902400000|2023-09-28 12:00:00|17396.6|17388.6|17414.6|17406.6|17416.6|17408.6|17396.6|17388.6|68
1695902700000|2023-09-28 12:05:00|17414.1|17406.1|17408.6|17400.6|17418.6|17410.6|17408.1|17400.1|83
1695903000000|2023-09-28 12:10:00|17408.1|17400.1|17412.6|17404.6|17414.6|17406.6|17404.1|17396.1|39
1695903300000|2023-09-28 12:15:00|17413.1|17405.1|17415.1|17407.1|17417.1|17409.1|17407.1|17399.1|69
1695903600000|2023-09-28 12:20:00|17415.6|17407.6|17412.6|17404.6|17419.1|17411.1|17410.6|17402.6|47
1695903900000|2023-09-28 12:25:00|17413.1|17405.1|17412.6|17404.6|17416.6|17408.6|17410.6|17402.6|44
1695904200000|2023-09-28 12:30:00|17413.1|17405.1|17435.6|17427.6|17436.6|17428.6|17399.1|17391.1|269
1695904500000|2023-09-28 12:35:00|17435.1|17427.1|17416.6|17408.6|17441.1|17433.1|17411.6|17403.6|224
1695904800000|2023-09-28 12:40:00|17417.1|17409.1|17393.1|17385.1|17417.1|17409.1|17393.1|17385.1|120
1695905100000|2023-09-28 12:45:00|17392.6|17384.6|17386.1|17378.1|17399.1|17391.1|17384.6|17376.6|136
1695905400000|2023-09-28 12:50:00|17385.6|17377.6|17393.6|17385.6|17400.1|17392.1|17372.1|17364.1|289
1695905700000|2023-09-28 12:55:00|17394.1|17386.1|17382.1|17374.1|17395.1|17387.1|17379.1|17371.1|61
1695906000000|2023-09-28 13:00:00|17380.1|17372.1|17395.1|17387.1|17398.1|17390.1|17379.1|17371.1|105
1695906300000|2023-09-28 13:05:00|17395.6|17387.6|17398.6|17390.6|17411.6|17403.6|17393.6|17385.6|122
1695906600000|2023-09-28 13:10:00|17399.1|17391.1|17389.6|17381.6|17401.1|17393.1|17385.6|17377.6|104
1695906900000|2023-09-28 13:15:00|17390.1|17382.1|17382.6|17374.6|17396.1|17388.1|17380.6|17372.6|37
1695907200000|2023-09-28 13:20:00|17382.1|17374.1|17384.1|17376.1|17391.1|17383.1|17381.1|17373.1|39
1695907500000|2023-09-28 13:25:00|17383.6|17375.6|17384.1|17376.1|17387.6|17379.6|17380.6|17372.6|50
1695907800000|2023-09-28 13:30:00|17384.6|17376.6|17422.1|17414.1|17423.6|17415.6|17376.6|17368.6|383
1695908100000|2023-09-28 13:35:00|17422.6|17414.6|17404.6|17396.6|17423.6|17415.6|17378.6|17370.6|318
1695908400000|2023-09-28 13:40:00|17404.1|17396.1|17364.1|17356.1|17414.6|17406.6|17358.6|17350.6|301
1695908700000|2023-09-28 13:45:00|17363.6|17355.6|17357.1|17349.1|17379.1|17371.1|17352.6|17344.6|442
1695909000000|2023-09-28 13:50:00|17356.6|17348.6|17390.1|17382.1|17390.1|17382.1|17356.6|17348.6|238
1695909300000|2023-09-28 13:55:00|17389.6|17381.6|17385.1|17377.1|17392.1|17384.1|17380.6|17372.6|151
1695909600000|2023-09-28 14:00:00|17384.6|17376.6|17402.6|17394.6|17403.1|17395.1|17381.6|17373.6|264
1695909900000|2023-09-28 14:05:00|17405.6|17397.6|17404.6|17396.6|17408.6|17400.6|17388.1|17380.1|136
1695910200000|2023-09-28 14:10:00|17404.1|17396.1|17410.1|17402.1|17417.1|17409.1|17399.6|17391.6|221
1695910500000|2023-09-28 14:15:00|17410.6|17402.6|17401.6|17393.6|17413.6|17405.6|17379.1|17371.1|206
1695910800000|2023-09-28 14:20:00|17401.1|17393.1|17412.6|17404.6|17413.6|17405.6|17393.6|17385.6|190
1695911100000|2023-09-28 14:25:00|17413.1|17405.1|17410.1|17402.1|17417.1|17409.1|17399.1|17391.1|117
1695911400000|2023-09-28 14:30:00|17410.6|17402.6|17398.6|17390.6|17414.6|17406.6|17385.1|17377.1|149
1695911700000|2023-09-28 14:35:00|17399.1|17391.1|17418.6|17410.6|17419.1|17411.1|17398.6|17390.6|167
1695912000000|2023-09-28 14:40:00|17419.6|17411.6|17421.6|17413.6|17422.6|17414.6|17405.1|17397.1|176
1695912300000|2023-09-28 14:45:00|17422.1|17414.1|17429.6|17421.6|17432.6|17424.6|17420.6|17412.6|177
1695912600000|2023-09-28 14:50:00|17429.1|17421.1|17439.6|17431.6|17440.6|17432.6|17426.6|17418.6|160
1695912900000|2023-09-28 14:55:00|17439.1|17431.1|17440.1|17432.1|17442.1|17434.1|17434.1|17426.1|141
1695913200000|2023-09-28 15:00:00|17439.6|17431.6|17457.1|17449.1|17462.6|17454.6|17434.1|17426.1|647
1695913500000|2023-09-28 15:05:00|17457.6|17449.6|17472.1|17464.1|17477.6|17469.6|17450.6|17442.6|475
1695913800000|2023-09-28 15:10:00|17472.6|17464.6|17463.6|17455.6|17475.1|17467.1|17453.6|17445.6|219
1695914100000|2023-09-28 15:15:00|17463.1|17455.1|17462.6|17454.6|17469.1|17461.1|17460.6|17452.6|126
1695914400000|2023-09-28 15:20:00|17463.1|17455.1|17477.1|17469.1|17477.6|17469.6|17458.6|17450.6|125
1695914700000|2023-09-28 15:25:00|17477.6|17469.6|17482.1|17474.1|17488.6|17480.6|17472.6|17464.6|238
1695915000000|2023-09-28 15:30:00|17481.6|17473.6|17487.6|17479.6|17493.1|17485.1|17481.6|17473.6|158
1695915300000|2023-09-28 15:35:00|17488.1|17480.1|17476.6|17468.6|17489.1|17481.1|17476.1|17468.1|171
1695915600000|2023-09-28 15:40:00|17477.1|17469.1|17506.1|17498.1|17506.6|17498.6|17477.1|17469.1|233
1695915900000|2023-09-28 15:45:00|17505.1|17497.1|17498.6|17490.6|17508.6|17500.6|17496.1|17488.1|149
1695916200000|2023-09-28 15:50:00|17499.1|17491.1|17493.6|17485.6|17508.1|17500.1|17492.1|17484.1|322
1695916500000|2023-09-28 15:55:00|17494.1|17486.1|17501.1|17493.1|17505.1|17497.1|17491.1|17483.1|145
1695916800000|2023-09-28 16:00:00|17501.6|17493.6|17488.6|17480.6|17507.1|17499.1|17480.6|17472.6|138
1695917100000|2023-09-28 16:05:00|17488.1|17480.1|17490.6|17482.6|17496.1|17488.1|17481.6|17473.6|72
1695917400000|2023-09-28 16:10:00|17490.1|17482.1|17494.6|17486.6|17495.1|17487.1|17490.1|17482.1|29
1695917700000|2023-09-28 16:15:00|17494.1|17486.1|17505.6|17497.6|17505.6|17497.6|17490.6|17482.6|62
1695918000000|2023-09-28 16:20:00|17505.1|17497.1|17502.6|17494.6|17506.1|17498.1|17497.1|17489.1|56
1695918300000|2023-09-28 16:25:00|17503.1|17495.1|17516.6|17508.6|17521.6|17513.6|17502.6|17494.6|140
1695918600000|2023-09-28 16:30:00|17517.1|17509.1|17513.1|17505.1|17518.1|17510.1|17510.1|17502.1|60
1695918900000|2023-09-28 16:35:00|17513.6|17505.6|17509.6|17501.6|17514.1|17506.1|17506.1|17498.1|32
1695919200000|2023-09-28 16:40:00|17510.1|17502.1|17511.6|17503.6|17515.6|17507.6|17509.6|17501.6|23
1695919500000|2023-09-28 16:45:00|17512.1|17504.1|17497.1|17489.1|17512.6|17504.6|17496.6|17488.6|60
1695919800000|2023-09-28 16:50:00|17496.6|17488.6|17489.6|17481.6|17505.6|17497.6|17489.1|17481.1|103
1695920100000|2023-09-28 16:55:00|17489.1|17481.1|17495.6|17487.6|17499.1|17491.1|17488.1|17480.1|49
1695920400000|2023-09-28 17:00:00|17496.1|17488.1|17490.6|17482.6|17502.6|17494.6|17489.6|17481.6|66
1695920700000|2023-09-28 17:05:00|17490.1|17482.1|17497.6|17489.6|17499.1|17491.1|17485.6|17477.6|38
1695921000000|2023-09-28 17:10:00|17498.1|17490.1|17495.6|17487.6|17499.1|17491.1|17491.1|17483.1|20
1695921300000|2023-09-28 17:15:00|17495.1|17487.1|17494.6|17486.6|17496.6|17488.6|17490.6|17482.6|50
1695921600000|2023-09-28 17:20:00|17494.1|17486.1|17503.6|17495.6|17505.6|17497.6|17493.1|17485.1|38
1695921900000|2023-09-28 17:25:00|17503.1|17495.1|17489.6|17481.6|17503.6|17495.6|17485.6|17477.6|54
1695922200000|2023-09-28 17:30:00|17490.1|17482.1|17480.1|17472.1|17491.1|17483.1|17479.6|17471.6|81
1695922500000|2023-09-28 17:35:00|17479.6|17471.6|17484.6|17476.6|17488.6|17480.6|17479.1|17471.1|138
1695922800000|2023-09-28 17:40:00|17484.1|17476.1|17478.6|17470.6|17485.1|17477.1|17475.6|17467.6|45
1695923100000|2023-09-28 17:45:00|17479.1|17471.1|17492.1|17484.1|17496.1|17488.1|17477.6|17469.6|61
1695923400000|2023-09-28 17:50:00|17491.6|17483.6|17491.1|17483.1|17495.6|17487.6|17486.1|17478.1|29
1695923700000|2023-09-28 17:55:00|17490.6|17482.6|17485.6|17477.6|17492.1|17484.1|17484.1|17476.1|22
1695924000000|2023-09-28 18:00:00|17486.1|17478.1|17484.6|17476.6|17489.1|17481.1|17484.1|17476.1|29
1695924300000|2023-09-28 18:05:00|17484.1|17476.1|17492.1|17484.1|17497.6|17489.6|17484.1|17476.1|51
1695924600000|2023-09-28 18:10:00|17493.6|17485.6|17496.1|17488.1|17496.1|17488.1|17488.1|17480.1|72
1695924900000|2023-09-28 18:15:00|17497.6|17489.6|17495.6|17487.6|17501.1|17493.1|17495.6|17487.6|54
1695925200000|2023-09-28 18:20:00|17496.1|17488.1|17491.1|17483.1|17497.6|17489.6|17489.6|17481.6|29
1695925500000|2023-09-28 18:25:00|17490.6|17482.6|17491.1|17483.1|17498.1|17490.1|17489.6|17481.6|12
1695925800000|2023-09-28 18:30:00|17491.6|17483.6|17482.1|17474.1|17493.6|17485.6|17482.1|17474.1|28
1695926100000|2023-09-28 18:35:00|17481.6|17473.6|17485.6|17477.6|17488.6|17480.6|17475.6|17467.6|64
1695926400000|2023-09-28 18:40:00|17485.1|17477.1|17486.6|17478.6|17491.6|17483.6|17483.1|17475.1|22
1695926700000|2023-09-28 18:45:00|17486.1|17478.1|17480.6|17472.6|17487.6|17479.6|17476.6|17468.6|91
1695927000000|2023-09-28 18:50:00|17480.1|17472.1|17484.1|17476.1|17487.6|17479.6|17477.6|17469.6|42
1695927300000|2023-09-28 18:55:00|17484.6|17476.6|17507.2|17477.2|17507.2|17483.1|17479.6|17471.6|95
1695927600000|2023-09-28 19:00:00|17507|17477|17514|17484|17514.2|17484.2|17503.7|17473.7|0
1695927900000|2023-09-28 19:05:00|17513.8|17483.8|17511.8|17481.8|17515.5|17485.5|17505.2|17475.2|0
1695928200000|2023-09-28 19:10:00|17511.9|17481.9|17501.3|17471.3|17515.7|17485.7|17497.4|17467.4|0
1695928500000|2023-09-28 19:15:00|17501.2|17471.2|17517.1|17487.1|17520.5|17490.5|17501.2|17471.2|0
1695928800000|2023-09-28 19:20:00|17517.2|17487.2|17524|17494|17524.2|17494.2|17516.7|17486.7|0
1695929100000|2023-09-28 19:25:00|17524.2|17494.2|17534.5|17504.5|17534.8|17504.8|17524|17494|0
1695929400000|2023-09-28 19:30:00|17534.3|17504.3|17517.1|17487.1|17535|17505|17516.9|17486.9|0
1695929700000|2023-09-28 19:35:00|17516.9|17486.9|17500.3|17470.3|17516.9|17486.9|17498.1|17468.1|0
1695930000000|2023-09-28 19:40:00|17500.2|17470.2|17508.1|17478.1|17508.1|17478.1|17497.3|17467.3|0
1695930300000|2023-09-28 19:45:00|17508.2|17478.2|17509|17479|17510.7|17480.7|17503.4|17473.4|0
1695930600000|2023-09-28 19:50:00|17509.5|17479.5|17507.8|17477.8|17513.3|17483.3|17502.8|17472.8|0
1695930900000|2023-09-28 19:55:00|17507.6|17477.6|17523|17493|17524.8|17494.8|17507.6|17477.6|0
1695931200000|2023-09-28 20:00:00|17523.2|17493.2|17514.1|17484.1|17524.1|17494.1|17513.4|17483.4|0
1695931500000|2023-09-28 20:05:00|17514.7|17484.7|17533.6|17503.6|17533.6|17503.6|17514.7|17484.7|0
1695931800000|2023-09-28 20:10:00|17533|17503|17538.5|17508.5|17539.9|17509.9|17532.3|17502.3|0
1695932100000|2023-09-28 20:15:00|17537.9|17507.9|17546.5|17516.5|17547.1|17517.1|17536.5|17506.5|0
1695932400000|2023-09-28 20:20:00|17545.9|17515.9|17553.4|17523.4|17557.7|17527.7|17543.8|17513.8|0
1695932700000|2023-09-28 20:25:00|17553.1|17523.1|17551.7|17521.7|17554.1|17524.1|17551|17521|0
1695933000000|2023-09-28 20:30:00|17551.4|17521.4|17551.7|17521.7|17551.7|17521.7|17549.7|17519.7|0
1695933300000|2023-09-28 20:35:00|17551.8|17521.8|17554.2|17524.2|17555.2|17525.2|17551.8|17521.8|0
1695933600000|2023-09-28 20:40:00|17553.9|17523.9|17554.8|17524.8|17555.8|17525.8|17553.5|17523.5|0
1695933900000|2023-09-28 20:45:00|17554.2|17524.2|17560.8|17530.8|17561.2|17531.2|17554.1|17524.1|0
1695934200000|2023-09-28 20:50:00|17560.2|17530.2|17559.4|17529.4|17560.8|17530.8|17557.4|17527.4|0
1695934500000|2023-09-28 20:55:00|17559.1|17529.1|17558.8|17528.8|17559.5|17529.5|17556.7|17526.7|0
1695934800000|2023-09-28 21:00:00|17558.7|17528.7|17558.7|17528.7|17559|17529|17558.5|17528.5|0
1695935100000|2023-09-28 21:05:00|17558.2|17528.2|17556.4|17526.4|17558.2|17528.2|17556|17526|0
1695935400000|2023-09-28 21:10:00|17556.1|17526.1|17553.5|17523.5|17556.1|17526.1|17552.5|17522.5|0
1695935700000|2023-09-28 21:15:00|17553.7|17523.7|17553.2|17523.2|17553.9|17523.9|17552.5|17522.5|0
1695936000000|2023-09-28 21:20:00|17552.7|17522.7|17552.9|17522.9|17552.9|17522.9|17551.5|17521.5|0
1695936300000|2023-09-28 21:25:00|17553|17523|17552.5|17522.5|17553|17523|17552.5|17522.5|0
1695936600000|2023-09-28 21:30:00|17551.9|17521.9|17550.6|17520.6|17551.9|17521.9|17550.5|17520.5|0
1695936900000|2023-09-28 21:35:00|17550.7|17520.7|17551.7|17521.7|17551.7|17521.7|17550.7|17520.7|0
1695937200000|2023-09-28 21:40:00|17552.4|17522.4|17554.4|17524.4|17554.4|17524.4|17552.4|17522.4|0
1695937500000|2023-09-28 21:45:00|17554.3|17524.3|17554.4|17524.4|17554.5|17524.5|17554.1|17524.1|0
1695937800000|2023-09-28 21:50:00|17554.5|17524.5|17554.9|17524.9|17555|17525|17554.5|17524.5|0
1695938100000|2023-09-28 21:55:00|17555.6|17525.6|17555.9|17525.9|17556.8|17526.8|17555.6|17525.6|0
1695938400000|2023-09-28 22:00:00|17557.9|17527.9|17565.6|17535.6|17565.8|17535.8|17556.8|17526.8|0
1695938700000|2023-09-28 22:05:00|17565|17535|17565.1|17535.1|17572.9|17542.9|17563.8|17533.8|0
1695939000000|2023-09-28 22:10:00|17565.7|17535.7|17567.2|17537.2|17568.8|17538.8|17564.8|17534.8|0
1695939300000|2023-09-28 22:15:00|17566.9|17536.9|17561.8|17531.8|17566.9|17536.9|17560.9|17530.9|0
1695939600000|2023-09-28 22:20:00|17561.2|17531.2|17561.1|17531.1|17563.1|17533.1|17559.8|17529.8|0
1695939900000|2023-09-28 22:25:00|17561.7|17531.7|17564.2|17534.2|17573.6|17543.6|17561.1|17531.1|0
1695940200000|2023-09-28 22:30:00|17563.8|17533.8|17556.5|17526.5|17563.8|17533.8|17556.5|17526.5|0
1695940500000|2023-09-28 22:35:00|17557.1|17527.1|17562.4|17532.4|17563.1|17533.1|17556.5|17526.5|0
1695940800000|2023-09-28 22:40:00|17564|17534|17561.5|17531.5|17564|17534|17560.6|17530.6|0
1695941100000|2023-09-28 22:45:00|17560.9|17530.9|17561.5|17531.5|17561.5|17531.5|17560.1|17530.1|0
1695941400000|2023-09-28 22:50:00|17560.9|17530.9|17560.8|17530.8|17562.1|17532.1|17560.8|17530.8|0
1695941700000|2023-09-28 22:55:00|17561.4|17531.4|17559.6|17529.6|17562.1|17532.1|17559|17529|0
1695942000000|2023-09-28 23:00:00|17560.2|17530.2|17556.7|17526.7|17560.3|17530.3|17556.3|17526.3|0
1695942300000|2023-09-28 23:05:00|17556.1|17526.1|17556|17526|17556.7|17526.7|17554.7|17524.7|0
1695942600000|2023-09-28 23:10:00|17556.6|17526.6|17556.2|17526.2|17556.9|17526.9|17556|17526|0
1695942900000|2023-09-28 23:15:00|17556.5|17526.5|17549.4|17519.4|17556.5|17526.5|17549.4|17519.4|0
1695943200000|2023-09-28 23:20:00|17547.7|17517.7|17546.3|17516.3|17548.4|17518.4|17546.3|17516.3|0
1695943500000|2023-09-28 23:25:00|17545.9|17515.9|17545|17515|17546.8|17516.8|17544.3|17514.3|0
1695943800000|2023-09-28 23:30:00|17544.9|17514.9|17542.5|17512.5|17544.9|17514.9|17542.5|17512.5|0
1695944100000|2023-09-28 23:35:00|17541.9|17511.9|17540.4|17510.4|17541.9|17511.9|17540.4|17510.4|0
1695944400000|2023-09-28 23:40:00|17541|17511|17541.7|17511.7|17541.7|17511.7|17539.5|17509.5|0
1695944700000|2023-09-28 23:45:00|17542.3|17512.3|17541.3|17511.3|17542.4|17512.4|17541|17511|0
1695945000000|2023-09-28 23:50:00|17541.9|17511.9|17540.6|17510.6|17543.7|17513.7|17540.6|17510.6|0
1695945300000|2023-09-28 23:55:00|17540|17510|17541.6|17511.6|17542.6|17512.6|17539.2|17509.2|0
1695945600000|2023-09-29 00:00:00|17541.5|17511.5|17533.5|17503.5|17543|17513|17533.5|17503.5|0
1695945900000|2023-09-29 00:05:00|17534.1|17504.1|17530.6|17500.6|17535.5|17505.5|17529.3|17499.3|0
1695946200000|2023-09-29 00:10:00|17531.2|17501.2|17532.3|17502.3|17534.2|17504.2|17531.2|17501.2|0
1695946500000|2023-09-29 00:15:00|17532.6|17502.6|17527.1|17497.1|17532.6|17502.6|17525.1|17495.1|0
1695946800000|2023-09-29 00:20:00|17526.8|17496.8|17523.7|17493.7|17526.9|17496.9|17523|17493|0
1695947100000|2023-09-29 00:25:00|17521.9|17491.9|17508.7|17478.7|17524.3|17494.3|17507.6|17477.6|0
1695947400000|2023-09-29 00:30:00|17509.3|17479.3|17509.6|17479.6|17510.5|17480.5|17502.7|17472.7|0
1695947700000|2023-09-29 00:35:00|17510.2|17480.2|17508|17478|17511.4|17481.4|17507.3|17477.3|0
1695948000000|2023-09-29 00:40:00|17508.5|17478.5|17500.2|17470.2|17509.4|17479.4|17499.3|17469.3|0
1695948300000|2023-09-29 00:45:00|17499.6|17469.6|17498.7|17468.7|17500.2|17470.2|17498.7|17468.7|0
1695948600000|2023-09-29 00:50:00|17498.4|17468.4|17494.5|17464.5|17498.7|17468.7|17493.9|17463.9|0
1695948900000|2023-09-29 00:55:00|17494.2|17464.2|17492.7|17462.7|17494.5|17464.5|17492.4|17462.4|0
1695949200000|2023-09-29 01:00:00|17492.1|17462.1|17493.6|17463.6|17493.9|17463.9|17491.5|17461.5|0
1695949500000|2023-09-29 01:05:00|17493.3|17463.3|17493.6|17463.6|17494.5|17464.5|17492.4|17462.4|0
1695949800000|2023-09-29 01:10:00|17494.2|17464.2|17486.8|17456.8|17494.5|17464.5|17486.2|17456.2|0
1695950100000|2023-09-29 01:15:00|17484.7|17454.7|17488.6|17483.6|17502.6|17497.6|17435.6|17430.6|2302
1695950400000|2023-09-29 01:20:00|17488.1|17483.1|17512.1|17507.1|17518.6|17513.6|17484.1|17479.1|1143
1695950700000|2023-09-29 01:25:00|17514.1|17509.1|17489.9|17484.9|17515.6|17510.6|17489.4|17484.4|721
1695951000000|2023-09-29 01:30:00|17481.9|17476.9|17652.9|17647.9|17733.4|17728.4|17472.9|17467.9|10321
1695951300000|2023-09-29 01:35:00|17655.4|17650.4|17704.4|17699.4|17715.4|17710.4|17643.4|17638.4|4378
1695951600000|2023-09-29 01:40:00|17706.4|17701.4|17693.4|17688.4|17750.9|17745.9|17690.4|17685.4|3462
1695951900000|2023-09-29 01:45:00|17692.9|17687.9|17674.4|17669.4|17703.4|17698.4|17662.4|17657.4|2521
1695952200000|2023-09-29 01:50:00|17674.9|17669.9|17656.4|17651.4|17689.4|17684.4|17637.4|17632.4|2144
1695952500000|2023-09-29 01:55:00|17655.9|17650.9|17660.4|17655.4|17697.4|17692.4|17647.4|17642.4|1586
1695952800000|2023-09-29 02:00:00|17661.4|17656.4|17693.9|17688.9|17718.4|17713.4|17651.4|17646.4|1985
1695953100000|2023-09-29 02:05:00|17693.4|17688.4|17728.4|17723.4|17732.4|17727.4|17681.9|17676.9|1659
1695953400000|2023-09-29 02:10:00|17728.9|17723.9|17703.4|17698.4|17743.9|17738.9|17701.4|17696.4|1588
1695953700000|2023-09-29 02:15:00|17703.9|17698.9|17737.4|17732.4|17740.4|17735.4|17698.4|17693.4|1752
1695954000000|2023-09-29 02:20:00|17736.9|17731.9|17748.9|17743.9|17762.4|17757.4|17718.4|17713.4|1839
1695954300000|2023-09-29 02:25:00|17749.9|17744.9|17736.4|17731.4|17756.4|17751.4|17724.4|17719.4|1226
1695954600000|2023-09-29 02:30:00|17735.9|17730.9|17746.9|17741.9|17751.9|17746.9|17728.4|17723.4|1076
1695954900000|2023-09-29 02:35:00|17747.4|17742.4|17755.9|17750.9|17771.9|17766.9|17735.4|17730.4|1505
1695955200000|2023-09-29 02:40:00|17756.4|17751.4|17782.4|17777.4|17790.9|17785.9|17749.9|17744.9|1380
1695955500000|2023-09-29 02:45:00|17780.9|17775.9|17804.4|17799.4|17809.9|17804.9|17778.9|17773.9|1712
1695955800000|2023-09-29 02:50:00|17804.9|17799.9|17794.9|17789.9|17810.4|17805.4|17781.9|17776.9|1259
1695956100000|2023-09-29 02:55:00|17794.4|17789.4|17824.4|17819.4|17824.4|17819.4|17788.9|17783.9|1247
1695956400000|2023-09-29 03:00:00|17823.4|17818.4|17796.4|17791.4|17826.9|17821.9|17795.9|17790.9|1030
1695956700000|2023-09-29 03:05:00|17796.9|17791.9|17788.9|17783.9|17811.4|17806.4|17785.4|17780.4|1004
1695957000000|2023-09-29 03:10:00|17788.4|17783.4|17785.4|17780.4|17792.4|17787.4|17772.9|17767.9|1506
1695957300000|2023-09-29 03:15:00|17784.9|17779.9|17764.9|17759.9|17785.9|17780.9|17763.4|17758.4|890
1695957600000|2023-09-29 03:20:00|17765.4|17760.4|17759.4|17754.4|17765.4|17760.4|17749.4|17744.4|1444
1695957900000|2023-09-29 03:25:00|17759.9|17754.9|17778.9|17773.9|17780.9|17775.9|17757.9|17752.9|838
1695958200000|2023-09-29 03:30:00|17779.4|17774.4|17797.4|17792.4|17797.4|17792.4|17775.9|17770.9|727
1695958500000|2023-09-29 03:35:00|17796.4|17791.4|17849.4|17844.4|17854.4|17849.4|17796.4|17791.4|1918
1695958800000|2023-09-29 03:40:00|17848.4|17843.4|17845.4|17840.4|17852.4|17847.4|17817.4|17812.4|1490
1695959100000|2023-09-29 03:45:00|17844.9|17839.9|17834.9|17829.9|17844.9|17839.9|17824.9|17819.9|539
1695959400000|2023-09-29 03:50:00|17834.4|17829.4|17849.4|17844.4|17851.9|17846.9|17829.9|17824.9|471
1695959700000|2023-09-29 03:55:00|17849.9|17844.9|17848.4|17843.4|17854.4|17849.4|17843.4|17838.4|725
1695960000000|2023-09-29 04:00:00|17860.9|17830.9|17859.4|17829.4|17863.6|17833.6|17858.2|17828.2|0
1695960300000|2023-09-29 04:05:00|17859|17829|17857.9|17827.9|17860.5|17830.5|17856.4|17826.4|0
1695960600000|2023-09-29 04:10:00|17857.3|17827.3|17853.2|17823.2|17857.9|17827.9|17853.2|17823.2|0
1695960900000|2023-09-29 04:15:00|17852.5|17822.5|17881.2|17851.2|17917.8|17887.8|17852.5|17822.5|0
1695961200000|2023-09-29 04:20:00|17881.8|17851.8|17880.3|17850.3|17881.8|17851.8|17878.5|17848.5|0
1695961500000|2023-09-29 04:25:00|17880.9|17850.9|17875.3|17845.3|17880.9|17850.9|17875.3|17845.3|0
1695961800000|2023-09-29 04:30:00|17875.6|17845.6|17871.6|17841.6|17875.6|17845.6|17869.6|17839.6|0
1695962100000|2023-09-29 04:35:00|17870.9|17840.9|17868.1|17838.1|17871.4|17841.4|17867.5|17837.5|0
1695962400000|2023-09-29 04:40:00|17868.8|17838.8|17857.7|17827.7|17868.8|17838.8|17850|17820|0
1695962700000|2023-09-29 04:45:00|17858.1|17828.1|17848.9|17818.9|17858.1|17828.1|17847.7|17817.7|0
1695963000000|2023-09-29 04:50:00|17848.3|17818.3|17847.4|17817.4|17849.5|17819.5|17847.4|17817.4|0
1695963300000|2023-09-29 04:55:00|17846.8|17816.8|17845.3|17815.3|17847.4|17817.4|17844.7|17814.7|21
1695963600000|2023-09-29 05:00:00|17847.9|17842.9|17828.9|17823.9|17847.9|17842.9|17823.9|17818.9|1228
1695963900000|2023-09-29 05:05:00|17829.4|17824.4|17828.4|17823.4|17854.4|17849.4|17827.4|17822.4|844
1695964200000|2023-09-29 05:10:00|17827.9|17822.9|17847.4|17842.4|17848.4|17843.4|17825.9|17820.9|550
1695964500000|2023-09-29 05:15:00|17846.4|17841.4|17843.4|17838.4|17870.4|17865.4|17834.4|17829.4|1227
1695964800000|2023-09-29 05:20:00|17843.9|17838.9|17857.4|17852.4|17868.4|17863.4|17837.4|17832.4|513
1695965100000|2023-09-29 05:25:00|17857.9|17852.9|17846.9|17841.9|17867.9|17862.9|17843.4|17838.4|538
1695965400000|2023-09-29 05:30:00|17848.9|17843.9|17811.4|17806.4|17851.4|17846.4|17809.9|17804.9|1198
1695965700000|2023-09-29 05:35:00|17810.9|17805.9|17820.9|17815.9|17830.9|17825.9|17809.9|17804.9|606
1695966000000|2023-09-29 05:40:00|17821.4|17816.4|17820.9|17815.9|17829.4|17824.4|17809.9|17804.9|589
1695966300000|2023-09-29 05:45:00|17819.9|17814.9|17843.4|17838.4|17844.9|17839.9|17819.9|17814.9|592
1695966600000|2023-09-29 05:50:00|17842.9|17837.9|17839.9|17834.9|17850.4|17845.4|17837.4|17832.4|650
1695966900000|2023-09-29 05:55:00|17840.4|17835.4|17830.4|17825.4|17845.9|17840.9|17828.4|17823.4|733
1695967200000|2023-09-29 06:00:00|17830.9|17825.9|17845.4|17840.4|17859.4|17854.4|17829.4|17824.4|654
1695967500000|2023-09-29 06:05:00|17844.9|17839.9|17852.4|17847.4|17858.4|17853.4|17838.4|17833.4|764
1695967800000|2023-09-29 06:10:00|17852.9|17847.9|17858.4|17853.4|17862.4|17857.4|17847.9|17842.9|555
1695968100000|2023-09-29 06:15:00|17857.9|17852.9|17856.4|17851.4|17865.4|17860.4|17850.4|17845.4|471
1695968400000|2023-09-29 06:20:00|17855.9|17850.9|17852.4|17847.4|17862.4|17857.4|17846.9|17841.9|440
1695968700000|2023-09-29 06:25:00|17852.9|17847.9|17859.4|17854.4|17866.9|17861.9|17852.9|17847.9|399
1695969000000|2023-09-29 06:30:00|17859.9|17854.9|17852.9|17847.9|17860.9|17855.9|17848.4|17843.4|469
1695969300000|2023-09-29 06:35:00|17853.9|17848.9|17862.9|17857.9|17864.9|17859.9|17846.9|17841.9|358
1695969600000|2023-09-29 06:40:00|17863.4|17858.4|17876.9|17871.9|17877.9|17872.9|17863.4|17858.4|700
1695969900000|2023-09-29 06:45:00|17876.4|17871.4|17891.4|17886.4|17892.4|17887.4|17871.4|17866.4|1036
1695970200000|2023-09-29 06:50:00|17890.9|17885.9|17928.4|17923.4|17929.9|17924.9|17890.4|17885.4|1523
1695970500000|2023-09-29 06:55:00|17926.4|17921.4|17914.9|17909.9|17932.9|17927.9|17911.4|17906.4|1150
1695970800000|2023-09-29 07:00:00|17915.4|17910.4|17886.4|17881.4|17917.4|17912.4|17884.9|17879.9|1230
1695971100000|2023-09-29 07:05:00|17886.9|17881.9|17878.9|17873.9|17892.9|17887.9|17877.4|17872.4|791
1695971400000|2023-09-29 07:10:00|17879.4|17874.4|17868.4|17863.4|17879.9|17874.9|17857.4|17852.4|1030
1695971700000|2023-09-29 07:15:00|17867.9|17862.9|17881.4|17876.4|17883.9|17878.9|17864.4|17859.4|1069
1695972000000|2023-09-29 07:20:00|17881.9|17876.9|17875.9|17870.9|17889.9|17884.9|17874.4|17869.4|572
1695972300000|2023-09-29 07:25:00|17873.9|17868.9|17860.4|17855.4|17880.4|17875.4|17859.4|17854.4|550
1695972600000|2023-09-29 07:30:00|17859.9|17854.9|17850.4|17845.4|17871.9|17866.9|17847.4|17842.4|940
1695972900000|2023-09-29 07:35:00|17849.9|17844.9|17842.9|17837.9|17856.9|17851.9|17842.9|17837.9|953
1695973200000|2023-09-29 07:40:00|17842.4|17837.4|17826.9|17821.9|17842.9|17837.9|17825.9|17820.9|991
1695973500000|2023-09-29 07:45:00|17826.4|17821.4|17818.9|17813.9|17826.9|17821.9|17810.4|17805.4|1254
1695973800000|2023-09-29 07:50:00|17818.4|17813.4|17815.9|17810.9|17818.4|17813.4|17799.9|17794.9|1215
1695974100000|2023-09-29 07:55:00|17815.4|17810.4|17816.9|17811.9|17822.4|17817.4|17810.4|17805.4|1247
1695974400000|2023-09-29 08:00:00|17817.9|17812.9|17799.9|17794.9|17820.4|17815.4|17787.4|17782.4|1698
1695974700000|2023-09-29 08:05:00|17801.4|17796.4|17809.9|17804.9|17811.4|17806.4|17789.9|17784.9|2150
1695975000000|2023-09-29 08:10:00|17811.4|17806.4|17805.4|17800.4|17811.4|17806.4|17795.4|17790.4|1015
1695975300000|2023-09-29 08:15:00|17804.9|17799.9|17797.9|17792.9|17805.9|17800.9|17796.9|17791.9|958
1695975600000|2023-09-29 08:20:00|17799.4|17794.4|17799.4|17794.4|17808.9|17803.9|17796.9|17791.9|564
1695975900000|2023-09-29 08:25:00|17798.4|17793.4|17828.4|17823.4|17836.9|17831.9|17795.9|17790.9|1804
1695976200000|2023-09-29 08:30:00|17837.8|17807.8|17837.9|17807.9|17839.7|17809.7|17836.1|17806.1|0
1695976500000|2023-09-29 08:35:00|17838.5|17808.5|17835.5|17805.5|17839.4|17809.4|17833.1|17803.1|0
1695976800000|2023-09-29 08:40:00|17836.1|17806.1|17836.8|17806.8|17840.8|17810.8|17834.4|17804.4|0
1695977100000|2023-09-29 08:45:00|17837.4|17807.4|17834.9|17804.9|17839|17809|17833.1|17803.1|0
1695977400000|2023-09-29 08:50:00|17834.6|17804.6|17828.4|17798.4|17834.9|17804.9|17825.7|17795.7|0
1695977700000|2023-09-29 08:55:00|17828.1|17798.1|17821.1|17791.1|17829.6|17799.6|17820.8|17790.8|0
1695978000000|2023-09-29 09:00:00|17823|17793|17826|17796|17826.9|17796.9|17821.5|17791.5|0
1695978300000|2023-09-29 09:05:00|17826.3|17796.3|17833.8|17803.8|17836.5|17806.5|17826|17796|0
1695978600000|2023-09-29 09:10:00|17834.1|17804.1|17837|17807|17838.3|17808.3|17833.2|17803.2|0
1695978900000|2023-09-29 09:15:00|17837.3|17807.3|17830.9|17822.9|17840.4|17832.4|17821.9|17807.3|530
1695979200000|2023-09-29 09:20:00|17831.4|17823.4|17822.9|17814.9|17832.4|17824.4|17818.9|17810.9|57
1695979500000|2023-09-29 09:25:00|17822.4|17814.4|17809.9|17801.9|17830.9|17822.9|17808.9|17800.9|100
1695979800000|2023-09-29 09:30:00|17809.4|17801.4|17806.4|17798.4|17811.9|17803.9|17803.4|17795.4|49
1695980100000|2023-09-29 09:35:00|17806.9|17798.9|17815.9|17807.9|17819.9|17811.9|17806.9|17798.9|122
1695980400000|2023-09-29 09:40:00|17814.4|17806.4|17822.9|17814.9|17823.9|17815.9|17811.9|17803.9|46
1695980700000|2023-09-29 09:45:00|17822.4|17814.4|17822.4|17814.4|17825.4|17817.4|17814.4|17806.4|76
1695981000000|2023-09-29 09:50:00|17822.9|17814.9|17827.9|17819.9|17828.9|17820.9|17822.4|17814.4|38
1695981300000|2023-09-29 09:55:00|17828.4|17820.4|17832.9|17824.9|17836.4|17828.4|17826.4|17818.4|82
1695981600000|2023-09-29 10:00:00|17831.9|17823.9|17818.4|17810.4|17837.4|17829.4|17817.4|17809.4|71
1695981900000|2023-09-29 10:05:00|17817.4|17809.4|17820.4|17812.4|17823.9|17815.9|17815.4|17807.4|174
1695982200000|2023-09-29 10:10:00|17820.9|17812.9|17840.4|17832.4|17842.4|17834.4|17818.9|17810.9|49
1695982500000|2023-09-29 10:15:00|17839.9|17831.9|17835.9|17827.9|17850.9|17842.9|17834.9|17826.9|116
1695982800000|2023-09-29 10:20:00|17836.4|17828.4|17842.9|17834.9|17843.4|17835.4|17834.9|17826.9|10
1695983100000|2023-09-29 10:25:00|17843.4|17835.4|17842.9|17834.9|17847.4|17839.4|17840.4|17832.4|27
1695983400000|2023-09-29 10:30:00|17843.4|17835.4|17828.4|17820.4|17846.4|17838.4|17825.9|17817.9|65
1695983700000|2023-09-29 10:35:00|17827.9|17819.9|17829.4|17821.4|17833.4|17825.4|17826.4|17818.4|15
1695984000000|2023-09-29 10:40:00|17829.9|17821.9|17836.9|17828.9|17838.4|17830.4|17829.9|17821.9|23
1695984300000|2023-09-29 10:45:00|17836.4|17828.4|17841.4|17833.4|17842.9|17834.9|17831.4|17823.4|35
1695984600000|2023-09-29 10:50:00|17840.9|17832.9|17838.9|17830.9|17845.4|17837.4|17834.9|17826.9|35
1695984900000|2023-09-29 10:55:00|17839.4|17831.4|17835.9|17827.9|17844.9|17836.9|17835.9|17827.9|35
1695985200000|2023-09-29 11:00:00|17835.4|17827.4|17840.9|17832.9|17840.9|17832.9|17830.9|17822.9|47
1695985500000|2023-09-29 11:05:00|17840.4|17832.4|17827.9|17819.9|17840.4|17832.4|17826.9|17818.9|34
1695985800000|2023-09-29 11:10:00|17827.4|17819.4|17818.4|17810.4|17832.4|17824.4|17816.4|17808.4|70
1695986100000|2023-09-29 11:15:00|17817.9|17809.9|17821.9|17813.9|17821.9|17813.9|17814.4|17806.4|78
1695986400000|2023-09-29 11:20:00|17822.4|17814.4|17821.4|17813.4|17824.4|17816.4|17818.9|17810.9|23
1695986700000|2023-09-29 11:25:00|17821.9|17813.9|17818.4|17810.4|17822.4|17814.4|17813.9|17805.9|40
1695987000000|2023-09-29 11:30:00|17817.9|17809.9|17801.4|17793.4|17817.9|17809.9|17800.9|17792.9|109
1695987300000|2023-09-29 11:35:00|17801.9|17793.9|17799.4|17791.4|17802.4|17794.4|17793.9|17785.9|93
1695987600000|2023-09-29 11:40:00|17799.9|17791.9|17801.9|17793.9|17810.4|17802.4|17797.9|17789.9|37
1695987900000|2023-09-29 11:45:00|17801.4|17793.4|17803.4|17795.4|17803.9|17795.9|17799.9|17791.9|84
1695988200000|2023-09-29 11:50:00|17802.9|17794.9|17800.4|17792.4|17803.9|17795.9|17798.9|17790.9|105
1695988500000|2023-09-29 11:55:00|17801.9|17793.9|17799.9|17791.9|17801.9|17793.9|17796.9|17788.9|72
1695988800000|2023-09-29 12:00:00|17799.4|17791.4|17806.9|17798.9|17808.9|17800.9|17793.9|17785.9|188
1695989100000|2023-09-29 12:05:00|17806.4|17798.4|17808.4|17800.4|17814.9|17806.9|17801.4|17793.4|66
1695989400000|2023-09-29 12:10:00|17808.9|17800.9|17809.9|17801.9|17815.4|17807.4|17806.9|17798.9|32
1695989700000|2023-09-29 12:15:00|17810.4|17802.4|17815.9|17807.9|17817.9|17809.9|17808.4|17800.4|36
1695990000000|2023-09-29 12:20:00|17815.4|17807.4|17819.9|17811.9|17825.4|17817.4|17813.4|17805.4|80
1695990300000|2023-09-29 12:25:00|17819.4|17811.4|17824.4|17816.4|17825.9|17817.9|17816.9|17808.9|60
1695990600000|2023-09-29 12:30:00|17823.9|17815.9|17819.9|17811.9|17842.4|17834.4|17806.4|17798.4|266
1695990900000|2023-09-29 12:35:00|17820.4|17812.4|17845.4|17837.4|17848.4|17840.4|17818.4|17810.4|79
1695991200000|2023-09-29 12:40:00|17844.9|17836.9|17858.4|17850.4|17861.4|17853.4|17841.9|17833.9|178
1695991500000|2023-09-29 12:45:00|17857.9|17849.9|17849.4|17841.4|17858.4|17850.4|17840.9|17832.9|68
1695991800000|2023-09-29 12:50:00|17848.9|17840.9|17838.9|17830.9|17849.4|17841.4|17838.4|17830.4|45
1695992100000|2023-09-29 12:55:00|17839.4|17831.4|17839.4|17831.4|17851.9|17843.9|17832.9|17824.9|54
1695992400000|2023-09-29 13:00:00|17838.9|17830.9|17833.4|17825.4|17842.4|17834.4|17832.4|17824.4|56
1695992700000|2023-09-29 13:05:00|17832.9|17824.9|17840.9|17832.9|17840.9|17832.9|17827.9|17819.9|43
1695993000000|2023-09-29 13:10:00|17841.4|17833.4|17845.9|17837.9|17846.4|17838.4|17835.4|17827.4|35
1695993300000|2023-09-29 13:15:00|17845.4|17837.4|17842.9|17834.9|17848.9|17840.9|17839.9|17831.9|43
1695993600000|2023-09-29 13:20:00|17842.4|17834.4|17841.4|17833.4|17847.4|17839.4|17835.4|17827.4|86
1695993900000|2023-09-29 13:25:00|17841.9|17833.9|17825.9|17817.9|17841.9|17833.9|17824.4|17816.4|99
1695994200000|2023-09-29 13:30:00|17826.4|17818.4|17809.4|17801.4|17827.9|17819.9|17796.4|17788.4|480
1695994500000|2023-09-29 13:35:00|17809.9|17801.9|17825.9|17817.9|17829.4|17821.4|17800.4|17792.4|206
1695994800000|2023-09-29 13:40:00|17826.4|17818.4|17788.4|17780.4|17828.4|17820.4|17778.9|17770.9|316
1695995100000|2023-09-29 13:45:00|17787.9|17779.9|17792.4|17784.4|17812.9|17804.9|17782.9|17774.9|157
1695995400000|2023-09-29 13:50:00|17791.9|17783.9|17801.9|17793.9|17804.9|17796.9|17780.4|17772.4|295
1695995700000|2023-09-29 13:55:00|17801.4|17793.4|17804.4|17796.4|17812.4|17804.4|17798.9|17790.9|223
1695996000000|2023-09-29 14:00:00|17805.4|17797.4|17793.9|17785.9|17821.4|17813.4|17783.9|17775.9|376
1695996300000|2023-09-29 14:05:00|17793.4|17785.4|17775.9|17767.9|17797.9|17789.9|17770.9|17762.9|340
1695996600000|2023-09-29 14:10:00|17776.4|17768.4|17765.4|17757.4|17783.4|17775.4|17757.9|17749.9|216
1695996900000|2023-09-29 14:15:00|17765.9|17757.9|17724.4|17716.4|17771.4|17763.4|17719.4|17711.4|519
1695997200000|2023-09-29 14:20:00|17724.9|17716.9|17679.9|17671.9|17736.9|17728.9|17675.4|17667.4|620
1695997500000|2023-09-29 14:25:00|17679.4|17671.4|17666.9|17658.9|17693.9|17685.9|17659.4|17651.4|790
1695997800000|2023-09-29 14:30:00|17667.4|17659.4|17664.9|17656.9|17686.9|17678.9|17663.4|17655.4|543
1695998100000|2023-09-29 14:35:00|17667.4|17659.4|17656.4|17648.4|17672.4|17664.4|17638.9|17630.9|421
1695998400000|2023-09-29 14:40:00|17655.9|17647.9|17681.4|17673.4|17681.9|17673.9|17652.4|17644.4|299
1695998700000|2023-09-29 14:45:00|17682.4|17674.4|17677.9|17669.9|17693.9|17685.9|17672.4|17664.4|242
1695999000000|2023-09-29 14:50:00|17677.4|17669.4|17686.4|17678.4|17691.9|17683.9|17668.9|17660.9|158
1695999300000|2023-09-29 14:55:00|17686.9|17678.9|17681.4|17673.4|17696.4|17688.4|17679.4|17671.4|160
1695999600000|2023-09-29 15:00:00|17682.4|17674.4|17665.4|17657.4|17686.9|17678.9|17661.4|17653.4|180
1695999900000|2023-09-29 15:05:00|17665.9|17657.9|17668.9|17660.9|17675.4|17667.4|17660.9|17652.9|120
1696000200000|2023-09-29 15:10:00|17669.4|17661.4|17686.4|17678.4|17688.4|17680.4|17669.4|17661.4|133
1696000500000|2023-09-29 15:15:00|17685.9|17677.9|17685.4|17677.4|17691.9|17683.9|17679.4|17671.4|111
1696000800000|2023-09-29 15:20:00|17685.9|17677.9|17707.4|17699.4|17710.4|17702.4|17682.9|17674.9|174
1696001100000|2023-09-29 15:25:00|17706.9|17698.9|17687.4|17679.4|17708.4|17700.4|17680.9|17672.9|147
1696001400000|2023-09-29 15:30:00|17686.9|17678.9|17683.4|17675.4|17699.9|17691.9|17679.4|17671.4|110
1696001700000|2023-09-29 15:35:00|17682.9|17674.9|17674.9|17666.9|17685.9|17677.9|17665.9|17657.9|187
1696002000000|2023-09-29 15:40:00|17674.4|17666.4|17674.9|17666.9|17676.9|17668.9|17663.9|17655.9|134
1696002300000|2023-09-29 15:45:00|17675.4|17667.4|17670.9|17662.9|17679.4|17671.4|17667.9|17659.9|90
1696002600000|2023-09-29 15:50:00|17670.4|17662.4|17667.9|17659.9|17674.4|17666.4|17660.4|17652.4|66
1696002900000|2023-09-29 15:55:00|17668.4|17660.4|17674.9|17666.9|17680.9|17672.9|17664.9|17656.9|82
1696003200000|2023-09-29 16:00:00|17674.4|17666.4|17680.9|17672.9|17682.4|17674.4|17671.9|17663.9|52
1696003500000|2023-09-29 16:05:00|17681.4|17673.4|17685.4|17677.4|17690.4|17682.4|17677.9|17669.9|51
1696003800000|2023-09-29 16:10:00|17684.9|17676.9|17678.4|17670.4|17693.9|17685.9|17674.9|17666.9|95
1696004100000|2023-09-29 16:15:00|17677.9|17669.9|17692.9|17684.9|17695.9|17687.9|17675.4|17667.4|53
1696004400000|2023-09-29 16:20:00|17692.4|17684.4|17692.4|17684.4|17698.9|17690.9|17688.9|17680.9|57
1696004700000|2023-09-29 16:25:00|17691.9|17683.9|17692.9|17684.9|17698.9|17690.9|17687.9|17679.9|97
1696005000000|2023-09-29 16:30:00|17693.4|17685.4|17688.9|17680.9|17697.4|17689.4|17686.9|17678.9|55
1696005300000|2023-09-29 16:35:00|17689.4|17681.4|17686.4|17678.4|17695.4|17687.4|17685.4|17677.4|50
1696005600000|2023-09-29 16:40:00|17685.9|17677.9|17681.9|17673.9|17696.9|17688.9|17678.9|17670.9|83
1696005900000|2023-09-29 16:45:00|17681.4|17673.4|17675.9|17667.9|17691.9|17683.9|17672.4|17664.4|117
1696006200000|2023-09-29 16:50:00|17675.4|17667.4|17672.9|17664.9|17679.4|17671.4|17671.4|17663.4|112
1696006500000|2023-09-29 16:55:00|17673.4|17665.4|17678.9|17670.9|17684.4|17676.4|17672.9|17664.9|100
1696006800000|2023-09-29 17:00:00|17678.4|17670.4|17675.9|17667.9|17678.9|17670.9|17664.9|17656.9|223
1696007100000|2023-09-29 17:05:00|17675.4|17667.4|17659.9|17651.9|17676.4|17668.4|17658.4|17650.4|109
1696007400000|2023-09-29 17:10:00|17660.9|17652.9|17663.9|17655.9|17666.9|17658.9|17656.9|17648.9|137
1696007700000|2023-09-29 17:15:00|17663.4|17655.4|17663.9|17655.9|17668.9|17660.9|17655.4|17647.4|106
1696008000000|2023-09-29 17:20:00|17662.9|17654.9|17671.4|17663.4|17676.4|17668.4|17662.4|17654.4|51
1696008300000|2023-09-29 17:25:00|17671.9|17663.9|17676.4|17668.4|17677.4|17669.4|17669.4|17661.4|76
1696008600000|2023-09-29 17:30:00|17675.9|17667.9|17666.9|17658.9|17679.4|17671.4|17666.4|17658.4|49
1696008900000|2023-09-29 17:35:00|17666.4|17658.4|17668.4|17660.4|17675.9|17667.9|17664.9|17656.9|46
1696009200000|2023-09-29 17:40:00|17667.4|17659.4|17668.9|17660.9|17673.4|17665.4|17664.4|17656.4|33
1696009500000|2023-09-29 17:45:00|17668.4|17660.4|17656.9|17648.9|17672.9|17664.9|17655.4|17647.4|75
1696009800000|2023-09-29 17:50:00|17657.4|17649.4|17650.4|17642.4|17667.9|17659.9|17649.9|17641.9|98
1696010100000|2023-09-29 17:55:00|17650.9|17642.9|17644.4|17636.4|17660.9|17652.9|17643.9|17635.9|66
1696010400000|2023-09-29 18:00:00|17643.9|17635.9|17652.4|17644.4|17657.9|17649.9|17641.9|17633.9|69
1696010700000|2023-09-29 18:05:00|17652.9|17644.9|17649.4|17641.4|17657.9|17649.9|17643.9|17635.9|67
1696011000000|2023-09-29 18:10:00|17649.9|17641.9|17654.9|17646.9|17662.4|17654.4|17647.9|17639.9|60
1696011300000|2023-09-29 18:15:00|17655.4|17647.4|17655.4|17647.4|17661.4|17653.4|17651.9|17643.9|32
1696011600000|2023-09-29 18:20:00|17655.9|17647.9|17659.9|17651.9|17662.4|17654.4|17651.9|17643.9|83
1696011900000|2023-09-29 18:25:00|17660.4|17652.4|17648.4|17640.4|17662.9|17654.9|17647.9|17639.9|44
1696012200000|2023-09-29 18:30:00|17648.9|17640.9|17660.9|17652.9|17662.4|17654.4|17648.4|17640.4|39
1696012500000|2023-09-29 18:35:00|17660.4|17652.4|17661.4|17653.4|17666.9|17658.9|17656.9|17648.9|131
1696012800000|2023-09-29 18:40:00|17660.9|17652.9|17671.4|17663.4|17674.9|17666.9|17658.4|17650.4|70
1696013100000|2023-09-29 18:45:00|17670.9|17662.9|17662.9|17654.9|17674.9|17666.9|17660.9|17652.9|83
1696013400000|2023-09-29 18:50:00|17660.9|17652.9|17669.9|17661.9|17670.4|17662.4|17657.9|17649.9|57
1696013700000|2023-09-29 18:55:00|17670.4|17662.4|17707.6|17677.6|17707.8|17695.4|17669.9|17661.9|150
1696014000000|2023-09-29 19:00:00|17707.8|17677.8|17694.3|17664.3|17716.8|17686.8|17691|17661|0
1696014300000|2023-09-29 19:05:00|17694.1|17664.1|17705.2|17675.2|17710.8|17680.8|17694.1|17664.1|0
1696014600000|2023-09-29 19:10:00|17705|17675|17704.4|17674.4|17715.4|17685.4|17698.9|17668.9|0
1696014900000|2023-09-29 19:15:00|17704.2|17674.2|17702.6|17672.6|17711|17681|17700.7|17670.7|0
1696015200000|2023-09-29 19:20:00|17702.4|17672.4|17700|17670|17703.8|17673.8|17697.7|17667.7|0
1696015500000|2023-09-29 19:25:00|17700.2|17670.2|17702.8|17672.8|17703.7|17673.7|17691.9|17661.9|0
1696015800000|2023-09-29 19:30:00|17702.6|17672.6|17694.2|17664.2|17704.3|17674.3|17693.9|17663.9|0
1696016100000|2023-09-29 19:35:00|17694.1|17664.1|17699.9|17669.9|17701.2|17671.2|17688.1|17658.1|0
1696016400000|2023-09-29 19:40:00|17699.7|17669.7|17678.9|17648.9|17699.7|17669.7|17666.7|17636.7|0
1696016700000|2023-09-29 19:45:00|17679.1|17649.1|17692.7|17662.7|17692.9|17662.9|17676.6|17646.6|0
1696017000000|2023-09-29 19:50:00|17692.6|17662.6|17685.8|17655.8|17709|17679|17681.3|17651.3|0
1696017300000|2023-09-29 19:55:00|17685.5|17655.5|17682.7|17652.7|17686.4|17656.4|17663|17633|0
1696017600000|2023-09-29 20:00:00|17683.2|17653.2|17683.8|17653.8|17685.8|17655.8|17670.3|17640.3|0
1696017900000|2023-09-29 20:05:00|17683.2|17653.2|17689.8|17659.8|17691.2|17661.2|17683.2|17653.2|0
1696018200000|2023-09-29 20:10:00|17689.9|17659.9|17691.5|17661.5|17691.5|17661.5|17687.6|17657.6|0
1696018500000|2023-09-29 20:15:00|17690.9|17660.9|17692.8|17662.8|17693.5|17663.5|17690.1|17660.1|0
1696018800000|2023-09-29 20:20:00|17693.4|17663.4|17697.7|17667.7|17697.8|17667.8|17693.4|17663.4|0
1696019100000|2023-09-29 20:25:00|17697.8|17667.8|17697.8|17667.8|17701.1|17671.1|17697.1|17667.1|0
1696019400000|2023-09-29 20:30:00|17699|17669|17699.1|17669.1|17701.1|17671.1|17697.4|17667.4|0
1696019700000|2023-09-29 20:35:00|17698.5|17668.5|17698.5|17668.5|17699.8|17669.8|17695.7|17665.7|0
1696020000000|2023-09-29 20:40:00|17699.1|17669.1|17699.9|17669.9|17700.6|17670.6|17699.1|17669.1|0
1696020300000|2023-09-29 20:45:00|17699.3|17669.3|17700.6|17670.6|17700.6|17670.6|17698.5|17668.5|0
1696020600000|2023-09-29 20:50:00|17699.9|17669.9|17697.2|17667.2|17699.9|17669.9|17697.2|17667.2|0
1696020900000|2023-09-29 20:55:00|17697.5|17667.5|17692.3|17662.3|17698.5|17668.5|17691.4|17661.4|0
1696197600000|2023-10-01 22:00:00|17760.8|17730.8|17733.9|17703.9|17767.6|17737.6|17732.9|17702.9|0
1696197900000|2023-10-01 22:05:00|17735.1|17705.1|17756.8|17726.8|17758.2|17728.2|17725.7|17695.7|0
1696198200000|2023-10-01 22:10:00|17756.5|17726.5|17742.6|17712.6|17763.6|17733.6|17740.6|17710.6|0
1696198500000|2023-10-01 22:15:00|17742|17712|17746.7|17716.7|17752.9|17722.9|17742|17712|0
1696198800000|2023-10-01 22:20:00|17745.5|17715.5|17770.2|17740.2|17771|17741|17745.3|17715.3|0
1696199100000|2023-10-01 22:25:00|17769.6|17739.6|17747|17717|17773.1|17743.1|17744.9|17714.9|0
1696199400000|2023-10-01 22:30:00|17747.6|17717.6|17747.5|17717.5|17748.3|17718.3|17742.8|17712.8|0
1696199700000|2023-10-01 22:35:00|17746.9|17716.9|17743.5|17713.5|17751.6|17721.6|17741.1|17711.1|0
1696200000000|2023-10-01 22:40:00|17744.1|17714.1|17749.6|17719.6|17751.6|17721.6|17743.5|17713.5|0
1696200300000|2023-10-01 22:45:00|17750.2|17720.2|17757.5|17727.5|17758.1|17728.1|17747.2|17717.2|0
1696200600000|2023-10-01 22:50:00|17756.3|17726.3|17754.7|17724.7|17757.8|17727.8|17753.1|17723.1|0
1696200900000|2023-10-01 22:55:00|17754.1|17724.1|17753.4|17723.4|17755.7|17725.7|17750|17720|0
1696201200000|2023-10-01 23:00:00|17754|17724|17751.7|17721.7|17757.4|17727.4|17749.7|17719.7|0
1696201500000|2023-10-01 23:05:00|17752.3|17722.3|17757|17727|17758|17728|17752.3|17722.3|0
1696201800000|2023-10-01 23:10:00|17757.3|17727.3|17757.4|17727.4|17759.4|17729.4|17755.3|17725.3|0
1696202100000|2023-10-01 23:15:00|17758|17728|17761.6|17731.6|17762.7|17732.7|17758|17728|0
1696202400000|2023-10-01 23:20:00|17762.2|17732.2|17760.8|17730.8|17763.6|17733.6|17760.5|17730.5|0
1696202700000|2023-10-01 23:25:00|17760.2|17730.2|17759.4|17729.4|17762.1|17732.1|17758.8|17728.8|0
1696203000000|2023-10-01 23:30:00|17760|17730|17760.2|17730.2|17761.5|17731.5|17753.8|17723.8|0
1696203300000|2023-10-01 23:35:00|17760.8|17730.8|17766|17736|17766|17736|17757.8|17727.8|0
1696203600000|2023-10-01 23:40:00|17765.4|17735.4|17766.7|17736.7|17768|17738|17765.3|17735.3|0
1696203900000|2023-10-01 23:45:00|17767.3|17737.3|17770.7|17740.7|17770.7|17740.7|17766.4|17736.4|0
1696204200000|2023-10-01 23:50:00|17770.1|17740.1|17771|17741|17771.7|17741.7|17768.7|17738.7|0
1696204500000|2023-10-01 23:55:00|17774.9|17744.9|17773.8|17743.8|17779|17749|17773.1|17743.1|0
1696204800000|2023-10-02 00:00:00|17774.4|17744.4|17776.5|17746.5|17778|17748|17774|17744|0
1696205100000|2023-10-02 00:05:00|17775.9|17745.9|17787.2|17757.2|17787.5|17757.5|17775.5|17745.5|0
1696205400000|2023-10-02 00:10:00|17788.4|17758.4|17803.8|17773.8|17803.8|17773.8|17788.4|17758.4|0
1696205700000|2023-10-02 00:15:00|17804.2|17774.2|17814.7|17784.7|17815.3|17785.3|17802.8|17772.8|0
1696206000000|2023-10-02 00:20:00|17814.5|17784.5|17810.9|17780.9|17815.7|17785.7|17810.8|17780.8|0
1696206300000|2023-10-02 00:25:00|17810.3|17780.3|17832.6|17802.6|17835.3|17805.3|17809.9|17779.9|0
1696206600000|2023-10-02 00:30:00|17833.2|17803.2|17819|17789|17836.7|17806.7|17818.4|17788.4|0
1696206900000|2023-10-02 00:35:00|17814|17784|17809.9|17779.9|17814|17784|17802.8|17772.8|0
1696207200000|2023-10-02 00:40:00|17810.5|17780.5|17799.2|17769.2|17810.8|17780.8|17795.4|17765.4|0
1696207500000|2023-10-02 00:45:00|17799.8|17769.8|17805.3|17775.3|17807.5|17777.5|17799.8|17769.8|0
1696207800000|2023-10-02 00:50:00|17804.7|17774.7|17803.6|17773.6|17807.1|17777.1|17801.5|17771.5|0
1696208100000|2023-10-02 00:55:00|17803.5|17773.5|17810.5|17780.5|17810.5|17780.5|17802.6|17772.6|0
1696208400000|2023-10-02 01:00:00|17811.1|17781.1|17804.8|17774.8|17811.7|17781.7|17799.1|17769.1|0
1696208700000|2023-10-02 01:05:00|17804.2|17774.2|17815.7|17785.7|17815.7|17785.7|17801.5|17771.5|0
1696209000000|2023-10-02 01:10:00|17816.3|17786.3|17808.8|17778.8|17817.8|17787.8|17808|17778|0
1696209300000|2023-10-02 01:15:00|17810|17780|17816.1|17786.1|17817.6|17787.6|17806.6|17776.6|0
1696209600000|2023-10-02 01:20:00|17815.5|17785.5|17814.3|17784.3|17818|17788|17810.8|17780.8|0
1696209900000|2023-10-02 01:25:00|17814.1|17784.1|17818.4|17788.4|17818.8|17788.8|17814.1|17784.1|0
1696210200000|2023-10-02 01:30:00|17819|17789|17817.1|17787.1|17819.6|17789.6|17816.6|17786.6|0
1696210500000|2023-10-02 01:35:00|17819.2|17789.2|17824.6|17794.6|17826.2|17796.2|17817.7|17787.7|0
1696210800000|2023-10-02 01:40:00|17824.9|17794.9|17822.3|17792.3|17825.6|17795.6|17819.9|17789.9|0
1696211100000|2023-10-02 01:45:00|17822.6|17792.6|17816.8|17786.8|17823.8|17793.8|17815.3|17785.3|0
1696211400000|2023-10-02 01:50:00|17816.5|17786.5|17821.8|17791.8|17823.7|17793.7|17816|17786|0
1696211700000|2023-10-02 01:55:00|17822.4|17792.4|17811.6|17781.6|17823|17793|17811.3|17781.3|0
1696212000000|2023-10-02 02:00:00|17812.2|17782.2|17817.7|17787.7|17822.3|17792.3|17812.2|17782.2|0
1696212300000|2023-10-02 02:05:00|17818.3|17788.3|17817.1|17787.1|17818.3|17788.3|17817.1|17787.1|0
1696212600000|2023-10-02 02:10:00|17817.4|17787.4|17814.6|17784.6|17817.7|17787.7|17814.6|17784.6|0
1696212900000|2023-10-02 02:15:00|17814.5|17784.5|17816.6|17786.6|17816.6|17786.6|17812.9|17782.9|0
1696213200000|2023-10-02 02:20:00|17816.2|17786.2|17815.9|17785.9|17817.4|17787.4|17814.7|17784.7|0
1696213500000|2023-10-02 02:25:00|17816.5|17786.5|17815.3|17785.3|17818.6|17788.6|17815|17785|0
1696213800000|2023-10-02 02:30:00|17815.6|17785.6|17804.9|17774.9|17815.9|17785.9|17804.9|17774.9|0
1696214100000|2023-10-02 02:35:00|17804.3|17774.3|17803.3|17773.3|17806.9|17776.9|17802.4|17772.4|0
1696214400000|2023-10-02 02:40:00|17802.6|17772.6|17780.2|17750.2|17803.3|17773.3|17780.2|17750.2|0
1696214700000|2023-10-02 02:45:00|17779.7|17749.7|17774|17744|17780.5|17750.5|17773.4|17743.4|0
1696215000000|2023-10-02 02:50:00|17771.6|17741.6|17766.2|17736.2|17772.2|17742.2|17766.2|17736.2|0
1696215300000|2023-10-02 02:55:00|17766.7|17736.7|17765.5|17735.5|17768|17738|17765.5|17735.5|0
1696215600000|2023-10-02 03:00:00|17766.1|17736.1|17764.5|17734.5|17766.6|17736.6|17763.3|17733.3|0
1696215900000|2023-10-02 03:05:00|17765.1|17735.1|17765.8|17735.8|17765.8|17735.8|17764.5|17734.5|0
1696216200000|2023-10-02 03:10:00|17765.2|17735.2|17766.2|17736.2|17766.2|17736.2|17765.2|17735.2|0
1696216500000|2023-10-02 03:15:00|17765.6|17735.6|17769.2|17739.2|17769.2|17739.2|17764.7|17734.7|0
1696216800000|2023-10-02 03:20:00|17768.6|17738.6|17779.8|17749.8|17784.6|17754.6|17768.6|17738.6|0
1696217100000|2023-10-02 03:25:00|17779.2|17749.2|17779.8|17749.8|17780.4|17750.4|17778.9|17748.9|0
1696217400000|2023-10-02 03:30:00|17780.4|17750.4|17775.4|17745.4|17780.4|17750.4|17774.5|17744.5|0
1696217700000|2023-10-02 03:35:00|17774.8|17744.8|17775|17745|17776.6|17746.6|17773.9|17743.9|0
1696218000000|2023-10-02 03:40:00|17773.2|17743.2|17772.3|17742.3|17773.8|17743.8|17771.7|17741.7|0
1696218300000|2023-10-02 03:45:00|17771.7|17741.7|17771.9|17741.9|17774.4|17744.4|17771.7|17741.7|0
1696218600000|2023-10-02 03:50:00|17772.2|17742.2|17771|17741|17772.2|17742.2|17770.4|17740.4|0
1696218900000|2023-10-02 03:55:00|17770.7|17740.7|17772.8|17742.8|17773.4|17743.4|17770.7|17740.7|0
1696219200000|2023-10-02 04:00:00|17773.4|17743.4|17771|17741|17773.4|17743.4|17771|17741|0
1696219500000|2023-10-02 04:05:00|17771.6|17741.6|17772.2|17742.2|17773.1|17743.1|17771|17741|0
1696219800000|2023-10-02 04:10:00|17771.6|17741.6|17771.6|17741.6|17772.2|17742.2|17771.6|17741.6|0
1696220100000|2023-10-02 04:15:00|17773.1|17743.1|17775.8|17745.8|17775.8|17745.8|17773.1|17743.1|0
1696220400000|2023-10-02 04:20:00|17775.5|17745.5|17774.8|17744.8|17776|17746|17774.8|17744.8|0
1696220700000|2023-10-02 04:25:00|17774.2|17744.2|17764.2|17734.2|17775.4|17745.4|17764.2|17734.2|0
1696221000000|2023-10-02 04:30:00|17763.6|17733.6|17752.9|17722.9|17764.2|17734.2|17750.3|17720.3|0
1696221300000|2023-10-02 04:35:00|17753|17723|17754.9|17724.9|17756.4|17726.4|17751.1|17721.1|0
1696221600000|2023-10-02 04:40:00|17754.3|17724.3|17755.9|17725.9|17756.8|17726.8|17754.3|17724.3|0
1696221900000|2023-10-02 04:45:00|17756.2|17726.2|17754.7|17724.7|17757.4|17727.4|17754.1|17724.1|0
1696222200000|2023-10-02 04:50:00|17755|17725|17752.8|17722.8|17755.6|17725.6|17750.7|17720.7|0
1696222500000|2023-10-02 04:55:00|17752.2|17722.2|17751.9|17721.9|17752.5|17722.5|17749.1|17719.1|0
1696222800000|2023-10-02 05:00:00|17751.3|17721.3|17750.6|17720.6|17752.5|17722.5|17749.6|17719.6|0
1696223100000|2023-10-02 05:05:00|17750.9|17720.9|17752.6|17722.6|17753.8|17723.8|17749.7|17719.7|0
1696223400000|2023-10-02 05:10:00|17753.2|17723.2|17744.8|17714.8|17753.2|17723.2|17744.8|17714.8|0
1696223700000|2023-10-02 05:15:00|17745.4|17715.4|17745.4|17715.4|17746.6|17716.6|17742.1|17712.1|0
1696224000000|2023-10-02 05:20:00|17746|17716|17740.8|17710.8|17746|17716|17740.8|17710.8|0
1696224300000|2023-10-02 05:25:00|17741.1|17711.1|17740.4|17710.4|17741.4|17711.4|17739.8|17709.8|0
1696224600000|2023-10-02 05:30:00|17739.8|17709.8|17737.7|17707.7|17741.4|17711.4|17737.1|17707.1|0
1696224900000|2023-10-02 05:35:00|17737.1|17707.1|17731.4|17701.4|17737.7|17707.7|17730.8|17700.8|0
1696225200000|2023-10-02 05:40:00|17732|17702|17725|17695|17732.9|17702.9|17724.4|17694.4|0
1696225500000|2023-10-02 05:45:00|17724.4|17694.4|17718.8|17688.8|17725.9|17695.9|17718.2|17688.2|0
1696225800000|2023-10-02 05:50:00|17718.5|17688.5|17718.5|17688.5|17720.5|17690.5|17717.6|17687.6|0
1696226100000|2023-10-02 05:55:00|17718.2|17688.2|17721.8|17691.8|17722.1|17692.1|17715.2|17685.2|0
1696226400000|2023-10-02 06:00:00|17722.1|17692.1|17714.6|17684.6|17725.1|17695.1|17711.8|17681.8|0
1696226700000|2023-10-02 06:05:00|17714.8|17684.8|17712|17682|17715.3|17685.3|17708.4|17678.4|0
1696227000000|2023-10-02 06:10:00|17712.6|17682.6|17710.7|17680.7|17715.5|17685.5|17710.4|17680.4|0
1696227300000|2023-10-02 06:15:00|17710.4|17680.4|17712.6|17682.6|17714.8|17684.8|17710.1|17680.1|0
1696227600000|2023-10-02 06:20:00|17713.3|17683.3|17712.6|17682.6|17714.4|17684.4|17711.4|17681.4|0
1696227900000|2023-10-02 06:25:00|17712.9|17682.9|17714.3|17684.3|17715.5|17685.5|17711.7|17681.7|0
1696228200000|2023-10-02 06:30:00|17714.9|17684.9|17722|17692|17722.1|17692.1|17714.3|17684.3|0
1696228500000|2023-10-02 06:35:00|17721.6|17691.6|17734.5|17704.5|17735.4|17705.4|17721.4|17691.4|0
1696228800000|2023-10-02 06:40:00|17734.8|17704.8|17733.9|17703.9|17737.7|17707.7|17733|17703|0
1696229100000|2023-10-02 06:45:00|17734.5|17704.5|17738.6|17708.6|17739.5|17709.5|17733.3|17703.3|0
1696229400000|2023-10-02 06:50:00|17738.3|17708.3|17741.6|17711.6|17742.2|17712.2|17738|17708|0
1696229700000|2023-10-02 06:55:00|17742.2|17712.2|17744.9|17714.9|17745.5|17715.5|17740.1|17710.1|0
1696230000000|2023-10-02 07:00:00|17744.3|17714.3|17744|17714|17744.9|17714.9|17739.2|17709.2|0
1696230300000|2023-10-02 07:05:00|17743.7|17713.7|17746.4|17716.4|17746.4|17716.4|17740.1|17710.1|0
1696230600000|2023-10-02 07:10:00|17746.6|17716.6|17761.3|17731.3|17764.6|17734.6|17746.2|17716.2|0
1696230900000|2023-10-02 07:15:00|17761.6|17731.6|17769.4|17739.4|17770.2|17740.2|17757.2|17727.2|0
1696231200000|2023-10-02 07:20:00|17769.6|17739.6|17774.6|17744.6|17775.5|17745.5|17765.7|17735.7|0
1696231500000|2023-10-02 07:25:00|17774.9|17744.9|17775.1|17745.1|17777|17747|17771.9|17741.9|0
1696231800000|2023-10-02 07:30:00|17775.4|17745.4|17767.3|17737.3|17776.6|17746.6|17766.1|17736.1|0
1696232100000|2023-10-02 07:35:00|17767.6|17737.6|17765.4|17735.4|17773.2|17743.2|17765.1|17735.1|0
1696232400000|2023-10-02 07:40:00|17766|17736|17760|17730|17766|17736|17758.8|17728.8|0
1696232700000|2023-10-02 07:45:00|17760.3|17730.3|17760.9|17730.9|17761.2|17731.2|17756.4|17726.4|0
1696233000000|2023-10-02 07:50:00|17759.7|17729.7|17747.2|17717.2|17760.3|17730.3|17744.9|17714.9|0
1696233300000|2023-10-02 07:55:00|17747.8|17717.8|17753.1|17723.1|17753.8|17723.8|17747.2|17717.2|0
1696233600000|2023-10-02 08:00:00|17753.7|17723.7|17763.3|17733.3|17763.9|17733.9|17752.2|17722.2|0
1696233900000|2023-10-02 08:05:00|17763.9|17733.9|17753.2|17723.2|17764.5|17734.5|17750.5|17720.5|0
1696234200000|2023-10-02 08:10:00|17753.3|17723.3|17752.6|17722.6|17756.2|17726.2|17751.4|17721.4|0
1696234500000|2023-10-02 08:15:00|17752.2|17722.2|17743.8|17713.8|17752.6|17722.6|17743.5|17713.5|0
1696234800000|2023-10-02 08:20:00|17744.4|17714.4|17747.1|17717.1|17748.9|17718.9|17741.7|17711.7|0
1696235100000|2023-10-02 08:25:00|17747.4|17717.4|17751.3|17721.3|17752.8|17722.8|17745.6|17715.6|0
1696235400000|2023-10-02 08:30:00|17751.6|17721.6|17750.4|17720.4|17751.9|17721.9|17745|17715|0
1696235700000|2023-10-02 08:35:00|17750.1|17720.1|17753.7|17723.7|17757.6|17727.6|17750.1|17720.1|0
1696236000000|2023-10-02 08:40:00|17754.1|17724.1|17755.6|17725.6|17760.4|17730.4|17754.1|17724.1|0
1696236300000|2023-10-02 08:45:00|17755.2|17725.2|17752.2|17722.2|17756.1|17726.1|17750.4|17720.4|0
1696236600000|2023-10-02 08:50:00|17752.8|17722.8|17746.6|17716.6|17755.5|17725.5|17745.4|17715.4|0
1696236900000|2023-10-02 08:55:00|17746.3|17716.3|17743.1|17713.1|17747.8|17717.8|17742.1|17712.1|0
1696237200000|2023-10-02 09:00:00|17742.7|17712.7|17724.1|17694.1|17743.3|17713.3|17723.8|17693.8|0
1696237500000|2023-10-02 09:05:00|17724.4|17694.4|17721.4|17691.4|17724.7|17694.7|17717|17687|0
1696237800000|2023-10-02 09:10:00|17720.8|17690.8|17726.9|17696.9|17729.3|17699.3|17720.8|17690.8|0
1696238100000|2023-10-02 09:15:00|17726.7|17696.7|17720.7|17690.7|17726.7|17696.7|17718.5|17688.5|0
1696238400000|2023-10-02 09:20:00|17721.3|17691.3|17720.2|17690.2|17726.6|17696.6|17720.2|17690.2|0
1696238700000|2023-10-02 09:25:00|17720.8|17690.8|17708|17678|17720.8|17690.8|17704.1|17674.1|0
1696239000000|2023-10-02 09:30:00|17707.4|17677.4|17707.8|17677.8|17709.7|17679.7|17704.1|17674.1|0
1696239300000|2023-10-02 09:35:00|17707.5|17677.5|17709.2|17679.2|17709.8|17679.8|17706|17676|0
1696239600000|2023-10-02 09:40:00|17708.6|17678.6|17705.2|17675.2|17708.9|17678.9|17705.2|17675.2|0
1696239900000|2023-10-02 09:45:00|17704.9|17674.9|17677.7|17647.7|17705.5|17675.5|17674.6|17644.6|0
1696240200000|2023-10-02 09:50:00|17683.1|17653.1|17651.3|17621.3|17686.7|17656.7|17650.5|17620.5|0
1696240500000|2023-10-02 09:55:00|17651.9|17621.9|17672.5|17642.5|17673.1|17643.1|17647.3|17617.3|0
1696240800000|2023-10-02 10:00:00|17671.9|17641.9|17670.9|17640.9|17674|17644|17670.2|17640.2|0
1696241100000|2023-10-02 10:05:00|17671.5|17641.5|17673.9|17643.9|17676.3|17646.3|17671.5|17641.5|0
1696241400000|2023-10-02 10:10:00|17673.6|17643.6|17668.7|17638.7|17673.9|17643.9|17662.7|17632.7|0
1696241700000|2023-10-02 10:15:00|17668.1|17638.1|17681.6|17651.6|17681.6|17651.6|17665.7|17635.7|0
1696242000000|2023-10-02 10:20:00|17681|17651|17678.9|17648.9|17682.2|17652.2|17678|17648|0
1696242300000|2023-10-02 10:25:00|17678.3|17648.3|17682.1|17652.1|17688.3|17658.3|17677.1|17647.1|0
1696242600000|2023-10-02 10:30:00|17681.5|17651.5|17682.6|17652.6|17687.1|17657.1|17677.8|17647.8|0
1696242900000|2023-10-02 10:35:00|17682.3|17652.3|17684.1|17654.1|17685.6|17655.6|17680.7|17650.7|0
1696243200000|2023-10-02 10:40:00|17683.8|17653.8|17680.5|17650.5|17685.3|17655.3|17679.6|17649.6|0
1696243500000|2023-10-02 10:45:00|17680.2|17650.2|17682.4|17652.4|17684.2|17654.2|17679.9|17649.9|0
1696243800000|2023-10-02 10:50:00|17682.1|17652.1|17685.1|17655.1|17685.1|17655.1|17676.7|17646.7|0
1696244100000|2023-10-02 10:55:00|17684.5|17654.5|17681.2|17651.2|17685.2|17655.2|17679.3|17649.3|0
1696244400000|2023-10-02 11:00:00|17681.8|17651.8|17682.3|17652.3|17686.8|17656.8|17681.2|17651.2|0
1696244700000|2023-10-02 11:05:00|17681.7|17651.7|17682.5|17652.5|17684.4|17654.4|17679.2|17649.2|0
1696245000000|2023-10-02 11:10:00|17681.9|17651.9|17684.8|17654.8|17684.8|17654.8|17680.6|17650.6|0
1696245300000|2023-10-02 11:15:00|17684.5|17654.5|17683.2|17653.2|17686.3|17656.3|17682.6|17652.6|0
1696245600000|2023-10-02 11:20:00|17682.6|17652.6|17687.5|17657.5|17688.1|17658.1|17682.6|17652.6|0
1696245900000|2023-10-02 11:25:00|17688.1|17658.1|17688.5|17658.5|17688.5|17658.5|17685.1|17655.1|0
1696246200000|2023-10-02 11:30:00|17687.9|17657.9|17683.3|17653.3|17689.3|17659.3|17681.1|17651.1|0
1696246500000|2023-10-02 11:35:00|17683.9|17653.9|17686.9|17656.9|17688.4|17658.4|17683|17653|0
1696246800000|2023-10-02 11:40:00|17686.6|17656.6|17670.9|17640.9|17686.6|17656.6|17669.7|17639.7|0
1696247100000|2023-10-02 11:45:00|17671.5|17641.5|17673.9|17643.9|17673.9|17643.9|17668.2|17638.2|0
1696247400000|2023-10-02 11:50:00|17673.3|17643.3|17669.4|17639.4|17677.5|17647.5|17669.4|17639.4|0
1696247700000|2023-10-02 11:55:00|17670|17640|17671.8|17641.8|17673|17643|17667.6|17637.6|0
1696248000000|2023-10-02 12:00:00|17671.2|17641.2|17659.7|17629.7|17673.6|17643.6|17659.1|17629.1|0
1696248300000|2023-10-02 12:05:00|17658.5|17628.5|17659.2|17629.2|17662.9|17632.9|17656.2|17626.2|0
1696248600000|2023-10-02 12:10:00|17659.5|17629.5|17667|17637|17671.2|17641.2|17658.9|17628.9|0
1696248900000|2023-10-02 12:15:00|17667.6|17637.6|17664.4|17634.4|17668.5|17638.5|17658.5|17628.5|0
1696249200000|2023-10-02 12:20:00|17665|17635|17661.2|17631.2|17667.7|17637.7|17654.6|17624.6|0
1696249500000|2023-10-02 12:25:00|17660.9|17630.9|17670.2|17640.2|17670.3|17640.3|17658.2|17628.2|0
1696249800000|2023-10-02 12:30:00|17669|17639|17669.4|17639.4|17673.3|17643.3|17667.5|17637.5|0
1696250100000|2023-10-02 12:35:00|17668.8|17638.8|17674.6|17644.6|17675.5|17645.5|17668.8|17638.8|0
1696250400000|2023-10-02 12:40:00|17673.9|17643.9|17675.2|17645.2|17676.2|17646.2|17669.4|17639.4|0
1696250700000|2023-10-02 12:45:00|17674.6|17644.6|17670.1|17640.1|17676.7|17646.7|17668.3|17638.3|0
1696251000000|2023-10-02 12:50:00|17670.7|17640.7|17660.5|17630.5|17673.1|17643.1|17659.2|17629.2|0
1696251300000|2023-10-02 12:55:00|17659.9|17629.9|17662.7|17632.7|17667.5|17637.5|17658.3|17628.3|0
1696251600000|2023-10-02 13:00:00|17662.1|17632.1|17652.7|17622.7|17667.6|17637.6|17652.7|17622.7|0
1696251900000|2023-10-02 13:05:00|17652.1|17622.1|17652.7|17622.7|17656|17626|17650|17620|0
1696252200000|2023-10-02 13:10:00|17653.3|17623.3|17663.4|17633.4|17664.6|17634.6|17653.3|17623.3|0
1696252500000|2023-10-02 13:15:00|17663.1|17633.1|17664.4|17634.4|17666.7|17636.7|17660.9|17630.9|0
1696252800000|2023-10-02 13:20:00|17663.8|17633.8|17670.5|17640.5|17672.5|17642.5|17659.3|17629.3|0
1696253100000|2023-10-02 13:25:00|17671.1|17641.1|17702|17672|17702.6|17672.6|17669.9|17639.9|0
1696253400000|2023-10-02 13:30:00|17705.3|17675.3|17728.3|17698.3|17753.8|17723.8|17696.4|17666.4|0
1696253700000|2023-10-02 13:35:00|17728.5|17698.5|17732.9|17702.9|17741.7|17711.7|17705.3|17675.3|0
1696254000000|2023-10-02 13:40:00|17732.8|17702.8|17699.1|17669.1|17735.3|17705.3|17692.4|17662.4|0
1696254300000|2023-10-02 13:45:00|17698.8|17668.8|17673.1|17643.1|17698.8|17668.8|17666.4|17636.4|0
1696254600000|2023-10-02 13:50:00|17673.3|17643.3|17648.8|17618.8|17673.3|17643.3|17633.5|17603.5|0
1696254900000|2023-10-02 13:55:00|17648.7|17618.7|17670.2|17640.2|17672.6|17642.6|17648.4|17618.4|0
1696255200000|2023-10-02 14:00:00|17670.1|17640.1|17692.3|17662.3|17711.3|17681.3|17653.4|17623.4|0
1696255500000|2023-10-02 14:05:00|17691.8|17661.8|17653.1|17623.1|17692|17662|17650.5|17620.5|0
1696255800000|2023-10-02 14:10:00|17653|17623|17621.6|17591.6|17657.4|17627.4|17621.1|17591.1|0
1696256100000|2023-10-02 14:15:00|17621.4|17591.4|17639.8|17609.8|17658.6|17628.6|17618.5|17588.5|0
1696256400000|2023-10-02 14:20:00|17639.6|17609.6|17667.5|17637.5|17667.6|17637.6|17638.2|17608.2|0
1696256700000|2023-10-02 14:25:00|17667.3|17637.3|17655.2|17625.2|17670.2|17640.2|17653.8|17623.8|0
1696257000000|2023-10-02 14:30:00|17655.3|17625.3|17675.9|17645.9|17676.6|17646.6|17647.3|17617.3|0
1696257300000|2023-10-02 14:35:00|17675.7|17645.7|17669.6|17639.6|17676.7|17646.7|17657.9|17627.9|0
1696257600000|2023-10-02 14:40:00|17669.8|17639.8|17682|17652|17683.2|17653.2|17657.6|17627.6|0
1696257900000|2023-10-02 14:45:00|17682.3|17652.3|17688.6|17658.6|17696.4|17666.4|17680.1|17650.1|0
1696258200000|2023-10-02 14:50:00|17688.4|17658.4|17672.9|17642.9|17689.2|17659.2|17672.3|17642.3|0
1696258500000|2023-10-02 14:55:00|17673.1|17643.1|17668.2|17638.2|17673.1|17643.1|17657.9|17627.9|0
1696258800000|2023-10-02 15:00:00|17665.8|17635.8|17660.8|17630.8|17679.2|17649.2|17660.8|17630.8|0
1696259100000|2023-10-02 15:05:00|17661|17631|17661.5|17631.5|17664.1|17634.1|17652.5|17622.5|0
1696259400000|2023-10-02 15:10:00|17661.4|17631.4|17665|17635|17670.7|17640.7|17660.9|17630.9|0
1696259700000|2023-10-02 15:15:00|17664.9|17634.9|17674.7|17644.7|17677.4|17647.4|17664.8|17634.8|0
1696260000000|2023-10-02 15:20:00|17674.9|17644.9|17684.1|17654.1|17686|17656|17673|17643|0
1696260300000|2023-10-02 15:25:00|17684.2|17654.2|17680.9|17650.9|17686.2|17656.2|17674.4|17644.4|0
1696260600000|2023-10-02 15:30:00|17681|17651|17681.9|17651.9|17689.3|17659.3|17676.6|17646.6|0
1696260900000|2023-10-02 15:35:00|17682|17652|17682.9|17652.9|17687.5|17657.5|17671.5|17641.5|0
1696261200000|2023-10-02 15:40:00|17683.1|17653.1|17675.2|17645.2|17687.6|17657.6|17675.2|17645.2|0
1696261500000|2023-10-02 15:45:00|17672.8|17642.8|17672.8|17642.8|17673.7|17643.7|17664.7|17634.7|0
1696261800000|2023-10-02 15:50:00|17672.7|17642.7|17667.3|17637.3|17683.5|17653.5|17666.4|17636.4|0
1696262100000|2023-10-02 15:55:00|17667.2|17637.2|17668|17638|17670.2|17640.2|17662.9|17632.9|0
1696262400000|2023-10-02 16:00:00|17667.9|17637.9|17659.2|17629.2|17668.1|17638.1|17657|17627|0
1696262700000|2023-10-02 16:05:00|17659.1|17629.1|17642.4|17612.4|17659.5|17629.5|17641.2|17611.2|0
1696263000000|2023-10-02 16:10:00|17642.2|17612.2|17661.6|17631.6|17661.9|17631.9|17641.9|17611.9|0
1696263300000|2023-10-02 16:15:00|17661.4|17631.4|17659.5|17629.5|17671.9|17641.9|17659.3|17629.3|0
1696263600000|2023-10-02 16:20:00|17659.8|17629.8|17657.3|17627.3|17665|17635|17656.7|17626.7|0
1696263900000|2023-10-02 16:25:00|17657.4|17627.4|17646.6|17616.6|17666|17636|17645.4|17615.4|0
1696264200000|2023-10-02 16:30:00|17646.4|17616.4|17636.1|17606.1|17646.6|17616.6|17634.9|17604.9|0
1696264500000|2023-10-02 16:35:00|17635.9|17605.9|17637|17607|17639.9|17609.9|17627.7|17597.7|0
1696264800000|2023-10-02 16:40:00|17636.9|17606.9|17630.8|17600.8|17638|17608|17630.8|17600.8|0
1696265100000|2023-10-02 16:45:00|17630.9|17600.9|17617.8|17587.8|17632.7|17602.7|17617.5|17587.5|0
1696265400000|2023-10-02 16:50:00|17618|17588|17631.9|17601.9|17634.7|17604.7|17614.9|17584.9|0
1696265700000|2023-10-02 16:55:00|17632|17602|17632.6|17602.6|17633.7|17603.7|17631.1|17601.1|0
1696266000000|2023-10-02 17:00:00|17632.4|17602.4|17638|17608|17642.3|17612.3|17629.5|17599.5|0
1696266300000|2023-10-02 17:05:00|17638.2|17608.2|17640|17610|17640.6|17610.6|17635.7|17605.7|0
1696266600000|2023-10-02 17:10:00|17640.1|17610.1|17629.6|17599.6|17640.6|17610.6|17629.2|17599.2|0
1696266900000|2023-10-02 17:15:00|17629.7|17599.7|17639|17609|17640.1|17610.1|17629.6|17599.6|0
1696267200000|2023-10-02 17:20:00|17639.1|17609.1|17637.8|17607.8|17644.5|17614.5|17636.1|17606.1|0
1696267500000|2023-10-02 17:25:00|17637.7|17607.7|17643.3|17613.3|17644.6|17614.6|17637.5|17607.5|0
1696267800000|2023-10-02 17:30:00|17643.4|17613.4|17638.7|17608.7|17644.5|17614.5|17638.3|17608.3|0
1696268100000|2023-10-02 17:35:00|17638.5|17608.5|17633.4|17603.4|17639.9|17609.9|17633.4|17603.4|0
1696268400000|2023-10-02 17:40:00|17633.2|17603.2|17642.8|17612.8|17644.2|17614.2|17633.2|17603.2|0
1696268700000|2023-10-02 17:45:00|17642.5|17612.5|17654.2|17624.2|17654.2|17624.2|17639.4|17609.4|0
1696269000000|2023-10-02 17:50:00|17654|17624|17661.1|17631.1|17661.7|17631.7|17654|17624|0
1696269300000|2023-10-02 17:55:00|17661.3|17631.3|17653.3|17623.3|17661.6|17631.6|17652.4|17622.4|0
1696269600000|2023-10-02 18:00:00|17653.2|17623.2|17637.6|17607.6|17654.4|17624.4|17634.9|17604.9|0
1696269900000|2023-10-02 18:05:00|17637.8|17607.8|17648.1|17618.1|17649.2|17619.2|17637.8|17607.8|0
1696270200000|2023-10-02 18:10:00|17648.3|17618.3|17656.6|17626.6|17659.3|17629.3|17640.6|17610.6|0
1696270500000|2023-10-02 18:15:00|17656.9|17626.9|17644|17614|17657.2|17627.2|17640.9|17610.9|0
1696270800000|2023-10-02 18:20:00|17643.9|17613.9|17635.3|17605.3|17644.2|17614.2|17634|17604|0
1696271100000|2023-10-02 18:25:00|17635.2|17605.2|17622.4|17592.4|17635.7|17605.7|17622.2|17592.2|0
1696271400000|2023-10-02 18:30:00|17622.5|17592.5|17626.7|17596.7|17627.4|17597.4|17622.5|17592.5|0
1696271700000|2023-10-02 18:35:00|17626.9|17596.9|17620.5|17590.5|17627.6|17597.6|17620.3|17590.3|0
1696272000000|2023-10-02 18:40:00|17620.3|17590.3|17616.8|17586.8|17621.1|17591.1|17611.8|17581.8|0
1696272300000|2023-10-02 18:45:00|17617|17587|17635.3|17605.3|17636.4|17606.4|17616.7|17586.7|0
1696272600000|2023-10-02 18:50:00|17635.5|17605.5|17641|17611|17646.4|17616.4|17634.4|17604.4|0
1696272900000|2023-10-02 18:55:00|17640.8|17610.8|17632.7|17602.7|17640.8|17610.8|17630.8|17600.8|0
1696273200000|2023-10-02 19:00:00|17632.5|17602.5|17624.8|17594.8|17632.9|17602.9|17623.8|17593.8|0
1696273500000|2023-10-02 19:05:00|17624.6|17594.6|17641.2|17611.2|17646.1|17616.1|17624.6|17594.6|0
1696273800000|2023-10-02 19:10:00|17641|17611|17635.1|17605.1|17644.1|17614.1|17629.8|17599.8|0
1696274100000|2023-10-02 19:15:00|17635.2|17605.2|17641.5|17611.5|17643.7|17613.7|17635.1|17605.1|0
1696274400000|2023-10-02 19:20:00|17641.4|17611.4|17655.5|17625.5|17657.6|17627.6|17640.7|17610.7|0
1696274700000|2023-10-02 19:25:00|17655.4|17625.4|17650.8|17620.8|17655.5|17625.5|17649.4|17619.4|0
1696275000000|2023-10-02 19:30:00|17650.6|17620.6|17659.2|17629.2|17660.6|17630.6|17649.6|17619.6|0
1696275300000|2023-10-02 19:35:00|17659.3|17629.3|17651.4|17621.4|17661.5|17631.5|17646.4|17616.4|0
1696275600000|2023-10-02 19:40:00|17651.2|17621.2|17660.9|17630.9|17662.6|17632.6|17650.6|17620.6|0
1696275900000|2023-10-02 19:45:00|17660.7|17630.7|17663.1|17633.1|17665.3|17635.3|17658.5|17628.5|0
1696276200000|2023-10-02 19:50:00|17662.3|17632.3|17673.1|17643.1|17673.4|17643.4|17656.5|17626.5|0
1696276500000|2023-10-02 19:55:00|17673.2|17643.2|17685.2|17655.2|17685.2|17655.2|17670.3|17640.3|0
1696276800000|2023-10-02 20:00:00|17685.3|17655.3|17695.5|17665.5|17702|17672|17684.7|17654.7|0
1696277100000|2023-10-02 20:05:00|17695.4|17665.4|17693.7|17663.7|17695.4|17665.4|17692.1|17662.1|0
1696277400000|2023-10-02 20:10:00|17694.3|17664.3|17693.8|17663.8|17697.2|17667.2|17693.7|17663.7|0
1696277700000|2023-10-02 20:15:00|17693.2|17663.2|17696.2|17666.2|17697.2|17667.2|17693.2|17663.2|0
1696278000000|2023-10-02 20:20:00|17696.5|17666.5|17696.5|17666.5|17697.2|17667.2|17694.5|17664.5|0
1696278300000|2023-10-02 20:25:00|17696.8|17666.8|17696.5|17666.5|17697.2|17667.2|17695.8|17665.8|0
1696278600000|2023-10-02 20:30:00|17697.1|17667.1|17698.5|17668.5|17699.2|17669.2|17696.5|17666.5|0
1696278900000|2023-10-02 20:35:00|17698.2|17668.2|17699.2|17669.2|17699.9|17669.9|17696.5|17666.5|0
1696279200000|2023-10-02 20:40:00|17699.8|17669.8|17699.9|17669.9|17699.9|17669.9|17699.1|17669.1|0
1696279500000|2023-10-02 20:45:00|17699.3|17669.3|17697.8|17667.8|17700.6|17670.6|17697.8|17667.8|0
1696279800000|2023-10-02 20:50:00|17698.1|17668.1|17698.5|17668.5|17698.8|17668.8|17697.8|17667.8|0
1696280100000|2023-10-02 20:55:00|17698.2|17668.2|17694|17664|17698.5|17668.5|17694|17664|0
1696280400000|2023-10-02 21:00:00|17693.7|17663.7|17672.8|17642.8|17695.2|17665.2|17672.8|17642.8|0
1696280700000|2023-10-02 21:05:00|17672.4|17642.4|17671.9|17641.9|17672.8|17642.8|17670.8|17640.8|0
1696281000000|2023-10-02 21:10:00|17671.7|17641.7|17672.6|17642.6|17673|17643|17671.6|17641.6|0
1696281300000|2023-10-02 21:15:00|17672.5|17642.5|17665.5|17635.5|17672.6|17642.6|17665.4|17635.4|0
1696281600000|2023-10-02 21:20:00|17665.6|17635.6|17665.3|17635.3|17666.1|17636.1|17664.6|17634.6|0
1696281900000|2023-10-02 21:25:00|17665.5|17635.5|17666.3|17636.3|17666.5|17636.5|17665.5|17635.5|0
1696282200000|2023-10-02 21:30:00|17666.2|17636.2|17666.1|17636.1|17666.8|17636.8|17666.1|17636.1|0
1696282500000|2023-10-02 21:35:00|17666.2|17636.2|17666.5|17636.5|17666.5|17636.5|17666.2|17636.2|0
1696282800000|2023-10-02 21:40:00|17658.6|17628.6|17658.4|17628.4|17658.6|17628.6|17658.4|17628.4|0
1696283100000|2023-10-02 21:45:00|17658.6|17628.6|17658.4|17628.4|17658.6|17628.6|17658.4|17628.4|0
1696283400000|2023-10-02 21:50:00|17658.6|17628.6|17658.6|17628.6|17659.1|17629.1|17657.6|17627.6|0
1696283700000|2023-10-02 21:55:00|17658.3|17628.3|17657.4|17627.4|17658.5|17628.5|17656.3|17626.3|0
1696284000000|2023-10-02 22:00:00|17658.6|17628.6|17686.7|17656.7|17688.7|17658.7|17656|17626|0
1696284300000|2023-10-02 22:05:00|17687.3|17657.3|17686|17656|17688.1|17658.1|17686|17656|0
1696284600000|2023-10-02 22:10:00|17686.6|17656.6|17681.8|17651.8|17689.4|17659.4|17677.4|17647.4|0
1696284900000|2023-10-02 22:15:00|17681.5|17651.5|17682.8|17652.8|17683.5|17653.5|17681.4|17651.4|0
1696285200000|2023-10-02 22:20:00|17682.2|17652.2|17678.3|17648.3|17682.2|17652.2|17675.6|17645.6|0
1696285500000|2023-10-02 22:25:00|17677.7|17647.7|17679.9|17649.9|17679.9|17649.9|17677.6|17647.6|0
1696285800000|2023-10-02 22:30:00|17679.3|17649.3|17671.7|17641.7|17683.2|17653.2|17671.7|17641.7|0
1696286100000|2023-10-02 22:35:00|17671.1|17641.1|17669.5|17639.5|17671.1|17641.1|17669.5|17639.5|0
1696286400000|2023-10-02 22:40:00|17670.1|17640.1|17666.8|17636.8|17670.1|17640.1|17666.1|17636.1|0
1696286700000|2023-10-02 22:45:00|17666.2|17636.2|17661.8|17631.8|17667.4|17637.4|17661.8|17631.8|0
1696287000000|2023-10-02 22:50:00|17662.4|17632.4|17661.1|17631.1|17662.4|17632.4|17660.1|17630.1|0
1696287300000|2023-10-02 22:55:00|17661.4|17631.4|17659.1|17629.1|17661.5|17631.5|17656.1|17626.1|0
1696287600000|2023-10-02 23:00:00|17659.4|17629.4|17659.2|17629.2|17661.2|17631.2|17658|17628|0
1696287900000|2023-10-02 23:05:00|17659.8|17629.8|17659.6|17629.6|17660.3|17630.3|17658.9|17628.9|0
1696288200000|2023-10-02 23:10:00|17660.2|17630.2|17652|17622|17660.3|17630.3|17650.4|17620.4|0
1696288500000|2023-10-02 23:15:00|17652.1|17622.1|17654.4|17624.4|17655.4|17625.4|17650.7|17620.7|0
1696288800000|2023-10-02 23:20:00|17654.7|17624.7|17662.3|17632.3|17662.6|17632.6|17652.1|17622.1|0
1696289100000|2023-10-02 23:25:00|17662|17632|17660.5|17630.5|17663.2|17633.2|17660.5|17630.5|0
1696289400000|2023-10-02 23:30:00|17661.1|17631.1|17665.9|17635.9|17665.9|17635.9|17661.1|17631.1|0
1696289700000|2023-10-02 23:35:00|17665.3|17635.3|17666.6|17636.6|17668|17638|17665.3|17635.3|0
1696290000000|2023-10-02 23:40:00|17667.2|17637.2|17668.5|17638.5|17668.5|17638.5|17667.2|17637.2|0
1696290300000|2023-10-02 23:45:00|17669.1|17639.1|17673.7|17643.7|17677.8|17647.8|17669.1|17639.1|0
1696290600000|2023-10-02 23:50:00|17674|17644|17671.7|17641.7|17674.4|17644.4|17671.1|17641.1|0
1696290900000|2023-10-02 23:55:00|17672.3|17642.3|17671.1|17641.1|17672.4|17642.4|17669.7|17639.7|0
1696291200000|2023-10-03 00:00:00|17670.5|17640.5|17663.6|17633.6|17671.1|17641.1|17663.6|17633.6|0
1696291500000|2023-10-03 00:05:00|17663.3|17633.3|17655.3|17625.3|17664.3|17634.3|17653.9|17623.9|0
1696291800000|2023-10-03 00:10:00|17654.7|17624.7|17652.2|17622.2|17654.7|17624.7|17647.3|17617.3|0
1696292100000|2023-10-03 00:15:00|17652.8|17622.8|17653|17623|17656.3|17626.3|17648.3|17618.3|0
1696292400000|2023-10-03 00:20:00|17653.6|17623.6|17650.5|17620.5|17655.4|17625.4|17647.1|17617.1|0
1696292700000|2023-10-03 00:25:00|17650.1|17620.1|17635.5|17605.5|17650.9|17620.9|17634.9|17604.9|0
1696293000000|2023-10-03 00:30:00|17636.1|17606.1|17642.6|17612.6|17642.6|17612.6|17634.9|17604.9|0
1696293300000|2023-10-03 00:35:00|17643.2|17613.2|17648.2|17618.2|17651.3|17621.3|17643.2|17613.2|0
1696293600000|2023-10-03 00:40:00|17647.6|17617.6|17652.2|17622.2|17654.2|17624.2|17647|17617|0
1696293900000|2023-10-03 00:45:00|17651.8|17621.8|17647.7|17617.7|17653.4|17623.4|17645.9|17615.9|0
1696294200000|2023-10-03 00:50:00|17648.1|17618.1|17650.5|17620.5|17652.3|17622.3|17644.7|17614.7|0
1696294500000|2023-10-03 00:55:00|17649.9|17619.9|17673.7|17643.7|17677.5|17647.5|17646.8|17616.8|0
1696294800000|2023-10-03 01:00:00|17674|17644|17673.1|17643.1|17674|17644|17670.9|17640.9|0
1696295100000|2023-10-03 01:05:00|17672.5|17642.5|17662.3|17632.3|17674.9|17644.9|17662.3|17632.3|0
1696295400000|2023-10-03 01:10:00|17661.7|17631.7|17638.4|17608.4|17662|17632|17637.2|17607.2|0
1696295700000|2023-10-03 01:15:00|17637.5|17607.5|17521.2|17516.2|17638.1|17612.2|17506.7|17501.7|4728
1696296000000|2023-10-03 01:20:00|17521.7|17516.7|17507.5|17502.5|17529|17524|17490.2|17485.2|2487
1696296300000|2023-10-03 01:25:00|17507|17502|17438.5|17433.5|17520|17515|17415.5|17410.5|2432
1696296600000|2023-10-03 01:30:00|17436.5|17431.5|17298.5|17293.5|17452|17447|17296|17291|8944
1696296900000|2023-10-03 01:35:00|17299.5|17294.5|17322|17317|17355|17350|17260.5|17255.5|6104
1696297200000|2023-10-03 01:40:00|17322.5|17317.5|17319.5|17314.5|17355|17350|17303.5|17298.5|3808
1696297500000|2023-10-03 01:45:00|17320|17315|17347.5|17342.5|17351.5|17346.5|17281.5|17276.5|3304
1696297800000|2023-10-03 01:50:00|17348.5|17343.5|17278.5|17273.5|17348.5|17343.5|17271.5|17266.5|2630
1696298100000|2023-10-03 01:55:00|17278|17273|17285.5|17280.5|17294.5|17289.5|17254|17249|2888
1696298400000|2023-10-03 02:00:00|17283.5|17278.5|17250.5|17245.5|17284.5|17279.5|17245.5|17240.5|2164
1696298700000|2023-10-03 02:05:00|17250|17245|17241.5|17236.5|17254.5|17249.5|17234|17229|2447
1696299000000|2023-10-03 02:10:00|17243.5|17238.5|17266.5|17261.5|17270.5|17265.5|17230.5|17225.5|2478
1696299300000|2023-10-03 02:15:00|17267.5|17262.5|17287.5|17282.5|17290|17285|17258.5|17253.5|1672
1696299600000|2023-10-03 02:20:00|17287|17282|17261.5|17256.5|17287|17282|17253|17248|1255
1696299900000|2023-10-03 02:25:00|17262.5|17257.5|17260.5|17255.5|17270.5|17265.5|17248|17243|1107
1696300200000|2023-10-03 02:30:00|17261.5|17256.5|17254|17249|17262|17257|17239|17234|1457
1696300500000|2023-10-03 02:35:00|17255.5|17250.5|17244.5|17239.5|17265.5|17260.5|17233|17228|1480
1696300800000|2023-10-03 02:40:00|17245|17240|17205.5|17200.5|17246.5|17241.5|17204.5|17199.5|1622
1696301100000|2023-10-03 02:45:00|17206.5|17201.5|17211.5|17206.5|17214|17209|17193|17188|2176
1696301400000|2023-10-03 02:50:00|17211|17206|17211|17206|17218.5|17213.5|17205|17200|765
1696301700000|2023-10-03 02:55:00|17210|17205|17206.5|17201.5|17220|17215|17202|17197|861
1696302000000|2023-10-03 03:00:00|17206|17201|17210|17205|17214.5|17209.5|17201|17196|1031
1696302300000|2023-10-03 03:05:00|17209.5|17204.5|17228.5|17223.5|17229.5|17224.5|17201|17196|1035
1696302600000|2023-10-03 03:10:00|17228|17223|17219.5|17214.5|17235.5|17230.5|17207|17202|1078
1696302900000|2023-10-03 03:15:00|17219|17214|17210.5|17205.5|17219|17214|17202|17197|651
1696303200000|2023-10-03 03:20:00|17209.5|17204.5|17186|17181|17210.5|17205.5|17183|17178|1074
1696303500000|2023-10-03 03:25:00|17186.5|17181.5|17200|17195|17206|17201|17178.5|17173.5|693
1696303800000|2023-10-03 03:30:00|17199|17194|17215.5|17210.5|17219.5|17214.5|17193|17188|689
1696304100000|2023-10-03 03:35:00|17215|17210|17230.5|17225.5|17232|17227|17214.5|17209.5|834
1696304400000|2023-10-03 03:40:00|17231|17226|17241|17236|17241.5|17236.5|17231|17226|1033
1696304700000|2023-10-03 03:45:00|17242|17237|17236.5|17231.5|17244.5|17239.5|17232.5|17227.5|686
1696305000000|2023-10-03 03:50:00|17237|17232|17233.5|17228.5|17237.5|17232.5|17226.5|17221.5|620
1696305300000|2023-10-03 03:55:00|17233|17228|17235|17230|17241.5|17236.5|17231|17226|593
1696305600000|2023-10-03 04:00:00|17248.5|17218.5|17253.9|17223.9|17259.5|17229.5|17248.5|17218.5|0
1696305900000|2023-10-03 04:05:00|17253.3|17223.3|17254|17224|17255.6|17225.6|17253.3|17223.3|0
1696306200000|2023-10-03 04:10:00|17254.3|17224.3|17257.8|17227.8|17258.5|17228.5|17254|17224|0
1696306500000|2023-10-03 04:15:00|17258.4|17228.4|17240.6|17210.6|17258.4|17228.4|17240|17210|0
1696306800000|2023-10-03 04:20:00|17240.3|17210.3|17216.1|17186.1|17240.3|17210.3|17214.1|17184.1|0
1696307100000|2023-10-03 04:25:00|17215.5|17185.5|17214|17184|17217.3|17187.3|17212.9|17182.9|0
1696307400000|2023-10-03 04:30:00|17214.6|17184.6|17222.2|17192.2|17222.4|17192.4|17214.6|17184.6|0
1696307700000|2023-10-03 04:35:00|17222.7|17192.7|17216.9|17186.9|17231.8|17201.8|17216.9|17186.9|0
1696308000000|2023-10-03 04:40:00|17217.2|17187.2|17214.6|17184.6|17218.9|17188.9|17213.7|17183.7|0
1696308300000|2023-10-03 04:45:00|17214.3|17184.3|17213.2|17183.2|17215.2|17185.2|17211.2|17181.2|0
1696308600000|2023-10-03 04:50:00|17213.7|17183.7|17216.1|17186.1|17216.1|17186.1|17210.5|17180.5|0
1696308900000|2023-10-03 04:55:00|17215.5|17185.5|17221.9|17191.9|17228.4|17198.4|17212.8|17182.8|52
1696309200000|2023-10-03 05:00:00|17215|17210|17195.5|17190.5|17221|17216|17177|17172|2101
1696309500000|2023-10-03 05:05:00|17195|17190|17199|17194|17202|17197|17175.5|17170.5|1133
1696309800000|2023-10-03 05:10:00|17198.5|17193.5|17185.5|17180.5|17199.5|17194.5|17170|17165|916
1696310100000|2023-10-03 05:15:00|17186|17181|17183.5|17178.5|17192.5|17187.5|17177.5|17172.5|634
1696310400000|2023-10-03 05:20:00|17183|17178|17198|17193|17203|17198|17179|17174|517
1696310700000|2023-10-03 05:25:00|17198.5|17193.5|17229.5|17224.5|17229.5|17224.5|17198.5|17193.5|684
1696311000000|2023-10-03 05:30:00|17228.5|17223.5|17236.5|17231.5|17240.5|17235.5|17205.5|17200.5|1336
1696311300000|2023-10-03 05:35:00|17236|17231|17259|17254|17268|17263|17233.5|17228.5|1472
1696311600000|2023-10-03 05:40:00|17258.5|17253.5|17254|17249|17268.5|17263.5|17247.5|17242.5|936
1696311900000|2023-10-03 05:45:00|17253.5|17248.5|17270|17265|17275|17270|17253|17248|987
1696312200000|2023-10-03 05:50:00|17273.5|17268.5|17237|17232|17278.5|17273.5|17236|17231|1398
1696312500000|2023-10-03 05:55:00|17236.5|17231.5|17240.5|17235.5|17243|17238|17231.5|17226.5|769
1696312800000|2023-10-03 06:00:00|17240|17235|17218.5|17213.5|17248|17243|17216.5|17211.5|1108
1696313100000|2023-10-03 06:05:00|17218|17213|17234.5|17229.5|17235|17230|17213.5|17208.5|811
1696313400000|2023-10-03 06:10:00|17234|17229|17240.5|17235.5|17244|17239|17233.5|17228.5|624
1696313700000|2023-10-03 06:15:00|17242|17237|17250.5|17245.5|17255|17250|17241|17236|501
1696314000000|2023-10-03 06:20:00|17250|17245|17253.5|17248.5|17255|17250|17235|17230|848
1696314300000|2023-10-03 06:25:00|17254|17249|17260.5|17255.5|17260.5|17255.5|17249|17244|438
1696314600000|2023-10-03 06:30:00|17261|17256|17260.5|17255.5|17263.5|17258.5|17256.5|17251.5|425
1696314900000|2023-10-03 06:35:00|17260|17255|17255.5|17250.5|17266|17261|17251.5|17246.5|389
1696315200000|2023-10-03 06:40:00|17256|17251|17252.5|17247.5|17263.5|17258.5|17249|17244|379
1696315500000|2023-10-03 06:45:00|17252|17247|17244|17239|17254|17249|17239|17234|480
1696315800000|2023-10-03 06:50:00|17244.5|17239.5|17263|17258|17266|17261|17243|17238|764
1696316100000|2023-10-03 06:55:00|17262|17257|17259.5|17254.5|17266.5|17261.5|17252|17247|506
1696316400000|2023-10-03 07:00:00|17261|17256|17256|17251|17276|17271|17255.5|17250.5|760
1696316700000|2023-10-03 07:05:00|17256.5|17251.5|17261.5|17256.5|17264.5|17259.5|17240|17235|738
1696317000000|2023-10-03 07:10:00|17261|17256|17273.5|17268.5|17273.5|17268.5|17254.5|17249.5|521
1696317300000|2023-10-03 07:15:00|17274|17269|17264.5|17259.5|17286|17281|17261|17256|1008
1696317600000|2023-10-03 07:20:00|17263.5|17258.5|17266.5|17261.5|17274|17269|17253.5|17248.5|1005
1696317900000|2023-10-03 07:25:00|17267|17262|17256|17251|17269|17264|17251.5|17246.5|519
1696318200000|2023-10-03 07:30:00|17256.5|17251.5|17247.5|17242.5|17260.5|17255.5|17243|17238|563
1696318500000|2023-10-03 07:35:00|17248|17243|17266.5|17261.5|17271|17266|17245|17240|673
1696318800000|2023-10-03 07:40:00|17267|17262|17275.5|17270.5|17275.5|17270.5|17258.5|17253.5|774
1696319100000|2023-10-03 07:45:00|17276|17271|17260|17255|17276.5|17271.5|17259|17254|908
1696319400000|2023-10-03 07:50:00|17260.5|17255.5|17257.5|17252.5|17267.5|17262.5|17254.5|17249.5|1270
1696319700000|2023-10-03 07:55:00|17256.5|17251.5|17252|17247|17259.5|17254.5|17249|17244|1700
1696320000000|2023-10-03 08:00:00|17251.6|17246.6|17271.6|17266.6|17279.6|17274.6|17251.6|17246.6|1983
1696320300000|2023-10-03 08:05:00|17269.6|17264.6|17292.1|17287.1|17301.6|17296.6|17269.6|17264.6|1862
1696320600000|2023-10-03 08:10:00|17293.6|17288.6|17296.1|17291.1|17302.6|17297.6|17286.6|17281.6|971
1696320900000|2023-10-03 08:15:00|17295.1|17290.1|17320.1|17315.1|17321.6|17316.6|17291.6|17286.6|970
1696321200000|2023-10-03 08:20:00|17318.1|17313.1|17315.1|17310.1|17321.1|17316.1|17312.1|17307.1|878
1696321500000|2023-10-03 08:25:00|17316.1|17311.1|17287.6|17282.6|17317.6|17312.6|17283.6|17278.6|1828
1696321800000|2023-10-03 08:30:00|17308.1|17278.1|17301.4|17271.4|17312.3|17282.3|17299.7|17269.7|0
1696322100000|2023-10-03 08:35:00|17300.8|17270.8|17295|17265|17301.6|17271.6|17294.2|17264.2|0
1696322400000|2023-10-03 08:40:00|17295.3|17265.3|17298.2|17268.2|17299.7|17269.7|17294.4|17264.4|0
1696322700000|2023-10-03 08:45:00|17298.5|17268.5|17299.9|17269.9|17300.6|17270.6|17295.5|17265.5|0
1696323000000|2023-10-03 08:50:00|17300.5|17270.5|17297.7|17267.7|17302.2|17272.2|17294.2|17264.2|0
1696323300000|2023-10-03 08:55:00|17297.6|17267.6|17294.3|17264.3|17298.3|17268.3|17292.1|17262.1|0
1696323600000|2023-10-03 09:00:00|17295.5|17265.5|17274.5|17244.5|17295.5|17265.5|17268.9|17238.9|0
1696323900000|2023-10-03 09:05:00|17274.2|17244.2|17265.1|17235.1|17274.2|17244.2|17262.4|17232.4|0
1696324200000|2023-10-03 09:10:00|17264.5|17234.5|17272.4|17242.4|17272.4|17242.4|17258.8|17228.8|0
1696324500000|2023-10-03 09:15:00|17273.6|17265.6|17292.6|17284.6|17295.1|17287.1|17260.6|17252.6|844
1696324800000|2023-10-03 09:20:00|17292.1|17284.1|17282.6|17274.6|17292.1|17284.1|17274.6|17266.6|100
1696325100000|2023-10-03 09:25:00|17282.1|17274.1|17288.1|17280.1|17289.6|17281.6|17279.1|17271.1|63
1696325400000|2023-10-03 09:30:00|17287.6|17279.6|17290.6|17282.6|17298.6|17290.6|17285.1|17277.1|94
1696325700000|2023-10-03 09:35:00|17290.1|17282.1|17287.1|17279.1|17295.1|17287.1|17284.6|17276.6|99
1696326000000|2023-10-03 09:40:00|17287.6|17279.6|17276.6|17268.6|17290.1|17282.1|17275.6|17267.6|57
1696326300000|2023-10-03 09:45:00|17277.1|17269.1|17274.6|17266.6|17281.1|17273.1|17272.6|17264.6|62
1696326600000|2023-10-03 09:50:00|17274.1|17266.1|17285.6|17277.6|17287.6|17279.6|17274.1|17266.1|43
1696326900000|2023-10-03 09:55:00|17286.1|17278.1|17281.6|17273.6|17286.1|17278.1|17277.1|17269.1|14
1696327200000|2023-10-03 10:00:00|17282.1|17274.1|17291.6|17283.6|17292.6|17284.6|17281.1|17273.1|81
1696327500000|2023-10-03 10:05:00|17292.1|17284.1|17289.6|17281.6|17299.1|17291.1|17288.1|17280.1|53
1696327800000|2023-10-03 10:10:00|17290.6|17282.6|17277.6|17269.6|17291.1|17283.1|17276.6|17268.6|32
1696328100000|2023-10-03 10:15:00|17277.1|17269.1|17274.1|17266.1|17277.1|17269.1|17273.1|17265.1|49
1696328400000|2023-10-03 10:20:00|17273.6|17265.6|17279.1|17271.1|17282.1|17274.1|17270.6|17262.6|32
1696328700000|2023-10-03 10:25:00|17278.6|17270.6|17286.1|17278.1|17287.6|17279.6|17278.6|17270.6|57
1696329000000|2023-10-03 10:30:00|17286.6|17278.6|17292.1|17284.1|17294.6|17286.6|17286.1|17278.1|66
1696329300000|2023-10-03 10:35:00|17292.6|17284.6|17278.6|17270.6|17292.6|17284.6|17278.6|17270.6|15
1696329600000|2023-10-03 10:40:00|17279.1|17271.1|17262.6|17254.6|17279.1|17271.1|17262.6|17254.6|69
1696329900000|2023-10-03 10:45:00|17263.1|17255.1|17271.6|17263.6|17273.1|17265.1|17263.1|17255.1|53
1696330200000|2023-10-03 10:50:00|17271.1|17263.1|17269.1|17261.1|17273.1|17265.1|17264.6|17256.6|54
1696330500000|2023-10-03 10:55:00|17269.6|17261.6|17267.6|17259.6|17271.6|17263.6|17266.1|17258.1|60
1696330800000|2023-10-03 11:00:00|17266.1|17258.1|17261.6|17253.6|17268.6|17260.6|17258.6|17250.6|96
1696331100000|2023-10-03 11:05:00|17261.1|17253.1|17261.1|17253.1|17270.1|17262.1|17260.6|17252.6|63
1696331400000|2023-10-03 11:10:00|17260.6|17252.6|17248.1|17240.1|17261.1|17253.1|17243.6|17235.6|165
1696331700000|2023-10-03 11:15:00|17247.6|17239.6|17237.1|17229.1|17249.6|17241.6|17235.6|17227.6|171
1696332000000|2023-10-03 11:20:00|17236.6|17228.6|17220.6|17212.6|17247.1|17239.1|17218.6|17210.6|205
1696332300000|2023-10-03 11:25:00|17221.1|17213.1|17225.1|17217.1|17231.1|17223.1|17219.6|17211.6|141
1696332600000|2023-10-03 11:30:00|17225.6|17217.6|17234.6|17226.6|17239.1|17231.1|17224.1|17216.1|90
1696332900000|2023-10-03 11:35:00|17235.1|17227.1|17239.6|17231.6|17242.1|17234.1|17230.1|17222.1|100
1696333200000|2023-10-03 11:40:00|17240.1|17232.1|17240.1|17232.1|17249.1|17241.1|17237.6|17229.6|93
1696333500000|2023-10-03 11:45:00|17239.6|17231.6|17233.6|17225.6|17243.6|17235.6|17233.1|17225.1|131
1696333800000|2023-10-03 11:50:00|17233.1|17225.1|17240.1|17232.1|17240.6|17232.6|17231.6|17223.6|79
1696334100000|2023-10-03 11:55:00|17240.6|17232.6|17245.6|17237.6|17246.1|17238.1|17240.1|17232.1|71
1696334400000|2023-10-03 12:00:00|17245.1|17237.1|17244.1|17236.1|17248.1|17240.1|17235.6|17227.6|234
1696334700000|2023-10-03 12:05:00|17244.6|17236.6|17236.6|17228.6|17245.1|17237.1|17233.6|17225.6|96
1696335000000|2023-10-03 12:10:00|17236.1|17228.1|17242.6|17234.6|17250.1|17242.1|17233.1|17225.1|116
1696335300000|2023-10-03 12:15:00|17242.1|17234.1|17238.1|17230.1|17242.1|17234.1|17223.6|17215.6|85
1696335600000|2023-10-03 12:20:00|17235.6|17227.6|17241.1|17233.1|17243.1|17235.1|17231.1|17223.1|59
1696335900000|2023-10-03 12:25:00|17240.6|17232.6|17247.1|17239.1|17248.6|17240.6|17238.1|17230.1|49
1696336200000|2023-10-03 12:30:00|17246.1|17238.1|17235.1|17227.1|17246.1|17238.1|17232.6|17224.6|57
1696336500000|2023-10-03 12:35:00|17235.6|17227.6|17231.6|17223.6|17237.1|17229.1|17224.1|17216.1|56
1696336800000|2023-10-03 12:40:00|17231.1|17223.1|17213.1|17205.1|17231.6|17223.6|17206.1|17198.1|247
1696337100000|2023-10-03 12:45:00|17212.1|17204.1|17208.6|17200.6|17223.1|17215.1|17206.1|17198.1|191
1696337400000|2023-10-03 12:50:00|17209.1|17201.1|17204.6|17196.6|17212.1|17204.1|17204.1|17196.1|55
1696337700000|2023-10-03 12:55:00|17205.1|17197.1|17196.6|17188.6|17211.1|17203.1|17195.1|17187.1|149
1696338000000|2023-10-03 13:00:00|17197.6|17189.6|17219.6|17211.6|17224.6|17216.6|17194.6|17186.6|178
1696338300000|2023-10-03 13:05:00|17219.1|17211.1|17223.6|17215.6|17231.6|17223.6|17216.1|17208.1|192
1696338600000|2023-10-03 13:10:00|17224.1|17216.1|17218.6|17210.6|17227.1|17219.1|17216.6|17208.6|34
1696338900000|2023-10-03 13:15:00|17219.1|17211.1|17225.1|17217.1|17229.6|17221.6|17214.6|17206.6|62
1696339200000|2023-10-03 13:20:00|17224.6|17216.6|17232.6|17224.6|17235.1|17227.1|17222.6|17214.6|57
1696339500000|2023-10-03 13:25:00|17233.1|17225.1|17240.1|17232.1|17244.1|17236.1|17232.6|17224.6|217
1696339800000|2023-10-03 13:30:00|17240.6|17232.6|17274.1|17266.1|17276.1|17268.1|17231.6|17223.6|492
1696340100000|2023-10-03 13:35:00|17274.6|17266.6|17277.6|17269.6|17279.1|17271.1|17243.6|17235.6|323
1696340400000|2023-10-03 13:40:00|17278.1|17270.1|17283.1|17275.1|17286.6|17278.6|17268.6|17260.6|298
1696340700000|2023-10-03 13:45:00|17282.6|17274.6|17278.6|17270.6|17285.6|17277.6|17257.1|17249.1|200
1696341000000|2023-10-03 13:50:00|17278.1|17270.1|17284.6|17276.6|17287.1|17279.1|17265.6|17257.6|209
1696341300000|2023-10-03 13:55:00|17285.1|17277.1|17260.1|17252.1|17285.6|17277.6|17257.6|17249.6|118
1696341600000|2023-10-03 14:00:00|17260.6|17252.6|17217.6|17209.6|17262.1|17254.1|17212.6|17204.6|688
1696341900000|2023-10-03 14:05:00|17218.1|17210.1|17198.1|17190.1|17218.1|17210.1|17189.1|17181.1|494
1696342200000|2023-10-03 14:10:00|17198.6|17190.6|17235.1|17227.1|17257.1|17249.1|17196.6|17188.6|755
1696342500000|2023-10-03 14:15:00|17234.6|17226.6|17226.1|17218.1|17241.1|17233.1|17212.6|17204.6|432
1696342800000|2023-10-03 14:20:00|17226.6|17218.6|17242.1|17234.1|17257.6|17249.6|17222.6|17214.6|307
1696343100000|2023-10-03 14:25:00|17242.6|17234.6|17249.1|17241.1|17266.6|17258.6|17235.1|17227.1|199
1696343400000|2023-10-03 14:30:00|17248.6|17240.6|17258.6|17250.6|17267.1|17259.1|17241.6|17233.6|153
1696343700000|2023-10-03 14:35:00|17259.1|17251.1|17250.1|17242.1|17281.1|17273.1|17249.6|17241.6|273
1696344000000|2023-10-03 14:40:00|17249.6|17241.6|17261.1|17253.1|17269.6|17261.6|17249.6|17241.6|111
1696344300000|2023-10-03 14:45:00|17260.6|17252.6|17253.6|17245.6|17268.6|17260.6|17241.1|17233.1|178
1696344600000|2023-10-03 14:50:00|17253.1|17245.1|17247.1|17239.1|17254.6|17246.6|17239.6|17231.6|168
1696344900000|2023-10-03 14:55:00|17247.6|17239.6|17243.1|17235.1|17254.6|17246.6|17239.6|17231.6|123
1696345200000|2023-10-03 15:00:00|17242.1|17234.1|17235.1|17227.1|17245.6|17237.6|17230.6|17222.6|143
1696345500000|2023-10-03 15:05:00|17234.6|17226.6|17255.1|17247.1|17262.1|17254.1|17231.1|17223.1|173
1696345800000|2023-10-03 15:10:00|17255.6|17247.6|17244.6|17236.6|17258.1|17250.1|17236.1|17228.1|122
1696346100000|2023-10-03 15:15:00|17245.1|17237.1|17255.1|17247.1|17258.1|17250.1|17243.1|17235.1|118
1696346400000|2023-10-03 15:20:00|17255.6|17247.6|17262.1|17254.1|17268.6|17260.6|17246.6|17238.6|225
1696346700000|2023-10-03 15:25:00|17262.6|17254.6|17253.1|17245.1|17263.6|17255.6|17246.6|17238.6|137
1696347000000|2023-10-03 15:30:00|17252.6|17244.6|17243.1|17235.1|17268.6|17260.6|17243.1|17235.1|174
1696347300000|2023-10-03 15:35:00|17243.6|17235.6|17236.6|17228.6|17245.6|17237.6|17229.6|17221.6|163
1696347600000|2023-10-03 15:40:00|17236.1|17228.1|17236.1|17228.1|17248.1|17240.1|17230.6|17222.6|210
1696347900000|2023-10-03 15:45:00|17236.6|17228.6|17223.6|17215.6|17242.6|17234.6|17219.6|17211.6|145
1696348200000|2023-10-03 15:50:00|17226.6|17218.6|17219.6|17211.6|17233.1|17225.1|17218.6|17210.6|114
1696348500000|2023-10-03 15:55:00|17220.1|17212.1|17224.1|17216.1|17228.1|17220.1|17220.1|17212.1|103
1696348800000|2023-10-03 16:00:00|17224.6|17216.6|17254.1|17246.1|17256.1|17248.1|17224.6|17216.6|183
1696349100000|2023-10-03 16:05:00|17253.6|17245.6|17252.6|17244.6|17254.6|17246.6|17245.6|17237.6|58
1696349400000|2023-10-03 16:10:00|17252.1|17244.1|17257.1|17249.1|17258.1|17250.1|17247.6|17239.6|52
1696349700000|2023-10-03 16:15:00|17256.6|17248.6|17267.6|17259.6|17267.6|17259.6|17253.6|17245.6|117
1696350000000|2023-10-03 16:20:00|17267.1|17259.1|17263.6|17255.6|17269.6|17261.6|17258.1|17250.1|64
1696350300000|2023-10-03 16:25:00|17263.1|17255.1|17274.1|17266.1|17274.6|17266.6|17257.6|17249.6|104
1696350600000|2023-10-03 16:30:00|17274.6|17266.6|17270.6|17262.6|17278.1|17270.1|17268.6|17260.6|115
1696350900000|2023-10-03 16:35:00|17271.1|17263.1|17273.1|17265.1|17276.1|17268.1|17265.6|17257.6|57
1696351200000|2023-10-03 16:40:00|17272.6|17264.6|17266.6|17258.6|17281.6|17273.6|17266.1|17258.1|58
1696351500000|2023-10-03 16:45:00|17267.1|17259.1|17277.1|17269.1|17278.6|17270.6|17267.1|17259.1|82
1696351800000|2023-10-03 16:50:00|17276.6|17268.6|17270.6|17262.6|17279.1|17271.1|17269.1|17261.1|76
1696352100000|2023-10-03 16:55:00|17271.1|17263.1|17272.6|17264.6|17281.1|17273.1|17268.1|17260.1|52
1696352400000|2023-10-03 17:00:00|17271.1|17263.1|17275.6|17267.6|17281.1|17273.1|17271.1|17263.1|65
1696352700000|2023-10-03 17:05:00|17276.1|17268.1|17266.1|17258.1|17277.1|17269.1|17265.1|17257.1|38
1696353000000|2023-10-03 17:10:00|17266.6|17258.6|17263.6|17255.6|17268.1|17260.1|17259.1|17251.1|29
1696353300000|2023-10-03 17:15:00|17264.1|17256.1|17256.1|17248.1|17267.6|17259.6|17255.1|17247.1|75
1696353600000|2023-10-03 17:20:00|17257.1|17249.1|17253.1|17245.1|17258.1|17250.1|17251.6|17243.6|60
1696353900000|2023-10-03 17:25:00|17253.6|17245.6|17252.1|17244.1|17255.1|17247.1|17247.6|17239.6|62
1696354200000|2023-10-03 17:30:00|17252.6|17244.6|17242.1|17234.1|17253.1|17245.1|17240.6|17232.6|86
1696354500000|2023-10-03 17:35:00|17242.6|17234.6|17244.1|17236.1|17245.6|17237.6|17235.6|17227.6|56
1696354800000|2023-10-03 17:40:00|17244.6|17236.6|17251.1|17243.1|17254.6|17246.6|17244.6|17236.6|45
1696355100000|2023-10-03 17:45:00|17251.6|17243.6|17240.6|17232.6|17255.6|17247.6|17239.1|17231.1|40
1696355400000|2023-10-03 17:50:00|17241.1|17233.1|17237.1|17229.1|17243.6|17235.6|17232.6|17224.6|177
1696355700000|2023-10-03 17:55:00|17236.6|17228.6|17230.1|17222.1|17237.6|17229.6|17227.6|17219.6|42
1696356000000|2023-10-03 18:00:00|17229.6|17221.6|17224.6|17216.6|17238.1|17230.1|17223.1|17215.1|85
1696356300000|2023-10-03 18:05:00|17225.1|17217.1|17217.1|17209.1|17227.1|17219.1|17213.6|17205.6|118
1696356600000|2023-10-03 18:10:00|17216.6|17208.6|17213.6|17205.6|17219.1|17211.1|17210.6|17202.6|69
1696356900000|2023-10-03 18:15:00|17213.1|17205.1|17222.6|17214.6|17223.1|17215.1|17211.1|17203.1|123
1696357200000|2023-10-03 18:20:00|17223.1|17215.1|17224.6|17216.6|17226.6|17218.6|17214.6|17206.6|31
1696357500000|2023-10-03 18:25:00|17225.1|17217.1|17224.1|17216.1|17226.6|17218.6|17215.1|17207.1|47
1696357800000|2023-10-03 18:30:00|17224.6|17216.6|17230.6|17222.6|17232.6|17224.6|17222.6|17214.6|43
1696358100000|2023-10-03 18:35:00|17230.1|17222.1|17239.1|17231.1|17241.1|17233.1|17227.1|17219.1|54
1696358400000|2023-10-03 18:40:00|17239.6|17231.6|17242.6|17234.6|17243.6|17235.6|17232.1|17224.1|56
1696358700000|2023-10-03 18:45:00|17242.1|17234.1|17250.1|17242.1|17255.1|17247.1|17242.1|17234.1|97
1696359000000|2023-10-03 18:50:00|17249.6|17241.6|17254.6|17246.6|17256.1|17248.1|17249.6|17241.6|77
1696359300000|2023-10-03 18:55:00|17255.1|17247.1|17264.8|17234.8|17264.8|17251.6|17250.6|17234.8|101
1696359600000|2023-10-03 19:00:00|17264.5|17234.5|17264.7|17234.7|17266|17236|17253.8|17223.8|0
1696359900000|2023-10-03 19:05:00|17264.8|17234.8|17255.4|17225.4|17264.8|17234.8|17249.2|17219.2|0
1696360200000|2023-10-03 19:10:00|17255.6|17225.6|17251.4|17221.4|17256|17226|17251|17221|0
1696360500000|2023-10-03 19:15:00|17251.2|17221.2|17245.7|17215.7|17256.6|17226.6|17245.7|17215.7|0
1696360800000|2023-10-03 19:20:00|17245.6|17215.6|17250.2|17220.2|17250.3|17220.3|17245.6|17215.6|0
1696361100000|2023-10-03 19:25:00|17250.3|17220.3|17245.2|17215.2|17250.5|17220.5|17242.7|17212.7|0
1696361400000|2023-10-03 19:30:00|17245.4|17215.4|17231.8|17201.8|17246|17216|17231.8|17201.8|0
1696361700000|2023-10-03 19:35:00|17231.7|17201.7|17234.2|17204.2|17237|17207|17231.7|17201.7|0
1696362000000|2023-10-03 19:40:00|17234.4|17204.4|17255.6|17225.6|17257.5|17227.5|17234.2|17204.2|0
1696362300000|2023-10-03 19:45:00|17255.8|17225.8|17252.5|17222.5|17255.8|17225.8|17249.1|17219.1|0
1696362600000|2023-10-03 19:50:00|17252.2|17222.2|17261.6|17231.6|17264.7|17234.7|17251.9|17221.9|0
1696362900000|2023-10-03 19:55:00|17261.8|17231.8|17287.5|17257.5|17288.7|17258.7|17261.6|17231.6|0
1696363200000|2023-10-03 20:00:00|17288.1|17258.1|17283.1|17253.1|17295.2|17265.2|17279.1|17249.1|0
1696363500000|2023-10-03 20:05:00|17283.7|17253.7|17282.7|17252.7|17286.8|17256.8|17281.8|17251.8|0
1696363800000|2023-10-03 20:10:00|17282.1|17252.1|17282.7|17252.7|17283.4|17253.4|17281.4|17251.4|0
1696364100000|2023-10-03 20:15:00|17283.3|17253.3|17285|17255|17285|17255|17281.5|17251.5|0
1696364400000|2023-10-03 20:20:00|17284.7|17254.7|17283.4|17253.4|17285.7|17255.7|17283.4|17253.4|0
1696364700000|2023-10-03 20:25:00|17282.8|17252.8|17282.1|17252.1|17282.8|17252.8|17281.4|17251.4|0
1696365000000|2023-10-03 20:30:00|17280.9|17250.9|17278.7|17248.7|17280.9|17250.9|17278.7|17248.7|0
1696365300000|2023-10-03 20:35:00|17279.3|17249.3|17274.7|17244.7|17279.4|17249.4|17273.4|17243.4|0
1696365600000|2023-10-03 20:40:00|17275.3|17245.3|17276.7|17246.7|17276.7|17246.7|17274.7|17244.7|0
1696365900000|2023-10-03 20:45:00|17277.3|17247.3|17274.9|17244.9|17278.7|17248.7|17274.9|17244.9|0
1696366200000|2023-10-03 20:50:00|17275.5|17245.5|17255.5|17225.5|17276.3|17246.3|17255.5|17225.5|0
1696366500000|2023-10-03 20:55:00|17254.9|17224.9|17255|17225|17256.2|17226.2|17254.2|17224.2|0
1696366800000|2023-10-03 21:00:00|17255.2|17225.2|17253.8|17223.8|17256.2|17226.2|17253.8|17223.8|0
1696367100000|2023-10-03 21:05:00|17254.4|17224.4|17255.5|17225.5|17256.6|17226.6|17254.1|17224.1|0
1696367400000|2023-10-03 21:10:00|17256|17226|17254.3|17224.3|17256.7|17226.7|17252.9|17222.9|0
1696367700000|2023-10-03 21:15:00|17254.2|17224.2|17253.4|17223.4|17254.2|17224.2|17252.8|17222.8|0
1696368000000|2023-10-03 21:20:00|17253.5|17223.5|17254.5|17224.5|17255.3|17225.3|17253|17223|0
1696368300000|2023-10-03 21:25:00|17254.4|17224.4|17254.1|17224.1|17254.8|17224.8|17253.4|17223.4|0
1696368600000|2023-10-03 21:30:00|17254.4|17224.4|17254.6|17224.6|17254.8|17224.8|17254.1|17224.1|0
1696368900000|2023-10-03 21:35:00|17254.8|17224.8|17253.2|17223.2|17254.8|17224.8|17253.2|17223.2|0
1696369200000|2023-10-03 21:40:00|17253.3|17223.3|17252.9|17222.9|17253.3|17223.3|17252.6|17222.6|0
1696369500000|2023-10-03 21:45:00|17253|17223|17252.9|17222.9|17253.3|17223.3|17252.6|17222.6|0
1696369800000|2023-10-03 21:50:00|17253.2|17223.2|17254.2|17224.2|17254.6|17224.6|17252.8|17222.8|0
1696370100000|2023-10-03 21:55:00|17254.3|17224.3|17254.2|17224.2|17254.7|17224.7|17253.7|17223.7|0
1696370400000|2023-10-03 22:00:00|17254.8|17224.8|17252.1|17222.1|17258|17228|17252.1|17222.1|0
1696370700000|2023-10-03 22:05:00|17251.5|17221.5|17247.4|17217.4|17252.1|17222.1|17246.7|17216.7|0
1696371000000|2023-10-03 22:10:00|17248|17218|17248.7|17218.7|17250.7|17220.7|17247.4|17217.4|0
1696371300000|2023-10-03 22:15:00|17248.4|17218.4|17250.7|17220.7|17250.7|17220.7|17248.1|17218.1|0
1696371600000|2023-10-03 22:20:00|17251.3|17221.3|17250.1|17220.1|17253.3|17223.3|17250.1|17220.1|0
1696371900000|2023-10-03 22:25:00|17249.7|17219.7|17250.3|17220.3|17250.9|17220.9|17249.3|17219.3|0
1696372200000|2023-10-03 22:30:00|17250.6|17220.6|17252.3|17222.3|17254.3|17224.3|17249.6|17219.6|0
1696372500000|2023-10-03 22:35:00|17252.9|17222.9|17252.4|17222.4|17253.1|17223.1|17250|17220|0
1696372800000|2023-10-03 22:40:00|17252.7|17222.7|17268.8|17238.8|17268.8|17238.8|17251.8|17221.8|0
1696373100000|2023-10-03 22:45:00|17269|17239|17267.7|17237.7|17269.4|17239.4|17267|17237|0
1696373400000|2023-10-03 22:50:00|17267.9|17237.9|17270.2|17240.2|17270.7|17240.7|17267.7|17237.7|0
1696373700000|2023-10-03 22:55:00|17269.6|17239.6|17268.4|17238.4|17269.7|17239.7|17267.7|17237.7|0
1696374000000|2023-10-03 23:00:00|17267.8|17237.8|17260.3|17230.3|17267.8|17237.8|17260.3|17230.3|0
1696374300000|2023-10-03 23:05:00|17260.9|17230.9|17259.7|17229.7|17261|17231|17257.7|17227.7|0
1696374600000|2023-10-03 23:10:00|17259.1|17229.1|17259.7|17229.7|17260.3|17230.3|17257.7|17227.7|0
1696374900000|2023-10-03 23:15:00|17259.1|17229.1|17264.4|17234.4|17264.4|17234.4|17257.4|17227.4|0
1696375200000|2023-10-03 23:20:00|17265|17235|17268.4|17238.4|17268.4|17238.4|17264.4|17234.4|0
1696375500000|2023-10-03 23:25:00|17267.8|17237.8|17270.4|17240.4|17271.1|17241.1|17267.8|17237.8|0
1696375800000|2023-10-03 23:30:00|17270.7|17240.7|17273.2|17243.2|17273.2|17243.2|17270.4|17240.4|0
1696376100000|2023-10-03 23:35:00|17273.8|17243.8|17279.3|17249.3|17279.5|17249.5|17273.8|17243.8|0
1696376400000|2023-10-03 23:40:00|17279.9|17249.9|17279.7|17249.7|17280.6|17250.6|17278.3|17248.3|0
1696376700000|2023-10-03 23:45:00|17279.1|17249.1|17279.7|17249.7|17280.3|17250.3|17277.7|17247.7|0
1696377000000|2023-10-03 23:50:00|17279.1|17249.1|17277.4|17247.4|17279.7|17249.7|17276.1|17246.1|0
1696377300000|2023-10-03 23:55:00|17276.8|17246.8|17274.8|17244.8|17276.8|17246.8|17274.2|17244.2|0
1696377600000|2023-10-04 00:00:00|17274.2|17244.2|17268.1|17238.1|17274.2|17244.2|17264.1|17234.1|0
1696377900000|2023-10-04 00:05:00|17267.5|17237.5|17273.6|17243.6|17273.6|17243.6|17265.6|17235.6|0
1696378200000|2023-10-04 00:10:00|17273|17243|17278.3|17248.3|17278.3|17248.3|17271.9|17241.9|0
1696378500000|2023-10-04 00:15:00|17277.7|17247.7|17282|17252|17284.3|17254.3|17275.6|17245.6|0
1696378800000|2023-10-04 00:20:00|17281.4|17251.4|17276.6|17246.6|17282.3|17252.3|17276.6|17246.6|0
1696379100000|2023-10-04 00:25:00|17277.2|17247.2|17281|17251|17281.3|17251.3|17274.8|17244.8|0
1696379400000|2023-10-04 00:30:00|17281.3|17251.3|17277.9|17247.9|17281.3|17251.3|17275.1|17245.1|0
1696379700000|2023-10-04 00:35:00|17277.5|17247.5|17273|17243|17278.5|17248.5|17268.8|17238.8|0
1696380000000|2023-10-04 00:40:00|17272.7|17242.7|17250|17220|17273.4|17243.4|17249.7|17219.7|0
1696380300000|2023-10-04 00:45:00|17249.4|17219.4|17250.7|17220.7|17251.5|17221.5|17240.5|17210.5|0
1696380600000|2023-10-04 00:50:00|17251.3|17221.3|17238.7|17208.7|17258.5|17228.5|17238.7|17208.7|0
1696380900000|2023-10-04 00:55:00|17238.1|17208.1|17246.4|17216.4|17252.7|17222.7|17234.8|17204.8|0
1696381200000|2023-10-04 01:00:00|17247|17217|17232.8|17202.8|17249.4|17219.4|17232.2|17202.2|0
1696381500000|2023-10-04 01:05:00|17232.2|17202.2|17231.8|17201.8|17236.9|17206.9|17228|17198|0
1696381800000|2023-10-04 01:10:00|17232.4|17202.4|17232.8|17202.8|17240.7|17210.7|17231.6|17201.6|0
1696382100000|2023-10-04 01:15:00|17231.8|17201.8|17235.1|17230.1|17263.6|17258.6|17199.6|17194.6|1926
1696382400000|2023-10-04 01:20:00|17235.6|17230.6|17278.1|17273.1|17290.6|17285.6|17232.6|17227.6|1358
1696382700000|2023-10-04 01:25:00|17277.1|17272.1|17256.6|17251.6|17282.6|17277.6|17251.1|17246.1|802
1696383000000|2023-10-04 01:30:00|17251.1|17246.1|17141.1|17136.1|17251.1|17246.1|17115.6|17110.6|7043
1696383300000|2023-10-04 01:35:00|17140.1|17135.1|17116.6|17111.6|17143.1|17138.1|17104.6|17099.6|3098
1696383600000|2023-10-04 01:40:00|17117.1|17112.1|17114.1|17109.1|17137.1|17132.1|17071.1|17066.1|2727
1696383900000|2023-10-04 01:45:00|17115.1|17110.1|17143.1|17138.1|17150.6|17145.6|17088.1|17083.1|2226
1696384200000|2023-10-04 01:50:00|17143.6|17138.6|17179.1|17174.1|17183.6|17178.6|17131.1|17126.1|2507
1696384500000|2023-10-04 01:55:00|17178.6|17173.6|17210.6|17205.6|17225.1|17220.1|17178.6|17173.6|2156
1696384800000|2023-10-04 02:00:00|17210.1|17205.1|17157.1|17152.1|17237.1|17232.1|17155.6|17150.6|2840
1696385100000|2023-10-04 02:05:00|17157.6|17152.6|17190.1|17185.1|17200.1|17195.1|17151.6|17146.6|1729
1696385400000|2023-10-04 02:10:00|17190.6|17185.6|17190.1|17185.1|17199.6|17194.6|17174.1|17169.1|910
1696385700000|2023-10-04 02:15:00|17189.6|17184.6|17181.1|17176.1|17197.1|17192.1|17158.6|17153.6|1307
1696386000000|2023-10-04 02:20:00|17182.6|17177.6|17170.1|17165.1|17182.6|17177.6|17141.1|17136.1|1492
1696386300000|2023-10-04 02:25:00|17169.6|17164.6|17172.1|17167.1|17195.6|17190.6|17159.1|17154.1|1326
1696386600000|2023-10-04 02:30:00|17171.6|17166.6|17193.6|17188.6|17195.1|17190.1|17166.6|17161.6|751
1696386900000|2023-10-04 02:35:00|17194.1|17189.1|17201.1|17196.1|17205.1|17200.1|17181.6|17176.6|908
1696387200000|2023-10-04 02:40:00|17202.1|17197.1|17175.1|17170.1|17204.6|17199.6|17170.1|17165.1|963
1696387500000|2023-10-04 02:45:00|17175.6|17170.6|17134.1|17129.1|17178.1|17173.1|17130.1|17125.1|1307
1696387800000|2023-10-04 02:50:00|17133.6|17128.6|17147.1|17142.1|17149.6|17144.6|17125.6|17120.6|1028
1696388100000|2023-10-04 02:55:00|17147.6|17142.6|17178.6|17173.6|17180.6|17175.6|17147.1|17142.1|887
1696388400000|2023-10-04 03:00:00|17176.1|17171.1|17182.1|17177.1|17190.6|17185.6|17168.6|17163.6|873
1696388700000|2023-10-04 03:05:00|17183.1|17178.1|17167.1|17162.1|17195.1|17190.1|17163.1|17158.1|755
1696389000000|2023-10-04 03:10:00|17167.6|17162.6|17198.1|17193.1|17199.6|17194.6|17159.6|17154.6|906
1696389300000|2023-10-04 03:15:00|17197.6|17192.6|17175.1|17170.1|17198.1|17193.1|17166.1|17161.1|1124
1696389600000|2023-10-04 03:20:00|17174.6|17169.6|17181.1|17176.1|17189.1|17184.1|17162.1|17157.1|781
1696389900000|2023-10-04 03:25:00|17181.6|17176.6|17184.6|17179.6|17188.6|17183.6|17177.1|17172.1|368
1696390200000|2023-10-04 03:30:00|17186.6|17181.6|17162.1|17157.1|17194.6|17189.6|17161.1|17156.1|1023
1696390500000|2023-10-04 03:35:00|17162.6|17157.6|17156.1|17151.1|17166.1|17161.1|17154.6|17149.6|416
1696390800000|2023-10-04 03:40:00|17155.6|17150.6|17161.6|17156.6|17164.6|17159.6|17149.6|17144.6|583
1696391100000|2023-10-04 03:45:00|17162.1|17157.1|17134.1|17129.1|17162.6|17157.6|17131.6|17126.6|971
1696391400000|2023-10-04 03:50:00|17133.6|17128.6|17129.1|17124.1|17135.6|17130.6|17123.6|17118.6|569
1696391700000|2023-10-04 03:55:00|17129.6|17124.6|17126.6|17121.6|17130.1|17125.1|17107.1|17102.1|985
1696392000000|2023-10-04 04:00:00|17140.6|17110.6|17141.9|17111.9|17142.5|17112.5|17137.4|17107.4|0
1696392300000|2023-10-04 04:05:00|17141.6|17111.6|17143.7|17113.7|17145.1|17115.1|17140.7|17110.7|0
1696392600000|2023-10-04 04:10:00|17143.4|17113.4|17145.7|17115.7|17145.7|17115.7|17142.2|17112.2|0
1696392900000|2023-10-04 04:15:00|17146.3|17116.3|17146.7|17116.7|17147.2|17117.2|17144.3|17114.3|0
1696393200000|2023-10-04 04:20:00|17146.4|17116.4|17148|17118|17152.7|17122.7|17146.4|17116.4|0
1696393500000|2023-10-04 04:25:00|17148.6|17118.6|17147.9|17117.9|17149.5|17119.5|17147|17117|0
1696393800000|2023-10-04 04:30:00|17148.5|17118.5|17159.7|17129.7|17160.3|17130.3|17148.5|17118.5|0
1696394100000|2023-10-04 04:35:00|17160|17130|17151.9|17121.9|17165.8|17135.8|17146.4|17116.4|0
1696394400000|2023-10-04 04:40:00|17152.5|17122.5|17148|17118|17152.5|17122.5|17148|17118|0
1696394700000|2023-10-04 04:45:00|17147.4|17117.4|17148.6|17118.6|17150.1|17120.1|17145.3|17115.3|0
1696395000000|2023-10-04 04:50:00|17148|17118|17151.6|17121.6|17152.2|17122.2|17148|17118|0
1696395300000|2023-10-04 04:55:00|17152.2|17122.2|17150.1|17120.1|17154.3|17124.3|17149.1|17119.1|27
1696395600000|2023-10-04 05:00:00|17153.6|17148.6|17140.1|17135.1|17166.1|17161.1|17127.6|17122.6|1539
1696395900000|2023-10-04 05:05:00|17139.6|17134.6|17152.1|17147.1|17160.1|17155.1|17137.6|17132.6|768
1696396200000|2023-10-04 05:10:00|17152.6|17147.6|17161.1|17156.1|17166.1|17161.1|17146.6|17141.6|647
1696396500000|2023-10-04 05:15:00|17161.6|17156.6|17140.6|17135.6|17163.1|17158.1|17135.6|17130.6|636
1696396800000|2023-10-04 05:20:00|17140.1|17135.1|17134.6|17129.6|17140.1|17135.1|17127.6|17122.6|563
1696397100000|2023-10-04 05:25:00|17134.1|17129.1|17126.1|17121.1|17139.1|17134.1|17125.6|17120.6|499
1696397400000|2023-10-04 05:30:00|17125.6|17120.6|17119.1|17114.1|17142.6|17137.6|17115.1|17110.1|773
1696397700000|2023-10-04 05:35:00|17119.6|17114.6|17116.1|17111.1|17126.6|17121.6|17115.6|17110.6|284
1696398000000|2023-10-04 05:40:00|17115.6|17110.6|17124.1|17119.1|17125.1|17120.1|17106.1|17101.1|573
1696398300000|2023-10-04 05:45:00|17123.6|17118.6|17123.6|17118.6|17130.1|17125.1|17112.6|17107.6|430
1696398600000|2023-10-04 05:50:00|17124.1|17119.1|17117.6|17112.6|17124.6|17119.6|17106.6|17101.6|454
1696398900000|2023-10-04 05:55:00|17118.6|17113.6|17127.1|17122.1|17129.6|17124.6|17117.6|17112.6|431
1696399200000|2023-10-04 06:00:00|17126.6|17121.6|17109.1|17104.1|17127.6|17122.6|17108.6|17103.6|521
1696399500000|2023-10-04 06:05:00|17108.6|17103.6|17110.1|17105.1|17111.1|17106.1|17095.1|17090.1|703
1696399800000|2023-10-04 06:10:00|17110.6|17105.6|17106.1|17101.1|17113.1|17108.1|17101.6|17096.6|398
1696400100000|2023-10-04 06:15:00|17105.6|17100.6|17086.1|17081.1|17108.1|17103.1|17084.6|17079.6|621
1696400400000|2023-10-04 06:20:00|17085.6|17080.6|17074.1|17069.1|17092.6|17087.6|17071.6|17066.6|781
1696400700000|2023-10-04 06:25:00|17073.6|17068.6|17093.1|17088.1|17095.1|17090.1|17071.6|17066.6|708
1696401000000|2023-10-04 06:30:00|17093.6|17088.6|17095.6|17090.6|17100.6|17095.6|17087.6|17082.6|481
1696401300000|2023-10-04 06:35:00|17096.1|17091.1|17096.6|17091.6|17107.1|17102.1|17093.6|17088.6|479
1696401600000|2023-10-04 06:40:00|17096.1|17091.1|17113.6|17108.6|17114.6|17109.6|17091.6|17086.6|519
1696401900000|2023-10-04 06:45:00|17113.1|17108.1|17135.6|17130.6|17136.6|17131.6|17112.1|17107.1|927
1696402200000|2023-10-04 06:50:00|17135.1|17130.1|17124.1|17119.1|17135.1|17130.1|17113.6|17108.6|650
1696402500000|2023-10-04 06:55:00|17124.6|17119.6|17122.1|17117.1|17134.6|17129.6|17115.1|17110.1|667
1696402800000|2023-10-04 07:00:00|17123.1|17118.1|17117.1|17112.1|17131.1|17126.1|17110.1|17105.1|784
1696403100000|2023-10-04 07:05:00|17116.6|17111.6|17129.1|17124.1|17129.1|17124.1|17107.6|17102.6|876
1696403400000|2023-10-04 07:10:00|17129.6|17124.6|17128.6|17123.6|17136.1|17131.1|17127.1|17122.1|488
1696403700000|2023-10-04 07:15:00|17128.1|17123.1|17134.1|17129.1|17143.6|17138.6|17122.6|17117.6|538
1696404000000|2023-10-04 07:20:00|17136.1|17131.1|17144.1|17139.1|17149.6|17144.6|17130.1|17125.1|621
1696404300000|2023-10-04 07:25:00|17143.1|17138.1|17147.1|17142.1|17151.6|17146.6|17138.1|17133.1|592
1696404600000|2023-10-04 07:30:00|17146.6|17141.6|17141.1|17136.1|17150.1|17145.1|17137.6|17132.6|660
1696404900000|2023-10-04 07:35:00|17142.1|17137.1|17139.1|17134.1|17145.1|17140.1|17131.1|17126.1|405
1696405200000|2023-10-04 07:40:00|17138.6|17133.6|17164.6|17159.6|17168.1|17163.1|17132.1|17127.1|1017
1696405500000|2023-10-04 07:45:00|17164.1|17159.1|17162.6|17157.6|17169.1|17164.1|17156.6|17151.6|809
1696405800000|2023-10-04 07:50:00|17163.1|17158.1|17150.6|17145.6|17165.1|17160.1|17145.6|17140.6|651
1696406100000|2023-10-04 07:55:00|17151.1|17146.1|17161.1|17156.1|17163.1|17158.1|17148.6|17143.6|861
1696406400000|2023-10-04 08:00:00|17160.6|17155.6|17163.1|17158.1|17169.6|17164.6|17153.1|17148.1|1189
1696406700000|2023-10-04 08:05:00|17162.1|17157.1|17167.1|17162.1|17181.1|17176.1|17150.1|17145.1|1457
1696407000000|2023-10-04 08:10:00|17168.1|17163.1|17176.1|17171.1|17183.1|17178.1|17163.1|17158.1|738
1696407300000|2023-10-04 08:15:00|17176.6|17171.6|17187.1|17182.1|17187.1|17182.1|17170.6|17165.6|616
1696407600000|2023-10-04 08:20:00|17187.6|17182.6|17193.1|17188.1|17194.1|17189.1|17180.1|17175.1|925
1696407900000|2023-10-04 08:25:00|17195.1|17190.1|17191.1|17186.1|17195.6|17190.6|17175.1|17170.1|820
1696408200000|2023-10-04 08:30:00|17207.4|17177.4|17212.7|17182.7|17215.1|17185.1|17206.9|17176.9|0
1696408500000|2023-10-04 08:35:00|17212.1|17182.1|17213.2|17183.2|17215.5|17185.5|17205.4|17175.4|0
1696408800000|2023-10-04 08:40:00|17212.6|17182.6|17221.5|17191.5|17234.1|17204.1|17212.6|17182.6|0
1696409100000|2023-10-04 08:45:00|17220.3|17190.3|17216.1|17186.1|17221.4|17191.4|17215.2|17185.2|0
1696409400000|2023-10-04 08:50:00|17215.8|17185.8|17208.4|17178.4|17217.1|17187.1|17207.2|17177.2|0
1696409700000|2023-10-04 08:55:00|17209|17179|17208.3|17178.3|17216.6|17186.6|17208.1|17178.1|0
1696410000000|2023-10-04 09:00:00|17208.9|17178.9|17205.2|17175.2|17210.8|17180.8|17205.2|17175.2|0
1696410300000|2023-10-04 09:05:00|17205.8|17175.8|17215.7|17185.7|17217.6|17187.6|17205.2|17175.2|0
1696410600000|2023-10-04 09:10:00|17214.8|17184.8|17210.5|17180.5|17218.9|17188.9|17210.5|17180.5|0
1696410900000|2023-10-04 09:15:00|17202.6|17194.6|17219.1|17211.1|17225.6|17217.6|17202.6|17194.6|377
1696411200000|2023-10-04 09:20:00|17219.6|17211.6|17204.1|17196.1|17219.6|17211.6|17200.1|17192.1|172
1696411500000|2023-10-04 09:25:00|17203.6|17195.6|17206.6|17198.6|17210.6|17202.6|17201.6|17193.6|87
1696411800000|2023-10-04 09:30:00|17207.1|17199.1|17217.6|17209.6|17223.6|17215.6|17204.1|17196.1|170
1696412100000|2023-10-04 09:35:00|17217.1|17209.1|17229.6|17221.6|17232.1|17224.1|17217.1|17209.1|204
1696412400000|2023-10-04 09:40:00|17230.1|17222.1|17233.6|17225.6|17237.1|17229.1|17228.1|17220.1|95
1696412700000|2023-10-04 09:45:00|17234.1|17226.1|17236.1|17228.1|17244.1|17236.1|17230.1|17222.1|174
1696413000000|2023-10-04 09:50:00|17236.6|17228.6|17241.6|17233.6|17246.6|17238.6|17235.6|17227.6|114
1696413300000|2023-10-04 09:55:00|17241.1|17233.1|17233.6|17225.6|17241.6|17233.6|17230.1|17222.1|54
1696413600000|2023-10-04 10:00:00|17234.1|17226.1|17229.6|17221.6|17235.6|17227.6|17224.6|17216.6|119
1696413900000|2023-10-04 10:05:00|17229.1|17221.1|17239.1|17231.1|17244.1|17236.1|17228.6|17220.6|88
1696414200000|2023-10-04 10:10:00|17238.6|17230.6|17251.1|17243.1|17256.1|17248.1|17237.1|17229.1|87
1696414500000|2023-10-04 10:15:00|17251.6|17243.6|17251.1|17243.1|17253.1|17245.1|17248.1|17240.1|79
1696414800000|2023-10-04 10:20:00|17251.6|17243.6|17242.6|17234.6|17254.1|17246.1|17240.6|17232.6|91
1696415100000|2023-10-04 10:25:00|17242.1|17234.1|17235.1|17227.1|17246.1|17238.1|17234.6|17226.6|79
1696415400000|2023-10-04 10:30:00|17234.6|17226.6|17226.1|17218.1|17237.1|17229.1|17221.1|17213.1|112
1696415700000|2023-10-04 10:35:00|17225.6|17217.6|17221.1|17213.1|17226.6|17218.6|17220.1|17212.1|160
1696416000000|2023-10-04 10:40:00|17220.6|17212.6|17218.6|17210.6|17221.6|17213.6|17214.6|17206.6|37
1696416300000|2023-10-04 10:45:00|17218.1|17210.1|17209.1|17201.1|17219.6|17211.6|17208.6|17200.6|143
1696416600000|2023-10-04 10:50:00|17208.6|17200.6|17216.1|17208.1|17217.1|17209.1|17204.6|17196.6|69
1696416900000|2023-10-04 10:55:00|17215.6|17207.6|17224.1|17216.1|17224.1|17216.1|17213.1|17205.1|69
1696417200000|2023-10-04 11:00:00|17223.6|17215.6|17224.6|17216.6|17227.6|17219.6|17220.1|17212.1|31
1696417500000|2023-10-04 11:05:00|17224.1|17216.1|17240.1|17232.1|17241.1|17233.1|17223.1|17215.1|63
1696417800000|2023-10-04 11:10:00|17239.6|17231.6|17248.6|17240.6|17250.6|17242.6|17237.1|17229.1|79
1696418100000|2023-10-04 11:15:00|17249.1|17241.1|17241.6|17233.6|17253.1|17245.1|17239.1|17231.1|93
1696418400000|2023-10-04 11:20:00|17241.1|17233.1|17234.1|17226.1|17241.1|17233.1|17233.6|17225.6|43
1696418700000|2023-10-04 11:25:00|17234.6|17226.6|17231.6|17223.6|17241.1|17233.1|17230.1|17222.1|78
1696419000000|2023-10-04 11:30:00|17231.1|17223.1|17234.6|17226.6|17242.6|17234.6|17226.6|17218.6|106
1696419300000|2023-10-04 11:35:00|17235.1|17227.1|17241.1|17233.1|17243.6|17235.6|17232.1|17224.1|27
1696419600000|2023-10-04 11:40:00|17241.6|17233.6|17241.1|17233.1|17242.6|17234.6|17236.6|17228.6|73
1696419900000|2023-10-04 11:45:00|17240.6|17232.6|17244.6|17236.6|17248.6|17240.6|17240.1|17232.1|49
1696420200000|2023-10-04 11:50:00|17244.1|17236.1|17241.1|17233.1|17248.1|17240.1|17240.1|17232.1|86
1696420500000|2023-10-04 11:55:00|17240.6|17232.6|17241.1|17233.1|17243.1|17235.1|17237.1|17229.1|53
1696420800000|2023-10-04 12:00:00|17240.6|17232.6|17242.6|17234.6|17248.1|17240.1|17237.1|17229.1|78
1696421100000|2023-10-04 12:05:00|17242.1|17234.1|17238.6|17230.6|17246.1|17238.1|17236.6|17228.6|98
1696421400000|2023-10-04 12:10:00|17238.1|17230.1|17240.1|17232.1|17245.1|17237.1|17238.1|17230.1|41
1696421700000|2023-10-04 12:15:00|17239.6|17231.6|17268.6|17260.6|17310.6|17302.6|17239.1|17231.1|682
1696422000000|2023-10-04 12:20:00|17269.6|17261.6|17263.1|17255.1|17274.1|17266.1|17253.1|17245.1|162
1696422300000|2023-10-04 12:25:00|17262.6|17254.6|17249.6|17241.6|17265.6|17257.6|17242.6|17234.6|85
1696422600000|2023-10-04 12:30:00|17250.1|17242.1|17258.1|17250.1|17260.6|17252.6|17244.6|17236.6|71
1696422900000|2023-10-04 12:35:00|17257.6|17249.6|17267.6|17259.6|17271.1|17263.1|17255.6|17247.6|74
1696423200000|2023-10-04 12:40:00|17268.1|17260.1|17281.1|17273.1|17287.6|17279.6|17267.1|17259.1|213
1696423500000|2023-10-04 12:45:00|17280.6|17272.6|17290.6|17282.6|17291.6|17283.6|17271.6|17263.6|120
1696423800000|2023-10-04 12:50:00|17291.1|17283.1|17272.6|17264.6|17293.6|17285.6|17272.1|17264.1|68
1696424100000|2023-10-04 12:55:00|17273.1|17265.1|17270.6|17262.6|17278.1|17270.1|17270.1|17262.1|77
1696424400000|2023-10-04 13:00:00|17270.1|17262.1|17265.1|17257.1|17272.6|17264.6|17257.6|17249.6|89
1696424700000|2023-10-04 13:05:00|17264.6|17256.6|17262.1|17254.1|17265.6|17257.6|17256.6|17248.6|58
1696425000000|2023-10-04 13:10:00|17261.6|17253.6|17262.1|17254.1|17268.1|17260.1|17257.1|17249.1|51
1696425300000|2023-10-04 13:15:00|17261.6|17253.6|17252.1|17244.1|17266.6|17258.6|17251.6|17243.6|61
1696425600000|2023-10-04 13:20:00|17251.6|17243.6|17242.6|17234.6|17254.6|17246.6|17242.1|17234.1|137
1696425900000|2023-10-04 13:25:00|17242.1|17234.1|17241.6|17233.6|17243.6|17235.6|17236.6|17228.6|126
1696426200000|2023-10-04 13:30:00|17240.6|17232.6|17253.1|17245.1|17255.6|17247.6|17234.6|17226.6|343
1696426500000|2023-10-04 13:35:00|17252.6|17244.6|17223.6|17215.6|17253.1|17245.1|17217.6|17209.6|325
1696426800000|2023-10-04 13:40:00|17223.1|17215.1|17221.6|17213.6|17227.1|17219.1|17203.1|17195.1|196
1696427100000|2023-10-04 13:45:00|17221.1|17213.1|17213.1|17205.1|17221.1|17213.1|17199.1|17191.1|311
1696427400000|2023-10-04 13:50:00|17212.6|17204.6|17216.6|17208.6|17230.1|17222.1|17197.6|17189.6|225
1696427700000|2023-10-04 13:55:00|17216.1|17208.1|17214.1|17206.1|17231.6|17223.6|17211.1|17203.1|159
1696428000000|2023-10-04 14:00:00|17209.1|17201.1|17192.1|17184.1|17222.6|17214.6|17173.1|17165.1|416
1696428300000|2023-10-04 14:05:00|17191.6|17183.6|17184.1|17176.1|17198.6|17190.6|17168.1|17160.1|440
1696428600000|2023-10-04 14:10:00|17184.6|17176.6|17193.1|17185.1|17194.1|17186.1|17173.1|17165.1|243
1696428900000|2023-10-04 14:15:00|17193.6|17185.6|17168.1|17160.1|17195.6|17187.6|17156.1|17148.1|310
1696429200000|2023-10-04 14:20:00|17167.1|17159.1|17153.6|17145.6|17170.6|17162.6|17140.1|17132.1|306
1696429500000|2023-10-04 14:25:00|17154.1|17146.1|17152.1|17144.1|17166.6|17158.6|17147.6|17139.6|163
1696429800000|2023-10-04 14:30:00|17152.6|17144.6|17179.6|17171.6|17180.1|17172.1|17150.1|17142.1|221
1696430100000|2023-10-04 14:35:00|17180.1|17172.1|17180.6|17172.6|17188.1|17180.1|17176.6|17168.6|191
1696430400000|2023-10-04 14:40:00|17180.1|17172.1|17167.1|17159.1|17188.1|17180.1|17166.1|17158.1|209
1696430700000|2023-10-04 14:45:00|17166.6|17158.6|17150.6|17142.6|17172.6|17164.6|17147.1|17139.1|399
1696431000000|2023-10-04 14:50:00|17149.6|17141.6|17150.1|17142.1|17161.6|17153.6|17147.6|17139.6|167
1696431300000|2023-10-04 14:55:00|17151.1|17143.1|17149.1|17141.1|17154.6|17146.6|17139.1|17131.1|157
1696431600000|2023-10-04 15:00:00|17149.6|17141.6|17158.6|17150.6|17164.6|17156.6|17137.6|17129.6|213
1696431900000|2023-10-04 15:05:00|17158.1|17150.1|17169.6|17161.6|17173.1|17165.1|17156.1|17148.1|142
1696432200000|2023-10-04 15:10:00|17171.1|17163.1|17171.1|17163.1|17185.1|17177.1|17168.1|17160.1|162
1696432500000|2023-10-04 15:15:00|17170.6|17162.6|17193.6|17185.6|17194.1|17186.1|17170.6|17162.6|141
1696432800000|2023-10-04 15:20:00|17193.1|17185.1|17190.6|17182.6|17200.1|17192.1|17181.1|17173.1|174
1696433100000|2023-10-04 15:25:00|17191.1|17183.1|17207.6|17199.6|17210.1|17202.1|17191.1|17183.1|151
1696433400000|2023-10-04 15:30:00|17207.1|17199.1|17202.6|17194.6|17209.1|17201.1|17194.1|17186.1|159
1696433700000|2023-10-04 15:35:00|17202.1|17194.1|17211.6|17203.6|17216.1|17208.1|17197.1|17189.1|91
1696434000000|2023-10-04 15:40:00|17210.6|17202.6|17202.1|17194.1|17210.6|17202.6|17197.1|17189.1|157
1696434300000|2023-10-04 15:45:00|17202.6|17194.6|17212.1|17204.1|17226.6|17218.6|17198.6|17190.6|326
1696434600000|2023-10-04 15:50:00|17211.6|17203.6|17213.6|17205.6|17215.6|17207.6|17200.1|17192.1|95
1696434900000|2023-10-04 15:55:00|17213.1|17205.1|17221.1|17213.1|17222.6|17214.6|17213.1|17205.1|96
1696435200000|2023-10-04 16:00:00|17222.1|17214.1|17206.1|17198.1|17223.6|17215.6|17204.1|17196.1|65
1696435500000|2023-10-04 16:05:00|17206.6|17198.6|17208.6|17200.6|17213.6|17205.6|17204.6|17196.6|31
1696435800000|2023-10-04 16:10:00|17209.1|17201.1|17207.1|17199.1|17222.6|17214.6|17205.1|17197.1|62
1696436100000|2023-10-04 16:15:00|17208.1|17200.1|17221.1|17213.1|17223.1|17215.1|17204.6|17196.6|99
1696436400000|2023-10-04 16:20:00|17220.6|17212.6|17210.1|17202.1|17223.6|17215.6|17208.1|17200.1|44
1696436700000|2023-10-04 16:25:00|17210.6|17202.6|17218.6|17210.6|17220.6|17212.6|17210.1|17202.1|24
1696437000000|2023-10-04 16:30:00|17219.1|17211.1|17222.6|17214.6|17225.6|17217.6|17212.6|17204.6|91
1696437300000|2023-10-04 16:35:00|17223.1|17215.1|17215.6|17207.6|17226.6|17218.6|17213.1|17205.1|108
1696437600000|2023-10-04 16:40:00|17217.1|17209.1|17207.6|17199.6|17219.1|17211.1|17206.6|17198.6|70
1696437900000|2023-10-04 16:45:00|17207.1|17199.1|17213.1|17205.1|17217.6|17209.6|17207.1|17199.1|33
1696438200000|2023-10-04 16:50:00|17213.6|17205.6|17207.6|17199.6|17217.1|17209.1|17205.1|17197.1|18
1696438500000|2023-10-04 16:55:00|17207.1|17199.1|17208.6|17200.6|17211.1|17203.1|17205.1|17197.1|33
1696438800000|2023-10-04 17:00:00|17209.6|17201.6|17199.1|17191.1|17211.1|17203.1|17198.6|17190.6|41
1696439100000|2023-10-04 17:05:00|17198.6|17190.6|17200.6|17192.6|17202.6|17194.6|17198.6|17190.6|25
1696439400000|2023-10-04 17:10:00|17201.1|17193.1|17192.6|17184.6|17201.6|17193.6|17191.6|17183.6|39
1696439700000|2023-10-04 17:15:00|17193.1|17185.1|17193.6|17185.6|17197.1|17189.1|17191.6|17183.6|39
1696440000000|2023-10-04 17:20:00|17194.1|17186.1|17189.6|17181.6|17198.1|17190.1|17185.1|17177.1|70
1696440300000|2023-10-04 17:25:00|17190.1|17182.1|17184.1|17176.1|17191.1|17183.1|17183.6|17175.6|66
1696440600000|2023-10-04 17:30:00|17183.6|17175.6|17180.1|17172.1|17184.1|17176.1|17170.6|17162.6|107
1696440900000|2023-10-04 17:35:00|17180.6|17172.6|17177.6|17169.6|17182.6|17174.6|17174.1|17166.1|37
1696441200000|2023-10-04 17:40:00|17177.1|17169.1|17172.1|17164.1|17177.1|17169.1|17166.1|17158.1|57
1696441500000|2023-10-04 17:45:00|17172.6|17164.6|17174.6|17166.6|17175.1|17167.1|17169.6|17161.6|16
1696441800000|2023-10-04 17:50:00|17174.1|17166.1|17165.6|17157.6|17175.6|17167.6|17165.6|17157.6|66
1696442100000|2023-10-04 17:55:00|17165.1|17157.1|17164.6|17156.6|17169.6|17161.6|17162.6|17154.6|67
1696442400000|2023-10-04 18:00:00|17164.1|17156.1|17162.6|17154.6|17164.6|17156.6|17156.6|17148.6|54
1696442700000|2023-10-04 18:05:00|17162.1|17154.1|17159.6|17151.6|17165.6|17157.6|17157.1|17149.1|24
1696443000000|2023-10-04 18:10:00|17158.6|17150.6|17165.6|17157.6|17168.6|17160.6|17157.6|17149.6|35
1696443300000|2023-10-04 18:15:00|17166.1|17158.1|17165.6|17157.6|17169.1|17161.1|17162.1|17154.1|45
1696443600000|2023-10-04 18:20:00|17165.1|17157.1|17144.6|17136.6|17165.6|17157.6|17141.6|17133.6|80
1696443900000|2023-10-04 18:25:00|17145.1|17137.1|17158.6|17150.6|17159.6|17151.6|17144.6|17136.6|39
1696444200000|2023-10-04 18:30:00|17159.6|17151.6|17153.1|17145.1|17164.6|17156.6|17151.6|17143.6|28
1696444500000|2023-10-04 18:35:00|17152.6|17144.6|17162.1|17154.1|17162.1|17154.1|17150.6|17142.6|13
1696444800000|2023-10-04 18:40:00|17161.6|17153.6|17162.1|17154.1|17164.1|17156.1|17159.1|17151.1|78
1696445100000|2023-10-04 18:45:00|17162.6|17154.6|17161.1|17153.1|17167.1|17159.1|17160.1|17152.1|50
1696445400000|2023-10-04 18:50:00|17160.6|17152.6|17153.1|17145.1|17161.6|17153.6|17152.1|17144.1|79
1696445700000|2023-10-04 18:55:00|17153.6|17145.6|17172.7|17142.7|17172.8|17158.1|17147.6|17139.6|143
1696446000000|2023-10-04 19:00:00|17172.9|17142.9|17166.6|17136.6|17173.7|17143.7|17166.2|17136.2|0
1696446300000|2023-10-04 19:05:00|17166.5|17136.5|17168.3|17138.3|17172.6|17142.6|17165|17135|0
1696446600000|2023-10-04 19:10:00|17168.2|17138.2|17194.4|17164.4|17195.2|17165.2|17167.7|17137.7|0
1696446900000|2023-10-04 19:15:00|17194.2|17164.2|17213.3|17183.3|17219.8|17189.8|17194.2|17164.2|0
1696447200000|2023-10-04 19:20:00|17213.2|17183.2|17218.3|17188.3|17221|17191|17210|17180|0
1696447500000|2023-10-04 19:25:00|17218.2|17188.2|17221.3|17191.3|17222.1|17192.1|17214.1|17184.1|0
1696447800000|2023-10-04 19:30:00|17221.4|17191.4|17226|17196|17229.1|17199.1|17221.3|17191.3|0
1696448100000|2023-10-04 19:35:00|17225.9|17195.9|17227.7|17197.7|17233.7|17203.7|17225.1|17195.1|0
1696448400000|2023-10-04 19:40:00|17227.8|17197.8|17229.7|17199.7|17234.4|17204.4|17225|17195|0
1696448700000|2023-10-04 19:45:00|17229.3|17199.3|17226.3|17196.3|17232|17202|17225.8|17195.8|0
1696449000000|2023-10-04 19:50:00|17225.5|17195.5|17223.7|17193.7|17239.1|17209.1|17217.1|17187.1|0
1696449300000|2023-10-04 19:55:00|17223.6|17193.6|17194.3|17164.3|17223.6|17193.6|17192.3|17162.3|0
1696449600000|2023-10-04 20:00:00|17193.6|17163.6|17188|17158|17193.6|17163.6|17183.5|17153.5|0
1696449900000|2023-10-04 20:05:00|17187.4|17157.4|17190.2|17160.2|17190.9|17160.9|17186.6|17156.6|0
1696450200000|2023-10-04 20:10:00|17189.6|17159.6|17185.6|17155.6|17190.2|17160.2|17184.9|17154.9|0
1696450500000|2023-10-04 20:15:00|17184.4|17154.4|17186.5|17156.5|17186.9|17156.9|17183.9|17153.9|0
1696450800000|2023-10-04 20:20:00|17186.2|17156.2|17187.8|17157.8|17189.8|17159.8|17185.9|17155.9|0
1696451100000|2023-10-04 20:25:00|17188.1|17158.1|17187.8|17157.8|17188.5|17158.5|17187.8|17157.8|0
1696451400000|2023-10-04 20:30:00|17187.5|17157.5|17185.8|17155.8|17187.8|17157.8|17185.2|17155.2|0
1696451700000|2023-10-04 20:35:00|17185.2|17155.2|17186.1|17156.1|17186.8|17156.8|17183.9|17153.9|0
1696452000000|2023-10-04 20:40:00|17186.7|17156.7|17185.5|17155.5|17187.4|17157.4|17184.8|17154.8|0
1696452300000|2023-10-04 20:45:00|17184.9|17154.9|17183.6|17153.6|17186.1|17156.1|17183.6|17153.6|0
1696452600000|2023-10-04 20:50:00|17184.2|17154.2|17184.6|17154.6|17185.9|17155.9|17183.6|17153.6|0
1696452900000|2023-10-04 20:55:00|17184|17154|17183.1|17153.1|17184|17154|17182|17152|0
1696453200000|2023-10-04 21:00:00|17183.6|17153.6|17181.5|17151.5|17184.1|17154.1|17181.4|17151.4|0
1696453500000|2023-10-04 21:05:00|17181.4|17151.4|17181.5|17151.5|17181.5|17151.5|17181.4|17151.4|0
1696453800000|2023-10-04 21:10:00|17181.6|17151.6|17180.5|17150.5|17181.8|17151.8|17180.2|17150.2|0
1696454100000|2023-10-04 21:15:00|17180.9|17150.9|17182|17152|17183|17153|17180.9|17150.9|0
1696454400000|2023-10-04 21:20:00|17185.9|17155.9|17186.4|17156.4|17186.4|17156.4|17185.7|17155.7|0
1696454700000|2023-10-04 21:25:00|17186.5|17156.5|17186.7|17156.7|17187.3|17157.3|17186.5|17156.5|0
1696455000000|2023-10-04 21:30:00|17187.1|17157.1|17187.4|17157.4|17187.4|17157.4|17186.5|17156.5|0
1696455300000|2023-10-04 21:35:00|17187.2|17157.2|17187.2|17157.2|17187.2|17157.2|17187|17157|0
1696455600000|2023-10-04 21:40:00|17187.3|17157.3|17187.3|17157.3|17187.3|17157.3|17187.3|17157.3|0
1696455900000|2023-10-04 21:45:00|17187.2|17157.2|17187.4|17157.4|17187.5|17157.5|17187.1|17157.1|0
1696456200000|2023-10-04 21:50:00|17187.6|17157.6|17186.4|17156.4|17187.7|17157.7|17185.9|17155.9|0
1696456500000|2023-10-04 21:55:00|17186.5|17156.5|17187.5|17157.5|17187.6|17157.6|17185.8|17155.8|0
1696456800000|2023-10-04 22:00:00|17189.6|17159.6|17186|17156|17189.9|17159.9|17184.3|17154.3|0
1696457100000|2023-10-04 22:05:00|17186.3|17156.3|17185.8|17155.8|17187.8|17157.8|17185.7|17155.7|0
1696457400000|2023-10-04 22:10:00|17186.4|17156.4|17178.9|17148.9|17187.8|17157.8|17177.7|17147.7|0
1696457700000|2023-10-04 22:15:00|17179.5|17149.5|17180.6|17150.6|17181.5|17151.5|17179.5|17149.5|0
1696458000000|2023-10-04 22:20:00|17180.8|17150.8|17181.9|17151.9|17184.5|17154.5|17180.6|17150.6|0
1696458300000|2023-10-04 22:25:00|17181.3|17151.3|17181.3|17151.3|17181.9|17151.9|17179.9|17149.9|0
1696458600000|2023-10-04 22:30:00|17181.6|17151.6|17184.1|17154.1|17184.6|17154.6|17181.3|17151.3|0
1696458900000|2023-10-04 22:35:00|17184.4|17154.4|17187.6|17157.6|17188.1|17158.1|17184.4|17154.4|0
1696459200000|2023-10-04 22:40:00|17187.3|17157.3|17200.1|17170.1|17202|17172|17186.3|17156.3|0
1696459500000|2023-10-04 22:45:00|17198.9|17168.9|17202.7|17172.7|17202.7|17172.7|17198.8|17168.8|0
1696459800000|2023-10-04 22:50:00|17188.1|17158.1|17186.1|17156.1|17188.1|17158.1|17184.8|17154.8|0
1696460100000|2023-10-04 22:55:00|17185.5|17155.5|17184.7|17154.7|17185.5|17155.5|17184.1|17154.1|0
1696460400000|2023-10-04 23:00:00|17185.3|17155.3|17187.2|17157.2|17187.2|17157.2|17185|17155|0
1696460700000|2023-10-04 23:05:00|17186.6|17156.6|17187.3|17157.3|17188|17158|17186.5|17156.5|0
1696461000000|2023-10-04 23:10:00|17187.9|17157.9|17188.1|17158.1|17189|17159|17187.3|17157.3|0
1696461300000|2023-10-04 23:15:00|17188.4|17158.4|17185.5|17155.5|17188.8|17158.8|17183.5|17153.5|0
1696461600000|2023-10-04 23:20:00|17185.2|17155.2|17189.1|17159.1|17189.1|17159.1|17184.8|17154.8|0
1696461900000|2023-10-04 23:25:00|17188.5|17158.5|17193.1|17163.1|17193.8|17163.8|17187.8|17157.8|0
1696462200000|2023-10-04 23:30:00|17192.5|17162.5|17191.8|17161.8|17193.8|17163.8|17191.8|17161.8|0
1696462500000|2023-10-04 23:35:00|17192.4|17162.4|17190.9|17160.9|17193.1|17163.1|17189.5|17159.5|0
1696462800000|2023-10-04 23:40:00|17191.5|17161.5|17199|17169|17199.9|17169.9|17190.9|17160.9|0
1696463100000|2023-10-04 23:45:00|17199.6|17169.6|17199.6|17169.6|17201.6|17171.6|17199|17169|0
1696463400000|2023-10-04 23:50:00|17200.2|17170.2|17203|17173|17203|17173|17199.6|17169.6|0
1696463700000|2023-10-04 23:55:00|17202.7|17172.7|17205.5|17175.5|17205.5|17175.5|17201.8|17171.8|0
1696464000000|2023-10-05 00:00:00|17204.9|17174.9|17197.5|17167.5|17205.5|17175.5|17196.2|17166.2|0
1696464300000|2023-10-05 00:05:00|17198.1|17168.1|17192.7|17162.7|17198.2|17168.2|17192|17162|0
1696464600000|2023-10-05 00:10:00|17193.3|17163.3|17193.9|17163.9|17197.3|17167.3|17192.6|17162.6|0
1696464900000|2023-10-05 00:15:00|17194|17164|17196.2|17166.2|17198.3|17168.3|17193.3|17163.3|0
1696465200000|2023-10-05 00:20:00|17195.6|17165.6|17180.3|17150.3|17196.2|17166.2|17178.7|17148.7|0
1696465500000|2023-10-05 00:25:00|17180.9|17150.9|17178|17148|17181.8|17151.8|17176.5|17146.5|0
1696465800000|2023-10-05 00:30:00|17178.6|17148.6|17184.5|17154.5|17184.5|17154.5|17178.6|17148.6|0
1696466100000|2023-10-05 00:35:00|17183.9|17153.9|17185.7|17155.7|17189.8|17159.8|17183.3|17153.3|0
1696466400000|2023-10-05 00:40:00|17186|17156|17187.4|17157.4|17189.5|17159.5|17185.6|17155.6|0
1696466700000|2023-10-05 00:45:00|17188|17158|17191.8|17161.8|17193|17163|17187.1|17157.1|0
1696467000000|2023-10-05 00:50:00|17192.4|17162.4|17193.3|17163.3|17203.9|17173.9|17192.4|17162.4|0
1696467300000|2023-10-05 00:55:00|17193|17163|17196.9|17166.9|17198|17168|17192.7|17162.7|0
1696467600000|2023-10-05 01:00:00|17196.3|17166.3|17205.1|17175.1|17207.1|17177.1|17193.6|17163.6|0
1696467900000|2023-10-05 01:05:00|17205.4|17175.4|17218.3|17188.3|17224.2|17194.2|17204.5|17174.5|0
1696468200000|2023-10-05 01:10:00|17218.9|17188.9|17228.6|17198.6|17231|17201|17218.3|17188.3|0
1696468500000|2023-10-05 01:15:00|17230.7|17200.7|17230.6|17225.6|17265.6|17260.6|17217.6|17200.7|1816
1696468800000|2023-10-05 01:20:00|17229.1|17224.1|17236.3|17231.3|17252.8|17247.8|17229.1|17224.1|1029
1696469100000|2023-10-05 01:25:00|17236.8|17231.8|17203.3|17198.3|17247.8|17242.8|17192.3|17187.3|1063
1696469400000|2023-10-05 01:30:00|17202.3|17197.3|17236.8|17231.8|17254.8|17249.8|17162.8|17157.8|4425
1696469700000|2023-10-05 01:35:00|17240.8|17235.8|17219.8|17214.8|17261.3|17256.3|17207.8|17202.8|2518
1696470000000|2023-10-05 01:40:00|17220.3|17215.3|17227.8|17222.8|17234.3|17229.3|17205.8|17200.8|1419
1696470300000|2023-10-05 01:45:00|17228.8|17223.8|17196.8|17191.8|17233.3|17228.3|17184.8|17179.8|1659
1696470600000|2023-10-05 01:50:00|17196.3|17191.3|17249.8|17244.8|17255.8|17250.8|17182.8|17177.8|1531
1696470900000|2023-10-05 01:55:00|17251.3|17246.3|17227.3|17222.3|17253.8|17248.8|17217.8|17212.8|1281
1696471200000|2023-10-05 02:00:00|17226.3|17221.3|17211.8|17206.8|17234.3|17229.3|17193.8|17188.8|1023
1696471500000|2023-10-05 02:05:00|17211.3|17206.3|17199.8|17194.8|17211.3|17206.3|17183.3|17178.3|1221
1696471800000|2023-10-05 02:10:00|17199.3|17194.3|17222.8|17217.8|17224.8|17219.8|17189.3|17184.3|914
1696472100000|2023-10-05 02:15:00|17223.3|17218.3|17249.3|17244.3|17249.3|17244.3|17219.3|17214.3|1468
1696472400000|2023-10-05 02:20:00|17252.8|17247.8|17275.8|17270.8|17277.8|17272.8|17238.3|17233.3|1512
1696472700000|2023-10-05 02:25:00|17276.8|17271.8|17292.8|17287.8|17305.3|17300.3|17261.3|17256.3|1859
1696473000000|2023-10-05 02:30:00|17293.3|17288.3|17252.8|17247.8|17298.8|17293.8|17250.8|17245.8|1603
1696473300000|2023-10-05 02:35:00|17253.8|17248.8|17245.8|17240.8|17260.8|17255.8|17242.8|17237.8|1002
1696473600000|2023-10-05 02:40:00|17244.3|17239.3|17231.8|17226.8|17245.3|17240.3|17227.3|17222.3|816
1696473900000|2023-10-05 02:45:00|17231.3|17226.3|17227.3|17222.3|17243.3|17238.3|17224.3|17219.3|699
1696474200000|2023-10-05 02:50:00|17226.8|17221.8|17257.8|17252.8|17259.8|17254.8|17221.8|17216.8|755
1696474500000|2023-10-05 02:55:00|17258.3|17253.3|17262.8|17257.8|17268.8|17263.8|17251.8|17246.8|568
1696474800000|2023-10-05 03:00:00|17261.3|17256.3|17283.8|17278.8|17283.8|17278.8|17249.8|17244.8|763
1696475100000|2023-10-05 03:05:00|17283.3|17278.3|17274.3|17269.3|17287.8|17282.8|17269.3|17264.3|603
1696475400000|2023-10-05 03:10:00|17275.8|17270.8|17287.8|17282.8|17299.3|17294.3|17262.3|17257.3|858
1696475700000|2023-10-05 03:15:00|17288.3|17283.3|17280.8|17275.8|17293.3|17288.3|17276.8|17271.8|668
1696476000000|2023-10-05 03:20:00|17281.3|17276.3|17286.8|17281.8|17295.8|17290.8|17269.3|17264.3|568
1696476300000|2023-10-05 03:25:00|17286.3|17281.3|17288.8|17283.8|17292.8|17287.8|17273.8|17268.8|377
1696476600000|2023-10-05 03:30:00|17289.3|17284.3|17294.8|17289.8|17312.3|17307.3|17288.8|17283.8|842
1696476900000|2023-10-05 03:35:00|17295.3|17290.3|17282.3|17277.3|17301.3|17296.3|17281.3|17276.3|639
1696477200000|2023-10-05 03:40:00|17281.8|17276.8|17287.3|17282.3|17289.8|17284.8|17274.8|17269.8|448
1696477500000|2023-10-05 03:45:00|17288.3|17283.3|17289.8|17284.8|17291.8|17286.8|17279.8|17274.8|516
1696477800000|2023-10-05 03:50:00|17289.3|17284.3|17307.3|17302.3|17312.3|17307.3|17286.3|17281.3|678
1696478100000|2023-10-05 03:55:00|17308.3|17303.3|17302.3|17297.3|17308.3|17303.3|17295.3|17290.3|410
1696478400000|2023-10-05 04:00:00|17312.8|17282.8|17312|17282|17312.9|17282.9|17310.9|17280.9|4
1696478700000|2023-10-05 04:05:00|17312.6|17282.6|17312.2|17282.2|17313.6|17283.6|17310.4|17280.4|0
1696479000000|2023-10-05 04:10:00|17311.9|17281.9|17312.3|17282.3|17313.8|17283.8|17311.9|17281.9|0
1696479300000|2023-10-05 04:15:00|17311.7|17281.7|17308|17278|17312.3|17282.3|17306.5|17276.5|0
1696479600000|2023-10-05 04:20:00|17308.1|17278.1|17305.4|17275.4|17309|17279|17304.8|17274.8|0
1696479900000|2023-10-05 04:25:00|17306|17276|17303.8|17273.8|17306|17276|17302.3|17272.3|0
1696480200000|2023-10-05 04:30:00|17303.2|17273.2|17301.8|17271.8|17303.8|17273.8|17301.2|17271.2|0
1696480500000|2023-10-05 04:35:00|17301.2|17271.2|17299.9|17269.9|17302.4|17272.4|17299.3|17269.3|0
1696480800000|2023-10-05 04:40:00|17299.3|17269.3|17300.2|17270.2|17301.3|17271.3|17299.3|17269.3|0
1696481100000|2023-10-05 04:45:00|17300.8|17270.8|17297.9|17267.9|17300.8|17270.8|17297.9|17267.9|0
1696481400000|2023-10-05 04:50:00|17298.5|17268.5|17300|17270|17300|17270|17298.5|17268.5|0
1696481700000|2023-10-05 04:55:00|17300.6|17270.6|17300|17270|17300.6|17270.6|17298.5|17268.5|3
1696482000000|2023-10-05 05:00:00|17303.3|17298.3|17262.3|17257.3|17303.3|17298.3|17258.3|17253.3|1201
1696482300000|2023-10-05 05:05:00|17261.8|17256.8|17248.8|17243.8|17266.8|17261.8|17245.8|17240.8|850
1696482600000|2023-10-05 05:10:00|17251.8|17246.8|17241.8|17236.8|17253.3|17248.3|17236.8|17231.8|851
1696482900000|2023-10-05 05:15:00|17241.3|17236.3|17266.3|17261.3|17267.3|17262.3|17238.3|17233.3|765
1696483200000|2023-10-05 05:20:00|17265.8|17260.8|17262.3|17257.3|17270.8|17265.8|17260.3|17255.3|480
1696483500000|2023-10-05 05:25:00|17262.8|17257.8|17275.8|17270.8|17283.3|17278.3|17258.3|17253.3|372
1696483800000|2023-10-05 05:30:00|17275.3|17270.3|17254.3|17249.3|17276.8|17271.8|17244.8|17239.8|670
1696484100000|2023-10-05 05:35:00|17254.8|17249.8|17285.3|17280.3|17285.8|17280.8|17254.3|17249.3|437
1696484400000|2023-10-05 05:40:00|17285.8|17280.8|17266.8|17261.8|17286.3|17281.3|17262.8|17257.8|456
1696484700000|2023-10-05 05:45:00|17265.8|17260.8|17283.3|17278.3|17283.3|17278.3|17262.3|17257.3|537
1696485000000|2023-10-05 05:50:00|17282.8|17277.8|17266.3|17261.3|17289.8|17284.8|17263.8|17258.8|442
1696485300000|2023-10-05 05:55:00|17266.8|17261.8|17261.3|17256.3|17267.8|17262.8|17255.3|17250.3|440
1696485600000|2023-10-05 06:00:00|17263.8|17258.8|17233.3|17228.3|17267.3|17262.3|17231.3|17226.3|961
1696485900000|2023-10-05 06:05:00|17234.8|17229.8|17236.8|17231.8|17240.3|17235.3|17224.3|17219.3|717
1696486200000|2023-10-05 06:10:00|17237.3|17232.3|17238.8|17233.8|17246.3|17241.3|17234.3|17229.3|376
1696486500000|2023-10-05 06:15:00|17237.3|17232.3|17238.8|17233.8|17241.3|17236.3|17230.3|17225.3|440
1696486800000|2023-10-05 06:20:00|17235.8|17230.8|17245.8|17240.8|17252.3|17247.3|17232.8|17227.8|452
1696487100000|2023-10-05 06:25:00|17246.3|17241.3|17254.3|17249.3|17255.8|17250.8|17239.3|17234.3|384
1696487400000|2023-10-05 06:30:00|17254.8|17249.8|17251.8|17246.8|17256.3|17251.3|17248.8|17243.8|308
1696487700000|2023-10-05 06:35:00|17252.3|17247.3|17248.8|17243.8|17252.3|17247.3|17238.3|17233.3|396
1696488000000|2023-10-05 06:40:00|17249.3|17244.3|17250.8|17245.8|17253.3|17248.3|17242.8|17237.8|187
1696488300000|2023-10-05 06:45:00|17250.3|17245.3|17241.8|17236.8|17250.3|17245.3|17231.8|17226.8|358
1696488600000|2023-10-05 06:50:00|17242.3|17237.3|17235.3|17230.3|17243.3|17238.3|17232.3|17227.3|249
1696488900000|2023-10-05 06:55:00|17235.8|17230.8|17229.8|17224.8|17236.3|17231.3|17228.3|17223.3|351
1696489200000|2023-10-05 07:00:00|17229.3|17224.3|17222.3|17217.3|17229.3|17224.3|17204.3|17199.3|986
1696489500000|2023-10-05 07:05:00|17222.8|17217.8|17216.8|17211.8|17224.3|17219.3|17210.3|17205.3|454
1696489800000|2023-10-05 07:10:00|17215.8|17210.8|17211.8|17206.8|17219.8|17214.8|17207.8|17202.8|416
1696490100000|2023-10-05 07:15:00|17208.8|17203.8|17204.3|17199.3|17211.3|17206.3|17204.3|17199.3|497
1696490400000|2023-10-05 07:20:00|17204.8|17199.8|17186.8|17181.8|17206.3|17201.3|17186.3|17181.3|1011
1696490700000|2023-10-05 07:25:00|17187.3|17182.3|17196.3|17191.3|17197.3|17192.3|17181.3|17176.3|742
1696491000000|2023-10-05 07:30:00|17196.8|17191.8|17191.8|17186.8|17199.8|17194.8|17182.3|17177.3|665
1696491300000|2023-10-05 07:35:00|17192.3|17187.3|17184.8|17179.8|17195.3|17190.3|17182.8|17177.8|491
1696491600000|2023-10-05 07:40:00|17185.3|17180.3|17185.3|17180.3|17189.8|17184.8|17175.8|17170.8|667
1696491900000|2023-10-05 07:45:00|17185.8|17180.8|17189.3|17184.3|17190.3|17185.3|17179.3|17174.3|497
1696492200000|2023-10-05 07:50:00|17188.8|17183.8|17188.3|17183.3|17196.3|17191.3|17182.8|17177.8|683
1696492500000|2023-10-05 07:55:00|17187.8|17182.8|17199.8|17194.8|17200.3|17195.3|17185.8|17180.8|698
1696492800000|2023-10-05 08:00:00|17199.3|17194.3|17175.8|17170.8|17201.8|17196.8|17160.8|17155.8|1406
1696493100000|2023-10-05 08:05:00|17176.3|17171.3|17192.8|17187.8|17195.3|17190.3|17173.3|17168.3|844
1696493400000|2023-10-05 08:10:00|17191.3|17186.3|17190.8|17185.8|17199.3|17194.3|17186.3|17181.3|1003
1696493700000|2023-10-05 08:15:00|17191.3|17186.3|17185.8|17180.8|17193.3|17188.3|17177.3|17172.3|647
1696494000000|2023-10-05 08:20:00|17187.3|17182.3|17201.8|17196.8|17202.8|17197.8|17179.8|17174.8|492
1696494300000|2023-10-05 08:25:00|17202.3|17197.3|17198.8|17193.8|17210.3|17205.3|17198.3|17193.3|811
1696494600000|2023-10-05 08:30:00|17214.7|17184.7|17218.9|17188.9|17221.3|17191.3|17212|17182|0
1696494900000|2023-10-05 08:35:00|17219.5|17189.5|17212.1|17182.1|17219.5|17189.5|17211.2|17181.2|0
1696495200000|2023-10-05 08:40:00|17212.4|17182.4|17208.2|17178.2|17213.9|17183.9|17206.7|17176.7|0
1696495500000|2023-10-05 08:45:00|17208.8|17178.8|17197.2|17167.2|17209.8|17179.8|17197.2|17167.2|0
1696495800000|2023-10-05 08:50:00|17196.6|17166.6|17181.9|17151.9|17197.2|17167.2|17181.9|17151.9|0
1696496100000|2023-10-05 08:55:00|17182.5|17152.5|17174.8|17144.8|17183.4|17153.4|17174.8|17144.8|0
1696496400000|2023-10-05 09:00:00|17174.7|17144.7|17174.1|17144.1|17179|17149|17171.5|17141.5|0
1696496700000|2023-10-05 09:05:00|17173.5|17143.5|17179.4|17149.4|17179.4|17149.4|17159.1|17129.1|0
1696497000000|2023-10-05 09:10:00|17178.9|17148.9|17171.7|17141.7|17181.2|17151.2|17171.4|17141.4|0
1696497300000|2023-10-05 09:15:00|17171.8|17163.8|17146.8|17138.8|17171.8|17163.8|17126.8|17118.8|632
1696497600000|2023-10-05 09:20:00|17147.3|17139.3|17153.8|17145.8|17165.3|17157.3|17143.8|17135.8|215
1696497900000|2023-10-05 09:25:00|17154.3|17146.3|17163.8|17155.8|17168.3|17160.3|17154.3|17146.3|76
1696498200000|2023-10-05 09:30:00|17163.3|17155.3|17162.8|17154.8|17165.8|17157.8|17153.3|17145.3|121
1696498500000|2023-10-05 09:35:00|17163.3|17155.3|17154.3|17146.3|17169.3|17161.3|17154.3|17146.3|103
1696498800000|2023-10-05 09:40:00|17154.8|17146.8|17159.3|17151.3|17160.8|17152.8|17150.8|17142.8|121
1696499100000|2023-10-05 09:45:00|17158.8|17150.8|17152.8|17144.8|17160.8|17152.8|17152.3|17144.3|236
1696499400000|2023-10-05 09:50:00|17152.3|17144.3|17171.8|17163.8|17172.8|17164.8|17151.8|17143.8|145
1696499700000|2023-10-05 09:55:00|17171.3|17163.3|17169.3|17161.3|17174.3|17166.3|17166.8|17158.8|55
1696500000000|2023-10-05 10:00:00|17170.3|17162.3|17179.3|17171.3|17179.3|17171.3|17165.3|17157.3|65
1696500300000|2023-10-05 10:05:00|17178.8|17170.8|17182.3|17174.3|17182.3|17174.3|17172.8|17164.8|28
1696500600000|2023-10-05 10:10:00|17182.8|17174.8|17186.8|17178.8|17189.8|17181.8|17180.8|17172.8|61
1696500900000|2023-10-05 10:15:00|17187.3|17179.3|17179.8|17171.8|17188.3|17180.3|17175.8|17167.8|38
1696501200000|2023-10-05 10:20:00|17179.3|17171.3|17181.3|17173.3|17183.8|17175.8|17175.3|17167.3|17
1696501500000|2023-10-05 10:25:00|17181.8|17173.8|17188.3|17180.3|17189.3|17181.3|17181.8|17173.8|33
1696501800000|2023-10-05 10:30:00|17187.8|17179.8|17197.8|17189.8|17204.3|17196.3|17186.3|17178.3|283
1696502100000|2023-10-05 10:35:00|17198.8|17190.8|17198.3|17190.3|17204.8|17196.8|17195.3|17187.3|28
1696502400000|2023-10-05 10:40:00|17198.8|17190.8|17195.3|17187.3|17201.3|17193.3|17188.3|17180.3|83
1696502700000|2023-10-05 10:45:00|17195.8|17187.8|17182.3|17174.3|17196.8|17188.8|17181.8|17173.8|112
1696503000000|2023-10-05 10:50:00|17181.8|17173.8|17179.3|17171.3|17184.8|17176.8|17178.8|17170.8|50
1696503300000|2023-10-05 10:55:00|17179.8|17171.8|17188.8|17180.8|17189.3|17181.3|17177.8|17169.8|46
1696503600000|2023-10-05 11:00:00|17188.3|17180.3|17184.8|17176.8|17197.8|17189.8|17183.8|17175.8|201
1696503900000|2023-10-05 11:05:00|17185.3|17177.3|17172.3|17164.3|17186.8|17178.8|17172.3|17164.3|59
1696504200000|2023-10-05 11:10:00|17172.8|17164.8|17177.3|17169.3|17181.3|17173.3|17172.8|17164.8|64
1696504500000|2023-10-05 11:15:00|17176.8|17168.8|17173.8|17165.8|17179.8|17171.8|17171.3|17163.3|16
1696504800000|2023-10-05 11:20:00|17173.3|17165.3|17187.3|17179.3|17189.3|17181.3|17172.3|17164.3|21
1696505100000|2023-10-05 11:25:00|17185.8|17177.8|17186.8|17178.8|17191.3|17183.3|17183.3|17175.3|33
1696505400000|2023-10-05 11:30:00|17186.3|17178.3|17185.3|17177.3|17194.3|17186.3|17185.3|17177.3|30
1696505700000|2023-10-05 11:35:00|17183.3|17175.3|17190.3|17182.3|17195.8|17187.8|17181.8|17173.8|37
1696506000000|2023-10-05 11:40:00|17190.8|17182.8|17203.3|17195.3|17203.3|17195.3|17190.8|17182.8|58
1696506300000|2023-10-05 11:45:00|17203.8|17195.8|17200.8|17192.8|17203.8|17195.8|17199.3|17191.3|54
1696506600000|2023-10-05 11:50:00|17201.3|17193.3|17201.8|17193.8|17202.3|17194.3|17196.3|17188.3|99
1696506900000|2023-10-05 11:55:00|17201.3|17193.3|17204.3|17196.3|17208.3|17200.3|17200.8|17192.8|21
1696507200000|2023-10-05 12:00:00|17203.8|17195.8|17206.8|17198.8|17208.8|17200.8|17199.8|17191.8|57
1696507500000|2023-10-05 12:05:00|17206.3|17198.3|17205.3|17197.3|17210.3|17202.3|17197.8|17189.8|120
1696507800000|2023-10-05 12:10:00|17204.8|17196.8|17202.3|17194.3|17205.8|17197.8|17197.8|17189.8|121
1696508100000|2023-10-05 12:15:00|17201.8|17193.8|17202.3|17194.3|17207.3|17199.3|17200.8|17192.8|74
1696508400000|2023-10-05 12:20:00|17201.8|17193.8|17189.3|17181.3|17206.8|17198.8|17188.3|17180.3|86
1696508700000|2023-10-05 12:25:00|17189.8|17181.8|17195.8|17187.8|17195.8|17187.8|17188.3|17180.3|75
1696509000000|2023-10-05 12:30:00|17198.3|17190.3|17185.3|17177.3|17199.8|17191.8|17184.3|17176.3|156
1696509300000|2023-10-05 12:35:00|17184.8|17176.8|17173.8|17165.8|17189.8|17181.8|17165.8|17157.8|164
1696509600000|2023-10-05 12:40:00|17173.3|17165.3|17172.3|17164.3|17175.8|17167.8|17165.3|17157.3|127
1696509900000|2023-10-05 12:45:00|17171.8|17163.8|17176.8|17168.8|17186.3|17178.3|17170.8|17162.8|74
1696510200000|2023-10-05 12:50:00|17177.3|17169.3|17181.3|17173.3|17187.8|17179.8|17171.8|17163.8|37
1696510500000|2023-10-05 12:55:00|17182.3|17174.3|17193.3|17185.3|17193.8|17185.8|17181.8|17173.8|47
1696510800000|2023-10-05 13:00:00|17193.8|17185.8|17181.3|17173.3|17199.3|17191.3|17181.3|17173.3|67
1696511100000|2023-10-05 13:05:00|17178.8|17170.8|17190.8|17182.8|17191.3|17183.3|17177.3|17169.3|36
1696511400000|2023-10-05 13:10:00|17191.3|17183.3|17181.3|17173.3|17191.8|17183.8|17180.3|17172.3|19
1696511700000|2023-10-05 13:15:00|17180.8|17172.8|17187.3|17179.3|17190.3|17182.3|17172.8|17164.8|30
1696512000000|2023-10-05 13:20:00|17184.8|17176.8|17187.3|17179.3|17188.8|17180.8|17180.3|17172.3|33
1696512300000|2023-10-05 13:25:00|17187.8|17179.8|17189.8|17181.8|17206.3|17198.3|17183.8|17175.8|137
1696512600000|2023-10-05 13:30:00|17190.8|17182.8|17213.3|17205.3|17218.3|17210.3|17187.8|17179.8|441
1696512900000|2023-10-05 13:35:00|17212.8|17204.8|17187.3|17179.3|17227.3|17219.3|17184.8|17176.8|351
1696513200000|2023-10-05 13:40:00|17187.8|17179.8|17192.8|17184.8|17198.8|17190.8|17173.3|17165.3|263
1696513500000|2023-10-05 13:45:00|17193.8|17185.8|17192.8|17184.8|17203.3|17195.3|17179.3|17171.3|182
1696513800000|2023-10-05 13:50:00|17192.3|17184.3|17186.3|17178.3|17201.3|17193.3|17177.8|17169.8|164
1696514100000|2023-10-05 13:55:00|17186.8|17178.8|17211.3|17203.3|17214.3|17206.3|17186.8|17178.8|213
1696514400000|2023-10-05 14:00:00|17210.3|17202.3|17201.8|17193.8|17210.3|17202.3|17195.8|17187.8|145
1696514700000|2023-10-05 14:05:00|17202.3|17194.3|17196.8|17188.8|17203.8|17195.8|17187.3|17179.3|180
1696515000000|2023-10-05 14:10:00|17197.3|17189.3|17210.8|17202.8|17214.8|17206.8|17187.3|17179.3|181
1696515300000|2023-10-05 14:15:00|17211.8|17203.8|17230.8|17222.8|17234.8|17226.8|17203.3|17195.3|446
1696515600000|2023-10-05 14:20:00|17231.3|17223.3|17204.3|17196.3|17231.8|17223.8|17200.8|17192.8|206
1696515900000|2023-10-05 14:25:00|17203.8|17195.8|17215.3|17207.3|17225.3|17217.3|17203.3|17195.3|89
1696516200000|2023-10-05 14:30:00|17215.8|17207.8|17213.8|17205.8|17226.3|17218.3|17210.8|17202.8|212
1696516500000|2023-10-05 14:35:00|17214.3|17206.3|17194.3|17186.3|17214.8|17206.8|17193.3|17185.3|161
1696516800000|2023-10-05 14:40:00|17193.8|17185.8|17194.3|17186.3|17197.3|17189.3|17184.3|17176.3|169
1696517100000|2023-10-05 14:45:00|17193.8|17185.8|17193.3|17185.3|17199.3|17191.3|17190.8|17182.8|117
1696517400000|2023-10-05 14:50:00|17193.8|17185.8|17203.8|17195.8|17208.8|17200.8|17190.8|17182.8|137
1696517700000|2023-10-05 14:55:00|17204.3|17196.3|17203.8|17195.8|17208.3|17200.3|17197.3|17189.3|62
1696518000000|2023-10-05 15:00:00|17203.3|17195.3|17191.3|17183.3|17206.8|17198.8|17191.3|17183.3|127
1696518300000|2023-10-05 15:05:00|17190.8|17182.8|17181.3|17173.3|17196.3|17188.3|17178.3|17170.3|126
1696518600000|2023-10-05 15:10:00|17181.8|17173.8|17194.3|17186.3|17201.3|17193.3|17180.3|17172.3|96
1696518900000|2023-10-05 15:15:00|17194.8|17186.8|17187.8|17179.8|17206.3|17198.3|17187.8|17179.8|95
1696519200000|2023-10-05 15:20:00|17188.3|17180.3|17204.8|17196.8|17208.3|17200.3|17186.8|17178.8|70
1696519500000|2023-10-05 15:25:00|17205.3|17197.3|17199.8|17191.8|17205.3|17197.3|17191.3|17183.3|97
1696519800000|2023-10-05 15:30:00|17199.3|17191.3|17193.8|17185.8|17205.3|17197.3|17188.3|17180.3|122
1696520100000|2023-10-05 15:35:00|17194.3|17186.3|17207.8|17199.8|17208.3|17200.3|17194.3|17186.3|103
1696520400000|2023-10-05 15:40:00|17208.3|17200.3|17196.3|17188.3|17214.8|17206.8|17196.3|17188.3|102
1696520700000|2023-10-05 15:45:00|17195.8|17187.8|17205.3|17197.3|17211.8|17203.8|17195.8|17187.8|74
1696521000000|2023-10-05 15:50:00|17204.8|17196.8|17211.3|17203.3|17213.3|17205.3|17202.8|17194.8|30
1696521300000|2023-10-05 15:55:00|17211.8|17203.8|17203.3|17195.3|17213.8|17205.8|17199.8|17191.8|70
1696521600000|2023-10-05 16:00:00|17203.8|17195.8|17212.8|17204.8|17215.8|17207.8|17201.3|17193.3|243
1696521900000|2023-10-05 16:05:00|17213.3|17205.3|17238.8|17230.8|17239.8|17231.8|17211.8|17203.8|631
1696522200000|2023-10-05 16:10:00|17238.3|17230.3|17244.8|17236.8|17248.8|17240.8|17225.8|17217.8|334
1696522500000|2023-10-05 16:15:00|17245.8|17237.8|17238.3|17230.3|17251.8|17243.8|17233.3|17225.3|224
1696522800000|2023-10-05 16:20:00|17238.8|17230.8|17239.8|17231.8|17247.8|17239.8|17235.8|17227.8|53
1696523100000|2023-10-05 16:25:00|17240.3|17232.3|17246.8|17238.8|17248.8|17240.8|17238.3|17230.3|79
1696523400000|2023-10-05 16:30:00|17246.3|17238.3|17247.3|17239.3|17252.8|17244.8|17242.8|17234.8|44
1696523700000|2023-10-05 16:35:00|17247.8|17239.8|17245.3|17237.3|17251.8|17243.8|17243.3|17235.3|33
1696524000000|2023-10-05 16:40:00|17244.8|17236.8|17242.8|17234.8|17245.3|17237.3|17235.8|17227.8|42
1696524300000|2023-10-05 16:45:00|17242.3|17234.3|17231.8|17223.8|17244.3|17236.3|17231.8|17223.8|57
1696524600000|2023-10-05 16:50:00|17232.3|17224.3|17239.3|17231.3|17242.3|17234.3|17232.3|17224.3|65
1696524900000|2023-10-05 16:55:00|17238.8|17230.8|17245.3|17237.3|17245.3|17237.3|17232.8|17224.8|41
1696525200000|2023-10-05 17:00:00|17244.8|17236.8|17238.8|17230.8|17249.8|17241.8|17236.3|17228.3|36
1696525500000|2023-10-05 17:05:00|17238.3|17230.3|17238.3|17230.3|17243.8|17235.8|17236.3|17228.3|47
1696525800000|2023-10-05 17:10:00|17240.8|17232.8|17251.8|17243.8|17253.3|17245.3|17239.3|17231.3|54
1696526100000|2023-10-05 17:15:00|17251.3|17243.3|17246.3|17238.3|17253.8|17245.8|17246.3|17238.3|92
1696526400000|2023-10-05 17:20:00|17246.8|17238.8|17251.8|17243.8|17255.8|17247.8|17243.8|17235.8|116
1696526700000|2023-10-05 17:25:00|17251.3|17243.3|17256.8|17248.8|17257.8|17249.8|17248.8|17240.8|23
1696527000000|2023-10-05 17:30:00|17256.3|17248.3|17257.3|17249.3|17261.3|17253.3|17249.3|17241.3|93
1696527300000|2023-10-05 17:35:00|17257.8|17249.8|17269.3|17261.3|17269.8|17261.8|17256.8|17248.8|122
1696527600000|2023-10-05 17:40:00|17268.8|17260.8|17269.3|17261.3|17273.3|17265.3|17266.8|17258.8|25
1696527900000|2023-10-05 17:45:00|17269.8|17261.8|17271.3|17263.3|17274.8|17266.8|17265.3|17257.3|141
1696528200000|2023-10-05 17:50:00|17271.8|17263.8|17267.8|17259.8|17276.8|17268.8|17266.3|17258.3|41
1696528500000|2023-10-05 17:55:00|17267.3|17259.3|17272.3|17264.3|17272.3|17264.3|17261.3|17253.3|31
1696528800000|2023-10-05 18:00:00|17272.8|17264.8|17285.3|17277.3|17289.3|17281.3|17272.8|17264.8|169
1696529100000|2023-10-05 18:05:00|17286.3|17278.3|17275.3|17267.3|17287.8|17279.8|17275.3|17267.3|40
1696529400000|2023-10-05 18:10:00|17275.8|17267.8|17281.3|17273.3|17283.8|17275.8|17273.8|17265.8|62
1696529700000|2023-10-05 18:15:00|17280.8|17272.8|17286.3|17278.3|17286.8|17278.8|17280.8|17272.8|32
1696530000000|2023-10-05 18:20:00|17285.8|17277.8|17283.8|17275.8|17287.8|17279.8|17280.3|17272.3|23
1696530300000|2023-10-05 18:25:00|17284.3|17276.3|17283.3|17275.3|17284.3|17276.3|17278.8|17270.8|40
1696530600000|2023-10-05 18:30:00|17283.8|17275.8|17291.3|17283.3|17292.8|17284.8|17282.8|17274.8|70
1696530900000|2023-10-05 18:35:00|17291.8|17283.8|17299.8|17291.8|17300.3|17292.3|17287.8|17279.8|128
1696531200000|2023-10-05 18:40:00|17299.3|17291.3|17291.3|17283.3|17304.8|17296.8|17285.8|17277.8|181
1696531500000|2023-10-05 18:45:00|17290.8|17282.8|17287.3|17279.3|17292.8|17284.8|17285.3|17277.3|51
1696531800000|2023-10-05 18:50:00|17287.8|17279.8|17287.3|17279.3|17289.3|17281.3|17285.3|17277.3|42
1696532100000|2023-10-05 18:55:00|17287.8|17279.8|17298.1|17268.1|17298.3|17280.8|17282.8|17268.1|77
1696532400000|2023-10-05 19:00:00|17298.3|17268.3|17281.7|17251.7|17298.5|17268.5|17281.2|17251.2|0
1696532700000|2023-10-05 19:05:00|17281.5|17251.5|17278.3|17248.3|17281.8|17251.8|17277.9|17247.9|0
1696533000000|2023-10-05 19:10:00|17278.4|17248.4|17276.3|17246.3|17278.6|17248.6|17275|17245|0
1696533300000|2023-10-05 19:15:00|17276.4|17246.4|17275.9|17245.9|17282.5|17252.5|17274.8|17244.8|0
1696533600000|2023-10-05 19:20:00|17275.7|17245.7|17275.6|17245.6|17277.5|17247.5|17274.4|17244.4|0
1696533900000|2023-10-05 19:25:00|17275.7|17245.7|17289|17259|17289|17259|17275.7|17245.7|0
1696534200000|2023-10-05 19:30:00|17288.9|17258.9|17287.8|17257.8|17289.6|17259.6|17287.3|17257.3|0
1696534500000|2023-10-05 19:35:00|17287.6|17257.6|17294.9|17264.9|17294.9|17264.9|17285.1|17255.1|0
1696534800000|2023-10-05 19:40:00|17295.1|17265.1|17291.7|17261.7|17295.7|17265.7|17291.3|17261.3|0
1696535100000|2023-10-05 19:45:00|17291.6|17261.6|17295.7|17265.7|17295.9|17265.9|17288.6|17258.6|0
1696535400000|2023-10-05 19:50:00|17296.5|17266.5|17287.1|17257.1|17296.5|17266.5|17286.6|17256.6|0
1696535700000|2023-10-05 19:55:00|17286.8|17256.8|17286.2|17256.2|17297.1|17267.1|17277.5|17247.5|0
1696536000000|2023-10-05 20:00:00|17286.8|17256.8|17282.7|17252.7|17289.4|17259.4|17282|17252|0
1696536300000|2023-10-05 20:05:00|17282.1|17252.1|17277.7|17247.7|17283.4|17253.4|17277.4|17247.4|0
1696536600000|2023-10-05 20:10:00|17277.1|17247.1|17279|17249|17282.3|17252.3|17277|17247|0
1696536900000|2023-10-05 20:15:00|17278.4|17248.4|17280.2|17250.2|17281.6|17251.6|17276.3|17246.3|0
1696537200000|2023-10-05 20:20:00|17280.5|17250.5|17277.8|17247.8|17280.9|17250.9|17277.8|17247.8|0
1696537500000|2023-10-05 20:25:00|17278|17248|17275.8|17245.8|17280.4|17250.4|17275.8|17245.8|0
1696537800000|2023-10-05 20:30:00|17276.4|17246.4|17277.1|17247.1|17277.8|17247.8|17275.8|17245.8|0
1696538100000|2023-10-05 20:35:00|17277.7|17247.7|17279.1|17249.1|17281.1|17251.1|17277.4|17247.4|0
1696538400000|2023-10-05 20:40:00|17278.5|17248.5|17280.4|17250.4|17280.4|17250.4|17278.4|17248.4|0
1696538700000|2023-10-05 20:45:00|17279.8|17249.8|17278.3|17248.3|17280.4|17250.4|17278.3|17248.3|0
1696539000000|2023-10-05 20:50:00|17278.6|17248.6|17280.3|17250.3|17280.3|17250.3|17278.3|17248.3|0
1696539300000|2023-10-05 20:55:00|17280.9|17250.9|17279.8|17249.8|17281.6|17251.6|17279.3|17249.3|0
1696539600000|2023-10-05 21:00:00|17280|17250|17278.3|17248.3|17280.5|17250.5|17277.8|17247.8|0
1696539900000|2023-10-05 21:05:00|17278.5|17248.5|17278.2|17248.2|17278.7|17248.7|17278.2|17248.2|0
1696540200000|2023-10-05 21:10:00|17276|17246|17277.5|17247.5|17278.5|17248.5|17273.8|17243.8|0
1696540500000|2023-10-05 21:15:00|17277.7|17247.7|17277.1|17247.1|17277.9|17247.9|17276|17246|0
1696540800000|2023-10-05 21:20:00|17277.2|17247.2|17277.2|17247.2|17277.9|17247.9|17277.1|17247.1|0
1696541100000|2023-10-05 21:25:00|17277.1|17247.1|17276.9|17246.9|17277.2|17247.2|17276.9|17246.9|0
1696541400000|2023-10-05 21:30:00|17276.7|17246.7|17276.9|17246.9|17277.6|17247.6|17276.6|17246.6|0
1696541700000|2023-10-05 21:35:00|17277|17247|17276.8|17246.8|17277.8|17247.8|17275.7|17245.7|0
1696542000000|2023-10-05 21:40:00|17275.5|17245.5|17277.2|17247.2|17278.3|17248.3|17274.8|17244.8|0
1696542300000|2023-10-05 21:45:00|17277.1|17247.1|17276.6|17246.6|17277.4|17247.4|17276.6|17246.6|0
1696542600000|2023-10-05 21:50:00|17276.8|17246.8|17276.8|17246.8|17276.9|17246.9|17276.8|17246.8|0
1696542900000|2023-10-05 21:55:00|17276.5|17246.5|17276.4|17246.4|17277.3|17247.3|17276.1|17246.1|0
1696543200000|2023-10-05 22:00:00|17276.8|17246.8|17279.2|17249.2|17279.9|17249.9|17276.8|17246.8|0
1696543500000|2023-10-05 22:05:00|17278.6|17248.6|17279.5|17249.5|17279.5|17249.5|17277.5|17247.5|0
1696543800000|2023-10-05 22:10:00|17280.1|17250.1|17279.5|17249.5|17280.5|17250.5|17279.1|17249.1|0
1696544100000|2023-10-05 22:15:00|17279.8|17249.8|17287|17257|17287|17257|17278.8|17248.8|0
1696544400000|2023-10-05 22:20:00|17286.7|17256.7|17286.5|17256.5|17287.8|17257.8|17285.8|17255.8|0
1696544700000|2023-10-05 22:25:00|17287.1|17257.1|17287.8|17257.8|17288.5|17258.5|17286.8|17256.8|0
1696545000000|2023-10-05 22:30:00|17288.4|17258.4|17286.9|17256.9|17288.5|17258.5|17286.9|17256.9|0
1696545300000|2023-10-05 22:35:00|17287.2|17257.2|17286.5|17256.5|17287.9|17257.9|17285.9|17255.9|0
1696545600000|2023-10-05 22:40:00|17287.1|17257.1|17286.4|17256.4|17287.2|17257.2|17284.4|17254.4|0
1696545900000|2023-10-05 22:45:00|17285.8|17255.8|17289.1|17259.1|17289.1|17259.1|17285.8|17255.8|0
1696546200000|2023-10-05 22:50:00|17288.5|17258.5|17278.8|17248.8|17288.5|17258.5|17278.1|17248.1|0
1696546500000|2023-10-05 22:55:00|17278.2|17248.2|17278.1|17248.1|17278.8|17248.8|17278.1|17248.1|0
1696546800000|2023-10-05 23:00:00|17277.5|17247.5|17276.7|17246.7|17278.1|17248.1|17276.4|17246.4|0
1696547100000|2023-10-05 23:05:00|17277|17247|17277.4|17247.4|17278.1|17248.1|17276.1|17246.1|0
1696547400000|2023-10-05 23:10:00|17276.8|17246.8|17277.4|17247.4|17278|17248|17276.8|17246.8|0
1696547700000|2023-10-05 23:15:00|17276.8|17246.8|17274.7|17244.7|17276.8|17246.8|17274|17244|0
1696548000000|2023-10-05 23:20:00|17275.3|17245.3|17276.7|17246.7|17276.7|17246.7|17274.7|17244.7|0
1696548300000|2023-10-05 23:25:00|17276.1|17246.1|17276.6|17246.6|17277.3|17247.3|17275.3|17245.3|0
1696548600000|2023-10-05 23:30:00|17276|17246|17275|17245|17276.3|17246.3|17273.9|17243.9|0
1696548900000|2023-10-05 23:35:00|17274.4|17244.4|17273.5|17243.5|17274.4|17244.4|17272.8|17242.8|0
1696549200000|2023-10-05 23:40:00|17274.7|17244.7|17275.2|17245.2|17275.2|17245.2|17274|17244|0
1696549500000|2023-10-05 23:45:00|17274.8|17244.8|17274.5|17244.5|17276.5|17246.5|17273.8|17243.8|0
1696549800000|2023-10-05 23:50:00|17273.9|17243.9|17271.2|17241.2|17274.5|17244.5|17270.5|17240.5|0
1696550100000|2023-10-05 23:55:00|17271.8|17241.8|17271.9|17241.9|17272.6|17242.6|17269.9|17239.9|0
1696550400000|2023-10-06 00:00:00|17272.5|17242.5|17271.7|17241.7|17275.9|17245.9|17269.7|17239.7|0
1696550700000|2023-10-06 00:05:00|17271.1|17241.1|17274.7|17244.7|17276.4|17246.4|17270.4|17240.4|0
1696551000000|2023-10-06 00:10:00|17274.4|17244.4|17277.9|17247.9|17278.9|17248.9|17274.4|17244.4|0
1696551300000|2023-10-06 00:15:00|17277.6|17247.6|17277.3|17247.3|17278.5|17248.5|17275.2|17245.2|0
1696551600000|2023-10-06 00:20:00|17277.9|17247.9|17281.1|17251.1|17284.2|17254.2|17277.6|17247.6|0
1696551900000|2023-10-06 00:25:00|17280.8|17250.8|17282.6|17252.6|17283.1|17253.1|17279.6|17249.6|0
1696552200000|2023-10-06 00:30:00|17282|17252|17273.3|17243.3|17282|17252|17273.3|17243.3|0
1696552500000|2023-10-06 00:35:00|17273.9|17243.9|17273.6|17243.6|17277.7|17247.7|17272.7|17242.7|0
1696552800000|2023-10-06 00:40:00|17273.9|17243.9|17274.8|17244.8|17276|17246|17272.5|17242.5|0
1696553100000|2023-10-06 00:45:00|17274.5|17244.5|17288.5|17258.5|17289.1|17259.1|17274.2|17244.2|0
1696553400000|2023-10-06 00:50:00|17288.2|17258.2|17297.1|17267.1|17297.7|17267.7|17287|17257|0
1696553700000|2023-10-06 00:55:00|17297.4|17267.4|17299.1|17269.1|17299.7|17269.7|17297|17267|0
1696554000000|2023-10-06 01:00:00|17299.4|17269.4|17299.4|17269.4|17300.6|17270.6|17297|17267|0
1696554300000|2023-10-06 01:05:00|17298.8|17268.8|17315.2|17285.2|17316.7|17286.7|17298.5|17268.5|0
1696554600000|2023-10-06 01:10:00|17315.4|17285.4|17313.2|17283.2|17316|17286|17312.6|17282.6|0
1696554900000|2023-10-06 01:15:00|17314.9|17284.9|17365.3|17360.3|17370.8|17365.8|17314|17284|1789
1696555200000|2023-10-06 01:20:00|17363.8|17358.8|17415.8|17410.8|17421.8|17416.8|17363.8|17358.8|1632
1696555500000|2023-10-06 01:25:00|17416.8|17411.8|17411.3|17406.3|17437.8|17432.8|17405.3|17400.3|1370
1696555800000|2023-10-06 01:30:00|17411.8|17406.8|17386.8|17381.8|17480.8|17475.8|17374.8|17369.8|6155
1696556100000|2023-10-06 01:35:00|17387.8|17382.8|17505.8|17500.8|17517.8|17512.8|17378.8|17373.8|4935
1696556400000|2023-10-06 01:40:00|17505.3|17500.3|17468.8|17463.8|17513.3|17508.3|17455.3|17450.3|3343
1696556700000|2023-10-06 01:45:00|17466.3|17461.3|17450.8|17445.8|17493.8|17488.8|17416.8|17411.8|2817
1696557000000|2023-10-06 01:50:00|17445.8|17440.8|17456.8|17451.8|17462.8|17457.8|17430.3|17425.3|1394
1696557300000|2023-10-06 01:55:00|17456.3|17451.3|17485.8|17480.8|17489.8|17484.8|17440.8|17435.8|1464
1696557600000|2023-10-06 02:00:00|17483.8|17478.8|17479.8|17474.8|17490.8|17485.8|17456.8|17451.8|1310
1696557900000|2023-10-06 02:05:00|17474.8|17469.8|17520.3|17515.3|17528.8|17523.8|17465.8|17460.8|2029
1696558200000|2023-10-06 02:10:00|17518.8|17513.8|17511.8|17506.8|17537.3|17532.3|17500.8|17495.8|1862
1696558500000|2023-10-06 02:15:00|17508.8|17503.8|17488.3|17483.3|17520.3|17515.3|17488.3|17483.3|1141
1696558800000|2023-10-06 02:20:00|17487.3|17482.3|17522.3|17517.3|17528.8|17523.8|17485.8|17480.8|1395
1696559100000|2023-10-06 02:25:00|17521.8|17516.8|17517.3|17512.3|17529.8|17524.8|17510.8|17505.8|1169
1696559400000|2023-10-06 02:30:00|17517.8|17512.8|17531.3|17526.3|17545.3|17540.3|17511.8|17506.8|1364
1696559700000|2023-10-06 02:35:00|17531.8|17526.8|17543.8|17538.8|17543.8|17538.8|17529.8|17524.8|849
1696560000000|2023-10-06 02:40:00|17543.3|17538.3|17566.8|17561.8|17573.3|17568.3|17537.8|17532.8|1718
1696560300000|2023-10-06 02:45:00|17566.3|17561.3|17583.8|17578.8|17589.8|17584.8|17560.8|17555.8|1571
1696560600000|2023-10-06 02:50:00|17582.3|17577.3|17590.3|17585.3|17592.3|17587.3|17579.3|17574.3|1559
1696560900000|2023-10-06 02:55:00|17589.3|17584.3|17597.8|17592.8|17601.3|17596.3|17576.8|17571.8|1708
1696561200000|2023-10-06 03:00:00|17596.8|17591.8|17581.3|17576.3|17603.3|17598.3|17577.3|17572.3|1123
1696561500000|2023-10-06 03:05:00|17581.8|17576.8|17559.3|17554.3|17581.8|17576.8|17551.3|17546.3|1534
1696561800000|2023-10-06 03:10:00|17556.3|17551.3|17542.3|17537.3|17563.8|17558.8|17539.3|17534.3|860
1696562100000|2023-10-06 03:15:00|17539.8|17534.8|17546.3|17541.3|17548.3|17543.3|17539.8|17534.8|556
1696562400000|2023-10-06 03:20:00|17545.8|17540.8|17565.3|17560.3|17571.3|17566.3|17542.3|17537.3|549
1696562700000|2023-10-06 03:25:00|17563.8|17558.8|17564.8|17559.8|17565.3|17560.3|17558.3|17553.3|336
1696563000000|2023-10-06 03:30:00|17565.3|17560.3|17547.8|17542.8|17566.3|17561.3|17546.8|17541.8|451
1696563300000|2023-10-06 03:35:00|17548.3|17543.3|17532.3|17527.3|17548.3|17543.3|17531.3|17526.3|558
1696563600000|2023-10-06 03:40:00|17531.3|17526.3|17527.3|17522.3|17532.3|17527.3|17521.3|17516.3|678
1696563900000|2023-10-06 03:45:00|17525.3|17520.3|17519.8|17514.8|17530.3|17525.3|17519.8|17514.8|549
1696564200000|2023-10-06 03:50:00|17519.3|17514.3|17514.3|17509.3|17519.8|17514.8|17508.3|17503.3|697
1696564500000|2023-10-06 03:55:00|17513.8|17508.8|17527.8|17522.8|17528.3|17523.3|17513.8|17508.8|710
1696564800000|2023-10-06 04:00:00|17540.3|17510.3|17506.4|17476.4|17545.5|17515.5|17493.4|17463.4|6
1696565100000|2023-10-06 04:05:00|17505.5|17475.5|17522.6|17492.6|17522.6|17492.6|17501.6|17471.6|0
1696565400000|2023-10-06 04:10:00|17523.4|17493.4|17528.4|17498.4|17530.7|17500.7|17515.3|17485.3|0
1696565700000|2023-10-06 04:15:00|17528.7|17498.7|17536.9|17506.9|17536.9|17506.9|17528.4|17498.4|0
1696566000000|2023-10-06 04:20:00|17536.8|17506.8|17539.3|17509.3|17552.6|17522.6|17534.5|17504.5|0
1696566300000|2023-10-06 04:25:00|17539.8|17509.8|17545.6|17515.6|17545.6|17515.6|17538.3|17508.3|0
1696566600000|2023-10-06 04:30:00|17545.3|17515.3|17546.3|17516.3|17546.6|17516.6|17543.3|17513.3|0
1696566900000|2023-10-06 04:35:00|17546|17516|17546.2|17516.2|17547.2|17517.2|17546|17516|0
1696567200000|2023-10-06 04:40:00|17546|17516|17537.5|17507.5|17546.2|17516.2|17536|17506|0
1696567500000|2023-10-06 04:45:00|17536.9|17506.9|17523.5|17493.5|17537.5|17507.5|17522.7|17492.7|0
1696567800000|2023-10-06 04:50:00|17528.5|17498.5|17532.3|17502.3|17532.9|17502.9|17527.3|17497.3|0
1696568100000|2023-10-06 04:55:00|17532|17502|17535.8|17505.8|17535.8|17505.8|17528.7|17498.7|13
1696568400000|2023-10-06 05:00:00|17535.2|17505.2|17512.8|17507.8|17535.2|17514.8|17498.8|17493.8|1075
1696568700000|2023-10-06 05:05:00|17512.3|17507.3|17492.3|17487.3|17513.8|17508.8|17490.8|17485.8|878
1696569000000|2023-10-06 05:10:00|17489.8|17484.8|17473.8|17468.8|17489.8|17484.8|17466.8|17461.8|988
1696569300000|2023-10-06 05:15:00|17470.8|17465.8|17464.3|17459.3|17479.8|17474.8|17451.8|17446.8|1259
1696569600000|2023-10-06 05:20:00|17463.8|17458.8|17485.3|17480.3|17486.8|17481.8|17455.3|17450.3|790
1696569900000|2023-10-06 05:25:00|17482.3|17477.3|17467.8|17462.8|17486.8|17481.8|17466.8|17461.8|770
1696570200000|2023-10-06 05:30:00|17467.3|17462.3|17457.3|17452.3|17471.3|17466.3|17449.3|17444.3|783
1696570500000|2023-10-06 05:35:00|17454.8|17449.8|17454.8|17449.8|17464.3|17459.3|17450.3|17445.3|466
1696570800000|2023-10-06 05:40:00|17454.3|17449.3|17444.8|17439.8|17459.3|17454.3|17444.3|17439.3|661
1696571100000|2023-10-06 05:45:00|17443.3|17438.3|17452.3|17447.3|17452.3|17447.3|17436.8|17431.8|734
1696571400000|2023-10-06 05:50:00|17452.8|17447.8|17443.8|17438.8|17452.8|17447.8|17440.3|17435.3|523
1696571700000|2023-10-06 05:55:00|17443.3|17438.3|17429.3|17424.3|17443.8|17438.8|17419.8|17414.8|1014
1696572000000|2023-10-06 06:00:00|17425.8|17420.8|17449.3|17444.3|17450.3|17445.3|17424.8|17419.8|737
1696572300000|2023-10-06 06:05:00|17448.8|17443.8|17464.8|17459.8|17469.8|17464.8|17448.3|17443.3|795
1696572600000|2023-10-06 06:10:00|17464.3|17459.3|17469.3|17464.3|17477.3|17472.3|17461.3|17456.3|623
1696572900000|2023-10-06 06:15:00|17467.3|17462.3|17465.8|17460.8|17471.8|17466.8|17458.3|17453.3|466
1696573200000|2023-10-06 06:20:00|17465.3|17460.3|17466.8|17461.8|17469.3|17464.3|17460.8|17455.8|250
1696573500000|2023-10-06 06:25:00|17466.3|17461.3|17445.3|17440.3|17466.3|17461.3|17445.3|17440.3|471
1696573800000|2023-10-06 06:30:00|17446.8|17441.8|17447.8|17442.8|17455.3|17450.3|17443.3|17438.3|370
1696574100000|2023-10-06 06:35:00|17447.3|17442.3|17452.3|17447.3|17462.3|17457.3|17444.3|17439.3|282
1696574400000|2023-10-06 06:40:00|17451.3|17446.3|17427.3|17422.3|17452.3|17447.3|17425.3|17420.3|633
1696574700000|2023-10-06 06:45:00|17428.3|17423.3|17440.3|17435.3|17441.3|17436.3|17427.3|17422.3|320
1696575000000|2023-10-06 06:50:00|17439.8|17434.8|17428.8|17423.8|17448.3|17443.3|17427.8|17422.8|300
1696575300000|2023-10-06 06:55:00|17428.3|17423.3|17442.3|17437.3|17443.3|17438.3|17426.8|17421.8|272
1696575600000|2023-10-06 07:00:00|17440.8|17435.8|17465.3|17460.3|17466.8|17461.8|17436.3|17431.3|581
1696575900000|2023-10-06 07:05:00|17462.8|17457.8|17460.8|17455.8|17465.8|17460.8|17457.3|17452.3|389
1696576200000|2023-10-06 07:10:00|17460.3|17455.3|17459.8|17454.8|17469.3|17464.3|17454.8|17449.8|443
1696576500000|2023-10-06 07:15:00|17459.3|17454.3|17447.8|17442.8|17460.3|17455.3|17444.8|17439.8|406
1696576800000|2023-10-06 07:20:00|17446.8|17441.8|17440.8|17435.8|17450.3|17445.3|17434.3|17429.3|637
1696577100000|2023-10-06 07:25:00|17440.3|17435.3|17438.8|17433.8|17447.3|17442.3|17436.8|17431.8|449
1696577400000|2023-10-06 07:30:00|17438.3|17433.3|17455.3|17450.3|17455.8|17450.8|17435.8|17430.8|611
1696577700000|2023-10-06 07:35:00|17454.8|17449.8|17466.8|17461.8|17468.3|17463.3|17445.8|17440.8|485
1696578000000|2023-10-06 07:40:00|17466.3|17461.3|17470.8|17465.8|17485.8|17480.8|17460.8|17455.8|726
1696578300000|2023-10-06 07:45:00|17470.3|17465.3|17473.8|17468.8|17484.3|17479.3|17467.3|17462.3|738
1696578600000|2023-10-06 07:50:00|17472.8|17467.8|17478.3|17473.3|17486.8|17481.8|17470.3|17465.3|1011
1696578900000|2023-10-06 07:55:00|17477.3|17472.3|17487.8|17482.8|17492.8|17487.8|17475.3|17470.3|1105
1696579200000|2023-10-06 08:00:00|17489.3|17484.3|17478.3|17473.3|17496.3|17491.3|17477.3|17472.3|1399
1696579500000|2023-10-06 08:05:00|17477.8|17472.8|17471.3|17466.3|17484.3|17479.3|17470.3|17465.3|1334
1696579800000|2023-10-06 08:10:00|17470.8|17465.8|17464.8|17459.8|17475.8|17470.8|17464.8|17459.8|1102
1696580100000|2023-10-06 08:15:00|17465.3|17460.3|17466.3|17461.3|17468.8|17463.8|17460.3|17455.3|846
1696580400000|2023-10-06 08:20:00|17467.3|17462.3|17474.8|17469.8|17476.3|17471.3|17464.3|17459.3|488
1696580700000|2023-10-06 08:25:00|17473.8|17468.8|17476.8|17471.8|17488.3|17483.3|17472.8|17467.8|1107
1696581000000|2023-10-06 08:30:00|17492.8|17462.8|17481.1|17451.1|17494.4|17464.4|17479.2|17449.2|41
1696581300000|2023-10-06 08:35:00|17481.4|17451.4|17481.9|17451.9|17482.1|17452.1|17475.7|17445.7|0
1696581600000|2023-10-06 08:40:00|17481.2|17451.2|17488.1|17458.1|17488.7|17458.7|17480.4|17450.4|0
1696581900000|2023-10-06 08:45:00|17487.5|17457.5|17493.3|17463.3|17493.9|17463.9|17486.3|17456.3|0
1696582200000|2023-10-06 08:50:00|17492.7|17462.7|17494.7|17464.7|17501.4|17471.4|17490.8|17460.8|0
1696582500000|2023-10-06 08:55:00|17494.4|17464.4|17493.2|17463.2|17497.3|17467.3|17492.9|17462.9|0
1696582800000|2023-10-06 09:00:00|17493.5|17463.5|17496.5|17466.5|17497.4|17467.4|17491.4|17461.4|0
1696583100000|2023-10-06 09:05:00|17495.9|17465.9|17497|17467|17500|17470|17494.6|17464.6|0
1696583400000|2023-10-06 09:10:00|17497.6|17467.6|17499.8|17469.8|17501.4|17471.4|17496.4|17466.4|0
1696583700000|2023-10-06 09:15:00|17499.5|17469.5|17464.3|17456.3|17499.5|17470.8|17461.3|17453.3|380
1696584000000|2023-10-06 09:20:00|17463.8|17455.8|17462.8|17454.8|17469.3|17461.3|17460.8|17452.8|92
1696584300000|2023-10-06 09:25:00|17463.3|17455.3|17471.8|17463.8|17471.8|17463.8|17461.8|17453.8|44
1696584600000|2023-10-06 09:30:00|17472.3|17464.3|17476.3|17468.3|17477.8|17469.8|17468.3|17460.3|45
1696584900000|2023-10-06 09:35:00|17475.8|17467.8|17468.8|17460.8|17476.3|17468.3|17466.8|17458.8|54
1696585200000|2023-10-06 09:40:00|17469.3|17461.3|17473.8|17465.8|17476.8|17468.8|17468.8|17460.8|55
1696585500000|2023-10-06 09:45:00|17473.3|17465.3|17461.3|17453.3|17474.8|17466.8|17461.3|17453.3|37
1696585800000|2023-10-06 09:50:00|17461.8|17453.8|17480.3|17472.3|17480.8|17472.8|17460.3|17452.3|280
1696586100000|2023-10-06 09:55:00|17480.8|17472.8|17488.8|17480.8|17491.8|17483.8|17480.3|17472.3|73
1696586400000|2023-10-06 10:00:00|17489.3|17481.3|17491.8|17483.8|17495.8|17487.8|17486.3|17478.3|68
1696586700000|2023-10-06 10:05:00|17491.3|17483.3|17495.3|17487.3|17495.8|17487.8|17489.8|17481.8|28
1696587000000|2023-10-06 10:10:00|17494.8|17486.8|17496.8|17488.8|17500.8|17492.8|17493.3|17485.3|61
1696587300000|2023-10-06 10:15:00|17497.3|17489.3|17499.3|17491.3|17502.8|17494.8|17497.3|17489.3|62
1696587600000|2023-10-06 10:20:00|17499.8|17491.8|17499.8|17491.8|17501.3|17493.3|17495.3|17487.3|14
1696587900000|2023-10-06 10:25:00|17499.3|17491.3|17507.3|17499.3|17508.3|17500.3|17497.3|17489.3|55
1696588200000|2023-10-06 10:30:00|17506.8|17498.8|17503.3|17495.3|17509.8|17501.8|17499.3|17491.3|29
1696588500000|2023-10-06 10:35:00|17503.8|17495.8|17501.3|17493.3|17507.3|17499.3|17500.8|17492.8|15
1696588800000|2023-10-06 10:40:00|17501.8|17493.8|17505.8|17497.8|17506.3|17498.3|17498.3|17490.3|36
1696589100000|2023-10-06 10:45:00|17505.3|17497.3|17491.8|17483.8|17505.3|17497.3|17491.3|17483.3|36
1696589400000|2023-10-06 10:50:00|17492.3|17484.3|17486.8|17478.8|17492.8|17484.8|17482.8|17474.8|40
1696589700000|2023-10-06 10:55:00|17487.3|17479.3|17488.8|17480.8|17492.3|17484.3|17481.8|17473.8|24
1696590000000|2023-10-06 11:00:00|17488.3|17480.3|17476.3|17468.3|17488.8|17480.8|17475.3|17467.3|49
1696590300000|2023-10-06 11:05:00|17476.8|17468.8|17483.3|17475.3|17483.8|17475.8|17476.8|17468.8|34
1696590600000|2023-10-06 11:10:00|17483.8|17475.8|17484.3|17476.3|17492.3|17484.3|17483.3|17475.3|26
1696590900000|2023-10-06 11:15:00|17483.8|17475.8|17492.3|17484.3|17492.8|17484.8|17482.8|17474.8|17
1696591200000|2023-10-06 11:20:00|17492.8|17484.8|17485.3|17477.3|17495.3|17487.3|17485.3|17477.3|26
1696591500000|2023-10-06 11:25:00|17485.8|17477.8|17480.3|17472.3|17489.8|17481.8|17479.8|17471.8|48
1696591800000|2023-10-06 11:30:00|17479.8|17471.8|17478.3|17470.3|17481.8|17473.8|17472.8|17464.8|26
1696592100000|2023-10-06 11:35:00|17478.8|17470.8|17476.3|17468.3|17479.3|17471.3|17473.3|17465.3|6
1696592400000|2023-10-06 11:40:00|17476.8|17468.8|17480.3|17472.3|17480.3|17472.3|17475.3|17467.3|12
1696592700000|2023-10-06 11:45:00|17480.8|17472.8|17485.3|17477.3|17487.3|17479.3|17480.8|17472.8|21
1696593000000|2023-10-06 11:50:00|17484.8|17476.8|17482.3|17474.3|17490.3|17482.3|17482.3|17474.3|21
1696593300000|2023-10-06 11:55:00|17482.8|17474.8|17474.3|17466.3|17483.8|17475.8|17474.3|17466.3|34
1696593600000|2023-10-06 12:00:00|17473.8|17465.8|17480.3|17472.3|17481.8|17473.8|17472.8|17464.8|30
1696593900000|2023-10-06 12:05:00|17479.8|17471.8|17476.8|17468.8|17487.3|17479.3|17476.8|17468.8|46
1696594200000|2023-10-06 12:10:00|17477.8|17469.8|17475.8|17467.8|17478.8|17470.8|17468.8|17460.8|52
1696594500000|2023-10-06 12:15:00|17476.3|17468.3|17470.3|17462.3|17482.8|17474.8|17470.3|17462.3|88
1696594800000|2023-10-06 12:20:00|17469.3|17461.3|17466.3|17458.3|17473.3|17465.3|17465.3|17457.3|72
1696595100000|2023-10-06 12:25:00|17465.8|17457.8|17480.3|17472.3|17482.8|17474.8|17463.3|17455.3|70
1696595400000|2023-10-06 12:30:00|17479.8|17471.8|17382.8|17374.8|17480.3|17472.3|17367.3|17359.3|1145
1696595700000|2023-10-06 12:35:00|17383.3|17375.3|17413.8|17405.8|17420.8|17412.8|17380.3|17372.3|853
1696596000000|2023-10-06 12:40:00|17413.3|17405.3|17403.3|17395.3|17422.3|17414.3|17395.8|17387.8|164
1696596300000|2023-10-06 12:45:00|17404.8|17396.8|17370.3|17362.3|17404.8|17396.8|17369.8|17361.8|254
1696596600000|2023-10-06 12:50:00|17369.8|17361.8|17366.8|17358.8|17381.8|17373.8|17346.8|17338.8|424
1696596900000|2023-10-06 12:55:00|17366.3|17358.3|17362.8|17354.8|17374.8|17366.8|17355.3|17347.3|232
1696597200000|2023-10-06 13:00:00|17363.3|17355.3|17358.8|17350.8|17370.8|17362.8|17351.8|17343.8|200
1696597500000|2023-10-06 13:05:00|17359.3|17351.3|17380.8|17372.8|17388.3|17380.3|17357.8|17349.8|246
1696597800000|2023-10-06 13:10:00|17380.3|17372.3|17383.8|17375.8|17400.3|17392.3|17376.3|17368.3|148
1696598100000|2023-10-06 13:15:00|17383.3|17375.3|17406.8|17398.8|17413.3|17405.3|17383.3|17375.3|278
1696598400000|2023-10-06 13:20:00|17407.3|17399.3|17428.8|17420.8|17431.3|17423.3|17406.8|17398.8|138
1696598700000|2023-10-06 13:25:00|17428.3|17420.3|17416.3|17408.3|17433.8|17425.8|17413.8|17405.8|186
1696599000000|2023-10-06 13:30:00|17415.8|17407.8|17427.8|17419.8|17441.8|17433.8|17415.8|17407.8|346
1696599300000|2023-10-06 13:35:00|17428.3|17420.3|17441.8|17433.8|17457.8|17449.8|17419.8|17411.8|442
1696599600000|2023-10-06 13:40:00|17441.3|17433.3|17464.8|17456.8|17466.8|17458.8|17423.3|17415.3|596
1696599900000|2023-10-06 13:45:00|17465.3|17457.3|17441.3|17433.3|17489.8|17481.8|17441.3|17433.3|369
1696600200000|2023-10-06 13:50:00|17441.8|17433.8|17397.8|17389.8|17443.3|17435.3|17386.3|17378.3|1707
1696600500000|2023-10-06 13:55:00|17398.3|17390.3|17398.8|17390.8|17410.8|17402.8|17368.8|17360.8|551
1696600800000|2023-10-06 14:00:00|17396.8|17388.8|17385.3|17377.3|17404.3|17396.3|17372.8|17364.8|408
1696601100000|2023-10-06 14:05:00|17385.8|17377.8|17381.3|17373.3|17400.3|17392.3|17370.3|17362.3|255
1696601400000|2023-10-06 14:10:00|17381.8|17373.8|17395.8|17387.8|17413.3|17405.3|17375.8|17367.8|134
1696601700000|2023-10-06 14:15:00|17396.3|17388.3|17410.3|17402.3|17418.3|17410.3|17392.3|17384.3|177
1696602000000|2023-10-06 14:20:00|17410.8|17402.8|17437.8|17429.8|17438.3|17430.3|17390.8|17382.8|248
1696602300000|2023-10-06 14:25:00|17436.8|17428.8|17459.8|17451.8|17462.8|17454.8|17432.8|17424.8|288
1696602600000|2023-10-06 14:30:00|17460.3|17452.3|17473.3|17465.3|17483.8|17475.8|17459.8|17451.8|365
1696602900000|2023-10-06 14:35:00|17473.8|17465.8|17499.3|17491.3|17504.8|17496.8|17470.3|17462.3|317
1696603200000|2023-10-06 14:40:00|17498.8|17490.8|17491.3|17483.3|17507.8|17499.8|17485.8|17477.8|514
1696603500000|2023-10-06 14:45:00|17491.8|17483.8|17506.3|17498.3|17520.8|17512.8|17487.8|17479.8|278
1696603800000|2023-10-06 14:50:00|17504.8|17496.8|17495.8|17487.8|17513.3|17505.3|17493.8|17485.8|139
1696604100000|2023-10-06 14:55:00|17495.3|17487.3|17505.3|17497.3|17507.8|17499.8|17483.8|17475.8|163
1696604400000|2023-10-06 15:00:00|17505.8|17497.8|17536.3|17528.3|17537.3|17529.3|17503.3|17495.3|271
1696604700000|2023-10-06 15:05:00|17536.8|17528.8|17543.3|17535.3|17547.8|17539.8|17528.8|17520.8|353
1696605000000|2023-10-06 15:10:00|17542.8|17534.8|17570.3|17562.3|17570.8|17562.8|17537.8|17529.8|301
1696605300000|2023-10-06 15:15:00|17569.8|17561.8|17562.3|17554.3|17580.3|17572.3|17561.3|17553.3|398
1696605600000|2023-10-06 15:20:00|17562.8|17554.8|17605.3|17597.3|17608.3|17600.3|17561.3|17553.3|424
1696605900000|2023-10-06 15:25:00|17605.8|17597.8|17607.8|17599.8|17621.8|17613.8|17591.3|17583.3|387
1696606200000|2023-10-06 15:30:00|17608.8|17600.8|17616.3|17608.3|17621.3|17613.3|17605.3|17597.3|258
1696606500000|2023-10-06 15:35:00|17615.8|17607.8|17624.8|17616.8|17628.8|17620.8|17604.8|17596.8|420
1696606800000|2023-10-06 15:40:00|17624.3|17616.3|17625.8|17617.8|17638.8|17630.8|17622.8|17614.8|352
1696607100000|2023-10-06 15:45:00|17626.3|17618.3|17648.3|17640.3|17648.3|17640.3|17620.3|17612.3|315
1696607400000|2023-10-06 15:50:00|17648.8|17640.8|17650.3|17642.3|17651.8|17643.8|17634.3|17626.3|252
1696607700000|2023-10-06 15:55:00|17650.8|17642.8|17653.3|17645.3|17658.8|17650.8|17644.8|17636.8|495
1696608000000|2023-10-06 16:00:00|17652.8|17644.8|17662.3|17654.3|17662.3|17654.3|17644.8|17636.8|262
1696608300000|2023-10-06 16:05:00|17662.8|17654.8|17664.8|17656.8|17684.3|17676.3|17654.8|17646.8|300
1696608600000|2023-10-06 16:10:00|17665.3|17657.3|17641.8|17633.8|17665.8|17657.8|17639.8|17631.8|226
1696608900000|2023-10-06 16:15:00|17642.3|17634.3|17634.3|17626.3|17643.3|17635.3|17632.3|17624.3|199
1696609200000|2023-10-06 16:20:00|17633.8|17625.8|17623.3|17615.3|17634.8|17626.8|17616.3|17608.3|267
1696609500000|2023-10-06 16:25:00|17622.8|17614.8|17629.8|17621.8|17636.8|17628.8|17617.8|17609.8|85
1696609800000|2023-10-06 16:30:00|17630.3|17622.3|17612.8|17604.8|17631.8|17623.8|17612.8|17604.8|122
1696610100000|2023-10-06 16:35:00|17613.8|17605.8|17614.8|17606.8|17625.3|17617.3|17610.8|17602.8|82
1696610400000|2023-10-06 16:40:00|17615.3|17607.3|17630.3|17622.3|17630.8|17622.8|17614.3|17606.3|64
1696610700000|2023-10-06 16:45:00|17630.8|17622.8|17635.3|17627.3|17642.3|17634.3|17628.3|17620.3|113
1696611000000|2023-10-06 16:50:00|17635.8|17627.8|17625.3|17617.3|17637.8|17629.8|17622.8|17614.8|52
1696611300000|2023-10-06 16:55:00|17625.8|17617.8|17626.8|17618.8|17628.8|17620.8|17619.3|17611.3|37
1696611600000|2023-10-06 17:00:00|17626.3|17618.3|17630.8|17622.8|17637.3|17629.3|17625.8|17617.8|41
1696611900000|2023-10-06 17:05:00|17631.3|17623.3|17630.3|17622.3|17634.8|17626.8|17626.3|17618.3|34
1696612200000|2023-10-06 17:10:00|17629.8|17621.8|17649.3|17641.3|17649.3|17641.3|17625.3|17617.3|58
1696612500000|2023-10-06 17:15:00|17649.8|17641.8|17650.3|17642.3|17650.3|17642.3|17644.3|17636.3|51
1696612800000|2023-10-06 17:20:00|17649.8|17641.8|17656.3|17648.3|17658.8|17650.8|17647.3|17639.3|65
1696613100000|2023-10-06 17:25:00|17656.8|17648.8|17655.8|17647.8|17660.3|17652.3|17651.3|17643.3|36
1696613400000|2023-10-06 17:30:00|17656.3|17648.3|17659.3|17651.3|17659.3|17651.3|17652.8|17644.8|73
1696613700000|2023-10-06 17:35:00|17658.8|17650.8|17646.3|17638.3|17660.3|17652.3|17644.3|17636.3|146
1696614000000|2023-10-06 17:40:00|17646.8|17638.8|17643.8|17635.8|17650.8|17642.8|17642.3|17634.3|60
1696614300000|2023-10-06 17:45:00|17644.3|17636.3|17646.3|17638.3|17647.3|17639.3|17639.3|17631.3|70
1696614600000|2023-10-06 17:50:00|17646.8|17638.8|17648.3|17640.3|17650.3|17642.3|17642.8|17634.8|33
1696614900000|2023-10-06 17:55:00|17648.8|17640.8|17653.3|17645.3|17655.3|17647.3|17648.3|17640.3|21
1696615200000|2023-10-06 18:00:00|17652.8|17644.8|17653.3|17645.3|17655.8|17647.8|17645.3|17637.3|105
1696615500000|2023-10-06 18:05:00|17653.8|17645.8|17657.3|17649.3|17658.3|17650.3|17647.8|17639.8|34
1696615800000|2023-10-06 18:10:00|17657.8|17649.8|17657.3|17649.3|17663.3|17655.3|17654.3|17646.3|37
1696616100000|2023-10-06 18:15:00|17657.8|17649.8|17655.3|17647.3|17658.8|17650.8|17650.8|17642.8|43
1696616400000|2023-10-06 18:20:00|17655.8|17647.8|17659.3|17651.3|17661.8|17653.8|17655.8|17647.8|32
1696616700000|2023-10-06 18:25:00|17658.8|17650.8|17671.8|17663.8|17671.8|17663.8|17656.8|17648.8|143
1696617000000|2023-10-06 18:30:00|17672.3|17664.3|17685.8|17677.8|17687.8|17679.8|17668.8|17660.8|460
1696617300000|2023-10-06 18:35:00|17685.3|17677.3|17683.8|17675.8|17693.8|17685.8|17679.3|17671.3|272
1696617600000|2023-10-06 18:40:00|17683.3|17675.3|17683.3|17675.3|17689.8|17681.8|17678.3|17670.3|273
1696617900000|2023-10-06 18:45:00|17683.8|17675.8|17685.3|17677.3|17688.3|17680.3|17679.3|17671.3|149
1696618200000|2023-10-06 18:50:00|17684.8|17676.8|17669.8|17661.8|17685.3|17677.3|17669.8|17661.8|171
1696618500000|2023-10-06 18:55:00|17668.8|17660.8|17688.4|17658.4|17688.5|17669.8|17667.3|17658.4|156
1696618800000|2023-10-06 19:00:00|17688.5|17658.5|17672|17642|17688.5|17658.5|17671.9|17641.9|0
1696619100000|2023-10-06 19:05:00|17671.8|17641.8|17684.3|17654.3|17684.8|17654.8|17671.1|17641.1|0
1696619400000|2023-10-06 19:10:00|17684.1|17654.1|17671.6|17641.6|17684.1|17654.1|17668.1|17638.1|0
1696619700000|2023-10-06 19:15:00|17671.8|17641.8|17671.4|17641.4|17674|17644|17667.9|17637.9|0
1696620000000|2023-10-06 19:20:00|17671.2|17641.2|17673.5|17643.5|17674.3|17644.3|17668.6|17638.6|0
1696620300000|2023-10-06 19:25:00|17673.6|17643.6|17674.8|17644.8|17675.2|17645.2|17670.3|17640.3|0
1696620600000|2023-10-06 19:30:00|17674.6|17644.6|17668|17638|17680.8|17650.8|17666.9|17636.9|0
1696620900000|2023-10-06 19:35:00|17667.7|17637.7|17675.3|17645.3|17675.3|17645.3|17667.5|17637.5|0
1696621200000|2023-10-06 19:40:00|17677.8|17647.8|17674.1|17644.1|17682.2|17652.2|17673.7|17643.7|0
1696621500000|2023-10-06 19:45:00|17673.9|17643.9|17676.1|17646.1|17682.7|17652.7|17668.7|17638.7|0
1696621800000|2023-10-06 19:50:00|17675|17645|17651|17621|17675.6|17645.6|17651|17621|0
1696622100000|2023-10-06 19:55:00|17650.8|17620.8|17650.6|17620.6|17658.7|17628.7|17644.6|17614.6|0
1696622400000|2023-10-06 20:00:00|17648.8|17618.8|17656.2|17626.2|17656.7|17626.7|17642.6|17612.6|0
1696622700000|2023-10-06 20:05:00|17656.8|17626.8|17653.9|17623.9|17658.8|17628.8|17653.9|17623.9|0
1696623000000|2023-10-06 20:10:00|17653.3|17623.3|17653.4|17623.4|17655|17625|17651|17621|0
1696623300000|2023-10-06 20:15:00|17652.8|17622.8|17638.6|17608.6|17655.4|17625.4|17638.6|17608.6|0
1696623600000|2023-10-06 20:20:00|17637.8|17607.8|17640.7|17610.7|17640.7|17610.7|17637.2|17607.2|0
1696623900000|2023-10-06 20:25:00|17641.3|17611.3|17643.7|17613.7|17645.1|17615.1|17640|17610|0
1696624200000|2023-10-06 20:30:00|17643.4|17613.4|17643|17613|17644.4|17614.4|17642.4|17612.4|0
1696624500000|2023-10-06 20:35:00|17643.3|17613.3|17650.5|17620.5|17651.2|17621.2|17643|17613|0
1696624800000|2023-10-06 20:40:00|17651.1|17621.1|17649.7|17619.7|17652.6|17622.6|17649.7|17619.7|0
1696625100000|2023-10-06 20:45:00|17649.1|17619.1|17646.8|17616.8|17649.7|17619.7|17642.5|17612.5|0
1696625400000|2023-10-06 20:50:00|17647.4|17617.4|17651|17621|17652.3|17622.3|17643.7|17613.7|0
1696625700000|2023-10-06 20:55:00|17650.4|17620.4|17659.1|17629.1|17660.6|17630.6|17649.7|17619.7|0
1696802400000|2023-10-08 22:00:00|17552.9|17522.9|17629.9|17599.9|17653.3|17623.3|17552.9|17522.9|0
1696802700000|2023-10-08 22:05:00|17630.2|17600.2|17600.8|17570.8|17644.1|17614.1|17583.1|17553.1|0
1696803000000|2023-10-08 22:10:00|17601.1|17571.1|17598.9|17568.9|17614.5|17584.5|17595.7|17565.7|0
1696803300000|2023-10-08 22:15:00|17599.5|17569.5|17601.9|17571.9|17614.1|17584.1|17599.5|17569.5|0
1696803600000|2023-10-08 22:20:00|17601.3|17571.3|17614|17584|17614|17584|17600.4|17570.4|0
1696803900000|2023-10-08 22:25:00|17614.6|17584.6|17614.1|17584.1|17617.3|17587.3|17612.7|17582.7|0
1696804200000|2023-10-08 22:30:00|17613.8|17583.8|17610|17580|17616.1|17586.1|17607.2|17577.2|0
1696804500000|2023-10-08 22:35:00|17610.6|17580.6|17612.7|17582.7|17623.3|17593.3|17610|17580|0
1696804800000|2023-10-08 22:40:00|17612.4|17582.4|17602.3|17572.3|17614.9|17584.9|17601.2|17571.2|0
1696805100000|2023-10-08 22:45:00|17601.7|17571.7|17603.3|17573.3|17610.9|17580.9|17600.9|17570.9|0
1696805400000|2023-10-08 22:50:00|17603.9|17573.9|17598.9|17568.9|17604|17574|17594.3|17564.3|0
1696805700000|2023-10-08 22:55:00|17598.3|17568.3|17597.9|17567.9|17600.2|17570.2|17597.2|17567.2|0
1696806000000|2023-10-08 23:00:00|17598.5|17568.5|17599.2|17569.2|17601.2|17571.2|17597.2|17567.2|0
1696806300000|2023-10-08 23:05:00|17599.8|17569.8|17598.9|17568.9|17601.2|17571.2|17591.8|17561.8|0
1696806600000|2023-10-08 23:10:00|17599.2|17569.2|17599.9|17569.9|17613.6|17583.6|17596|17566|0
1696806900000|2023-10-08 23:15:00|17600.5|17570.5|17589|17559|17600.6|17570.6|17579.7|17549.7|0
1696807200000|2023-10-08 23:20:00|17589.6|17559.6|17590.7|17560.7|17591.1|17561.1|17584.3|17554.3|0
1696807500000|2023-10-08 23:25:00|17591.1|17561.1|17577.1|17547.1|17595.2|17565.2|17575.4|17545.4|0
1696807800000|2023-10-08 23:30:00|17577.7|17547.7|17577.8|17547.8|17582.5|17552.5|17575|17545|0
1696808100000|2023-10-08 23:35:00|17578.4|17548.4|17590.1|17560.1|17590.1|17560.1|17577.6|17547.6|0
1696808400000|2023-10-08 23:40:00|17589.8|17559.8|17593|17563|17595.6|17565.6|17589.4|17559.4|0
1696808700000|2023-10-08 23:45:00|17592.4|17562.4|17589|17559|17593|17563|17585.6|17555.6|0
1696809000000|2023-10-08 23:50:00|17588.7|17558.7|17589.1|17559.1|17591.1|17561.1|17586.4|17556.4|0
1696809300000|2023-10-08 23:55:00|17588.5|17558.5|17595.5|17565.5|17596.8|17566.8|17587.1|17557.1|0
1696809600000|2023-10-09 00:00:00|17594.9|17564.9|17590.2|17560.2|17598|17568|17590.2|17560.2|0
1696809900000|2023-10-09 00:05:00|17590.8|17560.8|17583.5|17553.5|17594.9|17564.9|17583.5|17553.5|0
1696810200000|2023-10-09 00:10:00|17584.1|17554.1|17577|17547|17587.1|17557.1|17575.6|17545.6|0
1696810500000|2023-10-09 00:15:00|17577.6|17547.6|17590.5|17560.5|17592.7|17562.7|17577.6|17547.6|0
1696810800000|2023-10-09 00:20:00|17589.3|17559.3|17580.6|17550.6|17589.3|17559.3|17574.6|17544.6|0
1696811100000|2023-10-09 00:25:00|17580.3|17550.3|17572.8|17542.8|17583.6|17553.6|17570.7|17540.7|0
1696811400000|2023-10-09 00:30:00|17573.2|17543.2|17572.2|17542.2|17573.2|17543.2|17567.2|17537.2|0
1696811700000|2023-10-09 00:35:00|17572.8|17542.8|17576|17546|17578.5|17548.5|17572.8|17542.8|0
1696812000000|2023-10-09 00:40:00|17575.8|17545.8|17569.8|17539.8|17577.9|17547.9|17569.8|17539.8|0
1696812300000|2023-10-09 00:45:00|17570.4|17540.4|17559.7|17529.7|17574.5|17544.5|17558.4|17528.4|0
1696812600000|2023-10-09 00:50:00|17559.1|17529.1|17559.9|17529.9|17562.9|17532.9|17558.8|17528.8|0
1696812900000|2023-10-09 00:55:00|17559.1|17529.1|17557.4|17527.4|17559.9|17529.9|17554.3|17524.3|0
1696813200000|2023-10-09 01:00:00|17557.1|17527.1|17547.9|17517.9|17557.7|17527.7|17547.9|17517.9|0
1696813500000|2023-10-09 01:05:00|17548.5|17518.5|17560.1|17530.1|17566.4|17536.4|17547.9|17517.9|0
1696813800000|2023-10-09 01:10:00|17559.8|17529.8|17548.2|17518.2|17559.8|17529.8|17545.9|17515.9|0
1696814100000|2023-10-09 01:15:00|17547.3|17517.3|17558.9|17528.9|17559.3|17529.3|17545.8|17515.8|0
1696814400000|2023-10-09 01:20:00|17559.5|17529.5|17559.5|17529.5|17561.6|17531.6|17558.3|17528.3|0
1696814700000|2023-10-09 01:25:00|17559.8|17529.8|17559.6|17529.6|17561.3|17531.3|17558.6|17528.6|0
1696815000000|2023-10-09 01:30:00|17559|17529|17520.7|17490.7|17559|17529|17513.1|17483.1|0
1696815300000|2023-10-09 01:35:00|17521|17491|17524|17494|17525.1|17495.1|17519.4|17489.4|0
1696815600000|2023-10-09 01:40:00|17524.1|17494.1|17527.5|17497.5|17545.4|17515.4|17523.4|17493.4|0
1696815900000|2023-10-09 01:45:00|17528.2|17498.2|17518.8|17488.8|17528.2|17498.2|17516.7|17486.7|0
1696816200000|2023-10-09 01:50:00|17519.1|17489.1|17502.6|17472.6|17519.7|17489.7|17499.5|17469.5|0
1696816500000|2023-10-09 01:55:00|17503.2|17473.2|17510.5|17480.5|17510.5|17480.5|17502.6|17472.6|0
1696816800000|2023-10-09 02:00:00|17504.6|17474.6|17513.3|17483.3|17515.4|17485.4|17502.4|17472.4|0
1696817100000|2023-10-09 02:05:00|17512.7|17482.7|17534.6|17504.6|17535.5|17505.5|17512.1|17482.1|0
1696817400000|2023-10-09 02:10:00|17534.7|17504.7|17540.5|17510.5|17543|17513|17531.6|17501.6|0
1696817700000|2023-10-09 02:15:00|17540.8|17510.8|17540.6|17510.6|17542|17512|17536.5|17506.5|0
1696818000000|2023-10-09 02:20:00|17539.4|17509.4|17545.1|17515.1|17545.7|17515.7|17539.4|17509.4|0
1696818300000|2023-10-09 02:25:00|17544.5|17514.5|17541|17511|17547.1|17517.1|17541|17511|0
1696818600000|2023-10-09 02:30:00|17541.6|17511.6|17537.6|17507.6|17541.6|17511.6|17536.3|17506.3|0
1696818900000|2023-10-09 02:35:00|17538.2|17508.2|17535.3|17505.3|17538.5|17508.5|17534.1|17504.1|0
1696819200000|2023-10-09 02:40:00|17535.5|17505.5|17553.6|17523.6|17554.1|17524.1|17535.5|17505.5|0
1696819500000|2023-10-09 02:45:00|17553.4|17523.4|17551|17521|17554.2|17524.2|17551|17521|0
1696819800000|2023-10-09 02:50:00|17550.7|17520.7|17554.9|17524.9|17556.4|17526.4|17550.4|17520.4|0
1696820100000|2023-10-09 02:55:00|17555.2|17525.2|17554.6|17524.6|17555.4|17525.4|17553|17523|0
1696820400000|2023-10-09 03:00:00|17554|17524|17555.1|17525.1|17556|17526|17551.6|17521.6|0
1696820700000|2023-10-09 03:05:00|17555.4|17525.4|17553.9|17523.9|17555.7|17525.7|17551.8|17521.8|0
1696821000000|2023-10-09 03:10:00|17554.5|17524.5|17554.2|17524.2|17554.5|17524.5|17553.3|17523.3|0
1696821300000|2023-10-09 03:15:00|17553.9|17523.9|17548.5|17518.5|17554.8|17524.8|17547.9|17517.9|0
1696821600000|2023-10-09 03:20:00|17548.2|17518.2|17542.5|17512.5|17549|17519|17542.2|17512.2|0
1696821900000|2023-10-09 03:25:00|17541.7|17511.7|17542.7|17512.7|17543.3|17513.3|17541.6|17511.6|0
1696822200000|2023-10-09 03:30:00|17542.6|17512.6|17524.9|17494.9|17542.6|17512.6|17524.9|17494.9|0
1696822500000|2023-10-09 03:35:00|17525.1|17495.1|17526.7|17496.7|17527.4|17497.4|17524.3|17494.3|0
1696822800000|2023-10-09 03:40:00|17526.4|17496.4|17525.9|17495.9|17527.4|17497.4|17525.3|17495.3|0
1696823100000|2023-10-09 03:45:00|17526.1|17496.1|17523.2|17493.2|17526.3|17496.3|17523.2|17493.2|0
1696823400000|2023-10-09 03:50:00|17523.8|17493.8|17525.3|17495.3|17526.5|17496.5|17523.8|17493.8|0
1696823700000|2023-10-09 03:55:00|17525.6|17495.6|17517.7|17487.7|17525.6|17495.6|17516.1|17486.1|0
1696824000000|2023-10-09 04:00:00|17518.3|17488.3|17504.7|17474.7|17522|17492|17504.5|17474.5|0
1696824300000|2023-10-09 04:05:00|17504.5|17474.5|17503.9|17473.9|17504.5|17474.5|17502|17472|0
1696824600000|2023-10-09 04:10:00|17504|17474|17506.3|17476.3|17507.2|17477.2|17504|17474|0
1696824900000|2023-10-09 04:15:00|17505.5|17475.5|17504.3|17474.3|17507.5|17477.5|17504.3|17474.3|0
1696825200000|2023-10-09 04:20:00|17503.7|17473.7|17507.6|17477.6|17507.6|17477.6|17503.1|17473.1|0
1696825500000|2023-10-09 04:25:00|17507|17477|17505.6|17475.6|17507.9|17477.9|17505.6|17475.6|0
1696825800000|2023-10-09 04:30:00|17505|17475|17516.6|17486.6|17518|17488|17505|17475|0
1696826100000|2023-10-09 04:35:00|17516.8|17486.8|17538.1|17508.1|17538.7|17508.7|17516.8|17486.8|0
1696826400000|2023-10-09 04:40:00|17537.8|17507.8|17540.2|17510.2|17541.8|17511.8|17537.2|17507.2|0
1696826700000|2023-10-09 04:45:00|17540|17510|17539.9|17509.9|17540.9|17510.9|17538.5|17508.5|0
1696827000000|2023-10-09 04:50:00|17540.2|17510.2|17540.2|17510.2|17541.4|17511.4|17539.9|17509.9|0
1696827300000|2023-10-09 04:55:00|17539.8|17509.8|17539.9|17509.9|17541.1|17511.1|17539.6|17509.6|0
1696827600000|2023-10-09 05:00:00|17538.9|17508.9|17545|17515|17546.2|17516.2|17538.1|17508.1|0
1696827900000|2023-10-09 05:05:00|17545.3|17515.3|17546.2|17516.2|17550.9|17520.9|17545|17515|0
1696828200000|2023-10-09 05:10:00|17545.9|17515.9|17546|17516|17549.3|17519.3|17545.9|17515.9|0
1696828500000|2023-10-09 05:15:00|17545.8|17515.8|17545.5|17515.5|17547.2|17517.2|17543.8|17513.8|0
1696828800000|2023-10-09 05:20:00|17546.1|17516.1|17543.8|17513.8|17546.7|17516.7|17542.3|17512.3|0
1696829100000|2023-10-09 05:25:00|17544.1|17514.1|17547.2|17517.2|17547.2|17517.2|17542.7|17512.7|0
1696829400000|2023-10-09 05:30:00|17546.9|17516.9|17545.8|17515.8|17549.5|17519.5|17545|17515|0
1696829700000|2023-10-09 05:35:00|17545.2|17515.2|17547.6|17517.6|17548.2|17518.2|17545.2|17515.2|0
1696830000000|2023-10-09 05:40:00|17548.2|17518.2|17547.1|17517.1|17548.2|17518.2|17546.5|17516.5|0
1696830300000|2023-10-09 05:45:00|17547.7|17517.7|17547.9|17517.9|17550.6|17520.6|17546.6|17516.6|0
1696830600000|2023-10-09 05:50:00|17547.7|17517.7|17548.3|17518.3|17549.2|17519.2|17547.1|17517.1|0
1696830900000|2023-10-09 05:55:00|17548|17518|17525.1|17495.1|17549.8|17519.8|17525.1|17495.1|147
1696831200000|2023-10-09 06:00:00|17525.4|17495.4|17558.7|17553.7|17570.7|17565.7|17484.7|17479.7|5488
1696831500000|2023-10-09 06:05:00|17558.2|17553.2|17581.2|17576.2|17581.7|17576.7|17498.2|17493.2|2725
1696831800000|2023-10-09 06:10:00|17579.7|17574.7|17562.2|17557.2|17595.2|17590.2|17532.2|17527.2|2352
1696832100000|2023-10-09 06:15:00|17560.2|17555.2|17589.2|17584.2|17593.7|17588.7|17539.7|17534.7|1774
1696832400000|2023-10-09 06:20:00|17585.7|17580.7|17601.2|17596.2|17620.2|17615.2|17582.2|17577.2|1960
1696832700000|2023-10-09 06:25:00|17601.7|17596.7|17575.2|17570.2|17601.7|17596.7|17572.2|17567.2|1397
1696833000000|2023-10-09 06:30:00|17574.7|17569.7|17564.7|17559.7|17581.2|17576.2|17562.2|17557.2|963
1696833300000|2023-10-09 06:35:00|17565.2|17560.2|17602.2|17597.2|17615.2|17610.2|17556.7|17551.7|1269
1696833600000|2023-10-09 06:40:00|17601.7|17596.7|17605.2|17600.2|17611.2|17606.2|17585.2|17580.2|771
1696833900000|2023-10-09 06:45:00|17605.7|17600.7|17602.2|17597.2|17616.2|17611.2|17587.2|17582.2|1360
1696834200000|2023-10-09 06:50:00|17601.7|17596.7|17568.7|17563.7|17606.2|17601.2|17567.2|17562.2|1106
1696834500000|2023-10-09 06:55:00|17566.7|17561.7|17537.2|17532.2|17571.2|17566.2|17536.7|17531.7|1263
1696834800000|2023-10-09 07:00:00|17537.7|17532.7|17536.2|17531.2|17542.7|17537.7|17511.7|17506.7|1144
1696835100000|2023-10-09 07:05:00|17536.7|17531.7|17450.7|17445.7|17540.7|17535.7|17419.7|17414.7|3381
1696835400000|2023-10-09 07:10:00|17451.2|17446.2|17444.7|17439.7|17480.7|17475.7|17441.7|17436.7|1257
1696835700000|2023-10-09 07:15:00|17442.7|17437.7|17441.2|17436.2|17455.2|17450.2|17422.7|17417.7|1308
1696836000000|2023-10-09 07:20:00|17439.2|17434.2|17458.2|17453.2|17473.7|17468.7|17422.2|17417.2|1446
1696836300000|2023-10-09 07:25:00|17461.2|17456.2|17468.2|17463.2|17484.7|17479.7|17456.2|17451.2|729
1696836600000|2023-10-09 07:30:00|17470.2|17465.2|17484.2|17479.2|17493.2|17488.2|17467.7|17462.7|835
1696836900000|2023-10-09 07:35:00|17484.7|17479.7|17464.2|17459.2|17496.2|17491.2|17463.7|17458.7|672
1696837200000|2023-10-09 07:40:00|17463.7|17458.7|17458.7|17453.7|17475.2|17470.2|17458.2|17453.2|516
1696837500000|2023-10-09 07:45:00|17457.7|17452.7|17487.7|17482.7|17489.2|17484.2|17451.7|17446.7|842
1696837800000|2023-10-09 07:50:00|17488.7|17483.7|17498.2|17493.2|17506.7|17501.7|17478.2|17473.2|1166
1696838100000|2023-10-09 07:55:00|17498.7|17493.7|17509.2|17504.2|17513.7|17508.7|17496.7|17491.7|957
1696838400000|2023-10-09 08:00:00|17508.7|17503.7|17521.2|17516.2|17541.2|17536.2|17504.2|17499.2|1218
1696838700000|2023-10-09 08:05:00|17521.7|17516.7|17495.2|17490.2|17526.2|17521.2|17494.2|17489.2|1180
1696839000000|2023-10-09 08:10:00|17494.2|17489.2|17520.2|17515.2|17520.7|17515.7|17494.2|17489.2|521
1696839300000|2023-10-09 08:15:00|17520.7|17515.7|17525.7|17520.7|17526.2|17521.2|17513.2|17508.2|267
1696839600000|2023-10-09 08:20:00|17525.2|17520.2|17512.2|17507.2|17529.7|17524.7|17511.2|17506.2|408
1696839900000|2023-10-09 08:25:00|17511.2|17506.2|17520.7|17515.7|17525.7|17520.7|17509.7|17504.7|850
1696840200000|2023-10-09 08:30:00|17533.9|17503.9|17542.9|17512.9|17550.8|17520.8|17533.4|17503.4|2
1696840500000|2023-10-09 08:35:00|17542.6|17512.6|17556.6|17526.6|17557.5|17527.5|17541.4|17511.4|0
1696840800000|2023-10-09 08:40:00|17556.3|17526.3|17559.7|17529.7|17562.3|17532.3|17555.4|17525.4|0
1696841100000|2023-10-09 08:45:00|17560|17530|17562.3|17532.3|17564.2|17534.2|17556.9|17526.9|0
1696841400000|2023-10-09 08:50:00|17562.2|17532.2|17567.4|17537.4|17568.6|17538.6|17561.6|17531.6|0
1696841700000|2023-10-09 08:55:00|17568|17538|17574|17544|17577.2|17547.2|17566.8|17536.8|0
1696842000000|2023-10-09 09:00:00|17574.6|17544.6|17574.3|17544.3|17574.6|17544.6|17567.4|17537.4|0
1696842300000|2023-10-09 09:05:00|17574|17544|17577|17547|17585.9|17555.9|17573.1|17543.1|0
1696842600000|2023-10-09 09:10:00|17576.7|17546.7|17576.3|17546.3|17578.8|17548.8|17572.3|17542.3|0
1696842900000|2023-10-09 09:15:00|17547.7|17539.7|17544.2|17536.2|17568.7|17560.7|17531.2|17523.2|442
1696843200000|2023-10-09 09:20:00|17545.2|17537.2|17561.7|17553.7|17565.2|17557.2|17544.7|17536.7|166
1696843500000|2023-10-09 09:25:00|17562.2|17554.2|17547.2|17539.2|17577.2|17569.2|17547.2|17539.2|213
1696843800000|2023-10-09 09:30:00|17546.7|17538.7|17552.2|17544.2|17558.2|17550.2|17546.2|17538.2|111
1696844100000|2023-10-09 09:35:00|17551.7|17543.7|17544.2|17536.2|17560.2|17552.2|17544.2|17536.2|68
1696844400000|2023-10-09 09:40:00|17543.7|17535.7|17545.2|17537.2|17550.2|17542.2|17539.2|17531.2|75
1696844700000|2023-10-09 09:45:00|17545.7|17537.7|17539.2|17531.2|17552.7|17544.7|17539.2|17531.2|81
1696845000000|2023-10-09 09:50:00|17538.7|17530.7|17547.2|17539.2|17547.7|17539.7|17538.7|17530.7|31
1696845300000|2023-10-09 09:55:00|17546.7|17538.7|17547.7|17539.7|17554.7|17546.7|17542.2|17534.2|47
1696845600000|2023-10-09 10:00:00|17548.2|17540.2|17546.7|17538.7|17552.7|17544.7|17546.2|17538.2|21
1696845900000|2023-10-09 10:05:00|17547.2|17539.2|17543.2|17535.2|17548.7|17540.7|17540.2|17532.2|25
1696846200000|2023-10-09 10:10:00|17543.7|17535.7|17545.2|17537.2|17549.2|17541.2|17541.2|17533.2|11
1696846500000|2023-10-09 10:15:00|17544.7|17536.7|17544.7|17536.7|17552.2|17544.2|17544.7|17536.7|15
1696846800000|2023-10-09 10:20:00|17544.2|17536.2|17537.2|17529.2|17544.2|17536.2|17533.7|17525.7|47
1696847100000|2023-10-09 10:25:00|17536.7|17528.7|17525.2|17517.2|17536.7|17528.7|17523.7|17515.7|60
1696847400000|2023-10-09 10:30:00|17524.7|17516.7|17528.7|17520.7|17529.7|17521.7|17523.7|17515.7|28
1696847700000|2023-10-09 10:35:00|17529.2|17521.2|17534.7|17526.7|17538.2|17530.2|17529.2|17521.2|18
1696848000000|2023-10-09 10:40:00|17535.2|17527.2|17524.2|17516.2|17535.2|17527.2|17524.2|17516.2|57
1696848300000|2023-10-09 10:45:00|17524.7|17516.7|17526.2|17518.2|17526.7|17518.7|17521.2|17513.2|40
1696848600000|2023-10-09 10:50:00|17526.7|17518.7|17524.2|17516.2|17533.2|17525.2|17523.2|17515.2|13
1696848900000|2023-10-09 10:55:00|17523.7|17515.7|17518.7|17510.7|17524.2|17516.2|17518.2|17510.2|32
1696849200000|2023-10-09 11:00:00|17519.2|17511.2|17517.7|17509.7|17521.7|17513.7|17514.7|17506.7|52
1696849500000|2023-10-09 11:05:00|17517.2|17509.2|17513.2|17505.2|17517.7|17509.7|17501.2|17493.2|121
1696849800000|2023-10-09 11:10:00|17513.7|17505.7|17509.7|17501.7|17519.7|17511.7|17508.2|17500.2|16
1696850100000|2023-10-09 11:15:00|17509.2|17501.2|17507.2|17499.2|17512.7|17504.7|17505.2|17497.2|18
1696850400000|2023-10-09 11:20:00|17506.7|17498.7|17506.7|17498.7|17510.7|17502.7|17503.7|17495.7|18
1696850700000|2023-10-09 11:25:00|17507.2|17499.2|17502.7|17494.7|17508.7|17500.7|17500.7|17492.7|21
1696851000000|2023-10-09 11:30:00|17502.2|17494.2|17505.2|17497.2|17507.2|17499.2|17501.2|17493.2|13
1696851300000|2023-10-09 11:35:00|17504.7|17496.7|17514.2|17506.2|17515.7|17507.7|17504.2|17496.2|46
1696851600000|2023-10-09 11:40:00|17514.7|17506.7|17501.7|17493.7|17515.7|17507.7|17501.2|17493.2|79
1696851900000|2023-10-09 11:45:00|17501.2|17493.2|17509.7|17501.7|17510.7|17502.7|17495.7|17487.7|54
1696852200000|2023-10-09 11:50:00|17509.2|17501.2|17512.7|17504.7|17517.2|17509.2|17509.2|17501.2|36
1696852500000|2023-10-09 11:55:00|17512.2|17504.2|17510.2|17502.2|17513.2|17505.2|17503.7|17495.7|39
1696852800000|2023-10-09 12:00:00|17509.7|17501.7|17504.2|17496.2|17513.7|17505.7|17482.2|17474.2|445
1696853100000|2023-10-09 12:05:00|17503.7|17495.7|17517.7|17509.7|17519.2|17511.2|17503.7|17495.7|56
1696853400000|2023-10-09 12:10:00|17517.2|17509.2|17516.2|17508.2|17518.2|17510.2|17512.7|17504.7|36
1696853700000|2023-10-09 12:15:00|17516.7|17508.7|17515.2|17507.2|17520.2|17512.2|17511.7|17503.7|22
1696854000000|2023-10-09 12:20:00|17514.7|17506.7|17508.2|17500.2|17514.7|17506.7|17504.2|17496.2|41
1696854300000|2023-10-09 12:25:00|17508.7|17500.7|17512.2|17504.2|17517.7|17509.7|17507.7|17499.7|14
1696854600000|2023-10-09 12:30:00|17511.7|17503.7|17496.7|17488.7|17511.7|17503.7|17492.7|17484.7|64
1696854900000|2023-10-09 12:35:00|17496.2|17488.2|17480.7|17472.7|17499.7|17491.7|17480.2|17472.2|86
1696855200000|2023-10-09 12:40:00|17481.7|17473.7|17483.7|17475.7|17485.2|17477.2|17475.2|17467.2|153
1696855500000|2023-10-09 12:45:00|17482.7|17474.7|17491.7|17483.7|17492.7|17484.7|17476.2|17468.2|112
1696855800000|2023-10-09 12:50:00|17492.2|17484.2|17497.2|17489.2|17498.7|17490.7|17490.7|17482.7|73
1696856100000|2023-10-09 12:55:00|17497.7|17489.7|17487.2|17479.2|17497.7|17489.7|17486.7|17478.7|62
1696856400000|2023-10-09 13:00:00|17486.7|17478.7|17499.2|17491.2|17509.7|17501.7|17486.2|17478.2|146
1696856700000|2023-10-09 13:05:00|17498.7|17490.7|17487.7|17479.7|17504.2|17496.2|17481.2|17473.2|101
1696857000000|2023-10-09 13:10:00|17488.2|17480.2|17471.7|17463.7|17489.7|17481.7|17468.2|17460.2|108
1696857300000|2023-10-09 13:15:00|17471.2|17463.2|17463.2|17455.2|17475.2|17467.2|17461.2|17453.2|108
1696857600000|2023-10-09 13:20:00|17463.7|17455.7|17473.2|17465.2|17475.7|17467.7|17460.2|17452.2|114
1696857900000|2023-10-09 13:25:00|17472.7|17464.7|17463.7|17455.7|17477.7|17469.7|17462.2|17454.2|104
1696858200000|2023-10-09 13:30:00|17464.2|17456.2|17466.7|17458.7|17495.2|17487.2|17450.2|17442.2|738
1696858500000|2023-10-09 13:35:00|17466.2|17458.2|17470.7|17462.7|17482.2|17474.2|17448.7|17440.7|606
1696858800000|2023-10-09 13:40:00|17470.2|17462.2|17501.7|17493.7|17503.7|17495.7|17463.7|17455.7|473
1696859100000|2023-10-09 13:45:00|17501.2|17493.2|17480.2|17472.2|17508.2|17500.2|17468.7|17460.7|291
1696859400000|2023-10-09 13:50:00|17480.7|17472.7|17493.2|17485.2|17495.7|17487.7|17469.2|17461.2|184
1696859700000|2023-10-09 13:55:00|17492.7|17484.7|17495.2|17487.2|17508.7|17500.7|17484.2|17476.2|249
1696860000000|2023-10-09 14:00:00|17495.7|17487.7|17464.7|17456.7|17500.2|17492.2|17464.2|17456.2|264
1696860300000|2023-10-09 14:05:00|17465.2|17457.2|17457.7|17449.7|17473.2|17465.2|17451.7|17443.7|243
1696860600000|2023-10-09 14:10:00|17457.2|17449.2|17467.7|17459.7|17468.7|17460.7|17449.2|17441.2|186
1696860900000|2023-10-09 14:15:00|17467.2|17459.2|17474.7|17466.7|17484.2|17476.2|17462.2|17454.2|174
1696861200000|2023-10-09 14:20:00|17474.2|17466.2|17486.2|17478.2|17487.2|17479.2|17461.2|17453.2|114
1696861500000|2023-10-09 14:25:00|17486.7|17478.7|17482.7|17474.7|17487.7|17479.7|17471.2|17463.2|67
1696861800000|2023-10-09 14:30:00|17482.2|17474.2|17483.7|17475.7|17493.7|17485.7|17477.2|17469.2|82
1696862100000|2023-10-09 14:35:00|17484.2|17476.2|17484.2|17476.2|17492.7|17484.7|17482.2|17474.2|84
1696862400000|2023-10-09 14:40:00|17484.7|17476.7|17492.7|17484.7|17495.2|17487.2|17479.7|17471.7|103
1696862700000|2023-10-09 14:45:00|17492.2|17484.2|17472.7|17464.7|17492.7|17484.7|17467.7|17459.7|75
1696863000000|2023-10-09 14:50:00|17472.2|17464.2|17482.2|17474.2|17483.2|17475.2|17471.2|17463.2|64
1696863300000|2023-10-09 14:55:00|17481.7|17473.7|17486.7|17478.7|17488.7|17480.7|17477.7|17469.7|40
1696863600000|2023-10-09 15:00:00|17486.2|17478.2|17501.2|17493.2|17501.7|17493.7|17482.7|17474.7|116
1696863900000|2023-10-09 15:05:00|17500.7|17492.7|17507.2|17499.2|17511.7|17503.7|17495.2|17487.2|192
1696864200000|2023-10-09 15:10:00|17507.7|17499.7|17504.2|17496.2|17510.7|17502.7|17498.7|17490.7|141
1696864500000|2023-10-09 15:15:00|17503.7|17495.7|17505.7|17497.7|17511.7|17503.7|17497.7|17489.7|70
1696864800000|2023-10-09 15:20:00|17505.2|17497.2|17499.7|17491.7|17506.7|17498.7|17496.7|17488.7|135
1696865100000|2023-10-09 15:25:00|17500.2|17492.2|17506.2|17498.2|17509.7|17501.7|17499.2|17491.2|51
1696865400000|2023-10-09 15:30:00|17506.7|17498.7|17517.7|17509.7|17520.7|17512.7|17505.2|17497.2|209
1696865700000|2023-10-09 15:35:00|17516.7|17508.7|17523.7|17515.7|17527.7|17519.7|17513.7|17505.7|147
1696866000000|2023-10-09 15:40:00|17523.2|17515.2|17499.7|17491.7|17523.2|17515.2|17494.2|17486.2|197
1696866300000|2023-10-09 15:45:00|17499.2|17491.2|17510.2|17502.2|17510.7|17502.7|17492.7|17484.7|187
1696866600000|2023-10-09 15:50:00|17509.7|17501.7|17514.2|17506.2|17518.2|17510.2|17504.7|17496.7|85
1696866900000|2023-10-09 15:55:00|17513.7|17505.7|17518.2|17510.2|17521.7|17513.7|17511.7|17503.7|62
1696867200000|2023-10-09 16:00:00|17517.7|17509.7|17510.7|17502.7|17522.7|17514.7|17510.7|17502.7|88
1696867500000|2023-10-09 16:05:00|17510.2|17502.2|17520.2|17512.2|17526.2|17518.2|17509.7|17501.7|64
1696867800000|2023-10-09 16:10:00|17519.7|17511.7|17514.2|17506.2|17522.7|17514.7|17514.2|17506.2|22
1696868100000|2023-10-09 16:15:00|17513.7|17505.7|17516.2|17508.2|17518.2|17510.2|17510.2|17502.2|65
1696868400000|2023-10-09 16:20:00|17515.7|17507.7|17518.7|17510.7|17522.2|17514.2|17515.2|17507.2|79
1696868700000|2023-10-09 16:25:00|17519.2|17511.2|17498.2|17490.2|17519.7|17511.7|17497.2|17489.2|84
1696869000000|2023-10-09 16:30:00|17498.7|17490.7|17501.7|17493.7|17503.7|17495.7|17497.2|17489.2|37
1696869300000|2023-10-09 16:35:00|17501.2|17493.2|17496.7|17488.7|17501.2|17493.2|17489.2|17481.2|102
1696869600000|2023-10-09 16:40:00|17497.2|17489.2|17495.2|17487.2|17503.7|17495.7|17492.7|17484.7|68
1696869900000|2023-10-09 16:45:00|17495.7|17487.7|17496.7|17488.7|17500.7|17492.7|17491.7|17483.7|29
1696870200000|2023-10-09 16:50:00|17496.2|17488.2|17493.2|17485.2|17499.7|17491.7|17490.2|17482.2|23
1696870500000|2023-10-09 16:55:00|17493.7|17485.7|17494.2|17486.2|17495.7|17487.7|17483.7|17475.7|53
1696870800000|2023-10-09 17:00:00|17494.7|17486.7|17497.7|17489.7|17501.2|17493.2|17494.2|17486.2|33
1696871100000|2023-10-09 17:05:00|17496.2|17488.2|17505.7|17497.7|17506.7|17498.7|17495.2|17487.2|27
1696871400000|2023-10-09 17:10:00|17505.2|17497.2|17514.2|17506.2|17514.7|17506.7|17500.7|17492.7|32
1696871700000|2023-10-09 17:15:00|17514.7|17506.7|17516.7|17508.7|17519.7|17511.7|17511.7|17503.7|18
1696872000000|2023-10-09 17:20:00|17516.2|17508.2|17521.2|17513.2|17521.2|17513.2|17513.2|17505.2|13
1696872300000|2023-10-09 17:25:00|17520.7|17512.7|17533.7|17525.7|17535.2|17527.2|17520.7|17512.7|72
1696872600000|2023-10-09 17:30:00|17534.2|17526.2|17553.7|17545.7|17553.7|17545.7|17534.2|17526.2|166
1696872900000|2023-10-09 17:35:00|17554.2|17546.2|17560.2|17552.2|17561.2|17553.2|17546.7|17538.7|69
1696873200000|2023-10-09 17:40:00|17560.7|17552.7|17580.7|17572.7|17587.7|17579.7|17560.2|17552.2|159
1696873500000|2023-10-09 17:45:00|17579.7|17571.7|17584.7|17576.7|17592.2|17584.2|17575.2|17567.2|161
1696873800000|2023-10-09 17:50:00|17584.2|17576.2|17583.2|17575.2|17593.2|17585.2|17581.7|17573.7|43
1696874100000|2023-10-09 17:55:00|17582.7|17574.7|17587.2|17579.2|17588.7|17580.7|17580.2|17572.2|74
1696874400000|2023-10-09 18:00:00|17588.7|17580.7|17594.2|17586.2|17597.7|17589.7|17579.7|17571.7|67
1696874700000|2023-10-09 18:05:00|17594.7|17586.7|17596.7|17588.7|17598.2|17590.2|17591.2|17583.2|81
1696875000000|2023-10-09 18:10:00|17597.2|17589.2|17594.2|17586.2|17601.2|17593.2|17593.7|17585.7|91
1696875300000|2023-10-09 18:15:00|17594.7|17586.7|17592.7|17584.7|17600.7|17592.7|17591.7|17583.7|33
1696875600000|2023-10-09 18:20:00|17593.2|17585.2|17608.2|17600.2|17608.7|17600.7|17590.2|17582.2|120
1696875900000|2023-10-09 18:25:00|17608.7|17600.7|17608.7|17600.7|17611.2|17603.2|17604.2|17596.2|58
1696876200000|2023-10-09 18:30:00|17609.2|17601.2|17601.7|17593.7|17611.7|17603.7|17600.2|17592.2|58
1696876500000|2023-10-09 18:35:00|17602.2|17594.2|17604.7|17596.7|17605.7|17597.7|17591.7|17583.7|44
1696876800000|2023-10-09 18:40:00|17604.2|17596.2|17607.2|17599.2|17612.2|17604.2|17602.7|17594.7|28
1696877100000|2023-10-09 18:45:00|17606.7|17598.7|17603.7|17595.7|17607.7|17599.7|17601.2|17593.2|30
1696877400000|2023-10-09 18:50:00|17603.2|17595.2|17608.7|17600.7|17609.2|17601.2|17602.7|17594.7|43
1696877700000|2023-10-09 18:55:00|17609.2|17601.2|17616.7|17586.7|17616.7|17606.2|17604.7|17586.5|86
1696878000000|2023-10-09 19:00:00|17616.4|17586.4|17621.6|17591.6|17623.8|17593.8|17613.5|17583.5|1
1696878300000|2023-10-09 19:05:00|17621.2|17591.2|17626.9|17596.9|17628.5|17598.5|17621.1|17591.1|0
1696878600000|2023-10-09 19:10:00|17627|17597|17632.8|17602.8|17633|17603|17625.5|17595.5|0
1696878900000|2023-10-09 19:15:00|17633|17603|17637.7|17607.7|17647.6|17617.6|17629.7|17599.7|0
1696879200000|2023-10-09 19:20:00|17637.6|17607.6|17639.5|17609.5|17640.3|17610.3|17636.6|17606.6|0
1696879500000|2023-10-09 19:25:00|17639.4|17609.4|17639.6|17609.6|17639.9|17609.9|17635.7|17605.7|0
1696879800000|2023-10-09 19:30:00|17639.5|17609.5|17630|17600|17639.6|17609.6|17629.7|17599.7|0
1696880100000|2023-10-09 19:35:00|17629.8|17599.8|17626.9|17596.9|17630.6|17600.6|17624.4|17594.4|0
1696880400000|2023-10-09 19:40:00|17627|17597|17628|17598|17630.9|17600.9|17623|17593|0
1696880700000|2023-10-09 19:45:00|17627.8|17597.8|17621.1|17591.1|17628.2|17598.2|17619.2|17589.2|0
1696881000000|2023-10-09 19:50:00|17620.4|17590.4|17629|17599|17629.3|17599.3|17620.2|17590.2|0
1696881300000|2023-10-09 19:55:00|17629.2|17599.2|17637.1|17607.1|17638|17608|17629.2|17599.2|0
1696881600000|2023-10-09 20:00:00|17637.3|17607.3|17640.9|17610.9|17640.9|17610.9|17634.6|17604.6|0
1696881900000|2023-10-09 20:05:00|17640.3|17610.3|17636.8|17606.8|17642.3|17612.3|17635.5|17605.5|0
1696882200000|2023-10-09 20:10:00|17637.4|17607.4|17639.7|17609.7|17641|17611|17637.4|17607.4|0
1696882500000|2023-10-09 20:15:00|17640.3|17610.3|17641|17611|17641.7|17611.7|17639.7|17609.7|0
1696882800000|2023-10-09 20:20:00|17640.4|17610.4|17639|17609|17640.4|17610.4|17638.4|17608.4|0
1696883100000|2023-10-09 20:25:00|17639.6|17609.6|17635.3|17605.3|17639.7|17609.7|17634.7|17604.7|0
1696883400000|2023-10-09 20:30:00|17635.9|17605.9|17636.7|17606.7|17636.9|17606.9|17635.5|17605.5|0
1696883700000|2023-10-09 20:35:00|17636.1|17606.1|17635.4|17605.4|17636.1|17606.1|17634.7|17604.7|0
1696884000000|2023-10-09 20:40:00|17635.8|17605.8|17634.4|17604.4|17635.8|17605.8|17633.8|17603.8|0
1696884300000|2023-10-09 20:45:00|17633.9|17603.9|17633.8|17603.8|17634.4|17604.4|17633.8|17603.8|0
1696884600000|2023-10-09 20:50:00|17634.4|17604.4|17635.1|17605.1|17637.1|17607.1|17633.8|17603.8|0
1696884900000|2023-10-09 20:55:00|17634.5|17604.5|17634.2|17604.2|17635.1|17605.1|17633.8|17603.8|0
1696885200000|2023-10-09 21:00:00|17634.9|17604.9|17635|17605|17635.1|17605.1|17634.3|17604.3|0
1696885500000|2023-10-09 21:05:00|17634.9|17604.9|17635|17605|17635.9|17605.9|17634.9|17604.9|0
1696885800000|2023-10-09 21:10:00|17634.9|17604.9|17635|17605|17635.2|17605.2|17634.9|17604.9|0
1696886100000|2023-10-09 21:15:00|17635.1|17605.1|17634.9|17604.9|17635.3|17605.3|17634.9|17604.9|0
1696886400000|2023-10-09 21:20:00|17635.1|17605.1|17634.4|17604.4|17635.5|17605.5|17634.4|17604.4|0
1696886700000|2023-10-09 21:25:00|17634.9|17604.9|17635.5|17605.5|17635.5|17605.5|17634.8|17604.8|0
1696887000000|2023-10-09 21:30:00|17635.6|17605.6|17635.6|17605.6|17635.8|17605.8|17635.2|17605.2|0
1696887300000|2023-10-09 21:35:00|17635.7|17605.7|17636.5|17606.5|17636.5|17606.5|17635.7|17605.7|0
1696887600000|2023-10-09 21:40:00|17636.7|17606.7|17634.6|17604.6|17637.2|17607.2|17634.6|17604.6|0
1696887900000|2023-10-09 21:45:00|17634.4|17604.4|17634.5|17604.5|17634.5|17604.5|17634.4|17604.4|0
1696888200000|2023-10-09 21:50:00|17632.5|17602.5|17632.6|17602.6|17632.6|17602.6|17632.2|17602.2|0
1696888500000|2023-10-09 21:55:00|17632.5|17602.5|17630.3|17600.3|17632.7|17602.7|17629.4|17599.4|0
1696888800000|2023-10-09 22:00:00|17630.5|17600.5|17628.7|17598.7|17632.2|17602.2|17628.7|17598.7|0
1696889100000|2023-10-09 22:05:00|17628.1|17598.1|17626.4|17596.4|17628.1|17598.1|17625.8|17595.8|0
1696889400000|2023-10-09 22:10:00|17627|17597|17626.3|17596.3|17627.1|17597.1|17625.6|17595.6|0
1696889700000|2023-10-09 22:15:00|17626.9|17596.9|17626.9|17596.9|17627.6|17597.6|17626.3|17596.3|0
1696890000000|2023-10-09 22:20:00|17627.5|17597.5|17627.7|17597.7|17628|17598|17626.3|17596.3|0
1696890300000|2023-10-09 22:25:00|17628.3|17598.3|17628.3|17598.3|17629|17599|17626.3|17596.3|0
1696890600000|2023-10-09 22:30:00|17628.9|17598.9|17628.3|17598.3|17629|17599|17627.7|17597.7|0
1696890900000|2023-10-09 22:35:00|17627.6|17597.6|17627.6|17597.6|17627.6|17597.6|17627.6|17597.6|0
1696891200000|2023-10-09 22:40:00|17627.7|17597.7|17627.7|17597.7|17627.7|17597.7|17627|17597|0
1696891500000|2023-10-09 22:45:00|17627.1|17597.1|17627|17597|17627.7|17597.7|17626.4|17596.4|0
1696891800000|2023-10-09 22:50:00|17627.6|17597.6|17626.5|17596.5|17627.7|17597.7|17626.4|17596.4|0
1696892100000|2023-10-09 22:55:00|17626.1|17596.1|17626.8|17596.8|17626.8|17596.8|17625.8|17595.8|0
1696892400000|2023-10-09 23:00:00|17626.2|17596.2|17625.6|17595.6|17626.9|17596.9|17625.6|17595.6|0
1696892700000|2023-10-09 23:05:00|17628.7|17598.7|17629.7|17599.7|17629.7|17599.7|17628.4|17598.4|0
1696893000000|2023-10-09 23:10:00|17629.1|17599.1|17639.1|17609.1|17641.8|17611.8|17629|17599|0
1696893300000|2023-10-09 23:15:00|17638.5|17608.5|17638.3|17608.3|17639.1|17609.1|17638.3|17608.3|0
1696893600000|2023-10-09 23:20:00|17637.9|17607.9|17638.9|17608.9|17638.9|17608.9|17637.9|17607.9|0
1696893900000|2023-10-09 23:25:00|17638.3|17608.3|17647|17617|17647.6|17617.6|17638.3|17608.3|0
1696894200000|2023-10-09 23:30:00|17647.6|17617.6|17645.9|17615.9|17647.7|17617.7|17645.9|17615.9|0
1696894500000|2023-10-09 23:35:00|17646.7|17616.7|17646.3|17616.3|17646.7|17616.7|17645.3|17615.3|0
1696894800000|2023-10-09 23:40:00|17645.7|17615.7|17642.9|17612.9|17645.7|17615.7|17642.2|17612.2|0
1696895100000|2023-10-09 23:45:00|17643.2|17613.2|17644.2|17614.2|17644.9|17614.9|17643.2|17613.2|0
1696895400000|2023-10-09 23:50:00|17644.5|17614.5|17646.9|17616.9|17646.9|17616.9|17644.2|17614.2|0
1696895700000|2023-10-09 23:55:00|17646.6|17616.6|17647|17617|17648|17618|17646.3|17616.3|0
1696896000000|2023-10-10 00:00:00|17647.6|17617.6|17646.2|17616.2|17648.8|17618.8|17646.2|17616.2|0
1696896300000|2023-10-10 00:05:00|17646.3|17616.3|17651.1|17621.1|17653.2|17623.2|17644.3|17614.3|0
1696896600000|2023-10-10 00:10:00|17651.4|17621.4|17648.7|17618.7|17651.8|17621.8|17647|17617|0
1696896900000|2023-10-10 00:15:00|17648.1|17618.1|17662|17632|17662|17632|17648|17618|0
1696897200000|2023-10-10 00:20:00|17662.6|17632.6|17671.6|17641.6|17679.5|17649.5|17661.1|17631.1|0
1696897500000|2023-10-10 00:25:00|17672.2|17642.2|17673.2|17643.2|17676.7|17646.7|17671.4|17641.4|0
1696897800000|2023-10-10 00:30:00|17673.4|17643.4|17687.3|17657.3|17689.5|17659.5|17671|17641|0
1696898100000|2023-10-10 00:35:00|17687.6|17657.6|17702.6|17672.6|17706.4|17676.4|17686.2|17656.2|0
1696898400000|2023-10-10 00:40:00|17702.5|17672.5|17695.7|17665.7|17702.5|17672.5|17695.7|17665.7|0
1696898700000|2023-10-10 00:45:00|17696|17666|17693.4|17663.4|17699|17669|17692.5|17662.5|0
1696899000000|2023-10-10 00:50:00|17693.3|17663.3|17695.8|17665.8|17695.8|17665.8|17693.3|17663.3|0
1696899300000|2023-10-10 00:55:00|17696.4|17666.4|17692.8|17662.8|17696.4|17666.4|17692.2|17662.2|0
1696899600000|2023-10-10 01:00:00|17692.2|17662.2|17700.2|17670.2|17704|17674|17692.2|17662.2|0
1696899900000|2023-10-10 01:05:00|17699.9|17669.9|17714.9|17684.9|17714.9|17684.9|17698.7|17668.7|0
1696900200000|2023-10-10 01:10:00|17715.5|17685.5|17714.4|17684.4|17715.5|17685.5|17709.9|17679.9|0
1696900500000|2023-10-10 01:15:00|17706.2|17701.2|17766.7|17761.7|17841.7|17836.7|17693.2|17688.2|4837
1696900800000|2023-10-10 01:20:00|17765.2|17760.2|17830.2|17825.2|17836.7|17831.7|17755.2|17750.2|2328
1696901100000|2023-10-10 01:25:00|17831.2|17826.2|17847.2|17842.2|17856.7|17851.7|17830.2|17825.2|1836
1696901400000|2023-10-10 01:30:00|17846.7|17841.7|17831.7|17826.7|17878.2|17873.2|17815.2|17810.2|6204
1696901700000|2023-10-10 01:35:00|17834.2|17829.2|17856.7|17851.7|17904.2|17899.2|17816.2|17811.2|4642
1696902000000|2023-10-10 01:40:00|17857.2|17852.2|17838.2|17833.2|17871.2|17866.2|17824.7|17819.7|2732
1696902300000|2023-10-10 01:45:00|17838.7|17833.7|17885.2|17880.2|17893.7|17888.7|17831.2|17826.2|2359
1696902600000|2023-10-10 01:50:00|17886.2|17881.2|17909.7|17904.7|17923.7|17918.7|17880.2|17875.2|3053
1696902900000|2023-10-10 01:55:00|17909.2|17904.2|17876.2|17871.2|17913.2|17908.2|17852.7|17847.7|2269
1696903200000|2023-10-10 02:00:00|17879.7|17874.7|17903.7|17898.7|17906.2|17901.2|17874.2|17869.2|1735
1696903500000|2023-10-10 02:05:00|17906.7|17901.7|17905.7|17900.7|17919.2|17914.2|17889.7|17884.7|1639
1696903800000|2023-10-10 02:10:00|17906.2|17901.2|17871.2|17866.2|17909.2|17904.2|17868.2|17863.2|1610
1696904100000|2023-10-10 02:15:00|17870.2|17865.2|17882.2|17877.2|17889.2|17884.2|17855.2|17850.2|1967
1696904400000|2023-10-10 02:20:00|17882.7|17877.7|17822.7|17817.7|17884.7|17879.7|17819.2|17814.2|2093
1696904700000|2023-10-10 02:25:00|17822.2|17817.2|17846.2|17841.2|17846.2|17841.2|17812.2|17807.2|1745
1696905000000|2023-10-10 02:30:00|17847.2|17842.2|17829.2|17824.2|17851.7|17846.7|17820.2|17815.2|956
1696905300000|2023-10-10 02:35:00|17828.2|17823.2|17840.2|17835.2|17845.2|17840.2|17816.2|17811.2|934
1696905600000|2023-10-10 02:40:00|17840.7|17835.7|17826.2|17821.2|17846.2|17841.2|17824.2|17819.2|688
1696905900000|2023-10-10 02:45:00|17826.7|17821.7|17749.2|17744.2|17827.7|17822.7|17746.2|17741.2|2684
1696906200000|2023-10-10 02:50:00|17748.7|17743.7|17741.2|17736.2|17749.2|17744.2|17726.2|17721.2|2173
1696906500000|2023-10-10 02:55:00|17740.7|17735.7|17716.2|17711.2|17741.7|17736.7|17715.2|17710.2|1844
1696906800000|2023-10-10 03:00:00|17714.2|17709.2|17713.2|17708.2|17729.2|17724.2|17706.2|17701.2|1243
1696907100000|2023-10-10 03:05:00|17712.7|17707.7|17720.2|17715.2|17733.2|17728.2|17703.7|17698.7|962
1696907400000|2023-10-10 03:10:00|17719.7|17714.7|17706.2|17701.2|17729.7|17724.7|17692.2|17687.2|1286
1696907700000|2023-10-10 03:15:00|17705.7|17700.7|17694.7|17689.7|17718.2|17713.2|17685.2|17680.2|1155
1696908000000|2023-10-10 03:20:00|17693.7|17688.7|17709.2|17704.2|17710.2|17705.2|17686.2|17681.2|748
1696908300000|2023-10-10 03:25:00|17708.2|17703.2|17731.2|17726.2|17732.2|17727.2|17700.2|17695.2|909
1696908600000|2023-10-10 03:30:00|17730.7|17725.7|17744.2|17739.2|17749.7|17744.7|17728.2|17723.2|1055
1696908900000|2023-10-10 03:35:00|17745.2|17740.2|17747.7|17742.7|17762.2|17757.2|17745.2|17740.2|725
1696909200000|2023-10-10 03:40:00|17748.2|17743.2|17743.2|17738.2|17752.7|17747.7|17736.7|17731.7|422
1696909500000|2023-10-10 03:45:00|17743.7|17738.7|17736.2|17731.2|17748.7|17743.7|17734.7|17729.7|274
1696909800000|2023-10-10 03:50:00|17736.7|17731.7|17738.2|17733.2|17740.7|17735.7|17731.7|17726.7|943
1696910100000|2023-10-10 03:55:00|17737.7|17732.7|17736.2|17731.2|17739.7|17734.7|17729.7|17724.7|412
1696910400000|2023-10-10 04:00:00|17748.7|17718.7|17746|17716|17748.7|17718.7|17746|17716|0
1696910700000|2023-10-10 04:05:00|17746.6|17716.6|17744.5|17714.5|17746.9|17716.9|17744.5|17714.5|0
1696911000000|2023-10-10 04:10:00|17743.9|17713.9|17744.4|17714.4|17745.6|17715.6|17742.6|17712.6|0
1696911300000|2023-10-10 04:15:00|17744.1|17714.1|17742.5|17712.5|17744.4|17714.4|17742.5|17712.5|0
1696911600000|2023-10-10 04:20:00|17743.1|17713.1|17744.7|17714.7|17744.7|17714.7|17742.5|17712.5|0
1696911900000|2023-10-10 04:25:00|17745.3|17715.3|17733|17703|17745.3|17715.3|17733|17703|0
1696912200000|2023-10-10 04:30:00|17733.6|17703.6|17733.3|17703.3|17734.5|17704.5|17731.2|17701.2|0
1696912500000|2023-10-10 04:35:00|17732.8|17702.8|17732.2|17702.2|17733.3|17703.3|17732.2|17702.2|0
1696912800000|2023-10-10 04:40:00|17731.6|17701.6|17733|17703|17735.4|17705.4|17731.6|17701.6|0
1696913100000|2023-10-10 04:45:00|17733.1|17703.1|17747.5|17717.5|17747.5|17717.5|17732.2|17702.2|0
1696913400000|2023-10-10 04:50:00|17746.9|17716.9|17746.9|17716.9|17747.5|17717.5|17746|17716|0
1696913700000|2023-10-10 04:55:00|17747.2|17717.2|17746|17716|17747.5|17717.5|17745.9|17715.9|13
1696914000000|2023-10-10 05:00:00|17745.4|17715.4|17730.2|17725.2|17747.5|17728.2|17711.2|17706.2|1675
1696914300000|2023-10-10 05:05:00|17730.7|17725.7|17746.2|17741.2|17750.7|17745.7|17723.2|17718.2|890
1696914600000|2023-10-10 05:10:00|17746.7|17741.7|17729.7|17724.7|17747.2|17742.2|17726.2|17721.2|909
1696914900000|2023-10-10 05:15:00|17729.2|17724.2|17715.7|17710.7|17729.2|17724.2|17709.2|17704.2|847
1696915200000|2023-10-10 05:20:00|17716.2|17711.2|17706.2|17701.2|17720.2|17715.2|17705.7|17700.7|559
1696915500000|2023-10-10 05:25:00|17705.7|17700.7|17688.7|17683.7|17708.7|17703.7|17687.2|17682.2|735
1696915800000|2023-10-10 05:30:00|17687.2|17682.2|17716.7|17711.7|17720.7|17715.7|17684.2|17679.2|782
1696916100000|2023-10-10 05:35:00|17716.2|17711.2|17734.7|17729.7|17735.7|17730.7|17714.7|17709.7|673
1696916400000|2023-10-10 05:40:00|17735.7|17730.7|17741.2|17736.2|17756.2|17751.2|17732.2|17727.2|891
1696916700000|2023-10-10 05:45:00|17741.7|17736.7|17732.2|17727.2|17745.2|17740.2|17725.7|17720.7|645
1696917000000|2023-10-10 05:50:00|17732.7|17727.7|17697.2|17692.2|17734.2|17729.2|17697.2|17692.2|561
1696917300000|2023-10-10 05:55:00|17697.7|17692.7|17698.7|17693.7|17708.2|17703.2|17688.2|17683.2|723
1696917600000|2023-10-10 06:00:00|17697.2|17692.2|17700.2|17695.2|17706.2|17701.2|17686.2|17681.2|740
1696917900000|2023-10-10 06:05:00|17698.2|17693.2|17664.2|17659.2|17708.2|17703.2|17661.7|17656.7|1083
1696918200000|2023-10-10 06:10:00|17664.7|17659.7|17646.7|17641.7|17668.2|17663.2|17645.7|17640.7|1156
1696918500000|2023-10-10 06:15:00|17648.2|17643.2|17659.2|17654.2|17659.2|17654.2|17638.7|17633.7|1062
1696918800000|2023-10-10 06:20:00|17658.2|17653.2|17665.2|17660.2|17665.7|17660.7|17643.7|17638.7|860
1696919100000|2023-10-10 06:25:00|17665.7|17660.7|17656.7|17651.7|17670.2|17665.2|17651.2|17646.2|524
1696919400000|2023-10-10 06:30:00|17657.2|17652.2|17647.7|17642.7|17661.7|17656.7|17639.7|17634.7|506
1696919700000|2023-10-10 06:35:00|17647.2|17642.2|17640.2|17635.2|17659.2|17654.2|17632.7|17627.7|607
1696920000000|2023-10-10 06:40:00|17639.7|17634.7|17636.2|17631.2|17645.7|17640.7|17632.7|17627.7|418
1696920300000|2023-10-10 06:45:00|17635.7|17630.7|17647.7|17642.7|17649.2|17644.2|17635.2|17630.2|463
1696920600000|2023-10-10 06:50:00|17648.2|17643.2|17656.2|17651.2|17658.7|17653.7|17640.7|17635.7|473
1696920900000|2023-10-10 06:55:00|17656.7|17651.7|17658.2|17653.2|17661.2|17656.2|17653.2|17648.2|435
1696921200000|2023-10-10 07:00:00|17658.7|17653.7|17661.7|17656.7|17671.7|17666.7|17651.2|17646.2|775
1696921500000|2023-10-10 07:05:00|17661.2|17656.2|17659.2|17654.2|17672.2|17667.2|17651.7|17646.7|873
1696921800000|2023-10-10 07:10:00|17659.7|17654.7|17641.7|17636.7|17660.2|17655.2|17639.7|17634.7|1029
1696922100000|2023-10-10 07:15:00|17641.2|17636.2|17652.7|17647.7|17658.2|17653.2|17626.7|17621.7|1194
1696922400000|2023-10-10 07:20:00|17651.7|17646.7|17670.7|17665.7|17673.2|17668.2|17650.7|17645.7|1117
1696922700000|2023-10-10 07:25:00|17671.2|17666.2|17661.2|17656.2|17673.2|17668.2|17661.2|17656.2|785
1696923000000|2023-10-10 07:30:00|17662.2|17657.2|17658.2|17653.2|17671.2|17666.2|17657.2|17652.2|837
1696923300000|2023-10-10 07:35:00|17658.7|17653.7|17677.2|17672.2|17679.7|17674.7|17655.7|17650.7|684
1696923600000|2023-10-10 07:40:00|17677.7|17672.7|17671.2|17666.2|17679.2|17674.2|17667.2|17662.2|1727
1696923900000|2023-10-10 07:45:00|17671.7|17666.7|17661.7|17656.7|17674.2|17669.2|17646.2|17641.2|2419
1696924200000|2023-10-10 07:50:00|17660.2|17655.2|17654.7|17649.7|17667.2|17662.2|17648.7|17643.7|2191
1696924500000|2023-10-10 07:55:00|17654.2|17649.2|17678.7|17673.7|17681.2|17676.2|17654.2|17649.2|1334
1696924800000|2023-10-10 08:00:00|17678.2|17673.2|17661.7|17656.7|17680.2|17675.2|17659.7|17654.7|926
1696925100000|2023-10-10 08:05:00|17661.2|17656.2|17640.2|17635.2|17672.2|17667.2|17637.2|17632.2|1260
1696925400000|2023-10-10 08:10:00|17641.2|17636.2|17726.7|17721.7|17772.2|17767.2|17637.7|17632.7|4260
1696925700000|2023-10-10 08:15:00|17727.7|17722.7|17758.2|17753.2|17780.2|17775.2|17725.7|17720.7|2667
1696926000000|2023-10-10 08:20:00|17758.7|17753.7|17798.7|17793.7|17805.2|17800.2|17757.2|17752.2|1389
1696926300000|2023-10-10 08:25:00|17797.2|17792.2|17824.7|17819.7|17834.7|17829.7|17797.2|17792.2|1711
1696926600000|2023-10-10 08:30:00|17841.2|17811.2|17839.7|17809.7|17845.6|17815.6|17830.8|17800.8|0
1696926900000|2023-10-10 08:35:00|17840|17810|17827.7|17797.7|17840.4|17810.4|17826|17796|0
1696927200000|2023-10-10 08:40:00|17827.1|17797.1|17817.1|17787.1|17827.7|17797.7|17814.3|17784.3|0
1696927500000|2023-10-10 08:45:00|17817.4|17787.4|17823|17793|17827.1|17797.1|17817.4|17787.4|0
1696927800000|2023-10-10 08:50:00|17822.7|17792.7|17825.4|17795.4|17826.3|17796.3|17820.6|17790.6|0
1696928100000|2023-10-10 08:55:00|17826|17796|17824.3|17794.3|17828.7|17798.7|17821.5|17791.5|0
1696928400000|2023-10-10 09:00:00|17824.6|17794.6|17788|17758|17824.6|17794.6|17778.5|17748.5|0
1696928700000|2023-10-10 09:05:00|17787.3|17757.3|17787.3|17757.3|17790.4|17760.4|17783.5|17753.5|0
1696929000000|2023-10-10 09:10:00|17787|17757|17791.8|17761.8|17792.7|17762.7|17786.4|17756.4|0
1696929300000|2023-10-10 09:15:00|17809.7|17801.7|17809.7|17801.7|17832.2|17824.2|17782.7|17774.7|791
1696929600000|2023-10-10 09:20:00|17809.2|17801.2|17820.2|17812.2|17830.2|17822.2|17805.7|17797.7|259
1696929900000|2023-10-10 09:25:00|17819.7|17811.7|17826.7|17818.7|17828.7|17820.7|17814.7|17806.7|250
1696930200000|2023-10-10 09:30:00|17827.2|17819.2|17829.7|17821.7|17831.2|17823.2|17807.7|17799.7|213
1696930500000|2023-10-10 09:35:00|17830.2|17822.2|17829.7|17821.7|17832.7|17824.7|17818.7|17810.7|262
1696930800000|2023-10-10 09:40:00|17830.2|17822.2|17834.2|17826.2|17838.2|17830.2|17828.2|17820.2|232
1696931100000|2023-10-10 09:45:00|17833.7|17825.7|17821.7|17813.7|17838.2|17830.2|17821.7|17813.7|162
1696931400000|2023-10-10 09:50:00|17822.2|17814.2|17821.7|17813.7|17834.7|17826.7|17821.2|17813.2|107
1696931700000|2023-10-10 09:55:00|17822.2|17814.2|17806.2|17798.2|17823.2|17815.2|17804.7|17796.7|242
1696932000000|2023-10-10 10:00:00|17805.2|17797.2|17798.7|17790.7|17807.2|17799.2|17795.7|17787.7|235
1696932300000|2023-10-10 10:05:00|17798.2|17790.2|17805.7|17797.7|17808.7|17800.7|17796.7|17788.7|89
1696932600000|2023-10-10 10:10:00|17805.2|17797.2|17797.7|17789.7|17807.7|17799.7|17789.2|17781.2|145
1696932900000|2023-10-10 10:15:00|17797.2|17789.2|17788.7|17780.7|17801.7|17793.7|17787.7|17779.7|98
1696933200000|2023-10-10 10:20:00|17789.2|17781.2|17794.2|17786.2|17798.2|17790.2|17788.7|17780.7|92
1696933500000|2023-10-10 10:25:00|17793.7|17785.7|17793.7|17785.7|17804.2|17796.2|17793.2|17785.2|157
1696933800000|2023-10-10 10:30:00|17794.2|17786.2|17795.2|17787.2|17797.7|17789.7|17791.7|17783.7|78
1696934100000|2023-10-10 10:35:00|17793.7|17785.7|17787.7|17779.7|17794.2|17786.2|17784.2|17776.2|90
1696934400000|2023-10-10 10:40:00|17788.2|17780.2|17800.2|17792.2|17801.2|17793.2|17787.7|17779.7|7
1696934700000|2023-10-10 10:45:00|17800.7|17792.7|17801.7|17793.7|17801.7|17793.7|17798.7|17790.7|30
1696935000000|2023-10-10 10:50:00|17801.2|17793.2|17807.2|17799.2|17809.7|17801.7|17800.7|17792.7|50
1696935300000|2023-10-10 10:55:00|17806.7|17798.7|17791.2|17783.2|17807.7|17799.7|17789.7|17781.7|74
1696935600000|2023-10-10 11:00:00|17791.7|17783.7|17785.7|17777.7|17793.2|17785.2|17785.7|17777.7|70
1696935900000|2023-10-10 11:05:00|17786.2|17778.2|17776.7|17768.7|17786.7|17778.7|17772.2|17764.2|238
1696936200000|2023-10-10 11:10:00|17776.2|17768.2|17768.7|17760.7|17777.2|17769.2|17758.2|17750.2|143
1696936500000|2023-10-10 11:15:00|17769.2|17761.2|17778.7|17770.7|17779.2|17771.2|17764.7|17756.7|65
1696936800000|2023-10-10 11:20:00|17779.2|17771.2|17783.2|17775.2|17784.7|17776.7|17771.7|17763.7|81
1696937100000|2023-10-10 11:25:00|17783.7|17775.7|17777.7|17769.7|17784.2|17776.2|17776.7|17768.7|49
1696937400000|2023-10-10 11:30:00|17776.7|17768.7|17770.2|17762.2|17786.2|17778.2|17769.7|17761.7|77
1696937700000|2023-10-10 11:35:00|17769.7|17761.7|17787.2|17779.2|17788.2|17780.2|17761.7|17753.7|242
1696938000000|2023-10-10 11:40:00|17786.7|17778.7|17785.2|17777.2|17791.7|17783.7|17779.7|17771.7|119
1696938300000|2023-10-10 11:45:00|17784.7|17776.7|17774.7|17766.7|17786.2|17778.2|17774.2|17766.2|112
1696938600000|2023-10-10 11:50:00|17774.2|17766.2|17768.7|17760.7|17774.2|17766.2|17765.7|17757.7|40
1696938900000|2023-10-10 11:55:00|17768.2|17760.2|17765.7|17757.7|17770.7|17762.7|17762.7|17754.7|55
1696939200000|2023-10-10 12:00:00|17765.2|17757.2|17770.7|17762.7|17777.2|17769.2|17758.7|17750.7|76
1696939500000|2023-10-10 12:05:00|17771.2|17763.2|17778.2|17770.2|17778.7|17770.7|17770.7|17762.7|41
1696939800000|2023-10-10 12:10:00|17778.7|17770.7|17786.2|17778.2|17787.2|17779.2|17774.2|17766.2|50
1696940100000|2023-10-10 12:15:00|17786.7|17778.7|17775.7|17767.7|17787.2|17779.2|17774.2|17766.2|27
1696940400000|2023-10-10 12:20:00|17776.2|17768.2|17774.7|17766.7|17783.2|17775.2|17770.7|17762.7|41
1696940700000|2023-10-10 12:25:00|17775.2|17767.2|17773.2|17765.2|17779.2|17771.2|17769.2|17761.2|44
1696941000000|2023-10-10 12:30:00|17773.7|17765.7|17778.7|17770.7|17783.2|17775.2|17773.7|17765.7|25
1696941300000|2023-10-10 12:35:00|17777.7|17769.7|17781.7|17773.7|17781.7|17773.7|17771.7|17763.7|24
1696941600000|2023-10-10 12:40:00|17781.2|17773.2|17780.7|17772.7|17785.2|17777.2|17775.2|17767.2|30
1696941900000|2023-10-10 12:45:00|17781.2|17773.2|17783.7|17775.7|17786.7|17778.7|17777.2|17769.2|33
1696942200000|2023-10-10 12:50:00|17784.2|17776.2|17798.7|17790.7|17799.2|17791.2|17776.7|17768.7|99
1696942500000|2023-10-10 12:55:00|17798.2|17790.2|17807.7|17799.7|17807.7|17799.7|17796.2|17788.2|131
1696942800000|2023-10-10 13:00:00|17807.2|17799.2|17790.2|17782.2|17808.2|17800.2|17789.7|17781.7|105
1696943100000|2023-10-10 13:05:00|17789.7|17781.7|17794.7|17786.7|17802.7|17794.7|17789.2|17781.2|130
1696943400000|2023-10-10 13:10:00|17795.2|17787.2|17810.2|17802.2|17810.7|17802.7|17794.7|17786.7|71
1696943700000|2023-10-10 13:15:00|17810.7|17802.7|17813.7|17805.7|17817.2|17809.2|17808.7|17800.7|138
1696944000000|2023-10-10 13:20:00|17813.2|17805.2|17792.2|17784.2|17813.2|17805.2|17791.7|17783.7|167
1696944300000|2023-10-10 13:25:00|17791.7|17783.7|17795.7|17787.7|17799.7|17791.7|17790.7|17782.7|83
1696944600000|2023-10-10 13:30:00|17795.2|17787.2|17818.7|17810.7|17831.7|17823.7|17778.2|17770.2|655
1696944900000|2023-10-10 13:35:00|17818.2|17810.2|17826.2|17818.2|17831.7|17823.7|17813.7|17805.7|249
1696945200000|2023-10-10 13:40:00|17825.7|17817.7|17825.2|17817.2|17839.7|17831.7|17815.2|17807.2|329
1696945500000|2023-10-10 13:45:00|17825.7|17817.7|17845.2|17837.2|17845.2|17837.2|17810.2|17802.2|409
1696945800000|2023-10-10 13:50:00|17846.7|17838.7|17842.7|17834.7|17859.7|17851.7|17837.2|17829.2|448
1696946100000|2023-10-10 13:55:00|17841.2|17833.2|17867.7|17859.7|17867.7|17859.7|17834.2|17826.2|225
1696946400000|2023-10-10 14:00:00|17869.2|17861.2|17894.7|17886.7|17894.7|17886.7|17862.2|17854.2|556
1696946700000|2023-10-10 14:05:00|17894.2|17886.2|17898.2|17890.2|17910.7|17902.7|17891.7|17883.7|396
1696947000000|2023-10-10 14:10:00|17897.7|17889.7|17911.7|17903.7|17911.7|17903.7|17893.7|17885.7|350
1696947300000|2023-10-10 14:15:00|17911.2|17903.2|17922.7|17914.7|17922.7|17914.7|17895.7|17887.7|496
1696947600000|2023-10-10 14:20:00|17921.2|17913.2|17924.2|17916.2|17928.2|17920.2|17909.2|17901.2|434
1696947900000|2023-10-10 14:25:00|17924.7|17916.7|17934.7|17926.7|17942.2|17934.2|17921.2|17913.2|752
1696948200000|2023-10-10 14:30:00|17935.2|17927.2|17951.7|17943.7|17955.7|17947.7|17930.7|17922.7|566
1696948500000|2023-10-10 14:35:00|17950.7|17942.7|17939.7|17931.7|17956.2|17948.2|17937.7|17929.7|315
1696948800000|2023-10-10 14:40:00|17937.7|17929.7|17925.2|17917.2|17947.2|17939.2|17924.7|17916.7|350
1696949100000|2023-10-10 14:45:00|17925.7|17917.7|17914.7|17906.7|17925.7|17917.7|17911.7|17903.7|274
1696949400000|2023-10-10 14:50:00|17914.2|17906.2|17926.2|17918.2|17940.7|17932.7|17911.7|17903.7|349
1696949700000|2023-10-10 14:55:00|17925.7|17917.7|17928.7|17920.7|17933.7|17925.7|17919.7|17911.7|114
1696950000000|2023-10-10 15:00:00|17928.2|17920.2|17930.7|17922.7|17932.2|17924.2|17924.7|17916.7|83
1696950300000|2023-10-10 15:05:00|17930.2|17922.2|17931.7|17923.7|17945.2|17937.2|17929.2|17921.2|167
1696950600000|2023-10-10 15:10:00|17932.2|17924.2|17945.7|17937.7|17946.2|17938.2|17928.2|17920.2|86
1696950900000|2023-10-10 15:15:00|17945.2|17937.2|17932.2|17924.2|17947.7|17939.7|17929.2|17921.2|316
1696951200000|2023-10-10 15:20:00|17933.2|17925.2|17921.7|17913.7|17933.7|17925.7|17914.7|17906.7|177
1696951500000|2023-10-10 15:25:00|17921.2|17913.2|17915.7|17907.7|17929.2|17921.2|17914.2|17906.2|133
1696951800000|2023-10-10 15:30:00|17916.7|17908.7|17924.2|17916.2|17930.2|17922.2|17912.7|17904.7|154
1696952100000|2023-10-10 15:35:00|17924.7|17916.7|17923.2|17915.2|17925.7|17917.7|17914.2|17906.2|110
1696952400000|2023-10-10 15:40:00|17923.7|17915.7|17931.7|17923.7|17934.2|17926.2|17920.7|17912.7|208
1696952700000|2023-10-10 15:45:00|17929.2|17921.2|17922.7|17914.7|17932.2|17924.2|17916.2|17908.2|185
1696953000000|2023-10-10 15:50:00|17923.2|17915.2|17920.2|17912.2|17927.2|17919.2|17919.7|17911.7|94
1696953300000|2023-10-10 15:55:00|17920.7|17912.7|17930.7|17922.7|17932.2|17924.2|17919.7|17911.7|95
1696953600000|2023-10-10 16:00:00|17931.2|17923.2|17928.7|17920.7|17931.7|17923.7|17925.2|17917.2|59
1696953900000|2023-10-10 16:05:00|17929.2|17921.2|17927.7|17919.7|17929.7|17921.7|17924.7|17916.7|21
1696954200000|2023-10-10 16:10:00|17927.2|17919.2|17929.7|17921.7|17933.7|17925.7|17926.7|17918.7|32
1696954500000|2023-10-10 16:15:00|17930.2|17922.2|17933.7|17925.7|17934.2|17926.2|17925.2|17917.2|95
1696954800000|2023-10-10 16:20:00|17933.2|17925.2|17930.7|17922.7|17934.7|17926.7|17924.2|17916.2|144
1696955100000|2023-10-10 16:25:00|17930.2|17922.2|17936.7|17928.7|17939.7|17931.7|17929.7|17921.7|59
1696955400000|2023-10-10 16:30:00|17936.2|17928.2|17940.2|17932.2|17940.2|17932.2|17932.2|17924.2|41
1696955700000|2023-10-10 16:35:00|17939.7|17931.7|17937.7|17929.7|17940.7|17932.7|17936.2|17928.2|135
1696956000000|2023-10-10 16:40:00|17938.2|17930.2|17940.7|17932.7|17942.2|17934.2|17937.2|17929.2|112
1696956300000|2023-10-10 16:45:00|17941.2|17933.2|17926.7|17918.7|17942.7|17934.7|17926.2|17918.2|81
1696956600000|2023-10-10 16:50:00|17926.2|17918.2|17927.2|17919.2|17932.7|17924.7|17923.2|17915.2|47
1696956900000|2023-10-10 16:55:00|17927.7|17919.7|17929.7|17921.7|17929.7|17921.7|17922.2|17914.2|34
1696957200000|2023-10-10 17:00:00|17929.2|17921.2|17906.2|17898.2|17929.2|17921.2|17906.2|17898.2|147
1696957500000|2023-10-10 17:05:00|17906.7|17898.7|17905.7|17897.7|17912.2|17904.2|17901.7|17893.7|210
1696957800000|2023-10-10 17:10:00|17906.2|17898.2|17900.7|17892.7|17913.2|17905.2|17898.2|17890.2|78
1696958100000|2023-10-10 17:15:00|17901.2|17893.2|17913.7|17905.7|17915.2|17907.2|17896.2|17888.2|65
1696958400000|2023-10-10 17:20:00|17914.2|17906.2|17923.7|17915.7|17926.7|17918.7|17912.2|17904.2|85
1696958700000|2023-10-10 17:25:00|17923.2|17915.2|17924.7|17916.7|17926.7|17918.7|17918.7|17910.7|59
1696959000000|2023-10-10 17:30:00|17925.7|17917.7|17917.7|17909.7|17927.2|17919.2|17915.2|17907.2|43
1696959300000|2023-10-10 17:35:00|17918.2|17910.2|17920.2|17912.2|17926.7|17918.7|17916.2|17908.2|128
1696959600000|2023-10-10 17:40:00|17919.7|17911.7|17929.2|17921.2|17930.2|17922.2|17917.2|17909.2|50
1696959900000|2023-10-10 17:45:00|17929.7|17921.7|17938.2|17930.2|17939.2|17931.2|17925.7|17917.7|57
1696960200000|2023-10-10 17:50:00|17937.7|17929.7|17931.2|17923.2|17939.7|17931.7|17924.7|17916.7|72
1696960500000|2023-10-10 17:55:00|17931.7|17923.7|17933.7|17925.7|17935.2|17927.2|17929.7|17921.7|34
1696960800000|2023-10-10 18:00:00|17934.2|17926.2|17940.7|17932.7|17941.2|17933.2|17929.7|17921.7|45
1696961100000|2023-10-10 18:05:00|17940.2|17932.2|17933.2|17925.2|17940.7|17932.7|17932.7|17924.7|36
1696961400000|2023-10-10 18:10:00|17933.7|17925.7|17933.2|17925.2|17940.2|17932.2|17932.7|17924.7|19
1696961700000|2023-10-10 18:15:00|17933.7|17925.7|17936.7|17928.7|17937.7|17929.7|17931.7|17923.7|35
1696962000000|2023-10-10 18:20:00|17937.7|17929.7|17935.2|17927.2|17939.2|17931.2|17930.7|17922.7|109
1696962300000|2023-10-10 18:25:00|17934.7|17926.7|17940.2|17932.2|17945.2|17937.2|17928.2|17920.2|146
1696962600000|2023-10-10 18:30:00|17939.7|17931.7|17948.7|17940.7|17949.7|17941.7|17939.2|17931.2|66
1696962900000|2023-10-10 18:35:00|17949.2|17941.2|17941.2|17933.2|17949.2|17941.2|17932.2|17924.2|167
1696963200000|2023-10-10 18:40:00|17941.7|17933.7|17951.7|17943.7|17954.2|17946.2|17940.2|17932.2|130
1696963500000|2023-10-10 18:45:00|17952.2|17944.2|17956.7|17948.7|17959.7|17951.7|17951.2|17943.2|126
1696963800000|2023-10-10 18:50:00|17956.2|17948.2|17937.2|17929.2|17956.7|17948.7|17937.2|17929.2|90
1696964100000|2023-10-10 18:55:00|17936.2|17928.2|17947.6|17917.6|17947.6|17931.2|17929.7|17917.6|92
1696964400000|2023-10-10 19:00:00|17945.2|17915.2|17952.7|17922.7|17952.9|17922.9|17944.5|17914.5|0
1696964700000|2023-10-10 19:05:00|17952.6|17922.6|17952.6|17922.6|17953|17923|17948.5|17918.5|0
1696965000000|2023-10-10 19:10:00|17952.5|17922.5|17953.8|17923.8|17956.6|17926.6|17950.7|17920.7|0
1696965300000|2023-10-10 19:15:00|17954.1|17924.1|17977.2|17947.2|17977.4|17947.4|17953.2|17923.2|0
1696965600000|2023-10-10 19:20:00|17977.1|17947.1|17971.2|17941.2|18045.7|18015.7|17964.1|17934.1|0
1696965900000|2023-10-10 19:25:00|17971|17941|17947.6|17917.6|17979|17949|17947.6|17917.6|0
1696966200000|2023-10-10 19:30:00|17957|17927|17961.1|17931.1|17980.5|17950.5|17952.7|17922.7|0
1696966500000|2023-10-10 19:35:00|17960.9|17930.9|17964.3|17934.3|17965.6|17935.6|17959.5|17929.5|0
1696966800000|2023-10-10 19:40:00|17964.2|17934.2|17958.5|17928.5|17967.7|17937.7|17956.2|17926.2|0
1696967100000|2023-10-10 19:45:00|17958.7|17928.7|17964.9|17934.9|17964.9|17934.9|17955.3|17925.3|0
1696967400000|2023-10-10 19:50:00|17964.8|17934.8|17930|17900|17964.8|17934.8|17928.8|17898.8|0
1696967700000|2023-10-10 19:55:00|17931|17901|17914.3|17884.3|17936.3|17906.3|17908.3|17878.3|0
1696968000000|2023-10-10 20:00:00|17914.9|17884.9|17918.3|17888.3|17918.3|17888.3|17910.2|17880.2|0
1696968300000|2023-10-10 20:05:00|17917.7|17887.7|17897.4|17867.4|17918.3|17888.3|17896.7|17866.7|0
1696968600000|2023-10-10 20:10:00|17898|17868|17899.2|17869.2|17902.6|17872.6|17898|17868|0
1696968900000|2023-10-10 20:15:00|17899.5|17869.5|17920.9|17890.9|17923.7|17893.7|17898.8|17868.8|0
1696969200000|2023-10-10 20:20:00|17920.3|17890.3|17919.8|17889.8|17921.6|17891.6|17919.1|17889.1|0
1696969500000|2023-10-10 20:25:00|17920.4|17890.4|17938.3|17908.3|17940|17910|17919.8|17889.8|0
1696969800000|2023-10-10 20:30:00|17938.9|17908.9|17938.5|17908.5|17939.6|17909.6|17938.1|17908.1|0
1696970100000|2023-10-10 20:35:00|17939.5|17909.5|17958.1|17928.1|17961.1|17931.1|17939.5|17909.5|0
1696970400000|2023-10-10 20:40:00|17958.7|17928.7|17956.9|17926.9|17958.8|17928.8|17956.8|17926.8|0
1696970700000|2023-10-10 20:45:00|17957.5|17927.5|17957|17927|17957.6|17927.6|17956.9|17926.9|0
1696971000000|2023-10-10 20:50:00|17956.7|17926.7|17957.4|17927.4|17957.4|17927.4|17956.7|17926.7|0
1696971300000|2023-10-10 20:55:00|17956.8|17926.8|17956.9|17926.9|17958|17928|17956.6|17926.6|0
1696971600000|2023-10-10 21:00:00|17957|17927|17957.4|17927.4|17957.4|17927.4|17956.8|17926.8|0
1696971900000|2023-10-10 21:05:00|17957.1|17927.1|17956.7|17926.7|17957.1|17927.1|17956.5|17926.5|0
1696972200000|2023-10-10 21:10:00|17945|17915|17929.4|17899.4|17945|17915|17929|17899|0
1696972500000|2023-10-10 21:15:00|17929.5|17899.5|17930.1|17900.1|17930.7|17900.7|17929.2|17899.2|0
1696972800000|2023-10-10 21:20:00|17930.2|17900.2|17929.9|17899.9|17930.2|17900.2|17929.9|17899.9|0
1696973100000|2023-10-10 21:25:00|17930.3|17900.3|17930.6|17900.6|17930.6|17900.6|17930|17900|0
1696973400000|2023-10-10 21:30:00|17930.5|17900.5|17929.4|17899.4|17930.7|17900.7|17929.4|17899.4|0
1696973700000|2023-10-10 21:35:00|17929.1|17899.1|17929.1|17899.1|17929.1|17899.1|17929.1|17899.1|0
1696974300000|2023-10-10 21:45:00|17928.9|17898.9|17930.4|17900.4|17930.4|17900.4|17927.7|17897.7|0
1696974600000|2023-10-10 21:50:00|17929.3|17899.3|17928.6|17898.6|17929.3|17899.3|17928.5|17898.5|0
1696974900000|2023-10-10 21:55:00|17928.8|17898.8|17928.8|17898.8|17929|17899|17928.4|17898.4|0
1696975200000|2023-10-10 22:00:00|17928.9|17898.9|17928.8|17898.8|17932.5|17902.5|17928.8|17898.8|0
1696975500000|2023-10-10 22:05:00|17929.4|17899.4|17923.6|17893.6|17929.5|17899.5|17921.6|17891.6|0
1696975800000|2023-10-10 22:10:00|17923|17893|17924|17894|17924|17894|17922.9|17892.9|0
1696976100000|2023-10-10 22:15:00|17923.4|17893.4|17924.7|17894.7|17924.7|17894.7|17921.4|17891.4|0
1696976400000|2023-10-10 22:20:00|17925.3|17895.3|17925.3|17895.3|17926|17896|17924.7|17894.7|0
1696976700000|2023-10-10 22:25:00|17924.7|17894.7|17924.7|17894.7|17925.3|17895.3|17924.7|17894.7|0
1696977000000|2023-10-10 22:30:00|17925.3|17895.3|17941.7|17911.7|17941.7|17911.7|17924.7|17894.7|0
1696977300000|2023-10-10 22:35:00|17941.1|17911.1|17951.1|17921.1|17951.5|17921.5|17941|17911|0
1696977600000|2023-10-10 22:40:00|17951.7|17921.7|17951.1|17921.1|17952.4|17922.4|17951.1|17921.1|0
1696977900000|2023-10-10 22:45:00|17951.7|17921.7|17952.5|17922.5|17952.5|17922.5|17951.1|17921.1|0
1696978200000|2023-10-10 22:50:00|17952.2|17922.2|17950.1|17920.1|17952.5|17922.5|17949.7|17919.7|0
1696978500000|2023-10-10 22:55:00|17949.5|17919.5|17950.1|17920.1|17950.1|17920.1|17949.4|17919.4|0
1696978800000|2023-10-10 23:00:00|17950.7|17920.7|17951.6|17921.6|17952.3|17922.3|17950.1|17920.1|0
1696979100000|2023-10-10 23:05:00|17952.2|17922.2|17954.7|17924.7|17954.7|17924.7|17951.6|17921.6|0
1696979400000|2023-10-10 23:10:00|17954.4|17924.4|17968.7|17938.7|17969|17939|17953.4|17923.4|0
1696979700000|2023-10-10 23:15:00|17969.3|17939.3|17969|17939|17969.4|17939.4|17968.3|17938.3|0
1696980000000|2023-10-10 23:20:00|17969.5|17939.5|17969.8|17939.8|17970.7|17940.7|17969|17939|0
1696980300000|2023-10-10 23:25:00|17970.4|17940.4|17966|17936|17970.9|17940.9|17966|17936|0
1696980600000|2023-10-10 23:30:00|17966.7|17936.7|17965.2|17935.2|17966.7|17936.7|17965.2|17935.2|0
1696980900000|2023-10-10 23:35:00|17965.1|17935.1|17964.5|17934.5|17965.4|17935.4|17964.4|17934.4|0
1696981200000|2023-10-10 23:40:00|17965.1|17935.1|17965.1|17935.1|17965.2|17935.2|17964.4|17934.4|0
1696981500000|2023-10-10 23:45:00|17965.4|17935.4|17963.7|17933.7|17965.4|17935.4|17963.4|17933.4|0
1696981800000|2023-10-10 23:50:00|17963.3|17933.3|17963.1|17933.1|17963.3|17933.3|17962.4|17932.4|0
1696982100000|2023-10-10 23:55:00|17962.5|17932.5|17952.9|17922.9|17962.5|17932.5|17951.9|17921.9|0
1696982400000|2023-10-11 00:00:00|17952.3|17922.3|17967.8|17937.8|17968.1|17938.1|17951.8|17921.8|0
1696982700000|2023-10-11 00:05:00|17968.4|17938.4|17986.7|17956.7|17989.5|17959.5|17965.8|17935.8|0
1696983000000|2023-10-11 00:10:00|17987.3|17957.3|17987.8|17957.8|17988.1|17958.1|17986.1|17956.1|0
1696983300000|2023-10-11 00:15:00|17988.4|17958.4|17980.9|17950.9|17988.5|17958.5|17980.2|17950.2|0
1696983600000|2023-10-11 00:20:00|17981.5|17951.5|17987.7|17957.7|17987.7|17957.7|17981.5|17951.5|0
1696983900000|2023-10-11 00:25:00|17987.3|17957.3|17979.2|17949.2|17987.3|17957.3|17979.2|17949.2|0
1696984200000|2023-10-11 00:30:00|17979.1|17949.1|17976.2|17946.2|17984|17954|17975.3|17945.3|0
1696984500000|2023-10-11 00:35:00|17975.6|17945.6|17980.2|17950.2|17981.9|17951.9|17975.3|17945.3|0
1696984800000|2023-10-11 00:40:00|17980.5|17950.5|17978.7|17948.7|17980.5|17950.5|17977.5|17947.5|0
1696985100000|2023-10-11 00:45:00|17978.6|17948.6|17978.1|17948.1|17979.2|17949.2|17976.9|17946.9|0
1696985400000|2023-10-11 00:50:00|17977.5|17947.5|17973.3|17943.3|17977.8|17947.8|17972.7|17942.7|0
1696985700000|2023-10-11 00:55:00|17973|17943|17969.4|17939.4|17974.5|17944.5|17969.4|17939.4|0
1696986000000|2023-10-11 01:00:00|17968.8|17938.8|17965.6|17935.6|17970|17940|17962.9|17932.9|0
1696986300000|2023-10-11 01:05:00|17965.3|17935.3|17963.8|17933.8|17966.5|17936.5|17963.2|17933.2|0
1696986600000|2023-10-11 01:10:00|17964.1|17934.1|17980|17950|17980|17950|17963.8|17933.8|0
1696986900000|2023-10-11 01:15:00|17980.9|17950.9|17960.2|17955.2|17990.7|17985.7|17958.2|17950.6|2589
1696987200000|2023-10-11 01:20:00|17956.2|17951.2|17955.2|17950.2|17982.7|17977.7|17950.2|17945.2|1547
1696987500000|2023-10-11 01:25:00|17955.7|17950.7|17962.2|17957.2|17969.2|17964.2|17951.2|17946.2|663
1696987800000|2023-10-11 01:30:00|17960.7|17955.7|17953.2|17948.2|17960.7|17955.7|17906.2|17901.2|5226
1696988100000|2023-10-11 01:35:00|17954.2|17949.2|17924.7|17919.7|17977.2|17972.2|17923.7|17918.7|3110
1696988400000|2023-10-11 01:40:00|17925.2|17920.2|17948.2|17943.2|17967.2|17962.2|17921.2|17916.2|2216
1696988700000|2023-10-11 01:45:00|17950.2|17945.2|17986.2|17981.2|17999.2|17994.2|17949.2|17944.2|2743
1696989000000|2023-10-11 01:50:00|17987.2|17982.2|17974.7|17969.7|18014.7|18009.7|17974.7|17969.7|2782
1696989300000|2023-10-11 01:55:00|17977.2|17972.2|17951.7|17946.7|17979.2|17974.2|17945.2|17940.2|1823
1696989600000|2023-10-11 02:00:00|17951.2|17946.2|17933.2|17928.2|17966.2|17961.2|17931.2|17926.2|1701
1696989900000|2023-10-11 02:05:00|17932.7|17927.7|17920.2|17915.2|17942.2|17937.2|17915.2|17910.2|1704
1696990200000|2023-10-11 02:10:00|17921.2|17916.2|17930.2|17925.2|17940.7|17935.7|17914.2|17909.2|1723
1696990500000|2023-10-11 02:15:00|17930.7|17925.7|17937.7|17932.7|17954.2|17949.2|17926.7|17921.7|1403
1696990800000|2023-10-11 02:20:00|17938.2|17933.2|17907.2|17902.2|17940.7|17935.7|17891.7|17886.7|1788
1696991100000|2023-10-11 02:25:00|17907.7|17902.7|17921.2|17916.2|17936.7|17931.7|17904.2|17899.2|1071
1696991400000|2023-10-11 02:30:00|17921.7|17916.7|17936.2|17931.2|17957.2|17952.2|17920.2|17915.2|1100
1696991700000|2023-10-11 02:35:00|17939.2|17934.2|17948.2|17943.2|17956.7|17951.7|17926.7|17921.7|1446
1696992000000|2023-10-11 02:40:00|17947.7|17942.7|17952.6|17947.6|17954.6|17949.6|17931.6|17926.6|702
1696992300000|2023-10-11 02:45:00|17953.1|17948.1|17940.1|17935.1|17962.6|17957.6|17936.6|17931.6|791
1696992600000|2023-10-11 02:50:00|17939.6|17934.6|17932.1|17927.1|17947.6|17942.6|17928.1|17923.1|632
1696992900000|2023-10-11 02:55:00|17931.6|17926.6|17897.6|17892.6|17936.1|17931.1|17896.1|17891.1|1131
1696993200000|2023-10-11 03:00:00|17897.1|17892.1|17920.6|17915.6|17921.1|17916.1|17885.6|17880.6|1587
1696993500000|2023-10-11 03:05:00|17921.1|17916.1|17929.1|17924.1|17930.1|17925.1|17906.1|17901.1|624
1696993800000|2023-10-11 03:10:00|17928.6|17923.6|17934.6|17929.6|17941.6|17936.6|17922.1|17917.1|639
1696994100000|2023-10-11 03:15:00|17934.1|17929.1|17927.1|17922.1|17947.1|17942.1|17917.1|17912.1|845
1696994400000|2023-10-11 03:20:00|17926.6|17921.6|17921.1|17916.1|17932.1|17927.1|17909.6|17904.6|664
1696994700000|2023-10-11 03:25:00|17920.6|17915.6|17918.1|17913.1|17922.6|17917.6|17908.1|17903.1|413
1696995000000|2023-10-11 03:30:00|17918.6|17913.6|17933.1|17928.1|17933.1|17928.1|17917.1|17912.1|301
1696995300000|2023-10-11 03:35:00|17932.1|17927.1|17931.1|17926.1|17942.6|17937.6|17927.1|17922.1|453
1696995600000|2023-10-11 03:40:00|17931.6|17926.6|17946.1|17941.1|17947.6|17942.6|17931.1|17926.1|431
1696995900000|2023-10-11 03:45:00|17945.6|17940.6|17925.1|17920.1|17947.6|17942.6|17919.1|17914.1|368
1696996200000|2023-10-11 03:50:00|17925.6|17920.6|17921.1|17916.1|17930.1|17925.1|17920.6|17915.6|213
1696996500000|2023-10-11 03:55:00|17921.6|17916.6|17923.1|17918.1|17924.6|17919.6|17917.6|17912.6|390
1696996800000|2023-10-11 04:00:00|17936.1|17906.1|17936.6|17906.6|17938.2|17908.2|17936.1|17906.1|0
1696997100000|2023-10-11 04:05:00|17937.2|17907.2|17936.4|17906.4|17937.2|17907.2|17936.4|17906.4|0
1696997400000|2023-10-11 04:10:00|17935.8|17905.8|17936.4|17906.4|17937.3|17907.3|17935.8|17905.8|0
1696997700000|2023-10-11 04:15:00|17936.7|17906.7|17940.3|17910.3|17940.6|17910.6|17936.7|17906.7|0
1696998000000|2023-10-11 04:20:00|17939.7|17909.7|17938.8|17908.8|17940.6|17910.6|17938.8|17908.8|0
1696998300000|2023-10-11 04:25:00|17939.1|17909.1|17937|17907|17939.7|17909.7|17937|17907|0
1696998600000|2023-10-11 04:30:00|17936.7|17906.7|17934.9|17904.9|17937|17907|17933.7|17903.7|0
1696998900000|2023-10-11 04:35:00|17934.6|17904.6|17933.7|17903.7|17935.8|17905.8|17933.7|17903.7|0
1696999200000|2023-10-11 04:40:00|17933.4|17903.4|17933.4|17903.4|17934.3|17904.3|17932.2|17902.2|0
1696999500000|2023-10-11 04:45:00|17932.8|17902.8|17932.8|17902.8|17933.4|17903.4|17932.2|17902.2|0
1696999800000|2023-10-11 04:50:00|17932.6|17902.6|17933.4|17903.4|17933.4|17903.4|17932.5|17902.5|0
1697000100000|2023-10-11 04:55:00|17933.1|17903.1|17932.8|17902.8|17933.4|17903.4|17932.2|17902.2|3
1697000400000|2023-10-11 05:00:00|17921.6|17916.6|17957.6|17952.6|17961.6|17956.6|17907.1|17902.1|1643
1697000700000|2023-10-11 05:05:00|17957.1|17952.1|17960.1|17955.1|17966.6|17961.6|17946.1|17941.1|1291
1697001000000|2023-10-11 05:10:00|17959.6|17954.6|17962.1|17957.1|17974.1|17969.1|17946.6|17941.6|779
1697001300000|2023-10-11 05:15:00|17961.6|17956.6|17965.6|17960.6|17973.6|17968.6|17950.6|17945.6|567
1697001600000|2023-10-11 05:20:00|17966.1|17961.1|17982.6|17977.6|17989.6|17984.6|17956.1|17951.1|1449
1697001900000|2023-10-11 05:25:00|17982.1|17977.1|17987.1|17982.1|18001.6|17996.6|17980.1|17975.1|1048
1697002200000|2023-10-11 05:30:00|17986.6|17981.6|17997.1|17992.1|18011.1|18006.1|17984.1|17979.1|1062
1697002500000|2023-10-11 05:35:00|17996.6|17991.6|17968.6|17963.6|18001.6|17996.6|17968.1|17963.1|1389
1697002800000|2023-10-11 05:40:00|17969.1|17964.1|17980.1|17975.1|17982.6|17977.6|17960.6|17955.6|1051
1697003100000|2023-10-11 05:45:00|17980.6|17975.6|18010.1|18005.1|18029.6|18024.6|17979.1|17974.1|1962
1697003400000|2023-10-11 05:50:00|18009.6|18004.6|18000.6|17995.6|18018.1|18013.1|17997.6|17992.6|888
1697003700000|2023-10-11 05:55:00|18000.1|17995.1|17971.1|17966.1|18001.1|17996.1|17970.1|17965.1|906
1697004000000|2023-10-11 06:00:00|17971.6|17966.6|17930.1|17925.1|17978.6|17973.6|17930.1|17925.1|1906
1697004300000|2023-10-11 06:05:00|17930.6|17925.6|17908.1|17903.1|17937.1|17932.1|17901.6|17896.6|1636
1697004600000|2023-10-11 06:10:00|17907.6|17902.6|17922.1|17917.1|17927.6|17922.6|17907.1|17902.1|808
1697004900000|2023-10-11 06:15:00|17921.6|17916.6|17908.6|17903.6|17926.1|17921.1|17905.6|17900.6|800
1697005200000|2023-10-11 06:20:00|17908.1|17903.1|17908.1|17903.1|17922.1|17917.1|17906.1|17901.1|923
1697005500000|2023-10-11 06:25:00|17907.6|17902.6|17925.6|17920.6|17929.1|17924.1|17907.1|17902.1|626
1697005800000|2023-10-11 06:30:00|17926.1|17921.1|17937.1|17932.1|17938.1|17933.1|17921.1|17916.1|614
1697006100000|2023-10-11 06:35:00|17937.6|17932.6|17947.1|17942.1|17947.6|17942.6|17933.1|17928.1|623
1697006400000|2023-10-11 06:40:00|17946.6|17941.6|17948.6|17943.6|17961.6|17956.6|17945.6|17940.6|891
1697006700000|2023-10-11 06:45:00|17948.1|17943.1|17959.6|17954.6|17962.6|17957.6|17946.1|17941.1|573
1697007000000|2023-10-11 06:50:00|17959.1|17954.1|17945.1|17940.1|17961.6|17956.6|17943.1|17938.1|409
1697007300000|2023-10-11 06:55:00|17944.6|17939.6|17928.6|17923.6|17949.1|17944.1|17927.6|17922.6|498
1697007600000|2023-10-11 07:00:00|17929.6|17924.6|17928.1|17923.1|17939.1|17934.1|17927.6|17922.6|554
1697007900000|2023-10-11 07:05:00|17927.6|17922.6|17921.1|17916.1|17938.1|17933.1|17919.6|17914.6|639
1697008200000|2023-10-11 07:10:00|17920.6|17915.6|17924.6|17919.6|17927.6|17922.6|17913.6|17908.6|441
1697008500000|2023-10-11 07:15:00|17924.1|17919.1|17922.1|17917.1|17928.1|17923.1|17914.1|17909.1|653
1697008800000|2023-10-11 07:20:00|17922.6|17917.6|17923.1|17918.1|17930.6|17925.6|17916.6|17911.6|491
1697009100000|2023-10-11 07:25:00|17923.6|17918.6|17911.6|17906.6|17927.1|17922.1|17905.1|17900.1|703
1697009400000|2023-10-11 07:30:00|17912.1|17907.1|17909.6|17904.6|17919.6|17914.6|17908.6|17903.6|514
1697009700000|2023-10-11 07:35:00|17909.1|17904.1|17923.6|17918.6|17925.1|17920.1|17908.6|17903.6|532
1697010000000|2023-10-11 07:40:00|17924.1|17919.1|17951.1|17946.1|17954.6|17949.6|17923.6|17918.6|935
1697010300000|2023-10-11 07:45:00|17951.6|17946.6|17954.6|17949.6|17954.6|17949.6|17947.1|17942.1|560
1697010600000|2023-10-11 07:50:00|17954.1|17949.1|17946.6|17941.6|17960.6|17955.6|17941.6|17936.6|1025
1697010900000|2023-10-11 07:55:00|17946.1|17941.1|17938.1|17933.1|17946.6|17941.6|17930.1|17925.1|1381
1697011200000|2023-10-11 08:00:00|17939.6|17934.6|17919.1|17914.1|17940.1|17935.1|17916.6|17911.6|1714
1697011500000|2023-10-11 08:05:00|17919.6|17914.6|17892.1|17887.1|17924.1|17919.1|17878.6|17873.6|2533
1697011800000|2023-10-11 08:10:00|17891.1|17886.1|17884.1|17879.1|17892.6|17887.6|17877.1|17872.1|990
1697012100000|2023-10-11 08:15:00|17885.1|17880.1|17881.1|17876.1|17885.6|17880.6|17866.6|17861.6|1244
1697012400000|2023-10-11 08:20:00|17882.1|17877.1|17880.1|17875.1|17889.1|17884.1|17879.6|17874.6|733
1697012700000|2023-10-11 08:25:00|17880.6|17875.6|17892.1|17887.1|17899.6|17894.6|17880.6|17875.6|999
1697013000000|2023-10-11 08:30:00|17906.2|17876.2|17910.6|17880.6|17910.6|17880.6|17902.2|17872.2|0
1697013300000|2023-10-11 08:35:00|17910|17880|17925.6|17895.6|17926.1|17896.1|17909.1|17879.1|0
1697013600000|2023-10-11 08:40:00|17925|17895|17930.1|17900.1|17936.8|17906.8|17923.5|17893.5|0
1697013900000|2023-10-11 08:45:00|17930.2|17900.2|17935.4|17905.4|17937.8|17907.8|17929.5|17899.5|0
1697014200000|2023-10-11 08:50:00|17939|17909|17942.8|17912.8|17945.1|17915.1|17937.8|17907.8|0
1697014500000|2023-10-11 08:55:00|17943.1|17913.1|17938.6|17908.6|17944.3|17914.3|17936.2|17906.2|0
1697014800000|2023-10-11 09:00:00|17938|17908|17937.8|17907.8|17942|17912|17934.7|17904.7|0
1697015100000|2023-10-11 09:05:00|17937.5|17907.5|17925.8|17895.8|17939.3|17909.3|17924.9|17894.9|0
1697015400000|2023-10-11 09:10:00|17925.5|17895.5|17930.3|17900.3|17933|17903|17921.9|17891.9|0
1697015700000|2023-10-11 09:15:00|17930.6|17900.6|17901.6|17893.6|17931.2|17901.2|17893.1|17885.1|192
1697016000000|2023-10-11 09:20:00|17901.1|17893.1|17893.6|17885.6|17902.1|17894.1|17887.6|17879.6|111
1697016300000|2023-10-11 09:25:00|17894.1|17886.1|17898.1|17890.1|17906.1|17898.1|17894.1|17886.1|85
1697016600000|2023-10-11 09:30:00|17897.6|17889.6|17899.1|17891.1|17903.6|17895.6|17897.6|17889.6|46
1697016900000|2023-10-11 09:35:00|17898.6|17890.6|17892.1|17884.1|17900.6|17892.6|17890.6|17882.6|32
1697017200000|2023-10-11 09:40:00|17891.6|17883.6|17902.6|17894.6|17902.6|17894.6|17891.6|17883.6|30
1697017500000|2023-10-11 09:45:00|17902.1|17894.1|17903.1|17895.1|17908.6|17900.6|17899.6|17891.6|52
1697017800000|2023-10-11 09:50:00|17903.6|17895.6|17897.6|17889.6|17906.1|17898.1|17896.6|17888.6|69
1697018100000|2023-10-11 09:55:00|17898.1|17890.1|17895.1|17887.1|17904.6|17896.6|17894.6|17886.6|29
1697018400000|2023-10-11 10:00:00|17895.6|17887.6|17895.6|17887.6|17899.1|17891.1|17891.1|17883.1|60
1697018700000|2023-10-11 10:05:00|17895.1|17887.1|17895.6|17887.6|17897.6|17889.6|17888.1|17880.1|38
1697019000000|2023-10-11 10:10:00|17895.1|17887.1|17888.6|17880.6|17898.1|17890.1|17887.1|17879.1|73
1697019300000|2023-10-11 10:15:00|17888.1|17880.1|17892.1|17884.1|17893.6|17885.6|17883.6|17875.6|55
1697019600000|2023-10-11 10:20:00|17892.6|17884.6|17887.6|17879.6|17893.1|17885.1|17884.1|17876.1|38
1697019900000|2023-10-11 10:25:00|17887.1|17879.1|17886.6|17878.6|17891.6|17883.6|17884.1|17876.1|68
1697020200000|2023-10-11 10:30:00|17886.1|17878.1|17878.1|17870.1|17888.1|17880.1|17874.6|17866.6|63
1697020500000|2023-10-11 10:35:00|17878.6|17870.6|17891.6|17883.6|17893.1|17885.1|17878.6|17870.6|30
1697020800000|2023-10-11 10:40:00|17891.1|17883.1|17893.6|17885.6|17895.6|17887.6|17889.1|17881.1|31
1697021100000|2023-10-11 10:45:00|17893.1|17885.1|17893.1|17885.1|17895.6|17887.6|17889.6|17881.6|38
1697021400000|2023-10-11 10:50:00|17892.6|17884.6|17889.1|17881.1|17892.6|17884.6|17882.1|17874.1|33
1697021700000|2023-10-11 10:55:00|17888.6|17880.6|17885.1|17877.1|17889.1|17881.1|17882.6|17874.6|36
1697022000000|2023-10-11 11:00:00|17884.6|17876.6|17892.1|17884.1|17892.6|17884.6|17881.1|17873.1|38
1697022300000|2023-10-11 11:05:00|17891.6|17883.6|17895.6|17887.6|17899.6|17891.6|17889.6|17881.6|99
1697022600000|2023-10-11 11:10:00|17895.1|17887.1|17895.1|17887.1|17896.1|17888.1|17889.6|17881.6|27
1697022900000|2023-10-11 11:15:00|17895.6|17887.6|17903.6|17895.6|17903.6|17895.6|17894.1|17886.1|26
1697023200000|2023-10-11 11:20:00|17904.1|17896.1|17912.1|17904.1|17913.1|17905.1|17903.1|17895.1|42
1697023500000|2023-10-11 11:25:00|17912.6|17904.6|17913.6|17905.6|17914.1|17906.1|17904.6|17896.6|52
1697023800000|2023-10-11 11:30:00|17914.1|17906.1|17917.1|17909.1|17919.1|17911.1|17905.1|17897.1|56
1697024100000|2023-10-11 11:35:00|17917.6|17909.6|17911.6|17903.6|17917.6|17909.6|17908.6|17900.6|69
1697024400000|2023-10-11 11:40:00|17911.1|17903.1|17906.6|17898.6|17911.1|17903.1|17901.1|17893.1|47
1697024700000|2023-10-11 11:45:00|17906.1|17898.1|17907.6|17899.6|17908.6|17900.6|17901.6|17893.6|58
1697025000000|2023-10-11 11:50:00|17908.1|17900.1|17907.6|17899.6|17908.6|17900.6|17903.1|17895.1|25
1697025300000|2023-10-11 11:55:00|17907.1|17899.1|17905.1|17897.1|17908.1|17900.1|17904.6|17896.6|12
1697025600000|2023-10-11 12:00:00|17904.6|17896.6|17908.1|17900.1|17908.6|17900.6|17897.1|17889.1|86
1697025900000|2023-10-11 12:05:00|17908.6|17900.6|17928.6|17920.6|17931.1|17923.1|17904.6|17896.6|286
1697026200000|2023-10-11 12:10:00|17928.1|17920.1|17938.6|17930.6|17940.1|17932.1|17926.6|17918.6|113
1697026500000|2023-10-11 12:15:00|17939.6|17931.6|17953.6|17945.6|17957.1|17949.1|17935.1|17927.1|205
1697026800000|2023-10-11 12:20:00|17954.1|17946.1|17968.1|17960.1|17970.1|17962.1|17950.6|17942.6|189
1697027100000|2023-10-11 12:25:00|17967.6|17959.6|17983.1|17975.1|17983.1|17975.1|17965.6|17957.6|311
1697027400000|2023-10-11 12:30:00|17983.6|17975.6|17990.1|17982.1|17991.6|17983.6|17952.1|17944.1|557
1697027700000|2023-10-11 12:35:00|17990.6|17982.6|18022.6|18014.6|18022.6|18014.6|17990.6|17982.6|478
1697028000000|2023-10-11 12:40:00|18022.1|18014.1|18045.6|18037.6|18046.6|18038.6|18014.1|18006.1|587
1697028300000|2023-10-11 12:45:00|18045.1|18037.1|18077.1|18069.1|18078.6|18070.6|18041.1|18033.1|592
1697028600000|2023-10-11 12:50:00|18077.6|18069.6|18116.1|18108.1|18118.6|18110.6|18069.1|18061.1|996
1697028900000|2023-10-11 12:55:00|18115.6|18107.6|18093.6|18085.6|18122.6|18114.6|18083.6|18075.6|642
1697029200000|2023-10-11 13:00:00|18093.1|18085.1|18076.6|18068.6|18108.6|18100.6|18067.6|18059.6|686
1697029500000|2023-10-11 13:05:00|18078.6|18070.6|18085.1|18077.1|18099.6|18091.6|18078.6|18070.6|289
1697029800000|2023-10-11 13:10:00|18084.6|18076.6|18064.1|18056.1|18092.1|18084.1|18061.1|18053.1|368
1697030100000|2023-10-11 13:15:00|18063.6|18055.6|18085.6|18077.6|18087.1|18079.1|18057.1|18049.1|270
1697030400000|2023-10-11 13:20:00|18085.1|18077.1|18081.1|18073.1|18089.6|18081.6|18076.1|18068.1|112
1697030700000|2023-10-11 13:25:00|18081.6|18073.6|18112.6|18104.6|18115.1|18107.1|18081.6|18073.6|361
1697031000000|2023-10-11 13:30:00|18113.1|18105.1|18085.6|18077.6|18126.6|18118.6|18076.6|18068.6|825
1697031300000|2023-10-11 13:35:00|18086.1|18078.1|18117.6|18109.6|18135.6|18127.6|18085.1|18077.1|1067
1697031600000|2023-10-11 13:40:00|18119.1|18111.1|18153.6|18145.6|18160.6|18152.6|18113.1|18105.1|881
1697031900000|2023-10-11 13:45:00|18151.6|18143.6|18166.6|18158.6|18179.1|18171.1|18138.1|18130.1|651
1697032200000|2023-10-11 13:50:00|18166.1|18158.1|18146.6|18138.6|18170.1|18162.1|18127.6|18119.6|543
1697032500000|2023-10-11 13:55:00|18147.1|18139.1|18140.1|18132.1|18164.6|18156.6|18134.1|18126.1|359
1697032800000|2023-10-11 14:00:00|18139.6|18131.6|18142.1|18134.1|18154.1|18146.1|18134.1|18126.1|490
1697033100000|2023-10-11 14:05:00|18142.6|18134.6|18124.6|18116.6|18154.6|18146.6|18123.6|18115.6|477
1697033400000|2023-10-11 14:10:00|18125.1|18117.1|18098.1|18090.1|18126.1|18118.1|18095.6|18087.6|450
1697033700000|2023-10-11 14:15:00|18097.6|18089.6|18087.1|18079.1|18099.6|18091.6|18082.1|18074.1|338
1697034000000|2023-10-11 14:20:00|18086.6|18078.6|18111.6|18103.6|18117.1|18109.1|18084.1|18076.1|342
1697034300000|2023-10-11 14:25:00|18112.1|18104.1|18112.1|18104.1|18118.6|18110.6|18104.6|18096.6|179
1697034600000|2023-10-11 14:30:00|18112.6|18104.6|18114.1|18106.1|18120.1|18112.1|18108.6|18100.6|118
1697034900000|2023-10-11 14:35:00|18113.6|18105.6|18098.1|18090.1|18117.6|18109.6|18087.6|18079.6|289
1697035200000|2023-10-11 14:40:00|18097.6|18089.6|18105.6|18097.6|18110.1|18102.1|18094.1|18086.1|227
1697035500000|2023-10-11 14:45:00|18106.1|18098.1|18093.1|18085.1|18106.1|18098.1|18082.1|18074.1|144
1697035800000|2023-10-11 14:50:00|18093.6|18085.6|18109.6|18101.6|18111.6|18103.6|18092.1|18084.1|201
1697036100000|2023-10-11 14:55:00|18110.1|18102.1|18111.6|18103.6|18114.6|18106.6|18105.1|18097.1|120
1697036400000|2023-10-11 15:00:00|18110.6|18102.6|18107.6|18099.6|18120.6|18112.6|18104.6|18096.6|144
1697036700000|2023-10-11 15:05:00|18108.1|18100.1|18126.1|18118.1|18126.1|18118.1|18107.1|18099.1|213
1697037000000|2023-10-11 15:10:00|18127.1|18119.1|18120.1|18112.1|18136.6|18128.6|18114.6|18106.6|253
1697037300000|2023-10-11 15:15:00|18119.6|18111.6|18097.1|18089.1|18119.6|18111.6|18093.6|18085.6|120
1697037600000|2023-10-11 15:20:00|18096.6|18088.6|18103.6|18095.6|18104.1|18096.1|18091.6|18083.6|132
1697037900000|2023-10-11 15:25:00|18102.6|18094.6|18090.1|18082.1|18108.1|18100.1|18089.6|18081.6|83
1697038200000|2023-10-11 15:30:00|18089.6|18081.6|18092.1|18084.1|18096.1|18088.1|18087.6|18079.6|101
1697038500000|2023-10-11 15:35:00|18091.6|18083.6|18086.1|18078.1|18096.1|18088.1|18083.1|18075.1|77
1697038800000|2023-10-11 15:40:00|18085.6|18077.6|18063.1|18055.1|18085.6|18077.6|18062.1|18054.1|291
1697039100000|2023-10-11 15:45:00|18062.6|18054.6|18081.1|18073.1|18082.6|18074.6|18062.6|18054.6|213
1697039400000|2023-10-11 15:50:00|18081.6|18073.6|18087.1|18079.1|18095.1|18087.1|18080.6|18072.6|225
1697039700000|2023-10-11 15:55:00|18086.6|18078.6|18071.1|18063.1|18087.1|18079.1|18071.1|18063.1|78
1697040000000|2023-10-11 16:00:00|18070.6|18062.6|18067.6|18059.6|18071.6|18063.6|18064.1|18056.1|85
1697040300000|2023-10-11 16:05:00|18067.1|18059.1|18069.6|18061.6|18072.6|18064.6|18061.1|18053.1|85
1697040600000|2023-10-11 16:10:00|18069.1|18061.1|18066.6|18058.6|18072.1|18064.1|18065.1|18057.1|87
1697040900000|2023-10-11 16:15:00|18066.1|18058.1|18052.1|18044.1|18066.1|18058.1|18044.6|18036.6|194
1697041200000|2023-10-11 16:20:00|18051.6|18043.6|18050.1|18042.1|18055.1|18047.1|18042.6|18034.6|116
1697041500000|2023-10-11 16:25:00|18050.6|18042.6|18054.6|18046.6|18056.1|18048.1|18040.6|18032.6|94
1697041800000|2023-10-11 16:30:00|18055.6|18047.6|18058.6|18050.6|18066.6|18058.6|18051.6|18043.6|159
1697042100000|2023-10-11 16:35:00|18059.1|18051.1|18060.6|18052.6|18069.1|18061.1|18055.1|18047.1|39
1697042400000|2023-10-11 16:40:00|18061.1|18053.1|18058.6|18050.6|18065.6|18057.6|18058.6|18050.6|37
1697042700000|2023-10-11 16:45:00|18059.1|18051.1|18055.6|18047.6|18059.6|18051.6|18053.1|18045.1|43
1697043000000|2023-10-11 16:50:00|18055.1|18047.1|18046.6|18038.6|18058.6|18050.6|18039.6|18031.6|116
1697043300000|2023-10-11 16:55:00|18047.1|18039.1|18046.1|18038.1|18049.1|18041.1|18038.6|18030.6|121
1697043600000|2023-10-11 17:00:00|18046.6|18038.6|18043.1|18035.1|18055.6|18047.6|18040.6|18032.6|84
1697043900000|2023-10-11 17:05:00|18043.6|18035.6|18052.6|18044.6|18053.1|18045.1|18043.1|18035.1|33
1697044200000|2023-10-11 17:10:00|18052.1|18044.1|18054.6|18046.6|18056.6|18048.6|18049.6|18041.6|35
1697044500000|2023-10-11 17:15:00|18055.1|18047.1|18043.6|18035.6|18055.1|18047.1|18037.6|18029.6|156
1697044800000|2023-10-11 17:20:00|18044.6|18036.6|18050.6|18042.6|18052.1|18044.1|18041.6|18033.6|46
1697045100000|2023-10-11 17:25:00|18051.1|18043.1|18048.6|18040.6|18053.6|18045.6|18047.1|18039.1|37
1697045400000|2023-10-11 17:30:00|18048.1|18040.1|18040.1|18032.1|18048.1|18040.1|18037.6|18029.6|56
1697045700000|2023-10-11 17:35:00|18040.6|18032.6|18036.1|18028.1|18043.6|18035.6|18036.1|18028.1|40
1697046000000|2023-10-11 17:40:00|18035.1|18027.1|18036.6|18028.6|18037.6|18029.6|18029.6|18021.6|63
1697046300000|2023-10-11 17:45:00|18036.1|18028.1|18030.6|18022.6|18040.1|18032.1|18029.1|18021.1|58
1697046600000|2023-10-11 17:50:00|18031.1|18023.1|18045.6|18037.6|18047.6|18039.6|18031.1|18023.1|36
1697046900000|2023-10-11 17:55:00|18046.1|18038.1|18055.6|18047.6|18055.6|18047.6|18045.1|18037.1|32
1697047200000|2023-10-11 18:00:00|18055.1|18047.1|18061.6|18053.6|18072.6|18064.6|18054.1|18046.1|101
1697047500000|2023-10-11 18:05:00|18061.1|18053.1|18059.6|18051.6|18067.1|18059.1|18059.1|18051.1|30
1697047800000|2023-10-11 18:10:00|18059.1|18051.1|18057.6|18049.6|18070.1|18062.1|18057.1|18049.1|74
1697048100000|2023-10-11 18:15:00|18057.1|18049.1|18058.1|18050.1|18064.6|18056.6|18056.1|18048.1|68
1697048400000|2023-10-11 18:20:00|18057.6|18049.6|18071.6|18063.6|18072.1|18064.1|18057.6|18049.6|20
1697048700000|2023-10-11 18:25:00|18071.1|18063.1|18072.1|18064.1|18080.1|18072.1|18066.6|18058.6|65
1697049000000|2023-10-11 18:30:00|18072.6|18064.6|18074.6|18066.6|18078.6|18070.6|18068.6|18060.6|27
1697049300000|2023-10-11 18:35:00|18075.1|18067.1|18077.6|18069.6|18083.1|18075.1|18074.6|18066.6|21
1697049600000|2023-10-11 18:40:00|18078.1|18070.1|18080.6|18072.6|18082.6|18074.6|18073.6|18065.6|28
1697049900000|2023-10-11 18:45:00|18080.1|18072.1|18081.1|18073.1|18087.6|18079.6|18073.1|18065.1|71
1697050200000|2023-10-11 18:50:00|18080.6|18072.6|18084.1|18076.1|18084.6|18076.6|18075.6|18067.6|56
1697050500000|2023-10-11 18:55:00|18083.6|18075.6|18105.1|18075.1|18105.1|18086.1|18083.1|18075.1|300
1697050800000|2023-10-11 19:00:00|18105.3|18075.3|18107.6|18077.6|18108.6|18078.6|18105.3|18075.3|0
1697051100000|2023-10-11 19:05:00|18107.4|18077.4|18113.3|18083.3|18113.5|18083.5|18106|18076|0
1697051400000|2023-10-11 19:10:00|18113.5|18083.5|18110.9|18080.9|18114.2|18084.2|18108.4|18078.4|0
1697051700000|2023-10-11 19:15:00|18111|18081|18093.6|18063.6|18111.2|18081.2|18090.6|18060.6|0
1697052000000|2023-10-11 19:20:00|18092.8|18062.8|18091.1|18061.1|18092.8|18062.8|18089.2|18059.2|0
1697052300000|2023-10-11 19:25:00|18093.6|18063.6|18111.8|18081.8|18113.4|18083.4|18093.3|18063.3|0
1697052600000|2023-10-11 19:30:00|18111.6|18081.6|18117.3|18087.3|18117.3|18087.3|18110.8|18080.8|0
1697052900000|2023-10-11 19:35:00|18117.1|18087.1|18128.4|18098.4|18131.9|18101.9|18115.8|18085.8|0
1697053200000|2023-10-11 19:40:00|18128.7|18098.7|18127.5|18097.5|18132.3|18102.3|18125.1|18095.1|0
1697053500000|2023-10-11 19:45:00|18127.4|18097.4|18128.7|18098.7|18130.1|18100.1|18127.4|18097.4|0
1697053800000|2023-10-11 19:50:00|18129.1|18099.1|18124.7|18094.7|18132.1|18102.1|18124.4|18094.4|0
1697054100000|2023-10-11 19:55:00|18124.4|18094.4|18121.1|18091.1|18130.6|18100.6|18119.8|18089.8|0
1697054400000|2023-10-11 20:00:00|18120.9|18090.9|18142.3|18112.3|18143|18113|18120.2|18090.2|0
1697054700000|2023-10-11 20:05:00|18142.9|18112.9|18148.4|18118.4|18149.8|18119.8|18141.6|18111.6|0
1697055000000|2023-10-11 20:10:00|18148.7|18118.7|18150.9|18120.9|18151.5|18121.5|18147.5|18117.5|0
1697055300000|2023-10-11 20:15:00|18150.2|18120.2|18152.9|18122.9|18154.2|18124.2|18150.2|18120.2|0
1697055600000|2023-10-11 20:20:00|18152.3|18122.3|18152.2|18122.2|18152.3|18122.3|18149.5|18119.5|0
1697055900000|2023-10-11 20:25:00|18152.8|18122.8|18150.4|18120.4|18152.9|18122.9|18150.1|18120.1|0
1697056200000|2023-10-11 20:30:00|18151.1|18121.1|18147.6|18117.6|18151.8|18121.8|18147.6|18117.6|0
1697056500000|2023-10-11 20:35:00|18147.2|18117.2|18141.2|18111.2|18147.2|18117.2|18139.9|18109.9|0
1697056800000|2023-10-11 20:40:00|18141.9|18111.9|18142.6|18112.6|18143.3|18113.3|18141.2|18111.2|0
1697057100000|2023-10-11 20:45:00|18142|18112|18146.4|18116.4|18146.5|18116.5|18141.9|18111.9|0
1697057400000|2023-10-11 20:50:00|18142.5|18112.5|18144.8|18114.8|18144.8|18114.8|18142.5|18112.5|0
1697057700000|2023-10-11 20:55:00|18144.2|18114.2|18147.3|18117.3|18148.8|18118.8|18144.1|18114.1|0
1697058000000|2023-10-11 21:00:00|18147.8|18117.8|18147.1|18117.1|18147.9|18117.9|18146.5|18116.5|0
1697058300000|2023-10-11 21:05:00|18147|18117|18147.5|18117.5|18147.6|18117.6|18146.8|18116.8|0
1697058600000|2023-10-11 21:10:00|18147.4|18117.4|18147.1|18117.1|18148.3|18118.3|18147.1|18117.1|0
1697058900000|2023-10-11 21:15:00|18147.6|18117.6|18147.1|18117.1|18147.8|18117.8|18146.8|18116.8|0
1697059200000|2023-10-11 21:20:00|18147|18117|18146|18116|18147.1|18117.1|18145.3|18115.3|0
1697059500000|2023-10-11 21:25:00|18148.2|18118.2|18148.2|18118.2|18148.4|18118.4|18147.3|18117.3|0
1697059800000|2023-10-11 21:30:00|18147.8|18117.8|18148|18118|18148.3|18118.3|18146.9|18116.9|0
1697060100000|2023-10-11 21:35:00|18147.8|18117.8|18148|18118|18148.3|18118.3|18147.7|18117.7|0
1697060700000|2023-10-11 21:45:00|18147.6|18117.6|18148|18118|18148.6|18118.6|18147.3|18117.3|0
1697061000000|2023-10-11 21:50:00|18147.9|18117.9|18148|18118|18148.3|18118.3|18147.7|18117.7|0
1697061300000|2023-10-11 21:55:00|18147.9|18117.9|18147.5|18117.5|18148.2|18118.2|18147.4|18117.4|0
1697061600000|2023-10-11 22:00:00|18145.8|18115.8|18141.2|18111.2|18146.9|18116.9|18140.2|18110.2|0
1697061900000|2023-10-11 22:05:00|18141.5|18111.5|18140.6|18110.6|18141.9|18111.9|18139.9|18109.9|0
1697062200000|2023-10-11 22:10:00|18140.8|18110.8|18139.9|18109.9|18141.2|18111.2|18139.9|18109.9|0
1697062500000|2023-10-11 22:15:00|18139.2|18109.2|18137.9|18107.9|18139.9|18109.9|18137.8|18107.8|0
1697062800000|2023-10-11 22:20:00|18138.5|18108.5|18138.9|18108.9|18140.2|18110.2|18138.5|18108.5|0
1697063100000|2023-10-11 22:25:00|18138.3|18108.3|18138.5|18108.5|18138.6|18108.6|18137.8|18107.8|0
1697063400000|2023-10-11 22:30:00|18139.1|18109.1|18140.1|18110.1|18140.1|18110.1|18138.5|18108.5|0
1697063700000|2023-10-11 22:35:00|18139.5|18109.5|18140.1|18110.1|18140.1|18110.1|18139.4|18109.4|0
1697064000000|2023-10-11 22:40:00|18139.5|18109.5|18139.4|18109.4|18140.2|18110.2|18139.1|18109.1|0
1697064300000|2023-10-11 22:45:00|18139.1|18109.1|18140.6|18110.6|18141.2|18111.2|18139.1|18109.1|0
1697064600000|2023-10-11 22:50:00|18140|18110|18141.9|18111.9|18141.9|18111.9|18139.2|18109.2|0
1697064900000|2023-10-11 22:55:00|18142.5|18112.5|18143.3|18113.3|18143.9|18113.9|18141.9|18111.9|0
1697065200000|2023-10-11 23:00:00|18156.5|18126.5|18161.8|18131.8|18161.9|18131.9|18141.5|18111.5|0
1697065500000|2023-10-11 23:05:00|18170.1|18140.1|18157.1|18127.1|18170.1|18140.1|18154|18124|0
1697065800000|2023-10-11 23:10:00|18156.8|18126.8|18155.8|18125.8|18157.1|18127.1|18155.2|18125.2|0
1697066100000|2023-10-11 23:15:00|18155.9|18125.9|18156.6|18126.6|18157.2|18127.2|18155.9|18125.9|0
1697066400000|2023-10-11 23:20:00|18155.8|18125.8|18155.3|18125.3|18155.8|18125.8|18155.1|18125.1|0
1697066700000|2023-10-11 23:25:00|18155.1|18125.1|18158.5|18128.5|18159.8|18129.8|18155.1|18125.1|0
1697067000000|2023-10-11 23:30:00|18159.1|18129.1|18160.5|18130.5|18160.5|18130.5|18158.5|18128.5|0
1697067300000|2023-10-11 23:35:00|18163.6|18133.6|18162.1|18132.1|18163.8|18133.8|18161.8|18131.8|0
1697067600000|2023-10-11 23:40:00|18162.4|18132.4|18161.8|18131.8|18162.4|18132.4|18161.1|18131.1|0
1697067900000|2023-10-11 23:45:00|18161.2|18131.2|18162.5|18132.5|18163.2|18133.2|18161.1|18131.1|0
1697068200000|2023-10-11 23:50:00|18162.8|18132.8|18166.9|18136.9|18166.9|18136.9|18161.6|18131.6|0
1697068500000|2023-10-11 23:55:00|18167.2|18137.2|18167|18137|18167.5|18137.5|18165.5|18135.5|0
1697068800000|2023-10-12 00:00:00|18166.4|18136.4|18170|18140|18170.6|18140.6|18164.9|18134.9|0
1697069100000|2023-10-12 00:05:00|18169.4|18139.4|18175.7|18145.7|18177.9|18147.9|18169.3|18139.3|0
1697069400000|2023-10-12 00:10:00|18175|18145|18167.1|18137.1|18175.2|18145.2|18166.7|18136.7|0
1697069700000|2023-10-12 00:15:00|18166.5|18136.5|18171.7|18141.7|18174.4|18144.4|18165.2|18135.2|0
1697070000000|2023-10-12 00:20:00|18172.3|18142.3|18168.4|18138.4|18172.3|18142.3|18167.8|18137.8|0
1697070300000|2023-10-12 00:25:00|18167.8|18137.8|18165.6|18135.6|18168.1|18138.1|18165.2|18135.2|0
1697070600000|2023-10-12 00:30:00|18166.2|18136.2|18161.8|18131.8|18166.8|18136.8|18161.8|18131.8|0
1697070900000|2023-10-12 00:35:00|18162.4|18132.4|18160|18130|18162.9|18132.9|18159.4|18129.4|0
1697071200000|2023-10-12 00:40:00|18160.6|18130.6|18163.1|18133.1|18163.1|18133.1|18159.4|18129.4|0
1697071500000|2023-10-12 00:45:00|18163.7|18133.7|18163.2|18133.2|18165.5|18135.5|18159.6|18129.6|0
1697071800000|2023-10-12 00:50:00|18162.9|18132.9|18159|18129|18162.9|18132.9|18157.5|18127.5|0
1697072100000|2023-10-12 00:55:00|18158.8|18128.8|18162.9|18132.9|18162.9|18132.9|18158.4|18128.4|0
1697072400000|2023-10-12 01:00:00|18162.3|18132.3|18160.5|18130.5|18162.9|18132.9|18159|18129|0
1697072700000|2023-10-12 01:05:00|18159.9|18129.9|18159.9|18129.9|18161.1|18131.1|18159.1|18129.1|0
1697073000000|2023-10-12 01:10:00|18160.5|18130.5|18165.5|18135.5|18165.5|18135.5|18159|18129|0
1697073300000|2023-10-12 01:15:00|18164.2|18134.2|18268.6|18263.6|18342.1|18337.1|18157.6|18134.2|4965
1697073600000|2023-10-12 01:20:00|18266.6|18261.6|18259.6|18254.6|18294.1|18289.1|18247.6|18242.6|1997
1697073900000|2023-10-12 01:25:00|18259.1|18254.1|18259.5|18254.5|18278.6|18273.6|18253.6|18248.6|1057
1697074200000|2023-10-12 01:30:00|18258.5|18253.5|18212.5|18207.5|18258.5|18253.5|18196|18191|5947
1697074500000|2023-10-12 01:35:00|18215|18210|18183.5|18178.5|18231|18226|18178.5|18173.5|3254
1697074800000|2023-10-12 01:40:00|18182.5|18177.5|18227|18222|18236.5|18231.5|18174.5|18169.5|2947
1697075100000|2023-10-12 01:45:00|18226.5|18221.5|18201.5|18196.5|18239.5|18234.5|18193|18188|2056
1697075400000|2023-10-12 01:50:00|18202|18197|18250.5|18245.5|18255.5|18250.5|18197|18192|2155
1697075700000|2023-10-12 01:55:00|18251.5|18246.5|18229|18224|18261.5|18256.5|18229|18224|1927
1697076000000|2023-10-12 02:00:00|18229.5|18224.5|18203|18198|18232|18227|18192.5|18187.5|1868
1697076300000|2023-10-12 02:05:00|18202|18197|18192.5|18187.5|18212.5|18207.5|18182.5|18177.5|1191
1697076600000|2023-10-12 02:10:00|18193|18188|18177.5|18172.5|18211|18206|18174|18169|1414
1697076900000|2023-10-12 02:15:00|18178.5|18173.5|18209.5|18204.5|18212|18207|18178.5|18173.5|1157
1697077200000|2023-10-12 02:20:00|18209|18204|18205.5|18200.5|18219|18214|18189.5|18184.5|1170
1697077500000|2023-10-12 02:25:00|18206|18201|18196.5|18191.5|18206.5|18201.5|18185.5|18180.5|1026
1697077800000|2023-10-12 02:30:00|18197|18192|18237|18232|18239|18234|18197|18192|1557
1697078100000|2023-10-12 02:35:00|18239|18234|18235.5|18230.5|18250|18245|18225|18220|1348
1697078400000|2023-10-12 02:40:00|18235|18230|18231.5|18226.5|18251|18246|18229.5|18224.5|1127
1697078700000|2023-10-12 02:45:00|18232|18227|18217.5|18212.5|18237.5|18232.5|18214.5|18209.5|964
1697079000000|2023-10-12 02:50:00|18217|18212|18246.5|18241.5|18249|18244|18216|18211|921
1697079300000|2023-10-12 02:55:00|18247|18242|18240|18235|18253|18248|18231.5|18226.5|664
1697079600000|2023-10-12 03:00:00|18239.5|18234.5|18241|18236|18246|18241|18221.5|18216.5|1212
1697079900000|2023-10-12 03:05:00|18243|18238|18228|18223|18248.5|18243.5|18223|18218|688
1697080200000|2023-10-12 03:10:00|18226.5|18221.5|18233.5|18228.5|18238|18233|18214|18209|800
1697080500000|2023-10-12 03:15:00|18233|18228|18234.5|18229.5|18246|18241|18229|18224|437
1697080800000|2023-10-12 03:20:00|18234|18229|18264|18259|18271|18266|18229|18224|1703
1697081100000|2023-10-12 03:25:00|18263|18258|18265.5|18260.5|18292.5|18287.5|18260.5|18255.5|2153
1697081400000|2023-10-12 03:30:00|18266.5|18261.5|18249.5|18244.5|18272.5|18267.5|18249|18244|885
1697081700000|2023-10-12 03:35:00|18249|18244|18229|18224|18258|18253|18227.5|18222.5|828
1697082000000|2023-10-12 03:40:00|18228.5|18223.5|18222|18217|18236.5|18231.5|18221|18216|705
1697082300000|2023-10-12 03:45:00|18221|18216|18219.5|18214.5|18229.5|18224.5|18218.5|18213.5|530
1697082600000|2023-10-12 03:50:00|18219|18214|18219.5|18214.5|18227|18222|18215|18210|411
1697082900000|2023-10-12 03:55:00|18219|18214|18230.5|18225.5|18232.5|18227.5|18216.5|18211.5|395
1697083200000|2023-10-12 04:00:00|18241.1|18211.1|18239|18209|18241.3|18211.3|18239|18209|2
1697083500000|2023-10-12 04:05:00|18238.4|18208.4|18240.3|18210.3|18240.3|18210.3|18238.1|18208.1|0
1697083800000|2023-10-12 04:10:00|18240.9|18210.9|18240|18210|18240.9|18210.9|18239.4|18209.4|0
1697084100000|2023-10-12 04:15:00|18240.6|18210.6|18240.3|18210.3|18240.9|18210.9|18239.7|18209.7|0
1697084400000|2023-10-12 04:20:00|18240.9|18210.9|18240.9|18210.9|18240.9|18210.9|18240.3|18210.3|0
1697084700000|2023-10-12 04:25:00|18240.3|18210.3|18238.8|18208.8|18240.3|18210.3|18238.7|18208.7|0
1697085000000|2023-10-12 04:30:00|18239.4|18209.4|18237.6|18207.6|18239.4|18209.4|18236.7|18206.7|0
1697085300000|2023-10-12 04:35:00|18238.2|18208.2|18236.9|18206.9|18238.8|18208.8|18236.9|18206.9|0
1697085600000|2023-10-12 04:40:00|18236.8|18206.8|18237.1|18207.1|18237.4|18207.4|18235.8|18205.8|0
1697085900000|2023-10-12 04:45:00|18237.8|18207.8|18241.6|18211.6|18241.6|18211.6|18237.1|18207.1|0
1697086200000|2023-10-12 04:50:00|18241|18211|18240.1|18210.1|18241.3|18211.3|18239.2|18209.2|0
1697086500000|2023-10-12 04:55:00|18240.7|18210.7|18242.2|18212.2|18242.5|18212.5|18240.1|18210.1|12
1697086800000|2023-10-12 05:00:00|18241.6|18211.6|18221.5|18216.5|18241.6|18230.5|18202|18197|1465
1697087100000|2023-10-12 05:05:00|18223.5|18218.5|18246.5|18241.5|18251|18246|18222.5|18217.5|803
1697087400000|2023-10-12 05:10:00|18246|18241|18261|18256|18261.5|18256.5|18246|18241|758
1697087700000|2023-10-12 05:15:00|18260|18255|18250.5|18245.5|18262|18257|18244.5|18239.5|678
1697088000000|2023-10-12 05:20:00|18250|18245|18257.5|18252.5|18263|18258|18239|18234|646
1697088300000|2023-10-12 05:25:00|18258|18253|18266.5|18261.5|18268.5|18263.5|18251|18246|643
1697088600000|2023-10-12 05:30:00|18267.5|18262.5|18252.5|18247.5|18272|18267|18248|18243|643
1697088900000|2023-10-12 05:35:00|18253|18248|18270.5|18265.5|18277|18272|18251|18246|701
1697089200000|2023-10-12 05:40:00|18271|18266|18257.5|18252.5|18279.5|18274.5|18257.5|18252.5|610
1697089500000|2023-10-12 05:45:00|18258|18253|18249|18244|18260.5|18255.5|18248.5|18243.5|556
1697089800000|2023-10-12 05:50:00|18248.5|18243.5|18243|18238|18250.5|18245.5|18239|18234|513
1697090100000|2023-10-12 05:55:00|18243.5|18238.5|18240.5|18235.5|18250.5|18245.5|18237.5|18232.5|502
1697090400000|2023-10-12 06:00:00|18240|18235|18262.5|18257.5|18276|18271|18233.5|18228.5|937
1697090700000|2023-10-12 06:05:00|18263|18258|18279|18274|18282|18277|18260|18255|720
1697091000000|2023-10-12 06:10:00|18279.5|18274.5|18286|18281|18286.5|18281.5|18273.5|18268.5|677
1697091300000|2023-10-12 06:15:00|18286.5|18281.5|18270.5|18265.5|18293|18288|18267|18262|846
1697091600000|2023-10-12 06:20:00|18271|18266|18269|18264|18277.5|18272.5|18263|18258|438
1697091900000|2023-10-12 06:25:00|18269.5|18264.5|18261|18256|18273.5|18268.5|18259.5|18254.5|478
1697092200000|2023-10-12 06:30:00|18261.5|18256.5|18262|18257|18267|18262|18249.5|18244.5|788
1697092500000|2023-10-12 06:35:00|18261.5|18256.5|18278.5|18273.5|18283.5|18278.5|18258|18253|742
1697092800000|2023-10-12 06:40:00|18279|18274|18287.5|18282.5|18297.5|18292.5|18277|18272|1308
1697093100000|2023-10-12 06:45:00|18288.5|18283.5|18288.5|18283.5|18294.5|18289.5|18281.5|18276.5|770
1697093400000|2023-10-12 06:50:00|18288|18283|18277.5|18272.5|18290.5|18285.5|18269.5|18264.5|780
1697093700000|2023-10-12 06:55:00|18277|18272|18268|18263|18279.5|18274.5|18267|18262|701
1697094000000|2023-10-12 07:00:00|18268.5|18263.5|18242|18237|18268.5|18263.5|18241|18236|1022
1697094300000|2023-10-12 07:05:00|18241|18236|18234.5|18229.5|18246|18241|18226.5|18221.5|926
1697094600000|2023-10-12 07:10:00|18235|18230|18229|18224|18240|18235|18222.5|18217.5|810
1697094900000|2023-10-12 07:15:00|18229.5|18224.5|18246.5|18241.5|18252|18247|18227.5|18222.5|1179
1697095200000|2023-10-12 07:20:00|18247.5|18242.5|18233.5|18228.5|18247.5|18242.5|18232.5|18227.5|617
1697095500000|2023-10-12 07:25:00|18231.5|18226.5|18226.5|18221.5|18234.5|18229.5|18225.5|18220.5|957
1697095800000|2023-10-12 07:30:00|18226|18221|18236.5|18231.5|18241.5|18236.5|18226|18221|1319
1697096100000|2023-10-12 07:35:00|18237|18232|18227.5|18222.5|18238.5|18233.5|18226|18221|720
1697096400000|2023-10-12 07:40:00|18228.5|18223.5|18231|18226|18237.5|18232.5|18226|18221|847
1697096700000|2023-10-12 07:45:00|18230.5|18225.5|18225|18220|18231|18226|18220|18215|783
1697097000000|2023-10-12 07:50:00|18224.5|18219.5|18231|18226|18237|18232|18222|18217|1726
1697097300000|2023-10-12 07:55:00|18231.5|18226.5|18235|18230|18239.5|18234.5|18226|18221|1917
1697097600000|2023-10-12 08:00:00|18235.5|18230.5|18208|18203|18241.5|18236.5|18206.5|18201.5|1623
1697097900000|2023-10-12 08:05:00|18209.5|18204.5|18226.5|18221.5|18232.5|18227.5|18207|18202|1861
1697098200000|2023-10-12 08:10:00|18224.5|18219.5|18218|18213|18226|18221|18217|18212|834
1697098500000|2023-10-12 08:15:00|18216.5|18211.5|18214|18209|18220|18215|18206|18201|776
1697098800000|2023-10-12 08:20:00|18214.5|18209.5|18224.5|18219.5|18228.5|18223.5|18213.5|18208.5|612
1697099100000|2023-10-12 08:25:00|18226.5|18221.5|18236.5|18231.5|18249|18244|18220.5|18215.5|1334
1697099400000|2023-10-12 08:30:00|18250.6|18220.6|18251.7|18221.7|18253|18223|18249.3|18219.3|0
1697099700000|2023-10-12 08:35:00|18251.4|18221.4|18252.3|18222.3|18254.1|18224.1|18248.6|18218.6|0
1697100000000|2023-10-12 08:40:00|18251.7|18221.7|18254.6|18224.6|18254.8|18224.8|18251.7|18221.7|0
1697100300000|2023-10-12 08:45:00|18254.3|18224.3|18253.4|18223.4|18259.1|18229.1|18252.7|18222.7|0
1697100600000|2023-10-12 08:50:00|18253.1|18223.1|18261.1|18231.1|18261.7|18231.7|18252.5|18222.5|0
1697100900000|2023-10-12 08:55:00|18260.9|18230.9|18266.2|18236.2|18266.7|18236.7|18260.3|18230.3|0
1697101200000|2023-10-12 09:00:00|18266.5|18236.5|18265.2|18235.2|18266.8|18236.8|18263.3|18233.3|0
1697101500000|2023-10-12 09:05:00|18265.1|18235.1|18268.1|18238.1|18268.7|18238.7|18265.1|18235.1|0
1697101800000|2023-10-12 09:10:00|18268.4|18238.4|18264.7|18234.7|18269|18239|18263.2|18233.2|0
1697102100000|2023-10-12 09:15:00|18253|18245|18260.5|18252.5|18264|18256|18250.5|18242.5|435
1697102400000|2023-10-12 09:20:00|18260|18252|18255.5|18247.5|18260.5|18252.5|18254|18246|50
1697102700000|2023-10-12 09:25:00|18254|18246|18256.5|18248.5|18260.5|18252.5|18253.5|18245.5|47
1697103000000|2023-10-12 09:30:00|18256|18248|18250|18242|18257.5|18249.5|18246|18238|63
1697103300000|2023-10-12 09:35:00|18250.5|18242.5|18242|18234|18252.5|18244.5|18241.5|18233.5|90
1697103600000|2023-10-12 09:40:00|18242.5|18234.5|18251.5|18243.5|18251.5|18243.5|18239.5|18231.5|111
1697103900000|2023-10-12 09:45:00|18252|18244|18257|18249|18257.5|18249.5|18248|18240|100
1697104200000|2023-10-12 09:50:00|18256.5|18248.5|18249.5|18241.5|18257.5|18249.5|18248.5|18240.5|71
1697104500000|2023-10-12 09:55:00|18249|18241|18244|18236|18251|18243|18243|18235|42
1697104800000|2023-10-12 10:00:00|18243.5|18235.5|18242.5|18234.5|18244.5|18236.5|18236|18228|76
1697105100000|2023-10-12 10:05:00|18243|18235|18232.5|18224.5|18246|18238|18229.5|18221.5|161
1697105400000|2023-10-12 10:10:00|18232|18224|18244.5|18236.5|18244.5|18236.5|18231.5|18223.5|27
1697105700000|2023-10-12 10:15:00|18244|18236|18248.5|18240.5|18250.5|18242.5|18241.5|18233.5|43
1697106000000|2023-10-12 10:20:00|18248|18240|18254.5|18246.5|18255|18247|18247.5|18239.5|41
1697106300000|2023-10-12 10:25:00|18255|18247|18251|18243|18255.5|18247.5|18249.5|18241.5|62
1697106600000|2023-10-12 10:30:00|18251.5|18243.5|18251|18243|18252.5|18244.5|18249|18241|58
1697106900000|2023-10-12 10:35:00|18251.5|18243.5|18251|18243|18254.5|18246.5|18249.5|18241.5|23
1697107200000|2023-10-12 10:40:00|18250.5|18242.5|18249|18241|18253|18245|18248|18240|60
1697107500000|2023-10-12 10:45:00|18249.5|18241.5|18246|18238|18250|18242|18245.5|18237.5|58
1697107800000|2023-10-12 10:50:00|18246.5|18238.5|18244.5|18236.5|18246.5|18238.5|18243|18235|29
1697108100000|2023-10-12 10:55:00|18244|18236|18246|18238|18249|18241|18243|18235|52
1697108400000|2023-10-12 11:00:00|18245.5|18237.5|18245.5|18237.5|18247|18239|18243|18235|29
1697108700000|2023-10-12 11:05:00|18245|18237|18244|18236|18246|18238|18241.5|18233.5|49
1697109000000|2023-10-12 11:10:00|18244.5|18236.5|18244.5|18236.5|18248|18240|18244|18236|31
1697109300000|2023-10-12 11:15:00|18245|18237|18243|18235|18247|18239|18241|18233|59
1697109600000|2023-10-12 11:20:00|18242.5|18234.5|18242|18234|18244|18236|18240|18232|98
1697109900000|2023-10-12 11:25:00|18242.5|18234.5|18241.5|18233.5|18246|18238|18241|18233|46
1697110200000|2023-10-12 11:30:00|18242|18234|18242.5|18234.5|18244.5|18236.5|18240|18232|81
1697110500000|2023-10-12 11:35:00|18243|18235|18243.5|18235.5|18245.5|18237.5|18239|18231|94
1697110800000|2023-10-12 11:40:00|18244|18236|18246|18238|18247|18239|18243.5|18235.5|43
1697111100000|2023-10-12 11:45:00|18245.5|18237.5|18244.5|18236.5|18252|18244|18243|18235|54
1697111400000|2023-10-12 11:50:00|18244|18236|18246|18238|18253|18245|18243.5|18235.5|82
1697111700000|2023-10-12 11:55:00|18246.5|18238.5|18256.5|18248.5|18256.5|18248.5|18246|18238|100
1697112000000|2023-10-12 12:00:00|18256|18248|18245|18237|18256.5|18248.5|18243.5|18235.5|90
1697112300000|2023-10-12 12:05:00|18246|18238|18249|18241|18250|18242|18243.5|18235.5|101
1697112600000|2023-10-12 12:10:00|18249.5|18241.5|18243.5|18235.5|18250|18242|18242.5|18234.5|111
1697112900000|2023-10-12 12:15:00|18243|18235|18232|18224|18244|18236|18229|18221|181
1697113200000|2023-10-12 12:20:00|18231.5|18223.5|18224|18216|18232|18224|18219|18211|70
1697113500000|2023-10-12 12:25:00|18224.5|18216.5|18219|18211|18232|18224|18209.5|18201.5|142
1697113800000|2023-10-12 12:30:00|18210|18202|18183.5|18175.5|18210|18202|18175.5|18167.5|569
1697114100000|2023-10-12 12:35:00|18184|18176|18166.5|18158.5|18190|18182|18162|18154|347
1697114400000|2023-10-12 12:40:00|18166|18158|18185|18177|18185|18177|18151.5|18143.5|347
1697114700000|2023-10-12 12:45:00|18186|18178|18197|18189|18199.5|18191.5|18178.5|18170.5|252
1697115000000|2023-10-12 12:50:00|18197.5|18189.5|18180|18172|18198|18190|18177.5|18169.5|86
1697115300000|2023-10-12 12:55:00|18180.5|18172.5|18176|18168|18184.5|18176.5|18169|18161|131
1697115600000|2023-10-12 13:00:00|18176.5|18168.5|18168|18160|18176.5|18168.5|18162.5|18154.5|206
1697115900000|2023-10-12 13:05:00|18168.5|18160.5|18149|18141|18169|18161|18144|18136|259
1697116200000|2023-10-12 13:10:00|18148.5|18140.5|18161|18153|18166|18158|18144|18136|246
1697116500000|2023-10-12 13:15:00|18160.5|18152.5|18149|18141|18166.5|18158.5|18148|18140|313
1697116800000|2023-10-12 13:20:00|18149.5|18141.5|18163|18155|18165|18157|18148.5|18140.5|370
1697117100000|2023-10-12 13:25:00|18164.5|18156.5|18168.5|18160.5|18174.5|18166.5|18158|18150|365
1697117400000|2023-10-12 13:30:00|18167.5|18159.5|18117|18109|18174.5|18166.5|18116|18108|668
1697117700000|2023-10-12 13:35:00|18117.5|18109.5|18070.5|18062.5|18118|18110|18064|18056|1191
1697118000000|2023-10-12 13:40:00|18071|18063|18048|18040|18071|18063|18033|18025|1209
1697118300000|2023-10-12 13:45:00|18051|18043|18034|18026|18059.5|18051.5|18031.5|18023.5|509
1697118600000|2023-10-12 13:50:00|18035.5|18027.5|18044|18036|18071|18063|18033|18025|398
1697118900000|2023-10-12 13:55:00|18043.5|18035.5|18022.5|18014.5|18043.5|18035.5|18009|18001|616
1697119200000|2023-10-12 14:00:00|18022|18014|18021|18013|18029.5|18021.5|18000.5|17992.5|493
1697119500000|2023-10-12 14:05:00|18020.5|18012.5|18038.5|18030.5|18041|18033|18016.5|18008.5|353
1697119800000|2023-10-12 14:10:00|18039|18031|18048.5|18040.5|18054|18046|18031.5|18023.5|500
1697120100000|2023-10-12 14:15:00|18047|18039|18032.5|18024.5|18047|18039|18027|18019|206
1697120400000|2023-10-12 14:20:00|18032|18024|18041|18033|18049|18041|18029|18021|176
1697120700000|2023-10-12 14:25:00|18040.5|18032.5|18037.5|18029.5|18054|18046|18028.5|18020.5|243
1697121000000|2023-10-12 14:30:00|18038|18030|18016|18008|18039.5|18031.5|18004.5|17996.5|495
1697121300000|2023-10-12 14:35:00|18016.5|18008.5|18013|18005|18029|18021|18012|18004|278
1697121600000|2023-10-12 14:40:00|18013.5|18005.5|18000.5|17992.5|18021|18013|18000|17992|266
1697121900000|2023-10-12 14:45:00|17999|17991|17988|17980|18015|18007|17988|17980|310
1697122200000|2023-10-12 14:50:00|17988.5|17980.5|17973|17965|17989.5|17981.5|17967.5|17959.5|454
1697122500000|2023-10-12 14:55:00|17972.5|17964.5|17983|17975|17986|17978|17970.5|17962.5|205
1697122800000|2023-10-12 15:00:00|17982.5|17974.5|17981|17973|17983.5|17975.5|17964.5|17956.5|395
1697123100000|2023-10-12 15:05:00|17980.5|17972.5|17982|17974|17987|17979|17968|17960|216
1697123400000|2023-10-12 15:10:00|17981.5|17973.5|17991|17983|17995.5|17987.5|17979|17971|219
1697123700000|2023-10-12 15:15:00|17990.5|17982.5|17987|17979|17993.5|17985.5|17983.5|17975.5|192
1697124000000|2023-10-12 15:20:00|17986.5|17978.5|17995|17987|18005.5|17997.5|17981|17973|254
1697124300000|2023-10-12 15:25:00|17994.5|17986.5|17987.5|17979.5|17997.5|17989.5|17984|17976|143
1697124600000|2023-10-12 15:30:00|17988|17980|17993|17985|17995|17987|17982.5|17974.5|205
1697124900000|2023-10-12 15:35:00|17992.5|17984.5|17992.5|17984.5|17997|17989|17991|17983|101
1697125200000|2023-10-12 15:40:00|17993|17985|17991.5|17983.5|17994|17986|17987.5|17979.5|126
1697125500000|2023-10-12 15:45:00|17992|17984|17975|17967|17993.5|17985.5|17971.5|17963.5|387
1697125800000|2023-10-12 15:50:00|17974.5|17966.5|17985|17977|17985.5|17977.5|17970.5|17962.5|162
1697126100000|2023-10-12 15:55:00|17984.5|17976.5|17984.5|17976.5|17985.5|17977.5|17978|17970|116
1697126400000|2023-10-12 16:00:00|17983|17975|17974|17966|17993|17985|17971|17963|234
1697126700000|2023-10-12 16:05:00|17974.5|17966.5|17979|17971|17982|17974|17974|17966|110
1697127000000|2023-10-12 16:10:00|17978.5|17970.5|17979|17971|17982.5|17974.5|17975.5|17967.5|98
1697127300000|2023-10-12 16:15:00|17978.5|17970.5|17982.5|17974.5|17988|17980|17977|17969|192
1697127600000|2023-10-12 16:20:00|17982|17974|17983|17975|17988|17980|17977.5|17969.5|140
1697127900000|2023-10-12 16:25:00|17983.5|17975.5|17976.5|17968.5|17983.5|17975.5|17976.5|17968.5|70
1697128200000|2023-10-12 16:30:00|17977|17969|17967|17959|17978|17970|17966.5|17958.5|208
1697128500000|2023-10-12 16:35:00|17967.5|17959.5|17966|17958|17969.5|17961.5|17962|17954|148
1697128800000|2023-10-12 16:40:00|17968|17960|17964|17956|17970.5|17962.5|17962|17954|69
1697129100000|2023-10-12 16:45:00|17963.5|17955.5|17959|17951|17966|17958|17957.5|17949.5|118
1697129400000|2023-10-12 16:50:00|17959.5|17951.5|17960|17952|17960.5|17952.5|17952.5|17944.5|144
1697129700000|2023-10-12 16:55:00|17959.5|17951.5|17953|17945|17960|17952|17948|17940|96
1697130000000|2023-10-12 17:00:00|17952.5|17944.5|17942|17934|17955|17947|17933|17925|232
1697130300000|2023-10-12 17:05:00|17941.5|17933.5|17931|17923|17943|17935|17924|17916|164
1697130600000|2023-10-12 17:10:00|17930.5|17922.5|17925|17917|17934|17926|17923.5|17915.5|98
1697130900000|2023-10-12 17:15:00|17924.5|17916.5|17911.5|17903.5|17926|17918|17905.5|17897.5|320
1697131200000|2023-10-12 17:20:00|17912|17904|17903.5|17895.5|17918|17910|17901.5|17893.5|96
1697131500000|2023-10-12 17:25:00|17904|17896|17900.5|17892.5|17908.5|17900.5|17898.5|17890.5|118
1697131800000|2023-10-12 17:30:00|17900|17892|17897|17889|17920.5|17912.5|17896.5|17888.5|147
1697132100000|2023-10-12 17:35:00|17897.5|17889.5|17895.5|17887.5|17903.5|17895.5|17894.5|17886.5|176
1697132400000|2023-10-12 17:40:00|17896|17888|17885.5|17877.5|17900|17892|17884.5|17876.5|166
1697132700000|2023-10-12 17:45:00|17885|17877|17895|17887|17902.5|17894.5|17884.5|17876.5|81
1697133000000|2023-10-12 17:50:00|17895.5|17887.5|17890|17882|17897|17889|17887|17879|47
1697133300000|2023-10-12 17:55:00|17890.5|17882.5|17881|17873|17894|17886|17879.5|17871.5|126
1697133600000|2023-10-12 18:00:00|17881.5|17873.5|17875.5|17867.5|17889.5|17881.5|17875.5|17867.5|175
1697133900000|2023-10-12 18:05:00|17876|17868|17861|17853|17881|17873|17861|17853|173
1697134200000|2023-10-12 18:10:00|17861.5|17853.5|17865|17857|17865.5|17857.5|17858.5|17850.5|230
1697134500000|2023-10-12 18:15:00|17865.5|17857.5|17859|17851|17867.5|17859.5|17851.5|17843.5|208
1697134800000|2023-10-12 18:20:00|17858.5|17850.5|17872|17864|17877.5|17869.5|17858.5|17850.5|171
1697135100000|2023-10-12 18:25:00|17871.5|17863.5|17884|17876|17887.5|17879.5|17869.5|17861.5|130
1697135400000|2023-10-12 18:30:00|17883|17875|17884|17876|17885|17877|17875.5|17867.5|78
1697135700000|2023-10-12 18:35:00|17883.5|17875.5|17873.5|17865.5|17886.5|17878.5|17861|17853|147
1697136000000|2023-10-12 18:40:00|17875|17867|17884|17876|17885.5|17877.5|17870|17862|96
1697136300000|2023-10-12 18:45:00|17883.5|17875.5|17885.5|17877.5|17891.5|17883.5|17876|17868|106
1697136600000|2023-10-12 18:50:00|17886|17878|17881|17873|17888|17880|17875.5|17867.5|96
1697136900000|2023-10-12 18:55:00|17881.5|17873.5|17881|17851|17883.5|17875.5|17867.5|17850.7|153
1697137200000|2023-10-12 19:00:00|17881.3|17851.3|17889.2|17859.2|17892.3|17862.3|17880.7|17850.7|0
1697137500000|2023-10-12 19:05:00|17889.3|17859.3|17892.3|17862.3|17895|17865|17885.1|17855.1|0
1697137800000|2023-10-12 19:10:00|17892.1|17862.1|17885|17855|17893|17863|17881.9|17851.9|0
1697138100000|2023-10-12 19:15:00|17884.9|17854.9|17884|17854|17885.7|17855.7|17877|17847|0
1697138400000|2023-10-12 19:20:00|17883.9|17853.9|17889.2|17859.2|17891.5|17861.5|17883.6|17853.6|0
1697138700000|2023-10-12 19:25:00|17889|17859|17888|17858|17889.3|17859.3|17881.3|17851.3|0
1697139000000|2023-10-12 19:30:00|17887.9|17857.9|17891|17861|17894.9|17864.9|17887.5|17857.5|0
1697139300000|2023-10-12 19:35:00|17891.2|17861.2|17900.7|17870.7|17903.9|17873.9|17891.2|17861.2|0
1697139600000|2023-10-12 19:40:00|17900.9|17870.9|17898.2|17868.2|17901|17871|17896.3|17866.3|0
1697139900000|2023-10-12 19:45:00|17898.3|17868.3|17895.6|17865.6|17899.2|17869.2|17882.4|17852.4|0
1697140200000|2023-10-12 19:50:00|17896.1|17866.1|17906.3|17876.3|17913.3|17883.3|17895.8|17865.8|0
1697140500000|2023-10-12 19:55:00|17906.1|17876.1|17900.2|17870.2|17907.5|17877.5|17893.9|17863.9|0
1697140800000|2023-10-12 20:00:00|17899.6|17869.6|17899.5|17869.5|17903.2|17873.2|17896.2|17866.2|0
1697141100000|2023-10-12 20:05:00|17900.1|17870.1|17905|17875|17907|17877|17899.6|17869.6|0
1697141400000|2023-10-12 20:10:00|17905.6|17875.6|17908|17878|17909.4|17879.4|17904|17874|0
1697141700000|2023-10-12 20:15:00|17907.4|17877.4|17905.4|17875.4|17908|17878|17904.7|17874.7|0
1697142000000|2023-10-12 20:20:00|17905.7|17875.7|17908.9|17878.9|17910.9|17880.9|17905.4|17875.4|0
1697142300000|2023-10-12 20:25:00|17908.3|17878.3|17908.1|17878.1|17910.8|17880.8|17907.5|17877.5|0
1697142600000|2023-10-12 20:30:00|17908.8|17878.8|17908.2|17878.2|17909.5|17879.5|17908.1|17878.1|0
1697142900000|2023-10-12 20:35:00|17908.8|17878.8|17906.9|17876.9|17908.9|17878.9|17906.9|17876.9|0
1697143200000|2023-10-12 20:40:00|17907|17877|17908.3|17878.3|17908.3|17878.3|17907|17877|0
1697143500000|2023-10-12 20:45:00|17907.7|17877.7|17907|17877|17908.3|17878.3|17906.3|17876.3|0
1697143800000|2023-10-12 20:50:00|17906.4|17876.4|17906.7|17876.7|17907.4|17877.4|17906|17876|0
1697144100000|2023-10-12 20:55:00|17906.1|17876.1|17907.2|17877.2|17907.2|17877.2|17904.6|17874.6|0
1697144400000|2023-10-12 21:00:00|17907|17877|17908.2|17878.2|17908.2|17878.2|17906.8|17876.8|0
1697144700000|2023-10-12 21:05:00|17908.5|17878.5|17906.8|17876.8|17908.5|17878.5|17906.8|17876.8|0
1697145000000|2023-10-12 21:10:00|17906.9|17876.9|17907.4|17877.4|17907.4|17877.4|17906.9|17876.9|0
1697145300000|2023-10-12 21:15:00|17907.5|17877.5|17907.6|17877.6|17908|17878|17907.5|17877.5|0
1697145600000|2023-10-12 21:20:00|17908|17878|17907.9|17877.9|17908.3|17878.3|17907.9|17877.9|0
1697145900000|2023-10-12 21:25:00|17907.8|17877.8|17908.2|17878.2|17908.8|17878.8|17906.9|17876.9|0
1697146200000|2023-10-12 21:30:00|17908.4|17878.4|17909.5|17879.5|17909.5|17879.5|17908.4|17878.4|0
1697146800000|2023-10-12 21:40:00|17908.3|17878.3|17907.5|17877.5|17908.7|17878.7|17907.2|17877.2|0
1697147100000|2023-10-12 21:45:00|17907.3|17877.3|17907.5|17877.5|17907.6|17877.6|17907.3|17877.3|0
1697147400000|2023-10-12 21:50:00|17907.4|17877.4|17906.7|17876.7|17907.4|17877.4|17906.7|17876.7|0
1697147700000|2023-10-12 21:55:00|17906.6|17876.6|17907.1|17877.1|17907.8|17877.8|17906.6|17876.6|0
1697148000000|2023-10-12 22:00:00|17908.7|17878.7|17886.9|17856.9|17910.3|17880.3|17886.9|17856.9|0
1697148300000|2023-10-12 22:05:00|17887.5|17857.5|17888.3|17858.3|17889|17859|17886.2|17856.2|0
1697148600000|2023-10-12 22:10:00|17887.7|17857.7|17888.3|17858.3|17889|17859|17887.3|17857.3|0
1697148900000|2023-10-12 22:15:00|17888.9|17858.9|17893.4|17863.4|17893.4|17863.4|17887.6|17857.6|0
1697149200000|2023-10-12 22:20:00|17894.6|17864.6|17897|17867|17897|17867|17894.6|17864.6|0
1697149500000|2023-10-12 22:25:00|17897.6|17867.6|17899.6|17869.6|17901|17871|17897.6|17867.6|0
1697149800000|2023-10-12 22:30:00|17900.3|17870.3|17897.6|17867.6|17900.3|17870.3|17897|17867|0
1697150100000|2023-10-12 22:35:00|17898.2|17868.2|17908.4|17878.4|17908.4|17878.4|17898.2|17868.2|0
1697150400000|2023-10-12 22:40:00|17907.8|17877.8|17905.4|17875.4|17907.8|17877.8|17905.4|17875.4|0
1697150700000|2023-10-12 22:45:00|17906|17876|17907|17877|17907.6|17877.6|17905.6|17875.6|0
1697151000000|2023-10-12 22:50:00|17906.4|17876.4|17905.4|17875.4|17906.7|17876.7|17905.4|17875.4|0
1697151300000|2023-10-12 22:55:00|17906|17876|17908.4|17878.4|17909.1|17879.1|17906|17876|0
1697151600000|2023-10-12 23:00:00|17916.3|17886.3|17912.4|17882.4|17916.3|17886.3|17898.7|17868.7|0
1697151900000|2023-10-12 23:05:00|17913|17883|17912|17882|17913.1|17883.1|17909.7|17879.7|0
1697152200000|2023-10-12 23:10:00|17912.6|17882.6|17913.4|17883.4|17913.4|17883.4|17910.6|17880.6|0
1697152500000|2023-10-12 23:15:00|17914|17884|17939.3|17909.3|17939.3|17909.3|17912.7|17882.7|0
1697152800000|2023-10-12 23:20:00|17947.2|17917.2|17941.7|17911.7|17947.8|17917.8|17941.7|17911.7|0
1697153100000|2023-10-12 23:25:00|17942.3|17912.3|17947.7|17917.7|17947.7|17917.7|17941.7|17911.7|0
1697153400000|2023-10-12 23:30:00|17948|17918|17949.1|17919.1|17949.1|17919.1|17946.3|17916.3|0
1697153700000|2023-10-12 23:35:00|17953.4|17923.4|17953.7|17923.7|17960|17930|17953.2|17923.2|0
1697154000000|2023-10-12 23:40:00|17954.3|17924.3|17954.7|17924.7|17956|17926|17953.7|17923.7|0
1697154300000|2023-10-12 23:45:00|17955.3|17925.3|17958.3|17928.3|17959|17929|17954|17924|0
1697154600000|2023-10-12 23:50:00|17957.7|17927.7|17958.5|17928.5|17959.9|17929.9|17957.6|17927.6|0
1697154900000|2023-10-12 23:55:00|17958.6|17928.6|17954|17924|17959.3|17929.3|17954|17924|0
1697155200000|2023-10-13 00:00:00|17954.7|17924.7|17969.3|17939.3|17969.3|17939.3|17954|17924|0
1697155500000|2023-10-13 00:05:00|17967.3|17937.3|17959.9|17929.9|17973.2|17943.2|17957.8|17927.8|0
1697155800000|2023-10-13 00:10:00|17959.3|17929.3|17959.1|17929.1|17960.2|17930.2|17955.8|17925.8|0
1697156100000|2023-10-13 00:15:00|17959.7|17929.7|17955.1|17925.1|17973.1|17943.1|17954.5|17924.5|0
1697156400000|2023-10-13 00:20:00|17954.8|17924.8|17942.3|17912.3|17956.8|17926.8|17942.3|17912.3|0
1697156700000|2023-10-13 00:25:00|17941.7|17911.7|17944.2|17914.2|17944.8|17914.8|17940.8|17910.8|0
1697157000000|2023-10-13 00:30:00|17943.8|17913.8|17949.1|17919.1|17949.1|17919.1|17943.5|17913.5|0
1697157300000|2023-10-13 00:35:00|17948.5|17918.5|17944.9|17914.9|17950.1|17920.1|17943.8|17913.8|0
1697157600000|2023-10-13 00:40:00|17945.5|17915.5|17946.1|17916.1|17948.2|17918.2|17944.5|17914.5|0
1697157900000|2023-10-13 00:45:00|17946.2|17916.2|17951.8|17921.8|17952.4|17922.4|17946.2|17916.2|0
1697158200000|2023-10-13 00:50:00|17951.2|17921.2|17938.5|17908.5|17951.2|17921.2|17938.5|17908.5|0
1697158500000|2023-10-13 00:55:00|17939.1|17909.1|17942.1|17912.1|17942.1|17912.1|17938.5|17908.5|0
1697158800000|2023-10-13 01:00:00|17941.5|17911.5|17980.9|17950.9|17981.5|17951.5|17938.5|17908.5|0
1697159100000|2023-10-13 01:05:00|17980.6|17950.6|17961.8|17931.8|17982.7|17952.7|17961.2|17931.2|0
1697159400000|2023-10-13 01:10:00|17961.2|17931.2|17954.1|17924.1|17962.7|17932.7|17952.9|17922.9|0
1697159700000|2023-10-13 01:15:00|17955.4|17925.4|17920.5|17915.5|17955.4|17947|17897|17892|2636
1697160000000|2023-10-13 01:20:00|17923|17918|17932|17927|17937.5|17932.5|17919.5|17914.5|1045
1697160300000|2023-10-13 01:25:00|17932.5|17927.5|17936.5|17931.5|17942|17937|17920|17915|835
1697160600000|2023-10-13 01:30:00|17937.5|17932.5|17966|17961|17981|17976|17926|17921|4673
1697160900000|2023-10-13 01:35:00|17967.5|17962.5|17935|17930|17969|17964|17927|17922|2421
1697161200000|2023-10-13 01:40:00|17934|17929|17983.5|17978.5|17986.5|17981.5|17931.5|17926.5|2025
1697161500000|2023-10-13 01:45:00|17983|17978|17991|17986|17995.5|17990.5|17962.5|17957.5|1445
1697161800000|2023-10-13 01:50:00|17988|17983|17969|17964|18002.5|17997.5|17965|17960|2251
1697162100000|2023-10-13 01:55:00|17967|17962|17951|17946|17982.5|17977.5|17948|17943|1850
1697162400000|2023-10-13 02:00:00|17949|17944|17912.5|17907.5|17950|17945|17907|17902|2109
1697162700000|2023-10-13 02:05:00|17912|17907|17957|17952|17998.5|17993.5|17909.5|17904.5|4362
1697163000000|2023-10-13 02:10:00|17956|17951|17957|17952|17971.5|17966.5|17943.5|17938.5|1332
1697163300000|2023-10-13 02:15:00|17956.5|17951.5|17970|17965|17981|17976|17948|17943|1503
1697163600000|2023-10-13 02:20:00|17968|17963|17944|17939|17968|17963|17941|17936|1068
1697163900000|2023-10-13 02:25:00|17943.5|17938.5|17922|17917|17950|17945|17919.5|17914.5|1435
1697164200000|2023-10-13 02:30:00|17921|17916|17904|17899|17937.5|17932.5|17890.5|17885.5|2279
1697164500000|2023-10-13 02:35:00|17902|17897|17904|17899|17912|17907|17889.5|17884.5|2077
1697164800000|2023-10-13 02:40:00|17903.5|17898.5|17890.5|17885.5|17904|17899|17869.5|17864.5|2799
1697165100000|2023-10-13 02:45:00|17889|17884|17904.5|17899.5|17912|17907|17880.5|17875.5|1394
1697165400000|2023-10-13 02:50:00|17903|17898|17883.5|17878.5|17906|17901|17879|17874|1114
1697165700000|2023-10-13 02:55:00|17882|17877|17880.5|17875.5|17890.5|17885.5|17868.5|17863.5|1042
1697166000000|2023-10-13 03:00:00|17879.5|17874.5|17893|17888|17896.5|17891.5|17875.5|17870.5|981
1697166300000|2023-10-13 03:05:00|17892.5|17887.5|17879|17874|17894.5|17889.5|17869.5|17864.5|816
1697166600000|2023-10-13 03:10:00|17878.5|17873.5|17859|17854|17878.5|17873.5|17852|17847|2046
1697166900000|2023-10-13 03:15:00|17857.5|17852.5|17866.5|17861.5|17876|17871|17856.5|17851.5|978
1697167200000|2023-10-13 03:20:00|17866|17861|17866.5|17861.5|17872.5|17867.5|17853.5|17848.5|770
1697167500000|2023-10-13 03:25:00|17865.5|17860.5|17852.5|17847.5|17865.5|17860.5|17849.5|17844.5|714
1697167800000|2023-10-13 03:30:00|17851|17846|17846|17841|17857|17852|17835.5|17830.5|847
1697168100000|2023-10-13 03:35:00|17845.5|17840.5|17838|17833|17852.5|17847.5|17833.5|17828.5|686
1697168400000|2023-10-13 03:40:00|17837.5|17832.5|17841|17836|17842.5|17837.5|17833.5|17828.5|430
1697168700000|2023-10-13 03:45:00|17840.5|17835.5|17836|17831|17843.5|17838.5|17833|17828|648
1697169000000|2023-10-13 03:50:00|17835.5|17830.5|17837|17832|17845|17840|17833|17828|523
1697169300000|2023-10-13 03:55:00|17836.5|17831.5|17844.5|17839.5|17850.5|17845.5|17835|17830|710
1697169600000|2023-10-13 04:00:00|17857.5|17827.5|17857.5|17827.5|17862.3|17832.3|17856.9|17826.9|0
1697169900000|2023-10-13 04:05:00|17858.1|17828.1|17861.2|17831.2|17861.8|17831.8|17857.5|17827.5|0
1697170200000|2023-10-13 04:10:00|17860.9|17830.9|17859.8|17829.8|17883.7|17853.7|17859.1|17829.1|0
1697170500000|2023-10-13 04:15:00|17859.2|17829.2|17861.6|17831.6|17861.6|17831.6|17859.2|17829.2|0
1697170800000|2023-10-13 04:20:00|17862.2|17832.2|17860.3|17830.3|17862.2|17832.2|17858.8|17828.8|0
1697171100000|2023-10-13 04:25:00|17860|17830|17865.5|17835.5|17867.9|17837.9|17860|17830|0
1697171400000|2023-10-13 04:30:00|17865.2|17835.2|17864.4|17834.4|17865.2|17835.2|17863.4|17833.4|0
1697171700000|2023-10-13 04:35:00|17863.8|17833.8|17861.6|17831.6|17864.7|17834.7|17861|17831|0
1697172000000|2023-10-13 04:40:00|17868.9|17838.9|17865.9|17835.9|17869.5|17839.5|17865.3|17835.3|0
1697172300000|2023-10-13 04:45:00|17865.3|17835.3|17865.3|17835.3|17866.5|17836.5|17864.7|17834.7|0
1697172600000|2023-10-13 04:50:00|17865.9|17835.9|17865.9|17835.9|17866.5|17836.5|17864.7|17834.7|0
1697172900000|2023-10-13 04:55:00|17866.2|17836.2|17864.4|17834.4|17866.5|17836.5|17863.8|17833.8|156
1697173200000|2023-10-13 05:00:00|17856.5|17851.5|17856|17851|17861|17856|17831|17826|1489
1697173500000|2023-10-13 05:05:00|17852.5|17847.5|17847.5|17842.5|17854.5|17849.5|17837|17832|607
1697173800000|2023-10-13 05:10:00|17846|17841|17844|17839|17855|17850|17829.5|17824.5|845
1697174100000|2023-10-13 05:15:00|17843.5|17838.5|17843.5|17838.5|17858.5|17853.5|17839.5|17834.5|612
1697174400000|2023-10-13 05:20:00|17843|17838|17852|17847|17862|17857|17836|17831|800
1697174700000|2023-10-13 05:25:00|17850.5|17845.5|17837|17832|17852|17847|17835|17830|607
1697175000000|2023-10-13 05:30:00|17836.5|17831.5|17831|17826|17836.5|17831.5|17821|17816|906
1697175300000|2023-10-13 05:35:00|17830|17825|17819.5|17814.5|17841|17836|17816|17811|889
1697175600000|2023-10-13 05:40:00|17819|17814|17809.5|17804.5|17823.5|17818.5|17806|17801|795
1697175900000|2023-10-13 05:45:00|17809|17804|17805|17800|17812.5|17807.5|17793.5|17788.5|1198
1697176200000|2023-10-13 05:50:00|17804.5|17799.5|17794.5|17789.5|17804.5|17799.5|17775.5|17770.5|1310
1697176500000|2023-10-13 05:55:00|17794|17789|17788.5|17783.5|17802.5|17797.5|17782.5|17777.5|784
1697176800000|2023-10-13 06:00:00|17787.5|17782.5|17761.5|17756.5|17788.5|17783.5|17758.5|17753.5|1384
1697177100000|2023-10-13 06:05:00|17761|17756|17780.5|17775.5|17789|17784|17760.5|17755.5|893
1697177400000|2023-10-13 06:10:00|17778.5|17773.5|17797|17792|17803.5|17798.5|17777|17772|1052
1697177700000|2023-10-13 06:15:00|17796.5|17791.5|17791.5|17786.5|17802|17797|17788.5|17783.5|657
1697178000000|2023-10-13 06:20:00|17790.5|17785.5|17784.5|17779.5|17792.5|17787.5|17776|17771|821
1697178300000|2023-10-13 06:25:00|17784|17779|17796.5|17791.5|17799.5|17794.5|17781|17776|500
1697178600000|2023-10-13 06:30:00|17794.5|17789.5|17797.5|17792.5|17807|17802|17786.5|17781.5|635
1697178900000|2023-10-13 06:35:00|17797|17792|17814|17809|17817|17812|17797|17792|698
1697179200000|2023-10-13 06:40:00|17813.5|17808.5|17821.5|17816.5|17822|17817|17809|17804|712
1697179500000|2023-10-13 06:45:00|17821|17816|17823.5|17818.5|17830.5|17825.5|17812|17807|1162
1697179800000|2023-10-13 06:50:00|17823|17818|17828.5|17823.5|17835.5|17830.5|17822|17817|709
1697180100000|2023-10-13 06:55:00|17828|17823|17848|17843|17849|17844|17821|17816|1024
1697180400000|2023-10-13 07:00:00|17847|17842|17829.5|17824.5|17855|17850|17827.5|17822.5|1213
1697180700000|2023-10-13 07:05:00|17829|17824|17826|17821|17831|17826|17821.5|17816.5|902
1697181000000|2023-10-13 07:10:00|17825.5|17820.5|17825.5|17820.5|17834|17829|17822|17817|836
1697181300000|2023-10-13 07:15:00|17825|17820|17820|17815|17830|17825|17816|17811|772
1697181600000|2023-10-13 07:20:00|17820.5|17815.5|17821.5|17816.5|17824.5|17819.5|17812.5|17807.5|608
1697181900000|2023-10-13 07:25:00|17821|17816|17834|17829|17839|17834|17820.5|17815.5|738
1697182200000|2023-10-13 07:30:00|17833.5|17828.5|17817.5|17812.5|17838.5|17833.5|17817.5|17812.5|729
1697182500000|2023-10-13 07:35:00|17816.5|17811.5|17821.5|17816.5|17823.5|17818.5|17812|17807|525
1697182800000|2023-10-13 07:40:00|17820.5|17815.5|17821.5|17816.5|17828.5|17823.5|17817|17812|580
1697183100000|2023-10-13 07:45:00|17821|17816|17810.5|17805.5|17822.5|17817.5|17810|17805|895
1697183400000|2023-10-13 07:50:00|17809.5|17804.5|17787.5|17782.5|17810|17805|17786.5|17781.5|1503
1697183700000|2023-10-13 07:55:00|17786.5|17781.5|17768.5|17763.5|17788|17783|17765|17760|1908
1697184000000|2023-10-13 08:00:00|17764.5|17759.5|17785.5|17780.5|17799|17794|17764.5|17759.5|2400
1697184300000|2023-10-13 08:05:00|17784.5|17779.5|17786|17781|17795|17790|17772.5|17767.5|1877
1697184600000|2023-10-13 08:10:00|17785.5|17780.5|17774|17769|17790.5|17785.5|17773.5|17768.5|812
1697184900000|2023-10-13 08:15:00|17775|17770|17772.5|17767.5|17777.5|17772.5|17756|17751|1105
1697185200000|2023-10-13 08:20:00|17772|17767|17777.5|17772.5|17779.5|17774.5|17763.5|17758.5|562
1697185500000|2023-10-13 08:25:00|17777|17772|17767|17762|17785.5|17780.5|17752|17747|1454
1697185800000|2023-10-13 08:30:00|17781.6|17751.6|17797.2|17767.2|17800.3|17770.3|17780.4|17750.4|0
1697186100000|2023-10-13 08:35:00|17797.9|17767.9|17791.3|17761.3|17802.3|17772.3|17790.7|17760.7|0
1697186400000|2023-10-13 08:40:00|17790.7|17760.7|17786.7|17756.7|17790.7|17760.7|17785.4|17755.4|0
1697186700000|2023-10-13 08:45:00|17786.4|17756.4|17788.1|17758.1|17794.4|17764.4|17786.1|17756.1|0
1697187000000|2023-10-13 08:50:00|17787.8|17757.8|17787.5|17757.5|17789.1|17759.1|17786.1|17756.1|0
1697187300000|2023-10-13 08:55:00|17788.1|17758.1|17789|17759|17791.5|17761.5|17787.2|17757.2|0
1697187600000|2023-10-13 09:00:00|17789.3|17759.3|17784.9|17754.9|17792|17762|17783.3|17753.3|0
1697187900000|2023-10-13 09:05:00|17784.3|17754.3|17768.8|17738.8|17784.3|17754.3|17768.7|17738.7|0
1697188200000|2023-10-13 09:10:00|17769.4|17739.4|17766.7|17736.7|17769.4|17739.4|17763|17733|0
1697188500000|2023-10-13 09:15:00|17755|17747|17734.5|17726.5|17755|17747|17731.5|17723.5|446
1697188800000|2023-10-13 09:20:00|17734|17726|17740|17732|17740.5|17732.5|17725.5|17717.5|631
1697189100000|2023-10-13 09:25:00|17739.5|17731.5|17727.5|17719.5|17740|17732|17724.5|17716.5|98
1697189400000|2023-10-13 09:30:00|17728|17720|17723.5|17715.5|17734.5|17726.5|17720.5|17712.5|187
1697189700000|2023-10-13 09:35:00|17724|17716|17729|17721|17733|17725|17723|17715|107
1697190000000|2023-10-13 09:40:00|17728.5|17720.5|17700.5|17692.5|17728.5|17720.5|17697.5|17689.5|256
1697190300000|2023-10-13 09:45:00|17699.5|17691.5|17684.5|17676.5|17705|17697|17673|17665|340
1697190600000|2023-10-13 09:50:00|17682.5|17674.5|17645.5|17637.5|17684|17676|17644|17636|497
1697190900000|2023-10-13 09:55:00|17645|17637|17673|17665|17678|17670|17644|17636|394
1697191200000|2023-10-13 10:00:00|17673.5|17665.5|17671|17663|17680.5|17672.5|17670|17662|143
1697191500000|2023-10-13 10:05:00|17671.5|17663.5|17669.5|17661.5|17678|17670|17664.5|17656.5|86
1697191800000|2023-10-13 10:10:00|17669|17661|17673.5|17665.5|17677.5|17669.5|17666.5|17658.5|65
1697192100000|2023-10-13 10:15:00|17673|17665|17680.5|17672.5|17688.5|17680.5|17673|17665|68
1697192400000|2023-10-13 10:20:00|17681|17673|17676.5|17668.5|17684|17676|17668.5|17660.5|57
1697192700000|2023-10-13 10:25:00|17676|17668|17676|17668|17682|17674|17673|17665|30
1697193000000|2023-10-13 10:30:00|17676.5|17668.5|17679|17671|17681|17673|17670|17662|56
1697193300000|2023-10-13 10:35:00|17678.5|17670.5|17690.5|17682.5|17693|17685|17674.5|17666.5|95
1697193600000|2023-10-13 10:40:00|17690|17682|17671.5|17663.5|17691|17683|17671.5|17663.5|34
1697193900000|2023-10-13 10:45:00|17672|17664|17688|17680|17691.5|17683.5|17671.5|17663.5|52
1697194200000|2023-10-13 10:50:00|17688.5|17680.5|17690.5|17682.5|17697|17689|17687|17679|125
1697194500000|2023-10-13 10:55:00|17691|17683|17692.5|17684.5|17698|17690|17685|17677|75
1697194800000|2023-10-13 11:00:00|17692|17684|17699.5|17691.5|17699.5|17691.5|17691.5|17683.5|63
1697195100000|2023-10-13 11:05:00|17699|17691|17693|17685|17705|17697|17692.5|17684.5|113
1697195400000|2023-10-13 11:10:00|17692.5|17684.5|17704.5|17696.5|17705.5|17697.5|17687|17679|41
1697195700000|2023-10-13 11:15:00|17705|17697|17705|17697|17707|17699|17700|17692|115
1697196000000|2023-10-13 11:20:00|17705.5|17697.5|17715.5|17707.5|17716.5|17708.5|17700.5|17692.5|91
1697196300000|2023-10-13 11:25:00|17715|17707|17730.5|17722.5|17730.5|17722.5|17713.5|17705.5|96
1697196600000|2023-10-13 11:30:00|17729|17721|17738|17730|17748|17740|17728|17720|328
1697196900000|2023-10-13 11:35:00|17737.5|17729.5|17742|17734|17743|17735|17736|17728|73
1697197200000|2023-10-13 11:40:00|17742.5|17734.5|17725|17717|17742.5|17734.5|17721.5|17713.5|111
1697197500000|2023-10-13 11:45:00|17724.5|17716.5|17719.5|17711.5|17725|17717|17718.5|17710.5|32
1697197800000|2023-10-13 11:50:00|17720|17712|17730.5|17722.5|17733|17725|17719.5|17711.5|53
1697198100000|2023-10-13 11:55:00|17730|17722|17719.5|17711.5|17733.5|17725.5|17719|17711|28
1697198400000|2023-10-13 12:00:00|17720|17712|17724.5|17716.5|17730.5|17722.5|17720|17712|36
1697198700000|2023-10-13 12:05:00|17725|17717|17716|17708|17726.5|17718.5|17709.5|17701.5|59
1697199000000|2023-10-13 12:10:00|17715.5|17707.5|17714|17706|17720.5|17712.5|17712|17704|17
1697199300000|2023-10-13 12:15:00|17714.5|17706.5|17715|17707|17718.5|17710.5|17710.5|17702.5|20
1697199600000|2023-10-13 12:20:00|17715.5|17707.5|17730.5|17722.5|17731|17723|17713|17705|122
1697199900000|2023-10-13 12:25:00|17732|17724|17730.5|17722.5|17740|17732|17727.5|17719.5|76
1697200200000|2023-10-13 12:30:00|17731|17723|17748.5|17740.5|17749.5|17741.5|17730.5|17722.5|91
1697200500000|2023-10-13 12:35:00|17748|17740|17751|17743|17755|17747|17747.5|17739.5|143
1697200800000|2023-10-13 12:40:00|17750.5|17742.5|17749.5|17741.5|17752|17744|17742|17734|62
1697201100000|2023-10-13 12:45:00|17750|17742|17752|17744|17754.5|17746.5|17745.5|17737.5|122
1697201400000|2023-10-13 12:50:00|17751.5|17743.5|17753|17745|17761.5|17753.5|17750|17742|115
1697201700000|2023-10-13 12:55:00|17752.5|17744.5|17762.5|17754.5|17768.5|17760.5|17752.5|17744.5|79
1697202000000|2023-10-13 13:00:00|17761|17753|17772.5|17764.5|17775|17767|17756.5|17748.5|138
1697202300000|2023-10-13 13:05:00|17772|17764|17766|17758|17772.5|17764.5|17758|17750|140
1697202600000|2023-10-13 13:10:00|17765.5|17757.5|17761|17753|17772.5|17764.5|17759|17751|131
1697202900000|2023-10-13 13:15:00|17760.5|17752.5|17738.5|17730.5|17760.5|17752.5|17737.5|17729.5|141
1697203200000|2023-10-13 13:20:00|17738|17730|17730|17722|17739|17731|17724|17716|187
1697203500000|2023-10-13 13:25:00|17730.5|17722.5|17727.5|17719.5|17734|17726|17720.5|17712.5|185
1697203800000|2023-10-13 13:30:00|17732.5|17724.5|17767.5|17759.5|17768.5|17760.5|17713.5|17705.5|587
1697204100000|2023-10-13 13:35:00|17770.5|17762.5|17811|17803|17813|17805|17756.5|17748.5|738
1697204400000|2023-10-13 13:40:00|17811.5|17803.5|17771.5|17763.5|17827.5|17819.5|17771.5|17763.5|501
1697204700000|2023-10-13 13:45:00|17772|17764|17808.5|17800.5|17812|17804|17763.5|17755.5|242
1697205000000|2023-10-13 13:50:00|17807.5|17799.5|17799|17791|17808.5|17800.5|17784.5|17776.5|197
1697205300000|2023-10-13 13:55:00|17798.5|17790.5|17778|17770|17803.5|17795.5|17778|17770|126
1697205600000|2023-10-13 14:00:00|17774.5|17766.5|17775|17767|17778.5|17770.5|17753|17745|402
1697205900000|2023-10-13 14:05:00|17775.5|17767.5|17771.5|17763.5|17783|17775|17751.5|17743.5|147
1697206200000|2023-10-13 14:10:00|17772|17764|17742|17734|17772.5|17764.5|17742|17734|152
1697206500000|2023-10-13 14:15:00|17742.5|17734.5|17737|17729|17747|17739|17726.5|17718.5|270
1697206800000|2023-10-13 14:20:00|17737.5|17729.5|17721.5|17713.5|17752.5|17744.5|17719|17711|158
1697207100000|2023-10-13 14:25:00|17722|17714|17720|17712|17735.5|17727.5|17717.5|17709.5|114
1697207400000|2023-10-13 14:30:00|17719.5|17711.5|17746.5|17738.5|17747|17739|17710.5|17702.5|154
1697207700000|2023-10-13 14:35:00|17746|17738|17733.5|17725.5|17750.5|17742.5|17733.5|17725.5|103
1697208000000|2023-10-13 14:40:00|17734|17726|17741.5|17733.5|17746.5|17738.5|17723|17715|95
1697208300000|2023-10-13 14:45:00|17741|17733|17740.5|17732.5|17747.5|17739.5|17733.5|17725.5|112
1697208600000|2023-10-13 14:50:00|17740|17732|17722|17714|17740.5|17732.5|17714|17706|124
1697208900000|2023-10-13 14:55:00|17722.5|17714.5|17734.5|17726.5|17737.5|17729.5|17719.5|17711.5|86
1697209200000|2023-10-13 15:00:00|17735|17727|17723.5|17715.5|17737.5|17729.5|17716.5|17708.5|149
1697209500000|2023-10-13 15:05:00|17724|17716|17737|17729|17737.5|17729.5|17716.5|17708.5|129
1697209800000|2023-10-13 15:10:00|17737.5|17729.5|17727|17719|17743.5|17735.5|17716|17708|136
1697210100000|2023-10-13 15:15:00|17726.5|17718.5|17719.5|17711.5|17732.5|17724.5|17719|17711|110
1697210400000|2023-10-13 15:20:00|17720|17712|17699.5|17691.5|17723.5|17715.5|17699.5|17691.5|157
1697210700000|2023-10-13 15:25:00|17700|17692|17703|17695|17705.5|17697.5|17686|17678|144
1697211000000|2023-10-13 15:30:00|17703.5|17695.5|17700.5|17692.5|17708.5|17700.5|17697.5|17689.5|152
1697211300000|2023-10-13 15:35:00|17701|17693|17703|17695|17708.5|17700.5|17699|17691|48
1697211600000|2023-10-13 15:40:00|17701.5|17693.5|17698.5|17690.5|17706.5|17698.5|17692|17684|131
1697211900000|2023-10-13 15:45:00|17699|17691|17690.5|17682.5|17709|17701|17690|17682|124
1697212200000|2023-10-13 15:50:00|17691|17683|17692.5|17684.5|17703.5|17695.5|17684.5|17676.5|80
1697212500000|2023-10-13 15:55:00|17692|17684|17675.5|17667.5|17692|17684|17662|17654|377
1697212800000|2023-10-13 16:00:00|17676|17668|17684.5|17676.5|17692.5|17684.5|17669.5|17661.5|135
1697213100000|2023-10-13 16:05:00|17685.5|17677.5|17687.5|17679.5|17691.5|17683.5|17677.5|17669.5|44
1697213400000|2023-10-13 16:10:00|17688|17680|17689.5|17681.5|17694|17686|17683.5|17675.5|46
1697213700000|2023-10-13 16:15:00|17689|17681|17701.5|17693.5|17706.5|17698.5|17689|17681|75
1697214000000|2023-10-13 16:20:00|17701|17693|17713.5|17705.5|17715|17707|17700|17692|98
1697214300000|2023-10-13 16:25:00|17713|17705|17713.5|17705.5|17719.5|17711.5|17708.5|17700.5|150
1697214600000|2023-10-13 16:30:00|17714|17706|17711.5|17703.5|17718|17710|17704|17696|84
1697214900000|2023-10-13 16:35:00|17711|17703|17707|17699|17713.5|17705.5|17705.5|17697.5|57
1697215200000|2023-10-13 16:40:00|17707.5|17699.5|17720.5|17712.5|17720.5|17712.5|17707.5|17699.5|49
1697215500000|2023-10-13 16:45:00|17721|17713|17711.5|17703.5|17730|17722|17711|17703|64
1697215800000|2023-10-13 16:50:00|17712|17704|17703.5|17695.5|17712.5|17704.5|17693|17685|64
1697216100000|2023-10-13 16:55:00|17704|17696|17705|17697|17710.5|17702.5|17700|17692|38
1697216400000|2023-10-13 17:00:00|17704.5|17696.5|17695|17687|17708.5|17700.5|17690.5|17682.5|19
1697216700000|2023-10-13 17:05:00|17694.5|17686.5|17693|17685|17694.5|17686.5|17686.5|17678.5|42
1697217000000|2023-10-13 17:10:00|17693.5|17685.5|17678.5|17670.5|17694|17686|17677.5|17669.5|62
1697217300000|2023-10-13 17:15:00|17678|17670|17678.5|17670.5|17688.5|17680.5|17675|17667|167
1697217600000|2023-10-13 17:20:00|17679|17671|17681.5|17673.5|17691|17683|17678.5|17670.5|19
1697217900000|2023-10-13 17:25:00|17681|17673|17667|17659|17686|17678|17666|17658|146
1697218200000|2023-10-13 17:30:00|17667.5|17659.5|17676|17668|17680|17672|17664|17656|57
1697218500000|2023-10-13 17:35:00|17675.5|17667.5|17672.5|17664.5|17676|17668|17668.5|17660.5|24
1697218800000|2023-10-13 17:40:00|17673|17665|17688|17680|17698.5|17690.5|17673|17665|92
1697219100000|2023-10-13 17:45:00|17688.5|17680.5|17687.5|17679.5|17692|17684|17682|17674|41
1697219400000|2023-10-13 17:50:00|17687|17679|17695|17687|17698.5|17690.5|17687|17679|47
1697219700000|2023-10-13 17:55:00|17694.5|17686.5|17686|17678|17698.5|17690.5|17684.5|17676.5|19
1697220000000|2023-10-13 18:00:00|17686.5|17678.5|17687.5|17679.5|17692|17684|17683.5|17675.5|60
1697220300000|2023-10-13 18:05:00|17687|17679|17693.5|17685.5|17702|17694|17687|17679|30
1697220600000|2023-10-13 18:10:00|17694|17686|17689|17681|17698.5|17690.5|17687|17679|30
1697220900000|2023-10-13 18:15:00|17688.5|17680.5|17687.5|17679.5|17690|17682|17682|17674|20
1697221200000|2023-10-13 18:20:00|17687|17679|17679|17671|17693|17685|17679|17671|30
1697221500000|2023-10-13 18:25:00|17679.5|17671.5|17677.5|17669.5|17681|17673|17673.5|17665.5|16
1697221800000|2023-10-13 18:30:00|17677|17669|17682|17674|17685.5|17677.5|17671|17663|197
1697222100000|2023-10-13 18:35:00|17681|17673|17686.5|17678.5|17686.5|17678.5|17673.5|17665.5|81
1697222400000|2023-10-13 18:40:00|17685.5|17677.5|17685.5|17677.5|17691|17683|17681.5|17673.5|50
1697222700000|2023-10-13 18:45:00|17685|17677|17688|17680|17691|17683|17685|17677|74
1697223000000|2023-10-13 18:50:00|17687|17679|17689.5|17681.5|17693.5|17685.5|17685|17677|69
1697223300000|2023-10-13 18:55:00|17689|17681|17719|17689|17719|17702.5|17686|17678|113
1697223600000|2023-10-13 19:00:00|17719.1|17689.1|17716.1|17686.1|17719.7|17689.7|17712.7|17682.7|0
1697223900000|2023-10-13 19:05:00|17716.2|17686.2|17715|17685|17718.2|17688.2|17698.7|17668.7|0
1697224200000|2023-10-13 19:10:00|17714.9|17684.9|17718|17688|17725.2|17695.2|17714.4|17684.4|0
1697224500000|2023-10-13 19:15:00|17717.8|17687.8|17708.3|17678.3|17718.5|17688.5|17707.3|17677.3|0
1697224800000|2023-10-13 19:20:00|17708.2|17678.2|17710|17680|17710.8|17680.8|17707.3|17677.3|0
1697225100000|2023-10-13 19:25:00|17710.3|17680.3|17696.7|17666.7|17710.3|17680.3|17693.4|17663.4|0
1697225400000|2023-10-13 19:30:00|17697|17667|17705.7|17675.7|17710.5|17680.5|17697|17667|0
1697225700000|2023-10-13 19:35:00|17705.6|17675.6|17707|17677|17708.7|17678.7|17704.1|17674.1|0
1697226000000|2023-10-13 19:40:00|17706.7|17676.7|17701.9|17671.9|17709.7|17679.7|17698.3|17668.3|0
1697226300000|2023-10-13 19:45:00|17702.1|17672.1|17685.6|17655.6|17705.7|17675.7|17679.7|17649.7|0
1697226600000|2023-10-13 19:50:00|17684.8|17654.8|17700.1|17670.1|17700.3|17670.3|17683.8|17653.8|0
1697226900000|2023-10-13 19:55:00|17699.6|17669.6|17683.1|17653.1|17699.6|17669.6|17673.4|17643.4|0
1697227200000|2023-10-13 20:00:00|17683.2|17653.2|17676.2|17646.2|17683.2|17653.2|17673.8|17643.8|0
1697227500000|2023-10-13 20:05:00|17675.6|17645.6|17671.2|17641.2|17675.6|17645.6|17667.9|17637.9|0
1697227800000|2023-10-13 20:10:00|17671.8|17641.8|17667.1|17637.1|17671.8|17641.8|17665|17635|0
1697228100000|2023-10-13 20:15:00|17666.4|17636.4|17673.1|17643.1|17673.1|17643.1|17666.4|17636.4|0
1697228400000|2023-10-13 20:20:00|17673.7|17643.7|17672.6|17642.6|17673.7|17643.7|17670.1|17640.1|0
1697228700000|2023-10-13 20:25:00|17671.9|17641.9|17672.4|17642.4|17674|17644|17669.8|17639.8|0
1697229000000|2023-10-13 20:30:00|17671.8|17641.8|17671.5|17641.5|17672.6|17642.6|17669.5|17639.5|0
1697229300000|2023-10-13 20:35:00|17671.2|17641.2|17670.8|17640.8|17672.1|17642.1|17670.1|17640.1|0
1697229600000|2023-10-13 20:40:00|17670.2|17640.2|17671.4|17641.4|17671.4|17641.4|17669.4|17639.4|0
1697229900000|2023-10-13 20:45:00|17670.8|17640.8|17671.4|17641.4|17672.1|17642.1|17670.8|17640.8|0
1697230200000|2023-10-13 20:50:00|17672|17642|17667.9|17637.9|17672.9|17642.9|17667.9|17637.9|0
1697230500000|2023-10-13 20:55:00|17667.3|17637.3|17657.3|17627.3|17670|17640|17656.1|17626.1|0
1697407200000|2023-10-15 22:00:00|17695.6|17665.6|17705.6|17675.6|17706.3|17676.3|17695.6|17665.6|0
1697407500000|2023-10-15 22:05:00|17705|17675|17712.9|17682.9|17713.5|17683.5|17700|17670|0
1697407800000|2023-10-15 22:10:00|17712.3|17682.3|17715|17685|17717.1|17687.1|17709.6|17679.6|0
1697408100000|2023-10-15 22:15:00|17715.6|17685.6|17716.2|17686.2|17716.2|17686.2|17713.8|17683.8|0
1697408400000|2023-10-15 22:20:00|17715.9|17685.9|17714.2|17684.2|17716.9|17686.9|17713.5|17683.5|0
1697408700000|2023-10-15 22:25:00|17713.8|17683.8|17713.7|17683.7|17718.2|17688.2|17713|17683|0
1697409000000|2023-10-15 22:30:00|17714.6|17684.6|17707.2|17677.2|17715|17685|17705.9|17675.9|0
1697409300000|2023-10-15 22:35:00|17708.4|17678.4|17705.7|17675.7|17708.6|17678.6|17704.4|17674.4|0
1697409600000|2023-10-15 22:40:00|17706.3|17676.3|17705|17675|17707.7|17677.7|17703|17673|0
1697409900000|2023-10-15 22:45:00|17705.6|17675.6|17713.8|17683.8|17714|17684|17703.7|17673.7|0
1697410200000|2023-10-15 22:50:00|17713.5|17683.5|17702.7|17672.7|17713.5|17683.5|17699.3|17669.3|0
1697410500000|2023-10-15 22:55:00|17703.3|17673.3|17710.5|17680.5|17711.5|17681.5|17702.7|17672.7|0
1697410800000|2023-10-15 23:00:00|17712.2|17682.2|17725.7|17695.7|17729.1|17699.1|17710.3|17680.3|0
1697411100000|2023-10-15 23:05:00|17726|17696|17728.4|17698.4|17728.5|17698.5|17726|17696|0
1697411400000|2023-10-15 23:10:00|17729|17699|17736.6|17706.6|17736.9|17706.9|17729|17699|0
1697411700000|2023-10-15 23:15:00|17736.9|17706.9|17741.1|17711.1|17741.5|17711.5|17733.9|17703.9|0
1697412000000|2023-10-15 23:20:00|17740.8|17710.8|17745.6|17715.6|17745.6|17715.6|17739.5|17709.5|0
1697412300000|2023-10-15 23:25:00|17745.7|17715.7|17768.4|17738.4|17769.1|17739.1|17745.1|17715.1|0
1697412600000|2023-10-15 23:30:00|17767.8|17737.8|17769|17739|17774.3|17744.3|17767|17737|0
1697412900000|2023-10-15 23:35:00|17768.4|17738.4|17767.6|17737.6|17769.3|17739.3|17765.6|17735.6|0
1697413200000|2023-10-15 23:40:00|17768.2|17738.2|17766.7|17736.7|17768.3|17738.3|17764.5|17734.5|0
1697413500000|2023-10-15 23:45:00|17767.3|17737.3|17766|17736|17767.4|17737.4|17765.3|17735.3|0
1697413800000|2023-10-15 23:50:00|17765.7|17735.7|17768.8|17738.8|17770.1|17740.1|17765.5|17735.5|0
1697414100000|2023-10-15 23:55:00|17769.4|17739.4|17772.5|17742.5|17772.5|17742.5|17766.8|17736.8|0
1697414400000|2023-10-16 00:00:00|17773.1|17743.1|17782.8|17752.8|17786.8|17756.8|17770.4|17740.4|0
1697414700000|2023-10-16 00:05:00|17783.4|17753.4|17750.6|17720.6|17783.4|17753.4|17749.3|17719.3|0
1697415000000|2023-10-16 00:10:00|17750|17720|17745.6|17715.6|17753.9|17723.9|17745.3|17715.3|0
1697415300000|2023-10-16 00:15:00|17745.9|17715.9|17742.4|17712.4|17748.2|17718.2|17740.8|17710.8|0
1697415600000|2023-10-16 00:20:00|17742.7|17712.7|17749.6|17719.6|17750.2|17720.2|17741.9|17711.9|0
1697415900000|2023-10-16 00:25:00|17749|17719|17761.5|17731.5|17763|17733|17746.7|17716.7|0
1697416200000|2023-10-16 00:30:00|17761.2|17731.2|17761.5|17731.5|17764.2|17734.2|17760.5|17730.5|0
1697416500000|2023-10-16 00:35:00|17760.9|17730.9|17762.6|17732.6|17763.2|17733.2|17759.5|17729.5|0
1697416800000|2023-10-16 00:40:00|17762.8|17732.8|17757.5|17727.5|17763.2|17733.2|17756.6|17726.6|0
1697417100000|2023-10-16 00:45:00|17757.1|17727.1|17757.2|17727.2|17758.4|17728.4|17753|17723|0
1697417400000|2023-10-16 00:50:00|17757|17727|17753.7|17723.7|17757.8|17727.8|17751.9|17721.9|0
1697417700000|2023-10-16 00:55:00|17753.4|17723.4|17750.4|17720.4|17753.7|17723.7|17747.4|17717.4|0
1697418000000|2023-10-16 01:00:00|17750.7|17720.7|17759.9|17729.9|17761.5|17731.5|17750.4|17720.4|0
1697418300000|2023-10-16 01:05:00|17759.7|17729.7|17767|17737|17768.5|17738.5|17756.1|17726.1|0
1697418600000|2023-10-16 01:10:00|17767.2|17737.2|17784.7|17754.7|17784.9|17754.9|17767.2|17737.2|0
1697418900000|2023-10-16 01:15:00|17783.5|17753.5|17766|17761|17796.5|17791.5|17734.5|17729.5|2411
1697419200000|2023-10-16 01:20:00|17770|17765|17778|17773|17790|17785|17753.5|17748.5|1136
1697419500000|2023-10-16 01:25:00|17777.5|17772.5|17788|17783|17800|17795|17775.5|17770.5|935
1697419800000|2023-10-16 01:30:00|17786.5|17781.5|17773|17768|17821|17816|17749|17744|4328
1697420100000|2023-10-16 01:35:00|17775.5|17770.5|17800.5|17795.5|17817|17812|17733.5|17728.5|3907
1697420400000|2023-10-16 01:40:00|17801|17796|17787|17782|17843|17838|17780.5|17775.5|2837
1697420700000|2023-10-16 01:45:00|17790|17785|17758.5|17753.5|17791|17786|17745|17740|2195
1697421000000|2023-10-16 01:50:00|17759.5|17754.5|17728|17723|17762.5|17757.5|17712|17707|2291
1697421300000|2023-10-16 01:55:00|17728.5|17723.5|17732|17727|17745|17740|17719.5|17714.5|1318
1697421600000|2023-10-16 02:00:00|17728|17723|17689.9|17684.9|17739.9|17734.9|17689.9|17684.9|1646
1697421900000|2023-10-16 02:05:00|17689.4|17684.4|17760.4|17755.4|17762.9|17757.9|17689.4|17684.4|2113
1697422200000|2023-10-16 02:10:00|17760.9|17755.9|17779.4|17774.4|17786.4|17781.4|17758.9|17753.9|1695
1697422500000|2023-10-16 02:15:00|17781.4|17776.4|17748.9|17743.9|17788.9|17783.9|17741.4|17736.4|1325
1697422800000|2023-10-16 02:20:00|17750.4|17745.4|17754.9|17749.9|17757.9|17752.9|17731.9|17726.9|1279
1697423100000|2023-10-16 02:25:00|17754.4|17749.4|17730.4|17725.4|17772.9|17767.9|17726.9|17721.9|946
1697423400000|2023-10-16 02:30:00|17730.9|17725.9|17718.9|17713.9|17738.4|17733.4|17707.9|17702.9|944
1697423700000|2023-10-16 02:35:00|17717.4|17712.4|17714.9|17709.9|17731.4|17726.4|17704.4|17699.4|755
1697424000000|2023-10-16 02:40:00|17712.9|17707.9|17730.9|17725.9|17747.4|17742.4|17710.4|17705.4|803
1697424300000|2023-10-16 02:45:00|17730.4|17725.4|17719.9|17714.9|17737.4|17732.4|17712.4|17707.4|670
1697424600000|2023-10-16 02:50:00|17720.4|17715.4|17710.9|17705.9|17742.9|17737.9|17703.9|17698.9|775
1697424900000|2023-10-16 02:55:00|17710.4|17705.4|17736.9|17731.9|17737.4|17732.4|17707.4|17702.4|700
1697425200000|2023-10-16 03:00:00|17738.9|17733.9|17740.9|17735.9|17748.9|17743.9|17724.9|17719.9|638
1697425500000|2023-10-16 03:05:00|17740.4|17735.4|17722.9|17717.9|17752.4|17747.4|17716.4|17711.4|700
1697425800000|2023-10-16 03:10:00|17723.4|17718.4|17725.9|17720.9|17728.9|17723.9|17704.4|17699.4|611
1697426100000|2023-10-16 03:15:00|17725.4|17720.4|17712.9|17707.9|17726.4|17721.4|17693.9|17688.9|953
1697426400000|2023-10-16 03:20:00|17713.4|17708.4|17712.9|17707.9|17723.9|17718.9|17705.4|17700.4|468
1697426700000|2023-10-16 03:25:00|17711.4|17706.4|17712.9|17707.9|17719.4|17714.4|17694.4|17689.4|677
1697427000000|2023-10-16 03:30:00|17712.4|17707.4|17711.9|17706.9|17713.4|17708.4|17702.9|17697.9|310
1697427300000|2023-10-16 03:35:00|17712.4|17707.4|17730.9|17725.9|17732.4|17727.4|17709.4|17704.4|572
1697427600000|2023-10-16 03:40:00|17730.4|17725.4|17743.9|17738.9|17747.4|17742.4|17726.4|17721.4|468
1697427900000|2023-10-16 03:45:00|17744.4|17739.4|17737.9|17732.9|17746.9|17741.9|17736.9|17731.9|510
1697428200000|2023-10-16 03:50:00|17738.4|17733.4|17731.4|17726.4|17739.9|17734.9|17728.4|17723.4|382
1697428500000|2023-10-16 03:55:00|17730.9|17725.9|17731.9|17726.9|17735.9|17730.9|17725.9|17720.9|301
1697428800000|2023-10-16 04:00:00|17744.4|17714.4|17742.9|17712.9|17745|17715|17742.3|17712.3|3
1697429100000|2023-10-16 04:05:00|17743.5|17713.5|17744.1|17714.1|17745.3|17715.3|17742.6|17712.6|0
1697429400000|2023-10-16 04:10:00|17744.7|17714.7|17744.7|17714.7|17745.9|17715.9|17744.1|17714.1|0
1697429700000|2023-10-16 04:15:00|17744.1|17714.1|17744.7|17714.7|17745.6|17715.6|17742|17712|0
1697430000000|2023-10-16 04:20:00|17745|17715|17744.8|17714.8|17745.9|17715.9|17742.3|17712.3|0
1697430300000|2023-10-16 04:25:00|17743|17713|17742.7|17712.7|17743.6|17713.6|17741.5|17711.5|0
1697430600000|2023-10-16 04:30:00|17742.4|17712.4|17740.5|17710.5|17744.2|17714.2|17739|17709|0
1697430900000|2023-10-16 04:35:00|17740.3|17710.3|17740.8|17710.8|17741.1|17711.1|17739.1|17709.1|0
1697431200000|2023-10-16 04:40:00|17740.9|17710.9|17741.7|17711.7|17743.6|17713.6|17740.6|17710.6|0
1697431500000|2023-10-16 04:45:00|17741.8|17711.8|17745.1|17715.1|17746.3|17716.3|17741.8|17711.8|0
1697431800000|2023-10-16 04:50:00|17744.8|17714.8|17745.1|17715.1|17745.7|17715.7|17743.6|17713.6|0
1697432100000|2023-10-16 04:55:00|17745.7|17715.7|17746|17716|17746|17716|17745.1|17715.1|11
1697432400000|2023-10-16 05:00:00|17728.4|17723.4|17718.9|17713.9|17735.9|17730.9|17711.9|17706.9|1171
1697432700000|2023-10-16 05:05:00|17718.4|17713.4|17713.9|17708.9|17724.9|17719.9|17702.9|17697.9|665
1697433000000|2023-10-16 05:10:00|17713.4|17708.4|17708.9|17703.9|17724.9|17719.9|17701.4|17696.4|503
1697433300000|2023-10-16 05:15:00|17708.4|17703.4|17697.9|17692.9|17720.4|17715.4|17694.4|17689.4|677
1697433600000|2023-10-16 05:20:00|17697.4|17692.4|17688.4|17683.4|17699.4|17694.4|17682.4|17677.4|832
1697433900000|2023-10-16 05:25:00|17687.9|17682.9|17686.4|17681.4|17695.9|17690.9|17682.9|17677.9|452
1697434200000|2023-10-16 05:30:00|17685.9|17680.9|17673.9|17668.9|17696.4|17691.4|17666.9|17661.9|969
1697434500000|2023-10-16 05:35:00|17674.4|17669.4|17663.9|17658.9|17674.4|17669.4|17652.9|17647.9|1221
1697434800000|2023-10-16 05:40:00|17663.4|17658.4|17635.9|17630.9|17667.4|17662.4|17632.9|17627.9|1390
1697435100000|2023-10-16 05:45:00|17635.4|17630.4|17616.4|17611.4|17639.9|17634.9|17608.9|17603.9|1694
1697435400000|2023-10-16 05:50:00|17615.9|17610.9|17624.9|17619.9|17628.4|17623.4|17603.9|17598.9|1163
1697435700000|2023-10-16 05:55:00|17623.9|17618.9|17634.9|17629.9|17643.4|17638.4|17623.4|17618.4|907
1697436000000|2023-10-16 06:00:00|17635.9|17630.9|17634.9|17629.9|17648.9|17643.9|17631.4|17626.4|759
1697436300000|2023-10-16 06:05:00|17634.4|17629.4|17643.4|17638.4|17652.9|17647.9|17631.4|17626.4|884
1697436600000|2023-10-16 06:10:00|17643.9|17638.9|17634.9|17629.9|17648.4|17643.4|17629.4|17624.4|513
1697436900000|2023-10-16 06:15:00|17633.4|17628.4|17639.4|17634.4|17639.4|17634.4|17624.9|17619.9|587
1697437200000|2023-10-16 06:20:00|17641.9|17636.9|17636.9|17631.9|17643.4|17638.4|17625.9|17620.9|675
1697437500000|2023-10-16 06:25:00|17636.4|17631.4|17599.9|17594.9|17638.9|17633.9|17598.4|17593.4|1069
1697437800000|2023-10-16 06:30:00|17599.4|17594.4|17606.9|17601.9|17609.4|17604.4|17592.4|17587.4|1020
1697438100000|2023-10-16 06:35:00|17607.4|17602.4|17636.4|17631.4|17639.4|17634.4|17601.4|17596.4|1165
1697438400000|2023-10-16 06:40:00|17635.9|17630.9|17646.9|17641.9|17648.9|17643.9|17630.4|17625.4|961
1697438700000|2023-10-16 06:45:00|17646.4|17641.4|17641.9|17636.9|17653.4|17648.4|17639.4|17634.4|1440
1697439000000|2023-10-16 06:50:00|17642.4|17637.4|17633.4|17628.4|17644.9|17639.9|17632.9|17627.9|510
1697439300000|2023-10-16 06:55:00|17633.9|17628.9|17622.4|17617.4|17634.9|17629.9|17621.9|17616.9|430
1697439600000|2023-10-16 07:00:00|17621.9|17616.9|17618.4|17613.4|17626.9|17621.9|17610.4|17605.4|678
1697439900000|2023-10-16 07:05:00|17618.9|17613.9|17607.9|17602.9|17619.4|17614.4|17602.9|17597.9|817
1697440200000|2023-10-16 07:10:00|17608.4|17603.4|17622.9|17617.9|17623.4|17618.4|17603.9|17598.9|650
1697440500000|2023-10-16 07:15:00|17622.4|17617.4|17614.4|17609.4|17622.4|17617.4|17609.9|17604.9|449
1697440800000|2023-10-16 07:20:00|17613.9|17608.9|17610.9|17605.9|17615.4|17610.4|17603.4|17598.4|640
1697441100000|2023-10-16 07:25:00|17609.9|17604.9|17604.9|17599.9|17617.4|17612.4|17595.4|17590.4|1398
1697441400000|2023-10-16 07:30:00|17604.4|17599.4|17629.9|17624.9|17634.9|17629.9|17604.4|17599.4|1284
1697441700000|2023-10-16 07:35:00|17629.4|17624.4|17623.9|17618.9|17635.4|17630.4|17623.4|17618.4|1009
1697442000000|2023-10-16 07:40:00|17624.4|17619.4|17622.9|17617.9|17640.4|17635.4|17620.4|17615.4|1217
1697442300000|2023-10-16 07:45:00|17623.4|17618.4|17624.4|17619.4|17634.9|17629.9|17620.4|17615.4|994
1697442600000|2023-10-16 07:50:00|17625.4|17620.4|17611.4|17606.4|17630.9|17625.9|17608.4|17603.4|1328
1697442900000|2023-10-16 07:55:00|17610.9|17605.9|17605.9|17600.9|17616.4|17611.4|17604.9|17599.9|1511
1697443200000|2023-10-16 08:00:00|17605.4|17600.4|17609.9|17604.9|17615.4|17610.4|17601.4|17596.4|1476
1697443500000|2023-10-16 08:05:00|17610.4|17605.4|17635.9|17630.9|17641.9|17636.9|17608.4|17603.4|2222
1697443800000|2023-10-16 08:10:00|17633.9|17628.9|17617.9|17612.9|17633.9|17628.9|17613.9|17608.9|693
1697444100000|2023-10-16 08:15:00|17616.9|17611.9|17608.4|17603.4|17619.4|17614.4|17608.4|17603.4|478
1697444400000|2023-10-16 08:20:00|17606.9|17601.9|17636.9|17631.9|17639.9|17634.9|17606.4|17601.4|553
1697444700000|2023-10-16 08:25:00|17634.9|17629.9|17648.9|17643.9|17653.4|17648.4|17631.9|17626.9|949
1697445000000|2023-10-16 08:30:00|17663.3|17633.3|17661.5|17631.5|17667.4|17637.4|17660.3|17630.3|0
1697445300000|2023-10-16 08:35:00|17662.1|17632.1|17678.2|17648.2|17679.3|17649.3|17661.5|17631.5|0
1697445600000|2023-10-16 08:40:00|17677.6|17647.6|17679.7|17649.7|17681.6|17651.6|17674.9|17644.9|0
1697445900000|2023-10-16 08:45:00|17679.1|17649.1|17688.3|17658.3|17695.1|17665.1|17678.2|17648.2|0
1697446200000|2023-10-16 08:50:00|17687.7|17657.7|17659.8|17629.8|17691.5|17661.5|17658.3|17628.3|0
1697446500000|2023-10-16 08:55:00|17659.5|17629.5|17656.6|17626.6|17659.8|17629.8|17652.7|17622.7|0
1697446800000|2023-10-16 09:00:00|17657.2|17627.2|17654.2|17624.2|17659|17629|17650.1|17620.1|0
1697447100000|2023-10-16 09:05:00|17654.5|17624.5|17659.2|17629.2|17665.3|17635.3|17654.5|17624.5|0
1697447400000|2023-10-16 09:10:00|17658|17628|17658.6|17628.6|17661.6|17631.6|17655.1|17625.1|0
1697447700000|2023-10-16 09:15:00|17658.9|17650.9|17644.4|17636.4|17673.9|17665.9|17642.4|17634.4|514
1697448000000|2023-10-16 09:20:00|17644.9|17636.9|17651.4|17643.4|17652.9|17644.9|17640.4|17632.4|73
1697448300000|2023-10-16 09:25:00|17650.9|17642.9|17647.4|17639.4|17655.4|17647.4|17644.9|17636.9|33
1697448600000|2023-10-16 09:30:00|17648.4|17640.4|17661.4|17653.4|17661.4|17653.4|17647.4|17639.4|48
1697448900000|2023-10-16 09:35:00|17661.9|17653.9|17667.9|17659.9|17668.9|17660.9|17661.4|17653.4|153
1697449200000|2023-10-16 09:40:00|17668.4|17660.4|17659.4|17651.4|17670.9|17662.9|17657.9|17649.9|70
1697449500000|2023-10-16 09:45:00|17658.9|17650.9|17655.4|17647.4|17661.4|17653.4|17652.4|17644.4|43
1697449800000|2023-10-16 09:50:00|17654.9|17646.9|17668.4|17660.4|17668.4|17660.4|17653.9|17645.9|72
1697450100000|2023-10-16 09:55:00|17668.9|17660.9|17659.4|17651.4|17671.4|17663.4|17657.9|17649.9|48
1697450400000|2023-10-16 10:00:00|17658.9|17650.9|17652.4|17644.4|17660.4|17652.4|17651.9|17643.9|54
1697450700000|2023-10-16 10:05:00|17652.9|17644.9|17652.4|17644.4|17657.9|17649.9|17651.4|17643.4|85
1697451000000|2023-10-16 10:10:00|17651.9|17643.9|17645.4|17637.4|17655.4|17647.4|17642.4|17634.4|163
1697451300000|2023-10-16 10:15:00|17644.9|17636.9|17654.4|17646.4|17654.4|17646.4|17643.9|17635.9|62
1697451600000|2023-10-16 10:20:00|17654.9|17646.9|17657.4|17649.4|17662.9|17654.9|17653.9|17645.9|16
1697451900000|2023-10-16 10:25:00|17656.9|17648.9|17658.9|17650.9|17661.4|17653.4|17653.9|17645.9|14
1697452200000|2023-10-16 10:30:00|17658.4|17650.4|17662.4|17654.4|17664.4|17656.4|17657.4|17649.4|8
1697452500000|2023-10-16 10:35:00|17661.9|17653.9|17663.4|17655.4|17664.4|17656.4|17655.9|17647.9|32
1697452800000|2023-10-16 10:40:00|17662.9|17654.9|17664.4|17656.4|17665.4|17657.4|17659.9|17651.9|10
1697453100000|2023-10-16 10:45:00|17662.4|17654.4|17664.4|17656.4|17666.9|17658.9|17660.4|17652.4|32
1697453400000|2023-10-16 10:50:00|17664.9|17656.9|17674.4|17666.4|17674.9|17666.9|17662.4|17654.4|87
1697453700000|2023-10-16 10:55:00|17673.9|17665.9|17668.9|17660.9|17676.4|17668.4|17667.4|17659.4|53
1697454000000|2023-10-16 11:00:00|17668.4|17660.4|17661.4|17653.4|17668.9|17660.9|17661.4|17653.4|37
1697454300000|2023-10-16 11:05:00|17660.9|17652.9|17657.4|17649.4|17665.4|17657.4|17654.4|17646.4|44
1697454600000|2023-10-16 11:10:00|17656.9|17648.9|17661.4|17653.4|17661.9|17653.9|17655.4|17647.4|9
1697454900000|2023-10-16 11:15:00|17661.9|17653.9|17664.4|17656.4|17664.4|17656.4|17658.9|17650.9|27
1697455200000|2023-10-16 11:20:00|17664.9|17656.9|17666.4|17658.4|17666.9|17658.9|17660.4|17652.4|18
1697455500000|2023-10-16 11:25:00|17666.9|17658.9|17664.9|17656.9|17669.9|17661.9|17664.4|17656.4|32
1697455800000|2023-10-16 11:30:00|17665.4|17657.4|17668.9|17660.9|17674.9|17666.9|17665.4|17657.4|51
1697456100000|2023-10-16 11:35:00|17668.4|17660.4|17682.9|17674.9|17684.4|17676.4|17667.9|17659.9|99
1697456400000|2023-10-16 11:40:00|17685.4|17677.4|17690.4|17682.4|17692.4|17684.4|17680.9|17672.9|102
1697456700000|2023-10-16 11:45:00|17690.9|17682.9|17681.9|17673.9|17694.9|17686.9|17680.9|17672.9|65
1697457000000|2023-10-16 11:50:00|17681.4|17673.4|17676.4|17668.4|17685.9|17677.9|17676.4|17668.4|45
1697457300000|2023-10-16 11:55:00|17679.4|17671.4|17676.4|17668.4|17682.4|17674.4|17675.4|17667.4|51
1697457600000|2023-10-16 12:00:00|17675.9|17667.9|17678.4|17670.4|17678.9|17670.9|17673.4|17665.4|37
1697457900000|2023-10-16 12:05:00|17677.9|17669.9|17669.9|17661.9|17678.4|17670.4|17667.9|17659.9|40
1697458200000|2023-10-16 12:10:00|17670.4|17662.4|17666.4|17658.4|17673.9|17665.9|17665.9|17657.9|31
1697458500000|2023-10-16 12:15:00|17666.9|17658.9|17670.4|17662.4|17674.4|17666.4|17666.9|17658.9|20
1697458800000|2023-10-16 12:20:00|17671.4|17663.4|17679.9|17671.9|17685.9|17677.9|17671.4|17663.4|40
1697459100000|2023-10-16 12:25:00|17679.4|17671.4|17671.4|17663.4|17680.4|17672.4|17667.4|17659.4|24
1697459400000|2023-10-16 12:30:00|17671.9|17663.9|17674.4|17666.4|17681.9|17673.9|17670.4|17662.4|56
1697459700000|2023-10-16 12:35:00|17673.9|17665.9|17682.4|17674.4|17683.4|17675.4|17666.4|17658.4|55
1697460000000|2023-10-16 12:40:00|17681.9|17673.9|17675.9|17667.9|17683.4|17675.4|17675.4|17667.4|57
1697460300000|2023-10-16 12:45:00|17676.4|17668.4|17684.9|17676.9|17685.9|17677.9|17675.4|17667.4|29
1697460600000|2023-10-16 12:50:00|17685.4|17677.4|17687.9|17679.9|17693.4|17685.4|17683.9|17675.9|65
1697460900000|2023-10-16 12:55:00|17688.4|17680.4|17692.4|17684.4|17694.9|17686.9|17685.9|17677.9|28
1697461200000|2023-10-16 13:00:00|17692.9|17684.9|17670.4|17662.4|17694.9|17686.9|17669.4|17661.4|251
1697461500000|2023-10-16 13:05:00|17669.9|17661.9|17669.4|17661.4|17672.9|17664.9|17660.4|17652.4|195
1697461800000|2023-10-16 13:10:00|17669.9|17661.9|17670.4|17662.4|17674.9|17666.9|17666.4|17658.4|86
1697462100000|2023-10-16 13:15:00|17670.9|17662.9|17685.4|17677.4|17686.9|17678.9|17670.9|17662.9|123
1697462400000|2023-10-16 13:20:00|17684.9|17676.9|17677.9|17669.9|17688.4|17680.4|17675.4|17667.4|52
1697462700000|2023-10-16 13:25:00|17677.4|17669.4|17658.9|17650.9|17677.9|17669.9|17654.9|17646.9|187
1697463000000|2023-10-16 13:30:00|17658.4|17650.4|17626.9|17618.9|17666.9|17658.9|17619.4|17611.4|666
1697463300000|2023-10-16 13:35:00|17627.4|17619.4|17620.9|17612.9|17635.9|17627.9|17608.4|17600.4|467
1697463600000|2023-10-16 13:40:00|17621.4|17613.4|17643.9|17635.9|17646.4|17638.4|17613.4|17605.4|339
1697463900000|2023-10-16 13:45:00|17644.4|17636.4|17676.4|17668.4|17676.9|17668.9|17641.4|17633.4|332
1697464200000|2023-10-16 13:50:00|17676.9|17668.9|17729.9|17721.9|17743.4|17735.4|17676.4|17668.4|789
1697464500000|2023-10-16 13:55:00|17730.4|17722.4|17704.9|17696.9|17732.9|17724.9|17699.4|17691.4|326
1697464800000|2023-10-16 14:00:00|17705.9|17697.9|17720.9|17712.9|17725.4|17717.4|17703.9|17695.9|304
1697465100000|2023-10-16 14:05:00|17721.4|17713.4|17725.4|17717.4|17725.4|17717.4|17702.9|17694.9|163
1697465400000|2023-10-16 14:10:00|17725.9|17717.9|17739.4|17731.4|17744.4|17736.4|17723.9|17715.9|284
1697465700000|2023-10-16 14:15:00|17739.9|17731.9|17741.9|17733.9|17758.9|17750.9|17738.4|17730.4|325
1697466000000|2023-10-16 14:20:00|17742.4|17734.4|17757.9|17749.9|17757.9|17749.9|17741.4|17733.4|156
1697466300000|2023-10-16 14:25:00|17757.4|17749.4|17773.4|17765.4|17774.4|17766.4|17750.9|17742.9|342
1697466600000|2023-10-16 14:30:00|17773.9|17765.9|17758.9|17750.9|17779.9|17771.9|17755.9|17747.9|280
1697466900000|2023-10-16 14:35:00|17759.4|17751.4|17775.9|17767.9|17780.9|17772.9|17758.4|17750.4|244
1697467200000|2023-10-16 14:40:00|17777.4|17769.4|17804.9|17796.9|17805.4|17797.4|17777.4|17769.4|431
1697467500000|2023-10-16 14:45:00|17804.4|17796.4|17810.9|17802.9|17827.9|17819.9|17803.4|17795.4|495
1697467800000|2023-10-16 14:50:00|17811.9|17803.9|17794.9|17786.9|17813.4|17805.4|17793.4|17785.4|308
1697468100000|2023-10-16 14:55:00|17795.9|17787.9|17805.4|17797.4|17806.9|17798.9|17791.9|17783.9|179
1697468400000|2023-10-16 15:00:00|17805.9|17797.9|17794.4|17786.4|17812.9|17804.9|17785.4|17777.4|200
1697468700000|2023-10-16 15:05:00|17794.9|17786.9|17798.4|17790.4|17803.9|17795.9|17791.4|17783.4|129
1697469000000|2023-10-16 15:10:00|17798.9|17790.9|17789.4|17781.4|17801.4|17793.4|17788.4|17780.4|138
1697469300000|2023-10-16 15:15:00|17789.9|17781.9|17788.4|17780.4|17792.4|17784.4|17779.4|17771.4|189
1697469600000|2023-10-16 15:20:00|17787.9|17779.9|17814.4|17806.4|17816.4|17808.4|17786.4|17778.4|207
1697469900000|2023-10-16 15:25:00|17812.9|17804.9|17827.9|17819.9|17838.4|17830.4|17812.4|17804.4|294
1697470200000|2023-10-16 15:30:00|17827.4|17819.4|17820.9|17812.9|17835.9|17827.9|17816.9|17808.9|214
1697470500000|2023-10-16 15:35:00|17821.4|17813.4|17809.4|17801.4|17821.4|17813.4|17808.9|17800.9|148
1697470800000|2023-10-16 15:40:00|17808.9|17800.9|17820.9|17812.9|17821.9|17813.9|17806.4|17798.4|156
1697471100000|2023-10-16 15:45:00|17821.4|17813.4|17819.4|17811.4|17825.4|17817.4|17816.4|17808.4|108
1697471400000|2023-10-16 15:50:00|17820.9|17812.9|17824.4|17816.4|17826.9|17818.9|17813.9|17805.9|100
1697471700000|2023-10-16 15:55:00|17822.9|17814.9|17823.9|17815.9|17828.4|17820.4|17822.4|17814.4|103
1697472000000|2023-10-16 16:00:00|17824.4|17816.4|17822.9|17814.9|17828.4|17820.4|17819.4|17811.4|76
1697472300000|2023-10-16 16:05:00|17823.4|17815.4|17834.4|17826.4|17836.4|17828.4|17822.4|17814.4|71
1697472600000|2023-10-16 16:10:00|17835.4|17827.4|17822.9|17814.9|17837.4|17829.4|17820.4|17812.4|81
1697472900000|2023-10-16 16:15:00|17823.4|17815.4|17834.4|17826.4|17835.9|17827.9|17822.9|17814.9|87
1697473200000|2023-10-16 16:20:00|17833.9|17825.9|17842.4|17834.4|17844.9|17836.9|17831.4|17823.4|127
1697473500000|2023-10-16 16:25:00|17841.9|17833.9|17847.9|17839.9|17850.4|17842.4|17839.9|17831.9|82
1697473800000|2023-10-16 16:30:00|17848.4|17840.4|17846.4|17838.4|17850.9|17842.9|17842.9|17834.9|81
1697474100000|2023-10-16 16:35:00|17845.9|17837.9|17847.4|17839.4|17853.4|17845.4|17843.9|17835.9|75
1697474400000|2023-10-16 16:40:00|17847.9|17839.9|17851.4|17843.4|17854.4|17846.4|17845.4|17837.4|106
1697474700000|2023-10-16 16:45:00|17851.9|17843.9|17856.4|17848.4|17862.9|17854.9|17851.9|17843.9|104
1697475000000|2023-10-16 16:50:00|17856.9|17848.9|17859.4|17851.4|17862.4|17854.4|17855.4|17847.4|53
1697475300000|2023-10-16 16:55:00|17859.9|17851.9|17863.4|17855.4|17863.9|17855.9|17850.4|17842.4|69
1697475600000|2023-10-16 17:00:00|17863.9|17855.9|17867.4|17859.4|17867.4|17859.4|17857.9|17849.9|88
1697475900000|2023-10-16 17:05:00|17867.9|17859.9|17871.4|17863.4|17871.4|17863.4|17865.4|17857.4|77
1697476200000|2023-10-16 17:10:00|17871.9|17863.9|17863.9|17855.9|17880.9|17872.9|17863.4|17855.4|218
1697476500000|2023-10-16 17:15:00|17864.4|17856.4|17855.9|17847.9|17864.4|17856.4|17851.9|17843.9|115
1697476800000|2023-10-16 17:20:00|17853.9|17845.9|17837.4|17829.4|17854.9|17846.9|17827.9|17819.9|231
1697477100000|2023-10-16 17:25:00|17836.9|17828.9|17848.4|17840.4|17851.4|17843.4|17821.9|17813.9|139
1697477400000|2023-10-16 17:30:00|17848.9|17840.9|17843.4|17835.4|17851.9|17843.9|17842.4|17834.4|89
1697477700000|2023-10-16 17:35:00|17843.9|17835.9|17855.4|17847.4|17855.4|17847.4|17842.9|17834.9|56
1697478000000|2023-10-16 17:40:00|17855.9|17847.9|17864.4|17856.4|17866.9|17858.9|17853.9|17845.9|74
1697478300000|2023-10-16 17:45:00|17864.9|17856.9|17864.9|17856.9|17867.4|17859.4|17859.4|17851.4|58
1697478600000|2023-10-16 17:50:00|17865.4|17857.4|17862.4|17854.4|17865.9|17857.9|17856.4|17848.4|142
1697478900000|2023-10-16 17:55:00|17862.9|17854.9|17857.9|17849.9|17866.4|17858.4|17854.4|17846.4|176
1697479200000|2023-10-16 18:00:00|17858.4|17850.4|17857.4|17849.4|17858.9|17850.9|17847.4|17839.4|54
1697479500000|2023-10-16 18:05:00|17856.9|17848.9|17856.9|17848.9|17861.9|17853.9|17854.9|17846.9|73
1697479800000|2023-10-16 18:10:00|17855.9|17847.9|17849.9|17841.9|17861.4|17853.4|17849.4|17841.4|156
1697480100000|2023-10-16 18:15:00|17850.4|17842.4|17848.9|17840.9|17853.9|17845.9|17844.9|17836.9|116
1697480400000|2023-10-16 18:20:00|17848.4|17840.4|17846.9|17838.9|17851.9|17843.9|17841.4|17833.4|42
1697480700000|2023-10-16 18:25:00|17846.4|17838.4|17846.4|17838.4|17853.4|17845.4|17845.4|17837.4|27
1697481000000|2023-10-16 18:30:00|17846.9|17838.9|17852.4|17844.4|17853.4|17845.4|17844.9|17836.9|49
1697481300000|2023-10-16 18:35:00|17851.9|17843.9|17847.4|17839.4|17854.4|17846.4|17837.9|17829.9|59
1697481600000|2023-10-16 18:40:00|17846.9|17838.9|17854.9|17846.9|17856.9|17848.9|17846.4|17838.4|44
1697481900000|2023-10-16 18:45:00|17855.4|17847.4|17855.4|17847.4|17860.4|17852.4|17848.9|17840.9|104
1697482200000|2023-10-16 18:50:00|17854.9|17846.9|17856.4|17848.4|17857.4|17849.4|17849.9|17841.9|94
1697482500000|2023-10-16 18:55:00|17855.9|17847.9|17872.3|17842.3|17872.5|17854.9|17852.4|17842.3|105
1697482800000|2023-10-16 19:00:00|17872.5|17842.5|17871.1|17841.1|17874.9|17844.9|17866.9|17836.9|0
1697483100000|2023-10-16 19:05:00|17871.2|17841.2|17867.3|17837.3|17873|17843|17867.1|17837.1|0
1697483400000|2023-10-16 19:10:00|17867.4|17837.4|17869.4|17839.4|17873.8|17843.8|17866.9|17836.9|0
1697483700000|2023-10-16 19:15:00|17869.5|17839.5|17869.7|17839.7|17873.8|17843.8|17869.2|17839.2|0
1697484000000|2023-10-16 19:20:00|17869.9|17839.9|17876.4|17846.4|17881.8|17851.8|17867.2|17837.2|0
1697484300000|2023-10-16 19:25:00|17876.5|17846.5|17883.7|17853.7|17883.7|17853.7|17876.2|17846.2|0
1697484600000|2023-10-16 19:30:00|17883.9|17853.9|17873|17843|17884.3|17854.3|17872.8|17842.8|0
1697484900000|2023-10-16 19:35:00|17873.1|17843.1|17867.9|17837.9|17873.3|17843.3|17865.4|17835.4|0
1697485200000|2023-10-16 19:40:00|17868|17838|17863.5|17833.5|17869.7|17839.7|17862.1|17832.1|0
1697485500000|2023-10-16 19:45:00|17863.3|17833.3|17857.6|17827.6|17865.9|17835.9|17857.2|17827.2|0
1697485800000|2023-10-16 19:50:00|17856.8|17826.8|17864.1|17834.1|17864.7|17834.7|17854.5|17824.5|0
1697486100000|2023-10-16 19:55:00|17864.4|17834.4|17851.2|17821.2|17866.9|17836.9|17844.4|17814.4|0
1697486400000|2023-10-16 20:00:00|17851.8|17821.8|17854.7|17824.7|17854.7|17824.7|17843.8|17813.8|0
1697486700000|2023-10-16 20:05:00|17855.3|17825.3|17858.8|17828.8|17858.8|17828.8|17854.7|17824.7|0
1697487000000|2023-10-16 20:10:00|17858.2|17828.2|17861.4|17831.4|17862.8|17832.8|17858.1|17828.1|0
1697487300000|2023-10-16 20:15:00|17862|17832|17859.9|17829.9|17862.8|17832.8|17859.2|17829.2|0
1697487600000|2023-10-16 20:20:00|17860.5|17830.5|17863.1|17833.1|17863.1|17833.1|17859.9|17829.9|0
1697487900000|2023-10-16 20:25:00|17862.5|17832.5|17864.4|17834.4|17864.4|17834.4|17861.7|17831.7|0
1697488200000|2023-10-16 20:30:00|17863.8|17833.8|17860.2|17830.2|17864.4|17834.4|17860.2|17830.2|0
1697488500000|2023-10-16 20:35:00|17859.6|17829.6|17860.3|17830.3|17860.3|17830.3|17858.8|17828.8|0
1697488800000|2023-10-16 20:40:00|17860.4|17830.4|17859.8|17829.8|17860.4|17830.4|17859.8|17829.8|0
1697489100000|2023-10-16 20:45:00|17859.2|17829.2|17859.8|17829.8|17860.4|17830.4|17859.1|17829.1|0
1697489400000|2023-10-16 20:50:00|17859.6|17829.6|17864.2|17834.2|17864.2|17834.2|17858.8|17828.8|0
1697489700000|2023-10-16 20:55:00|17863.6|17833.6|17861.4|17831.4|17864.9|17834.9|17861.1|17831.1|0
1697490000000|2023-10-16 21:00:00|17861.5|17831.5|17860.5|17830.5|17862.2|17832.2|17860.5|17830.5|0
1697490300000|2023-10-16 21:05:00|17861.3|17831.3|17863.3|17833.3|17863.4|17833.4|17861.3|17831.3|0
1697490600000|2023-10-16 21:10:00|17863.4|17833.4|17863.1|17833.1|17863.4|17833.4|17862.4|17832.4|0
1697490900000|2023-10-16 21:15:00|17862.4|17832.4|17864|17834|17864|17834|17860.8|17830.8|0
1697491200000|2023-10-16 21:20:00|17863.7|17833.7|17863.8|17833.8|17864|17834|17863|17833|0
1697491500000|2023-10-16 21:25:00|17863|17833|17862.9|17832.9|17863.6|17833.6|17862.9|17832.9|0
1697491800000|2023-10-16 21:30:00|17862.7|17832.7|17863.6|17833.6|17863.6|17833.6|17862.7|17832.7|0
1697492100000|2023-10-16 21:35:00|17863.7|17833.7|17863.4|17833.4|17863.7|17833.7|17863.4|17833.4|0
1697492400000|2023-10-16 21:40:00|17863.3|17833.3|17863.1|17833.1|17863.7|17833.7|17863.1|17833.1|0
1697492700000|2023-10-16 21:45:00|17863.6|17833.6|17863.4|17833.4|17863.6|17833.6|17863|17833|0
1697493000000|2023-10-16 21:50:00|17863.1|17833.1|17863.2|17833.2|17863.3|17833.3|17862.7|17832.7|0
1697493300000|2023-10-16 21:55:00|17863|17833|17863.5|17833.5|17863.5|17833.5|17862.6|17832.6|0
1697493600000|2023-10-16 22:00:00|17862.5|17832.5|17860.5|17830.5|17863.5|17833.5|17859.1|17829.1|0
1697493900000|2023-10-16 22:05:00|17859.9|17829.9|17857.6|17827.6|17859.9|17829.9|17857|17827|0
1697494200000|2023-10-16 22:10:00|17858.2|17828.2|17858.3|17828.3|17859|17829|17857.6|17827.6|0
1697494500000|2023-10-16 22:15:00|17859.1|17829.1|17857.8|17827.8|17859.8|17829.8|17855.8|17825.8|0
1697494800000|2023-10-16 22:20:00|17857.2|17827.2|17857.5|17827.5|17858.1|17828.1|17856.8|17826.8|0
1697495100000|2023-10-16 22:25:00|17856.9|17826.9|17855.7|17825.7|17857.1|17827.1|17855.1|17825.1|0
1697495400000|2023-10-16 22:30:00|17856.3|17826.3|17855.8|17825.8|17856.4|17826.4|17855.4|17825.4|0
1697495700000|2023-10-16 22:35:00|17856.1|17826.1|17855.6|17825.6|17857|17827|17855|17825|0
1697496000000|2023-10-16 22:40:00|17856.2|17826.2|17855|17825|17856.3|17826.3|17855|17825|0
1697496300000|2023-10-16 22:45:00|17854.4|17824.4|17851.2|17821.2|17854.4|17824.4|17851.2|17821.2|0
1697496600000|2023-10-16 22:50:00|17850.9|17820.9|17849.9|17819.9|17851.2|17821.2|17849.9|17819.9|0
1697496900000|2023-10-16 22:55:00|17850.5|17820.5|17849.9|17819.9|17850.6|17820.6|17849.2|17819.2|0
1697497200000|2023-10-16 23:00:00|17850.5|17820.5|17850|17820|17850.6|17820.6|17849.2|17819.2|0
1697497500000|2023-10-16 23:05:00|17850.6|17820.6|17845.4|17815.4|17850.7|17820.7|17844.7|17814.7|0
1697497800000|2023-10-16 23:10:00|17846|17816|17838.8|17808.8|17846.3|17816.3|17838.8|17808.8|0
1697498100000|2023-10-16 23:15:00|17838.4|17808.4|17830.1|17800.1|17838.7|17808.7|17828.8|17798.8|0
1697498400000|2023-10-16 23:20:00|17829.8|17799.8|17832.8|17802.8|17833.5|17803.5|17829.4|17799.4|0
1697498700000|2023-10-16 23:25:00|17833.1|17803.1|17851.5|17821.5|17851.8|17821.8|17832.8|17802.8|0
1697499000000|2023-10-16 23:30:00|17851.2|17821.2|17861.6|17831.6|17862|17832|17851.2|17821.2|0
1697499300000|2023-10-16 23:35:00|17861.9|17831.9|17861.6|17831.6|17863.1|17833.1|17861.6|17831.6|0
1697499600000|2023-10-16 23:40:00|17862.2|17832.2|17866|17836|17866|17836|17860.9|17830.9|0
1697499900000|2023-10-16 23:45:00|17866.8|17836.8|17870.7|17840.7|17872.2|17842.2|17866.1|17836.1|0
1697500200000|2023-10-16 23:50:00|17870.4|17840.4|17875.8|17845.8|17877.2|17847.2|17870|17840|0
1697500500000|2023-10-16 23:55:00|17875.2|17845.2|17877.7|17847.7|17879|17849|17875.1|17845.1|0
1697500800000|2023-10-17 00:00:00|17878.3|17848.3|17876.5|17846.5|17879.7|17849.7|17874.4|17844.4|0
1697501100000|2023-10-17 00:05:00|17877.1|17847.1|17877.7|17847.7|17878.5|17848.5|17876.5|17846.5|0
1697501400000|2023-10-17 00:10:00|17877.6|17847.6|17876.3|17846.3|17877.6|17847.6|17874.9|17844.9|0
1697501700000|2023-10-17 00:15:00|17876.9|17846.9|17878.8|17848.8|17881.1|17851.1|17876|17846|0
1697502000000|2023-10-17 00:20:00|17878.6|17848.6|17880.8|17850.8|17880.8|17850.8|17876.7|17846.7|0
1697502300000|2023-10-17 00:25:00|17881.4|17851.4|17883.9|17853.9|17885.1|17855.1|17880.5|17850.5|0
1697502600000|2023-10-17 00:30:00|17884.2|17854.2|17875.9|17845.9|17887.1|17857.1|17875.9|17845.9|0
1697502900000|2023-10-17 00:35:00|17876.2|17846.2|17875.3|17845.3|17878.2|17848.2|17874.1|17844.1|0
1697503200000|2023-10-17 00:40:00|17875.6|17845.6|17877.1|17847.1|17878|17848|17874.7|17844.7|0
1697503500000|2023-10-17 00:45:00|17876.5|17846.5|17874.9|17844.9|17876.5|17846.5|17873.6|17843.6|0
1697503800000|2023-10-17 00:50:00|17875.5|17845.5|17873|17843|17875.5|17845.5|17870.9|17840.9|0
1697504100000|2023-10-17 00:55:00|17872.4|17842.4|17875|17845|17875|17845|17872.4|17842.4|0
1697504400000|2023-10-17 01:00:00|17874.4|17844.4|17872.7|17842.7|17875|17845|17871.8|17841.8|0
1697504700000|2023-10-17 01:05:00|17873|17843|17864.4|17834.4|17874.2|17844.2|17864.4|17834.4|0
1697505000000|2023-10-17 01:10:00|17865|17835|17865.6|17835.6|17865.6|17835.6|17865|17835|0
1697505300000|2023-10-17 01:15:00|17865|17835|17800.4|17795.4|17865|17850.9|17799.9|17794.9|1730
1697505600000|2023-10-17 01:20:00|17800.9|17795.9|17797.9|17792.9|17818.4|17813.4|17787.4|17782.4|912
1697505900000|2023-10-17 01:25:00|17797.4|17792.4|17771.4|17766.4|17809.4|17804.4|17769.4|17764.4|807
1697506200000|2023-10-17 01:30:00|17770.9|17765.9|17762.9|17757.9|17786.9|17781.9|17751.4|17746.4|2816
1697506500000|2023-10-17 01:35:00|17763.4|17758.4|17735.9|17730.9|17784.4|17779.4|17735.4|17730.4|2606
1697506800000|2023-10-17 01:40:00|17736.4|17731.4|17754.4|17749.4|17758.4|17753.4|17724.4|17719.4|1823
1697507100000|2023-10-17 01:45:00|17754.9|17749.9|17759.4|17754.4|17766.4|17761.4|17738.9|17733.9|1250
1697507400000|2023-10-17 01:50:00|17758.9|17753.9|17765.4|17760.4|17793.4|17788.4|17758.9|17753.9|1868
1697507700000|2023-10-17 01:55:00|17764.9|17759.9|17724.4|17719.4|17764.9|17759.9|17721.9|17716.9|1463
1697508000000|2023-10-17 02:00:00|17725.9|17720.9|17714.9|17709.9|17730.4|17725.4|17699.9|17694.9|2075
1697508300000|2023-10-17 02:05:00|17714.4|17709.4|17707.9|17702.9|17727.9|17722.9|17695.9|17690.9|1468
1697508600000|2023-10-17 02:10:00|17706.9|17701.9|17707.4|17702.4|17722.9|17717.9|17703.4|17698.4|899
1697508900000|2023-10-17 02:15:00|17706.9|17701.9|17695.4|17690.4|17710.4|17705.4|17692.4|17687.4|987
1697509200000|2023-10-17 02:20:00|17694.9|17689.9|17673.9|17668.9|17700.9|17695.9|17670.4|17665.4|1102
1697509500000|2023-10-17 02:25:00|17674.4|17669.4|17689.9|17684.9|17689.9|17684.9|17672.9|17667.9|918
1697509800000|2023-10-17 02:30:00|17689.4|17684.4|17698.4|17693.4|17703.9|17698.9|17676.9|17671.9|796
1697510100000|2023-10-17 02:35:00|17698.9|17693.9|17671.4|17666.4|17702.9|17697.9|17664.9|17659.9|985
1697510400000|2023-10-17 02:40:00|17675.4|17670.4|17675.9|17670.9|17681.9|17676.9|17667.4|17662.4|572
1697510700000|2023-10-17 02:45:00|17676.4|17671.4|17683.9|17678.9|17686.4|17681.4|17672.4|17667.4|494
1697511000000|2023-10-17 02:50:00|17683.4|17678.4|17701.4|17696.4|17702.9|17697.9|17681.9|17676.9|695
1697511300000|2023-10-17 02:55:00|17700.4|17695.4|17706.9|17701.9|17708.4|17703.4|17682.9|17677.9|596
1697511600000|2023-10-17 03:00:00|17705.4|17700.4|17747.9|17742.9|17747.9|17742.9|17703.9|17698.9|1822
1697511900000|2023-10-17 03:05:00|17747.4|17742.4|17768.4|17763.4|17782.9|17777.9|17743.4|17738.4|1895
1697512200000|2023-10-17 03:10:00|17767.9|17762.9|17767.4|17762.4|17774.4|17769.4|17755.9|17750.9|1079
1697512500000|2023-10-17 03:15:00|17765.9|17760.9|17815.4|17810.4|17817.4|17812.4|17761.9|17756.9|2784
1697512800000|2023-10-17 03:20:00|17816.4|17811.4|17784.9|17779.9|17818.4|17813.4|17780.9|17775.9|1684
1697513100000|2023-10-17 03:25:00|17785.4|17780.4|17789.4|17784.4|17796.4|17791.4|17775.9|17770.9|894
1697513400000|2023-10-17 03:30:00|17788.9|17783.9|17785.4|17780.4|17792.4|17787.4|17768.9|17763.9|790
1697513700000|2023-10-17 03:35:00|17784.9|17779.9|17773.4|17768.4|17790.9|17785.9|17770.9|17765.9|597
1697514000000|2023-10-17 03:40:00|17773.9|17768.9|17774.9|17769.9|17776.9|17771.9|17763.4|17758.4|584
1697514300000|2023-10-17 03:45:00|17775.4|17770.4|17762.9|17757.9|17777.9|17772.9|17761.9|17756.9|524
1697514600000|2023-10-17 03:50:00|17763.4|17758.4|17752.4|17747.4|17767.4|17762.4|17749.9|17744.9|576
1697514900000|2023-10-17 03:55:00|17751.9|17746.9|17765.9|17760.9|17766.4|17761.4|17748.4|17743.4|466
1697515200000|2023-10-17 04:00:00|17777.4|17747.4|17776.3|17746.3|17777.5|17747.5|17775.4|17745.4|7
1697515500000|2023-10-17 04:05:00|17776|17746|17775.9|17745.9|17777.5|17747.5|17775.6|17745.6|0
1697515800000|2023-10-17 04:10:00|17776|17746|17779|17749|17779|17749|17774.8|17744.8|0
1697516100000|2023-10-17 04:15:00|17778.4|17748.4|17779.6|17749.6|17781.2|17751.2|17778.4|17748.4|0
1697516400000|2023-10-17 04:20:00|17779.9|17749.9|17781.8|17751.8|17782.7|17752.7|17779.6|17749.6|0
1697516700000|2023-10-17 04:25:00|17781.2|17751.2|17780.6|17750.6|17781.2|17751.2|17780|17750|0
1697517000000|2023-10-17 04:30:00|17780|17750|17781.2|17751.2|17781.2|17751.2|17779.4|17749.4|0
1697517300000|2023-10-17 04:35:00|17780.6|17750.6|17781.5|17751.5|17783|17753|17780|17750|0
1697517600000|2023-10-17 04:40:00|17780.9|17750.9|17780.5|17750.5|17781.5|17751.5|17779.6|17749.6|0
1697517900000|2023-10-17 04:45:00|17780.2|17750.2|17780.3|17750.3|17781.2|17751.2|17779|17749|0
1697518200000|2023-10-17 04:50:00|17780.5|17750.5|17779.4|17749.4|17781.1|17751.1|17779.4|17749.4|0
1697518500000|2023-10-17 04:55:00|17779.1|17749.1|17777.3|17747.3|17779.1|17749.1|17777.3|17747.3|11
1697518800000|2023-10-17 05:00:00|17761.9|17756.9|17750.4|17745.4|17761.9|17756.9|17734.4|17729.4|1298
1697519100000|2023-10-17 05:05:00|17750.9|17745.9|17761.9|17756.9|17768.9|17763.9|17749.4|17744.4|642
1697519400000|2023-10-17 05:10:00|17763.4|17758.4|17753.4|17748.4|17770.9|17765.9|17747.4|17742.4|646
1697519700000|2023-10-17 05:15:00|17753.9|17748.9|17750.4|17745.4|17768.4|17763.4|17750.4|17745.4|404
1697520000000|2023-10-17 05:20:00|17749.9|17744.9|17741.4|17736.4|17752.4|17747.4|17736.4|17731.4|566
1697520300000|2023-10-17 05:25:00|17740.9|17735.9|17721.9|17716.9|17746.4|17741.4|17721.9|17716.9|843
1697520600000|2023-10-17 05:30:00|17720.9|17715.9|17729.9|17724.9|17734.4|17729.4|17714.9|17709.9|792
1697520900000|2023-10-17 05:35:00|17730.4|17725.4|17751.4|17746.4|17757.4|17752.4|17728.9|17723.9|967
1697521200000|2023-10-17 05:40:00|17750.9|17745.9|17766.4|17761.4|17771.4|17766.4|17750.4|17745.4|765
1697521500000|2023-10-17 05:45:00|17765.9|17760.9|17764.9|17759.9|17788.9|17783.9|17762.4|17757.4|1033
1697521800000|2023-10-17 05:50:00|17764.4|17759.4|17780.4|17775.4|17781.9|17776.9|17760.9|17755.9|491
1697522100000|2023-10-17 05:55:00|17780.9|17775.9|17784.4|17779.4|17786.9|17781.9|17772.4|17767.4|388
1697522400000|2023-10-17 06:00:00|17785.4|17780.4|17767.4|17762.4|17788.9|17783.9|17753.4|17748.4|959
1697522700000|2023-10-17 06:05:00|17766.9|17761.9|17754.4|17749.4|17770.4|17765.4|17751.4|17746.4|449
1697523000000|2023-10-17 06:10:00|17753.9|17748.9|17753.4|17748.4|17753.9|17748.9|17742.4|17737.4|504
1697523300000|2023-10-17 06:15:00|17752.9|17747.9|17739.4|17734.4|17753.9|17748.9|17736.4|17731.4|427
1697523600000|2023-10-17 06:20:00|17737.4|17732.4|17730.9|17725.9|17741.9|17736.9|17723.9|17718.9|590
1697523900000|2023-10-17 06:25:00|17730.4|17725.4|17742.4|17737.4|17742.9|17737.9|17728.9|17723.9|499
1697524200000|2023-10-17 06:30:00|17741.9|17736.9|17755.4|17750.4|17762.4|17757.4|17733.9|17728.9|718
1697524500000|2023-10-17 06:35:00|17754.9|17749.9|17763.9|17758.9|17770.9|17765.9|17754.9|17749.9|593
1697524800000|2023-10-17 06:40:00|17764.4|17759.4|17784.4|17779.4|17792.4|17787.4|17759.4|17754.4|994
1697525100000|2023-10-17 06:45:00|17783.4|17778.4|17769.9|17764.9|17786.9|17781.9|17764.4|17759.4|779
1697525400000|2023-10-17 06:50:00|17770.9|17765.9|17759.4|17754.4|17771.9|17766.9|17755.4|17750.4|332
1697525700000|2023-10-17 06:55:00|17759.9|17754.9|17756.9|17751.9|17766.4|17761.4|17754.9|17749.9|348
1697526000000|2023-10-17 07:00:00|17756.4|17751.4|17755.4|17750.4|17758.9|17753.9|17744.4|17739.4|683
1697526300000|2023-10-17 07:05:00|17755.9|17750.9|17775.4|17770.4|17787.4|17782.4|17755.9|17750.9|1106
1697526600000|2023-10-17 07:10:00|17774.9|17769.9|17770.4|17765.4|17780.4|17775.4|17766.9|17761.9|462
1697526900000|2023-10-17 07:15:00|17769.4|17764.4|17772.9|17767.9|17773.4|17768.4|17762.4|17757.4|478
1697527200000|2023-10-17 07:20:00|17772.4|17767.4|17760.4|17755.4|17775.9|17770.9|17757.9|17752.9|534
1697527500000|2023-10-17 07:25:00|17760.9|17755.9|17763.4|17758.4|17765.9|17760.9|17757.4|17752.4|274
1697527800000|2023-10-17 07:30:00|17762.9|17757.9|17775.9|17770.9|17777.4|17772.4|17753.9|17748.9|569
1697528100000|2023-10-17 07:35:00|17776.9|17771.9|17778.4|17773.4|17781.9|17776.9|17775.4|17770.4|365
1697528400000|2023-10-17 07:40:00|17777.9|17772.9|17761.9|17756.9|17782.9|17777.9|17759.4|17754.4|550
1697528700000|2023-10-17 07:45:00|17762.4|17757.4|17766.9|17761.9|17767.9|17762.9|17755.9|17750.9|486
1697529000000|2023-10-17 07:50:00|17766.4|17761.4|17751.4|17746.4|17767.4|17762.4|17746.4|17741.4|914
1697529300000|2023-10-17 07:55:00|17751.9|17746.9|17762.9|17757.9|17764.4|17759.4|17746.9|17741.9|640
1697529600000|2023-10-17 08:00:00|17761.5|17756.5|17760|17755|17764.5|17759.5|17753.5|17748.5|679
1697529900000|2023-10-17 08:05:00|17759.5|17754.5|17773|17768|17775|17770|17759|17754|1014
1697530200000|2023-10-17 08:10:00|17773.5|17768.5|17770|17765|17778.5|17773.5|17767.5|17762.5|588
1697530500000|2023-10-17 08:15:00|17770.5|17765.5|17753|17748|17772|17767|17752.5|17747.5|447
1697530800000|2023-10-17 08:20:00|17752.5|17747.5|17772|17767|17773.5|17768.5|17752.5|17747.5|946
1697531100000|2023-10-17 08:25:00|17773|17768|17765.5|17760.5|17773|17768|17763|17758|669
1697531400000|2023-10-17 08:30:00|17777|17747|17767.2|17737.2|17778.8|17748.8|17765.8|17735.8|1
1697531700000|2023-10-17 08:35:00|17767|17737|17749|17719|17767|17737|17748|17718|0
1697532000000|2023-10-17 08:40:00|17748.7|17718.7|17747.9|17717.9|17749.3|17719.3|17732.8|17702.8|0
1697532300000|2023-10-17 08:45:00|17748.8|17718.8|17749.1|17719.1|17751.7|17721.7|17747.4|17717.4|0
1697532600000|2023-10-17 08:50:00|17748.5|17718.5|17743.6|17713.6|17749.1|17719.1|17741.8|17711.8|0
1697532900000|2023-10-17 08:55:00|17743|17713|17743.1|17713.1|17746.3|17716.3|17741.8|17711.8|0
1697533200000|2023-10-17 09:00:00|17742.9|17712.9|17752.2|17722.2|17752.8|17722.8|17741.1|17711.1|0
1697533500000|2023-10-17 09:05:00|17751.6|17721.6|17758.3|17728.3|17761.6|17731.6|17750.4|17720.4|0
1697533800000|2023-10-17 09:10:00|17757.7|17727.7|17756.2|17726.2|17759.8|17729.8|17755.3|17725.3|0
1697534100000|2023-10-17 09:15:00|17756.5|17748.5|17754.5|17746.5|17759|17751|17745.5|17737.5|304
1697534400000|2023-10-17 09:20:00|17755.5|17747.5|17759|17751|17767.5|17759.5|17755|17747|253
1697534700000|2023-10-17 09:25:00|17758.5|17750.5|17752|17744|17759.5|17751.5|17751|17743|81
1697535000000|2023-10-17 09:30:00|17751.5|17743.5|17752|17744|17759.5|17751.5|17748.5|17740.5|162
1697535300000|2023-10-17 09:35:00|17752.5|17744.5|17753.5|17745.5|17757.5|17749.5|17748|17740|62
1697535600000|2023-10-17 09:40:00|17753|17745|17743.5|17735.5|17753.5|17745.5|17743.5|17735.5|62
1697535900000|2023-10-17 09:45:00|17743|17735|17749|17741|17749|17741|17739.5|17731.5|132
1697536200000|2023-10-17 09:50:00|17748.5|17740.5|17755|17747|17758|17750|17748.5|17740.5|42
1697536500000|2023-10-17 09:55:00|17755.5|17747.5|17761.5|17753.5|17763|17755|17755|17747|76
1697536800000|2023-10-17 10:00:00|17762|17754|17761|17753|17766|17758|17757|17749|37
1697537100000|2023-10-17 10:05:00|17760.5|17752.5|17747.5|17739.5|17760.5|17752.5|17745|17737|62
1697537400000|2023-10-17 10:10:00|17747|17739|17754|17746|17757.5|17749.5|17743.5|17735.5|115
1697537700000|2023-10-17 10:15:00|17754.5|17746.5|17737|17729|17757|17749|17735|17727|83
1697538000000|2023-10-17 10:20:00|17737.5|17729.5|17752|17744|17752|17744|17737.5|17729.5|35
1697538300000|2023-10-17 10:25:00|17751.5|17743.5|17745.5|17737.5|17758.5|17750.5|17745.5|17737.5|59
1697538600000|2023-10-17 10:30:00|17746|17738|17747|17739|17747|17739|17734.5|17726.5|100
1697538900000|2023-10-17 10:35:00|17747.5|17739.5|17747.5|17739.5|17749.5|17741.5|17743|17735|12
1697539200000|2023-10-17 10:40:00|17747|17739|17739|17731|17747.5|17739.5|17734.5|17726.5|57
1697539500000|2023-10-17 10:45:00|17738.5|17730.5|17740.5|17732.5|17742.5|17734.5|17735.5|17727.5|14
1697539800000|2023-10-17 10:50:00|17741|17733|17751|17743|17752|17744|17740.5|17732.5|37
1697540100000|2023-10-17 10:55:00|17750.5|17742.5|17754.5|17746.5|17758|17750|17749|17741|73
1697540400000|2023-10-17 11:00:00|17754|17746|17756|17748|17763.5|17755.5|17752.5|17744.5|48
1697540700000|2023-10-17 11:05:00|17755.5|17747.5|17745|17737|17757|17749|17744|17736|34
1697541000000|2023-10-17 11:10:00|17745.5|17737.5|17754|17746|17755|17747|17745.5|17737.5|43
1697541300000|2023-10-17 11:15:00|17754.5|17746.5|17757.5|17749.5|17758.5|17750.5|17750.5|17742.5|75
1697541600000|2023-10-17 11:20:00|17758|17750|17749.5|17741.5|17760.5|17752.5|17749|17741|70
1697541900000|2023-10-17 11:25:00|17750|17742|17753.5|17745.5|17755|17747|17745|17737|45
1697542200000|2023-10-17 11:30:00|17753|17745|17757.5|17749.5|17758|17750|17749.5|17741.5|43
1697542500000|2023-10-17 11:35:00|17757|17749|17769.5|17761.5|17772.5|17764.5|17757|17749|113
1697542800000|2023-10-17 11:40:00|17770|17762|17767.5|17759.5|17770|17762|17759|17751|37
1697543100000|2023-10-17 11:45:00|17768.5|17760.5|17767.5|17759.5|17769|17761|17764.5|17756.5|16
1697543400000|2023-10-17 11:50:00|17768|17760|17762.5|17754.5|17770|17762|17761.5|17753.5|56
1697543700000|2023-10-17 11:55:00|17762|17754|17760.5|17752.5|17765|17757|17759.5|17751.5|22
1697544000000|2023-10-17 12:00:00|17760|17752|17753|17745|17763|17755|17750|17742|92
1697544300000|2023-10-17 12:05:00|17752.5|17744.5|17729.5|17721.5|17754.5|17746.5|17728.5|17720.5|168
1697544600000|2023-10-17 12:10:00|17730.5|17722.5|17726.5|17718.5|17739.5|17731.5|17723.5|17715.5|162
1697544900000|2023-10-17 12:15:00|17726|17718|17738.5|17730.5|17743|17735|17725.5|17717.5|68
1697545200000|2023-10-17 12:20:00|17739|17731|17739.5|17731.5|17744.5|17736.5|17737|17729|36
1697545500000|2023-10-17 12:25:00|17739|17731|17736.5|17728.5|17742|17734|17734.5|17726.5|33
1697545800000|2023-10-17 12:30:00|17736|17728|17699.5|17691.5|17736|17728|17693|17685|380
1697546100000|2023-10-17 12:35:00|17700|17692|17686|17678|17702.5|17694.5|17684.5|17676.5|270
1697546400000|2023-10-17 12:40:00|17685.5|17677.5|17695|17687|17697|17689|17684.5|17676.5|112
1697546700000|2023-10-17 12:45:00|17694.5|17686.5|17675|17667|17694.5|17686.5|17666.5|17658.5|690
1697547000000|2023-10-17 12:50:00|17674.5|17666.5|17674|17666|17681|17673|17667|17659|139
1697547300000|2023-10-17 12:55:00|17674.5|17666.5|17668|17660|17675.5|17667.5|17667|17659|93
1697547600000|2023-10-17 13:00:00|17669.5|17661.5|17647.5|17639.5|17675|17667|17645|17637|395
1697547900000|2023-10-17 13:05:00|17646.5|17638.5|17662|17654|17665.5|17657.5|17646.5|17638.5|159
1697548200000|2023-10-17 13:10:00|17660.5|17652.5|17662.5|17654.5|17669|17661|17659.5|17651.5|98
1697548500000|2023-10-17 13:15:00|17661.5|17653.5|17672|17664|17672|17664|17657|17649|115
1697548800000|2023-10-17 13:20:00|17671.5|17663.5|17663.5|17655.5|17675|17667|17661|17653|92
1697549100000|2023-10-17 13:25:00|17663|17655|17651.5|17643.5|17666.5|17658.5|17650|17642|108
1697549400000|2023-10-17 13:30:00|17651|17643|17691|17683|17715|17707|17646.5|17638.5|728
1697549700000|2023-10-17 13:35:00|17689.5|17681.5|17708.5|17700.5|17712.5|17704.5|17681.5|17673.5|204
1697550000000|2023-10-17 13:40:00|17708|17700|17730|17722|17732.5|17724.5|17697|17689|395
1697550300000|2023-10-17 13:45:00|17729.5|17721.5|17713|17705|17732.5|17724.5|17709|17701|231
1697550600000|2023-10-17 13:50:00|17713.5|17705.5|17698|17690|17721|17713|17695|17687|204
1697550900000|2023-10-17 13:55:00|17698.5|17690.5|17713.5|17705.5|17713.5|17705.5|17697|17689|113
1697551200000|2023-10-17 14:00:00|17714|17706|17710.5|17702.5|17728.5|17720.5|17706.5|17698.5|154
1697551500000|2023-10-17 14:05:00|17711|17703|17745|17737|17745.5|17737.5|17705.5|17697.5|195
1697551800000|2023-10-17 14:10:00|17744.5|17736.5|17765.5|17757.5|17769.5|17761.5|17743|17735|397
1697552100000|2023-10-17 14:15:00|17765|17757|17776.5|17768.5|17778|17770|17761|17753|225
1697552400000|2023-10-17 14:20:00|17777.5|17769.5|17780.5|17772.5|17795.5|17787.5|17772|17764|290
1697552700000|2023-10-17 14:25:00|17780|17772|17783.5|17775.5|17795.5|17787.5|17779|17771|163
1697553000000|2023-10-17 14:30:00|17784|17776|17790.5|17782.5|17791|17783|17770|17762|188
1697553300000|2023-10-17 14:35:00|17791|17783|17795|17787|17808.5|17800.5|17788.5|17780.5|316
1697553600000|2023-10-17 14:40:00|17794.5|17786.5|17782.5|17774.5|17797|17789|17776|17768|123
1697553900000|2023-10-17 14:45:00|17783|17775|17777.5|17769.5|17790|17782|17775|17767|83
1697554200000|2023-10-17 14:50:00|17778|17770|17763.5|17755.5|17780|17772|17754.5|17746.5|176
1697554500000|2023-10-17 14:55:00|17763|17755|17768.5|17760.5|17774.5|17766.5|17763|17755|112
1697554800000|2023-10-17 15:00:00|17769|17761|17774.5|17766.5|17777.5|17769.5|17763|17755|115
1697555100000|2023-10-17 15:05:00|17775|17767|17764.5|17756.5|17781|17773|17759.5|17751.5|197
1697555400000|2023-10-17 15:10:00|17765|17757|17781|17773|17782.5|17774.5|17764.5|17756.5|63
1697555700000|2023-10-17 15:15:00|17781.5|17773.5|17791.5|17783.5|17793|17785|17780.5|17772.5|154
1697556000000|2023-10-17 15:20:00|17792.5|17784.5|17777.5|17769.5|17795|17787|17776.5|17768.5|125
1697556300000|2023-10-17 15:25:00|17777|17769|17772.5|17764.5|17780|17772|17770.5|17762.5|174
1697556600000|2023-10-17 15:30:00|17772|17764|17784.5|17776.5|17786|17778|17764.5|17756.5|170
1697556900000|2023-10-17 15:35:00|17784|17776|17793|17785|17797.5|17789.5|17781|17773|186
1697557200000|2023-10-17 15:40:00|17794.5|17786.5|17792.5|17784.5|17800.5|17792.5|17790.5|17782.5|77
1697557500000|2023-10-17 15:45:00|17793|17785|17800.5|17792.5|17802|17794|17789.5|17781.5|120
1697557800000|2023-10-17 15:50:00|17800|17792|17807.5|17799.5|17811|17803|17799.5|17791.5|116
1697558100000|2023-10-17 15:55:00|17808|17800|17823|17815|17823|17815|17806.5|17798.5|89
1697558400000|2023-10-17 16:00:00|17822|17814|17813.5|17805.5|17828|17820|17812.5|17804.5|233
1697558700000|2023-10-17 16:05:00|17813|17805|17818.5|17810.5|17822|17814|17810|17802|101
1697559000000|2023-10-17 16:10:00|17819|17811|17827|17819|17827.5|17819.5|17817.5|17809.5|78
1697559300000|2023-10-17 16:15:00|17827.5|17819.5|17821|17813|17828|17820|17817|17809|105
1697559600000|2023-10-17 16:20:00|17820.5|17812.5|17825.5|17817.5|17830.5|17822.5|17818.5|17810.5|54
1697559900000|2023-10-17 16:25:00|17825|17817|17839.5|17831.5|17840.5|17832.5|17824.5|17816.5|97
1697560200000|2023-10-17 16:30:00|17839|17831|17818|17810|17840|17832|17817.5|17809.5|75
1697560500000|2023-10-17 16:35:00|17818.5|17810.5|17817.5|17809.5|17823|17815|17815.5|17807.5|53
1697560800000|2023-10-17 16:40:00|17818|17810|17813.5|17805.5|17818.5|17810.5|17812|17804|27
1697561100000|2023-10-17 16:45:00|17814|17806|17811.5|17803.5|17817|17809|17802.5|17794.5|50
1697561400000|2023-10-17 16:50:00|17811|17803|17809.5|17801.5|17812.5|17804.5|17801.5|17793.5|17
1697561700000|2023-10-17 16:55:00|17809|17801|17795.5|17787.5|17812|17804|17793.5|17785.5|78
1697562000000|2023-10-17 17:00:00|17796|17788|17793.5|17785.5|17803|17795|17791.5|17783.5|34
1697562300000|2023-10-17 17:05:00|17794|17786|17792.5|17784.5|17795|17787|17782.5|17774.5|135
1697562600000|2023-10-17 17:10:00|17793|17785|17785.5|17777.5|17793.5|17785.5|17784.5|17776.5|78
1697562900000|2023-10-17 17:15:00|17786|17778|17789|17781|17789.5|17781.5|17783|17775|76
1697563200000|2023-10-17 17:20:00|17788.5|17780.5|17781|17773|17791|17783|17781|17773|49
1697563500000|2023-10-17 17:25:00|17781.5|17773.5|17786|17778|17786.5|17778.5|17779|17771|46
1697563800000|2023-10-17 17:30:00|17786.5|17778.5|17775|17767|17788|17780|17772|17764|74
1697564100000|2023-10-17 17:35:00|17775.5|17767.5|17769.5|17761.5|17776.5|17768.5|17767|17759|49
1697564400000|2023-10-17 17:40:00|17770|17762|17762.5|17754.5|17772|17764|17759.5|17751.5|86
1697564700000|2023-10-17 17:45:00|17763|17755|17760|17752|17763|17755|17753.5|17745.5|57
1697565000000|2023-10-17 17:50:00|17759.5|17751.5|17743.5|17735.5|17760.5|17752.5|17741.5|17733.5|236
1697565300000|2023-10-17 17:55:00|17743|17735|17745.5|17737.5|17749|17741|17737.5|17729.5|56
1697565600000|2023-10-17 18:00:00|17746|17738|17747.5|17739.5|17751.5|17743.5|17744|17736|30
1697565900000|2023-10-17 18:05:00|17747|17739|17746.5|17738.5|17748|17740|17739.5|17731.5|106
1697566200000|2023-10-17 18:10:00|17746|17738|17749.5|17741.5|17752|17744|17745|17737|35
1697566500000|2023-10-17 18:15:00|17750|17742|17749|17741|17760|17752|17748|17740|55
1697566800000|2023-10-17 18:20:00|17749.5|17741.5|17754|17746|17756.5|17748.5|17749|17741|17
1697567100000|2023-10-17 18:25:00|17754.5|17746.5|17753|17745|17759|17751|17751.5|17743.5|16
1697567400000|2023-10-17 18:30:00|17753.5|17745.5|17749|17741|17754|17746|17745.5|17737.5|14
1697567700000|2023-10-17 18:35:00|17749.5|17741.5|17754|17746|17754.5|17746.5|17744.5|17736.5|88
1697568000000|2023-10-17 18:40:00|17754.5|17746.5|17759.5|17751.5|17760.5|17752.5|17753|17745|21
1697568300000|2023-10-17 18:45:00|17760|17752|17760.5|17752.5|17766|17758|17755|17747|23
1697568600000|2023-10-17 18:50:00|17761|17753|17746|17738|17761.5|17753.5|17744|17736|47
1697568900000|2023-10-17 18:55:00|17745.5|17737.5|17757.7|17727.7|17758.1|17745|17740|17727.7|65
1697569200000|2023-10-17 19:00:00|17757.8|17727.8|17754.5|17724.5|17758.5|17728.5|17753.3|17723.3|0
1697569500000|2023-10-17 19:05:00|17754.4|17724.4|17770.8|17740.8|17771.1|17741.1|17754.3|17724.3|0
1697569800000|2023-10-17 19:10:00|17770.9|17740.9|17768.9|17738.9|17772.6|17742.6|17768.6|17738.6|0
1697570100000|2023-10-17 19:15:00|17769.1|17739.1|17772|17742|17775.5|17745.5|17768.5|17738.5|0
1697570400000|2023-10-17 19:20:00|17772.2|17742.2|17779.1|17749.1|17781.2|17751.2|17772|17742|0
1697570700000|2023-10-17 19:25:00|17778.9|17748.9|17783.4|17753.4|17783.7|17753.7|17778.8|17748.8|0
1697571000000|2023-10-17 19:30:00|17783.5|17753.5|17781|17751|17786.7|17756.7|17780.8|17750.8|0
1697571300000|2023-10-17 19:35:00|17781.2|17751.2|17781.2|17751.2|17784.7|17754.7|17781|17751|0
1697571600000|2023-10-17 19:40:00|17781.4|17751.4|17775.4|17745.4|17782.1|17752.1|17774.7|17744.7|0
1697571900000|2023-10-17 19:45:00|17775.3|17745.3|17786.4|17756.4|17793.6|17763.6|17774.4|17744.4|0
1697572200000|2023-10-17 19:50:00|17785.9|17755.9|17793|17763|17793|17763|17785.9|17755.9|0
1697572500000|2023-10-17 19:55:00|17795.5|17765.5|17794.4|17764.4|17796.7|17766.7|17779.3|17749.3|0
1697572800000|2023-10-17 20:00:00|17793.2|17763.2|17785.4|17755.4|17796.1|17766.1|17785.4|17755.4|0
1697573100000|2023-10-17 20:05:00|17784.8|17754.8|17781.4|17751.4|17785.4|17755.4|17778.1|17748.1|0
1697573400000|2023-10-17 20:10:00|17780.8|17750.8|17781.7|17751.7|17783.4|17753.4|17779.4|17749.4|0
1697573700000|2023-10-17 20:15:00|17780.8|17750.8|17785.2|17755.2|17786.6|17756.6|17780.7|17750.7|0
1697574000000|2023-10-17 20:20:00|17784.9|17754.9|17786.6|17756.6|17787.2|17757.2|17783.9|17753.9|0
1697574300000|2023-10-17 20:25:00|17787.2|17757.2|17787.9|17757.9|17787.9|17757.9|17786.6|17756.6|0
1697574600000|2023-10-17 20:30:00|17788.5|17758.5|17792.9|17762.9|17794.9|17764.9|17788.5|17758.5|0
1697574900000|2023-10-17 20:35:00|17792.3|17762.3|17793|17763|17793.5|17763.5|17789.7|17759.7|0
1697575200000|2023-10-17 20:40:00|17793.6|17763.6|17791.7|17761.7|17794.4|17764.4|17791|17761|0
1697575500000|2023-10-17 20:45:00|17791.1|17761.1|17790.7|17760.7|17792.4|17762.4|17789.7|17759.7|0
1697575800000|2023-10-17 20:50:00|17791|17761|17788|17758|17792|17762|17787.3|17757.3|0
1697576100000|2023-10-17 20:55:00|17787.7|17757.7|17789.7|17759.7|17789.7|17759.7|17787.3|17757.3|0
1697576400000|2023-10-17 21:00:00|17789.8|17759.8|17789.3|17759.3|17790.5|17760.5|17788.8|17758.8|0
1697576700000|2023-10-17 21:05:00|17790|17760|17788.2|17758.2|17790.1|17760.1|17788.2|17758.2|0
1697577000000|2023-10-17 21:10:00|17789.2|17759.2|17789.2|17759.2|17789.8|17759.8|17788.8|17758.8|0
1697577300000|2023-10-17 21:15:00|17789.3|17759.3|17788.6|17758.6|17789.3|17759.3|17787.4|17757.4|0
1697577600000|2023-10-17 21:20:00|17788.5|17758.5|17788.9|17758.9|17790.5|17760.5|17788.3|17758.3|0
1697577900000|2023-10-17 21:25:00|17788.8|17758.8|17789.1|17759.1|17789.1|17759.1|17788.8|17758.8|0
1697578200000|2023-10-17 21:30:00|17788.1|17758.1|17789.9|17759.9|17790|17760|17788|17758|0
1697578500000|2023-10-17 21:35:00|17789.5|17759.5|17788.6|17758.6|17789.5|17759.5|17787.6|17757.6|0
1697578800000|2023-10-17 21:40:00|17788.4|17758.4|17787.5|17757.5|17788.5|17758.5|17787.1|17757.1|0
1697579100000|2023-10-17 21:45:00|17787.9|17757.9|17788|17758|17788|17758|17787.9|17757.9|0
1697579400000|2023-10-17 21:50:00|17787.9|17757.9|17788|17758|17788|17758|17787.8|17757.8|0
1697579700000|2023-10-17 21:55:00|17788.3|17758.3|17787.5|17757.5|17788.4|17758.4|17787.5|17757.5|0
1697580000000|2023-10-17 22:00:00|17787.3|17757.3|17779.1|17749.1|17787.8|17757.8|17778.5|17748.5|0
1697580300000|2023-10-17 22:05:00|17779.4|17749.4|17781.4|17751.4|17782.4|17752.4|17779.4|17749.4|0
1697580600000|2023-10-17 22:10:00|17780.8|17750.8|17780.8|17750.8|17781.4|17751.4|17779.4|17749.4|0
1697580900000|2023-10-17 22:15:00|17781|17751|17782.8|17752.8|17782.8|17752.8|17780.8|17750.8|0
1697581200000|2023-10-17 22:20:00|17782.2|17752.2|17782.4|17752.4|17783.7|17753.7|17781.7|17751.7|0
1697581500000|2023-10-17 22:25:00|17783|17753|17781.1|17751.1|17783|17753|17781.1|17751.1|0
1697581800000|2023-10-17 22:30:00|17781.7|17751.7|17782.4|17752.4|17784.4|17754.4|17781.7|17751.7|0
1697582100000|2023-10-17 22:35:00|17783|17753|17784.4|17754.4|17784.4|17754.4|17782.4|17752.4|0
1697582400000|2023-10-17 22:40:00|17783.8|17753.8|17784|17754|17784.4|17754.4|17782.4|17752.4|0
1697582700000|2023-10-17 22:45:00|17784.6|17754.6|17781|17751|17785.3|17755.3|17781|17751|0
1697583000000|2023-10-17 22:50:00|17781.6|17751.6|17780.6|17750.6|17781.7|17751.7|17779|17749|0
1697583300000|2023-10-17 22:55:00|17780.3|17750.3|17777.3|17747.3|17780.3|17750.3|17777.3|17747.3|0
1697583600000|2023-10-17 23:00:00|17777.9|17747.9|17779.3|17749.3|17780.6|17750.6|17777.9|17747.9|0
1697583900000|2023-10-17 23:05:00|17778.7|17748.7|17775.7|17745.7|17780|17750|17774.9|17744.9|0
1697584200000|2023-10-17 23:10:00|17775.1|17745.1|17772.7|17742.7|17775.7|17745.7|17772.4|17742.4|0
1697584500000|2023-10-17 23:15:00|17773|17743|17771.7|17741.7|17773.7|17743.7|17770.7|17740.7|0
1697584800000|2023-10-17 23:20:00|17771.1|17741.1|17773|17743|17773.6|17743.6|17769.7|17739.7|0
1697585100000|2023-10-17 23:25:00|17773.6|17743.6|17770.3|17740.3|17774.3|17744.3|17770.3|17740.3|0
1697585400000|2023-10-17 23:30:00|17770.9|17740.9|17771|17741|17771|17741|17769.6|17739.6|0
1697585700000|2023-10-17 23:35:00|17770.4|17740.4|17770.6|17740.6|17771|17741|17768.3|17738.3|0
1697586000000|2023-10-17 23:40:00|17770.9|17740.9|17771|17741|17771|17741|17770.3|17740.3|0
1697586300000|2023-10-17 23:45:00|17770.7|17740.7|17769|17739|17771|17741|17768.3|17738.3|0
1697586600000|2023-10-17 23:50:00|17769.6|17739.6|17764.9|17734.9|17769.6|17739.6|17764.3|17734.3|0
1697586900000|2023-10-17 23:55:00|17764.3|17734.3|17762.4|17732.4|17765|17735|17762.4|17732.4|0
1697587200000|2023-10-18 00:00:00|17762.1|17732.1|17761.6|17731.6|17764.4|17734.4|17761|17731|0
1697587500000|2023-10-18 00:05:00|17762|17732|17758.9|17728.9|17763.3|17733.3|17758.3|17728.3|0
1697587800000|2023-10-18 00:10:00|17759.5|17729.5|17752.5|17722.5|17760.9|17730.9|17750.5|17720.5|0
1697588100000|2023-10-18 00:15:00|17752.2|17722.2|17753.7|17723.7|17756.4|17726.4|17751.6|17721.6|0
1697588400000|2023-10-18 00:20:00|17753.1|17723.1|17755.3|17725.3|17756.5|17726.5|17752.8|17722.8|0
1697588700000|2023-10-18 00:25:00|17754.7|17724.7|17760.4|17730.4|17761.6|17731.6|17754.7|17724.7|0
1697589000000|2023-10-18 00:30:00|17760.1|17730.1|17762.5|17732.5|17762.5|17732.5|17754.6|17724.6|0
1697589300000|2023-10-18 00:35:00|17762.2|17732.2|17758.7|17728.7|17764.6|17734.6|17758.7|17728.7|0
1697589600000|2023-10-18 00:40:00|17758.1|17728.1|17764.4|17734.4|17765|17735|17757.9|17727.9|0
1697589900000|2023-10-18 00:45:00|17764.1|17734.1|17762.3|17732.3|17765.6|17735.6|17762.3|17732.3|0
1697590200000|2023-10-18 00:50:00|17762|17732|17747.2|17717.2|17762.6|17732.6|17747.2|17717.2|0
1697590500000|2023-10-18 00:55:00|17746.6|17716.6|17747.8|17717.8|17751.4|17721.4|17746.6|17716.6|0
1697590800000|2023-10-18 01:00:00|17747.2|17717.2|17754|17724|17755.2|17725.2|17745.2|17715.2|0
1697591100000|2023-10-18 01:05:00|17754.3|17724.3|17733.7|17703.7|17755.1|17725.1|17733.7|17703.7|0
1697591400000|2023-10-18 01:10:00|17734|17704|17725.8|17695.8|17735.2|17705.2|17723.7|17693.7|0
1697591700000|2023-10-18 01:15:00|17728.7|17698.7|17698|17693|17753|17748|17688.5|17683.5|1782
1697592000000|2023-10-18 01:20:00|17698.5|17693.5|17716.2|17711.2|17720.2|17715.2|17691|17686|903
1697592300000|2023-10-18 01:25:00|17715.7|17710.7|17703.2|17698.2|17715.7|17710.7|17698.2|17693.2|545
1697592600000|2023-10-18 01:30:00|17708.2|17703.2|17685.2|17680.2|17733.2|17728.2|17673.7|17668.7|3537
1697592900000|2023-10-18 01:35:00|17686.2|17681.2|17640.2|17635.2|17703.2|17698.2|17622.7|17617.7|3065
1697593200000|2023-10-18 01:40:00|17640.7|17635.7|17625.7|17620.7|17651.2|17646.2|17605.7|17600.7|2394
1697593500000|2023-10-18 01:45:00|17625.2|17620.2|17716.7|17711.7|17726.7|17721.7|17624.2|17619.2|3220
1697593800000|2023-10-18 01:50:00|17716.2|17711.2|17700.2|17695.2|17716.2|17711.2|17686.7|17681.7|1836
1697594100000|2023-10-18 01:55:00|17699.2|17694.2|17701.2|17696.2|17724.2|17719.2|17690.7|17685.7|1440
1697594400000|2023-10-18 02:00:00|17700.2|17695.2|17803.2|17798.2|17831.7|17826.7|17700.2|17695.2|6469
1697594700000|2023-10-18 02:05:00|17802.7|17797.7|17767.7|17762.7|17831.2|17826.2|17764.2|17759.2|2489
1697595000000|2023-10-18 02:10:00|17768.2|17763.2|17758.7|17753.7|17772.2|17767.2|17746.7|17741.7|1606
1697595300000|2023-10-18 02:15:00|17757.7|17752.7|17784.7|17779.7|17787.7|17782.7|17755.2|17750.2|1522
1697595600000|2023-10-18 02:20:00|17785.2|17780.2|17772.2|17767.2|17793.7|17788.7|17760.7|17755.7|1227
1697595900000|2023-10-18 02:25:00|17771.2|17766.2|17792.2|17787.2|17811.2|17806.2|17768.2|17763.2|1291
1697596200000|2023-10-18 02:30:00|17791.7|17786.7|17761.7|17756.7|17800.2|17795.2|17760.2|17755.2|1240
1697596500000|2023-10-18 02:35:00|17762.2|17757.2|17740.7|17735.7|17762.2|17757.2|17730.7|17725.7|1440
1697596800000|2023-10-18 02:40:00|17740.2|17735.2|17739.7|17734.7|17750.7|17745.7|17724.7|17719.7|1384
1697597100000|2023-10-18 02:45:00|17740.2|17735.2|17768.7|17763.7|17768.7|17763.7|17731.2|17726.2|1597
1697597400000|2023-10-18 02:50:00|17768.2|17763.2|17775.7|17770.7|17792.2|17787.2|17768.2|17763.2|1284
1697597700000|2023-10-18 02:55:00|17775.2|17770.2|17782.2|17777.2|17790.2|17785.2|17754.2|17749.2|985
1697598000000|2023-10-18 03:00:00|17783.2|17778.2|17809.7|17804.7|17820.2|17815.2|17782.7|17777.7|1647
1697598300000|2023-10-18 03:05:00|17810.2|17805.2|17817.2|17812.2|17822.7|17817.7|17801.2|17796.2|1170
1697598600000|2023-10-18 03:10:00|17816.7|17811.7|17793.2|17788.2|17837.7|17832.7|17793.2|17788.2|1597
1697598900000|2023-10-18 03:15:00|17791.7|17786.7|17761.7|17756.7|17794.7|17789.7|17755.7|17750.7|1157
1697599200000|2023-10-18 03:20:00|17761.2|17756.2|17748.7|17743.7|17767.7|17762.7|17745.2|17740.2|1215
1697599500000|2023-10-18 03:25:00|17750.2|17745.2|17751.7|17746.7|17759.7|17754.7|17735.7|17730.7|1082
1697599800000|2023-10-18 03:30:00|17752.2|17747.2|17747.2|17742.2|17752.2|17747.2|17740.7|17735.7|516
1697600100000|2023-10-18 03:35:00|17747.7|17742.7|17753.2|17748.2|17757.7|17752.7|17743.2|17738.2|383
1697600400000|2023-10-18 03:40:00|17753.7|17748.7|17764.2|17759.2|17775.7|17770.7|17751.7|17746.7|755
1697600700000|2023-10-18 03:45:00|17763.7|17758.7|17767.2|17762.2|17774.7|17769.7|17761.2|17756.2|381
1697601000000|2023-10-18 03:50:00|17767.7|17762.7|17758.2|17753.2|17770.2|17765.2|17755.7|17750.7|260
1697601300000|2023-10-18 03:55:00|17757.7|17752.7|17765.2|17760.2|17766.2|17761.2|17756.2|17751.2|266
1697601600000|2023-10-18 04:00:00|17777.2|17747.2|17776.2|17746.2|17778.1|17748.1|17776|17746|0
1697601900000|2023-10-18 04:05:00|17775.9|17745.9|17772.8|17742.8|17776.2|17746.2|17772.8|17742.8|0
1697602200000|2023-10-18 04:10:00|17772.9|17742.9|17774.9|17744.9|17776.3|17746.3|17772.2|17742.2|0
1697602500000|2023-10-18 04:15:00|17775.1|17745.1|17778.1|17748.1|17778.1|17748.1|17774.9|17744.9|0
1697602800000|2023-10-18 04:20:00|17777.8|17747.8|17777.6|17747.6|17779.9|17749.9|17777.5|17747.5|0
1697603100000|2023-10-18 04:25:00|17777|17747|17776.1|17746.1|17777.6|17747.6|17776.1|17746.1|0
1697603400000|2023-10-18 04:30:00|17776.7|17746.7|17778.6|17748.6|17779.7|17749.7|17776.1|17746.1|0
1697603700000|2023-10-18 04:35:00|17778.5|17748.5|17778.2|17748.2|17779.1|17749.1|17777.6|17747.6|0
1697604000000|2023-10-18 04:40:00|17778.8|17748.8|17778|17748|17778.8|17748.8|17776.6|17746.6|0
1697604300000|2023-10-18 04:45:00|17778.3|17748.3|17778.9|17748.9|17779.8|17749.8|17777.7|17747.7|0
1697604600000|2023-10-18 04:50:00|17778.6|17748.6|17778|17748|17778.9|17748.9|17776.8|17746.8|0
1697604900000|2023-10-18 04:55:00|17777.7|17747.7|17773.3|17743.3|17777.7|17747.7|17773.3|17743.3|12
1697605200000|2023-10-18 05:00:00|17763.2|17758.2|17739.2|17734.2|17763.2|17758.2|17726.7|17721.7|1832
1697605500000|2023-10-18 05:05:00|17738.7|17733.7|17731.7|17726.7|17744.2|17739.2|17726.7|17721.7|707
1697605800000|2023-10-18 05:10:00|17731.2|17726.2|17709.7|17704.7|17737.2|17732.2|17706.2|17701.2|1071
1697606100000|2023-10-18 05:15:00|17708.2|17703.2|17738.2|17733.2|17746.2|17741.2|17705.2|17700.2|891
1697606400000|2023-10-18 05:20:00|17738.7|17733.7|17744.2|17739.2|17761.7|17756.7|17728.7|17723.7|808
1697606700000|2023-10-18 05:25:00|17743.7|17738.7|17742.2|17737.2|17756.7|17751.7|17735.2|17730.2|466
1697607000000|2023-10-18 05:30:00|17743.2|17738.2|17748.2|17743.2|17760.2|17755.2|17741.2|17736.2|514
1697607300000|2023-10-18 05:35:00|17748.7|17743.7|17748.7|17743.7|17763.7|17758.7|17743.7|17738.7|517
1697607600000|2023-10-18 05:40:00|17748.2|17743.2|17746.2|17741.2|17753.7|17748.7|17744.2|17739.2|419
1697607900000|2023-10-18 05:45:00|17746.7|17741.7|17735.7|17730.7|17750.2|17745.2|17732.7|17727.7|616
1697608200000|2023-10-18 05:50:00|17736.2|17731.2|17732.2|17727.2|17756.7|17751.7|17726.7|17721.7|695
1697608500000|2023-10-18 05:55:00|17732.7|17727.7|17726.7|17721.7|17736.7|17731.7|17716.2|17711.2|667
1697608800000|2023-10-18 06:00:00|17726.2|17721.2|17713.7|17708.7|17734.2|17729.2|17710.2|17705.2|668
1697609100000|2023-10-18 06:05:00|17712.7|17707.7|17781.2|17776.2|17783.7|17778.7|17711.7|17706.7|1304
1697609400000|2023-10-18 06:10:00|17781.7|17776.7|17763.2|17758.2|17795.2|17790.2|17760.7|17755.7|1146
1697609700000|2023-10-18 06:15:00|17763.7|17758.7|17733.7|17728.7|17765.7|17760.7|17733.7|17728.7|866
1697610000000|2023-10-18 06:20:00|17734.2|17729.2|17728.7|17723.7|17739.2|17734.2|17723.7|17718.7|624
1697610300000|2023-10-18 06:25:00|17728.2|17723.2|17745.2|17740.2|17747.7|17742.7|17721.7|17716.7|712
1697610600000|2023-10-18 06:30:00|17745.7|17740.7|17745.2|17740.2|17759.2|17754.2|17733.7|17728.7|712
1697610900000|2023-10-18 06:35:00|17745.7|17740.7|17744.2|17739.2|17760.2|17755.2|17743.7|17738.7|497
1697611200000|2023-10-18 06:40:00|17744.7|17739.7|17746.7|17741.7|17748.2|17743.2|17740.7|17735.7|413
1697611500000|2023-10-18 06:45:00|17746.2|17741.2|17742.7|17737.7|17751.2|17746.2|17738.2|17733.2|267
1697611800000|2023-10-18 06:50:00|17742.2|17737.2|17737.7|17732.7|17746.7|17741.7|17731.2|17726.2|607
1697612100000|2023-10-18 06:55:00|17737.2|17732.2|17722.7|17717.7|17738.2|17733.2|17721.7|17716.7|660
1697612400000|2023-10-18 07:00:00|17722.2|17717.2|17716.7|17711.7|17735.7|17730.7|17713.7|17708.7|920
1697612700000|2023-10-18 07:05:00|17716.2|17711.2|17739.7|17734.7|17739.7|17734.7|17715.2|17710.2|755
1697613000000|2023-10-18 07:10:00|17740.2|17735.2|17745.7|17740.7|17747.7|17742.7|17728.2|17723.2|650
1697613300000|2023-10-18 07:15:00|17745.2|17740.2|17747.2|17742.2|17766.7|17761.7|17738.7|17733.7|1228
1697613600000|2023-10-18 07:20:00|17747.7|17742.7|17729.7|17724.7|17748.7|17743.7|17727.7|17722.7|535
1697613900000|2023-10-18 07:25:00|17730.2|17725.2|17734.7|17729.7|17734.7|17729.7|17722.7|17717.7|446
1697614200000|2023-10-18 07:30:00|17735.2|17730.2|17745.7|17740.7|17746.7|17741.7|17729.2|17724.2|598
1697614500000|2023-10-18 07:35:00|17745.2|17740.2|17755.2|17750.2|17758.7|17753.7|17743.7|17738.7|529
1697614800000|2023-10-18 07:40:00|17754.7|17749.7|17764.2|17759.2|17765.2|17760.2|17744.2|17739.2|856
1697615100000|2023-10-18 07:45:00|17764.7|17759.7|17761.7|17756.7|17768.7|17763.7|17758.2|17753.2|1039
1697615400000|2023-10-18 07:50:00|17759.7|17754.7|17751.2|17746.2|17759.7|17754.7|17740.7|17735.7|1061
1697615700000|2023-10-18 07:55:00|17751.7|17746.7|17754.2|17749.2|17755.7|17750.7|17746.7|17741.7|599
1697616000000|2023-10-18 08:00:00|17753.7|17748.7|17738.2|17733.2|17757.2|17752.2|17737.2|17732.2|785
1697616300000|2023-10-18 08:05:00|17737.7|17732.7|17711.7|17706.7|17737.7|17732.7|17707.2|17702.2|1610
1697616600000|2023-10-18 08:10:00|17709.7|17704.7|17699.2|17694.2|17715.7|17710.7|17698.7|17693.7|820
1697616900000|2023-10-18 08:15:00|17699.7|17694.7|17707.7|17702.7|17714.7|17709.7|17699.7|17694.7|494
1697617200000|2023-10-18 08:20:00|17707.2|17702.2|17735.2|17730.2|17737.2|17732.2|17707.2|17702.2|416
1697617500000|2023-10-18 08:25:00|17735.7|17730.7|17725.7|17720.7|17742.2|17737.2|17725.2|17720.2|576
1697617800000|2023-10-18 08:30:00|17743|17713|17751.1|17721.1|17756|17726|17743|17713|0
1697618100000|2023-10-18 08:35:00|17750.5|17720.5|17756.1|17726.1|17757|17727|17746.9|17716.9|0
1697618400000|2023-10-18 08:40:00|17755.8|17725.8|17756.2|17726.2|17756.7|17726.7|17751.9|17721.9|0
1697618700000|2023-10-18 08:45:00|17756.4|17726.4|17763.2|17733.2|17764.4|17734.4|17754|17724|0
1697619000000|2023-10-18 08:50:00|17762.6|17732.6|17753|17723|17762.6|17732.6|17752.1|17722.1|0
1697619300000|2023-10-18 08:55:00|17753.3|17723.3|17752.3|17722.3|17755.7|17725.7|17750.8|17720.8|0
1697619600000|2023-10-18 09:00:00|17752.5|17722.5|17748.7|17718.7|17753.7|17723.7|17748.1|17718.1|0
1697619900000|2023-10-18 09:05:00|17749|17719|17753.7|17723.7|17754.3|17724.3|17748.4|17718.4|0
1697620200000|2023-10-18 09:10:00|17754.3|17724.3|17753.8|17723.8|17756.5|17726.5|17752.3|17722.3|0
1697620500000|2023-10-18 09:15:00|17753.2|17723.2|17724.2|17716.2|17753.2|17723.2|17718.7|17710.7|294
1697620800000|2023-10-18 09:20:00|17724.7|17716.7|17727.2|17719.2|17733.2|17725.2|17722.2|17714.2|78
1697621100000|2023-10-18 09:25:00|17726.7|17718.7|17714.2|17706.2|17731.7|17723.7|17711.2|17703.2|113
1697621400000|2023-10-18 09:30:00|17713.7|17705.7|17708.2|17700.2|17716.7|17708.7|17703.2|17695.2|60
1697621700000|2023-10-18 09:35:00|17708.7|17700.7|17705.7|17697.7|17711.7|17703.7|17701.2|17693.2|95
1697622000000|2023-10-18 09:40:00|17706.2|17698.2|17695.7|17687.7|17706.2|17698.2|17695.2|17687.2|112
1697622300000|2023-10-18 09:45:00|17695.2|17687.2|17696.7|17688.7|17700.2|17692.2|17690.2|17682.2|127
1697622600000|2023-10-18 09:50:00|17696.2|17688.2|17698.7|17690.7|17701.2|17693.2|17689.2|17681.2|82
1697622900000|2023-10-18 09:55:00|17699.2|17691.2|17696.7|17688.7|17700.2|17692.2|17693.2|17685.2|38
1697623200000|2023-10-18 10:00:00|17696.2|17688.2|17696.2|17688.2|17699.2|17691.2|17691.2|17683.2|49
1697623500000|2023-10-18 10:05:00|17695.7|17687.7|17692.2|17684.2|17695.7|17687.7|17685.2|17677.2|52
1697623800000|2023-10-18 10:10:00|17691.7|17683.7|17676.7|17668.7|17693.2|17685.2|17676.2|17668.2|90
1697624100000|2023-10-18 10:15:00|17676.2|17668.2|17675.7|17667.7|17682.2|17674.2|17673.2|17665.2|61
1697624400000|2023-10-18 10:20:00|17675.2|17667.2|17660.2|17652.2|17677.2|17669.2|17657.7|17649.7|188
1697624700000|2023-10-18 10:25:00|17660.7|17652.7|17656.7|17648.7|17665.7|17657.7|17648.2|17640.2|138
1697625000000|2023-10-18 10:30:00|17656.2|17648.2|17670.7|17662.7|17672.2|17664.2|17652.7|17644.7|135
1697625300000|2023-10-18 10:35:00|17670.2|17662.2|17661.7|17653.7|17671.2|17663.2|17660.7|17652.7|41
1697625600000|2023-10-18 10:40:00|17662.2|17654.2|17665.7|17657.7|17666.2|17658.2|17659.2|17651.2|29
1697625900000|2023-10-18 10:45:00|17665.2|17657.2|17659.7|17651.7|17666.2|17658.2|17656.7|17648.7|74
1697626200000|2023-10-18 10:50:00|17660.2|17652.2|17661.2|17653.2|17663.7|17655.7|17657.7|17649.7|34
1697626500000|2023-10-18 10:55:00|17661.7|17653.7|17656.2|17648.2|17664.7|17656.7|17654.7|17646.7|117
1697626800000|2023-10-18 11:00:00|17655.7|17647.7|17659.7|17651.7|17660.7|17652.7|17649.2|17641.2|86
1697627100000|2023-10-18 11:05:00|17660.2|17652.2|17664.7|17656.7|17665.2|17657.2|17659.2|17651.2|45
1697627400000|2023-10-18 11:10:00|17664.2|17656.2|17657.2|17649.2|17667.7|17659.7|17656.2|17648.2|33
1697627700000|2023-10-18 11:15:00|17657.7|17649.7|17654.7|17646.7|17659.7|17651.7|17651.7|17643.7|35
1697628000000|2023-10-18 11:20:00|17655.2|17647.2|17646.7|17638.7|17655.2|17647.2|17644.7|17636.7|77
1697628300000|2023-10-18 11:25:00|17646.2|17638.2|17661.7|17653.7|17663.2|17655.2|17646.2|17638.2|44
1697628600000|2023-10-18 11:30:00|17661.2|17653.2|17669.7|17661.7|17669.7|17661.7|17659.2|17651.2|65
1697628900000|2023-10-18 11:35:00|17670.2|17662.2|17666.7|17658.7|17674.7|17666.7|17665.2|17657.2|84
1697629200000|2023-10-18 11:40:00|17666.2|17658.2|17662.7|17654.7|17670.2|17662.2|17660.7|17652.7|35
1697629500000|2023-10-18 11:45:00|17662.2|17654.2|17659.7|17651.7|17665.7|17657.7|17659.7|17651.7|24
1697629800000|2023-10-18 11:50:00|17660.2|17652.2|17668.2|17660.2|17669.7|17661.7|17660.2|17652.2|22
1697630100000|2023-10-18 11:55:00|17667.7|17659.7|17669.2|17661.2|17670.7|17662.7|17664.7|17656.7|47
1697630400000|2023-10-18 12:00:00|17668.7|17660.7|17669.7|17661.7|17673.2|17665.2|17664.7|17656.7|57
1697630700000|2023-10-18 12:05:00|17670.2|17662.2|17677.2|17669.2|17677.7|17669.7|17668.7|17660.7|56
1697631000000|2023-10-18 12:10:00|17676.7|17668.7|17672.2|17664.2|17677.7|17669.7|17668.7|17660.7|36
1697631300000|2023-10-18 12:15:00|17671.7|17663.7|17678.7|17670.7|17679.7|17671.7|17670.2|17662.2|55
1697631600000|2023-10-18 12:20:00|17678.2|17670.2|17672.7|17664.7|17680.2|17672.2|17671.7|17663.7|60
1697631900000|2023-10-18 12:25:00|17672.2|17664.2|17666.2|17658.2|17675.7|17667.7|17664.7|17656.7|59
1697632200000|2023-10-18 12:30:00|17665.7|17657.7|17657.2|17649.2|17668.2|17660.2|17655.2|17647.2|90
1697632500000|2023-10-18 12:35:00|17657.7|17649.7|17650.2|17642.2|17659.7|17651.7|17648.2|17640.2|84
1697632800000|2023-10-18 12:40:00|17650.7|17642.7|17647.2|17639.2|17652.7|17644.7|17647.2|17639.2|60
1697633100000|2023-10-18 12:45:00|17646.2|17638.2|17639.2|17631.2|17647.7|17639.7|17634.7|17626.7|189
1697633400000|2023-10-18 12:50:00|17638.7|17630.7|17634.7|17626.7|17641.7|17633.7|17630.7|17622.7|118
1697633700000|2023-10-18 12:55:00|17635.2|17627.2|17635.7|17627.7|17639.7|17631.7|17634.7|17626.7|60
1697634000000|2023-10-18 13:00:00|17635.2|17627.2|17648.7|17640.7|17651.7|17643.7|17633.7|17625.7|108
1697634300000|2023-10-18 13:05:00|17648.2|17640.2|17639.7|17631.7|17653.2|17645.2|17634.7|17626.7|53
1697634600000|2023-10-18 13:10:00|17640.2|17632.2|17645.7|17637.7|17645.7|17637.7|17639.7|17631.7|45
1697634900000|2023-10-18 13:15:00|17645.2|17637.2|17643.7|17635.7|17645.7|17637.7|17636.7|17628.7|35
1697635200000|2023-10-18 13:20:00|17643.2|17635.2|17648.7|17640.7|17651.2|17643.2|17640.7|17632.7|63
1697635500000|2023-10-18 13:25:00|17649.2|17641.2|17646.2|17638.2|17649.2|17641.2|17642.2|17634.2|133
1697635800000|2023-10-18 13:30:00|17646.7|17638.7|17651.7|17643.7|17672.2|17664.2|17640.7|17632.7|703
1697636100000|2023-10-18 13:35:00|17652.7|17644.7|17666.2|17658.2|17668.7|17660.7|17643.2|17635.2|405
1697636400000|2023-10-18 13:40:00|17667.2|17659.2|17647.2|17639.2|17667.2|17659.2|17642.7|17634.7|180
1697636700000|2023-10-18 13:45:00|17646.7|17638.7|17652.7|17644.7|17661.7|17653.7|17641.7|17633.7|128
1697637000000|2023-10-18 13:50:00|17652.2|17644.2|17651.2|17643.2|17654.2|17646.2|17641.7|17633.7|181
1697637300000|2023-10-18 13:55:00|17651.7|17643.7|17651.7|17643.7|17667.2|17659.2|17649.2|17641.2|225
1697637600000|2023-10-18 14:00:00|17651.2|17643.2|17636.2|17628.2|17655.2|17647.2|17622.2|17614.2|479
1697637900000|2023-10-18 14:05:00|17636.7|17628.7|17649.7|17641.7|17655.2|17647.2|17629.7|17621.7|240
1697638200000|2023-10-18 14:10:00|17648.7|17640.7|17633.7|17625.7|17649.7|17641.7|17627.7|17619.7|166
1697638500000|2023-10-18 14:15:00|17633.2|17625.2|17652.2|17644.2|17652.2|17644.2|17629.2|17621.2|133
1697638800000|2023-10-18 14:20:00|17652.7|17644.7|17654.7|17646.7|17660.7|17652.7|17639.2|17631.2|225
1697639100000|2023-10-18 14:25:00|17654.2|17646.2|17625.7|17617.7|17655.2|17647.2|17625.7|17617.7|166
1697639400000|2023-10-18 14:30:00|17625.2|17617.2|17598.7|17590.7|17629.2|17621.2|17593.2|17585.2|564
1697639700000|2023-10-18 14:35:00|17598.2|17590.2|17578.2|17570.2|17600.7|17592.7|17566.7|17558.7|752
1697640000000|2023-10-18 14:40:00|17578.7|17570.7|17579.2|17571.2|17584.7|17576.7|17558.7|17550.7|378
1697640300000|2023-10-18 14:45:00|17578.7|17570.7|17572.7|17564.7|17586.7|17578.7|17571.2|17563.2|143
1697640600000|2023-10-18 14:50:00|17572.2|17564.2|17559.2|17551.2|17576.2|17568.2|17553.7|17545.7|181
1697640900000|2023-10-18 14:55:00|17559.7|17551.7|17571.7|17563.7|17574.7|17566.7|17557.7|17549.7|179
1697641200000|2023-10-18 15:00:00|17571.2|17563.2|17586.7|17578.7|17586.7|17578.7|17568.7|17560.7|207
1697641500000|2023-10-18 15:05:00|17586.2|17578.2|17573.7|17565.7|17586.2|17578.2|17558.7|17550.7|144
1697641800000|2023-10-18 15:10:00|17573.2|17565.2|17576.7|17568.7|17579.7|17571.7|17564.7|17556.7|105
1697642100000|2023-10-18 15:15:00|17576.2|17568.2|17578.7|17570.7|17586.7|17578.7|17576.2|17568.2|92
1697642400000|2023-10-18 15:20:00|17578.2|17570.2|17567.7|17559.7|17578.2|17570.2|17564.7|17556.7|86
1697642700000|2023-10-18 15:25:00|17567.2|17559.2|17572.2|17564.2|17581.2|17573.2|17567.2|17559.2|98
1697643000000|2023-10-18 15:30:00|17572.7|17564.7|17554.7|17546.7|17573.2|17565.2|17554.7|17546.7|174
1697643300000|2023-10-18 15:35:00|17553.2|17545.2|17553.7|17545.7|17555.7|17547.7|17542.7|17534.7|293
1697643600000|2023-10-18 15:40:00|17554.2|17546.2|17548.7|17540.7|17558.2|17550.2|17546.7|17538.7|182
1697643900000|2023-10-18 15:45:00|17549.7|17541.7|17545.2|17537.2|17556.2|17548.2|17542.7|17534.7|175
1697644200000|2023-10-18 15:50:00|17544.7|17536.7|17547.7|17539.7|17554.2|17546.2|17541.7|17533.7|65
1697644500000|2023-10-18 15:55:00|17548.2|17540.2|17550.2|17542.2|17555.7|17547.7|17546.7|17538.7|80
1697644800000|2023-10-18 16:00:00|17549.7|17541.7|17557.7|17549.7|17559.7|17551.7|17539.2|17531.2|177
1697645100000|2023-10-18 16:05:00|17557.2|17549.2|17554.2|17546.2|17557.2|17549.2|17545.7|17537.7|64
1697645400000|2023-10-18 16:10:00|17553.7|17545.7|17544.7|17536.7|17559.7|17551.7|17542.2|17534.2|62
1697645700000|2023-10-18 16:15:00|17544.2|17536.2|17542.2|17534.2|17549.2|17541.2|17540.2|17532.2|60
1697646000000|2023-10-18 16:20:00|17541.7|17533.7|17529.7|17521.7|17543.7|17535.7|17528.7|17520.7|185
1697646300000|2023-10-18 16:25:00|17530.2|17522.2|17531.7|17523.7|17536.7|17528.7|17527.2|17519.2|66
1697646600000|2023-10-18 16:30:00|17532.2|17524.2|17533.2|17525.2|17538.7|17530.7|17531.2|17523.2|62
1697646900000|2023-10-18 16:35:00|17532.7|17524.7|17533.7|17525.7|17542.7|17534.7|17530.7|17522.7|60
1697647200000|2023-10-18 16:40:00|17534.2|17526.2|17542.7|17534.7|17545.7|17537.7|17533.7|17525.7|39
1697647500000|2023-10-18 16:45:00|17542.2|17534.2|17546.7|17538.7|17546.7|17538.7|17539.7|17531.7|58
1697647800000|2023-10-18 16:50:00|17546.2|17538.2|17541.2|17533.2|17546.7|17538.7|17540.2|17532.2|31
1697648100000|2023-10-18 16:55:00|17541.7|17533.7|17544.2|17536.2|17549.2|17541.2|17538.2|17530.2|76
1697648400000|2023-10-18 17:00:00|17544.7|17536.7|17563.7|17555.7|17564.2|17556.2|17533.7|17525.7|148
1697648700000|2023-10-18 17:05:00|17563.2|17555.2|17561.2|17553.2|17566.2|17558.2|17553.7|17545.7|76
1697649000000|2023-10-18 17:10:00|17561.7|17553.7|17574.7|17566.7|17577.2|17569.2|17557.7|17549.7|89
1697649300000|2023-10-18 17:15:00|17574.2|17566.2|17569.7|17561.7|17582.2|17574.2|17566.7|17558.7|119
1697649600000|2023-10-18 17:20:00|17569.2|17561.2|17567.7|17559.7|17572.2|17564.2|17562.7|17554.7|48
1697649900000|2023-10-18 17:25:00|17568.2|17560.2|17565.2|17557.2|17570.7|17562.7|17563.2|17555.2|35
1697650200000|2023-10-18 17:30:00|17565.7|17557.7|17555.7|17547.7|17565.7|17557.7|17552.7|17544.7|39
1697650500000|2023-10-18 17:35:00|17555.2|17547.2|17544.7|17536.7|17558.2|17550.2|17542.7|17534.7|74
1697650800000|2023-10-18 17:40:00|17545.2|17537.2|17549.2|17541.2|17552.2|17544.2|17542.7|17534.7|40
1697651100000|2023-10-18 17:45:00|17549.7|17541.7|17557.2|17549.2|17558.2|17550.2|17541.2|17533.2|60
1697651400000|2023-10-18 17:50:00|17556.7|17548.7|17566.7|17558.7|17568.2|17560.2|17555.2|17547.2|58
1697651700000|2023-10-18 17:55:00|17566.2|17558.2|17573.2|17565.2|17574.7|17566.7|17563.7|17555.7|55
1697652000000|2023-10-18 18:00:00|17572.7|17564.7|17565.2|17557.2|17574.7|17566.7|17561.7|17553.7|47
1697652300000|2023-10-18 18:05:00|17564.7|17556.7|17573.7|17565.7|17581.2|17573.2|17560.2|17552.2|51
1697652600000|2023-10-18 18:10:00|17573.2|17565.2|17568.2|17560.2|17574.7|17566.7|17567.2|17559.2|23
1697652900000|2023-10-18 18:15:00|17567.7|17559.7|17556.2|17548.2|17568.7|17560.7|17555.2|17547.2|42
1697653200000|2023-10-18 18:20:00|17555.7|17547.7|17564.2|17556.2|17564.7|17556.7|17554.7|17546.7|21
1697653500000|2023-10-18 18:25:00|17563.7|17555.7|17561.7|17553.7|17564.2|17556.2|17554.7|17546.7|31
1697653800000|2023-10-18 18:30:00|17561.2|17553.2|17562.7|17554.7|17569.7|17561.7|17559.7|17551.7|20
1697654100000|2023-10-18 18:35:00|17562.2|17554.2|17554.7|17546.7|17562.7|17554.7|17552.2|17544.2|30
1697654400000|2023-10-18 18:40:00|17555.2|17547.2|17553.7|17545.7|17555.7|17547.7|17546.2|17538.2|40
1697654700000|2023-10-18 18:45:00|17553.2|17545.2|17543.7|17535.7|17553.7|17545.7|17540.7|17532.7|71
1697655000000|2023-10-18 18:50:00|17545.2|17537.2|17536.2|17528.2|17546.2|17538.2|17536.2|17528.2|55
1697655300000|2023-10-18 18:55:00|17536.7|17528.7|17544.4|17514.4|17544.5|17534.7|17532.7|17514.4|111
1697655600000|2023-10-18 19:00:00|17544.5|17514.5|17520|17490|17544.5|17514.5|17514.5|17484.5|0
1697655900000|2023-10-18 19:05:00|17519.8|17489.8|17513.3|17483.3|17519.8|17489.8|17508.6|17478.6|0
1697656200000|2023-10-18 19:10:00|17513.5|17483.5|17522.6|17492.6|17523.6|17493.6|17513.3|17483.3|0
1697656500000|2023-10-18 19:15:00|17522.4|17492.4|17523.4|17493.4|17524.6|17494.6|17516.7|17486.7|0
1697656800000|2023-10-18 19:20:00|17523.6|17493.6|17525.3|17495.3|17525.3|17495.3|17517.8|17487.8|0
1697657100000|2023-10-18 19:25:00|17525.2|17495.2|17510.8|17480.8|17525.5|17495.5|17509.6|17479.6|0
1697657400000|2023-10-18 19:30:00|17511|17481|17524.7|17494.7|17525.6|17495.6|17510.5|17480.5|0
1697657700000|2023-10-18 19:35:00|17524.5|17494.5|17529.1|17499.1|17533.7|17503.7|17522.9|17492.9|0
1697658000000|2023-10-18 19:40:00|17528.9|17498.9|17526.5|17496.5|17529.3|17499.3|17526.3|17496.3|0
1697658300000|2023-10-18 19:45:00|17526.3|17496.3|17516.5|17486.5|17526.3|17496.3|17493.9|17463.9|0
1697658600000|2023-10-18 19:50:00|17517.1|17487.1|17554.7|17524.7|17554.7|17524.7|17517|17487|0
1697658900000|2023-10-18 19:55:00|17554.6|17524.6|17540.4|17510.4|17564.8|17534.8|17522.6|17492.6|0
1697659200000|2023-10-18 20:00:00|17541.1|17511.1|17551|17521|17562.4|17532.4|17541.1|17511.1|0
1697659500000|2023-10-18 20:05:00|17551.6|17521.6|17557.3|17527.3|17561.2|17531.2|17549.1|17519.1|0
1697659800000|2023-10-18 20:10:00|17556.7|17526.7|17560.6|17530.6|17562.5|17532.5|17556|17526|0
1697660100000|2023-10-18 20:15:00|17560.5|17530.5|17560.5|17530.5|17561.9|17531.9|17558|17528|0
1697660400000|2023-10-18 20:20:00|17561.1|17531.1|17558.9|17528.9|17563.1|17533.1|17558.9|17528.9|0
1697660700000|2023-10-18 20:25:00|17558.3|17528.3|17559.6|17529.6|17561.5|17531.5|17557.6|17527.6|0
1697661000000|2023-10-18 20:30:00|17560.2|17530.2|17546.5|17516.5|17562.6|17532.6|17546.5|17516.5|0
1697661300000|2023-10-18 20:35:00|17547.1|17517.1|17542.5|17512.5|17547.2|17517.2|17541.8|17511.8|0
1697661600000|2023-10-18 20:40:00|17541.9|17511.9|17541.5|17511.5|17543.1|17513.1|17541.2|17511.2|0
1697661900000|2023-10-18 20:45:00|17541.8|17511.8|17544.5|17514.5|17544.5|17514.5|17541.2|17511.2|0
1697662200000|2023-10-18 20:50:00|17543.9|17513.9|17542.4|17512.4|17546.5|17516.5|17541.8|17511.8|0
1697662500000|2023-10-18 20:55:00|17542.1|17512.1|17540.6|17510.6|17543.1|17513.1|17539.8|17509.8|0
1697662800000|2023-10-18 21:00:00|17540.7|17510.7|17542.1|17512.1|17542.4|17512.4|17540.7|17510.7|0
1697663100000|2023-10-18 21:05:00|17542.5|17512.5|17541.9|17511.9|17542.6|17512.6|17541.7|17511.7|0
1697663400000|2023-10-18 21:10:00|17541.8|17511.8|17542.3|17512.3|17542.3|17512.3|17541|17511|0
1697663700000|2023-10-18 21:15:00|17542.4|17512.4|17544.7|17514.7|17544.7|17514.7|17542.3|17512.3|0
1697664000000|2023-10-18 21:20:00|17545.1|17515.1|17545.5|17515.5|17545.8|17515.8|17545.1|17515.1|0
1697664300000|2023-10-18 21:25:00|17545.7|17515.7|17547|17517|17547.5|17517.5|17545.7|17515.7|0
1697664600000|2023-10-18 21:30:00|17546.5|17516.5|17546.5|17516.5|17546.5|17516.5|17545.5|17515.5|0
1697664900000|2023-10-18 21:35:00|17545.6|17515.6|17542.8|17512.8|17545.6|17515.6|17541.5|17511.5|0
1697665200000|2023-10-18 21:40:00|17542.9|17512.9|17544|17514|17544.3|17514.3|17542.4|17512.4|0
1697665500000|2023-10-18 21:45:00|17543.9|17513.9|17543.8|17513.8|17544.2|17514.2|17542.5|17512.5|0
1697665800000|2023-10-18 21:50:00|17543.7|17513.7|17543.8|17513.8|17544|17514|17543.2|17513.2|0
1697666100000|2023-10-18 21:55:00|17544.1|17514.1|17542.6|17512.6|17544.2|17514.2|17542.5|17512.5|0
1697666400000|2023-10-18 22:00:00|17539.9|17509.9|17532.9|17502.9|17541.3|17511.3|17532.9|17502.9|0
1697666700000|2023-10-18 22:05:00|17533.5|17503.5|17536.1|17506.1|17536.7|17506.7|17532.9|17502.9|0
1697667000000|2023-10-18 22:10:00|17536.7|17506.7|17537.4|17507.4|17538|17508|17533.5|17503.5|0
1697667300000|2023-10-18 22:15:00|17536.8|17506.8|17530.4|17500.4|17537.8|17507.8|17529.7|17499.7|0
1697667600000|2023-10-18 22:20:00|17529.8|17499.8|17542.9|17512.9|17544.2|17514.2|17529.4|17499.4|0
1697667900000|2023-10-18 22:25:00|17543.5|17513.5|17547.8|17517.8|17547.8|17517.8|17542.9|17512.9|0
1697668200000|2023-10-18 22:30:00|17548.4|17518.4|17551.5|17521.5|17554.9|17524.9|17548.4|17518.4|0
1697668500000|2023-10-18 22:35:00|17551.3|17521.3|17549.2|17519.2|17551.9|17521.9|17547.9|17517.9|0
1697668800000|2023-10-18 22:40:00|17549.5|17519.5|17549.9|17519.9|17551.2|17521.2|17548.6|17518.6|0
1697669100000|2023-10-18 22:45:00|17550.5|17520.5|17548.6|17518.6|17551.2|17521.2|17547.9|17517.9|0
1697669400000|2023-10-18 22:50:00|17548|17518|17543.4|17513.4|17550.5|17520.5|17542.7|17512.7|0
1697669700000|2023-10-18 22:55:00|17544|17514|17539.1|17509.1|17544|17514|17537.2|17507.2|0
1697670000000|2023-10-18 23:00:00|17538.8|17508.8|17540.5|17510.5|17543|17513|17538.5|17508.5|0
1697670300000|2023-10-18 23:05:00|17539.9|17509.9|17534.6|17504.6|17540.6|17510.6|17534.6|17504.6|0
1697670600000|2023-10-18 23:10:00|17534|17504|17534.9|17504.9|17537.2|17507.2|17532|17502|0
1697670900000|2023-10-18 23:15:00|17534.6|17504.6|17535.7|17505.7|17538.9|17508.9|17534.3|17504.3|0
1697671200000|2023-10-18 23:20:00|17536.3|17506.3|17521.1|17491.1|17537|17507|17520.4|17490.4|0
1697671500000|2023-10-18 23:25:00|17520.5|17490.5|17520.9|17490.9|17521.7|17491.7|17520.4|17490.4|0
1697671800000|2023-10-18 23:30:00|17520.7|17490.7|17524.5|17494.5|17524.5|17494.5|17520|17490|0
1697672100000|2023-10-18 23:35:00|17524.6|17494.6|17520.7|17490.7|17525.9|17495.9|17520.1|17490.1|0
1697672400000|2023-10-18 23:40:00|17520.1|17490.1|17518.2|17488.2|17520.8|17490.8|17518.2|17488.2|0
1697672700000|2023-10-18 23:45:00|17518.5|17488.5|17515.7|17485.7|17519.1|17489.1|17513.3|17483.3|0
1697673000000|2023-10-18 23:50:00|17515.1|17485.1|17516.2|17486.2|17517.8|17487.8|17514.4|17484.4|0
1697673300000|2023-10-18 23:55:00|17516.8|17486.8|17525.5|17495.5|17526.2|17496.2|17516.8|17486.8|0
1697673600000|2023-10-19 00:00:00|17526.1|17496.1|17526.2|17496.2|17530|17500|17526.1|17496.1|0
1697673900000|2023-10-19 00:05:00|17525.6|17495.6|17531.6|17501.6|17533.3|17503.3|17525.5|17495.5|0
1697674200000|2023-10-19 00:10:00|17532.8|17502.8|17527.3|17497.3|17533.5|17503.5|17524|17494|0
1697674500000|2023-10-19 00:15:00|17526.1|17496.1|17526.7|17496.7|17529.4|17499.4|17523.1|17493.1|0
1697674800000|2023-10-19 00:20:00|17526.1|17496.1|17525|17495|17530.8|17500.8|17524.2|17494.2|0
1697675100000|2023-10-19 00:25:00|17524.8|17494.8|17528.9|17498.9|17528.9|17498.9|17523|17493|0
1697675400000|2023-10-19 00:30:00|17528.3|17498.3|17525.6|17495.6|17529.5|17499.5|17524.1|17494.1|0
1697675700000|2023-10-19 00:35:00|17525.3|17495.3|17526.6|17496.6|17527.2|17497.2|17522.9|17492.9|0
1697676000000|2023-10-19 00:40:00|17527.2|17497.2|17532.3|17502.3|17532.9|17502.9|17527.2|17497.2|0
1697676300000|2023-10-19 00:45:00|17532|17502|17535.3|17505.3|17535.9|17505.9|17531.4|17501.4|0
1697676600000|2023-10-19 00:50:00|17535.9|17505.9|17568|17538|17569.2|17539.2|17534.7|17504.7|0
1697676900000|2023-10-19 00:55:00|17567.4|17537.4|17593.3|17563.3|17595.4|17565.4|17567.4|17537.4|0
1697677200000|2023-10-19 01:00:00|17593.6|17563.6|17561|17531|17595.7|17565.7|17561|17531|0
1697677500000|2023-10-19 01:05:00|17561.6|17531.6|17542.2|17512.2|17564|17534|17541.3|17511.3|0
1697677800000|2023-10-19 01:10:00|17542.8|17512.8|17549|17519|17549.9|17519.9|17541.9|17511.9|0
1697678100000|2023-10-19 01:15:00|17548.1|17518.1|17502.2|17497.2|17548.1|17536.2|17492.7|17487.7|2653
1697678400000|2023-10-19 01:20:00|17501.7|17496.7|17452.8|17447.8|17513.7|17508.7|17447.8|17442.8|2442
1697678700000|2023-10-19 01:25:00|17450.3|17445.3|17462.8|17457.8|17464.8|17459.8|17438.3|17433.3|1413
1697679000000|2023-10-19 01:30:00|17461.8|17456.8|17460.8|17455.8|17487.8|17482.8|17447.3|17442.3|5605
1697679300000|2023-10-19 01:35:00|17459.3|17454.3|17395.8|17390.8|17472.3|17467.3|17389.3|17384.3|4696
1697679600000|2023-10-19 01:40:00|17391.8|17386.8|17381.8|17376.8|17404.3|17399.3|17357.8|17352.8|4816
1697679900000|2023-10-19 01:45:00|17380.8|17375.8|17373.8|17368.8|17406.8|17401.8|17373.8|17368.8|2808
1697680200000|2023-10-19 01:50:00|17372.3|17367.3|17388.8|17383.8|17389.3|17384.3|17350.3|17345.3|2497
1697680500000|2023-10-19 01:55:00|17387.8|17382.8|17367.8|17362.8|17393.8|17388.8|17367.8|17362.8|1527
1697680800000|2023-10-19 02:00:00|17366.8|17361.8|17401.3|17396.3|17404.8|17399.8|17365.3|17360.3|1816
1697681100000|2023-10-19 02:05:00|17402.3|17397.3|17438.8|17433.8|17444.3|17439.3|17395.8|17390.8|3021
1697681400000|2023-10-19 02:10:00|17439.8|17434.8|17436.3|17431.3|17459.8|17454.8|17429.8|17424.8|1972
1697681700000|2023-10-19 02:15:00|17435.8|17430.8|17424.8|17419.8|17443.8|17438.8|17418.3|17413.3|1486
1697682000000|2023-10-19 02:20:00|17425.3|17420.3|17439.3|17434.3|17447.8|17442.8|17410.8|17405.8|1454
1697682300000|2023-10-19 02:25:00|17439.8|17434.8|17443.3|17438.3|17458.8|17453.8|17435.3|17430.3|1337
1697682600000|2023-10-19 02:30:00|17443.8|17438.8|17421.8|17416.8|17447.3|17442.3|17420.3|17415.3|958
1697682900000|2023-10-19 02:35:00|17417.3|17412.3|17407.3|17402.3|17426.3|17421.3|17403.8|17398.8|1630
1697683200000|2023-10-19 02:40:00|17407.8|17402.8|17404.8|17399.8|17418.3|17413.3|17399.8|17394.8|862
1697683500000|2023-10-19 02:45:00|17404.3|17399.3|17395.3|17390.3|17419.3|17414.3|17390.8|17385.8|955
1697683800000|2023-10-19 02:50:00|17395.8|17390.8|17416.8|17411.8|17417.3|17412.3|17393.8|17388.8|649
1697684100000|2023-10-19 02:55:00|17416.3|17411.3|17387.8|17382.8|17416.3|17411.3|17383.3|17378.3|1352
1697684400000|2023-10-19 03:00:00|17388.3|17383.3|17384.8|17379.8|17396.8|17391.8|17376.8|17371.8|1068
1697684700000|2023-10-19 03:05:00|17383.8|17378.8|17373.8|17368.8|17388.3|17383.3|17369.3|17364.3|981
1697685000000|2023-10-19 03:10:00|17373.3|17368.3|17362.3|17357.3|17377.3|17372.3|17362.3|17357.3|928
1697685300000|2023-10-19 03:15:00|17361.8|17356.8|17369.8|17364.8|17371.3|17366.3|17356.3|17351.3|1178
1697685600000|2023-10-19 03:20:00|17370.8|17365.8|17353.8|17348.8|17372.8|17367.8|17351.3|17346.3|1297
1697685900000|2023-10-19 03:25:00|17353.3|17348.3|17349.8|17344.8|17357.8|17352.8|17336.3|17331.3|1606
1697686200000|2023-10-19 03:30:00|17349.3|17344.3|17351.8|17346.8|17356.8|17351.8|17343.3|17338.3|868
1697686500000|2023-10-19 03:35:00|17351.3|17346.3|17351.3|17346.3|17361.8|17356.8|17350.3|17345.3|624
1697686800000|2023-10-19 03:40:00|17350.8|17345.8|17356.8|17351.8|17359.3|17354.3|17350.3|17345.3|542
1697687100000|2023-10-19 03:45:00|17357.3|17352.3|17354.8|17349.8|17358.3|17353.3|17352.3|17347.3|582
1697687400000|2023-10-19 03:50:00|17355.3|17350.3|17352.3|17347.3|17355.8|17350.8|17339.8|17334.8|667
1697687700000|2023-10-19 03:55:00|17353.3|17348.3|17356.8|17351.8|17357.8|17352.8|17349.3|17344.3|810
1697688000000|2023-10-19 04:00:00|17368.7|17338.7|17380.5|17350.5|17380.7|17350.7|17368.7|17338.7|21
1697688300000|2023-10-19 04:05:00|17380.6|17350.6|17383.2|17353.2|17384.4|17354.4|17379.3|17349.3|0
1697688600000|2023-10-19 04:10:00|17383.8|17353.8|17381.2|17351.2|17390.7|17360.7|17381.2|17351.2|0
1697688900000|2023-10-19 04:15:00|17381.5|17351.5|17377.4|17347.4|17381.8|17351.8|17375.4|17345.4|0
1697689200000|2023-10-19 04:20:00|17376.9|17346.9|17382.7|17352.7|17382.7|17352.7|17376.9|17346.9|0
1697689500000|2023-10-19 04:25:00|17382.2|17352.2|17387.1|17357.1|17387.1|17357.1|17381.6|17351.6|0
1697689800000|2023-10-19 04:30:00|17387.4|17357.4|17384.7|17354.7|17389.4|17359.4|17384.1|17354.1|0
1697690100000|2023-10-19 04:35:00|17385|17355|17386.8|17356.8|17388.2|17358.2|17384.7|17354.7|0
1697690400000|2023-10-19 04:40:00|17386.2|17356.2|17387.8|17357.8|17388|17358|17385.9|17355.9|0
1697690700000|2023-10-19 04:45:00|17388|17358|17387.6|17357.6|17388.6|17358.6|17387.1|17357.1|0
1697691000000|2023-10-19 04:50:00|17387.7|17357.7|17389.3|17359.3|17389.3|17359.3|17385.2|17355.2|0
1697691300000|2023-10-19 04:55:00|17389.6|17359.6|17389.9|17359.9|17391.1|17361.1|17389.3|17359.3|17
1697691600000|2023-10-19 05:00:00|17362.8|17357.8|17351.8|17346.8|17371.8|17366.8|17347.3|17342.3|1442
1697691900000|2023-10-19 05:05:00|17352.3|17347.3|17350.8|17345.8|17358.8|17353.8|17342.8|17337.8|820
1697692200000|2023-10-19 05:10:00|17349.8|17344.8|17376.3|17371.3|17377.8|17372.8|17349.3|17344.3|946
1697692500000|2023-10-19 05:15:00|17377.3|17372.3|17361.8|17356.8|17379.3|17374.3|17356.3|17351.3|864
1697692800000|2023-10-19 05:20:00|17361.3|17356.3|17349.8|17344.8|17372.3|17367.3|17348.8|17343.8|695
1697693100000|2023-10-19 05:25:00|17350.3|17345.3|17349.3|17344.3|17358.8|17353.8|17347.3|17342.3|474
1697693400000|2023-10-19 05:30:00|17349.8|17344.8|17344.8|17339.8|17355.3|17350.3|17340.8|17335.8|700
1697693700000|2023-10-19 05:35:00|17343.8|17338.8|17326.8|17321.8|17345.3|17340.3|17320.8|17315.8|1237
1697694000000|2023-10-19 05:40:00|17326.3|17321.3|17343.3|17338.3|17343.8|17338.8|17325.8|17320.8|808
1697694300000|2023-10-19 05:45:00|17343.8|17338.8|17336.3|17331.3|17350.3|17345.3|17328.3|17323.3|679
1697694600000|2023-10-19 05:50:00|17335.8|17330.8|17330.3|17325.3|17339.3|17334.3|17326.8|17321.8|564
1697694900000|2023-10-19 05:55:00|17329.8|17324.8|17331.8|17326.8|17336.8|17331.8|17320.3|17315.3|925
1697695200000|2023-10-19 06:00:00|17332.3|17327.3|17349.3|17344.3|17356.3|17351.3|17323.3|17318.3|1014
1697695500000|2023-10-19 06:05:00|17349.8|17344.8|17331.8|17326.8|17358.3|17353.3|17327.8|17322.8|815
1697695800000|2023-10-19 06:10:00|17331.3|17326.3|17338.8|17333.8|17343.8|17338.8|17330.3|17325.3|439
1697696100000|2023-10-19 06:15:00|17339.3|17334.3|17359.8|17354.8|17366.3|17361.3|17337.3|17332.3|872
1697696400000|2023-10-19 06:20:00|17360.3|17355.3|17367.3|17362.3|17374.8|17369.8|17359.3|17354.3|681
1697696700000|2023-10-19 06:25:00|17366.8|17361.8|17349.8|17344.8|17373.3|17368.3|17348.8|17343.8|683
1697697000000|2023-10-19 06:30:00|17349.3|17344.3|17314.8|17309.8|17350.3|17345.3|17313.3|17308.3|1090
1697697300000|2023-10-19 06:35:00|17315.3|17310.3|17325.3|17320.3|17326.8|17321.8|17308.8|17303.8|1005
1697697600000|2023-10-19 06:40:00|17324.8|17319.8|17314.3|17309.3|17324.8|17319.8|17309.8|17304.8|520
1697697900000|2023-10-19 06:45:00|17313.8|17308.8|17301.3|17296.3|17315.3|17310.3|17299.3|17294.3|854
1697698200000|2023-10-19 06:50:00|17300.8|17295.8|17300.3|17295.3|17305.3|17300.3|17297.3|17292.3|768
1697698500000|2023-10-19 06:55:00|17299.8|17294.8|17307.8|17302.8|17314.8|17309.8|17298.3|17293.3|696
1697698800000|2023-10-19 07:00:00|17307.3|17302.3|17324.8|17319.8|17326.3|17321.3|17303.8|17298.8|882
1697699100000|2023-10-19 07:05:00|17324.3|17319.3|17317.8|17312.8|17325.3|17320.3|17308.8|17303.8|572
1697699400000|2023-10-19 07:10:00|17317.3|17312.3|17314.3|17309.3|17321.3|17316.3|17306.8|17301.8|895
1697699700000|2023-10-19 07:15:00|17313.8|17308.8|17324.8|17319.8|17327.3|17322.3|17302.3|17297.3|1102
1697700000000|2023-10-19 07:20:00|17325.8|17320.8|17329.8|17324.8|17338.3|17333.3|17325.8|17320.8|1117
1697700300000|2023-10-19 07:25:00|17330.8|17325.8|17319.8|17314.8|17334.3|17329.3|17313.8|17308.8|851
1697700600000|2023-10-19 07:30:00|17319.3|17314.3|17327.3|17322.3|17327.8|17322.8|17318.3|17313.3|490
1697700900000|2023-10-19 07:35:00|17326.8|17321.8|17312.3|17307.3|17329.3|17324.3|17312.3|17307.3|674
1697701200000|2023-10-19 07:40:00|17311.3|17306.3|17305.3|17300.3|17316.3|17311.3|17304.3|17299.3|711
1697701500000|2023-10-19 07:45:00|17306.3|17301.3|17279.8|17274.8|17307.3|17302.3|17276.3|17271.3|1726
1697701800000|2023-10-19 07:50:00|17279.3|17274.3|17274.8|17269.8|17282.8|17277.8|17270.8|17265.8|1481
1697702100000|2023-10-19 07:55:00|17273.3|17268.3|17256.8|17251.8|17279.3|17274.3|17253.8|17248.8|2037
1697702400000|2023-10-19 08:00:00|17257.3|17252.3|17256.3|17251.3|17270.3|17265.3|17245.8|17240.8|1928
1697702700000|2023-10-19 08:05:00|17256.8|17251.8|17244.8|17239.8|17267.3|17262.3|17241.3|17236.3|2171
1697703000000|2023-10-19 08:10:00|17245.8|17240.8|17228.3|17223.3|17251.3|17246.3|17225.3|17220.3|1879
1697703300000|2023-10-19 08:15:00|17227.3|17222.3|17235.8|17230.8|17239.8|17234.8|17224.3|17219.3|1336
1697703600000|2023-10-19 08:20:00|17236.3|17231.3|17253.8|17248.8|17254.3|17249.3|17233.8|17228.8|897
1697703900000|2023-10-19 08:25:00|17251.8|17246.8|17265.3|17260.3|17269.8|17264.8|17249.3|17244.3|1767
1697704200000|2023-10-19 08:30:00|17280.9|17250.9|17366.5|17336.5|17371.8|17341.8|17280.9|17250.9|0
1697704500000|2023-10-19 08:35:00|17367.1|17337.1|17357.4|17327.4|17372|17342|17357.1|17327.1|0
1697704800000|2023-10-19 08:40:00|17357.1|17327.1|17335.1|17305.1|17368|17338|17313|17283|0
1697705100000|2023-10-19 08:45:00|17334.5|17304.5|17315.3|17285.3|17337.7|17307.7|17311.1|17281.1|0
1697705400000|2023-10-19 08:50:00|17315.6|17285.6|17312.6|17282.6|17319.7|17289.7|17307.9|17277.9|0
1697705700000|2023-10-19 08:55:00|17312|17282|17315.2|17285.2|17319|17289|17309.1|17279.1|0
1697706000000|2023-10-19 09:00:00|17315.8|17285.8|17327.5|17297.5|17328.5|17298.5|17307.5|17277.5|0
1697706300000|2023-10-19 09:05:00|17327.2|17297.2|17327.9|17297.9|17329.7|17299.7|17321.5|17291.5|0
1697706600000|2023-10-19 09:10:00|17328.5|17298.5|17314.7|17284.7|17330.4|17300.4|17314.1|17284.1|0
1697706900000|2023-10-19 09:15:00|17315|17285|17232.3|17224.3|17315|17285|17231.3|17223.3|549
1697707200000|2023-10-19 09:20:00|17231.8|17223.8|17239.3|17231.3|17247.3|17239.3|17228.8|17220.8|544
1697707500000|2023-10-19 09:25:00|17239.8|17231.8|17232.3|17224.3|17240.3|17232.3|17227.3|17219.3|122
1697707800000|2023-10-19 09:30:00|17232.8|17224.8|17246.3|17238.3|17250.8|17242.8|17229.8|17221.8|119
1697708100000|2023-10-19 09:35:00|17246.8|17238.8|17258.8|17250.8|17258.8|17250.8|17243.8|17235.8|72
1697708400000|2023-10-19 09:40:00|17259.8|17251.8|17254.3|17246.3|17260.3|17252.3|17247.8|17239.8|108
1697708700000|2023-10-19 09:45:00|17254.8|17246.8|17252.3|17244.3|17264.3|17256.3|17250.3|17242.3|88
1697709000000|2023-10-19 09:50:00|17252.8|17244.8|17263.3|17255.3|17267.8|17259.8|17252.3|17244.3|79
1697709300000|2023-10-19 09:55:00|17263.8|17255.8|17266.8|17258.8|17272.3|17264.3|17262.3|17254.3|95
1697709600000|2023-10-19 10:00:00|17266.3|17258.3|17273.3|17265.3|17279.3|17271.3|17264.3|17256.3|94
1697709900000|2023-10-19 10:05:00|17273.8|17265.8|17274.3|17266.3|17282.3|17274.3|17273.3|17265.3|113
1697710200000|2023-10-19 10:10:00|17273.8|17265.8|17273.8|17265.8|17276.3|17268.3|17269.3|17261.3|64
1697710500000|2023-10-19 10:15:00|17271.8|17263.8|17269.3|17261.3|17274.3|17266.3|17268.8|17260.8|50
1697710800000|2023-10-19 10:20:00|17268.8|17260.8|17267.3|17259.3|17270.8|17262.8|17263.8|17255.8|37
1697711100000|2023-10-19 10:25:00|17266.8|17258.8|17270.8|17262.8|17271.3|17263.3|17264.8|17256.8|31
1697711400000|2023-10-19 10:30:00|17271.3|17263.3|17279.8|17271.8|17282.8|17274.8|17269.8|17261.8|141
1697711700000|2023-10-19 10:35:00|17280.3|17272.3|17280.3|17272.3|17286.8|17278.8|17276.3|17268.3|115
1697712000000|2023-10-19 10:40:00|17280.8|17272.8|17284.3|17276.3|17286.8|17278.8|17279.3|17271.3|43
1697712300000|2023-10-19 10:45:00|17284.8|17276.8|17286.8|17278.8|17291.8|17283.8|17281.8|17273.8|60
1697712600000|2023-10-19 10:50:00|17286.3|17278.3|17282.3|17274.3|17287.3|17279.3|17277.8|17269.8|24
1697712900000|2023-10-19 10:55:00|17281.8|17273.8|17293.3|17285.3|17294.3|17286.3|17280.3|17272.3|67
1697713200000|2023-10-19 11:00:00|17292.8|17284.8|17280.8|17272.8|17296.8|17288.8|17277.8|17269.8|111
1697713500000|2023-10-19 11:05:00|17280.3|17272.3|17273.3|17265.3|17280.8|17272.8|17267.8|17259.8|86
1697713800000|2023-10-19 11:10:00|17273.8|17265.8|17271.8|17263.8|17277.3|17269.3|17267.8|17259.8|29
1697714100000|2023-10-19 11:15:00|17271.3|17263.3|17269.8|17261.8|17279.3|17271.3|17268.3|17260.3|98
1697714400000|2023-10-19 11:20:00|17269.3|17261.3|17268.8|17260.8|17276.8|17268.8|17260.8|17252.8|100
1697714700000|2023-10-19 11:25:00|17268.3|17260.3|17271.8|17263.8|17274.8|17266.8|17263.3|17255.3|77
1697715000000|2023-10-19 11:30:00|17272.3|17264.3|17261.3|17253.3|17275.3|17267.3|17260.3|17252.3|44
1697715300000|2023-10-19 11:35:00|17261.8|17253.8|17258.8|17250.8|17264.8|17256.8|17255.3|17247.3|67
1697715600000|2023-10-19 11:40:00|17259.3|17251.3|17258.8|17250.8|17270.3|17262.3|17258.8|17250.8|43
1697715900000|2023-10-19 11:45:00|17259.3|17251.3|17260.8|17252.8|17265.8|17257.8|17258.3|17250.3|38
1697716200000|2023-10-19 11:50:00|17260.3|17252.3|17250.3|17242.3|17262.3|17254.3|17249.8|17241.8|65
1697716500000|2023-10-19 11:55:00|17249.8|17241.8|17255.8|17247.8|17257.3|17249.3|17245.3|17237.3|81
1697716800000|2023-10-19 12:00:00|17254.3|17246.3|17260.3|17252.3|17260.3|17252.3|17250.3|17242.3|46
1697717100000|2023-10-19 12:05:00|17260.8|17252.8|17260.3|17252.3|17270.3|17262.3|17259.8|17251.8|71
1697717400000|2023-10-19 12:10:00|17260.8|17252.8|17273.3|17265.3|17274.8|17266.8|17260.8|17252.8|52
1697717700000|2023-10-19 12:15:00|17273.8|17265.8|17280.3|17272.3|17280.8|17272.8|17265.8|17257.8|109
1697718000000|2023-10-19 12:20:00|17279.8|17271.8|17283.8|17275.8|17286.3|17278.3|17274.8|17266.8|95
1697718300000|2023-10-19 12:25:00|17283.3|17275.3|17279.8|17271.8|17287.8|17279.8|17277.8|17269.8|58
1697718600000|2023-10-19 12:30:00|17281.8|17273.8|17286.3|17278.3|17291.8|17283.8|17267.3|17259.3|126
1697718900000|2023-10-19 12:35:00|17285.8|17277.8|17301.3|17293.3|17304.3|17296.3|17275.8|17267.8|200
1697719200000|2023-10-19 12:40:00|17301.8|17293.8|17299.3|17291.3|17304.8|17296.8|17287.8|17279.8|80
1697719500000|2023-10-19 12:45:00|17299.8|17291.8|17301.3|17293.3|17304.3|17296.3|17295.8|17287.8|103
1697719800000|2023-10-19 12:50:00|17301.8|17293.8|17304.8|17296.8|17305.8|17297.8|17293.8|17285.8|89
1697720100000|2023-10-19 12:55:00|17304.3|17296.3|17304.8|17296.8|17307.3|17299.3|17299.3|17291.3|75
1697720400000|2023-10-19 13:00:00|17305.8|17297.8|17313.3|17305.3|17313.8|17305.8|17298.8|17290.8|175
1697720700000|2023-10-19 13:05:00|17312.8|17304.8|17308.3|17300.3|17316.3|17308.3|17300.3|17292.3|81
1697721000000|2023-10-19 13:10:00|17308.8|17300.8|17310.3|17302.3|17314.3|17306.3|17307.3|17299.3|63
1697721300000|2023-10-19 13:15:00|17310.8|17302.8|17319.3|17311.3|17320.8|17312.8|17309.8|17301.8|83
1697721600000|2023-10-19 13:20:00|17318.8|17310.8|17303.8|17295.8|17318.8|17310.8|17302.3|17294.3|139
1697721900000|2023-10-19 13:25:00|17303.3|17295.3|17305.8|17297.8|17306.8|17298.8|17298.3|17290.3|104
1697722200000|2023-10-19 13:30:00|17306.3|17298.3|17331.8|17323.8|17346.3|17338.3|17300.3|17292.3|694
1697722500000|2023-10-19 13:35:00|17332.3|17324.3|17335.8|17327.8|17338.8|17330.8|17308.8|17300.8|491
1697722800000|2023-10-19 13:40:00|17336.3|17328.3|17329.8|17321.8|17339.8|17331.8|17320.8|17312.8|266
1697723100000|2023-10-19 13:45:00|17330.3|17322.3|17333.3|17325.3|17340.3|17332.3|17319.3|17311.3|243
1697723400000|2023-10-19 13:50:00|17333.8|17325.8|17316.8|17308.8|17335.3|17327.3|17311.8|17303.8|157
1697723700000|2023-10-19 13:55:00|17317.3|17309.3|17324.8|17316.8|17330.8|17322.8|17317.3|17309.3|113
1697724000000|2023-10-19 14:00:00|17325.3|17317.3|17320.3|17312.3|17328.8|17320.8|17304.3|17296.3|290
1697724300000|2023-10-19 14:05:00|17319.8|17311.8|17321.3|17313.3|17326.3|17318.3|17310.3|17302.3|108
1697724600000|2023-10-19 14:10:00|17321.8|17313.8|17335.3|17327.3|17337.8|17329.8|17321.8|17313.8|179
1697724900000|2023-10-19 14:15:00|17335.8|17327.8|17305.3|17297.3|17340.8|17332.8|17301.3|17293.3|208
1697725200000|2023-10-19 14:20:00|17304.8|17296.8|17307.3|17299.3|17310.8|17302.8|17287.8|17279.8|260
1697725500000|2023-10-19 14:25:00|17306.8|17298.8|17285.8|17277.8|17308.3|17300.3|17285.3|17277.3|139
1697725800000|2023-10-19 14:30:00|17284.3|17276.3|17304.3|17296.3|17304.3|17296.3|17283.8|17275.8|142
1697726100000|2023-10-19 14:35:00|17302.3|17294.3|17316.8|17308.8|17320.8|17312.8|17302.3|17294.3|201
1697726400000|2023-10-19 14:40:00|17315.8|17307.8|17311.3|17303.3|17324.8|17316.8|17308.3|17300.3|105
1697726700000|2023-10-19 14:45:00|17311.8|17303.8|17310.8|17302.8|17317.8|17309.8|17308.8|17300.8|85
1697727000000|2023-10-19 14:50:00|17310.3|17302.3|17301.8|17293.8|17315.3|17307.3|17299.3|17291.3|116
1697727300000|2023-10-19 14:55:00|17300.8|17292.8|17304.3|17296.3|17310.8|17302.8|17300.3|17292.3|95
1697727600000|2023-10-19 15:00:00|17304.8|17296.8|17316.8|17308.8|17318.3|17310.3|17301.3|17293.3|82
1697727900000|2023-10-19 15:05:00|17317.3|17309.3|17329.3|17321.3|17334.3|17326.3|17311.3|17303.3|157
1697728200000|2023-10-19 15:10:00|17329.8|17321.8|17327.3|17319.3|17334.3|17326.3|17326.3|17318.3|96
1697728500000|2023-10-19 15:15:00|17327.8|17319.8|17321.3|17313.3|17330.3|17322.3|17313.8|17305.8|121
1697728800000|2023-10-19 15:20:00|17321.8|17313.8|17329.3|17321.3|17329.3|17321.3|17307.3|17299.3|133
1697729100000|2023-10-19 15:25:00|17329.8|17321.8|17327.3|17319.3|17336.3|17328.3|17327.3|17319.3|130
1697729400000|2023-10-19 15:30:00|17327.8|17319.8|17334.8|17326.8|17340.3|17332.3|17324.3|17316.3|160
1697729700000|2023-10-19 15:35:00|17334.3|17326.3|17331.3|17323.3|17340.8|17332.8|17328.8|17320.8|142
1697730000000|2023-10-19 15:40:00|17330.3|17322.3|17338.3|17330.3|17340.3|17332.3|17327.3|17319.3|122
1697730300000|2023-10-19 15:45:00|17338.8|17330.8|17335.3|17327.3|17342.8|17334.8|17332.8|17324.8|104
1697730600000|2023-10-19 15:50:00|17334.8|17326.8|17331.3|17323.3|17336.3|17328.3|17330.3|17322.3|55
1697730900000|2023-10-19 15:55:00|17331.8|17323.8|17327.8|17319.8|17331.8|17323.8|17322.3|17314.3|81
1697731200000|2023-10-19 16:00:00|17328.3|17320.3|17373.3|17365.3|17384.8|17376.8|17303.8|17295.8|1149
1697731500000|2023-10-19 16:05:00|17372.3|17364.3|17356.3|17348.3|17378.8|17370.8|17347.3|17339.3|274
1697731800000|2023-10-19 16:10:00|17356.8|17348.8|17361.3|17353.3|17365.8|17357.8|17351.3|17343.3|186
1697732100000|2023-10-19 16:15:00|17361.8|17353.8|17385.3|17377.3|17391.3|17383.3|17350.8|17342.8|283
1697732400000|2023-10-19 16:20:00|17385.8|17377.8|17395.8|17387.8|17409.8|17401.8|17383.8|17375.8|417
1697732700000|2023-10-19 16:25:00|17395.3|17387.3|17343.8|17335.8|17396.8|17388.8|17337.3|17329.3|356
1697733000000|2023-10-19 16:30:00|17344.3|17336.3|17312.3|17304.3|17350.3|17342.3|17303.8|17295.8|389
1697733300000|2023-10-19 16:35:00|17311.8|17303.8|17301.3|17293.3|17314.3|17306.3|17289.8|17281.8|453
1697733600000|2023-10-19 16:40:00|17301.8|17293.8|17313.8|17305.8|17327.3|17319.3|17300.8|17292.8|143
1697733900000|2023-10-19 16:45:00|17314.3|17306.3|17337.3|17329.3|17339.8|17331.8|17312.8|17304.8|105
1697734200000|2023-10-19 16:50:00|17337.8|17329.8|17356.8|17348.8|17357.8|17349.8|17325.8|17317.8|202
1697734500000|2023-10-19 16:55:00|17356.3|17348.3|17366.3|17358.3|17372.3|17364.3|17348.3|17340.3|204
1697734800000|2023-10-19 17:00:00|17366.8|17358.8|17370.8|17362.8|17385.8|17377.8|17365.8|17357.8|182
1697735100000|2023-10-19 17:05:00|17373.8|17365.8|17388.8|17380.8|17393.3|17385.3|17369.8|17361.8|175
1697735400000|2023-10-19 17:10:00|17388.3|17380.3|17378.3|17370.3|17393.3|17385.3|17375.3|17367.3|75
1697735700000|2023-10-19 17:15:00|17378.8|17370.8|17394.8|17386.8|17396.8|17388.8|17370.3|17362.3|188
1697736000000|2023-10-19 17:20:00|17394.3|17386.3|17377.3|17369.3|17406.3|17398.3|17374.8|17366.8|235
1697736300000|2023-10-19 17:25:00|17377.8|17369.8|17376.8|17368.8|17383.3|17375.3|17367.8|17359.8|92
1697736600000|2023-10-19 17:30:00|17377.3|17369.3|17371.8|17363.8|17392.8|17384.8|17370.3|17362.3|92
1697736900000|2023-10-19 17:35:00|17372.3|17364.3|17347.3|17339.3|17374.3|17366.3|17341.8|17333.8|193
1697737200000|2023-10-19 17:40:00|17346.8|17338.8|17338.8|17330.8|17348.3|17340.3|17334.3|17326.3|103
1697737500000|2023-10-19 17:45:00|17339.3|17331.3|17344.3|17336.3|17350.3|17342.3|17335.8|17327.8|63
1697737800000|2023-10-19 17:50:00|17344.8|17336.8|17350.3|17342.3|17352.3|17344.3|17340.8|17332.8|58
1697738100000|2023-10-19 17:55:00|17349.8|17341.8|17348.8|17340.8|17359.8|17351.8|17343.3|17335.3|63
1697738400000|2023-10-19 18:00:00|17349.3|17341.3|17361.3|17353.3|17366.3|17358.3|17347.3|17339.3|63
1697738700000|2023-10-19 18:05:00|17360.8|17352.8|17352.8|17344.8|17361.8|17353.8|17351.8|17343.8|26
1697739000000|2023-10-19 18:10:00|17353.3|17345.3|17357.8|17349.8|17364.3|17356.3|17352.8|17344.8|65
1697739300000|2023-10-19 18:15:00|17357.3|17349.3|17358.8|17350.8|17366.8|17358.8|17350.8|17342.8|43
1697739600000|2023-10-19 18:20:00|17359.3|17351.3|17336.3|17328.3|17359.8|17351.8|17336.3|17328.3|172
1697739900000|2023-10-19 18:25:00|17336.8|17328.8|17333.8|17325.8|17341.8|17333.8|17331.3|17323.3|150
1697740200000|2023-10-19 18:30:00|17334.3|17326.3|17306.8|17298.8|17334.3|17326.3|17305.3|17297.3|339
1697740500000|2023-10-19 18:35:00|17307.3|17299.3|17296.8|17288.8|17307.8|17299.8|17286.8|17278.8|294
1697740800000|2023-10-19 18:40:00|17296.3|17288.3|17286.8|17278.8|17296.3|17288.3|17285.3|17277.3|142
1697741100000|2023-10-19 18:45:00|17287.3|17279.3|17276.3|17268.3|17294.8|17286.8|17273.8|17265.8|225
1697741400000|2023-10-19 18:50:00|17275.3|17267.3|17264.3|17256.3|17277.3|17269.3|17264.3|17256.3|177
1697741700000|2023-10-19 18:55:00|17264.8|17256.8|17265.8|17235.8|17273.3|17265.3|17254.8|17235.8|410
1697742000000|2023-10-19 19:00:00|17265.9|17235.9|17265.2|17235.2|17271|17241|17259.2|17229.2|0
1697742300000|2023-10-19 19:05:00|17265.1|17235.1|17264|17234|17268.8|17238.8|17262.7|17232.7|0
1697742600000|2023-10-19 19:10:00|17263.8|17233.8|17257|17227|17270.8|17240.8|17256.6|17226.6|0
1697742900000|2023-10-19 19:15:00|17257.1|17227.1|17289.7|17259.7|17292|17262|17251|17221|0
1697743200000|2023-10-19 19:20:00|17290|17260|17286.9|17256.9|17290.5|17260.5|17276.5|17246.5|0
1697743500000|2023-10-19 19:25:00|17286.8|17256.8|17270.8|17240.8|17286.8|17256.8|17266.2|17236.2|0
1697743800000|2023-10-19 19:30:00|17270.9|17240.9|17283.3|17253.3|17283.5|17253.5|17270.1|17240.1|0
1697744100000|2023-10-19 19:35:00|17283.5|17253.5|17272.7|17242.7|17286.1|17256.1|17272.7|17242.7|0
1697744400000|2023-10-19 19:40:00|17272.5|17242.5|17288|17258|17292.1|17262.1|17269.7|17239.7|0
1697744700000|2023-10-19 19:45:00|17288.2|17258.2|17304|17274|17304.3|17274.3|17282|17252|0
1697745000000|2023-10-19 19:50:00|17303.9|17273.9|17305.1|17275.1|17310.2|17280.2|17300.7|17270.7|0
1697745300000|2023-10-19 19:55:00|17304.3|17274.3|17291.4|17261.4|17307.6|17277.6|17291.4|17261.4|0
1697745600000|2023-10-19 20:00:00|17292.6|17262.6|17272.6|17242.6|17292.8|17262.8|17268.9|17238.9|0
1697745900000|2023-10-19 20:05:00|17273.2|17243.2|17274.9|17244.9|17276.9|17246.9|17270.6|17240.6|0
1697746200000|2023-10-19 20:10:00|17275.5|17245.5|17272.2|17242.2|17277.6|17247.6|17271.6|17241.6|0
1697746500000|2023-10-19 20:15:00|17272.3|17242.3|17280.4|17250.4|17281.1|17251.1|17271.6|17241.6|0
1697746800000|2023-10-19 20:20:00|17280.7|17250.7|17281.7|17251.7|17283.7|17253.7|17278.4|17248.4|0
1697747100000|2023-10-19 20:25:00|17282.3|17252.3|17278.8|17248.8|17283.1|17253.1|17278.8|17248.8|0
1697747400000|2023-10-19 20:30:00|17279.4|17249.4|17274.9|17244.9|17279.7|17249.7|17273.6|17243.6|0
1697747700000|2023-10-19 20:35:00|17274.3|17244.3|17274|17244|17276.2|17246.2|17274|17244|0
1697748000000|2023-10-19 20:40:00|17273.7|17243.7|17273.5|17243.5|17275.3|17245.3|17273.3|17243.3|0
1697748300000|2023-10-19 20:45:00|17274.1|17244.1|17275.4|17245.4|17275.5|17245.5|17273.4|17243.4|0
1697748600000|2023-10-19 20:50:00|17276|17246|17274.1|17244.1|17276.1|17246.1|17274.1|17244.1|0
1697748900000|2023-10-19 20:55:00|17274.7|17244.7|17275.2|17245.2|17276.8|17246.8|17273.4|17243.4|0
1697749200000|2023-10-19 21:00:00|17275|17245|17260.4|17230.4|17276.1|17246.1|17260.4|17230.4|0
1697749500000|2023-10-19 21:05:00|17260.2|17230.2|17251.4|17221.4|17260.4|17230.4|17251.4|17221.4|0
1697749800000|2023-10-19 21:10:00|17251.1|17221.1|17238.8|17208.8|17251.1|17221.1|17237.7|17207.7|0
1697750100000|2023-10-19 21:15:00|17238.7|17208.7|17202.2|17172.2|17240|17210|17197.9|17167.9|0
1697750400000|2023-10-19 21:20:00|17201.4|17171.4|17196|17166|17201.4|17171.4|17190.9|17160.9|0
1697750700000|2023-10-19 21:25:00|17191|17161|17194.4|17164.4|17194.4|17164.4|17187.6|17157.6|0
1697751000000|2023-10-19 21:30:00|17194.3|17164.3|17193.2|17163.2|17194.6|17164.6|17188.8|17158.8|0
1697751300000|2023-10-19 21:35:00|17193.4|17163.4|17220.1|17190.1|17220.8|17190.8|17193.4|17163.4|0
1697751600000|2023-10-19 21:40:00|17220|17190|17223.4|17193.4|17223.8|17193.8|17219.9|17189.9|0
1697751900000|2023-10-19 21:45:00|17224.2|17194.2|17213.3|17183.3|17224.3|17194.3|17213.3|17183.3|0
1697752200000|2023-10-19 21:50:00|17213.7|17183.7|17198.5|17168.5|17213.8|17183.8|17198.4|17168.4|0
1697752500000|2023-10-19 21:55:00|17199|17169|17198.9|17168.9|17199.9|17169.9|17198.9|17168.9|0
1697752800000|2023-10-19 22:00:00|17199.1|17169.1|17218.6|17188.6|17236.8|17206.8|17197.8|17167.8|0
1697753100000|2023-10-19 22:05:00|17218|17188|17204.9|17174.9|17218|17188|17203.8|17173.8|0
1697753400000|2023-10-19 22:10:00|17204.3|17174.3|17213|17183|17213.7|17183.7|17204.3|17174.3|0
1697753700000|2023-10-19 22:15:00|17213.6|17183.6|17206.6|17176.6|17213.7|17183.7|17202|17172|0
1697754000000|2023-10-19 22:20:00|17206|17176|17206.5|17176.5|17209.5|17179.5|17205.8|17175.8|0
1697754300000|2023-10-19 22:25:00|17205.9|17175.9|17202.9|17172.9|17207.4|17177.4|17202.9|17172.9|0
1697754600000|2023-10-19 22:30:00|17203.5|17173.5|17205.6|17175.6|17208.3|17178.3|17203.5|17173.5|0
1697754900000|2023-10-19 22:35:00|17205.9|17175.9|17207.3|17177.3|17208.2|17178.2|17205.9|17175.9|0
1697755200000|2023-10-19 22:40:00|17207.5|17177.5|17203.7|17173.7|17207.9|17177.9|17203|17173|0
1697755500000|2023-10-19 22:45:00|17202.8|17172.8|17201.8|17171.8|17204.2|17174.2|17201.2|17171.2|0
1697755800000|2023-10-19 22:50:00|17201.2|17171.2|17213.8|17183.8|17214.5|17184.5|17200.5|17170.5|0
1697756100000|2023-10-19 22:55:00|17214.4|17184.4|17242.8|17212.8|17243.4|17213.4|17213.8|17183.8|0
1697756400000|2023-10-19 23:00:00|17243.4|17213.4|17214.3|17184.3|17248|17218|17211.6|17181.6|0
1697756700000|2023-10-19 23:05:00|17214.6|17184.6|17210.8|17180.8|17214.9|17184.9|17209.5|17179.5|0
1697757000000|2023-10-19 23:10:00|17210.2|17180.2|17211.4|17181.4|17211.4|17181.4|17209.4|17179.4|0
1697757300000|2023-10-19 23:15:00|17211.9|17181.9|17211.7|17181.7|17212.4|17182.4|17210|17180|0
1697757600000|2023-10-19 23:20:00|17211.1|17181.1|17217.1|17187.1|17218.6|17188.6|17210.4|17180.4|0
1697757900000|2023-10-19 23:25:00|17217.7|17187.7|17223|17193|17223|17193|17217.7|17187.7|0
1697758200000|2023-10-19 23:30:00|17222.7|17192.7|17223.5|17193.5|17224.3|17194.3|17221.6|17191.6|0
1697758500000|2023-10-19 23:35:00|17223.2|17193.2|17227.2|17197.2|17227.2|17197.2|17221.3|17191.3|0
1697758800000|2023-10-19 23:40:00|17222.8|17192.8|17209.9|17179.9|17222.8|17192.8|17208.1|17178.1|0
1697759100000|2023-10-19 23:45:00|17209.3|17179.3|17209.3|17179.3|17209.9|17179.9|17207.3|17177.3|0
1697759400000|2023-10-19 23:50:00|17208.7|17178.7|17206.4|17176.4|17213.3|17183.3|17206.4|17176.4|0
1697759700000|2023-10-19 23:55:00|17205.8|17175.8|17225.9|17195.9|17226.6|17196.6|17205.1|17175.1|0
1697760000000|2023-10-20 00:00:00|17225.6|17195.6|17199.3|17169.3|17225.9|17195.9|17197.4|17167.4|0
1697760300000|2023-10-20 00:05:00|17199.6|17169.6|17194|17164|17201.1|17171.1|17191.9|17161.9|0
1697760600000|2023-10-20 00:10:00|17194.6|17164.6|17193.1|17163.1|17199.3|17169.3|17191.8|17161.8|0
1697760900000|2023-10-20 00:15:00|17192.5|17162.5|17191|17161|17195.1|17165.1|17178|17148|0
1697761200000|2023-10-20 00:20:00|17190.7|17160.7|17196.2|17166.2|17196.8|17166.8|17189.2|17159.2|0
1697761500000|2023-10-20 00:25:00|17196.8|17166.8|17195.9|17165.9|17197.4|17167.4|17193.8|17163.8|0
1697761800000|2023-10-20 00:30:00|17195.3|17165.3|17199.3|17169.3|17200.5|17170.5|17193.7|17163.7|0
1697762100000|2023-10-20 00:35:00|17198.8|17168.8|17203.9|17173.9|17205.8|17175.8|17198.8|17168.8|0
1697762400000|2023-10-20 00:40:00|17204.5|17174.5|17200.8|17170.8|17204.5|17174.5|17197.6|17167.6|0
1697762700000|2023-10-20 00:45:00|17200.5|17170.5|17190.2|17160.2|17200.5|17170.5|17189.5|17159.5|0
1697763000000|2023-10-20 00:50:00|17190.1|17160.1|17191.3|17161.3|17191.6|17161.6|17187.7|17157.7|0
1697763300000|2023-10-20 00:55:00|17191.6|17161.6|17196.3|17166.3|17196.3|17166.3|17189.5|17159.5|0
1697763600000|2023-10-20 01:00:00|17196|17166|17166|17136|17196.3|17166.3|17165.4|17135.4|0
1697763900000|2023-10-20 01:05:00|17165.4|17135.4|17156.6|17126.6|17165.4|17135.4|17156|17126|0
1697764200000|2023-10-20 01:10:00|17156|17126|17142.1|17112.1|17156.3|17126.3|17142.1|17112.1|0
1697764500000|2023-10-20 01:15:00|17152.4|17122.4|17056.3|17051.3|17152.4|17122.4|17020.3|17015.3|4809
1697764800000|2023-10-20 01:20:00|17057.8|17052.8|17093.8|17088.8|17106.3|17101.3|17044.8|17039.8|2134
1697765100000|2023-10-20 01:25:00|17094.3|17089.3|17100.8|17095.8|17116.8|17111.8|17088.8|17083.8|1223
1697765400000|2023-10-20 01:30:00|17101.3|17096.3|17166.3|17161.3|17174.8|17169.8|17095.8|17090.8|6954
1697765700000|2023-10-20 01:35:00|17165.8|17160.8|17167.3|17162.3|17188.8|17183.8|17139.3|17134.3|3193
1697766000000|2023-10-20 01:40:00|17168.8|17163.8|17185.3|17180.3|17185.3|17180.3|17141.8|17136.8|2122
1697766300000|2023-10-20 01:45:00|17184.8|17179.8|17196.8|17191.8|17222.3|17217.3|17153.3|17148.3|2425
1697766600000|2023-10-20 01:50:00|17195.3|17190.3|17163.3|17158.3|17203.8|17198.8|17162.3|17157.3|1877
1697766900000|2023-10-20 01:55:00|17163.8|17158.8|17151.8|17146.8|17166.8|17161.8|17133.3|17128.3|1724
1697767200000|2023-10-20 02:00:00|17149.8|17144.8|17160.3|17155.3|17164.8|17159.8|17122.8|17117.8|1797
1697767500000|2023-10-20 02:05:00|17159.8|17154.8|17148.8|17143.8|17187.8|17182.8|17146.8|17141.8|1953
1697767800000|2023-10-20 02:10:00|17148.3|17143.3|17143.8|17138.8|17148.3|17143.3|17125.3|17120.3|1941
1697768100000|2023-10-20 02:15:00|17142.8|17137.8|17125.8|17120.8|17159.8|17154.8|17123.8|17118.8|1644
1697768400000|2023-10-20 02:20:00|17126.3|17121.3|17138.3|17133.3|17154.8|17149.8|17121.8|17116.8|1150
1697768700000|2023-10-20 02:25:00|17136.8|17131.8|17158.8|17153.8|17158.8|17153.8|17123.8|17118.8|1499
1697769000000|2023-10-20 02:30:00|17159.3|17154.3|17190.8|17185.8|17192.3|17187.3|17144.8|17139.8|1272
1697769300000|2023-10-20 02:35:00|17189.3|17184.3|17219.3|17214.3|17226.8|17221.8|17176.8|17171.8|1846
1697769600000|2023-10-20 02:40:00|17217.8|17212.8|17215.3|17210.3|17236.8|17231.8|17202.3|17197.3|1573
1697769900000|2023-10-20 02:45:00|17214.8|17209.8|17253.8|17248.8|17254.8|17249.8|17200.3|17195.3|1510
1697770200000|2023-10-20 02:50:00|17251.8|17246.8|17265.3|17260.3|17269.3|17264.3|17238.8|17233.8|1662
1697770500000|2023-10-20 02:55:00|17264.8|17259.8|17286.3|17281.3|17290.3|17285.3|17239.3|17234.3|1919
1697770800000|2023-10-20 03:00:00|17285.8|17280.8|17268.8|17263.8|17287.8|17282.8|17256.8|17251.8|1521
1697771100000|2023-10-20 03:05:00|17268.3|17263.3|17257.3|17252.3|17278.3|17273.3|17250.3|17245.3|968
1697771400000|2023-10-20 03:10:00|17257.8|17252.8|17234.8|17229.8|17257.8|17252.8|17233.8|17228.8|999
1697771700000|2023-10-20 03:15:00|17232.3|17227.3|17209.3|17204.3|17237.3|17232.3|17209.3|17204.3|906
1697772000000|2023-10-20 03:20:00|17209.8|17204.8|17207.8|17202.8|17220.3|17215.3|17204.3|17199.3|723
1697772300000|2023-10-20 03:25:00|17207.3|17202.3|17203.3|17198.3|17215.3|17210.3|17202.8|17197.8|565
1697772600000|2023-10-20 03:30:00|17202.8|17197.8|17200.3|17195.3|17214.8|17209.8|17196.8|17191.8|691
1697772900000|2023-10-20 03:35:00|17199.8|17194.8|17195.8|17190.8|17212.8|17207.8|17193.3|17188.3|515
1697773200000|2023-10-20 03:40:00|17195.3|17190.3|17203.8|17198.8|17205.3|17200.3|17189.8|17184.8|476
1697773500000|2023-10-20 03:45:00|17203.3|17198.3|17202.3|17197.3|17208.8|17203.8|17193.3|17188.3|338
1697773800000|2023-10-20 03:50:00|17202.8|17197.8|17208.8|17203.8|17212.3|17207.3|17200.8|17195.8|322
1697774100000|2023-10-20 03:55:00|17207.8|17202.8|17217.3|17212.3|17217.3|17212.3|17205.8|17200.8|355
1697774400000|2023-10-20 04:00:00|17227.1|17197.1|17231.1|17201.1|17231.1|17201.1|17225|17195|0
1697774700000|2023-10-20 04:05:00|17230.6|17200.6|17229.7|17199.7|17231.4|17201.4|17229.1|17199.1|0
1697775000000|2023-10-20 04:10:00|17229.1|17199.1|17225.3|17195.3|17230.4|17200.4|17224.4|17194.4|0
1697775300000|2023-10-20 04:15:00|17225.5|17195.5|17225.5|17195.5|17226.1|17196.1|17224|17194|0
1697775600000|2023-10-20 04:20:00|17225.7|17195.7|17227.5|17197.5|17227.5|17197.5|17225.5|17195.5|0
1697775900000|2023-10-20 04:25:00|17227.2|17197.2|17229|17199|17229.9|17199.9|17226.9|17196.9|0
1697776200000|2023-10-20 04:30:00|17229.3|17199.3|17232.7|17202.7|17233.4|17203.4|17229|17199|0
1697776500000|2023-10-20 04:35:00|17233.3|17203.3|17234.3|17204.3|17235.1|17205.1|17231.9|17201.9|0
1697776800000|2023-10-20 04:40:00|17234.5|17204.5|17233.4|17203.4|17234.8|17204.8|17232.8|17202.8|0
1697777100000|2023-10-20 04:45:00|17232.8|17202.8|17228.2|17198.2|17232.8|17202.8|17228.1|17198.1|0
1697777400000|2023-10-20 04:50:00|17228.4|17198.4|17231|17201|17231|17201|17228.4|17198.4|0
1697777700000|2023-10-20 04:55:00|17230.7|17200.7|17229.2|17199.2|17231.9|17201.9|17229.2|17199.2|15
1697778000000|2023-10-20 05:00:00|17229.8|17199.8|17183.8|17178.8|17229.8|17221.8|17182.8|17177.8|1778
1697778300000|2023-10-20 05:05:00|17183.3|17178.3|17184.3|17179.3|17191.8|17186.8|17166.3|17161.3|903
1697778600000|2023-10-20 05:10:00|17183.8|17178.8|17188.3|17183.3|17198.3|17193.3|17174.8|17169.8|533
1697778900000|2023-10-20 05:15:00|17187.8|17182.8|17198.3|17193.3|17218.3|17213.3|17185.8|17180.8|786
1697779200000|2023-10-20 05:20:00|17197.8|17192.8|17176.8|17171.8|17199.8|17194.8|17171.8|17166.8|745
1697779500000|2023-10-20 05:25:00|17176.3|17171.3|17215.8|17210.8|17223.8|17218.8|17171.8|17166.8|906
1697779800000|2023-10-20 05:30:00|17214.8|17209.8|17200.3|17195.3|17227.8|17222.8|17197.8|17192.8|848
1697780100000|2023-10-20 05:35:00|17199.8|17194.8|17168.3|17163.3|17202.3|17197.3|17164.3|17159.3|931
1697780400000|2023-10-20 05:40:00|17167.8|17162.8|17166.8|17161.8|17175.8|17170.8|17155.3|17150.3|1058
1697780700000|2023-10-20 05:45:00|17163.8|17158.8|17179.3|17174.3|17179.3|17174.3|17158.3|17153.3|729
1697781000000|2023-10-20 05:50:00|17178.8|17173.8|17153.3|17148.3|17178.8|17173.8|17151.3|17146.3|846
1697781300000|2023-10-20 05:55:00|17153.8|17148.8|17177.3|17172.3|17194.8|17189.8|17152.8|17147.8|859
1697781600000|2023-10-20 06:00:00|17177.8|17172.8|17159.3|17154.3|17184.3|17179.3|17155.3|17150.3|864
1697781900000|2023-10-20 06:05:00|17158.8|17153.8|17165.3|17160.3|17173.8|17168.8|17157.3|17152.3|479
1697782200000|2023-10-20 06:10:00|17165.8|17160.8|17147.3|17142.3|17166.8|17161.8|17144.8|17139.8|1198
1697782500000|2023-10-20 06:15:00|17146.8|17141.8|17152.3|17147.3|17164.3|17159.3|17145.3|17140.3|729
1697782800000|2023-10-20 06:20:00|17152.8|17147.8|17166.3|17161.3|17167.8|17162.8|17137.3|17132.3|918
1697783100000|2023-10-20 06:25:00|17165.3|17160.3|17147.8|17142.8|17168.3|17163.3|17141.3|17136.3|592
1697783400000|2023-10-20 06:30:00|17147.3|17142.3|17151.8|17146.8|17156.8|17151.8|17136.3|17131.3|515
1697783700000|2023-10-20 06:35:00|17149.8|17144.8|17154.3|17149.3|17161.3|17156.3|17141.8|17136.8|555
1697784000000|2023-10-20 06:40:00|17153.8|17148.8|17158.8|17153.8|17166.3|17161.3|17140.8|17135.8|777
1697784300000|2023-10-20 06:45:00|17157.3|17152.3|17154.3|17149.3|17158.3|17153.3|17145.3|17140.3|381
1697784600000|2023-10-20 06:50:00|17153.3|17148.3|17152.3|17147.3|17158.3|17153.3|17144.8|17139.8|347
1697784900000|2023-10-20 06:55:00|17149.8|17144.8|17151.3|17146.3|17161.8|17156.8|17149.3|17144.3|605
1697785200000|2023-10-20 07:00:00|17151.8|17146.8|17130.8|17125.8|17151.8|17146.8|17127.3|17122.3|920
1697785500000|2023-10-20 07:05:00|17130.3|17125.3|17121.8|17116.8|17146.8|17141.8|17116.8|17111.8|837
1697785800000|2023-10-20 07:10:00|17120.3|17115.3|17119.3|17114.3|17127.8|17122.8|17105.3|17100.3|1267
1697786100000|2023-10-20 07:15:00|17119.8|17114.8|17106.8|17101.8|17120.8|17115.8|17104.8|17099.8|924
1697786400000|2023-10-20 07:20:00|17106.3|17101.3|17116.8|17111.8|17120.8|17115.8|17103.3|17098.3|975
1697786700000|2023-10-20 07:25:00|17116.3|17111.3|17112.3|17107.3|17130.3|17125.3|17098.3|17093.3|1196
1697787000000|2023-10-20 07:30:00|17111.8|17106.8|17118.8|17113.8|17121.8|17116.8|17108.8|17103.8|640
1697787300000|2023-10-20 07:35:00|17118.3|17113.3|17133.3|17128.3|17140.3|17135.3|17115.3|17110.3|996
1697787600000|2023-10-20 07:40:00|17131.8|17126.8|17125.8|17120.8|17135.8|17130.8|17124.8|17119.8|689
1697787900000|2023-10-20 07:45:00|17125.3|17120.3|17138.3|17133.3|17145.3|17140.3|17123.8|17118.8|706
1697788200000|2023-10-20 07:50:00|17136.8|17131.8|17141.3|17136.3|17144.3|17139.3|17134.8|17129.8|884
1697788500000|2023-10-20 07:55:00|17142.3|17137.3|17139.8|17134.8|17145.8|17140.8|17134.3|17129.3|1290
1697788800000|2023-10-20 08:00:00|17138.3|17133.3|17121.3|17116.3|17138.3|17133.3|17114.3|17109.3|1698
1697789100000|2023-10-20 08:05:00|17120.3|17115.3|17124.8|17119.8|17135.3|17130.3|17113.3|17108.3|1583
1697789400000|2023-10-20 08:10:00|17125.8|17120.8|17145.8|17140.8|17149.3|17144.3|17124.8|17119.8|880
1697789700000|2023-10-20 08:15:00|17145.3|17140.3|17153.3|17148.3|17154.3|17149.3|17144.8|17139.8|750
1697790000000|2023-10-20 08:20:00|17152.8|17147.8|17164.8|17159.8|17166.3|17161.3|17151.8|17146.8|465
1697790300000|2023-10-20 08:25:00|17164.3|17159.3|17146.8|17141.8|17166.3|17161.3|17142.8|17137.8|1439
1697790600000|2023-10-20 08:30:00|17162.3|17132.3|17163.7|17133.7|17164.3|17134.3|17157.3|17127.3|2
1697790900000|2023-10-20 08:35:00|17163.4|17133.4|17169.4|17139.4|17170.3|17140.3|17154.6|17124.6|0
1697791200000|2023-10-20 08:40:00|17170|17140|17169|17139|17171.4|17141.4|17167.3|17137.3|0
1697791500000|2023-10-20 08:45:00|17168.4|17138.4|17164.7|17134.7|17171.7|17141.7|17164|17134|0
1697791800000|2023-10-20 08:50:00|17164.2|17134.2|17152.9|17122.9|17166.2|17136.2|17152.6|17122.6|0
1697792100000|2023-10-20 08:55:00|17152.3|17122.3|17153.1|17123.1|17157.7|17127.7|17148.6|17118.6|0
1697792400000|2023-10-20 09:00:00|17153.7|17123.7|17151.1|17121.1|17154.3|17124.3|17149.3|17119.3|0
1697792700000|2023-10-20 09:05:00|17150.6|17120.6|17144.8|17114.8|17151.1|17121.1|17144.2|17114.2|0
1697793000000|2023-10-20 09:10:00|17145.1|17115.1|17146.2|17116.2|17152.4|17122.4|17144.2|17114.2|0
1697793300000|2023-10-20 09:15:00|17150.8|17142.8|17120.8|17112.8|17150.8|17142.8|17118.3|17110.3|438
1697793600000|2023-10-20 09:20:00|17121.8|17113.8|17114.8|17106.8|17123.8|17115.8|17108.3|17100.3|157
1697793900000|2023-10-20 09:25:00|17115.3|17107.3|17094.3|17086.3|17116.8|17108.8|17093.8|17085.8|130
1697794200000|2023-10-20 09:30:00|17093.8|17085.8|17097.8|17089.8|17099.3|17091.3|17092.3|17084.3|147
1697794500000|2023-10-20 09:35:00|17098.3|17090.3|17099.8|17091.8|17104.3|17096.3|17090.8|17082.8|164
1697794800000|2023-10-20 09:40:00|17099.3|17091.3|17110.8|17102.8|17111.8|17103.8|17094.3|17086.3|218
1697795100000|2023-10-20 09:45:00|17110.3|17102.3|17102.3|17094.3|17110.3|17102.3|17097.3|17089.3|170
1697795400000|2023-10-20 09:50:00|17102.8|17094.8|17117.8|17109.8|17121.3|17113.3|17102.8|17094.8|120
1697795700000|2023-10-20 09:55:00|17118.3|17110.3|17112.8|17104.8|17128.8|17120.8|17111.3|17103.3|90
1697796000000|2023-10-20 10:00:00|17112.3|17104.3|17110.3|17102.3|17115.3|17107.3|17107.8|17099.8|124
1697796300000|2023-10-20 10:05:00|17109.8|17101.8|17105.3|17097.3|17115.8|17107.8|17103.8|17095.8|131
1697796600000|2023-10-20 10:10:00|17104.8|17096.8|17101.3|17093.3|17112.3|17104.3|17099.8|17091.8|129
1697796900000|2023-10-20 10:15:00|17102.3|17094.3|17093.8|17085.8|17104.8|17096.8|17091.3|17083.3|154
1697797200000|2023-10-20 10:20:00|17094.3|17086.3|17088.3|17080.3|17096.3|17088.3|17085.8|17077.8|333
1697797500000|2023-10-20 10:25:00|17088.8|17080.8|17081.3|17073.3|17089.8|17081.8|17077.8|17069.8|156
1697797800000|2023-10-20 10:30:00|17080.8|17072.8|17089.3|17081.3|17090.8|17082.8|17079.3|17071.3|160
1697798100000|2023-10-20 10:35:00|17088.8|17080.8|17092.3|17084.3|17099.3|17091.3|17085.3|17077.3|166
1697798400000|2023-10-20 10:40:00|17091.8|17083.8|17089.3|17081.3|17096.3|17088.3|17087.8|17079.8|82
1697798700000|2023-10-20 10:45:00|17088.8|17080.8|17085.8|17077.8|17089.3|17081.3|17076.3|17068.3|61
1697799000000|2023-10-20 10:50:00|17086.3|17078.3|17085.3|17077.3|17087.8|17079.8|17080.3|17072.3|62
1697799300000|2023-10-20 10:55:00|17084.8|17076.8|17090.3|17082.3|17092.8|17084.8|17084.8|17076.8|54
1697799600000|2023-10-20 11:00:00|17090.8|17082.8|17086.3|17078.3|17092.8|17084.8|17085.3|17077.3|36
1697799900000|2023-10-20 11:05:00|17086.8|17078.8|17093.8|17085.8|17096.8|17088.8|17086.3|17078.3|35
1697800200000|2023-10-20 11:10:00|17093.3|17085.3|17101.8|17093.8|17102.3|17094.3|17091.8|17083.8|22
1697800500000|2023-10-20 11:15:00|17102.3|17094.3|17100.3|17092.3|17105.3|17097.3|17099.3|17091.3|28
1697800800000|2023-10-20 11:20:00|17099.8|17091.8|17101.8|17093.8|17105.3|17097.3|17096.3|17088.3|26
1697801100000|2023-10-20 11:25:00|17101.3|17093.3|17105.3|17097.3|17105.8|17097.8|17096.3|17088.3|16
1697801400000|2023-10-20 11:30:00|17104.8|17096.8|17098.3|17090.3|17104.8|17096.8|17096.8|17088.8|14
1697801700000|2023-10-20 11:35:00|17097.8|17089.8|17100.8|17092.8|17101.3|17093.3|17094.3|17086.3|9
1697802000000|2023-10-20 11:40:00|17100.3|17092.3|17093.3|17085.3|17101.3|17093.3|17086.8|17078.8|29
1697802300000|2023-10-20 11:45:00|17092.8|17084.8|17090.3|17082.3|17097.8|17089.8|17089.3|17081.3|182
1697802600000|2023-10-20 11:50:00|17089.8|17081.8|17085.8|17077.8|17090.3|17082.3|17083.3|17075.3|54
1697802900000|2023-10-20 11:55:00|17086.3|17078.3|17088.3|17080.3|17094.8|17086.8|17085.8|17077.8|55
1697803200000|2023-10-20 12:00:00|17087.8|17079.8|17084.8|17076.8|17089.8|17081.8|17082.3|17074.3|63
1697803500000|2023-10-20 12:05:00|17084.3|17076.3|17080.8|17072.8|17085.3|17077.3|17078.8|17070.8|50
1697803800000|2023-10-20 12:10:00|17080.3|17072.3|17079.3|17071.3|17087.8|17079.8|17078.3|17070.3|41
1697804100000|2023-10-20 12:15:00|17078.8|17070.8|17073.3|17065.3|17078.8|17070.8|17067.8|17059.8|142
1697804400000|2023-10-20 12:20:00|17073.8|17065.8|17054.8|17046.8|17076.3|17068.3|17052.8|17044.8|98
1697804700000|2023-10-20 12:25:00|17055.3|17047.3|17046.3|17038.3|17055.3|17047.3|17040.3|17032.3|196
1697805000000|2023-10-20 12:30:00|17045.8|17037.8|17056.3|17048.3|17059.8|17051.8|17042.3|17034.3|60
1697805300000|2023-10-20 12:35:00|17055.8|17047.8|17047.8|17039.8|17055.8|17047.8|17046.3|17038.3|71
1697805600000|2023-10-20 12:40:00|17048.3|17040.3|17052.8|17044.8|17061.8|17053.8|17047.8|17039.8|61
1697805900000|2023-10-20 12:45:00|17052.3|17044.3|17050.8|17042.8|17057.3|17049.3|17047.3|17039.3|71
1697806200000|2023-10-20 12:50:00|17050.3|17042.3|17041.3|17033.3|17054.8|17046.8|17040.8|17032.8|51
1697806500000|2023-10-20 12:55:00|17041.8|17033.8|17051.3|17043.3|17051.3|17043.3|17040.3|17032.3|53
1697806800000|2023-10-20 13:00:00|17050.8|17042.8|17049.3|17041.3|17060.3|17052.3|17048.3|17040.3|72
1697807100000|2023-10-20 13:05:00|17050.3|17042.3|17061.8|17053.8|17064.8|17056.8|17046.3|17038.3|78
1697807400000|2023-10-20 13:10:00|17062.3|17054.3|17062.8|17054.8|17071.8|17063.8|17060.8|17052.8|85
1697807700000|2023-10-20 13:15:00|17063.3|17055.3|17059.3|17051.3|17064.3|17056.3|17056.8|17048.8|77
1697808000000|2023-10-20 13:20:00|17058.8|17050.8|17061.3|17053.3|17064.3|17056.3|17055.3|17047.3|82
1697808300000|2023-10-20 13:25:00|17060.8|17052.8|17062.3|17054.3|17070.8|17062.8|17057.3|17049.3|71
1697808600000|2023-10-20 13:30:00|17061.8|17053.8|17114.3|17106.3|17123.8|17115.8|17042.3|17034.3|645
1697808900000|2023-10-20 13:35:00|17113.8|17105.8|17091.8|17083.8|17120.3|17112.3|17084.8|17076.8|358
1697809200000|2023-10-20 13:40:00|17091.3|17083.3|17077.8|17069.8|17099.3|17091.3|17068.8|17060.8|365
1697809500000|2023-10-20 13:45:00|17076.8|17068.8|17106.8|17098.8|17111.8|17103.8|17070.3|17062.3|222
1697809800000|2023-10-20 13:50:00|17107.3|17099.3|17097.3|17089.3|17114.8|17106.8|17085.3|17077.3|183
1697810100000|2023-10-20 13:55:00|17097.8|17089.8|17095.8|17087.8|17116.8|17108.8|17095.3|17087.3|166
1697810400000|2023-10-20 14:00:00|17095.3|17087.3|17106.3|17098.3|17125.3|17117.3|17091.8|17083.8|271
1697810700000|2023-10-20 14:05:00|17105.8|17097.8|17091.8|17083.8|17109.3|17101.3|17083.3|17075.3|234
1697811000000|2023-10-20 14:10:00|17092.3|17084.3|17066.3|17058.3|17093.8|17085.8|17065.3|17057.3|186
1697811300000|2023-10-20 14:15:00|17065.8|17057.8|17071.8|17063.8|17074.8|17066.8|17062.3|17054.3|191
1697811600000|2023-10-20 14:20:00|17069.3|17061.3|17061.8|17053.8|17073.3|17065.3|17056.3|17048.3|122
1697811900000|2023-10-20 14:25:00|17062.3|17054.3|17046.3|17038.3|17062.8|17054.8|17045.3|17037.3|208
1697812200000|2023-10-20 14:30:00|17045.8|17037.8|17066.3|17058.3|17068.8|17060.8|17043.3|17035.3|181
1697812500000|2023-10-20 14:35:00|17066.8|17058.8|17058.3|17050.3|17073.3|17065.3|17056.8|17048.8|113
1697812800000|2023-10-20 14:40:00|17058.8|17050.8|17045.3|17037.3|17062.8|17054.8|17044.8|17036.8|135
1697813100000|2023-10-20 14:45:00|17044.8|17036.8|17057.8|17049.8|17058.3|17050.3|17035.3|17027.3|268
1697813400000|2023-10-20 14:50:00|17058.3|17050.3|17054.8|17046.8|17065.3|17057.3|17050.3|17042.3|119
1697813700000|2023-10-20 14:55:00|17054.3|17046.3|17046.3|17038.3|17054.8|17046.8|17029.3|17021.3|229
1697814000000|2023-10-20 15:00:00|17046.8|17038.8|17044.3|17036.3|17058.3|17050.3|17038.8|17030.8|144
1697814300000|2023-10-20 15:05:00|17043.8|17035.8|17044.3|17036.3|17052.8|17044.8|17039.3|17031.3|99
1697814600000|2023-10-20 15:10:00|17043.8|17035.8|17043.3|17035.3|17048.3|17040.3|17032.3|17024.3|93
1697814900000|2023-10-20 15:15:00|17042.8|17034.8|17009.3|17001.3|17046.3|17038.3|17003.8|16995.8|394
1697815200000|2023-10-20 15:20:00|17009.8|17001.8|17013.8|17005.8|17020.8|17012.8|17008.8|17000.8|144
1697815500000|2023-10-20 15:25:00|17014.3|17006.3|17024.3|17016.3|17025.3|17017.3|17007.3|16999.3|119
1697815800000|2023-10-20 15:30:00|17022.3|17014.3|17004.3|16996.3|17022.8|17014.8|17003.3|16995.3|140
1697816100000|2023-10-20 15:35:00|17004.8|16996.8|17009.3|17001.3|17018.3|17010.3|17004.3|16996.3|73
1697816400000|2023-10-20 15:40:00|17008.8|17000.8|17012.3|17004.3|17017.3|17009.3|17007.3|16999.3|127
1697816700000|2023-10-20 15:45:00|17012.8|17004.8|17025.8|17017.8|17028.3|17020.3|17010.3|17002.3|136
1697817000000|2023-10-20 15:50:00|17026.8|17018.8|17023.8|17015.8|17032.8|17024.8|17018.8|17010.8|86
1697817300000|2023-10-20 15:55:00|17024.3|17016.3|17030.8|17022.8|17033.8|17025.8|17023.8|17015.8|106
1697817600000|2023-10-20 16:00:00|17031.3|17023.3|17014.3|17006.3|17035.3|17027.3|17008.3|17000.3|114
1697817900000|2023-10-20 16:05:00|17013.8|17005.8|17006.3|16998.3|17014.3|17006.3|17000.8|16992.8|74
1697818200000|2023-10-20 16:10:00|17005.8|16997.8|17000.3|16992.3|17006.8|16998.8|16999.8|16991.8|60
1697818500000|2023-10-20 16:15:00|16999.8|16991.8|17012.8|17004.8|17013.8|17005.8|16998.8|16990.8|59
1697818800000|2023-10-20 16:20:00|17013.3|17005.3|17017.3|17009.3|17021.3|17013.3|17010.3|17002.3|64
1697819100000|2023-10-20 16:25:00|17016.8|17008.8|17004.8|16996.8|17017.8|17009.8|17003.3|16995.3|37
1697819400000|2023-10-20 16:30:00|17005.3|16997.3|17017.8|17009.8|17018.8|17010.8|17005.3|16997.3|28
1697819700000|2023-10-20 16:35:00|17017.3|17009.3|17021.3|17013.3|17024.8|17016.8|17014.8|17006.8|59
1697820000000|2023-10-20 16:40:00|17021.8|17013.8|17019.3|17011.3|17022.8|17014.8|17015.8|17007.8|48
1697820300000|2023-10-20 16:45:00|17018.8|17010.8|17028.3|17020.3|17028.3|17020.3|17018.3|17010.3|46
1697820600000|2023-10-20 16:50:00|17027.8|17019.8|17025.3|17017.3|17030.3|17022.3|17022.8|17014.8|32
1697820900000|2023-10-20 16:55:00|17024.8|17016.8|17037.3|17029.3|17037.8|17029.8|17024.8|17016.8|109
1697821200000|2023-10-20 17:00:00|17036.8|17028.8|17026.8|17018.8|17038.8|17030.8|17026.3|17018.3|41
1697821500000|2023-10-20 17:05:00|17027.3|17019.3|17021.8|17013.8|17028.3|17020.3|17020.8|17012.8|34
1697821800000|2023-10-20 17:10:00|17022.3|17014.3|17023.3|17015.3|17027.3|17019.3|17020.8|17012.8|28
1697822100000|2023-10-20 17:15:00|17022.8|17014.8|17049.8|17041.8|17051.3|17043.3|17019.3|17011.3|98
1697822400000|2023-10-20 17:20:00|17050.3|17042.3|17041.3|17033.3|17050.3|17042.3|17035.3|17027.3|42
1697822700000|2023-10-20 17:25:00|17040.8|17032.8|17040.3|17032.3|17042.8|17034.8|17031.8|17023.8|53
1697823000000|2023-10-20 17:30:00|17040.8|17032.8|17032.8|17024.8|17043.8|17035.8|17028.8|17020.8|78
1697823300000|2023-10-20 17:35:00|17032.3|17024.3|17028.3|17020.3|17037.8|17029.8|17028.3|17020.3|47
1697823600000|2023-10-20 17:40:00|17027.8|17019.8|17036.3|17028.3|17042.3|17034.3|17027.8|17019.8|62
1697823900000|2023-10-20 17:45:00|17035.8|17027.8|17016.3|17008.3|17037.8|17029.8|17013.8|17005.8|40
1697824200000|2023-10-20 17:50:00|17015.8|17007.8|17012.3|17004.3|17018.8|17010.8|17006.3|16998.3|61
1697824500000|2023-10-20 17:55:00|17011.8|17003.8|17016.3|17008.3|17017.8|17009.8|17009.3|17001.3|18
1697824800000|2023-10-20 18:00:00|17015.8|17007.8|17009.8|17001.8|17018.8|17010.8|17008.8|17000.8|58
1697825100000|2023-10-20 18:05:00|17009.3|17001.3|17011.3|17003.3|17013.3|17005.3|17004.8|16996.8|33
1697825400000|2023-10-20 18:10:00|17011.8|17003.8|17001.3|16993.3|17011.8|17003.8|16999.3|16991.3|49
1697825700000|2023-10-20 18:15:00|17000.8|16992.8|16990.3|16982.3|17002.8|16994.8|16989.8|16981.8|117
1697826000000|2023-10-20 18:20:00|16990.8|16982.8|16992.8|16984.8|16995.3|16987.3|16987.8|16979.8|151
1697826300000|2023-10-20 18:25:00|16993.3|16985.3|16991.8|16983.8|16994.8|16986.8|16988.8|16980.8|42
1697826600000|2023-10-20 18:30:00|16991.3|16983.3|17000.8|16992.8|17004.3|16996.3|16988.3|16980.3|93
1697826900000|2023-10-20 18:35:00|17000.3|16992.3|16999.3|16991.3|17006.3|16998.3|16994.8|16986.8|67
1697827200000|2023-10-20 18:40:00|16998.8|16990.8|17008.3|17000.3|17008.3|17000.3|16995.8|16987.8|141
1697827500000|2023-10-20 18:45:00|17007.8|16999.8|17010.3|17002.3|17012.8|17004.8|17004.8|16996.8|159
1697827800000|2023-10-20 18:50:00|17011.3|17003.3|17014.8|17006.8|17016.3|17008.3|17004.3|16996.3|182
1697828100000|2023-10-20 18:55:00|17014.3|17006.3|17029.6|16999.6|17029.6|17014.8|17011.3|16999.6|180
1697828400000|2023-10-20 19:00:00|17029.8|16999.8|17030.7|17000.7|17037.5|17007.5|17029.1|16999.1|0
1697828700000|2023-10-20 19:05:00|17030.5|17000.5|17020.9|16990.9|17031|17001|17020.8|16990.8|0
1697829000000|2023-10-20 19:10:00|17020.7|16990.7|17020.1|16990.1|17024.8|16994.8|17011.9|16981.9|0
1697829300000|2023-10-20 19:15:00|17020.3|16990.3|17031.6|17001.6|17032.1|17002.1|17018.9|16988.9|0
1697829600000|2023-10-20 19:20:00|17032.4|17002.4|17015.9|16985.9|17032.4|17002.4|17015.1|16985.1|0
1697829900000|2023-10-20 19:25:00|17015.5|16985.5|17022|16992|17024.8|16994.8|17011.2|16981.2|0
1697830200000|2023-10-20 19:30:00|17022.2|16992.2|17022.3|16992.3|17028.6|16998.6|17021.8|16991.8|0
1697830500000|2023-10-20 19:35:00|17022.2|16992.2|17020.3|16990.3|17022.4|16992.4|17016.5|16986.5|0
1697830800000|2023-10-20 19:40:00|17020.4|16990.4|17008.6|16978.6|17020.6|16990.6|17006.2|16976.2|0
1697831100000|2023-10-20 19:45:00|17008.8|16978.8|16973.3|16943.3|17010.9|16980.9|16965.2|16935.2|0
1697831400000|2023-10-20 19:50:00|16972.6|16942.6|16967.2|16937.2|16976.6|16946.6|16962.3|16932.3|0
1697831700000|2023-10-20 19:55:00|16967.8|16937.8|16977.6|16947.6|16979.4|16949.4|16957.5|16927.5|0
1697832000000|2023-10-20 20:00:00|16978.2|16948.2|16972.4|16942.4|16978.7|16948.7|16969.5|16939.5|0
1697832300000|2023-10-20 20:05:00|16973.6|16943.6|16971.3|16941.3|16982.3|16952.3|16970.7|16940.7|0
1697832600000|2023-10-20 20:10:00|16970.7|16940.7|16970.1|16940.1|16971.3|16941.3|16969.4|16939.4|0
1697832900000|2023-10-20 20:15:00|16970.7|16940.7|16967.7|16937.7|16972.5|16942.5|16966.5|16936.5|0
1697833200000|2023-10-20 20:20:00|16968.3|16938.3|16981.5|16951.5|16981.5|16951.5|16968.3|16938.3|0
1697833500000|2023-10-20 20:25:00|16982.1|16952.1|16983.5|16953.5|16984.8|16954.8|16982.1|16952.1|0
1697833800000|2023-10-20 20:30:00|16984.1|16954.1|16982.6|16952.6|16984.5|16954.5|16982.2|16952.2|0
1697834100000|2023-10-20 20:35:00|16982|16952|16976.8|16946.8|16982|16952|16976.8|16946.8|0
1697834400000|2023-10-20 20:40:00|16976.2|16946.2|16977.4|16947.4|16978.7|16948.7|16976.1|16946.1|0
1697834700000|2023-10-20 20:45:00|16978|16948|16980|16950|16980.3|16950.3|16977.1|16947.1|0
1697835000000|2023-10-20 20:50:00|16980.3|16950.3|16980.5|16950.5|16982.5|16952.5|16980|16950|0
1697835300000|2023-10-20 20:55:00|16980.2|16950.2|16972|16942|16981.8|16951.8|16971.2|16941.2|0
1698012000000|2023-10-22 22:00:00|16987.5|16957.5|17020.3|16990.3|17024.7|16994.7|16987.2|16957.2|0
1698012300000|2023-10-22 22:05:00|17020.6|16990.6|17035.5|17005.5|17038.2|17008.2|17014.6|16984.6|0
1698012600000|2023-10-22 22:10:00|17035.2|17005.2|17044.5|17014.5|17046.4|17016.4|17034.9|17004.9|0
1698012900000|2023-10-22 22:15:00|17043.9|17013.9|17043.7|17013.7|17046.3|17016.3|17041.1|17011.1|0
1698013200000|2023-10-22 22:20:00|17044|17014|17044.4|17014.4|17046.3|17016.3|17043.7|17013.7|0
1698013500000|2023-10-22 22:25:00|17044|17014|17040.8|17010.8|17046.4|17016.4|17040.8|17010.8|0
1698013800000|2023-10-22 22:30:00|17041.4|17011.4|17072.5|17042.5|17074.8|17044.8|17040.1|17010.1|0
1698014100000|2023-10-22 22:35:00|17073.4|17043.4|17068.6|17038.6|17075.7|17045.7|17066.6|17036.6|0
1698014400000|2023-10-22 22:40:00|17068|17038|17072.7|17042.7|17074.2|17044.2|17067.4|17037.4|0
1698014700000|2023-10-22 22:45:00|17072.6|17042.6|17073.4|17043.4|17088.8|17058.8|17071.2|17041.2|0
1698015000000|2023-10-22 22:50:00|17072.8|17042.8|17071.1|17041.1|17072.8|17042.8|17069.9|17039.9|0
1698015300000|2023-10-22 22:55:00|17071.7|17041.7|17075.7|17045.7|17075.7|17045.7|17071.1|17041.1|0
1698015600000|2023-10-22 23:00:00|17075.1|17045.1|17070.7|17040.7|17075.1|17045.1|17070|17040|0
1698015900000|2023-10-22 23:05:00|17071|17041|17074.8|17044.8|17074.8|17044.8|17070.7|17040.7|0
1698016200000|2023-10-22 23:10:00|17075.4|17045.4|17077.1|17047.1|17078.6|17048.6|17075.1|17045.1|0
1698016500000|2023-10-22 23:15:00|17077.7|17047.7|17076|17046|17078.4|17048.4|17076|17046|0
1698016800000|2023-10-22 23:20:00|17075.4|17045.4|17072.9|17042.9|17076.5|17046.5|17072.9|17042.9|0
1698017100000|2023-10-22 23:25:00|17073.2|17043.2|17071.8|17041.8|17073.5|17043.5|17070.2|17040.2|0
1698017400000|2023-10-22 23:30:00|17071.2|17041.2|17072.9|17042.9|17074.5|17044.5|17070.4|17040.4|0
1698017700000|2023-10-22 23:35:00|17072.3|17042.3|17074.9|17044.9|17075.5|17045.5|17072.2|17042.2|0
1698018000000|2023-10-22 23:40:00|17075.1|17045.1|17076.8|17046.8|17077.5|17047.5|17074.8|17044.8|0
1698018300000|2023-10-22 23:45:00|17077.1|17047.1|17075.4|17045.4|17077.5|17047.5|17073.1|17043.1|0
1698018600000|2023-10-22 23:50:00|17077.7|17047.7|17076.2|17046.2|17080|17050|17076.2|17046.2|0
1698018900000|2023-10-22 23:55:00|17076.4|17046.4|17093.1|17063.1|17094.2|17064.2|17076.2|17046.2|0
1698019200000|2023-10-23 00:00:00|17092.5|17062.5|17096.1|17066.1|17097.8|17067.8|17090.8|17060.8|0
1698019500000|2023-10-23 00:05:00|17095.5|17065.5|17092.7|17062.7|17097.3|17067.3|17092.7|17062.7|0
1698019800000|2023-10-23 00:10:00|17092.1|17062.1|17099.3|17069.3|17100|17070|17090.7|17060.7|0
1698020100000|2023-10-23 00:15:00|17098.8|17068.8|17078.6|17048.6|17099.4|17069.4|17078|17048|0
1698020400000|2023-10-23 00:20:00|17078.3|17048.3|17067.5|17037.5|17078.6|17048.6|17065.9|17035.9|0
1698020700000|2023-10-23 00:25:00|17068.1|17038.1|17059.4|17029.4|17068.1|17038.1|17052.3|17022.3|0
1698021000000|2023-10-23 00:30:00|17058.8|17028.8|17054.9|17024.9|17059.9|17029.9|17045.3|17015.3|0
1698021300000|2023-10-23 00:35:00|17049.9|17019.9|17049.5|17019.5|17049.9|17019.9|17047.3|17017.3|0
1698021600000|2023-10-23 00:40:00|17049.2|17019.2|17048.2|17018.2|17052.2|17022.2|17047.5|17017.5|0
1698021900000|2023-10-23 00:45:00|17047.7|17017.7|17060.6|17030.6|17062.4|17032.4|17047.7|17017.7|0
1698022200000|2023-10-23 00:50:00|17060.3|17030.3|17051.7|17021.7|17060.3|17030.3|17048.1|17018.1|0
1698022500000|2023-10-23 00:55:00|17051.9|17021.9|17051.2|17021.2|17054.1|17024.1|17049.7|17019.7|0
1698022800000|2023-10-23 01:00:00|17051.4|17021.4|17028|16998|17052.4|17022.4|17027.2|16997.2|0
1698023100000|2023-10-23 01:05:00|17027.4|16997.4|17039.5|17009.5|17040.9|17010.9|17025.3|16995.3|0
1698023400000|2023-10-23 01:10:00|17039.2|17009.2|17039.6|17009.6|17042.3|17012.3|17038.9|17008.9|0
1698023700000|2023-10-23 01:15:00|17038.8|17008.8|17052.5|17022.5|17053.1|17023.1|17038.8|17008.8|0
1698024000000|2023-10-23 01:20:00|17051.9|17021.9|17068.3|17038.3|17068.9|17038.9|17051.9|17021.9|0
1698024300000|2023-10-23 01:25:00|17068.2|17038.2|17058.5|17028.5|17070.5|17040.5|17058.5|17028.5|0
1698024600000|2023-10-23 01:30:00|17059.1|17029.1|17047.2|17017.2|17060|17030|17031.5|17001.5|0
1698024900000|2023-10-23 01:35:00|17047.8|17017.8|17068.1|17038.1|17068.3|17038.3|17046.9|17016.9|0
1698025200000|2023-10-23 01:40:00|17068.3|17038.3|17085.9|17055.9|17088.3|17058.3|17067.3|17037.3|0
1698025500000|2023-10-23 01:45:00|17085.7|17055.7|17085|17055|17087.2|17057.2|17084.4|17054.4|0
1698025800000|2023-10-23 01:50:00|17085.6|17055.6|17077.5|17047.5|17087.4|17057.4|17077.5|17047.5|0
1698026100000|2023-10-23 01:55:00|17076.9|17046.9|17071.6|17041.6|17076.9|17046.9|17071|17041|0
1698026400000|2023-10-23 02:00:00|17071|17041|17070.4|17040.4|17072.4|17042.4|17069.4|17039.4|0
1698026700000|2023-10-23 02:05:00|17070.7|17040.7|17068.8|17038.8|17071.7|17041.7|17068.8|17038.8|0
1698027000000|2023-10-23 02:10:00|17068.2|17038.2|17064.7|17034.7|17068.4|17038.4|17064.7|17034.7|0
1698027300000|2023-10-23 02:15:00|17065.3|17035.3|17064.7|17034.7|17065.9|17035.9|17063.5|17033.5|0
1698027600000|2023-10-23 02:20:00|17064.1|17034.1|17061.2|17031.2|17066.2|17036.2|17060.6|17030.6|0
1698027900000|2023-10-23 02:25:00|17060.6|17030.6|17055.7|17025.7|17061.2|17031.2|17055.7|17025.7|0
1698028200000|2023-10-23 02:30:00|17056.3|17026.3|17053.2|17023.2|17056.3|17026.3|17053|17023|0
1698028500000|2023-10-23 02:35:00|17053.8|17023.8|17051.2|17021.2|17053.8|17023.8|17050.7|17020.7|0
1698028800000|2023-10-23 02:40:00|17051.4|17021.4|17051.1|17021.1|17051.4|17021.4|17049.7|17019.7|0
1698029100000|2023-10-23 02:45:00|17050.5|17020.5|17050.4|17020.4|17051.1|17021.1|17049.8|17019.8|0
1698029400000|2023-10-23 02:50:00|17050.1|17020.1|17048.7|17018.7|17050.4|17020.4|17048.7|17018.7|0
1698029700000|2023-10-23 02:55:00|17048.1|17018.1|17048.1|17018.1|17049.6|17019.6|17047.5|17017.5|0
1698030000000|2023-10-23 03:00:00|17048.6|17018.6|17054.3|17024.3|17055.2|17025.2|17048.6|17018.6|0
1698030300000|2023-10-23 03:05:00|17054.5|17024.5|17055.6|17025.6|17055.8|17025.8|17053.3|17023.3|0
1698030600000|2023-10-23 03:10:00|17056.2|17026.2|17066.3|17036.3|17066.4|17036.4|17056.2|17026.2|0
1698030900000|2023-10-23 03:15:00|17065.7|17035.7|17064.1|17034.1|17066.3|17036.3|17063.5|17033.5|0
1698031200000|2023-10-23 03:20:00|17064.4|17034.4|17061.5|17031.5|17066.2|17036.2|17061.5|17031.5|0
1698031500000|2023-10-23 03:25:00|17061.2|17031.2|17068.8|17038.8|17071.4|17041.4|17061.2|17031.2|0
1698031800000|2023-10-23 03:30:00|17069.1|17039.1|17067.7|17037.7|17069.2|17039.2|17066.2|17036.2|0
1698032100000|2023-10-23 03:35:00|17067.4|17037.4|17062.3|17032.3|17067.4|17037.4|17062.3|17032.3|0
1698032400000|2023-10-23 03:40:00|17062.6|17032.6|17065.8|17035.8|17065.8|17035.8|17062.3|17032.3|0
1698032700000|2023-10-23 03:45:00|17065.7|17035.7|17064|17034|17066.4|17036.4|17064|17034|0
1698033000000|2023-10-23 03:50:00|17064.2|17034.2|17064|17034|17064.6|17034.6|17062.8|17032.8|0
1698033300000|2023-10-23 03:55:00|17063.4|17033.4|17059.5|17029.5|17064|17034|17059.5|17029.5|0
1698033600000|2023-10-23 04:00:00|17059.7|17029.7|17061.7|17031.7|17062.6|17032.6|17058.8|17028.8|0
1698033900000|2023-10-23 04:05:00|17063.7|17033.7|17064|17034|17064.9|17034.9|17063.7|17033.7|0
1698034200000|2023-10-23 04:10:00|17064.3|17034.3|17066.1|17036.1|17066.7|17036.7|17064|17034|0
1698034500000|2023-10-23 04:15:00|17066.7|17036.7|17066.1|17036.1|17066.7|17036.7|17064.9|17034.9|0
1698034800000|2023-10-23 04:20:00|17066.7|17036.7|17067|17037|17067.6|17037.6|17066.1|17036.1|0
1698035100000|2023-10-23 04:25:00|17066.7|17036.7|17066.5|17036.5|17067.2|17037.2|17066.1|17036.1|0
1698035400000|2023-10-23 04:30:00|17066.7|17036.7|17067|17037|17068.4|17038.4|17066.5|17036.5|0
1698035700000|2023-10-23 04:35:00|17066.6|17036.6|17063.7|17033.7|17067|17037|17062.8|17032.8|0
1698036000000|2023-10-23 04:40:00|17063.1|17033.1|17063|17033|17066.9|17036.9|17061.1|17031.1|0
1698036300000|2023-10-23 04:45:00|17063.2|17033.2|17065.1|17035.1|17065.1|17035.1|17063.2|17033.2|0
1698036600000|2023-10-23 04:50:00|17065.4|17035.4|17066.3|17036.3|17066.5|17036.5|17064.8|17034.8|0
1698036900000|2023-10-23 04:55:00|17066.1|17036.1|17068.2|17038.2|17069.3|17039.3|17066|17036|0
1698037200000|2023-10-23 05:00:00|17067.9|17037.9|17070.6|17040.6|17070.6|17040.6|17067.7|17037.7|0
1698037500000|2023-10-23 05:05:00|17071.2|17041.2|17061.8|17031.8|17071.5|17041.5|17061.8|17031.8|0
1698037800000|2023-10-23 05:10:00|17062.4|17032.4|17060|17030|17062.4|17032.4|17060|17030|0
1698038100000|2023-10-23 05:15:00|17060.6|17030.6|17060.3|17030.3|17060.6|17030.6|17058|17028|0
1698038400000|2023-10-23 05:20:00|17059.7|17029.7|17068.4|17038.4|17068.7|17038.7|17058.1|17028.1|0
1698038700000|2023-10-23 05:25:00|17068.1|17038.1|17055|17025|17069|17039|17053.3|17023.3|0
1698039000000|2023-10-23 05:30:00|17055.6|17025.6|17056.6|17026.6|17056.6|17026.6|17054.5|17024.5|0
1698039300000|2023-10-23 05:35:00|17056|17026|17058.9|17028.9|17058.9|17028.9|17054.5|17024.5|0
1698039600000|2023-10-23 05:40:00|17058.6|17028.6|17056.1|17026.1|17058.6|17028.6|17055.5|17025.5|0
1698039900000|2023-10-23 05:45:00|17056.7|17026.7|17057.2|17027.2|17057.5|17027.5|17055.8|17025.8|0
1698040200000|2023-10-23 05:50:00|17057.5|17027.5|17059.6|17029.6|17061.3|17031.3|17057.5|17027.5|0
1698040500000|2023-10-23 05:55:00|17059.5|17029.5|17058.4|17028.4|17060.5|17030.5|17058.4|17028.4|0
1698040800000|2023-10-23 06:00:00|17059|17029|17052.9|17022.9|17062.9|17032.9|17052.7|17022.7|0
1698041100000|2023-10-23 06:05:00|17053.5|17023.5|17033.5|17003.5|17055|17025|17033.5|17003.5|0
1698041400000|2023-10-23 06:10:00|17034.1|17004.1|17025.6|16995.6|17035.5|17005.5|17025.6|16995.6|0
1698041700000|2023-10-23 06:15:00|17025.3|16995.3|17002.2|16972.2|17025.9|16995.9|16993.6|16963.6|0
1698042000000|2023-10-23 06:20:00|17002.8|16972.8|17023.1|16993.1|17024|16994|17002.2|16972.2|0
1698042300000|2023-10-23 06:25:00|17022.8|16992.8|17021.8|16991.8|17022.8|16992.8|17020.9|16990.9|0
1698042600000|2023-10-23 06:30:00|17022.4|16992.4|17026.1|16996.1|17026.1|16996.1|17021.7|16991.7|0
1698042900000|2023-10-23 06:35:00|17026.3|16996.3|17025.6|16995.6|17027.8|16997.8|17025|16995|0
1698043200000|2023-10-23 06:40:00|17025|16995|17027.2|16997.2|17027.2|16997.2|17023.6|16993.6|0
1698043500000|2023-10-23 06:45:00|17026.6|16996.6|17042.2|17012.2|17043.1|17013.1|17025.1|16995.1|0
1698043800000|2023-10-23 06:50:00|17042.5|17012.5|17040.6|17010.6|17042.8|17012.8|17040.6|17010.6|0
1698044100000|2023-10-23 06:55:00|17040.9|17010.9|17034.5|17004.5|17041.2|17011.2|17034.5|17004.5|0
1698044400000|2023-10-23 07:00:00|17034.3|17004.3|17017.5|16987.5|17035|17005|17011.3|16981.3|0
1698044700000|2023-10-23 07:05:00|17018.1|16988.1|17013.8|16983.8|17021.6|16991.6|17013.8|16983.8|0
1698045000000|2023-10-23 07:10:00|17013.2|16983.2|17022.4|16992.4|17027.5|16997.5|17005.6|16975.6|0
1698045300000|2023-10-23 07:15:00|17021.9|16991.9|17017.5|16987.5|17024.2|16994.2|17014.8|16984.8|0
1698045600000|2023-10-23 07:20:00|17018.1|16988.1|17016.6|16986.6|17024.8|16994.8|17009.3|16979.3|0
1698045900000|2023-10-23 07:25:00|17016|16986|17009.3|16979.3|17018.3|16988.3|17009.3|16979.3|0
1698046200000|2023-10-23 07:30:00|17009|16979|17003.7|16973.7|17009|16979|17002.4|16972.4|0
1698046500000|2023-10-23 07:35:00|17004.3|16974.3|16999.1|16969.1|17009.3|16979.3|16998.3|16968.3|0
1698046800000|2023-10-23 07:40:00|16998.9|16968.9|17000.4|16970.4|17012.9|16982.9|16998.2|16968.2|0
1698047100000|2023-10-23 07:45:00|16999.8|16969.8|17011.2|16981.2|17013.9|16983.9|16998.9|16968.9|0
1698047400000|2023-10-23 07:50:00|17010.7|16980.7|16999.2|16969.2|17012.7|16982.7|16998.3|16968.3|0
1698047700000|2023-10-23 07:55:00|16998.6|16968.6|16999.7|16969.7|17000.3|16970.3|16988.3|16958.3|0
1698048000000|2023-10-23 08:00:00|17000.3|16970.3|16999.1|16969.1|17006.2|16976.2|16993.6|16963.6|0
1698048300000|2023-10-23 08:05:00|16998.8|16968.8|17011.4|16981.4|17017.4|16987.4|16998.3|16968.3|0
1698048600000|2023-10-23 08:10:00|17010.3|16980.3|17018.3|16988.3|17021.2|16991.2|17008.8|16978.8|0
1698048900000|2023-10-23 08:15:00|17017.7|16987.7|17024.2|16994.2|17026.5|16996.5|17016.8|16986.8|0
1698049200000|2023-10-23 08:20:00|17023.9|16993.9|17024.7|16994.7|17024.9|16994.9|17017.1|16987.1|0
1698049500000|2023-10-23 08:25:00|17023.5|16993.5|17021.5|16991.5|17025.9|16995.9|17018.2|16988.2|0
1698049800000|2023-10-23 08:30:00|17021.2|16991.2|17016.8|16986.8|17022.5|16992.5|17009.7|16979.7|0
1698050100000|2023-10-23 08:35:00|17017.4|16987.4|17021|16991|17026.2|16996.2|17010.4|16980.4|0
1698050400000|2023-10-23 08:40:00|17020.5|16990.5|17026.5|16996.5|17027.1|16997.1|17015.1|16985.1|0
1698050700000|2023-10-23 08:45:00|17024.2|16994.2|17025|16995|17032.5|17002.5|17022.8|16992.8|0
1698051000000|2023-10-23 08:50:00|17024.4|16994.4|17020|16990|17028.3|16998.3|17016.8|16986.8|0
1698051300000|2023-10-23 08:55:00|17019.4|16989.4|17019.4|16989.4|17027.2|16997.2|17018|16988|0
1698051600000|2023-10-23 09:00:00|17019.7|16989.7|17008.5|16978.5|17019.7|16989.7|17004.9|16974.9|0
1698051900000|2023-10-23 09:05:00|17008.2|16978.2|17000.5|16970.5|17009.6|16979.6|17000.2|16970.2|0
1698052200000|2023-10-23 09:10:00|17001.1|16971.1|16993.5|16963.5|17002|16972|16992|16962|0
1698052500000|2023-10-23 09:15:00|16993.8|16963.8|17006.1|16976.1|17010.2|16980.2|16993.2|16963.2|0
1698052800000|2023-10-23 09:20:00|17005.9|16975.9|17002.8|16972.8|17008.8|16978.8|17002.8|16972.8|0
1698053100000|2023-10-23 09:25:00|17002.2|16972.2|16989.8|16959.8|17003.7|16973.7|16989.8|16959.8|0
1698053400000|2023-10-23 09:30:00|16991.5|16961.5|16946.6|16916.6|16991.8|16961.8|16942.2|16912.2|0
1698053700000|2023-10-23 09:35:00|16946|16916|16935.8|16905.8|16952.2|16922.2|16932.8|16902.8|0
1698054000000|2023-10-23 09:40:00|16936.4|16906.4|16948.9|16918.9|16951.1|16921.1|16932.4|16902.4|0
1698054300000|2023-10-23 09:45:00|16948.3|16918.3|16945.5|16915.5|16949.7|16919.7|16938.3|16908.3|0
1698054600000|2023-10-23 09:50:00|16946.1|16916.1|16956.2|16926.2|16958|16928|16944.6|16914.6|0
1698054900000|2023-10-23 09:55:00|16955.6|16925.6|16948.6|16918.6|16958.6|16928.6|16946.5|16916.5|0
1698055200000|2023-10-23 10:00:00|16947.4|16917.4|16907.7|16877.7|16953.3|16923.3|16897.1|16867.1|0
1698055500000|2023-10-23 10:05:00|16907.1|16877.1|16912.5|16882.5|16914|16884|16905.4|16875.4|0
1698055800000|2023-10-23 10:10:00|16912.2|16882.2|16908.1|16878.1|16913.1|16883.1|16906.2|16876.2|0
1698056100000|2023-10-23 10:15:00|16907.5|16877.5|16911.8|16881.8|16918|16888|16900.8|16870.8|0
1698056400000|2023-10-23 10:20:00|16911.2|16881.2|16922.2|16892.2|16924.6|16894.6|16910.1|16880.1|0
1698056700000|2023-10-23 10:25:00|16921.6|16891.6|16917.1|16887.1|16930.4|16900.4|16916.2|16886.2|0
1698057000000|2023-10-23 10:30:00|16916.8|16886.8|16932.6|16902.6|16933.5|16903.5|16916|16886|0
1698057300000|2023-10-23 10:35:00|16932|16902|16949.2|16919.2|16950.5|16920.5|16930.9|16900.9|0
1698057600000|2023-10-23 10:40:00|16949.8|16919.8|16956.8|16926.8|16956.8|16926.8|16944.5|16914.5|0
1698057900000|2023-10-23 10:45:00|16956.5|16926.5|16963.8|16933.8|16963.8|16933.8|16956.2|16926.2|0
1698058200000|2023-10-23 10:50:00|16963.2|16933.2|16962.6|16932.6|16964.9|16934.9|16961.1|16931.1|0
1698058500000|2023-10-23 10:55:00|16963.2|16933.2|16963.9|16933.9|16964.5|16934.5|16958.5|16928.5|0
1698058800000|2023-10-23 11:00:00|16965.1|16935.1|16976.3|16946.3|16983.1|16953.1|16962.2|16932.2|0
1698059100000|2023-10-23 11:05:00|16978.1|16948.1|16977.5|16947.5|16983.9|16953.9|16976.3|16946.3|0
1698059400000|2023-10-23 11:10:00|16977.2|16947.2|16981.1|16951.1|16983.2|16953.2|16976.7|16946.7|0
1698059700000|2023-10-23 11:15:00|16980.5|16950.5|16984.2|16954.2|16986.3|16956.3|16979.6|16949.6|0
1698060000000|2023-10-23 11:20:00|16984.5|16954.5|16979.6|16949.6|16986.1|16956.1|16979.6|16949.6|0
1698060300000|2023-10-23 11:25:00|16979|16949|16981.8|16951.8|16984.3|16954.3|16976.5|16946.5|0
1698060600000|2023-10-23 11:30:00|16983|16953|16984.6|16954.6|16984.7|16954.7|16977.1|16947.1|0
1698060900000|2023-10-23 11:35:00|16984|16954|17020.9|16990.9|17020.9|16990.9|16981.6|16951.6|0
1698061200000|2023-10-23 11:40:00|17021.2|16991.2|17023.6|16993.6|17025.2|16995.2|17013.4|16983.4|0
1698061500000|2023-10-23 11:45:00|17023.3|16993.3|17013.2|16983.2|17023.3|16993.3|17013.2|16983.2|0
1698061800000|2023-10-23 11:50:00|17013.8|16983.8|17016.9|16986.9|17017.5|16987.5|17010.8|16980.8|0
1698062100000|2023-10-23 11:55:00|17017.5|16987.5|17009.5|16979.5|17018.3|16988.3|17004.3|16974.3|0
1698062400000|2023-10-23 12:00:00|17008.9|16978.9|17003.9|16973.9|17013.1|16983.1|16998.6|16968.6|0
1698062700000|2023-10-23 12:05:00|17003.3|16973.3|16999.2|16969.2|17006.3|16976.3|16997.4|16967.4|0
1698063000000|2023-10-23 12:10:00|17001|16971|17000.7|16970.7|17006.6|16976.6|17000|16970|0
1698063300000|2023-10-23 12:15:00|17001.3|16971.3|17014.8|16984.8|17018.1|16988.1|16998.6|16968.6|0
1698063600000|2023-10-23 12:20:00|17015.1|16985.1|17019.5|16989.5|17022.5|16992.5|17014.5|16984.5|0
1698063900000|2023-10-23 12:25:00|17019.2|16989.2|17017.1|16987.1|17030.7|17000.7|17016.6|16986.6|0
1698064200000|2023-10-23 12:30:00|17016.5|16986.5|17003.9|16973.9|17021.8|16991.8|17000.7|16970.7|0
1698064500000|2023-10-23 12:35:00|17003.3|16973.3|17009.7|16979.7|17012.5|16982.5|17002.1|16972.1|0
1698064800000|2023-10-23 12:40:00|17009.4|16979.4|17001.6|16971.6|17010.3|16980.3|17000.2|16970.2|0
1698065100000|2023-10-23 12:45:00|17001.9|16971.9|16993.2|16963.2|17003.3|16973.3|16991.2|16961.2|0
1698065400000|2023-10-23 12:50:00|16992.6|16962.6|16990.8|16960.8|16996.1|16966.1|16989.3|16959.3|0
1698065700000|2023-10-23 12:55:00|16991.9|16961.9|16988.3|16958.3|16993.5|16963.5|16986.8|16956.8|0
1698066000000|2023-10-23 13:00:00|16989.5|16959.5|16996.1|16966.1|16996.1|16966.1|16988.4|16958.4|0
1698066300000|2023-10-23 13:05:00|16996.7|16966.7|16993.2|16963.2|17004.5|16974.5|16992.9|16962.9|0
1698066600000|2023-10-23 13:10:00|16993.5|16963.5|16990.4|16960.4|16996.4|16966.4|16989.2|16959.2|0
1698066900000|2023-10-23 13:15:00|16991|16961|16987.7|16957.7|16992.7|16962.7|16986.8|16956.8|0
1698067200000|2023-10-23 13:20:00|16988.3|16958.3|16984.4|16954.4|16988.4|16958.4|16976.5|16946.5|0
1698067500000|2023-10-23 13:25:00|16983.2|16953.2|16987.5|16957.5|16987.8|16957.8|16978.8|16948.8|0
1698067800000|2023-10-23 13:30:00|16986.9|16956.9|16983.9|16953.9|16999.4|16969.4|16981.7|16951.7|0
1698068100000|2023-10-23 13:35:00|16984.1|16954.1|16946.1|16916.1|16991|16961|16946.1|16916.1|0
1698068400000|2023-10-23 13:40:00|16945.9|16915.9|16858.8|16828.8|16945.9|16915.9|16840.3|16810.3|0
1698068700000|2023-10-23 13:45:00|16858.9|16828.9|16997|16967|16998.1|16968.1|16855.5|16825.5|0
1698069000000|2023-10-23 13:50:00|16997.2|16967.2|16963.5|16933.5|17000.8|16970.8|16949.2|16919.2|0
1698069300000|2023-10-23 13:55:00|16963.3|16933.3|16974|16944|16978.3|16948.3|16954|16924|0
1698069600000|2023-10-23 14:00:00|16973.7|16943.7|16969.3|16939.3|16991.6|16961.6|16969.3|16939.3|0
1698069900000|2023-10-23 14:05:00|16969.5|16939.5|16994.9|16964.9|16998.4|16968.4|16961.4|16931.4|0
1698070200000|2023-10-23 14:10:00|16995.1|16965.1|17009.6|16979.6|17016|16986|16986.2|16956.2|0
1698070500000|2023-10-23 14:15:00|17009.8|16979.8|17022.8|16992.8|17023|16993|16987.1|16957.1|0
1698070800000|2023-10-23 14:20:00|17023|16993|17020|16990|17023|16993|17007.2|16977.2|0
1698071100000|2023-10-23 14:25:00|17019.8|16989.8|17000.5|16970.5|17025.1|16995.1|16995.3|16965.3|0
1698071400000|2023-10-23 14:30:00|17000.7|16970.7|16997.1|16967.1|17014.7|16984.7|16993.7|16963.7|0
1698071700000|2023-10-23 14:35:00|16997.3|16967.3|16999.6|16969.6|17003.1|16973.1|16987.1|16957.1|0
1698072000000|2023-10-23 14:40:00|16999.4|16969.4|17021|16991|17021.5|16991.5|16996.4|16966.4|0
1698072300000|2023-10-23 14:45:00|17021.1|16991.1|17021.8|16991.8|17022.5|16992.5|17005.9|16975.9|0
1698072600000|2023-10-23 14:50:00|17022|16992|17020|16990|17030|17000|17018.9|16988.9|0
1698072900000|2023-10-23 14:55:00|17019.8|16989.8|17009.5|16979.5|17021.9|16991.9|17009|16979|0
1698073200000|2023-10-23 15:00:00|17012|16982|17053.4|17023.4|17053.4|17023.4|17008.2|16978.2|0
1698073500000|2023-10-23 15:05:00|17053.6|17023.6|17058.1|17028.1|17068.5|17038.5|17053.4|17023.4|0
1698073800000|2023-10-23 15:10:00|17058.2|17028.2|17084|17054|17084.2|17054.2|17058.1|17028.1|0
1698074100000|2023-10-23 15:15:00|17084.4|17054.4|17045.1|17015.1|17085.2|17055.2|17043|17013|0
1698074400000|2023-10-23 15:20:00|17045|17015|17061.5|17031.5|17062.8|17032.8|17045|17015|0
1698074700000|2023-10-23 15:25:00|17061.7|17031.7|17100.4|17070.4|17104.1|17074.1|17056.4|17026.4|0
1698075000000|2023-10-23 15:30:00|17100.2|17070.2|17106.1|17076.1|17106.1|17076.1|17095.4|17065.4|0
1698075300000|2023-10-23 15:35:00|17106.3|17076.3|17116.6|17086.6|17116.6|17086.6|17099.9|17069.9|0
1698075600000|2023-10-23 15:40:00|17116.5|17086.5|17104.4|17074.4|17121.2|17091.2|17104.4|17074.4|0
1698075900000|2023-10-23 15:45:00|17104.2|17074.2|17085.8|17055.8|17105.1|17075.1|17078.9|17048.9|0
1698076200000|2023-10-23 15:50:00|17086|17056|17072.8|17042.8|17086|17056|17070.2|17040.2|0
1698076500000|2023-10-23 15:55:00|17073|17043|17081.4|17051.4|17081.4|17051.4|17072.8|17042.8|0
1698076800000|2023-10-23 16:00:00|17081.3|17051.3|17091.8|17061.8|17104.3|17074.3|17079.9|17049.9|0
1698077100000|2023-10-23 16:05:00|17092|17062|17107.7|17077.7|17107.8|17077.8|17091.7|17061.7|0
1698077400000|2023-10-23 16:10:00|17107.5|17077.5|17100.5|17070.5|17107.5|17077.5|17099.8|17069.8|0
1698077700000|2023-10-23 16:15:00|17100.4|17070.4|17073.9|17043.9|17100.4|17070.4|17073.9|17043.9|0
1698078000000|2023-10-23 16:20:00|17073.7|17043.7|17091.6|17061.6|17091.7|17061.7|17067.4|17037.4|0
1698078300000|2023-10-23 16:25:00|17091.4|17061.4|17094.5|17064.5|17107.2|17077.2|17088.5|17058.5|0
1698078600000|2023-10-23 16:30:00|17094.3|17064.3|17098.3|17068.3|17102.6|17072.6|17094|17064|0
1698078900000|2023-10-23 16:35:00|17098.4|17068.4|17105.4|17075.4|17109.3|17079.3|17093.5|17063.5|0
1698079200000|2023-10-23 16:40:00|17105.5|17075.5|17108.4|17078.4|17108.7|17078.7|17104.7|17074.7|0
1698079500000|2023-10-23 16:45:00|17108.2|17078.2|17109.3|17079.3|17112.4|17082.4|17108.2|17078.2|0
1698079800000|2023-10-23 16:50:00|17109.2|17079.2|17112.1|17082.1|17115.9|17085.9|17109.2|17079.2|0
1698080100000|2023-10-23 16:55:00|17113.3|17083.3|17142.3|17112.3|17142.3|17112.3|17113.3|17083.3|0
1698080400000|2023-10-23 17:00:00|17142.5|17112.5|17133|17103|17143.3|17113.3|17129.7|17099.7|0
1698080700000|2023-10-23 17:05:00|17132.8|17102.8|17132.6|17102.6|17136.8|17106.8|17132.5|17102.5|0
1698081000000|2023-10-23 17:10:00|17132.4|17102.4|17109.8|17079.8|17132.4|17102.4|17101.1|17071.1|0
1698081300000|2023-10-23 17:15:00|17109.6|17079.6|17098.8|17068.8|17109.6|17079.6|17098.3|17068.3|0
1698081600000|2023-10-23 17:20:00|17098.6|17068.6|17106.2|17076.2|17107.1|17077.1|17097.5|17067.5|0
1698081900000|2023-10-23 17:25:00|17106|17076|17106.5|17076.5|17106.8|17076.8|17102.2|17072.2|0
1698082200000|2023-10-23 17:30:00|17106.3|17076.3|17130.2|17100.2|17130.8|17100.8|17102.4|17072.4|0
1698082500000|2023-10-23 17:35:00|17130.4|17100.4|17133.8|17103.8|17134.3|17104.3|17129.7|17099.7|0
1698082800000|2023-10-23 17:40:00|17133.7|17103.7|17137.9|17107.9|17138.4|17108.4|17130.3|17100.3|0
1698083100000|2023-10-23 17:45:00|17137.7|17107.7|17139.3|17109.3|17140.4|17110.4|17131.4|17101.4|0
1698083400000|2023-10-23 17:50:00|17139.4|17109.4|17134.4|17104.4|17140|17110|17133.9|17103.9|0
1698083700000|2023-10-23 17:55:00|17134.3|17104.3|17110.3|17080.3|17134.6|17104.6|17107.9|17077.9|0
1698084000000|2023-10-23 18:00:00|17110|17080|17104|17074|17110|17080|17102.5|17072.5|0
1698084300000|2023-10-23 18:05:00|17104.1|17074.1|17114.3|17084.3|17114.8|17084.8|17103.7|17073.7|0
1698084600000|2023-10-23 18:10:00|17114.5|17084.5|17115.5|17085.5|17116.5|17086.5|17112|17082|0
1698084900000|2023-10-23 18:15:00|17115.7|17085.7|17107.3|17077.3|17116.1|17086.1|17106.5|17076.5|0
1698085200000|2023-10-23 18:20:00|17107.5|17077.5|17109.7|17079.7|17110.2|17080.2|17104.2|17074.2|0
1698085500000|2023-10-23 18:25:00|17109.5|17079.5|17109.8|17079.8|17111.3|17081.3|17109|17079|0
1698085800000|2023-10-23 18:30:00|17110.1|17080.1|17102.5|17072.5|17111|17081|17101.4|17071.4|0
1698086100000|2023-10-23 18:35:00|17102.3|17072.3|17111.3|17081.3|17111.3|17081.3|17101.9|17071.9|0
1698086400000|2023-10-23 18:40:00|17111.6|17081.6|17114.2|17084.2|17124.2|17094.2|17111.1|17081.1|0
1698086700000|2023-10-23 18:45:00|17114.3|17084.3|17125.7|17095.7|17127.5|17097.5|17113.1|17083.1|0
1698087000000|2023-10-23 18:50:00|17125.6|17095.6|17120.7|17090.7|17125.9|17095.9|17116.4|17086.4|0
1698087300000|2023-10-23 18:55:00|17120.9|17090.9|17116.1|17086.1|17121.7|17091.7|17111.2|17081.2|0
1698087600000|2023-10-23 19:00:00|17116.2|17086.2|17120.9|17090.9|17121.1|17091.1|17113.7|17083.7|0
1698087900000|2023-10-23 19:05:00|17120.8|17090.8|17116.7|17086.7|17121.3|17091.3|17112.6|17082.6|0
1698088200000|2023-10-23 19:10:00|17116.9|17086.9|17106.6|17076.6|17117.3|17087.3|17104|17074|0
1698088500000|2023-10-23 19:15:00|17106.7|17076.7|17105.7|17075.7|17107.3|17077.3|17104.3|17074.3|0
1698088800000|2023-10-23 19:20:00|17105.9|17075.9|17085.3|17055.3|17107.8|17077.8|17081|17051|0
1698089100000|2023-10-23 19:25:00|17085.5|17055.5|17082.6|17052.6|17091.3|17061.3|17079.3|17049.3|0
1698089400000|2023-10-23 19:30:00|17082.4|17052.4|17087.4|17057.4|17089.7|17059.7|17080.5|17050.5|0
1698089700000|2023-10-23 19:35:00|17087.2|17057.2|17076.1|17046.1|17087.5|17057.5|17075.2|17045.2|0
1698090000000|2023-10-23 19:40:00|17076.2|17046.2|17084.7|17054.7|17085.2|17055.2|17075.4|17045.4|0
1698090300000|2023-10-23 19:45:00|17084.5|17054.5|17101.2|17071.2|17104.1|17074.1|17081.9|17051.9|0
1698090600000|2023-10-23 19:50:00|17101.3|17071.3|17087.5|17057.5|17101.9|17071.9|17086.5|17056.5|0
1698090900000|2023-10-23 19:55:00|17088.3|17058.3|17070.4|17040.4|17089.2|17059.2|17064.6|17034.6|0
1698091200000|2023-10-23 20:00:00|17071.6|17041.6|17088.6|17058.6|17088.6|17058.6|17070.6|17040.6|0
1698091500000|2023-10-23 20:05:00|17089.7|17059.7|17112.2|17082.2|17112.9|17082.9|17089.7|17059.7|0
1698091800000|2023-10-23 20:10:00|17111.6|17081.6|17108.7|17078.7|17112.2|17082.2|17108.7|17078.7|0
1698092100000|2023-10-23 20:15:00|17108.1|17078.1|17109.3|17079.3|17110|17080|17108|17078|0
1698092400000|2023-10-23 20:20:00|17108.7|17078.7|17108.1|17078.1|17108.8|17078.8|17108.1|17078.1|0
1698092700000|2023-10-23 20:25:00|17107.5|17077.5|17106.8|17076.8|17110.7|17080.7|17106.8|17076.8|0
1698093000000|2023-10-23 20:30:00|17106.2|17076.2|17108.5|17078.5|17108.5|17078.5|17105.5|17075.5|0
1698093300000|2023-10-23 20:35:00|17109.1|17079.1|17110.4|17080.4|17111.1|17081.1|17108.5|17078.5|0
1698093600000|2023-10-23 20:40:00|17111|17081|17113.4|17083.4|17113.4|17083.4|17109.1|17079.1|0
1698093900000|2023-10-23 20:45:00|17112.8|17082.8|17113|17083|17113|17083|17112|17082|0
1698094200000|2023-10-23 20:50:00|17113.6|17083.6|17101|17071|17114.3|17084.3|17101|17071|0
1698094500000|2023-10-23 20:55:00|17100.4|17070.4|17084.9|17054.9|17100.4|17070.4|17083.2|17053.2|0
1698094800000|2023-10-23 21:00:00|17085|17055|17084.9|17054.9|17085.3|17055.3|17084.4|17054.4|0
1698095100000|2023-10-23 21:05:00|17085|17055|17081.5|17051.5|17085.7|17055.7|17080.4|17050.4|0
1698095400000|2023-10-23 21:10:00|17081.6|17051.6|17091.3|17061.3|17091.3|17061.3|17081.6|17051.6|0
1698095700000|2023-10-23 21:15:00|17091.2|17061.2|17091.5|17061.5|17091.6|17061.6|17090.5|17060.5|0
1698096000000|2023-10-23 21:20:00|17091.3|17061.3|17091.4|17061.4|17091.7|17061.7|17091.3|17061.3|0
1698096300000|2023-10-23 21:25:00|17091.3|17061.3|17091.7|17061.7|17092.3|17062.3|17091.1|17061.1|0
1698096600000|2023-10-23 21:30:00|17091.5|17061.5|17091|17061|17091.9|17061.9|17090.8|17060.8|0
1698096900000|2023-10-23 21:35:00|17092.2|17062.2|17092.2|17062.2|17092.3|17062.3|17092.1|17062.1|0
1698097200000|2023-10-23 21:40:00|17092.4|17062.4|17092.5|17062.5|17092.7|17062.7|17092.4|17062.4|0
1698097500000|2023-10-23 21:45:00|17092.9|17062.9|17092|17062|17092.9|17062.9|17092|17062|0
1698097800000|2023-10-23 21:50:00|17092.1|17062.1|17098.3|17068.3|17099.6|17069.6|17090.7|17060.7|0
1698098100000|2023-10-23 21:55:00|17098.7|17068.7|17098.8|17068.8|17099.8|17069.8|17098.7|17068.7|0
1698098400000|2023-10-23 22:00:00|17099|17069|17095.2|17065.2|17101.6|17071.6|17093.3|17063.3|0
1698098700000|2023-10-23 22:05:00|17095|17065|17097.6|17067.6|17097.6|17067.6|17094.2|17064.2|0
1698099000000|2023-10-23 22:10:00|17096.4|17066.4|17096.2|17066.2|17097.2|17067.2|17095.6|17065.6|0
1698099300000|2023-10-23 22:15:00|17099.6|17069.6|17103.2|17073.2|17103.2|17073.2|17097.6|17067.6|0
1698099600000|2023-10-23 22:20:00|17103.5|17073.5|17104.3|17074.3|17105|17075|17102.6|17072.6|0
1698099900000|2023-10-23 22:25:00|17103.7|17073.7|17110.7|17080.7|17110.7|17080.7|17103|17073|0
1698100200000|2023-10-23 22:30:00|17110.9|17080.9|17106.5|17076.5|17111|17081|17105.8|17075.8|0
1698100500000|2023-10-23 22:35:00|17106.2|17076.2|17129.1|17099.1|17129.8|17099.8|17106.1|17076.1|0
1698100800000|2023-10-23 22:40:00|17129.7|17099.7|17132|17102|17132|17102|17129.3|17099.3|0
1698101100000|2023-10-23 22:45:00|17131.4|17101.4|17129|17099|17132.7|17102.7|17129|17099|0
1698101400000|2023-10-23 22:50:00|17128.4|17098.4|17131|17101|17131|17101|17127|17097|0
1698101700000|2023-10-23 22:55:00|17131.6|17101.6|17130.6|17100.6|17132|17102|17129.5|17099.5|0
1698102000000|2023-10-23 23:00:00|17130|17100|17131.8|17101.8|17131.9|17101.9|17130|17100|0
1698102300000|2023-10-23 23:05:00|17131.5|17101.5|17130.3|17100.3|17131.8|17101.8|17129.6|17099.6|0
1698102600000|2023-10-23 23:10:00|17129.7|17099.7|17143.3|17113.3|17143.3|17113.3|17129.6|17099.6|0
1698102900000|2023-10-23 23:15:00|17143.6|17113.6|17144.5|17114.5|17145.8|17115.8|17143.3|17113.3|0
1698103200000|2023-10-23 23:20:00|17143.9|17113.9|17145|17115|17157.6|17127.6|17143.8|17113.8|0
1698103500000|2023-10-23 23:25:00|17145.6|17115.6|17156|17126|17158|17128|17145.6|17115.6|0
1698103800000|2023-10-23 23:30:00|17155.9|17125.9|17149.3|17119.3|17155.9|17125.9|17148|17118|0
1698104100000|2023-10-23 23:35:00|17148.7|17118.7|17146.1|17116.1|17149.3|17119.3|17146.1|17116.1|0
1698104400000|2023-10-23 23:40:00|17146.4|17116.4|17141.4|17111.4|17146.8|17116.8|17141.1|17111.1|0
1698104700000|2023-10-23 23:45:00|17126.6|17096.6|17125|17095|17126.6|17096.6|17119.8|17089.8|0
1698105000000|2023-10-23 23:50:00|17125.6|17095.6|17125|17095|17125.7|17095.7|17123.7|17093.7|0
1698105300000|2023-10-23 23:55:00|17124.4|17094.4|17127|17097|17127.7|17097.7|17123.6|17093.6|0
1698105600000|2023-10-24 00:00:00|17126.4|17096.4|17153.6|17123.6|17156|17126|17125.6|17095.6|0
1698105900000|2023-10-24 00:05:00|17153|17123|17146.3|17116.3|17154.3|17124.3|17145|17115|0
1698106200000|2023-10-24 00:10:00|17146.9|17116.9|17143.1|17113.1|17148.7|17118.7|17143.1|17113.1|0
1698106500000|2023-10-24 00:15:00|17142.3|17112.3|17097.5|17067.5|17143|17113|17096.9|17066.9|0
1698106800000|2023-10-24 00:20:00|17097.8|17067.8|17081.3|17051.3|17100.4|17070.4|17080.7|17050.7|0
1698107100000|2023-10-24 00:25:00|17081|17051|17079.4|17049.4|17083.9|17053.9|17078.8|17048.8|0
1698107400000|2023-10-24 00:30:00|17078.2|17048.2|17079|17049|17082.4|17052.4|17077.9|17047.9|0
1698107700000|2023-10-24 00:35:00|17078.9|17048.9|17067.9|17037.9|17080.4|17050.4|17067.2|17037.2|0
1698108000000|2023-10-24 00:40:00|17067.7|17037.7|17066.9|17036.9|17068.4|17038.4|17064.6|17034.6|0
1698108300000|2023-10-24 00:45:00|17067.5|17037.5|17058.3|17028.3|17067.5|17037.5|17056|17026|0
1698108600000|2023-10-24 00:50:00|17058.6|17028.6|17065.2|17035.2|17065.8|17035.8|17057.9|17027.9|0
1698108900000|2023-10-24 00:55:00|17064.6|17034.6|17053.7|17023.7|17067.8|17037.8|17052.5|17022.5|0
1698109200000|2023-10-24 01:00:00|17053.8|17023.8|17018.1|16988.1|17055.2|17025.2|17017.5|16987.5|0
1698109500000|2023-10-24 01:05:00|17016.9|16986.9|17030.8|17000.8|17031.6|17001.6|17005.5|16975.5|0
1698109800000|2023-10-24 01:10:00|17030.2|17000.2|17027.8|16997.8|17039|17009|17026.4|16996.4|0
1698110100000|2023-10-24 01:15:00|17026.4|16996.4|17039|17034|17064|17059|16987|16982|4526
1698110400000|2023-10-24 01:20:00|17037.5|17032.5|17014|17009|17061.5|17056.5|17009.5|17004.5|2114
1698110700000|2023-10-24 01:25:00|17014.5|17009.5|17028.5|17023.5|17043|17038|17012|17007|1057
1698111000000|2023-10-24 01:30:00|17030|17025|16942.5|16937.5|17064|17059|16934.5|16929.5|7423
1698111300000|2023-10-24 01:35:00|16942|16937|16929|16924|16955.5|16950.5|16888.5|16883.5|4305
1698111600000|2023-10-24 01:40:00|16929.5|16924.5|16948.7|16943.7|16963.5|16958.5|16922.5|16917.5|2783
1698111900000|2023-10-24 01:45:00|16949.7|16944.7|16920.7|16915.7|16949.7|16944.7|16912.2|16907.2|2501
1698112200000|2023-10-24 01:50:00|16921.2|16916.2|16886.2|16881.2|16923.7|16918.7|16879.2|16874.2|2728
1698112500000|2023-10-24 01:55:00|16885.7|16880.7|16891.7|16886.7|16896.2|16891.2|16862.2|16857.2|2259
1698112800000|2023-10-24 02:00:00|16890.2|16885.2|16932.2|16927.2|16932.2|16927.2|16872.7|16867.7|2718
1698113100000|2023-10-24 02:05:00|16931.7|16926.7|16919.7|16914.7|16940.2|16935.2|16908.7|16903.7|1499
1698113400000|2023-10-24 02:10:00|16918.7|16913.7|16979.7|16974.7|16984.2|16979.2|16908.7|16903.7|2614
1698113700000|2023-10-24 02:15:00|16980.2|16975.2|17038.2|17033.2|17045.2|17040.2|16963.2|16958.2|2801
1698114000000|2023-10-24 02:20:00|17037.7|17032.7|17074.7|17069.7|17080.7|17075.7|17029.7|17024.7|3167
1698114300000|2023-10-24 02:25:00|17076.2|17071.2|17063.7|17058.7|17084.7|17079.7|17044.7|17039.7|2691
1698114600000|2023-10-24 02:30:00|17062.7|17057.7|17082.7|17077.7|17113.2|17108.2|17062.7|17057.7|3475
1698114900000|2023-10-24 02:35:00|17082.2|17077.2|17099.7|17094.7|17117.7|17112.7|17059.2|17054.2|2584
1698115200000|2023-10-24 02:40:00|17100.2|17095.2|17103.7|17098.7|17137.2|17132.2|17092.2|17087.2|1781
1698115500000|2023-10-24 02:45:00|17104.2|17099.2|17102.7|17097.7|17119.7|17114.7|17090.7|17085.7|1174
1698115800000|2023-10-24 02:50:00|17103.2|17098.2|17073.7|17068.7|17125.7|17120.7|17072.2|17067.2|1066
1698116100000|2023-10-24 02:55:00|17074.2|17069.2|17055.2|17050.2|17078.2|17073.2|17049.2|17044.2|1347
1698116400000|2023-10-24 03:00:00|17054.2|17049.2|17046.7|17041.7|17067.2|17062.2|17043.7|17038.7|901
1698116700000|2023-10-24 03:05:00|17046.2|17041.2|17023.2|17018.2|17056.7|17051.7|17023.2|17018.2|1104
1698117000000|2023-10-24 03:10:00|17023.7|17018.7|17013.2|17008.2|17028.2|17023.2|17004.2|16999.2|1250
1698117300000|2023-10-24 03:15:00|17014.7|17009.7|17015.7|17010.7|17035.7|17030.7|17011.7|17006.7|1100
1698117600000|2023-10-24 03:20:00|17015.2|17010.2|17035.7|17030.7|17042.2|17037.2|17011.7|17006.7|760
1698117900000|2023-10-24 03:25:00|17032.7|17027.7|17007.2|17002.2|17033.2|17028.2|17001.2|16996.2|781
1698118200000|2023-10-24 03:30:00|17006.2|17001.2|17024.7|17019.7|17026.7|17021.7|17006.2|17001.2|451
1698118500000|2023-10-24 03:35:00|17024.2|17019.2|17046.7|17041.7|17050.2|17045.2|17024.2|17019.2|463
1698118800000|2023-10-24 03:40:00|17045.7|17040.7|17054.7|17049.7|17062.7|17057.7|17044.7|17039.7|596
1698119100000|2023-10-24 03:45:00|17054.2|17049.2|17048.7|17043.7|17056.2|17051.2|17043.2|17038.2|336
1698119400000|2023-10-24 03:50:00|17049.2|17044.2|17044.7|17039.7|17056.2|17051.2|17043.2|17038.2|412
1698119700000|2023-10-24 03:55:00|17044.2|17039.2|17057.2|17052.2|17058.2|17053.2|17044.2|17039.2|421
1698120000000|2023-10-24 04:00:00|17069.2|17039.2|17066.5|17036.5|17072.5|17042.5|17065|17035|4
1698120300000|2023-10-24 04:05:00|17065.9|17035.9|17067.1|17037.1|17067.1|17037.1|17065|17035|0
1698120600000|2023-10-24 04:10:00|17066.9|17036.9|17069.9|17039.9|17070.5|17040.5|17066.9|17036.9|0
1698120900000|2023-10-24 04:15:00|17069.6|17039.6|17071.9|17041.9|17071.9|17041.9|17069.1|17039.1|0
1698121200000|2023-10-24 04:20:00|17071.3|17041.3|17072.4|17042.4|17073.5|17043.5|17070.4|17040.4|0
1698121500000|2023-10-24 04:25:00|17072.2|17042.2|17067.4|17037.4|17072.2|17042.2|17066.8|17036.8|0
1698121800000|2023-10-24 04:30:00|17066.8|17036.8|17067.7|17037.7|17068.6|17038.6|17066.8|17036.8|0
1698122100000|2023-10-24 04:35:00|17067.1|17037.1|17068.9|17038.9|17069.2|17039.2|17067.1|17037.1|0
1698122400000|2023-10-24 04:40:00|17069.2|17039.2|17069.4|17039.4|17069.8|17039.8|17068.9|17038.9|0
1698122700000|2023-10-24 04:45:00|17069.1|17039.1|17071.2|17041.2|17071.2|17041.2|17068.6|17038.6|0
1698123000000|2023-10-24 04:50:00|17070.6|17040.6|17071.2|17041.2|17071.8|17041.8|17070.3|17040.3|0
1698123300000|2023-10-24 04:55:00|17071.1|17041.1|17076.8|17046.8|17076.8|17046.8|17070.3|17040.3|15
1698123600000|2023-10-24 05:00:00|17065.2|17060.2|17085.7|17080.7|17093.7|17088.7|17051.7|17046.7|1818
1698123900000|2023-10-24 05:05:00|17080.7|17075.7|17082.2|17077.2|17092.7|17087.7|17074.2|17069.2|802
1698124200000|2023-10-24 05:10:00|17082.7|17077.7|17090.7|17085.7|17109.2|17104.2|17078.7|17073.7|1366
1698124500000|2023-10-24 05:15:00|17091.2|17086.2|17045.7|17040.7|17095.2|17090.2|17045.7|17040.7|1890
1698124800000|2023-10-24 05:20:00|17045.2|17040.2|17021.7|17016.7|17050.7|17045.7|17021.7|17016.7|1012
1698125100000|2023-10-24 05:25:00|17022.2|17017.2|17010.7|17005.7|17033.2|17028.2|17009.2|17004.2|881
1698125400000|2023-10-24 05:30:00|17011.2|17006.2|17035.2|17030.2|17042.2|17037.2|17011.2|17006.2|959
1698125700000|2023-10-24 05:35:00|17032.7|17027.7|17019.7|17014.7|17043.2|17038.2|17010.7|17005.7|694
1698126000000|2023-10-24 05:40:00|17020.2|17015.2|17012.7|17007.7|17025.7|17020.7|16994.7|16989.7|2027
1698126300000|2023-10-24 05:45:00|17013.7|17008.7|17030.7|17025.7|17034.2|17029.2|17007.7|17002.7|802
1698126600000|2023-10-24 05:50:00|17030.2|17025.2|17048.2|17043.2|17065.2|17060.2|17027.2|17022.2|1525
1698126900000|2023-10-24 05:55:00|17046.7|17041.7|17034.7|17029.7|17064.7|17059.7|17022.7|17017.7|1113
1698127200000|2023-10-24 06:00:00|17034.2|17029.2|17052.7|17047.7|17076.7|17071.7|17022.7|17017.7|1251
1698127500000|2023-10-24 06:05:00|17049.7|17044.7|17037.7|17032.7|17058.7|17053.7|17031.2|17026.2|760
1698127800000|2023-10-24 06:10:00|17038.2|17033.2|17034.2|17029.2|17057.7|17052.7|17027.2|17022.2|1090
1698128100000|2023-10-24 06:15:00|17034.7|17029.7|17012.7|17007.7|17037.7|17032.7|17001.7|16996.7|1151
1698128400000|2023-10-24 06:20:00|17013.2|17008.2|17027.7|17022.7|17032.7|17027.7|17008.7|17003.7|756
1698128700000|2023-10-24 06:25:00|17027.2|17022.2|17033.7|17028.7|17035.2|17030.2|17013.2|17008.2|539
1698129000000|2023-10-24 06:30:00|17033.2|17028.2|17022.7|17017.7|17035.2|17030.2|17019.2|17014.2|464
1698129300000|2023-10-24 06:35:00|17022.2|17017.2|17016.7|17011.7|17024.7|17019.7|17007.2|17002.2|1218
1698129600000|2023-10-24 06:40:00|17016.2|17011.2|17009.7|17004.7|17016.7|17011.7|17001.7|16996.7|697
1698129900000|2023-10-24 06:45:00|17010.2|17005.2|17014.7|17009.7|17022.7|17017.7|16995.2|16990.2|703
1698130200000|2023-10-24 06:50:00|17014.2|17009.2|17025.7|17020.7|17029.7|17024.7|17012.7|17007.7|685
1698130500000|2023-10-24 06:55:00|17025.2|17020.2|17023.7|17018.7|17034.2|17029.2|17023.2|17018.2|501
1698130800000|2023-10-24 07:00:00|17025.7|17020.7|17034.7|17029.7|17040.7|17035.7|17015.2|17010.2|809
1698131100000|2023-10-24 07:05:00|17034.2|17029.2|17044.7|17039.7|17054.7|17049.7|17031.7|17026.7|679
1698131400000|2023-10-24 07:10:00|17044.2|17039.2|17027.7|17022.7|17049.7|17044.7|17026.2|17021.2|536
1698131700000|2023-10-24 07:15:00|17025.7|17020.7|17029.7|17024.7|17032.2|17027.2|17022.2|17017.2|463
1698132000000|2023-10-24 07:20:00|17029.2|17024.2|17016.7|17011.7|17029.7|17024.7|17013.2|17008.2|654
1698132300000|2023-10-24 07:25:00|17017.2|17012.2|17017.7|17012.7|17019.2|17014.2|17009.2|17004.2|598
1698132600000|2023-10-24 07:30:00|17017.2|17012.2|17011.7|17006.7|17017.7|17012.7|17006.7|17001.7|753
1698132900000|2023-10-24 07:35:00|17012.2|17007.2|17005.7|17000.7|17015.2|17010.2|17000.7|16995.7|587
1698133200000|2023-10-24 07:40:00|17005.2|17000.2|17014.2|17009.2|17021.7|17016.7|17001.7|16996.7|698
1698133500000|2023-10-24 07:45:00|17013.2|17008.2|17015.2|17010.2|17015.2|17010.2|16999.7|16994.7|1093
1698133800000|2023-10-24 07:50:00|17015.7|17010.7|16999.2|16994.2|17015.7|17010.7|16998.2|16993.2|1253
1698134100000|2023-10-24 07:55:00|16999.7|16994.7|16998.7|16993.7|17006.2|17001.2|16994.2|16989.2|1136
1698134400000|2023-10-24 08:00:00|17001.2|16996.2|16975.7|16970.7|17004.2|16999.2|16974.7|16969.7|1039
1698134700000|2023-10-24 08:05:00|16976.2|16971.2|16970.7|16965.7|16977.7|16972.7|16945.7|16940.7|2837
1698135000000|2023-10-24 08:10:00|16969.7|16964.7|16974.7|16969.7|16982.2|16977.2|16969.7|16964.7|5590
1698135300000|2023-10-24 08:15:00|16975.2|16970.2|16954.7|16949.7|16976.7|16971.7|16952.2|16947.2|1107
1698135600000|2023-10-24 08:20:00|16955.2|16950.2|16964.7|16959.7|16965.2|16960.2|16949.7|16944.7|1167
1698135900000|2023-10-24 08:25:00|16965.2|16960.2|16944.2|16939.2|16972.7|16967.7|16944.2|16939.2|1706
1698136200000|2023-10-24 08:30:00|16943.2|16938.2|16944|16914|16961.6|16938.2|16941.1|16911.1|1
1698136500000|2023-10-24 08:35:00|16944.3|16914.3|16937.9|16907.9|16952.8|16922.8|16927.8|16897.8|0
1698136800000|2023-10-24 08:40:00|16937.3|16907.3|16959.6|16929.6|16968.8|16938.8|16937.3|16907.3|0
1698137100000|2023-10-24 08:45:00|16960.7|16930.7|16965.4|16935.4|16966|16936|16956.3|16926.3|0
1698137400000|2023-10-24 08:50:00|16966|16936|16999.5|16969.5|17009.7|16979.7|16964.3|16934.3|0
1698137700000|2023-10-24 08:55:00|17000.7|16970.7|17005.1|16975.1|17008.3|16978.3|16997.4|16967.4|0
1698138000000|2023-10-24 09:00:00|17004.5|16974.5|17005.4|16975.4|17005.4|16975.4|17000|16970|0
1698138300000|2023-10-24 09:05:00|17004.8|16974.8|17001.3|16971.3|17004.8|16974.8|16996.9|16966.9|0
1698138600000|2023-10-24 09:10:00|17001.2|16971.2|17000|16970|17006|16976|17000|16970|0
1698138900000|2023-10-24 09:15:00|16970.2|16962.2|16980.7|16972.7|17006.7|16998.7|16968.7|16960.7|956
1698139200000|2023-10-24 09:20:00|16981.2|16973.2|16998.7|16990.7|17000.7|16992.7|16973.7|16965.7|232
1698139500000|2023-10-24 09:25:00|16998.2|16990.2|16996.7|16988.7|17007.7|16999.7|16995.2|16987.2|209
1698139800000|2023-10-24 09:30:00|16997.2|16989.2|17002.7|16994.7|17006.7|16998.7|16993.7|16985.7|516
1698140100000|2023-10-24 09:35:00|17002.2|16994.2|17001.7|16993.7|17004.7|16996.7|16995.2|16987.2|107
1698140400000|2023-10-24 09:40:00|17001.2|16993.2|16999.2|16991.2|17001.2|16993.2|16995.7|16987.7|215
1698140700000|2023-10-24 09:45:00|16999.7|16991.7|17009.2|17001.2|17010.2|17002.2|16997.2|16989.2|295
1698141000000|2023-10-24 09:50:00|17008.7|17000.7|16997.7|16989.7|17009.7|17001.7|16987.2|16979.2|220
1698141300000|2023-10-24 09:55:00|16998.2|16990.2|16990.2|16982.2|17002.2|16994.2|16989.2|16981.2|152
1698141600000|2023-10-24 10:00:00|16989.7|16981.7|16987.2|16979.2|17000.7|16992.7|16984.2|16976.2|144
1698141900000|2023-10-24 10:05:00|16989.7|16981.7|16989.2|16981.2|16993.7|16985.7|16981.7|16973.7|131
1698142200000|2023-10-24 10:10:00|16986.7|16978.7|16986.2|16978.2|16995.2|16987.2|16985.7|16977.7|78
1698142500000|2023-10-24 10:15:00|16985.7|16977.7|16974.7|16966.7|16988.2|16980.2|16971.2|16963.2|228
1698142800000|2023-10-24 10:20:00|16975.2|16967.2|16978.2|16970.2|16978.2|16970.2|16968.7|16960.7|259
1698143100000|2023-10-24 10:25:00|16977.7|16969.7|16980.7|16972.7|16985.2|16977.2|16966.2|16958.2|186
1698143400000|2023-10-24 10:30:00|16981.2|16973.2|16986.7|16978.7|16990.2|16982.2|16979.2|16971.2|114
1698143700000|2023-10-24 10:35:00|16986.2|16978.2|16993.7|16985.7|16994.2|16986.2|16982.2|16974.2|85
1698144000000|2023-10-24 10:40:00|16993.2|16985.2|16983.7|16975.7|16993.2|16985.2|16974.7|16966.7|190
1698144300000|2023-10-24 10:45:00|16986.2|16978.2|16995.2|16987.2|16995.7|16987.7|16985.7|16977.7|126
1698144600000|2023-10-24 10:50:00|16995.7|16987.7|16991.7|16983.7|16995.7|16987.7|16988.2|16980.2|62
1698144900000|2023-10-24 10:55:00|16991.2|16983.2|16993.2|16985.2|16996.2|16988.2|16988.2|16980.2|40
1698145200000|2023-10-24 11:00:00|16992.2|16984.2|16989.7|16981.7|16995.7|16987.7|16987.2|16979.2|51
1698145500000|2023-10-24 11:05:00|16989.2|16981.2|16987.7|16979.7|16993.2|16985.2|16987.7|16979.7|16
1698145800000|2023-10-24 11:10:00|16987.2|16979.2|16977.7|16969.7|16987.2|16979.2|16967.7|16959.7|130
1698146100000|2023-10-24 11:15:00|16976.7|16968.7|16985.2|16977.2|16987.7|16979.7|16976.7|16968.7|126
1698146400000|2023-10-24 11:20:00|16985.7|16977.7|17017.2|17009.2|17022.2|17014.2|16985.7|16977.7|385
1698146700000|2023-10-24 11:25:00|17017.7|17009.7|17035.2|17027.2|17035.7|17027.7|17012.7|17004.7|199
1698147000000|2023-10-24 11:30:00|17035.7|17027.7|17039.7|17031.7|17040.7|17032.7|17031.2|17023.2|101
1698147300000|2023-10-24 11:35:00|17038.7|17030.7|17039.7|17031.7|17042.2|17034.2|17033.2|17025.2|82
1698147600000|2023-10-24 11:40:00|17039.2|17031.2|17031.2|17023.2|17039.2|17031.2|17026.2|17018.2|97
1698147900000|2023-10-24 11:45:00|17034.2|17026.2|17029.7|17021.7|17036.7|17028.7|17027.7|17019.7|57
1698148200000|2023-10-24 11:50:00|17030.2|17022.2|17038.2|17030.2|17038.2|17030.2|17029.2|17021.2|156
1698148500000|2023-10-24 11:55:00|17038.7|17030.7|17042.2|17034.2|17046.7|17038.7|17038.7|17030.7|82
1698148800000|2023-10-24 12:00:00|17043.2|17035.2|17029.2|17021.2|17043.2|17035.2|17025.2|17017.2|72
1698149100000|2023-10-24 12:05:00|17028.7|17020.7|17041.7|17033.7|17043.7|17035.7|17026.2|17018.2|129
1698149400000|2023-10-24 12:10:00|17042.2|17034.2|17047.2|17039.2|17049.2|17041.2|17036.2|17028.2|105
1698149700000|2023-10-24 12:15:00|17047.7|17039.7|17046.7|17038.7|17048.7|17040.7|17041.7|17033.7|44
1698150000000|2023-10-24 12:20:00|17047.2|17039.2|17078.7|17070.7|17079.7|17071.7|17047.2|17039.2|529
1698150300000|2023-10-24 12:25:00|17079.2|17071.2|17094.2|17086.2|17094.2|17086.2|17076.2|17068.2|234
1698150600000|2023-10-24 12:30:00|17091.2|17083.2|17095.2|17087.2|17096.2|17088.2|17086.2|17078.2|189
1698150900000|2023-10-24 12:35:00|17094.7|17086.7|17094.2|17086.2|17099.7|17091.7|17090.7|17082.7|159
1698151200000|2023-10-24 12:40:00|17094.7|17086.7|17102.2|17094.2|17102.2|17094.2|17090.7|17082.7|137
1698151500000|2023-10-24 12:45:00|17102.7|17094.7|17097.2|17089.2|17108.2|17100.2|17096.7|17088.7|168
1698151800000|2023-10-24 12:50:00|17097.7|17089.7|17106.2|17098.2|17106.2|17098.2|17093.7|17085.7|171
1698152100000|2023-10-24 12:55:00|17106.7|17098.7|17151.2|17143.2|17155.7|17147.7|17106.7|17098.7|489
1698152400000|2023-10-24 13:00:00|17150.7|17142.7|17137.7|17129.7|17155.7|17147.7|17137.2|17129.2|403
1698152700000|2023-10-24 13:05:00|17139.2|17131.2|17139.2|17131.2|17143.7|17135.7|17125.7|17117.7|454
1698153000000|2023-10-24 13:10:00|17139.7|17131.7|17134.7|17126.7|17147.2|17139.2|17134.2|17126.2|216
1698153300000|2023-10-24 13:15:00|17135.7|17127.7|17117.7|17109.7|17139.7|17131.7|17112.2|17104.2|246
1698153600000|2023-10-24 13:20:00|17118.2|17110.2|17112.7|17104.7|17119.7|17111.7|17101.7|17093.7|788
1698153900000|2023-10-24 13:25:00|17113.2|17105.2|17108.2|17100.2|17113.7|17105.7|17100.7|17092.7|235
1698154200000|2023-10-24 13:30:00|17109.2|17101.2|17227.2|17219.2|17230.7|17222.7|17109.2|17101.2|1805
1698154500000|2023-10-24 13:35:00|17227.7|17219.7|17230.2|17222.2|17238.7|17230.7|17195.7|17187.7|1142
1698154800000|2023-10-24 13:40:00|17230.7|17222.7|17232.2|17224.2|17237.7|17229.7|17205.2|17197.2|592
1698155100000|2023-10-24 13:45:00|17231.7|17223.7|17250.7|17242.7|17263.2|17255.2|17187.7|17179.7|995
1698155400000|2023-10-24 13:50:00|17251.2|17243.2|17273.7|17265.7|17273.7|17265.7|17230.7|17222.7|931
1698155700000|2023-10-24 13:55:00|17273.2|17265.2|17305.2|17297.2|17305.2|17297.2|17263.2|17255.2|961
1698156000000|2023-10-24 14:00:00|17304.7|17296.7|17300.7|17292.7|17314.7|17306.7|17280.2|17272.2|827
1698156300000|2023-10-24 14:05:00|17300.2|17292.2|17372.7|17364.7|17376.7|17368.7|17294.2|17286.2|1178
1698156600000|2023-10-24 14:10:00|17373.2|17365.2|17389.2|17381.2|17390.2|17382.2|17359.2|17351.2|1099
1698156900000|2023-10-24 14:15:00|17388.7|17380.7|17363.7|17355.7|17390.2|17382.2|17347.7|17339.7|950
1698157200000|2023-10-24 14:20:00|17364.2|17356.2|17412.7|17404.7|17428.7|17420.7|17358.2|17350.2|940
1698157500000|2023-10-24 14:25:00|17413.2|17405.2|17422.2|17414.2|17423.2|17415.2|17398.2|17390.2|463
1698157800000|2023-10-24 14:30:00|17422.7|17414.7|17419.2|17411.2|17433.2|17425.2|17408.7|17400.7|439
1698158100000|2023-10-24 14:35:00|17419.7|17411.7|17430.2|17422.2|17438.7|17430.7|17411.2|17403.2|571
1698158400000|2023-10-24 14:40:00|17429.7|17421.7|17407.2|17399.2|17429.7|17421.7|17390.2|17382.2|505
1698158700000|2023-10-24 14:45:00|17407.7|17399.7|17429.2|17421.2|17429.2|17421.2|17400.2|17392.2|250
1698159000000|2023-10-24 14:50:00|17428.7|17420.7|17407.7|17399.7|17438.7|17430.7|17405.2|17397.2|438
1698159300000|2023-10-24 14:55:00|17407.2|17399.2|17403.7|17395.7|17411.2|17403.2|17390.2|17382.2|286
1698159600000|2023-10-24 15:00:00|17402.2|17394.2|17404.2|17396.2|17404.7|17396.7|17390.2|17382.2|227
1698159900000|2023-10-24 15:05:00|17403.7|17395.7|17419.2|17411.2|17422.7|17414.7|17399.2|17391.2|584
1698160200000|2023-10-24 15:10:00|17418.7|17410.7|17421.2|17413.2|17435.7|17427.7|17411.7|17403.7|314
1698160500000|2023-10-24 15:15:00|17421.7|17413.7|17441.7|17433.7|17448.2|17440.2|17416.7|17408.7|383
1698160800000|2023-10-24 15:20:00|17441.2|17433.2|17415.2|17407.2|17446.2|17438.2|17411.7|17403.7|307
1698161100000|2023-10-24 15:25:00|17414.7|17406.7|17422.7|17414.7|17430.2|17422.2|17412.7|17404.7|207
1698161400000|2023-10-24 15:30:00|17423.2|17415.2|17422.7|17414.7|17427.7|17419.7|17414.2|17406.2|247
1698161700000|2023-10-24 15:35:00|17421.7|17413.7|17420.7|17412.7|17422.2|17414.2|17409.7|17401.7|160
1698162000000|2023-10-24 15:40:00|17419.7|17411.7|17422.7|17414.7|17423.7|17415.7|17407.7|17399.7|241
1698162300000|2023-10-24 15:45:00|17422.2|17414.2|17418.2|17410.2|17427.7|17419.7|17417.7|17409.7|201
1698162600000|2023-10-24 15:50:00|17417.7|17409.7|17433.2|17425.2|17434.2|17426.2|17416.7|17408.7|138
1698162900000|2023-10-24 15:55:00|17433.7|17425.7|17434.7|17426.7|17439.2|17431.2|17430.7|17422.7|162
1698163200000|2023-10-24 16:00:00|17434.2|17426.2|17419.2|17411.2|17438.2|17430.2|17418.7|17410.7|155
1698163500000|2023-10-24 16:05:00|17419.7|17411.7|17411.2|17403.2|17420.2|17412.2|17406.7|17398.7|163
1698163800000|2023-10-24 16:10:00|17411.7|17403.7|17415.2|17407.2|17420.2|17412.2|17411.2|17403.2|80
1698164100000|2023-10-24 16:15:00|17414.7|17406.7|17409.2|17401.2|17416.7|17408.7|17408.2|17400.2|89
1698164400000|2023-10-24 16:20:00|17409.7|17401.7|17396.2|17388.2|17411.7|17403.7|17393.7|17385.7|358
1698164700000|2023-10-24 16:25:00|17395.7|17387.7|17396.2|17388.2|17401.2|17393.2|17388.2|17380.2|192
1698165000000|2023-10-24 16:30:00|17396.7|17388.7|17409.7|17401.7|17415.2|17407.2|17393.7|17385.7|241
1698165300000|2023-10-24 16:35:00|17409.2|17401.2|17400.2|17392.2|17413.2|17405.2|17395.7|17387.7|277
1698165600000|2023-10-24 16:40:00|17399.7|17391.7|17391.7|17383.7|17401.2|17393.2|17387.7|17379.7|162
1698165900000|2023-10-24 16:45:00|17391.2|17383.2|17393.7|17385.7|17396.7|17388.7|17390.2|17382.2|68
1698166200000|2023-10-24 16:50:00|17394.2|17386.2|17401.7|17393.7|17401.7|17393.7|17391.2|17383.2|121
1698166500000|2023-10-24 16:55:00|17402.2|17394.2|17412.2|17404.2|17414.2|17406.2|17401.7|17393.7|104
1698166800000|2023-10-24 17:00:00|17412.7|17404.7|17421.7|17413.7|17425.2|17417.2|17412.2|17404.2|127
1698167100000|2023-10-24 17:05:00|17422.2|17414.2|17424.2|17416.2|17427.7|17419.7|17419.7|17411.7|79
1698167400000|2023-10-24 17:10:00|17423.7|17415.7|17424.7|17416.7|17427.7|17419.7|17416.2|17408.2|98
1698167700000|2023-10-24 17:15:00|17424.2|17416.2|17427.2|17419.2|17429.2|17421.2|17422.2|17414.2|100
1698168000000|2023-10-24 17:20:00|17428.7|17420.7|17440.7|17432.7|17446.7|17438.7|17428.7|17420.7|146
1698168300000|2023-10-24 17:25:00|17440.2|17432.2|17448.2|17440.2|17450.2|17442.2|17438.2|17430.2|131
1698168600000|2023-10-24 17:30:00|17447.7|17439.7|17449.2|17441.2|17458.2|17450.2|17447.2|17439.2|160
1698168900000|2023-10-24 17:35:00|17449.7|17441.7|17456.7|17448.7|17457.7|17449.7|17448.2|17440.2|98
1698169200000|2023-10-24 17:40:00|17457.2|17449.2|17464.2|17456.2|17464.7|17456.7|17456.7|17448.7|132
1698169500000|2023-10-24 17:45:00|17463.7|17455.7|17463.2|17455.2|17468.7|17460.7|17460.7|17452.7|154
1698169800000|2023-10-24 17:50:00|17464.2|17456.2|17461.2|17453.2|17465.2|17457.2|17459.2|17451.2|138
1698170100000|2023-10-24 17:55:00|17460.7|17452.7|17457.2|17449.2|17464.7|17456.7|17449.7|17441.7|101
1698170400000|2023-10-24 18:00:00|17457.7|17449.7|17461.2|17453.2|17465.2|17457.2|17456.7|17448.7|111
1698170700000|2023-10-24 18:05:00|17461.7|17453.7|17468.7|17460.7|17473.2|17465.2|17461.7|17453.7|164
1698171000000|2023-10-24 18:10:00|17468.2|17460.2|17468.7|17460.7|17470.2|17462.2|17463.7|17455.7|53
1698171300000|2023-10-24 18:15:00|17467.2|17459.2|17471.7|17463.7|17472.7|17464.7|17464.7|17456.7|89
1698171600000|2023-10-24 18:20:00|17471.2|17463.2|17474.2|17466.2|17476.2|17468.2|17465.2|17457.2|117
1698171900000|2023-10-24 18:25:00|17473.7|17465.7|17476.2|17468.2|17478.7|17470.7|17473.7|17465.7|97
1698172200000|2023-10-24 18:30:00|17476.7|17468.7|17478.2|17470.2|17484.2|17476.2|17474.7|17466.7|144
1698172500000|2023-10-24 18:35:00|17479.2|17471.2|17473.2|17465.2|17481.2|17473.2|17472.7|17464.7|56
1698172800000|2023-10-24 18:40:00|17473.7|17465.7|17468.2|17460.2|17473.7|17465.7|17464.7|17456.7|108
1698173100000|2023-10-24 18:45:00|17467.7|17459.7|17465.2|17457.2|17468.2|17460.2|17464.2|17456.2|94
1698173400000|2023-10-24 18:50:00|17465.7|17457.7|17459.2|17451.2|17466.2|17458.2|17454.7|17446.7|240
1698173700000|2023-10-24 18:55:00|17458.7|17450.7|17469.8|17439.8|17469.8|17457.2|17453.2|17439.8|266
1698174000000|2023-10-24 19:00:00|17469.9|17439.9|17503.7|17473.7|17509.9|17479.9|17467.3|17437.3|1
1698174300000|2023-10-24 19:05:00|17503.5|17473.5|17505.8|17475.8|17506.9|17476.9|17496|17466|0
1698174600000|2023-10-24 19:10:00|17505.6|17475.6|17509|17479|17509.6|17479.6|17503.6|17473.6|0
1698174900000|2023-10-24 19:15:00|17509.2|17479.2|17507.3|17477.3|17511.3|17481.3|17506.4|17476.4|0
1698175200000|2023-10-24 19:20:00|17507.5|17477.5|17501.1|17471.1|17508.2|17478.2|17498|17468|0
1698175500000|2023-10-24 19:25:00|17500.9|17470.9|17501.4|17471.4|17503.4|17473.4|17497.9|17467.9|0
1698175800000|2023-10-24 19:30:00|17501.5|17471.5|17484.5|17454.5|17501.9|17471.9|17480.3|17450.3|0
1698176100000|2023-10-24 19:35:00|17484.4|17454.4|17497.5|17467.5|17504.3|17474.3|17483.6|17453.6|0
1698176400000|2023-10-24 19:40:00|17497.6|17467.6|17498|17468|17503.7|17473.7|17496.9|17466.9|0
1698176700000|2023-10-24 19:45:00|17497.9|17467.9|17472.5|17442.5|17498.2|17468.2|17472.5|17442.5|0
1698177000000|2023-10-24 19:50:00|17473|17443|17465.7|17435.7|17473.9|17443.9|17463.3|17433.3|0
1698177300000|2023-10-24 19:55:00|17466|17436|17455.6|17425.6|17485.9|17455.9|17447.5|17417.5|0
1698177600000|2023-10-24 20:00:00|17454.4|17424.4|17465.7|17435.7|17505|17475|17449.1|17419.1|0
1698177900000|2023-10-24 20:05:00|17465.6|17435.6|17479.5|17449.5|17480.8|17450.8|17465|17435|0
1698178200000|2023-10-24 20:10:00|17482.6|17452.6|17466.9|17436.9|17490|17460|17466.9|17436.9|0
1698178500000|2023-10-24 20:15:00|17468.2|17438.2|17466.5|17436.5|17473.6|17443.6|17466.5|17436.5|0
1698178800000|2023-10-24 20:20:00|17467.1|17437.1|17469.1|17439.1|17469.1|17439.1|17461.9|17431.9|0
1698179100000|2023-10-24 20:25:00|17468.8|17438.8|17470.8|17440.8|17479.4|17449.4|17464.6|17434.6|0
1698179400000|2023-10-24 20:30:00|17471.1|17441.1|17476.1|17446.1|17476.1|17446.1|17470.1|17440.1|0
1698179700000|2023-10-24 20:35:00|17475.8|17445.8|17473.9|17443.9|17476.1|17446.1|17470.7|17440.7|0
1698180000000|2023-10-24 20:40:00|17473.3|17443.3|17473.6|17443.6|17477.5|17447.5|17472.3|17442.3|0
1698180300000|2023-10-24 20:45:00|17473|17443|17468.5|17438.5|17473.6|17443.6|17464|17434|0
1698180600000|2023-10-24 20:50:00|17469.1|17439.1|17449.3|17419.3|17469.2|17439.2|17447.9|17417.9|0
1698180900000|2023-10-24 20:55:00|17449.6|17419.6|17446.9|17416.9|17449.6|17419.6|17443|17413|0
1698181200000|2023-10-24 21:00:00|17447.2|17417.2|17445.5|17415.5|17449.8|17419.8|17445.1|17415.1|0
1698181500000|2023-10-24 21:05:00|17445.8|17415.8|17443.2|17413.2|17446|17416|17443.2|17413.2|0
1698181800000|2023-10-24 21:10:00|17442|17412|17446.7|17416.7|17447.3|17417.3|17440.8|17410.8|0
1698182100000|2023-10-24 21:15:00|17446.6|17416.6|17445|17415|17446.9|17416.9|17445|17415|0
1698182400000|2023-10-24 21:20:00|17445.2|17415.2|17444.6|17414.6|17445.2|17415.2|17444.3|17414.3|0
1698182700000|2023-10-24 21:25:00|17444.7|17414.7|17443.5|17413.5|17445.6|17415.6|17442.1|17412.1|0
1698183000000|2023-10-24 21:30:00|17443.6|17413.6|17439|17409|17444.2|17414.2|17439|17409|0
1698183300000|2023-10-24 21:35:00|17438.9|17408.9|17451.7|17421.7|17454.7|17424.7|17438.9|17408.9|0
1698183600000|2023-10-24 21:40:00|17452.6|17422.6|17449.5|17419.5|17454.1|17424.1|17448.5|17418.5|0
1698183900000|2023-10-24 21:45:00|17449.1|17419.1|17443.8|17413.8|17450.3|17420.3|17443|17413|0
1698184200000|2023-10-24 21:50:00|17444.6|17414.6|17444|17414|17445.3|17415.3|17442|17412|0
1698184500000|2023-10-24 21:55:00|17444.1|17414.1|17445.2|17415.2|17448.4|17418.4|17444.1|17414.1|0
1698184800000|2023-10-24 22:00:00|17448.7|17418.7|17442|17412|17459.1|17429.1|17425|17395|0
1698185100000|2023-10-24 22:05:00|17442.6|17412.6|17433.7|17403.7|17450.9|17420.9|17433.7|17403.7|0
1698185400000|2023-10-24 22:10:00|17434.9|17404.9|17442|17412|17446.2|17416.2|17430.5|17400.5|0
1698185700000|2023-10-24 22:15:00|17442.6|17412.6|17448.1|17418.1|17451.4|17421.4|17441.7|17411.7|0
1698186000000|2023-10-24 22:20:00|17447.5|17417.5|17450.6|17420.6|17454.6|17424.6|17446.2|17416.2|0
1698186300000|2023-10-24 22:25:00|17451.2|17421.2|17452.9|17422.9|17454.2|17424.2|17450.3|17420.3|0
1698186600000|2023-10-24 22:30:00|17453.5|17423.5|17450.6|17420.6|17454.8|17424.8|17448.7|17418.7|0
1698186900000|2023-10-24 22:35:00|17450.9|17420.9|17451.5|17421.5|17455.5|17425.5|17450.1|17420.1|0
1698187200000|2023-10-24 22:40:00|17452.1|17422.1|17453.7|17423.7|17454.3|17424.3|17449.5|17419.5|0
1698187500000|2023-10-24 22:45:00|17453.1|17423.1|17473.5|17443.5|17473.5|17443.5|17451|17421|0
1698187800000|2023-10-24 22:50:00|17472.9|17442.9|17472.2|17442.2|17476.1|17446.1|17472.2|17442.2|0
1698188100000|2023-10-24 22:55:00|17472.8|17442.8|17472.4|17442.4|17474.1|17444.1|17470.7|17440.7|0
1698188400000|2023-10-24 23:00:00|17471.5|17441.5|17475.4|17445.4|17475.4|17445.4|17470.7|17440.7|0
1698188700000|2023-10-24 23:05:00|17476|17446|17463.5|17433.5|17476.1|17446.1|17460.2|17430.2|0
1698189000000|2023-10-24 23:10:00|17462.9|17432.9|17462.5|17432.5|17462.9|17432.9|17459.9|17429.9|0
1698189300000|2023-10-24 23:15:00|17461.9|17431.9|17459.5|17429.5|17463.1|17433.1|17458.5|17428.5|0
1698189600000|2023-10-24 23:20:00|17459.2|17429.2|17454|17424|17459.8|17429.8|17454|17424|0
1698189900000|2023-10-24 23:25:00|17454.6|17424.6|17450.4|17420.4|17454.6|17424.6|17450.4|17420.4|0
1698190200000|2023-10-24 23:30:00|17451|17421|17454.6|17424.6|17455.2|17425.2|17451|17421|0
1698190500000|2023-10-24 23:35:00|17453.9|17423.9|17457.8|17427.8|17457.8|17427.8|17453.2|17423.2|0
1698190800000|2023-10-24 23:40:00|17457.2|17427.2|17458.4|17428.4|17458.4|17428.4|17456.5|17426.5|0
1698191100000|2023-10-24 23:45:00|17459|17429|17465.9|17435.9|17466.5|17436.5|17458.4|17428.4|0
1698191400000|2023-10-24 23:50:00|17465.3|17435.3|17465.2|17435.2|17466.2|17436.2|17463.3|17433.3|0
1698191700000|2023-10-24 23:55:00|17464.6|17434.6|17463.3|17433.3|17464.6|17434.6|17462|17432|0
1698192000000|2023-10-25 00:00:00|17462.7|17432.7|17460.6|17430.6|17464|17434|17457.3|17427.3|0
1698192300000|2023-10-25 00:05:00|17461.2|17431.2|17460.3|17430.3|17461.7|17431.7|17454.1|17424.1|0
1698192600000|2023-10-25 00:10:00|17460.6|17430.6|17456.9|17426.9|17461.3|17431.3|17456.7|17426.7|0
1698192900000|2023-10-25 00:15:00|17455.7|17425.7|17459|17429|17461.4|17431.4|17455.7|17425.7|0
1698193200000|2023-10-25 00:20:00|17459.3|17429.3|17463.9|17433.9|17464.5|17434.5|17458.5|17428.5|0
1698193500000|2023-10-25 00:25:00|17463.6|17433.6|17457.5|17427.5|17463.9|17433.9|17456.9|17426.9|0
1698193800000|2023-10-25 00:30:00|17455.7|17425.7|17456.1|17426.1|17457.6|17427.6|17448.1|17418.1|0
1698194100000|2023-10-25 00:35:00|17456.7|17426.7|17451.9|17421.9|17457.6|17427.6|17451.3|17421.3|0
1698194400000|2023-10-25 00:40:00|17451.3|17421.3|17452.8|17422.8|17454.2|17424.2|17449.6|17419.6|0
1698194700000|2023-10-25 00:45:00|17452.6|17422.6|17454.1|17424.1|17455.6|17425.6|17452|17422|0
1698195000000|2023-10-25 00:50:00|17453.8|17423.8|17452.6|17422.6|17454.1|17424.1|17451.4|17421.4|0
1698195300000|2023-10-25 00:55:00|17452|17422|17454.1|17424.1|17454.1|17424.1|17451.4|17421.4|0
1698195600000|2023-10-25 01:00:00|17453.5|17423.5|17454.4|17424.4|17456.5|17426.5|17453.5|17423.5|0
1698195900000|2023-10-25 01:05:00|17453.8|17423.8|17472.1|17442.1|17478|17448|17452.6|17422.6|0
1698196200000|2023-10-25 01:10:00|17472.7|17442.7|17465|17435|17473.6|17443.6|17465|17435|0
1698196500000|2023-10-25 01:15:00|17465.8|17435.8|17498.2|17493.2|17537.7|17532.7|17465.8|17435.8|5689
1698196800000|2023-10-25 01:20:00|17497.2|17492.2|17489.7|17484.7|17511.2|17506.2|17483.7|17478.7|2580
1698197100000|2023-10-25 01:25:00|17489.2|17484.2|17471.2|17466.2|17494.2|17489.2|17470.7|17465.7|1884
1698197400000|2023-10-25 01:30:00|17468.7|17463.7|17369.7|17364.7|17472.7|17467.7|17365.7|17360.7|9662
1698197700000|2023-10-25 01:35:00|17368.7|17363.7|17378.1|17373.1|17395.7|17390.7|17361.6|17356.6|6956
1698198000000|2023-10-25 01:40:00|17378.6|17373.6|17360.6|17355.6|17380.6|17375.6|17343.6|17338.6|4468
1698198300000|2023-10-25 01:45:00|17363.1|17358.1|17361.6|17356.6|17368.6|17363.6|17336.6|17331.6|3414
1698198600000|2023-10-25 01:50:00|17358.6|17353.6|17368.1|17363.1|17374.6|17369.6|17341.1|17336.1|3221
1698198900000|2023-10-25 01:55:00|17368.6|17363.6|17404.6|17399.6|17408.1|17403.1|17359.6|17354.6|4260
1698199200000|2023-10-25 02:00:00|17404.1|17399.1|17401.1|17396.1|17413.6|17408.6|17377.1|17372.1|3201
1698199500000|2023-10-25 02:05:00|17400.6|17395.6|17411.1|17406.1|17426.1|17421.1|17382.1|17377.1|4700
1698199800000|2023-10-25 02:10:00|17412.1|17407.1|17390.6|17385.6|17414.6|17409.6|17385.6|17380.6|2228
1698200100000|2023-10-25 02:15:00|17391.6|17386.6|17368.6|17363.6|17396.1|17391.1|17359.1|17354.1|2438
1698200400000|2023-10-25 02:20:00|17369.1|17364.1|17386.1|17381.1|17389.6|17384.6|17346.1|17341.1|2387
1698200700000|2023-10-25 02:25:00|17385.6|17380.6|17419.1|17414.1|17423.6|17418.6|17381.1|17376.1|2003
1698201000000|2023-10-25 02:30:00|17418.6|17413.6|17407.6|17402.6|17421.6|17416.6|17398.1|17393.1|1822
1698201300000|2023-10-25 02:35:00|17408.1|17403.1|17400.6|17395.6|17417.6|17412.6|17392.6|17387.6|1223
1698201600000|2023-10-25 02:40:00|17401.6|17396.6|17419.6|17414.6|17430.1|17425.1|17387.1|17382.1|1875
1698201900000|2023-10-25 02:45:00|17420.1|17415.1|17439.1|17434.1|17440.6|17435.6|17403.6|17398.6|1618
1698202200000|2023-10-25 02:50:00|17439.6|17434.6|17437.6|17432.6|17449.1|17444.1|17429.6|17424.6|1664
1698202500000|2023-10-25 02:55:00|17438.1|17433.1|17433.6|17428.6|17438.1|17433.1|17424.1|17419.1|2778
1698202800000|2023-10-25 03:00:00|17433.1|17428.1|17429.6|17424.6|17461.1|17456.1|17427.1|17422.1|5677
1698203100000|2023-10-25 03:05:00|17429.1|17424.1|17393.6|17388.6|17431.6|17426.6|17393.6|17388.6|1413
1698203400000|2023-10-25 03:10:00|17393.1|17388.1|17345.1|17340.1|17396.1|17391.1|17345.1|17340.1|3497
1698203700000|2023-10-25 03:15:00|17345.6|17340.6|17285.6|17280.6|17348.6|17343.6|17285.6|17280.6|2426
1698204000000|2023-10-25 03:20:00|17288.6|17283.6|17264.1|17259.1|17296.1|17291.1|17253.1|17248.1|4524
1698204300000|2023-10-25 03:25:00|17264.6|17259.6|17257.6|17252.6|17274.6|17269.6|17247.6|17242.6|2458
1698204600000|2023-10-25 03:30:00|17257.1|17252.1|17288.1|17283.1|17289.6|17284.6|17246.6|17241.6|2427
1698204900000|2023-10-25 03:35:00|17287.6|17282.6|17263.6|17258.6|17291.1|17286.1|17262.1|17257.1|2259
1698205200000|2023-10-25 03:40:00|17263.1|17258.1|17217.6|17212.6|17263.6|17258.6|17215.6|17210.6|1564
1698205500000|2023-10-25 03:45:00|17218.1|17213.1|17201.1|17196.1|17235.1|17230.1|17199.6|17194.6|1517
1698205800000|2023-10-25 03:50:00|17200.6|17195.6|17193.6|17188.6|17207.6|17202.6|17186.6|17181.6|2685
1698206100000|2023-10-25 03:55:00|17193.1|17188.1|17203.1|17198.1|17210.6|17205.6|17187.1|17182.1|2046
1698206400000|2023-10-25 04:00:00|17215.6|17185.6|17218.5|17188.5|17220.2|17190.2|17214.8|17184.8|0
1698206700000|2023-10-25 04:05:00|17219.2|17189.2|17255.5|17225.5|17270.5|17240.5|17217.1|17187.1|0
1698207000000|2023-10-25 04:10:00|17255.4|17225.4|17268.9|17238.9|17302.5|17272.5|17255|17225|0
1698207300000|2023-10-25 04:15:00|17268.6|17238.6|17294.7|17264.7|17295.3|17265.3|17268.6|17238.6|0
1698207600000|2023-10-25 04:20:00|17295.3|17265.3|17285.7|17255.7|17295.3|17265.3|17280|17250|0
1698207900000|2023-10-25 04:25:00|17286.2|17256.2|17283.9|17253.9|17305.8|17275.8|17277.8|17247.8|0
1698208200000|2023-10-25 04:30:00|17284.5|17254.5|17278.8|17248.8|17285.6|17255.6|17278.2|17248.2|0
1698208500000|2023-10-25 04:35:00|17278.5|17248.5|17279.7|17249.7|17280.6|17250.6|17277.6|17247.6|0
1698208800000|2023-10-25 04:40:00|17279.1|17249.1|17282.8|17252.8|17282.8|17252.8|17278.5|17248.5|0
1698209100000|2023-10-25 04:45:00|17282.2|17252.2|17283.1|17253.1|17283.1|17253.1|17281.3|17251.3|0
1698209400000|2023-10-25 04:50:00|17283.7|17253.7|17273.7|17243.7|17283.7|17253.7|17258.7|17228.7|0
1698209700000|2023-10-25 04:55:00|17274|17244|17279.6|17249.6|17279.9|17249.9|17273.1|17243.1|99
1698210000000|2023-10-25 05:00:00|17249.6|17244.6|17220.1|17215.1|17312.1|17307.1|17220.1|17215.1|4688
1698210300000|2023-10-25 05:05:00|17219.6|17214.6|17231.1|17226.1|17241.6|17236.6|17217.6|17212.6|1369
1698210600000|2023-10-25 05:10:00|17233.6|17228.6|17237.1|17232.1|17238.6|17233.6|17216.6|17211.6|781
1698210900000|2023-10-25 05:15:00|17237.6|17232.6|17179.6|17174.6|17239.1|17234.1|17178.6|17173.6|1377
1698211200000|2023-10-25 05:20:00|17180.6|17175.6|17189.1|17184.1|17190.6|17185.6|17166.6|17161.6|1336
1698211500000|2023-10-25 05:25:00|17189.6|17184.6|17187.6|17182.6|17195.6|17190.6|17181.6|17176.6|1706
1698211800000|2023-10-25 05:30:00|17188.6|17183.6|17144.1|17139.1|17188.6|17183.6|17144.1|17139.1|2050
1698212100000|2023-10-25 05:35:00|17143.6|17138.6|17129.1|17124.1|17156.6|17151.6|17126.1|17121.1|1684
1698212400000|2023-10-25 05:40:00|17128.6|17123.6|17144.1|17139.1|17148.1|17143.1|17115.1|17110.1|1515
1698212700000|2023-10-25 05:45:00|17142.1|17137.1|17166.6|17161.6|17169.6|17164.6|17138.1|17133.1|1129
1698213000000|2023-10-25 05:50:00|17166.1|17161.1|17158.1|17153.1|17174.1|17169.1|17153.6|17148.6|936
1698213300000|2023-10-25 05:55:00|17157.6|17152.6|17170.6|17165.6|17170.6|17165.6|17149.1|17144.1|1046
1698213600000|2023-10-25 06:00:00|17171.1|17166.1|17175.6|17170.6|17186.1|17181.1|17166.1|17161.1|1062
1698213900000|2023-10-25 06:05:00|17175.1|17170.1|17188.1|17183.1|17193.1|17188.1|17167.1|17162.1|1422
1698214200000|2023-10-25 06:10:00|17188.6|17183.6|17160.6|17155.6|17192.1|17187.1|17151.1|17146.1|1019
1698214500000|2023-10-25 06:15:00|17161.1|17156.1|17159.6|17154.6|17176.6|17171.6|17156.6|17151.6|869
1698214800000|2023-10-25 06:20:00|17160.1|17155.1|17170.1|17165.1|17180.1|17175.1|17154.6|17149.6|560
1698215100000|2023-10-25 06:25:00|17169.6|17164.6|17189.6|17184.6|17192.1|17187.1|17169.6|17164.6|531
1698215400000|2023-10-25 06:30:00|17189.1|17184.1|17175.6|17170.6|17191.1|17186.1|17172.1|17167.1|1231
1698215700000|2023-10-25 06:35:00|17176.1|17171.1|17175.1|17170.1|17184.1|17179.1|17167.6|17162.6|605
1698216000000|2023-10-25 06:40:00|17175.6|17170.6|17144.1|17139.1|17175.6|17170.6|17141.1|17136.1|1292
1698216300000|2023-10-25 06:45:00|17143.6|17138.6|17128.6|17123.6|17149.6|17144.6|17126.1|17121.1|1045
1698216600000|2023-10-25 06:50:00|17129.1|17124.1|17135.1|17130.1|17135.1|17130.1|17111.6|17106.6|1219
1698216900000|2023-10-25 06:55:00|17135.6|17130.6|17116.6|17111.6|17135.6|17130.6|17114.6|17109.6|884
1698217200000|2023-10-25 07:00:00|17116.1|17111.1|17092.6|17087.6|17122.1|17117.1|17090.6|17085.6|1830
1698217500000|2023-10-25 07:05:00|17093.1|17088.1|17106.6|17101.6|17109.6|17104.6|17092.6|17087.6|860
1698217800000|2023-10-25 07:10:00|17107.1|17102.1|17068.6|17063.6|17110.6|17105.6|17067.6|17062.6|1204
1698218100000|2023-10-25 07:15:00|17068.1|17063.1|17048.1|17043.1|17073.1|17068.1|17043.1|17038.1|1806
1698218400000|2023-10-25 07:20:00|17047.6|17042.6|17011.6|17006.6|17056.6|17051.6|17010.1|17005.1|1741
1698218700000|2023-10-25 07:25:00|17011.1|17006.1|17021.6|17016.6|17024.6|17019.6|16992.6|16987.6|1891
1698219000000|2023-10-25 07:30:00|17021.1|17016.1|17054.1|17049.1|17057.6|17052.6|17021.1|17016.1|1767
1698219300000|2023-10-25 07:35:00|17052.6|17047.6|17040.6|17035.6|17057.1|17052.1|17030.1|17025.1|1082
1698219600000|2023-10-25 07:40:00|17040.1|17035.1|17048.6|17043.6|17052.1|17047.1|17038.1|17033.1|751
1698219900000|2023-10-25 07:45:00|17048.1|17043.1|17059.6|17054.6|17065.1|17060.1|17048.1|17043.1|1142
1698220200000|2023-10-25 07:50:00|17059.1|17054.1|17070.6|17065.6|17073.1|17068.1|17059.1|17054.1|1353
1698220500000|2023-10-25 07:55:00|17070.1|17065.1|17076.6|17071.6|17081.1|17076.1|17066.1|17061.1|2125
1698220800000|2023-10-25 08:00:00|17075.1|17070.1|17092.6|17087.6|17097.1|17092.1|17075.1|17070.1|2712
1698221100000|2023-10-25 08:05:00|17093.6|17088.6|17098.6|17093.6|17100.1|17095.1|17084.6|17079.6|1957
1698221400000|2023-10-25 08:10:00|17097.6|17092.6|17095.6|17090.6|17104.1|17099.1|17087.6|17082.6|11602
1698221700000|2023-10-25 08:15:00|17097.1|17092.1|17094.1|17089.1|17097.1|17092.1|17084.1|17079.1|5270
1698222000000|2023-10-25 08:20:00|17094.6|17089.6|17112.1|17107.1|17115.1|17110.1|17091.6|17086.6|991
1698222300000|2023-10-25 08:25:00|17111.6|17106.6|17119.1|17114.1|17131.1|17126.1|17108.6|17103.6|1200
1698222600000|2023-10-25 08:30:00|17134.3|17104.3|17129.4|17099.4|17136.5|17106.5|17125.4|17095.4|0
1698222900000|2023-10-25 08:35:00|17128.8|17098.8|17122.9|17092.9|17129.7|17099.7|17122.9|17092.9|0
1698223200000|2023-10-25 08:40:00|17121.8|17091.8|17129.1|17099.1|17130.8|17100.8|17118.1|17088.1|800
1698223500000|2023-10-25 08:45:00|17129.4|17099.4|17115.4|17085.4|17131.8|17101.8|17115.4|17085.4|0
1698223800000|2023-10-25 08:50:00|17114.8|17084.8|17096.5|17066.5|17114.8|17084.8|17093.8|17063.8|0
1698224100000|2023-10-25 08:55:00|17097.5|17067.5|17117.1|17087.1|17118.1|17088.1|17096.6|17066.6|0
1698224400000|2023-10-25 09:00:00|17117.7|17087.7|17109.6|17079.6|17117.7|17087.7|17108.5|17078.5|0
1698224700000|2023-10-25 09:05:00|17110.2|17080.2|17116.7|17086.7|17117.5|17087.5|17101.6|17071.6|0
1698225000000|2023-10-25 09:10:00|17117|17087|17116.1|17086.1|17119.7|17089.7|17113.4|17083.4|0
1698225300000|2023-10-25 09:15:00|17105.1|17097.1|17084.1|17076.1|17105.1|17097.1|17070.6|17062.6|708
1698225600000|2023-10-25 09:20:00|17085.6|17077.6|17102.1|17094.1|17103.1|17095.1|17073.6|17065.6|211
1698225900000|2023-10-25 09:25:00|17101.6|17093.6|17104.1|17096.1|17113.6|17105.6|17101.1|17093.1|167
1698226200000|2023-10-25 09:30:00|17103.6|17095.6|17111.6|17103.6|17117.6|17109.6|17099.6|17091.6|113
1698226500000|2023-10-25 09:35:00|17110.6|17102.6|17100.1|17092.1|17123.6|17115.6|17100.1|17092.1|166
1698226800000|2023-10-25 09:40:00|17102.1|17094.1|17107.1|17099.1|17114.1|17106.1|17101.1|17093.1|94
1698227100000|2023-10-25 09:45:00|17106.6|17098.6|17101.1|17093.1|17110.6|17102.6|17099.1|17091.1|124
1698227400000|2023-10-25 09:50:00|17099.6|17091.6|17125.1|17117.1|17125.1|17117.1|17099.6|17091.6|97
1698227700000|2023-10-25 09:55:00|17125.6|17117.6|17116.1|17108.1|17129.6|17121.6|17116.1|17108.1|128
1698228000000|2023-10-25 10:00:00|17116.6|17108.6|17125.1|17117.1|17128.1|17120.1|17116.1|17108.1|93
1698228300000|2023-10-25 10:05:00|17124.6|17116.6|17106.1|17098.1|17124.6|17116.6|17106.1|17098.1|61
1698228600000|2023-10-25 10:10:00|17105.6|17097.6|17117.1|17109.1|17117.1|17109.1|17101.1|17093.1|97
1698228900000|2023-10-25 10:15:00|17116.6|17108.6|17124.1|17116.1|17126.6|17118.6|17112.1|17104.1|82
1698229200000|2023-10-25 10:20:00|17123.6|17115.6|17135.1|17127.1|17136.1|17128.1|17122.1|17114.1|70
1698229500000|2023-10-25 10:25:00|17134.6|17126.6|17139.1|17131.1|17140.6|17132.6|17129.1|17121.1|54
1698229800000|2023-10-25 10:30:00|17139.6|17131.6|17139.1|17131.1|17140.1|17132.1|17134.6|17126.6|27
1698230100000|2023-10-25 10:35:00|17139.6|17131.6|17138.1|17130.1|17141.1|17133.1|17136.6|17128.6|23
1698230400000|2023-10-25 10:40:00|17137.6|17129.6|17140.1|17132.1|17140.1|17132.1|17136.6|17128.6|26
1698230700000|2023-10-25 10:45:00|17140.6|17132.6|17142.1|17134.1|17143.6|17135.6|17138.1|17130.1|32
1698231000000|2023-10-25 10:50:00|17142.6|17134.6|17152.1|17144.1|17155.6|17147.6|17141.6|17133.6|104
1698231300000|2023-10-25 10:55:00|17152.6|17144.6|17155.1|17147.1|17155.1|17147.1|17143.1|17135.1|90
1698231600000|2023-10-25 11:00:00|17154.6|17146.6|17152.6|17144.6|17160.6|17152.6|17151.1|17143.1|88
1698231900000|2023-10-25 11:05:00|17152.1|17144.1|17155.6|17147.6|17156.1|17148.1|17149.6|17141.6|46
1698232200000|2023-10-25 11:10:00|17155.1|17147.1|17151.6|17143.6|17157.1|17149.1|17149.6|17141.6|30
1698232500000|2023-10-25 11:15:00|17151.1|17143.1|17133.1|17125.1|17152.1|17144.1|17131.1|17123.1|269
1698232800000|2023-10-25 11:20:00|17133.6|17125.6|17149.1|17141.1|17152.6|17144.6|17132.1|17124.1|79
1698233100000|2023-10-25 11:25:00|17149.6|17141.6|17148.6|17140.6|17154.1|17146.1|17143.6|17135.6|25
1698233400000|2023-10-25 11:30:00|17149.1|17141.1|17154.1|17146.1|17156.1|17148.1|17146.6|17138.6|38
1698233700000|2023-10-25 11:35:00|17155.6|17147.6|17157.1|17149.1|17158.1|17150.1|17150.1|17142.1|50
1698234000000|2023-10-25 11:40:00|17157.6|17149.6|17151.6|17143.6|17157.6|17149.6|17146.1|17138.1|53
1698234300000|2023-10-25 11:45:00|17151.1|17143.1|17152.1|17144.1|17153.6|17145.6|17147.6|17139.6|22
1698234600000|2023-10-25 11:50:00|17152.6|17144.6|17141.1|17133.1|17153.1|17145.1|17140.6|17132.6|37
1698234900000|2023-10-25 11:55:00|17140.6|17132.6|17140.1|17132.1|17141.1|17133.1|17133.1|17125.1|62
1698235200000|2023-10-25 12:00:00|17140.6|17132.6|17145.6|17137.6|17148.6|17140.6|17137.6|17129.6|48
1698235500000|2023-10-25 12:05:00|17146.1|17138.1|17154.1|17146.1|17156.6|17148.6|17146.1|17138.1|50
1698235800000|2023-10-25 12:10:00|17153.6|17145.6|17157.1|17149.1|17158.1|17150.1|17152.1|17144.1|150
1698236100000|2023-10-25 12:15:00|17156.1|17148.1|17154.1|17146.1|17157.6|17149.6|17145.1|17137.1|49
1698236400000|2023-10-25 12:20:00|17153.6|17145.6|17150.1|17142.1|17157.6|17149.6|17146.6|17138.6|41
1698236700000|2023-10-25 12:25:00|17149.6|17141.6|17138.1|17130.1|17151.1|17143.1|17137.6|17129.6|57
1698237000000|2023-10-25 12:30:00|17138.6|17130.6|17138.6|17130.6|17148.1|17140.1|17134.1|17126.1|74
1698237300000|2023-10-25 12:35:00|17138.1|17130.1|17127.6|17119.6|17139.1|17131.1|17125.1|17117.1|137
1698237600000|2023-10-25 12:40:00|17126.1|17118.1|17109.6|17101.6|17127.6|17119.6|17109.1|17101.1|196
1698237900000|2023-10-25 12:45:00|17110.1|17102.1|17130.1|17122.1|17130.1|17122.1|17108.1|17100.1|86
1698238200000|2023-10-25 12:50:00|17130.6|17122.6|17120.1|17112.1|17132.6|17124.6|17119.6|17111.6|30
1698238500000|2023-10-25 12:55:00|17119.6|17111.6|17101.1|17093.1|17120.6|17112.6|17101.1|17093.1|75
1698238800000|2023-10-25 13:00:00|17101.6|17093.6|17099.6|17091.6|17109.6|17101.6|17099.1|17091.1|163
1698239100000|2023-10-25 13:05:00|17099.1|17091.1|17116.1|17108.1|17116.6|17108.6|17098.6|17090.6|29
1698239400000|2023-10-25 13:10:00|17115.6|17107.6|17116.1|17108.1|17121.1|17113.1|17112.1|17104.1|57
1698239700000|2023-10-25 13:15:00|17116.6|17108.6|17114.1|17106.1|17117.6|17109.6|17106.1|17098.1|42
1698240000000|2023-10-25 13:20:00|17114.6|17106.6|17119.1|17111.1|17123.1|17115.1|17112.1|17104.1|69
1698240300000|2023-10-25 13:25:00|17119.6|17111.6|17109.6|17101.6|17123.1|17115.1|17108.6|17100.6|170
1698240600000|2023-10-25 13:30:00|17110.1|17102.1|17134.1|17126.1|17157.1|17149.1|17101.1|17093.1|828
1698240900000|2023-10-25 13:35:00|17133.6|17125.6|17089.6|17081.6|17135.6|17127.6|17075.1|17067.1|517
1698241200000|2023-10-25 13:40:00|17089.1|17081.1|17087.6|17079.6|17097.1|17089.1|17080.1|17072.1|236
1698241500000|2023-10-25 13:45:00|17086.6|17078.6|17038.6|17030.6|17090.1|17082.1|17038.1|17030.1|458
1698241800000|2023-10-25 13:50:00|17038.1|17030.1|17066.6|17058.6|17067.1|17059.1|17038.1|17030.1|240
1698242100000|2023-10-25 13:55:00|17067.1|17059.1|17101.6|17093.6|17102.1|17094.1|17066.6|17058.6|254
1698242400000|2023-10-25 14:00:00|17101.1|17093.1|17083.6|17075.6|17101.1|17093.1|17075.6|17067.6|285
1698242700000|2023-10-25 14:05:00|17084.1|17076.1|17075.1|17067.1|17096.1|17088.1|17055.1|17047.1|218
1698243000000|2023-10-25 14:10:00|17075.6|17067.6|17075.6|17067.6|17081.1|17073.1|17057.6|17049.6|171
1698243300000|2023-10-25 14:15:00|17075.1|17067.1|17080.1|17072.1|17086.1|17078.1|17068.6|17060.6|201
1698243600000|2023-10-25 14:20:00|17080.6|17072.6|17084.6|17076.6|17088.1|17080.1|17072.6|17064.6|93
1698243900000|2023-10-25 14:25:00|17085.1|17077.1|17090.6|17082.6|17095.1|17087.1|17078.6|17070.6|150
1698244200000|2023-10-25 14:30:00|17090.1|17082.1|17120.1|17112.1|17121.1|17113.1|17085.1|17077.1|305
1698244500000|2023-10-25 14:35:00|17119.6|17111.6|17141.6|17133.6|17149.6|17141.6|17111.6|17103.6|362
1698244800000|2023-10-25 14:40:00|17141.1|17133.1|17150.6|17142.6|17151.1|17143.1|17138.6|17130.6|212
1698245100000|2023-10-25 14:45:00|17152.1|17144.1|17186.1|17178.1|17186.1|17178.1|17147.1|17139.1|419
1698245400000|2023-10-25 14:50:00|17186.6|17178.6|17161.1|17153.1|17187.1|17179.1|17157.1|17149.1|224
1698245700000|2023-10-25 14:55:00|17160.6|17152.6|17166.1|17158.1|17169.1|17161.1|17156.6|17148.6|110
1698246000000|2023-10-25 15:00:00|17166.6|17158.6|17197.6|17189.6|17201.1|17193.1|17166.6|17158.6|336
1698246300000|2023-10-25 15:05:00|17195.1|17187.1|17204.1|17196.1|17224.1|17216.1|17188.1|17180.1|564
1698246600000|2023-10-25 15:10:00|17203.6|17195.6|17205.6|17197.6|17214.1|17206.1|17200.1|17192.1|174
1698246900000|2023-10-25 15:15:00|17206.1|17198.1|17207.1|17199.1|17212.6|17204.6|17198.6|17190.6|132
1698247200000|2023-10-25 15:20:00|17206.6|17198.6|17171.1|17163.1|17207.1|17199.1|17171.1|17163.1|221
1698247500000|2023-10-25 15:25:00|17170.6|17162.6|17178.6|17170.6|17186.1|17178.1|17160.6|17152.6|292
1698247800000|2023-10-25 15:30:00|17178.1|17170.1|17160.1|17152.1|17181.1|17173.1|17157.1|17149.1|274
1698248100000|2023-10-25 15:35:00|17160.6|17152.6|17163.1|17155.1|17171.1|17163.1|17154.6|17146.6|114
1698248400000|2023-10-25 15:40:00|17163.6|17155.6|17150.1|17142.1|17171.1|17163.1|17145.1|17137.1|145
1698248700000|2023-10-25 15:45:00|17149.6|17141.6|17147.1|17139.1|17162.6|17154.6|17146.6|17138.6|69
1698249000000|2023-10-25 15:50:00|17147.6|17139.6|17139.1|17131.1|17149.1|17141.1|17135.1|17127.1|134
1698249300000|2023-10-25 15:55:00|17140.1|17132.1|17134.1|17126.1|17145.1|17137.1|17130.6|17122.6|79
1698249600000|2023-10-25 16:00:00|17133.6|17125.6|17126.6|17118.6|17133.6|17125.6|17124.6|17116.6|97
1698249900000|2023-10-25 16:05:00|17127.1|17119.1|17145.6|17137.6|17147.6|17139.6|17126.1|17118.1|103
1698250200000|2023-10-25 16:10:00|17146.1|17138.1|17135.1|17127.1|17148.1|17140.1|17134.1|17126.1|66
1698250500000|2023-10-25 16:15:00|17135.6|17127.6|17130.6|17122.6|17138.1|17130.1|17129.1|17121.1|50
1698250800000|2023-10-25 16:20:00|17131.1|17123.1|17142.6|17134.6|17143.1|17135.1|17125.6|17117.6|84
1698251100000|2023-10-25 16:25:00|17142.1|17134.1|17154.6|17146.6|17160.1|17152.1|17141.6|17133.6|72
1698251400000|2023-10-25 16:30:00|17155.1|17147.1|17165.6|17157.6|17171.6|17163.6|17153.1|17145.1|121
1698251700000|2023-10-25 16:35:00|17165.1|17157.1|17161.6|17153.6|17166.1|17158.1|17155.1|17147.1|86
1698252000000|2023-10-25 16:40:00|17161.1|17153.1|17155.6|17147.6|17162.1|17154.1|17142.1|17134.1|77
1698252300000|2023-10-25 16:45:00|17154.6|17146.6|17140.1|17132.1|17160.1|17152.1|17140.1|17132.1|37
1698252600000|2023-10-25 16:50:00|17138.6|17130.6|17137.1|17129.1|17144.1|17136.1|17134.6|17126.6|107
1698252900000|2023-10-25 16:55:00|17137.6|17129.6|17131.6|17123.6|17140.1|17132.1|17130.1|17122.1|64
1698253200000|2023-10-25 17:00:00|17132.1|17124.1|17119.6|17111.6|17147.6|17139.6|17115.1|17107.1|113
1698253500000|2023-10-25 17:05:00|17119.1|17111.1|17125.1|17117.1|17130.1|17122.1|17117.1|17109.1|106
1698253800000|2023-10-25 17:10:00|17124.6|17116.6|17124.1|17116.1|17125.1|17117.1|17115.1|17107.1|52
1698254100000|2023-10-25 17:15:00|17124.6|17116.6|17135.6|17127.6|17140.1|17132.1|17121.6|17113.6|159
1698254400000|2023-10-25 17:20:00|17135.1|17127.1|17143.1|17135.1|17144.1|17136.1|17133.6|17125.6|60
1698254700000|2023-10-25 17:25:00|17143.6|17135.6|17132.1|17124.1|17143.6|17135.6|17129.1|17121.1|49
1698255000000|2023-10-25 17:30:00|17131.6|17123.6|17125.1|17117.1|17131.6|17123.6|17118.1|17110.1|63
1698255300000|2023-10-25 17:35:00|17125.6|17117.6|17109.6|17101.6|17128.1|17120.1|17109.6|17101.6|54
1698255600000|2023-10-25 17:40:00|17108.6|17100.6|17093.1|17085.1|17111.6|17103.6|17092.1|17084.1|118
1698255900000|2023-10-25 17:45:00|17092.6|17084.6|17096.6|17088.6|17102.1|17094.1|17091.1|17083.1|79
1698256200000|2023-10-25 17:50:00|17096.1|17088.1|17094.6|17086.6|17099.1|17091.1|17090.6|17082.6|29
1698256500000|2023-10-25 17:55:00|17094.1|17086.1|17107.6|17099.6|17108.6|17100.6|17094.1|17086.1|40
1698256800000|2023-10-25 18:00:00|17107.1|17099.1|17108.1|17100.1|17114.1|17106.1|17105.6|17097.6|72
1698257100000|2023-10-25 18:05:00|17107.6|17099.6|17110.1|17102.1|17113.1|17105.1|17106.6|17098.6|33
1698257400000|2023-10-25 18:10:00|17109.6|17101.6|17122.1|17114.1|17122.1|17114.1|17108.1|17100.1|42
1698257700000|2023-10-25 18:15:00|17121.6|17113.6|17120.1|17112.1|17126.1|17118.1|17117.6|17109.6|109
1698258000000|2023-10-25 18:20:00|17120.6|17112.6|17121.1|17113.1|17126.1|17118.1|17117.1|17109.1|30
1698258300000|2023-10-25 18:25:00|17120.6|17112.6|17123.1|17115.1|17125.6|17117.6|17119.1|17111.1|43
1698258600000|2023-10-25 18:30:00|17122.6|17114.6|17131.6|17123.6|17131.6|17123.6|17121.6|17113.6|37
1698258900000|2023-10-25 18:35:00|17131.1|17123.1|17121.1|17113.1|17131.6|17123.6|17119.6|17111.6|36
1698259200000|2023-10-25 18:40:00|17121.6|17113.6|17119.1|17111.1|17125.6|17117.6|17116.1|17108.1|34
1698259500000|2023-10-25 18:45:00|17118.6|17110.6|17116.6|17108.6|17126.6|17118.6|17114.1|17106.1|49
1698259800000|2023-10-25 18:50:00|17116.1|17108.1|17135.1|17127.1|17135.1|17127.1|17116.1|17108.1|67
1698260100000|2023-10-25 18:55:00|17134.6|17126.6|17155.1|17125.1|17155.2|17142.6|17131.6|17123.6|186
1698260400000|2023-10-25 19:00:00|17155.2|17125.2|17146.8|17116.8|17158.6|17128.6|17146.3|17116.3|0
1698260700000|2023-10-25 19:05:00|17146.9|17116.9|17154.4|17124.4|17155.1|17125.1|17146.3|17116.3|0
1698261000000|2023-10-25 19:10:00|17154.6|17124.6|17155.4|17125.4|17160.8|17130.8|17152.8|17122.8|0
1698261300000|2023-10-25 19:15:00|17155.5|17125.5|17162.2|17132.2|17163.2|17133.2|17155.4|17125.4|0
1698261600000|2023-10-25 19:20:00|17162.1|17132.1|17172.3|17142.3|17172.7|17142.7|17161.7|17131.7|0
1698261900000|2023-10-25 19:25:00|17172.2|17142.2|17164.7|17134.7|17173.4|17143.4|17164.5|17134.5|0
1698262200000|2023-10-25 19:30:00|17164.9|17134.9|17160.8|17130.8|17169.5|17139.5|17160.6|17130.6|0
1698262500000|2023-10-25 19:35:00|17160.7|17130.7|17153.3|17123.3|17160.8|17130.8|17152.5|17122.5|0
1698262800000|2023-10-25 19:40:00|17153.2|17123.2|17124.5|17094.5|17153.3|17123.3|17124.3|17094.3|0
1698263100000|2023-10-25 19:45:00|17124.7|17094.7|17129.4|17099.4|17132.3|17102.3|17121.9|17091.9|0
1698263400000|2023-10-25 19:50:00|17129.6|17099.6|17124.5|17094.5|17135.9|17105.9|17124.4|17094.4|0
1698263700000|2023-10-25 19:55:00|17124.7|17094.7|17126.7|17096.7|17132.1|17102.1|17118.4|17088.4|0
1698264000000|2023-10-25 20:00:00|17126.9|17096.9|17122.7|17092.7|17138.4|17108.4|17119.8|17089.8|0
1698264300000|2023-10-25 20:05:00|17122.4|17092.4|17135.8|17105.8|17138|17108|17103.8|17073.8|0
1698264600000|2023-10-25 20:10:00|17135.5|17105.5|17134.6|17104.6|17140|17110|17132.3|17102.3|0
1698264900000|2023-10-25 20:15:00|17134.9|17104.9|17148.7|17118.7|17159.8|17129.8|17129.2|17099.2|0
1698265200000|2023-10-25 20:20:00|17147.5|17117.5|17147.7|17117.7|17149.6|17119.6|17140.9|17110.9|0
1698265500000|2023-10-25 20:25:00|17147.4|17117.4|17144.1|17114.1|17150.6|17120.6|17140.9|17110.9|0
1698265800000|2023-10-25 20:30:00|17144.7|17114.7|17132.7|17102.7|17144.8|17114.8|17130.5|17100.5|0
1698266100000|2023-10-25 20:35:00|17133|17103|17136|17106|17139.6|17109.6|17132.7|17102.7|0
1698266400000|2023-10-25 20:40:00|17136.3|17106.3|17135.3|17105.3|17137.9|17107.9|17132.7|17102.7|0
1698266700000|2023-10-25 20:45:00|17134.7|17104.7|17138.1|17108.1|17139.2|17109.2|17134.7|17104.7|0
1698267000000|2023-10-25 20:50:00|17137.8|17107.8|17135|17105|17139.1|17109.1|17134.3|17104.3|0
1698267300000|2023-10-25 20:55:00|17135.3|17105.3|17130.2|17100.2|17136.3|17106.3|17129.3|17099.3|0
1698267600000|2023-10-25 21:00:00|17130.8|17100.8|17130.9|17100.9|17131.1|17101.1|17128.1|17098.1|0
1698267900000|2023-10-25 21:05:00|17130.1|17100.1|17127.9|17097.9|17131.6|17101.6|17125.4|17095.4|0
1698268200000|2023-10-25 21:10:00|17127.8|17097.8|17125.2|17095.2|17128|17098|17124.5|17094.5|0
1698268500000|2023-10-25 21:15:00|17124.8|17094.8|17126.6|17096.6|17127.4|17097.4|17123.6|17093.6|0
1698268800000|2023-10-25 21:20:00|17126.5|17096.5|17126.5|17096.5|17126.6|17096.6|17126.5|17096.5|0
1698269100000|2023-10-25 21:25:00|17126.3|17096.3|17127|17097|17127.4|17097.4|17126.2|17096.2|0
1698269400000|2023-10-25 21:30:00|17127.4|17097.4|17128|17098|17130|17100|17126.6|17096.6|0
1698269700000|2023-10-25 21:35:00|17127.9|17097.9|17128.1|17098.1|17128.2|17098.2|17127.7|17097.7|0
1698270000000|2023-10-25 21:40:00|17127.9|17097.9|17128.3|17098.3|17128.4|17098.4|17127.5|17097.5|0
1698270300000|2023-10-25 21:45:00|17128.1|17098.1|17126.3|17096.3|17128.8|17098.8|17126.3|17096.3|0
1698270600000|2023-10-25 21:50:00|17125.8|17095.8|17116.8|17086.8|17125.9|17095.9|17116.6|17086.6|0
1698270900000|2023-10-25 21:55:00|17116.9|17086.9|17114.6|17084.6|17118.4|17088.4|17114.4|17084.4|0
1698271200000|2023-10-25 22:00:00|17102.6|17072.6|17125.7|17095.7|17146.8|17116.8|17098.4|17068.4|0
1698271500000|2023-10-25 22:05:00|17126.3|17096.3|17102.9|17072.9|17130|17100|17099|17069|0
1698271800000|2023-10-25 22:10:00|17103.2|17073.2|17098.7|17068.7|17104.2|17074.2|17093|17063|0
1698272100000|2023-10-25 22:15:00|17098.4|17068.4|17087.3|17057.3|17098.7|17068.7|17085.7|17055.7|0
1698272400000|2023-10-25 22:20:00|17087.9|17057.9|17089.3|17059.3|17094.7|17064.7|17085.6|17055.6|0
1698272700000|2023-10-25 22:25:00|17093.3|17063.3|17095.9|17065.9|17096.5|17066.5|17088.1|17058.1|0
1698273000000|2023-10-25 22:30:00|17096.5|17066.5|17100.6|17070.6|17101.2|17071.2|17095.2|17065.2|0
1698273300000|2023-10-25 22:35:00|17100.8|17070.8|17096.6|17066.6|17101|17071|17094.5|17064.5|0
1698273600000|2023-10-25 22:40:00|17096.8|17066.8|17097.5|17067.5|17100.1|17070.1|17095.7|17065.7|0
1698273900000|2023-10-25 22:45:00|17096.9|17066.9|17092.8|17062.8|17098.1|17068.1|17092.1|17062.1|0
1698274200000|2023-10-25 22:50:00|17093.4|17063.4|17084.8|17054.8|17093.4|17063.4|17083.5|17053.5|0
1698274500000|2023-10-25 22:55:00|17085.4|17055.4|17084|17054|17088.1|17058.1|17082.1|17052.1|0
1698274800000|2023-10-25 23:00:00|17083.4|17053.4|17087.6|17057.6|17089.3|17059.3|17083.4|17053.4|0
1698275100000|2023-10-25 23:05:00|17087|17057|17089.9|17059.9|17089.9|17059.9|17086|17056|0
1698275400000|2023-10-25 23:10:00|17090.5|17060.5|17083.2|17053.2|17090.5|17060.5|17083.2|17053.2|0
1698275700000|2023-10-25 23:15:00|17083.8|17053.8|17078.4|17048.4|17085.2|17055.2|17078.4|17048.4|0
1698276000000|2023-10-25 23:20:00|17077.8|17047.8|17061.2|17031.2|17077.9|17047.9|17054.1|17024.1|0
1698276300000|2023-10-25 23:25:00|17060.6|17030.6|17061.8|17031.8|17063.5|17033.5|17059.4|17029.4|0
1698276600000|2023-10-25 23:30:00|17062.4|17032.4|17059.5|17029.5|17063.1|17033.1|17056.9|17026.9|0
1698276900000|2023-10-25 23:35:00|17058.9|17028.9|17057.9|17027.9|17063.4|17033.4|17057.6|17027.6|0
1698277200000|2023-10-25 23:40:00|17058.5|17028.5|17058.8|17028.8|17058.8|17028.8|17054.6|17024.6|0
1698277500000|2023-10-25 23:45:00|17058.2|17028.2|17056.1|17026.1|17059.3|17029.3|17055.4|17025.4|0
1698277800000|2023-10-25 23:50:00|17056.4|17026.4|17057.2|17027.2|17058.5|17028.5|17056.1|17026.1|0
1698278100000|2023-10-25 23:55:00|17057.8|17027.8|17071.5|17041.5|17071.5|17041.5|17057.8|17027.8|0
1698278400000|2023-10-26 00:00:00|17072.1|17042.1|17078.3|17048.3|17079|17049|17070.8|17040.8|0
1698278700000|2023-10-26 00:05:00|17078.9|17048.9|17104.3|17074.3|17105.5|17075.5|17077.7|17047.7|0
1698279000000|2023-10-26 00:10:00|17103.7|17073.7|17086|17056|17104|17074|17086|17056|0
1698279300000|2023-10-26 00:15:00|17085.4|17055.4|17076.6|17046.6|17086.4|17056.4|17076.6|17046.6|0
1698279600000|2023-10-26 00:20:00|17077.2|17047.2|17077.3|17047.3|17079|17049|17076.7|17046.7|0
1698279900000|2023-10-26 00:25:00|17077.9|17047.9|17081.8|17051.8|17081.8|17051.8|17077.3|17047.3|0
1698280200000|2023-10-26 00:30:00|17081.5|17051.5|17065.4|17035.4|17081.8|17051.8|17063.1|17033.1|0
1698280500000|2023-10-26 00:35:00|17065.7|17035.7|17068.8|17038.8|17070.9|17040.9|17063.3|17033.3|0
1698280800000|2023-10-26 00:40:00|17068.2|17038.2|17063.3|17033.3|17068.8|17038.8|17062.4|17032.4|0
1698281100000|2023-10-26 00:45:00|17063.9|17033.9|17064|17034|17073.3|17043.3|17062.7|17032.7|0
1698281400000|2023-10-26 00:50:00|17063.7|17033.7|17062.2|17032.2|17066.7|17036.7|17060.4|17030.4|0
1698281700000|2023-10-26 00:55:00|17061.6|17031.6|17061.3|17031.3|17063.7|17033.7|17058|17028|0
1698282000000|2023-10-26 01:00:00|17061.9|17031.9|17067.5|17037.5|17074|17044|17061.9|17031.9|0
1698282300000|2023-10-26 01:05:00|17066.9|17036.9|17058.7|17028.7|17071.7|17041.7|17058.1|17028.1|0
1698282600000|2023-10-26 01:10:00|17058.4|17028.4|17053.5|17023.5|17058.7|17028.7|17051.3|17021.3|0
1698282900000|2023-10-26 01:15:00|17058.5|17028.5|17087.9|17082.9|17094.4|17089.4|16989.4|16984.4|3733
1698283200000|2023-10-26 01:20:00|17087.4|17082.4|17088.9|17083.9|17112.4|17107.4|17084.4|17079.4|2282
1698283500000|2023-10-26 01:25:00|17089.4|17084.4|17089.4|17084.4|17094.4|17089.4|17074.4|17069.4|1205
1698283800000|2023-10-26 01:30:00|17086.9|17081.9|17079.4|17074.4|17093.4|17088.4|17030.4|17025.4|6618
1698284100000|2023-10-26 01:35:00|17078.4|17073.4|17116.4|17111.4|17133.4|17128.4|17077.4|17072.4|3663
1698284400000|2023-10-26 01:40:00|17116.9|17111.9|17145.4|17140.4|17167.4|17162.4|17116.9|17111.9|4104
1698284700000|2023-10-26 01:45:00|17144.9|17139.9|17103.9|17098.9|17146.9|17141.9|17103.9|17098.9|2709
1698285000000|2023-10-26 01:50:00|17104.9|17099.9|17049.4|17044.4|17105.4|17100.4|17044.4|17039.4|3105
1698285300000|2023-10-26 01:55:00|17051.4|17046.4|17037.4|17032.4|17077.4|17072.4|17032.4|17027.4|4580
1698285600000|2023-10-26 02:00:00|17038.9|17033.9|17007.4|17002.4|17066.4|17061.4|17004.4|16999.4|3033
1698285900000|2023-10-26 02:05:00|17008.4|17003.4|17030.4|17025.4|17041.4|17036.4|17004.4|16999.4|1911
1698286200000|2023-10-26 02:10:00|17029.9|17024.9|17022.4|17017.4|17044.4|17039.4|17007.4|17002.4|2448
1698286500000|2023-10-26 02:15:00|17020.4|17015.4|16992.4|16987.4|17042.4|17037.4|16983.9|16978.9|2858
1698286800000|2023-10-26 02:20:00|16994.4|16989.4|16976.4|16971.4|16995.4|16990.4|16969.9|16964.9|2103
1698287100000|2023-10-26 02:25:00|16975.9|16970.9|16952.9|16947.9|16980.9|16975.9|16938.9|16933.9|2150
1698287400000|2023-10-26 02:30:00|16952.4|16947.4|16978.4|16973.4|16979.9|16974.9|16945.4|16940.4|1734
1698287700000|2023-10-26 02:35:00|16978.9|16973.9|16950.4|16945.4|16985.9|16980.9|16947.4|16942.4|1581
1698288000000|2023-10-26 02:40:00|16949.9|16944.9|16955.4|16950.4|16958.9|16953.9|16938.4|16933.4|1583
1698288300000|2023-10-26 02:45:00|16954.9|16949.9|16952.4|16947.4|16971.4|16966.4|16947.9|16942.9|1473
1698288600000|2023-10-26 02:50:00|16950.4|16945.4|16952.4|16947.4|16969.4|16964.4|16942.9|16937.9|1230
1698288900000|2023-10-26 02:55:00|16952.9|16947.9|16938.4|16933.4|16961.9|16956.9|16937.9|16932.9|1357
1698289200000|2023-10-26 03:00:00|16938.9|16933.9|16913.4|16908.4|16950.4|16945.4|16911.9|16906.9|2254
1698289500000|2023-10-26 03:05:00|16914.4|16909.4|16935.4|16930.4|16937.4|16932.4|16912.9|16907.9|1381
1698289800000|2023-10-26 03:10:00|16935.9|16930.9|16923.9|16918.9|16942.4|16937.4|16920.9|16915.9|1428
1698290100000|2023-10-26 03:15:00|16925.9|16920.9|16930.4|16925.4|16941.9|16936.9|16925.4|16920.4|1062
1698290400000|2023-10-26 03:20:00|16929.9|16924.9|16929.4|16924.4|16935.9|16930.9|16915.9|16910.9|1928
1698290700000|2023-10-26 03:25:00|16928.9|16923.9|16943.9|16938.9|16954.4|16949.4|16926.9|16921.9|1021
1698291000000|2023-10-26 03:30:00|16943.4|16938.4|16955.9|16950.9|16957.4|16952.4|16934.4|16929.4|1246
1698291300000|2023-10-26 03:35:00|16955.4|16950.4|16964.9|16959.9|16969.4|16964.4|16953.4|16948.4|996
1698291600000|2023-10-26 03:40:00|16964.4|16959.4|16966.4|16961.4|16975.4|16970.4|16959.9|16954.9|770
1698291900000|2023-10-26 03:45:00|16965.9|16960.9|16969.4|16964.4|16972.9|16967.9|16961.9|16956.9|1035
1698292200000|2023-10-26 03:50:00|16969.9|16964.9|16983.4|16978.4|16986.9|16981.9|16964.9|16959.9|1078
1698292500000|2023-10-26 03:55:00|16982.9|16977.9|16982.9|16977.9|16997.4|16992.4|16977.4|16972.4|1477
1698292800000|2023-10-26 04:00:00|16994.4|16964.4|16989.4|16959.4|16997.1|16967.1|16988.3|16958.3|8
1698293100000|2023-10-26 04:05:00|16990|16960|16980.4|16950.4|16990.8|16960.8|16980.4|16950.4|0
1698293400000|2023-10-26 04:10:00|16981|16951|16982.3|16952.3|16983.5|16953.5|16980.4|16950.4|0
1698293700000|2023-10-26 04:15:00|16982.9|16952.9|16978.2|16948.2|16982.9|16952.9|16977.4|16947.4|0
1698294000000|2023-10-26 04:20:00|16978.8|16948.8|16973.5|16943.5|16979.4|16949.4|16972.9|16942.9|0
1698294300000|2023-10-26 04:25:00|16973.2|16943.2|16975.3|16945.3|16975.6|16945.6|16972.9|16942.9|0
1698294600000|2023-10-26 04:30:00|16975.9|16945.9|16977.3|16947.3|16980.6|16950.6|16975.9|16945.9|0
1698294900000|2023-10-26 04:35:00|16976.7|16946.7|16976.1|16946.1|16976.7|16946.7|16974.6|16944.6|0
1698295200000|2023-10-26 04:40:00|16975.5|16945.5|16976.1|16946.1|16976.1|16946.1|16974.6|16944.6|0
1698295500000|2023-10-26 04:45:00|16975.5|16945.5|16976.8|16946.8|16976.8|16946.8|16974|16944|0
1698295800000|2023-10-26 04:50:00|16976.2|16946.2|16979.8|16949.8|16979.8|16949.8|16976.2|16946.2|0
1698296100000|2023-10-26 04:55:00|16979.5|16949.5|16977.7|16947.7|16979.8|16949.8|16977.1|16947.1|26
1698296400000|2023-10-26 05:00:00|16977.4|16972.4|16946.4|16941.4|16978.9|16973.9|16946.4|16941.4|2266
1698296700000|2023-10-26 05:05:00|16946.9|16941.9|16963.9|16958.9|16981.4|16976.4|16945.4|16940.4|6040
1698297000000|2023-10-26 05:10:00|16963.4|16958.4|16933.4|16928.4|16969.4|16964.4|16929.9|16924.9|5014
1698297300000|2023-10-26 05:15:00|16932.9|16927.9|16950.9|16945.9|16952.9|16947.9|16929.4|16924.4|4931
1698297600000|2023-10-26 05:20:00|16950.4|16945.4|16938.9|16933.9|16954.4|16949.4|16937.9|16932.9|1241
1698297900000|2023-10-26 05:25:00|16940.9|16935.9|16922.4|16917.4|16941.9|16936.9|16920.4|16915.4|993
1698298200000|2023-10-26 05:30:00|16921.9|16916.9|16937.9|16932.9|16943.9|16938.9|16915.9|16910.9|2107
1698298500000|2023-10-26 05:35:00|16938.4|16933.4|16967.9|16962.9|16976.9|16971.9|16931.9|16926.9|2450
1698298800000|2023-10-26 05:40:00|16968.4|16963.4|16975.9|16970.9|16977.4|16972.4|16951.9|16946.9|1443
1698299100000|2023-10-26 05:45:00|16975.4|16970.4|17012.9|17007.9|17014.9|17009.9|16967.9|16962.9|1974
1698299400000|2023-10-26 05:50:00|17013.4|17008.4|17042.9|17037.9|17050.4|17045.4|17012.9|17007.9|2551
1698299700000|2023-10-26 05:55:00|17043.4|17038.4|17022.9|17017.9|17047.4|17042.4|17016.9|17011.9|1494
1698300000000|2023-10-26 06:00:00|17021.9|17016.9|16986.4|16981.4|17027.9|17022.9|16985.9|16980.9|1778
1698300300000|2023-10-26 06:05:00|16985.9|16980.9|16993.9|16988.9|16996.4|16991.4|16980.4|16975.4|1114
1698300600000|2023-10-26 06:10:00|16994.4|16989.4|17028.9|17023.9|17040.4|17035.4|16994.4|16989.4|2308
1698300900000|2023-10-26 06:15:00|17027.4|17022.4|17055.9|17050.9|17068.9|17063.9|17024.9|17019.9|1980
1698301200000|2023-10-26 06:20:00|17057.9|17052.9|17051.9|17046.9|17064.9|17059.9|17043.4|17038.4|1178
1698301500000|2023-10-26 06:25:00|17051.4|17046.4|17051.9|17046.9|17067.4|17062.4|17036.9|17031.9|1068
1698301800000|2023-10-26 06:30:00|17051.4|17046.4|17062.9|17057.9|17077.4|17072.4|17049.9|17044.9|1385
1698302100000|2023-10-26 06:35:00|17062.4|17057.4|17069.9|17064.9|17086.9|17081.9|17061.4|17056.4|1395
1698302400000|2023-10-26 06:40:00|17069.4|17064.4|17049.9|17044.9|17070.4|17065.4|17049.9|17044.9|1032
1698302700000|2023-10-26 06:45:00|17050.4|17045.4|17055.9|17050.9|17065.4|17060.4|17046.4|17041.4|968
1698303000000|2023-10-26 06:50:00|17056.4|17051.4|17031.9|17026.9|17060.9|17055.9|17025.9|17020.9|1475
1698303300000|2023-10-26 06:55:00|17032.4|17027.4|17021.9|17016.9|17032.9|17027.9|17016.4|17011.4|957
1698303600000|2023-10-26 07:00:00|17022.4|17017.4|17032.4|17027.4|17035.9|17030.9|17003.9|16998.9|1132
1698303900000|2023-10-26 07:05:00|17031.9|17026.9|17011.9|17006.9|17032.4|17027.4|17011.4|17006.4|1187
1698304200000|2023-10-26 07:10:00|17011.4|17006.4|17017.9|17012.9|17028.9|17023.9|17003.9|16998.9|1084
1698304500000|2023-10-26 07:15:00|17017.4|17012.4|17015.9|17010.9|17035.4|17030.4|17015.4|17010.4|812
1698304800000|2023-10-26 07:20:00|17015.4|17010.4|17018.9|17013.9|17028.4|17023.4|17007.9|17002.9|4005
1698305100000|2023-10-26 07:25:00|17019.4|17014.4|17012.9|17007.9|17020.9|17015.9|17002.9|16997.9|1042
1698305400000|2023-10-26 07:30:00|17013.4|17008.4|17030.9|17025.9|17033.4|17028.4|17010.9|17005.9|939
1698305700000|2023-10-26 07:35:00|17030.4|17025.4|17039.4|17034.4|17040.4|17035.4|17020.9|17015.9|1061
1698306000000|2023-10-26 07:40:00|17038.9|17033.9|17046.9|17041.9|17051.4|17046.4|17034.9|17029.9|1295
1698306300000|2023-10-26 07:45:00|17047.4|17042.4|17061.4|17056.4|17063.4|17058.4|17047.4|17042.4|1449
1698306600000|2023-10-26 07:50:00|17061.9|17056.9|17047.9|17042.9|17078.4|17073.4|17046.4|17041.4|1688
1698306900000|2023-10-26 07:55:00|17046.9|17041.9|17039.9|17034.9|17051.4|17046.4|17035.9|17030.9|1264
1698307200000|2023-10-26 08:00:00|17039.4|17034.4|17031.9|17026.9|17041.4|17036.4|17024.9|17019.9|1400
1698307500000|2023-10-26 08:05:00|17031.4|17026.4|17042.9|17037.9|17055.9|17050.9|17027.4|17022.4|1759
1698307800000|2023-10-26 08:10:00|17045.4|17040.4|17076.9|17071.9|17077.4|17072.4|17040.4|17035.4|16447
1698308100000|2023-10-26 08:15:00|17077.4|17072.4|17068.9|17063.9|17077.4|17072.4|17049.9|17044.9|3768
1698308400000|2023-10-26 08:20:00|17068.4|17063.4|17043.9|17038.9|17070.4|17065.4|17043.9|17038.9|2355
1698308700000|2023-10-26 08:25:00|17042.9|17037.9|17036.9|17031.9|17045.4|17040.4|17028.4|17023.4|887
1698309000000|2023-10-26 08:30:00|17043|17013|17054.1|17024.1|17056.2|17026.2|17042.7|17012.7|4
1698309300000|2023-10-26 08:35:00|17052.9|17022.9|17049.1|17019.1|17057.1|17027.1|17047.9|17017.9|0
1698309600000|2023-10-26 08:40:00|17048.5|17018.5|17048.3|17018.3|17051.5|17021.5|17044.4|17014.4|0
1698309900000|2023-10-26 08:45:00|17047.7|17017.7|17048.8|17018.8|17049.2|17019.2|17044.1|17014.1|0
1698310200000|2023-10-26 08:50:00|17049.4|17019.4|17048.1|17018.1|17051.9|17021.9|17045.1|17015.1|0
1698310500000|2023-10-26 08:55:00|17047.8|17017.8|17047.1|17017.1|17051.7|17021.7|17044.9|17014.9|0
1698310800000|2023-10-26 09:00:00|17047.5|17017.5|17068.5|17038.5|17068.5|17038.5|17044.4|17014.4|0
1698311100000|2023-10-26 09:05:00|17068.8|17038.8|17068.4|17038.4|17070|17040|17064.2|17034.2|0
1698311400000|2023-10-26 09:10:00|17069|17039|17059.3|17029.3|17071.4|17041.4|17059.3|17029.3|0
1698311700000|2023-10-26 09:15:00|17038.4|17030.4|17007.9|16999.9|17042.9|17034.9|17005.9|16997.9|508
1698312000000|2023-10-26 09:20:00|17008.4|17000.4|17045.9|17037.9|17045.9|17037.9|17007.9|16999.9|170
1698312300000|2023-10-26 09:25:00|17045.4|17037.4|17061.9|17053.9|17067.4|17059.4|17042.9|17034.9|133
1698312600000|2023-10-26 09:30:00|17061.4|17053.4|17061.9|17053.9|17067.9|17059.9|17057.9|17049.9|35
1698312900000|2023-10-26 09:35:00|17061.4|17053.4|17058.9|17050.9|17069.9|17061.9|17057.4|17049.4|121
1698313200000|2023-10-26 09:40:00|17058.4|17050.4|17046.4|17038.4|17058.9|17050.9|17046.4|17038.4|201
1698313500000|2023-10-26 09:45:00|17043.9|17035.9|17058.4|17050.4|17059.9|17051.9|17040.9|17032.9|111
1698313800000|2023-10-26 09:50:00|17057.9|17049.9|17042.9|17034.9|17059.4|17051.4|17042.9|17034.9|47
1698314100000|2023-10-26 09:55:00|17042.4|17034.4|17037.4|17029.4|17042.4|17034.4|17033.4|17025.4|105
1698314400000|2023-10-26 10:00:00|17037.9|17029.9|17039.9|17031.9|17043.9|17035.9|17033.4|17025.4|55
1698314700000|2023-10-26 10:05:00|17039.4|17031.4|17051.4|17043.4|17051.4|17043.4|17037.4|17029.4|80
1698315000000|2023-10-26 10:10:00|17052.9|17044.9|17063.4|17055.4|17063.9|17055.9|17051.9|17043.9|104
1698315300000|2023-10-26 10:15:00|17064.4|17056.4|17072.4|17064.4|17076.4|17068.4|17063.4|17055.4|104
1698315600000|2023-10-26 10:20:00|17073.9|17065.9|17073.9|17065.9|17077.4|17069.4|17066.9|17058.9|103
1698315900000|2023-10-26 10:25:00|17075.4|17067.4|17081.9|17073.9|17083.4|17075.4|17062.9|17054.9|208
1698316200000|2023-10-26 10:30:00|17083.4|17075.4|17077.9|17069.9|17085.4|17077.4|17076.9|17068.9|99
1698316500000|2023-10-26 10:35:00|17078.9|17070.9|17061.4|17053.4|17079.9|17071.9|17058.4|17050.4|105
1698316800000|2023-10-26 10:40:00|17059.9|17051.9|17047.9|17039.9|17060.4|17052.4|17046.9|17038.9|66
1698317100000|2023-10-26 10:45:00|17047.4|17039.4|17048.9|17040.9|17051.9|17043.9|17045.4|17037.4|24
1698317400000|2023-10-26 10:50:00|17049.4|17041.4|17026.4|17018.4|17050.4|17042.4|17025.9|17017.9|144
1698317700000|2023-10-26 10:55:00|17025.9|17017.9|17013.9|17005.9|17027.9|17019.9|17012.9|17004.9|123
1698318000000|2023-10-26 11:00:00|17014.4|17006.4|16998.9|16990.9|17014.9|17006.9|16992.4|16984.4|209
1698318300000|2023-10-26 11:05:00|16998.4|16990.4|16993.4|16985.4|17002.4|16994.4|16979.9|16971.9|169
1698318600000|2023-10-26 11:10:00|16994.9|16986.9|16991.9|16983.9|17000.9|16992.9|16990.4|16982.4|120
1698318900000|2023-10-26 11:15:00|16991.4|16983.4|17006.4|16998.4|17007.4|16999.4|16988.9|16980.9|38
1698319200000|2023-10-26 11:20:00|17006.9|16998.9|16994.4|16986.4|17008.9|17000.9|16993.4|16985.4|43
1698319500000|2023-10-26 11:25:00|16994.9|16986.9|16992.9|16984.9|16996.9|16988.9|16989.4|16981.4|58
1698319800000|2023-10-26 11:30:00|16993.4|16985.4|16984.4|16976.4|16994.4|16986.4|16982.9|16974.9|53
1698320100000|2023-10-26 11:35:00|16984.9|16976.9|16989.4|16981.4|16989.4|16981.4|16978.4|16970.4|161
1698320400000|2023-10-26 11:40:00|16989.9|16981.9|16997.9|16989.9|17000.4|16992.4|16987.4|16979.4|51
1698320700000|2023-10-26 11:45:00|16998.4|16990.4|17002.4|16994.4|17010.4|17002.4|16997.4|16989.4|293
1698321000000|2023-10-26 11:50:00|17001.9|16993.9|17006.9|16998.9|17007.4|16999.4|16993.9|16985.9|71
1698321300000|2023-10-26 11:55:00|17008.4|17000.4|17014.4|17006.4|17019.4|17011.4|17007.9|16999.9|82
1698321600000|2023-10-26 12:00:00|17013.9|17005.9|17015.4|17007.4|17018.9|17010.9|17009.4|17001.4|46
1698321900000|2023-10-26 12:05:00|17015.9|17007.9|17009.9|17001.9|17015.9|17007.9|17003.4|16995.4|197
1698322200000|2023-10-26 12:10:00|17010.4|17002.4|16997.4|16989.4|17010.4|17002.4|16996.9|16988.9|43
1698322500000|2023-10-26 12:15:00|16997.9|16989.9|17006.9|16998.9|17014.9|17006.9|16987.4|16979.4|161
1698322800000|2023-10-26 12:20:00|17006.4|16998.4|17001.9|16993.9|17007.9|16999.9|16995.9|16987.9|48
1698323100000|2023-10-26 12:25:00|17001.4|16993.4|17010.9|17002.9|17013.9|17005.9|16996.9|16988.9|57
1698323400000|2023-10-26 12:30:00|17009.9|17001.9|17038.9|17030.9|17047.9|17039.9|16993.9|16985.9|307
1698323700000|2023-10-26 12:35:00|17038.4|17030.4|17041.9|17033.9|17047.9|17039.9|17032.9|17024.9|93
1698324000000|2023-10-26 12:40:00|17041.4|17033.4|17047.4|17039.4|17058.9|17050.9|17038.4|17030.4|119
1698324300000|2023-10-26 12:45:00|17047.9|17039.9|17039.9|17031.9|17058.9|17050.9|17032.4|17024.4|142
1698324600000|2023-10-26 12:50:00|17040.4|17032.4|17054.4|17046.4|17055.9|17047.9|17035.4|17027.4|111
1698324900000|2023-10-26 12:55:00|17054.9|17046.9|17056.4|17048.4|17056.4|17048.4|17043.4|17035.4|106
1698325200000|2023-10-26 13:00:00|17058.4|17050.4|17063.4|17055.4|17065.4|17057.4|17049.4|17041.4|151
1698325500000|2023-10-26 13:05:00|17063.9|17055.9|17051.9|17043.9|17066.9|17058.9|17051.4|17043.4|93
1698325800000|2023-10-26 13:10:00|17052.4|17044.4|17050.9|17042.9|17054.9|17046.9|17041.9|17033.9|244
1698326100000|2023-10-26 13:15:00|17051.9|17043.9|17059.4|17051.4|17065.4|17057.4|17048.4|17040.4|138
1698326400000|2023-10-26 13:20:00|17060.9|17052.9|17041.4|17033.4|17063.4|17055.4|17037.4|17029.4|105
1698326700000|2023-10-26 13:25:00|17040.9|17032.9|17064.4|17056.4|17070.9|17062.9|17037.9|17029.9|120
1698327000000|2023-10-26 13:30:00|17064.9|17056.9|17114.9|17106.9|17124.4|17116.4|17041.9|17033.9|836
1698327300000|2023-10-26 13:35:00|17115.4|17107.4|17024.4|17016.4|17118.4|17110.4|17023.9|17015.9|762
1698327600000|2023-10-26 13:40:00|17023.9|17015.9|17110.9|17102.9|17111.4|17103.4|17023.9|17015.9|623
1698327900000|2023-10-26 13:45:00|17111.4|17103.4|17049.4|17041.4|17111.4|17103.4|17049.4|17041.4|451
1698328200000|2023-10-26 13:50:00|17049.9|17041.9|17082.9|17074.9|17082.9|17074.9|17046.4|17038.4|310
1698328500000|2023-10-26 13:55:00|17082.4|17074.4|17067.9|17059.9|17102.4|17094.4|17056.9|17048.9|277
1698328800000|2023-10-26 14:00:00|17067.4|17059.4|17057.9|17049.9|17089.9|17081.9|17054.9|17046.9|332
1698329100000|2023-10-26 14:05:00|17057.4|17049.4|17039.9|17031.9|17072.9|17064.9|17038.4|17030.4|521
1698329400000|2023-10-26 14:10:00|17039.4|17031.4|17037.4|17029.4|17047.9|17039.9|17029.4|17021.4|265
1698329700000|2023-10-26 14:15:00|17036.9|17028.9|17030.9|17022.9|17046.4|17038.4|17021.9|17013.9|273
1698330000000|2023-10-26 14:20:00|17031.4|17023.4|17048.9|17040.9|17057.4|17049.4|17031.4|17023.4|296
1698330300000|2023-10-26 14:25:00|17049.4|17041.4|17095.4|17087.4|17106.9|17098.9|17049.4|17041.4|344
1698330600000|2023-10-26 14:30:00|17094.9|17086.9|17082.9|17074.9|17101.4|17093.4|17076.4|17068.4|187
1698330900000|2023-10-26 14:35:00|17083.4|17075.4|17098.4|17090.4|17098.4|17090.4|17072.4|17064.4|163
1698331200000|2023-10-26 14:40:00|17097.9|17089.9|17127.9|17119.9|17127.9|17119.9|17096.4|17088.4|326
1698331500000|2023-10-26 14:45:00|17126.9|17118.9|17143.4|17135.4|17159.9|17151.9|17126.9|17118.9|518
1698331800000|2023-10-26 14:50:00|17143.9|17135.9|17150.9|17142.9|17169.9|17161.9|17143.4|17135.4|526
1698332100000|2023-10-26 14:55:00|17151.4|17143.4|17148.9|17140.9|17163.4|17155.4|17134.9|17126.9|259
1698332400000|2023-10-26 15:00:00|17149.4|17141.4|17136.4|17128.4|17150.4|17142.4|17130.4|17122.4|178
1698332700000|2023-10-26 15:05:00|17136.9|17128.9|17151.9|17143.9|17152.4|17144.4|17130.4|17122.4|300
1698333000000|2023-10-26 15:10:00|17152.4|17144.4|17146.9|17138.9|17166.9|17158.9|17146.9|17138.9|174
1698333300000|2023-10-26 15:15:00|17146.4|17138.4|17154.4|17146.4|17157.4|17149.4|17136.9|17128.9|135
1698333600000|2023-10-26 15:20:00|17153.9|17145.9|17126.4|17118.4|17156.4|17148.4|17125.4|17117.4|196
1698333900000|2023-10-26 15:25:00|17126.9|17118.9|17114.9|17106.9|17132.9|17124.9|17114.9|17106.9|222
1698334200000|2023-10-26 15:30:00|17114.4|17106.4|17114.4|17106.4|17121.9|17113.9|17105.4|17097.4|184
1698334500000|2023-10-26 15:35:00|17114.9|17106.9|17120.4|17112.4|17129.9|17121.9|17114.4|17106.4|97
1698334800000|2023-10-26 15:40:00|17121.9|17113.9|17115.4|17107.4|17125.4|17117.4|17107.9|17099.9|153
1698335100000|2023-10-26 15:45:00|17115.9|17107.9|17123.4|17115.4|17129.4|17121.4|17115.4|17107.4|83
1698335400000|2023-10-26 15:50:00|17122.9|17114.9|17133.4|17125.4|17138.4|17130.4|17119.4|17111.4|47
1698335700000|2023-10-26 15:55:00|17132.9|17124.9|17126.4|17118.4|17143.4|17135.4|17126.4|17118.4|68
1698336000000|2023-10-26 16:00:00|17125.9|17117.9|17112.4|17104.4|17127.4|17119.4|17111.9|17103.9|327
1698336300000|2023-10-26 16:05:00|17112.9|17104.9|17092.9|17084.9|17114.4|17106.4|17091.4|17083.4|95
1698336600000|2023-10-26 16:10:00|17093.4|17085.4|17082.9|17074.9|17093.9|17085.9|17079.4|17071.4|128
1698336900000|2023-10-26 16:15:00|17082.4|17074.4|17060.4|17052.4|17082.4|17074.4|17059.9|17051.9|146
1698337200000|2023-10-26 16:20:00|17059.9|17051.9|17057.4|17049.4|17073.4|17065.4|17056.9|17048.9|150
1698337500000|2023-10-26 16:25:00|17057.9|17049.9|17067.4|17059.4|17069.9|17061.9|17057.4|17049.4|110
1698337800000|2023-10-26 16:30:00|17066.9|17058.9|17056.9|17048.9|17067.4|17059.4|17054.9|17046.9|75
1698338100000|2023-10-26 16:35:00|17056.4|17048.4|17040.4|17032.4|17064.4|17056.4|17039.4|17031.4|246
1698338400000|2023-10-26 16:40:00|17040.9|17032.9|17040.9|17032.9|17048.9|17040.9|17035.4|17027.4|350
1698338700000|2023-10-26 16:45:00|17040.4|17032.4|17037.9|17029.9|17042.9|17034.9|17031.9|17023.9|111
1698339000000|2023-10-26 16:50:00|17038.4|17030.4|17046.9|17038.9|17048.4|17040.4|17036.9|17028.9|77
1698339300000|2023-10-26 16:55:00|17046.4|17038.4|17038.4|17030.4|17050.4|17042.4|17038.4|17030.4|117
1698339600000|2023-10-26 17:00:00|17036.4|17028.4|17063.9|17055.9|17069.9|17061.9|17031.4|17023.4|126
1698339900000|2023-10-26 17:05:00|17062.9|17054.9|17081.4|17073.4|17081.4|17073.4|17061.4|17053.4|78
1698340200000|2023-10-26 17:10:00|17081.9|17073.9|17083.4|17075.4|17087.9|17079.9|17075.4|17067.4|35
1698340500000|2023-10-26 17:15:00|17082.9|17074.9|17082.4|17074.4|17090.9|17082.9|17081.9|17073.9|51
1698340800000|2023-10-26 17:20:00|17082.9|17074.9|17060.4|17052.4|17085.4|17077.4|17057.4|17049.4|59
1698341100000|2023-10-26 17:25:00|17060.9|17052.9|17058.9|17050.9|17065.9|17057.9|17055.4|17047.4|26
1698341400000|2023-10-26 17:30:00|17059.4|17051.4|17072.4|17064.4|17073.9|17065.9|17044.4|17036.4|91
1698341700000|2023-10-26 17:35:00|17071.9|17063.9|17068.4|17060.4|17077.4|17069.4|17066.4|17058.4|75
1698342000000|2023-10-26 17:40:00|17068.9|17060.9|17089.9|17081.9|17094.4|17086.4|17068.4|17060.4|192
1698342300000|2023-10-26 17:45:00|17089.4|17081.4|17099.4|17091.4|17104.4|17096.4|17088.4|17080.4|78
1698342600000|2023-10-26 17:50:00|17099.9|17091.9|17099.4|17091.4|17101.9|17093.9|17092.4|17084.4|30
1698342900000|2023-10-26 17:55:00|17098.9|17090.9|17094.9|17086.9|17100.4|17092.4|17091.4|17083.4|37
1698343200000|2023-10-26 18:00:00|17095.4|17087.4|17096.9|17088.9|17106.9|17098.9|17092.9|17084.9|101
1698343500000|2023-10-26 18:05:00|17096.4|17088.4|17105.9|17097.9|17109.9|17101.9|17096.4|17088.4|44
1698343800000|2023-10-26 18:10:00|17105.4|17097.4|17112.9|17104.9|17116.4|17108.4|17104.9|17096.9|29
1698344100000|2023-10-26 18:15:00|17113.4|17105.4|17119.4|17111.4|17123.4|17115.4|17111.9|17103.9|55
1698344400000|2023-10-26 18:20:00|17119.9|17111.9|17117.4|17109.4|17126.9|17118.9|17115.9|17107.9|22
1698344700000|2023-10-26 18:25:00|17116.9|17108.9|17128.4|17120.4|17128.4|17120.4|17110.9|17102.9|17
1698345000000|2023-10-26 18:30:00|17129.4|17121.4|17136.9|17128.9|17139.9|17131.9|17121.9|17113.9|72
1698345300000|2023-10-26 18:35:00|17137.4|17129.4|17131.9|17123.9|17138.4|17130.4|17128.9|17120.9|98
1698345600000|2023-10-26 18:40:00|17131.4|17123.4|17126.4|17118.4|17139.9|17131.9|17125.4|17117.4|73
1698345900000|2023-10-26 18:45:00|17126.9|17118.9|17129.4|17121.4|17134.4|17126.4|17125.9|17117.9|190
1698346200000|2023-10-26 18:50:00|17128.9|17120.9|17142.4|17134.4|17142.4|17134.4|17128.9|17120.9|73
1698346500000|2023-10-26 18:55:00|17141.9|17133.9|17142.8|17112.8|17143.4|17135.4|17128.9|17112.8|214
1698346800000|2023-10-26 19:00:00|17142.6|17112.6|17164.1|17134.1|17197|17167|17139.8|17109.8|0
1698347100000|2023-10-26 19:05:00|17163.9|17133.9|17160|17130|17164.4|17134.4|17157.4|17127.4|0
1698347400000|2023-10-26 19:10:00|17160.1|17130.1|17146.4|17116.4|17160.3|17130.3|17146.3|17116.3|0
1698347700000|2023-10-26 19:15:00|17146.6|17116.6|17148.6|17118.6|17152.8|17122.8|17144.6|17114.6|0
1698348000000|2023-10-26 19:20:00|17148.5|17118.5|17138.2|17108.2|17152|17122|17137.3|17107.3|0
1698348300000|2023-10-26 19:25:00|17138|17108|17133.5|17103.5|17143.8|17113.8|17133.3|17103.3|0
1698348600000|2023-10-26 19:30:00|17133.3|17103.3|17138.6|17108.6|17144.8|17114.8|17126.4|17096.4|0
1698348900000|2023-10-26 19:35:00|17138.3|17108.3|17121.2|17091.2|17138.3|17108.3|17117.4|17087.4|0
1698349200000|2023-10-26 19:40:00|17121.3|17091.3|17118.1|17088.1|17122.6|17092.6|17116.1|17086.1|0
1698349500000|2023-10-26 19:45:00|17118|17088|17125.7|17095.7|17126.7|17096.7|17108.9|17078.9|0
1698349800000|2023-10-26 19:50:00|17126|17096|17125.6|17095.6|17137.2|17107.2|17124.5|17094.5|0
1698350100000|2023-10-26 19:55:00|17125.1|17095.1|17131.6|17101.6|17136.3|17106.3|17120.5|17090.5|0
1698350400000|2023-10-26 20:00:00|17131|17101|17144.1|17114.1|17154|17124|17112.6|17082.6|0
1698350700000|2023-10-26 20:05:00|17144.7|17114.7|17150.1|17120.1|17151.4|17121.4|17134.3|17104.3|0
1698351000000|2023-10-26 20:10:00|17150.7|17120.7|17153|17123|17159.2|17129.2|17150.1|17120.1|0
1698351300000|2023-10-26 20:15:00|17151.2|17121.2|17146.9|17116.9|17152.4|17122.4|17143.2|17113.2|0
1698351600000|2023-10-26 20:20:00|17146.3|17116.3|17147.3|17117.3|17149.8|17119.8|17144.3|17114.3|0
1698351900000|2023-10-26 20:25:00|17147.9|17117.9|17150.9|17120.9|17151.6|17121.6|17147.6|17117.6|0
1698352200000|2023-10-26 20:30:00|17150.3|17120.3|17142.3|17112.3|17152.9|17122.9|17141|17111|0
1698352500000|2023-10-26 20:35:00|17141.7|17111.7|17135.4|17105.4|17145.6|17115.6|17134.4|17104.4|0
1698352800000|2023-10-26 20:40:00|17135.1|17105.1|17121.2|17091.2|17135.4|17105.4|17121.2|17091.2|0
1698353100000|2023-10-26 20:45:00|17120.6|17090.6|17127.6|17097.6|17128.6|17098.6|17112.1|17082.1|0
1698353400000|2023-10-26 20:50:00|17127.3|17097.3|17125.9|17095.9|17129.2|17099.2|17123.9|17093.9|0
1698353700000|2023-10-26 20:55:00|17126.2|17096.2|17127.8|17097.8|17129.2|17099.2|17125.9|17095.9|0
1698354000000|2023-10-26 21:00:00|17126.8|17096.8|17125.4|17095.4|17128|17098|17123.5|17093.5|0
1698354300000|2023-10-26 21:05:00|17125.5|17095.5|17127.6|17097.6|17128.2|17098.2|17125.5|17095.5|0
1698354600000|2023-10-26 21:10:00|17127.7|17097.7|17128.1|17098.1|17132.1|17102.1|17127.7|17097.7|0
1698354900000|2023-10-26 21:15:00|17128.2|17098.2|17130.1|17100.1|17131.1|17101.1|17127.9|17097.9|0
1698355200000|2023-10-26 21:20:00|17130|17100|17129.2|17099.2|17130.1|17100.1|17128|17098|0
1698355500000|2023-10-26 21:25:00|17129.1|17099.1|17126.2|17096.2|17129.1|17099.1|17126|17096|0
1698355800000|2023-10-26 21:30:00|17126.1|17096.1|17127|17097|17129.2|17099.2|17126|17096|0
1698356100000|2023-10-26 21:35:00|17126.9|17096.9|17131.7|17101.7|17143.8|17113.8|17124.6|17094.6|0
1698356400000|2023-10-26 21:40:00|17131.9|17101.9|17135.8|17105.8|17137.7|17107.7|17131.9|17101.9|0
1698356700000|2023-10-26 21:45:00|17135.3|17105.3|17135|17105|17136.3|17106.3|17133.1|17103.1|0
1698357000000|2023-10-26 21:50:00|17135.1|17105.1|17142.2|17112.2|17143.7|17113.7|17135|17105|0
1698357300000|2023-10-26 21:55:00|17142|17112|17143.6|17113.6|17145.5|17115.5|17140.6|17110.6|0
1698357600000|2023-10-26 22:00:00|17147.4|17117.4|17152.4|17122.4|17162.8|17132.8|17147.4|17117.4|0
1698357900000|2023-10-26 22:05:00|17153|17123|17157.6|17127.6|17157.6|17127.6|17151.1|17121.1|0
1698358200000|2023-10-26 22:10:00|17158.2|17128.2|17158.3|17128.3|17158.9|17128.9|17155|17125|0
1698358500000|2023-10-26 22:15:00|17157.6|17127.6|17163.5|17133.5|17164.6|17134.6|17155.7|17125.7|0
1698358800000|2023-10-26 22:20:00|17163.1|17133.1|17163.9|17133.9|17167.4|17137.4|17163.1|17133.1|0
1698359100000|2023-10-26 22:25:00|17163.3|17133.3|17160.9|17130.9|17165.2|17135.2|17160.2|17130.2|0
1698359400000|2023-10-26 22:30:00|17161.5|17131.5|17160.8|17130.8|17163.5|17133.5|17157.3|17127.3|0
1698359700000|2023-10-26 22:35:00|17160.5|17130.5|17165.6|17135.6|17166|17136|17158.8|17128.8|0
1698360000000|2023-10-26 22:40:00|17165.4|17135.4|17168.1|17138.1|17168.1|17138.1|17164.6|17134.6|0
1698360300000|2023-10-26 22:45:00|17167.5|17137.5|17166.3|17136.3|17170|17140|17166|17136|0
1698360600000|2023-10-26 22:50:00|17166.9|17136.9|17166.9|17136.9|17167.6|17137.6|17164.3|17134.3|0
1698360900000|2023-10-26 22:55:00|17167.2|17137.2|17166|17136|17168.7|17138.7|17166|17136|0
1698361200000|2023-10-26 23:00:00|17166.6|17136.6|17171.8|17141.8|17173.5|17143.5|17166|17136|0
1698361500000|2023-10-26 23:05:00|17172.1|17142.1|17173.7|17143.7|17175|17145|17171.8|17141.8|0
1698361800000|2023-10-26 23:10:00|17173.1|17143.1|17172.4|17142.4|17173.7|17143.7|17170.4|17140.4|0
1698362100000|2023-10-26 23:15:00|17172.1|17142.1|17175.6|17145.6|17176.2|17146.2|17172.1|17142.1|0
1698362400000|2023-10-26 23:20:00|17175.7|17145.7|17181.6|17151.6|17184.2|17154.2|17174.4|17144.4|0
1698362700000|2023-10-26 23:25:00|17181.3|17151.3|17181.6|17151.6|17182.3|17152.3|17180.6|17150.6|0
1698363000000|2023-10-26 23:30:00|17182.2|17152.2|17180.7|17150.7|17182.3|17152.3|17179.4|17149.4|0
1698363300000|2023-10-26 23:35:00|17180.1|17150.1|17180.1|17150.1|17180.8|17150.8|17178.1|17148.1|0
1698363600000|2023-10-26 23:40:00|17179.5|17149.5|17178|17148|17180.7|17150.7|17176.6|17146.6|0
1698363900000|2023-10-26 23:45:00|17178.6|17148.6|17178.7|17148.7|17178.7|17148.7|17176.7|17146.7|0
1698364200000|2023-10-26 23:50:00|17179.3|17149.3|17187.8|17157.8|17188.5|17158.5|17179.3|17149.3|0
1698364500000|2023-10-26 23:55:00|17187.7|17157.7|17188.3|17158.3|17190.3|17160.3|17187.7|17157.7|0
1698364800000|2023-10-27 00:00:00|17187.4|17157.4|17177.1|17147.1|17187.4|17157.4|17174.1|17144.1|0
1698365100000|2023-10-27 00:05:00|17176.8|17146.8|17171.6|17141.6|17178.1|17148.1|17169.6|17139.6|0
1698365400000|2023-10-27 00:10:00|17171|17141|17163.6|17133.6|17176.3|17146.3|17163.6|17133.6|0
1698365700000|2023-10-27 00:15:00|17163.9|17133.9|17160.1|17130.1|17167.3|17137.3|17160.1|17130.1|0
1698366000000|2023-10-27 00:20:00|17159.8|17129.8|17144.8|17114.8|17161.9|17131.9|17144.2|17114.2|0
1698366300000|2023-10-27 00:25:00|17144.2|17114.2|17150.6|17120.6|17151.8|17121.8|17132.4|17102.4|0
1698366600000|2023-10-27 00:30:00|17151.2|17121.2|17154|17124|17158.2|17128.2|17151.2|17121.2|0
1698366900000|2023-10-27 00:35:00|17154.2|17124.2|17147.2|17117.2|17154.9|17124.9|17146.3|17116.3|0
1698367200000|2023-10-27 00:40:00|17147.5|17117.5|17150.2|17120.2|17151.4|17121.4|17142.4|17112.4|0
1698367500000|2023-10-27 00:45:00|17149.6|17119.6|17151.4|17121.4|17152.3|17122.3|17149.3|17119.3|0
1698367800000|2023-10-27 00:50:00|17150.8|17120.8|17149.9|17119.9|17155.9|17125.9|17149.9|17119.9|0
1698368100000|2023-10-27 00:55:00|17150.5|17120.5|17159.6|17129.6|17161.1|17131.1|17149.6|17119.6|0
1698368400000|2023-10-27 01:00:00|17159|17129|17170.6|17140.6|17171.2|17141.2|17157.5|17127.5|0
1698368700000|2023-10-27 01:05:00|17171.2|17141.2|17173.6|17143.6|17173.6|17143.6|17169.4|17139.4|0
1698369000000|2023-10-27 01:10:00|17173|17143|17168.5|17138.5|17173|17143|17168.5|17138.5|0
1698369300000|2023-10-27 01:15:00|17167.9|17137.9|17148.8|17143.8|17168.8|17163.8|17101.3|17096.3|2901
1698369600000|2023-10-27 01:20:00|17148.3|17143.3|17119.3|17114.3|17148.3|17143.3|17115.8|17110.8|1189
1698369900000|2023-10-27 01:25:00|17121.3|17116.3|17111.8|17106.8|17123.8|17118.8|17104.8|17099.8|1963
1698370200000|2023-10-27 01:30:00|17108.3|17103.3|17139.8|17134.8|17167.3|17162.3|17082.8|17077.8|4407
1698370500000|2023-10-27 01:35:00|17140.3|17135.3|17165.3|17160.3|17180.8|17175.8|17108.8|17103.8|3015
1698370800000|2023-10-27 01:40:00|17165.8|17160.8|17193.3|17188.3|17212.3|17207.3|17162.8|17157.8|2338
1698371100000|2023-10-27 01:45:00|17191.8|17186.8|17250.3|17245.3|17254.8|17249.8|17175.3|17170.3|3016
1698371400000|2023-10-27 01:50:00|17248.8|17243.8|17271.8|17266.8|17274.3|17269.3|17240.8|17235.8|2749
1698371700000|2023-10-27 01:55:00|17272.3|17267.3|17251.8|17246.8|17278.3|17273.3|17245.8|17240.8|1863
1698372000000|2023-10-27 02:00:00|17250.8|17245.8|17292.8|17287.8|17306.8|17301.8|17243.8|17238.8|2204
1698372300000|2023-10-27 02:05:00|17293.8|17288.8|17286.3|17281.3|17299.8|17294.8|17263.8|17258.8|1578
1698372600000|2023-10-27 02:10:00|17285.8|17280.8|17283.8|17278.8|17312.3|17307.3|17277.3|17272.3|1781
1698372900000|2023-10-27 02:15:00|17282.8|17277.8|17297.3|17292.3|17309.8|17304.8|17279.8|17274.8|2098
1698373200000|2023-10-27 02:20:00|17297.8|17292.8|17318.8|17313.8|17323.8|17318.8|17296.3|17291.3|1447
1698373500000|2023-10-27 02:25:00|17318.3|17313.3|17313.8|17308.8|17322.3|17317.3|17299.8|17294.8|1109
1698373800000|2023-10-27 02:30:00|17314.8|17309.8|17331.8|17326.8|17345.8|17340.8|17306.3|17301.3|1883
1698374100000|2023-10-27 02:35:00|17331.3|17326.3|17304.8|17299.8|17331.3|17326.3|17301.8|17296.8|1285
1698374400000|2023-10-27 02:40:00|17305.3|17300.3|17306.8|17301.8|17314.8|17309.8|17297.8|17292.8|866
1698374700000|2023-10-27 02:45:00|17307.3|17302.3|17285.8|17280.8|17311.3|17306.3|17274.3|17269.3|1616
1698375000000|2023-10-27 02:50:00|17286.3|17281.3|17260.3|17255.3|17296.3|17291.3|17251.8|17246.8|1778
1698375300000|2023-10-27 02:55:00|17260.8|17255.8|17253.8|17248.8|17274.8|17269.8|17249.8|17244.8|897
1698375600000|2023-10-27 03:00:00|17254.3|17249.3|17248.8|17243.8|17270.3|17265.3|17230.8|17225.8|1596
1698375900000|2023-10-27 03:05:00|17249.3|17244.3|17209.8|17204.8|17249.8|17244.8|17208.3|17203.3|1394
1698376200000|2023-10-27 03:10:00|17209.3|17204.3|17196.8|17191.8|17209.3|17204.3|17185.8|17180.8|1867
1698376500000|2023-10-27 03:15:00|17196.3|17191.3|17170.8|17165.8|17202.3|17197.3|17170.8|17165.8|915
1698376800000|2023-10-27 03:20:00|17169.8|17164.8|17180.8|17175.8|17184.3|17179.3|17155.8|17150.8|906
1698377100000|2023-10-27 03:25:00|17182.3|17177.3|17204.3|17199.3|17205.3|17200.3|17177.3|17172.3|560
1698377400000|2023-10-27 03:30:00|17204.8|17199.8|17201.3|17196.3|17210.3|17205.3|17195.8|17190.8|455
1698377700000|2023-10-27 03:35:00|17200.8|17195.8|17215.3|17210.3|17216.3|17211.3|17198.3|17193.3|427
1698378000000|2023-10-27 03:40:00|17215.8|17210.8|17211.8|17206.8|17215.8|17210.8|17203.8|17198.8|368
1698378300000|2023-10-27 03:45:00|17212.3|17207.3|17214.8|17209.8|17218.3|17213.3|17206.8|17201.8|327
1698378600000|2023-10-27 03:50:00|17214.3|17209.3|17213.3|17208.3|17215.8|17210.8|17206.8|17201.8|208
1698378900000|2023-10-27 03:55:00|17213.8|17208.8|17214.3|17209.3|17216.8|17211.8|17206.8|17201.8|398
1698379200000|2023-10-27 04:00:00|17224.8|17194.8|17223|17193|17226.4|17196.4|17223|17193|0
1698379500000|2023-10-27 04:05:00|17222.6|17192.6|17224.2|17194.2|17224.8|17194.8|17222|17192|0
1698379800000|2023-10-27 04:10:00|17224.8|17194.8|17223.1|17193.1|17224.8|17194.8|17221.6|17191.6|0
1698380100000|2023-10-27 04:15:00|17223.7|17193.7|17224.8|17194.8|17224.8|17194.8|17222.2|17192.2|0
1698380400000|2023-10-27 04:20:00|17224.5|17194.5|17224.4|17194.4|17224.8|17194.8|17223.2|17193.2|0
1698380700000|2023-10-27 04:25:00|17225|17195|17222.2|17192.2|17225.6|17195.6|17222.2|17192.2|0
1698381000000|2023-10-27 04:30:00|17222.8|17192.8|17224|17194|17224.3|17194.3|17222.8|17192.8|0
1698381300000|2023-10-27 04:35:00|17224.3|17194.3|17228.8|17198.8|17228.8|17198.8|17224|17194|0
1698381600000|2023-10-27 04:40:00|17229.1|17199.1|17229.4|17199.4|17230.1|17200.1|17228.2|17198.2|0
1698381900000|2023-10-27 04:45:00|17228.7|17198.7|17227.8|17197.8|17228.7|17198.7|17226.6|17196.6|0
1698382200000|2023-10-27 04:50:00|17227.5|17197.5|17228.7|17198.7|17228.7|17198.7|17226.6|17196.6|0
1698382500000|2023-10-27 04:55:00|17228.1|17198.1|17231.4|17201.4|17232.7|17202.7|17227.8|17197.8|27
1698382800000|2023-10-27 05:00:00|17230.8|17200.8|17242.3|17237.3|17243.3|17238.3|17203.8|17198.8|1366
1698383100000|2023-10-27 05:05:00|17242.8|17237.8|17230.3|17225.3|17243.8|17238.8|17215.3|17210.3|722
1698383400000|2023-10-27 05:10:00|17230.8|17225.8|17269.3|17264.3|17271.8|17266.8|17230.3|17225.3|1252
1698383700000|2023-10-27 05:15:00|17268.8|17263.8|17292.3|17287.3|17298.8|17293.8|17263.8|17258.8|777
1698384000000|2023-10-27 05:20:00|17292.8|17287.8|17283.3|17278.3|17298.8|17293.8|17277.8|17272.8|1169
1698384300000|2023-10-27 05:25:00|17284.3|17279.3|17304.8|17299.8|17308.8|17303.8|17276.8|17271.8|677
1698384600000|2023-10-27 05:30:00|17305.3|17300.3|17298.8|17293.8|17331.8|17326.8|17297.3|17292.3|963
1698384900000|2023-10-27 05:35:00|17299.3|17294.3|17321.8|17316.8|17326.8|17321.8|17293.8|17288.8|1009
1698385200000|2023-10-27 05:40:00|17322.3|17317.3|17341.8|17336.8|17345.3|17340.3|17308.8|17303.8|1897
1698385500000|2023-10-27 05:45:00|17341.3|17336.3|17390.8|17385.8|17416.8|17411.8|17341.3|17336.3|2229
1698385800000|2023-10-27 05:50:00|17389.3|17384.3|17460.8|17455.8|17465.3|17460.3|17385.8|17380.8|1924
1698386100000|2023-10-27 05:55:00|17458.8|17453.8|17468.3|17463.3|17476.3|17471.3|17436.3|17431.3|1610
1698386400000|2023-10-27 06:00:00|17466.3|17461.3|17482.8|17477.8|17495.8|17490.8|17461.8|17456.8|1287
1698386700000|2023-10-27 06:05:00|17483.3|17478.3|17495.3|17490.3|17509.8|17504.8|17469.8|17464.8|1222
1698387000000|2023-10-27 06:10:00|17494.8|17489.8|17464.3|17459.3|17498.8|17493.8|17460.8|17455.8|1276
1698387300000|2023-10-27 06:15:00|17463.8|17458.8|17462.8|17457.8|17467.3|17462.3|17436.8|17431.8|1433
1698387600000|2023-10-27 06:20:00|17463.3|17458.3|17450.3|17445.3|17471.8|17466.8|17444.3|17439.3|935
1698387900000|2023-10-27 06:25:00|17452.3|17447.3|17442.3|17437.3|17454.8|17449.8|17432.8|17427.8|617
1698388200000|2023-10-27 06:30:00|17442.8|17437.8|17418.8|17413.8|17447.8|17442.8|17411.3|17406.3|758
1698388500000|2023-10-27 06:35:00|17418.3|17413.3|17409.3|17404.3|17422.8|17417.8|17398.8|17393.8|922
1698388800000|2023-10-27 06:40:00|17408.8|17403.8|17413.3|17408.3|17419.8|17414.8|17404.3|17399.3|638
1698389100000|2023-10-27 06:45:00|17413.8|17408.8|17393.3|17388.3|17418.3|17413.3|17388.8|17383.8|645
1698389400000|2023-10-27 06:50:00|17392.3|17387.3|17396.8|17391.8|17409.3|17404.3|17391.3|17386.3|576
1698389700000|2023-10-27 06:55:00|17397.3|17392.3|17414.8|17409.8|17424.3|17419.3|17394.8|17389.8|614
1698390000000|2023-10-27 07:00:00|17414.3|17409.3|17378.3|17373.3|17415.3|17410.3|17373.8|17368.8|1003
1698390300000|2023-10-27 07:05:00|17377.8|17372.8|17365.3|17360.3|17378.8|17373.8|17360.8|17355.8|683
1698390600000|2023-10-27 07:10:00|17364.8|17359.8|17349.8|17344.8|17373.8|17368.8|17347.3|17342.3|744
1698390900000|2023-10-27 07:15:00|17350.3|17345.3|17368.8|17363.8|17373.3|17368.3|17347.8|17342.8|386
1698391200000|2023-10-27 07:20:00|17369.3|17364.3|17364.8|17359.8|17370.8|17365.8|17355.8|17350.8|2522
1698391500000|2023-10-27 07:25:00|17364.3|17359.3|17362.3|17357.3|17369.3|17364.3|17357.3|17352.3|401
1698391800000|2023-10-27 07:30:00|17360.3|17355.3|17373.8|17368.8|17376.3|17371.3|17353.8|17348.8|902
1698392100000|2023-10-27 07:35:00|17374.3|17369.3|17387.3|17382.3|17389.3|17384.3|17363.3|17358.3|1108
1698392400000|2023-10-27 07:40:00|17386.8|17381.8|17402.8|17397.8|17402.8|17397.8|17383.3|17378.3|1075
1698392700000|2023-10-27 07:45:00|17402.3|17397.3|17394.3|17389.3|17402.8|17397.8|17392.3|17387.3|775
1698393000000|2023-10-27 07:50:00|17393.3|17388.3|17399.3|17394.3|17402.3|17397.3|17389.3|17384.3|1225
1698393300000|2023-10-27 07:55:00|17398.8|17393.8|17403.8|17398.8|17414.3|17409.3|17393.3|17388.3|1542
1698393600000|2023-10-27 08:00:00|17404.8|17399.8|17386.3|17381.3|17404.8|17399.8|17377.3|17372.3|1670
1698393900000|2023-10-27 08:05:00|17386.8|17381.8|17391.3|17386.3|17398.3|17393.3|17385.3|17380.3|1388
1698394200000|2023-10-27 08:10:00|17392.3|17387.3|17398.8|17393.8|17399.8|17394.8|17385.8|17380.8|3810
1698394500000|2023-10-27 08:15:00|17398.3|17393.3|17413.8|17408.8|17414.3|17409.3|17394.3|17389.3|812
1698394800000|2023-10-27 08:20:00|17413.3|17408.3|17395.3|17390.3|17416.8|17411.8|17394.3|17389.3|768
1698395100000|2023-10-27 08:25:00|17393.8|17388.8|17402.8|17397.8|17413.8|17408.8|17382.8|17377.8|846
1698395400000|2023-10-27 08:30:00|17413.8|17383.8|17422.3|17392.3|17423|17393|17413.2|17383.2|0
1698395700000|2023-10-27 08:35:00|17422.9|17392.9|17429.1|17399.1|17429.1|17399.1|17421.4|17391.4|0
1698396000000|2023-10-27 08:40:00|17428.5|17398.5|17440.1|17410.1|17441|17411|17426.3|17396.3|0
1698396300000|2023-10-27 08:45:00|17439.8|17409.8|17434.3|17404.3|17440.1|17410.1|17434.3|17404.3|0
1698396600000|2023-10-27 08:50:00|17434.6|17404.6|17437.6|17407.6|17439.1|17409.1|17434.6|17404.6|0
1698396900000|2023-10-27 08:55:00|17438.2|17408.2|17442.8|17412.8|17445.3|17415.3|17436.1|17406.1|0
1698397200000|2023-10-27 09:00:00|17443.4|17413.4|17441.3|17411.3|17445.6|17415.6|17438.8|17408.8|0
1698397500000|2023-10-27 09:05:00|17441.9|17411.9|17443.1|17413.1|17444.9|17414.9|17440.1|17410.1|0
1698397800000|2023-10-27 09:10:00|17443.7|17413.7|17432.4|17402.4|17444|17414|17431.2|17401.2|0
1698398100000|2023-10-27 09:15:00|17407.3|17399.3|17413.8|17405.8|17423.8|17415.8|17407.3|17399.3|2326
1698398400000|2023-10-27 09:20:00|17413.3|17405.3|17413.3|17405.3|17421.3|17413.3|17407.8|17399.8|473
1698398700000|2023-10-27 09:25:00|17412.8|17404.8|17410.3|17402.3|17418.8|17410.8|17408.8|17400.8|103
1698399000000|2023-10-27 09:30:00|17406.3|17398.3|17409.8|17401.8|17412.3|17404.3|17404.3|17396.3|57
1698399300000|2023-10-27 09:35:00|17410.3|17402.3|17408.3|17400.3|17413.8|17405.8|17401.8|17393.8|200
1698399600000|2023-10-27 09:40:00|17407.8|17399.8|17406.8|17398.8|17413.3|17405.3|17404.8|17396.8|77
1698399900000|2023-10-27 09:45:00|17406.3|17398.3|17415.3|17407.3|17415.8|17407.8|17406.3|17398.3|239
1698400200000|2023-10-27 09:50:00|17415.8|17407.8|17415.8|17407.8|17417.3|17409.3|17407.8|17399.8|55
1698400500000|2023-10-27 09:55:00|17415.3|17407.3|17420.8|17412.8|17422.8|17414.8|17412.3|17404.3|65
1698400800000|2023-10-27 10:00:00|17420.3|17412.3|17428.8|17420.8|17429.8|17421.8|17419.3|17411.3|116
1698401100000|2023-10-27 10:05:00|17428.3|17420.3|17428.3|17420.3|17429.8|17421.8|17422.3|17414.3|112
1698401400000|2023-10-27 10:10:00|17427.8|17419.8|17433.8|17425.8|17434.8|17426.8|17426.3|17418.3|77
1698401700000|2023-10-27 10:15:00|17433.3|17425.3|17427.8|17419.8|17433.3|17425.3|17425.8|17417.8|46
1698402000000|2023-10-27 10:20:00|17429.3|17421.3|17407.8|17399.8|17431.3|17423.3|17407.8|17399.8|122
1698402300000|2023-10-27 10:25:00|17406.3|17398.3|17398.3|17390.3|17407.3|17399.3|17395.3|17387.3|150
1698402600000|2023-10-27 10:30:00|17397.8|17389.8|17396.8|17388.8|17399.3|17391.3|17392.8|17384.8|64
1698402900000|2023-10-27 10:35:00|17397.3|17389.3|17396.8|17388.8|17400.8|17392.8|17394.3|17386.3|185
1698403200000|2023-10-27 10:40:00|17398.3|17390.3|17413.3|17405.3|17413.3|17405.3|17396.8|17388.8|99
1698403500000|2023-10-27 10:45:00|17413.8|17405.8|17411.8|17403.8|17416.8|17408.8|17409.3|17401.3|70
1698403800000|2023-10-27 10:50:00|17413.3|17405.3|17408.3|17400.3|17414.3|17406.3|17405.8|17397.8|44
1698404100000|2023-10-27 10:55:00|17409.3|17401.3|17399.8|17391.8|17412.3|17404.3|17399.8|17391.8|165
1698404400000|2023-10-27 11:00:00|17400.3|17392.3|17394.8|17386.8|17403.8|17395.8|17393.3|17385.3|97
1698404700000|2023-10-27 11:05:00|17395.8|17387.8|17383.3|17375.3|17395.8|17387.8|17383.3|17375.3|71
1698405000000|2023-10-27 11:10:00|17382.8|17374.8|17376.8|17368.8|17386.3|17378.3|17372.3|17364.3|76
1698405300000|2023-10-27 11:15:00|17376.3|17368.3|17366.8|17358.8|17377.3|17369.3|17364.8|17356.8|74
1698405600000|2023-10-27 11:20:00|17367.3|17359.3|17369.3|17361.3|17372.8|17364.8|17366.3|17358.3|49
1698405900000|2023-10-27 11:25:00|17368.8|17360.8|17361.3|17353.3|17370.8|17362.8|17360.3|17352.3|91
1698406200000|2023-10-27 11:30:00|17360.8|17352.8|17362.8|17354.8|17363.8|17355.8|17347.8|17339.8|156
1698406500000|2023-10-27 11:35:00|17363.3|17355.3|17339.3|17331.3|17364.3|17356.3|17338.8|17330.8|79
1698406800000|2023-10-27 11:40:00|17338.8|17330.8|17340.8|17332.8|17342.8|17334.8|17334.8|17326.8|59
1698407100000|2023-10-27 11:45:00|17341.3|17333.3|17348.8|17340.8|17351.8|17343.8|17341.3|17333.3|130
1698407400000|2023-10-27 11:50:00|17349.3|17341.3|17349.3|17341.3|17353.3|17345.3|17348.3|17340.3|89
1698407700000|2023-10-27 11:55:00|17349.8|17341.8|17356.3|17348.3|17357.8|17349.8|17349.3|17341.3|47
1698408000000|2023-10-27 12:00:00|17356.8|17348.8|17350.8|17342.8|17357.8|17349.8|17347.8|17339.8|94
1698408300000|2023-10-27 12:05:00|17351.8|17343.8|17364.8|17356.8|17364.8|17356.8|17351.8|17343.8|141
1698408600000|2023-10-27 12:10:00|17365.3|17357.3|17362.3|17354.3|17367.3|17359.3|17357.3|17349.3|82
1698408900000|2023-10-27 12:15:00|17361.8|17353.8|17363.3|17355.3|17371.3|17363.3|17361.8|17353.8|41
1698409200000|2023-10-27 12:20:00|17364.8|17356.8|17370.3|17362.3|17372.8|17364.8|17363.3|17355.3|47
1698409500000|2023-10-27 12:25:00|17369.8|17361.8|17363.8|17355.8|17372.8|17364.8|17362.3|17354.3|60
1698409800000|2023-10-27 12:30:00|17363.3|17355.3|17367.3|17359.3|17371.3|17363.3|17353.3|17345.3|86
1698410100000|2023-10-27 12:35:00|17366.3|17358.3|17360.8|17352.8|17366.3|17358.3|17353.8|17345.8|55
1698410400000|2023-10-27 12:40:00|17361.3|17353.3|17355.3|17347.3|17362.3|17354.3|17349.3|17341.3|50
1698410700000|2023-10-27 12:45:00|17354.8|17346.8|17378.8|17370.8|17382.3|17374.3|17352.8|17344.8|210
1698411000000|2023-10-27 12:50:00|17377.3|17369.3|17398.3|17390.3|17403.8|17395.8|17375.3|17367.3|239
1698411300000|2023-10-27 12:55:00|17399.8|17391.8|17387.3|17379.3|17399.8|17391.8|17385.8|17377.8|89
1698411600000|2023-10-27 13:00:00|17386.8|17378.8|17407.3|17399.3|17409.3|17401.3|17385.3|17377.3|67
1698411900000|2023-10-27 13:05:00|17407.8|17399.8|17401.8|17393.8|17411.8|17403.8|17397.3|17389.3|94
1698412200000|2023-10-27 13:10:00|17401.3|17393.3|17382.8|17374.8|17401.3|17393.3|17382.8|17374.8|40
1698412500000|2023-10-27 13:15:00|17383.3|17375.3|17369.3|17361.3|17387.8|17379.8|17369.3|17361.3|52
1698412800000|2023-10-27 13:20:00|17369.8|17361.8|17382.3|17374.3|17385.3|17377.3|17366.8|17358.8|62
1698413100000|2023-10-27 13:25:00|17381.8|17373.8|17381.3|17373.3|17392.3|17384.3|17380.3|17372.3|82
1698413400000|2023-10-27 13:30:00|17382.3|17374.3|17362.3|17354.3|17411.3|17403.3|17347.3|17339.3|346
1698413700000|2023-10-27 13:35:00|17361.8|17353.8|17343.8|17335.8|17366.3|17358.3|17339.3|17331.3|153
1698414000000|2023-10-27 13:40:00|17344.3|17336.3|17322.3|17314.3|17346.8|17338.8|17319.8|17311.8|366
1698414300000|2023-10-27 13:45:00|17321.8|17313.8|17288.8|17280.8|17329.3|17321.3|17282.3|17274.3|317
1698414600000|2023-10-27 13:50:00|17288.3|17280.3|17317.3|17309.3|17323.8|17315.8|17287.8|17279.8|230
1698414900000|2023-10-27 13:55:00|17317.8|17309.8|17315.8|17307.8|17325.3|17317.3|17314.8|17306.8|96
1698415200000|2023-10-27 14:00:00|17316.8|17308.8|17303.8|17295.8|17316.8|17308.8|17277.8|17269.8|352
1698415500000|2023-10-27 14:05:00|17302.3|17294.3|17317.3|17309.3|17320.3|17312.3|17299.3|17291.3|155
1698415800000|2023-10-27 14:10:00|17317.8|17309.8|17341.3|17333.3|17345.8|17337.8|17317.8|17309.8|209
1698416100000|2023-10-27 14:15:00|17340.8|17332.8|17300.8|17292.8|17341.8|17333.8|17299.8|17291.8|149
1698416400000|2023-10-27 14:20:00|17301.3|17293.3|17298.3|17290.3|17315.8|17307.8|17297.8|17289.8|203
1698416700000|2023-10-27 14:25:00|17297.8|17289.8|17288.3|17280.3|17298.8|17290.8|17281.8|17273.8|172
1698417000000|2023-10-27 14:30:00|17287.8|17279.8|17280.8|17272.8|17293.3|17285.3|17278.3|17270.3|127
1698417300000|2023-10-27 14:35:00|17281.3|17273.3|17268.3|17260.3|17290.3|17282.3|17266.8|17258.8|199
1698417600000|2023-10-27 14:40:00|17268.8|17260.8|17250.3|17242.3|17269.8|17261.8|17245.3|17237.3|213
1698417900000|2023-10-27 14:45:00|17249.3|17241.3|17245.8|17237.8|17257.8|17249.8|17234.8|17226.8|221
1698418200000|2023-10-27 14:50:00|17246.3|17238.3|17259.3|17251.3|17259.8|17251.8|17241.8|17233.8|205
1698418500000|2023-10-27 14:55:00|17259.8|17251.8|17253.8|17245.8|17267.8|17259.8|17252.8|17244.8|104
1698418800000|2023-10-27 15:00:00|17254.3|17246.3|17249.3|17241.3|17257.8|17249.8|17246.3|17238.3|103
1698419100000|2023-10-27 15:05:00|17248.8|17240.8|17258.8|17250.8|17264.3|17256.3|17248.3|17240.3|94
1698419400000|2023-10-27 15:10:00|17259.3|17251.3|17253.3|17245.3|17260.8|17252.8|17246.8|17238.8|78
1698419700000|2023-10-27 15:15:00|17252.8|17244.8|17256.8|17248.8|17263.3|17255.3|17251.3|17243.3|192
1698420000000|2023-10-27 15:20:00|17257.3|17249.3|17259.3|17251.3|17262.8|17254.8|17251.8|17243.8|71
1698420300000|2023-10-27 15:25:00|17259.8|17251.8|17251.3|17243.3|17261.8|17253.8|17250.8|17242.8|81
1698420600000|2023-10-27 15:30:00|17250.8|17242.8|17229.8|17221.8|17251.3|17243.3|17229.3|17221.3|109
1698420900000|2023-10-27 15:35:00|17230.3|17222.3|17238.8|17230.8|17240.8|17232.8|17228.8|17220.8|77
1698421200000|2023-10-27 15:40:00|17239.3|17231.3|17235.8|17227.8|17244.8|17236.8|17235.8|17227.8|36
1698421500000|2023-10-27 15:45:00|17235.3|17227.3|17232.3|17224.3|17236.3|17228.3|17230.3|17222.3|66
1698421800000|2023-10-27 15:50:00|17231.8|17223.8|17229.8|17221.8|17238.8|17230.8|17228.8|17220.8|51
1698422100000|2023-10-27 15:55:00|17230.3|17222.3|17238.3|17230.3|17239.8|17231.8|17229.8|17221.8|96
1698422400000|2023-10-27 16:00:00|17237.3|17229.3|17226.8|17218.8|17238.3|17230.3|17214.8|17206.8|112
1698422700000|2023-10-27 16:05:00|17227.3|17219.3|17236.3|17228.3|17238.3|17230.3|17226.3|17218.3|50
1698423000000|2023-10-27 16:10:00|17235.8|17227.8|17237.3|17229.3|17243.3|17235.3|17231.3|17223.3|65
1698423300000|2023-10-27 16:15:00|17236.8|17228.8|17240.3|17232.3|17241.8|17233.8|17232.3|17224.3|32
1698423600000|2023-10-27 16:20:00|17239.8|17231.8|17230.3|17222.3|17240.3|17232.3|17229.8|17221.8|26
1698423900000|2023-10-27 16:25:00|17229.8|17221.8|17229.8|17221.8|17230.3|17222.3|17217.8|17209.8|68
1698424200000|2023-10-27 16:30:00|17230.3|17222.3|17224.8|17216.8|17230.3|17222.3|17222.3|17214.3|44
1698424500000|2023-10-27 16:35:00|17226.3|17218.3|17230.3|17222.3|17230.3|17222.3|17220.8|17212.8|26
1698424800000|2023-10-27 16:40:00|17229.8|17221.8|17231.3|17223.3|17232.8|17224.8|17227.3|17219.3|51
1698425100000|2023-10-27 16:45:00|17230.8|17222.8|17226.8|17218.8|17232.8|17224.8|17222.3|17214.3|22
1698425400000|2023-10-27 16:50:00|17227.3|17219.3|17230.3|17222.3|17232.3|17224.3|17219.8|17211.8|59
1698425700000|2023-10-27 16:55:00|17230.8|17222.8|17234.3|17226.3|17235.3|17227.3|17227.3|17219.3|53
1698426000000|2023-10-27 17:00:00|17234.8|17226.8|17228.8|17220.8|17240.3|17232.3|17228.8|17220.8|59
1698426300000|2023-10-27 17:05:00|17228.3|17220.3|17216.8|17208.8|17228.3|17220.3|17209.8|17201.8|145
1698426600000|2023-10-27 17:10:00|17216.3|17208.3|17204.3|17196.3|17217.3|17209.3|17198.8|17190.8|94
1698426900000|2023-10-27 17:15:00|17204.8|17196.8|17202.3|17194.3|17208.8|17200.8|17193.3|17185.3|101
1698427200000|2023-10-27 17:20:00|17201.8|17193.8|17199.8|17191.8|17203.8|17195.8|17192.8|17184.8|43
1698427500000|2023-10-27 17:25:00|17199.3|17191.3|17203.8|17195.8|17210.8|17202.8|17196.3|17188.3|34
1698427800000|2023-10-27 17:30:00|17204.3|17196.3|17201.8|17193.8|17204.3|17196.3|17196.8|17188.8|45
1698428100000|2023-10-27 17:35:00|17202.3|17194.3|17200.8|17192.8|17205.3|17197.3|17195.3|17187.3|44
1698428400000|2023-10-27 17:40:00|17200.3|17192.3|17211.8|17203.8|17217.3|17209.3|17195.3|17187.3|111
1698428700000|2023-10-27 17:45:00|17212.3|17204.3|17202.8|17194.8|17213.3|17205.3|17200.8|17192.8|76
1698429000000|2023-10-27 17:50:00|17203.3|17195.3|17208.3|17200.3|17214.8|17206.8|17203.3|17195.3|145
1698429300000|2023-10-27 17:55:00|17208.8|17200.8|17203.8|17195.8|17212.8|17204.8|17203.3|17195.3|242
1698429600000|2023-10-27 18:00:00|17202.8|17194.8|17210.8|17202.8|17211.3|17203.3|17201.8|17193.8|120
1698429900000|2023-10-27 18:05:00|17210.3|17202.3|17207.3|17199.3|17211.8|17203.8|17202.3|17194.3|223
1698430200000|2023-10-27 18:10:00|17207.8|17199.8|17203.3|17195.3|17209.8|17201.8|17201.8|17193.8|43
1698430500000|2023-10-27 18:15:00|17202.8|17194.8|17193.8|17185.8|17209.8|17201.8|17192.8|17184.8|88
1698430800000|2023-10-27 18:20:00|17193.3|17185.3|17200.3|17192.3|17201.3|17193.3|17185.8|17177.8|51
1698431100000|2023-10-27 18:25:00|17199.3|17191.3|17191.3|17183.3|17204.8|17196.8|17189.3|17181.3|40
1698431400000|2023-10-27 18:30:00|17190.8|17182.8|17192.3|17184.3|17200.8|17192.8|17188.3|17180.3|58
1698431700000|2023-10-27 18:35:00|17192.8|17184.8|17195.8|17187.8|17201.3|17193.3|17191.8|17183.8|33
1698432000000|2023-10-27 18:40:00|17196.3|17188.3|17196.8|17188.8|17197.8|17189.8|17190.8|17182.8|43
1698432300000|2023-10-27 18:45:00|17196.3|17188.3|17201.3|17193.3|17214.3|17206.3|17196.3|17188.3|138
1698432600000|2023-10-27 18:50:00|17200.8|17192.8|17199.3|17191.3|17208.3|17200.3|17198.3|17190.3|131
1698432900000|2023-10-27 18:55:00|17199.8|17191.8|17191.2|17161.2|17201.3|17193.3|17175.3|17161|183
1698433200000|2023-10-27 19:00:00|17191.3|17161.3|17193|17163|17194.9|17164.9|17188.9|17158.9|0
1698433500000|2023-10-27 19:05:00|17193.1|17163.1|17202|17172|17203.5|17173.5|17192.5|17162.5|0
1698433800000|2023-10-27 19:10:00|17201.8|17171.8|17200.8|17170.8|17207.7|17177.7|17200.4|17170.4|0
1698434100000|2023-10-27 19:15:00|17200.7|17170.7|17206|17176|17207.7|17177.7|17200.2|17170.2|0
1698434400000|2023-10-27 19:20:00|17205.8|17175.8|17211.1|17181.1|17211.2|17181.2|17196.6|17166.6|0
1698434700000|2023-10-27 19:25:00|17211|17181|17219.7|17189.7|17219.7|17189.7|17211|17181|0
1698435000000|2023-10-27 19:30:00|17219.8|17189.8|17217.4|17187.4|17228.4|17198.4|17217.1|17187.1|0
1698435300000|2023-10-27 19:35:00|17215|17185|17188.8|17158.8|17217.4|17187.4|17185.6|17155.6|0
1698435600000|2023-10-27 19:40:00|17188.6|17158.6|17188.3|17158.3|17195.4|17165.4|17184.5|17154.5|0
1698435900000|2023-10-27 19:45:00|17188.4|17158.4|17209.5|17179.5|17211.8|17181.8|17188.1|17158.1|0
1698436200000|2023-10-27 19:50:00|17209|17179|17207.4|17177.4|17214.7|17184.7|17205.8|17175.8|0
1698436500000|2023-10-27 19:55:00|17207.6|17177.6|17220.3|17190.3|17222.1|17192.1|17205.8|17175.8|0
1698436800000|2023-10-27 20:00:00|17220.8|17190.8|17224.6|17194.6|17230.1|17200.1|17218.2|17188.2|0
1698437100000|2023-10-27 20:05:00|17223.9|17193.9|17219.2|17189.2|17223.9|17193.9|17218.6|17188.6|0
1698437400000|2023-10-27 20:10:00|17219.8|17189.8|17219.2|17189.2|17222.6|17192.6|17218.6|17188.6|0
1698437700000|2023-10-27 20:15:00|17219.8|17189.8|17221.4|17191.4|17222.6|17192.6|17218.6|17188.6|0
1698438000000|2023-10-27 20:20:00|17222.1|17192.1|17220.5|17190.5|17222.1|17192.1|17220.5|17190.5|0
1698438300000|2023-10-27 20:25:00|17220.2|17190.2|17219.8|17189.8|17221.2|17191.2|17219.8|17189.8|0
1698438600000|2023-10-27 20:30:00|17220.5|17190.5|17217.9|17187.9|17220.5|17190.5|17217.2|17187.2|0
1698438900000|2023-10-27 20:35:00|17220.3|17190.3|17220.5|17190.5|17220.5|17190.5|17220.3|17190.3|0
1698439200000|2023-10-27 20:40:00|17221.2|17191.2|17220.5|17190.5|17221.2|17191.2|17219.2|17189.2|0
1698439500000|2023-10-27 20:45:00|17219.3|17189.3|17217.4|17187.4|17219.9|17189.9|17217.4|17187.4|0
1698439800000|2023-10-27 20:50:00|17217.7|17187.7|17215.2|17185.2|17218|17188|17215.2|17185.2|0
1698440100000|2023-10-27 20:55:00|17215.4|17185.4|17210.2|17180.2|17215.5|17185.5|17209.5|17179.5|0
1698616800000|2023-10-29 22:00:00|17238.4|17208.4|17219.5|17189.5|17239.1|17209.1|17202.6|17172.6|0
1698617100000|2023-10-29 22:05:00|17222.8|17192.8|17231.9|17201.9|17233.7|17203.7|17222.4|17192.4|0
1698617400000|2023-10-29 22:10:00|17230.7|17200.7|17233.3|17203.3|17233.3|17203.3|17229.9|17199.9|0
1698617700000|2023-10-29 22:15:00|17233|17203|17253.9|17223.9|17253.9|17223.9|17229.2|17199.2|0
1698618000000|2023-10-29 22:20:00|17254.2|17224.2|17258.9|17228.9|17259.6|17229.6|17252.6|17222.6|0
1698618300000|2023-10-29 22:25:00|17260.1|17230.1|17266.3|17236.3|17267.1|17237.1|17259.6|17229.6|0
1698618600000|2023-10-29 22:30:00|17265.7|17235.7|17254.9|17224.9|17267.1|17237.1|17252.8|17222.8|0
1698618900000|2023-10-29 22:35:00|17255.5|17225.5|17257.9|17227.9|17261.1|17231.1|17255.5|17225.5|0
1698619200000|2023-10-29 22:40:00|17258.7|17228.7|17251.3|17221.3|17258.7|17228.7|17250.7|17220.7|0
1698619500000|2023-10-29 22:45:00|17251.6|17221.6|17258.2|17228.2|17258.2|17228.2|17250.7|17220.7|0
1698619800000|2023-10-29 22:50:00|17257.9|17227.9|17256.1|17226.1|17259.3|17229.3|17253.7|17223.7|0
1698620100000|2023-10-29 22:55:00|17255.8|17225.8|17258|17228|17258|17228|17253.7|17223.7|0
1698620400000|2023-10-29 23:00:00|17257.4|17227.4|17252.3|17222.3|17258.7|17228.7|17246.5|17216.5|0
1698620700000|2023-10-29 23:05:00|17252|17222|17248.9|17218.9|17252|17222|17244.7|17214.7|0
1698621000000|2023-10-29 23:10:00|17248.3|17218.3|17244.2|17214.2|17248.3|17218.3|17241.4|17211.4|0
1698621300000|2023-10-29 23:15:00|17243.9|17213.9|17246.3|17216.3|17246.3|17216.3|17243.5|17213.5|0
1698621600000|2023-10-29 23:20:00|17246.6|17216.6|17250.6|17220.6|17250.6|17220.6|17246.3|17216.3|0
1698621900000|2023-10-29 23:25:00|17250.3|17220.3|17249.1|17219.1|17250.6|17220.6|17247|17217|0
1698622200000|2023-10-29 23:30:00|17249.7|17219.7|17247|17217|17249.8|17219.8|17247|17217|0
1698622500000|2023-10-29 23:35:00|17247.6|17217.6|17237.1|17207.1|17247.7|17217.7|17236.8|17206.8|0
1698622800000|2023-10-29 23:40:00|17237.4|17207.4|17241.3|17211.3|17241.3|17211.3|17236.8|17206.8|0
1698623100000|2023-10-29 23:45:00|17241|17211|17242.1|17212.1|17242.8|17212.8|17239.9|17209.9|0
1698623400000|2023-10-29 23:50:00|17241.8|17211.8|17243.8|17213.8|17243.8|17213.8|17241.5|17211.5|0
1698623700000|2023-10-29 23:55:00|17243.5|17213.5|17241.5|17211.5|17243.8|17213.8|17240.9|17210.9|0
1698624000000|2023-10-30 00:00:00|17240.9|17210.9|17240.9|17210.9|17245|17215|17238.8|17208.8|0
1698624300000|2023-10-30 00:05:00|17241.5|17211.5|17250.6|17220.6|17250.7|17220.7|17240.9|17210.9|0
1698624600000|2023-10-30 00:10:00|17250|17220|17250.1|17220.1|17251.4|17221.4|17248.7|17218.7|0
1698624900000|2023-10-30 00:15:00|17249.4|17219.4|17251.6|17221.6|17254|17224|17248.5|17218.5|0
1698625200000|2023-10-30 00:20:00|17251.3|17221.3|17251.8|17221.8|17253|17223|17250.1|17220.1|0
1698625500000|2023-10-30 00:25:00|17251.2|17221.2|17242.1|17212.1|17251.5|17221.5|17241.9|17211.9|0
1698625800000|2023-10-30 00:30:00|17241.9|17211.9|17243.8|17213.8|17245.6|17215.6|17241.3|17211.3|0
1698626100000|2023-10-30 00:35:00|17244.1|17214.1|17241.3|17211.3|17244.2|17214.2|17239.8|17209.8|0
1698626400000|2023-10-30 00:40:00|17241.9|17211.9|17243.9|17213.9|17245.6|17215.6|17241.6|17211.6|0
1698626700000|2023-10-30 00:45:00|17244|17214|17247.4|17217.4|17247.4|17217.4|17241.9|17211.9|0
1698627000000|2023-10-30 00:50:00|17247.1|17217.1|17236.2|17206.2|17248.3|17218.3|17235.9|17205.9|0
1698627300000|2023-10-30 00:55:00|17236.5|17206.5|17256|17226|17256|17226|17235.9|17205.9|0
1698627600000|2023-10-30 01:00:00|17255.4|17225.4|17255.8|17225.8|17256|17226|17253|17223|0
1698627900000|2023-10-30 01:05:00|17256|17226|17249.5|17219.5|17256.7|17226.7|17248.9|17218.9|0
1698628200000|2023-10-30 01:10:00|17249.8|17219.8|17249.2|17219.2|17250.1|17220.1|17247.7|17217.7|0
1698628500000|2023-10-30 01:15:00|17247.1|17217.1|17226.8|17221.8|17247.1|17235.8|17211.3|17206.3|2793
1698628800000|2023-10-30 01:20:00|17228.8|17223.8|17230.8|17225.8|17243.8|17238.8|17219.8|17214.8|1140
1698629100000|2023-10-30 01:25:00|17231.3|17226.3|17228.3|17223.3|17238.8|17233.8|17222.8|17217.8|1160
1698629400000|2023-10-30 01:30:00|17228.8|17223.8|17309.8|17304.8|17325.3|17320.3|17228.8|17223.8|4708
1698629700000|2023-10-30 01:35:00|17308.8|17303.8|17336.8|17331.8|17378.3|17373.3|17307.3|17302.3|4488
1698630000000|2023-10-30 01:40:00|17336.3|17331.3|17370.8|17365.8|17383.3|17378.3|17331.8|17326.8|2398
1698630300000|2023-10-30 01:45:00|17371.8|17366.8|17327.8|17322.8|17391.3|17386.3|17320.3|17315.3|2319
1698630600000|2023-10-30 01:50:00|17326.8|17321.8|17354.3|17349.3|17382.8|17377.8|17314.3|17309.3|2192
1698630900000|2023-10-30 01:55:00|17353.3|17348.3|17361.3|17356.3|17372.3|17367.3|17333.3|17328.3|1585
1698631200000|2023-10-30 02:00:00|17360.8|17355.8|17352.8|17347.8|17408.3|17403.3|17336.8|17331.8|2724
1698631500000|2023-10-30 02:05:00|17352.3|17347.3|17310.8|17305.8|17352.3|17347.3|17310.8|17305.8|1944
1698631800000|2023-10-30 02:10:00|17311.8|17306.8|17275.8|17270.8|17311.8|17306.8|17269.8|17264.8|2301
1698632100000|2023-10-30 02:15:00|17276.3|17271.3|17286.3|17281.3|17310.8|17305.8|17266.8|17261.8|1748
1698632400000|2023-10-30 02:20:00|17285.3|17280.3|17288.8|17283.8|17316.3|17311.3|17283.3|17278.3|1201
1698632700000|2023-10-30 02:25:00|17288.3|17283.3|17265.8|17260.8|17311.8|17306.8|17258.3|17253.3|1588
1698633000000|2023-10-30 02:30:00|17264.8|17259.8|17253.3|17248.3|17284.8|17279.8|17253.3|17248.3|1774
1698633300000|2023-10-30 02:35:00|17253.8|17248.8|17269.8|17264.8|17281.8|17276.8|17248.3|17243.3|1129
1698633600000|2023-10-30 02:40:00|17269.3|17264.3|17275.8|17270.8|17294.8|17289.8|17268.3|17263.3|1205
1698633900000|2023-10-30 02:45:00|17276.3|17271.3|17299.8|17294.8|17309.8|17304.8|17275.8|17270.8|1018
1698634200000|2023-10-30 02:50:00|17299.3|17294.3|17299.8|17294.8|17315.8|17310.8|17290.8|17285.8|972
1698634500000|2023-10-30 02:55:00|17299.3|17294.3|17303.8|17298.8|17315.8|17310.8|17294.8|17289.8|761
1698634800000|2023-10-30 03:00:00|17303.3|17298.3|17310.3|17305.3|17325.3|17320.3|17297.8|17292.8|1110
1698635100000|2023-10-30 03:05:00|17310.8|17305.8|17282.8|17277.8|17320.8|17315.8|17269.8|17264.8|1419
1698635400000|2023-10-30 03:10:00|17281.8|17276.8|17303.3|17298.3|17322.3|17317.3|17281.8|17276.8|1103
1698635700000|2023-10-30 03:15:00|17302.8|17297.8|17307|17302|17324|17319|17298|17293|857
1698636000000|2023-10-30 03:20:00|17307.5|17302.5|17341|17336|17348|17343|17307.5|17302.5|1483
1698636300000|2023-10-30 03:25:00|17342|17337|17390|17385|17411.5|17406.5|17340|17335|2998
1698636600000|2023-10-30 03:30:00|17389|17384|17368|17363|17399.5|17394.5|17368|17363|1417
1698636900000|2023-10-30 03:35:00|17368.5|17363.5|17355.5|17350.5|17382|17377|17355.5|17350.5|1403
1698637200000|2023-10-30 03:40:00|17356|17351|17352.5|17347.5|17373.5|17368.5|17350.5|17345.5|600
1698637500000|2023-10-30 03:45:00|17353|17348|17354.5|17349.5|17367|17362|17353|17348|545
1698637800000|2023-10-30 03:50:00|17355|17350|17371.5|17366.5|17379.5|17374.5|17355|17350|691
1698638100000|2023-10-30 03:55:00|17370.5|17365.5|17366|17361|17375.5|17370.5|17362.5|17357.5|461
1698638400000|2023-10-30 04:00:00|17377.5|17347.5|17374.4|17344.4|17377.5|17347.5|17373.8|17343.8|0
1698638700000|2023-10-30 04:05:00|17374.1|17344.1|17370.6|17340.6|17374.1|17344.1|17370|17340|0
1698639000000|2023-10-30 04:10:00|17370.9|17340.9|17369|17339|17371.2|17341.2|17368.7|17338.7|0
1698639300000|2023-10-30 04:15:00|17369.3|17339.3|17369|17339|17369.7|17339.7|17368.1|17338.1|0
1698639600000|2023-10-30 04:20:00|17368.4|17338.4|17369.8|17339.8|17369.8|17339.8|17368.4|17338.4|0
1698639900000|2023-10-30 04:25:00|17369.5|17339.5|17383|17353|17383.6|17353.6|17368|17338|0
1698640200000|2023-10-30 04:30:00|17382.3|17352.3|17374.4|17344.4|17382.3|17352.3|17373.8|17343.8|0
1698640500000|2023-10-30 04:35:00|17373.8|17343.8|17378.6|17348.6|17378.6|17348.6|17370.7|17340.7|0
1698640800000|2023-10-30 04:40:00|17378.9|17348.9|17375.8|17345.8|17380|17350|17375.2|17345.2|0
1698641100000|2023-10-30 04:45:00|17376.1|17346.1|17376.1|17346.1|17376.1|17346.1|17375.2|17345.2|0
1698641400000|2023-10-30 04:50:00|17375.8|17345.8|17376.8|17346.8|17376.8|17346.8|17375.2|17345.2|0
1698641700000|2023-10-30 04:55:00|17376.4|17346.4|17374.6|17344.6|17376.4|17346.4|17374.6|17344.6|11
1698642000000|2023-10-30 05:00:00|17375.2|17345.2|17341|17336|17375.5|17370.5|17338|17333|1604
1698642300000|2023-10-30 05:05:00|17342.5|17337.5|17310.5|17305.5|17347.5|17342.5|17310|17305|1367
1698642600000|2023-10-30 05:10:00|17310|17305|17317|17312|17338|17333|17309.5|17304.5|972
1698642900000|2023-10-30 05:15:00|17318|17313|17339|17334|17348|17343|17318|17313|1001
1698643200000|2023-10-30 05:20:00|17338.5|17333.5|17336|17331|17355.5|17350.5|17325|17320|926
1698643500000|2023-10-30 05:25:00|17336.5|17331.5|17329|17324|17367|17362|17329|17324|1060
1698643800000|2023-10-30 05:30:00|17328.5|17323.5|17340.5|17335.5|17344|17339|17317|17312|918
1698644100000|2023-10-30 05:35:00|17340|17335|17341|17336|17352.5|17347.5|17335.5|17330.5|641
1698644400000|2023-10-30 05:40:00|17340.5|17335.5|17331|17326|17351.5|17346.5|17328|17323|517
1698644700000|2023-10-30 05:45:00|17331.5|17326.5|17325|17320|17344|17339|17319.5|17314.5|636
1698645000000|2023-10-30 05:50:00|17325.5|17320.5|17326|17321|17342.5|17337.5|17324|17319|544
1698645300000|2023-10-30 05:55:00|17327|17322|17333.5|17328.5|17341.5|17336.5|17324.5|17319.5|495
1698645600000|2023-10-30 06:00:00|17334|17329|17356|17351|17371|17366|17333|17328|952
1698645900000|2023-10-30 06:05:00|17357.5|17352.5|17325|17320|17358|17353|17323|17318|1024
1698646200000|2023-10-30 06:10:00|17324.5|17319.5|17347|17342|17360|17355|17324.5|17319.5|735
1698646500000|2023-10-30 06:15:00|17345|17340|17349.5|17344.5|17369.5|17364.5|17345|17340|792
1698646800000|2023-10-30 06:20:00|17349|17344|17358|17353|17367|17362|17347.5|17342.5|762
1698647100000|2023-10-30 06:25:00|17359|17354|17367|17362|17373.5|17368.5|17358|17353|946
1698647400000|2023-10-30 06:30:00|17367.5|17362.5|17351|17346|17376|17371|17347|17342|663
1698647700000|2023-10-30 06:35:00|17352|17347|17354.5|17349.5|17361|17356|17349.5|17344.5|1088
1698648000000|2023-10-30 06:40:00|17355|17350|17365|17360|17374.5|17369.5|17354|17349|652
1698648300000|2023-10-30 06:45:00|17364.5|17359.5|17364|17359|17377.5|17372.5|17357.5|17352.5|695
1698648600000|2023-10-30 06:50:00|17365|17360|17368|17363|17379|17374|17359.5|17354.5|656
1698648900000|2023-10-30 06:55:00|17369|17364|17373|17368|17386.5|17381.5|17366.5|17361.5|622
1698649200000|2023-10-30 07:00:00|17372.5|17367.5|17395|17390|17403.5|17398.5|17372.5|17367.5|1081
1698649500000|2023-10-30 07:05:00|17394|17389|17382.5|17377.5|17405|17400|17381.5|17376.5|897
1698649800000|2023-10-30 07:10:00|17383|17378|17377|17372|17385.5|17380.5|17370.5|17365.5|679
1698650100000|2023-10-30 07:15:00|17378|17373|17370|17365|17382|17377|17367|17362|618
1698650400000|2023-10-30 07:20:00|17370.5|17365.5|17366.5|17361.5|17375.5|17370.5|17355|17350|652
1698650700000|2023-10-30 07:25:00|17367|17362|17376|17371|17382|17377|17364.5|17359.5|552
1698651000000|2023-10-30 07:30:00|17376.5|17371.5|17395.5|17390.5|17399|17394|17376|17371|850
1698651300000|2023-10-30 07:35:00|17395|17390|17381.5|17376.5|17396.5|17391.5|17381.5|17376.5|633
1698651600000|2023-10-30 07:40:00|17380.5|17375.5|17373|17368|17389|17384|17370.5|17365.5|687
1698651900000|2023-10-30 07:45:00|17374|17369|17395.5|17390.5|17401.5|17396.5|17372.5|17367.5|876
1698652200000|2023-10-30 07:50:00|17396|17391|17395|17390|17406.5|17401.5|17391.5|17386.5|1012
1698652500000|2023-10-30 07:55:00|17395.5|17390.5|17410.5|17405.5|17415.5|17410.5|17393.5|17388.5|1427
1698652800000|2023-10-30 08:00:00|17411|17406|17420|17415|17430|17425|17406.5|17401.5|1365
1698653100000|2023-10-30 08:05:00|17419.5|17414.5|17428|17423|17438|17433|17416.5|17411.5|1997
1698653400000|2023-10-30 08:10:00|17430|17425|17453.5|17448.5|17454|17449|17426.5|17421.5|1211
1698653700000|2023-10-30 08:15:00|17453|17448|17466|17461|17473.5|17468.5|17450.5|17445.5|1589
1698654000000|2023-10-30 08:20:00|17466.5|17461.5|17439|17434|17481.5|17476.5|17433.5|17428.5|1063
1698654300000|2023-10-30 08:25:00|17441.5|17436.5|17457.5|17452.5|17463|17458|17433|17428|936
1698654600000|2023-10-30 08:30:00|17464|17434|17452|17422|17464.3|17434.3|17452|17422|1
1698654900000|2023-10-30 08:35:00|17452.6|17422.6|17435.7|17405.7|17455.1|17425.1|17434.9|17404.9|0
1698655200000|2023-10-30 08:40:00|17436.4|17406.4|17428.7|17398.7|17439.1|17409.1|17428.1|17398.1|200
1698655500000|2023-10-30 08:45:00|17429|17399|17424.5|17394.5|17431.1|17401.1|17422.7|17392.7|0
1698655800000|2023-10-30 08:50:00|17424.2|17394.2|17432.3|17402.3|17432.6|17402.6|17422.9|17392.9|0
1698656100000|2023-10-30 08:55:00|17432.6|17402.6|17432.9|17402.9|17435.9|17405.9|17430.1|17400.1|0
1698656400000|2023-10-30 09:00:00|17432.5|17402.5|17444|17414|17444|17414|17431.6|17401.6|0
1698656700000|2023-10-30 09:05:00|17443.7|17413.7|17457.8|17427.8|17460.3|17430.3|17443.1|17413.1|0
1698657000000|2023-10-30 09:10:00|17458.4|17428.4|17461.5|17431.5|17462.4|17432.4|17456.7|17426.7|0
1698657300000|2023-10-30 09:15:00|17470.5|17462.5|17536.5|17528.5|17541.5|17533.5|17469|17461|832
1698657600000|2023-10-30 09:20:00|17537|17529|17548|17540|17561.5|17553.5|17536.5|17528.5|391
1698657900000|2023-10-30 09:25:00|17548.5|17540.5|17529.5|17521.5|17549|17541|17512.5|17504.5|387
1698658200000|2023-10-30 09:30:00|17530|17522|17533.5|17525.5|17536|17528|17519.5|17511.5|308
1698658500000|2023-10-30 09:35:00|17534|17526|17534.5|17526.5|17541|17533|17514|17506|297
1698658800000|2023-10-30 09:40:00|17533|17525|17538.5|17530.5|17542|17534|17530.5|17522.5|285
1698659100000|2023-10-30 09:45:00|17538|17530|17561.5|17553.5|17563|17555|17538|17530|258
1698659400000|2023-10-30 09:50:00|17562|17554|17560.5|17552.5|17569|17561|17558|17550|248
1698659700000|2023-10-30 09:55:00|17561|17553|17553|17545|17563|17555|17546.5|17538.5|132
1698660000000|2023-10-30 10:00:00|17552|17544|17553|17545|17556|17548|17543|17535|129
1698660300000|2023-10-30 10:05:00|17553.5|17545.5|17558|17550|17563|17555|17553.5|17545.5|133
1698660600000|2023-10-30 10:10:00|17557.5|17549.5|17545|17537|17560|17552|17544.5|17536.5|129
1698660900000|2023-10-30 10:15:00|17544.5|17536.5|17545.5|17537.5|17552|17544|17544|17536|76
1698661200000|2023-10-30 10:20:00|17546|17538|17537|17529|17549.5|17541.5|17534|17526|130
1698661500000|2023-10-30 10:25:00|17538|17530|17534|17526|17543|17535|17531.5|17523.5|99
1698661800000|2023-10-30 10:30:00|17534.5|17526.5|17533.5|17525.5|17537|17529|17530|17522|85
1698662100000|2023-10-30 10:35:00|17534|17526|17541|17533|17546.5|17538.5|17533.5|17525.5|119
1698662400000|2023-10-30 10:40:00|17541.5|17533.5|17540|17532|17543|17535|17537|17529|101
1698662700000|2023-10-30 10:45:00|17540.5|17532.5|17536.5|17528.5|17543|17535|17532.5|17524.5|58
1698663000000|2023-10-30 10:50:00|17537.5|17529.5|17538.5|17530.5|17547|17539|17535|17527|82
1698663300000|2023-10-30 10:55:00|17539|17531|17536.5|17528.5|17544|17536|17535|17527|81
1698663600000|2023-10-30 11:00:00|17536|17528|17533|17525|17539|17531|17532|17524|79
1698663900000|2023-10-30 11:05:00|17533.5|17525.5|17517.5|17509.5|17534|17526|17517.5|17509.5|106
1698664200000|2023-10-30 11:10:00|17518|17510|17520.5|17512.5|17523.5|17515.5|17517.5|17509.5|81
1698664500000|2023-10-30 11:15:00|17521|17513|17530.5|17522.5|17535|17527|17521|17513|85
1698664800000|2023-10-30 11:20:00|17530|17522|17517|17509|17531|17523|17513.5|17505.5|81
1698665100000|2023-10-30 11:25:00|17518|17510|17518|17510|17526.5|17518.5|17514|17506|114
1698665400000|2023-10-30 11:30:00|17518.5|17510.5|17523.5|17515.5|17526.5|17518.5|17514.5|17506.5|66
1698665700000|2023-10-30 11:35:00|17524|17516|17531.5|17523.5|17532|17524|17522.5|17514.5|55
1698666000000|2023-10-30 11:40:00|17531|17523|17533|17525|17534|17526|17521|17513|106
1698666300000|2023-10-30 11:45:00|17533.5|17525.5|17532|17524|17538|17530|17526|17518|100
1698666600000|2023-10-30 11:50:00|17533|17525|17524.5|17516.5|17538.5|17530.5|17523|17515|167
1698666900000|2023-10-30 11:55:00|17525|17517|17526.5|17518.5|17529|17521|17523|17515|54
1698667200000|2023-10-30 12:00:00|17527|17519|17524|17516|17527.5|17519.5|17521|17513|193
1698667500000|2023-10-30 12:05:00|17524.5|17516.5|17520.5|17512.5|17526.5|17518.5|17517|17509|59
1698667800000|2023-10-30 12:10:00|17520|17512|17518.5|17510.5|17522.5|17514.5|17515|17507|30
1698668100000|2023-10-30 12:15:00|17519|17511|17528.5|17520.5|17531|17523|17519|17511|74
1698668400000|2023-10-30 12:20:00|17528|17520|17524|17516|17529.5|17521.5|17523|17515|121
1698668700000|2023-10-30 12:25:00|17523.5|17515.5|17514|17506|17523.5|17515.5|17510|17502|87
1698669000000|2023-10-30 12:30:00|17514.5|17506.5|17515|17507|17519.5|17511.5|17511|17503|114
1698669300000|2023-10-30 12:35:00|17514|17506|17504.5|17496.5|17514|17506|17504|17496|99
1698669600000|2023-10-30 12:40:00|17505|17497|17517|17509|17522.5|17514.5|17504.5|17496.5|83
1698669900000|2023-10-30 12:45:00|17516.5|17508.5|17506|17498|17523.5|17515.5|17506|17498|115
1698670200000|2023-10-30 12:50:00|17505.5|17497.5|17512.5|17504.5|17512.5|17504.5|17504|17496|108
1698670500000|2023-10-30 12:55:00|17512|17504|17516.5|17508.5|17518|17510|17508.5|17500.5|126
1698670800000|2023-10-30 13:00:00|17516|17508|17520|17512|17525|17517|17512|17504|193
1698671100000|2023-10-30 13:05:00|17521|17513|17511.5|17503.5|17524|17516|17508.5|17500.5|105
1698671400000|2023-10-30 13:10:00|17512|17504|17513|17505|17514.5|17506.5|17508.5|17500.5|80
1698671700000|2023-10-30 13:15:00|17513.5|17505.5|17515.5|17507.5|17516|17508|17505|17497|58
1698672000000|2023-10-30 13:20:00|17516|17508|17523|17515|17526|17518|17515.5|17507.5|85
1698672300000|2023-10-30 13:25:00|17523.5|17515.5|17519.5|17511.5|17526.5|17518.5|17519|17511|79
1698672600000|2023-10-30 13:30:00|17521.5|17513.5|17521|17513|17529.5|17521.5|17492.5|17484.5|871
1698672900000|2023-10-30 13:35:00|17521.5|17513.5|17479|17471|17527.5|17519.5|17474.5|17466.5|696
1698673200000|2023-10-30 13:40:00|17479.5|17471.5|17473|17465|17483.5|17475.5|17462.5|17454.5|625
1698673500000|2023-10-30 13:45:00|17473.5|17465.5|17462.5|17454.5|17477.5|17469.5|17457.5|17449.5|513
1698673800000|2023-10-30 13:50:00|17465|17457|17468.5|17460.5|17472|17464|17454.5|17446.5|305
1698674100000|2023-10-30 13:55:00|17469|17461|17442|17434|17471|17463|17436|17428|353
1698674400000|2023-10-30 14:00:00|17443.5|17435.5|17446.5|17438.5|17454|17446|17433|17425|281
1698674700000|2023-10-30 14:05:00|17446|17438|17436.5|17428.5|17448.5|17440.5|17428|17420|262
1698675000000|2023-10-30 14:10:00|17437|17429|17430.5|17422.5|17445|17437|17422.5|17414.5|258
1698675300000|2023-10-30 14:15:00|17431|17423|17389.5|17381.5|17432.5|17424.5|17381.5|17373.5|712
1698675600000|2023-10-30 14:20:00|17388.5|17380.5|17360.5|17352.5|17394.5|17386.5|17360|17352|504
1698675900000|2023-10-30 14:25:00|17359.5|17351.5|17348.5|17340.5|17367.5|17359.5|17321|17313|614
1698676200000|2023-10-30 14:30:00|17348|17340|17354|17346|17357|17349|17335|17327|301
1698676500000|2023-10-30 14:35:00|17354.5|17346.5|17343|17335|17356.5|17348.5|17338.5|17330.5|225
1698676800000|2023-10-30 14:40:00|17342.5|17334.5|17338.5|17330.5|17362|17354|17337|17329|273
1698677100000|2023-10-30 14:45:00|17339|17331|17355.5|17347.5|17361|17353|17337.5|17329.5|241
1698677400000|2023-10-30 14:50:00|17356|17348|17364|17356|17372.5|17364.5|17352.5|17344.5|232
1698677700000|2023-10-30 14:55:00|17364.5|17356.5|17361.5|17353.5|17364.5|17356.5|17351|17343|102
1698678000000|2023-10-30 15:00:00|17362|17354|17376|17368|17379|17371|17360|17352|157
1698678300000|2023-10-30 15:05:00|17375.5|17367.5|17376|17368|17382.5|17374.5|17371.5|17363.5|89
1698678600000|2023-10-30 15:10:00|17375.5|17367.5|17387|17379|17400.5|17392.5|17374|17366|244
1698678900000|2023-10-30 15:15:00|17387.5|17379.5|17370.5|17362.5|17389|17381|17369|17361|190
1698679200000|2023-10-30 15:20:00|17371|17363|17370|17362|17376|17368|17354.5|17346.5|215
1698679500000|2023-10-30 15:25:00|17369.5|17361.5|17390.5|17382.5|17391.5|17383.5|17368|17360|149
1698679800000|2023-10-30 15:30:00|17391|17383|17389.5|17381.5|17396.5|17388.5|17384.5|17376.5|141
1698680100000|2023-10-30 15:35:00|17390|17382|17370.5|17362.5|17395|17387|17370.5|17362.5|113
1698680400000|2023-10-30 15:40:00|17368.5|17360.5|17366|17358|17374|17366|17358.5|17350.5|115
1698680700000|2023-10-30 15:45:00|17365.5|17357.5|17363.5|17355.5|17373.5|17365.5|17359.5|17351.5|88
1698681000000|2023-10-30 15:50:00|17364|17356|17364|17356|17374.5|17366.5|17362.5|17354.5|86
1698681300000|2023-10-30 15:55:00|17364.5|17356.5|17369.5|17361.5|17372.5|17364.5|17362.5|17354.5|76
1698681600000|2023-10-30 16:00:00|17368.5|17360.5|17363|17355|17373.5|17365.5|17358.5|17350.5|104
1698681900000|2023-10-30 16:05:00|17362.5|17354.5|17357.5|17349.5|17371.5|17363.5|17355|17347|130
1698682200000|2023-10-30 16:10:00|17358|17350|17357|17349|17367|17359|17354.5|17346.5|67
1698682500000|2023-10-30 16:15:00|17356.5|17348.5|17346|17338|17363.5|17355.5|17339.5|17331.5|138
1698682800000|2023-10-30 16:20:00|17346.5|17338.5|17345.5|17337.5|17350|17342|17341.5|17333.5|92
1698683100000|2023-10-30 16:25:00|17346|17338|17349|17341|17352.5|17344.5|17344.5|17336.5|59
1698683400000|2023-10-30 16:30:00|17348.5|17340.5|17343.5|17335.5|17354.5|17346.5|17342.5|17334.5|77
1698683700000|2023-10-30 16:35:00|17343|17335|17339|17331|17348|17340|17336|17328|81
1698684000000|2023-10-30 16:40:00|17338.5|17330.5|17340|17332|17343.5|17335.5|17333|17325|74
1698684300000|2023-10-30 16:45:00|17339.5|17331.5|17349.5|17341.5|17350|17342|17336|17328|52
1698684600000|2023-10-30 16:50:00|17349|17341|17332|17324|17351|17343|17331.5|17323.5|36
1698684900000|2023-10-30 16:55:00|17332.5|17324.5|17325.5|17317.5|17332.5|17324.5|17314.5|17306.5|215
1698685200000|2023-10-30 17:00:00|17325|17317|17321.5|17313.5|17325.5|17317.5|17316.5|17308.5|52
1698685500000|2023-10-30 17:05:00|17321|17313|17324|17316|17325.5|17317.5|17312.5|17304.5|50
1698685800000|2023-10-30 17:10:00|17323.5|17315.5|17317.5|17309.5|17325.5|17317.5|17315|17307|39
1698686100000|2023-10-30 17:15:00|17317|17309|17320|17312|17324.5|17316.5|17315.5|17307.5|62
1698686400000|2023-10-30 17:20:00|17319.5|17311.5|17328.5|17320.5|17328.5|17320.5|17315.5|17307.5|40
1698686700000|2023-10-30 17:25:00|17328|17320|17339.5|17331.5|17343.5|17335.5|17326.5|17318.5|97
1698687000000|2023-10-30 17:30:00|17339|17331|17338.5|17330.5|17351.5|17343.5|17334|17326|161
1698687300000|2023-10-30 17:35:00|17338|17330|17342.5|17334.5|17342.5|17334.5|17330|17322|37
1698687600000|2023-10-30 17:40:00|17341|17333|17351|17343|17351|17343|17340.5|17332.5|45
1698687900000|2023-10-30 17:45:00|17351.5|17343.5|17351|17343|17354|17346|17347.5|17339.5|36
1698688200000|2023-10-30 17:50:00|17351.5|17343.5|17360.5|17352.5|17363.5|17355.5|17351.5|17343.5|77
1698688500000|2023-10-30 17:55:00|17360|17352|17362|17354|17363|17355|17356.5|17348.5|44
1698688800000|2023-10-30 18:00:00|17362.5|17354.5|17377.5|17369.5|17377.5|17369.5|17362.5|17354.5|95
1698689100000|2023-10-30 18:05:00|17376|17368|17370|17362|17377.5|17369.5|17362.5|17354.5|47
1698689400000|2023-10-30 18:10:00|17369.5|17361.5|17369|17361|17377.5|17369.5|17368.5|17360.5|33
1698689700000|2023-10-30 18:15:00|17368.5|17360.5|17371.5|17363.5|17375.5|17367.5|17365|17357|61
1698690000000|2023-10-30 18:20:00|17371|17363|17363|17355|17371.5|17363.5|17361|17353|51
1698690300000|2023-10-30 18:25:00|17363.5|17355.5|17362.5|17354.5|17365.5|17357.5|17361|17353|50
1698690600000|2023-10-30 18:30:00|17362|17354|17373.5|17365.5|17375.5|17367.5|17361.5|17353.5|19
1698690900000|2023-10-30 18:35:00|17374|17366|17384|17376|17384|17376|17373|17365|74
1698691200000|2023-10-30 18:40:00|17383.5|17375.5|17379.5|17371.5|17384.5|17376.5|17376.5|17368.5|58
1698691500000|2023-10-30 18:45:00|17379|17371|17378.5|17370.5|17384|17376|17375.5|17367.5|112
1698691800000|2023-10-30 18:50:00|17378|17370|17370.5|17362.5|17380|17372|17368.5|17360.5|52
1698692100000|2023-10-30 18:55:00|17371|17363|17384.6|17354.6|17384.6|17368|17363|17354.4|111
1698692400000|2023-10-30 19:00:00|17384.7|17354.7|17393.8|17363.8|17394.6|17364.6|17381|17351|0
1698692700000|2023-10-30 19:05:00|17393.6|17363.6|17413.4|17383.4|17419.7|17389.7|17392.9|17362.9|0
1698693000000|2023-10-30 19:10:00|17413.2|17383.2|17414|17384|17414.5|17384.5|17406.1|17376.1|0
1698693300000|2023-10-30 19:15:00|17414.1|17384.1|17418|17388|17418.2|17388.2|17412.8|17382.8|0
1698693600000|2023-10-30 19:20:00|17418.2|17388.2|17423.7|17393.7|17424|17394|17412.9|17382.9|0
1698693900000|2023-10-30 19:25:00|17423.5|17393.5|17413.9|17383.9|17426|17396|17412|17382|0
1698694200000|2023-10-30 19:30:00|17413.8|17383.8|17418.5|17388.5|17419|17389|17408.8|17378.8|0
1698694500000|2023-10-30 19:35:00|17418.7|17388.7|17419.1|17389.1|17419.4|17389.4|17413.4|17383.4|0
1698694800000|2023-10-30 19:40:00|17419.2|17389.2|17413.4|17383.4|17419.4|17389.4|17407|17377|0
1698695100000|2023-10-30 19:45:00|17413.1|17383.1|17405.2|17375.2|17413.5|17383.5|17404.8|17374.8|0
1698695400000|2023-10-30 19:50:00|17405.3|17375.3|17405.1|17375.1|17408.3|17378.3|17399|17369|0
1698695700000|2023-10-30 19:55:00|17405.7|17375.7|17396.5|17366.5|17408.4|17378.4|17385.3|17355.3|0
1698696000000|2023-10-30 20:00:00|17395.2|17365.2|17390.7|17360.7|17397.7|17367.7|17388.3|17358.3|0
1698696300000|2023-10-30 20:05:00|17390.1|17360.1|17395.1|17365.1|17395.7|17365.7|17388.9|17358.9|0
1698696600000|2023-10-30 20:10:00|17395.7|17365.7|17400.1|17370.1|17401.3|17371.3|17395.5|17365.5|0
1698696900000|2023-10-30 20:15:00|17400.4|17370.4|17398.3|17368.3|17401.3|17371.3|17398|17368|0
1698697200000|2023-10-30 20:20:00|17398|17368|17396.2|17366.2|17398.1|17368.1|17395.5|17365.5|0
1698697500000|2023-10-30 20:25:00|17395.5|17365.5|17393.7|17363.7|17396.2|17366.2|17392.2|17362.2|0
1698697800000|2023-10-30 20:30:00|17393.6|17363.6|17393.6|17363.6|17394.2|17364.2|17392.8|17362.8|0
1698698100000|2023-10-30 20:35:00|17393|17363|17391.7|17361.7|17393|17363|17391.1|17361.1|0
1698698400000|2023-10-30 20:40:00|17391.1|17361.1|17391.4|17361.4|17392.6|17362.6|17390.8|17360.8|0
1698698700000|2023-10-30 20:45:00|17390.8|17360.8|17391.7|17361.7|17392.3|17362.3|17389.3|17359.3|0
1698699000000|2023-10-30 20:50:00|17392|17362|17398.9|17368.9|17398.9|17368.9|17391.7|17361.7|0
1698699300000|2023-10-30 20:55:00|17398.3|17368.3|17400|17370|17401|17371|17397.4|17367.4|0
1698699600000|2023-10-30 21:00:00|17399.9|17369.9|17399.2|17369.2|17399.9|17369.9|17398.9|17368.9|0
1698699900000|2023-10-30 21:05:00|17399.7|17369.7|17399.4|17369.4|17399.8|17369.8|17398.1|17368.1|0
1698700200000|2023-10-30 21:10:00|17399.3|17369.3|17399.4|17369.4|17399.8|17369.8|17399.1|17369.1|0
1698700500000|2023-10-30 21:15:00|17399.7|17369.7|17399|17369|17399.7|17369.7|17399|17369|0
1698700800000|2023-10-30 21:20:00|17398.7|17368.7|17398.9|17368.9|17398.9|17368.9|17398.1|17368.1|0
1698701100000|2023-10-30 21:25:00|17398.5|17368.5|17398.6|17368.6|17398.7|17368.7|17396.1|17366.1|0
1698701400000|2023-10-30 21:30:00|17398.7|17368.7|17400.3|17370.3|17401.2|17371.2|17398.7|17368.7|0
1698701700000|2023-10-30 21:35:00|17400.8|17370.8|17400.7|17370.7|17402.3|17372.3|17400.3|17370.3|0
1698702000000|2023-10-30 21:40:00|17400.4|17370.4|17401.8|17371.8|17401.8|17371.8|17400.3|17370.3|0
1698702300000|2023-10-30 21:45:00|17401.3|17371.3|17402|17372|17402|17372|17401.1|17371.1|0
1698702600000|2023-10-30 21:50:00|17401.5|17371.5|17402|17372|17402|17372|17401.5|17371.5|0
1698702900000|2023-10-30 21:55:00|17400.7|17370.7|17400.8|17370.8|17402.6|17372.6|17399.9|17369.9|0
1698703200000|2023-10-30 22:00:00|17402.1|17372.1|17403|17373|17403.7|17373.7|17400.4|17370.4|0
1698703500000|2023-10-30 22:05:00|17402.4|17372.4|17398.7|17368.7|17404|17374|17398|17368|0
1698703800000|2023-10-30 22:10:00|17399|17369|17397.3|17367.3|17399.4|17369.4|17396.7|17366.7|0
1698704100000|2023-10-30 22:15:00|17398.3|17368.3|17400.6|17370.6|17402.6|17372.6|17397.8|17367.8|0
1698704400000|2023-10-30 22:20:00|17400.9|17370.9|17403|17373|17403|17373|17400.9|17370.9|0
1698704700000|2023-10-30 22:25:00|17402.4|17372.4|17403.9|17373.9|17404.6|17374.6|17402.3|17372.3|0
1698705000000|2023-10-30 22:30:00|17404.2|17374.2|17403.9|17373.9|17404.6|17374.6|17403.9|17373.9|0
1698705300000|2023-10-30 22:35:00|17404.5|17374.5|17402.3|17372.3|17404.6|17374.6|17401.8|17371.8|0
1698705600000|2023-10-30 22:40:00|17402.9|17372.9|17395.7|17365.7|17405.1|17375.1|17393.2|17363.2|0
1698705900000|2023-10-30 22:45:00|17395.1|17365.1|17394.1|17364.1|17395.4|17365.4|17393.4|17363.4|0
1698706200000|2023-10-30 22:50:00|17393.8|17363.8|17394.8|17364.8|17394.8|17364.8|17393.4|17363.4|0
1698706500000|2023-10-30 22:55:00|17394.7|17364.7|17393.3|17363.3|17394.7|17364.7|17393.3|17363.3|0
1698706800000|2023-10-30 23:00:00|17392.7|17362.7|17389.8|17359.8|17393.3|17363.3|17389.8|17359.8|0
1698707100000|2023-10-30 23:05:00|17389.2|17359.2|17390.7|17360.7|17394.6|17364.6|17389.2|17359.2|0
1698707400000|2023-10-30 23:10:00|17390.3|17360.3|17390.9|17360.9|17390.9|17360.9|17388.9|17358.9|0
1698707700000|2023-10-30 23:15:00|17390.6|17360.6|17388.1|17358.1|17390.9|17360.9|17388.1|17358.1|0
1698708000000|2023-10-30 23:20:00|17388.8|17358.8|17390|17360|17390|17360|17388.5|17358.5|0
1698708300000|2023-10-30 23:25:00|17389.4|17359.4|17389.3|17359.3|17389.4|17359.4|17387.9|17357.9|0
1698708600000|2023-10-30 23:30:00|17389.9|17359.9|17392.7|17362.7|17393|17363|17389.3|17359.3|0
1698708900000|2023-10-30 23:35:00|17393.3|17363.3|17395|17365|17395.7|17365.7|17393.3|17363.3|0
1698709200000|2023-10-30 23:40:00|17391.1|17361.1|17393|17363|17393|17363|17390.5|17360.5|0
1698709500000|2023-10-30 23:45:00|17393.3|17363.3|17391|17361|17393.7|17363.7|17390.6|17360.6|0
1698709800000|2023-10-30 23:50:00|17391.3|17361.3|17390.8|17360.8|17392.7|17362.7|17390.3|17360.3|0
1698710100000|2023-10-30 23:55:00|17390.2|17360.2|17387|17357|17390.8|17360.8|17386.3|17356.3|0
1698710400000|2023-10-31 00:00:00|17387.6|17357.6|17374.9|17344.9|17387.7|17357.7|17373.7|17343.7|0
1698710700000|2023-10-31 00:05:00|17374.6|17344.6|17363.9|17333.9|17374.9|17344.9|17363.9|17333.9|0
1698711000000|2023-10-31 00:10:00|17363.2|17333.2|17368.9|17338.9|17370.3|17340.3|17363.2|17333.2|0
1698711300000|2023-10-31 00:15:00|17369.2|17339.2|17365.5|17335.5|17370.3|17340.3|17362.1|17332.1|0
1698711600000|2023-10-31 00:20:00|17365.7|17335.7|17369.5|17339.5|17370.1|17340.1|17363.9|17333.9|0
1698711900000|2023-10-31 00:25:00|17369.2|17339.2|17371.1|17341.1|17372.3|17342.3|17368.3|17338.3|0
1698712200000|2023-10-31 00:30:00|17370.8|17340.8|17373.6|17343.6|17373.9|17343.9|17370.8|17340.8|0
1698712500000|2023-10-31 00:35:00|17373.3|17343.3|17374.3|17344.3|17377.7|17347.7|17373.3|17343.3|0
1698712800000|2023-10-31 00:40:00|17374|17344|17372.1|17342.1|17374|17344|17369.9|17339.9|0
1698713100000|2023-10-31 00:45:00|17371.8|17341.8|17362.1|17332.1|17371.8|17341.8|17360.7|17330.7|0
1698713400000|2023-10-31 00:50:00|17361.8|17331.8|17374.1|17344.1|17374.9|17344.9|17361.8|17331.8|0
1698713700000|2023-10-31 00:55:00|17374.3|17344.3|17376.1|17346.1|17377.3|17347.3|17372.4|17342.4|0
1698714000000|2023-10-31 01:00:00|17375.8|17345.8|17363.6|17333.6|17382|17352|17363|17333|0
1698714300000|2023-10-31 01:05:00|17364.3|17334.3|17367.3|17337.3|17378.5|17348.5|17363|17333|0
1698714600000|2023-10-31 01:10:00|17366.7|17336.7|17358.6|17328.6|17367.3|17337.3|17358.6|17328.6|0
1698714900000|2023-10-31 01:15:00|17357.4|17327.4|17320.5|17315.5|17359|17354|17315.5|17310.5|2251
1698715200000|2023-10-31 01:20:00|17321.5|17316.5|17290.5|17285.5|17338|17333|17289|17284|1182
1698715500000|2023-10-31 01:25:00|17290|17285|17303|17298|17308.5|17303.5|17284|17279|1175
1698715800000|2023-10-31 01:30:00|17304|17299|17245|17240|17306.5|17301.5|17190.5|17185.5|6414
1698716100000|2023-10-31 01:35:00|17248.5|17243.5|17263|17258|17287|17282|17236|17231|3802
1698716400000|2023-10-31 01:40:00|17263.5|17258.5|17229.5|17224.5|17299.5|17294.5|17223.5|17218.5|3394
1698716700000|2023-10-31 01:45:00|17230|17225|17235|17230|17251.5|17246.5|17222|17217|1716
1698717000000|2023-10-31 01:50:00|17234.5|17229.5|17247|17242|17273|17268|17232|17227|1894
1698717300000|2023-10-31 01:55:00|17246.5|17241.5|17222|17217|17257|17252|17217.5|17212.5|1594
1698717600000|2023-10-31 02:00:00|17221|17216|17270|17265|17289|17284|17219|17214|1856
1698717900000|2023-10-31 02:05:00|17271|17266|17244|17239|17273|17268|17241|17236|1308
1698718200000|2023-10-31 02:10:00|17243|17238|17242|17237|17276|17271|17231.5|17226.5|1109
1698718500000|2023-10-31 02:15:00|17241|17236|17233|17228|17260|17255|17221|17216|1254
1698718800000|2023-10-31 02:20:00|17233.5|17228.5|17231|17226|17236|17231|17204.5|17199.5|1435
1698719100000|2023-10-31 02:25:00|17232|17227|17224|17219|17243|17238|17212.5|17207.5|921
1698719400000|2023-10-31 02:30:00|17228|17223|17258|17253|17264|17259|17215.5|17210.5|1288
1698719700000|2023-10-31 02:35:00|17259.5|17254.5|17240|17235|17265|17260|17238|17233|838
1698720000000|2023-10-31 02:40:00|17239.5|17234.5|17208|17203|17239.5|17234.5|17202.5|17197.5|1274
1698720300000|2023-10-31 02:45:00|17207.5|17202.5|17164|17159|17227|17222|17158|17153|2913
1698720600000|2023-10-31 02:50:00|17163.5|17158.5|17158|17153|17173.5|17168.5|17148|17143|1979
1698720900000|2023-10-31 02:55:00|17157.5|17152.5|17163|17158|17172.5|17167.5|17153|17148|1503
1698721200000|2023-10-31 03:00:00|17165|17160|17157|17152|17175.5|17170.5|17155|17150|1326
1698721500000|2023-10-31 03:05:00|17155.5|17150.5|17123|17118|17163.5|17158.5|17117|17112|2244
1698721800000|2023-10-31 03:10:00|17122|17117|17129|17124|17136.5|17131.5|17117|17112|990
1698722100000|2023-10-31 03:15:00|17127|17122|17104.5|17099.5|17137|17132|17104|17099|1305
1698722400000|2023-10-31 03:20:00|17106|17101|17109.5|17104.5|17111.5|17106.5|17085.5|17080.5|1562
1698722700000|2023-10-31 03:25:00|17109|17104|17127|17122|17128.5|17123.5|17101|17096|1737
1698723000000|2023-10-31 03:30:00|17126|17121|17100.5|17095.5|17131.5|17126.5|17098.5|17093.5|947
1698723300000|2023-10-31 03:35:00|17100|17095|17056|17051|17103.5|17098.5|17052.5|17047.5|2724
1698723600000|2023-10-31 03:40:00|17055.5|17050.5|17072|17067|17074.5|17069.5|17051|17046|1263
1698723900000|2023-10-31 03:45:00|17071.5|17066.5|17075|17070|17082.5|17077.5|17063|17058|835
1698724200000|2023-10-31 03:50:00|17074.5|17069.5|17091.5|17086.5|17094|17089|17069.5|17064.5|712
1698724500000|2023-10-31 03:55:00|17093|17088|17080.5|17075.5|17096|17091|17078.5|17073.5|589
1698724800000|2023-10-31 04:00:00|17094.5|17064.5|17091.4|17061.4|17094.8|17064.8|17090.8|17060.8|0
1698725100000|2023-10-31 04:05:00|17090.8|17060.8|17101.3|17071.3|17101.6|17071.6|17090.8|17060.8|0
1698725400000|2023-10-31 04:10:00|17101|17071|17101.7|17071.7|17103.8|17073.8|17096.2|17066.2|0
1698725700000|2023-10-31 04:15:00|17102|17072|17110.6|17080.6|17113.3|17083.3|17101.7|17071.7|0
1698726000000|2023-10-31 04:20:00|17110.3|17080.3|17109.4|17079.4|17110.9|17080.9|17107.9|17077.9|0
1698726300000|2023-10-31 04:25:00|17108.8|17078.8|17107.1|17077.1|17108.8|17078.8|17103.6|17073.6|0
1698726600000|2023-10-31 04:30:00|17107|17077|17101.7|17071.7|17109.1|17079.1|17101.7|17071.7|0
1698726900000|2023-10-31 04:35:00|17101.4|17071.4|17103.1|17073.1|17103.9|17073.9|17100.2|17070.2|0
1698727200000|2023-10-31 04:40:00|17103.7|17073.7|17101.8|17071.8|17103.7|17073.7|17099.3|17069.3|0
1698727500000|2023-10-31 04:45:00|17102.1|17072.1|17107.3|17077.3|17107.3|17077.3|17102.1|17072.1|0
1698727800000|2023-10-31 04:50:00|17107|17077|17106.5|17076.5|17107.9|17077.9|17104.6|17074.6|0
1698728100000|2023-10-31 04:55:00|17106.7|17076.7|17097.4|17067.4|17110|17080|17097|17067|21
1698728400000|2023-10-31 05:00:00|17097.1|17067.1|17056|17051|17097.1|17074|17055.5|17050.5|1610
1698728700000|2023-10-31 05:05:00|17055.5|17050.5|17035.5|17030.5|17078.5|17073.5|17023.5|17018.5|2265
1698729000000|2023-10-31 05:10:00|17035|17030|17042.5|17037.5|17066.5|17061.5|17033.5|17028.5|1107
1698729300000|2023-10-31 05:15:00|17041.5|17036.5|17061|17056|17067.5|17062.5|17040.5|17035.5|812
1698729600000|2023-10-31 05:20:00|17061.5|17056.5|17066|17061|17074|17069|17058.5|17053.5|920
1698729900000|2023-10-31 05:25:00|17065.5|17060.5|17072|17067|17079|17074|17059.5|17054.5|712
1698730200000|2023-10-31 05:30:00|17070.5|17065.5|17086.5|17081.5|17096|17091|17063|17058|904
1698730500000|2023-10-31 05:35:00|17087|17082|17095|17090|17099|17094|17080.5|17075.5|776
1698730800000|2023-10-31 05:40:00|17094.5|17089.5|17102.5|17097.5|17111.5|17106.5|17091|17086|991
1698731100000|2023-10-31 05:45:00|17103|17098|17092.5|17087.5|17106|17101|17082.5|17077.5|793
1698731400000|2023-10-31 05:50:00|17093|17088|17122.5|17117.5|17126|17121|17090|17085|858
1698731700000|2023-10-31 05:55:00|17123|17118|17103|17098|17123|17118|17093.5|17088.5|649
1698732000000|2023-10-31 06:00:00|17104.5|17099.5|17084|17079|17106.5|17101.5|17083.5|17078.5|603
1698732300000|2023-10-31 06:05:00|17083.5|17078.5|17072|17067|17089|17084|17068.5|17063.5|783
1698732600000|2023-10-31 06:10:00|17071.5|17066.5|17074.5|17069.5|17083.5|17078.5|17066.5|17061.5|951
1698732900000|2023-10-31 06:15:00|17074|17069|17094|17089|17098.5|17093.5|17071|17066|680
1698733200000|2023-10-31 06:20:00|17093.5|17088.5|17107|17102|17110|17105|17089.5|17084.5|612
1698733500000|2023-10-31 06:25:00|17107.5|17102.5|17115.5|17110.5|17120|17115|17106.5|17101.5|585
1698733800000|2023-10-31 06:30:00|17116|17111|17155.5|17150.5|17155.5|17150.5|17111|17106|1213
1698734100000|2023-10-31 06:35:00|17158|17153|17150|17145|17160.5|17155.5|17128.5|17123.5|1297
1698734400000|2023-10-31 06:40:00|17149.5|17144.5|17145|17140|17160.5|17155.5|17141|17136|773
1698734700000|2023-10-31 06:45:00|17145.5|17140.5|17141.5|17136.5|17162.5|17157.5|17137|17132|797
1698735000000|2023-10-31 06:50:00|17140|17135|17131|17126|17147.5|17142.5|17130|17125|509
1698735300000|2023-10-31 06:55:00|17131.5|17126.5|17135.5|17130.5|17139.5|17134.5|17121|17116|416
1698735600000|2023-10-31 07:00:00|17134.5|17129.5|17141|17136|17155|17150|17134|17129|783
1698735900000|2023-10-31 07:05:00|17141.5|17136.5|17133|17128|17146|17141|17128.5|17123.5|521
1698736200000|2023-10-31 07:10:00|17133.5|17128.5|17132|17127|17134.5|17129.5|17119.5|17114.5|537
1698736500000|2023-10-31 07:15:00|17132.5|17127.5|17142.5|17137.5|17142.5|17137.5|17131|17126|423
1698736800000|2023-10-31 07:20:00|17142|17137|17123.5|17118.5|17143|17138|17119|17114|418
1698737100000|2023-10-31 07:25:00|17124|17119|17103.5|17098.5|17124|17119|17103|17098|640
1698737400000|2023-10-31 07:30:00|17104|17099|17092.5|17087.5|17107|17102|17090.5|17085.5|918
1698737700000|2023-10-31 07:35:00|17092|17087|17098|17093|17098|17093|17087.5|17082.5|505
1698738000000|2023-10-31 07:40:00|17098.5|17093.5|17104|17099|17105.5|17100.5|17093|17088|637
1698738300000|2023-10-31 07:45:00|17104.5|17099.5|17120.5|17115.5|17131|17126|17104|17099|878
1698738600000|2023-10-31 07:50:00|17121.5|17116.5|17109|17104|17136.5|17131.5|17109|17104|1257
1698738900000|2023-10-31 07:55:00|17108|17103|17104|17099|17111|17106|17102.5|17097.5|1240
1698739200000|2023-10-31 08:00:00|17103|17098|17126.5|17121.5|17137|17132|17103|17098|1411
1698739500000|2023-10-31 08:05:00|17125.5|17120.5|17101|17096|17126|17121|17098.5|17093.5|1993
1698739800000|2023-10-31 08:10:00|17100|17095|17100.5|17095.5|17102|17097|17089.5|17084.5|2519
1698740100000|2023-10-31 08:15:00|17101|17096|17118|17113|17121.5|17116.5|17098|17093|2092
1698740400000|2023-10-31 08:20:00|17117.5|17112.5|17111|17106|17125|17120|17111|17106|748
1698740700000|2023-10-31 08:25:00|17111.5|17106.5|17115.5|17110.5|17124.5|17119.5|17100.5|17095.5|1534
1698741000000|2023-10-31 08:30:00|17134.5|17104.5|17134.9|17104.9|17136.2|17106.2|17131.9|17101.9|1
1698741300000|2023-10-31 08:35:00|17134.3|17104.3|17143.9|17113.9|17145.4|17115.4|17134.3|17104.3|0
1698741600000|2023-10-31 08:40:00|17144.5|17114.5|17162.3|17132.3|17162.3|17132.3|17144.1|17114.1|0
1698741900000|2023-10-31 08:45:00|17162.6|17132.6|17166.5|17136.5|17169.7|17139.7|17160.8|17130.8|0
1698742200000|2023-10-31 08:50:00|17167.1|17137.1|17174.3|17144.3|17176.7|17146.7|17166.8|17136.8|0
1698742500000|2023-10-31 08:55:00|17174.6|17144.6|17181.8|17151.8|17188.6|17158.6|17166.9|17136.9|0
1698742800000|2023-10-31 09:00:00|17181.2|17151.2|17175.5|17145.5|17190|17160|17174|17144|0
1698743100000|2023-10-31 09:05:00|17176.3|17146.3|17158.4|17128.4|17176.6|17146.6|17157.8|17127.8|0
1698743400000|2023-10-31 09:10:00|17158.7|17128.7|17160.4|17130.4|17167.4|17137.4|17158.4|17128.4|0
1698743700000|2023-10-31 09:15:00|17153|17145|17157.5|17149.5|17169|17161|17153|17145|736
1698744000000|2023-10-31 09:20:00|17158|17150|17148.5|17140.5|17158|17150|17145|17137|239
1698744300000|2023-10-31 09:25:00|17149|17141|17139|17131|17153|17145|17132.5|17124.5|157
1698744600000|2023-10-31 09:30:00|17140|17132|17157.5|17149.5|17157.5|17149.5|17136|17128|115
1698744900000|2023-10-31 09:35:00|17157|17149|17155.5|17147.5|17159|17151|17147.5|17139.5|103
1698745200000|2023-10-31 09:40:00|17156|17148|17159|17151|17165.5|17157.5|17156|17148|170
1698745500000|2023-10-31 09:45:00|17159.5|17151.5|17162|17154|17162|17154|17154|17146|95
1698745800000|2023-10-31 09:50:00|17162.5|17154.5|17151.5|17143.5|17164.5|17156.5|17149.5|17141.5|129
1698746100000|2023-10-31 09:55:00|17152|17144|17161|17153|17165|17157|17147.5|17139.5|101
1698746400000|2023-10-31 10:00:00|17160.5|17152.5|17175.5|17167.5|17176|17168|17159|17151|205
1698746700000|2023-10-31 10:05:00|17175|17167|17177.5|17169.5|17183.5|17175.5|17175|17167|212
1698747000000|2023-10-31 10:10:00|17179|17171|17177.5|17169.5|17188.5|17180.5|17176|17168|109
1698747300000|2023-10-31 10:15:00|17178|17170|17176|17168|17181|17173|17157|17149|147
1698747600000|2023-10-31 10:20:00|17178|17170|17173|17165|17179.5|17171.5|17171|17163|91
1698747900000|2023-10-31 10:25:00|17175|17167|17172|17164|17178.5|17170.5|17161.5|17153.5|204
1698748200000|2023-10-31 10:30:00|17173|17165|17181.5|17173.5|17181.5|17173.5|17171.5|17163.5|78
1698748500000|2023-10-31 10:35:00|17183|17175|17176|17168|17185|17177|17175|17167|88
1698748800000|2023-10-31 10:40:00|17177|17169|17177.5|17169.5|17178|17170|17173.5|17165.5|31
1698749100000|2023-10-31 10:45:00|17178|17170|17185|17177|17188.5|17180.5|17176|17168|74
1698749400000|2023-10-31 10:50:00|17184.5|17176.5|17176.5|17168.5|17185|17177|17175.5|17167.5|54
1698749700000|2023-10-31 10:55:00|17176|17168|17177|17169|17181|17173|17170.5|17162.5|41
1698750000000|2023-10-31 11:00:00|17176|17168|17184|17176|17193.5|17185.5|17173|17165|259
1698750300000|2023-10-31 11:05:00|17183.5|17175.5|17183|17175|17188|17180|17173|17165|138
1698750600000|2023-10-31 11:10:00|17183.5|17175.5|17198|17190|17209.5|17201.5|17182|17174|350
1698750900000|2023-10-31 11:15:00|17198.5|17190.5|17214|17206|17216|17208|17194|17186|178
1698751200000|2023-10-31 11:20:00|17215.5|17207.5|17219.5|17211.5|17223.5|17215.5|17209.5|17201.5|173
1698751500000|2023-10-31 11:25:00|17220|17212|17203.5|17195.5|17221|17213|17200.5|17192.5|112
1698751800000|2023-10-31 11:30:00|17206|17198|17208|17200|17209|17201|17202|17194|84
1698752100000|2023-10-31 11:35:00|17208.5|17200.5|17196.5|17188.5|17211|17203|17192.5|17184.5|121
1698752400000|2023-10-31 11:40:00|17197.5|17189.5|17196.5|17188.5|17201|17193|17193|17185|109
1698752700000|2023-10-31 11:45:00|17196|17188|17189.5|17181.5|17202.5|17194.5|17189.5|17181.5|66
1698753000000|2023-10-31 11:50:00|17190|17182|17188|17180|17192.5|17184.5|17183|17175|94
1698753300000|2023-10-31 11:55:00|17186|17178|17184.5|17176.5|17190.5|17182.5|17184|17176|35
1698753600000|2023-10-31 12:00:00|17183.5|17175.5|17184|17176|17188|17180|17177.5|17169.5|85
1698753900000|2023-10-31 12:05:00|17183.5|17175.5|17187.5|17179.5|17190|17182|17183|17175|45
1698754200000|2023-10-31 12:10:00|17188|17180|17188.5|17180.5|17190.5|17182.5|17187|17179|35
1698754500000|2023-10-31 12:15:00|17189|17181|17195|17187|17196|17188|17188.5|17180.5|41
1698754800000|2023-10-31 12:20:00|17194.5|17186.5|17198|17190|17201|17193|17193.5|17185.5|68
1698755100000|2023-10-31 12:25:00|17198.5|17190.5|17185.5|17177.5|17199|17191|17185.5|17177.5|54
1698755400000|2023-10-31 12:30:00|17186|17178|17154|17146|17186|17178|17153.5|17145.5|277
1698755700000|2023-10-31 12:35:00|17154.5|17146.5|17141|17133|17159.5|17151.5|17140|17132|249
1698756000000|2023-10-31 12:40:00|17141.5|17133.5|17137.5|17129.5|17155.5|17147.5|17130.5|17122.5|214
1698756300000|2023-10-31 12:45:00|17138|17130|17137.5|17129.5|17150|17142|17136.5|17128.5|116
1698756600000|2023-10-31 12:50:00|17137|17129|17127|17119|17137|17129|17119.5|17111.5|216
1698756900000|2023-10-31 12:55:00|17127.5|17119.5|17114.5|17106.5|17128|17120|17109.5|17101.5|174
1698757200000|2023-10-31 13:00:00|17112.5|17104.5|17112|17104|17119|17111|17105.5|17097.5|178
1698757500000|2023-10-31 13:05:00|17111.5|17103.5|17101.5|17093.5|17125|17117|17100.5|17092.5|167
1698757800000|2023-10-31 13:10:00|17101|17093|17102.5|17094.5|17107|17099|17099|17091|178
1698758100000|2023-10-31 13:15:00|17103|17095|17145|17137|17158|17150|17091.5|17083.5|1253
1698758400000|2023-10-31 13:20:00|17144.5|17136.5|17110|17102|17144.5|17136.5|17105.5|17097.5|546
1698758700000|2023-10-31 13:25:00|17110.5|17102.5|17108.5|17100.5|17112.5|17104.5|17095.5|17087.5|216
1698759000000|2023-10-31 13:30:00|17108|17100|17116.5|17108.5|17145|17137|17101|17093|758
1698759300000|2023-10-31 13:35:00|17116|17108|17095|17087|17122.5|17114.5|17082|17074|469
1698759600000|2023-10-31 13:40:00|17096.5|17088.5|17106.5|17098.5|17113|17105|17081.5|17073.5|241
1698759900000|2023-10-31 13:45:00|17107.5|17099.5|17130|17122|17138|17130|17105.5|17097.5|330
1698760200000|2023-10-31 13:50:00|17129.5|17121.5|17097|17089|17133|17125|17074.5|17066.5|374
1698760500000|2023-10-31 13:55:00|17097.5|17089.5|17097.5|17089.5|17112|17104|17092.5|17084.5|162
1698760800000|2023-10-31 14:00:00|17095.5|17087.5|17038|17030|17096|17088|17027.5|17019.5|757
1698761100000|2023-10-31 14:05:00|17037.5|17029.5|17069|17061|17069|17061|17034.5|17026.5|402
1698761400000|2023-10-31 14:10:00|17068.5|17060.5|17108.5|17100.5|17113.5|17105.5|17068.5|17060.5|353
1698761700000|2023-10-31 14:15:00|17109|17101|17121.5|17113.5|17140.5|17132.5|17106|17098|343
1698762000000|2023-10-31 14:20:00|17124.5|17116.5|17103|17095|17125.5|17117.5|17100|17092|243
1698762300000|2023-10-31 14:25:00|17102.5|17094.5|17090|17082|17109|17101|17082.5|17074.5|190
1698762600000|2023-10-31 14:30:00|17090.5|17082.5|17073|17065|17108.5|17100.5|17073|17065|286
1698762900000|2023-10-31 14:35:00|17072.5|17064.5|17054.5|17046.5|17073|17065|17051|17043|283
1698763200000|2023-10-31 14:40:00|17054|17046|17082.5|17074.5|17087|17079|17052.5|17044.5|243
1698763500000|2023-10-31 14:45:00|17082|17074|17072|17064|17086.5|17078.5|17068.5|17060.5|232
1698763800000|2023-10-31 14:50:00|17072.5|17064.5|17089.5|17081.5|17094|17086|17071.5|17063.5|194
1698764100000|2023-10-31 14:55:00|17090|17082|17063|17055|17092.5|17084.5|17059|17051|190
1698764400000|2023-10-31 15:00:00|17064.5|17056.5|17054|17046|17072.5|17064.5|17046|17038|226
1698764700000|2023-10-31 15:05:00|17053.5|17045.5|17043.5|17035.5|17054.5|17046.5|17029.5|17021.5|235
1698765000000|2023-10-31 15:10:00|17045|17037|17055|17047|17057.5|17049.5|17043|17035|236
1698765300000|2023-10-31 15:15:00|17054.5|17046.5|17034|17026|17056.5|17048.5|17028|17020|150
1698765600000|2023-10-31 15:20:00|17034.5|17026.5|17001.5|16993.5|17035|17027|16997|16989|529
1698765900000|2023-10-31 15:25:00|17002|16994|16995|16987|17012.5|17004.5|16995|16987|241
1698766200000|2023-10-31 15:30:00|16996.5|16988.5|17013|17005|17013.5|17005.5|16996.5|16988.5|137
1698766500000|2023-10-31 15:35:00|17013.5|17005.5|16983.5|16975.5|17015|17007|16981.5|16973.5|256
1698766800000|2023-10-31 15:40:00|16984|16976|16969|16961|16984|16976|16957.5|16949.5|465
1698767100000|2023-10-31 15:45:00|16968|16960|16980.5|16972.5|16982.5|16974.5|16953.5|16945.5|368
1698767400000|2023-10-31 15:50:00|16980|16972|16991.5|16983.5|16997.5|16989.5|16976.5|16968.5|315
1698767700000|2023-10-31 15:55:00|16992|16984|17014|17006|17014|17006|16992|16984|195
1698768000000|2023-10-31 16:00:00|17013.5|17005.5|16993.5|16985.5|17015.5|17007.5|16993|16985|166
1698768300000|2023-10-31 16:05:00|16993|16985|17006|16998|17010.5|17002.5|16990|16982|137
1698768600000|2023-10-31 16:10:00|17005.5|16997.5|16992.5|16984.5|17006|16998|16989|16981|89
1698768900000|2023-10-31 16:15:00|16992|16984|16978.5|16970.5|16997|16989|16978.5|16970.5|120
1698769200000|2023-10-31 16:20:00|16979.5|16971.5|16992.5|16984.5|16992.5|16984.5|16979.5|16971.5|92
1698769500000|2023-10-31 16:25:00|16993|16985|16979|16971|16993|16985|16972.5|16964.5|152
1698769800000|2023-10-31 16:30:00|16978.5|16970.5|17011.5|17003.5|17012|17004|16972.5|16964.5|259
1698770100000|2023-10-31 16:35:00|17012|17004|17008.5|17000.5|17012|17004|16994|16986|110
1698770400000|2023-10-31 16:40:00|17008|17000|16996.5|16988.5|17020|17012|16995|16987|154
1698770700000|2023-10-31 16:45:00|16996|16988|17010|17002|17010|17002|16994|16986|75
1698771000000|2023-10-31 16:50:00|17010.5|17002.5|16994.5|16986.5|17011.5|17003.5|16994|16986|61
1698771300000|2023-10-31 16:55:00|16994|16986|17001|16993|17002.5|16994.5|16992|16984|57
1698771600000|2023-10-31 17:00:00|17001.5|16993.5|17006.5|16998.5|17011|17003|16993.5|16985.5|55
1698771900000|2023-10-31 17:05:00|17007|16999|17015.5|17007.5|17018|17010|17005|16997|69
1698772200000|2023-10-31 17:10:00|17015|17007|16997.5|16989.5|17015.5|17007.5|16994.5|16986.5|58
1698772500000|2023-10-31 17:15:00|16998|16990|17008|17000|17009|17001|16997|16989|45
1698772800000|2023-10-31 17:20:00|17007.5|16999.5|17002.5|16994.5|17011.5|17003.5|17001.5|16993.5|29
1698773100000|2023-10-31 17:25:00|17003|16995|17007.5|16999.5|17009|17001|16994|16986|40
1698773400000|2023-10-31 17:30:00|17008|17000|17016|17008|17016.5|17008.5|17007|16999|48
1698773700000|2023-10-31 17:35:00|17015.5|17007.5|17024.5|17016.5|17026|17018|17008|17000|66
1698774000000|2023-10-31 17:40:00|17024|17016|17027.5|17019.5|17029.5|17021.5|17019.5|17011.5|72
1698774300000|2023-10-31 17:45:00|17027|17019|17022.5|17014.5|17027|17019|17014|17006|86
1698774600000|2023-10-31 17:50:00|17022|17014|17032|17024|17034.5|17026.5|17021.5|17013.5|73
1698774900000|2023-10-31 17:55:00|17032.5|17024.5|17039.5|17031.5|17041|17033|17023.5|17015.5|205
1698775200000|2023-10-31 18:00:00|17040|17032|17045|17037|17048.5|17040.5|17035.5|17027.5|97
1698775500000|2023-10-31 18:05:00|17044.5|17036.5|17037|17029|17044.5|17036.5|17036|17028|56
1698775800000|2023-10-31 18:10:00|17036.5|17028.5|17038.5|17030.5|17044|17036|17034.5|17026.5|68
1698776100000|2023-10-31 18:15:00|17039|17031|17028.5|17020.5|17042|17034|17028.5|17020.5|60
1698776400000|2023-10-31 18:20:00|17029|17021|17031.5|17023.5|17034.5|17026.5|17028|17020|58
1698776700000|2023-10-31 18:25:00|17031|17023|17018|17010|17032.5|17024.5|17018|17010|34
1698777000000|2023-10-31 18:30:00|17017|17009|17023.5|17015.5|17026|17018|17016.5|17008.5|53
1698777300000|2023-10-31 18:35:00|17024|17016|17037.5|17029.5|17037.5|17029.5|17017|17009|57
1698777600000|2023-10-31 18:40:00|17038|17030|17057|17049|17059.5|17051.5|17035.5|17027.5|154
1698777900000|2023-10-31 18:45:00|17057.5|17049.5|17063.5|17055.5|17067.5|17059.5|17057|17049|104
1698778200000|2023-10-31 18:50:00|17063|17055|17070.5|17062.5|17070.5|17062.5|17060.5|17052.5|57
1698778500000|2023-10-31 18:55:00|17071.5|17063.5|17093.2|17063.2|17093.3|17084.5|17071.5|17063.2|223
1698778800000|2023-10-31 19:00:00|17093.5|17063.5|17124.2|17094.2|17132.3|17102.3|17093.3|17063.3|0
1698779100000|2023-10-31 19:05:00|17124.4|17094.4|17126.9|17096.9|17129.3|17099.3|17116.5|17086.5|0
1698779400000|2023-10-31 19:10:00|17126.8|17096.8|17128.2|17098.2|17143.9|17113.9|17126.6|17096.6|0
1698779700000|2023-10-31 19:15:00|17128|17098|17142.9|17112.9|17143.1|17113.1|17124.3|17094.3|0
1698780000000|2023-10-31 19:20:00|17142.7|17112.7|17153.5|17123.5|17153.5|17123.5|17132.6|17102.6|0
1698780300000|2023-10-31 19:25:00|17153.4|17123.4|17163.4|17133.4|17169.2|17139.2|17153.3|17123.3|0
1698780600000|2023-10-31 19:30:00|17163.3|17133.3|17167.1|17137.1|17170.4|17140.4|17159.7|17129.7|0
1698780900000|2023-10-31 19:35:00|17166.9|17136.9|17149.4|17119.4|17177|17147|17149.2|17119.2|0
1698781200000|2023-10-31 19:40:00|17149.5|17119.5|17129.3|17099.3|17149.5|17119.5|17104.5|17074.5|0
1698781500000|2023-10-31 19:45:00|17129.2|17099.2|17128.3|17098.3|17133.1|17103.1|17124.7|17094.7|0
1698781800000|2023-10-31 19:50:00|17128.8|17098.8|17131.6|17101.6|17139.3|17109.3|17122.7|17092.7|0
1698782100000|2023-10-31 19:55:00|17131.7|17101.7|17147.5|17117.5|17150.5|17120.5|17125.4|17095.4|0
1698782400000|2023-10-31 20:00:00|17146.9|17116.9|17135.2|17105.2|17149.3|17119.3|17134|17104|0
1698782700000|2023-10-31 20:05:00|17134.6|17104.6|17135.7|17105.7|17138.5|17108.5|17134.6|17104.6|0
1698783000000|2023-10-31 20:10:00|17135.4|17105.4|17129.2|17099.2|17135.7|17105.7|17128.6|17098.6|0
1698783300000|2023-10-31 20:15:00|17129.8|17099.8|17126.2|17096.2|17129.8|17099.8|17123.5|17093.5|0
1698783600000|2023-10-31 20:20:00|17125.6|17095.6|17126.5|17096.5|17128.5|17098.5|17124.2|17094.2|0
1698783900000|2023-10-31 20:25:00|17126.8|17096.8|17121.9|17091.9|17127.5|17097.5|17121.4|17091.4|0
1698784200000|2023-10-31 20:30:00|17121.3|17091.3|17125|17095|17125.6|17095.6|17121.3|17091.3|0
1698784500000|2023-10-31 20:35:00|17124.7|17094.7|17125.2|17095.2|17126.3|17096.3|17123.8|17093.8|0
1698784800000|2023-10-31 20:40:00|17124.9|17094.9|17125.7|17095.7|17127.1|17097.1|17123.8|17093.8|0
1698785100000|2023-10-31 20:45:00|17126|17096|17124.5|17094.5|17126|17096|17123.9|17093.9|0
1698785400000|2023-10-31 20:50:00|17125.1|17095.1|17125.1|17095.1|17125.5|17095.5|17123.7|17093.7|0
1698785700000|2023-10-31 20:55:00|17125.7|17095.7|17107|17077|17126|17096|17105.9|17075.9|0
1698786000000|2023-10-31 21:00:00|17106.8|17076.8|17117.8|17087.8|17121.3|17091.3|17106.7|17076.7|0
1698786300000|2023-10-31 21:05:00|17117.9|17087.9|17118.6|17088.6|17118.8|17088.8|17115.8|17085.8|0
1698786600000|2023-10-31 21:10:00|17119.2|17089.2|17120.2|17090.2|17121.7|17091.7|17117.6|17087.6|0
1698786900000|2023-10-31 21:15:00|17120|17090|17120.8|17090.8|17122|17092|17120|17090|0
1698787200000|2023-10-31 21:20:00|17121.6|17091.6|17119.7|17089.7|17121.7|17091.7|17118.7|17088.7|0
1698787500000|2023-10-31 21:25:00|17120.2|17090.2|17117.3|17087.3|17122.5|17092.5|17116.5|17086.5|0
1698787800000|2023-10-31 21:30:00|17116.3|17086.3|17120.1|17090.1|17120.1|17090.1|17116.2|17086.2|0
1698788100000|2023-10-31 21:35:00|17118.9|17088.9|17120|17090|17120|17090|17118.8|17088.8|0
1698788400000|2023-10-31 21:40:00|17119.2|17089.2|17111.8|17081.8|17119.2|17089.2|17110.3|17080.3|0
1698788700000|2023-10-31 21:45:00|17111.7|17081.7|17112.8|17082.8|17114.1|17084.1|17111.2|17081.2|0
1698789000000|2023-10-31 21:50:00|17112.6|17082.6|17112.6|17082.6|17112.6|17082.6|17112.6|17082.6|0
1698789300000|2023-10-31 21:55:00|17112.5|17082.5|17113.2|17083.2|17113.2|17083.2|17112.4|17082.4|0
1698789600000|2023-10-31 22:00:00|17113.1|17083.1|17112|17082|17119.1|17089.1|17112|17082|0
1698789900000|2023-10-31 22:05:00|17111.4|17081.4|17125.2|17095.2|17125.9|17095.9|17108.6|17078.6|0
1698790200000|2023-10-31 22:10:00|17124.6|17094.6|17126|17096|17126|17096|17123.3|17093.3|0
1698790500000|2023-10-31 22:15:00|17126.2|17096.2|17127|17097|17127.4|17097.4|17124.9|17094.9|0
1698790800000|2023-10-31 22:20:00|17126.7|17096.7|17123.8|17093.8|17127|17097|17123.1|17093.1|0
1698791100000|2023-10-31 22:25:00|17123.5|17093.5|17125.3|17095.3|17125.8|17095.8|17122.4|17092.4|0
1698791400000|2023-10-31 22:30:00|17125.9|17095.9|17124.6|17094.6|17127.4|17097.4|17124|17094|0
1698791700000|2023-10-31 22:35:00|17125.2|17095.2|17125.6|17095.6|17127.3|17097.3|17125.2|17095.2|0
1698792000000|2023-10-31 22:40:00|17125.9|17095.9|17130.8|17100.8|17132.1|17102.1|17125.9|17095.9|0
1698792300000|2023-10-31 22:45:00|17145.8|17115.8|17150.5|17120.5|17152|17122|17145.5|17115.5|0
1698792600000|2023-10-31 22:50:00|17151.1|17121.1|17136.6|17106.6|17151.5|17121.5|17135.8|17105.8|0
1698792900000|2023-10-31 22:55:00|17137.2|17107.2|17125.7|17095.7|17138.5|17108.5|17125.1|17095.1|0
1698793200000|2023-10-31 23:00:00|17126|17096|17118.8|17088.8|17126.4|17096.4|17115.7|17085.7|0
1698793500000|2023-10-31 23:05:00|17118.5|17088.5|17118.3|17088.3|17119|17089|17116.7|17086.7|0
1698793800000|2023-10-31 23:10:00|17117.7|17087.7|17116.3|17086.3|17118.3|17088.3|17116.3|17086.3|0
1698794100000|2023-10-31 23:15:00|17116|17086|17119|17089|17119|17089|17115.6|17085.6|0
1698794400000|2023-10-31 23:20:00|17119.9|17089.9|17118.7|17088.7|17119.9|17089.9|17118.2|17088.2|0
1698794700000|2023-10-31 23:25:00|17118.1|17088.1|17119.4|17089.4|17119.5|17089.5|17118.1|17088.1|0
1698795000000|2023-10-31 23:30:00|17118.8|17088.8|17121.6|17091.6|17121.6|17091.6|17117.7|17087.7|0
1698795300000|2023-10-31 23:35:00|17121.2|17091.2|17125.2|17095.2|17125.9|17095.9|17119.2|17089.2|0
1698795600000|2023-10-31 23:40:00|17125.8|17095.8|17131.9|17101.9|17131.9|17101.9|17124.5|17094.5|0
1698795900000|2023-10-31 23:45:00|17131.6|17101.6|17130|17100|17131.6|17101.6|17129.6|17099.6|0
1698796200000|2023-10-31 23:50:00|17129.7|17099.7|17135.5|17105.5|17135.5|17105.5|17129.5|17099.5|0
1698796500000|2023-10-31 23:55:00|17135.8|17105.8|17135.5|17105.5|17136.2|17106.2|17134.8|17104.8|0
1698796800000|2023-11-01 00:00:00|17135.2|17105.2|17138.2|17108.2|17139.5|17109.5|17134.8|17104.8|0
1698797100000|2023-11-01 00:05:00|17137.6|17107.6|17133.9|17103.9|17138.7|17108.7|17133.2|17103.2|0
1698797400000|2023-11-01 00:10:00|17133.3|17103.3|17136.7|17106.7|17136.9|17106.9|17132.5|17102.5|0
1698797700000|2023-11-01 00:15:00|17137.3|17107.3|17138.7|17108.7|17139.8|17109.8|17136.4|17106.4|0
1698798000000|2023-11-01 00:20:00|17138.1|17108.1|17136.4|17106.4|17139.9|17109.9|17135.6|17105.6|0
1698798300000|2023-11-01 00:25:00|17135.8|17105.8|17133.1|17103.1|17136.4|17106.4|17132.5|17102.5|0
1698798600000|2023-11-01 00:30:00|17133.4|17103.4|17126.3|17096.3|17133.7|17103.7|17125.9|17095.9|0
1698798900000|2023-11-01 00:35:00|17126.4|17096.4|17126.5|17096.5|17127.2|17097.2|17124.4|17094.4|0
1698799200000|2023-11-01 00:40:00|17126.6|17096.6|17124.5|17094.5|17128.1|17098.1|17123.9|17093.9|0
1698799500000|2023-11-01 00:45:00|17124.8|17094.8|17114|17084|17129.9|17099.9|17114|17084|0
1698799800000|2023-11-01 00:50:00|17114.3|17084.3|17115.7|17085.7|17117.2|17087.2|17110.7|17080.7|0
1698800100000|2023-11-01 00:55:00|17116.3|17086.3|17129.3|17099.3|17129.9|17099.9|17114.2|17084.2|0
1698800400000|2023-11-01 01:00:00|17129|17099|17137.2|17107.2|17154.3|17124.3|17128.4|17098.4|0
1698800700000|2023-11-01 01:05:00|17136.6|17106.6|17148.4|17118.4|17149.6|17119.6|17131|17101|0
1698801000000|2023-11-01 01:10:00|17148.7|17118.7|17153.1|17123.1|17153.7|17123.7|17141|17111|0
1698801300000|2023-11-01 01:15:00|17153.7|17123.7|17124|17119|17161|17156|17100|17095|2392
1698801600000|2023-11-01 01:20:00|17123|17118|17162|17157|17166.5|17161.5|17117.5|17112.5|1551
1698801900000|2023-11-01 01:25:00|17162.5|17157.5|17159.5|17154.5|17178|17173|17142|17137|1650
1698802200000|2023-11-01 01:30:00|17159|17154|17096.5|17091.5|17187|17182|17095|17090|4591
1698802500000|2023-11-01 01:35:00|17099|17094|17108|17103|17127.5|17122.5|17084.5|17079.5|2162
1698802800000|2023-11-01 01:40:00|17107.5|17102.5|17144|17139|17159.5|17154.5|17102|17097|2256
1698803100000|2023-11-01 01:45:00|17143.5|17138.5|17070|17065|17143.5|17138.5|17059|17054|3470
1698803400000|2023-11-01 01:50:00|17071.5|17066.5|17008.5|17003.5|17071.5|17066.5|17004.5|16999.5|2456
1698803700000|2023-11-01 01:55:00|17007|17002|17009.5|17004.5|17018|17013|16976.5|16971.5|3241
1698804000000|2023-11-01 02:00:00|17010|17005|16999|16994|17029|17024|16997.5|16992.5|1814
1698804300000|2023-11-01 02:05:00|16999.5|16994.5|16994|16989|17017|17012|16984|16979|1607
1698804600000|2023-11-01 02:10:00|16995|16990|17016|17011|17020.5|17015.5|16990.5|16985.5|1334
1698804900000|2023-11-01 02:15:00|17017|17012|16999.2|16994.2|17023|17018|16991.5|16986.5|1180
1698805200000|2023-11-01 02:20:00|16998.7|16993.7|16980.2|16975.2|17004.2|16999.2|16964.2|16959.2|1800
1698805500000|2023-11-01 02:25:00|16980.7|16975.7|17009.2|17004.2|17012.7|17007.7|16974.7|16969.7|1412
1698805800000|2023-11-01 02:30:00|17009.7|17004.7|17051.7|17046.7|17054.7|17049.7|17009.7|17004.7|2064
1698806100000|2023-11-01 02:35:00|17052.2|17047.2|17069.2|17064.2|17088.7|17083.7|17051.7|17046.7|1941
1698806400000|2023-11-01 02:40:00|17068.7|17063.7|17070.2|17065.2|17085.2|17080.2|17053.2|17048.2|1435
1698806700000|2023-11-01 02:45:00|17069.7|17064.7|17064.2|17059.2|17086.7|17081.7|17050.7|17045.7|1002
1698807000000|2023-11-01 02:50:00|17064.7|17059.7|17077.2|17072.2|17084.2|17079.2|17050.7|17045.7|931
1698807300000|2023-11-01 02:55:00|17076.7|17071.7|17106.2|17101.2|17110.7|17105.7|17075.7|17070.7|1556
1698807600000|2023-11-01 03:00:00|17105.2|17100.2|17093.2|17088.2|17109.2|17104.2|17086.2|17081.2|1252
1698807900000|2023-11-01 03:05:00|17092.7|17087.7|17089.2|17084.2|17103.2|17098.2|17089.2|17084.2|764
1698808200000|2023-11-01 03:10:00|17088.7|17083.7|17071.2|17066.2|17092.2|17087.2|17064.7|17059.7|1033
1698808500000|2023-11-01 03:15:00|17070.7|17065.7|17078.2|17073.2|17082.7|17077.7|17066.7|17061.7|722
1698808800000|2023-11-01 03:20:00|17077.7|17072.7|17117.2|17112.2|17118.7|17113.7|17077.2|17072.2|1107
1698809100000|2023-11-01 03:25:00|17117.7|17112.7|17115.2|17110.2|17131.7|17126.7|17109.2|17104.2|1056
1698809400000|2023-11-01 03:30:00|17116.2|17111.2|17121.7|17116.7|17136.7|17131.7|17116.2|17111.2|1046
1698809700000|2023-11-01 03:35:00|17121.2|17116.2|17115.2|17110.2|17129.2|17124.2|17111.7|17106.7|550
1698810000000|2023-11-01 03:40:00|17115.7|17110.7|17121.2|17116.2|17126.2|17121.2|17114.2|17109.2|316
1698810300000|2023-11-01 03:45:00|17122.2|17117.2|17112.2|17107.2|17127.2|17122.2|17109.2|17104.2|478
1698810600000|2023-11-01 03:50:00|17111.7|17106.7|17113.2|17108.2|17117.2|17112.2|17106.7|17101.7|295
1698810900000|2023-11-01 03:55:00|17112.7|17107.7|17107.2|17102.2|17119.7|17114.7|17106.7|17101.7|373
1698811200000|2023-11-01 04:00:00|17123|17093|17125.4|17095.4|17127.5|17097.5|17123|17093|0
1698811500000|2023-11-01 04:05:00|17125.1|17095.1|17124.8|17094.8|17126|17096|17124.8|17094.8|0
1698811800000|2023-11-01 04:10:00|17124.2|17094.2|17123.6|17093.6|17124.8|17094.8|17121.8|17091.8|0
1698812100000|2023-11-01 04:15:00|17123.3|17093.3|17121.8|17091.8|17123.3|17093.3|17120.6|17090.6|0
1698812400000|2023-11-01 04:20:00|17121.2|17091.2|17115.4|17085.4|17122.9|17092.9|17114.8|17084.8|0
1698812700000|2023-11-01 04:25:00|17115.7|17085.7|17112.6|17082.6|17115.7|17085.7|17112.3|17082.3|0
1698813000000|2023-11-01 04:30:00|17112.9|17082.9|17101.2|17071.2|17113.2|17083.2|17100|17070|0
1698813300000|2023-11-01 04:35:00|17101.5|17071.5|17105.8|17075.8|17105.8|17075.8|17101.5|17071.5|0
1698813600000|2023-11-01 04:40:00|17106.4|17076.4|17105.9|17075.9|17106.8|17076.8|17105|17075|0
1698813900000|2023-11-01 04:45:00|17106|17076|17106.2|17076.2|17107.4|17077.4|17105.6|17075.6|0
1698814200000|2023-11-01 04:50:00|17105.9|17075.9|17115|17085|17116.2|17086.2|17105.6|17075.6|0
1698814500000|2023-11-01 04:55:00|17115.3|17085.3|17115.6|17085.6|17117.7|17087.7|17115|17085|7
1698814800000|2023-11-01 05:00:00|17104.7|17099.7|17086.2|17081.2|17105.7|17100.7|17080.7|17075.7|1390
1698815100000|2023-11-01 05:05:00|17085.7|17080.7|17071.7|17066.7|17090.2|17085.2|17063.7|17058.7|1137
1698815400000|2023-11-01 05:10:00|17070.7|17065.7|17083.2|17078.2|17090.2|17085.2|17069.7|17064.7|682
1698815700000|2023-11-01 05:15:00|17082.2|17077.2|17102.2|17097.2|17107.2|17102.2|17073.2|17068.2|768
1698816000000|2023-11-01 05:20:00|17102.7|17097.7|17100.2|17095.2|17129.2|17124.2|17094.2|17089.2|1134
1698816300000|2023-11-01 05:25:00|17099.2|17094.2|17092.2|17087.2|17100.7|17095.7|17084.2|17079.2|510
1698816600000|2023-11-01 05:30:00|17091.7|17086.7|17091.7|17086.7|17110.7|17105.7|17080.2|17075.2|708
1698816900000|2023-11-01 05:35:00|17091.2|17086.2|17071.2|17066.2|17091.7|17086.7|17069.7|17064.7|518
1698817200000|2023-11-01 05:40:00|17070.7|17065.7|17062.2|17057.2|17071.7|17066.7|17056.7|17051.7|777
1698817500000|2023-11-01 05:45:00|17061.7|17056.7|17056.2|17051.2|17071.2|17066.2|17052.7|17047.7|523
1698817800000|2023-11-01 05:50:00|17055.7|17050.7|17055.7|17050.7|17061.7|17056.7|17048.7|17043.7|600
1698818100000|2023-11-01 05:55:00|17056.2|17051.2|17065.2|17060.2|17072.2|17067.2|17042.2|17037.2|625
1698818400000|2023-11-01 06:00:00|17064.2|17059.2|17103.2|17098.2|17107.7|17102.7|17063.2|17058.2|991
1698818700000|2023-11-01 06:05:00|17102.7|17097.7|17097.2|17092.2|17105.2|17100.2|17091.2|17086.2|623
1698819000000|2023-11-01 06:10:00|17096.7|17091.7|17124.7|17119.7|17128.2|17123.2|17095.7|17090.7|872
1698819300000|2023-11-01 06:15:00|17124.2|17119.2|17108.7|17103.7|17125.2|17120.2|17108.7|17103.7|600
1698819600000|2023-11-01 06:20:00|17108.2|17103.2|17094.2|17089.2|17111.7|17106.7|17091.7|17086.7|572
1698819900000|2023-11-01 06:25:00|17093.2|17088.2|17083.2|17078.2|17096.2|17091.2|17081.7|17076.7|465
1698820200000|2023-11-01 06:30:00|17082.7|17077.7|17067.2|17062.2|17082.7|17077.7|17066.2|17061.2|544
1698820500000|2023-11-01 06:35:00|17066.7|17061.7|17081.2|17076.2|17083.7|17078.7|17065.7|17060.7|431
1698820800000|2023-11-01 06:40:00|17079.2|17074.2|17084.7|17079.7|17087.7|17082.7|17077.2|17072.2|346
1698821100000|2023-11-01 06:45:00|17085.2|17080.2|17100.7|17095.7|17103.7|17098.7|17077.2|17072.2|607
1698821400000|2023-11-01 06:50:00|17101.2|17096.2|17110.2|17105.2|17110.7|17105.7|17096.7|17091.7|492
1698821700000|2023-11-01 06:55:00|17109.7|17104.7|17121.7|17116.7|17121.7|17116.7|17102.2|17097.2|461
1698822000000|2023-11-01 07:00:00|17120.7|17115.7|17136.7|17131.7|17139.7|17134.7|17110.7|17105.7|902
1698822300000|2023-11-01 07:05:00|17136.2|17131.2|17112.2|17107.2|17137.7|17132.7|17112.2|17107.2|720
1698822600000|2023-11-01 07:10:00|17112.7|17107.7|17117.7|17112.7|17117.7|17112.7|17107.7|17102.7|533
1698822900000|2023-11-01 07:15:00|17118.7|17113.7|17117.7|17112.7|17122.7|17117.7|17113.2|17108.2|304
1698823200000|2023-11-01 07:20:00|17117.2|17112.2|17104.7|17099.7|17121.7|17116.7|17097.2|17092.2|380
1698823500000|2023-11-01 07:25:00|17104.2|17099.2|17087.7|17082.7|17104.7|17099.7|17085.2|17080.2|634
1698823800000|2023-11-01 07:30:00|17088.2|17083.2|17100.7|17095.7|17101.2|17096.2|17086.7|17081.7|504
1698824100000|2023-11-01 07:35:00|17100.2|17095.2|17102.7|17097.7|17107.7|17102.7|17094.7|17089.7|481
1698824400000|2023-11-01 07:40:00|17102.2|17097.2|17088.2|17083.2|17103.7|17098.7|17086.2|17081.2|563
1698824700000|2023-11-01 07:45:00|17088.7|17083.7|17083.2|17078.2|17091.7|17086.7|17081.7|17076.7|600
1698825000000|2023-11-01 07:50:00|17083.7|17078.7|17085.7|17080.7|17090.7|17085.7|17077.2|17072.2|706
1698825300000|2023-11-01 07:55:00|17086.2|17081.2|17092.2|17087.2|17095.2|17090.2|17082.7|17077.7|695
1698825600000|2023-11-01 08:00:00|17091.4|17086.4|17083.9|17078.9|17100.9|17095.9|17076.9|17071.9|1050
1698825900000|2023-11-01 08:05:00|17084.4|17079.4|17072.4|17067.4|17086.4|17081.4|17071.9|17066.9|1067
1698826200000|2023-11-01 08:10:00|17073.4|17068.4|17101.4|17096.4|17103.4|17098.4|17070.4|17065.4|651
1698826500000|2023-11-01 08:15:00|17100.9|17095.9|17077.4|17072.4|17102.9|17097.9|17076.9|17071.9|440
1698826800000|2023-11-01 08:20:00|17076.9|17071.9|17085.4|17080.4|17088.9|17083.9|17075.9|17070.9|423
1698827100000|2023-11-01 08:25:00|17084.9|17079.9|17057.4|17052.4|17085.4|17080.4|17057.4|17052.4|602
1698827400000|2023-11-01 08:30:00|17075.5|17045.5|17080.9|17050.9|17083.6|17053.6|17073.2|17043.2|0
1698827700000|2023-11-01 08:35:00|17080.6|17050.6|17082.4|17052.4|17084.5|17054.5|17078.3|17048.3|0
1698828000000|2023-11-01 08:40:00|17082.7|17052.7|17073.3|17043.3|17084.2|17054.2|17070.6|17040.6|0
1698828300000|2023-11-01 08:45:00|17073.9|17043.9|17070.2|17040.2|17074.5|17044.5|17064.8|17034.8|0
1698828600000|2023-11-01 08:50:00|17070.5|17040.5|17064.4|17034.4|17070.8|17040.8|17061.7|17031.7|0
1698828900000|2023-11-01 08:55:00|17064.1|17034.1|17065.5|17035.5|17065.5|17035.5|17062|17032|0
1698829200000|2023-11-01 09:00:00|17065.2|17035.2|17069|17039|17069|17039|17061.6|17031.6|0
1698829500000|2023-11-01 09:05:00|17069.3|17039.3|17062|17032|17075.6|17045.6|17060.9|17030.9|0
1698829800000|2023-11-01 09:10:00|17062.3|17032.3|17063.6|17033.6|17064.5|17034.5|17054.5|17024.5|0
1698830100000|2023-11-01 09:15:00|17058.9|17050.9|17037.9|17029.9|17061.9|17053.9|17031.4|17023.4|480
1698830400000|2023-11-01 09:20:00|17037.4|17029.4|17032.4|17024.4|17042.4|17034.4|17030.4|17022.4|206
1698830700000|2023-11-01 09:25:00|17031.9|17023.9|17048.4|17040.4|17050.9|17042.9|17031.9|17023.9|76
1698831000000|2023-11-01 09:30:00|17046.9|17038.9|17050.4|17042.4|17055.9|17047.9|17043.9|17035.9|119
1698831300000|2023-11-01 09:35:00|17048.9|17040.9|17054.9|17046.9|17054.9|17046.9|17047.4|17039.4|58
1698831600000|2023-11-01 09:40:00|17054.4|17046.4|17045.9|17037.9|17057.4|17049.4|17045.4|17037.4|81
1698831900000|2023-11-01 09:45:00|17045.4|17037.4|17038.4|17030.4|17045.4|17037.4|17037.9|17029.9|61
1698832200000|2023-11-01 09:50:00|17037.9|17029.9|17041.9|17033.9|17043.4|17035.4|17035.4|17027.4|70
1698832500000|2023-11-01 09:55:00|17042.4|17034.4|17041.9|17033.9|17044.4|17036.4|17038.9|17030.9|47
1698832800000|2023-11-01 10:00:00|17041.4|17033.4|17034.9|17026.9|17044.4|17036.4|17033.4|17025.4|109
1698833100000|2023-11-01 10:05:00|17036.4|17028.4|17032.9|17024.9|17042.4|17034.4|17031.4|17023.4|105
1698833400000|2023-11-01 10:10:00|17032.4|17024.4|17043.9|17035.9|17045.9|17037.9|17031.9|17023.9|130
1698833700000|2023-11-01 10:15:00|17044.4|17036.4|17048.4|17040.4|17049.9|17041.9|17038.4|17030.4|103
1698834000000|2023-11-01 10:20:00|17047.9|17039.9|17041.9|17033.9|17047.9|17039.9|17038.9|17030.9|55
1698834300000|2023-11-01 10:25:00|17042.4|17034.4|17055.9|17047.9|17057.9|17049.9|17041.9|17033.9|130
1698834600000|2023-11-01 10:30:00|17056.4|17048.4|17058.4|17050.4|17058.9|17050.9|17050.4|17042.4|100
1698834900000|2023-11-01 10:35:00|17057.9|17049.9|17057.9|17049.9|17060.4|17052.4|17055.9|17047.9|44
1698835200000|2023-11-01 10:40:00|17057.4|17049.4|17062.9|17054.9|17064.4|17056.4|17055.9|17047.9|66
1698835500000|2023-11-01 10:45:00|17063.4|17055.4|17059.9|17051.9|17065.4|17057.4|17059.9|17051.9|36
1698835800000|2023-11-01 10:50:00|17060.4|17052.4|17070.9|17062.9|17071.9|17063.9|17060.4|17052.4|57
1698836100000|2023-11-01 10:55:00|17070.4|17062.4|17061.4|17053.4|17070.4|17062.4|17059.9|17051.9|35
1698836400000|2023-11-01 11:00:00|17064.4|17056.4|17072.9|17064.9|17073.9|17065.9|17062.9|17054.9|47
1698836700000|2023-11-01 11:05:00|17072.4|17064.4|17065.4|17057.4|17077.9|17069.9|17063.9|17055.9|73
1698837000000|2023-11-01 11:10:00|17065.9|17057.9|17066.4|17058.4|17073.4|17065.4|17064.4|17056.4|48
1698837300000|2023-11-01 11:15:00|17066.9|17058.9|17070.9|17062.9|17074.4|17066.4|17065.9|17057.9|37
1698837600000|2023-11-01 11:20:00|17071.4|17063.4|17061.9|17053.9|17071.4|17063.4|17058.9|17050.9|87
1698837900000|2023-11-01 11:25:00|17062.4|17054.4|17066.9|17058.9|17073.4|17065.4|17061.4|17053.4|83
1698838200000|2023-11-01 11:30:00|17067.4|17059.4|17075.4|17067.4|17075.4|17067.4|17061.4|17053.4|90
1698838500000|2023-11-01 11:35:00|17075.9|17067.9|17070.9|17062.9|17076.4|17068.4|17067.4|17059.4|39
1698838800000|2023-11-01 11:40:00|17071.4|17063.4|17060.9|17052.9|17073.9|17065.9|17060.4|17052.4|63
1698839100000|2023-11-01 11:45:00|17060.4|17052.4|17053.9|17045.9|17061.4|17053.4|17053.4|17045.4|42
1698839400000|2023-11-01 11:50:00|17053.4|17045.4|17053.9|17045.9|17055.9|17047.9|17047.9|17039.9|43
1698839700000|2023-11-01 11:55:00|17054.4|17046.4|17056.9|17048.9|17058.4|17050.4|17051.4|17043.4|53
1698840000000|2023-11-01 12:00:00|17057.4|17049.4|17069.9|17061.9|17070.4|17062.4|17052.9|17044.9|71
1698840300000|2023-11-01 12:05:00|17070.4|17062.4|17067.4|17059.4|17070.9|17062.9|17060.9|17052.9|43
1698840600000|2023-11-01 12:10:00|17066.9|17058.9|17070.4|17062.4|17080.9|17072.9|17066.9|17058.9|123
1698840900000|2023-11-01 12:15:00|17070.9|17062.9|17084.4|17076.4|17087.9|17079.9|17070.9|17062.9|167
1698841200000|2023-11-01 12:20:00|17084.9|17076.9|17078.4|17070.4|17085.9|17077.9|17074.9|17066.9|50
1698841500000|2023-11-01 12:25:00|17077.9|17069.9|17080.9|17072.9|17083.4|17075.4|17076.4|17068.4|26
1698841800000|2023-11-01 12:30:00|17087.4|17079.4|17107.4|17099.4|17108.9|17100.9|17087.4|17079.4|193
1698842100000|2023-11-01 12:35:00|17107.9|17099.9|17099.9|17091.9|17108.9|17100.9|17094.4|17086.4|132
1698842400000|2023-11-01 12:40:00|17099.4|17091.4|17086.9|17078.9|17099.4|17091.4|17085.9|17077.9|141
1698842700000|2023-11-01 12:45:00|17087.4|17079.4|17099.4|17091.4|17108.4|17100.4|17085.9|17077.9|146
1698843000000|2023-11-01 12:50:00|17099.9|17091.9|17097.9|17089.9|17108.4|17100.4|17096.4|17088.4|101
1698843300000|2023-11-01 12:55:00|17097.4|17089.4|17084.9|17076.9|17097.4|17089.4|17076.9|17068.9|153
1698843600000|2023-11-01 13:00:00|17085.4|17077.4|17074.4|17066.4|17085.9|17077.9|17061.9|17053.9|141
1698843900000|2023-11-01 13:05:00|17073.9|17065.9|17087.9|17079.9|17087.9|17079.9|17073.9|17065.9|41
1698844200000|2023-11-01 13:10:00|17088.4|17080.4|17088.4|17080.4|17092.4|17084.4|17083.9|17075.9|55
1698844500000|2023-11-01 13:15:00|17088.9|17080.9|17111.9|17103.9|17112.4|17104.4|17087.9|17079.9|88
1698844800000|2023-11-01 13:20:00|17111.4|17103.4|17104.4|17096.4|17111.4|17103.4|17099.4|17091.4|90
1698845100000|2023-11-01 13:25:00|17103.9|17095.9|17103.9|17095.9|17110.4|17102.4|17097.9|17089.9|111
1698845400000|2023-11-01 13:30:00|17103.4|17095.4|17083.4|17075.4|17120.9|17112.9|17071.9|17063.9|599
1698845700000|2023-11-01 13:35:00|17083.9|17075.9|17091.4|17083.4|17108.9|17100.9|17071.9|17063.9|341
1698846000000|2023-11-01 13:40:00|17090.9|17082.9|17063.4|17055.4|17097.4|17089.4|17057.9|17049.9|470
1698846300000|2023-11-01 13:45:00|17063.9|17055.9|17097.4|17089.4|17099.4|17091.4|17058.4|17050.4|508
1698846600000|2023-11-01 13:50:00|17097.9|17089.9|17080.4|17072.4|17104.4|17096.4|17074.4|17066.4|233
1698846900000|2023-11-01 13:55:00|17080.9|17072.9|17066.9|17058.9|17082.4|17074.4|17063.4|17055.4|133
1698847200000|2023-11-01 14:00:00|17080.4|17072.4|17054.9|17046.9|17093.9|17085.9|17048.9|17040.9|324
1698847500000|2023-11-01 14:05:00|17054.4|17046.4|17063.4|17055.4|17070.9|17062.9|17052.9|17044.9|133
1698847800000|2023-11-01 14:10:00|17063.9|17055.9|17113.9|17105.9|17115.9|17107.9|17052.9|17044.9|378
1698848100000|2023-11-01 14:15:00|17114.4|17106.4|17121.9|17113.9|17123.4|17115.4|17098.9|17090.9|393
1698848400000|2023-11-01 14:20:00|17121.4|17113.4|17155.4|17147.4|17166.9|17158.9|17119.4|17111.4|604
1698848700000|2023-11-01 14:25:00|17155.9|17147.9|17157.4|17149.4|17164.9|17156.9|17145.4|17137.4|292
1698849000000|2023-11-01 14:30:00|17157.9|17149.9|17154.9|17146.9|17167.9|17159.9|17145.4|17137.4|274
1698849300000|2023-11-01 14:35:00|17155.9|17147.9|17150.4|17142.4|17173.9|17165.9|17142.4|17134.4|395
1698849600000|2023-11-01 14:40:00|17149.9|17141.9|17156.9|17148.9|17162.4|17154.4|17147.9|17139.9|172
1698849900000|2023-11-01 14:45:00|17157.4|17149.4|17132.9|17124.9|17172.4|17164.4|17126.9|17118.9|439
1698850200000|2023-11-01 14:50:00|17132.4|17124.4|17145.9|17137.9|17146.4|17138.4|17121.9|17113.9|257
1698850500000|2023-11-01 14:55:00|17145.4|17137.4|17128.9|17120.9|17154.9|17146.9|17123.9|17115.9|270
1698850800000|2023-11-01 15:00:00|17127.9|17119.9|17121.9|17113.9|17131.4|17123.4|17110.9|17102.9|243
1698851100000|2023-11-01 15:05:00|17122.4|17114.4|17117.9|17109.9|17123.9|17115.9|17111.9|17103.9|210
1698851400000|2023-11-01 15:10:00|17118.4|17110.4|17087.9|17079.9|17118.9|17110.9|17078.9|17070.9|497
1698851700000|2023-11-01 15:15:00|17088.4|17080.4|17083.9|17075.9|17088.4|17080.4|17075.4|17067.4|317
1698852000000|2023-11-01 15:20:00|17084.4|17076.4|17082.9|17074.9|17084.4|17076.4|17075.9|17067.9|132
1698852300000|2023-11-01 15:25:00|17082.4|17074.4|17092.9|17084.9|17103.4|17095.4|17081.9|17073.9|171
1698852600000|2023-11-01 15:30:00|17092.4|17084.4|17095.4|17087.4|17101.4|17093.4|17087.4|17079.4|101
1698852900000|2023-11-01 15:35:00|17095.9|17087.9|17101.9|17093.9|17113.9|17105.9|17095.4|17087.4|121
1698853200000|2023-11-01 15:40:00|17103.4|17095.4|17115.4|17107.4|17120.9|17112.9|17102.9|17094.9|110
1698853500000|2023-11-01 15:45:00|17115.9|17107.9|17112.9|17104.9|17123.4|17115.4|17111.9|17103.9|77
1698853800000|2023-11-01 15:50:00|17112.4|17104.4|17108.9|17100.9|17114.4|17106.4|17101.4|17093.4|85
1698854100000|2023-11-01 15:55:00|17108.4|17100.4|17116.4|17108.4|17119.4|17111.4|17107.4|17099.4|23
1698854400000|2023-11-01 16:00:00|17115.9|17107.9|17110.9|17102.9|17115.9|17107.9|17103.4|17095.4|71
1698854700000|2023-11-01 16:05:00|17110.4|17102.4|17104.9|17096.9|17114.9|17106.9|17100.9|17092.9|42
1698855000000|2023-11-01 16:10:00|17105.4|17097.4|17095.9|17087.9|17107.4|17099.4|17094.4|17086.4|39
1698855300000|2023-11-01 16:15:00|17096.4|17088.4|17097.9|17089.9|17098.4|17090.4|17082.9|17074.9|115
1698855600000|2023-11-01 16:20:00|17097.4|17089.4|17101.9|17093.9|17102.4|17094.4|17090.4|17082.4|158
1698855900000|2023-11-01 16:25:00|17102.4|17094.4|17100.9|17092.9|17104.4|17096.4|17092.9|17084.9|389
1698856200000|2023-11-01 16:30:00|17100.4|17092.4|17096.9|17088.9|17104.9|17096.9|17095.9|17087.9|75
1698856500000|2023-11-01 16:35:00|17097.4|17089.4|17094.4|17086.4|17098.4|17090.4|17090.4|17082.4|109
1698856800000|2023-11-01 16:40:00|17094.9|17086.9|17104.9|17096.9|17104.9|17096.9|17086.4|17078.4|157
1698857100000|2023-11-01 16:45:00|17105.9|17097.9|17118.9|17110.9|17121.4|17113.4|17103.4|17095.4|130
1698857400000|2023-11-01 16:50:00|17119.9|17111.9|17115.9|17107.9|17119.9|17111.9|17109.4|17101.4|65
1698857700000|2023-11-01 16:55:00|17115.4|17107.4|17116.9|17108.9|17118.4|17110.4|17110.4|17102.4|44
1698858000000|2023-11-01 17:00:00|17117.4|17109.4|17111.9|17103.9|17119.9|17111.9|17109.9|17101.9|54
1698858300000|2023-11-01 17:05:00|17112.4|17104.4|17115.4|17107.4|17122.4|17114.4|17112.4|17104.4|53
1698858600000|2023-11-01 17:10:00|17115.9|17107.9|17117.4|17109.4|17123.9|17115.9|17112.9|17104.9|79
1698858900000|2023-11-01 17:15:00|17117.9|17109.9|17112.4|17104.4|17121.4|17113.4|17105.9|17097.9|55
1698859200000|2023-11-01 17:20:00|17111.9|17103.9|17106.4|17098.4|17114.9|17106.9|17104.4|17096.4|30
1698859500000|2023-11-01 17:25:00|17105.9|17097.9|17117.9|17109.9|17119.9|17111.9|17103.9|17095.9|38
1698859800000|2023-11-01 17:30:00|17117.4|17109.4|17104.4|17096.4|17117.9|17109.9|17103.4|17095.4|19
1698860100000|2023-11-01 17:35:00|17103.9|17095.9|17114.4|17106.4|17115.4|17107.4|17103.9|17095.9|23
1698860400000|2023-11-01 17:40:00|17113.9|17105.9|17117.9|17109.9|17120.4|17112.4|17111.4|17103.4|23
1698860700000|2023-11-01 17:45:00|17117.4|17109.4|17113.4|17105.4|17117.4|17109.4|17107.9|17099.9|25
1698861000000|2023-11-01 17:50:00|17112.9|17104.9|17115.9|17107.9|17120.4|17112.4|17112.9|17104.9|28
1698861300000|2023-11-01 17:55:00|17116.4|17108.4|17117.4|17109.4|17117.4|17109.4|17108.4|17100.4|41
1698861600000|2023-11-01 18:00:00|17118.4|17110.4|17121.9|17113.9|17142.9|17134.9|17114.4|17106.4|166
1698861900000|2023-11-01 18:05:00|17122.4|17114.4|17098.4|17090.4|17123.9|17115.9|17096.4|17088.4|78
1698862200000|2023-11-01 18:10:00|17097.9|17089.9|17083.4|17075.4|17101.4|17093.4|17083.4|17075.4|70
1698862500000|2023-11-01 18:15:00|17083.9|17075.9|17090.4|17082.4|17094.9|17086.9|17073.9|17065.9|94
1698862800000|2023-11-01 18:20:00|17090.9|17082.9|17093.4|17085.4|17100.9|17092.9|17089.4|17081.4|20
1698863100000|2023-11-01 18:25:00|17093.9|17085.9|17090.9|17082.9|17097.4|17089.4|17088.9|17080.9|41
1698863400000|2023-11-01 18:30:00|17091.4|17083.4|17124.4|17116.4|17127.4|17119.4|17090.9|17082.9|140
1698863700000|2023-11-01 18:35:00|17125.4|17117.4|17092.4|17084.4|17137.4|17129.4|17088.4|17080.4|172
1698864000000|2023-11-01 18:40:00|17091.9|17083.9|17065.4|17057.4|17094.4|17086.4|17050.9|17042.9|233
1698864300000|2023-11-01 18:45:00|17066.4|17058.4|17070.9|17062.9|17082.4|17074.4|17057.9|17049.9|146
1698864600000|2023-11-01 18:50:00|17070.4|17062.4|17094.9|17086.9|17105.4|17097.4|17070.4|17062.4|90
1698864900000|2023-11-01 18:55:00|17095.4|17087.4|17136.2|17106.2|17136.3|17123.9|17095.4|17087.4|161
1698865200000|2023-11-01 19:00:00|17136.5|17106.5|17148.4|17118.4|17152.7|17122.7|17134.8|17104.8|0
1698865500000|2023-11-01 19:05:00|17148.8|17118.8|17143.3|17113.3|17157.8|17127.8|17142.1|17112.1|0
1698865800000|2023-11-01 19:10:00|17143.1|17113.1|17145.1|17115.1|17162.8|17132.8|17143.1|17113.1|0
1698866100000|2023-11-01 19:15:00|17145.2|17115.2|17159.8|17129.8|17166.8|17136.8|17142.1|17112.1|0
1698866400000|2023-11-01 19:20:00|17160|17130|17176.2|17146.2|17176.2|17146.2|17156.5|17126.5|0
1698866700000|2023-11-01 19:25:00|17176.3|17146.3|17169.9|17139.9|17179.7|17149.7|17160.4|17130.4|0
1698867000000|2023-11-01 19:30:00|17170|17140|17157.2|17127.2|17180.2|17150.2|17152.3|17122.3|0
1698867300000|2023-11-01 19:35:00|17157|17127|17154.2|17124.2|17158.5|17128.5|17150.8|17120.8|0
1698867600000|2023-11-01 19:40:00|17154.3|17124.3|17151.9|17121.9|17156.9|17126.9|17146.6|17116.6|0
1698867900000|2023-11-01 19:45:00|17151.8|17121.8|17175.4|17145.4|17179.8|17149.8|17151.5|17121.5|0
1698868200000|2023-11-01 19:50:00|17175.8|17145.8|17178.5|17148.5|17180.7|17150.7|17168.5|17138.5|0
1698868500000|2023-11-01 19:55:00|17178.4|17148.4|17158.8|17128.8|17178.7|17148.7|17158.2|17128.2|0
1698868800000|2023-11-01 20:00:00|17159.4|17129.4|17157.9|17127.9|17161.8|17131.8|17154.3|17124.3|0
1698869100000|2023-11-01 20:05:00|17157.3|17127.3|17151.9|17121.9|17157.9|17127.9|17151.3|17121.3|0
1698869400000|2023-11-01 20:10:00|17152.2|17122.2|17152.2|17122.2|17156.5|17126.5|17151.3|17121.3|0
1698869700000|2023-11-01 20:15:00|17152.8|17122.8|17150|17120|17154.5|17124.5|17149.4|17119.4|0
1698870000000|2023-11-01 20:20:00|17150.6|17120.6|17151.2|17121.2|17152.4|17122.4|17150|17120|0
1698870300000|2023-11-01 20:25:00|17150.9|17120.9|17137.9|17107.9|17151.8|17121.8|17134.7|17104.7|0
1698870600000|2023-11-01 20:30:00|17138.2|17108.2|17142.1|17112.1|17142.7|17112.7|17138.2|17108.2|0
1698870900000|2023-11-01 20:35:00|17141.8|17111.8|17146.8|17116.8|17146.8|17116.8|17141.5|17111.5|0
1698871200000|2023-11-01 20:40:00|17147.4|17117.4|17149.5|17119.5|17149.5|17119.5|17146.8|17116.8|0
1698871500000|2023-11-01 20:45:00|17148.9|17118.9|17148.4|17118.4|17150.1|17120.1|17147.8|17117.8|0
1698871800000|2023-11-01 20:50:00|17149|17119|17149.2|17119.2|17149.6|17119.6|17148.4|17118.4|0
1698872100000|2023-11-01 20:55:00|17148.6|17118.6|17151.4|17121.4|17152|17122|17148|17118|0
1698872400000|2023-11-01 21:00:00|17151.2|17121.2|17151.7|17121.7|17152.9|17122.9|17150.3|17120.3|0
1698872700000|2023-11-01 21:05:00|17151.5|17121.5|17152.3|17122.3|17152.4|17122.4|17151.5|17121.5|0
1698873000000|2023-11-01 21:10:00|17151.8|17121.8|17152.4|17122.4|17152.5|17122.5|17151.7|17121.7|0
1698873300000|2023-11-01 21:15:00|17152.5|17122.5|17152.9|17122.9|17153.2|17123.2|17152.3|17122.3|0
1698873600000|2023-11-01 21:20:00|17153|17123|17153.7|17123.7|17154.1|17124.1|17153|17123|0
1698873900000|2023-11-01 21:25:00|17153.6|17123.6|17157.6|17127.6|17157.6|17127.6|17153.5|17123.5|0
1698874200000|2023-11-01 21:30:00|17158.9|17128.9|17160.7|17130.7|17160.7|17130.7|17158.9|17128.9|0
1698874500000|2023-11-01 21:35:00|17168|17138|17175.9|17145.9|17175.9|17145.9|17167.3|17137.3|0
1698874800000|2023-11-01 21:40:00|17178.8|17148.8|17180.6|17150.6|17180.6|17150.6|17178.8|17148.8|0
1698875100000|2023-11-01 21:45:00|17180.4|17150.4|17179.3|17149.3|17180.7|17150.7|17178.6|17148.6|0
1698875400000|2023-11-01 21:50:00|17179.2|17149.2|17179.2|17149.2|17179.3|17149.3|17179.2|17149.2|0
1698875700000|2023-11-01 21:55:00|17179.1|17149.1|17180|17150|17180|17150|17178.9|17148.9|0
1698876000000|2023-11-01 22:00:00|17178|17148|17186.8|17156.8|17186.8|17156.8|17176.2|17146.2|0
1698876300000|2023-11-01 22:05:00|17187.7|17157.7|17186.7|17156.7|17195.7|17165.7|17180.7|17150.7|0
1698876600000|2023-11-01 22:10:00|17186.4|17156.4|17185.3|17155.3|17187.9|17157.9|17185.3|17155.3|0
1698876900000|2023-11-01 22:15:00|17185.5|17155.5|17188.7|17158.7|17189.7|17159.7|17185.2|17155.2|0
1698877200000|2023-11-01 22:20:00|17188.4|17158.4|17185.3|17155.3|17188.4|17158.4|17185.3|17155.3|0
1698877500000|2023-11-01 22:25:00|17185.6|17155.6|17183.3|17153.3|17186|17156|17182.7|17152.7|0
1698877800000|2023-11-01 22:30:00|17183|17153|17184.8|17154.8|17184.8|17154.8|17182.7|17152.7|0
1698878100000|2023-11-01 22:35:00|17185.1|17155.1|17186.5|17156.5|17187.5|17157.5|17184.1|17154.1|0
1698878400000|2023-11-01 22:40:00|17186.2|17156.2|17184.9|17154.9|17186.2|17156.2|17184.2|17154.2|0
1698878700000|2023-11-01 22:45:00|17184.6|17154.6|17186.2|17156.2|17186.2|17156.2|17184.5|17154.5|0
1698879000000|2023-11-01 22:50:00|17186.5|17156.5|17189.6|17159.6|17190.2|17160.2|17186.2|17156.2|0
1698879300000|2023-11-01 22:55:00|17190.2|17160.2|17190.6|17160.6|17191.3|17161.3|17189.4|17159.4|0
1698879600000|2023-11-01 23:00:00|17190.3|17160.3|17191|17161|17193|17163|17185.4|17155.4|0
1698879900000|2023-11-01 23:05:00|17190.7|17160.7|17193.8|17163.8|17195.3|17165.3|17190.3|17160.3|0
1698880200000|2023-11-01 23:10:00|17194.4|17164.4|17197.8|17167.8|17197.8|17167.8|17194.1|17164.1|0
1698880500000|2023-11-01 23:15:00|17198.1|17168.1|17207.9|17177.9|17211.3|17181.3|17197.8|17167.8|0
1698880800000|2023-11-01 23:20:00|17208.5|17178.5|17210.2|17180.2|17210.2|17180.2|17206.1|17176.1|0
1698881100000|2023-11-01 23:25:00|17210.5|17180.5|17210.7|17180.7|17214.8|17184.8|17210|17180|0
1698881400000|2023-11-01 23:30:00|17210.9|17180.9|17209|17179|17212|17182|17206.4|17176.4|0
1698881700000|2023-11-01 23:35:00|17209.5|17179.5|17207.4|17177.4|17209.6|17179.6|17206.3|17176.3|0
1698882000000|2023-11-01 23:40:00|17207.7|17177.7|17215|17185|17215.2|17185.2|17207.2|17177.2|0
1698882300000|2023-11-01 23:45:00|17214.7|17184.7|17245.7|17215.7|17245.7|17215.7|17214|17184|0
1698882600000|2023-11-01 23:50:00|17245.8|17215.8|17248.4|17218.4|17262.3|17232.3|17241.7|17211.7|0
1698882900000|2023-11-01 23:55:00|17253.4|17223.4|17271.8|17241.8|17272|17242|17253.4|17223.4|0
1698883200000|2023-11-02 00:00:00|17271.2|17241.2|17259.5|17229.5|17272.6|17242.6|17258.6|17228.6|0
1698883500000|2023-11-02 00:05:00|17258.9|17228.9|17254.7|17224.7|17263.3|17233.3|17246.8|17216.8|0
1698883800000|2023-11-02 00:10:00|17255.3|17225.3|17260|17230|17261.3|17231.3|17253.2|17223.2|0
1698884100000|2023-11-02 00:15:00|17260.6|17230.6|17262.1|17232.1|17263.4|17233.4|17257.1|17227.1|0
1698884400000|2023-11-02 00:20:00|17262.3|17232.3|17263.9|17233.9|17273.1|17243.1|17241.5|17211.5|0
1698884700000|2023-11-02 00:25:00|17263.3|17233.3|17272|17242|17272.5|17242.5|17256.9|17226.9|0
1698885000000|2023-11-02 00:30:00|17271.7|17241.7|17259.3|17229.3|17272.2|17242.2|17251.7|17221.7|0
1698885300000|2023-11-02 00:35:00|17259.6|17229.6|17260.7|17230.7|17263.2|17233.2|17259.3|17229.3|0
1698885600000|2023-11-02 00:40:00|17261.1|17231.1|17258.5|17228.5|17270.4|17240.4|17255.4|17225.4|0
1698885900000|2023-11-02 00:45:00|17258.8|17228.8|17261.2|17231.2|17266.3|17236.3|17257.9|17227.9|0
1698886200000|2023-11-02 00:50:00|17260.9|17230.9|17244.5|17214.5|17261.8|17231.8|17239.7|17209.7|0
1698886500000|2023-11-02 00:55:00|17245.1|17215.1|17252.7|17222.7|17253.6|17223.6|17243|17213|0
1698886800000|2023-11-02 01:00:00|17252.1|17222.1|17251.2|17221.2|17254.2|17224.2|17250|17220|0
1698887100000|2023-11-02 01:05:00|17250.9|17220.9|17248.3|17218.3|17253.9|17223.9|17246.8|17216.8|0
1698887400000|2023-11-02 01:10:00|17248.6|17218.6|17250.4|17220.4|17253.3|17223.3|17248.6|17218.6|0
1698887700000|2023-11-02 01:15:00|17251|17221|17319.4|17314.4|17327.9|17322.9|17222.4|17217.4|3991
1698888000000|2023-11-02 01:20:00|17318.4|17313.4|17335.4|17330.4|17351.4|17346.4|17308.9|17303.9|2237
1698888300000|2023-11-02 01:25:00|17339.4|17334.4|17320.4|17315.4|17343.4|17338.4|17316.4|17311.4|1232
1698888600000|2023-11-02 01:30:00|17315.4|17310.4|17325.4|17320.4|17353.9|17348.9|17285.4|17280.4|5298
1698888900000|2023-11-02 01:35:00|17328.4|17323.4|17367.9|17362.9|17372.9|17367.9|17328.4|17323.4|3880
1698889200000|2023-11-02 01:40:00|17368.4|17363.4|17428.5|17423.5|17460|17455|17368.4|17363.4|6787
1698889500000|2023-11-02 01:45:00|17429.5|17424.5|17395.5|17390.5|17433.5|17428.5|17387.5|17382.5|3350
1698889800000|2023-11-02 01:50:00|17394.5|17389.5|17371|17366|17402.5|17397.5|17345|17340|2969
1698890100000|2023-11-02 01:55:00|17370.5|17365.5|17366.5|17361.5|17390.5|17385.5|17357.5|17352.5|1869
1698890400000|2023-11-02 02:00:00|17365.5|17360.5|17305|17300|17373.5|17368.5|17303.5|17298.5|2496
1698890700000|2023-11-02 02:05:00|17305.5|17300.5|17259.5|17254.5|17306.5|17301.5|17256|17251|3308
1698891000000|2023-11-02 02:10:00|17260|17255|17270|17265|17273.5|17268.5|17242.5|17237.5|2801
1698891300000|2023-11-02 02:15:00|17270.5|17265.5|17300|17295|17305.5|17300.5|17266.5|17261.5|2278
1698891600000|2023-11-02 02:20:00|17301.5|17296.5|17309.5|17304.5|17317|17312|17274|17269|1686
1698891900000|2023-11-02 02:25:00|17310|17305|17291.5|17286.5|17310.5|17305.5|17285.5|17280.5|1089
1698892200000|2023-11-02 02:30:00|17291|17286|17315.5|17310.5|17322.5|17317.5|17285.5|17280.5|1111
1698892500000|2023-11-02 02:35:00|17315|17310|17314.5|17309.5|17324.5|17319.5|17294|17289|927
1698892800000|2023-11-02 02:40:00|17315|17310|17324.5|17319.5|17334|17329|17301.5|17296.5|869
1698893100000|2023-11-02 02:45:00|17325|17320|17297|17292|17327|17322|17292|17287|815
1698893400000|2023-11-02 02:50:00|17296|17291|17298.5|17293.5|17309.5|17304.5|17272|17267|1382
1698893700000|2023-11-02 02:55:00|17299|17294|17273|17268|17301.5|17296.5|17261|17256|918
1698894000000|2023-11-02 03:00:00|17272|17267|17277.5|17272.5|17292.5|17287.5|17267.5|17262.5|671
1698894300000|2023-11-02 03:05:00|17278|17273|17255|17250|17278|17273|17249|17244|1074
1698894600000|2023-11-02 03:10:00|17254.5|17249.5|17282.5|17277.5|17283|17278|17251|17246|822
1698894900000|2023-11-02 03:15:00|17282|17277|17304.5|17299.5|17309.5|17304.5|17275.5|17270.5|1044
1698895200000|2023-11-02 03:20:00|17306|17301|17309.5|17304.5|17313.5|17308.5|17300.5|17295.5|811
1698895500000|2023-11-02 03:25:00|17310|17305|17292.5|17287.5|17313.5|17308.5|17291|17286|664
1698895800000|2023-11-02 03:30:00|17293|17288|17263|17258|17294|17289|17262.5|17257.5|819
1698896100000|2023-11-02 03:35:00|17265.5|17260.5|17270|17265|17277.5|17272.5|17261.5|17256.5|440
1698896400000|2023-11-02 03:40:00|17270.5|17265.5|17281|17276|17287.5|17282.5|17267.5|17262.5|487
1698896700000|2023-11-02 03:45:00|17280.5|17275.5|17294|17289|17301.5|17296.5|17278.5|17273.5|469
1698897000000|2023-11-02 03:50:00|17293|17288|17303.5|17298.5|17306|17301|17292.5|17287.5|461
1698897300000|2023-11-02 03:55:00|17304|17299|17299.5|17294.5|17306.5|17301.5|17298|17293|359
1698897600000|2023-11-02 04:00:00|17310.5|17280.5|17295.5|17265.5|17310.5|17280.5|17294.6|17264.6|0
1698897900000|2023-11-02 04:05:00|17295.8|17265.8|17295.3|17265.3|17296.5|17266.5|17294.7|17264.7|0
1698898200000|2023-11-02 04:10:00|17294.7|17264.7|17296.5|17266.5|17296.5|17266.5|17294.7|17264.7|0
1698898500000|2023-11-02 04:15:00|17296.2|17266.2|17297|17267|17297|17267|17295.2|17265.2|0
1698898800000|2023-11-02 04:20:00|17296.9|17266.9|17296.7|17266.7|17297.6|17267.6|17296.1|17266.1|0
1698899100000|2023-11-02 04:25:00|17296.1|17266.1|17295.2|17265.2|17297|17267|17295.2|17265.2|0
1698899400000|2023-11-02 04:30:00|17295.5|17265.5|17294.6|17264.6|17295.5|17265.5|17293.7|17263.7|0
1698899700000|2023-11-02 04:35:00|17295.2|17265.2|17295.8|17265.8|17296.7|17266.7|17294.6|17264.6|0
1698900000000|2023-11-02 04:40:00|17296.1|17266.1|17295.8|17265.8|17296.4|17266.4|17294.9|17264.9|0
1698900300000|2023-11-02 04:45:00|17296.4|17266.4|17295.3|17265.3|17297|17267|17293.7|17263.7|0
1698900600000|2023-11-02 04:50:00|17295|17265|17292.6|17262.6|17295.3|17265.3|17292|17262|0
1698900900000|2023-11-02 04:55:00|17292.9|17262.9|17294.7|17264.7|17294.7|17264.7|17292|17262|23
1698901200000|2023-11-02 05:00:00|17294.1|17264.1|17272|17267|17294.1|17288|17265.5|17260.5|1459
1698901500000|2023-11-02 05:05:00|17272.5|17267.5|17267.5|17262.5|17279|17274|17251|17246|1250
1698901800000|2023-11-02 05:10:00|17268|17263|17284.5|17279.5|17284.5|17279.5|17258|17253|769
1698902100000|2023-11-02 05:15:00|17285|17280|17255.5|17250.5|17287|17282|17255.5|17250.5|845
1698902400000|2023-11-02 05:20:00|17256|17251|17235.5|17230.5|17269|17264|17233.5|17228.5|1304
1698902700000|2023-11-02 05:25:00|17235|17230|17242|17237|17251|17246|17233|17228|921
1698903000000|2023-11-02 05:30:00|17242.5|17237.5|17261.5|17256.5|17272.5|17267.5|17242.5|17237.5|899
1698903300000|2023-11-02 05:35:00|17261|17256|17254.5|17249.5|17273|17268|17251.5|17246.5|683
1698903600000|2023-11-02 05:40:00|17255|17250|17270.5|17265.5|17276.5|17271.5|17242.5|17237.5|973
1698903900000|2023-11-02 05:45:00|17270|17265|17252.5|17247.5|17273.5|17268.5|17252.5|17247.5|638
1698904200000|2023-11-02 05:50:00|17251.5|17246.5|17243|17238|17255.5|17250.5|17240|17235|550
1698904500000|2023-11-02 05:55:00|17243.5|17238.5|17211.5|17206.5|17252.5|17247.5|17210|17205|1279
1698904800000|2023-11-02 06:00:00|17212.5|17207.5|17232.5|17227.5|17247|17242|17212.5|17207.5|1160
1698905100000|2023-11-02 06:05:00|17233|17228|17217.5|17212.5|17235.5|17230.5|17212|17207|767
1698905400000|2023-11-02 06:10:00|17218|17213|17214.5|17209.5|17231|17226|17209|17204|854
1698905700000|2023-11-02 06:15:00|17215.5|17210.5|17229.5|17224.5|17236|17231|17207|17202|863
1698906000000|2023-11-02 06:20:00|17229|17224|17214.5|17209.5|17233.5|17228.5|17210.5|17205.5|565
1698906300000|2023-11-02 06:25:00|17214|17209|17241.5|17236.5|17242.5|17237.5|17212|17207|715
1698906600000|2023-11-02 06:30:00|17242|17237|17232.5|17227.5|17245.5|17240.5|17228.5|17223.5|481
1698906900000|2023-11-02 06:35:00|17232|17227|17223.5|17218.5|17232.5|17227.5|17211|17206|571
1698907200000|2023-11-02 06:40:00|17224|17219|17204|17199|17224|17219|17202.5|17197.5|680
1698907500000|2023-11-02 06:45:00|17203.5|17198.5|17186|17181|17205.5|17200.5|17186|17181|1060
1698907800000|2023-11-02 06:50:00|17186.5|17181.5|17184.5|17179.5|17192.5|17187.5|17173.5|17168.5|1233
1698908100000|2023-11-02 06:55:00|17184|17179|17183|17178|17192|17187|17180|17175|796
1698908400000|2023-11-02 07:00:00|17182|17177|17193.5|17188.5|17194|17189|17175.5|17170.5|763
1698908700000|2023-11-02 07:05:00|17194|17189|17199.5|17194.5|17205|17200|17191|17186|580
1698909000000|2023-11-02 07:10:00|17199|17194|17193.5|17188.5|17206|17201|17184|17179|571
1698909300000|2023-11-02 07:15:00|17194|17189|17178.5|17173.5|17197|17192|17172|17167|491
1698909600000|2023-11-02 07:20:00|17177.5|17172.5|17189.5|17184.5|17191.5|17186.5|17177.5|17172.5|382
1698909900000|2023-11-02 07:25:00|17190|17185|17185.5|17180.5|17192|17187|17174|17169|495
1698910200000|2023-11-02 07:30:00|17185|17180|17214|17209|17214.5|17209.5|17184|17179|677
1698910500000|2023-11-02 07:35:00|17213.5|17208.5|17212|17207|17219|17214|17205.5|17200.5|693
1698910800000|2023-11-02 07:40:00|17211.5|17206.5|17212|17207|17214|17209|17206.5|17201.5|496
1698911100000|2023-11-02 07:45:00|17211.5|17206.5|17227|17222|17227|17222|17199.5|17194.5|877
1698911400000|2023-11-02 07:50:00|17227.5|17222.5|17229|17224|17232|17227|17222|17217|698
1698911700000|2023-11-02 07:55:00|17229.5|17224.5|17226.5|17221.5|17234.5|17229.5|17225.5|17220.5|1030
1698912000000|2023-11-02 08:00:00|17229.5|17224.5|17205|17200|17233|17228|17202|17197|991
1698912300000|2023-11-02 08:05:00|17205.5|17200.5|17221.5|17216.5|17221.5|17216.5|17202.5|17197.5|952
1698912600000|2023-11-02 08:10:00|17224|17219|17234.5|17229.5|17237|17232|17217|17212|620
1698912900000|2023-11-02 08:15:00|17235|17230|17244|17239|17246|17241|17234|17229|506
1698913200000|2023-11-02 08:20:00|17244.5|17239.5|17272|17267|17276|17271|17242|17237|667
1698913500000|2023-11-02 08:25:00|17271.5|17266.5|17269|17264|17275.5|17270.5|17266|17261|845
1698913800000|2023-11-02 08:30:00|17286.4|17256.4|17274.7|17244.7|17286.4|17256.4|17273.8|17243.8|0
1698914100000|2023-11-02 08:35:00|17274.1|17244.1|17279.5|17249.5|17279.7|17249.7|17272.5|17242.5|0
1698914400000|2023-11-02 08:40:00|17279.8|17249.8|17282.3|17252.3|17282.9|17252.9|17277.1|17247.1|0
1698914700000|2023-11-02 08:45:00|17282.6|17252.6|17291.2|17261.2|17291.2|17261.2|17279.6|17249.6|0
1698915000000|2023-11-02 08:50:00|17290.9|17260.9|17295.4|17265.4|17296.6|17266.6|17290.6|17260.6|0
1698915300000|2023-11-02 08:55:00|17295.1|17265.1|17281.6|17251.6|17296.9|17266.9|17280.5|17250.5|0
1698915600000|2023-11-02 09:00:00|17282.2|17252.2|17284.2|17254.2|17286.2|17256.2|17281.6|17251.6|0
1698915900000|2023-11-02 09:05:00|17283.9|17253.9|17279.8|17249.8|17284.5|17254.5|17279.6|17249.6|0
1698916200000|2023-11-02 09:10:00|17280.4|17250.4|17280|17250|17283|17253|17277.7|17247.7|0
1698916500000|2023-11-02 09:15:00|17280.5|17272.5|17292|17284|17300|17292|17277.5|17269.5|518
1698916800000|2023-11-02 09:20:00|17291.5|17283.5|17310|17302|17314|17306|17291.5|17283.5|232
1698917100000|2023-11-02 09:25:00|17310.5|17302.5|17325.5|17317.5|17338|17330|17306|17298|489
1698917400000|2023-11-02 09:30:00|17324|17316|17319|17311|17334.5|17326.5|17318|17310|268
1698917700000|2023-11-02 09:35:00|17320|17312|17336.5|17328.5|17340.5|17332.5|17317.5|17309.5|275
1698918000000|2023-11-02 09:40:00|17335|17327|17322|17314|17339|17331|17317.5|17309.5|178
1698918300000|2023-11-02 09:45:00|17321.5|17313.5|17329.5|17321.5|17330.5|17322.5|17321.5|17313.5|152
1698918600000|2023-11-02 09:50:00|17330|17322|17325.5|17317.5|17330.5|17322.5|17315.5|17307.5|163
1698918900000|2023-11-02 09:55:00|17326.5|17318.5|17333|17325|17337|17329|17326|17318|128
1698919200000|2023-11-02 10:00:00|17333.5|17325.5|17322|17314|17334|17326|17320.5|17312.5|64
1698919500000|2023-11-02 10:05:00|17322.5|17314.5|17323|17315|17325|17317|17320|17312|97
1698919800000|2023-11-02 10:10:00|17323.5|17315.5|17319|17311|17329.5|17321.5|17317.5|17309.5|152
1698920100000|2023-11-02 10:15:00|17319.5|17311.5|17323|17315|17324|17316|17318.5|17310.5|40
1698920400000|2023-11-02 10:20:00|17322.5|17314.5|17323|17315|17324.5|17316.5|17320|17312|72
1698920700000|2023-11-02 10:25:00|17322.5|17314.5|17320.5|17312.5|17325|17317|17316.5|17308.5|83
1698921000000|2023-11-02 10:30:00|17321|17313|17317|17309|17325.5|17317.5|17308|17300|141
1698921300000|2023-11-02 10:35:00|17316.5|17308.5|17324|17316|17325.5|17317.5|17315.5|17307.5|128
1698921600000|2023-11-02 10:40:00|17323.5|17315.5|17338|17330|17338|17330|17323.5|17315.5|189
1698921900000|2023-11-02 10:45:00|17338.5|17330.5|17334.5|17326.5|17339.5|17331.5|17331|17323|62
1698922200000|2023-11-02 10:50:00|17334|17326|17335|17327|17337|17329|17334|17326|44
1698922500000|2023-11-02 10:55:00|17335.5|17327.5|17336|17328|17344|17336|17335.5|17327.5|69
1698922800000|2023-11-02 11:00:00|17335.5|17327.5|17334.5|17326.5|17338|17330|17330.5|17322.5|31
1698923100000|2023-11-02 11:05:00|17334|17326|17330|17322|17340.5|17332.5|17324|17316|95
1698923400000|2023-11-02 11:10:00|17330.5|17322.5|17331|17323|17335.5|17327.5|17327|17319|58
1698923700000|2023-11-02 11:15:00|17330.5|17322.5|17325|17317|17335.5|17327.5|17325|17317|54
1698924000000|2023-11-02 11:20:00|17325.5|17317.5|17320|17312|17327|17319|17319.5|17311.5|90
1698924300000|2023-11-02 11:25:00|17319.5|17311.5|17324.5|17316.5|17324.5|17316.5|17317.5|17309.5|41
1698924600000|2023-11-02 11:30:00|17324|17316|17325.5|17317.5|17329.5|17321.5|17320|17312|22
1698924900000|2023-11-02 11:35:00|17326|17318|17325|17317|17327|17319|17322|17314|28
1698925200000|2023-11-02 11:40:00|17324.5|17316.5|17327|17319|17327.5|17319.5|17323|17315|20
1698925500000|2023-11-02 11:45:00|17327.5|17319.5|17324.5|17316.5|17329.5|17321.5|17323|17315|44
1698925800000|2023-11-02 11:50:00|17325|17317|17334|17326|17337.5|17329.5|17324|17316|87
1698926100000|2023-11-02 11:55:00|17334.5|17326.5|17331.5|17323.5|17335.5|17327.5|17327.5|17319.5|101
1698926400000|2023-11-02 12:00:00|17332|17324|17329|17321|17332.5|17324.5|17321.5|17313.5|148
1698926700000|2023-11-02 12:05:00|17328.5|17320.5|17345|17337|17346.5|17338.5|17326.5|17318.5|152
1698927000000|2023-11-02 12:10:00|17345.5|17337.5|17354|17346|17357.5|17349.5|17344.5|17336.5|104
1698927300000|2023-11-02 12:15:00|17354.5|17346.5|17352|17344|17358|17350|17342|17334|84
1698927600000|2023-11-02 12:20:00|17352.5|17344.5|17359.5|17351.5|17360.5|17352.5|17347|17339|84
1698927900000|2023-11-02 12:25:00|17360|17352|17354|17346|17360|17352|17350|17342|92
1698928200000|2023-11-02 12:30:00|17353|17345|17363|17355|17372|17364|17353|17345|222
1698928500000|2023-11-02 12:35:00|17363.5|17355.5|17377|17369|17379|17371|17362|17354|187
1698928800000|2023-11-02 12:40:00|17376.5|17368.5|17380|17372|17380|17372|17370.5|17362.5|108
1698929100000|2023-11-02 12:45:00|17380.5|17372.5|17398|17390|17400|17392|17380.5|17372.5|354
1698929400000|2023-11-02 12:50:00|17397.5|17389.5|17393|17385|17399.5|17391.5|17388|17380|145
1698929700000|2023-11-02 12:55:00|17393.5|17385.5|17391|17383|17405.5|17397.5|17389|17381|254
1698930000000|2023-11-02 13:00:00|17391.5|17383.5|17384|17376|17391.5|17383.5|17379|17371|120
1698930300000|2023-11-02 13:05:00|17383.5|17375.5|17378.5|17370.5|17386|17378|17374.5|17366.5|118
1698930600000|2023-11-02 13:10:00|17378|17370|17393|17385|17398.5|17390.5|17378|17370|122
1698930900000|2023-11-02 13:15:00|17393.5|17385.5|17376.5|17368.5|17393.5|17385.5|17371|17363|97
1698931200000|2023-11-02 13:20:00|17377|17369|17377|17369|17382|17374|17370|17362|89
1698931500000|2023-11-02 13:25:00|17376.5|17368.5|17382|17374|17383|17375|17375|17367|67
1698931800000|2023-11-02 13:30:00|17384|17376|17373|17365|17400|17392|17366|17358|544
1698932100000|2023-11-02 13:35:00|17372.5|17364.5|17449.5|17441.5|17451|17443|17367.5|17359.5|693
1698932400000|2023-11-02 13:40:00|17450|17442|17382|17374|17450|17442|17371.5|17363.5|651
1698932700000|2023-11-02 13:45:00|17381.5|17373.5|17362|17354|17387|17379|17345|17337|535
1698933000000|2023-11-02 13:50:00|17362.5|17354.5|17387|17379|17408|17400|17361.5|17353.5|476
1698933300000|2023-11-02 13:55:00|17387.5|17379.5|17414|17406|17422.5|17414.5|17387|17379|256
1698933600000|2023-11-02 14:00:00|17413|17405|17382.5|17374.5|17417|17409|17381|17373|347
1698933900000|2023-11-02 14:05:00|17383|17375|17340|17332|17386.5|17378.5|17338|17330|417
1698934200000|2023-11-02 14:10:00|17340.5|17332.5|17353|17345|17356.5|17348.5|17330|17322|435
1698934500000|2023-11-02 14:15:00|17353.5|17345.5|17369|17361|17380.5|17372.5|17349.5|17341.5|284
1698934800000|2023-11-02 14:20:00|17368|17360|17377|17369|17379|17371|17363.5|17355.5|162
1698935100000|2023-11-02 14:25:00|17376.5|17368.5|17400.5|17392.5|17404.5|17396.5|17372.5|17364.5|203
1698935400000|2023-11-02 14:30:00|17401|17393|17395.5|17387.5|17402|17394|17378|17370|211
1698935700000|2023-11-02 14:35:00|17396|17388|17407.5|17399.5|17408|17400|17387|17379|122
1698936000000|2023-11-02 14:40:00|17408|17400|17408.5|17400.5|17425|17417|17401|17393|430
1698936300000|2023-11-02 14:45:00|17409|17401|17402|17394|17409|17401|17395|17387|215
1698936600000|2023-11-02 14:50:00|17402.5|17394.5|17406.5|17398.5|17417|17409|17396|17388|146
1698936900000|2023-11-02 14:55:00|17407|17399|17417|17409|17418.5|17410.5|17405|17397|234
1698937200000|2023-11-02 15:00:00|17417.5|17409.5|17424|17416|17426.5|17418.5|17408|17400|176
1698937500000|2023-11-02 15:05:00|17423.5|17415.5|17423|17415|17425|17417|17415|17407|122
1698937800000|2023-11-02 15:10:00|17422.5|17414.5|17401|17393|17423|17415|17400.5|17392.5|118
1698938100000|2023-11-02 15:15:00|17401.5|17393.5|17408.5|17400.5|17414.5|17406.5|17389|17381|234
1698938400000|2023-11-02 15:20:00|17409|17401|17412.5|17404.5|17418|17410|17406|17398|72
1698938700000|2023-11-02 15:25:00|17412|17404|17401|17393|17414|17406|17399|17391|65
1698939000000|2023-11-02 15:30:00|17401.5|17393.5|17404.5|17396.5|17406.5|17398.5|17393.5|17385.5|134
1698939300000|2023-11-02 15:35:00|17405|17397|17409|17401|17409.5|17401.5|17402|17394|58
1698939600000|2023-11-02 15:40:00|17409.5|17401.5|17415.5|17407.5|17419|17411|17406.5|17398.5|152
1698939900000|2023-11-02 15:45:00|17416|17408|17404|17396|17418|17410|17403|17395|34
1698940200000|2023-11-02 15:50:00|17404.5|17396.5|17393.5|17385.5|17407.5|17399.5|17392|17384|149
1698940500000|2023-11-02 15:55:00|17393|17385|17391.5|17383.5|17398|17390|17388.5|17380.5|90
1698940800000|2023-11-02 16:00:00|17392|17384|17379.5|17371.5|17392|17384|17375|17367|209
1698941100000|2023-11-02 16:05:00|17380|17372|17373|17365|17382|17374|17367|17359|162
1698941400000|2023-11-02 16:10:00|17372.5|17364.5|17370.5|17362.5|17373|17365|17364|17356|121
1698941700000|2023-11-02 16:15:00|17370|17362|17379|17371|17379|17371|17364.5|17356.5|50
1698942000000|2023-11-02 16:20:00|17378.5|17370.5|17383|17375|17392|17384|17372.5|17364.5|313
1698942300000|2023-11-02 16:25:00|17383.5|17375.5|17370.5|17362.5|17383.5|17375.5|17361|17353|126
1698942600000|2023-11-02 16:30:00|17371|17363|17386.5|17378.5|17389.5|17381.5|17371|17363|99
1698942900000|2023-11-02 16:35:00|17386|17378|17379|17371|17390|17382|17378.5|17370.5|64
1698943200000|2023-11-02 16:40:00|17377.5|17369.5|17379.5|17371.5|17382|17374|17374.5|17366.5|76
1698943500000|2023-11-02 16:45:00|17379|17371|17381|17373|17385|17377|17378|17370|52
1698943800000|2023-11-02 16:50:00|17381.5|17373.5|17373|17365|17383|17375|17373|17365|41
1698944100000|2023-11-02 16:55:00|17374|17366|17372|17364|17379|17371|17368.5|17360.5|105
1698944400000|2023-11-02 17:00:00|17371.5|17363.5|17380|17372|17384.5|17376.5|17364.5|17356.5|97
1698944700000|2023-11-02 17:05:00|17379.5|17371.5|17384|17376|17385|17377|17374.5|17366.5|25
1698945000000|2023-11-02 17:10:00|17383.5|17375.5|17398|17390|17400|17392|17383|17375|98
1698945300000|2023-11-02 17:15:00|17398.5|17390.5|17401.5|17393.5|17405.5|17397.5|17398|17390|85
1698945600000|2023-11-02 17:20:00|17401|17393|17396|17388|17401.5|17393.5|17393.5|17385.5|104
1698945900000|2023-11-02 17:25:00|17396.5|17388.5|17395|17387|17399|17391|17391|17383|63
1698946200000|2023-11-02 17:30:00|17394.5|17386.5|17403.5|17395.5|17404|17396|17394.5|17386.5|54
1698946500000|2023-11-02 17:35:00|17403|17395|17409|17401|17410|17402|17398|17390|64
1698946800000|2023-11-02 17:40:00|17408|17400|17408.5|17400.5|17409|17401|17403|17395|23
1698947100000|2023-11-02 17:45:00|17409|17401|17405.5|17397.5|17412|17404|17405.5|17397.5|33
1698947400000|2023-11-02 17:50:00|17404.5|17396.5|17410|17402|17412|17404|17404.5|17396.5|20
1698947700000|2023-11-02 17:55:00|17409.5|17401.5|17406.5|17398.5|17413|17405|17403.5|17395.5|64
1698948000000|2023-11-02 18:00:00|17407|17399|17402|17394|17408.5|17400.5|17399|17391|31
1698948300000|2023-11-02 18:05:00|17402.5|17394.5|17397|17389|17403|17395|17393.5|17385.5|25
1698948600000|2023-11-02 18:10:00|17397.5|17389.5|17396.5|17388.5|17402.5|17394.5|17391|17383|67
1698948900000|2023-11-02 18:15:00|17397|17389|17401.5|17393.5|17401.5|17393.5|17395|17387|22
1698949200000|2023-11-02 18:20:00|17402|17394|17400|17392|17402|17394|17395.5|17387.5|56
1698949500000|2023-11-02 18:25:00|17399.5|17391.5|17403|17395|17403.5|17395.5|17395|17387|20
1698949800000|2023-11-02 18:30:00|17402.5|17394.5|17401|17393|17405.5|17397.5|17398.5|17390.5|17
1698950100000|2023-11-02 18:35:00|17401.5|17393.5|17405.5|17397.5|17408.5|17400.5|17401|17393|54
1698950400000|2023-11-02 18:40:00|17406|17398|17408|17400|17408.5|17400.5|17400.5|17392.5|40
1698950700000|2023-11-02 18:45:00|17408.5|17400.5|17406|17398|17409.5|17401.5|17400.5|17392.5|49
1698951000000|2023-11-02 18:50:00|17406.5|17398.5|17425|17417|17425|17417|17403|17395|100
1698951300000|2023-11-02 18:55:00|17424.5|17416.5|17442.1|17412.1|17442.1|17426.5|17419.5|17411.5|164
1698951600000|2023-11-02 19:00:00|17439.7|17409.7|17433.5|17403.5|17439.8|17409.8|17431.8|17401.8|0
1698951900000|2023-11-02 19:05:00|17433.7|17403.7|17436.1|17406.1|17439.5|17409.5|17433.4|17403.4|0
1698952200000|2023-11-02 19:10:00|17436|17406|17430.9|17400.9|17436.1|17406.1|17428.1|17398.1|0
1698952500000|2023-11-02 19:15:00|17430.7|17400.7|17427.8|17397.8|17433.3|17403.3|17427.6|17397.6|0
1698952800000|2023-11-02 19:20:00|17427.7|17397.7|17429.8|17399.8|17432.8|17402.8|17427.3|17397.3|0
1698953100000|2023-11-02 19:25:00|17429.7|17399.7|17427|17397|17432.6|17402.6|17424.5|17394.5|0
1698953400000|2023-11-02 19:30:00|17427.1|17397.1|17425.1|17395.1|17432.9|17402.9|17424.6|17394.6|0
1698953700000|2023-11-02 19:35:00|17425.3|17395.3|17446.7|17416.7|17446.7|17416.7|17421.4|17391.4|0
1698954000000|2023-11-02 19:40:00|17446.9|17416.9|17440.6|17410.6|17446.9|17416.9|17429.8|17399.8|0
1698954300000|2023-11-02 19:45:00|17440.4|17410.4|17443.4|17413.4|17446.3|17416.3|17437.5|17407.5|0
1698954600000|2023-11-02 19:50:00|17442.9|17412.9|17439.3|17409.3|17447.3|17417.3|17439.1|17409.1|0
1698954900000|2023-11-02 19:55:00|17439.1|17409.1|17427.6|17397.6|17439.1|17409.1|17421.4|17391.4|0
1698955200000|2023-11-02 20:00:00|17426.4|17396.4|17422.3|17392.3|17426.4|17396.4|17421.7|17391.7|0
1698955500000|2023-11-02 20:05:00|17422|17392|17423.9|17393.9|17425.1|17395.1|17419|17389|0
1698955800000|2023-11-02 20:10:00|17422.8|17392.8|17419.5|17389.5|17422.8|17392.8|17418.9|17388.9|0
1698956100000|2023-11-02 20:15:00|17420.1|17390.1|17419.1|17389.1|17422.2|17392.2|17418.5|17388.5|0
1698956400000|2023-11-02 20:20:00|17419.7|17389.7|17422.8|17392.8|17428.4|17398.4|17419.1|17389.1|0
1698956700000|2023-11-02 20:25:00|17423.4|17393.4|17427.6|17397.6|17430.9|17400.9|17422.5|17392.5|0
1698957000000|2023-11-02 20:30:00|17420.2|17390.2|17419.7|17389.7|17444.2|17414.2|17411.5|17381.5|0
1698957300000|2023-11-02 20:35:00|17419.9|17389.9|17420.6|17390.6|17426.2|17396.2|17416.7|17386.7|0
1698957600000|2023-11-02 20:40:00|17421.2|17391.2|17432|17402|17432.6|17402.6|17420.3|17390.3|0
1698957900000|2023-11-02 20:45:00|17431.7|17401.7|17431.4|17401.4|17435|17405|17429.4|17399.4|0
1698958200000|2023-11-02 20:50:00|17432|17402|17427|17397|17432|17402|17426.1|17396.1|0
1698958500000|2023-11-02 20:55:00|17426.7|17396.7|17431.5|17401.5|17432.7|17402.7|17425.8|17395.8|0
1698958800000|2023-11-02 21:00:00|17431.4|17401.4|17430.6|17400.6|17431.8|17401.8|17430.4|17400.4|0
1698959100000|2023-11-02 21:05:00|17430.3|17400.3|17436.3|17406.3|17437.8|17407.8|17430.3|17400.3|0
1698959400000|2023-11-02 21:10:00|17436.2|17406.2|17436.6|17406.6|17437.2|17407.2|17434.9|17404.9|0
1698959700000|2023-11-02 21:15:00|17436.5|17406.5|17435.3|17405.3|17437.5|17407.5|17434.8|17404.8|0
1698960000000|2023-11-02 21:20:00|17435.4|17405.4|17428.8|17398.8|17438.1|17408.1|17428.8|17398.8|0
1698960300000|2023-11-02 21:25:00|17428|17398|17431.6|17401.6|17432.4|17402.4|17426|17396|0
1698960600000|2023-11-02 21:30:00|17431.3|17401.3|17428.7|17398.7|17431.3|17401.3|17427.9|17397.9|0
1698960900000|2023-11-02 21:35:00|17428.6|17398.6|17428.1|17398.1|17428.8|17398.8|17427.2|17397.2|0
1698961200000|2023-11-02 21:40:00|17427.5|17397.5|17427.4|17397.4|17428|17398|17426.2|17396.2|0
1698961500000|2023-11-02 21:45:00|17427.2|17397.2|17426.8|17396.8|17427.2|17397.2|17425.7|17395.7|0
1698961800000|2023-11-02 21:50:00|17426.4|17396.4|17424.1|17394.1|17426.4|17396.4|17423.8|17393.8|0
1698962100000|2023-11-02 21:55:00|17424|17394|17420.8|17390.8|17424.1|17394.1|17420.7|17390.7|0
1698962400000|2023-11-02 22:00:00|17416|17386|17422.6|17392.6|17425.1|17395.1|17415.6|17385.6|0
1698962700000|2023-11-02 22:05:00|17422.9|17392.9|17425.9|17395.9|17427.2|17397.2|17421.9|17391.9|0
1698963000000|2023-11-02 22:10:00|17426.2|17396.2|17425.3|17395.3|17426.3|17396.3|17419.3|17389.3|0
1698963300000|2023-11-02 22:15:00|17424.7|17394.7|17428.2|17398.2|17430.5|17400.5|17424|17394|0
1698963600000|2023-11-02 22:20:00|17427.9|17397.9|17433.1|17403.1|17433.2|17403.2|17427.9|17397.9|0
1698963900000|2023-11-02 22:25:00|17433.7|17403.7|17432.3|17402.3|17436.9|17406.9|17432.3|17402.3|0
1698964200000|2023-11-02 22:30:00|17431.7|17401.7|17429.8|17399.8|17432.3|17402.3|17429.8|17399.8|0
1698964500000|2023-11-02 22:35:00|17430|17400|17433.7|17403.7|17434.3|17404.3|17429.8|17399.8|0
1698964800000|2023-11-02 22:40:00|17433.3|17403.3|17430.8|17400.8|17433.4|17403.4|17430.2|17400.2|0
1698965100000|2023-11-02 22:45:00|17430.5|17400.5|17427.1|17397.1|17430.9|17400.9|17427.1|17397.1|0
1698965400000|2023-11-02 22:50:00|17427.4|17397.4|17429.7|17399.7|17430.9|17400.9|17427.4|17397.4|0
1698965700000|2023-11-02 22:55:00|17429.9|17399.9|17429|17399|17430.3|17400.3|17428.7|17398.7|0
1698966000000|2023-11-02 23:00:00|17429.6|17399.6|17429.7|17399.7|17431.2|17401.2|17429|17399|0
1698966300000|2023-11-02 23:05:00|17430.2|17400.2|17424.6|17394.6|17430.3|17400.3|17419.1|17389.1|0
1698966600000|2023-11-02 23:10:00|17424|17394|17423.1|17393.1|17424.6|17394.6|17423.1|17393.1|0
1698966900000|2023-11-02 23:15:00|17423.4|17393.4|17423.9|17393.9|17424.8|17394.8|17422|17392|0
1698967200000|2023-11-02 23:20:00|17423.8|17393.8|17421.2|17391.2|17423.8|17393.8|17421.2|17391.2|0
1698967500000|2023-11-02 23:25:00|17422|17392|17424.7|17394.7|17424.7|17394.7|17422|17392|0
1698967800000|2023-11-02 23:30:00|17424.4|17394.4|17422.1|17392.1|17424.7|17394.7|17422.1|17392.1|0
1698968100000|2023-11-02 23:35:00|17421.8|17391.8|17421.1|17391.1|17422.4|17392.4|17419.2|17389.2|0
1698968400000|2023-11-02 23:40:00|17421.4|17391.4|17421.7|17391.7|17422.4|17392.4|17421.1|17391.1|0
1698968700000|2023-11-02 23:45:00|17422.3|17392.3|17441.3|17411.3|17441.9|17411.9|17421.7|17391.7|0
1698969000000|2023-11-02 23:50:00|17441.6|17411.6|17433.5|17403.5|17441.6|17411.6|17432|17402|0
1698969300000|2023-11-02 23:55:00|17433.2|17403.2|17427.5|17397.5|17434.1|17404.1|17426.9|17396.9|0
1698969600000|2023-11-03 00:00:00|17428.1|17398.1|17428.8|17398.8|17429.4|17399.4|17427.2|17397.2|0
1698969900000|2023-11-03 00:05:00|17429.1|17399.1|17429.8|17399.8|17431.4|17401.4|17428.8|17398.8|0
1698970200000|2023-11-03 00:10:00|17430.1|17400.1|17437.8|17407.8|17438.4|17408.4|17430.1|17400.1|0
1698970500000|2023-11-03 00:15:00|17437.4|17407.4|17438.6|17408.6|17438.9|17408.9|17433.8|17403.8|0
1698970800000|2023-11-03 00:20:00|17438.9|17408.9|17437.7|17407.7|17438.9|17408.9|17437.5|17407.5|0
1698971100000|2023-11-03 00:25:00|17437.4|17407.4|17434.7|17404.7|17439.3|17409.3|17434.1|17404.1|0
1698971400000|2023-11-03 00:30:00|17434.1|17404.1|17436.8|17406.8|17437.4|17407.4|17433.8|17403.8|0
1698971700000|2023-11-03 00:35:00|17436.3|17406.3|17438.7|17408.7|17438.7|17408.7|17436|17406|0
1698972000000|2023-11-03 00:40:00|17438.1|17408.1|17439.9|17409.9|17440.5|17410.5|17437.8|17407.8|0
1698972300000|2023-11-03 00:45:00|17439.3|17409.3|17438.8|17408.8|17440.5|17410.5|17438.2|17408.2|0
1698972600000|2023-11-03 00:50:00|17438.6|17408.6|17437.9|17407.9|17438.6|17408.6|17437.3|17407.3|0
1698972900000|2023-11-03 00:55:00|17438.5|17408.5|17440.2|17410.2|17441.4|17411.4|17438.5|17408.5|0
1698973200000|2023-11-03 01:00:00|17439.9|17409.9|17452|17422|17452.2|17422.2|17436.4|17406.4|0
1698973500000|2023-11-03 01:05:00|17451.7|17421.7|17451.7|17421.7|17452.3|17422.3|17447.4|17417.4|0
1698973800000|2023-11-03 01:10:00|17452.3|17422.3|17460|17430|17460.6|17430.6|17452|17422|0
1698974100000|2023-11-03 01:15:00|17458.8|17428.8|17465.5|17460.5|17473|17468|17420.5|17415.5|2418
1698974400000|2023-11-03 01:20:00|17464|17459|17430.5|17425.5|17467|17462|17429.5|17424.5|1370
1698974700000|2023-11-03 01:25:00|17430|17425|17420|17415|17430|17425|17409.5|17404.5|1199
1698975000000|2023-11-03 01:30:00|17420.5|17415.5|17425|17420|17453|17448|17371|17366|5109
1698975300000|2023-11-03 01:35:00|17425.5|17420.5|17428.5|17423.5|17453.5|17448.5|17395|17390|3034
1698975600000|2023-11-03 01:40:00|17431|17426|17438.5|17433.5|17491.5|17486.5|17401.5|17396.5|4312
1698975900000|2023-11-03 01:45:00|17441|17436|17411.5|17406.5|17446|17441|17388.5|17383.5|3274
1698976200000|2023-11-03 01:50:00|17412|17407|17418|17413|17433.5|17428.5|17398|17393|1647
1698976500000|2023-11-03 01:55:00|17418.5|17413.5|17442.5|17437.5|17453|17448|17408|17403|1948
1698976800000|2023-11-03 02:00:00|17443.5|17438.5|17463|17458|17471.5|17466.5|17436.5|17431.5|1782
1698977100000|2023-11-03 02:05:00|17461|17456|17491.5|17486.5|17518.5|17513.5|17453.5|17448.5|3722
1698977400000|2023-11-03 02:10:00|17490.5|17485.5|17527|17522|17531|17526|17478|17473|2407
1698977700000|2023-11-03 02:15:00|17528|17523|17497.5|17492.5|17536.5|17531.5|17485.5|17480.5|2258
1698978000000|2023-11-03 02:20:00|17498.5|17493.5|17508.7|17503.7|17525.5|17520.5|17496.5|17491.5|1755
1698978300000|2023-11-03 02:25:00|17510.2|17505.2|17547.2|17542.2|17555.7|17550.7|17510.2|17505.2|2200
1698978600000|2023-11-03 02:30:00|17549.2|17544.2|17575.7|17570.7|17584.7|17579.7|17545.7|17540.7|2896
1698978900000|2023-11-03 02:35:00|17576.7|17571.7|17616.2|17611.2|17634.7|17629.7|17572.2|17567.2|3449
1698979200000|2023-11-03 02:40:00|17616.7|17611.7|17592.2|17587.2|17631.2|17626.2|17583.2|17578.2|2691
1698979500000|2023-11-03 02:45:00|17591.7|17586.7|17608.2|17603.2|17608.2|17603.2|17583.2|17578.2|1517
1698979800000|2023-11-03 02:50:00|17611.7|17606.7|17619.7|17614.7|17621.2|17616.2|17590.2|17585.2|1539
1698980100000|2023-11-03 02:55:00|17620.2|17615.2|17633.7|17628.7|17655.2|17650.2|17620.2|17615.2|2768
1698980400000|2023-11-03 03:00:00|17634.7|17629.7|17611.2|17606.2|17641.2|17636.2|17610.2|17605.2|1880
1698980700000|2023-11-03 03:05:00|17612.2|17607.2|17618.7|17613.7|17628.2|17623.2|17604.2|17599.2|1521
1698981000000|2023-11-03 03:10:00|17619.2|17614.2|17587.2|17582.2|17625.2|17620.2|17585.7|17580.7|1070
1698981300000|2023-11-03 03:15:00|17587.7|17582.7|17589.7|17584.7|17593.2|17588.2|17574.2|17569.2|1343
1698981600000|2023-11-03 03:20:00|17590.2|17585.2|17607.2|17602.2|17617.7|17612.7|17587.7|17582.7|919
1698981900000|2023-11-03 03:25:00|17607.7|17602.7|17594.7|17589.7|17617.7|17612.7|17590.2|17585.2|770
1698982200000|2023-11-03 03:30:00|17595.7|17590.7|17584.7|17579.7|17598.7|17593.7|17582.2|17577.2|529
1698982500000|2023-11-03 03:35:00|17585.2|17580.2|17566.7|17561.7|17585.7|17580.7|17562.7|17557.7|908
1698982800000|2023-11-03 03:40:00|17567.7|17562.7|17551.7|17546.7|17572.7|17567.7|17551.2|17546.2|1034
1698983100000|2023-11-03 03:45:00|17552.7|17547.7|17564.2|17559.2|17567.7|17562.7|17548.7|17543.7|660
1698983400000|2023-11-03 03:50:00|17563.7|17558.7|17574.7|17569.7|17579.7|17574.7|17561.2|17556.2|875
1698983700000|2023-11-03 03:55:00|17576.7|17571.7|17577.7|17572.7|17579.7|17574.7|17568.2|17563.2|471
1698984000000|2023-11-03 04:00:00|17585.5|17555.5|17587.2|17557.2|17588.1|17558.1|17585.5|17555.5|0
1698984300000|2023-11-03 04:05:00|17586.9|17556.9|17586.3|17556.3|17587.5|17557.5|17586.3|17556.3|0
1698984600000|2023-11-03 04:10:00|17586.6|17556.6|17588.8|17558.8|17588.8|17558.8|17586.6|17556.6|0
1698984900000|2023-11-03 04:15:00|17588.5|17558.5|17588.5|17558.5|17588.8|17558.8|17587.3|17557.3|0
1698985200000|2023-11-03 04:20:00|17588.8|17558.8|17588.3|17558.3|17589.7|17559.7|17588.3|17558.3|0
1698985500000|2023-11-03 04:25:00|17588.6|17558.6|17587.7|17557.7|17588.9|17558.9|17587.7|17557.7|0
1698985800000|2023-11-03 04:30:00|17588|17558|17585.4|17555.4|17588.3|17558.3|17584.2|17554.2|0
1698986100000|2023-11-03 04:35:00|17585.2|17555.2|17581.6|17551.6|17585.8|17555.8|17581|17551|0
1698986400000|2023-11-03 04:40:00|17581.9|17551.9|17579.1|17549.1|17582.2|17552.2|17579.1|17549.1|0
1698986700000|2023-11-03 04:45:00|17579.4|17549.4|17582.7|17552.7|17582.7|17552.7|17579.4|17549.4|0
1698987000000|2023-11-03 04:50:00|17582.1|17552.1|17581.8|17551.8|17582.7|17552.7|17581.8|17551.8|0
1698987300000|2023-11-03 04:55:00|17581.2|17551.2|17581.8|17551.8|17581.8|17551.8|17581.2|17551.2|1
1698987600000|2023-11-03 05:00:00|17573.2|17568.2|17604.7|17599.7|17615.7|17610.7|17565.7|17560.7|2004
1698987900000|2023-11-03 05:05:00|17605.2|17600.2|17624.7|17619.7|17625.7|17620.7|17595.2|17590.2|1037
1698988200000|2023-11-03 05:10:00|17624.2|17619.2|17591.7|17586.7|17630.7|17625.7|17590.7|17585.7|1040
1698988500000|2023-11-03 05:15:00|17591.2|17586.2|17611.7|17606.7|17614.7|17609.7|17590.7|17585.7|718
1698988800000|2023-11-03 05:20:00|17614.2|17609.2|17612.7|17607.7|17614.2|17609.2|17594.2|17589.2|470
1698989100000|2023-11-03 05:25:00|17613.2|17608.2|17613.7|17608.7|17628.7|17623.7|17611.7|17606.7|1229
1698989400000|2023-11-03 05:30:00|17613.2|17608.2|17637.2|17632.2|17641.2|17636.2|17612.7|17607.7|920
1698989700000|2023-11-03 05:35:00|17637.7|17632.7|17637.2|17632.2|17644.7|17639.7|17631.2|17626.2|661
1698990000000|2023-11-03 05:40:00|17637.7|17632.7|17624.7|17619.7|17639.2|17634.2|17619.7|17614.7|680
1698990300000|2023-11-03 05:45:00|17625.7|17620.7|17652.7|17647.7|17654.2|17649.2|17625.7|17620.7|776
1698990600000|2023-11-03 05:50:00|17653.2|17648.2|17648.7|17643.7|17656.7|17651.7|17642.2|17637.2|1042
1698990900000|2023-11-03 05:55:00|17649.2|17644.2|17651.7|17646.7|17665.7|17660.7|17646.7|17641.7|875
1698991200000|2023-11-03 06:00:00|17651.2|17646.2|17671.7|17666.7|17671.7|17666.7|17642.7|17637.7|1228
1698991500000|2023-11-03 06:05:00|17672.2|17667.2|17687.2|17682.2|17695.7|17690.7|17670.2|17665.2|1539
1698991800000|2023-11-03 06:10:00|17687.7|17682.7|17685.7|17680.7|17691.7|17686.7|17677.2|17672.2|885
1698992100000|2023-11-03 06:15:00|17684.2|17679.2|17682.7|17677.7|17696.2|17691.2|17678.2|17673.2|963
1698992400000|2023-11-03 06:20:00|17681.7|17676.7|17658.7|17653.7|17681.7|17676.7|17655.2|17650.2|1225
1698992700000|2023-11-03 06:25:00|17659.7|17654.7|17668.7|17663.7|17673.2|17668.2|17651.2|17646.2|786
1698993000000|2023-11-03 06:30:00|17670.7|17665.7|17681.2|17676.2|17686.2|17681.2|17663.2|17658.2|873
1698993300000|2023-11-03 06:35:00|17681.7|17676.7|17693.7|17688.7|17695.7|17690.7|17679.7|17674.7|622
1698993600000|2023-11-03 06:40:00|17694.2|17689.2|17717.7|17712.7|17727.2|17722.2|17686.2|17681.2|2240
1698993900000|2023-11-03 06:45:00|17715.7|17710.7|17676.2|17671.2|17719.7|17714.7|17673.2|17668.2|1476
1698994200000|2023-11-03 06:50:00|17677.2|17672.2|17660.7|17655.7|17683.2|17678.2|17657.7|17652.7|1337
1698994500000|2023-11-03 06:55:00|17661.2|17656.2|17672.7|17667.7|17674.2|17669.2|17654.7|17649.7|1166
1698994800000|2023-11-03 07:00:00|17672.2|17667.2|17665.2|17660.2|17672.7|17667.7|17657.2|17652.2|714
1698995100000|2023-11-03 07:05:00|17665.7|17660.7|17675.7|17670.7|17684.2|17679.2|17664.2|17659.2|779
1698995400000|2023-11-03 07:10:00|17675.2|17670.2|17648.7|17643.7|17677.7|17672.7|17648.2|17643.2|762
1698995700000|2023-11-03 07:15:00|17649.2|17644.2|17644.7|17639.7|17654.7|17649.7|17627.7|17622.7|1424
1698996000000|2023-11-03 07:20:00|17644.2|17639.2|17643.7|17638.7|17658.2|17653.2|17641.7|17636.7|577
1698996300000|2023-11-03 07:25:00|17645.7|17640.7|17647.2|17642.2|17650.2|17645.2|17640.7|17635.7|442
1698996600000|2023-11-03 07:30:00|17647.7|17642.7|17658.7|17653.7|17660.2|17655.2|17644.7|17639.7|745
1698996900000|2023-11-03 07:35:00|17659.2|17654.2|17665.7|17660.7|17665.7|17660.7|17653.2|17648.2|807
1698997200000|2023-11-03 07:40:00|17666.2|17661.2|17668.7|17663.7|17678.7|17673.7|17663.7|17658.7|684
1698997500000|2023-11-03 07:45:00|17668.2|17663.2|17683.7|17678.7|17686.7|17681.7|17667.7|17662.7|648
1698997800000|2023-11-03 07:50:00|17682.2|17677.2|17679.7|17674.7|17684.2|17679.2|17678.2|17673.2|877
1698998100000|2023-11-03 07:55:00|17678.7|17673.7|17682.2|17677.2|17686.7|17681.7|17676.7|17671.7|1614
1698998400000|2023-11-03 08:00:00|17673.5|17668.5|17647|17642|17679|17674|17647|17642|1747
1698998700000|2023-11-03 08:05:00|17647.5|17642.5|17640.5|17635.5|17654|17649|17631.5|17626.5|2018
1698999000000|2023-11-03 08:10:00|17639.5|17634.5|17643|17638|17649|17644|17635|17630|1290
1698999300000|2023-11-03 08:15:00|17643.5|17638.5|17640.5|17635.5|17650.5|17645.5|17639|17634|725
1698999600000|2023-11-03 08:20:00|17640|17635|17632.5|17627.5|17643.5|17638.5|17631|17626|728
1698999900000|2023-11-03 08:25:00|17633|17628|17627.5|17622.5|17635|17630|17620|17615|1653
1699000200000|2023-11-03 08:30:00|17642.1|17612.1|17646.5|17616.5|17646.9|17616.9|17640.2|17610.2|0
1699000500000|2023-11-03 08:35:00|17646.2|17616.2|17643.8|17613.8|17649.1|17619.1|17642.9|17612.9|0
1699000800000|2023-11-03 08:40:00|17643.4|17613.4|17650.1|17620.1|17650.1|17620.1|17642.9|17612.9|125
1699001100000|2023-11-03 08:45:00|17649.5|17619.5|17646|17616|17651.6|17621.6|17646|17616|0
1699001400000|2023-11-03 08:50:00|17645.8|17615.8|17650.6|17620.6|17651.2|17621.2|17645.2|17615.2|0
1699001700000|2023-11-03 08:55:00|17650.2|17620.2|17641.8|17611.8|17650.6|17620.6|17641.8|17611.8|0
1699002000000|2023-11-03 09:00:00|17642.4|17612.4|17634.7|17604.7|17643.3|17613.3|17633.1|17603.1|0
1699002300000|2023-11-03 09:05:00|17634.4|17604.4|17632|17602|17640.7|17610.7|17632|17602|0
1699002600000|2023-11-03 09:10:00|17631.4|17601.4|17630.2|17600.2|17632.3|17602.3|17628.2|17598.2|0
1699002900000|2023-11-03 09:15:00|17630.8|17600.8|17615|17607|17630.8|17620|17605|17597|847
1699003200000|2023-11-03 09:20:00|17615.5|17607.5|17619.5|17611.5|17629.5|17621.5|17607|17599|206
1699003500000|2023-11-03 09:25:00|17620|17612|17600|17592|17620.5|17612.5|17598.5|17590.5|189
1699003800000|2023-11-03 09:30:00|17600.5|17592.5|17614|17606|17615.5|17607.5|17600|17592|125
1699004100000|2023-11-03 09:35:00|17612|17604|17627|17619|17628|17620|17606.5|17598.5|217
1699004400000|2023-11-03 09:40:00|17627.5|17619.5|17636|17628|17639|17631|17624|17616|214
1699004700000|2023-11-03 09:45:00|17636.5|17628.5|17639.5|17631.5|17641.5|17633.5|17630|17622|140
1699005000000|2023-11-03 09:50:00|17639|17631|17630.5|17622.5|17642|17634|17630|17622|202
1699005300000|2023-11-03 09:55:00|17631|17623|17627|17619|17634|17626|17626.5|17618.5|252
1699005600000|2023-11-03 10:00:00|17627.5|17619.5|17621|17613|17633|17625|17621|17613|289
1699005900000|2023-11-03 10:05:00|17621.5|17613.5|17626|17618|17632.5|17624.5|17621|17613|55
1699006200000|2023-11-03 10:10:00|17625.5|17617.5|17630|17622|17631|17623|17625|17617|30
1699006500000|2023-11-03 10:15:00|17630.5|17622.5|17623|17615|17632|17624|17623|17615|24
1699006800000|2023-11-03 10:20:00|17623.5|17615.5|17628|17620|17628.5|17620.5|17623|17615|47
1699007100000|2023-11-03 10:25:00|17627.5|17619.5|17618.5|17610.5|17628|17620|17618.5|17610.5|34
1699007400000|2023-11-03 10:30:00|17619|17611|17617|17609|17621.5|17613.5|17613.5|17605.5|75
1699007700000|2023-11-03 10:35:00|17616.5|17608.5|17617|17609|17619.5|17611.5|17614|17606|23
1699008000000|2023-11-03 10:40:00|17617.5|17609.5|17615|17607|17620|17612|17613|17605|29
1699008300000|2023-11-03 10:45:00|17614.5|17606.5|17609.5|17601.5|17616.5|17608.5|17608|17600|77
1699008600000|2023-11-03 10:50:00|17610|17602|17612.5|17604.5|17614.5|17606.5|17607|17599|97
1699008900000|2023-11-03 10:55:00|17612|17604|17609.5|17601.5|17614.5|17606.5|17608.5|17600.5|60
1699009200000|2023-11-03 11:00:00|17609|17601|17606|17598|17611.5|17603.5|17601.5|17593.5|77
1699009500000|2023-11-03 11:05:00|17605.5|17597.5|17601.5|17593.5|17606|17598|17600|17592|46
1699009800000|2023-11-03 11:10:00|17601|17593|17600|17592|17603.5|17595.5|17598.5|17590.5|68
1699010100000|2023-11-03 11:15:00|17599.5|17591.5|17607.5|17599.5|17610|17602|17598.5|17590.5|30
1699010400000|2023-11-03 11:20:00|17608|17600|17602|17594|17610|17602|17602|17594|30
1699010700000|2023-11-03 11:25:00|17602.5|17594.5|17610|17602|17612|17604|17602|17594|33
1699011000000|2023-11-03 11:30:00|17609.5|17601.5|17611.5|17603.5|17611.5|17603.5|17604.5|17596.5|27
1699011300000|2023-11-03 11:35:00|17611|17603|17614|17606|17615.5|17607.5|17610|17602|61
1699011600000|2023-11-03 11:40:00|17613.5|17605.5|17621|17613|17621.5|17613.5|17613.5|17605.5|106
1699011900000|2023-11-03 11:45:00|17620.5|17612.5|17610|17602|17621|17613|17610|17602|48
1699012200000|2023-11-03 11:50:00|17612|17604|17605|17597|17612|17604|17603.5|17595.5|146
1699012500000|2023-11-03 11:55:00|17605.5|17597.5|17612.5|17604.5|17615|17607|17604.5|17596.5|25
1699012800000|2023-11-03 12:00:00|17613|17605|17601|17593|17613|17605|17600|17592|79
1699013100000|2023-11-03 12:05:00|17600.5|17592.5|17597.5|17589.5|17601.5|17593.5|17594.5|17586.5|115
1699013400000|2023-11-03 12:10:00|17598|17590|17601.5|17593.5|17604.5|17596.5|17597.5|17589.5|70
1699013700000|2023-11-03 12:15:00|17601|17593|17605|17597|17607.5|17599.5|17597.5|17589.5|85
1699014000000|2023-11-03 12:20:00|17604.5|17596.5|17610|17602|17612|17604|17601.5|17593.5|41
1699014300000|2023-11-03 12:25:00|17610.5|17602.5|17603.5|17595.5|17613.5|17605.5|17602.5|17594.5|163
1699014600000|2023-11-03 12:30:00|17603|17595|17688|17680|17688|17680|17602.5|17594.5|1192
1699014900000|2023-11-03 12:35:00|17687.5|17679.5|17681|17673|17693|17685|17670.5|17662.5|471
1699015200000|2023-11-03 12:40:00|17681.5|17673.5|17702.5|17694.5|17704.5|17696.5|17663.5|17655.5|502
1699015500000|2023-11-03 12:45:00|17703|17695|17717|17709|17723|17715|17703|17695|633
1699015800000|2023-11-03 12:50:00|17720.5|17712.5|17702.5|17694.5|17721|17713|17697.5|17689.5|335
1699016100000|2023-11-03 12:55:00|17702|17694|17705|17697|17710.5|17702.5|17693|17685|214
1699016400000|2023-11-03 13:00:00|17709.5|17701.5|17708.5|17700.5|17729|17721|17704.5|17696.5|358
1699016700000|2023-11-03 13:05:00|17708|17700|17698|17690|17711.5|17703.5|17691|17683|123
1699017000000|2023-11-03 13:10:00|17699.5|17691.5|17701|17693|17705|17697|17689|17681|114
1699017300000|2023-11-03 13:15:00|17701.5|17693.5|17719.5|17711.5|17728|17720|17698|17690|181
1699017600000|2023-11-03 13:20:00|17719|17711|17732|17724|17733|17725|17715|17707|292
1699017900000|2023-11-03 13:25:00|17731.5|17723.5|17725|17717|17737|17729|17721.5|17713.5|310
1699018200000|2023-11-03 13:30:00|17724.5|17716.5|17718|17710|17759|17751|17718|17710|1027
1699018500000|2023-11-03 13:35:00|17719|17711|17758.5|17750.5|17764.5|17756.5|17719|17711|703
1699018800000|2023-11-03 13:40:00|17759|17751|17781.5|17773.5|17793|17785|17752|17744|591
1699019100000|2023-11-03 13:45:00|17782|17774|17808|17800|17825|17817|17782|17774|851
1699019400000|2023-11-03 13:50:00|17807|17799|17817|17809|17821|17813|17797|17789|458
1699019700000|2023-11-03 13:55:00|17817.5|17809.5|17811|17803|17826|17818|17809|17801|297
1699020000000|2023-11-03 14:00:00|17812|17804|17805|17797|17829.5|17821.5|17804.5|17796.5|648
1699020300000|2023-11-03 14:05:00|17806|17798|17779.5|17771.5|17816|17808|17778.5|17770.5|535
1699020600000|2023-11-03 14:10:00|17779|17771|17760.5|17752.5|17793|17785|17760|17752|377
1699020900000|2023-11-03 14:15:00|17760|17752|17788|17780|17793|17785|17758|17750|570
1699021200000|2023-11-03 14:20:00|17788.5|17780.5|17804.5|17796.5|17810.5|17802.5|17778.5|17770.5|444
1699021500000|2023-11-03 14:25:00|17804|17796|17788.5|17780.5|17809.5|17801.5|17766|17758|361
1699021800000|2023-11-03 14:30:00|17789|17781|17772|17764|17794|17786|17767.5|17759.5|183
1699022100000|2023-11-03 14:35:00|17772.5|17764.5|17775.5|17767.5|17781.5|17773.5|17761|17753|252
1699022400000|2023-11-03 14:40:00|17776|17768|17766|17758|17782|17774|17761|17753|145
1699022700000|2023-11-03 14:45:00|17766.5|17758.5|17781|17773|17782.5|17774.5|17765|17757|166
1699023000000|2023-11-03 14:50:00|17781.5|17773.5|17767|17759|17782.5|17774.5|17758|17750|198
1699023300000|2023-11-03 14:55:00|17766.5|17758.5|17792|17784|17792.5|17784.5|17766.5|17758.5|202
1699023600000|2023-11-03 15:00:00|17793.5|17785.5|17787|17779|17798|17790|17779|17771|294
1699023900000|2023-11-03 15:05:00|17785.5|17777.5|17783|17775|17797.5|17789.5|17778.5|17770.5|223
1699024200000|2023-11-03 15:10:00|17781.5|17773.5|17797|17789|17799.5|17791.5|17773.5|17765.5|191
1699024500000|2023-11-03 15:15:00|17797.5|17789.5|17806|17798|17810|17802|17797.5|17789.5|262
1699024800000|2023-11-03 15:20:00|17805.5|17797.5|17812|17804|17822.5|17814.5|17803.5|17795.5|341
1699025100000|2023-11-03 15:25:00|17813|17805|17805|17797|17822|17814|17805|17797|225
1699025400000|2023-11-03 15:30:00|17807|17799|17831|17823|17831.5|17823.5|17807|17799|204
1699025700000|2023-11-03 15:35:00|17832|17824|17828|17820|17835.5|17827.5|17824|17816|162
1699026000000|2023-11-03 15:40:00|17829|17821|17834|17826|17834|17826|17823.5|17815.5|119
1699026300000|2023-11-03 15:45:00|17834.5|17826.5|17828|17820|17834.5|17826.5|17824|17816|124
1699026600000|2023-11-03 15:50:00|17828.5|17820.5|17840|17832|17845|17837|17828.5|17820.5|232
1699026900000|2023-11-03 15:55:00|17839.5|17831.5|17837|17829|17847.5|17839.5|17837|17829|143
1699027200000|2023-11-03 16:00:00|17837.5|17829.5|17838|17830|17845.5|17837.5|17833|17825|118
1699027500000|2023-11-03 16:05:00|17837.5|17829.5|17840|17832|17844.5|17836.5|17833|17825|119
1699027800000|2023-11-03 16:10:00|17840.5|17832.5|17848|17840|17848.5|17840.5|17836|17828|113
1699028100000|2023-11-03 16:15:00|17847.5|17839.5|17838.5|17830.5|17854.5|17846.5|17832.5|17824.5|980
1699028400000|2023-11-03 16:20:00|17838|17830|17830.5|17822.5|17841|17833|17829.5|17821.5|203
1699028700000|2023-11-03 16:25:00|17831|17823|17827|17819|17833.5|17825.5|17826|17818|102
1699029000000|2023-11-03 16:30:00|17827.5|17819.5|17826|17818|17829.5|17821.5|17818|17810|133
1699029300000|2023-11-03 16:35:00|17825.5|17817.5|17818.5|17810.5|17831|17823|17817|17809|98
1699029600000|2023-11-03 16:40:00|17819|17811|17829|17821|17829.5|17821.5|17814.5|17806.5|66
1699029900000|2023-11-03 16:45:00|17829.5|17821.5|17828|17820|17839.5|17831.5|17825|17817|79
1699030200000|2023-11-03 16:50:00|17828.5|17820.5|17825.5|17817.5|17835|17827|17824.5|17816.5|50
1699030500000|2023-11-03 16:55:00|17826|17818|17829|17821|17829.5|17821.5|17822|17814|45
1699030800000|2023-11-03 17:00:00|17829.5|17821.5|17831.5|17823.5|17835|17827|17823.5|17815.5|44
1699031100000|2023-11-03 17:05:00|17832|17824|17820|17812|17833|17825|17819.5|17811.5|62
1699031400000|2023-11-03 17:10:00|17819.5|17811.5|17815.5|17807.5|17824|17816|17814.5|17806.5|152
1699031700000|2023-11-03 17:15:00|17816|17808|17816|17808|17822|17814|17810|17802|58
1699032000000|2023-11-03 17:20:00|17816.5|17808.5|17803|17795|17819|17811|17799.5|17791.5|155
1699032300000|2023-11-03 17:25:00|17803.5|17795.5|17808|17800|17811.5|17803.5|17797.5|17789.5|104
1699032600000|2023-11-03 17:30:00|17807.5|17799.5|17809|17801|17810|17802|17805.5|17797.5|70
1699032900000|2023-11-03 17:35:00|17808.5|17800.5|17808|17800|17809.5|17801.5|17803.5|17795.5|31
1699033200000|2023-11-03 17:40:00|17807.5|17799.5|17804|17796|17807.5|17799.5|17800|17792|29
1699033500000|2023-11-03 17:45:00|17803.5|17795.5|17807|17799|17809.5|17801.5|17802|17794|34
1699033800000|2023-11-03 17:50:00|17807.5|17799.5|17821|17813|17821|17813|17806.5|17798.5|54
1699034100000|2023-11-03 17:55:00|17821.5|17813.5|17828.5|17820.5|17831|17823|17821|17813|55
1699034400000|2023-11-03 18:00:00|17828|17820|17829|17821|17831.5|17823.5|17824|17816|59
1699034700000|2023-11-03 18:05:00|17829.5|17821.5|17830|17822|17833|17825|17819.5|17811.5|69
1699035000000|2023-11-03 18:10:00|17830.5|17822.5|17834|17826|17834|17826|17825.5|17817.5|68
1699035300000|2023-11-03 18:15:00|17833.5|17825.5|17836|17828|17836|17828|17829|17821|58
1699035600000|2023-11-03 18:20:00|17835.5|17827.5|17834|17826|17840.5|17832.5|17834|17826|79
1699035900000|2023-11-03 18:25:00|17834.5|17826.5|17846.5|17838.5|17846.5|17838.5|17834.5|17826.5|52
1699036200000|2023-11-03 18:30:00|17846|17838|17845|17837|17847.5|17839.5|17842|17834|104
1699036500000|2023-11-03 18:35:00|17845.5|17837.5|17833|17825|17845.5|17837.5|17830.5|17822.5|76
1699036800000|2023-11-03 18:40:00|17833.5|17825.5|17842|17834|17843|17835|17833|17825|65
1699037100000|2023-11-03 18:45:00|17841.5|17833.5|17837.5|17829.5|17843.5|17835.5|17830.5|17822.5|78
1699037400000|2023-11-03 18:50:00|17837|17829|17836.5|17828.5|17841.5|17833.5|17832|17824|72
1699037700000|2023-11-03 18:55:00|17835.5|17827.5|17848|17818|17848|17829.5|17830.5|17818|87
1699038000000|2023-11-03 19:00:00|17848.1|17818.1|17848.7|17818.7|17850.5|17820.5|17847.1|17817.1|0
1699038300000|2023-11-03 19:05:00|17848.5|17818.5|17853.8|17823.8|17858.5|17828.5|17848.5|17818.5|0
1699038600000|2023-11-03 19:10:00|17853.9|17823.9|17849.9|17819.9|17854.7|17824.7|17842.9|17812.9|0
1699038900000|2023-11-03 19:15:00|17850.1|17820.1|17837.8|17807.8|17850.1|17820.1|17837.8|17807.8|0
1699039200000|2023-11-03 19:20:00|17838|17808|17839.8|17809.8|17845.2|17815.2|17837|17807|0
1699039500000|2023-11-03 19:25:00|17839.6|17809.6|17843.6|17813.6|17847|17817|17839.4|17809.4|0
1699039800000|2023-11-03 19:30:00|17843.5|17813.5|17841.8|17811.8|17849.7|17819.7|17836.5|17806.5|0
1699040100000|2023-11-03 19:35:00|17841.9|17811.9|17848|17818|17851.1|17821.1|17841.5|17811.5|0
1699040400000|2023-11-03 19:40:00|17848.2|17818.2|17846.1|17816.1|17848.6|17818.6|17840.5|17810.5|0
1699040700000|2023-11-03 19:45:00|17846|17816|17844.3|17814.3|17847.2|17817.2|17842|17812|0
1699041000000|2023-11-03 19:50:00|17844.1|17814.1|17843.8|17813.8|17849.7|17819.7|17837|17807|0
1699041300000|2023-11-03 19:55:00|17843.7|17813.7|17835.3|17805.3|17847.6|17817.6|17821.7|17791.7|0
1699041600000|2023-11-03 20:00:00|17834.7|17804.7|17841.7|17811.7|17844.7|17814.7|17833.5|17803.5|0
1699041900000|2023-11-03 20:05:00|17842.3|17812.3|17841.7|17811.7|17842.9|17812.9|17840.2|17810.2|0
1699042200000|2023-11-03 20:10:00|17841.1|17811.1|17843.2|17813.2|17843.2|17813.2|17840|17810|0
1699042500000|2023-11-03 20:15:00|17842.6|17812.6|17840.9|17810.9|17843.8|17813.8|17840.3|17810.3|0
1699042800000|2023-11-03 20:20:00|17840.3|17810.3|17841.4|17811.4|17841.4|17811.4|17840.2|17810.2|0
1699043100000|2023-11-03 20:25:00|17841.1|17811.1|17844.2|17814.2|17845.5|17815.5|17840.7|17810.7|0
1699043400000|2023-11-03 20:30:00|17843.6|17813.6|17843.4|17813.4|17843.9|17813.9|17843|17813|0
1699043700000|2023-11-03 20:35:00|17843.7|17813.7|17842.8|17812.8|17844|17814|17842.8|17812.8|0
1699044000000|2023-11-03 20:40:00|17846.6|17816.6|17846.6|17816.6|17846.6|17816.6|17846.6|17816.6|0
1699044300000|2023-11-03 20:45:00|17846.3|17816.3|17845.4|17815.4|17846.3|17816.3|17844.5|17814.5|0
1699044600000|2023-11-03 20:50:00|17845.1|17815.1|17838.5|17808.5|17845.4|17815.4|17838.4|17808.4|0
1699044900000|2023-11-03 20:55:00|17834.8|17804.8|17830.7|17800.7|17834.8|17804.8|17829.8|17799.8|0
1699225200000|2023-11-05 23:00:00|17845.6|17815.6|17846.7|17816.7|17846.7|17816.7|17839|17809|0
1699225500000|2023-11-05 23:05:00|17846.1|17816.1|17855.2|17825.2|17856.5|17826.5|17846.1|17816.1|0
1699225800000|2023-11-05 23:10:00|17854.6|17824.6|17851.2|17821.2|17856.5|17826.5|17851.2|17821.2|0
1699226100000|2023-11-05 23:15:00|17851.5|17821.5|17856.7|17826.7|17857.4|17827.4|17851.5|17821.5|0
1699226400000|2023-11-05 23:20:00|17857.3|17827.3|17880.2|17850.2|17905.4|17875.4|17857.3|17827.3|0
1699226700000|2023-11-05 23:25:00|17879.6|17849.6|17874.4|17844.4|17881|17851|17873.5|17843.5|0
1699227000000|2023-11-05 23:30:00|17875|17845|17878.8|17848.8|17880.7|17850.7|17873.7|17843.7|0
1699227300000|2023-11-05 23:35:00|17879.1|17849.1|17878.9|17848.9|17881.9|17851.9|17877.9|17847.9|0
1699227600000|2023-11-05 23:40:00|17878.8|17848.8|17857.8|17827.8|17879.2|17849.2|17857.1|17827.1|0
1699227900000|2023-11-05 23:45:00|17857.2|17827.2|17859.8|17829.8|17861.8|17831.8|17855.8|17825.8|0
1699228200000|2023-11-05 23:50:00|17860.4|17830.4|17869.4|17839.4|17869.4|17839.4|17859.1|17829.1|0
1699228500000|2023-11-05 23:55:00|17870|17840|17871.5|17841.5|17871.8|17841.8|17868.1|17838.1|0
1699228800000|2023-11-06 00:00:00|17870.9|17840.9|17876.4|17846.4|17881.3|17851.3|17870.8|17840.8|0
1699229100000|2023-11-06 00:05:00|17876.6|17846.6|17869.1|17839.1|17878.6|17848.6|17867.7|17837.7|0
1699229400000|2023-11-06 00:10:00|17869.7|17839.7|17868.2|17838.2|17872|17842|17866.6|17836.6|0
1699229700000|2023-11-06 00:15:00|17867.6|17837.6|17863|17833|17867.6|17837.6|17849.6|17819.6|0
1699230000000|2023-11-06 00:20:00|17863.3|17833.3|17866.1|17836.1|17867.8|17837.8|17862.3|17832.3|0
1699230300000|2023-11-06 00:25:00|17865.7|17835.7|17859.6|17829.6|17865.8|17835.8|17857.3|17827.3|0
1699230600000|2023-11-06 00:30:00|17859.9|17829.9|17856.4|17826.4|17861|17831|17855.7|17825.7|0
1699230900000|2023-11-06 00:35:00|17856.3|17826.3|17859.9|17829.9|17860.5|17830.5|17856.1|17826.1|0
1699231200000|2023-11-06 00:40:00|17859.6|17829.6|17856.3|17826.3|17860.8|17830.8|17855.7|17825.7|0
1699231500000|2023-11-06 00:45:00|17856.6|17826.6|17861.3|17831.3|17861.9|17831.9|17844.8|17814.8|0
1699231800000|2023-11-06 00:50:00|17861.6|17831.6|17861.3|17831.3|17861.9|17831.9|17860.7|17830.7|0
1699232100000|2023-11-06 00:55:00|17861.9|17831.9|17861.9|17831.9|17865.3|17835.3|17861.9|17831.9|0
1699232400000|2023-11-06 01:00:00|17862.2|17832.2|17872.9|17842.9|17873.5|17843.5|17861.3|17831.3|0
1699232700000|2023-11-06 01:05:00|17873.5|17843.5|17883.4|17853.4|17885.9|17855.9|17872.3|17842.3|0
1699233000000|2023-11-06 01:10:00|17883.1|17853.1|17895.3|17865.3|17895.3|17865.3|17881.6|17851.6|0
1699233300000|2023-11-06 01:15:00|17894.6|17864.6|17894.8|17889.8|17900.3|17895.3|17852.3|17847.3|2851
1699233600000|2023-11-06 01:20:00|17893.3|17888.3|17874.8|17869.8|17896.8|17891.8|17863.8|17858.8|1787
1699233900000|2023-11-06 01:25:00|17875.3|17870.3|17865.8|17860.8|17881.3|17876.3|17848.8|17843.8|1383
1699234200000|2023-11-06 01:30:00|17866.3|17861.3|17961.3|17956.3|17966.3|17961.3|17863.8|17858.8|6341
1699234500000|2023-11-06 01:35:00|17961.8|17956.8|17964.3|17959.3|17980.3|17975.3|17910.8|17905.8|4468
1699234800000|2023-11-06 01:40:00|17965.3|17960.3|17909.8|17904.8|17968.8|17963.8|17899.3|17894.3|3122
1699235100000|2023-11-06 01:45:00|17908.8|17903.8|17933.3|17928.3|17956.3|17951.3|17907.8|17902.8|2889
1699235400000|2023-11-06 01:50:00|17933.8|17928.8|17945.8|17940.8|17956.8|17951.8|17913.3|17908.3|1977
1699235700000|2023-11-06 01:55:00|17944.8|17939.8|17959.8|17954.8|17964.8|17959.8|17923.3|17918.3|1776
1699236000000|2023-11-06 02:00:00|17960.3|17955.3|17973.8|17968.8|17998.8|17993.8|17958.3|17953.3|3079
1699236300000|2023-11-06 02:05:00|17973.3|17968.3|17942.3|17937.3|17974.8|17969.8|17923.8|17918.8|2536
1699236600000|2023-11-06 02:10:00|17941.8|17936.8|17964.3|17959.3|17976.8|17971.8|17937.3|17932.3|1701
1699236900000|2023-11-06 02:15:00|17963.8|17958.8|17953.8|17948.8|18004.3|17999.3|17950.3|17945.3|2640
1699237200000|2023-11-06 02:20:00|17953.3|17948.3|17979.3|17974.3|17984.8|17979.8|17949.3|17944.3|1606
1699237500000|2023-11-06 02:25:00|17979.8|17974.8|17995.3|17990.3|18003.8|17998.8|17970.8|17965.8|1582
1699237800000|2023-11-06 02:30:00|17995.8|17990.8|17999.3|17994.3|18005.8|18000.8|17986.8|17981.8|1227
1699238100000|2023-11-06 02:35:00|17998.8|17993.8|18015.8|18010.8|18029.8|18024.8|17998.8|17993.8|2217
1699238400000|2023-11-06 02:40:00|18015.3|18010.3|18022.8|18017.8|18035.8|18030.8|18012.3|18007.3|1472
1699238700000|2023-11-06 02:45:00|18023.8|18018.8|17978.3|17973.3|18024.3|18019.3|17968.8|17963.8|2028
1699239000000|2023-11-06 02:50:00|17977.8|17972.8|17998.8|17993.8|18003.3|17998.3|17977.3|17972.3|928
1699239300000|2023-11-06 02:55:00|17999.3|17994.3|18008.3|18003.3|18024.8|18019.8|17999.3|17994.3|1073
1699239600000|2023-11-06 03:00:00|18008.8|18003.8|18019.3|18014.3|18020.8|18015.8|17994.3|17989.3|994
1699239900000|2023-11-06 03:05:00|18020.8|18015.8|18031.3|18026.3|18032.8|18027.8|18011.8|18006.8|1068
1699240200000|2023-11-06 03:10:00|18031.8|18026.8|17999.8|17994.8|18043.8|18038.8|17995.8|17990.8|1613
1699240500000|2023-11-06 03:15:00|17999.3|17994.3|17987.3|17982.3|18015.3|18010.3|17984.3|17979.3|1199
1699240800000|2023-11-06 03:20:00|17987.8|17982.8|18016.3|18011.3|18017.3|18012.3|17987.3|17982.3|1541
1699241100000|2023-11-06 03:25:00|18016.8|18011.8|18000.8|17995.8|18017.3|18012.3|17999.8|17994.8|1092
1699241400000|2023-11-06 03:30:00|18001.8|17996.8|17985.8|17980.8|18002.3|17997.3|17981.3|17976.3|829
1699241700000|2023-11-06 03:35:00|17986.3|17981.3|17988.8|17983.8|18000.8|17995.8|17982.8|17977.8|694
1699242000000|2023-11-06 03:40:00|17988.3|17983.3|17959.8|17954.8|17988.3|17983.3|17953.3|17948.3|1009
1699242300000|2023-11-06 03:45:00|17960.3|17955.3|17982.3|17977.3|17983.3|17978.3|17957.3|17952.3|668
1699242600000|2023-11-06 03:50:00|17981.8|17976.8|17968.3|17963.3|17982.3|17977.3|17961.8|17956.8|466
1699242900000|2023-11-06 03:55:00|17968.8|17963.8|17975.8|17970.8|17977.3|17972.3|17964.8|17959.8|396
1699243200000|2023-11-06 04:00:00|17987.7|17957.7|17967.8|17937.8|17990.9|17960.9|17966|17936|0
1699243500000|2023-11-06 04:05:00|17967.2|17937.2|17967.5|17937.5|17969|17939|17966.2|17936.2|0
1699243800000|2023-11-06 04:10:00|17967.4|17937.4|17963.9|17933.9|17968.6|17938.6|17962.1|17932.1|0
1699244100000|2023-11-06 04:15:00|17963.6|17933.6|17963.3|17933.3|17963.9|17933.9|17962.3|17932.3|0
1699244400000|2023-11-06 04:20:00|17962.9|17932.9|17964.6|17934.6|17965.2|17935.2|17962.9|17932.9|0
1699244700000|2023-11-06 04:25:00|17965.2|17935.2|17970.2|17940.2|17971.1|17941.1|17964.6|17934.6|0
1699245000000|2023-11-06 04:30:00|17970.4|17940.4|17968.6|17938.6|17970.5|17940.5|17968.6|17938.6|0
1699245300000|2023-11-06 04:35:00|17968.3|17938.3|17969|17939|17969.6|17939.6|17967.8|17937.8|0
1699245600000|2023-11-06 04:40:00|17969.6|17939.6|17969.5|17939.5|17970.2|17940.2|17969.3|17939.3|0
1699245900000|2023-11-06 04:45:00|17969.7|17939.7|17968.8|17938.8|17970.4|17940.4|17968.2|17938.2|0
1699246200000|2023-11-06 04:50:00|17968.5|17938.5|17966.4|17936.4|17968.5|17938.5|17966.4|17936.4|0
1699246500000|2023-11-06 04:55:00|17967|17937|17967|17937|17967.6|17937.6|17965.8|17935.8|0
1699246800000|2023-11-06 05:00:00|17970.3|17965.3|17965.8|17960.8|17988.8|17983.8|17957.3|17952.3|1538
1699247100000|2023-11-06 05:05:00|17966.3|17961.3|17981.8|17976.8|17992.8|17987.8|17965.8|17960.8|825
1699247400000|2023-11-06 05:10:00|17982.3|17977.3|17981.3|17976.3|17991.8|17986.8|17962.3|17957.3|619
1699247700000|2023-11-06 05:15:00|17982.8|17977.8|17946.3|17941.3|17987.3|17982.3|17944.8|17939.8|938
1699248000000|2023-11-06 05:20:00|17945.3|17940.3|17921.3|17916.3|17957.3|17952.3|17921.3|17916.3|1177
1699248300000|2023-11-06 05:25:00|17921.8|17916.8|17916.8|17911.8|17935.3|17930.3|17893.3|17888.3|1971
1699248600000|2023-11-06 05:30:00|17916.3|17911.3|17932.8|17927.8|17935.3|17930.3|17909.3|17904.3|1062
1699248900000|2023-11-06 05:35:00|17933.3|17928.3|17949.8|17944.8|17950.3|17945.3|17930.3|17925.3|714
1699249200000|2023-11-06 05:40:00|17950.3|17945.3|17941.8|17936.8|17955.3|17950.3|17937.3|17932.3|650
1699249500000|2023-11-06 05:45:00|17941.3|17936.3|17943.8|17938.8|17948.8|17943.8|17933.3|17928.3|536
1699249800000|2023-11-06 05:50:00|17944.8|17939.8|17913.8|17908.8|17946.8|17941.8|17904.8|17899.8|916
1699250100000|2023-11-06 05:55:00|17914.3|17909.3|17922.3|17917.3|17934.3|17929.3|17914.3|17909.3|580
1699250400000|2023-11-06 06:00:00|17922.8|17917.8|17947.3|17942.3|17952.8|17947.8|17919.8|17914.8|687
1699250700000|2023-11-06 06:05:00|17947.8|17942.8|17948.8|17943.8|17959.8|17954.8|17943.3|17938.3|759
1699251000000|2023-11-06 06:10:00|17948.3|17943.3|17930.8|17925.8|17949.3|17944.3|17929.3|17924.3|673
1699251300000|2023-11-06 06:15:00|17930.3|17925.3|17948.3|17943.3|17959.3|17954.3|17927.8|17922.8|999
1699251600000|2023-11-06 06:20:00|17947.8|17942.8|17933.3|17928.3|17958.8|17953.8|17926.8|17921.8|1081
1699251900000|2023-11-06 06:25:00|17934.3|17929.3|17949.8|17944.8|17956.8|17951.8|17932.8|17927.8|493
1699252200000|2023-11-06 06:30:00|17950.3|17945.3|17981.3|17976.3|17981.3|17976.3|17949.3|17944.3|1036
1699252500000|2023-11-06 06:35:00|17981.8|17976.8|17990.3|17985.3|17993.3|17988.3|17975.3|17970.3|865
1699252800000|2023-11-06 06:40:00|17989.8|17984.8|17990.3|17985.3|17996.8|17991.8|17984.3|17979.3|730
1699253100000|2023-11-06 06:45:00|17989.8|17984.8|17993.3|17988.3|17999.3|17994.3|17987.8|17982.8|443
1699253400000|2023-11-06 06:50:00|17992.8|17987.8|17984.8|17979.8|17997.3|17992.3|17981.8|17976.8|505
1699253700000|2023-11-06 06:55:00|17984.3|17979.3|17973.8|17968.8|17991.8|17986.8|17973.3|17968.3|599
1699254000000|2023-11-06 07:00:00|17973.3|17968.3|17960.8|17955.8|17974.8|17969.8|17957.8|17952.8|627
1699254300000|2023-11-06 07:05:00|17961.3|17956.3|17946.8|17941.8|17974.3|17969.3|17939.3|17934.3|790
1699254600000|2023-11-06 07:10:00|17946.3|17941.3|17955.3|17950.3|17956.8|17951.8|17943.3|17938.3|658
1699254900000|2023-11-06 07:15:00|17954.8|17949.8|17965.8|17960.8|17966.8|17961.8|17952.8|17947.8|538
1699255200000|2023-11-06 07:20:00|17967.3|17962.3|17974.8|17969.8|17977.3|17972.3|17965.8|17960.8|501
1699255500000|2023-11-06 07:25:00|17974.3|17969.3|17972.3|17967.3|17981.3|17976.3|17971.3|17966.3|550
1699255800000|2023-11-06 07:30:00|17973.3|17968.3|17971.8|17966.8|17974.3|17969.3|17956.3|17951.3|693
1699256100000|2023-11-06 07:35:00|17971.3|17966.3|17983.8|17978.8|17983.8|17978.8|17965.8|17960.8|616
1699256400000|2023-11-06 07:40:00|17983.3|17978.3|17980.3|17975.3|17985.8|17980.8|17974.8|17969.8|561
1699256700000|2023-11-06 07:45:00|17979.8|17974.8|17970.8|17965.8|17979.8|17974.8|17969.8|17964.8|859
1699257000000|2023-11-06 07:50:00|17971.3|17966.3|17964.8|17959.8|17971.8|17966.8|17959.3|17954.3|1316
1699257300000|2023-11-06 07:55:00|17965.3|17960.3|17959.3|17954.3|17967.3|17962.3|17958.3|17953.3|1464
1699257600000|2023-11-06 08:00:00|17958.3|17953.3|17965.3|17960.3|17977.3|17972.3|17953.3|17948.3|1508
1699257900000|2023-11-06 08:05:00|17965.8|17960.8|17977.8|17972.8|17981.3|17976.3|17960.3|17955.3|1565
1699258200000|2023-11-06 08:10:00|17976.8|17971.8|17983.3|17978.3|17984.8|17979.8|17973.3|17968.3|1335
1699258500000|2023-11-06 08:15:00|17983.8|17978.8|17984.3|17979.3|17990.8|17985.8|17982.8|17977.8|578
1699258800000|2023-11-06 08:20:00|17983.3|17978.3|17978.8|17973.8|17988.8|17983.8|17977.8|17972.8|657
1699259100000|2023-11-06 08:25:00|17979.3|17974.3|17963.8|17958.8|17979.8|17974.8|17949.8|17944.8|1389
1699259400000|2023-11-06 08:30:00|17964.4|17934.4|17971.8|17941.8|17972.1|17942.1|17962.7|17932.7|1
1699259700000|2023-11-06 08:35:00|17971.5|17941.5|17970.9|17940.9|17972.7|17942.7|17969.1|17939.1|0
1699260000000|2023-11-06 08:40:00|17971|17941|17975.4|17945.4|17977.5|17947.5|17970.9|17940.9|0
1699260300000|2023-11-06 08:45:00|17975.7|17945.7|17973.3|17943.3|17976|17946|17970.9|17940.9|0
1699260600000|2023-11-06 08:50:00|17973.6|17943.6|17977.4|17947.4|17978|17948|17971.8|17941.8|0
1699260900000|2023-11-06 08:55:00|17977|17947|17977.9|17947.9|17984.4|17954.4|17976.1|17946.1|0
1699261200000|2023-11-06 09:00:00|17978.5|17948.5|17977.2|17947.2|17980.1|17950.1|17974|17944|0
1699261500000|2023-11-06 09:05:00|17976.6|17946.6|17975.3|17945.3|17979.6|17949.6|17974.7|17944.7|0
1699261800000|2023-11-06 09:10:00|17975.6|17945.6|17981.6|17951.6|17982.5|17952.5|17975.3|17945.3|0
1699262100000|2023-11-06 09:15:00|17992.8|17984.8|17988.3|17980.3|18009.3|18001.3|17987.3|17979.3|694
1699262400000|2023-11-06 09:20:00|17988.8|17980.8|17997.8|17989.8|17998.8|17990.8|17979.8|17971.8|172
1699262700000|2023-11-06 09:25:00|18000.8|17992.8|18003.3|17995.3|18003.8|17995.8|17993.8|17985.8|137
1699263000000|2023-11-06 09:30:00|18002.8|17994.8|17996.3|17988.3|18004.3|17996.3|17995.8|17987.8|157
1699263300000|2023-11-06 09:35:00|17994.8|17986.8|17995.3|17987.3|17996.3|17988.3|17984.8|17976.8|175
1699263600000|2023-11-06 09:40:00|17994.8|17986.8|18005.3|17997.3|18011.8|18003.8|17994.8|17986.8|212
1699263900000|2023-11-06 09:45:00|18004.8|17996.8|17996.3|17988.3|18005.3|17997.3|17994.3|17986.3|205
1699264200000|2023-11-06 09:50:00|17995.8|17987.8|17999.8|17991.8|18004.8|17996.8|17985.3|17977.3|171
1699264500000|2023-11-06 09:55:00|17999.3|17991.3|17999.3|17991.3|18002.8|17994.8|17992.3|17984.3|74
1699264800000|2023-11-06 10:00:00|17998.8|17990.8|17998.3|17990.3|18007.3|17999.3|17997.3|17989.3|152
1699265100000|2023-11-06 10:05:00|17997.8|17989.8|18005.3|17997.3|18009.3|18001.3|17997.3|17989.3|63
1699265400000|2023-11-06 10:10:00|18005.8|17997.8|18003.3|17995.3|18008.8|18000.8|17999.8|17991.8|28
1699265700000|2023-11-06 10:15:00|18003.8|17995.8|18002.8|17994.8|18006.3|17998.3|17998.8|17990.8|53
1699266000000|2023-11-06 10:20:00|18001.3|17993.3|17998.8|17990.8|18005.3|17997.3|17989.3|17981.3|151
1699266300000|2023-11-06 10:25:00|17999.3|17991.3|17995.3|17987.3|18001.8|17993.8|17994.3|17986.3|39
1699266600000|2023-11-06 10:30:00|17995.8|17987.8|17990.8|17982.8|18000.3|17992.3|17983.3|17975.3|154
1699266900000|2023-11-06 10:35:00|17990.3|17982.3|17989.3|17981.3|17991.3|17983.3|17985.8|17977.8|106
1699267200000|2023-11-06 10:40:00|17989.8|17981.8|17981.8|17973.8|17995.3|17987.3|17976.8|17968.8|48
1699267500000|2023-11-06 10:45:00|17981.3|17973.3|17972.8|17964.8|17982.3|17974.3|17969.8|17961.8|74
1699267800000|2023-11-06 10:50:00|17972.3|17964.3|17977.8|17969.8|17985.3|17977.3|17970.3|17962.3|72
1699268100000|2023-11-06 10:55:00|17976.8|17968.8|17984.8|17976.8|17985.3|17977.3|17972.3|17964.3|78
1699268400000|2023-11-06 11:00:00|17984.3|17976.3|17979.3|17971.3|17985.3|17977.3|17976.3|17968.3|30
1699268700000|2023-11-06 11:05:00|17979.8|17971.8|17975.3|17967.3|17984.3|17976.3|17970.3|17962.3|49
1699269000000|2023-11-06 11:10:00|17975.8|17967.8|17975.8|17967.8|17976.3|17968.3|17971.3|17963.3|32
1699269300000|2023-11-06 11:15:00|17974.8|17966.8|17972.8|17964.8|17980.8|17972.8|17971.3|17963.3|48
1699269600000|2023-11-06 11:20:00|17972.3|17964.3|17973.3|17965.3|17976.8|17968.8|17970.8|17962.8|19
1699269900000|2023-11-06 11:25:00|17972.3|17964.3|17968.8|17960.8|17976.3|17968.3|17968.8|17960.8|37
1699270200000|2023-11-06 11:30:00|17967.8|17959.8|17967.3|17959.3|17973.8|17965.8|17965.3|17957.3|121
1699270500000|2023-11-06 11:35:00|17967.8|17959.8|17962.8|17954.8|17972.8|17964.8|17959.3|17951.3|93
1699270800000|2023-11-06 11:40:00|17963.3|17955.3|17964.3|17956.3|17965.8|17957.8|17955.8|17947.8|98
1699271100000|2023-11-06 11:45:00|17963.8|17955.8|17950.3|17942.3|17964.8|17956.8|17948.3|17940.3|163
1699271400000|2023-11-06 11:50:00|17949.8|17941.8|17945.3|17937.3|17953.3|17945.3|17945.3|17937.3|53
1699271700000|2023-11-06 11:55:00|17944.8|17936.8|17945.8|17937.8|17950.3|17942.3|17940.8|17932.8|59
1699272000000|2023-11-06 12:00:00|17945.3|17937.3|17937.8|17929.8|17948.3|17940.3|17937.8|17929.8|67
1699272300000|2023-11-06 12:05:00|17938.8|17930.8|17942.3|17934.3|17945.3|17937.3|17936.3|17928.3|132
1699272600000|2023-11-06 12:10:00|17942.8|17934.8|17933.3|17925.3|17943.8|17935.8|17931.8|17923.8|106
1699272900000|2023-11-06 12:15:00|17932.8|17924.8|17933.3|17925.3|17939.8|17931.8|17932.8|17924.8|44
1699273200000|2023-11-06 12:20:00|17933.8|17925.8|17935.3|17927.3|17947.8|17939.8|17933.3|17925.3|85
1699273500000|2023-11-06 12:25:00|17936.8|17928.8|17936.8|17928.8|17941.3|17933.3|17934.8|17926.8|50
1699273800000|2023-11-06 12:30:00|17937.3|17929.3|17940.8|17932.8|17942.8|17934.8|17928.8|17920.8|110
1699274100000|2023-11-06 12:35:00|17940.3|17932.3|17957.3|17949.3|17959.3|17951.3|17940.3|17932.3|107
1699274400000|2023-11-06 12:40:00|17957.8|17949.8|17953.3|17945.3|17964.3|17956.3|17951.3|17943.3|174
1699274700000|2023-11-06 12:45:00|17952.8|17944.8|17947.3|17939.3|17954.3|17946.3|17947.3|17939.3|47
1699275000000|2023-11-06 12:50:00|17946.8|17938.8|17949.8|17941.8|17951.8|17943.8|17942.3|17934.3|95
1699275300000|2023-11-06 12:55:00|17949.3|17941.3|17957.3|17949.3|17957.3|17949.3|17943.8|17935.8|77
1699275600000|2023-11-06 13:00:00|17957.8|17949.8|17955.3|17947.3|17958.3|17950.3|17950.8|17942.8|40
1699275900000|2023-11-06 13:05:00|17954.8|17946.8|17951.8|17943.8|17957.8|17949.8|17948.3|17940.3|57
1699276200000|2023-11-06 13:10:00|17951.3|17943.3|17941.3|17933.3|17955.3|17947.3|17940.8|17932.8|102
1699276500000|2023-11-06 13:15:00|17941.8|17933.8|17949.3|17941.3|17949.8|17941.8|17940.3|17932.3|70
1699276800000|2023-11-06 13:20:00|17949.8|17941.8|17943.8|17935.8|17951.3|17943.3|17940.3|17932.3|70
1699277100000|2023-11-06 13:25:00|17943.3|17935.3|17945.3|17937.3|17946.3|17938.3|17939.8|17931.8|53
1699277400000|2023-11-06 13:30:00|17944.8|17936.8|17943.3|17935.3|17946.8|17938.8|17938.3|17930.3|98
1699277700000|2023-11-06 13:35:00|17943.8|17935.8|17941.3|17933.3|17949.3|17941.3|17939.3|17931.3|93
1699278000000|2023-11-06 13:40:00|17941.8|17933.8|17936.3|17928.3|17944.3|17936.3|17933.8|17925.8|131
1699278300000|2023-11-06 13:45:00|17935.8|17927.8|17942.3|17934.3|17942.3|17934.3|17933.3|17925.3|76
1699278600000|2023-11-06 13:50:00|17942.8|17934.8|17945.3|17937.3|17947.8|17939.8|17938.8|17930.8|118
1699278900000|2023-11-06 13:55:00|17944.8|17936.8|17944.3|17936.3|17946.8|17938.8|17936.8|17928.8|127
1699279200000|2023-11-06 14:00:00|17944.8|17936.8|17961.8|17953.8|17961.8|17953.8|17944.8|17936.8|305
1699279500000|2023-11-06 14:05:00|17961.3|17953.3|17957.3|17949.3|17962.8|17954.8|17951.3|17943.3|169
1699279800000|2023-11-06 14:10:00|17956.8|17948.8|17951.3|17943.3|17959.3|17951.3|17951.3|17943.3|100
1699280100000|2023-11-06 14:15:00|17951.8|17943.8|17955.8|17947.8|17960.3|17952.3|17950.3|17942.3|81
1699280400000|2023-11-06 14:20:00|17955.3|17947.3|17956.3|17948.3|17956.8|17948.8|17952.3|17944.3|59
1699280700000|2023-11-06 14:25:00|17956.8|17948.8|17955.3|17947.3|17961.3|17953.3|17950.3|17942.3|147
1699281000000|2023-11-06 14:30:00|17954.8|17946.8|17945.3|17937.3|17961.8|17953.8|17932.8|17924.8|526
1699281300000|2023-11-06 14:35:00|17944.8|17936.8|17945.3|17937.3|17952.8|17944.8|17920.3|17912.3|577
1699281600000|2023-11-06 14:40:00|17943.8|17935.8|17940.3|17932.3|17957.3|17949.3|17937.3|17929.3|528
1699281900000|2023-11-06 14:45:00|17940.8|17932.8|17905.3|17897.3|17943.3|17935.3|17895.3|17887.3|611
1699282200000|2023-11-06 14:50:00|17906.8|17898.8|17913.3|17905.3|17917.8|17909.8|17902.8|17894.8|273
1699282500000|2023-11-06 14:55:00|17913.8|17905.8|17905.8|17897.8|17916.3|17908.3|17901.3|17893.3|255
1699282800000|2023-11-06 15:00:00|17906.8|17898.8|17893.3|17885.3|17919.8|17911.8|17890.3|17882.3|295
1699283100000|2023-11-06 15:05:00|17894.8|17886.8|17881.3|17873.3|17897.8|17889.8|17880.8|17872.8|360
1699283400000|2023-11-06 15:10:00|17881.8|17873.8|17827.3|17819.3|17882.3|17874.3|17821.3|17813.3|1064
1699283700000|2023-11-06 15:15:00|17826.8|17818.8|17858.3|17850.3|17860.8|17852.8|17826.3|17818.3|371
1699284000000|2023-11-06 15:20:00|17858.8|17850.8|17865.3|17857.3|17880.8|17872.8|17857.3|17849.3|259
1699284300000|2023-11-06 15:25:00|17864.8|17856.8|17872.3|17864.3|17872.3|17864.3|17859.3|17851.3|128
1699284600000|2023-11-06 15:30:00|17872.8|17864.8|17868.8|17860.8|17877.8|17869.8|17859.8|17851.8|147
1699284900000|2023-11-06 15:35:00|17868.3|17860.3|17884.3|17876.3|17884.3|17876.3|17858.3|17850.3|150
1699285200000|2023-11-06 15:40:00|17883.3|17875.3|17871.8|17863.8|17889.8|17881.8|17871.3|17863.3|163
1699285500000|2023-11-06 15:45:00|17871.3|17863.3|17870.3|17862.3|17875.8|17867.8|17859.3|17851.3|192
1699285800000|2023-11-06 15:50:00|17870.8|17862.8|17885.3|17877.3|17886.3|17878.3|17870.3|17862.3|79
1699286100000|2023-11-06 15:55:00|17884.8|17876.8|17895.3|17887.3|17895.3|17887.3|17879.3|17871.3|99
1699286400000|2023-11-06 16:00:00|17894.8|17886.8|17890.3|17882.3|17905.8|17897.8|17884.8|17876.8|208
1699286700000|2023-11-06 16:05:00|17889.8|17881.8|17903.3|17895.3|17903.8|17895.8|17888.3|17880.3|105
1699287000000|2023-11-06 16:10:00|17902.3|17894.3|17891.8|17883.8|17903.3|17895.3|17888.8|17880.8|77
1699287300000|2023-11-06 16:15:00|17891.3|17883.3|17895.8|17887.8|17897.8|17889.8|17890.3|17882.3|48
1699287600000|2023-11-06 16:20:00|17895.3|17887.3|17877.3|17869.3|17895.8|17887.8|17872.3|17864.3|182
1699287900000|2023-11-06 16:25:00|17877.8|17869.8|17882.8|17874.8|17891.3|17883.3|17877.8|17869.8|84
1699288200000|2023-11-06 16:30:00|17883.3|17875.3|17895.3|17887.3|17902.8|17894.8|17881.3|17873.3|139
1699288500000|2023-11-06 16:35:00|17894.8|17886.8|17905.3|17897.3|17907.3|17899.3|17889.3|17881.3|309
1699288800000|2023-11-06 16:40:00|17905.8|17897.8|17897.8|17889.8|17906.8|17898.8|17897.3|17889.3|119
1699289100000|2023-11-06 16:45:00|17897.3|17889.3|17900.8|17892.8|17901.3|17893.3|17892.8|17884.8|121
1699289400000|2023-11-06 16:50:00|17901.8|17893.8|17903.8|17895.8|17908.3|17900.3|17899.3|17891.3|124
1699289700000|2023-11-06 16:55:00|17902.8|17894.8|17905.3|17897.3|17913.8|17905.8|17902.3|17894.3|100
1699290000000|2023-11-06 17:00:00|17904.8|17896.8|17898.3|17890.3|17910.3|17902.3|17896.8|17888.8|71
1699290300000|2023-11-06 17:05:00|17897.8|17889.8|17904.8|17896.8|17907.8|17899.8|17895.3|17887.3|32
1699290600000|2023-11-06 17:10:00|17904.3|17896.3|17889.8|17881.8|17905.3|17897.3|17887.8|17879.8|49
1699290900000|2023-11-06 17:15:00|17890.3|17882.3|17891.8|17883.8|17896.8|17888.8|17883.8|17875.8|52
1699291200000|2023-11-06 17:20:00|17892.8|17884.8|17882.3|17874.3|17892.8|17884.8|17879.3|17871.3|71
1699291500000|2023-11-06 17:25:00|17882.8|17874.8|17884.3|17876.3|17887.8|17879.8|17878.3|17870.3|77
1699291800000|2023-11-06 17:30:00|17883.8|17875.8|17884.8|17876.8|17893.8|17885.8|17883.8|17875.8|26
1699292100000|2023-11-06 17:35:00|17885.3|17877.3|17884.8|17876.8|17888.3|17880.3|17879.3|17871.3|31
1699292400000|2023-11-06 17:40:00|17884.3|17876.3|17881.8|17873.8|17884.8|17876.8|17876.8|17868.8|18
1699292700000|2023-11-06 17:45:00|17882.3|17874.3|17874.3|17866.3|17882.3|17874.3|17872.8|17864.8|31
1699293000000|2023-11-06 17:50:00|17874.8|17866.8|17869.8|17861.8|17875.3|17867.3|17864.3|17856.3|63
1699293300000|2023-11-06 17:55:00|17869.3|17861.3|17865.3|17857.3|17871.8|17863.8|17865.3|17857.3|56
1699293600000|2023-11-06 18:00:00|17864.8|17856.8|17853.8|17845.8|17865.8|17857.8|17850.3|17842.3|114
1699293900000|2023-11-06 18:05:00|17853.3|17845.3|17857.3|17849.3|17862.3|17854.3|17853.3|17845.3|33
1699294200000|2023-11-06 18:10:00|17857.8|17849.8|17838.3|17830.3|17860.3|17852.3|17837.3|17829.3|68
1699294500000|2023-11-06 18:15:00|17837.8|17829.8|17834.3|17826.3|17841.8|17833.8|17833.3|17825.3|55
1699294800000|2023-11-06 18:20:00|17833.8|17825.8|17838.3|17830.3|17838.3|17830.3|17820.3|17812.3|142
1699295100000|2023-11-06 18:25:00|17838.8|17830.8|17835.3|17827.3|17841.3|17833.3|17832.8|17824.8|39
1699295400000|2023-11-06 18:30:00|17834.8|17826.8|17840.8|17832.8|17841.3|17833.3|17831.3|17823.3|29
1699295700000|2023-11-06 18:35:00|17840.3|17832.3|17836.3|17828.3|17848.3|17840.3|17836.3|17828.3|68
1699296000000|2023-11-06 18:40:00|17835.8|17827.8|17831.3|17823.3|17835.8|17827.8|17824.8|17816.8|88
1699296300000|2023-11-06 18:45:00|17830.8|17822.8|17829.3|17821.3|17842.8|17834.8|17827.3|17819.3|106
1699296600000|2023-11-06 18:50:00|17829.8|17821.8|17821.8|17813.8|17834.3|17826.3|17821.3|17813.3|91
1699296900000|2023-11-06 18:55:00|17822.3|17814.3|17851.6|17821.6|17851.6|17835.3|17822.3|17814.3|101
1699297200000|2023-11-06 19:00:00|17851.8|17821.8|17858.9|17828.9|17864.6|17834.6|17851.6|17821.6|0
1699297500000|2023-11-06 19:05:00|17858.8|17828.8|17856.5|17826.5|17858.9|17828.9|17856.2|17826.2|0
1699297800000|2023-11-06 19:10:00|17856.4|17826.4|17850.6|17820.6|17856.5|17826.5|17849.2|17819.2|0
1699298100000|2023-11-06 19:15:00|17850.5|17820.5|17857.7|17827.7|17857.9|17827.9|17850.1|17820.1|0
1699298400000|2023-11-06 19:20:00|17857.9|17827.9|17857|17827|17858.7|17828.7|17856.8|17826.8|0
1699298700000|2023-11-06 19:25:00|17857.1|17827.1|17863.9|17833.9|17863.9|17833.9|17857.1|17827.1|0
1699299000000|2023-11-06 19:30:00|17863.7|17833.7|17870.5|17840.5|17870.7|17840.7|17863.1|17833.1|0
1699299300000|2023-11-06 19:35:00|17870.7|17840.7|17870.5|17840.5|17871.2|17841.2|17869.6|17839.6|0
1699299600000|2023-11-06 19:40:00|17870.4|17840.4|17878.6|17848.6|17880|17850|17870|17840|0
1699299900000|2023-11-06 19:45:00|17878.4|17848.4|17866.1|17836.1|17879.5|17849.5|17865.9|17835.9|0
1699300200000|2023-11-06 19:50:00|17866.3|17836.3|17872.9|17842.9|17873.3|17843.3|17866.3|17836.3|0
1699300500000|2023-11-06 19:55:00|17872.8|17842.8|17878.2|17848.2|17881.1|17851.1|17872.8|17842.8|0
1699300800000|2023-11-06 20:00:00|17878.4|17848.4|17876|17846|17878.6|17848.6|17873.2|17843.2|0
1699301100000|2023-11-06 20:05:00|17875.8|17845.8|17866|17836|17878|17848|17862.5|17832.5|0
1699301400000|2023-11-06 20:10:00|17866.2|17836.2|17870.8|17840.8|17876.4|17846.4|17865.8|17835.8|0
1699301700000|2023-11-06 20:15:00|17870.6|17840.6|17871.4|17841.4|17871.7|17841.7|17868.1|17838.1|0
1699302000000|2023-11-06 20:20:00|17871.2|17841.2|17868.7|17838.7|17871.5|17841.5|17867.6|17837.6|0
1699302300000|2023-11-06 20:25:00|17871.2|17841.2|17865.8|17835.8|17871.3|17841.3|17864.4|17834.4|0
1699302600000|2023-11-06 20:30:00|17866|17836|17861.4|17831.4|17866.4|17836.4|17860.2|17830.2|0
1699302900000|2023-11-06 20:35:00|17861.6|17831.6|17860.8|17830.8|17861.7|17831.7|17859.9|17829.9|0
1699303200000|2023-11-06 20:40:00|17860.7|17830.7|17858.3|17828.3|17861.4|17831.4|17852.3|17822.3|0
1699303500000|2023-11-06 20:45:00|17858.2|17828.2|17858.5|17828.5|17861.4|17831.4|17857.6|17827.6|0
1699303800000|2023-11-06 20:50:00|17858.3|17828.3|17859.2|17829.2|17864.4|17834.4|17858.3|17828.3|0
1699304100000|2023-11-06 20:55:00|17859.3|17829.3|17870.6|17840.6|17870.6|17840.6|17857.7|17827.7|0
1699304400000|2023-11-06 21:00:00|17869.4|17839.4|17864.4|17834.4|17871.8|17841.8|17864.4|17834.4|0
1699304700000|2023-11-06 21:05:00|17864|17834|17863.7|17833.7|17864.4|17834.4|17861|17831|0
1699305000000|2023-11-06 21:10:00|17864|17834|17863.7|17833.7|17864.3|17834.3|17861.7|17831.7|0
1699305300000|2023-11-06 21:15:00|17864.3|17834.3|17863.5|17833.5|17864.4|17834.4|17862.8|17832.8|0
1699305600000|2023-11-06 21:20:00|17863.8|17833.8|17860.5|17830.5|17863.8|17833.8|17859.8|17829.8|0
1699305900000|2023-11-06 21:25:00|17859.8|17829.8|17859.8|17829.8|17861.1|17831.1|17859.8|17829.8|0
1699306200000|2023-11-06 21:30:00|17860.4|17830.4|17860.5|17830.5|17860.5|17830.5|17860.4|17830.4|0
1699306500000|2023-11-06 21:35:00|17860.6|17830.6|17859.9|17829.9|17860.6|17830.6|17859.9|17829.9|0
1699306800000|2023-11-06 21:40:00|17860.2|17830.2|17862.6|17832.6|17862.6|17832.6|17860.2|17830.2|0
1699307100000|2023-11-06 21:45:00|17862|17832|17861.2|17831.2|17862|17832|17861.2|17831.2|0
1699307400000|2023-11-06 21:50:00|17860.9|17830.9|17861|17831|17861.3|17831.3|17860.4|17830.4|0
1699307700000|2023-11-06 21:55:00|17860.4|17830.4|17859.7|17829.7|17861.3|17831.3|17858.9|17828.9|0
1699308000000|2023-11-06 22:00:00|17859.9|17829.9|17860.5|17830.5|17860.8|17830.8|17859.8|17829.8|0
1699308300000|2023-11-06 22:05:00|17860.4|17830.4|17860.4|17830.4|17860.6|17830.6|17860.3|17830.3|0
1699308600000|2023-11-06 22:10:00|17860.3|17830.3|17860.5|17830.5|17860.5|17830.5|17860.3|17830.3|0
1699308900000|2023-11-06 22:15:00|17860.4|17830.4|17858.3|17828.3|17860.5|17830.5|17858.3|17828.3|0
1699309200000|2023-11-06 22:20:00|17858.5|17828.5|17858.6|17828.6|17859.1|17829.1|17857.6|17827.6|0
1699309500000|2023-11-06 22:25:00|17858.5|17828.5|17858|17828|17858.5|17828.5|17857.8|17827.8|0
1699309800000|2023-11-06 22:30:00|17857.8|17827.8|17858.1|17828.1|17858.5|17828.5|17857.7|17827.7|0
1699310100000|2023-11-06 22:35:00|17858.4|17828.4|17857.8|17827.8|17858.4|17828.4|17857.7|17827.7|0
1699310400000|2023-11-06 22:40:00|17857.7|17827.7|17857.7|17827.7|17857.8|17827.8|17857.7|17827.7|0
1699310700000|2023-11-06 22:45:00|17857.6|17827.6|17857.8|17827.8|17857.9|17827.9|17857.6|17827.6|0
1699311000000|2023-11-06 22:50:00|17858|17828|17859.9|17829.9|17860.3|17830.3|17857.9|17827.9|0
1699311300000|2023-11-06 22:55:00|17860|17830|17859.8|17829.8|17860.1|17830.1|17859.3|17829.3|0
1699311600000|2023-11-06 23:00:00|17856.9|17826.9|17843.3|17813.3|17872.9|17842.9|17843.3|17813.3|0
1699311900000|2023-11-06 23:05:00|17843.9|17813.9|17830|17800|17846.6|17816.6|17827.9|17797.9|0
1699312200000|2023-11-06 23:10:00|17830.3|17800.3|17830.7|17800.7|17832.1|17802.1|17828.3|17798.3|0
1699312500000|2023-11-06 23:15:00|17831|17801|17830.8|17800.8|17833.5|17803.5|17830.4|17800.4|0
1699312800000|2023-11-06 23:20:00|17831.1|17801.1|17826|17796|17831.4|17801.4|17825.7|17795.7|0
1699313100000|2023-11-06 23:25:00|17825.7|17795.7|17823.7|17793.7|17825.7|17795.7|17823|17793|0
1699313400000|2023-11-06 23:30:00|17824.4|17794.4|17831.7|17801.7|17832.6|17802.6|17823.7|17793.7|0
1699313700000|2023-11-06 23:35:00|17831.4|17801.4|17828.7|17798.7|17831.4|17801.4|17828.3|17798.3|0
1699314000000|2023-11-06 23:40:00|17829|17799|17830.5|17800.5|17831.4|17801.4|17828.5|17798.5|0
1699314300000|2023-11-06 23:45:00|17830.2|17800.2|17836.2|17806.2|17836.9|17806.9|17830.1|17800.1|0
1699314600000|2023-11-06 23:50:00|17835.6|17805.6|17836.2|17806.2|17837.6|17807.6|17835.5|17805.5|0
1699314900000|2023-11-06 23:55:00|17836.8|17806.8|17831.5|17801.5|17836.8|17806.8|17831.5|17801.5|0
1699315200000|2023-11-07 00:00:00|17828.4|17798.4|17829.3|17799.3|17830.6|17800.6|17827.9|17797.9|0
1699315500000|2023-11-07 00:05:00|17829.6|17799.6|17830.5|17800.5|17834|17804|17829.6|17799.6|0
1699315800000|2023-11-07 00:10:00|17829.9|17799.9|17831.2|17801.2|17831.9|17801.9|17829.5|17799.5|0
1699316100000|2023-11-07 00:15:00|17831.5|17801.5|17844.2|17814.2|17844.2|17814.2|17831.2|17801.2|0
1699316400000|2023-11-07 00:20:00|17844.5|17814.5|17839.4|17809.4|17844.8|17814.8|17839.4|17809.4|0
1699316700000|2023-11-07 00:25:00|17839.7|17809.7|17838.6|17808.6|17843.1|17813.1|17838|17808|0
1699317000000|2023-11-07 00:30:00|17838|17808|17837.1|17807.1|17838.6|17808.6|17835.9|17805.9|0
1699317300000|2023-11-07 00:35:00|17836.8|17806.8|17834.9|17804.9|17837.4|17807.4|17833.1|17803.1|0
1699317600000|2023-11-07 00:40:00|17835.2|17805.2|17834.3|17804.3|17835.2|17805.2|17832.5|17802.5|0
1699317900000|2023-11-07 00:45:00|17834.6|17804.6|17828.1|17798.1|17834.9|17804.9|17826.9|17796.9|0
1699318200000|2023-11-07 00:50:00|17827.9|17797.9|17829|17799|17829.6|17799.6|17819.3|17789.3|0
1699318500000|2023-11-07 00:55:00|17828.4|17798.4|17828.7|17798.7|17830.2|17800.2|17828.1|17798.1|0
1699318800000|2023-11-07 01:00:00|17828.1|17798.1|17836.3|17806.3|17836.9|17806.9|17824.5|17794.5|0
1699319100000|2023-11-07 01:05:00|17835.7|17805.7|17836.3|17806.3|17849.3|17819.3|17835.7|17805.7|0
1699319400000|2023-11-07 01:10:00|17836.5|17806.5|17818.4|17788.4|17837.8|17807.8|17817.8|17787.8|0
1699319700000|2023-11-07 01:15:00|17792.3|17787.3|17837.3|17832.3|17843.8|17838.8|17792.3|17787.3|1904
1699320000000|2023-11-07 01:20:00|17846.8|17841.8|17830.3|17825.3|17854.8|17849.8|17821.8|17816.8|1200
1699320300000|2023-11-07 01:25:00|17829.8|17824.8|17838|17833|17844|17839|17817.3|17812.3|1069
1699320600000|2023-11-07 01:30:00|17841.5|17836.5|17835.5|17830.5|17846.5|17841.5|17812|17807|4069
1699320900000|2023-11-07 01:35:00|17836|17831|17831|17826|17838.5|17833.5|17812.5|17807.5|2319
1699321200000|2023-11-07 01:40:00|17831.5|17826.5|17872.5|17867.5|17873|17868|17828|17823|2347
1699321500000|2023-11-07 01:45:00|17873|17868|17854|17849|17894.5|17889.5|17837.5|17832.5|3063
1699321800000|2023-11-07 01:50:00|17854.5|17849.5|17792.5|17787.5|17855.5|17850.5|17790.5|17785.5|2608
1699322100000|2023-11-07 01:55:00|17792|17787|17818|17813|17821.5|17816.5|17790|17785|2620
1699322400000|2023-11-07 02:00:00|17817.5|17812.5|17808|17803|17817.5|17812.5|17795|17790|1206
1699322700000|2023-11-07 02:05:00|17807.5|17802.5|17764|17759|17809|17804|17750|17745|3493
1699323000000|2023-11-07 02:10:00|17763.5|17758.5|17751.5|17746.5|17770.5|17765.5|17737.5|17732.5|1938
1699323300000|2023-11-07 02:15:00|17751|17746|17764.5|17759.5|17765.5|17760.5|17738|17733|1352
1699323600000|2023-11-07 02:20:00|17764|17759|17759.5|17754.5|17764.5|17759.5|17740|17735|963
1699323900000|2023-11-07 02:25:00|17758.5|17753.5|17773.5|17768.5|17787.5|17782.5|17758.5|17753.5|1493
1699324200000|2023-11-07 02:30:00|17772|17767|17757|17752|17776.5|17771.5|17754|17749|1019
1699324500000|2023-11-07 02:35:00|17757.5|17752.5|17746.5|17741.5|17764.5|17759.5|17744.5|17739.5|650
1699324800000|2023-11-07 02:40:00|17747|17742|17733|17728|17753|17748|17730|17725|887
1699325100000|2023-11-07 02:45:00|17733.5|17728.5|17722.5|17717.5|17739.5|17734.5|17718.5|17713.5|1294
1699325400000|2023-11-07 02:50:00|17721.5|17716.5|17743.5|17738.5|17748.5|17743.5|17717|17712|1230
1699325700000|2023-11-07 02:55:00|17744|17739|17748.5|17743.5|17753.5|17748.5|17729|17724|817
1699326000000|2023-11-07 03:00:00|17749|17744|17753.5|17748.5|17765.5|17760.5|17739|17734|1486
1699326300000|2023-11-07 03:05:00|17754|17749|17728|17723|17760|17755|17725.5|17720.5|773
1699326600000|2023-11-07 03:10:00|17729.5|17724.5|17723.5|17718.5|17735.5|17730.5|17720.5|17715.5|741
1699326900000|2023-11-07 03:15:00|17722.5|17717.5|17698.5|17693.5|17727.5|17722.5|17690|17685|1426
1699327200000|2023-11-07 03:20:00|17698|17693|17687.5|17682.5|17703|17698|17683|17678|1039
1699327500000|2023-11-07 03:25:00|17688|17683|17696.5|17691.5|17697.5|17692.5|17680|17675|848
1699327800000|2023-11-07 03:30:00|17697|17692|17709.5|17704.5|17716|17711|17696.5|17691.5|1004
1699328100000|2023-11-07 03:35:00|17709|17704|17685.5|17680.5|17711.5|17706.5|17684|17679|555
1699328400000|2023-11-07 03:40:00|17685|17680|17683.5|17678.5|17689|17684|17679.5|17674.5|548
1699328700000|2023-11-07 03:45:00|17683|17678|17696.5|17691.5|17699.5|17694.5|17677.5|17672.5|672
1699329000000|2023-11-07 03:50:00|17696|17691|17703.5|17698.5|17705.5|17700.5|17695|17690|483
1699329300000|2023-11-07 03:55:00|17703|17698|17701|17696|17705.5|17700.5|17693.5|17688.5|357
1699329600000|2023-11-07 04:00:00|17709.5|17679.5|17709.8|17679.8|17710.9|17680.9|17708.6|17678.6|0
1699329900000|2023-11-07 04:05:00|17710|17680|17709|17679|17711.1|17681.1|17708.4|17678.4|0
1699330200000|2023-11-07 04:10:00|17708.7|17678.7|17709.6|17679.6|17710.5|17680.5|17707.5|17677.5|0
1699330500000|2023-11-07 04:15:00|17709.9|17679.9|17710.1|17680.1|17710.5|17680.5|17708.6|17678.6|0
1699330800000|2023-11-07 04:20:00|17710.4|17680.4|17709.6|17679.6|17710.4|17680.4|17708.3|17678.3|0
1699331100000|2023-11-07 04:25:00|17709.2|17679.2|17708.4|17678.4|17710.4|17680.4|17708.4|17678.4|0
1699331400000|2023-11-07 04:30:00|17709|17679|17706.5|17676.5|17709.6|17679.6|17706.5|17676.5|0
1699331700000|2023-11-07 04:35:00|17706.8|17676.8|17705.7|17675.7|17707.1|17677.1|17705.1|17675.1|0
1699332000000|2023-11-07 04:40:00|17705.4|17675.4|17716.7|17686.7|17716.7|17686.7|17704.3|17674.3|0
1699332300000|2023-11-07 04:45:00|17716.1|17686.1|17716.6|17686.6|17717.4|17687.4|17715.2|17685.2|0
1699332600000|2023-11-07 04:50:00|17716.2|17686.2|17717.4|17687.4|17718|17688|17715.6|17685.6|0
1699332900000|2023-11-07 04:55:00|17718|17688|17717.3|17687.3|17718|17688|17716.6|17686.6|0
1699333200000|2023-11-07 05:00:00|17716.9|17686.9|17691.5|17686.5|17716.9|17694|17680.5|17675.5|804
1699333500000|2023-11-07 05:05:00|17689.5|17684.5|17700.5|17695.5|17701|17696|17672|17667|907
1699333800000|2023-11-07 05:10:00|17701|17696|17709.5|17704.5|17711.5|17706.5|17696|17691|950
1699334100000|2023-11-07 05:15:00|17709|17704|17714|17709|17720|17715|17701.5|17696.5|638
1699334400000|2023-11-07 05:20:00|17714.5|17709.5|17706.5|17701.5|17719|17714|17703|17698|641
1699334700000|2023-11-07 05:25:00|17706|17701|17691|17686|17706.5|17701.5|17684.5|17679.5|634
1699335000000|2023-11-07 05:30:00|17688.5|17683.5|17712.5|17707.5|17720|17715|17684.5|17679.5|689
1699335300000|2023-11-07 05:35:00|17713|17708|17716.5|17711.5|17719|17714|17695.5|17690.5|734
1699335600000|2023-11-07 05:40:00|17715.5|17710.5|17714.5|17709.5|17717|17712|17704|17699|579
1699335900000|2023-11-07 05:45:00|17714|17709|17708|17703|17714|17709|17693|17688|483
1699336200000|2023-11-07 05:50:00|17707|17702|17726|17721|17729.5|17724.5|17699|17694|665
1699336500000|2023-11-07 05:55:00|17725.5|17720.5|17721|17716|17740|17735|17716.5|17711.5|810
1699336800000|2023-11-07 06:00:00|17721.5|17716.5|17722|17717|17722|17717|17707|17702|504
1699337100000|2023-11-07 06:05:00|17721.5|17716.5|17771|17766|17774.5|17769.5|17721|17716|1859
1699337400000|2023-11-07 06:10:00|17770.5|17765.5|17739.5|17734.5|17771|17766|17738|17733|929
1699337700000|2023-11-07 06:15:00|17739|17734|17734.5|17729.5|17740.5|17735.5|17730|17725|777
1699338000000|2023-11-07 06:20:00|17735|17730|17747.5|17742.5|17748|17743|17728|17723|705
1699338300000|2023-11-07 06:25:00|17747|17742|17748.5|17743.5|17758.5|17753.5|17742|17737|628
1699338600000|2023-11-07 06:30:00|17747.5|17742.5|17728.5|17723.5|17747.5|17742.5|17728.5|17723.5|842
1699338900000|2023-11-07 06:35:00|17728|17723|17715|17710|17729|17724|17715|17710|764
1699339200000|2023-11-07 06:40:00|17715.5|17710.5|17707.5|17702.5|17719|17714|17707.5|17702.5|612
1699339500000|2023-11-07 06:45:00|17706.5|17701.5|17692.5|17687.5|17709.5|17704.5|17692|17687|1060
1699339800000|2023-11-07 06:50:00|17692|17687|17679|17674|17696.5|17691.5|17674|17669|1484
1699340100000|2023-11-07 06:55:00|17678.5|17673.5|17698.5|17693.5|17698.5|17693.5|17676.5|17671.5|1057
1699340400000|2023-11-07 07:00:00|17699|17694|17708.5|17703.5|17713|17708|17697.5|17692.5|626
1699340700000|2023-11-07 07:05:00|17708|17703|17702.5|17697.5|17710|17705|17699|17694|392
1699341000000|2023-11-07 07:10:00|17702|17697|17708|17703|17708|17703|17695|17690|433
1699341300000|2023-11-07 07:15:00|17708.5|17703.5|17706.5|17701.5|17709|17704|17702|17697|568
1699341600000|2023-11-07 07:20:00|17707.5|17702.5|17717.5|17712.5|17721|17716|17706|17701|921
1699341900000|2023-11-07 07:25:00|17718|17713|17705|17700|17721|17716|17705|17700|1002
1699342200000|2023-11-07 07:30:00|17704|17699|17697|17692|17705.5|17700.5|17684.5|17679.5|1365
1699342500000|2023-11-07 07:35:00|17696.5|17691.5|17695|17690|17700.5|17695.5|17692|17687|931
1699342800000|2023-11-07 07:40:00|17694.5|17689.5|17685.5|17680.5|17697|17692|17682.5|17677.5|1312
1699343100000|2023-11-07 07:45:00|17686.5|17681.5|17677.5|17672.5|17687.5|17682.5|17673.5|17668.5|1179
1699343400000|2023-11-07 07:50:00|17678.5|17673.5|17667|17662|17678.5|17673.5|17662.5|17657.5|1757
1699343700000|2023-11-07 07:55:00|17666|17661|17657|17652|17678|17673|17656.5|17651.5|1371
1699344000000|2023-11-07 08:00:00|17657.5|17652.5|17667|17662|17673|17668|17655.5|17650.5|1160
1699344300000|2023-11-07 08:05:00|17666.5|17661.5|17673|17668|17675|17670|17659|17654|1627
1699344600000|2023-11-07 08:10:00|17674.5|17669.5|17683|17678|17687|17682|17672.5|17667.5|837
1699344900000|2023-11-07 08:15:00|17682.5|17677.5|17686|17681|17693.5|17688.5|17679|17674|793
1699345200000|2023-11-07 08:20:00|17686.5|17681.5|17693.5|17688.5|17702.5|17697.5|17683|17678|667
1699345500000|2023-11-07 08:25:00|17694.5|17689.5|17690|17685|17712.5|17707.5|17682|17677|1434
1699345800000|2023-11-07 08:30:00|17698|17668|17709.9|17679.9|17709.9|17679.9|17697.4|17667.4|0
1699346100000|2023-11-07 08:35:00|17709.3|17679.3|17705.3|17675.3|17709.9|17679.9|17703.8|17673.8|0
1699346400000|2023-11-07 08:40:00|17705|17675|17705.3|17675.3|17708|17678|17702.3|17672.3|0
1699346700000|2023-11-07 08:45:00|17707.6|17677.6|17707.3|17677.3|17710.6|17680.6|17706.5|17676.5|0
1699347000000|2023-11-07 08:50:00|17707|17677|17703.7|17673.7|17710.2|17680.2|17702.8|17672.8|0
1699347300000|2023-11-07 08:55:00|17704.3|17674.3|17701.6|17671.6|17708.1|17678.1|17701|17671|0
1699347600000|2023-11-07 09:00:00|17702.2|17672.2|17701.8|17671.8|17703.5|17673.5|17699.2|17669.2|0
1699347900000|2023-11-07 09:05:00|17702.1|17672.1|17697.7|17667.7|17703.2|17673.2|17695.6|17665.6|0
1699348200000|2023-11-07 09:10:00|17698.3|17668.3|17694.6|17664.6|17700.7|17670.7|17693.7|17663.7|0
1699348500000|2023-11-07 09:15:00|17691|17683|17666|17658|17694.5|17686.5|17664|17656|577
1699348800000|2023-11-07 09:20:00|17666.5|17658.5|17679|17671|17680.5|17672.5|17664.5|17656.5|122
1699349100000|2023-11-07 09:25:00|17679.5|17671.5|17671|17663|17684|17676|17671|17663|100
1699349400000|2023-11-07 09:30:00|17670.5|17662.5|17683.5|17675.5|17687.5|17679.5|17669|17661|96
1699349700000|2023-11-07 09:35:00|17684|17676|17683|17675|17690|17682|17681.5|17673.5|90
1699350000000|2023-11-07 09:40:00|17682.5|17674.5|17675|17667|17688|17680|17674|17666|71
1699350300000|2023-11-07 09:45:00|17675.5|17667.5|17684|17676|17684|17676|17674.5|17666.5|61
1699350600000|2023-11-07 09:50:00|17683.5|17675.5|17686|17678|17686.5|17678.5|17676|17668|98
1699350900000|2023-11-07 09:55:00|17684|17676|17679|17671|17690.5|17682.5|17678.5|17670.5|62
1699351200000|2023-11-07 10:00:00|17678.5|17670.5|17673.5|17665.5|17679.5|17671.5|17670|17662|116
1699351500000|2023-11-07 10:05:00|17673|17665|17677|17669|17681|17673|17669.5|17661.5|73
1699351800000|2023-11-07 10:10:00|17677.5|17669.5|17681|17673|17686|17678|17676|17668|37
1699352100000|2023-11-07 10:15:00|17679.5|17671.5|17691|17683|17691.5|17683.5|17679.5|17671.5|29
1699352400000|2023-11-07 10:20:00|17691.5|17683.5|17697|17689|17697|17689|17687.5|17679.5|73
1699352700000|2023-11-07 10:25:00|17697.5|17689.5|17711|17703|17714|17706|17697|17689|115
1699353000000|2023-11-07 10:30:00|17710|17702|17712.5|17704.5|17716.5|17708.5|17705|17697|95
1699353300000|2023-11-07 10:35:00|17712|17704|17704.5|17696.5|17714|17706|17704.5|17696.5|72
1699353600000|2023-11-07 10:40:00|17704|17696|17706.5|17698.5|17710.5|17702.5|17702|17694|60
1699353900000|2023-11-07 10:45:00|17706|17698|17704|17696|17707|17699|17702.5|17694.5|56
1699354200000|2023-11-07 10:50:00|17703.5|17695.5|17694|17686|17707.5|17699.5|17693.5|17685.5|47
1699354500000|2023-11-07 10:55:00|17693.5|17685.5|17695|17687|17699.5|17691.5|17689.5|17681.5|67
1699354800000|2023-11-07 11:00:00|17694.5|17686.5|17695|17687|17699.5|17691.5|17689.5|17681.5|46
1699355100000|2023-11-07 11:05:00|17695.5|17687.5|17699|17691|17703|17695|17693.5|17685.5|160
1699355400000|2023-11-07 11:10:00|17698.5|17690.5|17698|17690|17699.5|17691.5|17693|17685|38
1699355700000|2023-11-07 11:15:00|17698.5|17690.5|17693|17685|17698.5|17690.5|17692|17684|56
1699356000000|2023-11-07 11:20:00|17693.5|17685.5|17694|17686|17701.5|17693.5|17693|17685|36
1699356300000|2023-11-07 11:25:00|17694.5|17686.5|17692|17684|17699|17691|17691|17683|25
1699356600000|2023-11-07 11:30:00|17691.5|17683.5|17683|17675|17692|17684|17681|17673|59
1699356900000|2023-11-07 11:35:00|17683.5|17675.5|17677|17669|17688|17680|17674|17666|75
1699357200000|2023-11-07 11:40:00|17677.5|17669.5|17669.5|17661.5|17678.5|17670.5|17666.5|17658.5|71
1699357500000|2023-11-07 11:45:00|17670|17662|17674.5|17666.5|17679.5|17671.5|17670|17662|43
1699357800000|2023-11-07 11:50:00|17673.5|17665.5|17678|17670|17678.5|17670.5|17670|17662|79
1699358100000|2023-11-07 11:55:00|17678.5|17670.5|17688.5|17680.5|17689|17681|17677|17669|120
1699358400000|2023-11-07 12:00:00|17688|17680|17689|17681|17692.5|17684.5|17682.5|17674.5|80
1699358700000|2023-11-07 12:05:00|17688.5|17680.5|17679|17671|17689.5|17681.5|17676|17668|74
1699359000000|2023-11-07 12:10:00|17678.5|17670.5|17688|17680|17688.5|17680.5|17677.5|17669.5|72
1699359300000|2023-11-07 12:15:00|17686.5|17678.5|17692|17684|17695.5|17687.5|17683.5|17675.5|80
1699359600000|2023-11-07 12:20:00|17692.5|17684.5|17678|17670|17696|17688|17673.5|17665.5|146
1699359900000|2023-11-07 12:25:00|17678.5|17670.5|17676.5|17668.5|17683.5|17675.5|17675|17667|70
1699360200000|2023-11-07 12:30:00|17675.5|17667.5|17685|17677|17685.5|17677.5|17675.5|17667.5|38
1699360500000|2023-11-07 12:35:00|17684.5|17676.5|17682.5|17674.5|17689.5|17681.5|17679.5|17671.5|38
1699360800000|2023-11-07 12:40:00|17683|17675|17687.5|17679.5|17689|17681|17674|17666|65
1699361100000|2023-11-07 12:45:00|17687|17679|17691|17683|17695.5|17687.5|17682.5|17674.5|66
1699361400000|2023-11-07 12:50:00|17691.5|17683.5|17687.5|17679.5|17693.5|17685.5|17681.5|17673.5|23
1699361700000|2023-11-07 12:55:00|17687|17679|17695|17687|17695.5|17687.5|17687|17679|78
1699362000000|2023-11-07 13:00:00|17696|17688|17697|17689|17699|17691|17687.5|17679.5|118
1699362300000|2023-11-07 13:05:00|17697.5|17689.5|17705|17697|17706|17698|17686|17678|159
1699362600000|2023-11-07 13:10:00|17703.5|17695.5|17701.5|17693.5|17704|17696|17698|17690|103
1699362900000|2023-11-07 13:15:00|17701|17693|17698|17690|17701|17693|17691.5|17683.5|44
1699363200000|2023-11-07 13:20:00|17697.5|17689.5|17692.5|17684.5|17702|17694|17689.5|17681.5|76
1699363500000|2023-11-07 13:25:00|17693|17685|17692|17684|17696.5|17688.5|17689|17681|45
1699363800000|2023-11-07 13:30:00|17692.5|17684.5|17686.5|17678.5|17698|17690|17685|17677|116
1699364100000|2023-11-07 13:35:00|17687|17679|17700.5|17692.5|17704.5|17696.5|17686|17678|109
1699364400000|2023-11-07 13:40:00|17701|17693|17706|17698|17706.5|17698.5|17698|17690|96
1699364700000|2023-11-07 13:45:00|17705.5|17697.5|17688.5|17680.5|17708.5|17700.5|17685.5|17677.5|70
1699365000000|2023-11-07 13:50:00|17690|17682|17699.5|17691.5|17703|17695|17684.5|17676.5|52
1699365300000|2023-11-07 13:55:00|17699|17691|17707|17699|17708.5|17700.5|17698.5|17690.5|78
1699365600000|2023-11-07 14:00:00|17706.5|17698.5|17693|17685|17708.5|17700.5|17692.5|17684.5|61
1699365900000|2023-11-07 14:05:00|17692.5|17684.5|17689.5|17681.5|17694|17686|17687|17679|62
1699366200000|2023-11-07 14:10:00|17690|17682|17684.5|17676.5|17690|17682|17681|17673|60
1699366500000|2023-11-07 14:15:00|17685|17677|17684|17676|17693.5|17685.5|17682.5|17674.5|77
1699366800000|2023-11-07 14:20:00|17683.5|17675.5|17679|17671|17692.5|17684.5|17679|17671|69
1699367100000|2023-11-07 14:25:00|17679.5|17671.5|17670.5|17662.5|17682|17674|17669|17661|125
1699367400000|2023-11-07 14:30:00|17671|17663|17592|17584|17672.5|17664.5|17581|17573|1778
1699367700000|2023-11-07 14:35:00|17592.5|17584.5|17580.5|17572.5|17606|17598|17578|17570|773
1699368000000|2023-11-07 14:40:00|17581|17573|17609.5|17601.5|17611|17603|17578|17570|515
1699368300000|2023-11-07 14:45:00|17610|17602|17604.5|17596.5|17613.5|17605.5|17594|17586|276
1699368600000|2023-11-07 14:50:00|17604|17596|17642|17634|17642|17634|17598|17590|392
1699368900000|2023-11-07 14:55:00|17641.5|17633.5|17665|17657|17673|17665|17641.5|17633.5|491
1699369200000|2023-11-07 15:00:00|17664.5|17656.5|17680.5|17672.5|17683.5|17675.5|17659.5|17651.5|453
1699369500000|2023-11-07 15:05:00|17679.5|17671.5|17657.5|17649.5|17682|17674|17649|17641|272
1699369800000|2023-11-07 15:10:00|17658|17650|17680.5|17672.5|17684|17676|17655.5|17647.5|291
1699370100000|2023-11-07 15:15:00|17682|17674|17688.5|17680.5|17691.5|17683.5|17672|17664|191
1699370400000|2023-11-07 15:20:00|17686.5|17678.5|17685.5|17677.5|17687|17679|17667.5|17659.5|193
1699370700000|2023-11-07 15:25:00|17685|17677|17690|17682|17699|17691|17676.5|17668.5|188
1699371000000|2023-11-07 15:30:00|17689.5|17681.5|17700|17692|17704.5|17696.5|17682.5|17674.5|180
1699371300000|2023-11-07 15:35:00|17701|17693|17704|17696|17707|17699|17693.5|17685.5|192
1699371600000|2023-11-07 15:40:00|17703.5|17695.5|17700.5|17692.5|17703.5|17695.5|17689|17681|170
1699371900000|2023-11-07 15:45:00|17700|17692|17745|17737|17745|17737|17695|17687|525
1699372200000|2023-11-07 15:50:00|17745.5|17737.5|17763.5|17755.5|17774|17766|17740.5|17732.5|694
1699372500000|2023-11-07 15:55:00|17764|17756|17746.5|17738.5|17770.5|17762.5|17734|17726|234
1699372800000|2023-11-07 16:00:00|17747.5|17739.5|17738|17730|17751|17743|17733|17725|156
1699373100000|2023-11-07 16:05:00|17738.5|17730.5|17737|17729|17741.5|17733.5|17730|17722|92
1699373400000|2023-11-07 16:10:00|17737.5|17729.5|17735|17727|17749.5|17741.5|17712|17704|247
1699373700000|2023-11-07 16:15:00|17735.5|17727.5|17722.5|17714.5|17742.5|17734.5|17718.5|17710.5|108
1699374000000|2023-11-07 16:20:00|17722|17714|17721|17713|17730|17722|17717|17709|69
1699374300000|2023-11-07 16:25:00|17722.5|17714.5|17712|17704|17726|17718|17709|17701|92
1699374600000|2023-11-07 16:30:00|17712.5|17704.5|17725.5|17717.5|17726.5|17718.5|17710.5|17702.5|92
1699374900000|2023-11-07 16:35:00|17726|17718|17725|17717|17731|17723|17723|17715|158
1699375200000|2023-11-07 16:40:00|17724.5|17716.5|17718.5|17710.5|17728|17720|17712.5|17704.5|61
1699375500000|2023-11-07 16:45:00|17718|17710|17707.5|17699.5|17722|17714|17705|17697|67
1699375800000|2023-11-07 16:50:00|17707|17699|17705|17697|17711|17703|17700.5|17692.5|90
1699376100000|2023-11-07 16:55:00|17704.5|17696.5|17715.5|17707.5|17718|17710|17703.5|17695.5|63
1699376400000|2023-11-07 17:00:00|17716|17708|17697|17689|17716|17708|17695|17687|77
1699376700000|2023-11-07 17:05:00|17696.5|17688.5|17689|17681|17698|17690|17686.5|17678.5|105
1699377000000|2023-11-07 17:10:00|17689.5|17681.5|17691|17683|17695|17687|17687|17679|49
1699377300000|2023-11-07 17:15:00|17690.5|17682.5|17690.5|17682.5|17694.5|17686.5|17684.5|17676.5|52
1699377600000|2023-11-07 17:20:00|17691|17683|17692|17684|17694|17686|17690|17682|16
1699377900000|2023-11-07 17:25:00|17692.5|17684.5|17675|17667|17695|17687|17675|17667|83
1699378200000|2023-11-07 17:30:00|17675.5|17667.5|17681.5|17673.5|17683|17675|17662|17654|114
1699378500000|2023-11-07 17:35:00|17681|17673|17681|17673|17684.5|17676.5|17676|17668|23
1699378800000|2023-11-07 17:40:00|17680.5|17672.5|17686.5|17678.5|17688.5|17680.5|17679.5|17671.5|68
1699379100000|2023-11-07 17:45:00|17686|17678|17687|17679|17698.5|17690.5|17685.5|17677.5|92
1699379400000|2023-11-07 17:50:00|17687.5|17679.5|17688.5|17680.5|17692.5|17684.5|17684|17676|35
1699379700000|2023-11-07 17:55:00|17688|17680|17698|17690|17698.5|17690.5|17686.5|17678.5|24
1699380000000|2023-11-07 18:00:00|17698.5|17690.5|17700.5|17692.5|17704|17696|17694|17686|36
1699380300000|2023-11-07 18:05:00|17700|17692|17708|17700|17708|17700|17695.5|17687.5|53
1699380600000|2023-11-07 18:10:00|17707.5|17699.5|17710|17702|17711|17703|17701.5|17693.5|30
1699380900000|2023-11-07 18:15:00|17709.5|17701.5|17711|17703|17713|17705|17707|17699|25
1699381200000|2023-11-07 18:20:00|17710.5|17702.5|17706|17698|17712|17704|17700.5|17692.5|48
1699381500000|2023-11-07 18:25:00|17705.5|17697.5|17705.5|17697.5|17709.5|17701.5|17705|17697|29
1699381800000|2023-11-07 18:30:00|17706|17698|17706.5|17698.5|17712.5|17704.5|17704.5|17696.5|51
1699382100000|2023-11-07 18:35:00|17707|17699|17715|17707|17715|17707|17707|17699|41
1699382400000|2023-11-07 18:40:00|17714.5|17706.5|17706|17698|17715|17707|17702|17694|41
1699382700000|2023-11-07 18:45:00|17706.5|17698.5|17714|17706|17716|17708|17706.5|17698.5|52
1699383000000|2023-11-07 18:50:00|17713.5|17705.5|17714.5|17706.5|17716|17708|17709.5|17701.5|51
1699383300000|2023-11-07 18:55:00|17715|17707|17722.6|17692.6|17722.6|17708|17704|17692.6|57
1699383600000|2023-11-07 19:00:00|17722.7|17692.7|17730.5|17700.5|17733.3|17703.3|17722.6|17692.6|0
1699383900000|2023-11-07 19:05:00|17730.4|17700.4|17731.5|17701.5|17736.3|17706.3|17729.7|17699.7|0
1699384200000|2023-11-07 19:10:00|17731.4|17701.4|17736.1|17706.1|17737|17707|17731.1|17701.1|0
1699384500000|2023-11-07 19:15:00|17736.3|17706.3|17742.2|17712.2|17744.2|17714.2|17735.9|17705.9|0
1699384800000|2023-11-07 19:20:00|17742.1|17712.1|17743.3|17713.3|17743.7|17713.7|17741.8|17711.8|0
1699385100000|2023-11-07 19:25:00|17743.1|17713.1|17745.2|17715.2|17745.2|17715.2|17742.1|17712.1|0
1699385400000|2023-11-07 19:30:00|17745.3|17715.3|17760.7|17730.7|17760.8|17730.8|17745.3|17715.3|0
1699385700000|2023-11-07 19:35:00|17760.6|17730.6|17758.6|17728.6|17766.6|17736.6|17758.5|17728.5|0
1699386000000|2023-11-07 19:40:00|17758.7|17728.7|17742.5|17712.5|17758.8|17728.8|17742|17712|0
1699386300000|2023-11-07 19:45:00|17742.3|17712.3|17732|17702|17745.4|17715.4|17728.1|17698.1|0
1699386600000|2023-11-07 19:50:00|17732.2|17702.2|17731.5|17701.5|17732.7|17702.7|17731.4|17701.4|0
1699386900000|2023-11-07 19:55:00|17731.6|17701.6|17724|17694|17732.3|17702.3|17723.7|17693.7|0
1699387200000|2023-11-07 20:00:00|17724.1|17694.1|17723.7|17693.7|17729.9|17699.9|17721|17691|0
1699387500000|2023-11-07 20:05:00|17723.9|17693.9|17723.2|17693.2|17724.2|17694.2|17722.8|17692.8|0
1699387800000|2023-11-07 20:10:00|17723.3|17693.3|17729.2|17699.2|17729.6|17699.6|17722.3|17692.3|0
1699388100000|2023-11-07 20:15:00|17729.1|17699.1|17729.5|17699.5|17729.9|17699.9|17728.3|17698.3|0
1699388400000|2023-11-07 20:20:00|17729.4|17699.4|17728.4|17698.4|17730.3|17700.3|17725.7|17695.7|0
1699388700000|2023-11-07 20:25:00|17728.2|17698.2|17728.5|17698.5|17728.8|17698.8|17727.8|17697.8|0
1699389000000|2023-11-07 20:30:00|17728.7|17698.7|17749.3|17719.3|17749.3|17719.3|17728.3|17698.3|0
1699389300000|2023-11-07 20:35:00|17749.2|17719.2|17753.2|17723.2|17753.2|17723.2|17749.1|17719.1|0
1699389600000|2023-11-07 20:40:00|17753.1|17723.1|17750.7|17720.7|17753.2|17723.2|17747.9|17717.9|0
1699389900000|2023-11-07 20:45:00|17750.5|17720.5|17744.8|17714.8|17754.2|17724.2|17744.6|17714.6|0
1699390200000|2023-11-07 20:50:00|17744.1|17714.1|17742.5|17712.5|17749.7|17719.7|17742.4|17712.4|0
1699390500000|2023-11-07 20:55:00|17742.4|17712.4|17744.8|17714.8|17750.6|17720.6|17735|17705|0
1699390800000|2023-11-07 21:00:00|17744.7|17714.7|17744.6|17714.6|17745.9|17715.9|17741.3|17711.3|0
1699391100000|2023-11-07 21:05:00|17745.2|17715.2|17745.9|17715.9|17745.9|17715.9|17742|17712|0
1699391400000|2023-11-07 21:10:00|17746.5|17716.5|17742.6|17712.6|17746.6|17716.6|17742.6|17712.6|0
1699391700000|2023-11-07 21:15:00|17743.2|17713.2|17743.1|17713.1|17743.9|17713.9|17743.1|17713.1|0
1699392000000|2023-11-07 21:20:00|17743.4|17713.4|17728.9|17698.9|17757.6|17727.6|17727.6|17697.6|0
1699392300000|2023-11-07 21:25:00|17729.5|17699.5|17731.6|17701.6|17732.3|17702.3|17729.5|17699.5|0
1699392600000|2023-11-07 21:30:00|17731.9|17701.9|17731.1|17701.1|17732.5|17702.5|17731.1|17701.1|0
1699392900000|2023-11-07 21:35:00|17716.6|17686.6|17738.5|17708.5|17739.2|17709.2|17707.9|17677.9|0
1699393200000|2023-11-07 21:40:00|17740.1|17710.1|17740.1|17710.1|17740.1|17710.1|17740.1|17710.1|0
1699393500000|2023-11-07 21:45:00|17739.5|17709.5|17742|17712|17742.4|17712.4|17738.1|17708.1|0
1699393800000|2023-11-07 21:50:00|17741.4|17711.4|17744.4|17714.4|17744.4|17714.4|17741.4|17711.4|0
1699394100000|2023-11-07 21:55:00|17744.7|17714.7|17745.5|17715.5|17745.8|17715.8|17743.7|17713.7|0
1699394400000|2023-11-07 22:00:00|17745.4|17715.4|17745.2|17715.2|17745.4|17715.4|17745.2|17715.2|0
1699394700000|2023-11-07 22:05:00|17745.1|17715.1|17745.2|17715.2|17745.5|17715.5|17744.8|17714.8|0
1699395000000|2023-11-07 22:10:00|17745.4|17715.4|17745.3|17715.3|17745.4|17715.4|17744.7|17714.7|0
1699395300000|2023-11-07 22:15:00|17745.4|17715.4|17744.9|17714.9|17745.6|17715.6|17744.2|17714.2|0
1699395600000|2023-11-07 22:20:00|17745.4|17715.4|17745.5|17715.5|17745.6|17715.6|17745|17715|0
1699395900000|2023-11-07 22:25:00|17745.6|17715.6|17745.2|17715.2|17745.6|17715.6|17745|17715|0
1699396200000|2023-11-07 22:30:00|17745|17715|17745.5|17715.5|17745.5|17715.5|17745|17715|0
1699396500000|2023-11-07 22:35:00|17746.1|17716.1|17739.4|17709.4|17746.2|17716.2|17739.4|17709.4|0
1699396800000|2023-11-07 22:40:00|17739.3|17709.3|17738.5|17708.5|17740.3|17710.3|17737.8|17707.8|0
1699397100000|2023-11-07 22:45:00|17738.9|17708.9|17739|17709|17739.1|17709.1|17738.6|17708.6|0
1699397400000|2023-11-07 22:50:00|17738.7|17708.7|17739.9|17709.9|17739.9|17709.9|17738.7|17708.7|0
1699397700000|2023-11-07 22:55:00|17740|17710|17740.6|17710.6|17740.6|17710.6|17740|17710|0
1699398000000|2023-11-07 23:00:00|17740.4|17710.4|17734|17704|17740.4|17710.4|17733.3|17703.3|0
1699398300000|2023-11-07 23:05:00|17734.6|17704.6|17738.1|17708.1|17738.8|17708.8|17734.3|17704.3|0
1699398600000|2023-11-07 23:10:00|17738.4|17708.4|17739.7|17709.7|17740|17710|17737.5|17707.5|0
1699398900000|2023-11-07 23:15:00|17740|17710|17739.9|17709.9|17741.9|17711.9|17739.7|17709.7|0
1699399200000|2023-11-07 23:20:00|17740|17710|17738.5|17708.5|17740|17710|17738.1|17708.1|0
1699399500000|2023-11-07 23:25:00|17738.8|17708.8|17738.6|17708.6|17740.5|17710.5|17738.5|17708.5|0
1699399800000|2023-11-07 23:30:00|17738.3|17708.3|17738|17708|17739.9|17709.9|17737.3|17707.3|0
1699400100000|2023-11-07 23:35:00|17738.2|17708.2|17737.3|17707.3|17739.3|17709.3|17736.6|17706.6|0
1699400400000|2023-11-07 23:40:00|17737.9|17707.9|17738.6|17708.6|17738.6|17708.6|17737.9|17707.9|0
1699400700000|2023-11-07 23:45:00|17738.7|17708.7|17737.6|17707.6|17739.4|17709.4|17737.1|17707.1|0
1699401000000|2023-11-07 23:50:00|17736.7|17706.7|17738.3|17708.3|17738.9|17708.9|17736.6|17706.6|0
1699401300000|2023-11-07 23:55:00|17742.8|17712.8|17742.8|17712.8|17744.1|17714.1|17742.1|17712.1|0
1699401600000|2023-11-08 00:00:00|17742.5|17712.5|17744.3|17714.3|17744.3|17714.3|17741.7|17711.7|0
1699401900000|2023-11-08 00:05:00|17744.6|17714.6|17744.8|17714.8|17747.6|17717.6|17743.7|17713.7|0
1699402200000|2023-11-08 00:10:00|17729.9|17699.9|17728.6|17698.6|17729.9|17699.9|17728.6|17698.6|0
1699402500000|2023-11-08 00:15:00|17729.2|17699.2|17731.5|17701.5|17732.1|17702.1|17728.8|17698.8|0
1699402800000|2023-11-08 00:20:00|17731.8|17701.8|17730.7|17700.7|17732.1|17702.1|17730|17700|0
1699403100000|2023-11-08 00:25:00|17730.4|17700.4|17732.2|17702.2|17732.2|17702.2|17729.5|17699.5|0
1699403400000|2023-11-08 00:30:00|17731.9|17701.9|17732.2|17702.2|17732.2|17702.2|17730.7|17700.7|0
1699403700000|2023-11-08 00:35:00|17731.9|17701.9|17728.9|17698.9|17731.9|17701.9|17728.6|17698.6|0
1699404000000|2023-11-08 00:40:00|17728.3|17698.3|17725.5|17695.5|17729.3|17699.3|17724.9|17694.9|0
1699404300000|2023-11-08 00:45:00|17724.3|17694.3|17725.8|17695.8|17727|17697|17724.3|17694.3|0
1699404600000|2023-11-08 00:50:00|17726.1|17696.1|17725.2|17695.2|17727.3|17697.3|17724.6|17694.6|0
1699404900000|2023-11-08 00:55:00|17725.8|17695.8|17725.8|17695.8|17726.4|17696.4|17724.6|17694.6|0
1699405200000|2023-11-08 01:00:00|17725.2|17695.2|17725.5|17695.5|17727|17697|17723.1|17693.1|0
1699405500000|2023-11-08 01:05:00|17725.8|17695.8|17704.6|17674.6|17726.4|17696.4|17704.3|17674.3|0
1699405800000|2023-11-08 01:10:00|17704.3|17674.3|17674.6|17644.6|17704.3|17674.3|17674|17644|0
1699406100000|2023-11-08 01:15:00|17674|17644|17658.5|17653.5|17700.5|17695.5|17642.5|17637.5|2123
1699406400000|2023-11-08 01:20:00|17659.5|17654.5|17638|17633|17663.5|17658.5|17627|17622|1217
1699406700000|2023-11-08 01:25:00|17638.5|17633.5|17648|17643|17657|17652|17631.5|17626.5|624
1699407000000|2023-11-08 01:30:00|17653|17648|17639.5|17634.5|17668|17663|17596.5|17591.5|3926
1699407300000|2023-11-08 01:35:00|17639|17634|17629.5|17624.5|17641.5|17636.5|17607.5|17602.5|2099
1699407600000|2023-11-08 01:40:00|17630|17625|17686|17681|17687|17682|17624.5|17619.5|2291
1699407900000|2023-11-08 01:45:00|17684.5|17679.5|17644.5|17639.5|17685.5|17680.5|17631.5|17626.5|1993
1699408200000|2023-11-08 01:50:00|17644|17639|17693.5|17688.5|17693.5|17688.5|17626.5|17621.5|1837
1699408500000|2023-11-08 01:55:00|17694|17689|17715|17710|17739.5|17734.5|17691|17686|2367
1699408800000|2023-11-08 02:00:00|17717|17712|17673|17668|17717|17712|17670.5|17665.5|1892
1699409100000|2023-11-08 02:05:00|17674.5|17669.5|17687|17682|17720|17715|17671|17666|1591
1699409400000|2023-11-08 02:10:00|17686.5|17681.5|17745.6|17740.6|17745.6|17740.6|17684.5|17679.5|1441
1699409700000|2023-11-08 02:15:00|17745.1|17740.1|17756.6|17751.6|17761.6|17756.6|17721.6|17716.6|2005
1699410000000|2023-11-08 02:20:00|17757.1|17752.1|17737.6|17732.6|17759.1|17754.1|17725.1|17720.1|1256
1699410300000|2023-11-08 02:25:00|17738.1|17733.1|17710.1|17705.1|17750.1|17745.1|17706.6|17701.6|1096
1699410600000|2023-11-08 02:30:00|17710.6|17705.6|17693.6|17688.6|17717.6|17712.6|17690.1|17685.1|1098
1699410900000|2023-11-08 02:35:00|17692.1|17687.1|17661.6|17656.6|17692.1|17687.1|17659.6|17654.6|1274
1699411200000|2023-11-08 02:40:00|17662.1|17657.1|17671.6|17666.6|17676.1|17671.1|17655.1|17650.1|782
1699411500000|2023-11-08 02:45:00|17672.1|17667.1|17685.6|17680.6|17686.6|17681.6|17664.1|17659.1|796
1699411800000|2023-11-08 02:50:00|17685.1|17680.1|17695.6|17690.6|17696.1|17691.1|17680.6|17675.6|538
1699412100000|2023-11-08 02:55:00|17696.1|17691.1|17730.6|17725.6|17741.6|17736.6|17694.6|17689.6|1365
1699412400000|2023-11-08 03:00:00|17731.6|17726.6|17717.6|17712.6|17744.1|17739.1|17717.6|17712.6|1046
1699412700000|2023-11-08 03:05:00|17717.1|17712.1|17716.6|17711.6|17721.1|17716.1|17705.1|17700.1|831
1699413000000|2023-11-08 03:10:00|17717.1|17712.1|17717.1|17712.1|17738.1|17733.1|17717.1|17712.1|794
1699413300000|2023-11-08 03:15:00|17716.6|17711.6|17702.6|17697.6|17731.1|17726.1|17702.1|17697.1|691
1699413600000|2023-11-08 03:20:00|17703.1|17698.1|17729.6|17724.6|17731.6|17726.6|17702.1|17697.1|770
1699413900000|2023-11-08 03:25:00|17730.1|17725.1|17736.1|17731.1|17740.1|17735.1|17723.6|17718.6|666
1699414200000|2023-11-08 03:30:00|17736.6|17731.6|17708.6|17703.6|17739.6|17734.6|17704.6|17699.6|839
1699414500000|2023-11-08 03:35:00|17709.1|17704.1|17709.1|17704.1|17718.1|17713.1|17705.1|17700.1|506
1699414800000|2023-11-08 03:40:00|17708.6|17703.6|17698.6|17693.6|17712.6|17707.6|17694.1|17689.1|679
1699415100000|2023-11-08 03:45:00|17699.1|17694.1|17686.6|17681.6|17700.1|17695.1|17685.1|17680.1|653
1699415400000|2023-11-08 03:50:00|17687.6|17682.6|17698.6|17693.6|17706.1|17701.1|17684.6|17679.6|680
1699415700000|2023-11-08 03:55:00|17698.1|17693.1|17684.6|17679.6|17698.6|17693.6|17680.1|17675.1|414
1699416000000|2023-11-08 04:00:00|17685.1|17680.1|17704.6|17674.6|17705.2|17680.1|17685.1|17661.5|1
1699416300000|2023-11-08 04:05:00|17704|17674|17707.4|17677.4|17708|17678|17704|17674|0
1699416600000|2023-11-08 04:10:00|17707.6|17677.6|17707.9|17677.9|17708|17678|17707.3|17677.3|0
1699416900000|2023-11-08 04:15:00|17708.5|17678.5|17708.8|17678.8|17708.8|17678.8|17707|17677|0
1699417200000|2023-11-08 04:20:00|17708.5|17678.5|17709.8|17679.8|17710.1|17680.1|17708.5|17678.5|0
1699417500000|2023-11-08 04:25:00|17709.9|17679.9|17710.2|17680.2|17710.8|17680.8|17709.3|17679.3|0
1699417800000|2023-11-08 04:30:00|17710.5|17680.5|17711.4|17681.4|17711.4|17681.4|17710.5|17680.5|0
1699418100000|2023-11-08 04:35:00|17712|17682|17712|17682|17712|17682|17710.5|17680.5|0
1699418400000|2023-11-08 04:40:00|17711.7|17681.7|17711.7|17681.7|17712.9|17682.9|17711.1|17681.1|0
1699418700000|2023-11-08 04:45:00|17712.3|17682.3|17712.6|17682.6|17713.8|17683.8|17711.7|17681.7|0
1699419000000|2023-11-08 04:50:00|17712.3|17682.3|17712.9|17682.9|17712.9|17682.9|17711.7|17681.7|0
1699419300000|2023-11-08 04:55:00|17712.6|17682.6|17712|17682|17712.9|17682.9|17712|17682|0
1699419600000|2023-11-08 05:00:00|17696.1|17691.1|17667.6|17662.6|17700.6|17695.6|17664.1|17659.1|1227
1699419900000|2023-11-08 05:05:00|17667.1|17662.1|17672.6|17667.6|17696.1|17691.1|17665.6|17660.6|706
1699420200000|2023-11-08 05:10:00|17672.1|17667.1|17681.6|17676.6|17693.1|17688.1|17671.1|17666.1|727
1699420500000|2023-11-08 05:15:00|17680.6|17675.6|17664.1|17659.1|17682.6|17677.6|17650.1|17645.1|935
1699420800000|2023-11-08 05:20:00|17663.6|17658.6|17656.1|17651.1|17676.6|17671.6|17654.6|17649.6|648
1699421100000|2023-11-08 05:25:00|17655.6|17650.6|17623.6|17618.6|17657.6|17652.6|17620.6|17615.6|1420
1699421400000|2023-11-08 05:30:00|17624.1|17619.1|17595.6|17590.6|17629.1|17624.1|17595.1|17590.1|1626
1699421700000|2023-11-08 05:35:00|17596.1|17591.1|17623.6|17618.6|17635.6|17630.6|17594.6|17589.6|1638
1699422000000|2023-11-08 05:40:00|17624.6|17619.6|17603.6|17598.6|17626.6|17621.6|17601.6|17596.6|811
1699422300000|2023-11-08 05:45:00|17604.1|17599.1|17564.1|17559.1|17604.6|17599.6|17559.1|17554.1|2065
1699422600000|2023-11-08 05:50:00|17563.6|17558.6|17592.6|17587.6|17596.6|17591.6|17563.6|17558.6|1573
1699422900000|2023-11-08 05:55:00|17595.6|17590.6|17589.6|17584.6|17603.1|17598.1|17586.6|17581.6|1334
1699423200000|2023-11-08 06:00:00|17591.1|17586.1|17564.6|17559.6|17593.1|17588.1|17553.6|17548.6|1330
1699423500000|2023-11-08 06:05:00|17565.6|17560.6|17550.6|17545.6|17573.1|17568.1|17543.6|17538.6|1348
1699423800000|2023-11-08 06:10:00|17550.1|17545.1|17571.6|17566.6|17578.6|17573.6|17537.1|17532.1|1707
1699424100000|2023-11-08 06:15:00|17569.1|17564.1|17583.6|17578.6|17589.6|17584.6|17568.6|17563.6|1394
1699424400000|2023-11-08 06:20:00|17581.6|17576.6|17581.6|17576.6|17595.1|17590.1|17568.1|17563.1|979
1699424700000|2023-11-08 06:25:00|17582.1|17577.1|17577.1|17572.1|17583.1|17578.1|17554.1|17549.1|1114
1699425000000|2023-11-08 06:30:00|17576.6|17571.6|17576.6|17571.6|17589.1|17584.1|17561.6|17556.6|1008
1699425300000|2023-11-08 06:35:00|17577.1|17572.1|17579.6|17574.6|17585.6|17580.6|17569.6|17564.6|587
1699425600000|2023-11-08 06:40:00|17579.1|17574.1|17591.6|17586.6|17593.1|17588.1|17572.1|17567.1|740
1699425900000|2023-11-08 06:45:00|17591.1|17586.1|17603.1|17598.1|17603.6|17598.6|17584.6|17579.6|573
1699426200000|2023-11-08 06:50:00|17602.6|17597.6|17589.1|17584.1|17606.1|17601.1|17584.6|17579.6|594
1699426500000|2023-11-08 06:55:00|17589.6|17584.6|17581.6|17576.6|17593.1|17588.1|17577.1|17572.1|504
1699426800000|2023-11-08 07:00:00|17582.1|17577.1|17603.1|17598.1|17610.1|17605.1|17582.1|17577.1|814
1699427100000|2023-11-08 07:05:00|17602.6|17597.6|17578.6|17573.6|17603.1|17598.1|17568.1|17563.1|650
1699427400000|2023-11-08 07:10:00|17577.6|17572.6|17576.6|17571.6|17583.6|17578.6|17573.6|17568.6|276
1699427700000|2023-11-08 07:15:00|17577.1|17572.1|17566.6|17561.6|17582.6|17577.6|17563.1|17558.1|351
1699428000000|2023-11-08 07:20:00|17567.6|17562.6|17574.6|17569.6|17582.1|17577.1|17565.1|17560.1|489
1699428300000|2023-11-08 07:25:00|17575.1|17570.1|17592.6|17587.6|17594.1|17589.1|17569.6|17564.6|450
1699428600000|2023-11-08 07:30:00|17592.1|17587.1|17597.6|17592.6|17606.1|17601.1|17584.1|17579.1|620
1699428900000|2023-11-08 07:35:00|17597.1|17592.1|17601.1|17596.1|17604.1|17599.1|17587.6|17582.6|568
1699429200000|2023-11-08 07:40:00|17600.6|17595.6|17604.1|17599.1|17612.6|17607.6|17591.6|17586.6|593
1699429500000|2023-11-08 07:45:00|17604.6|17599.6|17604.6|17599.6|17617.1|17612.1|17603.6|17598.6|667
1699429800000|2023-11-08 07:50:00|17604.1|17599.1|17593.6|17588.6|17604.6|17599.6|17585.1|17580.1|878
1699430100000|2023-11-08 07:55:00|17592.1|17587.1|17574.1|17569.1|17593.1|17588.1|17572.1|17567.1|871
1699430400000|2023-11-08 08:00:00|17554.3|17549.3|17544.8|17539.8|17570.8|17565.8|17542.8|17537.8|1293
1699430700000|2023-11-08 08:05:00|17544.3|17539.3|17535.8|17530.8|17548.3|17543.3|17530.8|17525.8|1336
1699431000000|2023-11-08 08:10:00|17534.3|17529.3|17542.3|17537.3|17551.3|17546.3|17531.3|17526.3|702
1699431300000|2023-11-08 08:15:00|17542.8|17537.8|17555.8|17550.8|17563.3|17558.3|17542.8|17537.8|658
1699431600000|2023-11-08 08:20:00|17556.3|17551.3|17570.3|17565.3|17571.3|17566.3|17552.3|17547.3|428
1699431900000|2023-11-08 08:25:00|17570.8|17565.8|17582.8|17577.8|17585.3|17580.3|17570.8|17565.8|789
1699432200000|2023-11-08 08:30:00|17594.4|17564.4|17605.9|17575.9|17611.4|17581.4|17592.9|17562.9|0
1699432500000|2023-11-08 08:35:00|17605.7|17575.7|17606.4|17576.4|17609.3|17579.3|17603.1|17573.1|0
1699432800000|2023-11-08 08:40:00|17605.8|17575.8|17608.3|17578.3|17610.2|17580.2|17604.9|17574.9|0
1699433100000|2023-11-08 08:45:00|17608|17578|17613.8|17583.8|17614.4|17584.4|17606.4|17576.4|0
1699433400000|2023-11-08 08:50:00|17613.5|17583.5|17608.2|17578.2|17615|17585|17608.2|17578.2|0
1699433700000|2023-11-08 08:55:00|17607.6|17577.6|17607.9|17577.9|17610.5|17580.5|17606.1|17576.1|0
1699434000000|2023-11-08 09:00:00|17607.7|17577.7|17605.2|17575.2|17608.1|17578.1|17602.5|17572.5|0
1699434300000|2023-11-08 09:05:00|17605.8|17575.8|17604.6|17574.6|17606.9|17576.9|17602.5|17572.5|0
1699434600000|2023-11-08 09:10:00|17604.3|17574.3|17595.8|17565.8|17604.3|17574.3|17595.8|17565.8|0
1699434900000|2023-11-08 09:15:00|17564.8|17556.8|17555.8|17547.8|17569.8|17561.8|17554.8|17546.8|313
1699435200000|2023-11-08 09:20:00|17555.3|17547.3|17555.3|17547.3|17557.3|17549.3|17551.8|17543.8|92
1699435500000|2023-11-08 09:25:00|17556.8|17548.8|17543.3|17535.3|17556.8|17548.8|17539.8|17531.8|164
1699435800000|2023-11-08 09:30:00|17542.8|17534.8|17546.8|17538.8|17548.3|17540.3|17539.8|17531.8|121
1699436100000|2023-11-08 09:35:00|17547.3|17539.3|17549.8|17541.8|17555.3|17547.3|17546.8|17538.8|75
1699436400000|2023-11-08 09:40:00|17548.3|17540.3|17560.3|17552.3|17565.3|17557.3|17547.8|17539.8|101
1699436700000|2023-11-08 09:45:00|17559.8|17551.8|17558.3|17550.3|17564.8|17556.8|17556.8|17548.8|54
1699437000000|2023-11-08 09:50:00|17557.8|17549.8|17557.3|17549.3|17558.8|17550.8|17553.3|17545.3|45
1699437300000|2023-11-08 09:55:00|17557.8|17549.8|17546.3|17538.3|17558.3|17550.3|17543.3|17535.3|87
1699437600000|2023-11-08 10:00:00|17546.8|17538.8|17547.3|17539.3|17553.3|17545.3|17546.8|17538.8|77
1699437900000|2023-11-08 10:05:00|17545.8|17537.8|17551.8|17543.8|17552.3|17544.3|17541.8|17533.8|157
1699438200000|2023-11-08 10:10:00|17552.3|17544.3|17540.8|17532.8|17556.8|17548.8|17539.8|17531.8|56
1699438500000|2023-11-08 10:15:00|17542.3|17534.3|17543.3|17535.3|17544.8|17536.8|17535.8|17527.8|83
1699438800000|2023-11-08 10:20:00|17542.8|17534.8|17529.8|17521.8|17542.8|17534.8|17529.8|17521.8|63
1699439100000|2023-11-08 10:25:00|17530.3|17522.3|17529.3|17521.3|17534.8|17526.8|17526.8|17518.8|159
1699439400000|2023-11-08 10:30:00|17529.8|17521.8|17532.3|17524.3|17535.8|17527.8|17529.8|17521.8|79
1699439700000|2023-11-08 10:35:00|17531.8|17523.8|17548.3|17540.3|17549.8|17541.8|17529.3|17521.3|162
1699440000000|2023-11-08 10:40:00|17547.8|17539.8|17548.3|17540.3|17552.8|17544.8|17546.3|17538.3|49
1699440300000|2023-11-08 10:45:00|17548.8|17540.8|17556.3|17548.3|17558.8|17550.8|17546.8|17538.8|144
1699440600000|2023-11-08 10:50:00|17556.8|17548.8|17562.3|17554.3|17563.8|17555.8|17554.8|17546.8|169
1699440900000|2023-11-08 10:55:00|17562.8|17554.8|17567.3|17559.3|17567.3|17559.3|17561.3|17553.3|59
1699441200000|2023-11-08 11:00:00|17567.8|17559.8|17565.3|17557.3|17567.8|17559.8|17562.8|17554.8|86
1699441500000|2023-11-08 11:05:00|17564.8|17556.8|17568.3|17560.3|17572.8|17564.8|17563.8|17555.8|112
1699441800000|2023-11-08 11:10:00|17568.8|17560.8|17567.3|17559.3|17569.8|17561.8|17565.3|17557.3|25
1699442100000|2023-11-08 11:15:00|17567.8|17559.8|17567.3|17559.3|17575.8|17567.8|17563.8|17555.8|86
1699442400000|2023-11-08 11:20:00|17566.8|17558.8|17578.3|17570.3|17578.8|17570.8|17566.8|17558.8|28
1699442700000|2023-11-08 11:25:00|17577.8|17569.8|17580.8|17572.8|17582.8|17574.8|17577.8|17569.8|36
1699443000000|2023-11-08 11:30:00|17581.3|17573.3|17584.8|17576.8|17585.8|17577.8|17580.3|17572.3|56
1699443300000|2023-11-08 11:35:00|17584.3|17576.3|17583.3|17575.3|17585.8|17577.8|17580.8|17572.8|38
1699443600000|2023-11-08 11:40:00|17582.8|17574.8|17576.3|17568.3|17588.3|17580.3|17576.3|17568.3|63
1699443900000|2023-11-08 11:45:00|17575.8|17567.8|17575.3|17567.3|17575.8|17567.8|17569.8|17561.8|70
1699444200000|2023-11-08 11:50:00|17574.8|17566.8|17580.3|17572.3|17580.3|17572.3|17574.3|17566.3|15
1699444500000|2023-11-08 11:55:00|17580.8|17572.8|17576.3|17568.3|17581.3|17573.3|17572.8|17564.8|18
1699444800000|2023-11-08 12:00:00|17575.8|17567.8|17562.3|17554.3|17576.8|17568.8|17562.3|17554.3|48
1699445100000|2023-11-08 12:05:00|17562.8|17554.8|17557.3|17549.3|17564.3|17556.3|17556.3|17548.3|59
1699445400000|2023-11-08 12:10:00|17556.8|17548.8|17552.3|17544.3|17558.3|17550.3|17552.3|17544.3|39
1699445700000|2023-11-08 12:15:00|17552.8|17544.8|17558.8|17550.8|17559.8|17551.8|17552.3|17544.3|29
1699446000000|2023-11-08 12:20:00|17558.3|17550.3|17567.3|17559.3|17570.3|17562.3|17558.3|17550.3|122
1699446300000|2023-11-08 12:25:00|17567.8|17559.8|17568.8|17560.8|17572.8|17564.8|17565.3|17557.3|27
1699446600000|2023-11-08 12:30:00|17569.3|17561.3|17571.3|17563.3|17575.3|17567.3|17566.8|17558.8|21
1699446900000|2023-11-08 12:35:00|17570.8|17562.8|17562.8|17554.8|17571.3|17563.3|17561.8|17553.8|35
1699447200000|2023-11-08 12:40:00|17563.3|17555.3|17567.3|17559.3|17569.3|17561.3|17563.3|17555.3|32
1699447500000|2023-11-08 12:45:00|17567.8|17559.8|17570.8|17562.8|17572.3|17564.3|17567.8|17559.8|21
1699447800000|2023-11-08 12:50:00|17571.3|17563.3|17568.3|17560.3|17573.3|17565.3|17562.3|17554.3|24
1699448100000|2023-11-08 12:55:00|17568.8|17560.8|17567.3|17559.3|17571.8|17563.8|17567.3|17559.3|23
1699448400000|2023-11-08 13:00:00|17567.8|17559.8|17575.3|17567.3|17577.3|17569.3|17567.8|17559.8|41
1699448700000|2023-11-08 13:05:00|17575.8|17567.8|17579.8|17571.8|17582.3|17574.3|17575.3|17567.3|67
1699449000000|2023-11-08 13:10:00|17579.3|17571.3|17576.3|17568.3|17580.3|17572.3|17570.8|17562.8|34
1699449300000|2023-11-08 13:15:00|17575.8|17567.8|17567.3|17559.3|17577.3|17569.3|17565.8|17557.8|43
1699449600000|2023-11-08 13:20:00|17567.8|17559.8|17566.3|17558.3|17570.3|17562.3|17564.3|17556.3|62
1699449900000|2023-11-08 13:25:00|17565.8|17557.8|17550.8|17542.8|17568.3|17560.3|17548.8|17540.8|84
1699450200000|2023-11-08 13:30:00|17551.3|17543.3|17556.3|17548.3|17558.8|17550.8|17551.3|17543.3|84
1699450500000|2023-11-08 13:35:00|17556.8|17548.8|17558.3|17550.3|17561.8|17553.8|17551.3|17543.3|104
1699450800000|2023-11-08 13:40:00|17558.8|17550.8|17559.8|17551.8|17568.3|17560.3|17558.3|17550.3|80
1699451100000|2023-11-08 13:45:00|17560.8|17552.8|17562.8|17554.8|17564.3|17556.3|17557.3|17549.3|106
1699451400000|2023-11-08 13:50:00|17562.3|17554.3|17569.3|17561.3|17570.3|17562.3|17561.8|17553.8|41
1699451700000|2023-11-08 13:55:00|17569.8|17561.8|17566.3|17558.3|17574.8|17566.8|17563.3|17555.3|110
1699452000000|2023-11-08 14:00:00|17566.8|17558.8|17573.3|17565.3|17578.3|17570.3|17565.8|17557.8|103
1699452300000|2023-11-08 14:05:00|17573.8|17565.8|17588.3|17580.3|17594.8|17586.8|17573.8|17565.8|202
1699452600000|2023-11-08 14:10:00|17590.3|17582.3|17600.3|17592.3|17603.8|17595.8|17587.8|17579.8|139
1699452900000|2023-11-08 14:15:00|17599.8|17591.8|17611.8|17603.8|17618.8|17610.8|17599.8|17591.8|245
1699453200000|2023-11-08 14:20:00|17611.3|17603.3|17608.3|17600.3|17617.8|17609.8|17601.8|17593.8|159
1699453500000|2023-11-08 14:25:00|17607.8|17599.8|17608.3|17600.3|17615.3|17607.3|17602.8|17594.8|79
1699453800000|2023-11-08 14:30:00|17604.3|17596.3|17596.3|17588.3|17604.3|17596.3|17556.3|17548.3|671
1699454100000|2023-11-08 14:35:00|17595.8|17587.8|17633.8|17625.8|17634.3|17626.3|17574.3|17566.3|462
1699454400000|2023-11-08 14:40:00|17633.3|17625.3|17641.8|17633.8|17648.3|17640.3|17619.3|17611.3|447
1699454700000|2023-11-08 14:45:00|17641.3|17633.3|17624.3|17616.3|17644.8|17636.8|17613.3|17605.3|250
1699455000000|2023-11-08 14:50:00|17624.8|17616.8|17687.3|17679.3|17687.8|17679.8|17618.8|17610.8|628
1699455300000|2023-11-08 14:55:00|17686.8|17678.8|17644.3|17636.3|17688.3|17680.3|17637.3|17629.3|488
1699455600000|2023-11-08 15:00:00|17644.8|17636.8|17623.3|17615.3|17660.8|17652.8|17614.8|17606.8|345
1699455900000|2023-11-08 15:05:00|17622.8|17614.8|17649.8|17641.8|17654.3|17646.3|17607.8|17599.8|434
1699456200000|2023-11-08 15:10:00|17649.3|17641.3|17635.8|17627.8|17654.8|17646.8|17627.3|17619.3|240
1699456500000|2023-11-08 15:15:00|17636.3|17628.3|17646.3|17638.3|17646.3|17638.3|17624.8|17616.8|122
1699456800000|2023-11-08 15:20:00|17644.8|17636.8|17624.8|17616.8|17644.8|17636.8|17610.8|17602.8|277
1699457100000|2023-11-08 15:25:00|17625.3|17617.3|17623.3|17615.3|17635.3|17627.3|17614.8|17606.8|78
1699457400000|2023-11-08 15:30:00|17622.8|17614.8|17628.8|17620.8|17636.3|17628.3|17618.8|17610.8|93
1699457700000|2023-11-08 15:35:00|17627.3|17619.3|17613.3|17605.3|17627.3|17619.3|17608.8|17600.8|157
1699458000000|2023-11-08 15:40:00|17612.8|17604.8|17593.3|17585.3|17613.8|17605.8|17588.3|17580.3|268
1699458300000|2023-11-08 15:45:00|17592.3|17584.3|17603.8|17595.8|17604.3|17596.3|17580.8|17572.8|209
1699458600000|2023-11-08 15:50:00|17603.3|17595.3|17592.8|17584.8|17606.8|17598.8|17588.8|17580.8|98
1699458900000|2023-11-08 15:55:00|17592.3|17584.3|17581.8|17573.8|17595.3|17587.3|17577.8|17569.8|117
1699459200000|2023-11-08 16:00:00|17582.3|17574.3|17587.8|17579.8|17591.8|17583.8|17574.8|17566.8|101
1699459500000|2023-11-08 16:05:00|17587.3|17579.3|17571.8|17563.8|17589.3|17581.3|17570.3|17562.3|82
1699459800000|2023-11-08 16:10:00|17572.3|17564.3|17603.8|17595.8|17605.3|17597.3|17571.8|17563.8|146
1699460100000|2023-11-08 16:15:00|17603.3|17595.3|17613.8|17605.8|17617.8|17609.8|17601.3|17593.3|163
1699460400000|2023-11-08 16:20:00|17614.3|17606.3|17602.8|17594.8|17616.3|17608.3|17601.3|17593.3|97
1699460700000|2023-11-08 16:25:00|17602.3|17594.3|17616.3|17608.3|17623.3|17615.3|17598.8|17590.8|117
1699461000000|2023-11-08 16:30:00|17616.8|17608.8|17624.3|17616.3|17629.8|17621.8|17611.8|17603.8|193
1699461300000|2023-11-08 16:35:00|17625.3|17617.3|17616.3|17608.3|17625.3|17617.3|17614.8|17606.8|118
1699461600000|2023-11-08 16:40:00|17615.8|17607.8|17625.8|17617.8|17627.3|17619.3|17613.8|17605.8|76
1699461900000|2023-11-08 16:45:00|17626.3|17618.3|17624.8|17616.8|17633.3|17625.3|17620.3|17612.3|101
1699462200000|2023-11-08 16:50:00|17624.3|17616.3|17615.8|17607.8|17627.8|17619.8|17613.3|17605.3|59
1699462500000|2023-11-08 16:55:00|17616.3|17608.3|17613.8|17605.8|17620.8|17612.8|17609.3|17601.3|84
1699462800000|2023-11-08 17:00:00|17612.8|17604.8|17600.3|17592.3|17614.3|17606.3|17595.3|17587.3|149
1699463100000|2023-11-08 17:05:00|17599.8|17591.8|17585.8|17577.8|17604.8|17596.8|17577.8|17569.8|128
1699463400000|2023-11-08 17:10:00|17586.3|17578.3|17597.3|17589.3|17597.3|17589.3|17584.3|17576.3|104
1699463700000|2023-11-08 17:15:00|17595.3|17587.3|17597.3|17589.3|17601.8|17593.8|17591.8|17583.8|132
1699464000000|2023-11-08 17:20:00|17597.8|17589.8|17595.3|17587.3|17605.3|17597.3|17593.3|17585.3|107
1699464300000|2023-11-08 17:25:00|17594.8|17586.8|17594.8|17586.8|17597.3|17589.3|17592.3|17584.3|37
1699464600000|2023-11-08 17:30:00|17595.3|17587.3|17588.3|17580.3|17595.3|17587.3|17584.3|17576.3|79
1699464900000|2023-11-08 17:35:00|17588.8|17580.8|17601.3|17593.3|17602.3|17594.3|17585.3|17577.3|61
1699465200000|2023-11-08 17:40:00|17600.8|17592.8|17602.3|17594.3|17604.8|17596.8|17598.3|17590.3|23
1699465500000|2023-11-08 17:45:00|17602.8|17594.8|17598.3|17590.3|17605.3|17597.3|17591.8|17583.8|21
1699465800000|2023-11-08 17:50:00|17597.8|17589.8|17586.8|17578.8|17597.8|17589.8|17586.8|17578.8|27
1699466100000|2023-11-08 17:55:00|17585.3|17577.3|17587.3|17579.3|17590.3|17582.3|17579.8|17571.8|113
1699466400000|2023-11-08 18:00:00|17587.8|17579.8|17597.3|17589.3|17597.3|17589.3|17579.3|17571.3|42
1699466700000|2023-11-08 18:05:00|17596.8|17588.8|17600.8|17592.8|17609.8|17601.8|17593.3|17585.3|128
1699467000000|2023-11-08 18:10:00|17601.3|17593.3|17587.8|17579.8|17601.3|17593.3|17587.3|17579.3|25
1699467300000|2023-11-08 18:15:00|17588.3|17580.3|17583.3|17575.3|17588.3|17580.3|17581.3|17573.3|28
1699467600000|2023-11-08 18:20:00|17583.8|17575.8|17593.8|17585.8|17596.3|17588.3|17578.3|17570.3|35
1699467900000|2023-11-08 18:25:00|17593.3|17585.3|17594.3|17586.3|17596.3|17588.3|17588.3|17580.3|27
1699468200000|2023-11-08 18:30:00|17594.8|17586.8|17589.8|17581.8|17598.3|17590.3|17589.8|17581.8|12
1699468500000|2023-11-08 18:35:00|17590.3|17582.3|17591.3|17583.3|17595.8|17587.8|17586.3|17578.3|47
1699468800000|2023-11-08 18:40:00|17591.8|17583.8|17592.8|17584.8|17596.3|17588.3|17590.3|17582.3|41
1699469100000|2023-11-08 18:45:00|17593.3|17585.3|17598.8|17590.8|17599.8|17591.8|17590.8|17582.8|36
1699469400000|2023-11-08 18:50:00|17599.3|17591.3|17594.3|17586.3|17600.8|17592.8|17592.3|17584.3|69
1699469700000|2023-11-08 18:55:00|17593.8|17585.8|17593.5|17563.5|17594.3|17586.3|17576.8|17563.3|212
1699470000000|2023-11-08 19:00:00|17593.3|17563.3|17597.8|17567.8|17598.8|17568.8|17592.6|17562.6|0
1699470300000|2023-11-08 19:05:00|17598|17568|17601.5|17571.5|17601.7|17571.7|17595.3|17565.3|0
1699470600000|2023-11-08 19:10:00|17601.7|17571.7|17600.3|17570.3|17601.7|17571.7|17597.8|17567.8|0
1699470900000|2023-11-08 19:15:00|17600.5|17570.5|17598.2|17568.2|17601.7|17571.7|17598.2|17568.2|0
1699471200000|2023-11-08 19:20:00|17598.3|17568.3|17600.8|17570.8|17603.8|17573.8|17598|17568|0
1699471500000|2023-11-08 19:25:00|17600.6|17570.6|17601|17571|17601.5|17571.5|17600.3|17570.3|0
1699471800000|2023-11-08 19:30:00|17601.2|17571.2|17586.3|17556.3|17602.2|17572.2|17585.8|17555.8|0
1699472100000|2023-11-08 19:35:00|17586.2|17556.2|17588.2|17558.2|17588.2|17558.2|17585.6|17555.6|0
1699472400000|2023-11-08 19:40:00|17588.3|17558.3|17587.8|17557.8|17588.6|17558.6|17586.4|17556.4|0
1699472700000|2023-11-08 19:45:00|17587.6|17557.6|17578.2|17548.2|17590.4|17560.4|17578.1|17548.1|0
1699473000000|2023-11-08 19:50:00|17578.1|17548.1|17607.6|17577.6|17608|17578|17576.8|17546.8|0
1699473300000|2023-11-08 19:55:00|17607.5|17577.5|17600.7|17570.7|17607.8|17577.8|17600.2|17570.2|0
1699473600000|2023-11-08 20:00:00|17600.8|17570.8|17602.3|17572.3|17602.5|17572.5|17598.8|17568.8|0
1699473900000|2023-11-08 20:05:00|17602.2|17572.2|17603.9|17573.9|17607.4|17577.4|17602.2|17572.2|0
1699474200000|2023-11-08 20:10:00|17604|17574|17611.5|17581.5|17611.5|17581.5|17601.1|17571.1|0
1699474500000|2023-11-08 20:15:00|17611.6|17581.6|17604.5|17574.5|17611.7|17581.7|17603.8|17573.8|0
1699474800000|2023-11-08 20:20:00|17604.6|17574.6|17603.1|17573.1|17605.8|17575.8|17603.1|17573.1|0
1699475100000|2023-11-08 20:25:00|17603|17573|17604.4|17574.4|17606|17576|17602.8|17572.8|0
1699475400000|2023-11-08 20:30:00|17604.2|17574.2|17598.2|17568.2|17604.2|17574.2|17598|17568|0
1699475700000|2023-11-08 20:35:00|17598.3|17568.3|17605|17575|17605.2|17575.2|17598.1|17568.1|0
1699476000000|2023-11-08 20:40:00|17605.2|17575.2|17611.5|17581.5|17614.8|17584.8|17603.8|17573.8|0
1699476300000|2023-11-08 20:45:00|17611.3|17581.3|17612.6|17582.6|17616.5|17586.5|17610.6|17580.6|0
1699476600000|2023-11-08 20:50:00|17613.1|17583.1|17626.2|17596.2|17627.8|17597.8|17612.6|17582.6|0
1699476900000|2023-11-08 20:55:00|17626.3|17596.3|17600.7|17570.7|17629|17599|17593.4|17563.4|0
1699477200000|2023-11-08 21:00:00|17600.1|17570.1|17592.5|17562.5|17600.1|17570.1|17591.2|17561.2|0
1699477500000|2023-11-08 21:05:00|17593.1|17563.1|17591.3|17561.3|17594.5|17564.5|17590.5|17560.5|0
1699477800000|2023-11-08 21:10:00|17591.6|17561.6|17595.5|17565.5|17596.1|17566.1|17589.3|17559.3|0
1699478100000|2023-11-08 21:15:00|17610|17580|17605.2|17575.2|17610|17580|17602.6|17572.6|0
1699478400000|2023-11-08 21:20:00|17605.8|17575.8|17605.8|17575.8|17606.1|17576.1|17605.2|17575.2|0
1699478700000|2023-11-08 21:25:00|17604.8|17574.8|17603.2|17573.2|17605.1|17575.1|17602.5|17572.5|0
1699479000000|2023-11-08 21:30:00|17602.9|17572.9|17602.5|17572.5|17603.8|17573.8|17601.8|17571.8|0
1699479300000|2023-11-08 21:35:00|17601.9|17571.9|17603.2|17573.2|17603.2|17573.2|17601.8|17571.8|0
1699479600000|2023-11-08 21:40:00|17602.9|17572.9|17602.5|17572.5|17604.1|17574.1|17602.5|17572.5|0
1699479900000|2023-11-08 21:45:00|17601.9|17571.9|17601.8|17571.8|17602.5|17572.5|17600.5|17570.5|0
1699480200000|2023-11-08 21:50:00|17601.2|17571.2|17601.2|17571.2|17602.5|17572.5|17601.2|17571.2|0
1699480500000|2023-11-08 21:55:00|17600.8|17570.8|17599.5|17569.5|17601.2|17571.2|17598.8|17568.8|0
1699480800000|2023-11-08 22:00:00|17599.9|17569.9|17598.9|17568.9|17600.1|17570.1|17598.6|17568.6|0
1699481100000|2023-11-08 22:05:00|17598.8|17568.8|17598.6|17568.6|17599.1|17569.1|17598.5|17568.5|0
1699481400000|2023-11-08 22:10:00|17598.5|17568.5|17583.3|17553.3|17598.6|17568.6|17583.3|17553.3|0
1699481700000|2023-11-08 22:15:00|17582.9|17552.9|17585.5|17555.5|17585.5|17555.5|17582.3|17552.3|0
1699482000000|2023-11-08 22:20:00|17586|17556|17587.1|17557.1|17588.1|17558.1|17586|17556|0
1699482300000|2023-11-08 22:25:00|17587.4|17557.4|17587.1|17557.1|17588.3|17558.3|17587|17557|0
1699482600000|2023-11-08 22:30:00|17587|17557|17587.4|17557.4|17587.4|17557.4|17586.4|17556.4|0
1699482900000|2023-11-08 22:35:00|17587.1|17557.1|17602.2|17572.2|17602.2|17572.2|17586.5|17556.5|0
1699483200000|2023-11-08 22:40:00|17601.5|17571.5|17601.2|17571.2|17601.7|17571.7|17601|17571|0
1699483500000|2023-11-08 22:45:00|17600.8|17570.8|17615.4|17585.4|17615.4|17585.4|17600.7|17570.7|0
1699483800000|2023-11-08 22:50:00|17615.3|17585.3|17614|17584|17615.4|17585.4|17614|17584|0
1699484100000|2023-11-08 22:55:00|17613.9|17583.9|17614.8|17584.8|17616.3|17586.3|17613.9|17583.9|0
1699484400000|2023-11-08 23:00:00|17614.7|17584.7|17578.6|17548.6|17614.7|17584.7|17578.6|17548.6|0
1699484700000|2023-11-08 23:05:00|17578.9|17548.9|17581.8|17551.8|17583.1|17553.1|17578.5|17548.5|0
1699485000000|2023-11-08 23:10:00|17582.4|17552.4|17580.5|17550.5|17583.1|17553.1|17580.5|17550.5|0
1699485300000|2023-11-08 23:15:00|17580.7|17550.7|17581.8|17551.8|17582.4|17552.4|17580.5|17550.5|0
1699485600000|2023-11-08 23:20:00|17581.2|17551.2|17583.1|17553.1|17583.1|17553.1|17581.1|17551.1|0
1699485900000|2023-11-08 23:25:00|17582.8|17552.8|17584.1|17554.1|17584.1|17554.1|17581.5|17551.5|0
1699486200000|2023-11-08 23:30:00|17583.5|17553.5|17586.3|17556.3|17586.9|17556.9|17583.4|17553.4|0
1699486500000|2023-11-08 23:35:00|17586.5|17556.5|17584.9|17554.9|17586.9|17556.9|17584.3|17554.3|0
1699486800000|2023-11-08 23:40:00|17585.5|17555.5|17586.4|17556.4|17587.7|17557.7|17584.9|17554.9|0
1699487100000|2023-11-08 23:45:00|17586.7|17556.7|17585.7|17555.7|17587|17557|17585|17555|0
1699487400000|2023-11-08 23:50:00|17586|17556|17588.4|17558.4|17588.4|17558.4|17586|17556|0
1699487700000|2023-11-08 23:55:00|17588.6|17558.6|17589|17559|17589|17559|17588|17558|0
1699488000000|2023-11-09 00:00:00|17588.4|17558.4|17592.9|17562.9|17594.9|17564.9|17588.3|17558.3|0
1699488300000|2023-11-09 00:05:00|17592.6|17562.6|17605|17575|17605.6|17575.6|17589.9|17559.9|0
1699488600000|2023-11-09 00:10:00|17605.2|17575.2|17611.6|17581.6|17611.9|17581.9|17603|17573|0
1699488900000|2023-11-09 00:15:00|17611.9|17581.9|17625.3|17595.3|17625.6|17595.6|17611.2|17581.2|0
1699489200000|2023-11-09 00:20:00|17625.6|17595.6|17623.3|17593.3|17627|17597|17622.7|17592.7|0
1699489500000|2023-11-09 00:25:00|17623|17593|17624.1|17594.1|17624.1|17594.1|17621.9|17591.9|0
1699489800000|2023-11-09 00:30:00|17624.7|17594.7|17620.2|17590.2|17625.6|17595.6|17619.6|17589.6|0
1699490100000|2023-11-09 00:35:00|17619.9|17589.9|17615.3|17585.3|17620.2|17590.2|17615|17585|0
1699490400000|2023-11-09 00:40:00|17615.9|17585.9|17615.3|17585.3|17616.5|17586.5|17615|17585|0
1699490700000|2023-11-09 00:45:00|17615.9|17585.9|17616.4|17586.4|17617|17587|17615.3|17585.3|0
1699491000000|2023-11-09 00:50:00|17616.1|17586.1|17611.4|17581.4|17616.4|17586.4|17610|17580|0
1699491300000|2023-11-09 00:55:00|17611.1|17581.1|17611.4|17581.4|17612|17582|17610.3|17580.3|0
1699491600000|2023-11-09 01:00:00|17610.8|17580.8|17611.7|17581.7|17613.5|17583.5|17610.8|17580.8|0
1699491900000|2023-11-09 01:05:00|17611.1|17581.1|17612.3|17582.3|17612.9|17582.9|17611.1|17581.1|0
1699492200000|2023-11-09 01:10:00|17612|17582|17628.8|17598.8|17629.4|17599.4|17611.7|17581.7|0
1699492500000|2023-11-09 01:15:00|17627.9|17597.9|17568.8|17563.8|17627.9|17607.3|17564.3|17559.3|1492
1699492800000|2023-11-09 01:20:00|17566.8|17561.8|17542.8|17537.8|17569.8|17564.8|17540.3|17535.3|932
1699493100000|2023-11-09 01:25:00|17542.3|17537.3|17535.3|17530.3|17543.8|17538.8|17523.8|17518.8|766
1699493400000|2023-11-09 01:30:00|17537.8|17532.8|17548.8|17543.8|17554.3|17549.3|17486.8|17481.8|4703
1699493700000|2023-11-09 01:35:00|17550.3|17545.3|17603.8|17598.8|17612.3|17607.3|17543.8|17538.8|3869
1699494000000|2023-11-09 01:40:00|17605.8|17600.8|17584.8|17579.8|17609.3|17604.3|17569.8|17564.8|2524
1699494300000|2023-11-09 01:45:00|17583.3|17578.3|17589.3|17584.3|17615.8|17610.8|17560.8|17555.8|2382
1699494600000|2023-11-09 01:50:00|17588.8|17583.8|17575.8|17570.8|17598.3|17593.3|17573.8|17568.8|1855
1699494900000|2023-11-09 01:55:00|17574.8|17569.8|17524.8|17519.8|17584.8|17579.8|17524.8|17519.8|1878
1699495200000|2023-11-09 02:00:00|17523.8|17518.8|17519.8|17514.8|17547.8|17542.8|17518.3|17513.3|1505
1699495500000|2023-11-09 02:05:00|17520.3|17515.3|17525.8|17520.8|17545.3|17540.3|17509.3|17504.3|1863
1699495800000|2023-11-09 02:10:00|17526.3|17521.3|17529.3|17524.3|17543.3|17538.3|17521.8|17516.8|1239
1699496100000|2023-11-09 02:15:00|17528.8|17523.8|17496.8|17491.8|17531.8|17526.8|17491.3|17486.3|1938
1699496400000|2023-11-09 02:20:00|17497.8|17492.8|17465.3|17460.3|17501.8|17496.8|17463.3|17458.3|2315
1699496700000|2023-11-09 02:25:00|17465.8|17460.8|17487.8|17482.8|17494.8|17489.8|17463.3|17458.3|2369
1699497000000|2023-11-09 02:30:00|17486.8|17481.8|17516.3|17511.3|17531.3|17526.3|17481.3|17476.3|3063
1699497300000|2023-11-09 02:35:00|17516.8|17511.8|17508.8|17503.8|17529.8|17524.8|17503.8|17498.8|921
1699497600000|2023-11-09 02:40:00|17508.3|17503.3|17467.3|17462.3|17510.8|17505.8|17467.3|17462.3|1300
1699497900000|2023-11-09 02:45:00|17466.8|17461.8|17488.8|17483.8|17494.8|17489.8|17465.3|17460.3|1520
1699498200000|2023-11-09 02:50:00|17487.8|17482.8|17466.3|17461.3|17489.8|17484.8|17466.3|17461.3|732
1699498500000|2023-11-09 02:55:00|17465.3|17460.3|17466.3|17461.3|17484.8|17479.8|17463.3|17458.3|832
1699498800000|2023-11-09 03:00:00|17464.8|17459.8|17445.3|17440.3|17479.3|17474.3|17444.3|17439.3|1304
1699499100000|2023-11-09 03:05:00|17445.8|17440.8|17491.8|17486.8|17492.3|17487.3|17444.8|17439.8|1083
1699499400000|2023-11-09 03:10:00|17491.3|17486.3|17494.8|17489.8|17499.8|17494.8|17478.3|17473.3|870
1699499700000|2023-11-09 03:15:00|17495.3|17490.3|17510.3|17505.3|17518.8|17513.8|17490.8|17485.8|1221
1699500000000|2023-11-09 03:20:00|17509.8|17504.8|17531.3|17526.3|17549.3|17544.3|17509.3|17504.3|3045
1699500300000|2023-11-09 03:25:00|17530.8|17525.8|17511.8|17506.8|17533.8|17528.8|17502.3|17497.3|1432
1699500600000|2023-11-09 03:30:00|17512.3|17507.3|17503.8|17498.8|17515.8|17510.8|17499.3|17494.3|596
1699500900000|2023-11-09 03:35:00|17503.3|17498.3|17496.8|17491.8|17505.3|17500.3|17494.3|17489.3|511
1699501200000|2023-11-09 03:40:00|17496.3|17491.3|17498.8|17493.8|17500.8|17495.8|17492.8|17487.8|262
1699501500000|2023-11-09 03:45:00|17498.3|17493.3|17509.8|17504.8|17513.8|17508.8|17490.3|17485.3|1329
1699501800000|2023-11-09 03:50:00|17509.3|17504.3|17513.8|17508.8|17514.8|17509.8|17499.8|17494.8|557
1699502100000|2023-11-09 03:55:00|17512.8|17507.8|17505.8|17500.8|17513.3|17508.3|17499.3|17494.3|400
1699502400000|2023-11-09 04:00:00|17518.9|17488.9|17522.2|17492.2|17522.2|17492.2|17518.9|17488.9|0
1699502700000|2023-11-09 04:05:00|17521.9|17491.9|17521.4|17491.4|17522|17492|17521.3|17491.3|0
1699503000000|2023-11-09 04:10:00|17521.7|17491.7|17524.4|17494.4|17524.4|17494.4|17521.4|17491.4|0
1699503300000|2023-11-09 04:15:00|17523.8|17493.8|17525.9|17495.9|17525.9|17495.9|17522.7|17492.7|0
1699503600000|2023-11-09 04:20:00|17526.2|17496.2|17525|17495|17526.2|17496.2|17524.7|17494.7|0
1699503900000|2023-11-09 04:25:00|17524.7|17494.7|17525.3|17495.3|17525.3|17495.3|17524.4|17494.4|0
1699504200000|2023-11-09 04:30:00|17526.7|17496.7|17524|17494|17527.3|17497.3|17522.2|17492.2|0
1699504500000|2023-11-09 04:35:00|17523.4|17493.4|17522.5|17492.5|17524|17494|17522.5|17492.5|0
1699504800000|2023-11-09 04:40:00|17523.1|17493.1|17523.3|17493.3|17523.4|17493.4|17522.5|17492.5|0
1699505100000|2023-11-09 04:45:00|17523.9|17493.9|17528.7|17498.7|17528.7|17498.7|17522.1|17492.1|0
1699505400000|2023-11-09 04:50:00|17529.3|17499.3|17529.3|17499.3|17529.9|17499.9|17529.3|17499.3|0
1699505700000|2023-11-09 04:55:00|17529.6|17499.6|17530.8|17500.8|17531.4|17501.4|17529.6|17499.6|0
1699506000000|2023-11-09 05:00:00|17531.7|17501.7|17515.8|17510.8|17531.7|17516.8|17504.8|17499.8|933
1699506300000|2023-11-09 05:05:00|17516.3|17511.3|17532.8|17527.8|17533.3|17528.3|17512.3|17507.3|607
1699506600000|2023-11-09 05:10:00|17533.3|17528.3|17544.3|17539.3|17555.8|17550.8|17532.8|17527.8|1045
1699506900000|2023-11-09 05:15:00|17542.8|17537.8|17524.8|17519.8|17549.3|17544.3|17522.3|17517.3|772
1699507200000|2023-11-09 05:20:00|17524.3|17519.3|17520.8|17515.8|17531.3|17526.3|17516.3|17511.3|570
1699507500000|2023-11-09 05:25:00|17520.3|17515.3|17528.8|17523.8|17535.3|17530.3|17515.3|17510.3|446
1699507800000|2023-11-09 05:30:00|17529.3|17524.3|17521.3|17516.3|17531.3|17526.3|17519.3|17514.3|369
1699508100000|2023-11-09 05:35:00|17520.8|17515.8|17501.8|17496.8|17520.8|17515.8|17493.8|17488.8|816
1699508400000|2023-11-09 05:40:00|17501.3|17496.3|17531.3|17526.3|17531.3|17526.3|17495.8|17490.8|638
1699508700000|2023-11-09 05:45:00|17532.8|17527.8|17517.3|17512.3|17541.8|17536.8|17517.3|17512.3|875
1699509000000|2023-11-09 05:50:00|17516.8|17511.8|17505.8|17500.8|17516.8|17511.8|17499.3|17494.3|593
1699509300000|2023-11-09 05:55:00|17506.3|17501.3|17510.3|17505.3|17515.3|17510.3|17502.3|17497.3|389
1699509600000|2023-11-09 06:00:00|17511.3|17506.3|17504.8|17499.8|17516.3|17511.3|17497.8|17492.8|413
1699509900000|2023-11-09 06:05:00|17505.3|17500.3|17492.3|17487.3|17507.3|17502.3|17486.8|17481.8|660
1699510200000|2023-11-09 06:10:00|17492.8|17487.8|17496.3|17491.3|17502.3|17497.3|17485.3|17480.3|563
1699510500000|2023-11-09 06:15:00|17496.8|17491.8|17502.8|17497.8|17505.8|17500.8|17488.3|17483.3|440
1699510800000|2023-11-09 06:20:00|17503.8|17498.8|17499.8|17494.8|17505.8|17500.8|17495.8|17490.8|385
1699511100000|2023-11-09 06:25:00|17499.3|17494.3|17536.3|17531.3|17540.3|17535.3|17498.8|17493.8|815
1699511400000|2023-11-09 06:30:00|17536.8|17531.8|17518.8|17513.8|17547.3|17542.3|17514.8|17509.8|989
1699511700000|2023-11-09 06:35:00|17518.3|17513.3|17523.3|17518.3|17527.3|17522.3|17515.3|17510.3|333
1699512000000|2023-11-09 06:40:00|17522.8|17517.8|17524.8|17519.8|17530.3|17525.3|17519.3|17514.3|362
1699512300000|2023-11-09 06:45:00|17524.3|17519.3|17510.8|17505.8|17527.3|17522.3|17507.3|17502.3|559
1699512600000|2023-11-09 06:50:00|17511.3|17506.3|17523.8|17518.8|17523.8|17518.8|17507.3|17502.3|329
1699512900000|2023-11-09 06:55:00|17522.8|17517.8|17531.8|17526.8|17536.8|17531.8|17520.8|17515.8|436
1699513200000|2023-11-09 07:00:00|17532.3|17527.3|17536.8|17531.8|17540.8|17535.8|17528.8|17523.8|465
1699513500000|2023-11-09 07:05:00|17537.3|17532.3|17535.3|17530.3|17546.8|17541.8|17535.3|17530.3|648
1699513800000|2023-11-09 07:10:00|17535.8|17530.8|17518.8|17513.8|17536.3|17531.3|17511.8|17506.8|851
1699514100000|2023-11-09 07:15:00|17518.3|17513.3|17509.8|17504.8|17520.3|17515.3|17496.3|17491.3|1154
1699514400000|2023-11-09 07:20:00|17510.8|17505.8|17519.8|17514.8|17525.8|17520.8|17509.8|17504.8|638
1699514700000|2023-11-09 07:25:00|17519.3|17514.3|17525.3|17520.3|17529.3|17524.3|17518.8|17513.8|672
1699515000000|2023-11-09 07:30:00|17524.8|17519.8|17515.3|17510.3|17526.3|17521.3|17511.3|17506.3|871
1699515300000|2023-11-09 07:35:00|17515.8|17510.8|17514.8|17509.8|17523.8|17518.8|17513.3|17508.3|695
1699515600000|2023-11-09 07:40:00|17514.3|17509.3|17508.3|17503.3|17516.3|17511.3|17508.3|17503.3|647
1699515900000|2023-11-09 07:45:00|17508.8|17503.8|17512.3|17507.3|17517.3|17512.3|17508.3|17503.3|737
1699516200000|2023-11-09 07:50:00|17511.8|17506.8|17506.8|17501.8|17514.8|17509.8|17505.8|17500.8|648
1699516500000|2023-11-09 07:55:00|17507.3|17502.3|17513.8|17508.8|17515.8|17510.8|17501.3|17496.3|926
1699516800000|2023-11-09 08:00:00|17513.3|17508.3|17507.3|17502.3|17521.8|17516.8|17503.3|17498.3|1086
1699517100000|2023-11-09 08:05:00|17506.3|17501.3|17493.8|17488.8|17516.3|17511.3|17490.8|17485.8|1603
1699517400000|2023-11-09 08:10:00|17494.8|17489.8|17473.3|17468.3|17496.8|17491.8|17472.8|17467.8|721
1699517700000|2023-11-09 08:15:00|17472.8|17467.8|17464.8|17459.8|17477.3|17472.3|17459.3|17454.3|795
1699518000000|2023-11-09 08:20:00|17465.3|17460.3|17464.8|17459.8|17471.3|17466.3|17461.8|17456.8|496
1699518300000|2023-11-09 08:25:00|17464.3|17459.3|17461.8|17456.8|17469.8|17464.8|17454.3|17449.3|914
1699518600000|2023-11-09 08:30:00|17473.7|17443.7|17484|17454|17486.3|17456.3|17473.2|17443.2|0
1699518900000|2023-11-09 08:35:00|17483.4|17453.4|17491.4|17461.4|17493.1|17463.1|17483.4|17453.4|0
1699519200000|2023-11-09 08:40:00|17491.1|17461.1|17493.2|17463.2|17498.4|17468.4|17490.5|17460.5|0
1699519500000|2023-11-09 08:45:00|17493.5|17463.5|17503.1|17473.1|17504.2|17474.2|17493.5|17463.5|0
1699519800000|2023-11-09 08:50:00|17502.8|17472.8|17493.1|17463.1|17503.4|17473.4|17492.3|17462.3|0
1699520100000|2023-11-09 08:55:00|17492.8|17462.8|17493.1|17463.1|17494.6|17464.6|17488.4|17458.4|0
1699520400000|2023-11-09 09:00:00|17492.5|17462.5|17489.8|17459.8|17496|17466|17486.3|17456.3|0
1699520700000|2023-11-09 09:05:00|17489.5|17459.5|17489.7|17459.7|17490.3|17460.3|17483.9|17453.9|0
1699521000000|2023-11-09 09:10:00|17489.4|17459.4|17489.3|17459.3|17490.3|17460.3|17485.2|17455.2|0
1699521300000|2023-11-09 09:15:00|17471.3|17463.3|17486.3|17478.3|17495.3|17487.3|17471.3|17463.3|256
1699521600000|2023-11-09 09:20:00|17485.8|17477.8|17486.3|17478.3|17493.8|17485.8|17484.3|17476.3|132
1699521900000|2023-11-09 09:25:00|17487.8|17479.8|17488.8|17480.8|17490.3|17482.3|17482.3|17474.3|50
1699522200000|2023-11-09 09:30:00|17487.8|17479.8|17483.3|17475.3|17496.3|17488.3|17482.8|17474.8|127
1699522500000|2023-11-09 09:35:00|17482.8|17474.8|17468.3|17460.3|17483.3|17475.3|17467.8|17459.8|117
1699522800000|2023-11-09 09:40:00|17467.8|17459.8|17465.8|17457.8|17474.8|17466.8|17460.3|17452.3|187
1699523100000|2023-11-09 09:45:00|17467.8|17459.8|17474.8|17466.8|17478.3|17470.3|17466.3|17458.3|175
1699523400000|2023-11-09 09:50:00|17475.3|17467.3|17480.8|17472.8|17481.3|17473.3|17473.3|17465.3|67
1699523700000|2023-11-09 09:55:00|17481.3|17473.3|17481.8|17473.8|17487.8|17479.8|17480.8|17472.8|53
1699524000000|2023-11-09 10:00:00|17482.3|17474.3|17486.3|17478.3|17487.3|17479.3|17479.3|17471.3|32
1699524300000|2023-11-09 10:05:00|17485.8|17477.8|17484.8|17476.8|17487.8|17479.8|17479.3|17471.3|140
1699524600000|2023-11-09 10:10:00|17485.3|17477.3|17476.3|17468.3|17487.8|17479.8|17476.3|17468.3|103
1699524900000|2023-11-09 10:15:00|17475.8|17467.8|17474.8|17466.8|17483.8|17475.8|17474.3|17466.3|123
1699525200000|2023-11-09 10:20:00|17474.3|17466.3|17488.8|17480.8|17490.8|17482.8|17473.3|17465.3|81
1699525500000|2023-11-09 10:25:00|17489.3|17481.3|17486.3|17478.3|17490.3|17482.3|17483.8|17475.8|37
1699525800000|2023-11-09 10:30:00|17485.8|17477.8|17487.8|17479.8|17490.3|17482.3|17483.8|17475.8|31
1699526100000|2023-11-09 10:35:00|17487.3|17479.3|17492.3|17484.3|17494.8|17486.8|17485.8|17477.8|79
1699526400000|2023-11-09 10:40:00|17492.8|17484.8|17503.3|17495.3|17503.8|17495.8|17492.3|17484.3|138
1699526700000|2023-11-09 10:45:00|17503.8|17495.8|17503.8|17495.8|17506.3|17498.3|17498.8|17490.8|76
1699527000000|2023-11-09 10:50:00|17503.3|17495.3|17499.8|17491.8|17504.8|17496.8|17491.8|17483.8|92
1699527300000|2023-11-09 10:55:00|17499.3|17491.3|17499.8|17491.8|17500.8|17492.8|17494.3|17486.3|49
1699527600000|2023-11-09 11:00:00|17498.8|17490.8|17497.8|17489.8|17504.8|17496.8|17496.8|17488.8|85
1699527900000|2023-11-09 11:05:00|17497.3|17489.3|17492.8|17484.8|17499.3|17491.3|17490.3|17482.3|38
1699528200000|2023-11-09 11:10:00|17492.3|17484.3|17493.3|17485.3|17494.8|17486.8|17490.8|17482.8|23
1699528500000|2023-11-09 11:15:00|17493.8|17485.8|17492.8|17484.8|17501.8|17493.8|17490.3|17482.3|39
1699528800000|2023-11-09 11:20:00|17492.3|17484.3|17482.3|17474.3|17493.8|17485.8|17481.8|17473.8|35
1699529100000|2023-11-09 11:25:00|17482.8|17474.8|17486.8|17478.8|17488.8|17480.8|17479.8|17471.8|51
1699529400000|2023-11-09 11:30:00|17487.3|17479.3|17486.3|17478.3|17492.3|17484.3|17485.3|17477.3|21
1699529700000|2023-11-09 11:35:00|17486.8|17478.8|17489.3|17481.3|17491.3|17483.3|17482.3|17474.3|38
1699530000000|2023-11-09 11:40:00|17489.8|17481.8|17491.3|17483.3|17493.8|17485.8|17489.3|17481.3|9
1699530300000|2023-11-09 11:45:00|17491.8|17483.8|17487.3|17479.3|17492.8|17484.8|17486.3|17478.3|9
1699530600000|2023-11-09 11:50:00|17487.8|17479.8|17486.8|17478.8|17489.3|17481.3|17484.8|17476.8|7
1699530900000|2023-11-09 11:55:00|17486.3|17478.3|17488.8|17480.8|17490.8|17482.8|17485.3|17477.3|17
1699531200000|2023-11-09 12:00:00|17489.3|17481.3|17494.3|17486.3|17494.8|17486.8|17489.3|17481.3|32
1699531500000|2023-11-09 12:05:00|17493.8|17485.8|17497.3|17489.3|17498.8|17490.8|17491.3|17483.3|54
1699531800000|2023-11-09 12:10:00|17496.8|17488.8|17495.3|17487.3|17497.3|17489.3|17492.8|17484.8|36
1699532100000|2023-11-09 12:15:00|17495.8|17487.8|17495.3|17487.3|17499.3|17491.3|17492.8|17484.8|32
1699532400000|2023-11-09 12:20:00|17494.8|17486.8|17495.8|17487.8|17498.8|17490.8|17490.8|17482.8|33
1699532700000|2023-11-09 12:25:00|17496.3|17488.3|17493.3|17485.3|17497.8|17489.8|17491.3|17483.3|23
1699533000000|2023-11-09 12:30:00|17493.8|17485.8|17498.8|17490.8|17499.8|17491.8|17492.3|17484.3|26
1699533300000|2023-11-09 12:35:00|17499.8|17491.8|17496.3|17488.3|17502.3|17494.3|17495.8|17487.8|22
1699533600000|2023-11-09 12:40:00|17496.8|17488.8|17493.8|17485.8|17496.8|17488.8|17491.3|17483.3|59
1699533900000|2023-11-09 12:45:00|17494.3|17486.3|17495.3|17487.3|17495.3|17487.3|17492.3|17484.3|157
1699534200000|2023-11-09 12:50:00|17494.8|17486.8|17502.8|17494.8|17504.8|17496.8|17494.8|17486.8|64
1699534500000|2023-11-09 12:55:00|17502.3|17494.3|17503.8|17495.8|17505.8|17497.8|17501.3|17493.3|50
1699534800000|2023-11-09 13:00:00|17504.3|17496.3|17506.3|17498.3|17507.3|17499.3|17502.8|17494.8|167
1699535100000|2023-11-09 13:05:00|17505.8|17497.8|17506.3|17498.3|17508.3|17500.3|17503.3|17495.3|35
1699535400000|2023-11-09 13:10:00|17506.8|17498.8|17500.3|17492.3|17507.8|17499.8|17497.3|17489.3|60
1699535700000|2023-11-09 13:15:00|17500.8|17492.8|17505.3|17497.3|17507.3|17499.3|17493.3|17485.3|121
1699536000000|2023-11-09 13:20:00|17504.8|17496.8|17508.8|17500.8|17511.3|17503.3|17501.3|17493.3|70
1699536300000|2023-11-09 13:25:00|17508.3|17500.3|17507.8|17499.8|17511.8|17503.8|17505.3|17497.3|53
1699536600000|2023-11-09 13:30:00|17508.3|17500.3|17497.3|17489.3|17509.3|17501.3|17495.8|17487.8|84
1699536900000|2023-11-09 13:35:00|17496.8|17488.8|17513.3|17505.3|17514.8|17506.8|17495.8|17487.8|100
1699537200000|2023-11-09 13:40:00|17513.8|17505.8|17512.8|17504.8|17516.3|17508.3|17508.3|17500.3|75
1699537500000|2023-11-09 13:45:00|17513.8|17505.8|17522.3|17514.3|17523.8|17515.8|17513.8|17505.8|130
1699537800000|2023-11-09 13:50:00|17522.8|17514.8|17517.8|17509.8|17522.8|17514.8|17509.3|17501.3|96
1699538100000|2023-11-09 13:55:00|17517.3|17509.3|17512.3|17504.3|17520.8|17512.8|17510.8|17502.8|79
1699538400000|2023-11-09 14:00:00|17512.8|17504.8|17510.3|17502.3|17518.3|17510.3|17506.3|17498.3|134
1699538700000|2023-11-09 14:05:00|17510.8|17502.8|17504.8|17496.8|17510.8|17502.8|17503.8|17495.8|50
1699539000000|2023-11-09 14:10:00|17506.8|17498.8|17519.3|17511.3|17521.3|17513.3|17504.3|17496.3|51
1699539300000|2023-11-09 14:15:00|17519.8|17511.8|17523.8|17515.8|17530.3|17522.3|17517.8|17509.8|73
1699539600000|2023-11-09 14:20:00|17523.3|17515.3|17523.8|17515.8|17527.3|17519.3|17520.3|17512.3|56
1699539900000|2023-11-09 14:25:00|17522.3|17514.3|17517.3|17509.3|17525.8|17517.8|17514.3|17506.3|57
1699540200000|2023-11-09 14:30:00|17517.8|17509.8|17485.8|17477.8|17520.8|17512.8|17472.3|17464.3|823
1699540500000|2023-11-09 14:35:00|17485.3|17477.3|17515.3|17507.3|17518.8|17510.8|17479.3|17471.3|639
1699540800000|2023-11-09 14:40:00|17512.3|17504.3|17557.3|17549.3|17561.8|17553.8|17505.3|17497.3|649
1699541100000|2023-11-09 14:45:00|17556.3|17548.3|17538.8|17530.8|17556.3|17548.3|17525.8|17517.8|371
1699541400000|2023-11-09 14:50:00|17539.3|17531.3|17563.3|17555.3|17580.8|17572.8|17528.3|17520.3|556
1699541700000|2023-11-09 14:55:00|17563.8|17555.8|17581.3|17573.3|17589.8|17581.8|17558.8|17550.8|356
1699542000000|2023-11-09 15:00:00|17581.8|17573.8|17558.8|17550.8|17586.3|17578.3|17551.8|17543.8|321
1699542300000|2023-11-09 15:05:00|17559.3|17551.3|17551.8|17543.8|17565.3|17557.3|17541.8|17533.8|278
1699542600000|2023-11-09 15:10:00|17552.3|17544.3|17556.3|17548.3|17556.8|17548.8|17540.8|17532.8|161
1699542900000|2023-11-09 15:15:00|17556.8|17548.8|17543.3|17535.3|17567.3|17559.3|17541.8|17533.8|212
1699543200000|2023-11-09 15:20:00|17542.8|17534.8|17541.8|17533.8|17546.3|17538.3|17535.3|17527.3|149
1699543500000|2023-11-09 15:25:00|17541.3|17533.3|17538.8|17530.8|17543.3|17535.3|17532.3|17524.3|107
1699543800000|2023-11-09 15:30:00|17539.3|17531.3|17527.3|17519.3|17539.3|17531.3|17520.8|17512.8|124
1699544100000|2023-11-09 15:35:00|17526.8|17518.8|17531.3|17523.3|17538.3|17530.3|17521.3|17513.3|117
1699544400000|2023-11-09 15:40:00|17530.8|17522.8|17527.3|17519.3|17531.3|17523.3|17513.3|17505.3|168
1699544700000|2023-11-09 15:45:00|17527.8|17519.8|17516.8|17508.8|17531.8|17523.8|17513.8|17505.8|100
1699545000000|2023-11-09 15:50:00|17517.3|17509.3|17527.3|17519.3|17532.8|17524.8|17517.3|17509.3|97
1699545300000|2023-11-09 15:55:00|17527.8|17519.8|17532.3|17524.3|17535.8|17527.8|17523.3|17515.3|87
1699545600000|2023-11-09 16:00:00|17531.3|17523.3|17528.8|17520.8|17534.3|17526.3|17522.8|17514.8|104
1699545900000|2023-11-09 16:05:00|17528.3|17520.3|17535.8|17527.8|17545.8|17537.8|17523.3|17515.3|284
1699546200000|2023-11-09 16:10:00|17536.3|17528.3|17543.3|17535.3|17544.3|17536.3|17536.3|17528.3|72
1699546500000|2023-11-09 16:15:00|17543.8|17535.8|17543.8|17535.8|17548.3|17540.3|17539.8|17531.8|72
1699546800000|2023-11-09 16:20:00|17544.3|17536.3|17533.8|17525.8|17547.8|17539.8|17530.8|17522.8|101
1699547100000|2023-11-09 16:25:00|17533.3|17525.3|17528.8|17520.8|17534.8|17526.8|17524.3|17516.3|117
1699547400000|2023-11-09 16:30:00|17529.3|17521.3|17530.3|17522.3|17530.8|17522.8|17517.8|17509.8|97
1699547700000|2023-11-09 16:35:00|17530.8|17522.8|17538.8|17530.8|17540.8|17532.8|17523.3|17515.3|105
1699548000000|2023-11-09 16:40:00|17538.3|17530.3|17536.3|17528.3|17538.3|17530.3|17532.3|17524.3|41
1699548300000|2023-11-09 16:45:00|17536.8|17528.8|17531.3|17523.3|17542.8|17534.8|17529.3|17521.3|75
1699548600000|2023-11-09 16:50:00|17530.8|17522.8|17527.3|17519.3|17537.8|17529.8|17525.8|17517.8|41
1699548900000|2023-11-09 16:55:00|17526.8|17518.8|17515.3|17507.3|17527.3|17519.3|17512.8|17504.8|59
1699549200000|2023-11-09 17:00:00|17513.3|17505.3|17506.8|17498.8|17513.3|17505.3|17501.3|17493.3|92
1699549500000|2023-11-09 17:05:00|17507.3|17499.3|17508.3|17500.3|17515.3|17507.3|17503.3|17495.3|50
1699549800000|2023-11-09 17:10:00|17507.8|17499.8|17496.3|17488.3|17511.3|17503.3|17493.8|17485.8|83
1699550100000|2023-11-09 17:15:00|17495.8|17487.8|17493.3|17485.3|17497.8|17489.8|17486.3|17478.3|69
1699550400000|2023-11-09 17:20:00|17492.8|17484.8|17495.3|17487.3|17499.8|17491.8|17490.3|17482.3|56
1699550700000|2023-11-09 17:25:00|17494.8|17486.8|17485.8|17477.8|17497.8|17489.8|17484.8|17476.8|29
1699551000000|2023-11-09 17:30:00|17486.3|17478.3|17475.3|17467.3|17494.3|17486.3|17472.8|17464.8|134
1699551300000|2023-11-09 17:35:00|17474.8|17466.8|17471.8|17463.8|17483.3|17475.3|17471.8|17463.8|48
1699551600000|2023-11-09 17:40:00|17472.3|17464.3|17478.8|17470.8|17481.3|17473.3|17471.3|17463.3|25
1699551900000|2023-11-09 17:45:00|17478.3|17470.3|17489.3|17481.3|17490.3|17482.3|17478.3|17470.3|50
1699552200000|2023-11-09 17:50:00|17488.8|17480.8|17492.3|17484.3|17500.3|17492.3|17486.3|17478.3|48
1699552500000|2023-11-09 17:55:00|17491.8|17483.8|17492.8|17484.8|17496.8|17488.8|17488.8|17480.8|55
1699552800000|2023-11-09 18:00:00|17492.3|17484.3|17428.3|17420.3|17496.3|17488.3|17411.3|17403.3|650
1699553100000|2023-11-09 18:05:00|17427.8|17419.8|17413.3|17405.3|17435.8|17427.8|17395.8|17387.8|292
1699553400000|2023-11-09 18:10:00|17412.8|17404.8|17452.3|17444.3|17453.3|17445.3|17410.3|17402.3|137
1699553700000|2023-11-09 18:15:00|17452.8|17444.8|17434.8|17426.8|17452.8|17444.8|17431.8|17423.8|87
1699554000000|2023-11-09 18:20:00|17434.3|17426.3|17453.8|17445.8|17457.3|17449.3|17428.8|17420.8|95
1699554300000|2023-11-09 18:25:00|17453.3|17445.3|17449.8|17441.8|17457.3|17449.3|17444.8|17436.8|60
1699554600000|2023-11-09 18:30:00|17449.3|17441.3|17441.8|17433.8|17449.8|17441.8|17433.3|17425.3|41
1699554900000|2023-11-09 18:35:00|17442.3|17434.3|17428.3|17420.3|17445.3|17437.3|17427.8|17419.8|43
1699555200000|2023-11-09 18:40:00|17428.8|17420.8|17410.8|17402.8|17430.3|17422.3|17408.8|17400.8|145
1699555500000|2023-11-09 18:45:00|17411.3|17403.3|17413.3|17405.3|17418.8|17410.8|17405.8|17397.8|104
1699555800000|2023-11-09 18:50:00|17414.3|17406.3|17409.8|17401.8|17421.8|17413.8|17409.3|17401.3|66
1699556100000|2023-11-09 18:55:00|17410.3|17402.3|17419.6|17389.6|17419.8|17411.8|17405.8|17389.6|86
1699556400000|2023-11-09 19:00:00|17419.2|17389.2|17377.6|17347.6|17419.2|17389.2|17370.5|17340.5|0
1699556700000|2023-11-09 19:05:00|17377.4|17347.4|17398.8|17368.8|17399.3|17369.3|17344.4|17314.4|0
1699557000000|2023-11-09 19:10:00|17398.6|17368.6|17376.6|17346.6|17398.6|17368.6|17376.4|17346.4|0
1699557300000|2023-11-09 19:15:00|17376.8|17346.8|17364.1|17334.1|17376.8|17346.8|17363.6|17333.6|0
1699557600000|2023-11-09 19:20:00|17364.2|17334.2|17416.8|17386.8|17417.3|17387.3|17364.2|17334.2|0
1699557900000|2023-11-09 19:25:00|17416.6|17386.6|17452|17422|17462.1|17432.1|17414|17384|0
1699558200000|2023-11-09 19:30:00|17451.4|17421.4|17445.5|17415.5|17452.5|17422.5|17442.6|17412.6|0
1699558500000|2023-11-09 19:35:00|17445.4|17415.4|17431.4|17401.4|17445.5|17415.5|17426.3|17396.3|0
1699558800000|2023-11-09 19:40:00|17431.6|17401.6|17415.8|17385.8|17431.6|17401.6|17415.2|17385.2|0
1699559100000|2023-11-09 19:45:00|17416.1|17386.1|17428.6|17398.6|17429.1|17399.1|17413.3|17383.3|0
1699559400000|2023-11-09 19:50:00|17428.3|17398.3|17417.8|17387.8|17428.4|17398.4|17417.4|17387.4|0
1699559700000|2023-11-09 19:55:00|17417.9|17387.9|17425.6|17395.6|17428.2|17398.2|17416.8|17386.8|0
1699560000000|2023-11-09 20:00:00|17425.4|17395.4|17433.5|17403.5|17433.6|17403.6|17419|17389|0
1699560300000|2023-11-09 20:05:00|17433.3|17403.3|17441.7|17411.7|17443.2|17413.2|17429.8|17399.8|0
1699560600000|2023-11-09 20:10:00|17441.9|17411.9|17440.4|17410.4|17447.3|17417.3|17440.3|17410.3|0
1699560900000|2023-11-09 20:15:00|17440.3|17410.3|17432.5|17402.5|17440.6|17410.6|17431.1|17401.1|0
1699561200000|2023-11-09 20:20:00|17432.6|17402.6|17433.3|17403.3|17435.4|17405.4|17425|17395|0
1699561500000|2023-11-09 20:25:00|17433.5|17403.5|17425.2|17395.2|17433.5|17403.5|17424.9|17394.9|0
1699561800000|2023-11-09 20:30:00|17425.3|17395.3|17416.3|17386.3|17427|17397|17415.8|17385.8|0
1699562100000|2023-11-09 20:35:00|17416|17386|17408.7|17378.7|17416.3|17386.3|17405|17375|0
1699562400000|2023-11-09 20:40:00|17408.9|17378.9|17411.2|17381.2|17415.1|17385.1|17406.2|17376.2|0
1699562700000|2023-11-09 20:45:00|17411.3|17381.3|17416.3|17386.3|17416.4|17386.4|17408.3|17378.3|0
1699563000000|2023-11-09 20:50:00|17416.9|17386.9|17423.5|17393.5|17425|17395|17415|17385|0
1699563300000|2023-11-09 20:55:00|17423.2|17393.2|17435.1|17405.1|17450.4|17420.4|17423.2|17393.2|0
1699563600000|2023-11-09 21:00:00|17434.5|17404.5|17439.7|17409.7|17439.7|17409.7|17433.2|17403.2|0
1699563900000|2023-11-09 21:05:00|17439.2|17409.2|17438.4|17408.4|17439.2|17409.2|17435.8|17405.8|0
1699564200000|2023-11-09 21:10:00|17439.6|17409.6|17440.4|17410.4|17441.1|17411.1|17439.1|17409.1|0
1699564500000|2023-11-09 21:15:00|17439.8|17409.8|17441.7|17411.7|17443|17413|17439.1|17409.1|0
1699564800000|2023-11-09 21:20:00|17441.4|17411.4|17442.4|17412.4|17442.4|17412.4|17441.1|17411.1|0
1699565100000|2023-11-09 21:25:00|17442.7|17412.7|17443.7|17413.7|17443.7|17413.7|17442.4|17412.4|0
1699565400000|2023-11-09 21:30:00|17444|17414|17441.7|17411.7|17444.3|17414.3|17441.1|17411.1|0
1699565700000|2023-11-09 21:35:00|17442|17412|17442.4|17412.4|17443|17413|17441.7|17411.7|0
1699566000000|2023-11-09 21:40:00|17442.7|17412.7|17442.4|17412.4|17443.7|17413.7|17441.7|17411.7|0
1699566300000|2023-11-09 21:45:00|17443|17413|17441.1|17411.1|17443|17413|17441.1|17411.1|0
1699566600000|2023-11-09 21:50:00|17440.8|17410.8|17439.7|17409.7|17441.1|17411.1|17439.1|17409.1|0
1699566900000|2023-11-09 21:55:00|17440|17410|17439.5|17409.5|17441.1|17411.1|17439.1|17409.1|0
1699567200000|2023-11-09 22:00:00|17439.6|17409.6|17439.8|17409.8|17440.5|17410.5|17439|17409|0
1699567500000|2023-11-09 22:05:00|17439.9|17409.9|17438.4|17408.4|17440.5|17410.5|17438.4|17408.4|0
1699567800000|2023-11-09 22:10:00|17438.9|17408.9|17437.9|17407.9|17439|17409|17436.6|17406.6|0
1699568100000|2023-11-09 22:15:00|17437.8|17407.8|17437.6|17407.6|17437.8|17407.8|17437.2|17407.2|0
1699568400000|2023-11-09 22:20:00|17436.9|17406.9|17439.6|17409.6|17439.9|17409.9|17436.8|17406.8|0
1699568700000|2023-11-09 22:25:00|17439.5|17409.5|17439.3|17409.3|17440.8|17410.8|17438.4|17408.4|0
1699569000000|2023-11-09 22:30:00|17439.1|17409.1|17436.9|17406.9|17439.1|17409.1|17435.6|17405.6|0
1699569300000|2023-11-09 22:35:00|17435.7|17405.7|17435.1|17405.1|17436.5|17406.5|17435.1|17405.1|0
1699569600000|2023-11-09 22:40:00|17435|17405|17434.7|17404.7|17435.7|17405.7|17434.7|17404.7|0
1699569900000|2023-11-09 22:45:00|17434.3|17404.3|17434.4|17404.4|17434.5|17404.5|17434.3|17404.3|0
1699570200000|2023-11-09 22:50:00|17434.5|17404.5|17434.7|17404.7|17434.7|17404.7|17434.3|17404.3|0
1699570500000|2023-11-09 22:55:00|17434.3|17404.3|17435|17405|17435.1|17405.1|17434|17404|0
1699570800000|2023-11-09 23:00:00|17434.5|17404.5|17424.6|17394.6|17435.2|17405.2|17423.9|17393.9|0
1699571100000|2023-11-09 23:05:00|17424.3|17394.3|17423.8|17393.8|17425.8|17395.8|17423.1|17393.1|0
1699571400000|2023-11-09 23:10:00|17424.4|17394.4|17420|17390|17425.2|17395.2|17419.6|17389.6|0
1699571700000|2023-11-09 23:15:00|17419.4|17389.4|17414.7|17384.7|17420|17390|17414.1|17384.1|0
1699572000000|2023-11-09 23:20:00|17415.3|17385.3|17402|17372|17416.7|17386.7|17401.6|17371.6|0
1699572300000|2023-11-09 23:25:00|17402.3|17372.3|17406.1|17376.1|17406.8|17376.8|17402.3|17372.3|0
1699572600000|2023-11-09 23:30:00|17406.7|17376.7|17408.1|17378.1|17408.7|17378.7|17406.1|17376.1|0
1699572900000|2023-11-09 23:35:00|17408.7|17378.7|17404.5|17374.5|17408.7|17378.7|17403.2|17373.2|0
1699573200000|2023-11-09 23:40:00|17404.2|17374.2|17405.2|17375.2|17405.2|17375.2|17403.9|17373.9|0
1699573500000|2023-11-09 23:45:00|17404.6|17374.6|17407|17377|17407|17377|17403.9|17373.9|0
1699573800000|2023-11-09 23:50:00|17407.6|17377.6|17407|17377|17407.7|17377.7|17405.7|17375.7|0
1699574100000|2023-11-09 23:55:00|17407.3|17377.3|17406.8|17376.8|17408.1|17378.1|17406.2|17376.2|0
1699574400000|2023-11-10 00:00:00|17406.2|17376.2|17402.7|17372.7|17407.5|17377.5|17402|17372|0
1699574700000|2023-11-10 00:05:00|17402.1|17372.1|17395.2|17365.2|17404.6|17374.6|17393.1|17363.1|0
1699575000000|2023-11-10 00:10:00|17394.6|17364.6|17392.4|17362.4|17397.7|17367.7|17392.4|17362.4|0
1699575300000|2023-11-10 00:15:00|17392.7|17362.7|17350.1|17320.1|17393.1|17363.1|17345.9|17315.9|0
1699575600000|2023-11-10 00:20:00|17350.7|17320.7|17344.6|17314.6|17350.9|17320.9|17342.2|17312.2|0
1699575900000|2023-11-10 00:25:00|17345.4|17315.4|17369.1|17339.1|17370.6|17340.6|17344.8|17314.8|0
1699576200000|2023-11-10 00:30:00|17368.8|17338.8|17373.9|17343.9|17384.9|17354.9|17367.3|17337.3|0
1699576500000|2023-11-10 00:35:00|17374.2|17344.2|17375.5|17345.5|17375.5|17345.5|17370.4|17340.4|0
1699576800000|2023-11-10 00:40:00|17374.9|17344.9|17382.5|17352.5|17382.5|17352.5|17374.9|17344.9|0
1699577100000|2023-11-10 00:45:00|17382.2|17352.2|17412.8|17382.8|17412.8|17382.8|17381.9|17351.9|0
1699577400000|2023-11-10 00:50:00|17412.5|17382.5|17417.2|17387.2|17417.8|17387.8|17412.2|17382.2|0
1699577700000|2023-11-10 00:55:00|17417.5|17387.5|17420.1|17390.1|17420.1|17390.1|17417.2|17387.2|0
1699578000000|2023-11-10 01:00:00|17419.8|17389.8|17420.4|17390.4|17420.4|17390.4|17418.9|17388.9|0
1699578300000|2023-11-10 01:05:00|17419.8|17389.8|17411.3|17381.3|17421.9|17391.9|17410.7|17380.7|0
1699578600000|2023-11-10 01:10:00|17411.6|17381.6|17404.8|17374.8|17412.1|17382.1|17401.6|17371.6|0
1699578900000|2023-11-10 01:15:00|17403.3|17373.3|17295.8|17290.8|17403.6|17373.6|17273.8|17268.8|3459
1699579200000|2023-11-10 01:20:00|17297.8|17292.8|17279.8|17274.8|17307.8|17302.8|17259.8|17254.8|2340
1699579500000|2023-11-10 01:25:00|17276.8|17271.8|17285.8|17280.8|17297.3|17292.3|17275.8|17270.8|891
1699579800000|2023-11-10 01:30:00|17283.8|17278.8|17236.3|17231.3|17316.8|17311.8|17229.8|17224.8|7508
1699580100000|2023-11-10 01:35:00|17235.8|17230.8|17231.8|17226.8|17262.8|17257.8|17219.8|17214.8|3485
1699580400000|2023-11-10 01:40:00|17231.3|17226.3|17213.3|17208.3|17237.3|17232.3|17201.8|17196.8|3591
1699580700000|2023-11-10 01:45:00|17215.3|17210.3|17203.8|17198.8|17222.3|17217.3|17184.3|17179.3|3236
1699581000000|2023-11-10 01:50:00|17204.3|17199.3|17217.3|17212.3|17228.8|17223.8|17193.3|17188.3|2194
1699581300000|2023-11-10 01:55:00|17217.8|17212.8|17217.3|17212.3|17237.8|17232.8|17202.8|17197.8|1866
1699581600000|2023-11-10 02:00:00|17216.8|17211.8|17216.6|17211.6|17216.8|17211.8|17195.3|17190.3|1525
1699581900000|2023-11-10 02:05:00|17216.1|17211.1|17190.3|17185.3|17222.8|17217.8|17189.8|17184.8|1287
1699582200000|2023-11-10 02:10:00|17189.3|17184.3|17220.8|17215.8|17221.8|17216.8|17183.8|17178.8|1862
1699582500000|2023-11-10 02:15:00|17221.3|17216.3|17227.8|17222.8|17238.3|17233.3|17214.8|17209.8|1557
1699582800000|2023-11-10 02:20:00|17226.8|17221.8|17203.8|17198.8|17226.8|17221.8|17193.8|17188.8|1285
1699583100000|2023-11-10 02:25:00|17203.3|17198.3|17219.3|17214.3|17221.3|17216.3|17200.8|17195.8|1008
1699583400000|2023-11-10 02:30:00|17218.8|17213.8|17208.3|17203.3|17231.3|17226.3|17198.8|17193.8|1204
1699583700000|2023-11-10 02:35:00|17207.8|17202.8|17189.3|17184.3|17207.8|17202.8|17184.3|17179.3|1357
1699584000000|2023-11-10 02:40:00|17188.8|17183.8|17192.3|17187.3|17199.8|17194.8|17185.8|17180.8|935
1699584300000|2023-11-10 02:45:00|17190.8|17185.8|17211.8|17206.8|17214.8|17209.8|17189.3|17184.3|899
1699584600000|2023-11-10 02:50:00|17211.3|17206.3|17212.3|17207.3|17213.3|17208.3|17198.8|17193.8|609
1699584900000|2023-11-10 02:55:00|17212.8|17207.8|17227.3|17222.3|17231.3|17226.3|17211.8|17206.8|1141
1699585200000|2023-11-10 03:00:00|17226.3|17221.3|17244.8|17239.8|17246.3|17241.3|17224.8|17219.8|1336
1699585500000|2023-11-10 03:05:00|17245.3|17240.3|17276.3|17271.3|17288.8|17283.8|17245.3|17240.3|2667
1699585800000|2023-11-10 03:10:00|17275.3|17270.3|17243.8|17238.8|17286.3|17281.3|17242.8|17237.8|1285
1699586100000|2023-11-10 03:15:00|17243.3|17238.3|17226.8|17221.8|17244.8|17239.8|17224.8|17219.8|933
1699586400000|2023-11-10 03:20:00|17226.3|17221.3|17236.3|17231.3|17253.3|17248.3|17225.8|17220.8|731
1699586700000|2023-11-10 03:25:00|17235.8|17230.8|17238.3|17233.3|17238.8|17233.8|17229.3|17224.3|486
1699587000000|2023-11-10 03:30:00|17237.8|17232.8|17231.3|17226.3|17237.8|17232.8|17220.8|17215.8|641
1699587300000|2023-11-10 03:35:00|17230.8|17225.8|17239.3|17234.3|17243.8|17238.8|17229.3|17224.3|361
1699587600000|2023-11-10 03:40:00|17238.8|17233.8|17234.3|17229.3|17241.8|17236.8|17232.3|17227.3|354
1699587900000|2023-11-10 03:45:00|17233.8|17228.8|17226.8|17221.8|17239.3|17234.3|17224.8|17219.8|331
1699588200000|2023-11-10 03:50:00|17226.3|17221.3|17222.3|17217.3|17228.8|17223.8|17218.3|17213.3|561
1699588500000|2023-11-10 03:55:00|17221.3|17216.3|17223.3|17218.3|17225.8|17220.8|17218.8|17213.8|419
1699588800000|2023-11-10 04:00:00|17236|17206|17237.7|17207.7|17240.6|17210.6|17235|17205|2
1699589100000|2023-11-10 04:05:00|17237.4|17207.4|17240.3|17210.3|17240.3|17210.3|17236.3|17206.3|0
1699589400000|2023-11-10 04:10:00|17240.5|17210.5|17240.7|17210.7|17240.8|17210.8|17240.2|17210.2|0
1699589700000|2023-11-10 04:15:00|17240.4|17210.4|17240.8|17210.8|17240.8|17210.8|17239.9|17209.9|0
1699590000000|2023-11-10 04:20:00|17241.1|17211.1|17245.3|17215.3|17245.3|17215.3|17241.1|17211.1|0
1699590300000|2023-11-10 04:25:00|17245.6|17215.6|17268.3|17238.3|17268.5|17238.5|17245|17215|0
1699590600000|2023-11-10 04:30:00|17268.5|17238.5|17262.2|17232.2|17270|17240|17262.2|17232.2|0
1699590900000|2023-11-10 04:35:00|17262.5|17232.5|17260.2|17230.2|17263.1|17233.1|17259.6|17229.6|0
1699591200000|2023-11-10 04:40:00|17259.6|17229.6|17260.2|17230.2|17260.8|17230.8|17259.6|17229.6|0
1699591500000|2023-11-10 04:45:00|17262|17232|17262.8|17232.8|17262.8|17232.8|17262|17232|0
1699591800000|2023-11-10 04:50:00|17262.3|17232.3|17262|17232|17262.8|17232.8|17261.4|17231.4|0
1699592100000|2023-11-10 04:55:00|17262.3|17232.3|17242|17212|17262.6|17232.6|17242|17212|0
1699592400000|2023-11-10 05:00:00|17242.8|17212.8|17244.3|17239.3|17249.3|17244.3|17225.8|17212.8|1043
1699592700000|2023-11-10 05:05:00|17243.8|17238.8|17238.8|17233.8|17251.8|17246.8|17232.3|17227.3|725
1699593000000|2023-11-10 05:10:00|17237.8|17232.8|17230.8|17225.8|17252.3|17247.3|17229.3|17224.3|552
1699593300000|2023-11-10 05:15:00|17230.3|17225.3|17209.8|17204.8|17230.3|17225.3|17206.3|17201.3|1163
1699593600000|2023-11-10 05:20:00|17207.8|17202.8|17211.8|17206.8|17220.8|17215.8|17202.3|17197.3|819
1699593900000|2023-11-10 05:25:00|17211.3|17206.3|17215.3|17210.3|17221.3|17216.3|17205.8|17200.8|452
1699594200000|2023-11-10 05:30:00|17214.8|17209.8|17201.3|17196.3|17222.3|17217.3|17198.8|17193.8|515
1699594500000|2023-11-10 05:35:00|17200.3|17195.3|17195.8|17190.8|17209.3|17204.3|17191.8|17186.8|919
1699594800000|2023-11-10 05:40:00|17195.3|17190.3|17209.8|17204.8|17212.3|17207.3|17194.3|17189.3|411
1699595100000|2023-11-10 05:45:00|17208.8|17203.8|17228.3|17223.3|17229.3|17224.3|17208.3|17203.3|806
1699595400000|2023-11-10 05:50:00|17227.8|17222.8|17228.8|17223.8|17242.3|17237.3|17225.3|17220.3|978
1699595700000|2023-11-10 05:55:00|17227.3|17222.3|17230.8|17225.8|17232.8|17227.8|17222.8|17217.8|506
1699596000000|2023-11-10 06:00:00|17229.8|17224.8|17222.3|17217.3|17231.3|17226.3|17213.8|17208.8|546
1699596300000|2023-11-10 06:05:00|17221.8|17216.8|17215.3|17210.3|17227.3|17222.3|17209.8|17204.8|580
1699596600000|2023-11-10 06:10:00|17216.3|17211.3|17225.8|17220.8|17244.8|17239.8|17215.3|17210.3|757
1699596900000|2023-11-10 06:15:00|17225.3|17220.3|17232.8|17227.8|17233.8|17228.8|17212.8|17207.8|519
1699597200000|2023-11-10 06:20:00|17231.3|17226.3|17230.8|17225.8|17245.3|17240.3|17228.3|17223.3|508
1699597500000|2023-11-10 06:25:00|17230.3|17225.3|17254.8|17249.8|17256.8|17251.8|17227.3|17222.3|688
1699597800000|2023-11-10 06:30:00|17254.3|17249.3|17248.8|17243.8|17255.8|17250.8|17242.3|17237.3|580
1699598100000|2023-11-10 06:35:00|17247.8|17242.8|17259.8|17254.8|17264.3|17259.3|17247.3|17242.3|733
1699598400000|2023-11-10 06:40:00|17258.8|17253.8|17247.3|17242.3|17266.3|17261.3|17245.3|17240.3|846
1699598700000|2023-11-10 06:45:00|17246.8|17241.8|17238.3|17233.3|17249.8|17244.8|17235.3|17230.3|721
1699599000000|2023-11-10 06:50:00|17237.8|17232.8|17228.8|17223.8|17240.8|17235.8|17224.8|17219.8|620
1699599300000|2023-11-10 06:55:00|17227.3|17222.3|17225.3|17220.3|17229.3|17224.3|17219.3|17214.3|563
1699599600000|2023-11-10 07:00:00|17225.8|17220.8|17242.3|17237.3|17243.3|17238.3|17225.3|17220.3|809
1699599900000|2023-11-10 07:05:00|17241.8|17236.8|17240.8|17235.8|17243.8|17238.8|17238.8|17233.8|307
1699600200000|2023-11-10 07:10:00|17239.8|17234.8|17228.3|17223.3|17243.8|17238.8|17226.3|17221.3|358
1699600500000|2023-11-10 07:15:00|17227.8|17222.8|17219.8|17214.8|17228.8|17223.8|17218.3|17213.3|801
1699600800000|2023-11-10 07:20:00|17219.3|17214.3|17207.3|17202.3|17225.8|17220.8|17205.3|17200.3|1070
1699601100000|2023-11-10 07:25:00|17206.8|17201.8|17205.3|17200.3|17208.3|17203.3|17198.3|17193.3|999
1699601400000|2023-11-10 07:30:00|17204.8|17199.8|17208.8|17203.8|17218.8|17213.8|17199.8|17194.8|629
1699601700000|2023-11-10 07:35:00|17208.3|17203.3|17200.8|17195.8|17217.8|17212.8|17199.8|17194.8|776
1699602000000|2023-11-10 07:40:00|17199.8|17194.8|17189.8|17184.8|17202.3|17197.3|17184.8|17179.8|1258
1699602300000|2023-11-10 07:45:00|17188.8|17183.8|17204.8|17199.8|17206.8|17201.8|17188.3|17183.3|1249
1699602600000|2023-11-10 07:50:00|17203.8|17198.8|17180.3|17175.3|17203.8|17198.8|17175.8|17170.8|1558
1699602900000|2023-11-10 07:55:00|17179.8|17174.8|17171.3|17166.3|17181.3|17176.3|17165.8|17160.8|1710
1699603200000|2023-11-10 08:00:00|17169.8|17164.8|17179.3|17174.3|17181.8|17176.8|17168.3|17163.3|1154
1699603500000|2023-11-10 08:05:00|17178.8|17173.8|17187.8|17182.8|17190.8|17185.8|17172.8|17167.8|1435
1699603800000|2023-11-10 08:10:00|17186.3|17181.3|17192.3|17187.3|17199.8|17194.8|17186.3|17181.3|1343
1699604100000|2023-11-10 08:15:00|17192.8|17187.8|17212.3|17207.3|17212.3|17207.3|17190.3|17185.3|898
1699604400000|2023-11-10 08:20:00|17211.8|17206.8|17191.3|17186.3|17212.8|17207.8|17188.8|17183.8|833
1699604700000|2023-11-10 08:25:00|17191.8|17186.8|17192.3|17187.3|17208.8|17203.8|17185.8|17180.8|1308
1699605000000|2023-11-10 08:30:00|17206.9|17176.9|17220.6|17190.6|17221.9|17191.9|17202.6|17172.6|1
1699605300000|2023-11-10 08:35:00|17221.1|17191.1|17215.6|17185.6|17222|17192|17215.1|17185.1|0
1699605600000|2023-11-10 08:40:00|17216.2|17186.2|17215.3|17185.3|17216.5|17186.5|17213.7|17183.7|0
1699605900000|2023-11-10 08:45:00|17215.1|17185.1|17208.7|17178.7|17215.1|17185.1|17208.7|17178.7|0
1699606200000|2023-11-10 08:50:00|17208.1|17178.1|17205|17175|17210.8|17180.8|17203.5|17173.5|0
1699606500000|2023-11-10 08:55:00|17204.7|17174.7|17202|17172|17205.3|17175.3|17196.8|17166.8|0
1699606800000|2023-11-10 09:00:00|17201.7|17171.7|17194.5|17164.5|17202.3|17172.3|17193.6|17163.6|0
1699607100000|2023-11-10 09:05:00|17193.9|17163.9|17195.4|17165.4|17197.6|17167.6|17192.4|17162.4|0
1699607400000|2023-11-10 09:10:00|17195.1|17165.1|17182.3|17152.3|17195.4|17165.4|17171.9|17141.9|0
1699607700000|2023-11-10 09:15:00|17182.2|17152.2|17159.3|17151.3|17182.3|17158.8|17144.3|17136.3|716
1699608000000|2023-11-10 09:20:00|17159.8|17151.8|17149.8|17141.8|17164.3|17156.3|17149.8|17141.8|101
1699608300000|2023-11-10 09:25:00|17150.3|17142.3|17155.3|17147.3|17163.8|17155.8|17149.8|17141.8|78
1699608600000|2023-11-10 09:30:00|17154.8|17146.8|17160.3|17152.3|17163.8|17155.8|17147.3|17139.3|107
1699608900000|2023-11-10 09:35:00|17159.8|17151.8|17151.3|17143.3|17163.3|17155.3|17145.8|17137.8|88
1699609200000|2023-11-10 09:40:00|17151.8|17143.8|17163.3|17155.3|17164.8|17156.8|17151.3|17143.3|58
1699609500000|2023-11-10 09:45:00|17162.8|17154.8|17170.3|17162.3|17173.3|17165.3|17160.3|17152.3|71
1699609800000|2023-11-10 09:50:00|17170.8|17162.8|17179.8|17171.8|17184.3|17176.3|17169.8|17161.8|75
1699610100000|2023-11-10 09:55:00|17179.3|17171.3|17186.3|17178.3|17187.3|17179.3|17175.8|17167.8|58
1699610400000|2023-11-10 10:00:00|17185.8|17177.8|17182.3|17174.3|17188.3|17180.3|17181.8|17173.8|56
1699610700000|2023-11-10 10:05:00|17183.3|17175.3|17172.8|17164.8|17184.8|17176.8|17169.8|17161.8|61
1699611000000|2023-11-10 10:10:00|17172.3|17164.3|17179.8|17171.8|17181.8|17173.8|17169.8|17161.8|22
1699611300000|2023-11-10 10:15:00|17180.3|17172.3|17176.3|17168.3|17184.8|17176.8|17172.8|17164.8|20
1699611600000|2023-11-10 10:20:00|17175.8|17167.8|17173.3|17165.3|17176.8|17168.8|17170.8|17162.8|19
1699611900000|2023-11-10 10:25:00|17173.8|17165.8|17173.8|17165.8|17174.8|17166.8|17167.8|17159.8|30
1699612200000|2023-11-10 10:30:00|17173.3|17165.3|17163.8|17155.8|17174.3|17166.3|17159.3|17151.3|43
1699612500000|2023-11-10 10:35:00|17163.3|17155.3|17175.3|17167.3|17177.3|17169.3|17162.8|17154.8|63
1699612800000|2023-11-10 10:40:00|17173.3|17165.3|17176.8|17168.8|17179.8|17171.8|17170.8|17162.8|68
1699613100000|2023-11-10 10:45:00|17176.3|17168.3|17189.8|17181.8|17192.8|17184.8|17175.3|17167.3|244
1699613400000|2023-11-10 10:50:00|17190.3|17182.3|17187.8|17179.8|17192.3|17184.3|17184.8|17176.8|44
1699613700000|2023-11-10 10:55:00|17189.3|17181.3|17190.3|17182.3|17194.3|17186.3|17183.3|17175.3|55
1699614000000|2023-11-10 11:00:00|17189.8|17181.8|17187.3|17179.3|17194.3|17186.3|17177.8|17169.8|88
1699614300000|2023-11-10 11:05:00|17187.8|17179.8|17187.8|17179.8|17190.8|17182.8|17185.3|17177.3|16
1699614600000|2023-11-10 11:10:00|17188.3|17180.3|17177.3|17169.3|17188.8|17180.8|17176.8|17168.8|18
1699614900000|2023-11-10 11:15:00|17176.8|17168.8|17179.3|17171.3|17184.8|17176.8|17175.3|17167.3|60
1699615200000|2023-11-10 11:20:00|17178.8|17170.8|17177.8|17169.8|17182.3|17174.3|17175.3|17167.3|42
1699615500000|2023-11-10 11:25:00|17177.3|17169.3|17180.8|17172.8|17183.3|17175.3|17176.3|17168.3|30
1699615800000|2023-11-10 11:30:00|17180.3|17172.3|17165.8|17157.8|17180.3|17172.3|17164.8|17156.8|197
1699616100000|2023-11-10 11:35:00|17165.3|17157.3|17170.3|17162.3|17172.3|17164.3|17164.8|17156.8|67
1699616400000|2023-11-10 11:40:00|17169.8|17161.8|17168.3|17160.3|17178.3|17170.3|17166.3|17158.3|55
1699616700000|2023-11-10 11:45:00|17168.8|17160.8|17172.8|17164.8|17174.8|17166.8|17166.8|17158.8|28
1699617000000|2023-11-10 11:50:00|17173.3|17165.3|17170.8|17162.8|17174.3|17166.3|17169.8|17161.8|23
1699617300000|2023-11-10 11:55:00|17170.3|17162.3|17180.8|17172.8|17182.3|17174.3|17170.3|17162.3|41
1699617600000|2023-11-10 12:00:00|17181.3|17173.3|17175.8|17167.8|17181.8|17173.8|17174.8|17166.8|20
1699617900000|2023-11-10 12:05:00|17175.3|17167.3|17179.8|17171.8|17182.3|17174.3|17175.3|17167.3|29
1699618200000|2023-11-10 12:10:00|17179.3|17171.3|17191.3|17183.3|17191.3|17183.3|17177.8|17169.8|36
1699618500000|2023-11-10 12:15:00|17190.8|17182.8|17193.3|17185.3|17196.3|17188.3|17189.3|17181.3|51
1699618800000|2023-11-10 12:20:00|17191.8|17183.8|17189.3|17181.3|17192.3|17184.3|17186.8|17178.8|36
1699619100000|2023-11-10 12:25:00|17188.3|17180.3|17197.3|17189.3|17198.3|17190.3|17187.8|17179.8|43
1699619400000|2023-11-10 12:30:00|17197.8|17189.8|17200.8|17192.8|17203.3|17195.3|17195.3|17187.3|85
1699619700000|2023-11-10 12:35:00|17200.3|17192.3|17199.3|17191.3|17202.3|17194.3|17195.3|17187.3|30
1699620000000|2023-11-10 12:40:00|17200.3|17192.3|17199.8|17191.8|17202.3|17194.3|17195.8|17187.8|95
1699620300000|2023-11-10 12:45:00|17199.3|17191.3|17199.3|17191.3|17200.3|17192.3|17196.3|17188.3|57
1699620600000|2023-11-10 12:50:00|17200.3|17192.3|17197.3|17189.3|17204.3|17196.3|17196.8|17188.8|92
1699620900000|2023-11-10 12:55:00|17196.3|17188.3|17200.3|17192.3|17204.3|17196.3|17195.8|17187.8|71
1699621200000|2023-11-10 13:00:00|17199.8|17191.8|17196.3|17188.3|17204.8|17196.8|17187.8|17179.8|434
1699621500000|2023-11-10 13:05:00|17197.8|17189.8|17205.8|17197.8|17206.3|17198.3|17192.8|17184.8|61
1699621800000|2023-11-10 13:10:00|17205.3|17197.3|17209.8|17201.8|17212.3|17204.3|17203.8|17195.8|63
1699622100000|2023-11-10 13:15:00|17210.3|17202.3|17213.3|17205.3|17218.3|17210.3|17206.8|17198.8|119
1699622400000|2023-11-10 13:20:00|17212.8|17204.8|17213.8|17205.8|17216.8|17208.8|17207.8|17199.8|100
1699622700000|2023-11-10 13:25:00|17214.3|17206.3|17217.8|17209.8|17222.3|17214.3|17213.8|17205.8|128
1699623000000|2023-11-10 13:30:00|17220.8|17212.8|17218.3|17210.3|17222.8|17214.8|17213.8|17205.8|98
1699623300000|2023-11-10 13:35:00|17218.8|17210.8|17226.3|17218.3|17229.8|17221.8|17217.8|17209.8|122
1699623600000|2023-11-10 13:40:00|17225.8|17217.8|17222.3|17214.3|17226.8|17218.8|17212.8|17204.8|96
1699623900000|2023-11-10 13:45:00|17224.3|17216.3|17227.8|17219.8|17231.3|17223.3|17220.8|17212.8|100
1699624200000|2023-11-10 13:50:00|17228.3|17220.3|17228.8|17220.8|17231.3|17223.3|17224.8|17216.8|85
1699624500000|2023-11-10 13:55:00|17229.3|17221.3|17229.3|17221.3|17231.3|17223.3|17225.8|17217.8|95
1699624800000|2023-11-10 14:00:00|17229.8|17221.8|17228.8|17220.8|17231.8|17223.8|17223.8|17215.8|144
1699625100000|2023-11-10 14:05:00|17229.3|17221.3|17227.8|17219.8|17232.8|17224.8|17226.8|17218.8|96
1699625400000|2023-11-10 14:10:00|17226.8|17218.8|17232.8|17224.8|17232.8|17224.8|17223.8|17215.8|117
1699625700000|2023-11-10 14:15:00|17232.3|17224.3|17231.8|17223.8|17235.3|17227.3|17228.8|17220.8|116
1699626000000|2023-11-10 14:20:00|17232.3|17224.3|17223.3|17215.3|17232.3|17224.3|17221.3|17213.3|79
1699626300000|2023-11-10 14:25:00|17223.8|17215.8|17226.8|17218.8|17231.3|17223.3|17221.3|17213.3|69
1699626600000|2023-11-10 14:30:00|17227.3|17219.3|17203.8|17195.8|17231.8|17223.8|17198.3|17190.3|487
1699626900000|2023-11-10 14:35:00|17203.3|17195.3|17243.3|17235.3|17246.8|17238.8|17199.8|17191.8|456
1699627200000|2023-11-10 14:40:00|17243.8|17235.8|17234.3|17226.3|17247.8|17239.8|17204.8|17196.8|285
1699627500000|2023-11-10 14:45:00|17233.8|17225.8|17239.8|17231.8|17255.3|17247.3|17227.3|17219.3|462
1699627800000|2023-11-10 14:50:00|17240.3|17232.3|17234.3|17226.3|17244.3|17236.3|17222.8|17214.8|192
1699628100000|2023-11-10 14:55:00|17234.8|17226.8|17227.3|17219.3|17234.8|17226.8|17218.8|17210.8|160
1699628400000|2023-11-10 15:00:00|17226.8|17218.8|17195.3|17187.3|17226.8|17218.8|17185.3|17177.3|377
1699628700000|2023-11-10 15:05:00|17195.8|17187.8|17215.3|17207.3|17224.8|17216.8|17190.3|17182.3|222
1699629000000|2023-11-10 15:10:00|17214.8|17206.8|17219.3|17211.3|17231.3|17223.3|17207.3|17199.3|108
1699629300000|2023-11-10 15:15:00|17219.8|17211.8|17222.3|17214.3|17227.8|17219.8|17208.3|17200.3|121
1699629600000|2023-11-10 15:20:00|17221.8|17213.8|17200.8|17192.8|17223.3|17215.3|17200.8|17192.8|85
1699629900000|2023-11-10 15:25:00|17199.3|17191.3|17181.8|17173.8|17199.8|17191.8|17172.8|17164.8|275
1699630200000|2023-11-10 15:30:00|17180.8|17172.8|17183.3|17175.3|17194.8|17186.8|17175.3|17167.3|121
1699630500000|2023-11-10 15:35:00|17182.3|17174.3|17165.3|17157.3|17189.8|17181.8|17165.3|17157.3|300
1699630800000|2023-11-10 15:40:00|17164.8|17156.8|17165.8|17157.8|17172.3|17164.3|17159.8|17151.8|193
1699631100000|2023-11-10 15:45:00|17166.3|17158.3|17168.8|17160.8|17185.8|17177.8|17161.3|17153.3|191
1699631400000|2023-11-10 15:50:00|17169.3|17161.3|17178.3|17170.3|17183.8|17175.8|17166.3|17158.3|52
1699631700000|2023-11-10 15:55:00|17178.8|17170.8|17191.8|17183.8|17192.8|17184.8|17172.8|17164.8|99
1699632000000|2023-11-10 16:00:00|17192.3|17184.3|17193.3|17185.3|17195.3|17187.3|17181.3|17173.3|120
1699632300000|2023-11-10 16:05:00|17194.3|17186.3|17189.3|17181.3|17204.8|17196.8|17189.3|17181.3|192
1699632600000|2023-11-10 16:10:00|17189.8|17181.8|17200.3|17192.3|17202.8|17194.8|17187.8|17179.8|135
1699632900000|2023-11-10 16:15:00|17200.8|17192.8|17201.8|17193.8|17208.3|17200.3|17195.8|17187.8|144
1699633200000|2023-11-10 16:20:00|17202.3|17194.3|17203.3|17195.3|17206.3|17198.3|17194.3|17186.3|73
1699633500000|2023-11-10 16:25:00|17203.8|17195.8|17205.8|17197.8|17206.8|17198.8|17187.8|17179.8|112
1699633800000|2023-11-10 16:30:00|17205.3|17197.3|17199.3|17191.3|17205.3|17197.3|17194.3|17186.3|83
1699634100000|2023-11-10 16:35:00|17199.8|17191.8|17196.3|17188.3|17199.8|17191.8|17187.3|17179.3|74
1699634400000|2023-11-10 16:40:00|17195.8|17187.8|17207.8|17199.8|17207.8|17199.8|17194.8|17186.8|73
1699634700000|2023-11-10 16:45:00|17208.3|17200.3|17209.3|17201.3|17214.8|17206.8|17204.8|17196.8|90
1699635000000|2023-11-10 16:50:00|17209.8|17201.8|17218.8|17210.8|17220.8|17212.8|17206.8|17198.8|81
1699635300000|2023-11-10 16:55:00|17218.3|17210.3|17223.8|17215.8|17223.8|17215.8|17214.8|17206.8|74
1699635600000|2023-11-10 17:00:00|17223.3|17215.3|17224.3|17216.3|17235.3|17227.3|17221.8|17213.8|164
1699635900000|2023-11-10 17:05:00|17224.8|17216.8|17230.8|17222.8|17235.3|17227.3|17223.8|17215.8|57
1699636200000|2023-11-10 17:10:00|17230.3|17222.3|17220.8|17212.8|17235.8|17227.8|17219.3|17211.3|68
1699636500000|2023-11-10 17:15:00|17221.3|17213.3|17227.8|17219.8|17228.3|17220.3|17220.8|17212.8|67
1699636800000|2023-11-10 17:20:00|17227.3|17219.3|17228.3|17220.3|17229.8|17221.8|17225.8|17217.8|35
1699637100000|2023-11-10 17:25:00|17228.8|17220.8|17234.8|17226.8|17235.8|17227.8|17225.8|17217.8|76
1699637400000|2023-11-10 17:30:00|17235.3|17227.3|17247.8|17239.8|17247.8|17239.8|17234.8|17226.8|147
1699637700000|2023-11-10 17:35:00|17248.3|17240.3|17242.8|17234.8|17249.8|17241.8|17236.3|17228.3|372
1699638000000|2023-11-10 17:40:00|17242.3|17234.3|17249.8|17241.8|17252.3|17244.3|17239.8|17231.8|134
1699638300000|2023-11-10 17:45:00|17250.3|17242.3|17244.3|17236.3|17251.8|17243.8|17242.3|17234.3|64
1699638600000|2023-11-10 17:50:00|17244.8|17236.8|17256.3|17248.3|17260.3|17252.3|17244.3|17236.3|137
1699638900000|2023-11-10 17:55:00|17256.8|17248.8|17256.3|17248.3|17259.8|17251.8|17251.3|17243.3|103
1699639200000|2023-11-10 18:00:00|17256.8|17248.8|17259.8|17251.8|17260.3|17252.3|17253.3|17245.3|65
1699639500000|2023-11-10 18:05:00|17260.3|17252.3|17254.8|17246.8|17260.3|17252.3|17252.8|17244.8|109
1699639800000|2023-11-10 18:10:00|17255.3|17247.3|17254.8|17246.8|17260.3|17252.3|17249.3|17241.3|53
1699640100000|2023-11-10 18:15:00|17255.3|17247.3|17255.8|17247.8|17256.3|17248.3|17248.8|17240.8|41
1699640400000|2023-11-10 18:20:00|17256.3|17248.3|17259.8|17251.8|17266.3|17258.3|17255.8|17247.8|99
1699640700000|2023-11-10 18:25:00|17259.3|17251.3|17256.8|17248.8|17267.8|17259.8|17255.8|17247.8|76
1699641000000|2023-11-10 18:30:00|17257.3|17249.3|17259.8|17251.8|17264.3|17256.3|17256.3|17248.3|47
1699641300000|2023-11-10 18:35:00|17260.3|17252.3|17267.8|17259.8|17271.8|17263.8|17259.8|17251.8|77
1699641600000|2023-11-10 18:40:00|17268.3|17260.3|17277.8|17269.8|17277.8|17269.8|17268.3|17260.3|101
1699641900000|2023-11-10 18:45:00|17278.3|17270.3|17289.8|17281.8|17290.8|17282.8|17277.3|17269.3|172
1699642200000|2023-11-10 18:50:00|17289.3|17281.3|17290.8|17282.8|17295.3|17287.3|17289.3|17281.3|206
1699642500000|2023-11-10 18:55:00|17291.3|17283.3|17296.6|17266.6|17297.3|17289.3|17283.3|17266.6|124
1699642800000|2023-11-10 19:00:00|17296.8|17266.8|17294.9|17264.9|17299.6|17269.6|17294.5|17264.5|0
1699643100000|2023-11-10 19:05:00|17295|17265|17300.3|17270.3|17300.3|17270.3|17292.6|17262.6|0
1699643400000|2023-11-10 19:10:00|17300.5|17270.5|17296.5|17266.5|17303.7|17273.7|17296.5|17266.5|0
1699643700000|2023-11-10 19:15:00|17296.7|17266.7|17292.7|17262.7|17299.5|17269.5|17292.1|17262.1|0
1699644000000|2023-11-10 19:20:00|17292.6|17262.6|17290.1|17260.1|17294.3|17264.3|17289.6|17259.6|0
1699644300000|2023-11-10 19:25:00|17290|17260|17288.3|17258.3|17290.1|17260.1|17285.6|17255.6|0
1699644600000|2023-11-10 19:30:00|17288.4|17258.4|17277.3|17247.3|17288.7|17258.7|17276.8|17246.8|0
1699644900000|2023-11-10 19:35:00|17277.2|17247.2|17278.2|17248.2|17278.2|17248.2|17276.5|17246.5|0
1699645200000|2023-11-10 19:40:00|17278|17248|17280.3|17250.3|17281.1|17251.1|17277.8|17247.8|0
1699645500000|2023-11-10 19:45:00|17280.2|17250.2|17277.5|17247.5|17283.6|17253.6|17272.4|17242.4|0
1699645800000|2023-11-10 19:50:00|17277.6|17247.6|17279.3|17249.3|17279.6|17249.6|17277.6|17247.6|0
1699646100000|2023-11-10 19:55:00|17279.5|17249.5|17281.4|17251.4|17281.6|17251.6|17278.3|17248.3|0
1699646400000|2023-11-10 20:00:00|17281.3|17251.3|17281.5|17251.5|17282.2|17252.2|17280.7|17250.7|0
1699646700000|2023-11-10 20:05:00|17281.3|17251.3|17283.1|17253.1|17283.2|17253.2|17279.2|17249.2|0
1699647000000|2023-11-10 20:10:00|17282.9|17252.9|17279.3|17249.3|17283.2|17253.2|17278.7|17248.7|0
1699647300000|2023-11-10 20:15:00|17279.2|17249.2|17284.1|17254.1|17284.1|17254.1|17275.5|17245.5|0
1699647600000|2023-11-10 20:20:00|17284|17254|17303.4|17273.4|17303.4|17273.4|17280.1|17250.1|0
1699647900000|2023-11-10 20:25:00|17301|17271|17293.3|17263.3|17301.1|17271.1|17289.3|17259.3|0
1699648200000|2023-11-10 20:30:00|17293.1|17263.1|17298.2|17268.2|17298.2|17268.2|17292.5|17262.5|0
1699648500000|2023-11-10 20:35:00|17298.3|17268.3|17302.9|17272.9|17312.1|17282.1|17298|17268|0
1699648800000|2023-11-10 20:40:00|17302.8|17272.8|17305.8|17275.8|17306.2|17276.2|17302.4|17272.4|0
1699649100000|2023-11-10 20:45:00|17305.6|17275.6|17307.4|17277.4|17311.4|17281.4|17301.6|17271.6|0
1699649400000|2023-11-10 20:50:00|17307.8|17277.8|17297.4|17267.4|17310.3|17280.3|17297.4|17267.4|0
1699649700000|2023-11-10 20:55:00|17298|17268|17300|17270|17306|17276|17289|17259|0
1699650000000|2023-11-10 21:00:00|17300.1|17270.1|17306.5|17276.5|17314.1|17284.1|17298.6|17268.6|0
1699650300000|2023-11-10 21:05:00|17307.1|17277.1|17306.4|17276.4|17309.1|17279.1|17305.7|17275.7|0
1699650600000|2023-11-10 21:10:00|17305.8|17275.8|17307.4|17277.4|17309.3|17279.3|17304.8|17274.8|0
1699650900000|2023-11-10 21:15:00|17307.9|17277.9|17302.8|17272.8|17309.8|17279.8|17301.8|17271.8|0
1699651200000|2023-11-10 21:20:00|17302.2|17272.2|17301.8|17271.8|17302.8|17272.8|17300.9|17270.9|0
1699651500000|2023-11-10 21:25:00|17305.4|17275.4|17305.2|17275.2|17306.2|17276.2|17304.3|17274.3|0
1699651800000|2023-11-10 21:30:00|17305.5|17275.5|17312.4|17282.4|17312.4|17282.4|17305.5|17275.5|0
1699652100000|2023-11-10 21:35:00|17312.2|17282.2|17299.1|17269.1|17313.6|17283.6|17295.5|17265.5|0
1699652400000|2023-11-10 21:40:00|17298.8|17268.8|17295.6|17265.6|17299.1|17269.1|17293.7|17263.7|0
1699652700000|2023-11-10 21:45:00|17295|17265|17292|17262|17297.5|17267.5|17292|17262|0
1699653000000|2023-11-10 21:50:00|17291.7|17261.7|17287.5|17257.5|17294.5|17264.5|17286.2|17256.2|0
1699653300000|2023-11-10 21:55:00|17288|17258|17284.6|17254.6|17288.8|17258.8|17283.2|17253.2|0
1699830000000|2023-11-12 23:00:00|17305|17275|17307.7|17277.7|17307.7|17277.7|17294.9|17264.9|0
1699830300000|2023-11-12 23:05:00|17308|17278|17311.3|17281.3|17313.5|17283.5|17307|17277|0
1699830600000|2023-11-12 23:10:00|17311.4|17281.4|17315.1|17285.1|17315.8|17285.8|17310|17280|0
1699830900000|2023-11-12 23:15:00|17315.7|17285.7|17317.3|17287.3|17322.2|17292.2|17313.2|17283.2|0
1699831200000|2023-11-12 23:20:00|17316.7|17286.7|17319.6|17289.6|17319.6|17289.6|17316|17286|0
1699831500000|2023-11-12 23:25:00|17319|17289|17328.1|17298.1|17328.1|17298.1|17317.8|17287.8|0
1699831800000|2023-11-12 23:30:00|17327.6|17297.6|17336.6|17306.6|17338.3|17308.3|17327.5|17297.5|0
1699832100000|2023-11-12 23:35:00|17335.8|17305.8|17330.8|17300.8|17335.8|17305.8|17326.8|17296.8|0
1699832400000|2023-11-12 23:40:00|17331.4|17301.4|17332.6|17302.6|17333.3|17303.3|17329.4|17299.4|0
1699832700000|2023-11-12 23:45:00|17333.2|17303.2|17340.8|17310.8|17344.2|17314.2|17331.6|17301.6|0
1699833000000|2023-11-12 23:50:00|17337.9|17307.9|17340|17310|17342.6|17312.6|17333|17303|0
1699833300000|2023-11-12 23:55:00|17340.3|17310.3|17343|17313|17345.9|17315.9|17340|17310|0
1699833600000|2023-11-13 00:00:00|17342.7|17312.7|17340.9|17310.9|17345|17315|17338.9|17308.9|0
1699833900000|2023-11-13 00:05:00|17341.4|17311.4|17338.4|17308.4|17342|17312|17337.7|17307.7|0
1699834200000|2023-11-13 00:10:00|17337.8|17307.8|17325.4|17295.4|17338.4|17308.4|17325.4|17295.4|0
1699834500000|2023-11-13 00:15:00|17326|17296|17312.1|17282.1|17326.7|17296.7|17309.6|17279.6|0
1699834800000|2023-11-13 00:20:00|17312.7|17282.7|17313.2|17283.2|17314.6|17284.6|17311.4|17281.4|0
1699835100000|2023-11-13 00:25:00|17312.4|17282.4|17299.7|17269.7|17315.1|17285.1|17298.9|17268.9|0
1699835400000|2023-11-13 00:30:00|17299.1|17269.1|17286.3|17256.3|17301.3|17271.3|17283.8|17253.8|0
1699835700000|2023-11-13 00:35:00|17285.9|17255.9|17281.9|17251.9|17286|17256|17281.9|17251.9|0
1699836000000|2023-11-13 00:40:00|17282.3|17252.3|17258.4|17228.4|17282.9|17252.9|17255.5|17225.5|0
1699836300000|2023-11-13 00:45:00|17257.9|17227.9|17263.5|17233.5|17263.5|17233.5|17257.9|17227.9|0
1699836600000|2023-11-13 00:50:00|17262.9|17232.9|17250.3|17220.3|17262.9|17232.9|17250.3|17220.3|0
1699836900000|2023-11-13 00:55:00|17250.9|17220.9|17272.9|17242.9|17273.5|17243.5|17250.6|17220.6|0
1699837200000|2023-11-13 01:00:00|17272.4|17242.4|17277.7|17247.7|17277.7|17247.7|17272.4|17242.4|0
1699837500000|2023-11-13 01:05:00|17277.9|17247.9|17307.1|17277.1|17307.7|17277.7|17277.7|17247.7|0
1699837800000|2023-11-13 01:10:00|17306.8|17276.8|17306.5|17276.5|17307.9|17277.9|17305.9|17275.9|0
1699838100000|2023-11-13 01:15:00|17307.1|17277.1|17262.7|17257.7|17325.7|17320.7|17254.7|17249.7|2263
1699838400000|2023-11-13 01:20:00|17261.7|17256.7|17239.2|17234.2|17269.7|17264.7|17235.2|17230.2|972
1699838700000|2023-11-13 01:25:00|17239.7|17234.7|17274.7|17269.7|17275.7|17270.7|17239.2|17234.2|785
1699839000000|2023-11-13 01:30:00|17272.2|17267.2|17298.2|17293.2|17332.2|17327.2|17272.2|17267.2|4282
1699839300000|2023-11-13 01:35:00|17299.7|17294.7|17277.2|17272.2|17307.7|17302.7|17263.2|17258.2|3399
1699839600000|2023-11-13 01:40:00|17276.7|17271.7|17273.7|17268.7|17285.7|17280.7|17244.2|17239.2|1741
1699839900000|2023-11-13 01:45:00|17273.2|17268.2|17297.7|17292.7|17300.7|17295.7|17257.2|17252.2|1400
1699840200000|2023-11-13 01:50:00|17298.2|17293.2|17250.2|17245.2|17298.2|17293.2|17248.7|17243.7|1307
1699840500000|2023-11-13 01:55:00|17249.2|17244.2|17271.2|17266.2|17275.7|17270.7|17235.7|17230.7|1578
1699840800000|2023-11-13 02:00:00|17271.7|17266.7|17206.7|17201.7|17272.7|17267.7|17206.7|17201.7|1753
1699841100000|2023-11-13 02:05:00|17206.2|17201.2|17223.2|17218.2|17231.2|17226.2|17202.7|17197.7|1651
1699841400000|2023-11-13 02:10:00|17223.7|17218.7|17237.7|17232.7|17254.2|17249.2|17223.7|17218.7|1041
1699841700000|2023-11-13 02:15:00|17237.2|17232.2|17268.7|17263.7|17276.2|17271.2|17230.2|17225.2|1337
1699842000000|2023-11-13 02:20:00|17269.2|17264.2|17238.7|17233.7|17270.2|17265.2|17234.2|17229.2|1018
1699842300000|2023-11-13 02:25:00|17239.7|17234.7|17218.7|17213.7|17240.7|17235.7|17207.2|17202.2|1273
1699842600000|2023-11-13 02:30:00|17217.7|17212.7|17235.7|17230.7|17243.2|17238.2|17211.7|17206.7|1074
1699842900000|2023-11-13 02:35:00|17232.7|17227.7|17232.7|17227.7|17242.7|17237.7|17219.7|17214.7|1213
1699843200000|2023-11-13 02:40:00|17233.2|17228.2|17229.7|17224.7|17237.7|17232.7|17221.7|17216.7|507
1699843500000|2023-11-13 02:45:00|17229.2|17224.2|17191.2|17186.2|17231.2|17226.2|17191.2|17186.2|1110
1699843800000|2023-11-13 02:50:00|17192.2|17187.2|17167.7|17162.7|17204.2|17199.2|17165.2|17160.2|1638
1699844100000|2023-11-13 02:55:00|17167.2|17162.2|17141.2|17136.2|17175.7|17170.7|17141.2|17136.2|1682
1699844400000|2023-11-13 03:00:00|17142.7|17137.7|17120.7|17115.7|17145.7|17140.7|17117.2|17112.2|2119
1699844700000|2023-11-13 03:05:00|17121.2|17116.2|17110.7|17105.7|17141.7|17136.7|17107.7|17102.7|1361
1699845000000|2023-11-13 03:10:00|17111.2|17106.2|17132.7|17127.7|17137.7|17132.7|17106.2|17101.2|974
1699845300000|2023-11-13 03:15:00|17134.7|17129.7|17138.7|17133.7|17148.2|17143.2|17132.7|17127.7|993
1699845600000|2023-11-13 03:20:00|17138.2|17133.2|17154.7|17149.7|17155.7|17150.7|17136.2|17131.2|697
1699845900000|2023-11-13 03:25:00|17154.2|17149.2|17151.2|17146.2|17163.7|17158.7|17145.2|17140.2|869
1699846200000|2023-11-13 03:30:00|17151.7|17146.7|17156.7|17151.7|17156.7|17151.7|17143.2|17138.2|416
1699846500000|2023-11-13 03:35:00|17155.7|17150.7|17154.7|17149.7|17156.2|17151.2|17149.2|17144.2|282
1699846800000|2023-11-13 03:40:00|17154.2|17149.2|17166.7|17161.7|17177.2|17172.2|17153.7|17148.7|663
1699847100000|2023-11-13 03:45:00|17166.2|17161.2|17168.2|17163.2|17175.7|17170.7|17161.2|17156.2|350
1699847400000|2023-11-13 03:50:00|17168.7|17163.7|17170.2|17165.2|17172.2|17167.2|17164.2|17159.2|243
1699847700000|2023-11-13 03:55:00|17170.7|17165.7|17164.7|17159.7|17174.7|17169.7|17164.7|17159.7|429
1699848000000|2023-11-13 04:00:00|17179.9|17149.9|17176.4|17146.4|17180|17150|17174.4|17144.4|0
1699848300000|2023-11-13 04:05:00|17175.8|17145.8|17176.9|17146.9|17177.5|17147.5|17175.7|17145.7|0
1699848600000|2023-11-13 04:10:00|17176.3|17146.3|17175.2|17145.2|17177.6|17147.6|17174.9|17144.9|0
1699848900000|2023-11-13 04:15:00|17174|17144|17175.8|17145.8|17176.4|17146.4|17173.8|17143.8|0
1699849200000|2023-11-13 04:20:00|17175.2|17145.2|17181.6|17151.6|17181.6|17151.6|17174.4|17144.4|0
1699849500000|2023-11-13 04:25:00|17181.9|17151.9|17182.2|17152.2|17182.8|17152.8|17181.3|17151.3|0
1699849800000|2023-11-13 04:30:00|17182.8|17152.8|17182.8|17152.8|17184.2|17154.2|17182.2|17152.2|0
1699850100000|2023-11-13 04:35:00|17182.2|17152.2|17179.9|17149.9|17182.2|17152.2|17179.2|17149.2|0
1699850400000|2023-11-13 04:40:00|17180.5|17150.5|17183|17153|17183|17153|17179.9|17149.9|0
1699850700000|2023-11-13 04:45:00|17182.7|17152.7|17182.7|17152.7|17183.6|17153.6|17182.7|17152.7|0
1699851000000|2023-11-13 04:50:00|17182.1|17152.1|17180.1|17150.1|17182.7|17152.7|17180.1|17150.1|0
1699851300000|2023-11-13 04:55:00|17180.7|17150.7|17180.7|17150.7|17180.7|17150.7|17180.1|17150.1|0
1699851600000|2023-11-13 05:00:00|17159.7|17154.7|17139.2|17134.2|17162.7|17157.7|17138.2|17133.2|1172
1699851900000|2023-11-13 05:05:00|17138.7|17133.7|17155.2|17150.2|17157.7|17152.7|17137.2|17132.2|683
1699852200000|2023-11-13 05:10:00|17154.7|17149.7|17183.2|17178.2|17188.7|17183.7|17153.2|17148.2|997
1699852500000|2023-11-13 05:15:00|17183.7|17178.7|17192.7|17187.7|17196.7|17191.7|17171.2|17166.2|985
1699852800000|2023-11-13 05:20:00|17193.2|17188.2|17228.7|17223.7|17251.2|17246.2|17192.2|17187.2|2436
1699853100000|2023-11-13 05:25:00|17231.2|17226.2|17216.7|17211.7|17242.7|17237.7|17209.7|17204.7|1195
1699853400000|2023-11-13 05:30:00|17217.2|17212.2|17199.2|17194.2|17220.2|17215.2|17192.7|17187.7|1109
1699853700000|2023-11-13 05:35:00|17199.7|17194.7|17207.7|17202.7|17213.7|17208.7|17186.2|17181.2|860
1699854000000|2023-11-13 05:40:00|17209.2|17204.2|17215.7|17210.7|17221.2|17216.2|17201.7|17196.7|687
1699854300000|2023-11-13 05:45:00|17216.2|17211.2|17195.2|17190.2|17228.2|17223.2|17194.7|17189.7|813
1699854600000|2023-11-13 05:50:00|17195.7|17190.7|17236.7|17231.7|17240.2|17235.2|17195.7|17190.7|755
1699854900000|2023-11-13 05:55:00|17237.2|17232.2|17227.7|17222.7|17238.2|17233.2|17220.2|17215.2|472
1699855200000|2023-11-13 06:00:00|17228.2|17223.2|17223.2|17218.2|17244.7|17239.7|17221.2|17216.2|648
1699855500000|2023-11-13 06:05:00|17222.7|17217.7|17213.7|17208.7|17223.2|17218.2|17213.7|17208.7|525
1699855800000|2023-11-13 06:10:00|17214.2|17209.2|17230.2|17225.2|17233.2|17228.2|17201.7|17196.7|767
1699856100000|2023-11-13 06:15:00|17227.7|17222.7|17229.2|17224.2|17233.7|17228.7|17219.2|17214.2|399
1699856400000|2023-11-13 06:20:00|17229.7|17224.7|17247.7|17242.7|17251.7|17246.7|17229.7|17224.7|845
1699856700000|2023-11-13 06:25:00|17248.2|17243.2|17228.7|17223.7|17248.7|17243.7|17228.7|17223.7|774
1699857000000|2023-11-13 06:30:00|17229.2|17224.2|17249.2|17244.2|17252.2|17247.2|17228.7|17223.7|539
1699857300000|2023-11-13 06:35:00|17248.2|17243.2|17266.2|17261.2|17267.2|17262.2|17245.7|17240.7|700
1699857600000|2023-11-13 06:40:00|17265.7|17260.7|17254.7|17249.7|17266.7|17261.7|17249.2|17244.2|551
1699857900000|2023-11-13 06:45:00|17255.2|17250.2|17263.7|17258.7|17266.7|17261.7|17253.7|17248.7|413
1699858200000|2023-11-13 06:50:00|17264.2|17259.2|17262.7|17257.7|17274.2|17269.2|17261.2|17256.2|683
1699858500000|2023-11-13 06:55:00|17262.2|17257.2|17261.2|17256.2|17265.7|17260.7|17252.2|17247.2|694
1699858800000|2023-11-13 07:00:00|17261.7|17256.7|17255.7|17250.7|17270.2|17265.2|17247.2|17242.2|791
1699859100000|2023-11-13 07:05:00|17256.2|17251.2|17269.7|17264.7|17271.2|17266.2|17255.7|17250.7|446
1699859400000|2023-11-13 07:10:00|17269.2|17264.2|17275.7|17270.7|17280.7|17275.7|17264.7|17259.7|685
1699859700000|2023-11-13 07:15:00|17276.2|17271.2|17289.2|17284.2|17291.7|17286.7|17261.7|17256.7|917
1699860000000|2023-11-13 07:20:00|17289.7|17284.7|17283.7|17278.7|17313.2|17308.2|17280.2|17275.2|1049
1699860300000|2023-11-13 07:25:00|17284.2|17279.2|17274.7|17269.7|17286.2|17281.2|17267.7|17262.7|747
1699860600000|2023-11-13 07:30:00|17275.2|17270.2|17284.7|17279.7|17285.7|17280.7|17267.7|17262.7|909
1699860900000|2023-11-13 07:35:00|17285.2|17280.2|17296.7|17291.7|17297.2|17292.2|17283.2|17278.2|918
1699861200000|2023-11-13 07:40:00|17296.2|17291.2|17315.7|17310.7|17316.2|17311.2|17286.2|17281.2|1525
1699861500000|2023-11-13 07:45:00|17315.2|17310.2|17400.2|17395.2|17411.7|17406.7|17314.2|17309.2|4343
1699861800000|2023-11-13 07:50:00|17395.2|17390.2|17425.7|17420.7|17427.2|17422.2|17381.2|17376.2|3809
1699862100000|2023-11-13 07:55:00|17424.2|17419.2|17452.7|17447.7|17461.7|17456.7|17414.7|17409.7|3458
1699862400000|2023-11-13 08:00:00|17453.7|17448.7|17423.2|17418.2|17458.7|17453.7|17419.2|17414.2|2203
1699862700000|2023-11-13 08:05:00|17423.7|17418.7|17427.7|17422.7|17436.7|17431.7|17415.2|17410.2|2212
1699863000000|2023-11-13 08:10:00|17425.7|17420.7|17417.7|17412.7|17438.2|17433.2|17417.7|17412.7|1500
1699863300000|2023-11-13 08:15:00|17417.2|17412.2|17400.7|17395.7|17419.2|17414.2|17394.7|17389.7|1180
1699863600000|2023-11-13 08:20:00|17400.2|17395.2|17431.2|17426.2|17432.2|17427.2|17399.7|17394.7|732
1699863900000|2023-11-13 08:25:00|17430.7|17425.7|17458.2|17453.2|17473.7|17468.7|17430.2|17425.2|1604
1699864200000|2023-11-13 08:30:00|17480.6|17450.6|17484.3|17454.3|17486.6|17456.6|17479.7|17449.7|0
1699864500000|2023-11-13 08:35:00|17484.4|17454.4|17470.2|17440.2|17484.6|17454.6|17467.9|17437.9|0
1699864800000|2023-11-13 08:40:00|17470.4|17440.4|17477.7|17447.7|17478.3|17448.3|17470.2|17440.2|0
1699865100000|2023-11-13 08:45:00|17477.1|17447.1|17476.5|17446.5|17478.5|17448.5|17475|17445|0
1699865400000|2023-11-13 08:50:00|17476|17446|17503.4|17473.4|17503.5|17473.5|17475.9|17445.9|0
1699865700000|2023-11-13 08:55:00|17504|17474|17504.7|17474.7|17507.9|17477.9|17501.5|17471.5|0
1699866000000|2023-11-13 09:00:00|17505.3|17475.3|17500.6|17470.6|17506.4|17476.4|17499.8|17469.8|0
1699866300000|2023-11-13 09:05:00|17500.4|17470.4|17493.2|17463.2|17501.2|17471.2|17492.4|17462.4|0
1699866600000|2023-11-13 09:10:00|17507.8|17477.8|17504.9|17474.9|17508.5|17478.5|17503.5|17473.5|0
1699866900000|2023-11-13 09:15:00|17467.7|17459.7|17494.7|17486.7|17506.7|17498.7|17467.2|17459.2|662
1699867200000|2023-11-13 09:20:00|17495.2|17487.2|17489.7|17481.7|17496.2|17488.2|17479.2|17471.2|178
1699867500000|2023-11-13 09:25:00|17490.2|17482.2|17485.7|17477.7|17490.7|17482.7|17476.7|17468.7|147
1699867800000|2023-11-13 09:30:00|17486.2|17478.2|17493.2|17485.2|17498.2|17490.2|17486.2|17478.2|136
1699868100000|2023-11-13 09:35:00|17496.7|17488.7|17492.7|17484.7|17503.7|17495.7|17490.2|17482.2|194
1699868400000|2023-11-13 09:40:00|17493.2|17485.2|17491.7|17483.7|17497.2|17489.2|17486.2|17478.2|139
1699868700000|2023-11-13 09:45:00|17492.2|17484.2|17488.2|17480.2|17495.2|17487.2|17482.7|17474.7|72
1699869000000|2023-11-13 09:50:00|17491.2|17483.2|17498.2|17490.2|17499.7|17491.7|17490.7|17482.7|97
1699869300000|2023-11-13 09:55:00|17499.2|17491.2|17494.2|17486.2|17499.2|17491.2|17494.2|17486.2|73
1699869600000|2023-11-13 10:00:00|17495.2|17487.2|17474.2|17466.2|17495.2|17487.2|17474.2|17466.2|208
1699869900000|2023-11-13 10:05:00|17473.7|17465.7|17447.2|17439.2|17473.7|17465.7|17446.7|17438.7|299
1699870200000|2023-11-13 10:10:00|17447.7|17439.7|17445.2|17437.2|17453.2|17445.2|17442.2|17434.2|184
1699870500000|2023-11-13 10:15:00|17446.2|17438.2|17444.2|17436.2|17452.7|17444.7|17443.2|17435.2|60
1699870800000|2023-11-13 10:20:00|17443.7|17435.7|17449.7|17441.7|17450.7|17442.7|17443.2|17435.2|36
1699871100000|2023-11-13 10:25:00|17449.2|17441.2|17452.2|17444.2|17455.7|17447.7|17448.7|17440.7|93
1699871400000|2023-11-13 10:30:00|17452.7|17444.7|17460.2|17452.2|17462.2|17454.2|17448.7|17440.7|144
1699871700000|2023-11-13 10:35:00|17461.2|17453.2|17453.2|17445.2|17462.7|17454.7|17448.7|17440.7|58
1699872000000|2023-11-13 10:40:00|17453.7|17445.7|17459.2|17451.2|17459.7|17451.7|17453.2|17445.2|49
1699872300000|2023-11-13 10:45:00|17458.7|17450.7|17456.2|17448.2|17460.7|17452.7|17455.7|17447.7|22
1699872600000|2023-11-13 10:50:00|17456.7|17448.7|17463.2|17455.2|17465.7|17457.7|17456.7|17448.7|54
1699872900000|2023-11-13 10:55:00|17463.7|17455.7|17473.2|17465.2|17475.7|17467.7|17462.7|17454.7|90
1699873200000|2023-11-13 11:00:00|17473.7|17465.7|17462.2|17454.2|17479.2|17471.2|17460.2|17452.2|167
1699873500000|2023-11-13 11:05:00|17462.7|17454.7|17468.2|17460.2|17469.2|17461.2|17457.2|17449.2|80
1699873800000|2023-11-13 11:10:00|17467.7|17459.7|17466.2|17458.2|17469.2|17461.2|17462.2|17454.2|58
1699874100000|2023-11-13 11:15:00|17468.2|17460.2|17462.7|17454.7|17469.7|17461.7|17462.2|17454.2|97
1699874400000|2023-11-13 11:20:00|17462.2|17454.2|17464.2|17456.2|17465.7|17457.7|17459.7|17451.7|71
1699874700000|2023-11-13 11:25:00|17463.7|17455.7|17469.7|17461.7|17473.7|17465.7|17462.2|17454.2|48
1699875000000|2023-11-13 11:30:00|17470.2|17462.2|17465.2|17457.2|17472.2|17464.2|17465.2|17457.2|32
1699875300000|2023-11-13 11:35:00|17465.7|17457.7|17458.7|17450.7|17469.7|17461.7|17453.2|17445.2|55
1699875600000|2023-11-13 11:40:00|17458.2|17450.2|17450.7|17442.7|17460.2|17452.2|17448.7|17440.7|58
1699875900000|2023-11-13 11:45:00|17450.2|17442.2|17457.7|17449.7|17457.7|17449.7|17449.2|17441.2|28
1699876200000|2023-11-13 11:50:00|17457.2|17449.2|17456.7|17448.7|17458.7|17450.7|17453.7|17445.7|34
1699876500000|2023-11-13 11:55:00|17456.2|17448.2|17458.7|17450.7|17461.2|17453.2|17454.7|17446.7|39
1699876800000|2023-11-13 12:00:00|17456.7|17448.7|17445.7|17437.7|17459.2|17451.2|17445.7|17437.7|56
1699877100000|2023-11-13 12:05:00|17446.2|17438.2|17447.7|17439.7|17452.7|17444.7|17444.2|17436.2|69
1699877400000|2023-11-13 12:10:00|17447.2|17439.2|17438.2|17430.2|17447.7|17439.7|17435.2|17427.2|102
1699877700000|2023-11-13 12:15:00|17438.7|17430.7|17445.2|17437.2|17446.2|17438.2|17438.7|17430.7|43
1699878000000|2023-11-13 12:20:00|17444.7|17436.7|17433.2|17425.2|17445.2|17437.2|17432.2|17424.2|45
1699878300000|2023-11-13 12:25:00|17432.7|17424.7|17427.7|17419.7|17435.7|17427.7|17426.7|17418.7|92
1699878600000|2023-11-13 12:30:00|17429.2|17421.2|17438.2|17430.2|17440.2|17432.2|17427.7|17419.7|118
1699878900000|2023-11-13 12:35:00|17438.7|17430.7|17448.2|17440.2|17449.2|17441.2|17438.2|17430.2|61
1699879200000|2023-11-13 12:40:00|17447.7|17439.7|17444.2|17436.2|17447.7|17439.7|17439.2|17431.2|109
1699879500000|2023-11-13 12:45:00|17444.7|17436.7|17438.7|17430.7|17444.7|17436.7|17437.2|17429.2|29
1699879800000|2023-11-13 12:50:00|17438.2|17430.2|17425.7|17417.7|17440.2|17432.2|17425.2|17417.2|73
1699880100000|2023-11-13 12:55:00|17426.2|17418.2|17428.7|17420.7|17432.2|17424.2|17424.2|17416.2|60
1699880400000|2023-11-13 13:00:00|17428.2|17420.2|17439.2|17431.2|17439.2|17431.2|17424.7|17416.7|120
1699880700000|2023-11-13 13:05:00|17437.7|17429.7|17438.7|17430.7|17441.7|17433.7|17430.7|17422.7|206
1699881000000|2023-11-13 13:10:00|17438.2|17430.2|17431.2|17423.2|17441.2|17433.2|17431.2|17423.2|82
1699881300000|2023-11-13 13:15:00|17430.7|17422.7|17441.7|17433.7|17441.7|17433.7|17429.7|17421.7|91
1699881600000|2023-11-13 13:20:00|17441.2|17433.2|17444.7|17436.7|17447.7|17439.7|17438.2|17430.2|132
1699881900000|2023-11-13 13:25:00|17444.2|17436.2|17456.2|17448.2|17456.2|17448.2|17443.7|17435.7|137
1699882200000|2023-11-13 13:30:00|17455.7|17447.7|17466.7|17458.7|17472.2|17464.2|17455.2|17447.2|189
1699882500000|2023-11-13 13:35:00|17467.2|17459.2|17448.7|17440.7|17469.7|17461.7|17446.7|17438.7|108
1699882800000|2023-11-13 13:40:00|17450.2|17442.2|17448.2|17440.2|17451.7|17443.7|17446.2|17438.2|75
1699883100000|2023-11-13 13:45:00|17447.7|17439.7|17450.7|17442.7|17455.7|17447.7|17445.7|17437.7|69
1699883400000|2023-11-13 13:50:00|17450.2|17442.2|17443.2|17435.2|17452.7|17444.7|17440.2|17432.2|72
1699883700000|2023-11-13 13:55:00|17443.7|17435.7|17456.7|17448.7|17456.7|17448.7|17442.2|17434.2|67
1699884000000|2023-11-13 14:00:00|17456.2|17448.2|17453.2|17445.2|17458.7|17450.7|17450.2|17442.2|96
1699884300000|2023-11-13 14:05:00|17452.2|17444.2|17451.2|17443.2|17457.7|17449.7|17449.7|17441.7|84
1699884600000|2023-11-13 14:10:00|17451.7|17443.7|17444.7|17436.7|17451.7|17443.7|17438.7|17430.7|45
1699884900000|2023-11-13 14:15:00|17445.2|17437.2|17442.2|17434.2|17445.7|17437.7|17437.7|17429.7|37
1699885200000|2023-11-13 14:20:00|17441.7|17433.7|17441.2|17433.2|17444.2|17436.2|17435.7|17427.7|39
1699885500000|2023-11-13 14:25:00|17441.7|17433.7|17441.7|17433.7|17446.2|17438.2|17439.2|17431.2|63
1699885800000|2023-11-13 14:30:00|17442.2|17434.2|17433.7|17425.7|17483.2|17475.2|17430.2|17422.2|682
1699886100000|2023-11-13 14:35:00|17433.2|17425.2|17446.7|17438.7|17447.2|17439.2|17420.7|17412.7|307
1699886400000|2023-11-13 14:40:00|17447.2|17439.2|17444.7|17436.7|17460.7|17452.7|17442.7|17434.7|236
1699886700000|2023-11-13 14:45:00|17445.2|17437.2|17435.7|17427.7|17453.2|17445.2|17430.7|17422.7|248
1699887000000|2023-11-13 14:50:00|17435.2|17427.2|17430.2|17422.2|17454.7|17446.7|17428.7|17420.7|168
1699887300000|2023-11-13 14:55:00|17429.2|17421.2|17429.7|17421.7|17432.7|17424.7|17415.7|17407.7|246
1699887600000|2023-11-13 15:00:00|17429.2|17421.2|17434.7|17426.7|17448.7|17440.7|17418.2|17410.2|233
1699887900000|2023-11-13 15:05:00|17435.7|17427.7|17425.7|17417.7|17443.7|17435.7|17423.2|17415.2|147
1699888200000|2023-11-13 15:10:00|17425.2|17417.2|17422.7|17414.7|17428.2|17420.2|17410.7|17402.7|230
1699888500000|2023-11-13 15:15:00|17422.2|17414.2|17444.7|17436.7|17446.2|17438.2|17412.7|17404.7|178
1699888800000|2023-11-13 15:20:00|17444.2|17436.2|17447.7|17439.7|17458.2|17450.2|17440.7|17432.7|249
1699889100000|2023-11-13 15:25:00|17447.2|17439.2|17457.2|17449.2|17462.7|17454.7|17443.7|17435.7|132
1699889400000|2023-11-13 15:30:00|17457.7|17449.7|17466.7|17458.7|17467.2|17459.2|17454.7|17446.7|107
1699889700000|2023-11-13 15:35:00|17466.2|17458.2|17464.7|17456.7|17471.7|17463.7|17463.2|17455.2|138
1699890000000|2023-11-13 15:40:00|17465.2|17457.2|17476.2|17468.2|17477.2|17469.2|17465.2|17457.2|175
1699890300000|2023-11-13 15:45:00|17476.7|17468.7|17491.2|17483.2|17493.7|17485.7|17476.2|17468.2|423
1699890600000|2023-11-13 15:50:00|17491.7|17483.7|17533.7|17525.7|17542.7|17534.7|17489.7|17481.7|739
1699890900000|2023-11-13 15:55:00|17535.2|17527.2|17550.2|17542.2|17550.2|17542.2|17533.7|17525.7|500
1699891200000|2023-11-13 16:00:00|17549.7|17541.7|17539.2|17531.2|17560.7|17552.7|17536.7|17528.7|519
1699891500000|2023-11-13 16:05:00|17539.7|17531.7|17557.2|17549.2|17563.2|17555.2|17535.7|17527.7|306
1699891800000|2023-11-13 16:10:00|17556.7|17548.7|17572.2|17564.2|17573.7|17565.7|17551.2|17543.2|281
1699892100000|2023-11-13 16:15:00|17572.7|17564.7|17559.2|17551.2|17572.7|17564.7|17554.2|17546.2|278
1699892400000|2023-11-13 16:20:00|17559.7|17551.7|17564.2|17556.2|17566.2|17558.2|17550.7|17542.7|193
1699892700000|2023-11-13 16:25:00|17563.7|17555.7|17577.2|17569.2|17577.7|17569.7|17562.2|17554.2|135
1699893000000|2023-11-13 16:30:00|17575.7|17567.7|17579.7|17571.7|17581.7|17573.7|17568.2|17560.2|171
1699893300000|2023-11-13 16:35:00|17579.2|17571.2|17582.7|17574.7|17584.2|17576.2|17570.2|17562.2|168
1699893600000|2023-11-13 16:40:00|17584.2|17576.2|17609.2|17601.2|17609.2|17601.2|17579.2|17571.2|348
1699893900000|2023-11-13 16:45:00|17609.7|17601.7|17604.7|17596.7|17623.2|17615.2|17602.7|17594.7|500
1699894200000|2023-11-13 16:50:00|17606.2|17598.2|17590.7|17582.7|17606.2|17598.2|17585.2|17577.2|409
1699894500000|2023-11-13 16:55:00|17590.2|17582.2|17586.7|17578.7|17596.7|17588.7|17584.7|17576.7|215
1699894800000|2023-11-13 17:00:00|17586.2|17578.2|17582.2|17574.2|17590.2|17582.2|17575.2|17567.2|256
1699895100000|2023-11-13 17:05:00|17582.7|17574.7|17575.7|17567.7|17587.7|17579.7|17573.2|17565.2|68
1699895400000|2023-11-13 17:10:00|17576.2|17568.2|17576.2|17568.2|17580.7|17572.7|17565.2|17557.2|101
1699895700000|2023-11-13 17:15:00|17575.7|17567.7|17569.2|17561.2|17575.7|17567.7|17566.7|17558.7|64
1699896000000|2023-11-13 17:20:00|17569.7|17561.7|17581.2|17573.2|17582.2|17574.2|17569.2|17561.2|68
1699896300000|2023-11-13 17:25:00|17580.7|17572.7|17578.2|17570.2|17585.7|17577.7|17577.7|17569.7|45
1699896600000|2023-11-13 17:30:00|17578.7|17570.7|17576.2|17568.2|17579.7|17571.7|17571.2|17563.2|56
1699896900000|2023-11-13 17:35:00|17575.7|17567.7|17572.7|17564.7|17576.2|17568.2|17568.2|17560.2|37
1699897200000|2023-11-13 17:40:00|17573.2|17565.2|17562.2|17554.2|17573.7|17565.7|17561.7|17553.7|44
1699897500000|2023-11-13 17:45:00|17562.7|17554.7|17552.2|17544.2|17562.7|17554.7|17548.7|17540.7|108
1699897800000|2023-11-13 17:50:00|17551.7|17543.7|17550.2|17542.2|17557.7|17549.7|17544.7|17536.7|89
1699898100000|2023-11-13 17:55:00|17549.7|17541.7|17554.7|17546.7|17556.7|17548.7|17546.2|17538.2|61
1699898400000|2023-11-13 18:00:00|17555.2|17547.2|17556.7|17548.7|17557.7|17549.7|17551.7|17543.7|79
1699898700000|2023-11-13 18:05:00|17557.2|17549.2|17548.2|17540.2|17557.7|17549.7|17546.2|17538.2|67
1699899000000|2023-11-13 18:10:00|17548.7|17540.7|17558.7|17550.7|17561.7|17553.7|17548.2|17540.2|35
1699899300000|2023-11-13 18:15:00|17558.2|17550.2|17560.7|17552.7|17563.2|17555.2|17553.2|17545.2|76
1699899600000|2023-11-13 18:20:00|17560.2|17552.2|17554.7|17546.7|17560.2|17552.2|17549.7|17541.7|40
1699899900000|2023-11-13 18:25:00|17554.2|17546.2|17549.7|17541.7|17556.2|17548.2|17547.7|17539.7|48
1699900200000|2023-11-13 18:30:00|17550.2|17542.2|17546.7|17538.7|17550.2|17542.2|17545.2|17537.2|97
1699900500000|2023-11-13 18:35:00|17546.2|17538.2|17554.2|17546.2|17556.2|17548.2|17542.2|17534.2|166
1699900800000|2023-11-13 18:40:00|17553.7|17545.7|17569.2|17561.2|17571.2|17563.2|17553.2|17545.2|64
1699901100000|2023-11-13 18:45:00|17568.7|17560.7|17572.2|17564.2|17574.7|17566.7|17568.2|17560.2|71
1699901400000|2023-11-13 18:50:00|17571.2|17563.2|17553.7|17545.7|17572.7|17564.7|17552.7|17544.7|89
1699901700000|2023-11-13 18:55:00|17554.2|17546.2|17561.4|17531.4|17561.4|17548.7|17548.7|17531.4|104
1699902000000|2023-11-13 19:00:00|17561.2|17531.2|17556.6|17526.6|17564.2|17534.2|17555.6|17525.6|0
1699902300000|2023-11-13 19:05:00|17556.7|17526.7|17556.3|17526.3|17559.4|17529.4|17549.9|17519.9|0
1699902600000|2023-11-13 19:10:00|17556.2|17526.2|17558.9|17528.9|17561.7|17531.7|17555.4|17525.4|0
1699902900000|2023-11-13 19:15:00|17558.7|17528.7|17551.1|17521.1|17559.2|17529.2|17550.1|17520.1|0
1699903200000|2023-11-13 19:20:00|17550.9|17520.9|17545.3|17515.3|17550.9|17520.9|17543.1|17513.1|0
1699903500000|2023-11-13 19:25:00|17545.4|17515.4|17544.8|17514.8|17546.1|17516.1|17541.9|17511.9|0
1699903800000|2023-11-13 19:30:00|17545|17515|17541.4|17511.4|17550.1|17520.1|17541.4|17511.4|0
1699904100000|2023-11-13 19:35:00|17541.6|17511.6|17551.4|17521.4|17552.1|17522.1|17541.4|17511.4|0
1699904400000|2023-11-13 19:40:00|17551.3|17521.3|17549|17519|17553.9|17523.9|17548.7|17518.7|0
1699904700000|2023-11-13 19:45:00|17549.2|17519.2|17551.2|17521.2|17552.2|17522.2|17549.2|17519.2|0
1699905000000|2023-11-13 19:50:00|17551|17521|17531.8|17501.8|17551|17521|17528.2|17498.2|0
1699905300000|2023-11-13 19:55:00|17531.7|17501.7|17533.9|17503.9|17535.5|17505.5|17531.7|17501.7|0
1699905600000|2023-11-13 20:00:00|17533.8|17503.8|17543|17513|17543.3|17513.3|17531.6|17501.6|0
1699905900000|2023-11-13 20:05:00|17542.8|17512.8|17545.3|17515.3|17545.3|17515.3|17541.9|17511.9|0
1699906200000|2023-11-13 20:10:00|17545.1|17515.1|17552.6|17522.6|17553|17523|17539.4|17509.4|0
1699906500000|2023-11-13 20:15:00|17552.5|17522.5|17547.9|17517.9|17555.4|17525.4|17547.6|17517.6|0
1699906800000|2023-11-13 20:20:00|17548|17518|17546.3|17516.3|17548.6|17518.6|17545.5|17515.5|0
1699907100000|2023-11-13 20:25:00|17546.1|17516.1|17544.7|17514.7|17549.1|17519.1|17544.7|17514.7|0
1699907400000|2023-11-13 20:30:00|17544.6|17514.6|17548.8|17518.8|17550.4|17520.4|17544|17514|0
1699907700000|2023-11-13 20:35:00|17548.6|17518.6|17547.8|17517.8|17549.1|17519.1|17542.8|17512.8|0
1699908000000|2023-11-13 20:40:00|17547.6|17517.6|17549.8|17519.8|17553.4|17523.4|17547|17517|0
1699908300000|2023-11-13 20:45:00|17549.9|17519.9|17546.2|17516.2|17558.3|17528.3|17543.4|17513.4|0
1699908600000|2023-11-13 20:50:00|17546.5|17516.5|17529.7|17499.7|17551.3|17521.3|17529.1|17499.1|0
1699908900000|2023-11-13 20:55:00|17529.9|17499.9|17515.9|17485.9|17529.9|17499.9|17514.7|17484.7|0
1699909200000|2023-11-13 21:00:00|17516|17486|17520.8|17490.8|17521.4|17491.4|17514.8|17484.8|0
1699909500000|2023-11-13 21:05:00|17520.2|17490.2|17518.6|17488.6|17520.9|17490.9|17518|17488|0
1699909800000|2023-11-13 21:10:00|17519.2|17489.2|17520.2|17490.2|17520.2|17490.2|17518.2|17488.2|0
1699910100000|2023-11-13 21:15:00|17520.8|17490.8|17518.5|17488.5|17521|17491|17518.4|17488.4|0
1699910400000|2023-11-13 21:20:00|17519.1|17489.1|17535.1|17505.1|17535.8|17505.8|17519.1|17489.1|0
1699910700000|2023-11-13 21:25:00|17535.7|17505.7|17537.8|17507.8|17537.8|17507.8|17535.7|17505.7|0
1699911000000|2023-11-13 21:30:00|17537.2|17507.2|17538.5|17508.5|17538.5|17508.5|17537.1|17507.1|0
1699911300000|2023-11-13 21:35:00|17537.9|17507.9|17537.1|17507.1|17537.9|17507.9|17537.1|17507.1|0
1699911600000|2023-11-13 21:40:00|17537.7|17507.7|17539.7|17509.7|17541|17511|17537.7|17507.7|0
1699911900000|2023-11-13 21:45:00|17540.3|17510.3|17542.8|17512.8|17548.1|17518.1|17540.3|17510.3|0
1699912200000|2023-11-13 21:50:00|17543.1|17513.1|17542.3|17512.3|17543.1|17513.1|17541.7|17511.7|0
1699912500000|2023-11-13 21:55:00|17541.7|17511.7|17542.6|17512.6|17543|17513|17541.7|17511.7|0
1699912800000|2023-11-13 22:00:00|17542|17512|17542.5|17512.5|17542.5|17512.5|17541.9|17511.9|0
1699913100000|2023-11-13 22:05:00|17542.2|17512.2|17542.7|17512.7|17542.8|17512.8|17540.9|17510.9|0
1699913400000|2023-11-13 22:10:00|17543|17513|17542.4|17512.4|17543.4|17513.4|17542|17512|0
1699913700000|2023-11-13 22:15:00|17542|17512|17541.9|17511.9|17542|17512|17541.9|17511.9|0
1699914000000|2023-11-13 22:20:00|17541.3|17511.3|17541.2|17511.2|17541.3|17511.3|17541.2|17511.2|0
1699914300000|2023-11-13 22:25:00|17542|17512|17542|17512|17542.3|17512.3|17541.9|17511.9|0
1699914600000|2023-11-13 22:30:00|17542.1|17512.1|17542|17512|17542.2|17512.2|17542|17512|0
1699914900000|2023-11-13 22:35:00|17542.4|17512.4|17543.8|17513.8|17543.8|17513.8|17542.4|17512.4|0
1699915200000|2023-11-13 22:40:00|17543.9|17513.9|17544.1|17514.1|17544.1|17514.1|17543.9|17513.9|0
1699915500000|2023-11-13 22:45:00|17546.2|17516.2|17546|17516|17546.2|17516.2|17546|17516|0
1699915800000|2023-11-13 22:50:00|17545.6|17515.6|17545.5|17515.5|17545.6|17515.6|17545.5|17515.5|0
1699916100000|2023-11-13 22:55:00|17546.2|17516.2|17545.7|17515.7|17546.2|17516.2|17545.5|17515.5|0
1699916400000|2023-11-13 23:00:00|17545|17515|17543.9|17513.9|17547.6|17517.6|17543.9|17513.9|0
1699916700000|2023-11-13 23:05:00|17544.7|17514.7|17547.4|17517.4|17548.1|17518.1|17544.7|17514.7|0
1699917000000|2023-11-13 23:10:00|17546.8|17516.8|17546.2|17516.2|17547.5|17517.5|17545.8|17515.8|0
1699917300000|2023-11-13 23:15:00|17545.6|17515.6|17546.8|17516.8|17546.8|17516.8|17545.5|17515.5|0
1699917600000|2023-11-13 23:20:00|17546.5|17516.5|17546.6|17516.6|17546.8|17516.8|17546.2|17516.2|0
1699917900000|2023-11-13 23:25:00|17546.1|17516.1|17547.4|17517.4|17547.4|17517.4|17545.3|17515.3|0
1699918200000|2023-11-13 23:30:00|17548|17518|17547.4|17517.4|17548|17518|17546.7|17516.7|0
1699918500000|2023-11-13 23:35:00|17548|17518|17548|17518|17548.7|17518.7|17548|17518|0
1699918800000|2023-11-13 23:40:00|17548.6|17518.6|17549.3|17519.3|17550|17520|17548|17518|0
1699919100000|2023-11-13 23:45:00|17548.7|17518.7|17551.4|17521.4|17552.1|17522.1|17548.3|17518.3|0
1699919400000|2023-11-13 23:50:00|17552|17522|17553.5|17523.5|17554|17524|17552|17522|0
1699919700000|2023-11-13 23:55:00|17554.1|17524.1|17563.2|17533.2|17563.9|17533.9|17553.5|17523.5|0
1699920000000|2023-11-14 00:00:00|17562.6|17532.6|17561.7|17531.7|17564.4|17534.4|17560.4|17530.4|0
1699920300000|2023-11-14 00:05:00|17562.3|17532.3|17561.5|17531.5|17564.1|17534.1|17560.2|17530.2|0
1699920600000|2023-11-14 00:10:00|17562.1|17532.1|17563.6|17533.6|17564.9|17534.9|17562.1|17532.1|0
1699920900000|2023-11-14 00:15:00|17564.3|17534.3|17563.1|17533.1|17564.3|17534.3|17563|17533|0
1699921200000|2023-11-14 00:20:00|17563.6|17533.6|17560.6|17530.6|17565.6|17535.6|17560|17530|0
1699921500000|2023-11-14 00:25:00|17561.2|17531.2|17562.5|17532.5|17562.7|17532.7|17560.6|17530.6|0
1699921800000|2023-11-14 00:30:00|17562.8|17532.8|17571.2|17541.2|17571.2|17541.2|17561.9|17531.9|0
1699922100000|2023-11-14 00:35:00|17570.6|17540.6|17570|17540|17572.1|17542.1|17570|17540|0
1699922400000|2023-11-14 00:40:00|17570.6|17540.6|17572.7|17542.7|17572.7|17542.7|17570.3|17540.3|0
1699922700000|2023-11-14 00:45:00|17567.7|17537.7|17561.8|17531.8|17568.8|17538.8|17556.8|17526.8|0
1699923000000|2023-11-14 00:50:00|17562.1|17532.1|17562.7|17532.7|17562.7|17532.7|17556.5|17526.5|0
1699923300000|2023-11-14 00:55:00|17562.1|17532.1|17563.2|17533.2|17564.1|17534.1|17561.8|17531.8|0
1699923600000|2023-11-14 01:00:00|17563.8|17533.8|17563.2|17533.2|17565.6|17535.6|17563|17533|0
1699923900000|2023-11-14 01:05:00|17563|17533|17562.7|17532.7|17563.2|17533.2|17561.2|17531.2|0
1699924200000|2023-11-14 01:10:00|17563.2|17533.2|17547.7|17517.7|17563.2|17533.2|17547.7|17517.7|0
1699924500000|2023-11-14 01:15:00|17548.2|17518.2|17504.5|17499.5|17548.2|17518.2|17486|17481|1733
1699924800000|2023-11-14 01:20:00|17504|17499|17530|17525|17537.5|17532.5|17495|17490|1409
1699925100000|2023-11-14 01:25:00|17529.5|17524.5|17510.5|17505.5|17531|17526|17503.5|17498.5|1060
1699925400000|2023-11-14 01:30:00|17505.5|17500.5|17504|17499|17537|17532|17466.5|17461.5|4063
1699925700000|2023-11-14 01:35:00|17503.5|17498.5|17547.5|17542.5|17573.5|17568.5|17483|17478|3536
1699926000000|2023-11-14 01:40:00|17546.5|17541.5|17548.5|17543.5|17557.5|17552.5|17519|17514|2659
1699926300000|2023-11-14 01:45:00|17549.5|17544.5|17486.5|17481.5|17563.5|17558.5|17485|17480|2248
1699926600000|2023-11-14 01:50:00|17487|17482|17464.5|17459.5|17507|17502|17454.5|17449.5|2336
1699926900000|2023-11-14 01:55:00|17465.5|17460.5|17485|17480|17505.5|17500.5|17459|17454|3170
1699927200000|2023-11-14 02:00:00|17485.5|17480.5|17466.5|17461.5|17500|17495|17439|17434|2042
1699927500000|2023-11-14 02:05:00|17466|17461|17430.5|17425.5|17466|17461|17425.5|17420.5|1920
1699927800000|2023-11-14 02:10:00|17429.5|17424.5|17447.5|17442.5|17460|17455|17429.5|17424.5|1235
1699928100000|2023-11-14 02:15:00|17448|17443|17464.5|17459.5|17470|17465|17443|17438|1252
1699928400000|2023-11-14 02:20:00|17464|17459|17442|17437|17468|17463|17421.5|17416.5|1447
1699928700000|2023-11-14 02:25:00|17443.5|17438.5|17445.5|17440.5|17466|17461|17434.5|17429.5|1309
1699929000000|2023-11-14 02:30:00|17446|17441|17444.5|17439.5|17464.5|17459.5|17416.5|17411.5|1489
1699929300000|2023-11-14 02:35:00|17444|17439|17445|17440|17453.5|17448.5|17419.5|17414.5|1315
1699929600000|2023-11-14 02:40:00|17443.5|17438.5|17452|17447|17461|17456|17434.5|17429.5|743
1699929900000|2023-11-14 02:45:00|17452.5|17447.5|17470.5|17465.5|17471.5|17466.5|17450.5|17445.5|1191
1699930200000|2023-11-14 02:50:00|17470|17465|17461.5|17456.5|17490|17485|17458.5|17453.5|1117
1699930500000|2023-11-14 02:55:00|17462.5|17457.5|17422|17417|17464|17459|17420|17415|1671
1699930800000|2023-11-14 03:00:00|17421|17416|17385.5|17380.5|17427.5|17422.5|17378.5|17373.5|2238
1699931100000|2023-11-14 03:05:00|17386.5|17381.5|17379.5|17374.5|17404.5|17399.5|17367.5|17362.5|2022
1699931400000|2023-11-14 03:10:00|17380|17375|17386.5|17381.5|17396|17391|17369.5|17364.5|926
1699931700000|2023-11-14 03:15:00|17386|17381|17378.5|17373.5|17392.5|17387.5|17363|17358|1016
1699932000000|2023-11-14 03:20:00|17378|17373|17376.5|17371.5|17378.5|17373.5|17356|17351|914
1699932300000|2023-11-14 03:25:00|17377|17372|17378.5|17373.5|17388|17383|17373|17368|577
1699932600000|2023-11-14 03:30:00|17379|17374|17380.5|17375.5|17381.5|17376.5|17366.5|17361.5|400
1699932900000|2023-11-14 03:35:00|17380|17375|17394.5|17389.5|17395|17390|17376.5|17371.5|615
1699933200000|2023-11-14 03:40:00|17395|17390|17405|17400|17407.5|17402.5|17388.5|17383.5|683
1699933500000|2023-11-14 03:45:00|17406.5|17401.5|17403.5|17398.5|17407|17402|17384|17379|624
1699933800000|2023-11-14 03:50:00|17404|17399|17410.5|17405.5|17415.5|17410.5|17403.5|17398.5|560
1699934100000|2023-11-14 03:55:00|17411|17406|17406.5|17401.5|17415|17410|17404|17399|414
1699934400000|2023-11-14 04:00:00|17423|17393|17427.3|17397.3|17427.3|17397.3|17422.1|17392.1|0
1699934700000|2023-11-14 04:05:00|17442.1|17412.1|17442|17412|17443.3|17413.3|17441.4|17411.4|0
1699935000000|2023-11-14 04:10:00|17445.9|17415.9|17430.9|17400.9|17446.2|17416.2|17430.3|17400.3|0
1699935300000|2023-11-14 04:15:00|17430.3|17400.3|17431.6|17401.6|17432.1|17402.1|17430|17400|0
1699935600000|2023-11-14 04:20:00|17431|17401|17432.2|17402.2|17432.2|17402.2|17431|17401|0
1699935900000|2023-11-14 04:25:00|17432.8|17402.8|17431.6|17401.6|17432.8|17402.8|17431.6|17401.6|0
1699936200000|2023-11-14 04:30:00|17431.3|17401.3|17431.5|17401.5|17431.5|17401.5|17430.6|17400.6|0
1699936500000|2023-11-14 04:35:00|17430.9|17400.9|17430.8|17400.8|17432.2|17402.2|17430.8|17400.8|0
1699936800000|2023-11-14 04:40:00|17431.3|17401.3|17431.5|17401.5|17432.1|17402.1|17431.2|17401.2|0
1699937100000|2023-11-14 04:45:00|17430.9|17400.9|17428.1|17398.1|17430.9|17400.9|17428.1|17398.1|0
1699937400000|2023-11-14 04:50:00|17428.7|17398.7|17429.5|17399.5|17429.5|17399.5|17428.1|17398.1|0
1699937700000|2023-11-14 04:55:00|17428.9|17398.9|17428.9|17398.9|17429.2|17399.2|17428.9|17398.9|0
1699938000000|2023-11-14 05:00:00|17396.5|17391.5|17382.5|17377.5|17400.5|17395.5|17382|17377|935
1699938300000|2023-11-14 05:05:00|17383|17378|17398|17393|17408|17403|17383|17378|539
1699938600000|2023-11-14 05:10:00|17399|17394|17414|17409|17416.5|17411.5|17393.5|17388.5|588
1699938900000|2023-11-14 05:15:00|17412|17407|17385.5|17380.5|17414.5|17409.5|17377|17372|826
1699939200000|2023-11-14 05:20:00|17385|17380|17396.5|17391.5|17400|17395|17385|17380|524
1699939500000|2023-11-14 05:25:00|17395.5|17390.5|17421.5|17416.5|17425|17420|17384|17379|637
1699939800000|2023-11-14 05:30:00|17421|17416|17397|17392|17422.5|17417.5|17389.5|17384.5|1007
1699940100000|2023-11-14 05:35:00|17396.5|17391.5|17411.5|17406.5|17420|17415|17390|17385|504
1699940400000|2023-11-14 05:40:00|17411|17406|17417|17412|17424|17419|17400|17395|495
1699940700000|2023-11-14 05:45:00|17417.5|17412.5|17408.5|17403.5|17427.5|17422.5|17405|17400|471
1699941000000|2023-11-14 05:50:00|17408|17403|17421.5|17416.5|17426|17421|17406|17401|361
1699941300000|2023-11-14 05:55:00|17422|17417|17410.5|17405.5|17426|17421|17408|17403|377
1699941600000|2023-11-14 06:00:00|17409.5|17404.5|17395.5|17390.5|17409.5|17404.5|17381.5|17376.5|906
1699941900000|2023-11-14 06:05:00|17394.5|17389.5|17425.5|17420.5|17431|17426|17392|17387|881
1699942200000|2023-11-14 06:10:00|17424|17419|17426.5|17421.5|17433|17428|17412|17407|587
1699942500000|2023-11-14 06:15:00|17426|17421|17426.5|17421.5|17433.5|17428.5|17407.5|17402.5|487
1699942800000|2023-11-14 06:20:00|17426|17421|17424.5|17419.5|17434|17429|17420.5|17415.5|381
1699943100000|2023-11-14 06:25:00|17424|17419|17413.5|17408.5|17424.5|17419.5|17413|17408|320
1699943400000|2023-11-14 06:30:00|17413|17408|17428|17423|17430.5|17425.5|17412.5|17407.5|393
1699943700000|2023-11-14 06:35:00|17429|17424|17443|17438|17443|17438|17428|17423|519
1699944000000|2023-11-14 06:40:00|17442.5|17437.5|17451.5|17446.5|17454|17449|17437.5|17432.5|647
1699944300000|2023-11-14 06:45:00|17452.5|17447.5|17460|17455|17468|17463|17451|17446|901
1699944600000|2023-11-14 06:50:00|17461|17456|17463|17458|17481|17476|17461|17456|1024
1699944900000|2023-11-14 06:55:00|17462.5|17457.5|17450|17445|17466.5|17461.5|17445.5|17440.5|614
1699945200000|2023-11-14 07:00:00|17449|17444|17445|17440|17449.5|17444.5|17438|17433|375
1699945500000|2023-11-14 07:05:00|17444.5|17439.5|17450.5|17445.5|17454|17449|17433.5|17428.5|430
1699945800000|2023-11-14 07:10:00|17450|17445|17450.5|17445.5|17457.5|17452.5|17448|17443|232
1699946100000|2023-11-14 07:15:00|17450|17445|17447.5|17442.5|17452.5|17447.5|17447|17442|140
1699946400000|2023-11-14 07:20:00|17448|17443|17435.5|17430.5|17449|17444|17424.5|17419.5|515
1699946700000|2023-11-14 07:25:00|17436|17431|17442.5|17437.5|17442.5|17437.5|17432.5|17427.5|302
1699947000000|2023-11-14 07:30:00|17443|17438|17451.5|17446.5|17458|17453|17442|17437|493
1699947300000|2023-11-14 07:35:00|17451|17446|17437.5|17432.5|17452.5|17447.5|17435.5|17430.5|765
1699947600000|2023-11-14 07:40:00|17437|17432|17426|17421|17439.5|17434.5|17425|17420|842
1699947900000|2023-11-14 07:45:00|17425.5|17420.5|17419|17414|17425.5|17420.5|17419|17414|869
1699948200000|2023-11-14 07:50:00|17417.5|17412.5|17404|17399|17422.5|17417.5|17403.5|17398.5|1374
1699948500000|2023-11-14 07:55:00|17405|17400|17412|17407|17415|17410|17403.5|17398.5|756
1699948800000|2023-11-14 08:00:00|17411.5|17406.5|17390|17385|17417.5|17412.5|17382.5|17377.5|1046
1699949100000|2023-11-14 08:05:00|17388.5|17383.5|17368|17363|17402|17397|17368|17363|1298
1699949400000|2023-11-14 08:10:00|17368.5|17363.5|17368.5|17363.5|17378.5|17373.5|17354.5|17349.5|1450
1699949700000|2023-11-14 08:15:00|17369|17364|17378.5|17373.5|17378.5|17373.5|17364|17359|423
1699950000000|2023-11-14 08:20:00|17379|17374|17383.5|17378.5|17385|17380|17371|17366|333
1699950300000|2023-11-14 08:25:00|17384|17379|17372|17367|17384|17379|17367.5|17362.5|822
1699950600000|2023-11-14 08:30:00|17386.5|17356.5|17396.3|17366.3|17396.3|17366.3|17384.8|17354.8|0
1699950900000|2023-11-14 08:35:00|17395.7|17365.7|17396|17366|17398.1|17368.1|17393.9|17363.9|0
1699951200000|2023-11-14 08:40:00|17396.5|17366.5|17392|17362|17396.8|17366.8|17390|17360|0
1699951500000|2023-11-14 08:45:00|17391.4|17361.4|17394.6|17364.6|17394.6|17364.6|17389.4|17359.4|0
1699951800000|2023-11-14 08:50:00|17394.9|17364.9|17401.4|17371.4|17402|17372|17394.6|17364.6|0
1699952100000|2023-11-14 08:55:00|17402|17372|17404.4|17374.4|17405.5|17375.5|17401.4|17371.4|0
1699952400000|2023-11-14 09:00:00|17405.3|17375.3|17408|17378|17409.6|17379.6|17404.4|17374.4|0
1699952700000|2023-11-14 09:05:00|17407.7|17377.7|17421.4|17391.4|17421.4|17391.4|17407.5|17377.5|0
1699953000000|2023-11-14 09:10:00|17421.7|17391.7|17423.2|17393.2|17427.2|17397.2|17421.7|17391.7|0
1699953300000|2023-11-14 09:15:00|17386.5|17378.5|17401.5|17393.5|17411|17403|17386.5|17378.5|322
1699953600000|2023-11-14 09:20:00|17402|17394|17403.5|17395.5|17411.5|17403.5|17401|17393|104
1699953900000|2023-11-14 09:25:00|17404|17396|17401|17393|17406|17398|17397.5|17389.5|65
1699954200000|2023-11-14 09:30:00|17401.5|17393.5|17401|17393|17405|17397|17399|17391|32
1699954500000|2023-11-14 09:35:00|17400.5|17392.5|17488.5|17480.5|17535.5|17527.5|17392|17384|2162
1699954800000|2023-11-14 09:40:00|17489.5|17481.5|17480|17472|17504.5|17496.5|17464|17456|839
1699955100000|2023-11-14 09:45:00|17479.5|17471.5|17504|17496|17509.5|17501.5|17466.5|17458.5|689
1699955400000|2023-11-14 09:50:00|17503.5|17495.5|17476.5|17468.5|17503.5|17495.5|17474.5|17466.5|526
1699955700000|2023-11-14 09:55:00|17476|17468|17480.5|17472.5|17485|17477|17468.5|17460.5|251
1699956000000|2023-11-14 10:00:00|17482.5|17474.5|17474|17466|17492|17484|17472|17464|182
1699956300000|2023-11-14 10:05:00|17474.5|17466.5|17474.5|17466.5|17477|17469|17470.5|17462.5|117
1699956600000|2023-11-14 10:10:00|17475|17467|17477|17469|17482|17474|17471.5|17463.5|115
1699956900000|2023-11-14 10:15:00|17476.5|17468.5|17482.5|17474.5|17486|17478|17476.5|17468.5|160
1699957200000|2023-11-14 10:20:00|17483|17475|17486.5|17478.5|17488.5|17480.5|17476|17468|82
1699957500000|2023-11-14 10:25:00|17487|17479|17487|17479|17492.5|17484.5|17482.5|17474.5|77
1699957800000|2023-11-14 10:30:00|17487.5|17479.5|17472|17464|17491.5|17483.5|17470.5|17462.5|138
1699958100000|2023-11-14 10:35:00|17471.5|17463.5|17473.5|17465.5|17476|17468|17470|17462|65
1699958400000|2023-11-14 10:40:00|17474|17466|17448.5|17440.5|17474|17466|17448.5|17440.5|192
1699958700000|2023-11-14 10:45:00|17450.5|17442.5|17440|17432|17452.5|17444.5|17437.5|17429.5|130
1699959000000|2023-11-14 10:50:00|17439.5|17431.5|17448.5|17440.5|17449.5|17441.5|17435|17427|76
1699959300000|2023-11-14 10:55:00|17448|17440|17453|17445|17456.5|17448.5|17447.5|17439.5|45
1699959600000|2023-11-14 11:00:00|17453.5|17445.5|17450|17442|17458|17450|17449|17441|23
1699959900000|2023-11-14 11:05:00|17449.5|17441.5|17446|17438|17456.5|17448.5|17442|17434|35
1699960200000|2023-11-14 11:10:00|17445.5|17437.5|17448|17440|17450|17442|17444|17436|28
1699960500000|2023-11-14 11:15:00|17447.5|17439.5|17451.5|17443.5|17452.5|17444.5|17446|17438|19
1699960800000|2023-11-14 11:20:00|17452|17444|17441|17433|17454|17446|17439|17431|30
1699961100000|2023-11-14 11:25:00|17441.5|17433.5|17439|17431|17443|17435|17437|17429|18
1699961400000|2023-11-14 11:30:00|17439.5|17431.5|17443.5|17435.5|17445|17437|17435.5|17427.5|35
1699961700000|2023-11-14 11:35:00|17443|17435|17445|17437|17447|17439|17439.5|17431.5|3
1699962000000|2023-11-14 11:40:00|17444.5|17436.5|17444|17436|17444.5|17436.5|17437.5|17429.5|25
1699962300000|2023-11-14 11:45:00|17444.5|17436.5|17443|17435|17448.5|17440.5|17439.5|17431.5|49
1699962600000|2023-11-14 11:50:00|17442.5|17434.5|17446.5|17438.5|17452|17444|17441.5|17433.5|31
1699962900000|2023-11-14 11:55:00|17447|17439|17452.5|17444.5|17455|17447|17447|17439|28
1699963200000|2023-11-14 12:00:00|17453|17445|17456|17448|17461.5|17453.5|17451.5|17443.5|32
1699963500000|2023-11-14 12:05:00|17455.5|17447.5|17451|17443|17457|17449|17448|17440|32
1699963800000|2023-11-14 12:10:00|17450.5|17442.5|17449|17441|17452|17444|17446|17438|28
1699964100000|2023-11-14 12:15:00|17449.5|17441.5|17446.5|17438.5|17450|17442|17444|17436|45
1699964400000|2023-11-14 12:20:00|17446|17438|17445|17437|17447|17439|17443|17435|26
1699964700000|2023-11-14 12:25:00|17445.5|17437.5|17445|17437|17452|17444|17444|17436|45
1699965000000|2023-11-14 12:30:00|17445.5|17437.5|17447.5|17439.5|17449|17441|17442|17434|45
1699965300000|2023-11-14 12:35:00|17447|17439|17452|17444|17453.5|17445.5|17444|17436|27
1699965600000|2023-11-14 12:40:00|17451.5|17443.5|17447.5|17439.5|17452|17444|17445.5|17437.5|40
1699965900000|2023-11-14 12:45:00|17448|17440|17451.5|17443.5|17452|17444|17444.5|17436.5|46
1699966200000|2023-11-14 12:50:00|17452|17444|17457.5|17449.5|17462.5|17454.5|17452|17444|136
1699966500000|2023-11-14 12:55:00|17458|17450|17462|17454|17464.5|17456.5|17456|17448|37
1699966800000|2023-11-14 13:00:00|17462.5|17454.5|17466|17458|17474|17466|17462|17454|93
1699967100000|2023-11-14 13:05:00|17465.5|17457.5|17465|17457|17465.5|17457.5|17460|17452|54
1699967400000|2023-11-14 13:10:00|17464.5|17456.5|17461|17453|17472|17464|17460|17452|87
1699967700000|2023-11-14 13:15:00|17460.5|17452.5|17468|17460|17471|17463|17460|17452|46
1699968000000|2023-11-14 13:20:00|17467.5|17459.5|17463|17455|17472.5|17464.5|17461.5|17453.5|31
1699968300000|2023-11-14 13:25:00|17462.5|17454.5|17450|17442|17464.5|17456.5|17446.5|17438.5|131
1699968600000|2023-11-14 13:30:00|17449.5|17441.5|17573.5|17565.5|17590|17582|17449|17441|2143
1699968900000|2023-11-14 13:35:00|17576|17568|17607.5|17599.5|17608|17600|17573.5|17565.5|1200
1699969200000|2023-11-14 13:40:00|17607|17599|17625.5|17617.5|17636.5|17628.5|17605.5|17597.5|864
1699969500000|2023-11-14 13:45:00|17626|17618|17660|17652|17660|17652|17615|17607|754
1699969800000|2023-11-14 13:50:00|17659.5|17651.5|17677|17669|17690|17682|17640|17632|747
1699970100000|2023-11-14 13:55:00|17676.5|17668.5|17687|17679|17697.5|17689.5|17667.5|17659.5|667
1699970400000|2023-11-14 14:00:00|17686.5|17678.5|17695|17687|17696|17688|17657.5|17649.5|610
1699970700000|2023-11-14 14:05:00|17694.5|17686.5|17706|17698|17707|17699|17680.5|17672.5|469
1699971000000|2023-11-14 14:10:00|17706.5|17698.5|17709|17701|17717.5|17709.5|17696.5|17688.5|439
1699971300000|2023-11-14 14:15:00|17709.5|17701.5|17719|17711|17728|17720|17702.5|17694.5|353
1699971600000|2023-11-14 14:20:00|17718.5|17710.5|17734|17726|17734|17726|17707|17699|227
1699971900000|2023-11-14 14:25:00|17733.5|17725.5|17686|17678|17733.5|17725.5|17685|17677|421
1699972200000|2023-11-14 14:30:00|17685.5|17677.5|17721|17713|17722.5|17714.5|17670.5|17662.5|856
1699972500000|2023-11-14 14:35:00|17721.5|17713.5|17732|17724|17745|17737|17709.5|17701.5|863
1699972800000|2023-11-14 14:40:00|17732.5|17724.5|17731.5|17723.5|17736|17728|17697.5|17689.5|474
1699973100000|2023-11-14 14:45:00|17732|17724|17716.5|17708.5|17745.5|17737.5|17716.5|17708.5|407
1699973400000|2023-11-14 14:50:00|17717|17709|17726|17718|17740.5|17732.5|17699.5|17691.5|380
1699973700000|2023-11-14 14:55:00|17725.5|17717.5|17743.5|17735.5|17752|17744|17724|17716|712
1699974000000|2023-11-14 15:00:00|17742|17734|17742.5|17734.5|17745|17737|17724|17716|465
1699974300000|2023-11-14 15:05:00|17743.5|17735.5|17730.5|17722.5|17746.5|17738.5|17716.5|17708.5|428
1699974600000|2023-11-14 15:10:00|17731|17723|17755|17747|17755|17747|17728.5|17720.5|398
1699974900000|2023-11-14 15:15:00|17756.5|17748.5|17754|17746|17763.5|17755.5|17743.5|17735.5|353
1699975200000|2023-11-14 15:20:00|17755|17747|17782|17774|17782.5|17774.5|17753.5|17745.5|450
1699975500000|2023-11-14 15:25:00|17782.5|17774.5|17802|17794|17809|17801|17782|17774|699
1699975800000|2023-11-14 15:30:00|17802.5|17794.5|17786|17778|17807.5|17799.5|17782.5|17774.5|379
1699976100000|2023-11-14 15:35:00|17786.5|17778.5|17787.5|17779.5|17791.5|17783.5|17777|17769|377
1699976400000|2023-11-14 15:40:00|17788|17780|17778.5|17770.5|17795.5|17787.5|17763|17755|524
1699976700000|2023-11-14 15:45:00|17779|17771|17778|17770|17790|17782|17771.5|17763.5|215
1699977000000|2023-11-14 15:50:00|17778.5|17770.5|17795|17787|17795|17787|17774|17766|176
1699977300000|2023-11-14 15:55:00|17795.5|17787.5|17793.5|17785.5|17798.5|17790.5|17789|17781|202
1699977600000|2023-11-14 16:00:00|17794|17786|17810|17802|17811|17803|17791.5|17783.5|260
1699977900000|2023-11-14 16:05:00|17809.5|17801.5|17832.5|17824.5|17834|17826|17805.5|17797.5|388
1699978200000|2023-11-14 16:10:00|17833|17825|17856|17848|17856|17848|17831|17823|519
1699978500000|2023-11-14 16:15:00|17855|17847|17834.5|17826.5|17861|17853|17831|17823|493
1699978800000|2023-11-14 16:20:00|17834|17826|17836.5|17828.5|17840|17832|17826|17818|371
1699979100000|2023-11-14 16:25:00|17836|17828|17837.5|17829.5|17837.5|17829.5|17815.5|17807.5|236
1699979400000|2023-11-14 16:30:00|17838|17830|17829.5|17821.5|17840.5|17832.5|17829|17821|139
1699979700000|2023-11-14 16:35:00|17830|17822|17815|17807|17839|17831|17813|17805|181
1699980000000|2023-11-14 16:40:00|17814.5|17806.5|17818|17810|17822|17814|17814|17806|117
1699980300000|2023-11-14 16:45:00|17819|17811|17807.5|17799.5|17823.5|17815.5|17803.5|17795.5|123
1699980600000|2023-11-14 16:50:00|17807|17799|17799.5|17791.5|17807.5|17799.5|17788.5|17780.5|177
1699980900000|2023-11-14 16:55:00|17799|17791|17785.5|17777.5|17799|17791|17781.5|17773.5|137
1699981200000|2023-11-14 17:00:00|17786|17778|17796|17788|17797|17789|17781|17773|111
1699981500000|2023-11-14 17:05:00|17796.5|17788.5|17784.5|17776.5|17797.5|17789.5|17784|17776|108
1699981800000|2023-11-14 17:10:00|17785|17777|17785.5|17777.5|17790|17782|17775.5|17767.5|108
1699982100000|2023-11-14 17:15:00|17786|17778|17779.5|17771.5|17791|17783|17778.5|17770.5|103
1699982400000|2023-11-14 17:20:00|17780|17772|17776|17768|17785.5|17777.5|17774|17766|75
1699982700000|2023-11-14 17:25:00|17776.5|17768.5|17774|17766|17787.5|17779.5|17773.5|17765.5|114
1699983000000|2023-11-14 17:30:00|17774.5|17766.5|17786|17778|17789|17781|17772.5|17764.5|102
1699983300000|2023-11-14 17:35:00|17786.5|17778.5|17802|17794|17802.5|17794.5|17781.5|17773.5|145
1699983600000|2023-11-14 17:40:00|17802.5|17794.5|17808.5|17800.5|17808.5|17800.5|17798|17790|70
1699983900000|2023-11-14 17:45:00|17807.5|17799.5|17823.5|17815.5|17825.5|17817.5|17804.5|17796.5|145
1699984200000|2023-11-14 17:50:00|17824|17816|17828|17820|17828|17820|17817.5|17809.5|65
1699984500000|2023-11-14 17:55:00|17827.5|17819.5|17823|17815|17831|17823|17821.5|17813.5|117
1699984800000|2023-11-14 18:00:00|17823.5|17815.5|17822|17814|17830|17822|17819.5|17811.5|103
1699985100000|2023-11-14 18:05:00|17822.5|17814.5|17835|17827|17837|17829|17819.5|17811.5|121
1699985400000|2023-11-14 18:10:00|17834.5|17826.5|17832|17824|17837|17829|17827.5|17819.5|111
1699985700000|2023-11-14 18:15:00|17832.5|17824.5|17834.5|17826.5|17836.5|17828.5|17829.5|17821.5|68
1699986000000|2023-11-14 18:20:00|17835|17827|17842|17834|17846.5|17838.5|17830|17822|66
1699986300000|2023-11-14 18:25:00|17841.5|17833.5|17848.5|17840.5|17849|17841|17839.5|17831.5|63
1699986600000|2023-11-14 18:30:00|17847.5|17839.5|17849.5|17841.5|17857.5|17849.5|17845.5|17837.5|108
1699986900000|2023-11-14 18:35:00|17850|17842|17849.5|17841.5|17850|17842|17840.5|17832.5|57
1699987200000|2023-11-14 18:40:00|17849|17841|17842|17834|17850.5|17842.5|17838|17830|65
1699987500000|2023-11-14 18:45:00|17842.5|17834.5|17841.5|17833.5|17844.5|17836.5|17829.5|17821.5|145
1699987800000|2023-11-14 18:50:00|17841|17833|17837|17829|17847.5|17839.5|17833.5|17825.5|133
1699988100000|2023-11-14 18:55:00|17836.5|17828.5|17838.4|17808.4|17839|17831|17825.5|17808.2|208
1699988400000|2023-11-14 19:00:00|17838.6|17808.6|17844.9|17814.9|17845.8|17815.8|17836.9|17806.9|0
1699988700000|2023-11-14 19:05:00|17844.7|17814.7|17832.1|17802.1|17855.5|17825.5|17828.2|17798.2|0
1699989000000|2023-11-14 19:10:00|17832|17802|17828.2|17798.2|17832.3|17802.3|17821.2|17791.2|0
1699989300000|2023-11-14 19:15:00|17828.3|17798.3|17828.4|17798.4|17828.6|17798.6|17822.4|17792.4|0
1699989600000|2023-11-14 19:20:00|17828.2|17798.2|17829.4|17799.4|17829.4|17799.4|17825.5|17795.5|0
1699989900000|2023-11-14 19:25:00|17829.3|17799.3|17830.8|17800.8|17831.2|17801.2|17826.3|17796.3|0
1699990200000|2023-11-14 19:30:00|17830.9|17800.9|17843.1|17813.1|17843.8|17813.8|17830.8|17800.8|0
1699990500000|2023-11-14 19:35:00|17843.3|17813.3|17860.5|17830.5|17860.6|17830.6|17842.6|17812.6|0
1699990800000|2023-11-14 19:40:00|17860.6|17830.6|17864.5|17834.5|17868.1|17838.1|17860.6|17830.6|0
1699991100000|2023-11-14 19:45:00|17864.7|17834.7|17865.6|17835.6|17865.7|17835.7|17862.2|17832.2|0
1699991400000|2023-11-14 19:50:00|17865.7|17835.7|17869.4|17839.4|17874.8|17844.8|17865.7|17835.7|0
1699991700000|2023-11-14 19:55:00|17869.7|17839.7|17872.8|17842.8|17872.9|17842.9|17867.5|17837.5|0
1699992000000|2023-11-14 20:00:00|17872.6|17842.6|17876.8|17846.8|17877|17847|17868.9|17838.9|0
1699992300000|2023-11-14 20:05:00|17876.7|17846.7|17889.5|17859.5|17890.7|17860.7|17876.5|17846.5|0
1699992600000|2023-11-14 20:10:00|17889.3|17859.3|17907.6|17877.6|17920.2|17890.2|17877.1|17847.1|0
1699992900000|2023-11-14 20:15:00|17907.7|17877.7|17906.6|17876.6|17913.1|17883.1|17905.2|17875.2|0
1699993200000|2023-11-14 20:20:00|17906.5|17876.5|17884.9|17854.9|17906.5|17876.5|17868.8|17838.8|0
1699993500000|2023-11-14 20:25:00|17885|17855|17897|17867|17897|17867|17883.8|17853.8|0
1699993800000|2023-11-14 20:30:00|17897.1|17867.1|17881|17851|17901.9|17871.9|17875.9|17845.9|0
1699994100000|2023-11-14 20:35:00|17880.9|17850.9|17880.3|17850.3|17893.6|17863.6|17877.1|17847.1|0
1699994400000|2023-11-14 20:40:00|17880.1|17850.1|17867.1|17837.1|17883.1|17853.1|17866.9|17836.9|0
1699994700000|2023-11-14 20:45:00|17866.9|17836.9|17856.1|17826.1|17872.7|17842.7|17852.1|17822.1|0
1699995000000|2023-11-14 20:50:00|17856|17826|17856.7|17826.7|17872.1|17842.1|17847|17817|0
1699995300000|2023-11-14 20:55:00|17856.9|17826.9|17866.7|17836.7|17871.7|17841.7|17843.2|17813.2|0
1699995600000|2023-11-14 21:00:00|17866.2|17836.2|17874.5|17844.5|17882.6|17852.6|17864.2|17834.2|0
1699995900000|2023-11-14 21:05:00|17874|17844|17869.7|17839.7|17875.2|17845.2|17868.3|17838.3|0
1699996200000|2023-11-14 21:10:00|17870.3|17840.3|17870.3|17840.3|17871.3|17841.3|17869.7|17839.7|0
1699996500000|2023-11-14 21:15:00|17870.9|17840.9|17869.6|17839.6|17871.6|17841.6|17869.6|17839.6|0
1699996800000|2023-11-14 21:20:00|17869.8|17839.8|17869.8|17839.8|17870.9|17840.9|17869.6|17839.6|0
1699997100000|2023-11-14 21:25:00|17869.5|17839.5|17874.6|17844.6|17874.6|17844.6|17869.5|17839.5|0
1699997400000|2023-11-14 21:30:00|17875.2|17845.2|17874.3|17844.3|17875.3|17845.3|17874.3|17844.3|0
1699997700000|2023-11-14 21:35:00|17873.7|17843.7|17873.6|17843.6|17874.3|17844.3|17873.6|17843.6|0
1699998000000|2023-11-14 21:40:00|17874.2|17844.2|17875.5|17845.5|17875.5|17845.5|17873.6|17843.6|0
1699998300000|2023-11-14 21:45:00|17874.9|17844.9|17862.7|17832.7|17875.5|17845.5|17862.7|17832.7|0
1699998600000|2023-11-14 21:50:00|17863.3|17833.3|17862.7|17832.7|17864.2|17834.2|17862.1|17832.1|0
1699998900000|2023-11-14 21:55:00|17863.3|17833.3|17861.9|17831.9|17863.4|17833.4|17861.7|17831.7|0
1699999200000|2023-11-14 22:00:00|17862|17832|17861.4|17831.4|17863.1|17833.1|17861.4|17831.4|0
1699999500000|2023-11-14 22:05:00|17861|17831|17861.6|17831.6|17862.8|17832.8|17860.4|17830.4|0
1699999800000|2023-11-14 22:10:00|17861.5|17831.5|17860.4|17830.4|17862|17832|17860.2|17830.2|0
1700000100000|2023-11-14 22:15:00|17861.4|17831.4|17863|17833|17863.3|17833.3|17861.4|17831.4|0
1700000400000|2023-11-14 22:20:00|17863.1|17833.1|17862.6|17832.6|17863.3|17833.3|17862.6|17832.6|0
1700000700000|2023-11-14 22:25:00|17862.7|17832.7|17862.9|17832.9|17863.6|17833.6|17862.7|17832.7|0
1700001000000|2023-11-14 22:30:00|17863|17833|17862.3|17832.3|17863.1|17833.1|17862.3|17832.3|0
1700001300000|2023-11-14 22:35:00|17862.6|17832.6|17863.4|17833.4|17863.4|17833.4|17862.5|17832.5|0
1700001600000|2023-11-14 22:40:00|17863.3|17833.3|17863.1|17833.1|17863.6|17833.6|17862.8|17832.8|0
1700001900000|2023-11-14 22:45:00|17863.2|17833.2|17863.6|17833.6|17863.7|17833.7|17863.2|17833.2|0
1700002200000|2023-11-14 22:50:00|17863.4|17833.4|17863.5|17833.5|17864.2|17834.2|17863.2|17833.2|0
1700002500000|2023-11-14 22:55:00|17864|17834|17863.8|17833.8|17864.3|17834.3|17863.1|17833.1|0
1700002800000|2023-11-14 23:00:00|17864.4|17834.4|17870.9|17840.9|17872.4|17842.4|17863.7|17833.7|0
1700003100000|2023-11-14 23:05:00|17870.6|17840.6|17870.9|17840.9|17871.8|17841.8|17869.9|17839.9|0
1700003400000|2023-11-14 23:10:00|17871.5|17841.5|17871.9|17841.9|17872.4|17842.4|17870.9|17840.9|0
1700003700000|2023-11-14 23:15:00|17872.5|17842.5|17871.9|17841.9|17873.3|17843.3|17870.6|17840.6|0
1700004000000|2023-11-14 23:20:00|17872.2|17842.2|17874.8|17844.8|17876.8|17846.8|17871.4|17841.4|0
1700004300000|2023-11-14 23:25:00|17874.2|17844.2|17874.1|17844.1|17876.2|17846.2|17874.1|17844.1|0
1700004600000|2023-11-14 23:30:00|17874.4|17844.4|17872.8|17842.8|17874.7|17844.7|17872.2|17842.2|0
1700004900000|2023-11-14 23:35:00|17873.4|17843.4|17875.6|17845.6|17875.6|17845.6|17873.4|17843.4|0
1700005200000|2023-11-14 23:40:00|17875.3|17845.3|17876|17846|17878|17848|17874.9|17844.9|0
1700005500000|2023-11-14 23:45:00|17875.4|17845.4|17871.4|17841.4|17876|17846|17871.4|17841.4|0
1700005800000|2023-11-14 23:50:00|17871.1|17841.1|17871.4|17841.4|17873.3|17843.3|17870.1|17840.1|0
1700006100000|2023-11-14 23:55:00|17870.8|17840.8|17870.1|17840.1|17871.4|17841.4|17868.8|17838.8|0
1700006400000|2023-11-15 00:00:00|17870.7|17840.7|17868.2|17838.2|17872|17842|17867.5|17837.5|0
1700006700000|2023-11-15 00:05:00|17867.6|17837.6|17867.4|17837.4|17868.9|17838.9|17866.8|17836.8|0
1700007000000|2023-11-15 00:10:00|17866.8|17836.8|17860.8|17830.8|17867|17837|17860.8|17830.8|0
1700007300000|2023-11-15 00:15:00|17861.4|17831.4|17863.2|17833.2|17863.2|17833.2|17860.2|17830.2|0
1700007600000|2023-11-15 00:20:00|17862.7|17832.7|17864.5|17834.5|17865.1|17835.1|17862.1|17832.1|0
1700007900000|2023-11-15 00:25:00|17863.9|17833.9|17866.4|17836.4|17866.4|17836.4|17863.4|17833.4|0
1700008200000|2023-11-15 00:30:00|17866.1|17836.1|17871.2|17841.2|17872.6|17842.6|17865.6|17835.6|0
1700008500000|2023-11-15 00:35:00|17871.8|17841.8|17868.6|17838.6|17872.3|17842.3|17868.1|17838.1|0
1700008800000|2023-11-15 00:40:00|17869.2|17839.2|17863.8|17833.8|17869.2|17839.2|17863.8|17833.8|0
1700009100000|2023-11-15 00:45:00|17863.2|17833.2|17865.3|17835.3|17865.3|17835.3|17862.9|17832.9|0
1700009400000|2023-11-15 00:50:00|17865.9|17835.9|17866.7|17836.7|17867.9|17837.9|17865.9|17835.9|0
1700009700000|2023-11-15 00:55:00|17867.3|17837.3|17867|17837|17867.9|17837.9|17865.9|17835.9|0
1700010000000|2023-11-15 01:00:00|17867.6|17837.6|17867|17837|17868.5|17838.5|17866.4|17836.4|0
1700010300000|2023-11-15 01:05:00|17867.6|17837.6|17868.5|17838.5|17869.7|17839.7|17867.6|17837.6|0
1700010600000|2023-11-15 01:10:00|17869.1|17839.1|17883.5|17853.5|17889.7|17859.7|17869.1|17839.1|0
1700010900000|2023-11-15 01:15:00|17890.3|17860.3|17874.3|17869.3|17908.3|17903.3|17859.8|17854.8|3884
1700011200000|2023-11-15 01:20:00|17873.3|17868.3|17860.8|17855.8|17894.8|17889.8|17849.3|17844.3|2306
1700011500000|2023-11-15 01:25:00|17859.8|17854.8|17861.3|17856.3|17875.8|17870.8|17853.8|17848.8|1162
1700011800000|2023-11-15 01:30:00|17862.3|17857.3|17805.3|17800.3|17880.3|17875.3|17801.8|17796.8|6602
1700012100000|2023-11-15 01:35:00|17804.3|17799.3|17815.3|17810.3|17850.3|17845.3|17804.3|17799.3|3936
1700012400000|2023-11-15 01:40:00|17816.3|17811.3|17812.3|17807.3|17843.8|17838.8|17800.8|17795.8|2858
1700012700000|2023-11-15 01:45:00|17812.8|17807.8|17829.8|17824.8|17866.8|17861.8|17811.8|17806.8|3387
1700013000000|2023-11-15 01:50:00|17830.3|17825.3|17786.8|17781.8|17848.3|17843.3|17783.3|17778.3|2864
1700013300000|2023-11-15 01:55:00|17784.8|17779.8|17805.3|17800.3|17815.8|17810.8|17782.3|17777.3|2089
1700013600000|2023-11-15 02:00:00|17804.8|17799.8|17798.8|17793.8|17844.3|17839.3|17788.3|17783.3|4221
1700013900000|2023-11-15 02:05:00|17798.3|17793.3|17780.8|17775.8|17819.8|17814.8|17778.3|17773.3|1911
1700014200000|2023-11-15 02:10:00|17781.3|17776.3|17785.3|17780.3|17805.3|17800.3|17776.3|17771.3|1407
1700014500000|2023-11-15 02:15:00|17787.3|17782.3|17826.3|17821.3|17840.3|17835.3|17785.3|17780.3|1890
1700014800000|2023-11-15 02:20:00|17825.8|17820.8|17832.3|17827.3|17839.3|17834.3|17807.3|17802.3|1484
1700015100000|2023-11-15 02:25:00|17831.3|17826.3|17853.8|17848.8|17860.8|17855.8|17830.8|17825.8|1952
1700015400000|2023-11-15 02:30:00|17854.3|17849.3|17852.8|17847.8|17858.8|17853.8|17828.3|17823.3|1888
1700015700000|2023-11-15 02:35:00|17851.3|17846.3|17889.8|17884.8|17893.3|17888.3|17851.3|17846.3|2926
1700016000000|2023-11-15 02:40:00|17889.3|17884.3|17922.8|17917.8|17931.8|17926.8|17868.3|17863.3|3532
1700016300000|2023-11-15 02:45:00|17923.8|17918.8|17884.8|17879.8|17924.8|17919.8|17875.8|17870.8|2224
1700016600000|2023-11-15 02:50:00|17884.3|17879.3|17886.3|17881.3|17902.3|17897.3|17877.3|17872.3|1332
1700016900000|2023-11-15 02:55:00|17886.8|17881.8|17904.8|17899.8|17905.8|17900.8|17882.3|17877.3|1294
1700017200000|2023-11-15 03:00:00|17903.3|17898.3|17904.3|17899.3|17911.3|17906.3|17892.8|17887.8|1371
1700017500000|2023-11-15 03:05:00|17904.8|17899.8|17911.8|17906.8|17915.8|17910.8|17889.8|17884.8|1346
1700017800000|2023-11-15 03:10:00|17913.3|17908.3|17894.3|17889.3|17922.8|17917.8|17893.3|17888.3|1232
1700018100000|2023-11-15 03:15:00|17894.8|17889.8|17898.3|17893.3|17910.8|17905.8|17885.8|17880.8|1154
1700018400000|2023-11-15 03:20:00|17898.8|17893.8|17879.3|17874.3|17898.8|17893.8|17876.3|17871.3|1175
1700018700000|2023-11-15 03:25:00|17879.8|17874.8|17875.8|17870.8|17893.8|17888.8|17875.8|17870.8|1056
1700019000000|2023-11-15 03:30:00|17875.3|17870.3|17874.3|17869.3|17884.8|17879.8|17869.8|17864.8|938
1700019300000|2023-11-15 03:35:00|17873.8|17868.8|17896.3|17891.3|17902.3|17897.3|17872.8|17867.8|956
1700019600000|2023-11-15 03:40:00|17895.8|17890.8|17904.3|17899.3|17908.8|17903.8|17893.8|17888.8|945
1700019900000|2023-11-15 03:45:00|17904.8|17899.8|17911.3|17906.3|17917.8|17912.8|17897.8|17892.8|1298
1700020200000|2023-11-15 03:50:00|17911.8|17906.8|17900.3|17895.3|17914.8|17909.8|17898.8|17893.8|650
1700020500000|2023-11-15 03:55:00|17900.8|17895.8|17905.3|17900.3|17906.8|17901.8|17897.3|17892.3|524
1700020800000|2023-11-15 04:00:00|17917.1|17887.1|17916.8|17886.8|17917.7|17887.7|17916.2|17886.2|0
1700021100000|2023-11-15 04:05:00|17917.1|17887.1|17920.3|17890.3|17920.3|17890.3|17917.1|17887.1|0
1700021400000|2023-11-15 04:10:00|17921.8|17891.8|17922.4|17892.4|17922.4|17892.4|17921.7|17891.7|0
1700021700000|2023-11-15 04:15:00|17921.8|17891.8|17919.8|17889.8|17922.4|17892.4|17919.8|17889.8|0
1700022000000|2023-11-15 04:20:00|17919.2|17889.2|17919|17889|17919.8|17889.8|17918.4|17888.4|0
1700022300000|2023-11-15 04:25:00|17916|17886|17916.1|17886.1|17916.1|17886.1|17916|17886|0
1700022600000|2023-11-15 04:30:00|17916.7|17886.7|17916.3|17886.3|17917|17887|17916.3|17886.3|0
1700022900000|2023-11-15 04:35:00|17916.9|17886.9|17915.5|17885.5|17917.5|17887.5|17915.5|17885.5|0
1700023200000|2023-11-15 04:40:00|17915.2|17885.2|17915.5|17885.5|17915.5|17885.5|17915.2|17885.2|0
1700023500000|2023-11-15 04:45:00|17915.9|17885.9|17911.9|17881.9|17915.9|17885.9|17911.9|17881.9|0
1700023800000|2023-11-15 04:50:00|17911.3|17881.3|17911.3|17881.3|17911.3|17881.3|17910.7|17880.7|0
1700024100000|2023-11-15 04:55:00|17910.7|17880.7|17910.7|17880.7|17910.7|17880.7|17910.1|17880.1|0
1700024400000|2023-11-15 05:00:00|17901.3|17896.3|17927.3|17922.3|17929.8|17924.8|17885.3|17880.3|1523
1700024700000|2023-11-15 05:05:00|17927.8|17922.8|17885.8|17880.8|17928.8|17923.8|17882.3|17877.3|1085
1700025000000|2023-11-15 05:10:00|17884.8|17879.8|17892.3|17887.3|17896.8|17891.8|17880.3|17875.3|1116
1700025300000|2023-11-15 05:15:00|17892.8|17887.8|17921.8|17916.8|17928.3|17923.3|17889.8|17884.8|1239
1700025600000|2023-11-15 05:20:00|17921.3|17916.3|17916.3|17911.3|17939.3|17934.3|17912.3|17907.3|1396
1700025900000|2023-11-15 05:25:00|17915.8|17910.8|17926.3|17921.3|17935.8|17930.8|17911.8|17906.8|1121
1700026200000|2023-11-15 05:30:00|17925.8|17920.8|17956.3|17951.3|17956.8|17951.8|17918.3|17913.3|1497
1700026500000|2023-11-15 05:35:00|17956.8|17951.8|17959.3|17954.3|17968.8|17963.8|17939.3|17934.3|2043
1700026800000|2023-11-15 05:40:00|17958.8|17953.8|17956.3|17951.3|17958.8|17953.8|17928.8|17923.8|1214
1700027100000|2023-11-15 05:45:00|17956.8|17951.8|17970.8|17965.8|17972.3|17967.3|17956.3|17951.3|1374
1700027400000|2023-11-15 05:50:00|17971.3|17966.3|17961.3|17956.3|17973.8|17968.8|17947.8|17942.8|1411
1700027700000|2023-11-15 05:55:00|17961.8|17956.8|17942.8|17937.8|17961.8|17956.8|17935.8|17930.8|1353
1700028000000|2023-11-15 06:00:00|17944.8|17939.8|17963.8|17958.8|17967.3|17962.3|17935.3|17930.3|1231
1700028300000|2023-11-15 06:05:00|17964.8|17959.8|17965.3|17960.3|17981.3|17976.3|17956.3|17951.3|1591
1700028600000|2023-11-15 06:10:00|17965.8|17960.8|17977.3|17972.3|17981.3|17976.3|17956.3|17951.3|856
1700028900000|2023-11-15 06:15:00|17976.8|17971.8|17979.8|17974.8|17985.8|17980.8|17967.8|17962.8|1605
1700029200000|2023-11-15 06:20:00|17979.3|17974.3|17966.8|17961.8|17986.8|17981.8|17965.3|17960.3|1358
1700029500000|2023-11-15 06:25:00|17967.3|17962.3|17989.8|17984.8|17995.3|17990.3|17960.3|17955.3|1277
1700029800000|2023-11-15 06:30:00|17990.3|17985.3|17990.8|17985.8|18001.3|17996.3|17981.8|17976.8|1379
1700030100000|2023-11-15 06:35:00|17988.3|17983.3|17989.8|17984.8|17993.3|17988.3|17977.8|17972.8|1038
1700030400000|2023-11-15 06:40:00|17990.3|17985.3|18011.3|18006.3|18011.8|18006.8|17989.8|17984.8|1476
1700030700000|2023-11-15 06:45:00|18010.8|18005.8|18063.8|18058.8|18130.3|18125.3|18010.8|18005.8|7739
1700031000000|2023-11-15 06:50:00|18062.8|18057.8|18051.8|18046.8|18089.3|18084.3|18051.3|18046.3|2162
1700031300000|2023-11-15 06:55:00|18050.8|18045.8|18059.8|18054.8|18060.8|18055.8|18029.8|18024.8|1474
1700031600000|2023-11-15 07:00:00|18059.3|18054.3|18054.8|18049.8|18081.8|18076.8|18049.8|18044.8|1478
1700031900000|2023-11-15 07:05:00|18052.8|18047.8|18044.3|18039.3|18069.3|18064.3|18041.8|18036.8|1076
1700032200000|2023-11-15 07:10:00|18043.8|18038.8|18076.3|18071.3|18079.8|18074.8|18043.8|18038.8|1131
1700032500000|2023-11-15 07:15:00|18075.8|18070.8|18063.3|18058.3|18083.3|18078.3|18061.3|18056.3|1139
1700032800000|2023-11-15 07:20:00|18062.8|18057.8|18057.3|18052.3|18067.3|18062.3|18051.3|18046.3|1013
1700033100000|2023-11-15 07:25:00|18057.8|18052.8|18059.8|18054.8|18067.3|18062.3|18054.3|18049.3|978
1700033400000|2023-11-15 07:30:00|18060.3|18055.3|18073.8|18068.8|18075.3|18070.3|18053.8|18048.8|1095
1700033700000|2023-11-15 07:35:00|18073.3|18068.3|18076.8|18071.8|18083.8|18078.8|18068.8|18063.8|2389
1700034000000|2023-11-15 07:40:00|18076.3|18071.3|18074.3|18069.3|18088.8|18083.8|18070.8|18065.8|1600
1700034300000|2023-11-15 07:45:00|18073.8|18068.8|18060.8|18055.8|18079.3|18074.3|18059.8|18054.8|1344
1700034600000|2023-11-15 07:50:00|18059.8|18054.8|18051.8|18046.8|18065.8|18060.8|18047.8|18042.8|1666
1700034900000|2023-11-15 07:55:00|18050.8|18045.8|18065.8|18060.8|18071.3|18066.3|18047.8|18042.8|1905
1700035200000|2023-11-15 08:00:00|18064.7|18059.7|18081.7|18076.7|18086.2|18081.2|18058.7|18053.7|2061
1700035500000|2023-11-15 08:05:00|18081.2|18076.2|18104.7|18099.7|18108.7|18103.7|18078.2|18073.2|2887
1700035800000|2023-11-15 08:10:00|18102.2|18097.2|18103.2|18098.2|18116.7|18111.7|18084.2|18079.2|2227
1700036100000|2023-11-15 08:15:00|18103.7|18098.7|18093.2|18088.2|18115.7|18110.7|18092.2|18087.2|1416
1700036400000|2023-11-15 08:20:00|18093.7|18088.7|18096.7|18091.7|18111.7|18106.7|18090.2|18085.2|1360
1700036700000|2023-11-15 08:25:00|18095.7|18090.7|18097.7|18092.7|18103.2|18098.2|18078.7|18073.7|2112
1700037000000|2023-11-15 08:30:00|18106.2|18076.2|18110.8|18080.8|18110.8|18080.8|18103.9|18073.9|8
1700037300000|2023-11-15 08:35:00|18111.1|18081.1|18124.5|18094.5|18125.7|18095.7|18111.1|18081.1|0
1700037600000|2023-11-15 08:40:00|18124.2|18094.2|18147.5|18117.5|18153.4|18123.4|18122.5|18092.5|0
1700037900000|2023-11-15 08:45:00|18148.1|18118.1|18140.2|18110.2|18148.1|18118.1|18138.9|18108.9|0
1700038200000|2023-11-15 08:50:00|18140.5|18110.5|18142|18112|18143.9|18113.9|18140.5|18110.5|0
1700038500000|2023-11-15 08:55:00|18141.4|18111.4|18144.5|18114.5|18146.6|18116.6|18141.1|18111.1|0
1700038800000|2023-11-15 09:00:00|18143.9|18113.9|18143.8|18113.8|18145.2|18115.2|18139.8|18109.8|0
1700039100000|2023-11-15 09:05:00|18144.4|18114.4|18144.6|18114.6|18147.2|18117.2|18141.9|18111.9|0
1700039400000|2023-11-15 09:10:00|18144.3|18114.3|18142.7|18112.7|18146.2|18116.2|18138.8|18108.8|0
1700039700000|2023-11-15 09:15:00|18142.4|18112.4|18143.2|18135.2|18171.2|18163.2|18096.2|18088.2|1833
1700040000000|2023-11-15 09:20:00|18142.2|18134.2|18131.2|18123.2|18150.7|18142.7|18130.7|18122.7|464
1700040300000|2023-11-15 09:25:00|18129.7|18121.7|18107.2|18099.2|18131.7|18123.7|18089.7|18081.7|617
1700040600000|2023-11-15 09:30:00|18107.7|18099.7|18113.7|18105.7|18119.7|18111.7|18105.2|18097.2|284
1700040900000|2023-11-15 09:35:00|18114.2|18106.2|18126.7|18118.7|18127.7|18119.7|18109.7|18101.7|259
1700041200000|2023-11-15 09:40:00|18127.2|18119.2|18100.2|18092.2|18128.7|18120.7|18100.2|18092.2|258
1700041500000|2023-11-15 09:45:00|18099.7|18091.7|18101.7|18093.7|18108.7|18100.7|18094.2|18086.2|168
1700041800000|2023-11-15 09:50:00|18101.2|18093.2|18090.2|18082.2|18101.7|18093.7|18087.7|18079.7|164
1700042100000|2023-11-15 09:55:00|18090.7|18082.7|18103.7|18095.7|18106.2|18098.2|18071.2|18063.2|300
1700042400000|2023-11-15 10:00:00|18103.2|18095.2|18095.7|18087.7|18104.7|18096.7|18092.2|18084.2|104
1700042700000|2023-11-15 10:05:00|18096.2|18088.2|18092.7|18084.7|18099.2|18091.2|18090.2|18082.2|73
1700043000000|2023-11-15 10:10:00|18092.2|18084.2|18095.2|18087.2|18101.2|18093.2|18088.7|18080.7|77
1700043300000|2023-11-15 10:15:00|18094.7|18086.7|18105.2|18097.2|18107.7|18099.7|18091.7|18083.7|93
1700043600000|2023-11-15 10:20:00|18105.7|18097.7|18107.7|18099.7|18111.7|18103.7|18102.7|18094.7|66
1700043900000|2023-11-15 10:25:00|18108.2|18100.2|18113.7|18105.7|18116.2|18108.2|18106.7|18098.7|98
1700044200000|2023-11-15 10:30:00|18114.2|18106.2|18124.7|18116.7|18125.2|18117.2|18113.7|18105.7|110
1700044500000|2023-11-15 10:35:00|18124.2|18116.2|18134.7|18126.7|18137.7|18129.7|18123.2|18115.2|102
1700044800000|2023-11-15 10:40:00|18134.2|18126.2|18134.2|18126.2|18139.2|18131.2|18130.2|18122.2|86
1700045100000|2023-11-15 10:45:00|18133.7|18125.7|18150.7|18142.7|18156.7|18148.7|18132.2|18124.2|280
1700045400000|2023-11-15 10:50:00|18150.2|18142.2|18160.7|18152.7|18161.7|18153.7|18145.7|18137.7|148
1700045700000|2023-11-15 10:55:00|18160.2|18152.2|18151.2|18143.2|18160.7|18152.7|18150.2|18142.2|63
1700046000000|2023-11-15 11:00:00|18150.7|18142.7|18152.2|18144.2|18153.2|18145.2|18143.7|18135.7|115
1700046300000|2023-11-15 11:05:00|18151.7|18143.7|18150.7|18142.7|18152.7|18144.7|18144.7|18136.7|86
1700046600000|2023-11-15 11:10:00|18150.2|18142.2|18148.2|18140.2|18150.2|18142.2|18144.2|18136.2|38
1700046900000|2023-11-15 11:15:00|18148.7|18140.7|18148.7|18140.7|18151.2|18143.2|18145.2|18137.2|59
1700047200000|2023-11-15 11:20:00|18149.2|18141.2|18152.2|18144.2|18154.7|18146.7|18146.7|18138.7|106
1700047500000|2023-11-15 11:25:00|18152.7|18144.7|18150.2|18142.2|18157.2|18149.2|18148.2|18140.2|194
1700047800000|2023-11-15 11:30:00|18149.7|18141.7|18147.7|18139.7|18152.7|18144.7|18141.7|18133.7|75
1700048100000|2023-11-15 11:35:00|18148.2|18140.2|18155.2|18147.2|18161.2|18153.2|18147.2|18139.2|109
1700048400000|2023-11-15 11:40:00|18154.7|18146.7|18155.2|18147.2|18161.2|18153.2|18150.7|18142.7|139
1700048700000|2023-11-15 11:45:00|18154.7|18146.7|18170.2|18162.2|18170.2|18162.2|18151.7|18143.7|226
1700049000000|2023-11-15 11:50:00|18170.7|18162.7|18185.7|18177.7|18189.7|18181.7|18169.2|18161.2|352
1700049300000|2023-11-15 11:55:00|18186.2|18178.2|18177.2|18169.2|18188.2|18180.2|18174.7|18166.7|197
1700049600000|2023-11-15 12:00:00|18176.2|18168.2|18169.7|18161.7|18177.2|18169.2|18160.7|18152.7|189
1700049900000|2023-11-15 12:05:00|18169.2|18161.2|18159.2|18151.2|18169.2|18161.2|18156.2|18148.2|87
1700050200000|2023-11-15 12:10:00|18159.7|18151.7|18168.7|18160.7|18171.2|18163.2|18157.7|18149.7|64
1700050500000|2023-11-15 12:15:00|18168.2|18160.2|18160.2|18152.2|18170.2|18162.2|18153.2|18145.2|140
1700050800000|2023-11-15 12:20:00|18160.7|18152.7|18164.2|18156.2|18164.2|18156.2|18148.7|18140.7|184
1700051100000|2023-11-15 12:25:00|18165.2|18157.2|18171.7|18163.7|18180.7|18172.7|18157.7|18149.7|130
1700051400000|2023-11-15 12:30:00|18171.2|18163.2|18172.2|18164.2|18180.2|18172.2|18169.2|18161.2|39
1700051700000|2023-11-15 12:35:00|18172.7|18164.7|18179.2|18171.2|18180.7|18172.7|18166.2|18158.2|132
1700052000000|2023-11-15 12:40:00|18179.7|18171.7|18187.2|18179.2|18189.2|18181.2|18178.2|18170.2|158
1700052300000|2023-11-15 12:45:00|18186.7|18178.7|18183.7|18175.7|18189.2|18181.2|18180.7|18172.7|116
1700052600000|2023-11-15 12:50:00|18183.2|18175.2|18195.2|18187.2|18197.2|18189.2|18180.7|18172.7|132
1700052900000|2023-11-15 12:55:00|18194.7|18186.7|18215.2|18207.2|18216.2|18208.2|18191.7|18183.7|252
1700053200000|2023-11-15 13:00:00|18214.7|18206.7|18223.7|18215.7|18226.7|18218.7|18212.2|18204.2|308
1700053500000|2023-11-15 13:05:00|18223.2|18215.2|18233.2|18225.2|18245.2|18237.2|18218.2|18210.2|332
1700053800000|2023-11-15 13:10:00|18232.7|18224.7|18237.2|18229.2|18242.7|18234.7|18229.7|18221.7|245
1700054100000|2023-11-15 13:15:00|18235.7|18227.7|18240.2|18232.2|18240.7|18232.7|18226.2|18218.2|139
1700054400000|2023-11-15 13:20:00|18239.7|18231.7|18244.2|18236.2|18245.2|18237.2|18236.2|18228.2|133
1700054700000|2023-11-15 13:25:00|18243.7|18235.7|18240.2|18232.2|18251.7|18243.7|18235.2|18227.2|271
1700055000000|2023-11-15 13:30:00|18240.7|18232.7|18184.7|18176.7|18263.2|18255.2|18184.7|18176.7|1143
1700055300000|2023-11-15 13:35:00|18185.2|18177.2|18154.7|18146.7|18201.7|18193.7|18154.7|18146.7|713
1700055600000|2023-11-15 13:40:00|18154.2|18146.2|18116.2|18108.2|18162.7|18154.7|18108.2|18100.2|569
1700055900000|2023-11-15 13:45:00|18115.7|18107.7|18158.2|18150.2|18158.2|18150.2|18109.2|18101.2|756
1700056200000|2023-11-15 13:50:00|18157.7|18149.7|18187.7|18179.7|18189.7|18181.7|18156.2|18148.2|406
1700056500000|2023-11-15 13:55:00|18188.2|18180.2|18171.7|18163.7|18188.2|18180.2|18159.2|18151.2|252
1700056800000|2023-11-15 14:00:00|18171.2|18163.2|18167.2|18159.2|18181.2|18173.2|18160.7|18152.7|245
1700057100000|2023-11-15 14:05:00|18167.7|18159.7|18170.7|18162.7|18178.2|18170.2|18152.7|18144.7|239
1700057400000|2023-11-15 14:10:00|18171.2|18163.2|18159.2|18151.2|18171.7|18163.7|18151.7|18143.7|183
1700057700000|2023-11-15 14:15:00|18159.7|18151.7|18171.7|18163.7|18172.7|18164.7|18159.7|18151.7|76
1700058000000|2023-11-15 14:20:00|18171.2|18163.2|18168.7|18160.7|18173.7|18165.7|18160.2|18152.2|84
1700058300000|2023-11-15 14:25:00|18168.2|18160.2|18184.2|18176.2|18184.7|18176.7|18161.7|18153.7|294
1700058600000|2023-11-15 14:30:00|18187.2|18179.2|18199.7|18191.7|18208.2|18200.2|18157.2|18149.2|1329
1700058900000|2023-11-15 14:35:00|18200.2|18192.2|18255.7|18247.7|18283.7|18275.7|18193.7|18185.7|1719
1700059200000|2023-11-15 14:40:00|18256.7|18248.7|18253.7|18245.7|18268.2|18260.2|18213.2|18205.2|1087
1700059500000|2023-11-15 14:45:00|18254.7|18246.7|18265.2|18257.2|18267.2|18259.2|18228.7|18220.7|456
1700059800000|2023-11-15 14:50:00|18264.7|18256.7|18216.2|18208.2|18266.7|18258.7|18189.7|18181.7|823
1700060100000|2023-11-15 14:55:00|18213.2|18205.2|18209.7|18201.7|18215.7|18207.7|18183.2|18175.2|393
1700060400000|2023-11-15 15:00:00|18210.2|18202.2|18201.7|18193.7|18224.7|18216.7|18193.2|18185.2|242
1700060700000|2023-11-15 15:05:00|18202.2|18194.2|18221.2|18213.2|18221.2|18213.2|18193.7|18185.7|202
1700061000000|2023-11-15 15:10:00|18220.7|18212.7|18246.7|18238.7|18246.7|18238.7|18214.2|18206.2|322
1700061300000|2023-11-15 15:15:00|18246.2|18238.2|18255.2|18247.2|18259.2|18251.2|18230.7|18222.7|356
1700061600000|2023-11-15 15:20:00|18253.2|18245.2|18287.7|18279.7|18288.7|18280.7|18252.7|18244.7|612
1700061900000|2023-11-15 15:25:00|18287.2|18279.2|18279.2|18271.2|18304.7|18296.7|18277.7|18269.7|702
1700062200000|2023-11-15 15:30:00|18282.2|18274.2|18303.7|18295.7|18311.2|18303.2|18278.7|18270.7|392
1700062500000|2023-11-15 15:35:00|18304.7|18296.7|18297.7|18289.7|18306.7|18298.7|18278.2|18270.2|281
1700062800000|2023-11-15 15:40:00|18296.7|18288.7|18304.2|18296.2|18314.7|18306.7|18296.7|18288.7|364
1700063100000|2023-11-15 15:45:00|18304.7|18296.7|18356.7|18348.7|18366.2|18358.2|18301.7|18293.7|817
1700063400000|2023-11-15 15:50:00|18356.2|18348.2|18364.2|18356.2|18376.2|18368.2|18351.7|18343.7|869
1700063700000|2023-11-15 15:55:00|18363.7|18355.7|18383.2|18375.2|18387.2|18379.2|18361.2|18353.2|529
1700064000000|2023-11-15 16:00:00|18382.7|18374.7|18391.2|18383.2|18407.2|18399.2|18379.7|18371.7|450
1700064300000|2023-11-15 16:05:00|18390.7|18382.7|18392.7|18384.7|18402.2|18394.2|18376.2|18368.2|391
1700064600000|2023-11-15 16:10:00|18394.7|18386.7|18371.2|18363.2|18402.2|18394.2|18367.2|18359.2|297
1700064900000|2023-11-15 16:15:00|18370.7|18362.7|18401.2|18393.2|18401.7|18393.7|18367.2|18359.2|193
1700065200000|2023-11-15 16:20:00|18400.7|18392.7|18384.2|18376.2|18401.7|18393.7|18374.7|18366.7|233
1700065500000|2023-11-15 16:25:00|18385.7|18377.7|18380.2|18372.2|18386.2|18378.2|18369.2|18361.2|184
1700065800000|2023-11-15 16:30:00|18381.7|18373.7|18361.2|18353.2|18381.7|18373.7|18358.7|18350.7|278
1700066100000|2023-11-15 16:35:00|18361.7|18353.7|18321.7|18313.7|18363.2|18355.2|18315.2|18307.2|663
1700066400000|2023-11-15 16:40:00|18320.2|18312.2|18299.7|18291.7|18320.2|18312.2|18288.7|18280.7|458
1700066700000|2023-11-15 16:45:00|18299.2|18291.2|18313.7|18305.7|18317.7|18309.7|18295.2|18287.2|247
1700067000000|2023-11-15 16:50:00|18314.2|18306.2|18306.7|18298.7|18319.7|18311.7|18302.2|18294.2|165
1700067300000|2023-11-15 16:55:00|18306.2|18298.2|18303.7|18295.7|18310.2|18302.2|18299.2|18291.2|111
1700067600000|2023-11-15 17:00:00|18302.2|18294.2|18299.2|18291.2|18309.2|18301.2|18294.2|18286.2|297
1700067900000|2023-11-15 17:05:00|18298.7|18290.7|18316.7|18308.7|18321.7|18313.7|18296.7|18288.7|177
1700068200000|2023-11-15 17:10:00|18316.2|18308.2|18321.2|18313.2|18321.7|18313.7|18303.2|18295.2|231
1700068500000|2023-11-15 17:15:00|18320.7|18312.7|18317.7|18309.7|18324.2|18316.2|18315.7|18307.7|76
1700068800000|2023-11-15 17:20:00|18317.2|18309.2|18318.7|18310.7|18322.2|18314.2|18302.2|18294.2|84
1700069100000|2023-11-15 17:25:00|18318.2|18310.2|18312.2|18304.2|18326.2|18318.2|18303.2|18295.2|70
1700069400000|2023-11-15 17:30:00|18309.2|18301.2|18314.2|18306.2|18316.7|18308.7|18298.2|18290.2|49
1700069700000|2023-11-15 17:35:00|18314.7|18306.7|18320.7|18312.7|18324.7|18316.7|18313.2|18305.2|33
1700070000000|2023-11-15 17:40:00|18320.2|18312.2|18316.7|18308.7|18323.7|18315.7|18307.7|18299.7|46
1700070300000|2023-11-15 17:45:00|18316.2|18308.2|18317.7|18309.7|18322.2|18314.2|18310.2|18302.2|52
1700070600000|2023-11-15 17:50:00|18317.2|18309.2|18316.2|18308.2|18319.7|18311.7|18311.2|18303.2|29
1700070900000|2023-11-15 17:55:00|18315.7|18307.7|18312.2|18304.2|18324.7|18316.7|18306.2|18298.2|52
1700071200000|2023-11-15 18:00:00|18311.7|18303.7|18308.2|18300.2|18317.2|18309.2|18300.2|18292.2|45
1700071500000|2023-11-15 18:05:00|18308.7|18300.7|18299.2|18291.2|18312.7|18304.7|18296.7|18288.7|111
1700071800000|2023-11-15 18:10:00|18299.7|18291.7|18267.7|18259.7|18303.2|18295.2|18264.7|18256.7|220
1700072100000|2023-11-15 18:15:00|18267.2|18259.2|18268.2|18260.2|18270.2|18262.2|18254.2|18246.2|150
1700072400000|2023-11-15 18:20:00|18267.7|18259.7|18295.2|18287.2|18295.7|18287.7|18267.7|18259.7|89
1700072700000|2023-11-15 18:25:00|18294.7|18286.7|18303.2|18295.2|18304.2|18296.2|18294.7|18286.7|128
1700073000000|2023-11-15 18:30:00|18302.7|18294.7|18304.7|18296.7|18305.7|18297.7|18294.7|18286.7|33
1700073300000|2023-11-15 18:35:00|18304.2|18296.2|18301.2|18293.2|18305.2|18297.2|18293.7|18285.7|24
1700073600000|2023-11-15 18:40:00|18300.7|18292.7|18271.7|18263.7|18301.2|18293.2|18269.2|18261.2|104
1700073900000|2023-11-15 18:45:00|18272.2|18264.2|18260.7|18252.7|18275.2|18267.2|18254.2|18246.2|248
1700074200000|2023-11-15 18:50:00|18261.2|18253.2|18263.2|18255.2|18273.2|18265.2|18261.2|18253.2|78
1700074500000|2023-11-15 18:55:00|18264.7|18256.7|18282.6|18252.6|18282.6|18267.7|18259.2|18251.2|137
1700074800000|2023-11-15 19:00:00|18282.8|18252.8|18299.8|18269.8|18299.9|18269.9|18282.6|18252.6|0
1700075100000|2023-11-15 19:05:00|18299.9|18269.9|18298.1|18268.1|18303.8|18273.8|18295.8|18265.8|0
1700075400000|2023-11-15 19:10:00|18298.2|18268.2|18298.4|18268.4|18299.2|18269.2|18296.1|18266.1|0
1700075700000|2023-11-15 19:15:00|18298.2|18268.2|18295.1|18265.1|18298.2|18268.2|18284.2|18254.2|0
1700076000000|2023-11-15 19:20:00|18294.9|18264.9|18290.8|18260.8|18294.9|18264.9|18280.7|18250.7|0
1700076300000|2023-11-15 19:25:00|18290.9|18260.9|18301.4|18271.4|18301.4|18271.4|18288.3|18258.3|0
1700076600000|2023-11-15 19:30:00|18301.6|18271.6|18307.7|18277.7|18312.1|18282.1|18300.9|18270.9|0
1700076900000|2023-11-15 19:35:00|18307.5|18277.5|18311.5|18281.5|18313.9|18283.9|18305|18275|0
1700077200000|2023-11-15 19:40:00|18311.4|18281.4|18302.7|18272.7|18313.4|18283.4|18302|18272|0
1700077500000|2023-11-15 19:45:00|18302.8|18272.8|18294.6|18264.6|18302.8|18272.8|18294.3|18264.3|0
1700077800000|2023-11-15 19:50:00|18294.8|18264.8|18299|18269|18300.1|18270.1|18293.7|18263.7|0
1700078100000|2023-11-15 19:55:00|18299.1|18269.1|18307.9|18277.9|18308.3|18278.3|18298.8|18268.8|0
1700078400000|2023-11-15 20:00:00|18308.1|18278.1|18301.7|18271.7|18308.7|18278.7|18301.7|18271.7|0
1700078700000|2023-11-15 20:05:00|18301.9|18271.9|18294.3|18264.3|18305.4|18275.4|18294.3|18264.3|0
1700079000000|2023-11-15 20:10:00|18294.1|18264.1|18298.4|18268.4|18301.2|18271.2|18291.8|18261.8|0
1700079300000|2023-11-15 20:15:00|18298.3|18268.3|18296|18266|18299.2|18269.2|18296|18266|0
1700079600000|2023-11-15 20:20:00|18295.8|18265.8|18284.3|18254.3|18298.9|18268.9|18284.2|18254.2|0
1700079900000|2023-11-15 20:25:00|18284.5|18254.5|18289.2|18259.2|18289.2|18259.2|18283.4|18253.4|0
1700080200000|2023-11-15 20:30:00|18289.3|18259.3|18294.3|18264.3|18294.7|18264.7|18288.4|18258.4|0
1700080500000|2023-11-15 20:35:00|18294.1|18264.1|18298.7|18268.7|18298.7|18268.7|18289.6|18259.6|0
1700080800000|2023-11-15 20:40:00|18298.6|18268.6|18289.5|18259.5|18299|18269|18287.3|18257.3|0
1700081100000|2023-11-15 20:45:00|18289.7|18259.7|18295.6|18265.6|18305.7|18275.7|18286|18256|0
1700081400000|2023-11-15 20:50:00|18295.2|18265.2|18281.2|18251.2|18300.9|18270.9|18280.9|18250.9|0
1700081700000|2023-11-15 20:55:00|18280.7|18250.7|18283.4|18253.4|18289.2|18259.2|18272.1|18242.1|0
1700082000000|2023-11-15 21:00:00|18283.1|18253.1|18273|18243|18283.1|18253.1|18272.3|18242.3|0
1700082300000|2023-11-15 21:05:00|18272.4|18242.4|18273.3|18243.3|18275.3|18245.3|18265|18235|0
1700082600000|2023-11-15 21:10:00|18273.8|18243.8|18268.4|18238.4|18274.4|18244.4|18267.8|18237.8|0
1700082900000|2023-11-15 21:15:00|18269|18239|18267.5|18237.5|18270.7|18240.7|18264.6|18234.6|0
1700083200000|2023-11-15 21:20:00|18268|18238|18267.7|18237.7|18268.1|18238.1|18265.8|18235.8|0
1700083500000|2023-11-15 21:25:00|18267.1|18237.1|18267|18237|18267.7|18237.7|18266.3|18236.3|0
1700083800000|2023-11-15 21:30:00|18267.6|18237.6|18267.5|18237.5|18268.2|18238.2|18267|18237|0
1700084100000|2023-11-15 21:35:00|18266.9|18236.9|18267.1|18237.1|18267.5|18237.5|18266.5|18236.5|0
1700084400000|2023-11-15 21:40:00|18266.5|18236.5|18267.7|18237.7|18268.8|18238.8|18266.4|18236.4|0
1700084700000|2023-11-15 21:45:00|18267.1|18237.1|18265.1|18235.1|18267.1|18237.1|18265.1|18235.1|0
1700085000000|2023-11-15 21:50:00|18265.4|18235.4|18267.4|18237.4|18267.8|18237.8|18265.4|18235.4|0
1700085300000|2023-11-15 21:55:00|18267.8|18237.8|18268.5|18238.5|18269|18239|18267.1|18237.1|0
1700085600000|2023-11-15 22:00:00|18268.8|18238.8|18267.8|18237.8|18269.1|18239.1|18267.8|18237.8|0
1700085900000|2023-11-15 22:05:00|18268.3|18238.3|18265.9|18235.9|18268.3|18238.3|18265.9|18235.9|0
1700086200000|2023-11-15 22:10:00|18264.8|18234.8|18265.9|18235.9|18265.9|18235.9|18264.7|18234.7|0
1700086500000|2023-11-15 22:15:00|18264.8|18234.8|18264.7|18234.7|18264.8|18234.8|18264.7|18234.7|0
1700086800000|2023-11-15 22:20:00|18264.3|18234.3|18265.5|18235.5|18265.5|18235.5|18264.3|18234.3|0
1700087100000|2023-11-15 22:25:00|18264|18234|18261.4|18231.4|18264|18234|18260.6|18230.6|0
1700087400000|2023-11-15 22:30:00|18261.2|18231.2|18261.3|18231.3|18261.4|18231.4|18260.5|18230.5|0
1700087700000|2023-11-15 22:35:00|18261|18231|18262.2|18232.2|18262.2|18232.2|18260.9|18230.9|0
1700088000000|2023-11-15 22:40:00|18261.9|18231.9|18261.9|18231.9|18261.9|18231.9|18261.9|18231.9|0
1700088300000|2023-11-15 22:45:00|18261.1|18231.1|18260.8|18230.8|18261.1|18231.1|18260.8|18230.8|0
1700088600000|2023-11-15 22:50:00|18261.6|18231.6|18260.6|18230.6|18261.7|18231.7|18260.4|18230.4|0
1700088900000|2023-11-15 22:55:00|18260.5|18230.5|18255.3|18225.3|18260.5|18230.5|18254.9|18224.9|0
1700089200000|2023-11-15 23:00:00|18257.2|18227.2|18292.6|18262.6|18293.4|18263.4|18256.1|18226.1|0
1700089500000|2023-11-15 23:05:00|18293.2|18263.2|18294|18264|18295.5|18265.5|18292.9|18262.9|0
1700089800000|2023-11-15 23:10:00|18294.6|18264.6|18292.8|18262.8|18296|18266|18291.4|18261.4|0
1700090100000|2023-11-15 23:15:00|18294|18264|18296.3|18266.3|18297|18267|18293.4|18263.4|0
1700090400000|2023-11-15 23:20:00|18296.9|18266.9|18296.9|18266.9|18298|18268|18295.9|18265.9|0
1700090700000|2023-11-15 23:25:00|18296.3|18266.3|18296.9|18266.9|18298.3|18268.3|18296.3|18266.3|0
1700091000000|2023-11-15 23:30:00|18297.2|18267.2|18297.4|18267.4|18298.4|18268.4|18296.3|18266.3|0
1700091300000|2023-11-15 23:35:00|18296.8|18266.8|18293.1|18263.1|18296.8|18266.8|18292.4|18262.4|0
1700091600000|2023-11-15 23:40:00|18292.5|18262.5|18292.4|18262.4|18293.2|18263.2|18291.9|18261.9|0
1700091900000|2023-11-15 23:45:00|18293|18263|18299.1|18269.1|18300.4|18270.4|18292.4|18262.4|0
1700092200000|2023-11-15 23:50:00|18299.4|18269.4|18301.7|18271.7|18301.7|18271.7|18298.4|18268.4|0
1700092500000|2023-11-15 23:55:00|18302.3|18272.3|18302.8|18272.8|18302.8|18272.8|18301.4|18271.4|0
1700092800000|2023-11-16 00:00:00|18302.4|18272.4|18303.8|18273.8|18304.3|18274.3|18301.4|18271.4|0
1700093100000|2023-11-16 00:05:00|18304.4|18274.4|18306.6|18276.6|18307.9|18277.9|18304.4|18274.4|0
1700093400000|2023-11-16 00:10:00|18306.9|18276.9|18306.5|18276.5|18307.9|18277.9|18305.9|18275.9|0
1700093700000|2023-11-16 00:15:00|18307.1|18277.1|18311.9|18281.9|18313.1|18283.1|18307.1|18277.1|0
1700094000000|2023-11-16 00:20:00|18312.5|18282.5|18324|18294|18327.7|18297.7|18312.5|18282.5|0
1700094300000|2023-11-16 00:25:00|18324.6|18294.6|18308.2|18278.2|18325.2|18295.2|18308.2|18278.2|0
1700094600000|2023-11-16 00:30:00|18308.8|18278.8|18296.5|18266.5|18309.7|18279.7|18295.2|18265.2|0
1700094900000|2023-11-16 00:35:00|18295.9|18265.9|18293.8|18263.8|18296.7|18266.7|18293.8|18263.8|0
1700095200000|2023-11-16 00:40:00|18293.2|18263.2|18274.7|18244.7|18293.2|18263.2|18274.3|18244.3|0
1700095500000|2023-11-16 00:45:00|18274.9|18244.9|18274.6|18244.6|18276.1|18246.1|18273.4|18243.4|0
1700095800000|2023-11-16 00:50:00|18274.3|18244.3|18274|18244|18275.2|18245.2|18272.8|18242.8|0
1700096100000|2023-11-16 00:55:00|18274.3|18244.3|18282.6|18252.6|18282.6|18252.6|18269.3|18239.3|0
1700096400000|2023-11-16 01:00:00|18282|18252|18278.7|18248.7|18282.6|18252.6|18273.4|18243.4|0
1700096700000|2023-11-16 01:05:00|18278.4|18248.4|18277.2|18247.2|18283.7|18253.7|18276.6|18246.6|0
1700097000000|2023-11-16 01:10:00|18276.6|18246.6|18271|18241|18277.2|18247.2|18271|18241|0
1700097300000|2023-11-16 01:15:00|18271.6|18241.6|18165.6|18160.6|18271.6|18241.6|18157.6|18152.6|3501
1700097600000|2023-11-16 01:20:00|18165.1|18160.1|18138.6|18133.6|18172.6|18167.6|18138.6|18133.6|1592
1700097900000|2023-11-16 01:25:00|18139.6|18134.6|18103.6|18098.6|18145.6|18140.6|18089.1|18084.1|2668
1700098200000|2023-11-16 01:30:00|18100.6|18095.6|18050.6|18045.6|18114.6|18109.6|18028.1|18023.1|7469
1700098500000|2023-11-16 01:35:00|18049.6|18044.6|17989.6|17984.6|18083.6|18078.6|17988.6|17983.6|3994
1700098800000|2023-11-16 01:40:00|17990.1|17985.1|17941.6|17936.6|18028.6|18023.6|17941.6|17936.6|5400
1700099100000|2023-11-16 01:45:00|17942.6|17937.6|17878.6|17873.6|17962.6|17957.6|17876.6|17871.6|4891
1700099400000|2023-11-16 01:50:00|17878.1|17873.1|17875.1|17870.1|17891.6|17886.6|17817.1|17812.1|5287
1700099700000|2023-11-16 01:55:00|17876.1|17871.1|17845.1|17840.1|17880.6|17875.6|17838.6|17833.6|2502
1700100000000|2023-11-16 02:00:00|17844.6|17839.6|17807.6|17802.6|17868.1|17863.1|17796.1|17791.1|3730
1700100300000|2023-11-16 02:05:00|17806.6|17801.6|17782.6|17777.6|17826.6|17821.6|17782.6|17777.6|3960
1700100600000|2023-11-16 02:10:00|17783.1|17778.1|17843.1|17838.1|17845.6|17840.6|17782.6|17777.6|3159
1700100900000|2023-11-16 02:15:00|17842.6|17837.6|17842.1|17837.1|17866.6|17861.6|17833.1|17828.1|3301
1700101200000|2023-11-16 02:20:00|17842.6|17837.6|17830.1|17825.1|17861.6|17856.6|17809.1|17804.1|2140
1700101500000|2023-11-16 02:25:00|17830.6|17825.6|17799.6|17794.6|17830.6|17825.6|17794.1|17789.1|1413
1700101800000|2023-11-16 02:30:00|17799.1|17794.1|17791.6|17786.6|17817.6|17812.6|17787.6|17782.6|1425
1700102100000|2023-11-16 02:35:00|17791.1|17786.1|17742.6|17737.6|17793.1|17788.1|17722.1|17717.1|3913
1700102400000|2023-11-16 02:40:00|17742.1|17737.1|17759.6|17754.6|17770.6|17765.6|17733.6|17728.6|1534
1700102700000|2023-11-16 02:45:00|17760.1|17755.1|17748.6|17743.6|17772.6|17767.6|17746.1|17741.1|1016
1700103000000|2023-11-16 02:50:00|17748.1|17743.1|17746.6|17741.6|17757.6|17752.6|17736.6|17731.6|1035
1700103300000|2023-11-16 02:55:00|17746.1|17741.1|17753.1|17748.1|17759.6|17754.6|17726.6|17721.6|1556
1700103600000|2023-11-16 03:00:00|17752.6|17747.6|17765.6|17760.6|17776.1|17771.1|17747.6|17742.6|1205
1700103900000|2023-11-16 03:05:00|17766.1|17761.1|17782.1|17777.1|17784.6|17779.6|17762.1|17757.1|1046
1700104200000|2023-11-16 03:10:00|17781.6|17776.6|17797.6|17792.6|17810.1|17805.1|17781.1|17776.1|1646
1700104500000|2023-11-16 03:15:00|17798.1|17793.1|17807.6|17802.6|17813.6|17808.6|17784.1|17779.1|1026
1700104800000|2023-11-16 03:20:00|17807.1|17802.1|17800.6|17795.6|17815.1|17810.1|17791.6|17786.6|723
1700105100000|2023-11-16 03:25:00|17801.1|17796.1|17774.6|17769.6|17801.1|17796.1|17769.1|17764.1|801
1700105400000|2023-11-16 03:30:00|17775.1|17770.1|17797.6|17792.6|17799.1|17794.1|17768.1|17763.1|691
1700105700000|2023-11-16 03:35:00|17798.1|17793.1|17785.6|17780.6|17807.1|17802.1|17785.6|17780.6|562
1700106000000|2023-11-16 03:40:00|17784.6|17779.6|17786.6|17781.6|17795.6|17790.6|17780.1|17775.1|550
1700106300000|2023-11-16 03:45:00|17787.1|17782.1|17787.1|17782.1|17790.6|17785.6|17777.1|17772.1|293
1700106600000|2023-11-16 03:50:00|17787.6|17782.6|17784.6|17779.6|17790.1|17785.1|17781.1|17776.1|327
1700106900000|2023-11-16 03:55:00|17784.1|17779.1|17783.6|17778.6|17788.6|17783.6|17778.1|17773.1|483
1700107200000|2023-11-16 04:00:00|17794.3|17764.3|17797.1|17767.1|17797.1|17767.1|17793.7|17763.7|0
1700107500000|2023-11-16 04:05:00|17796.9|17766.9|17802.4|17772.4|17802.4|17772.4|17796.2|17766.2|0
1700107800000|2023-11-16 04:10:00|17803.1|17773.1|17803.5|17773.5|17803.9|17773.9|17802.5|17772.5|0
1700108100000|2023-11-16 04:15:00|17803|17773|17804.4|17774.4|17804.9|17774.9|17802.2|17772.2|0
1700108400000|2023-11-16 04:20:00|17804.6|17774.6|17805.1|17775.1|17806.6|17776.6|17804.4|17774.4|0
1700108700000|2023-11-16 04:25:00|17805.7|17775.7|17806.4|17776.4|17821.2|17791.2|17805.1|17775.1|0
1700109000000|2023-11-16 04:30:00|17806.6|17776.6|17803.6|17773.6|17807.2|17777.2|17803|17773|0
1700109300000|2023-11-16 04:35:00|17803|17773|17804.8|17774.8|17805.6|17775.6|17803|17773|0
1700109600000|2023-11-16 04:40:00|17805.1|17775.1|17805.2|17775.2|17805.4|17775.4|17803.8|17773.8|0
1700109900000|2023-11-16 04:45:00|17804.6|17774.6|17806.5|17776.5|17806.5|17776.5|17804.1|17774.1|0
1700110200000|2023-11-16 04:50:00|17807.1|17777.1|17810|17780|17810.8|17780.8|17806.5|17776.5|0
1700110500000|2023-11-16 04:55:00|17810.3|17780.3|17811.1|17781.1|17812|17782|17810|17780|0
1700110800000|2023-11-16 05:00:00|17810.6|17780.6|17823.1|17818.1|17829.6|17824.6|17791.1|17780.6|2154
1700111100000|2023-11-16 05:05:00|17822.6|17817.6|17835.1|17830.1|17837.1|17832.1|17805.1|17800.1|914
1700111400000|2023-11-16 05:10:00|17834.6|17829.6|17860.1|17855.1|17863.1|17858.1|17834.1|17829.1|1695
1700111700000|2023-11-16 05:15:00|17857.6|17852.6|17853.6|17848.6|17872.6|17867.6|17847.1|17842.1|1476
1700112000000|2023-11-16 05:20:00|17853.1|17848.1|17863.6|17858.6|17865.1|17860.1|17846.1|17841.1|744
1700112300000|2023-11-16 05:25:00|17864.1|17859.1|17857.1|17852.1|17876.6|17871.6|17852.1|17847.1|948
1700112600000|2023-11-16 05:30:00|17857.6|17852.6|17892.6|17887.6|17904.1|17899.1|17855.1|17850.1|1484
1700112900000|2023-11-16 05:35:00|17893.1|17888.1|17886.6|17881.6|17904.1|17899.1|17882.1|17877.1|1140
1700113200000|2023-11-16 05:40:00|17887.1|17882.1|17879.6|17874.6|17887.1|17882.1|17871.6|17866.6|822
1700113500000|2023-11-16 05:45:00|17880.1|17875.1|17876.6|17871.6|17890.1|17885.1|17866.6|17861.6|749
1700113800000|2023-11-16 05:50:00|17877.1|17872.1|17895.6|17890.6|17899.6|17894.6|17875.1|17870.1|747
1700114100000|2023-11-16 05:55:00|17895.1|17890.1|17919.6|17914.6|17930.1|17925.1|17884.1|17879.1|1529
1700114400000|2023-11-16 06:00:00|17920.1|17915.1|17911.6|17906.6|17924.6|17919.6|17907.1|17902.1|1327
1700114700000|2023-11-16 06:05:00|17911.1|17906.1|17919.6|17914.6|17941.1|17936.1|17911.1|17906.1|1511
1700115000000|2023-11-16 06:10:00|17920.1|17915.1|17894.6|17889.6|17922.1|17917.1|17889.6|17884.6|1553
1700115300000|2023-11-16 06:15:00|17895.1|17890.1|17885.1|17880.1|17908.1|17903.1|17885.1|17880.1|992
1700115600000|2023-11-16 06:20:00|17886.1|17881.1|17908.1|17903.1|17917.6|17912.6|17886.1|17881.1|1089
1700115900000|2023-11-16 06:25:00|17907.6|17902.6|17875.6|17870.6|17907.6|17902.6|17872.6|17867.6|1076
1700116200000|2023-11-16 06:30:00|17875.1|17870.1|17868.6|17863.6|17878.6|17873.6|17861.6|17856.6|1165
1700116500000|2023-11-16 06:35:00|17867.6|17862.6|17870.6|17865.6|17874.1|17869.1|17859.1|17854.1|822
1700116800000|2023-11-16 06:40:00|17870.1|17865.1|17879.6|17874.6|17884.1|17879.1|17857.1|17852.1|850
1700117100000|2023-11-16 06:45:00|17880.1|17875.1|17889.1|17884.1|17889.6|17884.6|17868.6|17863.6|683
1700117400000|2023-11-16 06:50:00|17890.1|17885.1|17889.6|17884.6|17900.6|17895.6|17886.1|17881.1|629
1700117700000|2023-11-16 06:55:00|17890.1|17885.1|17897.1|17892.1|17902.6|17897.6|17870.1|17865.1|1144
1700118000000|2023-11-16 07:00:00|17898.6|17893.6|17866.6|17861.6|17900.6|17895.6|17856.1|17851.1|1270
1700118300000|2023-11-16 07:05:00|17866.1|17861.1|17824.6|17819.6|17866.6|17861.6|17823.1|17818.1|1592
1700118600000|2023-11-16 07:10:00|17824.1|17819.1|17838.6|17833.6|17852.6|17847.6|17817.6|17812.6|1333
1700118900000|2023-11-16 07:15:00|17839.1|17834.1|17837.6|17832.6|17845.6|17840.6|17834.6|17829.6|558
1700119200000|2023-11-16 07:20:00|17837.1|17832.1|17842.6|17837.6|17852.1|17847.1|17828.6|17823.6|826
1700119500000|2023-11-16 07:25:00|17843.1|17838.1|17831.6|17826.6|17843.6|17838.6|17830.1|17825.1|527
1700119800000|2023-11-16 07:30:00|17830.6|17825.6|17823.1|17818.1|17832.1|17827.1|17810.6|17805.6|1141
1700120100000|2023-11-16 07:35:00|17823.6|17818.6|17809.1|17804.1|17825.6|17820.6|17806.6|17801.6|897
1700120400000|2023-11-16 07:40:00|17810.1|17805.1|17819.6|17814.6|17820.6|17815.6|17804.6|17799.6|870
1700120700000|2023-11-16 07:45:00|17820.6|17815.6|17813.6|17808.6|17828.1|17823.1|17807.6|17802.6|1233
1700121000000|2023-11-16 07:50:00|17813.1|17808.1|17810.6|17805.6|17822.6|17817.6|17807.1|17802.1|1408
1700121300000|2023-11-16 07:55:00|17812.1|17807.1|17813.6|17808.6|17818.6|17813.6|17803.6|17798.6|1506
1700121600000|2023-11-16 08:00:00|17812.6|17807.6|17840.1|17835.1|17840.6|17835.6|17808.1|17803.1|1741
1700121900000|2023-11-16 08:05:00|17840.6|17835.6|17813.6|17808.6|17851.6|17846.6|17812.6|17807.6|2075
1700122200000|2023-11-16 08:10:00|17814.1|17809.1|17819.1|17814.1|17819.6|17814.6|17798.6|17793.6|1061
1700122500000|2023-11-16 08:15:00|17820.1|17815.1|17825.6|17820.6|17836.6|17831.6|17817.6|17812.6|870
1700122800000|2023-11-16 08:20:00|17826.1|17821.1|17818.1|17813.1|17827.6|17822.6|17810.1|17805.1|707
1700123100000|2023-11-16 08:25:00|17818.6|17813.6|17825.6|17820.6|17841.6|17836.6|17818.6|17813.6|1321
1700123400000|2023-11-16 08:30:00|17838.2|17808.2|17840.7|17810.7|17842.7|17812.7|17836.4|17806.4|0
1700123700000|2023-11-16 08:35:00|17841|17811|17845|17815|17845|17815|17838.4|17808.4|0
1700124000000|2023-11-16 08:40:00|17844.5|17814.5|17840.2|17810.2|17844.7|17814.7|17838.7|17808.7|0
1700124300000|2023-11-16 08:45:00|17839.6|17809.6|17844.4|17814.4|17847.4|17817.4|17839.6|17809.6|0
1700124600000|2023-11-16 08:50:00|17845|17815|17846.8|17816.8|17853.4|17823.4|17844.4|17814.4|0
1700124900000|2023-11-16 08:55:00|17847.4|17817.4|17849.7|17819.7|17850.6|17820.6|17842.7|17812.7|0
1700125200000|2023-11-16 09:00:00|17848.8|17818.8|17846.9|17816.9|17854.9|17824.9|17846|17816|0
1700125500000|2023-11-16 09:05:00|17847.5|17817.5|17853.3|17823.3|17853.3|17823.3|17845.9|17815.9|0
1700125800000|2023-11-16 09:10:00|17852.7|17822.7|17857.1|17827.1|17857.4|17827.4|17852.1|17822.1|0
1700126100000|2023-11-16 09:15:00|17829.6|17821.6|17852.1|17844.1|17857.1|17849.1|17829.1|17821.1|696
1700126400000|2023-11-16 09:20:00|17852.6|17844.6|17846.1|17838.1|17857.1|17849.1|17846.1|17838.1|129
1700126700000|2023-11-16 09:25:00|17847.1|17839.1|17849.6|17841.6|17850.1|17842.1|17838.1|17830.1|198
1700127000000|2023-11-16 09:30:00|17849.1|17841.1|17829.6|17821.6|17849.1|17841.1|17828.1|17820.1|303
1700127300000|2023-11-16 09:35:00|17829.1|17821.1|17817.6|17809.6|17832.1|17824.1|17817.6|17809.6|184
1700127600000|2023-11-16 09:40:00|17818.1|17810.1|17814.1|17806.1|17824.6|17816.6|17814.1|17806.1|223
1700127900000|2023-11-16 09:45:00|17814.6|17806.6|17817.1|17809.1|17821.1|17813.1|17811.6|17803.6|162
1700128200000|2023-11-16 09:50:00|17816.6|17808.6|17808.6|17800.6|17820.6|17812.6|17804.1|17796.1|141
1700128500000|2023-11-16 09:55:00|17809.1|17801.1|17805.1|17797.1|17811.6|17803.6|17800.1|17792.1|166
1700128800000|2023-11-16 10:00:00|17803.6|17795.6|17811.6|17803.6|17816.1|17808.1|17801.1|17793.1|164
1700129100000|2023-11-16 10:05:00|17810.6|17802.6|17810.1|17802.1|17817.6|17809.6|17808.1|17800.1|120
1700129400000|2023-11-16 10:10:00|17808.1|17800.1|17810.1|17802.1|17812.1|17804.1|17808.1|17800.1|42
1700129700000|2023-11-16 10:15:00|17809.1|17801.1|17812.6|17804.6|17819.1|17811.1|17807.6|17799.6|137
1700130000000|2023-11-16 10:20:00|17812.1|17804.1|17821.6|17813.6|17822.1|17814.1|17805.6|17797.6|79
1700130300000|2023-11-16 10:25:00|17822.1|17814.1|17825.1|17817.1|17831.1|17823.1|17821.6|17813.6|71
1700130600000|2023-11-16 10:30:00|17825.6|17817.6|17829.1|17821.1|17831.6|17823.6|17824.6|17816.6|57
1700130900000|2023-11-16 10:35:00|17829.6|17821.6|17818.1|17810.1|17829.6|17821.6|17817.1|17809.1|150
1700131200000|2023-11-16 10:40:00|17817.6|17809.6|17805.1|17797.1|17821.6|17813.6|17805.1|17797.1|76
1700131500000|2023-11-16 10:45:00|17804.6|17796.6|17811.1|17803.1|17812.1|17804.1|17804.1|17796.1|44
1700131800000|2023-11-16 10:50:00|17811.6|17803.6|17819.6|17811.6|17821.1|17813.1|17811.1|17803.1|40
1700132100000|2023-11-16 10:55:00|17819.1|17811.1|17813.6|17805.6|17820.6|17812.6|17813.1|17805.1|36
1700132400000|2023-11-16 11:00:00|17814.1|17806.1|17819.6|17811.6|17820.1|17812.1|17812.6|17804.6|49
1700132700000|2023-11-16 11:05:00|17820.1|17812.1|17825.1|17817.1|17827.1|17819.1|17818.6|17810.6|52
1700133000000|2023-11-16 11:10:00|17825.6|17817.6|17825.6|17817.6|17827.6|17819.6|17821.1|17813.1|38
1700133300000|2023-11-16 11:15:00|17826.1|17818.1|17825.1|17817.1|17828.6|17820.6|17821.6|17813.6|45
1700133600000|2023-11-16 11:20:00|17824.6|17816.6|17822.1|17814.1|17825.1|17817.1|17821.1|17813.1|14
1700133900000|2023-11-16 11:25:00|17821.6|17813.6|17822.6|17814.6|17824.6|17816.6|17820.1|17812.1|10
1700134200000|2023-11-16 11:30:00|17823.1|17815.1|17815.1|17807.1|17823.6|17815.6|17811.1|17803.1|54
1700134500000|2023-11-16 11:35:00|17817.1|17809.1|17819.1|17811.1|17821.1|17813.1|17814.1|17806.1|42
1700134800000|2023-11-16 11:40:00|17818.6|17810.6|17776.6|17768.6|17820.6|17812.6|17751.1|17743.1|727
1700135100000|2023-11-16 11:45:00|17777.1|17769.1|17782.1|17774.1|17796.1|17788.1|17756.6|17748.6|490
1700135400000|2023-11-16 11:50:00|17781.6|17773.6|17764.6|17756.6|17783.1|17775.1|17743.1|17735.1|679
1700135700000|2023-11-16 11:55:00|17764.1|17756.1|17739.6|17731.6|17769.6|17761.6|17739.6|17731.6|325
1700136000000|2023-11-16 12:00:00|17741.1|17733.1|17705.6|17697.6|17752.1|17744.1|17697.1|17689.1|863
1700136300000|2023-11-16 12:05:00|17706.1|17698.1|17645.1|17637.1|17711.1|17703.1|17628.1|17620.1|1046
1700136600000|2023-11-16 12:10:00|17645.6|17637.6|17641.1|17633.1|17648.6|17640.6|17613.6|17605.6|612
1700136900000|2023-11-16 12:15:00|17640.6|17632.6|17619.6|17611.6|17650.1|17642.1|17617.6|17609.6|391
1700137200000|2023-11-16 12:20:00|17618.6|17610.6|17611.6|17603.6|17636.1|17628.1|17609.1|17601.1|528
1700137500000|2023-11-16 12:25:00|17611.1|17603.1|17580.6|17572.6|17620.6|17612.6|17579.1|17571.1|655
1700137800000|2023-11-16 12:30:00|17580.1|17572.1|17594.6|17586.6|17611.6|17603.6|17579.1|17571.1|589
1700138100000|2023-11-16 12:35:00|17598.1|17590.1|17586.1|17578.1|17606.1|17598.1|17583.1|17575.1|345
1700138400000|2023-11-16 12:40:00|17585.6|17577.6|17579.1|17571.1|17586.1|17578.1|17555.6|17547.6|581
1700138700000|2023-11-16 12:45:00|17579.6|17571.6|17608.6|17600.6|17615.6|17607.6|17579.6|17571.6|561
1700139000000|2023-11-16 12:50:00|17608.1|17600.1|17595.6|17587.6|17610.1|17602.1|17594.6|17586.6|169
1700139300000|2023-11-16 12:55:00|17595.1|17587.1|17607.1|17599.1|17609.1|17601.1|17593.1|17585.1|351
1700139600000|2023-11-16 13:00:00|17606.6|17598.6|17631.6|17623.6|17638.1|17630.1|17605.1|17597.1|353
1700139900000|2023-11-16 13:05:00|17632.1|17624.1|17641.6|17633.6|17648.1|17640.1|17626.6|17618.6|376
1700140200000|2023-11-16 13:10:00|17641.1|17633.1|17636.1|17628.1|17657.1|17649.1|17626.1|17618.1|298
1700140500000|2023-11-16 13:15:00|17635.6|17627.6|17635.1|17627.1|17642.1|17634.1|17627.1|17619.1|101
1700140800000|2023-11-16 13:20:00|17635.6|17627.6|17680.6|17672.6|17684.1|17676.1|17633.6|17625.6|442
1700141100000|2023-11-16 13:25:00|17680.1|17672.1|17678.6|17670.6|17688.1|17680.1|17667.1|17659.1|412
1700141400000|2023-11-16 13:30:00|17677.6|17669.6|17686.1|17678.1|17708.1|17700.1|17676.6|17668.6|738
1700141700000|2023-11-16 13:35:00|17686.6|17678.6|17700.6|17692.6|17701.6|17693.6|17683.6|17675.6|226
1700142000000|2023-11-16 13:40:00|17701.1|17693.1|17671.1|17663.1|17703.1|17695.1|17668.1|17660.1|192
1700142300000|2023-11-16 13:45:00|17672.1|17664.1|17701.6|17693.6|17705.1|17697.1|17672.1|17664.1|271
1700142600000|2023-11-16 13:50:00|17702.1|17694.1|17686.6|17678.6|17704.6|17696.6|17685.6|17677.6|104
1700142900000|2023-11-16 13:55:00|17686.1|17678.1|17705.6|17697.6|17705.6|17697.6|17684.1|17676.1|137
1700143200000|2023-11-16 14:00:00|17705.1|17697.1|17670.1|17662.1|17706.6|17698.6|17670.1|17662.1|254
1700143500000|2023-11-16 14:05:00|17669.6|17661.6|17654.1|17646.1|17675.1|17667.1|17651.1|17643.1|318
1700143800000|2023-11-16 14:10:00|17654.6|17646.6|17651.1|17643.1|17660.1|17652.1|17649.6|17641.6|147
1700144100000|2023-11-16 14:15:00|17650.6|17642.6|17620.6|17612.6|17659.6|17651.6|17620.6|17612.6|351
1700144400000|2023-11-16 14:20:00|17622.1|17614.1|17625.6|17617.6|17639.1|17631.1|17621.1|17613.1|280
1700144700000|2023-11-16 14:25:00|17625.1|17617.1|17605.6|17597.6|17635.6|17627.6|17605.6|17597.6|313
1700145000000|2023-11-16 14:30:00|17605.1|17597.1|17622.1|17614.1|17633.6|17625.6|17595.1|17587.1|1305
1700145300000|2023-11-16 14:35:00|17621.6|17613.6|17661.1|17653.1|17662.1|17654.1|17606.6|17598.6|692
1700145600000|2023-11-16 14:40:00|17661.6|17653.6|17683.6|17675.6|17697.1|17689.1|17645.6|17637.6|745
1700145900000|2023-11-16 14:45:00|17683.1|17675.1|17722.1|17714.1|17732.1|17724.1|17683.1|17675.1|1099
1700146200000|2023-11-16 14:50:00|17720.1|17712.1|17733.1|17725.1|17748.6|17740.6|17716.6|17708.6|589
1700146500000|2023-11-16 14:55:00|17733.6|17725.6|17735.6|17727.6|17752.1|17744.1|17730.6|17722.6|544
1700146800000|2023-11-16 15:00:00|17736.6|17728.6|17771.6|17763.6|17790.6|17782.6|17729.1|17721.1|958
1700147100000|2023-11-16 15:05:00|17771.1|17763.1|17744.1|17736.1|17798.1|17790.1|17741.6|17733.6|647
1700147400000|2023-11-16 15:10:00|17743.1|17735.1|17700.1|17692.1|17751.6|17743.6|17699.6|17691.6|587
1700147700000|2023-11-16 15:15:00|17700.6|17692.6|17671.1|17663.1|17700.6|17692.6|17665.6|17657.6|554
1700148000000|2023-11-16 15:20:00|17671.6|17663.6|17699.1|17691.1|17699.6|17691.6|17669.1|17661.1|450
1700148300000|2023-11-16 15:25:00|17699.6|17691.6|17651.1|17643.1|17699.6|17691.6|17648.1|17640.1|568
1700148600000|2023-11-16 15:30:00|17651.6|17643.6|17634.6|17626.6|17673.6|17665.6|17634.6|17626.6|502
1700148900000|2023-11-16 15:35:00|17635.1|17627.1|17623.1|17615.1|17644.6|17636.6|17618.1|17610.1|624
1700149200000|2023-11-16 15:40:00|17622.1|17614.1|17602.1|17594.1|17623.6|17615.6|17591.1|17583.1|628
1700149500000|2023-11-16 15:45:00|17603.6|17595.6|17593.1|17585.1|17613.1|17605.1|17582.1|17574.1|759
1700149800000|2023-11-16 15:50:00|17592.6|17584.6|17576.6|17568.6|17596.1|17588.1|17576.1|17568.1|517
1700150100000|2023-11-16 15:55:00|17576.1|17568.1|17587.6|17579.6|17591.6|17583.6|17575.6|17567.6|607
1700150400000|2023-11-16 16:00:00|17586.6|17578.6|17585.6|17577.6|17596.1|17588.1|17575.6|17567.6|502
1700150700000|2023-11-16 16:05:00|17586.6|17578.6|17604.1|17596.1|17618.6|17610.6|17575.6|17567.6|616
1700151000000|2023-11-16 16:10:00|17603.1|17595.1|17598.6|17590.6|17610.6|17602.6|17587.6|17579.6|219
1700151300000|2023-11-16 16:15:00|17598.1|17590.1|17582.6|17574.6|17602.1|17594.1|17578.1|17570.1|321
1700151600000|2023-11-16 16:20:00|17582.1|17574.1|17552.6|17544.6|17586.6|17578.6|17552.6|17544.6|489
1700151900000|2023-11-16 16:25:00|17551.1|17543.1|17538.6|17530.6|17553.6|17545.6|17535.6|17527.6|621
1700152200000|2023-11-16 16:30:00|17539.1|17531.1|17574.1|17566.1|17574.1|17566.1|17533.6|17525.6|366
1700152500000|2023-11-16 16:35:00|17574.6|17566.6|17576.1|17568.1|17588.6|17580.6|17571.1|17563.1|270
1700152800000|2023-11-16 16:40:00|17576.6|17568.6|17548.6|17540.6|17579.1|17571.1|17537.6|17529.6|241
1700153100000|2023-11-16 16:45:00|17549.1|17541.1|17565.1|17557.1|17567.1|17559.1|17547.1|17539.1|216
1700153400000|2023-11-16 16:50:00|17564.6|17556.6|17550.6|17542.6|17574.6|17566.6|17548.6|17540.6|159
1700153700000|2023-11-16 16:55:00|17551.1|17543.1|17578.1|17570.1|17579.6|17571.6|17549.6|17541.6|153
1700154000000|2023-11-16 17:00:00|17577.6|17569.6|17584.1|17576.1|17585.1|17577.1|17568.6|17560.6|171
1700154300000|2023-11-16 17:05:00|17583.6|17575.6|17599.6|17591.6|17606.6|17598.6|17583.6|17575.6|178
1700154600000|2023-11-16 17:10:00|17599.1|17591.1|17590.1|17582.1|17602.6|17594.6|17588.6|17580.6|95
1700154900000|2023-11-16 17:15:00|17589.6|17581.6|17589.1|17581.1|17597.6|17589.6|17583.6|17575.6|87
1700155200000|2023-11-16 17:20:00|17589.6|17581.6|17585.1|17577.1|17595.6|17587.6|17582.6|17574.6|134
1700155500000|2023-11-16 17:25:00|17584.6|17576.6|17594.6|17586.6|17599.1|17591.1|17583.1|17575.1|62
1700155800000|2023-11-16 17:30:00|17595.1|17587.1|17580.6|17572.6|17595.6|17587.6|17579.1|17571.1|73
1700156100000|2023-11-16 17:35:00|17580.1|17572.1|17595.6|17587.6|17596.1|17588.1|17574.1|17566.1|81
1700156400000|2023-11-16 17:40:00|17594.6|17586.6|17613.1|17605.1|17625.1|17617.1|17594.6|17586.6|196
1700156700000|2023-11-16 17:45:00|17613.6|17605.6|17612.6|17604.6|17616.6|17608.6|17607.1|17599.1|104
1700157000000|2023-11-16 17:50:00|17611.6|17603.6|17595.1|17587.1|17613.6|17605.6|17591.1|17583.1|91
1700157300000|2023-11-16 17:55:00|17594.6|17586.6|17595.1|17587.1|17597.6|17589.6|17589.6|17581.6|49
1700157600000|2023-11-16 18:00:00|17595.6|17587.6|17589.6|17581.6|17600.6|17592.6|17586.1|17578.1|56
1700157900000|2023-11-16 18:05:00|17589.1|17581.1|17586.1|17578.1|17593.1|17585.1|17584.6|17576.6|72
1700158200000|2023-11-16 18:10:00|17586.6|17578.6|17585.1|17577.1|17588.6|17580.6|17579.1|17571.1|94
1700158500000|2023-11-16 18:15:00|17584.6|17576.6|17573.6|17565.6|17586.1|17578.1|17572.1|17564.1|94
1700158800000|2023-11-16 18:20:00|17573.1|17565.1|17565.1|17557.1|17573.1|17565.1|17561.6|17553.6|92
1700159100000|2023-11-16 18:25:00|17565.6|17557.6|17570.1|17562.1|17581.1|17573.1|17565.1|17557.1|85
1700159400000|2023-11-16 18:30:00|17570.6|17562.6|17570.6|17562.6|17579.1|17571.1|17566.1|17558.1|105
1700159700000|2023-11-16 18:35:00|17571.1|17563.1|17586.6|17578.6|17595.1|17587.1|17571.1|17563.1|68
1700160000000|2023-11-16 18:40:00|17586.1|17578.1|17577.1|17569.1|17586.1|17578.1|17572.1|17564.1|68
1700160300000|2023-11-16 18:45:00|17576.6|17568.6|17567.6|17559.6|17580.6|17572.6|17562.6|17554.6|83
1700160600000|2023-11-16 18:50:00|17567.1|17559.1|17582.1|17574.1|17588.1|17580.1|17566.6|17558.6|104
1700160900000|2023-11-16 18:55:00|17581.6|17573.6|17582.6|17552.6|17582.6|17573.6|17567.6|17552.6|130
1700161200000|2023-11-16 19:00:00|17582.8|17552.8|17585.2|17555.2|17585.5|17555.5|17582.8|17552.8|0
1700161500000|2023-11-16 19:05:00|17585|17555|17592.6|17562.6|17600.1|17570.1|17579.2|17549.2|0
1700161800000|2023-11-16 19:10:00|17592.4|17562.4|17584.8|17554.8|17592.4|17562.4|17584.3|17554.3|0
1700162100000|2023-11-16 19:15:00|17585|17555|17596|17566|17596|17566|17584.8|17554.8|0
1700162400000|2023-11-16 19:20:00|17595.9|17565.9|17599.2|17569.2|17602.4|17572.4|17595.2|17565.2|0
1700162700000|2023-11-16 19:25:00|17599.1|17569.1|17600.6|17570.6|17600.9|17570.9|17597.4|17567.4|0
1700163000000|2023-11-16 19:30:00|17600.4|17570.4|17604.8|17574.8|17605.4|17575.4|17600.4|17570.4|0
1700163300000|2023-11-16 19:35:00|17604.6|17574.6|17604|17574|17607.2|17577.2|17603.9|17573.9|0
1700163600000|2023-11-16 19:40:00|17603.9|17573.9|17612.6|17582.6|17612.7|17582.7|17603.9|17573.9|0
1700163900000|2023-11-16 19:45:00|17612.7|17582.7|17615.2|17585.2|17620.2|17590.2|17612.7|17582.7|0
1700164200000|2023-11-16 19:50:00|17615.4|17585.4|17602.1|17572.1|17615.8|17585.8|17602.1|17572.1|0
1700164500000|2023-11-16 19:55:00|17602.4|17572.4|17602.2|17572.2|17605.4|17575.4|17598.1|17568.1|0
1700164800000|2023-11-16 20:00:00|17602.1|17572.1|17603.3|17573.3|17604.3|17574.3|17599|17569|0
1700165100000|2023-11-16 20:05:00|17603.1|17573.1|17599.9|17569.9|17603.1|17573.1|17595.2|17565.2|0
1700165400000|2023-11-16 20:10:00|17600|17570|17602|17572|17605.7|17575.7|17600|17570|0
1700165700000|2023-11-16 20:15:00|17601.9|17571.9|17600.6|17570.6|17602.2|17572.2|17597.7|17567.7|0
1700166000000|2023-11-16 20:20:00|17600.8|17570.8|17614.5|17584.5|17614.5|17584.5|17600.8|17570.8|0
1700166300000|2023-11-16 20:25:00|17614.3|17584.3|17618|17588|17618.5|17588.5|17612.7|17582.7|0
1700166600000|2023-11-16 20:30:00|17618.1|17588.1|17621.6|17591.6|17621.8|17591.8|17614.7|17584.7|0
1700166900000|2023-11-16 20:35:00|17621.8|17591.8|17648.1|17618.1|17653.9|17623.9|17621.2|17591.2|0
1700167200000|2023-11-16 20:40:00|17648|17618|17656.3|17626.3|17656.6|17626.6|17647.8|17617.8|0
1700167500000|2023-11-16 20:45:00|17656.2|17626.2|17641.5|17611.5|17656.4|17626.4|17638.8|17608.8|0
1700167800000|2023-11-16 20:50:00|17641.6|17611.6|17645.3|17615.3|17652.2|17622.2|17639.4|17609.4|0
1700168100000|2023-11-16 20:55:00|17645|17615|17655.5|17625.5|17657.2|17627.2|17637.9|17607.9|0
1700168400000|2023-11-16 21:00:00|17656.6|17626.6|17654|17624|17659.2|17629.2|17654|17624|0
1700168700000|2023-11-16 21:05:00|17654.6|17624.6|17654.5|17624.5|17656|17626|17654.5|17624.5|0
1700169000000|2023-11-16 21:10:00|17653.9|17623.9|17654.6|17624.6|17655.3|17625.3|17653.9|17623.9|0
1700169300000|2023-11-16 21:15:00|17655.2|17625.2|17658.3|17628.3|17658.3|17628.3|17655.2|17625.2|0
1700169600000|2023-11-16 21:20:00|17658.9|17628.9|17661.3|17631.3|17661.3|17631.3|17658.9|17628.9|0
1700169900000|2023-11-16 21:25:00|17661.6|17631.6|17661.5|17631.5|17662.8|17632.8|17661.5|17631.5|0
1700170200000|2023-11-16 21:30:00|17662.1|17632.1|17647.1|17617.1|17662.1|17632.1|17647.1|17617.1|0
1700170500000|2023-11-16 21:35:00|17647.7|17617.7|17648.7|17618.7|17648.7|17618.7|17647.4|17617.4|0
1700170800000|2023-11-16 21:40:00|17649.3|17619.3|17649.1|17619.1|17651.2|17621.2|17648.4|17618.4|0
1700171100000|2023-11-16 21:45:00|17648.5|17618.5|17652.7|17622.7|17654|17624|17648.4|17618.4|0
1700171400000|2023-11-16 21:50:00|17653.2|17623.2|17653.7|17623.7|17654.3|17624.3|17652.7|17622.7|0
1700171700000|2023-11-16 21:55:00|17654.2|17624.2|17651.9|17621.9|17654.3|17624.3|17651.9|17621.9|0
1700172000000|2023-11-16 22:00:00|17651.5|17621.5|17650.4|17620.4|17651.8|17621.8|17650.1|17620.1|0
1700172300000|2023-11-16 22:05:00|17650.5|17620.5|17650.7|17620.7|17651.3|17621.3|17650.5|17620.5|0
1700172600000|2023-11-16 22:10:00|17651|17621|17649.9|17619.9|17651|17621|17649.9|17619.9|0
1700172900000|2023-11-16 22:15:00|17649.8|17619.8|17649.1|17619.1|17649.8|17619.8|17649.1|17619.1|0
1700173200000|2023-11-16 22:20:00|17648.8|17618.8|17649.2|17619.2|17649.2|17619.2|17648.5|17618.5|0
1700173500000|2023-11-16 22:25:00|17648.8|17618.8|17649.2|17619.2|17649.2|17619.2|17648.5|17618.5|0
1700173800000|2023-11-16 22:30:00|17652.3|17622.3|17644.5|17614.5|17652.3|17622.3|17644.5|17614.5|0
1700174100000|2023-11-16 22:35:00|17644.7|17614.7|17644.5|17614.5|17644.7|17614.7|17644.5|17614.5|0
1700174400000|2023-11-16 22:40:00|17644.9|17614.9|17661.1|17631.1|17661.1|17631.1|17644.7|17614.7|0
1700174700000|2023-11-16 22:45:00|17661.8|17631.8|17658.3|17628.3|17661.8|17631.8|17658.1|17628.1|0
1700175000000|2023-11-16 22:50:00|17660|17630|17660.1|17630.1|17660.1|17630.1|17659.9|17629.9|0
1700175300000|2023-11-16 22:55:00|17660.2|17630.2|17660|17630|17660.2|17630.2|17659.9|17629.9|0
1700175600000|2023-11-16 23:00:00|17659.5|17629.5|17652.2|17622.2|17660.1|17630.1|17651.6|17621.6|0
1700175900000|2023-11-16 23:05:00|17651.7|17621.7|17649.8|17619.8|17652.9|17622.9|17649.8|17619.8|0
1700176200000|2023-11-16 23:10:00|17650.4|17620.4|17647.3|17617.3|17650.4|17620.4|17646.7|17616.7|0
1700176500000|2023-11-16 23:15:00|17646.7|17616.7|17648.6|17618.6|17648.6|17618.6|17646|17616|0
1700176800000|2023-11-16 23:20:00|17648.9|17618.9|17647.9|17617.9|17649.2|17619.2|17647.8|17617.8|0
1700177100000|2023-11-16 23:25:00|17646.5|17616.5|17646.9|17616.9|17646.9|17616.9|17645.8|17615.8|0
1700177400000|2023-11-16 23:30:00|17646.4|17616.4|17646.3|17616.3|17646.9|17616.9|17645.6|17615.6|0
1700177700000|2023-11-16 23:35:00|17645.7|17615.7|17635.4|17605.4|17646.3|17616.3|17634.7|17604.7|0
1700178000000|2023-11-16 23:40:00|17635.6|17605.6|17634|17604|17636.3|17606.3|17634|17604|0
1700178300000|2023-11-16 23:45:00|17634.6|17604.6|17632.7|17602.7|17634.6|17604.6|17632.1|17602.1|0
1700178600000|2023-11-16 23:50:00|17632.1|17602.1|17632.1|17602.1|17632.7|17602.7|17631.4|17601.4|0
1700178900000|2023-11-16 23:55:00|17632.2|17602.2|17633.3|17603.3|17633.9|17603.9|17631.5|17601.5|0
1700179200000|2023-11-17 00:00:00|17633.9|17603.9|17637.7|17607.7|17637.7|17607.7|17632.9|17602.9|0
1700179500000|2023-11-17 00:05:00|17637.1|17607.1|17634.9|17604.9|17637.7|17607.7|17634.9|17604.9|0
1700179800000|2023-11-17 00:10:00|17634.3|17604.3|17634.3|17604.3|17634.9|17604.9|17633|17603|0
1700180100000|2023-11-17 00:15:00|17633.7|17603.7|17633.2|17603.2|17633.7|17603.7|17631.7|17601.7|0
1700180400000|2023-11-17 00:20:00|17632.6|17602.6|17631.2|17601.2|17632.9|17602.9|17631.2|17601.2|0
1700180700000|2023-11-17 00:25:00|17631.8|17601.8|17633.2|17603.2|17633.8|17603.8|17631.2|17601.2|0
1700181000000|2023-11-17 00:30:00|17633.8|17603.8|17636.9|17606.9|17636.9|17606.9|17633.8|17603.8|0
1700181300000|2023-11-17 00:35:00|17636.3|17606.3|17637.6|17607.6|17637.6|17607.6|17635.5|17605.5|0
1700181600000|2023-11-17 00:40:00|17637.1|17607.1|17640.2|17610.2|17640.2|17610.2|17636.3|17606.3|0
1700181900000|2023-11-17 00:45:00|17639.9|17609.9|17645.8|17615.8|17646.4|17616.4|17639.9|17609.9|0
1700182200000|2023-11-17 00:50:00|17645.2|17615.2|17637.8|17607.8|17646.4|17616.4|17635.8|17605.8|0
1700182500000|2023-11-17 00:55:00|17638.4|17608.4|17640.8|17610.8|17641.4|17611.4|17635.8|17605.8|0
1700182800000|2023-11-17 01:00:00|17640.2|17610.2|17640|17610|17640.8|17610.8|17638.8|17608.8|0
1700183100000|2023-11-17 01:05:00|17640.5|17610.5|17624.4|17594.4|17640.5|17610.5|17624.4|17594.4|0
1700183400000|2023-11-17 01:10:00|17624.7|17594.7|17610|17580|17626.4|17596.4|17610|17580|0
1700183700000|2023-11-17 01:15:00|17609.4|17579.4|17582.8|17577.8|17609.4|17587.8|17537.8|17532.8|2530
1700184000000|2023-11-17 01:20:00|17581.3|17576.3|17592.3|17587.3|17608.3|17603.3|17562.8|17557.8|1558
1700184300000|2023-11-17 01:25:00|17591.8|17586.8|17609.3|17604.3|17611.3|17606.3|17589.8|17584.8|890
1700184600000|2023-11-17 01:30:00|17603.3|17598.3|17614.8|17609.8|17640.8|17635.8|17576.3|17571.3|5473
1700184900000|2023-11-17 01:35:00|17616.3|17611.3|17593.3|17588.3|17639.3|17634.3|17586.8|17581.8|2982
1700185200000|2023-11-17 01:40:00|17592.8|17587.8|17585.6|17580.6|17633.8|17628.8|17579.6|17574.6|2160
1700185500000|2023-11-17 01:45:00|17585.1|17580.1|17564.1|17559.1|17595.1|17590.1|17547.6|17542.6|2676
1700185800000|2023-11-17 01:50:00|17561.6|17556.6|17563.6|17558.6|17589.6|17584.6|17550.1|17545.1|2184
1700186100000|2023-11-17 01:55:00|17562.6|17557.6|17541.6|17536.6|17564.6|17559.6|17523.6|17518.6|2363
1700186400000|2023-11-17 02:00:00|17539.6|17534.6|17561.1|17556.1|17561.6|17556.6|17526.1|17521.1|1674
1700186700000|2023-11-17 02:05:00|17561.6|17556.6|17526.6|17521.6|17562.6|17557.6|17516.6|17511.6|1840
1700187000000|2023-11-17 02:10:00|17526.1|17521.1|17515.6|17510.6|17529.1|17524.1|17494.1|17489.1|2482
1700187300000|2023-11-17 02:15:00|17515.1|17510.1|17513.6|17508.6|17516.1|17511.1|17497.1|17492.1|1302
1700187600000|2023-11-17 02:20:00|17512.6|17507.6|17530.1|17525.1|17531.1|17526.1|17500.1|17495.1|1732
1700187900000|2023-11-17 02:25:00|17529.1|17524.1|17504.6|17499.6|17537.1|17532.1|17499.6|17494.6|1245
1700188200000|2023-11-17 02:30:00|17504.1|17499.1|17473.1|17468.1|17506.1|17501.1|17471.1|17466.1|2369
1700188500000|2023-11-17 02:35:00|17473.6|17468.6|17476.6|17471.6|17494.6|17489.6|17470.6|17465.6|1230
1700188800000|2023-11-17 02:40:00|17476.1|17471.1|17472.1|17467.1|17481.6|17476.6|17460.1|17455.1|1103
1700189100000|2023-11-17 02:45:00|17470.6|17465.6|17510.6|17505.6|17511.1|17506.1|17469.6|17464.6|1708
1700189400000|2023-11-17 02:50:00|17508.6|17503.6|17540.1|17535.1|17543.6|17538.6|17500.6|17495.6|2069
1700189700000|2023-11-17 02:55:00|17539.1|17534.1|17514.6|17509.6|17541.1|17536.1|17510.6|17505.6|1053
1700190000000|2023-11-17 03:00:00|17513.6|17508.6|17494.1|17489.1|17513.6|17508.6|17491.1|17486.1|903
1700190300000|2023-11-17 03:05:00|17492.6|17487.6|17478.1|17473.1|17496.1|17491.1|17475.1|17470.1|793
1700190600000|2023-11-17 03:10:00|17477.6|17472.6|17490.1|17485.1|17491.6|17486.6|17467.6|17462.6|1051
1700190900000|2023-11-17 03:15:00|17489.6|17484.6|17467.1|17462.1|17508.6|17503.6|17467.1|17462.1|992
1700191200000|2023-11-17 03:20:00|17468.1|17463.1|17480.1|17475.1|17486.6|17481.6|17467.6|17462.6|673
1700191500000|2023-11-17 03:25:00|17478.6|17473.6|17491.1|17486.1|17491.1|17486.1|17473.1|17468.1|503
1700191800000|2023-11-17 03:30:00|17490.6|17485.6|17469.1|17464.1|17490.6|17485.6|17468.6|17463.6|472
1700192100000|2023-11-17 03:35:00|17469.6|17464.6|17482.1|17477.1|17482.6|17477.6|17461.6|17456.6|576
1700192400000|2023-11-17 03:40:00|17481.6|17476.6|17454.6|17449.6|17483.1|17478.1|17452.6|17447.6|554
1700192700000|2023-11-17 03:45:00|17453.6|17448.6|17454.1|17449.1|17468.6|17463.6|17452.1|17447.1|633
1700193000000|2023-11-17 03:50:00|17453.6|17448.6|17451.6|17446.6|17461.1|17456.1|17448.1|17443.1|694
1700193300000|2023-11-17 03:55:00|17451.1|17446.1|17465.1|17460.1|17465.1|17460.1|17449.1|17444.1|594
1700193600000|2023-11-17 04:00:00|17471.3|17441.3|17490.9|17460.9|17491.4|17461.4|17471.1|17441.1|0
1700193900000|2023-11-17 04:05:00|17490.6|17460.6|17487.8|17457.8|17490.6|17460.6|17486.7|17456.7|0
1700194200000|2023-11-17 04:10:00|17488.3|17458.3|17484.5|17454.5|17488.3|17458.3|17484.5|17454.5|0
1700194500000|2023-11-17 04:15:00|17485|17455|17484.5|17454.5|17485.6|17455.6|17484.2|17454.2|0
1700194800000|2023-11-17 04:20:00|17485.1|17455.1|17485.4|17455.4|17485.4|17455.4|17484|17454|0
1700195100000|2023-11-17 04:25:00|17484.8|17454.8|17486.1|17456.1|17486.7|17456.7|17484.8|17454.8|0
1700195400000|2023-11-17 04:30:00|17486.7|17456.7|17486.4|17456.4|17486.9|17456.9|17485.5|17455.5|0
1700195700000|2023-11-17 04:35:00|17485.8|17455.8|17486.9|17456.9|17486.9|17456.9|17484.7|17454.7|0
1700196000000|2023-11-17 04:40:00|17486.6|17456.6|17486.7|17456.7|17486.7|17456.7|17485.5|17455.5|0
1700196300000|2023-11-17 04:45:00|17486.2|17456.2|17486.1|17456.1|17486.7|17456.7|17485.3|17455.3|0
1700196900000|2023-11-17 04:55:00|17485.6|17455.6|17486.1|17456.1|17486.1|17456.1|17485.3|17455.3|0
1700197200000|2023-11-17 05:00:00|17464.1|17459.1|17445.6|17440.6|17471.1|17466.1|17443.6|17438.6|1462
1700197500000|2023-11-17 05:05:00|17445.1|17440.1|17446.1|17441.1|17461.1|17456.1|17439.6|17434.6|764
1700197800000|2023-11-17 05:10:00|17445.6|17440.6|17459.6|17454.6|17460.6|17455.6|17437.6|17432.6|700
1700198100000|2023-11-17 05:15:00|17459.1|17454.1|17459.6|17454.6|17467.1|17462.1|17447.6|17442.6|709
1700198400000|2023-11-17 05:20:00|17459.1|17454.1|17458.1|17453.1|17472.1|17467.1|17452.1|17447.1|789
1700198700000|2023-11-17 05:25:00|17457.1|17452.1|17474.1|17469.1|17475.6|17470.6|17455.6|17450.6|557
1700199000000|2023-11-17 05:30:00|17474.6|17469.6|17452.6|17447.6|17475.1|17470.1|17440.1|17435.1|836
1700199300000|2023-11-17 05:35:00|17451.6|17446.6|17423.1|17418.1|17453.1|17448.1|17421.6|17416.6|1014
1700199600000|2023-11-17 05:40:00|17423.6|17418.6|17432.1|17427.1|17432.1|17427.1|17416.1|17411.1|859
1700199900000|2023-11-17 05:45:00|17430.6|17425.6|17435.1|17430.1|17439.6|17434.6|17424.6|17419.6|816
1700200200000|2023-11-17 05:50:00|17433.6|17428.6|17448.1|17443.1|17451.1|17446.1|17430.1|17425.1|750
1700200500000|2023-11-17 05:55:00|17447.6|17442.6|17463.1|17458.1|17464.6|17459.6|17442.1|17437.1|832
1700200800000|2023-11-17 06:00:00|17462.1|17457.1|17460.1|17455.1|17466.1|17461.1|17449.6|17444.6|898
1700201100000|2023-11-17 06:05:00|17459.1|17454.1|17450.1|17445.1|17468.6|17463.6|17449.1|17444.1|807
1700201400000|2023-11-17 06:10:00|17449.6|17444.6|17484.1|17479.1|17485.6|17480.6|17445.6|17440.6|983
1700201700000|2023-11-17 06:15:00|17482.6|17477.6|17473.1|17468.1|17491.1|17486.1|17471.1|17466.1|1059
1700202000000|2023-11-17 06:20:00|17472.1|17467.1|17452.6|17447.6|17480.6|17475.6|17452.6|17447.6|670
1700202300000|2023-11-17 06:25:00|17452.1|17447.1|17450.6|17445.6|17455.1|17450.1|17439.6|17434.6|804
1700202600000|2023-11-17 06:30:00|17449.6|17444.6|17460.1|17455.1|17471.1|17466.1|17448.1|17443.1|586
1700202900000|2023-11-17 06:35:00|17459.1|17454.1|17482.6|17477.6|17487.1|17482.1|17459.1|17454.1|712
1700203200000|2023-11-17 06:40:00|17482.1|17477.1|17456.6|17451.6|17482.1|17477.1|17456.1|17451.1|619
1700203500000|2023-11-17 06:45:00|17456.1|17451.1|17471.1|17466.1|17471.1|17466.1|17449.1|17444.1|560
1700203800000|2023-11-17 06:50:00|17470.1|17465.1|17478.1|17473.1|17479.1|17474.1|17460.6|17455.6|508
1700204100000|2023-11-17 06:55:00|17477.6|17472.6|17472.1|17467.1|17480.1|17475.1|17468.1|17463.1|358
1700204400000|2023-11-17 07:00:00|17471.6|17466.6|17447.6|17442.6|17472.6|17467.6|17442.6|17437.6|696
1700204700000|2023-11-17 07:05:00|17447.1|17442.1|17452.1|17447.1|17463.1|17458.1|17444.6|17439.6|487
1700205000000|2023-11-17 07:10:00|17451.6|17446.6|17449.1|17444.1|17455.1|17450.1|17438.1|17433.1|494
1700205300000|2023-11-17 07:15:00|17448.6|17443.6|17466.6|17461.6|17467.6|17462.6|17445.6|17440.6|799
1700205600000|2023-11-17 07:20:00|17467.1|17462.1|17453.1|17448.1|17467.1|17462.1|17453.1|17448.1|505
1700205900000|2023-11-17 07:25:00|17452.1|17447.1|17451.6|17446.6|17453.6|17448.6|17443.1|17438.1|1006
1700206200000|2023-11-17 07:30:00|17451.1|17446.1|17442.1|17437.1|17453.1|17448.1|17438.6|17433.6|475
1700206500000|2023-11-17 07:35:00|17441.6|17436.6|17451.6|17446.6|17461.1|17456.1|17438.6|17433.6|572
1700206800000|2023-11-17 07:40:00|17450.6|17445.6|17445.6|17440.6|17455.1|17450.1|17443.6|17438.6|412
1700207100000|2023-11-17 07:45:00|17445.1|17440.1|17456.1|17451.1|17460.1|17455.1|17442.6|17437.6|859
1700207400000|2023-11-17 07:50:00|17456.6|17451.6|17471.6|17466.6|17472.1|17467.1|17454.1|17449.1|1075
1700207700000|2023-11-17 07:55:00|17471.1|17466.1|17466.1|17461.1|17472.1|17467.1|17456.6|17451.6|1580
1700208000000|2023-11-17 08:00:00|17460.7|17455.7|17463.7|17458.7|17472.2|17467.2|17458.7|17453.7|1489
1700208300000|2023-11-17 08:05:00|17464.2|17459.2|17456.2|17451.2|17465.2|17460.2|17443.2|17438.2|2036
1700208600000|2023-11-17 08:10:00|17455.7|17450.7|17457.2|17452.2|17462.2|17457.2|17445.7|17440.7|821
1700208900000|2023-11-17 08:15:00|17457.7|17452.7|17473.2|17468.2|17475.2|17470.2|17454.2|17449.2|618
1700209200000|2023-11-17 08:20:00|17473.7|17468.7|17470.7|17465.7|17474.7|17469.7|17464.7|17459.7|670
1700209500000|2023-11-17 08:25:00|17470.2|17465.2|17470.2|17465.2|17480.7|17475.7|17467.7|17462.7|1241
1700209800000|2023-11-17 08:30:00|17486.5|17456.5|17505.8|17475.8|17506.4|17476.4|17486.5|17456.5|0
1700210100000|2023-11-17 08:35:00|17505.3|17475.3|17504.7|17474.7|17505.5|17475.5|17499.3|17469.3|0
1700210400000|2023-11-17 08:40:00|17504.4|17474.4|17504.1|17474.1|17506.1|17476.1|17502.4|17472.4|0
1700210700000|2023-11-17 08:45:00|17503.5|17473.5|17503.7|17473.7|17505.1|17475.1|17499|17469|0
1700211000000|2023-11-17 08:50:00|17503.1|17473.1|17501.2|17471.2|17506.8|17476.8|17499.8|17469.8|0
1700211300000|2023-11-17 08:55:00|17500.6|17470.6|17501.1|17471.1|17501.9|17471.9|17496.1|17466.1|0
1700211600000|2023-11-17 09:00:00|17500.8|17470.8|17502.7|17472.7|17503.1|17473.1|17498.7|17468.7|0
1700211900000|2023-11-17 09:05:00|17503.3|17473.3|17517.5|17487.5|17521.7|17491.7|17502.7|17472.7|0
1700212200000|2023-11-17 09:10:00|17517.8|17487.8|17523|17493|17525.1|17495.1|17517.8|17487.8|0
1700212500000|2023-11-17 09:15:00|17496.7|17488.7|17508.7|17500.7|17516.7|17508.7|17496.7|17488.7|759
1700212800000|2023-11-17 09:20:00|17509.7|17501.7|17516.7|17508.7|17521.7|17513.7|17504.7|17496.7|277
1700213100000|2023-11-17 09:25:00|17517.2|17509.2|17528.2|17520.2|17529.7|17521.7|17513.7|17505.7|317
1700213400000|2023-11-17 09:30:00|17527.7|17519.7|17517.2|17509.2|17528.2|17520.2|17512.2|17504.2|177
1700213700000|2023-11-17 09:35:00|17516.7|17508.7|17512.7|17504.7|17519.2|17511.2|17506.2|17498.2|152
1700214000000|2023-11-17 09:40:00|17514.2|17506.2|17516.2|17508.2|17524.7|17516.7|17508.7|17500.7|194
1700214300000|2023-11-17 09:45:00|17515.2|17507.2|17515.7|17507.7|17522.7|17514.7|17508.2|17500.2|163
1700214600000|2023-11-17 09:50:00|17517.7|17509.7|17518.7|17510.7|17522.2|17514.2|17513.2|17505.2|106
1700214900000|2023-11-17 09:55:00|17519.7|17511.7|17516.2|17508.2|17521.7|17513.7|17511.2|17503.2|104
1700215200000|2023-11-17 10:00:00|17515.7|17507.7|17520.7|17512.7|17534.2|17526.2|17513.7|17505.7|288
1700215500000|2023-11-17 10:05:00|17523.2|17515.2|17528.2|17520.2|17533.7|17525.7|17516.2|17508.2|342
1700215800000|2023-11-17 10:10:00|17527.7|17519.7|17538.2|17530.2|17544.2|17536.2|17525.2|17517.2|284
1700216100000|2023-11-17 10:15:00|17537.2|17529.2|17539.2|17531.2|17542.2|17534.2|17531.7|17523.7|177
1700216400000|2023-11-17 10:20:00|17540.2|17532.2|17555.7|17547.7|17561.7|17553.7|17539.2|17531.2|246
1700216700000|2023-11-17 10:25:00|17556.7|17548.7|17555.7|17547.7|17559.7|17551.7|17551.2|17543.2|146
1700217000000|2023-11-17 10:30:00|17555.2|17547.2|17553.7|17545.7|17557.2|17549.2|17540.2|17532.2|223
1700217300000|2023-11-17 10:35:00|17554.2|17546.2|17578.2|17570.2|17578.2|17570.2|17551.2|17543.2|484
1700217600000|2023-11-17 10:40:00|17578.7|17570.7|17590.7|17582.7|17593.7|17585.7|17578.7|17570.7|297
1700217900000|2023-11-17 10:45:00|17590.2|17582.2|17584.2|17576.2|17591.7|17583.7|17578.2|17570.2|211
1700218200000|2023-11-17 10:50:00|17580.2|17572.2|17611.2|17603.2|17618.2|17610.2|17580.2|17572.2|479
1700218500000|2023-11-17 10:55:00|17613.7|17605.7|17605.2|17597.2|17623.2|17615.2|17603.7|17595.7|219
1700218800000|2023-11-17 11:00:00|17604.7|17596.7|17599.7|17591.7|17605.7|17597.7|17588.2|17580.2|238
1700219100000|2023-11-17 11:05:00|17599.2|17591.2|17598.7|17590.7|17611.2|17603.2|17596.2|17588.2|149
1700219400000|2023-11-17 11:10:00|17598.2|17590.2|17625.7|17617.7|17626.2|17618.2|17596.7|17588.7|221
1700219700000|2023-11-17 11:15:00|17626.2|17618.2|17606.2|17598.2|17629.7|17621.7|17600.7|17592.7|157
1700220000000|2023-11-17 11:20:00|17605.7|17597.7|17579.7|17571.7|17605.7|17597.7|17575.7|17567.7|169
1700220300000|2023-11-17 11:25:00|17580.2|17572.2|17577.7|17569.7|17585.7|17577.7|17574.2|17566.2|171
1700220600000|2023-11-17 11:30:00|17577.2|17569.2|17558.7|17550.7|17579.2|17571.2|17558.7|17550.7|231
1700220900000|2023-11-17 11:35:00|17559.7|17551.7|17553.7|17545.7|17561.7|17553.7|17550.7|17542.7|138
1700221200000|2023-11-17 11:40:00|17553.2|17545.2|17552.7|17544.7|17558.7|17550.7|17548.7|17540.7|95
1700221500000|2023-11-17 11:45:00|17553.2|17545.2|17566.7|17558.7|17568.2|17560.2|17551.7|17543.7|154
1700221800000|2023-11-17 11:50:00|17566.2|17558.2|17566.7|17558.7|17573.7|17565.7|17561.2|17553.2|154
1700222100000|2023-11-17 11:55:00|17567.2|17559.2|17564.2|17556.2|17570.2|17562.2|17559.2|17551.2|207
1700222400000|2023-11-17 12:00:00|17564.7|17556.7|17564.2|17556.2|17566.7|17558.7|17558.2|17550.2|167
1700222700000|2023-11-17 12:05:00|17563.7|17555.7|17567.2|17559.2|17572.2|17564.2|17563.2|17555.2|92
1700223000000|2023-11-17 12:10:00|17565.7|17557.7|17567.2|17559.2|17570.7|17562.7|17563.7|17555.7|57
1700223300000|2023-11-17 12:15:00|17566.7|17558.7|17558.2|17550.2|17570.2|17562.2|17556.2|17548.2|141
1700223600000|2023-11-17 12:20:00|17557.7|17549.7|17558.2|17550.2|17561.7|17553.7|17553.2|17545.2|123
1700223900000|2023-11-17 12:25:00|17558.7|17550.7|17573.7|17565.7|17575.2|17567.2|17557.2|17549.2|75
1700224200000|2023-11-17 12:30:00|17574.2|17566.2|17582.2|17574.2|17584.2|17576.2|17571.7|17563.7|87
1700224500000|2023-11-17 12:35:00|17582.7|17574.7|17587.7|17579.7|17588.2|17580.2|17576.7|17568.7|88
1700224800000|2023-11-17 12:40:00|17588.2|17580.2|17590.2|17582.2|17595.7|17587.7|17587.2|17579.2|146
1700225100000|2023-11-17 12:45:00|17589.7|17581.7|17597.7|17589.7|17601.2|17593.2|17586.7|17578.7|170
1700225400000|2023-11-17 12:50:00|17595.7|17587.7|17610.2|17602.2|17611.2|17603.2|17595.2|17587.2|108
1700225700000|2023-11-17 12:55:00|17610.7|17602.7|17609.7|17601.7|17612.7|17604.7|17597.7|17589.7|189
1700226000000|2023-11-17 13:00:00|17609.2|17601.2|17610.7|17602.7|17610.7|17602.7|17598.7|17590.7|102
1700226300000|2023-11-17 13:05:00|17610.2|17602.2|17622.2|17614.2|17622.7|17614.7|17608.7|17600.7|108
1700226600000|2023-11-17 13:10:00|17621.7|17613.7|17621.7|17613.7|17622.7|17614.7|17614.2|17606.2|78
1700226900000|2023-11-17 13:15:00|17621.2|17613.2|17600.7|17592.7|17621.2|17613.2|17594.7|17586.7|153
1700227200000|2023-11-17 13:20:00|17600.2|17592.2|17603.7|17595.7|17609.2|17601.2|17594.7|17586.7|91
1700227500000|2023-11-17 13:25:00|17604.2|17596.2|17606.2|17598.2|17608.7|17600.7|17599.7|17591.7|74
1700227800000|2023-11-17 13:30:00|17605.7|17597.7|17616.7|17608.7|17619.7|17611.7|17596.2|17588.2|172
1700228100000|2023-11-17 13:35:00|17616.2|17608.2|17600.7|17592.7|17623.2|17615.2|17598.7|17590.7|122
1700228400000|2023-11-17 13:40:00|17601.2|17593.2|17608.2|17600.2|17608.2|17600.2|17596.7|17588.7|129
1700228700000|2023-11-17 13:45:00|17608.7|17600.7|17612.7|17604.7|17613.2|17605.2|17597.7|17589.7|101
1700229000000|2023-11-17 13:50:00|17613.2|17605.2|17590.7|17582.7|17614.7|17606.7|17589.7|17581.7|141
1700229300000|2023-11-17 13:55:00|17590.2|17582.2|17604.7|17596.7|17607.7|17599.7|17586.7|17578.7|105
1700229600000|2023-11-17 14:00:00|17604.2|17596.2|17620.7|17612.7|17620.7|17612.7|17598.7|17590.7|143
1700229900000|2023-11-17 14:05:00|17620.2|17612.2|17594.7|17586.7|17620.7|17612.7|17589.2|17581.2|178
1700230200000|2023-11-17 14:10:00|17595.2|17587.2|17599.7|17591.7|17600.7|17592.7|17587.7|17579.7|106
1700230500000|2023-11-17 14:15:00|17599.2|17591.2|17600.7|17592.7|17604.7|17596.7|17593.7|17585.7|151
1700230800000|2023-11-17 14:20:00|17600.2|17592.2|17607.2|17599.2|17610.2|17602.2|17597.7|17589.7|70
1700231100000|2023-11-17 14:25:00|17606.7|17598.7|17601.2|17593.2|17614.7|17606.7|17597.7|17589.7|117
1700231400000|2023-11-17 14:30:00|17601.7|17593.7|17693.2|17685.2|17697.7|17689.7|17601.7|17593.7|1706
1700231700000|2023-11-17 14:35:00|17692.7|17684.7|17614.2|17606.2|17693.2|17685.2|17585.2|17577.2|1288
1700232000000|2023-11-17 14:40:00|17611.2|17603.2|17621.2|17613.2|17623.2|17615.2|17578.2|17570.2|690
1700232300000|2023-11-17 14:45:00|17620.7|17612.7|17611.2|17603.2|17635.2|17627.2|17594.2|17586.2|383
1700232600000|2023-11-17 14:50:00|17610.7|17602.7|17575.7|17567.7|17617.2|17609.2|17575.7|17567.7|256
1700232900000|2023-11-17 14:55:00|17575.2|17567.2|17576.7|17568.7|17581.7|17573.7|17544.2|17536.2|604
1700233200000|2023-11-17 15:00:00|17575.2|17567.2|17578.2|17570.2|17583.2|17575.2|17559.2|17551.2|389
1700233500000|2023-11-17 15:05:00|17578.7|17570.7|17599.2|17591.2|17602.7|17594.7|17562.7|17554.7|309
1700233800000|2023-11-17 15:10:00|17600.2|17592.2|17589.7|17581.7|17609.2|17601.2|17572.7|17564.7|247
1700234100000|2023-11-17 15:15:00|17590.7|17582.7|17588.2|17580.2|17597.2|17589.2|17583.2|17575.2|168
1700234400000|2023-11-17 15:20:00|17588.7|17580.7|17593.2|17585.2|17594.7|17586.7|17577.2|17569.2|116
1700234700000|2023-11-17 15:25:00|17593.7|17585.7|17596.7|17588.7|17597.2|17589.2|17580.2|17572.2|121
1700235000000|2023-11-17 15:30:00|17596.2|17588.2|17573.2|17565.2|17598.2|17590.2|17569.7|17561.7|149
1700235300000|2023-11-17 15:35:00|17573.7|17565.7|17590.2|17582.2|17595.7|17587.7|17568.7|17560.7|129
1700235600000|2023-11-17 15:40:00|17587.7|17579.7|17586.2|17578.2|17589.7|17581.7|17579.2|17571.2|76
1700235900000|2023-11-17 15:45:00|17586.7|17578.7|17610.7|17602.7|17610.7|17602.7|17585.2|17577.2|134
1700236200000|2023-11-17 15:50:00|17611.7|17603.7|17643.7|17635.7|17646.2|17638.2|17610.7|17602.7|329
1700236500000|2023-11-17 15:55:00|17642.2|17634.2|17636.2|17628.2|17646.2|17638.2|17624.7|17616.7|266
1700236800000|2023-11-17 16:00:00|17635.7|17627.7|17623.2|17615.2|17643.2|17635.2|17618.2|17610.2|153
1700237100000|2023-11-17 16:05:00|17623.7|17615.7|17626.2|17618.2|17626.7|17618.7|17608.2|17600.2|177
1700237400000|2023-11-17 16:10:00|17625.7|17617.7|17634.2|17626.2|17641.2|17633.2|17624.7|17616.7|137
1700237700000|2023-11-17 16:15:00|17633.7|17625.7|17619.7|17611.7|17638.2|17630.2|17616.2|17608.2|86
1700238000000|2023-11-17 16:20:00|17620.2|17612.2|17622.7|17614.7|17628.7|17620.7|17614.7|17606.7|74
1700238300000|2023-11-17 16:25:00|17622.2|17614.2|17613.7|17605.7|17622.2|17614.2|17598.7|17590.7|365
1700238600000|2023-11-17 16:30:00|17613.2|17605.2|17583.7|17575.7|17613.2|17605.2|17575.2|17567.2|269
1700238900000|2023-11-17 16:35:00|17584.2|17576.2|17579.2|17571.2|17584.7|17576.7|17572.2|17564.2|146
1700239200000|2023-11-17 16:40:00|17578.7|17570.7|17575.2|17567.2|17580.2|17572.2|17565.7|17557.7|115
1700239500000|2023-11-17 16:45:00|17574.7|17566.7|17578.7|17570.7|17579.2|17571.2|17567.7|17559.7|97
1700239800000|2023-11-17 16:50:00|17579.2|17571.2|17576.7|17568.7|17583.2|17575.2|17573.7|17565.7|123
1700240100000|2023-11-17 16:55:00|17576.2|17568.2|17586.7|17578.7|17588.7|17580.7|17573.7|17565.7|66
1700240400000|2023-11-17 17:00:00|17586.2|17578.2|17594.7|17586.7|17599.7|17591.7|17582.7|17574.7|74
1700240700000|2023-11-17 17:05:00|17594.2|17586.2|17607.2|17599.2|17615.7|17607.7|17593.7|17585.7|124
1700241000000|2023-11-17 17:10:00|17607.7|17599.7|17619.7|17611.7|17621.7|17613.7|17603.7|17595.7|70
1700241300000|2023-11-17 17:15:00|17619.2|17611.2|17630.7|17622.7|17633.2|17625.2|17614.7|17606.7|116
1700241600000|2023-11-17 17:20:00|17630.2|17622.2|17624.7|17616.7|17631.7|17623.7|17624.2|17616.2|61
1700241900000|2023-11-17 17:25:00|17624.2|17616.2|17628.2|17620.2|17628.7|17620.7|17617.7|17609.7|72
1700242200000|2023-11-17 17:30:00|17628.7|17620.7|17642.2|17634.2|17642.2|17634.2|17627.7|17619.7|71
1700242500000|2023-11-17 17:35:00|17641.7|17633.7|17636.7|17628.7|17641.7|17633.7|17631.7|17623.7|110
1700242800000|2023-11-17 17:40:00|17636.2|17628.2|17630.2|17622.2|17640.7|17632.7|17628.7|17620.7|61
1700243100000|2023-11-17 17:45:00|17630.7|17622.7|17636.7|17628.7|17637.7|17629.7|17622.7|17614.7|58
1700243400000|2023-11-17 17:50:00|17634.7|17626.7|17634.2|17626.2|17635.7|17627.7|17630.2|17622.2|42
1700243700000|2023-11-17 17:55:00|17634.7|17626.7|17637.2|17629.2|17638.7|17630.7|17631.7|17623.7|33
1700244000000|2023-11-17 18:00:00|17637.7|17629.7|17634.7|17626.7|17642.2|17634.2|17633.2|17625.2|50
1700244300000|2023-11-17 18:05:00|17635.2|17627.2|17638.2|17630.2|17643.2|17635.2|17632.2|17624.2|34
1700244600000|2023-11-17 18:10:00|17637.7|17629.7|17641.7|17633.7|17642.2|17634.2|17632.7|17624.7|48
1700244900000|2023-11-17 18:15:00|17642.2|17634.2|17634.7|17626.7|17642.2|17634.2|17633.2|17625.2|40
1700245200000|2023-11-17 18:20:00|17635.7|17627.7|17628.7|17620.7|17639.7|17631.7|17628.2|17620.2|39
1700245500000|2023-11-17 18:25:00|17629.2|17621.2|17628.2|17620.2|17631.7|17623.7|17624.7|17616.7|81
1700245800000|2023-11-17 18:30:00|17628.7|17620.7|17640.7|17632.7|17640.7|17632.7|17628.2|17620.2|57
1700246100000|2023-11-17 18:35:00|17641.2|17633.2|17641.7|17633.7|17642.7|17634.7|17638.2|17630.2|21
1700246400000|2023-11-17 18:40:00|17641.2|17633.2|17640.2|17632.2|17645.7|17637.7|17638.2|17630.2|33
1700246700000|2023-11-17 18:45:00|17639.7|17631.7|17632.2|17624.2|17639.7|17631.7|17625.2|17617.2|50
1700247000000|2023-11-17 18:50:00|17631.7|17623.7|17633.7|17625.7|17636.7|17628.7|17629.2|17621.2|47
1700247300000|2023-11-17 18:55:00|17633.2|17625.2|17655.2|17625.2|17655.2|17641.7|17630.7|17622.7|97
1700247600000|2023-11-17 19:00:00|17677.1|17647.1|17682|17652|17682|17652|17673.1|17643.1|0
1700247900000|2023-11-17 19:05:00|17681.9|17651.9|17668.5|17638.5|17682|17652|17667.6|17637.6|0
1700248200000|2023-11-17 19:10:00|17668.4|17638.4|17663.9|17633.9|17669.6|17639.6|17663.9|17633.9|0
1700248500000|2023-11-17 19:15:00|17664.1|17634.1|17667.7|17637.7|17669.2|17639.2|17664.1|17634.1|0
1700248800000|2023-11-17 19:20:00|17667.9|17637.9|17666.3|17636.3|17667.9|17637.9|17661.4|17631.4|0
1700249100000|2023-11-17 19:25:00|17666.1|17636.1|17665.9|17635.9|17666.6|17636.6|17665.6|17635.6|0
1700249400000|2023-11-17 19:30:00|17666|17636|17664.3|17634.3|17666.8|17636.8|17661.4|17631.4|0
1700249700000|2023-11-17 19:35:00|17664.5|17634.5|17660.8|17630.8|17670.1|17640.1|17658|17628|0
1700250000000|2023-11-17 19:40:00|17661|17631|17655.8|17625.8|17661.1|17631.1|17654.3|17624.3|0
1700250300000|2023-11-17 19:45:00|17656.6|17626.6|17650.8|17620.8|17657|17627|17650.3|17620.3|0
1700250600000|2023-11-17 19:50:00|17650.6|17620.6|17651.5|17621.5|17651.5|17621.5|17650.6|17620.6|0
1700250900000|2023-11-17 19:55:00|17651.6|17621.6|17639.9|17609.9|17652.2|17622.2|17639.6|17609.6|0
1700251200000|2023-11-17 20:00:00|17640|17610|17637.6|17607.6|17640.4|17610.4|17636.8|17606.8|0
1700251500000|2023-11-17 20:05:00|17637.5|17607.5|17639.9|17609.9|17643|17613|17637.1|17607.1|0
1700251800000|2023-11-17 20:10:00|17639.7|17609.7|17642.3|17612.3|17642.7|17612.7|17638.4|17608.4|0
1700252100000|2023-11-17 20:15:00|17642|17612|17639.9|17609.9|17642.1|17612.1|17636.6|17606.6|0
1700252400000|2023-11-17 20:20:00|17639.8|17609.8|17643.6|17613.6|17646.2|17616.2|17639.8|17609.8|0
1700252700000|2023-11-17 20:25:00|17643.4|17613.4|17640.6|17610.6|17644.7|17614.7|17640.6|17610.6|0
1700253000000|2023-11-17 20:30:00|17640.7|17610.7|17634.6|17604.6|17643.4|17613.4|17632.9|17602.9|0
1700253300000|2023-11-17 20:35:00|17634.8|17604.8|17635.2|17605.2|17636.4|17606.4|17633.2|17603.2|0
1700253600000|2023-11-17 20:40:00|17635.1|17605.1|17635|17605|17638.4|17608.4|17632.5|17602.5|0
1700253900000|2023-11-17 20:45:00|17634.8|17604.8|17621.5|17591.5|17637.6|17607.6|17621.5|17591.5|0
1700254200000|2023-11-17 20:50:00|17621.8|17591.8|17621.8|17591.8|17624.6|17594.6|17619.2|17589.2|0
1700254500000|2023-11-17 20:55:00|17621.7|17591.7|17641.3|17611.3|17648|17618|17621.7|17591.7|0
1700254800000|2023-11-17 21:00:00|17641.2|17611.2|17639.3|17609.3|17643.7|17613.7|17638|17608|0
1700255100000|2023-11-17 21:05:00|17638.7|17608.7|17638.6|17608.6|17639.3|17609.3|17634.8|17604.8|0
1700255400000|2023-11-17 21:10:00|17638|17608|17635.8|17605.8|17638|17608|17634.8|17604.8|0
1700255700000|2023-11-17 21:15:00|17635.3|17605.3|17637.1|17607.1|17637.8|17607.8|17635.2|17605.2|0
1700256000000|2023-11-17 21:20:00|17636.6|17606.6|17632.8|17602.8|17637.8|17607.8|17632.2|17602.2|0
1700256300000|2023-11-17 21:25:00|17629.1|17599.1|17618.8|17588.8|17629.1|17599.1|17618.2|17588.2|0
1700256600000|2023-11-17 21:30:00|17618.3|17588.3|17613.7|17583.7|17618.3|17588.3|17613.7|17583.7|0
1700256900000|2023-11-17 21:35:00|17615.4|17585.4|17615.7|17585.7|17616.4|17586.4|17615.4|17585.4|0
1700257200000|2023-11-17 21:40:00|17615.1|17585.1|17615.7|17585.7|17616.4|17586.4|17615.1|17585.1|0
1700257500000|2023-11-17 21:45:00|17616.3|17586.3|17615.2|17585.2|17617|17587|17613.8|17583.8|0
1700257800000|2023-11-17 21:50:00|17614.6|17584.6|17615.2|17585.2|17615.2|17585.2|17614.5|17584.5|0
1700258100000|2023-11-17 21:55:00|17614.6|17584.6|17612.3|17582.3|17615.3|17585.3|17612.1|17582.1|0
1700434800000|2023-11-19 23:00:00|17622.7|17592.7|17623.9|17593.9|17625.3|17595.3|17618.4|17588.4|0
1700435100000|2023-11-19 23:05:00|17623.3|17593.3|17617.6|17587.6|17623.3|17593.3|17614.8|17584.8|0
1700435400000|2023-11-19 23:10:00|17617|17587|17611|17581|17618.2|17588.2|17609.9|17579.9|0
1700435700000|2023-11-19 23:15:00|17611.6|17581.6|17606.7|17576.7|17612.9|17582.9|17605.5|17575.5|0
1700436000000|2023-11-19 23:20:00|17606.1|17576.1|17603.8|17573.8|17606.7|17576.7|17602.2|17572.2|0
1700436300000|2023-11-19 23:25:00|17603.5|17573.5|17606.3|17576.3|17607.4|17577.4|17602.8|17572.8|0
1700436600000|2023-11-19 23:30:00|17606.9|17576.9|17613.1|17583.1|17613.1|17583.1|17606.9|17576.9|0
1700436900000|2023-11-19 23:35:00|17612.6|17582.6|17613.8|17583.8|17613.8|17583.8|17611.8|17581.8|0
1700437200000|2023-11-19 23:40:00|17614.4|17584.4|17616.9|17586.9|17616.9|17586.9|17613.7|17583.7|0
1700437500000|2023-11-19 23:45:00|17616.3|17586.3|17616.5|17586.5|17618.4|17588.4|17615|17585|0
1700437800000|2023-11-19 23:50:00|17617.1|17587.1|17616.1|17586.1|17617.1|17587.1|17614.1|17584.1|0
1700438100000|2023-11-19 23:55:00|17616.7|17586.7|17616.1|17586.1|17618|17588|17615.4|17585.4|0
1700438400000|2023-11-20 00:00:00|17616.7|17586.7|17614.4|17584.4|17616.8|17586.8|17613.2|17583.2|0
1700438700000|2023-11-20 00:05:00|17614.1|17584.1|17613.9|17583.9|17615.7|17585.7|17613.2|17583.2|0
1700439000000|2023-11-20 00:10:00|17613.6|17583.6|17612.2|17582.2|17614.5|17584.5|17612|17582|0
1700439300000|2023-11-20 00:15:00|17612.8|17582.8|17618|17588|17618.6|17588.6|17612.2|17582.2|0
1700439600000|2023-11-20 00:20:00|17618.6|17588.6|17622.2|17592.2|17622.2|17592.2|17618.6|17588.6|0
1700439900000|2023-11-20 00:25:00|17621.6|17591.6|17622.2|17592.2|17623.6|17593.6|17621.3|17591.3|0
1700440200000|2023-11-20 00:30:00|17621.6|17591.6|17622|17592|17622.6|17592.6|17620.3|17590.3|0
1700440500000|2023-11-20 00:35:00|17622.3|17592.3|17622.6|17592.6|17624.3|17594.3|17622.1|17592.1|0
1700440800000|2023-11-20 00:40:00|17623.2|17593.2|17624.1|17594.1|17624.1|17594.1|17621.4|17591.4|0
1700441100000|2023-11-20 00:45:00|17623.5|17593.5|17623.5|17593.5|17625|17595|17613|17583|0
1700441400000|2023-11-20 00:50:00|17623.3|17593.3|17621.8|17591.8|17623.3|17593.3|17620.7|17590.7|0
1700441700000|2023-11-20 00:55:00|17621.3|17591.3|17620.1|17590.1|17621.8|17591.8|17620.1|17590.1|0
1700442000000|2023-11-20 01:00:00|17620.7|17590.7|17660.1|17630.1|17671.3|17641.3|17620.1|17590.1|0
1700442300000|2023-11-20 01:05:00|17660.7|17630.7|17672.1|17642.1|17673.9|17643.9|17660.1|17630.1|0
1700442600000|2023-11-20 01:10:00|17672.7|17642.7|17687.7|17657.7|17692.1|17662.1|17671.5|17641.5|0
1700442900000|2023-11-20 01:15:00|17672.2|17667.2|17644.7|17639.7|17709.7|17704.7|17644.7|17639.7|2283
1700443200000|2023-11-20 01:20:00|17643.7|17638.7|17624.7|17619.7|17643.7|17638.7|17577.7|17572.7|1789
1700443500000|2023-11-20 01:25:00|17624.2|17619.2|17655.7|17650.7|17659.7|17654.7|17605.7|17600.7|1028
1700443800000|2023-11-20 01:30:00|17654.7|17649.7|17581.7|17576.7|17654.7|17649.7|17576.7|17571.7|4689
1700444100000|2023-11-20 01:35:00|17587.2|17582.2|17605.2|17600.2|17621.7|17616.7|17585.7|17580.7|2276
1700444400000|2023-11-20 01:40:00|17604.7|17599.7|17548.2|17543.2|17608.7|17603.7|17542.2|17537.2|2405
1700444700000|2023-11-20 01:45:00|17548.7|17543.7|17577.7|17572.7|17596.2|17591.2|17548.2|17543.2|1666
1700445000000|2023-11-20 01:50:00|17578.2|17573.2|17601.2|17596.2|17609.7|17604.7|17557.7|17552.7|1618
1700445300000|2023-11-20 01:55:00|17600.7|17595.7|17580.2|17575.2|17613.7|17608.7|17563.2|17558.2|1398
1700445600000|2023-11-20 02:00:00|17579.7|17574.7|17590.2|17585.2|17600.7|17595.7|17577.7|17572.7|825
1700445900000|2023-11-20 02:05:00|17587.7|17582.7|17596.2|17591.2|17599.7|17594.7|17558.2|17553.2|1118
1700446200000|2023-11-20 02:10:00|17596.7|17591.7|17582.7|17577.7|17599.7|17594.7|17569.7|17564.7|989
1700446500000|2023-11-20 02:15:00|17583.2|17578.2|17625.2|17620.2|17630.2|17625.2|17567.2|17562.2|1519
1700446800000|2023-11-20 02:20:00|17626.2|17621.2|17654.7|17649.7|17657.2|17652.2|17613.7|17608.7|1543
1700447100000|2023-11-20 02:25:00|17655.2|17650.2|17634.2|17629.2|17665.7|17660.7|17632.7|17627.7|1820
1700447400000|2023-11-20 02:30:00|17633.7|17628.7|17631.7|17626.7|17640.2|17635.2|17617.2|17612.2|1226
1700447700000|2023-11-20 02:35:00|17630.7|17625.7|17653.7|17648.7|17678.2|17673.2|17625.7|17620.7|1645
1700448000000|2023-11-20 02:40:00|17654.2|17649.2|17659.7|17654.7|17668.2|17663.2|17644.2|17639.2|987
1700448300000|2023-11-20 02:45:00|17660.2|17655.2|17615.7|17610.7|17660.2|17655.2|17611.2|17606.2|1510
1700448600000|2023-11-20 02:50:00|17616.7|17611.7|17645.5|17640.5|17646|17641|17616.7|17611.7|898
1700448900000|2023-11-20 02:55:00|17645|17640|17659|17654|17664.5|17659.5|17633|17628|1083
1700449200000|2023-11-20 03:00:00|17658.5|17653.5|17640|17635|17661|17656|17637.5|17632.5|706
1700449500000|2023-11-20 03:05:00|17639.5|17634.5|17665.5|17660.5|17668.5|17663.5|17636.5|17631.5|524
1700449800000|2023-11-20 03:10:00|17666.5|17661.5|17698.5|17693.5|17698.5|17693.5|17660.5|17655.5|1605
1700450100000|2023-11-20 03:15:00|17698|17693|17759|17754|17776|17771|17698|17693|3454
1700450400000|2023-11-20 03:20:00|17758.5|17753.5|17768.5|17763.5|17796.5|17791.5|17755.5|17750.5|2584
1700450700000|2023-11-20 03:25:00|17769.5|17764.5|17744.5|17739.5|17780|17775|17740|17735|1539
1700451000000|2023-11-20 03:30:00|17743.5|17738.5|17758|17753|17759.5|17754.5|17734|17729|1238
1700451300000|2023-11-20 03:35:00|17757.5|17752.5|17736|17731|17760|17755|17735.5|17730.5|720
1700451600000|2023-11-20 03:40:00|17736.5|17731.5|17741.5|17736.5|17743|17738|17725.5|17720.5|758
1700451900000|2023-11-20 03:45:00|17741|17736|17754.5|17749.5|17756.5|17751.5|17729|17724|579
1700452200000|2023-11-20 03:50:00|17754|17749|17742.5|17737.5|17760.5|17755.5|17742.5|17737.5|471
1700452500000|2023-11-20 03:55:00|17743|17738|17733.5|17728.5|17744|17739|17731.5|17726.5|459
1700452800000|2023-11-20 04:00:00|17748.5|17718.5|17748.6|17718.6|17748.6|17718.6|17747.2|17717.2|0
1700453100000|2023-11-20 04:05:00|17747.1|17717.1|17748.7|17718.7|17748.7|17718.7|17746.6|17716.6|0
1700453400000|2023-11-20 04:10:00|17748.5|17718.5|17749.1|17719.1|17749.1|17719.1|17748|17718|0
1700453700000|2023-11-20 04:15:00|17748.5|17718.5|17748.2|17718.2|17749.7|17719.7|17747.8|17717.8|0
1700454000000|2023-11-20 04:20:00|17747.6|17717.6|17746.7|17716.7|17748.5|17718.5|17746.7|17716.7|0
1700454300000|2023-11-20 04:25:00|17747.5|17717.5|17747.5|17717.5|17747.5|17717.5|17747.5|17717.5|0
1700454600000|2023-11-20 04:30:00|17746.9|17716.9|17746.6|17716.6|17747.5|17717.5|17745.5|17715.5|0
1700454900000|2023-11-20 04:35:00|17746.1|17716.1|17745.3|17715.3|17746.6|17716.6|17745.3|17715.3|0
1700455200000|2023-11-20 04:40:00|17745.6|17715.6|17745.1|17715.1|17745.9|17715.9|17744.6|17714.6|0
1700455500000|2023-11-20 04:45:00|17744.6|17714.6|17741.6|17711.6|17745.1|17715.1|17741.1|17711.1|0
1700455800000|2023-11-20 04:50:00|17741.1|17711.1|17746.1|17716.1|17746.1|17716.1|17740.5|17710.5|0
1700456400000|2023-11-20 05:00:00|17745.5|17715.5|17727.5|17722.5|17746.5|17741.5|17709.5|17704.5|1986
1700456700000|2023-11-20 05:05:00|17727|17722|17716|17711|17735|17730|17710|17705|786
1700457000000|2023-11-20 05:10:00|17715.5|17710.5|17759.5|17754.5|17765|17760|17715.5|17710.5|810
1700457300000|2023-11-20 05:15:00|17759|17754|17762|17757|17783|17778|17753.5|17748.5|1275
1700457600000|2023-11-20 05:20:00|17762.5|17757.5|17767.5|17762.5|17775.5|17770.5|17757.5|17752.5|720
1700457900000|2023-11-20 05:25:00|17767|17762|17781.5|17776.5|17787|17782|17764.5|17759.5|765
1700458200000|2023-11-20 05:30:00|17782|17777|17778.5|17773.5|17793|17788|17763.5|17758.5|786
1700458500000|2023-11-20 05:35:00|17780|17775|17781.5|17776.5|17800|17795|17777.5|17772.5|1106
1700458800000|2023-11-20 05:40:00|17781|17776|17776|17771|17782.5|17777.5|17758|17753|908
1700459100000|2023-11-20 05:45:00|17775.5|17770.5|17746|17741|17780.5|17775.5|17742|17737|868
1700459400000|2023-11-20 05:50:00|17745|17740|17754.5|17749.5|17757|17752|17731.5|17726.5|1033
1700459700000|2023-11-20 05:55:00|17755.5|17750.5|17758|17753|17763.5|17758.5|17743|17738|682
1700460000000|2023-11-20 06:00:00|17757.5|17752.5|17790.5|17785.5|17793|17788|17757|17752|1080
1700460300000|2023-11-20 06:05:00|17791.5|17786.5|17792.5|17787.5|17806|17801|17785|17780|1241
1700460600000|2023-11-20 06:10:00|17793|17788|17758.5|17753.5|17793|17788|17754|17749|1078
1700460900000|2023-11-20 06:15:00|17759|17754|17768.5|17763.5|17779.5|17774.5|17753|17748|820
1700461200000|2023-11-20 06:20:00|17769|17764|17750.5|17745.5|17780.5|17775.5|17740.5|17735.5|885
1700461500000|2023-11-20 06:25:00|17751|17746|17725|17720|17752|17747|17723|17718|864
1700461800000|2023-11-20 06:30:00|17724|17719|17697|17692|17732|17727|17692.5|17687.5|1694
1700462100000|2023-11-20 06:35:00|17698|17693|17706.5|17701.5|17710|17705|17679|17674|1268
1700462400000|2023-11-20 06:40:00|17707.5|17702.5|17721.5|17716.5|17724|17719|17702.5|17697.5|798
1700462700000|2023-11-20 06:45:00|17722|17717|17732.5|17727.5|17734|17729|17721|17716|572
1700463000000|2023-11-20 06:50:00|17733|17728|17740|17735|17742|17737|17728|17723|673
1700463300000|2023-11-20 06:55:00|17740.5|17735.5|17734|17729|17744.5|17739.5|17732.5|17727.5|435
1700463600000|2023-11-20 07:00:00|17735|17730|17754.5|17749.5|17776.5|17771.5|17731|17726|1065
1700463900000|2023-11-20 07:05:00|17754|17749|17750.5|17745.5|17760|17755|17743.5|17738.5|1013
1700464200000|2023-11-20 07:10:00|17750|17745|17746.5|17741.5|17752.5|17747.5|17741.5|17736.5|383
1700464500000|2023-11-20 07:15:00|17747|17742|17766.5|17761.5|17767|17762|17745.5|17740.5|444
1700464800000|2023-11-20 07:20:00|17767|17762|17754.5|17749.5|17767.5|17762.5|17750.5|17745.5|332
1700465100000|2023-11-20 07:25:00|17755|17750|17763|17758|17776|17771|17755|17750|648
1700465400000|2023-11-20 07:30:00|17763.5|17758.5|17783.5|17778.5|17789|17784|17763.5|17758.5|1001
1700465700000|2023-11-20 07:35:00|17784|17779|17768|17763|17785.5|17780.5|17763|17758|553
1700466000000|2023-11-20 07:40:00|17768.5|17763.5|17777|17772|17779|17774|17763|17758|598
1700466300000|2023-11-20 07:45:00|17775.5|17770.5|17756|17751|17775.5|17770.5|17756|17751|782
1700466600000|2023-11-20 07:50:00|17756.5|17751.5|17750|17745|17758.5|17753.5|17741.5|17736.5|1216
1700466900000|2023-11-20 07:55:00|17750.5|17745.5|17747|17742|17754.5|17749.5|17737|17732|1069
1700467200000|2023-11-20 08:00:00|17746.5|17741.5|17779.5|17774.5|17781|17776|17746.5|17741.5|1723
1700467500000|2023-11-20 08:05:00|17780|17775|17783.5|17778.5|17802.5|17797.5|17779|17774|2931
1700467800000|2023-11-20 08:10:00|17784.5|17779.5|17777.5|17772.5|17788.5|17783.5|17770.5|17765.5|1900
1700468100000|2023-11-20 08:15:00|17778.5|17773.5|17752.5|17747.5|17778.5|17773.5|17752|17747|690
1700468400000|2023-11-20 08:20:00|17753|17748|17741|17736|17753|17748|17733|17728|828
1700468700000|2023-11-20 08:25:00|17740.5|17735.5|17747|17742|17754|17749|17727.5|17722.5|1113
1700469000000|2023-11-20 08:30:00|17759.4|17729.4|17765.1|17735.1|17766.2|17736.2|17759.4|17729.4|2
1700469300000|2023-11-20 08:35:00|17764.9|17734.9|17798.9|17768.9|17804|17774|17764.3|17734.3|0
1700469600000|2023-11-20 08:40:00|17799.5|17769.5|17789.8|17759.8|17800.3|17770.3|17783.4|17753.4|0
1700469900000|2023-11-20 08:45:00|17789.5|17759.5|17773.8|17743.8|17791.8|17761.8|17771.7|17741.7|0
1700470200000|2023-11-20 08:50:00|17774.1|17744.1|17769.5|17739.5|17777.5|17747.5|17769.2|17739.2|0
1700470500000|2023-11-20 08:55:00|17769.4|17739.4|17764|17734|17770.1|17740.1|17762.9|17732.9|0
1700470800000|2023-11-20 09:00:00|17764.5|17734.5|17771.4|17741.4|17773.2|17743.2|17764.2|17734.2|0
1700471100000|2023-11-20 09:05:00|17772|17742|17777.8|17747.8|17778.4|17748.4|17771.5|17741.5|0
1700471400000|2023-11-20 09:10:00|17777.2|17747.2|17786.3|17756.3|17787.2|17757.2|17775.3|17745.3|0
1700471700000|2023-11-20 09:15:00|17785.7|17755.7|17817|17809|17825.5|17817.5|17773|17755.7|1174
1700472000000|2023-11-20 09:20:00|17816.5|17808.5|17808.5|17800.5|17821.5|17813.5|17802|17794|335
1700472300000|2023-11-20 09:25:00|17808|17800|17807|17799|17812|17804|17794.5|17786.5|194
1700472600000|2023-11-20 09:30:00|17806.5|17798.5|17816.5|17808.5|17826.5|17818.5|17802|17794|252
1700472900000|2023-11-20 09:35:00|17816|17808|17800|17792|17816|17808|17795.5|17787.5|124
1700473200000|2023-11-20 09:40:00|17799.5|17791.5|17809|17801|17816.5|17808.5|17792.5|17784.5|382
1700473500000|2023-11-20 09:45:00|17808.5|17800.5|17818|17810|17818|17810|17801.5|17793.5|93
1700473800000|2023-11-20 09:50:00|17816.5|17808.5|17823|17815|17825.5|17817.5|17816.5|17808.5|194
1700474100000|2023-11-20 09:55:00|17823.5|17815.5|17826.5|17818.5|17826.5|17818.5|17816|17808|142
1700474400000|2023-11-20 10:00:00|17826|17818|17823|17815|17831.5|17823.5|17818|17810|168
1700474700000|2023-11-20 10:05:00|17822.5|17814.5|17814|17806|17823|17815|17811|17803|73
1700475000000|2023-11-20 10:10:00|17816|17808|17814|17806|17817.5|17809.5|17807|17799|115
1700475300000|2023-11-20 10:15:00|17814.5|17806.5|17820.5|17812.5|17821.5|17813.5|17814.5|17806.5|35
1700475600000|2023-11-20 10:20:00|17821|17813|17804|17796|17822.5|17814.5|17804|17796|87
1700475900000|2023-11-20 10:25:00|17804.5|17796.5|17805.5|17797.5|17809.5|17801.5|17800.5|17792.5|71
1700476200000|2023-11-20 10:30:00|17805|17797|17806.5|17798.5|17811|17803|17803.5|17795.5|135
1700476500000|2023-11-20 10:35:00|17806|17798|17811.5|17803.5|17815|17807|17799.5|17791.5|172
1700476800000|2023-11-20 10:40:00|17811|17803|17804|17796|17814|17806|17804|17796|74
1700477100000|2023-11-20 10:45:00|17804.5|17796.5|17805.5|17797.5|17812|17804|17803.5|17795.5|74
1700477400000|2023-11-20 10:50:00|17805|17797|17814|17806|17816.5|17808.5|17805|17797|53
1700477700000|2023-11-20 10:55:00|17813.5|17805.5|17812.5|17804.5|17817|17809|17811.5|17803.5|27
1700478000000|2023-11-20 11:00:00|17811.5|17803.5|17815|17807|17817|17809|17810.5|17802.5|37
1700478300000|2023-11-20 11:05:00|17814.5|17806.5|17815|17807|17820.5|17812.5|17813.5|17805.5|82
1700478600000|2023-11-20 11:10:00|17814.5|17806.5|17818|17810|17819|17811|17812|17804|31
1700478900000|2023-11-20 11:15:00|17818.5|17810.5|17806.5|17798.5|17819|17811|17806|17798|37
1700479200000|2023-11-20 11:20:00|17806|17798|17803.5|17795.5|17809.5|17801.5|17799|17791|52
1700479500000|2023-11-20 11:25:00|17803|17795|17809|17801|17814.5|17806.5|17802.5|17794.5|30
1700479800000|2023-11-20 11:30:00|17808.5|17800.5|17809.5|17801.5|17812.5|17804.5|17805|17797|55
1700480100000|2023-11-20 11:35:00|17809|17801|17806|17798|17809.5|17801.5|17803|17795|47
1700480400000|2023-11-20 11:40:00|17806.5|17798.5|17807|17799|17812|17804|17804.5|17796.5|39
1700480700000|2023-11-20 11:45:00|17806.5|17798.5|17807.5|17799.5|17809|17801|17803|17795|19
1700481000000|2023-11-20 11:50:00|17808|17800|17808|17800|17809|17801|17804|17796|23
1700481300000|2023-11-20 11:55:00|17808.5|17800.5|17808|17800|17813|17805|17808|17800|20
1700481600000|2023-11-20 12:00:00|17807.5|17799.5|17803|17795|17807.5|17799.5|17801|17793|21
1700481900000|2023-11-20 12:05:00|17802.5|17794.5|17798|17790|17802.5|17794.5|17796.5|17788.5|74
1700482200000|2023-11-20 12:10:00|17798.5|17790.5|17794.5|17786.5|17802.5|17794.5|17792|17784|56
1700482500000|2023-11-20 12:15:00|17795|17787|17796|17788|17798.5|17790.5|17792|17784|25
1700482800000|2023-11-20 12:20:00|17795.5|17787.5|17794.5|17786.5|17802.5|17794.5|17791.5|17783.5|85
1700483100000|2023-11-20 12:25:00|17794|17786|17790|17782|17796.5|17788.5|17786|17778|54
1700483400000|2023-11-20 12:30:00|17790.5|17782.5|17802|17794|17802.5|17794.5|17790|17782|65
1700483700000|2023-11-20 12:35:00|17801.5|17793.5|17803|17795|17807.5|17799.5|17800.5|17792.5|76
1700484000000|2023-11-20 12:40:00|17802.5|17794.5|17792|17784|17806.5|17798.5|17788.5|17780.5|63
1700484300000|2023-11-20 12:45:00|17792.5|17784.5|17796.5|17788.5|17798|17790|17792.5|17784.5|31
1700484600000|2023-11-20 12:50:00|17797|17789|17802|17794|17802.5|17794.5|17793|17785|29
1700484900000|2023-11-20 12:55:00|17802.5|17794.5|17804|17796|17804|17796|17802|17794|24
1700485200000|2023-11-20 13:00:00|17803.5|17795.5|17817|17809|17817|17809|17802.5|17794.5|144
1700485500000|2023-11-20 13:05:00|17816.5|17808.5|17820.5|17812.5|17820.5|17812.5|17811.5|17803.5|193
1700485800000|2023-11-20 13:10:00|17820|17812|17821.5|17813.5|17822.5|17814.5|17814|17806|60
1700486100000|2023-11-20 13:15:00|17821|17813|17819|17811|17826.5|17818.5|17818.5|17810.5|93
1700486400000|2023-11-20 13:20:00|17819.5|17811.5|17824|17816|17827.5|17819.5|17817.5|17809.5|44
1700486700000|2023-11-20 13:25:00|17824.5|17816.5|17815|17807|17826|17818|17815|17807|44
1700487000000|2023-11-20 13:30:00|17815.5|17807.5|17815.5|17807.5|17816.5|17808.5|17808.5|17800.5|111
1700487300000|2023-11-20 13:35:00|17815|17807|17822|17814|17826.5|17818.5|17814|17806|88
1700487600000|2023-11-20 13:40:00|17822.5|17814.5|17827|17819|17828|17820|17820.5|17812.5|167
1700487900000|2023-11-20 13:45:00|17827.5|17819.5|17824|17816|17829|17821|17823.5|17815.5|94
1700488200000|2023-11-20 13:50:00|17824.5|17816.5|17824.5|17816.5|17826|17818|17820.5|17812.5|34
1700488500000|2023-11-20 13:55:00|17824|17816|17826|17818|17829|17821|17823|17815|29
1700488800000|2023-11-20 14:00:00|17827|17819|17822|17814|17830|17822|17822|17814|89
1700489100000|2023-11-20 14:05:00|17821.5|17813.5|17824|17816|17824|17816|17816.5|17808.5|69
1700489400000|2023-11-20 14:10:00|17823.5|17815.5|17823|17815|17828|17820|17821.5|17813.5|60
1700489700000|2023-11-20 14:15:00|17822.5|17814.5|17818|17810|17823|17815|17815|17807|74
1700490000000|2023-11-20 14:20:00|17817.5|17809.5|17813.5|17805.5|17818|17810|17812|17804|80
1700490300000|2023-11-20 14:25:00|17812|17804|17812|17804|17815.5|17807.5|17808|17800|114
1700490600000|2023-11-20 14:30:00|17817|17809|17858|17850|17858.5|17850.5|17798.5|17790.5|1022
1700490900000|2023-11-20 14:35:00|17857|17849|17866|17858|17879|17871|17839.5|17831.5|859
1700491200000|2023-11-20 14:40:00|17866.5|17858.5|17904|17896|17905|17897|17863.5|17855.5|640
1700491500000|2023-11-20 14:45:00|17903.5|17895.5|17921|17913|17922.5|17914.5|17882.5|17874.5|721
1700491800000|2023-11-20 14:50:00|17921.5|17913.5|17928|17920|17933|17925|17904.5|17896.5|944
1700492100000|2023-11-20 14:55:00|17927.5|17919.5|17970|17962|17972|17964|17921|17913|755
1700492400000|2023-11-20 15:00:00|17970.5|17962.5|17971|17963|17975.5|17967.5|17943.5|17935.5|710
1700492700000|2023-11-20 15:05:00|17969|17961|17949.5|17941.5|17982.5|17974.5|17944|17936|594
1700493000000|2023-11-20 15:10:00|17949|17941|17967|17959|17968|17960|17947.5|17939.5|300
1700493300000|2023-11-20 15:15:00|17967.5|17959.5|17951|17943|17970|17962|17943.5|17935.5|359
1700493600000|2023-11-20 15:20:00|17951.5|17943.5|17935|17927|17953.5|17945.5|17925|17917|509
1700493900000|2023-11-20 15:25:00|17933.5|17925.5|17936|17928|17937.5|17929.5|17925|17917|385
1700494200000|2023-11-20 15:30:00|17936.5|17928.5|17930.5|17922.5|17939.5|17931.5|17915.5|17907.5|272
1700494500000|2023-11-20 15:35:00|17931|17923|17930|17922|17934|17926|17921|17913|143
1700494800000|2023-11-20 15:40:00|17929.5|17921.5|17932|17924|17932.5|17924.5|17924|17916|190
1700495100000|2023-11-20 15:45:00|17932.5|17924.5|17954.5|17946.5|17961.5|17953.5|17931.5|17923.5|285
1700495400000|2023-11-20 15:50:00|17954|17946|17963|17955|17968|17960|17952|17944|325
1700495700000|2023-11-20 15:55:00|17962.5|17954.5|17961|17953|17963|17955|17954.5|17946.5|243
1700496000000|2023-11-20 16:00:00|17962|17954|17955|17947|17962|17954|17952|17944|219
1700496300000|2023-11-20 16:05:00|17954.5|17946.5|17950|17942|17957.5|17949.5|17947.5|17939.5|189
1700496600000|2023-11-20 16:10:00|17949|17941|17969|17961|17969|17961|17948|17940|270
1700496900000|2023-11-20 16:15:00|17969.5|17961.5|17965|17957|17972|17964|17962.5|17954.5|309
1700497200000|2023-11-20 16:20:00|17964.5|17956.5|17968|17960|17968|17960|17959.5|17951.5|129
1700497500000|2023-11-20 16:25:00|17967.5|17959.5|17966|17958|17972|17964|17957.5|17949.5|214
1700497800000|2023-11-20 16:30:00|17965.5|17957.5|17968|17960|17970|17962|17957.5|17949.5|146
1700498100000|2023-11-20 16:35:00|17967.5|17959.5|17940|17932|17968|17960|17933|17925|266
1700498400000|2023-11-20 16:40:00|17940.5|17932.5|17961|17953|17962|17954|17934.5|17926.5|85
1700498700000|2023-11-20 16:45:00|17960.5|17952.5|17954.5|17946.5|17961|17953|17948.5|17940.5|80
1700499000000|2023-11-20 16:50:00|17955|17947|17961|17953|17961|17953|17950.5|17942.5|28
1700499300000|2023-11-20 16:55:00|17960.5|17952.5|17951|17943|17963|17955|17950|17942|97
1700499600000|2023-11-20 17:00:00|17950.5|17942.5|17959|17951|17959.5|17951.5|17946|17938|66
1700499900000|2023-11-20 17:05:00|17958.5|17950.5|17953.5|17945.5|17966|17958|17953|17945|48
1700500200000|2023-11-20 17:10:00|17954|17946|17950.5|17942.5|17956|17948|17949.5|17941.5|49
1700500500000|2023-11-20 17:15:00|17950|17942|17948.5|17940.5|17952.5|17944.5|17946.5|17938.5|52
1700500800000|2023-11-20 17:20:00|17948|17940|17947|17939|17948.5|17940.5|17939|17931|41
1700501100000|2023-11-20 17:25:00|17946.5|17938.5|17931|17923|17949.5|17941.5|17930|17922|81
1700501400000|2023-11-20 17:30:00|17931.5|17923.5|17931.5|17923.5|17935|17927|17929.5|17921.5|42
1700501700000|2023-11-20 17:35:00|17931|17923|17935|17927|17937|17929|17930|17922|41
1700502000000|2023-11-20 17:40:00|17934.5|17926.5|17919|17911|17935|17927|17917.5|17909.5|68
1700502300000|2023-11-20 17:45:00|17918.5|17910.5|17923.5|17915.5|17925.5|17917.5|17916|17908|126
1700502600000|2023-11-20 17:50:00|17923|17915|17924|17916|17925.5|17917.5|17918|17910|53
1700502900000|2023-11-20 17:55:00|17923.5|17915.5|17920|17912|17924|17916|17919.5|17911.5|76
1700503200000|2023-11-20 18:00:00|17920.5|17912.5|17957.5|17949.5|17963|17955|17920|17912|185
1700503500000|2023-11-20 18:05:00|17956.5|17948.5|17947.5|17939.5|17957.5|17949.5|17940|17932|81
1700503800000|2023-11-20 18:10:00|17948|17940|17945.5|17937.5|17952.5|17944.5|17944|17936|78
1700504100000|2023-11-20 18:15:00|17946|17938|17951.5|17943.5|17952|17944|17937.5|17929.5|67
1700504400000|2023-11-20 18:20:00|17952|17944|17954.5|17946.5|17955|17947|17950.5|17942.5|31
1700504700000|2023-11-20 18:25:00|17955|17947|17960|17952|17960|17952|17952|17944|61
1700505000000|2023-11-20 18:30:00|17959.5|17951.5|17952.5|17944.5|17961|17953|17944|17936|99
1700505300000|2023-11-20 18:35:00|17952|17944|17942.5|17934.5|17952|17944|17941.5|17933.5|48
1700505600000|2023-11-20 18:40:00|17943|17935|17943|17935|17947|17939|17940|17932|45
1700505900000|2023-11-20 18:45:00|17942.5|17934.5|17940|17932|17946|17938|17938|17930|78
1700506200000|2023-11-20 18:50:00|17940.5|17932.5|17933|17925|17942.5|17934.5|17932|17924|52
1700506500000|2023-11-20 18:55:00|17932.5|17924.5|17940.2|17910.2|17940.3|17931|17926.5|17910.2|125
1700506800000|2023-11-20 19:00:00|17940.3|17910.3|17940.2|17910.2|17941.2|17911.2|17940.2|17910.2|0
1700507100000|2023-11-20 19:05:00|17940.1|17910.1|17936.5|17906.5|17940.8|17910.8|17935.2|17905.2|0
1700507400000|2023-11-20 19:10:00|17936.7|17906.7|17945.2|17915.2|17945.2|17915.2|17936.2|17906.2|0
1700507700000|2023-11-20 19:15:00|17945|17915|17954.5|17924.5|17954.8|17924.8|17944.5|17914.5|0
1700508000000|2023-11-20 19:20:00|17954.7|17924.7|17952.8|17922.8|17954.8|17924.8|17947.1|17917.1|0
1700508300000|2023-11-20 19:25:00|17953|17923|17953.7|17923.7|17953.7|17923.7|17949.9|17919.9|0
1700508600000|2023-11-20 19:30:00|17953.9|17923.9|17954.2|17924.2|17954.7|17924.7|17953.5|17923.5|0
1700508900000|2023-11-20 19:35:00|17954.3|17924.3|17954.8|17924.8|17959.7|17929.7|17954.2|17924.2|0
1700509200000|2023-11-20 19:40:00|17954.7|17924.7|17961.3|17931.3|17961.7|17931.7|17954.5|17924.5|0
1700509500000|2023-11-20 19:45:00|17961.4|17931.4|17970.3|17940.3|17978.2|17948.2|17961.4|17931.4|0
1700509800000|2023-11-20 19:50:00|17970.5|17940.5|17975.4|17945.4|17975.9|17945.9|17969.8|17939.8|0
1700510100000|2023-11-20 19:55:00|17975.5|17945.5|17975.7|17945.7|17978.7|17948.7|17973|17943|0
1700510400000|2023-11-20 20:00:00|17975.6|17945.6|17976.1|17946.1|17976.6|17946.6|17975.3|17945.3|0
1700510700000|2023-11-20 20:05:00|17976.2|17946.2|17977.4|17947.4|17977.4|17947.4|17973.8|17943.8|0
1700511000000|2023-11-20 20:10:00|17977.3|17947.3|17950.4|17920.4|17979.8|17949.8|17950|17920|0
1700511300000|2023-11-20 20:15:00|17950.3|17920.3|17937.8|17907.8|17950.4|17920.4|17937.1|17907.1|0
1700511600000|2023-11-20 20:20:00|17937.7|17907.7|17928.4|17898.4|17937.9|17907.9|17925.2|17895.2|0
1700511900000|2023-11-20 20:25:00|17928.2|17898.2|17933.4|17903.4|17933.5|17903.5|17928.2|17898.2|0
1700512200000|2023-11-20 20:30:00|17933.2|17903.2|17937.2|17907.2|17937.8|17907.8|17932.9|17902.9|0
1700512500000|2023-11-20 20:35:00|17937.1|17907.1|17963.4|17933.4|17979.9|17949.9|17934.4|17904.4|0
1700512800000|2023-11-20 20:40:00|17963.5|17933.5|17960.7|17930.7|17980.3|17950.3|17960.6|17930.6|0
1700513100000|2023-11-20 20:45:00|17960.6|17930.6|17961.2|17931.2|17961.2|17931.2|17957.4|17927.4|0
1700513400000|2023-11-20 20:50:00|17960.7|17930.7|17937.8|17907.8|17963|17933|17937.8|17907.8|0
1700513700000|2023-11-20 20:55:00|17937.7|17907.7|17944.4|17914.4|17951.3|17921.3|17932.7|17902.7|0
1700514000000|2023-11-20 21:00:00|17943.8|17913.8|17939.6|17909.6|17946.3|17916.3|17937.8|17907.8|0
1700514300000|2023-11-20 21:05:00|17939.1|17909.1|17935.9|17905.9|17939.9|17909.9|17935.2|17905.2|0
1700514600000|2023-11-20 21:10:00|17936.5|17906.5|17935.9|17905.9|17936.5|17906.5|17934.6|17904.6|0
1700514900000|2023-11-20 21:15:00|17935.3|17905.3|17939.1|17909.1|17939.1|17909.1|17935.2|17905.2|0
1700515200000|2023-11-20 21:20:00|17938.5|17908.5|17937.9|17907.9|17938.5|17908.5|17937.8|17907.8|0
1700515500000|2023-11-20 21:25:00|17937.3|17907.3|17937.3|17907.3|17938.2|17908.2|17936.9|17906.9|0
1700515800000|2023-11-20 21:30:00|17936.7|17906.7|17939.2|17909.2|17939.2|17909.2|17936.6|17906.6|0
1700516100000|2023-11-20 21:35:00|17939.7|17909.7|17939.3|17909.3|17940.5|17910.5|17938.5|17908.5|0
1700516400000|2023-11-20 21:40:00|17939.6|17909.6|17940.2|17910.2|17940.2|17910.2|17939.6|17909.6|0
1700516700000|2023-11-20 21:45:00|17939.6|17909.6|17940.2|17910.2|17941.5|17911.5|17939.6|17909.6|0
1700517000000|2023-11-20 21:50:00|17940.8|17910.8|17941.5|17911.5|17941.8|17911.8|17940.8|17910.8|0
1700517300000|2023-11-20 21:55:00|17941.7|17911.7|17941.8|17911.8|17942.3|17912.3|17940.8|17910.8|0
1700517600000|2023-11-20 22:00:00|17941.4|17911.4|17941.6|17911.6|17941.8|17911.8|17941.2|17911.2|0
1700517900000|2023-11-20 22:05:00|17941.5|17911.5|17944.5|17914.5|17944.5|17914.5|17941.5|17911.5|0
1700518200000|2023-11-20 22:10:00|17946.3|17916.3|17946.4|17916.4|17947.5|17917.5|17945.6|17915.6|0
1700518500000|2023-11-20 22:15:00|17946.5|17916.5|17947.2|17917.2|17947.2|17917.2|17946.4|17916.4|0
1700518800000|2023-11-20 22:20:00|17947.5|17917.5|17947.4|17917.4|17947.5|17917.5|17947.2|17917.2|0
1700519100000|2023-11-20 22:25:00|17947.5|17917.5|17947.8|17917.8|17947.8|17917.8|17947.5|17917.5|0
1700519400000|2023-11-20 22:30:00|17948|17918|17948.2|17918.2|17948.3|17918.3|17948|17918|0
1700519700000|2023-11-20 22:35:00|17948.1|17918.1|17947.6|17917.6|17948.1|17918.1|17947.5|17917.5|0
1700520000000|2023-11-20 22:40:00|17947.5|17917.5|17947|17917|17947.5|17917.5|17947|17917|0
1700520300000|2023-11-20 22:45:00|17949.4|17919.4|17949.4|17919.4|17949.8|17919.8|17949.4|17919.4|0
1700520600000|2023-11-20 22:50:00|17950.9|17920.9|17951.3|17921.3|17951.9|17921.9|17950.7|17920.7|0
1700520900000|2023-11-20 22:55:00|17951.4|17921.4|17951.5|17921.5|17951.5|17921.5|17951.4|17921.4|0
1700521200000|2023-11-20 23:00:00|17951.6|17921.6|17952.7|17922.7|17953.6|17923.6|17948.7|17918.7|0
1700521500000|2023-11-20 23:05:00|17953.3|17923.3|17955.9|17925.9|17956.6|17926.6|17952.7|17922.7|0
1700521800000|2023-11-20 23:10:00|17956.2|17926.2|17956.3|17926.3|17956.9|17926.9|17954|17924|0
1700522100000|2023-11-20 23:15:00|17955.7|17925.7|17953|17923|17955.7|17925.7|17952.4|17922.4|0
1700522400000|2023-11-20 23:20:00|17953.6|17923.6|17949.5|17919.5|17953.7|17923.7|17948.8|17918.8|0
1700522700000|2023-11-20 23:25:00|17948.9|17918.9|17948.8|17918.8|17949.5|17919.5|17948.8|17918.8|0
1700523000000|2023-11-20 23:30:00|17949.4|17919.4|17948|17918|17950.6|17920.6|17947.3|17917.3|0
1700523300000|2023-11-20 23:35:00|17948.5|17918.5|17952.3|17922.3|17952.3|17922.3|17948.5|17918.5|0
1700523600000|2023-11-20 23:40:00|17951.7|17921.7|17952.3|17922.3|17953|17923|17951.6|17921.6|0
1700523900000|2023-11-20 23:45:00|17951.7|17921.7|17955.2|17925.2|17955.2|17925.2|17951|17921|0
1700524200000|2023-11-20 23:50:00|17954.6|17924.6|17956.4|17926.4|17956.4|17926.4|17954.6|17924.6|0
1700524500000|2023-11-20 23:55:00|17956.5|17926.5|17956.9|17926.9|17956.9|17926.9|17955.8|17925.8|0
1700524800000|2023-11-21 00:00:00|17956.3|17926.3|17956.4|17926.4|17957.7|17927.7|17954.3|17924.3|0
1700525100000|2023-11-21 00:05:00|17956.9|17926.9|17955.1|17925.1|17957|17927|17954.4|17924.4|0
1700525400000|2023-11-21 00:10:00|17955.6|17925.6|17958.3|17928.3|17958.3|17928.3|17955.1|17925.1|0
1700525700000|2023-11-21 00:15:00|17958.9|17928.9|17959.1|17929.1|17960.7|17930.7|17957.9|17927.9|0
1700526000000|2023-11-21 00:20:00|17959.7|17929.7|17959.8|17929.8|17960.9|17930.9|17958.6|17928.6|0
1700526300000|2023-11-21 00:25:00|17959.2|17929.2|17960.2|17930.2|17961.1|17931.1|17959.2|17929.2|0
1700526600000|2023-11-21 00:30:00|17960.5|17930.5|17961.7|17931.7|17962.3|17932.3|17959.1|17929.1|0
1700526900000|2023-11-21 00:35:00|17962|17932|17963.8|17933.8|17964.3|17934.3|17961.7|17931.7|0
1700527200000|2023-11-21 00:40:00|17963.2|17933.2|17960.8|17930.8|17963.2|17933.2|17959.9|17929.9|0
1700527500000|2023-11-21 00:45:00|17961|17931|17963.9|17933.9|17963.9|17933.9|17960.8|17930.8|0
1700527800000|2023-11-21 00:50:00|17963.4|17933.4|17970.8|17940.8|17972.5|17942.5|17961.6|17931.6|0
1700528100000|2023-11-21 00:55:00|17970.2|17940.2|17970.2|17940.2|17970.2|17940.2|17969.3|17939.3|0
1700528400000|2023-11-21 01:00:00|17969.6|17939.6|17978.4|17948.4|17980.8|17950.8|17969.6|17939.6|0
1700528700000|2023-11-21 01:05:00|17979|17949|17977.8|17947.8|17979|17949|17977.3|17947.3|0
1700529000000|2023-11-21 01:10:00|17978.4|17948.4|17977|17947|17979|17949|17977|17947|0
1700529300000|2023-11-21 01:15:00|17977.6|17947.6|17951.8|17946.8|17981.3|17976.3|17938.8|17933.8|2606
1700529600000|2023-11-21 01:20:00|17950.3|17945.3|18011.8|18006.8|18014.3|18009.3|17945.3|17940.3|2089
1700529900000|2023-11-21 01:25:00|18011.3|18006.3|18032.8|18027.8|18046.8|18041.8|17995.8|17990.8|2187
1700530200000|2023-11-21 01:30:00|18033.8|18028.8|18021.8|18016.8|18038.3|18033.3|17995.8|17990.8|4583
1700530500000|2023-11-21 01:35:00|18022.8|18017.8|18024.3|18019.3|18034.8|18029.8|17991.8|17986.8|2878
1700530800000|2023-11-21 01:40:00|18023.8|18018.8|18024.8|18019.8|18054.8|18049.8|18011.8|18006.8|3002
1700531100000|2023-11-21 01:45:00|18025.3|18020.3|18048.3|18043.3|18082.3|18077.3|18023.3|18018.3|3364
1700531400000|2023-11-21 01:50:00|18049.3|18044.3|18000.3|17995.3|18063.3|18058.3|17996.8|17991.8|2529
1700531700000|2023-11-21 01:55:00|17998.8|17993.8|18041.4|18036.4|18042.9|18037.9|17993.8|17988.8|2334
1700532000000|2023-11-21 02:00:00|18041.9|18036.9|18060.9|18055.9|18070.9|18065.9|18036.4|18031.4|2426
1700532300000|2023-11-21 02:05:00|18060.4|18055.4|18045.9|18040.9|18079.4|18074.4|18038.4|18033.4|1772
1700532600000|2023-11-21 02:10:00|18046.4|18041.4|18014.9|18009.9|18046.9|18041.9|18014.4|18009.4|1192
1700532900000|2023-11-21 02:15:00|18014.4|18009.4|18004.4|17999.4|18043.4|18038.4|18001.9|17996.9|1343
1700533200000|2023-11-21 02:20:00|18004.9|17999.9|18006.9|18001.9|18017.4|18012.4|17990.9|17985.9|1451
1700533500000|2023-11-21 02:25:00|18007.4|18002.4|17949.4|17944.4|18014.9|18009.9|17944.4|17939.4|2593
1700533800000|2023-11-21 02:30:00|17949.9|17944.9|17975.4|17970.4|17980.4|17975.4|17948.4|17943.4|1530
1700534100000|2023-11-21 02:35:00|17974.9|17969.9|17975.4|17970.4|17985.4|17980.4|17947.9|17942.9|1388
1700534400000|2023-11-21 02:40:00|17974.9|17969.9|17976.9|17971.9|17996.4|17991.4|17972.9|17967.9|1032
1700534700000|2023-11-21 02:45:00|17977.4|17972.4|17988.4|17983.4|18011.4|18006.4|17965.9|17960.9|1510
1700535000000|2023-11-21 02:50:00|17987.4|17982.4|17958.9|17953.9|17992.4|17987.4|17958.9|17953.9|1066
1700535300000|2023-11-21 02:55:00|17960.4|17955.4|17941.9|17936.9|17967.4|17962.4|17939.4|17934.4|1098
1700535600000|2023-11-21 03:00:00|17944.4|17939.4|17966.4|17961.4|17981.4|17976.4|17944.4|17939.4|1140
1700535900000|2023-11-21 03:05:00|17966.9|17961.9|17962.4|17957.4|17982.9|17977.9|17958.9|17953.9|539
1700536200000|2023-11-21 03:10:00|17962.9|17957.9|17970.4|17965.4|17977.4|17972.4|17956.9|17951.9|523
1700536500000|2023-11-21 03:15:00|17969.9|17964.9|17988.4|17983.4|17996.9|17991.9|17968.9|17963.9|718
1700536800000|2023-11-21 03:20:00|17988.9|17983.9|17988.4|17983.4|18005.4|18000.4|17984.9|17979.9|826
1700537100000|2023-11-21 03:25:00|17987.9|17982.9|17978.9|17973.9|17996.4|17991.4|17971.4|17966.4|441
1700537400000|2023-11-21 03:30:00|17979.4|17974.4|17978.9|17973.9|17984.4|17979.4|17965.9|17960.9|475
1700537700000|2023-11-21 03:35:00|17979.4|17974.4|17997.9|17992.9|17999.4|17994.4|17977.4|17972.4|648
1700538000000|2023-11-21 03:40:00|17998.4|17993.4|17986.4|17981.4|17998.9|17993.9|17977.4|17972.4|345
1700538300000|2023-11-21 03:45:00|17985.9|17980.9|17974.9|17969.9|17993.4|17988.4|17973.9|17968.9|278
1700538600000|2023-11-21 03:50:00|17975.4|17970.4|17967.9|17962.9|17978.9|17973.9|17967.9|17962.9|379
1700538900000|2023-11-21 03:55:00|17968.4|17963.4|17975.4|17970.4|17980.4|17975.4|17967.4|17962.4|345
1700539200000|2023-11-21 04:00:00|17991.6|17961.6|17997.7|17967.7|17997.7|17967.7|17990.7|17960.7|1
1700539500000|2023-11-21 04:05:00|17998.3|17968.3|17997.7|17967.7|17998.3|17968.3|17997.7|17967.7|0
1700539800000|2023-11-21 04:10:00|18027.1|17997.1|18015.7|17985.7|18033.1|18003.1|18015.7|17985.7|0
1700540100000|2023-11-21 04:15:00|18015.1|17985.1|18014.5|17984.5|18015.7|17985.7|18014.5|17984.5|0
1700540400000|2023-11-21 04:20:00|18015|17985|18012.5|17982.5|18017.3|17987.3|18012.5|17982.5|0
1700540700000|2023-11-21 04:25:00|18013.1|17983.1|18013.3|17983.3|18013.6|17983.6|18012.5|17982.5|0
1700541000000|2023-11-21 04:30:00|18012.7|17982.7|18010.7|17980.7|18013.3|17983.3|18010.7|17980.7|0
1700541300000|2023-11-21 04:35:00|18010|17980|18004|17974|18010|17980|18003.4|17973.4|0
1700541600000|2023-11-21 04:40:00|18003.4|17973.4|18005.2|17975.2|18005.2|17975.2|18003.3|17973.3|0
1700541900000|2023-11-21 04:45:00|18005.8|17975.8|18000.2|17970.2|18005.8|17975.8|17999.3|17969.3|0
1700542200000|2023-11-21 04:50:00|18000.8|17970.8|17999.9|17969.9|18001.4|17971.4|17999.9|17969.9|0
1700542500000|2023-11-21 04:55:00|18000.5|17970.5|18000.8|17970.8|18000.8|17970.8|18000.2|17970.2|0
1700542800000|2023-11-21 05:00:00|17980.9|17975.9|17977.4|17972.4|17985.4|17980.4|17960.4|17955.4|874
1700543100000|2023-11-21 05:05:00|17976.9|17971.9|17979.9|17974.9|17992.9|17987.9|17974.4|17969.4|808
1700543400000|2023-11-21 05:10:00|17980.4|17975.4|17998.9|17993.9|17999.9|17994.9|17971.9|17966.9|690
1700543700000|2023-11-21 05:15:00|17997.9|17992.9|17990.4|17985.4|18002.4|17997.4|17985.4|17980.4|666
1700544000000|2023-11-21 05:20:00|17989.4|17984.4|17998.4|17993.4|18005.4|18000.4|17984.4|17979.4|734
1700544300000|2023-11-21 05:25:00|17999.4|17994.4|17964.4|17959.4|18001.4|17996.4|17959.9|17954.9|750
1700544600000|2023-11-21 05:30:00|17964.9|17959.9|17940.9|17935.9|17970.9|17965.9|17940.4|17935.4|1067
1700544900000|2023-11-21 05:35:00|17939.9|17934.9|17918.4|17913.4|17939.9|17934.9|17897.9|17892.9|1946
1700545200000|2023-11-21 05:40:00|17917.9|17912.9|17932.4|17927.4|17940.9|17935.9|17917.9|17912.9|947
1700545500000|2023-11-21 05:45:00|17932.9|17927.9|17943.4|17938.4|17947.4|17942.4|17927.9|17922.9|671
1700545800000|2023-11-21 05:50:00|17943.9|17938.9|17909.9|17904.9|17945.4|17940.4|17899.4|17894.4|1311
1700546100000|2023-11-21 05:55:00|17910.4|17905.4|17898.4|17893.4|17910.4|17905.4|17884.9|17879.9|1319
1700546400000|2023-11-21 06:00:00|17898.9|17893.9|17865.9|17860.9|17911.4|17906.4|17865.4|17860.4|1265
1700546700000|2023-11-21 06:05:00|17866.4|17861.4|17855.9|17850.9|17867.9|17862.9|17842.9|17837.9|1668
1700547000000|2023-11-21 06:10:00|17856.4|17851.4|17853.9|17848.9|17865.9|17860.9|17843.9|17838.9|945
1700547300000|2023-11-21 06:15:00|17856.4|17851.4|17840.9|17835.9|17864.9|17859.9|17838.9|17833.9|1063
1700547600000|2023-11-21 06:20:00|17840.4|17835.4|17817.9|17812.9|17841.4|17836.4|17803.4|17798.4|2225
1700547900000|2023-11-21 06:25:00|17819.4|17814.4|17825.9|17820.9|17828.4|17823.4|17811.4|17806.4|792
1700548200000|2023-11-21 06:30:00|17825.4|17820.4|17804.9|17799.9|17832.4|17827.4|17804.4|17799.4|1046
1700548500000|2023-11-21 06:35:00|17804.4|17799.4|17781.4|17776.4|17808.9|17803.9|17770.9|17765.9|1809
1700548800000|2023-11-21 06:40:00|17782.4|17777.4|17791.9|17786.9|17802.9|17797.9|17779.9|17774.9|1043
1700549100000|2023-11-21 06:45:00|17791.4|17786.4|17828.4|17823.4|17830.4|17825.4|17788.9|17783.9|943
1700549400000|2023-11-21 06:50:00|17827.9|17822.9|17812.4|17807.4|17829.4|17824.4|17808.4|17803.4|651
1700549700000|2023-11-21 06:55:00|17813.4|17808.4|17817.4|17812.4|17824.4|17819.4|17810.9|17805.9|574
1700550000000|2023-11-21 07:00:00|17817.9|17812.9|17797.9|17792.9|17830.9|17825.9|17793.9|17788.9|749
1700550300000|2023-11-21 07:05:00|17798.4|17793.4|17798.4|17793.4|17816.4|17811.4|17790.4|17785.4|772
1700550600000|2023-11-21 07:10:00|17797.9|17792.9|17799.4|17794.4|17807.4|17802.4|17795.4|17790.4|510
1700550900000|2023-11-21 07:15:00|17798.9|17793.9|17806.4|17801.4|17812.9|17807.9|17797.9|17792.9|591
1700551200000|2023-11-21 07:20:00|17806.9|17801.9|17804.4|17799.4|17814.9|17809.9|17803.4|17798.4|421
1700551500000|2023-11-21 07:25:00|17803.9|17798.9|17805.9|17800.9|17808.4|17803.4|17793.9|17788.9|438
1700551800000|2023-11-21 07:30:00|17805.4|17800.4|17784.9|17779.9|17809.9|17804.9|17782.4|17777.4|703
1700552100000|2023-11-21 07:35:00|17786.4|17781.4|17730.4|17725.4|17794.4|17789.4|17727.4|17722.4|2335
1700552400000|2023-11-21 07:40:00|17730.9|17725.9|17745.4|17740.4|17750.9|17745.9|17730.4|17725.4|1307
1700552700000|2023-11-21 07:45:00|17746.9|17741.9|17722.4|17717.4|17749.4|17744.4|17709.9|17704.9|1701
1700553000000|2023-11-21 07:50:00|17723.4|17718.4|17714.9|17709.9|17727.4|17722.4|17697.4|17692.4|1563
1700553300000|2023-11-21 07:55:00|17715.4|17710.4|17720.9|17715.9|17724.4|17719.4|17703.4|17698.4|2004
1700553600000|2023-11-21 08:00:00|17719.4|17714.4|17727.9|17722.9|17742.4|17737.4|17713.9|17708.9|1912
1700553900000|2023-11-21 08:05:00|17724.9|17719.9|17730.9|17725.9|17743.4|17738.4|17723.9|17718.9|1257
1700554200000|2023-11-21 08:10:00|17731.4|17726.4|17731.9|17726.9|17744.9|17739.9|17722.4|17717.4|747
1700554500000|2023-11-21 08:15:00|17732.4|17727.4|17726.4|17721.4|17737.9|17732.9|17722.9|17717.9|507
1700554800000|2023-11-21 08:20:00|17727.4|17722.4|17728.4|17723.4|17741.9|17736.9|17722.9|17717.9|535
1700555100000|2023-11-21 08:25:00|17726.4|17721.4|17731.4|17726.4|17738.4|17733.4|17718.9|17713.9|820
1700555400000|2023-11-21 08:30:00|17744.2|17714.2|17739.1|17709.1|17753|17723|17739.1|17709.1|0
1700555700000|2023-11-21 08:35:00|17738.5|17708.5|17691|17661|17738.8|17708.8|17675.6|17645.6|0
1700556000000|2023-11-21 08:40:00|17690.4|17660.4|17709.2|17679.2|17710.5|17680.5|17690.4|17660.4|0
1700556300000|2023-11-21 08:45:00|17708.6|17678.6|17717.1|17687.1|17718.7|17688.7|17708.4|17678.4|0
1700556600000|2023-11-21 08:50:00|17717.7|17687.7|17716.2|17686.2|17721|17691|17714|17684|0
1700556900000|2023-11-21 08:55:00|17715.9|17685.9|17713.9|17683.9|17716.8|17686.8|17712.7|17682.7|0
1700557200000|2023-11-21 09:00:00|17713.3|17683.3|17716.4|17686.4|17716.4|17686.4|17710.4|17680.4|0
1700557500000|2023-11-21 09:05:00|17716.1|17686.1|17713.3|17683.3|17716.8|17686.8|17712.3|17682.3|0
1700557800000|2023-11-21 09:10:00|17713|17683|17718|17688|17718.8|17688.8|17713|17683|0
1700558100000|2023-11-21 09:15:00|17738.4|17730.4|17739.9|17731.9|17741.9|17733.9|17732.4|17724.4|323
1700558400000|2023-11-21 09:20:00|17740.4|17732.4|17747.9|17739.9|17752.9|17744.9|17736.9|17728.9|172
1700558700000|2023-11-21 09:25:00|17748.4|17740.4|17737.9|17729.9|17748.9|17740.9|17734.4|17726.4|169
1700559000000|2023-11-21 09:30:00|17737.4|17729.4|17720.4|17712.4|17737.4|17729.4|17715.9|17707.9|159
1700559300000|2023-11-21 09:35:00|17720.9|17712.9|17708.4|17700.4|17723.9|17715.9|17706.4|17698.4|227
1700559600000|2023-11-21 09:40:00|17708.9|17700.9|17683.9|17675.9|17710.9|17702.9|17683.9|17675.9|243
1700559900000|2023-11-21 09:45:00|17683.4|17675.4|17665.9|17657.9|17683.4|17675.4|17665.9|17657.9|285
1700560200000|2023-11-21 09:50:00|17664.4|17656.4|17674.9|17666.9|17687.4|17679.4|17659.9|17651.9|357
1700560500000|2023-11-21 09:55:00|17675.4|17667.4|17678.9|17670.9|17681.9|17673.9|17673.9|17665.9|98
1700560800000|2023-11-21 10:00:00|17679.4|17671.4|17696.9|17688.9|17698.4|17690.4|17679.4|17671.4|141
1700561100000|2023-11-21 10:05:00|17697.4|17689.4|17709.9|17701.9|17710.4|17702.4|17697.4|17689.4|158
1700561400000|2023-11-21 10:10:00|17711.4|17703.4|17718.9|17710.9|17725.9|17717.9|17710.9|17702.9|163
1700561700000|2023-11-21 10:15:00|17719.4|17711.4|17715.9|17707.9|17721.9|17713.9|17714.4|17706.4|90
1700562000000|2023-11-21 10:20:00|17715.4|17707.4|17719.4|17711.4|17722.4|17714.4|17714.4|17706.4|55
1700562300000|2023-11-21 10:25:00|17718.9|17710.9|17717.9|17709.9|17719.4|17711.4|17712.9|17704.9|35
1700562600000|2023-11-21 10:30:00|17717.4|17709.4|17724.9|17716.9|17724.9|17716.9|17716.4|17708.4|24
1700562900000|2023-11-21 10:35:00|17719.4|17711.4|17717.9|17709.9|17719.9|17711.9|17712.9|17704.9|67
1700563200000|2023-11-21 10:40:00|17718.4|17710.4|17724.9|17716.9|17726.4|17718.4|17717.9|17709.9|54
1700563500000|2023-11-21 10:45:00|17724.4|17716.4|17722.9|17714.9|17726.9|17718.9|17722.9|17714.9|38
1700563800000|2023-11-21 10:50:00|17722.4|17714.4|17719.4|17711.4|17728.4|17720.4|17717.4|17709.4|51
1700564100000|2023-11-21 10:55:00|17720.9|17712.9|17718.9|17710.9|17722.4|17714.4|17718.4|17710.4|43
1700564400000|2023-11-21 11:00:00|17718.4|17710.4|17713.4|17705.4|17722.9|17714.9|17711.4|17703.4|72
1700564700000|2023-11-21 11:05:00|17712.4|17704.4|17706.4|17698.4|17712.9|17704.9|17706.4|17698.4|69
1700565000000|2023-11-21 11:10:00|17706.9|17698.9|17700.9|17692.9|17710.4|17702.4|17699.9|17691.9|39
1700565300000|2023-11-21 11:15:00|17700.4|17692.4|17700.9|17692.9|17704.4|17696.4|17689.4|17681.4|76
1700565600000|2023-11-21 11:20:00|17701.4|17693.4|17703.9|17695.9|17705.9|17697.9|17699.9|17691.9|41
1700565900000|2023-11-21 11:25:00|17704.4|17696.4|17703.4|17695.4|17707.4|17699.4|17701.4|17693.4|28
1700566200000|2023-11-21 11:30:00|17703.9|17695.9|17702.4|17694.4|17705.9|17697.9|17699.4|17691.4|36
1700566500000|2023-11-21 11:35:00|17702.9|17694.9|17715.9|17707.9|17715.9|17707.9|17702.9|17694.9|72
1700566800000|2023-11-21 11:40:00|17716.4|17708.4|17723.9|17715.9|17724.4|17716.4|17714.4|17706.4|46
1700567100000|2023-11-21 11:45:00|17723.4|17715.4|17717.9|17709.9|17724.4|17716.4|17716.9|17708.9|24
1700567400000|2023-11-21 11:50:00|17719.9|17711.9|17709.4|17701.4|17719.9|17711.9|17707.4|17699.4|80
1700567700000|2023-11-21 11:55:00|17708.4|17700.4|17693.9|17685.9|17709.4|17701.4|17692.9|17684.9|78
1700568000000|2023-11-21 12:00:00|17695.9|17687.9|17704.9|17696.9|17705.4|17697.4|17693.9|17685.9|79
1700568300000|2023-11-21 12:05:00|17704.4|17696.4|17701.4|17693.4|17707.4|17699.4|17700.9|17692.9|25
1700568600000|2023-11-21 12:10:00|17701.9|17693.9|17701.9|17693.9|17705.4|17697.4|17700.9|17692.9|39
1700568900000|2023-11-21 12:15:00|17701.4|17693.4|17707.9|17699.9|17709.9|17701.9|17700.4|17692.4|49
1700569200000|2023-11-21 12:20:00|17707.4|17699.4|17710.9|17702.9|17711.4|17703.4|17705.9|17697.9|38
1700569500000|2023-11-21 12:25:00|17709.9|17701.9|17716.9|17708.9|17718.4|17710.4|17708.9|17700.9|52
1700569800000|2023-11-21 12:30:00|17716.4|17708.4|17718.9|17710.9|17728.9|17720.9|17714.9|17706.9|103
1700570100000|2023-11-21 12:35:00|17719.4|17711.4|17712.9|17704.9|17720.4|17712.4|17709.9|17701.9|87
1700570400000|2023-11-21 12:40:00|17712.4|17704.4|17714.9|17706.9|17715.4|17707.4|17707.9|17699.9|39
1700570700000|2023-11-21 12:45:00|17715.4|17707.4|17719.9|17711.9|17720.4|17712.4|17711.4|17703.4|40
1700571000000|2023-11-21 12:50:00|17720.4|17712.4|17723.9|17715.9|17725.4|17717.4|17719.4|17711.4|33
1700571300000|2023-11-21 12:55:00|17724.4|17716.4|17719.9|17711.9|17725.4|17717.4|17719.4|17711.4|30
1700571600000|2023-11-21 13:00:00|17720.9|17712.9|17723.9|17715.9|17725.4|17717.4|17715.9|17707.9|62
1700571900000|2023-11-21 13:05:00|17724.4|17716.4|17721.4|17713.4|17726.4|17718.4|17719.9|17711.9|142
1700572200000|2023-11-21 13:10:00|17721.9|17713.9|17724.9|17716.9|17725.9|17717.9|17719.9|17711.9|79
1700572500000|2023-11-21 13:15:00|17725.4|17717.4|17729.9|17721.9|17732.9|17724.9|17721.9|17713.9|63
1700572800000|2023-11-21 13:20:00|17730.4|17722.4|17740.9|17732.9|17741.9|17733.9|17729.9|17721.9|128
1700573100000|2023-11-21 13:25:00|17742.9|17734.9|17746.9|17738.9|17748.9|17740.9|17739.4|17731.4|139
1700573400000|2023-11-21 13:30:00|17747.4|17739.4|17734.4|17726.4|17750.4|17742.4|17733.9|17725.9|184
1700573700000|2023-11-21 13:35:00|17734.9|17726.9|17722.4|17714.4|17738.4|17730.4|17714.9|17706.9|169
1700574000000|2023-11-21 13:40:00|17721.9|17713.9|17714.9|17706.9|17731.4|17723.4|17712.9|17704.9|90
1700574300000|2023-11-21 13:45:00|17716.4|17708.4|17707.4|17699.4|17718.4|17710.4|17705.9|17697.9|218
1700574600000|2023-11-21 13:50:00|17707.9|17699.9|17697.4|17689.4|17707.9|17699.9|17693.9|17685.9|169
1700574900000|2023-11-21 13:55:00|17696.4|17688.4|17679.4|17671.4|17703.9|17695.9|17676.4|17668.4|263
1700575200000|2023-11-21 14:00:00|17679.9|17671.9|17696.4|17688.4|17696.9|17688.9|17679.9|17671.9|151
1700575500000|2023-11-21 14:05:00|17696.9|17688.9|17709.9|17701.9|17709.9|17701.9|17694.9|17686.9|117
1700575800000|2023-11-21 14:10:00|17710.4|17702.4|17715.9|17707.9|17718.9|17710.9|17709.4|17701.4|124
1700576100000|2023-11-21 14:15:00|17716.4|17708.4|17718.9|17710.9|17720.9|17712.9|17711.4|17703.4|209
1700576400000|2023-11-21 14:20:00|17718.4|17710.4|17727.4|17719.4|17728.9|17720.9|17712.9|17704.9|141
1700576700000|2023-11-21 14:25:00|17726.9|17718.9|17734.9|17726.9|17741.9|17733.9|17725.9|17717.9|246
1700577000000|2023-11-21 14:30:00|17733.4|17725.4|17755.4|17747.4|17755.4|17747.4|17704.9|17696.9|764
1700577300000|2023-11-21 14:35:00|17755.9|17747.9|17772.4|17764.4|17779.9|17771.9|17746.4|17738.4|627
1700577600000|2023-11-21 14:40:00|17771.9|17763.9|17775.4|17767.4|17793.9|17785.9|17769.4|17761.4|429
1700577900000|2023-11-21 14:45:00|17774.9|17766.9|17753.9|17745.9|17774.9|17766.9|17743.4|17735.4|389
1700578200000|2023-11-21 14:50:00|17754.4|17746.4|17780.4|17772.4|17780.9|17772.9|17750.9|17742.9|399
1700578500000|2023-11-21 14:55:00|17778.9|17770.9|17727.9|17719.9|17782.9|17774.9|17726.9|17718.9|465
1700578800000|2023-11-21 15:00:00|17727.4|17719.4|17717.4|17709.4|17753.9|17745.9|17714.4|17706.4|501
1700579100000|2023-11-21 15:05:00|17716.4|17708.4|17712.9|17704.9|17719.9|17711.9|17694.4|17686.4|373
1700579400000|2023-11-21 15:10:00|17712.4|17704.4|17696.9|17688.9|17718.9|17710.9|17691.9|17683.9|163
1700579700000|2023-11-21 15:15:00|17697.4|17689.4|17702.9|17694.9|17706.4|17698.4|17693.9|17685.9|163
1700580000000|2023-11-21 15:20:00|17702.4|17694.4|17643.9|17635.9|17702.4|17694.4|17643.9|17635.9|617
1700580300000|2023-11-21 15:25:00|17643.4|17635.4|17623.9|17615.9|17653.4|17645.4|17615.9|17607.9|610
1700580600000|2023-11-21 15:30:00|17623.4|17615.4|17632.9|17624.9|17642.9|17634.9|17619.4|17611.4|325
1700580900000|2023-11-21 15:35:00|17632.4|17624.4|17632.4|17624.4|17653.4|17645.4|17627.4|17619.4|274
1700581200000|2023-11-21 15:40:00|17631.9|17623.9|17672.9|17664.9|17673.9|17665.9|17628.4|17620.4|302
1700581500000|2023-11-21 15:45:00|17672.4|17664.4|17680.9|17672.9|17681.9|17673.9|17671.9|17663.9|240
1700581800000|2023-11-21 15:50:00|17680.4|17672.4|17685.9|17677.9|17691.9|17683.9|17671.9|17663.9|239
1700582100000|2023-11-21 15:55:00|17685.4|17677.4|17687.9|17679.9|17689.9|17681.9|17672.9|17664.9|205
1700582400000|2023-11-21 16:00:00|17688.4|17680.4|17697.4|17689.4|17700.4|17692.4|17684.9|17676.9|254
1700582700000|2023-11-21 16:05:00|17696.9|17688.9|17694.9|17686.9|17698.4|17690.4|17679.9|17671.9|174
1700583000000|2023-11-21 16:10:00|17695.4|17687.4|17689.9|17681.9|17697.9|17689.9|17686.4|17678.4|122
1700583300000|2023-11-21 16:15:00|17691.9|17683.9|17665.9|17657.9|17692.9|17684.9|17661.4|17653.4|165
1700583600000|2023-11-21 16:20:00|17665.4|17657.4|17676.9|17668.9|17678.9|17670.9|17664.9|17656.9|202
1700583900000|2023-11-21 16:25:00|17677.4|17669.4|17671.4|17663.4|17679.9|17671.9|17667.4|17659.4|116
1700584200000|2023-11-21 16:30:00|17670.9|17662.9|17673.9|17665.9|17679.9|17671.9|17662.9|17654.9|118
1700584500000|2023-11-21 16:35:00|17674.4|17666.4|17680.9|17672.9|17684.9|17676.9|17673.4|17665.4|52
1700584800000|2023-11-21 16:40:00|17681.9|17673.9|17688.9|17680.9|17690.4|17682.4|17676.4|17668.4|72
1700585100000|2023-11-21 16:45:00|17689.4|17681.4|17694.9|17686.9|17696.9|17688.9|17688.9|17680.9|83
1700585400000|2023-11-21 16:50:00|17695.4|17687.4|17693.9|17685.9|17695.9|17687.9|17688.4|17680.4|70
1700585700000|2023-11-21 16:55:00|17693.4|17685.4|17682.9|17674.9|17698.4|17690.4|17682.9|17674.9|68
1700586000000|2023-11-21 17:00:00|17683.4|17675.4|17679.4|17671.4|17684.4|17676.4|17668.9|17660.9|62
1700586300000|2023-11-21 17:05:00|17679.9|17671.9|17679.4|17671.4|17681.4|17673.4|17674.9|17666.9|55
1700586600000|2023-11-21 17:10:00|17679.9|17671.9|17680.4|17672.4|17684.4|17676.4|17676.4|17668.4|35
1700586900000|2023-11-21 17:15:00|17678.9|17670.9|17678.4|17670.4|17680.9|17672.9|17675.9|17667.9|38
1700587200000|2023-11-21 17:20:00|17678.9|17670.9|17681.9|17673.9|17682.4|17674.4|17671.9|17663.9|27
1700587500000|2023-11-21 17:25:00|17681.4|17673.4|17687.9|17679.9|17691.9|17683.9|17680.9|17672.9|59
1700587800000|2023-11-21 17:30:00|17687.4|17679.4|17694.4|17686.4|17698.9|17690.9|17687.4|17679.4|84
1700588100000|2023-11-21 17:35:00|17693.9|17685.9|17689.4|17681.4|17695.9|17687.9|17688.4|17680.4|35
1700588400000|2023-11-21 17:40:00|17689.9|17681.9|17688.9|17680.9|17694.4|17686.4|17687.9|17679.9|32
1700588700000|2023-11-21 17:45:00|17689.4|17681.4|17691.9|17683.9|17692.9|17684.9|17686.9|17678.9|26
1700589000000|2023-11-21 17:50:00|17692.4|17684.4|17696.9|17688.9|17698.4|17690.4|17691.4|17683.4|71
1700589300000|2023-11-21 17:55:00|17697.4|17689.4|17698.9|17690.9|17698.9|17690.9|17694.9|17686.9|49
1700589600000|2023-11-21 18:00:00|17698.4|17690.4|17680.4|17672.4|17698.4|17690.4|17679.4|17671.4|75
1700589900000|2023-11-21 18:05:00|17680.9|17672.9|17677.9|17669.9|17683.4|17675.4|17675.9|17667.9|40
1700590200000|2023-11-21 18:10:00|17677.4|17669.4|17660.9|17652.9|17677.9|17669.9|17658.4|17650.4|112
1700590500000|2023-11-21 18:15:00|17661.4|17653.4|17660.4|17652.4|17663.4|17655.4|17657.9|17649.9|48
1700590800000|2023-11-21 18:20:00|17660.9|17652.9|17647.4|17639.4|17662.4|17654.4|17645.4|17637.4|96
1700591100000|2023-11-21 18:25:00|17647.9|17639.9|17656.4|17648.4|17662.9|17654.9|17645.9|17637.9|85
1700591400000|2023-11-21 18:30:00|17656.9|17648.9|17669.9|17661.9|17674.9|17666.9|17655.9|17647.9|138
1700591700000|2023-11-21 18:35:00|17669.4|17661.4|17676.9|17668.9|17680.9|17672.9|17668.9|17660.9|180
1700592000000|2023-11-21 18:40:00|17675.9|17667.9|17676.4|17668.4|17678.4|17670.4|17672.4|17664.4|51
1700592300000|2023-11-21 18:45:00|17675.9|17667.9|17675.4|17667.4|17679.9|17671.9|17667.9|17659.9|45
1700592600000|2023-11-21 18:50:00|17673.9|17665.9|17679.9|17671.9|17683.4|17675.4|17672.9|17664.9|102
1700592900000|2023-11-21 18:55:00|17680.4|17672.4|17696.2|17666.2|17696.3|17677.9|17671.9|17663.9|113
1700593200000|2023-11-21 19:00:00|17696.3|17666.3|17717.9|17687.9|17719.3|17689.3|17693.8|17663.8|0
1700593500000|2023-11-21 19:05:00|17717.8|17687.8|17659.2|17629.2|17717.9|17687.9|17658.2|17628.2|0
1700593800000|2023-11-21 19:10:00|17659|17629|17674|17644|17674|17644|17658.7|17628.7|0
1700594100000|2023-11-21 19:15:00|17674.1|17644.1|17670.4|17640.4|17675.1|17645.1|17669.7|17639.7|0
1700594400000|2023-11-21 19:20:00|17670.5|17640.5|17670.4|17640.4|17670.7|17640.7|17667|17637|0
1700594700000|2023-11-21 19:25:00|17670.2|17640.2|17680.6|17650.6|17680.8|17650.8|17667.4|17637.4|0
1700595000000|2023-11-21 19:30:00|17680.4|17650.4|17667.7|17637.7|17681|17651|17666.6|17636.6|0
1700595300000|2023-11-21 19:35:00|17667.6|17637.6|17670.7|17640.7|17673|17643|17666.7|17636.7|0
1700595600000|2023-11-21 19:40:00|17670.9|17640.9|17663.2|17633.2|17671.4|17641.4|17662.8|17632.8|0
1700595900000|2023-11-21 19:45:00|17663|17633|17691.5|17661.5|17696.7|17666.7|17661.9|17631.9|0
1700596200000|2023-11-21 19:50:00|17691.3|17661.3|17693.2|17663.2|17693.2|17663.2|17689.6|17659.6|0
1700596500000|2023-11-21 19:55:00|17693.1|17663.1|17697.6|17667.6|17697.8|17667.8|17692.8|17662.8|0
1700596800000|2023-11-21 20:00:00|17697.7|17667.7|17700.1|17670.1|17700.7|17670.7|17697.6|17667.6|0
1700597100000|2023-11-21 20:05:00|17699.9|17669.9|17689.2|17659.2|17700.2|17670.2|17689.2|17659.2|0
1700597400000|2023-11-21 20:10:00|17689.3|17659.3|17694.4|17664.4|17695.6|17665.6|17689.3|17659.3|0
1700597700000|2023-11-21 20:15:00|17694.3|17664.3|17704.6|17674.6|17705.2|17675.2|17694.3|17664.3|0
1700598000000|2023-11-21 20:20:00|17704.5|17674.5|17704|17674|17706.9|17676.9|17703.5|17673.5|0
1700598300000|2023-11-21 20:25:00|17703.8|17673.8|17709.1|17679.1|17709.6|17679.6|17703.8|17673.8|0
1700598600000|2023-11-21 20:30:00|17709.2|17679.2|17699.5|17669.5|17709.2|17679.2|17699.5|17669.5|0
1700598900000|2023-11-21 20:35:00|17699.3|17669.3|17700.2|17670.2|17702.6|17672.6|17699.3|17669.3|0
1700599200000|2023-11-21 20:40:00|17700|17670|17695.5|17665.5|17700.7|17670.7|17695.1|17665.1|0
1700599500000|2023-11-21 20:45:00|17695.6|17665.6|17694.8|17664.8|17697.2|17667.2|17691.9|17661.9|0
1700599800000|2023-11-21 20:50:00|17695|17665|17708.4|17678.4|17709|17679|17692.4|17662.4|0
1700600100000|2023-11-21 20:55:00|17708.5|17678.5|17708.2|17678.2|17710.1|17680.1|17695.1|17665.1|0
1700600400000|2023-11-21 21:00:00|17708.3|17678.3|17699.6|17669.6|17708.3|17678.3|17697.8|17667.8|0
1700600700000|2023-11-21 21:05:00|17699.1|17669.1|17696.5|17666.5|17699.1|17669.1|17694.7|17664.7|0
1700601000000|2023-11-21 21:10:00|17697.1|17667.1|17694.7|17664.7|17697.8|17667.8|17694.3|17664.3|0
1700601300000|2023-11-21 21:15:00|17695.2|17665.2|17697.8|17667.8|17698.4|17668.4|17694.7|17664.7|0
1700601600000|2023-11-21 21:20:00|17704.4|17674.4|17701.3|17671.3|17707.4|17677.4|17672.3|17642.3|0
1700601900000|2023-11-21 21:25:00|17701.1|17671.1|17704.3|17674.3|17708.7|17678.7|17698.1|17668.1|0
1700602200000|2023-11-21 21:30:00|17704.9|17674.9|17702|17672|17706.2|17676.2|17696.9|17666.9|0
1700602500000|2023-11-21 21:35:00|17702.3|17672.3|17703.9|17673.9|17704.5|17674.5|17698.3|17668.3|0
1700602800000|2023-11-21 21:40:00|17702.7|17672.7|17700.8|17670.8|17703.3|17673.3|17698.9|17668.9|0
1700603100000|2023-11-21 21:45:00|17701|17671|17701.4|17671.4|17702|17672|17698.9|17668.9|0
1700603400000|2023-11-21 21:50:00|17700.8|17670.8|17700.8|17670.8|17703.5|17673.5|17700.4|17670.4|0
1700603700000|2023-11-21 21:55:00|17701.4|17671.4|17702.8|17672.8|17703.3|17673.3|17700.8|17670.8|0
1700604000000|2023-11-21 22:00:00|17702.9|17672.9|17703.7|17673.7|17704.9|17674.9|17702.9|17672.9|0
1700604300000|2023-11-21 22:05:00|17704.8|17674.8|17705.2|17675.2|17706.7|17676.7|17703.6|17673.6|0
1700604600000|2023-11-21 22:10:00|17705.4|17675.4|17705.4|17675.4|17706.2|17676.2|17704.9|17674.9|0
1700604900000|2023-11-21 22:15:00|17706.2|17676.2|17707|17677|17707.6|17677.6|17705.8|17675.8|0
1700605200000|2023-11-21 22:20:00|17707.1|17677.1|17704.6|17674.6|17708.1|17678.1|17704.3|17674.3|0
1700605500000|2023-11-21 22:25:00|17702.8|17672.8|17708.5|17678.5|17708.6|17678.6|17702.6|17672.6|0
1700605800000|2023-11-21 22:30:00|17707.9|17677.9|17708.5|17678.5|17708.5|17678.5|17707.8|17677.8|0
1700606100000|2023-11-21 22:35:00|17709.3|17679.3|17709.3|17679.3|17709.3|17679.3|17709.3|17679.3|0
1700606400000|2023-11-21 22:40:00|17709.4|17679.4|17709.4|17679.4|17709.4|17679.4|17709.4|17679.4|0
1700606700000|2023-11-21 22:45:00|17709.1|17679.1|17696.1|17666.1|17709.4|17679.4|17695.9|17665.9|0
1700607000000|2023-11-21 22:50:00|17696.2|17666.2|17697.9|17667.9|17699.9|17669.9|17696.2|17666.2|0
1700607300000|2023-11-21 22:55:00|17697.8|17667.8|17683.4|17653.4|17697.8|17667.8|17682.2|17652.2|0
1700607600000|2023-11-21 23:00:00|17679.7|17649.7|17661.3|17631.3|17679.7|17649.7|17659|17629|0
1700607900000|2023-11-21 23:05:00|17660.7|17630.7|17657.3|17627.3|17661|17631|17656.7|17626.7|0
1700608200000|2023-11-21 23:10:00|17657.9|17627.9|17658.5|17628.5|17659.2|17629.2|17657.3|17627.3|0
1700608500000|2023-11-21 23:15:00|17658|17628|17654.8|17624.8|17658|17628|17654.8|17624.8|0
1700608800000|2023-11-21 23:20:00|17654.3|17624.3|17654|17624|17654.3|17624.3|17653|17623|0
1700609100000|2023-11-21 23:25:00|17654.6|17624.6|17656.5|17626.5|17656.5|17626.5|17654.6|17624.6|0
1700609400000|2023-11-21 23:30:00|17657.1|17627.1|17656.4|17626.4|17657.7|17627.7|17656.4|17626.4|0
1700609700000|2023-11-21 23:35:00|17657|17627|17674.2|17644.2|17674.2|17644.2|17656.4|17626.4|0
1700610000000|2023-11-21 23:40:00|17673.7|17643.7|17692.2|17662.2|17703.1|17673.1|17673.1|17643.1|0
1700610300000|2023-11-21 23:45:00|17692.8|17662.8|17693.6|17663.6|17694.8|17664.8|17692.2|17662.2|0
1700610600000|2023-11-21 23:50:00|17693.1|17663.1|17694.1|17664.1|17694.1|17664.1|17693|17663|0
1700610900000|2023-11-21 23:55:00|17694.2|17664.2|17696.2|17666.2|17696.2|17666.2|17694.2|17664.2|0
1700611200000|2023-11-22 00:00:00|17695.7|17665.7|17700.7|17670.7|17700.7|17670.7|17695.6|17665.6|0
1700611500000|2023-11-22 00:05:00|17701.3|17671.3|17704.4|17674.4|17705.1|17675.1|17700.7|17670.7|0
1700611800000|2023-11-22 00:10:00|17705|17675|17705.5|17675.5|17705.7|17675.7|17703.3|17673.3|0
1700612100000|2023-11-22 00:15:00|17705.9|17675.9|17693.3|17663.3|17706.5|17676.5|17692.2|17662.2|0
1700612400000|2023-11-22 00:20:00|17692.7|17662.7|17697.6|17667.6|17697.7|17667.7|17692.6|17662.6|0
1700612700000|2023-11-22 00:25:00|17699.1|17669.1|17712.8|17682.8|17713.4|17683.4|17698.5|17668.5|0
1700613000000|2023-11-22 00:30:00|17717.8|17687.8|17732.3|17702.3|17732.6|17702.6|17716.6|17686.6|0
1700613300000|2023-11-22 00:35:00|17731.8|17701.8|17722.4|17692.4|17731.8|17701.8|17721.3|17691.3|0
1700613600000|2023-11-22 00:40:00|17722.5|17692.5|17722.6|17692.6|17722.6|17692.6|17721.8|17691.8|0
1700613900000|2023-11-22 00:45:00|17723.2|17693.2|17716.8|17686.8|17723.2|17693.2|17716.8|17686.8|0
1700614200000|2023-11-22 00:50:00|17717|17687|17713.5|17683.5|17717.3|17687.3|17711.8|17681.8|0
1700614500000|2023-11-22 00:55:00|17713.2|17683.2|17704.9|17674.9|17715.5|17685.5|17704.3|17674.3|0
1700614800000|2023-11-22 01:00:00|17705.5|17675.5|17689.1|17659.1|17705.5|17675.5|17689.1|17659.1|0
1700615100000|2023-11-22 01:05:00|17688.5|17658.5|17684.1|17654.1|17689.6|17659.6|17684.1|17654.1|0
1700615400000|2023-11-22 01:10:00|17683.5|17653.5|17664.9|17634.9|17684.1|17654.1|17664.9|17634.9|0
1700615700000|2023-11-22 01:15:00|17669.1|17639.1|17726.4|17721.4|17732.4|17727.4|17648.4|17639.1|2318
1700616000000|2023-11-22 01:20:00|17729.4|17724.4|17722.9|17717.9|17732.9|17727.9|17708.9|17703.9|681
1700616300000|2023-11-22 01:25:00|17720.4|17715.4|17721.4|17716.4|17726.9|17721.9|17712.9|17707.9|468
1700616600000|2023-11-22 01:30:00|17720.9|17715.9|17747.4|17742.4|17757.9|17752.9|17700.4|17695.4|3852
1700616900000|2023-11-22 01:35:00|17746.9|17741.9|17737.4|17732.4|17756.4|17751.4|17722.9|17717.9|3128
1700617200000|2023-11-22 01:40:00|17736.9|17731.9|17739.4|17734.4|17765.9|17760.9|17723.9|17718.9|2107
1700617500000|2023-11-22 01:45:00|17742.4|17737.4|17739.9|17734.9|17746.4|17741.4|17718.9|17713.9|1536
1700617800000|2023-11-22 01:50:00|17741.9|17736.9|17764|17759|17771.4|17766.4|17730.9|17725.9|1566
1700618100000|2023-11-22 01:55:00|17764.5|17759.5|17752.5|17747.5|17786|17781|17751.5|17746.5|1719
1700618400000|2023-11-22 02:00:00|17753|17748|17715|17710|17753|17748|17715|17710|1502
1700618700000|2023-11-22 02:05:00|17714.5|17709.5|17706|17701|17722.5|17717.5|17699.5|17694.5|1679
1700619000000|2023-11-22 02:10:00|17705.5|17700.5|17715.5|17710.5|17718.5|17713.5|17686|17681|1417
1700619300000|2023-11-22 02:15:00|17716|17711|17728|17723|17732.5|17727.5|17711.5|17706.5|977
1700619600000|2023-11-22 02:20:00|17727.5|17722.5|17727.5|17722.5|17750.5|17745.5|17723.5|17718.5|1093
1700619900000|2023-11-22 02:25:00|17728|17723|17740|17735|17740|17735|17715|17710|715
1700620200000|2023-11-22 02:30:00|17739|17734|17767.5|17762.5|17774|17769|17738|17733|1244
1700620500000|2023-11-22 02:35:00|17767|17762|17783|17778|17789.5|17784.5|17763.5|17758.5|1361
1700620800000|2023-11-22 02:40:00|17782.5|17777.5|17764.5|17759.5|17782.5|17777.5|17759.5|17754.5|995
1700621100000|2023-11-22 02:45:00|17765|17760|17797|17792|17809.5|17804.5|17763|17758|1057
1700621400000|2023-11-22 02:50:00|17796.5|17791.5|17779|17774|17803|17798|17775|17770|1347
1700621700000|2023-11-22 02:55:00|17778|17773|17756.5|17751.5|17781.5|17776.5|17751|17746|917
1700622000000|2023-11-22 03:00:00|17757|17752|17766.5|17761.5|17774|17769|17746.5|17741.5|1067
1700622300000|2023-11-22 03:05:00|17767|17762|17754.5|17749.5|17774|17769|17743|17738|611
1700622600000|2023-11-22 03:10:00|17755|17750|17744.5|17739.5|17756.5|17751.5|17737.5|17732.5|481
1700622900000|2023-11-22 03:15:00|17745|17740|17742|17737|17748.5|17743.5|17732|17727|387
1700623200000|2023-11-22 03:20:00|17741.5|17736.5|17735|17730|17750.5|17745.5|17733|17728|350
1700623500000|2023-11-22 03:25:00|17734.5|17729.5|17739.5|17734.5|17739.5|17734.5|17725.5|17720.5|386
1700623800000|2023-11-22 03:30:00|17739|17734|17735|17730|17740.5|17735.5|17729.5|17724.5|205
1700624100000|2023-11-22 03:35:00|17734.5|17729.5|17722|17717|17735|17730|17718.5|17713.5|395
1700624400000|2023-11-22 03:40:00|17721.5|17716.5|17733|17728|17735|17730|17718|17713|383
1700624700000|2023-11-22 03:45:00|17732.5|17727.5|17739|17734|17740|17735|17731.5|17726.5|345
1700625000000|2023-11-22 03:50:00|17738.5|17733.5|17734|17729|17740|17735|17730|17725|155
1700625300000|2023-11-22 03:55:00|17733.5|17728.5|17737.5|17732.5|17739|17734|17732|17727|239
1700625600000|2023-11-22 04:00:00|17748.1|17718.1|17745.5|17715.5|17748.1|17718.1|17745.5|17715.5|0
1700625900000|2023-11-22 04:05:00|17746.1|17716.1|17747.9|17717.9|17747.9|17717.9|17745.2|17715.2|0
1700626200000|2023-11-22 04:10:00|17747.3|17717.3|17746.3|17716.3|17747.9|17717.9|17745.8|17715.8|0
1700626500000|2023-11-22 04:15:00|17745.6|17715.6|17744.6|17714.6|17746.4|17716.4|17744.6|17714.6|0
1700626800000|2023-11-22 04:20:00|17745.2|17715.2|17746.8|17716.8|17747.3|17717.3|17744.6|17714.6|0
1700627100000|2023-11-22 04:25:00|17747.3|17717.3|17746.8|17716.8|17747.3|17717.3|17746.2|17716.2|0
1700627400000|2023-11-22 04:30:00|17746.2|17716.2|17746.2|17716.2|17747.4|17717.4|17746.2|17716.2|0
1700627700000|2023-11-22 04:35:00|17746.8|17716.8|17746.1|17716.1|17747.1|17717.1|17746|17716|0
1700628000000|2023-11-22 04:40:00|17745.5|17715.5|17748.3|17718.3|17748.3|17718.3|17745.5|17715.5|0
1700628300000|2023-11-22 04:45:00|17747.8|17717.8|17747.8|17717.8|17748.3|17718.3|17747.8|17717.8|0
1700628600000|2023-11-22 04:50:00|17748.3|17718.3|17748.3|17718.3|17748.3|17718.3|17747.8|17717.8|0
1700628900000|2023-11-22 04:55:00|17747.8|17717.8|17748.3|17718.3|17748.3|17718.3|17747.8|17717.8|0
1700629200000|2023-11-22 05:00:00|17739.5|17734.5|17762|17757|17766.5|17761.5|17728.5|17723.5|1094
1700629500000|2023-11-22 05:05:00|17762.5|17757.5|17755.5|17750.5|17776|17771|17750.5|17745.5|609
1700629800000|2023-11-22 05:10:00|17755|17750|17746.5|17741.5|17771|17766|17744|17739|423
1700630100000|2023-11-22 05:15:00|17746|17741|17759|17754|17759|17754|17734|17729|545
1700630400000|2023-11-22 05:20:00|17759.5|17754.5|17746|17741|17769.5|17764.5|17738.5|17733.5|450
1700630700000|2023-11-22 05:25:00|17745.5|17740.5|17746|17741|17756|17751|17741.5|17736.5|287
1700631000000|2023-11-22 05:30:00|17745.5|17740.5|17762|17757|17773.5|17768.5|17745.5|17740.5|617
1700631300000|2023-11-22 05:35:00|17761|17756|17745|17740|17773.5|17768.5|17745|17740|354
1700631600000|2023-11-22 05:40:00|17745.5|17740.5|17729.5|17724.5|17746|17741|17727|17722|970
1700631900000|2023-11-22 05:45:00|17730|17725|17736.5|17731.5|17744|17739|17728|17723|395
1700632200000|2023-11-22 05:50:00|17737|17732|17727|17722|17743|17738|17722.5|17717.5|360
1700632500000|2023-11-22 05:55:00|17726.5|17721.5|17717|17712|17742.5|17737.5|17715|17710|480
1700632800000|2023-11-22 06:00:00|17718|17713|17690|17685|17727|17722|17689.5|17684.5|1136
1700633100000|2023-11-22 06:05:00|17690.5|17685.5|17665.5|17660.5|17692.5|17687.5|17657|17652|1599
1700633400000|2023-11-22 06:10:00|17667|17662|17670.5|17665.5|17688|17683|17655|17650|1003
1700633700000|2023-11-22 06:15:00|17672|17667|17669.5|17664.5|17678.5|17673.5|17657|17652|681
1700634000000|2023-11-22 06:20:00|17669|17664|17673.5|17668.5|17682|17677|17665|17660|547
1700634300000|2023-11-22 06:25:00|17673|17668|17667|17662|17686|17681|17661.5|17656.5|473
1700634600000|2023-11-22 06:30:00|17667.5|17662.5|17686.5|17681.5|17686.5|17681.5|17663.5|17658.5|491
1700634900000|2023-11-22 06:35:00|17687|17682|17673|17668|17687|17682|17668.5|17663.5|679
1700635200000|2023-11-22 06:40:00|17672|17667|17682.5|17677.5|17685.5|17680.5|17660.5|17655.5|1061
1700635500000|2023-11-22 06:45:00|17683|17678|17680|17675|17687.5|17682.5|17672|17667|707
1700635800000|2023-11-22 06:50:00|17679.5|17674.5|17677|17672|17685.5|17680.5|17667|17662|857
1700636100000|2023-11-22 06:55:00|17676.5|17671.5|17691|17686|17693.5|17688.5|17674|17669|824
1700636400000|2023-11-22 07:00:00|17692|17687|17702|17697|17702|17697|17677|17672|1084
1700636700000|2023-11-22 07:05:00|17701|17696|17709|17704|17710.5|17705.5|17685|17680|1126
1700637000000|2023-11-22 07:10:00|17709.5|17704.5|17704.5|17699.5|17716|17711|17699.5|17694.5|1170
1700637300000|2023-11-22 07:15:00|17705|17700|17714.5|17709.5|17718.5|17713.5|17699|17694|1333
1700637600000|2023-11-22 07:20:00|17714|17709|17727|17722|17728.5|17723.5|17701|17696|925
1700637900000|2023-11-22 07:25:00|17726.5|17721.5|17722|17717|17728.5|17723.5|17710|17705|869
1700638200000|2023-11-22 07:30:00|17722.5|17717.5|17711|17706|17723.5|17718.5|17706|17701|686
1700638500000|2023-11-22 07:35:00|17710.5|17705.5|17714|17709|17729.5|17724.5|17710.5|17705.5|1181
1700638800000|2023-11-22 07:40:00|17715|17710|17714.5|17709.5|17721|17716|17712|17707|496
1700639100000|2023-11-22 07:45:00|17713.5|17708.5|17728.5|17723.5|17729|17724|17711.5|17706.5|465
1700639400000|2023-11-22 07:50:00|17728|17723|17731|17726|17734.5|17729.5|17721.5|17716.5|582
1700639700000|2023-11-22 07:55:00|17731.5|17726.5|17737.5|17732.5|17742|17737|17728|17723|640
1700640000000|2023-11-22 08:00:00|17732.2|17727.2|17729.7|17724.7|17741.7|17736.7|17725.7|17720.7|771
1700640300000|2023-11-22 08:05:00|17729.2|17724.2|17740.2|17735.2|17741.2|17736.2|17727.2|17722.2|879
1700640600000|2023-11-22 08:10:00|17737.2|17732.2|17747.7|17742.7|17747.7|17742.7|17736.2|17731.2|636
1700640900000|2023-11-22 08:15:00|17747.2|17742.2|17729.2|17724.2|17748.2|17743.2|17726.7|17721.7|447
1700641200000|2023-11-22 08:20:00|17729.7|17724.7|17725.2|17720.2|17733.2|17728.2|17724.2|17719.2|524
1700641500000|2023-11-22 08:25:00|17725.7|17720.7|17733.2|17728.2|17733.7|17728.7|17723.7|17718.7|458
1700641800000|2023-11-22 08:30:00|17741.6|17711.6|17744|17714|17745.3|17715.3|17741.5|17711.5|0
1700642100000|2023-11-22 08:35:00|17744.2|17714.2|17742.6|17712.6|17748.1|17718.1|17740.8|17710.8|0
1700642400000|2023-11-22 08:40:00|17742.3|17712.3|17741.2|17711.2|17742.6|17712.6|17735.2|17705.2|0
1700642700000|2023-11-22 08:45:00|17740.9|17710.9|17736.9|17706.9|17741.9|17711.9|17736.9|17706.9|0
1700643000000|2023-11-22 08:50:00|17736.3|17706.3|17736.7|17706.7|17738.2|17708.2|17734.4|17704.4|0
1700643300000|2023-11-22 08:55:00|17736.4|17706.4|17741.4|17711.4|17741.4|17711.4|17736.1|17706.1|0
1700643600000|2023-11-22 09:00:00|17740.8|17710.8|17742.6|17712.6|17743.4|17713.4|17739.1|17709.1|0
1700643900000|2023-11-22 09:05:00|17742.9|17712.9|17750.9|17720.9|17750.9|17720.9|17742.6|17712.6|0
1700644200000|2023-11-22 09:10:00|17750.6|17720.6|17754.9|17724.9|17754.9|17724.9|17748.3|17718.3|0
1700644500000|2023-11-22 09:15:00|17739.7|17731.7|17741.7|17733.7|17769.2|17761.2|17739.7|17731.7|490
1700644800000|2023-11-22 09:20:00|17740.7|17732.7|17736.2|17728.2|17741.7|17733.7|17727.7|17719.7|123
1700645100000|2023-11-22 09:25:00|17734.7|17726.7|17722.2|17714.2|17738.2|17730.2|17714.7|17706.7|131
1700645400000|2023-11-22 09:30:00|17722.7|17714.7|17717.7|17709.7|17729.7|17721.7|17715.7|17707.7|108
1700645700000|2023-11-22 09:35:00|17718.2|17710.2|17722.2|17714.2|17723.2|17715.2|17716.2|17708.2|67
1700646000000|2023-11-22 09:40:00|17722.7|17714.7|17727.2|17719.2|17729.7|17721.7|17720.7|17712.7|72
1700646300000|2023-11-22 09:45:00|17726.7|17718.7|17727.7|17719.7|17734.7|17726.7|17726.7|17718.7|111
1700646600000|2023-11-22 09:50:00|17728.7|17720.7|17725.2|17717.2|17730.7|17722.7|17723.7|17715.7|99
1700646900000|2023-11-22 09:55:00|17724.7|17716.7|17729.7|17721.7|17735.2|17727.2|17724.7|17716.7|106
1700647200000|2023-11-22 10:00:00|17730.7|17722.7|17745.7|17737.7|17745.7|17737.7|17729.2|17721.2|113
1700647500000|2023-11-22 10:05:00|17747.2|17739.2|17743.7|17735.7|17747.2|17739.2|17739.7|17731.7|63
1700647800000|2023-11-22 10:10:00|17744.2|17736.2|17753.7|17745.7|17756.7|17748.7|17742.7|17734.7|67
1700648100000|2023-11-22 10:15:00|17753.2|17745.2|17758.7|17750.7|17759.2|17751.2|17752.7|17744.7|73
1700648400000|2023-11-22 10:20:00|17758.2|17750.2|17756.2|17748.2|17760.7|17752.7|17755.7|17747.7|80
1700648700000|2023-11-22 10:25:00|17754.2|17746.2|17754.2|17746.2|17756.7|17748.7|17749.2|17741.2|103
1700649000000|2023-11-22 10:30:00|17753.7|17745.7|17754.2|17746.2|17757.2|17749.2|17751.7|17743.7|72
1700649300000|2023-11-22 10:35:00|17753.7|17745.7|17746.2|17738.2|17753.7|17745.7|17745.2|17737.2|71
1700649600000|2023-11-22 10:40:00|17746.7|17738.7|17749.7|17741.7|17754.7|17746.7|17746.2|17738.2|38
1700649900000|2023-11-22 10:45:00|17750.2|17742.2|17751.2|17743.2|17753.7|17745.7|17746.7|17738.7|107
1700650200000|2023-11-22 10:50:00|17751.7|17743.7|17759.2|17751.2|17759.2|17751.2|17749.7|17741.7|30
1700650500000|2023-11-22 10:55:00|17758.7|17750.7|17766.7|17758.7|17766.7|17758.7|17754.7|17746.7|77
1700650800000|2023-11-22 11:00:00|17766.2|17758.2|17763.2|17755.2|17767.7|17759.7|17763.2|17755.2|58
1700651100000|2023-11-22 11:05:00|17762.7|17754.7|17776.2|17768.2|17777.7|17769.7|17762.2|17754.2|125
1700651400000|2023-11-22 11:10:00|17775.7|17767.7|17781.2|17773.2|17783.7|17775.7|17774.2|17766.2|151
1700651700000|2023-11-22 11:15:00|17781.7|17773.7|17775.2|17767.2|17781.7|17773.7|17773.7|17765.7|104
1700652000000|2023-11-22 11:20:00|17775.7|17767.7|17778.2|17770.2|17782.2|17774.2|17771.7|17763.7|174
1700652300000|2023-11-22 11:25:00|17778.7|17770.7|17782.2|17774.2|17783.7|17775.7|17775.7|17767.7|75
1700652600000|2023-11-22 11:30:00|17781.7|17773.7|17771.2|17763.2|17782.7|17774.7|17770.7|17762.7|52
1700652900000|2023-11-22 11:35:00|17770.7|17762.7|17770.2|17762.2|17771.2|17763.2|17761.2|17753.2|79
1700653200000|2023-11-22 11:40:00|17769.2|17761.2|17767.2|17759.2|17771.7|17763.7|17767.2|17759.2|29
1700653500000|2023-11-22 11:45:00|17767.7|17759.7|17771.2|17763.2|17771.7|17763.7|17765.7|17757.7|17
1700653800000|2023-11-22 11:50:00|17770.7|17762.7|17768.7|17760.7|17774.2|17766.2|17768.2|17760.2|41
1700654100000|2023-11-22 11:55:00|17769.2|17761.2|17771.7|17763.7|17772.7|17764.7|17766.2|17758.2|31
1700654400000|2023-11-22 12:00:00|17772.2|17764.2|17777.7|17769.7|17777.7|17769.7|17769.2|17761.2|67
1700654700000|2023-11-22 12:05:00|17776.7|17768.7|17778.2|17770.2|17781.2|17773.2|17773.7|17765.7|197
1700655000000|2023-11-22 12:10:00|17778.7|17770.7|17780.2|17772.2|17782.7|17774.7|17777.7|17769.7|93
1700655300000|2023-11-22 12:15:00|17779.7|17771.7|17782.2|17774.2|17783.7|17775.7|17779.2|17771.2|88
1700655600000|2023-11-22 12:20:00|17781.7|17773.7|17780.2|17772.2|17783.7|17775.7|17778.2|17770.2|36
1700655900000|2023-11-22 12:25:00|17779.7|17771.7|17773.2|17765.2|17780.2|17772.2|17772.7|17764.7|51
1700656200000|2023-11-22 12:30:00|17772.7|17764.7|17773.2|17765.2|17778.7|17770.7|17769.2|17761.2|53
1700656500000|2023-11-22 12:35:00|17773.7|17765.7|17776.2|17768.2|17778.7|17770.7|17770.2|17762.2|37
1700656800000|2023-11-22 12:40:00|17775.7|17767.7|17765.7|17757.7|17775.7|17767.7|17764.7|17756.7|86
1700657100000|2023-11-22 12:45:00|17765.2|17757.2|17763.7|17755.7|17772.2|17764.2|17761.2|17753.2|83
1700657400000|2023-11-22 12:50:00|17764.2|17756.2|17758.2|17750.2|17765.2|17757.2|17757.7|17749.7|124
1700657700000|2023-11-22 12:55:00|17757.7|17749.7|17759.2|17751.2|17759.7|17751.7|17751.2|17743.2|185
1700658000000|2023-11-22 13:00:00|17759.7|17751.7|17762.2|17754.2|17766.7|17758.7|17757.7|17749.7|128
1700658300000|2023-11-22 13:05:00|17762.7|17754.7|17762.2|17754.2|17764.2|17756.2|17756.2|17748.2|62
1700658600000|2023-11-22 13:10:00|17762.7|17754.7|17752.2|17744.2|17762.7|17754.7|17752.2|17744.2|51
1700658900000|2023-11-22 13:15:00|17751.7|17743.7|17756.2|17748.2|17757.2|17749.2|17744.7|17736.7|210
1700659200000|2023-11-22 13:20:00|17756.7|17748.7|17759.7|17751.7|17759.7|17751.7|17749.7|17741.7|74
1700659500000|2023-11-22 13:25:00|17760.7|17752.7|17758.7|17750.7|17762.7|17754.7|17754.7|17746.7|77
1700659800000|2023-11-22 13:30:00|17759.2|17751.2|17748.7|17740.7|17759.2|17751.2|17739.2|17731.2|237
1700660100000|2023-11-22 13:35:00|17749.2|17741.2|17737.2|17729.2|17753.2|17745.2|17733.2|17725.2|128
1700660400000|2023-11-22 13:40:00|17737.7|17729.7|17739.7|17731.7|17744.7|17736.7|17724.7|17716.7|131
1700660700000|2023-11-22 13:45:00|17740.2|17732.2|17742.2|17734.2|17743.7|17735.7|17735.2|17727.2|220
1700661000000|2023-11-22 13:50:00|17742.7|17734.7|17747.2|17739.2|17751.2|17743.2|17740.2|17732.2|63
1700661300000|2023-11-22 13:55:00|17747.7|17739.7|17751.2|17743.2|17755.7|17747.7|17747.7|17739.7|53
1700661600000|2023-11-22 14:00:00|17753.7|17745.7|17759.7|17751.7|17761.2|17753.2|17753.2|17745.2|283
1700661900000|2023-11-22 14:05:00|17759.2|17751.2|17741.7|17733.7|17760.2|17752.2|17738.7|17730.7|245
1700662200000|2023-11-22 14:10:00|17743.2|17735.2|17718.2|17710.2|17743.2|17735.2|17713.2|17705.2|231
1700662500000|2023-11-22 14:15:00|17717.7|17709.7|17721.7|17713.7|17722.7|17714.7|17710.7|17702.7|199
1700662800000|2023-11-22 14:20:00|17722.7|17714.7|17725.2|17717.2|17728.7|17720.7|17721.2|17713.2|170
1700663100000|2023-11-22 14:25:00|17724.7|17716.7|17713.2|17705.2|17724.7|17716.7|17701.7|17693.7|391
1700663400000|2023-11-22 14:30:00|17714.2|17706.2|17699.7|17691.7|17746.2|17738.2|17685.7|17677.7|935
1700663700000|2023-11-22 14:35:00|17697.7|17689.7|17732.2|17724.2|17738.2|17730.2|17695.7|17687.7|456
1700664000000|2023-11-22 14:40:00|17731.7|17723.7|17713.7|17705.7|17731.7|17723.7|17704.7|17696.7|322
1700664300000|2023-11-22 14:45:00|17714.2|17706.2|17672.7|17664.7|17720.2|17712.2|17657.7|17649.7|774
1700664600000|2023-11-22 14:50:00|17673.7|17665.7|17654.2|17646.2|17685.2|17677.2|17644.2|17636.2|455
1700664900000|2023-11-22 14:55:00|17654.7|17646.7|17655.7|17647.7|17664.2|17656.2|17642.7|17634.7|345
1700665200000|2023-11-22 15:00:00|17649.7|17641.7|17610.7|17602.7|17650.7|17642.7|17599.7|17591.7|911
1700665500000|2023-11-22 15:05:00|17611.2|17603.2|17623.7|17615.7|17632.2|17624.2|17610.2|17602.2|331
1700665800000|2023-11-22 15:10:00|17624.2|17616.2|17632.2|17624.2|17632.7|17624.7|17617.7|17609.7|268
1700666100000|2023-11-22 15:15:00|17632.7|17624.7|17625.7|17617.7|17638.2|17630.2|17606.2|17598.2|452
1700666400000|2023-11-22 15:20:00|17626.2|17618.2|17659.7|17651.7|17659.7|17651.7|17624.7|17616.7|503
1700666700000|2023-11-22 15:25:00|17660.2|17652.2|17673.2|17665.2|17673.7|17665.7|17644.2|17636.2|243
1700667000000|2023-11-22 15:30:00|17672.7|17664.7|17662.2|17654.2|17677.2|17669.2|17659.7|17651.7|416
1700667300000|2023-11-22 15:35:00|17662.7|17654.7|17669.7|17661.7|17674.7|17666.7|17659.2|17651.2|235
1700667600000|2023-11-22 15:40:00|17669.2|17661.2|17692.2|17684.2|17695.2|17687.2|17669.2|17661.2|237
1700667900000|2023-11-22 15:45:00|17692.7|17684.7|17682.2|17674.2|17695.2|17687.2|17680.2|17672.2|168
1700668200000|2023-11-22 15:50:00|17681.7|17673.7|17664.2|17656.2|17688.7|17680.7|17662.7|17654.7|143
1700668500000|2023-11-22 15:55:00|17665.7|17657.7|17677.2|17669.2|17678.2|17670.2|17663.7|17655.7|95
1700668800000|2023-11-22 16:00:00|17678.2|17670.2|17691.2|17683.2|17696.7|17688.7|17674.7|17666.7|186
1700669100000|2023-11-22 16:05:00|17691.7|17683.7|17687.2|17679.2|17691.7|17683.7|17682.2|17674.2|85
1700669400000|2023-11-22 16:10:00|17686.7|17678.7|17697.7|17689.7|17699.2|17691.2|17680.2|17672.2|90
1700669700000|2023-11-22 16:15:00|17697.2|17689.2|17689.2|17681.2|17699.7|17691.7|17684.7|17676.7|113
1700670000000|2023-11-22 16:20:00|17688.7|17680.7|17688.7|17680.7|17690.2|17682.2|17680.2|17672.2|63
1700670300000|2023-11-22 16:25:00|17688.2|17680.2|17680.2|17672.2|17697.7|17689.7|17677.7|17669.7|91
1700670600000|2023-11-22 16:30:00|17680.7|17672.7|17698.2|17690.2|17699.2|17691.2|17680.7|17672.7|69
1700670900000|2023-11-22 16:35:00|17697.7|17689.7|17689.2|17681.2|17701.2|17693.2|17687.7|17679.7|44
1700671200000|2023-11-22 16:40:00|17689.7|17681.7|17699.7|17691.7|17701.7|17693.7|17686.7|17678.7|59
1700671500000|2023-11-22 16:45:00|17700.2|17692.2|17691.2|17683.2|17701.7|17693.7|17691.2|17683.2|152
1700671800000|2023-11-22 16:50:00|17691.7|17683.7|17673.7|17665.7|17694.2|17686.2|17670.2|17662.2|260
1700672100000|2023-11-22 16:55:00|17674.2|17666.2|17682.7|17674.7|17684.2|17676.2|17670.2|17662.2|93
1700672400000|2023-11-22 17:00:00|17683.2|17675.2|17677.2|17669.2|17683.2|17675.2|17672.2|17664.2|69
1700672700000|2023-11-22 17:05:00|17676.7|17668.7|17680.7|17672.7|17683.2|17675.2|17673.7|17665.7|52
1700673000000|2023-11-22 17:10:00|17680.2|17672.2|17675.2|17667.2|17684.7|17676.7|17673.2|17665.2|45
1700673300000|2023-11-22 17:15:00|17674.7|17666.7|17679.7|17671.7|17680.2|17672.2|17672.2|17664.2|37
1700673600000|2023-11-22 17:20:00|17680.2|17672.2|17686.2|17678.2|17686.7|17678.7|17676.2|17668.2|48
1700673900000|2023-11-22 17:25:00|17685.7|17677.7|17685.7|17677.7|17692.2|17684.2|17683.2|17675.2|35
1700674200000|2023-11-22 17:30:00|17686.2|17678.2|17680.2|17672.2|17686.2|17678.2|17673.7|17665.7|25
1700674500000|2023-11-22 17:35:00|17680.7|17672.7|17668.7|17660.7|17680.7|17672.7|17668.7|17660.7|46
1700674800000|2023-11-22 17:40:00|17668.2|17660.2|17664.2|17656.2|17670.7|17662.7|17663.7|17655.7|77
1700675100000|2023-11-22 17:45:00|17663.7|17655.7|17664.7|17656.7|17673.7|17665.7|17662.2|17654.2|34
1700675400000|2023-11-22 17:50:00|17664.2|17656.2|17674.2|17666.2|17677.2|17669.2|17662.2|17654.2|38
1700675700000|2023-11-22 17:55:00|17673.7|17665.7|17678.2|17670.2|17680.7|17672.7|17671.7|17663.7|24
1700676000000|2023-11-22 18:00:00|17677.7|17669.7|17676.2|17668.2|17682.2|17674.2|17674.2|17666.2|30
1700676300000|2023-11-22 18:05:00|17676.7|17668.7|17682.7|17674.7|17686.7|17678.7|17676.2|17668.2|27
1700676600000|2023-11-22 18:10:00|17683.2|17675.2|17693.2|17685.2|17694.7|17686.7|17681.2|17673.2|65
1700676900000|2023-11-22 18:15:00|17693.7|17685.7|17677.2|17669.2|17694.2|17686.2|17676.2|17668.2|90
1700677200000|2023-11-22 18:20:00|17676.7|17668.7|17686.2|17678.2|17687.2|17679.2|17673.7|17665.7|32
1700677500000|2023-11-22 18:25:00|17685.2|17677.2|17681.2|17673.2|17686.2|17678.2|17678.2|17670.2|28
1700677800000|2023-11-22 18:30:00|17682.7|17674.7|17675.2|17667.2|17684.7|17676.7|17670.2|17662.2|229
1700678100000|2023-11-22 18:35:00|17674.7|17666.7|17672.2|17664.2|17677.2|17669.2|17666.7|17658.7|73
1700678400000|2023-11-22 18:40:00|17671.7|17663.7|17675.7|17667.7|17680.7|17672.7|17671.2|17663.2|66
1700678700000|2023-11-22 18:45:00|17676.2|17668.2|17676.2|17668.2|17681.7|17673.7|17675.2|17667.2|32
1700679000000|2023-11-22 18:50:00|17675.7|17667.7|17674.2|17666.2|17679.7|17671.7|17672.7|17664.7|20
1700679300000|2023-11-22 18:55:00|17674.7|17666.7|17689.7|17659.7|17689.8|17675.2|17674.7|17659.4|72
1700679600000|2023-11-22 19:00:00|17689.8|17659.8|17681.9|17651.9|17690.8|17660.8|17679.4|17649.4|0
1700679900000|2023-11-22 19:05:00|17681.7|17651.7|17673.4|17643.4|17683.5|17653.5|17673|17643|0
1700680200000|2023-11-22 19:10:00|17673.5|17643.5|17682.1|17652.1|17687.4|17657.4|17673.5|17643.5|0
1700680500000|2023-11-22 19:15:00|17682|17652|17687.9|17657.9|17690.7|17660.7|17681.7|17651.7|0
1700680800000|2023-11-22 19:20:00|17688|17658|17684.4|17654.4|17688|17658|17684.4|17654.4|0
1700681100000|2023-11-22 19:25:00|17684.5|17654.5|17692.7|17662.7|17692.8|17662.8|17684.5|17654.5|0
1700681400000|2023-11-22 19:30:00|17692.8|17662.8|17687.2|17657.2|17692.8|17662.8|17687.1|17657.1|0
1700681700000|2023-11-22 19:35:00|17687.1|17657.1|17671.7|17641.7|17687.9|17657.9|17671.4|17641.4|0
1700682000000|2023-11-22 19:40:00|17671.4|17641.4|17673.8|17643.8|17673.9|17643.9|17667.7|17637.7|0
1700682300000|2023-11-22 19:45:00|17674|17644|17679.4|17649.4|17679.4|17649.4|17667.9|17637.9|0
1700682600000|2023-11-22 19:50:00|17679.6|17649.6|17681.1|17651.1|17681.7|17651.7|17679.4|17649.4|0
1700682900000|2023-11-22 19:55:00|17681.2|17651.2|17689.3|17659.3|17690.4|17660.4|17681.2|17651.2|0
1700683200000|2023-11-22 20:00:00|17689.1|17659.1|17695.3|17665.3|17695.3|17665.3|17689.1|17659.1|0
1700683500000|2023-11-22 20:05:00|17695.5|17665.5|17692.4|17662.4|17697.8|17667.8|17690.8|17660.8|0
1700683800000|2023-11-22 20:10:00|17692.5|17662.5|17697.5|17667.5|17697.7|17667.7|17691.8|17661.8|0
1700684100000|2023-11-22 20:15:00|17697.6|17667.6|17700.6|17670.6|17701|17671|17697.6|17667.6|0
1700684400000|2023-11-22 20:20:00|17700.5|17670.5|17700|17670|17700.9|17670.9|17698.9|17668.9|0
1700684700000|2023-11-22 20:25:00|17699.9|17669.9|17687.6|17657.6|17704.6|17674.6|17687.2|17657.2|0
1700685000000|2023-11-22 20:30:00|17690.1|17660.1|17687.7|17657.7|17690.2|17660.2|17687.1|17657.1|0
1700685300000|2023-11-22 20:35:00|17687.8|17657.8|17688|17658|17688.2|17658.2|17682.5|17652.5|0
1700685600000|2023-11-22 20:40:00|17687.9|17657.9|17673|17643|17690.6|17660.6|17673|17643|0
1700685900000|2023-11-22 20:45:00|17672.8|17642.8|17671.6|17641.6|17678.5|17648.5|17671.6|17641.6|0
1700686200000|2023-11-22 20:50:00|17671.4|17641.4|17674.6|17644.6|17676.4|17646.4|17671.2|17641.2|0
1700686500000|2023-11-22 20:55:00|17674.7|17644.7|17673.1|17643.1|17685.9|17655.9|17670|17640|0
1700686800000|2023-11-22 21:00:00|17672.5|17642.5|17670.6|17640.6|17675.1|17645.1|17669.8|17639.8|0
1700687100000|2023-11-22 21:05:00|17671.2|17641.2|17669.4|17639.4|17671.9|17641.9|17668.7|17638.7|0
1700687400000|2023-11-22 21:10:00|17668.8|17638.8|17671|17641|17671.6|17641.6|17668.7|17638.7|0
1700687700000|2023-11-22 21:15:00|17671.5|17641.5|17672.8|17642.8|17673.5|17643.5|17671.5|17641.5|0
1700688000000|2023-11-22 21:20:00|17673.1|17643.1|17673|17643|17673.4|17643.4|17672.4|17642.4|0
1700688300000|2023-11-22 21:25:00|17673.6|17643.6|17674.2|17644.2|17674.2|17644.2|17672.9|17642.9|0
1700688600000|2023-11-22 21:30:00|17673.7|17643.7|17667.8|17637.8|17673.7|17643.7|17667.8|17637.8|0
1700688900000|2023-11-22 21:35:00|17667.2|17637.2|17671.6|17641.6|17671.6|17641.6|17667.2|17637.2|0
1700689200000|2023-11-22 21:40:00|17671.3|17641.3|17670.1|17640.1|17671.6|17641.6|17669.5|17639.5|0
1700689500000|2023-11-22 21:45:00|17669.8|17639.8|17668.3|17638.3|17670.1|17640.1|17667.9|17637.9|0
1700689800000|2023-11-22 21:50:00|17668.6|17638.6|17668.9|17638.9|17668.9|17638.9|17668.3|17638.3|0
1700690100000|2023-11-22 21:55:00|17669.2|17639.2|17667.4|17637.4|17669.5|17639.5|17666.7|17636.7|0
1700690400000|2023-11-22 22:00:00|17667.6|17637.6|17667.8|17637.8|17667.9|17637.9|17667.3|17637.3|0
1700690700000|2023-11-22 22:05:00|17667.9|17637.9|17667.6|17637.6|17667.9|17637.9|17667.6|17637.6|0
1700691000000|2023-11-22 22:10:00|17667.7|17637.7|17667.6|17637.6|17668.1|17638.1|17667.6|17637.6|0
1700691300000|2023-11-22 22:15:00|17667.7|17637.7|17667.6|17637.6|17667.8|17637.8|17667.6|17637.6|0
1700691600000|2023-11-22 22:20:00|17667.7|17637.7|17667.8|17637.8|17667.9|17637.9|17667.7|17637.7|0
1700691900000|2023-11-22 22:25:00|17668|17638|17667.5|17637.5|17668|17638|17667.4|17637.4|0
1700692200000|2023-11-22 22:30:00|17667.4|17637.4|17668.3|17638.3|17668.3|17638.3|17667.4|17637.4|0
1700692800000|2023-11-22 22:40:00|17668.2|17638.2|17671.5|17641.5|17671.7|17641.7|17668.2|17638.2|0
1700693100000|2023-11-22 22:45:00|17671.4|17641.4|17671.2|17641.2|17671.5|17641.5|17671.2|17641.2|0
1700693400000|2023-11-22 22:50:00|17672|17642|17672|17642|17672|17642|17671.7|17641.7|0
1700693700000|2023-11-22 22:55:00|17671.6|17641.6|17684.9|17654.9|17684.9|17654.9|17670.7|17640.7|0
1700694000000|2023-11-22 23:00:00|17682.5|17652.5|17676.8|17646.8|17685.3|17655.3|17675.5|17645.5|0
1700694300000|2023-11-22 23:05:00|17677.4|17647.4|17677.4|17647.4|17679.4|17649.4|17677.4|17647.4|0
1700694600000|2023-11-22 23:10:00|17676.9|17646.9|17677.4|17647.4|17678.1|17648.1|17676.8|17646.8|0
1700694900000|2023-11-22 23:15:00|17678|17648|17677|17647|17678.2|17648.2|17676.3|17646.3|0
1700695200000|2023-11-22 23:20:00|17676.7|17646.7|17677|17647|17677|17647|17676.3|17646.3|0
1700695500000|2023-11-22 23:25:00|17676.4|17646.4|17684.9|17654.9|17686.1|17656.1|17675.7|17645.7|0
1700695800000|2023-11-22 23:30:00|17685.4|17655.4|17685.3|17655.3|17685.5|17655.5|17684.7|17654.7|0
1700696100000|2023-11-22 23:35:00|17685|17655|17684.7|17654.7|17686|17656|17684|17654|0
1700696400000|2023-11-22 23:40:00|17684.2|17654.2|17684.5|17654.5|17684.8|17654.8|17683.3|17653.3|0
1700696700000|2023-11-22 23:45:00|17685.1|17655.1|17685.2|17655.2|17685.8|17655.8|17684.5|17654.5|0
1700697000000|2023-11-22 23:50:00|17684.7|17654.7|17685.4|17655.4|17685.4|17655.4|17684.6|17654.6|0
1700697300000|2023-11-22 23:55:00|17684.8|17654.8|17685.4|17655.4|17686.1|17656.1|17684.8|17654.8|0
1700697600000|2023-11-23 00:00:00|17684.8|17654.8|17671.5|17641.5|17685.4|17655.4|17669.4|17639.4|0
1700697900000|2023-11-23 00:05:00|17670.9|17640.9|17672.8|17642.8|17672.8|17642.8|17669.1|17639.1|0
1700698200000|2023-11-23 00:10:00|17672.3|17642.3|17671.7|17641.7|17673.3|17643.3|17671.7|17641.7|0
1700698500000|2023-11-23 00:15:00|17671.3|17641.3|17672.6|17642.6|17673.3|17643.3|17671.3|17641.3|0
1700698800000|2023-11-23 00:20:00|17672|17642|17670.4|17640.4|17672.9|17642.9|17669.8|17639.8|0
1700699100000|2023-11-23 00:25:00|17670.3|17640.3|17668|17638|17670.3|17640.3|17667.8|17637.8|0
1700699400000|2023-11-23 00:30:00|17671.9|17641.9|17671.4|17641.4|17672.5|17642.5|17670.6|17640.6|0
1700699700000|2023-11-23 00:35:00|17670.9|17640.9|17673.7|17643.7|17673.9|17643.9|17670.9|17640.9|0
1700700000000|2023-11-23 00:40:00|17673.3|17643.3|17674.1|17644.1|17674.1|17644.1|17673|17643|0
1700700300000|2023-11-23 00:45:00|17674.7|17644.7|17675.5|17645.5|17675.5|17645.5|17674.1|17644.1|0
1700700900000|2023-11-23 00:55:00|17675.2|17645.2|17677.2|17647.2|17677.8|17647.8|17675.2|17645.2|0
1700701200000|2023-11-23 01:00:00|17676.7|17646.7|17676.7|17646.7|17678.1|17648.1|17676.1|17646.1|0
1700701500000|2023-11-23 01:05:00|17676.1|17646.1|17678|17648|17680|17650|17675.2|17645.2|0
1700701800000|2023-11-23 01:10:00|17678.6|17648.6|17678.3|17648.3|17680|17650|17678.3|17648.3|0
1700702100000|2023-11-23 01:15:00|17677.5|17647.5|17681.7|17676.7|17690.7|17685.7|17642.2|17637.2|1618
1700702400000|2023-11-23 01:20:00|17683.2|17678.2|17697.2|17692.2|17706.7|17701.7|17682.7|17677.7|1042
1700702700000|2023-11-23 01:25:00|17696.7|17691.7|17700.2|17695.2|17708.7|17703.7|17690.7|17685.7|869
1700703000000|2023-11-23 01:30:00|17697.7|17692.7|17675.2|17670.2|17715.2|17710.2|17658.7|17653.7|4195
1700703300000|2023-11-23 01:35:00|17674.7|17669.7|17609.2|17604.2|17674.7|17669.7|17590.2|17585.2|4010
1700703600000|2023-11-23 01:40:00|17607.2|17602.2|17575.2|17570.2|17622.2|17617.2|17575.2|17570.2|2672
1700703900000|2023-11-23 01:45:00|17575.7|17570.7|17631.7|17626.7|17635.2|17630.2|17575.7|17570.7|2954
1700704200000|2023-11-23 01:50:00|17631.2|17626.2|17626.2|17621.2|17655.7|17650.7|17619.7|17614.7|2014
1700704500000|2023-11-23 01:55:00|17626.7|17621.7|17643.2|17638.2|17649.2|17644.2|17621.2|17616.2|987
1700704800000|2023-11-23 02:00:00|17642.2|17637.2|17690.2|17685.2|17699.2|17694.2|17635.2|17630.2|2896
1700705100000|2023-11-23 02:05:00|17692.2|17687.2|17694.7|17689.7|17706.7|17701.7|17680.7|17675.7|1679
1700705400000|2023-11-23 02:10:00|17695.2|17690.2|17716.7|17711.7|17722.2|17717.2|17677.7|17672.7|1607
1700705700000|2023-11-23 02:15:00|17717.7|17712.7|17690.7|17685.7|17721.7|17716.7|17686.2|17681.2|1402
1700706000000|2023-11-23 02:20:00|17690.2|17685.2|17699.7|17694.7|17712.2|17707.2|17681.7|17676.7|1008
1700706300000|2023-11-23 02:25:00|17700.2|17695.2|17678.2|17673.2|17706.2|17701.2|17666.7|17661.7|976
1700706600000|2023-11-23 02:30:00|17677.7|17672.7|17707.2|17702.2|17714.2|17709.2|17669.7|17664.7|927
1700706900000|2023-11-23 02:35:00|17704.2|17699.2|17712.2|17707.2|17732.2|17727.2|17696.7|17691.7|1398
1700707200000|2023-11-23 02:40:00|17711.7|17706.7|17718.7|17713.7|17722.7|17717.7|17698.2|17693.2|766
1700707500000|2023-11-23 02:45:00|17717.7|17712.7|17728.2|17723.2|17728.2|17723.2|17703.7|17698.7|516
1700707800000|2023-11-23 02:50:00|17729.2|17724.2|17704.2|17699.2|17730.7|17725.7|17696.7|17691.7|575
1700708100000|2023-11-23 02:55:00|17704.7|17699.7|17698.7|17693.7|17713.7|17708.7|17690.2|17685.2|808
1700708400000|2023-11-23 03:00:00|17698.2|17693.2|17707.2|17702.2|17712.2|17707.2|17687.2|17682.2|617
1700708700000|2023-11-23 03:05:00|17707.7|17702.7|17673.7|17668.7|17713.2|17708.2|17672.2|17667.2|752
1700709000000|2023-11-23 03:10:00|17672.7|17667.7|17688.2|17683.2|17691.7|17686.7|17672.7|17667.7|601
1700709300000|2023-11-23 03:15:00|17688.7|17683.7|17709.7|17704.7|17713.2|17708.2|17685.2|17680.2|574
1700709600000|2023-11-23 03:20:00|17710.2|17705.2|17691.2|17686.2|17711.7|17706.7|17679.7|17674.7|471
1700709900000|2023-11-23 03:25:00|17690.7|17685.7|17679.2|17674.2|17691.7|17686.7|17673.2|17668.2|397
1700710200000|2023-11-23 03:30:00|17679.7|17674.7|17657.2|17652.2|17681.7|17676.7|17653.7|17648.7|1019
1700710500000|2023-11-23 03:35:00|17656.7|17651.7|17655.7|17650.7|17661.7|17656.7|17651.7|17646.7|579
1700710800000|2023-11-23 03:40:00|17657.2|17652.2|17671.7|17666.7|17673.2|17668.2|17656.7|17651.7|418
1700711100000|2023-11-23 03:45:00|17672.2|17667.2|17678.7|17673.7|17681.7|17676.7|17670.7|17665.7|295
1700711400000|2023-11-23 03:50:00|17679.2|17674.2|17684.2|17679.2|17688.2|17683.2|17679.2|17674.2|330
1700711700000|2023-11-23 03:55:00|17684.7|17679.7|17684.7|17679.7|17687.7|17682.7|17676.7|17671.7|522
1700712000000|2023-11-23 04:00:00|17690.8|17660.8|17690.4|17660.4|17691|17661|17689.9|17659.9|3
1700712300000|2023-11-23 04:05:00|17691|17661|17686.6|17656.6|17691|17661|17685|17655|0
1700712600000|2023-11-23 04:10:00|17686|17656|17690.5|17660.5|17690.5|17660.5|17686|17656|0
1700712900000|2023-11-23 04:15:00|17691|17661|17691|17661|17691|17661|17690.5|17660.5|0
1700713200000|2023-11-23 04:20:00|17691.3|17661.3|17691.5|17661.5|17691.9|17661.9|17690.6|17660.6|0
1700713500000|2023-11-23 04:25:00|17692.1|17662.1|17691.5|17661.5|17692.1|17662.1|17691.5|17661.5|0
1700713800000|2023-11-23 04:30:00|17691.8|17661.8|17693.5|17663.5|17693.5|17663.5|17691.5|17661.5|0
1700714100000|2023-11-23 04:35:00|17692.9|17662.9|17694.1|17664.1|17694.1|17664.1|17692.9|17662.9|0
1700714400000|2023-11-23 04:40:00|17693.5|17663.5|17694.6|17664.6|17694.8|17664.8|17693.5|17663.5|0
1700714700000|2023-11-23 04:45:00|17694.3|17664.3|17693.8|17663.8|17694.6|17664.6|17693.8|17663.8|0
1700715300000|2023-11-23 04:55:00|17693.2|17663.2|17693.2|17663.2|17693.2|17663.2|17693.2|17663.2|0
1700715600000|2023-11-23 05:00:00|17692.6|17662.6|17643.2|17638.2|17692.6|17674.7|17642.2|17637.2|1488
1700715900000|2023-11-23 05:05:00|17642.2|17637.2|17665.7|17660.7|17667.2|17662.2|17635.2|17630.2|776
1700716200000|2023-11-23 05:10:00|17666.2|17661.2|17656.7|17651.7|17677.2|17672.2|17656.7|17651.7|602
1700716500000|2023-11-23 05:15:00|17656.2|17651.2|17654.2|17649.2|17667.2|17662.2|17650.7|17645.7|420
1700716800000|2023-11-23 05:20:00|17654.7|17649.7|17649.7|17644.7|17673.2|17668.2|17647.2|17642.2|474
1700717100000|2023-11-23 05:25:00|17648.2|17643.2|17643.2|17638.2|17655.2|17650.2|17635.7|17630.7|468
1700717400000|2023-11-23 05:30:00|17644.2|17639.2|17665.2|17660.2|17669.2|17664.2|17640.2|17635.2|509
1700717700000|2023-11-23 05:35:00|17665.7|17660.7|17671.2|17666.2|17684.7|17679.7|17665.7|17660.7|651
1700718000000|2023-11-23 05:40:00|17670.7|17665.7|17702.2|17697.2|17706.2|17701.2|17667.2|17662.2|960
1700718300000|2023-11-23 05:45:00|17701.7|17696.7|17710.2|17705.2|17715.7|17710.7|17685.7|17680.7|1168
1700718600000|2023-11-23 05:50:00|17709.7|17704.7|17694.7|17689.7|17715.7|17710.7|17694.7|17689.7|737
1700718900000|2023-11-23 05:55:00|17694.2|17689.2|17732.2|17727.2|17732.2|17727.2|17688.7|17683.7|1044
1700719200000|2023-11-23 06:00:00|17732.7|17727.7|17793.2|17788.2|17799.7|17794.7|17730.7|17725.7|3691
1700719500000|2023-11-23 06:05:00|17795.2|17790.2|17804.2|17799.2|17828.2|17823.2|17779.2|17774.2|2566
1700719800000|2023-11-23 06:10:00|17804.7|17799.7|17782.2|17777.2|17822.2|17817.2|17779.2|17774.2|1813
1700720100000|2023-11-23 06:15:00|17781.7|17776.7|17789.7|17784.7|17809.7|17804.7|17774.7|17769.7|1322
1700720400000|2023-11-23 06:20:00|17789.2|17784.2|17800.2|17795.2|17804.7|17799.7|17773.7|17768.7|2298
1700720700000|2023-11-23 06:25:00|17802.2|17797.2|17793.2|17788.2|17808.7|17803.7|17790.2|17785.2|906
1700721000000|2023-11-23 06:30:00|17793.7|17788.7|17808.7|17803.7|17811.2|17806.2|17783.7|17778.7|749
1700721300000|2023-11-23 06:35:00|17807.2|17802.2|17826.7|17821.7|17829.7|17824.7|17804.7|17799.7|1036
1700721600000|2023-11-23 06:40:00|17827.2|17822.2|17834.2|17829.2|17838.7|17833.7|17813.2|17808.2|1211
1700721900000|2023-11-23 06:45:00|17835.2|17830.2|17823.7|17818.7|17837.7|17832.7|17816.7|17811.7|1352
1700722200000|2023-11-23 06:50:00|17824.2|17819.2|17853.2|17848.2|17860.2|17855.2|17812.7|17807.7|1749
1700722500000|2023-11-23 06:55:00|17852.7|17847.7|17833.2|17828.2|17852.7|17847.7|17828.2|17823.2|920
1700722800000|2023-11-23 07:00:00|17832.7|17827.7|17821.2|17816.2|17839.7|17834.7|17812.7|17807.7|1118
1700723100000|2023-11-23 07:05:00|17820.7|17815.7|17825.7|17820.7|17828.7|17823.7|17802.7|17797.7|1038
1700723400000|2023-11-23 07:10:00|17825.2|17820.2|17837.7|17832.7|17844.2|17839.2|17822.7|17817.7|848
1700723700000|2023-11-23 07:15:00|17837.2|17832.2|17826.7|17821.7|17837.7|17832.7|17823.2|17818.2|842
1700724000000|2023-11-23 07:20:00|17826.2|17821.2|17823.2|17818.2|17839.2|17834.2|17814.2|17809.2|733
1700724300000|2023-11-23 07:25:00|17822.7|17817.7|17908.2|17903.2|17913.2|17908.2|17822.2|17817.2|3748
1700724600000|2023-11-23 07:30:00|17908.7|17903.7|17926.7|17921.7|17933.2|17928.2|17888.7|17883.7|2252
1700724900000|2023-11-23 07:35:00|17926.2|17921.2|17916.2|17911.2|17942.2|17937.2|17906.7|17901.7|2085
1700725200000|2023-11-23 07:40:00|17915.7|17910.7|17896.7|17891.7|17920.2|17915.2|17892.7|17887.7|1446
1700725500000|2023-11-23 07:45:00|17895.7|17890.7|17888.7|17883.7|17909.7|17904.7|17884.2|17879.2|1526
1700725800000|2023-11-23 07:50:00|17887.7|17882.7|17886.7|17881.7|17893.7|17888.7|17872.2|17867.2|1801
1700726100000|2023-11-23 07:55:00|17887.2|17882.2|17911.2|17906.2|17913.7|17908.7|17886.2|17881.2|2210
1700726400000|2023-11-23 08:00:00|17912.7|17907.7|17904.2|17899.2|17912.7|17907.7|17897.2|17892.2|1242
1700726700000|2023-11-23 08:05:00|17903.7|17898.7|17920.2|17915.2|17928.7|17923.7|17901.2|17896.2|2069
1700727000000|2023-11-23 08:10:00|17921.2|17916.2|17920.2|17915.2|17923.7|17918.7|17908.2|17903.2|1725
1700727300000|2023-11-23 08:15:00|17919.7|17914.7|17907.2|17902.2|17927.7|17922.7|17906.7|17901.7|2336
1700727600000|2023-11-23 08:20:00|17907.7|17902.7|17895.7|17890.7|17911.7|17906.7|17893.7|17888.7|680
1700727900000|2023-11-23 08:25:00|17896.2|17891.2|17902.7|17897.7|17911.7|17906.7|17889.2|17884.2|2257
1700728200000|2023-11-23 08:30:00|17919.3|17889.3|17958.3|17928.3|17980.7|17950.7|17918.3|17888.3|0
1700728500000|2023-11-23 08:35:00|17957.7|17927.7|17965.8|17935.8|17974.1|17944.1|17950.5|17920.5|0
1700728800000|2023-11-23 08:40:00|17966.4|17936.4|17943.8|17913.8|17966.9|17936.9|17942.5|17912.5|0
1700729100000|2023-11-23 08:45:00|17943.2|17913.2|17946.1|17916.1|17946.4|17916.4|17942.6|17912.6|0
1700729400000|2023-11-23 08:50:00|17946.4|17916.4|17943.3|17913.3|17946.4|17916.4|17942.2|17912.2|0
1700729700000|2023-11-23 08:55:00|17943|17913|17940.2|17910.2|17943.8|17913.8|17936.1|17906.1|0
1700730000000|2023-11-23 09:00:00|17940.8|17910.8|17936.8|17906.8|17941.4|17911.4|17936.8|17906.8|0
1700730300000|2023-11-23 09:05:00|17937.4|17907.4|17934|17904|17938.5|17908.5|17932.5|17902.5|0
1700730600000|2023-11-23 09:10:00|17933.7|17903.7|17932|17902|17936|17906|17931.5|17901.5|0
1700730900000|2023-11-23 09:15:00|17904.2|17896.2|17902.7|17894.7|17906.2|17898.2|17895.2|17887.2|184
1700731200000|2023-11-23 09:20:00|17902.2|17894.2|17891.2|17883.2|17902.7|17894.7|17889.7|17881.7|64
1700731500000|2023-11-23 09:25:00|17890.7|17882.7|17893.2|17885.2|17894.7|17886.7|17889.2|17881.2|68
1700731800000|2023-11-23 09:30:00|17893.7|17885.7|17900.7|17892.7|17902.7|17894.7|17890.7|17882.7|87
1700732100000|2023-11-23 09:35:00|17902.7|17894.7|17914.7|17906.7|17920.2|17912.2|17902.7|17894.7|142
1700732400000|2023-11-23 09:40:00|17913.7|17905.7|17932.2|17924.2|17932.2|17924.2|17913.7|17905.7|157
1700732700000|2023-11-23 09:45:00|17931.7|17923.7|17926.2|17918.2|17935.7|17927.7|17921.2|17913.2|86
1700733000000|2023-11-23 09:50:00|17926.7|17918.7|17946.7|17938.7|17950.2|17942.2|17926.7|17918.7|257
1700733300000|2023-11-23 09:55:00|17945.2|17937.2|17935.2|17927.2|17955.2|17947.2|17933.7|17925.7|272
1700733600000|2023-11-23 10:00:00|17934.7|17926.7|17931.2|17923.2|17943.7|17935.7|17931.2|17923.2|93
1700733900000|2023-11-23 10:05:00|17930.7|17922.7|17927.2|17919.2|17931.7|17923.7|17925.7|17917.7|63
1700734200000|2023-11-23 10:10:00|17926.7|17918.7|17926.7|17918.7|17930.7|17922.7|17926.7|17918.7|72
1700734500000|2023-11-23 10:15:00|17927.2|17919.2|17916.7|17908.7|17931.2|17923.2|17915.7|17907.7|66
1700734800000|2023-11-23 10:20:00|17917.2|17909.2|17911.2|17903.2|17918.7|17910.7|17908.2|17900.2|110
1700735100000|2023-11-23 10:25:00|17910.7|17902.7|17915.2|17907.2|17915.7|17907.7|17910.7|17902.7|241
1700735400000|2023-11-23 10:30:00|17914.7|17906.7|17905.7|17897.7|17915.2|17907.2|17905.2|17897.2|21
1700735700000|2023-11-23 10:35:00|17905.2|17897.2|17904.7|17896.7|17908.2|17900.2|17903.2|17895.2|46
1700736000000|2023-11-23 10:40:00|17905.2|17897.2|17898.7|17890.7|17906.7|17898.7|17897.7|17889.7|127
1700736300000|2023-11-23 10:45:00|17898.2|17890.2|17901.2|17893.2|17907.2|17899.2|17897.2|17889.2|46
1700736600000|2023-11-23 10:50:00|17901.7|17893.7|17898.7|17890.7|17901.7|17893.7|17896.2|17888.2|29
1700736900000|2023-11-23 10:55:00|17898.2|17890.2|17900.7|17892.7|17904.2|17896.2|17897.7|17889.7|21
1700737200000|2023-11-23 11:00:00|17900.2|17892.2|17898.7|17890.7|17905.2|17897.2|17898.7|17890.7|54
1700737500000|2023-11-23 11:05:00|17898.2|17890.2|17900.7|17892.7|17901.7|17893.7|17895.7|17887.7|25
1700737800000|2023-11-23 11:10:00|17900.2|17892.2|17895.7|17887.7|17902.7|17894.7|17895.7|17887.7|25
1700738100000|2023-11-23 11:15:00|17895.2|17887.2|17894.7|17886.7|17897.7|17889.7|17893.2|17885.2|65
1700738400000|2023-11-23 11:20:00|17894.2|17886.2|17902.7|17894.7|17902.7|17894.7|17894.2|17886.2|29
1700738700000|2023-11-23 11:25:00|17903.2|17895.2|17902.7|17894.7|17906.2|17898.2|17902.2|17894.2|42
1700739000000|2023-11-23 11:30:00|17903.7|17895.7|17900.7|17892.7|17903.7|17895.7|17898.7|17890.7|40
1700739300000|2023-11-23 11:35:00|17901.2|17893.2|17895.7|17887.7|17902.2|17894.2|17895.7|17887.7|33
1700739600000|2023-11-23 11:40:00|17896.2|17888.2|17893.7|17885.7|17900.7|17892.7|17893.7|17885.7|39
1700739900000|2023-11-23 11:45:00|17894.2|17886.2|17891.7|17883.7|17898.7|17890.7|17891.7|17883.7|29
1700740200000|2023-11-23 11:50:00|17892.2|17884.2|17894.7|17886.7|17895.2|17887.2|17889.7|17881.7|45
1700740500000|2023-11-23 11:55:00|17894.2|17886.2|17894.7|17886.7|17898.2|17890.2|17893.2|17885.2|20
1700740800000|2023-11-23 12:00:00|17895.2|17887.2|17889.7|17881.7|17897.2|17889.2|17889.2|17881.2|48
1700741100000|2023-11-23 12:05:00|17889.2|17881.2|17891.7|17883.7|17899.7|17891.7|17887.7|17879.7|71
1700741400000|2023-11-23 12:10:00|17892.2|17884.2|17896.2|17888.2|17896.2|17888.2|17890.7|17882.7|34
1700741700000|2023-11-23 12:15:00|17895.7|17887.7|17895.7|17887.7|17899.2|17891.2|17895.2|17887.2|26
1700742000000|2023-11-23 12:20:00|17897.2|17889.2|17898.2|17890.2|17900.7|17892.7|17895.7|17887.7|34
1700742300000|2023-11-23 12:25:00|17897.7|17889.7|17897.7|17889.7|17900.2|17892.2|17897.2|17889.2|41
1700742600000|2023-11-23 12:30:00|17897.2|17889.2|17890.7|17882.7|17897.2|17889.2|17889.7|17881.7|46
1700742900000|2023-11-23 12:35:00|17891.2|17883.2|17884.7|17876.7|17892.2|17884.2|17883.2|17875.2|72
1700743200000|2023-11-23 12:40:00|17885.2|17877.2|17867.7|17859.7|17885.7|17877.7|17864.7|17856.7|229
1700743500000|2023-11-23 12:45:00|17868.2|17860.2|17871.2|17863.2|17872.7|17864.7|17865.2|17857.2|95
1700743800000|2023-11-23 12:50:00|17871.7|17863.7|17870.7|17862.7|17875.2|17867.2|17869.7|17861.7|52
1700744100000|2023-11-23 12:55:00|17870.2|17862.2|17862.7|17854.7|17870.2|17862.2|17858.7|17850.7|91
1700744400000|2023-11-23 13:00:00|17863.7|17855.7|17854.7|17846.7|17863.7|17855.7|17853.2|17845.2|145
1700744700000|2023-11-23 13:05:00|17853.7|17845.7|17853.2|17845.2|17858.7|17850.7|17852.2|17844.2|91
1700745000000|2023-11-23 13:10:00|17853.7|17845.7|17849.7|17841.7|17854.7|17846.7|17848.7|17840.7|87
1700745300000|2023-11-23 13:15:00|17851.2|17843.2|17846.7|17838.7|17852.7|17844.7|17840.7|17832.7|183
1700745600000|2023-11-23 13:20:00|17847.2|17839.2|17852.2|17844.2|17856.7|17848.7|17847.2|17839.2|96
1700745900000|2023-11-23 13:25:00|17851.2|17843.2|17859.2|17851.2|17862.2|17854.2|17849.7|17841.7|90
1700746200000|2023-11-23 13:30:00|17859.7|17851.7|17856.7|17848.7|17860.7|17852.7|17854.7|17846.7|40
1700746500000|2023-11-23 13:35:00|17857.2|17849.2|17853.7|17845.7|17863.7|17855.7|17852.7|17844.7|78
1700746800000|2023-11-23 13:40:00|17853.2|17845.2|17851.7|17843.7|17856.2|17848.2|17850.2|17842.2|41
1700747100000|2023-11-23 13:45:00|17851.2|17843.2|17852.7|17844.7|17854.7|17846.7|17846.7|17838.7|72
1700747400000|2023-11-23 13:50:00|17853.7|17845.7|17847.7|17839.7|17854.2|17846.2|17844.7|17836.7|61
1700747700000|2023-11-23 13:55:00|17847.2|17839.2|17847.7|17839.7|17850.2|17842.2|17842.2|17834.2|57
1700748000000|2023-11-23 14:00:00|17848.2|17840.2|17856.7|17848.7|17857.7|17849.7|17842.7|17834.7|165
1700748300000|2023-11-23 14:05:00|17856.2|17848.2|17832.7|17824.7|17856.2|17848.2|17831.7|17823.7|214
1700748600000|2023-11-23 14:10:00|17831.2|17823.2|17837.2|17829.2|17839.7|17831.7|17829.7|17821.7|212
1700748900000|2023-11-23 14:15:00|17836.2|17828.2|17844.7|17836.7|17845.2|17837.2|17833.2|17825.2|96
1700749200000|2023-11-23 14:20:00|17844.2|17836.2|17831.7|17823.7|17844.7|17836.7|17830.2|17822.2|135
1700749500000|2023-11-23 14:25:00|17831.2|17823.2|17842.7|17834.7|17842.7|17834.7|17826.2|17818.2|117
1700749800000|2023-11-23 14:30:00|17843.2|17835.2|17851.7|17843.7|17854.7|17846.7|17836.2|17828.2|150
1700750100000|2023-11-23 14:35:00|17852.2|17844.2|17869.7|17861.7|17871.2|17863.2|17849.2|17841.2|216
1700750400000|2023-11-23 14:40:00|17870.2|17862.2|17857.7|17849.7|17874.7|17866.7|17854.7|17846.7|127
1700750700000|2023-11-23 14:45:00|17858.2|17850.2|17865.7|17857.7|17868.7|17860.7|17857.7|17849.7|114
1700751000000|2023-11-23 14:50:00|17865.2|17857.2|17858.2|17850.2|17865.7|17857.7|17852.7|17844.7|58
1700751300000|2023-11-23 14:55:00|17857.7|17849.7|17859.2|17851.2|17860.2|17852.2|17852.7|17844.7|71
1700751600000|2023-11-23 15:00:00|17859.7|17851.7|17857.7|17849.7|17862.2|17854.2|17853.7|17845.7|24
1700751900000|2023-11-23 15:05:00|17857.2|17849.2|17858.2|17850.2|17862.7|17854.7|17850.7|17842.7|188
1700752200000|2023-11-23 15:10:00|17858.7|17850.7|17853.2|17845.2|17858.7|17850.7|17851.7|17843.7|35
1700752500000|2023-11-23 15:15:00|17852.7|17844.7|17859.7|17851.7|17859.7|17851.7|17852.7|17844.7|12
1700752800000|2023-11-23 15:20:00|17860.2|17852.2|17861.7|17853.7|17866.2|17858.2|17859.7|17851.7|41
1700753100000|2023-11-23 15:25:00|17862.7|17854.7|17864.7|17856.7|17867.7|17859.7|17862.2|17854.2|66
1700753400000|2023-11-23 15:30:00|17865.2|17857.2|17868.7|17860.7|17874.2|17866.2|17864.7|17856.7|122
1700753700000|2023-11-23 15:35:00|17869.7|17861.7|17880.2|17872.2|17880.2|17872.2|17869.2|17861.2|130
1700754000000|2023-11-23 15:40:00|17880.7|17872.7|17884.7|17876.7|17888.7|17880.7|17880.7|17872.7|154
1700754300000|2023-11-23 15:45:00|17884.2|17876.2|17881.7|17873.7|17887.2|17879.2|17880.7|17872.7|41
1700754600000|2023-11-23 15:50:00|17881.2|17873.2|17879.2|17871.2|17881.7|17873.7|17876.7|17868.7|44
1700754900000|2023-11-23 15:55:00|17879.7|17871.7|17874.7|17866.7|17882.7|17874.7|17872.7|17864.7|39
1700755200000|2023-11-23 16:00:00|17874.2|17866.2|17871.7|17863.7|17874.7|17866.7|17869.2|17861.2|140
1700755500000|2023-11-23 16:05:00|17871.2|17863.2|17865.2|17857.2|17871.2|17863.2|17863.7|17855.7|71
1700755800000|2023-11-23 16:10:00|17864.7|17856.7|17864.2|17856.2|17869.2|17861.2|17862.2|17854.2|84
1700756100000|2023-11-23 16:15:00|17863.7|17855.7|17858.7|17850.7|17863.7|17855.7|17858.7|17850.7|38
1700756400000|2023-11-23 16:20:00|17859.2|17851.2|17861.7|17853.7|17862.2|17854.2|17859.2|17851.2|9
1700756700000|2023-11-23 16:25:00|17862.7|17854.7|17858.7|17850.7|17862.7|17854.7|17857.2|17849.2|36
1700757000000|2023-11-23 16:30:00|17859.2|17851.2|17852.7|17844.7|17860.2|17852.2|17851.7|17843.7|55
1700757300000|2023-11-23 16:35:00|17853.2|17845.2|17844.7|17836.7|17856.7|17848.7|17843.7|17835.7|79
1700757600000|2023-11-23 16:40:00|17845.2|17837.2|17846.7|17838.7|17849.7|17841.7|17844.7|17836.7|39
1700757900000|2023-11-23 16:45:00|17846.2|17838.2|17842.7|17834.7|17847.2|17839.2|17842.2|17834.2|44
1700758200000|2023-11-23 16:50:00|17842.2|17834.2|17852.7|17844.7|17852.7|17844.7|17841.7|17833.7|33
1700758500000|2023-11-23 16:55:00|17853.2|17845.2|17850.2|17842.2|17855.7|17847.7|17849.2|17841.2|25
1700758800000|2023-11-23 17:00:00|17849.7|17841.7|17855.7|17847.7|17855.7|17847.7|17848.2|17840.2|33
1700759100000|2023-11-23 17:05:00|17856.2|17848.2|17861.7|17853.7|17862.2|17854.2|17854.7|17846.7|31
1700759400000|2023-11-23 17:10:00|17861.2|17853.2|17859.7|17851.7|17861.2|17853.2|17854.2|17846.2|65
1700759700000|2023-11-23 17:15:00|17859.2|17851.2|17858.7|17850.7|17861.2|17853.2|17856.7|17848.7|24
1700760000000|2023-11-23 17:20:00|17859.2|17851.2|17856.7|17848.7|17859.7|17851.7|17854.2|17846.2|44
1700760300000|2023-11-23 17:25:00|17856.2|17848.2|17856.7|17848.7|17858.2|17850.2|17854.7|17846.7|20
1700760600000|2023-11-23 17:30:00|17857.2|17849.2|17852.2|17844.2|17857.7|17849.7|17850.7|17842.7|35
1700760900000|2023-11-23 17:35:00|17851.7|17843.7|17851.2|17843.2|17852.2|17844.2|17848.7|17840.7|13
1700761200000|2023-11-23 17:40:00|17850.7|17842.7|17852.2|17844.2|17852.2|17844.2|17850.2|17842.2|17
1700761500000|2023-11-23 17:45:00|17851.7|17843.7|17846.7|17838.7|17851.7|17843.7|17846.2|17838.2|20
1700761800000|2023-11-23 17:50:00|17847.2|17839.2|17848.7|17840.7|17848.7|17840.7|17846.7|17838.7|5
1700762100000|2023-11-23 17:55:00|17849.2|17841.2|17846.2|17838.2|17849.7|17841.7|17846.2|17838.2|18
1700762400000|2023-11-23 18:00:00|17845.7|17837.7|17844.7|17836.7|17845.7|17837.7|17844.2|17836.2|11
1700762700000|2023-11-23 18:05:00|17844.2|17836.2|17845.7|17837.7|17845.7|17837.7|17843.2|17835.2|16
1700763000000|2023-11-23 18:10:00|17846.7|17838.7|17846.7|17838.7|17847.2|17839.2|17846.2|17838.2|5
1700763300000|2023-11-23 18:15:00|17847.2|17839.2|17847.2|17839.2|17848.2|17840.2|17847.2|17839.2|6
1700763600000|2023-11-23 18:20:00|17847.7|17839.7|17846.2|17838.2|17847.7|17839.7|17845.2|17837.2|7
1700763900000|2023-11-23 18:25:00|17846.7|17838.7|17847.2|17839.2|17847.7|17839.7|17846.2|17838.2|52
1700764200000|2023-11-23 18:30:00|17846.7|17838.7|17846.2|17838.2|17847.2|17839.2|17845.2|17837.2|10
1700764500000|2023-11-23 18:35:00|17847.2|17839.2|17845.7|17837.7|17847.2|17839.2|17845.7|17837.7|12
1700764800000|2023-11-23 18:40:00|17845.2|17837.2|17845.2|17837.2|17846.7|17838.7|17844.7|17836.7|5
1700765100000|2023-11-23 18:45:00|17844.2|17836.2|17843.2|17835.2|17845.2|17837.2|17843.2|17835.2|7
1700765400000|2023-11-23 18:50:00|17842.2|17834.2|17843.7|17835.7|17844.7|17836.7|17839.7|17831.7|40
1700765700000|2023-11-23 18:55:00|17843.2|17835.2|17857.2|17827.2|17857.2|17839.2|17839.7|17827.2|45
1700766000000|2023-11-23 19:00:00|17857.6|17827.6|17857.6|17827.6|17857.8|17827.8|17857.6|17827.6|0
1700766300000|2023-11-23 19:05:00|17857.8|17827.8|17857.6|17827.6|17858.2|17828.2|17857.6|17827.6|0
1700766600000|2023-11-23 19:10:00|17857.8|17827.8|17860.1|17830.1|17860.7|17830.7|17857.8|17827.8|0
1700766900000|2023-11-23 19:15:00|17860.3|17830.3|17860.1|17830.1|17860.7|17830.7|17860.1|17830.1|0
1700767200000|2023-11-23 19:20:00|17860.3|17830.3|17860.1|17830.1|17860.7|17830.7|17860.1|17830.1|0
1700767500000|2023-11-23 19:25:00|17860.3|17830.3|17860.1|17830.1|17860.7|17830.7|17860.1|17830.1|0
1700767800000|2023-11-23 19:30:00|17860.3|17830.3|17860.1|17830.1|17860.7|17830.7|17860.1|17830.1|0
1700768100000|2023-11-23 19:35:00|17860.3|17830.3|17860.1|17830.1|17863.2|17833.2|17860.1|17830.1|0
1700768400000|2023-11-23 19:40:00|17860.2|17830.2|17860.1|17830.1|17860.7|17830.7|17860.1|17830.1|0
1700768700000|2023-11-23 19:45:00|17860.2|17830.2|17860.1|17830.1|17863.2|17833.2|17860.1|17830.1|0
1700769000000|2023-11-23 19:50:00|17860.2|17830.2|17860.1|17830.1|17860.7|17830.7|17860.1|17830.1|0
1700769300000|2023-11-23 19:55:00|17860.7|17830.7|17860.6|17830.6|17860.7|17830.7|17860.6|17830.6|0
1700769900000|2023-11-23 20:05:00|17860.8|17830.8|17863.8|17833.8|17863.8|17833.8|17860.6|17830.6|0
1700770200000|2023-11-23 20:10:00|17863.6|17833.6|17863.1|17833.1|17863.6|17833.6|17863.1|17833.1|0
1700770500000|2023-11-23 20:15:00|17863.3|17833.3|17863.1|17833.1|17863.6|17833.6|17863.1|17833.1|0
1700770800000|2023-11-23 20:20:00|17863.3|17833.3|17865.6|17835.6|17866|17836|17863.3|17833.3|0
1700771100000|2023-11-23 20:25:00|17865.7|17835.7|17869|17839|17869|17839|17865.7|17835.7|0
1700771400000|2023-11-23 20:30:00|17868.9|17838.9|17869.4|17839.4|17869.4|17839.4|17866.8|17836.8|0
1700771700000|2023-11-23 20:35:00|17869.2|17839.2|17869.4|17839.4|17869.4|17839.4|17868.2|17838.2|0
1700772900000|2023-11-23 20:55:00|17869.2|17839.2|17867.8|17837.8|17869.4|17839.4|17866.9|17836.9|0
1700773200000|2023-11-23 21:00:00|17867.5|17837.5|17868.4|17838.4|17868.8|17838.8|17866.9|17836.9|0
1700774100000|2023-11-23 21:15:00|17868.3|17838.3|17868.3|17838.3|17868.3|17838.3|17868.3|17838.3|0
1700774400000|2023-11-23 21:20:00|17868.4|17838.4|17868.4|17838.4|17868.4|17838.4|17868.4|17838.4|0
1700778300000|2023-11-23 22:25:00|17855|17825|17855|17825|17855|17825|17855|17825|0
1700779200000|2023-11-23 22:40:00|17855.2|17825.2|17855.2|17825.2|17855.2|17825.2|17855.2|17825.2|0
1700780400000|2023-11-23 23:00:00|17858.1|17828.1|17866.1|17836.1|17867.4|17837.4|17854.3|17824.3|0
1700780700000|2023-11-23 23:05:00|17865.5|17835.5|17861.4|17831.4|17866.1|17836.1|17861.4|17831.4|0
1700781000000|2023-11-23 23:10:00|17862|17832|17863|17833|17864.3|17834.3|17861.4|17831.4|0
1700781300000|2023-11-23 23:15:00|17863.6|17833.6|17866.2|17836.2|17866.2|17836.2|17863.6|17833.6|0
1700781600000|2023-11-23 23:20:00|17866.8|17836.8|17865.7|17835.7|17867|17837|17865.6|17835.6|0
1700781900000|2023-11-23 23:25:00|17866.3|17836.3|17865.6|17835.6|17866.4|17836.4|17865.1|17835.1|0
1700782200000|2023-11-23 23:30:00|17866.1|17836.1|17862.9|17832.9|17866.2|17836.2|17862.9|17832.9|0
1700782500000|2023-11-23 23:35:00|17862.3|17832.3|17862.2|17832.2|17863.5|17833.5|17862.2|17832.2|0
1700782800000|2023-11-23 23:40:00|17862.8|17832.8|17862.7|17832.7|17863.6|17833.6|17862.7|17832.7|0
1700783100000|2023-11-23 23:45:00|17863.3|17833.3|17852.9|17822.9|17863.4|17833.4|17850.3|17820.3|0
1700783400000|2023-11-23 23:50:00|17853.4|17823.4|17853.5|17823.5|17854.2|17824.2|17852.2|17822.2|0
1700783700000|2023-11-23 23:55:00|17853.4|17823.4|17854.1|17824.1|17854.7|17824.7|17853.4|17823.4|0
1700784000000|2023-11-24 00:00:00|17853.5|17823.5|17855.6|17825.6|17856.3|17826.3|17851.2|17821.2|0
1700784300000|2023-11-24 00:05:00|17855.1|17825.1|17854.4|17824.4|17856|17826|17854.4|17824.4|0
1700784600000|2023-11-24 00:10:00|17855|17825|17854.8|17824.8|17856.3|17826.3|17854.4|17824.4|0
1700784900000|2023-11-24 00:15:00|17855.1|17825.1|17856.5|17826.5|17857|17827|17854.6|17824.6|0
1700785200000|2023-11-24 00:20:00|17857|17827|17854.7|17824.7|17857|17827|17853.5|17823.5|0
1700785500000|2023-11-24 00:25:00|17854.4|17824.4|17857.7|17827.7|17857.7|17827.7|17854.1|17824.1|0
1700785800000|2023-11-24 00:30:00|17857.1|17827.1|17857.7|17827.7|17858.2|17828.2|17857.1|17827.1|0
1700786100000|2023-11-24 00:35:00|17857.1|17827.1|17856.5|17826.5|17857.7|17827.7|17855.9|17825.9|0
1700786400000|2023-11-24 00:40:00|17855.9|17825.9|17853.5|17823.5|17855.9|17825.9|17852.9|17822.9|0
1700786700000|2023-11-24 00:45:00|17854.1|17824.1|17854.4|17824.4|17855|17825|17853.8|17823.8|0
1700787000000|2023-11-24 00:50:00|17855|17825|17858.1|17828.1|17858.1|17828.1|17855|17825|0
1700787300000|2023-11-24 00:55:00|17857.5|17827.5|17857.3|17827.3|17858.1|17828.1|17856.7|17826.7|0
1700787600000|2023-11-24 01:00:00|17856.7|17826.7|17857.3|17827.3|17857.8|17827.8|17855.5|17825.5|0
1700787900000|2023-11-24 01:05:00|17856.7|17826.7|17856.7|17826.7|17857.3|17827.3|17856.1|17826.1|0
1700788200000|2023-11-24 01:10:00|17857.3|17827.3|17858.4|17828.4|17858.4|17828.4|17856.7|17826.7|0
1700788500000|2023-11-24 01:15:00|17862.8|17832.8|17779.6|17774.6|17862.8|17836.2|17774.6|17769.6|2881
1700788800000|2023-11-24 01:20:00|17782.1|17777.1|17758.6|17753.6|17786.6|17781.6|17752.1|17747.1|2961
1700789100000|2023-11-24 01:25:00|17759.1|17754.1|17743.6|17738.6|17760.6|17755.6|17735.6|17730.6|1882
1700789400000|2023-11-24 01:30:00|17739.1|17734.1|17707.6|17702.6|17740.6|17735.6|17705.1|17700.1|4425
1700789700000|2023-11-24 01:35:00|17706.6|17701.6|17708.6|17703.6|17727.1|17722.1|17694.1|17689.1|3080
1700790000000|2023-11-24 01:40:00|17707.6|17702.6|17708.1|17703.1|17713.1|17708.1|17678.6|17673.6|3097
1700790300000|2023-11-24 01:45:00|17706.6|17701.6|17689.1|17684.1|17717.1|17712.1|17682.1|17677.1|2250
1700790600000|2023-11-24 01:50:00|17688.6|17683.6|17688.6|17683.6|17702.6|17697.6|17670.6|17665.6|2275
1700790900000|2023-11-24 01:55:00|17688.1|17683.1|17694.1|17689.1|17701.1|17696.1|17678.1|17673.1|2124
1700791200000|2023-11-24 02:00:00|17693.6|17688.6|17640.1|17635.1|17693.6|17688.6|17639.6|17634.6|3645
1700791500000|2023-11-24 02:05:00|17640.6|17635.6|17636.1|17631.1|17640.6|17635.6|17612.1|17607.1|3430
1700791800000|2023-11-24 02:10:00|17635.6|17630.6|17648.1|17643.1|17651.6|17646.6|17629.6|17624.6|2407
1700792100000|2023-11-24 02:15:00|17647.6|17642.6|17664.6|17659.6|17670.6|17665.6|17637.1|17632.1|2155
1700792400000|2023-11-24 02:20:00|17664.1|17659.1|17626.6|17621.6|17664.1|17659.1|17624.6|17619.6|2002
1700792700000|2023-11-24 02:25:00|17626.1|17621.1|17616.6|17611.6|17642.1|17637.1|17615.1|17610.1|1972
1700793000000|2023-11-24 02:30:00|17616.1|17611.1|17636.1|17631.1|17640.6|17635.6|17605.1|17600.1|1519
1700793300000|2023-11-24 02:35:00|17633.1|17628.1|17646.6|17641.6|17646.6|17641.6|17616.1|17611.1|1341
1700793600000|2023-11-24 02:40:00|17645.6|17640.6|17632.6|17627.6|17657.1|17652.1|17628.6|17623.6|3102
1700793900000|2023-11-24 02:45:00|17632.1|17627.1|17632.6|17627.6|17645.1|17640.1|17626.1|17621.1|1763
1700794200000|2023-11-24 02:50:00|17632.1|17627.1|17640.1|17635.1|17642.1|17637.1|17625.1|17620.1|4600
1700794500000|2023-11-24 02:55:00|17639.1|17634.1|17610.1|17605.1|17643.1|17638.1|17610.1|17605.1|1845
1700794800000|2023-11-24 03:00:00|17609.6|17604.6|17604.1|17599.1|17627.1|17622.1|17603.1|17598.1|1208
1700795100000|2023-11-24 03:05:00|17603.6|17598.6|17633.1|17628.1|17636.1|17631.1|17596.1|17591.1|1640
1700795400000|2023-11-24 03:10:00|17632.6|17627.6|17629.6|17624.6|17636.6|17631.6|17623.1|17618.1|1030
1700795700000|2023-11-24 03:15:00|17629.1|17624.1|17636.6|17631.6|17640.6|17635.6|17626.6|17621.6|901
1700796000000|2023-11-24 03:20:00|17636.1|17631.1|17629.6|17624.6|17637.1|17632.1|17614.1|17609.1|1179
1700796300000|2023-11-24 03:25:00|17629.1|17624.1|17648.6|17643.6|17649.6|17644.6|17625.6|17620.6|856
1700796600000|2023-11-24 03:30:00|17649.1|17644.1|17640.1|17635.1|17649.6|17644.6|17634.1|17629.1|680
1700796900000|2023-11-24 03:35:00|17639.1|17634.1|17652.1|17647.1|17652.6|17647.6|17639.1|17634.1|778
1700797200000|2023-11-24 03:40:00|17651.1|17646.1|17663.6|17658.6|17664.1|17659.1|17651.1|17646.1|1090
1700797500000|2023-11-24 03:45:00|17662.6|17657.6|17659.1|17654.1|17668.1|17663.1|17659.1|17654.1|820
1700797800000|2023-11-24 03:50:00|17658.1|17653.1|17653.1|17648.1|17658.6|17653.6|17651.6|17646.6|542
1700798100000|2023-11-24 03:55:00|17652.6|17647.6|17666.6|17661.6|17668.1|17663.1|17649.1|17644.1|2763
1700798400000|2023-11-24 04:00:00|17680|17650|17681.6|17651.6|17683.1|17653.1|17680|17650|5
1700798700000|2023-11-24 04:05:00|17681|17651|17675.9|17645.9|17681|17651|17675.6|17645.6|0
1700799000000|2023-11-24 04:10:00|17675.6|17645.6|17678.1|17648.1|17678.4|17648.4|17675.6|17645.6|0
1700799300000|2023-11-24 04:15:00|17678.2|17648.2|17678.2|17648.2|17678.2|17648.2|17678.2|17648.2|0
1700799600000|2023-11-24 04:20:00|17678.8|17648.8|17678.8|17648.8|17678.8|17648.8|17677.6|17647.6|0
1700799900000|2023-11-24 04:25:00|17678.2|17648.2|17679.1|17649.1|17679.1|17649.1|17678.2|17648.2|0
1700800200000|2023-11-24 04:30:00|17678.8|17648.8|17678.5|17648.5|17679|17649|17678.2|17648.2|0
1700800500000|2023-11-24 04:35:00|17679|17649|17673.8|17643.8|17679|17649|17673.8|17643.8|0
1700800800000|2023-11-24 04:40:00|17674.4|17644.4|17676.7|17646.7|17676.7|17646.7|17673.8|17643.8|0
1700801100000|2023-11-24 04:45:00|17676.2|17646.2|17675.4|17645.4|17676.2|17646.2|17675.4|17645.4|0
1700801400000|2023-11-24 04:50:00|17674.8|17644.8|17674.5|17644.5|17675.4|17645.4|17674.5|17644.5|0
1700801700000|2023-11-24 04:55:00|17675.1|17645.1|17675.1|17645.1|17675.1|17645.1|17674.5|17644.5|0
1700802000000|2023-11-24 05:00:00|17662.6|17657.6|17668.6|17663.6|17676.1|17671.1|17655.1|17650.1|1283
1700802300000|2023-11-24 05:05:00|17668.1|17663.1|17674.1|17669.1|17679.6|17674.6|17657.1|17652.1|703
1700802600000|2023-11-24 05:10:00|17674.6|17669.6|17667.1|17662.1|17686.6|17681.6|17667.1|17662.1|1046
1700802900000|2023-11-24 05:15:00|17666.6|17661.6|17649.1|17644.1|17667.6|17662.6|17646.6|17641.6|1208
1700803200000|2023-11-24 05:20:00|17647.6|17642.6|17650.6|17645.6|17660.6|17655.6|17647.1|17642.1|601
1700803500000|2023-11-24 05:25:00|17650.1|17645.1|17668.6|17663.6|17668.6|17663.6|17636.1|17631.1|960
1700803800000|2023-11-24 05:30:00|17668.1|17663.1|17651.6|17646.6|17686.6|17681.6|17641.1|17636.1|1313
1700804100000|2023-11-24 05:35:00|17651.1|17646.1|17653.1|17648.1|17660.6|17655.6|17641.1|17636.1|430
1700804400000|2023-11-24 05:40:00|17652.6|17647.6|17648.6|17643.6|17660.6|17655.6|17645.1|17640.1|477
1700804700000|2023-11-24 05:45:00|17648.1|17643.1|17652.6|17647.6|17663.1|17658.1|17644.1|17639.1|1613
1700805000000|2023-11-24 05:50:00|17652.1|17647.1|17638.6|17633.6|17653.6|17648.6|17633.6|17628.6|571
1700805300000|2023-11-24 05:55:00|17638.1|17633.1|17636.6|17631.6|17638.6|17633.6|17630.1|17625.1|764
1700805600000|2023-11-24 06:00:00|17636.1|17631.1|17610.6|17605.6|17636.1|17631.1|17605.6|17600.6|850
1700805900000|2023-11-24 06:05:00|17610.1|17605.1|17603.6|17598.6|17612.1|17607.1|17592.1|17587.1|1460
1700806200000|2023-11-24 06:10:00|17603.1|17598.1|17610.1|17605.1|17621.6|17616.6|17599.1|17594.1|1214
1700806500000|2023-11-24 06:15:00|17609.6|17604.6|17601.1|17596.1|17609.6|17604.6|17595.6|17590.6|800
1700806800000|2023-11-24 06:20:00|17600.6|17595.6|17613.6|17608.6|17614.1|17609.1|17584.1|17579.1|1245
1700807100000|2023-11-24 06:25:00|17613.1|17608.1|17582.1|17577.1|17614.6|17609.6|17575.6|17570.6|1522
1700807400000|2023-11-24 06:30:00|17581.1|17576.1|17590.1|17585.1|17593.1|17588.1|17577.1|17572.1|1313
1700807700000|2023-11-24 06:35:00|17589.6|17584.6|17592.6|17587.6|17595.1|17590.1|17585.6|17580.6|1101
1700808000000|2023-11-24 06:40:00|17592.1|17587.1|17601.1|17596.1|17604.6|17599.6|17584.1|17579.1|1137
1700808300000|2023-11-24 06:45:00|17600.1|17595.1|17602.1|17597.1|17606.6|17601.6|17594.6|17589.6|736
1700808600000|2023-11-24 06:50:00|17601.6|17596.6|17602.6|17597.6|17611.1|17606.1|17595.6|17590.6|844
1700808900000|2023-11-24 06:55:00|17602.1|17597.1|17566.1|17561.1|17602.6|17597.6|17566.1|17561.1|1425
1700809200000|2023-11-24 07:00:00|17565.1|17560.1|17541.1|17536.1|17582.1|17577.1|17533.6|17528.6|3362
1700809500000|2023-11-24 07:05:00|17540.1|17535.1|17551.6|17546.6|17552.6|17547.6|17531.1|17526.1|1789
1700809800000|2023-11-24 07:10:00|17550.6|17545.6|17561.1|17556.1|17566.1|17561.1|17540.1|17535.1|1149
1700810100000|2023-11-24 07:15:00|17560.6|17555.6|17561.6|17556.6|17563.1|17558.1|17546.1|17541.1|1278
1700810400000|2023-11-24 07:20:00|17561.1|17556.1|17571.6|17566.6|17573.1|17568.1|17561.1|17556.1|741
1700810700000|2023-11-24 07:25:00|17571.1|17566.1|17561.6|17556.6|17571.1|17566.1|17560.1|17555.1|655
1700811000000|2023-11-24 07:30:00|17560.1|17555.1|17549.6|17544.6|17562.6|17557.6|17547.1|17542.1|839
1700811300000|2023-11-24 07:35:00|17549.1|17544.1|17564.6|17559.6|17566.6|17561.6|17548.6|17543.6|883
1700811600000|2023-11-24 07:40:00|17565.1|17560.1|17549.6|17544.6|17566.1|17561.1|17541.6|17536.6|1285
1700811900000|2023-11-24 07:45:00|17549.1|17544.1|17546.6|17541.6|17554.6|17549.6|17545.6|17540.6|1387
1700812200000|2023-11-24 07:50:00|17548.1|17543.1|17551.1|17546.1|17559.6|17554.6|17544.6|17539.6|2756
1700812500000|2023-11-24 07:55:00|17552.6|17547.6|17552.1|17547.1|17555.1|17550.1|17543.1|17538.1|2284
1700812800000|2023-11-24 08:00:00|17550.1|17545.1|17545.1|17540.1|17570.6|17565.6|17543.1|17538.1|2872
1700813100000|2023-11-24 08:05:00|17543.6|17538.6|17562.1|17557.1|17564.1|17559.1|17543.6|17538.6|1821
1700813400000|2023-11-24 08:10:00|17563.6|17558.6|17558.6|17553.6|17567.1|17562.1|17556.1|17551.1|5552
1700813700000|2023-11-24 08:15:00|17558.1|17553.1|17561.6|17556.6|17569.6|17564.6|17558.1|17553.1|3716
1700814000000|2023-11-24 08:20:00|17562.1|17557.1|17572.6|17567.6|17574.1|17569.1|17558.6|17553.6|1372
1700814300000|2023-11-24 08:25:00|17571.6|17566.6|17578.6|17573.6|17582.6|17577.6|17570.6|17565.6|1528
1700814600000|2023-11-24 08:30:00|17590.1|17560.1|17592.2|17562.2|17597|17567|17590.1|17560.1|3
1700814900000|2023-11-24 08:35:00|17592.4|17562.4|17596.2|17566.2|17596.8|17566.8|17590.8|17560.8|0
1700815200000|2023-11-24 08:40:00|17596.8|17566.8|17594.1|17564.1|17596.8|17566.8|17593.5|17563.5|0
1700815500000|2023-11-24 08:45:00|17593.5|17563.5|17590.9|17560.9|17594.6|17564.6|17590.6|17560.6|0
1700815800000|2023-11-24 08:50:00|17590.6|17560.6|17583.7|17553.7|17592.3|17562.3|17583.7|17553.7|0
1700816100000|2023-11-24 08:55:00|17583.4|17553.4|17585.9|17555.9|17586.5|17556.5|17582.8|17552.8|0
1700816400000|2023-11-24 09:00:00|17586|17556|17574.7|17544.7|17589.9|17559.9|17574.4|17544.4|0
1700816700000|2023-11-24 09:05:00|17574.3|17544.3|17579.3|17549.3|17579.3|17549.3|17573.5|17543.5|0
1700817000000|2023-11-24 09:10:00|17579.5|17549.5|17580.2|17550.2|17581.6|17551.6|17578.8|17548.8|0
1700817300000|2023-11-24 09:15:00|17583.6|17575.6|17566.1|17558.1|17598.1|17590.1|17564.1|17556.1|225
1700817600000|2023-11-24 09:20:00|17568.1|17560.1|17568.1|17560.1|17571.6|17563.6|17562.1|17554.1|93
1700817900000|2023-11-24 09:25:00|17569.6|17561.6|17572.6|17564.6|17574.1|17566.1|17568.6|17560.6|62
1700818200000|2023-11-24 09:30:00|17572.1|17564.1|17575.6|17567.6|17577.1|17569.1|17567.6|17559.6|56
1700818500000|2023-11-24 09:35:00|17576.1|17568.1|17574.1|17566.1|17580.1|17572.1|17571.1|17563.1|105
1700818800000|2023-11-24 09:40:00|17573.6|17565.6|17580.1|17572.1|17582.6|17574.6|17570.1|17562.1|537
1700819100000|2023-11-24 09:45:00|17579.6|17571.6|17571.1|17563.1|17581.6|17573.6|17568.6|17560.6|49
1700819400000|2023-11-24 09:50:00|17570.6|17562.6|17573.6|17565.6|17574.6|17566.6|17568.1|17560.1|49
1700819700000|2023-11-24 09:55:00|17574.1|17566.1|17569.1|17561.1|17577.6|17569.6|17569.1|17561.1|117
1700820000000|2023-11-24 10:00:00|17568.6|17560.6|17570.1|17562.1|17572.6|17564.6|17564.6|17556.6|51
1700820300000|2023-11-24 10:05:00|17570.6|17562.6|17573.1|17565.1|17575.1|17567.1|17568.6|17560.6|52
1700820600000|2023-11-24 10:10:00|17572.6|17564.6|17582.1|17574.1|17585.1|17577.1|17571.1|17563.1|75
1700820900000|2023-11-24 10:15:00|17578.6|17570.6|17578.1|17570.1|17579.6|17571.6|17577.1|17569.1|33
1700821200000|2023-11-24 10:20:00|17578.6|17570.6|17579.6|17571.6|17582.1|17574.1|17578.1|17570.1|35
1700821500000|2023-11-24 10:25:00|17580.1|17572.1|17581.6|17573.6|17583.6|17575.6|17576.1|17568.1|117
1700821800000|2023-11-24 10:30:00|17581.1|17573.1|17579.6|17571.6|17582.6|17574.6|17577.1|17569.1|208
1700822100000|2023-11-24 10:35:00|17578.6|17570.6|17581.1|17573.1|17583.6|17575.6|17578.6|17570.6|88
1700822400000|2023-11-24 10:40:00|17580.1|17572.1|17591.1|17583.1|17591.1|17583.1|17579.1|17571.1|234
1700822700000|2023-11-24 10:45:00|17590.6|17582.6|17589.1|17581.1|17594.1|17586.1|17589.1|17581.1|83
1700823000000|2023-11-24 10:50:00|17588.6|17580.6|17591.1|17583.1|17591.1|17583.1|17583.6|17575.6|38
1700823300000|2023-11-24 10:55:00|17590.6|17582.6|17590.1|17582.1|17594.6|17586.6|17589.1|17581.1|31
1700823600000|2023-11-24 11:00:00|17590.6|17582.6|17593.1|17585.1|17594.6|17586.6|17587.1|17579.1|20
1700823900000|2023-11-24 11:05:00|17593.6|17585.6|17584.1|17576.1|17593.6|17585.6|17583.6|17575.6|24
1700824200000|2023-11-24 11:10:00|17584.6|17576.6|17576.1|17568.1|17585.6|17577.6|17574.1|17566.1|57
1700824500000|2023-11-24 11:15:00|17575.6|17567.6|17579.6|17571.6|17582.1|17574.1|17571.6|17563.6|51
1700824800000|2023-11-24 11:20:00|17580.1|17572.1|17573.6|17565.6|17580.1|17572.1|17573.1|17565.1|27
1700825100000|2023-11-24 11:25:00|17574.1|17566.1|17573.6|17565.6|17575.1|17567.1|17572.1|17564.1|18
1700825400000|2023-11-24 11:30:00|17574.1|17566.1|17576.1|17568.1|17576.6|17568.6|17571.1|17563.1|10
1700825700000|2023-11-24 11:35:00|17576.6|17568.6|17574.6|17566.6|17577.1|17569.1|17572.6|17564.6|17
1700826000000|2023-11-24 11:40:00|17574.1|17566.1|17574.1|17566.1|17576.1|17568.1|17572.1|17564.1|9
1700826300000|2023-11-24 11:45:00|17574.6|17566.6|17574.6|17566.6|17579.1|17571.1|17573.1|17565.1|64
1700826600000|2023-11-24 11:50:00|17575.1|17567.1|17577.1|17569.1|17577.1|17569.1|17572.1|17564.1|47
1700826900000|2023-11-24 11:55:00|17576.6|17568.6|17578.1|17570.1|17578.6|17570.6|17572.6|17564.6|6
1700827200000|2023-11-24 12:00:00|17577.6|17569.6|17582.1|17574.1|17585.1|17577.1|17576.1|17568.1|144
1700827500000|2023-11-24 12:05:00|17581.6|17573.6|17582.6|17574.6|17586.6|17578.6|17580.6|17572.6|160
1700827800000|2023-11-24 12:10:00|17583.1|17575.1|17583.6|17575.6|17584.6|17576.6|17580.1|17572.1|29
1700828100000|2023-11-24 12:15:00|17584.1|17576.1|17587.1|17579.1|17591.6|17583.6|17583.1|17575.1|344
1700828400000|2023-11-24 12:20:00|17587.6|17579.6|17590.1|17582.1|17592.1|17584.1|17586.1|17578.1|75
1700828700000|2023-11-24 12:25:00|17589.6|17581.6|17590.1|17582.1|17591.1|17583.1|17588.1|17580.1|20
1700829000000|2023-11-24 12:30:00|17590.6|17582.6|17589.1|17581.1|17591.6|17583.6|17584.1|17576.1|89
1700829300000|2023-11-24 12:35:00|17588.6|17580.6|17587.1|17579.1|17589.6|17581.6|17587.1|17579.1|30
1700829600000|2023-11-24 12:40:00|17587.6|17579.6|17584.1|17576.1|17589.1|17581.1|17583.6|17575.6|39
1700829900000|2023-11-24 12:45:00|17584.6|17576.6|17583.1|17575.1|17589.1|17581.1|17578.1|17570.1|156
1700830200000|2023-11-24 12:50:00|17582.6|17574.6|17587.1|17579.1|17589.6|17581.6|17580.6|17572.6|129
1700830500000|2023-11-24 12:55:00|17586.6|17578.6|17586.1|17578.1|17588.1|17580.1|17582.6|17574.6|102
1700830800000|2023-11-24 13:00:00|17586.6|17578.6|17585.1|17577.1|17588.1|17580.1|17581.1|17573.1|93
1700831100000|2023-11-24 13:05:00|17584.6|17576.6|17587.1|17579.1|17588.6|17580.6|17581.6|17573.6|61
1700831400000|2023-11-24 13:10:00|17587.6|17579.6|17587.6|17579.6|17591.6|17583.6|17585.1|17577.1|37
1700831700000|2023-11-24 13:15:00|17587.1|17579.1|17581.1|17573.1|17587.1|17579.1|17581.1|17573.1|97
1700832000000|2023-11-24 13:20:00|17581.6|17573.6|17577.1|17569.1|17582.6|17574.6|17575.1|17567.1|77
1700832300000|2023-11-24 13:25:00|17576.6|17568.6|17579.1|17571.1|17579.6|17571.6|17575.1|17567.1|185
1700832600000|2023-11-24 13:30:00|17578.6|17570.6|17573.6|17565.6|17578.6|17570.6|17567.6|17559.6|186
1700832900000|2023-11-24 13:35:00|17574.6|17566.6|17576.1|17568.1|17578.1|17570.1|17571.6|17563.6|391
1700833200000|2023-11-24 13:40:00|17575.6|17567.6|17584.1|17576.1|17586.6|17578.6|17575.1|17567.1|240
1700833500000|2023-11-24 13:45:00|17583.6|17575.6|17575.1|17567.1|17587.1|17579.1|17573.1|17565.1|148
1700833800000|2023-11-24 13:50:00|17574.6|17566.6|17581.1|17573.1|17581.1|17573.1|17574.6|17566.6|33
1700834100000|2023-11-24 13:55:00|17580.6|17572.6|17578.1|17570.1|17581.6|17573.6|17576.6|17568.6|40
1700834400000|2023-11-24 14:00:00|17578.6|17570.6|17573.1|17565.1|17582.1|17574.1|17569.1|17561.1|154
1700834700000|2023-11-24 14:05:00|17572.1|17564.1|17573.1|17565.1|17577.1|17569.1|17571.6|17563.6|52
1700835000000|2023-11-24 14:10:00|17572.6|17564.6|17559.1|17551.1|17573.6|17565.6|17555.6|17547.6|306
1700835300000|2023-11-24 14:15:00|17558.6|17550.6|17579.1|17571.1|17581.1|17573.1|17558.6|17550.6|302
1700835600000|2023-11-24 14:20:00|17578.6|17570.6|17585.1|17577.1|17586.1|17578.1|17577.6|17569.6|73
1700835900000|2023-11-24 14:25:00|17584.6|17576.6|17563.1|17555.1|17584.6|17576.6|17562.6|17554.6|185
1700836200000|2023-11-24 14:30:00|17564.1|17556.1|17586.6|17578.6|17609.1|17601.1|17560.1|17552.1|927
1700836500000|2023-11-24 14:35:00|17586.1|17578.1|17610.1|17602.1|17613.1|17605.1|17580.1|17572.1|638
1700836800000|2023-11-24 14:40:00|17609.6|17601.6|17643.1|17635.1|17645.1|17637.1|17607.1|17599.1|652
1700837100000|2023-11-24 14:45:00|17643.6|17635.6|17642.1|17634.1|17648.1|17640.1|17631.1|17623.1|338
1700837400000|2023-11-24 14:50:00|17641.6|17633.6|17647.1|17639.1|17661.1|17653.1|17639.6|17631.6|425
1700837700000|2023-11-24 14:55:00|17647.6|17639.6|17638.1|17630.1|17658.1|17650.1|17637.6|17629.6|252
1700838000000|2023-11-24 15:00:00|17639.1|17631.1|17682.6|17674.6|17687.6|17679.6|17639.1|17631.1|608
1700838300000|2023-11-24 15:05:00|17683.1|17675.1|17679.6|17671.6|17688.1|17680.1|17669.6|17661.6|360
1700838600000|2023-11-24 15:10:00|17679.1|17671.1|17671.1|17663.1|17682.1|17674.1|17664.1|17656.1|273
1700838900000|2023-11-24 15:15:00|17670.6|17662.6|17677.1|17669.1|17694.6|17686.6|17665.1|17657.1|353
1700839200000|2023-11-24 15:20:00|17677.6|17669.6|17664.1|17656.1|17679.1|17671.1|17650.6|17642.6|453
1700839500000|2023-11-24 15:25:00|17664.6|17656.6|17679.1|17671.1|17680.1|17672.1|17664.6|17656.6|452
1700839800000|2023-11-24 15:30:00|17679.6|17671.6|17675.6|17667.6|17680.1|17672.1|17667.1|17659.1|155
1700840100000|2023-11-24 15:35:00|17676.1|17668.1|17679.1|17671.1|17683.1|17675.1|17673.6|17665.6|145
1700840400000|2023-11-24 15:40:00|17678.6|17670.6|17679.1|17671.1|17681.6|17673.6|17668.6|17660.6|143
1700840700000|2023-11-24 15:45:00|17679.6|17671.6|17676.6|17668.6|17683.1|17675.1|17676.1|17668.1|102
1700841000000|2023-11-24 15:50:00|17677.1|17669.1|17666.1|17658.1|17679.6|17671.6|17660.1|17652.1|180
1700841300000|2023-11-24 15:55:00|17665.6|17657.6|17662.6|17654.6|17668.6|17660.6|17654.1|17646.1|161
1700841600000|2023-11-24 16:00:00|17662.1|17654.1|17672.1|17664.1|17672.1|17664.1|17657.1|17649.1|118
1700841900000|2023-11-24 16:05:00|17672.6|17664.6|17674.1|17666.1|17682.1|17674.1|17669.6|17661.6|158
1700842200000|2023-11-24 16:10:00|17674.6|17666.6|17679.1|17671.1|17682.1|17674.1|17674.1|17666.1|150
1700842500000|2023-11-24 16:15:00|17679.6|17671.6|17674.1|17666.1|17681.6|17673.6|17669.6|17661.6|270
1700842800000|2023-11-24 16:20:00|17674.6|17666.6|17679.1|17671.1|17679.6|17671.6|17671.1|17663.1|146
1700843100000|2023-11-24 16:25:00|17678.6|17670.6|17666.6|17658.6|17680.1|17672.1|17663.1|17655.1|153
1700843400000|2023-11-24 16:30:00|17666.1|17658.1|17656.1|17648.1|17671.6|17663.6|17654.1|17646.1|158
1700843700000|2023-11-24 16:35:00|17656.6|17648.6|17651.6|17643.6|17663.1|17655.1|17651.6|17643.6|124
1700844000000|2023-11-24 16:40:00|17652.1|17644.1|17655.1|17647.1|17657.1|17649.1|17648.6|17640.6|296
1700844300000|2023-11-24 16:45:00|17655.6|17647.6|17655.1|17647.1|17660.1|17652.1|17654.6|17646.6|69
1700844600000|2023-11-24 16:50:00|17655.6|17647.6|17653.6|17645.6|17662.6|17654.6|17653.1|17645.1|91
1700844900000|2023-11-24 16:55:00|17653.1|17645.1|17656.6|17648.6|17661.6|17653.6|17653.1|17645.1|149
1700845200000|2023-11-24 17:00:00|17656.1|17648.1|17660.1|17652.1|17663.1|17655.1|17656.1|17648.1|77
1700845500000|2023-11-24 17:05:00|17660.6|17652.6|17659.6|17651.6|17662.1|17654.1|17656.1|17648.1|191
1700845800000|2023-11-24 17:10:00|17660.1|17652.1|17666.1|17658.1|17667.6|17659.6|17658.1|17650.1|64
1700846100000|2023-11-24 17:15:00|17666.6|17658.6|17671.6|17663.6|17671.6|17663.6|17663.6|17655.6|77
1700846400000|2023-11-24 17:20:00|17671.1|17663.1|17680.1|17672.1|17680.6|17672.6|17668.6|17660.6|151
1700846700000|2023-11-24 17:25:00|17680.6|17672.6|17678.1|17670.1|17683.6|17675.6|17677.1|17669.1|225
1700847000000|2023-11-24 17:30:00|17678.6|17670.6|17685.1|17677.1|17686.1|17678.1|17675.6|17667.6|70
1700847300000|2023-11-24 17:35:00|17685.6|17677.6|17688.1|17680.1|17694.6|17686.6|17685.6|17677.6|140
1700847600000|2023-11-24 17:40:00|17687.6|17679.6|17675.1|17667.1|17691.1|17683.1|17675.1|17667.1|120
1700847900000|2023-11-24 17:45:00|17674.6|17666.6|17675.1|17667.1|17681.1|17673.1|17671.6|17663.6|84
1700848200000|2023-11-24 17:50:00|17674.6|17666.6|17670.6|17662.6|17679.1|17671.1|17665.1|17657.1|66
1700848500000|2023-11-24 17:55:00|17669.6|17661.6|17686.1|17678.1|17688.1|17680.1|17668.6|17660.6|218
1700848800000|2023-11-24 18:00:00|17684.1|17676.1|17677.6|17669.6|17686.1|17678.1|17677.6|17669.6|35
1700849100000|2023-11-24 18:05:00|17678.1|17670.1|17680.1|17672.1|17682.6|17674.6|17678.1|17670.1|36
1700849400000|2023-11-24 18:10:00|17679.6|17671.6|17676.6|17668.6|17679.6|17671.6|17676.1|17668.1|36
1700849700000|2023-11-24 18:15:00|17676.1|17668.1|17676.6|17668.6|17677.6|17669.6|17674.1|17666.1|14
1700850000000|2023-11-24 18:20:00|17676.1|17668.1|17674.1|17666.1|17676.1|17668.1|17672.6|17664.6|15
1700850300000|2023-11-24 18:25:00|17673.6|17665.6|17666.6|17658.6|17676.1|17668.1|17666.6|17658.6|65
1700850600000|2023-11-24 18:30:00|17667.1|17659.1|17666.1|17658.1|17669.6|17661.6|17665.1|17657.1|53
1700850900000|2023-11-24 18:35:00|17665.6|17657.6|17669.1|17661.1|17669.1|17661.1|17665.1|17657.1|14
1700851200000|2023-11-24 18:40:00|17668.6|17660.6|17667.6|17659.6|17669.6|17661.6|17667.1|17659.1|11
1700851500000|2023-11-24 18:45:00|17668.1|17660.1|17660.1|17652.1|17668.1|17660.1|17659.1|17651.1|90
1700851800000|2023-11-24 18:50:00|17660.6|17652.6|17663.1|17655.1|17669.1|17661.1|17660.1|17652.1|31
1700852100000|2023-11-24 18:55:00|17662.6|17654.6|17670.1|17640.1|17670.1|17655.1|17653.6|17640.1|93
1700852400000|2023-11-24 19:00:00|17669.2|17639.2|17668.8|17638.8|17669.2|17639.2|17668.8|17638.8|0
1700853000000|2023-11-24 19:10:00|17668.7|17638.7|17668.7|17638.7|17668.7|17638.7|17668.7|17638.7|0
1700853300000|2023-11-24 19:15:00|17668.6|17638.6|17668.4|17638.4|17668.6|17638.6|17668.4|17638.4|0
1700853600000|2023-11-24 19:20:00|17668.5|17638.5|17668.5|17638.5|17668.5|17638.5|17668.5|17638.5|0
1700853900000|2023-11-24 19:25:00|17668.3|17638.3|17668.3|17638.3|17668.3|17638.3|17668.3|17638.3|0
1700854800000|2023-11-24 19:40:00|17667.9|17637.9|17667.9|17637.9|17667.9|17637.9|17667.9|17637.9|0
1700855400000|2023-11-24 19:50:00|17667.6|17637.6|17665.4|17635.4|17667.9|17637.9|17665.4|17635.4|0
1700855700000|2023-11-24 19:55:00|17665.7|17635.7|17667.9|17637.9|17667.9|17637.9|17665.4|17635.4|0
1700856000000|2023-11-24 20:00:00|17668.2|17638.2|17670.3|17640.3|17670.3|17640.3|17668.2|17638.2|0
1700856300000|2023-11-24 20:05:00|17670|17640|17667.9|17637.9|17670|17640|17667.9|17637.9|0
1700856600000|2023-11-24 20:10:00|17667.6|17637.6|17667.9|17637.9|17667.9|17637.9|17665.4|17635.4|0
1700857200000|2023-11-24 20:20:00|17668.8|17638.8|17668.8|17638.8|17668.8|17638.8|17668.8|17638.8|0
1700857500000|2023-11-24 20:25:00|17668.6|17638.6|17668.6|17638.6|17668.6|17638.6|17668.6|17638.6|0
1700857800000|2023-11-24 20:30:00|17668.7|17638.7|17664.4|17634.4|17669.8|17639.8|17664.4|17634.4|0
1700858100000|2023-11-24 20:35:00|17663.2|17633.2|17663.2|17633.2|17663.2|17633.2|17662|17632|0
1700858400000|2023-11-24 20:40:00|17662.9|17632.9|17660.8|17630.8|17662.9|17632.9|17660.8|17630.8|0
1700858700000|2023-11-24 20:45:00|17660.9|17630.9|17663.2|17633.2|17663.2|17633.2|17660.8|17630.8|0
1700859000000|2023-11-24 20:50:00|17662.9|17632.9|17660.8|17630.8|17662.9|17632.9|17660.8|17630.8|0
1700859300000|2023-11-24 20:55:00|17661|17631|17660.8|17630.8|17663.2|17633.2|17660.8|17630.8|0
1700859600000|2023-11-24 21:00:00|17660.2|17630.2|17659.4|17629.4|17660.2|17630.2|17659.4|17629.4|0
1701039600000|2023-11-26 23:00:00|17659.3|17629.3|17677.5|17647.5|17681.7|17651.7|17657.3|17627.3|0
1701039900000|2023-11-26 23:05:00|17677.8|17647.8|17684.5|17654.5|17684.5|17654.5|17676.3|17646.3|0
1701040200000|2023-11-26 23:10:00|17685.1|17655.1|17683.2|17653.2|17687.6|17657.6|17683.2|17653.2|0
1701040500000|2023-11-26 23:15:00|17682.6|17652.6|17694.4|17664.4|17694.4|17664.4|17682.5|17652.5|0
1701040800000|2023-11-26 23:20:00|17694|17664|17692.1|17662.1|17694|17664|17692.1|17662.1|0
1701041100000|2023-11-26 23:25:00|17692.6|17662.6|17709|17679|17712.6|17682.6|17690.8|17660.8|0
1701041400000|2023-11-26 23:30:00|17708.4|17678.4|17692.7|17662.7|17709.6|17679.6|17692|17662|0
1701041700000|2023-11-26 23:35:00|17692.6|17662.6|17688.8|17658.8|17692.6|17662.6|17688.1|17658.1|0
1701042000000|2023-11-26 23:40:00|17689.4|17659.4|17686|17656|17689.5|17659.5|17685.8|17655.8|0
1701042300000|2023-11-26 23:45:00|17686.6|17656.6|17687.3|17657.3|17687.3|17657.3|17685.9|17655.9|0
1701042600000|2023-11-26 23:50:00|17686.7|17656.7|17682.4|17652.4|17686.7|17656.7|17681.7|17651.7|0
1701042900000|2023-11-26 23:55:00|17682|17652|17674.8|17644.8|17682|17652|17674.8|17644.8|0
1701043200000|2023-11-27 00:00:00|17674.2|17644.2|17671.4|17641.4|17674.8|17644.8|17670.8|17640.8|0
1701043500000|2023-11-27 00:05:00|17670.8|17640.8|17668.6|17638.6|17671.4|17641.4|17666.7|17636.7|0
1701043800000|2023-11-27 00:10:00|17669.2|17639.2|17657.6|17627.6|17669.2|17639.2|17657.2|17627.2|0
1701044100000|2023-11-27 00:15:00|17657.3|17627.3|17651.3|17621.3|17657.3|17627.3|17651.3|17621.3|0
1701044400000|2023-11-27 00:20:00|17651.8|17621.8|17654.1|17624.1|17654.1|17624.1|17651.8|17621.8|0
1701044700000|2023-11-27 00:25:00|17653.5|17623.5|17655.3|17625.3|17656.5|17626.5|17652.4|17622.4|0
1701045000000|2023-11-27 00:30:00|17654.8|17624.8|17653.1|17623.1|17655.4|17625.4|17652.5|17622.5|0
1701045300000|2023-11-27 00:35:00|17652.5|17622.5|17652.5|17622.5|17654.2|17624.2|17652.5|17622.5|0
1701045600000|2023-11-27 00:40:00|17653.1|17623.1|17654.5|17624.5|17655.1|17625.1|17652.5|17622.5|0
1701045900000|2023-11-27 00:45:00|17653.9|17623.9|17659.2|17629.2|17660.1|17630.1|17653.8|17623.8|0
1701046200000|2023-11-27 00:50:00|17658.6|17628.6|17668.9|17638.9|17669.5|17639.5|17658.6|17628.6|0
1701046500000|2023-11-27 00:55:00|17669.5|17639.5|17657.2|17627.2|17669.5|17639.5|17657.2|17627.2|0
1701046800000|2023-11-27 01:00:00|17657.8|17627.8|17645.8|17615.8|17657.8|17627.8|17645.8|17615.8|0
1701047100000|2023-11-27 01:05:00|17646.4|17616.4|17638.1|17608.1|17648.9|17618.9|17638.1|17608.1|0
1701047400000|2023-11-27 01:10:00|17638.6|17608.6|17634.8|17604.8|17640.1|17610.1|17633.6|17603.6|0
1701047700000|2023-11-27 01:15:00|17635.4|17605.4|17683.1|17678.1|17689.1|17684.1|17600.6|17595.6|3412
1701048000000|2023-11-27 01:20:00|17682.1|17677.1|17667.1|17662.1|17686.6|17681.6|17661.6|17656.6|2396
1701048300000|2023-11-27 01:25:00|17665.6|17660.6|17666.6|17661.6|17683.6|17678.6|17651.6|17646.6|1513
1701048600000|2023-11-27 01:30:00|17663.6|17658.6|17577.1|17572.1|17663.6|17658.6|17567.6|17562.6|8311
1701048900000|2023-11-27 01:35:00|17577.6|17572.6|17520.6|17515.6|17593.1|17588.1|17516.6|17511.6|5693
1701049200000|2023-11-27 01:40:00|17520.1|17515.1|17482.1|17477.1|17529.6|17524.6|17462.1|17457.1|4349
1701049500000|2023-11-27 01:45:00|17482.6|17477.6|17507.6|17502.6|17513.1|17508.1|17478.6|17473.6|2539
1701049800000|2023-11-27 01:50:00|17509.6|17504.6|17505|17500|17533.5|17528.5|17500.5|17495.5|2444
1701050100000|2023-11-27 01:55:00|17502|17497|17488|17483|17507|17502|17480|17475|2561
1701050400000|2023-11-27 02:00:00|17490|17485|17442|17437|17500.5|17495.5|17440.5|17435.5|3886
1701050700000|2023-11-27 02:05:00|17441|17436|17403|17398|17448.5|17443.5|17397|17392|2769
1701051000000|2023-11-27 02:10:00|17401.5|17396.5|17417|17412|17424|17419|17385|17380|2732
1701051300000|2023-11-27 02:15:00|17419.5|17414.5|17415.5|17410.5|17430|17425|17403|17398|2196
1701051600000|2023-11-27 02:20:00|17416.5|17411.5|17409|17404|17419.5|17414.5|17400|17395|1252
1701051900000|2023-11-27 02:25:00|17408.5|17403.5|17416|17411|17425.5|17420.5|17405.5|17400.5|1128
1701052200000|2023-11-27 02:30:00|17415.5|17410.5|17402|17397|17416|17411|17397.5|17392.5|1131
1701052500000|2023-11-27 02:35:00|17402.5|17397.5|17413.5|17408.5|17414.5|17409.5|17389|17384|998
1701052800000|2023-11-27 02:40:00|17415|17410|17403.5|17398.5|17425.5|17420.5|17403|17398|1134
1701053100000|2023-11-27 02:45:00|17404.5|17399.5|17384.5|17379.5|17406|17401|17384|17379|961
1701053400000|2023-11-27 02:50:00|17384|17379|17382|17377|17388.5|17383.5|17368.5|17363.5|1457
1701053700000|2023-11-27 02:55:00|17381.5|17376.5|17387|17382|17392|17387|17377|17372|886
1701054000000|2023-11-27 03:00:00|17386|17381|17383|17378|17400|17395|17379.5|17374.5|901
1701054300000|2023-11-27 03:05:00|17382.5|17377.5|17374.5|17369.5|17389.5|17384.5|17370.5|17365.5|654
1701054600000|2023-11-27 03:10:00|17373.5|17368.5|17390|17385|17394|17389|17372.5|17367.5|752
1701054900000|2023-11-27 03:15:00|17389.5|17384.5|17389.5|17384.5|17398|17393|17383|17378|617
1701055200000|2023-11-27 03:20:00|17389|17384|17385|17380|17397.5|17392.5|17382|17377|603
1701055500000|2023-11-27 03:25:00|17384.5|17379.5|17359|17354|17384.5|17379.5|17357.5|17352.5|1113
1701055800000|2023-11-27 03:30:00|17358|17353|17375.5|17370.5|17382|17377|17355|17350|2040
1701056100000|2023-11-27 03:35:00|17376|17371|17360.5|17355.5|17378.5|17373.5|17359|17354|1262
1701056400000|2023-11-27 03:40:00|17359|17354|17377|17372|17378.5|17373.5|17356.5|17351.5|625
1701056700000|2023-11-27 03:45:00|17377.5|17372.5|17379.5|17374.5|17384.5|17379.5|17374.5|17369.5|532
1701057000000|2023-11-27 03:50:00|17379|17374|17381.5|17376.5|17385.5|17380.5|17378|17373|767
1701057300000|2023-11-27 03:55:00|17381|17376|17378.5|17373.5|17385.5|17380.5|17378|17373|1085
1701057600000|2023-11-27 04:00:00|17397.5|17367.5|17405.1|17375.1|17408|17378|17397.5|17367.5|10
1701057900000|2023-11-27 04:05:00|17405.5|17375.5|17399.1|17369.1|17405.8|17375.8|17399.1|17369.1|0
1701058200000|2023-11-27 04:10:00|17399.3|17369.3|17398.6|17368.6|17399.4|17369.4|17398|17368|0
1701058500000|2023-11-27 04:15:00|17398.8|17368.8|17399.8|17369.8|17400|17370|17398.8|17368.8|0
1701058800000|2023-11-27 04:20:00|17400.3|17370.3|17399.9|17369.9|17400.3|17370.3|17398.9|17368.9|0
1701059100000|2023-11-27 04:25:00|17399.6|17369.6|17399.4|17369.4|17399.6|17369.6|17398.8|17368.8|0
1701059700000|2023-11-27 04:35:00|17398.8|17368.8|17398.1|17368.1|17398.9|17368.9|17398.1|17368.1|0
1701060000000|2023-11-27 04:40:00|17398.7|17368.7|17400.1|17370.1|17400.7|17370.7|17398.7|17368.7|0
1701060300000|2023-11-27 04:45:00|17399.6|17369.6|17399|17369|17400.1|17370.1|17399|17369|0
1701060600000|2023-11-27 04:50:00|17399.5|17369.5|17398.7|17368.7|17399.5|17369.5|17398.1|17368.1|0
1701060900000|2023-11-27 04:55:00|17399|17369|17398.4|17368.4|17399.5|17369.5|17398.4|17368.4|0
1701061200000|2023-11-27 05:00:00|17376|17371|17414|17409|17416.5|17411.5|17376|17371|1982
1701061500000|2023-11-27 05:05:00|17414.5|17409.5|17407.5|17402.5|17416.5|17411.5|17399|17394|683
1701061800000|2023-11-27 05:10:00|17407|17402|17439.5|17434.5|17439.5|17434.5|17402|17397|4574
1701062100000|2023-11-27 05:15:00|17437.5|17432.5|17440|17435|17446.5|17441.5|17420.5|17415.5|1415
1701062400000|2023-11-27 05:20:00|17440.5|17435.5|17430|17425|17448|17443|17424|17419|999
1701062700000|2023-11-27 05:25:00|17430.5|17425.5|17440|17435|17461.5|17456.5|17430.5|17425.5|1898
1701063000000|2023-11-27 05:30:00|17440.5|17435.5|17469|17464|17470.5|17465.5|17437.5|17432.5|1515
1701063300000|2023-11-27 05:35:00|17473|17468|17465.5|17460.5|17473|17468|17456.5|17451.5|1803
1701063600000|2023-11-27 05:40:00|17466|17461|17494.5|17489.5|17509|17504|17466|17461|2999
1701063900000|2023-11-27 05:45:00|17493.5|17488.5|17494|17489|17506|17501|17493.5|17488.5|1149
1701064200000|2023-11-27 05:50:00|17493|17488|17473.5|17468.5|17501|17496|17470|17465|2115
1701064500000|2023-11-27 05:55:00|17474|17469|17459.5|17454.5|17474|17469|17456.5|17451.5|1148
1701064800000|2023-11-27 06:00:00|17461.5|17456.5|17478|17473|17482.5|17477.5|17456|17451|1240
1701065100000|2023-11-27 06:05:00|17478.5|17473.5|17486|17481|17488|17483|17463.5|17458.5|1124
1701065400000|2023-11-27 06:10:00|17485|17480|17492|17487|17499.5|17494.5|17477.5|17472.5|1320
1701065700000|2023-11-27 06:15:00|17491|17486|17491|17486|17497.5|17492.5|17485.5|17480.5|1136
1701066000000|2023-11-27 06:20:00|17491.5|17486.5|17500|17495|17507|17502|17486|17481|616
1701066300000|2023-11-27 06:25:00|17501|17496|17511|17506|17520.5|17515.5|17496.5|17491.5|1233
1701066600000|2023-11-27 06:30:00|17511.5|17506.5|17522|17517|17527.5|17522.5|17502|17497|1261
1701066900000|2023-11-27 06:35:00|17522.5|17517.5|17507.5|17502.5|17525.5|17520.5|17502|17497|2197
1701067200000|2023-11-27 06:40:00|17507|17502|17513|17508|17515|17510|17503.5|17498.5|1129
1701067500000|2023-11-27 06:45:00|17513.5|17508.5|17515|17510|17521.5|17516.5|17505|17500|520
1701067800000|2023-11-27 06:50:00|17514|17509|17513|17508|17527|17522|17511.5|17506.5|743
1701068100000|2023-11-27 06:55:00|17513.5|17508.5|17512|17507|17518.5|17513.5|17509.5|17504.5|469
1701068400000|2023-11-27 07:00:00|17511|17506|17555|17550|17559.5|17554.5|17511|17506|2023
1701068700000|2023-11-27 07:05:00|17557|17552|17548|17543|17565.5|17560.5|17541|17536|1454
1701069000000|2023-11-27 07:10:00|17548.5|17543.5|17540|17535|17556|17551|17538|17533|1492
1701069300000|2023-11-27 07:15:00|17539.5|17534.5|17512.5|17507.5|17541|17536|17511|17506|1593
1701069600000|2023-11-27 07:20:00|17511|17506|17545.5|17540.5|17553.5|17548.5|17510.5|17505.5|1389
1701069900000|2023-11-27 07:25:00|17544|17539|17535.5|17530.5|17548.5|17543.5|17535.5|17530.5|707
1701070200000|2023-11-27 07:30:00|17535|17530|17536|17531|17539.5|17534.5|17519.5|17514.5|734
1701070500000|2023-11-27 07:35:00|17535.5|17530.5|17528.5|17523.5|17542|17537|17528.5|17523.5|898
1701070800000|2023-11-27 07:40:00|17529|17524|17536.5|17531.5|17540.5|17535.5|17529|17524|654
1701071100000|2023-11-27 07:45:00|17539|17534|17531.5|17526.5|17547|17542|17530|17525|1618
1701071400000|2023-11-27 07:50:00|17531|17526|17538.5|17533.5|17541|17536|17527.5|17522.5|843
1701071700000|2023-11-27 07:55:00|17539|17534|17532.5|17527.5|17539.5|17534.5|17527.5|17522.5|1323
1701072000000|2023-11-27 08:00:00|17531.5|17526.5|17527.5|17522.5|17541|17536|17520|17515|1805
1701072300000|2023-11-27 08:05:00|17528|17523|17526|17521|17528.5|17523.5|17516.5|17511.5|1373
1701072600000|2023-11-27 08:10:00|17528.5|17523.5|17550.5|17545.5|17553.5|17548.5|17528|17523|10687
1701072900000|2023-11-27 08:15:00|17550|17545|17567|17562|17572.5|17567.5|17550|17545|10381
1701073200000|2023-11-27 08:20:00|17567.5|17562.5|17562.5|17557.5|17572|17567|17560|17555|1786
1701073500000|2023-11-27 08:25:00|17562|17557|17559.5|17554.5|17569|17564|17557|17552|882
1701073800000|2023-11-27 08:30:00|17570.4|17540.4|17573|17543|17573.5|17543.5|17569.3|17539.3|1
1701074100000|2023-11-27 08:35:00|17573.5|17543.5|17575.7|17545.7|17576.8|17546.8|17572.3|17542.3|0
1701074400000|2023-11-27 08:40:00|17576.3|17546.3|17574.1|17544.1|17578.6|17548.6|17574.1|17544.1|0
1701074700000|2023-11-27 08:45:00|17573.8|17543.8|17572.9|17542.9|17575.5|17545.5|17570|17540|0
1701075000000|2023-11-27 08:50:00|17572.6|17542.6|17572.8|17542.8|17574.8|17544.8|17571.5|17541.5|0
1701075300000|2023-11-27 08:55:00|17573.3|17543.3|17572.4|17542.4|17573.3|17543.3|17571|17541|0
1701075600000|2023-11-27 09:00:00|17571.9|17541.9|17563.7|17533.7|17572.4|17542.4|17563.1|17533.1|0
1701075900000|2023-11-27 09:05:00|17563.4|17533.4|17563.8|17533.8|17564.2|17534.2|17561.2|17531.2|0
1701076200000|2023-11-27 09:10:00|17563.7|17533.7|17568.2|17538.2|17569.6|17539.6|17563.7|17533.7|0
1701076500000|2023-11-27 09:15:00|17548|17540|17529|17521|17548|17540|17526.5|17518.5|246
1701076800000|2023-11-27 09:20:00|17529.5|17521.5|17527.5|17519.5|17534|17526|17523.5|17515.5|137
1701077100000|2023-11-27 09:25:00|17528|17520|17529.5|17521.5|17531|17523|17526|17518|213
1701077400000|2023-11-27 09:30:00|17530|17522|17528.5|17520.5|17535.5|17527.5|17527|17519|122
1701077700000|2023-11-27 09:35:00|17529|17521|17528.5|17520.5|17532.5|17524.5|17520|17512|143
1701078000000|2023-11-27 09:40:00|17529|17521|17520|17512|17529.5|17521.5|17520|17512|44
1701078300000|2023-11-27 09:45:00|17519.5|17511.5|17519.5|17511.5|17526|17518|17518|17510|82
1701078600000|2023-11-27 09:50:00|17519|17511|17513.5|17505.5|17522.5|17514.5|17512.5|17504.5|81
1701078900000|2023-11-27 09:55:00|17513|17505|17510|17502|17513.5|17505.5|17506.5|17498.5|64
1701079200000|2023-11-27 10:00:00|17510.5|17502.5|17518.5|17510.5|17519.5|17511.5|17508.5|17500.5|101
1701079500000|2023-11-27 10:05:00|17519|17511|17525.5|17517.5|17527.5|17519.5|17518.5|17510.5|86
1701079800000|2023-11-27 10:10:00|17525|17517|17532.5|17524.5|17534|17526|17524.5|17516.5|96
1701080100000|2023-11-27 10:15:00|17532|17524|17534.5|17526.5|17535.5|17527.5|17528.5|17520.5|36
1701080400000|2023-11-27 10:20:00|17535|17527|17532.5|17524.5|17537|17529|17528.5|17520.5|286
1701080700000|2023-11-27 10:25:00|17533|17525|17533|17525|17540|17532|17528.5|17520.5|224
1701081000000|2023-11-27 10:30:00|17532.5|17524.5|17531.5|17523.5|17535.5|17527.5|17529.5|17521.5|98
1701081300000|2023-11-27 10:35:00|17532|17524|17538|17530|17538.5|17530.5|17528.5|17520.5|54
1701081600000|2023-11-27 10:40:00|17537.5|17529.5|17541.5|17533.5|17546|17538|17536.5|17528.5|53
1701081900000|2023-11-27 10:45:00|17542|17534|17545|17537|17548.5|17540.5|17539.5|17531.5|84
1701082200000|2023-11-27 10:50:00|17546.5|17538.5|17548.5|17540.5|17550.5|17542.5|17543.5|17535.5|55
1701082500000|2023-11-27 10:55:00|17549|17541|17551|17543|17552|17544|17547.5|17539.5|46
1701082800000|2023-11-27 11:00:00|17551.5|17543.5|17548.5|17540.5|17552.5|17544.5|17547.5|17539.5|45
1701083100000|2023-11-27 11:05:00|17549|17541|17544.5|17536.5|17549.5|17541.5|17543|17535|117
1701083400000|2023-11-27 11:10:00|17544|17536|17542.5|17534.5|17544.5|17536.5|17540|17532|25
1701083700000|2023-11-27 11:15:00|17542|17534|17537.5|17529.5|17542.5|17534.5|17535.5|17527.5|49
1701084000000|2023-11-27 11:20:00|17538|17530|17532.5|17524.5|17538.5|17530.5|17530|17522|38
1701084300000|2023-11-27 11:25:00|17533|17525|17533|17525|17533.5|17525.5|17526|17518|47
1701084600000|2023-11-27 11:30:00|17533.5|17525.5|17537.5|17529.5|17537.5|17529.5|17532.5|17524.5|30
1701084900000|2023-11-27 11:35:00|17537|17529|17534|17526|17538|17530|17533|17525|71
1701085200000|2023-11-27 11:40:00|17533.5|17525.5|17530.5|17522.5|17535|17527|17530|17522|27
1701085500000|2023-11-27 11:45:00|17530|17522|17529|17521|17530.5|17522.5|17525|17517|25
1701085800000|2023-11-27 11:50:00|17529.5|17521.5|17523.5|17515.5|17531.5|17523.5|17523|17515|55
1701086100000|2023-11-27 11:55:00|17523|17515|17530.5|17522.5|17530.5|17522.5|17521.5|17513.5|24
1701086400000|2023-11-27 12:00:00|17530|17522|17528.5|17520.5|17533.5|17525.5|17528|17520|45
1701086700000|2023-11-27 12:05:00|17528|17520|17529.5|17521.5|17531|17523|17526|17518|16
1701087000000|2023-11-27 12:10:00|17529|17521|17532.5|17524.5|17535.5|17527.5|17527|17519|51
1701087300000|2023-11-27 12:15:00|17533|17525|17529.5|17521.5|17534.5|17526.5|17528|17520|56
1701087600000|2023-11-27 12:20:00|17529|17521|17527.5|17519.5|17533.5|17525.5|17524.5|17516.5|34
1701087900000|2023-11-27 12:25:00|17527|17519|17510|17502|17528.5|17520.5|17508|17500|115
1701088200000|2023-11-27 12:30:00|17510.5|17502.5|17515|17507|17522.5|17514.5|17510.5|17502.5|186
1701088500000|2023-11-27 12:35:00|17515.5|17507.5|17524|17516|17524|17516|17513|17505|43
1701088800000|2023-11-27 12:40:00|17523.5|17515.5|17524.5|17516.5|17529.5|17521.5|17523.5|17515.5|52
1701089100000|2023-11-27 12:45:00|17525|17517|17524|17516|17529|17521|17524|17516|42
1701089400000|2023-11-27 12:50:00|17523.5|17515.5|17525|17517|17527|17519|17520|17512|70
1701089700000|2023-11-27 12:55:00|17522.5|17514.5|17524.5|17516.5|17530|17522|17522.5|17514.5|73
1701090000000|2023-11-27 13:00:00|17524|17516|17526.5|17518.5|17528|17520|17520|17512|76
1701090300000|2023-11-27 13:05:00|17527|17519|17534.5|17526.5|17537|17529|17526.5|17518.5|61
1701090600000|2023-11-27 13:10:00|17535|17527|17534.5|17526.5|17539.5|17531.5|17533|17525|30
1701090900000|2023-11-27 13:15:00|17534|17526|17522.5|17514.5|17534|17526|17521.5|17513.5|53
1701091200000|2023-11-27 13:20:00|17522|17514|17525.5|17517.5|17528|17520|17516|17508|196
1701091500000|2023-11-27 13:25:00|17527.5|17519.5|17526.5|17518.5|17529|17521|17524.5|17516.5|72
1701091800000|2023-11-27 13:30:00|17527|17519|17524.5|17516.5|17532|17524|17521.5|17513.5|132
1701092100000|2023-11-27 13:35:00|17524|17516|17516.5|17508.5|17526|17518|17514.5|17506.5|34
1701092400000|2023-11-27 13:40:00|17517|17509|17517.5|17509.5|17520|17512|17511.5|17503.5|71
1701092700000|2023-11-27 13:45:00|17517|17509|17517.5|17509.5|17518.5|17510.5|17511|17503|41
1701093000000|2023-11-27 13:50:00|17517|17509|17517.5|17509.5|17520.5|17512.5|17513.5|17505.5|84
1701093300000|2023-11-27 13:55:00|17517|17509|17511.5|17503.5|17518|17510|17509.5|17501.5|52
1701093600000|2023-11-27 14:00:00|17511|17503|17503|17495|17516.5|17508.5|17498.5|17490.5|187
1701093900000|2023-11-27 14:05:00|17503.5|17495.5|17498.5|17490.5|17507.5|17499.5|17498.5|17490.5|88
1701094200000|2023-11-27 14:10:00|17499|17491|17499.5|17491.5|17504|17496|17498|17490|160
1701094500000|2023-11-27 14:15:00|17500|17492|17499.5|17491.5|17501.5|17493.5|17497|17489|79
1701094800000|2023-11-27 14:20:00|17499|17491|17505|17497|17505|17497|17489|17481|126
1701095100000|2023-11-27 14:25:00|17505.5|17497.5|17501|17493|17510|17502|17499|17491|138
1701095400000|2023-11-27 14:30:00|17501.5|17493.5|17477.5|17469.5|17509|17501|17458.5|17450.5|771
1701095700000|2023-11-27 14:35:00|17478|17470|17489.5|17481.5|17504|17496|17469|17461|423
1701096000000|2023-11-27 14:40:00|17489|17481|17467.5|17459.5|17489.5|17481.5|17456.5|17448.5|351
1701096300000|2023-11-27 14:45:00|17469|17461|17463|17455|17481.5|17473.5|17459.5|17451.5|232
1701096600000|2023-11-27 14:50:00|17463.5|17455.5|17468.5|17460.5|17476.5|17468.5|17457|17449|287
1701096900000|2023-11-27 14:55:00|17469|17461|17476|17468|17485|17477|17463|17455|251
1701097200000|2023-11-27 15:00:00|17476.5|17468.5|17475.5|17467.5|17502|17494|17472|17464|312
1701097500000|2023-11-27 15:05:00|17475|17467|17491.5|17483.5|17491.5|17483.5|17456.5|17448.5|209
1701097800000|2023-11-27 15:10:00|17492|17484|17482.5|17474.5|17501|17493|17476|17468|254
1701098100000|2023-11-27 15:15:00|17483|17475|17478|17470|17493.5|17485.5|17474.5|17466.5|209
1701098400000|2023-11-27 15:20:00|17477.5|17469.5|17474.5|17466.5|17500|17492|17468|17460|269
1701098700000|2023-11-27 15:25:00|17475|17467|17485.5|17477.5|17487.5|17479.5|17470|17462|131
1701099000000|2023-11-27 15:30:00|17487.5|17479.5|17488|17480|17492|17484|17475|17467|145
1701099300000|2023-11-27 15:35:00|17487.5|17479.5|17482|17474|17491.5|17483.5|17476.5|17468.5|80
1701099600000|2023-11-27 15:40:00|17483|17475|17499.5|17491.5|17500.5|17492.5|17483|17475|179
1701099900000|2023-11-27 15:45:00|17499|17491|17489.5|17481.5|17499|17491|17481.5|17473.5|91
1701100200000|2023-11-27 15:50:00|17488.5|17480.5|17477|17469|17488.5|17480.5|17474|17466|92
1701100500000|2023-11-27 15:55:00|17477.5|17469.5|17478|17470|17484.5|17476.5|17476|17468|159
1701100800000|2023-11-27 16:00:00|17477.5|17469.5|17474.5|17466.5|17478.5|17470.5|17469.5|17461.5|128
1701101100000|2023-11-27 16:05:00|17474|17466|17471.5|17463.5|17478.5|17470.5|17461|17453|130
1701101400000|2023-11-27 16:10:00|17472|17464|17458.5|17450.5|17473.5|17465.5|17451.5|17443.5|180
1701101700000|2023-11-27 16:15:00|17457.5|17449.5|17464.5|17456.5|17466|17458|17454|17446|118
1701102000000|2023-11-27 16:20:00|17465|17457|17472.5|17464.5|17474.5|17466.5|17463.5|17455.5|209
1701102300000|2023-11-27 16:25:00|17472|17464|17472.5|17464.5|17478.5|17470.5|17472|17464|68
1701102600000|2023-11-27 16:30:00|17473|17465|17465|17457|17476.5|17468.5|17457|17449|122
1701102900000|2023-11-27 16:35:00|17465.5|17457.5|17473|17465|17475|17467|17464|17456|113
1701103200000|2023-11-27 16:40:00|17472.5|17464.5|17469|17461|17475|17467|17466.5|17458.5|37
1701103500000|2023-11-27 16:45:00|17468.5|17460.5|17474|17466|17474|17466|17467|17459|51
1701103800000|2023-11-27 16:50:00|17474.5|17466.5|17475.5|17467.5|17477|17469|17470.5|17462.5|43
1701104100000|2023-11-27 16:55:00|17475|17467|17481.5|17473.5|17484.5|17476.5|17474.5|17466.5|94
1701104400000|2023-11-27 17:00:00|17481|17473|17482.5|17474.5|17485.5|17477.5|17473|17465|185
1701104700000|2023-11-27 17:05:00|17482|17474|17477.5|17469.5|17483|17475|17475.5|17467.5|35
1701105000000|2023-11-27 17:10:00|17477|17469|17476.5|17468.5|17479.5|17471.5|17472.5|17464.5|34
1701105300000|2023-11-27 17:15:00|17476|17468|17481|17473|17483|17475|17473|17465|41
1701105600000|2023-11-27 17:20:00|17480.5|17472.5|17485.5|17477.5|17487|17479|17478.5|17470.5|28
1701105900000|2023-11-27 17:25:00|17486|17478|17484.5|17476.5|17486|17478|17481.5|17473.5|47
1701106200000|2023-11-27 17:30:00|17484|17476|17487.5|17479.5|17488.5|17480.5|17482.5|17474.5|69
1701106500000|2023-11-27 17:35:00|17488|17480|17485.5|17477.5|17489|17481|17483.5|17475.5|23
1701106800000|2023-11-27 17:40:00|17486|17478|17488.5|17480.5|17491|17483|17483.5|17475.5|51
1701107100000|2023-11-27 17:45:00|17489|17481|17489.5|17481.5|17490.5|17482.5|17486|17478|37
1701107400000|2023-11-27 17:50:00|17489|17481|17477.5|17469.5|17492|17484|17476.5|17468.5|48
1701107700000|2023-11-27 17:55:00|17479.5|17471.5|17486.5|17478.5|17487|17479|17479.5|17471.5|41
1701108000000|2023-11-27 18:00:00|17487|17479|17491|17483|17495|17487|17480.5|17472.5|48
1701108300000|2023-11-27 18:05:00|17490.5|17482.5|17498|17490|17498.5|17490.5|17489|17481|52
1701108600000|2023-11-27 18:10:00|17498.5|17490.5|17508.5|17500.5|17509|17501|17496.5|17488.5|67
1701108900000|2023-11-27 18:15:00|17508|17500|17498.5|17490.5|17508.5|17500.5|17498|17490|24
1701109200000|2023-11-27 18:20:00|17498|17490|17497|17489|17498.5|17490.5|17493|17485|53
1701109500000|2023-11-27 18:25:00|17496.5|17488.5|17497.5|17489.5|17497.5|17489.5|17491.5|17483.5|26
1701109800000|2023-11-27 18:30:00|17497|17489|17497.5|17489.5|17500.5|17492.5|17491|17483|44
1701110100000|2023-11-27 18:35:00|17498|17490|17500.5|17492.5|17506.5|17498.5|17496.5|17488.5|29
1701110400000|2023-11-27 18:40:00|17501|17493|17498.5|17490.5|17503|17495|17494.5|17486.5|28
1701110700000|2023-11-27 18:45:00|17498|17490|17504.5|17496.5|17509|17501|17498|17490|80
1701111000000|2023-11-27 18:50:00|17504|17496|17506|17498|17506.5|17498.5|17501|17493|39
1701111300000|2023-11-27 18:55:00|17507|17499|17521.2|17491.2|17521.2|17505|17501.5|17491.2|148
1701111600000|2023-11-27 19:00:00|17521.3|17491.3|17521.9|17491.9|17527.7|17497.7|17521.3|17491.3|0
1701111900000|2023-11-27 19:05:00|17521.7|17491.7|17521.3|17491.3|17522.2|17492.2|17521.2|17491.2|0
1701112200000|2023-11-27 19:10:00|17521.5|17491.5|17526.3|17496.3|17527.2|17497.2|17521.2|17491.2|0
1701112500000|2023-11-27 19:15:00|17526.1|17496.1|17524.8|17494.8|17526.3|17496.3|17524.8|17494.8|0
1701112800000|2023-11-27 19:20:00|17524.6|17494.6|17520|17490|17525.1|17495.1|17512.5|17482.5|0
1701113100000|2023-11-27 19:25:00|17519.9|17489.9|17525|17495|17525|17495|17519.8|17489.8|0
1701113400000|2023-11-27 19:30:00|17525.1|17495.1|17529.1|17499.1|17529.4|17499.4|17524.1|17494.1|0
1701113700000|2023-11-27 19:35:00|17528.9|17498.9|17526.2|17496.2|17530|17500|17526.2|17496.2|0
1701114000000|2023-11-27 19:40:00|17526.1|17496.1|17501.9|17471.9|17526.2|17496.2|17497.9|17467.9|0
1701114300000|2023-11-27 19:45:00|17501.8|17471.8|17501.3|17471.3|17502.6|17472.6|17501|17471|0
1701114600000|2023-11-27 19:50:00|17501.4|17471.4|17496.8|17466.8|17501.7|17471.7|17496.4|17466.4|0
1701114900000|2023-11-27 19:55:00|17496.7|17466.7|17506.6|17476.6|17506.6|17476.6|17496.5|17466.5|0
1701115200000|2023-11-27 20:00:00|17506.7|17476.7|17503.5|17473.5|17507|17477|17503.2|17473.2|0
1701115500000|2023-11-27 20:05:00|17503.7|17473.7|17503.5|17473.5|17506.5|17476.5|17503|17473|0
1701115800000|2023-11-27 20:10:00|17503.4|17473.4|17499.1|17469.1|17503.7|17473.7|17495.5|17465.5|0
1701116100000|2023-11-27 20:15:00|17499|17469|17503.3|17473.3|17505.6|17475.6|17496.7|17466.7|0
1701116400000|2023-11-27 20:20:00|17503.2|17473.2|17504.3|17474.3|17506.5|17476.5|17503.2|17473.2|0
1701116700000|2023-11-27 20:25:00|17504.5|17474.5|17504.3|17474.3|17504.6|17474.6|17503.5|17473.5|0
1701117000000|2023-11-27 20:30:00|17504.4|17474.4|17503.1|17473.1|17504.7|17474.7|17501.5|17471.5|0
1701117300000|2023-11-27 20:35:00|17503|17473|17503|17473|17507.1|17477.1|17500.6|17470.6|0
1701117600000|2023-11-27 20:40:00|17502.9|17472.9|17497.3|17467.3|17503.2|17473.2|17497.1|17467.1|0
1701117900000|2023-11-27 20:45:00|17497.1|17467.1|17485.8|17455.8|17499.9|17469.9|17485.6|17455.6|0
1701118200000|2023-11-27 20:50:00|17486|17456|17492.7|17462.7|17496.8|17466.8|17485.8|17455.8|0
1701118500000|2023-11-27 20:55:00|17492.3|17462.3|17490.2|17460.2|17495.7|17465.7|17476.6|17446.6|0
1701118800000|2023-11-27 21:00:00|17490|17460|17486.8|17456.8|17492.3|17462.3|17486.2|17456.2|0
1701119100000|2023-11-27 21:05:00|17488.5|17458.5|17490|17460|17491.9|17461.9|17488.5|17458.5|0
1701119400000|2023-11-27 21:10:00|17489.4|17459.4|17489.5|17459.5|17490|17460|17488.7|17458.7|0
1701119700000|2023-11-27 21:15:00|17488.9|17458.9|17490.8|17460.8|17490.8|17460.8|17487.7|17457.7|0
1701120000000|2023-11-27 21:20:00|17491.4|17461.4|17492.1|17462.1|17492.7|17462.7|17491.4|17461.4|0
1701120300000|2023-11-27 21:25:00|17490.5|17460.5|17489.5|17459.5|17490.5|17460.5|17489.5|17459.5|0
1701120900000|2023-11-27 21:35:00|17490.1|17460.1|17489.5|17459.5|17490.1|17460.1|17489.5|17459.5|0
1701121200000|2023-11-27 21:40:00|17490.1|17460.1|17490.8|17460.8|17490.8|17460.8|17489.5|17459.5|0
1701121500000|2023-11-27 21:45:00|17490.5|17460.5|17490.8|17460.8|17490.8|17460.8|17490.1|17460.1|0
1701121800000|2023-11-27 21:50:00|17490.7|17460.7|17490.1|17460.1|17490.7|17460.7|17490.1|17460.1|0
1701122100000|2023-11-27 21:55:00|17490.6|17460.6|17490.6|17460.6|17491.3|17461.3|17490.4|17460.4|0
1701122400000|2023-11-27 22:00:00|17490.3|17460.3|17486.1|17456.1|17490.6|17460.6|17486.1|17456.1|0
1701122700000|2023-11-27 22:05:00|17486|17456|17486.1|17456.1|17486.1|17456.1|17486|17456|0
1701123000000|2023-11-27 22:10:00|17486.3|17456.3|17486.3|17456.3|17486.3|17456.3|17486.3|17456.3|0
1701123300000|2023-11-27 22:15:00|17486.1|17456.1|17486.1|17456.1|17486.3|17456.3|17486.1|17456.1|0
1701123600000|2023-11-27 22:20:00|17486.5|17456.5|17486.5|17456.5|17486.5|17456.5|17486.3|17456.3|0
1701124200000|2023-11-27 22:30:00|17486.3|17456.3|17486.3|17456.3|17486.3|17456.3|17486.3|17456.3|0
1701124500000|2023-11-27 22:35:00|17486.2|17456.2|17487.5|17457.5|17487.5|17457.5|17486.2|17456.2|0
1701124800000|2023-11-27 22:40:00|17487.4|17457.4|17487.1|17457.1|17487.5|17457.5|17486.9|17456.9|0
1701125100000|2023-11-27 22:45:00|17486.8|17456.8|17486.8|17456.8|17486.8|17456.8|17486.8|17456.8|0
1701125400000|2023-11-27 22:50:00|17486.7|17456.7|17486.8|17456.8|17486.8|17456.8|17486.6|17456.6|0
1701125700000|2023-11-27 22:55:00|17486.5|17456.5|17486.7|17456.7|17486.7|17456.7|17486.4|17456.4|0
1701126000000|2023-11-27 23:00:00|17487.2|17457.2|17490.1|17460.1|17490.1|17460.1|17486.4|17456.4|0
1701126300000|2023-11-27 23:05:00|17489.8|17459.8|17490.5|17460.5|17491.1|17461.1|17489|17459|0
1701126600000|2023-11-27 23:10:00|17489.9|17459.9|17491.2|17461.2|17491.2|17461.2|17489.8|17459.8|0
1701126900000|2023-11-27 23:15:00|17490.6|17460.6|17491.3|17461.3|17491.3|17461.3|17490.6|17460.6|0
1701127200000|2023-11-27 23:20:00|17491.6|17461.6|17491.6|17461.6|17491.6|17461.6|17491|17461|0
1701127500000|2023-11-27 23:25:00|17491|17461|17491.6|17461.6|17491.6|17461.6|17491|17461|0
1701127800000|2023-11-27 23:30:00|17491|17461|17489.7|17459.7|17491.6|17461.6|17489.7|17459.7|0
1701128100000|2023-11-27 23:35:00|17490.2|17460.2|17492.1|17462.1|17492.1|17462.1|17490.2|17460.2|0
1701128400000|2023-11-27 23:40:00|17491.5|17461.5|17492.1|17462.1|17492.1|17462.1|17490.8|17460.8|0
1701128700000|2023-11-27 23:45:00|17491.5|17461.5|17504.2|17474.2|17504.2|17474.2|17491.5|17461.5|0
1701129000000|2023-11-27 23:50:00|17503.6|17473.6|17503.8|17473.8|17504.2|17474.2|17503.5|17473.5|0
1701129300000|2023-11-27 23:55:00|17504.2|17474.2|17511.3|17481.3|17511.3|17481.3|17504.2|17474.2|0
1701129600000|2023-11-28 00:00:00|17510.7|17480.7|17508.6|17478.6|17511.3|17481.3|17507.9|17477.9|0
1701129900000|2023-11-28 00:05:00|17509.2|17479.2|17508.9|17478.9|17509.6|17479.6|17507.9|17477.9|0
1701130200000|2023-11-28 00:10:00|17509.2|17479.2|17513.5|17483.5|17513.7|17483.7|17509.2|17479.2|0
1701130500000|2023-11-28 00:15:00|17513.3|17483.3|17509.5|17479.5|17513.5|17483.5|17508.2|17478.2|0
1701130800000|2023-11-28 00:20:00|17510|17480|17512.1|17482.1|17512.1|17482.1|17505.2|17475.2|0
1701131100000|2023-11-28 00:25:00|17511.5|17481.5|17511.5|17481.5|17511.8|17481.8|17510.6|17480.6|0
1701131400000|2023-11-28 00:30:00|17510.9|17480.9|17503.9|17473.9|17514.3|17484.3|17503.6|17473.6|0
1701131700000|2023-11-28 00:35:00|17503.3|17473.3|17502.7|17472.7|17503.9|17473.9|17501.3|17471.3|0
1701132000000|2023-11-28 00:40:00|17502.1|17472.1|17503.2|17473.2|17503.9|17473.9|17502.1|17472.1|0
1701132300000|2023-11-28 00:45:00|17502.6|17472.6|17503.5|17473.5|17503.5|17473.5|17502.1|17472.1|0
1701132600000|2023-11-28 00:50:00|17504|17474|17504.6|17474.6|17505.5|17475.5|17504|17474|0
1701132900000|2023-11-28 00:55:00|17504|17474|17504|17474|17504|17474|17503.5|17473.5|0
1701133200000|2023-11-28 01:00:00|17503.5|17473.5|17502.3|17472.3|17503.7|17473.7|17502.3|17472.3|0
1701133500000|2023-11-28 01:05:00|17502.9|17472.9|17506.3|17476.3|17506.9|17476.9|17499.3|17469.3|0
1701133800000|2023-11-28 01:10:00|17506|17476|17511.6|17481.6|17511.6|17481.6|17504.9|17474.9|0
1701134100000|2023-11-28 01:15:00|17511|17481|17529|17524|17549|17544|17494|17481|2240
1701134400000|2023-11-28 01:20:00|17527|17522|17509.2|17504.2|17541.2|17536.2|17506.2|17501.2|1748
1701134700000|2023-11-28 01:25:00|17508.7|17503.7|17498.2|17493.2|17511.7|17506.7|17487.2|17482.2|1388
1701135000000|2023-11-28 01:30:00|17496.7|17491.7|17439.7|17434.7|17496.7|17491.7|17425.7|17420.7|3878
1701135300000|2023-11-28 01:35:00|17438.7|17433.7|17427.7|17422.7|17454.2|17449.2|17406.2|17401.2|2180
1701135600000|2023-11-28 01:40:00|17425.7|17420.7|17458.7|17453.7|17473.7|17468.7|17419.7|17414.7|2972
1701135900000|2023-11-28 01:45:00|17457.7|17452.7|17492.2|17487.2|17517.2|17512.2|17455.7|17450.7|2550
1701136200000|2023-11-28 01:50:00|17491.7|17486.7|17477.7|17472.7|17502.2|17497.2|17473.2|17468.2|2172
1701136500000|2023-11-28 01:55:00|17478.2|17473.2|17486.7|17481.7|17506.2|17501.2|17465.2|17460.2|1347
1701136800000|2023-11-28 02:00:00|17487.7|17482.7|17480.7|17475.7|17499.7|17494.7|17475.7|17470.7|1353
1701137100000|2023-11-28 02:05:00|17481.7|17476.7|17483.7|17478.7|17511.7|17506.7|17473.7|17468.7|1075
1701137400000|2023-11-28 02:10:00|17483.2|17478.2|17460.2|17455.2|17483.2|17478.2|17442.2|17437.2|1380
1701137700000|2023-11-28 02:15:00|17458.7|17453.7|17451.7|17446.7|17465.2|17460.2|17442.7|17437.7|844
1701138000000|2023-11-28 02:20:00|17451.2|17446.2|17470.7|17465.7|17475.7|17470.7|17445.7|17440.7|724
1701138300000|2023-11-28 02:25:00|17469.7|17464.7|17472.7|17467.7|17488.2|17483.2|17461.7|17456.7|873
1701138600000|2023-11-28 02:30:00|17472.2|17467.2|17479.7|17474.7|17497.7|17492.7|17471.7|17466.7|1815
1701138900000|2023-11-28 02:35:00|17480.2|17475.2|17456.7|17451.7|17492.7|17487.7|17456.2|17451.2|693
1701139200000|2023-11-28 02:40:00|17456.2|17451.2|17446.7|17441.7|17473.2|17468.2|17444.7|17439.7|841
1701139500000|2023-11-28 02:45:00|17447.2|17442.2|17445.7|17440.7|17452.2|17447.2|17436.2|17431.2|768
1701139800000|2023-11-28 02:50:00|17445.2|17440.2|17429.2|17424.2|17455.7|17450.7|17429.2|17424.2|774
1701140100000|2023-11-28 02:55:00|17428.7|17423.7|17429.7|17424.7|17448.7|17443.7|17427.2|17422.2|848
1701140400000|2023-11-28 03:00:00|17429.2|17424.2|17422.2|17417.2|17429.7|17424.7|17417.7|17412.7|876
1701140700000|2023-11-28 03:05:00|17421.7|17416.7|17429.7|17424.7|17436.2|17431.2|17418.7|17413.7|830
1701141000000|2023-11-28 03:10:00|17430.2|17425.2|17421.7|17416.7|17437.2|17432.2|17419.7|17414.7|891
1701141300000|2023-11-28 03:15:00|17421.2|17416.2|17414.7|17409.7|17430.7|17425.7|17412.2|17407.2|459
1701141600000|2023-11-28 03:20:00|17414.2|17409.2|17421.7|17416.7|17427.7|17422.7|17411.7|17406.7|518
1701141900000|2023-11-28 03:25:00|17421.2|17416.2|17442.7|17437.7|17451.2|17446.2|17421.2|17416.2|1327
1701142200000|2023-11-28 03:30:00|17443.2|17438.2|17423.2|17418.2|17443.7|17438.7|17419.2|17414.2|2359
1701142500000|2023-11-28 03:35:00|17422.7|17417.7|17429.7|17424.7|17433.2|17428.2|17419.2|17414.2|310
1701142800000|2023-11-28 03:40:00|17429.2|17424.2|17420.7|17415.7|17429.7|17424.7|17419.7|17414.7|607
1701143100000|2023-11-28 03:45:00|17420.2|17415.2|17412.2|17407.2|17422.2|17417.2|17411.7|17406.7|512
1701143400000|2023-11-28 03:50:00|17411.7|17406.7|17425.2|17420.2|17436.7|17431.7|17411.7|17406.7|424
1701143700000|2023-11-28 03:55:00|17425.7|17420.7|17420.2|17415.2|17430.2|17425.2|17416.7|17411.7|905
1701144000000|2023-11-28 04:00:00|17429.6|17399.6|17415.5|17385.5|17429.6|17399.6|17363|17333|0
1701144300000|2023-11-28 04:05:00|17414.9|17384.9|17419.2|17389.2|17422.8|17392.8|17414.4|17384.4|0
1701144600000|2023-11-28 04:10:00|17419.5|17389.5|17419.8|17389.8|17420.3|17390.3|17419.2|17389.2|0
1701144900000|2023-11-28 04:15:00|17419.2|17389.2|17421|17391|17421.5|17391.5|17419.2|17389.2|0
1701145200000|2023-11-28 04:20:00|17421.5|17391.5|17421.2|17391.2|17422.1|17392.1|17420.6|17390.6|0
1701145500000|2023-11-28 04:25:00|17420.6|17390.6|17420.5|17390.5|17421.6|17391.6|17420.5|17390.5|0
1701145800000|2023-11-28 04:30:00|17421|17391|17420.1|17390.1|17421.6|17391.6|17420.1|17390.1|0
1701146100000|2023-11-28 04:35:00|17420.7|17390.7|17420.1|17390.1|17420.7|17390.7|17419.5|17389.5|0
1701146400000|2023-11-28 04:40:00|17420.7|17390.7|17420.7|17390.7|17421.1|17391.1|17420.2|17390.2|0
1701146700000|2023-11-28 04:45:00|17420.2|17390.2|17420.6|17390.6|17421.1|17391.1|17420.2|17390.2|0
1701147000000|2023-11-28 04:50:00|17425.6|17395.6|17425|17395|17425.6|17395.6|17425|17395|0
1701147300000|2023-11-28 04:55:00|17425.6|17395.6|17426.2|17396.2|17426.2|17396.2|17425.6|17395.6|0
1701147600000|2023-11-28 05:00:00|17420.7|17415.7|17372.7|17367.7|17425.2|17420.2|17366.7|17361.7|1749
1701147900000|2023-11-28 05:05:00|17373.2|17368.2|17377.7|17372.7|17383.2|17378.2|17367.7|17362.7|726
1701148200000|2023-11-28 05:10:00|17378.2|17373.2|17377.7|17372.7|17392.2|17387.2|17373.2|17368.2|858
1701148500000|2023-11-28 05:15:00|17377.2|17372.2|17377.7|17372.7|17382.2|17377.2|17368.2|17363.2|722
1701148800000|2023-11-28 05:20:00|17378.7|17373.7|17376.7|17371.7|17380.2|17375.2|17358.2|17353.2|661
1701149100000|2023-11-28 05:25:00|17377.2|17372.2|17380.2|17375.2|17395.2|17390.2|17373.2|17368.2|843
1701149400000|2023-11-28 05:30:00|17379.2|17374.2|17393.2|17388.2|17399.2|17394.2|17371.2|17366.2|420
1701149700000|2023-11-28 05:35:00|17393.7|17388.7|17368.2|17363.2|17395.2|17390.2|17359.2|17354.2|484
1701150000000|2023-11-28 05:40:00|17367.7|17362.7|17338.2|17333.2|17373.7|17368.7|17326.7|17321.7|1870
1701150300000|2023-11-28 05:45:00|17338.7|17333.7|17334.2|17329.2|17340.2|17335.2|17324.7|17319.7|735
1701150600000|2023-11-28 05:50:00|17334.7|17329.7|17303.7|17298.7|17336.7|17331.7|17302.7|17297.7|712
1701150900000|2023-11-28 05:55:00|17303.2|17298.2|17324.7|17319.7|17336.2|17331.2|17302.2|17297.2|1102
1701151200000|2023-11-28 06:00:00|17324.2|17319.2|17358.2|17353.2|17362.7|17357.7|17310.2|17305.2|989
1701151500000|2023-11-28 06:05:00|17356.2|17351.2|17355.7|17350.7|17361.7|17356.7|17341.2|17336.2|648
1701151800000|2023-11-28 06:10:00|17356.2|17351.2|17335.2|17330.2|17358.2|17353.2|17330.7|17325.7|742
1701152100000|2023-11-28 06:15:00|17335.7|17330.7|17337.7|17332.7|17338.2|17333.2|17321.2|17316.2|647
1701152400000|2023-11-28 06:20:00|17337.2|17332.2|17356.7|17351.7|17357.2|17352.2|17337.2|17332.2|433
1701152700000|2023-11-28 06:25:00|17356.2|17351.2|17360.7|17355.7|17361.2|17356.2|17346.2|17341.2|355
1701153000000|2023-11-28 06:30:00|17361.7|17356.7|17380.7|17375.7|17391.7|17386.7|17359.7|17354.7|1587
1701153300000|2023-11-28 06:35:00|17382.7|17377.7|17394.7|17389.7|17401.7|17396.7|17378.7|17373.7|643
1701153600000|2023-11-28 06:40:00|17394.2|17389.2|17398.2|17393.2|17405.7|17400.7|17392.7|17387.7|528
1701153900000|2023-11-28 06:45:00|17398.7|17393.7|17386.2|17381.2|17401.7|17396.7|17383.7|17378.7|462
1701154200000|2023-11-28 06:50:00|17386.7|17381.7|17386.2|17381.2|17390.7|17385.7|17381.2|17376.2|307
1701154500000|2023-11-28 06:55:00|17385.7|17380.7|17391.7|17386.7|17391.7|17386.7|17381.7|17376.7|1541
1701154800000|2023-11-28 07:00:00|17392.2|17387.2|17376.7|17371.7|17396.2|17391.2|17373.2|17368.2|430
1701155100000|2023-11-28 07:05:00|17376.2|17371.2|17372.2|17367.2|17381.2|17376.2|17366.2|17361.2|752
1701155400000|2023-11-28 07:10:00|17371.7|17366.7|17364.2|17359.2|17375.7|17370.7|17362.2|17357.2|797
1701155700000|2023-11-28 07:15:00|17364.7|17359.7|17378.7|17373.7|17379.7|17374.7|17364.2|17359.2|1268
1701156000000|2023-11-28 07:20:00|17378.2|17373.2|17365.7|17360.7|17382.7|17377.7|17360.7|17355.7|527
1701156300000|2023-11-28 07:25:00|17365.2|17360.2|17351.7|17346.7|17369.2|17364.2|17349.7|17344.7|497
1701156600000|2023-11-28 07:30:00|17352.2|17347.2|17352.7|17347.7|17359.7|17354.7|17346.7|17341.7|759
1701156900000|2023-11-28 07:35:00|17353.2|17348.2|17353.7|17348.7|17356.2|17351.2|17345.2|17340.2|1687
1701157200000|2023-11-28 07:40:00|17354.2|17349.2|17351.7|17346.7|17361.2|17356.2|17346.7|17341.7|743
1701157500000|2023-11-28 07:45:00|17352.2|17347.2|17351.2|17346.2|17357.2|17352.2|17347.7|17342.7|1557
1701157800000|2023-11-28 07:50:00|17352.7|17347.7|17349.2|17344.2|17353.2|17348.2|17339.7|17334.7|1303
1701158100000|2023-11-28 07:55:00|17348.7|17343.7|17362.2|17357.2|17364.2|17359.2|17347.2|17342.2|1177
1701158400000|2023-11-28 08:00:00|17360.6|17355.6|17359.6|17354.6|17370.6|17365.6|17358.6|17353.6|1170
1701158700000|2023-11-28 08:05:00|17360.6|17355.6|17336.1|17331.1|17365.1|17360.1|17329.6|17324.6|1559
1701159000000|2023-11-28 08:10:00|17335.6|17330.6|17350.1|17345.1|17359.6|17354.6|17332.6|17327.6|3421
1701159300000|2023-11-28 08:15:00|17350.6|17345.6|17348.1|17343.1|17356.6|17351.6|17343.6|17338.6|2889
1701159600000|2023-11-28 08:20:00|17348.6|17343.6|17344.1|17339.1|17356.6|17351.6|17344.1|17339.1|506
1701159900000|2023-11-28 08:25:00|17343.6|17338.6|17338.6|17333.6|17349.1|17344.1|17332.6|17327.6|1777
1701160200000|2023-11-28 08:30:00|17350|17320|17349.4|17319.4|17355|17325|17347.3|17317.3|5
1701160500000|2023-11-28 08:35:00|17348.8|17318.8|17342.7|17312.7|17351.9|17321.9|17342.1|17312.1|0
1701160800000|2023-11-28 08:40:00|17342.1|17312.1|17335.7|17305.7|17342.1|17312.1|17333.4|17303.4|0
1701161100000|2023-11-28 08:45:00|17335.1|17305.1|17345|17315|17345.3|17315.3|17334.6|17304.6|0
1701161400000|2023-11-28 08:50:00|17345.6|17315.6|17354.5|17324.5|17357.5|17327.5|17344.8|17314.8|0
1701161700000|2023-11-28 08:55:00|17354.2|17324.2|17353.5|17323.5|17355.9|17325.9|17351.7|17321.7|0
1701162000000|2023-11-28 09:00:00|17353|17323|17356.1|17326.1|17356.6|17326.6|17352.4|17322.4|0
1701162300000|2023-11-28 09:05:00|17355.8|17325.8|17353.3|17323.3|17356.9|17326.9|17351.6|17321.6|0
1701162600000|2023-11-28 09:10:00|17353|17323|17350.2|17320.2|17354.1|17324.1|17349.6|17319.6|0
1701162900000|2023-11-28 09:15:00|17344.1|17336.1|17353.1|17345.1|17359.6|17351.6|17343.6|17335.6|2735
1701163200000|2023-11-28 09:20:00|17352.6|17344.6|17350.6|17342.6|17354.1|17346.1|17345.1|17337.1|89
1701163500000|2023-11-28 09:25:00|17351.1|17343.1|17355.6|17347.6|17356.6|17348.6|17350.1|17342.1|385
1701163800000|2023-11-28 09:30:00|17356.1|17348.1|17368.6|17360.6|17368.6|17360.6|17353.6|17345.6|240
1701164100000|2023-11-28 09:35:00|17368.1|17360.1|17365.1|17357.1|17368.6|17360.6|17359.6|17351.6|70
1701164400000|2023-11-28 09:40:00|17365.6|17357.6|17364.6|17356.6|17368.1|17360.1|17362.6|17354.6|57
1701164700000|2023-11-28 09:45:00|17365.1|17357.1|17364.6|17356.6|17366.6|17358.6|17362.1|17354.1|14
1701165000000|2023-11-28 09:50:00|17365.1|17357.1|17360.6|17352.6|17365.6|17357.6|17358.1|17350.1|33
1701165300000|2023-11-28 09:55:00|17360.1|17352.1|17365.6|17357.6|17366.6|17358.6|17360.1|17352.1|23
1701165600000|2023-11-28 10:00:00|17366.1|17358.1|17365.1|17357.1|17368.1|17360.1|17363.6|17355.6|144
1701165900000|2023-11-28 10:05:00|17365.6|17357.6|17361.1|17353.1|17365.6|17357.6|17360.6|17352.6|34
1701166200000|2023-11-28 10:10:00|17361.6|17353.6|17360.6|17352.6|17367.1|17359.1|17358.6|17350.6|32
1701166500000|2023-11-28 10:15:00|17360.1|17352.1|17357.1|17349.1|17364.1|17356.1|17356.6|17348.6|129
1701166800000|2023-11-28 10:20:00|17357.6|17349.6|17356.6|17348.6|17357.6|17349.6|17352.6|17344.6|44
1701167100000|2023-11-28 10:25:00|17357.6|17349.6|17355.1|17347.1|17362.1|17354.1|17355.1|17347.1|44
1701167400000|2023-11-28 10:30:00|17355.6|17347.6|17390.6|17382.6|17394.1|17386.1|17353.6|17345.6|284
1701167700000|2023-11-28 10:35:00|17390.1|17382.1|17385.6|17377.6|17390.1|17382.1|17381.1|17373.1|176
1701168000000|2023-11-28 10:40:00|17385.1|17377.1|17377.6|17369.6|17385.1|17377.1|17376.1|17368.1|53
1701168300000|2023-11-28 10:45:00|17378.1|17370.1|17373.6|17365.6|17378.1|17370.1|17369.1|17361.1|86
1701168600000|2023-11-28 10:50:00|17374.1|17366.1|17373.6|17365.6|17374.1|17366.1|17369.6|17361.6|40
1701168900000|2023-11-28 10:55:00|17373.1|17365.1|17378.6|17370.6|17379.6|17371.6|17371.6|17363.6|46
1701169200000|2023-11-28 11:00:00|17379.1|17371.1|17379.6|17371.6|17379.6|17371.6|17375.6|17367.6|47
1701169500000|2023-11-28 11:05:00|17380.1|17372.1|17378.1|17370.1|17382.6|17374.6|17377.6|17369.6|21
1701169800000|2023-11-28 11:10:00|17377.6|17369.6|17380.6|17372.6|17381.6|17373.6|17375.6|17367.6|17
1701170100000|2023-11-28 11:15:00|17381.1|17373.1|17382.1|17374.1|17382.6|17374.6|17374.1|17366.1|98
1701170400000|2023-11-28 11:20:00|17381.6|17373.6|17382.6|17374.6|17382.6|17374.6|17379.1|17371.1|16
1701170700000|2023-11-28 11:25:00|17383.1|17375.1|17389.1|17381.1|17389.1|17381.1|17380.1|17372.1|25
1701171000000|2023-11-28 11:30:00|17390.6|17382.6|17384.1|17376.1|17391.1|17383.1|17384.1|17376.1|61
1701171300000|2023-11-28 11:35:00|17383.1|17375.1|17380.6|17372.6|17384.1|17376.1|17379.6|17371.6|33
1701171600000|2023-11-28 11:40:00|17381.1|17373.1|17371.6|17363.6|17382.1|17374.1|17371.6|17363.6|47
1701171900000|2023-11-28 11:45:00|17372.1|17364.1|17367.1|17359.1|17372.6|17364.6|17367.1|17359.1|208
1701172200000|2023-11-28 11:50:00|17367.6|17359.6|17361.1|17353.1|17369.1|17361.1|17361.1|17353.1|64
1701172500000|2023-11-28 11:55:00|17360.6|17352.6|17353.6|17345.6|17360.6|17352.6|17353.1|17345.1|37
1701172800000|2023-11-28 12:00:00|17354.1|17346.1|17374.6|17366.6|17374.6|17366.6|17353.1|17345.1|34
1701173100000|2023-11-28 12:05:00|17375.1|17367.1|17368.1|17360.1|17375.1|17367.1|17366.6|17358.6|37
1701173400000|2023-11-28 12:10:00|17368.6|17360.6|17367.6|17359.6|17372.1|17364.1|17365.1|17357.1|161
1701173700000|2023-11-28 12:15:00|17368.1|17360.1|17373.1|17365.1|17376.1|17368.1|17365.6|17357.6|84
1701174000000|2023-11-28 12:20:00|17372.6|17364.6|17374.1|17366.1|17377.6|17369.6|17369.6|17361.6|75
1701174300000|2023-11-28 12:25:00|17373.6|17365.6|17373.1|17365.1|17377.6|17369.6|17371.1|17363.1|20
1701174600000|2023-11-28 12:30:00|17374.6|17366.6|17377.6|17369.6|17379.6|17371.6|17374.6|17366.6|18
1701174900000|2023-11-28 12:35:00|17379.1|17371.1|17372.6|17364.6|17380.6|17372.6|17372.6|17364.6|43
1701175200000|2023-11-28 12:40:00|17373.1|17365.1|17367.1|17359.1|17373.1|17365.1|17366.6|17358.6|28
1701175500000|2023-11-28 12:45:00|17367.6|17359.6|17363.6|17355.6|17374.6|17366.6|17363.6|17355.6|131
1701175800000|2023-11-28 12:50:00|17364.1|17356.1|17353.1|17345.1|17367.1|17359.1|17353.1|17345.1|67
1701176100000|2023-11-28 12:55:00|17353.6|17345.6|17356.1|17348.1|17359.1|17351.1|17353.6|17345.6|21
1701176400000|2023-11-28 13:00:00|17356.6|17348.6|17351.6|17343.6|17364.1|17356.1|17349.6|17341.6|57
1701176700000|2023-11-28 13:05:00|17351.1|17343.1|17349.6|17341.6|17351.1|17343.1|17348.1|17340.1|155
1701177000000|2023-11-28 13:10:00|17350.1|17342.1|17349.6|17341.6|17350.1|17342.1|17346.1|17338.1|40
1701177300000|2023-11-28 13:15:00|17350.1|17342.1|17358.6|17350.6|17359.6|17351.6|17347.1|17339.1|84
1701177600000|2023-11-28 13:20:00|17359.1|17351.1|17360.1|17352.1|17360.6|17352.6|17350.6|17342.6|201
1701177900000|2023-11-28 13:25:00|17359.6|17351.6|17363.1|17355.1|17363.1|17355.1|17358.6|17350.6|97
1701178200000|2023-11-28 13:30:00|17364.1|17356.1|17373.6|17365.6|17375.6|17367.6|17363.6|17355.6|150
1701178500000|2023-11-28 13:35:00|17374.1|17366.1|17374.1|17366.1|17376.1|17368.1|17372.1|17364.1|45
1701178800000|2023-11-28 13:40:00|17374.6|17366.6|17383.1|17375.1|17386.6|17378.6|17374.1|17366.1|57
1701179100000|2023-11-28 13:45:00|17383.6|17375.6|17369.6|17361.6|17384.1|17376.1|17366.1|17358.1|49
1701179400000|2023-11-28 13:50:00|17370.1|17362.1|17377.1|17369.1|17379.6|17371.6|17370.1|17362.1|27
1701179700000|2023-11-28 13:55:00|17377.6|17369.6|17378.1|17370.1|17381.1|17373.1|17373.6|17365.6|50
1701180000000|2023-11-28 14:00:00|17377.6|17369.6|17377.1|17369.1|17382.1|17374.1|17370.6|17362.6|71
1701180300000|2023-11-28 14:05:00|17377.6|17369.6|17382.6|17374.6|17385.1|17377.1|17374.6|17366.6|51
1701180600000|2023-11-28 14:10:00|17382.1|17374.1|17373.6|17365.6|17382.6|17374.6|17373.1|17365.1|40
1701180900000|2023-11-28 14:15:00|17374.1|17366.1|17364.6|17356.6|17375.1|17367.1|17364.6|17356.6|54
1701181200000|2023-11-28 14:20:00|17365.1|17357.1|17370.6|17362.6|17371.1|17363.1|17363.6|17355.6|39
1701181500000|2023-11-28 14:25:00|17370.1|17362.1|17371.1|17363.1|17376.1|17368.1|17367.1|17359.1|97
1701181800000|2023-11-28 14:30:00|17371.6|17363.6|17380.6|17372.6|17382.6|17374.6|17344.1|17336.1|326
1701182100000|2023-11-28 14:35:00|17380.1|17372.1|17349.6|17341.6|17387.1|17379.1|17349.6|17341.6|220
1701182400000|2023-11-28 14:40:00|17349.1|17341.1|17302.6|17294.6|17355.1|17347.1|17288.6|17280.6|576
1701182700000|2023-11-28 14:45:00|17301.1|17293.1|17321.6|17313.6|17335.1|17327.1|17300.1|17292.1|339
1701183000000|2023-11-28 14:50:00|17322.1|17314.1|17300.1|17292.1|17332.1|17324.1|17299.1|17291.1|330
1701183300000|2023-11-28 14:55:00|17299.6|17291.6|17313.1|17305.1|17316.1|17308.1|17294.6|17286.6|183
1701183600000|2023-11-28 15:00:00|17313.6|17305.6|17308.1|17300.1|17314.1|17306.1|17283.1|17275.1|285
1701183900000|2023-11-28 15:05:00|17310.1|17302.1|17310.1|17302.1|17322.6|17314.6|17300.1|17292.1|140
1701184200000|2023-11-28 15:10:00|17309.6|17301.6|17289.1|17281.1|17310.1|17302.1|17283.6|17275.6|108
1701184500000|2023-11-28 15:15:00|17288.6|17280.6|17294.1|17286.1|17307.1|17299.1|17288.6|17280.6|123
1701184800000|2023-11-28 15:20:00|17293.6|17285.6|17294.6|17286.6|17303.1|17295.1|17287.1|17279.1|104
1701185100000|2023-11-28 15:25:00|17295.1|17287.1|17290.1|17282.1|17300.1|17292.1|17286.1|17278.1|64
1701185400000|2023-11-28 15:30:00|17289.6|17281.6|17293.1|17285.1|17305.1|17297.1|17285.6|17277.6|166
1701185700000|2023-11-28 15:35:00|17292.6|17284.6|17307.6|17299.6|17309.1|17301.1|17285.6|17277.6|74
1701186000000|2023-11-28 15:40:00|17308.1|17300.1|17345.6|17337.6|17346.1|17338.1|17307.6|17299.6|226
1701186300000|2023-11-28 15:45:00|17345.1|17337.1|17340.6|17332.6|17352.6|17344.6|17334.6|17326.6|187
1701186600000|2023-11-28 15:50:00|17340.1|17332.1|17348.1|17340.1|17353.6|17345.6|17336.6|17328.6|75
1701186900000|2023-11-28 15:55:00|17348.6|17340.6|17359.1|17351.1|17359.1|17351.1|17342.1|17334.1|98
1701187200000|2023-11-28 16:00:00|17358.6|17350.6|17349.1|17341.1|17360.1|17352.1|17344.6|17336.6|94
1701187500000|2023-11-28 16:05:00|17349.6|17341.6|17353.1|17345.1|17363.1|17355.1|17349.6|17341.6|91
1701187800000|2023-11-28 16:10:00|17354.1|17346.1|17354.6|17346.6|17355.1|17347.1|17334.6|17326.6|156
1701188100000|2023-11-28 16:15:00|17354.1|17346.1|17359.1|17351.1|17364.1|17356.1|17350.6|17342.6|92
1701188400000|2023-11-28 16:20:00|17359.6|17351.6|17358.1|17350.1|17364.1|17356.1|17347.6|17339.6|82
1701188700000|2023-11-28 16:25:00|17357.6|17349.6|17356.1|17348.1|17366.6|17358.6|17353.6|17345.6|118
1701189000000|2023-11-28 16:30:00|17356.6|17348.6|17370.6|17362.6|17370.6|17362.6|17355.6|17347.6|77
1701189300000|2023-11-28 16:35:00|17371.1|17363.1|17372.6|17364.6|17374.6|17366.6|17365.1|17357.1|149
1701189600000|2023-11-28 16:40:00|17373.1|17365.1|17375.6|17367.6|17378.6|17370.6|17370.6|17362.6|51
1701189900000|2023-11-28 16:45:00|17375.1|17367.1|17361.1|17353.1|17378.1|17370.1|17359.6|17351.6|50
1701190200000|2023-11-28 16:50:00|17360.6|17352.6|17364.6|17356.6|17365.1|17357.1|17354.6|17346.6|69
1701190500000|2023-11-28 16:55:00|17365.1|17357.1|17365.1|17357.1|17367.6|17359.6|17361.6|17353.6|63
1701190800000|2023-11-28 17:00:00|17364.1|17356.1|17365.1|17357.1|17372.6|17364.6|17361.6|17353.6|66
1701191100000|2023-11-28 17:05:00|17365.6|17357.6|17345.6|17337.6|17366.1|17358.1|17345.1|17337.1|83
1701191400000|2023-11-28 17:10:00|17344.6|17336.6|17352.6|17344.6|17359.6|17351.6|17341.1|17333.1|96
1701191700000|2023-11-28 17:15:00|17353.1|17345.1|17346.6|17338.6|17358.1|17350.1|17346.6|17338.6|34
1701192000000|2023-11-28 17:20:00|17347.1|17339.1|17347.1|17339.1|17352.1|17344.1|17340.6|17332.6|34
1701192300000|2023-11-28 17:25:00|17347.6|17339.6|17344.6|17336.6|17350.6|17342.6|17342.6|17334.6|36
1701192600000|2023-11-28 17:30:00|17345.1|17337.1|17332.6|17324.6|17345.6|17337.6|17332.1|17324.1|42
1701192900000|2023-11-28 17:35:00|17334.1|17326.1|17332.1|17324.1|17336.1|17328.1|17328.1|17320.1|50
1701193200000|2023-11-28 17:40:00|17331.6|17323.6|17319.6|17311.6|17333.6|17325.6|17317.6|17309.6|61
1701193500000|2023-11-28 17:45:00|17320.1|17312.1|17317.1|17309.1|17322.6|17314.6|17316.1|17308.1|80
1701193800000|2023-11-28 17:50:00|17316.6|17308.6|17322.6|17314.6|17323.1|17315.1|17309.6|17301.6|91
1701194100000|2023-11-28 17:55:00|17322.1|17314.1|17314.1|17306.1|17322.1|17314.1|17312.1|17304.1|55
1701194400000|2023-11-28 18:00:00|17313.6|17305.6|17296.6|17288.6|17314.1|17306.1|17292.6|17284.6|179
1701194700000|2023-11-28 18:05:00|17296.1|17288.1|17295.6|17287.6|17301.6|17293.6|17294.1|17286.1|49
1701195000000|2023-11-28 18:10:00|17295.1|17287.1|17290.1|17282.1|17297.6|17289.6|17289.1|17281.1|74
1701195300000|2023-11-28 18:15:00|17289.6|17281.6|17288.6|17280.6|17292.1|17284.1|17286.6|17278.6|79
1701195600000|2023-11-28 18:20:00|17288.1|17280.1|17290.1|17282.1|17293.6|17285.6|17288.1|17280.1|51
1701195900000|2023-11-28 18:25:00|17290.6|17282.6|17298.1|17290.1|17304.1|17296.1|17286.1|17278.1|68
1701196200000|2023-11-28 18:30:00|17297.6|17289.6|17303.6|17295.6|17312.6|17304.6|17296.6|17288.6|35
1701196500000|2023-11-28 18:35:00|17304.1|17296.1|17300.6|17292.6|17313.1|17305.1|17300.1|17292.1|33
1701196800000|2023-11-28 18:40:00|17301.1|17293.1|17295.6|17287.6|17301.1|17293.1|17294.6|17286.6|41
1701197100000|2023-11-28 18:45:00|17295.1|17287.1|17302.1|17294.1|17309.6|17301.6|17295.1|17287.1|45
1701197400000|2023-11-28 18:50:00|17302.6|17294.6|17314.6|17306.6|17320.1|17312.1|17297.1|17289.1|134
1701197700000|2023-11-28 18:55:00|17315.6|17307.6|17334.3|17304.3|17334.3|17317.1|17310.6|17302.6|154
1701198000000|2023-11-28 19:00:00|17334.4|17304.4|17330|17300|17337.3|17307.3|17330|17300|0
1701198300000|2023-11-28 19:05:00|17330.2|17300.2|17327.3|17297.3|17330.7|17300.7|17324.3|17294.3|0
1701198600000|2023-11-28 19:10:00|17327.5|17297.5|17329.8|17299.8|17331.3|17301.3|17327.2|17297.2|0
1701198900000|2023-11-28 19:15:00|17329.7|17299.7|17324.9|17294.9|17331|17301|17324.4|17294.4|0
1701199200000|2023-11-28 19:20:00|17325|17295|17321.9|17291.9|17331.4|17301.4|17321.6|17291.6|0
1701199500000|2023-11-28 19:25:00|17322.1|17292.1|17327.2|17297.2|17327.8|17297.8|17321.8|17291.8|0
1701199800000|2023-11-28 19:30:00|17327.3|17297.3|17318.1|17288.1|17327.5|17297.5|17316.3|17286.3|0
1701200100000|2023-11-28 19:35:00|17318.3|17288.3|17320|17290|17320.3|17290.3|17318.3|17288.3|0
1701200400000|2023-11-28 19:40:00|17320.2|17290.2|17322.8|17292.8|17325.7|17295.7|17320|17290|0
1701200700000|2023-11-28 19:45:00|17322.7|17292.7|17329.8|17299.8|17330.1|17300.1|17322.7|17292.7|0
1701201000000|2023-11-28 19:50:00|17330|17300|17339.4|17309.4|17339.4|17309.4|17330|17300|0
1701201300000|2023-11-28 19:55:00|17339.2|17309.2|17341.7|17311.7|17344.9|17314.9|17338.4|17308.4|0
1701201600000|2023-11-28 20:00:00|17341.9|17311.9|17340.2|17310.2|17344.4|17314.4|17339.6|17309.6|0
1701201900000|2023-11-28 20:05:00|17340|17310|17345.9|17315.9|17346.8|17316.8|17339.6|17309.6|0
1701202200000|2023-11-28 20:10:00|17346.1|17316.1|17353.8|17323.8|17354.2|17324.2|17344.1|17314.1|0
1701202500000|2023-11-28 20:15:00|17353.6|17323.6|17352.9|17322.9|17354.1|17324.1|17350.9|17320.9|0
1701202800000|2023-11-28 20:20:00|17352.7|17322.7|17347.4|17317.4|17352.7|17322.7|17346.3|17316.3|0
1701203100000|2023-11-28 20:25:00|17347.3|17317.3|17361.5|17331.5|17363|17333|17346.5|17316.5|0
1701203400000|2023-11-28 20:30:00|17361.4|17331.4|17365.3|17335.3|17368.1|17338.1|17355.3|17325.3|0
1701203700000|2023-11-28 20:35:00|17365.1|17335.1|17369.5|17339.5|17369.5|17339.5|17359.1|17329.1|0
1701204000000|2023-11-28 20:40:00|17372|17342|17368.7|17338.7|17372|17342|17366.7|17336.7|0
1701204300000|2023-11-28 20:45:00|17368.9|17338.9|17375.6|17345.6|17377.6|17347.6|17368.7|17338.7|0
1701204600000|2023-11-28 20:50:00|17376|17346|17377.2|17347.2|17382.4|17352.4|17373.4|17343.4|0
1701204900000|2023-11-28 20:55:00|17377|17347|17379.4|17349.4|17387.5|17357.5|17376.4|17346.4|0
1701205200000|2023-11-28 21:00:00|17379.6|17349.6|17377.8|17347.8|17382.2|17352.2|17377.2|17347.2|0
1701205500000|2023-11-28 21:05:00|17378.4|17348.4|17379.2|17349.2|17379.2|17349.2|17376.4|17346.4|0
1701205800000|2023-11-28 21:10:00|17379.7|17349.7|17381.2|17351.2|17381.2|17351.2|17379.2|17349.2|0
1701206100000|2023-11-28 21:15:00|17380.6|17350.6|17382|17352|17382|17352|17380.5|17350.5|0
1701206400000|2023-11-28 21:20:00|17381.4|17351.4|17381.4|17351.4|17385.5|17355.5|17381.4|17351.4|0
1701206700000|2023-11-28 21:25:00|17381.1|17351.1|17380|17350|17381.1|17351.1|17379.3|17349.3|0
1701207000000|2023-11-28 21:30:00|17380.6|17350.6|17380.6|17350.6|17381.3|17351.3|17380.6|17350.6|0
1701207300000|2023-11-28 21:35:00|17381.2|17351.2|17391.9|17361.9|17393.2|17363.2|17379.4|17349.4|0
1701207600000|2023-11-28 21:40:00|17391.6|17361.6|17392.8|17362.8|17392.8|17362.8|17391.6|17361.6|0
1701207900000|2023-11-28 21:45:00|17392.3|17362.3|17392.2|17362.2|17392.8|17362.8|17392.2|17362.2|0
1701208200000|2023-11-28 21:50:00|17391.6|17361.6|17391.6|17361.6|17392.2|17362.2|17391.6|17361.6|0
1701208500000|2023-11-28 21:55:00|17391|17361|17390.4|17360.4|17391|17361|17390|17360|0
1701208800000|2023-11-28 22:00:00|17390.3|17360.3|17391.6|17361.6|17391.9|17361.9|17390.3|17360.3|0
1701209100000|2023-11-28 22:05:00|17391.7|17361.7|17391.3|17361.3|17392.2|17362.2|17390.8|17360.8|0
1701209400000|2023-11-28 22:10:00|17391.2|17361.2|17391.6|17361.6|17391.8|17361.8|17391.1|17361.1|0
1701209700000|2023-11-28 22:15:00|17392|17362|17391.8|17361.8|17392.4|17362.4|17391.5|17361.5|0
1701210000000|2023-11-28 22:20:00|17391.7|17361.7|17388.4|17358.4|17391.8|17361.8|17388.4|17358.4|0
1701210300000|2023-11-28 22:25:00|17388.2|17358.2|17388.1|17358.1|17388.5|17358.5|17387.4|17357.4|0
1701210600000|2023-11-28 22:30:00|17389.7|17359.7|17389.7|17359.7|17390.3|17360.3|17389.7|17359.7|0
1701210900000|2023-11-28 22:35:00|17390.1|17360.1|17390.6|17360.6|17390.6|17360.6|17390.1|17360.1|0
1701211200000|2023-11-28 22:40:00|17390.8|17360.8|17389.4|17359.4|17390.8|17360.8|17388.6|17358.6|0
1701211800000|2023-11-28 22:50:00|17389.3|17359.3|17389.3|17359.3|17389.3|17359.3|17389|17359|0
1701212100000|2023-11-28 22:55:00|17389.2|17359.2|17389.9|17359.9|17389.9|17359.9|17389.2|17359.2|0
1701212400000|2023-11-28 23:00:00|17389.3|17359.3|17385.8|17355.8|17390.6|17360.6|17385.2|17355.2|0
1701212700000|2023-11-28 23:05:00|17385.2|17355.2|17385.8|17355.8|17386.4|17356.4|17385.2|17355.2|0
1701213000000|2023-11-28 23:10:00|17385.2|17355.2|17377.5|17347.5|17388.3|17358.3|17376.9|17346.9|0
1701213300000|2023-11-28 23:15:00|17376.9|17346.9|17377.4|17347.4|17378.1|17348.1|17376.2|17346.2|0
1701213600000|2023-11-28 23:20:00|17377.7|17347.7|17357|17327|17379.6|17349.6|17354.7|17324.7|0
1701213900000|2023-11-28 23:25:00|17345.6|17315.6|17355.2|17325.2|17357.5|17327.5|17324.7|17294.7|0
1701214200000|2023-11-28 23:30:00|17355.5|17325.5|17340|17310|17355.8|17325.8|17333.1|17303.1|0
1701214500000|2023-11-28 23:35:00|17339.4|17309.4|17345.5|17315.5|17345.5|17315.5|17329.9|17299.9|0
1701214800000|2023-11-28 23:40:00|17344.9|17314.9|17346.6|17316.6|17347.2|17317.2|17344.8|17314.8|0
1701215100000|2023-11-28 23:45:00|17346|17316|17347.9|17317.9|17347.9|17317.9|17345.9|17315.9|0
1701215400000|2023-11-28 23:50:00|17349.4|17319.4|17349.8|17319.8|17350.9|17320.9|17348.7|17318.7|0
1701215700000|2023-11-28 23:55:00|17350.3|17320.3|17350.3|17320.3|17351|17321|17349.2|17319.2|0
1701216000000|2023-11-29 00:00:00|17350.9|17320.9|17353.3|17323.3|17353.6|17323.6|17350.3|17320.3|0
1701216300000|2023-11-29 00:05:00|17353.8|17323.8|17354.3|17324.3|17354.3|17324.3|17353.3|17323.3|0
1701216600000|2023-11-29 00:10:00|17353.7|17323.7|17362.1|17332.1|17362.8|17332.8|17353|17323|0
1701216900000|2023-11-29 00:15:00|17362.7|17332.7|17361.9|17331.9|17364|17334|17361.4|17331.4|0
1701217200000|2023-11-29 00:20:00|17362.4|17332.4|17363.7|17333.7|17363.7|17333.7|17361.7|17331.7|0
1701217500000|2023-11-29 00:25:00|17364.3|17334.3|17363.7|17333.7|17364.3|17334.3|17363.1|17333.1|0
1701217800000|2023-11-29 00:30:00|17364.3|17334.3|17364.7|17334.7|17365.3|17335.3|17364|17334|0
1701218100000|2023-11-29 00:35:00|17364.4|17334.4|17366.1|17336.1|17366.1|17336.1|17363.9|17333.9|0
1701218400000|2023-11-29 00:40:00|17366.7|17336.7|17373.9|17343.9|17374.3|17344.3|17366.1|17336.1|0
1701218700000|2023-11-29 00:45:00|17374.2|17344.2|17375.8|17345.8|17375.8|17345.8|17374.2|17344.2|0
1701219000000|2023-11-29 00:50:00|17375.3|17345.3|17379.2|17349.2|17381.2|17351.2|17375.3|17345.3|0
1701219300000|2023-11-29 00:55:00|17378.7|17348.7|17378.7|17348.7|17379.2|17349.2|17378.1|17348.1|0
1701219600000|2023-11-29 01:00:00|17379.2|17349.2|17386.3|17356.3|17387.4|17357.4|17378.7|17348.7|0
1701219900000|2023-11-29 01:05:00|17386.8|17356.8|17382.6|17352.6|17387.4|17357.4|17382.6|17352.6|0
1701220200000|2023-11-29 01:10:00|17382|17352|17379.3|17349.3|17384.9|17354.9|17379.3|17349.3|0
1701220500000|2023-11-29 01:15:00|17371.6|17366.6|17379.1|17374.1|17392.1|17387.1|17348.6|17343.6|2355
1701220800000|2023-11-29 01:20:00|17378.6|17373.6|17348.1|17343.1|17378.6|17373.6|17335.1|17330.1|1196
1701221100000|2023-11-29 01:25:00|17350.1|17345.1|17353.1|17348.1|17365.6|17360.6|17342.6|17337.6|897
1701221400000|2023-11-29 01:30:00|17350.6|17345.6|17261.1|17256.1|17361.6|17356.6|17256.1|17251.1|5696
1701221700000|2023-11-29 01:35:00|17262.1|17257.1|17250.6|17245.6|17289.1|17284.1|17250.1|17245.1|3376
1701222000000|2023-11-29 01:40:00|17251.1|17246.1|17229.1|17224.1|17253.6|17248.6|17218.1|17213.1|3432
1701222300000|2023-11-29 01:45:00|17230.1|17225.1|17157.1|17152.1|17239.1|17234.1|17154.6|17149.6|4410
1701222600000|2023-11-29 01:50:00|17155.6|17150.6|17180.1|17175.1|17187.1|17182.1|17152.1|17147.1|3294
1701222900000|2023-11-29 01:55:00|17178.1|17173.1|17189.6|17184.6|17206.6|17201.6|17176.1|17171.1|2704
1701223200000|2023-11-29 02:00:00|17190.1|17185.1|17184.1|17179.1|17209.6|17204.6|17175.6|17170.6|1950
1701223500000|2023-11-29 02:05:00|17184.6|17179.6|17179.1|17174.1|17203.1|17198.1|17173.6|17168.6|1712
1701223800000|2023-11-29 02:10:00|17180.1|17175.1|17177.1|17172.1|17213.1|17208.1|17175.1|17170.1|2019
1701224100000|2023-11-29 02:15:00|17177.6|17172.6|17144.1|17139.1|17194.6|17189.6|17136.1|17131.1|2496
1701224400000|2023-11-29 02:20:00|17143.6|17138.6|17157.1|17152.1|17167.1|17162.1|17141.6|17136.6|1591
1701224700000|2023-11-29 02:25:00|17156.1|17151.1|17142.1|17137.1|17169.1|17164.1|17138.6|17133.6|1768
1701225000000|2023-11-29 02:30:00|17143.1|17138.1|17138|17133|17163|17158|17125.5|17120.5|2755
1701225300000|2023-11-29 02:35:00|17138.5|17133.5|17108.5|17103.5|17148.5|17143.5|17089.5|17084.5|3594
1701225600000|2023-11-29 02:40:00|17109.5|17104.5|17108.5|17103.5|17128|17123|17096.5|17091.5|2110
1701225900000|2023-11-29 02:45:00|17109.5|17104.5|17098.5|17093.5|17123|17118|17089|17084|1467
1701226200000|2023-11-29 02:50:00|17098|17093|17078|17073|17113.5|17108.5|17073|17068|1999
1701226500000|2023-11-29 02:55:00|17079|17074|17089.5|17084.5|17091.5|17086.5|17074.5|17069.5|1542
1701226800000|2023-11-29 03:00:00|17090|17085|17090|17085|17107.5|17102.5|17080.5|17075.5|1747
1701227100000|2023-11-29 03:05:00|17089.5|17084.5|17056.5|17051.5|17094.5|17089.5|17052|17047|2033
1701227400000|2023-11-29 03:10:00|17057.5|17052.5|17070|17065|17074.5|17069.5|17054|17049|1482
1701227700000|2023-11-29 03:15:00|17068.5|17063.5|17073.5|17068.5|17079.5|17074.5|17057.5|17052.5|1252
1701228000000|2023-11-29 03:20:00|17074.5|17069.5|17067.5|17062.5|17094|17089|17066|17061|1518
1701228300000|2023-11-29 03:25:00|17067|17062|17077|17072|17083|17078|17062|17057|1003
1701228600000|2023-11-29 03:30:00|17077.5|17072.5|17066|17061|17084|17079|17059|17054|1085
1701228900000|2023-11-29 03:35:00|17066.5|17061.5|17061.5|17056.5|17067.5|17062.5|17046.5|17041.5|1061
1701229200000|2023-11-29 03:40:00|17062|17057|17046|17041|17070.5|17065.5|17044.5|17039.5|1187
1701229500000|2023-11-29 03:45:00|17047.5|17042.5|17054.5|17049.5|17060|17055|17046.5|17041.5|937
1701229800000|2023-11-29 03:50:00|17053.5|17048.5|17046|17041|17060|17055|17046|17041|843
1701230100000|2023-11-29 03:55:00|17047|17042|17049|17044|17052|17047|17039|17034|846
1701230400000|2023-11-29 04:00:00|17048.5|17043.5|17062|17032|17062|17043.5|17048.5|17026.4|2
1701230700000|2023-11-29 04:05:00|17061.7|17031.7|17065.4|17035.4|17065.5|17035.5|17061.7|17031.7|0
1701231000000|2023-11-29 04:10:00|17065.9|17035.9|17066.2|17036.2|17066.9|17036.9|17065.8|17035.8|0
1701231300000|2023-11-29 04:15:00|17070.6|17040.6|17070.5|17040.5|17071.4|17041.4|17069.1|17039.1|0
1701231600000|2023-11-29 04:20:00|17071|17041|17073.1|17043.1|17073.1|17043.1|17070.8|17040.8|0
1701231900000|2023-11-29 04:25:00|17072.5|17042.5|17074.9|17044.9|17074.9|17044.9|17072.5|17042.5|0
1701232200000|2023-11-29 04:30:00|17074.3|17044.3|17076.4|17046.4|17077|17047|17074.1|17044.1|0
1701232500000|2023-11-29 04:35:00|17075.9|17045.9|17076.1|17046.1|17077.4|17047.4|17075.9|17045.9|0
1701232800000|2023-11-29 04:40:00|17076.3|17046.3|17076.1|17046.1|17077.3|17047.3|17075.7|17045.7|0
1701233100000|2023-11-29 04:45:00|17076.7|17046.7|17076.7|17046.7|17077.2|17047.2|17076.7|17046.7|0
1701233400000|2023-11-29 04:50:00|17077.2|17047.2|17075.3|17045.3|17077.2|17047.2|17075.3|17045.3|0
1701233700000|2023-11-29 04:55:00|17075.8|17045.8|17076.7|17046.7|17077.2|17047.2|17075.8|17045.8|0
1701234000000|2023-11-29 05:00:00|17076.1|17046.1|17043.5|17038.5|17076.1|17065|17040.5|17035.5|1875
1701234300000|2023-11-29 05:05:00|17044.5|17039.5|17054|17049|17072|17067|17036|17031|1374
1701234600000|2023-11-29 05:10:00|17054.5|17049.5|17030|17025|17056|17051|17021|17016|1389
1701234900000|2023-11-29 05:15:00|17030.5|17025.5|17034|17029|17046|17041|17026|17021|1358
1701235200000|2023-11-29 05:20:00|17032|17027|17009.5|17004.5|17037|17032|17008|17003|1355
1701235500000|2023-11-29 05:25:00|17010|17005|17002.5|16997.5|17019.5|17014.5|16990.5|16985.5|1802
1701235800000|2023-11-29 05:30:00|17003|16998|16991|16986|17007|17002|16986|16981|1577
1701236100000|2023-11-29 05:35:00|16990|16985|16983.5|16978.5|17003|16998|16970.5|16965.5|1388
1701236400000|2023-11-29 05:40:00|16983|16978|16974|16969|16988|16983|16967.5|16962.5|1507
1701236700000|2023-11-29 05:45:00|16974.5|16969.5|16978|16973|16982|16977|16966|16961|1156
1701237000000|2023-11-29 05:50:00|16977.5|16972.5|16972|16967|16980|16975|16950|16945|1401
1701237300000|2023-11-29 05:55:00|16971|16966|16978|16973|16981.5|16976.5|16960|16955|1036
1701237600000|2023-11-29 06:00:00|16979.5|16974.5|16950.5|16945.5|16980.5|16975.5|16945|16940|1500
1701237900000|2023-11-29 06:05:00|16950|16945|16943.5|16938.5|16955|16950|16933|16928|1582
1701238200000|2023-11-29 06:10:00|16943|16938|16922.5|16917.5|16946.5|16941.5|16922|16917|1743
1701238500000|2023-11-29 06:15:00|16922|16917|16916|16911|16924|16919|16894|16889|2427
1701238800000|2023-11-29 06:20:00|16917|16912|16948.5|16943.5|16954.5|16949.5|16915.5|16910.5|1903
1701239100000|2023-11-29 06:25:00|16948|16943|16941|16936|16948.5|16943.5|16930|16925|1387
1701239400000|2023-11-29 06:30:00|16940.5|16935.5|16956.5|16951.5|16961.5|16956.5|16939|16934|1780
1701239700000|2023-11-29 06:35:00|16958.5|16953.5|16974|16969|16980.5|16975.5|16957.5|16952.5|2237
1701240000000|2023-11-29 06:40:00|16973|16968|16950.5|16945.5|16974|16969|16948|16943|1504
1701240300000|2023-11-29 06:45:00|16949.5|16944.5|16965|16960|16971|16966|16948.5|16943.5|861
1701240600000|2023-11-29 06:50:00|16964.5|16959.5|16970|16965|16976|16971|16955|16950|903
1701240900000|2023-11-29 06:55:00|16969|16964|16969|16964|16975.5|16970.5|16963|16958|769
1701241200000|2023-11-29 07:00:00|16968.5|16963.5|16945|16940|16970.5|16965.5|16945|16940|971
1701241500000|2023-11-29 07:05:00|16943.5|16938.5|16947|16942|16953|16948|16936|16931|940
1701241800000|2023-11-29 07:10:00|16946|16941|16952|16947|16964.5|16959.5|16935|16930|1546
1701242100000|2023-11-29 07:15:00|16952.5|16947.5|16938.5|16933.5|16956|16951|16929|16924|1094
1701242400000|2023-11-29 07:20:00|16938|16933|16952|16947|16958.5|16953.5|16938|16933|752
1701242700000|2023-11-29 07:25:00|16952.5|16947.5|16953.5|16948.5|16957|16952|16945|16940|692
1701243000000|2023-11-29 07:30:00|16953|16948|16950|16945|16959|16954|16945|16940|824
1701243300000|2023-11-29 07:35:00|16950.5|16945.5|16977.5|16972.5|16985.5|16980.5|16949.5|16944.5|1254
1701243600000|2023-11-29 07:40:00|16976.5|16971.5|16970|16965|16980.5|16975.5|16966.5|16961.5|866
1701243900000|2023-11-29 07:45:00|16969.5|16964.5|16977|16972|16983|16978|16968|16963|852
1701244200000|2023-11-29 07:50:00|16977.5|16972.5|16973|16968|16982|16977|16969.5|16964.5|1040
1701244500000|2023-11-29 07:55:00|16975|16970|16989.5|16984.5|16994|16989|16973.5|16968.5|1805
1701244800000|2023-11-29 08:00:00|16988.6|16983.6|17016.1|17011.1|17019.1|17014.1|16987.6|16982.6|2264
1701245100000|2023-11-29 08:05:00|17016.6|17011.6|17007.6|17002.6|17022.6|17017.6|17000.6|16995.6|2199
1701245400000|2023-11-29 08:10:00|17004.6|16999.6|17022.6|17017.6|17024.1|17019.1|17001.1|16996.1|1169
1701245700000|2023-11-29 08:15:00|17023.1|17018.1|17019.6|17014.6|17029.1|17024.1|17015.6|17010.6|1023
1701246000000|2023-11-29 08:20:00|17020.1|17015.1|17007.6|17002.6|17020.1|17015.1|16997.1|16992.1|1182
1701246300000|2023-11-29 08:25:00|17008.1|17003.1|16977.6|16972.6|17010.6|17005.6|16977.1|16972.1|1851
1701246600000|2023-11-29 08:30:00|16993.5|16963.5|16997.2|16967.2|16999.6|16969.6|16993|16963|0
1701246900000|2023-11-29 08:35:00|16997|16967|17009.1|16979.1|17009.1|16979.1|16996.5|16966.5|0
1701247200000|2023-11-29 08:40:00|17009.3|16979.3|17022.2|16992.2|17022.7|16992.7|17009.1|16979.1|0
1701247500000|2023-11-29 08:45:00|17021.6|16991.6|17008.6|16978.6|17023.3|16993.3|17008.6|16978.6|0
1701247800000|2023-11-29 08:50:00|17009.2|16979.2|17008.2|16978.2|17010.1|16980.1|17006.3|16976.3|0
1701248100000|2023-11-29 08:55:00|17008.8|16978.8|17009.1|16979.1|17009.7|16979.7|17007.1|16977.1|0
1701248400000|2023-11-29 09:00:00|17009.7|16979.7|17004.1|16974.1|17010.8|16980.8|17001.2|16971.2|0
1701248700000|2023-11-29 09:05:00|17003.9|16973.9|17003.6|16973.6|17004.1|16974.1|17002.8|16972.8|0
1701249000000|2023-11-29 09:10:00|17007.4|16977.4|17007|16977|17007.7|16977.7|17004.7|16974.7|0
1701249300000|2023-11-29 09:15:00|16995.1|16987.1|17009.1|17001.1|17010.1|17002.1|16992.1|16984.1|391
1701249600000|2023-11-29 09:20:00|17009.6|17001.6|17018.1|17010.1|17024.1|17016.1|17005.6|16997.6|550
1701249900000|2023-11-29 09:25:00|17017.6|17009.6|17021.6|17013.6|17021.6|17013.6|17010.1|17002.1|137
1701250200000|2023-11-29 09:30:00|17021.1|17013.1|17014.6|17006.6|17022.6|17014.6|17014.6|17006.6|148
1701250500000|2023-11-29 09:35:00|17014.1|17006.1|17017.6|17009.6|17022.6|17014.6|17012.6|17004.6|143
1701250800000|2023-11-29 09:40:00|17018.1|17010.1|17009.1|17001.1|17019.6|17011.6|17005.6|16997.6|108
1701251100000|2023-11-29 09:45:00|17009.6|17001.6|17027.1|17019.1|17027.6|17019.6|17009.1|17001.1|129
1701251400000|2023-11-29 09:50:00|17026.1|17018.1|17034.1|17026.1|17036.1|17028.1|17026.1|17018.1|194
1701251700000|2023-11-29 09:55:00|17034.6|17026.6|17031.6|17023.6|17036.1|17028.1|17026.1|17018.1|167
1701252000000|2023-11-29 10:00:00|17032.1|17024.1|17035.1|17027.1|17037.1|17029.1|17028.1|17020.1|109
1701252300000|2023-11-29 10:05:00|17034.6|17026.6|17039.1|17031.1|17040.1|17032.1|17033.1|17025.1|90
1701252600000|2023-11-29 10:10:00|17039.6|17031.6|17033.1|17025.1|17042.6|17034.6|17032.6|17024.6|61
1701252900000|2023-11-29 10:15:00|17032.6|17024.6|17028.1|17020.1|17032.6|17024.6|17023.6|17015.6|70
1701253200000|2023-11-29 10:20:00|17028.6|17020.6|17029.1|17021.1|17033.6|17025.6|17027.1|17019.1|27
1701253500000|2023-11-29 10:25:00|17028.6|17020.6|17029.6|17021.6|17032.6|17024.6|17027.1|17019.1|39
1701253800000|2023-11-29 10:30:00|17029.1|17021.1|17026.1|17018.1|17031.1|17023.1|17021.6|17013.6|53
1701254100000|2023-11-29 10:35:00|17026.6|17018.6|17025.6|17017.6|17030.1|17022.1|17023.6|17015.6|89
1701254400000|2023-11-29 10:40:00|17024.6|17016.6|17016.1|17008.1|17025.6|17017.6|17013.1|17005.1|99
1701254700000|2023-11-29 10:45:00|17016.6|17008.6|17011.6|17003.6|17017.1|17009.1|17010.6|17002.6|45
1701255000000|2023-11-29 10:50:00|17011.1|17003.1|17011.1|17003.1|17015.1|17007.1|17006.1|16998.1|103
1701255300000|2023-11-29 10:55:00|17011.6|17003.6|17009.1|17001.1|17012.6|17004.6|17008.1|17000.1|40
1701255600000|2023-11-29 11:00:00|17008.6|17000.6|17007.6|16999.6|17011.1|17003.1|17006.6|16998.6|45
1701255900000|2023-11-29 11:05:00|17008.1|17000.1|17005.1|16997.1|17008.1|17000.1|17001.1|16993.1|71
1701256200000|2023-11-29 11:10:00|17004.6|16996.6|17009.6|17001.6|17011.1|17003.1|17003.1|16995.1|22
1701256500000|2023-11-29 11:15:00|17009.1|17001.1|17006.1|16998.1|17009.1|17001.1|17001.6|16993.6|81
1701256800000|2023-11-29 11:20:00|17005.6|16997.6|17004.1|16996.1|17006.6|16998.6|17001.1|16993.1|21
1701257100000|2023-11-29 11:25:00|17003.6|16995.6|16999.1|16991.1|17005.1|16997.1|16997.6|16989.6|222
1701257400000|2023-11-29 11:30:00|16999.6|16991.6|17000.1|16992.1|17001.6|16993.6|16993.6|16985.6|98
1701257700000|2023-11-29 11:35:00|17000.6|16992.6|17001.6|16993.6|17004.1|16996.1|16998.6|16990.6|36
1701258000000|2023-11-29 11:40:00|17001.1|16993.1|17002.1|16994.1|17004.1|16996.1|16997.1|16989.1|33
1701258300000|2023-11-29 11:45:00|17002.6|16994.6|17003.6|16995.6|17004.6|16996.6|17000.1|16992.1|31
1701258600000|2023-11-29 11:50:00|17004.1|16996.1|17012.1|17004.1|17012.1|17004.1|17001.1|16993.1|57
1701258900000|2023-11-29 11:55:00|17012.6|17004.6|17017.1|17009.1|17017.6|17009.6|17012.1|17004.1|73
1701259200000|2023-11-29 12:00:00|17015.1|17007.1|17017.1|17009.1|17018.1|17010.1|17013.1|17005.1|103
1701259500000|2023-11-29 12:05:00|17017.6|17009.6|17013.6|17005.6|17024.1|17016.1|17013.1|17005.1|95
1701259800000|2023-11-29 12:10:00|17014.1|17006.1|17022.1|17014.1|17022.1|17014.1|17013.6|17005.6|39
1701260100000|2023-11-29 12:15:00|17022.6|17014.6|17026.6|17018.6|17028.1|17020.1|17020.6|17012.6|72
1701260400000|2023-11-29 12:20:00|17026.1|17018.1|17026.6|17018.6|17028.1|17020.1|17021.1|17013.1|126
1701260700000|2023-11-29 12:25:00|17027.1|17019.1|17018.1|17010.1|17027.6|17019.6|17016.6|17008.6|112
1701261000000|2023-11-29 12:30:00|17017.6|17009.6|17020.6|17012.6|17023.6|17015.6|17015.6|17007.6|83
1701261300000|2023-11-29 12:35:00|17021.1|17013.1|17021.1|17013.1|17023.6|17015.6|17016.6|17008.6|33
1701261600000|2023-11-29 12:40:00|17020.6|17012.6|17017.1|17009.1|17023.1|17015.1|17016.6|17008.6|28
1701261900000|2023-11-29 12:45:00|17017.6|17009.6|17017.1|17009.1|17018.1|17010.1|17009.6|17001.6|43
1701262200000|2023-11-29 12:50:00|17016.6|17008.6|17018.1|17010.1|17019.1|17011.1|17016.1|17008.1|53
1701262500000|2023-11-29 12:55:00|17017.6|17009.6|17019.1|17011.1|17022.1|17014.1|17014.1|17006.1|126
1701262800000|2023-11-29 13:00:00|17019.6|17011.6|17007.1|16999.1|17021.6|17013.6|17004.1|16996.1|163
1701263100000|2023-11-29 13:05:00|17006.6|16998.6|17014.1|17006.1|17016.1|17008.1|17002.6|16994.6|103
1701263400000|2023-11-29 13:10:00|17013.6|17005.6|17012.1|17004.1|17016.1|17008.1|17010.1|17002.1|92
1701263700000|2023-11-29 13:15:00|17011.6|17003.6|17013.6|17005.6|17017.6|17009.6|17010.6|17002.6|231
1701264000000|2023-11-29 13:20:00|17014.1|17006.1|17017.1|17009.1|17019.6|17011.6|17013.6|17005.6|159
1701264300000|2023-11-29 13:25:00|17016.6|17008.6|17009.6|17001.6|17018.6|17010.6|17009.6|17001.6|114
1701264600000|2023-11-29 13:30:00|17009.1|17001.1|17003.6|16995.6|17018.1|17010.1|16991.1|16983.1|341
1701264900000|2023-11-29 13:35:00|17003.1|16995.1|16986.1|16978.1|17008.1|17000.1|16981.1|16973.1|220
1701265200000|2023-11-29 13:40:00|16985.6|16977.6|16989.6|16981.6|16997.1|16989.1|16984.6|16976.6|232
1701265500000|2023-11-29 13:45:00|16989.1|16981.1|16987.6|16979.6|16996.6|16988.6|16984.6|16976.6|159
1701265800000|2023-11-29 13:50:00|16988.1|16980.1|16983.1|16975.1|16991.6|16983.6|16983.1|16975.1|121
1701266100000|2023-11-29 13:55:00|16983.6|16975.6|16977.6|16969.6|16991.6|16983.6|16973.6|16965.6|251
1701266400000|2023-11-29 14:00:00|16976.6|16968.6|16973.1|16965.1|16983.1|16975.1|16957.6|16949.6|735
1701266700000|2023-11-29 14:05:00|16972.6|16964.6|16977.1|16969.1|16984.6|16976.6|16970.6|16962.6|131
1701267000000|2023-11-29 14:10:00|16977.6|16969.6|16979.1|16971.1|16982.1|16974.1|16969.1|16961.1|99
1701267300000|2023-11-29 14:15:00|16980.1|16972.1|16981.1|16973.1|16987.6|16979.6|16976.6|16968.6|104
1701267600000|2023-11-29 14:20:00|16980.6|16972.6|16989.1|16981.1|16990.6|16982.6|16977.1|16969.1|151
1701267900000|2023-11-29 14:25:00|16988.6|16980.6|17000.1|16992.1|17010.6|17002.6|16987.1|16979.1|201
1701268200000|2023-11-29 14:30:00|17000.6|16992.6|17021.6|17013.6|17024.1|17016.1|16992.6|16984.6|659
1701268500000|2023-11-29 14:35:00|17022.1|17014.1|17044.6|17036.6|17054.1|17046.1|17011.1|17003.1|742
1701268800000|2023-11-29 14:40:00|17045.1|17037.1|17029.6|17021.6|17053.6|17045.6|17028.6|17020.6|325
1701269100000|2023-11-29 14:45:00|17029.1|17021.1|17014.6|17006.6|17043.6|17035.6|17009.1|17001.1|389
1701269400000|2023-11-29 14:50:00|17015.1|17007.1|17060.1|17052.1|17067.1|17059.1|17014.6|17006.6|560
1701269700000|2023-11-29 14:55:00|17060.6|17052.6|17062.6|17054.6|17073.1|17065.1|17052.6|17044.6|416
1701270000000|2023-11-29 15:00:00|17063.1|17055.1|17078.1|17070.1|17082.1|17074.1|17058.1|17050.1|495
1701270300000|2023-11-29 15:05:00|17078.6|17070.6|17057.1|17049.1|17082.1|17074.1|17051.6|17043.6|570
1701270600000|2023-11-29 15:10:00|17056.6|17048.6|17058.6|17050.6|17065.1|17057.1|17049.6|17041.6|275
1701270900000|2023-11-29 15:15:00|17059.1|17051.1|17064.1|17056.1|17074.1|17066.1|17051.6|17043.6|376
1701271200000|2023-11-29 15:20:00|17063.6|17055.6|17057.6|17049.6|17081.1|17073.1|17056.1|17048.1|386
1701271500000|2023-11-29 15:25:00|17058.1|17050.1|17072.6|17064.6|17073.6|17065.6|17058.1|17050.1|203
1701271800000|2023-11-29 15:30:00|17073.1|17065.1|17073.1|17065.1|17084.6|17076.6|17066.1|17058.1|212
1701272100000|2023-11-29 15:35:00|17073.6|17065.6|17086.6|17078.6|17086.6|17078.6|17072.1|17064.1|244
1701272400000|2023-11-29 15:40:00|17086.1|17078.1|17097.6|17089.6|17101.6|17093.6|17079.1|17071.1|478
1701272700000|2023-11-29 15:45:00|17096.1|17088.1|17077.1|17069.1|17097.6|17089.6|17070.1|17062.1|313
1701273000000|2023-11-29 15:50:00|17078.6|17070.6|17074.6|17066.6|17087.1|17079.1|17074.6|17066.6|133
1701273300000|2023-11-29 15:55:00|17075.6|17067.6|17063.6|17055.6|17077.1|17069.1|17063.6|17055.6|226
1701273600000|2023-11-29 16:00:00|17064.1|17056.1|17060.1|17052.1|17065.1|17057.1|17054.6|17046.6|208
1701273900000|2023-11-29 16:05:00|17060.6|17052.6|17035.1|17027.1|17063.6|17055.6|17034.6|17026.6|256
1701274200000|2023-11-29 16:10:00|17034.6|17026.6|17024.1|17016.1|17037.6|17029.6|17022.6|17014.6|226
1701274500000|2023-11-29 16:15:00|17023.6|17015.6|16995.1|16987.1|17026.1|17018.1|16990.1|16982.1|447
1701274800000|2023-11-29 16:20:00|16994.6|16986.6|17002.6|16994.6|17007.1|16999.1|16986.6|16978.6|287
1701275100000|2023-11-29 16:25:00|17003.1|16995.1|16997.1|16989.1|17005.6|16997.6|16990.6|16982.6|152
1701275400000|2023-11-29 16:30:00|16998.1|16990.1|16996.1|16988.1|17000.6|16992.6|16982.6|16974.6|297
1701275700000|2023-11-29 16:35:00|16995.6|16987.6|16999.1|16991.1|17010.1|17002.1|16995.6|16987.6|189
1701276000000|2023-11-29 16:40:00|16999.6|16991.6|16993.1|16985.1|17002.1|16994.1|16992.1|16984.1|113
1701276300000|2023-11-29 16:45:00|16993.6|16985.6|17004.1|16996.1|17005.6|16997.6|16990.6|16982.6|118
1701276600000|2023-11-29 16:50:00|17004.6|16996.6|17004.1|16996.1|17004.6|16996.6|16995.6|16987.6|134
1701276900000|2023-11-29 16:55:00|17003.6|16995.6|17005.1|16997.1|17005.1|16997.1|17000.6|16992.6|81
1701277200000|2023-11-29 17:00:00|17005.6|16997.6|17011.1|17003.1|17011.6|17003.6|17001.1|16993.1|121
1701277500000|2023-11-29 17:05:00|17012.1|17004.1|17017.6|17009.6|17021.6|17013.6|17010.6|17002.6|124
1701277800000|2023-11-29 17:10:00|17017.1|17009.1|17012.6|17004.6|17019.1|17011.1|17010.1|17002.1|39
1701278100000|2023-11-29 17:15:00|17013.1|17005.1|17013.1|17005.1|17021.6|17013.6|17009.1|17001.1|96
1701278400000|2023-11-29 17:20:00|17009.6|17001.6|17007.1|16999.1|17013.1|17005.1|17006.6|16998.6|90
1701278700000|2023-11-29 17:25:00|17006.6|16998.6|17009.6|17001.6|17013.1|17005.1|17006.1|16998.1|27
1701279000000|2023-11-29 17:30:00|17010.1|17002.1|17010.6|17002.6|17014.1|17006.1|17008.6|17000.6|26
1701279300000|2023-11-29 17:35:00|17011.1|17003.1|17013.1|17005.1|17016.1|17008.1|17007.1|16999.1|44
1701279600000|2023-11-29 17:40:00|17012.6|17004.6|17022.6|17014.6|17024.1|17016.1|17010.1|17002.1|86
1701279900000|2023-11-29 17:45:00|17023.1|17015.1|17023.1|17015.1|17026.6|17018.6|17018.1|17010.1|25
1701280200000|2023-11-29 17:50:00|17023.6|17015.6|17023.1|17015.1|17026.1|17018.1|17021.6|17013.6|19
1701280500000|2023-11-29 17:55:00|17022.6|17014.6|17025.1|17017.1|17026.1|17018.1|17021.1|17013.1|28
1701280800000|2023-11-29 18:00:00|17025.6|17017.6|17029.1|17021.1|17036.6|17028.6|17023.6|17015.6|78
1701281100000|2023-11-29 18:05:00|17029.6|17021.6|17030.6|17022.6|17032.1|17024.1|17025.1|17017.1|26
1701281400000|2023-11-29 18:10:00|17030.1|17022.1|17021.6|17013.6|17031.6|17023.6|17021.1|17013.1|20
1701281700000|2023-11-29 18:15:00|17022.1|17014.1|17015.6|17007.6|17026.6|17018.6|17015.1|17007.1|46
1701282000000|2023-11-29 18:20:00|17015.1|17007.1|17017.1|17009.1|17022.6|17014.6|17013.6|17005.6|33
1701282300000|2023-11-29 18:25:00|17016.6|17008.6|17021.6|17013.6|17022.1|17014.1|17014.6|17006.6|45
1701282600000|2023-11-29 18:30:00|17022.1|17014.1|17019.6|17011.6|17025.6|17017.6|17014.6|17006.6|53
1701282900000|2023-11-29 18:35:00|17019.1|17011.1|17027.1|17019.1|17027.1|17019.1|17017.6|17009.6|21
1701283200000|2023-11-29 18:40:00|17026.6|17018.6|17029.1|17021.1|17035.6|17027.6|17025.6|17017.6|78
1701283500000|2023-11-29 18:45:00|17028.6|17020.6|17034.1|17026.1|17036.1|17028.1|17025.6|17017.6|118
1701283800000|2023-11-29 18:50:00|17033.6|17025.6|17035.1|17027.1|17036.1|17028.1|17028.6|17020.6|82
1701284100000|2023-11-29 18:55:00|17034.6|17026.6|17052.8|17022.8|17052.8|17037.1|17034.6|17022.8|137
1701284400000|2023-11-29 19:00:00|17052.7|17022.7|17051.4|17021.4|17057.9|17027.9|17050.9|17020.9|0
1701284700000|2023-11-29 19:05:00|17051.5|17021.5|17043|17013|17051.5|17021.5|17041.6|17011.6|0
1701285000000|2023-11-29 19:10:00|17043.1|17013.1|17043.8|17013.8|17049.8|17019.8|17043|17013|0
1701285300000|2023-11-29 19:15:00|17043.6|17013.6|17050.5|17020.5|17054.2|17024.2|17043.4|17013.4|0
1701285600000|2023-11-29 19:20:00|17050.3|17020.3|17065.3|17035.3|17066.5|17036.5|17050.2|17020.2|0
1701285900000|2023-11-29 19:25:00|17065.1|17035.1|17063.9|17033.9|17065.4|17035.4|17063.7|17033.7|0
1701286200000|2023-11-29 19:30:00|17063.7|17033.7|17060.9|17030.9|17063.7|17033.7|17058.2|17028.2|0
1701286500000|2023-11-29 19:35:00|17060.8|17030.8|17044.9|17014.9|17061.2|17031.2|17044.8|17014.8|0
1701286800000|2023-11-29 19:40:00|17044.8|17014.8|17042.5|17012.5|17045.7|17015.7|17042.3|17012.3|0
1701287100000|2023-11-29 19:45:00|17042.3|17012.3|17041|17011|17046.5|17016.5|17041|17011|0
1701287400000|2023-11-29 19:50:00|17040.9|17010.9|17048|17018|17050.6|17020.6|17040.6|17010.6|0
1701287700000|2023-11-29 19:55:00|17047.9|17017.9|17046.2|17016.2|17048|17018|17045.1|17015.1|0
1701288000000|2023-11-29 20:00:00|17046.3|17016.3|17040.6|17010.6|17046.5|17016.5|17040.6|17010.6|0
1701288300000|2023-11-29 20:05:00|17040.8|17010.8|17040.8|17010.8|17041.3|17011.3|17037.1|17007.1|0
1701288600000|2023-11-29 20:10:00|17041|17011|17031.5|17001.5|17041|17011|17031.3|17001.3|0
1701288900000|2023-11-29 20:15:00|17031.6|17001.6|17006.2|16976.2|17031.9|17001.9|17005.6|16975.6|0
1701289200000|2023-11-29 20:20:00|17006|16976|16988.1|16958.1|17006.9|16976.9|16988|16958|0
1701289500000|2023-11-29 20:25:00|16988.2|16958.2|16989.9|16959.9|16992.9|16962.9|16988|16958|0
1701289800000|2023-11-29 20:30:00|16989.7|16959.7|16980|16950|16990.4|16960.4|16974.3|16944.3|0
1701290100000|2023-11-29 20:35:00|16979.9|16949.9|16974.4|16944.4|17002.4|16972.4|16974|16944|0
1701290400000|2023-11-29 20:40:00|16974.3|16944.3|16971.6|16941.6|16976|16946|16963.6|16933.6|0
1701290700000|2023-11-29 20:45:00|16971.8|16941.8|16977.6|16947.6|16980.1|16950.1|16957.2|16927.2|0
1701291000000|2023-11-29 20:50:00|16977.4|16947.4|16984.9|16954.9|16992.7|16962.7|16977.1|16947.1|0
1701291300000|2023-11-29 20:55:00|16985|16955|16990.4|16960.4|16991.5|16961.5|16981|16951|0
1701291600000|2023-11-29 21:00:00|16992.1|16962.1|16995|16965|16995.6|16965.6|16989.1|16959.1|0
1701291900000|2023-11-29 21:05:00|16994.5|16964.5|16998|16968|16999.5|16969.5|16994.4|16964.4|0
1701292200000|2023-11-29 21:10:00|16998.5|16968.5|16998.6|16968.6|16999.8|16969.8|16998|16968|0
1701292500000|2023-11-29 21:15:00|16998|16968|16998.7|16968.7|16999.8|16969.8|16998|16968|0
1701292800000|2023-11-29 21:20:00|16998.2|16968.2|17009|16979|17009.9|16979.9|16998.1|16968.1|0
1701293100000|2023-11-29 21:25:00|17008.9|16978.9|17005.9|16975.9|17008.9|16978.9|17005.9|16975.9|0
1701293400000|2023-11-29 21:30:00|17006.4|16976.4|17005.4|16975.4|17006.5|16976.5|17005.4|16975.4|0
1701293700000|2023-11-29 21:35:00|17005.6|16975.6|17003.9|16973.9|17005.7|16975.7|17003.9|16973.9|0
1701294000000|2023-11-29 21:40:00|17004.4|16974.4|17002.7|16972.7|17004.5|16974.5|17002|16972|0
1701294300000|2023-11-29 21:45:00|17002.4|16972.4|17003.2|16973.2|17003.9|16973.9|17002.3|16972.3|0
1701294600000|2023-11-29 21:50:00|17002.6|16972.6|17001.9|16971.9|17003.2|16973.2|17001.9|16971.9|0
1701294900000|2023-11-29 21:55:00|17001.4|16971.4|17002|16972|17002.2|16972.2|16999.5|16969.5|0
1701295200000|2023-11-29 22:00:00|17001.5|16971.5|17002.3|16972.3|17002.9|16972.9|17001|16971|0
1701295500000|2023-11-29 22:05:00|17001.9|16971.9|17000.8|16970.8|17002.3|16972.3|17000.3|16970.3|0
1701295800000|2023-11-29 22:10:00|17000.9|16970.9|17001.4|16971.4|17002|16972|17000.9|16970.9|0
1701296100000|2023-11-29 22:15:00|17001.5|16971.5|17001|16971|17001.6|16971.6|17001|16971|0
1701296400000|2023-11-29 22:20:00|17001.1|16971.1|17001|16971|17001.1|16971.1|17001|16971|0
1701296700000|2023-11-29 22:25:00|17001.3|16971.3|17002|16972|17002.6|16972.6|17001.3|16971.3|0
1701297000000|2023-11-29 22:30:00|17001.7|16971.7|17001.6|16971.6|17003.5|16973.5|17001.2|16971.2|0
1701297300000|2023-11-29 22:35:00|17001.7|16971.7|17001.4|16971.4|17001.7|16971.7|17001.4|16971.4|0
1701297600000|2023-11-29 22:40:00|17001.7|16971.7|17001.6|16971.6|17001.8|16971.8|17001.6|16971.6|0
1701297900000|2023-11-29 22:45:00|17001.7|16971.7|17003.1|16973.1|17003.3|16973.3|17001.7|16971.7|0
1701298200000|2023-11-29 22:50:00|17000.9|16970.9|17001.3|16971.3|17001.3|16971.3|17000.9|16970.9|0
1701298500000|2023-11-29 22:55:00|17001.2|16971.2|17005.5|16975.5|17005.8|16975.8|17001.1|16971.1|0
1701298800000|2023-11-29 23:00:00|17007.3|16977.3|17005.3|16975.3|17007.5|16977.5|17003.5|16973.5|0
1701299100000|2023-11-29 23:05:00|17005|16975|17004.5|16974.5|17005.7|16975.7|17003.5|16973.5|0
1701299400000|2023-11-29 23:10:00|17003.9|16973.9|17001.6|16971.6|17005.1|16975.1|17001.6|16971.6|0
1701299700000|2023-11-29 23:15:00|17001.1|16971.1|17002.2|16972.2|17002.2|16972.2|17000.4|16970.4|0
1701300000000|2023-11-29 23:20:00|17002.8|16972.8|17007.1|16977.1|17007.7|16977.7|17002.1|16972.1|0
1701300300000|2023-11-29 23:25:00|17007.6|16977.6|17006|16976|17009.7|16979.7|17006|16976|0
1701300600000|2023-11-29 23:30:00|17005.5|16975.5|17004.2|16974.2|17006|16976|17004.2|16974.2|0
1701300900000|2023-11-29 23:35:00|17004.8|16974.8|17015.6|16985.6|17016.3|16986.3|17002.6|16972.6|0
1701301200000|2023-11-29 23:40:00|17016.2|16986.2|17015.8|16985.8|17016.4|16986.4|17015.8|16985.8|0
1701301500000|2023-11-29 23:45:00|17015.9|16985.9|17015|16985|17016.2|16986.2|17014.4|16984.4|0
1701301800000|2023-11-29 23:50:00|17014.4|16984.4|17013.1|16983.1|17015|16985|17013.1|16983.1|0
1701302100000|2023-11-29 23:55:00|17013.7|16983.7|17016.9|16986.9|17016.9|16986.9|17013.7|16983.7|0
1701302400000|2023-11-30 00:00:00|17016.4|16986.4|17018.2|16988.2|17018.8|16988.8|17016.3|16986.3|0
1701302700000|2023-11-30 00:05:00|17017.7|16987.7|17017.7|16987.7|17018.9|16988.9|17017.1|16987.1|0
1701303000000|2023-11-30 00:10:00|17017.2|16987.2|17013.9|16983.9|17017.2|16987.2|17013.9|16983.9|0
1701303300000|2023-11-30 00:15:00|17014.4|16984.4|17014.5|16984.5|17014.7|16984.7|17013.1|16983.1|0
1701303600000|2023-11-30 00:20:00|17013.9|16983.9|17016.9|16986.9|17018|16988|17012|16982|0
1701303900000|2023-11-30 00:25:00|17017.4|16987.4|17016.3|16986.3|17018|16988|17015.8|16985.8|0
1701304200000|2023-11-30 00:30:00|17015.8|16985.8|17017.7|16987.7|17017.7|16987.7|17014.4|16984.4|0
1701304500000|2023-11-30 00:35:00|17017.6|16987.6|17018.9|16988.9|17019.8|16989.8|17017.6|16987.6|0
1701304800000|2023-11-30 00:40:00|17019.5|16989.5|17021|16991|17021.6|16991.6|17018.7|16988.7|0
1701305100000|2023-11-30 00:45:00|17021.6|16991.6|17019.4|16989.4|17023|16993|17019.4|16989.4|0
1701305400000|2023-11-30 00:50:00|17019.9|16989.9|17021.3|16991.3|17023|16993|17019.9|16989.9|0
1701305700000|2023-11-30 00:55:00|17020.8|16990.8|17018.8|16988.8|17021|16991|17018.6|16988.6|0
1701306000000|2023-11-30 01:00:00|17018.3|16988.3|17018|16988|17018.8|16988.8|17017.5|16987.5|0
1701306300000|2023-11-30 01:05:00|17017.5|16987.5|17016.1|16986.1|17018|16988|17010.5|16980.5|0
1701306600000|2023-11-30 01:10:00|17015.5|16985.5|17012.7|16982.7|17017.2|16987.2|17012.2|16982.2|0
1701306900000|2023-11-30 01:15:00|17022.6|17017.6|17025.5|17020.5|17047|17042|17014.5|17009.5|1843
1701307200000|2023-11-30 01:20:00|17024.5|17019.5|17049|17044|17059.5|17054.5|17013.5|17008.5|1476
1701307500000|2023-11-30 01:25:00|17049.5|17044.5|17074.5|17069.5|17087.5|17082.5|17037.5|17032.5|2016
1701307800000|2023-11-30 01:30:00|17067.5|17062.5|17025|17020|17087|17082|16984|16979|6712
1701308100000|2023-11-30 01:35:00|17026|17021|16966.5|16961.5|17033.5|17028.5|16963.5|16958.5|3711
1701308400000|2023-11-30 01:40:00|16965.5|16960.5|16917.5|16912.5|16975.5|16970.5|16916.5|16911.5|4314
1701308700000|2023-11-30 01:45:00|16918.5|16913.5|16917|16912|16958|16953|16916.5|16911.5|2431
1701309000000|2023-11-30 01:50:00|16917.5|16912.5|16886|16881|16941|16936|16883|16878|2715
1701309300000|2023-11-30 01:55:00|16885.5|16880.5|16943.5|16938.5|16948|16943|16885.5|16880.5|2858
1701309600000|2023-11-30 02:00:00|16942.5|16937.5|16980.5|16975.5|16993.5|16988.5|16924|16919|2818
1701309900000|2023-11-30 02:05:00|16978|16973|17006.5|17001.5|17007|17002|16971|16966|2220
1701310200000|2023-11-30 02:10:00|17007|17002|16996.5|16991.5|17021|17016|16989|16984|2729
1701310500000|2023-11-30 02:15:00|16997|16992|16965|16960|17000|16995|16962|16957|1682
1701310800000|2023-11-30 02:20:00|16964.5|16959.5|16947.5|16942.5|16970|16965|16937|16932|1811
1701311100000|2023-11-30 02:25:00|16947|16942|16979.5|16974.5|16981.5|16976.5|16941.5|16936.5|1338
1701311400000|2023-11-30 02:30:00|16980|16975|16969.5|16964.5|16985|16980|16958.5|16953.5|1264
1701311700000|2023-11-30 02:35:00|16969|16964|16977.5|16972.5|16998.5|16993.5|16949|16944|1394
1701312000000|2023-11-30 02:40:00|16978|16973|17035|17030|17035|17030|16968.5|16963.5|1707
1701312300000|2023-11-30 02:45:00|17035.5|17030.5|17066|17061|17069.5|17064.5|17018.5|17013.5|2144
1701312600000|2023-11-30 02:50:00|17063|17058|17066|17061|17087|17082|17045|17040|2483
1701312900000|2023-11-30 02:55:00|17066.5|17061.5|17073.5|17068.5|17075.5|17070.5|17045.5|17040.5|1128
1701313200000|2023-11-30 03:00:00|17075.5|17070.5|17040|17035|17083.5|17078.5|17040|17035|1079
1701313500000|2023-11-30 03:05:00|17042|17037|17053.5|17048.5|17054.5|17049.5|17029|17024|1052
1701313800000|2023-11-30 03:10:00|17052.5|17047.5|17038.5|17033.5|17068.5|17063.5|17038.5|17033.5|791
1701314100000|2023-11-30 03:15:00|17039|17034|17027|17022|17046.5|17041.5|17025|17020|656
1701314400000|2023-11-30 03:20:00|17029.5|17024.5|17034.5|17029.5|17037|17032|17014|17009|733
1701314700000|2023-11-30 03:25:00|17036|17031|17023|17018|17037|17032|17018|17013|443
1701315000000|2023-11-30 03:30:00|17022.5|17017.5|17010.5|17005.5|17029.5|17024.5|17007|17002|495
1701315300000|2023-11-30 03:35:00|17010|17005|17025.5|17020.5|17026|17021|17001|16996|613
1701315600000|2023-11-30 03:40:00|17026|17021|17046.5|17041.5|17047.5|17042.5|17025.5|17020.5|502
1701315900000|2023-11-30 03:45:00|17046|17041|17045.5|17040.5|17054.5|17049.5|17042.5|17037.5|416
1701316200000|2023-11-30 03:50:00|17045|17040|17045.5|17040.5|17053.5|17048.5|17043.5|17038.5|268
1701316500000|2023-11-30 03:55:00|17045|17040|17046.5|17041.5|17052.5|17047.5|17042|17037|331
1701316800000|2023-11-30 04:00:00|17061.5|17031.5|17063.3|17033.3|17063.7|17033.7|17061.5|17031.5|0
1701317100000|2023-11-30 04:05:00|17063.8|17033.8|17060.6|17030.6|17065.5|17035.5|17060.1|17030.1|0
1701317400000|2023-11-30 04:10:00|17061.2|17031.2|17062.4|17032.4|17063|17033|17061.2|17031.2|0
1701317700000|2023-11-30 04:15:00|17063|17033|17062.7|17032.7|17063|17033|17061.3|17031.3|0
1701318000000|2023-11-30 04:20:00|17063.3|17033.3|17062.7|17032.7|17063.6|17033.6|17062.2|17032.2|0
1701318300000|2023-11-30 04:25:00|17062.2|17032.2|17063.6|17033.6|17063.6|17033.6|17062.2|17032.2|0
1701318600000|2023-11-30 04:30:00|17064.1|17034.1|17063.8|17033.8|17064.3|17034.3|17063.6|17033.6|0
1701318900000|2023-11-30 04:35:00|17064.3|17034.3|17063.7|17033.7|17064.6|17034.6|17063.2|17033.2|0
1701319200000|2023-11-30 04:40:00|17064.3|17034.3|17065.4|17035.4|17065.4|17035.4|17064.3|17034.3|0
1701319500000|2023-11-30 04:45:00|17065.5|17035.5|17065.8|17035.8|17066|17036|17065|17035|0
1701319800000|2023-11-30 04:50:00|17066.3|17036.3|17066.3|17036.3|17066.3|17036.3|17065|17035|0
1701320100000|2023-11-30 04:55:00|17065.8|17035.8|17065|17035|17066.3|17036.3|17065|17035|0
1701320400000|2023-11-30 05:00:00|17045.5|17040.5|17026.5|17021.5|17045.5|17040.5|17021|17016|1885
1701320700000|2023-11-30 05:05:00|17024.5|17019.5|17010.5|17005.5|17038|17033|17006|17001|935
1701321000000|2023-11-30 05:10:00|17011|17006|17018.5|17013.5|17023.5|17018.5|17003|16998|686
1701321300000|2023-11-30 05:15:00|17018|17013|16985.5|16980.5|17019.5|17014.5|16985|16980|821
1701321600000|2023-11-30 05:20:00|16985|16980|16981.5|16976.5|17004|16999|16980|16975|778
1701321900000|2023-11-30 05:25:00|16982|16977|16982.5|16977.5|16992|16987|16976.5|16971.5|635
1701322200000|2023-11-30 05:30:00|16982|16977|17005.5|17000.5|17005.5|17000.5|16976.5|16971.5|642
1701322500000|2023-11-30 05:35:00|17006.5|17001.5|16997|16992|17007|17002|16988.5|16983.5|491
1701322800000|2023-11-30 05:40:00|16997.5|16992.5|16985|16980|16997.5|16992.5|16982.5|16977.5|386
1701323100000|2023-11-30 05:45:00|16984|16979|17007|17002|17017.5|17012.5|16984|16979|794
1701323400000|2023-11-30 05:50:00|17005|17000|16975.5|16970.5|17010|17005|16975.5|16970.5|786
1701323700000|2023-11-30 05:55:00|16976|16971|16978|16973|16997|16992|16974|16969|568
1701324000000|2023-11-30 06:00:00|16977.5|16972.5|16995|16990|16999.5|16994.5|16966|16961|1098
1701324300000|2023-11-30 06:05:00|16994.5|16989.5|17023.5|17018.5|17023.5|17018.5|16993|16988|741
1701324600000|2023-11-30 06:10:00|17021|17016|17027.5|17022.5|17034|17029|17011|17006|896
1701324900000|2023-11-30 06:15:00|17027|17022|17025|17020|17044.5|17039.5|17013.5|17008.5|943
1701325200000|2023-11-30 06:20:00|17024.5|17019.5|17035|17030|17047|17042|17024.5|17019.5|1053
1701325500000|2023-11-30 06:25:00|17035.5|17030.5|17051|17046|17054.5|17049.5|17023.5|17018.5|886
1701325800000|2023-11-30 06:30:00|17050.5|17045.5|17052.5|17047.5|17062.5|17057.5|17046.5|17041.5|884
1701326100000|2023-11-30 06:35:00|17052|17047|17078|17073|17081|17076|17051|17046|1026
1701326400000|2023-11-30 06:40:00|17078.5|17073.5|17076.5|17071.5|17087.5|17082.5|17073|17068|1026
1701326700000|2023-11-30 06:45:00|17077.5|17072.5|17056|17051|17079.5|17074.5|17056|17051|913
1701327000000|2023-11-30 06:50:00|17055.5|17050.5|17079|17074|17086|17081|17054|17049|909
1701327300000|2023-11-30 06:55:00|17077.5|17072.5|17060.5|17055.5|17078|17073|17049|17044|838
1701327600000|2023-11-30 07:00:00|17061.5|17056.5|17050.5|17045.5|17062|17057|17041|17036|1124
1701327900000|2023-11-30 07:05:00|17051|17046|17068|17063|17071.5|17066.5|17050|17045|687
1701328200000|2023-11-30 07:10:00|17067.5|17062.5|17067.5|17062.5|17075.5|17070.5|17059.5|17054.5|615
1701328500000|2023-11-30 07:15:00|17068|17063|17067.5|17062.5|17068.5|17063.5|17056|17051|504
1701328800000|2023-11-30 07:20:00|17067|17062|17069|17064|17078|17073|17066.5|17061.5|590
1701329100000|2023-11-30 07:25:00|17071|17066|17051.5|17046.5|17075|17070|17050.5|17045.5|658
1701329400000|2023-11-30 07:30:00|17051|17046|17049|17044|17062.5|17057.5|17046|17041|698
1701329700000|2023-11-30 07:35:00|17048.5|17043.5|17053|17048|17059.5|17054.5|17048|17043|601
1701330000000|2023-11-30 07:40:00|17054|17049|17047|17042|17055|17050|17046|17041|697
1701330300000|2023-11-30 07:45:00|17046|17041|17045|17040|17052.5|17047.5|17038|17033|1032
1701330600000|2023-11-30 07:50:00|17043.5|17038.5|17052|17047|17058|17053|17032|17027|1903
1701330900000|2023-11-30 07:55:00|17052.5|17047.5|17037|17032|17054|17049|17029|17024|1941
1701331200000|2023-11-30 08:00:00|17041|17036|17056.5|17051.5|17069|17064|17029|17024|1634
1701331500000|2023-11-30 08:05:00|17057|17052|17034.5|17029.5|17069|17064|17034.5|17029.5|3554
1701331800000|2023-11-30 08:10:00|17032|17027|17019|17014|17043|17038|17018|17013|1257
1701332100000|2023-11-30 08:15:00|17020|17015|17019.5|17014.5|17026.5|17021.5|17015|17010|1283
1701332400000|2023-11-30 08:20:00|17020|17015|17007.5|17002.5|17022|17017|17005|17000|598
1701332700000|2023-11-30 08:25:00|17008|17003|16992.5|16987.5|17008.5|17003.5|16991.5|16986.5|1219
1701333000000|2023-11-30 08:30:00|17006|16976|17012|16982|17013.6|16983.6|17006|16976|2
1701333300000|2023-11-30 08:35:00|17011.7|16981.7|17005.7|16975.7|17013.7|16983.7|17005.4|16975.4|0
1701333600000|2023-11-30 08:40:00|17006.2|16976.2|16999.9|16969.9|17006.2|16976.2|16999|16969|0
1701333900000|2023-11-30 08:45:00|17000.4|16970.4|16998.3|16968.3|17001.8|16971.8|16998.3|16968.3|0
1701334200000|2023-11-30 08:50:00|16997.1|16967.1|17012.8|16982.8|17013.3|16983.3|16993.9|16963.9|0
1701334500000|2023-11-30 08:55:00|17012.2|16982.2|17013.5|16983.5|17014.5|16984.5|17011.7|16981.7|0
1701334800000|2023-11-30 09:00:00|17013.7|16983.7|17020.5|16990.5|17021.6|16991.6|17013.7|16983.7|0
1701335100000|2023-11-30 09:05:00|17020.8|16990.8|17026.9|16996.9|17028.9|16998.9|17020.8|16990.8|0
1701335400000|2023-11-30 09:10:00|17027.2|16997.2|17028.6|16998.6|17029.9|16999.9|17025.8|16995.8|0
1701335700000|2023-11-30 09:15:00|16990|16982|17014|17006|17015|17007|16988|16980|420
1701336000000|2023-11-30 09:20:00|17013.5|17005.5|17006.5|16998.5|17015|17007|17003.5|16995.5|123
1701336300000|2023-11-30 09:25:00|17006|16998|17010|17002|17010.5|17002.5|17003|16995|125
1701336600000|2023-11-30 09:30:00|17009.5|17001.5|17002|16994|17013.5|17005.5|17000|16992|120
1701336900000|2023-11-30 09:35:00|17001.5|16993.5|17000|16992|17007|16999|16995.5|16987.5|241
1701337200000|2023-11-30 09:40:00|17000.5|16992.5|16999.5|16991.5|17003|16995|16989.5|16981.5|98
1701337500000|2023-11-30 09:45:00|17000|16992|16998|16990|17001.5|16993.5|16992.5|16984.5|77
1701337800000|2023-11-30 09:50:00|16997.5|16989.5|16990|16982|16997.5|16989.5|16988|16980|97
1701338100000|2023-11-30 09:55:00|16990.5|16982.5|16993|16985|16993.5|16985.5|16987.5|16979.5|105
1701338400000|2023-11-30 10:00:00|16993.5|16985.5|16994|16986|17000|16992|16993|16985|50
1701338700000|2023-11-30 10:05:00|16993.5|16985.5|16989.5|16981.5|16997.5|16989.5|16989|16981|67
1701339000000|2023-11-30 10:10:00|16990|16982|16989|16981|16994|16986|16988|16980|65
1701339300000|2023-11-30 10:15:00|16988.5|16980.5|16981.5|16973.5|16990|16982|16979|16971|137
1701339600000|2023-11-30 10:20:00|16981|16973|16983.5|16975.5|16986|16978|16980|16972|62
1701339900000|2023-11-30 10:25:00|16984|16976|16986.5|16978.5|16988|16980|16979|16971|43
1701340200000|2023-11-30 10:30:00|16986|16978|17000.5|16992.5|17000.5|16992.5|16983.5|16975.5|75
1701340500000|2023-11-30 10:35:00|17001|16993|17003.5|16995.5|17005.5|16997.5|16994.5|16986.5|90
1701340800000|2023-11-30 10:40:00|17003|16995|17000|16992|17006.5|16998.5|16999.5|16991.5|34
1701341100000|2023-11-30 10:45:00|17000.5|16992.5|17001.5|16993.5|17006|16998|17000.5|16992.5|41
1701341400000|2023-11-30 10:50:00|17002|16994|17002|16994|17002.5|16994.5|16998.5|16990.5|30
1701341700000|2023-11-30 10:55:00|17002.5|16994.5|16994.5|16986.5|17004.5|16996.5|16994.5|16986.5|51
1701342000000|2023-11-30 11:00:00|16994|16986|16996|16988|16996.5|16988.5|16989|16981|94
1701342300000|2023-11-30 11:05:00|16995.5|16987.5|16992.5|16984.5|16999|16991|16992|16984|25
1701342600000|2023-11-30 11:10:00|16993|16985|16987.5|16979.5|16993.5|16985.5|16986|16978|89
1701342900000|2023-11-30 11:15:00|16988|16980|16976.5|16968.5|16990|16982|16975|16967|69
1701343200000|2023-11-30 11:20:00|16977|16969|16974|16966|16978.5|16970.5|16973.5|16965.5|64
1701343500000|2023-11-30 11:25:00|16974.5|16966.5|16984|16976|16984|16976|16974.5|16966.5|58
1701343800000|2023-11-30 11:30:00|16983.5|16975.5|16984.5|16976.5|16985.5|16977.5|16978|16970|62
1701344100000|2023-11-30 11:35:00|16984|16976|16992|16984|16993|16985|16982|16974|47
1701344400000|2023-11-30 11:40:00|16991.5|16983.5|16995|16987|16997|16989|16991|16983|30
1701344700000|2023-11-30 11:45:00|16995.5|16987.5|16997|16989|16998|16990|16993.5|16985.5|35
1701345000000|2023-11-30 11:50:00|16997.5|16989.5|17000|16992|17003.5|16995.5|16997|16989|63
1701345300000|2023-11-30 11:55:00|17000.5|16992.5|16997|16989|17003|16995|16996|16988|35
1701345600000|2023-11-30 12:00:00|16997.5|16989.5|17014|17006|17016|17008|16997.5|16989.5|106
1701345900000|2023-11-30 12:05:00|17015|17007|17016.5|17008.5|17022|17014|17013|17005|173
1701346200000|2023-11-30 12:10:00|17017.5|17009.5|17018.5|17010.5|17018.5|17010.5|17014|17006|47
1701346500000|2023-11-30 12:15:00|17018|17010|17011.5|17003.5|17018|17010|17011|17003|74
1701346800000|2023-11-30 12:20:00|17012|17004|17022|17014|17022|17014|17008.5|17000.5|191
1701347100000|2023-11-30 12:25:00|17022.5|17014.5|17022|17014|17027.5|17019.5|17018|17010|94
1701347400000|2023-11-30 12:30:00|17022.5|17014.5|17024|17016|17025|17017|17019|17011|24
1701347700000|2023-11-30 12:35:00|17023.5|17015.5|17032|17024|17033.5|17025.5|17023.5|17015.5|121
1701348000000|2023-11-30 12:40:00|17032.5|17024.5|17042.5|17034.5|17044|17036|17031.5|17023.5|111
1701348300000|2023-11-30 12:45:00|17042|17034|17032|17024|17042|17034|17027|17019|109
1701348600000|2023-11-30 12:50:00|17031|17023|17027.5|17019.5|17032|17024|17026|17018|53
1701348900000|2023-11-30 12:55:00|17028|17020|17027.5|17019.5|17034|17026|17026|17018|59
1701349200000|2023-11-30 13:00:00|17029|17021|17032|17024|17032|17024|17021|17013|52
1701349500000|2023-11-30 13:05:00|17031.5|17023.5|17031.5|17023.5|17035|17027|17031|17023|133
1701349800000|2023-11-30 13:10:00|17031|17023|17033|17025|17033.5|17025.5|17027.5|17019.5|31
1701350100000|2023-11-30 13:15:00|17033.5|17025.5|17032|17024|17036|17028|17030.5|17022.5|99
1701350400000|2023-11-30 13:20:00|17032.5|17024.5|17039|17031|17040.5|17032.5|17028|17020|117
1701350700000|2023-11-30 13:25:00|17039.5|17031.5|17040|17032|17044.5|17036.5|17037|17029|138
1701351000000|2023-11-30 13:30:00|17039.5|17031.5|17025.5|17017.5|17046|17038|17019|17011|301
1701351300000|2023-11-30 13:35:00|17026|17018|17042.5|17034.5|17043.5|17035.5|17024.5|17016.5|77
1701351600000|2023-11-30 13:40:00|17042|17034|17028|17020|17042|17034|17023.5|17015.5|105
1701351900000|2023-11-30 13:45:00|17028.5|17020.5|17026|17018|17039|17031|17025|17017|97
1701352200000|2023-11-30 13:50:00|17025.5|17017.5|17021|17013|17026.5|17018.5|17012|17004|85
1701352500000|2023-11-30 13:55:00|17019|17011|17015.5|17007.5|17019.5|17011.5|17009|17001|119
1701352800000|2023-11-30 14:00:00|17015|17007|17008.5|17000.5|17016|17008|16987.5|16979.5|292
1701353100000|2023-11-30 14:05:00|17008|17000|17014|17006|17017|17009|17006.5|16998.5|74
1701353400000|2023-11-30 14:10:00|17013.5|17005.5|17034|17026|17036|17028|17011|17003|157
1701353700000|2023-11-30 14:15:00|17033.5|17025.5|17030.5|17022.5|17038.5|17030.5|17027.5|17019.5|97
1701354000000|2023-11-30 14:20:00|17031|17023|17044|17036|17045.5|17037.5|17030.5|17022.5|98
1701354300000|2023-11-30 14:25:00|17043.5|17035.5|17037|17029|17043.5|17035.5|17023|17015|71
1701354600000|2023-11-30 14:30:00|17036.5|17028.5|16968|16960|17036.5|17028.5|16955|16947|850
1701354900000|2023-11-30 14:35:00|16967.5|16959.5|16944|16936|16981|16973|16939|16931|693
1701355200000|2023-11-30 14:40:00|16943.5|16935.5|16946.5|16938.5|16951|16943|16919|16911|577
1701355500000|2023-11-30 14:45:00|16947|16939|16933|16925|16947|16939|16901.5|16893.5|531
1701355800000|2023-11-30 14:50:00|16931.5|16923.5|16977.5|16969.5|16983|16975|16931.5|16923.5|478
1701356100000|2023-11-30 14:55:00|16978|16970|16977|16969|16988|16980|16971.5|16963.5|293
1701356400000|2023-11-30 15:00:00|16976.5|16968.5|16990.5|16982.5|16994|16986|16962|16954|426
1701356700000|2023-11-30 15:05:00|16989.5|16981.5|17012|17004|17016.5|17008.5|16989.5|16981.5|598
1701357000000|2023-11-30 15:10:00|17011.5|17003.5|17030|17022|17042|17034|17008.5|17000.5|329
1701357300000|2023-11-30 15:15:00|17030.5|17022.5|17017.5|17009.5|17043|17035|17016.5|17008.5|353
1701357600000|2023-11-30 15:20:00|17019|17011|17033.5|17025.5|17041.5|17033.5|17012|17004|231
1701357900000|2023-11-30 15:25:00|17034|17026|17046.5|17038.5|17050|17042|17032.5|17024.5|219
1701358200000|2023-11-30 15:30:00|17045.5|17037.5|17068|17060|17068|17060|17042|17034|270
1701358500000|2023-11-30 15:35:00|17067|17059|17048|17040|17074|17066|17040|17032|371
1701358800000|2023-11-30 15:40:00|17047.5|17039.5|17061.5|17053.5|17067.5|17059.5|17046|17038|246
1701359100000|2023-11-30 15:45:00|17061|17053|17039|17031|17069.5|17061.5|17038.5|17030.5|196
1701359400000|2023-11-30 15:50:00|17038.5|17030.5|17055|17047|17057|17049|17033.5|17025.5|204
1701359700000|2023-11-30 15:55:00|17054.5|17046.5|17074|17066|17074.5|17066.5|17054.5|17046.5|220
1701360000000|2023-11-30 16:00:00|17073.5|17065.5|17065|17057|17078|17070|17059|17051|186
1701360300000|2023-11-30 16:05:00|17064.5|17056.5|17061.5|17053.5|17077.5|17069.5|17054.5|17046.5|95
1701360600000|2023-11-30 16:10:00|17062|17054|17081|17073|17081|17073|17057.5|17049.5|107
1701360900000|2023-11-30 16:15:00|17080.5|17072.5|17047.5|17039.5|17083.5|17075.5|17045|17037|170
1701361200000|2023-11-30 16:20:00|17047|17039|17030|17022|17047.5|17039.5|17018|17010|265
1701361500000|2023-11-30 16:25:00|17029.5|17021.5|17034|17026|17038.5|17030.5|17028.5|17020.5|132
1701361800000|2023-11-30 16:30:00|17034.5|17026.5|17034.5|17026.5|17044.5|17036.5|17023|17015|86
1701362100000|2023-11-30 16:35:00|17034|17026|17016.5|17008.5|17035|17027|17010|17002|128
1701362400000|2023-11-30 16:40:00|17016|17008|17028.5|17020.5|17034|17026|17015|17007|66
1701362700000|2023-11-30 16:45:00|17029|17021|17032.5|17024.5|17034|17026|17021.5|17013.5|57
1701363000000|2023-11-30 16:50:00|17032|17024|17029.5|17021.5|17042|17034|17029|17021|64
1701363300000|2023-11-30 16:55:00|17029|17021|17019.5|17011.5|17033|17025|17019.5|17011.5|59
1701363600000|2023-11-30 17:00:00|17019|17011|17026|17018|17030|17022|17014|17006|64
1701363900000|2023-11-30 17:05:00|17026.5|17018.5|17031.5|17023.5|17032|17024|17026|17018|45
1701364200000|2023-11-30 17:10:00|17032|17024|17025|17017|17032.5|17024.5|17021.5|17013.5|46
1701364500000|2023-11-30 17:15:00|17024.5|17016.5|17011|17003|17025|17017|17008.5|17000.5|126
1701364800000|2023-11-30 17:20:00|17010.5|17002.5|17008|17000|17014.5|17006.5|17007.5|16999.5|60
1701365100000|2023-11-30 17:25:00|17008.5|17000.5|17013|17005|17015.5|17007.5|17008.5|17000.5|46
1701365400000|2023-11-30 17:30:00|17012.5|17004.5|17011.5|17003.5|17020.5|17012.5|17009.5|17001.5|47
1701365700000|2023-11-30 17:35:00|17011|17003|17007.5|16999.5|17013.5|17005.5|17007.5|16999.5|103
1701366000000|2023-11-30 17:40:00|17006.5|16998.5|17009.5|17001.5|17011|17003|17006.5|16998.5|79
1701366300000|2023-11-30 17:45:00|17009|17001|17003.5|16995.5|17009|17001|16999|16991|93
1701366600000|2023-11-30 17:50:00|17003|16995|17002|16994|17006|16998|16999.5|16991.5|99
1701366900000|2023-11-30 17:55:00|17001.5|16993.5|17004|16996|17005.5|16997.5|16998.5|16990.5|89
1701367200000|2023-11-30 18:00:00|17003.5|16995.5|17005|16997|17013.5|17005.5|17001.5|16993.5|76
1701367500000|2023-11-30 18:05:00|17004.5|16996.5|17001|16993|17007|16999|16999|16991|50
1701367800000|2023-11-30 18:10:00|17001.5|16993.5|17008|17000|17011.5|17003.5|17001.5|16993.5|32
1701368100000|2023-11-30 18:15:00|17009|17001|17009.5|17001.5|17012|17004|17007|16999|23
1701368400000|2023-11-30 18:20:00|17010|17002|17012.5|17004.5|17015.5|17007.5|17006.5|16998.5|39
1701368700000|2023-11-30 18:25:00|17013|17005|17012|17004|17016|17008|17009|17001|25
1701369000000|2023-11-30 18:30:00|17012.5|17004.5|17009|17001|17014|17006|17006.5|16998.5|30
1701369300000|2023-11-30 18:35:00|17009.5|17001.5|17010|17002|17012.5|17004.5|17008.5|17000.5|32
1701369600000|2023-11-30 18:40:00|17009.5|17001.5|17003|16995|17010|17002|17002.5|16994.5|47
1701369900000|2023-11-30 18:45:00|17002.5|16994.5|17000|16992|17005.5|16997.5|16998|16990|57
1701370200000|2023-11-30 18:50:00|17000.5|16992.5|16999|16991|17004|16996|16997.5|16989.5|46
1701370500000|2023-11-30 18:55:00|17000|16992|17020|16990|17020.1|17001.5|16999.5|16990|83
1701370800000|2023-11-30 19:00:00|17019.9|16989.9|17021.4|16991.4|17021.8|16991.8|17019.9|16989.9|0
1701371100000|2023-11-30 19:05:00|17021.6|16991.6|17016.3|16986.3|17025.1|16995.1|17016|16986|0
1701371400000|2023-11-30 19:10:00|17016.5|16986.5|17025.1|16995.1|17025.4|16995.4|17016.4|16986.4|0
1701371700000|2023-11-30 19:15:00|17025.2|16995.2|17028.6|16998.6|17029.1|16999.1|17024.8|16994.8|0
1701372000000|2023-11-30 19:20:00|17028.3|16998.3|17029.2|16999.2|17029.2|16999.2|17027.7|16997.7|0
1701372300000|2023-11-30 19:25:00|17029.1|16999.1|17026.1|16996.1|17029.4|16999.4|17026|16996|0
1701372600000|2023-11-30 19:30:00|17026.3|16996.3|17025.5|16995.5|17026.3|16996.3|17019.9|16989.9|0
1701372900000|2023-11-30 19:35:00|17023|16993|17025.4|16995.4|17030.6|17000.6|17023|16993|0
1701373200000|2023-11-30 19:40:00|17025.3|16995.3|17028|16998|17030.3|17000.3|17025.3|16995.3|0
1701373500000|2023-11-30 19:45:00|17028.1|16998.1|17031.6|17001.6|17031.6|17001.6|17028|16998|0
1701373800000|2023-11-30 19:50:00|17031.7|17001.7|17043.3|17013.3|17043.4|17013.4|17031.6|17001.6|0
1701374100000|2023-11-30 19:55:00|17043.4|17013.4|17052.6|17022.6|17052.6|17022.6|17043.1|17013.1|0
1701374400000|2023-11-30 20:00:00|17052.8|17022.8|17048.1|17018.1|17052.8|17022.8|17047.8|17017.8|0
1701374700000|2023-11-30 20:05:00|17047.8|17017.8|17046|17016|17047.8|17017.8|17045.8|17015.8|0
1701375000000|2023-11-30 20:10:00|17046.1|17016.1|17045.6|17015.6|17047.3|17017.3|17045.5|17015.5|0
1701375300000|2023-11-30 20:15:00|17045.5|17015.5|17045.7|17015.7|17046|17016|17044.8|17014.8|0
1701375600000|2023-11-30 20:20:00|17045.5|17015.5|17030.2|17000.2|17046|17016|17030|17000|0
1701375900000|2023-11-30 20:25:00|17030|17000|17025.3|16995.3|17030.2|17000.2|17021.2|16991.2|0
1701376200000|2023-11-30 20:30:00|17025.4|16995.4|17038.7|17008.7|17038.7|17008.7|17022.5|16992.5|0
1701376500000|2023-11-30 20:35:00|17038.6|17008.6|17042.8|17012.8|17043.1|17013.1|17038.5|17008.5|0
1701376800000|2023-11-30 20:40:00|17042.6|17012.6|17060.4|17030.4|17060.5|17030.5|17042.6|17012.6|0
1701377100000|2023-11-30 20:45:00|17060.2|17030.2|17048.4|17018.4|17060.8|17030.8|17048.4|17018.4|0
1701377400000|2023-11-30 20:50:00|17048.5|17018.5|17067.5|17037.5|17079.1|17049.1|17048.5|17018.5|0
1701377700000|2023-11-30 20:55:00|17067.4|17037.4|17051.5|17021.5|17071.1|17041.1|17050.9|17020.9|0
1701378000000|2023-11-30 21:00:00|17053.2|17023.2|17047.7|17017.7|17057.7|17027.7|17046.4|17016.4|0
1701378300000|2023-11-30 21:05:00|17048.2|17018.2|17052.7|17022.7|17052.7|17022.7|17046.1|17016.1|0
1701378600000|2023-11-30 21:10:00|17053.3|17023.3|17051.3|17021.3|17054.5|17024.5|17050.7|17020.7|0
1701378900000|2023-11-30 21:15:00|17051.9|17021.9|17052.1|17022.1|17053.3|17023.3|17050.5|17020.5|0
1701379200000|2023-11-30 21:20:00|17052.7|17022.7|17045|17015|17052.8|17022.8|17043.9|17013.9|0
1701379500000|2023-11-30 21:25:00|17045.3|17015.3|17044.2|17014.2|17045.6|17015.6|17041.6|17011.6|0
1701379800000|2023-11-30 21:30:00|17044.5|17014.5|17043|17013|17044.9|17014.9|17043|17013|0
1701380100000|2023-11-30 21:35:00|17042.5|17012.5|17041.2|17011.2|17042.5|17012.5|17041.2|17011.2|0
1701380400000|2023-11-30 21:40:00|17041.7|17011.7|17041.2|17011.2|17041.8|17011.8|17040.6|17010.6|0
1701380700000|2023-11-30 21:45:00|17040.6|17010.6|17038.1|17008.1|17040.6|17010.6|17037.5|17007.5|0
1701381000000|2023-11-30 21:50:00|17038.4|17008.4|17039.7|17009.7|17040.6|17010.6|17038.1|17008.1|0
1701381300000|2023-11-30 21:55:00|17039.4|17009.4|17037.9|17007.9|17040.6|17010.6|17037.2|17007.2|0
1701381600000|2023-11-30 22:00:00|17037.8|17007.8|17037.4|17007.4|17037.9|17007.9|17036.5|17006.5|0
1701381900000|2023-11-30 22:05:00|17037.9|17007.9|17038.3|17008.3|17038.3|17008.3|17037.5|17007.5|0
1701382200000|2023-11-30 22:10:00|17038.5|17008.5|17039.9|17009.9|17040.1|17010.1|17038.5|17008.5|0
1701382500000|2023-11-30 22:15:00|17039.6|17009.6|17039.8|17009.8|17039.9|17009.9|17039.6|17009.6|0
1701382800000|2023-11-30 22:20:00|17039.9|17009.9|17040|17010|17040.3|17010.3|17039.8|17009.8|0
1701383100000|2023-11-30 22:25:00|17040.1|17010.1|17042.4|17012.4|17042.4|17012.4|17040.1|17010.1|0
1701383400000|2023-11-30 22:30:00|17042.3|17012.3|17041.7|17011.7|17042.6|17012.6|17041.7|17011.7|0
1701383700000|2023-11-30 22:35:00|17041.3|17011.3|17040|17010|17041.3|17011.3|17038.9|17008.9|0
1701384000000|2023-11-30 22:40:00|17040.4|17010.4|17040.5|17010.5|17040.8|17010.8|17040.3|17010.3|0
1701384300000|2023-11-30 22:45:00|17040.6|17010.6|17040.7|17010.7|17040.8|17010.8|17040.6|17010.6|0
1701384600000|2023-11-30 22:50:00|17040.6|17010.6|17040.6|17010.6|17040.6|17010.6|17040.4|17010.4|0
1701384900000|2023-11-30 22:55:00|17040.4|17010.4|17038.1|17008.1|17041.1|17011.1|17038.1|17008.1|0
1701385200000|2023-11-30 23:00:00|17038.7|17008.7|17041.1|17011.1|17041.1|17011.1|17037.6|17007.6|0
1701385500000|2023-11-30 23:05:00|17040.8|17010.8|17047.1|17017.1|17047.1|17017.1|17040.5|17010.5|0
1701385800000|2023-11-30 23:10:00|17047.6|17017.6|17048.5|17018.5|17049.7|17019.7|17046.6|17016.6|0
1701386100000|2023-11-30 23:15:00|17049|17019|17049.4|17019.4|17050|17020|17049|17019|0
1701386400000|2023-11-30 23:20:00|17048.8|17018.8|17050.6|17020.6|17050.6|17020.6|17048.8|17018.8|0
1701386700000|2023-11-30 23:25:00|17051.2|17021.2|17054.2|17024.2|17054.2|17024.2|17051.2|17021.2|0
1701387000000|2023-11-30 23:30:00|17054.6|17024.6|17053.5|17023.5|17054.6|17024.6|17052.8|17022.8|0
1701387300000|2023-11-30 23:35:00|17053.6|17023.6|17054.9|17024.9|17054.9|17024.9|17053.6|17023.6|0
1701387600000|2023-11-30 23:40:00|17055.5|17025.5|17056.6|17026.6|17056.6|17026.6|17054.3|17024.3|0
1701387900000|2023-11-30 23:45:00|17057|17027|17054.6|17024.6|17057|17027|17054.6|17024.6|0
1701388200000|2023-11-30 23:50:00|17055.2|17025.2|17054.2|17024.2|17055.4|17025.4|17054.2|17024.2|0
1701388500000|2023-11-30 23:55:00|17054.7|17024.7|17054.4|17024.4|17054.8|17024.8|17053.7|17023.7|0
1701388800000|2023-12-01 00:00:00|17053.8|17023.8|17052|17022|17054.4|17024.4|17051.4|17021.4|0
1701389100000|2023-12-01 00:05:00|17052.2|17022.2|17053.5|17023.5|17053.5|17023.5|17051.7|17021.7|0
1701389400000|2023-12-01 00:10:00|17054.1|17024.1|17053.5|17023.5|17054.3|17024.3|17052.4|17022.4|0
1701389700000|2023-12-01 00:15:00|17052.9|17022.9|17050.5|17020.5|17053.5|17023.5|17049.2|17019.2|0
1701390000000|2023-12-01 00:20:00|17050.3|17020.3|17049.4|17019.4|17050.3|17020.3|17047.4|17017.4|0
1701390300000|2023-12-01 00:25:00|17049.2|17019.2|17048.6|17018.6|17050.1|17020.1|17048.6|17018.6|0
1701390600000|2023-12-01 00:30:00|17049.2|17019.2|17047.3|17017.3|17049.8|17019.8|17047.3|17017.3|0
1701390900000|2023-12-01 00:35:00|17046.8|17016.8|17048.7|17018.7|17049.2|17019.2|17046.8|17016.8|0
1701391200000|2023-12-01 00:40:00|17048.1|17018.1|17048.5|17018.5|17049.1|17019.1|17047.8|17017.8|0
1701391500000|2023-12-01 00:45:00|17048|17018|17046.6|17016.6|17048|17018|17046.6|17016.6|0
1701391800000|2023-12-01 00:50:00|17047.2|17017.2|17048.3|17018.3|17048.3|17018.3|17046.6|17016.6|0
1701392100000|2023-12-01 00:55:00|17047.7|17017.7|17048.8|17018.8|17049.4|17019.4|17047.7|17017.7|0
1701392400000|2023-12-01 01:00:00|17049.4|17019.4|17049.1|17019.1|17050.2|17020.2|17048.8|17018.8|0
1701392700000|2023-12-01 01:05:00|17048.5|17018.5|17048|17018|17049.6|17019.6|17047.4|17017.4|0
1701393000000|2023-12-01 01:10:00|17048.5|17018.5|17057.7|17027.7|17057.7|17027.7|17048|17018|0
1701393300000|2023-12-01 01:15:00|17056.6|17026.6|17029|17024|17069.5|17064.5|17016.5|17011.5|1906
1701393600000|2023-12-01 01:20:00|17027|17022|17036.5|17031.5|17046.5|17041.5|17002.5|16997.5|1137
1701393900000|2023-12-01 01:25:00|17037|17032|17020.3|17015.3|17039.5|17034.5|17017.8|17012.8|674
1701394200000|2023-12-01 01:30:00|17021.3|17016.3|16941.8|16936.8|17040.3|17035.3|16941.8|16936.8|3933
1701394500000|2023-12-01 01:35:00|16941.3|16936.3|16937.8|16932.8|16969.3|16964.3|16929.8|16924.8|2718
1701394800000|2023-12-01 01:40:00|16938.3|16933.3|16937.3|16932.3|16982.3|16977.3|16931.8|16926.8|2232
1701395100000|2023-12-01 01:45:00|16937.8|16932.8|16980.8|16975.8|17018.3|17013.3|16937.8|16932.8|4696
1701395400000|2023-12-01 01:50:00|16979.3|16974.3|16996.3|16991.3|17027.8|17022.8|16972.8|16967.8|2053
1701395700000|2023-12-01 01:55:00|16997.8|16992.8|16979.8|16974.8|16999.8|16994.8|16968.3|16963.3|1349
1701396000000|2023-12-01 02:00:00|16976.8|16971.8|17017.8|17012.8|17028.8|17023.8|16969.8|16964.8|1881
1701396300000|2023-12-01 02:05:00|17018.3|17013.3|16983.8|16978.8|17020.8|17015.8|16983.3|16978.3|1377
1701396600000|2023-12-01 02:10:00|16984.3|16979.3|16955.3|16950.3|16986.8|16981.8|16948.3|16943.3|2008
1701396900000|2023-12-01 02:15:00|16957.3|16952.3|16972.8|16967.8|16974.8|16969.8|16945.3|16940.3|1417
1701397200000|2023-12-01 02:20:00|16972.3|16967.3|16929.8|16924.8|16974.8|16969.8|16919.3|16914.3|2118
1701397500000|2023-12-01 02:25:00|16930.3|16925.3|16932.8|16927.8|16943.3|16938.3|16911.8|16906.8|1808
1701397800000|2023-12-01 02:30:00|16933.3|16928.3|16985.8|16980.8|17003.3|16998.3|16929.3|16924.3|2408
1701398100000|2023-12-01 02:35:00|16984.8|16979.8|16998.8|16993.8|17005.3|17000.3|16974.3|16969.3|1439
1701398400000|2023-12-01 02:40:00|16997.3|16992.3|17011.8|17006.8|17020.3|17015.3|16997.3|16992.3|1430
1701398700000|2023-12-01 02:45:00|17013.3|17008.3|16986.8|16981.8|17017.3|17012.3|16985.8|16980.8|1146
1701399000000|2023-12-01 02:50:00|16986.3|16981.3|16983.8|16978.8|16998.8|16993.8|16973.8|16968.8|803
1701399300000|2023-12-01 02:55:00|16983.3|16978.3|16954.3|16949.3|16994.8|16989.8|16946.3|16941.3|1192
1701399600000|2023-12-01 03:00:00|16955.3|16950.3|16956.3|16951.3|16963.8|16958.8|16943.8|16938.8|765
1701399900000|2023-12-01 03:05:00|16955.8|16950.8|16965.8|16960.8|16973.8|16968.8|16949.8|16944.8|636
1701400200000|2023-12-01 03:10:00|16966.3|16961.3|16989.8|16984.8|16994.3|16989.3|16966.3|16961.3|763
1701400500000|2023-12-01 03:15:00|16989.3|16984.3|16981.3|16976.3|17002.3|16997.3|16980.3|16975.3|782
1701400800000|2023-12-01 03:20:00|16982.3|16977.3|17004.8|16999.8|17006.8|17001.8|16971.8|16966.8|719
1701401100000|2023-12-01 03:25:00|17005.3|17000.3|16983.3|16978.3|17016.8|17011.8|16979.8|16974.8|879
1701401400000|2023-12-01 03:30:00|16982.8|16977.8|16976.3|16971.3|16990.3|16985.3|16974.8|16969.8|554
1701401700000|2023-12-01 03:35:00|16975.8|16970.8|16964.3|16959.3|16977.3|16972.3|16961.3|16956.3|722
1701402000000|2023-12-01 03:40:00|16963.8|16958.8|16939.3|16934.3|16964.3|16959.3|16933.3|16928.3|1554
1701402300000|2023-12-01 03:45:00|16938.3|16933.3|16917.3|16912.3|16948.3|16943.3|16917.3|16912.3|948
1701402600000|2023-12-01 03:50:00|16916.3|16911.3|16924.3|16919.3|16931.3|16926.3|16907.3|16902.3|1341
1701402900000|2023-12-01 03:55:00|16922.3|16917.3|16934.3|16929.3|16935.3|16930.3|16922.3|16917.3|637
1701403200000|2023-12-01 04:00:00|16941.4|16911.4|16942.6|16912.6|16942.9|16912.9|16941.3|16911.3|10
1701403500000|2023-12-01 04:05:00|16942.1|16912.1|16942.2|16912.2|16943.2|16913.2|16942.1|16912.1|0
1701403800000|2023-12-01 04:10:00|16942.7|16912.7|16942.8|16912.8|16943.3|16913.3|16942.2|16912.2|0
1701404100000|2023-12-01 04:15:00|16943.4|16913.4|16945.2|16915.2|16945.2|16915.2|16942.8|16912.8|0
1701404400000|2023-12-01 04:20:00|16945.7|16915.7|16946.7|16916.7|16947.3|16917.3|16945.7|16915.7|0
1701404700000|2023-12-01 04:25:00|16947.3|16917.3|16946.7|16916.7|16947.3|16917.3|16946.7|16916.7|0
1701405000000|2023-12-01 04:30:00|16946.2|16916.2|16946.7|16916.7|16946.7|16916.7|16946.2|16916.2|0
1701405300000|2023-12-01 04:35:00|16946.2|16916.2|16944.4|16914.4|16946.2|16916.2|16944.4|16914.4|0
1701405600000|2023-12-01 04:40:00|16944.9|16914.9|16944.4|16914.4|16945.2|16915.2|16944.4|16914.4|0
1701405900000|2023-12-01 04:45:00|16944.9|16914.9|16946.5|16916.5|16946.5|16916.5|16944.4|16914.4|0
1701406200000|2023-12-01 04:50:00|16947|16917|16947|16917|16947|16917|16946.5|16916.5|0
1701406500000|2023-12-01 04:55:00|16946.5|16916.5|16946.5|16916.5|16946.5|16916.5|16946.5|16916.5|6
1701406800000|2023-12-01 05:00:00|16931.3|16926.3|16930.8|16925.8|16952.8|16947.8|16927.8|16922.8|1331
1701407100000|2023-12-01 05:05:00|16929.8|16924.8|16920.3|16915.3|16931.3|16926.3|16909.3|16904.3|878
1701407400000|2023-12-01 05:10:00|16921.8|16916.8|16880.3|16875.3|16938.8|16933.8|16872.8|16867.8|1806
1701407700000|2023-12-01 05:15:00|16880.8|16875.8|16903.8|16898.8|16921.3|16916.3|16875.8|16870.8|1657
1701408000000|2023-12-01 05:20:00|16903.3|16898.3|16911.3|16906.3|16915.3|16910.3|16896.8|16891.8|856
1701408300000|2023-12-01 05:25:00|16910.8|16905.8|16927.8|16922.8|16932.8|16927.8|16908.3|16903.3|784
1701408600000|2023-12-01 05:30:00|16928.3|16923.3|16999.8|16994.8|17004.3|16999.3|16895.3|16890.3|2604
1701408900000|2023-12-01 05:35:00|16995.3|16990.3|17007.8|17002.8|17023.3|17018.3|16974.8|16969.8|3651
1701409200000|2023-12-01 05:40:00|17008.3|17003.3|16976.3|16971.3|17009.8|17004.8|16964.3|16959.3|1640
1701409500000|2023-12-01 05:45:00|16977.3|16972.3|17022.8|17017.8|17023.3|17018.3|16969.8|16964.8|1454
1701409800000|2023-12-01 05:50:00|17020.8|17015.8|17031.3|17026.3|17056.8|17051.8|17020.8|17015.8|1936
1701410100000|2023-12-01 05:55:00|17030.3|17025.3|17029.8|17024.8|17032.8|17027.8|17006.8|17001.8|1327
1701410400000|2023-12-01 06:00:00|17028.3|17023.3|16991.8|16986.8|17033.3|17028.3|16991.8|16986.8|1158
1701410700000|2023-12-01 06:05:00|16992.8|16987.8|16991.8|16986.8|17009.3|17004.3|16972.3|16967.3|1297
1701411000000|2023-12-01 06:10:00|16992.3|16987.3|16972.3|16967.3|17002.3|16997.3|16970.3|16965.3|904
1701411300000|2023-12-01 06:15:00|16971.8|16966.8|16965.3|16960.3|16982.3|16977.3|16958.3|16953.3|1032
1701411600000|2023-12-01 06:20:00|16965.8|16960.8|16953.8|16948.8|16975.8|16970.8|16942.8|16937.8|1154
1701411900000|2023-12-01 06:25:00|16953.3|16948.3|16941.8|16936.8|16955.3|16950.3|16928.8|16923.8|1070
1701412200000|2023-12-01 06:30:00|16941.3|16936.3|16946.8|16941.8|16951.3|16946.3|16920.3|16915.3|1274
1701412500000|2023-12-01 06:35:00|16947.3|16942.3|16949.8|16944.8|16958.8|16953.8|16939.3|16934.3|946
1701412800000|2023-12-01 06:40:00|16950.3|16945.3|16967.3|16962.3|16969.3|16964.3|16949.3|16944.3|828
1701413100000|2023-12-01 06:45:00|16967.8|16962.8|16955.8|16950.8|16971.8|16966.8|16946.3|16941.3|573
1701413400000|2023-12-01 06:50:00|16955.3|16950.3|16933.3|16928.3|16961.3|16956.3|16927.3|16922.3|1465
1701413700000|2023-12-01 06:55:00|16933.8|16928.8|16922.8|16917.8|16940.8|16935.8|16921.3|16916.3|677
1701414000000|2023-12-01 07:00:00|16921.8|16916.8|16922.8|16917.8|16933.8|16928.8|16913.8|16908.8|1103
1701414300000|2023-12-01 07:05:00|16922.3|16917.3|16923.3|16918.3|16927.3|16922.3|16916.3|16911.3|726
1701414600000|2023-12-01 07:10:00|16922.8|16917.8|16885.8|16880.8|16922.8|16917.8|16885.8|16880.8|1309
1701414900000|2023-12-01 07:15:00|16885.3|16880.3|16864.8|16859.8|16889.3|16884.3|16860.8|16855.8|2403
1701415200000|2023-12-01 07:20:00|16864.3|16859.3|16868.8|16863.8|16884.3|16879.3|16864.3|16859.3|1574
1701415500000|2023-12-01 07:25:00|16868.3|16863.3|16852.3|16847.3|16876.3|16871.3|16850.8|16845.8|1912
1701415800000|2023-12-01 07:30:00|16851.8|16846.8|16834.8|16829.8|16859.3|16854.3|16831.8|16826.8|2398
1701416100000|2023-12-01 07:35:00|16834.3|16829.3|16842.8|16837.8|16867.3|16862.3|16834.3|16829.3|1636
1701416400000|2023-12-01 07:40:00|16843.3|16838.3|16860.3|16855.3|16866.3|16861.3|16841.8|16836.8|1233
1701416700000|2023-12-01 07:45:00|16861.3|16856.3|16855.8|16850.8|16870.8|16865.8|16843.8|16838.8|1341
1701417000000|2023-12-01 07:50:00|16855.3|16850.3|16832.3|16827.3|16856.3|16851.3|16831.3|16826.3|2056
1701417300000|2023-12-01 07:55:00|16833.3|16828.3|16850.3|16845.3|16851.8|16846.8|16829.3|16824.3|2379
1701417600000|2023-12-01 08:00:00|16848.2|16843.2|16828.7|16823.7|16857.7|16852.7|16823.7|16818.7|2098
1701417900000|2023-12-01 08:05:00|16828.2|16823.2|16819.2|16814.2|16833.7|16828.7|16812.2|16807.2|3299
1701418200000|2023-12-01 08:10:00|16818.7|16813.7|16840.7|16835.7|16847.2|16842.2|16814.7|16809.7|1409
1701418500000|2023-12-01 08:15:00|16841.7|16836.7|16853.2|16848.2|16855.2|16850.2|16836.2|16831.2|709
1701418800000|2023-12-01 08:20:00|16851.7|16846.7|16840.7|16835.7|16851.7|16846.7|16838.7|16833.7|637
1701419100000|2023-12-01 08:25:00|16841.7|16836.7|16839.2|16834.2|16845.7|16840.7|16832.2|16827.2|1125
1701419400000|2023-12-01 08:30:00|16858.2|16828.2|16861.8|16831.8|16862.9|16832.9|16856.8|16826.8|0
1701419700000|2023-12-01 08:35:00|16861.2|16831.2|16866.9|16836.9|16868.5|16838.5|16861.2|16831.2|0
1701420000000|2023-12-01 08:40:00|16866.6|16836.6|16867.8|16837.8|16867.8|16837.8|16864.8|16834.8|0
1701420300000|2023-12-01 08:45:00|16868.3|16838.3|16877.2|16847.2|16877.2|16847.2|16867.6|16837.6|0
1701420600000|2023-12-01 08:50:00|16876.6|16846.6|16879.3|16849.3|16880.6|16850.6|16876.5|16846.5|0
1701420900000|2023-12-01 08:55:00|16879.8|16849.8|16875.9|16845.9|16880.9|16850.9|16875.9|16845.9|0
1701421200000|2023-12-01 09:00:00|16875.3|16845.3|16856.8|16826.8|16875.9|16845.9|16848.5|16818.5|0
1701421500000|2023-12-01 09:05:00|16856.2|16826.2|16859.1|16829.1|16860|16830|16853.9|16823.9|0
1701421800000|2023-12-01 09:10:00|16858.5|16828.5|16857.4|16827.4|16859.8|16829.8|16855.8|16825.8|0
1701422100000|2023-12-01 09:15:00|16878.7|16870.7|16879.7|16871.7|16894.2|16886.2|16877.2|16869.2|519
1701422400000|2023-12-01 09:20:00|16879.2|16871.2|16879.7|16871.7|16890.2|16882.2|16874.2|16866.2|322
1701422700000|2023-12-01 09:25:00|16880.2|16872.2|16882.7|16874.7|16884.7|16876.7|16875.2|16867.2|84
1701423000000|2023-12-01 09:30:00|16882.2|16874.2|16895.7|16887.7|16904.2|16896.2|16881.7|16873.7|177
1701423300000|2023-12-01 09:35:00|16896.2|16888.2|16889.7|16881.7|16897.7|16889.7|16886.2|16878.2|185
1701423600000|2023-12-01 09:40:00|16889.2|16881.2|16892.2|16884.2|16896.7|16888.7|16886.7|16878.7|239
1701423900000|2023-12-01 09:45:00|16891.7|16883.7|16883.2|16875.2|16892.2|16884.2|16879.2|16871.2|158
1701424200000|2023-12-01 09:50:00|16883.7|16875.7|16875.2|16867.2|16884.7|16876.7|16875.2|16867.2|111
1701424500000|2023-12-01 09:55:00|16874.7|16866.7|16871.7|16863.7|16879.7|16871.7|16867.2|16859.2|111
1701424800000|2023-12-01 10:00:00|16871.2|16863.2|16869.2|16861.2|16874.2|16866.2|16866.2|16858.2|131
1701425100000|2023-12-01 10:05:00|16869.7|16861.7|16873.2|16865.2|16876.7|16868.7|16869.2|16861.2|97
1701425400000|2023-12-01 10:10:00|16873.7|16865.7|16871.7|16863.7|16877.2|16869.2|16871.7|16863.7|46
1701425700000|2023-12-01 10:15:00|16871.2|16863.2|16870.7|16862.7|16872.7|16864.7|16865.7|16857.7|62
1701426000000|2023-12-01 10:20:00|16871.2|16863.2|16864.7|16856.7|16871.2|16863.2|16864.7|16856.7|38
1701426300000|2023-12-01 10:25:00|16865.2|16857.2|16864.7|16856.7|16870.7|16862.7|16864.2|16856.2|37
1701426600000|2023-12-01 10:30:00|16864.2|16856.2|16849.2|16841.2|16864.7|16856.7|16848.7|16840.7|228
1701426900000|2023-12-01 10:35:00|16848.7|16840.7|16844.2|16836.2|16852.2|16844.2|16841.2|16833.2|179
1701427200000|2023-12-01 10:40:00|16844.7|16836.7|16843.7|16835.7|16846.7|16838.7|16838.7|16830.7|73
1701427500000|2023-12-01 10:45:00|16844.7|16836.7|16846.2|16838.2|16847.2|16839.2|16840.7|16832.7|51
1701427800000|2023-12-01 10:50:00|16845.2|16837.2|16842.2|16834.2|16847.2|16839.2|16841.2|16833.2|29
1701428100000|2023-12-01 10:55:00|16841.7|16833.7|16836.2|16828.2|16844.2|16836.2|16835.2|16827.2|63
1701428400000|2023-12-01 11:00:00|16835.7|16827.7|16836.2|16828.2|16840.7|16832.7|16834.7|16826.7|18
1701428700000|2023-12-01 11:05:00|16835.7|16827.7|16832.7|16824.7|16836.2|16828.2|16831.2|16823.2|60
1701429000000|2023-12-01 11:10:00|16833.2|16825.2|16836.7|16828.7|16837.7|16829.7|16832.2|16824.2|22
1701429300000|2023-12-01 11:15:00|16836.2|16828.2|16838.7|16830.7|16842.7|16834.7|16836.2|16828.2|42
1701429600000|2023-12-01 11:20:00|16839.2|16831.2|16844.7|16836.7|16846.2|16838.2|16836.7|16828.7|35
1701429900000|2023-12-01 11:25:00|16845.2|16837.2|16843.2|16835.2|16847.7|16839.7|16841.2|16833.2|23
1701430200000|2023-12-01 11:30:00|16843.7|16835.7|16838.2|16830.2|16844.7|16836.7|16838.2|16830.2|21
1701430500000|2023-12-01 11:35:00|16837.7|16829.7|16828.2|16820.2|16840.7|16832.7|16826.7|16818.7|65
1701430800000|2023-12-01 11:40:00|16827.7|16819.7|16823.2|16815.2|16828.2|16820.2|16821.2|16813.2|40
1701431100000|2023-12-01 11:45:00|16823.7|16815.7|16828.2|16820.2|16828.7|16820.7|16823.2|16815.2|23
1701431400000|2023-12-01 11:50:00|16828.7|16820.7|16836.7|16828.7|16837.7|16829.7|16828.2|16820.2|27
1701431700000|2023-12-01 11:55:00|16837.2|16829.2|16834.7|16826.7|16837.7|16829.7|16831.7|16823.7|41
1701432000000|2023-12-01 12:00:00|16835.2|16827.2|16836.7|16828.7|16839.7|16831.7|16833.2|16825.2|28
1701432300000|2023-12-01 12:05:00|16837.2|16829.2|16826.7|16818.7|16840.7|16832.7|16824.7|16816.7|36
1701432600000|2023-12-01 12:10:00|16826.2|16818.2|16825.2|16817.2|16831.2|16823.2|16825.2|16817.2|30
1701432900000|2023-12-01 12:15:00|16825.7|16817.7|16822.2|16814.2|16829.2|16821.2|16822.2|16814.2|12
1701433200000|2023-12-01 12:20:00|16822.7|16814.7|16828.2|16820.2|16831.2|16823.2|16815.2|16807.2|136
1701433500000|2023-12-01 12:25:00|16828.7|16820.7|16830.7|16822.7|16831.7|16823.7|16826.7|16818.7|28
1701433800000|2023-12-01 12:30:00|16830.2|16822.2|16831.7|16823.7|16836.2|16828.2|16830.2|16822.2|23
1701434100000|2023-12-01 12:35:00|16831.2|16823.2|16824.2|16816.2|16832.2|16824.2|16824.2|16816.2|32
1701434400000|2023-12-01 12:40:00|16824.7|16816.7|16816.2|16808.2|16825.2|16817.2|16809.2|16801.2|108
1701434700000|2023-12-01 12:45:00|16816.7|16808.7|16795.7|16787.7|16817.2|16809.2|16793.7|16785.7|214
1701435000000|2023-12-01 12:50:00|16794.2|16786.2|16789.2|16781.2|16794.2|16786.2|16784.7|16776.7|201
1701435300000|2023-12-01 12:55:00|16788.7|16780.7|16786.2|16778.2|16789.7|16781.7|16784.2|16776.2|97
1701435600000|2023-12-01 13:00:00|16786.7|16778.7|16793.2|16785.2|16794.2|16786.2|16785.2|16777.2|153
1701435900000|2023-12-01 13:05:00|16793.7|16785.7|16797.2|16789.2|16798.2|16790.2|16792.7|16784.7|84
1701436200000|2023-12-01 13:10:00|16797.7|16789.7|16791.7|16783.7|16799.2|16791.2|16791.2|16783.2|140
1701436500000|2023-12-01 13:15:00|16791.2|16783.2|16799.2|16791.2|16801.2|16793.2|16788.7|16780.7|88
1701436800000|2023-12-01 13:20:00|16798.7|16790.7|16807.7|16799.7|16808.7|16800.7|16795.2|16787.2|51
1701437100000|2023-12-01 13:25:00|16807.2|16799.2|16804.7|16796.7|16811.2|16803.2|16804.2|16796.2|49
1701437400000|2023-12-01 13:30:00|16805.2|16797.2|16800.2|16792.2|16815.7|16807.7|16799.2|16791.2|210
1701437700000|2023-12-01 13:35:00|16799.7|16791.7|16801.2|16793.2|16808.7|16800.7|16799.2|16791.2|82
1701438000000|2023-12-01 13:40:00|16800.7|16792.7|16802.7|16794.7|16803.7|16795.7|16797.7|16789.7|117
1701438300000|2023-12-01 13:45:00|16803.2|16795.2|16803.2|16795.2|16811.2|16803.2|16796.2|16788.2|221
1701438600000|2023-12-01 13:50:00|16802.7|16794.7|16805.2|16797.2|16807.7|16799.7|16800.7|16792.7|42
1701438900000|2023-12-01 13:55:00|16805.7|16797.7|16804.7|16796.7|16815.7|16807.7|16800.7|16792.7|59
1701439200000|2023-12-01 14:00:00|16804.2|16796.2|16784.2|16776.2|16804.2|16796.2|16784.2|16776.2|219
1701439500000|2023-12-01 14:05:00|16784.7|16776.7|16784.2|16776.2|16788.2|16780.2|16780.7|16772.7|77
1701439800000|2023-12-01 14:10:00|16784.7|16776.7|16767.7|16759.7|16787.2|16779.2|16766.2|16758.2|242
1701440100000|2023-12-01 14:15:00|16768.2|16760.2|16755.2|16747.2|16773.2|16765.2|16754.7|16746.7|234
1701440400000|2023-12-01 14:20:00|16755.7|16747.7|16767.7|16759.7|16769.7|16761.7|16751.2|16743.2|307
1701440700000|2023-12-01 14:25:00|16768.2|16760.2|16754.2|16746.2|16769.7|16761.7|16751.2|16743.2|162
1701441000000|2023-12-01 14:30:00|16754.7|16746.7|16719.2|16711.2|16755.2|16747.2|16692.7|16684.7|1671
1701441300000|2023-12-01 14:35:00|16720.2|16712.2|16743.7|16735.7|16747.2|16739.2|16711.2|16703.2|555
1701441600000|2023-12-01 14:40:00|16743.2|16735.2|16736.2|16728.2|16750.2|16742.2|16713.2|16705.2|451
1701441900000|2023-12-01 14:45:00|16736.7|16728.7|16736.2|16728.2|16749.7|16741.7|16728.2|16720.2|392
1701442200000|2023-12-01 14:50:00|16735.2|16727.2|16725.2|16717.2|16738.2|16730.2|16701.7|16693.7|444
1701442500000|2023-12-01 14:55:00|16724.7|16716.7|16715.2|16707.2|16734.7|16726.7|16699.7|16691.7|355
1701442800000|2023-12-01 15:00:00|16716.7|16708.7|16772.2|16764.2|16778.7|16770.7|16716.7|16708.7|928
1701443100000|2023-12-01 15:05:00|16771.7|16763.7|16770.2|16762.2|16777.7|16769.7|16742.7|16734.7|329
1701443400000|2023-12-01 15:10:00|16769.2|16761.2|16766.7|16758.7|16784.2|16776.2|16761.2|16753.2|361
1701443700000|2023-12-01 15:15:00|16766.2|16758.2|16762.7|16754.7|16772.2|16764.2|16739.7|16731.7|326
1701444000000|2023-12-01 15:20:00|16763.2|16755.2|16762.7|16754.7|16776.7|16768.7|16757.7|16749.7|311
1701444300000|2023-12-01 15:25:00|16762.2|16754.2|16750.7|16742.7|16765.7|16757.7|16743.2|16735.2|271
1701444600000|2023-12-01 15:30:00|16751.2|16743.2|16763.2|16755.2|16765.7|16757.7|16744.2|16736.2|225
1701444900000|2023-12-01 15:35:00|16761.7|16753.7|16750.2|16742.2|16767.7|16759.7|16748.2|16740.2|177
1701445200000|2023-12-01 15:40:00|16750.7|16742.7|16748.2|16740.2|16758.7|16750.7|16736.2|16728.2|302
1701445500000|2023-12-01 15:45:00|16747.7|16739.7|16756.2|16748.2|16756.2|16748.2|16737.7|16729.7|173
1701445800000|2023-12-01 15:50:00|16757.7|16749.7|16761.2|16753.2|16768.2|16760.2|16756.2|16748.2|163
1701446100000|2023-12-01 15:55:00|16760.7|16752.7|16744.7|16736.7|16760.7|16752.7|16743.7|16735.7|157
1701446400000|2023-12-01 16:00:00|16746.2|16738.2|16744.7|16736.7|16747.2|16739.2|16715.7|16707.7|535
1701446700000|2023-12-01 16:05:00|16744.2|16736.2|16757.7|16749.7|16757.7|16749.7|16726.2|16718.2|297
1701447000000|2023-12-01 16:10:00|16757.2|16749.2|16770.2|16762.2|16772.7|16764.7|16749.2|16741.2|281
1701447300000|2023-12-01 16:15:00|16769.7|16761.7|16766.2|16758.2|16777.2|16769.2|16762.2|16754.2|175
1701447600000|2023-12-01 16:20:00|16766.7|16758.7|16782.2|16774.2|16782.7|16774.7|16759.2|16751.2|237
1701447900000|2023-12-01 16:25:00|16781.7|16773.7|16803.2|16795.2|16809.2|16801.2|16781.7|16773.7|419
1701448200000|2023-12-01 16:30:00|16803.7|16795.7|16804.2|16796.2|16806.2|16798.2|16786.7|16778.7|266
1701448500000|2023-12-01 16:35:00|16804.7|16796.7|16807.2|16799.2|16812.2|16804.2|16796.7|16788.7|322
1701448800000|2023-12-01 16:40:00|16806.7|16798.7|16827.2|16819.2|16827.2|16819.2|16803.2|16795.2|188
1701449100000|2023-12-01 16:45:00|16826.7|16818.7|16832.2|16824.2|16837.7|16829.7|16821.2|16813.2|245
1701449400000|2023-12-01 16:50:00|16830.7|16822.7|16843.7|16835.7|16852.7|16844.7|16828.7|16820.7|246
1701449700000|2023-12-01 16:55:00|16844.2|16836.2|16839.7|16831.7|16847.2|16839.2|16837.7|16829.7|107
1701450000000|2023-12-01 17:00:00|16840.2|16832.2|16829.2|16821.2|16840.7|16832.7|16827.2|16819.2|265
1701450300000|2023-12-01 17:05:00|16828.7|16820.7|16845.2|16837.2|16847.7|16839.7|16825.2|16817.2|134
1701450600000|2023-12-01 17:10:00|16842.7|16834.7|16852.2|16844.2|16856.7|16848.7|16841.2|16833.2|110
1701450900000|2023-12-01 17:15:00|16852.7|16844.7|16840.2|16832.2|16855.2|16847.2|16832.7|16824.7|195
1701451200000|2023-12-01 17:20:00|16839.7|16831.7|16845.2|16837.2|16846.7|16838.7|16837.2|16829.2|75
1701451500000|2023-12-01 17:25:00|16844.7|16836.7|16858.7|16850.7|16862.7|16854.7|16841.7|16833.7|96
1701451800000|2023-12-01 17:30:00|16858.2|16850.2|16858.2|16850.2|16866.2|16858.2|16854.7|16846.7|92
1701452100000|2023-12-01 17:35:00|16857.7|16849.7|16866.2|16858.2|16872.7|16864.7|16857.2|16849.2|62
1701452400000|2023-12-01 17:40:00|16865.7|16857.7|16875.2|16867.2|16876.2|16868.2|16862.7|16854.7|81
1701452700000|2023-12-01 17:45:00|16874.7|16866.7|16883.2|16875.2|16884.2|16876.2|16872.2|16864.2|94
1701453000000|2023-12-01 17:50:00|16883.7|16875.7|16882.7|16874.7|16883.7|16875.7|16874.2|16866.2|174
1701453300000|2023-12-01 17:55:00|16883.7|16875.7|16883.2|16875.2|16888.7|16880.7|16880.7|16872.7|122
1701453600000|2023-12-01 18:00:00|16883.7|16875.7|16882.7|16874.7|16890.2|16882.2|16882.2|16874.2|114
1701453900000|2023-12-01 18:05:00|16882.2|16874.2|16880.2|16872.2|16886.7|16878.7|16874.7|16866.7|156
1701454200000|2023-12-01 18:10:00|16879.7|16871.7|16886.2|16878.2|16890.7|16882.7|16878.2|16870.2|392
1701454500000|2023-12-01 18:15:00|16886.7|16878.7|16877.2|16869.2|16888.2|16880.2|16873.7|16865.7|251
1701454800000|2023-12-01 18:20:00|16878.2|16870.2|16876.7|16868.7|16879.7|16871.7|16866.7|16858.7|171
1701455100000|2023-12-01 18:25:00|16877.7|16869.7|16867.2|16859.2|16880.2|16872.2|16866.7|16858.7|259
1701455400000|2023-12-01 18:30:00|16867.7|16859.7|16886.2|16878.2|16887.7|16879.7|16863.7|16855.7|162
1701455700000|2023-12-01 18:35:00|16885.7|16877.7|16886.2|16878.2|16892.7|16884.7|16882.7|16874.7|116
1701456000000|2023-12-01 18:40:00|16885.7|16877.7|16890.2|16882.2|16891.2|16883.2|16878.2|16870.2|102
1701456300000|2023-12-01 18:45:00|16889.7|16881.7|16893.7|16885.7|16897.7|16889.7|16886.7|16878.7|123
1701456600000|2023-12-01 18:50:00|16893.2|16885.2|16888.2|16880.2|16896.2|16888.2|16886.7|16878.7|143
1701456900000|2023-12-01 18:55:00|16887.7|16879.7|16898.6|16868.6|16898.6|16885.7|16884.2|16868.6|146
1701457200000|2023-12-01 19:00:00|16898.7|16868.7|16890.4|16860.4|16899.8|16869.8|16887.6|16857.6|0
1701457500000|2023-12-01 19:05:00|16890.3|16860.3|16886.4|16856.4|16890.7|16860.7|16879.6|16849.6|0
1701457800000|2023-12-01 19:10:00|16886.5|16856.5|16887.2|16857.2|16890.1|16860.1|16886.5|16856.5|0
1701458100000|2023-12-01 19:15:00|16884.7|16854.7|16878.7|16848.7|16885.3|16855.3|16878.7|16848.7|0
1701458400000|2023-12-01 19:20:00|16878.5|16848.5|16878.1|16848.1|16879.5|16849.5|16875.7|16845.7|0
1701458700000|2023-12-01 19:25:00|16877.9|16847.9|16877.2|16847.2|16878.1|16848.1|16874|16844|0
1701459000000|2023-12-01 19:30:00|16877.3|16847.3|16879.9|16849.9|16879.9|16849.9|16871.8|16841.8|0
1701459300000|2023-12-01 19:35:00|16879.8|16849.8|16877.8|16847.8|16880.3|16850.3|16874.1|16844.1|0
1701459600000|2023-12-01 19:40:00|16877.7|16847.7|16875.1|16845.1|16882.1|16852.1|16873.5|16843.5|0
1701459900000|2023-12-01 19:45:00|16874.9|16844.9|16878.7|16848.7|16878.8|16848.8|16874.5|16844.5|0
1701460200000|2023-12-01 19:50:00|16878.5|16848.5|16873.3|16843.3|16879|16849|16872.8|16842.8|0
1701460500000|2023-12-01 19:55:00|16873.2|16843.2|16873.1|16843.1|16873.9|16843.9|16869.4|16839.4|0
1701460800000|2023-12-01 20:00:00|16873|16843|16872.5|16842.5|16875.9|16845.9|16872.5|16842.5|0
1701461100000|2023-12-01 20:05:00|16872.4|16842.4|16879|16849|16879.1|16849.1|16871.9|16841.9|0
1701461400000|2023-12-01 20:10:00|16878.8|16848.8|16892|16862|16893|16863|16878.7|16848.7|0
1701461700000|2023-12-01 20:15:00|16891.8|16861.8|16892.3|16862.3|16892.7|16862.7|16888.8|16858.8|0
1701462000000|2023-12-01 20:20:00|16892.1|16862.1|16892.1|16862.1|16894.9|16864.9|16891.2|16861.2|0
1701462300000|2023-12-01 20:25:00|16892.3|16862.3|16899.5|16869.5|16904.8|16874.8|16892.3|16862.3|0
1701462600000|2023-12-01 20:30:00|16899.4|16869.4|16904.7|16874.7|16904.9|16874.9|16899.2|16869.2|0
1701462900000|2023-12-01 20:35:00|16904.5|16874.5|16902.8|16872.8|16904.7|16874.7|16902.8|16872.8|0
1701463200000|2023-12-01 20:40:00|16903|16873|16912.5|16882.5|16912.9|16882.9|16900.2|16870.2|0
1701463500000|2023-12-01 20:45:00|16912.4|16882.4|16917.8|16887.8|16917.8|16887.8|16909.4|16879.4|0
1701463800000|2023-12-01 20:50:00|16917.7|16887.7|16911.7|16881.7|16925.4|16895.4|16911.7|16881.7|0
1701464100000|2023-12-01 20:55:00|16912.6|16882.6|16907.4|16877.4|16920.2|16890.2|16905|16875|0
1701464400000|2023-12-01 21:00:00|16907.6|16877.6|16911.6|16881.6|16912.8|16882.8|16904|16874|0
1701464700000|2023-12-01 21:05:00|16911|16881|16907.4|16877.4|16911.6|16881.6|16906.8|16876.8|0
1701465000000|2023-12-01 21:10:00|16906.8|16876.8|16908.9|16878.9|16908.9|16878.9|16905.5|16875.5|0
1701465300000|2023-12-01 21:15:00|16909.4|16879.4|16911.3|16881.3|16911.3|16881.3|16908.3|16878.3|0
1701465600000|2023-12-01 21:20:00|16910.8|16880.8|16911.5|16881.5|16912.7|16882.7|16910.1|16880.1|0
1701465900000|2023-12-01 21:25:00|16912|16882|16909.6|16879.6|16912.6|16882.6|16909.6|16879.6|0
1701466200000|2023-12-01 21:30:00|16909.1|16879.1|16911.4|16881.4|16912|16882|16909|16879|0
1701466500000|2023-12-01 21:35:00|16910.8|16880.8|16910.2|16880.2|16911.4|16881.4|16909.5|16879.5|0
1701466800000|2023-12-01 21:40:00|16910.7|16880.7|16908|16878|16911.4|16881.4|16908|16878|0
1701467100000|2023-12-01 21:45:00|16908.6|16878.6|16909.2|16879.2|16909.5|16879.5|16908.6|16878.6|0
1701467400000|2023-12-01 21:50:00|16909.8|16879.8|16909.1|16879.1|16909.8|16879.8|16909.1|16879.1|0
1701467700000|2023-12-01 21:55:00|16909.6|16879.6|16908.6|16878.6|16910.1|16880.1|16908|16878|0
1701644400000|2023-12-03 23:00:00|16911.8|16881.8|16922.4|16892.4|16925.4|16895.4|16909.7|16879.7|0
1701644700000|2023-12-03 23:05:00|16921.9|16891.9|16930.5|16900.5|16940.2|16910.2|16921.8|16891.8|0
1701645000000|2023-12-03 23:10:00|16931|16901|16919.1|16889.1|16931.7|16901.7|16919.1|16889.1|0
1701645300000|2023-12-03 23:15:00|16919.6|16889.6|16922.7|16892.7|16924.6|16894.6|16919.1|16889.1|0
1701645600000|2023-12-03 23:20:00|16923.2|16893.2|16924.5|16894.5|16925.1|16895.1|16920.6|16890.6|0
1701645900000|2023-12-03 23:25:00|16925.1|16895.1|16922.8|16892.8|16926.6|16896.6|16922.8|16892.8|0
1701646200000|2023-12-03 23:30:00|16923.4|16893.4|16920.3|16890.3|16925.2|16895.2|16915.3|16885.3|0
1701646500000|2023-12-03 23:35:00|16919.8|16889.8|16920.5|16890.5|16920.8|16890.8|16919.6|16889.6|0
1701646800000|2023-12-03 23:40:00|16921.1|16891.1|16918.6|16888.6|16921.3|16891.3|16917.4|16887.4|0
1701647100000|2023-12-03 23:45:00|16918.7|16888.7|16918.8|16888.8|16919.4|16889.4|16918.2|16888.2|0
1701647400000|2023-12-03 23:50:00|16916.4|16886.4|16907.5|16877.5|16917|16887|16906.9|16876.9|0
1701647700000|2023-12-03 23:55:00|16908.1|16878.1|16903.9|16873.9|16908.2|16878.2|16903.4|16873.4|0
1701648000000|2023-12-04 00:00:00|16904.5|16874.5|16900.8|16870.8|16904.6|16874.6|16900.8|16870.8|0
1701648300000|2023-12-04 00:05:00|16900.3|16870.3|16899.6|16869.6|16900.4|16870.4|16898.4|16868.4|0
1701648600000|2023-12-04 00:10:00|16899.9|16869.9|16897.8|16867.8|16900.9|16870.9|16897.8|16867.8|0
1701648900000|2023-12-04 00:15:00|16898.4|16868.4|16875.5|16845.5|16898.4|16868.4|16871.1|16841.1|0
1701649200000|2023-12-04 00:20:00|16874.9|16844.9|16885.2|16855.2|16885.2|16855.2|16874.9|16844.9|0
1701649500000|2023-12-04 00:25:00|16885.1|16855.1|16887.4|16857.4|16887.4|16857.4|16883.5|16853.5|0
1701649800000|2023-12-04 00:30:00|16887.1|16857.1|16886.7|16856.7|16888.3|16858.3|16886.2|16856.2|0
1701650100000|2023-12-04 00:35:00|16887.3|16857.3|16886.7|16856.7|16888.7|16858.7|16886.2|16856.2|0
1701650400000|2023-12-04 00:40:00|16887.3|16857.3|16890.4|16860.4|16891.2|16861.2|16887.3|16857.3|0
1701650700000|2023-12-04 00:45:00|16889.8|16859.8|16891.7|16861.7|16891.7|16861.7|16874.3|16844.3|0
1701651000000|2023-12-04 00:50:00|16892.3|16862.3|16896.2|16866.2|16898.1|16868.1|16891.2|16861.2|0
1701651300000|2023-12-04 00:55:00|16896.7|16866.7|16889.5|16859.5|16896.7|16866.7|16889.3|16859.3|0
1701651600000|2023-12-04 01:00:00|16890.1|16860.1|16882.4|16852.4|16895.6|16865.6|16881.8|16851.8|0
1701651900000|2023-12-04 01:05:00|16881.8|16851.8|16879.8|16849.8|16882.4|16852.4|16876.8|16846.8|0
1701652200000|2023-12-04 01:10:00|16880.4|16850.4|16879.8|16849.8|16880.6|16850.6|16878.7|16848.7|0
1701652500000|2023-12-04 01:15:00|16878.5|16848.5|16976.2|16971.2|17046.7|17041.7|16857.7|16848.5|4937
1701652800000|2023-12-04 01:20:00|16975.7|16970.7|17026.2|17021.2|17027.7|17022.7|16973.7|16968.7|2815
1701653100000|2023-12-04 01:25:00|17025.7|17020.7|17005.2|17000.2|17031.2|17026.2|17001.7|16996.7|1076
1701653400000|2023-12-04 01:30:00|17005.7|17000.7|16869.7|16864.7|17005.7|17000.7|16846.7|16841.7|9067
1701653700000|2023-12-04 01:35:00|16869.2|16864.2|16880.7|16875.7|16894.7|16889.7|16837.2|16832.2|3731
1701654000000|2023-12-04 01:40:00|16881.2|16876.2|16910.7|16905.7|16926.2|16921.2|16867.2|16862.2|2678
1701654300000|2023-12-04 01:45:00|16910.2|16905.2|16882.7|16877.7|16926.7|16921.7|16859.2|16854.2|2134
1701654600000|2023-12-04 01:50:00|16881.7|16876.7|16938.7|16933.7|16939.7|16934.7|16879.7|16874.7|2054
1701654900000|2023-12-04 01:55:00|16936.7|16931.7|16931.7|16926.7|16954.2|16949.2|16923.7|16918.7|2001
1701655200000|2023-12-04 02:00:00|16931.2|16926.2|16880.2|16875.2|16931.2|16926.2|16874.7|16869.7|1746
1701655500000|2023-12-04 02:05:00|16882.7|16877.7|16838.2|16833.2|16901.2|16896.2|16828.2|16823.2|2169
1701655800000|2023-12-04 02:10:00|16839.2|16834.2|16800.2|16795.2|16849.2|16844.2|16797.2|16792.2|2653
1701656100000|2023-12-04 02:15:00|16804.2|16799.2|16834.2|16829.2|16837.7|16832.7|16790.2|16785.2|2128
1701656400000|2023-12-04 02:20:00|16833.7|16828.7|16810.7|16805.7|16834.2|16829.2|16782.7|16777.7|1572
1701656700000|2023-12-04 02:25:00|16809.7|16804.7|16836.2|16831.2|16848.2|16843.2|16799.2|16794.2|1357
1701657000000|2023-12-04 02:30:00|16834.7|16829.7|16818.2|16813.2|16861.2|16856.2|16817.2|16812.2|1548
1701657300000|2023-12-04 02:35:00|16820.7|16815.7|16790.2|16785.2|16829.7|16824.7|16784.2|16779.2|1201
1701657600000|2023-12-04 02:40:00|16789.7|16784.7|16786.2|16781.2|16793.7|16788.7|16767.2|16762.2|1540
1701657900000|2023-12-04 02:45:00|16786.7|16781.7|16779.7|16774.7|16803.7|16798.7|16767.2|16762.2|1211
1701658200000|2023-12-04 02:50:00|16778.7|16773.7|16794.7|16789.7|16811.7|16806.7|16777.7|16772.7|1064
1701658500000|2023-12-04 02:55:00|16795.2|16790.2|16788.7|16783.7|16810.2|16805.2|16785.7|16780.7|969
1701658800000|2023-12-04 03:00:00|16788.2|16783.2|16825.7|16820.7|16829.7|16824.7|16780.7|16775.7|1160
1701659100000|2023-12-04 03:05:00|16826.2|16821.2|16799.7|16794.7|16834.7|16829.7|16790.7|16785.7|975
1701659400000|2023-12-04 03:10:00|16799.2|16794.2|16787.7|16782.7|16805.7|16800.7|16773.7|16768.7|1037
1701659700000|2023-12-04 03:15:00|16787.2|16782.2|16770.7|16765.7|16792.2|16787.2|16764.7|16759.7|814
1701660000000|2023-12-04 03:20:00|16770.2|16765.2|16782.2|16777.2|16782.2|16777.2|16757.2|16752.2|961
1701660300000|2023-12-04 03:25:00|16782.7|16777.7|16775.7|16770.7|16791.7|16786.7|16773.7|16768.7|907
1701660600000|2023-12-04 03:30:00|16776.2|16771.2|16768.2|16763.2|16782.7|16777.7|16758.7|16753.7|509
1701660900000|2023-12-04 03:35:00|16768.7|16763.7|16750.7|16745.7|16772.7|16767.7|16742.7|16737.7|1079
1701661200000|2023-12-04 03:40:00|16752.2|16747.2|16745.7|16740.7|16758.2|16753.2|16737.7|16732.7|811
1701661500000|2023-12-04 03:45:00|16745.2|16740.2|16732.7|16727.7|16755.2|16750.2|16726.7|16721.7|779
1701661800000|2023-12-04 03:50:00|16734.2|16729.2|16755.7|16750.7|16757.2|16752.2|16734.2|16729.2|562
1701662100000|2023-12-04 03:55:00|16757.2|16752.2|16752.2|16747.2|16757.7|16752.7|16743.2|16738.2|570
1701662400000|2023-12-04 04:00:00|16751.7|16746.7|16774.1|16744.1|16774.7|16746.7|16751.7|16732.2|6
1701662700000|2023-12-04 04:05:00|16774.7|16744.7|16773.1|16743.1|16774.7|16744.7|16772.5|16742.5|0
1701663000000|2023-12-04 04:10:00|16773.6|16743.6|16774.5|16744.5|16774.5|16744.5|16773.1|16743.1|0
1701663300000|2023-12-04 04:15:00|16775|16745|16775.5|16745.5|16775.6|16745.6|16775|16745|0
1701663600000|2023-12-04 04:20:00|16776|16746|16778.3|16748.3|16778.3|16748.3|16775|16745|0
1701663900000|2023-12-04 04:25:00|16778|16748|16784|16754|16784.1|16754.1|16777.8|16747.8|0
1701664200000|2023-12-04 04:30:00|16783.5|16753.5|16782.8|16752.8|16783.9|16753.9|16782.2|16752.2|0
1701664500000|2023-12-04 04:35:00|16782.2|16752.2|16782.5|16752.5|16782.5|16752.5|16781.7|16751.7|0
1701664800000|2023-12-04 04:40:00|16783|16753|16785.6|16755.6|16786.7|16756.7|16782.5|16752.5|0
1701665100000|2023-12-04 04:45:00|16786.1|16756.1|16784.8|16754.8|16786.1|16756.1|16784.3|16754.3|0
1701665400000|2023-12-04 04:50:00|16785.3|16755.3|16784.8|16754.8|16785.3|16755.3|16784.8|16754.8|0
1701665700000|2023-12-04 04:55:00|16784.3|16754.3|16784.8|16754.8|16785.3|16755.3|16784|16754|0
1701666000000|2023-12-04 05:00:00|16784.5|16754.5|16728.2|16723.2|16784.5|16754.5|16722.7|16717.7|1483
1701666300000|2023-12-04 05:05:00|16727.7|16722.7|16738.7|16733.7|16754.7|16749.7|16727.7|16722.7|920
1701666600000|2023-12-04 05:10:00|16739.2|16734.2|16757.7|16752.7|16762.2|16757.2|16734.7|16729.7|814
1701666900000|2023-12-04 05:15:00|16755.7|16750.7|16745.2|16740.2|16763.2|16758.2|16730.2|16725.2|860
1701667200000|2023-12-04 05:20:00|16744.7|16739.7|16758.2|16753.2|16760.7|16755.7|16741.7|16736.7|478
1701667500000|2023-12-04 05:25:00|16758.7|16753.7|16776.7|16771.7|16780.2|16775.2|16752.2|16747.2|793
1701667800000|2023-12-04 05:30:00|16777.2|16772.2|16801.7|16796.7|16802.7|16797.7|16770.7|16765.7|1239
1701668100000|2023-12-04 05:35:00|16801.2|16796.2|16814.7|16809.7|16834.2|16829.2|16791.7|16786.7|1608
1701668400000|2023-12-04 05:40:00|16813.2|16808.2|16780.7|16775.7|16819.7|16814.7|16780.2|16775.2|981
1701668700000|2023-12-04 05:45:00|16781.7|16776.7|16778.7|16773.7|16790.2|16785.2|16772.7|16767.7|650
1701669000000|2023-12-04 05:50:00|16779.2|16774.2|16781.7|16776.7|16784.2|16779.2|16760.7|16755.7|867
1701669300000|2023-12-04 05:55:00|16782.7|16777.7|16772.2|16767.2|16787.2|16782.2|16769.7|16764.7|581
1701669600000|2023-12-04 06:00:00|16771.7|16766.7|16788.7|16783.7|16789.2|16784.2|16764.7|16759.7|614
1701669900000|2023-12-04 06:05:00|16787.2|16782.2|16774.2|16769.2|16794.7|16789.7|16769.2|16764.2|834
1701670200000|2023-12-04 06:10:00|16774.7|16769.7|16782.2|16777.2|16797.7|16792.7|16774.7|16769.7|622
1701670500000|2023-12-04 06:15:00|16783.2|16778.2|16770.7|16765.7|16794.2|16789.2|16764.2|16759.2|608
1701670800000|2023-12-04 06:20:00|16771.2|16766.2|16765.2|16760.2|16779.2|16774.2|16762.7|16757.7|418
1701671100000|2023-12-04 06:25:00|16764.7|16759.7|16768.2|16763.2|16770.7|16765.7|16756.2|16751.2|544
1701671400000|2023-12-04 06:30:00|16768.7|16763.7|16765.7|16760.7|16788.7|16783.7|16763.7|16758.7|670
1701671700000|2023-12-04 06:35:00|16766.2|16761.2|16757.2|16752.2|16773.7|16768.7|16753.7|16748.7|775
1701672000000|2023-12-04 06:40:00|16757.7|16752.7|16731.2|16726.2|16764.2|16759.2|16729.2|16724.2|1006
1701672300000|2023-12-04 06:45:00|16731.7|16726.7|16726.7|16721.7|16740.7|16735.7|16718.7|16713.7|1125
1701672600000|2023-12-04 06:50:00|16728.2|16723.2|16702.7|16697.7|16738.2|16733.2|16701.2|16696.2|1281
1701672900000|2023-12-04 06:55:00|16703.2|16698.2|16670.2|16665.2|16705.7|16700.7|16664.7|16659.7|2098
1701673200000|2023-12-04 07:00:00|16670.7|16665.7|16677.7|16672.7|16702.2|16697.2|16670.7|16665.7|1449
1701673500000|2023-12-04 07:05:00|16678.2|16673.2|16660.7|16655.7|16683.2|16678.2|16648.2|16643.2|1283
1701673800000|2023-12-04 07:10:00|16661.2|16656.2|16661.7|16656.7|16684.2|16679.2|16660.7|16655.7|1053
1701674100000|2023-12-04 07:15:00|16660.7|16655.7|16646.2|16641.2|16667.2|16662.2|16636.7|16631.7|1236
1701674400000|2023-12-04 07:20:00|16646.7|16641.7|16662.7|16657.7|16670.7|16665.7|16646.7|16641.7|842
1701674700000|2023-12-04 07:25:00|16662.2|16657.2|16676.7|16671.7|16678.7|16673.7|16662.2|16657.2|658
1701675000000|2023-12-04 07:30:00|16677.2|16672.2|16696.2|16691.2|16697.7|16692.7|16669.7|16664.7|1202
1701675300000|2023-12-04 07:35:00|16695.7|16690.7|16696.2|16691.2|16697.2|16692.2|16679.2|16674.2|1075
1701675600000|2023-12-04 07:40:00|16696.7|16691.7|16668.2|16663.2|16697.7|16692.7|16660.7|16655.7|989
1701675900000|2023-12-04 07:45:00|16668.7|16663.7|16682.7|16677.7|16684.2|16679.2|16668.7|16663.7|931
1701676200000|2023-12-04 07:50:00|16682.2|16677.2|16667.2|16662.2|16690.2|16685.2|16659.7|16654.7|1234
1701676500000|2023-12-04 07:55:00|16666.7|16661.7|16652.7|16647.7|16673.7|16668.7|16639.2|16634.2|1530
1701676800000|2023-12-04 08:00:00|16652.2|16647.2|16666.2|16661.2|16670.7|16665.7|16638.7|16633.7|1538
1701677100000|2023-12-04 08:05:00|16667.2|16662.2|16647.2|16642.2|16671.7|16666.7|16644.2|16639.2|1575
1701677400000|2023-12-04 08:10:00|16649.2|16644.2|16680.2|16675.2|16680.2|16675.2|16642.2|16637.2|1682
1701677700000|2023-12-04 08:15:00|16679.2|16674.2|16676.2|16671.2|16679.7|16674.7|16668.7|16663.7|667
1701678000000|2023-12-04 08:20:00|16676.7|16671.7|16691.2|16686.2|16692.7|16687.7|16671.2|16666.2|763
1701678300000|2023-12-04 08:25:00|16689.2|16684.2|16699.7|16694.7|16707.2|16702.2|16689.2|16684.2|1185
1701678600000|2023-12-04 08:30:00|16714.7|16684.7|16722.4|16692.4|16724.4|16694.4|16714.7|16684.7|0
1701678900000|2023-12-04 08:35:00|16722.9|16692.9|16725|16695|16725.9|16695.9|16720|16690|0
1701679200000|2023-12-04 08:40:00|16725.5|16695.5|16724.8|16694.8|16726.2|16696.2|16723.1|16693.1|0
1701679500000|2023-12-04 08:45:00|16724.3|16694.3|16726.5|16696.5|16726.8|16696.8|16722.1|16692.1|0
1701679800000|2023-12-04 08:50:00|16724.2|16694.2|16713.7|16683.7|16724.2|16694.2|16713.1|16683.1|0
1701680100000|2023-12-04 08:55:00|16713.4|16683.4|16710|16680|16713.9|16683.9|16709.5|16679.5|0
1701680400000|2023-12-04 09:00:00|16710.3|16680.3|16705.6|16675.6|16711.7|16681.7|16705.6|16675.6|0
1701680700000|2023-12-04 09:05:00|16705|16675|16695.4|16665.4|16705|16675|16695.1|16665.1|0
1701681000000|2023-12-04 09:10:00|16695.9|16665.9|16693|16663|16697.3|16667.3|16687.9|16657.9|0
1701681300000|2023-12-04 09:15:00|16692.5|16662.5|16684.7|16676.7|16692.5|16678.7|16666.7|16658.7|383
1701681600000|2023-12-04 09:20:00|16686.7|16678.7|16680.7|16672.7|16687.7|16679.7|16675.2|16667.2|113
1701681900000|2023-12-04 09:25:00|16680.2|16672.2|16703.2|16695.2|16704.7|16696.7|16680.2|16672.2|204
1701682200000|2023-12-04 09:30:00|16702.7|16694.7|16704.7|16696.7|16708.2|16700.2|16693.7|16685.7|166
1701682500000|2023-12-04 09:35:00|16704.2|16696.2|16686.7|16678.7|16704.2|16696.2|16682.7|16674.7|109
1701682800000|2023-12-04 09:40:00|16686.2|16678.2|16693.7|16685.7|16694.2|16686.2|16680.2|16672.2|195
1701683100000|2023-12-04 09:45:00|16692.2|16684.2|16702.7|16694.7|16705.7|16697.7|16691.2|16683.2|170
1701683400000|2023-12-04 09:50:00|16703.2|16695.2|16709.2|16701.2|16710.7|16702.7|16697.2|16689.2|187
1701683700000|2023-12-04 09:55:00|16709.7|16701.7|16706.7|16698.7|16713.7|16705.7|16704.7|16696.7|178
1701684000000|2023-12-04 10:00:00|16706.2|16698.2|16700.2|16692.2|16706.7|16698.7|16699.7|16691.7|112
1701684300000|2023-12-04 10:05:00|16700.7|16692.7|16693.7|16685.7|16701.7|16693.7|16692.2|16684.2|63
1701684600000|2023-12-04 10:10:00|16693.2|16685.2|16693.7|16685.7|16693.7|16685.7|16686.2|16678.2|84
1701684900000|2023-12-04 10:15:00|16693.2|16685.2|16701.2|16693.2|16701.2|16693.2|16690.2|16682.2|133
1701685200000|2023-12-04 10:20:00|16701.7|16693.7|16700.7|16692.7|16702.2|16694.2|16695.2|16687.2|127
1701685500000|2023-12-04 10:25:00|16701.2|16693.2|16704.7|16696.7|16704.7|16696.7|16695.7|16687.7|108
1701685800000|2023-12-04 10:30:00|16705.2|16697.2|16708.2|16700.2|16710.7|16702.7|16704.2|16696.2|19
1701686100000|2023-12-04 10:35:00|16707.7|16699.7|16700.7|16692.7|16710.7|16702.7|16700.2|16692.2|98
1701686400000|2023-12-04 10:40:00|16699.7|16691.7|16687.2|16679.2|16702.2|16694.2|16687.2|16679.2|42
1701686700000|2023-12-04 10:45:00|16687.7|16679.7|16690.7|16682.7|16693.2|16685.2|16687.7|16679.7|38
1701687000000|2023-12-04 10:50:00|16691.2|16683.2|16691.7|16683.7|16695.7|16687.7|16688.7|16680.7|35
1701687300000|2023-12-04 10:55:00|16691.2|16683.2|16695.7|16687.7|16696.2|16688.2|16689.7|16681.7|29
1701687600000|2023-12-04 11:00:00|16696.7|16688.7|16703.7|16695.7|16705.2|16697.2|16696.7|16688.7|53
1701687900000|2023-12-04 11:05:00|16704.7|16696.7|16694.7|16686.7|16704.7|16696.7|16692.2|16684.2|54
1701688200000|2023-12-04 11:10:00|16695.2|16687.2|16694.2|16686.2|16698.2|16690.2|16693.2|16685.2|21
1701688500000|2023-12-04 11:15:00|16694.7|16686.7|16699.2|16691.2|16699.2|16691.2|16694.7|16686.7|19
1701688800000|2023-12-04 11:20:00|16699.7|16691.7|16701.7|16693.7|16703.7|16695.7|16699.2|16691.2|14
1701689100000|2023-12-04 11:25:00|16702.2|16694.2|16706.7|16698.7|16707.2|16699.2|16698.7|16690.7|25
1701689400000|2023-12-04 11:30:00|16707.2|16699.2|16704.2|16696.2|16708.7|16700.7|16701.2|16693.2|34
1701689700000|2023-12-04 11:35:00|16703.7|16695.7|16698.7|16690.7|16704.7|16696.7|16697.2|16689.2|20
1701690000000|2023-12-04 11:40:00|16699.2|16691.2|16702.2|16694.2|16703.7|16695.7|16698.7|16690.7|19
1701690300000|2023-12-04 11:45:00|16701.7|16693.7|16698.7|16690.7|16706.2|16698.2|16697.2|16689.2|51
1701690600000|2023-12-04 11:50:00|16698.2|16690.2|16701.2|16693.2|16701.7|16693.7|16693.7|16685.7|23
1701690900000|2023-12-04 11:55:00|16700.7|16692.7|16698.7|16690.7|16700.7|16692.7|16693.7|16685.7|16
1701691200000|2023-12-04 12:00:00|16698.2|16690.2|16692.2|16684.2|16698.2|16690.2|16689.7|16681.7|24
1701691500000|2023-12-04 12:05:00|16691.7|16683.7|16688.7|16680.7|16695.2|16687.2|16688.7|16680.7|12
1701691800000|2023-12-04 12:10:00|16688.2|16680.2|16687.2|16679.2|16690.2|16682.2|16680.7|16672.7|69
1701692100000|2023-12-04 12:15:00|16687.7|16679.7|16686.7|16678.7|16688.7|16680.7|16682.7|16674.7|16
1701692400000|2023-12-04 12:20:00|16686.2|16678.2|16684.2|16676.2|16689.2|16681.2|16681.7|16673.7|37
1701692700000|2023-12-04 12:25:00|16684.7|16676.7|16693.2|16685.2|16694.7|16686.7|16684.2|16676.2|46
1701693000000|2023-12-04 12:30:00|16692.7|16684.7|16697.2|16689.2|16697.2|16689.2|16685.7|16677.7|36
1701693300000|2023-12-04 12:35:00|16697.7|16689.7|16693.7|16685.7|16697.7|16689.7|16690.7|16682.7|19
1701693600000|2023-12-04 12:40:00|16693.2|16685.2|16688.2|16680.2|16694.2|16686.2|16686.2|16678.2|39
1701693900000|2023-12-04 12:45:00|16686.7|16678.7|16692.2|16684.2|16694.2|16686.2|16685.2|16677.2|28
1701694200000|2023-12-04 12:50:00|16691.7|16683.7|16692.2|16684.2|16694.2|16686.2|16691.7|16683.7|6
1701694500000|2023-12-04 12:55:00|16692.7|16684.7|16698.7|16690.7|16701.7|16693.7|16692.7|16684.7|36
1701694800000|2023-12-04 13:00:00|16698.2|16690.2|16694.7|16686.7|16698.7|16690.7|16692.2|16684.2|31
1701695100000|2023-12-04 13:05:00|16694.2|16686.2|16691.7|16683.7|16695.7|16687.7|16690.7|16682.7|18
1701695400000|2023-12-04 13:10:00|16691.2|16683.2|16692.7|16684.7|16694.7|16686.7|16688.7|16680.7|11
1701695700000|2023-12-04 13:15:00|16693.2|16685.2|16699.7|16691.7|16702.2|16694.2|16692.2|16684.2|57
1701696000000|2023-12-04 13:20:00|16700.2|16692.2|16695.7|16687.7|16701.7|16693.7|16694.2|16686.2|36
1701696300000|2023-12-04 13:25:00|16696.2|16688.2|16695.2|16687.2|16701.2|16693.2|16692.7|16684.7|26
1701696600000|2023-12-04 13:30:00|16694.7|16686.7|16691.7|16683.7|16695.2|16687.2|16688.7|16680.7|40
1701696900000|2023-12-04 13:35:00|16692.2|16684.2|16681.2|16673.2|16693.2|16685.2|16679.2|16671.2|64
1701697200000|2023-12-04 13:40:00|16681.7|16673.7|16687.7|16679.7|16691.7|16683.7|16680.7|16672.7|106
1701697500000|2023-12-04 13:45:00|16687.2|16679.2|16680.7|16672.7|16687.2|16679.2|16677.7|16669.7|124
1701697800000|2023-12-04 13:50:00|16680.2|16672.2|16682.7|16674.7|16685.7|16677.7|16677.2|16669.2|51
1701698100000|2023-12-04 13:55:00|16683.2|16675.2|16678.2|16670.2|16689.7|16681.7|16677.7|16669.7|59
1701698400000|2023-12-04 14:00:00|16678.7|16670.7|16673.2|16665.2|16683.7|16675.7|16669.7|16661.7|134
1701698700000|2023-12-04 14:05:00|16673.7|16665.7|16666.7|16658.7|16678.2|16670.2|16664.2|16656.2|95
1701699000000|2023-12-04 14:10:00|16666.2|16658.2|16655.7|16647.7|16671.7|16663.7|16653.7|16645.7|245
1701699300000|2023-12-04 14:15:00|16657.2|16649.2|16657.7|16649.7|16661.2|16653.2|16650.7|16642.7|168
1701699600000|2023-12-04 14:20:00|16658.2|16650.2|16662.2|16654.2|16666.2|16658.2|16651.2|16643.2|209
1701699900000|2023-12-04 14:25:00|16661.7|16653.7|16676.7|16668.7|16678.2|16670.2|16661.2|16653.2|137
1701700200000|2023-12-04 14:30:00|16677.2|16669.2|16690.2|16682.2|16690.7|16682.7|16659.2|16651.2|516
1701700500000|2023-12-04 14:35:00|16691.2|16683.2|16717.2|16709.2|16723.7|16715.7|16680.2|16672.2|414
1701700800000|2023-12-04 14:40:00|16717.7|16709.7|16714.2|16706.2|16740.2|16732.2|16706.2|16698.2|449
1701701100000|2023-12-04 14:45:00|16715.2|16707.2|16746.7|16738.7|16750.2|16742.2|16707.7|16699.7|367
1701701400000|2023-12-04 14:50:00|16746.2|16738.2|16703.2|16695.2|16746.2|16738.2|16696.2|16688.2|538
1701701700000|2023-12-04 14:55:00|16702.2|16694.2|16717.7|16709.7|16724.2|16716.2|16700.7|16692.7|156
1701702000000|2023-12-04 15:00:00|16718.2|16710.2|16718.2|16710.2|16733.7|16725.7|16714.2|16706.2|280
1701702300000|2023-12-04 15:05:00|16717.2|16709.2|16724.2|16716.2|16737.2|16729.2|16712.2|16704.2|203
1701702600000|2023-12-04 15:10:00|16723.7|16715.7|16690.2|16682.2|16730.2|16722.2|16689.2|16681.2|284
1701702900000|2023-12-04 15:15:00|16689.2|16681.2|16692.7|16684.7|16704.7|16696.7|16682.7|16674.7|202
1701703200000|2023-12-04 15:20:00|16693.2|16685.2|16699.7|16691.7|16706.7|16698.7|16691.2|16683.2|161
1701703500000|2023-12-04 15:25:00|16699.2|16691.2|16677.2|16669.2|16702.7|16694.7|16674.2|16666.2|193
1701703800000|2023-12-04 15:30:00|16677.7|16669.7|16651.2|16643.2|16685.7|16677.7|16649.2|16641.2|311
1701704100000|2023-12-04 15:35:00|16651.7|16643.7|16667.7|16659.7|16668.2|16660.2|16645.2|16637.2|273
1701704400000|2023-12-04 15:40:00|16668.2|16660.2|16675.7|16667.7|16675.7|16667.7|16663.2|16655.2|164
1701704700000|2023-12-04 15:45:00|16676.2|16668.2|16685.7|16677.7|16685.7|16677.7|16669.2|16661.2|123
1701705000000|2023-12-04 15:50:00|16685.2|16677.2|16670.2|16662.2|16685.7|16677.7|16664.2|16656.2|80
1701705300000|2023-12-04 15:55:00|16669.7|16661.7|16661.2|16653.2|16676.2|16668.2|16660.7|16652.7|55
1701705600000|2023-12-04 16:00:00|16660.7|16652.7|16654.7|16646.7|16671.2|16663.2|16654.7|16646.7|102
1701705900000|2023-12-04 16:05:00|16656.7|16648.7|16648.2|16640.2|16658.7|16650.7|16636.7|16628.7|164
1701706200000|2023-12-04 16:10:00|16647.2|16639.2|16671.7|16663.7|16673.2|16665.2|16646.7|16638.7|152
1701706500000|2023-12-04 16:15:00|16671.2|16663.2|16671.7|16663.7|16680.7|16672.7|16669.2|16661.2|98
1701706800000|2023-12-04 16:20:00|16672.2|16664.2|16670.2|16662.2|16677.2|16669.2|16666.2|16658.2|81
1701707100000|2023-12-04 16:25:00|16670.7|16662.7|16672.2|16664.2|16673.2|16665.2|16661.7|16653.7|124
1701707400000|2023-12-04 16:30:00|16672.7|16664.7|16651.7|16643.7|16672.7|16664.7|16651.2|16643.2|148
1701707700000|2023-12-04 16:35:00|16652.2|16644.2|16651.7|16643.7|16654.7|16646.7|16643.7|16635.7|109
1701708000000|2023-12-04 16:40:00|16651.2|16643.2|16649.7|16641.7|16657.2|16649.2|16648.7|16640.7|58
1701708300000|2023-12-04 16:45:00|16650.2|16642.2|16661.7|16653.7|16667.2|16659.2|16650.2|16642.2|69
1701708600000|2023-12-04 16:50:00|16662.2|16654.2|16661.7|16653.7|16672.7|16664.7|16658.7|16650.7|60
1701708900000|2023-12-04 16:55:00|16661.2|16653.2|16679.7|16671.7|16685.2|16677.2|16661.2|16653.2|131
1701709200000|2023-12-04 17:00:00|16680.2|16672.2|16675.2|16667.2|16682.7|16674.7|16673.2|16665.2|57
1701709500000|2023-12-04 17:05:00|16674.7|16666.7|16684.7|16676.7|16684.7|16676.7|16673.2|16665.2|43
1701709800000|2023-12-04 17:10:00|16685.2|16677.2|16686.7|16678.7|16686.7|16678.7|16677.7|16669.7|34
1701710100000|2023-12-04 17:15:00|16686.2|16678.2|16684.7|16676.7|16687.7|16679.7|16680.2|16672.2|34
1701710400000|2023-12-04 17:20:00|16685.2|16677.2|16688.2|16680.2|16693.2|16685.2|16684.7|16676.7|64
1701710700000|2023-12-04 17:25:00|16689.2|16681.2|16683.2|16675.2|16691.7|16683.7|16682.7|16674.7|46
1701711000000|2023-12-04 17:30:00|16683.7|16675.7|16687.7|16679.7|16690.2|16682.2|16681.2|16673.2|32
1701711300000|2023-12-04 17:35:00|16688.2|16680.2|16684.7|16676.7|16690.2|16682.2|16678.2|16670.2|38
1701711600000|2023-12-04 17:40:00|16684.2|16676.2|16686.2|16678.2|16686.2|16678.2|16681.2|16673.2|21
1701711900000|2023-12-04 17:45:00|16685.7|16677.7|16687.2|16679.2|16688.7|16680.7|16683.7|16675.7|39
1701712200000|2023-12-04 17:50:00|16686.7|16678.7|16689.7|16681.7|16694.2|16686.2|16681.7|16673.7|19
1701712500000|2023-12-04 17:55:00|16689.2|16681.2|16692.7|16684.7|16693.7|16685.7|16687.7|16679.7|26
1701712800000|2023-12-04 18:00:00|16693.2|16685.2|16684.7|16676.7|16696.2|16688.2|16684.2|16676.2|52
1701713100000|2023-12-04 18:05:00|16684.2|16676.2|16668.7|16660.7|16684.7|16676.7|16668.2|16660.2|76
1701713400000|2023-12-04 18:10:00|16669.2|16661.2|16663.7|16655.7|16674.7|16666.7|16663.7|16655.7|67
1701713700000|2023-12-04 18:15:00|16664.2|16656.2|16663.2|16655.2|16668.2|16660.2|16660.7|16652.7|36
1701714000000|2023-12-04 18:20:00|16662.7|16654.7|16655.7|16647.7|16663.2|16655.2|16652.7|16644.7|57
1701714300000|2023-12-04 18:25:00|16655.2|16647.2|16651.7|16643.7|16659.7|16651.7|16650.2|16642.2|61
1701714600000|2023-12-04 18:30:00|16651.2|16643.2|16651.7|16643.7|16656.2|16648.2|16647.7|16639.7|61
1701714900000|2023-12-04 18:35:00|16650.7|16642.7|16645.7|16637.7|16653.2|16645.2|16645.7|16637.7|52
1701715200000|2023-12-04 18:40:00|16646.2|16638.2|16645.7|16637.7|16651.7|16643.7|16643.7|16635.7|50
1701715500000|2023-12-04 18:45:00|16646.2|16638.2|16651.2|16643.2|16655.2|16647.2|16641.2|16633.2|112
1701715800000|2023-12-04 18:50:00|16650.7|16642.7|16652.2|16644.2|16658.7|16650.7|16650.7|16642.7|192
1701716100000|2023-12-04 18:55:00|16652.7|16644.7|16662.3|16632.3|16662.3|16649.7|16641.7|16632.3|100
1701716400000|2023-12-04 19:00:00|16662.2|16632.2|16660.1|16630.1|16663.1|16633.1|16659.8|16629.8|0
1701716700000|2023-12-04 19:05:00|16660.3|16630.3|16656.7|16626.7|16660.5|16630.5|16653.9|16623.9|0
1701717000000|2023-12-04 19:10:00|16656.6|16626.6|16661.9|16631.9|16661.9|16631.9|16656.6|16626.6|0
1701717300000|2023-12-04 19:15:00|16661.8|16631.8|16659.9|16629.9|16662.4|16632.4|16659.9|16629.9|0
1701717600000|2023-12-04 19:20:00|16660.1|16630.1|16654.6|16624.6|16660.2|16630.2|16654.3|16624.3|0
1701717900000|2023-12-04 19:25:00|16654.8|16624.8|16655|16625|16657.4|16627.4|16654.3|16624.3|0
1701718200000|2023-12-04 19:30:00|16655.2|16625.2|16647.7|16617.7|16655.8|16625.8|16647.1|16617.1|0
1701718500000|2023-12-04 19:35:00|16647.8|16617.8|16651|16621|16652.2|16622.2|16647.7|16617.7|0
1701718800000|2023-12-04 19:40:00|16650.9|16620.9|16654.7|16624.7|16654.9|16624.9|16648.2|16618.2|0
1701719100000|2023-12-04 19:45:00|16654.6|16624.6|16654.6|16624.6|16654.9|16624.9|16650.6|16620.6|0
1701719400000|2023-12-04 19:50:00|16654.7|16624.7|16654|16624|16654.7|16624.7|16651.5|16621.5|0
1701719700000|2023-12-04 19:55:00|16654.2|16624.2|16654.1|16624.1|16655.2|16625.2|16651.2|16621.2|0
1701720000000|2023-12-04 20:00:00|16653.9|16623.9|16655.4|16625.4|16657.3|16627.3|16651.4|16621.4|0
1701720300000|2023-12-04 20:05:00|16655.3|16625.3|16649.3|16619.3|16655.9|16625.9|16649.3|16619.3|0
1701720600000|2023-12-04 20:10:00|16649.4|16619.4|16649.8|16619.8|16655.5|16625.5|16649.4|16619.4|0
1701720900000|2023-12-04 20:15:00|16649.9|16619.9|16653.3|16623.3|16653.3|16623.3|16646.5|16616.5|0
1701721200000|2023-12-04 20:20:00|16653.4|16623.4|16647.8|16617.8|16656.6|16626.6|16647.6|16617.6|0
1701721500000|2023-12-04 20:25:00|16648|16618|16648.3|16618.3|16648.3|16618.3|16646.9|16616.9|0
1701721800000|2023-12-04 20:30:00|16648.4|16618.4|16649.4|16619.4|16650.7|16620.7|16645.4|16615.4|0
1701722100000|2023-12-04 20:35:00|16649.2|16619.2|16651.3|16621.3|16653.7|16623.7|16645.6|16615.6|0
1701722400000|2023-12-04 20:40:00|16651.1|16621.1|16658.6|16628.6|16658.7|16628.7|16651.1|16621.1|0
1701722700000|2023-12-04 20:45:00|16658.7|16628.7|16659.1|16629.1|16661.1|16631.1|16657.3|16627.3|0
1701723000000|2023-12-04 20:50:00|16659.3|16629.3|16662.4|16632.4|16666.3|16636.3|16659.3|16629.3|0
1701723300000|2023-12-04 20:55:00|16662.3|16632.3|16665.9|16635.9|16673.3|16643.3|16659.9|16629.9|0
1701723600000|2023-12-04 21:00:00|16667|16637|16659.9|16629.9|16667.6|16637.6|16657.5|16627.5|0
1701723900000|2023-12-04 21:05:00|16659.4|16629.4|16655.9|16625.9|16659.4|16629.4|16655.9|16625.9|0
1701724200000|2023-12-04 21:10:00|16655.3|16625.3|16655.9|16625.9|16657.1|16627.1|16655.3|16625.3|0
1701724500000|2023-12-04 21:15:00|16655.6|16625.6|16655.9|16625.9|16657.1|16627.1|16654.6|16624.6|0
1701724800000|2023-12-04 21:20:00|16656.4|16626.4|16656|16626|16657.8|16627.8|16656|16626|0
1701725100000|2023-12-04 21:25:00|16656.5|16626.5|16656.8|16626.8|16657.2|16627.2|16656.1|16626.1|0
1701725400000|2023-12-04 21:30:00|16656.7|16626.7|16654.9|16624.9|16656.7|16626.7|16654.9|16624.9|0
1701725700000|2023-12-04 21:35:00|16654.6|16624.6|16654.9|16624.9|16654.9|16624.9|16653.7|16623.7|0
1701726000000|2023-12-04 21:40:00|16654.4|16624.4|16656.1|16626.1|16656.7|16626.7|16654.3|16624.3|0
1701726300000|2023-12-04 21:45:00|16655.9|16625.9|16654.3|16624.3|16656.1|16626.1|16654.3|16624.3|0
1701726600000|2023-12-04 21:50:00|16654.9|16624.9|16655.1|16625.1|16655.1|16625.1|16654.3|16624.3|0
1701726900000|2023-12-04 21:55:00|16655.6|16625.6|16657.1|16627.1|16657.5|16627.5|16654.8|16624.8|0
1701727200000|2023-12-04 22:00:00|16656.6|16626.6|16654|16624|16657|16627|16654|16624|0
1701727500000|2023-12-04 22:05:00|16653.8|16623.8|16654|16624|16654|16624|16653.7|16623.7|0
1701727800000|2023-12-04 22:10:00|16653.8|16623.8|16654|16624|16654|16624|16653.8|16623.8|0
1701728100000|2023-12-04 22:15:00|16655.2|16625.2|16655.5|16625.5|16655.9|16625.9|16654.7|16624.7|0
1701728400000|2023-12-04 22:20:00|16654.2|16624.2|16654.7|16624.7|16654.7|16624.7|16654|16624|0
1701728700000|2023-12-04 22:25:00|16654.8|16624.8|16654.5|16624.5|16654.8|16624.8|16654.5|16624.5|0
1701729000000|2023-12-04 22:30:00|16654.4|16624.4|16654.1|16624.1|16654.4|16624.4|16654.1|16624.1|0
1701729300000|2023-12-04 22:35:00|16654.9|16624.9|16654.6|16624.6|16655.2|16625.2|16654|16624|0
1701729600000|2023-12-04 22:40:00|16654.4|16624.4|16654.4|16624.4|16654.6|16624.6|16653.7|16623.7|0
1701729900000|2023-12-04 22:45:00|16654.5|16624.5|16653.6|16623.6|16654.5|16624.5|16652|16622|0
1701730200000|2023-12-04 22:50:00|16653.3|16623.3|16653.2|16623.2|16653.3|16623.3|16653.2|16623.2|0
1701730500000|2023-12-04 22:55:00|16653.3|16623.3|16653.7|16623.7|16653.8|16623.8|16653.3|16623.3|0
1701730800000|2023-12-04 23:00:00|16655|16625|16643.1|16613.1|16655.8|16625.8|16643.1|16613.1|0
1701731100000|2023-12-04 23:05:00|16643.6|16613.6|16645|16615|16645|16615|16643.1|16613.1|0
1701731400000|2023-12-04 23:10:00|16644.5|16614.5|16643|16613|16645|16615|16642.4|16612.4|0
1701731700000|2023-12-04 23:15:00|16642.5|16612.5|16637.9|16607.9|16642.5|16612.5|16636.6|16606.6|0
1701732000000|2023-12-04 23:20:00|16638.3|16608.3|16635.8|16605.8|16638.3|16608.3|16635.2|16605.2|0
1701732300000|2023-12-04 23:25:00|16635.2|16605.2|16635.7|16605.7|16635.7|16605.7|16634.5|16604.5|0
1701732600000|2023-12-04 23:30:00|16636.2|16606.2|16632.7|16602.7|16636.3|16606.3|16631.5|16601.5|0
1701732900000|2023-12-04 23:35:00|16633.3|16603.3|16632.9|16602.9|16634.7|16604.7|16632.1|16602.1|0
1701733200000|2023-12-04 23:40:00|16633.5|16603.5|16633.3|16603.3|16634.1|16604.1|16632|16602|0
1701733500000|2023-12-04 23:45:00|16632.8|16602.8|16636|16606|16636|16606|16632.7|16602.7|0
1701733800000|2023-12-04 23:50:00|16635.4|16605.4|16634.3|16604.3|16638.1|16608.1|16634.3|16604.3|0
1701734100000|2023-12-04 23:55:00|16634.8|16604.8|16646.4|16616.4|16646.4|16616.4|16634.8|16604.8|0
1701734400000|2023-12-05 00:00:00|16647|16617|16649.4|16619.4|16649.4|16619.4|16646.4|16616.4|0
1701734700000|2023-12-05 00:05:00|16648.8|16618.8|16648.8|16618.8|16649.4|16619.4|16648.2|16618.2|0
1701735000000|2023-12-05 00:10:00|16649.3|16619.3|16648.8|16618.8|16649.4|16619.4|16648.2|16618.2|0
1701735300000|2023-12-05 00:15:00|16648.2|16618.2|16650.6|16620.6|16653.3|16623.3|16648|16618|0
1701735600000|2023-12-05 00:20:00|16651.1|16621.1|16652.7|16622.7|16652.7|16622.7|16650.6|16620.6|0
1701735900000|2023-12-05 00:25:00|16652.2|16622.2|16652.2|16622.2|16652.7|16622.7|16650.8|16620.8|0
1701736200000|2023-12-05 00:30:00|16652.7|16622.7|16651.9|16621.9|16652.7|16622.7|16651.4|16621.4|0
1701736500000|2023-12-05 00:35:00|16652.5|16622.5|16652.5|16622.5|16653.5|16623.5|16651.9|16621.9|0
1701736800000|2023-12-05 00:40:00|16652.2|16622.2|16653.2|16623.2|16653.2|16623.2|16652.2|16622.2|0
1701737100000|2023-12-05 00:45:00|16653.8|16623.8|16652.2|16622.2|16654|16624|16652.2|16622.2|0
1701737400000|2023-12-05 00:50:00|16651.6|16621.6|16651.4|16621.4|16651.6|16621.6|16650.3|16620.3|0
1701737700000|2023-12-05 00:55:00|16651.9|16621.9|16648.4|16618.4|16651.9|16621.9|16648.4|16618.4|0
1701738000000|2023-12-05 01:00:00|16648.9|16618.9|16656.1|16626.1|16657.4|16627.4|16647.9|16617.9|0
1701738300000|2023-12-05 01:05:00|16656.6|16626.6|16661.6|16631.6|16661.9|16631.9|16655.5|16625.5|0
1701738600000|2023-12-05 01:10:00|16661.1|16631.1|16660|16630|16661.9|16631.9|16660|16630|0
1701738900000|2023-12-05 01:15:00|16659.5|16629.5|16607.7|16602.7|16660|16644.7|16587.2|16582.2|2167
1701739200000|2023-12-05 01:20:00|16609.2|16604.2|16662|16657|16695|16690|16609.2|16604.2|1999
1701739500000|2023-12-05 01:25:00|16662.5|16657.5|16627|16622|16669.5|16664.5|16626|16621|991
1701739800000|2023-12-05 01:30:00|16622|16617|16532|16527|16622|16617|16513.5|16508.5|7662
1701740100000|2023-12-05 01:35:00|16535|16530|16469.5|16464.5|16535|16530|16462.5|16457.5|5400
1701740400000|2023-12-05 01:40:00|16466|16461|16494|16489|16508|16503|16445|16440|4091
1701740700000|2023-12-05 01:45:00|16509.5|16504.5|16531|16526|16575.5|16570.5|16509.5|16504.5|4799
1701741000000|2023-12-05 01:50:00|16532|16527|16521.5|16516.5|16568.5|16563.5|16518|16513|1832
1701741300000|2023-12-05 01:55:00|16523|16518|16504.5|16499.5|16557.5|16552.5|16492.5|16487.5|1833
1701741600000|2023-12-05 02:00:00|16504|16499|16481.5|16476.5|16523.5|16518.5|16476|16471|1790
1701741900000|2023-12-05 02:05:00|16482|16477|16509.5|16504.5|16519.5|16514.5|16478|16473|1651
1701742200000|2023-12-05 02:10:00|16509|16504|16471.5|16466.5|16509|16504|16455.5|16450.5|1890
1701742500000|2023-12-05 02:15:00|16472|16467|16490|16485|16499.5|16494.5|16451.5|16446.5|1580
1701742800000|2023-12-05 02:20:00|16492|16487|16465|16460|16500.5|16495.5|16464.5|16459.5|2071
1701743100000|2023-12-05 02:25:00|16465.5|16460.5|16438.5|16433.5|16473|16468|16433.5|16428.5|1598
1701743400000|2023-12-05 02:30:00|16439.5|16434.5|16436.5|16431.5|16459.5|16454.5|16430.5|16425.5|1382
1701743700000|2023-12-05 02:35:00|16435.5|16430.5|16409.5|16404.5|16437|16432|16404|16399|1573
1701744000000|2023-12-05 02:40:00|16409|16404|16411|16406|16433|16428|16408.5|16403.5|1196
1701744300000|2023-12-05 02:45:00|16410.5|16405.5|16429|16424|16434.5|16429.5|16405.5|16400.5|1142
1701744600000|2023-12-05 02:50:00|16428.5|16423.5|16384.5|16379.5|16437|16432|16380.5|16375.5|1905
1701744900000|2023-12-05 02:55:00|16385|16380|16370|16365|16387.5|16382.5|16357.5|16352.5|2475
1701745200000|2023-12-05 03:00:00|16370.5|16365.5|16374|16369|16397.5|16392.5|16368.5|16363.5|1711
1701745500000|2023-12-05 03:05:00|16375.5|16370.5|16370.5|16365.5|16376.5|16371.5|16350.5|16345.5|1048
1701745800000|2023-12-05 03:10:00|16371|16366|16376|16371|16376|16371|16355.5|16350.5|957
1701746100000|2023-12-05 03:15:00|16377.5|16372.5|16375.5|16370.5|16388.5|16383.5|16360.5|16355.5|1338
1701746400000|2023-12-05 03:20:00|16375|16370|16367|16362|16377.5|16372.5|16356.5|16351.5|869
1701746700000|2023-12-05 03:25:00|16366.5|16361.5|16368.5|16363.5|16386.5|16381.5|16358.5|16353.5|1213
1701747000000|2023-12-05 03:30:00|16368|16363|16353|16348|16372.5|16367.5|16350.5|16345.5|714
1701747300000|2023-12-05 03:35:00|16352.5|16347.5|16364.5|16359.5|16368|16363|16348|16343|1005
1701747600000|2023-12-05 03:40:00|16364|16359|16355.5|16350.5|16365.5|16360.5|16352.5|16347.5|416
1701747900000|2023-12-05 03:45:00|16355|16350|16360|16355|16363.5|16358.5|16349.5|16344.5|443
1701748200000|2023-12-05 03:50:00|16360.5|16355.5|16362.5|16357.5|16369.5|16364.5|16357|16352|435
1701748500000|2023-12-05 03:55:00|16363|16358|16369.5|16364.5|16375|16370|16361.5|16356.5|443
1701748800000|2023-12-05 04:00:00|16386.8|16356.8|16390.6|16360.6|16391.4|16361.4|16386.8|16356.8|8
1701749100000|2023-12-05 04:05:00|16390.8|16360.8|16390.2|16360.2|16390.8|16360.8|16389.7|16359.7|0
1701749400000|2023-12-05 04:10:00|16390.5|16360.5|16391.4|16361.4|16392|16362|16390.5|16360.5|0
1701749700000|2023-12-05 04:15:00|16393|16363|16390.7|16360.7|16393.6|16363.6|16390.7|16360.7|0
1701750000000|2023-12-05 04:20:00|16390.6|16360.6|16390.4|16360.4|16390.7|16360.7|16389.9|16359.9|0
1701750300000|2023-12-05 04:25:00|16391.6|16361.6|16390.6|16360.6|16392.1|16362.1|16390.6|16360.6|0
1701750600000|2023-12-05 04:30:00|16391.1|16361.1|16389.3|16359.3|16391.1|16361.1|16389|16359|0
1701750900000|2023-12-05 04:35:00|16388.8|16358.8|16388|16358|16388.8|16358.8|16387.4|16357.4|0
1701751200000|2023-12-05 04:40:00|16388.5|16358.5|16387.3|16357.3|16388.7|16358.7|16387.3|16357.3|0
1701751500000|2023-12-05 04:45:00|16386.7|16356.7|16386.5|16356.5|16387|16357|16385.9|16355.9|0
1701751800000|2023-12-05 04:50:00|16387|16357|16387|16357|16387|16357|16386.5|16356.5|0
1701752100000|2023-12-05 04:55:00|16386.5|16356.5|16386.5|16356.5|16387|16357|16385.9|16355.9|0
1701752400000|2023-12-05 05:00:00|16385.9|16355.9|16376.5|16371.5|16386.5|16381.5|16363.5|16355.9|1417
1701752700000|2023-12-05 05:05:00|16376|16371|16379|16374|16408.5|16403.5|16372.5|16367.5|1163
1701753000000|2023-12-05 05:10:00|16378.5|16373.5|16379|16374|16392|16387|16372|16367|879
1701753300000|2023-12-05 05:15:00|16378.5|16373.5|16350.5|16345.5|16378.5|16373.5|16347.5|16342.5|984
1701753600000|2023-12-05 05:20:00|16351|16346|16362.5|16357.5|16371.5|16366.5|16350.5|16345.5|713
1701753900000|2023-12-05 05:25:00|16362|16357|16393|16388|16421|16416|16359|16354|2018
1701754200000|2023-12-05 05:30:00|16394|16389|16382.5|16377.5|16408|16403|16377.5|16372.5|1301
1701754500000|2023-12-05 05:35:00|16382|16377|16418.5|16413.5|16420|16415|16381.5|16376.5|1086
1701754800000|2023-12-05 05:40:00|16417|16412|16404.5|16399.5|16428.5|16423.5|16398|16393|1147
1701755100000|2023-12-05 05:45:00|16405.5|16400.5|16389.5|16384.5|16414.5|16409.5|16382.5|16377.5|816
1701755400000|2023-12-05 05:50:00|16391|16386|16380.5|16375.5|16399|16394|16377.5|16372.5|687
1701755700000|2023-12-05 05:55:00|16383|16378|16389.5|16384.5|16395.5|16390.5|16380|16375|723
1701756000000|2023-12-05 06:00:00|16390|16385|16365.5|16360.5|16394|16389|16360.5|16355.5|1014
1701756300000|2023-12-05 06:05:00|16366|16361|16367|16362|16380|16375|16361.5|16356.5|689
1701756600000|2023-12-05 06:10:00|16366|16361|16392.5|16387.5|16396.5|16391.5|16364|16359|697
1701756900000|2023-12-05 06:15:00|16389|16384|16365|16360|16392.5|16387.5|16362|16357|739
1701757200000|2023-12-05 06:20:00|16365.5|16360.5|16362|16357|16371.5|16366.5|16355|16350|655
1701757500000|2023-12-05 06:25:00|16361.5|16356.5|16335.5|16330.5|16366|16361|16331|16326|1156
1701757800000|2023-12-05 06:30:00|16336|16331|16317.5|16312.5|16342|16337|16299|16294|2135
1701758100000|2023-12-05 06:35:00|16318|16313|16308|16303|16327|16322|16296.5|16291.5|1227
1701758400000|2023-12-05 06:40:00|16305.5|16300.5|16267.5|16262.5|16310|16305|16265.5|16260.5|2165
1701758700000|2023-12-05 06:45:00|16269.5|16264.5|16270|16265|16293|16288|16260|16255|1740
1701759000000|2023-12-05 06:50:00|16271|16266|16241|16236|16279.5|16274.5|16237.5|16232.5|1847
1701759300000|2023-12-05 06:55:00|16240.5|16235.5|16253|16248|16259.5|16254.5|16236|16231|1648
1701759600000|2023-12-05 07:00:00|16254|16249|16253.5|16248.5|16269.5|16264.5|16238.5|16233.5|1987
1701759900000|2023-12-05 07:05:00|16250.5|16245.5|16254|16249|16254.5|16249.5|16233|16228|793
1701760200000|2023-12-05 07:10:00|16253.5|16248.5|16241|16236|16255.5|16250.5|16236.5|16231.5|812
1701760500000|2023-12-05 07:15:00|16240.5|16235.5|16260.5|16255.5|16264|16259|16235.5|16230.5|1076
1701760800000|2023-12-05 07:20:00|16260|16255|16273.5|16268.5|16278|16273|16255|16250|1288
1701761100000|2023-12-05 07:25:00|16274|16269|16292|16287|16295.5|16290.5|16274|16269|1907
1701761400000|2023-12-05 07:30:00|16291.5|16286.5|16302|16297|16309|16304|16282.5|16277.5|1388
1701761700000|2023-12-05 07:35:00|16302.5|16297.5|16275.5|16270.5|16305.5|16300.5|16275.5|16270.5|1174
1701762000000|2023-12-05 07:40:00|16275|16270|16298.5|16293.5|16303|16298|16267.5|16262.5|1521
1701762300000|2023-12-05 07:45:00|16299|16294|16306.5|16301.5|16306.5|16301.5|16292.5|16287.5|1557
1701762600000|2023-12-05 07:50:00|16307.5|16302.5|16293|16288|16322|16317|16292.5|16287.5|1868
1701762900000|2023-12-05 07:55:00|16292|16287|16302|16297|16305|16300|16291|16286|1753
1701763200000|2023-12-05 08:00:00|16301.5|16296.5|16328.5|16323.5|16336.5|16331.5|16300|16295|1843
1701763500000|2023-12-05 08:05:00|16327|16322|16329|16324|16342.5|16337.5|16315.5|16310.5|1868
1701763800000|2023-12-05 08:10:00|16327|16322|16343|16338|16343.5|16338.5|16325|16320|768
1701764100000|2023-12-05 08:15:00|16344.5|16339.5|16354.5|16349.5|16354.5|16349.5|16327|16322|916
1701764400000|2023-12-05 08:20:00|16355.5|16350.5|16356.5|16351.5|16364|16359|16338.5|16333.5|973
1701764700000|2023-12-05 08:25:00|16357|16352|16330|16325|16364.5|16359.5|16327|16322|1712
1701765000000|2023-12-05 08:30:00|16342.5|16312.5|16341.2|16311.2|16343.8|16313.8|16339.6|16309.6|0
1701765300000|2023-12-05 08:35:00|16340.6|16310.6|16341.7|16311.7|16342.2|16312.2|16337|16307|0
1701765600000|2023-12-05 08:40:00|16341.6|16311.6|16307.8|16277.8|16341.6|16311.6|16307|16277|0
1701765900000|2023-12-05 08:45:00|16307.5|16277.5|16309.1|16279.1|16312.4|16282.4|16303.9|16273.9|0
1701766200000|2023-12-05 08:50:00|16309.6|16279.6|16312.1|16282.1|16312.1|16282.1|16308.6|16278.6|0
1701766500000|2023-12-05 08:55:00|16311.5|16281.5|16318.5|16288.5|16319.1|16289.1|16311.4|16281.4|0
1701766800000|2023-12-05 09:00:00|16319.1|16289.1|16318.8|16288.8|16322.5|16292.5|16318.8|16288.8|0
1701767100000|2023-12-05 09:05:00|16318.3|16288.3|16323.5|16293.5|16323.5|16293.5|16315.9|16285.9|0
1701767400000|2023-12-05 09:10:00|16323|16293|16334.1|16304.1|16334.1|16304.1|16321.9|16291.9|0
1701767700000|2023-12-05 09:15:00|16358|16350|16347|16339|16367.5|16359.5|16344|16336|669
1701768000000|2023-12-05 09:20:00|16347.5|16339.5|16351|16343|16352|16344|16339.5|16331.5|247
1701768300000|2023-12-05 09:25:00|16351.5|16343.5|16340.5|16332.5|16352|16344|16337|16329|141
1701768600000|2023-12-05 09:30:00|16340|16332|16334|16326|16342|16334|16324|16316|299
1701768900000|2023-12-05 09:35:00|16333.5|16325.5|16331.5|16323.5|16341.5|16333.5|16330.5|16322.5|212
1701769200000|2023-12-05 09:40:00|16331|16323|16328|16320|16331.5|16323.5|16319|16311|223
1701769500000|2023-12-05 09:45:00|16327.5|16319.5|16327.5|16319.5|16329.5|16321.5|16319|16311|238
1701769800000|2023-12-05 09:50:00|16328|16320|16328.5|16320.5|16332.5|16324.5|16325|16317|129
1701770100000|2023-12-05 09:55:00|16328|16320|16330.5|16322.5|16330.5|16322.5|16325.5|16317.5|58
1701770400000|2023-12-05 10:00:00|16330|16322|16316|16308|16330|16322|16310.5|16302.5|124
1701770700000|2023-12-05 10:05:00|16314.5|16306.5|16315|16307|16317|16309|16302|16294|161
1701771000000|2023-12-05 10:10:00|16314.5|16306.5|16310.5|16302.5|16316|16308|16307.5|16299.5|138
1701771300000|2023-12-05 10:15:00|16311|16303|16306|16298|16311|16303|16300|16292|181
1701771600000|2023-12-05 10:20:00|16305.5|16297.5|16313|16305|16320.5|16312.5|16304|16296|207
1701771900000|2023-12-05 10:25:00|16312.5|16304.5|16314|16306|16315|16307|16309.5|16301.5|105
1701772200000|2023-12-05 10:30:00|16313.5|16305.5|16313|16305|16313.5|16305.5|16306|16298|114
1701772500000|2023-12-05 10:35:00|16313.5|16305.5|16315.5|16307.5|16322.5|16314.5|16312.5|16304.5|50
1701772800000|2023-12-05 10:40:00|16316|16308|16301.5|16293.5|16317.5|16309.5|16300.5|16292.5|66
1701773100000|2023-12-05 10:45:00|16301|16293|16304.5|16296.5|16304.5|16296.5|16298|16290|66
1701773400000|2023-12-05 10:50:00|16304|16296|16295.5|16287.5|16304|16296|16295.5|16287.5|67
1701773700000|2023-12-05 10:55:00|16295|16287|16294.5|16286.5|16295.5|16287.5|16288|16280|84
1701774000000|2023-12-05 11:00:00|16295|16287|16307|16299|16308.5|16300.5|16295|16287|36
1701774300000|2023-12-05 11:05:00|16307.5|16299.5|16317.5|16309.5|16317.5|16309.5|16306.5|16298.5|66
1701774600000|2023-12-05 11:10:00|16317|16309|16326.5|16318.5|16326.5|16318.5|16317|16309|111
1701774900000|2023-12-05 11:15:00|16326|16318|16318|16310|16326|16318|16317.5|16309.5|61
1701775200000|2023-12-05 11:20:00|16317.5|16309.5|16312.5|16304.5|16317.5|16309.5|16306|16298|32
1701775500000|2023-12-05 11:25:00|16311.5|16303.5|16302|16294|16311.5|16303.5|16301|16293|40
1701775800000|2023-12-05 11:30:00|16302.5|16294.5|16296.5|16288.5|16305.5|16297.5|16291.5|16283.5|44
1701776100000|2023-12-05 11:35:00|16297|16289|16304|16296|16304|16296|16294|16286|39
1701776400000|2023-12-05 11:40:00|16303.5|16295.5|16296.5|16288.5|16307|16299|16295.5|16287.5|31
1701776700000|2023-12-05 11:45:00|16297|16289|16298.5|16290.5|16300|16292|16295.5|16287.5|25
1701777000000|2023-12-05 11:50:00|16298|16290|16301|16293|16304.5|16296.5|16296|16288|29
1701777300000|2023-12-05 11:55:00|16300.5|16292.5|16299.5|16291.5|16305.5|16297.5|16298.5|16290.5|20
1701777600000|2023-12-05 12:00:00|16298.5|16290.5|16313.5|16305.5|16315|16307|16298.5|16290.5|62
1701777900000|2023-12-05 12:05:00|16314|16306|16317.5|16309.5|16317.5|16309.5|16311.5|16303.5|33
1701778200000|2023-12-05 12:10:00|16317|16309|16313|16305|16317|16309|16308.5|16300.5|28
1701778500000|2023-12-05 12:15:00|16312.5|16304.5|16316|16308|16320|16312|16312.5|16304.5|43
1701778800000|2023-12-05 12:20:00|16315.5|16307.5|16316|16308|16318.5|16310.5|16314.5|16306.5|23
1701779100000|2023-12-05 12:25:00|16315.5|16307.5|16315.5|16307.5|16324.5|16316.5|16315.5|16307.5|31
1701779400000|2023-12-05 12:30:00|16316|16308|16317|16309|16322.5|16314.5|16315.5|16307.5|18
1701779700000|2023-12-05 12:35:00|16316.5|16308.5|16308.5|16300.5|16319|16311|16308.5|16300.5|17
1701780000000|2023-12-05 12:40:00|16309|16301|16313|16305|16314.5|16306.5|16308|16300|19
1701780300000|2023-12-05 12:45:00|16313.5|16305.5|16319|16311|16320.5|16312.5|16312|16304|18
1701780600000|2023-12-05 12:50:00|16318.5|16310.5|16313.5|16305.5|16319|16311|16313.5|16305.5|15
1701780900000|2023-12-05 12:55:00|16313|16305|16312.5|16304.5|16314.5|16306.5|16311.5|16303.5|61
1701781200000|2023-12-05 13:00:00|16312|16304|16314.5|16306.5|16322.5|16314.5|16311.5|16303.5|65
1701781500000|2023-12-05 13:05:00|16315|16307|16312.5|16304.5|16316.5|16308.5|16312|16304|144
1701781800000|2023-12-05 13:10:00|16313.5|16305.5|16327.5|16319.5|16330.5|16322.5|16312.5|16304.5|175
1701782100000|2023-12-05 13:15:00|16328|16320|16320|16312|16332.5|16324.5|16320|16312|203
1701782400000|2023-12-05 13:20:00|16320.5|16312.5|16330.5|16322.5|16330.5|16322.5|16319|16311|77
1701782700000|2023-12-05 13:25:00|16331|16323|16329.5|16321.5|16334.5|16326.5|16327.5|16319.5|58
1701783000000|2023-12-05 13:30:00|16329|16321|16336|16328|16336|16328|16326.5|16318.5|139
1701783300000|2023-12-05 13:35:00|16335.5|16327.5|16323|16315|16338|16330|16320.5|16312.5|219
1701783600000|2023-12-05 13:40:00|16322.5|16314.5|16326|16318|16335|16327|16321.5|16313.5|69
1701783900000|2023-12-05 13:45:00|16325.5|16317.5|16326|16318|16334.5|16326.5|16324|16316|82
1701784200000|2023-12-05 13:50:00|16326.5|16318.5|16332|16324|16334.5|16326.5|16324.5|16316.5|119
1701784500000|2023-12-05 13:55:00|16331.5|16323.5|16325|16317|16335|16327|16324.5|16316.5|136
1701784800000|2023-12-05 14:00:00|16323.5|16315.5|16331|16323|16332.5|16324.5|16323|16315|113
1701785100000|2023-12-05 14:05:00|16330.5|16322.5|16330|16322|16331.5|16323.5|16325.5|16317.5|91
1701785400000|2023-12-05 14:10:00|16330.5|16322.5|16320.5|16312.5|16331.5|16323.5|16318.5|16310.5|109
1701785700000|2023-12-05 14:15:00|16321|16313|16317.5|16309.5|16326.5|16318.5|16317|16309|81
1701786000000|2023-12-05 14:20:00|16318|16310|16318|16310|16319.5|16311.5|16310.5|16302.5|117
1701786300000|2023-12-05 14:25:00|16317.5|16309.5|16312|16304|16319.5|16311.5|16310.5|16302.5|191
1701786600000|2023-12-05 14:30:00|16311|16303|16345.5|16337.5|16349|16341|16291|16283|769
1701786900000|2023-12-05 14:35:00|16347.5|16339.5|16325|16317|16361.5|16353.5|16323.5|16315.5|459
1701787200000|2023-12-05 14:40:00|16326|16318|16299.5|16291.5|16327.5|16319.5|16294|16286|320
1701787500000|2023-12-05 14:45:00|16299|16291|16340|16332|16341|16333|16286.5|16278.5|501
1701787800000|2023-12-05 14:50:00|16340.5|16332.5|16338|16330|16345|16337|16310|16302|338
1701788100000|2023-12-05 14:55:00|16338.5|16330.5|16329.5|16321.5|16345|16337|16322|16314|125
1701788400000|2023-12-05 15:00:00|16329|16321|16357.5|16349.5|16373|16365|16326|16318|854
1701788700000|2023-12-05 15:05:00|16358|16350|16337|16329|16360.5|16352.5|16326|16318|274
1701789000000|2023-12-05 15:10:00|16336.5|16328.5|16325.5|16317.5|16346|16338|16321|16313|147
1701789300000|2023-12-05 15:15:00|16326|16318|16326.5|16318.5|16333.5|16325.5|16314.5|16306.5|165
1701789600000|2023-12-05 15:20:00|16327|16319|16345.5|16337.5|16349.5|16341.5|16324|16316|173
1701789900000|2023-12-05 15:25:00|16346|16338|16330|16322|16347|16339|16321|16313|123
1701790200000|2023-12-05 15:30:00|16330.5|16322.5|16317|16309|16334|16326|16315.5|16307.5|118
1701790500000|2023-12-05 15:35:00|16317.5|16309.5|16312.5|16304.5|16326.5|16318.5|16304.5|16296.5|220
1701790800000|2023-12-05 15:40:00|16313|16305|16319.5|16311.5|16333|16325|16310|16302|281
1701791100000|2023-12-05 15:45:00|16320|16312|16330|16322|16334|16326|16319|16311|132
1701791400000|2023-12-05 15:50:00|16329.5|16321.5|16332.5|16324.5|16333|16325|16316.5|16308.5|99
1701791700000|2023-12-05 15:55:00|16332|16324|16335.5|16327.5|16339|16331|16325.5|16317.5|99
1701792000000|2023-12-05 16:00:00|16336|16328|16355.5|16347.5|16356|16348|16336|16328|159
1701792300000|2023-12-05 16:05:00|16355|16347|16357.5|16349.5|16364.5|16356.5|16348.5|16340.5|235
1701792600000|2023-12-05 16:10:00|16358|16350|16334.5|16326.5|16358.5|16350.5|16331.5|16323.5|196
1701792900000|2023-12-05 16:15:00|16335.5|16327.5|16330|16322|16346|16338|16328|16320|270
1701793200000|2023-12-05 16:20:00|16329.5|16321.5|16336|16328|16339.5|16331.5|16324.5|16316.5|148
1701793500000|2023-12-05 16:25:00|16335.5|16327.5|16331|16323|16341.5|16333.5|16331|16323|87
1701793800000|2023-12-05 16:30:00|16332|16324|16333|16325|16345|16337|16328|16320|128
1701794100000|2023-12-05 16:35:00|16333.5|16325.5|16337.5|16329.5|16343|16335|16331.5|16323.5|63
1701794400000|2023-12-05 16:40:00|16337|16329|16336|16328|16342.5|16334.5|16334.5|16326.5|36
1701794700000|2023-12-05 16:45:00|16335.5|16327.5|16335|16327|16339.5|16331.5|16332|16324|50
1701795000000|2023-12-05 16:50:00|16334.5|16326.5|16315.5|16307.5|16335.5|16327.5|16309.5|16301.5|120
1701795300000|2023-12-05 16:55:00|16315|16307|16325|16317|16326.5|16318.5|16310.5|16302.5|80
1701795600000|2023-12-05 17:00:00|16326|16318|16327.5|16319.5|16332.5|16324.5|16324.5|16316.5|105
1701795900000|2023-12-05 17:05:00|16328|16320|16342.5|16334.5|16343|16335|16327|16319|100
1701796200000|2023-12-05 17:10:00|16343|16335|16331.5|16323.5|16346|16338|16326.5|16318.5|85
1701796500000|2023-12-05 17:15:00|16332|16324|16357|16349|16361|16353|16332|16324|119
1701796800000|2023-12-05 17:20:00|16356.5|16348.5|16349.5|16341.5|16360.5|16352.5|16348.5|16340.5|64
1701797100000|2023-12-05 17:25:00|16350|16342|16360|16352|16364.5|16356.5|16349.5|16341.5|77
1701797400000|2023-12-05 17:30:00|16360.5|16352.5|16352|16344|16362|16354|16345|16337|30
1701797700000|2023-12-05 17:35:00|16352.5|16344.5|16351.5|16343.5|16359|16351|16350|16342|34
1701798000000|2023-12-05 17:40:00|16351|16343|16339.5|16331.5|16352.5|16344.5|16338|16330|44
1701798300000|2023-12-05 17:45:00|16340|16332|16348|16340|16349|16341|16339|16331|31
1701798600000|2023-12-05 17:50:00|16348.5|16340.5|16349.5|16341.5|16351.5|16343.5|16343.5|16335.5|21
1701798900000|2023-12-05 17:55:00|16349|16341|16357.5|16349.5|16359|16351|16347.5|16339.5|21
1701799200000|2023-12-05 18:00:00|16358|16350|16355|16347|16358|16350|16347.5|16339.5|26
1701799500000|2023-12-05 18:05:00|16355.5|16347.5|16355.5|16347.5|16357|16349|16348.5|16340.5|20
1701799800000|2023-12-05 18:10:00|16356|16348|16359.5|16351.5|16361.5|16353.5|16354.5|16346.5|51
1701800100000|2023-12-05 18:15:00|16360|16352|16365.5|16357.5|16368|16360|16358.5|16350.5|48
1701800400000|2023-12-05 18:20:00|16365|16357|16369|16361|16371|16363|16362.5|16354.5|33
1701800700000|2023-12-05 18:25:00|16369.5|16361.5|16364.5|16356.5|16372.5|16364.5|16361.5|16353.5|30
1701801000000|2023-12-05 18:30:00|16365|16357|16362|16354|16366|16358|16357|16349|14
1701801300000|2023-12-05 18:35:00|16362.5|16354.5|16360.5|16352.5|16364|16356|16356.5|16348.5|19
1701801600000|2023-12-05 18:40:00|16361|16353|16358.5|16350.5|16364|16356|16352.5|16344.5|53
1701801900000|2023-12-05 18:45:00|16359|16351|16367|16359|16369|16361|16358.5|16350.5|60
1701802200000|2023-12-05 18:50:00|16366.5|16358.5|16374.5|16366.5|16379|16371|16366|16358|81
1701802500000|2023-12-05 18:55:00|16376.5|16368.5|16388.2|16358.2|16388.2|16373|16372|16358.1|119
1701802800000|2023-12-05 19:00:00|16388.4|16358.4|16385.8|16355.8|16389.3|16359.3|16385.8|16355.8|0
1701803100000|2023-12-05 19:05:00|16385.7|16355.7|16381.5|16351.5|16387.7|16357.7|16377.1|16347.1|0
1701803400000|2023-12-05 19:10:00|16381.4|16351.4|16384.3|16354.3|16401|16371|16381.4|16351.4|0
1701803700000|2023-12-05 19:15:00|16384.2|16354.2|16394.8|16364.8|16394.8|16364.8|16379.4|16349.4|0
1701804000000|2023-12-05 19:20:00|16394.9|16364.9|16393.7|16363.7|16394.9|16364.9|16390.8|16360.8|0
1701804300000|2023-12-05 19:25:00|16393.6|16363.6|16397.8|16367.8|16397.9|16367.9|16393|16363|0
1701804600000|2023-12-05 19:30:00|16397.9|16367.9|16398.7|16368.7|16410.6|16380.6|16397.8|16367.8|0
1701804900000|2023-12-05 19:35:00|16398.5|16368.5|16396|16366|16399.3|16369.3|16395.9|16365.9|0
1701805200000|2023-12-05 19:40:00|16395.9|16365.9|16395.7|16365.7|16399.2|16369.2|16395.7|16365.7|0
1701805500000|2023-12-05 19:45:00|16395.9|16365.9|16395.9|16365.9|16396.1|16366.1|16394.7|16364.7|0
1701805800000|2023-12-05 19:50:00|16395.6|16365.6|16404.9|16374.9|16405.3|16375.3|16395.6|16365.6|0
1701806100000|2023-12-05 19:55:00|16405|16375|16403.4|16373.4|16405.9|16375.9|16402.4|16372.4|0
1701806400000|2023-12-05 20:00:00|16403.3|16373.3|16400.5|16370.5|16404.1|16374.1|16400.4|16370.4|0
1701806700000|2023-12-05 20:05:00|16400.7|16370.7|16395.7|16365.7|16400.9|16370.9|16395.7|16365.7|0
1701807000000|2023-12-05 20:10:00|16395.8|16365.8|16397.7|16367.7|16398.6|16368.6|16395.8|16365.8|0
1701807300000|2023-12-05 20:15:00|16397.6|16367.6|16403.6|16373.6|16404|16374|16397.4|16367.4|0
1701807600000|2023-12-05 20:20:00|16403.8|16373.8|16401.4|16371.4|16404.1|16374.1|16397.8|16367.8|0
1701807900000|2023-12-05 20:25:00|16406.4|16376.4|16402.6|16372.6|16406.4|16376.4|16402.3|16372.3|0
1701808200000|2023-12-05 20:30:00|16402.7|16372.7|16402.8|16372.8|16405.8|16375.8|16399.7|16369.7|0
1701808500000|2023-12-05 20:35:00|16402.9|16372.9|16409.8|16379.8|16412.8|16382.8|16402.6|16372.6|0
1701808800000|2023-12-05 20:40:00|16409.9|16379.9|16414|16384|16418.3|16388.3|16409.4|16379.4|0
1701809100000|2023-12-05 20:45:00|16414.1|16384.1|16412.3|16382.3|16416.8|16386.8|16407.1|16377.1|0
1701809400000|2023-12-05 20:50:00|16411.8|16381.8|16390.4|16360.4|16412.4|16382.4|16390.4|16360.4|0
1701809700000|2023-12-05 20:55:00|16390.5|16360.5|16412.8|16382.8|16412.8|16382.8|16390.2|16360.2|0
1701810000000|2023-12-05 21:00:00|16413.4|16383.4|16414.5|16384.5|16418.8|16388.8|16412.8|16382.8|0
1701810300000|2023-12-05 21:05:00|16415|16385|16403.9|16373.9|16415.7|16385.7|16402.1|16372.1|0
1701810600000|2023-12-05 21:10:00|16403.4|16373.4|16403.6|16373.6|16404.8|16374.8|16401.8|16371.8|0
1701810900000|2023-12-05 21:15:00|16403.1|16373.1|16403.6|16373.6|16404.2|16374.2|16403|16373|0
1701811200000|2023-12-05 21:20:00|16403.5|16373.5|16402.4|16372.4|16403.5|16373.5|16402.4|16372.4|0
1701811500000|2023-12-05 21:25:00|16402.1|16372.1|16401.2|16371.2|16402.4|16372.4|16401.2|16371.2|0
1701811800000|2023-12-05 21:30:00|16400.6|16370.6|16396.4|16366.4|16400.6|16370.6|16396.4|16366.4|0
1701812100000|2023-12-05 21:35:00|16395.9|16365.9|16395.8|16365.8|16396.4|16366.4|16395.2|16365.2|0
1701812400000|2023-12-05 21:40:00|16395.3|16365.3|16395.1|16365.1|16395.3|16365.3|16395.1|16365.1|0
1701812700000|2023-12-05 21:45:00|16394.6|16364.6|16393.8|16363.8|16394.6|16364.6|16393.3|16363.3|0
1701813000000|2023-12-05 21:50:00|16394.4|16364.4|16396.1|16366.1|16396.1|16366.1|16394.4|16364.4|0
1701813300000|2023-12-05 21:55:00|16396.6|16366.6|16404.1|16374.1|16404.7|16374.7|16396.6|16366.6|0
1701813600000|2023-12-05 22:00:00|16403.3|16373.3|16403.2|16373.2|16404.8|16374.8|16402.3|16372.3|0
1701813900000|2023-12-05 22:05:00|16403.9|16373.9|16403.3|16373.3|16405|16375|16402.1|16372.1|0
1701814200000|2023-12-05 22:10:00|16404.1|16374.1|16405|16375|16405.3|16375.3|16403.2|16373.2|0
1701814500000|2023-12-05 22:15:00|16405.1|16375.1|16405.1|16375.1|16405.1|16375.1|16405.1|16375.1|0
1701814800000|2023-12-05 22:20:00|16406|16376|16406|16376|16406.1|16376.1|16406|16376|0
1701815100000|2023-12-05 22:25:00|16406.2|16376.2|16406.2|16376.2|16406.2|16376.2|16406.2|16376.2|0
1701815700000|2023-12-05 22:35:00|16406.4|16376.4|16406.2|16376.2|16406.9|16376.9|16405.8|16375.8|0
1701816000000|2023-12-05 22:40:00|16406.6|16376.6|16411.3|16381.3|16415.7|16385.7|16406|16376|0
1701816300000|2023-12-05 22:45:00|16411.5|16381.5|16410.6|16380.6|16411.5|16381.5|16410.6|16380.6|0
1701816600000|2023-12-05 22:50:00|16410.3|16380.3|16410.7|16380.7|16411.1|16381.1|16410.2|16380.2|0
1701816900000|2023-12-05 22:55:00|16410.8|16380.8|16411.5|16381.5|16412.1|16382.1|16410.8|16380.8|0
1701817200000|2023-12-05 23:00:00|16411.4|16381.4|16405.5|16375.5|16411.4|16381.4|16404.5|16374.5|0
1701817500000|2023-12-05 23:05:00|16405.7|16375.7|16411.8|16381.8|16411.8|16381.8|16405.5|16375.5|0
1701817800000|2023-12-05 23:10:00|16412.3|16382.3|16412.7|16382.7|16414.3|16384.3|16412|16382|0
1701818100000|2023-12-05 23:15:00|16413.2|16383.2|16411.2|16381.2|16413.3|16383.3|16411.2|16381.2|0
1701818400000|2023-12-05 23:20:00|16411.7|16381.7|16418.1|16388.1|16418.1|16388.1|16411.2|16381.2|0
1701818700000|2023-12-05 23:25:00|16418.6|16388.6|16420.3|16390.3|16431.6|16401.6|16418.1|16388.1|0
1701819000000|2023-12-05 23:30:00|16430.3|16400.3|16430.3|16400.3|16431.6|16401.6|16428.7|16398.7|0
1701819300000|2023-12-05 23:35:00|16430.8|16400.8|16440.9|16410.9|16445.4|16415.4|16430.3|16400.3|0
1701819600000|2023-12-05 23:40:00|16440.4|16410.4|16440.2|16410.2|16441.8|16411.8|16438.9|16408.9|0
1701819900000|2023-12-05 23:45:00|16440.7|16410.7|16429.2|16399.2|16441.1|16411.1|16427.2|16397.2|0
1701820200000|2023-12-05 23:50:00|16429.8|16399.8|16428.5|16398.5|16429.8|16399.8|16427.9|16397.9|0
1701820500000|2023-12-05 23:55:00|16429|16399|16431.4|16401.4|16432.4|16402.4|16429|16399|0
1701820800000|2023-12-06 00:00:00|16432|16402|16433.5|16403.5|16436|16406|16431.4|16401.4|0
1701821100000|2023-12-06 00:05:00|16433.2|16403.2|16440.4|16410.4|16441|16411|16432.6|16402.6|0
1701821400000|2023-12-06 00:10:00|16440.9|16410.9|16443.1|16413.1|16443.1|16413.1|16440.4|16410.4|0
1701821700000|2023-12-06 00:15:00|16442.6|16412.6|16443.1|16413.1|16449|16419|16442.4|16412.4|0
1701822000000|2023-12-06 00:20:00|16442.5|16412.5|16447.6|16417.6|16449|16419|16441.5|16411.5|0
1701822300000|2023-12-06 00:25:00|16447.9|16417.9|16449.4|16419.4|16449.5|16419.5|16447.6|16417.6|0
1701822600000|2023-12-06 00:30:00|16449.6|16419.6|16457.8|16427.8|16460.9|16430.9|16448.7|16418.7|0
1701822900000|2023-12-06 00:35:00|16457.5|16427.5|16454.4|16424.4|16459.9|16429.9|16454.4|16424.4|0
1701823200000|2023-12-06 00:40:00|16453.9|16423.9|16452.8|16422.8|16454.4|16424.4|16450.8|16420.8|0
1701823500000|2023-12-06 00:45:00|16452.5|16422.5|16455.2|16425.2|16455.7|16425.7|16452.3|16422.3|0
1701823800000|2023-12-06 00:50:00|16454.6|16424.6|16460.7|16430.7|16460.7|16430.7|16454.6|16424.6|0
1701824100000|2023-12-06 00:55:00|16461|16431|16457.3|16427.3|16462.3|16432.3|16457.3|16427.3|0
1701824400000|2023-12-06 01:00:00|16457.8|16427.8|16453.3|16423.3|16457.8|16427.8|16452.3|16422.3|0
1701824700000|2023-12-06 01:05:00|16452.8|16422.8|16452.3|16422.3|16457.3|16427.3|16449.9|16419.9|0
1701825000000|2023-12-06 01:10:00|16452.8|16422.8|16452.8|16422.8|16453|16423|16451.2|16421.2|0
1701825300000|2023-12-06 01:15:00|16451.8|16421.8|16352|16347|16451.8|16421.8|16344|16339|2099
1701825600000|2023-12-06 01:20:00|16351.5|16346.5|16308.5|16303.5|16351.5|16346.5|16294|16289|1577
1701825900000|2023-12-06 01:25:00|16309.5|16304.5|16315|16310|16326|16321|16299.5|16294.5|1047
1701826200000|2023-12-06 01:30:00|16308.5|16303.5|16270.5|16265.5|16308.5|16303.5|16245|16240|5918
1701826500000|2023-12-06 01:35:00|16271|16266|16381|16376|16383|16378|16271|16266|4376
1701826800000|2023-12-06 01:40:00|16379.5|16374.5|16385|16380|16393|16388|16350.5|16345.5|2988
1701827100000|2023-12-06 01:45:00|16386|16381|16434.5|16429.5|16435|16430|16370|16365|2872
1701827400000|2023-12-06 01:50:00|16433|16428|16400|16395|16443|16438|16395|16390|2589
1701827700000|2023-12-06 01:55:00|16397|16392|16384.5|16379.5|16410.5|16405.5|16379.5|16374.5|1576
1701828000000|2023-12-06 02:00:00|16385|16380|16373|16368|16416|16411|16368|16363|1584
1701828300000|2023-12-06 02:05:00|16373.5|16368.5|16403|16398|16422.5|16417.5|16368|16363|1602
1701828600000|2023-12-06 02:10:00|16399|16394|16445|16440|16447.5|16442.5|16393|16388|1754
1701828900000|2023-12-06 02:15:00|16443.5|16438.5|16430|16425|16460.5|16455.5|16415.5|16410.5|2101
1701829200000|2023-12-06 02:20:00|16428|16423|16442.5|16437.5|16450.5|16445.5|16417.5|16412.5|930
1701829500000|2023-12-06 02:25:00|16441.5|16436.5|16425.5|16420.5|16460.5|16455.5|16423|16418|1039
1701829800000|2023-12-06 02:30:00|16424|16419|16400|16395|16424.5|16419.5|16397.5|16392.5|903
1701830100000|2023-12-06 02:35:00|16400.5|16395.5|16440|16435|16443.5|16438.5|16398.5|16393.5|780
1701830400000|2023-12-06 02:40:00|16440.5|16435.5|16454|16449|16476|16471|16434|16429|1320
1701830700000|2023-12-06 02:45:00|16453|16448|16436|16431|16458.5|16453.5|16432|16427|863
1701831000000|2023-12-06 02:50:00|16435.5|16430.5|16439|16434|16447|16442|16423.5|16418.5|721
1701831300000|2023-12-06 02:55:00|16439.5|16434.5|16442.8|16437.8|16444.5|16439.5|16419|16414|628
1701831600000|2023-12-06 03:00:00|16443.3|16438.3|16432.3|16427.3|16443.3|16438.3|16416.3|16411.3|661
1701831900000|2023-12-06 03:05:00|16432.8|16427.8|16405.8|16400.8|16442.8|16437.8|16404.8|16399.8|952
1701832200000|2023-12-06 03:10:00|16405.3|16400.3|16394.8|16389.8|16408.8|16403.8|16388.3|16383.3|905
1701832500000|2023-12-06 03:15:00|16395.3|16390.3|16398.8|16393.8|16402.8|16397.8|16384.8|16379.8|613
1701832800000|2023-12-06 03:20:00|16399.3|16394.3|16436.8|16431.8|16441.3|16436.3|16399.3|16394.3|952
1701833100000|2023-12-06 03:25:00|16436.3|16431.3|16426.8|16421.8|16439.3|16434.3|16410.8|16405.8|705
1701833400000|2023-12-06 03:30:00|16427.3|16422.3|16427.8|16422.8|16432.8|16427.8|16420.8|16415.8|398
1701833700000|2023-12-06 03:35:00|16427.3|16422.3|16439.8|16434.8|16449.8|16444.8|16427.3|16422.3|502
1701834000000|2023-12-06 03:40:00|16440.3|16435.3|16437.8|16432.8|16444.8|16439.8|16433.8|16428.8|337
1701834300000|2023-12-06 03:45:00|16437.3|16432.3|16443.8|16438.8|16447.3|16442.3|16428.3|16423.3|482
1701834600000|2023-12-06 03:50:00|16443.3|16438.3|16445.3|16440.3|16448.3|16443.3|16436.3|16431.3|535
1701834900000|2023-12-06 03:55:00|16444.8|16439.8|16453.3|16448.3|16458.3|16453.3|16442.3|16437.3|814
1701835200000|2023-12-06 04:00:00|16469.8|16439.8|16466|16436|16469.8|16439.8|16465.4|16435.4|3
1701835500000|2023-12-06 04:05:00|16466.5|16436.5|16466.5|16436.5|16467.1|16437.1|16466.5|16436.5|0
1701835800000|2023-12-06 04:10:00|16467|16437|16466.4|16436.4|16467|16437|16465.4|16435.4|0
1701836100000|2023-12-06 04:15:00|16465.9|16435.9|16464.9|16434.9|16466.4|16436.4|16464.9|16434.9|0
1701836400000|2023-12-06 04:20:00|16464.1|16434.1|16451.7|16421.7|16464.1|16434.1|16451.7|16421.7|0
1701836700000|2023-12-06 04:25:00|16452.2|16422.2|16452.7|16422.7|16452.7|16422.7|16452.2|16422.2|0
1701837000000|2023-12-06 04:30:00|16452.8|16422.8|16452.1|16422.1|16452.8|16422.8|16451.5|16421.5|0
1701837300000|2023-12-06 04:35:00|16451.6|16421.6|16452.6|16422.6|16452.6|16422.6|16451.6|16421.6|0
1701837600000|2023-12-06 04:40:00|16452.1|16422.1|16449.6|16419.6|16452.6|16422.6|16449|16419|0
1701837900000|2023-12-06 04:45:00|16450.1|16420.1|16450.1|16420.1|16450.1|16420.1|16449|16419|0
1701838200000|2023-12-06 04:50:00|16450.4|16420.4|16451.4|16421.4|16451.4|16421.4|16450.4|16420.4|0
1701838500000|2023-12-06 04:55:00|16452|16422|16451.4|16421.4|16452|16422|16451.4|16421.4|0
1701838800000|2023-12-06 05:00:00|16450.9|16420.9|16445.3|16440.3|16455.8|16450.8|16426.8|16420.9|1351
1701839100000|2023-12-06 05:05:00|16444.8|16439.8|16471.8|16466.8|16473.3|16468.3|16423.3|16418.3|1233
1701839400000|2023-12-06 05:10:00|16470.3|16465.3|16496.8|16491.8|16497.8|16492.8|16462.3|16457.3|1390
1701839700000|2023-12-06 05:15:00|16497.3|16492.3|16523.8|16518.8|16542.3|16537.3|16497.3|16492.3|3027
1701840000000|2023-12-06 05:20:00|16523.3|16518.3|16528.8|16523.8|16535.3|16530.3|16513.3|16508.3|1244
1701840300000|2023-12-06 05:25:00|16529.3|16524.3|16566.3|16561.3|16570.3|16565.3|16515.8|16510.8|2182
1701840600000|2023-12-06 05:30:00|16564.3|16559.3|16576.3|16571.3|16613.3|16608.3|16561.8|16556.8|2923
1701840900000|2023-12-06 05:35:00|16576.8|16571.8|16551.8|16546.8|16585.3|16580.3|16536.3|16531.3|1797
1701841200000|2023-12-06 05:40:00|16552.3|16547.3|16519.3|16514.3|16565.3|16560.3|16518.3|16513.3|1315
1701841500000|2023-12-06 05:45:00|16518.8|16513.8|16514.3|16509.3|16534.3|16529.3|16511.3|16506.3|1126
1701841800000|2023-12-06 05:50:00|16517.3|16512.3|16529.8|16524.8|16532.3|16527.3|16510.8|16505.8|898
1701842100000|2023-12-06 05:55:00|16529.3|16524.3|16518.8|16513.8|16539.3|16534.3|16516.3|16511.3|1072
1701842400000|2023-12-06 06:00:00|16519.8|16514.8|16516.3|16511.3|16526.3|16521.3|16492.3|16487.3|1561
1701842700000|2023-12-06 06:05:00|16516.8|16511.8|16501.3|16496.3|16527.8|16522.8|16500.8|16495.8|1173
1701843000000|2023-12-06 06:10:00|16500.3|16495.3|16503.8|16498.8|16522.3|16517.3|16498.8|16493.8|1126
1701843300000|2023-12-06 06:15:00|16504.3|16499.3|16532.8|16527.8|16535.8|16530.8|16498.3|16493.3|798
1701843600000|2023-12-06 06:20:00|16533.3|16528.3|16530.3|16525.3|16539.3|16534.3|16520.3|16515.3|719
1701843900000|2023-12-06 06:25:00|16530.8|16525.8|16498.3|16493.3|16531.8|16526.8|16498.3|16493.3|637
1701844200000|2023-12-06 06:30:00|16498.8|16493.8|16492.3|16487.3|16502.8|16497.8|16486.3|16481.3|1060
1701844500000|2023-12-06 06:35:00|16491.8|16486.8|16474.3|16469.3|16494.3|16489.3|16468.3|16463.3|931
1701844800000|2023-12-06 06:40:00|16474.8|16469.8|16460.3|16455.3|16474.8|16469.8|16448.3|16443.3|1277
1701845100000|2023-12-06 06:45:00|16459.8|16454.8|16470.8|16465.8|16471.3|16466.3|16451.8|16446.8|901
1701845400000|2023-12-06 06:50:00|16469.8|16464.8|16464.8|16459.8|16478.3|16473.3|16464.8|16459.8|681
1701845700000|2023-12-06 06:55:00|16465.3|16460.3|16462.8|16457.8|16473.3|16468.3|16456.3|16451.3|585
1701846000000|2023-12-06 07:00:00|16463.3|16458.3|16435.8|16430.8|16479.3|16474.3|16433.3|16428.3|1287
1701846300000|2023-12-06 07:05:00|16437.8|16432.8|16440.8|16435.8|16446.8|16441.8|16430.3|16425.3|889
1701846600000|2023-12-06 07:10:00|16440.3|16435.3|16445.3|16440.3|16455.3|16450.3|16438.3|16433.3|950
1701846900000|2023-12-06 07:15:00|16447.3|16442.3|16451.8|16446.8|16459.3|16454.3|16437.3|16432.3|806
1701847200000|2023-12-06 07:20:00|16451.3|16446.3|16433.8|16428.8|16452.8|16447.8|16432.3|16427.3|577
1701847500000|2023-12-06 07:25:00|16434.3|16429.3|16422.8|16417.8|16438.3|16433.3|16422.8|16417.8|911
1701847800000|2023-12-06 07:30:00|16422.3|16417.3|16432.8|16427.8|16444.3|16439.3|16422.3|16417.3|815
1701848100000|2023-12-06 07:35:00|16433.3|16428.3|16449.8|16444.8|16459.8|16454.8|16433.3|16428.3|825
1701848400000|2023-12-06 07:40:00|16449.3|16444.3|16464.3|16459.3|16474.8|16469.8|16449.3|16444.3|889
1701848700000|2023-12-06 07:45:00|16465.8|16460.8|16477.3|16472.3|16483.3|16478.3|16465.8|16460.8|862
1701849000000|2023-12-06 07:50:00|16476.8|16471.8|16473.8|16468.8|16486.3|16481.3|16471.3|16466.3|824
1701849300000|2023-12-06 07:55:00|16474.3|16469.3|16476.3|16471.3|16486.8|16481.8|16471.3|16466.3|869
1701849600000|2023-12-06 08:00:00|16475.8|16470.8|16457.3|16452.3|16483.8|16478.8|16457.3|16452.3|1496
1701849900000|2023-12-06 08:05:00|16457.8|16452.8|16459.8|16454.8|16469.3|16464.3|16442.8|16437.8|2019
1701850200000|2023-12-06 08:10:00|16457.8|16452.8|16476.8|16471.8|16477.8|16472.8|16457.8|16452.8|718
1701850500000|2023-12-06 08:15:00|16475.8|16470.8|16476.8|16471.8|16477.8|16472.8|16464.8|16459.8|587
1701850800000|2023-12-06 08:20:00|16477.3|16472.3|16479.8|16474.8|16485.3|16480.3|16469.3|16464.3|455
1701851100000|2023-12-06 08:25:00|16477.8|16472.8|16474.3|16469.3|16489.3|16484.3|16472.8|16467.8|986
1701851400000|2023-12-06 08:30:00|16488.1|16458.1|16482|16452|16488.1|16458.1|16480.7|16450.7|0
1701851700000|2023-12-06 08:35:00|16482.5|16452.5|16477.7|16447.7|16484.4|16454.4|16477.7|16447.7|0
1701852000000|2023-12-06 08:40:00|16477.9|16447.9|16477.2|16447.2|16478.5|16448.5|16477.2|16447.2|0
1701852300000|2023-12-06 08:45:00|16475.9|16445.9|16479.9|16449.9|16482.2|16452.2|16475.9|16445.9|0
1701852600000|2023-12-06 08:50:00|16479.3|16449.3|16479.6|16449.6|16481.7|16451.7|16478|16448|0
1701852900000|2023-12-06 08:55:00|16479.1|16449.1|16478.6|16448.6|16480.7|16450.7|16477.7|16447.7|0
1701853200000|2023-12-06 09:00:00|16478.1|16448.1|16477.3|16447.3|16480.5|16450.5|16476.7|16446.7|0
1701853500000|2023-12-06 09:05:00|16477.8|16447.8|16477.8|16447.8|16479.1|16449.1|16473.6|16443.6|0
1701853800000|2023-12-06 09:10:00|16478.4|16448.4|16478.8|16448.8|16481.8|16451.8|16477|16447|0
1701854100000|2023-12-06 09:15:00|16481.8|16473.8|16462.3|16454.3|16481.8|16473.8|16460.3|16452.3|462
1701854400000|2023-12-06 09:20:00|16462.8|16454.8|16452.8|16444.8|16463.3|16455.3|16450.3|16442.3|245
1701854700000|2023-12-06 09:25:00|16452.3|16444.3|16450.3|16442.3|16453.8|16445.8|16445.8|16437.8|299
1701855000000|2023-12-06 09:30:00|16449.8|16441.8|16450.3|16442.3|16451.3|16443.3|16444.8|16436.8|70
1701855300000|2023-12-06 09:35:00|16449.8|16441.8|16448.3|16440.3|16456.3|16448.3|16448.3|16440.3|94
1701855600000|2023-12-06 09:40:00|16448.8|16440.8|16439.3|16431.3|16448.8|16440.8|16438.3|16430.3|96
1701855900000|2023-12-06 09:45:00|16439.8|16431.8|16449.3|16441.3|16449.8|16441.8|16436.3|16428.3|58
1701856200000|2023-12-06 09:50:00|16449.8|16441.8|16454.3|16446.3|16458.3|16450.3|16449.3|16441.3|60
1701856500000|2023-12-06 09:55:00|16453.8|16445.8|16463.3|16455.3|16463.8|16455.8|16453.3|16445.3|114
1701856800000|2023-12-06 10:00:00|16462.8|16454.8|16462.3|16454.3|16468.3|16460.3|16460.8|16452.8|78
1701857100000|2023-12-06 10:05:00|16461.8|16453.8|16470.3|16462.3|16471.3|16463.3|16460.3|16452.3|48
1701857400000|2023-12-06 10:10:00|16471.3|16463.3|16462.3|16454.3|16471.3|16463.3|16459.8|16451.8|35
1701857700000|2023-12-06 10:15:00|16462.8|16454.8|16460.3|16452.3|16466.8|16458.8|16456.8|16448.8|47
1701858000000|2023-12-06 10:20:00|16460.8|16452.8|16452.3|16444.3|16461.8|16453.8|16450.3|16442.3|43
1701858300000|2023-12-06 10:25:00|16452.8|16444.8|16446.8|16438.8|16454.3|16446.3|16446.3|16438.3|99
1701858600000|2023-12-06 10:30:00|16446.3|16438.3|16447.3|16439.3|16451.8|16443.8|16445.8|16437.8|77
1701858900000|2023-12-06 10:35:00|16446.8|16438.8|16445.3|16437.3|16447.8|16439.8|16440.3|16432.3|93
1701859200000|2023-12-06 10:40:00|16444.8|16436.8|16450.3|16442.3|16451.8|16443.8|16443.3|16435.3|35
1701859500000|2023-12-06 10:45:00|16450.8|16442.8|16451.3|16443.3|16451.8|16443.8|16449.3|16441.3|6
1701859800000|2023-12-06 10:50:00|16452.3|16444.3|16453.8|16445.8|16454.3|16446.3|16449.8|16441.8|18
1701860100000|2023-12-06 10:55:00|16454.3|16446.3|16455.3|16447.3|16456.8|16448.8|16451.3|16443.3|29
1701860400000|2023-12-06 11:00:00|16455.8|16447.8|16455.3|16447.3|16455.8|16447.8|16452.3|16444.3|29
1701860700000|2023-12-06 11:05:00|16454.8|16446.8|16451.3|16443.3|16455.3|16447.3|16449.8|16441.8|20
1701861000000|2023-12-06 11:10:00|16450.8|16442.8|16447.8|16439.8|16450.8|16442.8|16444.3|16436.3|45
1701861300000|2023-12-06 11:15:00|16447.3|16439.3|16443.3|16435.3|16448.8|16440.8|16442.3|16434.3|37
1701861600000|2023-12-06 11:20:00|16442.8|16434.8|16438.8|16430.8|16445.3|16437.3|16438.8|16430.8|14
1701861900000|2023-12-06 11:25:00|16438.3|16430.3|16439.8|16431.8|16440.8|16432.8|16436.3|16428.3|57
1701862200000|2023-12-06 11:30:00|16439.3|16431.3|16441.3|16433.3|16441.8|16433.8|16436.3|16428.3|28
1701862500000|2023-12-06 11:35:00|16440.8|16432.8|16441.8|16433.8|16444.8|16436.8|16439.8|16431.8|26
1701862800000|2023-12-06 11:40:00|16441.3|16433.3|16444.3|16436.3|16445.3|16437.3|16437.8|16429.8|91
1701863100000|2023-12-06 11:45:00|16444.8|16436.8|16451.3|16443.3|16451.8|16443.8|16444.8|16436.8|26
1701863400000|2023-12-06 11:50:00|16450.8|16442.8|16452.3|16444.3|16452.8|16444.8|16448.3|16440.3|15
1701863700000|2023-12-06 11:55:00|16451.8|16443.8|16448.3|16440.3|16451.8|16443.8|16447.3|16439.3|38
1701864000000|2023-12-06 12:00:00|16448.8|16440.8|16448.3|16440.3|16452.3|16444.3|16447.3|16439.3|33
1701864300000|2023-12-06 12:05:00|16447.8|16439.8|16443.3|16435.3|16451.3|16443.3|16442.3|16434.3|20
1701864600000|2023-12-06 12:10:00|16443.8|16435.8|16443.3|16435.3|16449.3|16441.3|16443.3|16435.3|21
1701864900000|2023-12-06 12:15:00|16442.8|16434.8|16444.3|16436.3|16449.3|16441.3|16442.8|16434.8|39
1701865200000|2023-12-06 12:20:00|16443.8|16435.8|16439.3|16431.3|16444.8|16436.8|16438.8|16430.8|88
1701865500000|2023-12-06 12:25:00|16438.8|16430.8|16444.3|16436.3|16444.8|16436.8|16438.3|16430.3|53
1701865800000|2023-12-06 12:30:00|16443.8|16435.8|16450.3|16442.3|16450.8|16442.8|16443.3|16435.3|35
1701866100000|2023-12-06 12:35:00|16449.8|16441.8|16445.8|16437.8|16452.8|16444.8|16444.3|16436.3|24
1701866400000|2023-12-06 12:40:00|16446.3|16438.3|16450.3|16442.3|16452.8|16444.8|16446.3|16438.3|19
1701866700000|2023-12-06 12:45:00|16449.8|16441.8|16450.3|16442.3|16451.8|16443.8|16445.3|16437.3|32
1701867000000|2023-12-06 12:50:00|16450.8|16442.8|16451.3|16443.3|16452.3|16444.3|16448.8|16440.8|47
1701867300000|2023-12-06 12:55:00|16450.8|16442.8|16450.3|16442.3|16452.3|16444.3|16449.8|16441.8|32
1701867600000|2023-12-06 13:00:00|16449.3|16441.3|16449.3|16441.3|16451.8|16443.8|16443.8|16435.8|60
1701867900000|2023-12-06 13:05:00|16448.8|16440.8|16449.8|16441.8|16451.8|16443.8|16444.3|16436.3|74
1701868200000|2023-12-06 13:10:00|16450.3|16442.3|16447.8|16439.8|16452.3|16444.3|16444.8|16436.8|68
1701868500000|2023-12-06 13:15:00|16447.3|16439.3|16448.3|16440.3|16458.8|16450.8|16446.3|16438.3|247
1701868800000|2023-12-06 13:20:00|16448.8|16440.8|16449.3|16441.3|16450.3|16442.3|16443.8|16435.8|128
1701869100000|2023-12-06 13:25:00|16449.8|16441.8|16450.3|16442.3|16453.3|16445.3|16447.8|16439.8|105
1701869400000|2023-12-06 13:30:00|16450.8|16442.8|16462.3|16454.3|16470.3|16462.3|16450.3|16442.3|216
1701869700000|2023-12-06 13:35:00|16462.8|16454.8|16454.3|16446.3|16463.3|16455.3|16450.3|16442.3|127
1701870000000|2023-12-06 13:40:00|16454.8|16446.8|16457.3|16449.3|16458.8|16450.8|16453.3|16445.3|50
1701870300000|2023-12-06 13:45:00|16456.8|16448.8|16455.8|16447.8|16461.3|16453.3|16451.8|16443.8|167
1701870600000|2023-12-06 13:50:00|16456.3|16448.3|16458.3|16450.3|16459.8|16451.8|16453.8|16445.8|131
1701870900000|2023-12-06 13:55:00|16457.3|16449.3|16464.3|16456.3|16466.8|16458.8|16457.3|16449.3|63
1701871200000|2023-12-06 14:00:00|16465.3|16457.3|16466.3|16458.3|16472.3|16464.3|16464.3|16456.3|117
1701871500000|2023-12-06 14:05:00|16465.8|16457.8|16474.3|16466.3|16477.8|16469.8|16461.3|16453.3|139
1701871800000|2023-12-06 14:10:00|16473.8|16465.8|16477.8|16469.8|16477.8|16469.8|16464.8|16456.8|140
1701872100000|2023-12-06 14:15:00|16478.8|16470.8|16478.3|16470.3|16485.3|16477.3|16477.3|16469.3|139
1701872400000|2023-12-06 14:20:00|16479.3|16471.3|16484.3|16476.3|16486.8|16478.8|16477.3|16469.3|153
1701872700000|2023-12-06 14:25:00|16484.8|16476.8|16478.3|16470.3|16491.3|16483.3|16474.8|16466.8|101
1701873000000|2023-12-06 14:30:00|16477.8|16469.8|16478.3|16470.3|16497.3|16489.3|16473.3|16465.3|520
1701873300000|2023-12-06 14:35:00|16477.8|16469.8|16457.8|16449.8|16477.8|16469.8|16453.3|16445.3|276
1701873600000|2023-12-06 14:40:00|16457.3|16449.3|16449.8|16441.8|16469.3|16461.3|16438.3|16430.3|298
1701873900000|2023-12-06 14:45:00|16450.3|16442.3|16469.8|16461.8|16472.8|16464.8|16444.8|16436.8|175
1701874200000|2023-12-06 14:50:00|16470.3|16462.3|16463.3|16455.3|16481.8|16473.8|16463.3|16455.3|186
1701874500000|2023-12-06 14:55:00|16463.8|16455.8|16465.3|16457.3|16472.3|16464.3|16459.8|16451.8|201
1701874800000|2023-12-06 15:00:00|16463.8|16455.8|16483.3|16475.3|16485.3|16477.3|16459.3|16451.3|233
1701875100000|2023-12-06 15:05:00|16483.8|16475.8|16506.3|16498.3|16506.8|16498.8|16479.3|16471.3|283
1701875400000|2023-12-06 15:10:00|16505.8|16497.8|16521.3|16513.3|16525.3|16517.3|16504.8|16496.8|354
1701875700000|2023-12-06 15:15:00|16521.8|16513.8|16523.3|16515.3|16535.3|16527.3|16518.3|16510.3|237
1701876000000|2023-12-06 15:20:00|16522.8|16514.8|16515.3|16507.3|16533.8|16525.8|16513.8|16505.8|272
1701876300000|2023-12-06 15:25:00|16514.8|16506.8|16511.3|16503.3|16517.8|16509.8|16498.3|16490.3|222
1701876600000|2023-12-06 15:30:00|16510.8|16502.8|16528.3|16520.3|16532.3|16524.3|16510.8|16502.8|245
1701876900000|2023-12-06 15:35:00|16528.8|16520.8|16538.8|16530.8|16542.3|16534.3|16524.8|16516.8|187
1701877200000|2023-12-06 15:40:00|16538.3|16530.3|16526.3|16518.3|16543.8|16535.8|16524.8|16516.8|233
1701877500000|2023-12-06 15:45:00|16526.8|16518.8|16534.8|16526.8|16537.3|16529.3|16522.8|16514.8|102
1701877800000|2023-12-06 15:50:00|16535.3|16527.3|16527.3|16519.3|16535.3|16527.3|16523.3|16515.3|122
1701878100000|2023-12-06 15:55:00|16526.8|16518.8|16536.3|16528.3|16537.3|16529.3|16525.8|16517.8|97
1701878400000|2023-12-06 16:00:00|16535.8|16527.8|16532.8|16524.8|16545.3|16537.3|16529.3|16521.3|200
1701878700000|2023-12-06 16:05:00|16533.3|16525.3|16519.8|16511.8|16536.8|16528.8|16518.3|16510.3|122
1701879000000|2023-12-06 16:10:00|16519.3|16511.3|16533.3|16525.3|16536.8|16528.8|16518.3|16510.3|68
1701879300000|2023-12-06 16:15:00|16532.8|16524.8|16519.8|16511.8|16533.3|16525.3|16519.8|16511.8|68
1701879600000|2023-12-06 16:20:00|16520.3|16512.3|16491.8|16483.8|16520.8|16512.8|16483.8|16475.8|331
1701879900000|2023-12-06 16:25:00|16492.3|16484.3|16493.8|16485.8|16499.3|16491.3|16482.8|16474.8|142
1701880200000|2023-12-06 16:30:00|16493.3|16485.3|16478.3|16470.3|16495.3|16487.3|16476.8|16468.8|135
1701880500000|2023-12-06 16:35:00|16478.8|16470.8|16487.3|16479.3|16490.3|16482.3|16477.3|16469.3|101
1701880800000|2023-12-06 16:40:00|16486.8|16478.8|16475.3|16467.3|16486.8|16478.8|16473.3|16465.3|79
1701881100000|2023-12-06 16:45:00|16474.8|16466.8|16479.3|16471.3|16483.8|16475.8|16474.8|16466.8|101
1701881400000|2023-12-06 16:50:00|16478.8|16470.8|16475.8|16467.8|16483.8|16475.8|16475.3|16467.3|62
1701881700000|2023-12-06 16:55:00|16476.3|16468.3|16471.8|16463.8|16477.8|16469.8|16469.3|16461.3|60
1701882000000|2023-12-06 17:00:00|16471.3|16463.3|16465.3|16457.3|16472.3|16464.3|16460.3|16452.3|65
1701882300000|2023-12-06 17:05:00|16465.8|16457.8|16472.8|16464.8|16478.8|16470.8|16463.3|16455.3|19
1701882600000|2023-12-06 17:10:00|16473.3|16465.3|16465.3|16457.3|16475.3|16467.3|16465.3|16457.3|15
1701882900000|2023-12-06 17:15:00|16464.3|16456.3|16463.8|16455.8|16469.8|16461.8|16459.8|16451.8|45
1701883200000|2023-12-06 17:20:00|16463.3|16455.3|16456.3|16448.3|16466.3|16458.3|16455.8|16447.8|20
1701883500000|2023-12-06 17:25:00|16456.8|16448.8|16454.3|16446.3|16462.8|16454.8|16451.8|16443.8|50
1701883800000|2023-12-06 17:30:00|16453.8|16445.8|16458.3|16450.3|16458.8|16450.8|16448.8|16440.8|77
1701884100000|2023-12-06 17:35:00|16457.8|16449.8|16449.8|16441.8|16463.8|16455.8|16449.3|16441.3|44
1701884400000|2023-12-06 17:40:00|16450.3|16442.3|16451.3|16443.3|16454.8|16446.8|16449.3|16441.3|32
1701884700000|2023-12-06 17:45:00|16450.8|16442.8|16448.3|16440.3|16457.3|16449.3|16445.8|16437.8|94
1701885000000|2023-12-06 17:50:00|16448.8|16440.8|16448.3|16440.3|16455.3|16447.3|16445.3|16437.3|32
1701885300000|2023-12-06 17:55:00|16448.8|16440.8|16438.3|16430.3|16448.8|16440.8|16437.8|16429.8|49
1701885600000|2023-12-06 18:00:00|16437.8|16429.8|16438.8|16430.8|16445.3|16437.3|16437.3|16429.3|48
1701885900000|2023-12-06 18:05:00|16439.3|16431.3|16428.8|16420.8|16439.8|16431.8|16424.8|16416.8|58
1701886200000|2023-12-06 18:10:00|16429.3|16421.3|16432.8|16424.8|16435.3|16427.3|16428.8|16420.8|26
1701886500000|2023-12-06 18:15:00|16433.3|16425.3|16435.8|16427.8|16436.3|16428.3|16427.3|16419.3|30
1701886800000|2023-12-06 18:20:00|16436.3|16428.3|16427.8|16419.8|16437.8|16429.8|16426.3|16418.3|46
1701887100000|2023-12-06 18:25:00|16427.3|16419.3|16439.8|16431.8|16442.3|16434.3|16425.3|16417.3|43
1701887400000|2023-12-06 18:30:00|16440.3|16432.3|16438.8|16430.8|16442.8|16434.8|16437.8|16429.8|38
1701887700000|2023-12-06 18:35:00|16438.3|16430.3|16442.8|16434.8|16444.3|16436.3|16438.3|16430.3|21
1701888000000|2023-12-06 18:40:00|16443.8|16435.8|16444.8|16436.8|16446.8|16438.8|16438.3|16430.3|38
1701888300000|2023-12-06 18:45:00|16445.3|16437.3|16438.3|16430.3|16445.8|16437.8|16435.8|16427.8|39
1701888600000|2023-12-06 18:50:00|16437.8|16429.8|16441.8|16433.8|16446.3|16438.3|16436.8|16428.8|24
1701888900000|2023-12-06 18:55:00|16441.3|16433.3|16458.5|16428.5|16458.5|16441.8|16439.8|16428.5|57
1701889200000|2023-12-06 19:00:00|16458.7|16428.7|16456.9|16426.9|16461.3|16431.3|16455.1|16425.1|0
1701889500000|2023-12-06 19:05:00|16456.8|16426.8|16456.5|16426.5|16457.3|16427.3|16456.1|16426.1|0
1701889800000|2023-12-06 19:10:00|16456.4|16426.4|16444.6|16414.6|16456.4|16426.4|16444.4|16414.4|0
1701890100000|2023-12-06 19:15:00|16444.4|16414.4|16427.6|16397.6|16444.9|16414.9|16425.7|16395.7|0
1701890400000|2023-12-06 19:20:00|16427.7|16397.7|16421|16391|16427.9|16397.9|16419.9|16389.9|0
1701890700000|2023-12-06 19:25:00|16420.8|16390.8|16414.9|16384.9|16421.8|16391.8|16414.8|16384.8|0
1701891000000|2023-12-06 19:30:00|16415.2|16385.2|16432.1|16402.1|16432.4|16402.4|16414.9|16384.9|0
1701891300000|2023-12-06 19:35:00|16432|16402|16427.3|16397.3|16432.4|16402.4|16426.8|16396.8|0
1701891600000|2023-12-06 19:40:00|16427.1|16397.1|16429.3|16399.3|16429.9|16399.9|16427|16397|0
1701891900000|2023-12-06 19:45:00|16429.1|16399.1|16428.4|16398.4|16429.4|16399.4|16427.6|16397.6|0
1701892200000|2023-12-06 19:50:00|16428.6|16398.6|16427.3|16397.3|16428.8|16398.8|16426.8|16396.8|0
1701892500000|2023-12-06 19:55:00|16427.4|16397.4|16430.2|16400.2|16433|16403|16400.7|16370.7|0
1701892800000|2023-12-06 20:00:00|16430.4|16400.4|16432.2|16402.2|16433.2|16403.2|16429.9|16399.9|0
1701893100000|2023-12-06 20:05:00|16432.1|16402.1|16434.5|16404.5|16434.6|16404.6|16431.3|16401.3|0
1701893400000|2023-12-06 20:10:00|16434.3|16404.3|16421.8|16391.8|16434.3|16404.3|16421.2|16391.2|0
1701893700000|2023-12-06 20:15:00|16421.9|16391.9|16419.1|16389.1|16424.5|16394.5|16417.6|16387.6|0
1701894000000|2023-12-06 20:20:00|16419|16389|16407.8|16377.8|16419.1|16389.1|16407.8|16377.8|0
1701894300000|2023-12-06 20:25:00|16407.7|16377.7|16403.5|16373.5|16408.4|16378.4|16400.1|16370.1|0
1701894600000|2023-12-06 20:30:00|16403.4|16373.4|16403.2|16373.2|16404.1|16374.1|16380.1|16350.1|0
1701894900000|2023-12-06 20:35:00|16403.3|16373.3|16398.5|16368.5|16403.5|16373.5|16398.4|16368.4|0
1701895200000|2023-12-06 20:40:00|16398.7|16368.7|16410.5|16380.5|16413.6|16383.6|16398.7|16368.7|0
1701895500000|2023-12-06 20:45:00|16410.7|16380.7|16408.8|16378.8|16410.8|16380.8|16398.1|16368.1|0
1701895800000|2023-12-06 20:50:00|16408.2|16378.2|16397.8|16367.8|16408.7|16378.7|16395.1|16365.1|0
1701896100000|2023-12-06 20:55:00|16398|16368|16418.3|16388.3|16419.9|16389.9|16384.3|16354.3|0
1701896400000|2023-12-06 21:00:00|16417.8|16387.8|16419.3|16389.3|16420.7|16390.7|16416.9|16386.9|0
1701896700000|2023-12-06 21:05:00|16419.8|16389.8|16417.5|16387.5|16420.4|16390.4|16416.1|16386.1|0
1701897000000|2023-12-06 21:10:00|16416.9|16386.9|16415.1|16385.1|16416.9|16386.9|16414.5|16384.5|0
1701897300000|2023-12-06 21:15:00|16414.8|16384.8|16413.3|16383.3|16415.1|16385.1|16412.7|16382.7|0
1701897600000|2023-12-06 21:20:00|16413.9|16383.9|16413.6|16383.6|16415.3|16385.3|16413.3|16383.3|0
1701897900000|2023-12-06 21:25:00|16413|16383|16414.1|16384.1|16415.3|16385.3|16412.9|16382.9|0
1701898200000|2023-12-06 21:30:00|16414.7|16384.7|16416.4|16386.4|16416.4|16386.4|16414.7|16384.7|0
1701898500000|2023-12-06 21:35:00|16416.6|16386.6|16416.3|16386.3|16417|16387|16415.7|16385.7|0
1701898800000|2023-12-06 21:40:00|16414.8|16384.8|16408.8|16378.8|16414.8|16384.8|16408.8|16378.8|0
1701899100000|2023-12-06 21:45:00|16408.3|16378.3|16409.4|16379.4|16409.4|16379.4|16407.6|16377.6|0
1701899400000|2023-12-06 21:50:00|16408.9|16378.9|16406.7|16376.7|16409.4|16379.4|16406.7|16376.7|0
1701899700000|2023-12-06 21:55:00|16407.2|16377.2|16407.5|16377.5|16409|16379|16406.9|16376.9|0
1701900000000|2023-12-06 22:00:00|16407.3|16377.3|16408.2|16378.2|16408.2|16378.2|16407.3|16377.3|0
1701900300000|2023-12-06 22:05:00|16408.5|16378.5|16408.2|16378.2|16408.7|16378.7|16408|16378|0
1701900600000|2023-12-06 22:10:00|16408.1|16378.1|16407.9|16377.9|16408.7|16378.7|16407.9|16377.9|0
1701900900000|2023-12-06 22:15:00|16408.1|16378.1|16409|16379|16409|16379|16408.1|16378.1|0
1701901200000|2023-12-06 22:20:00|16409.1|16379.1|16409.1|16379.1|16409.1|16379.1|16409.1|16379.1|0
1701901500000|2023-12-06 22:25:00|16409.3|16379.3|16408.7|16378.7|16409.3|16379.3|16408.7|16378.7|0
1701901800000|2023-12-06 22:30:00|16407.2|16377.2|16405.3|16375.3|16407.3|16377.3|16404|16374|0
1701902100000|2023-12-06 22:35:00|16405.4|16375.4|16412.9|16382.9|16413.2|16383.2|16405.4|16375.4|0
1701902400000|2023-12-06 22:40:00|16412.1|16382.1|16411|16381|16412.9|16382.9|16411|16381|0
1701902700000|2023-12-06 22:45:00|16411.4|16381.4|16412.7|16382.7|16412.8|16382.8|16410.6|16380.6|0
1701903000000|2023-12-06 22:50:00|16412.8|16382.8|16413|16383|16413.1|16383.1|16412.5|16382.5|0
1701903300000|2023-12-06 22:55:00|16413.1|16383.1|16409|16379|16413.1|16383.1|16408.7|16378.7|0
1701903600000|2023-12-06 23:00:00|16411.2|16381.2|16414.1|16384.1|16414.7|16384.7|16403.4|16373.4|0
1701903900000|2023-12-06 23:05:00|16414.6|16384.6|16413|16383|16416.5|16386.5|16412.2|16382.2|0
1701904200000|2023-12-06 23:10:00|16412.4|16382.4|16416|16386|16416.6|16386.6|16412.4|16382.4|0
1701904500000|2023-12-06 23:15:00|16416.2|16386.2|16418.8|16388.8|16418.8|16388.8|16414.8|16384.8|0
1701904800000|2023-12-06 23:20:00|16419.3|16389.3|16417.9|16387.9|16419.7|16389.7|16417.9|16387.9|0
1701905100000|2023-12-06 23:25:00|16417.4|16387.4|16403.6|16373.6|16417.4|16387.4|16401.7|16371.7|0
1701905400000|2023-12-06 23:30:00|16403.1|16373.1|16401.4|16371.4|16403.8|16373.8|16399.7|16369.7|0
1701905700000|2023-12-06 23:35:00|16402|16372|16401.2|16371.2|16403.2|16373.2|16400.3|16370.3|0
1701906000000|2023-12-06 23:40:00|16400.6|16370.6|16390.9|16360.9|16401.2|16371.2|16388.5|16358.5|0
1701906300000|2023-12-06 23:45:00|16391.5|16361.5|16389.5|16359.5|16393.2|16363.2|16389.5|16359.5|0
1701906600000|2023-12-06 23:50:00|16390|16360|16378.1|16348.1|16390|16360|16377.5|16347.5|0
1701906900000|2023-12-06 23:55:00|16378.7|16348.7|16380.5|16350.5|16381.1|16351.1|16378.7|16348.7|0
1701907200000|2023-12-07 00:00:00|16381|16351|16377.9|16347.9|16382.7|16352.7|16377.3|16347.3|0
1701907500000|2023-12-07 00:05:00|16377.4|16347.4|16379.9|16349.9|16380.6|16350.6|16377.1|16347.1|0
1701907800000|2023-12-07 00:10:00|16379.3|16349.3|16376.2|16346.2|16379.6|16349.6|16375.6|16345.6|0
1701908100000|2023-12-07 00:15:00|16375.7|16345.7|16373.9|16343.9|16379|16349|16372.5|16342.5|0
1701908400000|2023-12-07 00:20:00|16374.4|16344.4|16365.7|16335.7|16375.5|16345.5|16357|16327|0
1701908700000|2023-12-07 00:25:00|16366.2|16336.2|16360.4|16330.4|16366.2|16336.2|16359.9|16329.9|0
1701909000000|2023-12-07 00:30:00|16360.9|16330.9|16362.4|16332.4|16363.3|16333.3|16360.9|16330.9|0
1701909300000|2023-12-07 00:35:00|16362.9|16332.9|16372.3|16342.3|16372.8|16342.8|16362.9|16332.9|0
1701909600000|2023-12-07 00:40:00|16371.7|16341.7|16370.2|16340.2|16372.8|16342.8|16369.9|16339.9|0
1701909900000|2023-12-07 00:45:00|16370.8|16340.8|16370.8|16340.8|16371|16341|16369.7|16339.7|0
1701910200000|2023-12-07 00:50:00|16370.2|16340.2|16368.9|16338.9|16370.2|16340.2|16368.4|16338.4|0
1701910500000|2023-12-07 00:55:00|16369.5|16339.5|16366|16336|16369.5|16339.5|16366|16336|0
1701910800000|2023-12-07 01:00:00|16366.5|16336.5|16378.1|16348.1|16378.1|16348.1|16366|16336|0
1701911100000|2023-12-07 01:05:00|16377.9|16347.9|16392.9|16362.9|16393.7|16363.7|16377.6|16347.6|0
1701911400000|2023-12-07 01:10:00|16392.6|16362.6|16404.2|16374.2|16404.7|16374.7|16392.1|16362.1|0
1701911700000|2023-12-07 01:15:00|16403.7|16373.7|16366.8|16361.8|16407.8|16402.8|16342.8|16337.8|1871
1701912000000|2023-12-07 01:20:00|16366.3|16361.3|16409.3|16404.3|16411.3|16406.3|16363.3|16358.3|1241
1701912300000|2023-12-07 01:25:00|16409.8|16404.8|16357.3|16352.3|16409.8|16404.8|16351.8|16346.8|1033
1701912600000|2023-12-07 01:30:00|16358.3|16353.3|16354.8|16349.8|16369.8|16364.8|16326.3|16321.3|3724
1701912900000|2023-12-07 01:35:00|16354.3|16349.3|16324.8|16319.8|16371.8|16366.8|16312.8|16307.8|2255
1701913200000|2023-12-07 01:40:00|16322.8|16317.8|16273.8|16268.8|16330.8|16325.8|16272.8|16267.8|2479
1701913500000|2023-12-07 01:45:00|16274.3|16269.3|16204.3|16199.3|16294.8|16289.8|16197.8|16192.8|4012
1701913800000|2023-12-07 01:50:00|16203.8|16198.8|16190.8|16185.8|16217.8|16212.8|16168.3|16163.3|3720
1701914100000|2023-12-07 01:55:00|16190.3|16185.3|16207.8|16202.8|16217.3|16212.3|16173.3|16168.3|2717
1701914400000|2023-12-07 02:00:00|16206.8|16201.8|16185.7|16180.7|16227.3|16222.3|16173.7|16168.7|2392
1701914700000|2023-12-07 02:05:00|16186.7|16181.7|16200.2|16195.2|16214.2|16209.2|16159.7|16154.7|2763
1701915000000|2023-12-07 02:10:00|16200.7|16195.7|16209.7|16204.7|16217.2|16212.2|16192.2|16187.2|1219
1701915300000|2023-12-07 02:15:00|16210.2|16205.2|16194.2|16189.2|16210.2|16205.2|16178.7|16173.7|1259
1701915600000|2023-12-07 02:20:00|16193.7|16188.7|16200.2|16195.2|16204.2|16199.2|16175.2|16170.2|1237
1701915900000|2023-12-07 02:25:00|16199.7|16194.7|16197.7|16192.7|16212.2|16207.2|16190.2|16185.2|937
1701916200000|2023-12-07 02:30:00|16198.2|16193.2|16235.7|16230.7|16250.2|16245.2|16190.7|16185.7|1850
1701916500000|2023-12-07 02:35:00|16235.2|16230.2|16208.2|16203.2|16239.7|16234.7|16202.7|16197.7|1421
1701916800000|2023-12-07 02:40:00|16209.7|16204.7|16185.7|16180.7|16210.2|16205.2|16179.7|16174.7|1238
1701917100000|2023-12-07 02:45:00|16188.2|16183.2|16171.2|16166.2|16193.7|16188.7|16166.7|16161.7|1098
1701917400000|2023-12-07 02:50:00|16170.7|16165.7|16180.2|16175.2|16188.2|16183.2|16161.2|16156.2|1101
1701917700000|2023-12-07 02:55:00|16179.2|16174.2|16215.2|16210.2|16215.2|16210.2|16175.2|16170.2|1252
1701918000000|2023-12-07 03:00:00|16214.7|16209.7|16210.2|16205.2|16226.7|16221.7|16204.7|16199.7|985
1701918300000|2023-12-07 03:05:00|16210.7|16205.7|16206.7|16201.7|16212.2|16207.2|16191.2|16186.2|944
1701918600000|2023-12-07 03:10:00|16205.7|16200.7|16194.7|16189.7|16211.7|16206.7|16190.7|16185.7|644
1701918900000|2023-12-07 03:15:00|16195.2|16190.2|16203.2|16198.2|16215.2|16210.2|16192.7|16187.7|650
1701919200000|2023-12-07 03:20:00|16203.7|16198.7|16219.7|16214.7|16231.7|16226.7|16203.2|16198.2|854
1701919500000|2023-12-07 03:25:00|16221.2|16216.2|16233.7|16228.7|16243.2|16238.2|16209.7|16204.7|902
1701919800000|2023-12-07 03:30:00|16235.7|16230.7|16244.7|16239.7|16247.7|16242.7|16232.2|16227.2|1123
1701920100000|2023-12-07 03:35:00|16245.2|16240.2|16226.2|16221.2|16248.2|16243.2|16225.7|16220.7|655
1701920400000|2023-12-07 03:40:00|16225.7|16220.7|16224.7|16219.7|16227.2|16222.2|16216.7|16211.7|418
1701920700000|2023-12-07 03:45:00|16225.7|16220.7|16222.7|16217.7|16228.7|16223.7|16221.2|16216.2|328
1701921000000|2023-12-07 03:50:00|16221.2|16216.2|16221.2|16216.2|16227.7|16222.7|16214.7|16209.7|548
1701921300000|2023-12-07 03:55:00|16220.7|16215.7|16227.2|16222.2|16229.7|16224.7|16219.7|16214.7|304
1701921600000|2023-12-07 04:00:00|16240.2|16210.2|16241.5|16211.5|16241.5|16211.5|16238.9|16208.9|4
1701921900000|2023-12-07 04:05:00|16241.7|16211.7|16241.7|16211.7|16242.8|16212.8|16241|16211|0
1701922200000|2023-12-07 04:10:00|16242.3|16212.3|16242|16212|16242.8|16212.8|16241.7|16211.7|0
1701922500000|2023-12-07 04:15:00|16242.1|16212.1|16243.8|16213.8|16245.8|16215.8|16242|16212|0
1701922800000|2023-12-07 04:20:00|16244.3|16214.3|16245.4|16215.4|16245.4|16215.4|16244.3|16214.3|0
1701923100000|2023-12-07 04:25:00|16244.8|16214.8|16246|16216|16246|16216|16244.3|16214.3|0
1701923400000|2023-12-07 04:30:00|16245.5|16215.5|16245|16215|16245.5|16215.5|16244.5|16214.5|0
1701923700000|2023-12-07 04:35:00|16245.1|16215.1|16246.8|16216.8|16246.8|16216.8|16244.5|16214.5|0
1701924000000|2023-12-07 04:40:00|16247.3|16217.3|16248.5|16218.5|16249.4|16219.4|16246.8|16216.8|0
1701924300000|2023-12-07 04:45:00|16248.8|16218.8|16248.3|16218.3|16248.8|16218.8|16247.7|16217.7|0
1701924600000|2023-12-07 04:50:00|16247.8|16217.8|16247.8|16217.8|16248.3|16218.3|16247.3|16217.3|0
1701924900000|2023-12-07 04:55:00|16248.3|16218.3|16248.9|16218.9|16248.9|16218.9|16247.8|16217.8|0
1701925200000|2023-12-07 05:00:00|16248.3|16218.3|16261.7|16256.7|16292.2|16287.2|16220.2|16215.2|3071
1701925500000|2023-12-07 05:05:00|16261.2|16256.2|16277.2|16272.2|16285.2|16280.2|16259.2|16254.2|1090
1701925800000|2023-12-07 05:10:00|16276.2|16271.2|16284.7|16279.7|16290.7|16285.7|16262.2|16257.2|1117
1701926100000|2023-12-07 05:15:00|16285.2|16280.2|16313.7|16308.7|16315.2|16310.2|16266.7|16261.7|1545
1701926400000|2023-12-07 05:20:00|16313.2|16308.2|16295.7|16290.7|16330.7|16325.7|16295.2|16290.2|2003
1701926700000|2023-12-07 05:25:00|16296.7|16291.7|16273.2|16268.2|16302.2|16297.2|16269.2|16264.2|1020
1701927000000|2023-12-07 05:30:00|16272.2|16267.2|16266.2|16261.2|16295.7|16290.7|16263.7|16258.7|885
1701927300000|2023-12-07 05:35:00|16267.2|16262.2|16282.2|16277.2|16292.7|16287.7|16265.7|16260.7|619
1701927600000|2023-12-07 05:40:00|16281.7|16276.7|16289.2|16284.2|16297.2|16292.2|16277.7|16272.7|580
1701927900000|2023-12-07 05:45:00|16289.7|16284.7|16279.2|16274.2|16292.2|16287.2|16268.7|16263.7|520
1701928200000|2023-12-07 05:50:00|16278.7|16273.7|16278.7|16273.7|16280.7|16275.7|16262.7|16257.7|745
1701928500000|2023-12-07 05:55:00|16279.2|16274.2|16291.7|16286.7|16307.7|16302.7|16264.7|16259.7|788
1701928800000|2023-12-07 06:00:00|16293.7|16288.7|16294.2|16289.2|16301.7|16296.7|16270.7|16265.7|992
1701929100000|2023-12-07 06:05:00|16294.7|16289.7|16290.7|16285.7|16304.7|16299.7|16285.7|16280.7|514
1701929400000|2023-12-07 06:10:00|16291.2|16286.2|16298.7|16293.7|16306.2|16301.2|16286.7|16281.7|454
1701929700000|2023-12-07 06:15:00|16298.2|16293.2|16308.7|16303.7|16311.7|16306.7|16287.7|16282.7|480
1701930000000|2023-12-07 06:20:00|16309.2|16304.2|16311.7|16306.7|16316.7|16311.7|16297.7|16292.7|604
1701930300000|2023-12-07 06:25:00|16312.7|16307.7|16306.2|16301.2|16323.7|16318.7|16305.7|16300.7|685
1701930600000|2023-12-07 06:30:00|16307.7|16302.7|16301.7|16296.7|16308.7|16303.7|16289.7|16284.7|717
1701930900000|2023-12-07 06:35:00|16301.2|16296.2|16305.7|16300.7|16308.7|16303.7|16293.7|16288.7|376
1701931200000|2023-12-07 06:40:00|16305.2|16300.2|16291.2|16286.2|16313.7|16308.7|16288.7|16283.7|550
1701931500000|2023-12-07 06:45:00|16290.7|16285.7|16278.7|16273.7|16292.7|16287.7|16275.7|16270.7|694
1701931800000|2023-12-07 06:50:00|16278.2|16273.2|16274.2|16269.2|16286.2|16281.2|16271.7|16266.7|569
1701932100000|2023-12-07 06:55:00|16274.7|16269.7|16278.7|16273.7|16285.2|16280.2|16273.7|16268.7|349
1701932400000|2023-12-07 07:00:00|16278.2|16273.2|16273.7|16268.7|16283.7|16278.7|16273.2|16268.2|437
1701932700000|2023-12-07 07:05:00|16274.2|16269.2|16280.2|16275.2|16290.2|16285.2|16272.7|16267.7|357
1701933000000|2023-12-07 07:10:00|16280.7|16275.7|16314.7|16309.7|16315.2|16310.2|16280.7|16275.7|782
1701933300000|2023-12-07 07:15:00|16314.2|16309.2|16309.2|16304.2|16319.7|16314.7|16301.2|16296.2|800
1701933600000|2023-12-07 07:20:00|16308.7|16303.7|16322.2|16317.2|16322.7|16317.7|16297.2|16292.2|707
1701933900000|2023-12-07 07:25:00|16322.7|16317.7|16321.2|16316.2|16324.7|16319.7|16309.2|16304.2|664
1701934200000|2023-12-07 07:30:00|16322.2|16317.2|16348.2|16343.2|16348.2|16343.2|16322.2|16317.2|1599
1701934500000|2023-12-07 07:35:00|16349.2|16344.2|16347.7|16342.7|16365.7|16360.7|16341.2|16336.2|1828
1701934800000|2023-12-07 07:40:00|16346.7|16341.7|16362.7|16357.7|16372.2|16367.2|16346.2|16341.2|1356
1701935100000|2023-12-07 07:45:00|16362.2|16357.2|16364.2|16359.2|16377.2|16372.2|16354.2|16349.2|1508
1701935400000|2023-12-07 07:50:00|16364.7|16359.7|16344.7|16339.7|16364.7|16359.7|16335.2|16330.2|1259
1701935700000|2023-12-07 07:55:00|16341.7|16336.7|16345.7|16340.7|16352.2|16347.2|16333.7|16328.7|936
1701936000000|2023-12-07 08:00:00|16344.9|16339.9|16356.9|16351.9|16359.9|16354.9|16336.4|16331.4|1169
1701936300000|2023-12-07 08:05:00|16355.4|16350.4|16336.4|16331.4|16355.4|16350.4|16334.4|16329.4|1237
1701936600000|2023-12-07 08:10:00|16335.4|16330.4|16358.9|16353.9|16358.9|16353.9|16326.9|16321.9|1068
1701936900000|2023-12-07 08:15:00|16357.4|16352.4|16364.9|16359.9|16365.9|16360.9|16345.9|16340.9|592
1701937200000|2023-12-07 08:20:00|16365.9|16360.9|16359.9|16354.9|16369.9|16364.9|16346.9|16341.9|665
1701937500000|2023-12-07 08:25:00|16360.4|16355.4|16352.9|16347.9|16366.4|16361.4|16342.4|16337.4|1201
1701937800000|2023-12-07 08:30:00|16361.1|16331.1|16357.1|16327.1|16362.7|16332.7|16356.3|16326.3|0
1701938100000|2023-12-07 08:35:00|16357.7|16327.7|16343.4|16313.4|16357.7|16327.7|16342.3|16312.3|0
1701938400000|2023-12-07 08:40:00|16343.9|16313.9|16337.9|16307.9|16344.2|16314.2|16337.9|16307.9|0
1701938700000|2023-12-07 08:45:00|16338.4|16308.4|16336.7|16306.7|16338.9|16308.9|16326|16296|0
1701939000000|2023-12-07 08:50:00|16337.2|16307.2|16334.2|16304.2|16339.3|16309.3|16333.5|16303.5|0
1701939300000|2023-12-07 08:55:00|16334|16304|16332.1|16302.1|16334.6|16304.6|16331.6|16301.6|0
1701939600000|2023-12-07 09:00:00|16333.1|16303.1|16325.2|16295.2|16335.2|16305.2|16308.7|16278.7|0
1701939900000|2023-12-07 09:05:00|16324.7|16294.7|16324.8|16294.8|16328.7|16298.7|16324.2|16294.2|0
1701940200000|2023-12-07 09:10:00|16325.3|16295.3|16324.8|16294.8|16327.4|16297.4|16323.5|16293.5|0
1701940500000|2023-12-07 09:15:00|16337.4|16329.4|16334.9|16326.9|16341.4|16333.4|16330.9|16322.9|385
1701940800000|2023-12-07 09:20:00|16334.4|16326.4|16329.9|16321.9|16334.9|16326.9|16323.9|16315.9|114
1701941100000|2023-12-07 09:25:00|16330.4|16322.4|16334.9|16326.9|16344.4|16336.4|16330.4|16322.4|73
1701941400000|2023-12-07 09:30:00|16335.4|16327.4|16358.4|16350.4|16360.4|16352.4|16334.9|16326.9|109
1701941700000|2023-12-07 09:35:00|16357.9|16349.9|16360.9|16352.9|16362.9|16354.9|16355.4|16347.4|51
1701942000000|2023-12-07 09:40:00|16360.4|16352.4|16358.9|16350.9|16364.4|16356.4|16355.4|16347.4|75
1701942300000|2023-12-07 09:45:00|16359.4|16351.4|16352.9|16344.9|16359.4|16351.4|16344.9|16336.9|77
1701942600000|2023-12-07 09:50:00|16352.4|16344.4|16358.4|16350.4|16363.9|16355.9|16348.9|16340.9|116
1701942900000|2023-12-07 09:55:00|16358.9|16350.9|16365.9|16357.9|16365.9|16357.9|16355.9|16347.9|36
1701943200000|2023-12-07 10:00:00|16366.4|16358.4|16362.9|16354.9|16368.4|16360.4|16360.9|16352.9|79
1701943500000|2023-12-07 10:05:00|16362.4|16354.4|16353.9|16345.9|16362.4|16354.4|16351.9|16343.9|57
1701943800000|2023-12-07 10:10:00|16353.4|16345.4|16352.4|16344.4|16357.9|16349.9|16351.9|16343.9|29
1701944100000|2023-12-07 10:15:00|16351.9|16343.9|16357.9|16349.9|16359.4|16351.4|16351.9|16343.9|18
1701944400000|2023-12-07 10:20:00|16358.4|16350.4|16360.9|16352.9|16362.9|16354.9|16357.9|16349.9|26
1701944700000|2023-12-07 10:25:00|16360.4|16352.4|16357.9|16349.9|16363.4|16355.4|16355.9|16347.9|42
1701945000000|2023-12-07 10:30:00|16357.4|16349.4|16347.4|16339.4|16357.4|16349.4|16345.4|16337.4|83
1701945300000|2023-12-07 10:35:00|16346.9|16338.9|16338.4|16330.4|16346.9|16338.9|16335.4|16327.4|64
1701945600000|2023-12-07 10:40:00|16337.9|16329.9|16344.4|16336.4|16345.4|16337.4|16337.9|16329.9|35
1701945900000|2023-12-07 10:45:00|16343.9|16335.9|16344.4|16336.4|16344.9|16336.9|16338.4|16330.4|47
1701946200000|2023-12-07 10:50:00|16342.9|16334.9|16343.4|16335.4|16344.9|16336.9|16337.4|16329.4|23
1701946500000|2023-12-07 10:55:00|16343.9|16335.9|16349.9|16341.9|16350.9|16342.9|16343.9|16335.9|18
1701946800000|2023-12-07 11:00:00|16349.4|16341.4|16350.4|16342.4|16353.4|16345.4|16346.9|16338.9|34
1701947100000|2023-12-07 11:05:00|16349.9|16341.9|16347.9|16339.9|16351.9|16343.9|16347.9|16339.9|14
1701947400000|2023-12-07 11:10:00|16347.4|16339.4|16344.9|16336.9|16350.9|16342.9|16344.9|16336.9|20
1701947700000|2023-12-07 11:15:00|16344.4|16336.4|16345.9|16337.9|16346.4|16338.4|16340.9|16332.9|22
1701948000000|2023-12-07 11:20:00|16345.4|16337.4|16334.4|16326.4|16348.9|16340.9|16333.4|16325.4|40
1701948300000|2023-12-07 11:25:00|16333.9|16325.9|16341.9|16333.9|16343.9|16335.9|16332.9|16324.9|19
1701948600000|2023-12-07 11:30:00|16341.4|16333.4|16333.9|16325.9|16342.9|16334.9|16333.9|16325.9|34
1701948900000|2023-12-07 11:35:00|16334.4|16326.4|16338.4|16330.4|16339.9|16331.9|16333.4|16325.4|33
1701949200000|2023-12-07 11:40:00|16338.9|16330.9|16343.9|16335.9|16345.4|16337.4|16338.4|16330.4|52
1701949500000|2023-12-07 11:45:00|16343.4|16335.4|16342.4|16334.4|16347.9|16339.9|16341.9|16333.9|122
1701949800000|2023-12-07 11:50:00|16341.9|16333.9|16345.9|16337.9|16346.9|16338.9|16341.4|16333.4|11
1701950100000|2023-12-07 11:55:00|16345.4|16337.4|16343.9|16335.9|16346.4|16338.4|16342.9|16334.9|19
1701950400000|2023-12-07 12:00:00|16343.4|16335.4|16341.9|16333.9|16347.9|16339.9|16338.9|16330.9|56
1701950700000|2023-12-07 12:05:00|16341.4|16333.4|16337.9|16329.9|16341.9|16333.9|16335.4|16327.4|12
1701951000000|2023-12-07 12:10:00|16337.4|16329.4|16331.4|16323.4|16338.4|16330.4|16330.9|16322.9|33
1701951300000|2023-12-07 12:15:00|16330.9|16322.9|16335.9|16327.9|16337.9|16329.9|16330.9|16322.9|40
1701951600000|2023-12-07 12:20:00|16336.4|16328.4|16327.9|16319.9|16336.4|16328.4|16326.4|16318.4|59
1701951900000|2023-12-07 12:25:00|16327.4|16319.4|16329.9|16321.9|16331.4|16323.4|16325.9|16317.9|68
1701952200000|2023-12-07 12:30:00|16329.4|16321.4|16330.9|16322.9|16331.9|16323.9|16323.9|16315.9|58
1701952500000|2023-12-07 12:35:00|16331.4|16323.4|16332.9|16324.9|16336.9|16328.9|16328.9|16320.9|38
1701952800000|2023-12-07 12:40:00|16332.4|16324.4|16332.9|16324.9|16333.9|16325.9|16326.9|16318.9|14
1701953100000|2023-12-07 12:45:00|16331.9|16323.9|16353.4|16345.4|16358.4|16350.4|16330.4|16322.4|420
1701953400000|2023-12-07 12:50:00|16352.9|16344.9|16348.9|16340.9|16355.9|16347.9|16347.9|16339.9|78
1701953700000|2023-12-07 12:55:00|16349.4|16341.4|16351.9|16343.9|16354.9|16346.9|16348.4|16340.4|36
1701954000000|2023-12-07 13:00:00|16351.4|16343.4|16353.9|16345.9|16353.9|16345.9|16347.4|16339.4|41
1701954300000|2023-12-07 13:05:00|16353.4|16345.4|16354.9|16346.9|16356.9|16348.9|16350.9|16342.9|49
1701954600000|2023-12-07 13:10:00|16354.4|16346.4|16348.9|16340.9|16355.4|16347.4|16347.9|16339.9|23
1701954900000|2023-12-07 13:15:00|16348.4|16340.4|16353.9|16345.9|16355.4|16347.4|16348.4|16340.4|21
1701955200000|2023-12-07 13:20:00|16354.4|16346.4|16356.4|16348.4|16360.9|16352.9|16352.9|16344.9|55
1701955500000|2023-12-07 13:25:00|16356.9|16348.9|16361.4|16353.4|16365.4|16357.4|16356.9|16348.9|80
1701955800000|2023-12-07 13:30:00|16360.9|16352.9|16350.9|16342.9|16360.9|16352.9|16345.9|16337.9|161
1701956100000|2023-12-07 13:35:00|16351.4|16343.4|16368.9|16360.9|16371.9|16363.9|16350.4|16342.4|197
1701956400000|2023-12-07 13:40:00|16369.4|16361.4|16397.9|16389.9|16398.4|16390.4|16368.9|16360.9|304
1701956700000|2023-12-07 13:45:00|16397.4|16389.4|16406.4|16398.4|16410.9|16402.9|16392.9|16384.9|284
1701957000000|2023-12-07 13:50:00|16405.9|16397.9|16411.4|16403.4|16416.9|16408.9|16397.4|16389.4|370
1701957300000|2023-12-07 13:55:00|16411.9|16403.9|16396.9|16388.9|16414.4|16406.4|16396.4|16388.4|372
1701957600000|2023-12-07 14:00:00|16397.4|16389.4|16385.4|16377.4|16401.4|16393.4|16382.4|16374.4|180
1701957900000|2023-12-07 14:05:00|16384.9|16376.9|16386.4|16378.4|16392.4|16384.4|16380.4|16372.4|101
1701958200000|2023-12-07 14:10:00|16386.9|16378.9|16386.9|16378.9|16387.9|16379.9|16376.4|16368.4|116
1701958500000|2023-12-07 14:15:00|16387.4|16379.4|16377.9|16369.9|16391.4|16383.4|16374.4|16366.4|210
1701958800000|2023-12-07 14:20:00|16377.4|16369.4|16376.9|16368.9|16383.4|16375.4|16370.9|16362.9|211
1701959100000|2023-12-07 14:25:00|16376.4|16368.4|16387.4|16379.4|16392.4|16384.4|16373.9|16365.9|78
1701959400000|2023-12-07 14:30:00|16386.4|16378.4|16362.9|16354.9|16386.4|16378.4|16362.4|16354.4|407
1701959700000|2023-12-07 14:35:00|16362.4|16354.4|16368.9|16360.9|16378.9|16370.9|16349.4|16341.4|312
1701960000000|2023-12-07 14:40:00|16368.4|16360.4|16350.9|16342.9|16375.4|16367.4|16348.9|16340.9|316
1701960300000|2023-12-07 14:45:00|16351.4|16343.4|16345.4|16337.4|16364.4|16356.4|16343.9|16335.9|198
1701960600000|2023-12-07 14:50:00|16346.9|16338.9|16350.9|16342.9|16364.4|16356.4|16340.9|16332.9|123
1701960900000|2023-12-07 14:55:00|16350.4|16342.4|16341.9|16333.9|16350.4|16342.4|16331.9|16323.9|194
1701961200000|2023-12-07 15:00:00|16341.4|16333.4|16361.4|16353.4|16367.9|16359.9|16337.9|16329.9|206
1701961500000|2023-12-07 15:05:00|16362.4|16354.4|16359.4|16351.4|16374.4|16366.4|16352.9|16344.9|207
1701961800000|2023-12-07 15:10:00|16359.9|16351.9|16373.4|16365.4|16375.9|16367.9|16354.4|16346.4|122
1701962100000|2023-12-07 15:15:00|16373.9|16365.9|16397.9|16389.9|16398.9|16390.9|16373.4|16365.4|264
1701962400000|2023-12-07 15:20:00|16398.9|16390.9|16404.9|16396.9|16411.4|16403.4|16398.9|16390.9|222
1701962700000|2023-12-07 15:25:00|16404.4|16396.4|16405.4|16397.4|16412.4|16404.4|16398.9|16390.9|211
1701963000000|2023-12-07 15:30:00|16404.9|16396.9|16400.9|16392.9|16411.9|16403.9|16398.9|16390.9|114
1701963300000|2023-12-07 15:35:00|16400.4|16392.4|16414.9|16406.9|16416.9|16408.9|16397.4|16389.4|209
1701963600000|2023-12-07 15:40:00|16414.4|16406.4|16408.9|16400.9|16414.9|16406.9|16393.9|16385.9|221
1701963900000|2023-12-07 15:45:00|16409.4|16401.4|16427.4|16419.4|16429.4|16421.4|16400.4|16392.4|295
1701964200000|2023-12-07 15:50:00|16426.9|16418.9|16410.4|16402.4|16426.9|16418.9|16406.4|16398.4|151
1701964500000|2023-12-07 15:55:00|16410.9|16402.9|16415.9|16407.9|16424.4|16416.4|16406.4|16398.4|145
1701964800000|2023-12-07 16:00:00|16416.4|16408.4|16419.9|16411.9|16423.9|16415.9|16405.9|16397.9|111
1701965100000|2023-12-07 16:05:00|16420.4|16412.4|16419.9|16411.9|16421.9|16413.9|16412.9|16404.9|51
1701965400000|2023-12-07 16:10:00|16420.4|16412.4|16410.4|16402.4|16420.4|16412.4|16409.4|16401.4|118
1701965700000|2023-12-07 16:15:00|16408.9|16400.9|16382.9|16374.9|16413.4|16405.4|16382.4|16374.4|282
1701966000000|2023-12-07 16:20:00|16382.4|16374.4|16392.4|16384.4|16399.9|16391.9|16382.4|16374.4|69
1701966300000|2023-12-07 16:25:00|16391.9|16383.9|16380.4|16372.4|16393.9|16385.9|16378.4|16370.4|218
1701966600000|2023-12-07 16:30:00|16380.9|16372.9|16390.9|16382.9|16394.9|16386.9|16376.9|16368.9|203
1701966900000|2023-12-07 16:35:00|16391.4|16383.4|16393.9|16385.9|16395.4|16387.4|16380.9|16372.9|80
1701967200000|2023-12-07 16:40:00|16394.4|16386.4|16399.4|16391.4|16401.4|16393.4|16390.9|16382.9|57
1701967500000|2023-12-07 16:45:00|16399.9|16391.9|16405.4|16397.4|16410.9|16402.9|16397.9|16389.9|104
1701967800000|2023-12-07 16:50:00|16405.9|16397.9|16409.9|16401.9|16409.9|16401.9|16399.9|16391.9|36
1701968100000|2023-12-07 16:55:00|16409.4|16401.4|16409.9|16401.9|16410.4|16402.4|16402.9|16394.9|30
1701968400000|2023-12-07 17:00:00|16409.4|16401.4|16403.9|16395.9|16413.9|16405.9|16398.9|16390.9|47
1701968700000|2023-12-07 17:05:00|16403.4|16395.4|16393.9|16385.9|16403.9|16395.9|16390.9|16382.9|75
1701969000000|2023-12-07 17:10:00|16394.4|16386.4|16388.9|16380.9|16395.9|16387.9|16385.9|16377.9|64
1701969300000|2023-12-07 17:15:00|16389.4|16381.4|16397.4|16389.4|16399.9|16391.9|16387.4|16379.4|56
1701969600000|2023-12-07 17:20:00|16396.9|16388.9|16396.4|16388.4|16400.9|16392.9|16393.4|16385.4|37
1701969900000|2023-12-07 17:25:00|16396.9|16388.9|16394.9|16386.9|16399.4|16391.4|16393.9|16385.9|21
1701970200000|2023-12-07 17:30:00|16395.4|16387.4|16397.9|16389.9|16399.4|16391.4|16393.9|16385.9|40
1701970500000|2023-12-07 17:35:00|16397.4|16389.4|16398.4|16390.4|16399.4|16391.4|16391.9|16383.9|53
1701970800000|2023-12-07 17:40:00|16398.9|16390.9|16410.4|16402.4|16411.9|16403.9|16398.4|16390.4|99
1701971100000|2023-12-07 17:45:00|16409.9|16401.9|16415.4|16407.4|16425.4|16417.4|16408.4|16400.4|135
1701971400000|2023-12-07 17:50:00|16414.9|16406.9|16413.4|16405.4|16421.4|16413.4|16411.9|16403.9|47
1701971700000|2023-12-07 17:55:00|16413.9|16405.9|16415.9|16407.9|16421.4|16413.4|16410.9|16402.9|62
1701972000000|2023-12-07 18:00:00|16415.4|16407.4|16414.4|16406.4|16417.4|16409.4|16412.9|16404.9|40
1701972300000|2023-12-07 18:05:00|16413.9|16405.9|16422.9|16414.9|16423.4|16415.4|16413.9|16405.9|25
1701972600000|2023-12-07 18:10:00|16422.4|16414.4|16419.4|16411.4|16428.9|16420.9|16419.4|16411.4|35
1701972900000|2023-12-07 18:15:00|16419.9|16411.9|16418.4|16410.4|16420.4|16412.4|16411.4|16403.4|31
1701973200000|2023-12-07 18:20:00|16418.9|16410.9|16425.9|16417.9|16427.4|16419.4|16414.9|16406.9|19
1701973500000|2023-12-07 18:25:00|16426.4|16418.4|16421.4|16413.4|16427.4|16419.4|16419.9|16411.9|42
1701973800000|2023-12-07 18:30:00|16420.9|16412.9|16420.9|16412.9|16424.9|16416.9|16417.9|16409.9|17
1701974100000|2023-12-07 18:35:00|16420.4|16412.4|16423.9|16415.9|16427.4|16419.4|16417.9|16409.9|20
1701974400000|2023-12-07 18:40:00|16423.4|16415.4|16426.4|16418.4|16431.4|16423.4|16423.4|16415.4|49
1701974700000|2023-12-07 18:45:00|16425.9|16417.9|16414.9|16406.9|16426.9|16418.9|16414.4|16406.4|242
1701975000000|2023-12-07 18:50:00|16414.4|16406.4|16422.9|16414.9|16423.9|16415.9|16413.4|16405.4|97
1701975300000|2023-12-07 18:55:00|16422.4|16414.4|16418.4|16388.4|16424.4|16416.4|16411.9|16388.4|207
1701975600000|2023-12-07 19:00:00|16418.2|16388.2|16423.9|16393.9|16423.9|16393.9|16415.4|16385.4|1
1701975900000|2023-12-07 19:05:00|16423.7|16393.7|16433.5|16403.5|16433.5|16403.5|16422.7|16392.7|0
1701976200000|2023-12-07 19:10:00|16433.4|16403.4|16433.8|16403.8|16436.4|16406.4|16432.9|16402.9|0
1701976500000|2023-12-07 19:15:00|16433.6|16403.6|16441|16411|16441.2|16411.2|16433.6|16403.6|0
1701976800000|2023-12-07 19:20:00|16440.9|16410.9|16462.1|16432.1|16486.5|16456.5|16440.9|16410.9|0
1701977100000|2023-12-07 19:25:00|16462|16432|16459.3|16429.3|16462.3|16432.3|16458.4|16428.4|0
1701977400000|2023-12-07 19:30:00|16459.5|16429.5|16452.4|16422.4|16459.5|16429.5|16452.4|16422.4|0
1701977700000|2023-12-07 19:35:00|16452.3|16422.3|16452.7|16422.7|16453.1|16423.1|16452.1|16422.1|0
1701978000000|2023-12-07 19:40:00|16452.5|16422.5|16454|16424|16455.8|16425.8|16452.5|16422.5|0
1701978300000|2023-12-07 19:45:00|16453.9|16423.9|16449.6|16419.6|16453.9|16423.9|16448.5|16418.5|0
1701978600000|2023-12-07 19:50:00|16449.4|16419.4|16447.5|16417.5|16449.4|16419.4|16447.3|16417.3|0
1701978900000|2023-12-07 19:55:00|16447.3|16417.3|16463.7|16433.7|16466.7|16436.7|16446.9|16416.9|0
1701979200000|2023-12-07 20:00:00|16463.9|16433.9|16469.4|16439.4|16469.9|16439.9|16463.2|16433.2|0
1701979500000|2023-12-07 20:05:00|16469.5|16439.5|16466.7|16436.7|16469.7|16439.7|16460.7|16430.7|0
1701979800000|2023-12-07 20:10:00|16466.9|16436.9|16467.6|16437.6|16467.8|16437.8|16466.7|16436.7|0
1701980100000|2023-12-07 20:15:00|16468|16438|16468.8|16438.8|16475.8|16445.8|16467.4|16437.4|0
1701980400000|2023-12-07 20:20:00|16468.9|16438.9|16468.6|16438.6|16469.6|16439.6|16468.3|16438.3|0
1701980700000|2023-12-07 20:25:00|16468.4|16438.4|16472.5|16442.5|16473.9|16443.9|16468.3|16438.3|0
1701981000000|2023-12-07 20:30:00|16472.3|16442.3|16465.3|16435.3|16473.3|16443.3|16465.2|16435.2|0
1701981300000|2023-12-07 20:35:00|16465.2|16435.2|16468.1|16438.1|16468.1|16438.1|16464.7|16434.7|0
1701981600000|2023-12-07 20:40:00|16468|16438|16468.2|16438.2|16471.2|16441.2|16465.4|16435.4|0
1701981900000|2023-12-07 20:45:00|16468|16438|16436.6|16406.6|16468|16438|16433.5|16403.5|0
1701982200000|2023-12-07 20:50:00|16437|16407|16442.9|16412.9|16442.9|16412.9|16434.2|16404.2|0
1701982500000|2023-12-07 20:55:00|16443|16413|16440.7|16410.7|16443.4|16413.4|16436.7|16406.7|0
1701982800000|2023-12-07 21:00:00|16439.6|16409.6|16437.1|16407.1|16439.9|16409.9|16434|16404|0
1701983100000|2023-12-07 21:05:00|16437.6|16407.6|16437.7|16407.7|16438.3|16408.3|16437.1|16407.1|0
1701983400000|2023-12-07 21:10:00|16437.2|16407.2|16435.9|16405.9|16437.7|16407.7|16435.3|16405.3|0
1701983700000|2023-12-07 21:15:00|16436.4|16406.4|16435.3|16405.3|16438.3|16408.3|16434.2|16404.2|0
1701984000000|2023-12-07 21:20:00|16434.8|16404.8|16434.1|16404.1|16435.9|16405.9|16434.1|16404.1|0
1701984300000|2023-12-07 21:25:00|16433.6|16403.6|16431.1|16401.1|16433.6|16403.6|16430.5|16400.5|0
1701984600000|2023-12-07 21:30:00|16430.6|16400.6|16428|16398|16431.1|16401.1|16426.9|16396.9|0
1701984900000|2023-12-07 21:35:00|16428.2|16398.2|16427.2|16397.2|16429.5|16399.5|16427.2|16397.2|0
1701985200000|2023-12-07 21:40:00|16427.3|16397.3|16427.3|16397.3|16428.5|16398.5|16426.7|16396.7|0
1701985500000|2023-12-07 21:45:00|16426.7|16396.7|16426.5|16396.5|16427.3|16397.3|16426|16396|0
1701985800000|2023-12-07 21:50:00|16426|16396|16427.7|16397.7|16427.7|16397.7|16426|16396|0
1701986100000|2023-12-07 21:55:00|16427.2|16397.2|16429|16399|16429.3|16399.3|16427.1|16397.1|0
1701986400000|2023-12-07 22:00:00|16428.7|16398.7|16429.3|16399.3|16429.8|16399.8|16427.9|16397.9|0
1701986700000|2023-12-07 22:05:00|16429.6|16399.6|16429.5|16399.5|16429.6|16399.6|16429.2|16399.2|0
1701987000000|2023-12-07 22:10:00|16429.4|16399.4|16428.9|16398.9|16429.9|16399.9|16428.6|16398.6|0
1701987300000|2023-12-07 22:15:00|16429.2|16399.2|16429.8|16399.8|16429.8|16399.8|16429.2|16399.2|0
1701987600000|2023-12-07 22:20:00|16429.5|16399.5|16430.1|16400.1|16430.2|16400.2|16429.4|16399.4|0
1701987900000|2023-12-07 22:25:00|16431.2|16401.2|16431.3|16401.3|16431.4|16401.4|16430.9|16400.9|0
1701988200000|2023-12-07 22:30:00|16431.2|16401.2|16430.7|16400.7|16431.2|16401.2|16430.7|16400.7|0
1701988500000|2023-12-07 22:35:00|16430.9|16400.9|16431.7|16401.7|16431.7|16401.7|16430.9|16400.9|0
1701988800000|2023-12-07 22:40:00|16432.8|16402.8|16432.9|16402.9|16432.9|16402.9|16431.9|16401.9|0
1701989100000|2023-12-07 22:45:00|16432.8|16402.8|16432.3|16402.3|16432.9|16402.9|16432|16402|0
1701989400000|2023-12-07 22:50:00|16432.9|16402.9|16432.5|16402.5|16432.9|16402.9|16432.3|16402.3|0
1701989700000|2023-12-07 22:55:00|16432.8|16402.8|16433.8|16403.8|16434.4|16404.4|16432.8|16402.8|0
1701990000000|2023-12-07 23:00:00|16434.4|16404.4|16432.2|16402.2|16436.5|16406.5|16431|16401|0
1701990300000|2023-12-07 23:05:00|16431.7|16401.7|16431|16401|16431.7|16401.7|16430.4|16400.4|0
1701990600000|2023-12-07 23:10:00|16430.5|16400.5|16430.5|16400.5|16431.1|16401.1|16430.4|16400.4|0
1701990900000|2023-12-07 23:15:00|16430|16400|16429.9|16399.9|16430.5|16400.5|16429.9|16399.9|0
1701991200000|2023-12-07 23:20:00|16429.4|16399.4|16427.5|16397.5|16429.9|16399.9|16427.5|16397.5|0
1701991500000|2023-12-07 23:25:00|16427.2|16397.2|16427.2|16397.2|16429.2|16399.2|16426.8|16396.8|0
1701991800000|2023-12-07 23:30:00|16427.7|16397.7|16426.8|16396.8|16427.8|16397.8|16425.6|16395.6|0
1701992100000|2023-12-07 23:35:00|16427.3|16397.3|16415.9|16385.9|16428.3|16398.3|16415.9|16385.9|0
1701992400000|2023-12-07 23:40:00|16415.3|16385.3|16414.7|16384.7|16415.8|16385.8|16413.5|16383.5|0
1701992700000|2023-12-07 23:45:00|16414.6|16384.6|16419.2|16389.2|16420.7|16390.7|16414.6|16384.6|0
1701993000000|2023-12-07 23:50:00|16419.7|16389.7|16419.8|16389.8|16421.5|16391.5|16419.7|16389.7|0
1701993300000|2023-12-07 23:55:00|16420.3|16390.3|16421|16391|16421.5|16391.5|16419.8|16389.8|0
1701993600000|2023-12-08 00:00:00|16421.5|16391.5|16421.3|16391.3|16422.7|16392.7|16419.5|16389.5|0
1701993900000|2023-12-08 00:05:00|16420.8|16390.8|16421.8|16391.8|16423.2|16393.2|16420.5|16390.5|0
1701994200000|2023-12-08 00:10:00|16422.3|16392.3|16422.3|16392.3|16423.5|16393.5|16421.8|16391.8|0
1701994500000|2023-12-08 00:15:00|16421.8|16391.8|16423.7|16393.7|16424.2|16394.2|16419.9|16389.9|0
1701994800000|2023-12-08 00:20:00|16424.2|16394.2|16427.4|16397.4|16427.4|16397.4|16423.7|16393.7|0
1701995100000|2023-12-08 00:25:00|16426.8|16396.8|16428.3|16398.3|16428.9|16398.9|16426.8|16396.8|0
1701995400000|2023-12-08 00:30:00|16427.8|16397.8|16429.5|16399.5|16429.5|16399.5|16427.3|16397.3|0
1701995700000|2023-12-08 00:35:00|16428.9|16398.9|16432.3|16402.3|16432.8|16402.8|16426.7|16396.7|0
1701996000000|2023-12-08 00:40:00|16432.8|16402.8|16431.3|16401.3|16432.8|16402.8|16429.9|16399.9|0
1701996300000|2023-12-08 00:45:00|16430.8|16400.8|16430.3|16400.3|16430.8|16400.8|16429.5|16399.5|0
1701996600000|2023-12-08 00:50:00|16430.8|16400.8|16429.5|16399.5|16430.8|16400.8|16428.9|16398.9|0
1701996900000|2023-12-08 00:55:00|16428.9|16398.9|16430.8|16400.8|16430.8|16400.8|16428.9|16398.9|0
1701997200000|2023-12-08 01:00:00|16430.3|16400.3|16425|16395|16431.3|16401.3|16424.5|16394.5|0
1701997500000|2023-12-08 01:05:00|16425.5|16395.5|16425.3|16395.3|16425.8|16395.8|16425|16395|0
1701997800000|2023-12-08 01:10:00|16425.8|16395.8|16418.9|16388.9|16425.8|16395.8|16418.4|16388.4|0
1701998100000|2023-12-08 01:15:00|16419.2|16389.2|16368.4|16363.4|16425.9|16420.9|16366.4|16361.4|1859
1701998400000|2023-12-08 01:20:00|16368.9|16363.9|16353.4|16348.4|16376.4|16371.4|16343.9|16338.9|1250
1701998700000|2023-12-08 01:25:00|16352.4|16347.4|16389.6|16384.6|16393.1|16388.1|16347.9|16342.9|791
1701999000000|2023-12-08 01:30:00|16386.1|16381.1|16399.6|16394.6|16405.6|16400.6|16363.6|16358.6|3070
1701999300000|2023-12-08 01:35:00|16400.1|16395.1|16464.6|16459.6|16476.6|16471.6|16395.1|16390.1|3530
1701999600000|2023-12-08 01:40:00|16463.6|16458.6|16391.1|16386.1|16470.1|16465.1|16389.6|16384.6|3237
1701999900000|2023-12-08 01:45:00|16389.6|16384.6|16362.6|16357.6|16396.1|16391.1|16358.1|16353.1|2408
1702000200000|2023-12-08 01:50:00|16362.1|16357.1|16332.6|16327.6|16378.1|16373.1|16326.6|16321.6|2272
1702000500000|2023-12-08 01:55:00|16331.1|16326.1|16290.1|16285.1|16331.6|16326.6|16289.6|16284.6|3525
1702000800000|2023-12-08 02:00:00|16289.1|16284.1|16310.1|16305.1|16326.6|16321.6|16281.6|16276.6|2137
1702001100000|2023-12-08 02:05:00|16308.6|16303.6|16288.6|16283.6|16316.1|16311.1|16266.1|16261.1|2169
1702001400000|2023-12-08 02:10:00|16287.6|16282.6|16293.1|16288.1|16308.6|16303.6|16276.1|16271.1|1285
1702001700000|2023-12-08 02:15:00|16293.6|16288.6|16286.1|16281.1|16308.6|16303.6|16276.6|16271.6|1051
1702002000000|2023-12-08 02:20:00|16283.6|16278.6|16285.6|16280.6|16302.1|16297.1|16257.6|16252.6|1766
1702002300000|2023-12-08 02:25:00|16284.1|16279.1|16301.1|16296.1|16315.1|16310.1|16279.1|16274.1|2002
1702002600000|2023-12-08 02:30:00|16298.6|16293.6|16301.1|16296.1|16312.6|16307.6|16290.1|16285.1|976
1702002900000|2023-12-08 02:35:00|16299.6|16294.6|16286.6|16281.6|16311.1|16306.1|16282.1|16277.1|761
1702003200000|2023-12-08 02:40:00|16286.1|16281.1|16290.6|16285.6|16303.6|16298.6|16274.6|16269.6|821
1702003500000|2023-12-08 02:45:00|16291.6|16286.6|16285.1|16280.1|16312.1|16307.1|16282.1|16277.1|767
1702003800000|2023-12-08 02:50:00|16284.6|16279.6|16275.6|16270.6|16284.6|16279.6|16271.1|16266.1|842
1702004100000|2023-12-08 02:55:00|16275.1|16270.1|16264.6|16259.6|16281.6|16276.6|16260.1|16255.1|808
1702004400000|2023-12-08 03:00:00|16264.1|16259.1|16268.1|16263.1|16279.6|16274.6|16253.1|16248.1|982
1702004700000|2023-12-08 03:05:00|16267.1|16262.1|16274.1|16269.1|16278.1|16273.1|16244.6|16239.6|1076
1702005000000|2023-12-08 03:10:00|16273.1|16268.1|16286.6|16281.6|16292.6|16287.6|16267.1|16262.1|808
1702005300000|2023-12-08 03:15:00|16284.6|16279.6|16300.6|16295.6|16307.1|16302.1|16276.6|16271.6|851
1702005600000|2023-12-08 03:20:00|16301.1|16296.1|16326.1|16321.1|16332.1|16327.1|16298.1|16293.1|1423
1702005900000|2023-12-08 03:25:00|16324.6|16319.6|16319.1|16314.1|16339.1|16334.1|16315.6|16310.6|1021
1702006200000|2023-12-08 03:30:00|16318.6|16313.6|16324.6|16319.6|16326.1|16321.1|16313.6|16308.6|348
1702006500000|2023-12-08 03:35:00|16323.6|16318.6|16324.1|16319.1|16335.1|16330.1|16319.1|16314.1|415
1702006800000|2023-12-08 03:40:00|16322.6|16317.6|16333.1|16328.1|16335.6|16330.6|16318.6|16313.6|412
1702007100000|2023-12-08 03:45:00|16332.1|16327.1|16351.6|16346.6|16355.1|16350.1|16330.1|16325.1|740
1702007400000|2023-12-08 03:50:00|16351.1|16346.1|16367.1|16362.1|16374.6|16369.6|16344.1|16339.1|1241
1702007700000|2023-12-08 03:55:00|16366.6|16361.6|16402.1|16397.1|16410.6|16405.6|16363.6|16358.6|1869
1702008000000|2023-12-08 04:00:00|16423.1|16393.1|16411.8|16381.8|16423.1|16393.1|16410.9|16380.9|2
1702008300000|2023-12-08 04:05:00|16400|16370|16399.2|16369.2|16400.1|16370.1|16397.8|16367.8|0
1702008600000|2023-12-08 04:10:00|16399.1|16369.1|16413.7|16383.7|16413.7|16383.7|16398.2|16368.2|0
1702008900000|2023-12-08 04:15:00|16413.6|16383.6|16413.6|16383.6|16414.2|16384.2|16413.4|16383.4|0
1702009200000|2023-12-08 04:20:00|16411.3|16381.3|16408.6|16378.6|16411.3|16381.3|16408.6|16378.6|0
1702009500000|2023-12-08 04:25:00|16409.1|16379.1|16408.6|16378.6|16409.1|16379.1|16408.6|16378.6|0
1702009800000|2023-12-08 04:30:00|16408|16378|16408.8|16378.8|16408.8|16378.8|16408|16378|0
1702010100000|2023-12-08 04:35:00|16408.3|16378.3|16408.8|16378.8|16408.8|16378.8|16408|16378|0
1702010400000|2023-12-08 04:40:00|16409.3|16379.3|16406.8|16376.8|16409.3|16379.3|16406.8|16376.8|0
1702010700000|2023-12-08 04:45:00|16407.4|16377.4|16406.4|16376.4|16407.9|16377.9|16406.4|16376.4|0
1702011000000|2023-12-08 04:50:00|16405.9|16375.9|16406.4|16376.4|16407|16377|16405.9|16375.9|0
1702011300000|2023-12-08 04:55:00|16407|16377|16407.2|16377.2|16407.2|16377.2|16407|16377|0
1702011600000|2023-12-08 05:00:00|16404.1|16399.1|16394.1|16389.1|16426.1|16421.1|16390.1|16385.1|2916
1702011900000|2023-12-08 05:05:00|16393.6|16388.6|16397.6|16392.6|16400.6|16395.6|16371.6|16366.6|1375
1702012200000|2023-12-08 05:10:00|16394.6|16389.6|16408.1|16403.1|16410.1|16405.1|16387.6|16382.6|859
1702012500000|2023-12-08 05:15:00|16407.6|16402.6|16429.1|16424.1|16433.6|16428.6|16398.6|16393.6|1119
1702012800000|2023-12-08 05:20:00|16428.6|16423.6|16402.6|16397.6|16437.6|16432.6|16398.6|16393.6|1100
1702013100000|2023-12-08 05:25:00|16401.6|16396.6|16392.6|16387.6|16404.1|16399.1|16379.6|16374.6|862
1702013400000|2023-12-08 05:30:00|16392.1|16387.1|16384.6|16379.6|16396.6|16391.6|16375.1|16370.1|785
1702013700000|2023-12-08 05:35:00|16384.1|16379.1|16368.6|16363.6|16384.1|16379.1|16353.1|16348.1|1121
1702014000000|2023-12-08 05:40:00|16368.1|16363.1|16388.1|16383.1|16392.1|16387.1|16359.6|16354.6|744
1702014300000|2023-12-08 05:45:00|16387.6|16382.6|16381.6|16376.6|16394.1|16389.1|16371.1|16366.1|578
1702014600000|2023-12-08 05:50:00|16381.1|16376.1|16387.1|16382.1|16396.6|16391.6|16373.6|16368.6|550
1702014900000|2023-12-08 05:55:00|16386.6|16381.6|16381.1|16376.1|16389.1|16384.1|16371.1|16366.1|473
1702015200000|2023-12-08 06:00:00|16380.6|16375.6|16382.1|16377.1|16389.6|16384.6|16367.6|16362.6|771
1702015500000|2023-12-08 06:05:00|16381.6|16376.6|16373.6|16368.6|16389.1|16384.1|16363.1|16358.1|648
1702015800000|2023-12-08 06:10:00|16373.1|16368.1|16356.1|16351.1|16373.1|16368.1|16355.1|16350.1|559
1702016100000|2023-12-08 06:15:00|16357.1|16352.1|16365.6|16360.6|16366.1|16361.1|16347.6|16342.6|826
1702016400000|2023-12-08 06:20:00|16364.6|16359.6|16362.6|16357.6|16372.1|16367.1|16355.6|16350.6|491
1702016700000|2023-12-08 06:25:00|16361.6|16356.6|16349.1|16344.1|16366.6|16361.6|16341.1|16336.1|654
1702017000000|2023-12-08 06:30:00|16348.6|16343.6|16329.6|16324.6|16352.6|16347.6|16327.6|16322.6|1157
1702017300000|2023-12-08 06:35:00|16330.1|16325.1|16341.1|16336.1|16344.1|16339.1|16325.1|16320.1|781
1702017600000|2023-12-08 06:40:00|16340.6|16335.6|16341.1|16336.1|16350.6|16345.6|16335.1|16330.1|525
1702017900000|2023-12-08 06:45:00|16340.6|16335.6|16340.6|16335.6|16347.6|16342.6|16332.1|16327.1|476
1702018200000|2023-12-08 06:50:00|16340.1|16335.1|16342.1|16337.1|16347.1|16342.1|16333.1|16328.1|676
1702018500000|2023-12-08 06:55:00|16341.6|16336.6|16336.6|16331.6|16343.1|16338.1|16323.6|16318.6|682
1702018800000|2023-12-08 07:00:00|16337.6|16332.6|16310.1|16305.1|16338.6|16333.6|16309.1|16304.1|1295
1702019100000|2023-12-08 07:05:00|16309.6|16304.6|16318.1|16313.1|16320.6|16315.6|16303.1|16298.1|999
1702019400000|2023-12-08 07:10:00|16317.1|16312.1|16332.6|16327.6|16334.6|16329.6|16315.6|16310.6|834
1702019700000|2023-12-08 07:15:00|16333.1|16328.1|16323.6|16318.6|16336.6|16331.6|16323.1|16318.1|793
1702020000000|2023-12-08 07:20:00|16323.1|16318.1|16331.6|16326.6|16336.6|16331.6|16321.1|16316.1|673
1702020300000|2023-12-08 07:25:00|16331.1|16326.1|16320.1|16315.1|16336.1|16331.1|16314.6|16309.6|1025
1702020600000|2023-12-08 07:30:00|16320.6|16315.6|16326.1|16321.1|16338.1|16333.1|16320.1|16315.1|1037
1702020900000|2023-12-08 07:35:00|16325.6|16320.6|16324.1|16319.1|16335.1|16330.1|16320.1|16315.1|788
1702021200000|2023-12-08 07:40:00|16323.6|16318.6|16343.1|16338.1|16344.1|16339.1|16320.6|16315.6|944
1702021500000|2023-12-08 07:45:00|16342.6|16337.6|16314.1|16309.1|16343.6|16338.6|16313.1|16308.1|1047
1702021800000|2023-12-08 07:50:00|16314.6|16309.6|16320.1|16315.1|16326.1|16321.1|16314.1|16309.1|895
1702022100000|2023-12-08 07:55:00|16320.6|16315.6|16327.1|16322.1|16329.1|16324.1|16315.1|16310.1|1134
1702022400000|2023-12-08 08:00:00|16329.1|16324.1|16326.1|16321.1|16336.6|16331.6|16314.1|16309.1|1060
1702022700000|2023-12-08 08:05:00|16325.6|16320.6|16318.6|16313.6|16341.6|16336.6|16314.1|16309.1|1251
1702023000000|2023-12-08 08:10:00|16316.6|16311.6|16328.1|16323.1|16331.1|16326.1|16308.1|16303.1|930
1702023300000|2023-12-08 08:15:00|16329.1|16324.1|16334.6|16329.6|16335.1|16330.1|16321.1|16316.1|765
1702023600000|2023-12-08 08:20:00|16335.1|16330.1|16315.1|16310.1|16335.1|16330.1|16315.1|16310.1|553
1702023900000|2023-12-08 08:25:00|16313.6|16308.6|16324.1|16319.1|16331.1|16326.1|16310.6|16305.6|711
1702024200000|2023-12-08 08:30:00|16335.1|16305.1|16341.4|16311.4|16341.4|16311.4|16334.3|16304.3|0
1702024500000|2023-12-08 08:35:00|16341.9|16311.9|16342.5|16312.5|16343.6|16313.6|16341.4|16311.4|0
1702024800000|2023-12-08 08:40:00|16342|16312|16337.9|16307.9|16342.2|16312.2|16335.8|16305.8|0
1702025100000|2023-12-08 08:45:00|16338.4|16308.4|16335.3|16305.3|16338.4|16308.4|16334.8|16304.8|0
1702025400000|2023-12-08 08:50:00|16334.8|16304.8|16327.4|16297.4|16335.3|16305.3|16315.9|16285.9|0
1702025700000|2023-12-08 08:55:00|16326.9|16296.9|16330.9|16300.9|16331.4|16301.4|16325.6|16295.6|0
1702026000000|2023-12-08 09:00:00|16330.4|16300.4|16333.9|16303.9|16334.5|16304.5|16330.4|16300.4|0
1702026300000|2023-12-08 09:05:00|16333.4|16303.4|16338.7|16308.7|16339.2|16309.2|16332.4|16302.4|0
1702026600000|2023-12-08 09:10:00|16339.2|16309.2|16345.5|16315.5|16345.5|16315.5|16338.7|16308.7|0
1702026900000|2023-12-08 09:15:00|16340.1|16332.1|16366.1|16358.1|16369.1|16361.1|16340.1|16332.1|607
1702027200000|2023-12-08 09:20:00|16366.6|16358.6|16361.6|16353.6|16367.6|16359.6|16353.6|16345.6|127
1702027500000|2023-12-08 09:25:00|16361.1|16353.1|16353.1|16345.1|16365.1|16357.1|16352.1|16344.1|49
1702027800000|2023-12-08 09:30:00|16352.6|16344.6|16356.1|16348.1|16360.1|16352.1|16352.1|16344.1|42
1702028100000|2023-12-08 09:35:00|16355.6|16347.6|16358.1|16350.1|16360.1|16352.1|16355.1|16347.1|14
1702028400000|2023-12-08 09:40:00|16357.6|16349.6|16353.1|16345.1|16359.1|16351.1|16347.1|16339.1|69
1702028700000|2023-12-08 09:45:00|16353.6|16345.6|16355.1|16347.1|16358.6|16350.6|16353.6|16345.6|24
1702029000000|2023-12-08 09:50:00|16354.6|16346.6|16360.1|16352.1|16364.1|16356.1|16353.1|16345.1|43
1702029300000|2023-12-08 09:55:00|16360.6|16352.6|16359.1|16351.1|16360.6|16352.6|16355.6|16347.6|41
1702029600000|2023-12-08 10:00:00|16358.6|16350.6|16364.6|16356.6|16366.6|16358.6|16357.6|16349.6|119
1702029900000|2023-12-08 10:05:00|16365.1|16357.1|16356.1|16348.1|16365.1|16357.1|16355.6|16347.6|34
1702030200000|2023-12-08 10:10:00|16356.6|16348.6|16381.1|16373.1|16381.6|16373.6|16356.6|16348.6|224
1702030500000|2023-12-08 10:15:00|16380.6|16372.6|16377.1|16369.1|16382.6|16374.6|16375.1|16367.1|71
1702030800000|2023-12-08 10:20:00|16377.6|16369.6|16384.1|16376.1|16385.1|16377.1|16376.1|16368.1|40
1702031100000|2023-12-08 10:25:00|16384.6|16376.6|16377.1|16369.1|16385.6|16377.6|16376.6|16368.6|51
1702031400000|2023-12-08 10:30:00|16377.6|16369.6|16378.1|16370.1|16380.1|16372.1|16373.6|16365.6|100
1702031700000|2023-12-08 10:35:00|16377.6|16369.6|16367.1|16359.1|16377.6|16369.6|16364.6|16356.6|212
1702032000000|2023-12-08 10:40:00|16367.6|16359.6|16373.6|16365.6|16394.6|16386.6|16365.6|16357.6|473
1702032300000|2023-12-08 10:45:00|16373.1|16365.1|16367.1|16359.1|16376.1|16368.1|16366.1|16358.1|78
1702032600000|2023-12-08 10:50:00|16367.6|16359.6|16368.1|16360.1|16368.1|16360.1|16360.6|16352.6|103
1702032900000|2023-12-08 10:55:00|16367.6|16359.6|16367.1|16359.1|16370.6|16362.6|16365.6|16357.6|67
1702033200000|2023-12-08 11:00:00|16367.6|16359.6|16370.1|16362.1|16371.1|16363.1|16366.6|16358.6|33
1702033500000|2023-12-08 11:05:00|16370.6|16362.6|16372.1|16364.1|16372.1|16364.1|16368.1|16360.1|19
1702033800000|2023-12-08 11:10:00|16371.6|16363.6|16379.1|16371.1|16381.1|16373.1|16371.6|16363.6|71
1702034100000|2023-12-08 11:15:00|16379.6|16371.6|16375.1|16367.1|16384.6|16376.6|16374.1|16366.1|70
1702034400000|2023-12-08 11:20:00|16374.1|16366.1|16374.6|16366.6|16379.1|16371.1|16372.6|16364.6|32
1702034700000|2023-12-08 11:25:00|16375.1|16367.1|16373.1|16365.1|16376.1|16368.1|16368.6|16360.6|18
1702035000000|2023-12-08 11:30:00|16373.6|16365.6|16374.1|16366.1|16374.6|16366.6|16370.6|16362.6|15
1702035300000|2023-12-08 11:35:00|16373.6|16365.6|16356.1|16348.1|16373.6|16365.6|16354.1|16346.1|62
1702035600000|2023-12-08 11:40:00|16356.6|16348.6|16351.1|16343.1|16356.6|16348.6|16349.1|16341.1|38
1702035900000|2023-12-08 11:45:00|16350.6|16342.6|16350.1|16342.1|16356.1|16348.1|16346.1|16338.1|97
1702036200000|2023-12-08 11:50:00|16349.6|16341.6|16348.1|16340.1|16354.6|16346.6|16347.1|16339.1|76
1702036500000|2023-12-08 11:55:00|16348.6|16340.6|16346.1|16338.1|16351.1|16343.1|16344.6|16336.6|43
1702036800000|2023-12-08 12:00:00|16346.6|16338.6|16343.1|16335.1|16351.1|16343.1|16343.1|16335.1|70
1702037100000|2023-12-08 12:05:00|16343.6|16335.6|16350.1|16342.1|16350.6|16342.6|16342.6|16334.6|28
1702037400000|2023-12-08 12:10:00|16349.6|16341.6|16345.1|16337.1|16352.1|16344.1|16344.6|16336.6|40
1702037700000|2023-12-08 12:15:00|16344.6|16336.6|16354.1|16346.1|16354.1|16346.1|16343.1|16335.1|37
1702038000000|2023-12-08 12:20:00|16353.6|16345.6|16354.6|16346.6|16359.1|16351.1|16350.6|16342.6|161
1702038300000|2023-12-08 12:25:00|16355.1|16347.1|16355.1|16347.1|16355.6|16347.6|16348.1|16340.1|92
1702038600000|2023-12-08 12:30:00|16354.6|16346.6|16357.1|16349.1|16357.6|16349.6|16348.1|16340.1|86
1702038900000|2023-12-08 12:35:00|16356.6|16348.6|16360.1|16352.1|16361.6|16353.6|16353.1|16345.1|95
1702039200000|2023-12-08 12:40:00|16359.6|16351.6|16350.6|16342.6|16362.6|16354.6|16350.6|16342.6|137
1702039500000|2023-12-08 12:45:00|16350.1|16342.1|16354.6|16346.6|16355.6|16347.6|16350.1|16342.1|50
1702039800000|2023-12-08 12:50:00|16354.1|16346.1|16355.1|16347.1|16357.1|16349.1|16349.1|16341.1|40
1702040100000|2023-12-08 12:55:00|16354.6|16346.6|16344.1|16336.1|16356.6|16348.6|16343.1|16335.1|110
1702040400000|2023-12-08 13:00:00|16344.6|16336.6|16354.1|16346.1|16356.6|16348.6|16344.6|16336.6|107
1702040700000|2023-12-08 13:05:00|16353.6|16345.6|16353.1|16345.1|16357.1|16349.1|16350.6|16342.6|79
1702041000000|2023-12-08 13:10:00|16352.6|16344.6|16356.1|16348.1|16357.1|16349.1|16348.6|16340.6|43
1702041300000|2023-12-08 13:15:00|16356.6|16348.6|16355.6|16347.6|16358.1|16350.1|16351.6|16343.6|56
1702041600000|2023-12-08 13:20:00|16355.1|16347.1|16362.1|16354.1|16365.6|16357.6|16353.6|16345.6|99
1702041900000|2023-12-08 13:25:00|16361.6|16353.6|16369.6|16361.6|16372.6|16364.6|16354.6|16346.6|236
1702042200000|2023-12-08 13:30:00|16369.1|16361.1|16313.1|16305.1|16371.1|16363.1|16299.6|16291.6|861
1702042500000|2023-12-08 13:35:00|16310.1|16302.1|16333.1|16325.1|16334.1|16326.1|16307.6|16299.6|200
1702042800000|2023-12-08 13:40:00|16332.6|16324.6|16372.6|16364.6|16377.6|16369.6|16331.1|16323.1|256
1702043100000|2023-12-08 13:45:00|16372.1|16364.1|16362.1|16354.1|16373.6|16365.6|16352.1|16344.1|255
1702043400000|2023-12-08 13:50:00|16362.6|16354.6|16349.1|16341.1|16367.1|16359.1|16348.1|16340.1|130
1702043700000|2023-12-08 13:55:00|16348.1|16340.1|16323.6|16315.6|16348.1|16340.1|16320.6|16312.6|334
1702044000000|2023-12-08 14:00:00|16324.1|16316.1|16309.1|16301.1|16329.6|16321.6|16308.6|16300.6|331
1702044300000|2023-12-08 14:05:00|16309.6|16301.6|16305.1|16297.1|16312.6|16304.6|16299.6|16291.6|236
1702044600000|2023-12-08 14:10:00|16303.6|16295.6|16278.1|16270.1|16305.1|16297.1|16274.6|16266.6|415
1702044900000|2023-12-08 14:15:00|16277.1|16269.1|16285.1|16277.1|16289.1|16281.1|16276.1|16268.1|170
1702045200000|2023-12-08 14:20:00|16284.6|16276.6|16294.1|16286.1|16295.6|16287.6|16284.6|16276.6|165
1702045500000|2023-12-08 14:25:00|16293.6|16285.6|16295.1|16287.1|16299.1|16291.1|16281.1|16273.1|99
1702045800000|2023-12-08 14:30:00|16294.6|16286.6|16300.6|16292.6|16302.6|16294.6|16273.6|16265.6|438
1702046100000|2023-12-08 14:35:00|16301.1|16293.1|16279.1|16271.1|16314.6|16306.6|16278.6|16270.6|308
1702046400000|2023-12-08 14:40:00|16280.6|16272.6|16325.6|16317.6|16327.1|16319.1|16275.1|16267.1|341
1702046700000|2023-12-08 14:45:00|16326.1|16318.1|16333.6|16325.6|16341.1|16333.1|16318.6|16310.6|309
1702047000000|2023-12-08 14:50:00|16333.1|16325.1|16315.1|16307.1|16335.6|16327.6|16310.1|16302.1|233
1702047300000|2023-12-08 14:55:00|16314.1|16306.1|16309.6|16301.6|16321.6|16313.6|16303.1|16295.1|343
1702047600000|2023-12-08 15:00:00|16326.6|16318.6|16325.1|16317.1|16342.1|16334.1|16319.1|16311.1|346
1702047900000|2023-12-08 15:05:00|16325.6|16317.6|16342.6|16334.6|16343.1|16335.1|16318.1|16310.1|298
1702048200000|2023-12-08 15:10:00|16342.1|16334.1|16351.1|16343.1|16353.1|16345.1|16337.6|16329.6|278
1702048500000|2023-12-08 15:15:00|16351.6|16343.6|16351.6|16343.6|16358.1|16350.1|16347.1|16339.1|224
1702048800000|2023-12-08 15:20:00|16352.1|16344.1|16344.1|16336.1|16352.6|16344.6|16339.1|16331.1|150
1702049100000|2023-12-08 15:25:00|16344.6|16336.6|16344.6|16336.6|16348.1|16340.1|16338.1|16330.1|132
1702049400000|2023-12-08 15:30:00|16345.1|16337.1|16333.6|16325.6|16346.6|16338.6|16332.1|16324.1|220
1702049700000|2023-12-08 15:35:00|16334.1|16326.1|16319.6|16311.6|16336.1|16328.1|16314.6|16306.6|349
1702050000000|2023-12-08 15:40:00|16319.1|16311.1|16319.6|16311.6|16321.1|16313.1|16312.6|16304.6|195
1702050300000|2023-12-08 15:45:00|16319.1|16311.1|16311.1|16303.1|16321.1|16313.1|16308.1|16300.1|152
1702050600000|2023-12-08 15:50:00|16311.6|16303.6|16316.6|16308.6|16321.6|16313.6|16305.1|16297.1|122
1702050900000|2023-12-08 15:55:00|16317.1|16309.1|16320.6|16312.6|16324.1|16316.1|16312.1|16304.1|76
1702051200000|2023-12-08 16:00:00|16321.1|16313.1|16304.1|16296.1|16321.6|16313.6|16303.6|16295.6|105
1702051500000|2023-12-08 16:05:00|16304.6|16296.6|16302.1|16294.1|16308.1|16300.1|16298.1|16290.1|149
1702051800000|2023-12-08 16:10:00|16302.6|16294.6|16289.1|16281.1|16302.6|16294.6|16286.6|16278.6|126
1702052100000|2023-12-08 16:15:00|16289.6|16281.6|16269.6|16261.6|16289.6|16281.6|16268.1|16260.1|244
1702052400000|2023-12-08 16:20:00|16270.1|16262.1|16269.1|16261.1|16271.6|16263.6|16261.1|16253.1|191
1702052700000|2023-12-08 16:25:00|16268.6|16260.6|16277.1|16269.1|16278.1|16270.1|16266.1|16258.1|134
1702053000000|2023-12-08 16:30:00|16278.1|16270.1|16283.6|16275.6|16288.6|16280.6|16276.1|16268.1|268
1702053300000|2023-12-08 16:35:00|16283.1|16275.1|16275.6|16267.6|16289.1|16281.1|16272.6|16264.6|138
1702053600000|2023-12-08 16:40:00|16275.1|16267.1|16274.1|16266.1|16275.1|16267.1|16264.1|16256.1|105
1702053900000|2023-12-08 16:45:00|16274.6|16266.6|16265.6|16257.6|16274.6|16266.6|16264.1|16256.1|62
1702054200000|2023-12-08 16:50:00|16265.1|16257.1|16262.6|16254.6|16271.6|16263.6|16256.6|16248.6|114
1702054500000|2023-12-08 16:55:00|16262.1|16254.1|16263.1|16255.1|16265.6|16257.6|16260.1|16252.1|35
1702054800000|2023-12-08 17:00:00|16262.6|16254.6|16253.1|16245.1|16265.1|16257.1|16252.6|16244.6|96
1702055100000|2023-12-08 17:05:00|16251.6|16243.6|16245.6|16237.6|16255.6|16247.6|16242.1|16234.1|189
1702055400000|2023-12-08 17:10:00|16244.1|16236.1|16236.1|16228.1|16244.6|16236.6|16230.6|16222.6|188
1702055700000|2023-12-08 17:15:00|16236.6|16228.6|16242.1|16234.1|16244.1|16236.1|16231.1|16223.1|90
1702056000000|2023-12-08 17:20:00|16242.6|16234.6|16245.6|16237.6|16250.6|16242.6|16242.1|16234.1|60
1702056300000|2023-12-08 17:25:00|16245.1|16237.1|16254.6|16246.6|16255.6|16247.6|16245.1|16237.1|87
1702056600000|2023-12-08 17:30:00|16255.1|16247.1|16250.1|16242.1|16256.6|16248.6|16249.6|16241.6|50
1702056900000|2023-12-08 17:35:00|16249.6|16241.6|16244.1|16236.1|16250.6|16242.6|16240.1|16232.1|45
1702057200000|2023-12-08 17:40:00|16244.6|16236.6|16252.1|16244.1|16254.1|16246.1|16244.1|16236.1|58
1702057500000|2023-12-08 17:45:00|16251.6|16243.6|16247.1|16239.1|16256.1|16248.1|16245.6|16237.6|38
1702057800000|2023-12-08 17:50:00|16247.6|16239.6|16249.1|16241.1|16253.6|16245.6|16245.6|16237.6|36
1702058100000|2023-12-08 17:55:00|16249.6|16241.6|16252.6|16244.6|16253.1|16245.1|16248.1|16240.1|29
1702058400000|2023-12-08 18:00:00|16252.1|16244.1|16253.6|16245.6|16256.6|16248.6|16251.6|16243.6|33
1702058700000|2023-12-08 18:05:00|16254.6|16246.6|16256.1|16248.1|16261.1|16253.1|16253.6|16245.6|35
1702059000000|2023-12-08 18:10:00|16256.6|16248.6|16262.1|16254.1|16263.1|16255.1|16256.6|16248.6|22
1702059300000|2023-12-08 18:15:00|16261.6|16253.6|16260.6|16252.6|16264.1|16256.1|16256.1|16248.1|31
1702059600000|2023-12-08 18:20:00|16260.1|16252.1|16261.1|16253.1|16264.6|16256.6|16256.6|16248.6|34
1702059900000|2023-12-08 18:25:00|16260.6|16252.6|16267.6|16259.6|16267.6|16259.6|16257.6|16249.6|27
1702060200000|2023-12-08 18:30:00|16267.1|16259.1|16269.6|16261.6|16270.6|16262.6|16262.6|16254.6|33
1702060500000|2023-12-08 18:35:00|16269.1|16261.1|16267.6|16259.6|16271.6|16263.6|16265.1|16257.1|21
1702060800000|2023-12-08 18:40:00|16267.1|16259.1|16264.6|16256.6|16268.1|16260.1|16262.1|16254.1|49
1702061100000|2023-12-08 18:45:00|16264.1|16256.1|16281.1|16273.1|16283.6|16275.6|16261.6|16253.6|117
1702061400000|2023-12-08 18:50:00|16284.6|16276.6|16290.1|16282.1|16293.1|16285.1|16284.1|16276.1|98
1702061700000|2023-12-08 18:55:00|16290.6|16282.6|16312.8|16282.8|16312.8|16292.6|16284.6|16276.6|146
1702062000000|2023-12-08 19:00:00|16312.9|16282.9|16306.6|16276.6|16312.9|16282.9|16305.1|16275.1|0
1702062300000|2023-12-08 19:05:00|16306.7|16276.7|16302.8|16272.8|16308.9|16278.9|16302.7|16272.7|0
1702062600000|2023-12-08 19:10:00|16302.9|16272.9|16300.6|16270.6|16303.5|16273.5|16300.3|16270.3|0
1702062900000|2023-12-08 19:15:00|16300.7|16270.7|16302.1|16272.1|16304.1|16274.1|16300.6|16270.6|0
1702063200000|2023-12-08 19:20:00|16302.3|16272.3|16304.8|16274.8|16305.2|16275.2|16301.2|16271.2|0
1702063500000|2023-12-08 19:25:00|16304.6|16274.6|16302.1|16272.1|16305.1|16275.1|16302|16272|0
1702063800000|2023-12-08 19:30:00|16302.2|16272.2|16302.2|16272.2|16305.1|16275.1|16302.1|16272.1|0
1702064100000|2023-12-08 19:35:00|16302.4|16272.4|16302.7|16272.7|16302.7|16272.7|16301.4|16271.4|0
1702064400000|2023-12-08 19:40:00|16302.9|16272.9|16303.3|16273.3|16304|16274|16302|16272|0
1702064700000|2023-12-08 19:45:00|16303.5|16273.5|16311.2|16281.2|16311.5|16281.5|16302.3|16272.3|0
1702065000000|2023-12-08 19:50:00|16311.3|16281.3|16311.3|16281.3|16314.4|16284.4|16308.4|16278.4|0
1702065300000|2023-12-08 19:55:00|16311.2|16281.2|16312.2|16282.2|16312.2|16282.2|16310.5|16280.5|0
1702065600000|2023-12-08 20:00:00|16312|16282|16308.6|16278.6|16312.5|16282.5|16308.3|16278.3|0
1702065900000|2023-12-08 20:05:00|16308.5|16278.5|16306.1|16276.1|16308.6|16278.6|16302|16272|0
1702066200000|2023-12-08 20:10:00|16306.2|16276.2|16306.2|16276.2|16308.1|16278.1|16304.9|16274.9|0
1702066500000|2023-12-08 20:15:00|16306.1|16276.1|16305.2|16275.2|16307.1|16277.1|16305|16275|0
1702066800000|2023-12-08 20:20:00|16305.1|16275.1|16304.6|16274.6|16307.7|16277.7|16304.1|16274.1|0
1702067100000|2023-12-08 20:25:00|16304.8|16274.8|16305.8|16275.8|16308.7|16278.7|16304.6|16274.6|0
1702067400000|2023-12-08 20:30:00|16305.6|16275.6|16305.5|16275.5|16305.8|16275.8|16304.5|16274.5|0
1702067700000|2023-12-08 20:35:00|16305.3|16275.3|16312.5|16282.5|16312.9|16282.9|16305.2|16275.2|0
1702068000000|2023-12-08 20:40:00|16312.7|16282.7|16303|16273|16312.7|16282.7|16303|16273|0
1702068300000|2023-12-08 20:45:00|16302.9|16272.9|16305.2|16275.2|16306.4|16276.4|16302.6|16272.6|0
1702068600000|2023-12-08 20:50:00|16305.4|16275.4|16299.8|16269.8|16305.9|16275.9|16296.8|16266.8|0
1702068900000|2023-12-08 20:55:00|16300|16270|16284.9|16254.9|16300.3|16270.3|16280.4|16250.4|0
1702069200000|2023-12-08 21:00:00|16285.4|16255.4|16281.4|16251.4|16286.6|16256.6|16279.6|16249.6|0
1702069500000|2023-12-08 21:05:00|16281.1|16251.1|16280.3|16250.3|16281.5|16251.5|16279|16249|0
1702069800000|2023-12-08 21:10:00|16280.8|16250.8|16281.8|16251.8|16282.4|16252.4|16280.3|16250.3|0
1702070100000|2023-12-08 21:15:00|16282.3|16252.3|16283.5|16253.5|16284.1|16254.1|16281.8|16251.8|0
1702070400000|2023-12-08 21:20:00|16283|16253|16282.9|16252.9|16284.1|16254.1|16282.9|16252.9|0
1702070700000|2023-12-08 21:25:00|16283.4|16253.4|16282.8|16252.8|16283.5|16253.5|16280.5|16250.5|0
1702071000000|2023-12-08 21:30:00|16282.3|16252.3|16283.4|16253.4|16284|16254|16282.2|16252.2|0
1702071300000|2023-12-08 21:35:00|16282.9|16252.9|16282.8|16252.8|16282.9|16252.9|16282.8|16252.8|0
1702071600000|2023-12-08 21:40:00|16283.3|16253.3|16282|16252|16284|16254|16282|16252|0
1702071900000|2023-12-08 21:45:00|16281.4|16251.4|16281.4|16251.4|16281.4|16251.4|16281.4|16251.4|0
1702072500000|2023-12-08 21:55:00|16280.8|16250.8|16280.6|16250.6|16281.1|16251.1|16279.9|16249.9|0
1702249200000|2023-12-10 23:00:00|16283|16253|16291.9|16261.9|16292.4|16262.4|16283|16253|0
1702249500000|2023-12-10 23:05:00|16292.1|16262.1|16279.7|16249.7|16292.1|16262.1|16268.5|16238.5|0
1702249800000|2023-12-10 23:10:00|16280.7|16250.7|16289.8|16259.8|16294.2|16264.2|16279.7|16249.7|0
1702250100000|2023-12-10 23:15:00|16290.3|16260.3|16296.6|16266.6|16296.6|16266.6|16290.3|16260.3|0
1702250400000|2023-12-10 23:20:00|16297.1|16267.1|16306|16276|16306|16276|16296.5|16266.5|0
1702250700000|2023-12-10 23:25:00|16305.4|16275.4|16305.5|16275.5|16307.9|16277.9|16303.3|16273.3|0
1702251000000|2023-12-10 23:30:00|16305.2|16275.2|16306.5|16276.5|16306.8|16276.8|16304.6|16274.6|0
1702251300000|2023-12-10 23:35:00|16306.8|16276.8|16309|16279|16310.2|16280.2|16306|16276|0
1702251600000|2023-12-10 23:40:00|16308.5|16278.5|16304.8|16274.8|16309.9|16279.9|16304.8|16274.8|0
1702251900000|2023-12-10 23:45:00|16304.7|16274.7|16305.3|16275.3|16305.3|16275.3|16303.4|16273.4|0
1702252200000|2023-12-10 23:50:00|16304.9|16274.9|16301.9|16271.9|16304.9|16274.9|16301.4|16271.4|0
1702252500000|2023-12-10 23:55:00|16302.5|16272.5|16299.3|16269.3|16304.3|16274.3|16299.3|16269.3|0
1702252800000|2023-12-11 00:00:00|16298.8|16268.8|16300|16270|16300.6|16270.6|16296.9|16266.9|0
1702253100000|2023-12-11 00:05:00|16300.5|16270.5|16303.2|16273.2|16304.9|16274.9|16300|16270|0
1702253400000|2023-12-11 00:10:00|16302.6|16272.6|16308.7|16278.7|16309.3|16279.3|16302.6|16272.6|0
1702253700000|2023-12-11 00:15:00|16309.3|16279.3|16308.3|16278.3|16311|16281|16307|16277|0
1702254000000|2023-12-11 00:20:00|16308.6|16278.6|16310.7|16280.7|16313.5|16283.5|16308.3|16278.3|0
1702254300000|2023-12-11 00:25:00|16311.3|16281.3|16304.2|16274.2|16311.3|16281.3|16303.4|16273.4|0
1702254600000|2023-12-11 00:30:00|16303.7|16273.7|16303.2|16273.2|16304.7|16274.7|16302.3|16272.3|0
1702254900000|2023-12-11 00:35:00|16302.6|16272.6|16302.6|16272.6|16303.7|16273.7|16302.6|16272.6|0
1702255200000|2023-12-11 00:40:00|16303.2|16273.2|16301.4|16271.4|16303.4|16273.4|16301.3|16271.3|0
1702255500000|2023-12-11 00:45:00|16301.9|16271.9|16306.4|16276.4|16308.5|16278.5|16301.4|16271.4|0
1702255800000|2023-12-11 00:50:00|16306.6|16276.6|16299.6|16269.6|16306.6|16276.6|16299.6|16269.6|0
1702256100000|2023-12-11 00:55:00|16300.1|16270.1|16302.2|16272.2|16303.5|16273.5|16300.1|16270.1|0
1702256400000|2023-12-11 01:00:00|16301.9|16271.9|16299.9|16269.9|16302.2|16272.2|16299.3|16269.3|0
1702256700000|2023-12-11 01:05:00|16299.3|16269.3|16267.2|16237.2|16306.1|16276.1|16261.1|16231.1|0
1702257000000|2023-12-11 01:10:00|16267.4|16237.4|16253|16223|16268|16238|16251.7|16221.7|0
1702257300000|2023-12-11 01:15:00|16252.7|16222.7|16099.5|16094.5|16252.7|16222.7|15954|15949|7011
1702257600000|2023-12-11 01:20:00|16104|16099|16135|16130|16153|16148|16087.5|16082.5|2403
1702257900000|2023-12-11 01:25:00|16134.5|16129.5|16156|16151|16170|16165|16120|16115|1751
1702258200000|2023-12-11 01:30:00|16162.5|16157.5|16133.5|16128.5|16188|16183|16078|16073|6147
1702258500000|2023-12-11 01:35:00|16134|16129|16169.5|16164.5|16204.5|16199.5|16114|16109|4084
1702258800000|2023-12-11 01:40:00|16169|16164|16147.5|16142.5|16191.5|16186.5|16147.5|16142.5|2546
1702259100000|2023-12-11 01:45:00|16146.5|16141.5|16131|16126|16153.5|16148.5|16128|16123|1534
1702259400000|2023-12-11 01:50:00|16132.5|16127.5|16110.4|16105.4|16168|16163|16110.4|16105.4|2045
1702259700000|2023-12-11 01:55:00|16110.9|16105.9|16139.9|16134.9|16157.4|16152.4|16105.9|16100.9|1491
1702260000000|2023-12-11 02:00:00|16140.4|16135.4|16117.9|16112.9|16155.4|16150.4|16114.9|16109.9|1052
1702260300000|2023-12-11 02:05:00|16118.4|16113.4|16098.4|16093.4|16124.9|16119.9|16084.4|16079.4|1352
1702260600000|2023-12-11 02:10:00|16098.9|16093.9|16094.4|16089.4|16110.9|16105.9|16089.4|16084.4|1086
1702260900000|2023-12-11 02:15:00|16093.9|16088.9|16079.4|16074.4|16106.9|16101.9|16065.9|16060.9|1998
1702261200000|2023-12-11 02:20:00|16079.9|16074.9|16073.9|16068.9|16099.4|16094.4|16070.9|16065.9|1211
1702261500000|2023-12-11 02:25:00|16073.4|16068.4|16060.4|16055.4|16082.4|16077.4|16058.9|16053.9|961
1702261800000|2023-12-11 02:30:00|16059.9|16054.9|16021.9|16016.9|16061.4|16056.4|16019.9|16014.9|1786
1702262100000|2023-12-11 02:35:00|16022.4|16017.4|16034.4|16029.4|16042.9|16037.9|16021.4|16016.4|1108
1702262400000|2023-12-11 02:40:00|16034.9|16029.9|16068.9|16063.9|16069.4|16064.4|16033.9|16028.9|1222
1702262700000|2023-12-11 02:45:00|16068.4|16063.4|16028.9|16023.9|16069.9|16064.9|16027.9|16022.9|1250
1702263000000|2023-12-11 02:50:00|16029.4|16024.4|16013.9|16008.9|16031.9|16026.9|16007.4|16002.4|1580
1702263300000|2023-12-11 02:55:00|16014.4|16009.4|15994.4|15989.4|16014.4|16009.4|15978.9|15973.9|1941
1702263600000|2023-12-11 03:00:00|15994.9|15989.9|16004.9|15999.9|16008.9|16003.9|15985.9|15980.9|1286
1702263900000|2023-12-11 03:05:00|16004.4|15999.4|16000.4|15995.4|16008.9|16003.9|15989.9|15984.9|856
1702264200000|2023-12-11 03:10:00|15999.9|15994.9|15985.4|15980.4|16004.4|15999.4|15974.9|15969.9|1145
1702264500000|2023-12-11 03:15:00|15984.9|15979.9|16002.9|15997.9|16005.9|16000.9|15981.4|15976.4|1032
1702264800000|2023-12-11 03:20:00|16001.9|15996.9|16022.9|16017.9|16022.9|16017.9|16000.4|15995.4|1298
1702265100000|2023-12-11 03:25:00|16022.4|16017.4|16023.9|16018.9|16025.4|16020.4|16009.9|16004.9|830
1702265400000|2023-12-11 03:30:00|16024.4|16019.4|16006.4|16001.4|16028.9|16023.9|16006.4|16001.4|732
1702265700000|2023-12-11 03:35:00|16005.9|16000.9|16016.4|16011.4|16026.9|16021.9|16004.9|15999.9|678
1702266000000|2023-12-11 03:40:00|16016.9|16011.9|16009.9|16004.9|16018.9|16013.9|16006.4|16001.4|342
1702266300000|2023-12-11 03:45:00|16010.4|16005.4|16010.4|16005.4|16012.4|16007.4|15998.9|15993.9|383
1702266600000|2023-12-11 03:50:00|16010.9|16005.9|16003.4|15998.4|16012.4|16007.4|15999.9|15994.9|393
1702266900000|2023-12-11 03:55:00|16003.9|15998.9|16007.4|16002.4|16008.9|16003.9|16001.4|15996.4|567
1702267200000|2023-12-11 04:00:00|16018.7|15988.7|16019|15989|16019.7|15989.7|16018.1|15988.1|10
1702267500000|2023-12-11 04:05:00|16018.7|15988.7|16019.5|15989.5|16019.5|15989.5|16018.3|15988.3|0
1702267800000|2023-12-11 04:10:00|16019.3|15989.3|16029|15999|16029.4|15999.4|16019.3|15989.3|0
1702268100000|2023-12-11 04:15:00|16028.7|15998.7|16032.2|16002.2|16032.4|16002.4|16028.1|15998.1|0
1702268400000|2023-12-11 04:20:00|16032.4|16002.4|16032.6|16002.6|16032.6|16002.6|16031.6|16001.6|0
1702268700000|2023-12-11 04:25:00|16035.8|16005.8|16039.3|16009.3|16039.3|16009.3|16035.8|16005.8|0
1702269000000|2023-12-11 04:30:00|16038.9|16008.9|16035.8|16005.8|16038.9|16008.9|16035.8|16005.8|0
1702269300000|2023-12-11 04:35:00|16035.3|16005.3|16033.5|16003.5|16035.3|16005.3|16033.5|16003.5|0
1702269600000|2023-12-11 04:40:00|16033.8|16003.8|16034|16004|16034.8|16004.8|16033.5|16003.5|0
1702269900000|2023-12-11 04:45:00|16033.8|16003.8|16032.6|16002.6|16034.1|16004.1|16032.3|16002.3|0
1702270200000|2023-12-11 04:50:00|16033.1|16003.1|16031.8|16001.8|16033.1|16003.1|16031.8|16001.8|0
1702270500000|2023-12-11 04:55:00|16032.3|16002.3|16032.3|16002.3|16032.6|16002.6|16032.3|16002.3|0
1702270800000|2023-12-11 05:00:00|16004.4|15999.4|16031.9|16026.9|16032.9|16027.9|15994.9|15989.9|1744
1702271100000|2023-12-11 05:05:00|16032.9|16027.9|16034.9|16029.9|16041.9|16036.9|16008.9|16003.9|1255
1702271400000|2023-12-11 05:10:00|16033.9|16028.9|16050.4|16045.4|16053.4|16048.4|16033.4|16028.4|1163
1702271700000|2023-12-11 05:15:00|16047.4|16042.4|16065.4|16060.4|16076.4|16071.4|16046.4|16041.4|1243
1702272000000|2023-12-11 05:20:00|16064.9|16059.9|16056.4|16051.4|16070.9|16065.9|16045.9|16040.9|831
1702272300000|2023-12-11 05:25:00|16055.9|16050.9|16045.4|16040.4|16056.4|16051.4|16034.4|16029.4|818
1702272600000|2023-12-11 05:30:00|16045.9|16040.9|16086.9|16081.9|16087.9|16082.9|16043.9|16038.9|1259
1702272900000|2023-12-11 05:35:00|16085.4|16080.4|16076.4|16071.4|16087.4|16082.4|16064.9|16059.9|1201
1702273200000|2023-12-11 05:40:00|16076.9|16071.9|16066.9|16061.9|16088.9|16083.9|16066.9|16061.9|1537
1702273500000|2023-12-11 05:45:00|16066.4|16061.4|16057.4|16052.4|16067.4|16062.4|16038.4|16033.4|1433
1702273800000|2023-12-11 05:50:00|16056.9|16051.9|16048.9|16043.9|16058.9|16053.9|16040.9|16035.9|662
1702274100000|2023-12-11 05:55:00|16048.4|16043.4|16072.9|16067.9|16073.4|16068.4|16042.4|16037.4|813
1702274400000|2023-12-11 06:00:00|16070.9|16065.9|16127.4|16122.4|16129.4|16124.4|16061.9|16056.9|1810
1702274700000|2023-12-11 06:05:00|16127.9|16122.9|16147.9|16142.9|16154.4|16149.4|16119.9|16114.9|2603
1702275000000|2023-12-11 06:10:00|16147.4|16142.4|16165.4|16160.4|16167.9|16162.9|16123.9|16118.9|1752
1702275300000|2023-12-11 06:15:00|16164.9|16159.9|16246.4|16241.4|16251.4|16246.4|16158.9|16153.9|3282
1702275600000|2023-12-11 06:20:00|16245.9|16240.9|16223.4|16218.4|16255.4|16250.4|16206.4|16201.4|3169
1702275900000|2023-12-11 06:25:00|16223.9|16218.9|16246.4|16241.4|16287.9|16282.9|16223.4|16218.4|2837
1702276200000|2023-12-11 06:30:00|16247.4|16242.4|16240.9|16235.9|16270.4|16265.4|16237.9|16232.9|1763
1702276500000|2023-12-11 06:35:00|16241.4|16236.4|16200.9|16195.9|16242.4|16237.4|16196.4|16191.4|2098
1702276800000|2023-12-11 06:40:00|16200.4|16195.4|16177.4|16172.4|16204.9|16199.9|16169.4|16164.4|1539
1702277100000|2023-12-11 06:45:00|16176.9|16171.9|16160.9|16155.9|16176.9|16171.9|16157.4|16152.4|1958
1702277400000|2023-12-11 06:50:00|16161.4|16156.4|16171.9|16166.9|16172.9|16167.9|16154.9|16149.9|995
1702277700000|2023-12-11 06:55:00|16171.4|16166.4|16173.4|16168.4|16188.9|16183.9|16165.9|16160.9|1251
1702278000000|2023-12-11 07:00:00|16172.4|16167.4|16152.4|16147.4|16179.4|16174.4|16145.9|16140.9|1211
1702278300000|2023-12-11 07:05:00|16151.9|16146.9|16158.4|16153.4|16161.4|16156.4|16139.9|16134.9|999
1702278600000|2023-12-11 07:10:00|16157.9|16152.9|16158.4|16153.4|16169.4|16164.4|16149.4|16144.4|810
1702278900000|2023-12-11 07:15:00|16157.9|16152.9|16160.9|16155.9|16166.9|16161.9|16151.4|16146.4|720
1702279200000|2023-12-11 07:20:00|16158.9|16153.9|16166.9|16161.9|16175.9|16170.9|16155.9|16150.9|722
1702279500000|2023-12-11 07:25:00|16168.9|16163.9|16155.4|16150.4|16170.9|16165.9|16152.4|16147.4|864
1702279800000|2023-12-11 07:30:00|16154.9|16149.9|16138.9|16133.9|16155.9|16150.9|16134.9|16129.9|1164
1702280100000|2023-12-11 07:35:00|16138.4|16133.4|16170.9|16165.9|16171.4|16166.4|16137.9|16132.9|722
1702280400000|2023-12-11 07:40:00|16170.4|16165.4|16166.9|16161.9|16181.4|16176.4|16154.9|16149.9|1224
1702280700000|2023-12-11 07:45:00|16167.9|16162.9|16172.9|16167.9|16190.9|16185.9|16163.9|16158.9|945
1702281000000|2023-12-11 07:50:00|16174.4|16169.4|16170.9|16165.9|16184.9|16179.9|16170.4|16165.4|992
1702281300000|2023-12-11 07:55:00|16169.9|16164.9|16181.9|16176.9|16187.9|16182.9|16167.4|16162.4|1224
1702281600000|2023-12-11 08:00:00|16181.4|16176.4|16197.9|16192.9|16199.9|16194.9|16179.4|16174.4|1145
1702281900000|2023-12-11 08:05:00|16197.4|16192.4|16175.9|16170.9|16207.4|16202.4|16174.9|16169.9|1691
1702282200000|2023-12-11 08:10:00|16174.9|16169.9|16178.9|16173.9|16190.9|16185.9|16174.9|16169.9|633
1702282500000|2023-12-11 08:15:00|16179.4|16174.4|16192.4|16187.4|16196.9|16191.9|16179.4|16174.4|580
1702282800000|2023-12-11 08:20:00|16191.9|16186.9|16180.4|16175.4|16202.4|16197.4|16177.4|16172.4|600
1702283100000|2023-12-11 08:25:00|16179.9|16174.9|16181.9|16176.9|16192.9|16187.9|16171.4|16166.4|1075
1702283400000|2023-12-11 08:30:00|16192.1|16162.1|16200.4|16170.4|16201|16171|16191.8|16161.8|0
1702283700000|2023-12-11 08:35:00|16200.6|16170.6|16198.2|16168.2|16201.9|16171.9|16196.6|16166.6|0
1702284000000|2023-12-11 08:40:00|16198.4|16168.4|16196.6|16166.6|16198.7|16168.7|16195.1|16165.1|0
1702284300000|2023-12-11 08:45:00|16196.4|16166.4|16197.2|16167.2|16199|16169|16195.4|16165.4|0
1702284600000|2023-12-11 08:50:00|16197.4|16167.4|16200.5|16170.5|16201|16171|16195.2|16165.2|0
1702284900000|2023-12-11 08:55:00|16200.2|16170.2|16199.7|16169.7|16201.5|16171.5|16197.7|16167.7|0
1702285200000|2023-12-11 09:00:00|16200.2|16170.2|16203.9|16173.9|16203.9|16173.9|16198.4|16168.4|0
1702285500000|2023-12-11 09:05:00|16204.5|16174.5|16200|16170|16213.7|16183.7|16198.2|16168.2|0
1702285800000|2023-12-11 09:10:00|16200.6|16170.6|16200.7|16170.7|16201.1|16171.1|16198.4|16168.4|0
1702286100000|2023-12-11 09:15:00|16196.9|16188.9|16177.9|16169.9|16199.9|16191.9|16175.4|16167.4|333
1702286400000|2023-12-11 09:20:00|16176.9|16168.9|16195.9|16187.9|16195.9|16187.9|16174.9|16166.9|65
1702286700000|2023-12-11 09:25:00|16195.4|16187.4|16197.9|16189.9|16199.9|16191.9|16187.9|16179.9|119
1702287000000|2023-12-11 09:30:00|16198.4|16190.4|16194.4|16186.4|16198.9|16190.9|16191.4|16183.4|79
1702287300000|2023-12-11 09:35:00|16193.9|16185.9|16192.9|16184.9|16195.9|16187.9|16188.9|16180.9|53
1702287600000|2023-12-11 09:40:00|16193.4|16185.4|16193.4|16185.4|16195.4|16187.4|16188.9|16180.9|14
1702287900000|2023-12-11 09:45:00|16193.9|16185.9|16186.9|16178.9|16194.4|16186.4|16186.9|16178.9|7
1702288200000|2023-12-11 09:50:00|16185.9|16177.9|16183.9|16175.9|16188.4|16180.4|16183.4|16175.4|25
1702288500000|2023-12-11 09:55:00|16183.4|16175.4|16183.4|16175.4|16185.9|16177.9|16179.9|16171.9|31
1702288800000|2023-12-11 10:00:00|16183.9|16175.9|16187.9|16179.9|16192.9|16184.9|16182.9|16174.9|37
1702289100000|2023-12-11 10:05:00|16188.4|16180.4|16184.4|16176.4|16188.4|16180.4|16183.9|16175.9|43
1702289400000|2023-12-11 10:10:00|16184.9|16176.9|16194.4|16186.4|16199.4|16191.4|16184.4|16176.4|109
1702289700000|2023-12-11 10:15:00|16193.9|16185.9|16195.4|16187.4|16198.9|16190.9|16192.9|16184.9|37
1702290000000|2023-12-11 10:20:00|16195.9|16187.9|16195.4|16187.4|16200.4|16192.4|16193.9|16185.9|22
1702290300000|2023-12-11 10:25:00|16195.9|16187.9|16195.9|16187.9|16196.4|16188.4|16192.4|16184.4|13
1702290600000|2023-12-11 10:30:00|16196.4|16188.4|16198.4|16190.4|16198.4|16190.4|16194.4|16186.4|11
1702290900000|2023-12-11 10:35:00|16198.9|16190.9|16194.4|16186.4|16200.4|16192.4|16192.9|16184.9|16
1702291200000|2023-12-11 10:40:00|16193.9|16185.9|16197.4|16189.4|16198.9|16190.9|16191.4|16183.4|21
1702291500000|2023-12-11 10:45:00|16196.9|16188.9|16202.4|16194.4|16202.4|16194.4|16196.4|16188.4|38
1702291800000|2023-12-11 10:50:00|16201.9|16193.9|16195.9|16187.9|16201.9|16193.9|16193.9|16185.9|31
1702292100000|2023-12-11 10:55:00|16195.4|16187.4|16189.9|16181.9|16196.4|16188.4|16187.4|16179.4|44
1702292400000|2023-12-11 11:00:00|16190.4|16182.4|16189.4|16181.4|16193.9|16185.9|16188.4|16180.4|40
1702292700000|2023-12-11 11:05:00|16188.9|16180.9|16195.4|16187.4|16196.4|16188.4|16188.9|16180.9|81
1702293000000|2023-12-11 11:10:00|16195.9|16187.9|16186.4|16178.4|16197.9|16189.9|16186.4|16178.4|75
1702293300000|2023-12-11 11:15:00|16186.9|16178.9|16191.4|16183.4|16195.4|16187.4|16173.4|16165.4|300
1702293600000|2023-12-11 11:20:00|16189.4|16181.4|16182.9|16174.9|16191.4|16183.4|16182.9|16174.9|39
1702293900000|2023-12-11 11:25:00|16182.4|16174.4|16188.4|16180.4|16188.9|16180.9|16182.4|16174.4|16
1702294200000|2023-12-11 11:30:00|16188.9|16180.9|16196.4|16188.4|16197.9|16189.9|16188.9|16180.9|45
1702294500000|2023-12-11 11:35:00|16196.9|16188.9|16200.4|16192.4|16200.9|16192.9|16193.9|16185.9|36
1702294800000|2023-12-11 11:40:00|16199.9|16191.9|16200.4|16192.4|16201.9|16193.9|16196.9|16188.9|23
1702295100000|2023-12-11 11:45:00|16200.9|16192.9|16199.4|16191.4|16202.4|16194.4|16197.9|16189.9|35
1702295400000|2023-12-11 11:50:00|16198.9|16190.9|16202.4|16194.4|16206.9|16198.9|16198.9|16190.9|65
1702295700000|2023-12-11 11:55:00|16202.9|16194.9|16200.4|16192.4|16204.9|16196.9|16198.9|16190.9|26
1702296000000|2023-12-11 12:00:00|16201.4|16193.4|16201.4|16193.4|16205.4|16197.4|16199.4|16191.4|18
1702296300000|2023-12-11 12:05:00|16200.9|16192.9|16198.9|16190.9|16201.9|16193.9|16197.4|16189.4|25
1702296600000|2023-12-11 12:10:00|16199.4|16191.4|16203.9|16195.9|16205.4|16197.4|16198.9|16190.9|18
1702296900000|2023-12-11 12:15:00|16203.4|16195.4|16204.4|16196.4|16205.9|16197.9|16201.9|16193.9|19
1702297200000|2023-12-11 12:20:00|16204.9|16196.9|16203.4|16195.4|16207.4|16199.4|16199.4|16191.4|36
1702297500000|2023-12-11 12:25:00|16202.9|16194.9|16200.9|16192.9|16206.4|16198.4|16196.4|16188.4|46
1702297800000|2023-12-11 12:30:00|16201.9|16193.9|16199.4|16191.4|16202.9|16194.9|16196.9|16188.9|11
1702298100000|2023-12-11 12:35:00|16198.9|16190.9|16189.4|16181.4|16198.9|16190.9|16187.9|16179.9|51
1702298400000|2023-12-11 12:40:00|16188.9|16180.9|16186.9|16178.9|16191.4|16183.4|16183.9|16175.9|75
1702298700000|2023-12-11 12:45:00|16186.4|16178.4|16192.9|16184.9|16193.4|16185.4|16185.4|16177.4|42
1702299000000|2023-12-11 12:50:00|16193.9|16185.9|16190.4|16182.4|16193.9|16185.9|16185.9|16177.9|52
1702299300000|2023-12-11 12:55:00|16190.9|16182.9|16195.4|16187.4|16195.9|16187.9|16189.9|16181.9|22
1702299600000|2023-12-11 13:00:00|16195.9|16187.9|16186.9|16178.9|16196.4|16188.4|16186.4|16178.4|22
1702299900000|2023-12-11 13:05:00|16187.4|16179.4|16182.9|16174.9|16189.4|16181.4|16182.9|16174.9|49
1702300200000|2023-12-11 13:10:00|16181.9|16173.9|16193.4|16185.4|16193.4|16185.4|16180.9|16172.9|62
1702300500000|2023-12-11 13:15:00|16193.9|16185.9|16219.4|16211.4|16220.4|16212.4|16193.9|16185.9|254
1702300800000|2023-12-11 13:20:00|16218.9|16210.9|16236.4|16228.4|16236.4|16228.4|16216.4|16208.4|277
1702301100000|2023-12-11 13:25:00|16235.9|16227.9|16237.4|16229.4|16239.4|16231.4|16232.4|16224.4|187
1702301400000|2023-12-11 13:30:00|16236.9|16228.9|16231.9|16223.9|16236.9|16228.9|16223.4|16215.4|162
1702301700000|2023-12-11 13:35:00|16232.4|16224.4|16227.9|16219.9|16234.4|16226.4|16225.9|16217.9|94
1702302000000|2023-12-11 13:40:00|16228.9|16220.9|16218.9|16210.9|16229.9|16221.9|16216.4|16208.4|115
1702302300000|2023-12-11 13:45:00|16218.4|16210.4|16226.4|16218.4|16228.4|16220.4|16218.4|16210.4|52
1702302600000|2023-12-11 13:50:00|16224.9|16216.9|16223.9|16215.9|16225.4|16217.4|16216.9|16208.9|13
1702302900000|2023-12-11 13:55:00|16224.4|16216.4|16229.4|16221.4|16232.4|16224.4|16223.4|16215.4|23
1702303200000|2023-12-11 14:00:00|16230.4|16222.4|16229.4|16221.4|16231.9|16223.9|16226.4|16218.4|24
1702303500000|2023-12-11 14:05:00|16228.9|16220.9|16221.9|16213.9|16228.9|16220.9|16218.9|16210.9|86
1702303800000|2023-12-11 14:10:00|16222.4|16214.4|16222.9|16214.9|16226.4|16218.4|16220.9|16212.9|24
1702304100000|2023-12-11 14:15:00|16223.4|16215.4|16217.9|16209.9|16225.9|16217.9|16216.4|16208.4|66
1702304400000|2023-12-11 14:20:00|16218.4|16210.4|16211.4|16203.4|16218.4|16210.4|16210.4|16202.4|55
1702304700000|2023-12-11 14:25:00|16210.9|16202.9|16215.9|16207.9|16222.4|16214.4|16210.9|16202.9|86
1702305000000|2023-12-11 14:30:00|16216.4|16208.4|16205.9|16197.9|16226.4|16218.4|16182.4|16174.4|587
1702305300000|2023-12-11 14:35:00|16206.4|16198.4|16214.9|16206.9|16228.4|16220.4|16206.4|16198.4|427
1702305600000|2023-12-11 14:40:00|16215.4|16207.4|16235.9|16227.9|16237.9|16229.9|16213.4|16205.4|197
1702305900000|2023-12-11 14:45:00|16235.4|16227.4|16250.4|16242.4|16253.4|16245.4|16233.9|16225.9|251
1702306200000|2023-12-11 14:50:00|16249.9|16241.9|16249.9|16241.9|16252.4|16244.4|16243.9|16235.9|201
1702306500000|2023-12-11 14:55:00|16249.4|16241.4|16248.4|16240.4|16261.4|16253.4|16241.4|16233.4|252
1702306800000|2023-12-11 15:00:00|16248.9|16240.9|16248.4|16240.4|16258.9|16250.9|16240.9|16232.9|217
1702307100000|2023-12-11 15:05:00|16248.9|16240.9|16267.4|16259.4|16268.4|16260.4|16248.9|16240.9|120
1702307400000|2023-12-11 15:10:00|16267.9|16259.9|16267.9|16259.9|16272.9|16264.9|16262.4|16254.4|140
1702307700000|2023-12-11 15:15:00|16268.4|16260.4|16244.9|16236.9|16272.9|16264.9|16242.4|16234.4|259
1702308000000|2023-12-11 15:20:00|16244.4|16236.4|16274.9|16266.9|16277.9|16269.9|16244.4|16236.4|289
1702308300000|2023-12-11 15:25:00|16275.4|16267.4|16261.4|16253.4|16278.4|16270.4|16256.9|16248.9|207
1702308600000|2023-12-11 15:30:00|16261.9|16253.9|16283.9|16275.9|16283.9|16275.9|16259.9|16251.9|258
1702308900000|2023-12-11 15:35:00|16284.4|16276.4|16291.4|16283.4|16294.4|16286.4|16281.4|16273.4|225
1702309200000|2023-12-11 15:40:00|16292.9|16284.9|16300.9|16292.9|16301.9|16293.9|16286.4|16278.4|258
1702309500000|2023-12-11 15:45:00|16301.4|16293.4|16310.4|16302.4|16316.4|16308.4|16293.9|16285.9|273
1702309800000|2023-12-11 15:50:00|16309.9|16301.9|16310.4|16302.4|16316.9|16308.9|16307.4|16299.4|198
1702310100000|2023-12-11 15:55:00|16310.9|16302.9|16307.9|16299.9|16316.4|16308.4|16307.4|16299.4|234
1702310400000|2023-12-11 16:00:00|16307.4|16299.4|16320.4|16312.4|16320.9|16312.9|16305.9|16297.9|132
1702310700000|2023-12-11 16:05:00|16319.9|16311.9|16328.9|16320.9|16338.4|16330.4|16315.4|16307.4|219
1702311000000|2023-12-11 16:10:00|16328.4|16320.4|16320.4|16312.4|16333.4|16325.4|16319.9|16311.9|197
1702311300000|2023-12-11 16:15:00|16320.9|16312.9|16330.9|16322.9|16331.4|16323.4|16317.4|16309.4|68
1702311600000|2023-12-11 16:20:00|16330.4|16322.4|16318.4|16310.4|16330.9|16322.9|16317.4|16309.4|163
1702311900000|2023-12-11 16:25:00|16317.9|16309.9|16315.4|16307.4|16325.4|16317.4|16313.9|16305.9|153
1702312200000|2023-12-11 16:30:00|16315.9|16307.9|16293.4|16285.4|16317.9|16309.9|16293.4|16285.4|260
1702312500000|2023-12-11 16:35:00|16294.9|16286.9|16300.4|16292.4|16307.4|16299.4|16288.9|16280.9|282
1702312800000|2023-12-11 16:40:00|16299.9|16291.9|16299.4|16291.4|16303.4|16295.4|16298.9|16290.9|81
1702313100000|2023-12-11 16:45:00|16299.9|16291.9|16299.9|16291.9|16301.4|16293.4|16292.9|16284.9|84
1702313400000|2023-12-11 16:50:00|16300.4|16292.4|16304.4|16296.4|16306.9|16298.9|16298.4|16290.4|75
1702313700000|2023-12-11 16:55:00|16303.9|16295.9|16306.9|16298.9|16307.9|16299.9|16299.4|16291.4|66
1702314000000|2023-12-11 17:00:00|16307.4|16299.4|16310.4|16302.4|16312.9|16304.9|16304.4|16296.4|121
1702314300000|2023-12-11 17:05:00|16311.4|16303.4|16313.4|16305.4|16316.4|16308.4|16308.4|16300.4|68
1702314600000|2023-12-11 17:10:00|16312.9|16304.9|16313.9|16305.9|16318.4|16310.4|16311.4|16303.4|40
1702314900000|2023-12-11 17:15:00|16313.4|16305.4|16304.4|16296.4|16315.4|16307.4|16301.4|16293.4|84
1702315200000|2023-12-11 17:20:00|16302.9|16294.9|16312.9|16304.9|16313.4|16305.4|16301.4|16293.4|46
1702315500000|2023-12-11 17:25:00|16312.4|16304.4|16319.4|16311.4|16319.9|16311.9|16312.4|16304.4|44
1702315800000|2023-12-11 17:30:00|16319.9|16311.9|16315.4|16307.4|16321.4|16313.4|16311.4|16303.4|44
1702316100000|2023-12-11 17:35:00|16315.9|16307.9|16316.4|16308.4|16317.9|16309.9|16311.4|16303.4|16
1702316400000|2023-12-11 17:40:00|16315.4|16307.4|16315.9|16307.9|16316.9|16308.9|16311.9|16303.9|20
1702316700000|2023-12-11 17:45:00|16316.4|16308.4|16315.9|16307.9|16318.4|16310.4|16312.9|16304.9|24
1702317000000|2023-12-11 17:50:00|16316.4|16308.4|16311.4|16303.4|16319.4|16311.4|16310.9|16302.9|43
1702317300000|2023-12-11 17:55:00|16310.4|16302.4|16309.4|16301.4|16312.4|16304.4|16305.4|16297.4|42
1702317600000|2023-12-11 18:00:00|16309.9|16301.9|16319.4|16311.4|16319.4|16311.4|16303.4|16295.4|87
1702317900000|2023-12-11 18:05:00|16318.9|16310.9|16322.4|16314.4|16326.4|16318.4|16316.9|16308.9|81
1702318200000|2023-12-11 18:10:00|16321.9|16313.9|16323.4|16315.4|16326.9|16318.9|16321.9|16313.9|54
1702318500000|2023-12-11 18:15:00|16323.9|16315.9|16334.4|16326.4|16335.4|16327.4|16322.9|16314.9|125
1702318800000|2023-12-11 18:20:00|16334.9|16326.9|16336.4|16328.4|16337.9|16329.9|16333.4|16325.4|35
1702319100000|2023-12-11 18:25:00|16335.9|16327.9|16328.9|16320.9|16336.9|16328.9|16328.4|16320.4|35
1702319400000|2023-12-11 18:30:00|16329.4|16321.4|16332.4|16324.4|16332.9|16324.9|16327.4|16319.4|51
1702319700000|2023-12-11 18:35:00|16331.9|16323.9|16331.9|16323.9|16334.4|16326.4|16330.9|16322.9|27
1702320000000|2023-12-11 18:40:00|16331.4|16323.4|16327.9|16319.9|16332.4|16324.4|16327.9|16319.9|16
1702320300000|2023-12-11 18:45:00|16328.9|16320.9|16331.4|16323.4|16331.4|16323.4|16325.4|16317.4|31
1702320600000|2023-12-11 18:50:00|16330.9|16322.9|16329.4|16321.4|16331.9|16323.9|16327.4|16319.4|24
1702320900000|2023-12-11 18:55:00|16328.9|16320.9|16333|16303|16333|16321.9|16320.9|16303|98
1702321200000|2023-12-11 19:00:00|16332.9|16302.9|16330.2|16300.2|16333.3|16303.3|16330|16300|0
1702321500000|2023-12-11 19:05:00|16330|16300|16330.6|16300.6|16330.6|16300.6|16329.8|16299.8|0
1702321800000|2023-12-11 19:10:00|16330.4|16300.4|16329.5|16299.5|16331.3|16301.3|16329.5|16299.5|0
1702322100000|2023-12-11 19:15:00|16329.4|16299.4|16323.7|16293.7|16329.5|16299.5|16323.3|16293.3|0
1702322400000|2023-12-11 19:20:00|16323.6|16293.6|16323.9|16293.9|16324.3|16294.3|16323.5|16293.5|0
1702322700000|2023-12-11 19:25:00|16323.7|16293.7|16327.7|16297.7|16327.8|16297.8|16323.7|16293.7|0
1702323000000|2023-12-11 19:30:00|16327.8|16297.8|16325.2|16295.2|16330.7|16300.7|16322.5|16292.5|0
1702323300000|2023-12-11 19:35:00|16325|16295|16319.7|16289.7|16325.2|16295.2|16319.5|16289.5|0
1702323600000|2023-12-11 19:40:00|16319.6|16289.6|16319.2|16289.2|16322.4|16292.4|16319.2|16289.2|0
1702323900000|2023-12-11 19:45:00|16319.1|16289.1|16321|16291|16322.3|16292.3|16319.1|16289.1|0
1702324200000|2023-12-11 19:50:00|16321.1|16291.1|16320.4|16290.4|16321.2|16291.2|16320.1|16290.1|0
1702324500000|2023-12-11 19:55:00|16320.3|16290.3|16331.4|16301.4|16331.5|16301.5|16319.9|16289.9|0
1702324800000|2023-12-11 20:00:00|16331.3|16301.3|16332.1|16302.1|16333.4|16303.4|16329.1|16299.1|0
1702325100000|2023-12-11 20:05:00|16332.2|16302.2|16335.5|16305.5|16335.8|16305.8|16332.2|16302.2|0
1702325400000|2023-12-11 20:10:00|16335.6|16305.6|16334|16304|16336.6|16306.6|16332.8|16302.8|0
1702325700000|2023-12-11 20:15:00|16334.1|16304.1|16334.4|16304.4|16337.6|16307.6|16334|16304|0
1702326000000|2023-12-11 20:20:00|16334.3|16304.3|16329.3|16299.3|16334.3|16304.3|16327.8|16297.8|0
1702326300000|2023-12-11 20:25:00|16329.2|16299.2|16330.1|16300.1|16330.7|16300.7|16326.7|16296.7|0
1702326600000|2023-12-11 20:30:00|16330|16300|16327.3|16297.3|16330.5|16300.5|16327.3|16297.3|0
1702326900000|2023-12-11 20:35:00|16320|16290|16308.8|16278.8|16323.3|16293.3|16308.5|16278.5|0
1702327200000|2023-12-11 20:40:00|16308.9|16278.9|16308.2|16278.2|16309.5|16279.5|16308.2|16278.2|0
1702327500000|2023-12-11 20:45:00|16308.1|16278.1|16317.5|16287.5|16320.1|16290.1|16304.7|16274.7|0
1702327800000|2023-12-11 20:50:00|16317.2|16287.2|16318.2|16288.2|16319.7|16289.7|16315|16285|0
1702328100000|2023-12-11 20:55:00|16318.1|16288.1|16319.5|16289.5|16325.3|16295.3|16317|16287|0
1702328400000|2023-12-11 21:00:00|16318.9|16288.9|16317|16287|16321.1|16291.1|16315.9|16285.9|0
1702328700000|2023-12-11 21:05:00|16317.3|16287.3|16316.1|16286.1|16317.3|16287.3|16314.7|16284.7|0
1702329000000|2023-12-11 21:10:00|16316.6|16286.6|16317.8|16287.8|16319|16289|16316.4|16286.4|0
1702329300000|2023-12-11 21:15:00|16318.1|16288.1|16319.6|16289.6|16319.6|16289.6|16317.3|16287.3|0
1702329600000|2023-12-11 21:20:00|16311.7|16281.7|16312.9|16282.9|16312.9|16282.9|16310.6|16280.6|0
1702329900000|2023-12-11 21:25:00|16313.1|16283.1|16313.3|16283.3|16313.8|16283.8|16312.6|16282.6|0
1702330200000|2023-12-11 21:30:00|16312.8|16282.8|16311.6|16281.6|16313.3|16283.3|16311.6|16281.6|0
1702330500000|2023-12-11 21:35:00|16311.8|16281.8|16309.9|16279.9|16312.8|16282.8|16309.3|16279.3|0
1702330800000|2023-12-11 21:40:00|16310.4|16280.4|16310.5|16280.5|16311|16281|16309.6|16279.6|0
1702331100000|2023-12-11 21:45:00|16309.8|16279.8|16308.6|16278.6|16310.1|16280.1|16308.6|16278.6|0
1702331400000|2023-12-11 21:50:00|16309.1|16279.1|16308.6|16278.6|16309.8|16279.8|16308.1|16278.1|0
1702331700000|2023-12-11 21:55:00|16308.1|16278.1|16312.5|16282.5|16313.2|16283.2|16306.9|16276.9|0
1702332000000|2023-12-11 22:00:00|16312.6|16282.6|16312.8|16282.8|16313.1|16283.1|16312.5|16282.5|0
1702332300000|2023-12-11 22:05:00|16313|16283|16312.1|16282.1|16313|16283|16311.4|16281.4|0
1702332600000|2023-12-11 22:10:00|16312.2|16282.2|16312.8|16282.8|16312.8|16282.8|16312.2|16282.2|0
1702332900000|2023-12-11 22:15:00|16312.4|16282.4|16313|16283|16313.1|16283.1|16312.4|16282.4|0
1702333200000|2023-12-11 22:20:00|16313.1|16283.1|16313.1|16283.1|16313.1|16283.1|16313.1|16283.1|0
1702333500000|2023-12-11 22:25:00|16313.2|16283.2|16313.1|16283.1|16313.2|16283.2|16313.1|16283.1|0
1702333800000|2023-12-11 22:30:00|16312.8|16282.8|16313.5|16283.5|16313.5|16283.5|16312.8|16282.8|0
1702334100000|2023-12-11 22:35:00|16313.9|16283.9|16315.2|16285.2|16315.2|16285.2|16313.7|16283.7|0
1702334400000|2023-12-11 22:40:00|16314.5|16284.5|16314|16284|16314.5|16284.5|16313.3|16283.3|0
1702334700000|2023-12-11 22:45:00|16313.8|16283.8|16313.8|16283.8|16313.8|16283.8|16313.7|16283.7|0
1702335000000|2023-12-11 22:50:00|16313.7|16283.7|16313.8|16283.8|16314|16284|16313.7|16283.7|0
1702335300000|2023-12-11 22:55:00|16314.6|16284.6|16314.8|16284.8|16314.8|16284.8|16314.6|16284.6|0
1702335600000|2023-12-11 23:00:00|16316|16286|16311.6|16281.6|16316.1|16286.1|16311|16281|0
1702335900000|2023-12-11 23:05:00|16311.3|16281.3|16309.2|16279.2|16311.6|16281.6|16308.9|16278.9|0
1702336200000|2023-12-11 23:10:00|16309.1|16279.1|16311.1|16281.1|16312.3|16282.3|16308.6|16278.6|0
1702336500000|2023-12-11 23:15:00|16310.8|16280.8|16308.6|16278.6|16310.8|16280.8|16308|16278|0
1702336800000|2023-12-11 23:20:00|16308.3|16278.3|16311.8|16281.8|16312|16282|16308.3|16278.3|0
1702337100000|2023-12-11 23:25:00|16311.3|16281.3|16310.8|16280.8|16311.7|16281.7|16310.1|16280.1|0
1702337400000|2023-12-11 23:30:00|16310.3|16280.3|16308.4|16278.4|16310.8|16280.8|16308.4|16278.4|0
1702337700000|2023-12-11 23:35:00|16307.9|16277.9|16308.5|16278.5|16309|16279|16307.9|16277.9|0
1702338000000|2023-12-11 23:40:00|16309|16279|16313.6|16283.6|16314.2|16284.2|16308.6|16278.6|0
1702338300000|2023-12-11 23:45:00|16313.9|16283.9|16312.3|16282.3|16314.2|16284.2|16311.7|16281.7|0
1702338600000|2023-12-11 23:50:00|16312|16282|16317.6|16287.6|16317.6|16287.6|16311.7|16281.7|0
1702338900000|2023-12-11 23:55:00|16318.1|16288.1|16316.4|16286.4|16318.2|16288.2|16315.8|16285.8|0
1702339200000|2023-12-12 00:00:00|16316.9|16286.9|16316.1|16286.1|16317.6|16287.6|16315.8|16285.8|0
1702339500000|2023-12-12 00:05:00|16315.8|16285.8|16316.7|16286.7|16317.3|16287.3|16315.5|16285.5|0
1702339800000|2023-12-12 00:10:00|16317.2|16287.2|16305.6|16275.6|16317.3|16287.3|16304.4|16274.4|0
1702340100000|2023-12-12 00:15:00|16305.8|16275.8|16290.8|16260.8|16306.8|16276.8|16290.3|16260.3|0
1702340400000|2023-12-12 00:20:00|16291|16261|16300.4|16270.4|16305.3|16275.3|16291|16261|0
1702340700000|2023-12-12 00:25:00|16299.9|16269.9|16300.9|16270.9|16302.6|16272.6|16299.9|16269.9|0
1702341000000|2023-12-12 00:30:00|16300.7|16270.7|16298|16268|16300.7|16270.7|16297.5|16267.5|0
1702341300000|2023-12-12 00:35:00|16298.5|16268.5|16298.4|16268.4|16299.3|16269.3|16296.5|16266.5|0
1702341600000|2023-12-12 00:40:00|16298.9|16268.9|16300|16270|16301.3|16271.3|16298.6|16268.6|0
1702341900000|2023-12-12 00:45:00|16300.3|16270.3|16300.5|16270.5|16300.8|16270.8|16298.5|16268.5|0
1702342200000|2023-12-12 00:50:00|16300.3|16270.3|16300.8|16270.8|16301.8|16271.8|16300|16270|0
1702342500000|2023-12-12 00:55:00|16301|16271|16301.8|16271.8|16303.1|16273.1|16300.8|16270.8|0
1702342800000|2023-12-12 01:00:00|16301.3|16271.3|16299.8|16269.8|16302.1|16272.1|16298.7|16268.7|0
1702343100000|2023-12-12 01:05:00|16299.2|16269.2|16291|16261|16299.8|16269.8|16288.7|16258.7|0
1702343400000|2023-12-12 01:10:00|16291.3|16261.3|16281|16251|16291.6|16261.6|16280.5|16250.5|0
1702343700000|2023-12-12 01:15:00|16280|16250|16203.9|16198.9|16280|16266.4|16196.4|16191.4|2640
1702344000000|2023-12-12 01:20:00|16204.4|16199.4|16194.4|16189.4|16219.4|16214.4|16193.4|16188.4|1109
1702344300000|2023-12-12 01:25:00|16194.9|16189.9|16200.9|16195.9|16208.4|16203.4|16188.9|16183.9|692
1702344600000|2023-12-12 01:30:00|16201.4|16196.4|16210.9|16205.9|16246.9|16241.9|16159.9|16154.9|4386
1702344900000|2023-12-12 01:35:00|16209.9|16204.9|16293.4|16288.4|16293.4|16288.4|16204.4|16199.4|2607
1702345200000|2023-12-12 01:40:00|16291.4|16286.4|16287.4|16282.4|16301.4|16296.4|16272.9|16267.9|2004
1702345500000|2023-12-12 01:45:00|16286.9|16281.9|16303.4|16298.4|16304.9|16299.9|16257.9|16252.9|2109
1702345800000|2023-12-12 01:50:00|16305.4|16300.4|16321.9|16316.9|16337.9|16332.9|16299.4|16294.4|2200
1702346100000|2023-12-12 01:55:00|16322.4|16317.4|16282.9|16277.9|16329.4|16324.4|16276.9|16271.9|1988
1702346400000|2023-12-12 02:00:00|16281.9|16276.9|16270.9|16265.9|16288.4|16283.4|16254.9|16249.9|1508
1702346700000|2023-12-12 02:05:00|16269.9|16264.9|16308.4|16303.4|16323.9|16318.9|16269.9|16264.9|1505
1702347000000|2023-12-12 02:10:00|16309.4|16304.4|16316.4|16311.4|16334.9|16329.9|16297.9|16292.9|1439
1702347300000|2023-12-12 02:15:00|16317.4|16312.4|16306.9|16301.9|16344.9|16339.9|16306.9|16301.9|1352
1702347600000|2023-12-12 02:20:00|16307.4|16302.4|16307.4|16302.4|16311.4|16306.4|16286.4|16281.4|1033
1702347900000|2023-12-12 02:25:00|16307.9|16302.9|16322.9|16317.9|16331.9|16326.9|16299.4|16294.4|1155
1702348200000|2023-12-12 02:30:00|16322.4|16317.4|16311.4|16306.4|16331.4|16326.4|16298.4|16293.4|1023
1702348500000|2023-12-12 02:35:00|16310.9|16305.9|16293.9|16288.9|16310.9|16305.9|16277.9|16272.9|1093
1702348800000|2023-12-12 02:40:00|16293.4|16288.4|16316.4|16311.4|16326.4|16321.4|16286.9|16281.9|1134
1702349100000|2023-12-12 02:45:00|16315.9|16310.9|16316.4|16311.4|16321.9|16316.9|16303.9|16298.9|728
1702349400000|2023-12-12 02:50:00|16317.4|16312.4|16317.9|16312.9|16321.4|16316.4|16299.4|16294.4|666
1702349700000|2023-12-12 02:55:00|16318.4|16313.4|16327.9|16322.9|16343.4|16338.4|16316.4|16311.4|1143
1702350000000|2023-12-12 03:00:00|16330.9|16325.9|16329.4|16324.4|16340.4|16335.4|16314.4|16309.4|941
1702350300000|2023-12-12 03:05:00|16328.4|16323.4|16322.9|16317.9|16329.4|16324.4|16307.4|16302.4|685
1702350600000|2023-12-12 03:10:00|16323.4|16318.4|16362.4|16357.4|16364.4|16359.4|16323.4|16318.4|1512
1702350900000|2023-12-12 03:15:00|16362.9|16357.9|16360.4|16355.4|16373.9|16368.9|16347.9|16342.9|1257
1702351200000|2023-12-12 03:20:00|16362.4|16357.4|16361.9|16356.9|16368.4|16363.4|16348.4|16343.4|913
1702351500000|2023-12-12 03:25:00|16360.4|16355.4|16355.4|16350.4|16363.4|16358.4|16347.9|16342.9|653
1702351800000|2023-12-12 03:30:00|16354.9|16349.9|16366.9|16361.9|16373.4|16368.4|16345.9|16340.9|710
1702352100000|2023-12-12 03:35:00|16366.4|16361.4|16373.4|16368.4|16378.4|16373.4|16357.9|16352.9|757
1702352400000|2023-12-12 03:40:00|16373.9|16368.9|16371.4|16366.4|16375.4|16370.4|16355.4|16350.4|694
1702352700000|2023-12-12 03:45:00|16371.9|16366.9|16374.4|16369.4|16376.4|16371.4|16363.9|16358.9|417
1702353000000|2023-12-12 03:50:00|16374.9|16369.9|16363.9|16358.9|16378.4|16373.4|16361.9|16356.9|707
1702353300000|2023-12-12 03:55:00|16364.4|16359.4|16352.9|16347.9|16364.9|16359.9|16349.9|16344.9|1117
1702353600000|2023-12-12 04:00:00|16366.4|16336.4|16359.3|16329.3|16366.5|16336.5|16359.3|16329.3|0
1702353900000|2023-12-12 04:05:00|16359|16329|16352.1|16322.1|16359|16329|16351.6|16321.6|0
1702354200000|2023-12-12 04:10:00|16352.4|16322.4|16352.6|16322.6|16353.7|16323.7|16352.4|16322.4|0
1702354500000|2023-12-12 04:15:00|16352.4|16322.4|16353.1|16323.1|16353.3|16323.3|16352.1|16322.1|0
1702354800000|2023-12-12 04:20:00|16352.6|16322.6|16353.1|16323.1|16353.3|16323.3|16352.6|16322.6|0
1702355100000|2023-12-12 04:25:00|16353.3|16323.3|16355.1|16325.1|16355.1|16325.1|16353.1|16323.1|0
1702355400000|2023-12-12 04:30:00|16354.6|16324.6|16354.5|16324.5|16355.5|16325.5|16354|16324|0
1702355700000|2023-12-12 04:35:00|16354.1|16324.1|16353.5|16323.5|16354.1|16324.1|16353.5|16323.5|0
1702356000000|2023-12-12 04:40:00|16353.7|16323.7|16353.5|16323.5|16354.2|16324.2|16353.5|16323.5|0
1702356300000|2023-12-12 04:45:00|16354|16324|16354.9|16324.9|16354.9|16324.9|16353.5|16323.5|0
1702356600000|2023-12-12 04:50:00|16354.6|16324.6|16355.1|16325.1|16355.6|16325.6|16354.4|16324.4|0
1702356900000|2023-12-12 04:55:00|16354.6|16324.6|16355.1|16325.1|16355.1|16325.1|16354.1|16324.1|0
1702357200000|2023-12-12 05:00:00|16354.6|16324.6|16355.4|16350.4|16357.9|16352.9|16340.9|16324.6|1125
1702357500000|2023-12-12 05:05:00|16355.9|16350.9|16370.9|16365.9|16370.9|16365.9|16349.4|16344.4|588
1702357800000|2023-12-12 05:10:00|16371.9|16366.9|16347.9|16342.9|16373.4|16368.4|16345.4|16340.4|691
1702358100000|2023-12-12 05:15:00|16347.4|16342.4|16315.4|16310.4|16347.4|16342.4|16313.4|16308.4|981
1702358400000|2023-12-12 05:20:00|16317.4|16312.4|16318.4|16313.4|16327.9|16322.9|16304.4|16299.4|904
1702358700000|2023-12-12 05:25:00|16317.9|16312.9|16329.4|16324.4|16331.4|16326.4|16309.9|16304.9|658
1702359000000|2023-12-12 05:30:00|16328.9|16323.9|16302.9|16297.9|16328.9|16323.9|16300.4|16295.4|782
1702359300000|2023-12-12 05:35:00|16303.4|16298.4|16317.4|16312.4|16317.9|16312.9|16303.4|16298.4|486
1702359600000|2023-12-12 05:40:00|16317.9|16312.9|16323.4|16318.4|16328.4|16323.4|16316.9|16311.9|457
1702359900000|2023-12-12 05:45:00|16322.9|16317.9|16312.4|16307.4|16323.4|16318.4|16311.9|16306.9|541
1702360200000|2023-12-12 05:50:00|16313.9|16308.9|16320.4|16315.4|16324.9|16319.9|16304.9|16299.9|476
1702360500000|2023-12-12 05:55:00|16320.9|16315.9|16321.4|16316.4|16325.4|16320.4|16310.4|16305.4|288
1702360800000|2023-12-12 06:00:00|16323.9|16318.9|16346.9|16341.9|16348.4|16343.4|16323.9|16318.9|860
1702361100000|2023-12-12 06:05:00|16347.4|16342.4|16371.9|16366.9|16372.9|16367.9|16342.4|16337.4|820
1702361400000|2023-12-12 06:10:00|16370.9|16365.9|16400.9|16395.9|16426.9|16421.9|16370.9|16365.9|3104
1702361700000|2023-12-12 06:15:00|16400.4|16395.4|16417.4|16412.4|16422.9|16417.9|16392.4|16387.4|1252
1702362000000|2023-12-12 06:20:00|16416.4|16411.4|16406.9|16401.9|16417.4|16412.4|16397.9|16392.9|791
1702362300000|2023-12-12 06:25:00|16407.4|16402.4|16406.4|16401.4|16411.4|16406.4|16401.4|16396.4|628
1702362600000|2023-12-12 06:30:00|16405.9|16400.9|16392.9|16387.9|16405.9|16400.9|16380.9|16375.9|773
1702362900000|2023-12-12 06:35:00|16393.4|16388.4|16398.4|16393.4|16399.4|16394.4|16384.4|16379.4|557
1702363200000|2023-12-12 06:40:00|16397.9|16392.9|16387.4|16382.4|16398.9|16393.9|16382.4|16377.4|682
1702363500000|2023-12-12 06:45:00|16387.9|16382.9|16401.4|16396.4|16401.9|16396.9|16383.9|16378.9|728
1702363800000|2023-12-12 06:50:00|16399.9|16394.9|16405.4|16400.4|16413.9|16408.9|16399.9|16394.9|739
1702364100000|2023-12-12 06:55:00|16405.9|16400.9|16402.9|16397.9|16415.9|16410.9|16400.9|16395.9|735
1702364400000|2023-12-12 07:00:00|16402.4|16397.4|16422.9|16417.9|16424.9|16419.9|16401.9|16396.9|880
1702364700000|2023-12-12 07:05:00|16421.4|16416.4|16424.4|16419.4|16436.4|16431.4|16415.4|16410.4|1481
1702365000000|2023-12-12 07:10:00|16424.9|16419.9|16411.9|16406.9|16432.9|16427.9|16411.4|16406.4|1162
1702365300000|2023-12-12 07:15:00|16412.4|16407.4|16395.4|16390.4|16413.4|16408.4|16387.9|16382.9|1450
1702365600000|2023-12-12 07:20:00|16395.9|16390.9|16412.4|16407.4|16413.4|16408.4|16388.9|16383.9|1228
1702365900000|2023-12-12 07:25:00|16412.9|16407.9|16413.4|16408.4|16417.9|16412.9|16409.4|16404.4|760
1702366200000|2023-12-12 07:30:00|16413.9|16408.9|16410.9|16405.9|16433.9|16428.9|16409.9|16404.9|1305
1702366500000|2023-12-12 07:35:00|16409.9|16404.9|16426.9|16421.9|16429.9|16424.9|16409.9|16404.9|808
1702366800000|2023-12-12 07:40:00|16425.9|16420.9|16416.9|16411.9|16427.4|16422.4|16410.9|16405.9|1136
1702367100000|2023-12-12 07:45:00|16417.9|16412.9|16412.9|16407.9|16418.4|16413.4|16407.9|16402.9|1064
1702367400000|2023-12-12 07:50:00|16412.4|16407.4|16406.9|16401.9|16412.4|16407.4|16401.4|16396.4|1039
1702367700000|2023-12-12 07:55:00|16405.9|16400.9|16400.4|16395.4|16408.9|16403.9|16397.9|16392.9|1113
1702368000000|2023-12-12 08:00:00|16399.9|16394.9|16369.9|16364.9|16400.9|16395.9|16369.9|16364.9|2020
1702368300000|2023-12-12 08:05:00|16369.4|16364.4|16369.4|16364.4|16380.4|16375.4|16358.9|16353.9|1928
1702368600000|2023-12-12 08:10:00|16371.4|16366.4|16379.4|16374.4|16381.9|16376.9|16369.9|16364.9|653
1702368900000|2023-12-12 08:15:00|16378.9|16373.9|16370.9|16365.9|16383.9|16378.9|16369.9|16364.9|642
1702369200000|2023-12-12 08:20:00|16370.4|16365.4|16374.4|16369.4|16379.4|16374.4|16367.9|16362.9|494
1702369500000|2023-12-12 08:25:00|16373.9|16368.9|16377.4|16372.4|16385.9|16380.9|16372.9|16367.9|860
1702369800000|2023-12-12 08:30:00|16389.1|16359.1|16389.2|16359.2|16390.6|16360.6|16384|16354|0
1702370100000|2023-12-12 08:35:00|16388.9|16358.9|16389.9|16359.9|16390.6|16360.6|16386.1|16356.1|0
1702370400000|2023-12-12 08:40:00|16390.1|16360.1|16390.8|16360.8|16391.3|16361.3|16389.1|16359.1|0
1702370700000|2023-12-12 08:45:00|16391|16361|16391.8|16361.8|16391.8|16361.8|16390.8|16360.8|0
1702371000000|2023-12-12 08:50:00|16391.8|16361.8|16391|16361|16391.8|16361.8|16391|16361|0
1702371300000|2023-12-12 08:55:00|16387.4|16357.4|16389.1|16359.1|16391.9|16361.9|16387.4|16357.4|0
1702371600000|2023-12-12 09:00:00|16389.6|16359.6|16395.2|16365.2|16396|16366|16388.3|16358.3|0
1702371900000|2023-12-12 09:05:00|16394.9|16364.9|16390.6|16360.6|16395.2|16365.2|16390.1|16360.1|0
1702372200000|2023-12-12 09:10:00|16390.3|16360.3|16391.9|16361.9|16392.9|16362.9|16389|16359|0
1702372500000|2023-12-12 09:15:00|16392.4|16362.4|16381.4|16373.4|16392.4|16377.9|16354.9|16346.9|634
1702372800000|2023-12-12 09:20:00|16380.9|16372.9|16388.9|16380.9|16397.9|16389.9|16380.9|16372.9|187
1702373100000|2023-12-12 09:25:00|16389.4|16381.4|16399.9|16391.9|16399.9|16391.9|16388.9|16380.9|74
1702373400000|2023-12-12 09:30:00|16400.4|16392.4|16405.4|16397.4|16407.9|16399.9|16397.9|16389.9|157
1702373700000|2023-12-12 09:35:00|16404.9|16396.9|16410.4|16402.4|16413.4|16405.4|16402.4|16394.4|76
1702374000000|2023-12-12 09:40:00|16409.9|16401.9|16412.9|16404.9|16414.9|16406.9|16408.4|16400.4|90
1702374300000|2023-12-12 09:45:00|16412.4|16404.4|16418.9|16410.9|16421.4|16413.4|16412.4|16404.4|128
1702374600000|2023-12-12 09:50:00|16418.4|16410.4|16414.4|16406.4|16419.4|16411.4|16413.4|16405.4|61
1702374900000|2023-12-12 09:55:00|16414.9|16406.9|16413.9|16405.9|16416.9|16408.9|16408.4|16400.4|56
1702375200000|2023-12-12 10:00:00|16413.4|16405.4|16407.9|16399.9|16413.4|16405.4|16407.4|16399.4|56
1702375500000|2023-12-12 10:05:00|16407.4|16399.4|16401.9|16393.9|16407.4|16399.4|16401.9|16393.9|95
1702375800000|2023-12-12 10:10:00|16401.4|16393.4|16399.9|16391.9|16402.4|16394.4|16397.9|16389.9|96
1702376100000|2023-12-12 10:15:00|16400.4|16392.4|16398.4|16390.4|16403.4|16395.4|16396.9|16388.9|67
1702376400000|2023-12-12 10:20:00|16396.9|16388.9|16392.9|16384.9|16397.9|16389.9|16392.9|16384.9|56
1702376700000|2023-12-12 10:25:00|16393.4|16385.4|16399.4|16391.4|16403.9|16395.9|16393.4|16385.4|78
1702377000000|2023-12-12 10:30:00|16399.9|16391.9|16401.9|16393.9|16403.9|16395.9|16399.4|16391.4|66
1702377300000|2023-12-12 10:35:00|16401.4|16393.4|16395.4|16387.4|16401.4|16393.4|16393.9|16385.9|41
1702377600000|2023-12-12 10:40:00|16395.9|16387.9|16392.9|16384.9|16398.4|16390.4|16390.4|16382.4|63
1702377900000|2023-12-12 10:45:00|16392.4|16384.4|16394.4|16386.4|16397.9|16389.9|16391.9|16383.9|54
1702378200000|2023-12-12 10:50:00|16393.9|16385.9|16391.9|16383.9|16398.4|16390.4|16391.9|16383.9|51
1702378500000|2023-12-12 10:55:00|16391.4|16383.4|16388.9|16380.9|16392.9|16384.9|16388.9|16380.9|44
1702378800000|2023-12-12 11:00:00|16388.4|16380.4|16385.9|16377.9|16389.4|16381.4|16383.4|16375.4|72
1702379100000|2023-12-12 11:05:00|16385.4|16377.4|16392.9|16384.9|16392.9|16384.9|16385.4|16377.4|61
1702379400000|2023-12-12 11:10:00|16392.4|16384.4|16422.4|16414.4|16424.9|16416.9|16391.9|16383.9|251
1702379700000|2023-12-12 11:15:00|16422.9|16414.9|16418.9|16410.9|16435.4|16427.4|16418.4|16410.4|221
1702380000000|2023-12-12 11:20:00|16419.4|16411.4|16418.9|16410.9|16421.4|16413.4|16411.4|16403.4|97
1702380300000|2023-12-12 11:25:00|16419.4|16411.4|16422.9|16414.9|16424.9|16416.9|16418.9|16410.9|54
1702380600000|2023-12-12 11:30:00|16422.4|16414.4|16412.4|16404.4|16422.4|16414.4|16412.4|16404.4|65
1702380900000|2023-12-12 11:35:00|16413.4|16405.4|16410.9|16402.9|16414.9|16406.9|16406.4|16398.4|88
1702381200000|2023-12-12 11:40:00|16410.4|16402.4|16394.9|16386.9|16411.9|16403.9|16392.4|16384.4|87
1702381500000|2023-12-12 11:45:00|16395.4|16387.4|16392.9|16384.9|16401.4|16393.4|16391.9|16383.9|73
1702381800000|2023-12-12 11:50:00|16393.4|16385.4|16395.9|16387.9|16397.4|16389.4|16389.9|16381.9|27
1702382100000|2023-12-12 11:55:00|16395.4|16387.4|16388.4|16380.4|16395.4|16387.4|16388.4|16380.4|71
1702382400000|2023-12-12 12:00:00|16387.9|16379.9|16391.9|16383.9|16392.9|16384.9|16385.4|16377.4|74
1702382700000|2023-12-12 12:05:00|16392.4|16384.4|16388.9|16380.9|16393.9|16385.9|16388.9|16380.9|57
1702383000000|2023-12-12 12:10:00|16388.4|16380.4|16382.4|16374.4|16391.4|16383.4|16380.4|16372.4|111
1702383300000|2023-12-12 12:15:00|16381.9|16373.9|16381.4|16373.4|16388.4|16380.4|16380.4|16372.4|71
1702383600000|2023-12-12 12:20:00|16380.9|16372.9|16379.4|16371.4|16380.9|16372.9|16372.4|16364.4|109
1702383900000|2023-12-12 12:25:00|16379.9|16371.9|16375.4|16367.4|16381.4|16373.4|16373.9|16365.9|83
1702384200000|2023-12-12 12:30:00|16375.9|16367.9|16370.9|16362.9|16375.9|16367.9|16369.9|16361.9|80
1702384500000|2023-12-12 12:35:00|16371.4|16363.4|16369.9|16361.9|16373.9|16365.9|16368.4|16360.4|39
1702384800000|2023-12-12 12:40:00|16370.4|16362.4|16359.4|16351.4|16372.4|16364.4|16359.4|16351.4|184
1702385100000|2023-12-12 12:45:00|16358.9|16350.9|16357.4|16349.4|16366.4|16358.4|16352.9|16344.9|184
1702385400000|2023-12-12 12:50:00|16357.9|16349.9|16350.4|16342.4|16363.4|16355.4|16347.4|16339.4|132
1702385700000|2023-12-12 12:55:00|16350.9|16342.9|16343.9|16335.9|16353.9|16345.9|16341.4|16333.4|116
1702386000000|2023-12-12 13:00:00|16344.4|16336.4|16348.9|16340.9|16355.9|16347.9|16339.9|16331.9|203
1702386300000|2023-12-12 13:05:00|16349.4|16341.4|16349.9|16341.9|16360.4|16352.4|16347.4|16339.4|107
1702386600000|2023-12-12 13:10:00|16350.4|16342.4|16361.9|16353.9|16364.4|16356.4|16350.4|16342.4|77
1702386900000|2023-12-12 13:15:00|16361.4|16353.4|16365.4|16357.4|16374.9|16366.9|16360.4|16352.4|130
1702387200000|2023-12-12 13:20:00|16364.9|16356.9|16369.9|16361.9|16370.4|16362.4|16358.9|16350.9|129
1702387500000|2023-12-12 13:25:00|16369.4|16361.4|16379.4|16371.4|16384.9|16376.9|16367.9|16359.9|125
1702387800000|2023-12-12 13:30:00|16378.9|16370.9|16351.9|16343.9|16413.9|16405.9|16350.4|16342.4|611
1702388100000|2023-12-12 13:35:00|16352.4|16344.4|16347.9|16339.9|16364.9|16356.9|16347.9|16339.9|178
1702388400000|2023-12-12 13:40:00|16347.4|16339.4|16317.9|16309.9|16347.4|16339.4|16315.9|16307.9|470
1702388700000|2023-12-12 13:45:00|16318.4|16310.4|16314.4|16306.4|16318.4|16310.4|16287.4|16279.4|660
1702389000000|2023-12-12 13:50:00|16313.9|16305.9|16308.9|16300.9|16329.9|16321.9|16306.9|16298.9|259
1702389300000|2023-12-12 13:55:00|16309.4|16301.4|16296.9|16288.9|16314.4|16306.4|16293.9|16285.9|262
1702389600000|2023-12-12 14:00:00|16297.4|16289.4|16293.4|16285.4|16298.9|16290.9|16275.9|16267.9|491
1702389900000|2023-12-12 14:05:00|16293.9|16285.9|16304.9|16296.9|16304.9|16296.9|16290.9|16282.9|237
1702390200000|2023-12-12 14:10:00|16304.4|16296.4|16309.9|16301.9|16313.4|16305.4|16297.9|16289.9|265
1702390500000|2023-12-12 14:15:00|16309.4|16301.4|16309.9|16301.9|16312.4|16304.4|16297.9|16289.9|159
1702390800000|2023-12-12 14:20:00|16310.4|16302.4|16309.9|16301.9|16316.4|16308.4|16307.9|16299.9|246
1702391100000|2023-12-12 14:25:00|16310.4|16302.4|16319.4|16311.4|16319.4|16311.4|16304.9|16296.9|193
1702391400000|2023-12-12 14:30:00|16318.9|16310.9|16281.4|16273.4|16329.4|16321.4|16275.4|16267.4|545
1702391700000|2023-12-12 14:35:00|16281.9|16273.9|16267.9|16259.9|16284.9|16276.9|16266.4|16258.4|540
1702392000000|2023-12-12 14:40:00|16269.4|16261.4|16237.4|16229.4|16275.4|16267.4|16235.9|16227.9|446
1702392300000|2023-12-12 14:45:00|16236.9|16228.9|16261.9|16253.9|16268.9|16260.9|16228.9|16220.9|594
1702392600000|2023-12-12 14:50:00|16262.4|16254.4|16278.9|16270.9|16284.9|16276.9|16259.4|16251.4|296
1702392900000|2023-12-12 14:55:00|16279.4|16271.4|16277.4|16269.4|16292.9|16284.9|16268.4|16260.4|307
1702393200000|2023-12-12 15:00:00|16278.4|16270.4|16297.9|16289.9|16298.9|16290.9|16266.4|16258.4|275
1702393500000|2023-12-12 15:05:00|16297.4|16289.4|16293.9|16285.9|16300.9|16292.9|16286.9|16278.9|281
1702393800000|2023-12-12 15:10:00|16294.4|16286.4|16267.4|16259.4|16294.4|16286.4|16256.4|16248.4|314
1702394100000|2023-12-12 15:15:00|16266.9|16258.9|16270.9|16262.9|16275.4|16267.4|16261.4|16253.4|136
1702394400000|2023-12-12 15:20:00|16271.4|16263.4|16284.9|16276.9|16284.9|16276.9|16269.4|16261.4|174
1702394700000|2023-12-12 15:25:00|16285.4|16277.4|16282.9|16274.9|16288.4|16280.4|16278.9|16270.9|171
1702395000000|2023-12-12 15:30:00|16282.4|16274.4|16275.9|16267.9|16289.4|16281.4|16271.9|16263.9|169
1702395300000|2023-12-12 15:35:00|16276.4|16268.4|16284.4|16276.4|16286.4|16278.4|16266.9|16258.9|107
1702395600000|2023-12-12 15:40:00|16284.9|16276.9|16285.4|16277.4|16297.9|16289.9|16280.4|16272.4|199
1702395900000|2023-12-12 15:45:00|16285.9|16277.9|16295.9|16287.9|16296.9|16288.9|16285.4|16277.4|94
1702396200000|2023-12-12 15:50:00|16296.4|16288.4|16281.4|16273.4|16299.4|16291.4|16279.4|16271.4|250
1702396500000|2023-12-12 15:55:00|16281.9|16273.9|16289.9|16281.9|16289.9|16281.9|16281.4|16273.4|74
1702396800000|2023-12-12 16:00:00|16289.4|16281.4|16289.4|16281.4|16290.9|16282.9|16282.9|16274.9|91
1702397100000|2023-12-12 16:05:00|16289.9|16281.9|16288.9|16280.9|16296.9|16288.9|16284.9|16276.9|309
1702397400000|2023-12-12 16:10:00|16288.4|16280.4|16268.9|16260.9|16290.9|16282.9|16265.9|16257.9|140
1702397700000|2023-12-12 16:15:00|16269.4|16261.4|16271.9|16263.9|16271.9|16263.9|16262.9|16254.9|115
1702398000000|2023-12-12 16:20:00|16272.4|16264.4|16283.4|16275.4|16283.4|16275.4|16269.4|16261.4|122
1702398300000|2023-12-12 16:25:00|16283.9|16275.9|16288.4|16280.4|16292.9|16284.9|16272.4|16264.4|184
1702398600000|2023-12-12 16:30:00|16288.9|16280.9|16291.9|16283.9|16297.4|16289.4|16287.4|16279.4|150
1702398900000|2023-12-12 16:35:00|16292.4|16284.4|16303.9|16295.9|16306.4|16298.4|16288.4|16280.4|208
1702399200000|2023-12-12 16:40:00|16304.4|16296.4|16302.4|16294.4|16310.4|16302.4|16297.9|16289.9|216
1702399500000|2023-12-12 16:45:00|16302.9|16294.9|16303.4|16295.4|16309.4|16301.4|16297.4|16289.4|58
1702399800000|2023-12-12 16:50:00|16303.9|16295.9|16296.9|16288.9|16305.4|16297.4|16293.9|16285.9|37
1702400100000|2023-12-12 16:55:00|16296.4|16288.4|16299.9|16291.9|16304.4|16296.4|16294.4|16286.4|64
1702400400000|2023-12-12 17:00:00|16299.4|16291.4|16292.4|16284.4|16301.9|16293.9|16290.9|16282.9|69
1702400700000|2023-12-12 17:05:00|16290.9|16282.9|16275.4|16267.4|16291.4|16283.4|16273.4|16265.4|79
1702401000000|2023-12-12 17:10:00|16274.9|16266.9|16290.4|16282.4|16290.4|16282.4|16272.4|16264.4|89
1702401300000|2023-12-12 17:15:00|16290.9|16282.9|16286.4|16278.4|16293.4|16285.4|16284.4|16276.4|71
1702401600000|2023-12-12 17:20:00|16285.9|16277.9|16288.9|16280.9|16292.9|16284.9|16284.9|16276.9|41
1702401900000|2023-12-12 17:25:00|16289.4|16281.4|16283.9|16275.9|16289.4|16281.4|16281.4|16273.4|34
1702402200000|2023-12-12 17:30:00|16283.4|16275.4|16291.9|16283.9|16296.9|16288.9|16283.4|16275.4|78
1702402500000|2023-12-12 17:35:00|16291.4|16283.4|16283.9|16275.9|16292.9|16284.9|16282.9|16274.9|40
1702402800000|2023-12-12 17:40:00|16283.4|16275.4|16284.9|16276.9|16289.4|16281.4|16281.9|16273.9|65
1702403100000|2023-12-12 17:45:00|16284.4|16276.4|16280.9|16272.9|16289.4|16281.4|16280.9|16272.9|26
1702403400000|2023-12-12 17:50:00|16280.4|16272.4|16280.4|16272.4|16282.9|16274.9|16276.9|16268.9|40
1702403700000|2023-12-12 17:55:00|16279.9|16271.9|16284.4|16276.4|16287.4|16279.4|16279.9|16271.9|26
1702404000000|2023-12-12 18:00:00|16284.9|16276.9|16311.4|16303.4|16313.9|16305.9|16283.4|16275.4|133
1702404300000|2023-12-12 18:05:00|16310.9|16302.9|16302.9|16294.9|16310.9|16302.9|16296.4|16288.4|59
1702404600000|2023-12-12 18:10:00|16303.4|16295.4|16303.9|16295.9|16305.9|16297.9|16300.9|16292.9|45
1702404900000|2023-12-12 18:15:00|16303.4|16295.4|16301.4|16293.4|16308.9|16300.9|16300.9|16292.9|31
1702405200000|2023-12-12 18:20:00|16300.4|16292.4|16314.4|16306.4|16314.4|16306.4|16295.9|16287.9|117
1702405500000|2023-12-12 18:25:00|16313.9|16305.9|16325.9|16317.9|16325.9|16317.9|16310.9|16302.9|175
1702405800000|2023-12-12 18:30:00|16325.4|16317.4|16342.9|16334.9|16343.4|16335.4|16324.4|16316.4|184
1702406100000|2023-12-12 18:35:00|16343.4|16335.4|16362.9|16354.9|16363.4|16355.4|16341.9|16333.9|226
1702406400000|2023-12-12 18:40:00|16363.4|16355.4|16368.4|16360.4|16370.9|16362.9|16358.4|16350.4|129
1702406700000|2023-12-12 18:45:00|16367.9|16359.9|16370.9|16362.9|16372.4|16364.4|16363.9|16355.9|103
1702407000000|2023-12-12 18:50:00|16370.4|16362.4|16381.9|16373.9|16385.9|16377.9|16368.9|16360.9|233
1702407300000|2023-12-12 18:55:00|16382.4|16374.4|16396.5|16366.5|16396.5|16379.9|16377.9|16366.4|135
1702407600000|2023-12-12 19:00:00|16396.4|16366.4|16367.8|16337.8|16396.4|16366.4|16367.7|16337.7|0
1702407900000|2023-12-12 19:05:00|16367.7|16337.7|16366.4|16336.4|16368|16338|16366.1|16336.1|0
1702408200000|2023-12-12 19:10:00|16366.3|16336.3|16361.3|16331.3|16366.8|16336.8|16361.1|16331.1|0
1702408500000|2023-12-12 19:15:00|16361.2|16331.2|16361.9|16331.9|16362.2|16332.2|16361.1|16331.1|0
1702408800000|2023-12-12 19:20:00|16362|16332|16362.4|16332.4|16362.4|16332.4|16361.7|16331.7|0
1702409100000|2023-12-12 19:25:00|16362.5|16332.5|16362.4|16332.4|16362.5|16332.5|16362.1|16332.1|0
1702409400000|2023-12-12 19:30:00|16362.5|16332.5|16358|16328|16363.2|16333.2|16357.4|16327.4|0
1702409700000|2023-12-12 19:35:00|16358.1|16328.1|16358|16328|16358.4|16328.4|16357.7|16327.7|0
1702410000000|2023-12-12 19:40:00|16358.1|16328.1|16358.5|16328.5|16358.5|16328.5|16357.5|16327.5|0
1702410300000|2023-12-12 19:45:00|16358.4|16328.4|16358.8|16328.8|16359.4|16329.4|16358.3|16328.3|0
1702410600000|2023-12-12 19:50:00|16358.9|16328.9|16368.7|16338.7|16368.8|16338.8|16358.9|16328.9|0
1702410900000|2023-12-12 19:55:00|16368.8|16338.8|16368|16338|16370.7|16340.7|16365.5|16335.5|0
1702411200000|2023-12-12 20:00:00|16367.9|16337.9|16363.2|16333.2|16367.9|16337.9|16362.3|16332.3|0
1702411500000|2023-12-12 20:05:00|16363.1|16333.1|16368.7|16338.7|16369|16339|16358.6|16328.6|0
1702411800000|2023-12-12 20:10:00|16368.6|16338.6|16371.3|16341.3|16371.7|16341.7|16368.6|16338.6|0
1702412100000|2023-12-12 20:15:00|16371.5|16341.5|16375.9|16345.9|16376.2|16346.2|16371.3|16341.3|0
1702412400000|2023-12-12 20:20:00|16375.7|16345.7|16370.1|16340.1|16376.3|16346.3|16369.7|16339.7|0
1702412700000|2023-12-12 20:25:00|16370|16340|16372.8|16342.8|16375.4|16345.4|16369.7|16339.7|0
1702413000000|2023-12-12 20:30:00|16372.9|16342.9|16366.8|16336.8|16373.1|16343.1|16366.8|16336.8|0
1702413300000|2023-12-12 20:35:00|16366.7|16336.7|16354.3|16324.3|16366.7|16336.7|16354.3|16324.3|0
1702413600000|2023-12-12 20:40:00|16354.4|16324.4|16368.5|16338.5|16368.6|16338.6|16354|16324|0
1702413900000|2023-12-12 20:45:00|16368.3|16338.3|16373.6|16343.6|16373.9|16343.9|16365.8|16335.8|0
1702414200000|2023-12-12 20:50:00|16372.9|16342.9|16379.4|16349.4|16383.5|16353.5|16370.3|16340.3|0
1702414500000|2023-12-12 20:55:00|16379.3|16349.3|16389.1|16359.1|16394.1|16364.1|16377.8|16347.8|0
1702414800000|2023-12-12 21:00:00|16389|16359|16394.5|16364.5|16395.1|16365.1|16385.6|16355.6|0
1702415100000|2023-12-12 21:05:00|16394.8|16364.8|16394.7|16364.7|16395.8|16365.8|16394|16364|0
1702415400000|2023-12-12 21:10:00|16394.4|16364.4|16395.2|16365.2|16396.4|16366.4|16394.1|16364.1|0
1702415700000|2023-12-12 21:15:00|16395.8|16365.8|16396.6|16366.6|16397.5|16367.5|16395.8|16365.8|0
1702416000000|2023-12-12 21:20:00|16395.3|16365.3|16394.7|16364.7|16395.8|16365.8|16394.7|16364.7|0
1702416300000|2023-12-12 21:25:00|16395.2|16365.2|16395.3|16365.3|16395.8|16365.8|16395.2|16365.2|0
1702416600000|2023-12-12 21:30:00|16396|16366|16396.6|16366.6|16397.2|16367.2|16396|16366|0
1702416900000|2023-12-12 21:35:00|16397.1|16367.1|16396.2|16366.2|16397.2|16367.2|16396.2|16366.2|0
1702417200000|2023-12-12 21:40:00|16396.7|16366.7|16397.1|16367.1|16397.7|16367.7|16396.7|16366.7|0
1702417500000|2023-12-12 21:45:00|16397.4|16367.4|16394.5|16364.5|16397.4|16367.4|16394.5|16364.5|0
1702417800000|2023-12-12 21:50:00|16395|16365|16395.1|16365.1|16395.1|16365.1|16394.5|16364.5|0
1702418100000|2023-12-12 21:55:00|16396|16366|16385.9|16355.9|16396.3|16366.3|16385.3|16355.3|0
1702418400000|2023-12-12 22:00:00|16386|16356|16387|16357|16387|16357|16385.8|16355.8|0
1702418700000|2023-12-12 22:05:00|16387.2|16357.2|16387.2|16357.2|16387.5|16357.5|16387.1|16357.1|0
1702419000000|2023-12-12 22:10:00|16387.1|16357.1|16386.6|16356.6|16387.1|16357.1|16386.6|16356.6|0
1702419300000|2023-12-12 22:15:00|16386.3|16356.3|16386.1|16356.1|16386.4|16356.4|16386|16356|0
1702419600000|2023-12-12 22:20:00|16387|16357|16387.6|16357.6|16388.4|16358.4|16387|16357|0
1702419900000|2023-12-12 22:25:00|16387.5|16357.5|16387.6|16357.6|16387.9|16357.9|16387.4|16357.4|0
1702420200000|2023-12-12 22:30:00|16387.4|16357.4|16387.7|16357.7|16387.7|16357.7|16387.3|16357.3|0
1702420500000|2023-12-12 22:35:00|16387.6|16357.6|16387.6|16357.6|16387.7|16357.7|16387.6|16357.6|0
1702420800000|2023-12-12 22:40:00|16383.2|16353.2|16353.9|16323.9|16383.2|16353.2|16353.9|16323.9|0
1702421100000|2023-12-12 22:45:00|16355|16325|16360.6|16330.6|16360.6|16330.6|16355|16325|0
1702421400000|2023-12-12 22:50:00|16360.1|16330.1|16360.5|16330.5|16361|16331|16360.1|16330.1|0
1702421700000|2023-12-12 22:55:00|16360.7|16330.7|16361|16331|16361.1|16331.1|16360.3|16330.3|0
1702422000000|2023-12-12 23:00:00|16360.4|16330.4|16367.2|16337.2|16367.6|16337.6|16359.8|16329.8|0
1702422300000|2023-12-12 23:05:00|16367.5|16337.5|16366|16336|16367.8|16337.8|16364.8|16334.8|0
1702422600000|2023-12-12 23:10:00|16366.3|16336.3|16365|16335|16366.6|16336.6|16364.9|16334.9|0
1702422900000|2023-12-12 23:15:00|16364.8|16334.8|16362.2|16332.2|16365|16335|16360.9|16330.9|0
1702423200000|2023-12-12 23:20:00|16362.7|16332.7|16359.8|16329.8|16362.8|16332.8|16359.2|16329.2|0
1702423500000|2023-12-12 23:25:00|16360|16330|16362.1|16332.1|16362.1|16332.1|16359.8|16329.8|0
1702423800000|2023-12-12 23:30:00|16361.6|16331.6|16358.5|16328.5|16363|16333|16358.5|16328.5|0
1702424100000|2023-12-12 23:35:00|16360.1|16330.1|16360.1|16330.1|16360.7|16330.7|16359.5|16329.5|0
1702424400000|2023-12-12 23:40:00|16359.8|16329.8|16359.8|16329.8|16360.7|16330.7|16359.5|16329.5|0
1702424700000|2023-12-12 23:45:00|16360.4|16330.4|16360.2|16330.2|16360.5|16330.5|16359.6|16329.6|0
1702425000000|2023-12-12 23:50:00|16360.5|16330.5|16361.8|16331.8|16361.8|16331.8|16360.2|16330.2|0
1702425300000|2023-12-12 23:55:00|16362|16332|16362.4|16332.4|16362.9|16332.9|16361.8|16331.8|0
1702425600000|2023-12-13 00:00:00|16361.9|16331.9|16362|16332|16362.6|16332.6|16360.7|16330.7|0
1702425900000|2023-12-13 00:05:00|16361.5|16331.5|16365.8|16335.8|16365.8|16335.8|16361.5|16331.5|0
1702426200000|2023-12-13 00:10:00|16365.4|16335.4|16363.6|16333.6|16366|16336|16363.6|16333.6|0
1702426500000|2023-12-13 00:15:00|16363.3|16333.3|16368.6|16338.6|16368.6|16338.6|16362.8|16332.8|0
1702426800000|2023-12-13 00:20:00|16368.9|16338.9|16356.7|16326.7|16385.2|16355.2|16355.7|16325.7|0
1702427100000|2023-12-13 00:25:00|16368.2|16338.2|16367.6|16337.6|16381.9|16351.9|16367.1|16337.1|0
1702427400000|2023-12-13 00:30:00|16367.4|16337.4|16363.5|16333.5|16367.8|16337.8|16363.5|16333.5|0
1702427700000|2023-12-13 00:35:00|16363|16333|16363.1|16333.1|16364.6|16334.6|16361.8|16331.8|0
1702428000000|2023-12-13 00:40:00|16363.6|16333.6|16365.4|16335.4|16365.4|16335.4|16363.1|16333.1|0
1702428300000|2023-12-13 00:45:00|16365.2|16335.2|16370.4|16340.4|16370.4|16340.4|16364.9|16334.9|0
1702428600000|2023-12-13 00:50:00|16369.9|16339.9|16369.1|16339.1|16370.2|16340.2|16369.1|16339.1|0
1702428900000|2023-12-13 00:55:00|16368.6|16338.6|16364.7|16334.7|16374.4|16344.4|16364.1|16334.1|0
1702429200000|2023-12-13 01:00:00|16364.1|16334.1|16348.1|16318.1|16365.7|16335.7|16347.9|16317.9|0
1702429500000|2023-12-13 01:05:00|16343.1|16313.1|16334.4|16304.4|16349.1|16319.1|16333.9|16303.9|0
1702429800000|2023-12-13 01:10:00|16334.1|16304.1|16321.3|16291.3|16334.1|16304.1|16320.8|16290.8|0
1702430100000|2023-12-13 01:15:00|16322.3|16292.3|16319.9|16314.9|16365.4|16360.4|16313.4|16292.3|1501
1702430400000|2023-12-13 01:20:00|16319.4|16314.4|16312.4|16307.4|16323.9|16318.9|16297.9|16292.9|871
1702430700000|2023-12-13 01:25:00|16312.9|16307.9|16306.9|16301.9|16323.9|16318.9|16304.4|16299.4|678
1702431000000|2023-12-13 01:30:00|16304.9|16299.9|16308.4|16303.4|16337.4|16332.4|16278.9|16273.9|3804
1702431300000|2023-12-13 01:35:00|16307.4|16302.4|16314.4|16309.4|16320.9|16315.9|16288.9|16283.9|2070
1702431600000|2023-12-13 01:40:00|16313.9|16308.9|16313.9|16308.9|16336.4|16331.4|16304.9|16299.9|1886
1702431900000|2023-12-13 01:45:00|16315.4|16310.4|16266.4|16261.4|16321.4|16316.4|16254.9|16249.9|2488
1702432200000|2023-12-13 01:50:00|16265.9|16260.9|16286.4|16281.4|16292.9|16287.9|16251.4|16246.4|1587
1702432500000|2023-12-13 01:55:00|16286.9|16281.9|16282.9|16277.9|16297.9|16292.9|16271.4|16266.4|1140
1702432800000|2023-12-13 02:00:00|16282.4|16277.4|16280.4|16275.4|16287.4|16282.4|16266.4|16261.4|919
1702433100000|2023-12-13 02:05:00|16279.9|16274.9|16260.9|16255.9|16292.4|16287.4|16254.4|16249.4|1134
1702433400000|2023-12-13 02:10:00|16261.4|16256.4|16281.4|16276.4|16286.4|16281.4|16251.9|16246.9|1066
1702433700000|2023-12-13 02:15:00|16280.9|16275.9|16291.9|16286.9|16303.4|16298.4|16276.9|16271.9|876
1702434000000|2023-12-13 02:20:00|16291.4|16286.4|16290.4|16285.4|16302.9|16297.9|16278.9|16273.9|845
1702434300000|2023-12-13 02:25:00|16289.9|16284.9|16278.4|16273.4|16298.4|16293.4|16274.9|16269.9|631
1702434600000|2023-12-13 02:30:00|16277.9|16272.9|16276.4|16271.4|16288.4|16283.4|16263.9|16258.9|705
1702434900000|2023-12-13 02:35:00|16274.4|16269.4|16245.4|16240.4|16281.9|16276.9|16240.9|16235.9|1377
1702435200000|2023-12-13 02:40:00|16244.9|16239.9|16232.3|16227.3|16262.3|16257.3|16231.8|16226.8|1070
1702435500000|2023-12-13 02:45:00|16234.3|16229.3|16231.3|16226.3|16245.8|16240.8|16227.3|16222.3|1047
1702435800000|2023-12-13 02:50:00|16230.8|16225.8|16234.3|16229.3|16243.3|16238.3|16223.3|16218.3|1263
1702436100000|2023-12-13 02:55:00|16233.8|16228.8|16240.3|16235.3|16249.8|16244.8|16227.3|16222.3|1133
1702436400000|2023-12-13 03:00:00|16241.3|16236.3|16222.3|16217.3|16245.3|16240.3|16218.8|16213.8|835
1702436700000|2023-12-13 03:05:00|16221.8|16216.8|16258.3|16253.3|16260.8|16255.8|16221.8|16216.8|1019
1702437000000|2023-12-13 03:10:00|16258.8|16253.8|16258.8|16253.8|16265.8|16260.8|16251.8|16246.8|791
1702437300000|2023-12-13 03:15:00|16259.3|16254.3|16269.8|16264.8|16270.8|16265.8|16243.8|16238.8|810
1702437600000|2023-12-13 03:20:00|16270.3|16265.3|16265.3|16260.3|16273.8|16268.8|16261.8|16256.8|663
1702437900000|2023-12-13 03:25:00|16265.8|16260.8|16268.8|16263.8|16279.8|16274.8|16260.3|16255.3|584
1702438200000|2023-12-13 03:30:00|16267.8|16262.8|16249.8|16244.8|16267.8|16262.8|16246.8|16241.8|512
1702438500000|2023-12-13 03:35:00|16250.3|16245.3|16248.3|16243.3|16250.3|16245.3|16239.8|16234.8|465
1702438800000|2023-12-13 03:40:00|16247.8|16242.8|16253.8|16248.8|16255.3|16250.3|16244.8|16239.8|281
1702439100000|2023-12-13 03:45:00|16252.8|16247.8|16265.3|16260.3|16266.8|16261.8|16251.3|16246.3|511
1702439400000|2023-12-13 03:50:00|16265.8|16260.8|16258.3|16253.3|16267.8|16262.8|16256.3|16251.3|303
1702439700000|2023-12-13 03:55:00|16258.8|16253.8|16261.3|16256.3|16265.8|16260.8|16256.3|16251.3|288
1702440000000|2023-12-13 04:00:00|16274.3|16244.3|16291.6|16261.6|16291.9|16261.9|16270.4|16240.4|12
1702440300000|2023-12-13 04:05:00|16291.4|16261.4|16291.8|16261.8|16292.3|16262.3|16291.1|16261.1|0
1702440600000|2023-12-13 04:10:00|16292.3|16262.3|16291.5|16261.5|16292.3|16262.3|16291.5|16261.5|0
1702440900000|2023-12-13 04:15:00|16290.9|16260.9|16289.7|16259.7|16290.9|16260.9|16289.2|16259.2|0
1702441200000|2023-12-13 04:20:00|16290.2|16260.2|16289.7|16259.7|16290.2|16260.2|16289.2|16259.2|0
1702441500000|2023-12-13 04:25:00|16290.3|16260.3|16290.3|16260.3|16290.3|16260.3|16290.3|16260.3|0
1702441800000|2023-12-13 04:30:00|16290.5|16260.5|16289.8|16259.8|16290.6|16260.6|16289.8|16259.8|0
1702442100000|2023-12-13 04:35:00|16289.9|16259.9|16291.7|16261.7|16314.5|16284.5|16289.9|16259.9|0
1702442400000|2023-12-13 04:40:00|16291.8|16261.8|16292.2|16262.2|16293.1|16263.1|16291.8|16261.8|0
1702442700000|2023-12-13 04:45:00|16292.8|16262.8|16294|16264|16294|16264|16292.8|16262.8|0
1702443000000|2023-12-13 04:50:00|16294.3|16264.3|16274.5|16244.5|16294.5|16264.5|16274|16244|0
1702443300000|2023-12-13 04:55:00|16274.3|16244.3|16274.5|16244.5|16274.5|16244.5|16274|16244|0
1702443600000|2023-12-13 05:00:00|16256.8|16251.8|16261.3|16256.3|16270.3|16265.3|16248.8|16243.8|987
1702443900000|2023-12-13 05:05:00|16261.8|16256.8|16256.3|16251.3|16276.8|16271.8|16253.8|16248.8|822
1702444200000|2023-12-13 05:10:00|16255.8|16250.8|16256.8|16251.8|16262.8|16257.8|16247.8|16242.8|741
1702444500000|2023-12-13 05:15:00|16255.8|16250.8|16231.8|16226.8|16259.8|16254.8|16226.8|16221.8|888
1702444800000|2023-12-13 05:20:00|16231.3|16226.3|16209.8|16204.8|16238.8|16233.8|16209.8|16204.8|1067
1702445100000|2023-12-13 05:25:00|16210.3|16205.3|16211.8|16206.8|16219.8|16214.8|16204.3|16199.3|1359
1702445400000|2023-12-13 05:30:00|16211.3|16206.3|16196.8|16191.8|16224.3|16219.3|16196.8|16191.8|1135
1702445700000|2023-12-13 05:35:00|16195.8|16190.8|16191.8|16186.8|16208.3|16203.3|16185.8|16180.8|997
1702446000000|2023-12-13 05:40:00|16192.3|16187.3|16194.3|16189.3|16201.8|16196.8|16176.8|16171.8|1476
1702446300000|2023-12-13 05:45:00|16193.8|16188.8|16201.8|16196.8|16204.8|16199.8|16186.8|16181.8|2029
1702446600000|2023-12-13 05:50:00|16201.3|16196.3|16221.3|16216.3|16224.8|16219.8|16200.3|16195.3|1053
1702446900000|2023-12-13 05:55:00|16220.8|16215.8|16226.3|16221.3|16230.8|16225.8|16212.3|16207.3|798
1702447200000|2023-12-13 06:00:00|16224.8|16219.8|16218.3|16213.3|16235.8|16230.8|16217.8|16212.8|790
1702447500000|2023-12-13 06:05:00|16217.8|16212.8|16215.8|16210.8|16224.3|16219.3|16213.8|16208.8|575
1702447800000|2023-12-13 06:10:00|16216.3|16211.3|16239.3|16234.3|16242.8|16237.8|16213.3|16208.3|723
1702448100000|2023-12-13 06:15:00|16239.8|16234.8|16228.8|16223.8|16246.8|16241.8|16227.8|16222.8|684
1702448400000|2023-12-13 06:20:00|16229.3|16224.3|16221.8|16216.8|16238.8|16233.8|16217.8|16212.8|585
1702448700000|2023-12-13 06:25:00|16221.3|16216.3|16218.3|16213.3|16231.3|16226.3|16212.8|16207.8|564
1702449000000|2023-12-13 06:30:00|16217.8|16212.8|16206.3|16201.3|16228.8|16223.8|16205.3|16200.3|629
1702449300000|2023-12-13 06:35:00|16206.8|16201.8|16211.3|16206.3|16214.8|16209.8|16202.8|16197.8|534
1702449600000|2023-12-13 06:40:00|16211.8|16206.8|16191.8|16186.8|16213.8|16208.8|16189.8|16184.8|798
1702449900000|2023-12-13 06:45:00|16192.3|16187.3|16145.8|16140.8|16194.3|16189.3|16145.3|16140.3|1744
1702450200000|2023-12-13 06:50:00|16144.8|16139.8|16154.8|16149.8|16171.3|16166.3|16143.8|16138.8|1407
1702450500000|2023-12-13 06:55:00|16153.8|16148.8|16168.3|16163.3|16173.3|16168.3|16150.8|16145.8|744
1702450800000|2023-12-13 07:00:00|16167.3|16162.3|16167.3|16162.3|16188.8|16183.8|16162.8|16157.8|1042
1702451100000|2023-12-13 07:05:00|16167.8|16162.8|16194.8|16189.8|16195.3|16190.3|16165.8|16160.8|639
1702451400000|2023-12-13 07:10:00|16194.3|16189.3|16200.3|16195.3|16201.8|16196.8|16187.8|16182.8|729
1702451700000|2023-12-13 07:15:00|16199.8|16194.8|16198.3|16193.3|16201.8|16196.8|16191.3|16186.3|557
1702452000000|2023-12-13 07:20:00|16198.8|16193.8|16204.3|16199.3|16206.8|16201.8|16196.8|16191.8|452
1702452300000|2023-12-13 07:25:00|16204.8|16199.8|16210.3|16205.3|16210.8|16205.8|16202.8|16197.8|526
1702452600000|2023-12-13 07:30:00|16210.8|16205.8|16231.3|16226.3|16240.8|16235.8|16210.8|16205.8|1717
1702452900000|2023-12-13 07:35:00|16230.8|16225.8|16230.8|16225.8|16247.8|16242.8|16225.3|16220.3|1378
1702453200000|2023-12-13 07:40:00|16231.3|16226.3|16233.3|16228.3|16243.8|16238.8|16229.3|16224.3|1043
1702453500000|2023-12-13 07:45:00|16233.8|16228.8|16235.3|16230.3|16240.3|16235.3|16229.3|16224.3|856
1702453800000|2023-12-13 07:50:00|16235.8|16230.8|16237.3|16232.3|16248.8|16243.8|16235.3|16230.3|887
1702454100000|2023-12-13 07:55:00|16237.8|16232.8|16238.3|16233.3|16246.8|16241.8|16232.8|16227.8|998
1702454400000|2023-12-13 08:00:00|16238.8|16233.8|16240.3|16235.3|16250.3|16245.3|16235.8|16230.8|1062
1702454700000|2023-12-13 08:05:00|16240.8|16235.8|16261.8|16256.8|16268.3|16263.3|16233.3|16228.3|1941
1702455000000|2023-12-13 08:10:00|16261.3|16256.3|16266.3|16261.3|16266.8|16261.8|16252.8|16247.8|754
1702455300000|2023-12-13 08:15:00|16267.8|16262.8|16274.8|16269.8|16278.8|16273.8|16259.8|16254.8|886
1702455600000|2023-12-13 08:20:00|16274.3|16269.3|16259.3|16254.3|16274.8|16269.8|16257.8|16252.8|721
1702455900000|2023-12-13 08:25:00|16258.8|16253.8|16255.8|16250.8|16266.3|16261.3|16253.8|16248.8|954
1702456200000|2023-12-13 08:30:00|16272.6|16242.6|16274.1|16244.1|16275.4|16245.4|16272|16242|0
1702456500000|2023-12-13 08:35:00|16273.2|16243.2|16272.9|16242.9|16275.2|16245.2|16271.6|16241.6|0
1702456800000|2023-12-13 08:40:00|16272.8|16242.8|16266.7|16236.7|16272.8|16242.8|16266.7|16236.7|0
1702457100000|2023-12-13 08:45:00|16267.2|16237.2|16267.5|16237.5|16269.3|16239.3|16266.3|16236.3|0
1702457400000|2023-12-13 08:50:00|16267.2|16237.2|16266.4|16236.4|16267.5|16237.5|16263.9|16233.9|0
1702457700000|2023-12-13 08:55:00|16265.9|16235.9|16270.9|16240.9|16270.9|16240.9|16265.9|16235.9|0
1702458000000|2023-12-13 09:00:00|16271.4|16241.4|16265.6|16235.6|16271.4|16241.4|16265.6|16235.6|0
1702458300000|2023-12-13 09:05:00|16265.4|16235.4|16266.9|16236.9|16267.9|16237.9|16265.2|16235.2|0
1702458600000|2023-12-13 09:10:00|16266.4|16236.4|16263.7|16233.7|16266.9|16236.9|16262.2|16232.2|0
1702458900000|2023-12-13 09:15:00|16248.3|16240.3|16247.8|16239.8|16255.8|16247.8|16240.3|16232.3|291
1702459200000|2023-12-13 09:20:00|16248.3|16240.3|16257.8|16249.8|16258.8|16250.8|16246.8|16238.8|114
1702459500000|2023-12-13 09:25:00|16258.8|16250.8|16262.3|16254.3|16268.8|16260.8|16256.3|16248.3|150
1702459800000|2023-12-13 09:30:00|16262.8|16254.8|16262.8|16254.8|16269.3|16261.3|16261.3|16253.3|73
1702460100000|2023-12-13 09:35:00|16262.3|16254.3|16257.8|16249.8|16265.8|16257.8|16257.3|16249.3|59
1702460400000|2023-12-13 09:40:00|16258.3|16250.3|16265.8|16257.8|16267.3|16259.3|16256.8|16248.8|112
1702460700000|2023-12-13 09:45:00|16266.3|16258.3|16267.8|16259.8|16267.8|16259.8|16260.3|16252.3|66
1702461000000|2023-12-13 09:50:00|16267.3|16259.3|16269.8|16261.8|16274.3|16266.3|16266.8|16258.8|40
1702461300000|2023-12-13 09:55:00|16268.8|16260.8|16269.3|16261.3|16272.3|16264.3|16264.8|16256.8|45
1702461600000|2023-12-13 10:00:00|16268.8|16260.8|16266.3|16258.3|16270.8|16262.8|16265.8|16257.8|71
1702461900000|2023-12-13 10:05:00|16266.8|16258.8|16262.8|16254.8|16267.3|16259.3|16259.3|16251.3|50
1702462200000|2023-12-13 10:10:00|16262.3|16254.3|16264.8|16256.8|16266.3|16258.3|16260.8|16252.8|12
1702462500000|2023-12-13 10:15:00|16265.3|16257.3|16255.8|16247.8|16266.8|16258.8|16255.8|16247.8|32
1702462800000|2023-12-13 10:20:00|16256.3|16248.3|16257.8|16249.8|16262.8|16254.8|16255.8|16247.8|29
1702463100000|2023-12-13 10:25:00|16258.3|16250.3|16250.8|16242.8|16258.3|16250.3|16249.8|16241.8|112
1702463400000|2023-12-13 10:30:00|16251.3|16243.3|16255.8|16247.8|16260.8|16252.8|16251.3|16243.3|40
1702463700000|2023-12-13 10:35:00|16255.3|16247.3|16254.8|16246.8|16257.3|16249.3|16254.8|16246.8|5
1702464000000|2023-12-13 10:40:00|16255.3|16247.3|16246.8|16238.8|16255.8|16247.8|16246.3|16238.3|29
1702464300000|2023-12-13 10:45:00|16247.3|16239.3|16249.8|16241.8|16253.3|16245.3|16246.8|16238.8|37
1702464600000|2023-12-13 10:50:00|16249.3|16241.3|16258.3|16250.3|16258.3|16250.3|16249.3|16241.3|29
1702464900000|2023-12-13 10:55:00|16258.8|16250.8|16252.8|16244.8|16259.8|16251.8|16252.8|16244.8|40
1702465200000|2023-12-13 11:00:00|16253.3|16245.3|16252.8|16244.8|16256.3|16248.3|16251.8|16243.8|14
1702465500000|2023-12-13 11:05:00|16253.3|16245.3|16255.8|16247.8|16256.3|16248.3|16251.8|16243.8|9
1702465800000|2023-12-13 11:10:00|16255.3|16247.3|16260.8|16252.8|16261.3|16253.3|16255.3|16247.3|9
1702466100000|2023-12-13 11:15:00|16260.3|16252.3|16262.8|16254.8|16264.8|16256.8|16259.3|16251.3|65
1702466400000|2023-12-13 11:20:00|16262.3|16254.3|16266.3|16258.3|16266.3|16258.3|16260.8|16252.8|34
1702466700000|2023-12-13 11:25:00|16266.8|16258.8|16264.8|16256.8|16268.8|16260.8|16264.3|16256.3|66
1702467000000|2023-12-13 11:30:00|16265.3|16257.3|16263.3|16255.3|16266.3|16258.3|16262.8|16254.8|19
1702467300000|2023-12-13 11:35:00|16262.8|16254.8|16265.8|16257.8|16268.3|16260.3|16262.8|16254.8|91
1702467600000|2023-12-13 11:40:00|16266.3|16258.3|16270.8|16262.8|16273.3|16265.3|16264.8|16256.8|110
1702467900000|2023-12-13 11:45:00|16270.3|16262.3|16270.8|16262.8|16271.3|16263.3|16267.3|16259.3|31
1702468200000|2023-12-13 11:50:00|16271.3|16263.3|16272.8|16264.8|16273.3|16265.3|16267.8|16259.8|27
1702468500000|2023-12-13 11:55:00|16272.3|16264.3|16276.8|16268.8|16277.8|16269.8|16271.8|16263.8|114
1702468800000|2023-12-13 12:00:00|16275.8|16267.8|16278.8|16270.8|16281.3|16273.3|16274.8|16266.8|96
1702469100000|2023-12-13 12:05:00|16278.3|16270.3|16275.8|16267.8|16279.3|16271.3|16274.3|16266.3|93
1702469400000|2023-12-13 12:10:00|16276.3|16268.3|16280.3|16272.3|16280.8|16272.8|16275.8|16267.8|21
1702469700000|2023-12-13 12:15:00|16279.8|16271.8|16279.8|16271.8|16287.3|16279.3|16276.8|16268.8|111
1702470000000|2023-12-13 12:20:00|16280.3|16272.3|16281.3|16273.3|16283.3|16275.3|16278.3|16270.3|43
1702470300000|2023-12-13 12:25:00|16280.8|16272.8|16273.3|16265.3|16280.8|16272.8|16272.8|16264.8|51
1702470600000|2023-12-13 12:30:00|16273.8|16265.8|16275.8|16267.8|16277.3|16269.3|16271.3|16263.3|35
1702470900000|2023-12-13 12:35:00|16276.3|16268.3|16272.3|16264.3|16276.8|16268.8|16270.3|16262.3|24
1702471200000|2023-12-13 12:40:00|16273.3|16265.3|16270.8|16262.8|16275.8|16267.8|16270.3|16262.3|52
1702471500000|2023-12-13 12:45:00|16271.3|16263.3|16269.3|16261.3|16274.3|16266.3|16267.8|16259.8|55
1702471800000|2023-12-13 12:50:00|16267.8|16259.8|16260.8|16252.8|16268.3|16260.3|16260.3|16252.3|72
1702472100000|2023-12-13 12:55:00|16261.3|16253.3|16264.8|16256.8|16265.3|16257.3|16260.8|16252.8|48
1702472400000|2023-12-13 13:00:00|16265.3|16257.3|16270.8|16262.8|16274.8|16266.8|16263.8|16255.8|88
1702472700000|2023-12-13 13:05:00|16271.3|16263.3|16264.3|16256.3|16274.3|16266.3|16264.3|16256.3|41
1702473000000|2023-12-13 13:10:00|16263.8|16255.8|16266.3|16258.3|16267.3|16259.3|16262.8|16254.8|48
1702473300000|2023-12-13 13:15:00|16266.8|16258.8|16258.3|16250.3|16269.3|16261.3|16258.3|16250.3|40
1702473600000|2023-12-13 13:20:00|16259.8|16251.8|16257.3|16249.3|16262.8|16254.8|16249.3|16241.3|157
1702473900000|2023-12-13 13:25:00|16256.8|16248.8|16259.3|16251.3|16260.3|16252.3|16253.3|16245.3|57
1702474200000|2023-12-13 13:30:00|16258.8|16250.8|16259.3|16251.3|16269.8|16261.8|16257.8|16249.8|152
1702474500000|2023-12-13 13:35:00|16259.8|16251.8|16267.8|16259.8|16273.8|16265.8|16259.3|16251.3|91
1702474800000|2023-12-13 13:40:00|16268.3|16260.3|16268.3|16260.3|16270.3|16262.3|16261.3|16253.3|98
1702475100000|2023-12-13 13:45:00|16267.8|16259.8|16274.3|16266.3|16275.3|16267.3|16263.8|16255.8|125
1702475400000|2023-12-13 13:50:00|16273.8|16265.8|16282.8|16274.8|16282.8|16274.8|16272.8|16264.8|90
1702475700000|2023-12-13 13:55:00|16282.3|16274.3|16286.3|16278.3|16289.3|16281.3|16277.3|16269.3|163
1702476000000|2023-12-13 14:00:00|16285.8|16277.8|16288.8|16280.8|16290.8|16282.8|16284.8|16276.8|150
1702476300000|2023-12-13 14:05:00|16288.3|16280.3|16288.8|16280.8|16296.3|16288.3|16287.3|16279.3|137
1702476600000|2023-12-13 14:10:00|16288.3|16280.3|16284.3|16276.3|16296.3|16288.3|16281.8|16273.8|239
1702476900000|2023-12-13 14:15:00|16284.8|16276.8|16277.8|16269.8|16293.3|16285.3|16277.3|16269.3|121
1702477200000|2023-12-13 14:20:00|16278.3|16270.3|16281.3|16273.3|16284.8|16276.8|16278.3|16270.3|98
1702477500000|2023-12-13 14:25:00|16281.8|16273.8|16283.8|16275.8|16285.3|16277.3|16275.8|16267.8|51
1702477800000|2023-12-13 14:30:00|16284.3|16276.3|16270.3|16262.3|16299.8|16291.8|16248.8|16240.8|819
1702478100000|2023-12-13 14:35:00|16270.8|16262.8|16248.3|16240.3|16278.8|16270.8|16246.3|16238.3|368
1702478400000|2023-12-13 14:40:00|16248.8|16240.8|16234.8|16226.8|16260.8|16252.8|16225.3|16217.3|394
1702478700000|2023-12-13 14:45:00|16234.3|16226.3|16251.8|16243.8|16253.8|16245.8|16228.3|16220.3|246
1702479000000|2023-12-13 14:50:00|16251.3|16243.3|16237.8|16229.8|16251.3|16243.3|16235.3|16227.3|156
1702479300000|2023-12-13 14:55:00|16237.3|16229.3|16239.8|16231.8|16239.8|16231.8|16218.8|16210.8|384
1702479600000|2023-12-13 15:00:00|16239.3|16231.3|16229.8|16221.8|16241.8|16233.8|16225.3|16217.3|165
1702479900000|2023-12-13 15:05:00|16230.3|16222.3|16206.3|16198.3|16233.3|16225.3|16201.3|16193.3|358
1702480200000|2023-12-13 15:10:00|16206.8|16198.8|16199.8|16191.8|16213.8|16205.8|16195.8|16187.8|332
1702480500000|2023-12-13 15:15:00|16200.8|16192.8|16199.3|16191.3|16205.8|16197.8|16191.3|16183.3|307
1702480800000|2023-12-13 15:20:00|16199.8|16191.8|16205.8|16197.8|16205.8|16197.8|16194.3|16186.3|105
1702481100000|2023-12-13 15:25:00|16205.3|16197.3|16203.8|16195.8|16211.3|16203.3|16198.3|16190.3|135
1702481400000|2023-12-13 15:30:00|16204.8|16196.8|16192.3|16184.3|16209.8|16201.8|16188.8|16180.8|283
1702481700000|2023-12-13 15:35:00|16193.3|16185.3|16194.8|16186.8|16202.8|16194.8|16189.8|16181.8|204
1702482000000|2023-12-13 15:40:00|16194.3|16186.3|16204.3|16196.3|16209.3|16201.3|16190.8|16182.8|228
1702482300000|2023-12-13 15:45:00|16204.8|16196.8|16205.8|16197.8|16207.3|16199.3|16197.3|16189.3|99
1702482600000|2023-12-13 15:50:00|16206.3|16198.3|16194.8|16186.8|16206.3|16198.3|16190.8|16182.8|177
1702482900000|2023-12-13 15:55:00|16194.3|16186.3|16195.8|16187.8|16200.8|16192.8|16192.8|16184.8|43
1702483200000|2023-12-13 16:00:00|16196.3|16188.3|16184.8|16176.8|16200.8|16192.8|16184.8|16176.8|100
1702483500000|2023-12-13 16:05:00|16185.3|16177.3|16181.8|16173.8|16187.8|16179.8|16174.3|16166.3|203
1702483800000|2023-12-13 16:10:00|16182.3|16174.3|16167.3|16159.3|16183.3|16175.3|16160.3|16152.3|218
1702484100000|2023-12-13 16:15:00|16168.3|16160.3|16180.3|16172.3|16182.3|16174.3|16164.8|16156.8|125
1702484400000|2023-12-13 16:20:00|16179.8|16171.8|16165.3|16157.3|16186.8|16178.8|16164.8|16156.8|99
1702484700000|2023-12-13 16:25:00|16164.8|16156.8|16166.3|16158.3|16170.8|16162.8|16162.8|16154.8|114
1702485000000|2023-12-13 16:30:00|16166.8|16158.8|16173.8|16165.8|16176.8|16168.8|16164.8|16156.8|99
1702485300000|2023-12-13 16:35:00|16174.3|16166.3|16173.8|16165.8|16175.8|16167.8|16166.8|16158.8|68
1702485600000|2023-12-13 16:40:00|16173.3|16165.3|16175.3|16167.3|16177.8|16169.8|16171.3|16163.3|80
1702485900000|2023-12-13 16:45:00|16175.8|16167.8|16169.3|16161.3|16176.8|16168.8|16166.8|16158.8|27
1702486200000|2023-12-13 16:50:00|16169.8|16161.8|16164.3|16156.3|16173.8|16165.8|16162.8|16154.8|59
1702486500000|2023-12-13 16:55:00|16163.8|16155.8|16164.8|16156.8|16167.8|16159.8|16157.3|16149.3|82
1702486800000|2023-12-13 17:00:00|16165.8|16157.8|16161.8|16153.8|16169.8|16161.8|16158.8|16150.8|101
1702487100000|2023-12-13 17:05:00|16160.8|16152.8|16155.8|16147.8|16161.8|16153.8|16147.3|16139.3|206
1702487400000|2023-12-13 17:10:00|16156.3|16148.3|16154.8|16146.8|16157.3|16149.3|16150.3|16142.3|81
1702487700000|2023-12-13 17:15:00|16154.3|16146.3|16143.8|16135.8|16156.8|16148.8|16142.3|16134.3|137
1702488000000|2023-12-13 17:20:00|16144.3|16136.3|16131.8|16123.8|16148.8|16140.8|16129.8|16121.8|106
1702488300000|2023-12-13 17:25:00|16131.3|16123.3|16140.8|16132.8|16141.3|16133.3|16131.3|16123.3|75
1702488600000|2023-12-13 17:30:00|16140.3|16132.3|16140.8|16132.8|16141.8|16133.8|16135.8|16127.8|45
1702488900000|2023-12-13 17:35:00|16140.3|16132.3|16140.3|16132.3|16142.8|16134.8|16135.3|16127.3|20
1702489200000|2023-12-13 17:40:00|16139.8|16131.8|16137.8|16129.8|16140.8|16132.8|16135.8|16127.8|58
1702489500000|2023-12-13 17:45:00|16137.3|16129.3|16141.8|16133.8|16145.3|16137.3|16136.8|16128.8|79
1702489800000|2023-12-13 17:50:00|16142.3|16134.3|16130.8|16122.8|16143.8|16135.8|16127.8|16119.8|128
1702490100000|2023-12-13 17:55:00|16131.3|16123.3|16131.3|16123.3|16133.3|16125.3|16123.3|16115.3|155
1702490400000|2023-12-13 18:00:00|16131.8|16123.8|16128.3|16120.3|16134.8|16126.8|16128.3|16120.3|71
1702490700000|2023-12-13 18:05:00|16129.3|16121.3|16134.8|16126.8|16135.8|16127.8|16126.3|16118.3|98
1702491000000|2023-12-13 18:10:00|16135.3|16127.3|16136.8|16128.8|16137.3|16129.3|16131.3|16123.3|101
1702491300000|2023-12-13 18:15:00|16137.3|16129.3|16133.3|16125.3|16139.3|16131.3|16130.8|16122.8|109
1702491600000|2023-12-13 18:20:00|16134.8|16126.8|16129.8|16121.8|16135.8|16127.8|16129.3|16121.3|33
1702491900000|2023-12-13 18:25:00|16130.3|16122.3|16120.8|16112.8|16136.8|16128.8|16120.8|16112.8|60
1702492200000|2023-12-13 18:30:00|16121.3|16113.3|16120.8|16112.8|16122.3|16114.3|16112.8|16104.8|90
1702492500000|2023-12-13 18:35:00|16121.3|16113.3|16119.3|16111.3|16121.3|16113.3|16112.8|16104.8|89
1702492800000|2023-12-13 18:40:00|16119.8|16111.8|16127.3|16119.3|16127.3|16119.3|16117.3|16109.3|43
1702493100000|2023-12-13 18:45:00|16127.8|16119.8|16133.3|16125.3|16137.3|16129.3|16125.8|16117.8|130
1702493400000|2023-12-13 18:50:00|16132.8|16124.8|16146.8|16138.8|16146.8|16138.8|16131.3|16123.3|145
1702493700000|2023-12-13 18:55:00|16146.3|16138.3|16148.2|16118.2|16150.3|16142.3|16137.3|16118.2|99
1702494000000|2023-12-13 19:00:00|16148.1|16118.1|16233.2|16203.2|16265.9|16235.9|16148.1|16118.1|0
1702494300000|2023-12-13 19:05:00|16233.1|16203.1|16227.8|16197.8|16260.8|16230.8|16227.2|16197.2|0
1702494600000|2023-12-13 19:10:00|16227.7|16197.7|16255.9|16225.9|16256.2|16226.2|16227.7|16197.7|0
1702494900000|2023-12-13 19:15:00|16255.8|16225.8|16268|16238|16272.3|16242.3|16255.8|16225.8|0
1702495200000|2023-12-13 19:20:00|16268.1|16238.1|16269.3|16239.3|16278.7|16248.7|16266|16236|0
1702495500000|2023-12-13 19:25:00|16269.4|16239.4|16258.5|16228.5|16269.5|16239.5|16258.4|16228.4|0
1702495800000|2023-12-13 19:30:00|16258.6|16228.6|16261.4|16231.4|16266.8|16236.8|16251.7|16221.7|0
1702496100000|2023-12-13 19:35:00|16261.6|16231.6|16313.7|16283.7|16329.3|16299.3|16261.3|16231.3|0
1702496400000|2023-12-13 19:40:00|16313.6|16283.6|16334.7|16304.7|16337.6|16307.6|16302.9|16272.9|0
1702496700000|2023-12-13 19:45:00|16334.8|16304.8|16346|16316|16349.5|16319.5|16333.2|16303.2|0
1702497000000|2023-12-13 19:50:00|16345.9|16315.9|16336.7|16306.7|16346|16316|16332.4|16302.4|0
1702497300000|2023-12-13 19:55:00|16336.6|16306.6|16345.5|16315.5|16347.3|16317.3|16334.2|16304.2|0
1702497600000|2023-12-13 20:00:00|16345.6|16315.6|16367.5|16337.5|16367.7|16337.7|16344.7|16314.7|0
1702497900000|2023-12-13 20:05:00|16367.4|16337.4|16339.9|16309.9|16369.9|16339.9|16337.1|16307.1|0
1702498200000|2023-12-13 20:10:00|16340|16310|16295.3|16265.3|16340|16310|16286.4|16256.4|0
1702498500000|2023-12-13 20:15:00|16295.6|16265.6|16301.3|16271.3|16308.9|16278.9|16294.9|16264.9|0
1702498800000|2023-12-13 20:20:00|16301.4|16271.4|16272.2|16242.2|16302.1|16272.1|16271.9|16241.9|0
1702499100000|2023-12-13 20:25:00|16272.3|16242.3|16248.9|16218.9|16272.5|16242.5|16234.6|16204.6|0
1702499400000|2023-12-13 20:30:00|16248.8|16218.8|16269.6|16239.6|16269.6|16239.6|16248.1|16218.1|0
1702499700000|2023-12-13 20:35:00|16269.5|16239.5|16287.7|16257.7|16287.7|16257.7|16269.5|16239.5|0
1702500000000|2023-12-13 20:40:00|16287.5|16257.5|16287.7|16257.7|16288.1|16258.1|16286.6|16256.6|0
1702500300000|2023-12-13 20:45:00|16287.5|16257.5|16297.1|16267.1|16297.2|16267.2|16286.3|16256.3|0
1702500600000|2023-12-13 20:50:00|16297.6|16267.6|16306.8|16276.8|16306.9|16276.9|16288.5|16258.5|0
1702500900000|2023-12-13 20:55:00|16306.9|16276.9|16320.5|16290.5|16328.2|16298.2|16304.1|16274.1|0
1702501200000|2023-12-13 21:00:00|16320.8|16290.8|16320.8|16290.8|16325.3|16295.3|16317.5|16287.5|0
1702501500000|2023-12-13 21:05:00|16321.8|16291.8|16320.8|16290.8|16321.9|16291.9|16316.3|16286.3|0
1702501800000|2023-12-13 21:10:00|16321.6|16291.6|16323.6|16293.6|16325.9|16295.9|16321.6|16291.6|0
1702502100000|2023-12-13 21:15:00|16323.1|16293.1|16321.9|16291.9|16323.1|16293.1|16320.8|16290.8|0
1702502400000|2023-12-13 21:20:00|16322.2|16292.2|16323.1|16293.1|16323.6|16293.6|16321.4|16291.4|0
1702502700000|2023-12-13 21:25:00|16322.3|16292.3|16319.6|16289.6|16323|16293|16319.6|16289.6|0
1702503000000|2023-12-13 21:30:00|16319.1|16289.1|16320.2|16290.2|16320.8|16290.8|16318.2|16288.2|0
1702503300000|2023-12-13 21:35:00|16319.7|16289.7|16318.8|16288.8|16319.7|16289.7|16318.2|16288.2|0
1702503600000|2023-12-13 21:40:00|16318.5|16288.5|16328.5|16298.5|16328.5|16298.5|16316.9|16286.9|0
1702503900000|2023-12-13 21:45:00|16328.6|16298.6|16324.8|16294.8|16329.5|16299.5|16324.8|16294.8|0
1702504200000|2023-12-13 21:50:00|16325|16295|16323.5|16293.5|16326|16296|16323.2|16293.2|0
1702504500000|2023-12-13 21:55:00|16323.8|16293.8|16321.8|16291.8|16324.1|16294.1|16321.2|16291.2|0
1702504800000|2023-12-13 22:00:00|16321.7|16291.7|16324.7|16294.7|16325.5|16295.5|16321|16291|0
1702505100000|2023-12-13 22:05:00|16324.9|16294.9|16325.9|16295.9|16326.3|16296.3|16324.4|16294.4|0
1702505400000|2023-12-13 22:10:00|16323.7|16293.7|16323.2|16293.2|16324.6|16294.6|16322.6|16292.6|0
1702505700000|2023-12-13 22:15:00|16324|16294|16301.9|16271.9|16325.1|16295.1|16301.9|16271.9|0
1702506000000|2023-12-13 22:20:00|16302|16272|16306.1|16276.1|16307.3|16277.3|16299.3|16269.3|0
1702506300000|2023-12-13 22:25:00|16306.2|16276.2|16305.6|16275.6|16306.8|16276.8|16304.7|16274.7|0
1702506600000|2023-12-13 22:30:00|16305.9|16275.9|16306.9|16276.9|16306.9|16276.9|16305.9|16275.9|0
1702506900000|2023-12-13 22:35:00|16307.1|16277.1|16307.9|16277.9|16307.9|16277.9|16307.1|16277.1|0
1702507200000|2023-12-13 22:40:00|16308|16278|16308.3|16278.3|16308.3|16278.3|16307.1|16277.1|0
1702507500000|2023-12-13 22:45:00|16308.1|16278.1|16316.2|16286.2|16316.2|16286.2|16308|16278|0
1702507800000|2023-12-13 22:50:00|16316.9|16286.9|16322.8|16292.8|16322.8|16292.8|16316.9|16286.9|0
1702508100000|2023-12-13 22:55:00|16323|16293|16332|16302|16332.4|16302.4|16322.9|16292.9|0
1702508400000|2023-12-13 23:00:00|16334|16304|16330.4|16300.4|16344.2|16314.2|16327.9|16297.9|0
1702508700000|2023-12-13 23:05:00|16330.1|16300.1|16335.3|16305.3|16335.8|16305.8|16330.1|16300.1|0
1702509000000|2023-12-13 23:10:00|16335.5|16305.5|16341.4|16311.4|16342.1|16312.1|16333.6|16303.6|0
1702509300000|2023-12-13 23:15:00|16342.4|16312.4|16348.5|16318.5|16349|16319|16342|16312|0
1702509600000|2023-12-13 23:20:00|16348.7|16318.7|16345.2|16315.2|16350.8|16320.8|16344.4|16314.4|0
1702509900000|2023-12-13 23:25:00|16345|16315|16371.9|16341.9|16375.4|16345.4|16344.5|16314.5|0
1702510200000|2023-12-13 23:30:00|16371.4|16341.4|16374.4|16344.4|16375|16345|16367.7|16337.7|0
1702510500000|2023-12-13 23:35:00|16374.3|16344.3|16381.6|16351.6|16393.8|16363.8|16373.4|16343.4|0
1702510800000|2023-12-13 23:40:00|16381.1|16351.1|16400.8|16370.8|16406.1|16376.1|16379.5|16349.5|0
1702511100000|2023-12-13 23:45:00|16401.1|16371.1|16384.6|16354.6|16401.1|16371.1|16384.5|16354.5|0
1702511400000|2023-12-13 23:50:00|16386.5|16356.5|16425.1|16395.1|16430.6|16400.6|16386.3|16356.3|0
1702511700000|2023-12-13 23:55:00|16425.4|16395.4|16435.2|16405.2|16442.6|16412.6|16422.8|16392.8|0
1702512000000|2023-12-14 00:00:00|16434.7|16404.7|16432.2|16402.2|16437.5|16407.5|16428.6|16398.6|0
1702512300000|2023-12-14 00:05:00|16432.5|16402.5|16425.5|16395.5|16436.8|16406.8|16425|16395|0
1702512600000|2023-12-14 00:10:00|16425.8|16395.8|16429.2|16399.2|16429.5|16399.5|16418.5|16388.5|0
1702512900000|2023-12-14 00:15:00|16428.7|16398.7|16408.6|16378.6|16429|16399|16408.6|16378.6|0
1702513200000|2023-12-14 00:20:00|16408.4|16378.4|16404.4|16374.4|16416.8|16386.8|16386|16356|0
1702513500000|2023-12-14 00:25:00|16403.9|16373.9|16406.9|16376.9|16412.2|16382.2|16403.5|16373.5|0
1702513800000|2023-12-14 00:30:00|16407.4|16377.4|16410.5|16380.5|16412.3|16382.3|16407.4|16377.4|0
1702514100000|2023-12-14 00:35:00|16410.3|16380.3|16417.2|16387.2|16417.4|16387.4|16408.5|16378.5|0
1702514400000|2023-12-14 00:40:00|16417.4|16387.4|16430.5|16400.5|16430.8|16400.8|16411.3|16381.3|0
1702514700000|2023-12-14 00:45:00|16430.8|16400.8|16382.8|16352.8|16432.8|16402.8|16382.8|16352.8|0
1702515000000|2023-12-14 00:50:00|16383|16353|16390.8|16360.8|16392|16362|16381.5|16351.5|0
1702515300000|2023-12-14 00:55:00|16385.8|16355.8|16386.5|16356.5|16387|16357|16384.8|16354.8|0
1702515600000|2023-12-14 01:00:00|16386|16356|16386|16356|16387.1|16357.1|16375|16345|0
1702515900000|2023-12-14 01:05:00|16386.3|16356.3|16374.8|16344.8|16387.5|16357.5|16365.3|16335.3|0
1702516200000|2023-12-14 01:10:00|16374.5|16344.5|16385.5|16355.5|16385.5|16355.5|16374.3|16344.3|0
1702516500000|2023-12-14 01:15:00|16390|16360|16429.3|16424.3|16434.3|16429.3|16328.8|16323.8|3870
1702516800000|2023-12-14 01:20:00|16426.8|16421.8|16508.3|16503.3|16525.3|16520.3|16420.8|16415.8|3460
1702517100000|2023-12-14 01:25:00|16506.8|16501.8|16483.2|16478.2|16512.8|16507.8|16471.8|16466.8|2092
1702517400000|2023-12-14 01:30:00|16485.7|16480.7|16555.2|16550.2|16576.7|16571.7|16468.7|16463.7|7232
1702517700000|2023-12-14 01:35:00|16555.7|16550.7|16543.7|16538.7|16601.2|16596.2|16542.2|16537.2|4230
1702518000000|2023-12-14 01:40:00|16542.7|16537.7|16518.2|16513.2|16552.7|16547.7|16503.7|16498.7|3305
1702518300000|2023-12-14 01:45:00|16517.7|16512.7|16543.7|16538.7|16547.2|16542.2|16506.7|16501.7|3143
1702518600000|2023-12-14 01:50:00|16544.2|16539.2|16521.7|16516.7|16561.7|16556.7|16516.7|16511.7|2944
1702518900000|2023-12-14 01:55:00|16522.2|16517.2|16503.7|16498.7|16528.7|16523.7|16488.7|16483.7|2993
1702519200000|2023-12-14 02:00:00|16504.2|16499.2|16479.7|16474.7|16507.7|16502.7|16473.7|16468.7|2505
1702519500000|2023-12-14 02:05:00|16479.2|16474.2|16465.2|16460.2|16481.7|16476.7|16442.2|16437.2|2874
1702519800000|2023-12-14 02:10:00|16465.7|16460.7|16466.7|16461.7|16485.7|16480.7|16452.2|16447.2|2258
1702520100000|2023-12-14 02:15:00|16467.2|16462.2|16471.2|16466.2|16491.2|16486.2|16466.7|16461.7|1971
1702520400000|2023-12-14 02:20:00|16470.7|16465.7|16449.2|16444.2|16471.7|16466.7|16439.7|16434.7|1615
1702520700000|2023-12-14 02:25:00|16449.7|16444.7|16444.7|16439.7|16466.2|16461.2|16438.7|16433.7|1026
1702521000000|2023-12-14 02:30:00|16445.2|16440.2|16394.7|16389.7|16448.2|16443.2|16380.2|16375.2|3588
1702521300000|2023-12-14 02:35:00|16392.2|16387.2|16374.7|16369.7|16397.2|16392.2|16363.7|16358.7|2050
1702521600000|2023-12-14 02:40:00|16377.2|16372.2|16414.7|16409.7|16421.2|16416.2|16373.2|16368.2|2175
1702521900000|2023-12-14 02:45:00|16415.2|16410.2|16415.7|16410.7|16429.2|16424.2|16403.7|16398.7|1215
1702522200000|2023-12-14 02:50:00|16416.2|16411.2|16409.2|16404.2|16427.2|16422.2|16408.2|16403.2|951
1702522500000|2023-12-14 02:55:00|16408.7|16403.7|16423.7|16418.7|16430.2|16425.2|16398.7|16393.7|1325
1702522800000|2023-12-14 03:00:00|16423.2|16418.2|16455.2|16450.2|16455.2|16450.2|16419.7|16414.7|1340
1702523100000|2023-12-14 03:05:00|16452.7|16447.7|16479.7|16474.7|16480.7|16475.7|16445.2|16440.2|1724
1702523400000|2023-12-14 03:10:00|16480.2|16475.2|16486.2|16481.2|16490.2|16485.2|16465.7|16460.7|1623
1702523700000|2023-12-14 03:15:00|16485.7|16480.7|16451.2|16446.2|16488.7|16483.7|16451.2|16446.2|1378
1702524000000|2023-12-14 03:20:00|16450.7|16445.7|16469.2|16464.2|16469.2|16464.2|16448.2|16443.2|978
1702524300000|2023-12-14 03:25:00|16468.2|16463.2|16461.7|16456.7|16473.2|16468.2|16453.7|16448.7|966
1702524600000|2023-12-14 03:30:00|16462.2|16457.2|16462.2|16457.2|16466.2|16461.2|16446.2|16441.2|896
1702524900000|2023-12-14 03:35:00|16462.7|16457.7|16445.2|16440.2|16462.7|16457.7|16438.2|16433.2|884
1702525200000|2023-12-14 03:40:00|16445.7|16440.7|16433.2|16428.2|16448.2|16443.2|16427.2|16422.2|1040
1702525500000|2023-12-14 03:45:00|16433.7|16428.7|16408.7|16403.7|16433.7|16428.7|16406.7|16401.7|874
1702525800000|2023-12-14 03:50:00|16408.2|16403.2|16422.7|16417.7|16422.7|16417.7|16407.2|16402.2|822
1702526100000|2023-12-14 03:55:00|16422.2|16417.2|16426.2|16421.2|16427.7|16422.7|16417.7|16412.7|449
1702526400000|2023-12-14 04:00:00|16433.2|16403.2|16434.7|16404.7|16435.2|16405.2|16432.3|16402.3|0
1702526700000|2023-12-14 04:05:00|16434.9|16404.9|16437.1|16407.1|16438|16408|16434.9|16404.9|0
1702527000000|2023-12-14 04:10:00|16436.9|16406.9|16438.3|16408.3|16438.3|16408.3|16436.6|16406.6|0
1702527300000|2023-12-14 04:15:00|16437.8|16407.8|16439.6|16409.6|16440.1|16410.1|16437.6|16407.6|0
1702527600000|2023-12-14 04:20:00|16439.3|16409.3|16439.9|16409.9|16440.5|16410.5|16439.3|16409.3|0
1702527900000|2023-12-14 04:25:00|16439.6|16409.6|16447.4|16417.4|16447.4|16417.4|16438.7|16408.7|0
1702528200000|2023-12-14 04:30:00|16447.7|16417.7|16448.3|16418.3|16449.3|16419.3|16447.4|16417.4|0
1702528500000|2023-12-14 04:35:00|16448|16418|16448.3|16418.3|16450.5|16420.5|16447.8|16417.8|0
1702528800000|2023-12-14 04:40:00|16448|16418|16449.7|16419.7|16449.7|16419.7|16447.8|16417.8|0
1702529100000|2023-12-14 04:45:00|16450.3|16420.3|16452.1|16422.1|16452.3|16422.3|16450.3|16420.3|0
1702529400000|2023-12-14 04:50:00|16451.9|16421.9|16452.6|16422.6|16453.2|16423.2|16451.6|16421.6|0
1702529700000|2023-12-14 04:55:00|16452.9|16422.9|16452.6|16422.6|16453.2|16423.2|16451.9|16421.9|0
1702530000000|2023-12-14 05:00:00|16453.2|16423.2|16438.7|16433.7|16453.7|16436.2|16419.2|16414.2|1613
1702530300000|2023-12-14 05:05:00|16438.2|16433.2|16443.2|16438.2|16451.2|16446.2|16428.7|16423.7|739
1702530600000|2023-12-14 05:10:00|16443.7|16438.7|16446.2|16441.2|16456.2|16451.2|16430.7|16425.7|1195
1702530900000|2023-12-14 05:15:00|16446.7|16441.7|16415.2|16410.2|16449.7|16444.7|16408.7|16403.7|1024
1702531200000|2023-12-14 05:20:00|16414.7|16409.7|16441.7|16436.7|16446.7|16441.7|16414.7|16409.7|3025
1702531500000|2023-12-14 05:25:00|16442.7|16437.7|16425.2|16420.2|16452.2|16447.2|16422.7|16417.7|1589
1702531800000|2023-12-14 05:30:00|16425.7|16420.7|16389.7|16384.7|16430.7|16425.7|16387.2|16382.2|1288
1702532100000|2023-12-14 05:35:00|16390.2|16385.2|16411.7|16406.7|16412.2|16407.2|16386.2|16381.2|1215
1702532400000|2023-12-14 05:40:00|16412.2|16407.2|16392.2|16387.2|16417.2|16412.2|16381.2|16376.2|1515
1702532700000|2023-12-14 05:45:00|16391.7|16386.7|16395.7|16390.7|16407.7|16402.7|16388.2|16383.2|890
1702533000000|2023-12-14 05:50:00|16395.2|16390.2|16409.2|16404.2|16411.7|16406.7|16393.2|16388.2|1000
1702533300000|2023-12-14 05:55:00|16409.7|16404.7|16399.7|16394.7|16409.7|16404.7|16393.2|16388.2|905
1702533600000|2023-12-14 06:00:00|16399.2|16394.2|16384.2|16379.2|16400.2|16395.2|16379.2|16374.2|1337
1702533900000|2023-12-14 06:05:00|16383.7|16378.7|16379.7|16374.7|16400.2|16395.2|16370.7|16365.7|1499
1702534200000|2023-12-14 06:10:00|16380.7|16375.7|16408.7|16403.7|16410.2|16405.2|16378.7|16373.7|993
1702534500000|2023-12-14 06:15:00|16408.2|16403.2|16428.7|16423.7|16428.7|16423.7|16398.2|16393.2|817
1702534800000|2023-12-14 06:20:00|16428.2|16423.2|16413.7|16408.7|16435.2|16430.2|16413.7|16408.7|856
1702535100000|2023-12-14 06:25:00|16414.2|16409.2|16418.7|16413.7|16421.7|16416.7|16410.7|16405.7|925
1702535400000|2023-12-14 06:30:00|16419.2|16414.2|16431.7|16426.7|16432.7|16427.7|16404.2|16399.2|802
1702535700000|2023-12-14 06:35:00|16431.2|16426.2|16418.7|16413.7|16432.7|16427.7|16413.7|16408.7|452
1702536000000|2023-12-14 06:40:00|16418.2|16413.2|16396.7|16391.7|16418.2|16413.2|16393.2|16388.2|748
1702536300000|2023-12-14 06:45:00|16396.2|16391.2|16393.2|16388.2|16408.2|16403.2|16391.2|16386.2|421
1702536600000|2023-12-14 06:50:00|16393.7|16388.7|16384.7|16379.7|16395.2|16390.2|16383.7|16378.7|558
1702536900000|2023-12-14 06:55:00|16385.7|16380.7|16389.2|16384.2|16397.2|16392.2|16383.7|16378.7|617
1702537200000|2023-12-14 07:00:00|16389.7|16384.7|16369.7|16364.7|16402.2|16397.2|16358.7|16353.7|1268
1702537500000|2023-12-14 07:05:00|16369.2|16364.2|16379.2|16374.2|16380.2|16375.2|16359.2|16354.2|784
1702537800000|2023-12-14 07:10:00|16378.7|16373.7|16362.7|16357.7|16380.7|16375.7|16361.2|16356.2|594
1702538100000|2023-12-14 07:15:00|16363.2|16358.2|16364.7|16359.7|16369.2|16364.2|16356.2|16351.2|780
1702538400000|2023-12-14 07:20:00|16365.2|16360.2|16346.2|16341.2|16368.2|16363.2|16343.2|16338.2|1235
1702538700000|2023-12-14 07:25:00|16345.7|16340.7|16333.2|16328.2|16350.7|16345.7|16329.2|16324.2|1155
1702539000000|2023-12-14 07:30:00|16334.7|16329.7|16342.2|16337.2|16347.2|16342.2|16332.7|16327.7|1165
1702539300000|2023-12-14 07:35:00|16341.7|16336.7|16372.7|16367.7|16373.2|16368.2|16339.2|16334.2|1350
1702539600000|2023-12-14 07:40:00|16372.2|16367.2|16383.2|16378.2|16383.7|16378.7|16366.7|16361.7|927
1702539900000|2023-12-14 07:45:00|16384.2|16379.2|16386.2|16381.2|16392.7|16387.7|16377.2|16372.2|1176
1702540200000|2023-12-14 07:50:00|16387.7|16382.7|16378.7|16373.7|16389.7|16384.7|16375.2|16370.2|1177
1702540500000|2023-12-14 07:55:00|16379.2|16374.2|16366.2|16361.2|16384.2|16379.2|16366.2|16361.2|1441
1702540800000|2023-12-14 08:00:00|16367.2|16362.2|16405.7|16400.7|16405.7|16400.7|16365.2|16360.2|1280
1702541100000|2023-12-14 08:05:00|16406.7|16401.7|16432.7|16427.7|16442.7|16437.7|16405.2|16400.2|3062
1702541400000|2023-12-14 08:10:00|16430.7|16425.7|16435.7|16430.7|16441.2|16436.2|16419.2|16414.2|1244
1702541700000|2023-12-14 08:15:00|16436.2|16431.2|16429.7|16424.7|16443.7|16438.7|16425.2|16420.2|787
1702542000000|2023-12-14 08:20:00|16430.2|16425.2|16442.2|16437.2|16442.2|16437.2|16421.2|16416.2|552
1702542300000|2023-12-14 08:25:00|16442.7|16437.7|16455.2|16450.2|16458.2|16453.2|16442.2|16437.2|1015
1702542600000|2023-12-14 08:30:00|16471.5|16441.5|16470.4|16440.4|16473.7|16443.7|16469.1|16439.1|2
1702542900000|2023-12-14 08:35:00|16470.5|16440.5|16457.3|16427.3|16471.8|16441.8|16454.8|16424.8|0
1702543200000|2023-12-14 08:40:00|16457.6|16427.6|16461|16431|16462.5|16432.5|16455.6|16425.6|0
1702543500000|2023-12-14 08:45:00|16460.5|16430.5|16457.8|16427.8|16462.2|16432.2|16455.2|16425.2|0
1702543800000|2023-12-14 08:50:00|16458.3|16428.3|16447.5|16417.5|16459|16429|16447.5|16417.5|0
1702544100000|2023-12-14 08:55:00|16447.2|16417.2|16445.6|16415.6|16448.8|16418.8|16441.8|16411.8|0
1702544400000|2023-12-14 09:00:00|16444.6|16414.6|16419|16389|16445.8|16415.8|16419|16389|0
1702544700000|2023-12-14 09:05:00|16418.7|16388.7|16426.1|16396.1|16428.2|16398.2|16418.2|16388.2|0
1702545000000|2023-12-14 09:10:00|16426.4|16396.4|16412.7|16382.7|16429|16399|16400.3|16370.3|0
1702545300000|2023-12-14 09:15:00|16441.2|16433.2|16424.2|16416.2|16441.2|16433.2|16420.7|16412.7|521
1702545600000|2023-12-14 09:20:00|16424.7|16416.7|16423.7|16415.7|16437.2|16429.2|16423.7|16415.7|181
1702545900000|2023-12-14 09:25:00|16423.2|16415.2|16428.2|16420.2|16431.2|16423.2|16422.2|16414.2|86
1702546200000|2023-12-14 09:30:00|16427.7|16419.7|16420.7|16412.7|16433.7|16425.7|16417.2|16409.2|108
1702546500000|2023-12-14 09:35:00|16421.2|16413.2|16423.7|16415.7|16428.2|16420.2|16417.2|16409.2|79
1702546800000|2023-12-14 09:40:00|16422.7|16414.7|16430.7|16422.7|16432.2|16424.2|16421.2|16413.2|67
1702547100000|2023-12-14 09:45:00|16430.2|16422.2|16444.7|16436.7|16446.2|16438.2|16429.7|16421.7|135
1702547400000|2023-12-14 09:50:00|16444.2|16436.2|16449.2|16441.2|16450.7|16442.7|16436.7|16428.7|121
1702547700000|2023-12-14 09:55:00|16448.7|16440.7|16457.2|16449.2|16459.7|16451.7|16446.2|16438.2|340
1702548000000|2023-12-14 10:00:00|16456.2|16448.2|16443.2|16435.2|16456.2|16448.2|16437.2|16429.2|82
1702548300000|2023-12-14 10:05:00|16443.7|16435.7|16438.2|16430.2|16443.7|16435.7|16434.2|16426.2|72
1702548600000|2023-12-14 10:10:00|16438.7|16430.7|16461.7|16453.7|16463.7|16455.7|16436.2|16428.2|123
1702548900000|2023-12-14 10:15:00|16461.2|16453.2|16457.2|16449.2|16464.7|16456.7|16452.7|16444.7|86
1702549200000|2023-12-14 10:20:00|16456.7|16448.7|16461.7|16453.7|16468.7|16460.7|16456.7|16448.7|84
1702549500000|2023-12-14 10:25:00|16461.2|16453.2|16465.7|16457.7|16467.2|16459.2|16458.2|16450.2|72
1702549800000|2023-12-14 10:30:00|16466.2|16458.2|16465.7|16457.7|16470.7|16462.7|16464.2|16456.2|39
1702550100000|2023-12-14 10:35:00|16466.2|16458.2|16467.2|16459.2|16468.7|16460.7|16460.7|16452.7|45
1702550400000|2023-12-14 10:40:00|16466.7|16458.7|16470.7|16462.7|16473.2|16465.2|16466.7|16458.7|62
1702550700000|2023-12-14 10:45:00|16471.2|16463.2|16460.7|16452.7|16472.2|16464.2|16460.2|16452.2|71
1702551000000|2023-12-14 10:50:00|16459.7|16451.7|16462.2|16454.2|16463.7|16455.7|16455.7|16447.7|47
1702551300000|2023-12-14 10:55:00|16461.7|16453.7|16457.2|16449.2|16462.2|16454.2|16454.7|16446.7|83
1702551600000|2023-12-14 11:00:00|16456.7|16448.7|16449.2|16441.2|16457.2|16449.2|16447.7|16439.7|79
1702551900000|2023-12-14 11:05:00|16449.7|16441.7|16449.2|16441.2|16451.2|16443.2|16447.7|16439.7|55
1702552200000|2023-12-14 11:10:00|16449.7|16441.7|16460.2|16452.2|16460.2|16452.2|16449.2|16441.2|26
1702552500000|2023-12-14 11:15:00|16459.7|16451.7|16455.2|16447.2|16464.2|16456.2|16453.7|16445.7|23
1702552800000|2023-12-14 11:20:00|16455.7|16447.7|16456.2|16448.2|16458.7|16450.7|16454.7|16446.7|51
1702553100000|2023-12-14 11:25:00|16455.7|16447.7|16451.7|16443.7|16458.2|16450.2|16450.2|16442.2|45
1702553400000|2023-12-14 11:30:00|16452.2|16444.2|16448.2|16440.2|16454.7|16446.7|16447.7|16439.7|94
1702553700000|2023-12-14 11:35:00|16448.7|16440.7|16446.2|16438.2|16448.7|16440.7|16443.7|16435.7|76
1702554000000|2023-12-14 11:40:00|16446.7|16438.7|16446.2|16438.2|16450.7|16442.7|16445.2|16437.2|53
1702554300000|2023-12-14 11:45:00|16446.7|16438.7|16445.7|16437.7|16450.7|16442.7|16445.2|16437.2|35
1702554600000|2023-12-14 11:50:00|16446.2|16438.2|16442.2|16434.2|16448.7|16440.7|16440.2|16432.2|19
1702554900000|2023-12-14 11:55:00|16442.7|16434.7|16442.7|16434.7|16446.7|16438.7|16439.2|16431.2|48
1702555200000|2023-12-14 12:00:00|16442.2|16434.2|16458.2|16450.2|16458.2|16450.2|16442.2|16434.2|66
1702555500000|2023-12-14 12:05:00|16457.7|16449.7|16453.2|16445.2|16459.2|16451.2|16450.2|16442.2|39
1702555800000|2023-12-14 12:10:00|16453.7|16445.7|16456.7|16448.7|16457.7|16449.7|16452.2|16444.2|10
1702556100000|2023-12-14 12:15:00|16457.2|16449.2|16464.2|16456.2|16466.7|16458.7|16457.2|16449.2|51
1702556400000|2023-12-14 12:20:00|16464.7|16456.7|16467.7|16459.7|16470.7|16462.7|16463.2|16455.2|68
1702556700000|2023-12-14 12:25:00|16466.7|16458.7|16459.2|16451.2|16468.2|16460.2|16459.2|16451.2|17
1702557000000|2023-12-14 12:30:00|16459.7|16451.7|16461.7|16453.7|16465.2|16457.2|16458.2|16450.2|36
1702557300000|2023-12-14 12:35:00|16461.2|16453.2|16459.7|16451.7|16466.2|16458.2|16459.2|16451.2|46
1702557600000|2023-12-14 12:40:00|16460.2|16452.2|16457.2|16449.2|16461.7|16453.7|16456.7|16448.7|28
1702557900000|2023-12-14 12:45:00|16457.7|16449.7|16464.2|16456.2|16465.2|16457.2|16455.7|16447.7|49
1702558200000|2023-12-14 12:50:00|16464.7|16456.7|16464.7|16456.7|16466.2|16458.2|16461.2|16453.2|60
1702558500000|2023-12-14 12:55:00|16465.2|16457.2|16460.2|16452.2|16466.2|16458.2|16458.2|16450.2|59
1702558800000|2023-12-14 13:00:00|16460.7|16452.7|16456.2|16448.2|16464.7|16456.7|16456.2|16448.2|131
1702559100000|2023-12-14 13:05:00|16455.7|16447.7|16449.2|16441.2|16456.2|16448.2|16444.7|16436.7|91
1702559400000|2023-12-14 13:10:00|16449.7|16441.7|16450.7|16442.7|16455.7|16447.7|16449.7|16441.7|61
1702559700000|2023-12-14 13:15:00|16451.2|16443.2|16446.7|16438.7|16468.7|16460.7|16443.2|16435.2|122
1702560000000|2023-12-14 13:20:00|16447.2|16439.2|16454.7|16446.7|16459.2|16451.2|16446.2|16438.2|76
1702560300000|2023-12-14 13:25:00|16454.2|16446.2|16467.2|16459.2|16475.2|16467.2|16453.7|16445.7|97
1702560600000|2023-12-14 13:30:00|16460.7|16452.7|16458.2|16450.2|16468.2|16460.2|16454.2|16446.2|168
1702560900000|2023-12-14 13:35:00|16458.7|16450.7|16470.2|16462.2|16471.2|16463.2|16454.2|16446.2|66
1702561200000|2023-12-14 13:40:00|16470.7|16462.7|16498.2|16490.2|16501.2|16493.2|16468.7|16460.7|169
1702561500000|2023-12-14 13:45:00|16497.7|16489.7|16509.2|16501.2|16513.7|16505.7|16495.7|16487.7|400
1702561800000|2023-12-14 13:50:00|16508.7|16500.7|16510.7|16502.7|16511.7|16503.7|16495.7|16487.7|128
1702562100000|2023-12-14 13:55:00|16510.2|16502.2|16512.7|16504.7|16518.7|16510.7|16508.7|16500.7|178
1702562400000|2023-12-14 14:00:00|16511.2|16503.2|16517.7|16509.7|16523.2|16515.2|16505.2|16497.2|181
1702562700000|2023-12-14 14:05:00|16518.2|16510.2|16511.7|16503.7|16521.7|16513.7|16509.7|16501.7|207
1702563000000|2023-12-14 14:10:00|16512.2|16504.2|16520.2|16512.2|16520.7|16512.7|16509.7|16501.7|136
1702563300000|2023-12-14 14:15:00|16520.7|16512.7|16509.2|16501.2|16520.7|16512.7|16507.7|16499.7|88
1702563600000|2023-12-14 14:20:00|16509.7|16501.7|16487.7|16479.7|16510.2|16502.2|16485.7|16477.7|238
1702563900000|2023-12-14 14:25:00|16488.2|16480.2|16492.2|16484.2|16498.2|16490.2|16484.2|16476.2|125
1702564200000|2023-12-14 14:30:00|16491.7|16483.7|16570.7|16562.7|16570.7|16562.7|16491.7|16483.7|1284
1702564500000|2023-12-14 14:35:00|16570.2|16562.2|16609.7|16601.7|16609.7|16601.7|16561.7|16553.7|1246
1702564800000|2023-12-14 14:40:00|16609.2|16601.2|16636.2|16628.2|16643.2|16635.2|16605.2|16597.2|1249
1702565100000|2023-12-14 14:45:00|16636.7|16628.7|16633.2|16625.2|16674.2|16666.2|16628.2|16620.2|1115
1702565400000|2023-12-14 14:50:00|16633.7|16625.7|16663.7|16655.7|16669.2|16661.2|16626.7|16618.7|623
1702565700000|2023-12-14 14:55:00|16664.2|16656.2|16676.2|16668.2|16684.2|16676.2|16650.2|16642.2|608
1702566000000|2023-12-14 15:00:00|16674.2|16666.2|16648.2|16640.2|16695.7|16687.7|16648.2|16640.2|1001
1702566300000|2023-12-14 15:05:00|16648.7|16640.7|16634.2|16626.2|16649.7|16641.7|16622.2|16614.2|575
1702566600000|2023-12-14 15:10:00|16634.7|16626.7|16619.2|16611.2|16648.2|16640.2|16618.2|16610.2|429
1702566900000|2023-12-14 15:15:00|16620.7|16612.7|16607.7|16599.7|16624.7|16616.7|16604.2|16596.2|460
1702567200000|2023-12-14 15:20:00|16607.2|16599.2|16616.7|16608.7|16619.7|16611.7|16595.2|16587.2|448
1702567500000|2023-12-14 15:25:00|16617.2|16609.2|16622.2|16614.2|16631.2|16623.2|16607.2|16599.2|224
1702567800000|2023-12-14 15:30:00|16622.7|16614.7|16648.7|16640.7|16650.2|16642.2|16619.7|16611.7|228
1702568100000|2023-12-14 15:35:00|16649.2|16641.2|16640.7|16632.7|16652.2|16644.2|16630.2|16622.2|182
1702568400000|2023-12-14 15:40:00|16641.2|16633.2|16634.7|16626.7|16645.7|16637.7|16630.2|16622.2|105
1702568700000|2023-12-14 15:45:00|16635.2|16627.2|16653.7|16645.7|16653.7|16645.7|16634.7|16626.7|155
1702569000000|2023-12-14 15:50:00|16652.7|16644.7|16662.2|16654.2|16665.2|16657.2|16650.2|16642.2|339
1702569300000|2023-12-14 15:55:00|16662.7|16654.7|16663.7|16655.7|16669.2|16661.2|16650.2|16642.2|266
1702569600000|2023-12-14 16:00:00|16663.2|16655.2|16666.7|16658.7|16672.2|16664.2|16656.7|16648.7|140
1702569900000|2023-12-14 16:05:00|16666.2|16658.2|16681.2|16673.2|16681.2|16673.2|16664.7|16656.7|293
1702570200000|2023-12-14 16:10:00|16682.2|16674.2|16695.2|16687.2|16702.2|16694.2|16681.2|16673.2|352
1702570500000|2023-12-14 16:15:00|16695.7|16687.7|16693.7|16685.7|16696.2|16688.2|16678.2|16670.2|347
1702570800000|2023-12-14 16:20:00|16693.2|16685.2|16695.7|16687.7|16700.2|16692.2|16686.2|16678.2|305
1702571100000|2023-12-14 16:25:00|16696.2|16688.2|16703.7|16695.7|16704.7|16696.7|16690.7|16682.7|140
1702571400000|2023-12-14 16:30:00|16703.2|16695.2|16684.2|16676.2|16703.7|16695.7|16678.2|16670.2|331
1702571700000|2023-12-14 16:35:00|16685.2|16677.2|16669.7|16661.7|16691.2|16683.2|16662.7|16654.7|135
1702572000000|2023-12-14 16:40:00|16669.2|16661.2|16661.2|16653.2|16677.7|16669.7|16656.7|16648.7|215
1702572300000|2023-12-14 16:45:00|16660.7|16652.7|16672.7|16664.7|16676.7|16668.7|16656.2|16648.2|132
1702572600000|2023-12-14 16:50:00|16673.2|16665.2|16685.7|16677.7|16685.7|16677.7|16672.2|16664.2|99
1702572900000|2023-12-14 16:55:00|16685.2|16677.2|16687.7|16679.7|16693.7|16685.7|16684.2|16676.2|135
1702573200000|2023-12-14 17:00:00|16687.2|16679.2|16696.2|16688.2|16701.7|16693.7|16681.2|16673.2|114
1702573500000|2023-12-14 17:05:00|16695.7|16687.7|16700.2|16692.2|16701.7|16693.7|16692.7|16684.7|75
1702573800000|2023-12-14 17:10:00|16700.7|16692.7|16706.2|16698.2|16707.2|16699.2|16695.2|16687.2|110
1702574100000|2023-12-14 17:15:00|16705.7|16697.7|16701.7|16693.7|16708.7|16700.7|16701.2|16693.2|62
1702574400000|2023-12-14 17:20:00|16702.2|16694.2|16696.2|16688.2|16707.2|16699.2|16692.7|16684.7|195
1702574700000|2023-12-14 17:25:00|16696.7|16688.7|16698.2|16690.2|16701.7|16693.7|16695.7|16687.7|77
1702575000000|2023-12-14 17:30:00|16697.2|16689.2|16705.7|16697.7|16707.2|16699.2|16696.7|16688.7|71
1702575300000|2023-12-14 17:35:00|16705.2|16697.2|16700.7|16692.7|16706.7|16698.7|16697.7|16689.7|51
1702575600000|2023-12-14 17:40:00|16701.2|16693.2|16704.7|16696.7|16707.7|16699.7|16701.2|16693.2|43
1702575900000|2023-12-14 17:45:00|16705.2|16697.2|16713.2|16705.2|16716.7|16708.7|16704.2|16696.2|127
1702576200000|2023-12-14 17:50:00|16712.7|16704.7|16705.7|16697.7|16715.7|16707.7|16703.2|16695.2|107
1702576500000|2023-12-14 17:55:00|16706.2|16698.2|16690.7|16682.7|16706.2|16698.2|16688.2|16680.2|84
1702576800000|2023-12-14 18:00:00|16690.2|16682.2|16670.7|16662.7|16690.7|16682.7|16668.2|16660.2|111
1702577100000|2023-12-14 18:05:00|16673.2|16665.2|16668.2|16660.2|16673.7|16665.7|16664.7|16656.7|187
1702577400000|2023-12-14 18:10:00|16668.7|16660.7|16676.2|16668.2|16679.7|16671.7|16668.2|16660.2|45
1702577700000|2023-12-14 18:15:00|16676.7|16668.7|16670.7|16662.7|16677.2|16669.2|16670.7|16662.7|45
1702578000000|2023-12-14 18:20:00|16671.2|16663.2|16662.2|16654.2|16672.2|16664.2|16659.7|16651.7|152
1702578300000|2023-12-14 18:25:00|16662.7|16654.7|16652.2|16644.2|16666.2|16658.2|16650.7|16642.7|242
1702578600000|2023-12-14 18:30:00|16651.7|16643.7|16652.7|16644.7|16658.2|16650.2|16649.7|16641.7|88
1702578900000|2023-12-14 18:35:00|16652.2|16644.2|16642.7|16634.7|16652.7|16644.7|16635.2|16627.2|109
1702579200000|2023-12-14 18:40:00|16643.2|16635.2|16646.7|16638.7|16653.2|16645.2|16643.2|16635.2|75
1702579500000|2023-12-14 18:45:00|16646.2|16638.2|16647.2|16639.2|16649.7|16641.7|16638.2|16630.2|103
1702579800000|2023-12-14 18:50:00|16646.7|16638.7|16622.7|16614.7|16647.2|16639.2|16621.7|16613.7|160
1702580100000|2023-12-14 18:55:00|16621.7|16613.7|16642.2|16612.2|16642.3|16629.7|16621.2|16612.2|199
1702580400000|2023-12-14 19:00:00|16642.3|16612.3|16654.5|16624.5|16655.8|16625.8|16642.2|16612.2|0
1702580700000|2023-12-14 19:05:00|16654.7|16624.7|16655|16625|16658.1|16628.1|16654.5|16624.5|0
1702581000000|2023-12-14 19:10:00|16654.8|16624.8|16673|16643|16673.5|16643.5|16653.9|16623.9|0
1702581300000|2023-12-14 19:15:00|16672.9|16642.9|16680.2|16650.2|16681.8|16651.8|16672.5|16642.5|0
1702581600000|2023-12-14 19:20:00|16680.4|16650.4|16684.7|16654.7|16684.7|16654.7|16680.2|16650.2|0
1702581900000|2023-12-14 19:25:00|16684.6|16654.6|16665|16635|16691.8|16661.8|16661.8|16631.8|0
1702582200000|2023-12-14 19:30:00|16667.6|16637.6|16664|16634|16667.7|16637.7|16663.3|16633.3|0
1702582500000|2023-12-14 19:35:00|16663.8|16633.8|16657.7|16627.7|16666.5|16636.5|16655.3|16625.3|0
1702582800000|2023-12-14 19:40:00|16657.9|16627.9|16671.8|16641.8|16672|16642|16657.1|16627.1|0
1702583100000|2023-12-14 19:45:00|16671.9|16641.9|16667.9|16637.9|16672.2|16642.2|16667|16637|0
1702583400000|2023-12-14 19:50:00|16668|16638|16662.1|16632.1|16668.1|16638.1|16662|16632|0
1702583700000|2023-12-14 19:55:00|16662|16632|16671|16641|16671.2|16641.2|16662|16632|0
1702584000000|2023-12-14 20:00:00|16671.2|16641.2|16663|16633|16679|16649|16663|16633|0
1702584300000|2023-12-14 20:05:00|16662.9|16632.9|16669.1|16639.1|16669.3|16639.3|16660.4|16630.4|0
1702584600000|2023-12-14 20:10:00|16669|16639|16681.4|16651.4|16689.2|16659.2|16668.8|16638.8|0
1702584900000|2023-12-14 20:15:00|16681.3|16651.3|16679.8|16649.8|16681.4|16651.4|16678|16648|0
1702585200000|2023-12-14 20:20:00|16679.9|16649.9|16690.4|16660.4|16690.6|16660.6|16679.7|16649.7|0
1702585500000|2023-12-14 20:25:00|16690.6|16660.6|16685.8|16655.8|16693.1|16663.1|16685.6|16655.6|0
1702585800000|2023-12-14 20:30:00|16685.9|16655.9|16682|16652|16691.3|16661.3|16682|16652|0
1702586100000|2023-12-14 20:35:00|16681.8|16651.8|16691.7|16661.7|16693.3|16663.3|16681.5|16651.5|0
1702586400000|2023-12-14 20:40:00|16691.8|16661.8|16683.7|16653.7|16692|16662|16681|16651|0
1702586700000|2023-12-14 20:45:00|16683.8|16653.8|16681.2|16651.2|16688.4|16658.4|16678|16648|0
1702587000000|2023-12-14 20:50:00|16681.1|16651.1|16685.1|16655.1|16692|16662|16681.1|16651.1|0
1702587300000|2023-12-14 20:55:00|16685.2|16655.2|16668.1|16638.1|16701.8|16671.8|16658.6|16628.6|0
1702587600000|2023-12-14 21:00:00|16668.6|16638.6|16665.3|16635.3|16673.4|16643.4|16663.6|16633.6|0
1702587900000|2023-12-14 21:05:00|16665.1|16635.1|16661.6|16631.6|16665.8|16635.8|16661.6|16631.6|0
1702588200000|2023-12-14 21:10:00|16661.9|16631.9|16661|16631|16664.4|16634.4|16661|16631|0
1702588500000|2023-12-14 21:15:00|16661.5|16631.5|16663.6|16633.6|16664.8|16634.8|16661.5|16631.5|0
1702588800000|2023-12-14 21:20:00|16663.1|16633.1|16662.4|16632.4|16663.3|16633.3|16659.6|16629.6|0
1702589100000|2023-12-14 21:25:00|16661.8|16631.8|16659.3|16629.3|16661.8|16631.8|16659.3|16629.3|0
1702589400000|2023-12-14 21:30:00|16659.8|16629.8|16661.2|16631.2|16662.6|16632.6|16659.3|16629.3|0
1702589700000|2023-12-14 21:35:00|16661.5|16631.5|16661.5|16631.5|16662.1|16632.1|16660.1|16630.1|0
1702590000000|2023-12-14 21:40:00|16662|16632|16663.6|16633.6|16664.1|16634.1|16661.5|16631.5|0
1702590300000|2023-12-14 21:45:00|16663.1|16633.1|16665.1|16635.1|16665.1|16635.1|16662.6|16632.6|0
1702590600000|2023-12-14 21:50:00|16664.8|16634.8|16664.1|16634.1|16665.7|16635.7|16664.1|16634.1|0
1702590900000|2023-12-14 21:55:00|16663.6|16633.6|16662.8|16632.8|16664.9|16634.9|16661.7|16631.7|0
1702591200000|2023-12-14 22:00:00|16663.6|16633.6|16661.9|16631.9|16663.7|16633.7|16661.7|16631.7|0
1702591500000|2023-12-14 22:05:00|16662|16632|16665.5|16635.5|16665.5|16635.5|16661.9|16631.9|0
1702591800000|2023-12-14 22:10:00|16665.4|16635.4|16665.4|16635.4|16665.4|16635.4|16663.6|16633.6|0
1702592100000|2023-12-14 22:15:00|16665.5|16635.5|16666.7|16636.7|16666.7|16636.7|16664.8|16634.8|0
1702592400000|2023-12-14 22:20:00|16666.1|16636.1|16664.6|16634.6|16666.5|16636.5|16663.7|16633.7|0
1702592700000|2023-12-14 22:25:00|16664.8|16634.8|16663.3|16633.3|16664.9|16634.9|16662.9|16632.9|0
1702593000000|2023-12-14 22:30:00|16663.1|16633.1|16663.2|16633.2|16663.2|16633.2|16663.1|16633.1|0
1702593300000|2023-12-14 22:35:00|16663|16633|16662.9|16632.9|16663.2|16633.2|16662.6|16632.6|0
1702593600000|2023-12-14 22:40:00|16663.1|16633.1|16662.9|16632.9|16663.5|16633.5|16662.9|16632.9|0
1702593900000|2023-12-14 22:45:00|16663.1|16633.1|16662.4|16632.4|16663.5|16633.5|16662.4|16632.4|0
1702594200000|2023-12-14 22:50:00|16663.5|16633.5|16663.1|16633.1|16663.6|16633.6|16662.3|16632.3|0
1702594500000|2023-12-14 22:55:00|16663|16633|16662.8|16632.8|16663|16633|16662.5|16632.5|0
1702594800000|2023-12-14 23:00:00|16661.9|16631.9|16661.8|16631.8|16666.1|16636.1|16660.3|16630.3|0
1702595100000|2023-12-14 23:05:00|16662.3|16632.3|16659.4|16629.4|16663.5|16633.5|16658.5|16628.5|0
1702595400000|2023-12-14 23:10:00|16659.7|16629.7|16662|16632|16662|16632|16659.7|16629.7|0
1702595700000|2023-12-14 23:15:00|16662.8|16632.8|16666.8|16636.8|16666.8|16636.8|16662.8|16632.8|0
1702596000000|2023-12-14 23:20:00|16667.3|16637.3|16667|16637|16668.5|16638.5|16666.4|16636.4|0
1702596300000|2023-12-14 23:25:00|16667.3|16637.3|16669.7|16639.7|16670.9|16640.9|16667.3|16637.3|0
1702596600000|2023-12-14 23:30:00|16670.3|16640.3|16700.1|16670.1|16700.4|16670.4|16669.2|16639.2|0
1702596900000|2023-12-14 23:35:00|16702|16672|16702.1|16672.1|16702.1|16672.1|16699.6|16669.6|0
1702597200000|2023-12-14 23:40:00|16702.3|16672.3|16701.1|16671.1|16703.8|16673.8|16701.1|16671.1|0
1702597500000|2023-12-14 23:45:00|16701.4|16671.4|16679.5|16649.5|16701.7|16671.7|16679.5|16649.5|0
1702597800000|2023-12-14 23:50:00|16680|16650|16681.1|16651.1|16681.7|16651.7|16679.6|16649.6|0
1702598100000|2023-12-14 23:55:00|16680.6|16650.6|16680.3|16650.3|16681.1|16651.1|16679.9|16649.9|0
1702598400000|2023-12-15 00:00:00|16680|16650|16684.4|16654.4|16685|16655|16680|16650|0
1702598700000|2023-12-15 00:05:00|16684.7|16654.7|16684.9|16654.9|16685|16655|16683.2|16653.2|0
1702599000000|2023-12-15 00:10:00|16688.7|16658.7|16698.8|16668.8|16699|16669|16688.7|16658.7|0
1702599300000|2023-12-15 00:15:00|16698.6|16668.6|16701.9|16671.9|16704.7|16674.7|16698.5|16668.5|0
1702599600000|2023-12-15 00:20:00|16701.6|16671.6|16702.4|16672.4|16702.6|16672.6|16700.2|16670.2|0
1702599900000|2023-12-15 00:25:00|16702.7|16672.7|16716.7|16686.7|16717.5|16687.5|16701.9|16671.9|0
1702600200000|2023-12-15 00:30:00|16717.2|16687.2|16703.5|16673.5|16717.5|16687.5|16703|16673|0
1702600500000|2023-12-15 00:35:00|16703.2|16673.2|16700.3|16670.3|16703.8|16673.8|16698.5|16668.5|0
1702600800000|2023-12-15 00:40:00|16700.9|16670.9|16700.4|16670.4|16703.1|16673.1|16699.9|16669.9|0
1702601100000|2023-12-15 00:45:00|16700.1|16670.1|16697.8|16667.8|16700.4|16670.4|16679.6|16649.6|0
1702601400000|2023-12-15 00:50:00|16698.1|16668.1|16697.8|16667.8|16699.1|16669.1|16697|16667|0
1702601700000|2023-12-15 00:55:00|16698.1|16668.1|16693.9|16663.9|16699.9|16669.9|16692|16662|0
1702602000000|2023-12-15 01:00:00|16694.1|16664.1|16716.5|16686.5|16716.8|16686.8|16690.2|16660.2|0
1702602300000|2023-12-15 01:05:00|16716|16686|16706.6|16676.6|16716.5|16686.5|16705.1|16675.1|0
1702602600000|2023-12-15 01:10:00|16706.4|16676.4|16703.7|16673.7|16711|16681|16703.2|16673.2|0
1702602900000|2023-12-15 01:15:00|16662.6|16657.6|16645.6|16640.6|16670.6|16665.6|16634.1|16629.1|2508
1702603200000|2023-12-15 01:20:00|16644.1|16639.1|16681.1|16676.1|16683.1|16678.1|16633.6|16628.6|1402
1702603500000|2023-12-15 01:25:00|16680.6|16675.6|16678.1|16673.1|16685.1|16680.1|16662.6|16657.6|1136
1702603800000|2023-12-15 01:30:00|16680.1|16675.1|16704.1|16699.1|16727.1|16722.1|16646.6|16641.6|6294
1702604100000|2023-12-15 01:35:00|16705.6|16700.6|16684.6|16679.6|16713.6|16708.6|16655.1|16650.1|3884
1702604400000|2023-12-15 01:40:00|16687.1|16682.1|16687.1|16682.1|16704.6|16699.6|16671.1|16666.1|2803
1702604700000|2023-12-15 01:45:00|16690.6|16685.6|16743.6|16738.6|16753.6|16748.6|16688.6|16683.6|3518
1702605000000|2023-12-15 01:50:00|16747.6|16742.6|16703.6|16698.6|16758.1|16753.1|16694.6|16689.6|2808
1702605300000|2023-12-15 01:55:00|16704.6|16699.6|16729.6|16724.6|16735.6|16730.6|16681.6|16676.6|2440
1702605600000|2023-12-15 02:00:00|16731.1|16726.1|16746.6|16741.6|16750.6|16745.6|16723.6|16718.6|2229
1702605900000|2023-12-15 02:05:00|16748.1|16743.1|16776.1|16771.1|16783.6|16778.6|16727.6|16722.6|2585
1702606200000|2023-12-15 02:10:00|16776.6|16771.6|16807.6|16802.6|16808.1|16803.1|16766.6|16761.6|3145
1702606500000|2023-12-15 02:15:00|16809.1|16804.1|16889.6|16884.6|16892.1|16887.1|16807.1|16802.1|4757
1702606800000|2023-12-15 02:20:00|16891.6|16886.6|16887.1|16882.1|16898.1|16893.1|16848.1|16843.1|4353
1702607100000|2023-12-15 02:25:00|16886.6|16881.6|16944.6|16939.6|16945.1|16940.1|16877.1|16872.1|3826
1702607400000|2023-12-15 02:30:00|16945.6|16940.6|16938.1|16933.1|16955.6|16950.6|16924.1|16919.1|3669
1702607700000|2023-12-15 02:35:00|16939.1|16934.1|16951.6|16946.6|16993.1|16988.1|16934.1|16929.1|3938
1702608000000|2023-12-15 02:40:00|16952.6|16947.6|16965.1|16960.1|16984.1|16979.1|16946.1|16941.1|2177
1702608300000|2023-12-15 02:45:00|16967.1|16962.1|16959.6|16954.6|16980.6|16975.6|16952.6|16947.6|1906
1702608600000|2023-12-15 02:50:00|16961.6|16956.6|16947.6|16942.6|16969.1|16964.1|16942.1|16937.1|1982
1702608900000|2023-12-15 02:55:00|16948.1|16943.1|16948.6|16943.6|16967.1|16962.1|16944.6|16939.6|1963
1702609200000|2023-12-15 03:00:00|16949.1|16944.1|16905.1|16900.1|16952.6|16947.6|16905.1|16900.1|2575
1702609500000|2023-12-15 03:05:00|16906.6|16901.6|16930.6|16925.6|16931.1|16926.1|16905.1|16900.1|3327
1702609800000|2023-12-15 03:10:00|16931.1|16926.1|16924.1|16919.1|16949.1|16944.1|16921.6|16916.6|1429
1702610100000|2023-12-15 03:15:00|16925.6|16920.6|16933.6|16928.6|16943.1|16938.1|16925.6|16920.6|995
1702610400000|2023-12-15 03:20:00|16935.1|16930.1|16956.6|16951.6|16960.1|16955.1|16923.1|16918.1|1036
1702610700000|2023-12-15 03:25:00|16957.1|16952.1|16941.1|16936.1|16969.1|16964.1|16938.1|16933.1|995
1702611000000|2023-12-15 03:30:00|16941.6|16936.6|16956.6|16951.6|16963.6|16958.6|16940.6|16935.6|737
1702611300000|2023-12-15 03:35:00|16957.1|16952.1|16923.1|16918.1|16961.1|16956.1|16922.1|16917.1|879
1702611600000|2023-12-15 03:40:00|16924.6|16919.6|16923.6|16918.6|16934.6|16929.6|16918.1|16913.1|705
1702611900000|2023-12-15 03:45:00|16924.1|16919.1|16931.1|16926.1|16937.1|16932.1|16923.1|16918.1|643
1702612200000|2023-12-15 03:50:00|16931.6|16926.6|16902.1|16897.1|16935.1|16930.1|16901.1|16896.1|1384
1702612500000|2023-12-15 03:55:00|16904.6|16899.6|16920.1|16915.1|16920.1|16915.1|16897.1|16892.1|1234
1702612800000|2023-12-15 04:00:00|16919.9|16889.9|16918.8|16888.8|16922.4|16892.4|16918.1|16888.1|5
1702613100000|2023-12-15 04:05:00|16918.4|16888.4|16917.8|16887.8|16918.4|16888.4|16916.5|16886.5|0
1702613400000|2023-12-15 04:10:00|16918.3|16888.3|16923.4|16893.4|16923.9|16893.9|16918.3|16888.3|0
1702613700000|2023-12-15 04:15:00|16923.1|16893.1|16919.3|16889.3|16923.4|16893.4|16919.3|16889.3|0
1702614000000|2023-12-15 04:20:00|16919.6|16889.6|16919.1|16889.1|16919.9|16889.9|16918.6|16888.6|0
1702614300000|2023-12-15 04:25:00|16918.8|16888.8|16917.5|16887.5|16918.8|16888.8|16916.4|16886.4|0
1702614600000|2023-12-15 04:30:00|16917.7|16887.7|16915|16885|16917.7|16887.7|16911.3|16881.3|0
1702614900000|2023-12-15 04:35:00|16915.5|16885.5|16914.4|16884.4|16915.8|16885.8|16914.4|16884.4|0
1702615200000|2023-12-15 04:40:00|16913.8|16883.8|16915.6|16885.6|16915.9|16885.9|16913.8|16883.8|0
1702615500000|2023-12-15 04:45:00|16915.9|16885.9|16913.5|16883.5|16916.2|16886.2|16913.4|16883.4|0
1702615800000|2023-12-15 04:50:00|16913.7|16883.7|16919|16889|16919|16889|16913.5|16883.5|0
1702616100000|2023-12-15 04:55:00|16918.5|16888.5|16920.3|16890.3|16920.3|16890.3|16918.5|16888.5|0
1702616400000|2023-12-15 05:00:00|16920.8|16890.8|16842.1|16837.1|16920.8|16910.1|16834.1|16829.1|3647
1702616700000|2023-12-15 05:05:00|16845.1|16840.1|16833.1|16828.1|16846.6|16841.6|16808.6|16803.6|2808
1702617000000|2023-12-15 05:10:00|16834.6|16829.6|16825.1|16820.1|16846.6|16841.6|16812.6|16807.6|1403
1702617300000|2023-12-15 05:15:00|16826.6|16821.6|16803.1|16798.1|16840.1|16835.1|16801.6|16796.6|1641
1702617600000|2023-12-15 05:20:00|16803.6|16798.6|16787.6|16782.6|16809.6|16804.6|16757.1|16752.1|2956
1702617900000|2023-12-15 05:25:00|16788.6|16783.6|16778.6|16773.6|16789.1|16784.1|16749.1|16744.1|2663
1702618200000|2023-12-15 05:30:00|16780.1|16775.1|16763.1|16758.1|16790.6|16785.6|16758.6|16753.6|1778
1702618500000|2023-12-15 05:35:00|16763.6|16758.6|16760.1|16755.1|16775.6|16770.6|16747.6|16742.6|1486
1702618800000|2023-12-15 05:40:00|16764.1|16759.1|16781.1|16776.1|16794.6|16789.6|16756.1|16751.1|1717
1702619100000|2023-12-15 05:45:00|16782.1|16777.1|16769.6|16764.6|16785.6|16780.6|16764.6|16759.6|798
1702619400000|2023-12-15 05:50:00|16769.1|16764.1|16767.6|16762.6|16780.1|16775.1|16754.1|16749.1|1019
1702619700000|2023-12-15 05:55:00|16768.6|16763.6|16776.1|16771.1|16787.1|16782.1|16768.6|16763.6|776
1702620000000|2023-12-15 06:00:00|16775.6|16770.6|16794.6|16789.6|16808.1|16803.1|16770.1|16765.1|1071
1702620300000|2023-12-15 06:05:00|16795.1|16790.1|16822.6|16817.6|16825.6|16820.6|16794.6|16789.6|1174
1702620600000|2023-12-15 06:10:00|16825.1|16820.1|16819.1|16814.1|16825.1|16820.1|16807.1|16802.1|1037
1702620900000|2023-12-15 06:15:00|16819.6|16814.6|16799.6|16794.6|16823.1|16818.1|16799.6|16794.6|804
1702621200000|2023-12-15 06:20:00|16800.1|16795.1|16781.6|16776.6|16811.6|16806.6|16780.1|16775.1|786
1702621500000|2023-12-15 06:25:00|16782.6|16777.6|16738.6|16733.6|16782.6|16777.6|16734.1|16729.1|1627
1702621800000|2023-12-15 06:30:00|16740.6|16735.6|16760.6|16755.6|16766.6|16761.6|16728.6|16723.6|1304
1702622100000|2023-12-15 06:35:00|16762.6|16757.6|16778.1|16773.1|16789.6|16784.6|16762.6|16757.6|1286
1702622400000|2023-12-15 06:40:00|16779.6|16774.6|16764.1|16759.1|16780.1|16775.1|16754.1|16749.1|856
1702622700000|2023-12-15 06:45:00|16765.6|16760.6|16775.6|16770.6|16781.1|16776.1|16758.1|16753.1|773
1702623000000|2023-12-15 06:50:00|16776.1|16771.1|16800.1|16795.1|16802.6|16797.6|16774.6|16769.6|1030
1702623300000|2023-12-15 06:55:00|16801.1|16796.1|16798.6|16793.6|16809.1|16804.1|16794.6|16789.6|672
1702623600000|2023-12-15 07:00:00|16799.1|16794.1|16795.1|16790.1|16811.1|16806.1|16790.1|16785.1|990
1702623900000|2023-12-15 07:05:00|16795.6|16790.6|16785.1|16780.1|16804.6|16799.6|16785.1|16780.1|761
1702624200000|2023-12-15 07:10:00|16786.1|16781.1|16801.6|16796.6|16802.1|16797.1|16784.1|16779.1|750
1702624500000|2023-12-15 07:15:00|16802.6|16797.6|16794.6|16789.6|16805.6|16800.6|16791.1|16786.1|593
1702624800000|2023-12-15 07:20:00|16795.1|16790.1|16781.6|16776.6|16795.1|16790.1|16779.1|16774.1|838
1702625100000|2023-12-15 07:25:00|16782.1|16777.1|16813.1|16808.1|16814.1|16809.1|16781.6|16776.6|1084
1702625400000|2023-12-15 07:30:00|16813.6|16808.6|16821.1|16816.1|16822.1|16817.1|16806.1|16801.1|1102
1702625700000|2023-12-15 07:35:00|16821.6|16816.6|16807.6|16802.6|16823.1|16818.1|16806.6|16801.6|965
1702626000000|2023-12-15 07:40:00|16808.1|16803.1|16826.6|16821.6|16831.1|16826.1|16806.6|16801.6|1147
1702626300000|2023-12-15 07:45:00|16827.1|16822.1|16829.1|16824.1|16841.6|16836.6|16822.1|16817.1|1792
1702626600000|2023-12-15 07:50:00|16829.6|16824.6|16831.1|16826.1|16835.1|16830.1|16819.1|16814.1|1885
1702626900000|2023-12-15 07:55:00|16830.6|16825.6|16826.1|16821.1|16831.1|16826.1|16819.1|16814.1|2231
1702627200000|2023-12-15 08:00:00|16826.6|16821.6|16807.1|16802.1|16830.6|16825.6|16803.1|16798.1|2487
1702627500000|2023-12-15 08:05:00|16806.6|16801.6|16808.1|16803.1|16822.1|16817.1|16800.1|16795.1|2183
1702627800000|2023-12-15 08:10:00|16809.6|16804.6|16811.6|16806.6|16819.1|16814.1|16808.6|16803.6|1039
1702628100000|2023-12-15 08:15:00|16814.1|16809.1|16813.1|16808.1|16817.1|16812.1|16804.6|16799.6|992
1702628400000|2023-12-15 08:20:00|16813.6|16808.6|16806.6|16801.6|16814.1|16809.1|16800.1|16795.1|597
1702628700000|2023-12-15 08:25:00|16807.1|16802.1|16813.1|16808.1|16818.1|16813.1|16801.6|16796.6|1205
1702629000000|2023-12-15 08:30:00|16818.8|16788.8|16824.2|16794.2|16826.8|16796.8|16818.6|16788.6|319
1702629300000|2023-12-15 08:35:00|16824.5|16794.5|16821.8|16791.8|16824.5|16794.5|16819.7|16789.7|0
1702629600000|2023-12-15 08:40:00|16822.4|16792.4|16816.4|16786.4|16826.8|16796.8|16816.2|16786.2|0
1702629900000|2023-12-15 08:45:00|16816.6|16786.6|16812.7|16782.7|16816.6|16786.6|16812.7|16782.7|0
1702630200000|2023-12-15 08:50:00|16812.9|16782.9|16819.6|16789.6|16819.6|16789.6|16812.2|16782.2|0
1702630500000|2023-12-15 08:55:00|16820.1|16790.1|16821.1|16791.1|16822.1|16792.1|16819.6|16789.6|0
1702630800000|2023-12-15 09:00:00|16820.6|16790.6|16818.4|16788.4|16822|16792|16817.6|16787.6|0
1702631100000|2023-12-15 09:05:00|16818.1|16788.1|16826.2|16796.2|16826.2|16796.2|16816.8|16786.8|0
1702631400000|2023-12-15 09:10:00|16825.9|16795.9|16829.5|16799.5|16829.5|16799.5|16825.7|16795.7|0
1702631700000|2023-12-15 09:15:00|16806.1|16798.1|16795.6|16787.6|16817.1|16809.1|16788.1|16780.1|905
1702632000000|2023-12-15 09:20:00|16796.1|16788.1|16802.1|16794.1|16804.1|16796.1|16793.1|16785.1|155
1702632300000|2023-12-15 09:25:00|16801.1|16793.1|16799.6|16791.6|16806.6|16798.6|16796.6|16788.6|122
1702632600000|2023-12-15 09:30:00|16800.1|16792.1|16794.6|16786.6|16800.6|16792.6|16788.1|16780.1|136
1702632900000|2023-12-15 09:35:00|16794.1|16786.1|16798.1|16790.1|16800.6|16792.6|16791.6|16783.6|138
1702633200000|2023-12-15 09:40:00|16797.6|16789.6|16792.1|16784.1|16798.1|16790.1|16788.1|16780.1|154
1702633500000|2023-12-15 09:45:00|16792.6|16784.6|16808.6|16800.6|16808.6|16800.6|16791.1|16783.1|150
1702633800000|2023-12-15 09:50:00|16808.1|16800.1|16807.1|16799.1|16812.1|16804.1|16804.6|16796.6|150
1702634100000|2023-12-15 09:55:00|16807.6|16799.6|16808.1|16800.1|16813.1|16805.1|16806.1|16798.1|90
1702634400000|2023-12-15 10:00:00|16807.6|16799.6|16819.6|16811.6|16822.6|16814.6|16804.1|16796.1|246
1702634700000|2023-12-15 10:05:00|16820.1|16812.1|16819.1|16811.1|16828.6|16820.6|16811.6|16803.6|421
1702635000000|2023-12-15 10:10:00|16818.6|16810.6|16814.1|16806.1|16823.6|16815.6|16811.6|16803.6|566
1702635300000|2023-12-15 10:15:00|16813.6|16805.6|16812.1|16804.1|16813.6|16805.6|16804.1|16796.1|116
1702635600000|2023-12-15 10:20:00|16813.1|16805.1|16805.1|16797.1|16813.1|16805.1|16804.1|16796.1|195
1702635900000|2023-12-15 10:25:00|16804.6|16796.6|16809.1|16801.1|16810.1|16802.1|16803.1|16795.1|112
1702636200000|2023-12-15 10:30:00|16808.6|16800.6|16798.6|16790.6|16810.6|16802.6|16798.1|16790.1|134
1702636500000|2023-12-15 10:35:00|16798.1|16790.1|16794.1|16786.1|16800.6|16792.6|16791.6|16783.6|263
1702636800000|2023-12-15 10:40:00|16793.6|16785.6|16800.1|16792.1|16800.1|16792.1|16789.6|16781.6|75
1702637100000|2023-12-15 10:45:00|16799.6|16791.6|16806.6|16798.6|16806.6|16798.6|16796.1|16788.1|68
1702637400000|2023-12-15 10:50:00|16807.1|16799.1|16807.1|16799.1|16810.6|16802.6|16804.1|16796.1|55
1702637700000|2023-12-15 10:55:00|16806.6|16798.6|16807.1|16799.1|16809.6|16801.6|16802.6|16794.6|28
1702638000000|2023-12-15 11:00:00|16806.6|16798.6|16804.1|16796.1|16807.6|16799.6|16801.6|16793.6|63
1702638300000|2023-12-15 11:05:00|16804.6|16796.6|16809.1|16801.1|16810.6|16802.6|16804.6|16796.6|70
1702638600000|2023-12-15 11:10:00|16809.6|16801.6|16814.6|16806.6|16815.6|16807.6|16806.6|16798.6|108
1702638900000|2023-12-15 11:15:00|16813.6|16805.6|16815.1|16807.1|16816.6|16808.6|16812.1|16804.1|47
1702639200000|2023-12-15 11:20:00|16814.6|16806.6|16807.6|16799.6|16814.6|16806.6|16805.6|16797.6|60
1702639500000|2023-12-15 11:25:00|16807.1|16799.1|16807.1|16799.1|16812.6|16804.6|16805.6|16797.6|57
1702639800000|2023-12-15 11:30:00|16806.6|16798.6|16807.1|16799.1|16809.6|16801.6|16806.6|16798.6|47
1702640100000|2023-12-15 11:35:00|16807.6|16799.6|16808.6|16800.6|16809.1|16801.1|16804.6|16796.6|50
1702640400000|2023-12-15 11:40:00|16808.1|16800.1|16809.1|16801.1|16812.6|16804.6|16807.1|16799.1|33
1702640700000|2023-12-15 11:45:00|16808.6|16800.6|16822.1|16814.1|16823.1|16815.1|16808.6|16800.6|79
1702641000000|2023-12-15 11:50:00|16821.6|16813.6|16827.1|16819.1|16831.6|16823.6|16820.6|16812.6|111
1702641300000|2023-12-15 11:55:00|16828.1|16820.1|16830.1|16822.1|16830.6|16822.6|16825.6|16817.6|109
1702641600000|2023-12-15 12:00:00|16829.6|16821.6|16833.1|16825.1|16835.1|16827.1|16826.6|16818.6|110
1702641900000|2023-12-15 12:05:00|16832.6|16824.6|16830.1|16822.1|16834.1|16826.1|16827.1|16819.1|65
1702642200000|2023-12-15 12:10:00|16829.6|16821.6|16826.6|16818.6|16835.1|16827.1|16824.6|16816.6|127
1702642500000|2023-12-15 12:15:00|16824.1|16816.1|16832.1|16824.1|16836.6|16828.6|16824.1|16816.1|109
1702642800000|2023-12-15 12:20:00|16832.6|16824.6|16830.1|16822.1|16834.1|16826.1|16828.1|16820.1|56
1702643100000|2023-12-15 12:25:00|16830.6|16822.6|16831.1|16823.1|16834.6|16826.6|16827.1|16819.1|54
1702643400000|2023-12-15 12:30:00|16830.6|16822.6|16827.1|16819.1|16831.1|16823.1|16822.6|16814.6|52
1702643700000|2023-12-15 12:35:00|16827.6|16819.6|16831.6|16823.6|16831.6|16823.6|16823.6|16815.6|56
1702644000000|2023-12-15 12:40:00|16832.1|16824.1|16825.1|16817.1|16832.6|16824.6|16825.1|16817.1|61
1702644300000|2023-12-15 12:45:00|16824.6|16816.6|16825.6|16817.6|16828.1|16820.1|16823.6|16815.6|61
1702644600000|2023-12-15 12:50:00|16825.1|16817.1|16818.1|16810.1|16826.1|16818.1|16817.6|16809.6|97
1702644900000|2023-12-15 12:55:00|16817.6|16809.6|16822.1|16814.1|16822.6|16814.6|16817.1|16809.1|91
1702645200000|2023-12-15 13:00:00|16821.6|16813.6|16808.1|16800.1|16825.6|16817.6|16806.1|16798.1|153
1702645500000|2023-12-15 13:05:00|16807.6|16799.6|16807.6|16799.6|16813.6|16805.6|16804.6|16796.6|86
1702645800000|2023-12-15 13:10:00|16807.1|16799.1|16810.1|16802.1|16812.6|16804.6|16807.1|16799.1|85
1702646100000|2023-12-15 13:15:00|16809.6|16801.6|16808.6|16800.6|16810.6|16802.6|16804.1|16796.1|114
1702646400000|2023-12-15 13:20:00|16811.1|16803.1|16805.6|16797.6|16811.1|16803.1|16803.6|16795.6|51
1702646700000|2023-12-15 13:25:00|16805.1|16797.1|16814.1|16806.1|16814.1|16806.1|16804.6|16796.6|48
1702647000000|2023-12-15 13:30:00|16815.1|16807.1|16790.1|16782.1|16832.1|16824.1|16788.6|16780.6|338
1702647300000|2023-12-15 13:35:00|16791.1|16783.1|16752.1|16744.1|16797.1|16789.1|16750.1|16742.1|384
1702647600000|2023-12-15 13:40:00|16751.6|16743.6|16740.1|16732.1|16753.6|16745.6|16719.6|16711.6|454
1702647900000|2023-12-15 13:45:00|16739.6|16731.6|16756.6|16748.6|16759.1|16751.1|16739.6|16731.6|384
1702648200000|2023-12-15 13:50:00|16755.6|16747.6|16776.1|16768.1|16777.1|16769.1|16755.1|16747.1|339
1702648500000|2023-12-15 13:55:00|16775.6|16767.6|16768.1|16760.1|16780.6|16772.6|16765.1|16757.1|112
1702648800000|2023-12-15 14:00:00|16767.6|16759.6|16759.1|16751.1|16773.1|16765.1|16759.1|16751.1|85
1702649100000|2023-12-15 14:05:00|16759.6|16751.6|16771.6|16763.6|16773.1|16765.1|16757.6|16749.6|75
1702649400000|2023-12-15 14:10:00|16771.1|16763.1|16768.6|16760.6|16773.6|16765.6|16760.1|16752.1|48
1702649700000|2023-12-15 14:15:00|16768.1|16760.1|16774.6|16766.6|16776.6|16768.6|16766.6|16758.6|314
1702650000000|2023-12-15 14:20:00|16775.1|16767.1|16769.1|16761.1|16778.1|16770.1|16762.6|16754.6|185
1702650300000|2023-12-15 14:25:00|16768.6|16760.6|16764.6|16756.6|16772.1|16764.1|16761.6|16753.6|88
1702650600000|2023-12-15 14:30:00|16765.1|16757.1|16764.1|16756.1|16778.6|16770.6|16739.6|16731.6|792
1702650900000|2023-12-15 14:35:00|16763.1|16755.1|16719.1|16711.1|16763.1|16755.1|16713.1|16705.1|641
1702651200000|2023-12-15 14:40:00|16719.6|16711.6|16725.6|16717.6|16750.6|16742.6|16708.1|16700.1|457
1702651500000|2023-12-15 14:45:00|16726.1|16718.1|16749.6|16741.6|16757.1|16749.1|16720.6|16712.6|465
1702651800000|2023-12-15 14:50:00|16748.6|16740.6|16752.1|16744.1|16755.1|16747.1|16722.1|16714.1|274
1702652100000|2023-12-15 14:55:00|16752.6|16744.6|16766.6|16758.6|16770.6|16762.6|16744.6|16736.6|224
1702652400000|2023-12-15 15:00:00|16767.6|16759.6|16786.1|16778.1|16799.1|16791.1|16767.6|16759.6|424
1702652700000|2023-12-15 15:05:00|16785.6|16777.6|16798.6|16790.6|16802.1|16794.1|16781.6|16773.6|187
1702653000000|2023-12-15 15:10:00|16798.1|16790.1|16788.1|16780.1|16798.6|16790.6|16778.1|16770.1|152
1702653300000|2023-12-15 15:15:00|16787.6|16779.6|16788.6|16780.6|16798.6|16790.6|16781.6|16773.6|160
1702653600000|2023-12-15 15:20:00|16788.1|16780.1|16797.1|16789.1|16811.6|16803.6|16785.6|16777.6|227
1702653900000|2023-12-15 15:25:00|16797.6|16789.6|16819.1|16811.1|16824.6|16816.6|16797.6|16789.6|338
1702654200000|2023-12-15 15:30:00|16818.6|16810.6|16824.1|16816.1|16827.1|16819.1|16811.1|16803.1|123
1702654500000|2023-12-15 15:35:00|16824.6|16816.6|16822.1|16814.1|16826.6|16818.6|16816.6|16808.6|99
1702654800000|2023-12-15 15:40:00|16823.6|16815.6|16833.6|16825.6|16855.6|16847.6|16823.6|16815.6|441
1702655100000|2023-12-15 15:45:00|16833.1|16825.1|16829.1|16821.1|16837.1|16829.1|16822.6|16814.6|112
1702655400000|2023-12-15 15:50:00|16828.6|16820.6|16848.1|16840.1|16849.1|16841.1|16823.6|16815.6|114
1702655700000|2023-12-15 15:55:00|16848.6|16840.6|16845.1|16837.1|16856.6|16848.6|16839.6|16831.6|165
1702656000000|2023-12-15 16:00:00|16844.6|16836.6|16824.6|16816.6|16850.6|16842.6|16823.6|16815.6|227
1702656300000|2023-12-15 16:05:00|16825.1|16817.1|16803.6|16795.6|16825.1|16817.1|16801.1|16793.1|298
1702656600000|2023-12-15 16:10:00|16804.6|16796.6|16802.1|16794.1|16810.1|16802.1|16795.6|16787.6|160
1702656900000|2023-12-15 16:15:00|16801.6|16793.6|16798.1|16790.1|16804.6|16796.6|16791.6|16783.6|82
1702657200000|2023-12-15 16:20:00|16798.6|16790.6|16802.1|16794.1|16803.6|16795.6|16793.1|16785.1|128
1702657500000|2023-12-15 16:25:00|16801.6|16793.6|16822.1|16814.1|16824.6|16816.6|16801.6|16793.6|68
1702657800000|2023-12-15 16:30:00|16821.6|16813.6|16810.6|16802.6|16828.6|16820.6|16810.1|16802.1|97
1702658100000|2023-12-15 16:35:00|16810.1|16802.1|16805.6|16797.6|16816.1|16808.1|16801.6|16793.6|139
1702658400000|2023-12-15 16:40:00|16805.1|16797.1|16795.6|16787.6|16805.6|16797.6|16793.1|16785.1|68
1702658700000|2023-12-15 16:45:00|16795.1|16787.1|16783.1|16775.1|16795.1|16787.1|16781.6|16773.6|89
1702659000000|2023-12-15 16:50:00|16783.6|16775.6|16788.6|16780.6|16793.6|16785.6|16782.1|16774.1|117
1702659300000|2023-12-15 16:55:00|16788.1|16780.1|16788.6|16780.6|16793.1|16785.1|16786.1|16778.1|27
1702659600000|2023-12-15 17:00:00|16789.1|16781.1|16770.1|16762.1|16790.6|16782.6|16769.1|16761.1|123
1702659900000|2023-12-15 17:05:00|16771.1|16763.1|16781.6|16773.6|16784.1|16776.1|16769.1|16761.1|59
1702660200000|2023-12-15 17:10:00|16782.1|16774.1|16772.6|16764.6|16784.1|16776.1|16772.1|16764.1|36
1702660500000|2023-12-15 17:15:00|16773.1|16765.1|16778.1|16770.1|16780.1|16772.1|16770.6|16762.6|44
1702660800000|2023-12-15 17:20:00|16778.6|16770.6|16787.1|16779.1|16787.6|16779.6|16778.1|16770.1|30
1702661100000|2023-12-15 17:25:00|16789.1|16781.1|16788.1|16780.1|16794.1|16786.1|16784.6|16776.6|38
1702661400000|2023-12-15 17:30:00|16787.6|16779.6|16783.6|16775.6|16788.1|16780.1|16781.1|16773.1|22
1702661700000|2023-12-15 17:35:00|16783.1|16775.1|16775.1|16767.1|16784.1|16776.1|16769.1|16761.1|50
1702662000000|2023-12-15 17:40:00|16774.6|16766.6|16763.1|16755.1|16775.1|16767.1|16762.6|16754.6|38
1702662300000|2023-12-15 17:45:00|16763.6|16755.6|16752.6|16744.6|16764.6|16756.6|16747.1|16739.1|141
1702662600000|2023-12-15 17:50:00|16753.1|16745.1|16751.1|16743.1|16755.6|16747.6|16748.1|16740.1|73
1702662900000|2023-12-15 17:55:00|16751.6|16743.6|16746.1|16738.1|16753.6|16745.6|16744.6|16736.6|43
1702663200000|2023-12-15 18:00:00|16745.6|16737.6|16742.6|16734.6|16747.1|16739.1|16737.1|16729.1|218
1702663500000|2023-12-15 18:05:00|16743.1|16735.1|16741.6|16733.6|16752.1|16744.1|16739.1|16731.1|51
1702663800000|2023-12-15 18:10:00|16741.1|16733.1|16733.1|16725.1|16742.6|16734.6|16731.6|16723.6|93
1702664100000|2023-12-15 18:15:00|16733.6|16725.6|16729.1|16721.1|16738.6|16730.6|16727.1|16719.1|107
1702664400000|2023-12-15 18:20:00|16728.6|16720.6|16732.1|16724.1|16738.6|16730.6|16725.6|16717.6|90
1702664700000|2023-12-15 18:25:00|16731.1|16723.1|16748.6|16740.6|16748.6|16740.6|16730.1|16722.1|88
1702665000000|2023-12-15 18:30:00|16749.1|16741.1|16747.1|16739.1|16752.6|16744.6|16743.6|16735.6|48
1702665300000|2023-12-15 18:35:00|16746.1|16738.1|16730.1|16722.1|16746.6|16738.6|16726.6|16718.6|69
1702665600000|2023-12-15 18:40:00|16729.6|16721.6|16711.1|16703.1|16729.6|16721.6|16707.6|16699.6|237
1702665900000|2023-12-15 18:45:00|16711.6|16703.6|16714.1|16706.1|16716.6|16708.6|16709.1|16701.1|86
1702666200000|2023-12-15 18:50:00|16715.1|16707.1|16705.6|16697.6|16719.1|16711.1|16704.1|16696.1|82
1702666500000|2023-12-15 18:55:00|16706.6|16698.6|16697.4|16667.4|16712.1|16704.1|16680.6|16667.4|431
1702666800000|2023-12-15 19:00:00|16697.3|16667.3|16689.8|16659.8|16697.3|16667.3|16687.8|16657.8|0
1702667100000|2023-12-15 19:05:00|16689.7|16659.7|16698.2|16668.2|16698.8|16668.8|16685.9|16655.9|0
1702667400000|2023-12-15 19:10:00|16698.4|16668.4|16704.7|16674.7|16706.3|16676.3|16694.3|16664.3|0
1702667700000|2023-12-15 19:15:00|16704.8|16674.8|16706.1|16676.1|16709.2|16679.2|16704.7|16674.7|0
1702668000000|2023-12-15 19:20:00|16706.3|16676.3|16703.6|16673.6|16707.3|16677.3|16703.4|16673.4|0
1702668300000|2023-12-15 19:25:00|16703.4|16673.4|16697.3|16667.3|16703.4|16673.4|16695.3|16665.3|0
1702668600000|2023-12-15 19:30:00|16697.4|16667.4|16700.2|16670.2|16700.4|16670.4|16696.9|16666.9|0
1702668900000|2023-12-15 19:35:00|16700.4|16670.4|16698.9|16668.9|16706.8|16676.8|16698.8|16668.8|0
1702669200000|2023-12-15 19:40:00|16699|16669|16718.6|16688.6|16718.8|16688.8|16698.2|16668.2|0
1702669500000|2023-12-15 19:45:00|16718.5|16688.5|16714.1|16684.1|16719|16689|16713.9|16683.9|0
1702669800000|2023-12-15 19:50:00|16714.2|16684.2|16706.1|16676.1|16714.4|16684.4|16705.9|16675.9|0
1702670100000|2023-12-15 19:55:00|16706.2|16676.2|16703.6|16673.6|16706.3|16676.3|16701.6|16671.6|0
1702670400000|2023-12-15 20:00:00|16703.4|16673.4|16716.8|16686.8|16717.4|16687.4|16703.4|16673.4|0
1702670700000|2023-12-15 20:05:00|16716.7|16686.7|16714.4|16684.4|16716.7|16686.7|16710.3|16680.3|0
1702671000000|2023-12-15 20:10:00|16714.5|16684.5|16720.3|16690.3|16720.7|16690.7|16714.3|16684.3|0
1702671300000|2023-12-15 20:15:00|16720.2|16690.2|16723|16693|16723|16693|16719.7|16689.7|0
1702671600000|2023-12-15 20:20:00|16722.9|16692.9|16726.6|16696.6|16726.6|16696.6|16722.6|16692.6|0
1702671900000|2023-12-15 20:25:00|16726.7|16696.7|16734.4|16704.4|16735.3|16705.3|16726.7|16696.7|0
1702672200000|2023-12-15 20:30:00|16734.3|16704.3|16726|16696|16735.1|16705.1|16725.8|16695.8|0
1702672500000|2023-12-15 20:35:00|16725.9|16695.9|16717.8|16687.8|16726|16696|16716.5|16686.5|0
1702672800000|2023-12-15 20:40:00|16717.5|16687.5|16714.8|16684.8|16718.4|16688.4|16714.7|16684.7|0
1702673100000|2023-12-15 20:45:00|16714.9|16684.9|16712|16682|16717.9|16687.9|16711.7|16681.7|0
1702673400000|2023-12-15 20:50:00|16709.5|16679.5|16717.1|16687.1|16717.6|16687.6|16708.9|16678.9|0
1702673700000|2023-12-15 20:55:00|16717.2|16687.2|16700.3|16670.3|16717.3|16687.3|16699.8|16669.8|0
1702674000000|2023-12-15 21:00:00|16700.8|16670.8|16705.8|16675.8|16709.4|16679.4|16698.8|16668.8|0
1702674300000|2023-12-15 21:05:00|16704.7|16674.7|16722.7|16692.7|16722.7|16692.7|16702.3|16672.3|0
1702674600000|2023-12-15 21:10:00|16728.6|16698.6|16731|16701|16734.5|16704.5|16728.6|16698.6|0
1702674900000|2023-12-15 21:15:00|16731.5|16701.5|16730.8|16700.8|16732.8|16702.8|16728.7|16698.7|0
1702675200000|2023-12-15 21:20:00|16731.1|16701.1|16732.3|16702.3|16732.3|16702.3|16729.6|16699.6|0
1702675500000|2023-12-15 21:25:00|16732.5|16702.5|16733.5|16703.5|16734.3|16704.3|16732.3|16702.3|0
1702675800000|2023-12-15 21:30:00|16733.2|16703.2|16731.7|16701.7|16734.6|16704.6|16731.2|16701.2|0
1702676100000|2023-12-15 21:35:00|16731.5|16701.5|16731.3|16701.3|16732.3|16702.3|16729.4|16699.4|0
1702676400000|2023-12-15 21:40:00|16730.8|16700.8|16731.3|16701.3|16732.2|16702.2|16730.2|16700.2|0
1702676700000|2023-12-15 21:45:00|16730.8|16700.8|16731.7|16701.7|16732.3|16702.3|16730.8|16700.8|0
1702677000000|2023-12-15 21:50:00|16732.2|16702.2|16733.2|16703.2|16733.2|16703.2|16731.7|16701.7|0
1702677300000|2023-12-15 21:55:00|16732.2|16702.2|16730.3|16700.3|16732.7|16702.7|16729.5|16699.5|0
1702854000000|2023-12-17 23:00:00|16725.2|16695.2|16727.9|16697.9|16728.2|16698.2|16722.8|16692.8|0
1702854300000|2023-12-17 23:05:00|16728.4|16698.4|16728.4|16698.4|16729|16699|16726.7|16696.7|0
1702854600000|2023-12-17 23:10:00|16728.1|16698.1|16737.1|16707.1|16737.4|16707.4|16725.4|16695.4|0
1702854900000|2023-12-17 23:15:00|16736.9|16706.9|16741.3|16711.3|16742.2|16712.2|16736.9|16706.9|0
1702855200000|2023-12-17 23:20:00|16741|16711|16737.7|16707.7|16742.8|16712.8|16737.7|16707.7|0
1702855500000|2023-12-17 23:25:00|16737.9|16707.9|16738.5|16708.5|16739.6|16709.6|16737.1|16707.1|0
1702855800000|2023-12-17 23:30:00|16738.8|16708.8|16746.9|16716.9|16746.9|16716.9|16738.5|16708.5|0
1702856100000|2023-12-17 23:35:00|16747.1|16717.1|16748.9|16718.9|16750.2|16720.2|16747.1|16717.1|0
1702856400000|2023-12-17 23:40:00|16748.7|16718.7|16754.2|16724.2|16754.2|16724.2|16748.3|16718.3|0
1702856700000|2023-12-17 23:45:00|16753.6|16723.6|16753.6|16723.6|16754|16724|16752.2|16722.2|0
1702857000000|2023-12-17 23:50:00|16754.1|16724.1|16751.5|16721.5|16754.2|16724.2|16749|16719|0
1702857300000|2023-12-17 23:55:00|16752.1|16722.1|16759.7|16729.7|16759.7|16729.7|16751.5|16721.5|0
1702857600000|2023-12-18 00:00:00|16759.2|16729.2|16761.2|16731.2|16764.1|16734.1|16759.1|16729.1|0
1702857900000|2023-12-18 00:05:00|16761.5|16731.5|16768.9|16738.9|16769.4|16739.4|16760.1|16730.1|0
1702858200000|2023-12-18 00:10:00|16768.4|16738.4|16768.9|16738.9|16769.1|16739.1|16766.9|16736.9|0
1702858500000|2023-12-18 00:15:00|16769.1|16739.1|16722|16692|16770.1|16740.1|16722|16692|0
1702858800000|2023-12-18 00:20:00|16722.2|16692.2|16718.2|16688.2|16722.5|16692.5|16714.3|16684.3|0
1702859100000|2023-12-18 00:25:00|16717.7|16687.7|16722.8|16692.8|16723.7|16693.7|16717.7|16687.7|0
1702859400000|2023-12-18 00:30:00|16722.2|16692.2|16718.8|16688.8|16722.5|16692.5|16718.3|16688.3|0
1702859700000|2023-12-18 00:35:00|16718.5|16688.5|16722.2|16692.2|16723.2|16693.2|16717.8|16687.8|0
1702860000000|2023-12-18 00:40:00|16722.5|16692.5|16720.1|16690.1|16723|16693|16719.4|16689.4|0
1702860300000|2023-12-18 00:45:00|16719.8|16689.8|16718.8|16688.8|16719.9|16689.9|16717.3|16687.3|0
1702860600000|2023-12-18 00:50:00|16718.6|16688.6|16723.1|16693.1|16723.6|16693.6|16718.1|16688.1|0
1702860900000|2023-12-18 00:55:00|16723.3|16693.3|16729.1|16699.1|16729.6|16699.6|16723.3|16693.3|0
1702861200000|2023-12-18 01:00:00|16729.3|16699.3|16729.6|16699.6|16730.1|16700.1|16727.3|16697.3|0
1702861500000|2023-12-18 01:05:00|16729.3|16699.3|16731.3|16701.3|16733.1|16703.1|16728.1|16698.1|0
1702861800000|2023-12-18 01:10:00|16731|16701|16733.1|16703.1|16733.6|16703.6|16729.7|16699.7|0
1702862100000|2023-12-18 01:15:00|16734.1|16704.1|16659.1|16654.1|16734.1|16704.1|16601.6|16596.6|2391
1702862400000|2023-12-18 01:20:00|16659.6|16654.6|16668.1|16663.1|16688.6|16683.6|16657.1|16652.1|1209
1702862700000|2023-12-18 01:25:00|16674.1|16669.1|16656.6|16651.6|16687.6|16682.6|16652.6|16647.6|881
1702863000000|2023-12-18 01:30:00|16660.6|16655.6|16693.6|16688.6|16699.6|16694.6|16613.6|16608.6|5632
1702863300000|2023-12-18 01:35:00|16691.6|16686.6|16638.1|16633.1|16700.1|16695.1|16626.6|16621.6|3390
1702863600000|2023-12-18 01:40:00|16638.6|16633.6|16669.6|16664.6|16676.1|16671.1|16607.6|16602.6|2987
1702863900000|2023-12-18 01:45:00|16669.1|16664.1|16642.1|16637.1|16671.6|16666.6|16624.6|16619.6|2393
1702864200000|2023-12-18 01:50:00|16641.6|16636.6|16658.2|16653.2|16670.2|16665.2|16633.1|16628.1|1489
1702864500000|2023-12-18 01:55:00|16658.7|16653.7|16646.2|16641.2|16659.7|16654.7|16631.7|16626.7|1215
1702864800000|2023-12-18 02:00:00|16644.2|16639.2|16676.2|16671.2|16688.7|16683.7|16644.2|16639.2|1709
1702865100000|2023-12-18 02:05:00|16675.2|16670.2|16690.2|16685.2|16700.7|16695.7|16665.2|16660.2|1269
1702865400000|2023-12-18 02:10:00|16689.7|16684.7|16705.2|16700.2|16727.2|16722.2|16678.7|16673.7|1869
1702865700000|2023-12-18 02:15:00|16706.2|16701.2|16661.2|16656.2|16715.7|16710.7|16658.7|16653.7|1287
1702866000000|2023-12-18 02:20:00|16659.7|16654.7|16667.2|16662.2|16671.2|16666.2|16655.2|16650.2|958
1702866300000|2023-12-18 02:25:00|16667.7|16662.7|16660.7|16655.7|16672.2|16667.2|16647.2|16642.2|801
1702866600000|2023-12-18 02:30:00|16660.2|16655.2|16658.7|16653.7|16664.2|16659.2|16632.7|16627.7|1462
1702866900000|2023-12-18 02:35:00|16659.2|16654.2|16676.7|16671.7|16690.2|16685.2|16655.7|16650.7|1415
1702867200000|2023-12-18 02:40:00|16677.2|16672.2|16664.2|16659.2|16688.7|16683.7|16656.7|16651.7|866
1702867500000|2023-12-18 02:45:00|16664.7|16659.7|16671.7|16666.7|16679.7|16674.7|16654.7|16649.7|554
1702867800000|2023-12-18 02:50:00|16670.2|16665.2|16658.7|16653.7|16676.7|16671.7|16649.2|16644.2|878
1702868100000|2023-12-18 02:55:00|16659.2|16654.2|16652.2|16647.2|16664.2|16659.2|16645.7|16640.7|738
1702868400000|2023-12-18 03:00:00|16651.7|16646.7|16645.7|16640.7|16662.7|16657.7|16632.2|16627.2|1113
1702868700000|2023-12-18 03:05:00|16646.2|16641.2|16645.2|16640.2|16650.7|16645.7|16630.7|16625.7|898
1702869000000|2023-12-18 03:10:00|16645.7|16640.7|16657.2|16652.2|16665.2|16660.2|16645.7|16640.7|1417
1702869300000|2023-12-18 03:15:00|16658.7|16653.7|16670.7|16665.7|16675.7|16670.7|16644.7|16639.7|1259
1702869600000|2023-12-18 03:20:00|16670.2|16665.2|16683.2|16678.2|16685.7|16680.7|16666.7|16661.7|1104
1702869900000|2023-12-18 03:25:00|16682.7|16677.7|16647.2|16642.2|16685.7|16680.7|16645.2|16640.2|1158
1702870200000|2023-12-18 03:30:00|16649.2|16644.2|16641.7|16636.7|16653.2|16648.2|16639.7|16634.7|821
1702870500000|2023-12-18 03:35:00|16641.2|16636.2|16641.2|16636.2|16649.2|16644.2|16640.2|16635.2|548
1702870800000|2023-12-18 03:40:00|16642.2|16637.2|16642.2|16637.2|16653.7|16648.7|16636.7|16631.7|770
1702871100000|2023-12-18 03:45:00|16642.7|16637.7|16644.2|16639.2|16652.2|16647.2|16642.7|16637.7|756
1702871400000|2023-12-18 03:50:00|16643.7|16638.7|16640.7|16635.7|16661.7|16656.7|16639.7|16634.7|581
1702871700000|2023-12-18 03:55:00|16641.2|16636.2|16647.2|16642.2|16648.2|16643.2|16636.2|16631.2|605
1702872000000|2023-12-18 04:00:00|16653.7|16623.7|16653.5|16623.5|16653.7|16623.7|16652.5|16622.5|2
1702872300000|2023-12-18 04:05:00|16654|16624|16655.6|16625.6|16656.1|16626.1|16654|16624|0
1702872600000|2023-12-18 04:10:00|16655.8|16625.8|16655.5|16625.5|16655.9|16625.9|16655.4|16625.4|0
1702872900000|2023-12-18 04:15:00|16655.1|16625.1|16655.5|16625.5|16655.5|16625.5|16654.2|16624.2|0
1702873200000|2023-12-18 04:20:00|16655|16625|16658.2|16628.2|16658.2|16628.2|16655|16625|0
1702873500000|2023-12-18 04:25:00|16657.6|16627.6|16656.2|16626.2|16657.6|16627.6|16656.2|16626.2|0
1702873800000|2023-12-18 04:30:00|16656.4|16626.4|16655.8|16625.8|16657.2|16627.2|16655.3|16625.3|0
1702874100000|2023-12-18 04:35:00|16655.3|16625.3|16656|16626|16656|16626|16654.2|16624.2|0
1702874400000|2023-12-18 04:40:00|16656.5|16626.5|16658.1|16628.1|16658.3|16628.3|16656.5|16626.5|0
1702874700000|2023-12-18 04:45:00|16658.2|16628.2|16656.6|16626.6|16658.2|16628.2|16656.6|16626.6|0
1702875000000|2023-12-18 04:50:00|16657.1|16627.1|16657.6|16627.6|16657.6|16627.6|16656.8|16626.8|0
1702875300000|2023-12-18 04:55:00|16658.1|16628.1|16658.6|16628.6|16658.6|16628.6|16657.6|16627.6|0
1702875600000|2023-12-18 05:00:00|16650.2|16645.2|16634.2|16629.2|16652.7|16647.7|16622.2|16617.2|1374
1702875900000|2023-12-18 05:05:00|16634.7|16629.7|16640.7|16635.7|16647.7|16642.7|16625.2|16620.2|677
1702876200000|2023-12-18 05:10:00|16639.2|16634.2|16644.2|16639.2|16652.7|16647.7|16635.2|16630.2|1002
1702876500000|2023-12-18 05:15:00|16644.7|16639.7|16658.7|16653.7|16667.7|16662.7|16641.2|16636.2|1121
1702876800000|2023-12-18 05:20:00|16658.2|16653.2|16673.7|16668.7|16708.2|16703.2|16657.2|16652.2|1893
1702877100000|2023-12-18 05:25:00|16673.2|16668.2|16640.7|16635.7|16673.2|16668.2|16640.2|16635.2|1208
1702877400000|2023-12-18 05:30:00|16639.7|16634.7|16641.2|16636.2|16645.7|16640.7|16629.7|16624.7|1329
1702877700000|2023-12-18 05:35:00|16642.2|16637.2|16651.7|16646.7|16653.7|16648.7|16638.2|16633.2|899
1702878000000|2023-12-18 05:40:00|16652.2|16647.2|16657.7|16652.7|16671.2|16666.2|16640.2|16635.2|1383
1702878300000|2023-12-18 05:45:00|16655.2|16650.2|16646.2|16641.2|16658.7|16653.7|16642.2|16637.2|944
1702878600000|2023-12-18 05:50:00|16645.7|16640.7|16621.7|16616.7|16655.2|16650.2|16621.7|16616.7|1020
1702878900000|2023-12-18 05:55:00|16621.2|16616.2|16626.2|16621.2|16637.2|16632.2|16621.2|16616.2|865
1702879200000|2023-12-18 06:00:00|16626.7|16621.7|16607.2|16602.2|16626.7|16621.7|16595.7|16590.7|2407
1702879500000|2023-12-18 06:05:00|16606.7|16601.7|16619.2|16614.2|16623.7|16618.7|16605.2|16600.2|1028
1702879800000|2023-12-18 06:10:00|16619.7|16614.7|16647.2|16642.2|16663.2|16658.2|16619.7|16614.7|1519
1702880100000|2023-12-18 06:15:00|16646.7|16641.7|16637.2|16632.2|16646.7|16641.7|16632.2|16627.2|725
1702880400000|2023-12-18 06:20:00|16636.7|16631.7|16637.2|16632.2|16647.2|16642.2|16635.2|16630.2|664
1702880700000|2023-12-18 06:25:00|16636.7|16631.7|16639.7|16634.7|16640.2|16635.2|16622.2|16617.2|904
1702881000000|2023-12-18 06:30:00|16639.2|16634.2|16640.7|16635.7|16657.2|16652.2|16637.2|16632.2|898
1702881300000|2023-12-18 06:35:00|16640.2|16635.2|16640.2|16635.2|16649.2|16644.2|16635.7|16630.7|710
1702881600000|2023-12-18 06:40:00|16639.7|16634.7|16624.7|16619.7|16640.7|16635.7|16613.7|16608.7|846
1702881900000|2023-12-18 06:45:00|16623.7|16618.7|16620.2|16615.2|16629.2|16624.2|16610.2|16605.2|664
1702882200000|2023-12-18 06:50:00|16620.7|16615.7|16635.2|16630.2|16640.7|16635.7|16620.7|16615.7|676
1702882500000|2023-12-18 06:55:00|16635.7|16630.7|16622.2|16617.2|16637.2|16632.2|16619.2|16614.2|568
1702882800000|2023-12-18 07:00:00|16622.7|16617.7|16593.2|16588.2|16624.7|16619.7|16589.7|16584.7|1537
1702883100000|2023-12-18 07:05:00|16593.7|16588.7|16605.2|16600.2|16608.2|16603.2|16579.7|16574.7|1267
1702883400000|2023-12-18 07:10:00|16604.7|16599.7|16604.7|16599.7|16611.2|16606.2|16597.7|16592.7|704
1702883700000|2023-12-18 07:15:00|16607.2|16602.2|16615.7|16610.7|16624.2|16619.2|16604.7|16599.7|932
1702884000000|2023-12-18 07:20:00|16616.2|16611.2|16618.2|16613.2|16629.7|16624.7|16613.2|16608.2|864
1702884300000|2023-12-18 07:25:00|16618.7|16613.7|16625.2|16620.2|16626.2|16621.2|16608.2|16603.2|505
1702884600000|2023-12-18 07:30:00|16625.7|16620.7|16634.7|16629.7|16646.2|16641.2|16625.7|16620.7|1049
1702884900000|2023-12-18 07:35:00|16635.2|16630.2|16642.2|16637.2|16645.7|16640.7|16629.2|16624.2|719
1702885200000|2023-12-18 07:40:00|16642.7|16637.7|16641.2|16636.2|16643.7|16638.7|16630.2|16625.2|734
1702885500000|2023-12-18 07:45:00|16641.7|16636.7|16644.7|16639.7|16652.7|16647.7|16635.7|16630.7|1001
1702885800000|2023-12-18 07:50:00|16645.7|16640.7|16624.7|16619.7|16651.7|16646.7|16624.7|16619.7|1337
1702886100000|2023-12-18 07:55:00|16625.7|16620.7|16629.2|16624.2|16637.2|16632.2|16625.7|16620.7|1035
1702886400000|2023-12-18 08:00:00|16627.2|16622.2|16634.7|16629.7|16635.7|16630.7|16619.2|16614.2|1189
1702886700000|2023-12-18 08:05:00|16633.2|16628.2|16623.2|16618.2|16633.2|16628.2|16613.7|16608.7|1424
1702887000000|2023-12-18 08:10:00|16624.7|16619.7|16615.2|16610.2|16634.2|16629.2|16613.2|16608.2|827
1702887300000|2023-12-18 08:15:00|16614.7|16609.7|16629.7|16624.7|16629.7|16624.7|16614.7|16609.7|397
1702887600000|2023-12-18 08:20:00|16630.2|16625.2|16630.2|16625.2|16631.2|16626.2|16618.2|16613.2|293
1702887900000|2023-12-18 08:25:00|16630.7|16625.7|16628.2|16623.2|16637.7|16632.7|16619.7|16614.7|771
1702888200000|2023-12-18 08:30:00|16640.2|16610.2|16648.2|16618.2|16649.8|16619.8|16638.7|16608.7|1
1702888500000|2023-12-18 08:35:00|16648.7|16618.7|16655.3|16625.3|16660.3|16630.3|16646.4|16616.4|0
1702888800000|2023-12-18 08:40:00|16655.5|16625.5|16655.1|16625.1|16657.3|16627.3|16653.1|16623.1|0
1702889100000|2023-12-18 08:45:00|16654.6|16624.6|16659.4|16629.4|16659.7|16629.7|16654.6|16624.6|0
1702889400000|2023-12-18 08:50:00|16659.7|16629.7|16661|16631|16661.8|16631.8|16657.9|16627.9|0
1702889700000|2023-12-18 08:55:00|16660.8|16630.8|16652.9|16622.9|16661.2|16631.2|16651.6|16621.6|0
1702890000000|2023-12-18 09:00:00|16653.4|16623.4|16651.5|16621.5|16653.7|16623.7|16648.9|16618.9|0
1702890300000|2023-12-18 09:05:00|16651.7|16621.7|16652.6|16622.6|16654.9|16624.9|16648.5|16618.5|0
1702890600000|2023-12-18 09:10:00|16653.1|16623.1|16652.8|16622.8|16654.3|16624.3|16650.5|16620.5|0
1702890900000|2023-12-18 09:15:00|16653.1|16623.1|16647.7|16639.7|16665.7|16657.7|16645.2|16623.1|372
1702891200000|2023-12-18 09:20:00|16647.2|16639.2|16657.7|16649.7|16657.7|16649.7|16644.7|16636.7|54
1702891500000|2023-12-18 09:25:00|16658.7|16650.7|16662.7|16654.7|16663.7|16655.7|16656.2|16648.2|116
1702891800000|2023-12-18 09:30:00|16663.2|16655.2|16663.2|16655.2|16664.2|16656.2|16651.7|16643.7|222
1702892100000|2023-12-18 09:35:00|16664.7|16656.7|16675.7|16667.7|16676.2|16668.2|16664.2|16656.2|165
1702892400000|2023-12-18 09:40:00|16676.7|16668.7|16681.2|16673.2|16699.2|16691.2|16676.7|16668.7|320
1702892700000|2023-12-18 09:45:00|16682.7|16674.7|16680.2|16672.2|16684.7|16676.7|16677.2|16669.2|127
1702893000000|2023-12-18 09:50:00|16679.7|16671.7|16670.7|16662.7|16681.7|16673.7|16670.2|16662.2|67
1702893300000|2023-12-18 09:55:00|16671.2|16663.2|16664.7|16656.7|16672.7|16664.7|16664.2|16656.2|82
1702893600000|2023-12-18 10:00:00|16665.2|16657.2|16662.7|16654.7|16666.7|16658.7|16657.2|16649.2|129
1702893900000|2023-12-18 10:05:00|16662.2|16654.2|16660.7|16652.7|16663.2|16655.2|16657.2|16649.2|22
1702894200000|2023-12-18 10:10:00|16660.2|16652.2|16662.2|16654.2|16664.7|16656.7|16660.2|16652.2|35
1702894500000|2023-12-18 10:15:00|16661.7|16653.7|16662.2|16654.2|16664.2|16656.2|16658.2|16650.2|27
1702894800000|2023-12-18 10:20:00|16662.7|16654.7|16663.7|16655.7|16663.7|16655.7|16656.7|16648.7|43
1702895100000|2023-12-18 10:25:00|16663.2|16655.2|16661.2|16653.2|16666.2|16658.2|16658.2|16650.2|110
1702895400000|2023-12-18 10:30:00|16662.2|16654.2|16660.7|16652.7|16669.2|16661.2|16658.2|16650.2|152
1702895700000|2023-12-18 10:35:00|16660.2|16652.2|16657.2|16649.2|16660.7|16652.7|16649.2|16641.2|116
1702896000000|2023-12-18 10:40:00|16656.7|16648.7|16644.7|16636.7|16657.2|16649.2|16644.7|16636.7|50
1702896300000|2023-12-18 10:45:00|16645.2|16637.2|16644.2|16636.2|16646.7|16638.7|16643.2|16635.2|25
1702896600000|2023-12-18 10:50:00|16643.7|16635.7|16648.7|16640.7|16651.2|16643.2|16641.2|16633.2|36
1702896900000|2023-12-18 10:55:00|16649.2|16641.2|16647.7|16639.7|16651.7|16643.7|16647.7|16639.7|10
1702897200000|2023-12-18 11:00:00|16648.2|16640.2|16640.2|16632.2|16650.2|16642.2|16638.2|16630.2|45
1702897500000|2023-12-18 11:05:00|16639.7|16631.7|16646.2|16638.2|16649.2|16641.2|16639.7|16631.7|39
1702897800000|2023-12-18 11:10:00|16645.7|16637.7|16654.7|16646.7|16656.2|16648.2|16644.7|16636.7|38
1702898100000|2023-12-18 11:15:00|16654.2|16646.2|16656.2|16648.2|16659.7|16651.7|16651.7|16643.7|37
1702898400000|2023-12-18 11:20:00|16655.7|16647.7|16658.2|16650.2|16659.7|16651.7|16654.7|16646.7|42
1702898700000|2023-12-18 11:25:00|16657.7|16649.7|16650.2|16642.2|16658.7|16650.7|16650.2|16642.2|53
1702899000000|2023-12-18 11:30:00|16651.2|16643.2|16649.2|16641.2|16652.2|16644.2|16645.7|16637.7|58
1702899300000|2023-12-18 11:35:00|16649.7|16641.7|16651.7|16643.7|16652.7|16644.7|16648.2|16640.2|9
1702899600000|2023-12-18 11:40:00|16651.2|16643.2|16652.7|16644.7|16660.2|16652.2|16650.2|16642.2|50
1702899900000|2023-12-18 11:45:00|16653.2|16645.2|16647.7|16639.7|16655.7|16647.7|16645.7|16637.7|49
1702900200000|2023-12-18 11:50:00|16648.2|16640.2|16648.7|16640.7|16652.2|16644.2|16646.7|16638.7|55
1702900500000|2023-12-18 11:55:00|16648.2|16640.2|16644.2|16636.2|16648.7|16640.7|16641.2|16633.2|22
1702900800000|2023-12-18 12:00:00|16643.7|16635.7|16648.7|16640.7|16649.7|16641.7|16643.7|16635.7|27
1702901100000|2023-12-18 12:05:00|16648.2|16640.2|16652.7|16644.7|16653.2|16645.2|16644.7|16636.7|24
1702901400000|2023-12-18 12:10:00|16651.2|16643.2|16653.7|16645.7|16654.7|16646.7|16650.7|16642.7|25
1702901700000|2023-12-18 12:15:00|16654.2|16646.2|16642.7|16634.7|16654.7|16646.7|16642.2|16634.2|27
1702902000000|2023-12-18 12:20:00|16643.2|16635.2|16627.7|16619.7|16644.7|16636.7|16626.7|16618.7|78
1702902300000|2023-12-18 12:25:00|16628.2|16620.2|16629.2|16621.2|16629.7|16621.7|16624.2|16616.2|43
1702902600000|2023-12-18 12:30:00|16627.7|16619.7|16626.7|16618.7|16628.7|16620.7|16621.2|16613.2|64
1702902900000|2023-12-18 12:35:00|16627.2|16619.2|16621.2|16613.2|16628.7|16620.7|16621.2|16613.2|35
1702903200000|2023-12-18 12:40:00|16620.7|16612.7|16614.7|16606.7|16624.2|16616.2|16614.2|16606.2|78
1702903500000|2023-12-18 12:45:00|16614.2|16606.2|16609.2|16601.2|16615.2|16607.2|16606.2|16598.2|111
1702903800000|2023-12-18 12:50:00|16609.7|16601.7|16609.2|16601.2|16613.2|16605.2|16606.2|16598.2|37
1702904100000|2023-12-18 12:55:00|16609.7|16601.7|16618.7|16610.7|16620.2|16612.2|16608.2|16600.2|84
1702904400000|2023-12-18 13:00:00|16618.2|16610.2|16625.7|16617.7|16625.7|16617.7|16617.7|16609.7|105
1702904700000|2023-12-18 13:05:00|16626.2|16618.2|16623.7|16615.7|16626.7|16618.7|16620.2|16612.2|86
1702905000000|2023-12-18 13:10:00|16624.2|16616.2|16631.7|16623.7|16632.2|16624.2|16622.7|16614.7|60
1702905300000|2023-12-18 13:15:00|16631.2|16623.2|16622.7|16614.7|16634.2|16626.2|16622.7|16614.7|80
1702905600000|2023-12-18 13:20:00|16623.2|16615.2|16628.7|16620.7|16630.7|16622.7|16622.7|16614.7|69
1702905900000|2023-12-18 13:25:00|16628.2|16620.2|16624.2|16616.2|16629.2|16621.2|16621.2|16613.2|20
1702906200000|2023-12-18 13:30:00|16624.7|16616.7|16636.7|16628.7|16638.7|16630.7|16622.7|16614.7|60
1702906500000|2023-12-18 13:35:00|16635.7|16627.7|16627.2|16619.2|16636.7|16628.7|16622.2|16614.2|120
1702906800000|2023-12-18 13:40:00|16626.7|16618.7|16622.7|16614.7|16626.7|16618.7|16619.7|16611.7|46
1702907100000|2023-12-18 13:45:00|16623.2|16615.2|16640.7|16632.7|16641.2|16633.2|16622.2|16614.2|62
1702907400000|2023-12-18 13:50:00|16639.7|16631.7|16638.2|16630.2|16642.7|16634.7|16637.7|16629.7|84
1702907700000|2023-12-18 13:55:00|16637.7|16629.7|16632.7|16624.7|16637.7|16629.7|16630.7|16622.7|35
1702908000000|2023-12-18 14:00:00|16632.2|16624.2|16624.7|16616.7|16638.7|16630.7|16624.2|16616.2|77
1702908300000|2023-12-18 14:05:00|16624.2|16616.2|16614.7|16606.7|16624.2|16616.2|16609.7|16601.7|75
1702908600000|2023-12-18 14:10:00|16616.2|16608.2|16608.2|16600.2|16620.7|16612.7|16607.7|16599.7|48
1702908900000|2023-12-18 14:15:00|16607.7|16599.7|16606.2|16598.2|16613.7|16605.7|16605.7|16597.7|78
1702909200000|2023-12-18 14:20:00|16605.2|16597.2|16614.2|16606.2|16616.2|16608.2|16603.2|16595.2|80
1702909500000|2023-12-18 14:25:00|16613.7|16605.7|16609.7|16601.7|16615.2|16607.2|16605.7|16597.7|200
1702909800000|2023-12-18 14:30:00|16610.2|16602.2|16574.7|16566.7|16611.2|16603.2|16554.2|16546.2|678
1702910100000|2023-12-18 14:35:00|16574.2|16566.2|16577.7|16569.7|16585.2|16577.2|16545.7|16537.7|457
1702910400000|2023-12-18 14:40:00|16577.2|16569.2|16569.2|16561.2|16599.2|16591.2|16562.2|16554.2|311
1702910700000|2023-12-18 14:45:00|16569.7|16561.7|16529.7|16521.7|16575.7|16567.7|16527.2|16519.2|447
1702911000000|2023-12-18 14:50:00|16530.7|16522.7|16542.2|16534.2|16547.2|16539.2|16523.2|16515.2|435
1702911300000|2023-12-18 14:55:00|16542.7|16534.7|16543.7|16535.7|16545.7|16537.7|16516.2|16508.2|313
1702911600000|2023-12-18 15:00:00|16544.2|16536.2|16555.7|16547.7|16572.7|16564.7|16543.2|16535.2|439
1702911900000|2023-12-18 15:05:00|16555.2|16547.2|16557.7|16549.7|16568.7|16560.7|16553.7|16545.7|155
1702912200000|2023-12-18 15:10:00|16558.2|16550.2|16553.7|16545.7|16567.7|16559.7|16553.7|16545.7|133
1702912500000|2023-12-18 15:15:00|16553.2|16545.2|16548.7|16540.7|16557.2|16549.2|16545.2|16537.2|199
1702912800000|2023-12-18 15:20:00|16549.2|16541.2|16536.7|16528.7|16550.2|16542.2|16521.7|16513.7|271
1702913100000|2023-12-18 15:25:00|16537.2|16529.2|16524.7|16516.7|16538.7|16530.7|16517.2|16509.2|331
1702913400000|2023-12-18 15:30:00|16525.2|16517.2|16521.2|16513.2|16528.2|16520.2|16516.7|16508.7|152
1702913700000|2023-12-18 15:35:00|16520.7|16512.7|16497.7|16489.7|16522.2|16514.2|16487.7|16479.7|596
1702914000000|2023-12-18 15:40:00|16497.2|16489.2|16511.7|16503.7|16517.7|16509.7|16489.7|16481.7|228
1702914300000|2023-12-18 15:45:00|16511.2|16503.2|16507.7|16499.7|16512.7|16504.7|16497.2|16489.2|114
1702914600000|2023-12-18 15:50:00|16506.7|16498.7|16486.7|16478.7|16507.2|16499.2|16484.2|16476.2|241
1702914900000|2023-12-18 15:55:00|16487.2|16479.2|16491.7|16483.7|16499.2|16491.2|16485.2|16477.2|194
1702915200000|2023-12-18 16:00:00|16489.2|16481.2|16492.7|16484.7|16502.7|16494.7|16488.7|16480.7|139
1702915500000|2023-12-18 16:05:00|16492.2|16484.2|16505.7|16497.7|16505.7|16497.7|16487.2|16479.2|166
1702915800000|2023-12-18 16:10:00|16505.2|16497.2|16512.2|16504.2|16513.7|16505.7|16504.7|16496.7|136
1702916100000|2023-12-18 16:15:00|16511.7|16503.7|16506.7|16498.7|16514.7|16506.7|16505.2|16497.2|152
1702916400000|2023-12-18 16:20:00|16506.2|16498.2|16502.2|16494.2|16508.7|16500.7|16500.7|16492.7|174
1702916700000|2023-12-18 16:25:00|16502.7|16494.7|16502.7|16494.7|16507.2|16499.2|16501.2|16493.2|88
1702917000000|2023-12-18 16:30:00|16502.2|16494.2|16508.2|16500.2|16513.7|16505.7|16494.2|16486.2|167
1702917300000|2023-12-18 16:35:00|16508.7|16500.7|16505.7|16497.7|16509.7|16501.7|16501.2|16493.2|62
1702917600000|2023-12-18 16:40:00|16505.2|16497.2|16507.7|16499.7|16507.7|16499.7|16498.7|16490.7|52
1702917900000|2023-12-18 16:45:00|16507.2|16499.2|16516.2|16508.2|16516.7|16508.7|16506.7|16498.7|90
1702918200000|2023-12-18 16:50:00|16516.7|16508.7|16508.7|16500.7|16517.2|16509.2|16503.2|16495.2|72
1702918500000|2023-12-18 16:55:00|16508.2|16500.2|16510.2|16502.2|16511.2|16503.2|16504.7|16496.7|35
1702918800000|2023-12-18 17:00:00|16509.7|16501.7|16518.7|16510.7|16519.2|16511.2|16509.2|16501.2|59
1702919100000|2023-12-18 17:05:00|16518.2|16510.2|16521.7|16513.7|16522.2|16514.2|16516.7|16508.7|40
1702919400000|2023-12-18 17:10:00|16521.2|16513.2|16515.2|16507.2|16521.7|16513.7|16514.2|16506.2|51
1702919700000|2023-12-18 17:15:00|16514.7|16506.7|16527.2|16519.2|16528.2|16520.2|16514.7|16506.7|157
1702920000000|2023-12-18 17:20:00|16527.7|16519.7|16529.7|16521.7|16530.2|16522.2|16523.7|16515.7|37
1702920300000|2023-12-18 17:25:00|16529.2|16521.2|16541.7|16533.7|16541.7|16533.7|16528.2|16520.2|55
1702920600000|2023-12-18 17:30:00|16541.2|16533.2|16540.7|16532.7|16543.2|16535.2|16539.2|16531.2|47
1702920900000|2023-12-18 17:35:00|16541.2|16533.2|16536.2|16528.2|16541.7|16533.7|16526.7|16518.7|48
1702921200000|2023-12-18 17:40:00|16535.7|16527.7|16542.7|16534.7|16545.7|16537.7|16535.7|16527.7|35
1702921500000|2023-12-18 17:45:00|16542.2|16534.2|16539.2|16531.2|16542.7|16534.7|16536.2|16528.2|18
1702921800000|2023-12-18 17:50:00|16538.7|16530.7|16541.7|16533.7|16544.2|16536.2|16538.7|16530.7|38
1702922100000|2023-12-18 17:55:00|16541.2|16533.2|16556.7|16548.7|16556.7|16548.7|16541.2|16533.2|47
1702922400000|2023-12-18 18:00:00|16557.2|16549.2|16540.2|16532.2|16558.2|16550.2|16540.2|16532.2|71
1702922700000|2023-12-18 18:05:00|16540.7|16532.7|16540.7|16532.7|16544.7|16536.7|16539.7|16531.7|56
1702923000000|2023-12-18 18:10:00|16541.2|16533.2|16535.7|16527.7|16545.7|16537.7|16535.7|16527.7|52
1702923300000|2023-12-18 18:15:00|16535.2|16527.2|16534.7|16526.7|16538.2|16530.2|16532.7|16524.7|51
1702923600000|2023-12-18 18:20:00|16535.2|16527.2|16536.2|16528.2|16542.2|16534.2|16534.7|16526.7|24
1702923900000|2023-12-18 18:25:00|16535.7|16527.7|16536.7|16528.7|16538.2|16530.2|16534.7|16526.7|20
1702924200000|2023-12-18 18:30:00|16536.2|16528.2|16537.2|16529.2|16543.7|16535.7|16531.7|16523.7|26
1702924500000|2023-12-18 18:35:00|16536.2|16528.2|16529.7|16521.7|16539.7|16531.7|16526.7|16518.7|37
1702924800000|2023-12-18 18:40:00|16530.2|16522.2|16541.2|16533.2|16543.2|16535.2|16529.7|16521.7|37
1702925100000|2023-12-18 18:45:00|16541.7|16533.7|16549.7|16541.7|16550.2|16542.2|16541.2|16533.2|50
1702925400000|2023-12-18 18:50:00|16549.2|16541.2|16553.2|16545.2|16557.2|16549.2|16547.7|16539.7|51
1702925700000|2023-12-18 18:55:00|16554.2|16546.2|16558.7|16528.7|16558.7|16548.2|16541.7|16528.7|74
1702926000000|2023-12-18 19:00:00|16558.5|16528.5|16550.8|16520.8|16558.5|16528.5|16550.5|16520.5|0
1702926300000|2023-12-18 19:05:00|16550.9|16520.9|16550|16520|16551.3|16521.3|16549.6|16519.6|0
1702926600000|2023-12-18 19:10:00|16550.1|16520.1|16549.6|16519.6|16550.4|16520.4|16549.4|16519.4|0
1702926900000|2023-12-18 19:15:00|16549.7|16519.7|16546.4|16516.4|16549.7|16519.7|16546.1|16516.1|0
1702927200000|2023-12-18 19:20:00|16546.3|16516.3|16561.7|16531.7|16562.4|16532.4|16546|16516|0
1702927500000|2023-12-18 19:25:00|16561.6|16531.6|16560.9|16530.9|16563.8|16533.8|16556.5|16526.5|0
1702927800000|2023-12-18 19:30:00|16561|16531|16549.4|16519.4|16561|16531|16549.3|16519.3|0
1702928100000|2023-12-18 19:35:00|16549.5|16519.5|16545.4|16515.4|16550.6|16520.6|16545.2|16515.2|0
1702928400000|2023-12-18 19:40:00|16545.5|16515.5|16549.2|16519.2|16549.4|16519.4|16545.4|16515.4|0
1702928700000|2023-12-18 19:45:00|16549.1|16519.1|16551.2|16521.2|16551.4|16521.4|16548.2|16518.2|0
1702929000000|2023-12-18 19:50:00|16551.3|16521.3|16552.1|16522.1|16552.1|16522.1|16551.1|16521.1|0
1702929300000|2023-12-18 19:55:00|16552.3|16522.3|16546|16516|16552.3|16522.3|16546|16516|0
1702929600000|2023-12-18 20:00:00|16546.2|16516.2|16546.4|16516.4|16546.6|16516.6|16545.2|16515.2|0
1702929900000|2023-12-18 20:05:00|16546.3|16516.3|16548.3|16518.3|16549.4|16519.4|16546.3|16516.3|0
1702930200000|2023-12-18 20:10:00|16548.4|16518.4|16551.3|16521.3|16551.6|16521.6|16548.1|16518.1|0
1702930500000|2023-12-18 20:15:00|16551.4|16521.4|16551.4|16521.4|16552|16522|16551.4|16521.4|0
1702930800000|2023-12-18 20:20:00|16553.2|16523.2|16558.4|16528.4|16561.2|16531.2|16553|16523|0
1702931100000|2023-12-18 20:25:00|16558.3|16528.3|16564.3|16534.3|16564.6|16534.6|16558.3|16528.3|0
1702931400000|2023-12-18 20:30:00|16564.2|16534.2|16565.1|16535.1|16565.5|16535.5|16563.7|16533.7|0
1702931700000|2023-12-18 20:35:00|16565|16535|16558.7|16528.7|16565.1|16535.1|16558.3|16528.3|0
1702932000000|2023-12-18 20:40:00|16558.6|16528.6|16563.5|16533.5|16563.9|16533.9|16558.1|16528.1|0
1702932300000|2023-12-18 20:45:00|16563.6|16533.6|16570.3|16540.3|16570.3|16540.3|16558.1|16528.1|0
1702932600000|2023-12-18 20:50:00|16569.9|16539.9|16575.4|16545.4|16580.5|16550.5|16569.1|16539.1|0
1702932900000|2023-12-18 20:55:00|16575.3|16545.3|16569.3|16539.3|16575.3|16545.3|16564.5|16534.5|0
1702933200000|2023-12-18 21:00:00|16569.4|16539.4|16561.9|16531.9|16569.9|16539.9|16561.4|16531.4|0
1702933500000|2023-12-18 21:05:00|16562.5|16532.5|16559.7|16529.7|16562.5|16532.5|16559.1|16529.1|0
1702933800000|2023-12-18 21:10:00|16560.2|16530.2|16561.2|16531.2|16562.1|16532.1|16560.2|16530.2|0
1702934100000|2023-12-18 21:15:00|16561.5|16531.5|16563.2|16533.2|16563.2|16533.2|16561.5|16531.5|0
1702934400000|2023-12-18 21:20:00|16563.7|16533.7|16563.8|16533.8|16564.4|16534.4|16563.2|16533.2|0
1702934700000|2023-12-18 21:25:00|16563.5|16533.5|16563.2|16533.2|16564.9|16534.9|16563.2|16533.2|0
1702935000000|2023-12-18 21:30:00|16563.4|16533.4|16563.2|16533.2|16563.8|16533.8|16563.2|16533.2|0
1702935300000|2023-12-18 21:35:00|16562.9|16532.9|16561.5|16531.5|16563.2|16533.2|16561.2|16531.2|0
1702935600000|2023-12-18 21:40:00|16561.2|16531.2|16561.8|16531.8|16562.3|16532.3|16561.2|16531.2|0
1702935900000|2023-12-18 21:45:00|16561.6|16531.6|16561.9|16531.9|16562.9|16532.9|16561.2|16531.2|0
1702936200000|2023-12-18 21:50:00|16562.9|16532.9|16563|16533|16563.6|16533.6|16562.5|16532.5|0
1702936500000|2023-12-18 21:55:00|16563.3|16533.3|16565.7|16535.7|16566.7|16536.7|16563.1|16533.1|0
1702936800000|2023-12-18 22:00:00|16565.6|16535.6|16564.4|16534.4|16565.6|16535.6|16564.4|16534.4|0
1702937100000|2023-12-18 22:05:00|16564.5|16534.5|16564.8|16534.8|16565.6|16535.6|16564.4|16534.4|0
1702937700000|2023-12-18 22:15:00|16564.7|16534.7|16565|16535|16565.2|16535.2|16564.7|16534.7|0
1702938000000|2023-12-18 22:20:00|16564.9|16534.9|16565|16535|16565.4|16535.4|16564.9|16534.9|0
1702938300000|2023-12-18 22:25:00|16565.3|16535.3|16565.4|16535.4|16565.6|16535.6|16565|16535|0
1702938600000|2023-12-18 22:30:00|16565.6|16535.6|16564.7|16534.7|16565.6|16535.6|16564.7|16534.7|0
1702938900000|2023-12-18 22:35:00|16564.9|16534.9|16565|16535|16565.6|16535.6|16564.9|16534.9|0
1702939200000|2023-12-18 22:40:00|16564.9|16534.9|16565.6|16535.6|16565.7|16535.7|16564.9|16534.9|0
1702939500000|2023-12-18 22:45:00|16565.2|16535.2|16565.1|16535.1|16565.6|16535.6|16564.7|16534.7|0
1702939800000|2023-12-18 22:50:00|16564.8|16534.8|16565.4|16535.4|16565.4|16535.4|16564.8|16534.8|0
1702940100000|2023-12-18 22:55:00|16565.2|16535.2|16578.6|16548.6|16579|16549|16564.9|16534.9|0
1702940400000|2023-12-18 23:00:00|16580.2|16550.2|16585.5|16555.5|16585.9|16555.9|16578.1|16548.1|0
1702940700000|2023-12-18 23:05:00|16586|16556|16583.8|16553.8|16587.2|16557.2|16583.6|16553.6|0
1702941000000|2023-12-18 23:10:00|16583.5|16553.5|16582.6|16552.6|16584.3|16554.3|16582.1|16552.1|0
1702941300000|2023-12-18 23:15:00|16582.9|16552.9|16584.3|16554.3|16584.3|16554.3|16582.9|16552.9|0
1702941600000|2023-12-18 23:20:00|16584.1|16554.1|16584.3|16554.3|16584.3|16554.3|16583.2|16553.2|0
1702941900000|2023-12-18 23:25:00|16584.9|16554.9|16586.2|16556.2|16586.2|16556.2|16584.3|16554.3|0
1702942200000|2023-12-18 23:30:00|16586.7|16556.7|16586.6|16556.6|16587.7|16557.7|16586.2|16556.2|0
1702942500000|2023-12-18 23:35:00|16586.9|16556.9|16588|16558|16588|16558|16586.6|16556.6|0
1702942800000|2023-12-18 23:40:00|16588.2|16558.2|16590.3|16560.3|16590.9|16560.9|16588|16558|0
1702943100000|2023-12-18 23:45:00|16590.5|16560.5|16593.3|16563.3|16593.3|16563.3|16590.3|16560.3|0
1702943400000|2023-12-18 23:50:00|16593|16563|16592.1|16562.1|16593.3|16563.3|16592.1|16562.1|0
1702943700000|2023-12-18 23:55:00|16592.4|16562.4|16587.2|16557.2|16593.4|16563.4|16586.3|16556.3|0
1702944000000|2023-12-19 00:00:00|16587|16557|16584.6|16554.6|16587.2|16557.2|16584|16554|0
1702944300000|2023-12-19 00:05:00|16584.3|16554.3|16585.1|16555.1|16585.7|16555.7|16582.3|16552.3|0
1702944600000|2023-12-19 00:10:00|16585.4|16555.4|16585.7|16555.7|16586.3|16556.3|16584.6|16554.6|0
1702944900000|2023-12-19 00:15:00|16586.2|16556.2|16585.4|16555.4|16586.3|16556.3|16584.8|16554.8|0
1702945200000|2023-12-19 00:20:00|16585.7|16555.7|16586|16556|16587.1|16557.1|16585.4|16555.4|0
1702945500000|2023-12-19 00:25:00|16586.5|16556.5|16585.3|16555.3|16587.3|16557.3|16584.8|16554.8|0
1702945800000|2023-12-19 00:30:00|16585.6|16555.6|16586.6|16556.6|16586.8|16556.8|16585.3|16555.3|0
1702946100000|2023-12-19 00:35:00|16586.1|16556.1|16582.6|16552.6|16587.2|16557.2|16582.6|16552.6|0
1702946400000|2023-12-19 00:40:00|16582.8|16552.8|16580.6|16550.6|16583.1|16553.1|16579.8|16549.8|0
1702946700000|2023-12-19 00:45:00|16580.9|16550.9|16575.6|16545.6|16581.1|16551.1|16575.1|16545.1|0
1702947000000|2023-12-19 00:50:00|16575.9|16545.9|16570.9|16540.9|16576.4|16546.4|16570.6|16540.6|0
1702947300000|2023-12-19 00:55:00|16570.6|16540.6|16565.1|16535.1|16570.6|16540.6|16564.8|16534.8|0
1702947600000|2023-12-19 01:00:00|16565.3|16535.3|16564.8|16534.8|16565.6|16535.6|16564.3|16534.3|0
1702947900000|2023-12-19 01:05:00|16564.6|16534.6|16552.6|16522.6|16564.6|16534.6|16552.6|16522.6|0
1702948200000|2023-12-19 01:10:00|16553.1|16523.1|16552.6|16522.6|16553.1|16523.1|16551.5|16521.5|0
1702948500000|2023-12-19 01:15:00|16518.7|16513.7|16543.2|16538.2|16561.2|16556.2|16517.7|16512.7|1867
1702948800000|2023-12-19 01:20:00|16547.2|16542.2|16543.7|16538.7|16556.2|16551.2|16531.7|16526.7|612
1702949100000|2023-12-19 01:25:00|16543.2|16538.2|16563.7|16558.7|16572.7|16567.7|16543.2|16538.2|662
1702949400000|2023-12-19 01:30:00|16565.7|16560.7|16506.2|16501.2|16565.7|16560.7|16504.7|16499.7|3204
1702949700000|2023-12-19 01:35:00|16506.7|16501.7|16504.2|16499.2|16516.7|16511.7|16470.2|16465.2|2959
1702950000000|2023-12-19 01:40:00|16503.7|16498.7|16455.2|16450.2|16516.2|16511.2|16452.2|16447.2|2576
1702950300000|2023-12-19 01:45:00|16455.7|16450.7|16432.2|16427.2|16455.7|16450.7|16417.2|16412.2|2890
1702950600000|2023-12-19 01:50:00|16432.7|16427.7|16458.2|16453.2|16458.2|16453.2|16430.2|16425.2|1843
1702950900000|2023-12-19 01:55:00|16457.2|16452.2|16469.7|16464.7|16469.7|16464.7|16445.7|16440.7|1788
1702951200000|2023-12-19 02:00:00|16473.2|16468.2|16497.7|16492.7|16509.7|16504.7|16468.7|16463.7|2642
1702951500000|2023-12-19 02:05:00|16497.2|16492.2|16480.7|16475.7|16498.2|16493.2|16473.2|16468.2|1335
1702951800000|2023-12-19 02:10:00|16482.7|16477.7|16464.2|16459.2|16493.7|16488.7|16460.2|16455.2|1267
1702952100000|2023-12-19 02:15:00|16463.7|16458.7|16468.2|16463.2|16481.7|16476.7|16453.2|16448.2|1492
1702952400000|2023-12-19 02:20:00|16468.7|16463.7|16489.7|16484.7|16502.2|16497.2|16462.7|16457.7|1616
1702952700000|2023-12-19 02:25:00|16490.2|16485.2|16540.7|16535.7|16542.7|16537.7|16486.2|16481.2|2072
1702953000000|2023-12-19 02:30:00|16540.2|16535.2|16594.2|16589.2|16597.2|16592.2|16530.7|16525.7|3308
1702953300000|2023-12-19 02:35:00|16594.7|16589.7|16594.7|16589.7|16597.2|16592.2|16571.2|16566.2|2135
1702953600000|2023-12-19 02:40:00|16594.2|16589.2|16566.2|16561.2|16601.2|16596.2|16560.2|16555.2|1433
1702953900000|2023-12-19 02:45:00|16567.7|16562.7|16573.7|16568.7|16581.7|16576.7|16559.7|16554.7|1150
1702954200000|2023-12-19 02:50:00|16573.2|16568.2|16547.7|16542.7|16582.2|16577.2|16544.2|16539.2|1275
1702954500000|2023-12-19 02:55:00|16548.2|16543.2|16543.2|16538.2|16554.7|16549.7|16532.2|16527.2|976
1702954800000|2023-12-19 03:00:00|16543.7|16538.7|16522.7|16517.7|16545.7|16540.7|16517.2|16512.2|1180
1702955100000|2023-12-19 03:05:00|16522.2|16517.2|16518.7|16513.7|16532.2|16527.2|16517.2|16512.2|1087
1702955400000|2023-12-19 03:10:00|16518.2|16513.2|16546.7|16541.7|16548.7|16543.7|16512.7|16507.7|840
1702955700000|2023-12-19 03:15:00|16546.2|16541.2|16562.2|16557.2|16563.2|16558.2|16538.7|16533.7|1067
1702956000000|2023-12-19 03:20:00|16562.7|16557.7|16551.7|16546.7|16565.2|16560.2|16535.2|16530.2|649
1702956300000|2023-12-19 03:25:00|16550.7|16545.7|16549.7|16544.7|16558.7|16553.7|16541.2|16536.2|466
1702956600000|2023-12-19 03:30:00|16549.2|16544.2|16547.2|16542.2|16551.2|16546.2|16539.2|16534.2|394
1702956900000|2023-12-19 03:35:00|16545.7|16540.7|16549.7|16544.7|16558.2|16553.2|16544.7|16539.7|345
1702957200000|2023-12-19 03:40:00|16549.2|16544.2|16538.2|16533.2|16553.7|16548.7|16535.2|16530.2|773
1702957500000|2023-12-19 03:45:00|16538.7|16533.7|16549.2|16544.2|16552.2|16547.2|16529.7|16524.7|490
1702957800000|2023-12-19 03:50:00|16549.7|16544.7|16552.2|16547.2|16555.7|16550.7|16546.7|16541.7|855
1702958100000|2023-12-19 03:55:00|16553.7|16548.7|16546.7|16541.7|16553.7|16548.7|16546.7|16541.7|216
1702958400000|2023-12-19 04:00:00|16561.2|16531.2|16547|16517|16561.7|16531.7|16546.9|16516.9|1
1702958700000|2023-12-19 04:05:00|16546.5|16516.5|16546.2|16516.2|16547.1|16517.1|16546|16516|0
1702959000000|2023-12-19 04:10:00|16546|16516|16544.6|16514.6|16546|16516|16543.6|16513.6|0
1702959300000|2023-12-19 04:15:00|16544.9|16514.9|16545.5|16515.5|16545.5|16515.5|16544|16514|0
1702959600000|2023-12-19 04:20:00|16545|16515|16546|16516|16546|16516|16545|16515|0
1702959900000|2023-12-19 04:25:00|16546.3|16516.3|16546.5|16516.5|16546.5|16516.5|16546|16516|0
1702960200000|2023-12-19 04:30:00|16546.3|16516.3|16544.7|16514.7|16546.5|16516.5|16544.7|16514.7|0
1702960500000|2023-12-19 04:35:00|16545.2|16515.2|16544.7|16514.7|16545.2|16515.2|16544.2|16514.2|0
1702960800000|2023-12-19 04:40:00|16545|16515|16545.4|16515.4|16545.4|16515.4|16544.9|16514.9|0
1702961100000|2023-12-19 04:45:00|16545.7|16515.7|16545.4|16515.4|16545.9|16515.9|16545.2|16515.2|0
1702961400000|2023-12-19 04:50:00|16545.7|16515.7|16545.9|16515.9|16546.5|16516.5|16545.7|16515.7|0
1702961700000|2023-12-19 04:55:00|16546.2|16516.2|16545.9|16515.9|16546.5|16516.5|16545.9|16515.9|0
1702962000000|2023-12-19 05:00:00|16545.4|16515.4|16537.2|16532.2|16545.4|16536.2|16522.2|16515.4|786
1702962300000|2023-12-19 05:05:00|16535.7|16530.7|16514.2|16509.2|16539.7|16534.7|16512.7|16507.7|698
1702962600000|2023-12-19 05:10:00|16513.7|16508.7|16528.2|16523.2|16537.7|16532.7|16513.7|16508.7|621
1702962900000|2023-12-19 05:15:00|16527.7|16522.7|16529.2|16524.2|16530.7|16525.7|16518.7|16513.7|405
1702963200000|2023-12-19 05:20:00|16528.7|16523.7|16567.7|16562.7|16576.7|16571.7|16528.7|16523.7|1038
1702963500000|2023-12-19 05:25:00|16569.2|16564.2|16566.7|16561.7|16590.2|16585.2|16565.2|16560.2|1293
1702963800000|2023-12-19 05:30:00|16566.2|16561.2|16537.7|16532.7|16569.2|16564.2|16522.7|16517.7|1345
1702964100000|2023-12-19 05:35:00|16538.2|16533.2|16545.2|16540.2|16545.2|16540.2|16523.2|16518.2|820
1702964400000|2023-12-19 05:40:00|16544.7|16539.7|16528.2|16523.2|16553.2|16548.2|16527.7|16522.7|532
1702964700000|2023-12-19 05:45:00|16527.7|16522.7|16499.7|16494.7|16531.2|16526.2|16485.2|16480.2|1821
1702965000000|2023-12-19 05:50:00|16500.2|16495.2|16508.2|16503.2|16512.2|16507.2|16494.2|16489.2|771
1702965300000|2023-12-19 05:55:00|16508.7|16503.7|16497.2|16492.2|16515.2|16510.2|16496.2|16491.2|474
1702965600000|2023-12-19 06:00:00|16498.7|16493.7|16486.2|16481.2|16505.2|16500.2|16484.7|16479.7|832
1702965900000|2023-12-19 06:05:00|16486.7|16481.7|16487.7|16482.7|16499.7|16494.7|16484.7|16479.7|446
1702966200000|2023-12-19 06:10:00|16488.2|16483.2|16482.2|16477.2|16497.2|16492.2|16481.7|16476.7|880
1702966500000|2023-12-19 06:15:00|16482.7|16477.7|16469.7|16464.7|16487.2|16482.2|16465.2|16460.2|1059
1702966800000|2023-12-19 06:20:00|16468.7|16463.7|16471.7|16466.7|16477.7|16472.7|16464.2|16459.2|717
1702967100000|2023-12-19 06:25:00|16470.7|16465.7|16464.7|16459.7|16473.7|16468.7|16460.7|16455.7|685
1702967400000|2023-12-19 06:30:00|16465.2|16460.2|16461.2|16456.2|16470.2|16465.2|16453.2|16448.2|683
1702967700000|2023-12-19 06:35:00|16460.7|16455.7|16476.7|16471.7|16487.7|16482.7|16458.2|16453.2|745
1702968000000|2023-12-19 06:40:00|16476.2|16471.2|16480.7|16475.7|16484.2|16479.2|16469.2|16464.2|618
1702968300000|2023-12-19 06:45:00|16480.2|16475.2|16489.2|16484.2|16490.2|16485.2|16476.2|16471.2|469
1702968600000|2023-12-19 06:50:00|16489.7|16484.7|16489.2|16484.2|16492.7|16487.7|16481.2|16476.2|681
1702968900000|2023-12-19 06:55:00|16489.7|16484.7|16496.7|16491.7|16503.2|16498.2|16488.7|16483.7|814
1702969200000|2023-12-19 07:00:00|16496.2|16491.2|16480.7|16475.7|16496.2|16491.2|16475.2|16470.2|765
1702969500000|2023-12-19 07:05:00|16481.2|16476.2|16468.7|16463.7|16486.2|16481.2|16467.2|16462.2|589
1702969800000|2023-12-19 07:10:00|16469.2|16464.2|16471.2|16466.2|16474.2|16469.2|16462.7|16457.7|623
1702970100000|2023-12-19 07:15:00|16471.7|16466.7|16485.2|16480.2|16487.2|16482.2|16471.7|16466.7|651
1702970400000|2023-12-19 07:20:00|16486.2|16481.2|16487.2|16482.2|16493.2|16488.2|16476.7|16471.7|450
1702970700000|2023-12-19 07:25:00|16487.7|16482.7|16492.7|16487.7|16499.2|16494.2|16483.2|16478.2|617
1702971000000|2023-12-19 07:30:00|16493.2|16488.2|16501.7|16496.7|16509.2|16504.2|16491.2|16486.2|620
1702971300000|2023-12-19 07:35:00|16502.2|16497.2|16506.2|16501.2|16511.2|16506.2|16501.2|16496.2|449
1702971600000|2023-12-19 07:40:00|16507.2|16502.2|16520.7|16515.7|16522.2|16517.2|16507.2|16502.2|547
1702971900000|2023-12-19 07:45:00|16521.2|16516.2|16543.7|16538.7|16548.7|16543.7|16520.2|16515.2|1162
1702972200000|2023-12-19 07:50:00|16543.2|16538.2|16537.7|16532.7|16546.2|16541.2|16527.2|16522.2|1013
1702972500000|2023-12-19 07:55:00|16537.2|16532.2|16517.2|16512.2|16537.2|16532.2|16513.7|16508.7|1244
1702972800000|2023-12-19 08:00:00|16499|16494|16493|16488|16501.5|16496.5|16489.5|16484.5|847
1702973100000|2023-12-19 08:05:00|16492.5|16487.5|16503.5|16498.5|16504|16499|16481.5|16476.5|1144
1702973400000|2023-12-19 08:10:00|16503|16498|16505.5|16500.5|16509|16504|16501.5|16496.5|670
1702973700000|2023-12-19 08:15:00|16506|16501|16514|16509|16515|16510|16505.5|16500.5|331
1702974000000|2023-12-19 08:20:00|16514.5|16509.5|16528.5|16523.5|16534|16529|16508.5|16503.5|568
1702974300000|2023-12-19 08:25:00|16527.5|16522.5|16530|16525|16533|16528|16514|16509|651
1702974600000|2023-12-19 08:30:00|16538.5|16508.5|16537.3|16507.3|16538.5|16508.5|16534.8|16504.8|0
1702974900000|2023-12-19 08:35:00|16537.8|16507.8|16537.7|16507.7|16539.3|16509.3|16537.3|16507.3|0
1702975200000|2023-12-19 08:40:00|16537.5|16507.5|16534.5|16504.5|16537.5|16507.5|16534|16504|0
1702975500000|2023-12-19 08:45:00|16534|16504|16535|16505|16535|16505|16532.8|16502.8|0
1702975800000|2023-12-19 08:50:00|16534.8|16504.8|16532.6|16502.6|16536.1|16506.1|16532.1|16502.1|0
1702976100000|2023-12-19 08:55:00|16532.1|16502.1|16531|16501|16532.8|16502.8|16530.3|16500.3|0
1702976400000|2023-12-19 09:00:00|16531.5|16501.5|16534.5|16504.5|16534.8|16504.8|16530.3|16500.3|0
1702976700000|2023-12-19 09:05:00|16534.2|16504.2|16520.3|16490.3|16534.5|16504.5|16519.3|16489.3|0
1702977000000|2023-12-19 09:10:00|16520.5|16490.5|16522.9|16492.9|16523.7|16493.7|16520|16490|0
1702977300000|2023-12-19 09:15:00|16542|16534|16545|16537|16552|16544|16540|16532|266
1702977600000|2023-12-19 09:20:00|16547|16539|16548|16540|16550|16542|16543.5|16535.5|90
1702977900000|2023-12-19 09:25:00|16548.5|16540.5|16544|16536|16550|16542|16541|16533|59
1702978200000|2023-12-19 09:30:00|16544.5|16536.5|16544|16536|16548.5|16540.5|16543|16535|42
1702978500000|2023-12-19 09:35:00|16544.5|16536.5|16553|16545|16554|16546|16544|16536|79
1702978800000|2023-12-19 09:40:00|16553.5|16545.5|16548.5|16540.5|16554|16546|16545.5|16537.5|58
1702979100000|2023-12-19 09:45:00|16549|16541|16544|16536|16549|16541|16543|16535|46
1702979400000|2023-12-19 09:50:00|16543.5|16535.5|16543.5|16535.5|16547|16539|16541.5|16533.5|86
1702979700000|2023-12-19 09:55:00|16544|16536|16529|16521|16546|16538|16527|16519|106
1702980000000|2023-12-19 10:00:00|16529.5|16521.5|16531.5|16523.5|16535.5|16527.5|16527|16519|74
1702980300000|2023-12-19 10:05:00|16531|16523|16543|16535|16547|16539|16531|16523|56
1702980600000|2023-12-19 10:10:00|16543.5|16535.5|16536.5|16528.5|16543.5|16535.5|16536.5|16528.5|52
1702980900000|2023-12-19 10:15:00|16536|16528|16534|16526|16537.5|16529.5|16531|16523|79
1702981200000|2023-12-19 10:20:00|16534.5|16526.5|16534|16526|16537.5|16529.5|16533|16525|60
1702981500000|2023-12-19 10:25:00|16533.5|16525.5|16527|16519|16537.5|16529.5|16527|16519|48
1702981800000|2023-12-19 10:30:00|16527.5|16519.5|16527|16519|16530|16522|16525.5|16517.5|90
1702982100000|2023-12-19 10:35:00|16526.5|16518.5|16527.5|16519.5|16529|16521|16522.5|16514.5|70
1702982400000|2023-12-19 10:40:00|16528|16520|16529|16521|16533|16525|16528|16520|30
1702982700000|2023-12-19 10:45:00|16529.5|16521.5|16527|16519|16531.5|16523.5|16526|16518|37
1702983000000|2023-12-19 10:50:00|16527.5|16519.5|16526.5|16518.5|16530.5|16522.5|16525.5|16517.5|22
1702983300000|2023-12-19 10:55:00|16527|16519|16532|16524|16532|16524|16525|16517|34
1702983600000|2023-12-19 11:00:00|16532.5|16524.5|16530.5|16522.5|16536|16528|16530|16522|99
1702983900000|2023-12-19 11:05:00|16530|16522|16528.5|16520.5|16533|16525|16528|16520|31
1702984200000|2023-12-19 11:10:00|16528|16520|16524.5|16516.5|16530|16522|16522.5|16514.5|88
1702984500000|2023-12-19 11:15:00|16525|16517|16530|16522|16532.5|16524.5|16525|16517|31
1702984800000|2023-12-19 11:20:00|16529.5|16521.5|16533|16525|16534.5|16526.5|16528|16520|27
1702985100000|2023-12-19 11:25:00|16532.5|16524.5|16535|16527|16536|16528|16532|16524|19
1702985400000|2023-12-19 11:30:00|16535.5|16527.5|16527.5|16519.5|16535.5|16527.5|16524|16516|74
1702985700000|2023-12-19 11:35:00|16527|16519|16525|16517|16527.5|16519.5|16522|16514|26
1702986000000|2023-12-19 11:40:00|16524.5|16516.5|16525|16517|16526|16518|16522.5|16514.5|45
1702986300000|2023-12-19 11:45:00|16525.5|16517.5|16525.5|16517.5|16527.5|16519.5|16523|16515|9
1702986600000|2023-12-19 11:50:00|16525|16517|16527|16519|16531|16523|16524.5|16516.5|18
1702986900000|2023-12-19 11:55:00|16527.5|16519.5|16518|16510|16529|16521|16518|16510|39
1702987200000|2023-12-19 12:00:00|16519|16511|16520|16512|16522.5|16514.5|16517|16509|48
1702987500000|2023-12-19 12:05:00|16520.5|16512.5|16520|16512|16523.5|16515.5|16519|16511|33
1702987800000|2023-12-19 12:10:00|16520.5|16512.5|16530|16522|16530|16522|16520.5|16512.5|52
1702988100000|2023-12-19 12:15:00|16530.5|16522.5|16539|16531|16543|16535|16529.5|16521.5|78
1702988400000|2023-12-19 12:20:00|16538.5|16530.5|16542|16534|16544.5|16536.5|16535.5|16527.5|50
1702988700000|2023-12-19 12:25:00|16541.5|16533.5|16539.5|16531.5|16543|16535|16537|16529|24
1702989000000|2023-12-19 12:30:00|16538.5|16530.5|16536|16528|16539|16531|16533.5|16525.5|37
1702989300000|2023-12-19 12:35:00|16535.5|16527.5|16537|16529|16538|16530|16534.5|16526.5|25
1702989600000|2023-12-19 12:40:00|16537.5|16529.5|16554.5|16546.5|16555.5|16547.5|16537|16529|100
1702989900000|2023-12-19 12:45:00|16554|16546|16556.5|16548.5|16557|16549|16551.5|16543.5|87
1702990200000|2023-12-19 12:50:00|16556|16548|16555|16547|16558.5|16550.5|16554.5|16546.5|65
1702990500000|2023-12-19 12:55:00|16554.5|16546.5|16561|16553|16563|16555|16554.5|16546.5|121
1702990800000|2023-12-19 13:00:00|16561.5|16553.5|16567|16559|16569.5|16561.5|16561.5|16553.5|117
1702991100000|2023-12-19 13:05:00|16567.5|16559.5|16563.5|16555.5|16569|16561|16561|16553|82
1702991400000|2023-12-19 13:10:00|16563|16555|16566|16558|16568.5|16560.5|16563|16555|57
1702991700000|2023-12-19 13:15:00|16566.5|16558.5|16567.5|16559.5|16568.5|16560.5|16561.5|16553.5|81
1702992000000|2023-12-19 13:20:00|16567|16559|16566.5|16558.5|16569.5|16561.5|16563|16555|62
1702992300000|2023-12-19 13:25:00|16567|16559|16568|16560|16569.5|16561.5|16565.5|16557.5|34
1702992600000|2023-12-19 13:30:00|16567.5|16559.5|16572|16564|16576|16568|16563.5|16555.5|299
1702992900000|2023-12-19 13:35:00|16572.5|16564.5|16572|16564|16578.5|16570.5|16571|16563|75
1702993200000|2023-12-19 13:40:00|16571.5|16563.5|16567|16559|16572|16564|16559.5|16551.5|187
1702993500000|2023-12-19 13:45:00|16566.5|16558.5|16575|16567|16576|16568|16565|16557|85
1702993800000|2023-12-19 13:50:00|16575.5|16567.5|16585|16577|16585|16577|16574|16566|155
1702994100000|2023-12-19 13:55:00|16584.5|16576.5|16592|16584|16592.5|16584.5|16579.5|16571.5|284
1702994400000|2023-12-19 14:00:00|16591.5|16583.5|16595.5|16587.5|16595.5|16587.5|16582.5|16574.5|125
1702994700000|2023-12-19 14:05:00|16595|16587|16586.5|16578.5|16595.5|16587.5|16584.5|16576.5|107
1702995000000|2023-12-19 14:10:00|16587|16579|16588|16580|16592|16584|16583.5|16575.5|98
1702995300000|2023-12-19 14:15:00|16587.5|16579.5|16589.5|16581.5|16591.5|16583.5|16586|16578|64
1702995600000|2023-12-19 14:20:00|16590|16582|16592|16584|16593.5|16585.5|16588.5|16580.5|92
1702995900000|2023-12-19 14:25:00|16592.5|16584.5|16597|16589|16599.5|16591.5|16592.5|16584.5|158
1702996200000|2023-12-19 14:30:00|16599|16591|16611|16603|16623|16615|16588|16580|743
1702996500000|2023-12-19 14:35:00|16610.5|16602.5|16636.5|16628.5|16651|16643|16610|16602|626
1702996800000|2023-12-19 14:40:00|16637|16629|16657.5|16649.5|16681|16673|16632.5|16624.5|585
1702997100000|2023-12-19 14:45:00|16658|16650|16670.5|16662.5|16679.5|16671.5|16648.5|16640.5|349
1702997400000|2023-12-19 14:50:00|16670|16662|16714.5|16706.5|16716.5|16708.5|16670|16662|705
1702997700000|2023-12-19 14:55:00|16714|16706|16685|16677|16714|16706|16682.5|16674.5|463
1702998000000|2023-12-19 15:00:00|16684.5|16676.5|16671|16663|16686|16678|16666|16658|369
1702998300000|2023-12-19 15:05:00|16671.5|16663.5|16675|16667|16679|16671|16665|16657|207
1702998600000|2023-12-19 15:10:00|16674.5|16666.5|16666|16658|16683.5|16675.5|16660|16652|173
1702998900000|2023-12-19 15:15:00|16665.5|16657.5|16694|16686|16696|16688|16665.5|16657.5|181
1702999200000|2023-12-19 15:20:00|16694.5|16686.5|16710.5|16702.5|16711|16703|16688|16680|202
1702999500000|2023-12-19 15:25:00|16710|16702|16720|16712|16723|16715|16706|16698|305
1702999800000|2023-12-19 15:30:00|16720.5|16712.5|16728|16720|16729.5|16721.5|16709|16701|339
1703000100000|2023-12-19 15:35:00|16727|16719|16738|16730|16739.5|16731.5|16723|16715|339
1703000400000|2023-12-19 15:40:00|16737.5|16729.5|16723|16715|16739.5|16731.5|16719|16711|268
1703000700000|2023-12-19 15:45:00|16722.5|16714.5|16724|16716|16729|16721|16722|16714|73
1703001000000|2023-12-19 15:50:00|16724.5|16716.5|16720.5|16712.5|16726|16718|16711.5|16703.5|109
1703001300000|2023-12-19 15:55:00|16720|16712|16725|16717|16725.5|16717.5|16717|16709|84
1703001600000|2023-12-19 16:00:00|16725.5|16717.5|16727.5|16719.5|16729|16721|16721|16713|104
1703001900000|2023-12-19 16:05:00|16728|16720|16722|16714|16728.5|16720.5|16710.5|16702.5|162
1703002200000|2023-12-19 16:10:00|16721.5|16713.5|16729|16721|16731|16723|16716.5|16708.5|188
1703002500000|2023-12-19 16:15:00|16729.5|16721.5|16725|16717|16730|16722|16721|16713|87
1703002800000|2023-12-19 16:20:00|16725.5|16717.5|16730.5|16722.5|16735|16727|16724.5|16716.5|203
1703003100000|2023-12-19 16:25:00|16730|16722|16727.5|16719.5|16734.5|16726.5|16719|16711|147
1703003400000|2023-12-19 16:30:00|16728|16720|16712|16704|16729.5|16721.5|16707.5|16699.5|235
1703003700000|2023-12-19 16:35:00|16712.5|16704.5|16709|16701|16717|16709|16702.5|16694.5|174
1703004000000|2023-12-19 16:40:00|16709.5|16701.5|16700|16692|16709.5|16701.5|16694|16686|244
1703004300000|2023-12-19 16:45:00|16699|16691|16689|16681|16701|16693|16688.5|16680.5|129
1703004600000|2023-12-19 16:50:00|16689.5|16681.5|16693.5|16685.5|16694.5|16686.5|16685|16677|132
1703004900000|2023-12-19 16:55:00|16692.5|16684.5|16689|16681|16694.5|16686.5|16688.5|16680.5|59
1703005200000|2023-12-19 17:00:00|16689.5|16681.5|16691|16683|16692.5|16684.5|16686.5|16678.5|62
1703005500000|2023-12-19 17:05:00|16691.5|16683.5|16681|16673|16691.5|16683.5|16680.5|16672.5|70
1703005800000|2023-12-19 17:10:00|16680.5|16672.5|16682.5|16674.5|16683|16675|16674|16666|40
1703006100000|2023-12-19 17:15:00|16681.5|16673.5|16697.5|16689.5|16698|16690|16680|16672|67
1703006400000|2023-12-19 17:20:00|16698|16690|16699|16691|16702|16694|16694.5|16686.5|68
1703006700000|2023-12-19 17:25:00|16699.5|16691.5|16713|16705|16715.5|16707.5|16698.5|16690.5|41
1703007000000|2023-12-19 17:30:00|16713.5|16705.5|16724|16716|16724.5|16716.5|16713|16705|66
1703007300000|2023-12-19 17:35:00|16724.5|16716.5|16717|16709|16726|16718|16716.5|16708.5|46
1703007600000|2023-12-19 17:40:00|16717.5|16709.5|16723|16715|16723|16715|16717.5|16709.5|39
1703007900000|2023-12-19 17:45:00|16722.5|16714.5|16725|16717|16726.5|16718.5|16720.5|16712.5|49
1703008200000|2023-12-19 17:50:00|16725.5|16717.5|16728.5|16720.5|16728.5|16720.5|16719.5|16711.5|67
1703008500000|2023-12-19 17:55:00|16728|16720|16727|16719|16729.5|16721.5|16723|16715|64
1703008800000|2023-12-19 18:00:00|16727.5|16719.5|16725|16717|16732.5|16724.5|16721.5|16713.5|61
1703009100000|2023-12-19 18:05:00|16725.5|16717.5|16716|16708|16729|16721|16714|16706|57
1703009400000|2023-12-19 18:10:00|16715.5|16707.5|16713|16705|16717|16709|16710|16702|32
1703009700000|2023-12-19 18:15:00|16713.5|16705.5|16708|16700|16714|16706|16706.5|16698.5|35
1703010000000|2023-12-19 18:20:00|16707.5|16699.5|16716|16708|16716|16708|16707.5|16699.5|17
1703010300000|2023-12-19 18:25:00|16716.5|16708.5|16719.5|16711.5|16720|16712|16715|16707|23
1703010600000|2023-12-19 18:30:00|16719|16711|16733|16725|16734|16726|16719|16711|71
1703010900000|2023-12-19 18:35:00|16732.5|16724.5|16737|16729|16737|16729|16730|16722|60
1703011200000|2023-12-19 18:40:00|16737.5|16729.5|16726.5|16718.5|16737.5|16729.5|16725|16717|30
1703011500000|2023-12-19 18:45:00|16725|16717|16708.5|16700.5|16725|16717|16708.5|16700.5|86
1703011800000|2023-12-19 18:50:00|16708|16700|16699|16691|16708|16700|16699|16691|219
1703012100000|2023-12-19 18:55:00|16698.5|16690.5|16712.5|16682.5|16712.5|16695.5|16694.5|16682.5|184
1703012400000|2023-12-19 19:00:00|16712.6|16682.6|16725.4|16695.4|16725.4|16695.4|16712.5|16682.5|0
1703012700000|2023-12-19 19:05:00|16725.6|16695.6|16729.8|16699.8|16729.9|16699.9|16725.3|16695.3|0
1703013000000|2023-12-19 19:10:00|16729.9|16699.9|16729.2|16699.2|16730.4|16700.4|16729.2|16699.2|0
1703013300000|2023-12-19 19:15:00|16729.1|16699.1|16734.6|16704.6|16734.9|16704.9|16728.8|16698.8|0
1703013600000|2023-12-19 19:20:00|16734.5|16704.5|16734.5|16704.5|16737.2|16707.2|16734.2|16704.2|0
1703013900000|2023-12-19 19:25:00|16734.4|16704.4|16741.3|16711.3|16741.3|16711.3|16734.4|16704.4|0
1703014200000|2023-12-19 19:30:00|16741.4|16711.4|16746.9|16716.9|16747|16717|16740.8|16710.8|0
1703014500000|2023-12-19 19:35:00|16746.8|16716.8|16752|16722|16752|16722|16746.1|16716.1|0
1703014800000|2023-12-19 19:40:00|16751.9|16721.9|16745.9|16715.9|16751.9|16721.9|16745.7|16715.7|0
1703015100000|2023-12-19 19:45:00|16746|16716|16750.6|16720.6|16750.9|16720.9|16743.1|16713.1|0
1703015400000|2023-12-19 19:50:00|16750.5|16720.5|16751.9|16721.9|16752.1|16722.1|16750.1|16720.1|0
1703015700000|2023-12-19 19:55:00|16722.4|16692.4|16711.4|16681.4|16722.4|16692.4|16711|16681|0
1703016000000|2023-12-19 20:00:00|16713.9|16683.9|16710.1|16680.1|16717.3|16687.3|16710|16680|0
1703016300000|2023-12-19 20:05:00|16710.2|16680.2|16681.5|16651.5|16710.2|16680.2|16677.3|16647.3|0
1703016600000|2023-12-19 20:10:00|16681.4|16651.4|16681.7|16651.7|16682.4|16652.4|16681.2|16651.2|0
1703016900000|2023-12-19 20:15:00|16681.9|16651.9|16710.1|16680.1|16710.3|16680.3|16676.5|16646.5|0
1703017200000|2023-12-19 20:20:00|16710.2|16680.2|16701.9|16671.9|16710.5|16680.5|16701.9|16671.9|0
1703017500000|2023-12-19 20:25:00|16701.8|16671.8|16707.6|16677.6|16707.6|16677.6|16701|16671|0
1703017800000|2023-12-19 20:30:00|16707.4|16677.4|16705.4|16675.4|16707.4|16677.4|16704.8|16674.8|0
1703018100000|2023-12-19 20:35:00|16705.3|16675.3|16705.4|16675.4|16705.6|16675.6|16705|16675|0
1703018400000|2023-12-19 20:40:00|16705.6|16675.6|16714.8|16684.8|16717.5|16687.5|16705.6|16675.6|0
1703018700000|2023-12-19 20:45:00|16714.7|16684.7|16692.4|16662.4|16714.7|16684.7|16692.4|16662.4|0
1703019000000|2023-12-19 20:50:00|16692.8|16662.8|16708.6|16678.6|16714.3|16684.3|16692.4|16662.4|0
1703019300000|2023-12-19 20:55:00|16708.5|16678.5|16728.9|16698.9|16729.9|16699.9|16708.5|16678.5|0
1703019600000|2023-12-19 21:00:00|16728.8|16698.8|16722.5|16692.5|16731.1|16701.1|16722.5|16692.5|0
1703019900000|2023-12-19 21:05:00|16723|16693|16718.5|16688.5|16723.1|16693.1|16718.5|16688.5|0
1703020200000|2023-12-19 21:10:00|16718.2|16688.2|16719.8|16689.8|16719.8|16689.8|16716.9|16686.9|0
1703020500000|2023-12-19 21:15:00|16720.3|16690.3|16721.5|16691.5|16721.5|16691.5|16719.8|16689.8|0
1703020800000|2023-12-19 21:20:00|16721.2|16691.2|16720.9|16690.9|16721.2|16691.2|16720.3|16690.3|0
1703021100000|2023-12-19 21:25:00|16721.4|16691.4|16720.7|16690.7|16722.1|16692.1|16720.4|16690.4|0
1703021400000|2023-12-19 21:30:00|16720.2|16690.2|16718.7|16688.7|16720.2|16690.2|16718.7|16688.7|0
1703021700000|2023-12-19 21:35:00|16719.2|16689.2|16719.3|16689.3|16719.8|16689.8|16718.7|16688.7|0
1703022000000|2023-12-19 21:40:00|16719.5|16689.5|16719.3|16689.3|16719.8|16689.8|16719.3|16689.3|0
1703022300000|2023-12-19 21:45:00|16718.8|16688.8|16718.7|16688.7|16719.3|16689.3|16718.7|16688.7|0
1703022600000|2023-12-19 21:50:00|16718.9|16688.9|16719.3|16689.3|16719.8|16689.8|16718.7|16688.7|0
1703022900000|2023-12-19 21:55:00|16719.5|16689.5|16720.6|16690.6|16721.3|16691.3|16719.3|16689.3|0
1703023200000|2023-12-19 22:00:00|16720.7|16690.7|16720.7|16690.7|16721.9|16691.9|16720.7|16690.7|0
1703023500000|2023-12-19 22:05:00|16720.8|16690.8|16721.1|16691.1|16721.1|16691.1|16720.6|16690.6|0
1703023800000|2023-12-19 22:10:00|16720.9|16690.9|16721.2|16691.2|16722|16692|16720.6|16690.6|0
1703024100000|2023-12-19 22:15:00|16721.9|16691.9|16722.1|16692.1|16722.3|16692.3|16721.2|16691.2|0
1703024400000|2023-12-19 22:20:00|16722.4|16692.4|16723.1|16693.1|16723.2|16693.2|16722.1|16692.1|0
1703024700000|2023-12-19 22:25:00|16723.3|16693.3|16724.3|16694.3|16724.3|16694.3|16723.1|16693.1|0
1703025000000|2023-12-19 22:30:00|16724.5|16694.5|16726.9|16696.9|16727.1|16697.1|16724.3|16694.3|0
1703025300000|2023-12-19 22:35:00|16727.3|16697.3|16728.8|16698.8|16728.8|16698.8|16727.3|16697.3|0
1703025600000|2023-12-19 22:40:00|16728.7|16698.7|16731.2|16701.2|16731.3|16701.3|16728.6|16698.6|0
1703025900000|2023-12-19 22:45:00|16731.1|16701.1|16730|16700|16731.1|16701.1|16729.6|16699.6|0
1703026200000|2023-12-19 22:50:00|16730.1|16700.1|16729.9|16699.9|16730.1|16700.1|16729.8|16699.8|0
1703026500000|2023-12-19 22:55:00|16733.5|16703.5|16745.4|16715.4|16745.4|16715.4|16733.5|16703.5|0
1703026800000|2023-12-19 23:00:00|16745.1|16715.1|16748.9|16718.9|16749.5|16719.5|16743.2|16713.2|0
1703027100000|2023-12-19 23:05:00|16749.4|16719.4|16749.5|16719.5|16750.6|16720.6|16748.9|16718.9|0
1703027400000|2023-12-19 23:10:00|16749.2|16719.2|16749.5|16719.5|16749.5|16719.5|16748.3|16718.3|0
1703027700000|2023-12-19 23:15:00|16749|16719|16750.6|16720.6|16750.6|16720.6|16748.9|16718.9|0
1703028000000|2023-12-19 23:20:00|16750.1|16720.1|16751.8|16721.8|16752.2|16722.2|16749.5|16719.5|0
1703028300000|2023-12-19 23:25:00|16752.1|16722.1|16753.2|16723.2|16753.7|16723.7|16752.1|16722.1|0
1703028600000|2023-12-19 23:30:00|16753.4|16723.4|16754.6|16724.6|16755.7|16725.7|16752.2|16722.2|0
1703028900000|2023-12-19 23:35:00|16754.4|16724.4|16752.2|16722.2|16754.4|16724.4|16752.2|16722.2|0
1703029200000|2023-12-19 23:40:00|16751.7|16721.7|16752.1|16722.1|16752.6|16722.6|16751|16721|0
1703029500000|2023-12-19 23:45:00|16752.3|16722.3|16751.3|16721.3|16752.6|16722.6|16751.3|16721.3|0
1703029800000|2023-12-19 23:50:00|16751.5|16721.5|16749.5|16719.5|16752|16722|16748.9|16718.9|0
1703030100000|2023-12-19 23:55:00|16749.2|16719.2|16748.9|16718.9|16749.5|16719.5|16748.9|16718.9|0
1703030400000|2023-12-20 00:00:00|16748.6|16718.6|16750|16720|16750|16720|16748.3|16718.3|0
1703030700000|2023-12-20 00:05:00|16748.5|16718.5|16747.9|16717.9|16749.1|16719.1|16747.6|16717.6|0
1703031000000|2023-12-20 00:10:00|16747.4|16717.4|16748.7|16718.7|16749.3|16719.3|16747.3|16717.3|0
1703031300000|2023-12-20 00:15:00|16749.7|16719.7|16748.4|16718.4|16750.2|16720.2|16747.9|16717.9|0
1703031600000|2023-12-20 00:20:00|16748.7|16718.7|16748.4|16718.4|16749.2|16719.2|16747.9|16717.9|0
1703031900000|2023-12-20 00:25:00|16748.7|16718.7|16750|16720|16750|16720|16748.4|16718.4|0
1703032200000|2023-12-20 00:30:00|16749.8|16719.8|16752.7|16722.7|16752.7|16722.7|16749.3|16719.3|0
1703032500000|2023-12-20 00:35:00|16752.9|16722.9|16753.5|16723.5|16753.5|16723.5|16752.2|16722.2|0
1703032800000|2023-12-20 00:40:00|16753.2|16723.2|16752.3|16722.3|16753.5|16723.5|16751.8|16721.8|0
1703033100000|2023-12-20 00:45:00|16752.8|16722.8|16753.6|16723.6|16753.6|16723.6|16752.8|16722.8|0
1703033400000|2023-12-20 00:50:00|16753.3|16723.3|16756.5|16726.5|16759.1|16729.1|16752.8|16722.8|0
1703033700000|2023-12-20 00:55:00|16757.1|16727.1|16756.5|16726.5|16757.1|16727.1|16756|16726|0
1703034000000|2023-12-20 01:00:00|16751.5|16721.5|16724.8|16694.8|16751.5|16721.5|16724.8|16694.8|0
1703034300000|2023-12-20 01:05:00|16725|16695|16720.5|16690.5|16725.5|16695.5|16719.7|16689.7|0
1703034600000|2023-12-20 01:10:00|16720.8|16690.8|16716.3|16686.3|16721|16691|16715.8|16685.8|0
1703034900000|2023-12-20 01:15:00|16695.5|16690.5|16668.5|16663.5|16696|16691|16639.5|16634.5|3864
1703035200000|2023-12-20 01:20:00|16667.5|16662.5|16696.9|16691.9|16712.9|16707.9|16656.5|16651.5|1677
1703035500000|2023-12-20 01:25:00|16696.4|16691.4|16688.4|16683.4|16705.4|16700.4|16684.9|16679.9|727
1703035800000|2023-12-20 01:30:00|16688.9|16683.9|16704.4|16699.4|16734.9|16729.9|16661.9|16656.9|4737
1703036100000|2023-12-20 01:35:00|16704.9|16699.9|16699.9|16694.9|16727.4|16722.4|16694.9|16689.9|2570
1703036400000|2023-12-20 01:40:00|16699.4|16694.4|16698.9|16693.9|16730.4|16725.4|16688.4|16683.4|1879
1703036700000|2023-12-20 01:45:00|16700.4|16695.4|16708.4|16703.4|16727.4|16722.4|16686.4|16681.4|2319
1703037000000|2023-12-20 01:50:00|16709.4|16704.4|16715.9|16710.9|16731.4|16726.4|16694.9|16689.9|2401
1703037300000|2023-12-20 01:55:00|16716.4|16711.4|16732.9|16727.9|16764.9|16759.9|16716.4|16711.4|3391
1703037600000|2023-12-20 02:00:00|16731.4|16726.4|16695.4|16690.4|16731.9|16726.9|16677.9|16672.9|3014
1703037900000|2023-12-20 02:05:00|16694.4|16689.4|16683.9|16678.9|16697.4|16692.4|16679.9|16674.9|1365
1703038200000|2023-12-20 02:10:00|16685.9|16680.9|16652.9|16647.9|16699.9|16694.9|16652.9|16647.9|2326
1703038500000|2023-12-20 02:15:00|16656.9|16651.9|16660.4|16655.4|16663.9|16658.9|16640.4|16635.4|2572
1703038800000|2023-12-20 02:20:00|16659.4|16654.4|16685.9|16680.9|16693.4|16688.4|16656.4|16651.4|2253
1703039100000|2023-12-20 02:25:00|16686.4|16681.4|16704.9|16699.9|16708.4|16703.4|16681.4|16676.4|1375
1703039400000|2023-12-20 02:30:00|16703.9|16698.9|16712.9|16707.9|16712.9|16707.9|16690.4|16685.4|1483
1703039700000|2023-12-20 02:35:00|16713.9|16708.9|16719.9|16714.9|16721.4|16716.4|16698.9|16693.9|1285
1703040000000|2023-12-20 02:40:00|16719.4|16714.4|16695.4|16690.4|16720.4|16715.4|16691.4|16686.4|837
1703040300000|2023-12-20 02:45:00|16697.4|16692.4|16711.4|16706.4|16720.4|16715.4|16685.9|16680.9|1108
1703040600000|2023-12-20 02:50:00|16712.4|16707.4|16729.4|16724.4|16730.4|16725.4|16705.9|16700.9|803
1703040900000|2023-12-20 02:55:00|16730.4|16725.4|16722.9|16717.9|16734.4|16729.4|16712.9|16707.9|1097
1703041200000|2023-12-20 03:00:00|16723.4|16718.4|16726.9|16721.9|16734.9|16729.9|16713.4|16708.4|730
1703041500000|2023-12-20 03:05:00|16724.4|16719.4|16707.9|16702.9|16730.4|16725.4|16700.4|16695.4|1233
1703041800000|2023-12-20 03:10:00|16708.4|16703.4|16704.4|16699.4|16710.9|16705.9|16692.4|16687.4|743
1703042100000|2023-12-20 03:15:00|16705.4|16700.4|16700.4|16695.4|16706.4|16701.4|16693.9|16688.9|535
1703042400000|2023-12-20 03:20:00|16700.9|16695.9|16691.4|16686.4|16701.9|16696.9|16687.4|16682.4|526
1703042700000|2023-12-20 03:25:00|16691.9|16686.9|16689.4|16684.4|16694.9|16689.9|16681.4|16676.4|617
1703043000000|2023-12-20 03:30:00|16689.9|16684.9|16679.9|16674.9|16696.4|16691.4|16676.9|16671.9|623
1703043300000|2023-12-20 03:35:00|16680.9|16675.9|16688.9|16683.9|16688.9|16683.9|16678.9|16673.9|467
1703043600000|2023-12-20 03:40:00|16688.4|16683.4|16693.4|16688.4|16694.4|16689.4|16683.4|16678.4|335
1703043900000|2023-12-20 03:45:00|16692.9|16687.9|16685.4|16680.4|16696.4|16691.4|16681.9|16676.9|410
1703044200000|2023-12-20 03:50:00|16684.9|16679.9|16695.4|16690.4|16697.4|16692.4|16684.9|16679.9|333
1703044500000|2023-12-20 03:55:00|16693.9|16688.9|16688.4|16683.4|16697.4|16692.4|16684.9|16679.9|333
1703044800000|2023-12-20 04:00:00|16703.4|16673.4|16704|16674|16704.5|16674.5|16703.4|16673.4|1
1703045100000|2023-12-20 04:05:00|16703.7|16673.7|16702.7|16672.7|16703.7|16673.7|16702.4|16672.4|0
1703045400000|2023-12-20 04:10:00|16703.2|16673.2|16702.2|16672.2|16703.5|16673.5|16702.2|16672.2|0
1703045700000|2023-12-20 04:15:00|16702.7|16672.7|16701.9|16671.9|16702.7|16672.7|16701.4|16671.4|0
1703046000000|2023-12-20 04:20:00|16701.7|16671.7|16701.5|16671.5|16702.1|16672.1|16701.5|16671.5|0
1703046300000|2023-12-20 04:25:00|16701.3|16671.3|16701.5|16671.5|16701.5|16671.5|16700.5|16670.5|0
1703046600000|2023-12-20 04:30:00|16701|16671|16702.6|16672.6|16702.6|16672.6|16701|16671|0
1703046900000|2023-12-20 04:35:00|16702.8|16672.8|16702.5|16672.5|16703.1|16673.1|16702.3|16672.3|0
1703047200000|2023-12-20 04:40:00|16702.7|16672.7|16703.9|16673.9|16703.9|16673.9|16702.4|16672.4|0
1703047500000|2023-12-20 04:45:00|16704.2|16674.2|16706|16676|16706.8|16676.8|16704.2|16674.2|0
1703047800000|2023-12-20 04:50:00|16706.3|16676.3|16706.5|16676.5|16706.5|16676.5|16705.5|16675.5|0
1703048100000|2023-12-20 04:55:00|16706.8|16676.8|16707.3|16677.3|16707.8|16677.8|16706.7|16676.7|0
1703048400000|2023-12-20 05:00:00|16687.4|16682.4|16694.9|16689.9|16698.4|16693.4|16675.9|16670.9|1159
1703048700000|2023-12-20 05:05:00|16695.4|16690.4|16702.4|16697.4|16712.4|16707.4|16694.4|16689.4|833
1703049000000|2023-12-20 05:10:00|16701.4|16696.4|16700.9|16695.9|16707.4|16702.4|16692.4|16687.4|1541
1703049300000|2023-12-20 05:15:00|16701.9|16696.9|16700.4|16695.4|16714.9|16709.9|16697.4|16692.4|1010
1703049600000|2023-12-20 05:20:00|16699.4|16694.4|16706.4|16701.4|16710.4|16705.4|16694.4|16689.4|1061
1703049900000|2023-12-20 05:25:00|16705.4|16700.4|16714.4|16709.4|16722.4|16717.4|16697.9|16692.9|1266
1703050200000|2023-12-20 05:30:00|16713.9|16708.9|16696.9|16691.9|16715.9|16710.9|16690.4|16685.4|973
1703050500000|2023-12-20 05:35:00|16697.4|16692.4|16672.9|16667.9|16698.4|16693.4|16672.9|16667.9|1216
1703050800000|2023-12-20 05:40:00|16673.4|16668.4|16652.4|16647.4|16673.4|16668.4|16647.4|16642.4|1463
1703051100000|2023-12-20 05:45:00|16653.4|16648.4|16671.9|16666.9|16675.4|16670.4|16646.9|16641.9|1092
1703051400000|2023-12-20 05:50:00|16672.4|16667.4|16671.9|16666.9|16683.4|16678.4|16664.9|16659.9|840
1703051700000|2023-12-20 05:55:00|16671.4|16666.4|16672.9|16667.9|16677.4|16672.4|16660.4|16655.4|700
1703052000000|2023-12-20 06:00:00|16671.9|16666.9|16682.9|16677.9|16688.4|16683.4|16664.4|16659.4|1186
1703052300000|2023-12-20 06:05:00|16683.4|16678.4|16684.4|16679.4|16697.4|16692.4|16677.9|16672.9|1253
1703052600000|2023-12-20 06:10:00|16683.9|16678.9|16671.4|16666.4|16690.4|16685.4|16664.9|16659.9|1004
1703052900000|2023-12-20 06:15:00|16671.9|16666.9|16683.4|16678.4|16691.9|16686.9|16662.9|16657.9|1939
1703053200000|2023-12-20 06:20:00|16682.9|16677.9|16667.4|16662.4|16687.9|16682.9|16666.4|16661.4|822
1703053500000|2023-12-20 06:25:00|16667.9|16662.9|16658.4|16653.4|16670.9|16665.9|16647.4|16642.4|1446
1703053800000|2023-12-20 06:30:00|16656.9|16651.9|16636.9|16631.9|16664.4|16659.4|16623.4|16618.4|2596
1703054100000|2023-12-20 06:35:00|16636.4|16631.4|16594.4|16589.4|16643.4|16638.4|16589.4|16584.4|2323
1703054400000|2023-12-20 06:40:00|16593.9|16588.9|16608.4|16603.4|16616.4|16611.4|16575.4|16570.4|1670
1703054700000|2023-12-20 06:45:00|16607.4|16602.4|16600.9|16595.9|16612.4|16607.4|16589.9|16584.9|907
1703055000000|2023-12-20 06:50:00|16601.4|16596.4|16577.9|16572.9|16601.4|16596.4|16575.9|16570.9|1050
1703055300000|2023-12-20 06:55:00|16578.4|16573.4|16598.9|16593.9|16600.4|16595.4|16578.4|16573.4|1130
1703055600000|2023-12-20 07:00:00|16599.4|16594.4|16606.4|16601.4|16612.4|16607.4|16583.4|16578.4|1369
1703055900000|2023-12-20 07:05:00|16607.4|16602.4|16592.9|16587.9|16616.9|16611.9|16587.4|16582.4|1490
1703056200000|2023-12-20 07:10:00|16593.4|16588.4|16564.4|16559.4|16599.4|16594.4|16563.9|16558.9|1460
1703056500000|2023-12-20 07:15:00|16563.9|16558.9|16574.4|16569.4|16580.4|16575.4|16561.4|16556.4|918
1703056800000|2023-12-20 07:20:00|16574.9|16569.9|16594.9|16589.9|16597.4|16592.4|16574.4|16569.4|815
1703057100000|2023-12-20 07:25:00|16594.4|16589.4|16589.4|16584.4|16598.4|16593.4|16586.4|16581.4|601
1703057400000|2023-12-20 07:30:00|16588.4|16583.4|16598.9|16593.9|16600.4|16595.4|16586.4|16581.4|673
1703057700000|2023-12-20 07:35:00|16599.4|16594.4|16598.9|16593.9|16610.9|16605.9|16598.4|16593.4|764
1703058000000|2023-12-20 07:40:00|16598.4|16593.4|16587.9|16582.9|16598.4|16593.4|16586.9|16581.9|866
1703058300000|2023-12-20 07:45:00|16588.4|16583.4|16601.4|16596.4|16605.4|16600.4|16587.4|16582.4|1009
1703058600000|2023-12-20 07:50:00|16600.4|16595.4|16611.4|16606.4|16621.4|16616.4|16600.4|16595.4|1483
1703058900000|2023-12-20 07:55:00|16611.9|16606.9|16613.9|16608.9|16618.4|16613.4|16608.4|16603.4|1358
1703059200000|2023-12-20 08:00:00|16615.9|16610.9|16614.9|16609.9|16619.9|16614.9|16603.4|16598.4|1603
1703059500000|2023-12-20 08:05:00|16615.4|16610.4|16649.4|16644.4|16649.9|16644.9|16615.4|16610.4|2471
1703059800000|2023-12-20 08:10:00|16649.9|16644.9|16640.9|16635.9|16650.9|16645.9|16640.4|16635.4|1137
1703060100000|2023-12-20 08:15:00|16641.9|16636.9|16639.9|16634.9|16650.4|16645.4|16637.4|16632.4|1345
1703060400000|2023-12-20 08:20:00|16639.4|16634.4|16621.9|16616.9|16641.4|16636.4|16620.4|16615.4|1172
1703060700000|2023-12-20 08:25:00|16620.9|16615.9|16622.4|16617.4|16624.4|16619.4|16613.4|16608.4|1233
1703061000000|2023-12-20 08:30:00|16636.9|16606.9|16634.8|16604.8|16640.3|16610.3|16634.7|16604.7|0
1703061300000|2023-12-20 08:35:00|16634.3|16604.3|16634.4|16604.4|16635.4|16605.4|16633.5|16603.5|0
1703061600000|2023-12-20 08:40:00|16634.2|16604.2|16632.9|16602.9|16634.4|16604.4|16630.9|16600.9|0
1703061900000|2023-12-20 08:45:00|16633.1|16603.1|16631|16601|16633.7|16603.7|16630.3|16600.3|0
1703062200000|2023-12-20 08:50:00|16631.5|16601.5|16631.2|16601.2|16632.8|16602.8|16630.7|16600.7|0
1703062500000|2023-12-20 08:55:00|16631.5|16601.5|16629.4|16599.4|16631.7|16601.7|16627.8|16597.8|0
1703062800000|2023-12-20 09:00:00|16629.6|16599.6|16623.4|16593.4|16630.4|16600.4|16622.9|16592.9|0
1703063100000|2023-12-20 09:05:00|16623.2|16593.2|16615.6|16585.6|16623.2|16593.2|16614.9|16584.9|0
1703063400000|2023-12-20 09:10:00|16615.1|16585.1|16612.4|16582.4|16616.2|16586.2|16612.2|16582.2|0
1703063700000|2023-12-20 09:15:00|16581.4|16573.4|16579.9|16571.9|16588.9|16580.9|16567.9|16559.9|808
1703064000000|2023-12-20 09:20:00|16580.4|16572.4|16582.4|16574.4|16584.4|16576.4|16563.9|16555.9|224
1703064300000|2023-12-20 09:25:00|16582.9|16574.9|16573.4|16565.4|16585.4|16577.4|16573.4|16565.4|170
1703064600000|2023-12-20 09:30:00|16572.9|16564.9|16572.4|16564.4|16580.4|16572.4|16569.4|16561.4|102
1703064900000|2023-12-20 09:35:00|16572.9|16564.9|16572.9|16564.9|16578.9|16570.9|16571.4|16563.4|110
1703065200000|2023-12-20 09:40:00|16573.4|16565.4|16570.4|16562.4|16577.9|16569.9|16569.4|16561.4|59
1703065500000|2023-12-20 09:45:00|16569.9|16561.9|16572.4|16564.4|16574.4|16566.4|16564.9|16556.9|140
1703065800000|2023-12-20 09:50:00|16571.9|16563.9|16575.9|16567.9|16578.4|16570.4|16570.9|16562.9|76
1703066100000|2023-12-20 09:55:00|16576.4|16568.4|16575.4|16567.4|16579.4|16571.4|16574.9|16566.9|58
1703066400000|2023-12-20 10:00:00|16574.9|16566.9|16577.9|16569.9|16578.9|16570.9|16574.4|16566.4|38
1703066700000|2023-12-20 10:05:00|16577.4|16569.4|16577.4|16569.4|16579.4|16571.4|16574.9|16566.9|195
1703067000000|2023-12-20 10:10:00|16576.9|16568.9|16581.4|16573.4|16581.4|16573.4|16574.9|16566.9|71
1703067300000|2023-12-20 10:15:00|16580.9|16572.9|16572.4|16564.4|16581.4|16573.4|16571.4|16563.4|69
1703067600000|2023-12-20 10:20:00|16572.9|16564.9|16575.4|16567.4|16576.4|16568.4|16568.4|16560.4|82
1703067900000|2023-12-20 10:25:00|16575.9|16567.9|16572.4|16564.4|16579.4|16571.4|16569.4|16561.4|165
1703068200000|2023-12-20 10:30:00|16571.9|16563.9|16564.9|16556.9|16572.4|16564.4|16556.9|16548.9|213
1703068500000|2023-12-20 10:35:00|16564.4|16556.4|16566.4|16558.4|16573.4|16565.4|16561.9|16553.9|98
1703068800000|2023-12-20 10:40:00|16566.9|16558.9|16578.9|16570.9|16580.4|16572.4|16566.4|16558.4|93
1703069100000|2023-12-20 10:45:00|16577.9|16569.9|16575.4|16567.4|16577.9|16569.9|16572.9|16564.9|28
1703069400000|2023-12-20 10:50:00|16575.9|16567.9|16572.9|16564.9|16575.9|16567.9|16571.4|16563.4|16
1703069700000|2023-12-20 10:55:00|16573.4|16565.4|16570.9|16562.9|16573.4|16565.4|16568.4|16560.4|21
1703070000000|2023-12-20 11:00:00|16569.9|16561.9|16572.4|16564.4|16572.9|16564.9|16566.4|16558.4|51
1703070300000|2023-12-20 11:05:00|16572.9|16564.9|16571.4|16563.4|16574.4|16566.4|16570.4|16562.4|33
1703070600000|2023-12-20 11:10:00|16571.9|16563.9|16566.9|16558.9|16572.4|16564.4|16564.9|16556.9|68
1703070900000|2023-12-20 11:15:00|16566.4|16558.4|16561.4|16553.4|16567.4|16559.4|16561.4|16553.4|55
1703071200000|2023-12-20 11:20:00|16561.9|16553.9|16561.4|16553.4|16561.9|16553.9|16558.4|16550.4|38
1703071500000|2023-12-20 11:25:00|16560.9|16552.9|16559.9|16551.9|16566.4|16558.4|16557.9|16549.9|65
1703071800000|2023-12-20 11:30:00|16560.4|16552.4|16563.4|16555.4|16564.9|16556.9|16558.9|16550.9|65
1703072100000|2023-12-20 11:35:00|16563.9|16555.9|16568.4|16560.4|16569.4|16561.4|16560.9|16552.9|77
1703072400000|2023-12-20 11:40:00|16567.9|16559.9|16560.4|16552.4|16569.4|16561.4|16555.4|16547.4|143
1703072700000|2023-12-20 11:45:00|16559.9|16551.9|16560.4|16552.4|16564.9|16556.9|16558.9|16550.9|86
1703073000000|2023-12-20 11:50:00|16559.9|16551.9|16558.4|16550.4|16563.4|16555.4|16556.4|16548.4|52
1703073300000|2023-12-20 11:55:00|16558.9|16550.9|16564.4|16556.4|16564.4|16556.4|16557.4|16549.4|30
1703073600000|2023-12-20 12:00:00|16563.9|16555.9|16570.4|16562.4|16571.9|16563.9|16560.9|16552.9|53
1703073900000|2023-12-20 12:05:00|16569.9|16561.9|16561.4|16553.4|16571.9|16563.9|16561.4|16553.4|31
1703074200000|2023-12-20 12:10:00|16561.9|16553.9|16564.9|16556.9|16569.4|16561.4|16561.4|16553.4|102
1703074500000|2023-12-20 12:15:00|16565.4|16557.4|16578.4|16570.4|16578.4|16570.4|16564.4|16556.4|47
1703074800000|2023-12-20 12:20:00|16578.9|16570.9|16577.9|16569.9|16579.9|16571.9|16575.9|16567.9|28
1703075100000|2023-12-20 12:25:00|16578.4|16570.4|16575.9|16567.9|16578.9|16570.9|16575.9|16567.9|30
1703075400000|2023-12-20 12:30:00|16576.4|16568.4|16575.4|16567.4|16579.4|16571.4|16574.9|16566.9|37
1703075700000|2023-12-20 12:35:00|16575.9|16567.9|16574.4|16566.4|16577.4|16569.4|16572.4|16564.4|34
1703076000000|2023-12-20 12:40:00|16573.9|16565.9|16579.9|16571.9|16579.9|16571.9|16572.4|16564.4|35
1703076300000|2023-12-20 12:45:00|16580.4|16572.4|16570.4|16562.4|16580.4|16572.4|16568.9|16560.9|60
1703076600000|2023-12-20 12:50:00|16570.9|16562.9|16546.4|16538.4|16572.9|16564.9|16544.4|16536.4|209
1703076900000|2023-12-20 12:55:00|16545.9|16537.9|16548.4|16540.4|16554.9|16546.9|16540.4|16532.4|192
1703077200000|2023-12-20 13:00:00|16547.9|16539.9|16544.9|16536.9|16551.4|16543.4|16540.9|16532.9|108
1703077500000|2023-12-20 13:05:00|16543.9|16535.9|16549.4|16541.4|16551.9|16543.9|16542.4|16534.4|74
1703077800000|2023-12-20 13:10:00|16549.9|16541.9|16550.9|16542.9|16553.9|16545.9|16549.4|16541.4|70
1703078100000|2023-12-20 13:15:00|16550.4|16542.4|16545.9|16537.9|16551.4|16543.4|16542.4|16534.4|141
1703078400000|2023-12-20 13:20:00|16546.4|16538.4|16551.4|16543.4|16552.9|16544.9|16543.9|16535.9|131
1703078700000|2023-12-20 13:25:00|16551.9|16543.9|16551.4|16543.4|16553.9|16545.9|16547.9|16539.9|86
1703079000000|2023-12-20 13:30:00|16551.9|16543.9|16553.4|16545.4|16554.4|16546.4|16550.9|16542.9|135
1703079300000|2023-12-20 13:35:00|16552.9|16544.9|16556.4|16548.4|16561.9|16553.9|16552.4|16544.4|213
1703079600000|2023-12-20 13:40:00|16555.9|16547.9|16555.4|16547.4|16556.4|16548.4|16548.9|16540.9|80
1703079900000|2023-12-20 13:45:00|16554.9|16546.9|16560.4|16552.4|16564.9|16556.9|16554.9|16546.9|141
1703080200000|2023-12-20 13:50:00|16559.9|16551.9|16563.4|16555.4|16565.4|16557.4|16558.4|16550.4|106
1703080500000|2023-12-20 13:55:00|16563.9|16555.9|16561.9|16553.9|16564.9|16556.9|16560.4|16552.4|89
1703080800000|2023-12-20 14:00:00|16562.4|16554.4|16556.4|16548.4|16563.4|16555.4|16553.9|16545.9|90
1703081100000|2023-12-20 14:05:00|16555.9|16547.9|16551.9|16543.9|16559.4|16551.4|16550.9|16542.9|69
1703081400000|2023-12-20 14:10:00|16552.4|16544.4|16558.4|16550.4|16559.4|16551.4|16552.4|16544.4|82
1703081700000|2023-12-20 14:15:00|16557.9|16549.9|16549.4|16541.4|16558.9|16550.9|16544.9|16536.9|109
1703082000000|2023-12-20 14:20:00|16548.9|16540.9|16548.9|16540.9|16553.9|16545.9|16544.9|16536.9|46
1703082300000|2023-12-20 14:25:00|16549.4|16541.4|16539.9|16531.9|16549.4|16541.4|16538.4|16530.4|153
1703082600000|2023-12-20 14:30:00|16539.4|16531.4|16558.4|16550.4|16567.4|16559.4|16514.4|16506.4|1015
1703082900000|2023-12-20 14:35:00|16560.4|16552.4|16554.9|16546.9|16562.4|16554.4|16535.9|16527.9|344
1703083200000|2023-12-20 14:40:00|16555.4|16547.4|16538.9|16530.9|16555.4|16547.4|16528.4|16520.4|243
1703083500000|2023-12-20 14:45:00|16538.4|16530.4|16528.9|16520.9|16546.4|16538.4|16525.9|16517.9|490
1703083800000|2023-12-20 14:50:00|16528.4|16520.4|16544.9|16536.9|16551.9|16543.9|16523.4|16515.4|270
1703084100000|2023-12-20 14:55:00|16544.4|16536.4|16550.9|16542.9|16550.9|16542.9|16536.4|16528.4|134
1703084400000|2023-12-20 15:00:00|16551.4|16543.4|16535.9|16527.9|16556.4|16548.4|16535.4|16527.4|247
1703084700000|2023-12-20 15:05:00|16536.4|16528.4|16543.4|16535.4|16553.9|16545.9|16535.4|16527.4|320
1703085000000|2023-12-20 15:10:00|16542.9|16534.9|16525.4|16517.4|16544.4|16536.4|16519.4|16511.4|265
1703085300000|2023-12-20 15:15:00|16524.9|16516.9|16522.4|16514.4|16534.9|16526.9|16517.4|16509.4|237
1703085600000|2023-12-20 15:20:00|16521.9|16513.9|16523.4|16515.4|16538.4|16530.4|16520.4|16512.4|178
1703085900000|2023-12-20 15:25:00|16521.9|16513.9|16542.4|16534.4|16543.9|16535.9|16519.9|16511.9|151
1703086200000|2023-12-20 15:30:00|16541.9|16533.9|16551.9|16543.9|16553.4|16545.4|16541.9|16533.9|192
1703086500000|2023-12-20 15:35:00|16552.4|16544.4|16540.4|16532.4|16555.4|16547.4|16540.4|16532.4|151
1703086800000|2023-12-20 15:40:00|16539.4|16531.4|16548.9|16540.9|16551.4|16543.4|16538.4|16530.4|170
1703087100000|2023-12-20 15:45:00|16548.4|16540.4|16552.4|16544.4|16553.4|16545.4|16544.9|16536.9|154
1703087400000|2023-12-20 15:50:00|16552.9|16544.9|16545.4|16537.4|16554.4|16546.4|16544.9|16536.9|59
1703087700000|2023-12-20 15:55:00|16545.9|16537.9|16554.9|16546.9|16555.4|16547.4|16544.4|16536.4|145
1703088000000|2023-12-20 16:00:00|16554.4|16546.4|16568.4|16560.4|16568.9|16560.9|16552.9|16544.9|308
1703088300000|2023-12-20 16:05:00|16568.9|16560.9|16587.4|16579.4|16592.9|16584.9|16566.4|16558.4|323
1703088600000|2023-12-20 16:10:00|16588.4|16580.4|16575.4|16567.4|16591.4|16583.4|16572.9|16564.9|152
1703088900000|2023-12-20 16:15:00|16575.9|16567.9|16574.4|16566.4|16584.9|16576.9|16574.4|16566.4|70
1703089200000|2023-12-20 16:20:00|16573.9|16565.9|16583.4|16575.4|16591.4|16583.4|16573.4|16565.4|79
1703089500000|2023-12-20 16:25:00|16583.9|16575.9|16585.4|16577.4|16588.9|16580.9|16579.4|16571.4|60
1703089800000|2023-12-20 16:30:00|16585.9|16577.9|16556.4|16548.4|16589.9|16581.9|16556.4|16548.4|135
1703090100000|2023-12-20 16:35:00|16555.9|16547.9|16547.4|16539.4|16561.9|16553.9|16544.9|16536.9|98
1703090400000|2023-12-20 16:40:00|16547.9|16539.9|16546.4|16538.4|16553.4|16545.4|16546.4|16538.4|88
1703090700000|2023-12-20 16:45:00|16545.4|16537.4|16544.4|16536.4|16549.9|16541.9|16542.9|16534.9|113
1703091000000|2023-12-20 16:50:00|16543.9|16535.9|16545.9|16537.9|16549.9|16541.9|16541.9|16533.9|68
1703091300000|2023-12-20 16:55:00|16545.4|16537.4|16538.4|16530.4|16548.9|16540.9|16535.4|16527.4|96
1703091600000|2023-12-20 17:00:00|16537.4|16529.4|16536.4|16528.4|16541.9|16533.9|16533.4|16525.4|81
1703091900000|2023-12-20 17:05:00|16535.9|16527.9|16536.4|16528.4|16539.4|16531.4|16534.9|16526.9|78
1703092200000|2023-12-20 17:10:00|16535.9|16527.9|16537.9|16529.9|16542.4|16534.4|16535.4|16527.4|52
1703092500000|2023-12-20 17:15:00|16538.4|16530.4|16535.4|16527.4|16541.4|16533.4|16534.4|16526.4|65
1703092800000|2023-12-20 17:20:00|16534.4|16526.4|16532.9|16524.9|16537.4|16529.4|16530.9|16522.9|59
1703093100000|2023-12-20 17:25:00|16534.4|16526.4|16531.4|16523.4|16535.4|16527.4|16531.4|16523.4|69
1703093400000|2023-12-20 17:30:00|16530.9|16522.9|16528.4|16520.4|16537.9|16529.9|16527.4|16519.4|129
1703093700000|2023-12-20 17:35:00|16527.9|16519.9|16527.4|16519.4|16528.4|16520.4|16520.9|16512.9|72
1703094000000|2023-12-20 17:40:00|16527.9|16519.9|16531.4|16523.4|16535.9|16527.9|16527.9|16519.9|41
1703094300000|2023-12-20 17:45:00|16530.9|16522.9|16531.4|16523.4|16535.9|16527.9|16527.9|16519.9|39
1703094600000|2023-12-20 17:50:00|16530.9|16522.9|16534.4|16526.4|16538.4|16530.4|16528.4|16520.4|41
1703094900000|2023-12-20 17:55:00|16534.9|16526.9|16540.4|16532.4|16542.4|16534.4|16531.9|16523.9|75
1703095200000|2023-12-20 18:00:00|16540.9|16532.9|16538.4|16530.4|16541.4|16533.4|16532.4|16524.4|39
1703095500000|2023-12-20 18:05:00|16537.9|16529.9|16541.9|16533.9|16543.9|16535.9|16534.9|16526.9|35
1703095800000|2023-12-20 18:10:00|16541.4|16533.4|16538.9|16530.9|16546.9|16538.9|16538.9|16530.9|24
1703096100000|2023-12-20 18:15:00|16536.9|16528.9|16540.4|16532.4|16543.9|16535.9|16535.9|16527.9|48
1703096400000|2023-12-20 18:20:00|16539.9|16531.9|16532.9|16524.9|16539.9|16531.9|16531.4|16523.4|36
1703096700000|2023-12-20 18:25:00|16533.4|16525.4|16530.9|16522.9|16533.9|16525.9|16526.9|16518.9|35
1703097000000|2023-12-20 18:30:00|16530.4|16522.4|16532.4|16524.4|16534.4|16526.4|16529.4|16521.4|102
1703097300000|2023-12-20 18:35:00|16531.9|16523.9|16527.9|16519.9|16531.9|16523.9|16525.9|16517.9|76
1703097600000|2023-12-20 18:40:00|16527.4|16519.4|16524.4|16516.4|16527.9|16519.9|16521.4|16513.4|77
1703097900000|2023-12-20 18:45:00|16523.9|16515.9|16510.4|16502.4|16524.9|16516.9|16506.9|16498.9|259
1703098200000|2023-12-20 18:50:00|16510.9|16502.9|16512.4|16504.4|16514.4|16506.4|16507.4|16499.4|137
1703098500000|2023-12-20 18:55:00|16512.9|16504.9|16511.3|16481.3|16513.4|16505.4|16495.9|16481.3|239
1703098800000|2023-12-20 19:00:00|16511.1|16481.1|16486.5|16456.5|16511.1|16481.1|16486.2|16456.2|1
1703099100000|2023-12-20 19:05:00|16486.6|16456.6|16482.5|16452.5|16490.9|16460.9|16482.4|16452.4|0
1703099400000|2023-12-20 19:10:00|16485.1|16455.1|16488.9|16458.9|16489|16459|16480.5|16450.5|0
1703099700000|2023-12-20 19:15:00|16488.7|16458.7|16491.7|16461.7|16492.1|16462.1|16486.4|16456.4|0
1703100000000|2023-12-20 19:20:00|16491.6|16461.6|16493.5|16463.5|16494|16464|16491.2|16461.2|0
1703100300000|2023-12-20 19:25:00|16493.6|16463.6|16497|16467|16500.7|16470.7|16493.2|16463.2|0
1703100600000|2023-12-20 19:30:00|16497.2|16467.2|16480.6|16450.6|16497.2|16467.2|16477.7|16447.7|0
1703100900000|2023-12-20 19:35:00|16480.7|16450.7|16450.1|16420.1|16480.7|16450.7|16447.4|16417.4|0
1703101200000|2023-12-20 19:40:00|16449.9|16419.9|16420.3|16390.3|16458.3|16428.3|16419.5|16389.5|0
1703101500000|2023-12-20 19:45:00|16420.2|16390.2|16422.8|16392.8|16455|16425|16400.7|16370.7|0
1703101800000|2023-12-20 19:50:00|16422.9|16392.9|16397|16367|16426.1|16396.1|16368.8|16338.8|0
1703102100000|2023-12-20 19:55:00|16397.3|16367.3|16396.6|16366.6|16403.4|16373.4|16387.1|16357.1|0
1703102400000|2023-12-20 20:00:00|16396.4|16366.4|16403|16373|16409.7|16379.7|16388.1|16358.1|0
1703102700000|2023-12-20 20:05:00|16402.9|16372.9|16402.3|16372.3|16403.1|16373.1|16386.5|16356.5|0
1703103000000|2023-12-20 20:10:00|16402.2|16372.2|16412.3|16382.3|16422.2|16392.2|16402.2|16372.2|0
1703103300000|2023-12-20 20:15:00|16412.5|16382.5|16451.3|16421.3|16452.4|16422.4|16412.5|16382.5|0
1703103600000|2023-12-20 20:20:00|16451.1|16421.1|16427.2|16397.2|16452.2|16422.2|16427.2|16397.2|0
1703103900000|2023-12-20 20:25:00|16427.1|16397.1|16405.9|16375.9|16427.3|16397.3|16403.1|16373.1|0
1703104200000|2023-12-20 20:30:00|16406.3|16376.3|16399.4|16369.4|16417.7|16387.7|16389.6|16359.6|0
1703104500000|2023-12-20 20:35:00|16399.6|16369.6|16394.7|16364.7|16402|16372|16394.2|16364.2|0
1703104800000|2023-12-20 20:40:00|16394.5|16364.5|16401.3|16371.3|16409.5|16379.5|16394.5|16364.5|0
1703105100000|2023-12-20 20:45:00|16401.4|16371.4|16399.4|16369.4|16401.6|16371.6|16391.2|16361.2|0
1703105400000|2023-12-20 20:50:00|16400.6|16370.6|16391.2|16361.2|16409.3|16379.3|16383.4|16353.4|0
1703105700000|2023-12-20 20:55:00|16391|16361|16362.5|16332.5|16391.2|16361.2|16358.4|16328.4|0
1703106000000|2023-12-20 21:00:00|16362.6|16332.6|16363.1|16333.1|16367.9|16337.9|16350.2|16320.2|0
1703106300000|2023-12-20 21:05:00|16362.1|16332.1|16369|16339|16373.9|16343.9|16362|16332|0
1703106600000|2023-12-20 21:10:00|16370|16340|16388.7|16358.7|16388.7|16358.7|16369.6|16339.6|0
1703106900000|2023-12-20 21:15:00|16388.4|16358.4|16394.2|16364.2|16394.2|16364.2|16388.1|16358.1|0
1703107200000|2023-12-20 21:20:00|16392.7|16362.7|16397.9|16367.9|16397.9|16367.9|16392.5|16362.5|0
1703107500000|2023-12-20 21:25:00|16398.1|16368.1|16400.1|16370.1|16401.7|16371.7|16396.8|16366.8|0
1703107800000|2023-12-20 21:30:00|16399.8|16369.8|16398.9|16368.9|16400.6|16370.6|16398.3|16368.3|0
1703108100000|2023-12-20 21:35:00|16398.4|16368.4|16394|16364|16399.4|16369.4|16394|16364|0
1703108400000|2023-12-20 21:40:00|16393.5|16363.5|16397.3|16367.3|16397.3|16367.3|16393.5|16363.5|0
1703108700000|2023-12-20 21:45:00|16397.8|16367.8|16399|16369|16399.5|16369.5|16397|16367|0
1703109000000|2023-12-20 21:50:00|16398.7|16368.7|16404.4|16374.4|16404.4|16374.4|16397.9|16367.9|0
1703109300000|2023-12-20 21:55:00|16404.1|16374.1|16401.7|16371.7|16405.5|16375.5|16400|16370|0
1703109600000|2023-12-20 22:00:00|16401.4|16371.4|16411.1|16381.1|16411.1|16381.1|16401.3|16371.3|0
1703109900000|2023-12-20 22:05:00|16411.3|16381.3|16412.6|16382.6|16412.8|16382.8|16411.3|16381.3|0
1703110200000|2023-12-20 22:10:00|16412.2|16382.2|16408.7|16378.7|16413.1|16383.1|16408.5|16378.5|0
1703110500000|2023-12-20 22:15:00|16408.5|16378.5|16407.8|16377.8|16408.9|16378.9|16407.4|16377.4|0
1703110800000|2023-12-20 22:20:00|16407.7|16377.7|16409.6|16379.6|16410|16380|16407.4|16377.4|0
1703111100000|2023-12-20 22:25:00|16410.1|16380.1|16411.2|16381.2|16411.7|16381.7|16409.7|16379.7|0
1703111400000|2023-12-20 22:30:00|16411.4|16381.4|16405.6|16375.6|16411.9|16381.9|16405.6|16375.6|0
1703111700000|2023-12-20 22:35:00|16405.4|16375.4|16404.8|16374.8|16405.4|16375.4|16404.1|16374.1|0
1703112000000|2023-12-20 22:40:00|16404.7|16374.7|16403.6|16373.6|16405|16375|16403.6|16373.6|0
1703112300000|2023-12-20 22:45:00|16403.1|16373.1|16403.2|16373.2|16404.7|16374.7|16403.1|16373.1|0
1703112600000|2023-12-20 22:50:00|16403|16373|16403.2|16373.2|16403.8|16373.8|16401.4|16371.4|0
1703112900000|2023-12-20 22:55:00|16402.9|16372.9|16402.3|16372.3|16403.3|16373.3|16400.1|16370.1|0
1703113200000|2023-12-20 23:00:00|16402|16372|16407.2|16377.2|16409.1|16379.1|16401.9|16371.9|0
1703113500000|2023-12-20 23:05:00|16407.4|16377.4|16406.8|16376.8|16407.5|16377.5|16406.2|16376.2|0
1703113800000|2023-12-20 23:10:00|16406.5|16376.5|16409.8|16379.8|16410.9|16380.9|16406.2|16376.2|0
1703114100000|2023-12-20 23:15:00|16409.3|16379.3|16411.4|16381.4|16412|16382|16409.2|16379.2|0
1703114400000|2023-12-20 23:20:00|16411.3|16381.3|16405|16375|16412.8|16382.8|16405|16375|0
1703114700000|2023-12-20 23:25:00|16405.2|16375.2|16406.5|16376.5|16407.3|16377.3|16405|16375|0
1703115000000|2023-12-20 23:30:00|16406.7|16376.7|16411.2|16381.2|16411.2|16381.2|16406.2|16376.2|0
1703115300000|2023-12-20 23:35:00|16410.9|16380.9|16411.2|16381.2|16412.3|16382.3|16410.6|16380.6|0
1703115600000|2023-12-20 23:40:00|16411.7|16381.7|16411.1|16381.1|16412.3|16382.3|16409.4|16379.4|0
1703115900000|2023-12-20 23:45:00|16411.3|16381.3|16416.8|16386.8|16418.5|16388.5|16411.1|16381.1|0
1703116200000|2023-12-20 23:50:00|16416.5|16386.5|16416.1|16386.1|16417.4|16387.4|16415|16385|0
1703116500000|2023-12-20 23:55:00|16415.6|16385.6|16415.3|16385.3|16415.9|16385.9|16414.7|16384.7|0
1703116800000|2023-12-21 00:00:00|16415.8|16385.8|16414.7|16384.7|16415.8|16385.8|16413.6|16383.6|0
1703117100000|2023-12-21 00:05:00|16414.5|16384.5|16413.7|16383.7|16415.1|16385.1|16413.7|16383.7|0
1703117400000|2023-12-21 00:10:00|16413.2|16383.2|16411.5|16381.5|16413.9|16383.9|16409.2|16379.2|0
1703117700000|2023-12-21 00:15:00|16411.7|16381.7|16410.4|16380.4|16412.2|16382.2|16410.4|16380.4|0
1703118000000|2023-12-21 00:20:00|16409.9|16379.9|16412.6|16382.6|16413.1|16383.1|16408.9|16378.9|0
1703118300000|2023-12-21 00:25:00|16412.4|16382.4|16409.8|16379.8|16412.6|16382.6|16409.1|16379.1|0
1703118600000|2023-12-21 00:30:00|16409.7|16379.7|16413.5|16383.5|16413.5|16383.5|16409.2|16379.2|0
1703118900000|2023-12-21 00:35:00|16413.2|16383.2|16405.7|16375.7|16416.2|16386.2|16405.7|16375.7|0
1703119200000|2023-12-21 00:40:00|16405.2|16375.2|16402.9|16372.9|16405.7|16375.7|16402.9|16372.9|0
1703119500000|2023-12-21 00:45:00|16402.6|16372.6|16408.4|16378.4|16408.9|16378.9|16402.6|16372.6|0
1703119800000|2023-12-21 00:50:00|16408.6|16378.6|16407.1|16377.1|16408.9|16378.9|16406.6|16376.6|0
1703120100000|2023-12-21 00:55:00|16412.1|16382.1|16413.3|16383.3|16413.9|16383.9|16411.6|16381.6|0
1703120400000|2023-12-21 01:00:00|16413.1|16383.1|16412.6|16382.6|16413.4|16383.4|16411.9|16381.9|0
1703120700000|2023-12-21 01:05:00|16412.9|16382.9|16410.2|16380.2|16416.9|16386.9|16410.2|16380.2|0
1703121000000|2023-12-21 01:10:00|16409.9|16379.9|16398.4|16368.4|16409.9|16379.9|16398.4|16368.4|0
1703121300000|2023-12-21 01:15:00|16399|16369|16438.9|16433.9|16439.9|16434.9|16351.4|16346.4|3340
1703121600000|2023-12-21 01:20:00|16437.9|16432.9|16449.9|16444.9|16465.4|16460.4|16429.4|16424.4|2880
1703121900000|2023-12-21 01:25:00|16455.4|16450.4|16457.9|16452.9|16476.9|16471.9|16450.9|16445.9|1899
1703122200000|2023-12-21 01:30:00|16461.9|16456.9|16484.2|16479.2|16502.7|16497.7|16447.4|16442.4|6020
1703122500000|2023-12-21 01:35:00|16481.7|16476.7|16474.7|16469.7|16492.7|16487.7|16442.7|16437.7|3372
1703122800000|2023-12-21 01:40:00|16474.2|16469.2|16497.7|16492.7|16506.2|16501.2|16457.2|16452.2|3148
1703123100000|2023-12-21 01:45:00|16497.2|16492.2|16501.7|16496.7|16528.7|16523.7|16488.7|16483.7|3327
1703123400000|2023-12-21 01:50:00|16500.2|16495.2|16483.2|16478.2|16504.2|16499.2|16480.2|16475.2|3376
1703123700000|2023-12-21 01:55:00|16483.7|16478.7|16486.2|16481.2|16503.7|16498.7|16471.7|16466.7|2249
1703124000000|2023-12-21 02:00:00|16485.7|16480.7|16499.2|16494.2|16512.2|16507.2|16477.7|16472.7|1931
1703124300000|2023-12-21 02:05:00|16498.7|16493.7|16499.7|16494.7|16504.2|16499.2|16461.7|16456.7|3475
1703124600000|2023-12-21 02:10:00|16498.7|16493.7|16495.2|16490.2|16510.2|16505.2|16478.7|16473.7|1744
1703124900000|2023-12-21 02:15:00|16494.2|16489.2|16476.7|16471.7|16501.2|16496.2|16475.2|16470.2|1461
1703125200000|2023-12-21 02:20:00|16476.2|16471.2|16452.7|16447.7|16476.2|16471.2|16451.7|16446.7|1716
1703125500000|2023-12-21 02:25:00|16453.2|16448.2|16488.7|16483.7|16490.7|16485.7|16446.7|16441.7|1801
1703125800000|2023-12-21 02:30:00|16488.2|16483.2|16545.7|16540.7|16556.2|16551.2|16477.2|16472.2|2397
1703126100000|2023-12-21 02:35:00|16546.2|16541.2|16575.7|16570.7|16577.2|16572.2|16528.7|16523.7|2908
1703126400000|2023-12-21 02:40:00|16575.2|16570.2|16536.2|16531.2|16576.7|16571.7|16532.2|16527.2|3206
1703126700000|2023-12-21 02:45:00|16536.7|16531.7|16543.2|16538.2|16556.7|16551.7|16530.2|16525.2|1184
1703127000000|2023-12-21 02:50:00|16544.7|16539.7|16541.2|16536.2|16549.2|16544.2|16530.7|16525.7|761
1703127300000|2023-12-21 02:55:00|16541.7|16536.7|16551.2|16546.2|16559.7|16554.7|16539.7|16534.7|740
1703127600000|2023-12-21 03:00:00|16552.2|16547.2|16593.2|16588.2|16595.2|16590.2|16550.2|16545.2|5540
1703127900000|2023-12-21 03:05:00|16593.7|16588.7|16559.7|16554.7|16594.2|16589.2|16559.2|16554.2|2952
1703128200000|2023-12-21 03:10:00|16560.2|16555.2|16552.7|16547.7|16567.7|16562.7|16547.2|16542.2|1930
1703128500000|2023-12-21 03:15:00|16553.2|16548.2|16557.7|16552.7|16563.7|16558.7|16546.2|16541.2|643
1703128800000|2023-12-21 03:20:00|16557.2|16552.2|16559.7|16554.7|16564.2|16559.2|16549.2|16544.2|828
1703129100000|2023-12-21 03:25:00|16559.2|16554.2|16575.2|16570.2|16579.2|16574.2|16558.7|16553.7|645
1703129400000|2023-12-21 03:30:00|16575.7|16570.7|16580.7|16575.7|16588.2|16583.2|16572.7|16567.7|2908
1703129700000|2023-12-21 03:35:00|16580.2|16575.2|16575.7|16570.7|16584.7|16579.7|16574.7|16569.7|1626
1703130000000|2023-12-21 03:40:00|16576.2|16571.2|16570.7|16565.7|16577.7|16572.7|16568.7|16563.7|638
1703130300000|2023-12-21 03:45:00|16570.2|16565.2|16572.7|16567.7|16576.7|16571.7|16567.7|16562.7|468
1703130600000|2023-12-21 03:50:00|16573.2|16568.2|16575.2|16570.2|16580.2|16575.2|16571.7|16566.7|371
1703130900000|2023-12-21 03:55:00|16575.7|16570.7|16573.7|16568.7|16575.7|16570.7|16571.2|16566.2|414
1703131200000|2023-12-21 04:00:00|16587.2|16557.2|16584.4|16554.4|16587.2|16557.2|16584.4|16554.4|1
1703131500000|2023-12-21 04:05:00|16584.7|16554.7|16587.4|16557.4|16588.2|16558.2|16584.7|16554.7|0
1703131800000|2023-12-21 04:10:00|16587.9|16557.9|16589.4|16559.4|16589.5|16559.5|16587.9|16557.9|0
1703132100000|2023-12-21 04:15:00|16589.3|16559.3|16587.2|16557.2|16590.6|16560.6|16587.2|16557.2|0
1703132400000|2023-12-21 04:20:00|16587|16557|16588.5|16558.5|16588.5|16558.5|16586.7|16556.7|0
1703132700000|2023-12-21 04:25:00|16588|16558|16591.1|16561.1|16591.6|16561.6|16587.8|16557.8|0
1703133000000|2023-12-21 04:30:00|16590.8|16560.8|16591.2|16561.2|16591.2|16561.2|16589.7|16559.7|0
1703133300000|2023-12-21 04:35:00|16591.4|16561.4|16591.7|16561.7|16592.2|16562.2|16590.9|16560.9|0
1703133600000|2023-12-21 04:40:00|16591.9|16561.9|16592.7|16562.7|16593.2|16563.2|16591.7|16561.7|0
1703133900000|2023-12-21 04:45:00|16592.9|16562.9|16593.7|16563.7|16593.7|16563.7|16592.7|16562.7|0
1703134200000|2023-12-21 04:50:00|16593.2|16563.2|16594.2|16564.2|16594.2|16564.2|16592.4|16562.4|0
1703134500000|2023-12-21 04:55:00|16594|16564|16594.2|16564.2|16594.2|16564.2|16593.7|16563.7|0
1703134800000|2023-12-21 05:00:00|16576.7|16571.7|16576.2|16571.2|16577.7|16572.7|16548.2|16543.2|1933
1703135100000|2023-12-21 05:05:00|16575.7|16570.7|16603.2|16598.2|16603.2|16598.2|16569.2|16564.2|1103
1703135400000|2023-12-21 05:10:00|16602.7|16597.7|16596.7|16591.7|16610.7|16605.7|16589.7|16584.7|1139
1703135700000|2023-12-21 05:15:00|16596.2|16591.2|16627.2|16622.2|16627.7|16622.7|16591.7|16586.7|2717
1703136000000|2023-12-21 05:20:00|16626.7|16621.7|16642.7|16637.7|16653.7|16648.7|16621.7|16616.7|1837
1703136300000|2023-12-21 05:25:00|16644.2|16639.2|16631.2|16626.2|16650.7|16645.7|16625.7|16620.7|1275
1703136600000|2023-12-21 05:30:00|16631.7|16626.7|16612.2|16607.2|16641.7|16636.7|16612.2|16607.2|1104
1703136900000|2023-12-21 05:35:00|16611.7|16606.7|16628.7|16623.7|16629.2|16624.2|16607.7|16602.7|1450
1703137200000|2023-12-21 05:40:00|16628.2|16623.2|16639.2|16634.2|16646.7|16641.7|16628.2|16623.2|744
1703137500000|2023-12-21 05:45:00|16639.7|16634.7|16626.2|16621.2|16649.7|16644.7|16626.2|16621.2|693
1703137800000|2023-12-21 05:50:00|16625.7|16620.7|16605.7|16600.7|16630.7|16625.7|16599.7|16594.7|974
1703138100000|2023-12-21 05:55:00|16606.2|16601.2|16610.2|16605.2|16618.2|16613.2|16599.7|16594.7|670
1703138400000|2023-12-21 06:00:00|16610.7|16605.7|16606.2|16601.2|16613.2|16608.2|16590.7|16585.7|825
1703138700000|2023-12-21 06:05:00|16606.7|16601.7|16602.2|16597.2|16615.7|16610.7|16598.7|16593.7|615
1703139000000|2023-12-21 06:10:00|16601.7|16596.7|16591.2|16586.2|16610.2|16605.2|16590.7|16585.7|1026
1703139300000|2023-12-21 06:15:00|16591.7|16586.7|16596.2|16591.2|16599.2|16594.2|16588.7|16583.7|436
1703139600000|2023-12-21 06:20:00|16595.7|16590.7|16593.2|16588.2|16599.2|16594.2|16584.7|16579.7|511
1703139900000|2023-12-21 06:25:00|16593.7|16588.7|16604.7|16599.7|16606.7|16601.7|16586.7|16581.7|450
1703140200000|2023-12-21 06:30:00|16605.7|16600.7|16626.2|16621.2|16626.7|16621.7|16596.7|16591.7|672
1703140500000|2023-12-21 06:35:00|16626.7|16621.7|16637.7|16632.7|16640.7|16635.7|16617.7|16612.7|771
1703140800000|2023-12-21 06:40:00|16639.2|16634.2|16622.7|16617.7|16640.7|16635.7|16621.7|16616.7|568
1703141100000|2023-12-21 06:45:00|16622.2|16617.2|16614.7|16609.7|16624.2|16619.2|16611.2|16606.2|505
1703141400000|2023-12-21 06:50:00|16614.2|16609.2|16604.7|16599.7|16617.7|16612.7|16604.7|16599.7|559
1703141700000|2023-12-21 06:55:00|16604.2|16599.2|16603.7|16598.7|16608.7|16603.7|16599.2|16594.2|480
1703142000000|2023-12-21 07:00:00|16603.2|16598.2|16616.7|16611.7|16618.2|16613.2|16598.2|16593.2|647
1703142300000|2023-12-21 07:05:00|16617.2|16612.2|16608.7|16603.7|16618.2|16613.2|16603.7|16598.7|397
1703142600000|2023-12-21 07:10:00|16608.2|16603.2|16614.2|16609.2|16614.2|16609.2|16604.7|16599.7|584
1703142900000|2023-12-21 07:15:00|16613.7|16608.7|16636.2|16631.2|16636.7|16631.7|16611.7|16606.7|820
1703143200000|2023-12-21 07:20:00|16635.7|16630.7|16641.2|16636.2|16641.2|16636.2|16629.7|16624.7|525
1703143500000|2023-12-21 07:25:00|16642.2|16637.2|16643.2|16638.2|16649.2|16644.2|16635.2|16630.2|665
1703143800000|2023-12-21 07:30:00|16642.7|16637.7|16626.7|16621.7|16642.7|16637.7|16621.7|16616.7|795
1703144100000|2023-12-21 07:35:00|16627.2|16622.2|16625.2|16620.2|16634.2|16629.2|16619.7|16614.7|1111
1703144400000|2023-12-21 07:40:00|16625.7|16620.7|16614.2|16609.2|16625.7|16620.7|16612.7|16607.7|853
1703144700000|2023-12-21 07:45:00|16613.7|16608.7|16612.7|16607.7|16618.7|16613.7|16610.7|16605.7|1052
1703145000000|2023-12-21 07:50:00|16613.2|16608.2|16608.7|16603.7|16613.7|16608.7|16604.7|16599.7|1331
1703145300000|2023-12-21 07:55:00|16609.2|16604.2|16620.7|16615.7|16625.7|16620.7|16605.7|16600.7|1302
1703145600000|2023-12-21 08:00:00|16621.2|16616.2|16626.7|16621.7|16635.7|16630.7|16617.7|16612.7|1462
1703145900000|2023-12-21 08:05:00|16627.2|16622.2|16609.2|16604.2|16628.2|16623.2|16600.7|16595.7|1885
1703146200000|2023-12-21 08:10:00|16608.2|16603.2|16611.2|16606.2|16613.2|16608.2|16600.7|16595.7|11566
1703146500000|2023-12-21 08:15:00|16611.7|16606.7|16611.7|16606.7|16615.7|16610.7|16605.7|16600.7|2057
1703146800000|2023-12-21 08:20:00|16611.2|16606.2|16599.7|16594.7|16614.2|16609.2|16598.2|16593.2|2044
1703147100000|2023-12-21 08:25:00|16599.2|16594.2|16593.7|16588.7|16600.7|16595.7|16582.2|16577.2|2106
1703147400000|2023-12-21 08:30:00|16595.7|16565.7|16581.9|16551.9|16595.7|16565.7|16576.5|16546.5|202
1703147700000|2023-12-21 08:35:00|16582.1|16552.1|16598.7|16568.7|16598.7|16568.7|16582.1|16552.1|0
1703148000000|2023-12-21 08:40:00|16599.2|16569.2|16601.3|16571.3|16601.5|16571.5|16598.7|16568.7|206
1703148300000|2023-12-21 08:45:00|16601|16571|16600.9|16570.9|16601.7|16571.7|16598.2|16568.2|0
1703148600000|2023-12-21 08:50:00|16601.2|16571.2|16600.4|16570.4|16601.6|16571.6|16598|16568|0
1703148900000|2023-12-21 08:55:00|16600.1|16570.1|16591|16561|16600.6|16570.6|16590|16560|0
1703149200000|2023-12-21 09:00:00|16590.4|16560.4|16589.7|16559.7|16591.6|16561.6|16588|16558|0
1703149500000|2023-12-21 09:05:00|16590|16560|16592.1|16562.1|16594.4|16564.4|16589|16559|0
1703149800000|2023-12-21 09:10:00|16592.3|16562.3|16596|16566|16596.5|16566.5|16591.4|16561.4|0
1703150100000|2023-12-21 09:15:00|16596.2|16566.2|16598.7|16590.7|16606.2|16598.2|16589.2|16566|209
1703150400000|2023-12-21 09:20:00|16599.2|16591.2|16595.7|16587.7|16601.7|16593.7|16592.2|16584.2|485
1703150700000|2023-12-21 09:25:00|16596.2|16588.2|16586.2|16578.2|16599.2|16591.2|16584.7|16576.7|129
1703151000000|2023-12-21 09:30:00|16585.7|16577.7|16592.7|16584.7|16594.2|16586.2|16585.7|16577.7|104
1703151300000|2023-12-21 09:35:00|16593.2|16585.2|16585.2|16577.2|16593.7|16585.7|16585.2|16577.2|72
1703151600000|2023-12-21 09:40:00|16584.7|16576.7|16588.7|16580.7|16593.7|16585.7|16580.7|16572.7|153
1703151900000|2023-12-21 09:45:00|16588.2|16580.2|16586.7|16578.7|16596.2|16588.2|16586.7|16578.7|280
1703152200000|2023-12-21 09:50:00|16587.2|16579.2|16580.2|16572.2|16587.7|16579.7|16577.7|16569.7|33
1703152500000|2023-12-21 09:55:00|16579.7|16571.7|16577.2|16569.2|16583.2|16575.2|16576.2|16568.2|42
1703152800000|2023-12-21 10:00:00|16576.7|16568.7|16565.2|16557.2|16577.7|16569.7|16565.2|16557.2|170
1703153100000|2023-12-21 10:05:00|16564.7|16556.7|16562.7|16554.7|16568.2|16560.2|16560.7|16552.7|223
1703153400000|2023-12-21 10:10:00|16563.2|16555.2|16569.2|16561.2|16571.2|16563.2|16560.2|16552.2|132
1703153700000|2023-12-21 10:15:00|16568.7|16560.7|16569.7|16561.7|16573.2|16565.2|16564.7|16556.7|51
1703154000000|2023-12-21 10:20:00|16569.2|16561.2|16566.2|16558.2|16570.7|16562.7|16565.2|16557.2|41
1703154300000|2023-12-21 10:25:00|16565.7|16557.7|16572.7|16564.7|16575.2|16567.2|16561.2|16553.2|278
1703154600000|2023-12-21 10:30:00|16573.2|16565.2|16575.7|16567.7|16577.2|16569.2|16573.2|16565.2|69
1703154900000|2023-12-21 10:35:00|16575.2|16567.2|16574.2|16566.2|16575.7|16567.7|16571.2|16563.2|216
1703155200000|2023-12-21 10:40:00|16573.7|16565.7|16575.2|16567.2|16576.2|16568.2|16573.2|16565.2|37
1703155500000|2023-12-21 10:45:00|16575.7|16567.7|16583.2|16575.2|16584.2|16576.2|16573.2|16565.2|152
1703155800000|2023-12-21 10:50:00|16582.7|16574.7|16588.2|16580.2|16588.7|16580.7|16579.7|16571.7|56
1703156100000|2023-12-21 10:55:00|16588.7|16580.7|16588.2|16580.2|16596.2|16588.2|16588.2|16580.2|85
1703156400000|2023-12-21 11:00:00|16590.2|16582.2|16593.7|16585.7|16599.2|16591.2|16589.2|16581.2|101
1703156700000|2023-12-21 11:05:00|16594.2|16586.2|16600.7|16592.7|16604.2|16596.2|16594.2|16586.2|82
1703157000000|2023-12-21 11:10:00|16601.2|16593.2|16602.2|16594.2|16604.2|16596.2|16599.2|16591.2|94
1703157300000|2023-12-21 11:15:00|16602.7|16594.7|16604.7|16596.7|16609.2|16601.2|16602.7|16594.7|62
1703157600000|2023-12-21 11:20:00|16604.2|16596.2|16601.2|16593.2|16605.2|16597.2|16599.7|16591.7|291
1703157900000|2023-12-21 11:25:00|16601.7|16593.7|16598.2|16590.2|16603.2|16595.2|16598.2|16590.2|223
1703158200000|2023-12-21 11:30:00|16599.2|16591.2|16600.7|16592.7|16603.7|16595.7|16598.7|16590.7|50
1703158500000|2023-12-21 11:35:00|16601.2|16593.2|16612.7|16604.7|16614.7|16606.7|16600.2|16592.2|146
1703158800000|2023-12-21 11:40:00|16613.2|16605.2|16614.7|16606.7|16617.7|16609.7|16612.7|16604.7|155
1703159100000|2023-12-21 11:45:00|16615.2|16607.2|16615.7|16607.7|16618.7|16610.7|16613.7|16605.7|88
1703159400000|2023-12-21 11:50:00|16616.2|16608.2|16618.7|16610.7|16621.7|16613.7|16613.2|16605.2|114
1703159700000|2023-12-21 11:55:00|16618.2|16610.2|16618.2|16610.2|16620.7|16612.7|16615.7|16607.7|155
1703160000000|2023-12-21 12:00:00|16618.7|16610.7|16615.7|16607.7|16622.7|16614.7|16615.2|16607.2|60
1703160300000|2023-12-21 12:05:00|16616.2|16608.2|16620.2|16612.2|16620.2|16612.2|16612.7|16604.7|117
1703160600000|2023-12-21 12:10:00|16619.7|16611.7|16624.2|16616.2|16626.7|16618.7|16619.7|16611.7|81
1703160900000|2023-12-21 12:15:00|16623.7|16615.7|16629.2|16621.2|16630.2|16622.2|16623.7|16615.7|469
1703161200000|2023-12-21 12:20:00|16630.2|16622.2|16632.7|16624.7|16637.7|16629.7|16629.7|16621.7|109
1703161500000|2023-12-21 12:25:00|16632.2|16624.2|16637.7|16629.7|16639.2|16631.2|16630.7|16622.7|72
1703161800000|2023-12-21 12:30:00|16638.2|16630.2|16635.2|16627.2|16639.7|16631.7|16632.2|16624.2|43
1703162100000|2023-12-21 12:35:00|16636.7|16628.7|16633.7|16625.7|16638.2|16630.2|16632.2|16624.2|47
1703162400000|2023-12-21 12:40:00|16633.2|16625.2|16638.7|16630.7|16640.7|16632.7|16632.2|16624.2|108
1703162700000|2023-12-21 12:45:00|16639.2|16631.2|16631.7|16623.7|16640.2|16632.2|16631.7|16623.7|66
1703163000000|2023-12-21 12:50:00|16632.7|16624.7|16625.2|16617.2|16633.7|16625.7|16621.7|16613.7|79
1703163300000|2023-12-21 12:55:00|16625.7|16617.7|16625.7|16617.7|16627.2|16619.2|16623.2|16615.2|51
1703163600000|2023-12-21 13:00:00|16625.2|16617.2|16621.7|16613.7|16625.7|16617.7|16617.2|16609.2|103
1703163900000|2023-12-21 13:05:00|16622.2|16614.2|16627.2|16619.2|16628.7|16620.7|16621.7|16613.7|40
1703164200000|2023-12-21 13:10:00|16626.7|16618.7|16625.2|16617.2|16627.7|16619.7|16622.2|16614.2|216
1703164500000|2023-12-21 13:15:00|16626.7|16618.7|16628.7|16620.7|16630.7|16622.7|16626.7|16618.7|89
1703164800000|2023-12-21 13:20:00|16630.2|16622.2|16622.7|16614.7|16631.2|16623.2|16622.2|16614.2|146
1703165100000|2023-12-21 13:25:00|16622.2|16614.2|16629.7|16621.7|16629.7|16621.7|16618.7|16610.7|336
1703165400000|2023-12-21 13:30:00|16628.7|16620.7|16646.7|16638.7|16646.7|16638.7|16615.2|16607.2|828
1703165700000|2023-12-21 13:35:00|16646.2|16638.2|16651.7|16643.7|16653.7|16645.7|16639.2|16631.2|711
1703166000000|2023-12-21 13:40:00|16651.2|16643.2|16652.2|16644.2|16672.2|16664.2|16647.7|16639.7|440
1703166300000|2023-12-21 13:45:00|16652.7|16644.7|16653.7|16645.7|16654.7|16646.7|16644.2|16636.2|141
1703166600000|2023-12-21 13:50:00|16654.2|16646.2|16648.2|16640.2|16659.7|16651.7|16640.7|16632.7|225
1703166900000|2023-12-21 13:55:00|16648.7|16640.7|16657.7|16649.7|16659.7|16651.7|16647.7|16639.7|91
1703167200000|2023-12-21 14:00:00|16658.2|16650.2|16666.7|16658.7|16669.2|16661.2|16652.2|16644.2|251
1703167500000|2023-12-21 14:05:00|16667.2|16659.2|16656.7|16648.7|16668.7|16660.7|16654.2|16646.2|65
1703167800000|2023-12-21 14:10:00|16657.2|16649.2|16657.7|16649.7|16661.7|16653.7|16655.7|16647.7|261
1703168100000|2023-12-21 14:15:00|16658.2|16650.2|16646.7|16638.7|16663.2|16655.2|16646.7|16638.7|135
1703168400000|2023-12-21 14:20:00|16647.2|16639.2|16638.7|16630.7|16649.7|16641.7|16638.2|16630.2|114
1703168700000|2023-12-21 14:25:00|16639.2|16631.2|16642.2|16634.2|16644.2|16636.2|16636.2|16628.2|113
1703169000000|2023-12-21 14:30:00|16644.7|16636.7|16692.2|16684.2|16711.7|16703.7|16641.7|16633.7|968
1703169300000|2023-12-21 14:35:00|16692.7|16684.7|16679.2|16671.2|16712.2|16704.2|16668.7|16660.7|600
1703169600000|2023-12-21 14:40:00|16680.2|16672.2|16671.7|16663.7|16683.2|16675.2|16645.2|16637.2|267
1703169900000|2023-12-21 14:45:00|16672.2|16664.2|16678.7|16670.7|16682.7|16674.7|16664.2|16656.2|202
1703170200000|2023-12-21 14:50:00|16678.2|16670.2|16678.7|16670.7|16686.7|16678.7|16667.2|16659.2|137
1703170500000|2023-12-21 14:55:00|16678.2|16670.2|16655.7|16647.7|16683.2|16675.2|16654.7|16646.7|177
1703170800000|2023-12-21 15:00:00|16656.2|16648.2|16641.7|16633.7|16669.2|16661.2|16639.2|16631.2|251
1703171100000|2023-12-21 15:05:00|16642.2|16634.2|16600.2|16592.2|16642.7|16634.7|16589.7|16581.7|540
1703171400000|2023-12-21 15:10:00|16599.7|16591.7|16634.7|16626.7|16639.2|16631.2|16597.2|16589.2|348
1703171700000|2023-12-21 15:15:00|16635.7|16627.7|16642.2|16634.2|16648.7|16640.7|16625.2|16617.2|158
1703172000000|2023-12-21 15:20:00|16642.7|16634.7|16657.2|16649.2|16661.7|16653.7|16641.2|16633.2|212
1703172300000|2023-12-21 15:25:00|16657.7|16649.7|16635.2|16627.2|16657.7|16649.7|16627.7|16619.7|271
1703172600000|2023-12-21 15:30:00|16635.7|16627.7|16659.2|16651.2|16660.7|16652.7|16635.2|16627.2|154
1703172900000|2023-12-21 15:35:00|16659.7|16651.7|16659.2|16651.2|16669.2|16661.2|16649.7|16641.7|152
1703173200000|2023-12-21 15:40:00|16658.7|16650.7|16652.7|16644.7|16658.7|16650.7|16641.7|16633.7|147
1703173500000|2023-12-21 15:45:00|16653.2|16645.2|16662.2|16654.2|16669.2|16661.2|16652.2|16644.2|126
1703173800000|2023-12-21 15:50:00|16661.7|16653.7|16655.7|16647.7|16663.2|16655.2|16648.2|16640.2|84
1703174100000|2023-12-21 15:55:00|16656.2|16648.2|16664.7|16656.7|16666.2|16658.2|16652.7|16644.7|72
1703174400000|2023-12-21 16:00:00|16665.2|16657.2|16668.2|16660.2|16673.2|16665.2|16659.2|16651.2|93
1703174700000|2023-12-21 16:05:00|16668.7|16660.7|16661.7|16653.7|16676.7|16668.7|16660.2|16652.2|246
1703175000000|2023-12-21 16:10:00|16662.7|16654.7|16667.2|16659.2|16668.2|16660.2|16659.7|16651.7|98
1703175300000|2023-12-21 16:15:00|16666.7|16658.7|16670.7|16662.7|16672.7|16664.7|16658.7|16650.7|96
1703175600000|2023-12-21 16:20:00|16671.2|16663.2|16679.7|16671.7|16685.7|16677.7|16669.7|16661.7|227
1703175900000|2023-12-21 16:25:00|16679.2|16671.2|16679.7|16671.7|16685.2|16677.2|16675.7|16667.7|212
1703176200000|2023-12-21 16:30:00|16680.2|16672.2|16677.7|16669.7|16682.2|16674.2|16668.7|16660.7|501
1703176500000|2023-12-21 16:35:00|16678.2|16670.2|16684.2|16676.2|16693.7|16685.7|16677.2|16669.2|177
1703176800000|2023-12-21 16:40:00|16683.7|16675.7|16683.2|16675.2|16686.2|16678.2|16681.2|16673.2|60
1703177100000|2023-12-21 16:45:00|16683.7|16675.7|16672.7|16664.7|16684.7|16676.7|16668.7|16660.7|111
1703177400000|2023-12-21 16:50:00|16673.2|16665.2|16675.7|16667.7|16677.7|16669.7|16666.7|16658.7|81
1703177700000|2023-12-21 16:55:00|16675.2|16667.2|16666.7|16658.7|16675.7|16667.7|16665.7|16657.7|155
1703178000000|2023-12-21 17:00:00|16666.2|16658.2|16658.2|16650.2|16673.2|16665.2|16658.2|16650.2|100
1703178300000|2023-12-21 17:05:00|16658.7|16650.7|16646.7|16638.7|16662.2|16654.2|16646.2|16638.2|99
1703178600000|2023-12-21 17:10:00|16647.2|16639.2|16652.2|16644.2|16658.7|16650.7|16646.7|16638.7|84
1703178900000|2023-12-21 17:15:00|16652.7|16644.7|16663.2|16655.2|16665.7|16657.7|16652.7|16644.7|68
1703179200000|2023-12-21 17:20:00|16663.7|16655.7|16660.7|16652.7|16666.2|16658.2|16653.2|16645.2|63
1703179500000|2023-12-21 17:25:00|16661.2|16653.2|16654.7|16646.7|16661.2|16653.2|16649.2|16641.2|31
1703179800000|2023-12-21 17:30:00|16655.2|16647.2|16652.7|16644.7|16667.7|16659.7|16651.7|16643.7|31
1703180100000|2023-12-21 17:35:00|16653.2|16645.2|16654.2|16646.2|16658.7|16650.7|16650.2|16642.2|26
1703180400000|2023-12-21 17:40:00|16653.7|16645.7|16647.7|16639.7|16657.7|16649.7|16646.7|16638.7|46
1703180700000|2023-12-21 17:45:00|16647.2|16639.2|16649.7|16641.7|16653.7|16645.7|16642.2|16634.2|50
1703181000000|2023-12-21 17:50:00|16649.2|16641.2|16646.7|16638.7|16652.7|16644.7|16645.7|16637.7|26
1703181300000|2023-12-21 17:55:00|16646.2|16638.2|16654.2|16646.2|16654.2|16646.2|16643.7|16635.7|38
1703181600000|2023-12-21 18:00:00|16654.7|16646.7|16657.7|16649.7|16658.7|16650.7|16651.7|16643.7|14
1703181900000|2023-12-21 18:05:00|16658.2|16650.2|16654.2|16646.2|16659.2|16651.2|16647.7|16639.7|54
1703182200000|2023-12-21 18:10:00|16653.7|16645.7|16653.2|16645.2|16660.2|16652.2|16649.7|16641.7|34
1703182500000|2023-12-21 18:15:00|16652.7|16644.7|16644.7|16636.7|16657.7|16649.7|16643.7|16635.7|37
1703182800000|2023-12-21 18:20:00|16645.2|16637.2|16663.7|16655.7|16667.7|16659.7|16641.7|16633.7|50
1703183100000|2023-12-21 18:25:00|16664.2|16656.2|16667.2|16659.2|16667.7|16659.7|16659.7|16651.7|22
1703183400000|2023-12-21 18:30:00|16667.7|16659.7|16672.7|16664.7|16677.2|16669.2|16667.7|16659.7|57
1703183700000|2023-12-21 18:35:00|16672.2|16664.2|16668.7|16660.7|16676.7|16668.7|16667.2|16659.2|32
1703184000000|2023-12-21 18:40:00|16668.2|16660.2|16665.2|16657.2|16670.2|16662.2|16661.2|16653.2|43
1703184300000|2023-12-21 18:45:00|16664.7|16656.7|16662.2|16654.2|16669.7|16661.7|16660.2|16652.2|180
1703184600000|2023-12-21 18:50:00|16662.7|16654.7|16670.2|16662.2|16671.7|16663.7|16660.7|16652.7|43
1703184900000|2023-12-21 18:55:00|16671.2|16663.2|16681.3|16651.3|16681.3|16669.7|16665.7|16651.3|67
1703185200000|2023-12-21 19:00:00|16681.1|16651.1|16686.3|16656.3|16686.5|16656.5|16680.4|16650.4|0
1703185500000|2023-12-21 19:05:00|16686.4|16656.4|16687.4|16657.4|16688.9|16658.9|16684.5|16654.5|0
1703185800000|2023-12-21 19:10:00|16687.6|16657.6|16683.9|16653.9|16691.4|16661.4|16683.7|16653.7|0
1703186100000|2023-12-21 19:15:00|16683.7|16653.7|16694.5|16664.5|16694.9|16664.9|16683.5|16653.5|0
1703186400000|2023-12-21 19:20:00|16694.6|16664.6|16689.6|16659.6|16694.6|16664.6|16686.6|16656.6|0
1703186700000|2023-12-21 19:25:00|16689.4|16659.4|16706.7|16676.7|16706.8|16676.8|16689.1|16659.1|0
1703187000000|2023-12-21 19:30:00|16706.8|16676.8|16711|16681|16711.1|16681.1|16703.2|16673.2|0
1703187300000|2023-12-21 19:35:00|16711.1|16681.1|16721.2|16691.2|16721.2|16691.2|16710.8|16680.8|0
1703187600000|2023-12-21 19:40:00|16721.1|16691.1|16739.1|16709.1|16739.1|16709.1|16721|16691|0
1703187900000|2023-12-21 19:45:00|16739|16709|16722.5|16692.5|16739.6|16709.6|16722.3|16692.3|0
1703188200000|2023-12-21 19:50:00|16722.6|16692.6|16724.4|16694.4|16728.5|16698.5|16722.6|16692.6|0
1703188500000|2023-12-21 19:55:00|16724.3|16694.3|16721.3|16691.3|16727.1|16697.1|16711.2|16681.2|0
1703188800000|2023-12-21 20:00:00|16721.2|16691.2|16726.5|16696.5|16727.5|16697.5|16717.9|16687.9|0
1703189100000|2023-12-21 20:05:00|16726.6|16696.6|16714.7|16684.7|16727.9|16697.9|16714|16684|0
1703189400000|2023-12-21 20:10:00|16714.9|16684.9|16736.7|16706.7|16737.4|16707.4|16714.5|16684.5|0
1703189700000|2023-12-21 20:15:00|16736.6|16706.6|16741.5|16711.5|16744.7|16714.7|16735.9|16705.9|0
1703190000000|2023-12-21 20:20:00|16741.7|16711.7|16741.7|16711.7|16747.4|16717.4|16738.3|16708.3|0
1703190300000|2023-12-21 20:25:00|16741.5|16711.5|16754.2|16724.2|16754.4|16724.4|16737.3|16707.3|0
1703190600000|2023-12-21 20:30:00|16754.4|16724.4|16744.8|16714.8|16756.2|16726.2|16735.7|16705.7|0
1703190900000|2023-12-21 20:35:00|16744.9|16714.9|16759.2|16729.2|16762.2|16732.2|16741.9|16711.9|0
1703191200000|2023-12-21 20:40:00|16759.3|16729.3|16751.8|16721.8|16761.3|16731.3|16751.6|16721.6|0
1703191500000|2023-12-21 20:45:00|16751.7|16721.7|16744.8|16714.8|16759|16729|16744.5|16714.5|0
1703191800000|2023-12-21 20:50:00|16744.7|16714.7|16758.1|16728.1|16759.1|16729.1|16744.7|16714.7|0
1703192100000|2023-12-21 20:55:00|16757.7|16727.7|16761.9|16731.9|16777.4|16747.4|16757.6|16727.6|0
1703192400000|2023-12-21 21:00:00|16761.4|16731.4|16759.3|16729.3|16762.5|16732.5|16757.5|16727.5|0
1703192700000|2023-12-21 21:05:00|16759.5|16729.5|16763.3|16733.3|16765.6|16735.6|16759.5|16729.5|0
1703193000000|2023-12-21 21:10:00|16763.8|16733.8|16763.2|16733.2|16764.4|16734.4|16762.7|16732.7|0
1703193300000|2023-12-21 21:15:00|16762.7|16732.7|16765.6|16735.6|16766.1|16736.1|16762.7|16732.7|0
1703193600000|2023-12-21 21:20:00|16766.1|16736.1|16763.1|16733.1|16766.1|16736.1|16762.9|16732.9|0
1703193900000|2023-12-21 21:25:00|16763.6|16733.6|16763.7|16733.7|16765.4|16735.4|16762.8|16732.8|0
1703194200000|2023-12-21 21:30:00|16763.5|16733.5|16762.2|16732.2|16763.5|16733.5|16761.6|16731.6|0
1703194500000|2023-12-21 21:35:00|16762.7|16732.7|16763.2|16733.2|16763.7|16733.7|16762|16732|0
1703194800000|2023-12-21 21:40:00|16762.6|16732.6|16762.1|16732.1|16762.7|16732.7|16762|16732|0
1703195100000|2023-12-21 21:45:00|16761.6|16731.6|16761.8|16731.8|16762.1|16732.1|16761.5|16731.5|0
1703195400000|2023-12-21 21:50:00|16762.1|16732.1|16756.7|16726.7|16762.4|16732.4|16756.7|16726.7|0
1703195700000|2023-12-21 21:55:00|16757.2|16727.2|16755.2|16725.2|16757.3|16727.3|16755|16725|0
1703196000000|2023-12-21 22:00:00|16755.3|16725.3|16751.6|16721.6|16755.3|16725.3|16751.6|16721.6|0
1703196300000|2023-12-21 22:05:00|16751.8|16721.8|16750.7|16720.7|16752.4|16722.4|16750.7|16720.7|0
1703196600000|2023-12-21 22:10:00|16751.3|16721.3|16751.7|16721.7|16752.6|16722.6|16751.3|16721.3|0
1703196900000|2023-12-21 22:15:00|16751.6|16721.6|16751.7|16721.7|16752.6|16722.6|16751.6|16721.6|0
1703197200000|2023-12-21 22:20:00|16751.5|16721.5|16751.9|16721.9|16752.3|16722.3|16751|16721|0
1703197500000|2023-12-21 22:25:00|16752.1|16722.1|16752.2|16722.2|16752.4|16722.4|16751.7|16721.7|0
1703197800000|2023-12-21 22:30:00|16752.1|16722.1|16751.5|16721.5|16752.2|16722.2|16750.6|16720.6|0
1703198100000|2023-12-21 22:35:00|16751.4|16721.4|16750.1|16720.1|16751.5|16721.5|16750|16720|0
1703198400000|2023-12-21 22:40:00|16750.2|16720.2|16750.2|16720.2|16750.6|16720.6|16749|16719|0
1703198700000|2023-12-21 22:45:00|16750.1|16720.1|16750.3|16720.3|16751|16721|16750.1|16720.1|0
1703199000000|2023-12-21 22:50:00|16750.4|16720.4|16750|16720|16750.4|16720.4|16749.8|16719.8|0
1703199300000|2023-12-21 22:55:00|16749.8|16719.8|16748|16718|16749.8|16719.8|16747.8|16717.8|0
1703199600000|2023-12-21 23:00:00|16747.7|16717.7|16710.1|16680.1|16748.3|16718.3|16690|16660|0
1703199900000|2023-12-21 23:05:00|16710.6|16680.6|16720.3|16690.3|16724.1|16694.1|16710.4|16680.4|0
1703200200000|2023-12-21 23:10:00|16720.6|16690.6|16726.6|16696.6|16726.6|16696.6|16720.3|16690.3|0
1703200500000|2023-12-21 23:15:00|16728.2|16698.2|16733.2|16703.2|16733.2|16703.2|16727.1|16697.1|0
1703200800000|2023-12-21 23:20:00|16733.7|16703.7|16736.4|16706.4|16736.4|16706.4|16732.6|16702.6|0
1703201100000|2023-12-21 23:25:00|16736.7|16706.7|16735.2|16705.2|16737.6|16707.6|16734.9|16704.9|0
1703201400000|2023-12-21 23:30:00|16735|16705|16736.1|16706.1|16737|16707|16734.9|16704.9|0
1703201700000|2023-12-21 23:35:00|16737.3|16707.3|16741.5|16711.5|16743.2|16713.2|16736.7|16706.7|0
1703202000000|2023-12-21 23:40:00|16741.7|16711.7|16745.6|16715.6|16746.9|16716.9|16741.5|16711.5|0
1703202300000|2023-12-21 23:45:00|16749.2|16719.2|16745.5|16715.5|16749.2|16719.2|16744.9|16714.9|0
1703202600000|2023-12-21 23:50:00|16745.3|16715.3|16743.2|16713.2|16745.3|16715.3|16742|16712|0
1703202900000|2023-12-21 23:55:00|16742.7|16712.7|16749.2|16719.2|16749.8|16719.8|16741.1|16711.1|0
1703203200000|2023-12-22 00:00:00|16748.7|16718.7|16744.3|16714.3|16749.2|16719.2|16743.1|16713.1|0
1703203500000|2023-12-22 00:05:00|16744.8|16714.8|16750.2|16720.2|16750.2|16720.2|16744.1|16714.1|0
1703203800000|2023-12-22 00:10:00|16750.4|16720.4|16749.1|16719.1|16751.4|16721.4|16748.4|16718.4|0
1703204100000|2023-12-22 00:15:00|16748.6|16718.6|16749.8|16719.8|16750.7|16720.7|16747.5|16717.5|0
1703204400000|2023-12-22 00:20:00|16750.3|16720.3|16752.5|16722.5|16753|16723|16750.3|16720.3|0
1703204700000|2023-12-22 00:25:00|16752.3|16722.3|16751.5|16721.5|16752.5|16722.5|16751|16721|0
1703205000000|2023-12-22 00:30:00|16751.2|16721.2|16741|16711|16752.3|16722.3|16740.5|16710.5|0
1703205300000|2023-12-22 00:35:00|16740.7|16710.7|16745.3|16715.3|16748.2|16718.2|16740.2|16710.2|0
1703205600000|2023-12-22 00:40:00|16744.7|16714.7|16738.1|16708.1|16745.3|16715.3|16738.1|16708.1|0
1703205900000|2023-12-22 00:45:00|16738.6|16708.6|16738.6|16708.6|16739.1|16709.1|16738.1|16708.1|0
1703206200000|2023-12-22 00:50:00|16738.3|16708.3|16733.6|16703.6|16739.1|16709.1|16733.1|16703.1|0
1703206500000|2023-12-22 00:55:00|16733.3|16703.3|16721.5|16691.5|16733.3|16703.3|16721.5|16691.5|0
1703206800000|2023-12-22 01:00:00|16722|16692|16722.3|16692.3|16723.6|16693.6|16721|16691|0
1703207100000|2023-12-22 01:05:00|16721.8|16691.8|16724.7|16694.7|16726|16696|16716.9|16686.9|0
1703207400000|2023-12-22 01:10:00|16725|16695|16739.2|16709.2|16739.7|16709.7|16724.7|16694.7|0
1703207700000|2023-12-22 01:15:00|16740.2|16710.2|16761.2|16756.2|16761.7|16756.7|16685.2|16680.2|3560
1703208000000|2023-12-22 01:20:00|16760.2|16755.2|16711.7|16706.7|16776.2|16771.2|16709.2|16704.2|2134
1703208300000|2023-12-22 01:25:00|16712.2|16707.2|16704.1|16699.1|16714.1|16709.1|16697.6|16692.6|1423
1703208600000|2023-12-22 01:30:00|16706.6|16701.6|16700.1|16695.1|16720.6|16715.6|16667.1|16662.1|5871
1703208900000|2023-12-22 01:35:00|16697.1|16692.1|16722.6|16717.6|16741.1|16736.1|16690.1|16685.1|2482
1703209200000|2023-12-22 01:40:00|16721.1|16716.1|16686.6|16681.6|16724.1|16719.1|16683.1|16678.1|2066
1703209500000|2023-12-22 01:45:00|16686.1|16681.1|16683.6|16678.6|16699.6|16694.6|16664.6|16659.6|2338
1703209800000|2023-12-22 01:50:00|16682.6|16677.6|16678.1|16673.1|16686.1|16681.1|16651.6|16646.6|2495
1703210100000|2023-12-22 01:55:00|16679.1|16674.1|16674.6|16669.6|16695.6|16690.6|16671.6|16666.6|1619
1703210400000|2023-12-22 02:00:00|16675.1|16670.1|16660.6|16655.6|16684.1|16679.1|16647.1|16642.1|1688
1703210700000|2023-12-22 02:05:00|16660.1|16655.1|16668.6|16663.6|16673.6|16668.6|16647.6|16642.6|1762
1703211000000|2023-12-22 02:10:00|16668.1|16663.1|16691.1|16686.1|16692.6|16687.6|16663.1|16658.1|1512
1703211300000|2023-12-22 02:15:00|16691.6|16686.6|16680.6|16675.6|16691.6|16686.6|16662.1|16657.1|1679
1703211600000|2023-12-22 02:20:00|16680.1|16675.1|16672.1|16667.1|16688.1|16683.1|16662.6|16657.6|1091
1703211900000|2023-12-22 02:25:00|16671.6|16666.6|16685.1|16680.1|16698.1|16693.1|16670.6|16665.6|2053
1703212200000|2023-12-22 02:30:00|16684.1|16679.1|16697.6|16692.6|16703.6|16698.6|16680.1|16675.1|1583
1703212500000|2023-12-22 02:35:00|16697.1|16692.1|16695.1|16690.1|16704.1|16699.1|16673.1|16668.1|1162
1703212800000|2023-12-22 02:40:00|16695.6|16690.6|16679.1|16674.1|16703.1|16698.1|16677.1|16672.1|868
1703213100000|2023-12-22 02:45:00|16678.6|16673.6|16703.1|16698.1|16704.6|16699.6|16664.1|16659.1|2104
1703213400000|2023-12-22 02:50:00|16702.6|16697.6|16728.1|16723.1|16729.1|16724.1|16696.1|16691.1|1627
1703213700000|2023-12-22 02:55:00|16727.6|16722.6|16746.6|16741.6|16753.6|16748.6|16720.6|16715.6|3169
1703214000000|2023-12-22 03:00:00|16742.6|16737.6|16746.6|16741.6|16762.6|16757.6|16738.6|16733.6|2383
1703214300000|2023-12-22 03:05:00|16746.1|16741.1|16794.6|16789.6|16796.6|16791.6|16736.6|16731.6|3654
1703214600000|2023-12-22 03:10:00|16796.6|16791.6|16844.6|16839.6|16849.6|16844.6|16796.6|16791.6|2946
1703214900000|2023-12-22 03:15:00|16845.6|16840.6|16838.6|16833.6|16862.1|16857.1|16827.6|16822.6|2687
1703215200000|2023-12-22 03:20:00|16838.1|16833.1|16842.1|16837.1|16848.6|16843.6|16813.1|16808.1|2279
1703215500000|2023-12-22 03:25:00|16841.6|16836.6|16846.6|16841.6|16858.6|16853.6|16828.1|16823.1|2190
1703215800000|2023-12-22 03:30:00|16846.1|16841.1|16796.1|16791.1|16846.1|16841.1|16795.1|16790.1|1405
1703216100000|2023-12-22 03:35:00|16797.6|16792.6|16725.6|16720.6|16798.1|16793.1|16719.1|16714.1|3356
1703216400000|2023-12-22 03:40:00|16725.1|16720.1|16576.6|16571.6|16725.1|16720.1|16576.6|16571.6|5600
1703216700000|2023-12-22 03:45:00|16575.1|16570.1|16654.6|16649.6|16663.6|16658.6|16562.1|16557.1|4592
1703217000000|2023-12-22 03:50:00|16656.1|16651.1|16604.6|16599.6|16657.6|16652.6|16604.1|16599.1|2414
1703217300000|2023-12-22 03:55:00|16604.1|16599.1|16548.6|16543.6|16604.1|16599.1|16545.6|16540.6|4102
1703217600000|2023-12-22 04:00:00|16570.1|16540.1|16563.7|16533.7|16570.1|16540.1|16561.6|16531.6|8
1703217900000|2023-12-22 04:05:00|16563.4|16533.4|16585.8|16555.8|16585.8|16555.8|16563|16533|0
1703218200000|2023-12-22 04:10:00|16586.2|16556.2|16605.7|16575.7|16610.5|16580.5|16586.2|16556.2|0
1703218500000|2023-12-22 04:15:00|16605.2|16575.2|16611.1|16581.1|16615.1|16585.1|16605.2|16575.2|0
1703218800000|2023-12-22 04:20:00|16626.1|16596.1|16609.7|16579.7|16636.3|16606.3|16609.2|16579.2|0
1703219100000|2023-12-22 04:25:00|16610.1|16580.1|16582.2|16552.2|16610.1|16580.1|16582.2|16552.2|0
1703219400000|2023-12-22 04:30:00|16582.4|16552.4|16580.8|16550.8|16582.7|16552.7|16563.8|16533.8|0
1703219700000|2023-12-22 04:35:00|16581.1|16551.1|16577.3|16547.3|16581.6|16551.6|16577.3|16547.3|0
1703220000000|2023-12-22 04:40:00|16577|16547|16577.7|16547.7|16578.5|16548.5|16576.7|16546.7|0
1703220300000|2023-12-22 04:45:00|16577.4|16547.4|16576.6|16546.6|16577.7|16547.7|16576|16546|0
1703220600000|2023-12-22 04:50:00|16576|16546|16575.3|16545.3|16576.6|16546.6|16575|16545|0
1703220900000|2023-12-22 04:55:00|16575|16545|16575.3|16545.3|16575.3|16545.3|16574|16544|0
1703221200000|2023-12-22 05:00:00|16570.8|16540.8|16399.9|16394.9|16570.8|16552.4|16358.4|16353.4|11282
1703221500000|2023-12-22 05:05:00|16400.9|16395.9|16394.9|16389.9|16420.4|16415.4|16347.4|16342.4|5932
1703221800000|2023-12-22 05:10:00|16393.9|16388.9|16431.9|16426.9|16468.9|16463.9|16391.4|16386.4|5444
1703222100000|2023-12-22 05:15:00|16433.9|16428.9|16427.9|16422.9|16476.9|16471.9|16424.4|16419.4|2510
1703222400000|2023-12-22 05:20:00|16428.4|16423.4|16395.4|16390.4|16440.9|16435.9|16383.4|16378.4|2342
1703222700000|2023-12-22 05:25:00|16395.9|16390.9|16447.4|16442.4|16450.4|16445.4|16393.9|16388.9|2926
1703223000000|2023-12-22 05:30:00|16446.9|16441.9|16412.4|16407.4|16457.9|16452.9|16412.4|16407.4|1881
1703223300000|2023-12-22 05:35:00|16411.4|16406.4|16434.4|16429.4|16436.9|16431.9|16394.4|16389.4|1502
1703223600000|2023-12-22 05:40:00|16434.9|16429.9|16450.9|16445.9|16456.4|16451.4|16429.9|16424.9|1437
1703223900000|2023-12-22 05:45:00|16451.4|16446.4|16410.9|16405.9|16454.4|16449.4|16410.4|16405.4|1286
1703224200000|2023-12-22 05:50:00|16410.4|16405.4|16446.9|16441.9|16447.9|16442.9|16410.4|16405.4|1095
1703224500000|2023-12-22 05:55:00|16446.4|16441.4|16421.4|16416.4|16448.9|16443.9|16419.4|16414.4|797
1703224800000|2023-12-22 06:00:00|16421.9|16416.9|16424.4|16419.4|16446.9|16441.9|16416.4|16411.4|992
1703225100000|2023-12-22 06:05:00|16424.9|16419.9|16390.4|16385.4|16428.4|16423.4|16388.4|16383.4|1163
1703225400000|2023-12-22 06:10:00|16390.9|16385.9|16365.4|16360.4|16391.9|16386.9|16355.9|16350.9|1901
1703225700000|2023-12-22 06:15:00|16366.9|16361.9|16370.4|16365.4|16377.4|16372.4|16344.9|16339.9|1642
1703226000000|2023-12-22 06:20:00|16369.9|16364.9|16350.9|16345.9|16376.4|16371.4|16349.9|16344.9|1247
1703226300000|2023-12-22 06:25:00|16351.4|16346.4|16341.9|16336.9|16365.4|16360.4|16338.9|16333.9|1413
1703226600000|2023-12-22 06:30:00|16341.4|16336.4|16363.9|16358.9|16364.9|16359.9|16332.4|16327.4|1281
1703226900000|2023-12-22 06:35:00|16363.4|16358.4|16357.4|16352.4|16366.4|16361.4|16339.9|16334.9|968
1703227200000|2023-12-22 06:40:00|16357.9|16352.9|16351.4|16346.4|16367.4|16362.4|16346.4|16341.4|1000
1703227500000|2023-12-22 06:45:00|16352.4|16347.4|16351.4|16346.4|16353.9|16348.9|16323.9|16318.9|1493
1703227800000|2023-12-22 06:50:00|16349.9|16344.9|16353.9|16348.9|16356.9|16351.9|16341.4|16336.4|924
1703228100000|2023-12-22 06:55:00|16354.4|16349.4|16354.9|16349.9|16368.9|16363.9|16347.4|16342.4|1066
1703228400000|2023-12-22 07:00:00|16354.4|16349.4|16376.4|16371.4|16377.4|16372.4|16342.4|16337.4|906
1703228700000|2023-12-22 07:05:00|16374.9|16369.9|16389.4|16384.4|16393.4|16388.4|16371.4|16366.4|1408
1703229000000|2023-12-22 07:10:00|16387.9|16382.9|16391.4|16386.4|16391.9|16386.9|16378.4|16373.4|1607
1703229300000|2023-12-22 07:15:00|16390.4|16385.4|16380.4|16375.4|16391.9|16386.9|16375.4|16370.4|683
1703229600000|2023-12-22 07:20:00|16379.9|16374.9|16369.9|16364.9|16383.9|16378.9|16359.9|16354.9|1070
1703229900000|2023-12-22 07:25:00|16369.4|16364.4|16354.9|16349.9|16377.4|16372.4|16351.4|16346.4|1719
1703230200000|2023-12-22 07:30:00|16355.4|16350.4|16345.4|16340.4|16361.9|16356.9|16342.9|16337.9|1714
1703230500000|2023-12-22 07:35:00|16346.4|16341.4|16289.9|16284.9|16353.4|16348.4|16287.4|16282.4|3115
1703230800000|2023-12-22 07:40:00|16289.4|16284.4|16275.9|16270.9|16296.9|16291.9|16262.4|16257.4|2225
1703231100000|2023-12-22 07:45:00|16274.9|16269.9|16281.9|16276.9|16291.9|16286.9|16273.4|16268.4|2155
1703231400000|2023-12-22 07:50:00|16281.4|16276.4|16306.4|16301.4|16315.4|16310.4|16279.9|16274.9|2238
1703231700000|2023-12-22 07:55:00|16305.4|16300.4|16317.4|16312.4|16324.9|16319.9|16303.9|16298.9|2525
1703232000000|2023-12-22 08:00:00|16318.4|16313.4|16331.4|16326.4|16340.4|16335.4|16318.4|16313.4|1997
1703232300000|2023-12-22 08:05:00|16330.9|16325.9|16319.9|16314.9|16334.4|16329.4|16312.9|16307.9|1381
1703232600000|2023-12-22 08:10:00|16318.9|16313.9|16320.4|16315.4|16327.4|16322.4|16317.4|16312.4|11670
1703232900000|2023-12-22 08:15:00|16320.9|16315.9|16316.9|16311.9|16329.9|16324.9|16316.9|16311.9|9389
1703233200000|2023-12-22 08:20:00|16317.4|16312.4|16334.9|16329.9|16334.9|16329.9|16315.9|16310.9|7589
1703233500000|2023-12-22 08:25:00|16334.4|16329.4|16335.4|16330.4|16340.9|16335.9|16330.9|16325.9|3451
1703233800000|2023-12-22 08:30:00|16348.9|16318.9|16361.3|16331.3|16393.8|16363.8|16348.4|16318.4|4
1703234100000|2023-12-22 08:35:00|16360.8|16330.8|16361.5|16331.5|16364.8|16334.8|16360.5|16330.5|0
1703234400000|2023-12-22 08:40:00|16361.7|16331.7|16358.3|16328.3|16362.8|16332.8|16357.8|16327.8|0
1703234700000|2023-12-22 08:45:00|16358|16328|16352|16322|16358.2|16328.2|16344.9|16314.9|0
1703235000000|2023-12-22 08:50:00|16352.2|16322.2|16348.8|16318.8|16353|16323|16348.8|16318.8|0
1703235300000|2023-12-22 08:55:00|16349.3|16319.3|16347.1|16317.1|16349.3|16319.3|16345.6|16315.6|0
1703235600000|2023-12-22 09:00:00|16347.6|16317.6|16352.7|16322.7|16354.5|16324.5|16347.1|16317.1|0
1703235900000|2023-12-22 09:05:00|16352.4|16322.4|16365.3|16335.3|16366|16336|16351.2|16321.2|0
1703236200000|2023-12-22 09:10:00|16364.8|16334.8|16365.4|16335.4|16366.6|16336.6|16364.2|16334.2|0
1703236500000|2023-12-22 09:15:00|16366.9|16358.9|16391.9|16383.9|16395.4|16387.4|16364.9|16356.9|924
1703236800000|2023-12-22 09:20:00|16392.4|16384.4|16365.4|16357.4|16392.4|16384.4|16365.4|16357.4|158
1703237100000|2023-12-22 09:25:00|16364.9|16356.9|16365.9|16357.9|16380.9|16372.9|16363.4|16355.4|134
1703237400000|2023-12-22 09:30:00|16365.4|16357.4|16378.4|16370.4|16384.4|16376.4|16364.9|16356.9|143
1703237700000|2023-12-22 09:35:00|16378.9|16370.9|16387.4|16379.4|16393.4|16385.4|16378.9|16370.9|165
1703238000000|2023-12-22 09:40:00|16386.9|16378.9|16377.4|16369.4|16391.4|16383.4|16374.9|16366.9|424
1703238300000|2023-12-22 09:45:00|16376.9|16368.9|16351.9|16343.9|16378.9|16370.9|16351.4|16343.4|257
1703238600000|2023-12-22 09:50:00|16352.4|16344.4|16344.4|16336.4|16353.9|16345.9|16341.9|16333.9|121
1703238900000|2023-12-22 09:55:00|16344.9|16336.9|16353.4|16345.4|16355.4|16347.4|16343.9|16335.9|122
1703239200000|2023-12-22 10:00:00|16352.9|16344.9|16347.9|16339.9|16352.9|16344.9|16345.9|16337.9|122
1703239500000|2023-12-22 10:05:00|16346.4|16338.4|16358.9|16350.9|16358.9|16350.9|16345.4|16337.4|103
1703239800000|2023-12-22 10:10:00|16359.4|16351.4|16364.4|16356.4|16366.4|16358.4|16358.9|16350.9|36
1703240100000|2023-12-22 10:15:00|16363.9|16355.9|16367.4|16359.4|16367.9|16359.9|16362.4|16354.4|46
1703240400000|2023-12-22 10:20:00|16366.9|16358.9|16361.4|16353.4|16367.4|16359.4|16358.4|16350.4|26
1703240700000|2023-12-22 10:25:00|16361.9|16353.9|16362.4|16354.4|16364.4|16356.4|16354.4|16346.4|24
1703241000000|2023-12-22 10:30:00|16362.9|16354.9|16363.9|16355.9|16368.4|16360.4|16359.9|16351.9|193
1703241300000|2023-12-22 10:35:00|16363.4|16355.4|16356.4|16348.4|16363.4|16355.4|16354.9|16346.9|176
1703241600000|2023-12-22 10:40:00|16356.9|16348.9|16356.9|16348.9|16356.9|16348.9|16351.9|16343.9|58
1703241900000|2023-12-22 10:45:00|16356.4|16348.4|16354.9|16346.9|16359.4|16351.4|16354.4|16346.4|40
1703242200000|2023-12-22 10:50:00|16354.4|16346.4|16370.9|16362.9|16371.9|16363.9|16353.9|16345.9|37
1703242500000|2023-12-22 10:55:00|16370.4|16362.4|16373.4|16365.4|16375.9|16367.9|16370.4|16362.4|41
1703242800000|2023-12-22 11:00:00|16373.9|16365.9|16368.9|16360.9|16381.4|16373.4|16368.4|16360.4|58
1703243100000|2023-12-22 11:05:00|16368.4|16360.4|16373.9|16365.9|16376.9|16368.9|16366.4|16358.4|110
1703243400000|2023-12-22 11:10:00|16373.4|16365.4|16378.4|16370.4|16378.9|16370.9|16371.9|16363.9|23
1703243700000|2023-12-22 11:15:00|16378.9|16370.9|16373.9|16365.9|16381.9|16373.9|16370.9|16362.9|83
1703244000000|2023-12-22 11:20:00|16374.4|16366.4|16374.4|16366.4|16383.4|16375.4|16373.4|16365.4|112
1703244300000|2023-12-22 11:25:00|16373.9|16365.9|16371.9|16363.9|16374.4|16366.4|16369.9|16361.9|50
1703244600000|2023-12-22 11:30:00|16372.4|16364.4|16381.4|16373.4|16381.9|16373.9|16372.4|16364.4|47
1703244900000|2023-12-22 11:35:00|16380.9|16372.9|16374.9|16366.9|16380.9|16372.9|16372.9|16364.9|89
1703245200000|2023-12-22 11:40:00|16374.4|16366.4|16372.9|16364.9|16377.4|16369.4|16371.4|16363.4|18
1703245500000|2023-12-22 11:45:00|16372.4|16364.4|16378.9|16370.9|16381.4|16373.4|16372.4|16364.4|104
1703245800000|2023-12-22 11:50:00|16379.4|16371.4|16391.4|16383.4|16391.4|16383.4|16378.4|16370.4|89
1703246100000|2023-12-22 11:55:00|16393.4|16385.4|16395.4|16387.4|16396.4|16388.4|16387.9|16379.9|185
1703246400000|2023-12-22 12:00:00|16394.9|16386.9|16401.4|16393.4|16402.4|16394.4|16391.9|16383.9|128
1703246700000|2023-12-22 12:05:00|16401.9|16393.9|16401.9|16393.9|16402.9|16394.9|16397.9|16389.9|94
1703247000000|2023-12-22 12:10:00|16401.4|16393.4|16397.4|16389.4|16401.4|16393.4|16395.9|16387.9|107
1703247300000|2023-12-22 12:15:00|16396.9|16388.9|16395.4|16387.4|16397.4|16389.4|16391.9|16383.9|29
1703247600000|2023-12-22 12:20:00|16395.9|16387.9|16397.4|16389.4|16397.4|16389.4|16390.9|16382.9|42
1703247900000|2023-12-22 12:25:00|16397.9|16389.9|16397.4|16389.4|16399.4|16391.4|16394.4|16386.4|16
1703248200000|2023-12-22 12:30:00|16395.9|16387.9|16388.4|16380.4|16398.4|16390.4|16384.9|16376.9|107
1703248500000|2023-12-22 12:35:00|16387.9|16379.9|16384.9|16376.9|16391.4|16383.4|16382.4|16374.4|80
1703248800000|2023-12-22 12:40:00|16385.4|16377.4|16382.9|16374.9|16388.9|16380.9|16381.9|16373.9|43
1703249100000|2023-12-22 12:45:00|16381.4|16373.4|16366.4|16358.4|16381.4|16373.4|16365.4|16357.4|130
1703249400000|2023-12-22 12:50:00|16365.9|16357.9|16363.4|16355.4|16368.4|16360.4|16356.9|16348.9|138
1703249700000|2023-12-22 12:55:00|16361.9|16353.9|16365.9|16357.9|16365.9|16357.9|16359.9|16351.9|72
1703250000000|2023-12-22 13:00:00|16365.4|16357.4|16372.9|16364.9|16373.4|16365.4|16363.9|16355.9|62
1703250300000|2023-12-22 13:05:00|16372.4|16364.4|16371.9|16363.9|16376.4|16368.4|16370.4|16362.4|92
1703250600000|2023-12-22 13:10:00|16372.4|16364.4|16377.9|16369.9|16378.4|16370.4|16370.4|16362.4|62
1703250900000|2023-12-22 13:15:00|16378.4|16370.4|16381.4|16373.4|16382.9|16374.9|16377.4|16369.4|45
1703251200000|2023-12-22 13:20:00|16381.9|16373.9|16374.9|16366.9|16381.9|16373.9|16373.9|16365.9|60
1703251500000|2023-12-22 13:25:00|16374.4|16366.4|16382.9|16374.9|16384.9|16376.9|16374.4|16366.4|69
1703251800000|2023-12-22 13:30:00|16382.4|16374.4|16376.9|16368.9|16386.4|16378.4|16361.9|16353.9|232
1703252100000|2023-12-22 13:35:00|16376.4|16368.4|16396.9|16388.9|16402.9|16394.9|16375.9|16367.9|145
1703252400000|2023-12-22 13:40:00|16396.4|16388.4|16407.9|16399.9|16411.9|16403.9|16394.9|16386.9|153
1703252700000|2023-12-22 13:45:00|16407.4|16399.4|16404.4|16396.4|16410.4|16402.4|16401.9|16393.9|78
1703253000000|2023-12-22 13:50:00|16403.9|16395.9|16419.9|16411.9|16420.4|16412.4|16399.9|16391.9|139
1703253300000|2023-12-22 13:55:00|16419.4|16411.4|16421.9|16413.9|16421.9|16413.9|16411.9|16403.9|79
1703253600000|2023-12-22 14:00:00|16421.4|16413.4|16419.4|16411.4|16424.9|16416.9|16414.9|16406.9|78
1703253900000|2023-12-22 14:05:00|16419.9|16411.9|16420.9|16412.9|16428.9|16420.9|16418.4|16410.4|162
1703254200000|2023-12-22 14:10:00|16421.4|16413.4|16418.4|16410.4|16423.9|16415.9|16414.9|16406.9|186
1703254500000|2023-12-22 14:15:00|16417.9|16409.9|16411.4|16403.4|16418.4|16410.4|16410.9|16402.9|138
1703254800000|2023-12-22 14:20:00|16410.9|16402.9|16409.4|16401.4|16410.9|16402.9|16406.4|16398.4|124
1703255100000|2023-12-22 14:25:00|16409.9|16401.9|16427.4|16419.4|16427.9|16419.9|16409.9|16401.9|147
1703255400000|2023-12-22 14:30:00|16426.9|16418.9|16480.9|16472.9|16484.9|16476.9|16399.4|16391.4|1243
1703255700000|2023-12-22 14:35:00|16478.9|16470.9|16508.9|16500.9|16510.9|16502.9|16471.4|16463.4|830
1703256000000|2023-12-22 14:40:00|16509.4|16501.4|16518.9|16510.9|16536.4|16528.4|16501.4|16493.4|683
1703256300000|2023-12-22 14:45:00|16519.4|16511.4|16498.4|16490.4|16520.4|16512.4|16484.4|16476.4|487
1703256600000|2023-12-22 14:50:00|16497.9|16489.9|16493.9|16485.9|16499.4|16491.4|16483.9|16475.9|346
1703256900000|2023-12-22 14:55:00|16494.4|16486.4|16512.9|16504.9|16513.9|16505.9|16494.4|16486.4|334
1703257200000|2023-12-22 15:00:00|16513.4|16505.4|16526.4|16518.4|16536.4|16528.4|16512.9|16504.9|555
1703257500000|2023-12-22 15:05:00|16526.9|16518.9|16496.9|16488.9|16534.9|16526.9|16494.4|16486.4|329
1703257800000|2023-12-22 15:10:00|16497.4|16489.4|16541.9|16533.9|16545.4|16537.4|16496.4|16488.4|464
1703258100000|2023-12-22 15:15:00|16541.4|16533.4|16530.9|16522.9|16543.9|16535.9|16523.4|16515.4|196
1703258400000|2023-12-22 15:20:00|16531.4|16523.4|16506.9|16498.9|16531.4|16523.4|16504.4|16496.4|256
1703258700000|2023-12-22 15:25:00|16506.4|16498.4|16506.4|16498.4|16508.9|16500.9|16499.4|16491.4|183
1703259000000|2023-12-22 15:30:00|16506.9|16498.9|16502.4|16494.4|16513.9|16505.9|16500.4|16492.4|110
1703259300000|2023-12-22 15:35:00|16501.9|16493.9|16503.4|16495.4|16508.4|16500.4|16493.9|16485.9|156
1703259600000|2023-12-22 15:40:00|16502.9|16494.9|16510.9|16502.9|16512.4|16504.4|16502.4|16494.4|255
1703259900000|2023-12-22 15:45:00|16510.4|16502.4|16506.9|16498.9|16512.9|16504.9|16497.4|16489.4|118
1703260200000|2023-12-22 15:50:00|16507.4|16499.4|16504.4|16496.4|16509.4|16501.4|16500.4|16492.4|99
1703260500000|2023-12-22 15:55:00|16503.4|16495.4|16478.4|16470.4|16503.4|16495.4|16472.4|16464.4|247
1703260800000|2023-12-22 16:00:00|16479.4|16471.4|16487.4|16479.4|16494.4|16486.4|16468.4|16460.4|299
1703261100000|2023-12-22 16:05:00|16486.9|16478.9|16494.9|16486.9|16496.4|16488.4|16482.4|16474.4|156
1703261400000|2023-12-22 16:10:00|16495.4|16487.4|16516.4|16508.4|16516.9|16508.9|16495.4|16487.4|209
1703261700000|2023-12-22 16:15:00|16516.9|16508.9|16527.4|16519.4|16528.4|16520.4|16514.4|16506.4|136
1703262000000|2023-12-22 16:20:00|16526.4|16518.4|16522.9|16514.9|16530.9|16522.9|16511.4|16503.4|164
1703262300000|2023-12-22 16:25:00|16522.4|16514.4|16520.4|16512.4|16531.4|16523.4|16517.4|16509.4|93
1703262600000|2023-12-22 16:30:00|16519.9|16511.9|16526.9|16518.9|16532.9|16524.9|16519.9|16511.9|75
1703262900000|2023-12-22 16:35:00|16527.4|16519.4|16521.9|16513.9|16529.9|16521.9|16518.9|16510.9|66
1703263200000|2023-12-22 16:40:00|16522.4|16514.4|16527.4|16519.4|16528.9|16520.9|16517.9|16509.9|57
1703263500000|2023-12-22 16:45:00|16527.9|16519.9|16498.9|16490.9|16528.4|16520.4|16495.9|16487.9|154
1703263800000|2023-12-22 16:50:00|16498.4|16490.4|16512.9|16504.9|16519.4|16511.4|16497.9|16489.9|168
1703264100000|2023-12-22 16:55:00|16513.4|16505.4|16511.4|16503.4|16520.4|16512.4|16505.9|16497.9|62
1703264400000|2023-12-22 17:00:00|16511.9|16503.9|16504.4|16496.4|16520.4|16512.4|16503.4|16495.4|275
1703264700000|2023-12-22 17:05:00|16504.9|16496.9|16500.4|16492.4|16514.9|16506.9|16496.4|16488.4|77
1703265000000|2023-12-22 17:10:00|16499.9|16491.9|16507.9|16499.9|16509.9|16501.9|16495.9|16487.9|62
1703265300000|2023-12-22 17:15:00|16507.4|16499.4|16524.4|16516.4|16525.4|16517.4|16506.9|16498.9|56
1703265600000|2023-12-22 17:20:00|16523.9|16515.9|16526.4|16518.4|16529.9|16521.9|16522.4|16514.4|143
1703265900000|2023-12-22 17:25:00|16526.9|16518.9|16535.4|16527.4|16541.9|16533.9|16526.4|16518.4|121
1703266200000|2023-12-22 17:30:00|16535.9|16527.9|16536.4|16528.4|16537.4|16529.4|16531.4|16523.4|40
1703266500000|2023-12-22 17:35:00|16535.9|16527.9|16548.4|16540.4|16556.4|16548.4|16535.4|16527.4|112
1703266800000|2023-12-22 17:40:00|16548.9|16540.9|16558.4|16550.4|16560.9|16552.9|16548.9|16540.9|111
1703267100000|2023-12-22 17:45:00|16558.9|16550.9|16574.4|16566.4|16579.9|16571.9|16555.9|16547.9|186
1703267400000|2023-12-22 17:50:00|16573.9|16565.9|16573.4|16565.4|16576.9|16568.9|16564.9|16556.9|60
1703267700000|2023-12-22 17:55:00|16573.9|16565.9|16571.9|16563.9|16574.9|16566.9|16561.4|16553.4|75
1703268000000|2023-12-22 18:00:00|16572.4|16564.4|16566.9|16558.9|16572.4|16564.4|16563.4|16555.4|89
1703268300000|2023-12-22 18:05:00|16567.4|16559.4|16563.4|16555.4|16569.4|16561.4|16563.4|16555.4|29
1703268600000|2023-12-22 18:10:00|16562.9|16554.9|16563.4|16555.4|16568.9|16560.9|16559.9|16551.9|26
1703268900000|2023-12-22 18:15:00|16562.9|16554.9|16555.4|16547.4|16565.4|16557.4|16554.4|16546.4|50
1703269200000|2023-12-22 18:20:00|16555.9|16547.9|16555.4|16547.4|16558.9|16550.9|16554.4|16546.4|26
1703269500000|2023-12-22 18:25:00|16554.9|16546.9|16560.4|16552.4|16562.4|16554.4|16552.9|16544.9|63
1703269800000|2023-12-22 18:30:00|16560.9|16552.9|16543.9|16535.9|16562.9|16554.9|16543.4|16535.4|57
1703270100000|2023-12-22 18:35:00|16544.9|16536.9|16540.9|16532.9|16546.4|16538.4|16539.4|16531.4|51
1703270400000|2023-12-22 18:40:00|16541.4|16533.4|16541.9|16533.9|16543.9|16535.9|16537.4|16529.4|107
1703270700000|2023-12-22 18:45:00|16542.4|16534.4|16535.9|16527.9|16542.4|16534.4|16533.9|16525.9|83
1703271000000|2023-12-22 18:50:00|16536.4|16528.4|16528.9|16520.9|16537.9|16529.9|16527.4|16519.4|92
1703271300000|2023-12-22 18:55:00|16527.9|16519.9|16525.8|16495.8|16528.9|16520.9|16514.9|16495.8|119
1703271600000|2023-12-22 19:00:00|16525.6|16495.6|16495.5|16465.5|16525.6|16495.6|16495.5|16465.5|0
1703271900000|2023-12-22 19:05:00|16495.7|16465.7|16499.1|16469.1|16500|16470|16481.2|16451.2|0
1703272200000|2023-12-22 19:10:00|16499|16469|16500.7|16470.7|16500.9|16470.9|16491.2|16461.2|0
1703272500000|2023-12-22 19:15:00|16500.6|16470.6|16496.5|16466.5|16503.2|16473.2|16495|16465|0
1703272800000|2023-12-22 19:20:00|16496.6|16466.6|16491.4|16461.4|16508.7|16478.7|16489.7|16459.7|0
1703273100000|2023-12-22 19:25:00|16491.5|16461.5|16469.7|16439.7|16491.6|16461.6|16459.6|16429.6|0
1703273400000|2023-12-22 19:30:00|16469.9|16439.9|16465.5|16435.5|16472.1|16442.1|16455.7|16425.7|0
1703273700000|2023-12-22 19:35:00|16465.4|16435.4|16485.9|16455.9|16487.3|16457.3|16465.1|16435.1|0
1703274000000|2023-12-22 19:40:00|16486.1|16456.1|16498.1|16468.1|16500.5|16470.5|16486.1|16456.1|0
1703274300000|2023-12-22 19:45:00|16498|16468|16502.1|16472.1|16508|16478|16498|16468|0
1703274600000|2023-12-22 19:50:00|16502|16472|16503.2|16473.2|16506.1|16476.1|16502|16472|0
1703274900000|2023-12-22 19:55:00|16503.3|16473.3|16509.4|16479.4|16513.2|16483.2|16500.3|16470.3|0
1703275200000|2023-12-22 20:00:00|16509.5|16479.5|16516.3|16486.3|16516.6|16486.6|16503.3|16473.3|0
1703275500000|2023-12-22 20:05:00|16516.5|16486.5|16507.3|16477.3|16522.1|16492.1|16507.3|16477.3|0
1703275800000|2023-12-22 20:10:00|16507.5|16477.5|16511.3|16481.3|16511.5|16481.5|16507.5|16477.5|0
1703276100000|2023-12-22 20:15:00|16511.2|16481.2|16518.9|16488.9|16524.6|16494.6|16510.9|16480.9|0
1703276400000|2023-12-22 20:20:00|16518.6|16488.6|16512.3|16482.3|16518.6|16488.6|16503.2|16473.2|0
1703276700000|2023-12-22 20:25:00|16512.1|16482.1|16510.7|16480.7|16513.4|16483.4|16506.5|16476.5|0
1703277000000|2023-12-22 20:30:00|16510.9|16480.9|16494.2|16464.2|16513.4|16483.4|16494.1|16464.1|0
1703277300000|2023-12-22 20:35:00|16494.1|16464.1|16486.9|16456.9|16497.3|16467.3|16486.9|16456.9|0
1703277600000|2023-12-22 20:40:00|16486.8|16456.8|16490.1|16460.1|16490.1|16460.1|16480.5|16450.5|0
1703277900000|2023-12-22 20:45:00|16490.2|16460.2|16481|16451|16491.4|16461.4|16480.9|16450.9|0
1703278200000|2023-12-22 20:50:00|16480.9|16450.9|16494.3|16464.3|16502.5|16472.5|16480.8|16450.8|0
1703278500000|2023-12-22 20:55:00|16494|16464|16505.8|16475.8|16506.5|16476.5|16483.5|16453.5|0
1703278800000|2023-12-22 21:00:00|16505.3|16475.3|16497.7|16467.7|16511.4|16481.4|16495.7|16465.7|0
1703279100000|2023-12-22 21:05:00|16497.2|16467.2|16495.9|16465.9|16499.4|16469.4|16495.4|16465.4|0
1703279400000|2023-12-22 21:10:00|16495.7|16465.7|16493.8|16463.8|16496.5|16466.5|16492.6|16462.6|0
1703279700000|2023-12-22 21:15:00|16494.1|16464.1|16493|16463|16496.1|16466.1|16491.3|16461.3|0
1703280000000|2023-12-22 21:20:00|16492.7|16462.7|16494.7|16464.7|16495|16465|16492.4|16462.4|0
1703280300000|2023-12-22 21:25:00|16495|16465|16495.4|16465.4|16496.2|16466.2|16494.7|16464.7|0
1703280600000|2023-12-22 21:30:00|16494.9|16464.9|16493.1|16463.1|16494.9|16464.9|16492.9|16462.9|0
1703280900000|2023-12-22 21:35:00|16492.6|16462.6|16493.2|16463.2|16493.9|16463.9|16492.5|16462.5|0
1703281200000|2023-12-22 21:40:00|16493|16463|16491|16461|16493.2|16463.2|16491|16461|0
1703281500000|2023-12-22 21:45:00|16491.2|16461.2|16489.3|16459.3|16491.5|16461.5|16489|16459|0
1703281800000|2023-12-22 21:50:00|16489.8|16459.8|16489.9|16459.9|16491|16461|16489.3|16459.3|0
1703282100000|2023-12-22 21:55:00|16490.1|16460.1|16491.8|16461.8|16492.2|16462.2|16489.1|16459.1|0
1703545200000|2023-12-25 23:00:00|16511.4|16481.4|16511|16481|16511.7|16481.7|16510.5|16480.5|0
1703545500000|2023-12-25 23:05:00|16511.3|16481.3|16515.2|16485.2|16516|16486|16508.2|16478.2|0
1703545800000|2023-12-25 23:10:00|16515.4|16485.4|16516.4|16486.4|16517|16487|16513.2|16483.2|0
1703546100000|2023-12-25 23:15:00|16516.9|16486.9|16517|16487|16517.5|16487.5|16515.3|16485.3|0
1703546400000|2023-12-25 23:20:00|16517.5|16487.5|16520.4|16490.4|16520.9|16490.9|16517|16487|0
1703546700000|2023-12-25 23:25:00|16520.9|16490.9|16522.6|16492.6|16523.2|16493.2|16520.4|16490.4|0
1703547000000|2023-12-25 23:30:00|16523.1|16493.1|16560.8|16530.8|16561.4|16531.4|16521.5|16491.5|0
1703547300000|2023-12-25 23:35:00|16561.2|16531.2|16588.5|16558.5|16588.5|16558.5|16560.6|16530.6|0
1703547600000|2023-12-25 23:40:00|16588.7|16558.7|16591.1|16561.1|16591.1|16561.1|16587.2|16557.2|0
1703547900000|2023-12-25 23:45:00|16591.6|16561.6|16588.2|16558.2|16591.6|16561.6|16587.1|16557.1|0
1703548200000|2023-12-25 23:50:00|16588.8|16558.8|16586.8|16556.8|16589.4|16559.4|16584.6|16554.6|0
1703548500000|2023-12-25 23:55:00|16587.4|16557.4|16587.4|16557.4|16588.6|16558.6|16586.8|16556.8|0
1703548800000|2023-12-26 00:00:00|16586.9|16556.9|16589.7|16559.7|16592.6|16562.6|16581.7|16551.7|0
1703549100000|2023-12-26 00:05:00|16589.2|16559.2|16590.4|16560.4|16591|16561|16587.3|16557.3|0
1703549400000|2023-12-26 00:10:00|16590.9|16560.9|16584.2|16554.2|16591|16561|16582.2|16552.2|0
1703549700000|2023-12-26 00:15:00|16584.4|16554.4|16585.3|16555.3|16585.9|16555.9|16584.2|16554.2|0
1703550000000|2023-12-26 00:20:00|16585.6|16555.6|16585.1|16555.1|16586.8|16556.8|16585.1|16555.1|0
1703550300000|2023-12-26 00:25:00|16584.6|16554.6|16586.5|16556.5|16588.9|16558.9|16584.6|16554.6|0
1703550600000|2023-12-26 00:30:00|16586.3|16556.3|16587.9|16557.9|16589.6|16559.6|16586.2|16556.2|0
1703550900000|2023-12-26 00:35:00|16587.6|16557.6|16585.5|16555.5|16588.2|16558.2|16585.5|16555.5|0
1703551200000|2023-12-26 00:40:00|16585|16555|16580.1|16550.1|16585|16555|16579.5|16549.5|0
1703551500000|2023-12-26 00:45:00|16580.4|16550.4|16571.8|16541.8|16581.2|16551.2|16571|16541|0
1703551800000|2023-12-26 00:50:00|16572.1|16542.1|16569.3|16539.3|16573|16543|16568.2|16538.2|0
1703552100000|2023-12-26 00:55:00|16569|16539|16567.2|16537.2|16569.3|16539.3|16567.2|16537.2|0
1703552400000|2023-12-26 01:00:00|16566.7|16536.7|16563.6|16533.6|16568|16538|16562.4|16532.4|0
1703552700000|2023-12-26 01:05:00|16563.8|16533.8|16565.8|16535.8|16565.8|16535.8|16563|16533|0
1703553000000|2023-12-26 01:10:00|16565.6|16535.6|16565.3|16535.3|16565.8|16535.8|16564.7|16534.7|0
1703553300000|2023-12-26 01:15:00|16565.5|16535.5|16568.9|16538.9|16569.4|16539.4|16565.5|16535.5|0
1703553600000|2023-12-26 01:20:00|16568.4|16538.4|16567.2|16537.2|16568.4|16538.4|16567.2|16537.2|0
1703553900000|2023-12-26 01:25:00|16567.7|16537.7|16572.9|16542.9|16572.9|16542.9|16567.7|16537.7|0
1703554200000|2023-12-26 01:30:00|16573.5|16543.5|16574|16544|16574|16544|16572.8|16542.8|0
1703554500000|2023-12-26 01:35:00|16573.7|16543.7|16568.1|16538.1|16574|16544|16567.5|16537.5|0
1703554800000|2023-12-26 01:40:00|16567.8|16537.8|16571.2|16541.2|16571.8|16541.8|16566.9|16536.9|0
1703555100000|2023-12-26 01:45:00|16570.9|16540.9|16570.7|16540.7|16571.2|16541.2|16570.1|16540.1|0
1703555400000|2023-12-26 01:50:00|16571|16541|16572.3|16542.3|16573.2|16543.2|16570.2|16540.2|0
1703555700000|2023-12-26 01:55:00|16572.1|16542.1|16573.6|16543.6|16574|16544|16571.8|16541.8|0
1703556000000|2023-12-26 02:00:00|16573.7|16543.7|16579.5|16549.5|16581.8|16551.8|16573.7|16543.7|0
1703556300000|2023-12-26 02:05:00|16579.7|16549.7|16578.9|16548.9|16579.8|16549.8|16577.7|16547.7|0
1703556600000|2023-12-26 02:10:00|16578.6|16548.6|16577.2|16547.2|16578.9|16548.9|16576|16546|0
1703556900000|2023-12-26 02:15:00|16577.4|16547.4|16579.6|16549.6|16579.6|16549.6|16576.9|16546.9|0
1703557200000|2023-12-26 02:20:00|16579.4|16549.4|16579.5|16549.5|16579.6|16549.6|16578.5|16548.5|0
1703557500000|2023-12-26 02:25:00|16578.6|16548.6|16580|16550|16580.6|16550.6|16578.6|16548.6|0
1703557800000|2023-12-26 02:30:00|16579.5|16549.5|16580|16550|16580|16550|16579.4|16549.4|0
1703558100000|2023-12-26 02:35:00|16579.7|16549.7|16578.5|16548.5|16580|16550|16577.9|16547.9|0
1703558400000|2023-12-26 02:40:00|16579|16549|16578.5|16548.5|16579.6|16549.6|16578.5|16548.5|0
1703558700000|2023-12-26 02:45:00|16579|16549|16578.5|16548.5|16579.1|16549.1|16578.5|16548.5|0
1703559000000|2023-12-26 02:50:00|16578.7|16548.7|16579.2|16549.2|16579.2|16549.2|16578.1|16548.1|0
1703559300000|2023-12-26 02:55:00|16579.1|16549.1|16578|16548|16579.1|16549.1|16578|16548|0
1703559600000|2023-12-26 03:00:00|16578.2|16548.2|16579.5|16549.5|16580.2|16550.2|16578.2|16548.2|0
1703559900000|2023-12-26 03:05:00|16579.3|16549.3|16577.3|16547.3|16579.5|16549.5|16577.3|16547.3|0
1703560200000|2023-12-26 03:10:00|16576.5|16546.5|16579.9|16549.9|16579.9|16549.9|16576.5|16546.5|0
1703560500000|2023-12-26 03:15:00|16579.4|16549.4|16574.3|16544.3|16580.7|16550.7|16574.3|16544.3|0
1703560800000|2023-12-26 03:20:00|16554.3|16524.3|16542.9|16512.9|16554.3|16524.3|16542.9|16512.9|0
1703561100000|2023-12-26 03:25:00|16543.3|16513.3|16556|16526|16556|16526|16542.8|16512.8|0
1703561400000|2023-12-26 03:30:00|16555.7|16525.7|16557.3|16527.3|16557.3|16527.3|16555.2|16525.2|0
1703561700000|2023-12-26 03:35:00|16556.8|16526.8|16571.2|16541.2|16571.4|16541.4|16555.9|16525.9|0
1703562000000|2023-12-26 03:40:00|16571.4|16541.4|16568.9|16538.9|16571.7|16541.7|16568.9|16538.9|0
1703562300000|2023-12-26 03:45:00|16568.7|16538.7|16568.1|16538.1|16568.9|16538.9|16568.1|16538.1|0
1703562600000|2023-12-26 03:50:00|16567.6|16537.6|16566.8|16536.8|16567.6|16537.6|16566.3|16536.3|0
1703563200000|2023-12-26 04:00:00|16567.3|16537.3|16567.4|16537.4|16567.9|16537.9|16566.8|16536.8|0
1703563500000|2023-12-26 04:05:00|16567.6|16537.6|16567.9|16537.9|16567.9|16537.9|16567.4|16537.4|0
1703563800000|2023-12-26 04:10:00|16568.4|16538.4|16567.9|16537.9|16568.5|16538.5|16567.6|16537.6|0
1703564100000|2023-12-26 04:15:00|16567.4|16537.4|16568.4|16538.4|16568.4|16538.4|16567.4|16537.4|0
1703564400000|2023-12-26 04:20:00|16568.1|16538.1|16557.7|16527.7|16568.1|16538.1|16557.1|16527.1|0
1703564700000|2023-12-26 04:25:00|16557.9|16527.9|16557.6|16527.6|16558|16528|16557.6|16527.6|0
1703565000000|2023-12-26 04:30:00|16557.5|16527.5|16558.1|16528.1|16558.1|16528.1|16557.5|16527.5|0
1703565300000|2023-12-26 04:35:00|16557.8|16527.8|16557.8|16527.8|16558.1|16528.1|16557.5|16527.5|0
1703565600000|2023-12-26 04:40:00|16558.3|16528.3|16546.8|16516.8|16558.3|16528.3|16546.3|16516.3|0
1703565900000|2023-12-26 04:45:00|16547.4|16517.4|16548|16518|16548|16518|16547.4|16517.4|0
1703566200000|2023-12-26 04:50:00|16548.5|16518.5|16541.3|16511.3|16550.8|16520.8|16540.8|16510.8|0
1703566500000|2023-12-26 04:55:00|16540.8|16510.8|16539.6|16509.6|16540.8|16510.8|16539.6|16509.6|0
1703566800000|2023-12-26 05:00:00|16539.1|16509.1|16541|16511|16541|16511|16538.6|16508.6|0
1703567100000|2023-12-26 05:05:00|16540.5|16510.5|16539.9|16509.9|16541|16511|16539.9|16509.9|0
1703567400000|2023-12-26 05:10:00|16539.4|16509.4|16539.4|16509.4|16539.9|16509.9|16539.3|16509.3|0
1703567700000|2023-12-26 05:15:00|16539.9|16509.9|16539.4|16509.4|16539.9|16509.9|16539.4|16509.4|0
1703568000000|2023-12-26 05:20:00|16539.6|16509.6|16541.6|16511.6|16542.2|16512.2|16539.4|16509.4|0
1703568300000|2023-12-26 05:25:00|16541.4|16511.4|16542.8|16512.8|16542.8|16512.8|16541.1|16511.1|0
1703568600000|2023-12-26 05:30:00|16542.3|16512.3|16543.1|16513.1|16543.3|16513.3|16542.2|16512.2|0
1703568900000|2023-12-26 05:35:00|16542.8|16512.8|16541.4|16511.4|16542.8|16512.8|16540.2|16510.2|0
1703569200000|2023-12-26 05:40:00|16540.8|16510.8|16543|16513|16543.6|16513.6|16540.7|16510.7|0
1703569500000|2023-12-26 05:45:00|16542.5|16512.5|16543.6|16513.6|16543.6|16513.6|16542.4|16512.4|0
1703569800000|2023-12-26 05:50:00|16543.1|16513.1|16540.7|16510.7|16543.1|16513.1|16540.7|16510.7|0
1703570100000|2023-12-26 05:55:00|16541|16511|16540.5|16510.5|16541.9|16511.9|16540.5|16510.5|0
1703570400000|2023-12-26 06:00:00|16540.8|16510.8|16541.6|16511.6|16541.6|16511.6|16540.8|16510.8|0
1703570700000|2023-12-26 06:05:00|16541.4|16511.4|16541.1|16511.1|16542.2|16512.2|16541.1|16511.1|0
1703571000000|2023-12-26 06:10:00|16531.1|16501.1|16527.5|16497.5|16531.1|16501.1|16526.7|16496.7|0
1703571300000|2023-12-26 06:15:00|16527.6|16497.6|16527.1|16497.1|16527.6|16497.6|16527.1|16497.1|0
1703571600000|2023-12-26 06:20:00|16526.8|16496.8|16526.3|16496.3|16526.9|16496.9|16525.2|16495.2|0
1703571900000|2023-12-26 06:25:00|16526.8|16496.8|16552|16522|16552.6|16522.6|16526.3|16496.3|0
1703572200000|2023-12-26 06:30:00|16551.4|16521.4|16559.8|16529.8|16559.8|16529.8|16551.1|16521.1|0
1703572500000|2023-12-26 06:35:00|16564.8|16534.8|16562.7|16532.7|16565.9|16535.9|16562.1|16532.1|0
1703572800000|2023-12-26 06:40:00|16562.6|16532.6|16562.6|16532.6|16562.6|16532.6|16562.6|16532.6|0
1703573100000|2023-12-26 06:45:00|16562.1|16532.1|16565.3|16535.3|16567.8|16537.8|16562.1|16532.1|0
1703573400000|2023-12-26 06:50:00|16565|16535|16565.5|16535.5|16565.5|16535.5|16565|16535|0
1703573700000|2023-12-26 06:55:00|16565|16535|16569.4|16539.4|16570|16540|16565|16535|0
1703574000000|2023-12-26 07:00:00|16569.9|16539.9|16571.6|16541.6|16571.7|16541.7|16569.4|16539.4|0
1703574300000|2023-12-26 07:05:00|16571.8|16541.8|16571.4|16541.4|16573.6|16543.6|16571.4|16541.4|0
1703574600000|2023-12-26 07:10:00|16571.5|16541.5|16572.1|16542.1|16572.1|16542.1|16571.5|16541.5|0
1703574900000|2023-12-26 07:15:00|16571.8|16541.8|16573.2|16543.2|16573.3|16543.3|16571.5|16541.5|0
1703575200000|2023-12-26 07:20:00|16573.5|16543.5|16572.5|16542.5|16573.5|16543.5|16572.5|16542.5|0
1703575500000|2023-12-26 07:25:00|16572|16542|16572.9|16542.9|16572.9|16542.9|16571.4|16541.4|0
1703575800000|2023-12-26 07:30:00|16572.4|16542.4|16573.9|16543.9|16574.5|16544.5|16572.1|16542.1|0
1703576100000|2023-12-26 07:35:00|16575.1|16545.1|16575.1|16545.1|16575.6|16545.6|16574.5|16544.5|0
1703576400000|2023-12-26 07:40:00|16574.8|16544.8|16576|16546|16577.7|16547.7|16574.5|16544.5|0
1703576700000|2023-12-26 07:45:00|16575.8|16545.8|16574.6|16544.6|16576.3|16546.3|16574|16544|0
1703577000000|2023-12-26 07:50:00|16574.3|16544.3|16578.7|16548.7|16578.7|16548.7|16573.9|16543.9|0
1703577300000|2023-12-26 07:55:00|16578.4|16548.4|16581.1|16551.1|16581.4|16551.4|16578.1|16548.1|0
1703577600000|2023-12-26 08:00:00|16580.9|16550.9|16580.5|16550.5|16582.8|16552.8|16580|16550|0
1703577900000|2023-12-26 08:05:00|16580.3|16550.3|16576.9|16546.9|16580.3|16550.3|16575.8|16545.8|0
1703578200000|2023-12-26 08:10:00|16577.1|16547.1|16577.4|16547.4|16578|16548|16576.9|16546.9|0
1703578500000|2023-12-26 08:15:00|16577.2|16547.2|16577.4|16547.4|16578|16548|16576.9|16546.9|0
1703578800000|2023-12-26 08:20:00|16577.7|16547.7|16577.4|16547.4|16578.6|16548.6|16576.9|16546.9|0
1703579100000|2023-12-26 08:25:00|16577.2|16547.2|16579.1|16549.1|16579.1|16549.1|16577.1|16547.1|0
1703579400000|2023-12-26 08:30:00|16578.6|16548.6|16579.7|16549.7|16579.7|16549.7|16578.6|16548.6|0
1703579700000|2023-12-26 08:35:00|16579.5|16549.5|16577.4|16547.4|16579.5|16549.5|16577.1|16547.1|0
1703580000000|2023-12-26 08:40:00|16577.7|16547.7|16575.5|16545.5|16578|16548|16575.5|16545.5|0
1703580300000|2023-12-26 08:45:00|16575.3|16545.3|16575|16545|16576.1|16546.1|16575|16545|0
1703580600000|2023-12-26 08:50:00|16575.2|16545.2|16577.9|16547.9|16578.5|16548.5|16575|16545|0
1703580900000|2023-12-26 08:55:00|16578.1|16548.1|16579|16549|16579.6|16549.6|16577.9|16547.9|0
1703581200000|2023-12-26 09:00:00|16578.5|16548.5|16578.9|16548.9|16579|16549|16577.2|16547.2|0
1703581500000|2023-12-26 09:05:00|16578.7|16548.7|16578.7|16548.7|16578.7|16548.7|16576.5|16546.5|0
1703581800000|2023-12-26 09:10:00|16578.4|16548.4|16577|16547|16578.4|16548.4|16577|16547|0
1703582100000|2023-12-26 09:15:00|16576.7|16546.7|16574.6|16544.6|16576.7|16546.7|16574.1|16544.1|0
1703582400000|2023-12-26 09:20:00|16574.4|16544.4|16571.1|16541.1|16574.6|16544.6|16571.1|16541.1|0
1703582700000|2023-12-26 09:25:00|16571.4|16541.4|16572.6|16542.6|16573.7|16543.7|16571.4|16541.4|0
1703583000000|2023-12-26 09:30:00|16572.3|16542.3|16575.4|16545.4|16575.4|16545.4|16572|16542|0
1703583300000|2023-12-26 09:35:00|16575.7|16545.7|16576.6|16546.6|16576.6|16546.6|16575.7|16545.7|0
1703583600000|2023-12-26 09:40:00|16576.3|16546.3|16573.7|16543.7|16576.6|16546.6|16573.7|16543.7|0
1703583900000|2023-12-26 09:45:00|16574|16544|16573.7|16543.7|16574.3|16544.3|16572.6|16542.6|0
1703584200000|2023-12-26 09:50:00|16574|16544|16573.2|16543.2|16574.3|16544.3|16573.2|16543.2|0
1703584500000|2023-12-26 09:55:00|16573.4|16543.4|16573.7|16543.7|16573.7|16543.7|16573.2|16543.2|0
1703584800000|2023-12-26 10:00:00|16574|16544|16573.2|16543.2|16574.9|16544.9|16572.6|16542.6|0
1703585100000|2023-12-26 10:05:00|16572.7|16542.7|16570.4|16540.4|16572.9|16542.9|16569.9|16539.9|0
1703585400000|2023-12-26 10:10:00|16569.9|16539.9|16569.9|16539.9|16570.4|16540.4|16569.9|16539.9|0
1703585700000|2023-12-26 10:15:00|16570.4|16540.4|16571|16541|16571|16541|16569.9|16539.9|0
1703586000000|2023-12-26 10:20:00|16570.5|16540.5|16569.3|16539.3|16570.5|16540.5|16568.7|16538.7|0
1703586300000|2023-12-26 10:25:00|16569.1|16539.1|16569.3|16539.3|16569.3|16539.3|16568.2|16538.2|0
1703586600000|2023-12-26 10:30:00|16569.4|16539.4|16569.4|16539.4|16569.4|16539.4|16568.8|16538.8|0
1703586900000|2023-12-26 10:35:00|16569.2|16539.2|16571.5|16541.5|16572.1|16542.1|16569.2|16539.2|0
1703587200000|2023-12-26 10:40:00|16571.7|16541.7|16572.1|16542.1|16573.2|16543.2|16571.5|16541.5|0
1703587500000|2023-12-26 10:45:00|16571.8|16541.8|16572.5|16542.5|16572.6|16542.6|16571.5|16541.5|0
1703587800000|2023-12-26 10:50:00|16572.3|16542.3|16572.5|16542.5|16572.5|16542.5|16572|16542|0
1703588100000|2023-12-26 10:55:00|16572.8|16542.8|16573.1|16543.1|16573.1|16543.1|16572|16542|0
1703588400000|2023-12-26 11:00:00|16572.6|16542.6|16583.1|16553.1|16583.7|16553.7|16572.5|16542.5|0
1703588700000|2023-12-26 11:05:00|16583.7|16553.7|16580|16550|16583.7|16553.7|16579.5|16549.5|0
1703589000000|2023-12-26 11:10:00|16579.8|16549.8|16578.3|16548.3|16580.6|16550.6|16577.8|16547.8|0
1703589300000|2023-12-26 11:15:00|16578.8|16548.8|16535.7|16505.7|16578.9|16548.9|16535.7|16505.7|0
1703589600000|2023-12-26 11:20:00|16536.2|16506.2|16536.8|16506.8|16537.3|16507.3|16535|16505|0
1703589900000|2023-12-26 11:25:00|16537.3|16507.3|16540|16510|16540.5|16510.5|16537.3|16507.3|0
1703590200000|2023-12-26 11:30:00|16540.5|16510.5|16540.5|16510.5|16541.1|16511.1|16539.7|16509.7|0
1703590500000|2023-12-26 11:35:00|16540.8|16510.8|16541.5|16511.5|16541.8|16511.8|16540|16510|0
1703590800000|2023-12-26 11:40:00|16541.7|16511.7|16543.9|16513.9|16543.9|16513.9|16541.5|16511.5|0
1703591100000|2023-12-26 11:45:00|16543.7|16513.7|16541.6|16511.6|16543.9|16513.9|16541.6|16511.6|0
1703591400000|2023-12-26 11:50:00|16541.1|16511.1|16541.1|16511.1|16541.6|16511.6|16540.5|16510.5|0
1703591700000|2023-12-26 11:55:00|16540.8|16510.8|16539.4|16509.4|16541.6|16511.6|16538.8|16508.8|0
1703592000000|2023-12-26 12:00:00|16539.1|16509.1|16537.9|16507.9|16539.4|16509.4|16537.9|16507.9|0
1703592300000|2023-12-26 12:05:00|16538.4|16508.4|16542.4|16512.4|16542.4|16512.4|16530|16500|0
1703592600000|2023-12-26 12:10:00|16542.6|16512.6|16540.8|16510.8|16544.7|16514.7|16540.5|16510.5|0
1703592900000|2023-12-26 12:15:00|16541.8|16511.8|16542.2|16512.2|16542.8|16512.8|16539.1|16509.1|0
1703593200000|2023-12-26 12:20:00|16542.5|16512.5|16545|16515|16545|16515|16542.5|16512.5|0
1703593500000|2023-12-26 12:25:00|16544.8|16514.8|16543.9|16513.9|16545.4|16515.4|16542.5|16512.5|0
1703593800000|2023-12-26 12:30:00|16544.1|16514.1|16552.8|16522.8|16552.8|16522.8|16544.1|16514.1|0
1703594100000|2023-12-26 12:35:00|16552.5|16522.5|16555.6|16525.6|16555.8|16525.8|16552.3|16522.3|0
1703594400000|2023-12-26 12:40:00|16555.1|16525.1|16557.3|16527.3|16557.3|16527.3|16555.1|16525.1|0
1703594700000|2023-12-26 12:45:00|16557.8|16527.8|16558.1|16528.1|16558.7|16528.7|16557.3|16527.3|0
1703595000000|2023-12-26 12:50:00|16558.3|16528.3|16559.1|16529.1|16560.2|16530.2|16558.1|16528.1|0
1703595300000|2023-12-26 12:55:00|16559.3|16529.3|16560.1|16530.1|16560.6|16530.6|16558.5|16528.5|0
1703595600000|2023-12-26 13:00:00|16560.3|16530.3|16559|16529|16560.6|16530.6|16558.4|16528.4|0
1703595900000|2023-12-26 13:05:00|16559.2|16529.2|16559.5|16529.5|16560.1|16530.1|16558.4|16528.4|0
1703596200000|2023-12-26 13:10:00|16559.8|16529.8|16556.7|16526.7|16560.7|16530.7|16556.7|16526.7|0
1703596500000|2023-12-26 13:15:00|16556.9|16526.9|16555.6|16525.6|16557.3|16527.3|16555.6|16525.6|0
1703596800000|2023-12-26 13:20:00|16555.9|16525.9|16561.3|16531.3|16561.3|16531.3|16555.9|16525.9|0
1703597100000|2023-12-26 13:25:00|16561|16531|16560.3|16530.3|16561.4|16531.4|16560.2|16530.2|0
1703597400000|2023-12-26 13:30:00|16560.5|16530.5|16558|16528|16560.9|16530.9|16557.5|16527.5|0
1703597700000|2023-12-26 13:35:00|16557.8|16527.8|16555.8|16525.8|16559.7|16529.7|16555.2|16525.2|0
1703598000000|2023-12-26 13:40:00|16556.3|16526.3|16556.9|16526.9|16557.5|16527.5|16554|16524|0
1703598300000|2023-12-26 13:45:00|16557.1|16527.1|16558.6|16528.6|16559.7|16529.7|16556.9|16526.9|0
1703598600000|2023-12-26 13:50:00|16558.3|16528.3|16561.4|16531.4|16561.4|16531.4|16558|16528|0
1703598900000|2023-12-26 13:55:00|16561.7|16531.7|16561.8|16531.8|16562.3|16532.3|16560.9|16530.9|0
1703599200000|2023-12-26 14:00:00|16561.5|16531.5|16561.2|16531.2|16562.3|16532.3|16560.6|16530.6|0
1703599500000|2023-12-26 14:05:00|16561.4|16531.4|16562.3|16532.3|16562.9|16532.9|16561.4|16531.4|0
1703599800000|2023-12-26 14:10:00|16562.6|16532.6|16551.9|16521.9|16562.9|16532.9|16550.6|16520.6|0
1703600100000|2023-12-26 14:15:00|16552.4|16522.4|16550.5|16520.5|16552.5|16522.5|16549.6|16519.6|0
1703600400000|2023-12-26 14:20:00|16550.3|16520.3|16550.1|16520.1|16552.4|16522.4|16550.1|16520.1|0
1703600700000|2023-12-26 14:25:00|16549.8|16519.8|16552.5|16522.5|16554.1|16524.1|16549.2|16519.2|0
1703601000000|2023-12-26 14:30:00|16554|16524|16638.5|16608.5|16661.4|16631.4|16550.7|16520.7|0
1703601300000|2023-12-26 14:35:00|16640|16610|16607.7|16577.7|16642.4|16612.4|16607.7|16577.7|0
1703601600000|2023-12-26 14:40:00|16607.6|16577.6|16626|16596|16638.3|16608.3|16607.6|16577.6|0
1703601900000|2023-12-26 14:45:00|16626.1|16596.1|16593|16563|16634.9|16604.9|16577.5|16547.5|0
1703602200000|2023-12-26 14:50:00|16593.3|16563.3|16607.4|16577.4|16607.4|16577.4|16583.3|16553.3|0
1703602500000|2023-12-26 14:55:00|16610|16580|16614|16584|16635.9|16605.9|16609.9|16579.9|0
1703602800000|2023-12-26 15:00:00|16613.9|16583.9|16635.1|16605.1|16635.1|16605.1|16613.9|16583.9|0
1703603100000|2023-12-26 15:05:00|16635.3|16605.3|16629.2|16599.2|16647.9|16617.9|16624.6|16594.6|0
1703603400000|2023-12-26 15:10:00|16624|16594|16622.5|16592.5|16627.9|16597.9|16616.6|16586.6|0
1703603700000|2023-12-26 15:15:00|16622.6|16592.6|16610|16580|16625.6|16595.6|16607.4|16577.4|0
1703604000000|2023-12-26 15:20:00|16610.1|16580.1|16607.4|16577.4|16610.6|16580.6|16598.3|16568.3|0
1703604300000|2023-12-26 15:25:00|16607.5|16577.5|16604.5|16574.5|16616.2|16586.2|16604.1|16574.1|0
1703604600000|2023-12-26 15:30:00|16604.7|16574.7|16618.7|16588.7|16623.9|16593.9|16604.7|16574.7|0
1703604900000|2023-12-26 15:35:00|16618.6|16588.6|16619.1|16589.1|16624.1|16594.1|16618.6|16588.6|0
1703605200000|2023-12-26 15:40:00|16619.2|16589.2|16599.4|16569.4|16619.5|16589.5|16598.8|16568.8|0
1703605500000|2023-12-26 15:45:00|16599.6|16569.6|16587.4|16557.4|16599.6|16569.6|16581.1|16551.1|0
1703605800000|2023-12-26 15:50:00|16587.3|16557.3|16572.9|16542.9|16587.3|16557.3|16570|16540|0
1703606100000|2023-12-26 15:55:00|16575.5|16545.5|16583.9|16553.9|16584|16554|16574.3|16544.3|0
1703606400000|2023-12-26 16:00:00|16581.3|16551.3|16571.1|16541.1|16581.6|16551.6|16570.4|16540.4|0
1703606700000|2023-12-26 16:05:00|16571.2|16541.2|16571.7|16541.7|16579.5|16549.5|16565.5|16535.5|0
1703607000000|2023-12-26 16:10:00|16571.6|16541.6|16572.8|16542.8|16572.9|16542.9|16568.3|16538.3|0
1703607300000|2023-12-26 16:15:00|16572.9|16542.9|16542.4|16512.4|16572.9|16542.9|16526.8|16496.8|0
1703607600000|2023-12-26 16:20:00|16545|16515|16544.2|16514.2|16550.4|16520.4|16541.6|16511.6|0
1703607900000|2023-12-26 16:25:00|16544.1|16514.1|16537.3|16507.3|16544.1|16514.1|16536.1|16506.1|0
1703608200000|2023-12-26 16:30:00|16537.2|16507.2|16538.2|16508.2|16538.6|16508.6|16532.7|16502.7|0
1703608500000|2023-12-26 16:35:00|16538.1|16508.1|16538.9|16508.9|16539.4|16509.4|16533.7|16503.7|0
1703608800000|2023-12-26 16:40:00|16539|16509|16531.7|16501.7|16539.5|16509.5|16528.9|16498.9|0
1703609100000|2023-12-26 16:45:00|16534.3|16504.3|16540.9|16510.9|16541.3|16511.3|16532.9|16502.9|0
1703609400000|2023-12-26 16:50:00|16540.7|16510.7|16541.5|16511.5|16543.8|16513.8|16536|16506|0
1703609700000|2023-12-26 16:55:00|16541.3|16511.3|16554.8|16524.8|16555|16525|16541.3|16511.3|0
1703610000000|2023-12-26 17:00:00|16554.7|16524.7|16549.3|16519.3|16557.2|16527.2|16546.3|16516.3|0
1703610300000|2023-12-26 17:05:00|16549.4|16519.4|16554.5|16524.5|16554.8|16524.8|16546.4|16516.4|0
1703610600000|2023-12-26 17:10:00|16557.1|16527.1|16568.6|16538.6|16568.6|16538.6|16557.1|16527.1|0
1703610900000|2023-12-26 17:15:00|16568.5|16538.5|16568|16538|16577.1|16547.1|16566.3|16536.3|0
1703611200000|2023-12-26 17:20:00|16567.9|16537.9|16562.9|16532.9|16570|16540|16561.4|16531.4|0
1703611500000|2023-12-26 17:25:00|16563|16533|16570|16540|16570.3|16540.3|16562.9|16532.9|0
1703611800000|2023-12-26 17:30:00|16570.1|16540.1|16593.1|16563.1|16598.9|16568.9|16569.7|16539.7|0
1703612100000|2023-12-26 17:35:00|16593|16563|16610.2|16580.2|16615.1|16585.1|16593|16563|0
1703612400000|2023-12-26 17:40:00|16610.3|16580.3|16606.6|16576.6|16610.9|16580.9|16606|16576|0
1703612700000|2023-12-26 17:45:00|16606.5|16576.5|16613|16583|16613.3|16583.3|16606.5|16576.5|0
1703613000000|2023-12-26 17:50:00|16612.9|16582.9|16615.5|16585.5|16615.5|16585.5|16611.9|16581.9|0
1703613300000|2023-12-26 17:55:00|16615.4|16585.4|16625.7|16595.7|16625.9|16595.9|16611|16581|0
1703613600000|2023-12-26 18:00:00|16625.8|16595.8|16626|16596|16628.8|16598.8|16624.8|16594.8|0
1703613900000|2023-12-26 18:05:00|16625.9|16595.9|16623.7|16593.7|16625.9|16595.9|16623.4|16593.4|0
1703614200000|2023-12-26 18:10:00|16623.8|16593.8|16624.1|16594.1|16624.9|16594.9|16623.7|16593.7|0
1703614500000|2023-12-26 18:15:00|16624|16594|16615.5|16585.5|16624.1|16594.1|16615.2|16585.2|0
1703614800000|2023-12-26 18:20:00|16615.4|16585.4|16618.6|16588.6|16618.6|16588.6|16614.5|16584.5|0
1703615100000|2023-12-26 18:25:00|16618.7|16588.7|16623.5|16593.5|16626.4|16596.4|16618.2|16588.2|0
1703615400000|2023-12-26 18:30:00|16623.6|16593.6|16626.7|16596.7|16627.2|16597.2|16620.4|16590.4|0
1703615700000|2023-12-26 18:35:00|16626.8|16596.8|16623.8|16593.8|16626.9|16596.9|16623.7|16593.7|0
1703616000000|2023-12-26 18:40:00|16623.9|16593.9|16638.8|16608.8|16639|16609|16623.6|16593.6|0
1703616300000|2023-12-26 18:45:00|16638.9|16608.9|16639.2|16609.2|16641.9|16611.9|16638.8|16608.8|0
1703616600000|2023-12-26 18:50:00|16639.3|16609.3|16640|16610|16644.4|16614.4|16639|16609|0
1703616900000|2023-12-26 18:55:00|16639.9|16609.9|16638.7|16608.7|16640.5|16610.5|16637.8|16607.8|0
1703617200000|2023-12-26 19:00:00|16638.6|16608.6|16639.9|16609.9|16640.2|16610.2|16636.6|16606.6|0
1703617500000|2023-12-26 19:05:00|16640.1|16610.1|16645.2|16615.2|16645.5|16615.5|16640.1|16610.1|0
1703617800000|2023-12-26 19:10:00|16647.9|16617.9|16647.6|16617.6|16648.2|16618.2|16647.6|16617.6|0
1703618100000|2023-12-26 19:15:00|16647.5|16617.5|16643.4|16613.4|16647.6|16617.6|16643.2|16613.2|0
1703618400000|2023-12-26 19:20:00|16643.3|16613.3|16643.8|16613.8|16643.8|16613.8|16643|16613|0
1703618700000|2023-12-26 19:25:00|16643.6|16613.6|16641|16611|16644.2|16614.2|16640.5|16610.5|0
1703619000000|2023-12-26 19:30:00|16641.1|16611.1|16652|16622|16652.9|16622.9|16637.4|16607.4|0
1703619300000|2023-12-26 19:35:00|16652.1|16622.1|16652.2|16622.2|16652.3|16622.3|16649.4|16619.4|0
1703619600000|2023-12-26 19:40:00|16652|16622|16642.6|16612.6|16652.1|16622.1|16642.6|16612.6|0
1703619900000|2023-12-26 19:45:00|16642.7|16612.7|16644.9|16614.9|16645.2|16615.2|16641.7|16611.7|0
1703620200000|2023-12-26 19:50:00|16645|16615|16661.9|16631.9|16663.4|16633.4|16644.8|16614.8|0
1703620500000|2023-12-26 19:55:00|16661.8|16631.8|16662.2|16632.2|16664.9|16634.9|16661.7|16631.7|0
1703620800000|2023-12-26 20:00:00|16662.4|16632.4|16665.2|16635.2|16665.5|16635.5|16661.8|16631.8|0
1703621100000|2023-12-26 20:05:00|16665.3|16635.3|16664.5|16634.5|16671.6|16641.6|16664.3|16634.3|0
1703621400000|2023-12-26 20:10:00|16664.6|16634.6|16661.3|16631.3|16664.9|16634.9|16661|16631|0
1703621700000|2023-12-26 20:15:00|16661.1|16631.1|16684.1|16654.1|16701.2|16671.2|16661.1|16631.1|0
1703622000000|2023-12-26 20:20:00|16684.3|16654.3|16684.3|16654.3|16686.2|16656.2|16684|16654|0
1703622300000|2023-12-26 20:25:00|16684.4|16654.4|16702.1|16672.1|16703|16673|16684.4|16654.4|0
1703622600000|2023-12-26 20:30:00|16702.2|16672.2|16711.6|16681.6|16713.1|16683.1|16701.9|16671.9|0
1703622900000|2023-12-26 20:35:00|16711.4|16681.4|16708.6|16678.6|16723.8|16693.8|16708.3|16678.3|0
1703623200000|2023-12-26 20:40:00|16708.4|16678.4|16694.6|16664.6|16708.6|16678.6|16691.7|16661.7|0
1703623500000|2023-12-26 20:45:00|16692|16662|16693.7|16663.7|16700.9|16670.9|16691.5|16661.5|0
1703623800000|2023-12-26 20:50:00|16693.4|16663.4|16689.3|16659.3|16694.2|16664.2|16680.3|16650.3|0
1703624100000|2023-12-26 20:55:00|16689.2|16659.2|16680.3|16650.3|16691.5|16661.5|16677.7|16647.7|0
1703624400000|2023-12-26 21:00:00|16679.3|16649.3|16679.1|16649.1|16683.7|16653.7|16677.7|16647.7|0
1703624700000|2023-12-26 21:05:00|16679.6|16649.6|16677.9|16647.9|16679.7|16649.7|16676.3|16646.3|0
1703625000000|2023-12-26 21:10:00|16678.5|16648.5|16678|16648|16678.5|16648.5|16675.7|16645.7|0
1703625300000|2023-12-26 21:15:00|16677.7|16647.7|16678|16648|16679.1|16649.1|16677.4|16647.4|0
1703625600000|2023-12-26 21:20:00|16678.2|16648.2|16675.1|16645.1|16678.2|16648.2|16675.1|16645.1|0
1703625900000|2023-12-26 21:25:00|16675.4|16645.4|16675.7|16645.7|16676.3|16646.3|16675.1|16645.1|0
1703626200000|2023-12-26 21:30:00|16676|16646|16675|16645|16676.5|16646.5|16675|16645|0
1703626500000|2023-12-26 21:35:00|16675.3|16645.3|16676.7|16646.7|16676.7|16646.7|16675.3|16645.3|0
1703626800000|2023-12-26 21:40:00|16676.6|16646.6|16676.3|16646.3|16676.6|16646.6|16674.6|16644.6|0
1703627100000|2023-12-26 21:45:00|16675.8|16645.8|16675.1|16645.1|16676.3|16646.3|16674.6|16644.6|0
1703627400000|2023-12-26 21:50:00|16675.3|16645.3|16674.8|16644.8|16675.8|16645.8|16669.7|16639.7|0
1703627700000|2023-12-26 21:55:00|16674.3|16644.3|16676.5|16646.5|16677.1|16647.1|16674|16644|0
1703628000000|2023-12-26 22:00:00|16676.3|16646.3|16674.9|16644.9|16676.3|16646.3|16674.9|16644.9|0
1703628300000|2023-12-26 22:05:00|16675.1|16645.1|16693.9|16663.9|16693.9|16663.9|16674.9|16644.9|0
1703628600000|2023-12-26 22:10:00|16694.2|16664.2|16693.8|16663.8|16694.2|16664.2|16693.7|16663.7|0
1703628900000|2023-12-26 22:15:00|16693.9|16663.9|16694.3|16664.3|16694.3|16664.3|16693.9|16663.9|0
1703629200000|2023-12-26 22:20:00|16694.2|16664.2|16695.7|16665.7|16695.7|16665.7|16693.8|16663.8|0
1703629500000|2023-12-26 22:25:00|16696|16666|16697.8|16667.8|16697.8|16667.8|16696|16666|0
1703629800000|2023-12-26 22:30:00|16697.5|16667.5|16697.5|16667.5|16697.8|16667.8|16697.4|16667.4|0
1703630100000|2023-12-26 22:35:00|16697.7|16667.7|16697.7|16667.7|16697.7|16667.7|16697.5|16667.5|0
1703630400000|2023-12-26 22:40:00|16697.5|16667.5|16697.3|16667.3|16697.5|16667.5|16697|16667|0
1703630700000|2023-12-26 22:45:00|16697.2|16667.2|16693.1|16663.1|16697.2|16667.2|16693.1|16663.1|0
1703631000000|2023-12-26 22:50:00|16693.2|16663.2|16693.8|16663.8|16693.9|16663.9|16693.1|16663.1|0
1703631300000|2023-12-26 22:55:00|16694.5|16664.5|16687.6|16657.6|16698.3|16668.3|16687.4|16657.4|0
1703631600000|2023-12-26 23:00:00|16689.5|16659.5|16692.2|16662.2|16692.2|16662.2|16688|16658|0
1703631900000|2023-12-26 23:05:00|16691.9|16661.9|16696.2|16666.2|16697.5|16667.5|16691.6|16661.6|0
1703632200000|2023-12-26 23:10:00|16696.5|16666.5|16696.9|16666.9|16699|16669|16696.2|16666.2|0
1703632500000|2023-12-26 23:15:00|16696.4|16666.4|16695.1|16665.1|16696.9|16666.9|16694|16664|0
1703632800000|2023-12-26 23:20:00|16694.9|16664.9|16695.1|16665.1|16695.7|16665.7|16694|16664|0
1703633100000|2023-12-26 23:25:00|16694.6|16664.6|16693.5|16663.5|16695.1|16665.1|16692.7|16662.7|0
1703633400000|2023-12-26 23:30:00|16693.7|16663.7|16690.1|16660.1|16694.1|16664.1|16690.1|16660.1|0
1703633700000|2023-12-26 23:35:00|16690.3|16660.3|16688.6|16658.6|16690.6|16660.6|16688|16658|0
1703634000000|2023-12-26 23:40:00|16689.1|16659.1|16699.2|16669.2|16699.2|16669.2|16688.5|16658.5|0
1703634300000|2023-12-26 23:45:00|16699|16669|16697.5|16667.5|16699.2|16669.2|16696.9|16666.9|0
1703634600000|2023-12-26 23:50:00|16697.2|16667.2|16706|16676|16709.4|16679.4|16692.9|16662.9|0
1703634900000|2023-12-26 23:55:00|16705.6|16675.6|16705.6|16675.6|16705.6|16675.6|16705.6|16675.6|0
1703635200000|2023-12-27 00:00:00|16705.3|16675.3|16703.5|16673.5|16706.1|16676.1|16700.8|16670.8|0
1703635500000|2023-12-27 00:05:00|16703|16673|16701.4|16671.4|16703.5|16673.5|16701.4|16671.4|0
1703635800000|2023-12-27 00:10:00|16701.1|16671.1|16700.7|16670.7|16701.9|16671.9|16700.7|16670.7|0
1703636100000|2023-12-27 00:15:00|16700.3|16670.3|16699.6|16669.6|16701.3|16671.3|16698.4|16668.4|0
1703636400000|2023-12-27 00:20:00|16699.3|16669.3|16698.3|16668.3|16700.5|16670.5|16698.3|16668.3|0
1703636700000|2023-12-27 00:25:00|16698.8|16668.8|16680.7|16650.7|16698.8|16668.8|16680.4|16650.4|0
1703637000000|2023-12-27 00:30:00|16680.9|16650.9|16681|16651|16681.5|16651.5|16680.5|16650.5|0
1703637300000|2023-12-27 00:35:00|16680.5|16650.5|16665.8|16635.8|16681|16651|16665.3|16635.3|0
1703637600000|2023-12-27 00:40:00|16665.3|16635.3|16664.9|16634.9|16665.3|16635.3|16663.2|16633.2|0
1703637900000|2023-12-27 00:45:00|16665.1|16635.1|16662.9|16632.9|16665.1|16635.1|16662.9|16632.9|0
1703638200000|2023-12-27 00:50:00|16662.6|16632.6|16656.9|16626.9|16662.9|16632.9|16656.9|16626.9|0
1703638500000|2023-12-27 00:55:00|16657|16627|16656.6|16626.6|16657.6|16627.6|16656.6|16626.6|0
1703638800000|2023-12-27 01:00:00|16656.3|16626.3|16631.1|16601.1|16657.1|16627.1|16631.1|16601.1|0
1703639100000|2023-12-27 01:05:00|16631.3|16601.3|16606.9|16576.9|16631.6|16601.6|16606.1|16576.1|0
1703639400000|2023-12-27 01:10:00|16606.6|16576.6|16611.6|16581.6|16611.6|16581.6|16606.1|16576.1|0
1703639700000|2023-12-27 01:15:00|16611.3|16581.3|16575.9|16570.9|16611.6|16601.4|16567.9|16562.9|3087
1703640000000|2023-12-27 01:20:00|16573.4|16568.4|16503.4|16498.4|16574.4|16569.4|16503.4|16498.4|2148
1703640300000|2023-12-27 01:25:00|16502.9|16497.9|16513.9|16508.9|16532.9|16527.9|16495.9|16490.9|1366
1703640600000|2023-12-27 01:30:00|16509.4|16504.4|16474.9|16469.9|16509.4|16504.4|16442.4|16437.4|5803
1703640900000|2023-12-27 01:35:00|16473.9|16468.9|16477.9|16472.9|16483.9|16478.9|16443.9|16438.9|3218
1703641200000|2023-12-27 01:40:00|16476.9|16471.9|16471.9|16466.9|16495.9|16490.9|16459.9|16454.9|2677
1703641500000|2023-12-27 01:45:00|16470.9|16465.9|16466.4|16461.4|16470.9|16465.9|16444.9|16439.9|2485
1703641800000|2023-12-27 01:50:00|16464.9|16459.9|16442.9|16437.9|16467.4|16462.4|16429.9|16424.9|1650
1703642100000|2023-12-27 01:55:00|16442.4|16437.4|16456.5|16451.5|16472.9|16467.9|16439.4|16434.4|1922
1703642400000|2023-12-27 02:00:00|16456|16451|16473|16468|16476.5|16471.5|16440.5|16435.5|2119
1703642700000|2023-12-27 02:05:00|16473.5|16468.5|16495.5|16490.5|16495.5|16490.5|16460.5|16455.5|1441
1703643000000|2023-12-27 02:10:00|16497|16492|16472.5|16467.5|16513|16508|16464|16459|1461
1703643300000|2023-12-27 02:15:00|16473|16468|16499.5|16494.5|16505|16500|16464.5|16459.5|1015
1703643600000|2023-12-27 02:20:00|16499|16494|16500.5|16495.5|16513|16508|16490|16485|1285
1703643900000|2023-12-27 02:25:00|16500|16495|16521|16516|16531.5|16526.5|16499|16494|978
1703644200000|2023-12-27 02:30:00|16521.5|16516.5|16520.5|16515.5|16538.5|16533.5|16512|16507|1174
1703644500000|2023-12-27 02:35:00|16520|16515|16539|16534|16542.5|16537.5|16515.5|16510.5|831
1703644800000|2023-12-27 02:40:00|16536.5|16531.5|16516.5|16511.5|16538|16533|16511.5|16506.5|1383
1703645100000|2023-12-27 02:45:00|16517|16512|16546.5|16541.5|16556.5|16551.5|16506.5|16501.5|2280
1703645400000|2023-12-27 02:50:00|16547|16542|16552.5|16547.5|16558|16553|16538.5|16533.5|2054
1703645700000|2023-12-27 02:55:00|16553|16548|16569.5|16564.5|16571.5|16566.5|16553|16548|1029
1703646000000|2023-12-27 03:00:00|16569|16564|16577.5|16572.5|16579.5|16574.5|16556.5|16551.5|1882
1703646300000|2023-12-27 03:05:00|16575.5|16570.5|16557|16552|16575.5|16570.5|16548.5|16543.5|1199
1703646600000|2023-12-27 03:10:00|16557.5|16552.5|16560|16555|16577.5|16572.5|16557.5|16552.5|685
1703646900000|2023-12-27 03:15:00|16560.5|16555.5|16591|16586|16595|16590|16556|16551|763
1703647200000|2023-12-27 03:20:00|16591.5|16586.5|16623.5|16618.5|16637.5|16632.5|16582.5|16577.5|1401
1703647500000|2023-12-27 03:25:00|16624|16619|16643|16638|16648|16643|16617|16612|1266
1703647800000|2023-12-27 03:30:00|16643.5|16638.5|16651|16646|16663.5|16658.5|16634.5|16629.5|851
1703648100000|2023-12-27 03:35:00|16650.5|16645.5|16628|16623|16650.5|16645.5|16627.5|16622.5|929
1703648400000|2023-12-27 03:40:00|16628.5|16623.5|16632|16627|16642.5|16637.5|16621.5|16616.5|711
1703648700000|2023-12-27 03:45:00|16632.5|16627.5|16618.5|16613.5|16639.5|16634.5|16616.5|16611.5|600
1703649000000|2023-12-27 03:50:00|16619|16614|16621.5|16616.5|16624.5|16619.5|16617.5|16612.5|751
1703649300000|2023-12-27 03:55:00|16621|16616|16612|16607|16624.5|16619.5|16610|16605|1972
1703649600000|2023-12-27 04:00:00|16623.5|16593.5|16635|16605|16635|16605|16617.9|16587.9|0
1703649900000|2023-12-27 04:05:00|16634.5|16604.5|16635.5|16605.5|16636|16606|16634.5|16604.5|0
1703650200000|2023-12-27 04:10:00|16635.8|16605.8|16638.6|16608.6|16638.6|16608.6|16635.8|16605.8|0
1703650500000|2023-12-27 04:15:00|16638.8|16608.8|16640.3|16610.3|16641.2|16611.2|16638.6|16608.6|0
1703650800000|2023-12-27 04:20:00|16640.1|16610.1|16641.1|16611.1|16641.1|16611.1|16639.8|16609.8|0
1703651100000|2023-12-27 04:25:00|16641.3|16611.3|16640.8|16610.8|16642.4|16612.4|16640.8|16610.8|0
1703651400000|2023-12-27 04:30:00|16641.2|16611.2|16641.2|16611.2|16641.4|16611.4|16640.4|16610.4|0
1703651700000|2023-12-27 04:35:00|16640.9|16610.9|16640.7|16610.7|16641.2|16611.2|16640.4|16610.4|0
1703652000000|2023-12-27 04:40:00|16641.2|16611.2|16636.6|16606.6|16641.2|16611.2|16636.6|16606.6|0
1703652300000|2023-12-27 04:45:00|16636.4|16606.4|16635.1|16605.1|16637.2|16607.2|16635.1|16605.1|0
1703652600000|2023-12-27 04:50:00|16635.2|16605.2|16635.8|16605.8|16635.8|16605.8|16635.1|16605.1|0
1703652900000|2023-12-27 04:55:00|16635.6|16605.6|16636.9|16606.9|16636.9|16606.9|16635.6|16605.6|0
1703653200000|2023-12-27 05:00:00|16614|16609|16627|16622|16629.5|16624.5|16589|16584|2214
1703653500000|2023-12-27 05:05:00|16628|16623|16622.5|16617.5|16641.5|16636.5|16607|16602|997
1703653800000|2023-12-27 05:10:00|16624.5|16619.5|16630|16625|16631|16626|16610|16605|811
1703654100000|2023-12-27 05:15:00|16630.5|16625.5|16654|16649|16661.5|16656.5|16630|16625|702
1703654400000|2023-12-27 05:20:00|16653.5|16648.5|16635.5|16630.5|16654.5|16649.5|16632.5|16627.5|640
1703654700000|2023-12-27 05:25:00|16637|16632|16641.5|16636.5|16650.5|16645.5|16634.5|16629.5|902
1703655000000|2023-12-27 05:30:00|16641|16636|16652|16647|16660|16655|16640.5|16635.5|578
1703655300000|2023-12-27 05:35:00|16651.5|16646.5|16644|16639|16658.5|16653.5|16642|16637|835
1703655600000|2023-12-27 05:40:00|16643|16638|16650|16645|16652|16647|16640.5|16635.5|1046
1703655900000|2023-12-27 05:45:00|16649.5|16644.5|16638.5|16633.5|16651.5|16646.5|16632|16627|523
1703656200000|2023-12-27 05:50:00|16638|16633|16634|16629|16638.5|16633.5|16628.5|16623.5|508
1703656500000|2023-12-27 05:55:00|16633.5|16628.5|16618|16613|16635.5|16630.5|16614|16609|539
1703656800000|2023-12-27 06:00:00|16617|16612|16605|16600|16633.5|16628.5|16604.5|16599.5|571
1703657100000|2023-12-27 06:05:00|16605.5|16600.5|16616.5|16611.5|16617.5|16612.5|16597|16592|610
1703657400000|2023-12-27 06:10:00|16617|16612|16637|16632|16637|16632|16617|16612|657
1703657700000|2023-12-27 06:15:00|16637.5|16632.5|16649.5|16644.5|16653|16648|16637.5|16632.5|700
1703658000000|2023-12-27 06:20:00|16649|16644|16685|16680|16698|16693|16648.5|16643.5|7716
1703658300000|2023-12-27 06:25:00|16685.5|16680.5|16672|16667|16693|16688|16666|16661|686
1703658600000|2023-12-27 06:30:00|16672.5|16667.5|16663.5|16658.5|16679.5|16674.5|16663.5|16658.5|732
1703658900000|2023-12-27 06:35:00|16664|16659|16661|16656|16683|16678|16661|16656|629
1703659200000|2023-12-27 06:40:00|16661.5|16656.5|16661|16656|16670|16665|16659|16654|411
1703659500000|2023-12-27 06:45:00|16661.5|16656.5|16676|16671|16679.5|16674.5|16658.5|16653.5|452
1703659800000|2023-12-27 06:50:00|16675.5|16670.5|16679|16674|16694.5|16689.5|16675.5|16670.5|1018
1703660100000|2023-12-27 06:55:00|16678.5|16673.5|16664|16659|16682|16677|16663.5|16658.5|344
1703660400000|2023-12-27 07:00:00|16663.5|16658.5|16680|16675|16680.5|16675.5|16649|16644|679
1703660700000|2023-12-27 07:05:00|16680.5|16675.5|16697|16692|16709.5|16704.5|16677.5|16672.5|733
1703661000000|2023-12-27 07:10:00|16696.5|16691.5|16690|16685|16697|16692|16685.5|16680.5|1064
1703661300000|2023-12-27 07:15:00|16690.5|16685.5|16680|16675|16698.5|16693.5|16680|16675|691
1703661600000|2023-12-27 07:20:00|16680.5|16675.5|16689|16684|16696.5|16691.5|16680|16675|409
1703661900000|2023-12-27 07:25:00|16689.5|16684.5|16687|16682|16702.5|16697.5|16685.5|16680.5|548
1703662200000|2023-12-27 07:30:00|16686|16681|16678|16673|16691|16686|16667|16662|1683
1703662500000|2023-12-27 07:35:00|16678.5|16673.5|16694.5|16689.5|16697.5|16692.5|16677|16672|1478
1703662800000|2023-12-27 07:40:00|16693.5|16688.5|16674|16669|16702|16697|16674|16669|800
1703663100000|2023-12-27 07:45:00|16674.5|16669.5|16669.5|16664.5|16677|16672|16664|16659|1014
1703663400000|2023-12-27 07:50:00|16667.5|16662.5|16666|16661|16672.5|16667.5|16663.5|16658.5|1405
1703663700000|2023-12-27 07:55:00|16665.5|16660.5|16659|16654|16671.5|16666.5|16656.5|16651.5|1519
1703664000000|2023-12-27 08:00:00|16658|16653|16636|16631|16659.5|16654.5|16626.5|16621.5|1495
1703664300000|2023-12-27 08:05:00|16636.5|16631.5|16662|16657|16662|16657|16634.5|16629.5|1791
1703664600000|2023-12-27 08:10:00|16663|16658|16664|16659|16669|16664|16658.5|16653.5|6243
1703664900000|2023-12-27 08:15:00|16664.5|16659.5|16657.5|16652.5|16665.5|16660.5|16656.5|16651.5|2326
1703665200000|2023-12-27 08:20:00|16658|16653|16657.5|16652.5|16661.5|16656.5|16656|16651|926
1703665500000|2023-12-27 08:25:00|16657|16652|16671.5|16666.5|16674|16669|16656.5|16651.5|1066
1703665800000|2023-12-27 08:30:00|16684|16654|16692.8|16662.8|16693|16663|16683.3|16653.3|3
1703666100000|2023-12-27 08:35:00|16692.5|16662.5|16685.7|16655.7|16692.8|16662.8|16685.7|16655.7|0
1703666400000|2023-12-27 08:40:00|16685.9|16655.9|16685|16655|16686.2|16656.2|16683|16653|0
1703666700000|2023-12-27 08:45:00|16684.8|16654.8|16682.1|16652.1|16685.7|16655.7|16681.1|16651.1|0
1703667000000|2023-12-27 08:50:00|16681.9|16651.9|16677.8|16647.8|16682.1|16652.1|16677.3|16647.3|0
1703667300000|2023-12-27 08:55:00|16677.7|16647.7|16683.3|16653.3|16683.8|16653.8|16677|16647|0
1703667600000|2023-12-27 09:00:00|16682.8|16652.8|16657.3|16627.3|16684.1|16654.1|16652.2|16622.2|0
1703667900000|2023-12-27 09:05:00|16656.8|16626.8|16664.7|16634.7|16667.3|16637.3|16656.8|16626.8|0
1703668200000|2023-12-27 09:10:00|16664.5|16634.5|16663.2|16633.2|16665.2|16635.2|16662.2|16632.2|0
1703668500000|2023-12-27 09:15:00|16671|16663|16664.5|16656.5|16672|16664|16658.5|16650.5|577
1703668800000|2023-12-27 09:20:00|16664|16656|16647.5|16639.5|16664.5|16656.5|16644|16636|438
1703669100000|2023-12-27 09:25:00|16648|16640|16643.5|16635.5|16648|16640|16639|16631|166
1703669400000|2023-12-27 09:30:00|16644|16636|16654|16646|16660|16652|16643|16635|108
1703669700000|2023-12-27 09:35:00|16654.5|16646.5|16661|16653|16661.5|16653.5|16654|16646|100
1703670000000|2023-12-27 09:40:00|16661.5|16653.5|16656|16648|16664.5|16656.5|16652|16644|142
1703670300000|2023-12-27 09:45:00|16656.5|16648.5|16659|16651|16662|16654|16655.5|16647.5|33
1703670600000|2023-12-27 09:50:00|16658.5|16650.5|16661.5|16653.5|16661.5|16653.5|16654|16646|45
1703670900000|2023-12-27 09:55:00|16661|16653|16665|16657|16668|16660|16659.5|16651.5|35
1703671200000|2023-12-27 10:00:00|16665.5|16657.5|16672|16664|16675|16667|16664|16656|42
1703671500000|2023-12-27 10:05:00|16672.5|16664.5|16679.5|16671.5|16681.5|16673.5|16669|16661|52
1703671800000|2023-12-27 10:10:00|16680.5|16672.5|16672|16664|16680.5|16672.5|16671.5|16663.5|30
1703672100000|2023-12-27 10:15:00|16671.5|16663.5|16679|16671|16680|16672|16670|16662|222
1703672400000|2023-12-27 10:20:00|16678.5|16670.5|16679|16671|16680.5|16672.5|16676.5|16668.5|34
1703672700000|2023-12-27 10:25:00|16679.5|16671.5|16675|16667|16679.5|16671.5|16673|16665|15
1703673000000|2023-12-27 10:30:00|16674.5|16666.5|16683|16675|16686|16678|16674|16666|138
1703673300000|2023-12-27 10:35:00|16683.5|16675.5|16700.5|16692.5|16702|16694|16680.5|16672.5|86
1703673600000|2023-12-27 10:40:00|16700|16692|16697.5|16689.5|16700.5|16692.5|16693|16685|45
1703673900000|2023-12-27 10:45:00|16697|16689|16694.5|16686.5|16698|16690|16692|16684|33
1703674200000|2023-12-27 10:50:00|16693|16685|16690.5|16682.5|16696.5|16688.5|16690.5|16682.5|23
1703674500000|2023-12-27 10:55:00|16691|16683|16690|16682|16699|16691|16684.5|16676.5|94
1703674800000|2023-12-27 11:00:00|16690.5|16682.5|16694|16686|16697|16689|16686|16678|83
1703675100000|2023-12-27 11:05:00|16694.5|16686.5|16692.5|16684.5|16698|16690|16685|16677|112
1703675400000|2023-12-27 11:10:00|16692|16684|16690|16682|16692.5|16684.5|16685.5|16677.5|30
1703675700000|2023-12-27 11:15:00|16689.5|16681.5|16690|16682|16692.5|16684.5|16688|16680|32
1703676000000|2023-12-27 11:20:00|16690.5|16682.5|16684|16676|16695.5|16687.5|16684|16676|43
1703676300000|2023-12-27 11:25:00|16685|16677|16686|16678|16687|16679|16682|16674|111
1703676600000|2023-12-27 11:30:00|16685|16677|16680.5|16672.5|16685.5|16677.5|16672|16664|84
1703676900000|2023-12-27 11:35:00|16680|16672|16677.5|16669.5|16680.5|16672.5|16676.5|16668.5|10
1703677200000|2023-12-27 11:40:00|16675.5|16667.5|16685.5|16677.5|16686|16678|16674.5|16666.5|43
1703677500000|2023-12-27 11:45:00|16685|16677|16683.5|16675.5|16687|16679|16682|16674|25
1703677800000|2023-12-27 11:50:00|16684|16676|16686|16678|16687|16679|16683|16675|28
1703678100000|2023-12-27 11:55:00|16687|16679|16684.5|16676.5|16687.5|16679.5|16683|16675|37
1703678400000|2023-12-27 12:00:00|16685|16677|16693.5|16685.5|16695|16687|16684.5|16676.5|30
1703678700000|2023-12-27 12:05:00|16694|16686|16688.5|16680.5|16694|16686|16685|16677|302
1703679000000|2023-12-27 12:10:00|16688|16680|16689.5|16681.5|16693.5|16685.5|16688|16680|41
1703679300000|2023-12-27 12:15:00|16689|16681|16689.5|16681.5|16691|16683|16688|16680|54
1703679600000|2023-12-27 12:20:00|16690|16682|16689.5|16681.5|16691|16683|16689.5|16681.5|14
1703679900000|2023-12-27 12:25:00|16690|16682|16690|16682|16691.5|16683.5|16689|16681|36
1703680200000|2023-12-27 12:30:00|16690.5|16682.5|16690|16682|16693.5|16685.5|16689.5|16681.5|51
1703680500000|2023-12-27 12:35:00|16689.5|16681.5|16690|16682|16691.5|16683.5|16689.5|16681.5|30
1703680800000|2023-12-27 12:40:00|16689.5|16681.5|16686|16678|16691|16683|16684.5|16676.5|79
1703681100000|2023-12-27 12:45:00|16685.5|16677.5|16687|16679|16687.5|16679.5|16684|16676|36
1703681400000|2023-12-27 12:50:00|16686.5|16678.5|16688|16680|16688|16680|16685|16677|61
1703681700000|2023-12-27 12:55:00|16686.5|16678.5|16685.5|16677.5|16688|16680|16681.5|16673.5|53
1703682000000|2023-12-27 13:00:00|16686|16678|16686|16678|16688|16680|16684|16676|48
1703682300000|2023-12-27 13:05:00|16685.5|16677.5|16686.5|16678.5|16688|16680|16684|16676|30
1703682600000|2023-12-27 13:10:00|16687|16679|16688.5|16680.5|16689.5|16681.5|16686.5|16678.5|101
1703682900000|2023-12-27 13:15:00|16688|16680|16688.5|16680.5|16692|16684|16687|16679|54
1703683200000|2023-12-27 13:20:00|16689|16681|16690|16682|16692.5|16684.5|16689|16681|145
1703683500000|2023-12-27 13:25:00|16689.5|16681.5|16688|16680|16690.5|16682.5|16687|16679|63
1703683800000|2023-12-27 13:30:00|16688.5|16680.5|16687|16679|16690|16682|16685.5|16677.5|131
1703684100000|2023-12-27 13:35:00|16686.5|16678.5|16678|16670|16687|16679|16675.5|16667.5|58
1703684400000|2023-12-27 13:40:00|16678.5|16670.5|16683.5|16675.5|16684|16676|16673.5|16665.5|81
1703684700000|2023-12-27 13:45:00|16684|16676|16680|16672|16684|16676|16674|16666|112
1703685000000|2023-12-27 13:50:00|16681|16673|16674.5|16666.5|16681|16673|16674|16666|61
1703685300000|2023-12-27 13:55:00|16675|16667|16668|16660|16677|16669|16667.5|16659.5|48
1703685600000|2023-12-27 14:00:00|16670.5|16662.5|16672.5|16664.5|16683.5|16675.5|16666|16658|323
1703685900000|2023-12-27 14:05:00|16673|16665|16673.5|16665.5|16676|16668|16668|16660|79
1703686200000|2023-12-27 14:10:00|16673|16665|16674|16666|16678|16670|16670.5|16662.5|33
1703686500000|2023-12-27 14:15:00|16674.5|16666.5|16671|16663|16674.5|16666.5|16669.5|16661.5|37
1703686800000|2023-12-27 14:20:00|16670.5|16662.5|16666.5|16658.5|16678|16670|16665.5|16657.5|44
1703687100000|2023-12-27 14:25:00|16666|16658|16677|16669|16677|16669|16665.5|16657.5|189
1703687400000|2023-12-27 14:30:00|16676.5|16668.5|16668.5|16660.5|16682|16674|16653|16645|415
1703687700000|2023-12-27 14:35:00|16668|16660|16672|16664|16675|16667|16655|16647|223
1703688000000|2023-12-27 14:40:00|16672.5|16664.5|16693.5|16685.5|16694|16686|16672.5|16664.5|313
1703688300000|2023-12-27 14:45:00|16694|16686|16707|16699|16711.5|16703.5|16693|16685|219
1703688600000|2023-12-27 14:50:00|16707.5|16699.5|16730.5|16722.5|16735|16727|16707|16699|240
1703688900000|2023-12-27 14:55:00|16731|16723|16724|16716|16731.5|16723.5|16717.5|16709.5|148
1703689200000|2023-12-27 15:00:00|16724.5|16716.5|16739.5|16731.5|16745.5|16737.5|16719|16711|192
1703689500000|2023-12-27 15:05:00|16740|16732|16734|16726|16743|16735|16731|16723|76
1703689800000|2023-12-27 15:10:00|16733.5|16725.5|16711|16703|16736|16728|16711|16703|170
1703690100000|2023-12-27 15:15:00|16713|16705|16713|16705|16714.5|16706.5|16698.5|16690.5|174
1703690400000|2023-12-27 15:20:00|16712.5|16704.5|16725|16717|16726|16718|16708|16700|94
1703690700000|2023-12-27 15:25:00|16725.5|16717.5|16727.5|16719.5|16739.5|16731.5|16724.5|16716.5|115
1703691000000|2023-12-27 15:30:00|16727|16719|16716|16708|16732.5|16724.5|16714|16706|142
1703691300000|2023-12-27 15:35:00|16715.5|16707.5|16697.5|16689.5|16715.5|16707.5|16692|16684|115
1703691600000|2023-12-27 15:40:00|16697|16689|16678.5|16670.5|16699|16691|16676|16668|105
1703691900000|2023-12-27 15:45:00|16679|16671|16664.5|16656.5|16679|16671|16659|16651|232
1703692200000|2023-12-27 15:50:00|16664|16656|16671|16663|16677|16669|16657|16649|254
1703692500000|2023-12-27 15:55:00|16670.5|16662.5|16670.5|16662.5|16674.5|16666.5|16668|16660|48
1703692800000|2023-12-27 16:00:00|16671.5|16663.5|16647.5|16639.5|16671.5|16663.5|16647|16639|156
1703693100000|2023-12-27 16:05:00|16648|16640|16651|16643|16655|16647|16647.5|16639.5|81
1703693400000|2023-12-27 16:10:00|16651.5|16643.5|16660|16652|16660|16652|16647.5|16639.5|142
1703693700000|2023-12-27 16:15:00|16660.5|16652.5|16664|16656|16667|16659|16660|16652|61
1703694000000|2023-12-27 16:20:00|16664.5|16656.5|16653|16645|16666.5|16658.5|16650|16642|126
1703694300000|2023-12-27 16:25:00|16653.5|16645.5|16649.5|16641.5|16656|16648|16647.5|16639.5|59
1703694600000|2023-12-27 16:30:00|16650|16642|16653.5|16645.5|16656|16648|16648.5|16640.5|54
1703694900000|2023-12-27 16:35:00|16654|16646|16658.5|16650.5|16659|16651|16653|16645|67
1703695200000|2023-12-27 16:40:00|16659|16651|16669.5|16661.5|16675.5|16667.5|16658.5|16650.5|114
1703695500000|2023-12-27 16:45:00|16669|16661|16665|16657|16673|16665|16664|16656|21
1703695800000|2023-12-27 16:50:00|16665.5|16657.5|16662|16654|16665.5|16657.5|16657.5|16649.5|108
1703696100000|2023-12-27 16:55:00|16662.5|16654.5|16670.5|16662.5|16670.5|16662.5|16658.5|16650.5|106
1703696400000|2023-12-27 17:00:00|16668.5|16660.5|16674|16666|16676|16668|16666.5|16658.5|124
1703696700000|2023-12-27 17:05:00|16674.5|16666.5|16675|16667|16681|16673|16667.5|16659.5|63
1703697000000|2023-12-27 17:10:00|16674.5|16666.5|16671.5|16663.5|16674.5|16666.5|16670.5|16662.5|63
1703697300000|2023-12-27 17:15:00|16672|16664|16678.5|16670.5|16678.5|16670.5|16672|16664|34
1703697600000|2023-12-27 17:20:00|16679|16671|16674.5|16666.5|16682|16674|16673.5|16665.5|15
1703697900000|2023-12-27 17:25:00|16674|16666|16670.5|16662.5|16674|16666|16670.5|16662.5|6
1703698200000|2023-12-27 17:30:00|16671|16663|16668|16660|16674.5|16666.5|16668|16660|22
1703698500000|2023-12-27 17:35:00|16668.5|16660.5|16661|16653|16668.5|16660.5|16654.5|16646.5|45
1703698800000|2023-12-27 17:40:00|16661.5|16653.5|16658|16650|16662|16654|16655|16647|16
1703699100000|2023-12-27 17:45:00|16657.5|16649.5|16664|16656|16666|16658|16656|16648|17
1703699400000|2023-12-27 17:50:00|16664.5|16656.5|16664|16656|16669|16661|16663|16655|21
1703699700000|2023-12-27 17:55:00|16664.5|16656.5|16656.5|16648.5|16664.5|16656.5|16656|16648|25
1703700000000|2023-12-27 18:00:00|16656|16648|16662|16654|16672.5|16664.5|16656|16648|11
1703700300000|2023-12-27 18:05:00|16662.5|16654.5|16684|16676|16684.5|16676.5|16657.5|16649.5|63
1703700600000|2023-12-27 18:10:00|16683.5|16675.5|16682.5|16674.5|16688|16680|16680.5|16672.5|43
1703700900000|2023-12-27 18:15:00|16683|16675|16685.5|16677.5|16687|16679|16681|16673|6
1703701200000|2023-12-27 18:20:00|16685|16677|16678.5|16670.5|16685.5|16677.5|16678.5|16670.5|4
1703701500000|2023-12-27 18:25:00|16678|16670|16683|16675|16683|16675|16675.5|16667.5|8
1703701800000|2023-12-27 18:30:00|16682.5|16674.5|16668.5|16660.5|16683|16675|16668|16660|24
1703702100000|2023-12-27 18:35:00|16669|16661|16658|16650|16669.5|16661.5|16653|16645|37
1703702400000|2023-12-27 18:40:00|16658.5|16650.5|16656|16648|16663.5|16655.5|16652|16644|25
1703702700000|2023-12-27 18:45:00|16655|16647|16666|16658|16667.5|16659.5|16655|16647|81
1703703000000|2023-12-27 18:50:00|16665.5|16657.5|16659|16651|16666.5|16658.5|16657|16649|56
1703703300000|2023-12-27 18:55:00|16657.5|16649.5|16666.4|16636.4|16666.4|16653|16653|16636.4|110
1703703600000|2023-12-27 19:00:00|16666.3|16636.3|16645.8|16615.8|16666.4|16636.4|16644.7|16614.7|0
1703703900000|2023-12-27 19:05:00|16645.6|16615.6|16650.1|16620.1|16650.8|16620.8|16644.8|16614.8|0
1703704200000|2023-12-27 19:10:00|16650.3|16620.3|16648.9|16618.9|16653.1|16623.1|16645.5|16615.5|0
1703704500000|2023-12-27 19:15:00|16649|16619|16668.1|16638.1|16668.2|16638.2|16648.1|16618.1|0
1703704800000|2023-12-27 19:20:00|16668.2|16638.2|16672.6|16642.6|16672.7|16642.7|16668.2|16638.2|0
1703705100000|2023-12-27 19:25:00|16672.7|16642.7|16681.4|16651.4|16681.5|16651.5|16672.7|16642.7|0
1703705400000|2023-12-27 19:30:00|16681.6|16651.6|16678.1|16648.1|16681.6|16651.6|16674.7|16644.7|0
1703705700000|2023-12-27 19:35:00|16678|16648|16677.6|16647.6|16678.7|16648.7|16677.6|16647.6|0
1703706000000|2023-12-27 19:40:00|16677.7|16647.7|16674|16644|16677.8|16647.8|16671|16641|0
1703706300000|2023-12-27 19:45:00|16674.2|16644.2|16674.7|16644.7|16674.9|16644.9|16673.8|16643.8|0
1703706600000|2023-12-27 19:50:00|16674.6|16644.6|16668.1|16638.1|16674.9|16644.9|16668.1|16638.1|0
1703706900000|2023-12-27 19:55:00|16668.2|16638.2|16680.9|16650.9|16681.3|16651.3|16668.1|16638.1|0
1703707200000|2023-12-27 20:00:00|16681|16651|16685.3|16655.3|16685.5|16655.5|16681|16651|0
1703707500000|2023-12-27 20:05:00|16685.4|16655.4|16685.8|16655.8|16685.9|16655.9|16683.9|16653.9|0
1703707800000|2023-12-27 20:10:00|16685.6|16655.6|16685.7|16655.7|16686.8|16656.8|16685.2|16655.2|0
1703708100000|2023-12-27 20:15:00|16685.6|16655.6|16689.2|16659.2|16689.6|16659.6|16685.5|16655.5|0
1703708400000|2023-12-27 20:20:00|16689.1|16659.1|16688|16658|16689.5|16659.5|16688|16658|0
1703708700000|2023-12-27 20:25:00|16687.8|16657.8|16691.3|16661.3|16691.4|16661.4|16684|16654|0
1703709000000|2023-12-27 20:30:00|16691.2|16661.2|16685.8|16655.8|16691.3|16661.3|16676.1|16646.1|0
1703709300000|2023-12-27 20:35:00|16685.9|16655.9|16686.2|16656.2|16689.6|16659.6|16685.9|16655.9|0
1703709600000|2023-12-27 20:40:00|16686.3|16656.3|16678.5|16648.5|16686.7|16656.7|16678.3|16648.3|0
1703709900000|2023-12-27 20:45:00|16678.4|16648.4|16684|16654|16686.8|16656.8|16675.4|16645.4|0
1703710200000|2023-12-27 20:50:00|16683.6|16653.6|16687.4|16657.4|16688|16658|16680.4|16650.4|0
1703710500000|2023-12-27 20:55:00|16687.5|16657.5|16719|16689|16724.6|16694.6|16687.5|16657.5|0
1703710800000|2023-12-27 21:00:00|16719.1|16689.1|16721.6|16691.6|16722.1|16692.1|16714.5|16684.5|0
1703711100000|2023-12-27 21:05:00|16722.1|16692.1|16719.3|16689.3|16722.7|16692.7|16718.1|16688.1|0
1703711400000|2023-12-27 21:10:00|16719.8|16689.8|16719.3|16689.3|16721|16691|16718.7|16688.7|0
1703711700000|2023-12-27 21:15:00|16718.8|16688.8|16717|16687|16719.8|16689.8|16716.4|16686.4|0
1703712000000|2023-12-27 21:20:00|16717.5|16687.5|16717|16687|16718.7|16688.7|16716.4|16686.4|0
1703712300000|2023-12-27 21:25:00|16716.5|16686.5|16716.7|16686.7|16717.8|16687.8|16716.1|16686.1|0
1703712600000|2023-12-27 21:30:00|16717.2|16687.2|16717.8|16687.8|16717.8|16687.8|16716.7|16686.7|0
1703712900000|2023-12-27 21:35:00|16718.1|16688.1|16718.4|16688.4|16719|16689|16717.8|16687.8|0
1703713200000|2023-12-27 21:40:00|16718.9|16688.9|16718.4|16688.4|16719|16689|16718.4|16688.4|0
1703713500000|2023-12-27 21:45:00|16718.7|16688.7|16714.2|16684.2|16719|16689|16714.2|16684.2|0
1703713800000|2023-12-27 21:50:00|16714.7|16684.7|16714.4|16684.4|16715|16685|16713.8|16683.8|0
1703714100000|2023-12-27 21:55:00|16714.6|16684.6|16715.2|16685.2|16715.5|16685.5|16714.4|16684.4|0
1703714400000|2023-12-27 22:00:00|16715|16685|16714.4|16684.4|16715|16685|16714.4|16684.4|0
1703714700000|2023-12-27 22:05:00|16714.5|16684.5|16714.1|16684.1|16715.1|16685.1|16713.2|16683.2|0
1703715000000|2023-12-27 22:10:00|16714|16684|16714|16684|16714.3|16684.3|16714|16684|0
1703715300000|2023-12-27 22:15:00|16714.1|16684.1|16714.1|16684.1|16714.1|16684.1|16714.1|16684.1|0
1703715600000|2023-12-27 22:20:00|16714.3|16684.3|16712.4|16682.4|16714.3|16684.3|16712.4|16682.4|0
1703715900000|2023-12-27 22:25:00|16712.2|16682.2|16710.3|16680.3|16712.2|16682.2|16710.2|16680.2|0
1703716200000|2023-12-27 22:30:00|16710|16680|16695.3|16665.3|16710|16680|16695.3|16665.3|0
1703716500000|2023-12-27 22:35:00|16695.2|16665.2|16692.1|16662.1|16695.2|16665.2|16692.1|16662.1|0
1703716800000|2023-12-27 22:40:00|16692.3|16662.3|16692.1|16662.1|16692.3|16662.3|16692.1|16662.1|0
1703717100000|2023-12-27 22:45:00|16692.3|16662.3|16692.1|16662.1|16692.3|16662.3|16692.1|16662.1|0
1703717400000|2023-12-27 22:50:00|16692.4|16662.4|16692.3|16662.3|16692.4|16662.4|16692.3|16662.3|0
1703717700000|2023-12-27 22:55:00|16692.5|16662.5|16691.7|16661.7|16692.6|16662.6|16691.6|16661.6|0
1703718000000|2023-12-27 23:00:00|16691|16661|16689.7|16659.7|16691.5|16661.5|16687.7|16657.7|0
1703718300000|2023-12-27 23:05:00|16690|16660|16688.3|16658.3|16690|16660|16687.4|16657.4|0
1703718600000|2023-12-27 23:10:00|16688.6|16658.6|16689.5|16659.5|16689.7|16659.7|16688.3|16658.3|0
1703718900000|2023-12-27 23:15:00|16689.2|16659.2|16690.6|16660.6|16690.6|16660.6|16688.9|16658.9|0
1703719200000|2023-12-27 23:20:00|16690.8|16660.8|16690|16660|16691.2|16661.2|16690|16660|0
1703719500000|2023-12-27 23:25:00|16689.8|16659.8|16688|16658|16689.8|16659.8|16687.4|16657.4|0
1703719800000|2023-12-27 23:30:00|16687.5|16657.5|16686.9|16656.9|16688|16658|16686.3|16656.3|0
1703720100000|2023-12-27 23:35:00|16686.3|16656.3|16686.9|16656.9|16686.9|16656.9|16686.3|16656.3|0
1703720400000|2023-12-27 23:40:00|16687.4|16657.4|16688|16658|16688.6|16658.6|16687.4|16657.4|0
1703720700000|2023-12-27 23:45:00|16688.3|16658.3|16689|16659|16689|16659|16687.7|16657.7|0
1703721000000|2023-12-27 23:50:00|16689.5|16659.5|16689.1|16659.1|16690.3|16660.3|16689|16659|0
1703721300000|2023-12-27 23:55:00|16689.2|16659.2|16688|16658|16689.4|16659.4|16688|16658|0
1703721600000|2023-12-28 00:00:00|16688.3|16658.3|16690.9|16660.9|16691.5|16661.5|16688|16658|0
1703721900000|2023-12-28 00:05:00|16691.2|16661.2|16690.9|16660.9|16692.1|16662.1|16690.3|16660.3|0
1703722200000|2023-12-28 00:10:00|16690.6|16660.6|16698.9|16668.9|16698.9|16668.9|16690.3|16660.3|0
1703722500000|2023-12-28 00:15:00|16698.3|16668.3|16702.4|16672.4|16706.6|16676.6|16697.8|16667.8|0
1703722800000|2023-12-28 00:20:00|16702.1|16672.1|16703.5|16673.5|16703.5|16673.5|16702.1|16672.1|0
1703723100000|2023-12-28 00:25:00|16707.5|16677.5|16708.3|16678.3|16708.3|16678.3|16707|16677|0
1703723400000|2023-12-28 00:30:00|16708|16678|16708.1|16678.1|16709|16679|16707.6|16677.6|0
1703723700000|2023-12-28 00:35:00|16706.6|16676.6|16705.9|16675.9|16706.6|16676.6|16705.4|16675.4|0
1703724000000|2023-12-28 00:40:00|16706.4|16676.4|16706.6|16676.6|16706.6|16676.6|16705.9|16675.9|0
1703724300000|2023-12-28 00:45:00|16706.1|16676.1|16708.8|16678.8|16710|16680|16706.1|16676.1|0
1703724600000|2023-12-28 00:50:00|16708.7|16678.7|16707.4|16677.4|16709.5|16679.5|16706.6|16676.6|0
1703724900000|2023-12-28 00:55:00|16707.6|16677.6|16709.5|16679.5|16709.5|16679.5|16707.6|16677.6|0
1703725200000|2023-12-28 01:00:00|16708.9|16678.9|16711|16681|16711.5|16681.5|16708.9|16678.9|0
1703725500000|2023-12-28 01:05:00|16711.2|16681.2|16713.8|16683.8|16714.3|16684.3|16711|16681|0
1703725800000|2023-12-28 01:10:00|16713.5|16683.5|16726.5|16696.5|16727.3|16697.3|16711.5|16681.5|0
1703726100000|2023-12-28 01:15:00|16731.5|16701.5|16690.3|16685.3|16746.5|16741.5|16685.3|16680.3|1539
1703726400000|2023-12-28 01:20:00|16687.3|16682.3|16708.8|16703.8|16733.8|16728.8|16678.8|16673.8|1362
1703726700000|2023-12-28 01:25:00|16708.3|16703.3|16689.3|16684.3|16708.3|16703.3|16678.3|16673.3|731
1703727000000|2023-12-28 01:30:00|16683.3|16678.3|16758.3|16753.3|16803.8|16798.8|16661.3|16656.3|5221
1703727300000|2023-12-28 01:35:00|16762.3|16757.3|16762.3|16757.3|16802.3|16797.3|16757.3|16752.3|3180
1703727600000|2023-12-28 01:40:00|16760.3|16755.3|16812.3|16807.3|16825.8|16820.8|16755.8|16750.8|3022
1703727900000|2023-12-28 01:45:00|16814.3|16809.3|16778.3|16773.3|16823.8|16818.8|16778.3|16773.3|2679
1703728200000|2023-12-28 01:50:00|16779.3|16774.3|16798.3|16793.3|16818.8|16813.8|16777.3|16772.3|2137
1703728500000|2023-12-28 01:55:00|16798.8|16793.8|16781.3|16776.3|16810.8|16805.8|16781.3|16776.3|1294
1703728800000|2023-12-28 02:00:00|16781.8|16776.8|16793.8|16788.8|16827.3|16822.3|16780.3|16775.3|2140
1703729100000|2023-12-28 02:05:00|16795.3|16790.3|16822.8|16817.8|16834.3|16829.3|16786.3|16781.3|1852
1703729400000|2023-12-28 02:10:00|16823.3|16818.3|16828.3|16823.3|16839.3|16834.3|16818.3|16813.3|1553
1703729700000|2023-12-28 02:15:00|16829.3|16824.3|16834.3|16829.3|16861.8|16856.8|16828.3|16823.3|2027
1703730000000|2023-12-28 02:20:00|16835.3|16830.3|16831.8|16826.8|16854.8|16849.8|16831.8|16826.8|1718
1703730300000|2023-12-28 02:25:00|16831.3|16826.3|16816.8|16811.8|16838.8|16833.8|16816.8|16811.8|1694
1703730600000|2023-12-28 02:30:00|16817.3|16812.3|16839.8|16834.8|16868.3|16863.3|16817.3|16812.3|1968
1703730900000|2023-12-28 02:35:00|16838.8|16833.8|16858.3|16853.3|16874.8|16869.8|16838.8|16833.8|1530
1703731200000|2023-12-28 02:40:00|16858.8|16853.8|16876.3|16871.3|16887.8|16882.8|16855.3|16850.3|2340
1703731500000|2023-12-28 02:45:00|16875.8|16870.8|16863.3|16858.3|16881.3|16876.3|16862.8|16857.8|1195
1703731800000|2023-12-28 02:50:00|16862.8|16857.8|16875.3|16870.3|16888.8|16883.8|16858.3|16853.3|1226
1703732100000|2023-12-28 02:55:00|16875.8|16870.8|16889.3|16884.3|16905.8|16900.8|16873.8|16868.8|1707
1703732400000|2023-12-28 03:00:00|16889.8|16884.8|16896.8|16891.8|16907.8|16902.8|16883.8|16878.8|1293
1703732700000|2023-12-28 03:05:00|16897.8|16892.8|16914.8|16909.8|16928.3|16923.3|16893.8|16888.8|1839
1703733000000|2023-12-28 03:10:00|16915.3|16910.3|16916.3|16911.3|16928.3|16923.3|16909.8|16904.8|1101
1703733300000|2023-12-28 03:15:00|16916.8|16911.8|16923.8|16918.8|16933.8|16928.8|16911.8|16906.8|1078
1703733600000|2023-12-28 03:20:00|16924.3|16919.3|16927.3|16922.3|16944.8|16939.8|16924.3|16919.3|1096
1703733900000|2023-12-28 03:25:00|16926.8|16921.8|16917.8|16912.8|16943.8|16938.8|16917.8|16912.8|1054
1703734200000|2023-12-28 03:30:00|16918.3|16913.3|16916.3|16911.3|16923.8|16918.8|16914.3|16909.3|735
1703734500000|2023-12-28 03:35:00|16916.8|16911.8|16911.8|16906.8|16933.3|16928.3|16911.8|16906.8|1293
1703734800000|2023-12-28 03:40:00|16912.3|16907.3|16909.3|16904.3|16918.8|16913.8|16908.8|16903.8|851
1703735100000|2023-12-28 03:45:00|16908.8|16903.8|16905.3|16900.3|16917.8|16912.8|16905.3|16900.3|616
1703735400000|2023-12-28 03:50:00|16905.8|16900.8|16918.3|16913.3|16932.3|16927.3|16904.8|16899.8|681
1703735700000|2023-12-28 03:55:00|16918.8|16913.8|16915.8|16910.8|16923.8|16918.8|16915.3|16910.3|1487
1703736000000|2023-12-28 04:00:00|16915.3|16910.3|16929.8|16899.8|16929.8|16910.3|16915.3|16899.3|0
1703736300000|2023-12-28 04:05:00|16929.4|16899.4|16929.3|16899.3|16930|16900|16929.3|16899.3|0
1703736600000|2023-12-28 04:10:00|16929.6|16899.6|16931.2|16901.2|16931.5|16901.5|16929.3|16899.3|0
1703736900000|2023-12-28 04:15:00|16932.2|16902.2|16933.3|16903.3|16933.3|16903.3|16932.2|16902.2|0
1703737200000|2023-12-28 04:20:00|16932.8|16902.8|16932.8|16902.8|16932.8|16902.8|16932.2|16902.2|0
1703737500000|2023-12-28 04:25:00|16931.3|16901.3|16928.4|16898.4|16931.3|16901.3|16926.9|16896.9|0
1703737800000|2023-12-28 04:30:00|16926|16896|16923.7|16893.7|16926.3|16896.3|16923.7|16893.7|0
1703738100000|2023-12-28 04:35:00|16923.4|16893.4|16923.1|16893.1|16923.4|16893.4|16921.6|16891.6|0
1703738400000|2023-12-28 04:40:00|16923.5|16893.5|16924.5|16894.5|16925|16895|16923.5|16893.5|0
1703738700000|2023-12-28 04:45:00|16924.2|16894.2|16923.4|16893.4|16924.2|16894.2|16923.4|16893.4|0
1703739000000|2023-12-28 04:50:00|16923.7|16893.7|16923.4|16893.4|16924|16894|16923.4|16893.4|0
1703739300000|2023-12-28 04:55:00|16924|16894|16923.4|16893.4|16924|16894|16923.4|16893.4|0
1703739600000|2023-12-28 05:00:00|16914.8|16909.8|16943.8|16938.8|16958.8|16953.8|16899.3|16894.3|1783
1703739900000|2023-12-28 05:05:00|16945.3|16940.3|16994.8|16989.8|17005.3|17000.3|16943.8|16938.8|2071
1703740200000|2023-12-28 05:10:00|16995.3|16990.3|16983.3|16978.3|17004.8|16999.8|16978.8|16973.8|1470
1703740500000|2023-12-28 05:15:00|16983.8|16978.8|16984.3|16979.3|16992.3|16987.3|16977.3|16972.3|1223
1703740800000|2023-12-28 05:20:00|16983.8|16978.8|17007.3|17002.3|17018.8|17013.8|16980.3|16975.3|1790
1703741100000|2023-12-28 05:25:00|17006.8|17001.8|17024.3|17019.3|17043.8|17038.8|16998.8|16993.8|2168
1703741400000|2023-12-28 05:30:00|17023.8|17018.8|17035.8|17030.8|17047.8|17042.8|17019.3|17014.3|1622
1703741700000|2023-12-28 05:35:00|17036.3|17031.3|17094.3|17089.3|17099.8|17094.8|17033.8|17028.8|3035
1703742000000|2023-12-28 05:40:00|17094.8|17089.8|17103.8|17098.8|17112.3|17107.3|17084.8|17079.8|2517
1703742300000|2023-12-28 05:45:00|17104.3|17099.3|17085.8|17080.8|17113.8|17108.8|17085.8|17080.8|1810
1703742600000|2023-12-28 05:50:00|17084.8|17079.8|17070.8|17065.8|17088.8|17083.8|17061.3|17056.3|1888
1703742900000|2023-12-28 05:55:00|17071.3|17066.3|17081.8|17076.8|17093.8|17088.8|17069.8|17064.8|1393
1703743200000|2023-12-28 06:00:00|17082.3|17077.3|17102.3|17097.3|17112.3|17107.3|17080.8|17075.8|1541
1703743500000|2023-12-28 06:05:00|17103.3|17098.3|17094.3|17089.3|17116.3|17111.3|17094.3|17089.3|1287
1703743800000|2023-12-28 06:10:00|17095.3|17090.3|17096.8|17091.8|17107.8|17102.8|17089.3|17084.3|1006
1703744100000|2023-12-28 06:15:00|17096.3|17091.3|17092.8|17087.8|17109.8|17104.8|17092.8|17087.8|873
1703744400000|2023-12-28 06:20:00|17095.3|17090.3|17071.3|17066.3|17107.8|17102.8|17071.3|17066.3|1378
1703744700000|2023-12-28 06:25:00|17071.8|17066.8|17070.3|17065.3|17083.3|17078.3|17067.3|17062.3|1116
1703745000000|2023-12-28 06:30:00|17070.8|17065.8|17077.8|17072.8|17089.3|17084.3|17069.8|17064.8|1071
1703745300000|2023-12-28 06:35:00|17078.3|17073.3|17100.3|17095.3|17108.8|17103.8|17076.3|17071.3|1215
1703745600000|2023-12-28 06:40:00|17101.3|17096.3|17103.3|17098.3|17116.3|17111.3|17093.3|17088.3|2397
1703745900000|2023-12-28 06:45:00|17104.3|17099.3|17088.3|17083.3|17109.8|17104.8|17086.8|17081.8|992
1703746200000|2023-12-28 06:50:00|17089.8|17084.8|17093.8|17088.8|17103.8|17098.8|17086.3|17081.3|1002
1703746500000|2023-12-28 06:55:00|17094.8|17089.8|17084.3|17079.3|17097.3|17092.3|17084.3|17079.3|781
1703746800000|2023-12-28 07:00:00|17083.8|17078.8|17104.3|17099.3|17119.8|17114.8|17083.8|17078.8|1262
1703747100000|2023-12-28 07:05:00|17105.3|17100.3|17088.3|17083.3|17113.3|17108.3|17086.8|17081.8|813
1703747400000|2023-12-28 07:10:00|17088.8|17083.8|17086.3|17081.3|17100.3|17095.3|17086.3|17081.3|654
1703747700000|2023-12-28 07:15:00|17085.3|17080.3|17081.8|17076.8|17093.3|17088.3|17081.8|17076.8|699
1703748000000|2023-12-28 07:20:00|17080.8|17075.8|17085.3|17080.3|17093.3|17088.3|17080.8|17075.8|713
1703748300000|2023-12-28 07:25:00|17085.8|17080.8|17077.3|17072.3|17093.8|17088.8|17076.8|17071.8|882
1703748600000|2023-12-28 07:30:00|17077.8|17072.8|17078.8|17073.8|17094.3|17089.3|17077.3|17072.3|1053
1703748900000|2023-12-28 07:35:00|17079.8|17074.8|17083.3|17078.3|17090.8|17085.8|17077.3|17072.3|1107
1703749200000|2023-12-28 07:40:00|17082.8|17077.8|17078.8|17073.8|17088.8|17083.8|17078.8|17073.8|733
1703749500000|2023-12-28 07:45:00|17079.3|17074.3|17072.8|17067.8|17087.3|17082.3|17071.3|17066.3|1250
1703749800000|2023-12-28 07:50:00|17073.8|17068.8|17053.8|17048.8|17074.3|17069.3|17052.3|17047.3|1743
1703750100000|2023-12-28 07:55:00|17054.8|17049.8|17071.8|17066.8|17074.8|17069.8|17054.3|17049.3|1716
1703750400000|2023-12-28 08:00:00|17070.6|17065.6|17062.6|17057.6|17071.1|17066.1|17052.1|17047.1|2297
1703750700000|2023-12-28 08:05:00|17063.6|17058.6|17071.1|17066.1|17075.1|17070.1|17062.1|17057.1|1615
1703751000000|2023-12-28 08:10:00|17069.1|17064.1|17082.1|17077.1|17082.1|17077.1|17064.6|17059.6|959
1703751300000|2023-12-28 08:15:00|17081.1|17076.1|17069.1|17064.1|17083.6|17078.6|17068.6|17063.6|706
1703751600000|2023-12-28 08:20:00|17068.6|17063.6|17056.6|17051.6|17071.6|17066.6|17050.6|17045.6|1057
1703751900000|2023-12-28 08:25:00|17056.1|17051.1|17076.1|17071.1|17080.1|17075.1|17054.1|17049.1|1004
1703752200000|2023-12-28 08:30:00|17091.1|17061.1|17106.7|17076.7|17107.9|17077.9|17091.1|17061.1|24
1703752500000|2023-12-28 08:35:00|17106.2|17076.2|17094.4|17064.4|17110.5|17080.5|17094.4|17064.4|0
1703752800000|2023-12-28 08:40:00|17094.1|17064.1|17091.5|17061.5|17095.8|17065.8|17091.4|17061.4|0
1703753100000|2023-12-28 08:45:00|17091.2|17061.2|17089.5|17059.5|17092.2|17062.2|17089.5|17059.5|0
1703753400000|2023-12-28 08:50:00|17089|17059|17089.8|17059.8|17090.8|17060.8|17088.4|17058.4|0
1703753700000|2023-12-28 08:55:00|17090.1|17060.1|17084.5|17054.5|17090.4|17060.4|17083.8|17053.8|0
1703754000000|2023-12-28 09:00:00|17085.1|17055.1|17081.5|17051.5|17085.6|17055.6|17081.3|17051.3|0
1703754300000|2023-12-28 09:05:00|17080.9|17050.9|17083.1|17053.1|17084.5|17054.5|17080.7|17050.7|0
1703754600000|2023-12-28 09:10:00|17083.7|17053.7|17081|17051|17084.4|17054.4|17080.5|17050.5|0
1703754900000|2023-12-28 09:15:00|17076.1|17068.1|17051.1|17043.1|17076.1|17068.1|17043.1|17035.1|705
1703755200000|2023-12-28 09:20:00|17050.6|17042.6|17055.6|17047.6|17060.6|17052.6|17050.6|17042.6|179
1703755500000|2023-12-28 09:25:00|17056.1|17048.1|17071.6|17063.6|17074.1|17066.1|17054.1|17046.1|146
1703755800000|2023-12-28 09:30:00|17072.1|17064.1|17068.6|17060.6|17072.6|17064.6|17060.1|17052.1|127
1703756100000|2023-12-28 09:35:00|17068.1|17060.1|17073.1|17065.1|17078.6|17070.6|17065.6|17057.6|96
1703756400000|2023-12-28 09:40:00|17072.6|17064.6|17073.6|17065.6|17075.1|17067.1|17069.1|17061.1|126
1703756700000|2023-12-28 09:45:00|17074.1|17066.1|17076.6|17068.6|17079.6|17071.6|17072.6|17064.6|128
1703757000000|2023-12-28 09:50:00|17077.1|17069.1|17087.6|17079.6|17094.6|17086.6|17074.6|17066.6|240
1703757300000|2023-12-28 09:55:00|17087.1|17079.1|17087.1|17079.1|17097.6|17089.6|17084.1|17076.1|210
1703757600000|2023-12-28 10:00:00|17087.6|17079.6|17087.1|17079.1|17091.1|17083.1|17083.6|17075.6|78
1703757900000|2023-12-28 10:05:00|17086.6|17078.6|17082.6|17074.6|17089.1|17081.1|17082.1|17074.1|125
1703758200000|2023-12-28 10:10:00|17082.1|17074.1|17075.6|17067.6|17083.1|17075.1|17071.6|17063.6|384
1703758500000|2023-12-28 10:15:00|17076.1|17068.1|17085.1|17077.1|17085.6|17077.6|17076.1|17068.1|47
1703758800000|2023-12-28 10:20:00|17083.6|17075.6|17086.6|17078.6|17089.1|17081.1|17083.6|17075.6|24
1703759100000|2023-12-28 10:25:00|17087.1|17079.1|17089.1|17081.1|17091.1|17083.1|17084.6|17076.6|22
1703759400000|2023-12-28 10:30:00|17088.6|17080.6|17091.6|17083.6|17097.6|17089.6|17088.6|17080.6|107
1703759700000|2023-12-28 10:35:00|17092.1|17084.1|17085.6|17077.6|17094.1|17086.1|17081.6|17073.6|87
1703760000000|2023-12-28 10:40:00|17085.1|17077.1|17083.6|17075.6|17087.1|17079.1|17081.1|17073.1|133
1703760300000|2023-12-28 10:45:00|17083.1|17075.1|17081.6|17073.6|17086.6|17078.6|17079.6|17071.6|51
1703760600000|2023-12-28 10:50:00|17081.1|17073.1|17082.1|17074.1|17083.6|17075.6|17081.1|17073.1|22
1703760900000|2023-12-28 10:55:00|17082.6|17074.6|17083.6|17075.6|17086.6|17078.6|17080.6|17072.6|19
1703761200000|2023-12-28 11:00:00|17084.1|17076.1|17083.6|17075.6|17087.6|17079.6|17083.6|17075.6|35
1703761500000|2023-12-28 11:05:00|17083.1|17075.1|17084.1|17076.1|17087.6|17079.6|17083.1|17075.1|73
1703761800000|2023-12-28 11:10:00|17083.6|17075.6|17082.1|17074.1|17084.1|17076.1|17080.6|17072.6|38
1703762100000|2023-12-28 11:15:00|17081.6|17073.6|17087.6|17079.6|17087.6|17079.6|17081.6|17073.6|64
1703762400000|2023-12-28 11:20:00|17087.1|17079.1|17076.6|17068.6|17088.6|17080.6|17076.6|17068.6|45
1703762700000|2023-12-28 11:25:00|17076.1|17068.1|17078.6|17070.6|17081.6|17073.6|17074.6|17066.6|78
1703763000000|2023-12-28 11:30:00|17078.1|17070.1|17070.6|17062.6|17082.1|17074.1|17070.1|17062.1|108
1703763300000|2023-12-28 11:35:00|17070.1|17062.1|17068.6|17060.6|17075.1|17067.1|17065.1|17057.1|178
1703763600000|2023-12-28 11:40:00|17069.1|17061.1|17069.1|17061.1|17076.1|17068.1|17068.6|17060.6|58
1703763900000|2023-12-28 11:45:00|17068.1|17060.1|17068.6|17060.6|17073.1|17065.1|17067.6|17059.6|84
1703764200000|2023-12-28 11:50:00|17068.1|17060.1|17069.6|17061.6|17071.1|17063.1|17066.1|17058.1|42
1703764500000|2023-12-28 11:55:00|17069.1|17061.1|17073.6|17065.6|17078.1|17070.1|17068.6|17060.6|35
1703764800000|2023-12-28 12:00:00|17074.1|17066.1|17071.1|17063.1|17075.1|17067.1|17068.1|17060.1|46
1703765100000|2023-12-28 12:05:00|17070.6|17062.6|17071.6|17063.6|17073.6|17065.6|17066.1|17058.1|61
1703765400000|2023-12-28 12:10:00|17072.1|17064.1|17069.6|17061.6|17074.6|17066.6|17066.6|17058.6|91
1703765700000|2023-12-28 12:15:00|17069.1|17061.1|17071.6|17063.6|17072.1|17064.1|17065.1|17057.1|92
1703766000000|2023-12-28 12:20:00|17071.1|17063.1|17065.6|17057.6|17073.6|17065.6|17065.1|17057.1|71
1703766300000|2023-12-28 12:25:00|17066.1|17058.1|17067.6|17059.6|17068.6|17060.6|17058.6|17050.6|42
1703766600000|2023-12-28 12:30:00|17067.1|17059.1|17060.6|17052.6|17068.6|17060.6|17059.6|17051.6|51
1703766900000|2023-12-28 12:35:00|17060.1|17052.1|17054.6|17046.6|17063.1|17055.1|17052.1|17044.1|70
1703767200000|2023-12-28 12:40:00|17054.1|17046.1|17051.6|17043.6|17056.6|17048.6|17049.1|17041.1|137
1703767500000|2023-12-28 12:45:00|17051.1|17043.1|17048.6|17040.6|17053.1|17045.1|17044.6|17036.6|135
1703767800000|2023-12-28 12:50:00|17049.1|17041.1|17050.1|17042.1|17057.1|17049.1|17049.1|17041.1|80
1703768100000|2023-12-28 12:55:00|17050.6|17042.6|17051.6|17043.6|17052.6|17044.6|17045.1|17037.1|55
1703768400000|2023-12-28 13:00:00|17051.1|17043.1|17047.6|17039.6|17054.1|17046.1|17045.1|17037.1|70
1703768700000|2023-12-28 13:05:00|17048.1|17040.1|17046.6|17038.6|17052.1|17044.1|17044.1|17036.1|44
1703769000000|2023-12-28 13:10:00|17046.1|17038.1|17037.6|17029.6|17047.1|17039.1|17034.1|17026.1|86
1703769300000|2023-12-28 13:15:00|17037.1|17029.1|17032.6|17024.6|17037.6|17029.6|17032.1|17024.1|94
1703769600000|2023-12-28 13:20:00|17034.1|17026.1|17034.6|17026.6|17039.1|17031.1|17032.6|17024.6|95
1703769900000|2023-12-28 13:25:00|17035.1|17027.1|17032.6|17024.6|17039.6|17031.6|17030.6|17022.6|78
1703770200000|2023-12-28 13:30:00|17033.1|17025.1|17031.6|17023.6|17039.1|17031.1|17030.1|17022.1|144
1703770500000|2023-12-28 13:35:00|17031.1|17023.1|17028.6|17020.6|17032.6|17024.6|17027.1|17019.1|100
1703770800000|2023-12-28 13:40:00|17029.1|17021.1|17030.1|17022.1|17033.6|17025.6|17028.6|17020.6|45
1703771100000|2023-12-28 13:45:00|17029.6|17021.6|17030.1|17022.1|17031.6|17023.6|17023.6|17015.6|144
1703771400000|2023-12-28 13:50:00|17030.6|17022.6|17023.6|17015.6|17031.1|17023.1|17017.1|17009.1|104
1703771700000|2023-12-28 13:55:00|17024.1|17016.1|16995.6|16987.6|17025.1|17017.1|16994.6|16986.6|259
1703772000000|2023-12-28 14:00:00|16996.1|16988.1|16997.1|16989.1|17005.6|16997.6|16993.1|16985.1|202
1703772300000|2023-12-28 14:05:00|16997.6|16989.6|16999.6|16991.6|16999.6|16991.6|16990.6|16982.6|178
1703772600000|2023-12-28 14:10:00|16999.1|16991.1|16997.1|16989.1|17000.1|16992.1|16991.1|16983.1|84
1703772900000|2023-12-28 14:15:00|16997.6|16989.6|16997.6|16989.6|17003.1|16995.1|16992.1|16984.1|114
1703773200000|2023-12-28 14:20:00|16998.1|16990.1|16994.6|16986.6|16998.1|16990.1|16993.1|16985.1|39
1703773500000|2023-12-28 14:25:00|16995.1|16987.1|16987.6|16979.6|16995.1|16987.1|16980.1|16972.1|179
1703773800000|2023-12-28 14:30:00|16987.1|16979.1|17028.6|17020.6|17036.6|17028.6|16986.6|16978.6|840
1703774100000|2023-12-28 14:35:00|17029.1|17021.1|17066.1|17058.1|17068.6|17060.6|17013.6|17005.6|735
1703774400000|2023-12-28 14:40:00|17065.6|17057.6|17054.6|17046.6|17084.6|17076.6|17038.1|17030.1|506
1703774700000|2023-12-28 14:45:00|17055.1|17047.1|17083.1|17075.1|17086.1|17078.1|17055.1|17047.1|468
1703775000000|2023-12-28 14:50:00|17082.6|17074.6|17077.1|17069.1|17099.6|17091.6|17073.1|17065.1|410
1703775300000|2023-12-28 14:55:00|17076.6|17068.6|17090.6|17082.6|17093.6|17085.6|17073.6|17065.6|183
1703775600000|2023-12-28 15:00:00|17090.1|17082.1|17086.6|17078.6|17095.6|17087.6|17084.6|17076.6|111
1703775900000|2023-12-28 15:05:00|17086.1|17078.1|17073.1|17065.1|17086.1|17078.1|17065.1|17057.1|286
1703776200000|2023-12-28 15:10:00|17073.6|17065.6|17079.6|17071.6|17087.1|17079.1|17073.1|17065.1|82
1703776500000|2023-12-28 15:15:00|17079.1|17071.1|17096.6|17088.6|17097.6|17089.6|17077.6|17069.6|137
1703776800000|2023-12-28 15:20:00|17096.1|17088.1|17086.6|17078.6|17096.6|17088.6|17084.1|17076.1|77
1703777100000|2023-12-28 15:25:00|17087.1|17079.1|17096.6|17088.6|17101.1|17093.1|17086.1|17078.1|119
1703777400000|2023-12-28 15:30:00|17096.1|17088.1|17089.6|17081.6|17096.6|17088.6|17086.6|17078.6|134
1703777700000|2023-12-28 15:35:00|17089.1|17081.1|17090.6|17082.6|17094.1|17086.1|17084.6|17076.6|119
1703778000000|2023-12-28 15:40:00|17090.1|17082.1|17086.6|17078.6|17090.1|17082.1|17080.6|17072.6|164
1703778300000|2023-12-28 15:45:00|17086.1|17078.1|17095.6|17087.6|17097.6|17089.6|17082.1|17074.1|108
1703778600000|2023-12-28 15:50:00|17095.1|17087.1|17094.6|17086.6|17096.6|17088.6|17086.6|17078.6|81
1703778900000|2023-12-28 15:55:00|17095.1|17087.1|17093.6|17085.6|17099.1|17091.1|17081.1|17073.1|137
1703779200000|2023-12-28 16:00:00|17093.1|17085.1|17089.1|17081.1|17093.1|17085.1|17084.1|17076.1|51
1703779500000|2023-12-28 16:05:00|17088.6|17080.6|17083.6|17075.6|17090.1|17082.1|17082.1|17074.1|70
1703779800000|2023-12-28 16:10:00|17083.1|17075.1|17084.1|17076.1|17090.6|17082.6|17078.6|17070.6|123
1703780100000|2023-12-28 16:15:00|17084.6|17076.6|17084.6|17076.6|17087.6|17079.6|17078.1|17070.1|110
1703780400000|2023-12-28 16:20:00|17084.1|17076.1|17083.1|17075.1|17090.1|17082.1|17081.6|17073.6|96
1703780700000|2023-12-28 16:25:00|17083.6|17075.6|17077.1|17069.1|17093.1|17085.1|17075.6|17067.6|259
1703781000000|2023-12-28 16:30:00|17077.6|17069.6|17075.6|17067.6|17078.1|17070.1|17072.1|17064.1|151
1703781300000|2023-12-28 16:35:00|17076.1|17068.1|17075.6|17067.6|17081.1|17073.1|17073.1|17065.1|54
1703781600000|2023-12-28 16:40:00|17076.1|17068.1|17063.1|17055.1|17077.1|17069.1|17063.1|17055.1|156
1703781900000|2023-12-28 16:45:00|17062.1|17054.1|17067.6|17059.6|17069.6|17061.6|17060.6|17052.6|79
1703782200000|2023-12-28 16:50:00|17068.1|17060.1|17063.1|17055.1|17073.6|17065.6|17063.1|17055.1|55
1703782500000|2023-12-28 16:55:00|17063.6|17055.6|17053.1|17045.1|17063.6|17055.6|17053.1|17045.1|118
1703782800000|2023-12-28 17:00:00|17053.6|17045.6|17056.6|17048.6|17057.1|17049.1|17050.1|17042.1|77
1703783100000|2023-12-28 17:05:00|17057.1|17049.1|17053.6|17045.6|17064.6|17056.6|17052.6|17044.6|50
1703783400000|2023-12-28 17:10:00|17053.1|17045.1|17051.6|17043.6|17055.6|17047.6|17051.1|17043.1|68
1703783700000|2023-12-28 17:15:00|17052.1|17044.1|17051.6|17043.6|17057.6|17049.6|17050.6|17042.6|79
1703784000000|2023-12-28 17:20:00|17052.1|17044.1|17047.6|17039.6|17052.6|17044.6|17047.6|17039.6|32
1703784300000|2023-12-28 17:25:00|17048.1|17040.1|17048.1|17040.1|17050.6|17042.6|17047.1|17039.1|21
1703784600000|2023-12-28 17:30:00|17048.6|17040.6|17049.6|17041.6|17054.6|17046.6|17047.6|17039.6|48
1703784900000|2023-12-28 17:35:00|17049.1|17041.1|17052.6|17044.6|17054.1|17046.1|17049.1|17041.1|32
1703785200000|2023-12-28 17:40:00|17052.1|17044.1|17047.6|17039.6|17053.1|17045.1|17045.6|17037.6|75
1703785500000|2023-12-28 17:45:00|17048.1|17040.1|17039.6|17031.6|17051.6|17043.6|17039.6|17031.6|27
1703785800000|2023-12-28 17:50:00|17039.1|17031.1|17040.6|17032.6|17041.6|17033.6|17037.1|17029.1|36
1703786100000|2023-12-28 17:55:00|17041.1|17033.1|17040.6|17032.6|17043.1|17035.1|17037.1|17029.1|53
1703786400000|2023-12-28 18:00:00|17041.1|17033.1|17027.6|17019.6|17044.6|17036.6|17025.6|17017.6|112
1703786700000|2023-12-28 18:05:00|17027.1|17019.1|17037.6|17029.6|17037.6|17029.6|17020.6|17012.6|57
1703787000000|2023-12-28 18:10:00|17037.1|17029.1|17030.6|17022.6|17039.1|17031.1|17030.1|17022.1|54
1703787300000|2023-12-28 18:15:00|17030.1|17022.1|17030.6|17022.6|17031.6|17023.6|17024.6|17016.6|32
1703787600000|2023-12-28 18:20:00|17031.1|17023.1|17030.1|17022.1|17034.6|17026.6|17026.1|17018.1|28
1703787900000|2023-12-28 18:25:00|17029.6|17021.6|17025.6|17017.6|17030.1|17022.1|17022.6|17014.6|24
1703788200000|2023-12-28 18:30:00|17026.1|17018.1|17020.6|17012.6|17027.1|17019.1|17020.6|17012.6|40
1703788500000|2023-12-28 18:35:00|17020.1|17012.1|17020.1|17012.1|17029.6|17021.6|17020.1|17012.1|32
1703788800000|2023-12-28 18:40:00|17019.6|17011.6|17013.6|17005.6|17019.6|17011.6|17012.1|17004.1|65
1703789100000|2023-12-28 18:45:00|17014.1|17006.1|17001.1|16993.1|17014.6|17006.6|17001.1|16993.1|110
1703789400000|2023-12-28 18:50:00|17000.6|16992.6|17003.6|16995.6|17007.1|16999.1|17000.6|16992.6|73
1703789700000|2023-12-28 18:55:00|17003.1|16995.1|17015.1|16985.1|17015.1|16997.1|17000.1|16985.1|123
1703790000000|2023-12-28 19:00:00|17010.7|16980.7|17014.8|16984.8|17014.8|16984.8|17008.3|16978.3|0
1703790300000|2023-12-28 19:05:00|17014.6|16984.6|17023.7|16993.7|17024.9|16994.9|17014.6|16984.6|0
1703790600000|2023-12-28 19:10:00|17023.5|16993.5|17066.8|17036.8|17068.8|17038.8|17023.3|16993.3|0
1703790900000|2023-12-28 19:15:00|17066.6|17036.6|17058.5|17028.5|17066.8|17036.8|17058.5|17028.5|0
1703791200000|2023-12-28 19:20:00|17058.7|17028.7|17065.4|17035.4|17065.7|17035.7|17058|17028|0
1703791500000|2023-12-28 19:25:00|17065.5|17035.5|17075.2|17045.2|17075.3|17045.3|17065.4|17035.4|0
1703791800000|2023-12-28 19:30:00|17077.8|17047.8|17069.7|17039.7|17078.4|17048.4|17066.3|17036.3|0
1703792100000|2023-12-28 19:35:00|17069.9|17039.9|17070.6|17040.6|17070.9|17040.9|17069.7|17039.7|0
1703792400000|2023-12-28 19:40:00|17070.5|17040.5|17075.1|17045.1|17075.6|17045.6|17069.8|17039.8|0
1703792700000|2023-12-28 19:45:00|17075|17045|17076.3|17046.3|17077|17047|17073.4|17043.4|0
1703793000000|2023-12-28 19:50:00|17076.2|17046.2|17075.5|17045.5|17076.2|17046.2|17072.9|17042.9|0
1703793300000|2023-12-28 19:55:00|17075.6|17045.6|17079.5|17049.5|17079.8|17049.8|17070.1|17040.1|0
1703793600000|2023-12-28 20:00:00|17079.6|17049.6|17075.1|17045.1|17082.1|17052.1|17074.5|17044.5|0
1703793900000|2023-12-28 20:05:00|17074.9|17044.9|17072.7|17042.7|17074.9|17044.9|17072|17042|0
1703794200000|2023-12-28 20:10:00|17072.6|17042.6|17068.8|17038.8|17072.7|17042.7|17067.3|17037.3|0
1703794500000|2023-12-28 20:15:00|17068.6|17038.6|17078.2|17048.2|17078.2|17048.2|17067.5|17037.5|0
1703794800000|2023-12-28 20:20:00|17078.4|17048.4|17078.7|17048.7|17079.7|17049.7|17077.8|17047.8|0
1703795100000|2023-12-28 20:25:00|17078.8|17048.8|17078.8|17048.8|17079.3|17049.3|17078.1|17048.1|0
1703795400000|2023-12-28 20:30:00|17078.6|17048.6|17064.3|17034.3|17079.3|17049.3|17064.1|17034.1|0
1703795700000|2023-12-28 20:35:00|17064.4|17034.4|17067.6|17037.6|17068.2|17038.2|17064.4|17034.4|0
1703796000000|2023-12-28 20:40:00|17067.7|17037.7|17060.5|17030.5|17067.9|17037.9|17057.8|17027.8|0
1703796300000|2023-12-28 20:45:00|17060.4|17030.4|17074.2|17044.2|17076.8|17046.8|17057.5|17027.5|0
1703796600000|2023-12-28 20:50:00|17073.9|17043.9|17063|17033|17074.5|17044.5|17063|17033|0
1703796900000|2023-12-28 20:55:00|17062.9|17032.9|17064|17034|17070.5|17040.5|17057|17027|0
1703797200000|2023-12-28 21:00:00|17063.5|17033.5|17060.9|17030.9|17065.3|17035.3|17058.6|17028.6|0
1703797500000|2023-12-28 21:05:00|17061.4|17031.4|17062.1|17032.1|17064.7|17034.7|17061.4|17031.4|0
1703797800000|2023-12-28 21:10:00|17061.6|17031.6|17060.6|17030.6|17062.7|17032.7|17060.6|17030.6|0
1703798100000|2023-12-28 21:15:00|17061.2|17031.2|17061.8|17031.8|17062.4|17032.4|17060.6|17030.6|0
1703798400000|2023-12-28 21:20:00|17061.5|17031.5|17063.6|17033.6|17064.7|17034.7|17061.5|17031.5|0
1703798700000|2023-12-28 21:25:00|17064.5|17034.5|17064|17034|17064.5|17034.5|17062.8|17032.8|0
1703799000000|2023-12-28 21:30:00|17063.7|17033.7|17062.3|17032.3|17063.7|17033.7|17062.3|17032.3|0
1703799300000|2023-12-28 21:35:00|17062.5|17032.5|17058.2|17028.2|17063.4|17033.4|17058.2|17028.2|0
1703799600000|2023-12-28 21:40:00|17057.7|17027.7|17057.7|17027.7|17058.9|17028.9|17057.6|17027.6|0
1703799900000|2023-12-28 21:45:00|17058|17028|17056|17026|17058.3|17028.3|17056|17026|0
1703800200000|2023-12-28 21:50:00|17056.5|17026.5|17057|17027|17057.7|17027.7|17056|17026|0
1703800500000|2023-12-28 21:55:00|17057.2|17027.2|17057.8|17027.8|17058.1|17028.1|17057.2|17027.2|0
1703800800000|2023-12-28 22:00:00|17057.9|17027.9|17057.3|17027.3|17057.9|17027.9|17057.1|17027.1|0
1703801100000|2023-12-28 22:05:00|17057|17027|17057|17027|17057|17027|17057|17027|0
1703801400000|2023-12-28 22:10:00|17057.1|17027.1|17057.9|17027.9|17057.9|17027.9|17057.1|17027.1|0
1703801700000|2023-12-28 22:15:00|17060.5|17030.5|17060.7|17030.7|17061.5|17031.5|17060|17030|0
1703802000000|2023-12-28 22:20:00|17061.1|17031.1|17051.2|17021.2|17061.4|17031.4|17051.2|17021.2|0
1703802300000|2023-12-28 22:25:00|17051.1|17021.1|17050.7|17020.7|17051.1|17021.1|17050.6|17020.6|0
1703802600000|2023-12-28 22:30:00|17050.6|17020.6|17050.5|17020.5|17050.6|17020.6|17050.5|17020.5|0
1703802900000|2023-12-28 22:35:00|17050.7|17020.7|17050.7|17020.7|17051|17021|17050.3|17020.3|0
1703803200000|2023-12-28 22:40:00|17050.6|17020.6|17049.3|17019.3|17050.6|17020.6|17049.3|17019.3|0
1703803500000|2023-12-28 22:45:00|17049.5|17019.5|17049.7|17019.7|17049.9|17019.9|17049.5|17019.5|0
1703803800000|2023-12-28 22:50:00|17049.4|17019.4|17049.6|17019.6|17050.2|17020.2|17049.4|17019.4|0
1703804100000|2023-12-28 22:55:00|17049.5|17019.5|17049.6|17019.6|17049.7|17019.7|17049.5|17019.5|0
1703804400000|2023-12-28 23:00:00|17050.2|17020.2|17053.6|17023.6|17054.9|17024.9|17047.3|17017.3|0
1703804700000|2023-12-28 23:05:00|17053.9|17023.9|17055.6|17025.6|17055.6|17025.6|17053.3|17023.3|0
1703805000000|2023-12-28 23:10:00|17055.3|17025.3|17054.4|17024.4|17055.9|17025.9|17053.5|17023.5|0
1703805300000|2023-12-28 23:15:00|17054.9|17024.9|17069.7|17039.7|17069.7|17039.7|17053.8|17023.8|0
1703805600000|2023-12-28 23:20:00|17069.4|17039.4|17078.6|17048.6|17078.6|17048.6|17063.4|17033.4|0
1703805900000|2023-12-28 23:25:00|17074.1|17044.1|17064.5|17034.5|17074.1|17044.1|17063.4|17033.4|0
1703806200000|2023-12-28 23:30:00|17064.3|17034.3|17062.8|17032.8|17064.3|17034.3|17062.5|17032.5|0
1703806500000|2023-12-28 23:35:00|17062.3|17032.3|17062.6|17032.6|17066|17036|17061.6|17031.6|0
1703806800000|2023-12-28 23:40:00|17063.2|17033.2|17062.6|17032.6|17063.2|17033.2|17062.6|17032.6|0
1703807100000|2023-12-28 23:45:00|17062.4|17032.4|17062.2|17032.2|17062.8|17032.8|17060.9|17030.9|0
1703807400000|2023-12-28 23:50:00|17061.9|17031.9|17063.3|17033.3|17063.3|17033.3|17061.6|17031.6|0
1703807700000|2023-12-28 23:55:00|17063.9|17033.9|17062.8|17032.8|17063.9|17033.9|17062.2|17032.2|0
1703808000000|2023-12-29 00:00:00|17062.5|17032.5|17070.7|17040.7|17071.8|17041.8|17061|17031|0
1703808300000|2023-12-29 00:05:00|17071.2|17041.2|17084|17054|17085.2|17055.2|17070.1|17040.1|0
1703808600000|2023-12-29 00:10:00|17083.8|17053.8|17084.3|17054.3|17084.6|17054.6|17083.5|17053.5|0
1703808900000|2023-12-29 00:15:00|17083.7|17053.7|17083.5|17053.5|17084.8|17054.8|17082.5|17052.5|0
1703809200000|2023-12-29 00:20:00|17083.7|17053.7|17084.1|17054.1|17084.8|17054.8|17083.3|17053.3|0
1703809500000|2023-12-29 00:25:00|17083.8|17053.8|17085.7|17055.7|17085.7|17055.7|17083.6|17053.6|0
1703809800000|2023-12-29 00:30:00|17085.9|17055.9|17086.5|17056.5|17087.3|17057.3|17085.7|17055.7|0
1703810100000|2023-12-29 00:35:00|17086.3|17056.3|17087|17057|17087.5|17057.5|17085.7|17055.7|0
1703810400000|2023-12-29 00:40:00|17087.3|17057.3|17086.5|17056.5|17087.5|17057.5|17086|17056|0
1703810700000|2023-12-29 00:45:00|17087|17057|17087.3|17057.3|17088.1|17058.1|17086.7|17056.7|0
1703811000000|2023-12-29 00:50:00|17087.5|17057.5|17087.3|17057.3|17087.8|17057.8|17087.3|17057.3|0
1703811300000|2023-12-29 00:55:00|17087.8|17057.8|17088.1|17058.1|17088.1|17058.1|17087|17057|0
1703811600000|2023-12-29 01:00:00|17087.5|17057.5|17087|17057|17088.1|17058.1|17087|17057|0
1703811900000|2023-12-29 01:05:00|17086.7|17056.7|17103.3|17073.3|17103.3|17073.3|17082.3|17052.3|0
1703812200000|2023-12-29 01:10:00|17102.8|17072.8|17129.7|17099.7|17129.7|17099.7|17102.8|17072.8|0
1703812500000|2023-12-29 01:15:00|17130.4|17100.4|17088.1|17083.1|17130.4|17114.1|17064.1|17059.1|2144
1703812800000|2023-12-29 01:20:00|17087.6|17082.6|17048.6|17043.6|17087.6|17082.6|17040.6|17035.6|967
1703813100000|2023-12-29 01:25:00|17050.1|17045.1|17059.1|17054.1|17078.1|17073.1|17045.6|17040.6|914
1703813400000|2023-12-29 01:30:00|17058.6|17053.6|17054.1|17049.1|17094.1|17089.1|17039.1|17034.1|3854
1703813700000|2023-12-29 01:35:00|17057.1|17052.1|17094.6|17089.6|17113.1|17108.1|17047.1|17042.1|2999
1703814000000|2023-12-29 01:40:00|17094.1|17089.1|17043.1|17038.1|17094.1|17089.1|17041.6|17036.6|1969
1703814300000|2023-12-29 01:45:00|17041.6|17036.6|17016.1|17011.1|17047.1|17042.1|17013.6|17008.6|1884
1703814600000|2023-12-29 01:50:00|17015.6|17010.6|17009.1|17004.1|17020.6|17015.6|16986.6|16981.6|2170
1703814900000|2023-12-29 01:55:00|17011.6|17006.6|17045.6|17040.6|17048.1|17043.1|16999.6|16994.6|1569
1703815200000|2023-12-29 02:00:00|17045.1|17040.1|17075.1|17070.1|17083.6|17078.6|17040.1|17035.1|1930
1703815500000|2023-12-29 02:05:00|17075.6|17070.6|17032.1|17027.1|17081.1|17076.1|17024.1|17019.1|1576
1703815800000|2023-12-29 02:10:00|17032.6|17027.6|17034.6|17029.6|17037.1|17032.1|17018.1|17013.1|1091
1703816100000|2023-12-29 02:15:00|17034.1|17029.1|17015.6|17010.6|17040.1|17035.1|17013.1|17008.1|866
1703816400000|2023-12-29 02:20:00|17015.1|17010.1|17025.6|17020.6|17027.1|17022.1|17006.1|17001.1|754
1703816700000|2023-12-29 02:25:00|17025.1|17020.1|17020.1|17015.1|17038.1|17033.1|17009.1|17004.1|796
1703817000000|2023-12-29 02:30:00|17017.6|17012.6|17012.6|17007.6|17017.6|17012.6|16999.1|16994.1|747
1703817300000|2023-12-29 02:35:00|17010.6|17005.6|17021.1|17016.1|17023.6|17018.6|17003.1|16998.1|798
1703817600000|2023-12-29 02:40:00|17021.6|17016.6|17014.6|17009.6|17021.6|17016.6|16999.1|16994.1|572
1703817900000|2023-12-29 02:45:00|17014.1|17009.1|17000.1|16995.1|17015.6|17010.6|16996.1|16991.1|583
1703818200000|2023-12-29 02:50:00|16999.6|16994.6|17002.1|16997.1|17007.6|17002.6|16990.1|16985.1|626
1703818500000|2023-12-29 02:55:00|17001.1|16996.1|17017.6|17012.6|17022.1|17017.1|16996.1|16991.1|697
1703818800000|2023-12-29 03:00:00|17016.6|17011.6|17004.6|16999.6|17025.1|17020.1|17003.6|16998.6|607
1703819100000|2023-12-29 03:05:00|17004.1|16999.1|17014.1|17009.1|17024.1|17019.1|16993.1|16988.1|630
1703819400000|2023-12-29 03:10:00|17013.6|17008.6|16984.1|16979.1|17015.6|17010.6|16983.6|16978.6|839
1703819700000|2023-12-29 03:15:00|16983.6|16978.6|17002.6|16997.6|17003.1|16998.1|16978.1|16973.1|785
1703820000000|2023-12-29 03:20:00|17001.6|16996.6|16988.1|16983.1|17003.6|16998.6|16983.1|16978.1|553
1703820300000|2023-12-29 03:25:00|16987.6|16982.6|16987.6|16982.6|16997.1|16992.1|16978.1|16973.1|375
1703820600000|2023-12-29 03:30:00|16988.1|16983.1|16997.6|16992.6|17003.1|16998.1|16983.1|16978.1|426
1703820900000|2023-12-29 03:35:00|16997.1|16992.1|17002.1|16997.1|17002.1|16997.1|16994.6|16989.6|299
1703821200000|2023-12-29 03:40:00|17001.1|16996.1|16989.1|16984.1|17004.1|16999.1|16983.6|16978.6|507
1703821500000|2023-12-29 03:45:00|16988.6|16983.6|16993.6|16988.6|16999.6|16994.6|16987.1|16982.1|236
1703821800000|2023-12-29 03:50:00|16993.1|16988.1|16986.1|16981.1|17002.1|16997.1|16984.1|16979.1|257
1703822100000|2023-12-29 03:55:00|16985.6|16980.6|16985.6|16980.6|16993.6|16988.6|16982.1|16977.1|339
1703822400000|2023-12-29 04:00:00|16997.1|16967.1|16990.8|16960.8|16997.1|16967.1|16983.3|16953.3|0
1703822700000|2023-12-29 04:05:00|16991.3|16961.3|16991.9|16961.9|16991.9|16961.9|16991.3|16961.3|0
1703823000000|2023-12-29 04:10:00|16992.3|16962.3|16992|16962|16992.5|16962.5|16991.7|16961.7|0
1703823300000|2023-12-29 04:15:00|16992.3|16962.3|16990.9|16960.9|16992.5|16962.5|16990.3|16960.3|0
1703823600000|2023-12-29 04:20:00|16990.6|16960.6|16992.8|16962.8|16996.1|16966.1|16989|16959|0
1703823900000|2023-12-29 04:25:00|16993.3|16963.3|16997.6|16967.6|16998.1|16968.1|16992.8|16962.8|0
1703824200000|2023-12-29 04:30:00|16997.7|16967.7|16998.3|16968.3|16998.4|16968.4|16997.4|16967.4|0
1703824500000|2023-12-29 04:35:00|16998.2|16968.2|16999.3|16969.3|17000.4|16970.4|16997.8|16967.8|0
1703824800000|2023-12-29 04:40:00|16999.4|16969.4|16994.6|16964.6|17003.9|16973.9|16994.6|16964.6|0
1703825100000|2023-12-29 04:45:00|16994.5|16964.5|16996.7|16966.7|16996.7|16966.7|16994.3|16964.3|0
1703825400000|2023-12-29 04:50:00|16996.4|16966.4|16996.2|16966.2|16997|16967|16995.4|16965.4|0
1703825700000|2023-12-29 04:55:00|16996.4|16966.4|16996.7|16966.7|16996.7|16966.7|16996.2|16966.2|0
1703826000000|2023-12-29 05:00:00|16996.2|16966.2|16992.1|16987.1|16996.7|16990.1|16963.1|16958.1|997
1703826300000|2023-12-29 05:05:00|16991.6|16986.6|16992.1|16987.1|16999.6|16994.6|16983.6|16978.6|487
1703826600000|2023-12-29 05:10:00|16991.6|16986.6|16979.1|16974.1|16997.1|16992.1|16977.1|16972.1|406
1703826900000|2023-12-29 05:15:00|16980.6|16975.6|16994.6|16989.6|17003.1|16998.1|16977.6|16972.6|596
1703827200000|2023-12-29 05:20:00|16995.1|16990.1|16993.6|16988.6|17003.1|16998.1|16985.1|16980.1|448
1703827500000|2023-12-29 05:25:00|16993.1|16988.1|16999.6|16994.6|17002.6|16997.6|16988.1|16983.1|334
1703827800000|2023-12-29 05:30:00|17000.1|16995.1|17000.1|16995.1|17005.1|17000.1|16994.6|16989.6|442
1703828100000|2023-12-29 05:35:00|17000.6|16995.6|17024.6|17019.6|17029.6|17024.6|17000.1|16995.1|984
1703828400000|2023-12-29 05:40:00|17025.1|17020.1|17028.6|17023.6|17036.1|17031.1|17018.6|17013.6|715
1703828700000|2023-12-29 05:45:00|17029.1|17024.1|17028.6|17023.6|17040.1|17035.1|17026.1|17021.1|555
1703829000000|2023-12-29 05:50:00|17028.1|17023.1|17037.6|17032.6|17038.6|17033.6|17020.6|17015.6|638
1703829300000|2023-12-29 05:55:00|17037.1|17032.1|17045.6|17040.6|17046.1|17041.1|17034.1|17029.1|630
1703829600000|2023-12-29 06:00:00|17046.6|17041.6|17050.1|17045.1|17055.1|17050.1|17040.1|17035.1|905
1703829900000|2023-12-29 06:05:00|17050.6|17045.6|17049.6|17044.6|17060.1|17055.1|17044.6|17039.6|798
1703830200000|2023-12-29 06:10:00|17049.1|17044.1|17047.6|17042.6|17059.6|17054.6|17044.1|17039.1|458
1703830500000|2023-12-29 06:15:00|17047.1|17042.1|17043.6|17038.6|17047.1|17042.1|17029.6|17024.6|623
1703830800000|2023-12-29 06:20:00|17043.1|17038.1|17032.1|17027.1|17047.1|17042.1|17032.1|17027.1|288
1703831100000|2023-12-29 06:25:00|17032.6|17027.6|17038.6|17033.6|17038.6|17033.6|17024.1|17019.1|462
1703831400000|2023-12-29 06:30:00|17039.1|17034.1|17023.1|17018.1|17039.6|17034.6|17021.1|17016.1|398
1703831700000|2023-12-29 06:35:00|17022.6|17017.6|17020.6|17015.6|17026.1|17021.1|17015.6|17010.6|472
1703832000000|2023-12-29 06:40:00|17020.1|17015.1|17029.6|17024.6|17031.1|17026.1|17015.6|17010.6|330
1703832300000|2023-12-29 06:45:00|17030.1|17025.1|17014.6|17009.6|17034.1|17029.1|17014.1|17009.1|360
1703832600000|2023-12-29 06:50:00|17015.1|17010.1|17020.6|17015.6|17023.1|17018.1|17013.1|17008.1|252
1703832900000|2023-12-29 06:55:00|17020.1|17015.1|17019.6|17014.6|17030.1|17025.1|17016.6|17011.6|348
1703833200000|2023-12-29 07:00:00|17019.1|17014.1|17018.6|17013.6|17023.1|17018.1|17010.1|17005.1|332
1703833500000|2023-12-29 07:05:00|17019.1|17014.1|17020.6|17015.6|17028.6|17023.6|17017.6|17012.6|310
1703833800000|2023-12-29 07:10:00|17021.1|17016.1|17026.1|17021.1|17029.1|17024.1|17015.6|17010.6|219
1703834100000|2023-12-29 07:15:00|17027.1|17022.1|17024.6|17019.6|17029.1|17024.1|17021.6|17016.6|236
1703834400000|2023-12-29 07:20:00|17023.6|17018.6|17037.1|17032.1|17038.1|17033.1|17022.6|17017.6|358
1703834700000|2023-12-29 07:25:00|17035.6|17030.6|17042.6|17037.6|17045.6|17040.6|17034.6|17029.6|492
1703835000000|2023-12-29 07:30:00|17043.1|17038.1|17035.1|17030.1|17046.1|17041.1|17033.1|17028.1|429
1703835300000|2023-12-29 07:35:00|17035.6|17030.6|17043.1|17038.1|17045.1|17040.1|17035.6|17030.6|352
1703835600000|2023-12-29 07:40:00|17041.6|17036.6|17047.1|17042.1|17047.6|17042.6|17039.6|17034.6|429
1703835900000|2023-12-29 07:45:00|17047.6|17042.6|17052.6|17047.6|17057.1|17052.1|17044.1|17039.1|928
1703836200000|2023-12-29 07:50:00|17053.1|17048.1|17049.1|17044.1|17064.1|17059.1|17048.6|17043.6|1372
1703836500000|2023-12-29 07:55:00|17048.6|17043.6|17029.6|17024.6|17049.1|17044.1|17029.6|17024.6|1137
1703836800000|2023-12-29 08:00:00|17030.6|17025.6|17037.6|17032.6|17040.1|17035.1|17028.6|17023.6|784
1703837100000|2023-12-29 08:05:00|17037.1|17032.1|17043.1|17038.1|17052.1|17047.1|17036.6|17031.6|1570
1703837400000|2023-12-29 08:10:00|17042.6|17037.6|17048.6|17043.6|17052.6|17047.6|17040.1|17035.1|800
1703837700000|2023-12-29 08:15:00|17049.6|17044.6|17049.1|17044.1|17052.1|17047.1|17046.1|17041.1|798
1703838000000|2023-12-29 08:20:00|17048.6|17043.6|17051.6|17046.6|17052.1|17047.1|17038.1|17033.1|373
1703838300000|2023-12-29 08:25:00|17052.1|17047.1|17055.1|17050.1|17055.1|17050.1|17046.1|17041.1|318
1703838600000|2023-12-29 08:30:00|17065.1|17035.1|17063.2|17033.2|17065.1|17035.1|17061.7|17031.7|0
1703838900000|2023-12-29 08:35:00|17063.5|17033.5|17073.8|17043.8|17075.3|17045.3|17063.5|17033.5|0
1703839200000|2023-12-29 08:40:00|17073.5|17043.5|17071.6|17041.6|17073.8|17043.8|17071.1|17041.1|0
1703839500000|2023-12-29 08:45:00|17071.3|17041.3|17065.8|17035.8|17071.6|17041.6|17065.8|17035.8|0
1703839800000|2023-12-29 08:50:00|17066.1|17036.1|17059.8|17029.8|17066.6|17036.6|17057.6|17027.6|0
1703840100000|2023-12-29 08:55:00|17059.5|17029.5|17059.8|17029.8|17059.8|17029.8|17056.7|17026.7|0
1703840400000|2023-12-29 09:00:00|17060.1|17030.1|17061.1|17031.1|17061.4|17031.4|17059|17029|0
1703840700000|2023-12-29 09:05:00|17061.4|17031.4|17061.4|17031.4|17062.4|17032.4|17060.6|17030.6|0
1703841000000|2023-12-29 09:10:00|17061.1|17031.1|17060.1|17030.1|17062.4|17032.4|17059|17029|0
1703841300000|2023-12-29 09:15:00|17059.8|17029.8|17030.6|17022.6|17059.8|17033.1|17022.6|17014.6|336
1703841600000|2023-12-29 09:20:00|17030.1|17022.1|17033.6|17025.6|17041.1|17033.1|17030.1|17022.1|247
1703841900000|2023-12-29 09:25:00|17033.1|17025.1|17018.1|17010.1|17033.1|17025.1|17018.1|17010.1|161
1703842200000|2023-12-29 09:30:00|17018.6|17010.6|17020.6|17012.6|17025.6|17017.6|17016.6|17008.6|122
1703842500000|2023-12-29 09:35:00|17020.1|17012.1|17018.1|17010.1|17020.6|17012.6|17014.6|17006.6|145
1703842800000|2023-12-29 09:40:00|17018.6|17010.6|17006.6|16998.6|17018.6|17010.6|17006.6|16998.6|149
1703843100000|2023-12-29 09:45:00|17007.6|16999.6|17007.1|16999.1|17010.1|17002.1|17001.6|16993.6|108
1703843400000|2023-12-29 09:50:00|17006.6|16998.6|17004.1|16996.1|17009.1|17001.1|17003.6|16995.6|57
1703843700000|2023-12-29 09:55:00|17003.6|16995.6|16998.6|16990.6|17004.6|16996.6|16997.1|16989.1|90
1703844000000|2023-12-29 10:00:00|16998.1|16990.1|17003.1|16995.1|17009.1|17001.1|16996.6|16988.6|135
1703844300000|2023-12-29 10:05:00|17003.6|16995.6|17001.1|16993.1|17007.1|16999.1|17000.6|16992.6|101
1703844600000|2023-12-29 10:10:00|17001.6|16993.6|17011.6|17003.6|17013.6|17005.6|17001.6|16993.6|111
1703844900000|2023-12-29 10:15:00|17009.6|17001.6|17002.6|16994.6|17010.6|17002.6|17002.1|16994.1|36
1703845200000|2023-12-29 10:20:00|17001.1|16993.1|17007.1|16999.1|17007.1|16999.1|17000.6|16992.6|33
1703845500000|2023-12-29 10:25:00|17006.6|16998.6|17006.1|16998.1|17011.1|17003.1|17003.1|16995.1|63
1703845800000|2023-12-29 10:30:00|17005.6|16997.6|17013.1|17005.1|17013.1|17005.1|17004.1|16996.1|20
1703846100000|2023-12-29 10:35:00|17013.6|17005.6|17019.1|17011.1|17020.6|17012.6|17012.1|17004.1|63
1703846400000|2023-12-29 10:40:00|17019.6|17011.6|17011.1|17003.1|17020.1|17012.1|17011.1|17003.1|28
1703846700000|2023-12-29 10:45:00|17010.6|17002.6|17011.6|17003.6|17012.6|17004.6|17008.1|17000.1|11
1703847000000|2023-12-29 10:50:00|17011.1|17003.1|17013.6|17005.6|17015.6|17007.6|17010.6|17002.6|31
1703847300000|2023-12-29 10:55:00|17014.6|17006.6|17015.6|17007.6|17018.6|17010.6|17013.1|17005.1|13
1703847600000|2023-12-29 11:00:00|17015.1|17007.1|17017.6|17009.6|17018.1|17010.1|17013.1|17005.1|21
1703847900000|2023-12-29 11:05:00|17018.6|17010.6|17016.1|17008.1|17020.6|17012.6|17013.6|17005.6|32
1703848200000|2023-12-29 11:10:00|17015.6|17007.6|17019.1|17011.1|17024.1|17016.1|17014.1|17006.1|40
1703848500000|2023-12-29 11:15:00|17019.6|17011.6|17022.1|17014.1|17022.6|17014.6|17017.1|17009.1|15
1703848800000|2023-12-29 11:20:00|17021.6|17013.6|17022.6|17014.6|17024.1|17016.1|17021.1|17013.1|78
1703849100000|2023-12-29 11:25:00|17022.1|17014.1|17023.1|17015.1|17024.6|17016.6|17021.1|17013.1|20
1703849400000|2023-12-29 11:30:00|17022.6|17014.6|17018.1|17010.1|17024.1|17016.1|17015.1|17007.1|29
1703849700000|2023-12-29 11:35:00|17018.6|17010.6|17025.1|17017.1|17028.1|17020.1|17018.6|17010.6|40
1703850000000|2023-12-29 11:40:00|17024.6|17016.6|17031.1|17023.1|17032.1|17024.1|17024.1|17016.1|39
1703850300000|2023-12-29 11:45:00|17030.6|17022.6|17031.1|17023.1|17038.1|17030.1|17028.1|17020.1|62
1703850600000|2023-12-29 11:50:00|17031.6|17023.6|17039.6|17031.6|17039.6|17031.6|17030.6|17022.6|34
1703850900000|2023-12-29 11:55:00|17039.1|17031.1|17033.1|17025.1|17039.1|17031.1|17031.1|17023.1|26
1703851200000|2023-12-29 12:00:00|17033.6|17025.6|17029.6|17021.6|17034.6|17026.6|17029.1|17021.1|30
1703851500000|2023-12-29 12:05:00|17029.1|17021.1|17028.1|17020.1|17029.6|17021.6|17023.6|17015.6|41
1703851800000|2023-12-29 12:10:00|17027.6|17019.6|17027.1|17019.1|17029.6|17021.6|17025.1|17017.1|27
1703852100000|2023-12-29 12:15:00|17026.6|17018.6|17026.1|17018.1|17028.6|17020.6|17024.6|17016.6|47
1703852400000|2023-12-29 12:20:00|17026.6|17018.6|17030.1|17022.1|17032.6|17024.6|17026.6|17018.6|27
1703852700000|2023-12-29 12:25:00|17030.6|17022.6|17031.1|17023.1|17032.1|17024.1|17025.1|17017.1|15
1703853000000|2023-12-29 12:30:00|17030.6|17022.6|17032.1|17024.1|17032.6|17024.6|17026.1|17018.1|31
1703853300000|2023-12-29 12:35:00|17032.6|17024.6|17018.1|17010.1|17032.6|17024.6|17015.6|17007.6|53
1703853600000|2023-12-29 12:40:00|17018.6|17010.6|17020.1|17012.1|17025.6|17017.6|17017.6|17009.6|56
1703853900000|2023-12-29 12:45:00|17019.6|17011.6|17020.1|17012.1|17021.6|17013.6|17017.1|17009.1|31
1703854200000|2023-12-29 12:50:00|17020.6|17012.6|17016.1|17008.1|17020.6|17012.6|17014.6|17006.6|53
1703854500000|2023-12-29 12:55:00|17016.6|17008.6|17012.1|17004.1|17019.1|17011.1|17010.6|17002.6|168
1703854800000|2023-12-29 13:00:00|17011.6|17003.6|17018.1|17010.1|17018.1|17010.1|17011.1|17003.1|43
1703855100000|2023-12-29 13:05:00|17017.6|17009.6|17020.1|17012.1|17023.6|17015.6|17017.6|17009.6|42
1703855400000|2023-12-29 13:10:00|17019.6|17011.6|17016.1|17008.1|17020.1|17012.1|17011.6|17003.6|33
1703855700000|2023-12-29 13:15:00|17015.6|17007.6|17013.1|17005.1|17017.1|17009.1|17011.6|17003.6|30
1703856000000|2023-12-29 13:20:00|17013.6|17005.6|17020.6|17012.6|17022.6|17014.6|17013.6|17005.6|26
1703856300000|2023-12-29 13:25:00|17019.6|17011.6|17024.1|17016.1|17025.1|17017.1|17019.1|17011.1|24
1703856600000|2023-12-29 13:30:00|17023.6|17015.6|17024.1|17016.1|17024.1|17016.1|17017.1|17009.1|37
1703856900000|2023-12-29 13:35:00|17023.1|17015.1|17022.6|17014.6|17025.1|17017.1|17021.1|17013.1|46
1703857200000|2023-12-29 13:40:00|17022.1|17014.1|17020.1|17012.1|17025.1|17017.1|17019.1|17011.1|15
1703857500000|2023-12-29 13:45:00|17019.6|17011.6|17020.6|17012.6|17022.1|17014.1|17014.6|17006.6|34
1703857800000|2023-12-29 13:50:00|17020.1|17012.1|17011.6|17003.6|17020.1|17012.1|17010.6|17002.6|46
1703858100000|2023-12-29 13:55:00|17011.1|17003.1|17005.1|16997.1|17014.6|17006.6|17004.1|16996.1|74
1703858400000|2023-12-29 14:00:00|17005.6|16997.6|16994.1|16986.1|17008.1|17000.1|16992.6|16984.6|275
1703858700000|2023-12-29 14:05:00|16993.6|16985.6|16984.1|16976.1|16993.6|16985.6|16983.6|16975.6|127
1703859000000|2023-12-29 14:10:00|16984.6|16976.6|16991.6|16983.6|16991.6|16983.6|16984.6|16976.6|62
1703859300000|2023-12-29 14:15:00|16991.1|16983.1|16999.1|16991.1|16999.1|16991.1|16986.1|16978.1|57
1703859600000|2023-12-29 14:20:00|16998.6|16990.6|17002.1|16994.1|17002.1|16994.1|16997.1|16989.1|36
1703859900000|2023-12-29 14:25:00|17001.6|16993.6|17002.6|16994.6|17004.1|16996.1|16997.1|16989.1|53
1703860200000|2023-12-29 14:30:00|17003.1|16995.1|17042.6|17034.6|17044.6|17036.6|16997.1|16989.1|479
1703860500000|2023-12-29 14:35:00|17042.1|17034.1|17056.6|17048.6|17061.6|17053.6|17032.1|17024.1|395
1703860800000|2023-12-29 14:40:00|17057.1|17049.1|17067.1|17059.1|17081.1|17073.1|17045.6|17037.6|1590
1703861100000|2023-12-29 14:45:00|17067.6|17059.6|17069.6|17061.6|17082.1|17074.1|17066.6|17058.6|370
1703861400000|2023-12-29 14:50:00|17070.1|17062.1|17069.6|17061.6|17074.6|17066.6|17049.6|17041.6|294
1703861700000|2023-12-29 14:55:00|17070.1|17062.1|17084.6|17076.6|17092.1|17084.1|17069.6|17061.6|291
1703862000000|2023-12-29 15:00:00|17085.1|17077.1|17072.1|17064.1|17089.1|17081.1|17065.6|17057.6|221
1703862300000|2023-12-29 15:05:00|17071.6|17063.6|17067.1|17059.1|17075.6|17067.6|17061.1|17053.1|156
1703862600000|2023-12-29 15:10:00|17067.6|17059.6|17065.1|17057.1|17070.6|17062.6|17058.6|17050.6|183
1703862900000|2023-12-29 15:15:00|17065.6|17057.6|17079.6|17071.6|17080.1|17072.1|17062.6|17054.6|228
1703863200000|2023-12-29 15:20:00|17079.1|17071.1|17088.1|17080.1|17088.6|17080.6|17076.1|17068.1|128
1703863500000|2023-12-29 15:25:00|17088.6|17080.6|17104.1|17096.1|17111.6|17103.6|17088.6|17080.6|356
1703863800000|2023-12-29 15:30:00|17105.6|17097.6|17096.1|17088.1|17108.1|17100.1|17095.6|17087.6|174
1703864100000|2023-12-29 15:35:00|17096.6|17088.6|17094.1|17086.1|17100.1|17092.1|17091.1|17083.1|68
1703864400000|2023-12-29 15:40:00|17094.6|17086.6|17067.1|17059.1|17095.1|17087.1|17060.1|17052.1|158
1703864700000|2023-12-29 15:45:00|17067.6|17059.6|17051.6|17043.6|17072.1|17064.1|17051.6|17043.6|183
1703865000000|2023-12-29 15:50:00|17052.1|17044.1|17031.6|17023.6|17054.1|17046.1|17029.1|17021.1|265
1703865300000|2023-12-29 15:55:00|17032.1|17024.1|17041.6|17033.6|17047.6|17039.6|17029.6|17021.6|206
1703865600000|2023-12-29 16:00:00|17041.1|17033.1|17047.1|17039.1|17049.6|17041.6|17032.1|17024.1|98
1703865900000|2023-12-29 16:05:00|17046.6|17038.6|17042.1|17034.1|17046.6|17038.6|17033.1|17025.1|76
1703866200000|2023-12-29 16:10:00|17041.6|17033.6|17027.1|17019.1|17049.6|17041.6|17027.1|17019.1|91
1703866500000|2023-12-29 16:15:00|17026.6|17018.6|17025.6|17017.6|17032.1|17024.1|17016.1|17008.1|294
1703866800000|2023-12-29 16:20:00|17025.1|17017.1|17021.6|17013.6|17028.6|17020.6|17016.6|17008.6|73
1703867100000|2023-12-29 16:25:00|17022.1|17014.1|17012.1|17004.1|17022.1|17014.1|17009.1|17001.1|170
1703867400000|2023-12-29 16:30:00|17014.1|17006.1|17028.1|17020.1|17034.1|17026.1|17012.6|17004.6|140
1703867700000|2023-12-29 16:35:00|17028.6|17020.6|17024.6|17016.6|17032.6|17024.6|17019.1|17011.1|91
1703868000000|2023-12-29 16:40:00|17024.1|17016.1|17028.1|17020.1|17029.6|17021.6|17024.1|17016.1|40
1703868300000|2023-12-29 16:45:00|17028.6|17020.6|17031.6|17023.6|17034.6|17026.6|17026.1|17018.1|148
1703868600000|2023-12-29 16:50:00|17031.1|17023.1|17030.1|17022.1|17032.6|17024.6|17023.1|17015.1|51
1703868900000|2023-12-29 16:55:00|17029.6|17021.6|17029.6|17021.6|17036.1|17028.1|17025.1|17017.1|60
1703869200000|2023-12-29 17:00:00|17030.1|17022.1|17037.6|17029.6|17043.6|17035.6|17028.1|17020.1|67
1703869500000|2023-12-29 17:05:00|17037.1|17029.1|17027.1|17019.1|17038.1|17030.1|17027.1|17019.1|22
1703869800000|2023-12-29 17:10:00|17027.6|17019.6|17029.6|17021.6|17038.6|17030.6|17027.1|17019.1|55
1703870100000|2023-12-29 17:15:00|17030.1|17022.1|17039.1|17031.1|17041.6|17033.6|17029.1|17021.1|72
1703870400000|2023-12-29 17:20:00|17038.6|17030.6|17041.6|17033.6|17045.1|17037.1|17036.1|17028.1|32
1703870700000|2023-12-29 17:25:00|17041.1|17033.1|17042.6|17034.6|17043.1|17035.1|17034.6|17026.6|29
1703871000000|2023-12-29 17:30:00|17042.1|17034.1|17049.1|17041.1|17050.1|17042.1|17042.1|17034.1|46
1703871300000|2023-12-29 17:35:00|17048.6|17040.6|17053.6|17045.6|17055.1|17047.1|17045.6|17037.6|21
1703871600000|2023-12-29 17:40:00|17053.1|17045.1|17063.6|17055.6|17064.1|17056.1|17049.1|17041.1|74
1703871900000|2023-12-29 17:45:00|17064.1|17056.1|17057.1|17049.1|17067.1|17059.1|17055.1|17047.1|63
1703872200000|2023-12-29 17:50:00|17056.6|17048.6|17064.1|17056.1|17066.1|17058.1|17055.1|17047.1|31
1703872500000|2023-12-29 17:55:00|17064.6|17056.6|17066.6|17058.6|17069.1|17061.1|17064.1|17056.1|76
1703872800000|2023-12-29 18:00:00|17066.1|17058.1|17068.1|17060.1|17068.6|17060.6|17053.6|17045.6|57
1703873100000|2023-12-29 18:05:00|17068.6|17060.6|17063.1|17055.1|17070.6|17062.6|17060.6|17052.6|52
1703873400000|2023-12-29 18:10:00|17063.6|17055.6|17068.1|17060.1|17071.1|17063.1|17063.1|17055.1|31
1703873700000|2023-12-29 18:15:00|17068.6|17060.6|17066.1|17058.1|17069.1|17061.1|17062.1|17054.1|97
1703874000000|2023-12-29 18:20:00|17065.6|17057.6|17066.1|17058.1|17066.6|17058.6|17062.1|17054.1|30
1703874300000|2023-12-29 18:25:00|17066.6|17058.6|17063.6|17055.6|17069.1|17061.1|17062.1|17054.1|34
1703874600000|2023-12-29 18:30:00|17063.1|17055.1|17066.1|17058.1|17068.1|17060.1|17063.1|17055.1|33
1703874900000|2023-12-29 18:35:00|17066.6|17058.6|17066.1|17058.1|17069.1|17061.1|17063.6|17055.6|25
1703875200000|2023-12-29 18:40:00|17065.6|17057.6|17070.6|17062.6|17074.6|17066.6|17061.6|17053.6|54
1703875500000|2023-12-29 18:45:00|17069.6|17061.6|17077.1|17069.1|17079.1|17071.1|17065.1|17057.1|104
1703875800000|2023-12-29 18:50:00|17076.1|17068.1|17073.1|17065.1|17080.6|17072.6|17072.1|17064.1|122
1703876100000|2023-12-29 18:55:00|17071.6|17063.6|17090.7|17060.7|17090.7|17076.6|17071.6|17060.6|89
1703876400000|2023-12-29 19:00:00|17090.9|17060.9|17093.5|17063.5|17094.4|17064.4|17090|17060|0
1703876700000|2023-12-29 19:05:00|17093.4|17063.4|17101.5|17071.5|17102.3|17072.3|17093.3|17063.3|0
1703877000000|2023-12-29 19:10:00|17101.6|17071.6|17088.1|17058.1|17101.7|17071.7|17082.3|17052.3|0
1703877300000|2023-12-29 19:15:00|17087.9|17057.9|17086.2|17056.2|17088.3|17058.3|17085.3|17055.3|0
1703877600000|2023-12-29 19:20:00|17086.1|17056.1|17081.7|17051.7|17087|17057|17081.5|17051.5|0
1703877900000|2023-12-29 19:25:00|17081.8|17051.8|17069.3|17039.3|17082.4|17052.4|17069.2|17039.2|0
1703878200000|2023-12-29 19:30:00|17069.5|17039.5|17079.4|17049.4|17079.5|17049.5|17069.5|17039.5|0
1703878500000|2023-12-29 19:35:00|17079.5|17049.5|17082.1|17052.1|17082.5|17052.5|17079|17049|0
1703878800000|2023-12-29 19:40:00|17082|17052|17081.6|17051.6|17082.4|17052.4|17081.2|17051.2|0
1703879100000|2023-12-29 19:45:00|17081.8|17051.8|17079.8|17049.8|17082.3|17052.3|17079|17049|0
1703879400000|2023-12-29 19:50:00|17079.9|17049.9|17074.4|17044.4|17082.8|17052.8|17073.9|17043.9|0
1703879700000|2023-12-29 19:55:00|17074.5|17044.5|17071.5|17041.5|17086.1|17056.1|17071.1|17041.1|0
1703880000000|2023-12-29 20:00:00|17074.1|17044.1|17072.3|17042.3|17074.5|17044.5|17072|17042|0
1703880300000|2023-12-29 20:05:00|17072.2|17042.2|17086.8|17056.8|17086.9|17056.9|17071.5|17041.5|0
1703880600000|2023-12-29 20:10:00|17086.9|17056.9|17089.4|17059.4|17089.7|17059.7|17085.7|17055.7|0
1703880900000|2023-12-29 20:15:00|17089.6|17059.6|17084.4|17054.4|17090.1|17060.1|17081.2|17051.2|0
1703881200000|2023-12-29 20:20:00|17084.5|17054.5|17088.4|17058.4|17088.7|17058.7|17079.7|17049.7|0
1703881500000|2023-12-29 20:25:00|17088.6|17058.6|17090.3|17060.3|17092.8|17062.8|17088.3|17058.3|0
1703881800000|2023-12-29 20:30:00|17089.9|17059.9|17083.3|17053.3|17090.2|17060.2|17083.3|17053.3|0
1703882100000|2023-12-29 20:35:00|17083.4|17053.4|17073.7|17043.7|17084|17054|17073.3|17043.3|0
1703882400000|2023-12-29 20:40:00|17073.9|17043.9|17070.6|17040.6|17075.5|17045.5|17070.6|17040.6|0
1703882700000|2023-12-29 20:45:00|17070.5|17040.5|17075|17045|17075.9|17045.9|17068.2|17038.2|0
1703883000000|2023-12-29 20:50:00|17074.7|17044.7|17057.5|17027.5|17075|17045|17057.2|17027.2|0
1703883300000|2023-12-29 20:55:00|17057.3|17027.3|17063.4|17033.4|17068.9|17038.9|17054.7|17024.7|0
1703883600000|2023-12-29 21:00:00|17064.5|17034.5|17055.4|17025.4|17066.2|17036.2|17053.6|17023.6|0
1703883900000|2023-12-29 21:05:00|17054.8|17024.8|17054.2|17024.2|17056.5|17026.5|17053|17023|0
1703884200000|2023-12-29 21:10:00|17053.7|17023.7|17062.9|17032.9|17068.4|17038.4|17053.5|17023.5|0
1703884500000|2023-12-29 21:15:00|17063|17033|17054.7|17024.7|17063.6|17033.6|17054.7|17024.7|0
1703884800000|2023-12-29 21:20:00|17055|17025|17057.1|17027.1|17057.1|17027.1|17054.1|17024.1|0
1703885100000|2023-12-29 21:25:00|17056.6|17026.6|17055.6|17025.6|17057.1|17027.1|17054.2|17024.2|0
1703885400000|2023-12-29 21:30:00|17055.9|17025.9|17056.5|17026.5|17058.3|17028.3|17055.6|17025.6|0
1703885700000|2023-12-29 21:35:00|17056.2|17026.2|17055.9|17025.9|17056.5|17026.5|17055.9|17025.9|0
1703886000000|2023-12-29 21:40:00|17055.6|17025.6|17056.5|17026.5|17056.5|17026.5|17054.7|17024.7|0
1703886300000|2023-12-29 21:45:00|17056.2|17026.2|17055.8|17025.8|17056.4|17026.4|17054.7|17024.7|0
1703886600000|2023-12-29 21:50:00|17055.5|17025.5|17056.4|17026.4|17056.4|17026.4|17055.2|17025.2|0
1703886900000|2023-12-29 21:55:00|17055.9|17025.9|17054.9|17024.9|17056.4|17026.4|17051.1|17021.1|0
1704150000000|2024-01-01 23:00:00|17063.8|17033.8|17062.3|17032.3|17063.8|17033.8|17061.5|17031.5|0
1704150300000|2024-01-01 23:05:00|17062.6|17032.6|17076.1|17046.1|17076.7|17046.7|17062|17032|0
1704150600000|2024-01-01 23:10:00|17075.8|17045.8|17079.3|17049.3|17081.2|17051.2|17075.5|17045.5|0
1704150900000|2024-01-01 23:15:00|17079.5|17049.5|17082.9|17052.9|17084.4|17054.4|17079.5|17049.5|0
1704151200000|2024-01-01 23:20:00|17082.6|17052.6|17085.1|17055.1|17085.7|17055.7|17081.7|17051.7|0
1704151500000|2024-01-01 23:25:00|17085.6|17055.6|17087.5|17057.5|17087.5|17057.5|17085.1|17055.1|0
1704151800000|2024-01-01 23:30:00|17086.9|17056.9|17086.3|17056.3|17087.5|17057.5|17085.9|17055.9|0
1704152100000|2024-01-01 23:35:00|17087.4|17057.4|17088.6|17058.6|17088.9|17058.9|17086.8|17056.8|0
1704152400000|2024-01-01 23:40:00|17089.1|17059.1|17085.8|17055.8|17089.2|17059.2|17085.8|17055.8|0
1704152700000|2024-01-01 23:45:00|17086.1|17056.1|17086.4|17056.4|17086.4|17056.4|17085.2|17055.2|0
1704153000000|2024-01-01 23:50:00|17086.6|17056.6|17088|17058|17088.3|17058.3|17086.4|17056.4|0
1704153300000|2024-01-01 23:55:00|17088.1|17058.1|17088.1|17058.1|17088.1|17058.1|17087.8|17057.8|0
1704153600000|2024-01-02 00:00:00|17087.6|17057.6|17091.5|17061.5|17091.5|17061.5|17087.4|17057.4|0
1704153900000|2024-01-02 00:05:00|17092|17062|17092.4|17062.4|17092.4|17062.4|17090.8|17060.8|0
1704154200000|2024-01-02 00:10:00|17092.1|17062.1|17091.1|17061.1|17092.1|17062.1|17090.5|17060.5|0
1704154500000|2024-01-02 00:15:00|17090.8|17060.8|17090.8|17060.8|17092|17062|17090.5|17060.5|0
1704154800000|2024-01-02 00:20:00|17090.3|17060.3|17091.5|17061.5|17091.5|17061.5|17089.7|17059.7|0
1704155100000|2024-01-02 00:25:00|17091|17061|17070.3|17040.3|17091|17061|17069.8|17039.8|0
1704155400000|2024-01-02 00:30:00|17070|17040|17102.5|17072.5|17102.5|17072.5|17069.2|17039.2|0
1704155700000|2024-01-02 00:35:00|17102.8|17072.8|17104.9|17074.9|17105.1|17075.1|17102.8|17072.8|0
1704156000000|2024-01-02 00:40:00|17104.8|17074.8|17104.3|17074.3|17104.8|17074.8|17103.7|17073.7|0
1704156300000|2024-01-02 00:45:00|17104|17074|17113.7|17083.7|17113.7|17083.7|17103.2|17073.2|0
1704156600000|2024-01-02 00:50:00|17114|17084|17113.2|17083.2|17114.5|17084.5|17113.2|17083.2|0
1704156900000|2024-01-02 00:55:00|17113.5|17083.5|17113.7|17083.7|17113.7|17083.7|17113.2|17083.2|0
1704157200000|2024-01-02 01:00:00|17113.2|17083.2|17120.3|17090.3|17121.1|17091.1|17113.2|17083.2|0
1704157500000|2024-01-02 01:05:00|17125.3|17095.3|17122.9|17092.9|17126.1|17096.1|17122.9|17092.9|0
1704157800000|2024-01-02 01:10:00|17122.7|17092.7|17117.2|17087.2|17123.5|17093.5|17116.6|17086.6|0
1704158100000|2024-01-02 01:15:00|17116.1|17086.1|17114.1|17109.1|17175.6|17170.6|17095.1|17086.1|3004
1704158400000|2024-01-02 01:20:00|17114.6|17109.6|17126.6|17121.6|17161.1|17156.1|17111.6|17106.6|1546
1704158700000|2024-01-02 01:25:00|17127.1|17122.1|17117.1|17112.1|17127.1|17122.1|17102.1|17097.1|1015
1704159000000|2024-01-02 01:30:00|17116.6|17111.6|16983.1|16978.1|17117.6|17112.6|16978.6|16973.6|6082
1704159300000|2024-01-02 01:35:00|16986.1|16981.1|16950.6|16945.6|16986.1|16981.1|16904.1|16899.1|6013
1704159600000|2024-01-02 01:40:00|16952.6|16947.6|16932.6|16927.6|16974.6|16969.6|16916.6|16911.6|2522
1704159900000|2024-01-02 01:45:00|16933.6|16928.6|16903.6|16898.6|16989.1|16984.1|16889.1|16884.1|4196
1704160200000|2024-01-02 01:50:00|16904.1|16899.1|16886.1|16881.1|16917.6|16912.6|16877.6|16872.6|2301
1704160500000|2024-01-02 01:55:00|16885.6|16880.6|16841.1|16836.1|16889.1|16884.1|16838.6|16833.6|2637
1704160800000|2024-01-02 02:00:00|16841.6|16836.6|16881.1|16876.1|16881.1|16876.1|16834.6|16829.6|3008
1704161100000|2024-01-02 02:05:00|16881.6|16876.6|16876.6|16871.6|16895.6|16890.6|16863.6|16858.6|1674
1704161400000|2024-01-02 02:10:00|16876.1|16871.1|16869.6|16864.6|16881.1|16876.1|16857.6|16852.6|1044
1704161700000|2024-01-02 02:15:00|16870.6|16865.6|16848.6|16843.6|16876.6|16871.6|16847.6|16842.6|1197
1704162000000|2024-01-02 02:20:00|16848.1|16843.1|16815.1|16810.1|16849.1|16844.1|16795.6|16790.6|3193
1704162300000|2024-01-02 02:25:00|16815.6|16810.6|16805.6|16800.6|16820.1|16815.1|16785.1|16780.1|2645
1704162600000|2024-01-02 02:30:00|16805.1|16800.1|16806.6|16801.6|16807.6|16802.6|16777.1|16772.1|1616
1704162900000|2024-01-02 02:35:00|16808.1|16803.1|16796.5|16791.5|16811|16806|16791|16786|1062
1704163200000|2024-01-02 02:40:00|16796|16791|16813|16808|16814.5|16809.5|16795|16790|880
1704163500000|2024-01-02 02:45:00|16812.5|16807.5|16798.5|16793.5|16827|16822|16795.5|16790.5|1073
1704163800000|2024-01-02 02:50:00|16797|16792|16785.5|16780.5|16801.5|16796.5|16784.5|16779.5|685
1704164100000|2024-01-02 02:55:00|16786|16781|16768.5|16763.5|16793.5|16788.5|16749|16744|2169
1704164400000|2024-01-02 03:00:00|16769|16764|16771|16766|16779.5|16774.5|16761|16756|975
1704164700000|2024-01-02 03:05:00|16771.5|16766.5|16791|16786|16791.5|16786.5|16765|16760|1014
1704165000000|2024-01-02 03:10:00|16791.5|16786.5|16777|16772|16799.5|16794.5|16772|16767|1016
1704165300000|2024-01-02 03:15:00|16776.5|16771.5|16784.5|16779.5|16789.5|16784.5|16774|16769|683
1704165600000|2024-01-02 03:20:00|16783|16778|16769.5|16764.5|16789|16784|16759.5|16754.5|723
1704165900000|2024-01-02 03:25:00|16769|16764|16761|16756|16770|16765|16758.5|16753.5|614
1704166200000|2024-01-02 03:30:00|16760.5|16755.5|16790|16785|16796.5|16791.5|16760|16755|875
1704166500000|2024-01-02 03:35:00|16790.5|16785.5|16787|16782|16801.5|16796.5|16779.5|16774.5|563
1704166800000|2024-01-02 03:40:00|16787.5|16782.5|16793.5|16788.5|16796|16791|16786.5|16781.5|429
1704167100000|2024-01-02 03:45:00|16792.5|16787.5|16794.5|16789.5|16808.5|16803.5|16790.5|16785.5|723
1704167400000|2024-01-02 03:50:00|16794|16789|16794.5|16789.5|16800.5|16795.5|16784|16779|508
1704167700000|2024-01-02 03:55:00|16796|16791|16800|16795|16803|16798|16793.5|16788.5|425
1704168000000|2024-01-02 04:00:00|16811|16781|16811|16781|16811|16781|16809.7|16779.7|4
1704168300000|2024-01-02 04:05:00|16811.3|16781.3|16813.3|16783.3|16813.3|16783.3|16811.3|16781.3|0
1704168600000|2024-01-02 04:10:00|16813.7|16783.7|16815.6|16785.6|16815.6|16785.6|16813.2|16783.2|0
1704168900000|2024-01-02 04:15:00|16815.5|16785.5|16816|16786|16816|16786|16815.2|16785.2|0
1704169200000|2024-01-02 04:20:00|16815.7|16785.7|16815.8|16785.8|16816|16786|16815.2|16785.2|0
1704169500000|2024-01-02 04:25:00|16816.1|16786.1|16815.4|16785.4|16816.1|16786.1|16814.8|16784.8|0
1704169800000|2024-01-02 04:30:00|16815.6|16785.6|16817.9|16787.9|16817.9|16787.9|16815.4|16785.4|0
1704170100000|2024-01-02 04:35:00|16818.4|16788.4|16819.7|16789.7|16820.2|16790.2|16817.9|16787.9|0
1704170400000|2024-01-02 04:40:00|16820|16790|16815.6|16785.6|16820.3|16790.3|16815.6|16785.6|0
1704170700000|2024-01-02 04:45:00|16816.5|16786.5|16816.7|16786.7|16817.5|16787.5|16815.9|16785.9|0
1704171000000|2024-01-02 04:50:00|16816.2|16786.2|16816.2|16786.2|16816.7|16786.7|16816.2|16786.2|0
1704171300000|2024-01-02 04:55:00|16816.4|16786.4|16815.4|16785.4|16816.7|16786.7|16815.4|16785.4|0
1704171600000|2024-01-02 05:00:00|16798.5|16793.5|16819|16814|16836|16831|16796.5|16791.5|1703
1704171900000|2024-01-02 05:05:00|16819.5|16814.5|16814.5|16809.5|16828|16823|16813.5|16808.5|641
1704172200000|2024-01-02 05:10:00|16813|16808|16814|16809|16817|16812|16801|16796|634
1704172500000|2024-01-02 05:15:00|16813.5|16808.5|16795.5|16790.5|16814.5|16809.5|16791.5|16786.5|552
1704172800000|2024-01-02 05:20:00|16795|16790|16790.5|16785.5|16801|16796|16783.5|16778.5|592
1704173100000|2024-01-02 05:25:00|16790|16785|16812.5|16807.5|16813.5|16808.5|16787.5|16782.5|631
1704173400000|2024-01-02 05:30:00|16813|16808|16799.5|16794.5|16819.5|16814.5|16796|16791|763
1704173700000|2024-01-02 05:35:00|16798|16793|16783.5|16778.5|16799.5|16794.5|16776.5|16771.5|807
1704174000000|2024-01-02 05:40:00|16783|16778|16775|16770|16784|16779|16767.5|16762.5|696
1704174300000|2024-01-02 05:45:00|16775.5|16770.5|16757.5|16752.5|16787|16782|16755|16750|654
1704174600000|2024-01-02 05:50:00|16758|16753|16749|16744|16772.5|16767.5|16742.5|16737.5|1394
1704174900000|2024-01-02 05:55:00|16749.5|16744.5|16750|16745|16757.5|16752.5|16741|16736|1015
1704175200000|2024-01-02 06:00:00|16749.5|16744.5|16731.5|16726.5|16764|16759|16731|16726|1265
1704175500000|2024-01-02 06:05:00|16732|16727|16741|16736|16743|16738|16722.5|16717.5|977
1704175800000|2024-01-02 06:10:00|16740.5|16735.5|16735|16730|16752.5|16747.5|16732.5|16727.5|740
1704176100000|2024-01-02 06:15:00|16734|16729|16728|16723|16740.5|16735.5|16717|16712|1110
1704176400000|2024-01-02 06:20:00|16727|16722|16743.5|16738.5|16743.5|16738.5|16726|16721|611
1704176700000|2024-01-02 06:25:00|16744|16739|16751.5|16746.5|16752.5|16747.5|16733|16728|661
1704177000000|2024-01-02 06:30:00|16751|16746|16731.5|16726.5|16766|16761|16730.5|16725.5|1350
1704177300000|2024-01-02 06:35:00|16732.5|16727.5|16733|16728|16752.5|16747.5|16730.5|16725.5|615
1704177600000|2024-01-02 06:40:00|16732.5|16727.5|16743.5|16738.5|16743.5|16738.5|16723|16718|698
1704177900000|2024-01-02 06:45:00|16745|16740|16740|16735|16749.5|16744.5|16734.5|16729.5|534
1704178200000|2024-01-02 06:50:00|16739.5|16734.5|16740.5|16735.5|16746.5|16741.5|16734.5|16729.5|600
1704178500000|2024-01-02 06:55:00|16740|16735|16733|16728|16742.5|16737.5|16726.5|16721.5|458
1704178800000|2024-01-02 07:00:00|16732|16727|16736.5|16731.5|16740.5|16735.5|16725.5|16720.5|455
1704179100000|2024-01-02 07:05:00|16737|16732|16736.5|16731.5|16737|16732|16728|16723|219
1704179400000|2024-01-02 07:10:00|16735.5|16730.5|16747.5|16742.5|16757.5|16752.5|16734.5|16729.5|556
1704179700000|2024-01-02 07:15:00|16747|16742|16761|16756|16761.5|16756.5|16744.5|16739.5|388
1704180000000|2024-01-02 07:20:00|16761.5|16756.5|16765|16760|16773|16768|16751|16746|907
1704180300000|2024-01-02 07:25:00|16765.5|16760.5|16778|16773|16778|16773|16761.5|16756.5|661
1704180600000|2024-01-02 07:30:00|16777.5|16772.5|16767.5|16762.5|16778|16773|16753.5|16748.5|1117
1704180900000|2024-01-02 07:35:00|16767|16762|16767.5|16762.5|16771|16766|16756.5|16751.5|865
1704181200000|2024-01-02 07:40:00|16767|16762|16758|16753|16773.5|16768.5|16755|16750|1213
1704181500000|2024-01-02 07:45:00|16758.5|16753.5|16769.5|16764.5|16770.5|16765.5|16758.5|16753.5|677
1704181800000|2024-01-02 07:50:00|16771.5|16766.5|16774|16769|16783|16778|16771|16766|1199
1704182100000|2024-01-02 07:55:00|16773.5|16768.5|16775.5|16770.5|16781.5|16776.5|16769|16764|1588
1704182400000|2024-01-02 08:00:00|16774|16769|16790.5|16785.5|16794.5|16789.5|16774|16769|1381
1704182700000|2024-01-02 08:05:00|16787.5|16782.5|16788|16783|16799.5|16794.5|16782.5|16777.5|1865
1704183000000|2024-01-02 08:10:00|16786.5|16781.5|16794.5|16789.5|16796.5|16791.5|16782|16777|566
1704183300000|2024-01-02 08:15:00|16794|16789|16804.5|16799.5|16804.5|16799.5|16789.5|16784.5|605
1704183600000|2024-01-02 08:20:00|16804|16799|16797|16792|16805|16800|16794.5|16789.5|436
1704183900000|2024-01-02 08:25:00|16796.5|16791.5|16787.5|16782.5|16802|16797|16779.5|16774.5|1198
1704184200000|2024-01-02 08:30:00|16795.6|16765.6|16792.4|16762.4|16796.3|16766.3|16788.5|16758.5|0
1704184500000|2024-01-02 08:35:00|16792.1|16762.1|16797.1|16767.1|16797.6|16767.6|16791.8|16761.8|0
1704184800000|2024-01-02 08:40:00|16797.4|16767.4|16797.6|16767.6|16798.3|16768.3|16796.2|16766.2|0
1704185100000|2024-01-02 08:45:00|16797.1|16767.1|16787.7|16757.7|16797.1|16767.1|16785.8|16755.8|0
1704185400000|2024-01-02 08:50:00|16787.4|16757.4|16806.7|16776.7|16806.7|16776.7|16786.7|16756.7|0
1704185700000|2024-01-02 08:55:00|16806.4|16776.4|16818.6|16788.6|16818.6|16788.6|16805.9|16775.9|0
1704186000000|2024-01-02 09:00:00|16818.3|16788.3|16814.8|16784.8|16819.4|16789.4|16814.8|16784.8|0
1704186300000|2024-01-02 09:05:00|16814.5|16784.5|16809.2|16779.2|16815.3|16785.3|16809.2|16779.2|0
1704186600000|2024-01-02 09:10:00|16808.9|16778.9|16795.7|16765.7|16808.9|16778.9|16795.1|16765.1|0
1704186900000|2024-01-02 09:15:00|16796|16788|16782|16774|16796|16788|16774|16766|503
1704187200000|2024-01-02 09:20:00|16781.5|16773.5|16773|16765|16783.5|16775.5|16773|16765|87
1704187500000|2024-01-02 09:25:00|16772.5|16764.5|16777|16769|16780.5|16772.5|16771|16763|45
1704187800000|2024-01-02 09:30:00|16777.5|16769.5|16784|16776|16785|16777|16776.5|16768.5|49
1704188100000|2024-01-02 09:35:00|16783.5|16775.5|16774.5|16766.5|16783.5|16775.5|16773.5|16765.5|61
1704188400000|2024-01-02 09:40:00|16774|16766|16773.5|16765.5|16774.5|16766.5|16765|16757|115
1704188700000|2024-01-02 09:45:00|16773|16765|16775.5|16767.5|16779|16771|16770|16762|107
1704189000000|2024-01-02 09:50:00|16776|16768|16768.5|16760.5|16776.5|16768.5|16764.5|16756.5|84
1704189300000|2024-01-02 09:55:00|16768|16760|16773.5|16765.5|16777.5|16769.5|16766.5|16758.5|56
1704189600000|2024-01-02 10:00:00|16774|16766|16772.5|16764.5|16775|16767|16771|16763|47
1704189900000|2024-01-02 10:05:00|16772|16764|16761.5|16753.5|16774.5|16766.5|16761|16753|85
1704190200000|2024-01-02 10:10:00|16761|16753|16748.5|16740.5|16761|16753|16744|16736|152
1704190500000|2024-01-02 10:15:00|16749|16741|16748.5|16740.5|16759.5|16751.5|16747|16739|82
1704190800000|2024-01-02 10:20:00|16749|16741|16744|16736|16755.5|16747.5|16744|16736|66
1704191100000|2024-01-02 10:25:00|16743.5|16735.5|16741.5|16733.5|16744.5|16736.5|16738|16730|98
1704191400000|2024-01-02 10:30:00|16741|16733|16746.5|16738.5|16749.5|16741.5|16741|16733|34
1704191700000|2024-01-02 10:35:00|16747|16739|16751|16743|16751|16743|16742.5|16734.5|31
1704192000000|2024-01-02 10:40:00|16750|16742|16762|16754|16763|16755|16750|16742|50
1704192300000|2024-01-02 10:45:00|16762.5|16754.5|16758.5|16750.5|16763|16755|16756.5|16748.5|50
1704192600000|2024-01-02 10:50:00|16759.5|16751.5|16756.5|16748.5|16761|16753|16751|16743|25
1704192900000|2024-01-02 10:55:00|16757|16749|16751.5|16743.5|16759|16751|16748|16740|37
1704193200000|2024-01-02 11:00:00|16751|16743|16742.5|16734.5|16751.5|16743.5|16742.5|16734.5|60
1704193500000|2024-01-02 11:05:00|16742|16734|16735|16727|16749.5|16741.5|16732.5|16724.5|86
1704193800000|2024-01-02 11:10:00|16734.5|16726.5|16721|16713|16735.5|16727.5|16721|16713|180
1704194100000|2024-01-02 11:15:00|16720|16712|16714|16706|16721.5|16713.5|16702|16694|354
1704194400000|2024-01-02 11:20:00|16714.5|16706.5|16703.5|16695.5|16717|16709|16702.5|16694.5|281
1704194700000|2024-01-02 11:25:00|16704|16696|16693.5|16685.5|16704.5|16696.5|16689.5|16681.5|163
1704195000000|2024-01-02 11:30:00|16693|16685|16673.5|16665.5|16696|16688|16668.5|16660.5|317
1704195300000|2024-01-02 11:35:00|16673|16665|16670|16662|16677.5|16669.5|16662.5|16654.5|299
1704195600000|2024-01-02 11:40:00|16670.5|16662.5|16664|16656|16678.5|16670.5|16664|16656|192
1704195900000|2024-01-02 11:45:00|16663.5|16655.5|16674.5|16666.5|16676.5|16668.5|16659|16651|166
1704196200000|2024-01-02 11:50:00|16675|16667|16673.5|16665.5|16677|16669|16670.5|16662.5|118
1704196500000|2024-01-02 11:55:00|16674|16666|16680|16672|16685|16677|16671.5|16663.5|109
1704196800000|2024-01-02 12:00:00|16681.5|16673.5|16671|16663|16681.5|16673.5|16668|16660|105
1704197100000|2024-01-02 12:05:00|16670.5|16662.5|16677|16669|16677|16669|16667.5|16659.5|49
1704197400000|2024-01-02 12:10:00|16676.5|16668.5|16675.5|16667.5|16680|16672|16672|16664|56
1704197700000|2024-01-02 12:15:00|16675|16667|16667|16659|16675|16667|16662.5|16654.5|76
1704198000000|2024-01-02 12:20:00|16666.5|16658.5|16671|16663|16672.5|16664.5|16663|16655|53
1704198300000|2024-01-02 12:25:00|16671.5|16663.5|16676|16668|16678.5|16670.5|16671|16663|58
1704198600000|2024-01-02 12:30:00|16675.5|16667.5|16674.5|16666.5|16676|16668|16668.5|16660.5|59
1704198900000|2024-01-02 12:35:00|16674|16666|16656.5|16648.5|16674.5|16666.5|16652.5|16644.5|167
1704199200000|2024-01-02 12:40:00|16656|16648|16655|16647|16663.5|16655.5|16652.5|16644.5|98
1704199500000|2024-01-02 12:45:00|16655.5|16647.5|16657.5|16649.5|16660.5|16652.5|16654|16646|58
1704199800000|2024-01-02 12:50:00|16657|16649|16652.5|16644.5|16657.5|16649.5|16649|16641|83
1704200100000|2024-01-02 12:55:00|16653|16645|16647.5|16639.5|16655.5|16647.5|16638.5|16630.5|293
1704200400000|2024-01-02 13:00:00|16646|16638|16643.5|16635.5|16649|16641|16639.5|16631.5|197
1704200700000|2024-01-02 13:05:00|16643|16635|16636|16628|16645.5|16637.5|16631|16623|253
1704201000000|2024-01-02 13:10:00|16636.5|16628.5|16624.5|16616.5|16636.5|16628.5|16617.5|16609.5|377
1704201300000|2024-01-02 13:15:00|16625|16617|16627.5|16619.5|16632|16624|16622.5|16614.5|234
1704201600000|2024-01-02 13:20:00|16628|16620|16617.5|16609.5|16628|16620|16609|16601|456
1704201900000|2024-01-02 13:25:00|16618|16610|16623|16615|16623.5|16615.5|16614.5|16606.5|195
1704202200000|2024-01-02 13:30:00|16622.5|16614.5|16655|16647|16657.5|16649.5|16621.5|16613.5|306
1704202500000|2024-01-02 13:35:00|16655.5|16647.5|16646.5|16638.5|16657.5|16649.5|16640.5|16632.5|155
1704202800000|2024-01-02 13:40:00|16647|16639|16655.5|16647.5|16656|16648|16645|16637|96
1704203100000|2024-01-02 13:45:00|16655|16647|16647.5|16639.5|16655|16647|16646.5|16638.5|82
1704203400000|2024-01-02 13:50:00|16647|16639|16647|16639|16647.5|16639.5|16637|16629|71
1704203700000|2024-01-02 13:55:00|16646.5|16638.5|16650|16642|16654|16646|16645|16637|35
1704204000000|2024-01-02 14:00:00|16650.5|16642.5|16658|16650|16665|16657|16650|16642|248
1704204300000|2024-01-02 14:05:00|16658.5|16650.5|16653.5|16645.5|16664.5|16656.5|16653|16645|121
1704204600000|2024-01-02 14:10:00|16653|16645|16650|16642|16654.5|16646.5|16639|16631|76
1704204900000|2024-01-02 14:15:00|16649.5|16641.5|16654.5|16646.5|16656|16648|16645|16637|66
1704205200000|2024-01-02 14:20:00|16654|16646|16654.5|16646.5|16655|16647|16647.5|16639.5|115
1704205500000|2024-01-02 14:25:00|16655|16647|16641|16633|16659|16651|16637.5|16629.5|105
1704205800000|2024-01-02 14:30:00|16640.5|16632.5|16610.5|16602.5|16651.5|16643.5|16594|16586|1403
1704206100000|2024-01-02 14:35:00|16610|16602|16615|16607|16636|16628|16603.5|16595.5|810
1704206400000|2024-01-02 14:40:00|16614.5|16606.5|16606|16598|16622.5|16614.5|16590.5|16582.5|558
1704206700000|2024-01-02 14:45:00|16606.5|16598.5|16611.5|16603.5|16644.5|16636.5|16596.5|16588.5|476
1704207000000|2024-01-02 14:50:00|16610.5|16602.5|16639.5|16631.5|16659.5|16651.5|16607|16599|513
1704207300000|2024-01-02 14:55:00|16639|16631|16664.5|16656.5|16665|16657|16632|16624|364
1704207600000|2024-01-02 15:00:00|16664|16656|16658.5|16650.5|16675|16667|16649|16641|452
1704207900000|2024-01-02 15:05:00|16658|16650|16641|16633|16660.5|16652.5|16629|16621|360
1704208200000|2024-01-02 15:10:00|16640.5|16632.5|16635.5|16627.5|16647.5|16639.5|16621.5|16613.5|182
1704208500000|2024-01-02 15:15:00|16635|16627|16613|16605|16638|16630|16611.5|16603.5|187
1704208800000|2024-01-02 15:20:00|16613.5|16605.5|16614.5|16606.5|16617.5|16609.5|16607|16599|268
1704209100000|2024-01-02 15:25:00|16615|16607|16588.5|16580.5|16618.5|16610.5|16581|16573|402
1704209400000|2024-01-02 15:30:00|16588|16580|16587.5|16579.5|16588|16580|16562|16554|452
1704209700000|2024-01-02 15:35:00|16587|16579|16566.5|16558.5|16587|16579|16559.5|16551.5|394
1704210000000|2024-01-02 15:40:00|16563.5|16555.5|16591|16583|16596.5|16588.5|16561.5|16553.5|365
1704210300000|2024-01-02 15:45:00|16591.5|16583.5|16574.5|16566.5|16591.5|16583.5|16573|16565|184
1704210600000|2024-01-02 15:50:00|16574|16566|16592.5|16584.5|16598|16590|16572|16564|170
1704210900000|2024-01-02 15:55:00|16592|16584|16601|16593|16604|16596|16591.5|16583.5|120
1704211200000|2024-01-02 16:00:00|16600.5|16592.5|16616|16608|16617.5|16609.5|16594.5|16586.5|176
1704211500000|2024-01-02 16:05:00|16615.5|16607.5|16632.5|16624.5|16632.5|16624.5|16608.5|16600.5|260
1704211800000|2024-01-02 16:10:00|16633|16625|16619|16611|16646.5|16638.5|16612.5|16604.5|538
1704212100000|2024-01-02 16:15:00|16618|16610|16620.5|16612.5|16629.5|16621.5|16616.5|16608.5|120
1704212400000|2024-01-02 16:20:00|16619.5|16611.5|16619.5|16611.5|16622.5|16614.5|16610|16602|111
1704212700000|2024-01-02 16:25:00|16619|16611|16625|16617|16627.5|16619.5|16616|16608|107
1704213000000|2024-01-02 16:30:00|16624.5|16616.5|16618|16610|16625.5|16617.5|16610.5|16602.5|157
1704213300000|2024-01-02 16:35:00|16617.5|16609.5|16616.5|16608.5|16625.5|16617.5|16611|16603|149
1704213600000|2024-01-02 16:40:00|16616|16608|16619|16611|16620|16612|16614|16606|61
1704213900000|2024-01-02 16:45:00|16619.5|16611.5|16634.5|16626.5|16639.5|16631.5|16618|16610|113
1704214200000|2024-01-02 16:50:00|16635|16627|16634.5|16626.5|16643|16635|16633.5|16625.5|111
1704214500000|2024-01-02 16:55:00|16635|16627|16641|16633|16642.5|16634.5|16634.5|16626.5|73
1704214800000|2024-01-02 17:00:00|16641.5|16633.5|16637.5|16629.5|16644|16636|16635|16627|69
1704215100000|2024-01-02 17:05:00|16637|16629|16633|16625|16639.5|16631.5|16633|16625|43
1704215400000|2024-01-02 17:10:00|16633.5|16625.5|16638.5|16630.5|16640.5|16632.5|16629.5|16621.5|64
1704215700000|2024-01-02 17:15:00|16639|16631|16631|16623|16639|16631|16625|16617|76
1704216000000|2024-01-02 17:20:00|16631.5|16623.5|16630.5|16622.5|16635|16627|16625|16617|39
1704216300000|2024-01-02 17:25:00|16630|16622|16630.5|16622.5|16635|16627|16625.5|16617.5|20
1704216600000|2024-01-02 17:30:00|16631|16623|16638.5|16630.5|16641|16633|16629.5|16621.5|32
1704216900000|2024-01-02 17:35:00|16639|16631|16641.5|16633.5|16646|16638|16637|16629|32
1704217200000|2024-01-02 17:40:00|16642|16634|16642.5|16634.5|16644|16636|16637|16629|14
1704217500000|2024-01-02 17:45:00|16643|16635|16634|16626|16643|16635|16628.5|16620.5|36
1704217800000|2024-01-02 17:50:00|16633|16625|16627|16619|16635|16627|16625.5|16617.5|42
1704218100000|2024-01-02 17:55:00|16627.5|16619.5|16631.5|16623.5|16633.5|16625.5|16619.5|16611.5|55
1704218400000|2024-01-02 18:00:00|16632|16624|16626.5|16618.5|16633|16625|16625|16617|27
1704218700000|2024-01-02 18:05:00|16626|16618|16614.5|16606.5|16627|16619|16611.5|16603.5|78
1704219000000|2024-01-02 18:10:00|16615|16607|16622.5|16614.5|16625.5|16617.5|16614.5|16606.5|34
1704219300000|2024-01-02 18:15:00|16623|16615|16626.5|16618.5|16626.5|16618.5|16616.5|16608.5|13
1704219600000|2024-01-02 18:20:00|16626|16618|16626.5|16618.5|16630.5|16622.5|16623.5|16615.5|12
1704219900000|2024-01-02 18:25:00|16626|16618|16620.5|16612.5|16631.5|16623.5|16620.5|16612.5|10
1704220200000|2024-01-02 18:30:00|16620|16612|16625.5|16617.5|16626.5|16618.5|16617.5|16609.5|20
1704220500000|2024-01-02 18:35:00|16625|16617|16624.5|16616.5|16630.5|16622.5|16618.5|16610.5|45
1704220800000|2024-01-02 18:40:00|16624|16616|16621.5|16613.5|16627.5|16619.5|16616.5|16608.5|47
1704221100000|2024-01-02 18:45:00|16622|16614|16620|16612|16624|16616|16614|16606|67
1704221400000|2024-01-02 18:50:00|16619.5|16611.5|16617|16609|16621|16613|16614.5|16606.5|88
1704221700000|2024-01-02 18:55:00|16616.5|16608.5|16628.6|16598.6|16628.6|16609.5|16607.5|16598.6|141
1704222000000|2024-01-02 19:00:00|16628.5|16598.5|16603.3|16573.3|16628.8|16598.8|16603.2|16573.2|0
1704222300000|2024-01-02 19:05:00|16603.5|16573.5|16595.2|16565.2|16606.2|16576.2|16573.7|16543.7|0
1704222600000|2024-01-02 19:10:00|16596|16566|16608.3|16578.3|16611.7|16581.7|16594.2|16564.2|0
1704222900000|2024-01-02 19:15:00|16608.1|16578.1|16596.7|16566.7|16608.1|16578.1|16596.7|16566.7|0
1704223200000|2024-01-02 19:20:00|16596.6|16566.6|16590.8|16560.8|16597.3|16567.3|16590.5|16560.5|0
1704223500000|2024-01-02 19:25:00|16590.9|16560.9|16601.5|16571.5|16601.7|16571.7|16589.8|16559.8|0
1704223800000|2024-01-02 19:30:00|16601.4|16571.4|16584.8|16554.8|16602.7|16572.7|16579.4|16549.4|0
1704224100000|2024-01-02 19:35:00|16584.9|16554.9|16585.3|16555.3|16594|16564|16584.5|16554.5|0
1704224400000|2024-01-02 19:40:00|16585.1|16555.1|16543.7|16513.7|16585.1|16555.1|16513|16483|0
1704224700000|2024-01-02 19:45:00|16543.6|16513.6|16566.7|16536.7|16567.3|16537.3|16543.5|16513.5|0
1704225000000|2024-01-02 19:50:00|16566.8|16536.8|16572.3|16542.3|16573.7|16543.7|16566.7|16536.7|0
1704225300000|2024-01-02 19:55:00|16572.1|16542.1|16574.7|16544.7|16578.8|16548.8|16571.1|16541.1|0
1704225600000|2024-01-02 20:00:00|16574.6|16544.6|16530.7|16500.7|16575|16545|16530|16500|0
1704225900000|2024-01-02 20:05:00|16530.8|16500.8|16534.7|16504.7|16546.9|16516.9|16512.3|16482.3|0
1704226200000|2024-01-02 20:10:00|16534.8|16504.8|16537.4|16507.4|16543.7|16513.7|16534.8|16504.8|0
1704226500000|2024-01-02 20:15:00|16537.3|16507.3|16536.8|16506.8|16539.7|16509.7|16534.3|16504.3|0
1704226800000|2024-01-02 20:20:00|16536.6|16506.6|16541.2|16511.2|16549.5|16519.5|16533.7|16503.7|0
1704227100000|2024-01-02 20:25:00|16541.1|16511.1|16542.1|16512.1|16542.4|16512.4|16540.2|16510.2|0
1704227400000|2024-01-02 20:30:00|16541.9|16511.9|16543.3|16513.3|16544|16514|16541.8|16511.8|0
1704227700000|2024-01-02 20:35:00|16543.1|16513.1|16536.7|16506.7|16543.3|16513.3|16534.5|16504.5|0
1704228000000|2024-01-02 20:40:00|16536.6|16506.6|16538|16508|16539.3|16509.3|16536|16506|0
1704228300000|2024-01-02 20:45:00|16538.2|16508.2|16537.6|16507.6|16542.3|16512.3|16535.4|16505.4|0
1704228600000|2024-01-02 20:50:00|16537.9|16507.9|16563.4|16533.4|16569.6|16539.6|16537.9|16507.9|0
1704228900000|2024-01-02 20:55:00|16563.6|16533.6|16571.6|16541.6|16581.8|16551.8|16555|16525|0
1704229200000|2024-01-02 21:00:00|16571.5|16541.5|16576.3|16546.3|16578|16548|16565.4|16535.4|0
1704229500000|2024-01-02 21:05:00|16577.8|16547.8|16577.5|16547.5|16580.1|16550.1|16577|16547|0
1704229800000|2024-01-02 21:10:00|16577.6|16547.6|16562.8|16532.8|16579.9|16549.9|16562.8|16532.8|0
1704230100000|2024-01-02 21:15:00|16563.3|16533.3|16561.2|16531.2|16563.7|16533.7|16560.7|16530.7|0
1704230400000|2024-01-02 21:20:00|16561.8|16531.8|16562.3|16532.3|16562.6|16532.6|16560.7|16530.7|0
1704230700000|2024-01-02 21:25:00|16562.2|16532.2|16565.8|16535.8|16566.6|16536.6|16562.2|16532.2|0
1704231000000|2024-01-02 21:30:00|16567.3|16537.3|16568.6|16538.6|16568.6|16538.6|16566.8|16536.8|0
1704231300000|2024-01-02 21:35:00|16569.1|16539.1|16568.6|16538.6|16570.3|16540.3|16568|16538|0
1704231600000|2024-01-02 21:40:00|16569.1|16539.1|16570.9|16540.9|16570.9|16540.9|16568.6|16538.6|0
1704231900000|2024-01-02 21:45:00|16571.2|16541.2|16573|16543|16573.5|16543.5|16571.2|16541.2|0
1704232200000|2024-01-02 21:50:00|16572.7|16542.7|16560.5|16530.5|16574.1|16544.1|16559.9|16529.9|0
1704232500000|2024-01-02 21:55:00|16560|16530|16560.1|16530.1|16560.5|16530.5|16559.4|16529.4|0
1704232800000|2024-01-02 22:00:00|16560|16530|16562|16532|16562|16532|16558.9|16528.9|0
1704233100000|2024-01-02 22:05:00|16561.9|16531.9|16562.1|16532.1|16562.1|16532.1|16561.8|16531.8|0
1704233400000|2024-01-02 22:10:00|16561.9|16531.9|16562|16532|16562.1|16532.1|16561.9|16531.9|0
1704233700000|2024-01-02 22:15:00|16562.1|16532.1|16563.7|16533.7|16563.8|16533.8|16562.1|16532.1|0
1704234000000|2024-01-02 22:20:00|16563.8|16533.8|16564|16534|16564.1|16534.1|16563.8|16533.8|0
1704234300000|2024-01-02 22:25:00|16563.8|16533.8|16565.6|16535.6|16565.6|16535.6|16563.7|16533.7|0
1704234600000|2024-01-02 22:30:00|16565.4|16535.4|16565.3|16535.3|16565.6|16535.6|16565.1|16535.1|0
1704234900000|2024-01-02 22:35:00|16565.6|16535.6|16568.6|16538.6|16568.7|16538.7|16565.6|16535.6|0
1704235200000|2024-01-02 22:40:00|16568.5|16538.5|16569.3|16539.3|16569.3|16539.3|16568.1|16538.1|0
1704235500000|2024-01-02 22:45:00|16569.4|16539.4|16569.3|16539.3|16569.5|16539.5|16569.3|16539.3|0
1704235800000|2024-01-02 22:50:00|16569.4|16539.4|16571.5|16541.5|16571.5|16541.5|16569.3|16539.3|0
1704236100000|2024-01-02 22:55:00|16572|16542|16572|16542|16573|16543|16571.5|16541.5|0
1704236400000|2024-01-02 23:00:00|16572.1|16542.1|16579.3|16549.3|16579.3|16549.3|16571.4|16541.4|0
1704236700000|2024-01-02 23:05:00|16578.8|16548.8|16580.5|16550.5|16581.6|16551.6|16578.2|16548.2|0
1704237000000|2024-01-02 23:10:00|16581|16551|16575|16545|16581|16551|16574.4|16544.4|0
1704237300000|2024-01-02 23:15:00|16574.5|16544.5|16572.7|16542.7|16575.2|16545.2|16572.7|16542.7|0
1704237600000|2024-01-02 23:20:00|16573.2|16543.2|16568.7|16538.7|16575|16545|16568.7|16538.7|0
1704237900000|2024-01-02 23:25:00|16566.5|16536.5|16566.4|16536.4|16567|16537|16563.8|16533.8|0
1704238200000|2024-01-02 23:30:00|16566.6|16536.6|16568.2|16538.2|16568.2|16538.2|16566.6|16536.6|0
1704238500000|2024-01-02 23:35:00|16568.5|16538.5|16578.5|16548.5|16578.5|16548.5|16568.2|16538.2|0
1704238800000|2024-01-02 23:40:00|16578.2|16548.2|16584.6|16554.6|16585.2|16555.2|16577.9|16547.9|0
1704239100000|2024-01-02 23:45:00|16584.1|16554.1|16583.1|16553.1|16585.5|16555.5|16582.5|16552.5|0
1704239400000|2024-01-02 23:50:00|16582.6|16552.6|16587|16557|16587|16557|16582.5|16552.5|0
1704239700000|2024-01-02 23:55:00|16587.5|16557.5|16593.9|16563.9|16593.9|16563.9|16587|16557|0
1704240000000|2024-01-03 00:00:00|16594.4|16564.4|16595.4|16565.4|16596|16566|16593.9|16563.9|0
1704240300000|2024-01-03 00:05:00|16595.2|16565.2|16580.6|16550.6|16595.6|16565.6|16580|16550|0
1704240600000|2024-01-03 00:10:00|16581.1|16551.1|16590.1|16560.1|16590.1|16560.1|16580|16550|0
1704240900000|2024-01-03 00:15:00|16590.4|16560.4|16588.4|16558.4|16590.8|16560.8|16588.2|16558.2|0
1704241200000|2024-01-03 00:20:00|16588.9|16558.9|16590.1|16560.1|16590.8|16560.8|16588.4|16558.4|0
1704241500000|2024-01-03 00:25:00|16590.3|16560.3|16589.9|16559.9|16590.9|16560.9|16589.6|16559.6|0
1704241800000|2024-01-03 00:30:00|16589.6|16559.6|16591.8|16561.8|16591.8|16561.8|16588.9|16558.9|0
1704242100000|2024-01-03 00:35:00|16591.6|16561.6|16574.3|16544.3|16592.4|16562.4|16574.3|16544.3|0
1704242400000|2024-01-03 00:40:00|16574.8|16544.8|16569.1|16539.1|16578.3|16548.3|16568.3|16538.3|0
1704242700000|2024-01-03 00:45:00|16569.3|16539.3|16568.6|16538.6|16569.4|16539.4|16568.6|16538.6|0
1704243000000|2024-01-03 00:50:00|16569.1|16539.1|16568.4|16538.4|16569.1|16539.1|16566.3|16536.3|0
1704243300000|2024-01-03 00:55:00|16568.1|16538.1|16592.8|16562.8|16593.4|16563.4|16568.1|16538.1|0
1704243600000|2024-01-03 01:00:00|16592.3|16562.3|16603.1|16573.1|16605.4|16575.4|16591.8|16561.8|0
1704243900000|2024-01-03 01:05:00|16603.3|16573.3|16603.6|16573.6|16604.6|16574.6|16603.3|16573.3|0
1704244200000|2024-01-03 01:10:00|16603.3|16573.3|16607.3|16577.3|16607.3|16577.3|16601.6|16571.6|0
1704244500000|2024-01-03 01:15:00|16606.8|16576.8|16585|16580|16607.1|16584|16526|16521|2345
1704244800000|2024-01-03 01:20:00|16585.5|16580.5|16585.5|16580.5|16622|16617|16585|16580|1598
1704245100000|2024-01-03 01:25:00|16588|16583|16599|16594|16623.5|16618.5|16586|16581|1828
1704245400000|2024-01-03 01:30:00|16597.5|16592.5|16620|16615|16642.5|16637.5|16567.5|16562.5|6589
1704245700000|2024-01-03 01:35:00|16619|16614|16568|16563|16639|16634|16563.5|16558.5|3252
1704246000000|2024-01-03 01:40:00|16568.5|16563.5|16584|16579|16590.5|16585.5|16556.5|16551.5|2601
1704246300000|2024-01-03 01:45:00|16586|16581|16610|16605|16628.5|16623.5|16575.5|16570.5|2455
1704246600000|2024-01-03 01:50:00|16609.5|16604.5|16605|16600|16635|16630|16604|16599|1773
1704246900000|2024-01-03 01:55:00|16604|16599|16573|16568|16604|16599|16566.5|16561.5|2006
1704247200000|2024-01-03 02:00:00|16573.5|16568.5|16630.5|16625.5|16631|16626|16572|16567|1749
1704247500000|2024-01-03 02:05:00|16631|16626|16593|16588|16631|16626|16593|16588|1343
1704247800000|2024-01-03 02:10:00|16593.5|16588.5|16582|16577|16594|16589|16576.5|16571.5|1016
1704248100000|2024-01-03 02:15:00|16582.5|16577.5|16573.5|16568.5|16587|16582|16553|16548|1605
1704248400000|2024-01-03 02:20:00|16573|16568|16567|16562|16587.5|16582.5|16561.5|16556.5|1127
1704248700000|2024-01-03 02:25:00|16568.5|16563.5|16592.5|16587.5|16593|16588|16566|16561|727
1704249000000|2024-01-03 02:30:00|16592|16587|16591.5|16586.5|16602.5|16597.5|16583.5|16578.5|811
1704249300000|2024-01-03 02:35:00|16592.5|16587.5|16587.5|16582.5|16595.5|16590.5|16580.5|16575.5|499
1704249600000|2024-01-03 02:40:00|16587|16582|16598|16593|16599.5|16594.5|16584.5|16579.5|505
1704249900000|2024-01-03 02:45:00|16598.5|16593.5|16614.5|16609.5|16616|16611|16583.5|16578.5|841
1704250200000|2024-01-03 02:50:00|16614|16609|16593.5|16588.5|16614|16609|16593.5|16588.5|545
1704250500000|2024-01-03 02:55:00|16592|16587|16635.5|16630.5|16639.5|16634.5|16586|16581|1198
1704250800000|2024-01-03 03:00:00|16635|16630|16611.5|16606.5|16638.5|16633.5|16609|16604|975
1704251100000|2024-01-03 03:05:00|16612|16607|16586.5|16581.5|16618.5|16613.5|16580.5|16575.5|879
1704251400000|2024-01-03 03:10:00|16585.5|16580.5|16593.5|16588.5|16601|16596|16581.5|16576.5|764
1704251700000|2024-01-03 03:15:00|16592.5|16587.5|16582.5|16577.5|16598|16593|16576.5|16571.5|626
1704252000000|2024-01-03 03:20:00|16582|16577|16567|16562|16594|16589|16564.5|16559.5|1028
1704252300000|2024-01-03 03:25:00|16567.5|16562.5|16570|16565|16579.5|16574.5|16564.5|16559.5|764
1704252600000|2024-01-03 03:30:00|16570.5|16565.5|16581|16576|16586.5|16581.5|16570.5|16565.5|506
1704252900000|2024-01-03 03:35:00|16580.5|16575.5|16567.5|16562.5|16582.5|16577.5|16562|16557|751
1704253200000|2024-01-03 03:40:00|16568|16563|16572|16567|16572.5|16567.5|16562.5|16557.5|285
1704253500000|2024-01-03 03:45:00|16571.5|16566.5|16570|16565|16575|16570|16562|16557|460
1704253800000|2024-01-03 03:50:00|16569.5|16564.5|16577|16572|16579.5|16574.5|16559.5|16554.5|908
1704254100000|2024-01-03 03:55:00|16577.5|16572.5|16577.5|16572.5|16584.5|16579.5|16577|16572|485
1704254400000|2024-01-03 04:00:00|16593|16563|16592.9|16562.9|16594|16564|16592.5|16562.5|0
1704254700000|2024-01-03 04:05:00|16593.1|16563.1|16593.4|16563.4|16593.4|16563.4|16592.9|16562.9|0
1704255000000|2024-01-03 04:10:00|16592.9|16562.9|16592.7|16562.7|16593.4|16563.4|16592.7|16562.7|0
1704255300000|2024-01-03 04:15:00|16592.4|16562.4|16592.3|16562.3|16592.4|16562.4|16591.4|16561.4|0
1704255600000|2024-01-03 04:20:00|16592.8|16562.8|16592.8|16562.8|16593.1|16563.1|16592.8|16562.8|0
1704255900000|2024-01-03 04:25:00|16592.3|16562.3|16592|16562|16593.4|16563.4|16592|16562|0
1704256200000|2024-01-03 04:30:00|16592.5|16562.5|16591.3|16561.3|16592.5|16562.5|16591.3|16561.3|0
1704256500000|2024-01-03 04:35:00|16590.7|16560.7|16591.2|16561.2|16591.3|16561.3|16590.2|16560.2|0
1704256800000|2024-01-03 04:40:00|16590.7|16560.7|16591.2|16561.2|16591.2|16561.2|16589.9|16559.9|0
1704257100000|2024-01-03 04:45:00|16590.7|16560.7|16591.6|16561.6|16592.1|16562.1|16590.7|16560.7|0
1704257400000|2024-01-03 04:50:00|16591.8|16561.8|16590.8|16560.8|16591.8|16561.8|16590.8|16560.8|0
1704257700000|2024-01-03 04:55:00|16590.5|16560.5|16590.8|16560.8|16591.6|16561.6|16590.3|16560.3|0
1704258000000|2024-01-03 05:00:00|16591.1|16561.1|16583|16578|16594|16589|16567|16561.1|1625
1704258300000|2024-01-03 05:05:00|16582.5|16577.5|16609.5|16604.5|16615.5|16610.5|16579.5|16574.5|1480
1704258600000|2024-01-03 05:10:00|16610|16605|16610.5|16605.5|16633.5|16628.5|16604.5|16599.5|1524
1704258900000|2024-01-03 05:15:00|16609.5|16604.5|16599.5|16594.5|16615.5|16610.5|16599.5|16594.5|905
1704259200000|2024-01-03 05:20:00|16600.5|16595.5|16594|16589|16605.5|16600.5|16591.5|16586.5|825
1704259500000|2024-01-03 05:25:00|16593.5|16588.5|16604.5|16599.5|16616|16611|16591.5|16586.5|1069
1704259800000|2024-01-03 05:30:00|16603|16598|16604|16599|16619.5|16614.5|16600|16595|1035
1704260100000|2024-01-03 05:35:00|16603.5|16598.5|16625|16620|16647.5|16642.5|16603.5|16598.5|2283
1704260400000|2024-01-03 05:40:00|16625.5|16620.5|16593|16588|16627|16622|16591.5|16586.5|1463
1704260700000|2024-01-03 05:45:00|16592.5|16587.5|16592|16587|16597.5|16592.5|16578.5|16573.5|1504
1704261000000|2024-01-03 05:50:00|16592.5|16587.5|16592|16587|16598|16593|16585.5|16580.5|701
1704261300000|2024-01-03 05:55:00|16591.5|16586.5|16583.5|16578.5|16601|16596|16583.5|16578.5|695
1704261600000|2024-01-03 06:00:00|16581.5|16576.5|16594.5|16589.5|16605|16600|16573.5|16568.5|1128
1704261900000|2024-01-03 06:05:00|16594|16589|16596|16591|16605|16600|16591.5|16586.5|716
1704262200000|2024-01-03 06:10:00|16596.5|16591.5|16607.5|16602.5|16608.5|16603.5|16594.5|16589.5|631
1704262500000|2024-01-03 06:15:00|16608|16603|16617.5|16612.5|16625.5|16620.5|16604|16599|836
1704262800000|2024-01-03 06:20:00|16617|16612|16624|16619|16628.5|16623.5|16610.5|16605.5|634
1704263100000|2024-01-03 06:25:00|16624.5|16619.5|16652.5|16647.5|16658.5|16653.5|16622.5|16617.5|1607
1704263400000|2024-01-03 06:30:00|16653|16648|16634|16629|16653.5|16648.5|16634|16629|960
1704263700000|2024-01-03 06:35:00|16633.5|16628.5|16621.5|16616.5|16641|16636|16614.5|16609.5|1763
1704264000000|2024-01-03 06:40:00|16621|16616|16619.5|16614.5|16627.5|16622.5|16614.5|16609.5|1100
1704264300000|2024-01-03 06:45:00|16619|16614|16630.5|16625.5|16631.5|16626.5|16613.5|16608.5|503
1704264600000|2024-01-03 06:50:00|16631|16626|16625|16620|16636.5|16631.5|16624.5|16619.5|446
1704264900000|2024-01-03 06:55:00|16624.5|16619.5|16639|16634|16639.5|16634.5|16624.5|16619.5|519
1704265200000|2024-01-03 07:00:00|16639.5|16634.5|16632.5|16627.5|16648.5|16643.5|16632|16627|581
1704265500000|2024-01-03 07:05:00|16632|16627|16634|16629|16638|16633|16624.5|16619.5|408
1704265800000|2024-01-03 07:10:00|16633.5|16628.5|16634.5|16629.5|16637.5|16632.5|16630|16625|307
1704266100000|2024-01-03 07:15:00|16634|16629|16638.5|16633.5|16639.5|16634.5|16625.5|16620.5|556
1704266400000|2024-01-03 07:20:00|16637.5|16632.5|16648.5|16643.5|16655.5|16650.5|16637.5|16632.5|667
1704266700000|2024-01-03 07:25:00|16647.5|16642.5|16639.5|16634.5|16648.5|16643.5|16636.5|16631.5|629
1704267000000|2024-01-03 07:30:00|16640|16635|16635|16630|16641.5|16636.5|16631.5|16626.5|762
1704267300000|2024-01-03 07:35:00|16634.5|16629.5|16626.5|16621.5|16652|16647|16626.5|16621.5|1440
1704267600000|2024-01-03 07:40:00|16626|16621|16626|16621|16628|16623|16617.5|16612.5|678
1704267900000|2024-01-03 07:45:00|16625.5|16620.5|16637.5|16632.5|16655.5|16650.5|16625.5|16620.5|1177
1704268200000|2024-01-03 07:50:00|16637|16632|16618.5|16613.5|16640|16635|16616.5|16611.5|1447
1704268500000|2024-01-03 07:55:00|16618|16613|16632.5|16627.5|16633.5|16628.5|16617.5|16612.5|1514
1704268800000|2024-01-03 08:00:00|16632|16627|16636|16631|16640.5|16635.5|16630.5|16625.5|828
1704269100000|2024-01-03 08:05:00|16636.5|16631.5|16648|16643|16652.5|16647.5|16628.5|16623.5|1476
1704269400000|2024-01-03 08:10:00|16647|16642|16645.5|16640.5|16653.5|16648.5|16644|16639|533
1704269700000|2024-01-03 08:15:00|16646.5|16641.5|16644|16639|16650.5|16645.5|16639.5|16634.5|525
1704270000000|2024-01-03 08:20:00|16644.5|16639.5|16636|16631|16647|16642|16634.5|16629.5|416
1704270300000|2024-01-03 08:25:00|16636.5|16631.5|16621.5|16616.5|16638|16633|16616|16611|830
1704270600000|2024-01-03 08:30:00|16631.5|16601.5|16637.6|16607.6|16642.5|16612.5|16631.5|16601.5|0
1704270900000|2024-01-03 08:35:00|16637.9|16607.9|16638.4|16608.4|16641.2|16611.2|16637.9|16607.9|198
1704271200000|2024-01-03 08:40:00|16638.6|16608.6|16643.9|16613.9|16643.9|16613.9|16635|16605|0
1704271500000|2024-01-03 08:45:00|16644.1|16614.1|16641.1|16611.1|16646|16616|16640.6|16610.6|0
1704271800000|2024-01-03 08:50:00|16641.4|16611.4|16635.3|16605.3|16642.4|16612.4|16634.8|16604.8|0
1704272100000|2024-01-03 08:55:00|16634.8|16604.8|16635.1|16605.1|16637.1|16607.1|16634.3|16604.3|0
1704272400000|2024-01-03 09:00:00|16636.1|16606.1|16619.6|16589.6|16636.1|16606.1|16619.6|16589.6|0
1704272700000|2024-01-03 09:05:00|16619.8|16589.8|16614.4|16584.4|16620.9|16590.9|16613.1|16583.1|0
1704273000000|2024-01-03 09:10:00|16614.9|16584.9|16612.1|16582.1|16616.7|16586.7|16611.9|16581.9|0
1704273300000|2024-01-03 09:15:00|16595.5|16587.5|16583|16575|16595.5|16587.5|16575.5|16567.5|469
1704273600000|2024-01-03 09:20:00|16582|16574|16586.5|16578.5|16593|16585|16581|16573|125
1704273900000|2024-01-03 09:25:00|16587|16579|16588.5|16580.5|16590.5|16582.5|16581|16573|175
1704274200000|2024-01-03 09:30:00|16589|16581|16589.5|16581.5|16597.5|16589.5|16587|16579|54
1704274500000|2024-01-03 09:35:00|16588.5|16580.5|16592.5|16584.5|16595.5|16587.5|16588.5|16580.5|65
1704274800000|2024-01-03 09:40:00|16592|16584|16574.5|16566.5|16592.5|16584.5|16574.5|16566.5|150
1704275100000|2024-01-03 09:45:00|16575.5|16567.5|16567.5|16559.5|16578|16570|16565|16557|152
1704275400000|2024-01-03 09:50:00|16567|16559|16559.5|16551.5|16567.5|16559.5|16555.5|16547.5|100
1704275700000|2024-01-03 09:55:00|16561.5|16553.5|16555.5|16547.5|16563.5|16555.5|16555.5|16547.5|178
1704276000000|2024-01-03 10:00:00|16556|16548|16557.5|16549.5|16562.5|16554.5|16547|16539|323
1704276300000|2024-01-03 10:05:00|16557|16549|16541.5|16533.5|16557.5|16549.5|16540.5|16532.5|164
1704276600000|2024-01-03 10:10:00|16541|16533|16547.5|16539.5|16552.5|16544.5|16540.5|16532.5|153
1704276900000|2024-01-03 10:15:00|16547|16539|16550.5|16542.5|16551|16543|16538|16530|132
1704277200000|2024-01-03 10:20:00|16550|16542|16549.5|16541.5|16554.5|16546.5|16548.5|16540.5|49
1704277500000|2024-01-03 10:25:00|16549|16541|16543.5|16535.5|16549.5|16541.5|16541.5|16533.5|71
1704277800000|2024-01-03 10:30:00|16543|16535|16555.5|16547.5|16555.5|16547.5|16540.5|16532.5|51
1704278100000|2024-01-03 10:35:00|16556|16548|16553.5|16545.5|16560.5|16552.5|16550|16542|94
1704278400000|2024-01-03 10:40:00|16553|16545|16556|16548|16558|16550|16551.5|16543.5|66
1704278700000|2024-01-03 10:45:00|16555.5|16547.5|16549|16541|16556.5|16548.5|16545.5|16537.5|87
1704279000000|2024-01-03 10:50:00|16549.5|16541.5|16550|16542|16555.5|16547.5|16549.5|16541.5|44
1704279300000|2024-01-03 10:55:00|16550.5|16542.5|16543|16535|16551|16543|16541.5|16533.5|73
1704279600000|2024-01-03 11:00:00|16543.5|16535.5|16543.5|16535.5|16550|16542|16543|16535|137
1704279900000|2024-01-03 11:05:00|16543|16535|16547.5|16539.5|16548.5|16540.5|16541.5|16533.5|60
1704280200000|2024-01-03 11:10:00|16548|16540|16543.5|16535.5|16548.5|16540.5|16541.5|16533.5|51
1704280500000|2024-01-03 11:15:00|16543|16535|16532.5|16524.5|16544.5|16536.5|16524.5|16516.5|254
1704280800000|2024-01-03 11:20:00|16533|16525|16525.5|16517.5|16538|16530|16524|16516|73
1704281100000|2024-01-03 11:25:00|16524|16516|16519.5|16511.5|16525.5|16517.5|16519.5|16511.5|86
1704281400000|2024-01-03 11:30:00|16520.5|16512.5|16521.5|16513.5|16523|16515|16517|16509|53
1704281700000|2024-01-03 11:35:00|16521|16513|16515|16507|16521|16513|16507.5|16499.5|181
1704282000000|2024-01-03 11:40:00|16515.5|16507.5|16512.5|16504.5|16517|16509|16509.5|16501.5|190
1704282300000|2024-01-03 11:45:00|16512|16504|16518|16510|16519.5|16511.5|16512|16504|69
1704282600000|2024-01-03 11:50:00|16517.5|16509.5|16508|16500|16517.5|16509.5|16505.5|16497.5|79
1704282900000|2024-01-03 11:55:00|16507.5|16499.5|16516.5|16508.5|16518.5|16510.5|16505.5|16497.5|67
1704283200000|2024-01-03 12:00:00|16517|16509|16511.5|16503.5|16518.5|16510.5|16510.5|16502.5|39
1704283500000|2024-01-03 12:05:00|16511|16503|16505|16497|16511.5|16503.5|16498|16490|121
1704283800000|2024-01-03 12:10:00|16505.5|16497.5|16504|16496|16509|16501|16503|16495|55
1704284100000|2024-01-03 12:15:00|16504.5|16496.5|16505.5|16497.5|16511|16503|16504.5|16496.5|114
1704284400000|2024-01-03 12:20:00|16505|16497|16502.5|16494.5|16509.5|16501.5|16501.5|16493.5|57
1704284700000|2024-01-03 12:25:00|16503|16495|16498|16490|16504|16496|16492|16484|89
1704285000000|2024-01-03 12:30:00|16497.5|16489.5|16497.5|16489.5|16504.5|16496.5|16493|16485|69
1704285300000|2024-01-03 12:35:00|16498|16490|16496.5|16488.5|16500.5|16492.5|16494|16486|65
1704285600000|2024-01-03 12:40:00|16495.5|16487.5|16500|16492|16502|16494|16494.5|16486.5|56
1704285900000|2024-01-03 12:45:00|16501|16493|16502.5|16494.5|16503.5|16495.5|16497.5|16489.5|41
1704286200000|2024-01-03 12:50:00|16502|16494|16511|16503|16516.5|16508.5|16499.5|16491.5|96
1704286500000|2024-01-03 12:55:00|16510.5|16502.5|16514|16506|16514|16506|16507|16499|70
1704286800000|2024-01-03 13:00:00|16513.5|16505.5|16509.5|16501.5|16514|16506|16506.5|16498.5|74
1704287100000|2024-01-03 13:05:00|16509|16501|16509|16501|16512.5|16504.5|16508.5|16500.5|44
1704287400000|2024-01-03 13:10:00|16508.5|16500.5|16520.5|16512.5|16521.5|16513.5|16508|16500|108
1704287700000|2024-01-03 13:15:00|16520|16512|16529.5|16521.5|16534|16526|16518.5|16510.5|139
1704288000000|2024-01-03 13:20:00|16529|16521|16523.5|16515.5|16529.5|16521.5|16520|16512|83
1704288300000|2024-01-03 13:25:00|16524|16516|16538.5|16530.5|16539|16531|16524|16516|168
1704288600000|2024-01-03 13:30:00|16538|16530|16537|16529|16541|16533|16533|16525|80
1704288900000|2024-01-03 13:35:00|16538.5|16530.5|16540|16532|16543.5|16535.5|16535|16527|83
1704289200000|2024-01-03 13:40:00|16539.5|16531.5|16529.5|16521.5|16540.5|16532.5|16529|16521|64
1704289500000|2024-01-03 13:45:00|16529|16521|16523.5|16515.5|16531|16523|16523|16515|73
1704289800000|2024-01-03 13:50:00|16524|16516|16522.5|16514.5|16530.5|16522.5|16520|16512|78
1704290100000|2024-01-03 13:55:00|16523|16515|16520|16512|16524.5|16516.5|16512.5|16504.5|195
1704290400000|2024-01-03 14:00:00|16519|16511|16516.5|16508.5|16528|16520|16515.5|16507.5|88
1704290700000|2024-01-03 14:05:00|16516|16508|16506.5|16498.5|16516.5|16508.5|16505|16497|82
1704291000000|2024-01-03 14:10:00|16507|16499|16505.5|16497.5|16510|16502|16504.5|16496.5|52
1704291300000|2024-01-03 14:15:00|16505|16497|16511.5|16503.5|16513.5|16505.5|16504|16496|133
1704291600000|2024-01-03 14:20:00|16511|16503|16507|16499|16517.5|16509.5|16504.5|16496.5|91
1704291900000|2024-01-03 14:25:00|16506.5|16498.5|16515.5|16507.5|16515.5|16507.5|16506.5|16498.5|78
1704292200000|2024-01-03 14:30:00|16516|16508|16521|16513|16547.5|16539.5|16508.5|16500.5|930
1704292500000|2024-01-03 14:35:00|16520|16512|16559|16551|16584.5|16576.5|16514.5|16506.5|847
1704292800000|2024-01-03 14:40:00|16558.5|16550.5|16554.5|16546.5|16577|16569|16550|16542|497
1704293100000|2024-01-03 14:45:00|16554|16546|16589|16581|16591.5|16583.5|16544.5|16536.5|358
1704293400000|2024-01-03 14:50:00|16589.5|16581.5|16598.5|16590.5|16620.5|16612.5|16589|16581|718
1704293700000|2024-01-03 14:55:00|16598|16590|16609|16601|16612|16604|16587.5|16579.5|254
1704294000000|2024-01-03 15:00:00|16608.5|16600.5|16657.5|16649.5|16668|16660|16603|16595|1038
1704294300000|2024-01-03 15:05:00|16658.5|16650.5|16613.5|16605.5|16666.5|16658.5|16613.5|16605.5|563
1704294600000|2024-01-03 15:10:00|16613|16605|16591|16583|16622|16614|16588|16580|453
1704294900000|2024-01-03 15:15:00|16592.5|16584.5|16595|16587|16600.5|16592.5|16579.5|16571.5|409
1704295200000|2024-01-03 15:20:00|16595.5|16587.5|16608|16600|16608.5|16600.5|16576|16568|349
1704295500000|2024-01-03 15:25:00|16609|16601|16613.5|16605.5|16630|16622|16607|16599|362
1704295800000|2024-01-03 15:30:00|16614|16606|16608.5|16600.5|16623|16615|16602|16594|224
1704296100000|2024-01-03 15:35:00|16608|16600|16593.5|16585.5|16618.5|16610.5|16592|16584|262
1704296400000|2024-01-03 15:40:00|16591.5|16583.5|16605.5|16597.5|16615.5|16607.5|16588.5|16580.5|228
1704296700000|2024-01-03 15:45:00|16606|16598|16590|16582|16606|16598|16583|16575|124
1704297000000|2024-01-03 15:50:00|16589.5|16581.5|16596|16588|16604|16596|16587|16579|106
1704297300000|2024-01-03 15:55:00|16596.5|16588.5|16623|16615|16626.5|16618.5|16594.5|16586.5|204
1704297600000|2024-01-03 16:00:00|16623.5|16615.5|16630.5|16622.5|16634|16626|16620.5|16612.5|197
1704297900000|2024-01-03 16:05:00|16631|16623|16643.5|16635.5|16645|16637|16630.5|16622.5|228
1704298200000|2024-01-03 16:10:00|16644|16636|16648.5|16640.5|16653.5|16645.5|16641|16633|208
1704298500000|2024-01-03 16:15:00|16649|16641|16630.5|16622.5|16650.5|16642.5|16627.5|16619.5|159
1704298800000|2024-01-03 16:20:00|16631|16623|16647.5|16639.5|16648.5|16640.5|16631|16623|102
1704299100000|2024-01-03 16:25:00|16647|16639|16655.5|16647.5|16661.5|16653.5|16646|16638|184
1704299400000|2024-01-03 16:30:00|16656|16648|16656|16648|16659.5|16651.5|16646.5|16638.5|150
1704299700000|2024-01-03 16:35:00|16656.5|16648.5|16656|16648|16660|16652|16651.5|16643.5|110
1704300000000|2024-01-03 16:40:00|16656.5|16648.5|16655.5|16647.5|16657.5|16649.5|16645.5|16637.5|177
1704300300000|2024-01-03 16:45:00|16655|16647|16661|16653|16661.5|16653.5|16653.5|16645.5|91
1704300600000|2024-01-03 16:50:00|16660.5|16652.5|16654|16646|16662|16654|16650.5|16642.5|122
1704300900000|2024-01-03 16:55:00|16653.5|16645.5|16657.5|16649.5|16659.5|16651.5|16643.5|16635.5|82
1704301200000|2024-01-03 17:00:00|16658|16650|16658|16650|16661|16653|16651|16643|74
1704301500000|2024-01-03 17:05:00|16657.5|16649.5|16650.5|16642.5|16660|16652|16649|16641|50
1704301800000|2024-01-03 17:10:00|16650|16642|16647.5|16639.5|16652.5|16644.5|16645.5|16637.5|28
1704302100000|2024-01-03 17:15:00|16647|16639|16639|16631|16647.5|16639.5|16638|16630|55
1704302400000|2024-01-03 17:20:00|16638.5|16630.5|16642.5|16634.5|16642.5|16634.5|16636|16628|20
1704302700000|2024-01-03 17:25:00|16641.5|16633.5|16646.5|16638.5|16649|16641|16639|16631|32
1704303000000|2024-01-03 17:30:00|16647|16639|16646|16638|16648.5|16640.5|16642|16634|23
1704303300000|2024-01-03 17:35:00|16646.5|16638.5|16650.5|16642.5|16652.5|16644.5|16646|16638|19
1704303600000|2024-01-03 17:40:00|16651.5|16643.5|16649.5|16641.5|16654|16646|16648|16640|29
1704303900000|2024-01-03 17:45:00|16650|16642|16661.5|16653.5|16663|16655|16649|16641|137
1704304200000|2024-01-03 17:50:00|16661|16653|16653.5|16645.5|16662.5|16654.5|16653.5|16645.5|28
1704304500000|2024-01-03 17:55:00|16654|16646|16677.5|16669.5|16681.5|16673.5|16653.5|16645.5|97
1704304800000|2024-01-03 18:00:00|16678|16670|16686|16678|16687|16679|16677.5|16669.5|144
1704305100000|2024-01-03 18:05:00|16685.5|16677.5|16695|16687|16695|16687|16683|16675|108
1704305400000|2024-01-03 18:10:00|16696|16688|16697.5|16689.5|16701|16693|16691.5|16683.5|60
1704305700000|2024-01-03 18:15:00|16697|16689|16695.5|16687.5|16704.5|16696.5|16694.5|16686.5|52
1704306000000|2024-01-03 18:20:00|16695|16687|16699.5|16691.5|16703|16695|16689|16681|48
1704306300000|2024-01-03 18:25:00|16700|16692|16697.5|16689.5|16704|16696|16697|16689|30
1704306600000|2024-01-03 18:30:00|16697|16689|16681.5|16673.5|16697.5|16689.5|16681.5|16673.5|80
1704306900000|2024-01-03 18:35:00|16682|16674|16683|16675|16689|16681|16679.5|16671.5|40
1704307200000|2024-01-03 18:40:00|16684|16676|16679|16671|16685|16677|16676.5|16668.5|42
1704307500000|2024-01-03 18:45:00|16679.5|16671.5|16686|16678|16689.5|16681.5|16677.5|16669.5|54
1704307800000|2024-01-03 18:50:00|16686.5|16678.5|16684.5|16676.5|16689.5|16681.5|16683.5|16675.5|44
1704308100000|2024-01-03 18:55:00|16684|16676|16697.6|16667.6|16697.6|16683|16682|16667.6|119
1704308400000|2024-01-03 19:00:00|16697.5|16667.5|16667.9|16637.9|16710.4|16680.4|16667.9|16637.9|0
1704308700000|2024-01-03 19:05:00|16667.8|16637.8|16676.1|16646.1|16676.6|16646.6|16650.4|16620.4|0
1704309000000|2024-01-03 19:10:00|16673.5|16643.5|16668.8|16638.8|16680.4|16650.4|16668.8|16638.8|0
1704309300000|2024-01-03 19:15:00|16668.9|16638.9|16675.7|16645.7|16676.8|16646.8|16663.3|16633.3|0
1704309600000|2024-01-03 19:20:00|16675.9|16645.9|16678.8|16648.8|16678.9|16648.9|16668|16638|0
1704309900000|2024-01-03 19:25:00|16678.7|16648.7|16719.5|16689.5|16723|16693|16678.4|16648.4|0
1704310200000|2024-01-03 19:30:00|16719.6|16689.6|16706.5|16676.5|16726.2|16696.2|16700.4|16670.4|0
1704310500000|2024-01-03 19:35:00|16706.3|16676.3|16706.5|16676.5|16711.9|16681.9|16693.9|16663.9|0
1704310800000|2024-01-03 19:40:00|16706.4|16676.4|16724.2|16694.2|16725|16695|16699.9|16669.9|0
1704311100000|2024-01-03 19:45:00|16724.3|16694.3|16713.7|16683.7|16727.3|16697.3|16711.1|16681.1|0
1704311400000|2024-01-03 19:50:00|16713.6|16683.6|16709.9|16679.9|16713.8|16683.8|16704.4|16674.4|0
1704311700000|2024-01-03 19:55:00|16709.8|16679.8|16711.3|16681.3|16713.1|16683.1|16708.9|16678.9|0
1704312000000|2024-01-03 20:00:00|16711.2|16681.2|16703.5|16673.5|16711.7|16681.7|16697.9|16667.9|0
1704312300000|2024-01-03 20:05:00|16703.4|16673.4|16674.9|16644.9|16703.8|16673.8|16671.2|16641.2|0
1704312600000|2024-01-03 20:10:00|16674.8|16644.8|16674.6|16644.6|16675.4|16645.4|16665.8|16635.8|0
1704312900000|2024-01-03 20:15:00|16674.5|16644.5|16674.1|16644.1|16676.9|16646.9|16667.8|16637.8|0
1704313200000|2024-01-03 20:20:00|16674.3|16644.3|16676.4|16646.4|16683.8|16653.8|16669.8|16639.8|0
1704313500000|2024-01-03 20:25:00|16676.5|16646.5|16676.9|16646.9|16677|16647|16667.9|16637.9|0
1704313800000|2024-01-03 20:30:00|16677|16647|16693.9|16663.9|16695|16665|16676.6|16646.6|0
1704314100000|2024-01-03 20:35:00|16694|16664|16695.1|16665.1|16695.3|16665.3|16685.9|16655.9|0
1704314400000|2024-01-03 20:40:00|16695|16665|16688.9|16658.9|16695.8|16665.8|16688.7|16658.7|0
1704314700000|2024-01-03 20:45:00|16688.7|16658.7|16698.4|16668.4|16702.3|16672.3|16688.7|16658.7|0
1704315000000|2024-01-03 20:50:00|16698.3|16668.3|16678.8|16648.8|16699.1|16669.1|16678.8|16648.8|0
1704315300000|2024-01-03 20:55:00|16679.5|16649.5|16687.6|16657.6|16694.4|16664.4|16679.5|16649.5|0
1704315600000|2024-01-03 21:00:00|16688.1|16658.1|16686.1|16656.1|16690.1|16660.1|16682.6|16652.6|0
1704315900000|2024-01-03 21:05:00|16686.6|16656.6|16685.5|16655.5|16688.4|16658.4|16685.5|16655.5|0
1704316200000|2024-01-03 21:10:00|16685.7|16655.7|16687.2|16657.2|16687.2|16657.2|16685.5|16655.5|0
1704316500000|2024-01-03 21:15:00|16686.7|16656.7|16685.9|16655.9|16686.7|16656.7|16684.6|16654.6|0
1704316800000|2024-01-03 21:20:00|16686.2|16656.2|16686.9|16656.9|16688.1|16658.1|16685.8|16655.8|0
1704317100000|2024-01-03 21:25:00|16686.4|16656.4|16688.5|16658.5|16688.5|16658.5|16686.4|16656.4|0
1704317400000|2024-01-03 21:30:00|16688|16658|16689.4|16659.4|16689.4|16659.4|16686.8|16656.8|0
1704317700000|2024-01-03 21:35:00|16689.9|16659.9|16689.2|16659.2|16690.5|16660.5|16688|16658|0
1704318000000|2024-01-03 21:40:00|16689.4|16659.4|16692.9|16662.9|16692.9|16662.9|16689.2|16659.2|0
1704318300000|2024-01-03 21:45:00|16693.4|16663.4|16694.6|16664.6|16695.2|16665.2|16693.4|16663.4|0
1704318600000|2024-01-03 21:50:00|16695.1|16665.1|16695.8|16665.8|16695.8|16665.8|16694.6|16664.6|0
1704318900000|2024-01-03 21:55:00|16692.2|16662.2|16690.1|16660.1|16692.2|16662.2|16688.9|16658.9|0
1704319200000|2024-01-03 22:00:00|16689.9|16659.9|16691|16661|16691.8|16661.8|16689.3|16659.3|0
1704319500000|2024-01-03 22:05:00|16690.6|16660.6|16690.9|16660.9|16692.7|16662.7|16690|16660|0
1704319800000|2024-01-03 22:10:00|16691.2|16661.2|16690.4|16660.4|16691.2|16661.2|16689.8|16659.8|0
1704320100000|2024-01-03 22:15:00|16690.2|16660.2|16690.3|16660.3|16690.4|16660.4|16690.1|16660.1|0
1704320400000|2024-01-03 22:20:00|16690.6|16660.6|16691.3|16661.3|16692.8|16662.8|16690.5|16660.5|0
1704320700000|2024-01-03 22:25:00|16691.4|16661.4|16691.3|16661.3|16692.2|16662.2|16691.3|16661.3|0
1704321000000|2024-01-03 22:30:00|16691|16661|16691.7|16661.7|16691.7|16661.7|16690.8|16660.8|0
1704321300000|2024-01-03 22:35:00|16690.9|16660.9|16690.2|16660.2|16690.9|16660.9|16687.9|16657.9|0
1704321600000|2024-01-03 22:40:00|16690|16660|16690.6|16660.6|16690.6|16660.6|16689.8|16659.8|0
1704321900000|2024-01-03 22:45:00|16689.8|16659.8|16688.4|16658.4|16689.8|16659.8|16688.4|16658.4|0
1704322200000|2024-01-03 22:50:00|16688.5|16658.5|16684.6|16654.6|16688.5|16658.5|16684.6|16654.6|0
1704322500000|2024-01-03 22:55:00|16684.7|16654.7|16685.3|16655.3|16685.4|16655.4|16684.6|16654.6|0
1704322800000|2024-01-03 23:00:00|16686.2|16656.2|16687.2|16657.2|16692.4|16662.4|16685.7|16655.7|0
1704323100000|2024-01-03 23:05:00|16686.9|16656.9|16685.2|16655.2|16689.4|16659.4|16684.3|16654.3|0
1704323400000|2024-01-03 23:10:00|16684.9|16654.9|16681.7|16651.7|16685.2|16655.2|16681.7|16651.7|0
1704323700000|2024-01-03 23:15:00|16682.2|16652.2|16682.9|16652.9|16683.5|16653.5|16681.7|16651.7|0
1704324000000|2024-01-03 23:20:00|16682.6|16652.6|16694.4|16664.4|16695.6|16665.6|16682.3|16652.3|0
1704324300000|2024-01-03 23:25:00|16694.9|16664.9|16695|16665|16695.4|16665.4|16693.8|16663.8|0
1704324600000|2024-01-03 23:30:00|16695.3|16665.3|16692.5|16662.5|16695.6|16665.6|16691.8|16661.8|0
1704324900000|2024-01-03 23:35:00|16692.2|16662.2|16691.1|16661.1|16692.5|16662.5|16690.8|16660.8|0
1704325200000|2024-01-03 23:40:00|16691.4|16661.4|16690.4|16660.4|16691.7|16661.7|16690|16660|0
1704325500000|2024-01-03 23:45:00|16690.7|16660.7|16690.4|16660.4|16691.6|16661.6|16689.8|16659.8|0
1704325800000|2024-01-03 23:50:00|16690.7|16660.7|16691.8|16661.8|16691.8|16661.8|16690.5|16660.5|0
1704326100000|2024-01-03 23:55:00|16691.5|16661.5|16690.3|16660.3|16691.8|16661.8|16689.1|16659.1|0
1704326400000|2024-01-04 00:00:00|16689.7|16659.7|16680.5|16650.5|16689.7|16659.7|16679.9|16649.9|0
1704326700000|2024-01-04 00:05:00|16681|16651|16678.2|16648.2|16681.7|16651.7|16677.6|16647.6|0
1704327000000|2024-01-04 00:10:00|16677.7|16647.7|16677.9|16647.9|16679.1|16649.1|16677|16647|0
1704327300000|2024-01-04 00:15:00|16677.7|16647.7|16676.3|16646.3|16677.9|16647.9|16674.5|16644.5|0
1704327600000|2024-01-04 00:20:00|16676.6|16646.6|16681.3|16651.3|16681.6|16651.6|16676.6|16646.6|0
1704327900000|2024-01-04 00:25:00|16681.8|16651.8|16681.6|16651.6|16683.4|16653.4|16681.3|16651.3|0
1704328200000|2024-01-04 00:30:00|16682.1|16652.1|16683.1|16653.1|16683.5|16653.5|16682|16652|0
1704328500000|2024-01-04 00:35:00|16682.6|16652.6|16683.1|16653.1|16683.6|16653.6|16682.6|16652.6|0
1704328800000|2024-01-04 00:40:00|16683.6|16653.6|16682.2|16652.2|16684.7|16654.7|16681.7|16651.7|0
1704329100000|2024-01-04 00:45:00|16681.9|16651.9|16684.6|16654.6|16684.6|16654.6|16681.7|16651.7|0
1704329400000|2024-01-04 00:50:00|16684.3|16654.3|16684.6|16654.6|16685.1|16655.1|16683.5|16653.5|0
1704329700000|2024-01-04 00:55:00|16684.8|16654.8|16685.1|16655.1|16685.1|16655.1|16683.5|16653.5|0
1704330000000|2024-01-04 01:00:00|16684.8|16654.8|16684.8|16654.8|16684.8|16654.8|16683.8|16653.8|0
1704330300000|2024-01-04 01:05:00|16684.6|16654.6|16683.3|16653.3|16684.8|16654.8|16682.7|16652.7|0
1704330600000|2024-01-04 01:10:00|16683.5|16653.5|16682.7|16652.7|16683.8|16653.8|16681.7|16651.7|0
1704330900000|2024-01-04 01:15:00|16683.3|16653.3|16651.5|16646.5|16683.3|16670.5|16632.5|16627.5|1883
1704331200000|2024-01-04 01:20:00|16653|16648|16655|16650|16672.5|16667.5|16643.5|16638.5|1086
1704331500000|2024-01-04 01:25:00|16655.5|16650.5|16635.5|16630.5|16656.5|16651.5|16626|16621|824
1704331800000|2024-01-04 01:30:00|16634.5|16629.5|16643|16638|16662.5|16657.5|16616.5|16611.5|3710
1704332100000|2024-01-04 01:35:00|16644|16639|16613.5|16608.5|16645|16640|16599|16594|3117
1704332400000|2024-01-04 01:40:00|16614|16609|16608|16603|16630|16625|16596|16591|1805
1704332700000|2024-01-04 01:45:00|16633|16628|16593|16588|16659|16654|16581|16576|4419
1704333000000|2024-01-04 01:50:00|16593.5|16588.5|16609|16604|16610.5|16605.5|16583.5|16578.5|1630
1704333300000|2024-01-04 01:55:00|16609.5|16604.5|16596|16591|16622.5|16617.5|16592|16587|1245
1704333600000|2024-01-04 02:00:00|16596.5|16591.5|16564.7|16559.7|16602.2|16597.2|16559.2|16554.2|2068
1704333900000|2024-01-04 02:05:00|16565.2|16560.2|16564.2|16559.2|16571.7|16566.7|16548.2|16543.2|1519
1704334200000|2024-01-04 02:10:00|16563.7|16558.7|16568.2|16563.2|16575.7|16570.7|16548.7|16543.7|1157
1704334500000|2024-01-04 02:15:00|16567.7|16562.7|16572.2|16567.2|16580.2|16575.2|16561.2|16556.2|932
1704334800000|2024-01-04 02:20:00|16573.2|16568.2|16562.2|16557.2|16579.2|16574.2|16558.2|16553.2|735
1704335100000|2024-01-04 02:25:00|16562.7|16557.7|16572.2|16567.2|16580.7|16575.7|16558.7|16553.7|621
1704335400000|2024-01-04 02:30:00|16571.2|16566.2|16563.7|16558.7|16576.2|16571.2|16559.2|16554.2|669
1704335700000|2024-01-04 02:35:00|16563.2|16558.2|16553.2|16548.2|16564.7|16559.7|16551.7|16546.7|537
1704336000000|2024-01-04 02:40:00|16552.7|16547.7|16525.2|16520.2|16558.2|16553.2|16518.7|16513.7|1627
1704336300000|2024-01-04 02:45:00|16525.7|16520.7|16541.7|16536.7|16548.7|16543.7|16517.7|16512.7|1581
1704336600000|2024-01-04 02:50:00|16542.2|16537.2|16550.7|16545.7|16550.7|16545.7|16532.7|16527.7|853
1704336900000|2024-01-04 02:55:00|16550.2|16545.2|16527.2|16522.2|16556.7|16551.7|16526.7|16521.7|723
1704337200000|2024-01-04 03:00:00|16526.7|16521.7|16534.2|16529.2|16538.2|16533.2|16519.7|16514.7|978
1704337500000|2024-01-04 03:05:00|16534.7|16529.7|16536.7|16531.7|16541.7|16536.7|16525.7|16520.7|549
1704337800000|2024-01-04 03:10:00|16537.7|16532.7|16543.2|16538.2|16546.2|16541.2|16530.2|16525.2|641
1704338100000|2024-01-04 03:15:00|16542.7|16537.7|16574.2|16569.2|16593.2|16588.2|16539.7|16534.7|2388
1704338400000|2024-01-04 03:20:00|16574.7|16569.7|16538.7|16533.7|16577.2|16572.2|16537.7|16532.7|998
1704338700000|2024-01-04 03:25:00|16538.2|16533.2|16556.2|16551.2|16561.2|16556.2|16531.7|16526.7|913
1704339000000|2024-01-04 03:30:00|16557.7|16552.7|16558.2|16553.2|16558.7|16553.7|16547.7|16542.7|547
1704339300000|2024-01-04 03:35:00|16557.7|16552.7|16561.2|16556.2|16568.2|16563.2|16557.2|16552.2|490
1704339600000|2024-01-04 03:40:00|16560.7|16555.7|16556.7|16551.7|16563.2|16558.2|16554.2|16549.2|320
1704339900000|2024-01-04 03:45:00|16556.2|16551.2|16555.7|16550.7|16564.7|16559.7|16553.7|16548.7|255
1704340200000|2024-01-04 03:50:00|16557.2|16552.2|16555.7|16550.7|16565.7|16560.7|16552.7|16547.7|436
1704340500000|2024-01-04 03:55:00|16555.2|16550.2|16557.2|16552.2|16566.7|16561.7|16553.7|16548.7|349
1704340800000|2024-01-04 04:00:00|16567.7|16537.7|16570.5|16540.5|16570.7|16540.7|16567.7|16537.7|7
1704341100000|2024-01-04 04:05:00|16571.1|16541.1|16571.5|16541.5|16572.3|16542.3|16570.5|16540.5|0
1704341400000|2024-01-04 04:10:00|16572|16542|16571.8|16541.8|16572.2|16542.2|16571.3|16541.3|0
1704341700000|2024-01-04 04:15:00|16572.1|16542.1|16588.1|16558.1|16588.1|16558.1|16571.1|16541.1|0
1704342000000|2024-01-04 04:20:00|16591.9|16561.9|16592.1|16562.1|16595.7|16565.7|16591.6|16561.6|0
1704342300000|2024-01-04 04:25:00|16591.8|16561.8|16592|16562|16609.1|16579.1|16591.8|16561.8|0
1704342600000|2024-01-04 04:30:00|16591.5|16561.5|16580.8|16550.8|16591.5|16561.5|16580.8|16550.8|0
1704342900000|2024-01-04 04:35:00|16580.7|16550.7|16580.9|16550.9|16581.4|16551.4|16580.7|16550.7|0
1704343200000|2024-01-04 04:40:00|16577.9|16547.9|16572|16542|16577.9|16547.9|16572|16542|0
1704343500000|2024-01-04 04:45:00|16574|16544|16573.8|16543.8|16574.4|16544.4|16572.8|16542.8|0
1704343800000|2024-01-04 04:50:00|16573.6|16543.6|16574.4|16544.4|16574.9|16544.9|16573.4|16543.4|0
1704344100000|2024-01-04 04:55:00|16574.9|16544.9|16572.6|16542.6|16574.9|16544.9|16572.6|16542.6|0
1704344400000|2024-01-04 05:00:00|16554.2|16549.2|16555.2|16550.2|16559.2|16554.2|16540.7|16535.7|963
1704344700000|2024-01-04 05:05:00|16555.7|16550.7|16536.2|16531.2|16559.7|16554.7|16534.2|16529.2|767
1704345000000|2024-01-04 05:10:00|16535.7|16530.7|16519.2|16514.2|16542.7|16537.7|16503.7|16498.7|1621
1704345300000|2024-01-04 05:15:00|16519.7|16514.7|16522.2|16517.2|16530.7|16525.7|16517.7|16512.7|664
1704345600000|2024-01-04 05:20:00|16521.7|16516.7|16517.2|16512.2|16528.7|16523.7|16513.7|16508.7|606
1704345900000|2024-01-04 05:25:00|16516.7|16511.7|16515.7|16510.7|16523.7|16518.7|16511.7|16506.7|438
1704346200000|2024-01-04 05:30:00|16516.7|16511.7|16518.2|16513.2|16527.7|16522.7|16513.2|16508.2|529
1704346500000|2024-01-04 05:35:00|16517.7|16512.7|16529.7|16524.7|16531.7|16526.7|16516.2|16511.2|537
1704346800000|2024-01-04 05:40:00|16530.7|16525.7|16531.2|16526.2|16537.2|16532.2|16525.2|16520.2|507
1704347100000|2024-01-04 05:45:00|16530.7|16525.7|16524.7|16519.7|16536.2|16531.2|16521.7|16516.7|592
1704347400000|2024-01-04 05:50:00|16525.2|16520.2|16529.7|16524.7|16536.7|16531.7|16524.2|16519.2|334
1704347700000|2024-01-04 05:55:00|16532.7|16527.7|16546.7|16541.7|16549.2|16544.2|16532.2|16527.2|391
1704348000000|2024-01-04 06:00:00|16546.2|16541.2|16539.2|16534.2|16548.2|16543.2|16531.7|16526.7|435
1704348300000|2024-01-04 06:05:00|16538.7|16533.7|16573.7|16568.7|16575.7|16570.7|16538.2|16533.2|1241
1704348600000|2024-01-04 06:10:00|16572.7|16567.7|16571.2|16566.2|16590.7|16585.7|16564.7|16559.7|1179
1704348900000|2024-01-04 06:15:00|16570.7|16565.7|16587.2|16582.2|16588.7|16583.7|16566.7|16561.7|588
1704349200000|2024-01-04 06:20:00|16586.7|16581.7|16589.2|16584.2|16599.2|16594.2|16578.7|16573.7|851
1704349500000|2024-01-04 06:25:00|16588.7|16583.7|16585.2|16580.2|16590.7|16585.7|16577.7|16572.7|527
1704349800000|2024-01-04 06:30:00|16585.7|16580.7|16619.2|16614.2|16620.2|16615.2|16579.7|16574.7|1257
1704350100000|2024-01-04 06:35:00|16619.7|16614.7|16637.7|16632.7|16669.2|16664.2|16614.2|16609.2|2138
1704350400000|2024-01-04 06:40:00|16636.2|16631.2|16625.2|16620.2|16639.7|16634.7|16618.7|16613.7|874
1704350700000|2024-01-04 06:45:00|16625.7|16620.7|16632.2|16627.2|16635.7|16630.7|16620.7|16615.7|551
1704351000000|2024-01-04 06:50:00|16632.7|16627.7|16629.2|16624.2|16638.7|16633.7|16624.7|16619.7|655
1704351300000|2024-01-04 06:55:00|16629.7|16624.7|16625.7|16620.7|16635.7|16630.7|16617.7|16612.7|656
1704351600000|2024-01-04 07:00:00|16626.7|16621.7|16647.7|16642.7|16658.7|16653.7|16624.7|16619.7|1268
1704351900000|2024-01-04 07:05:00|16648.2|16643.2|16662.7|16657.7|16664.2|16659.2|16642.7|16637.7|800
1704352200000|2024-01-04 07:10:00|16662.2|16657.2|16650.2|16645.2|16662.7|16657.7|16648.7|16643.7|547
1704352500000|2024-01-04 07:15:00|16650.7|16645.7|16655.7|16650.7|16659.7|16654.7|16649.7|16644.7|637
1704352800000|2024-01-04 07:20:00|16656.2|16651.2|16661.7|16656.7|16663.7|16658.7|16649.7|16644.7|681
1704353100000|2024-01-04 07:25:00|16661.2|16656.2|16678.7|16673.7|16679.7|16674.7|16661.2|16656.2|911
1704353400000|2024-01-04 07:30:00|16678.2|16673.2|16656.7|16651.7|16678.2|16673.2|16655.7|16650.7|855
1704353700000|2024-01-04 07:35:00|16655.7|16650.7|16657.2|16652.2|16663.7|16658.7|16654.2|16649.2|578
1704354000000|2024-01-04 07:40:00|16657.7|16652.7|16658.2|16653.2|16665.7|16660.7|16653.7|16648.7|657
1704354300000|2024-01-04 07:45:00|16658.7|16653.7|16639.7|16634.7|16659.7|16654.7|16638.2|16633.2|985
1704354600000|2024-01-04 07:50:00|16641.7|16636.7|16625.7|16620.7|16643.7|16638.7|16624.7|16619.7|1111
1704354900000|2024-01-04 07:55:00|16628.2|16623.2|16628.2|16623.2|16631.7|16626.7|16622.7|16617.7|855
1704355200000|2024-01-04 08:00:00|16628.7|16623.7|16639.7|16634.7|16644.7|16639.7|16624.7|16619.7|1181
1704355500000|2024-01-04 08:05:00|16640.2|16635.2|16658.2|16653.2|16666.7|16661.7|16639.7|16634.7|1561
1704355800000|2024-01-04 08:10:00|16657.7|16652.7|16631.7|16626.7|16661.7|16656.7|16631.7|16626.7|762
1704356100000|2024-01-04 08:15:00|16632.2|16627.2|16639.2|16634.2|16645.7|16640.7|16631.2|16626.2|432
1704356400000|2024-01-04 08:20:00|16640.2|16635.2|16633.2|16628.2|16644.2|16639.2|16632.7|16627.7|254
1704356700000|2024-01-04 08:25:00|16635.2|16630.2|16618.7|16613.7|16635.2|16630.2|16614.7|16609.7|721
1704357000000|2024-01-04 08:30:00|16629.7|16599.7|16619.7|16589.7|16629.7|16599.7|16615.7|16585.7|0
1704357300000|2024-01-04 08:35:00|16620.2|16590.2|16627.9|16597.9|16631.4|16601.4|16619|16589|0
1704357600000|2024-01-04 08:40:00|16628.2|16598.2|16626|16596|16629.9|16599.9|16624.2|16594.2|0
1704357900000|2024-01-04 08:45:00|16626.3|16596.3|16623.4|16593.4|16626.8|16596.8|16620.9|16590.9|0
1704358200000|2024-01-04 08:50:00|16623.2|16593.2|16620.4|16590.4|16624.1|16594.1|16619.1|16589.1|0
1704358500000|2024-01-04 08:55:00|16620.1|16590.1|16614.8|16584.8|16620.1|16590.1|16614.1|16584.1|0
1704358800000|2024-01-04 09:00:00|16614.6|16584.6|16611.7|16581.7|16616.4|16586.4|16611.4|16581.4|0
1704359100000|2024-01-04 09:05:00|16611.9|16581.9|16615.4|16585.4|16615.9|16585.9|16610.4|16580.4|0
1704359400000|2024-01-04 09:10:00|16615.2|16585.2|16621.3|16591.3|16622.6|16592.6|16614.6|16584.6|0
1704359700000|2024-01-04 09:15:00|16616.2|16608.2|16638.2|16630.2|16641.2|16633.2|16608.2|16600.2|178
1704360000000|2024-01-04 09:20:00|16638.7|16630.7|16642.7|16634.7|16644.7|16636.7|16635.2|16627.2|75
1704360300000|2024-01-04 09:25:00|16643.2|16635.2|16651.2|16643.2|16652.7|16644.7|16639.2|16631.2|117
1704360600000|2024-01-04 09:30:00|16651.7|16643.7|16656.7|16648.7|16662.2|16654.2|16651.7|16643.7|167
1704360900000|2024-01-04 09:35:00|16657.2|16649.2|16656.7|16648.7|16661.2|16653.2|16650.7|16642.7|98
1704361200000|2024-01-04 09:40:00|16656.2|16648.2|16650.2|16642.2|16657.2|16649.2|16648.2|16640.2|27
1704361500000|2024-01-04 09:45:00|16650.7|16642.7|16643.2|16635.2|16652.2|16644.2|16640.7|16632.7|107
1704361800000|2024-01-04 09:50:00|16642.7|16634.7|16642.7|16634.7|16648.2|16640.2|16640.2|16632.2|55
1704362100000|2024-01-04 09:55:00|16643.2|16635.2|16648.2|16640.2|16649.2|16641.2|16640.2|16632.2|60
1704362400000|2024-01-04 10:00:00|16648.7|16640.7|16639.7|16631.7|16650.2|16642.2|16639.2|16631.2|64
1704362700000|2024-01-04 10:05:00|16640.2|16632.2|16635.7|16627.7|16640.7|16632.7|16634.7|16626.7|26
1704363000000|2024-01-04 10:10:00|16635.2|16627.2|16637.7|16629.7|16639.7|16631.7|16634.7|16626.7|21
1704363300000|2024-01-04 10:15:00|16638.2|16630.2|16650.7|16642.7|16650.7|16642.7|16638.2|16630.2|29
1704363600000|2024-01-04 10:20:00|16651.2|16643.2|16650.2|16642.2|16656.2|16648.2|16644.7|16636.7|71
1704363900000|2024-01-04 10:25:00|16650.7|16642.7|16646.2|16638.2|16652.7|16644.7|16645.7|16637.7|29
1704364200000|2024-01-04 10:30:00|16645.7|16637.7|16639.7|16631.7|16646.7|16638.7|16639.2|16631.2|25
1704364500000|2024-01-04 10:35:00|16640.2|16632.2|16640.7|16632.7|16643.2|16635.2|16638.2|16630.2|30
1704364800000|2024-01-04 10:40:00|16640.2|16632.2|16632.2|16624.2|16641.2|16633.2|16631.7|16623.7|50
1704365100000|2024-01-04 10:45:00|16633.7|16625.7|16627.7|16619.7|16635.2|16627.2|16626.2|16618.2|101
1704365400000|2024-01-04 10:50:00|16627.2|16619.2|16627.7|16619.7|16632.2|16624.2|16623.7|16615.7|95
1704365700000|2024-01-04 10:55:00|16627.2|16619.2|16628.2|16620.2|16630.2|16622.2|16626.2|16618.2|23
1704366000000|2024-01-04 11:00:00|16627.7|16619.7|16631.2|16623.2|16636.2|16628.2|16626.7|16618.7|97
1704366300000|2024-01-04 11:05:00|16630.7|16622.7|16638.2|16630.2|16638.2|16630.2|16629.2|16621.2|31
1704366600000|2024-01-04 11:10:00|16636.2|16628.2|16631.2|16623.2|16637.7|16629.7|16630.2|16622.2|27
1704366900000|2024-01-04 11:15:00|16632.7|16624.7|16637.7|16629.7|16639.7|16631.7|16631.2|16623.2|26
1704367200000|2024-01-04 11:20:00|16638.2|16630.2|16641.7|16633.7|16641.7|16633.7|16635.7|16627.7|20
1704367500000|2024-01-04 11:25:00|16641.2|16633.2|16646.2|16638.2|16648.2|16640.2|16637.2|16629.2|121
1704367800000|2024-01-04 11:30:00|16644.2|16636.2|16641.7|16633.7|16645.2|16637.2|16635.7|16627.7|41
1704368100000|2024-01-04 11:35:00|16641.2|16633.2|16626.7|16618.7|16641.7|16633.7|16625.2|16617.2|55
1704368400000|2024-01-04 11:40:00|16626.2|16618.2|16620.7|16612.7|16628.2|16620.2|16617.2|16609.2|116
1704368700000|2024-01-04 11:45:00|16620.2|16612.2|16619.7|16611.7|16622.7|16614.7|16607.7|16599.7|174
1704369000000|2024-01-04 11:50:00|16620.2|16612.2|16616.2|16608.2|16624.7|16616.7|16616.2|16608.2|41
1704369300000|2024-01-04 11:55:00|16616.7|16608.7|16609.7|16601.7|16617.7|16609.7|16605.2|16597.2|49
1704369600000|2024-01-04 12:00:00|16609.2|16601.2|16603.2|16595.2|16610.7|16602.7|16599.2|16591.2|104
1704369900000|2024-01-04 12:05:00|16604.7|16596.7|16608.7|16600.7|16608.7|16600.7|16598.7|16590.7|60
1704370200000|2024-01-04 12:10:00|16609.2|16601.2|16611.7|16603.7|16614.7|16606.7|16608.2|16600.2|49
1704370500000|2024-01-04 12:15:00|16611.2|16603.2|16612.7|16604.7|16613.7|16605.7|16608.2|16600.2|31
1704370800000|2024-01-04 12:20:00|16613.2|16605.2|16613.2|16605.2|16614.7|16606.7|16609.7|16601.7|29
1704371100000|2024-01-04 12:25:00|16612.7|16604.7|16623.7|16615.7|16624.7|16616.7|16612.7|16604.7|59
1704371400000|2024-01-04 12:30:00|16623.2|16615.2|16628.2|16620.2|16628.7|16620.7|16618.7|16610.7|45
1704371700000|2024-01-04 12:35:00|16628.7|16620.7|16626.2|16618.2|16634.2|16626.2|16624.7|16616.7|59
1704372000000|2024-01-04 12:40:00|16626.7|16618.7|16636.2|16628.2|16636.7|16628.7|16624.2|16616.2|31
1704372300000|2024-01-04 12:45:00|16634.7|16626.7|16629.7|16621.7|16635.2|16627.2|16629.7|16621.7|23
1704372600000|2024-01-04 12:50:00|16630.2|16622.2|16623.7|16615.7|16632.7|16624.7|16621.2|16613.2|18
1704372900000|2024-01-04 12:55:00|16624.2|16616.2|16619.2|16611.2|16625.7|16617.7|16617.2|16609.2|32
1704373200000|2024-01-04 13:00:00|16618.7|16610.7|16611.2|16603.2|16618.7|16610.7|16609.2|16601.2|61
1704373500000|2024-01-04 13:05:00|16611.7|16603.7|16615.2|16607.2|16616.2|16608.2|16610.2|16602.2|51
1704373800000|2024-01-04 13:10:00|16615.7|16607.7|16614.2|16606.2|16617.2|16609.2|16609.7|16601.7|66
1704374100000|2024-01-04 13:15:00|16614.7|16606.7|16611.2|16603.2|16618.7|16610.7|16603.2|16595.2|126
1704374400000|2024-01-04 13:20:00|16610.7|16602.7|16607.2|16599.2|16613.2|16605.2|16597.7|16589.7|81
1704374700000|2024-01-04 13:25:00|16606.7|16598.7|16614.2|16606.2|16615.7|16607.7|16606.7|16598.7|46
1704375000000|2024-01-04 13:30:00|16613.7|16605.7|16593.2|16585.2|16613.7|16605.7|16588.2|16580.2|132
1704375300000|2024-01-04 13:35:00|16592.7|16584.7|16588.7|16580.7|16593.7|16585.7|16586.7|16578.7|98
1704375600000|2024-01-04 13:40:00|16588.2|16580.2|16581.2|16573.2|16589.7|16581.7|16579.7|16571.7|92
1704375900000|2024-01-04 13:45:00|16580.7|16572.7|16591.7|16583.7|16594.2|16586.2|16578.2|16570.2|138
1704376200000|2024-01-04 13:50:00|16591.2|16583.2|16586.7|16578.7|16593.7|16585.7|16583.2|16575.2|167
1704376500000|2024-01-04 13:55:00|16584.7|16576.7|16578.2|16570.2|16588.7|16580.7|16576.7|16568.7|72
1704376800000|2024-01-04 14:00:00|16577.7|16569.7|16563.7|16555.7|16579.7|16571.7|16562.2|16554.2|136
1704377100000|2024-01-04 14:05:00|16564.2|16556.2|16565.7|16557.7|16572.2|16564.2|16561.7|16553.7|101
1704377400000|2024-01-04 14:10:00|16565.2|16557.2|16570.2|16562.2|16571.7|16563.7|16564.7|16556.7|63
1704377700000|2024-01-04 14:15:00|16569.7|16561.7|16572.2|16564.2|16573.7|16565.7|16566.7|16558.7|88
1704378000000|2024-01-04 14:20:00|16569.7|16561.7|16566.7|16558.7|16576.7|16568.7|16565.2|16557.2|66
1704378300000|2024-01-04 14:25:00|16567.2|16559.2|16565.2|16557.2|16569.2|16561.2|16563.2|16555.2|106
1704378600000|2024-01-04 14:30:00|16564.7|16556.7|16584.7|16576.7|16600.7|16592.7|16552.2|16544.2|750
1704378900000|2024-01-04 14:35:00|16585.2|16577.2|16584.2|16576.2|16587.2|16579.2|16569.7|16561.7|271
1704379200000|2024-01-04 14:40:00|16583.7|16575.7|16587.7|16579.7|16587.7|16579.7|16555.7|16547.7|299
1704379500000|2024-01-04 14:45:00|16587.2|16579.2|16562.7|16554.7|16592.2|16584.2|16561.2|16553.2|227
1704379800000|2024-01-04 14:50:00|16563.2|16555.2|16580.7|16572.7|16586.2|16578.2|16561.2|16553.2|171
1704380100000|2024-01-04 14:55:00|16580.2|16572.2|16594.7|16586.7|16596.7|16588.7|16580.2|16572.2|122
1704380400000|2024-01-04 15:00:00|16593.7|16585.7|16611.7|16603.7|16620.2|16612.2|16589.2|16581.2|279
1704380700000|2024-01-04 15:05:00|16612.2|16604.2|16606.7|16598.7|16615.7|16607.7|16594.7|16586.7|154
1704381000000|2024-01-04 15:10:00|16607.2|16599.2|16596.7|16588.7|16608.2|16600.2|16591.7|16583.7|138
1704381300000|2024-01-04 15:15:00|16596.2|16588.2|16596.2|16588.2|16609.7|16601.7|16594.2|16586.2|127
1704381600000|2024-01-04 15:20:00|16596.7|16588.7|16586.7|16578.7|16596.7|16588.7|16579.7|16571.7|148
1704381900000|2024-01-04 15:25:00|16587.2|16579.2|16587.2|16579.2|16590.7|16582.7|16576.7|16568.7|158
1704382200000|2024-01-04 15:30:00|16586.7|16578.7|16587.7|16579.7|16598.2|16590.2|16583.2|16575.2|123
1704382500000|2024-01-04 15:35:00|16587.2|16579.2|16583.2|16575.2|16589.2|16581.2|16580.7|16572.7|109
1704382800000|2024-01-04 15:40:00|16583.7|16575.7|16582.2|16574.2|16586.2|16578.2|16575.2|16567.2|153
1704383100000|2024-01-04 15:45:00|16581.7|16573.7|16591.7|16583.7|16596.7|16588.7|16579.2|16571.2|119
1704383400000|2024-01-04 15:50:00|16591.2|16583.2|16579.7|16571.7|16591.2|16583.2|16573.7|16565.7|140
1704383700000|2024-01-04 15:55:00|16580.2|16572.2|16581.2|16573.2|16584.7|16576.7|16576.7|16568.7|61
1704384000000|2024-01-04 16:00:00|16581.7|16573.7|16572.7|16564.7|16585.2|16577.2|16570.2|16562.2|133
1704384300000|2024-01-04 16:05:00|16571.7|16563.7|16586.7|16578.7|16588.2|16580.2|16571.2|16563.2|85
1704384600000|2024-01-04 16:10:00|16587.2|16579.2|16597.7|16589.7|16598.7|16590.7|16585.7|16577.7|108
1704384900000|2024-01-04 16:15:00|16598.2|16590.2|16591.2|16583.2|16604.2|16596.2|16590.2|16582.2|185
1704385200000|2024-01-04 16:20:00|16590.7|16582.7|16603.2|16595.2|16604.2|16596.2|16590.7|16582.7|77
1704385500000|2024-01-04 16:25:00|16602.7|16594.7|16595.7|16587.7|16607.2|16599.2|16594.7|16586.7|101
1704385800000|2024-01-04 16:30:00|16596.2|16588.2|16594.7|16586.7|16599.7|16591.7|16590.2|16582.2|41
1704386100000|2024-01-04 16:35:00|16594.2|16586.2|16597.7|16589.7|16604.7|16596.7|16594.2|16586.2|75
1704386400000|2024-01-04 16:40:00|16597.2|16589.2|16589.7|16581.7|16597.2|16589.2|16584.2|16576.2|53
1704386700000|2024-01-04 16:45:00|16590.2|16582.2|16584.7|16576.7|16596.2|16588.2|16583.2|16575.2|48
1704387000000|2024-01-04 16:50:00|16585.7|16577.7|16580.7|16572.7|16585.7|16577.7|16576.7|16568.7|91
1704387300000|2024-01-04 16:55:00|16580.2|16572.2|16573.7|16565.7|16583.7|16575.7|16572.7|16564.7|47
1704387600000|2024-01-04 17:00:00|16574.2|16566.2|16566.7|16558.7|16575.2|16567.2|16559.7|16551.7|132
1704387900000|2024-01-04 17:05:00|16566.2|16558.2|16564.2|16556.2|16569.7|16561.7|16561.7|16553.7|48
1704388200000|2024-01-04 17:10:00|16563.7|16555.7|16572.2|16564.2|16573.2|16565.2|16563.7|16555.7|43
1704388500000|2024-01-04 17:15:00|16571.7|16563.7|16576.7|16568.7|16578.2|16570.2|16569.2|16561.2|58
1704388800000|2024-01-04 17:20:00|16577.2|16569.2|16569.2|16561.2|16580.7|16572.7|16568.7|16560.7|27
1704389100000|2024-01-04 17:25:00|16569.7|16561.7|16572.7|16564.7|16572.7|16564.7|16566.7|16558.7|30
1704389400000|2024-01-04 17:30:00|16572.2|16564.2|16557.7|16549.7|16572.7|16564.7|16556.7|16548.7|56
1704389700000|2024-01-04 17:35:00|16556.7|16548.7|16556.2|16548.2|16562.2|16554.2|16551.2|16543.2|61
1704390000000|2024-01-04 17:40:00|16555.7|16547.7|16543.7|16535.7|16556.2|16548.2|16543.7|16535.7|61
1704390300000|2024-01-04 17:45:00|16544.2|16536.2|16540.7|16532.7|16545.7|16537.7|16535.7|16527.7|78
1704390600000|2024-01-04 17:50:00|16540.2|16532.2|16546.7|16538.7|16549.2|16541.2|16537.7|16529.7|37
1704390900000|2024-01-04 17:55:00|16546.2|16538.2|16545.7|16537.7|16547.2|16539.2|16541.7|16533.7|37
1704391200000|2024-01-04 18:00:00|16545.2|16537.2|16546.7|16538.7|16548.2|16540.2|16543.7|16535.7|45
1704391500000|2024-01-04 18:05:00|16547.2|16539.2|16546.7|16538.7|16550.2|16542.2|16545.7|16537.7|37
1704391800000|2024-01-04 18:10:00|16546.2|16538.2|16543.2|16535.2|16547.7|16539.7|16540.2|16532.2|37
1704392100000|2024-01-04 18:15:00|16543.7|16535.7|16542.7|16534.7|16545.7|16537.7|16538.7|16530.7|14
1704392400000|2024-01-04 18:20:00|16542.2|16534.2|16541.7|16533.7|16544.7|16536.7|16538.7|16530.7|31
1704392700000|2024-01-04 18:25:00|16541.2|16533.2|16541.7|16533.7|16545.7|16537.7|16538.7|16530.7|48
1704393000000|2024-01-04 18:30:00|16542.2|16534.2|16541.7|16533.7|16548.7|16540.7|16538.2|16530.2|46
1704393300000|2024-01-04 18:35:00|16542.2|16534.2|16535.7|16527.7|16544.2|16536.2|16533.7|16525.7|49
1704393600000|2024-01-04 18:40:00|16535.2|16527.2|16537.2|16529.2|16540.2|16532.2|16534.7|16526.7|18
1704393900000|2024-01-04 18:45:00|16538.2|16530.2|16535.2|16527.2|16538.2|16530.2|16532.2|16524.2|48
1704394200000|2024-01-04 18:50:00|16535.7|16527.7|16531.7|16523.7|16540.2|16532.2|16531.7|16523.7|42
1704394500000|2024-01-04 18:55:00|16531.2|16523.2|16543.8|16513.8|16543.8|16533.2|16528.7|16513.8|104
1704394800000|2024-01-04 19:00:00|16543.9|16513.9|16534.2|16504.2|16544|16514|16531.2|16501.2|0
1704395100000|2024-01-04 19:05:00|16534|16504|16527.4|16497.4|16534.3|16504.3|16524.9|16494.9|0
1704395400000|2024-01-04 19:10:00|16527.6|16497.6|16530.6|16500.6|16530.6|16500.6|16521.1|16491.1|0
1704395700000|2024-01-04 19:15:00|16530.7|16500.7|16534.7|16504.7|16541.7|16511.7|16530.4|16500.4|0
1704396000000|2024-01-04 19:20:00|16534.6|16504.6|16538.9|16508.9|16540.3|16510.3|16534.2|16504.2|0
1704396300000|2024-01-04 19:25:00|16539.2|16509.2|16536.4|16506.4|16542.5|16512.5|16536.1|16506.1|0
1704396600000|2024-01-04 19:30:00|16536.3|16506.3|16528.9|16498.9|16536.3|16506.3|16528.2|16498.2|0
1704396900000|2024-01-04 19:35:00|16528.8|16498.8|16529.3|16499.3|16529.7|16499.7|16528|16498|0
1704397200000|2024-01-04 19:40:00|16529.2|16499.2|16542.8|16512.8|16549|16519|16528.4|16498.4|0
1704397500000|2024-01-04 19:45:00|16542.6|16512.6|16557.5|16527.5|16557.7|16527.7|16540|16510|0
1704397800000|2024-01-04 19:50:00|16557.6|16527.6|16564.3|16534.3|16564.9|16534.9|16557.5|16527.5|0
1704398100000|2024-01-04 19:55:00|16564.2|16534.2|16561|16531|16567.7|16537.7|16560.3|16530.3|0
1704398400000|2024-01-04 20:00:00|16561.1|16531.1|16559.8|16529.8|16563.9|16533.9|16559.2|16529.2|0
1704398700000|2024-01-04 20:05:00|16559.9|16529.9|16573.9|16543.9|16574.1|16544.1|16559.8|16529.8|0
1704399000000|2024-01-04 20:10:00|16573.8|16543.8|16568.6|16538.6|16574.1|16544.1|16567.1|16537.1|0
1704399300000|2024-01-04 20:15:00|16568.5|16538.5|16556.6|16526.6|16568.5|16538.5|16555|16525|0
1704399600000|2024-01-04 20:20:00|16556.5|16526.5|16557.6|16527.6|16558.7|16528.7|16554.6|16524.6|0
1704399900000|2024-01-04 20:25:00|16557.5|16527.5|16557.9|16527.9|16558.2|16528.2|16551.5|16521.5|0
1704400200000|2024-01-04 20:30:00|16557.7|16527.7|16564.5|16534.5|16565.5|16535.5|16554.7|16524.7|0
1704400500000|2024-01-04 20:35:00|16564.6|16534.6|16557|16527|16565.2|16535.2|16556.5|16526.5|0
1704400800000|2024-01-04 20:40:00|16557.1|16527.1|16553.8|16523.8|16557.6|16527.6|16553|16523|0
1704401100000|2024-01-04 20:45:00|16554.1|16524.1|16551.4|16521.4|16563|16533|16551.3|16521.3|0
1704401400000|2024-01-04 20:50:00|16552|16522|16548.5|16518.5|16552|16522|16540.4|16510.4|0
1704401700000|2024-01-04 20:55:00|16548.7|16518.7|16542.5|16512.5|16551.4|16521.4|16526.9|16496.9|0
1704402000000|2024-01-04 21:00:00|16540.9|16510.9|16547.6|16517.6|16547.6|16517.6|16536.6|16506.6|0
1704402300000|2024-01-04 21:05:00|16548.1|16518.1|16545.4|16515.4|16550.2|16520.2|16545.4|16515.4|0
1704402600000|2024-01-04 21:10:00|16545.7|16515.7|16541.4|16511.4|16547.2|16517.2|16541.4|16511.4|0
1704402900000|2024-01-04 21:15:00|16540.9|16510.9|16552.2|16522.2|16552.2|16522.2|16540.8|16510.8|0
1704403200000|2024-01-04 21:20:00|16552.7|16522.7|16557.4|16527.4|16557.4|16527.4|16552.7|16522.7|0
1704403500000|2024-01-04 21:25:00|16556.9|16526.9|16556.6|16526.6|16558.3|16528.3|16555.7|16525.7|0
1704403800000|2024-01-04 21:30:00|16556|16526|16561.7|16531.7|16562.4|16532.4|16556|16526|0
1704404100000|2024-01-04 21:35:00|16562.2|16532.2|16561.7|16531.7|16562.2|16532.2|16560.5|16530.5|0
1704404400000|2024-01-04 21:40:00|16561.4|16531.4|16562.2|16532.2|16562.2|16532.2|16561.1|16531.1|0
1704404700000|2024-01-04 21:45:00|16562.7|16532.7|16562.1|16532.1|16564|16534|16561.1|16531.1|0
1704405000000|2024-01-04 21:50:00|16561.9|16531.9|16560.4|16530.4|16562.1|16532.1|16559.8|16529.8|0
1704405300000|2024-01-04 21:55:00|16560.1|16530.1|16563.6|16533.6|16564.4|16534.4|16559.3|16529.3|0
1704405600000|2024-01-04 22:00:00|16563.4|16533.4|16567|16537|16567.4|16537.4|16563.4|16533.4|0
1704405900000|2024-01-04 22:05:00|16566.9|16536.9|16567.1|16537.1|16567.5|16537.5|16566.9|16536.9|0
1704406200000|2024-01-04 22:10:00|16566.7|16536.7|16566.7|16536.7|16566.7|16536.7|16566.7|16536.7|0
1704406500000|2024-01-04 22:15:00|16567.1|16537.1|16567.3|16537.3|16567.3|16537.3|16567.1|16537.1|0
1704406800000|2024-01-04 22:20:00|16567.5|16537.5|16568|16538|16568.8|16538.8|16567.5|16537.5|0
1704407100000|2024-01-04 22:25:00|16568.3|16538.3|16568.5|16538.5|16569.3|16539.3|16568.3|16538.3|0
1704407400000|2024-01-04 22:30:00|16568.6|16538.6|16568.5|16538.5|16568.6|16538.6|16568.5|16538.5|0
1704407700000|2024-01-04 22:35:00|16569.1|16539.1|16568.5|16538.5|16569.1|16539.1|16568.5|16538.5|0
1704408000000|2024-01-04 22:40:00|16568.6|16538.6|16568.9|16538.9|16569|16539|16568.5|16538.5|0
1704408300000|2024-01-04 22:45:00|16568.8|16538.8|16568.6|16538.6|16568.9|16538.9|16568.6|16538.6|0
1704408600000|2024-01-04 22:50:00|16569.4|16539.4|16569.4|16539.4|16569.6|16539.6|16569.4|16539.4|0
1704408900000|2024-01-04 22:55:00|16569.8|16539.8|16570.3|16540.3|16570.7|16540.7|16569.8|16539.8|0
1704409200000|2024-01-04 23:00:00|16570.9|16540.9|16574.9|16544.9|16577.2|16547.2|16569.3|16539.3|0
1704409500000|2024-01-04 23:05:00|16575.1|16545.1|16589.5|16559.5|16590.1|16560.1|16574.9|16544.9|0
1704409800000|2024-01-04 23:10:00|16589.7|16559.7|16599.1|16569.1|16613.1|16583.1|16589.7|16559.7|0
1704410100000|2024-01-04 23:15:00|16598.8|16568.8|16590.5|16560.5|16600.8|16570.8|16590.5|16560.5|0
1704410400000|2024-01-04 23:20:00|16590.7|16560.7|16588.7|16558.7|16591.1|16561.1|16587.8|16557.8|0
1704410700000|2024-01-04 23:25:00|16588.4|16558.4|16586.4|16556.4|16588.7|16558.7|16586.4|16556.4|0
1704411000000|2024-01-04 23:30:00|16587|16557|16588.1|16558.1|16588.2|16558.2|16585.3|16555.3|0
1704411300000|2024-01-04 23:35:00|16587.9|16557.9|16589.4|16559.4|16590.2|16560.2|16587.6|16557.6|0
1704411600000|2024-01-04 23:40:00|16589.1|16559.1|16587.4|16557.4|16589.4|16559.4|16587.4|16557.4|0
1704411900000|2024-01-04 23:45:00|16587.7|16557.7|16598.2|16568.2|16598.2|16568.2|16587.7|16557.7|0
1704412200000|2024-01-04 23:50:00|16597.6|16567.6|16595.1|16565.1|16598.2|16568.2|16594.5|16564.5|0
1704412500000|2024-01-04 23:55:00|16595.3|16565.3|16593.6|16563.6|16595.7|16565.7|16593.3|16563.3|0
1704412800000|2024-01-05 00:00:00|16593.8|16563.8|16589.5|16559.5|16593.9|16563.9|16588.7|16558.7|0
1704413100000|2024-01-05 00:05:00|16589.7|16559.7|16590.7|16560.7|16591.3|16561.3|16589.5|16559.5|0
1704413400000|2024-01-05 00:10:00|16590.4|16560.4|16606.6|16576.6|16606.9|16576.9|16589.5|16559.5|0
1704413700000|2024-01-05 00:15:00|16606.8|16576.8|16608.4|16578.4|16608.4|16578.4|16606.1|16576.1|0
1704414000000|2024-01-05 00:20:00|16608.1|16578.1|16605.5|16575.5|16609.3|16579.3|16605.5|16575.5|0
1704414300000|2024-01-05 00:25:00|16605|16575|16603|16573|16605.2|16575.2|16602.5|16572.5|0
1704414600000|2024-01-05 00:30:00|16602.7|16572.7|16605.6|16575.6|16606.1|16576.1|16602.7|16572.7|0
1704414900000|2024-01-05 00:35:00|16605.8|16575.8|16604.9|16574.9|16607.4|16577.4|16604.5|16574.5|0
1704415200000|2024-01-05 00:40:00|16605.2|16575.2|16605.2|16575.2|16605.7|16575.7|16604.9|16574.9|0
1704415500000|2024-01-05 00:45:00|16605.7|16575.7|16605.7|16575.7|16606.2|16576.2|16604.7|16574.7|0
1704415800000|2024-01-05 00:50:00|16605.4|16575.4|16604.1|16574.1|16605.4|16575.4|16603.9|16573.9|0
1704416100000|2024-01-05 00:55:00|16603.9|16573.9|16591.8|16561.8|16604.1|16574.1|16591.8|16561.8|0
1704416400000|2024-01-05 01:00:00|16592.3|16562.3|16572.1|16542.1|16593.1|16563.1|16571.3|16541.3|0
1704416700000|2024-01-05 01:05:00|16571.8|16541.8|16587.6|16557.6|16587.6|16557.6|16571.6|16541.6|0
1704417000000|2024-01-05 01:10:00|16588.1|16558.1|16590.4|16560.4|16590.4|16560.4|16587.6|16557.6|0
1704417300000|2024-01-05 01:15:00|16591|16561|16552.2|16547.2|16591|16582.2|16533.7|16528.7|1850
1704417600000|2024-01-05 01:20:00|16551.2|16546.2|16503.7|16498.7|16554.2|16549.2|16486.2|16481.2|1555
1704417900000|2024-01-05 01:25:00|16504.2|16499.2|16479.2|16474.2|16506.7|16501.7|16463.2|16458.2|1114
1704418200000|2024-01-05 01:30:00|16477.2|16472.2|16513.7|16508.7|16519.2|16514.2|16438.7|16433.7|5954
1704418500000|2024-01-05 01:35:00|16517.2|16512.2|16565.2|16560.2|16579.2|16574.2|16510.2|16505.2|4166
1704418800000|2024-01-05 01:40:00|16564.2|16559.2|16577.7|16572.7|16578.7|16573.7|16538.2|16533.2|2552
1704419100000|2024-01-05 01:45:00|16579.7|16574.7|16618.2|16613.2|16638.7|16633.7|16577.2|16572.2|4210
1704419400000|2024-01-05 01:50:00|16618.7|16613.7|16602.7|16597.7|16628.2|16623.2|16585.7|16580.7|1608
1704419700000|2024-01-05 01:55:00|16602.2|16597.2|16631.2|16626.2|16635.7|16630.7|16598.7|16593.7|1261
1704420000000|2024-01-05 02:00:00|16630.7|16625.7|16631.9|16626.9|16631.9|16626.9|16607.4|16602.4|1248
1704420300000|2024-01-05 02:05:00|16631.4|16626.4|16631.4|16626.4|16654.4|16649.4|16610.9|16605.9|1699
1704420600000|2024-01-05 02:10:00|16631.9|16626.9|16656.9|16651.9|16665.4|16660.4|16628.4|16623.4|2382
1704420900000|2024-01-05 02:15:00|16657.9|16652.9|16648.9|16643.9|16662.9|16657.9|16637.4|16632.4|898
1704421200000|2024-01-05 02:20:00|16649.4|16644.4|16717.4|16712.4|16726.4|16721.4|16639.4|16634.4|2254
1704421500000|2024-01-05 02:25:00|16716.9|16711.9|16728.9|16723.9|16750.4|16745.4|16708.4|16703.4|3349
1704421800000|2024-01-05 02:30:00|16729.9|16724.9|16730.4|16725.4|16749.4|16744.4|16717.4|16712.4|1648
1704422100000|2024-01-05 02:35:00|16731.4|16726.4|16709.4|16704.4|16734.9|16729.9|16695.9|16690.9|1353
1704422400000|2024-01-05 02:40:00|16709.9|16704.9|16669.4|16664.4|16710.4|16705.4|16666.9|16661.9|1112
1704422700000|2024-01-05 02:45:00|16668.9|16663.9|16670.9|16665.9|16680.4|16675.4|16660.4|16655.4|985
1704423000000|2024-01-05 02:50:00|16670.4|16665.4|16679.4|16674.4|16680.4|16675.4|16662.4|16657.4|743
1704423300000|2024-01-05 02:55:00|16679.9|16674.9|16661.9|16656.9|16688.9|16683.9|16661.4|16656.4|806
1704423600000|2024-01-05 03:00:00|16662.4|16657.4|16652.9|16647.9|16677.9|16672.9|16645.4|16640.4|937
1704423900000|2024-01-05 03:05:00|16653.4|16648.4|16631.4|16626.4|16656.4|16651.4|16625.9|16620.9|1170
1704424200000|2024-01-05 03:10:00|16632.9|16627.9|16628.9|16623.9|16637.4|16632.4|16618.4|16613.4|778
1704424500000|2024-01-05 03:15:00|16629.4|16624.4|16633.4|16628.4|16639.4|16634.4|16628.4|16623.4|401
1704424800000|2024-01-05 03:20:00|16635.4|16630.4|16631.4|16626.4|16637.4|16632.4|16627.9|16622.9|329
1704425100000|2024-01-05 03:25:00|16632.4|16627.4|16622.4|16617.4|16633.4|16628.4|16616.4|16611.4|710
1704425400000|2024-01-05 03:30:00|16622.9|16617.9|16625.9|16620.9|16631.9|16626.9|16620.9|16615.9|468
1704425700000|2024-01-05 03:35:00|16626.4|16621.4|16629.4|16624.4|16631.4|16626.4|16622.4|16617.4|493
1704426000000|2024-01-05 03:40:00|16628.9|16623.9|16625.4|16620.4|16636.9|16631.9|16623.4|16618.4|336
1704426300000|2024-01-05 03:45:00|16625.9|16620.9|16619.4|16614.4|16632.4|16627.4|16617.4|16612.4|349
1704426600000|2024-01-05 03:50:00|16618.9|16613.9|16604.9|16599.9|16619.4|16614.4|16600.9|16595.9|843
1704426900000|2024-01-05 03:55:00|16604.4|16599.4|16610.9|16605.9|16614.4|16609.4|16604.4|16599.4|496
1704427200000|2024-01-05 04:00:00|16622.4|16592.4|16616.9|16586.9|16622.4|16592.4|16616.2|16586.2|13
1704427500000|2024-01-05 04:05:00|16616.7|16586.7|16619.8|16589.8|16619.9|16589.9|16616.7|16586.7|0
1704427800000|2024-01-05 04:10:00|16620.3|16590.3|16621.3|16591.3|16621.3|16591.3|16619.5|16589.5|0
1704428100000|2024-01-05 04:15:00|16620.8|16590.8|16621|16591|16621.3|16591.3|16620|16590|0
1704428400000|2024-01-05 04:20:00|16620.7|16590.7|16621.3|16591.3|16621.8|16591.8|16620.5|16590.5|0
1704428700000|2024-01-05 04:25:00|16621|16591|16622.8|16592.8|16623.1|16593.1|16621|16591|0
1704429000000|2024-01-05 04:30:00|16622.6|16592.6|16621.8|16591.8|16623.3|16593.3|16621.8|16591.8|0
1704429300000|2024-01-05 04:35:00|16621.5|16591.5|16621.1|16591.1|16621.8|16591.8|16621.1|16591.1|0
1704429600000|2024-01-05 04:40:00|16621.3|16591.3|16618.4|16588.4|16621.6|16591.6|16618.4|16588.4|0
1704429900000|2024-01-05 04:45:00|16617.9|16587.9|16618.1|16588.1|16618.6|16588.6|16616.8|16586.8|0
1704430200000|2024-01-05 04:50:00|16617.9|16587.9|16615.3|16585.3|16618.1|16588.1|16614.7|16584.7|0
1704430500000|2024-01-05 04:55:00|16615.8|16585.8|16615.8|16585.8|16616.8|16586.8|16615.8|16585.8|0
1704430800000|2024-01-05 05:00:00|16610.9|16605.9|16612.9|16607.9|16614.4|16609.4|16598.9|16593.9|1226
1704431100000|2024-01-05 05:05:00|16613.4|16608.4|16602.4|16597.4|16615.4|16610.4|16599.4|16594.4|390
1704431400000|2024-01-05 05:10:00|16603.9|16598.9|16606.9|16601.9|16610.4|16605.4|16595.4|16590.4|355
1704431700000|2024-01-05 05:15:00|16607.4|16602.4|16578.4|16573.4|16628.4|16623.4|16570.4|16565.4|1545
1704432000000|2024-01-05 05:20:00|16580.4|16575.4|16571.4|16566.4|16587.9|16582.9|16566.4|16561.4|1122
1704432300000|2024-01-05 05:25:00|16572.4|16567.4|16577.4|16572.4|16579.4|16574.4|16568.9|16563.9|586
1704432600000|2024-01-05 05:30:00|16577.9|16572.9|16580.9|16575.9|16595.4|16590.4|16574.4|16569.4|641
1704432900000|2024-01-05 05:35:00|16581.4|16576.4|16567.4|16562.4|16584.9|16579.9|16562.4|16557.4|673
1704433200000|2024-01-05 05:40:00|16568.4|16563.4|16568.4|16563.4|16575.4|16570.4|16563.4|16558.4|417
1704433500000|2024-01-05 05:45:00|16568.9|16563.9|16553.4|16548.4|16570.9|16565.9|16547.4|16542.4|760
1704433800000|2024-01-05 05:50:00|16554.4|16549.4|16546.4|16541.4|16559.4|16554.4|16543.4|16538.4|918
1704434100000|2024-01-05 05:55:00|16547.4|16542.4|16541.4|16536.4|16553.4|16548.4|16536.9|16531.9|602
1704434400000|2024-01-05 06:00:00|16542.9|16537.9|16562.9|16557.9|16572.9|16567.9|16541.9|16536.9|1114
1704434700000|2024-01-05 06:05:00|16562.4|16557.4|16551.4|16546.4|16562.9|16557.9|16542.4|16537.4|571
1704435000000|2024-01-05 06:10:00|16552.4|16547.4|16547.9|16542.9|16562.4|16557.4|16546.4|16541.4|465
1704435300000|2024-01-05 06:15:00|16548.9|16543.9|16535.4|16530.4|16555.4|16550.4|16531.9|16526.9|600
1704435600000|2024-01-05 06:20:00|16536.4|16531.4|16521.9|16516.9|16566.4|16561.4|16519.4|16514.4|2125
1704435900000|2024-01-05 06:25:00|16521.4|16516.4|16501.9|16496.9|16526.4|16521.4|16498.4|16493.4|1567
1704436200000|2024-01-05 06:30:00|16502.4|16497.4|16495.4|16490.4|16508.9|16503.9|16480.4|16475.4|1504
1704436500000|2024-01-05 06:35:00|16496.4|16491.4|16485.9|16480.9|16501.4|16496.4|16481.9|16476.9|1063
1704436800000|2024-01-05 06:40:00|16485.4|16480.4|16478.9|16473.9|16493.4|16488.4|16469.4|16464.4|1218
1704437100000|2024-01-05 06:45:00|16479.4|16474.4|16499.4|16494.4|16499.9|16494.9|16474.4|16469.4|1061
1704437400000|2024-01-05 06:50:00|16500.4|16495.4|16511.4|16506.4|16512.4|16507.4|16498.4|16493.4|1244
1704437700000|2024-01-05 06:55:00|16514.4|16509.4|16519.9|16514.9|16526.4|16521.4|16511.9|16506.9|1064
1704438000000|2024-01-05 07:00:00|16520.4|16515.4|16495.9|16490.9|16522.4|16517.4|16491.4|16486.4|1122
1704438300000|2024-01-05 07:05:00|16496.4|16491.4|16499.9|16494.9|16504.4|16499.4|16492.4|16487.4|520
1704438600000|2024-01-05 07:10:00|16500.4|16495.4|16518.9|16513.9|16526.4|16521.4|16499.9|16494.9|773
1704438900000|2024-01-05 07:15:00|16518.4|16513.4|16528.9|16523.9|16535.4|16530.4|16517.9|16512.9|875
1704439200000|2024-01-05 07:20:00|16529.9|16524.9|16524.4|16519.4|16532.9|16527.9|16522.4|16517.4|500
1704439500000|2024-01-05 07:25:00|16525.4|16520.4|16520.4|16515.4|16531.4|16526.4|16518.4|16513.4|597
1704439800000|2024-01-05 07:30:00|16520.9|16515.9|16520.9|16515.9|16528.9|16523.9|16517.4|16512.4|682
1704440100000|2024-01-05 07:35:00|16521.9|16516.9|16527.9|16522.9|16530.4|16525.4|16521.4|16516.4|510
1704440400000|2024-01-05 07:40:00|16528.4|16523.4|16513.9|16508.9|16532.9|16527.9|16504.9|16499.9|812
1704440700000|2024-01-05 07:45:00|16514.4|16509.4|16515.4|16510.4|16515.9|16510.9|16507.4|16502.4|585
1704441000000|2024-01-05 07:50:00|16517.4|16512.4|16515.9|16510.9|16526.4|16521.4|16513.4|16508.4|875
1704441300000|2024-01-05 07:55:00|16517.4|16512.4|16511.4|16506.4|16520.4|16515.4|16510.4|16505.4|860
1704441600000|2024-01-05 08:00:00|16511.9|16506.9|16517.4|16512.4|16517.4|16512.4|16504.9|16499.9|1076
1704441900000|2024-01-05 08:05:00|16517.9|16512.9|16522.9|16517.9|16531.4|16526.4|16514.4|16509.4|2108
1704442200000|2024-01-05 08:10:00|16524.4|16519.4|16538.4|16533.4|16538.4|16533.4|16518.4|16513.4|740
1704442500000|2024-01-05 08:15:00|16537.9|16532.9|16536.4|16531.4|16540.4|16535.4|16528.9|16523.9|522
1704442800000|2024-01-05 08:20:00|16536.9|16531.9|16535.4|16530.4|16541.4|16536.4|16532.4|16527.4|605
1704443100000|2024-01-05 08:25:00|16535.9|16530.9|16536.4|16531.4|16545.4|16540.4|16526.9|16521.9|820
1704443400000|2024-01-05 08:30:00|16550.4|16520.4|16561.3|16531.3|16561.9|16531.9|16545.5|16515.5|5
1704443700000|2024-01-05 08:35:00|16561|16531|16561|16531|16565.5|16535.5|16560.5|16530.5|0
1704444000000|2024-01-05 08:40:00|16561.2|16531.2|16562.2|16532.2|16566.5|16536.5|16561.2|16531.2|0
1704444300000|2024-01-05 08:45:00|16561.9|16531.9|16558.6|16528.6|16562.8|16532.8|16557.9|16527.9|0
1704444600000|2024-01-05 08:50:00|16558.4|16528.4|16550.8|16520.8|16560.2|16530.2|16550|16520|0
1704444900000|2024-01-05 08:55:00|16550.3|16520.3|16550.2|16520.2|16552.6|16522.6|16550.1|16520.1|0
1704445200000|2024-01-05 09:00:00|16550.7|16520.7|16544.3|16514.3|16552.4|16522.4|16544.3|16514.3|0
1704445500000|2024-01-05 09:05:00|16544.1|16514.1|16542|16512|16544.1|16514.1|16538.3|16508.3|0
1704445800000|2024-01-05 09:10:00|16542.5|16512.5|16539.2|16509.2|16544.1|16514.1|16537.9|16507.9|0
1704446100000|2024-01-05 09:15:00|16503.4|16495.4|16538.4|16530.4|16538.4|16530.4|16487.4|16479.4|568
1704446400000|2024-01-05 09:20:00|16539.4|16531.4|16547.4|16539.4|16556.4|16548.4|16538.4|16530.4|272
1704446700000|2024-01-05 09:25:00|16546.9|16538.9|16549.9|16541.9|16556.4|16548.4|16546.9|16538.9|121
1704447000000|2024-01-05 09:30:00|16550.4|16542.4|16537.4|16529.4|16552.4|16544.4|16535.9|16527.9|200
1704447300000|2024-01-05 09:35:00|16537.9|16529.9|16523.4|16515.4|16540.9|16532.9|16523.4|16515.4|214
1704447600000|2024-01-05 09:40:00|16522.9|16514.9|16504.4|16496.4|16524.4|16516.4|16499.9|16491.9|192
1704447900000|2024-01-05 09:45:00|16504.9|16496.9|16497.4|16489.4|16504.9|16496.9|16496.4|16488.4|143
1704448200000|2024-01-05 09:50:00|16497.9|16489.9|16495.4|16487.4|16499.9|16491.9|16487.9|16479.9|192
1704448500000|2024-01-05 09:55:00|16494.9|16486.9|16493.9|16485.9|16501.9|16493.9|16492.9|16484.9|94
1704448800000|2024-01-05 10:00:00|16494.4|16486.4|16496.4|16488.4|16497.9|16489.9|16490.4|16482.4|71
1704449100000|2024-01-05 10:05:00|16495.9|16487.9|16494.4|16486.4|16498.4|16490.4|16491.4|16483.4|85
1704449400000|2024-01-05 10:10:00|16493.9|16485.9|16497.4|16489.4|16501.9|16493.9|16493.9|16485.9|45
1704449700000|2024-01-05 10:15:00|16497.9|16489.9|16488.9|16480.9|16497.9|16489.9|16486.4|16478.4|126
1704450000000|2024-01-05 10:20:00|16489.4|16481.4|16487.4|16479.4|16489.4|16481.4|16479.9|16471.9|120
1704450300000|2024-01-05 10:25:00|16486.9|16478.9|16481.4|16473.4|16488.4|16480.4|16479.9|16471.9|68
1704450600000|2024-01-05 10:30:00|16481.9|16473.9|16484.4|16476.4|16484.9|16476.9|16479.9|16471.9|54
1704450900000|2024-01-05 10:35:00|16485.9|16477.9|16483.9|16475.9|16489.4|16481.4|16483.4|16475.4|50
1704451200000|2024-01-05 10:40:00|16483.4|16475.4|16489.4|16481.4|16489.4|16481.4|16482.9|16474.9|78
1704451500000|2024-01-05 10:45:00|16489.9|16481.9|16487.4|16479.4|16492.9|16484.9|16486.4|16478.4|27
1704451800000|2024-01-05 10:50:00|16486.9|16478.9|16493.4|16485.4|16494.4|16486.4|16481.4|16473.4|32
1704452100000|2024-01-05 10:55:00|16492.9|16484.9|16496.4|16488.4|16498.9|16490.9|16488.4|16480.4|42
1704452400000|2024-01-05 11:00:00|16496.9|16488.9|16507.4|16499.4|16510.9|16502.9|16495.9|16487.9|71
1704452700000|2024-01-05 11:05:00|16506.9|16498.9|16499.4|16491.4|16508.4|16500.4|16498.9|16490.9|23
1704453000000|2024-01-05 11:10:00|16500.4|16492.4|16498.4|16490.4|16505.4|16497.4|16498.4|16490.4|17
1704453300000|2024-01-05 11:15:00|16498.9|16490.9|16505.4|16497.4|16507.9|16499.9|16498.4|16490.4|21
1704453600000|2024-01-05 11:20:00|16505.9|16497.9|16498.4|16490.4|16508.4|16500.4|16498.4|16490.4|35
1704453900000|2024-01-05 11:25:00|16498.9|16490.9|16491.4|16483.4|16503.4|16495.4|16491.4|16483.4|40
1704454200000|2024-01-05 11:30:00|16490.9|16482.9|16492.9|16484.9|16495.4|16487.4|16486.9|16478.9|19
1704454500000|2024-01-05 11:35:00|16492.4|16484.4|16500.9|16492.9|16501.9|16493.9|16489.9|16481.9|31
1704454800000|2024-01-05 11:40:00|16500.4|16492.4|16503.4|16495.4|16504.9|16496.9|16498.4|16490.4|29
1704455100000|2024-01-05 11:45:00|16503.9|16495.9|16508.4|16500.4|16512.4|16504.4|16500.9|16492.9|46
1704455400000|2024-01-05 11:50:00|16507.9|16499.9|16513.4|16505.4|16513.9|16505.9|16506.9|16498.9|36
1704455700000|2024-01-05 11:55:00|16513.9|16505.9|16521.4|16513.4|16521.9|16513.9|16513.9|16505.9|67
1704456000000|2024-01-05 12:00:00|16521.9|16513.9|16520.4|16512.4|16526.9|16518.9|16514.9|16506.9|58
1704456300000|2024-01-05 12:05:00|16520.9|16512.9|16513.4|16505.4|16520.9|16512.9|16513.4|16505.4|23
1704456600000|2024-01-05 12:10:00|16513.9|16505.9|16521.9|16513.9|16522.4|16514.4|16512.4|16504.4|26
1704456900000|2024-01-05 12:15:00|16522.4|16514.4|16522.4|16514.4|16523.4|16515.4|16517.4|16509.4|21
1704457200000|2024-01-05 12:20:00|16521.9|16513.9|16532.4|16524.4|16533.4|16525.4|16516.4|16508.4|113
1704457500000|2024-01-05 12:25:00|16532.9|16524.9|16539.4|16531.4|16542.9|16534.9|16530.4|16522.4|230
1704457800000|2024-01-05 12:30:00|16539.9|16531.9|16536.4|16528.4|16541.4|16533.4|16535.9|16527.9|39
1704458100000|2024-01-05 12:35:00|16536.9|16528.9|16537.4|16529.4|16538.4|16530.4|16530.9|16522.9|109
1704458400000|2024-01-05 12:40:00|16537.9|16529.9|16534.4|16526.4|16540.9|16532.9|16531.4|16523.4|78
1704458700000|2024-01-05 12:45:00|16533.9|16525.9|16531.4|16523.4|16536.4|16528.4|16528.9|16520.9|140
1704459000000|2024-01-05 12:50:00|16531.9|16523.9|16527.4|16519.4|16533.9|16525.9|16519.4|16511.4|97
1704459300000|2024-01-05 12:55:00|16526.9|16518.9|16531.4|16523.4|16531.4|16523.4|16522.9|16514.9|29
1704459600000|2024-01-05 13:00:00|16531.9|16523.9|16511.9|16503.9|16531.9|16523.9|16509.4|16501.4|169
1704459900000|2024-01-05 13:05:00|16512.4|16504.4|16515.4|16507.4|16517.9|16509.9|16506.4|16498.4|53
1704460200000|2024-01-05 13:10:00|16515.9|16507.9|16530.4|16522.4|16530.4|16522.4|16512.9|16504.9|48
1704460500000|2024-01-05 13:15:00|16530.9|16522.9|16532.4|16524.4|16535.4|16527.4|16525.9|16517.9|93
1704460800000|2024-01-05 13:20:00|16531.9|16523.9|16529.4|16521.4|16534.9|16526.9|16528.9|16520.9|39
1704461100000|2024-01-05 13:25:00|16528.9|16520.9|16520.9|16512.9|16533.4|16525.4|16518.9|16510.9|91
1704461400000|2024-01-05 13:30:00|16521.9|16513.9|16484.4|16476.4|16521.9|16513.9|16449.4|16441.4|1048
1704461700000|2024-01-05 13:35:00|16484.9|16476.9|16473.9|16465.9|16491.4|16483.4|16463.9|16455.9|295
1704462000000|2024-01-05 13:40:00|16472.9|16464.9|16500.4|16492.4|16504.4|16496.4|16469.4|16461.4|148
1704462300000|2024-01-05 13:45:00|16499.9|16491.9|16493.4|16485.4|16503.4|16495.4|16482.9|16474.9|134
1704462600000|2024-01-05 13:50:00|16493.9|16485.9|16521.4|16513.4|16525.9|16517.9|16493.9|16485.9|209
1704462900000|2024-01-05 13:55:00|16522.4|16514.4|16512.4|16504.4|16522.9|16514.9|16505.4|16497.4|165
1704463200000|2024-01-05 14:00:00|16512.9|16504.9|16534.4|16526.4|16534.4|16526.4|16512.4|16504.4|219
1704463500000|2024-01-05 14:05:00|16533.9|16525.9|16520.4|16512.4|16540.9|16532.9|16519.9|16511.9|187
1704463800000|2024-01-05 14:10:00|16519.9|16511.9|16516.4|16508.4|16528.9|16520.9|16512.4|16504.4|73
1704464100000|2024-01-05 14:15:00|16516.9|16508.9|16544.9|16536.9|16547.9|16539.9|16515.4|16507.4|246
1704464400000|2024-01-05 14:20:00|16545.4|16537.4|16551.9|16543.9|16560.4|16552.4|16541.9|16533.9|224
1704464700000|2024-01-05 14:25:00|16551.4|16543.4|16568.9|16560.9|16574.9|16566.9|16547.9|16539.9|200
1704465000000|2024-01-05 14:30:00|16569.4|16561.4|16569.4|16561.4|16577.4|16569.4|16552.9|16544.9|691
1704465300000|2024-01-05 14:35:00|16567.9|16559.9|16542.4|16534.4|16569.9|16561.9|16542.4|16534.4|383
1704465600000|2024-01-05 14:40:00|16539.9|16531.9|16523.4|16515.4|16543.9|16535.9|16518.4|16510.4|379
1704465900000|2024-01-05 14:45:00|16522.9|16514.9|16528.9|16520.9|16535.4|16527.4|16518.4|16510.4|431
1704466200000|2024-01-05 14:50:00|16528.4|16520.4|16542.9|16534.9|16546.4|16538.4|16528.4|16520.4|235
1704466500000|2024-01-05 14:55:00|16543.4|16535.4|16539.9|16531.9|16551.4|16543.4|16539.4|16531.4|163
1704466800000|2024-01-05 15:00:00|16547.4|16539.4|16607.4|16599.4|16609.9|16601.9|16547.4|16539.4|1049
1704467100000|2024-01-05 15:05:00|16608.4|16600.4|16627.4|16619.4|16630.4|16622.4|16604.4|16596.4|812
1704467400000|2024-01-05 15:10:00|16627.9|16619.9|16606.4|16598.4|16641.4|16633.4|16605.9|16597.9|569
1704467700000|2024-01-05 15:15:00|16606.9|16598.9|16587.4|16579.4|16612.4|16604.4|16574.9|16566.9|392
1704468000000|2024-01-05 15:20:00|16586.9|16578.9|16610.9|16602.9|16623.4|16615.4|16578.4|16570.4|320
1704468300000|2024-01-05 15:25:00|16611.4|16603.4|16587.9|16579.9|16621.4|16613.4|16587.9|16579.9|191
1704468600000|2024-01-05 15:30:00|16588.4|16580.4|16601.4|16593.4|16603.9|16595.9|16580.9|16572.9|234
1704468900000|2024-01-05 15:35:00|16601.9|16593.9|16594.9|16586.9|16606.4|16598.4|16593.4|16585.4|159
1704469200000|2024-01-05 15:40:00|16596.9|16588.9|16603.9|16595.9|16613.9|16605.9|16595.4|16587.4|142
1704469500000|2024-01-05 15:45:00|16603.4|16595.4|16597.9|16589.9|16611.9|16603.9|16593.9|16585.9|120
1704469800000|2024-01-05 15:50:00|16597.4|16589.4|16617.9|16609.9|16622.4|16614.4|16591.9|16583.9|247
1704470100000|2024-01-05 15:55:00|16618.4|16610.4|16607.9|16599.9|16620.4|16612.4|16606.4|16598.4|126
1704470400000|2024-01-05 16:00:00|16608.4|16600.4|16589.4|16581.4|16609.4|16601.4|16589.4|16581.4|200
1704470700000|2024-01-05 16:05:00|16589.9|16581.9|16588.9|16580.9|16598.9|16590.9|16581.9|16573.9|145
1704471000000|2024-01-05 16:10:00|16589.4|16581.4|16596.4|16588.4|16599.9|16591.9|16581.9|16573.9|120
1704471300000|2024-01-05 16:15:00|16596.9|16588.9|16583.4|16575.4|16607.4|16599.4|16583.4|16575.4|84
1704471600000|2024-01-05 16:20:00|16582.9|16574.9|16570.9|16562.9|16586.4|16578.4|16569.4|16561.4|119
1704471900000|2024-01-05 16:25:00|16571.4|16563.4|16562.4|16554.4|16577.4|16569.4|16561.9|16553.9|126
1704472200000|2024-01-05 16:30:00|16561.9|16553.9|16568.9|16560.9|16574.4|16566.4|16561.9|16553.9|63
1704472500000|2024-01-05 16:35:00|16569.4|16561.4|16571.4|16563.4|16574.9|16566.9|16566.9|16558.9|49
1704472800000|2024-01-05 16:40:00|16570.9|16562.9|16554.4|16546.4|16570.9|16562.9|16549.9|16541.9|150
1704473100000|2024-01-05 16:45:00|16555.4|16547.4|16544.9|16536.9|16558.4|16550.4|16543.4|16535.4|85
1704473400000|2024-01-05 16:50:00|16544.4|16536.4|16551.9|16543.9|16554.9|16546.9|16544.4|16536.4|88
1704473700000|2024-01-05 16:55:00|16550.9|16542.9|16540.4|16532.4|16551.4|16543.4|16531.9|16523.9|117
1704474000000|2024-01-05 17:00:00|16539.9|16531.9|16539.9|16531.9|16544.9|16536.9|16530.9|16522.9|98
1704474300000|2024-01-05 17:05:00|16540.4|16532.4|16516.9|16508.9|16541.4|16533.4|16515.4|16507.4|98
1704474600000|2024-01-05 17:10:00|16517.4|16509.4|16531.4|16523.4|16533.9|16525.9|16512.9|16504.9|112
1704474900000|2024-01-05 17:15:00|16531.9|16523.9|16525.4|16517.4|16536.4|16528.4|16523.9|16515.9|79
1704475200000|2024-01-05 17:20:00|16524.9|16516.9|16526.9|16518.9|16534.4|16526.4|16524.4|16516.4|34
1704475500000|2024-01-05 17:25:00|16527.4|16519.4|16509.4|16501.4|16533.4|16525.4|16508.4|16500.4|98
1704475800000|2024-01-05 17:30:00|16510.4|16502.4|16504.4|16496.4|16512.4|16504.4|16501.9|16493.9|60
1704476100000|2024-01-05 17:35:00|16503.9|16495.9|16513.9|16505.9|16517.9|16509.9|16503.9|16495.9|102
1704476400000|2024-01-05 17:40:00|16513.4|16505.4|16529.4|16521.4|16530.9|16522.9|16513.4|16505.4|125
1704476700000|2024-01-05 17:45:00|16528.9|16520.9|16522.9|16514.9|16530.4|16522.4|16515.9|16507.9|114
1704477000000|2024-01-05 17:50:00|16522.4|16514.4|16520.4|16512.4|16530.4|16522.4|16520.4|16512.4|59
1704477300000|2024-01-05 17:55:00|16520.9|16512.9|16514.9|16506.9|16525.4|16517.4|16514.4|16506.4|27
1704477600000|2024-01-05 18:00:00|16514.4|16506.4|16501.4|16493.4|16516.9|16508.9|16496.9|16488.9|98
1704477900000|2024-01-05 18:05:00|16501.9|16493.9|16501.4|16493.4|16504.4|16496.4|16497.4|16489.4|47
1704478200000|2024-01-05 18:10:00|16500.4|16492.4|16495.9|16487.9|16504.4|16496.4|16493.9|16485.9|72
1704478500000|2024-01-05 18:15:00|16496.9|16488.9|16494.9|16486.9|16499.4|16491.4|16490.9|16482.9|48
1704478800000|2024-01-05 18:20:00|16495.4|16487.4|16502.4|16494.4|16502.9|16494.9|16495.4|16487.4|49
1704479100000|2024-01-05 18:25:00|16502.9|16494.9|16522.9|16514.9|16522.9|16514.9|16501.4|16493.4|101
1704479400000|2024-01-05 18:30:00|16523.4|16515.4|16520.4|16512.4|16533.4|16525.4|16517.9|16509.9|114
1704479700000|2024-01-05 18:35:00|16520.9|16512.9|16533.4|16525.4|16535.4|16527.4|16520.4|16512.4|31
1704480000000|2024-01-05 18:40:00|16533.9|16525.9|16522.9|16514.9|16534.9|16526.9|16519.9|16511.9|27
1704480300000|2024-01-05 18:45:00|16522.4|16514.4|16523.4|16515.4|16531.4|16523.4|16521.4|16513.4|35
1704480600000|2024-01-05 18:50:00|16523.9|16515.9|16528.4|16520.4|16529.4|16521.4|16520.9|16512.9|43
1704480900000|2024-01-05 18:55:00|16528.9|16520.9|16545.5|16515.5|16545.5|16527.4|16525.4|16515.5|79
1704481200000|2024-01-05 19:00:00|16545.6|16515.6|16565.3|16535.3|16569.3|16539.3|16545.6|16515.6|0
1704481500000|2024-01-05 19:05:00|16565.2|16535.2|16567.8|16537.8|16568.4|16538.4|16564.4|16534.4|0
1704481800000|2024-01-05 19:10:00|16568|16538|16563.7|16533.7|16572.1|16542.1|16562.8|16532.8|0
1704482100000|2024-01-05 19:15:00|16563.8|16533.8|16558.1|16528.1|16567|16537|16557.2|16527.2|0
1704482400000|2024-01-05 19:20:00|16558.2|16528.2|16555.5|16525.5|16564.1|16534.1|16554.3|16524.3|0
1704482700000|2024-01-05 19:25:00|16555.4|16525.4|16548.7|16518.7|16555.8|16525.8|16548.6|16518.6|0
1704483000000|2024-01-05 19:30:00|16548.6|16518.6|16543.6|16513.6|16549.7|16519.7|16543|16513|0
1704483300000|2024-01-05 19:35:00|16543.8|16513.8|16539.7|16509.7|16550.5|16520.5|16539.7|16509.7|0
1704483600000|2024-01-05 19:40:00|16539.6|16509.6|16531.3|16501.3|16539.6|16509.6|16530.7|16500.7|0
1704483900000|2024-01-05 19:45:00|16533.9|16503.9|16521.6|16491.6|16533.9|16503.9|16521.4|16491.4|0
1704484200000|2024-01-05 19:50:00|16521.5|16491.5|16517.9|16487.9|16524.3|16494.3|16512.4|16482.4|0
1704484500000|2024-01-05 19:55:00|16518.2|16488.2|16515.3|16485.3|16519.4|16489.4|16514.4|16484.4|0
1704484800000|2024-01-05 20:00:00|16515.2|16485.2|16517.9|16487.9|16521.5|16491.5|16514.6|16484.6|0
1704485100000|2024-01-05 20:05:00|16515.2|16485.2|16521.8|16491.8|16522.1|16492.1|16514.8|16484.8|0
1704485400000|2024-01-05 20:10:00|16521.9|16491.9|16525.5|16495.5|16526.6|16496.6|16518.3|16488.3|0
1704485700000|2024-01-05 20:15:00|16525.3|16495.3|16522.1|16492.1|16525.9|16495.9|16521.8|16491.8|0
1704486000000|2024-01-05 20:20:00|16521.9|16491.9|16524.8|16494.8|16526|16496|16521.9|16491.9|0
1704486300000|2024-01-05 20:25:00|16524.9|16494.9|16520.5|16490.5|16525.9|16495.9|16520.1|16490.1|0
1704486600000|2024-01-05 20:30:00|16520.3|16490.3|16522.3|16492.3|16522.6|16492.6|16515.1|16485.1|0
1704486900000|2024-01-05 20:35:00|16522.4|16492.4|16518.7|16488.7|16527.3|16497.3|16518.3|16488.3|0
1704487200000|2024-01-05 20:40:00|16518.8|16488.8|16533.2|16503.2|16533.2|16503.2|16518.3|16488.3|0
1704487500000|2024-01-05 20:45:00|16533.3|16503.3|16537.4|16507.4|16537.4|16507.4|16526.7|16496.7|0
1704487800000|2024-01-05 20:50:00|16537|16507|16542.2|16512.2|16544|16514|16534.3|16504.3|0
1704488100000|2024-01-05 20:55:00|16542.5|16512.5|16536.5|16506.5|16547|16517|16530.7|16500.7|0
1704488400000|2024-01-05 21:00:00|16536.4|16506.4|16539.8|16509.8|16546.5|16516.5|16534.9|16504.9|0
1704488700000|2024-01-05 21:05:00|16540.3|16510.3|16539.9|16509.9|16542.6|16512.6|16538.6|16508.6|0
1704489000000|2024-01-05 21:10:00|16539.4|16509.4|16539.3|16509.3|16541.6|16511.6|16538.7|16508.7|0
1704489300000|2024-01-05 21:15:00|16538.8|16508.8|16536.3|16506.3|16539.3|16509.3|16535.5|16505.5|0
1704489600000|2024-01-05 21:20:00|16536.9|16506.9|16538.3|16508.3|16538.9|16508.9|16536.9|16506.9|0
1704489900000|2024-01-05 21:25:00|16538.5|16508.5|16536.9|16506.9|16539.1|16509.1|16536.9|16506.9|0
1704490200000|2024-01-05 21:30:00|16537.4|16507.4|16534.6|16504.6|16537.5|16507.5|16534.3|16504.3|0
1704490500000|2024-01-05 21:35:00|16535.1|16505.1|16534.6|16504.6|16535.7|16505.7|16534.6|16504.6|0
1704490800000|2024-01-05 21:40:00|16534.9|16504.9|16535.2|16505.2|16535.7|16505.7|16534.9|16504.9|0
1704491100000|2024-01-05 21:45:00|16534.9|16504.9|16534.4|16504.4|16535.2|16505.2|16534|16504|0
1704491400000|2024-01-05 21:50:00|16535.5|16505.5|16536.4|16506.4|16536.7|16506.7|16535|16505|0
1704491700000|2024-01-05 21:55:00|16536.2|16506.2|16536.1|16506.1|16537|16507|16535.3|16505.3|0
1704668400000|2024-01-07 23:00:00|16527.5|16497.5|16563.7|16533.7|16564.9|16534.9|16527.5|16497.5|0
1704668700000|2024-01-07 23:05:00|16563.4|16533.4|16563.9|16533.9|16580.8|16550.8|16560.5|16530.5|0
1704669000000|2024-01-07 23:10:00|16563.4|16533.4|16563.4|16533.4|16564.3|16534.3|16560.3|16530.3|0
1704669300000|2024-01-07 23:15:00|16563.7|16533.7|16564.4|16534.4|16564.4|16534.4|16562.6|16532.6|0
1704669600000|2024-01-07 23:20:00|16564.9|16534.9|16563.4|16533.4|16565.2|16535.2|16562.9|16532.9|0
1704669900000|2024-01-07 23:25:00|16563.2|16533.2|16563|16533|16565|16535|16562.6|16532.6|0
1704670200000|2024-01-07 23:30:00|16563.3|16533.3|16561.7|16531.7|16564.2|16534.2|16561.4|16531.4|0
1704670500000|2024-01-07 23:35:00|16561.9|16531.9|16559.6|16529.6|16562|16532|16559.6|16529.6|0
1704670800000|2024-01-07 23:40:00|16559.3|16529.3|16557.3|16527.3|16559.6|16529.6|16557.3|16527.3|0
1704671100000|2024-01-07 23:45:00|16557.8|16527.8|16559.8|16529.8|16560|16530|16557.8|16527.8|0
1704671400000|2024-01-07 23:50:00|16549.9|16519.9|16552|16522|16552|16522|16549.9|16519.9|0
1704671700000|2024-01-07 23:55:00|16552.2|16522.2|16552.1|16522.1|16553.3|16523.3|16551.2|16521.2|0
1704672000000|2024-01-08 00:00:00|16551.6|16521.6|16555|16525|16555.3|16525.3|16550.4|16520.4|0
1704672300000|2024-01-08 00:05:00|16554.8|16524.8|16556.9|16526.9|16558|16528|16554.5|16524.5|0
1704672600000|2024-01-08 00:10:00|16557.2|16527.2|16558.7|16528.7|16559.1|16529.1|16557.2|16527.2|0
1704672900000|2024-01-08 00:15:00|16559.2|16529.2|16562.6|16532.6|16562.6|16532.6|16559.2|16529.2|0
1704673200000|2024-01-08 00:20:00|16562.5|16532.5|16562.1|16532.1|16564.2|16534.2|16562.1|16532.1|0
1704673500000|2024-01-08 00:25:00|16562.7|16532.7|16565.2|16535.2|16566.2|16536.2|16562.7|16532.7|0
1704673800000|2024-01-08 00:30:00|16565|16535|16568.9|16538.9|16569.5|16539.5|16565|16535|0
1704674100000|2024-01-08 00:35:00|16569.2|16539.2|16565.7|16535.7|16569.2|16539.2|16565.4|16535.4|0
1704674400000|2024-01-08 00:40:00|16569.4|16539.4|16569.5|16539.5|16570|16540|16568.7|16538.7|0
1704674700000|2024-01-08 00:45:00|16569.7|16539.7|16570|16540|16570.5|16540.5|16569.5|16539.5|0
1704675000000|2024-01-08 00:50:00|16570.2|16540.2|16561|16531|16571.5|16541.5|16561|16531|0
1704675300000|2024-01-08 00:55:00|16561.3|16531.3|16559.7|16529.7|16562.1|16532.1|16559.7|16529.7|0
1704675600000|2024-01-08 01:00:00|16559.5|16529.5|16549.2|16519.2|16559.5|16529.5|16547.4|16517.4|0
1704675900000|2024-01-08 01:05:00|16548.9|16518.9|16544.4|16514.4|16550.8|16520.8|16540.8|16510.8|0
1704676200000|2024-01-08 01:10:00|16543.9|16513.9|16548.9|16518.9|16548.9|16518.9|16543.6|16513.6|0
1704676500000|2024-01-08 01:15:00|16543.9|16513.9|16574.6|16569.6|16581.6|16576.6|16480.6|16475.6|2060
1704676800000|2024-01-08 01:20:00|16571.6|16566.6|16568.1|16563.1|16584.1|16579.1|16546.1|16541.1|944
1704677100000|2024-01-08 01:25:00|16566.1|16561.1|16554.1|16549.1|16566.1|16561.1|16548.1|16543.1|624
1704677400000|2024-01-08 01:30:00|16551.6|16546.6|16567.6|16562.6|16598.6|16593.6|16510.6|16505.6|4495
1704677700000|2024-01-08 01:35:00|16564.6|16559.6|16541.1|16536.1|16585.1|16580.1|16533.6|16528.6|2506
1704678000000|2024-01-08 01:40:00|16541.6|16536.6|16486.1|16481.1|16542.1|16537.1|16478.6|16473.6|3142
1704678300000|2024-01-08 01:45:00|16485.6|16480.6|16436.6|16431.6|16513.6|16508.6|16434.6|16429.6|3131
1704678600000|2024-01-08 01:50:00|16437.6|16432.6|16399.1|16394.1|16468.6|16463.6|16397.6|16392.6|3746
1704678900000|2024-01-08 01:55:00|16398.6|16393.6|16333.6|16328.6|16398.6|16393.6|16333.6|16328.6|4256
1704679200000|2024-01-08 02:00:00|16333.1|16328.1|16324.6|16319.6|16351.1|16346.1|16320.1|16315.1|3082
1704679500000|2024-01-08 02:05:00|16325.1|16320.1|16307.1|16302.1|16331.1|16326.1|16298.1|16293.1|2810
1704679800000|2024-01-08 02:10:00|16306.1|16301.1|16288.1|16283.1|16322.1|16317.1|16285.1|16280.1|2305
1704680100000|2024-01-08 02:15:00|16287.6|16282.6|16303.6|16298.6|16308.1|16303.1|16270.1|16265.1|2699
1704680400000|2024-01-08 02:20:00|16303.1|16298.1|16275.6|16270.6|16310.1|16305.1|16273.1|16268.1|2142
1704680700000|2024-01-08 02:25:00|16276.1|16271.1|16232.1|16227.1|16284.1|16279.1|16232.1|16227.1|2704
1704681000000|2024-01-08 02:30:00|16233.6|16228.6|16246.1|16241.1|16248.6|16243.6|16216.1|16211.1|3065
1704681300000|2024-01-08 02:35:00|16246.6|16241.6|16234.1|16229.1|16254.1|16249.1|16233.1|16228.1|1484
1704681600000|2024-01-08 02:40:00|16234.6|16229.6|16227.6|16222.6|16247.1|16242.1|16224.1|16219.1|1835
1704681900000|2024-01-08 02:45:00|16228.1|16223.1|16253.1|16248.1|16259.6|16254.6|16226.1|16221.1|1802
1704682200000|2024-01-08 02:50:00|16252.1|16247.1|16205.1|16200.1|16253.1|16248.1|16202.1|16197.1|2393
1704682500000|2024-01-08 02:55:00|16207.6|16202.6|16217.1|16212.1|16222.1|16217.1|16197.1|16192.1|1696
1704682800000|2024-01-08 03:00:00|16217.6|16212.6|16198.1|16193.1|16221.6|16216.6|16193.6|16188.6|1290
1704683100000|2024-01-08 03:05:00|16197.6|16192.6|16179.6|16174.6|16211.1|16206.1|16174.1|16169.1|2250
1704683400000|2024-01-08 03:10:00|16179.1|16174.1|16206.6|16201.6|16218.1|16213.1|16174.6|16169.6|1480
1704683700000|2024-01-08 03:15:00|16206.1|16201.1|16210.6|16205.6|16230.6|16225.6|16200.6|16195.6|1551
1704684000000|2024-01-08 03:20:00|16211.1|16206.1|16185.6|16180.6|16218.1|16213.1|16184.6|16179.6|1236
1704684300000|2024-01-08 03:25:00|16185.1|16180.1|16193.1|16188.1|16198.1|16193.1|16184.1|16179.1|676
1704684600000|2024-01-08 03:30:00|16193.6|16188.6|16202.6|16197.6|16204.1|16199.1|16191.1|16186.1|668
1704684900000|2024-01-08 03:35:00|16202.1|16197.1|16207.6|16202.6|16210.1|16205.1|16194.1|16189.1|511
1704685200000|2024-01-08 03:40:00|16208.1|16203.1|16192.1|16187.1|16208.1|16203.1|16189.1|16184.1|474
1704685500000|2024-01-08 03:45:00|16194.6|16189.6|16201.1|16196.1|16204.1|16199.1|16193.6|16188.6|485
1704685800000|2024-01-08 03:50:00|16200.6|16195.6|16184.1|16179.1|16203.6|16198.6|16183.1|16178.1|645
1704686100000|2024-01-08 03:55:00|16184.6|16179.6|16186.1|16181.1|16190.6|16185.6|16179.1|16174.1|724
1704686400000|2024-01-08 04:00:00|16201.6|16171.6|16200.1|16170.1|16202.2|16172.2|16200.1|16170.1|1
1704686700000|2024-01-08 04:05:00|16199.8|16169.8|16209.3|16179.3|16209.3|16179.3|16199.6|16169.6|0
1704687000000|2024-01-08 04:10:00|16209|16179|16211.3|16181.3|16211.5|16181.5|16208.8|16178.8|0
1704687300000|2024-01-08 04:15:00|16211.5|16181.5|16216.6|16186.6|16217.2|16187.2|16211.3|16181.3|0
1704687600000|2024-01-08 04:20:00|16216.9|16186.9|16224.8|16194.8|16224.8|16194.8|16216.9|16186.9|0
1704687900000|2024-01-08 04:25:00|16224.3|16194.3|16225.5|16195.5|16226.7|16196.7|16224.3|16194.3|0
1704688200000|2024-01-08 04:30:00|16226.1|16196.1|16226|16196|16235.1|16205.1|16224.2|16194.2|0
1704688500000|2024-01-08 04:35:00|16229.8|16199.8|16214.5|16184.5|16234.1|16204.1|16214.4|16184.4|0
1704688800000|2024-01-08 04:40:00|16218.4|16188.4|16217|16187|16230.5|16200.5|16217|16187|0
1704689100000|2024-01-08 04:45:00|16217.5|16187.5|16229.8|16199.8|16229.8|16199.8|16217.5|16187.5|0
1704689400000|2024-01-08 04:50:00|16219.8|16189.8|16209.5|16179.5|16219.8|16189.8|16209.3|16179.3|0
1704689700000|2024-01-08 04:55:00|16209.8|16179.8|16210|16180|16210|16180|16209.3|16179.3|0
1704690000000|2024-01-08 05:00:00|16182.6|16177.6|16202.6|16197.6|16204.6|16199.6|16169.6|16164.6|1627
1704690300000|2024-01-08 05:05:00|16203.1|16198.1|16190.6|16185.6|16214.1|16209.1|16185.1|16180.1|1019
1704690600000|2024-01-08 05:10:00|16190.1|16185.1|16170.1|16165.1|16199.1|16194.1|16164.1|16159.1|927
1704690900000|2024-01-08 05:15:00|16170.6|16165.6|16177.6|16172.6|16186.6|16181.6|16168.1|16163.1|819
1704691200000|2024-01-08 05:20:00|16177.1|16172.1|16166.6|16161.6|16180.6|16175.6|16164.1|16159.1|563
1704691500000|2024-01-08 05:25:00|16165.6|16160.6|16164.6|16159.6|16178.6|16173.6|16160.1|16155.1|580
1704691800000|2024-01-08 05:30:00|16164.1|16159.1|16164.6|16159.6|16189.1|16184.1|16160.1|16155.1|797
1704692100000|2024-01-08 05:35:00|16165.1|16160.1|16158.1|16153.1|16178.1|16173.1|16156.1|16151.1|600
1704692400000|2024-01-08 05:40:00|16159.6|16154.6|16156.6|16151.6|16170.6|16165.6|16142.6|16137.6|979
1704692700000|2024-01-08 05:45:00|16157.1|16152.1|16153.1|16148.1|16166.6|16161.6|16144.6|16139.6|642
1704693000000|2024-01-08 05:50:00|16153.6|16148.6|16163.1|16158.1|16165.1|16160.1|16145.1|16140.1|354
1704693300000|2024-01-08 05:55:00|16161.6|16156.6|16148.6|16143.6|16171.1|16166.1|16148.6|16143.6|615
1704693600000|2024-01-08 06:00:00|16149.1|16144.1|16147.1|16142.1|16151.6|16146.6|16129.1|16124.1|1163
1704693900000|2024-01-08 06:05:00|16147.6|16142.6|16177.6|16172.6|16207.1|16202.1|16147.1|16142.1|2551
1704694200000|2024-01-08 06:10:00|16177.1|16172.1|16177.1|16172.1|16180.1|16175.1|16158.6|16153.6|986
1704694500000|2024-01-08 06:15:00|16177.6|16172.6|16186.1|16181.1|16188.1|16183.1|16168.1|16163.1|471
1704694800000|2024-01-08 06:20:00|16186.6|16181.6|16189.6|16184.6|16191.1|16186.1|16171.6|16166.6|555
1704695100000|2024-01-08 06:25:00|16190.1|16185.1|16199.6|16194.6|16203.6|16198.6|16189.6|16184.6|860
1704695400000|2024-01-08 06:30:00|16199.1|16194.1|16168.1|16163.1|16199.1|16194.1|16168.1|16163.1|827
1704695700000|2024-01-08 06:35:00|16168.6|16163.6|16158.6|16153.6|16178.6|16173.6|16152.6|16147.6|844
1704696000000|2024-01-08 06:40:00|16158.1|16153.1|16161.6|16156.6|16170.1|16165.1|16155.1|16150.1|512
1704696300000|2024-01-08 06:45:00|16162.1|16157.1|16168.6|16163.6|16175.1|16170.1|16159.1|16154.1|586
1704696600000|2024-01-08 06:50:00|16169.1|16164.1|16171.6|16166.6|16176.1|16171.1|16161.1|16156.1|487
1704696900000|2024-01-08 06:55:00|16173.6|16168.6|16168.1|16163.1|16179.1|16174.1|16168.1|16163.1|346
1704697200000|2024-01-08 07:00:00|16168.6|16163.6|16182.1|16177.1|16193.1|16188.1|16168.1|16163.1|790
1704697500000|2024-01-08 07:05:00|16181.6|16176.6|16192.6|16187.6|16194.1|16189.1|16177.6|16172.6|570
1704697800000|2024-01-08 07:10:00|16192.1|16187.1|16208.1|16203.1|16211.6|16206.6|16190.1|16185.1|712
1704698100000|2024-01-08 07:15:00|16207.6|16202.6|16190.6|16185.6|16217.6|16212.6|16188.6|16183.6|943
1704698400000|2024-01-08 07:20:00|16190.1|16185.1|16193.6|16188.6|16202.1|16197.1|16189.6|16184.6|474
1704698700000|2024-01-08 07:25:00|16193.1|16188.1|16197.6|16192.6|16200.1|16195.1|16189.1|16184.1|565
1704699000000|2024-01-08 07:30:00|16197.1|16192.1|16191.1|16186.1|16205.6|16200.6|16191.1|16186.1|449
1704699300000|2024-01-08 07:35:00|16191.6|16186.6|16179.6|16174.6|16194.1|16189.1|16178.1|16173.1|1113
1704699600000|2024-01-08 07:40:00|16180.1|16175.1|16181.6|16176.6|16185.6|16180.6|16176.1|16171.1|551
1704699900000|2024-01-08 07:45:00|16182.1|16177.1|16178.1|16173.1|16189.6|16184.6|16178.1|16173.1|560
1704700200000|2024-01-08 07:50:00|16180.1|16175.1|16194.1|16189.1|16198.1|16193.1|16178.1|16173.1|1468
1704700500000|2024-01-08 07:55:00|16193.6|16188.6|16187.6|16182.6|16199.1|16194.1|16185.1|16180.1|1475
1704700800000|2024-01-08 08:00:00|16186.6|16181.6|16207.1|16202.1|16207.1|16202.1|16184.1|16179.1|1765
1704701100000|2024-01-08 08:05:00|16206.6|16201.6|16197.6|16192.6|16213.1|16208.1|16192.6|16187.6|1542
1704701400000|2024-01-08 08:10:00|16198.1|16193.1|16191.6|16186.6|16205.1|16200.1|16184.6|16179.6|966
1704701700000|2024-01-08 08:15:00|16192.1|16187.1|16205.1|16200.1|16207.1|16202.1|16190.6|16185.6|587
1704702000000|2024-01-08 08:20:00|16204.6|16199.6|16210.6|16205.6|16210.6|16205.6|16202.1|16197.1|582
1704702300000|2024-01-08 08:25:00|16210.1|16205.1|16195.6|16190.6|16211.1|16206.1|16194.1|16189.1|1187
1704702600000|2024-01-08 08:30:00|16210.6|16180.6|16193.2|16163.2|16211.1|16181.1|16170.8|16140.8|0
1704702900000|2024-01-08 08:35:00|16193.7|16163.7|16192.7|16162.7|16195.2|16165.2|16189.3|16159.3|0
1704703200000|2024-01-08 08:40:00|16192.9|16162.9|16183.1|16153.1|16198.4|16168.4|16181.3|16151.3|0
1704703500000|2024-01-08 08:45:00|16183.3|16153.3|16182|16152|16184.8|16154.8|16176.1|16146.1|0
1704703800000|2024-01-08 08:50:00|16181.5|16151.5|16189.4|16159.4|16191.4|16161.4|16179.5|16149.5|0
1704704100000|2024-01-08 08:55:00|16189.2|16159.2|16186.4|16156.4|16190.4|16160.4|16185.9|16155.9|0
1704704400000|2024-01-08 09:00:00|16186.9|16156.9|16165.1|16135.1|16186.9|16156.9|16165|16135|0
1704704700000|2024-01-08 09:05:00|16162.9|16132.9|16168.3|16138.3|16168.6|16138.6|16155.8|16125.8|0
1704705000000|2024-01-08 09:10:00|16168.1|16138.1|16187.8|16157.8|16190.3|16160.3|16167.8|16137.8|0
1704705300000|2024-01-08 09:15:00|16184.6|16176.6|16170.1|16162.1|16186.6|16178.6|16164.6|16156.6|714
1704705600000|2024-01-08 09:20:00|16168.6|16160.6|16153.1|16145.1|16169.6|16161.6|16151.1|16143.1|233
1704705900000|2024-01-08 09:25:00|16152.6|16144.6|16160.1|16152.1|16169.1|16161.1|16151.6|16143.6|165
1704706200000|2024-01-08 09:30:00|16159.6|16151.6|16141.1|16133.1|16161.1|16153.1|16138.1|16130.1|357
1704706500000|2024-01-08 09:35:00|16140.1|16132.1|16149.1|16141.1|16154.6|16146.6|16139.6|16131.6|251
1704706800000|2024-01-08 09:40:00|16148.6|16140.6|16160.1|16152.1|16160.1|16152.1|16147.6|16139.6|196
1704707100000|2024-01-08 09:45:00|16159.6|16151.6|16168.1|16160.1|16171.6|16163.6|16159.6|16151.6|194
1704707400000|2024-01-08 09:50:00|16168.6|16160.6|16180.6|16172.6|16181.6|16173.6|16167.6|16159.6|97
1704707700000|2024-01-08 09:55:00|16181.1|16173.1|16178.6|16170.6|16182.6|16174.6|16176.1|16168.1|131
1704708000000|2024-01-08 10:00:00|16179.1|16171.1|16183.1|16175.1|16188.6|16180.6|16177.6|16169.6|125
1704708300000|2024-01-08 10:05:00|16183.6|16175.6|16184.1|16176.1|16189.1|16181.1|16177.1|16169.1|116
1704708600000|2024-01-08 10:10:00|16183.6|16175.6|16180.1|16172.1|16187.6|16179.6|16178.1|16170.1|52
1704708900000|2024-01-08 10:15:00|16179.6|16171.6|16192.6|16184.6|16198.1|16190.1|16178.1|16170.1|186
1704709200000|2024-01-08 10:20:00|16193.1|16185.1|16192.6|16184.6|16194.1|16186.1|16189.1|16181.1|56
1704709500000|2024-01-08 10:25:00|16193.1|16185.1|16195.6|16187.6|16196.1|16188.1|16189.1|16181.1|48
1704709800000|2024-01-08 10:30:00|16196.1|16188.1|16202.1|16194.1|16204.1|16196.1|16194.6|16186.6|61
1704710100000|2024-01-08 10:35:00|16201.6|16193.6|16192.1|16184.1|16202.6|16194.6|16191.6|16183.6|79
1704710400000|2024-01-08 10:40:00|16192.6|16184.6|16188.1|16180.1|16197.6|16189.6|16186.1|16178.1|77
1704710700000|2024-01-08 10:45:00|16188.6|16180.6|16185.6|16177.6|16196.1|16188.1|16183.6|16175.6|61
1704711000000|2024-01-08 10:50:00|16186.1|16178.1|16180.1|16172.1|16188.6|16180.6|16177.6|16169.6|70
1704711300000|2024-01-08 10:55:00|16180.6|16172.6|16177.1|16169.1|16182.1|16174.1|16176.6|16168.6|30
1704711600000|2024-01-08 11:00:00|16176.6|16168.6|16171.1|16163.1|16179.1|16171.1|16170.6|16162.6|101
1704711900000|2024-01-08 11:05:00|16170.6|16162.6|16175.1|16167.1|16175.6|16167.6|16167.1|16159.1|55
1704712200000|2024-01-08 11:10:00|16174.6|16166.6|16183.1|16175.1|16184.6|16176.6|16173.1|16165.1|53
1704712500000|2024-01-08 11:15:00|16182.6|16174.6|16173.1|16165.1|16185.6|16177.6|16170.1|16162.1|58
1704712800000|2024-01-08 11:20:00|16173.6|16165.6|16171.6|16163.6|16179.6|16171.6|16167.6|16159.6|65
1704713100000|2024-01-08 11:25:00|16171.1|16163.1|16184.1|16176.1|16184.1|16176.1|16169.1|16161.1|103
1704713400000|2024-01-08 11:30:00|16183.6|16175.6|16184.1|16176.1|16191.1|16183.1|16181.1|16173.1|77
1704713700000|2024-01-08 11:35:00|16184.6|16176.6|16190.6|16182.6|16193.1|16185.1|16178.6|16170.6|122
1704714000000|2024-01-08 11:40:00|16190.1|16182.1|16189.6|16181.6|16196.1|16188.1|16189.1|16181.1|193
1704714300000|2024-01-08 11:45:00|16188.1|16180.1|16191.6|16183.6|16194.6|16186.6|16181.6|16173.6|158
1704714600000|2024-01-08 11:50:00|16191.1|16183.1|16189.6|16181.6|16195.1|16187.1|16185.6|16177.6|95
1704714900000|2024-01-08 11:55:00|16190.1|16182.1|16192.1|16184.1|16195.1|16187.1|16190.1|16182.1|43
1704715200000|2024-01-08 12:00:00|16191.1|16183.1|16187.1|16179.1|16194.6|16186.6|16181.6|16173.6|144
1704715500000|2024-01-08 12:05:00|16186.6|16178.6|16192.1|16184.1|16192.6|16184.6|16185.6|16177.6|48
1704715800000|2024-01-08 12:10:00|16192.6|16184.6|16190.6|16182.6|16192.6|16184.6|16184.6|16176.6|62
1704716100000|2024-01-08 12:15:00|16191.1|16183.1|16188.1|16180.1|16192.1|16184.1|16185.6|16177.6|41
1704716400000|2024-01-08 12:20:00|16188.6|16180.6|16190.1|16182.1|16192.6|16184.6|16186.1|16178.1|33
1704716700000|2024-01-08 12:25:00|16189.6|16181.6|16183.1|16175.1|16193.1|16185.1|16183.1|16175.1|37
1704717000000|2024-01-08 12:30:00|16182.6|16174.6|16159.6|16151.6|16185.1|16177.1|16154.6|16146.6|381
1704717300000|2024-01-08 12:35:00|16159.1|16151.1|16155.1|16147.1|16164.6|16156.6|16149.1|16141.1|124
1704717600000|2024-01-08 12:40:00|16155.6|16147.6|16160.1|16152.1|16161.1|16153.1|16154.6|16146.6|65
1704717900000|2024-01-08 12:45:00|16159.6|16151.6|16165.1|16157.1|16166.1|16158.1|16158.1|16150.1|165
1704718200000|2024-01-08 12:50:00|16164.6|16156.6|16160.1|16152.1|16167.1|16159.1|16159.6|16151.6|97
1704718500000|2024-01-08 12:55:00|16160.6|16152.6|16164.1|16156.1|16166.1|16158.1|16159.1|16151.1|105
1704718800000|2024-01-08 13:00:00|16163.6|16155.6|16157.1|16149.1|16166.6|16158.6|16154.6|16146.6|172
1704719100000|2024-01-08 13:05:00|16157.6|16149.6|16142.6|16134.6|16157.6|16149.6|16141.6|16133.6|189
1704719400000|2024-01-08 13:10:00|16143.1|16135.1|16150.1|16142.1|16153.1|16145.1|16143.1|16135.1|165
1704719700000|2024-01-08 13:15:00|16149.6|16141.6|16155.1|16147.1|16156.1|16148.1|16142.1|16134.1|140
1704720000000|2024-01-08 13:20:00|16155.6|16147.6|16169.1|16161.1|16174.1|16166.1|16150.6|16142.6|184
1704720300000|2024-01-08 13:25:00|16169.6|16161.6|16165.1|16157.1|16174.1|16166.1|16161.6|16153.6|60
1704720600000|2024-01-08 13:30:00|16165.6|16157.6|16168.1|16160.1|16171.1|16163.1|16163.1|16155.1|87
1704720900000|2024-01-08 13:35:00|16168.6|16160.6|16168.6|16160.6|16172.6|16164.6|16163.1|16155.1|59
1704721200000|2024-01-08 13:40:00|16168.1|16160.1|16173.1|16165.1|16173.6|16165.6|16168.1|16160.1|26
1704721500000|2024-01-08 13:45:00|16173.6|16165.6|16160.1|16152.1|16173.6|16165.6|16157.6|16149.6|52
1704721800000|2024-01-08 13:50:00|16159.6|16151.6|16164.1|16156.1|16168.1|16160.1|16158.1|16150.1|65
1704722100000|2024-01-08 13:55:00|16163.6|16155.6|16161.1|16153.1|16167.1|16159.1|16159.6|16151.6|38
1704722400000|2024-01-08 14:00:00|16160.6|16152.6|16163.1|16155.1|16176.6|16168.6|16160.1|16152.1|89
1704722700000|2024-01-08 14:05:00|16162.6|16154.6|16173.1|16165.1|16173.6|16165.6|16155.6|16147.6|155
1704723000000|2024-01-08 14:10:00|16172.1|16164.1|16172.6|16164.6|16182.1|16174.1|16171.1|16163.1|100
1704723300000|2024-01-08 14:15:00|16174.1|16166.1|16179.6|16171.6|16183.1|16175.1|16174.1|16166.1|108
1704723600000|2024-01-08 14:20:00|16180.1|16172.1|16180.1|16172.1|16182.6|16174.6|16174.6|16166.6|75
1704723900000|2024-01-08 14:25:00|16178.6|16170.6|16188.1|16180.1|16191.1|16183.1|16178.6|16170.6|159
1704724200000|2024-01-08 14:30:00|16190.6|16182.6|16208.1|16200.1|16208.1|16200.1|16163.1|16155.1|655
1704724500000|2024-01-08 14:35:00|16208.6|16200.6|16207.1|16199.1|16216.1|16208.1|16190.1|16182.1|468
1704724800000|2024-01-08 14:40:00|16207.6|16199.6|16196.6|16188.6|16208.6|16200.6|16183.6|16175.6|300
1704725100000|2024-01-08 14:45:00|16197.1|16189.1|16201.6|16193.6|16212.6|16204.6|16189.1|16181.1|270
1704725400000|2024-01-08 14:50:00|16202.1|16194.1|16200.6|16192.6|16215.6|16207.6|16197.1|16189.1|261
1704725700000|2024-01-08 14:55:00|16201.1|16193.1|16220.1|16212.1|16223.6|16215.6|16185.6|16177.6|589
1704726000000|2024-01-08 15:00:00|16220.6|16212.6|16233.6|16225.6|16235.6|16227.6|16206.1|16198.1|593
1704726300000|2024-01-08 15:05:00|16234.1|16226.1|16227.1|16219.1|16248.6|16240.6|16225.6|16217.6|568
1704726600000|2024-01-08 15:10:00|16227.6|16219.6|16215.1|16207.1|16234.6|16226.6|16213.6|16205.6|351
1704726900000|2024-01-08 15:15:00|16217.6|16209.6|16221.1|16213.1|16225.6|16217.6|16214.1|16206.1|305
1704727200000|2024-01-08 15:20:00|16221.6|16213.6|16206.1|16198.1|16222.1|16214.1|16198.1|16190.1|413
1704727500000|2024-01-08 15:25:00|16206.6|16198.6|16224.6|16216.6|16225.1|16217.1|16203.1|16195.1|209
1704727800000|2024-01-08 15:30:00|16225.1|16217.1|16247.1|16239.1|16248.6|16240.6|16225.1|16217.1|286
1704728100000|2024-01-08 15:35:00|16246.6|16238.6|16247.1|16239.1|16248.6|16240.6|16236.1|16228.1|188
1704728400000|2024-01-08 15:40:00|16246.6|16238.6|16250.1|16242.1|16254.1|16246.1|16241.6|16233.6|266
1704728700000|2024-01-08 15:45:00|16249.6|16241.6|16264.1|16256.1|16267.6|16259.6|16246.6|16238.6|350
1704729000000|2024-01-08 15:50:00|16264.6|16256.6|16270.6|16262.6|16276.6|16268.6|16260.6|16252.6|349
1704729300000|2024-01-08 15:55:00|16271.1|16263.1|16269.1|16261.1|16275.6|16267.6|16263.1|16255.1|297
1704729600000|2024-01-08 16:00:00|16270.1|16262.1|16256.1|16248.1|16275.1|16267.1|16256.1|16248.1|251
1704729900000|2024-01-08 16:05:00|16258.1|16250.1|16286.6|16278.6|16290.1|16282.1|16257.1|16249.1|368
1704730200000|2024-01-08 16:10:00|16287.1|16279.1|16284.1|16276.1|16287.6|16279.6|16275.1|16267.1|199
1704730500000|2024-01-08 16:15:00|16284.6|16276.6|16276.6|16268.6|16284.6|16276.6|16270.6|16262.6|190
1704730800000|2024-01-08 16:20:00|16276.1|16268.1|16273.6|16265.6|16281.1|16273.1|16269.1|16261.1|168
1704731100000|2024-01-08 16:25:00|16273.1|16265.1|16281.6|16273.6|16284.1|16276.1|16272.6|16264.6|131
1704731400000|2024-01-08 16:30:00|16282.6|16274.6|16283.6|16275.6|16295.1|16287.1|16279.6|16271.6|260
1704731700000|2024-01-08 16:35:00|16283.1|16275.1|16289.1|16281.1|16297.6|16289.6|16281.6|16273.6|158
1704732000000|2024-01-08 16:40:00|16288.6|16280.6|16295.1|16287.1|16298.6|16290.6|16283.6|16275.6|94
1704732300000|2024-01-08 16:45:00|16296.1|16288.1|16306.6|16298.6|16307.1|16299.1|16295.6|16287.6|94
1704732600000|2024-01-08 16:50:00|16307.1|16299.1|16313.1|16305.1|16316.6|16308.6|16301.1|16293.1|220
1704732900000|2024-01-08 16:55:00|16313.6|16305.6|16319.1|16311.1|16320.1|16312.1|16311.1|16303.1|155
1704733200000|2024-01-08 17:00:00|16318.6|16310.6|16314.6|16306.6|16320.1|16312.1|16310.1|16302.1|113
1704733500000|2024-01-08 17:05:00|16314.1|16306.1|16314.1|16306.1|16317.6|16309.6|16309.6|16301.6|97
1704733800000|2024-01-08 17:10:00|16314.6|16306.6|16310.1|16302.1|16314.6|16306.6|16308.1|16300.1|65
1704734100000|2024-01-08 17:15:00|16310.6|16302.6|16305.6|16297.6|16314.6|16306.6|16305.6|16297.6|71
1704734400000|2024-01-08 17:20:00|16305.1|16297.1|16292.1|16284.1|16307.1|16299.1|16285.6|16277.6|139
1704734700000|2024-01-08 17:25:00|16291.6|16283.6|16302.1|16294.1|16306.1|16298.1|16291.6|16283.6|51
1704735000000|2024-01-08 17:30:00|16301.6|16293.6|16301.6|16293.6|16305.6|16297.6|16294.6|16286.6|31
1704735300000|2024-01-08 17:35:00|16301.1|16293.1|16305.1|16297.1|16307.1|16299.1|16300.1|16292.1|69
1704735600000|2024-01-08 17:40:00|16304.6|16296.6|16307.1|16299.1|16311.6|16303.6|16303.1|16295.1|20
1704735900000|2024-01-08 17:45:00|16306.6|16298.6|16310.1|16302.1|16311.1|16303.1|16305.1|16297.1|21
1704736200000|2024-01-08 17:50:00|16310.6|16302.6|16306.1|16298.1|16313.6|16305.6|16306.1|16298.1|32
1704736500000|2024-01-08 17:55:00|16305.6|16297.6|16308.1|16300.1|16311.1|16303.1|16301.6|16293.6|64
1704736800000|2024-01-08 18:00:00|16307.6|16299.6|16310.1|16302.1|16313.1|16305.1|16306.1|16298.1|24
1704737100000|2024-01-08 18:05:00|16309.6|16301.6|16303.1|16295.1|16312.6|16304.6|16302.1|16294.1|60
1704737400000|2024-01-08 18:10:00|16302.6|16294.6|16300.1|16292.1|16303.1|16295.1|16295.6|16287.6|63
1704737700000|2024-01-08 18:15:00|16299.6|16291.6|16301.1|16293.1|16307.1|16299.1|16299.6|16291.6|66
1704738000000|2024-01-08 18:20:00|16301.6|16293.6|16300.1|16292.1|16303.1|16295.1|16299.1|16291.1|6
1704738300000|2024-01-08 18:25:00|16300.6|16292.6|16289.6|16281.6|16301.1|16293.1|16287.6|16279.6|27
1704738600000|2024-01-08 18:30:00|16288.6|16280.6|16301.1|16293.1|16301.1|16293.1|16288.6|16280.6|32
1704738900000|2024-01-08 18:35:00|16301.6|16293.6|16303.1|16295.1|16305.1|16297.1|16298.6|16290.6|25
1704739200000|2024-01-08 18:40:00|16302.6|16294.6|16307.6|16299.6|16308.1|16300.1|16300.1|16292.1|28
1704739500000|2024-01-08 18:45:00|16307.1|16299.1|16318.1|16310.1|16320.6|16312.6|16306.1|16298.1|95
1704739800000|2024-01-08 18:50:00|16317.6|16309.6|16325.6|16317.6|16325.6|16317.6|16311.1|16303.1|319
1704740100000|2024-01-08 18:55:00|16325.1|16317.1|16332.6|16302.6|16332.6|16317.6|16319.1|16302.5|221
1704740400000|2024-01-08 19:00:00|16332.5|16302.5|16325.4|16295.4|16333.6|16303.6|16324.7|16294.7|0
1704740700000|2024-01-08 19:05:00|16325.3|16295.3|16289.7|16259.7|16327.4|16297.4|16289.4|16259.4|0
1704741000000|2024-01-08 19:10:00|16289.8|16259.8|16282.4|16252.4|16296.9|16266.9|16282.4|16252.4|0
1704741300000|2024-01-08 19:15:00|16282.6|16252.6|16281.3|16251.3|16288.3|16258.3|16280.1|16250.1|0
1704741600000|2024-01-08 19:20:00|16281.2|16251.2|16277.7|16247.7|16283.9|16253.9|16277.3|16247.3|0
1704741900000|2024-01-08 19:25:00|16277.8|16247.8|16287|16257|16290.2|16260.2|16277.8|16247.8|0
1704742200000|2024-01-08 19:30:00|16287.1|16257.1|16291.9|16261.9|16294.8|16264.8|16287.1|16257.1|0
1704742500000|2024-01-08 19:35:00|16292|16262|16287.3|16257.3|16294.3|16264.3|16281.1|16251.1|0
1704742800000|2024-01-08 19:40:00|16287.4|16257.4|16286.3|16256.3|16287.8|16257.8|16276.6|16246.6|0
1704743100000|2024-01-08 19:45:00|16286.5|16256.5|16272.8|16242.8|16286.5|16256.5|16271|16241|0
1704743400000|2024-01-08 19:50:00|16272.7|16242.7|16277.7|16247.7|16281.1|16251.1|16272.7|16242.7|0
1704743700000|2024-01-08 19:55:00|16277.8|16247.8|16308.7|16278.7|16309.8|16279.8|16275.9|16245.9|0
1704744000000|2024-01-08 20:00:00|16308.6|16278.6|16308.6|16278.6|16309.1|16279.1|16302.6|16272.6|0
1704744300000|2024-01-08 20:05:00|16308.7|16278.7|16301.5|16271.5|16308.9|16278.9|16300.7|16270.7|0
1704744600000|2024-01-08 20:10:00|16304.1|16274.1|16293.8|16263.8|16304.1|16274.1|16293.7|16263.7|0
1704744900000|2024-01-08 20:15:00|16293.9|16263.9|16303.8|16273.8|16304.4|16274.4|16293.6|16263.6|0
1704745200000|2024-01-08 20:20:00|16303.7|16273.7|16312.4|16282.4|16312.7|16282.7|16303.7|16273.7|0
1704745500000|2024-01-08 20:25:00|16312.5|16282.5|16309.3|16279.3|16312.7|16282.7|16309.1|16279.1|0
1704745800000|2024-01-08 20:30:00|16309.2|16279.2|16314.3|16284.3|16315.6|16285.6|16308.9|16278.9|0
1704746100000|2024-01-08 20:35:00|16314.4|16284.4|16320.9|16290.9|16321|16291|16312.1|16282.1|0
1704746400000|2024-01-08 20:40:00|16321.2|16291.2|16319.5|16289.5|16323.4|16293.4|16318.8|16288.8|0
1704746700000|2024-01-08 20:45:00|16319.4|16289.4|16313.1|16283.1|16319.4|16289.4|16313|16283|0
1704747000000|2024-01-08 20:50:00|16313.6|16283.6|16323.6|16293.6|16325.4|16295.4|16313.4|16283.4|0
1704747300000|2024-01-08 20:55:00|16323.7|16293.7|16327.1|16297.1|16329.6|16299.6|16314.7|16284.7|0
1704747600000|2024-01-08 21:00:00|16327.2|16297.2|16326.3|16296.3|16327.8|16297.8|16323.8|16293.8|0
1704747900000|2024-01-08 21:05:00|16326.8|16296.8|16325.1|16295.1|16326.8|16296.8|16324.5|16294.5|0
1704748200000|2024-01-08 21:10:00|16324.6|16294.6|16326.1|16296.1|16327.4|16297.4|16324.5|16294.5|0
1704748500000|2024-01-08 21:15:00|16326.6|16296.6|16324.5|16294.5|16329.1|16299.1|16324.5|16294.5|0
1704748800000|2024-01-08 21:20:00|16325.5|16295.5|16329.8|16299.8|16331|16301|16325|16295|0
1704749100000|2024-01-08 21:25:00|16330.3|16300.3|16329.4|16299.4|16330.4|16300.4|16328.4|16298.4|0
1704749400000|2024-01-08 21:30:00|16329.6|16299.6|16327.4|16297.4|16329.6|16299.6|16327.4|16297.4|0
1704749700000|2024-01-08 21:35:00|16327.6|16297.6|16320.2|16290.2|16327.9|16297.9|16320.2|16290.2|0
1704750300000|2024-01-08 21:45:00|16319.7|16289.7|16321.3|16291.3|16321.3|16291.3|16318.8|16288.8|0
1704750600000|2024-01-08 21:50:00|16321.1|16291.1|16321.9|16291.9|16321.9|16291.9|16320.2|16290.2|0
1704750900000|2024-01-08 21:55:00|16321.4|16291.4|16317|16287|16321.4|16291.4|16316.1|16286.1|0
1704751200000|2024-01-08 22:00:00|16317.7|16287.7|16318.8|16288.8|16318.9|16288.9|16316.8|16286.8|0
1704751500000|2024-01-08 22:05:00|16319|16289|16318.8|16288.8|16319.7|16289.7|16317.8|16287.8|0
1704751800000|2024-01-08 22:10:00|16318.9|16288.9|16318.8|16288.8|16319.3|16289.3|16318.5|16288.5|0
1704752100000|2024-01-08 22:15:00|16318.9|16288.9|16318.6|16288.6|16319.2|16289.2|16318.6|16288.6|0
1704752400000|2024-01-08 22:20:00|16319.8|16289.8|16320.2|16290.2|16320.2|16290.2|16319.8|16289.8|0
1704752700000|2024-01-08 22:25:00|16319.4|16289.4|16319.3|16289.3|16319.4|16289.4|16319.3|16289.3|0
1704753000000|2024-01-08 22:30:00|16319.8|16289.8|16321.4|16291.4|16321.4|16291.4|16319.3|16289.3|0
1704753300000|2024-01-08 22:35:00|16321.5|16291.5|16321.5|16291.5|16321.5|16291.5|16321.5|16291.5|0
1704753600000|2024-01-08 22:40:00|16323|16293|16322.4|16292.4|16323.9|16293.9|16322.4|16292.4|0
1704753900000|2024-01-08 22:45:00|16322.5|16292.5|16323.5|16293.5|16323.9|16293.9|16322.1|16292.1|0
1704754200000|2024-01-08 22:50:00|16323.4|16293.4|16323.5|16293.5|16323.5|16293.5|16323.4|16293.4|0
1704754500000|2024-01-08 22:55:00|16323.2|16293.2|16322.9|16292.9|16323.5|16293.5|16322.5|16292.5|0
1704754800000|2024-01-08 23:00:00|16324.1|16294.1|16315.1|16285.1|16324.2|16294.2|16313.6|16283.6|0
1704755100000|2024-01-08 23:05:00|16315.4|16285.4|16313.3|16283.3|16315.7|16285.7|16313.3|16283.3|0
1704755400000|2024-01-08 23:10:00|16313.8|16283.8|16300.1|16270.1|16315|16285|16300.1|16270.1|0
1704755700000|2024-01-08 23:15:00|16297.4|16267.4|16288.2|16258.2|16297.8|16267.8|16288.2|16258.2|0
1704756000000|2024-01-08 23:20:00|16287.9|16257.9|16302.6|16272.6|16304.1|16274.1|16287.6|16257.6|0
1704756300000|2024-01-08 23:25:00|16302.9|16272.9|16304.1|16274.1|16304.2|16274.2|16302.6|16272.6|0
1704756600000|2024-01-08 23:30:00|16304.6|16274.6|16333.8|16303.8|16333.8|16303.8|16303.5|16273.5|0
1704756900000|2024-01-08 23:35:00|16333.3|16303.3|16334.4|16304.4|16334.9|16304.9|16333.3|16303.3|0
1704757200000|2024-01-08 23:40:00|16334.9|16304.9|16349.7|16319.7|16357.7|16327.7|16334.4|16304.4|0
1704757500000|2024-01-08 23:45:00|16349.9|16319.9|16350.6|16320.6|16351.1|16321.1|16349.5|16319.5|0
1704757800000|2024-01-08 23:50:00|16350.1|16320.1|16351.5|16321.5|16352.1|16322.1|16349.9|16319.9|0
1704758100000|2024-01-08 23:55:00|16352|16322|16343.3|16313.3|16352.1|16322.1|16342.8|16312.8|0
1704758400000|2024-01-09 00:00:00|16342.8|16312.8|16342.7|16312.7|16343.9|16313.9|16341.7|16311.7|0
1704758700000|2024-01-09 00:05:00|16343.2|16313.2|16336|16306|16344.1|16314.1|16336|16306|0
1704759000000|2024-01-09 00:10:00|16335.5|16305.5|16335.4|16305.4|16336.5|16306.5|16334.5|16304.5|0
1704759300000|2024-01-09 00:15:00|16335.1|16305.1|16334.8|16304.8|16335.8|16305.8|16333.7|16303.7|0
1704759600000|2024-01-09 00:20:00|16335.1|16305.1|16344|16314|16350.3|16320.3|16334.6|16304.6|0
1704759900000|2024-01-09 00:25:00|16343.7|16313.7|16342|16312|16344|16314|16342|16312|0
1704760200000|2024-01-09 00:30:00|16342.5|16312.5|16343.2|16313.2|16343.2|16313.2|16341|16311|0
1704760500000|2024-01-09 00:35:00|16342.7|16312.7|16342|16312|16342.7|16312.7|16341.7|16311.7|0
1704760800000|2024-01-09 00:40:00|16341.7|16311.7|16345.3|16315.3|16345.3|16315.3|16340.1|16310.1|0
1704761100000|2024-01-09 00:45:00|16344.8|16314.8|16335|16305|16345|16315|16334.5|16304.5|0
1704761400000|2024-01-09 00:50:00|16325|16295|16313.7|16283.7|16325|16295|16313.7|16283.7|0
1704761700000|2024-01-09 00:55:00|16313.2|16283.2|16294.3|16264.3|16315|16285|16294.3|16264.3|0
1704762000000|2024-01-09 01:00:00|16293.7|16263.7|16268.5|16238.5|16294.3|16264.3|16268.5|16238.5|0
1704762300000|2024-01-09 01:05:00|16268.7|16238.7|16299.8|16269.8|16324.8|16294.8|16268.7|16238.7|0
1704762600000|2024-01-09 01:10:00|16299.5|16269.5|16293.7|16263.7|16299.8|16269.8|16293.7|16263.7|0
1704762900000|2024-01-09 01:15:00|16294.3|16264.3|16248.9|16243.9|16294.3|16288.4|16212.9|16207.9|2083
1704763200000|2024-01-09 01:20:00|16249.4|16244.4|16251.4|16246.4|16264.4|16259.4|16236.4|16231.4|891
1704763500000|2024-01-09 01:25:00|16250.9|16245.9|16246.4|16241.4|16264.4|16259.4|16244.4|16239.4|656
1704763800000|2024-01-09 01:30:00|16252.4|16247.4|16322.4|16317.4|16337.9|16332.9|16226.9|16221.9|5316
1704764100000|2024-01-09 01:35:00|16324.9|16319.9|16312.9|16307.9|16336.9|16331.9|16295.4|16290.4|2595
1704764400000|2024-01-09 01:40:00|16312.4|16307.4|16289.9|16284.9|16347.4|16342.4|16278.4|16273.4|2717
1704764700000|2024-01-09 01:45:00|16288.4|16283.4|16302.4|16297.4|16328.4|16323.4|16285.4|16280.4|2043
1704765000000|2024-01-09 01:50:00|16300.4|16295.4|16296.9|16291.9|16310.4|16305.4|16283.4|16278.4|1210
1704765300000|2024-01-09 01:55:00|16293.9|16288.9|16298.4|16293.4|16300.4|16295.4|16262.4|16257.4|1600
1704765600000|2024-01-09 02:00:00|16297.9|16292.9|16338.9|16333.9|16341.9|16336.9|16275.4|16270.4|2363
1704765900000|2024-01-09 02:05:00|16340.4|16335.4|16317.4|16312.4|16350.9|16345.9|16314.9|16309.9|1896
1704766200000|2024-01-09 02:10:00|16317.9|16312.9|16336.4|16331.4|16343.4|16338.4|16302.9|16297.9|1138
1704766500000|2024-01-09 02:15:00|16335.9|16330.9|16369.4|16364.4|16371.4|16366.4|16330.4|16325.4|1717
1704766800000|2024-01-09 02:20:00|16366.4|16361.4|16407.9|16402.9|16409.9|16404.9|16366.4|16361.4|2459
1704767100000|2024-01-09 02:25:00|16407.4|16402.4|16370.9|16365.9|16408.9|16403.9|16369.4|16364.4|1669
1704767400000|2024-01-09 02:30:00|16371.9|16366.9|16389.9|16384.9|16395.9|16390.9|16364.4|16359.4|1184
1704767700000|2024-01-09 02:35:00|16390.4|16385.4|16385.4|16380.4|16400.4|16395.4|16374.9|16369.9|794
1704768000000|2024-01-09 02:40:00|16384.9|16379.9|16358.9|16353.9|16388.9|16383.9|16355.9|16350.9|1102
1704768300000|2024-01-09 02:45:00|16359.4|16354.4|16355.9|16350.9|16368.9|16363.9|16352.9|16347.9|690
1704768600000|2024-01-09 02:50:00|16354.9|16349.9|16322.4|16317.4|16356.9|16351.9|16319.9|16314.9|1160
1704768900000|2024-01-09 02:55:00|16322.9|16317.9|16305.9|16300.9|16332.9|16327.9|16302.9|16297.9|1056
1704769200000|2024-01-09 03:00:00|16305.4|16300.4|16297.4|16292.4|16307.9|16302.9|16289.9|16284.9|1178
1704769500000|2024-01-09 03:05:00|16296.9|16291.9|16322.4|16317.4|16322.4|16317.4|16295.9|16290.9|949
1704769800000|2024-01-09 03:10:00|16321.9|16316.9|16308.9|16303.9|16337.9|16332.9|16300.4|16295.4|882
1704770100000|2024-01-09 03:15:00|16310.4|16305.4|16332.4|16327.4|16335.4|16330.4|16309.9|16304.9|728
1704770400000|2024-01-09 03:20:00|16331.4|16326.4|16314.4|16309.4|16331.4|16326.4|16310.9|16305.9|490
1704770700000|2024-01-09 03:25:00|16314.9|16309.9|16313.9|16308.9|16320.4|16315.4|16302.4|16297.4|440
1704771000000|2024-01-09 03:30:00|16313.4|16308.4|16293.9|16288.9|16318.9|16313.9|16291.9|16286.9|419
1704771300000|2024-01-09 03:35:00|16294.4|16289.4|16292.9|16287.9|16300.9|16295.9|16292.4|16287.4|331
1704771600000|2024-01-09 03:40:00|16291.9|16286.9|16270.9|16265.9|16291.9|16286.9|16266.9|16261.9|942
1704771900000|2024-01-09 03:45:00|16271.9|16266.9|16264.4|16259.4|16280.9|16275.9|16262.9|16257.9|593
1704772200000|2024-01-09 03:50:00|16263.9|16258.9|16271.4|16266.4|16275.9|16270.9|16259.9|16254.9|442
1704772500000|2024-01-09 03:55:00|16270.9|16265.9|16274.4|16269.4|16280.9|16275.9|16267.4|16262.4|549
1704772800000|2024-01-09 04:00:00|16287.4|16257.4|16285.7|16255.7|16287.4|16257.4|16285|16255|1
1704773100000|2024-01-09 04:05:00|16286|16256|16284.5|16254.5|16286.7|16256.7|16283.7|16253.7|0
1704773400000|2024-01-09 04:10:00|16284.2|16254.2|16276.6|16246.6|16284.9|16254.9|16276.4|16246.4|0
1704773700000|2024-01-09 04:15:00|16276.9|16246.9|16274.2|16244.2|16276.9|16246.9|16273.7|16243.7|0
1704774000000|2024-01-09 04:20:00|16273.9|16243.9|16263.1|16233.1|16274.9|16244.9|16263.1|16233.1|0
1704774300000|2024-01-09 04:25:00|16263.6|16233.6|16277.4|16247.4|16278.1|16248.1|16263.6|16233.6|0
1704774600000|2024-01-09 04:30:00|16277.2|16247.2|16278.9|16248.9|16278.9|16248.9|16276.5|16246.5|0
1704774900000|2024-01-09 04:35:00|16279.1|16249.1|16276.9|16246.9|16279.1|16249.1|16276.9|16246.9|0
1704775200000|2024-01-09 04:40:00|16277.1|16247.1|16278.8|16248.8|16278.8|16248.8|16277.1|16247.1|0
1704775500000|2024-01-09 04:45:00|16278.7|16248.7|16278.9|16248.9|16280.2|16250.2|16278|16248|0
1704775800000|2024-01-09 04:50:00|16278.4|16248.4|16278.9|16248.9|16278.9|16248.9|16278.4|16248.4|0
1704776100000|2024-01-09 04:55:00|16278.4|16248.4|16277.6|16247.6|16278.4|16248.4|16277.1|16247.1|0
1704776400000|2024-01-09 05:00:00|16282.6|16252.6|16276.4|16271.4|16282.6|16273.4|16251.9|16246.9|1660
1704776700000|2024-01-09 05:05:00|16276.9|16271.9|16268.9|16263.9|16284.4|16279.4|16252.9|16247.9|872
1704777000000|2024-01-09 05:10:00|16269.4|16264.4|16271.4|16266.4|16283.9|16278.9|16261.4|16256.4|799
1704777300000|2024-01-09 05:15:00|16271.9|16266.9|16247.9|16242.9|16276.9|16271.9|16241.9|16236.9|1157
1704777600000|2024-01-09 05:20:00|16246.4|16241.4|16232.4|16227.4|16246.4|16241.4|16222.9|16217.9|1411
1704777900000|2024-01-09 05:25:00|16232.9|16227.9|16242.4|16237.4|16242.9|16237.9|16221.4|16216.4|954
1704778200000|2024-01-09 05:30:00|16242.9|16237.9|16233.4|16228.4|16243.4|16238.4|16230.4|16225.4|737
1704778500000|2024-01-09 05:35:00|16233.9|16228.9|16252.4|16247.4|16254.9|16249.9|16233.4|16228.4|1151
1704778800000|2024-01-09 05:40:00|16252.9|16247.9|16234.4|16229.4|16259.9|16254.9|16230.9|16225.9|939
1704779100000|2024-01-09 05:45:00|16233.9|16228.9|16226.9|16221.9|16246.9|16241.9|16225.9|16220.9|667
1704779400000|2024-01-09 05:50:00|16226.4|16221.4|16240.9|16235.9|16240.9|16235.9|16218.4|16213.4|563
1704779700000|2024-01-09 05:55:00|16241.9|16236.9|16234.4|16229.4|16245.4|16240.4|16230.9|16225.9|404
1704780000000|2024-01-09 06:00:00|16233.9|16228.9|16229.9|16224.9|16253.9|16248.9|16224.4|16219.4|757
1704780300000|2024-01-09 06:05:00|16230.4|16225.4|16270.4|16265.4|16272.4|16267.4|16227.4|16222.4|897
1704780600000|2024-01-09 06:10:00|16270.9|16265.9|16254.4|16249.4|16275.4|16270.4|16245.9|16240.9|1135
1704780900000|2024-01-09 06:15:00|16253.9|16248.9|16282.4|16277.4|16288.4|16283.4|16253.4|16248.4|1204
1704781200000|2024-01-09 06:20:00|16282.9|16277.9|16271.9|16266.9|16284.4|16279.4|16266.4|16261.4|602
1704781500000|2024-01-09 06:25:00|16272.4|16267.4|16269.4|16264.4|16274.9|16269.9|16259.4|16254.4|449
1704781800000|2024-01-09 06:30:00|16269.9|16264.9|16276.9|16271.9|16279.9|16274.9|16263.4|16258.4|475
1704782100000|2024-01-09 06:35:00|16277.4|16272.4|16263.4|16258.4|16278.4|16273.4|16259.9|16254.9|455
1704782400000|2024-01-09 06:40:00|16263.9|16258.9|16264.9|16259.9|16266.9|16261.9|16257.4|16252.4|423
1704782700000|2024-01-09 06:45:00|16265.4|16260.4|16253.9|16248.9|16265.4|16260.4|16252.9|16247.9|413
1704783000000|2024-01-09 06:50:00|16253.4|16248.4|16251.4|16246.4|16255.4|16250.4|16241.4|16236.4|596
1704783300000|2024-01-09 06:55:00|16251.9|16246.9|16256.9|16251.9|16259.9|16254.9|16250.9|16245.9|466
1704783600000|2024-01-09 07:00:00|16255.4|16250.4|16258.9|16253.9|16260.9|16255.9|16244.9|16239.9|403
1704783900000|2024-01-09 07:05:00|16259.4|16254.4|16261.9|16256.9|16273.9|16268.9|16258.4|16253.4|542
1704784200000|2024-01-09 07:10:00|16260.9|16255.9|16202.4|16197.4|16262.4|16257.4|16199.9|16194.9|2655
1704784500000|2024-01-09 07:15:00|16206.9|16201.9|16204.9|16199.9|16223.4|16218.4|16201.9|16196.9|1577
1704784800000|2024-01-09 07:20:00|16205.4|16200.4|16206.9|16201.9|16220.4|16215.4|16195.9|16190.9|1904
1704785100000|2024-01-09 07:25:00|16206.4|16201.4|16202.4|16197.4|16213.4|16208.4|16200.4|16195.4|832
1704785400000|2024-01-09 07:30:00|16202.9|16197.9|16230.9|16225.9|16234.4|16229.4|16200.9|16195.9|825
1704785700000|2024-01-09 07:35:00|16231.4|16226.4|16227.4|16222.4|16240.4|16235.4|16225.9|16220.9|855
1704786000000|2024-01-09 07:40:00|16227.9|16222.9|16210.9|16205.9|16228.4|16223.4|16205.9|16200.9|760
1704786300000|2024-01-09 07:45:00|16210.4|16205.4|16212.9|16207.9|16216.9|16211.9|16204.9|16199.9|935
1704786600000|2024-01-09 07:50:00|16211.9|16206.9|16224.4|16219.4|16226.9|16221.9|16210.9|16205.9|904
1704786900000|2024-01-09 07:55:00|16224.9|16219.9|16212.4|16207.4|16224.9|16219.9|16208.9|16203.9|917
1704787200000|2024-01-09 08:00:00|16210.9|16205.9|16185.4|16180.4|16212.4|16207.4|16184.4|16179.4|1191
1704787500000|2024-01-09 08:05:00|16184.9|16179.9|16188.4|16183.4|16190.4|16185.4|16168.4|16163.4|1491
1704787800000|2024-01-09 08:10:00|16186.4|16181.4|16189.9|16184.9|16194.9|16189.9|16181.9|16176.9|738
1704788100000|2024-01-09 08:15:00|16189.4|16184.4|16171.4|16166.4|16189.4|16184.4|16167.9|16162.9|724
1704788400000|2024-01-09 08:20:00|16170.9|16165.9|16178.9|16173.9|16179.9|16174.9|16166.9|16161.9|521
1704788700000|2024-01-09 08:25:00|16179.4|16174.4|16165.9|16160.9|16180.9|16175.9|16161.4|16156.4|772
1704789000000|2024-01-09 08:30:00|16178.9|16148.9|16127.6|16097.6|16179.1|16149.1|16086.3|16056.3|0
1704789300000|2024-01-09 08:35:00|16127.4|16097.4|16144.1|16114.1|16145.6|16115.6|16124.6|16094.6|0
1704789600000|2024-01-09 08:40:00|16143.9|16113.9|16144.1|16114.1|16146.1|16116.1|16142.4|16112.4|0
1704789900000|2024-01-09 08:45:00|16144.2|16114.2|16152.6|16122.6|16152.6|16122.6|16141.9|16111.9|0
1704790200000|2024-01-09 08:50:00|16152.8|16122.8|16153.6|16123.6|16156.1|16126.1|16151.1|16121.1|0
1704790500000|2024-01-09 08:55:00|16153.9|16123.9|16170.4|16140.4|16171.1|16141.1|16153|16123|0
1704790800000|2024-01-09 09:00:00|16170.6|16140.6|16164.8|16134.8|16170.6|16140.6|16163.4|16133.4|0
1704791100000|2024-01-09 09:05:00|16164.5|16134.5|16157.1|16127.1|16164.5|16134.5|16157.1|16127.1|0
1704791400000|2024-01-09 09:10:00|16157.6|16127.6|16133.2|16103.2|16157.6|16127.6|16131.8|16101.8|0
1704791700000|2024-01-09 09:15:00|16155.4|16147.4|16147.4|16139.4|16160.4|16152.4|16140.4|16132.4|633
1704792000000|2024-01-09 09:20:00|16147.9|16139.9|16142.9|16134.9|16148.9|16140.9|16125.9|16117.9|422
1704792300000|2024-01-09 09:25:00|16143.4|16135.4|16160.9|16152.9|16162.9|16154.9|16139.9|16131.9|230
1704792600000|2024-01-09 09:30:00|16160.4|16152.4|16163.4|16155.4|16166.4|16158.4|16154.9|16146.9|134
1704792900000|2024-01-09 09:35:00|16164.9|16156.9|16160.4|16152.4|16166.9|16158.9|16157.9|16149.9|78
1704793200000|2024-01-09 09:40:00|16159.9|16151.9|16167.9|16159.9|16168.4|16160.4|16159.4|16151.4|46
1704793500000|2024-01-09 09:45:00|16167.4|16159.4|16165.9|16157.9|16167.9|16159.9|16161.4|16153.4|79
1704793800000|2024-01-09 09:50:00|16166.4|16158.4|16165.9|16157.9|16168.4|16160.4|16165.4|16157.4|37
1704794100000|2024-01-09 09:55:00|16166.4|16158.4|16168.9|16160.9|16169.9|16161.9|16165.4|16157.4|57
1704794400000|2024-01-09 10:00:00|16168.4|16160.4|16161.4|16153.4|16168.4|16160.4|16155.4|16147.4|72
1704794700000|2024-01-09 10:05:00|16160.9|16152.9|16146.9|16138.9|16161.9|16153.9|16143.9|16135.9|117
1704795000000|2024-01-09 10:10:00|16146.4|16138.4|16153.9|16145.9|16159.9|16151.9|16145.9|16137.9|56
1704795300000|2024-01-09 10:15:00|16153.4|16145.4|16154.4|16146.4|16156.4|16148.4|16148.9|16140.9|34
1704795600000|2024-01-09 10:20:00|16153.9|16145.9|16154.9|16146.9|16156.9|16148.9|16151.9|16143.9|8
1704795900000|2024-01-09 10:25:00|16154.4|16146.4|16153.9|16145.9|16160.9|16152.9|16152.9|16144.9|40
1704796200000|2024-01-09 10:30:00|16153.4|16145.4|16151.4|16143.4|16153.9|16145.9|16146.9|16138.9|77
1704796500000|2024-01-09 10:35:00|16150.9|16142.9|16148.4|16140.4|16154.4|16146.4|16146.9|16138.9|51
1704796800000|2024-01-09 10:40:00|16147.9|16139.9|16141.4|16133.4|16148.9|16140.9|16139.9|16131.9|70
1704797100000|2024-01-09 10:45:00|16140.9|16132.9|16140.9|16132.9|16141.9|16133.9|16135.4|16127.4|104
1704797400000|2024-01-09 10:50:00|16141.4|16133.4|16136.9|16128.9|16142.4|16134.4|16135.9|16127.9|36
1704797700000|2024-01-09 10:55:00|16136.4|16128.4|16137.4|16129.4|16137.9|16129.9|16132.9|16124.9|56
1704798000000|2024-01-09 11:00:00|16136.9|16128.9|16133.4|16125.4|16139.9|16131.9|16132.4|16124.4|91
1704798300000|2024-01-09 11:05:00|16132.9|16124.9|16125.4|16117.4|16133.9|16125.9|16125.4|16117.4|66
1704798600000|2024-01-09 11:10:00|16125.9|16117.9|16123.9|16115.9|16127.9|16119.9|16122.4|16114.4|89
1704798900000|2024-01-09 11:15:00|16123.4|16115.4|16120.9|16112.9|16127.4|16119.4|16118.4|16110.4|119
1704799200000|2024-01-09 11:20:00|16120.4|16112.4|16123.9|16115.9|16123.9|16115.9|16119.9|16111.9|46
1704799500000|2024-01-09 11:25:00|16123.4|16115.4|16117.9|16109.9|16123.9|16115.9|16116.4|16108.4|55
1704799800000|2024-01-09 11:30:00|16117.4|16109.4|16121.9|16113.9|16121.9|16113.9|16116.4|16108.4|56
1704800100000|2024-01-09 11:35:00|16121.4|16113.4|16112.9|16104.9|16121.4|16113.4|16112.4|16104.4|106
1704800400000|2024-01-09 11:40:00|16113.4|16105.4|16116.4|16108.4|16116.4|16108.4|16110.4|16102.4|74
1704800700000|2024-01-09 11:45:00|16115.9|16107.9|16129.9|16121.9|16129.9|16121.9|16111.9|16103.9|123
1704801000000|2024-01-09 11:50:00|16130.4|16122.4|16101.9|16093.9|16131.4|16123.4|16090.9|16082.9|426
1704801300000|2024-01-09 11:55:00|16101.4|16093.4|16111.4|16103.4|16111.9|16103.9|16099.4|16091.4|119
1704801600000|2024-01-09 12:00:00|16110.9|16102.9|16112.4|16104.4|16113.4|16105.4|16107.4|16099.4|44
1704801900000|2024-01-09 12:05:00|16111.9|16103.9|16116.9|16108.9|16118.4|16110.4|16110.9|16102.9|131
1704802200000|2024-01-09 12:10:00|16116.4|16108.4|16125.9|16117.9|16129.9|16121.9|16115.4|16107.4|223
1704802500000|2024-01-09 12:15:00|16125.4|16117.4|16129.9|16121.9|16132.9|16124.9|16124.4|16116.4|105
1704802800000|2024-01-09 12:20:00|16129.4|16121.4|16126.9|16118.9|16131.4|16123.4|16124.4|16116.4|28
1704803100000|2024-01-09 12:25:00|16126.4|16118.4|16129.9|16121.9|16132.4|16124.4|16125.4|16117.4|54
1704803400000|2024-01-09 12:30:00|16129.4|16121.4|16130.9|16122.9|16131.9|16123.9|16124.4|16116.4|84
1704803700000|2024-01-09 12:35:00|16132.4|16124.4|16129.9|16121.9|16134.4|16126.4|16126.9|16118.9|79
1704804000000|2024-01-09 12:40:00|16129.4|16121.4|16122.9|16114.9|16131.4|16123.4|16120.9|16112.9|67
1704804300000|2024-01-09 12:45:00|16122.4|16114.4|16121.9|16113.9|16123.9|16115.9|16119.4|16111.4|45
1704804600000|2024-01-09 12:50:00|16121.4|16113.4|16123.4|16115.4|16123.4|16115.4|16114.9|16106.9|45
1704804900000|2024-01-09 12:55:00|16122.9|16114.9|16124.9|16116.9|16128.9|16120.9|16122.9|16114.9|96
1704805200000|2024-01-09 13:00:00|16125.4|16117.4|16114.9|16106.9|16126.4|16118.4|16114.4|16106.4|38
1704805500000|2024-01-09 13:05:00|16114.4|16106.4|16120.9|16112.9|16122.4|16114.4|16114.4|16106.4|27
1704805800000|2024-01-09 13:10:00|16121.4|16113.4|16129.4|16121.4|16129.9|16121.9|16120.4|16112.4|42
1704806100000|2024-01-09 13:15:00|16129.9|16121.9|16121.9|16113.9|16130.4|16122.4|16121.4|16113.4|56
1704806400000|2024-01-09 13:20:00|16122.4|16114.4|16108.9|16100.9|16122.9|16114.9|16108.9|16100.9|92
1704806700000|2024-01-09 13:25:00|16109.4|16101.4|16105.9|16097.9|16111.4|16103.4|16105.9|16097.9|86
1704807000000|2024-01-09 13:30:00|16106.4|16098.4|16106.4|16098.4|16110.9|16102.9|16097.4|16089.4|160
1704807300000|2024-01-09 13:35:00|16106.9|16098.9|16110.9|16102.9|16113.9|16105.9|16101.9|16093.9|83
1704807600000|2024-01-09 13:40:00|16110.4|16102.4|16097.4|16089.4|16110.4|16102.4|16095.4|16087.4|78
1704807900000|2024-01-09 13:45:00|16096.9|16088.9|16101.9|16093.9|16103.4|16095.4|16092.4|16084.4|130
1704808200000|2024-01-09 13:50:00|16101.4|16093.4|16094.4|16086.4|16101.4|16093.4|16092.4|16084.4|70
1704808500000|2024-01-09 13:55:00|16092.4|16084.4|16086.9|16078.9|16094.4|16086.4|16081.9|16073.9|273
1704808800000|2024-01-09 14:00:00|16086.4|16078.4|16086.4|16078.4|16093.4|16085.4|16085.4|16077.4|148
1704809100000|2024-01-09 14:05:00|16085.4|16077.4|16087.9|16079.9|16087.9|16079.9|16078.4|16070.4|157
1704809400000|2024-01-09 14:10:00|16087.4|16079.4|16093.9|16085.9|16094.9|16086.9|16084.9|16076.9|164
1704809700000|2024-01-09 14:15:00|16093.4|16085.4|16094.4|16086.4|16101.4|16093.4|16089.4|16081.4|122
1704810000000|2024-01-09 14:20:00|16094.9|16086.9|16095.9|16087.9|16099.4|16091.4|16091.9|16083.9|79
1704810300000|2024-01-09 14:25:00|16096.4|16088.4|16094.4|16086.4|16097.9|16089.9|16087.4|16079.4|86
1704810600000|2024-01-09 14:30:00|16094.9|16086.9|16085.4|16077.4|16115.9|16107.9|16075.9|16067.9|568
1704810900000|2024-01-09 14:35:00|16085.9|16077.9|16074.9|16066.9|16093.9|16085.9|16067.9|16059.9|482
1704811200000|2024-01-09 14:40:00|16075.4|16067.4|16088.9|16080.9|16092.4|16084.4|16066.4|16058.4|315
1704811500000|2024-01-09 14:45:00|16088.4|16080.4|16095.9|16087.9|16101.4|16093.4|16071.4|16063.4|265
1704811800000|2024-01-09 14:50:00|16098.9|16090.9|16089.9|16081.9|16100.4|16092.4|16081.9|16073.9|220
1704812100000|2024-01-09 14:55:00|16089.4|16081.4|16082.9|16074.9|16094.9|16086.9|16071.9|16063.9|163
1704812400000|2024-01-09 15:00:00|16081.4|16073.4|16080.4|16072.4|16087.9|16079.9|16067.9|16059.9|288
1704812700000|2024-01-09 15:05:00|16080.9|16072.9|16101.9|16093.9|16101.9|16093.9|16074.9|16066.9|202
1704813000000|2024-01-09 15:10:00|16101.4|16093.4|16107.9|16099.9|16110.4|16102.4|16096.4|16088.4|241
1704813300000|2024-01-09 15:15:00|16107.4|16099.4|16119.4|16111.4|16122.9|16114.9|16099.4|16091.4|263
1704813600000|2024-01-09 15:20:00|16118.9|16110.9|16111.4|16103.4|16121.4|16113.4|16107.4|16099.4|270
1704813900000|2024-01-09 15:25:00|16111.9|16103.9|16111.4|16103.4|16121.4|16113.4|16108.9|16100.9|167
1704814200000|2024-01-09 15:30:00|16110.9|16102.9|16112.9|16104.9|16117.4|16109.4|16105.9|16097.9|173
1704814500000|2024-01-09 15:35:00|16112.4|16104.4|16106.9|16098.9|16112.9|16104.9|16101.9|16093.9|114
1704814800000|2024-01-09 15:40:00|16106.4|16098.4|16096.4|16088.4|16106.4|16098.4|16091.9|16083.9|217
1704815100000|2024-01-09 15:45:00|16094.9|16086.9|16095.9|16087.9|16100.4|16092.4|16088.9|16080.9|199
1704815400000|2024-01-09 15:50:00|16096.4|16088.4|16088.9|16080.9|16102.4|16094.4|16088.4|16080.4|60
1704815700000|2024-01-09 15:55:00|16088.4|16080.4|16078.9|16070.9|16091.4|16083.4|16077.4|16069.4|148
1704816000000|2024-01-09 16:00:00|16078.4|16070.4|16089.9|16081.9|16090.4|16082.4|16077.9|16069.9|208
1704816300000|2024-01-09 16:05:00|16089.4|16081.4|16088.9|16080.9|16094.9|16086.9|16083.4|16075.4|184
1704816600000|2024-01-09 16:10:00|16088.4|16080.4|16094.9|16086.9|16097.9|16089.9|16087.9|16079.9|116
1704816900000|2024-01-09 16:15:00|16094.4|16086.4|16095.9|16087.9|16101.9|16093.9|16089.9|16081.9|133
1704817200000|2024-01-09 16:20:00|16096.4|16088.4|16107.4|16099.4|16108.9|16100.9|16095.4|16087.4|132
1704817500000|2024-01-09 16:25:00|16106.9|16098.9|16110.4|16102.4|16113.4|16105.4|16102.9|16094.9|217
1704817800000|2024-01-09 16:30:00|16110.9|16102.9|16112.9|16104.9|16117.9|16109.9|16107.9|16099.9|118
1704818100000|2024-01-09 16:35:00|16112.4|16104.4|16107.4|16099.4|16117.4|16109.4|16107.4|16099.4|104
1704818400000|2024-01-09 16:40:00|16107.9|16099.9|16100.9|16092.9|16107.9|16099.9|16100.4|16092.4|38
1704818700000|2024-01-09 16:45:00|16100.4|16092.4|16102.9|16094.9|16106.4|16098.4|16097.9|16089.9|77
1704819000000|2024-01-09 16:50:00|16103.4|16095.4|16104.9|16096.9|16110.4|16102.4|16101.9|16093.9|52
1704819300000|2024-01-09 16:55:00|16105.4|16097.4|16115.4|16107.4|16115.9|16107.9|16104.9|16096.9|79
1704819600000|2024-01-09 17:00:00|16114.9|16106.9|16102.9|16094.9|16115.4|16107.4|16102.9|16094.9|72
1704819900000|2024-01-09 17:05:00|16101.4|16093.4|16109.9|16101.9|16112.4|16104.4|16100.9|16092.9|49
1704820200000|2024-01-09 17:10:00|16110.4|16102.4|16101.4|16093.4|16110.4|16102.4|16099.4|16091.4|45
1704820500000|2024-01-09 17:15:00|16101.9|16093.9|16093.4|16085.4|16104.9|16096.9|16092.4|16084.4|54
1704820800000|2024-01-09 17:20:00|16092.9|16084.9|16097.9|16089.9|16099.4|16091.4|16089.4|16081.4|57
1704821100000|2024-01-09 17:25:00|16098.4|16090.4|16098.9|16090.9|16103.9|16095.9|16092.9|16084.9|83
1704821400000|2024-01-09 17:30:00|16099.4|16091.4|16087.4|16079.4|16102.9|16094.9|16086.9|16078.9|63
1704821700000|2024-01-09 17:35:00|16087.9|16079.9|16085.9|16077.9|16089.4|16081.4|16081.4|16073.4|88
1704822000000|2024-01-09 17:40:00|16085.4|16077.4|16089.9|16081.9|16096.4|16088.4|16084.4|16076.4|64
1704822300000|2024-01-09 17:45:00|16089.4|16081.4|16082.9|16074.9|16091.4|16083.4|16082.9|16074.9|80
1704822600000|2024-01-09 17:50:00|16083.4|16075.4|16087.9|16079.9|16089.9|16081.9|16080.4|16072.4|51
1704822900000|2024-01-09 17:55:00|16087.4|16079.4|16078.9|16070.9|16087.4|16079.4|16077.9|16069.9|47
1704823200000|2024-01-09 18:00:00|16078.4|16070.4|16099.4|16091.4|16102.4|16094.4|16078.4|16070.4|130
1704823500000|2024-01-09 18:05:00|16098.9|16090.9|16081.9|16073.9|16099.9|16091.9|16078.9|16070.9|66
1704823800000|2024-01-09 18:10:00|16082.4|16074.4|16086.4|16078.4|16087.4|16079.4|16081.9|16073.9|42
1704824100000|2024-01-09 18:15:00|16085.9|16077.9|16083.4|16075.4|16088.9|16080.9|16080.9|16072.9|43
1704824400000|2024-01-09 18:20:00|16082.9|16074.9|16076.9|16068.9|16083.4|16075.4|16076.4|16068.4|62
1704824700000|2024-01-09 18:25:00|16076.4|16068.4|16076.9|16068.9|16080.9|16072.9|16071.9|16063.9|71
1704825000000|2024-01-09 18:30:00|16079.4|16071.4|16079.9|16071.9|16083.4|16075.4|16070.9|16062.9|108
1704825300000|2024-01-09 18:35:00|16079.4|16071.4|16083.9|16075.9|16084.9|16076.9|16076.9|16068.9|53
1704825600000|2024-01-09 18:40:00|16084.4|16076.4|16076.4|16068.4|16085.9|16077.9|16075.4|16067.4|53
1704825900000|2024-01-09 18:45:00|16076.9|16068.9|16083.9|16075.9|16084.9|16076.9|16076.9|16068.9|74
1704826200000|2024-01-09 18:50:00|16083.4|16075.4|16095.4|16087.4|16095.9|16087.9|16081.9|16073.9|71
1704826500000|2024-01-09 18:55:00|16094.9|16086.9|16101|16071|16101.2|16088.9|16086.4|16071|91
1704826800000|2024-01-09 19:00:00|16101.2|16071.2|16096.6|16066.6|16102.3|16072.3|16096.4|16066.4|0
1704827100000|2024-01-09 19:05:00|16096.8|16066.8|16114.1|16084.1|16114.1|16084.1|16096.5|16066.5|0
1704827400000|2024-01-09 19:10:00|16114.2|16084.2|16105.6|16075.6|16119.7|16089.7|16105.5|16075.5|0
1704827700000|2024-01-09 19:15:00|16105.7|16075.7|16101.1|16071.1|16105.7|16075.7|16097.4|16067.4|0
1704828000000|2024-01-09 19:20:00|16100.9|16070.9|16098.4|16068.4|16102.6|16072.6|16098.4|16068.4|0
1704828300000|2024-01-09 19:25:00|16098.5|16068.5|16068.1|16038.1|16099.1|16069.1|16065|16035|0
1704828600000|2024-01-09 19:30:00|16068.3|16038.3|16080.2|16050.2|16083.4|16053.4|16065.9|16035.9|0
1704828900000|2024-01-09 19:35:00|16080.1|16050.1|16073.6|16043.6|16080.8|16050.8|16073.4|16043.4|0
1704829200000|2024-01-09 19:40:00|16073.7|16043.7|16063.7|16033.7|16076.9|16046.9|16063.4|16033.4|0
1704829500000|2024-01-09 19:45:00|16063.8|16033.8|16073.5|16043.5|16073.6|16043.6|16063.1|16033.1|0
1704829800000|2024-01-09 19:50:00|16073.6|16043.6|16072.9|16042.9|16074.1|16044.1|16069.5|16039.5|0
1704830100000|2024-01-09 19:55:00|16073.1|16043.1|16073.9|16043.9|16076.3|16046.3|16071.6|16041.6|0
1704830400000|2024-01-09 20:00:00|16074|16044|16078.7|16048.7|16078.8|16048.8|16073.8|16043.8|0
1704830700000|2024-01-09 20:05:00|16078.8|16048.8|16073.7|16043.7|16079|16049|16071.7|16041.7|0
1704831000000|2024-01-09 20:10:00|16073.8|16043.8|16075.5|16045.5|16078.5|16048.5|16069.7|16039.7|0
1704831300000|2024-01-09 20:15:00|16075.4|16045.4|16076.2|16046.2|16079.4|16049.4|16075.1|16045.1|0
1704831600000|2024-01-09 20:20:00|16076.1|16046.1|16096.1|16066.1|16097.2|16067.2|16075.9|16045.9|0
1704831900000|2024-01-09 20:25:00|16096.2|16066.2|16096|16066|16097|16067|16090.6|16060.6|0
1704832200000|2024-01-09 20:30:00|16096.3|16066.3|16093.1|16063.1|16104|16074|16090.2|16060.2|0
1704832500000|2024-01-09 20:35:00|16092.9|16062.9|16096.1|16066.1|16096.1|16066.1|16089.9|16059.9|0
1704832800000|2024-01-09 20:40:00|16096.3|16066.3|16089.1|16059.1|16098.1|16068.1|16088.8|16058.8|0
1704833100000|2024-01-09 20:45:00|16089.2|16059.2|16088|16058|16092.7|16062.7|16085.4|16055.4|0
1704833400000|2024-01-09 20:50:00|16087.4|16057.4|16099.9|16069.9|16102.8|16072.8|16086.4|16056.4|0
1704833700000|2024-01-09 20:55:00|16100.1|16070.1|16085.9|16055.9|16106|16076|16075.8|16045.8|0
1704834000000|2024-01-09 21:00:00|16086.9|16056.9|16087.7|16057.7|16090|16060|16085.2|16055.2|0
1704834300000|2024-01-09 21:05:00|16086.8|16056.8|16089.6|16059.6|16089.6|16059.6|16085|16055|0
1704834600000|2024-01-09 21:10:00|16089.1|16059.1|16088.5|16058.5|16090.7|16060.7|16086.8|16056.8|0
1704834900000|2024-01-09 21:15:00|16089|16059|16089.3|16059.3|16090.2|16060.2|16089|16059|0
1704835200000|2024-01-09 21:20:00|16088.8|16058.8|16080.9|16050.9|16088.8|16058.8|16080.9|16050.9|0
1704835500000|2024-01-09 21:25:00|16080.4|16050.4|16079.8|16049.8|16080.9|16050.9|16079.5|16049.5|0
1704835800000|2024-01-09 21:30:00|16080.1|16050.1|16079.7|16049.7|16080.1|16050.1|16077.6|16047.6|0
1704836100000|2024-01-09 21:35:00|16079.5|16049.5|16079.2|16049.2|16079.5|16049.5|16078.6|16048.6|0
1704836400000|2024-01-09 21:40:00|16079.4|16049.4|16081.2|16051.2|16082.3|16052.3|16079.2|16049.2|0
1704836700000|2024-01-09 21:45:00|16080.7|16050.7|16082.3|16052.3|16082.3|16052.3|16080.6|16050.6|0
1704837000000|2024-01-09 21:50:00|16081.3|16051.3|16080.1|16050.1|16081.3|16051.3|16080.1|16050.1|0
1704837300000|2024-01-09 21:55:00|16079.6|16049.6|16079.6|16049.6|16080.4|16050.4|16077.9|16047.9|0
1704837600000|2024-01-09 22:00:00|16080|16050|16084|16054|16084|16054|16079.9|16049.9|0
1704837900000|2024-01-09 22:05:00|16084.1|16054.1|16084.2|16054.2|16084.3|16054.3|16084.1|16054.1|0
1704838200000|2024-01-09 22:10:00|16084.6|16054.6|16085.1|16055.1|16085.4|16055.4|16084.6|16054.6|0
1704838500000|2024-01-09 22:15:00|16085.2|16055.2|16095.3|16065.3|16096.1|16066.1|16085|16055|0
1704838800000|2024-01-09 22:20:00|16095.4|16065.4|16095.6|16065.6|16095.9|16065.9|16095.3|16065.3|0
1704839100000|2024-01-09 22:25:00|16095.4|16065.4|16095.3|16065.3|16095.5|16065.5|16094.8|16064.8|0
1704839400000|2024-01-09 22:30:00|16096.2|16066.2|16096.2|16066.2|16096.2|16066.2|16096.2|16066.2|0
1704839700000|2024-01-09 22:35:00|16096.4|16066.4|16096.4|16066.4|16096.6|16066.6|16096.1|16066.1|0
1704840000000|2024-01-09 22:40:00|16096.8|16066.8|16095.7|16065.7|16096.8|16066.8|16095.4|16065.4|0
1704840300000|2024-01-09 22:45:00|16095.8|16065.8|16095.7|16065.7|16095.8|16065.8|16095.7|16065.7|0
1704840600000|2024-01-09 22:50:00|16095.8|16065.8|16096.4|16066.4|16096.4|16066.4|16095.8|16065.8|0
1704840900000|2024-01-09 22:55:00|16096.6|16066.6|16097.4|16067.4|16097.4|16067.4|16096.6|16066.6|0
1704841200000|2024-01-09 23:00:00|16096.3|16066.3|16094.7|16064.7|16096.3|16066.3|16094|16064|0
1704841500000|2024-01-09 23:05:00|16094.2|16064.2|16091.8|16061.8|16094.5|16064.5|16091.8|16061.8|0
1704841800000|2024-01-09 23:10:00|16091.3|16061.3|16094|16064|16094|16064|16090.7|16060.7|0
1704842100000|2024-01-09 23:15:00|16093.9|16063.9|16094.6|16064.6|16095.1|16065.1|16092.8|16062.8|0
1704842400000|2024-01-09 23:20:00|16095.1|16065.1|16096.6|16066.6|16096.6|16066.6|16094.6|16064.6|0
1704842700000|2024-01-09 23:25:00|16096.8|16066.8|16096.7|16066.7|16096.9|16066.9|16096|16066|0
1704843000000|2024-01-09 23:30:00|16097|16067|16095.4|16065.4|16097.3|16067.3|16094.8|16064.8|0
1704843300000|2024-01-09 23:35:00|16095.1|16065.1|16094.8|16064.8|16095.4|16065.4|16094.3|16064.3|0
1704843600000|2024-01-09 23:40:00|16095.1|16065.1|16095.9|16065.9|16095.9|16065.9|16095.1|16065.1|0
1704843900000|2024-01-09 23:45:00|16096.2|16066.2|16097.6|16067.6|16097.6|16067.6|16096.2|16066.2|0
1704844200000|2024-01-09 23:50:00|16098.1|16068.1|16100.7|16070.7|16100.7|16070.7|16098.1|16068.1|0
1704844500000|2024-01-09 23:55:00|16100.2|16070.2|16104|16074|16104.3|16074.3|16100.1|16070.1|0
1704844800000|2024-01-10 00:00:00|16103.5|16073.5|16133|16103|16133|16103|16103.4|16073.4|0
1704845100000|2024-01-10 00:05:00|16133.2|16103.2|16137.3|16107.3|16138.4|16108.4|16133.2|16103.2|0
1704845400000|2024-01-10 00:10:00|16137.5|16107.5|16162.5|16132.5|16164.9|16134.9|16132.5|16102.5|0
1704845700000|2024-01-10 00:15:00|16153.6|16123.6|16150.9|16120.9|16154.7|16124.7|16150.9|16120.9|0
1704846000000|2024-01-10 00:20:00|16150.7|16120.7|16136.7|16106.7|16150.7|16120.7|16134.3|16104.3|0
1704846300000|2024-01-10 00:25:00|16137.2|16107.2|16138.3|16108.3|16139.8|16109.8|16136.8|16106.8|0
1704846600000|2024-01-10 00:30:00|16138.6|16108.6|16138.2|16108.2|16139.7|16109.7|16136.2|16106.2|0
1704846900000|2024-01-10 00:35:00|16137.9|16107.9|16138.5|16108.5|16139.7|16109.7|16137.2|16107.2|0
1704847200000|2024-01-10 00:40:00|16138.7|16108.7|16126|16096|16139|16109|16125.9|16095.9|0
1704847500000|2024-01-10 00:45:00|16125.8|16095.8|16163.1|16133.1|16163.8|16133.8|16124|16094|0
1704847800000|2024-01-10 00:50:00|16163.3|16133.3|16132.3|16102.3|16163.3|16133.3|16132.3|16102.3|0
1704848100000|2024-01-10 00:55:00|16131.8|16101.8|16132.8|16102.8|16133.3|16103.3|16131.3|16101.3|0
1704848400000|2024-01-10 01:00:00|16133.3|16103.3|16134.3|16104.3|16137.8|16107.8|16132.8|16102.8|0
1704848700000|2024-01-10 01:05:00|16134.6|16104.6|16120.8|16090.8|16135.6|16105.6|16119.3|16089.3|0
1704849000000|2024-01-10 01:10:00|16120.6|16090.6|16114.1|16084.1|16122.1|16092.1|16113.6|16083.6|0
1704849300000|2024-01-10 01:15:00|16076.7|16071.7|16111.2|16106.2|16118.7|16113.7|16061.7|16056.7|1920
1704849600000|2024-01-10 01:20:00|16111.7|16106.7|16095.2|16090.2|16132.2|16127.2|16090.2|16085.2|1225
1704849900000|2024-01-10 01:25:00|16094.7|16089.7|16097.7|16092.7|16113.2|16108.2|16075.7|16070.7|1123
1704850200000|2024-01-10 01:30:00|16096.7|16091.7|16048.7|16043.7|16121.2|16116.2|16039.2|16034.2|4986
1704850500000|2024-01-10 01:35:00|16049.2|16044.2|16086.7|16081.7|16088.2|16083.2|16028.2|16023.2|3642
1704850800000|2024-01-10 01:40:00|16083.7|16078.7|16121.7|16116.7|16140.7|16135.7|16082.7|16077.7|3126
1704851100000|2024-01-10 01:45:00|16121.2|16116.2|16140.2|16135.2|16156.7|16151.7|16108.2|16103.2|2322
1704851400000|2024-01-10 01:50:00|16140.7|16135.7|16165.7|16160.7|16167.7|16162.7|16121.7|16116.7|1706
1704851700000|2024-01-10 01:55:00|16167.7|16162.7|16209.7|16204.7|16211.2|16206.2|16165.2|16160.2|2516
1704852000000|2024-01-10 02:00:00|16210.7|16205.7|16196.2|16191.2|16239.2|16234.2|16194.7|16189.7|2721
1704852300000|2024-01-10 02:05:00|16195.7|16190.7|16185.2|16180.2|16218.2|16213.2|16176.2|16171.2|1619
1704852600000|2024-01-10 02:10:00|16186.2|16181.2|16188.7|16183.7|16188.7|16183.7|16160.7|16155.7|1430
1704852900000|2024-01-10 02:15:00|16190.2|16185.2|16223.7|16218.7|16243.7|16238.7|16188.7|16183.7|2344
1704853200000|2024-01-10 02:20:00|16223.2|16218.2|16180.7|16175.7|16229.7|16224.7|16180.7|16175.7|1178
1704853500000|2024-01-10 02:25:00|16179.7|16174.7|16167.7|16162.7|16189.2|16184.2|16164.7|16159.7|1028
1704853800000|2024-01-10 02:30:00|16168.2|16163.2|16159.2|16154.2|16174.2|16169.2|16153.7|16148.7|1108
1704854100000|2024-01-10 02:35:00|16159.7|16154.7|16162.2|16157.2|16175.2|16170.2|16143.7|16138.7|1361
1704854400000|2024-01-10 02:40:00|16163.2|16158.2|16170.2|16165.2|16178.2|16173.2|16150.7|16145.7|2295
1704854700000|2024-01-10 02:45:00|16169.7|16164.7|16145.7|16140.7|16183.2|16178.2|16141.7|16136.7|878
1704855000000|2024-01-10 02:50:00|16145.2|16140.2|16117.7|16112.7|16148.7|16143.7|16113.7|16108.7|1317
1704855300000|2024-01-10 02:55:00|16119.2|16114.2|16127.7|16122.7|16133.2|16128.2|16113.7|16108.7|801
1704855600000|2024-01-10 03:00:00|16128.2|16123.2|16124.7|16119.7|16133.2|16128.2|16118.2|16113.2|439
1704855900000|2024-01-10 03:05:00|16122.7|16117.7|16122.7|16117.7|16122.7|16117.7|16110.2|16105.2|529
1704856200000|2024-01-10 03:10:00|16124.2|16119.2|16112.2|16107.2|16125.2|16120.2|16109.7|16104.7|358
1704856500000|2024-01-10 03:15:00|16112.7|16107.7|16117.7|16112.7|16121.7|16116.7|16111.2|16106.2|418
1704856800000|2024-01-10 03:20:00|16118.2|16113.2|16107.2|16102.2|16138.2|16133.2|16097.7|16092.7|1089
1704857100000|2024-01-10 03:25:00|16106.7|16101.7|16111.7|16106.7|16113.2|16108.2|16102.2|16097.2|394
1704857400000|2024-01-10 03:30:00|16111.2|16106.2|16096.7|16091.7|16113.2|16108.2|16096.7|16091.7|351
1704857700000|2024-01-10 03:35:00|16095.2|16090.2|16090.2|16085.2|16102.7|16097.7|16082.2|16077.2|520
1704858000000|2024-01-10 03:40:00|16090.7|16085.7|16096.2|16091.2|16099.7|16094.7|16088.7|16083.7|288
1704858300000|2024-01-10 03:45:00|16095.7|16090.7|16099.7|16094.7|16103.7|16098.7|16091.7|16086.7|322
1704858600000|2024-01-10 03:50:00|16100.2|16095.2|16106.2|16101.2|16106.7|16101.7|16096.2|16091.2|333
1704858900000|2024-01-10 03:55:00|16106.7|16101.7|16107.7|16102.7|16110.7|16105.7|16099.7|16094.7|423
1704859200000|2024-01-10 04:00:00|16122.2|16092.2|16123.2|16093.2|16123.2|16093.2|16121.5|16091.5|4
1704859500000|2024-01-10 04:05:00|16122.9|16092.9|16125.5|16095.5|16126.2|16096.2|16122.2|16092.2|0
1704859800000|2024-01-10 04:10:00|16125|16095|16122.8|16092.8|16127.2|16097.2|16122.1|16092.1|0
1704860100000|2024-01-10 04:15:00|16123.1|16093.1|16120.5|16090.5|16123.5|16093.5|16120.3|16090.3|0
1704860400000|2024-01-10 04:20:00|16120.8|16090.8|16121.3|16091.3|16122.5|16092.5|16120.5|16090.5|0
1704860700000|2024-01-10 04:25:00|16121|16091|16119.8|16089.8|16121|16091|16119|16089|0
1704861000000|2024-01-10 04:30:00|16119.6|16089.6|16118.6|16088.6|16120.3|16090.3|16118.1|16088.1|0
1704861300000|2024-01-10 04:35:00|16118.9|16088.9|16120.2|16090.2|16120.4|16090.4|16118.9|16088.9|0
1704861600000|2024-01-10 04:40:00|16120.1|16090.1|16119.9|16089.9|16120.4|16090.4|16119.1|16089.1|0
1704861900000|2024-01-10 04:45:00|16120.1|16090.1|16119.1|16089.1|16120.1|16090.1|16118.4|16088.4|0
1704862200000|2024-01-10 04:50:00|16119.4|16089.4|16119.4|16089.4|16120.1|16090.1|16119.4|16089.4|0
1704862500000|2024-01-10 04:55:00|16118.9|16088.9|16118.9|16088.9|16119.4|16089.4|16118.6|16088.6|0
1704862800000|2024-01-10 05:00:00|16104.7|16099.7|16110.2|16105.2|16116.2|16111.2|16097.7|16092.7|688
1704863100000|2024-01-10 05:05:00|16113.2|16108.2|16125.2|16120.2|16130.7|16125.7|16105.2|16100.2|739
1704863400000|2024-01-10 05:10:00|16124.7|16119.7|16123.7|16118.7|16134.2|16129.2|16116.2|16111.2|603
1704863700000|2024-01-10 05:15:00|16123.2|16118.2|16102.2|16097.2|16125.7|16120.7|16100.7|16095.7|592
1704864000000|2024-01-10 05:20:00|16101.7|16096.7|16087.2|16082.2|16111.7|16106.7|16087.2|16082.2|605
1704864300000|2024-01-10 05:25:00|16086.7|16081.7|16076.7|16071.7|16091.2|16086.2|16073.7|16068.7|889
1704864600000|2024-01-10 05:30:00|16075.7|16070.7|16071.7|16066.7|16081.7|16076.7|16068.2|16063.2|762
1704864900000|2024-01-10 05:35:00|16071.2|16066.2|16068.7|16063.7|16080.7|16075.7|16063.7|16058.7|698
1704865200000|2024-01-10 05:40:00|16068.2|16063.2|16068.2|16063.2|16074.7|16069.7|16059.7|16054.7|714
1704865500000|2024-01-10 05:45:00|16067.7|16062.7|16072.7|16067.7|16079.7|16074.7|16061.7|16056.7|710
1704865800000|2024-01-10 05:50:00|16072.2|16067.2|16079.7|16074.7|16080.7|16075.7|16057.7|16052.7|679
1704866100000|2024-01-10 05:55:00|16080.2|16075.2|16094.7|16089.7|16098.2|16093.2|16079.7|16074.7|938
1704866400000|2024-01-10 06:00:00|16095.2|16090.2|16046.2|16041.2|16095.7|16090.7|16043.2|16038.2|1587
1704866700000|2024-01-10 06:05:00|16044.2|16039.2|16065.2|16060.2|16073.2|16068.2|16044.2|16039.2|1024
1704867000000|2024-01-10 06:10:00|16064.7|16059.7|16053.2|16048.2|16079.7|16074.7|16051.7|16046.7|899
1704867300000|2024-01-10 06:15:00|16053.7|16048.7|16057.2|16052.2|16059.7|16054.7|16048.7|16043.7|562
1704867600000|2024-01-10 06:20:00|16056.7|16051.7|16047.7|16042.7|16063.7|16058.7|16047.7|16042.7|373
1704867900000|2024-01-10 06:25:00|16047.2|16042.2|16043.2|16038.2|16053.2|16048.2|16035.2|16030.2|622
1704868200000|2024-01-10 06:30:00|16043.7|16038.7|16028.7|16023.7|16053.7|16048.7|16018.7|16013.7|1104
1704868500000|2024-01-10 06:35:00|16030.7|16025.7|16028.7|16023.7|16041.2|16036.2|16025.7|16020.7|670
1704868800000|2024-01-10 06:40:00|16028.2|16023.2|16041.2|16036.2|16046.2|16041.2|16027.7|16022.7|549
1704869100000|2024-01-10 06:45:00|16040.7|16035.7|16040.2|16035.2|16046.7|16041.7|16034.7|16029.7|446
1704869400000|2024-01-10 06:50:00|16039.7|16034.7|16033.2|16028.2|16043.7|16038.7|16032.7|16027.7|468
1704869700000|2024-01-10 06:55:00|16033.7|16028.7|16042.7|16037.7|16044.7|16039.7|16029.7|16024.7|483
1704870000000|2024-01-10 07:00:00|16042.2|16037.2|16049.2|16044.2|16065.2|16060.2|16041.7|16036.7|732
1704870300000|2024-01-10 07:05:00|16048.7|16043.7|16032.2|16027.2|16051.2|16046.2|16027.7|16022.7|829
1704870600000|2024-01-10 07:10:00|16031.7|16026.7|16026.7|16021.7|16035.2|16030.2|16023.7|16018.7|589
1704870900000|2024-01-10 07:15:00|16027.7|16022.7|16036.2|16031.2|16036.7|16031.7|16024.7|16019.7|637
1704871200000|2024-01-10 07:20:00|16035.7|16030.7|16048.7|16043.7|16050.2|16045.2|16032.2|16027.2|775
1704871500000|2024-01-10 07:25:00|16047.7|16042.7|16052.7|16047.7|16058.2|16053.2|16043.2|16038.2|805
1704871800000|2024-01-10 07:30:00|16052.2|16047.2|16064.7|16059.7|16064.7|16059.7|16046.2|16041.2|896
1704872100000|2024-01-10 07:35:00|16065.2|16060.2|16080.2|16075.2|16097.2|16092.2|16065.2|16060.2|1312
1704872400000|2024-01-10 07:40:00|16079.7|16074.7|16071.7|16066.7|16079.7|16074.7|16064.7|16059.7|638
1704872700000|2024-01-10 07:45:00|16072.2|16067.2|16076.7|16071.7|16079.7|16074.7|16071.2|16066.2|574
1704873000000|2024-01-10 07:50:00|16077.7|16072.7|16078.7|16073.7|16087.7|16082.7|16075.2|16070.2|907
1704873300000|2024-01-10 07:55:00|16078.2|16073.2|16081.2|16076.2|16087.7|16082.7|16072.7|16067.7|771
1704873600000|2024-01-10 08:00:00|16080.2|16075.2|16077.2|16072.2|16086.7|16081.7|16071.7|16066.7|1018
1704873900000|2024-01-10 08:05:00|16076.7|16071.7|16079.2|16074.2|16084.7|16079.7|16069.7|16064.7|1114
1704874200000|2024-01-10 08:10:00|16078.2|16073.2|16072.2|16067.2|16080.7|16075.7|16065.2|16060.2|701
1704874500000|2024-01-10 08:15:00|16073.2|16068.2|16084.2|16079.2|16086.7|16081.7|16070.2|16065.2|391
1704874800000|2024-01-10 08:20:00|16082.7|16077.7|16089.2|16084.2|16090.2|16085.2|16080.7|16075.7|876
1704875100000|2024-01-10 08:25:00|16088.7|16083.7|16101.2|16096.2|16102.7|16097.7|16088.7|16083.7|1812
1704875400000|2024-01-10 08:30:00|16109.2|16079.2|16103.8|16073.8|16109.5|16079.5|16103.8|16073.8|1
1704875700000|2024-01-10 08:35:00|16103.6|16073.6|16108|16078|16108.3|16078.3|16102.7|16072.7|0
1704876000000|2024-01-10 08:40:00|16107.8|16077.8|16107.7|16077.7|16109.9|16079.9|16105.7|16075.7|0
1704876300000|2024-01-10 08:45:00|16107.9|16077.9|16111.2|16081.2|16117.5|16087.5|16107.9|16077.9|0
1704876600000|2024-01-10 08:50:00|16111|16081|16107.5|16077.5|16111|16081|16106.2|16076.2|0
1704876900000|2024-01-10 08:55:00|16107.7|16077.7|16092.2|16062.2|16110.3|16080.3|16087.6|16057.6|0
1704877200000|2024-01-10 09:00:00|16091.7|16061.7|16096.3|16066.3|16096.5|16066.5|16090.9|16060.9|0
1704877500000|2024-01-10 09:05:00|16096.5|16066.5|16105.7|16075.7|16106.3|16076.3|16096.5|16066.5|0
1704877800000|2024-01-10 09:10:00|16105.8|16075.8|16110.1|16080.1|16122.9|16092.9|16102.7|16072.7|0
1704878100000|2024-01-10 09:15:00|16110.3|16080.3|16118.2|16110.2|16140.2|16132.2|16110.3|16080.3|361
1704878400000|2024-01-10 09:20:00|16118.7|16110.7|16125.7|16117.7|16125.7|16117.7|16108.2|16100.2|222
1704878700000|2024-01-10 09:25:00|16126.2|16118.2|16118.7|16110.7|16129.7|16121.7|16118.7|16110.7|67
1704879000000|2024-01-10 09:30:00|16119.2|16111.2|16136.7|16128.7|16138.2|16130.2|16119.2|16111.2|89
1704879300000|2024-01-10 09:35:00|16137.2|16129.2|16130.7|16122.7|16137.7|16129.7|16125.7|16117.7|83
1704879600000|2024-01-10 09:40:00|16131.2|16123.2|16124.7|16116.7|16143.7|16135.7|16122.7|16114.7|192
1704879900000|2024-01-10 09:45:00|16124.2|16116.2|16121.2|16113.2|16127.7|16119.7|16115.2|16107.2|108
1704880200000|2024-01-10 09:50:00|16122.2|16114.2|16118.7|16110.7|16125.7|16117.7|16116.2|16108.2|63
1704880500000|2024-01-10 09:55:00|16118.2|16110.2|16114.7|16106.7|16118.2|16110.2|16111.7|16103.7|49
1704880800000|2024-01-10 10:00:00|16115.2|16107.2|16118.7|16110.7|16119.7|16111.7|16111.7|16103.7|105
1704881100000|2024-01-10 10:05:00|16119.2|16111.2|16114.2|16106.2|16124.2|16116.2|16113.7|16105.7|65
1704881400000|2024-01-10 10:10:00|16114.7|16106.7|16109.7|16101.7|16117.2|16109.2|16109.2|16101.2|66
1704881700000|2024-01-10 10:15:00|16109.2|16101.2|16106.2|16098.2|16110.7|16102.7|16102.7|16094.7|64
1704882000000|2024-01-10 10:20:00|16106.7|16098.7|16110.2|16102.2|16111.7|16103.7|16103.7|16095.7|35
1704882300000|2024-01-10 10:25:00|16110.7|16102.7|16111.7|16103.7|16112.7|16104.7|16107.2|16099.2|24
1704882600000|2024-01-10 10:30:00|16112.2|16104.2|16112.7|16104.7|16114.7|16106.7|16106.2|16098.2|83
1704882900000|2024-01-10 10:35:00|16112.2|16104.2|16117.2|16109.2|16118.2|16110.2|16112.2|16104.2|24
1704883200000|2024-01-10 10:40:00|16115.2|16107.2|16114.7|16106.7|16115.2|16107.2|16108.7|16100.7|36
1704883500000|2024-01-10 10:45:00|16115.2|16107.2|16110.7|16102.7|16115.2|16107.2|16106.7|16098.7|18
1704883800000|2024-01-10 10:50:00|16109.7|16101.7|16111.7|16103.7|16113.7|16105.7|16109.2|16101.2|29
1704884100000|2024-01-10 10:55:00|16112.2|16104.2|16110.7|16102.7|16112.7|16104.7|16107.7|16099.7|49
1704884400000|2024-01-10 11:00:00|16111.2|16103.2|16110.7|16102.7|16112.7|16104.7|16106.7|16098.7|46
1704884700000|2024-01-10 11:05:00|16110.2|16102.2|16102.7|16094.7|16111.7|16103.7|16102.2|16094.2|28
1704885000000|2024-01-10 11:10:00|16102.2|16094.2|16105.7|16097.7|16105.7|16097.7|16093.2|16085.2|64
1704885300000|2024-01-10 11:15:00|16105.2|16097.2|16096.7|16088.7|16106.2|16098.2|16095.2|16087.2|29
1704885600000|2024-01-10 11:20:00|16096.2|16088.2|16095.7|16087.7|16098.7|16090.7|16091.2|16083.2|36
1704885900000|2024-01-10 11:25:00|16096.7|16088.7|16086.7|16078.7|16096.7|16088.7|16083.7|16075.7|70
1704886200000|2024-01-10 11:30:00|16087.2|16079.2|16083.2|16075.2|16087.2|16079.2|16078.7|16070.7|123
1704886500000|2024-01-10 11:35:00|16083.7|16075.7|16078.7|16070.7|16083.7|16075.7|16076.2|16068.2|154
1704886800000|2024-01-10 11:40:00|16078.2|16070.2|16075.7|16067.7|16081.7|16073.7|16073.7|16065.7|61
1704887100000|2024-01-10 11:45:00|16076.2|16068.2|16077.7|16069.7|16080.2|16072.2|16072.2|16064.2|43
1704887400000|2024-01-10 11:50:00|16078.2|16070.2|16075.7|16067.7|16078.2|16070.2|16072.2|16064.2|32
1704887700000|2024-01-10 11:55:00|16076.2|16068.2|16082.7|16074.7|16083.2|16075.2|16074.7|16066.7|67
1704888000000|2024-01-10 12:00:00|16083.2|16075.2|16091.7|16083.7|16092.2|16084.2|16083.2|16075.2|105
1704888300000|2024-01-10 12:05:00|16092.2|16084.2|16081.7|16073.7|16094.2|16086.2|16081.7|16073.7|73
1704888600000|2024-01-10 12:10:00|16082.2|16074.2|16088.7|16080.7|16091.7|16083.7|16081.7|16073.7|28
1704888900000|2024-01-10 12:15:00|16089.2|16081.2|16088.2|16080.2|16092.2|16084.2|16086.2|16078.2|24
1704889200000|2024-01-10 12:20:00|16088.7|16080.7|16099.2|16091.2|16099.2|16091.2|16087.7|16079.7|47
1704889500000|2024-01-10 12:25:00|16099.7|16091.7|16098.2|16090.2|16100.2|16092.2|16094.7|16086.7|54
1704889800000|2024-01-10 12:30:00|16098.7|16090.7|16092.2|16084.2|16099.2|16091.2|16092.2|16084.2|29
1704890100000|2024-01-10 12:35:00|16091.2|16083.2|16091.7|16083.7|16096.7|16088.7|16089.7|16081.7|30
1704890400000|2024-01-10 12:40:00|16091.2|16083.2|16085.2|16077.2|16091.2|16083.2|16080.7|16072.7|44
1704890700000|2024-01-10 12:45:00|16085.7|16077.7|16084.7|16076.7|16086.7|16078.7|16082.7|16074.7|30
1704891000000|2024-01-10 12:50:00|16085.2|16077.2|16085.7|16077.7|16087.7|16079.7|16084.7|16076.7|45
1704891300000|2024-01-10 12:55:00|16085.2|16077.2|16076.7|16068.7|16086.7|16078.7|16076.2|16068.2|82
1704891600000|2024-01-10 13:00:00|16077.2|16069.2|16076.7|16068.7|16079.2|16071.2|16069.7|16061.7|104
1704891900000|2024-01-10 13:05:00|16076.2|16068.2|16078.2|16070.2|16080.2|16072.2|16074.2|16066.2|46
1704892200000|2024-01-10 13:10:00|16077.7|16069.7|16089.2|16081.2|16089.2|16081.2|16077.7|16069.7|53
1704892500000|2024-01-10 13:15:00|16090.2|16082.2|16081.2|16073.2|16091.2|16083.2|16080.7|16072.7|35
1704892800000|2024-01-10 13:20:00|16080.7|16072.7|16085.2|16077.2|16087.2|16079.2|16078.7|16070.7|57
1704893100000|2024-01-10 13:25:00|16085.7|16077.7|16087.7|16079.7|16089.7|16081.7|16082.2|16074.2|62
1704893400000|2024-01-10 13:30:00|16088.2|16080.2|16090.2|16082.2|16090.2|16082.2|16085.7|16077.7|41
1704893700000|2024-01-10 13:35:00|16090.7|16082.7|16084.2|16076.2|16092.7|16084.7|16084.2|16076.2|135
1704894000000|2024-01-10 13:40:00|16083.7|16075.7|16085.7|16077.7|16086.7|16078.7|16079.7|16071.7|67
1704894300000|2024-01-10 13:45:00|16085.2|16077.2|16084.7|16076.7|16085.7|16077.7|16078.7|16070.7|135
1704894600000|2024-01-10 13:50:00|16085.2|16077.2|16087.7|16079.7|16088.2|16080.2|16081.7|16073.7|123
1704894900000|2024-01-10 13:55:00|16087.2|16079.2|16081.7|16073.7|16087.2|16079.2|16081.7|16073.7|48
1704895200000|2024-01-10 14:00:00|16081.2|16073.2|16084.7|16076.7|16084.7|16076.7|16075.2|16067.2|85
1704895500000|2024-01-10 14:05:00|16084.2|16076.2|16089.7|16081.7|16092.2|16084.2|16081.2|16073.2|76
1704895800000|2024-01-10 14:10:00|16089.2|16081.2|16094.7|16086.7|16095.2|16087.2|16084.7|16076.7|87
1704896100000|2024-01-10 14:15:00|16095.2|16087.2|16095.2|16087.2|16095.7|16087.7|16086.7|16078.7|175
1704896400000|2024-01-10 14:20:00|16092.7|16084.7|16095.7|16087.7|16098.7|16090.7|16088.7|16080.7|244
1704896700000|2024-01-10 14:25:00|16096.2|16088.2|16104.7|16096.7|16105.7|16097.7|16093.7|16085.7|205
1704897000000|2024-01-10 14:30:00|16105.2|16097.2|16100.7|16092.7|16118.7|16110.7|16091.7|16083.7|683
1704897300000|2024-01-10 14:35:00|16101.2|16093.2|16096.2|16088.2|16114.7|16106.7|16089.7|16081.7|409
1704897600000|2024-01-10 14:40:00|16097.2|16089.2|16111.7|16103.7|16114.7|16106.7|16089.2|16081.2|294
1704897900000|2024-01-10 14:45:00|16112.2|16104.2|16114.7|16106.7|16118.7|16110.7|16099.2|16091.2|364
1704898200000|2024-01-10 14:50:00|16115.2|16107.2|16124.7|16116.7|16132.2|16124.2|16111.7|16103.7|376
1704898500000|2024-01-10 14:55:00|16125.2|16117.2|16115.7|16107.7|16127.7|16119.7|16106.7|16098.7|255
1704898800000|2024-01-10 15:00:00|16115.2|16107.2|16096.2|16088.2|16117.7|16109.7|16094.7|16086.7|312
1704899100000|2024-01-10 15:05:00|16096.7|16088.7|16101.2|16093.2|16113.2|16105.2|16093.7|16085.7|245
1704899400000|2024-01-10 15:10:00|16100.2|16092.2|16099.2|16091.2|16116.2|16108.2|16098.7|16090.7|201
1704899700000|2024-01-10 15:15:00|16099.7|16091.7|16107.2|16099.2|16111.2|16103.2|16099.7|16091.7|160
1704900000000|2024-01-10 15:20:00|16107.7|16099.7|16102.2|16094.2|16114.7|16106.7|16102.2|16094.2|185
1704900300000|2024-01-10 15:25:00|16102.7|16094.7|16112.7|16104.7|16114.2|16106.2|16095.2|16087.2|184
1704900600000|2024-01-10 15:30:00|16112.2|16104.2|16105.2|16097.2|16118.2|16110.2|16096.7|16088.7|105
1704900900000|2024-01-10 15:35:00|16105.7|16097.7|16111.7|16103.7|16113.7|16105.7|16104.7|16096.7|122
1704901200000|2024-01-10 15:40:00|16111.2|16103.2|16109.2|16101.2|16117.2|16109.2|16099.2|16091.2|203
1704901500000|2024-01-10 15:45:00|16109.7|16101.7|16105.7|16097.7|16112.7|16104.7|16098.2|16090.2|131
1704901800000|2024-01-10 15:50:00|16105.2|16097.2|16089.7|16081.7|16109.2|16101.2|16089.2|16081.2|119
1704902100000|2024-01-10 15:55:00|16090.2|16082.2|16101.2|16093.2|16103.7|16095.7|16089.7|16081.7|95
1704902400000|2024-01-10 16:00:00|16101.7|16093.7|16097.2|16089.2|16102.2|16094.2|16089.2|16081.2|95
1704902700000|2024-01-10 16:05:00|16096.7|16088.7|16092.2|16084.2|16099.7|16091.7|16086.2|16078.2|99
1704903000000|2024-01-10 16:10:00|16092.7|16084.7|16065.7|16057.7|16092.7|16084.7|16065.2|16057.2|180
1704903300000|2024-01-10 16:15:00|16064.2|16056.2|16073.7|16065.7|16076.2|16068.2|16062.2|16054.2|129
1704903600000|2024-01-10 16:20:00|16073.2|16065.2|16078.7|16070.7|16079.2|16071.2|16070.2|16062.2|86
1704903900000|2024-01-10 16:25:00|16079.2|16071.2|16075.7|16067.7|16079.7|16071.7|16073.2|16065.2|39
1704904200000|2024-01-10 16:30:00|16076.2|16068.2|16064.7|16056.7|16078.2|16070.2|16063.2|16055.2|78
1704904500000|2024-01-10 16:35:00|16064.2|16056.2|16054.7|16046.7|16064.7|16056.7|16052.2|16044.2|142
1704904800000|2024-01-10 16:40:00|16055.2|16047.2|16062.2|16054.2|16062.7|16054.7|16054.7|16046.7|77
1704905100000|2024-01-10 16:45:00|16062.7|16054.7|16053.7|16045.7|16069.2|16061.2|16053.7|16045.7|87
1704905400000|2024-01-10 16:50:00|16054.2|16046.2|16056.7|16048.7|16057.7|16049.7|16049.2|16041.2|90
1704905700000|2024-01-10 16:55:00|16057.2|16049.2|16059.7|16051.7|16063.2|16055.2|16053.7|16045.7|46
1704906000000|2024-01-10 17:00:00|16060.7|16052.7|16062.7|16054.7|16063.7|16055.7|16052.7|16044.7|115
1704906300000|2024-01-10 17:05:00|16063.2|16055.2|16066.7|16058.7|16072.7|16064.7|16061.2|16053.2|64
1704906600000|2024-01-10 17:10:00|16066.2|16058.2|16068.7|16060.7|16070.2|16062.2|16064.7|16056.7|27
1704906900000|2024-01-10 17:15:00|16068.2|16060.2|16065.2|16057.2|16069.7|16061.7|16063.2|16055.2|104
1704907200000|2024-01-10 17:20:00|16064.7|16056.7|16055.7|16047.7|16066.2|16058.2|16054.7|16046.7|40
1704907500000|2024-01-10 17:25:00|16055.2|16047.2|16053.7|16045.7|16055.7|16047.7|16048.2|16040.2|60
1704907800000|2024-01-10 17:30:00|16053.2|16045.2|16051.2|16043.2|16054.7|16046.7|16050.2|16042.2|15
1704908100000|2024-01-10 17:35:00|16051.7|16043.7|16060.7|16052.7|16062.2|16054.2|16050.7|16042.7|50
1704908400000|2024-01-10 17:40:00|16060.2|16052.2|16063.2|16055.2|16063.7|16055.7|16056.2|16048.2|28
1704908700000|2024-01-10 17:45:00|16063.7|16055.7|16070.7|16062.7|16071.2|16063.2|16061.7|16053.7|42
1704909000000|2024-01-10 17:50:00|16071.2|16063.2|16068.7|16060.7|16075.7|16067.7|16067.7|16059.7|41
1704909300000|2024-01-10 17:55:00|16069.2|16061.2|16072.7|16064.7|16074.7|16066.7|16068.7|16060.7|33
1704909600000|2024-01-10 18:00:00|16073.2|16065.2|16082.7|16074.7|16083.2|16075.2|16069.7|16061.7|62
1704909900000|2024-01-10 18:05:00|16082.2|16074.2|16072.2|16064.2|16083.2|16075.2|16070.2|16062.2|31
1704910200000|2024-01-10 18:10:00|16071.7|16063.7|16071.7|16063.7|16073.2|16065.2|16063.7|16055.7|30
1704910500000|2024-01-10 18:15:00|16072.2|16064.2|16072.7|16064.7|16079.2|16071.2|16069.7|16061.7|24
1704910800000|2024-01-10 18:20:00|16072.2|16064.2|16075.7|16067.7|16076.7|16068.7|16070.2|16062.2|35
1704911100000|2024-01-10 18:25:00|16076.2|16068.2|16077.7|16069.7|16079.2|16071.2|16072.2|16064.2|36
1704911400000|2024-01-10 18:30:00|16078.2|16070.2|16089.7|16081.7|16089.7|16081.7|16075.7|16067.7|86
1704911700000|2024-01-10 18:35:00|16090.2|16082.2|16087.7|16079.7|16091.2|16083.2|16085.7|16077.7|37
1704912000000|2024-01-10 18:40:00|16088.2|16080.2|16092.7|16084.7|16092.7|16084.7|16086.2|16078.2|39
1704912300000|2024-01-10 18:45:00|16093.2|16085.2|16099.7|16091.7|16103.2|16095.2|16090.7|16082.7|149
1704912600000|2024-01-10 18:50:00|16100.2|16092.2|16097.2|16089.2|16101.2|16093.2|16091.7|16083.7|62
1704912900000|2024-01-10 18:55:00|16096.7|16088.7|16113.2|16083.2|16113.2|16094.7|16094.7|16083.2|80
1704913200000|2024-01-10 19:00:00|16113.3|16083.3|16119.4|16089.4|16119.4|16089.4|16112.8|16082.8|0
1704913500000|2024-01-10 19:05:00|16119.5|16089.5|16117.2|16087.2|16119.7|16089.7|16116.7|16086.7|0
1704913800000|2024-01-10 19:10:00|16117.4|16087.4|16120|16090|16122.3|16092.3|16117.1|16087.1|0
1704914100000|2024-01-10 19:15:00|16120.1|16090.1|16126.4|16096.4|16126.6|16096.6|16120|16090|0
1704914400000|2024-01-10 19:20:00|16126.5|16096.5|16127|16097|16127.2|16097.2|16122.8|16092.8|0
1704914700000|2024-01-10 19:25:00|16127.2|16097.2|16138.8|16108.8|16144.3|16114.3|16127.2|16097.2|0
1704915000000|2024-01-10 19:30:00|16138.7|16108.7|16136.2|16106.2|16139.4|16109.4|16136|16106|0
1704915300000|2024-01-10 19:35:00|16136.3|16106.3|16136.4|16106.4|16136.6|16106.6|16135.5|16105.5|0
1704915600000|2024-01-10 19:40:00|16136.5|16106.5|16135.1|16105.1|16139.4|16109.4|16131.5|16101.5|0
1704915900000|2024-01-10 19:45:00|16135.3|16105.3|16143.7|16113.7|16144.3|16114.3|16135.2|16105.2|0
1704916200000|2024-01-10 19:50:00|16143.8|16113.8|16127.8|16097.8|16156.3|16126.3|16127.2|16097.2|0
1704916500000|2024-01-10 19:55:00|16127.9|16097.9|16133.9|16103.9|16134|16104|16127.9|16097.9|0
1704916800000|2024-01-10 20:00:00|16134|16104|16134|16104|16136.1|16106.1|16132.1|16102.1|0
1704917100000|2024-01-10 20:05:00|16134.2|16104.2|16134.6|16104.6|16135|16105|16133.2|16103.2|0
1704917400000|2024-01-10 20:10:00|16134.5|16104.5|16129.9|16099.9|16137|16107|16126.6|16096.6|0
1704917700000|2024-01-10 20:15:00|16129.7|16099.7|16122.9|16092.9|16131.7|16101.7|16122.7|16092.7|0
1704918000000|2024-01-10 20:20:00|16123.1|16093.1|16103.1|16073.1|16123.6|16093.6|16102.7|16072.7|0
1704918300000|2024-01-10 20:25:00|16103.2|16073.2|16096.3|16066.3|16103.2|16073.2|16095.6|16065.6|0
1704918600000|2024-01-10 20:30:00|16096.1|16066.1|16092.1|16062.1|16097.4|16067.4|16092|16062|0
1704918900000|2024-01-10 20:35:00|16092|16062|16114.5|16084.5|16114.8|16084.8|16086.4|16056.4|0
1704919200000|2024-01-10 20:40:00|16114.6|16084.6|16109.3|16079.3|16116.6|16086.6|16108.9|16078.9|0
1704919500000|2024-01-10 20:45:00|16109.1|16079.1|16107.7|16077.7|16119.5|16089.5|16107.6|16077.6|0
1704919800000|2024-01-10 20:50:00|16107.3|16077.3|16116.8|16086.8|16117|16087|16100.9|16070.9|0
1704920100000|2024-01-10 20:55:00|16117.2|16087.2|16116.8|16086.8|16128|16098|16114.4|16084.4|0
1704920400000|2024-01-10 21:00:00|16116.6|16086.6|16104.4|16074.4|16121.2|16091.2|16103|16073|0
1704920700000|2024-01-10 21:05:00|16104.9|16074.9|16105.1|16075.1|16106.6|16076.6|16102.7|16072.7|0
1704921000000|2024-01-10 21:10:00|16105.3|16075.3|16105.1|16075.1|16105.7|16075.7|16103.4|16073.4|0
1704921300000|2024-01-10 21:15:00|16105.6|16075.6|16109.1|16079.1|16109.7|16079.7|16104.8|16074.8|0
1704921600000|2024-01-10 21:20:00|16108.6|16078.6|16110.5|16080.5|16111|16081|16108|16078|0
1704921900000|2024-01-10 21:25:00|16110.2|16080.2|16092.5|16062.5|16110.2|16080.2|16092|16062|0
1704922200000|2024-01-10 21:30:00|16092|16062|16090.2|16060.2|16092|16062|16089|16059|0
1704922500000|2024-01-10 21:35:00|16090.4|16060.4|16088|16058|16090.4|16060.4|16088|16058|0
1704922800000|2024-01-10 21:40:00|16088.5|16058.5|16089.6|16059.6|16090.2|16060.2|16088|16058|0
1704923100000|2024-01-10 21:45:00|16089.9|16059.9|16090.7|16060.7|16091.8|16061.8|16089.6|16059.6|0
1704923400000|2024-01-10 21:50:00|16091.2|16061.2|16090.4|16060.4|16091.3|16061.3|16090.2|16060.2|0
1704923700000|2024-01-10 21:55:00|16090.9|16060.9|16090.4|16060.4|16091|16061|16088.8|16058.8|0
1704924000000|2024-01-10 22:00:00|16089.9|16059.9|16090|16060|16090.7|16060.7|16089.7|16059.7|0
1704924300000|2024-01-10 22:05:00|16090.1|16060.1|16091.3|16061.3|16091.5|16061.5|16090.1|16060.1|0
1704924600000|2024-01-10 22:10:00|16091.4|16061.4|16091.1|16061.1|16091.4|16061.4|16091.1|16061.1|0
1704924900000|2024-01-10 22:15:00|16090.6|16060.6|16062.5|16032.5|16092.7|16062.7|16055.9|16025.9|0
1704925200000|2024-01-10 22:20:00|16064.5|16034.5|16065.6|16035.6|16065.6|16035.6|16064|16034|0
1704925500000|2024-01-10 22:25:00|16065|16035|16067.6|16037.6|16068.1|16038.1|16065|16035|0
1704925800000|2024-01-10 22:30:00|16067.5|16037.5|16070.3|16040.3|16070.4|16040.4|16067|16037|0
1704926100000|2024-01-10 22:35:00|16070.4|16040.4|16069.9|16039.9|16070.4|16040.4|16069.8|16039.8|0
1704926400000|2024-01-10 22:40:00|16070|16040|16080.7|16050.7|16081.2|16051.2|16069.3|16039.3|0
1704926700000|2024-01-10 22:45:00|16080.6|16050.6|16081.8|16051.8|16081.8|16051.8|16080.3|16050.3|0
1704927000000|2024-01-10 22:50:00|16081.5|16051.5|16081.7|16051.7|16082.1|16052.1|16081.4|16051.4|0
1704927300000|2024-01-10 22:55:00|16082.1|16052.1|16082.1|16052.1|16082.6|16052.6|16081.6|16051.6|0
1704927600000|2024-01-10 23:00:00|16082.8|16052.8|16089.5|16059.5|16094.1|16064.1|16081.8|16051.8|0
1704927900000|2024-01-10 23:05:00|16089.3|16059.3|16091.9|16061.9|16091.9|16061.9|16088.4|16058.4|0
1704928200000|2024-01-10 23:10:00|16092.4|16062.4|16100.3|16070.3|16100.9|16070.9|16092.4|16062.4|0
1704928500000|2024-01-10 23:15:00|16100.6|16070.6|16101.9|16071.9|16102.8|16072.8|16100.6|16070.6|0
1704928800000|2024-01-10 23:20:00|16102.1|16072.1|16103.4|16073.4|16104.1|16074.1|16102.1|16072.1|0
1704929100000|2024-01-10 23:25:00|16103.1|16073.1|16105.4|16075.4|16105.4|16075.4|16102.9|16072.9|0
1704929400000|2024-01-10 23:30:00|16105.6|16075.6|16103.7|16073.7|16106|16076|16103.7|16073.7|0
1704929700000|2024-01-10 23:35:00|16103.4|16073.4|16103.2|16073.2|16103.4|16073.4|16102.5|16072.5|0
1704930000000|2024-01-10 23:40:00|16103.7|16073.7|16104.3|16074.3|16104.8|16074.8|16102.6|16072.6|0
1704930300000|2024-01-10 23:45:00|16104.5|16074.5|16102.3|16072.3|16105|16075|16101.7|16071.7|0
1704930600000|2024-01-10 23:50:00|16101.8|16071.8|16104.3|16074.3|16105.4|16075.4|16101.7|16071.7|0
1704930900000|2024-01-10 23:55:00|16104.6|16074.6|16103.6|16073.6|16105.4|16075.4|16103.6|16073.6|0
1704931200000|2024-01-11 00:00:00|16105.4|16075.4|16107.4|16077.4|16107.9|16077.9|16104.8|16074.8|0
1704931500000|2024-01-11 00:05:00|16107.1|16077.1|16106.2|16076.2|16108.8|16078.8|16105.7|16075.7|0
1704931800000|2024-01-11 00:10:00|16106.6|16076.6|16109.6|16079.6|16109.7|16079.7|16106.6|16076.6|0
1704932100000|2024-01-11 00:15:00|16109.3|16079.3|16118.8|16088.8|16119.3|16089.3|16108.5|16078.5|0
1704932400000|2024-01-11 00:20:00|16119|16089|16118.5|16088.5|16119.7|16089.7|16117.6|16087.6|0
1704932700000|2024-01-11 00:25:00|16118.8|16088.8|16116.9|16086.9|16119.5|16089.5|16116.2|16086.2|0
1704933000000|2024-01-11 00:30:00|16117.4|16087.4|16119.3|16089.3|16119.3|16089.3|16117.2|16087.2|0
1704933300000|2024-01-11 00:35:00|16119.8|16089.8|16121|16091|16121|16091|16118.8|16088.8|0
1704933600000|2024-01-11 00:40:00|16120.5|16090.5|16124.4|16094.4|16124.4|16094.4|16120.5|16090.5|0
1704933900000|2024-01-11 00:45:00|16125.4|16095.4|16111.9|16081.9|16126.9|16096.9|16111.4|16081.4|0
1704934200000|2024-01-11 00:50:00|16111.7|16081.7|16110.4|16080.4|16111.7|16081.7|16109.4|16079.4|0
1704934500000|2024-01-11 00:55:00|16109.9|16079.9|16110.2|16080.2|16110.9|16080.9|16109.7|16079.7|0
1704934800000|2024-01-11 01:00:00|16110.7|16080.7|16111.7|16081.7|16115.1|16085.1|16110.7|16080.7|0
1704935100000|2024-01-11 01:05:00|16111.2|16081.2|16113.9|16083.9|16114.9|16084.9|16111.2|16081.2|0
1704935400000|2024-01-11 01:10:00|16114.1|16084.1|16105.4|16075.4|16114.9|16084.9|16104.4|16074.4|0
1704935700000|2024-01-11 01:15:00|16104.9|16074.9|16123.9|16118.9|16133.4|16128.4|16088.4|16074.9|1840
1704936000000|2024-01-11 01:20:00|16124.4|16119.4|16103.9|16098.9|16136.9|16131.9|16097.9|16092.9|997
1704936300000|2024-01-11 01:25:00|16104.4|16099.4|16084.9|16079.9|16107.4|16102.4|16084.9|16079.9|575
1704936600000|2024-01-11 01:30:00|16085.4|16080.4|16148.4|16143.4|16148.9|16143.9|16077.9|16072.9|4838
1704936900000|2024-01-11 01:35:00|16149.4|16144.4|16133.9|16128.9|16190.9|16185.9|16123.9|16118.9|3394
1704937200000|2024-01-11 01:40:00|16134.9|16129.9|16160.4|16155.4|16163.9|16158.9|16125.4|16120.4|2256
1704937500000|2024-01-11 01:45:00|16159.9|16154.9|16175.4|16170.4|16195.4|16190.4|16138.4|16133.4|2141
1704937800000|2024-01-11 01:50:00|16175.9|16170.9|16196.4|16191.4|16206.9|16201.9|16170.9|16165.9|1701
1704938100000|2024-01-11 01:55:00|16195.9|16190.9|16179.4|16174.4|16200.4|16195.4|16175.4|16170.4|1099
1704938400000|2024-01-11 02:00:00|16179.9|16174.9|16191.9|16186.9|16210.4|16205.4|16174.4|16169.4|1409
1704938700000|2024-01-11 02:05:00|16192.9|16187.9|16236.9|16231.9|16239.9|16234.9|16189.4|16184.4|1531
1704939000000|2024-01-11 02:10:00|16237.4|16232.4|16303.4|16298.4|16305.4|16300.4|16229.9|16224.9|2982
1704939300000|2024-01-11 02:15:00|16302.4|16297.4|16337.9|16332.9|16385.4|16380.4|16300.4|16295.4|5067
1704939600000|2024-01-11 02:20:00|16337.4|16332.4|16350.5|16345.5|16356.5|16351.5|16320.9|16315.9|2720
1704939900000|2024-01-11 02:25:00|16351|16346|16341.5|16336.5|16352.5|16347.5|16322|16317|1682
1704940200000|2024-01-11 02:30:00|16342|16337|16315.7|16310.7|16357.5|16352.5|16304.3|16299.3|2117
1704940500000|2024-01-11 02:35:00|16315.2|16310.2|16315.2|16310.2|16323.7|16318.7|16303.7|16298.7|1329
1704940800000|2024-01-11 02:40:00|16315.7|16310.7|16300.7|16295.7|16317.7|16312.7|16277.7|16272.7|1824
1704941100000|2024-01-11 02:45:00|16299.7|16294.7|16304.2|16299.2|16313.7|16308.7|16291.2|16286.2|943
1704941400000|2024-01-11 02:50:00|16303.7|16298.7|16287.2|16282.2|16314.2|16309.2|16286.2|16281.2|802
1704941700000|2024-01-11 02:55:00|16286.7|16281.7|16273.7|16268.7|16295.2|16290.2|16269.7|16264.7|1290
1704942000000|2024-01-11 03:00:00|16275.2|16270.2|16308.2|16303.2|16311.7|16306.7|16274.7|16269.7|980
1704942300000|2024-01-11 03:05:00|16308.7|16303.7|16293.7|16288.7|16311.7|16306.7|16289.7|16284.7|496
1704942600000|2024-01-11 03:10:00|16292.7|16287.7|16312.2|16307.2|16316.7|16311.7|16290.7|16285.7|756
1704942900000|2024-01-11 03:15:00|16312.7|16307.7|16308.2|16303.2|16318.2|16313.2|16301.2|16296.2|672
1704943200000|2024-01-11 03:20:00|16308.7|16303.7|16308.7|16303.7|16316.2|16311.2|16301.7|16296.7|494
1704943500000|2024-01-11 03:25:00|16310.2|16305.2|16312.2|16307.2|16316.2|16311.2|16301.7|16296.7|473
1704943800000|2024-01-11 03:30:00|16312.7|16307.7|16329.2|16324.2|16332.7|16327.7|16299.2|16294.2|1231
1704944100000|2024-01-11 03:35:00|16328.7|16323.7|16336.2|16331.2|16338.7|16333.7|16326.2|16321.2|658
1704944400000|2024-01-11 03:40:00|16336.7|16331.7|16311.7|16306.7|16337.7|16332.7|16311.7|16306.7|613
1704944700000|2024-01-11 03:45:00|16312.7|16307.7|16311.2|16306.2|16320.2|16315.2|16307.7|16302.7|431
1704945000000|2024-01-11 03:50:00|16311.7|16306.7|16323.7|16318.7|16323.7|16318.7|16309.7|16304.7|333
1704945300000|2024-01-11 03:55:00|16322.2|16317.2|16327.2|16322.2|16334.7|16329.7|16319.7|16314.7|608
1704945600000|2024-01-11 04:00:00|16340.2|16310.2|16338.2|16308.2|16340.2|16310.2|16338.2|16308.2|5
1704945900000|2024-01-11 04:05:00|16338.4|16308.4|16340.6|16310.6|16340.6|16310.6|16338.2|16308.2|0
1704946200000|2024-01-11 04:10:00|16340.1|16310.1|16337.7|16307.7|16340.1|16310.1|16337.7|16307.7|0
1704946500000|2024-01-11 04:15:00|16337.4|16307.4|16335.9|16305.9|16337.4|16307.4|16335.9|16305.9|0
1704946800000|2024-01-11 04:20:00|16336.1|16306.1|16335|16305|16338|16308|16335|16305|0
1704947100000|2024-01-11 04:25:00|16334.7|16304.7|16334|16304|16335|16305|16333.7|16303.7|0
1704947400000|2024-01-11 04:30:00|16334.2|16304.2|16331.2|16301.2|16335.1|16305.1|16330.7|16300.7|0
1704947700000|2024-01-11 04:35:00|16330.7|16300.7|16320.2|16290.2|16330.7|16300.7|16319.9|16289.9|0
1704948000000|2024-01-11 04:40:00|16319.9|16289.9|16326.1|16296.1|16326.5|16296.5|16319.9|16289.9|0
1704948300000|2024-01-11 04:45:00|16325.8|16295.8|16324.6|16294.6|16326.1|16296.1|16324.6|16294.6|0
1704948600000|2024-01-11 04:50:00|16324.8|16294.8|16326.1|16296.1|16326.1|16296.1|16324.8|16294.8|0
1704948900000|2024-01-11 04:55:00|16325.6|16295.6|16331.3|16301.3|16331.3|16301.3|16325.4|16295.4|0
1704949200000|2024-01-11 05:00:00|16336.1|16306.1|16358.2|16353.2|16360.2|16355.2|16300.7|16295.7|1880
1704949500000|2024-01-11 05:05:00|16358.7|16353.7|16388.7|16383.7|16399.2|16394.2|16357.7|16352.7|2229
1704949800000|2024-01-11 05:10:00|16388.2|16383.2|16402.2|16397.2|16405.2|16400.2|16371.7|16366.7|1712
1704950100000|2024-01-11 05:15:00|16401.2|16396.2|16415.2|16410.2|16423.7|16418.7|16398.2|16393.2|1837
1704950400000|2024-01-11 05:20:00|16414.7|16409.7|16396.2|16391.2|16420.2|16415.2|16389.7|16384.7|2305
1704950700000|2024-01-11 05:25:00|16396.7|16391.7|16428.2|16423.2|16430.7|16425.7|16391.2|16386.2|1495
1704951000000|2024-01-11 05:30:00|16428.7|16423.7|16422.7|16417.7|16433.2|16428.2|16409.2|16404.2|1464
1704951300000|2024-01-11 05:35:00|16422.2|16417.2|16418.2|16413.2|16442.7|16437.7|16412.7|16407.7|1466
1704951600000|2024-01-11 05:40:00|16417.2|16412.2|16432.7|16427.7|16446.7|16441.7|16414.2|16409.2|1282
1704951900000|2024-01-11 05:45:00|16432.2|16427.2|16434.2|16429.2|16448.2|16443.2|16426.7|16421.7|1663
1704952200000|2024-01-11 05:50:00|16433.2|16428.2|16409.2|16404.2|16439.7|16434.7|16403.7|16398.7|1430
1704952500000|2024-01-11 05:55:00|16408.2|16403.2|16405.2|16400.2|16416.7|16411.7|16400.7|16395.7|986
1704952800000|2024-01-11 06:00:00|16405.7|16400.7|16368.2|16363.2|16410.2|16405.2|16368.2|16363.2|1656
1704953100000|2024-01-11 06:05:00|16369.2|16364.2|16359.7|16354.7|16378.2|16373.2|16348.2|16343.2|2045
1704953400000|2024-01-11 06:10:00|16360.2|16355.2|16344.7|16339.7|16363.2|16358.2|16329.2|16324.2|1683
1704953700000|2024-01-11 06:15:00|16345.2|16340.2|16357.7|16352.7|16367.2|16362.2|16344.2|16339.2|1300
1704954000000|2024-01-11 06:20:00|16357.2|16352.2|16355.2|16350.2|16363.2|16358.2|16351.2|16346.2|641
1704954300000|2024-01-11 06:25:00|16355.7|16350.7|16367.7|16362.7|16372.7|16367.7|16352.2|16347.2|1024
1704954600000|2024-01-11 06:30:00|16366.7|16361.7|16349.7|16344.7|16369.7|16364.7|16349.7|16344.7|878
1704954900000|2024-01-11 06:35:00|16352.2|16347.2|16348.2|16343.2|16358.2|16353.2|16337.2|16332.2|1018
1704955200000|2024-01-11 06:40:00|16347.7|16342.7|16340.2|16335.2|16355.2|16350.2|16335.2|16330.2|806
1704955500000|2024-01-11 06:45:00|16341.7|16336.7|16343.7|16338.7|16346.7|16341.7|16337.7|16332.7|812
1704955800000|2024-01-11 06:50:00|16344.2|16339.2|16358.7|16353.7|16361.7|16356.7|16340.7|16335.7|848
1704956100000|2024-01-11 06:55:00|16359.2|16354.2|16370.7|16365.7|16371.7|16366.7|16353.7|16348.7|1056
1704956400000|2024-01-11 07:00:00|16368.7|16363.7|16345.7|16340.7|16371.2|16366.2|16344.7|16339.7|1140
1704956700000|2024-01-11 07:05:00|16346.2|16341.2|16329.7|16324.7|16348.7|16343.7|16318.7|16313.7|1605
1704957000000|2024-01-11 07:10:00|16330.2|16325.2|16314.2|16309.2|16332.7|16327.7|16309.2|16304.2|1038
1704957300000|2024-01-11 07:15:00|16313.7|16308.7|16314.2|16309.2|16320.2|16315.2|16302.7|16297.7|1056
1704957600000|2024-01-11 07:20:00|16315.7|16310.7|16313.2|16308.2|16315.7|16310.7|16304.7|16299.7|910
1704957900000|2024-01-11 07:25:00|16311.7|16306.7|16325.2|16320.2|16332.7|16327.7|16310.2|16305.2|900
1704958200000|2024-01-11 07:30:00|16324.7|16319.7|16292.7|16287.7|16325.2|16320.2|16287.7|16282.7|1476
1704958500000|2024-01-11 07:35:00|16293.2|16288.2|16299.2|16294.2|16305.7|16300.7|16290.7|16285.7|808
1704958800000|2024-01-11 07:40:00|16298.7|16293.7|16297.2|16292.2|16303.2|16298.2|16291.7|16286.7|743
1704959100000|2024-01-11 07:45:00|16297.7|16292.7|16292.7|16287.7|16297.7|16292.7|16287.2|16282.2|794
1704959400000|2024-01-11 07:50:00|16292.2|16287.2|16298.7|16293.7|16300.7|16295.7|16288.2|16283.2|1147
1704959700000|2024-01-11 07:55:00|16299.2|16294.2|16295.2|16290.2|16299.2|16294.2|16285.7|16280.7|1501
1704960000000|2024-01-11 08:00:00|16293.2|16288.2|16283.2|16278.2|16293.2|16288.2|16277.2|16272.2|1327
1704960300000|2024-01-11 08:05:00|16283.7|16278.7|16273.2|16268.2|16293.2|16288.2|16266.7|16261.7|1636
1704960600000|2024-01-11 08:10:00|16272.2|16267.2|16293.2|16288.2|16297.2|16292.2|16271.7|16266.7|813
1704960900000|2024-01-11 08:15:00|16292.7|16287.7|16290.7|16285.7|16295.2|16290.2|16287.7|16282.7|591
1704961200000|2024-01-11 08:20:00|16291.7|16286.7|16293.2|16288.2|16295.7|16290.7|16285.2|16280.2|457
1704961500000|2024-01-11 08:25:00|16293.7|16288.7|16301.7|16296.7|16307.7|16302.7|16290.7|16285.7|873
1704961800000|2024-01-11 08:30:00|16314.9|16284.9|16319.4|16289.4|16319.9|16289.9|16314.7|16284.7|78
1704962100000|2024-01-11 08:35:00|16319.1|16289.1|16320.1|16290.1|16322.1|16292.1|16318.4|16288.4|0
1704962400000|2024-01-11 08:40:00|16319.6|16289.6|16320.9|16290.9|16321.7|16291.7|16317.7|16287.7|0
1704962700000|2024-01-11 08:45:00|16321.1|16291.1|16330|16300|16330.7|16300.7|16320.6|16290.6|0
1704963000000|2024-01-11 08:50:00|16330.2|16300.2|16330.2|16300.2|16334.6|16304.6|16329.3|16299.3|0
1704963300000|2024-01-11 08:55:00|16329.9|16299.9|16330|16300|16331.1|16301.1|16328.6|16298.6|0
1704963600000|2024-01-11 09:00:00|16329.5|16299.5|16320.8|16290.8|16330.8|16300.8|16320.8|16290.8|0
1704963900000|2024-01-11 09:05:00|16321|16291|16315.7|16285.7|16321.7|16291.7|16315.7|16285.7|0
1704964200000|2024-01-11 09:10:00|16315.4|16285.4|16316.7|16286.7|16319.2|16289.2|16313.1|16283.1|0
1704964500000|2024-01-11 09:15:00|16316.4|16286.4|16273.2|16265.2|16316.4|16286.4|16258.2|16250.2|763
1704964800000|2024-01-11 09:20:00|16273.7|16265.7|16278.7|16270.7|16281.7|16273.7|16263.7|16255.7|270
1704965100000|2024-01-11 09:25:00|16279.2|16271.2|16294.7|16286.7|16298.7|16290.7|16274.7|16266.7|175
1704965400000|2024-01-11 09:30:00|16293.7|16285.7|16279.2|16271.2|16293.7|16285.7|16272.7|16264.7|247
1704965700000|2024-01-11 09:35:00|16278.7|16270.7|16271.2|16263.2|16279.7|16271.7|16270.2|16262.2|122
1704966000000|2024-01-11 09:40:00|16270.2|16262.2|16264.7|16256.7|16272.2|16264.2|16263.2|16255.2|123
1704966300000|2024-01-11 09:45:00|16265.2|16257.2|16270.2|16262.2|16270.7|16262.7|16264.7|16256.7|48
1704966600000|2024-01-11 09:50:00|16270.7|16262.7|16267.7|16259.7|16272.7|16264.7|16266.7|16258.7|65
1704966900000|2024-01-11 09:55:00|16267.2|16259.2|16264.7|16256.7|16269.7|16261.7|16263.7|16255.7|52
1704967200000|2024-01-11 10:00:00|16264.2|16256.2|16265.2|16257.2|16267.7|16259.7|16262.7|16254.7|34
1704967500000|2024-01-11 10:05:00|16265.7|16257.7|16265.7|16257.7|16269.7|16261.7|16262.7|16254.7|49
1704967800000|2024-01-11 10:10:00|16265.2|16257.2|16269.7|16261.7|16270.2|16262.2|16264.7|16256.7|40
1704968100000|2024-01-11 10:15:00|16269.2|16261.2|16269.2|16261.2|16273.2|16265.2|16266.7|16258.7|66
1704968400000|2024-01-11 10:20:00|16269.7|16261.7|16274.7|16266.7|16275.2|16267.2|16267.2|16259.2|40
1704968700000|2024-01-11 10:25:00|16274.2|16266.2|16277.2|16269.2|16277.7|16269.7|16273.2|16265.2|38
1704969000000|2024-01-11 10:30:00|16277.7|16269.7|16280.7|16272.7|16282.2|16274.2|16273.7|16265.7|136
1704969300000|2024-01-11 10:35:00|16281.2|16273.2|16286.7|16278.7|16288.2|16280.2|16280.2|16272.2|205
1704969600000|2024-01-11 10:40:00|16286.2|16278.2|16276.7|16268.7|16286.2|16278.2|16269.7|16261.7|67
1704969900000|2024-01-11 10:45:00|16276.2|16268.2|16267.2|16259.2|16279.7|16271.7|16266.7|16258.7|71
1704970200000|2024-01-11 10:50:00|16267.7|16259.7|16264.7|16256.7|16268.2|16260.2|16264.7|16256.7|41
1704970500000|2024-01-11 10:55:00|16264.2|16256.2|16272.2|16264.2|16273.7|16265.7|16264.2|16256.2|36
1704970800000|2024-01-11 11:00:00|16271.7|16263.7|16273.2|16265.2|16274.7|16266.7|16269.7|16261.7|17
1704971100000|2024-01-11 11:05:00|16272.7|16264.7|16272.7|16264.7|16276.2|16268.2|16271.7|16263.7|21
1704971400000|2024-01-11 11:10:00|16273.2|16265.2|16276.7|16268.7|16278.2|16270.2|16271.7|16263.7|33
1704971700000|2024-01-11 11:15:00|16277.2|16269.2|16283.7|16275.7|16291.2|16283.2|16276.2|16268.2|108
1704972000000|2024-01-11 11:20:00|16283.2|16275.2|16281.7|16273.7|16286.7|16278.7|16280.2|16272.2|40
1704972300000|2024-01-11 11:25:00|16282.2|16274.2|16282.2|16274.2|16283.7|16275.7|16276.7|16268.7|83
1704972600000|2024-01-11 11:30:00|16282.7|16274.7|16283.7|16275.7|16287.2|16279.2|16282.7|16274.7|94
1704972900000|2024-01-11 11:35:00|16283.2|16275.2|16284.7|16276.7|16287.7|16279.7|16281.7|16273.7|34
1704973200000|2024-01-11 11:40:00|16284.2|16276.2|16283.7|16275.7|16288.2|16280.2|16283.2|16275.2|29
1704973500000|2024-01-11 11:45:00|16284.2|16276.2|16277.7|16269.7|16286.2|16278.2|16276.2|16268.2|36
1704973800000|2024-01-11 11:50:00|16278.2|16270.2|16285.2|16277.2|16285.2|16277.2|16276.2|16268.2|60
1704974100000|2024-01-11 11:55:00|16284.7|16276.7|16288.7|16280.7|16292.7|16284.7|16283.7|16275.7|56
1704974400000|2024-01-11 12:00:00|16288.2|16280.2|16277.7|16269.7|16292.7|16284.7|16276.2|16268.2|43
1704974700000|2024-01-11 12:05:00|16277.2|16269.2|16277.2|16269.2|16281.7|16273.7|16272.2|16264.2|55
1704975000000|2024-01-11 12:10:00|16277.7|16269.7|16275.2|16267.2|16277.7|16269.7|16268.2|16260.2|51
1704975300000|2024-01-11 12:15:00|16274.7|16266.7|16276.7|16268.7|16277.2|16269.2|16269.2|16261.2|47
1704975600000|2024-01-11 12:20:00|16275.7|16267.7|16275.2|16267.2|16278.7|16270.7|16274.2|16266.2|15
1704975900000|2024-01-11 12:25:00|16275.7|16267.7|16278.7|16270.7|16282.7|16274.7|16275.7|16267.7|25
1704976200000|2024-01-11 12:30:00|16278.2|16270.2|16281.7|16273.7|16284.2|16276.2|16278.2|16270.2|32
1704976500000|2024-01-11 12:35:00|16282.2|16274.2|16284.2|16276.2|16288.7|16280.7|16281.7|16273.7|72
1704976800000|2024-01-11 12:40:00|16283.7|16275.7|16289.2|16281.2|16289.2|16281.2|16282.2|16274.2|97
1704977100000|2024-01-11 12:45:00|16288.7|16280.7|16290.7|16282.7|16293.2|16285.2|16287.7|16279.7|113
1704977400000|2024-01-11 12:50:00|16290.2|16282.2|16288.7|16280.7|16294.2|16286.2|16287.7|16279.7|83
1704977700000|2024-01-11 12:55:00|16288.2|16280.2|16287.7|16279.7|16291.2|16283.2|16284.2|16276.2|126
1704978000000|2024-01-11 13:00:00|16288.2|16280.2|16289.7|16281.7|16293.2|16285.2|16286.7|16278.7|76
1704978300000|2024-01-11 13:05:00|16289.2|16281.2|16294.7|16286.7|16296.2|16288.2|16287.2|16279.2|51
1704978600000|2024-01-11 13:10:00|16294.2|16286.2|16292.7|16284.7|16296.2|16288.2|16290.2|16282.2|58
1704978900000|2024-01-11 13:15:00|16293.2|16285.2|16293.2|16285.2|16295.2|16287.2|16291.2|16283.2|42
1704979200000|2024-01-11 13:20:00|16292.7|16284.7|16310.7|16302.7|16311.2|16303.2|16291.7|16283.7|175
1704979500000|2024-01-11 13:25:00|16311.2|16303.2|16312.2|16304.2|16318.2|16310.2|16308.2|16300.2|131
1704979800000|2024-01-11 13:30:00|16312.7|16304.7|16254.2|16246.2|16316.7|16308.7|16218.2|16210.2|1462
1704980100000|2024-01-11 13:35:00|16256.7|16248.7|16254.7|16246.7|16280.7|16272.7|16241.7|16233.7|310
1704980400000|2024-01-11 13:40:00|16254.2|16246.2|16239.7|16231.7|16257.7|16249.7|16233.2|16225.2|309
1704980700000|2024-01-11 13:45:00|16240.2|16232.2|16236.2|16228.2|16256.2|16248.2|16230.7|16222.7|181
1704981000000|2024-01-11 13:50:00|16236.7|16228.7|16204.2|16196.2|16239.7|16231.7|16198.7|16190.7|355
1704981300000|2024-01-11 13:55:00|16203.7|16195.7|16182.2|16174.2|16208.7|16200.7|16174.2|16166.2|534
1704981600000|2024-01-11 14:00:00|16183.2|16175.2|16183.7|16175.7|16188.2|16180.2|16172.7|16164.7|321
1704981900000|2024-01-11 14:05:00|16184.2|16176.2|16202.2|16194.2|16202.7|16194.7|16181.7|16173.7|204
1704982200000|2024-01-11 14:10:00|16201.7|16193.7|16205.7|16197.7|16214.7|16206.7|16197.7|16189.7|194
1704982500000|2024-01-11 14:15:00|16205.2|16197.2|16233.7|16225.7|16238.7|16230.7|16204.7|16196.7|361
1704982800000|2024-01-11 14:20:00|16233.2|16225.2|16238.7|16230.7|16238.7|16230.7|16222.7|16214.7|132
1704983100000|2024-01-11 14:25:00|16238.2|16230.2|16235.2|16227.2|16242.2|16234.2|16232.2|16224.2|122
1704983400000|2024-01-11 14:30:00|16235.7|16227.7|16245.7|16237.7|16261.2|16253.2|16217.7|16209.7|640
1704983700000|2024-01-11 14:35:00|16245.2|16237.2|16255.7|16247.7|16261.7|16253.7|16227.7|16219.7|352
1704984000000|2024-01-11 14:40:00|16253.2|16245.2|16230.7|16222.7|16257.7|16249.7|16221.7|16213.7|383
1704984300000|2024-01-11 14:45:00|16231.2|16223.2|16205.7|16197.7|16233.2|16225.2|16199.2|16191.2|451
1704984600000|2024-01-11 14:50:00|16206.2|16198.2|16199.7|16191.7|16209.7|16201.7|16189.2|16181.2|323
1704984900000|2024-01-11 14:55:00|16200.2|16192.2|16202.2|16194.2|16209.2|16201.2|16197.2|16189.2|115
1704985200000|2024-01-11 15:00:00|16202.7|16194.7|16151.2|16143.2|16202.7|16194.7|16151.2|16143.2|587
1704985500000|2024-01-11 15:05:00|16151.7|16143.7|16129.2|16121.2|16156.2|16148.2|16126.7|16118.7|774
1704985800000|2024-01-11 15:10:00|16130.2|16122.2|16118.2|16110.2|16137.2|16129.2|16116.2|16108.2|485
1704986100000|2024-01-11 15:15:00|16118.7|16110.7|16143.7|16135.7|16144.2|16136.2|16114.7|16106.7|283
1704986400000|2024-01-11 15:20:00|16143.2|16135.2|16146.2|16138.2|16158.2|16150.2|16137.7|16129.7|267
1704986700000|2024-01-11 15:25:00|16145.7|16137.7|16149.2|16141.2|16156.7|16148.7|16137.2|16129.2|230
1704987000000|2024-01-11 15:30:00|16148.7|16140.7|16142.7|16134.7|16168.2|16160.2|16142.2|16134.2|268
1704987300000|2024-01-11 15:35:00|16143.2|16135.2|16172.2|16164.2|16173.2|16165.2|16143.2|16135.2|136
1704987600000|2024-01-11 15:40:00|16171.7|16163.7|16167.2|16159.2|16176.2|16168.2|16157.7|16149.7|160
1704987900000|2024-01-11 15:45:00|16167.7|16159.7|16146.7|16138.7|16169.7|16161.7|16139.7|16131.7|202
1704988200000|2024-01-11 15:50:00|16147.2|16139.2|16130.7|16122.7|16149.2|16141.2|16129.2|16121.2|151
1704988500000|2024-01-11 15:55:00|16131.2|16123.2|16132.2|16124.2|16135.2|16127.2|16124.7|16116.7|267
1704988800000|2024-01-11 16:00:00|16131.7|16123.7|16119.7|16111.7|16137.2|16129.2|16117.2|16109.2|202
1704989100000|2024-01-11 16:05:00|16119.2|16111.2|16119.7|16111.7|16127.7|16119.7|16116.2|16108.2|157
1704989400000|2024-01-11 16:10:00|16119.2|16111.2|16103.7|16095.7|16127.2|16119.2|16101.7|16093.7|436
1704989700000|2024-01-11 16:15:00|16103.2|16095.2|16111.7|16103.7|16114.7|16106.7|16094.7|16086.7|228
1704990000000|2024-01-11 16:20:00|16111.2|16103.2|16110.7|16102.7|16118.2|16110.2|16108.2|16100.2|129
1704990300000|2024-01-11 16:25:00|16110.2|16102.2|16109.7|16101.7|16118.2|16110.2|16104.7|16096.7|135
1704990600000|2024-01-11 16:30:00|16109.2|16101.2|16104.7|16096.7|16113.7|16105.7|16101.7|16093.7|86
1704990900000|2024-01-11 16:35:00|16105.2|16097.2|16100.2|16092.2|16110.7|16102.7|16099.2|16091.2|127
1704991200000|2024-01-11 16:40:00|16100.7|16092.7|16108.2|16100.2|16114.7|16106.7|16098.2|16090.2|111
1704991500000|2024-01-11 16:45:00|16107.7|16099.7|16133.7|16125.7|16134.7|16126.7|16102.7|16094.7|144
1704991800000|2024-01-11 16:50:00|16133.2|16125.2|16127.2|16119.2|16137.2|16129.2|16121.2|16113.2|179
1704992100000|2024-01-11 16:55:00|16127.7|16119.7|16121.7|16113.7|16132.7|16124.7|16121.7|16113.7|81
1704992400000|2024-01-11 17:00:00|16122.2|16114.2|16130.7|16122.7|16133.7|16125.7|16120.2|16112.2|105
1704992700000|2024-01-11 17:05:00|16130.2|16122.2|16138.2|16130.2|16142.7|16134.7|16126.2|16118.2|181
1704993000000|2024-01-11 17:10:00|16137.7|16129.7|16141.7|16133.7|16150.7|16142.7|16136.7|16128.7|186
1704993300000|2024-01-11 17:15:00|16141.2|16133.2|16135.7|16127.7|16146.2|16138.2|16134.2|16126.2|79
1704993600000|2024-01-11 17:20:00|16135.2|16127.2|16133.7|16125.7|16143.2|16135.2|16129.7|16121.7|59
1704993900000|2024-01-11 17:25:00|16133.2|16125.2|16128.7|16120.7|16138.2|16130.2|16126.2|16118.2|29
1704994200000|2024-01-11 17:30:00|16129.2|16121.2|16136.2|16128.2|16137.7|16129.7|16128.2|16120.2|88
1704994500000|2024-01-11 17:35:00|16136.7|16128.7|16132.7|16124.7|16136.7|16128.7|16127.7|16119.7|29
1704994800000|2024-01-11 17:40:00|16133.2|16125.2|16149.7|16141.7|16150.7|16142.7|16131.7|16123.7|60
1704995100000|2024-01-11 17:45:00|16149.2|16141.2|16154.7|16146.7|16156.2|16148.2|16149.2|16141.2|126
1704995400000|2024-01-11 17:50:00|16154.2|16146.2|16151.7|16143.7|16157.2|16149.2|16148.7|16140.7|91
1704995700000|2024-01-11 17:55:00|16151.2|16143.2|16153.7|16145.7|16153.7|16145.7|16144.7|16136.7|77
1704996000000|2024-01-11 18:00:00|16153.2|16145.2|16159.7|16151.7|16167.2|16159.2|16149.2|16141.2|169
1704996300000|2024-01-11 18:05:00|16159.2|16151.2|16158.7|16150.7|16165.7|16157.7|16155.7|16147.7|39
1704996600000|2024-01-11 18:10:00|16159.2|16151.2|16167.7|16159.7|16168.2|16160.2|16158.7|16150.7|90
1704996900000|2024-01-11 18:15:00|16167.2|16159.2|16174.2|16166.2|16174.2|16166.2|16166.2|16158.2|116
1704997200000|2024-01-11 18:20:00|16173.7|16165.7|16168.7|16160.7|16174.2|16166.2|16164.2|16156.2|67
1704997500000|2024-01-11 18:25:00|16169.2|16161.2|16167.2|16159.2|16173.2|16165.2|16164.2|16156.2|38
1704997800000|2024-01-11 18:30:00|16166.7|16158.7|16165.7|16157.7|16170.7|16162.7|16161.2|16153.2|44
1704998100000|2024-01-11 18:35:00|16166.2|16158.2|16165.7|16157.7|16169.7|16161.7|16162.7|16154.7|38
1704998400000|2024-01-11 18:40:00|16165.2|16157.2|16169.2|16161.2|16173.2|16165.2|16164.7|16156.7|87
1704998700000|2024-01-11 18:45:00|16168.7|16160.7|16164.7|16156.7|16173.2|16165.2|16164.7|16156.7|170
1704999000000|2024-01-11 18:50:00|16164.2|16156.2|16174.7|16166.7|16176.7|16168.7|16162.7|16154.7|76
1704999300000|2024-01-11 18:55:00|16173.2|16165.2|16200.4|16170.4|16200.4|16182.2|16170.7|16162.7|168
1704999600000|2024-01-11 19:00:00|16200.5|16170.5|16210.3|16180.3|16211.7|16181.7|16200.5|16170.5|0
1704999900000|2024-01-11 19:05:00|16210.4|16180.4|16201.9|16171.9|16211|16181|16201.9|16171.9|0
1705000200000|2024-01-11 19:10:00|16202.1|16172.1|16208.7|16178.7|16208.7|16178.7|16202|16172|0
1705000500000|2024-01-11 19:15:00|16208.5|16178.5|16212.4|16182.4|16216.8|16186.8|16208.4|16178.4|0
1705000800000|2024-01-11 19:20:00|16212.5|16182.5|16200.8|16170.8|16213.7|16183.7|16200.4|16170.4|0
1705001100000|2024-01-11 19:25:00|16200.7|16170.7|16212.8|16182.8|16214.2|16184.2|16200.6|16170.6|0
1705001400000|2024-01-11 19:30:00|16212.9|16182.9|16207.3|16177.3|16213.9|16183.9|16206.5|16176.5|0
1705001700000|2024-01-11 19:35:00|16207.4|16177.4|16212.3|16182.3|16213.3|16183.3|16207.4|16177.4|0
1705002000000|2024-01-11 19:40:00|16212.4|16182.4|16215.2|16185.2|16218.9|16188.9|16212.4|16182.4|0
1705002300000|2024-01-11 19:45:00|16215.4|16185.4|16223.1|16193.1|16223.6|16193.6|16215.2|16185.2|0
1705002600000|2024-01-11 19:50:00|16223.2|16193.2|16225|16195|16225.2|16195.2|16223.2|16193.2|0
1705002900000|2024-01-11 19:55:00|16224.8|16194.8|16230.1|16200.1|16230.9|16200.9|16223.6|16193.6|0
1705003200000|2024-01-11 20:00:00|16230.2|16200.2|16195.1|16165.1|16232.9|16202.9|16194.3|16164.3|0
1705003500000|2024-01-11 20:05:00|16195.3|16165.3|16191|16161|16197.9|16167.9|16190.9|16160.9|0
1705003800000|2024-01-11 20:10:00|16191.1|16161.1|16190.6|16160.6|16191.1|16161.1|16180.8|16150.8|0
1705004100000|2024-01-11 20:15:00|16190.3|16160.3|16181.9|16151.9|16190.5|16160.5|16177.5|16147.5|0
1705004400000|2024-01-11 20:20:00|16182.1|16152.1|16188.3|16158.3|16191.6|16161.6|16182.1|16152.1|0
1705004700000|2024-01-11 20:25:00|16188.2|16158.2|16183.7|16153.7|16193.8|16163.8|16183.5|16153.5|0
1705005000000|2024-01-11 20:30:00|16183.8|16153.8|16185.7|16155.7|16188.1|16158.1|16179.2|16149.2|0
1705005300000|2024-01-11 20:35:00|16185.5|16155.5|16176.9|16146.9|16185.5|16155.5|16175.7|16145.7|0
1705005600000|2024-01-11 20:40:00|16176.8|16146.8|16183.1|16153.1|16186|16156|16176.6|16146.6|0
1705005900000|2024-01-11 20:45:00|16183|16153|16189.1|16159.1|16192.9|16162.9|16179.7|16149.7|0
1705006200000|2024-01-11 20:50:00|16188.6|16158.6|16183.7|16153.7|16189.7|16159.7|16178|16148|0
1705006500000|2024-01-11 20:55:00|16183.4|16153.4|16182.1|16152.1|16197.4|16167.4|16174|16144|0
1705006800000|2024-01-11 21:00:00|16182.4|16152.4|16178.9|16148.9|16183|16153|16178.8|16148.8|0
1705007100000|2024-01-11 21:05:00|16178.4|16148.4|16184.2|16154.2|16184.7|16154.7|16177.8|16147.8|0
1705007400000|2024-01-11 21:10:00|16184.7|16154.7|16172.6|16142.6|16185.3|16155.3|16171.7|16141.7|0
1705007700000|2024-01-11 21:15:00|16173.2|16143.2|16173|16143|16174.7|16144.7|16172.7|16142.7|0
1705008000000|2024-01-11 21:20:00|16173.1|16143.1|16171.9|16141.9|16173.4|16143.4|16171.3|16141.3|0
1705008300000|2024-01-11 21:25:00|16172.4|16142.4|16171.3|16141.3|16172.4|16142.4|16171.3|16141.3|0
1705008600000|2024-01-11 21:30:00|16171.8|16141.8|16169.5|16139.5|16172.1|16142.1|16169.5|16139.5|0
1705008900000|2024-01-11 21:35:00|16169.7|16139.7|16170.2|16140.2|16171.8|16141.8|16169|16139|0
1705009200000|2024-01-11 21:40:00|16169.9|16139.9|16170.8|16140.8|16170.8|16140.8|16169.6|16139.6|0
1705009500000|2024-01-11 21:45:00|16170.5|16140.5|16170.9|16140.9|16170.9|16140.9|16169.1|16139.1|0
1705009800000|2024-01-11 21:50:00|16170.4|16140.4|16169.7|16139.7|16170.4|16140.4|16169.2|16139.2|0
1705010100000|2024-01-11 21:55:00|16170|16140|16171.3|16141.3|16171.7|16141.7|16169.7|16139.7|0
1705010400000|2024-01-11 22:00:00|16174.4|16144.4|16177.8|16147.8|16178.2|16148.2|16174.4|16144.4|0
1705010700000|2024-01-11 22:05:00|16177.2|16147.2|16173.8|16143.8|16177.2|16147.2|16173.8|16143.8|0
1705011000000|2024-01-11 22:10:00|16174|16144|16175.8|16145.8|16176|16146|16173.6|16143.6|0
1705011300000|2024-01-11 22:15:00|16175.6|16145.6|16175.8|16145.8|16175.8|16145.8|16175.5|16145.5|0
1705011600000|2024-01-11 22:20:00|16175.6|16145.6|16175.7|16145.7|16175.8|16145.8|16175.4|16145.4|0
1705011900000|2024-01-11 22:25:00|16176|16146|16175.6|16145.6|16176|16146|16175.6|16145.6|0
1705012200000|2024-01-11 22:30:00|16175.4|16145.4|16175.1|16145.1|16175.8|16145.8|16175.1|16145.1|0
1705012500000|2024-01-11 22:35:00|16175|16145|16175.8|16145.8|16175.8|16145.8|16175|16145|0
1705012800000|2024-01-11 22:40:00|16176.2|16146.2|16176.6|16146.6|16176.6|16146.6|16176|16146|0
1705013100000|2024-01-11 22:45:00|16176.1|16146.1|16176.4|16146.4|16176.5|16146.5|16176|16146|0
1705013400000|2024-01-11 22:50:00|16176.5|16146.5|16177.1|16147.1|16177.2|16147.2|16176.4|16146.4|0
1705013700000|2024-01-11 22:55:00|16177.2|16147.2|16191.9|16161.9|16192.2|16162.2|16177|16147|0
1705014000000|2024-01-11 23:00:00|16191.6|16161.6|16181.4|16151.4|16191.6|16161.6|16179.4|16149.4|0
1705014300000|2024-01-11 23:05:00|16181.6|16151.6|16184.9|16154.9|16185|16155|16181.6|16151.6|0
1705014600000|2024-01-11 23:10:00|16185.1|16155.1|16185.3|16155.3|16186.4|16156.4|16184.3|16154.3|0
1705014900000|2024-01-11 23:15:00|16185.5|16155.5|16185.6|16155.6|16186.8|16156.8|16184.5|16154.5|0
1705015200000|2024-01-11 23:20:00|16185.4|16155.4|16187.2|16157.2|16187.7|16157.7|16185.1|16155.1|0
1705015500000|2024-01-11 23:25:00|16187.4|16157.4|16191.9|16161.9|16192.5|16162.5|16187.4|16157.4|0
1705015800000|2024-01-11 23:30:00|16192.2|16162.2|16190|16160|16192.8|16162.8|16189.5|16159.5|0
1705016100000|2024-01-11 23:35:00|16189.8|16159.8|16176.4|16146.4|16189.8|16159.8|16176.4|16146.4|0
1705016400000|2024-01-11 23:40:00|16176.6|16146.6|16176.4|16146.4|16178|16148|16175.8|16145.8|0
1705016700000|2024-01-11 23:45:00|16176.6|16146.6|16181|16151|16181|16151|16176.4|16146.4|0
1705017000000|2024-01-11 23:50:00|16181.3|16151.3|16185.3|16155.3|16185.3|16155.3|16180.5|16150.5|0
1705017300000|2024-01-11 23:55:00|16184.8|16154.8|16183.4|16153.4|16187.9|16157.9|16183.4|16153.4|0
1705017600000|2024-01-12 00:00:00|16184.4|16154.4|16190.1|16160.1|16191.4|16161.4|16184.4|16154.4|0
1705017900000|2024-01-12 00:05:00|16189.8|16159.8|16188.1|16158.1|16189.8|16159.8|16186.4|16156.4|0
1705018200000|2024-01-12 00:10:00|16188.3|16158.3|16184.9|16154.9|16188.7|16158.7|16184.3|16154.3|0
1705018500000|2024-01-12 00:15:00|16185.1|16155.1|16188.5|16158.5|16188.5|16158.5|16184.8|16154.8|0
1705018800000|2024-01-12 00:20:00|16188|16158|16198.4|16168.4|16198.4|16168.4|16187.5|16157.5|0
1705019100000|2024-01-12 00:25:00|16197.9|16167.9|16199|16169|16203|16173|16196.8|16166.8|0
1705019400000|2024-01-12 00:30:00|16199.3|16169.3|16189.1|16159.1|16200.1|16170.1|16188.6|16158.6|0
1705019700000|2024-01-12 00:35:00|16189.4|16159.4|16189.8|16159.8|16192|16162|16189.1|16159.1|0
1705020000000|2024-01-12 00:40:00|16189.5|16159.5|16191.5|16161.5|16193.1|16163.1|16187.8|16157.8|0
1705020300000|2024-01-12 00:45:00|16191.8|16161.8|16213|16183|16214.8|16184.8|16191|16161|0
1705020600000|2024-01-12 00:50:00|16212.5|16182.5|16202.5|16172.5|16212.5|16182.5|16201.8|16171.8|0
1705020900000|2024-01-12 00:55:00|16202.3|16172.3|16196.1|16166.1|16202.8|16172.8|16194.3|16164.3|0
1705021200000|2024-01-12 01:00:00|16195.6|16165.6|16192.6|16162.6|16196.1|16166.1|16192.1|16162.1|0
1705021500000|2024-01-12 01:05:00|16192.1|16162.1|16188.3|16158.3|16194.6|16164.6|16187.6|16157.6|0
1705021800000|2024-01-12 01:10:00|16188|16158|16192.3|16162.3|16192.8|16162.8|16186.8|16156.8|0
1705022100000|2024-01-12 01:15:00|16191.3|16161.3|16183.9|16178.9|16191.8|16179.9|16147.9|16142.9|1929
1705022400000|2024-01-12 01:20:00|16181.9|16176.9|16168.4|16163.4|16184.9|16179.9|16158.4|16153.4|993
1705022700000|2024-01-12 01:25:00|16168.9|16163.9|16171.4|16166.4|16181.9|16176.9|16163.9|16158.9|581
1705023000000|2024-01-12 01:30:00|16170.9|16165.9|16212.9|16207.9|16213.9|16208.9|16142.9|16137.9|5082
1705023300000|2024-01-12 01:35:00|16212.4|16207.4|16240.9|16235.9|16260.9|16255.9|16207.4|16202.4|3693
1705023600000|2024-01-12 01:40:00|16240.4|16235.4|16274.4|16269.4|16279.4|16274.4|16233.9|16228.9|2969
1705023900000|2024-01-12 01:45:00|16273.9|16268.9|16282.9|16277.9|16296.9|16291.9|16248.4|16243.4|2139
1705024200000|2024-01-12 01:50:00|16284.9|16279.9|16327.3|16322.3|16333.3|16328.3|16281.9|16276.9|2677
1705024500000|2024-01-12 01:55:00|16326.8|16321.8|16297.3|16292.3|16334.8|16329.8|16293.3|16288.3|2175
1705024800000|2024-01-12 02:00:00|16298.3|16293.3|16329.8|16324.8|16334.8|16329.8|16290.8|16285.8|2028
1705025100000|2024-01-12 02:05:00|16330.3|16325.3|16340.3|16335.3|16342.8|16337.8|16302.8|16297.8|1753
1705025400000|2024-01-12 02:10:00|16339.3|16334.3|16373.3|16368.3|16373.3|16368.3|16321.8|16316.8|1803
1705025700000|2024-01-12 02:15:00|16372.8|16367.8|16332.8|16327.8|16380.3|16375.3|16323.8|16318.8|2046
1705026000000|2024-01-12 02:20:00|16331.8|16326.8|16325.3|16320.3|16341.8|16336.8|16318.8|16313.8|1316
1705026300000|2024-01-12 02:25:00|16324.3|16319.3|16316.3|16311.3|16339.3|16334.3|16303.8|16298.8|1557
1705026600000|2024-01-12 02:30:00|16317.3|16312.3|16293.3|16288.3|16333.3|16328.3|16292.8|16287.8|994
1705026900000|2024-01-12 02:35:00|16294.3|16289.3|16287.3|16282.3|16302.8|16297.8|16282.8|16277.8|1064
1705027200000|2024-01-12 02:40:00|16290.3|16285.3|16328.3|16323.3|16338.8|16333.8|16283.3|16278.3|2761
1705027500000|2024-01-12 02:45:00|16330.8|16325.8|16292.3|16287.3|16346.8|16341.8|16291.8|16286.8|1895
1705027800000|2024-01-12 02:50:00|16291.8|16286.8|16319.8|16314.8|16320.8|16315.8|16291.8|16286.8|864
1705028100000|2024-01-12 02:55:00|16320.3|16315.3|16297.8|16292.8|16329.8|16324.8|16294.8|16289.8|1420
1705028400000|2024-01-12 03:00:00|16300.3|16295.3|16275.8|16270.8|16308.8|16303.8|16274.8|16269.8|785
1705028700000|2024-01-12 03:05:00|16278.3|16273.3|16290.8|16285.8|16292.8|16287.8|16272.8|16267.8|868
1705029000000|2024-01-12 03:10:00|16291.8|16286.8|16287.8|16282.8|16298.8|16293.8|16273.3|16268.3|696
1705029300000|2024-01-12 03:15:00|16288.8|16283.8|16254.8|16249.8|16293.8|16288.8|16251.3|16246.3|1352
1705029600000|2024-01-12 03:20:00|16255.3|16250.3|16258.8|16253.8|16273.8|16268.8|16252.3|16247.3|759
1705029900000|2024-01-12 03:25:00|16259.3|16254.3|16254.8|16249.8|16266.8|16261.8|16253.8|16248.8|423
1705030200000|2024-01-12 03:30:00|16257.3|16252.3|16258.8|16253.8|16265.3|16260.3|16255.3|16250.3|383
1705030500000|2024-01-12 03:35:00|16258.3|16253.3|16254.3|16249.3|16259.8|16254.8|16251.3|16246.3|423
1705030800000|2024-01-12 03:40:00|16254.8|16249.8|16275.8|16270.8|16276.8|16271.8|16253.3|16248.3|426
1705031100000|2024-01-12 03:45:00|16276.3|16271.3|16275.8|16270.8|16280.3|16275.3|16267.8|16262.8|418
1705031400000|2024-01-12 03:50:00|16277.3|16272.3|16280.8|16275.8|16283.3|16278.3|16274.3|16269.3|2336
1705031700000|2024-01-12 03:55:00|16281.8|16276.8|16280.8|16275.8|16282.3|16277.3|16274.3|16269.3|284
1705032000000|2024-01-12 04:00:00|16291.3|16261.3|16285.9|16255.9|16291.3|16261.3|16285.1|16255.1|21
1705032300000|2024-01-12 04:05:00|16285.8|16255.8|16286|16256|16287.3|16257.3|16285.3|16255.3|0
1705032600000|2024-01-12 04:10:00|16285.5|16255.5|16288.7|16258.7|16289.2|16259.2|16285|16255|0
1705032900000|2024-01-12 04:15:00|16288.4|16258.4|16283.8|16253.8|16288.4|16258.4|16283.8|16253.8|0
1705033200000|2024-01-12 04:20:00|16284.3|16254.3|16283.5|16253.5|16285|16255|16282.8|16252.8|0
1705033500000|2024-01-12 04:25:00|16283|16253|16279|16249|16283|16253|16278|16248|0
1705033800000|2024-01-12 04:30:00|16279.2|16249.2|16294.4|16264.4|16294.9|16264.9|16278.5|16248.5|0
1705034100000|2024-01-12 04:35:00|16294.5|16264.5|16297.9|16267.9|16297.9|16267.9|16294.5|16264.5|0
1705034400000|2024-01-12 04:40:00|16298.2|16268.2|16298.7|16268.7|16299.5|16269.5|16297.7|16267.7|0
1705034700000|2024-01-12 04:45:00|16297.2|16267.2|16297.2|16267.2|16297.7|16267.7|16296|16266|0
1705035000000|2024-01-12 04:50:00|16297|16267|16292.2|16262.2|16297.3|16267.3|16291.7|16261.7|0
1705035300000|2024-01-12 04:55:00|16292|16262|16293.7|16263.7|16294|16264|16291.7|16261.7|0
1705035600000|2024-01-12 05:00:00|16269.8|16264.8|16270.3|16265.3|16289.3|16284.3|16262.3|16257.3|1157
1705035900000|2024-01-12 05:05:00|16270.8|16265.8|16304.3|16299.3|16310.3|16305.3|16269.8|16264.8|943
1705036200000|2024-01-12 05:10:00|16304.8|16299.8|16301.8|16296.8|16315.8|16310.8|16291.8|16286.8|736
1705036500000|2024-01-12 05:15:00|16303.8|16298.8|16292.8|16287.8|16310.8|16305.8|16291.8|16286.8|354
1705036800000|2024-01-12 05:20:00|16293.3|16288.3|16272.3|16267.3|16295.8|16290.8|16262.8|16257.8|904
1705037100000|2024-01-12 05:25:00|16272.8|16267.8|16274.3|16269.3|16285.3|16280.3|16261.8|16256.8|431
1705037400000|2024-01-12 05:30:00|16273.8|16268.8|16265.8|16260.8|16277.8|16272.8|16261.8|16256.8|463
1705037700000|2024-01-12 05:35:00|16265.3|16260.3|16270.8|16265.8|16274.8|16269.8|16258.8|16253.8|540
1705038000000|2024-01-12 05:40:00|16270.3|16265.3|16259.3|16254.3|16272.8|16267.8|16256.8|16251.8|1059
1705038300000|2024-01-12 05:45:00|16259.8|16254.8|16246.8|16241.8|16260.3|16255.3|16233.8|16228.8|1386
1705038600000|2024-01-12 05:50:00|16247.8|16242.8|16245.3|16240.3|16252.3|16247.3|16234.3|16229.3|1554
1705038900000|2024-01-12 05:55:00|16243.8|16238.8|16250.8|16245.8|16258.3|16253.3|16242.8|16237.8|632
1705039200000|2024-01-12 06:00:00|16251.3|16246.3|16263.3|16258.3|16267.3|16262.3|16232.8|16227.8|828
1705039500000|2024-01-12 06:05:00|16262.8|16257.8|16273.8|16268.8|16273.8|16268.8|16251.8|16246.8|681
1705039800000|2024-01-12 06:10:00|16276.8|16271.8|16268.3|16263.3|16277.8|16272.8|16253.8|16248.8|618
1705040100000|2024-01-12 06:15:00|16267.8|16262.8|16250.8|16245.8|16271.8|16266.8|16249.3|16244.3|579
1705040400000|2024-01-12 06:20:00|16251.8|16246.8|16254.3|16249.3|16261.3|16256.3|16249.3|16244.3|908
1705040700000|2024-01-12 06:25:00|16254.8|16249.8|16245.8|16240.8|16254.8|16249.8|16239.8|16234.8|519
1705041000000|2024-01-12 06:30:00|16246.3|16241.3|16237.8|16232.8|16248.8|16243.8|16234.8|16229.8|525
1705041300000|2024-01-12 06:35:00|16237.3|16232.3|16226.8|16221.8|16247.8|16242.8|16226.8|16221.8|535
1705041600000|2024-01-12 06:40:00|16226.3|16221.3|16241.3|16236.3|16245.3|16240.3|16226.3|16221.3|556
1705041900000|2024-01-12 06:45:00|16240.8|16235.8|16226.3|16221.3|16242.3|16237.3|16223.8|16218.8|518
1705042200000|2024-01-12 06:50:00|16226.8|16221.8|16215.3|16210.3|16227.3|16222.3|16209.8|16204.8|748
1705042500000|2024-01-12 06:55:00|16214.8|16209.8|16217.3|16212.3|16223.8|16218.8|16210.3|16205.3|619
1705042800000|2024-01-12 07:00:00|16217.8|16212.8|16212.8|16207.8|16233.3|16228.3|16209.8|16204.8|803
1705043100000|2024-01-12 07:05:00|16212.3|16207.3|16197.8|16192.8|16216.8|16211.8|16193.8|16188.8|872
1705043400000|2024-01-12 07:10:00|16198.3|16193.3|16189.3|16184.3|16206.8|16201.8|16185.8|16180.8|603
1705043700000|2024-01-12 07:15:00|16188.8|16183.8|16190.3|16185.3|16197.8|16192.8|16178.8|16173.8|1003
1705044000000|2024-01-12 07:20:00|16190.8|16185.8|16179.8|16174.8|16191.3|16186.3|16172.3|16167.3|912
1705044300000|2024-01-12 07:25:00|16181.3|16176.3|16181.8|16176.8|16187.8|16182.8|16172.3|16167.3|763
1705044600000|2024-01-12 07:30:00|16182.8|16177.8|16181.8|16176.8|16193.8|16188.8|16178.8|16173.8|642
1705044900000|2024-01-12 07:35:00|16182.3|16177.3|16177.8|16172.8|16184.8|16179.8|16173.8|16168.8|496
1705045200000|2024-01-12 07:40:00|16178.8|16173.8|16188.3|16183.3|16193.8|16188.8|16178.8|16173.8|584
1705045500000|2024-01-12 07:45:00|16188.8|16183.8|16186.8|16181.8|16203.8|16198.8|16183.8|16178.8|748
1705045800000|2024-01-12 07:50:00|16187.8|16182.8|16194.3|16189.3|16196.8|16191.8|16187.3|16182.3|642
1705046100000|2024-01-12 07:55:00|16193.3|16188.3|16199.8|16194.8|16200.8|16195.8|16191.8|16186.8|788
1705046400000|2024-01-12 08:00:00|16198.3|16193.3|16217.3|16212.3|16217.8|16212.8|16196.8|16191.8|1076
1705046700000|2024-01-12 08:05:00|16217.8|16212.8|16221.8|16216.8|16229.3|16224.3|16214.8|16209.8|1363
1705047000000|2024-01-12 08:10:00|16222.3|16217.3|16226.8|16221.8|16231.8|16226.8|16217.8|16212.8|886
1705047300000|2024-01-12 08:15:00|16225.8|16220.8|16220.3|16215.3|16226.8|16221.8|16216.8|16211.8|498
1705047600000|2024-01-12 08:20:00|16219.8|16214.8|16222.8|16217.8|16223.3|16218.3|16215.8|16210.8|419
1705047900000|2024-01-12 08:25:00|16222.3|16217.3|16223.3|16218.3|16228.8|16223.8|16217.8|16212.8|851
1705048200000|2024-01-12 08:30:00|16237.8|16207.8|16248.5|16218.5|16248.8|16218.8|16232|16202|0
1705048500000|2024-01-12 08:35:00|16248.8|16218.8|16238.1|16208.1|16249|16219|16235.1|16205.1|0
1705048800000|2024-01-12 08:40:00|16238.4|16208.4|16233.6|16203.6|16238.7|16208.7|16231.9|16201.9|0
1705049100000|2024-01-12 08:45:00|16233.1|16203.1|16219|16189|16234.6|16204.6|16217.5|16187.5|0
1705049400000|2024-01-12 08:50:00|16219.5|16189.5|16237.6|16207.6|16239|16209|16219|16189|0
1705049700000|2024-01-12 08:55:00|16237.8|16207.8|16241.3|16211.3|16241.6|16211.6|16235.6|16205.6|0
1705050000000|2024-01-12 09:00:00|16240.8|16210.8|16243.2|16213.2|16244.3|16214.3|16237.3|16207.3|0
1705050300000|2024-01-12 09:05:00|16243.4|16213.4|16244|16214|16245.4|16215.4|16240.3|16210.3|0
1705050600000|2024-01-12 09:10:00|16243.7|16213.7|16249|16219|16250.8|16220.8|16242.9|16212.9|0
1705050900000|2024-01-12 09:15:00|16237.3|16229.3|16222.3|16214.3|16253.3|16245.3|16215.8|16207.8|331
1705051200000|2024-01-12 09:20:00|16222.8|16214.8|16217.8|16209.8|16226.3|16218.3|16216.8|16208.8|58
1705051500000|2024-01-12 09:25:00|16217.3|16209.3|16220.3|16212.3|16222.3|16214.3|16213.8|16205.8|66
1705051800000|2024-01-12 09:30:00|16220.8|16212.8|16224.8|16216.8|16229.3|16221.3|16219.3|16211.3|45
1705052100000|2024-01-12 09:35:00|16224.3|16216.3|16198.8|16190.8|16225.8|16217.8|16196.8|16188.8|383
1705052400000|2024-01-12 09:40:00|16199.3|16191.3|16206.8|16198.8|16207.3|16199.3|16195.8|16187.8|74
1705052700000|2024-01-12 09:45:00|16206.3|16198.3|16204.3|16196.3|16207.8|16199.8|16196.8|16188.8|43
1705053000000|2024-01-12 09:50:00|16203.3|16195.3|16202.3|16194.3|16209.3|16201.3|16198.8|16190.8|42
1705053300000|2024-01-12 09:55:00|16201.3|16193.3|16202.3|16194.3|16207.8|16199.8|16196.8|16188.8|188
1705053600000|2024-01-12 10:00:00|16201.8|16193.8|16201.8|16193.8|16209.8|16201.8|16200.8|16192.8|56
1705053900000|2024-01-12 10:05:00|16202.3|16194.3|16205.8|16197.8|16205.8|16197.8|16193.3|16185.3|47
1705054200000|2024-01-12 10:10:00|16204.8|16196.8|16202.8|16194.8|16207.3|16199.3|16202.3|16194.3|31
1705054500000|2024-01-12 10:15:00|16203.3|16195.3|16204.8|16196.8|16206.3|16198.3|16198.8|16190.8|27
1705054800000|2024-01-12 10:20:00|16204.3|16196.3|16209.8|16201.8|16210.3|16202.3|16204.3|16196.3|23
1705055100000|2024-01-12 10:25:00|16210.3|16202.3|16213.3|16205.3|16218.3|16210.3|16210.3|16202.3|99
1705055400000|2024-01-12 10:30:00|16212.3|16204.3|16206.8|16198.8|16212.3|16204.3|16201.3|16193.3|35
1705055700000|2024-01-12 10:35:00|16207.3|16199.3|16208.8|16200.8|16209.8|16201.8|16203.3|16195.3|30
1705056000000|2024-01-12 10:40:00|16208.3|16200.3|16195.3|16187.3|16208.3|16200.3|16194.3|16186.3|70
1705056300000|2024-01-12 10:45:00|16194.8|16186.8|16193.3|16185.3|16197.3|16189.3|16190.8|16182.8|32
1705056600000|2024-01-12 10:50:00|16192.8|16184.8|16188.8|16180.8|16195.8|16187.8|16185.8|16177.8|50
1705056900000|2024-01-12 10:55:00|16189.3|16181.3|16191.8|16183.8|16196.3|16188.3|16189.3|16181.3|38
1705057200000|2024-01-12 11:00:00|16191.3|16183.3|16192.3|16184.3|16198.8|16190.8|16189.3|16181.3|37
1705057500000|2024-01-12 11:05:00|16191.8|16183.8|16192.3|16184.3|16193.8|16185.8|16182.3|16174.3|107
1705057800000|2024-01-12 11:10:00|16192.8|16184.8|16194.8|16186.8|16199.3|16191.3|16191.3|16183.3|127
1705058100000|2024-01-12 11:15:00|16194.3|16186.3|16195.3|16187.3|16200.8|16192.8|16194.3|16186.3|84
1705058400000|2024-01-12 11:20:00|16194.8|16186.8|16196.3|16188.3|16197.8|16189.8|16188.8|16180.8|97
1705058700000|2024-01-12 11:25:00|16195.8|16187.8|16195.8|16187.8|16198.8|16190.8|16193.3|16185.3|71
1705059000000|2024-01-12 11:30:00|16195.3|16187.3|16189.8|16181.8|16196.8|16188.8|16188.8|16180.8|54
1705059300000|2024-01-12 11:35:00|16190.3|16182.3|16189.8|16181.8|16193.8|16185.8|16189.3|16181.3|105
1705059600000|2024-01-12 11:40:00|16190.3|16182.3|16187.8|16179.8|16193.8|16185.8|16186.3|16178.3|165
1705059900000|2024-01-12 11:45:00|16187.3|16179.3|16177.8|16169.8|16189.3|16181.3|16177.3|16169.3|222
1705060200000|2024-01-12 11:50:00|16178.3|16170.3|16182.8|16174.8|16184.3|16176.3|16175.3|16167.3|178
1705060500000|2024-01-12 11:55:00|16183.3|16175.3|16194.8|16186.8|16195.3|16187.3|16179.8|16171.8|51
1705060800000|2024-01-12 12:00:00|16195.3|16187.3|16198.8|16190.8|16201.3|16193.3|16195.3|16187.3|54
1705061100000|2024-01-12 12:05:00|16198.3|16190.3|16193.3|16185.3|16199.8|16191.8|16191.3|16183.3|32
1705061400000|2024-01-12 12:10:00|16192.8|16184.8|16189.8|16181.8|16195.8|16187.8|16188.3|16180.3|44
1705061700000|2024-01-12 12:15:00|16189.3|16181.3|16191.8|16183.8|16194.3|16186.3|16187.8|16179.8|33
1705062000000|2024-01-12 12:20:00|16191.3|16183.3|16201.3|16193.3|16201.8|16193.8|16189.8|16181.8|32
1705062300000|2024-01-12 12:25:00|16201.8|16193.8|16199.3|16191.3|16204.3|16196.3|16198.3|16190.3|39
1705062600000|2024-01-12 12:30:00|16198.8|16190.8|16205.3|16197.3|16205.8|16197.8|16198.8|16190.8|28
1705062900000|2024-01-12 12:35:00|16203.8|16195.8|16200.8|16192.8|16205.3|16197.3|16198.8|16190.8|33
1705063200000|2024-01-12 12:40:00|16200.3|16192.3|16202.3|16194.3|16204.8|16196.8|16200.3|16192.3|53
1705063500000|2024-01-12 12:45:00|16202.8|16194.8|16202.3|16194.3|16203.8|16195.8|16198.8|16190.8|53
1705063800000|2024-01-12 12:50:00|16204.8|16196.8|16201.3|16193.3|16205.3|16197.3|16196.8|16188.8|63
1705064100000|2024-01-12 12:55:00|16200.8|16192.8|16197.8|16189.8|16202.8|16194.8|16195.3|16187.3|62
1705064400000|2024-01-12 13:00:00|16197.3|16189.3|16211.3|16203.3|16214.8|16206.8|16196.3|16188.3|86
1705064700000|2024-01-12 13:05:00|16211.8|16203.8|16208.8|16200.8|16211.8|16203.8|16205.8|16197.8|51
1705065000000|2024-01-12 13:10:00|16209.3|16201.3|16204.8|16196.8|16211.3|16203.3|16198.8|16190.8|38
1705065300000|2024-01-12 13:15:00|16205.3|16197.3|16202.8|16194.8|16212.3|16204.3|16201.3|16193.3|50
1705065600000|2024-01-12 13:20:00|16202.3|16194.3|16196.8|16188.8|16203.3|16195.3|16196.3|16188.3|52
1705065900000|2024-01-12 13:25:00|16197.3|16189.3|16208.8|16200.8|16208.8|16200.8|16196.8|16188.8|55
1705066200000|2024-01-12 13:30:00|16209.3|16201.3|16246.8|16238.8|16268.8|16260.8|16208.8|16200.8|540
1705066500000|2024-01-12 13:35:00|16247.3|16239.3|16255.8|16247.8|16265.3|16257.3|16241.3|16233.3|164
1705066800000|2024-01-12 13:40:00|16255.3|16247.3|16242.8|16234.8|16258.8|16250.8|16238.8|16230.8|180
1705067100000|2024-01-12 13:45:00|16243.3|16235.3|16243.3|16235.3|16248.3|16240.3|16236.8|16228.8|156
1705067400000|2024-01-12 13:50:00|16243.8|16235.8|16262.3|16254.3|16265.3|16257.3|16241.8|16233.8|167
1705067700000|2024-01-12 13:55:00|16262.8|16254.8|16268.8|16260.8|16269.3|16261.3|16252.8|16244.8|145
1705068000000|2024-01-12 14:00:00|16269.8|16261.8|16278.3|16270.3|16285.8|16277.8|16263.8|16255.8|239
1705068300000|2024-01-12 14:05:00|16278.8|16270.8|16268.3|16260.3|16282.8|16274.8|16266.3|16258.3|168
1705068600000|2024-01-12 14:10:00|16267.8|16259.8|16274.8|16266.8|16276.8|16268.8|16266.3|16258.3|66
1705068900000|2024-01-12 14:15:00|16275.3|16267.3|16276.8|16268.8|16283.3|16275.3|16268.8|16260.8|105
1705069200000|2024-01-12 14:20:00|16277.3|16269.3|16289.8|16281.8|16292.8|16284.8|16276.8|16268.8|125
1705069500000|2024-01-12 14:25:00|16289.3|16281.3|16290.3|16282.3|16296.3|16288.3|16286.8|16278.8|114
1705069800000|2024-01-12 14:30:00|16287.8|16279.8|16286.3|16278.3|16304.8|16296.8|16283.8|16275.8|426
1705070100000|2024-01-12 14:35:00|16286.8|16278.8|16310.3|16302.3|16325.3|16317.3|16283.8|16275.8|570
1705070400000|2024-01-12 14:40:00|16311.8|16303.8|16335.8|16327.8|16338.8|16330.8|16311.8|16303.8|386
1705070700000|2024-01-12 14:45:00|16335.3|16327.3|16355.8|16347.8|16370.3|16362.3|16333.8|16325.8|773
1705071000000|2024-01-12 14:50:00|16356.3|16348.3|16344.8|16336.8|16360.3|16352.3|16336.8|16328.8|531
1705071300000|2024-01-12 14:55:00|16343.8|16335.8|16328.8|16320.8|16359.3|16351.3|16325.8|16317.8|497
1705071600000|2024-01-12 15:00:00|16329.8|16321.8|16323.8|16315.8|16331.3|16323.3|16312.8|16304.8|335
1705071900000|2024-01-12 15:05:00|16323.3|16315.3|16327.3|16319.3|16338.3|16330.3|16320.3|16312.3|166
1705072200000|2024-01-12 15:10:00|16327.8|16319.8|16343.8|16335.8|16356.3|16348.3|16326.8|16318.8|1095
1705072500000|2024-01-12 15:15:00|16342.8|16334.8|16323.8|16315.8|16360.3|16352.3|16322.3|16314.3|495
1705072800000|2024-01-12 15:20:00|16325.3|16317.3|16346.3|16338.3|16349.3|16341.3|16318.8|16310.8|325
1705073100000|2024-01-12 15:25:00|16345.8|16337.8|16339.8|16331.8|16350.8|16342.8|16328.3|16320.3|226
1705073400000|2024-01-12 15:30:00|16340.3|16332.3|16334.8|16326.8|16348.8|16340.8|16328.3|16320.3|150
1705073700000|2024-01-12 15:35:00|16335.3|16327.3|16313.8|16305.8|16337.3|16329.3|16311.8|16303.8|176
1705074000000|2024-01-12 15:40:00|16314.3|16306.3|16310.8|16302.8|16323.3|16315.3|16299.8|16291.8|591
1705074300000|2024-01-12 15:45:00|16311.3|16303.3|16295.8|16287.8|16317.3|16309.3|16290.3|16282.3|370
1705074600000|2024-01-12 15:50:00|16296.3|16288.3|16293.8|16285.8|16296.8|16288.8|16282.8|16274.8|328
1705074900000|2024-01-12 15:55:00|16293.3|16285.3|16310.8|16302.8|16311.8|16303.8|16288.8|16280.8|385
1705075200000|2024-01-12 16:00:00|16310.3|16302.3|16305.8|16297.8|16312.8|16304.8|16298.3|16290.3|100
1705075500000|2024-01-12 16:05:00|16305.3|16297.3|16312.8|16304.8|16315.3|16307.3|16291.8|16283.8|237
1705075800000|2024-01-12 16:10:00|16312.3|16304.3|16304.8|16296.8|16315.3|16307.3|16303.8|16295.8|132
1705076100000|2024-01-12 16:15:00|16305.8|16297.8|16312.3|16304.3|16320.3|16312.3|16300.3|16292.3|229
1705076400000|2024-01-12 16:20:00|16311.8|16303.8|16317.8|16309.8|16322.8|16314.8|16300.3|16292.3|197
1705076700000|2024-01-12 16:25:00|16318.3|16310.3|16317.8|16309.8|16331.8|16323.8|16316.3|16308.3|154
1705077000000|2024-01-12 16:30:00|16317.3|16309.3|16309.8|16301.8|16320.3|16312.3|16306.8|16298.8|59
1705077300000|2024-01-12 16:35:00|16309.3|16301.3|16294.3|16286.3|16310.3|16302.3|16288.3|16280.3|161
1705077600000|2024-01-12 16:40:00|16293.8|16285.8|16287.8|16279.8|16297.8|16289.8|16287.3|16279.3|136
1705077900000|2024-01-12 16:45:00|16287.3|16279.3|16284.3|16276.3|16287.3|16279.3|16276.3|16268.3|140
1705078200000|2024-01-12 16:50:00|16283.8|16275.8|16285.8|16277.8|16286.8|16278.8|16275.8|16267.8|69
1705078500000|2024-01-12 16:55:00|16286.3|16278.3|16280.8|16272.8|16288.8|16280.8|16278.8|16270.8|65
1705078800000|2024-01-12 17:00:00|16281.3|16273.3|16273.3|16265.3|16283.8|16275.8|16271.8|16263.8|115
1705079100000|2024-01-12 17:05:00|16273.8|16265.8|16268.8|16260.8|16274.3|16266.3|16264.8|16256.8|62
1705079400000|2024-01-12 17:10:00|16268.3|16260.3|16274.8|16266.8|16277.3|16269.3|16268.3|16260.3|28
1705079700000|2024-01-12 17:15:00|16275.3|16267.3|16278.8|16270.8|16278.8|16270.8|16269.3|16261.3|61
1705080000000|2024-01-12 17:20:00|16279.3|16271.3|16275.3|16267.3|16285.8|16277.8|16274.8|16266.8|65
1705080300000|2024-01-12 17:25:00|16275.8|16267.8|16271.8|16263.8|16276.8|16268.8|16266.8|16258.8|35
1705080600000|2024-01-12 17:30:00|16271.3|16263.3|16263.8|16255.8|16272.3|16264.3|16261.8|16253.8|53
1705080900000|2024-01-12 17:35:00|16263.3|16255.3|16264.3|16256.3|16266.8|16258.8|16259.8|16251.8|34
1705081200000|2024-01-12 17:40:00|16263.8|16255.8|16262.3|16254.3|16266.3|16258.3|16259.3|16251.3|20
1705081500000|2024-01-12 17:45:00|16261.8|16253.8|16263.3|16255.3|16264.3|16256.3|16257.3|16249.3|70
1705081800000|2024-01-12 17:50:00|16262.8|16254.8|16270.8|16262.8|16271.8|16263.8|16258.3|16250.3|36
1705082100000|2024-01-12 17:55:00|16271.3|16263.3|16268.3|16260.3|16273.8|16265.8|16264.8|16256.8|49
1705082400000|2024-01-12 18:00:00|16268.8|16260.8|16272.3|16264.3|16274.8|16266.8|16267.8|16259.8|45
1705082700000|2024-01-12 18:05:00|16271.8|16263.8|16267.8|16259.8|16272.8|16264.8|16266.8|16258.8|23
1705083000000|2024-01-12 18:10:00|16268.3|16260.3|16266.8|16258.8|16272.8|16264.8|16266.3|16258.3|24
1705083300000|2024-01-12 18:15:00|16266.3|16258.3|16263.8|16255.8|16269.8|16261.8|16263.8|16255.8|44
1705083600000|2024-01-12 18:20:00|16264.3|16256.3|16268.8|16260.8|16273.3|16265.3|16260.8|16252.8|32
1705083900000|2024-01-12 18:25:00|16269.3|16261.3|16263.3|16255.3|16270.8|16262.8|16262.8|16254.8|27
1705084200000|2024-01-12 18:30:00|16263.8|16255.8|16260.8|16252.8|16264.8|16256.8|16252.3|16244.3|180
1705084500000|2024-01-12 18:35:00|16260.3|16252.3|16252.8|16244.8|16263.3|16255.3|16252.3|16244.3|70
1705084800000|2024-01-12 18:40:00|16252.3|16244.3|16245.8|16237.8|16255.3|16247.3|16241.3|16233.3|108
1705085100000|2024-01-12 18:45:00|16245.3|16237.3|16245.8|16237.8|16247.8|16239.8|16241.8|16233.8|63
1705085400000|2024-01-12 18:50:00|16245.3|16237.3|16253.8|16245.8|16253.8|16245.8|16245.3|16237.3|58
1705085700000|2024-01-12 18:55:00|16254.3|16246.3|16274.6|16244.6|16274.6|16258.8|16252.8|16244.6|117
1705086000000|2024-01-12 19:00:00|16274.5|16244.5|16270|16240|16275|16245|16269.8|16239.8|0
1705086300000|2024-01-12 19:05:00|16270.2|16240.2|16271.3|16241.3|16271.3|16241.3|16268.4|16238.4|0
1705086600000|2024-01-12 19:10:00|16271.1|16241.1|16269.9|16239.9|16271.5|16241.5|16268.8|16238.8|0
1705086900000|2024-01-12 19:15:00|16269.8|16239.8|16270.2|16240.2|16273.4|16243.4|16269.5|16239.5|0
1705087200000|2024-01-12 19:20:00|16270.1|16240.1|16267.7|16237.7|16270.3|16240.3|16261.6|16231.6|0
1705087500000|2024-01-12 19:25:00|16267.5|16237.5|16267.3|16237.3|16268.2|16238.2|16266.8|16236.8|0
1705087800000|2024-01-12 19:30:00|16267.4|16237.4|16232.6|16202.6|16267.4|16237.4|16231.3|16201.3|0
1705088100000|2024-01-12 19:35:00|16232.5|16202.5|16231.8|16201.8|16235.8|16205.8|16227.8|16197.8|0
1705088400000|2024-01-12 19:40:00|16231.7|16201.7|16231.7|16201.7|16232.7|16202.7|16231.3|16201.3|0
1705088700000|2024-01-12 19:45:00|16231.5|16201.5|16234.3|16204.3|16234.3|16204.3|16228.1|16198.1|0
1705089000000|2024-01-12 19:50:00|16234.2|16204.2|16239.3|16209.3|16239.8|16209.8|16234|16204|0
1705089300000|2024-01-12 19:55:00|16239.2|16209.2|16243.4|16213.4|16247.6|16217.6|16235.3|16205.3|0
1705089600000|2024-01-12 20:00:00|16243.2|16213.2|16237.8|16207.8|16243.2|16213.2|16237.1|16207.1|0
1705089900000|2024-01-12 20:05:00|16237.6|16207.6|16234.8|16204.8|16237.6|16207.6|16234.5|16204.5|0
1705090200000|2024-01-12 20:10:00|16234.9|16204.9|16235|16205|16235.5|16205.5|16234.2|16204.2|0
1705090500000|2024-01-12 20:15:00|16234.9|16204.9|16231.7|16201.7|16235.6|16205.6|16228.8|16198.8|0
1705090800000|2024-01-12 20:20:00|16231.8|16201.8|16238.4|16208.4|16238.6|16208.6|16229.8|16199.8|0
1705091100000|2024-01-12 20:25:00|16238.6|16208.6|16242.9|16212.9|16243.1|16213.1|16238.5|16208.5|0
1705091400000|2024-01-12 20:30:00|16242.8|16212.8|16241.7|16211.7|16244|16214|16240.4|16210.4|0
1705091700000|2024-01-12 20:35:00|16241.6|16211.6|16244.3|16214.3|16244.9|16214.9|16240.8|16210.8|0
1705092000000|2024-01-12 20:40:00|16244.4|16214.4|16245|16215|16245.2|16215.2|16237.8|16207.8|0
1705092300000|2024-01-12 20:45:00|16244.9|16214.9|16252.5|16222.5|16252.5|16222.5|16242.4|16212.4|0
1705092600000|2024-01-12 20:50:00|16252.8|16222.8|16239.2|16209.2|16253|16223|16238.2|16208.2|0
1705092900000|2024-01-12 20:55:00|16239.3|16209.3|16237.8|16207.8|16242.7|16212.7|16233.7|16203.7|0
1705093200000|2024-01-12 21:00:00|16237.6|16207.6|16232.5|16202.5|16239.9|16209.9|16230.4|16200.4|0
1705093500000|2024-01-12 21:05:00|16232.7|16202.7|16232.6|16202.6|16234.9|16204.9|16231.6|16201.6|0
1705093800000|2024-01-12 21:10:00|16232.9|16202.9|16233.2|16203.2|16236|16206|16232.6|16202.6|0
1705094100000|2024-01-12 21:15:00|16233.7|16203.7|16230.9|16200.9|16233.7|16203.7|16230.9|16200.9|0
1705094400000|2024-01-12 21:20:00|16231|16201|16235.2|16205.2|16235.8|16205.8|16231|16201|0
1705094700000|2024-01-12 21:25:00|16234.7|16204.7|16232.4|16202.4|16234.7|16204.7|16232.4|16202.4|0
1705095000000|2024-01-12 21:30:00|16231.9|16201.9|16229.1|16199.1|16233|16203|16229.1|16199.1|0
1705095300000|2024-01-12 21:35:00|16229.3|16199.3|16228.5|16198.5|16230.2|16200.2|16228|16198|0
1705095600000|2024-01-12 21:40:00|16228.3|16198.3|16230.2|16200.2|16231.3|16201.3|16228.3|16198.3|0
1705095900000|2024-01-12 21:45:00|16230.7|16200.7|16231.7|16201.7|16233.4|16203.4|16230.2|16200.2|0
1705096200000|2024-01-12 21:50:00|16231.9|16201.9|16230.6|16200.6|16232.2|16202.2|16230|16200|0
1705096500000|2024-01-12 21:55:00|16230.8|16200.8|16232.5|16202.5|16233|16203|16230.8|16200.8|0
1705273200000|2024-01-14 23:00:00|16186.8|16156.8|16220.2|16190.2|16224.7|16194.7|16181.8|16151.8|0
1705273500000|2024-01-14 23:05:00|16220.4|16190.4|16216.2|16186.2|16221|16191|16207.5|16177.5|0
1705273800000|2024-01-14 23:10:00|16216.5|16186.5|16225.3|16195.3|16225.8|16195.8|16216.2|16186.2|0
1705274100000|2024-01-14 23:15:00|16225.8|16195.8|16241.7|16211.7|16241.7|16211.7|16219.2|16189.2|0
1705274400000|2024-01-14 23:20:00|16242.2|16212.2|16228.6|16198.6|16242.3|16212.3|16226.4|16196.4|0
1705274700000|2024-01-14 23:25:00|16228.9|16198.9|16232.4|16202.4|16232.7|16202.7|16228.1|16198.1|0
1705275000000|2024-01-14 23:30:00|16232.2|16202.2|16236.4|16206.4|16236.4|16206.4|16231.6|16201.6|0
1705275300000|2024-01-14 23:35:00|16237.5|16207.5|16241.3|16211.3|16241.3|16211.3|16237.4|16207.4|0
1705275600000|2024-01-14 23:40:00|16240.8|16210.8|16232.5|16202.5|16241.2|16211.2|16230.2|16200.2|0
1705275900000|2024-01-14 23:45:00|16232|16202|16230.9|16200.9|16232.8|16202.8|16228.6|16198.6|0
1705276200000|2024-01-14 23:50:00|16231|16201|16234.2|16204.2|16234.2|16204.2|16228.8|16198.8|0
1705276500000|2024-01-14 23:55:00|16234.4|16204.4|16233.6|16203.6|16234.8|16204.8|16233.1|16203.1|0
1705276800000|2024-01-15 00:00:00|16233.1|16203.1|16230|16200|16234.2|16204.2|16229.7|16199.7|0
1705277100000|2024-01-15 00:05:00|16230.2|16200.2|16230.2|16200.2|16230.8|16200.8|16227.5|16197.5|0
1705277400000|2024-01-15 00:10:00|16230.3|16200.3|16236.4|16206.4|16237|16207|16228.9|16198.9|0
1705277700000|2024-01-15 00:15:00|16312|16282|16310.7|16280.7|16424.7|16394.7|16310.7|16280.7|0
1705278000000|2024-01-15 00:20:00|16310.9|16280.9|16316.3|16286.3|16316.3|16286.3|16310.4|16280.4|0
1705278300000|2024-01-15 00:25:00|16316.4|16286.4|16315.3|16285.3|16317.5|16287.5|16315.1|16285.1|0
1705278600000|2024-01-15 00:30:00|16315.1|16285.1|16313.7|16283.7|16315.1|16285.1|16313.2|16283.2|0
1705278900000|2024-01-15 00:35:00|16313.9|16283.9|16315.2|16285.2|16316|16286|16313.7|16283.7|0
1705279200000|2024-01-15 00:40:00|16314.7|16284.7|16315.8|16285.8|16315.9|16285.9|16314.2|16284.2|0
1705279500000|2024-01-15 00:45:00|16316.1|16286.1|16316.1|16286.1|16318.3|16288.3|16316.1|16286.1|0
1705279800000|2024-01-15 00:50:00|16316.6|16286.6|16319.6|16289.6|16320.3|16290.3|16316.1|16286.1|0
1705280100000|2024-01-15 00:55:00|16319.1|16289.1|16319.8|16289.8|16319.8|16289.8|16318.1|16288.1|0
1705280400000|2024-01-15 01:00:00|16319.6|16289.6|16320.6|16290.6|16321.3|16291.3|16319.1|16289.1|0
1705280700000|2024-01-15 01:05:00|16320.3|16290.3|16320.3|16290.3|16321.3|16291.3|16319.6|16289.6|0
1705281000000|2024-01-15 01:10:00|16320.6|16290.6|16317.8|16287.8|16320.8|16290.8|16317.3|16287.3|0
1705281300000|2024-01-15 01:15:00|16235.3|16230.3|16256.8|16251.8|16289.3|16284.3|16233.8|16228.8|1445
1705281600000|2024-01-15 01:20:00|16255.3|16250.3|16217.3|16212.3|16263.3|16258.3|16162.8|16157.8|2979
1705281900000|2024-01-15 01:25:00|16214.8|16209.8|16183.3|16178.3|16225.3|16220.3|16180.8|16175.8|1098
1705282200000|2024-01-15 01:30:00|16174.8|16169.8|16106.8|16101.8|16177.3|16172.3|16091.3|16086.3|6066
1705282500000|2024-01-15 01:35:00|16105.3|16100.3|16103.3|16098.3|16145.8|16140.8|16096.3|16091.3|3006
1705282800000|2024-01-15 01:40:00|16103.8|16098.8|16096.3|16091.3|16115.3|16110.3|16078.3|16073.3|2488
1705283100000|2024-01-15 01:45:00|16096.8|16091.8|16103.3|16098.3|16110.3|16105.3|16085.3|16080.3|1437
1705283400000|2024-01-15 01:50:00|16103.8|16098.8|16135.8|16130.8|16139.8|16134.8|16097.3|16092.3|1549
1705283700000|2024-01-15 01:55:00|16135.3|16130.3|16162.3|16157.3|16207.8|16202.8|16131.3|16126.3|3431
1705284000000|2024-01-15 02:00:00|16163.3|16158.3|16230.3|16225.3|16233.8|16228.8|16155.3|16150.3|2312
1705284300000|2024-01-15 02:05:00|16233.3|16228.3|16237.3|16232.3|16245.8|16240.8|16214.8|16209.8|2535
1705284600000|2024-01-15 02:10:00|16238.3|16233.3|16254.8|16249.8|16287.8|16282.8|16222.3|16217.3|3118
1705284900000|2024-01-15 02:15:00|16255.3|16250.3|16289.3|16284.3|16292.3|16287.3|16251.3|16246.3|2089
1705285200000|2024-01-15 02:20:00|16290.3|16285.3|16282.3|16277.3|16305.8|16300.8|16279.3|16274.3|1766
1705285500000|2024-01-15 02:25:00|16283.3|16278.3|16283.3|16278.3|16287.3|16282.3|16270.3|16265.3|1108
1705285800000|2024-01-15 02:30:00|16284.3|16279.3|16247.8|16242.8|16286.3|16281.3|16240.8|16235.8|1534
1705286100000|2024-01-15 02:35:00|16248.3|16243.3|16235.3|16230.3|16253.8|16248.8|16218.8|16213.8|2137
1705286400000|2024-01-15 02:40:00|16235.8|16230.8|16204.3|16199.3|16239.8|16234.8|16199.8|16194.8|1549
1705286700000|2024-01-15 02:45:00|16203.3|16198.3|16245.3|16240.3|16246.8|16241.8|16203.3|16198.3|1244
1705287000000|2024-01-15 02:50:00|16244.3|16239.3|16321.3|16316.3|16328.3|16323.3|16243.3|16238.3|3015
1705287300000|2024-01-15 02:55:00|16320.8|16315.8|16298.8|16293.8|16324.8|16319.8|16287.8|16282.8|1851
1705287600000|2024-01-15 03:00:00|16298.3|16293.3|16268.3|16263.3|16298.3|16293.3|16262.8|16257.8|1109
1705287900000|2024-01-15 03:05:00|16267.8|16262.8|16246.8|16241.8|16267.8|16262.8|16236.8|16231.8|1114
1705288200000|2024-01-15 03:10:00|16247.3|16242.3|16225.3|16220.3|16252.8|16247.8|16223.8|16218.8|1129
1705288500000|2024-01-15 03:15:00|16225.8|16220.8|16235.3|16230.3|16240.8|16235.8|16222.8|16217.8|727
1705288800000|2024-01-15 03:20:00|16234.8|16229.8|16227.3|16222.3|16237.8|16232.8|16219.8|16214.8|790
1705289100000|2024-01-15 03:25:00|16227.8|16222.8|16214.8|16209.8|16232.8|16227.8|16210.8|16205.8|667
1705289400000|2024-01-15 03:30:00|16214.3|16209.3|16217.8|16212.8|16221.3|16216.3|16210.8|16205.8|389
1705289700000|2024-01-15 03:35:00|16217.3|16212.3|16234.3|16229.3|16234.8|16229.8|16216.8|16211.8|423
1705290000000|2024-01-15 03:40:00|16233.8|16228.8|16218.3|16213.3|16234.3|16229.3|16217.3|16212.3|331
1705290300000|2024-01-15 03:45:00|16218.8|16213.8|16211.8|16206.8|16219.8|16214.8|16207.8|16202.8|504
1705290600000|2024-01-15 03:50:00|16212.3|16207.3|16202.8|16197.8|16214.8|16209.8|16195.3|16190.3|728
1705290900000|2024-01-15 03:55:00|16203.3|16198.3|16208.3|16203.3|16212.3|16207.3|16201.8|16196.8|504
1705291200000|2024-01-15 04:00:00|16219.3|16189.3|16224.8|16194.8|16225.6|16195.6|16219.2|16189.2|3
1705291500000|2024-01-15 04:05:00|16224.6|16194.6|16226.3|16196.3|16226.3|16196.3|16222.9|16192.9|0
1705291800000|2024-01-15 04:10:00|16226.5|16196.5|16227.1|16197.1|16227.8|16197.8|16226.3|16196.3|0
1705292100000|2024-01-15 04:15:00|16227.2|16197.2|16227.8|16197.8|16228.4|16198.4|16227.2|16197.2|0
1705292400000|2024-01-15 04:20:00|16227.3|16197.3|16227.3|16197.3|16227.8|16197.8|16226.8|16196.8|0
1705292700000|2024-01-15 04:25:00|16227.5|16197.5|16227.1|16197.1|16227.6|16197.6|16226.6|16196.6|0
1705293000000|2024-01-15 04:30:00|16227.6|16197.6|16227.2|16197.2|16228.2|16198.2|16227.2|16197.2|0
1705293300000|2024-01-15 04:35:00|16227.4|16197.4|16228.8|16198.8|16230|16200|16227.4|16197.4|0
1705293600000|2024-01-15 04:40:00|16229|16199|16228.6|16198.6|16229.5|16199.5|16228.6|16198.6|0
1705293900000|2024-01-15 04:45:00|16228.3|16198.3|16228.9|16198.9|16229.1|16199.1|16227.9|16197.9|0
1705294200000|2024-01-15 04:50:00|16229.1|16199.1|16229.4|16199.4|16229.4|16199.4|16228.9|16198.9|0
1705294500000|2024-01-15 04:55:00|16229.6|16199.6|16230.6|16200.6|16231.1|16201.1|16229.6|16199.6|0
1705294800000|2024-01-15 05:00:00|16231.6|16201.6|16176.8|16171.8|16231.6|16201.8|16173.8|16168.8|1796
1705295100000|2024-01-15 05:05:00|16177.8|16172.8|16183.3|16178.3|16189.8|16184.8|16169.8|16164.8|759
1705295400000|2024-01-15 05:10:00|16182.8|16177.8|16203.8|16198.8|16205.8|16200.8|16172.3|16167.3|677
1705295700000|2024-01-15 05:15:00|16201.8|16196.8|16198.3|16193.3|16207.8|16202.8|16191.8|16186.8|663
1705296000000|2024-01-15 05:20:00|16198.8|16193.8|16195.3|16190.3|16200.8|16195.8|16189.8|16184.8|528
1705296300000|2024-01-15 05:25:00|16195.8|16190.8|16204.8|16199.8|16210.3|16205.3|16192.3|16187.3|562
1705296600000|2024-01-15 05:30:00|16205.3|16200.3|16200.3|16195.3|16208.8|16203.8|16180.3|16175.3|682
1705296900000|2024-01-15 05:35:00|16199.8|16194.8|16215.3|16210.3|16222.8|16217.8|16197.3|16192.3|1103
1705297200000|2024-01-15 05:40:00|16216.3|16211.3|16210.3|16205.3|16223.8|16218.8|16205.8|16200.8|721
1705297500000|2024-01-15 05:45:00|16209.8|16204.8|16193.3|16188.3|16210.3|16205.3|16182.8|16177.8|640
1705297800000|2024-01-15 05:50:00|16192.8|16187.8|16190.8|16185.8|16194.8|16189.8|16178.8|16173.8|366
1705298100000|2024-01-15 05:55:00|16191.3|16186.3|16179.3|16174.3|16191.8|16186.8|16173.8|16168.8|423
1705298400000|2024-01-15 06:00:00|16181.8|16176.8|16181.8|16176.8|16188.8|16183.8|16171.8|16166.8|691
1705298700000|2024-01-15 06:05:00|16180.3|16175.3|16163.8|16158.8|16182.3|16177.3|16146.8|16141.8|1243
1705299000000|2024-01-15 06:10:00|16163.3|16158.3|16183.3|16178.3|16188.3|16183.3|16163.3|16158.3|1031
1705299300000|2024-01-15 06:15:00|16182.8|16177.8|16197.8|16192.8|16198.8|16193.8|16180.8|16175.8|1535
1705299600000|2024-01-15 06:20:00|16195.3|16190.3|16181.3|16176.3|16196.8|16191.8|16180.8|16175.8|438
1705299900000|2024-01-15 06:25:00|16180.8|16175.8|16176.3|16171.3|16181.3|16176.3|16171.8|16166.8|404
1705300200000|2024-01-15 06:30:00|16175.8|16170.8|16181.3|16176.3|16186.8|16181.8|16172.8|16167.8|394
1705300500000|2024-01-15 06:35:00|16180.8|16175.8|16165.8|16160.8|16182.8|16177.8|16160.8|16155.8|571
1705300800000|2024-01-15 06:40:00|16165.3|16160.3|16174.3|16169.3|16179.3|16174.3|16160.8|16155.8|412
1705301100000|2024-01-15 06:45:00|16173.8|16168.8|16193.3|16188.3|16193.3|16188.3|16173.3|16168.3|508
1705301400000|2024-01-15 06:50:00|16192.8|16187.8|16189.3|16184.3|16194.8|16189.8|16184.3|16179.3|398
1705301700000|2024-01-15 06:55:00|16188.8|16183.8|16183.3|16178.3|16191.3|16186.3|16182.8|16177.8|226
1705302000000|2024-01-15 07:00:00|16183.8|16178.8|16176.8|16171.8|16186.8|16181.8|16176.8|16171.8|348
1705302300000|2024-01-15 07:05:00|16177.3|16172.3|16175.3|16170.3|16188.8|16183.8|16171.8|16166.8|523
1705302600000|2024-01-15 07:10:00|16174.8|16169.8|16188.8|16183.8|16189.3|16184.3|16173.8|16168.8|558
1705302900000|2024-01-15 07:15:00|16186.8|16181.8|16188.8|16183.8|16203.3|16198.3|16185.8|16180.8|970
1705303200000|2024-01-15 07:20:00|16187.8|16182.8|16193.3|16188.3|16196.3|16191.3|16185.3|16180.3|516
1705303500000|2024-01-15 07:25:00|16192.8|16187.8|16188.3|16183.3|16192.8|16187.8|16179.8|16174.8|1144
1705303800000|2024-01-15 07:30:00|16188.8|16183.8|16183.8|16178.8|16198.8|16193.8|16183.8|16178.8|488
1705304100000|2024-01-15 07:35:00|16184.3|16179.3|16187.3|16182.3|16192.3|16187.3|16181.8|16176.8|698
1705304400000|2024-01-15 07:40:00|16186.8|16181.8|16188.3|16183.3|16193.3|16188.3|16169.8|16164.8|1073
1705304700000|2024-01-15 07:45:00|16188.8|16183.8|16188.8|16183.8|16192.3|16187.3|16182.3|16177.3|659
1705305000000|2024-01-15 07:50:00|16188.3|16183.3|16191.8|16186.8|16200.8|16195.8|16187.8|16182.8|835
1705305300000|2024-01-15 07:55:00|16192.3|16187.3|16198.3|16193.3|16200.8|16195.8|16191.3|16186.3|630
1705305600000|2024-01-15 08:00:00|16197.8|16192.8|16208.3|16203.3|16211.8|16206.8|16196.8|16191.8|1021
1705305900000|2024-01-15 08:05:00|16208.8|16203.8|16205.3|16200.3|16213.3|16208.3|16200.8|16195.8|927
1705306200000|2024-01-15 08:10:00|16205.8|16200.8|16201.3|16196.3|16206.3|16201.3|16195.8|16190.8|478
1705306500000|2024-01-15 08:15:00|16201.8|16196.8|16197.3|16192.3|16206.8|16201.8|16195.8|16190.8|344
1705306800000|2024-01-15 08:20:00|16197.8|16192.8|16205.8|16200.8|16211.3|16206.3|16195.8|16190.8|576
1705307100000|2024-01-15 08:25:00|16206.3|16201.3|16207.3|16202.3|16211.8|16206.8|16203.8|16198.8|665
1705307400000|2024-01-15 08:30:00|16219.8|16189.8|16209.9|16179.9|16220|16190|16208.9|16178.9|0
1705307700000|2024-01-15 08:35:00|16209.7|16179.7|16211.4|16181.4|16211.9|16181.9|16205.5|16175.5|0
1705308000000|2024-01-15 08:40:00|16210.9|16180.9|16203.4|16173.4|16211.1|16181.1|16201.4|16171.4|0
1705308300000|2024-01-15 08:45:00|16203.7|16173.7|16201.8|16171.8|16204.2|16174.2|16199.2|16169.2|0
1705308600000|2024-01-15 08:50:00|16201.6|16171.6|16196.7|16166.7|16202.6|16172.6|16196.7|16166.7|0
1705308900000|2024-01-15 08:55:00|16197|16167|16192.7|16162.7|16197.2|16167.2|16192.1|16162.1|0
1705309200000|2024-01-15 09:00:00|16192.5|16162.5|16187.5|16157.5|16193.7|16163.7|16164.6|16134.6|0
1705309500000|2024-01-15 09:05:00|16187.7|16157.7|16198.9|16168.9|16199.1|16169.1|16186.3|16156.3|0
1705309800000|2024-01-15 09:10:00|16198.8|16168.8|16203.5|16173.5|16204.5|16174.5|16198.1|16168.1|0
1705310100000|2024-01-15 09:15:00|16183.8|16175.8|16169.3|16161.3|16183.8|16175.8|16153.8|16145.8|893
1705310400000|2024-01-15 09:20:00|16169.8|16161.8|16184.3|16176.3|16184.3|16176.3|16163.8|16155.8|130
1705310700000|2024-01-15 09:25:00|16183.8|16175.8|16174.8|16166.8|16185.3|16177.3|16172.8|16164.8|82
1705311000000|2024-01-15 09:30:00|16175.3|16167.3|16175.3|16167.3|16178.8|16170.8|16170.3|16162.3|61
1705311300000|2024-01-15 09:35:00|16174.8|16166.8|16170.3|16162.3|16174.8|16166.8|16166.3|16158.3|77
1705311600000|2024-01-15 09:40:00|16169.8|16161.8|16155.3|16147.3|16171.3|16163.3|16154.3|16146.3|154
1705311900000|2024-01-15 09:45:00|16157.3|16149.3|16156.3|16148.3|16162.8|16154.8|16154.3|16146.3|98
1705312200000|2024-01-15 09:50:00|16155.3|16147.3|16152.8|16144.8|16159.8|16151.8|16151.3|16143.3|67
1705312500000|2024-01-15 09:55:00|16153.3|16145.3|16159.8|16151.8|16160.3|16152.3|16150.8|16142.8|47
1705312800000|2024-01-15 10:00:00|16160.3|16152.3|16160.8|16152.8|16161.8|16153.8|16156.8|16148.8|67
1705313100000|2024-01-15 10:05:00|16160.3|16152.3|16155.8|16147.8|16165.8|16157.8|16155.3|16147.3|41
1705313400000|2024-01-15 10:10:00|16155.3|16147.3|16150.3|16142.3|16158.8|16150.8|16150.3|16142.3|58
1705313700000|2024-01-15 10:15:00|16149.8|16141.8|16146.8|16138.8|16149.8|16141.8|16139.3|16131.3|123
1705314000000|2024-01-15 10:20:00|16147.3|16139.3|16145.3|16137.3|16148.3|16140.3|16141.3|16133.3|38
1705314300000|2024-01-15 10:25:00|16144.8|16136.8|16137.3|16129.3|16146.8|16138.8|16137.3|16129.3|62
1705314600000|2024-01-15 10:30:00|16136.8|16128.8|16130.8|16122.8|16138.8|16130.8|16130.3|16122.3|110
1705314900000|2024-01-15 10:35:00|16131.3|16123.3|16135.8|16127.8|16138.8|16130.8|16130.3|16122.3|98
1705315200000|2024-01-15 10:40:00|16135.3|16127.3|16131.8|16123.8|16141.3|16133.3|16131.8|16123.8|87
1705315500000|2024-01-15 10:45:00|16132.3|16124.3|16132.3|16124.3|16135.3|16127.3|16128.8|16120.8|51
1705315800000|2024-01-15 10:50:00|16132.8|16124.8|16131.8|16123.8|16136.8|16128.8|16130.8|16122.8|58
1705316100000|2024-01-15 10:55:00|16132.3|16124.3|16131.3|16123.3|16134.8|16126.8|16129.3|16121.3|94
1705316400000|2024-01-15 11:00:00|16130.8|16122.8|16129.3|16121.3|16134.8|16126.8|16126.8|16118.8|96
1705316700000|2024-01-15 11:05:00|16128.8|16120.8|16129.3|16121.3|16133.8|16125.8|16125.3|16117.3|64
1705317000000|2024-01-15 11:10:00|16128.8|16120.8|16132.3|16124.3|16134.8|16126.8|16128.8|16120.8|33
1705317300000|2024-01-15 11:15:00|16132.8|16124.8|16128.8|16120.8|16133.3|16125.3|16125.8|16117.8|39
1705317600000|2024-01-15 11:20:00|16129.3|16121.3|16120.8|16112.8|16129.3|16121.3|16119.3|16111.3|128
1705317900000|2024-01-15 11:25:00|16121.3|16113.3|16121.8|16113.8|16125.8|16117.8|16120.8|16112.8|44
1705318200000|2024-01-15 11:30:00|16121.3|16113.3|16117.8|16109.8|16121.8|16113.8|16116.3|16108.3|54
1705318500000|2024-01-15 11:35:00|16118.3|16110.3|16127.3|16119.3|16127.8|16119.8|16117.8|16109.8|74
1705318800000|2024-01-15 11:40:00|16127.8|16119.8|16129.3|16121.3|16133.3|16125.3|16127.8|16119.8|57
1705319100000|2024-01-15 11:45:00|16128.8|16120.8|16129.8|16121.8|16132.3|16124.3|16125.8|16117.8|32
1705319400000|2024-01-15 11:50:00|16130.3|16122.3|16127.8|16119.8|16130.8|16122.8|16127.3|16119.3|19
1705319700000|2024-01-15 11:55:00|16128.3|16120.3|16132.8|16124.8|16134.8|16126.8|16126.8|16118.8|27
1705320000000|2024-01-15 12:00:00|16131.8|16123.8|16132.8|16124.8|16136.3|16128.3|16129.8|16121.8|56
1705320300000|2024-01-15 12:05:00|16133.3|16125.3|16136.3|16128.3|16136.3|16128.3|16130.8|16122.8|51
1705320600000|2024-01-15 12:10:00|16135.8|16127.8|16133.8|16125.8|16139.3|16131.3|16130.8|16122.8|50
1705320900000|2024-01-15 12:15:00|16133.3|16125.3|16131.3|16123.3|16136.3|16128.3|16131.3|16123.3|21
1705321200000|2024-01-15 12:20:00|16131.8|16123.8|16123.8|16115.8|16131.8|16123.8|16122.3|16114.3|55
1705321500000|2024-01-15 12:25:00|16125.3|16117.3|16122.8|16114.8|16128.3|16120.3|16121.3|16113.3|56
1705321800000|2024-01-15 12:30:00|16122.3|16114.3|16109.8|16101.8|16122.8|16114.8|16103.8|16095.8|276
1705322100000|2024-01-15 12:35:00|16109.3|16101.3|16107.3|16099.3|16109.3|16101.3|16101.8|16093.8|86
1705322400000|2024-01-15 12:40:00|16106.3|16098.3|16101.8|16093.8|16107.8|16099.8|16101.3|16093.3|84
1705322700000|2024-01-15 12:45:00|16101.3|16093.3|16107.3|16099.3|16107.3|16099.3|16098.3|16090.3|102
1705323000000|2024-01-15 12:50:00|16105.8|16097.8|16106.3|16098.3|16108.3|16100.3|16101.8|16093.8|57
1705323300000|2024-01-15 12:55:00|16103.8|16095.8|16096.8|16088.8|16103.8|16095.8|16092.8|16084.8|121
1705323600000|2024-01-15 13:00:00|16096.3|16088.3|16094.8|16086.8|16099.8|16091.8|16092.3|16084.3|52
1705323900000|2024-01-15 13:05:00|16094.3|16086.3|16087.8|16079.8|16094.3|16086.3|16085.8|16077.8|114
1705324200000|2024-01-15 13:10:00|16087.3|16079.3|16086.8|16078.8|16089.8|16081.8|16084.8|16076.8|74
1705324500000|2024-01-15 13:15:00|16086.3|16078.3|16103.8|16095.8|16107.3|16099.3|16086.3|16078.3|88
1705324800000|2024-01-15 13:20:00|16103.3|16095.3|16106.8|16098.8|16107.3|16099.3|16100.8|16092.8|98
1705325100000|2024-01-15 13:25:00|16106.3|16098.3|16105.3|16097.3|16110.8|16102.8|16103.8|16095.8|57
1705325400000|2024-01-15 13:30:00|16104.8|16096.8|16102.8|16094.8|16108.8|16100.8|16099.8|16091.8|53
1705325700000|2024-01-15 13:35:00|16102.3|16094.3|16098.3|16090.3|16109.8|16101.8|16098.3|16090.3|50
1705326000000|2024-01-15 13:40:00|16096.8|16088.8|16092.3|16084.3|16096.8|16088.8|16085.3|16077.3|98
1705326300000|2024-01-15 13:45:00|16091.8|16083.8|16091.8|16083.8|16097.8|16089.8|16087.8|16079.8|75
1705326600000|2024-01-15 13:50:00|16092.3|16084.3|16085.3|16077.3|16093.3|16085.3|16085.3|16077.3|33
1705326900000|2024-01-15 13:55:00|16084.3|16076.3|16085.8|16077.8|16087.3|16079.3|16081.3|16073.3|120
1705327200000|2024-01-15 14:00:00|16086.3|16078.3|16074.8|16066.8|16089.3|16081.3|16073.3|16065.3|284
1705327500000|2024-01-15 14:05:00|16075.3|16067.3|16076.8|16068.8|16078.3|16070.3|16065.3|16057.3|158
1705327800000|2024-01-15 14:10:00|16076.3|16068.3|16072.8|16064.8|16077.8|16069.8|16068.8|16060.8|100
1705328100000|2024-01-15 14:15:00|16072.3|16064.3|16079.3|16071.3|16079.3|16071.3|16070.8|16062.8|120
1705328400000|2024-01-15 14:20:00|16078.8|16070.8|16074.8|16066.8|16078.8|16070.8|16068.8|16060.8|93
1705328700000|2024-01-15 14:25:00|16074.3|16066.3|16076.3|16068.3|16077.8|16069.8|16073.8|16065.8|56
1705329000000|2024-01-15 14:30:00|16075.8|16067.8|16065.8|16057.8|16077.8|16069.8|16065.3|16057.3|224
1705329300000|2024-01-15 14:35:00|16066.3|16058.3|16069.8|16061.8|16070.8|16062.8|16059.3|16051.3|164
1705329600000|2024-01-15 14:40:00|16069.3|16061.3|16064.8|16056.8|16069.3|16061.3|16061.3|16053.3|84
1705329900000|2024-01-15 14:45:00|16065.3|16057.3|16066.8|16058.8|16067.3|16059.3|16060.3|16052.3|77
1705330200000|2024-01-15 14:50:00|16066.3|16058.3|16064.3|16056.3|16067.3|16059.3|16061.8|16053.8|71
1705330500000|2024-01-15 14:55:00|16063.8|16055.8|16077.3|16069.3|16077.8|16069.8|16063.8|16055.8|78
1705330800000|2024-01-15 15:00:00|16077.8|16069.8|16079.8|16071.8|16080.3|16072.3|16072.3|16064.3|128
1705331100000|2024-01-15 15:05:00|16080.3|16072.3|16099.8|16091.8|16102.3|16094.3|16079.8|16071.8|190
1705331400000|2024-01-15 15:10:00|16100.3|16092.3|16095.8|16087.8|16105.3|16097.3|16093.8|16085.8|84
1705331700000|2024-01-15 15:15:00|16096.3|16088.3|16096.3|16088.3|16099.8|16091.8|16092.3|16084.3|87
1705332000000|2024-01-15 15:20:00|16095.8|16087.8|16094.8|16086.8|16099.3|16091.3|16087.3|16079.3|83
1705332300000|2024-01-15 15:25:00|16093.8|16085.8|16093.8|16085.8|16099.8|16091.8|16091.3|16083.3|57
1705332600000|2024-01-15 15:30:00|16094.3|16086.3|16093.8|16085.8|16099.3|16091.3|16091.8|16083.8|74
1705332900000|2024-01-15 15:35:00|16096.8|16088.8|16096.3|16088.3|16100.3|16092.3|16095.8|16087.8|71
1705333200000|2024-01-15 15:40:00|16096.8|16088.8|16091.3|16083.3|16097.8|16089.8|16088.8|16080.8|71
1705333500000|2024-01-15 15:45:00|16091.8|16083.8|16094.8|16086.8|16095.8|16087.8|16089.3|16081.3|25
1705333800000|2024-01-15 15:50:00|16094.3|16086.3|16096.8|16088.8|16098.3|16090.3|16093.8|16085.8|37
1705334100000|2024-01-15 15:55:00|16096.3|16088.3|16099.8|16091.8|16102.3|16094.3|16093.8|16085.8|70
1705334400000|2024-01-15 16:00:00|16100.3|16092.3|16101.8|16093.8|16104.8|16096.8|16098.8|16090.8|59
1705334700000|2024-01-15 16:05:00|16102.3|16094.3|16103.8|16095.8|16105.8|16097.8|16101.8|16093.8|40
1705335000000|2024-01-15 16:10:00|16104.3|16096.3|16102.8|16094.8|16108.3|16100.3|16097.3|16089.3|80
1705335300000|2024-01-15 16:15:00|16103.3|16095.3|16103.3|16095.3|16105.3|16097.3|16100.8|16092.8|21
1705335600000|2024-01-15 16:20:00|16104.3|16096.3|16108.8|16100.8|16108.8|16100.8|16101.8|16093.8|45
1705335900000|2024-01-15 16:25:00|16108.3|16100.3|16119.3|16111.3|16119.3|16111.3|16106.8|16098.8|100
1705336200000|2024-01-15 16:30:00|16119.8|16111.8|16125.8|16117.8|16127.3|16119.3|16115.8|16107.8|150
1705336500000|2024-01-15 16:35:00|16125.3|16117.3|16120.3|16112.3|16125.3|16117.3|16119.3|16111.3|38
1705336800000|2024-01-15 16:40:00|16122.8|16114.8|16114.8|16106.8|16122.8|16114.8|16114.8|16106.8|40
1705337100000|2024-01-15 16:45:00|16115.3|16107.3|16115.8|16107.8|16119.3|16111.3|16114.3|16106.3|24
1705337400000|2024-01-15 16:50:00|16116.3|16108.3|16118.8|16110.8|16118.8|16110.8|16113.3|16105.3|41
1705337700000|2024-01-15 16:55:00|16119.3|16111.3|16119.8|16111.8|16121.3|16113.3|16117.8|16109.8|16
1705338000000|2024-01-15 17:00:00|16120.3|16112.3|16118.8|16110.8|16120.3|16112.3|16116.8|16108.8|41
1705338300000|2024-01-15 17:05:00|16119.3|16111.3|16120.8|16112.8|16121.8|16113.8|16118.8|16110.8|23
1705338600000|2024-01-15 17:10:00|16121.3|16113.3|16121.8|16113.8|16122.3|16114.3|16118.8|16110.8|25
1705338900000|2024-01-15 17:15:00|16122.3|16114.3|16123.3|16115.3|16129.8|16121.8|16120.8|16112.8|107
1705339200000|2024-01-15 17:20:00|16122.8|16114.8|16124.8|16116.8|16125.8|16117.8|16122.3|16114.3|7
1705339500000|2024-01-15 17:25:00|16124.3|16116.3|16131.3|16123.3|16131.8|16123.8|16124.3|16116.3|23
1705339800000|2024-01-15 17:30:00|16131.8|16123.8|16129.8|16121.8|16132.3|16124.3|16128.3|16120.3|20
1705340100000|2024-01-15 17:35:00|16129.3|16121.3|16127.8|16119.8|16131.8|16123.8|16126.8|16118.8|6
1705340400000|2024-01-15 17:40:00|16127.3|16119.3|16123.8|16115.8|16127.8|16119.8|16123.8|16115.8|4
1705340700000|2024-01-15 17:45:00|16124.3|16116.3|16123.8|16115.8|16127.8|16119.8|16123.8|16115.8|8
1705341000000|2024-01-15 17:50:00|16124.3|16116.3|16126.3|16118.3|16127.8|16119.8|16124.3|16116.3|18
1705341300000|2024-01-15 17:55:00|16126.8|16118.8|16128.8|16120.8|16129.3|16121.3|16125.8|16117.8|12
1705341600000|2024-01-15 18:00:00|16129.3|16121.3|16123.8|16115.8|16130.3|16122.3|16123.8|16115.8|14
1705341900000|2024-01-15 18:05:00|16123.3|16115.3|16121.8|16113.8|16123.3|16115.3|16120.8|16112.8|13
1705342200000|2024-01-15 18:10:00|16118.8|16110.8|16116.3|16108.3|16119.8|16111.8|16115.3|16107.3|60
1705342500000|2024-01-15 18:15:00|16116.8|16108.8|16116.3|16108.3|16119.3|16111.3|16115.3|16107.3|4
1705342800000|2024-01-15 18:20:00|16115.8|16107.8|16116.8|16108.8|16116.8|16108.8|16115.8|16107.8|3
1705343100000|2024-01-15 18:25:00|16116.3|16108.3|16111.3|16103.3|16116.3|16108.3|16109.8|16101.8|15
1705343400000|2024-01-15 18:30:00|16110.8|16102.8|16112.8|16104.8|16113.3|16105.3|16110.3|16102.3|12
1705343700000|2024-01-15 18:35:00|16112.3|16104.3|16112.8|16104.8|16113.3|16105.3|16112.3|16104.3|8
1705344000000|2024-01-15 18:40:00|16111.8|16103.8|16112.3|16104.3|16112.8|16104.8|16111.3|16103.3|10
1705344300000|2024-01-15 18:45:00|16112.8|16104.8|16115.8|16107.8|16116.3|16108.3|16111.8|16103.8|32
1705344600000|2024-01-15 18:50:00|16116.3|16108.3|16120.3|16112.3|16121.8|16113.8|16116.3|16108.3|18
1705344900000|2024-01-15 18:55:00|16121.3|16113.3|16128.8|16098.8|16128.8|16113.3|16115.8|16098.8|37
1705345200000|2024-01-15 19:00:00|16128.9|16098.9|16128.9|16098.9|16129|16099|16128.9|16098.9|0
1705345500000|2024-01-15 19:05:00|16129|16099|16128.9|16098.9|16129|16099|16128.9|16098.9|0
1705345800000|2024-01-15 19:10:00|16129|16099|16128.9|16098.9|16129|16099|16128.9|16098.9|0
1705346100000|2024-01-15 19:15:00|16129.1|16099.1|16128.9|16098.9|16129.1|16099.1|16128.9|16098.9|0
1705346400000|2024-01-15 19:20:00|16129.1|16099.1|16128.9|16098.9|16129.1|16099.1|16128.9|16098.9|0
1705346700000|2024-01-15 19:25:00|16129.1|16099.1|16129.3|16099.3|16129.3|16099.3|16128.9|16098.9|0
1705347300000|2024-01-15 19:35:00|16128.8|16098.8|16128.8|16098.8|16128.8|16098.8|16128.8|16098.8|0
1705347600000|2024-01-15 19:40:00|16128.9|16098.9|16128.8|16098.8|16128.9|16098.9|16128.8|16098.8|0
1705349100000|2024-01-15 20:05:00|16124.4|16094.4|16124.4|16094.4|16124.4|16094.4|16124.4|16094.4|0
1705349400000|2024-01-15 20:10:00|16131.9|16101.9|16131.9|16101.9|16131.9|16101.9|16131.9|16101.9|0
1705349700000|2024-01-15 20:15:00|16132.1|16102.1|16132.1|16102.1|16132.2|16102.2|16132.1|16102.1|0
1705350000000|2024-01-15 20:20:00|16124.6|16094.6|16124.6|16094.6|16124.6|16094.6|16124.6|16094.6|0
1705351500000|2024-01-15 20:45:00|16124.7|16094.7|16124.7|16094.7|16124.7|16094.7|16124.7|16094.7|0
1705352100000|2024-01-15 20:55:00|16124.8|16094.8|16124.7|16094.7|16124.8|16094.8|16124.7|16094.7|0
1705354500000|2024-01-15 21:35:00|16124.4|16094.4|16124.4|16094.4|16124.4|16094.4|16124.4|16094.4|0
1705355700000|2024-01-15 21:55:00|16120.7|16090.7|16120.4|16090.4|16120.7|16090.7|16119.9|16089.9|0
1705356300000|2024-01-15 22:05:00|16119.2|16089.2|16119.2|16089.2|16119.2|16089.2|16119.2|16089.2|0
1705356600000|2024-01-15 22:10:00|16119.1|16089.1|16119.1|16089.1|16119.1|16089.1|16119.1|16089.1|0
1705356900000|2024-01-15 22:15:00|16118.6|16088.6|16118.6|16088.6|16118.6|16088.6|16118.6|16088.6|0
1705358100000|2024-01-15 22:35:00|16116.9|16086.9|16116.8|16086.8|16116.9|16086.9|16116.8|16086.8|0
1705358700000|2024-01-15 22:45:00|16116.6|16086.6|16116.6|16086.6|16116.6|16086.6|16116.6|16086.6|0
1705359000000|2024-01-15 22:50:00|16107.5|16077.5|16105.8|16075.8|16107.5|16077.5|16105.8|16075.8|0
1705359300000|2024-01-15 22:55:00|16115.6|16085.6|16115.6|16085.6|16115.6|16085.6|16115.6|16085.6|0
1705359600000|2024-01-15 23:00:00|16111.2|16081.2|16113.3|16083.3|16113.9|16083.9|16109|16079|0
1705359900000|2024-01-15 23:05:00|16112.9|16082.9|16114.2|16084.2|16115.7|16085.7|16111.1|16081.1|0
1705360200000|2024-01-15 23:10:00|16114.7|16084.7|16115.8|16085.8|16116.6|16086.6|16114.2|16084.2|0
1705360500000|2024-01-15 23:15:00|16116.1|16086.1|16117.6|16087.6|16117.9|16087.9|16115.8|16085.8|0
1705360800000|2024-01-15 23:20:00|16117.9|16087.9|16117.4|16087.4|16119.3|16089.3|16117.4|16087.4|0
1705361100000|2024-01-15 23:25:00|16117.3|16087.3|16118.7|16088.7|16120.9|16090.9|16114.7|16084.7|0
1705361400000|2024-01-15 23:30:00|16119|16089|16117.1|16087.1|16119.3|16089.3|16115.4|16085.4|0
1705361700000|2024-01-15 23:35:00|16117.2|16087.2|16117.9|16087.9|16117.9|16087.9|16116|16086|0
1705362000000|2024-01-15 23:40:00|16118.2|16088.2|16124.8|16094.8|16125.2|16095.2|16116.5|16086.5|0
1705362300000|2024-01-15 23:45:00|16125|16095|16124.6|16094.6|16125|16095|16123.6|16093.6|0
1705362600000|2024-01-15 23:50:00|16124.3|16094.3|16127|16097|16127|16097|16124|16094|0
1705362900000|2024-01-15 23:55:00|16126.3|16096.3|16128.5|16098.5|16128.5|16098.5|16124|16094|0
1705363200000|2024-01-16 00:00:00|16128.3|16098.3|16125.7|16095.7|16128.5|16098.5|16118|16088|0
1705363500000|2024-01-16 00:05:00|16125.2|16095.2|16124.3|16094.3|16125.7|16095.7|16122.2|16092.2|0
1705363800000|2024-01-16 00:10:00|16124.1|16094.1|16125.6|16095.6|16126.2|16096.2|16122.3|16092.3|0
1705364100000|2024-01-16 00:15:00|16126.1|16096.1|16126.3|16096.3|16127.7|16097.7|16125.2|16095.2|0
1705364400000|2024-01-16 00:20:00|16126.5|16096.5|16123.8|16093.8|16127.4|16097.4|16123.4|16093.4|0
1705364700000|2024-01-16 00:25:00|16124|16094|16122|16092|16124|16094|16120.7|16090.7|0
1705365000000|2024-01-16 00:30:00|16121.7|16091.7|16120.7|16090.7|16122|16092|16115.6|16085.6|0
1705365300000|2024-01-16 00:35:00|16120.9|16090.9|16120.2|16090.2|16121.8|16091.8|16119.8|16089.8|0
1705365600000|2024-01-16 00:40:00|16120.4|16090.4|16111.9|16081.9|16120.7|16090.7|16111.1|16081.1|0
1705365900000|2024-01-16 00:45:00|16111.6|16081.6|16115.9|16085.9|16116.4|16086.4|16111.6|16081.6|0
1705366200000|2024-01-16 00:50:00|16116|16086|16113.1|16083.1|16116.1|16086.1|16112.6|16082.6|0
1705366500000|2024-01-16 00:55:00|16112.9|16082.9|16108.4|16078.4|16113.6|16083.6|16107.9|16077.9|0
1705366800000|2024-01-16 01:00:00|16108.7|16078.7|16106.2|16076.2|16110.4|16080.4|16103.9|16073.9|0
1705367100000|2024-01-16 01:05:00|16106.1|16076.1|16106.9|16076.9|16107.9|16077.9|16104.9|16074.9|0
1705367400000|2024-01-16 01:10:00|16107.4|16077.4|16106.9|16076.9|16107.4|16077.4|16105.4|16075.4|0
1705367700000|2024-01-16 01:15:00|16108.2|16078.2|15968.8|15963.8|16108.2|16078.2|15907.8|15902.8|4183
1705368000000|2024-01-16 01:20:00|15969.3|15964.3|15996.3|15991.3|16017.8|16012.8|15946.8|15941.8|2134
1705368300000|2024-01-16 01:25:00|15996.8|15991.8|16026.3|16021.3|16037.8|16032.8|15996.8|15991.8|1328
1705368600000|2024-01-16 01:30:00|16032.8|16027.8|16076.8|16071.8|16095.3|16090.3|16030.3|16025.3|4418
1705368900000|2024-01-16 01:35:00|16075.3|16070.3|16101.3|16096.3|16123.3|16118.3|16062.8|16057.8|3072
1705369200000|2024-01-16 01:40:00|16101.8|16096.8|16109.8|16104.8|16137.3|16132.3|16077.3|16072.3|2543
1705369500000|2024-01-16 01:45:00|16110.3|16105.3|16139.8|16134.8|16155.3|16150.3|16104.3|16099.3|2343
1705369800000|2024-01-16 01:50:00|16140.3|16135.3|16149.3|16144.3|16179.3|16174.3|16140.3|16135.3|2498
1705370100000|2024-01-16 01:55:00|16148.8|16143.8|16161.3|16156.3|16169.8|16164.8|16129.8|16124.8|1893
1705370400000|2024-01-16 02:00:00|16162.8|16157.8|16140.3|16135.3|16168.3|16163.3|16127.8|16122.8|1540
1705370700000|2024-01-16 02:05:00|16139.8|16134.8|16141.3|16136.3|16182.3|16177.3|16129.3|16124.3|1878
1705371000000|2024-01-16 02:10:00|16142.3|16137.3|16154.3|16149.3|16160.8|16155.8|16123.3|16118.3|1309
1705371300000|2024-01-16 02:15:00|16153.3|16148.3|16150.8|16145.8|16174.8|16169.8|16142.3|16137.3|1047
1705371600000|2024-01-16 02:20:00|16150.3|16145.3|16134.8|16129.8|16155.8|16150.8|16128.8|16123.8|1095
1705371900000|2024-01-16 02:25:00|16134.3|16129.3|16133.8|16128.8|16142.8|16137.8|16117.8|16112.8|1136
1705372200000|2024-01-16 02:30:00|16132.8|16127.8|16089.8|16084.8|16140.3|16135.3|16085.8|16080.8|2267
1705372500000|2024-01-16 02:35:00|16088.8|16083.8|16059.8|16054.8|16095.8|16090.8|16059.3|16054.3|2064
1705372800000|2024-01-16 02:40:00|16058.8|16053.8|16044.3|16039.3|16061.3|16056.3|16042.8|16037.8|2071
1705373100000|2024-01-16 02:45:00|16043.8|16038.8|16038.8|16033.8|16052.8|16047.8|16023.3|16018.3|2379
1705373400000|2024-01-16 02:50:00|16038.3|16033.3|16030.3|16025.3|16053.8|16048.8|16028.8|16023.8|1177
1705373700000|2024-01-16 02:55:00|16030.8|16025.8|16031.3|16026.3|16038.3|16033.3|16023.3|16018.3|1070
1705374000000|2024-01-16 03:00:00|16031.8|16026.8|16006.3|16001.3|16043.3|16038.3|16005.8|16000.8|1441
1705374300000|2024-01-16 03:05:00|16006.8|16001.8|16022.3|16017.3|16024.3|16019.3|16006.8|16001.8|952
1705374600000|2024-01-16 03:10:00|16021.8|16016.8|16005.3|16000.3|16035.8|16030.8|15998.8|15993.8|1476
1705374900000|2024-01-16 03:15:00|16004.8|15999.8|15989.8|15984.8|16008.3|16003.3|15986.8|15981.8|1308
1705375200000|2024-01-16 03:20:00|15989.3|15984.3|15965.8|15960.8|15992.3|15987.3|15956.8|15951.8|2544
1705375500000|2024-01-16 03:25:00|15966.3|15961.3|15919.8|15914.8|15969.8|15964.8|15919.8|15914.8|2327
1705375800000|2024-01-16 03:30:00|15917.8|15912.8|15902.8|15897.8|15917.8|15912.8|15876.3|15871.3|4517
1705376100000|2024-01-16 03:35:00|15901.8|15896.8|15878.3|15873.3|15912.8|15907.8|15874.3|15869.3|2579
1705376400000|2024-01-16 03:40:00|15878.8|15873.8|15873.3|15868.3|15891.8|15886.8|15873.3|15868.3|1022
1705376700000|2024-01-16 03:45:00|15872.3|15867.3|15883.8|15878.8|15884.3|15879.3|15869.8|15864.8|982
1705377000000|2024-01-16 03:50:00|15886.3|15881.3|15877.8|15872.8|15887.3|15882.3|15869.3|15864.3|1080
1705377300000|2024-01-16 03:55:00|15877.3|15872.3|15876.3|15871.3|15878.8|15873.8|15865.8|15860.8|735
1705377600000|2024-01-16 04:00:00|15889.1|15859.1|15885.5|15855.5|15889.1|15859.1|15881.7|15851.7|6
1705377900000|2024-01-16 04:05:00|15885.8|15855.8|15888.3|15858.3|15888.3|15858.3|15884.5|15854.5|0
1705378200000|2024-01-16 04:10:00|15887.8|15857.8|15895.1|15865.1|15895.1|15865.1|15887.8|15857.8|0
1705378500000|2024-01-16 04:15:00|15895.3|15865.3|15903.5|15873.5|15903.5|15873.5|15895.3|15865.3|0
1705378800000|2024-01-16 04:20:00|15903.2|15873.2|15901.6|15871.6|15905|15875|15901.6|15871.6|0
1705379100000|2024-01-16 04:25:00|15901.4|15871.4|15899.4|15869.4|15901.4|15871.4|15898.8|15868.8|0
1705379400000|2024-01-16 04:30:00|15899.6|15869.6|15911.4|15881.4|15914.5|15884.5|15899.4|15869.4|0
1705379700000|2024-01-16 04:35:00|15910.9|15880.9|15907|15877|15912.6|15882.6|15906.8|15876.8|0
1705380000000|2024-01-16 04:40:00|15907.3|15877.3|15907.7|15877.7|15908.2|15878.2|15906.4|15876.4|0
1705380300000|2024-01-16 04:45:00|15907.4|15877.4|15908.1|15878.1|15908.6|15878.6|15905.6|15875.6|0
1705380600000|2024-01-16 04:50:00|15908.3|15878.3|15908.3|15878.3|15909|15879|15907.6|15877.6|0
1705380900000|2024-01-16 04:55:00|15908.6|15878.6|15910.5|15880.5|15910.8|15880.8|15908.6|15878.6|0
1705381200000|2024-01-16 05:00:00|15873.3|15868.3|15872.3|15867.3|15876.3|15871.3|15840.8|15835.8|3815
1705381500000|2024-01-16 05:05:00|15871.8|15866.8|15880.3|15875.3|15887.8|15882.8|15867.3|15862.3|1797
1705381800000|2024-01-16 05:10:00|15879.8|15874.8|15894.3|15889.3|15905.8|15900.8|15876.3|15871.3|1709
1705382100000|2024-01-16 05:15:00|15893.8|15888.8|15892.3|15887.3|15908.8|15903.8|15887.3|15882.3|1319
1705382400000|2024-01-16 05:20:00|15892.8|15887.8|15864.3|15859.3|15903.3|15898.3|15859.8|15854.8|1353
1705382700000|2024-01-16 05:25:00|15864.8|15859.8|15869.8|15864.8|15879.3|15874.3|15853.8|15848.8|1277
1705383000000|2024-01-16 05:30:00|15870.3|15865.3|15843.8|15838.8|15871.8|15866.8|15829.8|15824.8|1883
1705383300000|2024-01-16 05:35:00|15845.3|15840.3|15829.8|15824.8|15850.8|15845.8|15827.8|15822.8|1068
1705383600000|2024-01-16 05:40:00|15831.3|15826.3|15843.8|15838.8|15845.3|15840.3|15828.3|15823.3|1094
1705383900000|2024-01-16 05:45:00|15843.3|15838.3|15852.3|15847.3|15865.8|15860.8|15843.3|15838.3|1151
1705384200000|2024-01-16 05:50:00|15852.8|15847.8|15827.8|15822.8|15855.3|15850.3|15823.3|15818.3|1410
1705384500000|2024-01-16 05:55:00|15828.3|15823.3|15816.8|15811.8|15830.3|15825.3|15804.3|15799.3|1741
1705384800000|2024-01-16 06:00:00|15815.8|15810.8|15810.8|15805.8|15815.8|15810.8|15795.8|15790.8|1604
1705385100000|2024-01-16 06:05:00|15811.3|15806.3|15815.8|15810.8|15819.8|15814.8|15798.8|15793.8|1346
1705385400000|2024-01-16 06:10:00|15815.3|15810.3|15859.3|15854.3|15861.3|15856.3|15809.3|15804.3|1678
1705385700000|2024-01-16 06:15:00|15859.8|15854.8|15848.3|15843.3|15895.3|15890.3|15846.8|15841.8|2685
1705386000000|2024-01-16 06:20:00|15848.8|15843.8|15823.8|15818.8|15848.8|15843.8|15822.8|15817.8|1217
1705386300000|2024-01-16 06:25:00|15825.8|15820.8|15841.8|15836.8|15845.3|15840.3|15825.8|15820.8|755
1705386600000|2024-01-16 06:30:00|15840.8|15835.8|15854.3|15849.3|15854.8|15849.8|15816.8|15811.8|1150
1705386900000|2024-01-16 06:35:00|15854.8|15849.8|15845.8|15840.8|15860.3|15855.3|15824.8|15819.8|995
1705387200000|2024-01-16 06:40:00|15846.3|15841.3|15833.8|15828.8|15855.8|15850.8|15833.8|15828.8|765
1705387500000|2024-01-16 06:45:00|15835.8|15830.8|15851.8|15846.8|15861.8|15856.8|15834.3|15829.3|807
1705387800000|2024-01-16 06:50:00|15851.3|15846.3|15868.3|15863.3|15871.8|15866.8|15850.3|15845.3|937
1705388100000|2024-01-16 06:55:00|15868.8|15863.8|15874.8|15869.8|15882.8|15877.8|15868.8|15863.8|1097
1705388400000|2024-01-16 07:00:00|15874.3|15869.3|15876.8|15871.8|15877.8|15872.8|15859.8|15854.8|888
1705388700000|2024-01-16 07:05:00|15877.3|15872.3|15872.3|15867.3|15886.3|15881.3|15871.3|15866.3|719
1705389000000|2024-01-16 07:10:00|15872.8|15867.8|15865.8|15860.8|15872.8|15867.8|15854.8|15849.8|1014
1705389300000|2024-01-16 07:15:00|15865.3|15860.3|15852.8|15847.8|15871.3|15866.3|15849.8|15844.8|771
1705389600000|2024-01-16 07:20:00|15855.3|15850.3|15846.3|15841.3|15860.3|15855.3|15845.8|15840.8|880
1705389900000|2024-01-16 07:25:00|15845.8|15840.8|15856.8|15851.8|15858.3|15853.3|15841.8|15836.8|856
1705390200000|2024-01-16 07:30:00|15857.3|15852.3|15853.3|15848.3|15863.3|15858.3|15851.8|15846.8|726
1705390500000|2024-01-16 07:35:00|15852.8|15847.8|15864.8|15859.8|15870.8|15865.8|15852.8|15847.8|832
1705390800000|2024-01-16 07:40:00|15864.3|15859.3|15847.8|15842.8|15867.3|15862.3|15842.8|15837.8|793
1705391100000|2024-01-16 07:45:00|15851.8|15846.8|15847.8|15842.8|15855.3|15850.3|15846.8|15841.8|839
1705391400000|2024-01-16 07:50:00|15846.8|15841.8|15836.8|15831.8|15847.8|15842.8|15826.3|15821.3|1769
1705391700000|2024-01-16 07:55:00|15836.3|15831.3|15840.3|15835.3|15843.3|15838.3|15830.8|15825.8|1778
1705392000000|2024-01-16 08:00:00|15838.3|15833.3|15800.3|15795.3|15841.8|15836.8|15792.8|15787.8|2452
1705392300000|2024-01-16 08:05:00|15800.8|15795.8|15790.3|15785.3|15809.8|15804.8|15782.3|15777.3|3071
1705392600000|2024-01-16 08:10:00|15788.3|15783.3|15804.3|15799.3|15807.8|15802.8|15788.3|15783.3|1036
1705392900000|2024-01-16 08:15:00|15805.3|15800.3|15796.3|15791.3|15806.3|15801.3|15794.8|15789.8|662
1705393200000|2024-01-16 08:20:00|15796.8|15791.8|15864.3|15859.3|15881.8|15876.8|15791.3|15786.3|3952
1705393500000|2024-01-16 08:25:00|15864.8|15859.8|15838.3|15833.3|15894.3|15889.3|15832.8|15827.8|2086
1705393800000|2024-01-16 08:30:00|15861.1|15831.1|15821.5|15791.5|15863.4|15833.4|15821.5|15791.5|0
1705394100000|2024-01-16 08:35:00|15821.3|15791.3|15843.5|15813.5|15844.5|15814.5|15819.1|15789.1|0
1705394400000|2024-01-16 08:40:00|15843.2|15813.2|15854.5|15824.5|15854.5|15824.5|15837.5|15807.5|0
1705394700000|2024-01-16 08:45:00|15855|15825|15891.8|15861.8|15903.5|15873.5|15855|15825|0
1705395000000|2024-01-16 08:50:00|15892.3|15862.3|15889.2|15859.2|15893.4|15863.4|15869|15839|0
1705395300000|2024-01-16 08:55:00|15889|15859|15886.4|15856.4|15889.5|15859.5|15885.3|15855.3|0
1705395600000|2024-01-16 09:00:00|15886.7|15856.7|15878.3|15848.3|15892.9|15862.9|15877.8|15847.8|0
1705395900000|2024-01-16 09:05:00|15878.5|15848.5|15865.7|15835.7|15882.7|15852.7|15865.7|15835.7|0
1705396200000|2024-01-16 09:10:00|15865.5|15835.5|15860.6|15830.6|15869|15839|15849.2|15819.2|0
1705396500000|2024-01-16 09:15:00|15860.3|15830.3|15854.3|15846.3|15868.3|15860.3|15840.3|15830.3|850
1705396800000|2024-01-16 09:20:00|15853.3|15845.3|15837.8|15829.8|15856.8|15848.8|15835.3|15827.3|155
1705397100000|2024-01-16 09:25:00|15838.3|15830.3|15837.8|15829.8|15841.8|15833.8|15834.3|15826.3|151
1705397400000|2024-01-16 09:30:00|15838.3|15830.3|15846.3|15838.3|15848.3|15840.3|15830.3|15822.3|181
1705397700000|2024-01-16 09:35:00|15844.8|15836.8|15844.8|15836.8|15847.3|15839.3|15835.3|15827.3|102
1705398000000|2024-01-16 09:40:00|15844.3|15836.3|15832.3|15824.3|15844.3|15836.3|15830.8|15822.8|155
1705398300000|2024-01-16 09:45:00|15832.8|15824.8|15811.8|15803.8|15836.8|15828.8|15809.8|15801.8|205
1705398600000|2024-01-16 09:50:00|15812.3|15804.3|15835.3|15827.3|15836.8|15828.8|15808.3|15800.3|159
1705398900000|2024-01-16 09:55:00|15834.8|15826.8|15827.8|15819.8|15837.3|15829.3|15826.8|15818.8|187
1705399200000|2024-01-16 10:00:00|15827.3|15819.3|15822.8|15814.8|15835.3|15827.3|15822.3|15814.3|173
1705399500000|2024-01-16 10:05:00|15822.3|15814.3|15823.8|15815.8|15826.8|15818.8|15818.8|15810.8|63
1705399800000|2024-01-16 10:10:00|15824.8|15816.8|15821.8|15813.8|15829.8|15821.8|15814.3|15806.3|178
1705400100000|2024-01-16 10:15:00|15821.3|15813.3|15820.8|15812.8|15824.3|15816.3|15815.8|15807.8|192
1705400400000|2024-01-16 10:20:00|15820.3|15812.3|15830.3|15822.3|15831.3|15823.3|15819.8|15811.8|151
1705400700000|2024-01-16 10:25:00|15830.8|15822.8|15822.8|15814.8|15834.8|15826.8|15821.8|15813.8|141
1705401000000|2024-01-16 10:30:00|15822.3|15814.3|15827.8|15819.8|15828.3|15820.3|15817.8|15809.8|69
1705401300000|2024-01-16 10:35:00|15827.3|15819.3|15841.8|15833.8|15841.8|15833.8|15827.3|15819.3|145
1705401600000|2024-01-16 10:40:00|15842.3|15834.3|15835.8|15827.8|15843.3|15835.3|15833.3|15825.3|71
1705401900000|2024-01-16 10:45:00|15836.8|15828.8|15834.8|15826.8|15837.3|15829.3|15831.3|15823.3|34
1705402200000|2024-01-16 10:50:00|15835.3|15827.3|15826.8|15818.8|15835.8|15827.8|15826.8|15818.8|29
1705402500000|2024-01-16 10:55:00|15826.3|15818.3|15833.3|15825.3|15833.8|15825.8|15825.3|15817.3|41
1705402800000|2024-01-16 11:00:00|15833.8|15825.8|15838.3|15830.3|15845.3|15837.3|15831.8|15823.8|139
1705403100000|2024-01-16 11:05:00|15837.8|15829.8|15844.8|15836.8|15849.3|15841.3|15832.3|15824.3|152
1705403400000|2024-01-16 11:10:00|15845.3|15837.3|15847.8|15839.8|15849.3|15841.3|15842.8|15834.8|63
1705403700000|2024-01-16 11:15:00|15847.3|15839.3|15855.3|15847.3|15855.3|15847.3|15846.8|15838.8|70
1705404000000|2024-01-16 11:20:00|15856.3|15848.3|15855.8|15847.8|15858.8|15850.8|15849.3|15841.3|145
1705404300000|2024-01-16 11:25:00|15855.3|15847.3|15859.3|15851.3|15860.3|15852.3|15851.3|15843.3|68
1705404600000|2024-01-16 11:30:00|15859.8|15851.8|15862.8|15854.8|15866.8|15858.8|15858.8|15850.8|79
1705404900000|2024-01-16 11:35:00|15863.3|15855.3|15872.8|15864.8|15874.3|15866.3|15863.3|15855.3|61
1705405200000|2024-01-16 11:40:00|15873.3|15865.3|15867.8|15859.8|15873.3|15865.3|15866.8|15858.8|105
1705405500000|2024-01-16 11:45:00|15868.3|15860.3|15873.3|15865.3|15878.8|15870.8|15868.3|15860.3|107
1705405800000|2024-01-16 11:50:00|15873.8|15865.8|15879.3|15871.3|15879.3|15871.3|15873.8|15865.8|74
1705406100000|2024-01-16 11:55:00|15879.8|15871.8|15876.3|15868.3|15881.8|15873.8|15871.8|15863.8|88
1705406400000|2024-01-16 12:00:00|15876.8|15868.8|15878.8|15870.8|15882.3|15874.3|15873.8|15865.8|86
1705406700000|2024-01-16 12:05:00|15878.3|15870.3|15878.3|15870.3|15879.8|15871.8|15871.3|15863.3|54
1705407000000|2024-01-16 12:10:00|15879.3|15871.3|15873.8|15865.8|15881.8|15873.8|15871.8|15863.8|55
1705407300000|2024-01-16 12:15:00|15874.3|15866.3|15879.8|15871.8|15884.8|15876.8|15872.3|15864.3|121
1705407600000|2024-01-16 12:20:00|15880.3|15872.3|15859.3|15851.3|15880.3|15872.3|15858.3|15850.3|99
1705407900000|2024-01-16 12:25:00|15862.3|15854.3|15863.8|15855.8|15865.3|15857.3|15853.8|15845.8|83
1705408200000|2024-01-16 12:30:00|15863.3|15855.3|15871.8|15863.8|15874.3|15866.3|15863.3|15855.3|54
1705408500000|2024-01-16 12:35:00|15871.3|15863.3|15880.3|15872.3|15881.3|15873.3|15869.8|15861.8|60
1705408800000|2024-01-16 12:40:00|15880.8|15872.8|15882.3|15874.3|15890.3|15882.3|15880.8|15872.8|170
1705409100000|2024-01-16 12:45:00|15883.3|15875.3|15889.3|15881.3|15890.8|15882.8|15881.8|15873.8|80
1705409400000|2024-01-16 12:50:00|15889.8|15881.8|15892.8|15884.8|15899.8|15891.8|15888.8|15880.8|129
1705409700000|2024-01-16 12:55:00|15891.3|15883.3|15889.8|15881.8|15893.8|15885.8|15884.3|15876.3|70
1705410000000|2024-01-16 13:00:00|15890.3|15882.3|15882.3|15874.3|15891.8|15883.8|15881.8|15873.8|75
1705410300000|2024-01-16 13:05:00|15882.8|15874.8|15879.8|15871.8|15887.3|15879.3|15879.3|15871.3|76
1705410600000|2024-01-16 13:10:00|15878.8|15870.8|15871.8|15863.8|15879.3|15871.3|15868.8|15860.8|114
1705410900000|2024-01-16 13:15:00|15872.3|15864.3|15869.8|15861.8|15876.3|15868.3|15868.8|15860.8|70
1705411200000|2024-01-16 13:20:00|15870.3|15862.3|15858.8|15850.8|15873.8|15865.8|15858.3|15850.3|141
1705411500000|2024-01-16 13:25:00|15858.3|15850.3|15871.8|15863.8|15873.3|15865.3|15857.3|15849.3|119
1705411800000|2024-01-16 13:30:00|15886.3|15878.3|15892.3|15884.3|15896.3|15888.3|15875.3|15867.3|350
1705412100000|2024-01-16 13:35:00|15891.8|15883.8|15891.8|15883.8|15895.8|15887.8|15883.8|15875.8|135
1705412400000|2024-01-16 13:40:00|15891.3|15883.3|15887.8|15879.8|15897.3|15889.3|15887.3|15879.3|129
1705412700000|2024-01-16 13:45:00|15888.3|15880.3|15868.8|15860.8|15888.8|15880.8|15866.3|15858.3|141
1705413000000|2024-01-16 13:50:00|15867.8|15859.8|15852.3|15844.3|15869.8|15861.8|15847.8|15839.8|129
1705413300000|2024-01-16 13:55:00|15851.8|15843.8|15850.3|15842.3|15856.8|15848.8|15845.3|15837.3|82
1705413600000|2024-01-16 14:00:00|15850.8|15842.8|15851.3|15843.3|15859.3|15851.3|15845.8|15837.8|123
1705413900000|2024-01-16 14:05:00|15850.3|15842.3|15864.8|15856.8|15864.8|15856.8|15849.3|15841.3|78
1705414200000|2024-01-16 14:10:00|15864.3|15856.3|15862.8|15854.8|15870.8|15862.8|15860.3|15852.3|86
1705414500000|2024-01-16 14:15:00|15863.8|15855.8|15858.3|15850.3|15867.8|15859.8|15853.8|15845.8|114
1705414800000|2024-01-16 14:20:00|15857.8|15849.8|15864.3|15856.3|15867.8|15859.8|15857.3|15849.3|62
1705415100000|2024-01-16 14:25:00|15864.8|15856.8|15853.8|15845.8|15869.3|15861.3|15850.8|15842.8|86
1705415400000|2024-01-16 14:30:00|15854.3|15846.3|15813.3|15805.3|15856.8|15848.8|15805.8|15797.8|862
1705415700000|2024-01-16 14:35:00|15813.8|15805.8|15791.8|15783.8|15814.3|15806.3|15784.3|15776.3|507
1705416000000|2024-01-16 14:40:00|15792.3|15784.3|15789.8|15781.8|15805.3|15797.3|15786.3|15778.3|324
1705416300000|2024-01-16 14:45:00|15790.3|15782.3|15801.3|15793.3|15803.8|15795.8|15786.3|15778.3|270
1705416600000|2024-01-16 14:50:00|15800.8|15792.8|15830.8|15822.8|15830.8|15822.8|15795.8|15787.8|434
1705416900000|2024-01-16 14:55:00|15831.3|15823.3|15837.3|15829.3|15844.8|15836.8|15828.8|15820.8|352
1705417200000|2024-01-16 15:00:00|15836.3|15828.3|15818.8|15810.8|15838.8|15830.8|15818.8|15810.8|271
1705417500000|2024-01-16 15:05:00|15819.3|15811.3|15800.8|15792.8|15824.8|15816.8|15790.8|15782.8|470
1705417800000|2024-01-16 15:10:00|15801.3|15793.3|15787.8|15779.8|15808.8|15800.8|15787.3|15779.3|311
1705418100000|2024-01-16 15:15:00|15788.3|15780.3|15802.8|15794.8|15805.3|15797.3|15787.3|15779.3|211
1705418400000|2024-01-16 15:20:00|15802.3|15794.3|15808.8|15800.8|15811.3|15803.3|15795.8|15787.8|334
1705418700000|2024-01-16 15:25:00|15809.3|15801.3|15807.8|15799.8|15818.8|15810.8|15802.8|15794.8|230
1705419000000|2024-01-16 15:30:00|15808.3|15800.3|15792.8|15784.8|15809.8|15801.8|15787.8|15779.8|228
1705419300000|2024-01-16 15:35:00|15792.3|15784.3|15798.8|15790.8|15800.3|15792.3|15781.3|15773.3|212
1705419600000|2024-01-16 15:40:00|15798.3|15790.3|15807.8|15799.8|15817.3|15809.3|15797.8|15789.8|219
1705419900000|2024-01-16 15:45:00|15807.3|15799.3|15821.8|15813.8|15821.8|15813.8|15802.8|15794.8|121
1705420200000|2024-01-16 15:50:00|15822.3|15814.3|15812.8|15804.8|15822.8|15814.8|15808.3|15800.3|81
1705420500000|2024-01-16 15:55:00|15812.3|15804.3|15807.8|15799.8|15817.3|15809.3|15806.8|15798.8|64
1705420800000|2024-01-16 16:00:00|15808.3|15800.3|15785.3|15777.3|15810.8|15802.8|15764.8|15756.8|579
1705421100000|2024-01-16 16:05:00|15784.8|15776.8|15768.3|15760.3|15798.8|15790.8|15767.8|15759.8|247
1705421400000|2024-01-16 16:10:00|15768.8|15760.8|15781.8|15773.8|15783.8|15775.8|15765.8|15757.8|151
1705421700000|2024-01-16 16:15:00|15782.3|15774.3|15786.8|15778.8|15796.3|15788.3|15776.8|15768.8|82
1705422000000|2024-01-16 16:20:00|15786.3|15778.3|15798.3|15790.3|15806.8|15798.8|15785.8|15777.8|162
1705422300000|2024-01-16 16:25:00|15799.3|15791.3|15780.8|15772.8|15799.3|15791.3|15780.3|15772.3|137
1705422600000|2024-01-16 16:30:00|15781.3|15773.3|15795.8|15787.8|15798.3|15790.3|15781.3|15773.3|91
1705422900000|2024-01-16 16:35:00|15795.3|15787.3|15780.8|15772.8|15796.8|15788.8|15776.3|15768.3|67
1705423200000|2024-01-16 16:40:00|15780.3|15772.3|15767.3|15759.3|15780.8|15772.8|15763.3|15755.3|130
1705423500000|2024-01-16 16:45:00|15766.8|15758.8|15763.8|15755.8|15767.8|15759.8|15759.3|15751.3|114
1705423800000|2024-01-16 16:50:00|15763.3|15755.3|15754.3|15746.3|15768.3|15760.3|15752.3|15744.3|166
1705424100000|2024-01-16 16:55:00|15753.8|15745.8|15752.8|15744.8|15757.8|15749.8|15745.8|15737.8|125
1705424400000|2024-01-16 17:00:00|15752.3|15744.3|15747.8|15739.8|15757.3|15749.3|15744.8|15736.8|80
1705424700000|2024-01-16 17:05:00|15747.3|15739.3|15741.8|15733.8|15748.8|15740.8|15735.8|15727.8|111
1705425000000|2024-01-16 17:10:00|15742.3|15734.3|15729.8|15721.8|15743.8|15735.8|15729.8|15721.8|109
1705425300000|2024-01-16 17:15:00|15730.3|15722.3|15732.8|15724.8|15741.3|15733.3|15729.3|15721.3|100
1705425600000|2024-01-16 17:20:00|15733.3|15725.3|15737.8|15729.8|15745.8|15737.8|15732.8|15724.8|78
1705425900000|2024-01-16 17:25:00|15737.3|15729.3|15725.8|15717.8|15741.8|15733.8|15722.8|15714.8|119
1705426200000|2024-01-16 17:30:00|15726.3|15718.3|15718.8|15710.8|15728.3|15720.3|15718.3|15710.3|78
1705426500000|2024-01-16 17:35:00|15719.3|15711.3|15728.3|15720.3|15735.8|15727.8|15719.3|15711.3|64
1705426800000|2024-01-16 17:40:00|15727.8|15719.8|15728.8|15720.8|15734.8|15726.8|15727.3|15719.3|42
1705427100000|2024-01-16 17:45:00|15729.3|15721.3|15730.8|15722.8|15735.8|15727.8|15728.3|15720.3|31
1705427400000|2024-01-16 17:50:00|15731.3|15723.3|15737.8|15729.8|15745.3|15737.3|15730.3|15722.3|79
1705427700000|2024-01-16 17:55:00|15737.3|15729.3|15737.8|15729.8|15742.8|15734.8|15733.8|15725.8|35
1705428000000|2024-01-16 18:00:00|15737.3|15729.3|15744.3|15736.3|15745.8|15737.8|15736.3|15728.3|47
1705428300000|2024-01-16 18:05:00|15743.8|15735.8|15746.3|15738.3|15747.3|15739.3|15742.3|15734.3|34
1705428600000|2024-01-16 18:10:00|15746.8|15738.8|15746.3|15738.3|15749.3|15741.3|15743.3|15735.3|30
1705428900000|2024-01-16 18:15:00|15745.8|15737.8|15751.3|15743.3|15756.8|15748.8|15745.8|15737.8|73
1705429200000|2024-01-16 18:20:00|15751.8|15743.8|15741.8|15733.8|15752.8|15744.8|15738.3|15730.3|54
1705429500000|2024-01-16 18:25:00|15741.3|15733.3|15748.3|15740.3|15748.8|15740.8|15735.3|15727.3|43
1705429800000|2024-01-16 18:30:00|15749.8|15741.8|15755.3|15747.3|15755.3|15747.3|15749.3|15741.3|66
1705430100000|2024-01-16 18:35:00|15754.8|15746.8|15747.8|15739.8|15757.3|15749.3|15747.8|15739.8|56
1705430400000|2024-01-16 18:40:00|15747.3|15739.3|15739.8|15731.8|15749.8|15741.8|15738.8|15730.8|30
1705430700000|2024-01-16 18:45:00|15740.3|15732.3|15745.3|15737.3|15745.8|15737.8|15738.8|15730.8|96
1705431000000|2024-01-16 18:50:00|15744.8|15736.8|15742.8|15734.8|15751.3|15743.3|15735.8|15727.8|123
1705431300000|2024-01-16 18:55:00|15743.3|15735.3|15759.7|15729.7|15759.9|15744.8|15740.8|15729.7|123
1705431600000|2024-01-16 19:00:00|15759.9|15729.9|15749.9|15719.9|15760.3|15730.3|15749.6|15719.6|0
1705431900000|2024-01-16 19:05:00|15749.8|15719.8|15741.8|15711.8|15752.2|15722.2|15741.6|15711.6|0
1705432200000|2024-01-16 19:10:00|15742|15712|15696.5|15666.5|15742.3|15712.3|15696.5|15666.5|0
1705432500000|2024-01-16 19:15:00|15696.4|15666.4|15693.3|15663.3|15702.5|15672.5|15693.1|15663.1|0
1705432800000|2024-01-16 19:20:00|15693.4|15663.4|15715|15685|15717.8|15687.8|15693.4|15663.4|0
1705433100000|2024-01-16 19:25:00|15715.1|15685.1|15717|15687|15726.2|15696.2|15712.4|15682.4|0
1705433400000|2024-01-16 19:30:00|15717.1|15687.1|15714.8|15684.8|15717.8|15687.8|15712|15682|0
1705433700000|2024-01-16 19:35:00|15714.7|15684.7|15709.5|15679.5|15714.8|15684.8|15708.9|15678.9|0
1705434000000|2024-01-16 19:40:00|15709.6|15679.6|15707.8|15677.8|15712.7|15682.7|15707.1|15677.1|0
1705434300000|2024-01-16 19:45:00|15708|15678|15710.1|15680.1|15712|15682|15707.5|15677.5|0
1705434600000|2024-01-16 19:50:00|15710.2|15680.2|15713.4|15683.4|15714.2|15684.2|15709.9|15679.9|0
1705434900000|2024-01-16 19:55:00|15713.3|15683.3|15707.9|15677.9|15713.9|15683.9|15706.9|15676.9|0
1705435200000|2024-01-16 20:00:00|15708|15678|15701.2|15671.2|15709.4|15679.4|15698.3|15668.3|0
1705435500000|2024-01-16 20:05:00|15701.1|15671.1|15705.1|15675.1|15705.5|15675.5|15698.4|15668.4|0
1705435800000|2024-01-16 20:10:00|15705.2|15675.2|15706.2|15676.2|15711.5|15681.5|15703.6|15673.6|0
1705436100000|2024-01-16 20:15:00|15706.3|15676.3|15707.1|15677.1|15707.6|15677.6|15701.1|15671.1|0
1705436400000|2024-01-16 20:20:00|15707.2|15677.2|15690.8|15660.8|15707.5|15677.5|15690.7|15660.7|0
1705436700000|2024-01-16 20:25:00|15690.7|15660.7|15691|15661|15699|15669|15690.4|15660.4|0
1705437000000|2024-01-16 20:30:00|15691.1|15661.1|15704.4|15674.4|15704.6|15674.6|15689.4|15659.4|0
1705437300000|2024-01-16 20:35:00|15704.3|15674.3|15704.1|15674.1|15707.1|15677.1|15698.2|15668.2|0
1705437600000|2024-01-16 20:40:00|15703.9|15673.9|15704.6|15674.6|15709.6|15679.6|15700.5|15670.5|0
1705437900000|2024-01-16 20:45:00|15704.7|15674.7|15702.2|15672.2|15708.5|15678.5|15698.8|15668.8|0
1705438200000|2024-01-16 20:50:00|15702|15672|15707.4|15677.4|15709.5|15679.5|15700.1|15670.1|0
1705438500000|2024-01-16 20:55:00|15707.8|15677.8|15725.9|15695.9|15728.5|15698.5|15707.7|15677.7|0
1705438800000|2024-01-16 21:00:00|15725.6|15695.6|15726|15696|15729.9|15699.9|15722.8|15692.8|0
1705439100000|2024-01-16 21:05:00|15725.5|15695.5|15730.3|15700.3|15730.3|15700.3|15725.4|15695.4|0
1705439400000|2024-01-16 21:10:00|15730.8|15700.8|15728.3|15698.3|15730.9|15700.9|15728.2|15698.2|0
1705439700000|2024-01-16 21:15:00|15728.8|15698.8|15729.1|15699.1|15730.4|15700.4|15728.5|15698.5|0
1705440000000|2024-01-16 21:20:00|15729.3|15699.3|15732.1|15702.1|15732.1|15702.1|15729.3|15699.3|0
1705440300000|2024-01-16 21:25:00|15731.8|15701.8|15732.6|15702.6|15732.6|15702.6|15731.6|15701.6|0
1705440600000|2024-01-16 21:30:00|15733|15703|15732.3|15702.3|15734.1|15704.1|15732.3|15702.3|0
1705440900000|2024-01-16 21:35:00|15732.1|15702.1|15732|15702|15732.5|15702.5|15731.7|15701.7|0
1705441200000|2024-01-16 21:40:00|15732.4|15702.4|15732.1|15702.1|15733.2|15703.2|15731.5|15701.5|0
1705441500000|2024-01-16 21:45:00|15732.3|15702.3|15732.6|15702.6|15733.2|15703.2|15732.1|15702.1|0
1705441800000|2024-01-16 21:50:00|15733.1|15703.1|15734.7|15704.7|15735.9|15705.9|15732.9|15702.9|0
1705442100000|2024-01-16 21:55:00|15734.2|15704.2|15733|15703|15734.4|15704.4|15732.2|15702.2|0
1705442400000|2024-01-16 22:00:00|15733.2|15703.2|15732.9|15702.9|15733.4|15703.4|15732.7|15702.7|0
1705442700000|2024-01-16 22:05:00|15732.7|15702.7|15732.8|15702.8|15732.8|15702.8|15732.7|15702.7|0
1705443000000|2024-01-16 22:10:00|15733|15703|15730.8|15700.8|15733.1|15703.1|15730.8|15700.8|0
1705443300000|2024-01-16 22:15:00|15731.2|15701.2|15730.9|15700.9|15731.2|15701.2|15730|15700|0
1705443600000|2024-01-16 22:20:00|15730.7|15700.7|15734.1|15704.1|15734.1|15704.1|15730.7|15700.7|0
1705443900000|2024-01-16 22:25:00|15733.9|15703.9|15734.6|15704.6|15735.3|15705.3|15733.7|15703.7|0
1705444200000|2024-01-16 22:30:00|15734.5|15704.5|15734|15704|15734.6|15704.6|15734|15704|0
1705444500000|2024-01-16 22:35:00|15734.5|15704.5|15734.5|15704.5|15734.8|15704.8|15733.8|15703.8|0
1705444800000|2024-01-16 22:40:00|15734.3|15704.3|15734.8|15704.8|15734.9|15704.9|15734.2|15704.2|0
1705445100000|2024-01-16 22:45:00|15734.7|15704.7|15734.9|15704.9|15734.9|15704.9|15734.6|15704.6|0
1705445400000|2024-01-16 22:50:00|15735|15705|15735|15705|15735|15705|15735|15705|0
1705445700000|2024-01-16 22:55:00|15735.5|15705.5|15737.9|15707.9|15737.9|15707.9|15735.4|15705.4|0
1705446000000|2024-01-16 23:00:00|15738.2|15708.2|15739.6|15709.6|15740.7|15710.7|15736.9|15706.9|0
1705446300000|2024-01-16 23:05:00|15739.1|15709.1|15740|15710|15740.3|15710.3|15737.4|15707.4|0
1705446600000|2024-01-16 23:10:00|15740.2|15710.2|15735.1|15705.1|15741.9|15711.9|15735.1|15705.1|0
1705446900000|2024-01-16 23:15:00|15734.6|15704.6|15735.1|15705.1|15735.6|15705.6|15734|15704|0
1705447200000|2024-01-16 23:20:00|15735.3|15705.3|15735.2|15705.2|15736.7|15706.7|15735.2|15705.2|0
1705447500000|2024-01-16 23:25:00|15735|15705|15736|15706|15736|15706|15734.7|15704.7|0
1705447800000|2024-01-16 23:30:00|15735.5|15705.5|15734.9|15704.9|15736|15706|15734.8|15704.8|0
1705448100000|2024-01-16 23:35:00|15735.2|15705.2|15734.5|15704.5|15735.6|15705.6|15734.5|15704.5|0
1705448400000|2024-01-16 23:40:00|15734|15704|15723.4|15693.4|15734|15704|15723.4|15693.4|0
1705448700000|2024-01-16 23:45:00|15722.9|15692.9|15726.2|15696.2|15726.6|15696.6|15722.8|15692.8|0
1705449000000|2024-01-16 23:50:00|15726.7|15696.7|15731.7|15701.7|15731.7|15701.7|15726.7|15696.7|0
1705449300000|2024-01-16 23:55:00|15732|15702|15734.9|15704.9|15734.9|15704.9|15729.8|15699.8|0
1705449600000|2024-01-17 00:00:00|15734.4|15704.4|15731.8|15701.8|15735.6|15705.6|15731.8|15701.8|0
1705449900000|2024-01-17 00:05:00|15731.4|15701.4|15731.6|15701.6|15733.1|15703.1|15729.8|15699.8|0
1705450200000|2024-01-17 00:10:00|15732.1|15702.1|15729.5|15699.5|15732.7|15702.7|15728.3|15698.3|0
1705450500000|2024-01-17 00:15:00|15729|15699|15724|15694|15729.4|15699.4|15723.1|15693.1|0
1705450800000|2024-01-17 00:20:00|15723.8|15693.8|15727|15697|15727.2|15697.2|15723.6|15693.6|0
1705451100000|2024-01-17 00:25:00|15726.5|15696.5|15727|15697|15728.2|15698.2|15724.4|15694.4|0
1705451400000|2024-01-17 00:30:00|15727.3|15697.3|15729|15699|15729.7|15699.7|15726|15696|0
1705451700000|2024-01-17 00:35:00|15729.2|15699.2|15727.7|15697.7|15729.4|15699.4|15727.2|15697.2|0
1705452000000|2024-01-17 00:40:00|15728.2|15698.2|15726.7|15696.7|15728.2|15698.2|15724.3|15694.3|0
1705452300000|2024-01-17 00:45:00|15726.4|15696.4|15725.9|15695.9|15726.7|15696.7|15725.5|15695.5|0
1705452600000|2024-01-17 00:50:00|15726.4|15696.4|15729.3|15699.3|15729.6|15699.6|15725.9|15695.9|0
1705452900000|2024-01-17 00:55:00|15729.1|15699.1|15728.1|15698.1|15729.8|15699.8|15727.6|15697.6|0
1705453200000|2024-01-17 01:00:00|15727.9|15697.9|15727.2|15697.2|15728.9|15698.9|15725.5|15695.5|0
1705453500000|2024-01-17 01:05:00|15726.7|15696.7|15725.7|15695.7|15727.2|15697.2|15724.5|15694.5|0
1705453800000|2024-01-17 01:10:00|15726.2|15696.2|15725.5|15695.5|15726.7|15696.7|15724.5|15694.5|0
1705454100000|2024-01-17 01:15:00|15725.7|15695.7|15711.8|15706.8|15741.3|15736.3|15688.3|15683.3|2601
1705454400000|2024-01-17 01:20:00|15713.3|15708.3|15705.8|15700.8|15718.8|15713.8|15689.3|15684.3|1508
1705454700000|2024-01-17 01:25:00|15704.8|15699.8|15676.3|15671.3|15708.3|15703.3|15675.3|15670.3|1077
1705455000000|2024-01-17 01:30:00|15675.8|15670.8|15650.3|15645.3|15704.8|15699.8|15592.3|15587.3|8979
1705455300000|2024-01-17 01:35:00|15649.3|15644.3|15570.8|15565.8|15651.8|15646.8|15555.8|15550.8|5509
1705455600000|2024-01-17 01:40:00|15573.3|15568.3|15540.3|15535.3|15588.3|15583.3|15514.8|15509.8|5232
1705455900000|2024-01-17 01:45:00|15541.3|15536.3|15543.3|15538.3|15550.3|15545.3|15519.3|15514.3|3292
1705456200000|2024-01-17 01:50:00|15542.8|15537.8|15488.8|15483.8|15542.8|15537.8|15483.8|15478.8|4482
1705456500000|2024-01-17 01:55:00|15489.3|15484.3|15512.8|15507.8|15515.8|15510.8|15467.8|15462.8|3771
1705456800000|2024-01-17 02:00:00|15512.3|15507.3|15496.8|15491.8|15526.3|15521.3|15491.8|15486.8|3029
1705457100000|2024-01-17 02:05:00|15498.3|15493.3|15472.8|15467.8|15500.8|15495.8|15461.8|15456.8|2705
1705457400000|2024-01-17 02:10:00|15470.8|15465.8|15458.3|15453.3|15490.3|15485.3|15457.8|15452.8|2880
1705457700000|2024-01-17 02:15:00|15459.3|15454.3|15395.8|15390.8|15459.8|15454.8|15393.3|15388.3|4446
1705458000000|2024-01-17 02:20:00|15395.3|15390.3|15406.8|15401.8|15419.3|15414.3|15373.3|15368.3|3516
1705458300000|2024-01-17 02:25:00|15405.8|15400.8|15430.8|15425.8|15437.3|15432.3|15403.3|15398.3|2185
1705458600000|2024-01-17 02:30:00|15430.3|15425.3|15408.3|15403.3|15432.3|15427.3|15389.3|15384.3|2559
1705458900000|2024-01-17 02:35:00|15407.8|15402.8|15386.8|15381.8|15415.8|15410.8|15385.3|15380.3|1949
1705459200000|2024-01-17 02:40:00|15386.3|15381.3|15417.8|15412.8|15417.8|15412.8|15383.3|15378.3|1462
1705459500000|2024-01-17 02:45:00|15418.3|15413.3|15430.3|15425.3|15433.8|15428.8|15399.3|15394.3|2015
1705459800000|2024-01-17 02:50:00|15429.8|15424.8|15423.3|15418.3|15448.3|15443.3|15423.3|15418.3|1813
1705460100000|2024-01-17 02:55:00|15422.8|15417.8|15400.8|15395.8|15426.3|15421.3|15400.8|15395.8|1492
1705460400000|2024-01-17 03:00:00|15401.8|15396.8|15396.8|15391.8|15408.3|15403.3|15392.8|15387.8|1485
1705460700000|2024-01-17 03:05:00|15396.3|15391.3|15388.8|15383.8|15402.8|15397.8|15374.8|15369.8|2122
1705461000000|2024-01-17 03:10:00|15389.8|15384.8|15381.8|15376.8|15400.3|15395.3|15379.3|15374.3|1025
1705461300000|2024-01-17 03:15:00|15383.8|15378.8|15379.3|15374.3|15391.8|15386.8|15376.8|15371.8|1094
1705461600000|2024-01-17 03:20:00|15378.8|15373.8|15396.3|15391.3|15400.3|15395.3|15362.8|15357.8|2237
1705461900000|2024-01-17 03:25:00|15397.3|15392.3|15408.8|15403.8|15415.3|15410.3|15394.8|15389.8|1137
1705462200000|2024-01-17 03:30:00|15408.3|15403.3|15401.8|15396.8|15417.3|15412.3|15396.8|15391.8|865
1705462500000|2024-01-17 03:35:00|15400.3|15395.3|15384.8|15379.8|15400.3|15395.3|15380.8|15375.8|792
1705462800000|2024-01-17 03:40:00|15387.3|15382.3|15388.3|15383.3|15391.3|15386.3|15383.3|15378.3|538
1705463100000|2024-01-17 03:45:00|15389.3|15384.3|15395.3|15390.3|15396.8|15391.8|15387.3|15382.3|588
1705463400000|2024-01-17 03:50:00|15395.8|15390.8|15380.8|15375.8|15396.8|15391.8|15369.8|15364.8|785
1705463700000|2024-01-17 03:55:00|15381.8|15376.8|15382.3|15377.3|15386.8|15381.8|15376.8|15371.8|808
1705464000000|2024-01-17 04:00:00|15394.8|15364.8|15395|15365|15396.3|15366.3|15393.7|15363.7|6
1705464300000|2024-01-17 04:05:00|15391.2|15361.2|15424|15394|15424|15394|15389.1|15359.1|0
1705464600000|2024-01-17 04:10:00|15424.1|15394.1|15432.8|15402.8|15437.1|15407.1|15421.6|15391.6|0
1705464900000|2024-01-17 04:15:00|15432.6|15402.6|15424.8|15394.8|15433.3|15403.3|15424.6|15394.6|0
1705465200000|2024-01-17 04:20:00|15424.6|15394.6|15430.6|15400.6|15430.6|15400.6|15419.9|15389.9|0
1705465500000|2024-01-17 04:25:00|15430.8|15400.8|15421.7|15391.7|15431.3|15401.3|15421.2|15391.2|0
1705465800000|2024-01-17 04:30:00|15422.2|15392.2|15422.4|15392.4|15423.7|15393.7|15422.2|15392.2|0
1705466100000|2024-01-17 04:35:00|15421.9|15391.9|15425.4|15395.4|15425.6|15395.6|15421.9|15391.9|0
1705466400000|2024-01-17 04:40:00|15425.6|15395.6|15425.4|15395.4|15426.3|15396.3|15425.2|15395.2|0
1705466700000|2024-01-17 04:45:00|15425.6|15395.6|15429.8|15399.8|15429.8|15399.8|15425.4|15395.4|0
1705467000000|2024-01-17 04:50:00|15430.3|15400.3|15429.1|15399.1|15430.5|15400.5|15428.1|15398.1|0
1705467300000|2024-01-17 04:55:00|15428.8|15398.8|15427.4|15397.4|15429.1|15399.1|15426.2|15396.2|0
1705467600000|2024-01-17 05:00:00|15427.9|15397.9|15351.8|15346.8|15427.9|15397.9|15347.8|15342.8|2285
1705467900000|2024-01-17 05:05:00|15351.3|15346.3|15340.8|15335.8|15359.3|15354.3|15337.8|15332.8|1480
1705468200000|2024-01-17 05:10:00|15339.8|15334.8|15353.3|15348.3|15357.8|15352.8|15325.3|15320.3|1689
1705468500000|2024-01-17 05:15:00|15352.8|15347.8|15357.8|15352.8|15366.3|15361.3|15343.3|15338.3|2266
1705468800000|2024-01-17 05:20:00|15358.3|15353.3|15347.8|15342.8|15361.3|15356.3|15344.3|15339.3|964
1705469100000|2024-01-17 05:25:00|15348.8|15343.8|15337.3|15332.3|15350.8|15345.8|15333.3|15328.3|769
1705469400000|2024-01-17 05:30:00|15336.8|15331.8|15345.8|15340.8|15351.8|15346.8|15330.3|15325.3|1077
1705469700000|2024-01-17 05:35:00|15345.3|15340.3|15329.8|15324.8|15350.8|15345.8|15326.8|15321.8|1144
1705470000000|2024-01-17 05:40:00|15330.3|15325.3|15337.3|15332.3|15339.8|15334.8|15329.3|15324.3|596
1705470300000|2024-01-17 05:45:00|15336.8|15331.8|15324.8|15319.8|15342.3|15337.3|15319.3|15314.3|1253
1705470600000|2024-01-17 05:50:00|15323.8|15318.8|15331.3|15326.3|15345.8|15340.8|15320.8|15315.8|1381
1705470900000|2024-01-17 05:55:00|15330.8|15325.8|15322.3|15317.3|15334.8|15329.8|15319.8|15314.8|730
1705471200000|2024-01-17 06:00:00|15323.8|15318.8|15292.8|15287.8|15323.8|15318.8|15290.8|15285.8|2345
1705471500000|2024-01-17 06:05:00|15294.8|15289.8|15231.8|15226.8|15295.8|15290.8|15231.3|15226.3|2987
1705471800000|2024-01-17 06:10:00|15232.3|15227.3|15232.3|15227.3|15260.3|15255.3|15215.3|15210.3|3079
1705472100000|2024-01-17 06:15:00|15233.3|15228.3|15230.3|15225.3|15243.8|15238.8|15205.8|15200.8|2302
1705472400000|2024-01-17 06:20:00|15230.8|15225.8|15255.3|15250.3|15255.8|15250.8|15209.8|15204.8|1917
1705472700000|2024-01-17 06:25:00|15255.8|15250.8|15269.3|15264.3|15290.8|15285.8|15255.3|15250.3|2004
1705473000000|2024-01-17 06:30:00|15269.8|15264.8|15240.3|15235.3|15272.8|15267.8|15239.8|15234.8|1315
1705473300000|2024-01-17 06:35:00|15239.8|15234.8|15228.8|15223.8|15244.3|15239.3|15224.8|15219.8|1129
1705473600000|2024-01-17 06:40:00|15229.3|15224.3|15216.8|15211.8|15242.3|15237.3|15210.8|15205.8|1277
1705473900000|2024-01-17 06:45:00|15217.3|15212.3|15198.3|15193.3|15220.8|15215.8|15195.8|15190.8|1509
1705474200000|2024-01-17 06:50:00|15197.8|15192.8|15185.3|15180.3|15204.8|15199.8|15175.8|15170.8|1922
1705474500000|2024-01-17 06:55:00|15185.8|15180.8|15176.3|15171.3|15187.3|15182.3|15160.3|15155.3|1879
1705474800000|2024-01-17 07:00:00|15175.3|15170.3|15163.8|15158.8|15187.8|15182.8|15154.8|15149.8|1631
1705475100000|2024-01-17 07:05:00|15165.3|15160.3|15184.3|15179.3|15185.8|15180.8|15157.8|15152.8|1086
1705475400000|2024-01-17 07:10:00|15184.8|15179.8|15187.8|15182.8|15212.8|15207.8|15180.8|15175.8|1716
1705475700000|2024-01-17 07:15:00|15186.3|15181.3|15194.3|15189.3|15194.3|15189.3|15171.8|15166.8|1301
1705476000000|2024-01-17 07:20:00|15193.8|15188.8|15194.8|15189.8|15201.8|15196.8|15188.3|15183.3|988
1705476300000|2024-01-17 07:25:00|15194.3|15189.3|15190.8|15185.8|15203.8|15198.8|15188.8|15183.8|1078
1705476600000|2024-01-17 07:30:00|15190.3|15185.3|15213.3|15208.3|15218.3|15213.3|15181.3|15176.3|2113
1705476900000|2024-01-17 07:35:00|15212.8|15207.8|15219.8|15214.8|15225.8|15220.8|15204.3|15199.3|1515
1705477200000|2024-01-17 07:40:00|15218.8|15213.8|15230.3|15225.3|15231.8|15226.8|15211.3|15206.3|2163
1705477500000|2024-01-17 07:45:00|15229.8|15224.8|15234.8|15229.8|15240.8|15235.8|15226.8|15221.8|1981
1705477800000|2024-01-17 07:50:00|15235.8|15230.8|15210.8|15205.8|15237.3|15232.3|15206.3|15201.3|2640
1705478100000|2024-01-17 07:55:00|15212.3|15207.3|15234.3|15229.3|15247.8|15242.8|15211.3|15206.3|2156
1705478400000|2024-01-17 08:00:00|15231.3|15226.3|15226.3|15221.3|15247.3|15242.3|15221.8|15216.8|2421
1705478700000|2024-01-17 08:05:00|15225.8|15220.8|15225.3|15220.3|15237.8|15232.8|15218.3|15213.3|3188
1705479000000|2024-01-17 08:10:00|15224.3|15219.3|15225.3|15220.3|15235.3|15230.3|15220.8|15215.8|986
1705479300000|2024-01-17 08:15:00|15226.3|15221.3|15239.3|15234.3|15239.3|15234.3|15221.8|15216.8|961
1705479600000|2024-01-17 08:20:00|15240.3|15235.3|15245.8|15240.8|15246.8|15241.8|15233.8|15228.8|1209
1705479900000|2024-01-17 08:25:00|15246.3|15241.3|15209.8|15204.8|15247.3|15242.3|15205.3|15200.3|2287
1705480200000|2024-01-17 08:30:00|15219.9|15189.9|15218.8|15188.8|15220.3|15190.3|15205.4|15175.4|1
1705480500000|2024-01-17 08:35:00|15218.6|15188.6|15220.3|15190.3|15223.6|15193.6|15217.9|15187.9|0
1705480800000|2024-01-17 08:40:00|15220.7|15190.7|15198.7|15168.7|15222.7|15192.7|15198.4|15168.4|0
1705481100000|2024-01-17 08:45:00|15199|15169|15208.9|15178.9|15208.9|15178.9|15188.2|15158.2|0
1705481400000|2024-01-17 08:50:00|15208.7|15178.7|15226.2|15196.2|15226.6|15196.6|15203.9|15173.9|0
1705481700000|2024-01-17 08:55:00|15225.9|15195.9|15222.9|15192.9|15228.4|15198.4|15222.9|15192.9|0
1705482000000|2024-01-17 09:00:00|15223.4|15193.4|15215.8|15185.8|15225.3|15195.3|15215.6|15185.6|0
1705482300000|2024-01-17 09:05:00|15216|15186|15212.7|15182.7|15217|15187|15212|15182|0
1705482600000|2024-01-17 09:10:00|15213.1|15183.1|15205.4|15175.4|15213.6|15183.6|15205|15175|0
1705482900000|2024-01-17 09:15:00|15178.8|15170.8|15169.3|15161.3|15189.3|15181.3|15164.8|15156.8|1392
1705483200000|2024-01-17 09:20:00|15168.8|15160.8|15205.8|15197.8|15210.3|15202.3|15165.8|15157.8|343
1705483500000|2024-01-17 09:25:00|15204.8|15196.8|15210.8|15202.8|15220.8|15212.8|15200.8|15192.8|325
1705483800000|2024-01-17 09:30:00|15210.3|15202.3|15229.8|15221.8|15231.3|15223.3|15203.8|15195.8|221
1705484100000|2024-01-17 09:35:00|15230.3|15222.3|15221.8|15213.8|15240.3|15232.3|15219.3|15211.3|287
1705484400000|2024-01-17 09:40:00|15221.3|15213.3|15229.3|15221.3|15232.8|15224.8|15216.8|15208.8|345
1705484700000|2024-01-17 09:45:00|15228.8|15220.8|15231.3|15223.3|15232.3|15224.3|15225.3|15217.3|182
1705485000000|2024-01-17 09:50:00|15231.8|15223.8|15236.8|15228.8|15239.8|15231.8|15227.8|15219.8|170
1705485300000|2024-01-17 09:55:00|15236.3|15228.3|15236.8|15228.8|15239.3|15231.3|15227.8|15219.8|271
1705485600000|2024-01-17 10:00:00|15236.3|15228.3|15251.8|15243.8|15256.8|15248.8|15236.3|15228.3|292
1705485900000|2024-01-17 10:05:00|15252.3|15244.3|15255.8|15247.8|15264.8|15256.8|15252.3|15244.3|208
1705486200000|2024-01-17 10:10:00|15258.3|15250.3|15256.3|15248.3|15268.8|15260.8|15254.8|15246.8|238
1705486500000|2024-01-17 10:15:00|15255.8|15247.8|15251.8|15243.8|15257.3|15249.3|15243.3|15235.3|190
1705486800000|2024-01-17 10:20:00|15251.3|15243.3|15243.8|15235.8|15252.8|15244.8|15240.3|15232.3|60
1705487100000|2024-01-17 10:25:00|15242.3|15234.3|15237.3|15229.3|15246.8|15238.8|15236.8|15228.8|74
1705487400000|2024-01-17 10:30:00|15236.8|15228.8|15243.8|15235.8|15244.3|15236.3|15236.3|15228.3|127
1705487700000|2024-01-17 10:35:00|15243.3|15235.3|15238.8|15230.8|15244.8|15236.8|15238.3|15230.3|48
1705488000000|2024-01-17 10:40:00|15238.3|15230.3|15233.8|15225.8|15238.3|15230.3|15230.3|15222.3|62
1705488300000|2024-01-17 10:45:00|15233.3|15225.3|15228.8|15220.8|15241.8|15233.8|15227.8|15219.8|142
1705488600000|2024-01-17 10:50:00|15228.3|15220.3|15226.8|15218.8|15232.8|15224.8|15221.8|15213.8|120
1705488900000|2024-01-17 10:55:00|15227.8|15219.8|15227.8|15219.8|15230.8|15222.8|15222.8|15214.8|59
1705489200000|2024-01-17 11:00:00|15228.8|15220.8|15222.8|15214.8|15232.3|15224.3|15221.3|15213.3|73
1705489500000|2024-01-17 11:05:00|15222.3|15214.3|15228.3|15220.3|15230.8|15222.8|15222.3|15214.3|33
1705489800000|2024-01-17 11:10:00|15227.8|15219.8|15224.3|15216.3|15228.3|15220.3|15220.8|15212.8|31
1705490100000|2024-01-17 11:15:00|15224.8|15216.8|15227.8|15219.8|15230.8|15222.8|15223.3|15215.3|50
1705490400000|2024-01-17 11:20:00|15227.3|15219.3|15235.8|15227.8|15238.3|15230.3|15226.3|15218.3|109
1705490700000|2024-01-17 11:25:00|15235.3|15227.3|15240.8|15232.8|15245.8|15237.8|15234.8|15226.8|100
1705491000000|2024-01-17 11:30:00|15240.3|15232.3|15247.8|15239.8|15248.8|15240.8|15237.3|15229.3|165
1705491300000|2024-01-17 11:35:00|15248.3|15240.3|15242.8|15234.8|15249.3|15241.3|15242.8|15234.8|40
1705491600000|2024-01-17 11:40:00|15243.3|15235.3|15240.8|15232.8|15245.3|15237.3|15239.8|15231.8|19
1705491900000|2024-01-17 11:45:00|15241.3|15233.3|15244.8|15236.8|15249.8|15241.8|15240.8|15232.8|39
1705492200000|2024-01-17 11:50:00|15244.3|15236.3|15244.8|15236.8|15252.3|15244.3|15241.3|15233.3|61
1705492500000|2024-01-17 11:55:00|15245.3|15237.3|15247.8|15239.8|15250.3|15242.3|15243.3|15235.3|44
1705492800000|2024-01-17 12:00:00|15248.3|15240.3|15256.8|15248.8|15257.3|15249.3|15243.8|15235.8|159
1705493100000|2024-01-17 12:05:00|15256.3|15248.3|15257.8|15249.8|15259.3|15251.3|15250.8|15242.8|108
1705493400000|2024-01-17 12:10:00|15257.3|15249.3|15261.8|15253.8|15262.3|15254.3|15251.8|15243.8|110
1705493700000|2024-01-17 12:15:00|15262.3|15254.3|15257.8|15249.8|15265.3|15257.3|15257.3|15249.3|161
1705494000000|2024-01-17 12:20:00|15257.3|15249.3|15255.8|15247.8|15258.8|15250.8|15252.3|15244.3|89
1705494300000|2024-01-17 12:25:00|15255.3|15247.3|15252.3|15244.3|15257.3|15249.3|15247.8|15239.8|56
1705494600000|2024-01-17 12:30:00|15253.8|15245.8|15260.8|15252.8|15261.3|15253.3|15250.8|15242.8|85
1705494900000|2024-01-17 12:35:00|15260.3|15252.3|15256.8|15248.8|15264.3|15256.3|15254.8|15246.8|73
1705495200000|2024-01-17 12:40:00|15257.8|15249.8|15246.8|15238.8|15259.3|15251.3|15246.3|15238.3|132
1705495500000|2024-01-17 12:45:00|15247.3|15239.3|15244.8|15236.8|15247.3|15239.3|15241.3|15233.3|63
1705495800000|2024-01-17 12:50:00|15245.8|15237.8|15249.3|15241.3|15252.8|15244.8|15244.8|15236.8|60
1705496100000|2024-01-17 12:55:00|15250.8|15242.8|15251.8|15243.8|15257.3|15249.3|15250.8|15242.8|61
1705496400000|2024-01-17 13:00:00|15252.3|15244.3|15236.8|15228.8|15252.3|15244.3|15234.8|15226.8|145
1705496700000|2024-01-17 13:05:00|15237.3|15229.3|15234.8|15226.8|15239.8|15231.8|15227.8|15219.8|82
1705497000000|2024-01-17 13:10:00|15233.8|15225.8|15237.8|15229.8|15240.8|15232.8|15232.3|15224.3|51
1705497300000|2024-01-17 13:15:00|15238.3|15230.3|15235.8|15227.8|15243.3|15235.3|15231.3|15223.3|78
1705497600000|2024-01-17 13:20:00|15235.3|15227.3|15224.8|15216.8|15236.8|15228.8|15224.3|15216.3|46
1705497900000|2024-01-17 13:25:00|15225.3|15217.3|15231.8|15223.8|15231.8|15223.8|15223.3|15215.3|90
1705498200000|2024-01-17 13:30:00|15225.8|15217.8|15219.3|15211.3|15225.8|15217.8|15193.8|15185.8|303
1705498500000|2024-01-17 13:35:00|15218.3|15210.3|15231.8|15223.8|15235.3|15227.3|15212.3|15204.3|126
1705498800000|2024-01-17 13:40:00|15232.8|15224.8|15214.3|15206.3|15233.8|15225.8|15214.3|15206.3|96
1705499100000|2024-01-17 13:45:00|15214.8|15206.8|15202.8|15194.8|15215.3|15207.3|15197.8|15189.8|176
1705499400000|2024-01-17 13:50:00|15203.3|15195.3|15201.8|15193.8|15209.8|15201.8|15194.3|15186.3|116
1705499700000|2024-01-17 13:55:00|15201.3|15193.3|15171.3|15163.3|15202.8|15194.8|15166.3|15158.3|348
1705500000000|2024-01-17 14:00:00|15170.8|15162.8|15154.3|15146.3|15176.3|15168.3|15129.3|15121.3|565
1705500300000|2024-01-17 14:05:00|15154.8|15146.8|15162.8|15154.8|15168.8|15160.8|15148.3|15140.3|225
1705500600000|2024-01-17 14:10:00|15162.3|15154.3|15162.8|15154.8|15167.8|15159.8|15154.8|15146.8|118
1705500900000|2024-01-17 14:15:00|15163.3|15155.3|15159.3|15151.3|15175.3|15167.3|15158.8|15150.8|154
1705501200000|2024-01-17 14:20:00|15159.8|15151.8|15159.8|15151.8|15168.3|15160.3|15156.3|15148.3|120
1705501500000|2024-01-17 14:25:00|15158.8|15150.8|15177.3|15169.3|15183.3|15175.3|15158.3|15150.3|133
1705501800000|2024-01-17 14:30:00|15176.8|15168.8|15193.3|15185.3|15208.8|15200.8|15159.3|15151.3|878
1705502100000|2024-01-17 14:35:00|15191.3|15183.3|15210.8|15202.8|15216.3|15208.3|15185.8|15177.8|490
1705502400000|2024-01-17 14:40:00|15211.3|15203.3|15213.3|15205.3|15237.3|15229.3|15210.3|15202.3|550
1705502700000|2024-01-17 14:45:00|15212.3|15204.3|15250.8|15242.8|15250.8|15242.8|15204.3|15196.3|520
1705503000000|2024-01-17 14:50:00|15251.3|15243.3|15230.3|15222.3|15253.3|15245.3|15220.3|15212.3|591
1705503300000|2024-01-17 14:55:00|15230.8|15222.8|15216.8|15208.8|15233.3|15225.3|15213.3|15205.3|277
1705503600000|2024-01-17 15:00:00|15215.8|15207.8|15240.8|15232.8|15247.3|15239.3|15201.8|15193.8|466
1705503900000|2024-01-17 15:05:00|15241.3|15233.3|15246.3|15238.3|15266.3|15258.3|15233.3|15225.3|504
1705504200000|2024-01-17 15:10:00|15246.8|15238.8|15247.8|15239.8|15254.8|15246.8|15239.3|15231.3|260
1705504500000|2024-01-17 15:15:00|15248.3|15240.3|15224.8|15216.8|15251.3|15243.3|15223.3|15215.3|361
1705504800000|2024-01-17 15:20:00|15224.3|15216.3|15234.3|15226.3|15239.8|15231.8|15215.8|15207.8|286
1705505100000|2024-01-17 15:25:00|15233.8|15225.8|15241.8|15233.8|15249.8|15241.8|15233.8|15225.8|278
1705505400000|2024-01-17 15:30:00|15241.3|15233.3|15232.8|15224.8|15247.8|15239.8|15232.8|15224.8|227
1705505700000|2024-01-17 15:35:00|15233.3|15225.3|15247.8|15239.8|15248.3|15240.3|15224.3|15216.3|217
1705506000000|2024-01-17 15:40:00|15247.3|15239.3|15232.8|15224.8|15251.8|15243.8|15230.3|15222.3|218
1705506300000|2024-01-17 15:45:00|15233.3|15225.3|15224.3|15216.3|15240.3|15232.3|15220.3|15212.3|209
1705506600000|2024-01-17 15:50:00|15223.8|15215.8|15201.3|15193.3|15228.8|15220.8|15195.8|15187.8|203
1705506900000|2024-01-17 15:55:00|15201.8|15193.8|15202.8|15194.8|15205.8|15197.8|15195.8|15187.8|181
1705507200000|2024-01-17 16:00:00|15202.3|15194.3|15212.8|15204.8|15214.8|15206.8|15200.3|15192.3|161
1705507500000|2024-01-17 16:05:00|15213.3|15205.3|15214.8|15206.8|15218.3|15210.3|15207.8|15199.8|135
1705507800000|2024-01-17 16:10:00|15214.3|15206.3|15218.3|15210.3|15227.8|15219.8|15212.8|15204.8|143
1705508100000|2024-01-17 16:15:00|15218.8|15210.8|15220.8|15212.8|15223.3|15215.3|15210.3|15202.3|117
1705508400000|2024-01-17 16:20:00|15217.8|15209.8|15218.8|15210.8|15220.3|15212.3|15206.3|15198.3|121
1705508700000|2024-01-17 16:25:00|15219.3|15211.3|15203.3|15195.3|15226.8|15218.8|15202.3|15194.3|139
1705509000000|2024-01-17 16:30:00|15202.8|15194.8|15211.8|15203.8|15213.8|15205.8|15195.8|15187.8|105
1705509300000|2024-01-17 16:35:00|15213.8|15205.8|15218.8|15210.8|15221.3|15213.3|15209.3|15201.3|103
1705509600000|2024-01-17 16:40:00|15218.3|15210.3|15218.8|15210.8|15219.3|15211.3|15209.3|15201.3|86
1705509900000|2024-01-17 16:45:00|15219.3|15211.3|15209.8|15201.8|15221.3|15213.3|15206.3|15198.3|128
1705510200000|2024-01-17 16:50:00|15210.3|15202.3|15218.8|15210.8|15223.3|15215.3|15202.8|15194.8|131
1705510500000|2024-01-17 16:55:00|15219.3|15211.3|15227.8|15219.8|15228.8|15220.8|15216.8|15208.8|176
1705510800000|2024-01-17 17:00:00|15228.3|15220.3|15216.3|15208.3|15228.8|15220.8|15215.3|15207.3|99
1705511100000|2024-01-17 17:05:00|15215.8|15207.8|15216.8|15208.8|15223.8|15215.8|15215.8|15207.8|77
1705511400000|2024-01-17 17:10:00|15216.3|15208.3|15215.3|15207.3|15219.8|15211.8|15213.8|15205.8|12
1705511700000|2024-01-17 17:15:00|15215.8|15207.8|15212.3|15204.3|15220.3|15212.3|15210.8|15202.8|47
1705512000000|2024-01-17 17:20:00|15209.3|15201.3|15204.8|15196.8|15212.3|15204.3|15201.8|15193.8|47
1705512300000|2024-01-17 17:25:00|15205.3|15197.3|15204.8|15196.8|15205.8|15197.8|15193.8|15185.8|52
1705512600000|2024-01-17 17:30:00|15204.3|15196.3|15207.3|15199.3|15208.8|15200.8|15201.8|15193.8|26
1705512900000|2024-01-17 17:35:00|15206.8|15198.8|15197.3|15189.3|15209.3|15201.3|15197.3|15189.3|56
1705513200000|2024-01-17 17:40:00|15197.8|15189.8|15197.3|15189.3|15201.3|15193.3|15194.8|15186.8|32
1705513500000|2024-01-17 17:45:00|15196.8|15188.8|15204.8|15196.8|15209.3|15201.3|15194.8|15186.8|29
1705513800000|2024-01-17 17:50:00|15205.8|15197.8|15196.3|15188.3|15206.8|15198.8|15196.3|15188.3|67
1705514100000|2024-01-17 17:55:00|15195.8|15187.8|15194.8|15186.8|15207.8|15199.8|15191.8|15183.8|96
1705514400000|2024-01-17 18:00:00|15194.3|15186.3|15198.8|15190.8|15199.8|15191.8|15189.8|15181.8|72
1705514700000|2024-01-17 18:05:00|15199.3|15191.3|15203.3|15195.3|15208.8|15200.8|15196.3|15188.3|69
1705515000000|2024-01-17 18:10:00|15202.8|15194.8|15211.3|15203.3|15214.3|15206.3|15198.8|15190.8|41
1705515300000|2024-01-17 18:15:00|15211.8|15203.8|15208.3|15200.3|15212.8|15204.8|15206.8|15198.8|18
1705515600000|2024-01-17 18:20:00|15207.8|15199.8|15212.3|15204.3|15212.3|15204.3|15197.8|15189.8|104
1705515900000|2024-01-17 18:25:00|15212.8|15204.8|15218.8|15210.8|15223.8|15215.8|15210.3|15202.3|77
1705516200000|2024-01-17 18:30:00|15219.3|15211.3|15217.8|15209.8|15223.3|15215.3|15210.8|15202.8|71
1705516500000|2024-01-17 18:35:00|15217.3|15209.3|15222.8|15214.8|15227.3|15219.3|15217.3|15209.3|60
1705516800000|2024-01-17 18:40:00|15223.3|15215.3|15233.8|15225.8|15234.3|15226.3|15217.3|15209.3|143
1705517100000|2024-01-17 18:45:00|15234.3|15226.3|15242.8|15234.8|15242.8|15234.8|15232.3|15224.3|171
1705517400000|2024-01-17 18:50:00|15242.3|15234.3|15244.8|15236.8|15248.8|15240.8|15240.8|15232.8|208
1705517700000|2024-01-17 18:55:00|15245.3|15237.3|15247.8|15217.8|15248.8|15240.8|15235.3|15217.8|175
1705518000000|2024-01-17 19:00:00|15247.7|15217.7|15256.5|15226.5|15256.5|15226.5|15247.4|15217.4|8
1705518300000|2024-01-17 19:05:00|15256.3|15226.3|15278.3|15248.3|15278.3|15248.3|15255.7|15225.7|0
1705518600000|2024-01-17 19:10:00|15278.4|15248.4|15291.5|15261.5|15292.4|15262.4|15278.3|15248.3|0
1705518900000|2024-01-17 19:15:00|15291.6|15261.6|15307.3|15277.3|15307.5|15277.5|15291.5|15261.5|0
1705519200000|2024-01-17 19:20:00|15307.2|15277.2|15310.9|15280.9|15319.3|15289.3|15296.2|15266.2|0
1705519500000|2024-01-17 19:25:00|15311.1|15281.1|15304.6|15274.6|15311.1|15281.1|15302.4|15272.4|0
1705519800000|2024-01-17 19:30:00|15304.8|15274.8|15311.5|15281.5|15316.5|15286.5|15304.6|15274.6|0
1705520100000|2024-01-17 19:35:00|15311.6|15281.6|15303.9|15273.9|15317.7|15287.7|15303.7|15273.7|0
1705520400000|2024-01-17 19:40:00|15304|15274|15264.1|15234.1|15308.3|15278.3|15260.5|15230.5|0
1705520700000|2024-01-17 19:45:00|15264.2|15234.2|15233.1|15203.1|15264.4|15234.4|15225.2|15195.2|0
1705521000000|2024-01-17 19:50:00|15233.2|15203.2|15216.1|15186.1|15233.2|15203.2|15192.7|15162.7|0
1705521300000|2024-01-17 19:55:00|15216.2|15186.2|15167.1|15137.1|15216.3|15186.3|15160.8|15130.8|0
1705521600000|2024-01-17 20:00:00|15167.2|15137.2|15169.9|15139.9|15174|15144|15152.2|15122.2|0
1705521900000|2024-01-17 20:05:00|15169.8|15139.8|15150.3|15120.3|15175.4|15145.4|15141.4|15111.4|0
1705522200000|2024-01-17 20:10:00|15150.4|15120.4|15161|15131|15162|15132|15148.5|15118.5|0
1705522500000|2024-01-17 20:15:00|15161.2|15131.2|15196.5|15166.5|15204.7|15174.7|15161|15131|0
1705522800000|2024-01-17 20:20:00|15196.6|15166.6|15201.1|15171.1|15201.9|15171.9|15190.2|15160.2|0
1705523100000|2024-01-17 20:25:00|15201.2|15171.2|15183.3|15153.3|15203.9|15173.9|15178.4|15148.4|0
1705523400000|2024-01-17 20:30:00|15183.4|15153.4|15180.5|15150.5|15187.6|15157.6|15179.9|15149.9|0
1705523700000|2024-01-17 20:35:00|15180.6|15150.6|15193.1|15163.1|15194.1|15164.1|15180.6|15150.6|0
1705524000000|2024-01-17 20:40:00|15193.2|15163.2|15188.1|15158.1|15194|15164|15185.2|15155.2|0
1705524300000|2024-01-17 20:45:00|15188.2|15158.2|15189.1|15159.1|15196.8|15166.8|15188.2|15158.2|0
1705524600000|2024-01-17 20:50:00|15189|15159|15198.2|15168.2|15204.1|15174.1|15188.7|15158.7|0
1705524900000|2024-01-17 20:55:00|15198|15168|15214.5|15184.5|15218.8|15188.8|15198|15168|0
1705525200000|2024-01-17 21:00:00|15214.1|15184.1|15227.5|15197.5|15230.4|15200.4|15211.2|15181.2|0
1705525500000|2024-01-17 21:05:00|15227.3|15197.3|15213.6|15183.6|15227.5|15197.5|15213|15183|0
1705525800000|2024-01-17 21:10:00|15213.8|15183.8|15213.6|15183.6|15214.7|15184.7|15212.8|15182.8|0
1705526100000|2024-01-17 21:15:00|15214.1|15184.1|15214.5|15184.5|15215.5|15185.5|15214.1|15184.1|0
1705526400000|2024-01-17 21:20:00|15214.9|15184.9|15214.8|15184.8|15215|15185|15213.3|15183.3|0
1705526700000|2024-01-17 21:25:00|15214.6|15184.6|15214.7|15184.7|15215.1|15185.1|15214|15184|0
1705527000000|2024-01-17 21:30:00|15214.3|15184.3|15200.2|15170.2|15214.3|15184.3|15199.2|15169.2|0
1705527300000|2024-01-17 21:35:00|15199.9|15169.9|15232.3|15202.3|15238|15208|15199.9|15169.9|0
1705527600000|2024-01-17 21:40:00|15232.4|15202.4|15230.8|15200.8|15232.4|15202.4|15230.8|15200.8|0
1705527900000|2024-01-17 21:45:00|15238.4|15208.4|15245.1|15215.1|15257|15227|15238.4|15208.4|0
1705528200000|2024-01-17 21:50:00|15245.4|15215.4|15246.4|15216.4|15247|15217|15245.4|15215.4|0
1705528500000|2024-01-17 21:55:00|15246.7|15216.7|15246|15216|15247|15217|15245.9|15215.9|0
1705528800000|2024-01-17 22:00:00|15245.9|15215.9|15253.4|15223.4|15253.4|15223.4|15245.7|15215.7|0
1705529100000|2024-01-17 22:05:00|15253.8|15223.8|15252.9|15222.9|15253.9|15223.9|15252.4|15222.4|0
1705529400000|2024-01-17 22:10:00|15253|15223|15251.7|15221.7|15254.4|15224.4|15251.7|15221.7|0
1705529700000|2024-01-17 22:15:00|15252.5|15222.5|15247.6|15217.6|15252.6|15222.6|15247.6|15217.6|0
1705530000000|2024-01-17 22:20:00|15247.4|15217.4|15247|15217|15247.4|15217.4|15246.9|15216.9|0
1705530300000|2024-01-17 22:25:00|15247.9|15217.9|15248.7|15218.7|15248.8|15218.8|15247.4|15217.4|0
1705530600000|2024-01-17 22:30:00|15248.1|15218.1|15248.2|15218.2|15248.5|15218.5|15247.9|15217.9|0
1705530900000|2024-01-17 22:35:00|15248.1|15218.1|15248.8|15218.8|15248.8|15218.8|15248|15218|0
1705531200000|2024-01-17 22:40:00|15248.3|15218.3|15251.2|15221.2|15251.2|15221.2|15248.1|15218.1|0
1705531500000|2024-01-17 22:45:00|15251|15221|15249.6|15219.6|15251|15221|15249.6|15219.6|0
1705531800000|2024-01-17 22:50:00|15249.4|15219.4|15249.7|15219.7|15249.7|15219.7|15249.4|15219.4|0
1705532100000|2024-01-17 22:55:00|15249.6|15219.6|15249.7|15219.7|15249.7|15219.7|15249.4|15219.4|0
1705532400000|2024-01-17 23:00:00|15248.2|15218.2|15245.4|15215.4|15250.5|15220.5|15245.4|15215.4|0
1705532700000|2024-01-17 23:05:00|15245.8|15215.8|15240.6|15210.6|15246|15216|15240.6|15210.6|0
1705533000000|2024-01-17 23:10:00|15240.8|15210.8|15245.5|15215.5|15245.8|15215.8|15240.6|15210.6|0
1705533300000|2024-01-17 23:15:00|15246|15216|15251.1|15221.1|15251.4|15221.4|15245.5|15215.5|0
1705533600000|2024-01-17 23:20:00|15250.9|15220.9|15252|15222|15253.3|15223.3|15250.6|15220.6|0
1705533900000|2024-01-17 23:25:00|15251.7|15221.7|15258.3|15228.3|15258.3|15228.3|15251.4|15221.4|0
1705534200000|2024-01-17 23:30:00|15258.6|15228.6|15255.4|15225.4|15258.6|15228.6|15254.9|15224.9|0
1705534500000|2024-01-17 23:35:00|15255.6|15225.6|15257|15227|15257|15227|15255.4|15225.4|0
1705534800000|2024-01-17 23:40:00|15256.8|15226.8|15258|15228|15258|15228|15255.9|15225.9|0
1705535100000|2024-01-17 23:45:00|15257.8|15227.8|15257.2|15227.2|15258|15228|15256.5|15226.5|0
1705535400000|2024-01-17 23:50:00|15257.3|15227.3|15257.3|15227.3|15258|15228|15256.2|15226.2|0
1705535700000|2024-01-17 23:55:00|15256.1|15226.1|15260.8|15230.8|15260.8|15230.8|15255.6|15225.6|0
1705536000000|2024-01-18 00:00:00|15260.5|15230.5|15265.1|15235.1|15266.8|15236.8|15259.2|15229.2|0
1705536300000|2024-01-18 00:05:00|15264.6|15234.6|15264|15234|15265.6|15235.6|15260.8|15230.8|0
1705536600000|2024-01-18 00:10:00|15263.5|15233.5|15267.1|15237.1|15267.1|15237.1|15263.5|15233.5|0
1705536900000|2024-01-18 00:15:00|15267.5|15237.5|15252.1|15222.1|15268.8|15238.8|15252.1|15222.1|0
1705537200000|2024-01-18 00:20:00|15252|15222|15248.7|15218.7|15253.6|15223.6|15248.5|15218.5|0
1705537500000|2024-01-18 00:25:00|15248.5|15218.5|15244.7|15214.7|15248.7|15218.7|15243.2|15213.2|0
1705537800000|2024-01-18 00:30:00|15245.1|15215.1|15246.1|15216.1|15247.7|15217.7|15244.2|15214.2|0
1705538100000|2024-01-18 00:35:00|15246.3|15216.3|15246|15216|15247.5|15217.5|15245.5|15215.5|0
1705538400000|2024-01-18 00:40:00|15246.5|15216.5|15249.4|15219.4|15250.4|15220.4|15246.5|15216.5|0
1705538700000|2024-01-18 00:45:00|15249.9|15219.9|15251.3|15221.3|15252|15222|15249.4|15219.4|0
1705539000000|2024-01-18 00:50:00|15251.8|15221.8|15255.3|15225.3|15255.8|15225.8|15250.6|15220.6|0
1705539300000|2024-01-18 00:55:00|15255.1|15225.1|15262|15232|15262|15232|15255.1|15225.1|0
1705539600000|2024-01-18 01:00:00|15261.5|15231.5|15264.4|15234.4|15264.9|15234.9|15258.7|15228.7|0
1705539900000|2024-01-18 01:05:00|15264.2|15234.2|15301.8|15271.8|15301.8|15271.8|15263.9|15233.9|0
1705540200000|2024-01-18 01:10:00|15301.3|15271.3|15311.9|15281.9|15312.2|15282.2|15301.3|15271.3|0
1705540500000|2024-01-18 01:15:00|15310.8|15280.8|15266.7|15261.7|15318.7|15313.7|15266.7|15261.7|3325
1705540800000|2024-01-18 01:20:00|15269.2|15264.2|15261.7|15256.7|15289.7|15284.7|15256.2|15251.2|1111
1705541100000|2024-01-18 01:25:00|15262.2|15257.2|15264.2|15259.2|15267.7|15262.7|15235.2|15230.2|1197
1705541400000|2024-01-18 01:30:00|15260.2|15255.2|15158.2|15153.2|15275.7|15270.7|15157.2|15152.2|6889
1705541700000|2024-01-18 01:35:00|15160.2|15155.2|15213.2|15208.2|15251.2|15246.2|15160.2|15155.2|5028
1705542000000|2024-01-18 01:40:00|15212.2|15207.2|15208.2|15203.2|15235.7|15230.7|15185.2|15180.2|2745
1705542300000|2024-01-18 01:45:00|15212.2|15207.2|15253.2|15248.2|15266.2|15261.2|15201.7|15196.7|2957
1705542600000|2024-01-18 01:50:00|15251.2|15246.2|15322.2|15317.2|15325.7|15320.7|15249.7|15244.7|4086
1705542900000|2024-01-18 01:55:00|15317.7|15312.7|15374.7|15369.7|15375.2|15370.2|15309.2|15304.2|5952
1705543200000|2024-01-18 02:00:00|15374.2|15369.2|15322.2|15317.2|15378.7|15373.7|15303.7|15298.7|3787
1705543500000|2024-01-18 02:05:00|15321.7|15316.7|15278.7|15273.7|15329.2|15324.2|15278.2|15273.2|2720
1705543800000|2024-01-18 02:10:00|15279.2|15274.2|15291.7|15286.7|15302.2|15297.2|15274.7|15269.7|1966
1705544100000|2024-01-18 02:15:00|15292.2|15287.2|15295.2|15290.2|15321.2|15316.2|15268.2|15263.2|2429
1705544400000|2024-01-18 02:20:00|15294.7|15289.7|15246.7|15241.7|15300.2|15295.2|15241.2|15236.2|2557
1705544700000|2024-01-18 02:25:00|15247.2|15242.2|15268.7|15263.7|15280.7|15275.7|15229.7|15224.7|2833
1705545000000|2024-01-18 02:30:00|15268.2|15263.2|15318.7|15313.7|15318.7|15313.7|15262.7|15257.7|2332
1705545300000|2024-01-18 02:35:00|15320.2|15315.2|15295.7|15290.7|15348.7|15343.7|15294.7|15289.7|2780
1705545600000|2024-01-18 02:40:00|15295.2|15290.2|15287.7|15282.7|15309.2|15304.2|15280.2|15275.2|1218
1705545900000|2024-01-18 02:45:00|15287.2|15282.2|15262.7|15257.7|15298.7|15293.7|15259.2|15254.2|1472
1705546200000|2024-01-18 02:50:00|15262.2|15257.2|15246.7|15241.7|15275.7|15270.7|15235.2|15230.2|1470
1705546500000|2024-01-18 02:55:00|15246.2|15241.2|15238.2|15233.2|15247.7|15242.7|15201.7|15196.7|2159
1705546800000|2024-01-18 03:00:00|15237.2|15232.2|15252.7|15247.7|15261.2|15256.2|15234.2|15229.2|1596
1705547100000|2024-01-18 03:05:00|15252.2|15247.2|15236.2|15231.2|15258.7|15253.7|15216.2|15211.2|1652
1705547400000|2024-01-18 03:10:00|15236.7|15231.7|15236.7|15231.7|15251.7|15246.7|15227.2|15222.2|1013
1705547700000|2024-01-18 03:15:00|15236.2|15231.2|15323.2|15318.2|15323.7|15318.7|15232.7|15227.7|2797
1705548000000|2024-01-18 03:20:00|15318.7|15313.7|15329.2|15324.2|15351.7|15346.7|15311.7|15306.7|2829
1705548300000|2024-01-18 03:25:00|15330.7|15325.7|15311.2|15306.2|15340.2|15335.2|15303.2|15298.2|1683
1705548600000|2024-01-18 03:30:00|15311.7|15306.7|15347.2|15342.2|15351.2|15346.2|15306.7|15301.7|1851
1705548900000|2024-01-18 03:35:00|15348.7|15343.7|15366.7|15361.7|15374.2|15369.2|15340.7|15335.7|1960
1705549200000|2024-01-18 03:40:00|15365.7|15360.7|15354.7|15349.7|15375.2|15370.2|15342.7|15337.7|1522
1705549500000|2024-01-18 03:45:00|15354.2|15349.2|15359.2|15354.2|15370.7|15365.7|15348.2|15343.2|703
1705549800000|2024-01-18 03:50:00|15360.2|15355.2|15342.2|15337.2|15364.7|15359.7|15336.2|15331.2|749
1705550100000|2024-01-18 03:55:00|15341.2|15336.2|15353.7|15348.7|15357.2|15352.2|15336.7|15331.7|489
1705550400000|2024-01-18 04:00:00|15368.2|15338.2|15360.4|15330.4|15368.2|15338.2|15359.9|15329.9|0
1705550700000|2024-01-18 04:05:00|15360.6|15330.6|15353|15323|15362|15332|15353|15323|0
1705551000000|2024-01-18 04:10:00|15353.5|15323.5|15352.4|15322.4|15354.6|15324.6|15352.3|15322.3|0
1705551300000|2024-01-18 04:15:00|15351.9|15321.9|15350.7|15320.7|15352.9|15322.9|15350.7|15320.7|0
1705551600000|2024-01-18 04:20:00|15351.1|15321.1|15350.5|15320.5|15351.1|15321.1|15349|15319|0
1705551900000|2024-01-18 04:25:00|15350.2|15320.2|15351|15321|15351|15321|15349.8|15319.8|0
1705552200000|2024-01-18 04:30:00|15351.5|15321.5|15348.4|15318.4|15352|15322|15348.3|15318.3|0
1705552500000|2024-01-18 04:35:00|15348.6|15318.6|15344.6|15314.6|15349.2|15319.2|15342.7|15312.7|0
1705552800000|2024-01-18 04:40:00|15344.3|15314.3|15339.3|15309.3|15344.6|15314.6|15338.8|15308.8|0
1705553100000|2024-01-18 04:45:00|15338.8|15308.8|15346|15316|15346|15316|15338.8|15308.8|0
1705553400000|2024-01-18 04:50:00|15345.7|15315.7|15347.4|15317.4|15348.6|15318.6|15345.5|15315.5|0
1705553700000|2024-01-18 04:55:00|15347.9|15317.9|15348.4|15318.4|15348.4|15318.4|15347.4|15317.4|0
1705554000000|2024-01-18 05:00:00|15358.8|15328.8|15320.7|15315.7|15359.1|15353.7|15311.7|15306.7|2289
1705554300000|2024-01-18 05:05:00|15323.2|15318.2|15295.2|15290.2|15324.7|15319.7|15290.7|15285.7|1514
1705554600000|2024-01-18 05:10:00|15296.2|15291.2|15290.7|15285.7|15304.7|15299.7|15282.7|15277.7|1107
1705554900000|2024-01-18 05:15:00|15291.2|15286.2|15289.2|15284.2|15303.2|15298.2|15281.7|15276.7|1000
1705555200000|2024-01-18 05:20:00|15289.7|15284.7|15291.7|15286.7|15314.7|15309.7|15276.2|15271.2|1244
1705555500000|2024-01-18 05:25:00|15292.2|15287.2|15292.7|15287.7|15307.2|15302.2|15281.2|15276.2|1803
1705555800000|2024-01-18 05:30:00|15292.2|15287.2|15272.2|15267.2|15298.7|15293.7|15260.7|15255.7|1619
1705556100000|2024-01-18 05:35:00|15273.7|15268.7|15271.7|15266.7|15281.2|15276.2|15261.2|15256.2|888
1705556400000|2024-01-18 05:40:00|15271.2|15266.2|15270.2|15265.2|15282.2|15277.2|15263.2|15258.2|720
1705556700000|2024-01-18 05:45:00|15269.2|15264.2|15264.2|15259.2|15273.2|15268.2|15246.2|15241.2|963
1705557000000|2024-01-18 05:50:00|15263.2|15258.2|15300.7|15295.7|15301.2|15296.2|15256.7|15251.7|1297
1705557300000|2024-01-18 05:55:00|15301.7|15296.7|15312.7|15307.7|15336.7|15331.7|15293.2|15288.2|1774
1705557600000|2024-01-18 06:00:00|15313.7|15308.7|15348.7|15343.7|15354.2|15349.2|15311.7|15306.7|2028
1705557900000|2024-01-18 06:05:00|15348.2|15343.2|15378.2|15373.2|15381.7|15376.7|15345.2|15340.2|1669
1705558200000|2024-01-18 06:10:00|15377.7|15372.7|15329.7|15324.7|15404.2|15399.2|15328.2|15323.2|2415
1705558500000|2024-01-18 06:15:00|15329.2|15324.2|15362.2|15357.2|15370.2|15365.2|15329.2|15324.2|1657
1705558800000|2024-01-18 06:20:00|15361.7|15356.7|15353.7|15348.7|15368.2|15363.2|15331.2|15326.2|1448
1705559100000|2024-01-18 06:25:00|15353.2|15348.2|15338.2|15333.2|15365.2|15360.2|15335.2|15330.2|1603
1705559400000|2024-01-18 06:30:00|15338.7|15333.7|15347.2|15342.2|15348.2|15343.2|15309.2|15304.2|1611
1705559700000|2024-01-18 06:35:00|15346.7|15341.7|15364.7|15359.7|15375.2|15370.2|15332.7|15327.7|1428
1705560000000|2024-01-18 06:40:00|15365.2|15360.2|15383.2|15378.2|15391.2|15386.2|15361.2|15356.2|1638
1705560300000|2024-01-18 06:45:00|15382.7|15377.7|15429.2|15424.2|15431.7|15426.7|15379.7|15374.7|2177
1705560600000|2024-01-18 06:50:00|15428.7|15423.7|15398.7|15393.7|15437.7|15432.7|15392.7|15387.7|2167
1705560900000|2024-01-18 06:55:00|15398.2|15393.2|15381.7|15376.7|15404.7|15399.7|15376.2|15371.2|1554
1705561200000|2024-01-18 07:00:00|15382.2|15377.2|15373.2|15368.2|15384.2|15379.2|15364.2|15359.2|1546
1705561500000|2024-01-18 07:05:00|15373.7|15368.7|15376.7|15371.7|15389.2|15384.2|15356.2|15351.2|1468
1705561800000|2024-01-18 07:10:00|15377.2|15372.2|15373.2|15368.2|15392.7|15387.7|15368.7|15363.7|1291
1705562100000|2024-01-18 07:15:00|15372.7|15367.7|15361.2|15356.2|15373.7|15368.7|15352.2|15347.2|1402
1705562400000|2024-01-18 07:20:00|15360.2|15355.2|15371.2|15366.2|15371.2|15366.2|15354.7|15349.7|907
1705562700000|2024-01-18 07:25:00|15371.7|15366.7|15351.2|15346.2|15371.7|15366.7|15349.7|15344.7|920
1705563000000|2024-01-18 07:30:00|15352.2|15347.2|15349.2|15344.2|15364.2|15359.2|15349.2|15344.2|1066
1705563300000|2024-01-18 07:35:00|15348.2|15343.2|15356.2|15351.2|15359.2|15354.2|15344.7|15339.7|942
1705563600000|2024-01-18 07:40:00|15356.7|15351.7|15374.2|15369.2|15383.7|15378.7|15352.2|15347.2|1439
1705563900000|2024-01-18 07:45:00|15372.2|15367.2|15390.7|15385.7|15392.2|15387.2|15369.2|15364.2|862
1705564200000|2024-01-18 07:50:00|15390.2|15385.2|15390.2|15385.2|15402.2|15397.2|15390.2|15385.2|1418
1705564500000|2024-01-18 07:55:00|15389.7|15384.7|15378.7|15373.7|15389.7|15384.7|15373.2|15368.2|1292
1705564800000|2024-01-18 08:00:00|15376.7|15371.7|15372.7|15367.7|15380.2|15375.2|15368.2|15363.2|1399
1705565100000|2024-01-18 08:05:00|15372.2|15367.2|15345.7|15340.7|15378.2|15373.2|15342.7|15337.7|2501
1705565400000|2024-01-18 08:10:00|15346.2|15341.2|15347.7|15342.7|15353.2|15348.2|15341.2|15336.2|1202
1705565700000|2024-01-18 08:15:00|15349.2|15344.2|15345.2|15340.2|15349.2|15344.2|15336.2|15331.2|538
1705566000000|2024-01-18 08:20:00|15345.7|15340.7|15327.7|15322.7|15345.7|15340.7|15327.2|15322.2|517
1705566300000|2024-01-18 08:25:00|15328.2|15323.2|15337.2|15332.2|15342.2|15337.2|15323.7|15318.7|791
1705566600000|2024-01-18 08:30:00|15348.4|15318.4|15382.2|15352.2|15385.7|15355.7|15348.4|15318.4|1
1705566900000|2024-01-18 08:35:00|15382.5|15352.5|15365.4|15335.4|15383.4|15353.4|15365.4|15335.4|0
1705567200000|2024-01-18 08:40:00|15365.6|15335.6|15371.4|15341.4|15372.1|15342.1|15364.7|15334.7|0
1705567500000|2024-01-18 08:45:00|15371.6|15341.6|15370.3|15340.3|15373.5|15343.5|15370.1|15340.1|0
1705567800000|2024-01-18 08:50:00|15370.1|15340.1|15368.2|15338.2|15371.8|15341.8|15367.7|15337.7|0
1705568100000|2024-01-18 08:55:00|15368.4|15338.4|15371|15341|15371.8|15341.8|15367.5|15337.5|0
1705568400000|2024-01-18 09:00:00|15371.3|15341.3|15374.6|15344.6|15375.3|15345.3|15370.1|15340.1|0
1705568700000|2024-01-18 09:05:00|15374.8|15344.8|15374.8|15344.8|15375.1|15345.1|15369.5|15339.5|0
1705569000000|2024-01-18 09:10:00|15375.1|15345.1|15376|15346|15379.4|15349.4|15373.2|15343.2|0
1705569300000|2024-01-18 09:15:00|15354.7|15346.7|15354.7|15346.7|15356.7|15348.7|15347.7|15339.7|233
1705569600000|2024-01-18 09:20:00|15355.7|15347.7|15357.7|15349.7|15361.2|15353.2|15350.2|15342.2|127
1705569900000|2024-01-18 09:25:00|15357.2|15349.2|15353.2|15345.2|15358.2|15350.2|15353.2|15345.2|74
1705570200000|2024-01-18 09:30:00|15353.7|15345.7|15366.2|15358.2|15366.2|15358.2|15353.7|15345.7|77
1705570500000|2024-01-18 09:35:00|15366.7|15358.7|15376.2|15368.2|15377.7|15369.7|15364.2|15356.2|125
1705570800000|2024-01-18 09:40:00|15376.7|15368.7|15389.2|15381.2|15390.7|15382.7|15376.2|15368.2|150
1705571100000|2024-01-18 09:45:00|15388.7|15380.7|15384.2|15376.2|15389.2|15381.2|15381.2|15373.2|80
1705571400000|2024-01-18 09:50:00|15383.7|15375.7|15380.2|15372.2|15387.2|15379.2|15379.7|15371.7|66
1705571700000|2024-01-18 09:55:00|15379.7|15371.7|15374.7|15366.7|15382.7|15374.7|15367.7|15359.7|60
1705572000000|2024-01-18 10:00:00|15374.2|15366.2|15380.2|15372.2|15381.7|15373.7|15372.7|15364.7|59
1705572300000|2024-01-18 10:05:00|15379.7|15371.7|15383.2|15375.2|15385.7|15377.7|15379.7|15371.7|43
1705572600000|2024-01-18 10:10:00|15382.7|15374.7|15379.7|15371.7|15385.7|15377.7|15379.7|15371.7|49
1705572900000|2024-01-18 10:15:00|15380.2|15372.2|15383.2|15375.2|15385.2|15377.2|15378.2|15370.2|35
1705573200000|2024-01-18 10:20:00|15383.7|15375.7|15378.2|15370.2|15384.7|15376.7|15375.7|15367.7|74
1705573500000|2024-01-18 10:25:00|15377.7|15369.7|15379.7|15371.7|15380.7|15372.7|15374.7|15366.7|52
1705573800000|2024-01-18 10:30:00|15380.2|15372.2|15370.7|15362.7|15380.2|15372.2|15370.7|15362.7|46
1705574100000|2024-01-18 10:35:00|15370.2|15362.2|15378.2|15370.2|15378.2|15370.2|15365.7|15357.7|84
1705574400000|2024-01-18 10:40:00|15377.7|15369.7|15380.2|15372.2|15380.2|15372.2|15373.2|15365.2|38
1705574700000|2024-01-18 10:45:00|15379.7|15371.7|15379.7|15371.7|15380.7|15372.7|15374.7|15366.7|24
1705575000000|2024-01-18 10:50:00|15380.2|15372.2|15385.2|15377.2|15387.7|15379.7|15377.2|15369.2|35
1705575300000|2024-01-18 10:55:00|15384.7|15376.7|15388.2|15380.2|15389.7|15381.7|15384.2|15376.2|85
1705575600000|2024-01-18 11:00:00|15387.7|15379.7|15395.7|15387.7|15395.7|15387.7|15386.2|15378.2|77
1705575900000|2024-01-18 11:05:00|15396.2|15388.2|15390.7|15382.7|15396.2|15388.2|15377.2|15369.2|201
1705576200000|2024-01-18 11:10:00|15391.2|15383.2|15396.2|15388.2|15397.2|15389.2|15388.7|15380.7|63
1705576500000|2024-01-18 11:15:00|15395.7|15387.7|15398.2|15390.2|15398.7|15390.7|15394.2|15386.2|53
1705576800000|2024-01-18 11:20:00|15398.7|15390.7|15405.2|15397.2|15407.2|15399.2|15397.2|15389.2|98
1705577100000|2024-01-18 11:25:00|15405.7|15397.7|15410.2|15402.2|15412.2|15404.2|15404.2|15396.2|152
1705577400000|2024-01-18 11:30:00|15409.7|15401.7|15404.2|15396.2|15414.2|15406.2|15401.7|15393.7|121
1705577700000|2024-01-18 11:35:00|15403.7|15395.7|15398.2|15390.2|15405.7|15397.7|15397.7|15389.7|67
1705578000000|2024-01-18 11:40:00|15398.7|15390.7|15412.7|15404.7|15412.7|15404.7|15398.7|15390.7|40
1705578300000|2024-01-18 11:45:00|15412.2|15404.2|15404.2|15396.2|15412.2|15404.2|15403.2|15395.2|40
1705578600000|2024-01-18 11:50:00|15404.7|15396.7|15392.2|15384.2|15404.7|15396.7|15390.2|15382.2|47
1705578900000|2024-01-18 11:55:00|15391.7|15383.7|15400.2|15392.2|15403.2|15395.2|15390.7|15382.7|51
1705579200000|2024-01-18 12:00:00|15400.7|15392.7|15406.2|15398.2|15415.2|15407.2|15400.7|15392.7|107
1705579500000|2024-01-18 12:05:00|15406.7|15398.7|15412.2|15404.2|15415.2|15407.2|15406.7|15398.7|51
1705579800000|2024-01-18 12:10:00|15412.7|15404.7|15412.2|15404.2|15416.7|15408.7|15410.7|15402.7|62
1705580100000|2024-01-18 12:15:00|15411.7|15403.7|15409.2|15401.2|15413.7|15405.7|15403.2|15395.2|60
1705580400000|2024-01-18 12:20:00|15409.7|15401.7|15416.2|15408.2|15417.2|15409.2|15408.7|15400.7|109
1705580700000|2024-01-18 12:25:00|15416.7|15408.7|15413.2|15405.2|15417.2|15409.2|15412.7|15404.7|41
1705581000000|2024-01-18 12:30:00|15415.7|15407.7|15407.2|15399.2|15417.2|15409.2|15405.7|15397.7|95
1705581300000|2024-01-18 12:35:00|15407.7|15399.7|15409.2|15401.2|15415.2|15407.2|15405.2|15397.2|54
1705581600000|2024-01-18 12:40:00|15410.2|15402.2|15407.7|15399.7|15411.7|15403.7|15403.7|15395.7|77
1705581900000|2024-01-18 12:45:00|15407.2|15399.2|15402.2|15394.2|15411.7|15403.7|15400.7|15392.7|106
1705582200000|2024-01-18 12:50:00|15401.7|15393.7|15401.2|15393.2|15404.2|15396.2|15396.7|15388.7|80
1705582500000|2024-01-18 12:55:00|15400.7|15392.7|15396.2|15388.2|15401.7|15393.7|15393.2|15385.2|47
1705582800000|2024-01-18 13:00:00|15396.7|15388.7|15395.2|15387.2|15397.2|15389.2|15389.7|15381.7|85
1705583100000|2024-01-18 13:05:00|15395.7|15387.7|15395.2|15387.2|15397.2|15389.2|15393.2|15385.2|52
1705583400000|2024-01-18 13:10:00|15395.7|15387.7|15391.2|15383.2|15397.7|15389.7|15390.7|15382.7|32
1705583700000|2024-01-18 13:15:00|15391.7|15383.7|15389.2|15381.2|15395.7|15387.7|15386.7|15378.7|34
1705584000000|2024-01-18 13:20:00|15388.7|15380.7|15389.7|15381.7|15391.2|15383.2|15385.2|15377.2|54
1705584300000|2024-01-18 13:25:00|15388.2|15380.2|15387.7|15379.7|15390.7|15382.7|15386.7|15378.7|58
1705584600000|2024-01-18 13:30:00|15382.2|15374.2|15390.7|15382.7|15394.7|15386.7|15375.2|15367.2|239
1705584900000|2024-01-18 13:35:00|15391.2|15383.2|15372.7|15364.7|15404.2|15396.2|15372.2|15364.2|94
1705585200000|2024-01-18 13:40:00|15373.2|15365.2|15347.2|15339.2|15376.7|15368.7|15346.2|15338.2|191
1705585500000|2024-01-18 13:45:00|15348.2|15340.2|15359.2|15351.2|15360.7|15352.7|15346.2|15338.2|106
1705585800000|2024-01-18 13:50:00|15359.7|15351.7|15373.7|15365.7|15376.2|15368.2|15359.7|15351.7|66
1705586100000|2024-01-18 13:55:00|15374.2|15366.2|15362.7|15354.7|15374.2|15366.2|15362.2|15354.2|129
1705586400000|2024-01-18 14:00:00|15363.7|15355.7|15370.2|15362.2|15380.2|15372.2|15363.7|15355.7|89
1705586700000|2024-01-18 14:05:00|15370.7|15362.7|15375.2|15367.2|15379.7|15371.7|15370.2|15362.2|125
1705587000000|2024-01-18 14:10:00|15374.7|15366.7|15390.2|15382.2|15396.7|15388.7|15374.2|15366.2|84
1705587300000|2024-01-18 14:15:00|15389.7|15381.7|15388.2|15380.2|15392.7|15384.7|15383.7|15375.7|55
1705587600000|2024-01-18 14:20:00|15387.7|15379.7|15391.7|15383.7|15396.7|15388.7|15384.2|15376.2|80
1705587900000|2024-01-18 14:25:00|15391.2|15383.2|15399.2|15391.2|15402.2|15394.2|15389.7|15381.7|84
1705588200000|2024-01-18 14:30:00|15398.7|15390.7|15378.2|15370.2|15431.2|15423.2|15376.7|15368.7|755
1705588500000|2024-01-18 14:35:00|15377.7|15369.7|15350.2|15342.2|15385.2|15377.2|15348.7|15340.7|435
1705588800000|2024-01-18 14:40:00|15350.7|15342.7|15333.7|15325.7|15367.2|15359.2|15329.2|15321.2|333
1705589100000|2024-01-18 14:45:00|15334.2|15326.2|15346.7|15338.7|15350.2|15342.2|15328.7|15320.7|252
1705589400000|2024-01-18 14:50:00|15346.2|15338.2|15358.2|15350.2|15363.2|15355.2|15339.2|15331.2|197
1705589700000|2024-01-18 14:55:00|15357.7|15349.7|15363.2|15355.2|15368.7|15360.7|15351.2|15343.2|108
1705590000000|2024-01-18 15:00:00|15363.7|15355.7|15363.7|15355.7|15372.2|15364.2|15358.7|15350.7|148
1705590300000|2024-01-18 15:05:00|15364.2|15356.2|15373.7|15365.7|15385.7|15377.7|15362.2|15354.2|191
1705590600000|2024-01-18 15:10:00|15373.2|15365.2|15387.7|15379.7|15388.2|15380.2|15371.7|15363.7|100
1705590900000|2024-01-18 15:15:00|15388.2|15380.2|15386.2|15378.2|15398.2|15390.2|15384.7|15376.7|125
1705591200000|2024-01-18 15:20:00|15386.7|15378.7|15381.2|15373.2|15390.2|15382.2|15375.2|15367.2|108
1705591500000|2024-01-18 15:25:00|15381.7|15373.7|15384.2|15376.2|15393.7|15385.7|15379.7|15371.7|94
1705591800000|2024-01-18 15:30:00|15383.7|15375.7|15390.7|15382.7|15399.7|15391.7|15382.2|15374.2|102
1705592100000|2024-01-18 15:35:00|15390.2|15382.2|15405.2|15397.2|15407.2|15399.2|15390.2|15382.2|97
1705592400000|2024-01-18 15:40:00|15405.7|15397.7|15411.2|15403.2|15411.2|15403.2|15402.2|15394.2|171
1705592700000|2024-01-18 15:45:00|15410.7|15402.7|15382.2|15374.2|15410.7|15402.7|15378.7|15370.7|179
1705593000000|2024-01-18 15:50:00|15382.7|15374.7|15362.2|15354.2|15386.7|15378.7|15361.7|15353.7|175
1705593300000|2024-01-18 15:55:00|15361.7|15353.7|15338.7|15330.7|15362.2|15354.2|15332.7|15324.7|313
1705593600000|2024-01-18 16:00:00|15339.7|15331.7|15328.2|15320.2|15339.7|15331.7|15320.7|15312.7|331
1705593900000|2024-01-18 16:05:00|15328.7|15320.7|15338.2|15330.2|15341.2|15333.2|15326.2|15318.2|129
1705594200000|2024-01-18 16:10:00|15338.7|15330.7|15346.7|15338.7|15351.7|15343.7|15338.2|15330.2|188
1705594500000|2024-01-18 16:15:00|15347.2|15339.2|15361.2|15353.2|15361.7|15353.7|15346.2|15338.2|159
1705594800000|2024-01-18 16:20:00|15359.7|15351.7|15364.7|15356.7|15366.2|15358.2|15353.7|15345.7|142
1705595100000|2024-01-18 16:25:00|15364.2|15356.2|15375.7|15367.7|15377.2|15369.2|15363.7|15355.7|132
1705595400000|2024-01-18 16:30:00|15376.2|15368.2|15379.2|15371.2|15382.2|15374.2|15373.7|15365.7|123
1705595700000|2024-01-18 16:35:00|15378.7|15370.7|15386.2|15378.2|15388.2|15380.2|15377.7|15369.7|81
1705596000000|2024-01-18 16:40:00|15385.7|15377.7|15376.7|15368.7|15390.7|15382.7|15376.7|15368.7|154
1705596300000|2024-01-18 16:45:00|15377.2|15369.2|15358.2|15350.2|15380.7|15372.7|15356.7|15348.7|192
1705596600000|2024-01-18 16:50:00|15358.7|15350.7|15360.2|15352.2|15366.2|15358.2|15357.2|15349.2|135
1705596900000|2024-01-18 16:55:00|15360.7|15352.7|15358.7|15350.7|15365.2|15357.2|15352.2|15344.2|103
1705597200000|2024-01-18 17:00:00|15359.2|15351.2|15337.2|15329.2|15361.2|15353.2|15334.7|15326.7|186
1705597500000|2024-01-18 17:05:00|15336.7|15328.7|15337.2|15329.2|15343.7|15335.7|15333.2|15325.2|47
1705597800000|2024-01-18 17:10:00|15336.7|15328.7|15332.2|15324.2|15337.2|15329.2|15324.7|15316.7|125
1705598100000|2024-01-18 17:15:00|15332.7|15324.7|15336.2|15328.2|15343.2|15335.2|15331.7|15323.7|70
1705598400000|2024-01-18 17:20:00|15335.7|15327.7|15342.2|15334.2|15343.2|15335.2|15331.7|15323.7|56
1705598700000|2024-01-18 17:25:00|15342.7|15334.7|15349.2|15341.2|15350.7|15342.7|15340.2|15332.2|38
1705599000000|2024-01-18 17:30:00|15349.7|15341.7|15342.2|15334.2|15349.7|15341.7|15337.7|15329.7|48
1705599300000|2024-01-18 17:35:00|15342.7|15334.7|15352.7|15344.7|15353.2|15345.2|15338.7|15330.7|30
1705599600000|2024-01-18 17:40:00|15352.2|15344.2|15349.2|15341.2|15352.7|15344.7|15346.7|15338.7|18
1705599900000|2024-01-18 17:45:00|15349.7|15341.7|15353.7|15345.7|15356.2|15348.2|15348.7|15340.7|14
1705600200000|2024-01-18 17:50:00|15353.2|15345.2|15348.2|15340.2|15353.7|15345.7|15343.7|15335.7|18
1705600500000|2024-01-18 17:55:00|15348.7|15340.7|15348.7|15340.7|15350.7|15342.7|15346.2|15338.2|14
1705600800000|2024-01-18 18:00:00|15348.2|15340.2|15338.2|15330.2|15348.2|15340.2|15332.2|15324.2|28
1705601100000|2024-01-18 18:05:00|15337.7|15329.7|15345.2|15337.2|15345.2|15337.2|15335.7|15327.7|36
1705601400000|2024-01-18 18:10:00|15344.7|15336.7|15340.2|15332.2|15346.2|15338.2|15333.7|15325.7|29
1705601700000|2024-01-18 18:15:00|15340.7|15332.7|15334.2|15326.2|15345.2|15337.2|15333.2|15325.2|29
1705602000000|2024-01-18 18:20:00|15334.7|15326.7|15337.2|15329.2|15341.2|15333.2|15328.2|15320.2|45
1705602300000|2024-01-18 18:25:00|15336.7|15328.7|15335.2|15327.2|15342.2|15334.2|15331.7|15323.7|62
1705602600000|2024-01-18 18:30:00|15334.7|15326.7|15344.2|15336.2|15345.2|15337.2|15334.7|15326.7|36
1705602900000|2024-01-18 18:35:00|15344.7|15336.7|15351.2|15343.2|15351.2|15343.2|15340.2|15332.2|79
1705603200000|2024-01-18 18:40:00|15350.7|15342.7|15354.2|15346.2|15356.7|15348.7|15347.2|15339.2|70
1705603500000|2024-01-18 18:45:00|15354.7|15346.7|15352.2|15344.2|15356.2|15348.2|15350.2|15342.2|33
1705603800000|2024-01-18 18:50:00|15352.7|15344.7|15354.2|15346.2|15356.7|15348.7|15351.2|15343.2|63
1705604100000|2024-01-18 18:55:00|15355.7|15347.7|15368.9|15338.9|15368.9|15350.2|15350.7|15338.9|77
1705604400000|2024-01-18 19:00:00|15369.3|15339.3|15368.2|15338.2|15369.4|15339.4|15366.3|15336.3|0
1705604700000|2024-01-18 19:05:00|15368.3|15338.3|15366.4|15336.4|15368.3|15338.3|15363.1|15333.1|0
1705605000000|2024-01-18 19:10:00|15366.5|15336.5|15367.8|15337.8|15368.2|15338.2|15366.1|15336.1|0
1705605300000|2024-01-18 19:15:00|15367.9|15337.9|15370.3|15340.3|15370.9|15340.9|15367.9|15337.9|0
1705605600000|2024-01-18 19:20:00|15370.5|15340.5|15378.9|15348.9|15379.7|15349.7|15365.9|15335.9|0
1705605900000|2024-01-18 19:25:00|15379|15349|15385.8|15355.8|15389.4|15359.4|15379|15349|0
1705606200000|2024-01-18 19:30:00|15386|15356|15421.9|15391.9|15423.7|15393.7|15386|15356|0
1705606500000|2024-01-18 19:35:00|15422|15392|15419.6|15389.6|15431.1|15401.1|15419.2|15389.2|0
1705606800000|2024-01-18 19:40:00|15419.7|15389.7|15402.2|15372.2|15420.2|15390.2|15402.1|15372.1|0
1705607100000|2024-01-18 19:45:00|15402.1|15372.1|15396.2|15366.2|15402.2|15372.2|15391|15361|0
1705607400000|2024-01-18 19:50:00|15396.1|15366.1|15401.3|15371.3|15402.3|15372.3|15395.9|15365.9|0
1705607700000|2024-01-18 19:55:00|15401.4|15371.4|15403.5|15373.5|15408.4|15378.4|15401.2|15371.2|0
1705608000000|2024-01-18 20:00:00|15403.6|15373.6|15398.5|15368.5|15404|15374|15397.7|15367.7|0
1705608300000|2024-01-18 20:05:00|15398.3|15368.3|15415|15385|15415.4|15385.4|15398|15368|0
1705608600000|2024-01-18 20:10:00|15414.8|15384.8|15417.1|15387.1|15431.5|15401.5|15412.6|15382.6|0
1705608900000|2024-01-18 20:15:00|15417.2|15387.2|15408|15378|15429.4|15399.4|15408|15378|0
1705609200000|2024-01-18 20:20:00|15407.8|15377.8|15392.5|15362.5|15408.5|15378.5|15392.3|15362.3|0
1705609500000|2024-01-18 20:25:00|15392.7|15362.7|15400.1|15370.1|15400.1|15370.1|15392.5|15362.5|0
1705609800000|2024-01-18 20:30:00|15400.3|15370.3|15387.8|15357.8|15400.6|15370.6|15384.3|15354.3|0
1705610100000|2024-01-18 20:35:00|15387.7|15357.7|15388.6|15358.6|15390.5|15360.5|15384.6|15354.6|0
1705610400000|2024-01-18 20:40:00|15388.4|15358.4|15380.5|15350.5|15390.1|15360.1|15376.7|15346.7|0
1705610700000|2024-01-18 20:45:00|15380.2|15350.2|15384.4|15354.4|15387.6|15357.6|15375.8|15345.8|0
1705611000000|2024-01-18 20:50:00|15384.7|15354.7|15379.5|15349.5|15398.5|15368.5|15378.3|15348.3|0
1705611300000|2024-01-18 20:55:00|15379.3|15349.3|15385.9|15355.9|15395.1|15365.1|15375.1|15345.1|0
1705611600000|2024-01-18 21:00:00|15385.4|15355.4|15379|15349|15385.5|15355.5|15376.5|15346.5|0
1705611900000|2024-01-18 21:05:00|15378.5|15348.5|15382|15352|15382.2|15352.2|15377.7|15347.7|0
1705612200000|2024-01-18 21:10:00|15381.5|15351.5|15385.1|15355.1|15385.1|15355.1|15379.4|15349.4|0
1705612500000|2024-01-18 21:15:00|15385.6|15355.6|15389.6|15359.6|15389.6|15359.6|15385.6|15355.6|0
1705612800000|2024-01-18 21:20:00|15390.1|15360.1|15395.7|15365.7|15396.3|15366.3|15390.1|15360.1|0
1705613100000|2024-01-18 21:25:00|15396|15366|15397.3|15367.3|15397.3|15367.3|15395.7|15365.7|0
1705613400000|2024-01-18 21:30:00|15396.8|15366.8|15397.7|15367.7|15397.7|15367.7|15396.2|15366.2|0
1705613700000|2024-01-18 21:35:00|15398.6|15368.6|15398|15368|15399|15369|15397.4|15367.4|0
1705614000000|2024-01-18 21:40:00|15397.4|15367.4|15396.3|15366.3|15397.4|15367.4|15396.3|15366.3|0
1705614300000|2024-01-18 21:45:00|15395.8|15365.8|15396.5|15366.5|15397|15367|15394.7|15364.7|0
1705614600000|2024-01-18 21:50:00|15396.2|15366.2|15398.1|15368.1|15398.6|15368.6|15396.2|15366.2|0
1705614900000|2024-01-18 21:55:00|15398.3|15368.3|15398|15368|15398.8|15368.8|15395.9|15365.9|0
1705615200000|2024-01-18 22:00:00|15398.1|15368.1|15396.2|15366.2|15398.8|15368.8|15395.4|15365.4|0
1705615500000|2024-01-18 22:05:00|15396.3|15366.3|15396.2|15366.2|15396.3|15366.3|15396.2|15366.2|0
1705615800000|2024-01-18 22:10:00|15396.1|15366.1|15396.2|15366.2|15396.4|15366.4|15396.1|15366.1|0
1705616100000|2024-01-18 22:15:00|15396.1|15366.1|15397.1|15367.1|15397.1|15367.1|15396.1|15366.1|0
1705616400000|2024-01-18 22:20:00|15396.7|15366.7|15397.2|15367.2|15397.5|15367.5|15396.7|15366.7|0
1705616700000|2024-01-18 22:25:00|15396.8|15366.8|15399.7|15369.7|15399.8|15369.8|15396.8|15366.8|0
1705617000000|2024-01-18 22:30:00|15399.8|15369.8|15399.8|15369.8|15399.8|15369.8|15399.7|15369.7|0
1705617300000|2024-01-18 22:35:00|15399.7|15369.7|15399.6|15369.6|15399.7|15369.7|15399.6|15369.6|0
1705617600000|2024-01-18 22:40:00|15399.7|15369.7|15399.7|15369.7|15399.7|15369.7|15399.7|15369.7|0
1705617900000|2024-01-18 22:45:00|15399.6|15369.6|15411.6|15381.6|15411.7|15381.7|15399.6|15369.6|0
1705618200000|2024-01-18 22:50:00|15411.7|15381.7|15411.8|15381.8|15411.8|15381.8|15411.7|15381.7|0
1705618500000|2024-01-18 22:55:00|15411.6|15381.6|15420.9|15390.9|15421.1|15391.1|15411.6|15381.6|0
1705618800000|2024-01-18 23:00:00|15420.2|15390.2|15417.3|15387.3|15420.7|15390.7|15415.7|15385.7|0
1705619100000|2024-01-18 23:05:00|15416.8|15386.8|15417|15387|15420.4|15390.4|15416.8|15386.8|0
1705619400000|2024-01-18 23:10:00|15417.5|15387.5|15420.7|15390.7|15421|15391|15416.5|15386.5|0
1705619700000|2024-01-18 23:15:00|15420.5|15390.5|15420.9|15390.9|15423.8|15393.8|15419.8|15389.8|0
1705620000000|2024-01-18 23:20:00|15421|15391|15436|15406|15438.6|15408.6|15420.8|15390.8|0
1705620300000|2024-01-18 23:25:00|15436.3|15406.3|15436.8|15406.8|15437.8|15407.8|15436.3|15406.3|0
1705620600000|2024-01-18 23:30:00|15436.5|15406.5|15435.9|15405.9|15437.4|15407.4|15434.7|15404.7|0
1705620900000|2024-01-18 23:35:00|15436.7|15406.7|15446.3|15416.3|15446.6|15416.6|15436.7|15406.7|0
1705621200000|2024-01-18 23:40:00|15446.5|15416.5|15445|15415|15447.7|15417.7|15444.5|15414.5|0
1705621500000|2024-01-18 23:45:00|15445.2|15415.2|15444.2|15414.2|15447.9|15417.9|15443.9|15413.9|0
1705621800000|2024-01-18 23:50:00|15448|15418|15450.1|15420.1|15451.2|15421.2|15446.9|15416.9|0
1705622100000|2024-01-18 23:55:00|15449.9|15419.9|15452.9|15422.9|15453.4|15423.4|15448.3|15418.3|0
1705622400000|2024-01-19 00:00:00|15452.4|15422.4|15441.6|15411.6|15453.4|15423.4|15440.1|15410.1|0
1705622700000|2024-01-19 00:05:00|15442|15412|15442.1|15412.1|15443.2|15413.2|15438.1|15408.1|0
1705623000000|2024-01-19 00:10:00|15441.9|15411.9|15439.5|15409.5|15441.9|15411.9|15439|15409|0
1705623300000|2024-01-19 00:15:00|15439.3|15409.3|15442.1|15412.1|15442.1|15412.1|15438.2|15408.2|0
1705623600000|2024-01-19 00:20:00|15442.5|15412.5|15444.2|15414.2|15444.4|15414.4|15442.5|15412.5|0
1705623900000|2024-01-19 00:25:00|15444.6|15414.6|15445.4|15415.4|15445.4|15415.4|15443.7|15413.7|0
1705624200000|2024-01-19 00:30:00|15445.6|15415.6|15444.4|15414.4|15445.8|15415.8|15443.7|15413.7|0
1705624500000|2024-01-19 00:35:00|15444.9|15414.9|15441.6|15411.6|15445.1|15415.1|15441.1|15411.1|0
1705624800000|2024-01-19 00:40:00|15441.1|15411.1|15439|15409|15441.6|15411.6|15439|15409|0
1705625100000|2024-01-19 00:45:00|15438.7|15408.7|15426.8|15396.8|15438.7|15408.7|15418.3|15388.3|0
1705625400000|2024-01-19 00:50:00|15426.4|15396.4|15422.6|15392.6|15427.6|15397.6|15420.9|15390.9|0
1705625700000|2024-01-19 00:55:00|15422.3|15392.3|15413.5|15383.5|15422.6|15392.6|15412.1|15382.1|0
1705626000000|2024-01-19 01:00:00|15413.7|15383.7|15416.1|15386.1|15416.1|15386.1|15413.7|15383.7|0
1705626300000|2024-01-19 01:05:00|15416|15386|15397.3|15367.3|15416|15386|15397.3|15367.3|0
1705626600000|2024-01-19 01:10:00|15397.5|15367.5|15400.2|15370.2|15400.6|15370.6|15397.3|15367.3|0
1705626900000|2024-01-19 01:15:00|15399|15369|15369.8|15364.8|15414.3|15409.3|15364.8|15359.8|2158
1705627200000|2024-01-19 01:20:00|15371.3|15366.3|15358.3|15353.3|15384.3|15379.3|15351.3|15346.3|979
1705627500000|2024-01-19 01:25:00|15357.3|15352.3|15341.8|15336.8|15362.8|15357.8|15340.8|15335.8|864
1705627800000|2024-01-19 01:30:00|15346.3|15341.3|15481.3|15476.3|15482.3|15477.3|15346.3|15341.3|6062
1705628100000|2024-01-19 01:35:00|15480.8|15475.8|15432.3|15427.3|15488.3|15483.3|15393.8|15388.8|4644
1705628400000|2024-01-19 01:40:00|15431.8|15426.8|15381.3|15376.3|15447.8|15442.8|15378.8|15373.8|2466
1705628700000|2024-01-19 01:45:00|15380.3|15375.3|15391.3|15386.3|15428.3|15423.3|15377.8|15372.8|2258
1705629000000|2024-01-19 01:50:00|15390.3|15385.3|15464.3|15459.3|15472.3|15467.3|15384.8|15379.8|3095
1705629300000|2024-01-19 01:55:00|15461.3|15456.3|15513.3|15508.3|15516.8|15511.8|15441.3|15436.3|3475
1705629600000|2024-01-19 02:00:00|15512.8|15507.8|15472.3|15467.3|15515.3|15510.3|15472.3|15467.3|3309
1705629900000|2024-01-19 02:05:00|15471.8|15466.8|15444.8|15439.8|15478.3|15473.3|15437.3|15432.3|3629
1705630200000|2024-01-19 02:10:00|15445.3|15440.3|15446.3|15441.3|15457.8|15452.8|15418.8|15413.8|3984
1705630500000|2024-01-19 02:15:00|15445.3|15440.3|15417.3|15412.3|15456.3|15451.3|15406.8|15401.8|1871
1705630800000|2024-01-19 02:20:00|15415.8|15410.8|15463.8|15458.8|15466.8|15461.8|15415.8|15410.8|1605
1705631100000|2024-01-19 02:25:00|15461.8|15456.8|15445.3|15440.3|15464.3|15459.3|15438.3|15433.3|832
1705631400000|2024-01-19 02:30:00|15442.8|15437.8|15431.8|15426.8|15456.8|15451.8|15420.8|15415.8|1046
1705631700000|2024-01-19 02:35:00|15430.8|15425.8|15457.3|15452.3|15473.3|15468.3|15424.8|15419.8|1748
1705632000000|2024-01-19 02:40:00|15456.3|15451.3|15459.5|15454.5|15466.3|15461.3|15440.8|15435.8|941
1705632300000|2024-01-19 02:45:00|15459|15454|15477.5|15472.5|15481|15476|15447.5|15442.5|924
1705632600000|2024-01-19 02:50:00|15477|15472|15467.5|15462.5|15484|15479|15462|15457|929
1705632900000|2024-01-19 02:55:00|15467|15462|15414|15409|15467|15462|15407.5|15402.5|1917
1705633200000|2024-01-19 03:00:00|15414.5|15409.5|15436|15431|15441|15436|15391|15386|1778
1705633500000|2024-01-19 03:05:00|15435.5|15430.5|15414.5|15409.5|15440.5|15435.5|15411|15406|1198
1705633800000|2024-01-19 03:10:00|15416.5|15411.5|15389|15384|15417.5|15412.5|15387|15382|1336
1705634100000|2024-01-19 03:15:00|15387|15382|15390.5|15385.5|15406|15401|15386|15381|919
1705634400000|2024-01-19 03:20:00|15391|15386|15347.5|15342.5|15393|15388|15342|15337|1896
1705634700000|2024-01-19 03:25:00|15348|15343|15339|15334|15353|15348|15330|15325|1103
1705635000000|2024-01-19 03:30:00|15337.5|15332.5|15351.5|15346.5|15357|15352|15332|15327|906
1705635300000|2024-01-19 03:35:00|15349.5|15344.5|15362|15357|15366|15361|15347|15342|903
1705635600000|2024-01-19 03:40:00|15360|15355|15341.5|15336.5|15360|15355|15336.5|15331.5|638
1705635900000|2024-01-19 03:45:00|15340|15335|15340|15335|15344.5|15339.5|15335.5|15330.5|424
1705636200000|2024-01-19 03:50:00|15337.5|15332.5|15359.5|15354.5|15362|15357|15336.5|15331.5|530
1705636500000|2024-01-19 03:55:00|15359|15354|15352.5|15347.5|15359|15354|15350|15345|560
1705636800000|2024-01-19 04:00:00|15368|15338|15365.6|15335.6|15368.7|15338.7|15365.2|15335.2|0
1705637100000|2024-01-19 04:05:00|15366.1|15336.1|15365.1|15335.1|15366.8|15336.8|15364.4|15334.4|0
1705637400000|2024-01-19 04:10:00|15365.9|15335.9|15365.4|15335.4|15366|15336|15364.8|15334.8|0
1705637700000|2024-01-19 04:15:00|15365.2|15335.2|15364.9|15334.9|15366.4|15336.4|15363.9|15333.9|0
1705638000000|2024-01-19 04:20:00|15365.3|15335.3|15365.7|15335.7|15366.4|15336.4|15364.8|15334.8|0
1705638300000|2024-01-19 04:25:00|15365.3|15335.3|15364.5|15334.5|15365.7|15335.7|15364.3|15334.3|0
1705638600000|2024-01-19 04:30:00|15364.8|15334.8|15366.7|15336.7|15367|15337|15364.1|15334.1|0
1705638900000|2024-01-19 04:35:00|15366.4|15336.4|15367.7|15337.7|15367.7|15337.7|15366.2|15336.2|0
1705639200000|2024-01-19 04:40:00|15368|15338|15369.3|15339.3|15369.3|15339.3|15367.7|15337.7|0
1705639500000|2024-01-19 04:45:00|15369.5|15339.5|15369.3|15339.3|15369.9|15339.9|15369.1|15339.1|0
1705639800000|2024-01-19 04:50:00|15368.9|15338.9|15368.9|15338.9|15369.3|15339.3|15368.4|15338.4|0
1705640100000|2024-01-19 04:55:00|15368.6|15338.6|15368.9|15338.9|15368.9|15338.9|15368.4|15338.4|0
1705640400000|2024-01-19 05:00:00|15349|15344|15390|15385|15422.5|15417.5|15349|15344|3373
1705640700000|2024-01-19 05:05:00|15390.5|15385.5|15375.5|15370.5|15391.5|15386.5|15359|15354|1638
1705641000000|2024-01-19 05:10:00|15374.5|15369.5|15361.5|15356.5|15374.5|15369.5|15346.5|15341.5|1030
1705641300000|2024-01-19 05:15:00|15362|15357|15343.5|15338.5|15367.5|15362.5|15338|15333|1320
1705641600000|2024-01-19 05:20:00|15343|15338|15339.5|15334.5|15353|15348|15331.5|15326.5|1268
1705641900000|2024-01-19 05:25:00|15338|15333|15340|15335|15355|15350|15327|15322|1343
1705642200000|2024-01-19 05:30:00|15337|15332|15330|15325|15361|15356|15326|15321|1487
1705642500000|2024-01-19 05:35:00|15327|15322|15307.5|15302.5|15336|15331|15305|15300|1622
1705642800000|2024-01-19 05:40:00|15308|15303|15311.5|15306.5|15313.5|15308.5|15298|15293|948
1705643100000|2024-01-19 05:45:00|15310.5|15305.5|15277.5|15272.5|15311|15306|15277.5|15272.5|1182
1705643400000|2024-01-19 05:50:00|15277|15272|15278|15273|15286.5|15281.5|15262.5|15257.5|1301
1705643700000|2024-01-19 05:55:00|15277.5|15272.5|15264|15259|15283.5|15278.5|15260|15255|907
1705644000000|2024-01-19 06:00:00|15262.5|15257.5|15212|15207|15266.5|15261.5|15200.5|15195.5|2804
1705644300000|2024-01-19 06:05:00|15212.5|15207.5|15196|15191|15229.5|15224.5|15196|15191|1793
1705644600000|2024-01-19 06:10:00|15194.5|15189.5|15251|15246|15251|15246|15194|15189|2512
1705644900000|2024-01-19 06:15:00|15250.5|15245.5|15263.5|15258.5|15273.5|15268.5|15250.5|15245.5|2040
1705645200000|2024-01-19 06:20:00|15263|15258|15232.5|15227.5|15266.5|15261.5|15227.5|15222.5|1164
1705645500000|2024-01-19 06:25:00|15233|15228|15245|15240|15252.5|15247.5|15222.5|15217.5|790
1705645800000|2024-01-19 06:30:00|15244.5|15239.5|15234|15229|15250.5|15245.5|15222|15217|777
1705646100000|2024-01-19 06:35:00|15234.5|15229.5|15254.5|15249.5|15258|15253|15227|15222|810
1705646400000|2024-01-19 06:40:00|15254|15249|15248.5|15243.5|15265|15260|15245|15240|683
1705646700000|2024-01-19 06:45:00|15248|15243|15247|15242|15258|15253|15244.5|15239.5|475
1705647000000|2024-01-19 06:50:00|15246.5|15241.5|15227.5|15222.5|15256|15251|15220|15215|732
1705647300000|2024-01-19 06:55:00|15227|15222|15211.5|15206.5|15227|15222|15210|15205|619
1705647600000|2024-01-19 07:00:00|15211|15206|15238|15233|15240.5|15235.5|15211|15206|731
1705647900000|2024-01-19 07:05:00|15235.5|15230.5|15247|15242|15251|15246|15232|15227|802
1705648200000|2024-01-19 07:10:00|15248.5|15243.5|15254.5|15249.5|15260|15255|15242.5|15237.5|644
1705648500000|2024-01-19 07:15:00|15255|15250|15285|15280|15295.5|15290.5|15249|15244|1662
1705648800000|2024-01-19 07:20:00|15282|15277|15272|15267|15294.5|15289.5|15272|15267|929
1705649100000|2024-01-19 07:25:00|15270|15265|15257|15252|15272|15267|15255.5|15250.5|719
1705649400000|2024-01-19 07:30:00|15256.5|15251.5|15265.5|15260.5|15273.5|15268.5|15253|15248|644
1705649700000|2024-01-19 07:35:00|15266|15261|15275.5|15270.5|15279.5|15274.5|15264.5|15259.5|511
1705650000000|2024-01-19 07:40:00|15275|15270|15292|15287|15302.5|15297.5|15270|15265|996
1705650300000|2024-01-19 07:45:00|15291.5|15286.5|15299|15294|15318|15313|15290.5|15285.5|1674
1705650600000|2024-01-19 07:50:00|15297.5|15292.5|15283.5|15278.5|15299|15294|15280.5|15275.5|1864
1705650900000|2024-01-19 07:55:00|15283|15278|15277.5|15272.5|15284|15279|15273|15268|891
1705651200000|2024-01-19 08:00:00|15277|15272|15281|15276|15288.5|15283.5|15271.5|15266.5|1235
1705651500000|2024-01-19 08:05:00|15280.5|15275.5|15283.5|15278.5|15298|15293|15271.5|15266.5|1409
1705651800000|2024-01-19 08:10:00|15282.5|15277.5|15288.5|15283.5|15291|15286|15279.5|15274.5|684
1705652100000|2024-01-19 08:15:00|15289|15284|15282.5|15277.5|15291.5|15286.5|15282|15277|484
1705652400000|2024-01-19 08:20:00|15283|15278|15290|15285|15291.5|15286.5|15280.5|15275.5|341
1705652700000|2024-01-19 08:25:00|15290.5|15285.5|15277.5|15272.5|15296.5|15291.5|15272|15267|684
1705653000000|2024-01-19 08:30:00|15292|15262|15289|15259|15292|15262|15284.2|15254.2|0
1705653300000|2024-01-19 08:35:00|15288.8|15258.8|15292.8|15262.8|15292.8|15262.8|15285.7|15255.7|0
1705653600000|2024-01-19 08:40:00|15292.5|15262.5|15289|15259|15294.9|15264.9|15286.4|15256.4|0
1705653900000|2024-01-19 08:45:00|15289.2|15259.2|15293.7|15263.7|15293.9|15263.9|15287.3|15257.3|0
1705654200000|2024-01-19 08:50:00|15293.9|15263.9|15291.8|15261.8|15294.8|15264.8|15290.5|15260.5|0
1705654500000|2024-01-19 08:55:00|15291.5|15261.5|15295.3|15265.3|15295.8|15265.8|15290.1|15260.1|0
1705654800000|2024-01-19 09:00:00|15294.8|15264.8|15294.3|15264.3|15296.7|15266.7|15290.1|15260.1|0
1705655100000|2024-01-19 09:05:00|15294|15264|15297.6|15267.6|15298.1|15268.1|15291.9|15261.9|0
1705655400000|2024-01-19 09:10:00|15297.2|15267.2|15303.4|15273.4|15303.4|15273.4|15295.2|15265.2|0
1705655700000|2024-01-19 09:15:00|15298.5|15290.5|15304|15296|15308|15300|15287|15279|330
1705656000000|2024-01-19 09:20:00|15305|15297|15310.5|15302.5|15311.5|15303.5|15305|15297|86
1705656300000|2024-01-19 09:25:00|15311|15303|15309|15301|15312.5|15304.5|15307|15299|79
1705656600000|2024-01-19 09:30:00|15308.5|15300.5|15303|15295|15308.5|15300.5|15299.5|15291.5|92
1705656900000|2024-01-19 09:35:00|15302.5|15294.5|15294|15286|15303|15295|15292.5|15284.5|220
1705657200000|2024-01-19 09:40:00|15294.5|15286.5|15281|15273|15294.5|15286.5|15278.5|15270.5|101
1705657500000|2024-01-19 09:45:00|15281.5|15273.5|15285|15277|15287.5|15279.5|15275.5|15267.5|90
1705657800000|2024-01-19 09:50:00|15285.5|15277.5|15291.5|15283.5|15294|15286|15283.5|15275.5|70
1705658100000|2024-01-19 09:55:00|15291|15283|15306|15298|15306.5|15298.5|15290.5|15282.5|80
1705658400000|2024-01-19 10:00:00|15306.5|15298.5|15303|15295|15308|15300|15300|15292|62
1705658700000|2024-01-19 10:05:00|15303.5|15295.5|15306|15298|15309.5|15301.5|15303|15295|33
1705659000000|2024-01-19 10:10:00|15305.5|15297.5|15300|15292|15306.5|15298.5|15299|15291|18
1705659300000|2024-01-19 10:15:00|15300.5|15292.5|15288.5|15280.5|15300.5|15292.5|15285.5|15277.5|97
1705659600000|2024-01-19 10:20:00|15288|15280|15286|15278|15290.5|15282.5|15286|15278|23
1705659900000|2024-01-19 10:25:00|15285.5|15277.5|15284|15276|15286|15278|15278.5|15270.5|66
1705660200000|2024-01-19 10:30:00|15284.5|15276.5|15283|15275|15286|15278|15277|15269|42
1705660500000|2024-01-19 10:35:00|15283.5|15275.5|15283.5|15275.5|15289|15281|15282|15274|37
1705660800000|2024-01-19 10:40:00|15284|15276|15281|15273|15287.5|15279.5|15279.5|15271.5|42
1705661100000|2024-01-19 10:45:00|15281.5|15273.5|15288.5|15280.5|15289.5|15281.5|15281.5|15273.5|23
1705661400000|2024-01-19 10:50:00|15289|15281|15291|15283|15292.5|15284.5|15285.5|15277.5|44
1705661700000|2024-01-19 10:55:00|15290.5|15282.5|15289|15281|15296|15288|15288|15280|54
1705662000000|2024-01-19 11:00:00|15289.5|15281.5|15290|15282|15293.5|15285.5|15286|15278|60
1705662300000|2024-01-19 11:05:00|15289|15281|15293|15285|15294|15286|15287|15279|84
1705662600000|2024-01-19 11:10:00|15293.5|15285.5|15312|15304|15364|15356|15291.5|15283.5|1481
1705662900000|2024-01-19 11:15:00|15311.5|15303.5|15305.5|15297.5|15317|15309|15292.5|15284.5|403
1705663200000|2024-01-19 11:20:00|15305|15297|15285.5|15277.5|15305|15297|15277|15269|314
1705663500000|2024-01-19 11:25:00|15287.5|15279.5|15288|15280|15288|15280|15278.5|15270.5|190
1705663800000|2024-01-19 11:30:00|15290|15282|15293.5|15285.5|15303.5|15295.5|15284.5|15276.5|248
1705664100000|2024-01-19 11:35:00|15293|15285|15291|15283|15297|15289|15284|15276|56
1705664400000|2024-01-19 11:40:00|15290.5|15282.5|15292|15284|15293|15285|15286|15278|15
1705664700000|2024-01-19 11:45:00|15291.5|15283.5|15293|15285|15296|15288|15290.5|15282.5|11
1705665000000|2024-01-19 11:50:00|15293.5|15285.5|15282|15274|15293.5|15285.5|15281|15273|45
1705665300000|2024-01-19 11:55:00|15281.5|15273.5|15281|15273|15286|15278|15272.5|15264.5|153
1705665600000|2024-01-19 12:00:00|15280.5|15272.5|15284.5|15276.5|15286|15278|15276|15268|56
1705665900000|2024-01-19 12:05:00|15284|15276|15283.5|15275.5|15291|15283|15281.5|15273.5|49
1705666200000|2024-01-19 12:10:00|15284|15276|15283|15275|15286.5|15278.5|15279|15271|14
1705666500000|2024-01-19 12:15:00|15282.5|15274.5|15265.5|15257.5|15283|15275|15265|15257|85
1705666800000|2024-01-19 12:20:00|15266|15258|15260.5|15252.5|15266.5|15258.5|15258|15250|64
1705667100000|2024-01-19 12:25:00|15260|15252|15267|15259|15273.5|15265.5|15257.5|15249.5|30
1705667400000|2024-01-19 12:30:00|15266.5|15258.5|15270.5|15262.5|15275|15267|15266.5|15258.5|11
1705667700000|2024-01-19 12:35:00|15271|15263|15278|15270|15278|15270|15268.5|15260.5|31
1705668000000|2024-01-19 12:40:00|15277.5|15269.5|15274|15266|15278|15270|15273.5|15265.5|26
1705668300000|2024-01-19 12:45:00|15274.5|15266.5|15274|15266|15278.5|15270.5|15272|15264|71
1705668600000|2024-01-19 12:50:00|15273.5|15265.5|15283.5|15275.5|15286|15278|15273|15265|43
1705668900000|2024-01-19 12:55:00|15284|15276|15289|15281|15291|15283|15283|15275|61
1705669200000|2024-01-19 13:00:00|15289.5|15281.5|15286|15278|15296|15288|15286|15278|55
1705669500000|2024-01-19 13:05:00|15285.5|15277.5|15294|15286|15297|15289|15285|15277|69
1705669800000|2024-01-19 13:10:00|15294.5|15286.5|15295|15287|15296|15288|15291|15283|14
1705670100000|2024-01-19 13:15:00|15295.5|15287.5|15297.5|15289.5|15297.5|15289.5|15290.5|15282.5|72
1705670400000|2024-01-19 13:20:00|15297|15289|15290.5|15282.5|15300|15292|15289.5|15281.5|91
1705670700000|2024-01-19 13:25:00|15290|15282|15285.5|15277.5|15294.5|15286.5|15284.5|15276.5|104
1705671000000|2024-01-19 13:30:00|15285|15277|15286|15278|15295.5|15287.5|15280.5|15272.5|167
1705671300000|2024-01-19 13:35:00|15285.5|15277.5|15283.5|15275.5|15287|15279|15282.5|15274.5|100
1705671600000|2024-01-19 13:40:00|15283|15275|15274|15266|15283.5|15275.5|15271.5|15263.5|168
1705671900000|2024-01-19 13:45:00|15274.5|15266.5|15278|15270|15283|15275|15273|15265|45
1705672200000|2024-01-19 13:50:00|15278.5|15270.5|15278|15270|15281.5|15273.5|15273.5|15265.5|109
1705672500000|2024-01-19 13:55:00|15277.5|15269.5|15271|15263|15278.5|15270.5|15267|15259|86
1705672800000|2024-01-19 14:00:00|15271.5|15263.5|15279|15271|15279|15271|15268|15260|56
1705673100000|2024-01-19 14:05:00|15278.5|15270.5|15283.5|15275.5|15288.5|15280.5|15278|15270|97
1705673400000|2024-01-19 14:10:00|15284|15276|15280|15272|15286|15278|15274.5|15266.5|45
1705673700000|2024-01-19 14:15:00|15279.5|15271.5|15274|15266|15281|15273|15273|15265|56
1705674000000|2024-01-19 14:20:00|15274.5|15266.5|15280|15272|15280.5|15272.5|15269|15261|97
1705674300000|2024-01-19 14:25:00|15279.5|15271.5|15263|15255|15279.5|15271.5|15259.5|15251.5|106
1705674600000|2024-01-19 14:30:00|15264|15256|15256|15248|15266.5|15258.5|15230|15222|684
1705674900000|2024-01-19 14:35:00|15256.5|15248.5|15214.5|15206.5|15256.5|15248.5|15211.5|15203.5|444
1705675200000|2024-01-19 14:40:00|15214|15206|15217.5|15209.5|15224.5|15216.5|15201|15193|492
1705675500000|2024-01-19 14:45:00|15217|15209|15222.5|15214.5|15230|15222|15214|15206|179
1705675800000|2024-01-19 14:50:00|15222|15214|15245.5|15237.5|15248|15240|15216.5|15208.5|204
1705676100000|2024-01-19 14:55:00|15245|15237|15243.5|15235.5|15246|15238|15233.5|15225.5|115
1705676400000|2024-01-19 15:00:00|15257|15249|15247|15239|15268.5|15260.5|15229.5|15221.5|371
1705676700000|2024-01-19 15:05:00|15247.5|15239.5|15210.5|15202.5|15250|15242|15201.5|15193.5|276
1705677000000|2024-01-19 15:10:00|15211|15203|15209.5|15201.5|15226.5|15218.5|15203.5|15195.5|186
1705677300000|2024-01-19 15:15:00|15210|15202|15228|15220|15229.5|15221.5|15207.5|15199.5|127
1705677600000|2024-01-19 15:20:00|15228.5|15220.5|15217|15209|15234.5|15226.5|15213|15205|112
1705677900000|2024-01-19 15:25:00|15216.5|15208.5|15224|15216|15226|15218|15211|15203|83
1705678200000|2024-01-19 15:30:00|15223.5|15215.5|15210.5|15202.5|15224.5|15216.5|15207.5|15199.5|156
1705678500000|2024-01-19 15:35:00|15210|15202|15219.5|15211.5|15233.5|15225.5|15209|15201|204
1705678800000|2024-01-19 15:40:00|15218.5|15210.5|15229|15221|15231|15223|15218|15210|115
1705679100000|2024-01-19 15:45:00|15229.5|15221.5|15222|15214|15236|15228|15221|15213|124
1705679400000|2024-01-19 15:50:00|15222.5|15214.5|15234|15226|15234|15226|15217|15209|32
1705679700000|2024-01-19 15:55:00|15234.5|15226.5|15235.5|15227.5|15239|15231|15227|15219|125
1705680000000|2024-01-19 16:00:00|15236|15228|15245|15237|15249|15241|15230.5|15222.5|170
1705680300000|2024-01-19 16:05:00|15244.5|15236.5|15240.5|15232.5|15250|15242|15238.5|15230.5|143
1705680600000|2024-01-19 16:10:00|15241.5|15233.5|15243|15235|15252|15244|15241.5|15233.5|197
1705680900000|2024-01-19 16:15:00|15243.5|15235.5|15251.5|15243.5|15260|15252|15243|15235|154
1705681200000|2024-01-19 16:20:00|15252|15244|15244.5|15236.5|15256|15248|15240|15232|163
1705681500000|2024-01-19 16:25:00|15244|15236|15252|15244|15252.5|15244.5|15243|15235|83
1705681800000|2024-01-19 16:30:00|15253|15245|15250|15242|15256.5|15248.5|15246|15238|90
1705682100000|2024-01-19 16:35:00|15249.5|15241.5|15251.5|15243.5|15253.5|15245.5|15242|15234|106
1705682400000|2024-01-19 16:40:00|15252|15244|15247.5|15239.5|15254.5|15246.5|15246|15238|48
1705682700000|2024-01-19 16:45:00|15247|15239|15239.5|15231.5|15247|15239|15232|15224|102
1705683000000|2024-01-19 16:50:00|15239|15231|15243|15235|15247.5|15239.5|15238|15230|70
1705683300000|2024-01-19 16:55:00|15242.5|15234.5|15246|15238|15248|15240|15234.5|15226.5|67
1705683600000|2024-01-19 17:00:00|15248|15240|15243.5|15235.5|15251|15243|15242|15234|77
1705683900000|2024-01-19 17:05:00|15244|15236|15249|15241|15252|15244|15243.5|15235.5|40
1705684200000|2024-01-19 17:10:00|15248.5|15240.5|15258|15250|15258|15250|15243|15235|165
1705684500000|2024-01-19 17:15:00|15257.5|15249.5|15271.5|15263.5|15272.5|15264.5|15257|15249|110
1705684800000|2024-01-19 17:20:00|15271|15263|15321|15313|15324.5|15316.5|15268|15260|409
1705685100000|2024-01-19 17:25:00|15321.5|15313.5|15367.5|15359.5|15429.5|15421.5|15321.5|15313.5|1336
1705685400000|2024-01-19 17:30:00|15366.5|15358.5|15428|15420|15433.5|15425.5|15362.5|15354.5|667
1705685700000|2024-01-19 17:35:00|15428.5|15420.5|15468|15460|15487.5|15479.5|15425|15417|742
1705686000000|2024-01-19 17:40:00|15467.5|15459.5|15438|15430|15468.5|15460.5|15430.5|15422.5|796
1705686300000|2024-01-19 17:45:00|15436|15428|15438|15430|15452|15444|15428|15420|206
1705686600000|2024-01-19 17:50:00|15439.5|15431.5|15473.5|15465.5|15476|15468|15439.5|15431.5|455
1705686900000|2024-01-19 17:55:00|15474.5|15466.5|15453.5|15445.5|15474.5|15466.5|15439|15431|293
1705687200000|2024-01-19 18:00:00|15453|15445|15437.5|15429.5|15454|15446|15428|15420|191
1705687500000|2024-01-19 18:05:00|15438|15430|15428|15420|15444|15436|15427|15419|116
1705687800000|2024-01-19 18:10:00|15428.5|15420.5|15411|15403|15428.5|15420.5|15410.5|15402.5|214
1705688100000|2024-01-19 18:15:00|15410.5|15402.5|15408|15400|15421|15413|15408|15400|109
1705688400000|2024-01-19 18:20:00|15408.5|15400.5|15426|15418|15427.5|15419.5|15408.5|15400.5|128
1705688700000|2024-01-19 18:25:00|15426.5|15418.5|15433|15425|15434|15426|15417.5|15409.5|144
1705689000000|2024-01-19 18:30:00|15433.5|15425.5|15423|15415|15438|15430|15422|15414|141
1705689300000|2024-01-19 18:35:00|15423.5|15415.5|15419|15411|15430.5|15422.5|15415|15407|217
1705689600000|2024-01-19 18:40:00|15419.5|15411.5|15411.5|15403.5|15421|15413|15406.5|15398.5|119
1705689900000|2024-01-19 18:45:00|15411|15403|15422|15414|15422|15414|15407.5|15399.5|155
1705690200000|2024-01-19 18:50:00|15421.5|15413.5|15427|15419|15429|15421|15416|15408|76
1705690500000|2024-01-19 18:55:00|15426.5|15418.5|15448.2|15418.2|15448.2|15435.5|15426|15418|138
1705690800000|2024-01-19 19:00:00|15448.4|15418.4|15486.8|15456.8|15495|15465|15430.8|15400.8|0
1705691100000|2024-01-19 19:05:00|15486.9|15456.9|15484.5|15454.5|15499.7|15469.7|15484|15454|0
1705691400000|2024-01-19 19:10:00|15484.6|15454.6|15476.6|15446.6|15484.6|15454.6|15472.8|15442.8|0
1705691700000|2024-01-19 19:15:00|15476.7|15446.7|15459.8|15429.8|15476.8|15446.8|15459.1|15429.1|0
1705692000000|2024-01-19 19:20:00|15460|15430|15446.4|15416.4|15463.1|15433.1|15446.2|15416.2|0
1705692300000|2024-01-19 19:25:00|15446.6|15416.6|15444|15414|15449.4|15419.4|15432.8|15402.8|0
1705692600000|2024-01-19 19:30:00|15444.1|15414.1|15428|15398|15444.6|15414.6|15427|15397|0
1705692900000|2024-01-19 19:35:00|15428.2|15398.2|15412.5|15382.5|15430.9|15400.9|15406.3|15376.3|0
1705693200000|2024-01-19 19:40:00|15412.6|15382.6|15399.3|15369.3|15416.2|15386.2|15399.1|15369.1|0
1705693500000|2024-01-19 19:45:00|15399.2|15369.2|15389.5|15359.5|15400|15370|15385.7|15355.7|0
1705693800000|2024-01-19 19:50:00|15389.7|15359.7|15391.6|15361.6|15392.3|15362.3|15389.2|15359.2|0
1705694100000|2024-01-19 19:55:00|15391.7|15361.7|15400.8|15370.8|15401|15371|15391.6|15361.6|0
1705694400000|2024-01-19 20:00:00|15400.9|15370.9|15406.7|15376.7|15407.8|15377.8|15397.8|15367.8|0
1705694700000|2024-01-19 20:05:00|15406.9|15376.9|15408.9|15378.9|15409.7|15379.7|15403.6|15373.6|0
1705695000000|2024-01-19 20:10:00|15409|15379|15413.8|15383.8|15419.8|15389.8|15408|15378|0
1705695300000|2024-01-19 20:15:00|15413.9|15383.9|15413.9|15383.9|15420.1|15390.1|15413.1|15383.1|0
1705695600000|2024-01-19 20:20:00|15414.1|15384.1|15417.4|15387.4|15418.7|15388.7|15412.2|15382.2|0
1705695900000|2024-01-19 20:25:00|15414.8|15384.8|15429.3|15399.3|15429.6|15399.6|15414.6|15384.6|0
1705696200000|2024-01-19 20:30:00|15429.4|15399.4|15437.8|15407.8|15437.9|15407.9|15428.4|15398.4|0
1705696500000|2024-01-19 20:35:00|15437.9|15407.9|15429|15399|15441.1|15411.1|15428.7|15398.7|0
1705696800000|2024-01-19 20:40:00|15428.9|15398.9|15414.9|15384.9|15428.9|15398.9|15414.9|15384.9|0
1705697100000|2024-01-19 20:45:00|15414.7|15384.7|15418.8|15388.8|15421.8|15391.8|15414.6|15384.6|0
1705697400000|2024-01-19 20:50:00|15418.5|15388.5|15414.7|15384.7|15419.3|15389.3|15407.5|15377.5|0
1705697700000|2024-01-19 20:55:00|15414.8|15384.8|15415.1|15385.1|15415.2|15385.2|15399.9|15369.9|0
1705698000000|2024-01-19 21:00:00|15414.7|15384.7|15419.8|15389.8|15420.9|15390.9|15407.8|15377.8|0
1705698300000|2024-01-19 21:05:00|15419.4|15389.4|15418.8|15388.8|15419.4|15389.4|15417.2|15387.2|0
1705698600000|2024-01-19 21:10:00|15418.6|15388.6|15416.2|15386.2|15418.6|15388.6|15414.6|15384.6|0
1705698900000|2024-01-19 21:15:00|15416.6|15386.6|15414.1|15384.1|15416.7|15386.7|15413.3|15383.3|0
1705699200000|2024-01-19 21:20:00|15414.3|15384.3|15415.1|15385.1|15415.6|15385.6|15412.5|15382.5|0
1705699500000|2024-01-19 21:25:00|15415.6|15385.6|15418.8|15388.8|15418.8|15388.8|15415.4|15385.4|0
1705699800000|2024-01-19 21:30:00|15418.6|15388.6|15419.3|15389.3|15419.8|15389.8|15418.5|15388.5|0
1705700100000|2024-01-19 21:35:00|15419.5|15389.5|15420.4|15390.4|15421.4|15391.4|15419.5|15389.5|0
1705700400000|2024-01-19 21:40:00|15420.6|15390.6|15419.4|15389.4|15420.9|15390.9|15419.3|15389.3|0
1705700700000|2024-01-19 21:45:00|15419.3|15389.3|15418.8|15388.8|15419.8|15389.8|15418.8|15388.8|0
1705701000000|2024-01-19 21:50:00|15419|15389|15419.8|15389.8|15420.4|15390.4|15417.7|15387.7|0
1705701300000|2024-01-19 21:55:00|15420.3|15390.3|15413|15383|15420.4|15390.4|15412.2|15382.2|0
1705878000000|2024-01-21 23:00:00|15426.7|15396.7|15435.8|15405.8|15436.3|15406.3|15426.2|15396.2|0
1705878300000|2024-01-21 23:05:00|15435.9|15405.9|15425.9|15395.9|15441|15411|15424.4|15394.4|0
1705878600000|2024-01-21 23:10:00|15425.4|15395.4|15425|15395|15425.6|15395.6|15422|15392|0
1705878900000|2024-01-21 23:15:00|15424.8|15394.8|15419.3|15389.3|15425.5|15395.5|15417.1|15387.1|0
1705879200000|2024-01-21 23:20:00|15419.5|15389.5|15415.3|15385.3|15420.2|15390.2|15414.6|15384.6|0
1705879500000|2024-01-21 23:25:00|15415.5|15385.5|15413.6|15383.6|15416|15386|15413|15383|0
1705879800000|2024-01-21 23:30:00|15413.3|15383.3|15414|15384|15416.2|15386.2|15413.3|15383.3|0
1705880100000|2024-01-21 23:35:00|15414.2|15384.2|15416.3|15386.3|15416.3|15386.3|15412.9|15382.9|0
1705880400000|2024-01-21 23:40:00|15416|15386|15424.4|15394.4|15424.4|15394.4|15415.7|15385.7|0
1705880700000|2024-01-21 23:45:00|15424.9|15394.9|15422.9|15392.9|15425.4|15395.4|15421.3|15391.3|0
1705881000000|2024-01-21 23:50:00|15422.4|15392.4|15423|15393|15425.2|15395.2|15421.5|15391.5|0
1705881300000|2024-01-21 23:55:00|15422.8|15392.8|15422.2|15392.2|15423.3|15393.3|15421.2|15391.2|0
1705881600000|2024-01-22 00:00:00|15422.7|15392.7|15422.4|15392.4|15423.4|15393.4|15420.3|15390.3|0
1705881900000|2024-01-22 00:05:00|15422.6|15392.6|15426.9|15396.9|15427.4|15397.4|15422.4|15392.4|0
1705882200000|2024-01-22 00:10:00|15426.4|15396.4|15420.1|15390.1|15426.9|15396.9|15419.6|15389.6|0
1705882500000|2024-01-22 00:15:00|15420.4|15390.4|15426.8|15396.8|15426.8|15396.8|15419.6|15389.6|0
1705882800000|2024-01-22 00:20:00|15426.3|15396.3|15425.1|15395.1|15426.8|15396.8|15424.6|15394.6|0
1705883100000|2024-01-22 00:25:00|15425.3|15395.3|15424.9|15394.9|15426.8|15396.8|15422.8|15392.8|0
1705883400000|2024-01-22 00:30:00|15425.1|15395.1|15438.7|15408.7|15438.7|15408.7|15424.9|15394.9|0
1705883700000|2024-01-22 00:35:00|15439|15409|15440|15410|15440|15410|15437.4|15407.4|0
1705884000000|2024-01-22 00:40:00|15439.7|15409.7|15445.8|15415.8|15451.4|15421.4|15439.7|15409.7|0
1705884300000|2024-01-22 00:45:00|15444.9|15414.9|15462.5|15432.5|15462.7|15432.7|15444.9|15414.9|0
1705884600000|2024-01-22 00:50:00|15462|15432|15441.3|15411.3|15468.7|15438.7|15440.8|15410.8|0
1705884900000|2024-01-22 00:55:00|15441|15411|15476.2|15446.2|15476.7|15446.7|15440.8|15410.8|0
1705885200000|2024-01-22 01:00:00|15475.7|15445.7|15479|15449|15479.3|15449.3|15475|15445|0
1705885500000|2024-01-22 01:05:00|15479.3|15449.3|15476.7|15446.7|15479.3|15449.3|15476.7|15446.7|0
1705885800000|2024-01-22 01:10:00|15476.4|15446.4|15475|15445|15477.6|15447.6|15473.6|15443.6|0
1705886100000|2024-01-22 01:15:00|15476|15446|15346.8|15341.8|15476|15448.8|15329.8|15324.8|2988
1705886400000|2024-01-22 01:20:00|15343.3|15338.3|15320.8|15315.8|15362.3|15357.3|15315.3|15310.3|1234
1705886700000|2024-01-22 01:25:00|15322.3|15317.3|15334.3|15329.3|15351.3|15346.3|15302.3|15297.3|1071
1705887000000|2024-01-22 01:30:00|15329.3|15324.3|15289.3|15284.3|15339.3|15334.3|15241.8|15236.8|6238
1705887300000|2024-01-22 01:35:00|15289.8|15284.8|15254.8|15249.8|15323.3|15318.3|15240.3|15235.3|3547
1705887600000|2024-01-22 01:40:00|15256.8|15251.8|15221.3|15216.3|15258.3|15253.3|15201.8|15196.8|3538
1705887900000|2024-01-22 01:45:00|15219.3|15214.3|15226.8|15221.8|15260.8|15255.8|15212.3|15207.3|2695
1705888200000|2024-01-22 01:50:00|15225.8|15220.8|15159.3|15154.3|15227.8|15222.8|15149.3|15144.3|3467
1705888500000|2024-01-22 01:55:00|15158.8|15153.8|15158.3|15153.3|15182.3|15177.3|15143.8|15138.8|2633
1705888800000|2024-01-22 02:00:00|15159.3|15154.3|15103.3|15098.3|15159.3|15154.3|15103.3|15098.3|3026
1705889100000|2024-01-22 02:05:00|15104.8|15099.8|15066.3|15061.3|15111.3|15106.3|15066.3|15061.3|2565
1705889400000|2024-01-22 02:10:00|15065.3|15060.3|15115.8|15110.8|15136.3|15131.3|15063.3|15058.3|3227
1705889700000|2024-01-22 02:15:00|15116.3|15111.3|15154.3|15149.3|15166.8|15161.8|15116.3|15111.3|2458
1705890000000|2024-01-22 02:20:00|15155.3|15150.3|15140.3|15135.3|15175.3|15170.3|15137.3|15132.3|1423
1705890300000|2024-01-22 02:25:00|15139.8|15134.8|15106.8|15101.8|15139.8|15134.8|15103.3|15098.3|1548
1705890600000|2024-01-22 02:30:00|15106.3|15101.3|15088.3|15083.3|15130.3|15125.3|15088.3|15083.3|1308
1705890900000|2024-01-22 02:35:00|15088.8|15083.8|15097.3|15092.3|15104.3|15099.3|15079.3|15074.3|1341
1705891200000|2024-01-22 02:40:00|15096.8|15091.8|15115.3|15110.3|15116.3|15111.3|15080.8|15075.8|1164
1705891500000|2024-01-22 02:45:00|15116.3|15111.3|15095.3|15090.3|15129.3|15124.3|15089.8|15084.8|1139
1705891800000|2024-01-22 02:50:00|15094.8|15089.8|15081.8|15076.8|15101.8|15096.8|15077.8|15072.8|1023
1705892100000|2024-01-22 02:55:00|15080.3|15075.3|15061.3|15056.3|15080.3|15075.3|15050.8|15045.8|1770
1705892400000|2024-01-22 03:00:00|15062.3|15057.3|15055.3|15050.3|15064.8|15059.8|15038.3|15033.3|2168
1705892700000|2024-01-22 03:05:00|15053.3|15048.3|15007.3|15002.3|15062.3|15057.3|15004.3|14999.3|2509
1705893000000|2024-01-22 03:10:00|15006.8|15001.8|14999.8|14994.8|15014.3|15009.3|14990.8|14985.8|2483
1705893300000|2024-01-22 03:15:00|14998.3|14993.3|15023.3|15018.3|15033.8|15028.8|14996.8|14991.8|1391
1705893600000|2024-01-22 03:20:00|15022.8|15017.8|14991.8|14986.8|15022.8|15017.8|14988.3|14983.3|1192
1705893900000|2024-01-22 03:25:00|14993.3|14988.3|14971.3|14966.3|14995.8|14990.8|14968.8|14963.8|2368
1705894200000|2024-01-22 03:30:00|14971.8|14966.8|14990.3|14985.3|14998.8|14993.8|14963.8|14958.8|1176
1705894500000|2024-01-22 03:35:00|14989.8|14984.8|15004.8|14999.8|15005.3|15000.3|14985.3|14980.3|699
1705894800000|2024-01-22 03:40:00|15004.3|14999.3|14995.8|14990.8|15005.3|15000.3|14990.8|14985.8|553
1705895100000|2024-01-22 03:45:00|14996.3|14991.3|15001.8|14996.8|15008.8|15003.8|14991.8|14986.8|529
1705895400000|2024-01-22 03:50:00|15003.8|14998.8|14996.8|14991.8|15004.3|14999.3|14991.8|14986.8|353
1705895700000|2024-01-22 03:55:00|14999.3|14994.3|15002.3|14997.3|15005.8|15000.8|14994.8|14989.8|664
1705896000000|2024-01-22 04:00:00|15012.9|14982.9|15018.3|14988.3|15018.8|14988.8|15012.9|14982.9|1
1705896300000|2024-01-22 04:05:00|15017.9|14987.9|15020.2|14990.2|15020.7|14990.7|15017.9|14987.9|0
1705896600000|2024-01-22 04:10:00|15020|14990|15020|14990|15020|14990|15018.7|14988.7|0
1705896900000|2024-01-22 04:15:00|15020.2|14990.2|15016.7|14986.7|15020.9|14990.9|15016.7|14986.7|0
1705897200000|2024-01-22 04:20:00|15017.2|14987.2|15017.5|14987.5|15017.7|14987.7|15017.2|14987.2|0
1705897500000|2024-01-22 04:25:00|15017.2|14987.2|15014|14984|15018|14988|15013.2|14983.2|0
1705897800000|2024-01-22 04:30:00|15013.8|14983.8|15018.6|14988.6|15018.6|14988.6|15013.2|14983.2|0
1705898100000|2024-01-22 04:35:00|15018.3|14988.3|15019.8|14989.8|15022|14992|15018.1|14988.1|0
1705898400000|2024-01-22 04:40:00|15020.2|14990.2|15019.9|14989.9|15020.3|14990.3|15018.8|14988.8|0
1705898700000|2024-01-22 04:45:00|15020.3|14990.3|15021.6|14991.6|15021.6|14991.6|15020|14990|0
1705899000000|2024-01-22 04:50:00|15021.8|14991.8|15016.8|14986.8|15022.2|14992.2|15016.8|14986.8|0
1705899300000|2024-01-22 04:55:00|15017|14987|15016.8|14986.8|15017.2|14987.2|15016.8|14986.8|0
1705899600000|2024-01-22 05:00:00|15017.2|14987.2|14982.3|14977.3|15017.2|15000.8|14973.3|14968.3|2257
1705899900000|2024-01-22 05:05:00|14982.8|14977.8|15011.3|15006.3|15016.3|15011.3|14962.3|14957.3|1325
1705900200000|2024-01-22 05:10:00|15010.8|15005.8|14991.3|14986.3|15011.3|15006.3|14985.8|14980.8|1119
1705900500000|2024-01-22 05:15:00|14991.8|14986.8|14931.8|14926.8|14994.3|14989.3|14930.8|14925.8|2831
1705900800000|2024-01-22 05:20:00|14933.8|14928.8|14971.8|14966.8|14975.8|14970.8|14925.8|14920.8|2570
1705901100000|2024-01-22 05:25:00|14971.3|14966.3|14968.3|14963.3|14985.3|14980.3|14959.8|14954.8|1645
1705901400000|2024-01-22 05:30:00|14968.8|14963.8|14960.3|14955.3|14969.8|14964.8|14942.8|14937.8|1648
1705901700000|2024-01-22 05:35:00|14960.8|14955.8|14965.3|14960.3|14985.3|14980.3|14953.3|14948.3|939
1705902000000|2024-01-22 05:40:00|14966.8|14961.8|14956.3|14951.3|14975.3|14970.3|14951.8|14946.8|1147
1705902300000|2024-01-22 05:45:00|14956.8|14951.8|14938.8|14933.8|14964.8|14959.8|14932.3|14927.3|887
1705902600000|2024-01-22 05:50:00|14939.3|14934.3|14922.3|14917.3|14947.8|14942.8|14921.8|14916.8|871
1705902900000|2024-01-22 05:55:00|14922.8|14917.8|14945.8|14940.8|14945.8|14940.8|14922.3|14917.3|1208
1705903200000|2024-01-22 06:00:00|14944.8|14939.8|14979.3|14974.3|14984.8|14979.8|14938.8|14933.8|1657
1705903500000|2024-01-22 06:05:00|14978.8|14973.8|14964.3|14959.3|14978.8|14973.8|14951.8|14946.8|1339
1705903800000|2024-01-22 06:10:00|14964.8|14959.8|14939.8|14934.8|14965.8|14960.8|14936.8|14931.8|989
1705904100000|2024-01-22 06:15:00|14940.3|14935.3|14932.8|14927.8|14956.8|14951.8|14930.8|14925.8|1160
1705904400000|2024-01-22 06:20:00|14933.3|14928.3|14890.8|14885.8|14933.3|14928.3|14888.8|14883.8|2023
1705904700000|2024-01-22 06:25:00|14891.3|14886.3|14898.8|14893.8|14923.3|14918.3|14889.3|14884.3|1945
1705905000000|2024-01-22 06:30:00|14897.8|14892.8|14879.3|14874.3|14901.3|14896.3|14876.8|14871.8|1705
1705905300000|2024-01-22 06:35:00|14878.8|14873.8|14844.3|14839.3|14878.8|14873.8|14843.3|14838.3|3033
1705905600000|2024-01-22 06:40:00|14842.8|14837.8|14829.3|14824.3|14844.3|14839.3|14780.8|14775.8|4851
1705905900000|2024-01-22 06:45:00|14827.3|14822.3|14882.3|14877.3|14890.8|14885.8|14810.3|14805.3|4188
1705906200000|2024-01-22 06:50:00|14882.8|14877.8|14875.3|14870.3|14896.8|14891.8|14869.3|14864.3|2351
1705906500000|2024-01-22 06:55:00|14875.8|14870.8|14890.8|14885.8|14896.8|14891.8|14863.8|14858.8|1670
1705906800000|2024-01-22 07:00:00|14889.3|14884.3|14873.8|14868.8|14900.3|14895.3|14871.3|14866.3|1411
1705907100000|2024-01-22 07:05:00|14874.8|14869.8|14862.3|14857.3|14884.3|14879.3|14859.8|14854.8|1531
1705907400000|2024-01-22 07:10:00|14864.3|14859.3|14890.3|14885.3|14897.8|14892.8|14863.8|14858.8|940
1705907700000|2024-01-22 07:15:00|14890.8|14885.8|14884.3|14879.3|14893.8|14888.8|14876.8|14871.8|1119
1705908000000|2024-01-22 07:20:00|14883.8|14878.8|14913.8|14908.8|14914.8|14909.8|14882.8|14877.8|1081
1705908300000|2024-01-22 07:25:00|14914.8|14909.8|14937.3|14932.3|14940.8|14935.8|14910.3|14905.3|1872
1705908600000|2024-01-22 07:30:00|14937.8|14932.8|14929.8|14924.8|14954.8|14949.8|14926.3|14921.3|1661
1705908900000|2024-01-22 07:35:00|14928.8|14923.8|14927.8|14922.8|14932.3|14927.3|14920.8|14915.8|791
1705909200000|2024-01-22 07:40:00|14927.3|14922.3|14925.8|14920.8|14928.8|14923.8|14920.8|14915.8|765
1705909500000|2024-01-22 07:45:00|14926.8|14921.8|14922.8|14917.8|14932.8|14927.8|14916.3|14911.3|1013
1705909800000|2024-01-22 07:50:00|14924.8|14919.8|14938.8|14933.8|14946.8|14941.8|14919.3|14914.3|1470
1705910100000|2024-01-22 07:55:00|14938.3|14933.3|14951.3|14946.3|14956.8|14951.8|14934.8|14929.8|1342
1705910400000|2024-01-22 08:00:00|14951.8|14946.8|14957.8|14952.8|14961.8|14956.8|14950.8|14945.8|1314
1705910700000|2024-01-22 08:05:00|14958.3|14953.3|14961.8|14956.8|14964.8|14959.8|14942.3|14937.3|2240
1705911000000|2024-01-22 08:10:00|14960.8|14955.8|14973.3|14968.3|14983.8|14978.8|14958.3|14953.3|1387
1705911300000|2024-01-22 08:15:00|14972.8|14967.8|14978.8|14973.8|14987.8|14982.8|14969.8|14964.8|802
1705911600000|2024-01-22 08:20:00|14979.3|14974.3|14986.8|14981.8|14988.8|14983.8|14975.8|14970.8|651
1705911900000|2024-01-22 08:25:00|14985.8|14980.8|14964.3|14959.3|14988.8|14983.8|14964.3|14959.3|1223
1705912200000|2024-01-22 08:30:00|14979.8|14949.8|14966.1|14936.1|14980|14950|14965.6|14935.6|0
1705912500000|2024-01-22 08:35:00|14965.7|14935.7|14957|14927|14965.7|14935.7|14954.3|14924.3|0
1705912800000|2024-01-22 08:40:00|14956.6|14926.6|14957.9|14927.9|14960.2|14930.2|14955.7|14925.7|0
1705913100000|2024-01-22 08:45:00|14957.5|14927.5|14955|14925|14959.3|14929.3|14953.5|14923.5|0
1705913400000|2024-01-22 08:50:00|14954.8|14924.8|14996.1|14966.1|14996.3|14966.3|14954.1|14924.1|0
1705913700000|2024-01-22 08:55:00|14996.2|14966.2|15004.5|14974.5|15006|14976|14995|14965|0
1705914000000|2024-01-22 09:00:00|15004.9|14974.9|15003.9|14973.9|15009.5|14979.5|15001|14971|0
1705914300000|2024-01-22 09:05:00|15004|14974|14989.2|14959.2|15004.1|14974.1|14987.1|14957.1|0
1705914600000|2024-01-22 09:10:00|14989|14959|14986|14956|14989.2|14959.2|14985.1|14955.1|0
1705914900000|2024-01-22 09:15:00|14963.3|14955.3|14977.3|14969.3|14978.8|14970.8|14963.3|14955.3|876
1705915200000|2024-01-22 09:20:00|14976.8|14968.8|14980.8|14972.8|14983.3|14975.3|14974.8|14966.8|83
1705915500000|2024-01-22 09:25:00|14981.3|14973.3|14987.3|14979.3|14991.8|14983.8|14979.8|14971.8|130
1705915800000|2024-01-22 09:30:00|14987.8|14979.8|14994.8|14986.8|14996.8|14988.8|14984.3|14976.3|146
1705916100000|2024-01-22 09:35:00|14994.3|14986.3|14994.8|14986.8|15000.8|14992.8|14991.3|14983.3|144
1705916400000|2024-01-22 09:40:00|14995.8|14987.8|15002.3|14994.3|15004.8|14996.8|14993.3|14985.3|175
1705916700000|2024-01-22 09:45:00|15001.8|14993.8|14991.8|14983.8|15002.3|14994.3|14990.8|14982.8|82
1705917000000|2024-01-22 09:50:00|14992.3|14984.3|14986.8|14978.8|14994.3|14986.3|14986.3|14978.3|82
1705917300000|2024-01-22 09:55:00|14987.3|14979.3|14983.3|14975.3|14989.8|14981.8|14981.3|14973.3|127
1705917600000|2024-01-22 10:00:00|14982.8|14974.8|14972.3|14964.3|14984.8|14976.8|14969.3|14961.3|118
1705917900000|2024-01-22 10:05:00|14972.8|14964.8|14974.3|14966.3|14978.8|14970.8|14971.3|14963.3|89
1705918200000|2024-01-22 10:10:00|14974.8|14966.8|14980.8|14972.8|14982.8|14974.8|14974.8|14966.8|111
1705918500000|2024-01-22 10:15:00|14981.3|14973.3|14960.8|14952.8|14981.3|14973.3|14959.8|14951.8|137
1705918800000|2024-01-22 10:20:00|14961.3|14953.3|14963.3|14955.3|14963.3|14955.3|14956.8|14948.8|82
1705919100000|2024-01-22 10:25:00|14963.8|14955.8|14966.8|14958.8|14968.3|14960.3|14961.8|14953.8|48
1705919400000|2024-01-22 10:30:00|14965.8|14957.8|14971.3|14963.3|14972.8|14964.8|14962.8|14954.8|52
1705919700000|2024-01-22 10:35:00|14970.8|14962.8|14958.8|14950.8|14971.3|14963.3|14958.8|14950.8|73
1705920000000|2024-01-22 10:40:00|14958.3|14950.3|14966.8|14958.8|14967.8|14959.8|14956.3|14948.3|105
1705920300000|2024-01-22 10:45:00|14966.3|14958.3|14969.3|14961.3|14969.8|14961.8|14966.3|14958.3|30
1705920600000|2024-01-22 10:50:00|14967.8|14959.8|14968.8|14960.8|14972.3|14964.3|14965.8|14957.8|26
1705920900000|2024-01-22 10:55:00|14969.3|14961.3|14953.8|14945.8|14969.3|14961.3|14950.3|14942.3|80
1705921200000|2024-01-22 11:00:00|14953.3|14945.3|14946.8|14938.8|14954.8|14946.8|14942.8|14934.8|92
1705921500000|2024-01-22 11:05:00|14947.3|14939.3|14962.8|14954.8|14964.8|14956.8|14947.3|14939.3|121
1705921800000|2024-01-22 11:10:00|14963.3|14955.3|14967.8|14959.8|14970.8|14962.8|14963.3|14955.3|55
1705922100000|2024-01-22 11:15:00|14968.3|14960.3|14974.8|14966.8|15031.3|15023.3|14968.3|14960.3|1457
1705922400000|2024-01-22 11:20:00|14976.3|14968.3|14963.8|14955.8|14985.3|14977.3|14954.3|14946.3|380
1705922700000|2024-01-22 11:25:00|14964.3|14956.3|14962.8|14954.8|14968.3|14960.3|14943.8|14935.8|205
1705923000000|2024-01-22 11:30:00|14964.3|14956.3|14973.3|14965.3|14976.8|14968.8|14960.3|14952.3|133
1705923300000|2024-01-22 11:35:00|14973.8|14965.8|14978.8|14970.8|14978.8|14970.8|14969.8|14961.8|47
1705923600000|2024-01-22 11:40:00|14979.8|14971.8|14977.3|14969.3|14981.3|14973.3|14968.8|14960.8|53
1705923900000|2024-01-22 11:45:00|14977.8|14969.8|14973.8|14965.8|14978.3|14970.3|14973.3|14965.3|25
1705924200000|2024-01-22 11:50:00|14973.3|14965.3|14968.3|14960.3|14973.8|14965.8|14963.3|14955.3|37
1705924500000|2024-01-22 11:55:00|14968.8|14960.8|14961.3|14953.3|14968.8|14960.8|14960.8|14952.8|33
1705924800000|2024-01-22 12:00:00|14960.8|14952.8|14966.8|14958.8|14967.3|14959.3|14959.3|14951.3|54
1705925100000|2024-01-22 12:05:00|14967.3|14959.3|14979.8|14971.8|14980.3|14972.3|14965.8|14957.8|33
1705925400000|2024-01-22 12:10:00|14979.3|14971.3|14985.3|14977.3|14989.8|14981.8|14976.8|14968.8|77
1705925700000|2024-01-22 12:15:00|14985.8|14977.8|14981.8|14973.8|14987.8|14979.8|14978.8|14970.8|18
1705926000000|2024-01-22 12:20:00|14982.3|14974.3|14984.8|14976.8|14985.8|14977.8|14978.8|14970.8|45
1705926300000|2024-01-22 12:25:00|14984.3|14976.3|14984.8|14976.8|14990.8|14982.8|14979.8|14971.8|125
1705926600000|2024-01-22 12:30:00|14984.3|14976.3|14986.3|14978.3|14988.8|14980.8|14983.8|14975.8|41
1705926900000|2024-01-22 12:35:00|14985.8|14977.8|14972.8|14964.8|14987.3|14979.3|14971.8|14963.8|35
1705927200000|2024-01-22 12:40:00|14972.3|14964.3|14979.8|14971.8|14984.3|14976.3|14972.3|14964.3|54
1705927500000|2024-01-22 12:45:00|14980.8|14972.8|14969.8|14961.8|14981.8|14973.8|14964.8|14956.8|128
1705927800000|2024-01-22 12:50:00|14969.3|14961.3|14968.8|14960.8|14971.8|14963.8|14967.3|14959.3|97
1705928100000|2024-01-22 12:55:00|14968.3|14960.3|14969.8|14961.8|14971.8|14963.8|14962.8|14954.8|224
1705928400000|2024-01-22 13:00:00|14970.3|14962.3|14967.8|14959.8|14971.8|14963.8|14961.8|14953.8|94
1705928700000|2024-01-22 13:05:00|14967.3|14959.3|14968.8|14960.8|14970.3|14962.3|14960.3|14952.3|157
1705929000000|2024-01-22 13:10:00|14969.8|14961.8|14974.8|14966.8|14979.3|14971.3|14969.8|14961.8|84
1705929300000|2024-01-22 13:15:00|14973.8|14965.8|14989.8|14981.8|14989.8|14981.8|14973.8|14965.8|100
1705929600000|2024-01-22 13:20:00|14989.3|14981.3|15004.8|14996.8|15004.8|14996.8|14985.8|14977.8|173
1705929900000|2024-01-22 13:25:00|15004.3|14996.3|15020.3|15012.3|15020.8|15012.8|15003.8|14995.8|122
1705930200000|2024-01-22 13:30:00|15019.8|15011.8|14996.3|14988.3|15020.3|15012.3|14990.8|14982.8|168
1705930500000|2024-01-22 13:35:00|14995.8|14987.8|14998.8|14990.8|15006.3|14998.3|14994.8|14986.8|92
1705930800000|2024-01-22 13:40:00|14998.3|14990.3|14994.3|14986.3|15005.8|14997.8|14991.8|14983.8|44
1705931100000|2024-01-22 13:45:00|14993.3|14985.3|15001.8|14993.8|15003.3|14995.3|14991.8|14983.8|38
1705931400000|2024-01-22 13:50:00|15002.3|14994.3|15012.8|15004.8|15014.8|15006.8|14998.3|14990.3|51
1705931700000|2024-01-22 13:55:00|15013.3|15005.3|15015.3|15007.3|15020.8|15012.8|15010.3|15002.3|73
1705932000000|2024-01-22 14:00:00|15014.8|15006.8|15004.8|14996.8|15017.3|15009.3|15003.8|14995.8|65
1705932300000|2024-01-22 14:05:00|15005.3|14997.3|15012.8|15004.8|15014.3|15006.3|15004.8|14996.8|63
1705932600000|2024-01-22 14:10:00|15013.3|15005.3|15006.8|14998.8|15016.3|15008.3|15006.3|14998.3|74
1705932900000|2024-01-22 14:15:00|15007.3|14999.3|15001.3|14993.3|15011.8|15003.8|15000.8|14992.8|144
1705933200000|2024-01-22 14:20:00|15000.8|14992.8|15008.8|15000.8|15011.3|15003.3|14999.3|14991.3|153
1705933500000|2024-01-22 14:25:00|15009.3|15001.3|15002.3|14994.3|15010.8|15002.8|15000.3|14992.3|51
1705933800000|2024-01-22 14:30:00|15001.8|14993.8|15058.3|15050.3|15065.3|15057.3|14978.8|14970.8|993
1705934100000|2024-01-22 14:35:00|15058.8|15050.8|15125.8|15117.8|15135.8|15127.8|15058.8|15050.8|1231
1705934400000|2024-01-22 14:40:00|15125.3|15117.3|15096.3|15088.3|15127.8|15119.8|15075.3|15067.3|734
1705934700000|2024-01-22 14:45:00|15095.8|15087.8|15123.8|15115.8|15126.8|15118.8|15085.8|15077.8|435
1705935000000|2024-01-22 14:50:00|15124.3|15116.3|15122.8|15114.8|15136.8|15128.8|15112.3|15104.3|486
1705935300000|2024-01-22 14:55:00|15123.3|15115.3|15126.8|15118.8|15132.3|15124.3|15113.8|15105.8|394
1705935600000|2024-01-22 15:00:00|15126.3|15118.3|15105.8|15097.8|15138.8|15130.8|15104.3|15096.3|552
1705935900000|2024-01-22 15:05:00|15106.3|15098.3|15101.8|15093.8|15124.8|15116.8|15100.8|15092.8|250
1705936200000|2024-01-22 15:10:00|15101.3|15093.3|15115.3|15107.3|15117.8|15109.8|15094.8|15086.8|209
1705936500000|2024-01-22 15:15:00|15115.8|15107.8|15124.8|15116.8|15136.8|15128.8|15107.3|15099.3|286
1705936800000|2024-01-22 15:20:00|15125.3|15117.3|15129.3|15121.3|15138.8|15130.8|15125.3|15117.3|211
1705937100000|2024-01-22 15:25:00|15128.8|15120.8|15128.3|15120.3|15156.8|15148.8|15119.8|15111.8|310
1705937400000|2024-01-22 15:30:00|15127.8|15119.8|15100.3|15092.3|15127.8|15119.8|15099.3|15091.3|178
1705937700000|2024-01-22 15:35:00|15100.8|15092.8|15109.3|15101.3|15112.3|15104.3|15094.8|15086.8|155
1705938000000|2024-01-22 15:40:00|15108.8|15100.8|15101.3|15093.3|15109.8|15101.8|15095.3|15087.3|135
1705938300000|2024-01-22 15:45:00|15100.8|15092.8|15101.3|15093.3|15114.8|15106.8|15091.8|15083.8|167
1705938600000|2024-01-22 15:50:00|15100.8|15092.8|15114.8|15106.8|15118.8|15110.8|15098.3|15090.3|198
1705938900000|2024-01-22 15:55:00|15114.3|15106.3|15110.3|15102.3|15114.8|15106.8|15104.3|15096.3|180
1705939200000|2024-01-22 16:00:00|15109.8|15101.8|15098.8|15090.8|15111.3|15103.3|15092.8|15084.8|174
1705939500000|2024-01-22 16:05:00|15099.3|15091.3|15102.3|15094.3|15108.3|15100.3|15097.8|15089.8|83
1705939800000|2024-01-22 16:10:00|15102.8|15094.8|15101.8|15093.8|15105.3|15097.3|15096.8|15088.8|87
1705940100000|2024-01-22 16:15:00|15101.3|15093.3|15106.8|15098.8|15109.3|15101.3|15098.3|15090.3|67
1705940400000|2024-01-22 16:20:00|15106.3|15098.3|15101.8|15093.8|15106.8|15098.8|15094.8|15086.8|70
1705940700000|2024-01-22 16:25:00|15099.8|15091.8|15109.8|15101.8|15112.3|15104.3|15099.3|15091.3|272
1705941000000|2024-01-22 16:30:00|15110.3|15102.3|15100.8|15092.8|15111.8|15103.8|15098.8|15090.8|130
1705941300000|2024-01-22 16:35:00|15100.3|15092.3|15105.3|15097.3|15106.8|15098.8|15096.8|15088.8|91
1705941600000|2024-01-22 16:40:00|15104.8|15096.8|15099.3|15091.3|15105.3|15097.3|15094.3|15086.3|70
1705941900000|2024-01-22 16:45:00|15099.8|15091.8|15099.3|15091.3|15102.8|15094.8|15096.8|15088.8|52
1705942200000|2024-01-22 16:50:00|15098.8|15090.8|15103.3|15095.3|15104.3|15096.3|15095.8|15087.8|99
1705942500000|2024-01-22 16:55:00|15102.8|15094.8|15103.8|15095.8|15105.3|15097.3|15100.8|15092.8|77
1705942800000|2024-01-22 17:00:00|15103.3|15095.3|15117.8|15109.8|15120.3|15112.3|15102.8|15094.8|151
1705943100000|2024-01-22 17:05:00|15118.3|15110.3|15115.8|15107.8|15128.3|15120.3|15115.3|15107.3|110
1705943400000|2024-01-22 17:10:00|15115.3|15107.3|15124.8|15116.8|15125.3|15117.3|15111.3|15103.3|87
1705943700000|2024-01-22 17:15:00|15124.3|15116.3|15130.8|15122.8|15132.8|15124.8|15120.8|15112.8|91
1705944000000|2024-01-22 17:20:00|15131.3|15123.3|15135.3|15127.3|15137.3|15129.3|15129.8|15121.8|100
1705944300000|2024-01-22 17:25:00|15135.8|15127.8|15136.8|15128.8|15140.3|15132.3|15132.8|15124.8|142
1705944600000|2024-01-22 17:30:00|15136.3|15128.3|15132.8|15124.8|15141.3|15133.3|15131.8|15123.8|119
1705944900000|2024-01-22 17:35:00|15132.3|15124.3|15130.8|15122.8|15134.3|15126.3|15123.8|15115.8|90
1705945200000|2024-01-22 17:40:00|15131.3|15123.3|15136.8|15128.8|15141.3|15133.3|15128.3|15120.3|56
1705945500000|2024-01-22 17:45:00|15137.3|15129.3|15138.8|15130.8|15144.8|15136.8|15137.3|15129.3|71
1705945800000|2024-01-22 17:50:00|15138.3|15130.3|15142.3|15134.3|15145.3|15137.3|15134.3|15126.3|102
1705946100000|2024-01-22 17:55:00|15142.8|15134.8|15141.8|15133.8|15145.3|15137.3|15138.3|15130.3|27
1705946400000|2024-01-22 18:00:00|15142.8|15134.8|15134.8|15126.8|15144.8|15136.8|15134.8|15126.8|66
1705946700000|2024-01-22 18:05:00|15134.3|15126.3|15132.3|15124.3|15141.8|15133.8|15128.8|15120.8|38
1705947000000|2024-01-22 18:10:00|15132.8|15124.8|15136.8|15128.8|15141.3|15133.3|15132.3|15124.3|30
1705947300000|2024-01-22 18:15:00|15136.3|15128.3|15128.8|15120.8|15138.3|15130.3|15126.8|15118.8|27
1705947600000|2024-01-22 18:20:00|15128.3|15120.3|15128.8|15120.8|15134.3|15126.3|15127.8|15119.8|33
1705947900000|2024-01-22 18:25:00|15128.3|15120.3|15116.3|15108.3|15129.3|15121.3|15114.8|15106.8|42
1705948200000|2024-01-22 18:30:00|15115.8|15107.8|15122.3|15114.3|15125.8|15117.8|15112.3|15104.3|113
1705948500000|2024-01-22 18:35:00|15122.8|15114.8|15130.8|15122.8|15133.3|15125.3|15119.8|15111.8|67
1705948800000|2024-01-22 18:40:00|15130.3|15122.3|15129.8|15121.8|15131.3|15123.3|15123.8|15115.8|43
1705949100000|2024-01-22 18:45:00|15129.3|15121.3|15135.8|15127.8|15140.8|15132.8|15126.8|15118.8|107
1705949400000|2024-01-22 18:50:00|15135.3|15127.3|15137.8|15129.8|15138.3|15130.3|15131.8|15123.8|84
1705949700000|2024-01-22 18:55:00|15137.3|15129.3|15140.9|15110.9|15141|15131.3|15129.8|15110.9|114
1705950000000|2024-01-22 19:00:00|15141|15111|15135.6|15105.6|15142.1|15112.1|15135.6|15105.6|1
1705950300000|2024-01-22 19:05:00|15135.4|15105.4|15131.4|15101.4|15135.7|15105.7|15129.6|15099.6|0
1705950600000|2024-01-22 19:10:00|15131.3|15101.3|15137.9|15107.9|15138.1|15108.1|15130.7|15100.7|0
1705950900000|2024-01-22 19:15:00|15137.8|15107.8|15124.7|15094.7|15137.8|15107.8|15124.5|15094.5|0
1705951200000|2024-01-22 19:20:00|15124.6|15094.6|15114|15084|15124.6|15094.6|15113|15083|0
1705951500000|2024-01-22 19:25:00|15113.9|15083.9|15124.2|15094.2|15124.3|15094.3|15113.4|15083.4|0
1705951800000|2024-01-22 19:30:00|15124.3|15094.3|15128|15098|15131.6|15101.6|15123.9|15093.9|0
1705952100000|2024-01-22 19:35:00|15127.9|15097.9|15134.7|15104.7|15134.8|15104.8|15127.6|15097.6|0
1705952400000|2024-01-22 19:40:00|15134.8|15104.8|15158|15128|15158.5|15128.5|15134.8|15104.8|0
1705952700000|2024-01-22 19:45:00|15157.7|15127.7|15158.3|15128.3|15164|15134|15152.4|15122.4|0
1705953000000|2024-01-22 19:50:00|15158.1|15128.1|15162|15132|15162|15132|15157.9|15127.9|0
1705953300000|2024-01-22 19:55:00|15161.8|15131.8|15153.3|15123.3|15162.3|15132.3|15153.2|15123.2|0
1705953600000|2024-01-22 20:00:00|15153.5|15123.5|15149.7|15119.7|15153.5|15123.5|15146.6|15116.6|0
1705953900000|2024-01-22 20:05:00|15149.6|15119.6|15148|15118|15149.7|15119.7|15143.5|15113.5|0
1705954200000|2024-01-22 20:10:00|15147.9|15117.9|15161.8|15131.8|15162|15132|15147.8|15117.8|0
1705954500000|2024-01-22 20:15:00|15161.9|15131.9|15142.1|15112.1|15162.2|15132.2|15142.1|15112.1|0
1705954800000|2024-01-22 20:20:00|15142.2|15112.2|15099.1|15069.1|15142.2|15112.2|15099|15069|0
1705955100000|2024-01-22 20:25:00|15099.2|15069.2|15093.1|15063.1|15099.6|15069.6|15082.1|15052.1|0
1705955400000|2024-01-22 20:30:00|15093.2|15063.2|15092.9|15062.9|15098.9|15068.9|15092.6|15062.6|0
1705955700000|2024-01-22 20:35:00|15090.3|15060.3|15079.1|15049.1|15090.7|15060.7|15078.9|15048.9|0
1705956000000|2024-01-22 20:40:00|15079|15049|15086.1|15056.1|15088.8|15058.8|15079|15049|0
1705956300000|2024-01-22 20:45:00|15085.9|15055.9|15082.3|15052.3|15093.9|15063.9|15082|15052|0
1705956600000|2024-01-22 20:50:00|15081.9|15051.9|15079.6|15049.6|15084.2|15054.2|15079.3|15049.3|0
1705956900000|2024-01-22 20:55:00|15079.8|15049.8|15078.8|15048.8|15086.1|15056.1|15068.9|15038.9|0
1705957200000|2024-01-22 21:00:00|15079.5|15049.5|15076|15046|15080.6|15050.6|15075|15045|0
1705957500000|2024-01-22 21:05:00|15075.6|15045.6|15075.5|15045.5|15077|15047|15074.5|15044.5|0
1705957800000|2024-01-22 21:10:00|15076|15046|15075.5|15045.5|15076|15046|15075|15045|0
1705958100000|2024-01-22 21:15:00|15075.1|15045.1|15076.5|15046.5|15076.5|15046.5|15075|15045|0
1705958400000|2024-01-22 21:20:00|15076.1|15046.1|15077|15047|15077.3|15047.3|15075.5|15045.5|0
1705958700000|2024-01-22 21:25:00|15076.6|15046.6|15077.6|15047.6|15078.6|15048.6|15076.5|15046.5|0
1705959000000|2024-01-22 21:30:00|15077.3|15047.3|15077|15047|15077.6|15047.6|15077|15047|0
1705959300000|2024-01-22 21:35:00|15077.5|15047.5|15078|15048|15078.1|15048.1|15077|15047|0
1705959600000|2024-01-22 21:40:00|15078.2|15048.2|15108.1|15078.1|15108.6|15078.6|15078.2|15048.2|0
1705959900000|2024-01-22 21:45:00|15107.9|15077.9|15110.5|15080.5|15110.5|15080.5|15107.1|15077.1|0
1705960200000|2024-01-22 21:50:00|15110.3|15080.3|15110|15080|15110.3|15080.3|15109.5|15079.5|0
1705960500000|2024-01-22 21:55:00|15109.8|15079.8|15104.8|15074.8|15110|15080|15104.5|15074.5|0
1705960800000|2024-01-22 22:00:00|15104.6|15074.6|15104.8|15074.8|15104.8|15074.8|15104|15074|0
1705961100000|2024-01-22 22:05:00|15104.5|15074.5|15104.2|15074.2|15104.7|15074.7|15103.5|15073.5|0
1705961400000|2024-01-22 22:10:00|15104.1|15074.1|15102.8|15072.8|15104.2|15074.2|15102.8|15072.8|0
1705961700000|2024-01-22 22:15:00|15102.9|15072.9|15103|15073|15103.1|15073.1|15102.8|15072.8|0
1705962000000|2024-01-22 22:20:00|15103.1|15073.1|15103.1|15073.1|15103.1|15073.1|15103.1|15073.1|0
1705962300000|2024-01-22 22:25:00|15102.7|15072.7|15102.5|15072.5|15102.9|15072.9|15102.4|15072.4|0
1705962600000|2024-01-22 22:30:00|15100.6|15070.6|15100.6|15070.6|15100.6|15070.6|15100.6|15070.6|0
1705962900000|2024-01-22 22:35:00|15100.5|15070.5|15100.3|15070.3|15100.6|15070.6|15100.3|15070.3|0
1705963200000|2024-01-22 22:40:00|15100.5|15070.5|15098.3|15068.3|15100.5|15070.5|15098.3|15068.3|0
1705963500000|2024-01-22 22:45:00|15098.2|15068.2|15098.3|15068.3|15098.3|15068.3|15098.2|15068.2|0
1705963800000|2024-01-22 22:50:00|15098.2|15068.2|15098|15068|15098.6|15068.6|15098|15068|0
1705964100000|2024-01-22 22:55:00|15098.1|15068.1|15098|15068|15098.1|15068.1|15098|15068|0
1705964400000|2024-01-22 23:00:00|15097.6|15067.6|15116.7|15086.7|15117.4|15087.4|15095.8|15065.8|0
1705964700000|2024-01-22 23:05:00|15116.2|15086.2|15120.3|15090.3|15120.8|15090.8|15116.2|15086.2|0
1705965000000|2024-01-22 23:10:00|15120|15090|15119|15089|15120.5|15090.5|15118.2|15088.2|0
1705965300000|2024-01-22 23:15:00|15119.2|15089.2|15120.5|15090.5|15120.5|15090.5|15118.5|15088.5|0
1705965600000|2024-01-22 23:20:00|15120.3|15090.3|15122|15092|15122|15092|15120|15090|0
1705965900000|2024-01-22 23:25:00|15122.2|15092.2|15124.2|15094.2|15124.2|15094.2|15122.2|15092.2|0
1705966200000|2024-01-22 23:30:00|15123.8|15093.8|15120.2|15090.2|15126.3|15096.3|15120.2|15090.2|0
1705966500000|2024-01-22 23:35:00|15120.7|15090.7|15121.2|15091.2|15121.2|15091.2|15119.6|15089.6|0
1705966800000|2024-01-22 23:40:00|15120.7|15090.7|15121.1|15091.1|15121.7|15091.7|15120.2|15090.2|0
1705967100000|2024-01-22 23:45:00|15120.8|15090.8|15120.1|15090.1|15121.1|15091.1|15119.5|15089.5|0
1705967400000|2024-01-22 23:50:00|15120.4|15090.4|15119.7|15089.7|15120.4|15090.4|15119.2|15089.2|0
1705967700000|2024-01-22 23:55:00|15119.5|15089.5|15118.3|15088.3|15120.2|15090.2|15118.3|15088.3|0
1705968000000|2024-01-23 00:00:00|15118.8|15088.8|15120.1|15090.1|15121.9|15091.9|15118.3|15088.3|0
1705968300000|2024-01-23 00:05:00|15119.9|15089.9|15121.2|15091.2|15121.2|15091.2|15119.2|15089.2|0
1705968600000|2024-01-23 00:10:00|15120.8|15090.8|15118|15088|15120.8|15090.8|15117.5|15087.5|0
1705968900000|2024-01-23 00:15:00|15117.8|15087.8|15119|15089|15119.5|15089.5|15116.7|15086.7|0
1705969200000|2024-01-23 00:20:00|15118.8|15088.8|15125.6|15095.6|15126|15096|15117.5|15087.5|0
1705969500000|2024-01-23 00:25:00|15125.3|15095.3|15144.5|15114.5|15146.4|15116.4|15123.5|15093.5|0
1705969800000|2024-01-23 00:30:00|15124.5|15094.5|15128|15098|15128.1|15098.1|15124.5|15094.5|0
1705970100000|2024-01-23 00:35:00|15128.5|15098.5|15126.9|15096.9|15128.7|15098.7|15126.7|15096.7|0
1705970400000|2024-01-23 00:40:00|15126.7|15096.7|15120.9|15090.9|15126.9|15096.9|15119.1|15089.1|0
1705970700000|2024-01-23 00:45:00|15120.7|15090.7|15120.9|15090.9|15121.2|15091.2|15120.5|15090.5|0
1705971000000|2024-01-23 00:50:00|15121.4|15091.4|15122.3|15092.3|15122.5|15092.5|15121.4|15091.4|0
1705971300000|2024-01-23 00:55:00|15122.1|15092.1|15121.2|15091.2|15122.1|15092.1|15120.7|15090.7|0
1705971600000|2024-01-23 01:00:00|15121.6|15091.6|15119.1|15089.1|15121.6|15091.6|15118.6|15088.6|0
1705971900000|2024-01-23 01:05:00|15119.3|15089.3|15118.6|15088.6|15119.5|15089.5|15118.2|15088.2|0
1705972200000|2024-01-23 01:10:00|15119.1|15089.1|15116.8|15086.8|15119.1|15089.1|15116.8|15086.8|0
1705972500000|2024-01-23 01:15:00|15117|15087|15018.8|15013.8|15117.2|15087.2|15002.3|14997.3|3087
1705972800000|2024-01-23 01:20:00|15016.3|15011.3|15037.3|15032.3|15046.8|15041.8|15016.3|15011.3|1467
1705973100000|2024-01-23 01:25:00|15038.3|15033.3|15070.8|15065.8|15087.8|15082.8|15014.8|15009.8|1439
1705973400000|2024-01-23 01:30:00|15070.3|15065.3|15070.3|15065.3|15085.3|15080.3|14983.3|14978.3|8140
1705973700000|2024-01-23 01:35:00|15073.3|15068.3|15073.3|15068.3|15130.3|15125.3|15055.3|15050.3|5405
1705974000000|2024-01-23 01:40:00|15073.8|15068.8|15064.3|15059.3|15092.3|15087.3|15028.8|15023.8|3542
1705974300000|2024-01-23 01:45:00|15063.8|15058.8|15048.3|15043.3|15078.8|15073.8|15011.3|15006.3|2809
1705974600000|2024-01-23 01:50:00|15048.8|15043.8|15024.3|15019.3|15051.8|15046.8|15021.3|15016.3|1792
1705974900000|2024-01-23 01:55:00|15022.8|15017.8|15247.3|15242.3|15248.8|15243.8|15019.8|15014.8|10734
1705975200000|2024-01-23 02:00:00|15246.8|15241.8|15409.3|15404.3|15410.3|15405.3|15165.8|15160.8|13183
1705975500000|2024-01-23 02:05:00|15410.3|15405.3|15324.8|15319.8|15480.8|15475.8|15317.8|15312.8|13308
1705975800000|2024-01-23 02:10:00|15324.3|15319.3|15366.3|15361.3|15422.3|15417.3|15311.8|15306.8|6452
1705976100000|2024-01-23 02:15:00|15365.8|15360.8|15377.3|15372.3|15385.3|15380.3|15308.3|15303.3|3930
1705976400000|2024-01-23 02:20:00|15379.3|15374.3|15399.8|15394.8|15417.3|15412.3|15363.8|15358.8|3825
1705976700000|2024-01-23 02:25:00|15400.3|15395.3|15407.8|15402.8|15415.8|15410.8|15366.3|15361.3|2961
1705977000000|2024-01-23 02:30:00|15404.3|15399.3|15466.8|15461.8|15472.3|15467.3|15401.3|15396.3|3883
1705977300000|2024-01-23 02:35:00|15465.3|15460.3|15414.8|15409.8|15466.8|15461.8|15408.3|15403.3|2433
1705977600000|2024-01-23 02:40:00|15410.8|15405.8|15371.8|15366.8|15415.8|15410.8|15349.3|15344.3|2704
1705977900000|2024-01-23 02:45:00|15371.3|15366.3|15338.3|15333.3|15385.8|15380.8|15317.8|15312.8|3132
1705978200000|2024-01-23 02:50:00|15338.8|15333.8|15315.8|15310.8|15356.3|15351.3|15291.8|15286.8|2543
1705978500000|2024-01-23 02:55:00|15314.8|15309.8|15261.2|15256.2|15315.8|15310.8|15253.2|15248.2|2444
1705978800000|2024-01-23 03:00:00|15262.7|15257.7|15239.7|15234.7|15287.2|15282.2|15233.2|15228.2|2321
1705979100000|2024-01-23 03:05:00|15240.2|15235.2|15240.2|15235.2|15243.2|15238.2|15215.2|15210.2|2416
1705979400000|2024-01-23 03:10:00|15240.7|15235.7|15245.2|15240.2|15269.7|15264.7|15230.2|15225.2|2499
1705979700000|2024-01-23 03:15:00|15246.7|15241.7|15239.7|15234.7|15255.2|15250.2|15217.2|15212.2|2100
1705980000000|2024-01-23 03:20:00|15236.7|15231.7|15250.7|15245.7|15263.2|15258.2|15215.2|15210.2|2505
1705980300000|2024-01-23 03:25:00|15251.2|15246.2|15305.7|15300.7|15306.7|15301.7|15248.2|15243.2|2269
1705980600000|2024-01-23 03:30:00|15306.2|15301.2|15300.7|15295.7|15319.7|15314.7|15292.7|15287.7|1198
1705980900000|2024-01-23 03:35:00|15300.2|15295.2|15299.7|15294.7|15309.2|15304.2|15294.7|15289.7|768
1705981200000|2024-01-23 03:40:00|15299.2|15294.2|15333.7|15328.7|15346.7|15341.7|15291.2|15286.2|1411
1705981500000|2024-01-23 03:45:00|15334.2|15329.2|15348.7|15343.7|15349.2|15344.2|15324.7|15319.7|908
1705981800000|2024-01-23 03:50:00|15349.2|15344.2|15340.7|15335.7|15352.2|15347.2|15331.2|15326.2|1112
1705982100000|2024-01-23 03:55:00|15340.2|15335.2|15333.2|15328.2|15346.2|15341.2|15329.7|15324.7|952
1705982400000|2024-01-23 04:00:00|15350.7|15320.7|15351.4|15321.4|15353|15323|15350.2|15320.2|3
1705982700000|2024-01-23 04:05:00|15351.2|15321.2|15350|15320|15351.9|15321.9|15348.1|15318.1|0
1705983000000|2024-01-23 04:10:00|15350.5|15320.5|15351.6|15321.6|15351.6|15321.6|15350.2|15320.2|0
1705983300000|2024-01-23 04:15:00|15351.8|15321.8|15350.5|15320.5|15352|15322|15349.1|15319.1|0
1705983600000|2024-01-23 04:20:00|15350.3|15320.3|15351.1|15321.1|15351.7|15321.7|15350.1|15320.1|0
1705983900000|2024-01-23 04:25:00|15350.8|15320.8|15348.4|15318.4|15350.9|15320.9|15347.9|15317.9|0
1705984200000|2024-01-23 04:30:00|15347.9|15317.9|15346.7|15316.7|15348.4|15318.4|15346.7|15316.7|0
1705984500000|2024-01-23 04:35:00|15344.6|15314.6|15345.7|15315.7|15345.7|15315.7|15335.2|15305.2|0
1705984800000|2024-01-23 04:40:00|15345.6|15315.6|15346.1|15316.1|15346.8|15316.8|15345.6|15315.6|0
1705985100000|2024-01-23 04:45:00|15345.8|15315.8|15348.4|15318.4|15349.3|15319.3|15345.8|15315.8|0
1705985400000|2024-01-23 04:50:00|15348.7|15318.7|15347.6|15317.6|15349|15319|15347.6|15317.6|0
1705985700000|2024-01-23 04:55:00|15347.4|15317.4|15347.2|15317.2|15348.1|15318.1|15346.9|15316.9|0
1705986000000|2024-01-23 05:00:00|15352.2|15322.2|15361.2|15356.2|15367.7|15362.7|15314.7|15309.7|2643
1705986300000|2024-01-23 05:05:00|15360.7|15355.7|15379.7|15374.7|15387.7|15382.7|15333.2|15328.2|1948
1705986600000|2024-01-23 05:10:00|15378.2|15373.2|15389.7|15384.7|15395.2|15390.2|15362.7|15357.7|1314
1705986900000|2024-01-23 05:15:00|15388.2|15383.2|15405.2|15400.2|15405.2|15400.2|15374.2|15369.2|1659
1705987200000|2024-01-23 05:20:00|15404.2|15399.2|15413.7|15408.7|15416.7|15411.7|15396.2|15391.2|1461
1705987500000|2024-01-23 05:25:00|15414.2|15409.2|15390.7|15385.7|15419.2|15414.2|15380.7|15375.7|1377
1705987800000|2024-01-23 05:30:00|15391.2|15386.2|15374.2|15369.2|15397.7|15392.7|15370.2|15365.2|1112
1705988100000|2024-01-23 05:35:00|15374.7|15369.7|15358.7|15353.7|15392.7|15387.7|15357.7|15352.7|1482
1705988400000|2024-01-23 05:40:00|15359.2|15354.2|15342.7|15337.7|15362.7|15357.7|15342.7|15337.7|879
1705988700000|2024-01-23 05:45:00|15343.2|15338.2|15391.7|15386.7|15404.7|15399.7|15343.2|15338.2|1226
1705989000000|2024-01-23 05:50:00|15391.2|15386.2|15408.7|15403.7|15418.2|15413.2|15389.2|15384.2|2071
1705989300000|2024-01-23 05:55:00|15409.2|15404.2|15453.2|15448.2|15455.2|15450.2|15404.7|15399.7|1898
1705989600000|2024-01-23 06:00:00|15455.2|15450.2|15484.7|15479.7|15490.2|15485.2|15445.2|15440.2|2529
1705989900000|2024-01-23 06:05:00|15484.2|15479.2|15469.7|15464.7|15498.2|15493.2|15439.7|15434.7|2405
1705990200000|2024-01-23 06:10:00|15470.2|15465.2|15457.7|15452.7|15473.7|15468.7|15442.7|15437.7|1166
1705990500000|2024-01-23 06:15:00|15458.2|15453.2|15476.2|15471.2|15476.7|15471.7|15458.2|15453.2|1422
1705990800000|2024-01-23 06:20:00|15477.2|15472.2|15507.7|15502.7|15524.2|15519.2|15476.7|15471.7|2663
1705991100000|2024-01-23 06:25:00|15508.2|15503.2|15485.2|15480.2|15510.7|15505.7|15475.7|15470.7|1494
1705991400000|2024-01-23 06:30:00|15483.7|15478.7|15445.7|15440.7|15484.7|15479.7|15445.2|15440.2|1881
1705991700000|2024-01-23 06:35:00|15446.2|15441.2|15429.2|15424.2|15455.2|15450.2|15422.2|15417.2|1754
1705992000000|2024-01-23 06:40:00|15429.7|15424.7|15413.7|15408.7|15434.7|15429.7|15412.2|15407.2|1428
1705992300000|2024-01-23 06:45:00|15413.2|15408.2|15417.7|15412.7|15423.2|15418.2|15407.2|15402.2|1128
1705992600000|2024-01-23 06:50:00|15417.2|15412.2|15387.2|15382.2|15422.2|15417.2|15386.2|15381.2|1357
1705992900000|2024-01-23 06:55:00|15386.7|15381.7|15392.2|15387.2|15407.7|15402.7|15381.7|15376.7|1189
1705993200000|2024-01-23 07:00:00|15393.2|15388.2|15411.2|15406.2|15417.7|15412.7|15382.2|15377.2|1259
1705993500000|2024-01-23 07:05:00|15410.2|15405.2|15368.7|15363.7|15421.2|15416.2|15363.7|15358.7|1694
1705993800000|2024-01-23 07:10:00|15368.2|15363.2|15375.2|15370.2|15378.2|15373.2|15349.7|15344.7|1387
1705994100000|2024-01-23 07:15:00|15374.7|15369.7|15372.7|15367.7|15392.7|15387.7|15365.2|15360.2|1130
1705994400000|2024-01-23 07:20:00|15373.2|15368.2|15367.7|15362.7|15385.2|15380.2|15366.7|15361.7|674
1705994700000|2024-01-23 07:25:00|15367.2|15362.2|15355.2|15350.2|15369.7|15364.7|15342.2|15337.2|1122
1705995000000|2024-01-23 07:30:00|15354.7|15349.7|15358.2|15353.2|15364.7|15359.7|15348.2|15343.2|994
1705995300000|2024-01-23 07:35:00|15357.7|15352.7|15361.7|15356.7|15363.2|15358.2|15349.2|15344.2|1072
1705995600000|2024-01-23 07:40:00|15361.2|15356.2|15387.2|15382.2|15393.7|15388.7|15352.7|15347.7|1324
1705995900000|2024-01-23 07:45:00|15386.7|15381.7|15363.7|15358.7|15388.7|15383.7|15361.2|15356.2|1342
1705996200000|2024-01-23 07:50:00|15363.2|15358.2|15322.7|15317.7|15363.2|15358.2|15316.7|15311.7|2383
1705996500000|2024-01-23 07:55:00|15322.2|15317.2|15338.7|15333.7|15339.7|15334.7|15320.2|15315.2|1716
1705996800000|2024-01-23 08:00:00|15358.7|15353.7|15326.2|15321.2|15358.7|15353.7|15321.2|15316.2|1894
1705997100000|2024-01-23 08:05:00|15327.7|15322.7|15307.7|15302.7|15337.7|15332.7|15307.2|15302.2|2895
1705997400000|2024-01-23 08:10:00|15310.2|15305.2|15328.2|15323.2|15336.2|15331.2|15310.2|15305.2|1097
1705997700000|2024-01-23 08:15:00|15329.7|15324.7|15298.7|15293.7|15330.7|15325.7|15295.2|15290.2|1284
1705998000000|2024-01-23 08:20:00|15299.2|15294.2|15303.7|15298.7|15306.2|15301.2|15297.2|15292.2|864
1705998300000|2024-01-23 08:25:00|15303.2|15298.2|15298.7|15293.7|15316.2|15311.2|15298.7|15293.7|1155
1705998600000|2024-01-23 08:30:00|15315.9|15285.9|15293.9|15263.9|15316.8|15286.8|15283.5|15253.5|0
1705998900000|2024-01-23 08:35:00|15293.4|15263.4|15296.4|15266.4|15297.2|15267.2|15289.7|15259.7|0
1705999200000|2024-01-23 08:40:00|15296.1|15266.1|15297.3|15267.3|15299.3|15269.3|15292.7|15262.7|5
1705999500000|2024-01-23 08:45:00|15297.1|15267.1|15334.5|15304.5|15342.7|15312.7|15296.6|15266.6|0
1705999800000|2024-01-23 08:50:00|15334.3|15304.3|15336.1|15306.1|15337.4|15307.4|15333.4|15303.4|0
1706000100000|2024-01-23 08:55:00|15336.3|15306.3|15337|15307|15337.5|15307.5|15335.1|15305.1|0
1706000400000|2024-01-23 09:00:00|15336.5|15306.5|15345.1|15315.1|15347.3|15317.3|15336.1|15306.1|0
1706000700000|2024-01-23 09:05:00|15345.3|15315.3|15347.9|15317.9|15347.9|15317.9|15343.8|15313.8|0
1706001000000|2024-01-23 09:10:00|15348.2|15318.2|15349|15319|15351|15321|15346.9|15316.9|0
1706001300000|2024-01-23 09:15:00|15314.7|15306.7|15334.2|15326.2|15337.7|15329.7|15314.7|15306.7|705
1706001600000|2024-01-23 09:20:00|15333.2|15325.2|15317.2|15309.2|15333.2|15325.2|15313.7|15305.7|127
1706001900000|2024-01-23 09:25:00|15317.7|15309.7|15312.2|15304.2|15317.7|15309.7|15307.2|15299.2|110
1706002200000|2024-01-23 09:30:00|15312.7|15304.7|15303.2|15295.2|15317.2|15309.2|15300.2|15292.2|168
1706002500000|2024-01-23 09:35:00|15303.7|15295.7|15304.7|15296.7|15307.2|15299.2|15300.2|15292.2|83
1706002800000|2024-01-23 09:40:00|15305.2|15297.2|15312.2|15304.2|15312.2|15304.2|15303.2|15295.2|116
1706003100000|2024-01-23 09:45:00|15312.7|15304.7|15316.2|15308.2|15317.7|15309.7|15307.7|15299.7|112
1706003400000|2024-01-23 09:50:00|15316.7|15308.7|15316.7|15308.7|15317.7|15309.7|15313.2|15305.2|96
1706003700000|2024-01-23 09:55:00|15317.2|15309.2|15312.2|15304.2|15323.2|15315.2|15312.2|15304.2|131
1706004000000|2024-01-23 10:00:00|15310.7|15302.7|15305.2|15297.2|15311.7|15303.7|15304.2|15296.2|78
1706004300000|2024-01-23 10:05:00|15305.7|15297.7|15299.2|15291.2|15306.7|15298.7|15298.2|15290.2|85
1706004600000|2024-01-23 10:10:00|15299.7|15291.7|15302.2|15294.2|15304.2|15296.2|15298.2|15290.2|62
1706004900000|2024-01-23 10:15:00|15302.7|15294.7|15302.2|15294.2|15302.7|15294.7|15298.7|15290.7|78
1706005200000|2024-01-23 10:20:00|15302.7|15294.7|15286.2|15278.2|15304.2|15296.2|15282.2|15274.2|174
1706005500000|2024-01-23 10:25:00|15286.7|15278.7|15298.2|15290.2|15299.7|15291.7|15286.7|15278.7|52
1706005800000|2024-01-23 10:30:00|15298.7|15290.7|15310.2|15302.2|15310.2|15302.2|15296.7|15288.7|103
1706006100000|2024-01-23 10:35:00|15309.7|15301.7|15318.2|15310.2|15318.2|15310.2|15306.2|15298.2|113
1706006400000|2024-01-23 10:40:00|15318.7|15310.7|15325.7|15317.7|15328.2|15320.2|15317.7|15309.7|116
1706006700000|2024-01-23 10:45:00|15325.2|15317.2|15329.2|15321.2|15330.2|15322.2|15322.7|15314.7|97
1706007000000|2024-01-23 10:50:00|15328.7|15320.7|15342.7|15334.7|15344.7|15336.7|15323.7|15315.7|240
1706007300000|2024-01-23 10:55:00|15343.2|15335.2|15339.2|15331.2|15343.2|15335.2|15336.7|15328.7|87
1706007600000|2024-01-23 11:00:00|15339.7|15331.7|15344.2|15336.2|15346.7|15338.7|15339.2|15331.2|112
1706007900000|2024-01-23 11:05:00|15343.7|15335.7|15348.2|15340.2|15349.7|15341.7|15343.7|15335.7|92
1706008200000|2024-01-23 11:10:00|15347.7|15339.7|15350.2|15342.2|15351.7|15343.7|15346.7|15338.7|55
1706008500000|2024-01-23 11:15:00|15350.7|15342.7|15353.2|15345.2|15357.2|15349.2|15347.2|15339.2|142
1706008800000|2024-01-23 11:20:00|15352.7|15344.7|15344.7|15336.7|15352.7|15344.7|15335.2|15327.2|136
1706009100000|2024-01-23 11:25:00|15345.2|15337.2|15341.7|15333.7|15345.7|15337.7|15337.7|15329.7|71
1706009400000|2024-01-23 11:30:00|15342.2|15334.2|15349.2|15341.2|15351.7|15343.7|15340.7|15332.7|97
1706009700000|2024-01-23 11:35:00|15349.7|15341.7|15352.2|15344.2|15352.7|15344.7|15346.2|15338.2|54
1706010000000|2024-01-23 11:40:00|15352.7|15344.7|15346.7|15338.7|15352.7|15344.7|15342.2|15334.2|81
1706010300000|2024-01-23 11:45:00|15346.2|15338.2|15341.2|15333.2|15347.2|15339.2|15340.7|15332.7|51
1706010600000|2024-01-23 11:50:00|15340.7|15332.7|15340.7|15332.7|15341.7|15333.7|15335.7|15327.7|113
1706010900000|2024-01-23 11:55:00|15341.2|15333.2|15348.7|15340.7|15348.7|15340.7|15336.2|15328.2|72
1706011200000|2024-01-23 12:00:00|15349.2|15341.2|15352.7|15344.7|15357.7|15349.7|15346.2|15338.2|63
1706011500000|2024-01-23 12:05:00|15353.7|15345.7|15359.7|15351.7|15362.7|15354.7|15353.7|15345.7|59
1706011800000|2024-01-23 12:10:00|15360.2|15352.2|15362.2|15354.2|15369.7|15361.7|15357.7|15349.7|87
1706012100000|2024-01-23 12:15:00|15361.7|15353.7|15365.2|15357.2|15367.7|15359.7|15361.2|15353.2|51
1706012400000|2024-01-23 12:20:00|15367.2|15359.2|15369.2|15361.2|15372.2|15364.2|15365.7|15357.7|61
1706012700000|2024-01-23 12:25:00|15368.7|15360.7|15374.7|15366.7|15375.2|15367.2|15367.7|15359.7|59
1706013000000|2024-01-23 12:30:00|15374.2|15366.2|15381.2|15373.2|15383.7|15375.7|15370.7|15362.7|103
1706013300000|2024-01-23 12:35:00|15380.7|15372.7|15395.7|15387.7|15396.7|15388.7|15377.2|15369.2|160
1706013600000|2024-01-23 12:40:00|15396.2|15388.2|15403.7|15395.7|15404.2|15396.2|15394.7|15386.7|280
1706013900000|2024-01-23 12:45:00|15403.2|15395.2|15398.7|15390.7|15403.7|15395.7|15395.2|15387.2|109
1706014200000|2024-01-23 12:50:00|15399.2|15391.2|15401.2|15393.2|15403.2|15395.2|15395.2|15387.2|164
1706014500000|2024-01-23 12:55:00|15401.7|15393.7|15400.2|15392.2|15402.7|15394.7|15396.7|15388.7|171
1706014800000|2024-01-23 13:00:00|15399.7|15391.7|15414.2|15406.2|15415.2|15407.2|15397.2|15389.2|171
1706015100000|2024-01-23 13:05:00|15413.7|15405.7|15411.2|15403.2|15415.2|15407.2|15403.7|15395.7|96
1706015400000|2024-01-23 13:10:00|15411.7|15403.7|15455.2|15447.2|15484.7|15476.7|15405.2|15397.2|1006
1706015700000|2024-01-23 13:15:00|15456.2|15448.2|15465.7|15457.7|15500.7|15492.7|15447.2|15439.2|1574
1706016000000|2024-01-23 13:20:00|15466.2|15458.2|15462.2|15454.2|15473.2|15465.2|15452.7|15444.7|400
1706016300000|2024-01-23 13:25:00|15460.7|15452.7|15466.7|15458.7|15467.2|15459.2|15441.7|15433.7|292
1706016600000|2024-01-23 13:30:00|15467.2|15459.2|15474.2|15466.2|15474.2|15466.2|15458.2|15450.2|237
1706016900000|2024-01-23 13:35:00|15473.7|15465.7|15517.2|15509.2|15529.7|15521.7|15470.7|15462.7|770
1706017200000|2024-01-23 13:40:00|15515.7|15507.7|15512.2|15504.2|15521.2|15513.2|15503.7|15495.7|357
1706017500000|2024-01-23 13:45:00|15512.7|15504.7|15525.2|15517.2|15542.2|15534.2|15509.2|15501.2|502
1706017800000|2024-01-23 13:50:00|15524.7|15516.7|15517.2|15509.2|15525.2|15517.2|15511.2|15503.2|225
1706018100000|2024-01-23 13:55:00|15518.2|15510.2|15530.2|15522.2|15530.2|15522.2|15514.7|15506.7|170
1706018400000|2024-01-23 14:00:00|15529.7|15521.7|15533.2|15525.2|15536.7|15528.7|15518.7|15510.7|383
1706018700000|2024-01-23 14:05:00|15533.7|15525.7|15514.2|15506.2|15534.2|15526.2|15510.2|15502.2|291
1706019000000|2024-01-23 14:10:00|15514.7|15506.7|15517.2|15509.2|15520.7|15512.7|15511.7|15503.7|120
1706019300000|2024-01-23 14:15:00|15516.7|15508.7|15531.2|15523.2|15534.7|15526.7|15512.2|15504.2|169
1706019600000|2024-01-23 14:20:00|15531.7|15523.7|15536.7|15528.7|15545.2|15537.2|15528.2|15520.2|433
1706019900000|2024-01-23 14:25:00|15537.2|15529.2|15517.7|15509.7|15537.2|15529.2|15515.2|15507.2|345
1706020200000|2024-01-23 14:30:00|15518.2|15510.2|15623.7|15615.7|15631.2|15623.2|15517.2|15509.2|3408
1706020500000|2024-01-23 14:35:00|15623.2|15615.2|15629.2|15621.2|15660.2|15652.2|15609.7|15601.7|1975
1706020800000|2024-01-23 14:40:00|15628.7|15620.7|15612.7|15604.7|15644.7|15636.7|15597.7|15589.7|888
1706021100000|2024-01-23 14:45:00|15611.7|15603.7|15612.7|15604.7|15640.2|15632.2|15604.2|15596.2|977
1706021400000|2024-01-23 14:50:00|15612.2|15604.2|15619.2|15611.2|15641.7|15633.7|15583.2|15575.2|912
1706021700000|2024-01-23 14:55:00|15617.2|15609.2|15634.7|15626.7|15640.7|15632.7|15602.7|15594.7|571
1706022000000|2024-01-23 15:00:00|15635.2|15627.2|15652.2|15644.2|15662.7|15654.7|15634.2|15626.2|661
1706022300000|2024-01-23 15:05:00|15652.7|15644.7|15642.2|15634.2|15677.2|15669.2|15637.7|15629.7|891
1706022600000|2024-01-23 15:10:00|15642.7|15634.7|15674.2|15666.2|15676.2|15668.2|15636.7|15628.7|401
1706022900000|2024-01-23 15:15:00|15674.7|15666.7|15673.7|15665.7|15680.2|15672.2|15658.2|15650.2|438
1706023200000|2024-01-23 15:20:00|15674.2|15666.2|15645.2|15637.2|15680.7|15672.7|15640.7|15632.7|431
1706023500000|2024-01-23 15:25:00|15644.7|15636.7|15661.7|15653.7|15665.2|15657.2|15641.2|15633.2|372
1706023800000|2024-01-23 15:30:00|15661.2|15653.2|15620.7|15612.7|15662.2|15654.2|15608.7|15600.7|478
1706024100000|2024-01-23 15:35:00|15619.7|15611.7|15654.2|15646.2|15662.2|15654.2|15612.2|15604.2|596
1706024400000|2024-01-23 15:40:00|15656.2|15648.2|15619.2|15611.2|15665.7|15657.7|15619.2|15611.2|465
1706024700000|2024-01-23 15:45:00|15619.7|15611.7|15615.2|15607.2|15626.2|15618.2|15607.2|15599.2|341
1706025000000|2024-01-23 15:50:00|15615.7|15607.7|15575.7|15567.7|15617.2|15609.2|15568.7|15560.7|662
1706025300000|2024-01-23 15:55:00|15576.7|15568.7|15588.7|15580.7|15592.7|15584.7|15569.7|15561.7|287
1706025600000|2024-01-23 16:00:00|15588.2|15580.2|15593.7|15585.7|15609.7|15601.7|15583.2|15575.2|489
1706025900000|2024-01-23 16:05:00|15593.2|15585.2|15591.7|15583.7|15599.7|15591.7|15584.7|15576.7|349
1706026200000|2024-01-23 16:10:00|15592.2|15584.2|15577.7|15569.7|15593.7|15585.7|15576.7|15568.7|309
1706026500000|2024-01-23 16:15:00|15577.2|15569.2|15582.7|15574.7|15590.7|15582.7|15576.2|15568.2|218
1706026800000|2024-01-23 16:20:00|15582.2|15574.2|15598.2|15590.2|15604.7|15596.7|15574.7|15566.7|257
1706027100000|2024-01-23 16:25:00|15600.7|15592.7|15596.7|15588.7|15603.7|15595.7|15586.7|15578.7|215
1706027400000|2024-01-23 16:30:00|15596.2|15588.2|15584.7|15576.7|15605.2|15597.2|15580.2|15572.2|389
1706027700000|2024-01-23 16:35:00|15584.2|15576.2|15594.7|15586.7|15595.2|15587.2|15577.2|15569.2|136
1706028000000|2024-01-23 16:40:00|15594.2|15586.2|15596.7|15588.7|15597.7|15589.7|15593.2|15585.2|109
1706028300000|2024-01-23 16:45:00|15596.2|15588.2|15586.7|15578.7|15597.2|15589.2|15578.7|15570.7|136
1706028600000|2024-01-23 16:50:00|15587.2|15579.2|15606.2|15598.2|15613.2|15605.2|15582.2|15574.2|227
1706028900000|2024-01-23 16:55:00|15606.7|15598.7|15614.2|15606.2|15615.7|15607.7|15597.2|15589.2|90
1706029200000|2024-01-23 17:00:00|15613.7|15605.7|15616.2|15608.2|15630.7|15622.7|15607.7|15599.7|192
1706029500000|2024-01-23 17:05:00|15615.7|15607.7|15626.7|15618.7|15626.7|15618.7|15614.7|15606.7|102
1706029800000|2024-01-23 17:10:00|15626.2|15618.2|15613.7|15605.7|15627.7|15619.7|15611.2|15603.2|40
1706030100000|2024-01-23 17:15:00|15613.2|15605.2|15598.2|15590.2|15613.7|15605.7|15596.2|15588.2|78
1706030400000|2024-01-23 17:20:00|15598.7|15590.7|15580.7|15572.7|15605.2|15597.2|15579.2|15571.2|150
1706030700000|2024-01-23 17:25:00|15581.2|15573.2|15587.2|15579.2|15593.2|15585.2|15577.7|15569.7|125
1706031000000|2024-01-23 17:30:00|15586.2|15578.2|15586.2|15578.2|15596.2|15588.2|15585.7|15577.7|122
1706031300000|2024-01-23 17:35:00|15585.7|15577.7|15565.2|15557.2|15588.7|15580.7|15560.7|15552.7|378
1706031600000|2024-01-23 17:40:00|15564.7|15556.7|15571.2|15563.2|15575.7|15567.7|15557.7|15549.7|75
1706031900000|2024-01-23 17:45:00|15571.7|15563.7|15587.7|15579.7|15589.2|15581.2|15571.7|15563.7|105
1706032200000|2024-01-23 17:50:00|15588.2|15580.2|15602.7|15594.7|15610.2|15602.2|15587.7|15579.7|117
1706032500000|2024-01-23 17:55:00|15602.2|15594.2|15608.7|15600.7|15613.2|15605.2|15599.7|15591.7|62
1706032800000|2024-01-23 18:00:00|15608.2|15600.2|15610.2|15602.2|15613.7|15605.7|15606.7|15598.7|41
1706033100000|2024-01-23 18:05:00|15607.7|15599.7|15615.2|15607.2|15615.7|15607.7|15596.7|15588.7|141
1706033400000|2024-01-23 18:10:00|15615.7|15607.7|15615.2|15607.2|15621.2|15613.2|15609.2|15601.2|59
1706033700000|2024-01-23 18:15:00|15614.7|15606.7|15628.2|15620.2|15628.2|15620.2|15614.7|15606.7|87
1706034000000|2024-01-23 18:20:00|15625.7|15617.7|15628.7|15620.7|15631.7|15623.7|15623.2|15615.2|64
1706034300000|2024-01-23 18:25:00|15629.2|15621.2|15626.2|15618.2|15630.7|15622.7|15625.7|15617.7|72
1706034600000|2024-01-23 18:30:00|15624.7|15616.7|15631.7|15623.7|15635.7|15627.7|15624.2|15616.2|253
1706034900000|2024-01-23 18:35:00|15631.2|15623.2|15620.2|15612.2|15633.7|15625.7|15620.2|15612.2|76
1706035200000|2024-01-23 18:40:00|15620.7|15612.7|15631.2|15623.2|15634.2|15626.2|15617.2|15609.2|105
1706035500000|2024-01-23 18:45:00|15630.7|15622.7|15626.2|15618.2|15631.7|15623.7|15622.2|15614.2|127
1706035800000|2024-01-23 18:50:00|15625.7|15617.7|15618.2|15610.2|15626.2|15618.2|15616.7|15608.7|96
1706036100000|2024-01-23 18:55:00|15619.2|15611.2|15632.2|15602.2|15632.2|15619.7|15618.2|15602.2|109
1706036400000|2024-01-23 19:00:00|15634.8|15604.8|15665.3|15635.3|15665.5|15635.5|15634.8|15604.8|1
1706036700000|2024-01-23 19:05:00|15665.2|15635.2|15659.7|15629.7|15665.2|15635.2|15654.3|15624.3|0
1706037000000|2024-01-23 19:10:00|15659.6|15629.6|15672.5|15642.5|15673.8|15643.8|15657|15627|0
1706037300000|2024-01-23 19:15:00|15669.9|15639.9|15677.1|15647.1|15677.3|15647.3|15666.5|15636.5|0
1706037600000|2024-01-23 19:20:00|15677|15647|15667.4|15637.4|15677.1|15647.1|15667.3|15637.3|0
1706037900000|2024-01-23 19:25:00|15667.3|15637.3|15668.6|15638.6|15668.6|15638.6|15660.2|15630.2|0
1706038200000|2024-01-23 19:30:00|15668.7|15638.7|15669.7|15639.7|15669.9|15639.9|15661.5|15631.5|0
1706038500000|2024-01-23 19:35:00|15669.8|15639.8|15670.9|15640.9|15671.1|15641.1|15667.7|15637.7|0
1706038800000|2024-01-23 19:40:00|15668.3|15638.3|15688.3|15658.3|15688.4|15658.4|15668.3|15638.3|0
1706039100000|2024-01-23 19:45:00|15688.4|15658.4|15672|15642|15692|15662|15672|15642|0
1706039400000|2024-01-23 19:50:00|15672.1|15642.1|15679.5|15649.5|15679.5|15649.5|15666.2|15636.2|0
1706039700000|2024-01-23 19:55:00|15679.6|15649.6|15685.7|15655.7|15686|15656|15679.6|15649.6|0
1706040000000|2024-01-23 20:00:00|15685.8|15655.8|15684.8|15654.8|15691.6|15661.6|15681.4|15651.4|0
1706040300000|2024-01-23 20:05:00|15684.9|15654.9|15684.8|15654.8|15688.1|15658.1|15679.3|15649.3|0
1706040600000|2024-01-23 20:10:00|15684.9|15654.9|15658.4|15628.4|15686.4|15656.4|15658.1|15628.1|0
1706040900000|2024-01-23 20:15:00|15658.5|15628.5|15649.3|15619.3|15666.4|15636.4|15648.5|15618.5|0
1706041200000|2024-01-23 20:20:00|15649.5|15619.5|15663.5|15633.5|15664.9|15634.9|15649.1|15619.1|0
1706041500000|2024-01-23 20:25:00|15663.4|15633.4|15668.7|15638.7|15668.8|15638.8|15662.8|15632.8|0
1706041800000|2024-01-23 20:30:00|15668.5|15638.5|15653.4|15623.4|15668.7|15638.7|15651.1|15621.1|0
1706042100000|2024-01-23 20:35:00|15653.2|15623.2|15644.2|15614.2|15653.2|15623.2|15644.1|15614.1|0
1706042400000|2024-01-23 20:40:00|15644.1|15614.1|15631.3|15601.3|15644.1|15614.1|15630.4|15600.4|0
1706042700000|2024-01-23 20:45:00|15631.5|15601.5|15629.7|15599.7|15637|15607|15629.3|15599.3|0
1706043000000|2024-01-23 20:50:00|15629.8|15599.8|15619.2|15589.2|15632.3|15602.3|15612.4|15582.4|0
1706043300000|2024-01-23 20:55:00|15619.3|15589.3|15633.9|15603.9|15648|15618|15619|15589|0
1706043600000|2024-01-23 21:00:00|15634.1|15604.1|15637.3|15607.3|15641.2|15611.2|15630.9|15600.9|0
1706043900000|2024-01-23 21:05:00|15636.8|15606.8|15636.7|15606.7|15638.4|15608.4|15634.3|15604.3|0
1706044200000|2024-01-23 21:10:00|15636.2|15606.2|15641.8|15611.8|15641.8|15611.8|15635.6|15605.6|0
1706044500000|2024-01-23 21:15:00|15641.6|15611.6|15643.4|15613.4|15643.9|15613.9|15640.7|15610.7|0
1706044800000|2024-01-23 21:20:00|15642.9|15612.9|15641.4|15611.4|15642.9|15612.9|15640.9|15610.9|0
1706045100000|2024-01-23 21:25:00|15641.7|15611.7|15644.1|15614.1|15644.1|15614.1|15641.4|15611.4|0
1706045400000|2024-01-23 21:30:00|15644.5|15614.5|15645.5|15615.5|15645.5|15615.5|15643.5|15613.5|0
1706045700000|2024-01-23 21:35:00|15645.3|15615.3|15645.1|15615.1|15645.3|15615.3|15644.4|15614.4|0
1706046000000|2024-01-23 21:40:00|15645.5|15615.5|15649.8|15619.8|15649.8|15619.8|15645.1|15615.1|0
1706046300000|2024-01-23 21:45:00|15649.3|15619.3|15649.8|15619.8|15651.3|15621.3|15648.2|15618.2|0
1706046600000|2024-01-23 21:50:00|15650|15620|15650.3|15620.3|15651.3|15621.3|15649.8|15619.8|0
1706046900000|2024-01-23 21:55:00|15649.8|15619.8|15653.5|15623.5|15654.2|15624.2|15649.2|15619.2|0
1706047200000|2024-01-23 22:00:00|15653.4|15623.4|15653.7|15623.7|15653.7|15623.7|15651.3|15621.3|0
1706047500000|2024-01-23 22:05:00|15654.5|15624.5|15652.8|15622.8|15654.8|15624.8|15652.8|15622.8|0
1706047800000|2024-01-23 22:10:00|15653.6|15623.6|15649|15619|15654.1|15624.1|15649|15619|0
1706048100000|2024-01-23 22:15:00|15648.8|15618.8|15649.6|15619.6|15650.3|15620.3|15648.8|15618.8|0
1706048400000|2024-01-23 22:20:00|15650.3|15620.3|15651.1|15621.1|15651.6|15621.6|15650.3|15620.3|0
1706048700000|2024-01-23 22:25:00|15651.2|15621.2|15651.6|15621.6|15652.5|15622.5|15650.9|15620.9|0
1706049000000|2024-01-23 22:30:00|15651.9|15621.9|15651.9|15621.9|15652.3|15622.3|15651.6|15621.6|0
1706049300000|2024-01-23 22:35:00|15651.6|15621.6|15650|15620|15651.6|15621.6|15650|15620|0
1706049600000|2024-01-23 22:40:00|15650.1|15620.1|15650.1|15620.1|15650.1|15620.1|15650.1|15620.1|0
1706049900000|2024-01-23 22:45:00|15649.9|15619.9|15650.3|15620.3|15650.5|15620.5|15649.9|15619.9|0
1706050200000|2024-01-23 22:50:00|15650.4|15620.4|15648.2|15618.2|15650.4|15620.4|15648.2|15618.2|0
1706050500000|2024-01-23 22:55:00|15648|15618|15648.2|15618.2|15648.5|15618.5|15648|15618|0
1706050800000|2024-01-23 23:00:00|15648.1|15618.1|15651.9|15621.9|15652.4|15622.4|15648.1|15618.1|0
1706051100000|2024-01-23 23:05:00|15652.1|15622.1|15652.8|15622.8|15653.8|15623.8|15650.8|15620.8|0
1706051400000|2024-01-23 23:10:00|15653.2|15623.2|15653.6|15623.6|15655.4|15625.4|15652|15622|0
1706051700000|2024-01-23 23:15:00|15653.1|15623.1|15652.3|15622.3|15654.1|15624.1|15651.8|15621.8|0
1706052000000|2024-01-23 23:20:00|15652.6|15622.6|15654.4|15624.4|15654.7|15624.7|15652.6|15622.6|0
1706052300000|2024-01-23 23:25:00|15654|15624|15653.7|15623.7|15654|15624|15653.2|15623.2|0
1706052600000|2024-01-23 23:30:00|15654.2|15624.2|15654.4|15624.4|15655.5|15625.5|15653.4|15623.4|0
1706052900000|2024-01-23 23:35:00|15654.9|15624.9|15648.5|15618.5|15655.7|15625.7|15647.5|15617.5|0
1706053200000|2024-01-23 23:40:00|15648.7|15618.7|15644.2|15614.2|15649.5|15619.5|15644.2|15614.2|0
1706053500000|2024-01-23 23:45:00|15644|15614|15643.9|15613.9|15644.2|15614.2|15643.2|15613.2|0
1706053800000|2024-01-23 23:50:00|15643.6|15613.6|15644|15614|15644|15614|15643.4|15613.4|0
1706054100000|2024-01-23 23:55:00|15648.4|15618.4|15644.4|15614.4|15649.1|15619.1|15644.3|15614.3|0
1706054400000|2024-01-24 00:00:00|15643.9|15613.9|15642.3|15612.3|15644.4|15614.4|15641.7|15611.7|0
1706054700000|2024-01-24 00:05:00|15641.8|15611.8|15641.2|15611.2|15642.3|15612.3|15640.4|15610.4|0
1706055000000|2024-01-24 00:10:00|15640.9|15610.9|15639.7|15609.7|15641.4|15611.4|15639.5|15609.5|0
1706055300000|2024-01-24 00:15:00|15639.2|15609.2|15644.2|15614.2|15644.7|15614.7|15639.2|15609.2|0
1706055600000|2024-01-24 00:20:00|15644.5|15614.5|15643.3|15613.3|15644.7|15614.7|15642.9|15612.9|0
1706055900000|2024-01-24 00:25:00|15643|15613|15622.7|15592.7|15643|15613|15622.5|15592.5|0
1706056200000|2024-01-24 00:30:00|15622.9|15592.9|15618.6|15588.6|15623.4|15593.4|15618.6|15588.6|0
1706056500000|2024-01-24 00:35:00|15618.2|15588.2|15618.7|15588.7|15619.1|15589.1|15618.2|15588.2|0
1706056800000|2024-01-24 00:40:00|15618.9|15588.9|15619.8|15589.8|15620.1|15590.1|15618.9|15588.9|0
1706057100000|2024-01-24 00:45:00|15620.1|15590.1|15620.3|15590.3|15620.3|15590.3|15619.4|15589.4|0
1706057400000|2024-01-24 00:50:00|15620.6|15590.6|15622.7|15592.7|15622.7|15592.7|15620.6|15590.6|0
1706057700000|2024-01-24 00:55:00|15622.4|15592.4|15617.9|15587.9|15622.7|15592.7|15606.7|15576.7|0
1706058000000|2024-01-24 01:00:00|15617.7|15587.7|15613.7|15583.7|15617.7|15587.7|15613|15583|0
1706058300000|2024-01-24 01:05:00|15613.2|15583.2|15612.7|15582.7|15613.7|15583.7|15612.7|15582.7|0
1706058600000|2024-01-24 01:10:00|15612.5|15582.5|15634.4|15604.4|15634.4|15604.4|15612.5|15582.5|0
1706058900000|2024-01-24 01:15:00|15634.1|15604.1|15601.2|15596.2|15673.7|15668.7|15585.7|15580.7|3010
1706059200000|2024-01-24 01:20:00|15605.7|15600.7|15581.2|15576.2|15607.7|15602.7|15573.2|15568.2|1795
1706059500000|2024-01-24 01:25:00|15582.7|15577.7|15616.2|15611.2|15621.2|15616.2|15580.2|15575.2|1164
1706059800000|2024-01-24 01:30:00|15615.7|15610.7|15642.7|15637.7|15661.2|15656.2|15587.7|15582.7|6882
1706060100000|2024-01-24 01:35:00|15641.2|15636.2|15649.7|15644.7|15683.2|15678.2|15611.2|15606.2|5215
1706060400000|2024-01-24 01:40:00|15650.2|15645.2|15681.7|15676.7|15721.2|15716.2|15638.2|15633.2|4561
1706060700000|2024-01-24 01:45:00|15682.2|15677.2|15670.7|15665.7|15696.7|15691.7|15632.2|15627.2|3766
1706061000000|2024-01-24 01:50:00|15671.2|15666.2|15607.7|15602.7|15671.2|15666.2|15604.7|15599.7|2879
1706061300000|2024-01-24 01:55:00|15608.2|15603.2|15579.2|15574.2|15613.2|15608.2|15559.7|15554.7|4245
1706061600000|2024-01-24 02:00:00|15579.7|15574.7|15553.7|15548.7|15595.7|15590.7|15543.7|15538.7|3318
1706061900000|2024-01-24 02:05:00|15554.7|15549.7|15601.2|15596.2|15607.7|15602.7|15549.2|15544.2|2759
1706062200000|2024-01-24 02:10:00|15603.7|15598.7|15563.2|15558.2|15604.7|15599.7|15554.2|15549.2|2280
1706062500000|2024-01-24 02:15:00|15564.7|15559.7|15550.2|15545.2|15586.7|15581.7|15543.7|15538.7|1826
1706062800000|2024-01-24 02:20:00|15550.7|15545.7|15543.7|15538.7|15571.7|15566.7|15539.2|15534.2|1589
1706063100000|2024-01-24 02:25:00|15544.7|15539.7|15574.7|15569.7|15586.7|15581.7|15544.7|15539.7|1959
1706063400000|2024-01-24 02:30:00|15574.2|15569.2|15595.7|15590.7|15603.7|15598.7|15560.2|15555.2|1500
1706063700000|2024-01-24 02:35:00|15595.2|15590.2|15579.7|15574.7|15621.2|15616.2|15576.2|15571.2|1934
1706064000000|2024-01-24 02:40:00|15580.7|15575.7|15570.7|15565.7|15580.7|15575.7|15554.2|15549.2|1805
1706064300000|2024-01-24 02:45:00|15571.7|15566.7|15563.7|15558.7|15590.7|15585.7|15562.2|15557.2|1220
1706064600000|2024-01-24 02:50:00|15563.2|15558.2|15568.2|15563.2|15576.2|15571.2|15554.7|15549.7|998
1706064900000|2024-01-24 02:55:00|15566.7|15561.7|15531.7|15526.7|15566.7|15561.7|15523.2|15518.2|1645
1706065200000|2024-01-24 03:00:00|15531.2|15526.2|15505.7|15500.7|15535.2|15530.2|15496.2|15491.2|1677
1706065500000|2024-01-24 03:05:00|15508.2|15503.2|15518.7|15513.7|15522.7|15517.7|15485.7|15480.7|1967
1706065800000|2024-01-24 03:10:00|15518.2|15513.2|15527.2|15522.2|15537.2|15532.2|15508.2|15503.2|1174
1706066100000|2024-01-24 03:15:00|15529.2|15524.2|15552.7|15547.7|15565.7|15560.7|15523.2|15518.2|1879
1706066400000|2024-01-24 03:20:00|15552.2|15547.2|15551.2|15546.2|15558.2|15553.2|15529.2|15524.2|1282
1706066700000|2024-01-24 03:25:00|15551.7|15546.7|15570.7|15565.7|15571.7|15566.7|15543.2|15538.2|935
1706067000000|2024-01-24 03:30:00|15570.2|15565.2|15548.2|15543.2|15570.7|15565.7|15542.7|15537.7|728
1706067300000|2024-01-24 03:35:00|15547.7|15542.7|15533.2|15528.2|15551.2|15546.2|15529.7|15524.7|823
1706067600000|2024-01-24 03:40:00|15532.7|15527.7|15497.7|15492.7|15533.2|15528.2|15495.7|15490.7|1389
1706067900000|2024-01-24 03:45:00|15498.7|15493.7|15484.7|15479.7|15498.7|15493.7|15481.2|15476.2|1094
1706068200000|2024-01-24 03:50:00|15485.2|15480.2|15477.7|15472.7|15493.2|15488.2|15475.2|15470.2|1020
1706068500000|2024-01-24 03:55:00|15477.2|15472.2|15483.2|15478.2|15484.7|15479.7|15475.7|15470.7|2957
1706068800000|2024-01-24 04:00:00|15488.2|15458.2|15485.2|15455.2|15488.2|15458.2|15485.2|15455.2|4
1706069100000|2024-01-24 04:05:00|15484.9|15454.9|15493.3|15463.3|15493.8|15463.8|15484.5|15454.5|0
1706069400000|2024-01-24 04:10:00|15493.1|15463.1|15493.8|15463.8|15493.9|15463.9|15492.2|15462.2|0
1706069700000|2024-01-24 04:15:00|15493.9|15463.9|15492.5|15462.5|15495.2|15465.2|15492.5|15462.5|0
1706070000000|2024-01-24 04:20:00|15492.3|15462.3|15493.7|15463.7|15493.7|15463.7|15492|15462|0
1706070300000|2024-01-24 04:25:00|15493.4|15463.4|15493.7|15463.7|15493.7|15463.7|15493.2|15463.2|0
1706070600000|2024-01-24 04:30:00|15493.5|15463.5|15493.3|15463.3|15493.7|15463.7|15493.2|15463.2|0
1706070900000|2024-01-24 04:35:00|15493|15463|15494.8|15464.8|15495.2|15465.2|15493|15463|0
1706071200000|2024-01-24 04:40:00|15494.5|15464.5|15495.9|15465.9|15496.4|15466.4|15494.3|15464.3|0
1706071500000|2024-01-24 04:45:00|15496.4|15466.4|15498.5|15468.5|15499.2|15469.2|15495.9|15465.9|0
1706071800000|2024-01-24 04:50:00|15498.7|15468.7|15497.5|15467.5|15498.9|15468.9|15497.5|15467.5|0
1706072100000|2024-01-24 04:55:00|15497.3|15467.3|15498.2|15468.2|15498.2|15468.2|15497.3|15467.3|0
1706072400000|2024-01-24 05:00:00|15488.2|15458.2|15440.2|15435.2|15488.2|15473.7|15439.2|15434.2|2692
1706072700000|2024-01-24 05:05:00|15440.7|15435.7|15422.2|15417.2|15448.2|15443.2|15408.2|15403.2|2178
1706073000000|2024-01-24 05:10:00|15419.7|15414.7|15434.7|15429.7|15437.2|15432.2|15403.2|15398.2|1633
1706073300000|2024-01-24 05:15:00|15434.2|15429.2|15427.7|15422.7|15436.7|15431.7|15404.2|15399.2|1742
1706073600000|2024-01-24 05:20:00|15428.2|15423.2|15428.7|15423.7|15444.7|15439.7|15418.7|15413.7|1971
1706073900000|2024-01-24 05:25:00|15428.2|15423.2|15486.2|15481.2|15489.7|15484.7|15428.2|15423.2|2406
1706074200000|2024-01-24 05:30:00|15487.7|15482.7|15517.7|15512.7|15519.2|15514.2|15473.7|15468.7|2580
1706074500000|2024-01-24 05:35:00|15517.2|15512.2|15525.7|15520.7|15534.2|15529.2|15497.7|15492.7|2308
1706074800000|2024-01-24 05:40:00|15526.7|15521.7|15590.2|15585.2|15595.7|15590.7|15522.2|15517.2|3042
1706075100000|2024-01-24 05:45:00|15589.7|15584.7|15589.7|15584.7|15594.2|15589.2|15547.7|15542.7|2642
1706075400000|2024-01-24 05:50:00|15589.2|15584.2|15598.7|15593.7|15606.7|15601.7|15560.7|15555.7|2961
1706075700000|2024-01-24 05:55:00|15596.7|15591.7|15564.2|15559.2|15610.7|15605.7|15564.2|15559.2|2182
1706076000000|2024-01-24 06:00:00|15566.2|15561.2|15583.2|15578.2|15583.2|15578.2|15532.7|15527.7|1857
1706076300000|2024-01-24 06:05:00|15582.7|15577.7|15586.7|15581.7|15593.7|15588.7|15547.2|15542.2|1782
1706076600000|2024-01-24 06:10:00|15587.2|15582.2|15610.7|15605.7|15641.2|15636.2|15585.7|15580.7|4549
1706076900000|2024-01-24 06:15:00|15610.2|15605.2|15614.7|15609.7|15631.7|15626.7|15592.7|15587.7|1807
1706077200000|2024-01-24 06:20:00|15613.7|15608.7|15601.2|15596.2|15616.7|15611.7|15583.7|15578.7|1411
1706077500000|2024-01-24 06:25:00|15600.7|15595.7|15624.7|15619.7|15628.7|15623.7|15595.2|15590.2|1017
1706077800000|2024-01-24 06:30:00|15625.7|15620.7|15634.2|15629.2|15635.7|15630.7|15616.2|15611.2|941
1706078100000|2024-01-24 06:35:00|15635.2|15630.2|15664.2|15659.2|15667.2|15662.2|15633.2|15628.2|1339
1706078400000|2024-01-24 06:40:00|15665.2|15660.2|15706.2|15701.2|15711.2|15706.2|15665.2|15660.2|2483
1706078700000|2024-01-24 06:45:00|15705.7|15700.7|15649.7|15644.7|15706.7|15701.7|15647.7|15642.7|2410
1706079000000|2024-01-24 06:50:00|15648.7|15643.7|15679.7|15674.7|15680.7|15675.7|15647.7|15642.7|1272
1706079300000|2024-01-24 06:55:00|15679.2|15674.2|15659.7|15654.7|15682.7|15677.7|15659.7|15654.7|919
1706079600000|2024-01-24 07:00:00|15660.2|15655.2|15676.7|15671.7|15683.7|15678.7|15653.7|15648.7|1502
1706079900000|2024-01-24 07:05:00|15677.2|15672.2|15658.7|15653.7|15698.2|15693.2|15657.7|15652.7|1661
1706080200000|2024-01-24 07:10:00|15659.2|15654.2|15646.7|15641.7|15663.7|15658.7|15625.7|15620.7|1972
1706080500000|2024-01-24 07:15:00|15647.2|15642.2|15652.2|15647.2|15659.2|15654.2|15644.2|15639.2|741
1706080800000|2024-01-24 07:20:00|15650.2|15645.2|15660.7|15655.7|15661.2|15656.2|15643.2|15638.2|726
1706081100000|2024-01-24 07:25:00|15661.2|15656.2|15680.2|15675.2|15683.2|15678.2|15660.7|15655.7|748
1706081400000|2024-01-24 07:30:00|15679.7|15674.7|15703.7|15698.7|15706.2|15701.2|15679.2|15674.2|1157
1706081700000|2024-01-24 07:35:00|15703.2|15698.2|15817.7|15812.7|15821.7|15816.7|15701.2|15696.2|8889
1706082000000|2024-01-24 07:40:00|15817.2|15812.2|15940.7|15935.7|15986.2|15981.2|15817.2|15812.2|8166
1706082300000|2024-01-24 07:45:00|15941.2|15936.2|15802.2|15797.2|15945.2|15940.2|15794.2|15789.2|6184
1706082600000|2024-01-24 07:50:00|15803.7|15798.7|15867.7|15862.7|15871.2|15866.2|15782.2|15777.2|3953
1706082900000|2024-01-24 07:55:00|15862.7|15857.7|15897.7|15892.7|15897.7|15892.7|15847.2|15842.2|3628
1706083200000|2024-01-24 08:00:00|15898.7|15893.7|15895.2|15890.2|15912.7|15907.7|15883.7|15878.7|3105
1706083500000|2024-01-24 08:05:00|15898.7|15893.7|15909.7|15904.7|15919.7|15914.7|15890.7|15885.7|3477
1706083800000|2024-01-24 08:10:00|15906.7|15901.7|15927.2|15922.2|15931.2|15926.2|15903.2|15898.2|2151
1706084100000|2024-01-24 08:15:00|15928.7|15923.7|15919.2|15914.2|15930.2|15925.2|15900.7|15895.7|1936
1706084400000|2024-01-24 08:20:00|15918.7|15913.7|15932.7|15927.7|15934.7|15929.7|15918.2|15913.2|2052
1706084700000|2024-01-24 08:25:00|15932.2|15927.2|15923.7|15918.7|15942.2|15937.2|15914.2|15909.2|2480
1706085000000|2024-01-24 08:30:00|15937.7|15907.7|15941.8|15911.8|15942.5|15912.5|15937.5|15907.5|0
1706085300000|2024-01-24 08:35:00|15941.5|15911.5|15927|15897|15942.1|15912.1|15926.6|15896.6|0
1706085600000|2024-01-24 08:40:00|15926.8|15896.8|15928.9|15898.9|15931.5|15901.5|15924.7|15894.7|26
1706085900000|2024-01-24 08:45:00|15929.1|15899.1|15925.1|15895.1|15934.6|15904.6|15924.9|15894.9|0
1706086200000|2024-01-24 08:50:00|15925|15895|15926|15896|15927.4|15897.4|15924.4|15894.4|0
1706086500000|2024-01-24 08:55:00|15925.5|15895.5|15922.9|15892.9|15927.3|15897.3|15922.2|15892.2|0
1706086800000|2024-01-24 09:00:00|15922.7|15892.7|15922.5|15892.5|15924.2|15894.2|15920.7|15890.7|0
1706087100000|2024-01-24 09:05:00|15922.3|15892.3|15930|15900|15930.9|15900.9|15921.8|15891.8|0
1706087400000|2024-01-24 09:10:00|15929.7|15899.7|15928.6|15898.6|15930.7|15900.7|15927.9|15897.9|0
1706087700000|2024-01-24 09:15:00|15928.9|15898.9|15983.7|15975.7|15985.2|15977.2|15928.6|15898.6|807
1706088000000|2024-01-24 09:20:00|15984.2|15976.2|16043.7|16035.7|16045.2|16037.2|15984.2|15976.2|1148
1706088300000|2024-01-24 09:25:00|16043.2|16035.2|16062.2|16054.2|16084.2|16076.2|16031.2|16023.2|1340
1706088600000|2024-01-24 09:30:00|16061.7|16053.7|16076.7|16068.7|16095.2|16087.2|16056.7|16048.7|711
1706088900000|2024-01-24 09:35:00|16076.2|16068.2|16095.2|16087.2|16095.2|16087.2|16061.2|16053.2|529
1706089200000|2024-01-24 09:40:00|16094.7|16086.7|16090.7|16082.7|16122.7|16114.7|16089.7|16081.7|1004
1706089500000|2024-01-24 09:45:00|16090.2|16082.2|16069.7|16061.7|16092.7|16084.7|16062.7|16054.7|520
1706089800000|2024-01-24 09:50:00|16069.2|16061.2|16071.2|16063.2|16078.7|16070.7|16062.7|16054.7|229
1706090100000|2024-01-24 09:55:00|16070.7|16062.7|16073.2|16065.2|16085.2|16077.2|16069.7|16061.7|197
1706090400000|2024-01-24 10:00:00|16072.7|16064.7|16079.2|16071.2|16083.7|16075.7|16068.2|16060.2|110
1706090700000|2024-01-24 10:05:00|16078.7|16070.7|16075.7|16067.7|16093.2|16085.2|16068.2|16060.2|154
1706091000000|2024-01-24 10:10:00|16076.2|16068.2|16074.7|16066.7|16078.2|16070.2|16067.2|16059.2|128
1706091300000|2024-01-24 10:15:00|16073.7|16065.7|16068.2|16060.2|16083.7|16075.7|16066.7|16058.7|154
1706091600000|2024-01-24 10:20:00|16067.7|16059.7|16080.7|16072.7|16083.2|16075.2|16067.2|16059.2|142
1706091900000|2024-01-24 10:25:00|16080.2|16072.2|16078.2|16070.2|16081.7|16073.7|16069.7|16061.7|108
1706092200000|2024-01-24 10:30:00|16077.7|16069.7|16083.2|16075.2|16093.7|16085.7|16076.2|16068.2|281
1706092500000|2024-01-24 10:35:00|16083.7|16075.7|16098.7|16090.7|16105.7|16097.7|16082.7|16074.7|178
1706092800000|2024-01-24 10:40:00|16099.2|16091.2|16094.7|16086.7|16100.7|16092.7|16090.2|16082.2|180
1706093100000|2024-01-24 10:45:00|16095.2|16087.2|16087.7|16079.7|16095.7|16087.7|16087.7|16079.7|75
1706093400000|2024-01-24 10:50:00|16088.2|16080.2|16096.7|16088.7|16097.2|16089.2|16085.7|16077.7|102
1706093700000|2024-01-24 10:55:00|16097.2|16089.2|16109.2|16101.2|16110.2|16102.2|16095.2|16087.2|156
1706094000000|2024-01-24 11:00:00|16109.7|16101.7|16099.2|16091.2|16114.7|16106.7|16098.2|16090.2|287
1706094300000|2024-01-24 11:05:00|16098.7|16090.7|16100.2|16092.2|16104.7|16096.7|16094.7|16086.7|152
1706094600000|2024-01-24 11:10:00|16099.7|16091.7|16108.7|16100.7|16121.7|16113.7|16099.7|16091.7|307
1706094900000|2024-01-24 11:15:00|16107.2|16099.2|16113.2|16105.2|16119.7|16111.7|16105.7|16097.7|192
1706095200000|2024-01-24 11:20:00|16113.7|16105.7|16112.7|16104.7|16114.2|16106.2|16105.2|16097.2|128
1706095500000|2024-01-24 11:25:00|16112.2|16104.2|16109.2|16101.2|16115.2|16107.2|16103.7|16095.7|207
1706095800000|2024-01-24 11:30:00|16108.7|16100.7|16100.2|16092.2|16110.7|16102.7|16099.7|16091.7|75
1706096100000|2024-01-24 11:35:00|16100.7|16092.7|16085.7|16077.7|16100.7|16092.7|16084.2|16076.2|216
1706096400000|2024-01-24 11:40:00|16085.2|16077.2|16092.7|16084.7|16094.7|16086.7|16083.7|16075.7|73
1706096700000|2024-01-24 11:45:00|16092.2|16084.2|16087.2|16079.2|16094.2|16086.2|16085.2|16077.2|52
1706097000000|2024-01-24 11:50:00|16087.7|16079.7|16086.2|16078.2|16088.2|16080.2|16080.2|16072.2|120
1706097300000|2024-01-24 11:55:00|16085.7|16077.7|16088.2|16080.2|16088.2|16080.2|16080.7|16072.7|48
1706097600000|2024-01-24 12:00:00|16089.2|16081.2|16122.7|16114.7|16133.2|16125.2|16087.2|16079.2|261
1706097900000|2024-01-24 12:05:00|16122.2|16114.2|16121.2|16113.2|16126.7|16118.7|16118.2|16110.2|174
1706098200000|2024-01-24 12:10:00|16121.7|16113.7|16134.2|16126.2|16135.2|16127.2|16117.2|16109.2|268
1706098500000|2024-01-24 12:15:00|16133.7|16125.7|16149.2|16141.2|16162.7|16154.7|16126.7|16118.7|329
1706098800000|2024-01-24 12:20:00|16149.7|16141.7|16178.2|16170.2|16180.7|16172.7|16147.7|16139.7|525
1706099100000|2024-01-24 12:25:00|16177.2|16169.2|16149.2|16141.2|16177.2|16169.2|16147.2|16139.2|288
1706099400000|2024-01-24 12:30:00|16148.7|16140.7|16147.2|16139.2|16150.7|16142.7|16136.7|16128.7|193
1706099700000|2024-01-24 12:35:00|16149.2|16141.2|16152.2|16144.2|16159.2|16151.2|16143.2|16135.2|197
1706100000000|2024-01-24 12:40:00|16152.7|16144.7|16166.7|16158.7|16171.7|16163.7|16146.7|16138.7|256
1706100300000|2024-01-24 12:45:00|16166.2|16158.2|16169.7|16161.7|16171.2|16163.2|16159.7|16151.7|166
1706100600000|2024-01-24 12:50:00|16169.2|16161.2|16163.7|16155.7|16169.7|16161.7|16162.7|16154.7|161
1706100900000|2024-01-24 12:55:00|16164.2|16156.2|16162.7|16154.7|16169.7|16161.7|16156.7|16148.7|202
1706101200000|2024-01-24 13:00:00|16160.7|16152.7|16192.2|16184.2|16192.2|16184.2|16160.2|16152.2|457
1706101500000|2024-01-24 13:05:00|16191.7|16183.7|16185.2|16177.2|16193.2|16185.2|16175.2|16167.2|261
1706101800000|2024-01-24 13:10:00|16184.7|16176.7|16195.7|16187.7|16195.7|16187.7|16184.2|16176.2|294
1706102100000|2024-01-24 13:15:00|16195.2|16187.2|16187.7|16179.7|16201.2|16193.2|16187.7|16179.7|274
1706102400000|2024-01-24 13:20:00|16187.2|16179.2|16206.7|16198.7|16209.7|16201.7|16187.2|16179.2|311
1706102700000|2024-01-24 13:25:00|16206.2|16198.2|16217.7|16209.7|16223.7|16215.7|16194.2|16186.2|426
1706103000000|2024-01-24 13:30:00|16218.2|16210.2|16211.2|16203.2|16226.2|16218.2|16210.2|16202.2|394
1706103300000|2024-01-24 13:35:00|16211.7|16203.7|16218.2|16210.2|16221.2|16213.2|16198.2|16190.2|373
1706103600000|2024-01-24 13:40:00|16218.7|16210.7|16215.2|16207.2|16225.2|16217.2|16215.2|16207.2|214
1706103900000|2024-01-24 13:45:00|16215.7|16207.7|16210.7|16202.7|16229.2|16221.2|16209.7|16201.7|192
1706104200000|2024-01-24 13:50:00|16210.2|16202.2|16219.7|16211.7|16222.2|16214.2|16210.2|16202.2|164
1706104500000|2024-01-24 13:55:00|16220.2|16212.2|16212.7|16204.7|16221.2|16213.2|16210.7|16202.7|214
1706104800000|2024-01-24 14:00:00|16211.7|16203.7|16197.2|16189.2|16217.2|16209.2|16197.2|16189.2|353
1706105100000|2024-01-24 14:05:00|16196.7|16188.7|16198.2|16190.2|16199.7|16191.7|16182.2|16174.2|380
1706105400000|2024-01-24 14:10:00|16197.7|16189.7|16199.7|16191.7|16199.7|16191.7|16185.2|16177.2|202
1706105700000|2024-01-24 14:15:00|16199.2|16191.2|16218.2|16210.2|16218.7|16210.7|16199.2|16191.2|210
1706106000000|2024-01-24 14:20:00|16218.7|16210.7|16198.7|16190.7|16221.2|16213.2|16198.2|16190.2|148
1706106300000|2024-01-24 14:25:00|16198.2|16190.2|16229.7|16221.7|16232.2|16224.2|16198.2|16190.2|262
1706106600000|2024-01-24 14:30:00|16229.2|16221.2|16154.2|16146.2|16240.7|16232.7|16117.2|16109.2|2033
1706106900000|2024-01-24 14:35:00|16157.2|16149.2|16149.2|16141.2|16172.2|16164.2|16117.7|16109.7|1236
1706107200000|2024-01-24 14:40:00|16149.7|16141.7|16136.7|16128.7|16158.2|16150.2|16126.2|16118.2|494
1706107500000|2024-01-24 14:45:00|16136.2|16128.2|16143.7|16135.7|16155.2|16147.2|16112.2|16104.2|897
1706107800000|2024-01-24 14:50:00|16143.2|16135.2|16133.2|16125.2|16143.2|16135.2|16112.2|16104.2|466
1706108100000|2024-01-24 14:55:00|16134.7|16126.7|16077.2|16069.2|16141.7|16133.7|16076.7|16068.7|927
1706108400000|2024-01-24 15:00:00|16076.7|16068.7|16095.2|16087.2|16097.2|16089.2|16060.2|16052.2|996
1706108700000|2024-01-24 15:05:00|16094.7|16086.7|16097.2|16089.2|16108.2|16100.2|16088.2|16080.2|597
1706109000000|2024-01-24 15:10:00|16098.7|16090.7|16128.7|16120.7|16130.2|16122.2|16080.7|16072.7|447
1706109300000|2024-01-24 15:15:00|16129.2|16121.2|16140.7|16132.7|16151.7|16143.7|16121.7|16113.7|567
1706109600000|2024-01-24 15:20:00|16141.2|16133.2|16143.7|16135.7|16150.2|16142.2|16133.2|16125.2|305
1706109900000|2024-01-24 15:25:00|16143.2|16135.2|16133.7|16125.7|16148.7|16140.7|16129.2|16121.2|201
1706110200000|2024-01-24 15:30:00|16134.2|16126.2|16121.2|16113.2|16140.2|16132.2|16107.2|16099.2|279
1706110500000|2024-01-24 15:35:00|16120.7|16112.7|16134.7|16126.7|16134.7|16126.7|16109.7|16101.7|287
1706110800000|2024-01-24 15:40:00|16134.2|16126.2|16157.7|16149.7|16161.2|16153.2|16127.7|16119.7|500
1706111100000|2024-01-24 15:45:00|16157.2|16149.2|16149.7|16141.7|16158.2|16150.2|16141.2|16133.2|208
1706111400000|2024-01-24 15:50:00|16149.2|16141.2|16142.2|16134.2|16152.2|16144.2|16138.2|16130.2|191
1706111700000|2024-01-24 15:55:00|16141.2|16133.2|16149.7|16141.7|16152.2|16144.2|16128.2|16120.2|390
1706112000000|2024-01-24 16:00:00|16149.2|16141.2|16147.2|16139.2|16153.7|16145.7|16138.2|16130.2|196
1706112300000|2024-01-24 16:05:00|16146.7|16138.7|16137.7|16129.7|16149.2|16141.2|16132.2|16124.2|258
1706112600000|2024-01-24 16:10:00|16138.2|16130.2|16128.2|16120.2|16139.2|16131.2|16122.7|16114.7|307
1706112900000|2024-01-24 16:15:00|16128.7|16120.7|16152.7|16144.7|16159.2|16151.2|16126.2|16118.2|224
1706113200000|2024-01-24 16:20:00|16152.2|16144.2|16141.7|16133.7|16155.2|16147.2|16141.2|16133.2|220
1706113500000|2024-01-24 16:25:00|16142.2|16134.2|16148.7|16140.7|16151.7|16143.7|16139.2|16131.2|230
1706113800000|2024-01-24 16:30:00|16149.2|16141.2|16134.7|16126.7|16150.7|16142.7|16131.2|16123.2|186
1706114100000|2024-01-24 16:35:00|16135.2|16127.2|16134.2|16126.2|16138.7|16130.7|16130.2|16122.2|121
1706114400000|2024-01-24 16:40:00|16133.7|16125.7|16102.2|16094.2|16135.2|16127.2|16100.7|16092.7|230
1706114700000|2024-01-24 16:45:00|16102.7|16094.7|16090.7|16082.7|16103.2|16095.2|16088.2|16080.2|213
1706115000000|2024-01-24 16:50:00|16091.2|16083.2|16102.2|16094.2|16104.7|16096.7|16090.7|16082.7|73
1706115300000|2024-01-24 16:55:00|16101.7|16093.7|16100.2|16092.2|16104.7|16096.7|16094.2|16086.2|146
1706115600000|2024-01-24 17:00:00|16098.7|16090.7|16098.7|16090.7|16105.2|16097.2|16089.7|16081.7|160
1706115900000|2024-01-24 17:05:00|16099.2|16091.2|16104.7|16096.7|16106.2|16098.2|16089.2|16081.2|99
1706116200000|2024-01-24 17:10:00|16104.2|16096.2|16100.2|16092.2|16107.2|16099.2|16088.7|16080.7|170
1706116500000|2024-01-24 17:15:00|16100.7|16092.7|16097.7|16089.7|16100.7|16092.7|16093.2|16085.2|148
1706116800000|2024-01-24 17:20:00|16098.2|16090.2|16107.7|16099.7|16108.2|16100.2|16094.2|16086.2|176
1706117100000|2024-01-24 17:25:00|16108.2|16100.2|16105.7|16097.7|16112.2|16104.2|16101.2|16093.2|94
1706117400000|2024-01-24 17:30:00|16105.2|16097.2|16105.2|16097.2|16108.2|16100.2|16094.2|16086.2|164
1706117700000|2024-01-24 17:35:00|16104.7|16096.7|16116.7|16108.7|16119.7|16111.7|16099.2|16091.2|171
1706118000000|2024-01-24 17:40:00|16117.2|16109.2|16120.2|16112.2|16123.7|16115.7|16112.7|16104.7|99
1706118300000|2024-01-24 17:45:00|16120.7|16112.7|16121.7|16113.7|16123.7|16115.7|16116.2|16108.2|115
1706118600000|2024-01-24 17:50:00|16122.2|16114.2|16125.7|16117.7|16129.2|16121.2|16122.2|16114.2|143
1706118900000|2024-01-24 17:55:00|16126.2|16118.2|16121.2|16113.2|16127.7|16119.7|16118.7|16110.7|105
1706119200000|2024-01-24 18:00:00|16120.2|16112.2|16106.7|16098.7|16128.2|16120.2|16100.7|16092.7|104
1706119500000|2024-01-24 18:05:00|16107.2|16099.2|16098.2|16090.2|16107.2|16099.2|16089.2|16081.2|135
1706119800000|2024-01-24 18:10:00|16098.7|16090.7|16086.2|16078.2|16103.2|16095.2|16084.7|16076.7|193
1706120100000|2024-01-24 18:15:00|16086.7|16078.7|16079.2|16071.2|16086.7|16078.7|16071.2|16063.2|223
1706120400000|2024-01-24 18:20:00|16079.7|16071.7|16074.2|16066.2|16084.7|16076.7|16071.2|16063.2|125
1706120700000|2024-01-24 18:25:00|16073.7|16065.7|16074.2|16066.2|16086.7|16078.7|16072.2|16064.2|113
1706121000000|2024-01-24 18:30:00|16074.7|16066.7|16071.2|16063.2|16076.7|16068.7|16069.2|16061.2|106
1706121300000|2024-01-24 18:35:00|16071.7|16063.7|16053.2|16045.2|16073.2|16065.2|16053.2|16045.2|175
1706121600000|2024-01-24 18:40:00|16052.7|16044.7|16059.7|16051.7|16065.2|16057.2|16050.7|16042.7|136
1706121900000|2024-01-24 18:45:00|16059.2|16051.2|16065.2|16057.2|16066.7|16058.7|16056.7|16048.7|106
1706122200000|2024-01-24 18:50:00|16065.7|16057.7|16070.7|16062.7|16072.2|16064.2|16061.7|16053.7|138
1706122500000|2024-01-24 18:55:00|16070.2|16062.2|16087|16057|16087|16070.7|16068.2|16057|203
1706122800000|2024-01-24 19:00:00|16087.1|16057.1|16082.8|16052.8|16087.3|16057.3|16082.2|16052.2|1
1706123100000|2024-01-24 19:05:00|16082.9|16052.9|16092.8|16062.8|16094|16064|16082.8|16052.8|0
1706123400000|2024-01-24 19:10:00|16092.7|16062.7|16075.9|16045.9|16094.9|16064.9|16075.9|16045.9|0
1706123700000|2024-01-24 19:15:00|16076.1|16046.1|16059.3|16029.3|16076.4|16046.4|16056.3|16026.3|0
1706124000000|2024-01-24 19:20:00|16059.2|16029.2|16038|16008|16059.3|16029.3|16036.5|16006.5|0
1706124300000|2024-01-24 19:25:00|16037.8|16007.8|16044.8|16014.8|16048.7|16018.7|16037.8|16007.8|0
1706124600000|2024-01-24 19:30:00|16044.9|16014.9|16041.4|16011.4|16051.3|16021.3|16040.8|16010.8|0
1706124900000|2024-01-24 19:35:00|16041.5|16011.5|16123|16093|16123|16093|16041.5|16011.5|0
1706125200000|2024-01-24 19:40:00|16122.2|16092.2|16133.3|16103.3|16133.4|16103.4|16122.1|16092.1|0
1706125500000|2024-01-24 19:45:00|16133.4|16103.4|16148.2|16118.2|16152|16122|16130.3|16100.3|0
1706125800000|2024-01-24 19:50:00|16148.3|16118.3|16134.7|16104.7|16151.6|16121.6|16134.5|16104.5|0
1706126100000|2024-01-24 19:55:00|16134.5|16104.5|16128.8|16098.8|16134.5|16104.5|16122.7|16092.7|0
1706126400000|2024-01-24 20:00:00|16128.7|16098.7|16130.2|16100.2|16131.6|16101.6|16122.6|16092.6|0
1706126700000|2024-01-24 20:05:00|16130.3|16100.3|16140.9|16110.9|16141.9|16111.9|16130.3|16100.3|0
1706127000000|2024-01-24 20:10:00|16139.8|16109.8|16139.9|16109.9|16152.7|16122.7|16138.8|16108.8|0
1706127300000|2024-01-24 20:15:00|16139.8|16109.8|16123.9|16093.9|16139.9|16109.9|16123.8|16093.8|0
1706127600000|2024-01-24 20:20:00|16124|16094|16120.4|16090.4|16125|16095|16120|16090|0
1706127900000|2024-01-24 20:25:00|16120.3|16090.3|16106.4|16076.4|16120.6|16090.6|16106.3|16076.3|0
1706128200000|2024-01-24 20:30:00|16106.5|16076.5|16105.1|16075.1|16106.5|16076.5|16099.7|16069.7|0
1706128500000|2024-01-24 20:35:00|16105.3|16075.3|16110.4|16080.4|16110.7|16080.7|16105.1|16075.1|0
1706128800000|2024-01-24 20:40:00|16110.5|16080.5|16134.4|16104.4|16137|16107|16110.4|16080.4|0
1706129100000|2024-01-24 20:45:00|16134.6|16104.6|16126.6|16096.6|16137.2|16107.2|16124.9|16094.9|0
1706129400000|2024-01-24 20:50:00|16126|16096|16114.2|16084.2|16126.2|16096.2|16110.8|16080.8|0
1706129700000|2024-01-24 20:55:00|16114.6|16084.6|16121.7|16091.7|16127.6|16097.6|16103.4|16073.4|0
1706130000000|2024-01-24 21:00:00|16121.2|16091.2|16110.7|16080.7|16125.4|16095.4|16110.7|16080.7|0
1706130300000|2024-01-24 21:05:00|16110.2|16080.2|16098.3|16068.3|16111.8|16081.8|16097.3|16067.3|0
1706130600000|2024-01-24 21:10:00|16098.8|16068.8|16101.5|16071.5|16104.1|16074.1|16097.8|16067.8|0
1706130900000|2024-01-24 21:15:00|16101.2|16071.2|16097.7|16067.7|16101.5|16071.5|16095|16065|0
1706131200000|2024-01-24 21:20:00|16097.4|16067.4|16103.4|16073.4|16103.4|16073.4|16093.2|16063.2|0
1706131500000|2024-01-24 21:25:00|16103.6|16073.6|16104.7|16074.7|16105.7|16075.7|16103.6|16073.6|0
1706131800000|2024-01-24 21:30:00|16104.2|16074.2|16109|16079|16109|16079|16104.1|16074.1|0
1706132100000|2024-01-24 21:35:00|16109.2|16079.2|16115.9|16085.9|16116.9|16086.9|16109.2|16079.2|0
1706132400000|2024-01-24 21:40:00|16116.4|16086.4|16116.4|16086.4|16121.8|16091.8|16115.9|16085.9|0
1706132700000|2024-01-24 21:45:00|16116.2|16086.2|16120.4|16090.4|16120.9|16090.9|16115.9|16085.9|0
1706133000000|2024-01-24 21:50:00|16119.9|16089.9|16119.4|16089.4|16121.4|16091.4|16119.4|16089.4|0
1706133300000|2024-01-24 21:55:00|16119|16089|16127|16097|16127.7|16097.7|16118.4|16088.4|0
1706133600000|2024-01-24 22:00:00|16126.7|16096.7|16126.4|16096.4|16128.2|16098.2|16124.8|16094.8|0
1706133900000|2024-01-24 22:05:00|16126.3|16096.3|16127.5|16097.5|16128.4|16098.4|16125.7|16095.7|0
1706134200000|2024-01-24 22:10:00|16127.2|16097.2|16127|16097|16127.4|16097.4|16126.7|16096.7|0
1706134500000|2024-01-24 22:15:00|16127.1|16097.1|16121.7|16091.7|16127.1|16097.1|16121.7|16091.7|0
1706134800000|2024-01-24 22:20:00|16122|16092|16122|16092|16122.7|16092.7|16122|16092|0
1706135100000|2024-01-24 22:25:00|16122.4|16092.4|16122.4|16092.4|16123.1|16093.1|16121.9|16091.9|0
1706135400000|2024-01-24 22:30:00|16122|16092|16122.8|16092.8|16123.2|16093.2|16122|16092|0
1706135700000|2024-01-24 22:35:00|16122.2|16092.2|16124.7|16094.7|16125.8|16095.8|16122.2|16092.2|0
1706136000000|2024-01-24 22:40:00|16124.9|16094.9|16122.6|16092.6|16125.7|16095.7|16122.6|16092.6|0
1706136300000|2024-01-24 22:45:00|16122.8|16092.8|16123.5|16093.5|16123.6|16093.6|16122.8|16092.8|0
1706136600000|2024-01-24 22:50:00|16123.6|16093.6|16124.1|16094.1|16124.5|16094.5|16122.8|16092.8|0
1706136900000|2024-01-24 22:55:00|16123.5|16093.5|16126.2|16096.2|16128.3|16098.3|16122.9|16092.9|0
1706137200000|2024-01-24 23:00:00|16125.3|16095.3|16126.4|16096.4|16128.4|16098.4|16124.1|16094.1|0
1706137500000|2024-01-24 23:05:00|16126.9|16096.9|16137.1|16107.1|16138.2|16108.2|16125.9|16095.9|0
1706137800000|2024-01-24 23:10:00|16137.4|16107.4|16137.9|16107.9|16138.9|16108.9|16137.1|16107.1|0
1706138100000|2024-01-24 23:15:00|16137.6|16107.6|16137.1|16107.1|16138.4|16108.4|16136.6|16106.6|0
1706138400000|2024-01-24 23:20:00|16136.9|16106.9|16138.1|16108.1|16139.2|16109.2|16136.6|16106.6|0
1706138700000|2024-01-24 23:25:00|16138.6|16108.6|16136|16106|16138.6|16108.6|16135|16105|0
1706139000000|2024-01-24 23:30:00|16136.5|16106.5|16136.7|16106.7|16136.7|16106.7|16134.9|16104.9|0
1706139300000|2024-01-24 23:35:00|16137.2|16107.2|16137.4|16107.4|16138.5|16108.5|16136.3|16106.3|0
1706139600000|2024-01-24 23:40:00|16137.2|16107.2|16131.4|16101.4|16138.5|16108.5|16131|16101|0
1706139900000|2024-01-24 23:45:00|16131.7|16101.7|16130.9|16100.9|16132.9|16102.9|16130.9|16100.9|0
1706140200000|2024-01-24 23:50:00|16131.1|16101.1|16134.2|16104.2|16134.2|16104.2|16131.1|16101.1|0
1706140500000|2024-01-24 23:55:00|16133.9|16103.9|16134.2|16104.2|16135.2|16105.2|16133.6|16103.6|0
1706140800000|2024-01-25 00:00:00|16133.9|16103.9|16133.7|16103.7|16135.3|16105.3|16131.1|16101.1|0
1706141100000|2024-01-25 00:05:00|16133.9|16103.9|16127.5|16097.5|16134.2|16104.2|16127.5|16097.5|0
1706141400000|2024-01-25 00:10:00|16127.1|16097.1|16106.3|16076.3|16127.5|16097.5|16106.3|16076.3|0
1706141700000|2024-01-25 00:15:00|16106.1|16076.1|16131|16101|16131.9|16101.9|16106.1|16076.1|0
1706142000000|2024-01-25 00:20:00|16131.2|16101.2|16133.3|16103.3|16133.8|16103.8|16131|16101|0
1706142300000|2024-01-25 00:25:00|16132.9|16102.9|16132.8|16102.8|16133.3|16103.3|16128.3|16098.3|0
1706142600000|2024-01-25 00:30:00|16133|16103|16136.8|16106.8|16136.8|16106.8|16132.2|16102.2|0
1706142900000|2024-01-25 00:35:00|16136.9|16106.9|16134.3|16104.3|16138.3|16108.3|16134.3|16104.3|0
1706143200000|2024-01-25 00:40:00|16134.5|16104.5|16134.2|16104.2|16135.2|16105.2|16133.8|16103.8|0
1706143500000|2024-01-25 00:45:00|16134.4|16104.4|16116.6|16086.6|16136.4|16106.4|16115.2|16085.2|0
1706143800000|2024-01-25 00:50:00|16116.9|16086.9|16117.1|16087.1|16117.1|16087.1|16115.4|16085.4|0
1706144100000|2024-01-25 00:55:00|16116.9|16086.9|16118.8|16088.8|16118.8|16088.8|16116.6|16086.6|0
1706144400000|2024-01-25 01:00:00|16118.3|16088.3|16079.8|16049.8|16118.3|16088.3|16077.1|16047.1|0
1706144700000|2024-01-25 01:05:00|16080|16050|16064.8|16034.8|16080.8|16050.8|16064.8|16034.8|0
1706145000000|2024-01-25 01:10:00|16065|16035|16042.6|16012.6|16065.3|16035.3|16042.5|16012.5|0
1706145300000|2024-01-25 01:15:00|16043.6|16013.6|15982.7|15977.7|16043.6|16013.6|15938.2|15933.2|4854
1706145600000|2024-01-25 01:20:00|15981.7|15976.7|15952.7|15947.7|15981.7|15976.7|15943.2|15938.2|2478
1706145900000|2024-01-25 01:25:00|15954.7|15949.7|15975.2|15970.2|15982.2|15977.2|15946.2|15941.2|2136
1706146200000|2024-01-25 01:30:00|15964.7|15959.7|15943.7|15938.7|15964.7|15959.7|15882.2|15877.2|9921
1706146500000|2024-01-25 01:35:00|15942.7|15937.7|15917.2|15912.2|15973.2|15968.2|15909.2|15904.2|4876
1706146800000|2024-01-25 01:40:00|15915.7|15910.7|15865.2|15860.2|15932.2|15927.2|15861.2|15856.2|5801
1706147100000|2024-01-25 01:45:00|15866.7|15861.7|15819.7|15814.7|15891.2|15886.2|15815.7|15810.7|5284
1706147400000|2024-01-25 01:50:00|15820.7|15815.7|15873.7|15868.7|15894.7|15889.7|15820.7|15815.7|4293
1706147700000|2024-01-25 01:55:00|15875.7|15870.7|15966.7|15961.7|15970.7|15965.7|15875.7|15870.7|3764
1706148000000|2024-01-25 02:00:00|15967.7|15962.7|15998.7|15993.7|15998.7|15993.7|15925.2|15920.2|4302
1706148300000|2024-01-25 02:05:00|15999.7|15994.7|16016.7|16011.7|16049.7|16044.7|15979.7|15974.7|5188
1706148600000|2024-01-25 02:10:00|16016.2|16011.2|15985.7|15980.7|16032.2|16027.2|15977.2|15972.2|3704
1706148900000|2024-01-25 02:15:00|15985.2|15980.2|16041.7|16036.7|16043.7|16038.7|15977.7|15972.7|2930
1706149200000|2024-01-25 02:20:00|16043.2|16038.2|16024.2|16019.2|16047.2|16042.2|15982.7|15977.7|3013
1706149500000|2024-01-25 02:25:00|16025.7|16020.7|16050.7|16045.7|16058.7|16053.7|16008.7|16003.7|2536
1706149800000|2024-01-25 02:30:00|16049.2|16044.2|16028.7|16023.7|16054.7|16049.7|16002.2|15997.2|2017
1706150100000|2024-01-25 02:35:00|16029.7|16024.7|16060.7|16055.7|16070.2|16065.2|16028.7|16023.7|1891
1706150400000|2024-01-25 02:40:00|16059.7|16054.7|15993.2|15988.2|16061.7|16056.7|15991.2|15986.2|2119
1706150700000|2024-01-25 02:45:00|15993.7|15988.7|16049.9|16044.9|16057.9|16052.9|15968.7|15963.7|2686
1706151000000|2024-01-25 02:50:00|16048.9|16043.9|16018.4|16013.4|16051.4|16046.4|16004.4|15999.4|5678
1706151300000|2024-01-25 02:55:00|16017.9|16012.9|16034.4|16029.4|16044.9|16039.9|16014.4|16009.4|9591
1706151600000|2024-01-25 03:00:00|16036.9|16031.9|16074.9|16069.9|16076.9|16071.9|16035.4|16030.4|2104
1706151900000|2024-01-25 03:05:00|16075.4|16070.4|16095.9|16090.9|16103.4|16098.4|16058.9|16053.9|4360
1706152200000|2024-01-25 03:10:00|16095.4|16090.4|16094.4|16089.4|16106.9|16101.9|16078.9|16073.9|3868
1706152500000|2024-01-25 03:15:00|16094.9|16089.9|16126.4|16121.4|16126.9|16121.9|16084.4|16079.4|2131
1706152800000|2024-01-25 03:20:00|16126.9|16121.9|16120.4|16115.4|16128.4|16123.4|16080.4|16075.4|2273
1706153100000|2024-01-25 03:25:00|16119.9|16114.9|16107.4|16102.4|16123.9|16118.9|16099.4|16094.4|1732
1706153400000|2024-01-25 03:30:00|16107.9|16102.9|16137.4|16132.4|16141.9|16136.9|16104.9|16099.9|1554
1706153700000|2024-01-25 03:35:00|16135.4|16130.4|16132.4|16127.4|16138.4|16133.4|16118.9|16113.9|991
1706154000000|2024-01-25 03:40:00|16132.9|16127.9|16123.9|16118.9|16148.9|16143.9|16112.9|16107.9|1060
1706154300000|2024-01-25 03:45:00|16124.4|16119.4|16124.4|16119.4|16133.9|16128.9|16116.9|16111.9|610
1706154600000|2024-01-25 03:50:00|16124.9|16119.9|16122.4|16117.4|16127.4|16122.4|16114.4|16109.4|1292
1706154900000|2024-01-25 03:55:00|16122.9|16117.9|16129.4|16124.4|16129.4|16124.4|16113.9|16108.9|2117
1706155200000|2024-01-25 04:00:00|16137.4|16107.4|16137.6|16107.6|16138.9|16108.9|16136.9|16106.9|3
1706155500000|2024-01-25 04:05:00|16137.9|16107.9|16138.5|16108.5|16139.7|16109.7|16137.4|16107.4|0
1706155800000|2024-01-25 04:10:00|16140.4|16110.4|16134.1|16104.1|16141.5|16111.5|16131.8|16101.8|0
1706156100000|2024-01-25 04:15:00|16133.6|16103.6|16138.9|16108.9|16139.4|16109.4|16132.4|16102.4|0
1706156400000|2024-01-25 04:20:00|16138.7|16108.7|16142.2|16112.2|16142.9|16112.9|16138.7|16108.7|0
1706156700000|2024-01-25 04:25:00|16141.7|16111.7|16142.7|16112.7|16142.7|16112.7|16141.7|16111.7|0
1706157000000|2024-01-25 04:30:00|16142.2|16112.2|16142.7|16112.7|16143.2|16113.2|16142.2|16112.2|0
1706157300000|2024-01-25 04:35:00|16143.3|16113.3|16146|16116|16146.5|16116.5|16143.3|16113.3|0
1706157600000|2024-01-25 04:40:00|16145.8|16115.8|16143.9|16113.9|16146|16116|16143.7|16113.7|0
1706157900000|2024-01-25 04:45:00|16143.7|16113.7|16131.6|16101.6|16143.7|16113.7|16127.8|16097.8|0
1706158200000|2024-01-25 04:50:00|16131.8|16101.8|16132.1|16102.1|16132.6|16102.6|16131.6|16101.6|0
1706158500000|2024-01-25 04:55:00|16131.8|16101.8|16131.6|16101.6|16132.1|16102.1|16130.9|16100.9|0
1706158800000|2024-01-25 05:00:00|16120.4|16115.4|16095.9|16090.9|16148.9|16143.9|16094.4|16089.4|2213
1706159100000|2024-01-25 05:05:00|16096.4|16091.4|16160.4|16155.4|16161.9|16156.9|16094.9|16089.9|2438
1706159400000|2024-01-25 05:10:00|16159.9|16154.9|16171.9|16166.9|16182.4|16177.4|16150.9|16145.9|2278
1706159700000|2024-01-25 05:15:00|16173.4|16168.4|16207.9|16202.9|16211.4|16206.4|16167.4|16162.4|2826
1706160000000|2024-01-25 05:20:00|16202.4|16197.4|16204.4|16199.4|16209.4|16204.4|16179.9|16174.9|2049
1706160300000|2024-01-25 05:25:00|16204.9|16199.9|16206.4|16201.4|16227.9|16222.9|16200.9|16195.9|2428
1706160600000|2024-01-25 05:30:00|16205.9|16200.9|16200.9|16195.9|16212.9|16207.9|16173.4|16168.4|2272
1706160900000|2024-01-25 05:35:00|16200.4|16195.4|16178.9|16173.9|16202.4|16197.4|16155.4|16150.4|2411
1706161200000|2024-01-25 05:40:00|16178.4|16173.4|16143.4|16138.4|16181.9|16176.9|16141.4|16136.4|2669
1706161500000|2024-01-25 05:45:00|16142.9|16137.9|16159.9|16154.9|16170.9|16165.9|16141.9|16136.9|989
1706161800000|2024-01-25 05:50:00|16158.4|16153.4|16173.9|16168.9|16180.4|16175.4|16135.4|16130.4|1791
1706162100000|2024-01-25 05:55:00|16174.4|16169.4|16172.4|16167.4|16181.4|16176.4|16162.4|16157.4|1193
1706162400000|2024-01-25 06:00:00|16171.4|16166.4|16195.9|16190.9|16205.9|16200.9|16171.4|16166.4|1480
1706162700000|2024-01-25 06:05:00|16196.4|16191.4|16211.4|16206.4|16228.9|16223.9|16188.4|16183.4|1417
1706163000000|2024-01-25 06:10:00|16211.9|16206.9|16217.9|16212.9|16220.4|16215.4|16194.4|16189.4|1280
1706163300000|2024-01-25 06:15:00|16218.4|16213.4|16241.4|16236.4|16244.4|16239.4|16217.4|16212.4|1682
1706163600000|2024-01-25 06:20:00|16241.9|16236.9|16229.4|16224.4|16244.9|16239.9|16216.9|16211.9|2115
1706163900000|2024-01-25 06:25:00|16228.9|16223.9|16241.9|16236.9|16243.9|16238.9|16213.4|16208.4|1688
1706164200000|2024-01-25 06:30:00|16241.4|16236.4|16221.9|16216.9|16246.9|16241.9|16209.4|16204.4|1452
1706164500000|2024-01-25 06:35:00|16222.4|16217.4|16240.9|16235.9|16241.4|16236.4|16214.9|16209.9|951
1706164800000|2024-01-25 06:40:00|16241.4|16236.4|16219.4|16214.4|16248.9|16243.9|16218.9|16213.9|1206
1706165100000|2024-01-25 06:45:00|16218.9|16213.9|16210.9|16205.9|16223.4|16218.4|16198.9|16193.9|1034
1706165400000|2024-01-25 06:50:00|16210.4|16205.4|16216.9|16211.9|16219.9|16214.9|16194.9|16189.9|1343
1706165700000|2024-01-25 06:55:00|16215.9|16210.9|16224.4|16219.4|16230.4|16225.4|16212.4|16207.4|826
1706166000000|2024-01-25 07:00:00|16223.9|16218.9|16213.9|16208.9|16234.9|16229.9|16206.9|16201.9|935
1706166300000|2024-01-25 07:05:00|16213.4|16208.4|16194.9|16189.9|16213.4|16208.4|16191.9|16186.9|1154
1706166600000|2024-01-25 07:10:00|16195.4|16190.4|16177.4|16172.4|16195.4|16190.4|16173.9|16168.9|2614
1706166900000|2024-01-25 07:15:00|16176.9|16171.9|16191.9|16186.9|16202.4|16197.4|16171.4|16166.4|1406
1706167200000|2024-01-25 07:20:00|16192.4|16187.4|16175.9|16170.9|16198.9|16193.9|16175.4|16170.4|889
1706167500000|2024-01-25 07:25:00|16175.4|16170.4|16182.9|16177.9|16189.9|16184.9|16172.4|16167.4|767
1706167800000|2024-01-25 07:30:00|16183.4|16178.4|16197.9|16192.9|16201.9|16196.9|16182.9|16177.9|996
1706168100000|2024-01-25 07:35:00|16198.4|16193.4|16205.9|16200.9|16213.9|16208.9|16196.9|16191.9|3394
1706168400000|2024-01-25 07:40:00|16206.4|16201.4|16205.9|16200.9|16211.9|16206.9|16196.9|16191.9|1528
1706168700000|2024-01-25 07:45:00|16205.4|16200.4|16193.9|16188.9|16205.9|16200.9|16188.9|16183.9|1360
1706169000000|2024-01-25 07:50:00|16192.9|16187.9|16200.9|16195.9|16200.9|16195.9|16177.4|16172.4|2007
1706169300000|2024-01-25 07:55:00|16198.9|16193.9|16193.4|16188.4|16207.9|16202.9|16192.9|16187.9|1973
1706169600000|2024-01-25 08:00:00|16196.4|16191.4|16178.9|16173.9|16200.4|16195.4|16176.4|16171.4|2194
1706169900000|2024-01-25 08:05:00|16179.4|16174.4|16213.9|16208.9|16216.9|16211.9|16178.4|16173.4|3173
1706170200000|2024-01-25 08:10:00|16214.4|16209.4|16200.4|16195.4|16222.9|16217.9|16197.9|16192.9|10488
1706170500000|2024-01-25 08:15:00|16199.4|16194.4|16189.4|16184.4|16201.9|16196.9|16185.9|16180.9|8228
1706170800000|2024-01-25 08:20:00|16189.9|16184.9|16174.9|16169.9|16189.9|16184.9|16174.9|16169.9|1114
1706171100000|2024-01-25 08:25:00|16174.4|16169.4|16178.4|16173.4|16189.9|16184.9|16168.9|16163.9|1948
1706171400000|2024-01-25 08:30:00|16193.4|16163.4|16197.6|16167.6|16199.1|16169.1|16193.4|16163.4|2
1706171700000|2024-01-25 08:35:00|16197.4|16167.4|16203.5|16173.5|16205.3|16175.3|16196.4|16166.4|0
1706172000000|2024-01-25 08:40:00|16203.8|16173.8|16206.2|16176.2|16206.7|16176.7|16202|16172|0
1706172300000|2024-01-25 08:45:00|16205.9|16175.9|16207.7|16177.7|16210.1|16180.1|16204.9|16174.9|0
1706172600000|2024-01-25 08:50:00|16207.5|16177.5|16206|16176|16210.1|16180.1|16205.3|16175.3|0
1706172900000|2024-01-25 08:55:00|16205.7|16175.7|16204.9|16174.9|16206.3|16176.3|16203.9|16173.9|0
1706173200000|2024-01-25 09:00:00|16205.1|16175.1|16201.4|16171.4|16205.3|16175.3|16200.9|16170.9|0
1706173500000|2024-01-25 09:05:00|16201.1|16171.1|16197.7|16167.7|16202.4|16172.4|16195.4|16165.4|0
1706173800000|2024-01-25 09:10:00|16197.5|16167.5|16196.4|16166.4|16200.6|16170.6|16195.9|16165.9|0
1706174100000|2024-01-25 09:15:00|16184.4|16176.4|16189.9|16181.9|16193.4|16185.4|16172.9|16164.9|545
1706174400000|2024-01-25 09:20:00|16190.4|16182.4|16199.9|16191.9|16220.4|16212.4|16190.4|16182.4|469
1706174700000|2024-01-25 09:25:00|16199.4|16191.4|16208.9|16200.9|16209.4|16201.4|16193.9|16185.9|261
1706175000000|2024-01-25 09:30:00|16208.4|16200.4|16202.9|16194.9|16212.4|16204.4|16200.4|16192.4|244
1706175300000|2024-01-25 09:35:00|16202.4|16194.4|16206.4|16198.4|16211.4|16203.4|16200.4|16192.4|301
1706175600000|2024-01-25 09:40:00|16206.9|16198.9|16209.9|16201.9|16212.9|16204.9|16202.9|16194.9|174
1706175900000|2024-01-25 09:45:00|16209.4|16201.4|16212.9|16204.9|16214.9|16206.9|16205.9|16197.9|95
1706176200000|2024-01-25 09:50:00|16213.4|16205.4|16219.4|16211.4|16220.9|16212.9|16209.9|16201.9|86
1706176500000|2024-01-25 09:55:00|16218.9|16210.9|16214.4|16206.4|16225.4|16217.4|16212.4|16204.4|260
1706176800000|2024-01-25 10:00:00|16213.4|16205.4|16211.9|16203.9|16215.4|16207.4|16210.9|16202.9|249
1706177100000|2024-01-25 10:05:00|16211.4|16203.4|16202.9|16194.9|16211.4|16203.4|16198.4|16190.4|477
1706177400000|2024-01-25 10:10:00|16203.4|16195.4|16210.4|16202.4|16211.4|16203.4|16202.4|16194.4|102
1706177700000|2024-01-25 10:15:00|16209.9|16201.9|16210.4|16202.4|16215.4|16207.4|16207.9|16199.9|67
1706178000000|2024-01-25 10:20:00|16209.9|16201.9|16215.9|16207.9|16216.4|16208.4|16208.9|16200.9|89
1706178300000|2024-01-25 10:25:00|16215.4|16207.4|16213.9|16205.9|16218.9|16210.9|16212.9|16204.9|52
1706178600000|2024-01-25 10:30:00|16214.4|16206.4|16212.9|16204.9|16214.9|16206.9|16207.9|16199.9|74
1706178900000|2024-01-25 10:35:00|16212.4|16204.4|16213.4|16205.4|16216.4|16208.4|16211.4|16203.4|44
1706179200000|2024-01-25 10:40:00|16212.9|16204.9|16217.9|16209.9|16218.4|16210.4|16209.4|16201.4|42
1706179500000|2024-01-25 10:45:00|16217.4|16209.4|16209.9|16201.9|16217.9|16209.9|16208.9|16200.9|39
1706179800000|2024-01-25 10:50:00|16209.4|16201.4|16202.9|16194.9|16209.4|16201.4|16200.9|16192.9|123
1706180100000|2024-01-25 10:55:00|16203.4|16195.4|16200.9|16192.9|16204.9|16196.9|16198.4|16190.4|110
1706180400000|2024-01-25 11:00:00|16201.4|16193.4|16197.9|16189.9|16203.4|16195.4|16194.9|16186.9|62
1706180700000|2024-01-25 11:05:00|16197.4|16189.4|16200.4|16192.4|16200.9|16192.9|16193.9|16185.9|118
1706181000000|2024-01-25 11:10:00|16200.9|16192.9|16204.9|16196.9|16206.4|16198.4|16197.9|16189.9|39
1706181300000|2024-01-25 11:15:00|16205.4|16197.4|16202.9|16194.9|16206.9|16198.9|16202.9|16194.9|55
1706181600000|2024-01-25 11:20:00|16202.4|16194.4|16202.9|16194.9|16205.4|16197.4|16200.4|16192.4|10
1706181900000|2024-01-25 11:25:00|16202.4|16194.4|16200.9|16192.9|16202.9|16194.9|16196.9|16188.9|81
1706182200000|2024-01-25 11:30:00|16201.4|16193.4|16198.9|16190.9|16201.4|16193.4|16195.4|16187.4|41
1706182500000|2024-01-25 11:35:00|16198.4|16190.4|16198.9|16190.9|16203.4|16195.4|16196.4|16188.4|58
1706182800000|2024-01-25 11:40:00|16199.4|16191.4|16194.9|16186.9|16202.9|16194.9|16194.4|16186.4|22
1706183100000|2024-01-25 11:45:00|16194.4|16186.4|16199.9|16191.9|16201.4|16193.4|16194.4|16186.4|20
1706183400000|2024-01-25 11:50:00|16200.4|16192.4|16201.9|16193.9|16205.4|16197.4|16199.9|16191.9|19
1706183700000|2024-01-25 11:55:00|16202.4|16194.4|16207.4|16199.4|16208.9|16200.9|16199.9|16191.9|267
1706184000000|2024-01-25 12:00:00|16208.9|16200.9|16208.4|16200.4|16209.4|16201.4|16202.9|16194.9|55
1706184300000|2024-01-25 12:05:00|16207.9|16199.9|16206.9|16198.9|16213.4|16205.4|16204.9|16196.9|258
1706184600000|2024-01-25 12:10:00|16207.4|16199.4|16206.4|16198.4|16209.9|16201.9|16204.4|16196.4|21
1706184900000|2024-01-25 12:15:00|16206.9|16198.9|16202.9|16194.9|16206.9|16198.9|16199.4|16191.4|43
1706185200000|2024-01-25 12:20:00|16200.9|16192.9|16200.9|16192.9|16203.9|16195.9|16199.4|16191.4|40
1706185500000|2024-01-25 12:25:00|16200.4|16192.4|16202.4|16194.4|16202.4|16194.4|16193.9|16185.9|60
1706185800000|2024-01-25 12:30:00|16201.9|16193.9|16202.9|16194.9|16205.9|16197.9|16199.9|16191.9|40
1706186100000|2024-01-25 12:35:00|16203.4|16195.4|16206.9|16198.9|16207.4|16199.4|16200.4|16192.4|60
1706186400000|2024-01-25 12:40:00|16207.4|16199.4|16208.4|16200.4|16211.4|16203.4|16205.9|16197.9|76
1706186700000|2024-01-25 12:45:00|16209.9|16201.9|16198.9|16190.9|16209.9|16201.9|16195.9|16187.9|75
1706187000000|2024-01-25 12:50:00|16199.4|16191.4|16198.4|16190.4|16201.9|16193.9|16196.9|16188.9|58
1706187300000|2024-01-25 12:55:00|16197.9|16189.9|16195.4|16187.4|16198.9|16190.9|16191.4|16183.4|95
1706187600000|2024-01-25 13:00:00|16195.9|16187.9|16202.4|16194.4|16203.4|16195.4|16194.4|16186.4|208
1706187900000|2024-01-25 13:05:00|16202.9|16194.9|16206.9|16198.9|16209.9|16201.9|16199.9|16191.9|200
1706188200000|2024-01-25 13:10:00|16206.4|16198.4|16209.4|16201.4|16214.4|16206.4|16203.9|16195.9|87
1706188500000|2024-01-25 13:15:00|16208.9|16200.9|16218.9|16210.9|16222.4|16214.4|16208.9|16200.9|79
1706188800000|2024-01-25 13:20:00|16218.4|16210.4|16211.9|16203.9|16218.9|16210.9|16211.4|16203.4|69
1706189100000|2024-01-25 13:25:00|16212.9|16204.9|16213.4|16205.4|16219.9|16211.9|16212.9|16204.9|58
1706189400000|2024-01-25 13:30:00|16213.9|16205.9|16235.9|16227.9|16244.9|16236.9|16185.9|16177.9|693
1706189700000|2024-01-25 13:35:00|16236.4|16228.4|16232.9|16224.9|16241.4|16233.4|16229.9|16221.9|275
1706190000000|2024-01-25 13:40:00|16233.4|16225.4|16220.9|16212.9|16236.4|16228.4|16218.9|16210.9|591
1706190300000|2024-01-25 13:45:00|16220.4|16212.4|16208.9|16200.9|16226.4|16218.4|16207.9|16199.9|481
1706190600000|2024-01-25 13:50:00|16208.4|16200.4|16206.9|16198.9|16212.9|16204.9|16197.9|16189.9|354
1706190900000|2024-01-25 13:55:00|16207.4|16199.4|16212.4|16204.4|16213.9|16205.9|16202.9|16194.9|163
1706191200000|2024-01-25 14:00:00|16212.9|16204.9|16228.9|16220.9|16234.9|16226.9|16206.9|16198.9|325
1706191500000|2024-01-25 14:05:00|16229.4|16221.4|16224.9|16216.9|16230.4|16222.4|16217.4|16209.4|111
1706191800000|2024-01-25 14:10:00|16225.4|16217.4|16231.9|16223.9|16242.9|16234.9|16216.9|16208.9|146
1706192100000|2024-01-25 14:15:00|16231.4|16223.4|16226.9|16218.9|16237.4|16229.4|16220.9|16212.9|580
1706192400000|2024-01-25 14:20:00|16227.4|16219.4|16245.4|16237.4|16245.4|16237.4|16221.9|16213.9|137
1706192700000|2024-01-25 14:25:00|16242.9|16234.9|16236.4|16228.4|16245.4|16237.4|16233.9|16225.9|180
1706193000000|2024-01-25 14:30:00|16236.9|16228.9|16271.9|16263.9|16304.4|16296.4|16212.9|16204.9|1406
1706193300000|2024-01-25 14:35:00|16272.4|16264.4|16240.9|16232.9|16279.4|16271.4|16211.4|16203.4|780
1706193600000|2024-01-25 14:40:00|16241.4|16233.4|16212.4|16204.4|16241.4|16233.4|16204.9|16196.9|412
1706193900000|2024-01-25 14:45:00|16212.9|16204.9|16194.4|16186.4|16225.9|16217.9|16179.9|16171.9|701
1706194200000|2024-01-25 14:50:00|16194.9|16186.9|16233.9|16225.9|16235.4|16227.4|16192.4|16184.4|461
1706194500000|2024-01-25 14:55:00|16231.9|16223.9|16225.9|16217.9|16240.9|16232.9|16216.4|16208.4|283
1706194800000|2024-01-25 15:00:00|16227.9|16219.9|16204.9|16196.9|16236.9|16228.9|16204.9|16196.9|200
1706195100000|2024-01-25 15:05:00|16204.4|16196.4|16180.4|16172.4|16208.9|16200.9|16164.9|16156.9|797
1706195400000|2024-01-25 15:10:00|16180.9|16172.9|16140.4|16132.4|16183.4|16175.4|16138.4|16130.4|618
1706195700000|2024-01-25 15:15:00|16141.9|16133.9|16130.9|16122.9|16151.9|16143.9|16123.4|16115.4|760
1706196000000|2024-01-25 15:20:00|16131.4|16123.4|16107.9|16099.9|16143.9|16135.9|16097.4|16089.4|845
1706196300000|2024-01-25 15:25:00|16108.4|16100.4|16101.4|16093.4|16111.9|16103.9|16088.4|16080.4|560
1706196600000|2024-01-25 15:30:00|16101.9|16093.9|16064.9|16056.9|16102.4|16094.4|16052.9|16044.9|800
1706196900000|2024-01-25 15:35:00|16065.9|16057.9|16064.4|16056.4|16076.4|16068.4|16054.9|16046.9|620
1706197200000|2024-01-25 15:40:00|16065.9|16057.9|16070.9|16062.9|16076.4|16068.4|16053.4|16045.4|248
1706197500000|2024-01-25 15:45:00|16071.4|16063.4|16066.9|16058.9|16084.9|16076.9|16065.9|16057.9|307
1706197800000|2024-01-25 15:50:00|16067.4|16059.4|16077.9|16069.9|16078.9|16070.9|16062.9|16054.9|297
1706198100000|2024-01-25 15:55:00|16078.4|16070.4|16061.9|16053.9|16084.4|16076.4|16061.9|16053.9|159
1706198400000|2024-01-25 16:00:00|16062.4|16054.4|16061.4|16053.4|16072.9|16064.9|16055.9|16047.9|191
1706198700000|2024-01-25 16:05:00|16061.9|16053.9|16086.9|16078.9|16099.4|16091.4|16060.9|16052.9|350
1706199000000|2024-01-25 16:10:00|16084.9|16076.9|16101.4|16093.4|16104.4|16096.4|16077.9|16069.9|243
1706199300000|2024-01-25 16:15:00|16101.9|16093.9|16107.9|16099.9|16117.9|16109.9|16097.4|16089.4|272
1706199600000|2024-01-25 16:20:00|16108.4|16100.4|16083.9|16075.9|16111.4|16103.4|16082.9|16074.9|374
1706199900000|2024-01-25 16:25:00|16085.4|16077.4|16103.9|16095.9|16110.9|16102.9|16079.4|16071.4|280
1706200200000|2024-01-25 16:30:00|16104.4|16096.4|16096.9|16088.9|16106.4|16098.4|16086.9|16078.9|188
1706200500000|2024-01-25 16:35:00|16096.4|16088.4|16095.4|16087.4|16106.4|16098.4|16090.9|16082.9|154
1706200800000|2024-01-25 16:40:00|16095.9|16087.9|16091.4|16083.4|16100.4|16092.4|16089.4|16081.4|84
1706201100000|2024-01-25 16:45:00|16090.4|16082.4|16090.4|16082.4|16095.9|16087.9|16079.9|16071.9|198
1706201400000|2024-01-25 16:50:00|16090.9|16082.9|16093.9|16085.9|16096.4|16088.4|16085.9|16077.9|67
1706201700000|2024-01-25 16:55:00|16094.4|16086.4|16099.9|16091.9|16105.9|16097.9|16094.4|16086.4|124
1706202000000|2024-01-25 17:00:00|16100.9|16092.9|16103.9|16095.9|16107.9|16099.9|16098.9|16090.9|55
1706202300000|2024-01-25 17:05:00|16104.4|16096.4|16084.4|16076.4|16105.4|16097.4|16083.9|16075.9|110
1706202600000|2024-01-25 17:10:00|16083.9|16075.9|16089.4|16081.4|16092.9|16084.9|16082.4|16074.4|54
1706202900000|2024-01-25 17:15:00|16089.9|16081.9|16111.4|16103.4|16113.9|16105.9|16088.9|16080.9|125
1706203200000|2024-01-25 17:20:00|16111.9|16103.9|16107.9|16099.9|16116.4|16108.4|16101.9|16093.9|127
1706203500000|2024-01-25 17:25:00|16108.4|16100.4|16106.9|16098.9|16110.9|16102.9|16101.9|16093.9|85
1706203800000|2024-01-25 17:30:00|16107.4|16099.4|16090.4|16082.4|16108.9|16100.9|16088.9|16080.9|168
1706204100000|2024-01-25 17:35:00|16089.4|16081.4|16086.9|16078.9|16090.4|16082.4|16082.4|16074.4|123
1706204400000|2024-01-25 17:40:00|16085.9|16077.9|16089.4|16081.4|16092.9|16084.9|16084.9|16076.9|80
1706204700000|2024-01-25 17:45:00|16089.9|16081.9|16080.9|16072.9|16091.4|16083.4|16077.9|16069.9|209
1706205000000|2024-01-25 17:50:00|16081.4|16073.4|16085.4|16077.4|16087.9|16079.9|16078.4|16070.4|75
1706205300000|2024-01-25 17:55:00|16084.9|16076.9|16080.9|16072.9|16087.9|16079.9|16080.9|16072.9|26
1706205600000|2024-01-25 18:00:00|16081.4|16073.4|16078.4|16070.4|16085.9|16077.9|16070.4|16062.4|206
1706205900000|2024-01-25 18:05:00|16077.9|16069.9|16096.9|16088.9|16102.4|16094.4|16077.9|16069.9|134
1706206200000|2024-01-25 18:10:00|16096.4|16088.4|16091.9|16083.9|16096.4|16088.4|16089.9|16081.9|16
1706206500000|2024-01-25 18:15:00|16092.4|16084.4|16078.9|16070.9|16092.4|16084.4|16078.4|16070.4|132
1706206800000|2024-01-25 18:20:00|16078.4|16070.4|16085.9|16077.9|16092.9|16084.9|16077.4|16069.4|146
1706207100000|2024-01-25 18:25:00|16086.4|16078.4|16088.9|16080.9|16092.4|16084.4|16082.9|16074.9|34
1706207400000|2024-01-25 18:30:00|16088.4|16080.4|16074.9|16066.9|16091.4|16083.4|16074.9|16066.9|120
1706207700000|2024-01-25 18:35:00|16075.4|16067.4|16082.9|16074.9|16083.9|16075.9|16071.4|16063.4|32
1706208000000|2024-01-25 18:40:00|16083.4|16075.4|16079.9|16071.9|16086.9|16078.9|16079.9|16071.9|53
1706208300000|2024-01-25 18:45:00|16080.4|16072.4|16076.4|16068.4|16082.9|16074.9|16072.9|16064.9|98
1706208600000|2024-01-25 18:50:00|16076.9|16068.9|16069.4|16061.4|16081.4|16073.4|16068.4|16060.4|82
1706208900000|2024-01-25 18:55:00|16068.9|16060.9|16080.9|16050.9|16080.9|16064.9|16056.9|16048.9|303
1706209200000|2024-01-25 19:00:00|16080.6|16050.6|16061.6|16031.6|16080.6|16050.6|16060.8|16030.8|5
1706209500000|2024-01-25 19:05:00|16061.5|16031.5|16060.2|16030.2|16064.6|16034.6|16059.4|16029.4|0
1706209800000|2024-01-25 19:10:00|16060.3|16030.3|16076.3|16046.3|16076.8|16046.8|16060|16030|0
1706210100000|2024-01-25 19:15:00|16076.5|16046.5|16071.9|16041.9|16078.8|16048.8|16067.3|16037.3|0
1706210400000|2024-01-25 19:20:00|16072|16042|16074.4|16044.4|16080.7|16050.7|16071|16041|0
1706210700000|2024-01-25 19:25:00|16074.3|16044.3|16081.1|16051.1|16081.6|16051.6|16072.2|16042.2|0
1706211000000|2024-01-25 19:30:00|16080.9|16050.9|16092.9|16062.9|16093|16063|16080.9|16050.9|0
1706211300000|2024-01-25 19:35:00|16092.8|16062.8|16097.7|16067.7|16098.7|16068.7|16087.6|16057.6|0
1706211600000|2024-01-25 19:40:00|16097.8|16067.8|16097.1|16067.1|16100.1|16070.1|16096.3|16066.3|0
1706211900000|2024-01-25 19:45:00|16097|16067|16102|16072|16102.5|16072.5|16096.2|16066.2|0
1706212200000|2024-01-25 19:50:00|16101.9|16071.9|16109.9|16079.9|16110|16080|16101.4|16071.4|0
1706212500000|2024-01-25 19:55:00|16109.8|16079.8|16119|16089|16119.1|16089.1|16109.8|16079.8|0
1706212800000|2024-01-25 20:00:00|16118.8|16088.8|16126.6|16096.6|16126.7|16096.7|16118.2|16088.2|0
1706213100000|2024-01-25 20:05:00|16126.5|16096.5|16167.2|16137.2|16180.1|16150.1|16126|16096|0
1706213400000|2024-01-25 20:10:00|16167.1|16137.1|16140.2|16110.2|16167.2|16137.2|16140.1|16110.1|0
1706213700000|2024-01-25 20:15:00|16140.3|16110.3|16135.1|16105.1|16140.6|16110.6|16127.7|16097.7|0
1706214000000|2024-01-25 20:20:00|16135|16105|16127.1|16097.1|16139.3|16109.3|16127.1|16097.1|0
1706214300000|2024-01-25 20:25:00|16127.2|16097.2|16129|16099|16129.7|16099.7|16122.9|16092.9|0
1706214600000|2024-01-25 20:30:00|16129.1|16099.1|16129|16099|16135.6|16105.6|16126.3|16096.3|0
1706214900000|2024-01-25 20:35:00|16129.2|16099.2|16122.6|16092.6|16129.8|16099.8|16121.4|16091.4|0
1706215200000|2024-01-25 20:40:00|16122.5|16092.5|16115.9|16085.9|16128.9|16098.9|16115.3|16085.3|0
1706215500000|2024-01-25 20:45:00|16115.8|16085.8|16116|16086|16121.7|16091.7|16113.1|16083.1|0
1706215800000|2024-01-25 20:50:00|16116.5|16086.5|16122.5|16092.5|16123.2|16093.2|16116.4|16086.4|0
1706216100000|2024-01-25 20:55:00|16122.4|16092.4|16125|16095|16127.6|16097.6|16116.4|16086.4|0
1706216400000|2024-01-25 21:00:00|16125.5|16095.5|16123.2|16093.2|16128.2|16098.2|16120.1|16090.1|0
1706216700000|2024-01-25 21:05:00|16122.7|16092.7|16120.8|16090.8|16123.7|16093.7|16120.6|16090.6|0
1706217000000|2024-01-25 21:10:00|16120.6|16090.6|16123.3|16093.3|16124.4|16094.4|16120.3|16090.3|0
1706217300000|2024-01-25 21:15:00|16123.8|16093.8|16161.5|16131.5|16161.5|16131.5|16121.8|16091.8|0
1706217600000|2024-01-25 21:20:00|16161.2|16131.2|16159|16129|16162|16132|16157.5|16127.5|0
1706217900000|2024-01-25 21:25:00|16159.2|16129.2|16131.9|16101.9|16161.6|16131.6|16131.4|16101.4|0
1706218200000|2024-01-25 21:30:00|16131.4|16101.4|16145.8|16115.8|16145.8|16115.8|16130.1|16100.1|0
1706218500000|2024-01-25 21:35:00|16146.3|16116.3|16164.9|16134.9|16165.4|16135.4|16145.8|16115.8|0
1706218800000|2024-01-25 21:40:00|16164.4|16134.4|16166.3|16136.3|16169|16139|16164.4|16134.4|0
1706219100000|2024-01-25 21:45:00|16166.5|16136.5|16153.5|16123.5|16166.5|16136.5|16152.1|16122.1|0
1706219400000|2024-01-25 21:50:00|16153.8|16123.8|16149.6|16119.6|16154.1|16124.1|16144.2|16114.2|0
1706219700000|2024-01-25 21:55:00|16149.3|16119.3|16141.6|16111.6|16149.6|16119.6|16140.2|16110.2|0
1706220000000|2024-01-25 22:00:00|16141.9|16111.9|16140.7|16110.7|16142.1|16112.1|16140.7|16110.7|0
1706220300000|2024-01-25 22:05:00|16141.4|16111.4|16140.1|16110.1|16141.6|16111.6|16139.5|16109.5|0
1706220600000|2024-01-25 22:10:00|16139.8|16109.8|16138.7|16108.7|16140.9|16110.9|16138.7|16108.7|0
1706220900000|2024-01-25 22:15:00|16138.9|16108.9|16139.3|16109.3|16139.7|16109.7|16138.9|16108.9|0
1706221200000|2024-01-25 22:20:00|16139.5|16109.5|16139.3|16109.3|16139.8|16109.8|16138.9|16108.9|0
1706221500000|2024-01-25 22:25:00|16139.4|16109.4|16132.3|16102.3|16139.4|16109.4|16131|16101|0
1706221800000|2024-01-25 22:30:00|16132.2|16102.2|16132.6|16102.6|16132.9|16102.9|16132.2|16102.2|0
1706222100000|2024-01-25 22:35:00|16132.3|16102.3|16132.7|16102.7|16132.8|16102.8|16132.3|16102.3|0
1706222400000|2024-01-25 22:40:00|16132.5|16102.5|16132.9|16102.9|16132.9|16102.9|16132.1|16102.1|0
1706222700000|2024-01-25 22:45:00|16132.8|16102.8|16132.9|16102.9|16132.9|16102.9|16132.7|16102.7|0
1706223000000|2024-01-25 22:50:00|16132.3|16102.3|16131.6|16101.6|16132.3|16102.3|16131.3|16101.3|0
1706223300000|2024-01-25 22:55:00|16131.5|16101.5|16130.3|16100.3|16131.6|16101.6|16130.3|16100.3|0
1706223600000|2024-01-25 23:00:00|16130.5|16100.5|16126.4|16096.4|16131|16101|16125|16095|0
1706223900000|2024-01-25 23:05:00|16125.9|16095.9|16115.8|16085.8|16131|16101|16115.3|16085.3|0
1706224200000|2024-01-25 23:10:00|16105.8|16075.8|16102.9|16072.9|16105.8|16075.8|16102.4|16072.4|0
1706224500000|2024-01-25 23:15:00|16102.5|16072.5|16106.8|16076.8|16107.7|16077.7|16101.3|16071.3|0
1706224800000|2024-01-25 23:20:00|16106.6|16076.6|16107|16077|16108.1|16078.1|16106.6|16076.6|0
1706225100000|2024-01-25 23:25:00|16106.7|16076.7|16100.1|16070.1|16107|16077|16098.6|16068.6|0
1706225400000|2024-01-25 23:30:00|16099.9|16069.9|16100.8|16070.8|16101.9|16071.9|16099.3|16069.3|0
1706225700000|2024-01-25 23:35:00|16101|16071|16097.9|16067.9|16102|16072|16095.7|16065.7|0
1706226000000|2024-01-25 23:40:00|16097.6|16067.6|16106.6|16076.6|16109.4|16079.4|16097.4|16067.4|0
1706226300000|2024-01-25 23:45:00|16107.6|16077.6|16108.7|16078.7|16108.7|16078.7|16107.1|16077.1|0
1706226600000|2024-01-25 23:50:00|16108.4|16078.4|16108.4|16078.4|16109.8|16079.8|16108.1|16078.1|0
1706226900000|2024-01-25 23:55:00|16108.5|16078.5|16106.3|16076.3|16108.9|16078.9|16106.3|16076.3|0
1706227200000|2024-01-26 00:00:00|16106.8|16076.8|16107.9|16077.9|16107.9|16077.9|16104.7|16074.7|0
1706227500000|2024-01-26 00:05:00|16108.2|16078.2|16107.3|16077.3|16108.7|16078.7|16105.2|16075.2|0
1706227800000|2024-01-26 00:10:00|16107.8|16077.8|16104.8|16074.8|16108|16078|16104.5|16074.5|0
1706228100000|2024-01-26 00:15:00|16103.8|16073.8|16107.2|16077.2|16107.4|16077.4|16103.3|16073.3|0
1706228400000|2024-01-26 00:20:00|16107|16077|16102.8|16072.8|16117.7|16087.7|16102.4|16072.4|0
1706228700000|2024-01-26 00:25:00|16102.3|16072.3|16089.9|16059.9|16104|16074|16073.7|16043.7|0
1706229000000|2024-01-26 00:30:00|16090.1|16060.1|16101.6|16071.6|16104.3|16074.3|16090.1|16060.1|0
1706229300000|2024-01-26 00:35:00|16101.9|16071.9|16102.9|16072.9|16103.2|16073.2|16101|16071|0
1706229600000|2024-01-26 00:40:00|16102.7|16072.7|16100.4|16070.4|16103.1|16073.1|16100|16070|0
1706229900000|2024-01-26 00:45:00|16100.9|16070.9|16091.6|16061.6|16102.1|16072.1|16091.6|16061.6|0
1706230200000|2024-01-26 00:50:00|16091.4|16061.4|16090.9|16060.9|16092.6|16062.6|16090.9|16060.9|0
1706230500000|2024-01-26 00:55:00|16090.4|16060.4|16087.8|16057.8|16090.4|16060.4|16087.5|16057.5|0
1706230800000|2024-01-26 01:00:00|16086.8|16056.8|16083.7|16053.7|16086.8|16056.8|16082|16052|0
1706231100000|2024-01-26 01:05:00|16084.1|16054.1|16087.7|16057.7|16089.4|16059.4|16083.2|16053.2|0
1706231400000|2024-01-26 01:10:00|16087.2|16057.2|16073.4|16043.4|16087.7|16057.7|16072.5|16042.5|0
1706231700000|2024-01-26 01:15:00|16073.2|16043.2|16121.4|16116.4|16125.4|16120.4|16063.4|16043.2|3873
1706232000000|2024-01-26 01:20:00|16120.9|16115.9|16177.1|16172.1|16178.6|16173.6|16116.4|16111.4|2972
1706232300000|2024-01-26 01:25:00|16175.1|16170.1|16169.1|16164.1|16175.1|16170.1|16146.1|16141.1|1632
1706232600000|2024-01-26 01:30:00|16169.6|16164.6|16180.1|16175.1|16215.1|16210.1|16129.6|16124.6|6072
1706232900000|2024-01-26 01:35:00|16179.1|16174.1|16198.6|16193.6|16225.6|16220.6|16157.1|16152.1|4587
1706233200000|2024-01-26 01:40:00|16197.1|16192.1|16140.6|16135.6|16198.1|16193.1|16130.6|16125.6|3896
1706233500000|2024-01-26 01:45:00|16142.1|16137.1|16153.6|16148.6|16189.6|16184.6|16138.6|16133.6|3428
1706233800000|2024-01-26 01:50:00|16151.1|16146.1|16140.6|16135.6|16173.1|16168.1|16127.6|16122.6|2886
1706234100000|2024-01-26 01:55:00|16142.6|16137.6|16148.1|16143.1|16174.6|16169.6|16117.1|16112.1|3556
1706234400000|2024-01-26 02:00:00|16147.6|16142.6|16169.6|16164.6|16187.6|16182.6|16136.1|16131.1|2288
1706234700000|2024-01-26 02:05:00|16168.1|16163.1|16139.6|16134.6|16198.1|16193.1|16139.6|16134.6|2807
1706235000000|2024-01-26 02:10:00|16140.1|16135.1|16207.1|16202.1|16215.6|16210.6|16131.6|16126.6|3201
1706235300000|2024-01-26 02:15:00|16206.6|16201.6|16202.6|16197.6|16215.1|16210.1|16182.6|16177.6|2113
1706235600000|2024-01-26 02:20:00|16202.1|16197.1|16226.1|16221.1|16243.6|16238.6|16194.6|16189.6|3244
1706235900000|2024-01-26 02:25:00|16225.6|16220.6|16205.1|16200.1|16237.6|16232.6|16197.6|16192.6|2357
1706236200000|2024-01-26 02:30:00|16203.6|16198.6|16225.6|16220.6|16229.6|16224.6|16187.6|16182.6|1934
1706236500000|2024-01-26 02:35:00|16223.6|16218.6|16187.1|16182.1|16230.1|16225.1|16176.6|16171.6|2017
1706236800000|2024-01-26 02:40:00|16186.6|16181.6|16167.6|16162.6|16192.6|16187.6|16167.1|16162.1|4647
1706237100000|2024-01-26 02:45:00|16169.1|16164.1|16138.6|16133.6|16188.1|16183.1|16137.1|16132.1|2448
1706237400000|2024-01-26 02:50:00|16140.1|16135.1|16133.6|16128.6|16151.6|16146.6|16127.6|16122.6|2799
1706237700000|2024-01-26 02:55:00|16132.1|16127.1|16144.6|16139.6|16162.6|16157.6|16125.6|16120.6|2993
1706238000000|2024-01-26 03:00:00|16143.6|16138.6|16165.1|16160.1|16170.1|16165.1|16134.6|16129.6|2296
1706238300000|2024-01-26 03:05:00|16164.1|16159.1|16140.1|16135.1|16164.6|16159.6|16139.6|16134.6|2030
1706238600000|2024-01-26 03:10:00|16140.6|16135.6|16136.1|16131.1|16149.1|16144.1|16134.1|16129.1|1263
1706238900000|2024-01-26 03:15:00|16135.6|16130.6|16140.1|16135.1|16141.6|16136.6|16105.6|16100.6|2747
1706239200000|2024-01-26 03:20:00|16141.6|16136.6|16100.1|16095.1|16144.6|16139.6|16096.6|16091.6|1824
1706239500000|2024-01-26 03:25:00|16099.6|16094.6|16083.6|16078.6|16106.6|16101.6|16082.1|16077.1|2221
1706239800000|2024-01-26 03:30:00|16084.1|16079.1|16079.6|16074.6|16091.1|16086.1|16072.6|16067.6|1906
1706240100000|2024-01-26 03:35:00|16076.6|16071.6|16056.1|16051.1|16083.6|16078.6|16052.6|16047.6|1700
1706240400000|2024-01-26 03:40:00|16056.6|16051.6|16052.1|16047.1|16063.1|16058.1|16029.6|16024.6|2252
1706240700000|2024-01-26 03:45:00|16050.6|16045.6|16067.6|16062.6|16067.6|16062.6|16049.6|16044.6|1041
1706241000000|2024-01-26 03:50:00|16067.1|16062.1|16068.1|16063.1|16070.1|16065.1|16059.6|16054.6|865
1706241300000|2024-01-26 03:55:00|16067.6|16062.6|16062.1|16057.1|16072.1|16067.1|16056.6|16051.6|1198
1706241600000|2024-01-26 04:00:00|16070.1|16040.1|16064.8|16034.8|16070.3|16040.3|16064.8|16034.8|0
1706241900000|2024-01-26 04:05:00|16064.7|16034.7|16048.7|16018.7|16065.7|16035.7|16048.7|16018.7|0
1706242200000|2024-01-26 04:10:00|16050.4|16020.4|16039.3|16009.3|16055.5|16025.5|16031.2|16001.2|0
1706242500000|2024-01-26 04:15:00|16039.4|16009.4|16048.4|16018.4|16049|16019|16039.1|16009.1|0
1706242800000|2024-01-26 04:20:00|16048.2|16018.2|16049.1|16019.1|16051.2|16021.2|16046.2|16016.2|0
1706243100000|2024-01-26 04:25:00|16048.6|16018.6|16048.4|16018.4|16048.9|16018.9|16044.8|16014.8|0
1706243400000|2024-01-26 04:30:00|16047.9|16017.9|16049.4|16019.4|16051.2|16021.2|16047.3|16017.3|0
1706243700000|2024-01-26 04:35:00|16048.9|16018.9|16046.9|16016.9|16049.4|16019.4|16046.5|16016.5|0
1706244000000|2024-01-26 04:40:00|16047|16017|16043.7|16013.7|16047.5|16017.5|16043.1|16013.1|0
1706244300000|2024-01-26 04:45:00|16043.8|16013.8|16043.5|16013.5|16044.3|16014.3|16041.2|16011.2|0
1706244600000|2024-01-26 04:50:00|16043.7|16013.7|16052.8|16022.8|16052.8|16022.8|16041.6|16011.6|0
1706244900000|2024-01-26 04:55:00|16053.3|16023.3|16053.7|16023.7|16054.7|16024.7|16053|16023|0
1706245200000|2024-01-26 05:00:00|16054.2|16024.2|16050.1|16045.1|16063.6|16058.6|16031.6|16024.2|2414
1706245500000|2024-01-26 05:05:00|16049.6|16044.6|16077.6|16072.6|16086.6|16081.6|16046.6|16041.6|2845
1706245800000|2024-01-26 05:10:00|16077.1|16072.1|16100.6|16095.6|16106.6|16101.6|16076.1|16071.1|1941
1706246100000|2024-01-26 05:15:00|16099.6|16094.6|16117.1|16112.1|16127.1|16122.1|16097.1|16092.1|1587
1706246400000|2024-01-26 05:20:00|16116.6|16111.6|16093.1|16088.1|16118.1|16113.1|16083.6|16078.6|1475
1706246700000|2024-01-26 05:25:00|16093.6|16088.6|16103.6|16098.6|16106.6|16101.6|16081.6|16076.6|1285
1706247000000|2024-01-26 05:30:00|16103.1|16098.1|16137.1|16132.1|16139.6|16134.6|16103.1|16098.1|2493
1706247300000|2024-01-26 05:35:00|16135.1|16130.1|16148.1|16143.1|16179.6|16174.6|16129.6|16124.6|3007
1706247600000|2024-01-26 05:40:00|16147.6|16142.6|16134.6|16129.6|16164.1|16159.1|16128.6|16123.6|1727
1706247900000|2024-01-26 05:45:00|16134.1|16129.1|16131.6|16126.6|16147.6|16142.6|16126.1|16121.1|1139
1706248200000|2024-01-26 05:50:00|16132.1|16127.1|16174.6|16169.6|16193.1|16188.1|16127.1|16122.1|3169
1706248500000|2024-01-26 05:55:00|16174.1|16169.1|16142.1|16137.1|16194.1|16189.1|16140.6|16135.6|3004
1706248800000|2024-01-26 06:00:00|16142.6|16137.6|16091.6|16086.6|16143.6|16138.6|16090.6|16085.6|2136
1706249100000|2024-01-26 06:05:00|16090.6|16085.6|15973.1|15968.1|16094.6|16089.6|15959.6|15954.6|6692
1706249400000|2024-01-26 06:10:00|15972.6|15967.6|15913.1|15908.1|15977.1|15972.1|15896.1|15891.1|5297
1706249700000|2024-01-26 06:15:00|15913.6|15908.6|15938.1|15933.1|15961.6|15956.6|15908.1|15903.1|3898
1706250000000|2024-01-26 06:20:00|15936.1|15931.1|15961.1|15956.1|16002.6|15997.6|15933.1|15928.1|4265
1706250300000|2024-01-26 06:25:00|15959.6|15954.6|15929.1|15924.1|15961.6|15956.6|15926.1|15921.1|2223
1706250600000|2024-01-26 06:30:00|15928.1|15923.1|15954.1|15949.1|15955.1|15950.1|15885.1|15880.1|3648
1706250900000|2024-01-26 06:35:00|15954.6|15949.6|15984.6|15979.6|15990.6|15985.6|15947.1|15942.1|2873
1706251200000|2024-01-26 06:40:00|15985.1|15980.1|15970.1|15965.1|15985.1|15980.1|15949.1|15944.1|1656
1706251500000|2024-01-26 06:45:00|15969.6|15964.6|15982.1|15977.1|16012.1|16007.1|15960.6|15955.6|1926
1706251800000|2024-01-26 06:50:00|15982.6|15977.6|16021.6|16016.6|16026.1|16021.1|15976.6|15971.6|1654
1706252100000|2024-01-26 06:55:00|16021.1|16016.1|15993.6|15988.6|16021.1|16016.1|15985.6|15980.6|1330
1706252400000|2024-01-26 07:00:00|15993.1|15988.1|16002.1|15997.1|16002.1|15997.1|15985.6|15980.6|929
1706252700000|2024-01-26 07:05:00|15999.6|15994.6|16004.1|15999.1|16022.6|16017.6|15991.6|15986.6|1683
1706253000000|2024-01-26 07:10:00|16003.1|15998.1|15986.6|15981.6|16004.1|15999.1|15971.1|15966.1|2440
1706253300000|2024-01-26 07:15:00|15987.1|15982.1|15949.1|15944.1|15991.1|15986.1|15940.6|15935.6|2151
1706253600000|2024-01-26 07:20:00|15947.1|15942.1|15971.1|15966.1|15988.1|15983.1|15946.6|15941.6|2530
1706253900000|2024-01-26 07:25:00|15969.6|15964.6|15984.1|15979.1|16010.1|16005.1|15965.6|15960.6|2278
1706254200000|2024-01-26 07:30:00|15983.6|15978.6|15963.1|15958.1|15985.1|15980.1|15957.1|15952.1|2796
1706254500000|2024-01-26 07:35:00|15963.6|15958.6|15970.1|15965.1|15985.6|15980.6|15953.1|15948.1|3027
1706254800000|2024-01-26 07:40:00|15970.6|15965.6|15925.1|15920.1|15973.1|15968.1|15915.1|15910.1|2811
1706255100000|2024-01-26 07:45:00|15926.1|15921.1|15924.1|15919.1|15937.1|15932.1|15911.6|15906.6|2434
1706255400000|2024-01-26 07:50:00|15923.6|15918.6|15921.6|15916.6|15935.1|15930.1|15918.1|15913.1|1645
1706255700000|2024-01-26 07:55:00|15921.1|15916.1|15927.6|15922.6|15932.6|15927.6|15919.6|15914.6|1657
1706256000000|2024-01-26 08:00:00|15928.1|15923.1|15959.1|15954.1|15959.1|15954.1|15926.1|15921.1|2473
1706256300000|2024-01-26 08:05:00|15958.6|15953.6|15947.1|15942.1|15962.1|15957.1|15944.6|15939.6|1607
1706256600000|2024-01-26 08:10:00|15946.1|15941.1|15958.1|15953.1|15961.1|15956.1|15945.6|15940.6|11651
1706256900000|2024-01-26 08:15:00|15958.6|15953.6|15955.1|15950.1|15962.1|15957.1|15950.1|15945.1|15774
1706257200000|2024-01-26 08:20:00|15954.6|15949.6|15954.6|15949.6|15959.1|15954.1|15946.1|15941.1|9082
1706257500000|2024-01-26 08:25:00|15954.1|15949.1|15943.1|15938.1|15956.6|15951.6|15932.1|15927.1|3143
1706257800000|2024-01-26 08:30:00|15949.1|15919.1|15965.7|15935.7|15966.4|15936.4|15948.1|15918.1|138
1706258100000|2024-01-26 08:35:00|15965.5|15935.5|15968.1|15938.1|15968.6|15938.6|15965.1|15935.1|0
1706258400000|2024-01-26 08:40:00|15968.4|15938.4|15963.1|15933.1|15968.6|15938.6|15961.9|15931.9|0
1706258700000|2024-01-26 08:45:00|15963.3|15933.3|15965.3|15935.3|15967.9|15937.9|15962.4|15932.4|0
1706259000000|2024-01-26 08:50:00|15966.9|15936.9|15971.2|15941.2|15972.1|15942.1|15966.6|15936.6|0
1706259300000|2024-01-26 08:55:00|15970.9|15940.9|15966.5|15936.5|15972.9|15942.9|15966.5|15936.5|0
1706259600000|2024-01-26 09:00:00|15967|15937|15962.6|15932.6|15969.2|15939.2|15962.3|15932.3|0
1706259900000|2024-01-26 09:05:00|15963.1|15933.1|15965.4|15935.4|15965.4|15935.4|15958.2|15928.2|0
1706260200000|2024-01-26 09:10:00|15965.9|15935.9|15971.4|15941.4|15972.1|15942.1|15964.3|15934.3|0
1706260500000|2024-01-26 09:15:00|15970.9|15940.9|15974.6|15966.6|15982.6|15974.6|15953.1|15940.9|344
1706260800000|2024-01-26 09:20:00|15975.1|15967.1|15971.6|15963.6|15986.1|15978.1|15971.6|15963.6|150
1706261100000|2024-01-26 09:25:00|15972.1|15964.1|15976.6|15968.6|15980.6|15972.6|15971.6|15963.6|108
1706261400000|2024-01-26 09:30:00|15977.1|15969.1|15979.6|15971.6|15981.6|15973.6|15970.1|15962.1|199
1706261700000|2024-01-26 09:35:00|15980.1|15972.1|15974.6|15966.6|15982.1|15974.1|15973.6|15965.6|282
1706262000000|2024-01-26 09:40:00|15975.1|15967.1|15974.6|15966.6|15980.6|15972.6|15971.1|15963.1|143
1706262300000|2024-01-26 09:45:00|15973.6|15965.6|15984.1|15976.1|15987.6|15979.6|15973.6|15965.6|73
1706262600000|2024-01-26 09:50:00|15984.6|15976.6|15988.6|15980.6|15990.1|15982.1|15982.6|15974.6|81
1706262900000|2024-01-26 09:55:00|15988.1|15980.1|15990.6|15982.6|15991.1|15983.1|15984.6|15976.6|79
1706263200000|2024-01-26 10:00:00|15990.1|15982.1|15990.6|15982.6|15997.1|15989.1|15989.1|15981.1|105
1706263500000|2024-01-26 10:05:00|15990.1|15982.1|15989.1|15981.1|15992.6|15984.6|15983.1|15975.1|164
1706263800000|2024-01-26 10:10:00|15988.6|15980.6|15991.6|15983.6|15995.1|15987.1|15986.6|15978.6|34
1706264100000|2024-01-26 10:15:00|15989.6|15981.6|15997.1|15989.1|15999.1|15991.1|15989.1|15981.1|86
1706264400000|2024-01-26 10:20:00|15996.6|15988.6|15990.6|15982.6|15997.6|15989.6|15986.6|15978.6|33
1706264700000|2024-01-26 10:25:00|15990.1|15982.1|15995.6|15987.6|15998.6|15990.6|15987.6|15979.6|117
1706265000000|2024-01-26 10:30:00|15995.1|15987.1|16002.1|15994.1|16004.1|15996.1|15994.1|15986.1|68
1706265300000|2024-01-26 10:35:00|16002.6|15994.6|16000.6|15992.6|16007.1|15999.1|16000.6|15992.6|134
1706265600000|2024-01-26 10:40:00|16000.1|15992.1|16004.6|15996.6|16007.1|15999.1|15999.6|15991.6|367
1706265900000|2024-01-26 10:45:00|16004.1|15996.1|16009.6|16001.6|16010.1|16002.1|16004.1|15996.1|52
1706266200000|2024-01-26 10:50:00|16009.1|16001.1|16003.6|15995.6|16009.1|16001.1|16001.6|15993.6|54
1706266500000|2024-01-26 10:55:00|16003.1|15995.1|16005.1|15997.1|16007.1|15999.1|16001.6|15993.6|22
1706266800000|2024-01-26 11:00:00|16005.6|15997.6|16005.6|15997.6|16009.6|16001.6|16003.6|15995.6|54
1706267100000|2024-01-26 11:05:00|16005.1|15997.1|15997.1|15989.1|16007.6|15999.6|15996.6|15988.6|56
1706267400000|2024-01-26 11:10:00|15996.6|15988.6|15996.6|15988.6|16002.1|15994.1|15996.1|15988.1|21
1706267700000|2024-01-26 11:15:00|15997.1|15989.1|16003.6|15995.6|16005.6|15997.6|15992.1|15984.1|49
1706268000000|2024-01-26 11:20:00|16003.1|15995.1|16011.6|16003.6|16012.1|16004.1|16002.1|15994.1|79
1706268300000|2024-01-26 11:25:00|16012.1|16004.1|16017.6|16009.6|16019.1|16011.1|16010.1|16002.1|169
1706268600000|2024-01-26 11:30:00|16018.1|16010.1|16014.6|16006.6|16019.6|16011.6|16012.6|16004.6|173
1706268900000|2024-01-26 11:35:00|16015.1|16007.1|16011.6|16003.6|16015.1|16007.1|16008.6|16000.6|35
1706269200000|2024-01-26 11:40:00|16012.1|16004.1|16009.1|16001.1|16013.6|16005.6|16009.1|16001.1|29
1706269500000|2024-01-26 11:45:00|16009.6|16001.6|16012.6|16004.6|16012.6|16004.6|16003.1|15995.1|90
1706269800000|2024-01-26 11:50:00|16013.1|16005.1|16012.1|16004.1|16016.6|16008.6|16010.1|16002.1|121
1706270100000|2024-01-26 11:55:00|16012.6|16004.6|16010.6|16002.6|16014.6|16006.6|16007.6|15999.6|26
1706270400000|2024-01-26 12:00:00|16009.6|16001.6|16016.1|16008.1|16016.6|16008.6|16009.6|16001.6|40
1706270700000|2024-01-26 12:05:00|16016.6|16008.6|16011.6|16003.6|16016.6|16008.6|16008.6|16000.6|84
1706271000000|2024-01-26 12:10:00|16012.1|16004.1|16007.6|15999.6|16013.1|16005.1|16003.6|15995.6|46
1706271300000|2024-01-26 12:15:00|16007.1|15999.1|16007.6|15999.6|16010.6|16002.6|16004.6|15996.6|46
1706271600000|2024-01-26 12:20:00|16008.1|16000.1|16006.6|15998.6|16013.1|16005.1|16003.1|15995.1|43
1706271900000|2024-01-26 12:25:00|16006.1|15998.1|16006.1|15998.1|16008.1|16000.1|16001.6|15993.6|37
1706272200000|2024-01-26 12:30:00|16006.6|15998.6|16005.1|15997.1|16010.1|16002.1|16002.6|15994.6|46
1706272500000|2024-01-26 12:35:00|16005.6|15997.6|16003.6|15995.6|16008.1|16000.1|16003.6|15995.6|161
1706272800000|2024-01-26 12:40:00|16004.1|15996.1|15996.6|15988.6|16004.6|15996.6|15995.6|15987.6|92
1706273100000|2024-01-26 12:45:00|15995.6|15987.6|15996.6|15988.6|16002.1|15994.1|15994.6|15986.6|76
1706273400000|2024-01-26 12:50:00|15996.1|15988.1|15994.6|15986.6|15997.1|15989.1|15988.1|15980.1|104
1706273700000|2024-01-26 12:55:00|15994.1|15986.1|15984.6|15976.6|15994.1|15986.1|15983.1|15975.1|94
1706274000000|2024-01-26 13:00:00|15985.1|15977.1|15997.6|15989.6|16000.6|15992.6|15981.1|15973.1|82
1706274300000|2024-01-26 13:05:00|15997.1|15989.1|16002.6|15994.6|16005.1|15997.1|15997.1|15989.1|130
1706274600000|2024-01-26 13:10:00|16003.1|15995.1|16013.6|16005.6|16014.6|16006.6|16003.1|15995.1|124
1706274900000|2024-01-26 13:15:00|16014.1|16006.1|16014.6|16006.6|16015.1|16007.1|16007.6|15999.6|65
1706275200000|2024-01-26 13:20:00|16014.1|16006.1|16015.6|16007.6|16023.1|16015.1|16012.6|16004.6|277
1706275500000|2024-01-26 13:25:00|16017.6|16009.6|16006.6|15998.6|16019.1|16011.1|16005.1|15997.1|123
1706275800000|2024-01-26 13:30:00|16007.1|15999.1|16004.1|15996.1|16029.6|16021.6|15995.1|15987.1|289
1706276100000|2024-01-26 13:35:00|16004.6|15996.6|16009.1|16001.1|16012.1|16004.1|15990.6|15982.6|148
1706276400000|2024-01-26 13:40:00|16008.1|16000.1|16026.1|16018.1|16027.1|16019.1|16008.1|16000.1|297
1706276700000|2024-01-26 13:45:00|16025.6|16017.6|16040.1|16032.1|16045.6|16037.6|16018.1|16010.1|175
1706277000000|2024-01-26 13:50:00|16039.6|16031.6|16030.6|16022.6|16041.1|16033.1|16026.1|16018.1|86
1706277300000|2024-01-26 13:55:00|16030.1|16022.1|16033.1|16025.1|16040.1|16032.1|16023.6|16015.6|65
1706277600000|2024-01-26 14:00:00|16032.6|16024.6|16021.1|16013.1|16041.1|16033.1|16020.1|16012.1|161
1706277900000|2024-01-26 14:05:00|16020.6|16012.6|16039.1|16031.1|16042.6|16034.6|16018.6|16010.6|130
1706278200000|2024-01-26 14:10:00|16038.6|16030.6|16028.1|16020.1|16040.1|16032.1|16025.6|16017.6|85
1706278500000|2024-01-26 14:15:00|16028.6|16020.6|16014.6|16006.6|16031.1|16023.1|16012.6|16004.6|127
1706278800000|2024-01-26 14:20:00|16014.1|16006.1|16013.1|16005.1|16023.6|16015.6|16012.1|16004.1|105
1706279100000|2024-01-26 14:25:00|16012.6|16004.6|16006.1|15998.1|16013.6|16005.6|16003.1|15995.1|125
1706279400000|2024-01-26 14:30:00|16000.1|15992.1|16054.6|16046.6|16068.1|16060.1|15989.6|15981.6|773
1706279700000|2024-01-26 14:35:00|16055.1|16047.1|16080.1|16072.1|16080.6|16072.6|16040.6|16032.6|505
1706280000000|2024-01-26 14:40:00|16080.6|16072.6|16058.6|16050.6|16086.6|16078.6|16057.6|16049.6|309
1706280300000|2024-01-26 14:45:00|16059.1|16051.1|16059.6|16051.6|16076.1|16068.1|16052.1|16044.1|247
1706280600000|2024-01-26 14:50:00|16060.1|16052.1|16065.6|16057.6|16075.1|16067.1|16059.6|16051.6|183
1706280900000|2024-01-26 14:55:00|16065.1|16057.1|16068.1|16060.1|16075.1|16067.1|16062.6|16054.6|137
1706281200000|2024-01-26 15:00:00|16066.1|16058.1|16060.6|16052.6|16069.6|16061.6|16045.1|16037.1|605
1706281500000|2024-01-26 15:05:00|16063.1|16055.1|16055.6|16047.6|16070.6|16062.6|16046.1|16038.1|192
1706281800000|2024-01-26 15:10:00|16056.6|16048.6|16068.6|16060.6|16071.1|16063.1|16053.6|16045.6|123
1706282100000|2024-01-26 15:15:00|16068.1|16060.1|16056.1|16048.1|16068.1|16060.1|16043.1|16035.1|155
1706282400000|2024-01-26 15:20:00|16055.6|16047.6|16056.1|16048.1|16060.6|16052.6|16045.6|16037.6|149
1706282700000|2024-01-26 15:25:00|16055.6|16047.6|16058.1|16050.1|16065.6|16057.6|16054.6|16046.6|133
1706283000000|2024-01-26 15:30:00|16058.6|16050.6|16079.6|16071.6|16085.1|16077.1|16054.6|16046.6|224
1706283300000|2024-01-26 15:35:00|16079.1|16071.1|16086.6|16078.6|16096.1|16088.1|16079.1|16071.1|241
1706283600000|2024-01-26 15:40:00|16087.6|16079.6|16124.1|16116.1|16124.1|16116.1|16087.6|16079.6|390
1706283900000|2024-01-26 15:45:00|16123.6|16115.6|16109.1|16101.1|16124.1|16116.1|16106.1|16098.1|223
1706284200000|2024-01-26 15:50:00|16109.6|16101.6|16112.6|16104.6|16114.6|16106.6|16101.1|16093.1|180
1706284500000|2024-01-26 15:55:00|16112.1|16104.1|16110.6|16102.6|16114.6|16106.6|16103.6|16095.6|84
1706284800000|2024-01-26 16:00:00|16110.1|16102.1|16089.6|16081.6|16110.1|16102.1|16082.6|16074.6|192
1706285100000|2024-01-26 16:05:00|16089.1|16081.1|16099.6|16091.6|16099.6|16091.6|16086.6|16078.6|92
1706285400000|2024-01-26 16:10:00|16100.1|16092.1|16090.6|16082.6|16102.1|16094.1|16086.6|16078.6|83
1706285700000|2024-01-26 16:15:00|16090.1|16082.1|16089.1|16081.1|16095.6|16087.6|16086.1|16078.1|35
1706286000000|2024-01-26 16:20:00|16089.6|16081.6|16090.6|16082.6|16094.1|16086.1|16086.6|16078.6|68
1706286300000|2024-01-26 16:25:00|16091.1|16083.1|16106.6|16098.6|16115.1|16107.1|16091.1|16083.1|95
1706286600000|2024-01-26 16:30:00|16107.6|16099.6|16114.1|16106.1|16117.6|16109.6|16106.1|16098.1|119
1706286900000|2024-01-26 16:35:00|16114.6|16106.6|16099.1|16091.1|16115.6|16107.6|16097.6|16089.6|74
1706287200000|2024-01-26 16:40:00|16098.6|16090.6|16097.6|16089.6|16099.1|16091.1|16086.6|16078.6|72
1706287500000|2024-01-26 16:45:00|16097.1|16089.1|16105.6|16097.6|16106.6|16098.6|16096.6|16088.6|66
1706287800000|2024-01-26 16:50:00|16106.1|16098.1|16111.1|16103.1|16112.1|16104.1|16100.6|16092.6|46
1706288100000|2024-01-26 16:55:00|16110.6|16102.6|16120.1|16112.1|16120.6|16112.6|16109.6|16101.6|88
1706288400000|2024-01-26 17:00:00|16120.6|16112.6|16122.6|16114.6|16122.6|16114.6|16113.1|16105.1|39
1706288700000|2024-01-26 17:05:00|16122.1|16114.1|16114.6|16106.6|16122.6|16114.6|16113.6|16105.6|107
1706289000000|2024-01-26 17:10:00|16114.1|16106.1|16116.6|16108.6|16122.1|16114.1|16112.1|16104.1|51
1706289300000|2024-01-26 17:15:00|16116.1|16108.1|16111.6|16103.6|16118.6|16110.6|16109.1|16101.1|51
1706289600000|2024-01-26 17:20:00|16111.1|16103.1|16110.1|16102.1|16116.1|16108.1|16109.1|16101.1|55
1706289900000|2024-01-26 17:25:00|16110.6|16102.6|16096.1|16088.1|16112.1|16104.1|16092.1|16084.1|162
1706290200000|2024-01-26 17:30:00|16095.6|16087.6|16095.1|16087.1|16095.6|16087.6|16086.1|16078.1|77
1706290500000|2024-01-26 17:35:00|16094.6|16086.6|16088.1|16080.1|16096.6|16088.6|16083.1|16075.1|74
1706290800000|2024-01-26 17:40:00|16088.6|16080.6|16090.1|16082.1|16091.1|16083.1|16085.6|16077.6|35
1706291100000|2024-01-26 17:45:00|16089.6|16081.6|16088.6|16080.6|16099.6|16091.6|16088.1|16080.1|62
1706291400000|2024-01-26 17:50:00|16089.1|16081.1|16099.1|16091.1|16099.1|16091.1|16087.1|16079.1|58
1706291700000|2024-01-26 17:55:00|16098.6|16090.6|16087.6|16079.6|16098.6|16090.6|16087.6|16079.6|59
1706292000000|2024-01-26 18:00:00|16087.1|16079.1|16088.6|16080.6|16090.6|16082.6|16084.1|16076.1|16
1706292300000|2024-01-26 18:05:00|16088.1|16080.1|16092.6|16084.6|16095.1|16087.1|16085.6|16077.6|41
1706292600000|2024-01-26 18:10:00|16092.1|16084.1|16094.1|16086.1|16096.6|16088.6|16090.1|16082.1|44
1706292900000|2024-01-26 18:15:00|16093.6|16085.6|16071.1|16063.1|16094.6|16086.6|16070.1|16062.1|126
1706293200000|2024-01-26 18:20:00|16071.6|16063.6|16082.1|16074.1|16084.6|16076.6|16071.1|16063.1|26
1706293500000|2024-01-26 18:25:00|16082.6|16074.6|16076.1|16068.1|16087.6|16079.6|16074.6|16066.6|78
1706293800000|2024-01-26 18:30:00|16076.6|16068.6|16087.1|16079.1|16088.1|16080.1|16076.1|16068.1|44
1706294100000|2024-01-26 18:35:00|16087.6|16079.6|16087.6|16079.6|16090.1|16082.1|16084.6|16076.6|24
1706294400000|2024-01-26 18:40:00|16087.1|16079.1|16082.1|16074.1|16087.1|16079.1|16074.6|16066.6|151
1706294700000|2024-01-26 18:45:00|16081.6|16073.6|16078.6|16070.6|16081.6|16073.6|16076.1|16068.1|38
1706295000000|2024-01-26 18:50:00|16079.1|16071.1|16072.1|16064.1|16081.1|16073.1|16069.6|16061.6|135
1706295300000|2024-01-26 18:55:00|16070.6|16062.6|16088|16058|16088.1|16071.1|16067.6|16058|61
1706295600000|2024-01-26 19:00:00|16088.1|16058.1|16089.1|16059.1|16089.9|16059.9|16087.4|16057.4|0
1706295900000|2024-01-26 19:05:00|16089.2|16059.2|16089.8|16059.8|16090.5|16060.5|16088.9|16058.9|0
1706296200000|2024-01-26 19:10:00|16089.6|16059.6|16097.6|16067.6|16097.9|16067.9|16088.8|16058.8|0
1706296500000|2024-01-26 19:15:00|16097.7|16067.7|16096.5|16066.5|16100.4|16070.4|16096.4|16066.4|0
1706296800000|2024-01-26 19:20:00|16096.6|16066.6|16092.9|16062.9|16097.2|16067.2|16092.7|16062.7|0
1706297100000|2024-01-26 19:25:00|16093|16063|16093.5|16063.5|16094.1|16064.1|16090|16060|0
1706297400000|2024-01-26 19:30:00|16093.4|16063.4|16092.6|16062.6|16094|16064|16092|16062|0
1706297700000|2024-01-26 19:35:00|16092.7|16062.7|16097.9|16067.9|16099.3|16069.3|16091.3|16061.3|0
1706298000000|2024-01-26 19:40:00|16098|16068|16099.5|16069.5|16099.8|16069.8|16097.9|16067.9|0
1706298300000|2024-01-26 19:45:00|16099.4|16069.4|16107.7|16077.7|16108.3|16078.3|16099.3|16069.3|0
1706298600000|2024-01-26 19:50:00|16107.8|16077.8|16110|16080|16114.6|16084.6|16105.4|16075.4|0
1706298900000|2024-01-26 19:55:00|16109.9|16079.9|16104.9|16074.9|16110.1|16080.1|16103.1|16073.1|0
1706299200000|2024-01-26 20:00:00|16105|16075|16103.1|16073.1|16105.2|16075.2|16103|16073|0
1706299500000|2024-01-26 20:05:00|16103|16073|16102.6|16072.6|16103.7|16073.7|16097.1|16067.1|0
1706299800000|2024-01-26 20:10:00|16102.7|16072.7|16103.6|16073.6|16103.6|16073.6|16097|16067|0
1706300100000|2024-01-26 20:15:00|16103.5|16073.5|16102.9|16072.9|16104|16074|16102.9|16072.9|0
1706300400000|2024-01-26 20:20:00|16103|16073|16097.2|16067.2|16103|16073|16095.4|16065.4|0
1706300700000|2024-01-26 20:25:00|16097.3|16067.3|16081.2|16051.2|16098.1|16068.1|16080.6|16050.6|0
1706301000000|2024-01-26 20:30:00|16081.3|16051.3|16080.5|16050.5|16081.7|16051.7|16080|16050|0
1706301300000|2024-01-26 20:35:00|16080.4|16050.4|16079.6|16049.6|16081.1|16051.1|16079.6|16049.6|0
1706301600000|2024-01-26 20:40:00|16079.7|16049.7|16080.3|16050.3|16082.9|16052.9|16078.4|16048.4|0
1706301900000|2024-01-26 20:45:00|16080.4|16050.4|16091|16061|16091.2|16061.2|16079.4|16049.4|0
1706302200000|2024-01-26 20:50:00|16090.9|16060.9|16085.4|16055.4|16091.6|16061.6|16084.7|16054.7|0
1706302500000|2024-01-26 20:55:00|16086|16056|16076.8|16046.8|16089.7|16059.7|16074.8|16044.8|0
1706302800000|2024-01-26 21:00:00|16076.3|16046.3|16073|16043|16076.8|16046.8|16070.8|16040.8|0
1706303100000|2024-01-26 21:05:00|16072.7|16042.7|16071.9|16041.9|16073|16043|16070.8|16040.8|0
1706303400000|2024-01-26 21:10:00|16072.4|16042.4|16071.4|16041.4|16072.7|16042.7|16070.8|16040.8|0
1706303700000|2024-01-26 21:15:00|16070.9|16040.9|16073.3|16043.3|16073.8|16043.8|16070.8|16040.8|0
1706304000000|2024-01-26 21:20:00|16073.5|16043.5|16084.2|16054.2|16085.8|16055.8|16073.5|16043.5|0
1706304300000|2024-01-26 21:25:00|16084.5|16054.5|16084.3|16054.3|16085.4|16055.4|16084.2|16054.2|0
1706304600000|2024-01-26 21:30:00|16083.8|16053.8|16082.7|16052.7|16084.3|16054.3|16082.7|16052.7|0
1706304900000|2024-01-26 21:35:00|16083.2|16053.2|16082.1|16052.1|16083.2|16053.2|16081.1|16051.1|0
1706305200000|2024-01-26 21:40:00|16081.7|16051.7|16083.2|16053.2|16083.2|16053.2|16081.6|16051.6|0
1706305500000|2024-01-26 21:45:00|16083|16053|16083.1|16053.1|16083.1|16053.1|16082.1|16052.1|0
1706305800000|2024-01-26 21:50:00|16083.6|16053.6|16084.4|16054.4|16085.5|16055.5|16083.6|16053.6|0
1706306100000|2024-01-26 21:55:00|16083.9|16053.9|16082.9|16052.9|16085.6|16055.6|16082.1|16052.1|0
1706483100000|2024-01-28 23:05:00|16124.8|16094.8|16129.2|16099.2|16148.1|16118.1|16105.3|16075.3|0
1706483400000|2024-01-28 23:10:00|16129.7|16099.7|16138.2|16108.2|16139.6|16109.6|16127|16097|0
1706483700000|2024-01-28 23:15:00|16137.7|16107.7|16130.1|16100.1|16139.4|16109.4|16129.6|16099.6|0
1706484000000|2024-01-28 23:20:00|16129.6|16099.6|16124.7|16094.7|16132.5|16102.5|16124.5|16094.5|0
1706484300000|2024-01-28 23:25:00|16125|16095|16130.3|16100.3|16133|16103|16123.4|16093.4|0
1706484600000|2024-01-28 23:30:00|16130.8|16100.8|16127.5|16097.5|16131.2|16101.2|16127.5|16097.5|0
1706484900000|2024-01-28 23:35:00|16128|16098|16127.8|16097.8|16129.2|16099.2|16124|16094|0
1706485200000|2024-01-28 23:40:00|16128.2|16098.2|16124.4|16094.4|16128.3|16098.3|16123.3|16093.3|0
1706485500000|2024-01-28 23:45:00|16124.6|16094.6|16126.1|16096.1|16126.5|16096.5|16123.8|16093.8|0
1706485800000|2024-01-28 23:50:00|16125.8|16095.8|16125|16095|16126.1|16096.1|16123.4|16093.4|0
1706486100000|2024-01-28 23:55:00|16124.9|16094.9|16124.1|16094.1|16125.2|16095.2|16123.9|16093.9|0
1706486400000|2024-01-29 00:00:00|16124.6|16094.6|16103.4|16073.4|16124.7|16094.7|16096.6|16066.6|0
1706486700000|2024-01-29 00:05:00|16103.9|16073.9|16106.5|16076.5|16107|16077|16103.7|16073.7|0
1706487000000|2024-01-29 00:10:00|16106|16076|16105.8|16075.8|16107.4|16077.4|16105.8|16075.8|0
1706487300000|2024-01-29 00:15:00|16106.1|16076.1|16105.6|16075.6|16106.8|16076.8|16104.3|16074.3|0
1706487600000|2024-01-29 00:20:00|16105.8|16075.8|16104.6|16074.6|16106.3|16076.3|16104.1|16074.1|0
1706487900000|2024-01-29 00:25:00|16104.9|16074.9|16103.6|16073.6|16105.6|16075.6|16103.4|16073.4|0
1706488200000|2024-01-29 00:30:00|16103.5|16073.5|16102.9|16072.9|16104.4|16074.4|16102.9|16072.9|0
1706488500000|2024-01-29 00:35:00|16103.3|16073.3|16105|16075|16105.3|16075.3|16102.6|16072.6|0
1706488800000|2024-01-29 00:40:00|16105.3|16075.3|16106.4|16076.4|16107.7|16077.7|16105.3|16075.3|0
1706489100000|2024-01-29 00:45:00|16106.9|16076.9|16117.6|16087.6|16117.6|16087.6|16106.1|16076.1|0
1706489400000|2024-01-29 00:50:00|16117.1|16087.1|16112.8|16082.8|16118.8|16088.8|16112.8|16082.8|0
1706489700000|2024-01-29 00:55:00|16112.4|16082.4|16118.3|16088.3|16119|16089|16112.4|16082.4|0
1706490000000|2024-01-29 01:00:00|16118.6|16088.6|16095.2|16065.2|16119.5|16089.5|16093.6|16063.6|0
1706490300000|2024-01-29 01:05:00|16095.7|16065.7|16090.5|16060.5|16096.7|16066.7|16090.5|16060.5|0
1706490600000|2024-01-29 01:10:00|16090.7|16060.7|16100.6|16070.6|16101|16071|16086.2|16056.2|0
1706490900000|2024-01-29 01:15:00|16045.6|16040.6|16050.1|16045.1|16085.1|16080.1|16037.6|16032.6|3395
1706491200000|2024-01-29 01:20:00|16049.6|16044.6|16047.1|16042.1|16057.1|16052.1|16039.6|16034.6|2351
1706491500000|2024-01-29 01:25:00|16046.6|16041.6|16076.6|16071.6|16079.6|16074.6|16045.1|16040.1|831
1706491800000|2024-01-29 01:30:00|16077.1|16072.1|16183.1|16178.1|16247.6|16242.6|16077.1|16072.1|7007
1706492100000|2024-01-29 01:35:00|16185.1|16180.1|16188.1|16183.1|16221.1|16216.1|16155.6|16150.6|4182
1706492400000|2024-01-29 01:40:00|16187.6|16182.6|16205.6|16200.6|16236.1|16231.1|16169.1|16164.1|2259
1706492700000|2024-01-29 01:45:00|16207.1|16202.1|16167.1|16162.1|16220.6|16215.6|16167.1|16162.1|3728
1706493000000|2024-01-29 01:50:00|16167.6|16162.6|16164.1|16159.1|16199.1|16194.1|16127.6|16122.6|2835
1706493300000|2024-01-29 01:55:00|16164.6|16159.6|16212.1|16207.1|16224.1|16219.1|16164.1|16159.1|2327
1706493600000|2024-01-29 02:00:00|16214.1|16209.1|16242.1|16237.1|16277.1|16272.1|16167.1|16162.1|3343
1706493900000|2024-01-29 02:05:00|16241.1|16236.1|16188.1|16183.1|16248.1|16243.1|16184.6|16179.6|2151
1706494200000|2024-01-29 02:10:00|16188.6|16183.6|16144.1|16139.1|16188.6|16183.6|16123.1|16118.1|4023
1706494500000|2024-01-29 02:15:00|16146.1|16141.1|16103.1|16098.1|16147.1|16142.1|16098.6|16093.6|2230
1706494800000|2024-01-29 02:20:00|16104.1|16099.1|16111.6|16106.6|16114.1|16109.1|16078.6|16073.6|2396
1706495100000|2024-01-29 02:25:00|16110.6|16105.6|16125.1|16120.1|16137.1|16132.1|16106.6|16101.6|2938
1706495400000|2024-01-29 02:30:00|16123.1|16118.1|16145.1|16140.1|16154.1|16149.1|16094.1|16089.1|3847
1706495700000|2024-01-29 02:35:00|16144.1|16139.1|16107.6|16102.6|16144.6|16139.6|16087.1|16082.1|1632
1706496000000|2024-01-29 02:40:00|16108.1|16103.1|16139.6|16134.6|16155.1|16150.1|16094.6|16089.6|1574
1706496300000|2024-01-29 02:45:00|16138.1|16133.1|16163.6|16158.6|16168.6|16163.6|16129.1|16124.1|917
1706496600000|2024-01-29 02:50:00|16163.1|16158.1|16125.6|16120.6|16166.1|16161.1|16116.1|16111.1|1053
1706496900000|2024-01-29 02:55:00|16126.1|16121.1|16141.6|16136.6|16143.1|16138.1|16111.1|16106.1|1315
1706497200000|2024-01-29 03:00:00|16141.1|16136.1|16159.1|16154.1|16192.1|16187.1|16141.1|16136.1|1475
1706497500000|2024-01-29 03:05:00|16158.6|16153.6|16171.6|16166.6|16184.1|16179.1|16149.6|16144.6|1805
1706497800000|2024-01-29 03:10:00|16172.1|16167.1|16194.1|16189.1|16210.1|16205.1|16165.6|16160.6|1703
1706498100000|2024-01-29 03:15:00|16193.6|16188.6|16152.6|16147.6|16195.1|16190.1|16148.6|16143.6|855
1706498400000|2024-01-29 03:20:00|16155.6|16150.6|16151.6|16146.6|16161.6|16156.6|16122.6|16117.6|869
1706498700000|2024-01-29 03:25:00|16152.6|16147.6|16160.6|16155.6|16162.6|16157.6|16138.6|16133.6|601
1706499000000|2024-01-29 03:30:00|16161.1|16156.1|16166.6|16161.6|16184.6|16179.6|16161.1|16156.1|428
1706499300000|2024-01-29 03:35:00|16167.1|16162.1|16138.1|16133.1|16167.6|16162.6|16138.1|16133.1|363
1706499600000|2024-01-29 03:40:00|16137.6|16132.6|16124.6|16119.6|16144.1|16139.1|16121.6|16116.6|424
1706499900000|2024-01-29 03:45:00|16125.1|16120.1|16111.1|16106.1|16129.6|16124.6|16111.1|16106.1|393
1706500200000|2024-01-29 03:50:00|16110.6|16105.6|16095.6|16090.6|16120.1|16115.1|16087.1|16082.1|1158
1706500500000|2024-01-29 03:55:00|16096.1|16091.1|16115.6|16110.6|16117.6|16112.6|16096.1|16091.1|515
1706500800000|2024-01-29 04:00:00|16123.6|16093.6|16115.5|16085.5|16123.6|16093.6|16113.8|16083.8|0
1706501100000|2024-01-29 04:05:00|16115|16085|16118.4|16088.4|16118.4|16088.4|16115|16085|0
1706501400000|2024-01-29 04:10:00|16117.9|16087.9|16126.5|16096.5|16127.1|16097.1|16117.4|16087.4|0
1706501700000|2024-01-29 04:15:00|16125.9|16095.9|16126.6|16096.6|16127.1|16097.1|16124.2|16094.2|0
1706502000000|2024-01-29 04:20:00|16126.1|16096.1|16130.5|16100.5|16130.5|16100.5|16125.9|16095.9|0
1706502300000|2024-01-29 04:25:00|16130|16100|16129|16099|16130.5|16100.5|16128.8|16098.8|0
1706502600000|2024-01-29 04:30:00|16129.3|16099.3|16128.5|16098.5|16129.5|16099.5|16128|16098|0
1706502900000|2024-01-29 04:35:00|16128|16098|16130.8|16100.8|16131.3|16101.3|16128|16098|0
1706503200000|2024-01-29 04:40:00|16130.3|16100.3|16132.5|16102.5|16132.5|16102.5|16130.1|16100.1|0
1706503500000|2024-01-29 04:45:00|16132.9|16102.9|16133.4|16103.4|16133.4|16103.4|16132.9|16102.9|0
1706503800000|2024-01-29 04:50:00|16133.9|16103.9|16132.9|16102.9|16133.9|16103.9|16132.9|16102.9|0
1706504100000|2024-01-29 04:55:00|16132.7|16102.7|16132.7|16102.7|16133.1|16103.1|16132.7|16102.7|0
1706504400000|2024-01-29 05:00:00|16112.6|16107.6|16103.6|16098.6|16134.1|16129.1|16096.6|16091.6|5628
1706504700000|2024-01-29 05:05:00|16104.1|16099.1|16052.1|16047.1|16108.1|16103.1|16051.6|16046.6|1193
1706505000000|2024-01-29 05:10:00|16052.6|16047.6|16066.1|16061.1|16085.1|16080.1|16047.6|16042.6|945
1706505300000|2024-01-29 05:15:00|16066.6|16061.6|16053.6|16048.6|16070.1|16065.1|16038.6|16033.6|1111
1706505600000|2024-01-29 05:20:00|16053.1|16048.1|16029.1|16024.1|16063.6|16058.6|16026.1|16021.1|1301
1706505900000|2024-01-29 05:25:00|16029.6|16024.6|16049.1|16044.1|16068.6|16063.6|16022.1|16017.1|1005
1706506200000|2024-01-29 05:30:00|16048.1|16043.1|16045.1|16040.1|16075.1|16070.1|16037.1|16032.1|887
1706506500000|2024-01-29 05:35:00|16046.1|16041.1|16052.6|16047.6|16052.6|16047.6|16020.6|16015.6|869
1706506800000|2024-01-29 05:40:00|16053.1|16048.1|16049.1|16044.1|16074.1|16069.1|16048.1|16043.1|511
1706507100000|2024-01-29 05:45:00|16048.1|16043.1|16076.1|16071.1|16087.1|16082.1|16045.6|16040.6|614
1706507400000|2024-01-29 05:50:00|16075.6|16070.6|16064.1|16059.1|16087.6|16082.6|16063.1|16058.1|672
1706507700000|2024-01-29 05:55:00|16064.6|16059.6|16068.6|16063.6|16078.1|16073.1|16048.6|16043.6|520
1706508000000|2024-01-29 06:00:00|16069.1|16064.1|16046.6|16041.6|16087.1|16082.1|16040.6|16035.6|770
1706508300000|2024-01-29 06:05:00|16047.1|16042.1|16079.6|16074.6|16103.1|16098.1|16046.1|16041.1|941
1706508600000|2024-01-29 06:10:00|16079.1|16074.1|16084.6|16079.6|16093.1|16088.1|16064.1|16059.1|1011
1706508900000|2024-01-29 06:15:00|16084.1|16079.1|16114.6|16109.6|16120.6|16115.6|16084.1|16079.1|847
1706509200000|2024-01-29 06:20:00|16115.1|16110.1|16098.6|16093.6|16123.6|16118.6|16087.6|16082.6|852
1706509500000|2024-01-29 06:25:00|16099.1|16094.1|16081.6|16076.6|16106.6|16101.6|16078.1|16073.1|605
1706509800000|2024-01-29 06:30:00|16081.1|16076.1|16095.6|16090.6|16106.6|16101.6|16079.6|16074.6|758
1706510100000|2024-01-29 06:35:00|16095.1|16090.1|16068.6|16063.6|16107.6|16102.6|16067.6|16062.6|888
1706510400000|2024-01-29 06:40:00|16068.1|16063.1|16070.1|16065.1|16078.6|16073.6|16064.1|16059.1|624
1706510700000|2024-01-29 06:45:00|16070.6|16065.6|16082.6|16077.6|16089.6|16084.6|16065.6|16060.6|787
1706511000000|2024-01-29 06:50:00|16082.1|16077.1|16060.1|16055.1|16089.6|16084.6|16056.6|16051.6|596
1706511300000|2024-01-29 06:55:00|16059.6|16054.6|16045.6|16040.6|16070.1|16065.1|16043.6|16038.6|676
1706511600000|2024-01-29 07:00:00|16045.1|16040.1|16049.1|16044.1|16055.1|16050.1|16035.6|16030.6|546
1706511900000|2024-01-29 07:05:00|16048.6|16043.6|16061.1|16056.1|16071.1|16066.1|16035.6|16030.6|670
1706512200000|2024-01-29 07:10:00|16060.6|16055.6|16060.1|16055.1|16069.6|16064.6|16053.1|16048.1|373
1706512500000|2024-01-29 07:15:00|16060.6|16055.6|16054.6|16049.6|16086.1|16081.1|16047.6|16042.6|596
1706512800000|2024-01-29 07:20:00|16055.1|16050.1|16044.1|16039.1|16060.1|16055.1|16038.1|16033.1|1001
1706513100000|2024-01-29 07:25:00|16044.6|16039.6|16066.1|16061.1|16066.1|16061.1|16041.6|16036.6|490
1706513400000|2024-01-29 07:30:00|16065.6|16060.6|16069.1|16064.1|16076.1|16071.1|16057.1|16052.1|990
1706513700000|2024-01-29 07:35:00|16071.1|16066.1|16053.1|16048.1|16072.1|16067.1|16046.1|16041.1|804
1706514000000|2024-01-29 07:40:00|16053.6|16048.6|16059.1|16054.1|16064.6|16059.6|16044.1|16039.1|861
1706514300000|2024-01-29 07:45:00|16058.6|16053.6|16078.6|16073.6|16083.1|16078.1|16052.1|16047.1|1094
1706514600000|2024-01-29 07:50:00|16080.1|16075.1|16086.6|16081.6|16087.6|16082.6|16073.6|16068.6|1016
1706514900000|2024-01-29 07:55:00|16086.1|16081.1|16096.1|16091.1|16101.1|16096.1|16084.1|16079.1|1454
1706515200000|2024-01-29 08:00:00|16093.1|16088.1|16091.6|16086.6|16109.1|16104.1|16090.1|16085.1|880
1706515500000|2024-01-29 08:05:00|16094.1|16089.1|16079.1|16074.1|16098.6|16093.6|16074.1|16069.1|1458
1706515800000|2024-01-29 08:10:00|16078.1|16073.1|16074.1|16069.1|16081.6|16076.6|16070.6|16065.6|6675
1706516100000|2024-01-29 08:15:00|16075.1|16070.1|16069.6|16064.6|16080.1|16075.1|16066.6|16061.6|2452
1706516400000|2024-01-29 08:20:00|16068.6|16063.6|16068.1|16063.1|16071.6|16066.6|16064.6|16059.6|1080
1706516700000|2024-01-29 08:25:00|16069.6|16064.6|16054.1|16049.1|16074.6|16069.6|16053.6|16048.6|1015
1706517000000|2024-01-29 08:30:00|16067.6|16037.6|16072.9|16042.9|16072.9|16042.9|16065.8|16035.8|0
1706517300000|2024-01-29 08:35:00|16072.6|16042.6|16074.7|16044.7|16074.9|16044.9|16071.7|16041.7|220
1706517600000|2024-01-29 08:40:00|16074.2|16044.2|16073.9|16043.9|16074.4|16044.4|16072.5|16042.5|0
1706517900000|2024-01-29 08:45:00|16074.7|16044.7|16073.2|16043.2|16075.3|16045.3|16073|16043|0
1706518200000|2024-01-29 08:50:00|16073.7|16043.7|16070.8|16040.8|16073.7|16043.7|16068.3|16038.3|0
1706518500000|2024-01-29 08:55:00|16071.2|16041.2|16070.6|16040.6|16072|16042|16069.8|16039.8|0
1706518800000|2024-01-29 09:00:00|16069.6|16039.6|16072.4|16042.4|16073.3|16043.3|16069.4|16039.4|0
1706519100000|2024-01-29 09:05:00|16071.9|16041.9|16072.7|16042.7|16073.2|16043.2|16071.2|16041.2|0
1706519400000|2024-01-29 09:10:00|16072.3|16042.3|16069|16039|16073.6|16043.6|16069|16039|0
1706519700000|2024-01-29 09:15:00|16052.6|16044.6|16052.6|16044.6|16059.1|16051.1|16046.6|16038.6|525
1706520000000|2024-01-29 09:20:00|16052.1|16044.1|16065.6|16057.6|16071.1|16063.1|16051.1|16043.1|413
1706520300000|2024-01-29 09:25:00|16065.1|16057.1|16059.1|16051.1|16070.1|16062.1|16059.1|16051.1|85
1706520600000|2024-01-29 09:30:00|16059.6|16051.6|16062.1|16054.1|16071.1|16063.1|16058.1|16050.1|253
1706520900000|2024-01-29 09:35:00|16061.6|16053.6|16046.1|16038.1|16061.6|16053.6|16041.6|16033.6|185
1706521200000|2024-01-29 09:40:00|16045.6|16037.6|16034.1|16026.1|16050.6|16042.6|16031.1|16023.1|134
1706521500000|2024-01-29 09:45:00|16033.6|16025.6|16040.6|16032.6|16043.1|16035.1|16031.6|16023.6|71
1706521800000|2024-01-29 09:50:00|16040.1|16032.1|16031.1|16023.1|16040.6|16032.6|16030.6|16022.6|99
1706522100000|2024-01-29 09:55:00|16031.6|16023.6|16030.6|16022.6|16036.1|16028.1|16030.1|16022.1|40
1706522400000|2024-01-29 10:00:00|16031.1|16023.1|16035.1|16027.1|16036.6|16028.6|16029.1|16021.1|55
1706522700000|2024-01-29 10:05:00|16034.6|16026.6|16035.6|16027.6|16039.6|16031.6|16032.1|16024.1|46
1706523000000|2024-01-29 10:10:00|16036.1|16028.1|16039.6|16031.6|16039.6|16031.6|16036.1|16028.1|46
1706523300000|2024-01-29 10:15:00|16039.1|16031.1|16031.6|16023.6|16039.6|16031.6|16031.6|16023.6|64
1706523600000|2024-01-29 10:20:00|16032.1|16024.1|16033.1|16025.1|16036.1|16028.1|16031.1|16023.1|92
1706523900000|2024-01-29 10:25:00|16033.6|16025.6|16036.6|16028.6|16037.6|16029.6|16031.1|16023.1|63
1706524200000|2024-01-29 10:30:00|16037.1|16029.1|16037.1|16029.1|16039.6|16031.6|16034.1|16026.1|61
1706524500000|2024-01-29 10:35:00|16036.6|16028.6|16046.1|16038.1|16046.6|16038.6|16034.1|16026.1|105
1706524800000|2024-01-29 10:40:00|16046.6|16038.6|16050.1|16042.1|16052.6|16044.6|16046.6|16038.6|92
1706525100000|2024-01-29 10:45:00|16050.6|16042.6|16057.6|16049.6|16057.6|16049.6|16050.1|16042.1|158
1706525400000|2024-01-29 10:50:00|16058.1|16050.1|16055.6|16047.6|16076.1|16068.1|16052.1|16044.1|223
1706525700000|2024-01-29 10:55:00|16058.1|16050.1|16053.6|16045.6|16060.1|16052.1|16053.6|16045.6|38
1706526000000|2024-01-29 11:00:00|16054.1|16046.1|16065.6|16057.6|16066.6|16058.6|16046.6|16038.6|87
1706526300000|2024-01-29 11:05:00|16065.1|16057.1|16070.6|16062.6|16073.1|16065.1|16064.6|16056.6|74
1706526600000|2024-01-29 11:10:00|16069.1|16061.1|16076.1|16068.1|16079.6|16071.6|16063.1|16055.1|70
1706526900000|2024-01-29 11:15:00|16076.6|16068.6|16073.1|16065.1|16077.1|16069.1|16071.6|16063.6|49
1706527200000|2024-01-29 11:20:00|16073.6|16065.6|16075.6|16067.6|16079.1|16071.1|16072.1|16064.1|25
1706527500000|2024-01-29 11:25:00|16078.1|16070.1|16078.1|16070.1|16082.1|16074.1|16077.6|16069.6|37
1706527800000|2024-01-29 11:30:00|16078.6|16070.6|16078.1|16070.1|16082.1|16074.1|16077.1|16069.1|21
1706528100000|2024-01-29 11:35:00|16077.6|16069.6|16076.1|16068.1|16078.1|16070.1|16071.1|16063.1|33
1706528400000|2024-01-29 11:40:00|16075.6|16067.6|16070.1|16062.1|16077.1|16069.1|16067.6|16059.6|31
1706528700000|2024-01-29 11:45:00|16070.6|16062.6|16066.1|16058.1|16075.6|16067.6|16064.6|16056.6|103
1706529000000|2024-01-29 11:50:00|16066.6|16058.6|16064.6|16056.6|16066.6|16058.6|16062.1|16054.1|35
1706529300000|2024-01-29 11:55:00|16064.1|16056.1|16058.1|16050.1|16066.1|16058.1|16057.6|16049.6|60
1706529600000|2024-01-29 12:00:00|16058.6|16050.6|16061.6|16053.6|16063.6|16055.6|16055.6|16047.6|51
1706529900000|2024-01-29 12:05:00|16061.1|16053.1|16063.1|16055.1|16063.6|16055.6|16058.6|16050.6|17
1706530200000|2024-01-29 12:10:00|16063.6|16055.6|16059.6|16051.6|16063.6|16055.6|16058.1|16050.1|24
1706530500000|2024-01-29 12:15:00|16059.1|16051.1|16060.1|16052.1|16062.6|16054.6|16055.1|16047.1|33
1706530800000|2024-01-29 12:20:00|16060.6|16052.6|16060.1|16052.1|16063.6|16055.6|16058.6|16050.6|23
1706531100000|2024-01-29 12:25:00|16059.6|16051.6|16069.6|16061.6|16072.1|16064.1|16059.1|16051.1|19
1706531400000|2024-01-29 12:30:00|16070.1|16062.1|16074.6|16066.6|16078.1|16070.1|16067.6|16059.6|36
1706531700000|2024-01-29 12:35:00|16074.1|16066.1|16072.1|16064.1|16074.6|16066.6|16066.6|16058.6|22
1706532000000|2024-01-29 12:40:00|16070.6|16062.6|16064.1|16056.1|16071.1|16063.1|16063.6|16055.6|62
1706532300000|2024-01-29 12:45:00|16064.6|16056.6|16055.6|16047.6|16066.1|16058.1|16055.6|16047.6|44
1706532600000|2024-01-29 12:50:00|16055.1|16047.1|16051.6|16043.6|16056.6|16048.6|16045.6|16037.6|78
1706532900000|2024-01-29 12:55:00|16052.1|16044.1|16046.1|16038.1|16053.6|16045.6|16043.6|16035.6|35
1706533200000|2024-01-29 13:00:00|16046.6|16038.6|16048.1|16040.1|16049.6|16041.6|16045.1|16037.1|95
1706533500000|2024-01-29 13:05:00|16047.6|16039.6|16051.6|16043.6|16054.6|16046.6|16046.1|16038.1|26
1706533800000|2024-01-29 13:10:00|16052.1|16044.1|16051.6|16043.6|16054.1|16046.1|16048.6|16040.6|23
1706534100000|2024-01-29 13:15:00|16051.1|16043.1|16040.1|16032.1|16052.1|16044.1|16040.1|16032.1|83
1706534400000|2024-01-29 13:20:00|16039.6|16031.6|16036.6|16028.6|16041.6|16033.6|16035.1|16027.1|194
1706534700000|2024-01-29 13:25:00|16036.1|16028.1|16039.6|16031.6|16039.6|16031.6|16033.6|16025.6|22
1706535000000|2024-01-29 13:30:00|16040.1|16032.1|16033.1|16025.1|16040.6|16032.6|16033.1|16025.1|50
1706535300000|2024-01-29 13:35:00|16031.1|16023.1|16034.1|16026.1|16034.1|16026.1|16023.1|16015.1|140
1706535600000|2024-01-29 13:40:00|16033.6|16025.6|16036.1|16028.1|16036.6|16028.6|16031.6|16023.6|64
1706535900000|2024-01-29 13:45:00|16035.6|16027.6|16041.6|16033.6|16045.6|16037.6|16035.6|16027.6|37
1706536200000|2024-01-29 13:50:00|16041.1|16033.1|16050.6|16042.6|16052.6|16044.6|16040.6|16032.6|53
1706536500000|2024-01-29 13:55:00|16051.1|16043.1|16053.6|16045.6|16053.6|16045.6|16050.1|16042.1|32
1706536800000|2024-01-29 14:00:00|16053.1|16045.1|16054.1|16046.1|16060.1|16052.1|16052.6|16044.6|98
1706537100000|2024-01-29 14:05:00|16054.6|16046.6|16054.6|16046.6|16058.6|16050.6|16053.6|16045.6|33
1706537400000|2024-01-29 14:10:00|16055.1|16047.1|16042.1|16034.1|16057.1|16049.1|16040.6|16032.6|75
1706537700000|2024-01-29 14:15:00|16042.6|16034.6|16041.6|16033.6|16046.1|16038.1|16037.6|16029.6|53
1706538000000|2024-01-29 14:20:00|16042.1|16034.1|16037.1|16029.1|16042.1|16034.1|16032.1|16024.1|76
1706538300000|2024-01-29 14:25:00|16037.6|16029.6|16037.1|16029.1|16041.6|16033.6|16036.1|16028.1|46
1706538600000|2024-01-29 14:30:00|16037.6|16029.6|15960.1|15952.1|16048.1|16040.1|15960.1|15952.1|733
1706538900000|2024-01-29 14:35:00|15958.1|15950.1|15938.1|15930.1|15958.6|15950.6|15933.6|15925.6|639
1706539200000|2024-01-29 14:40:00|15938.6|15930.6|15938.1|15930.1|15948.6|15940.6|15932.6|15924.6|263
1706539500000|2024-01-29 14:45:00|15939.1|15931.1|15922.1|15914.1|15942.1|15934.1|15909.1|15901.1|365
1706539800000|2024-01-29 14:50:00|15922.6|15914.6|15927.1|15919.1|15930.6|15922.6|15915.6|15907.6|160
1706540100000|2024-01-29 14:55:00|15926.6|15918.6|15934.6|15926.6|15940.1|15932.1|15919.6|15911.6|213
1706540400000|2024-01-29 15:00:00|15935.1|15927.1|15886.1|15878.1|15935.1|15927.1|15879.6|15871.6|366
1706540700000|2024-01-29 15:05:00|15885.6|15877.6|15893.6|15885.6|15894.6|15886.6|15876.1|15868.1|209
1706541000000|2024-01-29 15:10:00|15894.6|15886.6|15908.1|15900.1|15922.6|15914.6|15894.6|15886.6|235
1706541300000|2024-01-29 15:15:00|15908.6|15900.6|15893.1|15885.1|15911.1|15903.1|15890.1|15882.1|130
1706541600000|2024-01-29 15:20:00|15893.6|15885.6|15876.1|15868.1|15901.1|15893.1|15876.1|15868.1|125
1706541900000|2024-01-29 15:25:00|15876.6|15868.6|15887.1|15879.1|15892.1|15884.1|15875.6|15867.6|498
1706542200000|2024-01-29 15:30:00|15886.6|15878.6|15886.6|15878.6|15893.1|15885.1|15876.1|15868.1|140
1706542500000|2024-01-29 15:35:00|15886.1|15878.1|15887.1|15879.1|15891.1|15883.1|15877.1|15869.1|183
1706542800000|2024-01-29 15:40:00|15887.6|15879.6|15883.6|15875.6|15894.1|15886.1|15877.1|15869.1|211
1706543100000|2024-01-29 15:45:00|15884.1|15876.1|15845.1|15837.1|15886.1|15878.1|15843.1|15835.1|1017
1706543400000|2024-01-29 15:50:00|15844.1|15836.1|15849.1|15841.1|15858.1|15850.1|15836.1|15828.1|368
1706543700000|2024-01-29 15:55:00|15848.1|15840.1|15840.6|15832.6|15854.6|15846.6|15838.1|15830.1|146
1706544000000|2024-01-29 16:00:00|15840.1|15832.1|15857.6|15849.6|15858.1|15850.1|15835.1|15827.1|235
1706544300000|2024-01-29 16:05:00|15858.1|15850.1|15858.1|15850.1|15867.1|15859.1|15852.6|15844.6|264
1706544600000|2024-01-29 16:10:00|15858.6|15850.6|15856.1|15848.1|15858.6|15850.6|15847.6|15839.6|123
1706544900000|2024-01-29 16:15:00|15855.6|15847.6|15844.1|15836.1|15861.1|15853.1|15844.1|15836.1|165
1706545200000|2024-01-29 16:20:00|15844.6|15836.6|15830.6|15822.6|15845.1|15837.1|15826.1|15818.1|284
1706545500000|2024-01-29 16:25:00|15830.1|15822.1|15838.6|15830.6|15844.6|15836.6|15824.1|15816.1|195
1706545800000|2024-01-29 16:30:00|15839.1|15831.1|15855.1|15847.1|15856.6|15848.6|15836.6|15828.6|114
1706546100000|2024-01-29 16:35:00|15854.6|15846.6|15841.6|15833.6|15858.1|15850.1|15839.1|15831.1|110
1706546400000|2024-01-29 16:40:00|15842.1|15834.1|15848.6|15840.6|15863.6|15855.6|15839.1|15831.1|220
1706546700000|2024-01-29 16:45:00|15847.6|15839.6|15847.6|15839.6|15849.1|15841.1|15841.1|15833.1|96
1706547000000|2024-01-29 16:50:00|15848.1|15840.1|15841.6|15833.6|15853.6|15845.6|15837.6|15829.6|99
1706547300000|2024-01-29 16:55:00|15841.1|15833.1|15850.1|15842.1|15851.6|15843.6|15836.6|15828.6|130
1706547600000|2024-01-29 17:00:00|15849.6|15841.6|15860.6|15852.6|15863.6|15855.6|15848.1|15840.1|151
1706547900000|2024-01-29 17:05:00|15861.1|15853.1|15871.1|15863.1|15873.6|15865.6|15860.6|15852.6|91
1706548200000|2024-01-29 17:10:00|15871.6|15863.6|15868.6|15860.6|15875.1|15867.1|15863.6|15855.6|76
1706548500000|2024-01-29 17:15:00|15868.1|15860.1|15861.6|15853.6|15868.1|15860.1|15859.6|15851.6|41
1706548800000|2024-01-29 17:20:00|15861.1|15853.1|15872.1|15864.1|15872.1|15864.1|15859.6|15851.6|34
1706549100000|2024-01-29 17:25:00|15871.6|15863.6|15843.6|15835.6|15873.6|15865.6|15843.1|15835.1|103
1706549400000|2024-01-29 17:30:00|15845.6|15837.6|15836.1|15828.1|15850.6|15842.6|15836.1|15828.1|176
1706549700000|2024-01-29 17:35:00|15835.1|15827.1|15829.6|15821.6|15837.6|15829.6|15826.6|15818.6|159
1706550000000|2024-01-29 17:40:00|15830.1|15822.1|15823.1|15815.1|15830.6|15822.6|15818.1|15810.1|168
1706550300000|2024-01-29 17:45:00|15822.6|15814.6|15814.6|15806.6|15823.1|15815.1|15813.6|15805.6|115
1706550600000|2024-01-29 17:50:00|15814.1|15806.1|15814.1|15806.1|15826.1|15818.1|15813.1|15805.1|112
1706550900000|2024-01-29 17:55:00|15813.6|15805.6|15813.6|15805.6|15824.6|15816.6|15812.6|15804.6|137
1706551200000|2024-01-29 18:00:00|15813.1|15805.1|15804.1|15796.1|15814.1|15806.1|15804.1|15796.1|127
1706551500000|2024-01-29 18:05:00|15804.6|15796.6|15791.1|15783.1|15808.1|15800.1|15784.1|15776.1|321
1706551800000|2024-01-29 18:10:00|15791.6|15783.6|15772.1|15764.1|15794.1|15786.1|15765.6|15757.6|394
1706552100000|2024-01-29 18:15:00|15771.6|15763.6|15795.6|15787.6|15800.1|15792.1|15764.1|15756.1|163
1706552400000|2024-01-29 18:20:00|15794.6|15786.6|15780.6|15772.6|15797.1|15789.1|15776.1|15768.1|70
1706552700000|2024-01-29 18:25:00|15784.6|15776.6|15794.6|15786.6|15796.1|15788.1|15779.6|15771.6|48
1706553000000|2024-01-29 18:30:00|15794.1|15786.1|15799.6|15791.6|15809.6|15801.6|15791.6|15783.6|111
1706553300000|2024-01-29 18:35:00|15800.1|15792.1|15793.6|15785.6|15800.1|15792.1|15792.1|15784.1|70
1706553600000|2024-01-29 18:40:00|15793.1|15785.1|15811.6|15803.6|15816.6|15808.6|15792.6|15784.6|121
1706553900000|2024-01-29 18:45:00|15812.1|15804.1|15817.6|15809.6|15820.1|15812.1|15804.1|15796.1|96
1706554200000|2024-01-29 18:50:00|15819.1|15811.1|15816.6|15808.6|15821.6|15813.6|15813.6|15805.6|58
1706554500000|2024-01-29 18:55:00|15817.1|15809.1|15824.5|15794.5|15824.5|15815.1|15811.1|15794.5|101
1706554800000|2024-01-29 19:00:00|15824.4|15794.4|15828.6|15798.6|15831.3|15801.3|15824.2|15794.2|0
1706555100000|2024-01-29 19:05:00|15828.7|15798.7|15838.7|15808.7|15838.7|15808.7|15828.6|15798.6|0
1706555400000|2024-01-29 19:10:00|15838.8|15808.8|15870.7|15840.7|15874.6|15844.6|15838.7|15808.7|0
1706555700000|2024-01-29 19:15:00|15870.6|15840.6|15862|15832|15871.2|15841.2|15861.7|15831.7|0
1706556000000|2024-01-29 19:20:00|15861.9|15831.9|15858.6|15828.6|15862.4|15832.4|15853|15823|0
1706556300000|2024-01-29 19:25:00|15858.4|15828.4|15848.5|15818.5|15861.3|15831.3|15845.9|15815.9|0
1706556600000|2024-01-29 19:30:00|15848.6|15818.6|15844.2|15814.2|15848.8|15818.8|15843.1|15813.1|0
1706556900000|2024-01-29 19:35:00|15846.8|15816.8|15845.4|15815.4|15848.6|15818.6|15844.9|15814.9|0
1706557200000|2024-01-29 19:40:00|15845.6|15815.6|15841|15811|15846.6|15816.6|15840.4|15810.4|0
1706557500000|2024-01-29 19:45:00|15841.4|15811.4|15827.2|15797.2|15841.7|15811.7|15827.2|15797.2|0
1706557800000|2024-01-29 19:50:00|15827.4|15797.4|15830.9|15800.9|15830.9|15800.9|15827.3|15797.3|0
1706558100000|2024-01-29 19:55:00|15830.7|15800.7|15830.1|15800.1|15844.4|15814.4|15830.1|15800.1|0
1706558400000|2024-01-29 20:00:00|15830.4|15800.4|15871.3|15841.3|15908.6|15878.6|15830.4|15800.4|0
1706558700000|2024-01-29 20:05:00|15871.2|15841.2|15882.6|15852.6|15898.9|15868.9|15870.9|15840.9|0
1706559000000|2024-01-29 20:10:00|15882.7|15852.7|15884.1|15854.1|15891.6|15861.6|15875.2|15845.2|0
1706559300000|2024-01-29 20:15:00|15884.2|15854.2|15895.9|15865.9|15908.1|15878.1|15881.3|15851.3|0
1706559600000|2024-01-29 20:20:00|15896.2|15866.2|15903.6|15873.6|15910.3|15880.3|15878.9|15848.9|0
1706559900000|2024-01-29 20:25:00|15903.4|15873.4|15902|15872|15910.6|15880.6|15894.5|15864.5|0
1706560200000|2024-01-29 20:30:00|15902.1|15872.1|15915.1|15885.1|15918.9|15888.9|15901.7|15871.7|0
1706560500000|2024-01-29 20:35:00|15915|15885|15906.5|15876.5|15921.7|15891.7|15906.2|15876.2|0
1706560800000|2024-01-29 20:40:00|15906.4|15876.4|15912.6|15882.6|15912.9|15882.9|15903|15873|0
1706561100000|2024-01-29 20:45:00|15912.3|15882.3|15911|15881|15915.1|15885.1|15904.7|15874.7|0
1706561400000|2024-01-29 20:50:00|15911.1|15881.1|15910.3|15880.3|15911.1|15881.1|15903.4|15873.4|0
1706561700000|2024-01-29 20:55:00|15910.5|15880.5|15913.6|15883.6|15920.4|15890.4|15905.5|15875.5|0
1706562000000|2024-01-29 21:00:00|15913.7|15883.7|15901.7|15871.7|15915|15885|15901.7|15871.7|0
1706562300000|2024-01-29 21:05:00|15901.2|15871.2|15895.2|15865.2|15901.2|15871.2|15894.7|15864.7|0
1706562600000|2024-01-29 21:10:00|15894.7|15864.7|15894.5|15864.5|15896.3|15866.3|15890.2|15860.2|0
1706562900000|2024-01-29 21:15:00|15894.1|15864.1|15897.7|15867.7|15899.9|15869.9|15893.4|15863.4|0
1706563200000|2024-01-29 21:20:00|15897.2|15867.2|15898.2|15868.2|15898.2|15868.2|15896.1|15866.1|0
1706563500000|2024-01-29 21:25:00|15898.7|15868.7|15898|15868|15899.3|15869.3|15897.5|15867.5|0
1706563800000|2024-01-29 21:30:00|15897.6|15867.6|15900.2|15870.2|15900.2|15870.2|15897.5|15867.5|0
1706564100000|2024-01-29 21:35:00|15899.7|15869.7|15898.4|15868.4|15899.9|15869.9|15898.4|15868.4|0
1706564400000|2024-01-29 21:40:00|15898.5|15868.5|15898.6|15868.6|15898.6|15868.6|15896.9|15866.9|0
1706564700000|2024-01-29 21:45:00|15899.1|15869.1|15900.1|15870.1|15900.7|15870.7|15897|15867|0
1706565000000|2024-01-29 21:50:00|15899.6|15869.6|15898.8|15868.8|15900.1|15870.1|15898.4|15868.4|0
1706565300000|2024-01-29 21:55:00|15899|15869|15894.4|15864.4|15899.1|15869.1|15893.3|15863.3|0
1706565600000|2024-01-29 22:00:00|15894.7|15864.7|15896.4|15866.4|15897|15867|15894.6|15864.6|0
1706565900000|2024-01-29 22:05:00|15896.7|15866.7|15896.7|15866.7|15896.8|15866.8|15896.7|15866.7|0
1706566200000|2024-01-29 22:10:00|15896.6|15866.6|15896.3|15866.3|15897.6|15867.6|15896.3|15866.3|0
1706566500000|2024-01-29 22:15:00|15896.5|15866.5|15867.9|15837.9|15896.8|15866.8|15867.7|15837.7|0
1706566800000|2024-01-29 22:20:00|15866.8|15836.8|15862.4|15832.4|15868.6|15838.6|15862.4|15832.4|0
1706567100000|2024-01-29 22:25:00|15862.6|15832.6|15863.8|15833.8|15865|15835|15862.6|15832.6|0
1706567400000|2024-01-29 22:30:00|15864.7|15834.7|15868.7|15838.7|15869.2|15839.2|15864.7|15834.7|0
1706567700000|2024-01-29 22:35:00|15868.8|15838.8|15869.4|15839.4|15870.1|15840.1|15868.8|15838.8|0
1706568000000|2024-01-29 22:40:00|15868.6|15838.6|15868.7|15838.7|15870.8|15840.8|15868.3|15838.3|0
1706568300000|2024-01-29 22:45:00|15868.9|15838.9|15868.9|15838.9|15869|15839|15868|15838|0
1706568600000|2024-01-29 22:50:00|15869|15839|15868.9|15838.9|15869.5|15839.5|15868.9|15838.9|0
1706568900000|2024-01-29 22:55:00|15868.7|15838.7|15869.2|15839.2|15869.4|15839.4|15868.5|15838.5|0
1706569200000|2024-01-29 23:00:00|15867.1|15837.1|15887.9|15857.9|15888.4|15858.4|15863.6|15833.6|0
1706569500000|2024-01-29 23:05:00|15888.4|15858.4|15888.6|15858.6|15890|15860|15888.1|15858.1|0
1706569800000|2024-01-29 23:10:00|15888.8|15858.8|15885.6|15855.6|15889.7|15859.7|15884.6|15854.6|0
1706570100000|2024-01-29 23:15:00|15885.2|15855.2|15886.5|15856.5|15887.4|15857.4|15884.6|15854.6|0
1706570400000|2024-01-29 23:20:00|15886.3|15856.3|15888.5|15858.5|15889|15859|15886.3|15856.3|0
1706570700000|2024-01-29 23:25:00|15889.5|15859.5|15889.8|15859.8|15890.5|15860.5|15889|15859|0
1706571000000|2024-01-29 23:30:00|15889.6|15859.6|15880.9|15850.9|15890.1|15860.1|15880.9|15850.9|0
1706571300000|2024-01-29 23:35:00|15880.5|15850.5|15879|15849|15880.5|15850.5|15879|15849|0
1706571600000|2024-01-29 23:40:00|15879.5|15849.5|15877.1|15847.1|15879.6|15849.6|15877.1|15847.1|0
1706571900000|2024-01-29 23:45:00|15876.6|15846.6|15878.8|15848.8|15879.3|15849.3|15876|15846|0
1706572200000|2024-01-29 23:50:00|15878.3|15848.3|15875.9|15845.9|15878.8|15848.8|15875.3|15845.3|0
1706572500000|2024-01-29 23:55:00|15875.3|15845.3|15878.8|15848.8|15878.8|15848.8|15875.3|15845.3|0
1706572800000|2024-01-30 00:00:00|15878.5|15848.5|15877.7|15847.7|15879.3|15849.3|15877.2|15847.2|0
1706573100000|2024-01-30 00:05:00|15878|15848|15876.4|15846.4|15878.2|15848.2|15876.4|15846.4|0
1706573400000|2024-01-30 00:10:00|15875.5|15845.5|15877.9|15847.9|15878.2|15848.2|15874.8|15844.8|0
1706573700000|2024-01-30 00:15:00|15877.7|15847.7|15884.3|15854.3|15886|15856|15877.7|15847.7|0
1706574000000|2024-01-30 00:20:00|15884.8|15854.8|15889|15859|15889|15859|15884.8|15854.8|0
1706574300000|2024-01-30 00:25:00|15890|15860|15889.1|15859.1|15890.9|15860.9|15889.1|15859.1|0
1706574600000|2024-01-30 00:30:00|15888.6|15858.6|15889.3|15859.3|15889.5|15859.5|15887.4|15857.4|0
1706574900000|2024-01-30 00:35:00|15889.8|15859.8|15895.5|15865.5|15898.7|15868.7|15888.8|15858.8|0
1706575200000|2024-01-30 00:40:00|15895.9|15865.9|15895.3|15865.3|15895.9|15865.9|15894.3|15864.3|0
1706575500000|2024-01-30 00:45:00|15895.8|15865.8|15895.3|15865.3|15896.3|15866.3|15895.3|15865.3|0
1706575800000|2024-01-30 00:50:00|15894.8|15864.8|15885.6|15855.6|15895.8|15865.8|15885.6|15855.6|0
1706576100000|2024-01-30 00:55:00|15885.1|15855.1|15880.1|15850.1|15885.6|15855.6|15880.1|15850.1|0
1706576400000|2024-01-30 01:00:00|15879.6|15849.6|15879.6|15849.6|15880.6|15850.6|15879.1|15849.1|0
1706576700000|2024-01-30 01:05:00|15880.1|15850.1|15907|15877|15907|15877|15879.1|15849.1|0
1706577000000|2024-01-30 01:10:00|15907.5|15877.5|15908.9|15878.9|15915.6|15885.6|15906.5|15876.5|0
1706577300000|2024-01-30 01:15:00|15909.6|15879.6|15876.1|15871.1|15927.1|15922.1|15862.1|15857.1|3049
1706577600000|2024-01-30 01:20:00|15874.1|15869.1|15846.1|15841.1|15886.1|15881.1|15844.1|15839.1|1544
1706577900000|2024-01-30 01:25:00|15846.6|15841.6|15875|15870|15878|15873|15839|15834|1283
1706578200000|2024-01-30 01:30:00|15868.5|15863.5|15850.5|15845.5|15868.5|15863.5|15777.5|15772.5|6792
1706578500000|2024-01-30 01:35:00|15852|15847|15837.5|15832.5|15872.5|15867.5|15800|15795|5038
1706578800000|2024-01-30 01:40:00|15836.5|15831.5|15806.5|15801.5|15861.5|15856.5|15789.5|15784.5|2837
1706579100000|2024-01-30 01:45:00|15807|15802|15859.5|15854.5|15863|15858|15797.5|15792.5|2536
1706579400000|2024-01-30 01:50:00|15858.5|15853.5|15821.5|15816.5|15859.5|15854.5|15785.5|15780.5|2296
1706579700000|2024-01-30 01:55:00|15822|15817|15808.5|15803.5|15826|15821|15793|15788|1477
1706580000000|2024-01-30 02:00:00|15810.5|15805.5|15793|15788|15810.5|15805.5|15753.5|15748.5|3317
1706580300000|2024-01-30 02:05:00|15795.5|15790.5|15775.5|15770.5|15795.5|15790.5|15759.5|15754.5|1655
1706580600000|2024-01-30 02:10:00|15774|15769|15785.5|15780.5|15785.5|15780.5|15743.5|15738.5|1886
1706580900000|2024-01-30 02:15:00|15784.5|15779.5|15778|15773|15785|15780|15748.5|15743.5|1392
1706581200000|2024-01-30 02:20:00|15776.5|15771.5|15780|15775|15790.5|15785.5|15758.5|15753.5|1821
1706581500000|2024-01-30 02:25:00|15780.5|15775.5|15732.5|15727.5|15786|15781|15721|15716|2273
1706581800000|2024-01-30 02:30:00|15730|15725|15687|15682|15739|15734|15665|15660|3152
1706582100000|2024-01-30 02:35:00|15687.5|15682.5|15697.5|15692.5|15709|15704|15673.5|15668.5|2039
1706582400000|2024-01-30 02:40:00|15696.5|15691.5|15706.5|15701.5|15710.5|15705.5|15684.5|15679.5|1397
1706582700000|2024-01-30 02:45:00|15706|15701|15775.5|15770.5|15780.5|15775.5|15696.5|15691.5|3076
1706583000000|2024-01-30 02:50:00|15776|15771|15777|15772|15802|15797|15745|15740|3076
1706583300000|2024-01-30 02:55:00|15778.5|15773.5|15764.5|15759.5|15788.5|15783.5|15752|15747|1514
1706583600000|2024-01-30 03:00:00|15762.5|15757.5|15763|15758|15769.5|15764.5|15734|15729|1444
1706583900000|2024-01-30 03:05:00|15764.5|15759.5|15777.5|15772.5|15787.5|15782.5|15751.5|15746.5|1358
1706584200000|2024-01-30 03:10:00|15775.5|15770.5|15742.5|15737.5|15784.5|15779.5|15734|15729|1279
1706584500000|2024-01-30 03:15:00|15743|15738|15763|15758|15780.5|15775.5|15727.5|15722.5|2247
1706584800000|2024-01-30 03:20:00|15764|15759|15744|15739|15764.5|15759.5|15712|15707|1594
1706585100000|2024-01-30 03:25:00|15742|15737|15754.5|15749.5|15765.5|15760.5|15725|15720|1188
1706585400000|2024-01-30 03:30:00|15757|15752|15761.5|15756.5|15765|15760|15735.5|15730.5|978
1706585700000|2024-01-30 03:35:00|15762.5|15757.5|15771.5|15766.5|15772.5|15767.5|15752|15747|810
1706586000000|2024-01-30 03:40:00|15772|15767|15774.5|15769.5|15794|15789|15758|15753|1332
1706586300000|2024-01-30 03:45:00|15774|15769|15765|15760|15776|15771|15748.5|15743.5|961
1706586600000|2024-01-30 03:50:00|15764.5|15759.5|15760|15755|15764.5|15759.5|15748.5|15743.5|710
1706586900000|2024-01-30 03:55:00|15761|15756|15749.5|15744.5|15761|15756|15731.5|15726.5|1117
1706587200000|2024-01-30 04:00:00|15750.5|15745.5|15742.2|15712.2|15750.5|15745.5|15741.9|15711.9|0
1706587500000|2024-01-30 04:05:00|15742|15712|15743.8|15713.8|15744.3|15714.3|15741.2|15711.2|0
1706587800000|2024-01-30 04:10:00|15744.3|15714.3|15751.7|15721.7|15752.6|15722.6|15744.3|15714.3|0
1706588100000|2024-01-30 04:15:00|15752.2|15722.2|15754.4|15724.4|15754.4|15724.4|15751.2|15721.2|0
1706588400000|2024-01-30 04:20:00|15754.8|15724.8|15752.6|15722.6|15755.6|15725.6|15752.6|15722.6|0
1706588700000|2024-01-30 04:25:00|15752.1|15722.1|15752.8|15722.8|15752.8|15722.8|15751.4|15721.4|0
1706589000000|2024-01-30 04:30:00|15752.3|15722.3|15753.8|15723.8|15754.3|15724.3|15752.3|15722.3|0
1706589300000|2024-01-30 04:35:00|15753.4|15723.4|15751.8|15721.8|15753.7|15723.7|15751.8|15721.8|0
1706589600000|2024-01-30 04:40:00|15751.3|15721.3|15750.6|15720.6|15751.8|15721.8|15750.4|15720.4|0
1706589900000|2024-01-30 04:45:00|15751.1|15721.1|15750.6|15720.6|15751.6|15721.6|15750.6|15720.6|0
1706590200000|2024-01-30 04:50:00|15751.1|15721.1|15750.6|15720.6|15751.6|15721.6|15750.6|15720.6|0
1706590800000|2024-01-30 05:00:00|15750.2|15720.2|15737|15732|15758|15753|15710|15705|1939
1706591100000|2024-01-30 05:05:00|15736.5|15731.5|15758|15753|15758|15753|15724|15719|980
1706591400000|2024-01-30 05:10:00|15757|15752|15738.5|15733.5|15757.5|15752.5|15723|15718|901
1706591700000|2024-01-30 05:15:00|15736.5|15731.5|15732|15727|15744|15739|15718.5|15713.5|847
1706592000000|2024-01-30 05:20:00|15731.5|15726.5|15740.5|15735.5|15744.5|15739.5|15716|15711|1007
1706592300000|2024-01-30 05:25:00|15739.5|15734.5|15744|15739|15744.5|15739.5|15721|15716|1015
1706592600000|2024-01-30 05:30:00|15746|15741|15781.5|15776.5|15795|15790|15740|15735|1783
1706592900000|2024-01-30 05:35:00|15783.5|15778.5|15810|15805|15822|15817|15782.5|15777.5|2640
1706593200000|2024-01-30 05:40:00|15809.5|15804.5|15809.5|15804.5|15851|15846|15798|15793|2679
1706593500000|2024-01-30 05:45:00|15808.5|15803.5|15785.5|15780.5|15815|15810|15781.5|15776.5|1377
1706593800000|2024-01-30 05:50:00|15784|15779|15770.5|15765.5|15791.5|15786.5|15758.5|15753.5|1076
1706594100000|2024-01-30 05:55:00|15770|15765|15760.5|15755.5|15775|15770|15749|15744|928
1706594400000|2024-01-30 06:00:00|15759.5|15754.5|15750|15745|15775.5|15770.5|15735|15730|1472
1706594700000|2024-01-30 06:05:00|15750.5|15745.5|15757|15752|15765|15760|15740|15735|939
1706595000000|2024-01-30 06:10:00|15757.5|15752.5|15773|15768|15775|15770|15747|15742|921
1706595300000|2024-01-30 06:15:00|15771.5|15766.5|15755.5|15750.5|15781|15776|15744.5|15739.5|935
1706595600000|2024-01-30 06:20:00|15755|15750|15778|15773|15778|15773|15747.5|15742.5|883
1706595900000|2024-01-30 06:25:00|15776|15771|15764|15759|15777|15772|15749.5|15744.5|718
1706596200000|2024-01-30 06:30:00|15763.5|15758.5|15749.5|15744.5|15776.5|15771.5|15728.5|15723.5|1180
1706596500000|2024-01-30 06:35:00|15748.5|15743.5|15786.5|15781.5|15793.5|15788.5|15740|15735|1215
1706596800000|2024-01-30 06:40:00|15785.5|15780.5|15762|15757|15791|15786|15754.5|15749.5|997
1706597100000|2024-01-30 06:45:00|15761.5|15756.5|15741|15736|15764.5|15759.5|15723.5|15718.5|1193
1706597400000|2024-01-30 06:50:00|15742|15737|15735|15730|15742|15737|15721.5|15716.5|885
1706597700000|2024-01-30 06:55:00|15735.5|15730.5|15724|15719|15737|15732|15698.5|15693.5|1845
1706598000000|2024-01-30 07:00:00|15723.5|15718.5|15698.5|15693.5|15723.5|15718.5|15686.5|15681.5|1453
1706598300000|2024-01-30 07:05:00|15699|15694|15677|15672|15699|15694|15669|15664|1845
1706598600000|2024-01-30 07:10:00|15676|15671|15690|15685|15692|15687|15668.5|15663.5|1101
1706598900000|2024-01-30 07:15:00|15688.5|15683.5|15713.5|15708.5|15714.5|15709.5|15688.5|15683.5|1261
1706599200000|2024-01-30 07:20:00|15714|15709|15706.5|15701.5|15714|15709|15693|15688|860
1706599500000|2024-01-30 07:25:00|15706|15701|15696|15691|15706|15701|15684.5|15679.5|2061
1706599800000|2024-01-30 07:30:00|15697|15692|15707.5|15702.5|15712|15707|15687|15682|1063
1706600100000|2024-01-30 07:35:00|15706.5|15701.5|15694|15689|15706.5|15701.5|15685.5|15680.5|961
1706600400000|2024-01-30 07:40:00|15693.5|15688.5|15696|15691|15698.5|15693.5|15686|15681|858
1706600700000|2024-01-30 07:45:00|15695|15690|15691|15686|15697|15692|15675|15670|1256
1706601000000|2024-01-30 07:50:00|15692|15687|15674|15669|15692|15687|15661|15656|1785
1706601300000|2024-01-30 07:55:00|15673.5|15668.5|15686|15681|15695.5|15690.5|15669|15664|1484
1706601600000|2024-01-30 08:00:00|15687|15682|15690.5|15685.5|15691.5|15686.5|15667.5|15662.5|1796
1706601900000|2024-01-30 08:05:00|15689|15684|15673|15668|15693|15688|15672.5|15667.5|1611
1706602200000|2024-01-30 08:10:00|15671.5|15666.5|15676.5|15671.5|15683|15678|15670.5|15665.5|618
1706602500000|2024-01-30 08:15:00|15677|15672|15691|15686|15695|15690|15677|15672|625
1706602800000|2024-01-30 08:20:00|15690.5|15685.5|15693.5|15688.5|15698.5|15693.5|15688.5|15683.5|543
1706603100000|2024-01-30 08:25:00|15694.5|15689.5|15679.5|15674.5|15699|15694|15672.5|15667.5|1310
1706603400000|2024-01-30 08:30:00|15694.2|15664.2|15687.8|15657.8|15698.9|15668.9|15687.8|15657.8|0
1706603700000|2024-01-30 08:35:00|15687.3|15657.3|15685.5|15655.5|15690.6|15660.6|15685.5|15655.5|0
1706604000000|2024-01-30 08:40:00|15685|15655|15659.9|15629.9|15685.5|15655.5|15650.2|15620.2|0
1706604300000|2024-01-30 08:45:00|15660.3|15630.3|15648.1|15618.1|15660.3|15630.3|15645.3|15615.3|0
1706604600000|2024-01-30 08:50:00|15648|15618|15653.7|15623.7|15657|15627|15647.2|15617.2|0
1706604900000|2024-01-30 08:55:00|15654.1|15624.1|15673.2|15643.2|15673.4|15643.4|15654.1|15624.1|0
1706605200000|2024-01-30 09:00:00|15672.7|15642.7|15674|15644|15674.9|15644.9|15670.8|15640.8|0
1706605500000|2024-01-30 09:05:00|15674.2|15644.2|15681.1|15651.1|15681.1|15651.1|15674|15644|0
1706605800000|2024-01-30 09:10:00|15681.3|15651.3|15679.1|15649.1|15681.8|15651.8|15674.9|15644.9|0
1706606100000|2024-01-30 09:15:00|15654|15646|15628.5|15620.5|15672.5|15664.5|15627|15619|981
1706606400000|2024-01-30 09:20:00|15628|15620|15619|15611|15638|15630|15612.5|15604.5|545
1706606700000|2024-01-30 09:25:00|15619.5|15611.5|15617.5|15609.5|15624.5|15616.5|15607.5|15599.5|301
1706607000000|2024-01-30 09:30:00|15618.5|15610.5|15620.5|15612.5|15627|15619|15616|15608|196
1706607300000|2024-01-30 09:35:00|15620|15612|15616.5|15608.5|15621|15613|15609.5|15601.5|265
1706607600000|2024-01-30 09:40:00|15618|15610|15609.5|15601.5|15618.5|15610.5|15603.5|15595.5|245
1706607900000|2024-01-30 09:45:00|15610.5|15602.5|15607.5|15599.5|15617|15609|15603|15595|149
1706608200000|2024-01-30 09:50:00|15608|15600|15601|15593|15610|15602|15599.5|15591.5|115
1706608500000|2024-01-30 09:55:00|15601.5|15593.5|15613|15605|15614.5|15606.5|15601|15593|127
1706608800000|2024-01-30 10:00:00|15613.5|15605.5|15609|15601|15615.5|15607.5|15605.5|15597.5|128
1706609100000|2024-01-30 10:05:00|15608.5|15600.5|15613.5|15605.5|15613.5|15605.5|15604.5|15596.5|57
1706609400000|2024-01-30 10:10:00|15613|15605|15614|15606|15618|15610|15611.5|15603.5|81
1706609700000|2024-01-30 10:15:00|15614.5|15606.5|15620.5|15612.5|15625.5|15617.5|15613.5|15605.5|164
1706610000000|2024-01-30 10:20:00|15621.5|15613.5|15619.5|15611.5|15626|15618|15618.5|15610.5|126
1706610300000|2024-01-30 10:25:00|15620|15612|15618.5|15610.5|15625|15617|15618|15610|48
1706610600000|2024-01-30 10:30:00|15617|15609|15620.5|15612.5|15620.5|15612.5|15615.5|15607.5|48
1706610900000|2024-01-30 10:35:00|15621.5|15613.5|15624.5|15616.5|15624.5|15616.5|15617|15609|124
1706611200000|2024-01-30 10:40:00|15625|15617|15634.5|15626.5|15634.5|15626.5|15625|15617|103
1706611500000|2024-01-30 10:45:00|15633|15625|15634|15626|15640|15632|15631.5|15623.5|79
1706611800000|2024-01-30 10:50:00|15633.5|15625.5|15631.5|15623.5|15635.5|15627.5|15629.5|15621.5|52
1706612100000|2024-01-30 10:55:00|15630|15622|15637.5|15629.5|15637.5|15629.5|15630|15622|43
1706612400000|2024-01-30 11:00:00|15638|15630|15640|15632|15641|15633|15635|15627|48
1706612700000|2024-01-30 11:05:00|15637.5|15629.5|15641.5|15633.5|15646.5|15638.5|15636|15628|76
1706613000000|2024-01-30 11:10:00|15641|15633|15622.5|15614.5|15642|15634|15619.5|15611.5|66
1706613300000|2024-01-30 11:15:00|15623|15615|15627|15619|15631.5|15623.5|15622.5|15614.5|8
1706613600000|2024-01-30 11:20:00|15627.5|15619.5|15624.5|15616.5|15628.5|15620.5|15622.5|15614.5|10
1706613900000|2024-01-30 11:25:00|15625|15617|15627|15619|15628.5|15620.5|15620|15612|31
1706614200000|2024-01-30 11:30:00|15627.5|15619.5|15627|15619|15630|15622|15624.5|15616.5|50
1706614500000|2024-01-30 11:35:00|15627.5|15619.5|15630|15622|15633|15625|15627|15619|58
1706614800000|2024-01-30 11:40:00|15630.5|15622.5|15628.5|15620.5|15630.5|15622.5|15622|15614|91
1706615100000|2024-01-30 11:45:00|15629|15621|15625|15617|15629|15621|15622.5|15614.5|20
1706615400000|2024-01-30 11:50:00|15625.5|15617.5|15633.5|15625.5|15634.5|15626.5|15625.5|15617.5|21
1706615700000|2024-01-30 11:55:00|15634|15626|15640|15632|15641|15633|15633|15625|44
1706616000000|2024-01-30 12:00:00|15639.5|15631.5|15637.5|15629.5|15643|15635|15636.5|15628.5|21
1706616300000|2024-01-30 12:05:00|15637|15629|15641|15633|15643|15635|15637|15629|22
1706616600000|2024-01-30 12:10:00|15640.5|15632.5|15644.5|15636.5|15644.5|15636.5|15640|15632|24
1706616900000|2024-01-30 12:15:00|15644|15636|15645|15637|15645.5|15637.5|15640|15632|43
1706617200000|2024-01-30 12:20:00|15644.5|15636.5|15641|15633|15645|15637|15639.5|15631.5|50
1706617500000|2024-01-30 12:25:00|15641.5|15633.5|15647.5|15639.5|15649|15641|15640.5|15632.5|33
1706617800000|2024-01-30 12:30:00|15647|15639|15650.5|15642.5|15651.5|15643.5|15644|15636|80
1706618100000|2024-01-30 12:35:00|15651|15643|15645|15637|15651.5|15643.5|15642.5|15634.5|85
1706618400000|2024-01-30 12:40:00|15644.5|15636.5|15642|15634|15649.5|15641.5|15641|15633|49
1706618700000|2024-01-30 12:45:00|15643|15635|15645.5|15637.5|15647.5|15639.5|15641.5|15633.5|97
1706619000000|2024-01-30 12:50:00|15646|15638|15635|15627|15647|15639|15630.5|15622.5|151
1706619300000|2024-01-30 12:55:00|15635.5|15627.5|15628|15620|15638|15630|15624|15616|112
1706619600000|2024-01-30 13:00:00|15627.5|15619.5|15616|15608|15634|15626|15615|15607|128
1706619900000|2024-01-30 13:05:00|15615.5|15607.5|15616.5|15608.5|15623.5|15615.5|15612.5|15604.5|123
1706620200000|2024-01-30 13:10:00|15617|15609|15617|15609|15618|15610|15611|15603|94
1706620500000|2024-01-30 13:15:00|15616.5|15608.5|15611.5|15603.5|15617.5|15609.5|15605|15597|204
1706620800000|2024-01-30 13:20:00|15611|15603|15611|15603|15616|15608|15609|15601|72
1706621100000|2024-01-30 13:25:00|15611.5|15603.5|15613|15605|15615|15607|15608|15600|85
1706621400000|2024-01-30 13:30:00|15612.5|15604.5|15615|15607|15619|15611|15610|15602|132
1706621700000|2024-01-30 13:35:00|15614|15606|15616|15608|15617|15609|15607|15599|198
1706622000000|2024-01-30 13:40:00|15615.5|15607.5|15629|15621|15629|15621|15615.5|15607.5|132
1706622300000|2024-01-30 13:45:00|15628.5|15620.5|15632|15624|15641.5|15633.5|15627|15619|236
1706622600000|2024-01-30 13:50:00|15631.5|15623.5|15635|15627|15636.5|15628.5|15629.5|15621.5|54
1706622900000|2024-01-30 13:55:00|15635.5|15627.5|15634|15626|15641|15633|15630.5|15622.5|162
1706623200000|2024-01-30 14:00:00|15632.5|15624.5|15622|15614|15639.5|15631.5|15619.5|15611.5|306
1706623500000|2024-01-30 14:05:00|15623|15615|15623|15615|15625|15617|15619.5|15611.5|157
1706623800000|2024-01-30 14:10:00|15622.5|15614.5|15623|15615|15624.5|15616.5|15620.5|15612.5|134
1706624100000|2024-01-30 14:15:00|15623.5|15615.5|15626|15618|15629|15621|15622|15614|124
1706624400000|2024-01-30 14:20:00|15625.5|15617.5|15633.5|15625.5|15638|15630|15625|15617|132
1706624700000|2024-01-30 14:25:00|15633|15625|15625|15617|15636|15628|15624|15616|197
1706625000000|2024-01-30 14:30:00|15625.5|15617.5|15678.5|15670.5|15688|15680|15620|15612|1316
1706625300000|2024-01-30 14:35:00|15678|15670|15630.5|15622.5|15692|15684|15628|15620|634
1706625600000|2024-01-30 14:40:00|15631|15623|15647.5|15639.5|15660|15652|15618|15610|535
1706625900000|2024-01-30 14:45:00|15648|15640|15638|15630|15650.5|15642.5|15627.5|15619.5|337
1706626200000|2024-01-30 14:50:00|15638.5|15630.5|15645|15637|15645.5|15637.5|15631|15623|151
1706626500000|2024-01-30 14:55:00|15644.5|15636.5|15649|15641|15662|15654|15635|15627|216
1706626800000|2024-01-30 15:00:00|15649.5|15641.5|15630.5|15622.5|15656|15648|15613|15605|374
1706627100000|2024-01-30 15:05:00|15631|15623|15623.5|15615.5|15632|15624|15615|15607|228
1706627400000|2024-01-30 15:10:00|15624|15616|15589|15581|15627.5|15619.5|15589|15581|447
1706627700000|2024-01-30 15:15:00|15588.5|15580.5|15574.5|15566.5|15588.5|15580.5|15560.5|15552.5|709
1706628000000|2024-01-30 15:20:00|15575|15567|15590|15582|15592|15584|15564|15556|373
1706628300000|2024-01-30 15:25:00|15590.5|15582.5|15587|15579|15594.5|15586.5|15575|15567|188
1706628600000|2024-01-30 15:30:00|15586.5|15578.5|15605|15597|15605|15597|15584|15576|166
1706628900000|2024-01-30 15:35:00|15604.5|15596.5|15603.5|15595.5|15608|15600|15593|15585|169
1706629200000|2024-01-30 15:40:00|15603|15595|15611|15603|15611.5|15603.5|15593|15585|130
1706629500000|2024-01-30 15:45:00|15609.5|15601.5|15615.5|15607.5|15619|15611|15604|15596|215
1706629800000|2024-01-30 15:50:00|15614|15606|15622|15614|15623.5|15615.5|15611|15603|174
1706630100000|2024-01-30 15:55:00|15621.5|15613.5|15632.5|15624.5|15636|15628|15620.5|15612.5|205
1706630400000|2024-01-30 16:00:00|15631.5|15623.5|15632|15624|15639|15631|15626|15618|169
1706630700000|2024-01-30 16:05:00|15631.5|15623.5|15620|15612|15634.5|15626.5|15618.5|15610.5|111
1706631000000|2024-01-30 16:10:00|15620.5|15612.5|15642.5|15634.5|15644|15636|15618|15610|154
1706631300000|2024-01-30 16:15:00|15642|15634|15642|15634|15645.5|15637.5|15637|15629|119
1706631600000|2024-01-30 16:20:00|15640|15632|15637|15629|15644.5|15636.5|15629.5|15621.5|150
1706631900000|2024-01-30 16:25:00|15635.5|15627.5|15641|15633|15649.5|15641.5|15635.5|15627.5|127
1706632200000|2024-01-30 16:30:00|15640.5|15632.5|15647.5|15639.5|15648.5|15640.5|15639|15631|110
1706632500000|2024-01-30 16:35:00|15648|15640|15652.5|15644.5|15653.5|15645.5|15642|15634|146
1706632800000|2024-01-30 16:40:00|15653|15645|15677|15669|15679.5|15671.5|15651|15643|164
1706633100000|2024-01-30 16:45:00|15677.5|15669.5|15673|15665|15680.5|15672.5|15667|15659|154
1706633400000|2024-01-30 16:50:00|15673.5|15665.5|15683|15675|15683|15675|15671.5|15663.5|208
1706633700000|2024-01-30 16:55:00|15682.5|15674.5|15700|15692|15700|15692|15679|15671|218
1706634000000|2024-01-30 17:00:00|15700.5|15692.5|15699|15691|15707.5|15699.5|15695.5|15687.5|196
1706634300000|2024-01-30 17:05:00|15698.5|15690.5|15692.5|15684.5|15702|15694|15686.5|15678.5|104
1706634600000|2024-01-30 17:10:00|15693|15685|15688.5|15680.5|15694|15686|15676|15668|171
1706634900000|2024-01-30 17:15:00|15689|15681|15678|15670|15690|15682|15675.5|15667.5|67
1706635200000|2024-01-30 17:20:00|15678.5|15670.5|15674.5|15666.5|15682.5|15674.5|15672.5|15664.5|31
1706635500000|2024-01-30 17:25:00|15674|15666|15665|15657|15674|15666|15662.5|15654.5|77
1706635800000|2024-01-30 17:30:00|15664.5|15656.5|15657|15649|15665.5|15657.5|15654.5|15646.5|65
1706636100000|2024-01-30 17:35:00|15656.5|15648.5|15660.5|15652.5|15660.5|15652.5|15652|15644|59
1706636400000|2024-01-30 17:40:00|15661|15653|15659|15651|15664.5|15656.5|15658|15650|16
1706636700000|2024-01-30 17:45:00|15659.5|15651.5|15658.5|15650.5|15660|15652|15654.5|15646.5|22
1706637000000|2024-01-30 17:50:00|15659|15651|15656|15648|15659|15651|15652.5|15644.5|14
1706637300000|2024-01-30 17:55:00|15656.5|15648.5|15649.5|15641.5|15657.5|15649.5|15647|15639|22
1706637600000|2024-01-30 18:00:00|15649|15641|15645|15637|15652|15644|15644.5|15636.5|36
1706637900000|2024-01-30 18:05:00|15644.5|15636.5|15650|15642|15654|15646|15644.5|15636.5|43
1706638200000|2024-01-30 18:10:00|15649.5|15641.5|15648|15640|15652|15644|15646|15638|23
1706638500000|2024-01-30 18:15:00|15648.5|15640.5|15644|15636|15653|15645|15644|15636|20
1706638800000|2024-01-30 18:20:00|15644.5|15636.5|15642|15634|15648.5|15640.5|15640|15632|37
1706639100000|2024-01-30 18:25:00|15642.5|15634.5|15646|15638|15649|15641|15642.5|15634.5|24
1706639400000|2024-01-30 18:30:00|15645|15637|15647|15639|15648|15640|15643.5|15635.5|21
1706639700000|2024-01-30 18:35:00|15647.5|15639.5|15640|15632|15647.5|15639.5|15637|15629|64
1706640000000|2024-01-30 18:40:00|15640.5|15632.5|15637|15629|15643.5|15635.5|15636|15628|86
1706640300000|2024-01-30 18:45:00|15636.5|15628.5|15640.5|15632.5|15643|15635|15635|15627|39
1706640600000|2024-01-30 18:50:00|15640|15632|15640.5|15632.5|15646.5|15638.5|15638.5|15630.5|48
1706640900000|2024-01-30 18:55:00|15641|15633|15656.3|15626.3|15656.3|15638.5|15637.5|15626.3|72
1706641200000|2024-01-30 19:00:00|15656.4|15626.4|15656|15626|15657.3|15627.3|15655.8|15625.8|0
1706641500000|2024-01-30 19:05:00|15655.8|15625.8|15650|15620|15656|15626|15649.3|15619.3|0
1706641800000|2024-01-30 19:10:00|15650.1|15620.1|15657|15627|15657.4|15627.4|15648.6|15618.6|0
1706642100000|2024-01-30 19:15:00|15657.1|15627.1|15654.2|15624.2|15657.7|15627.7|15653.5|15623.5|0
1706642400000|2024-01-30 19:20:00|15654.1|15624.1|15658.4|15628.4|15658.9|15628.9|15654.1|15624.1|0
1706642700000|2024-01-30 19:25:00|15658.5|15628.5|15658.8|15628.8|15661.5|15631.5|15658.1|15628.1|0
1706643000000|2024-01-30 19:30:00|15658.6|15628.6|15667.2|15637.2|15667.5|15637.5|15658.6|15628.6|0
1706643300000|2024-01-30 19:35:00|15667.3|15637.3|15662.8|15632.8|15667.3|15637.3|15662.4|15632.4|0
1706643600000|2024-01-30 19:40:00|15662.9|15632.9|15677.4|15647.4|15678.4|15648.4|15662.8|15632.8|0
1706643900000|2024-01-30 19:45:00|15677.3|15647.3|15674.9|15644.9|15677.6|15647.6|15674.3|15644.3|0
1706644200000|2024-01-30 19:50:00|15675.1|15645.1|15669.6|15639.6|15675.2|15645.2|15669.4|15639.4|0
1706644500000|2024-01-30 19:55:00|15669.7|15639.7|15672.7|15642.7|15673.2|15643.2|15669.3|15639.3|0
1706644800000|2024-01-30 20:00:00|15672.8|15642.8|15676.8|15646.8|15678.3|15648.3|15672.3|15642.3|0
1706645100000|2024-01-30 20:05:00|15676.6|15646.6|15675.8|15645.8|15679|15649|15675.6|15645.6|0
1706645400000|2024-01-30 20:10:00|15675.9|15645.9|15676.5|15646.5|15677.4|15647.4|15675.9|15645.9|0
1706645700000|2024-01-30 20:15:00|15676.4|15646.4|15676.9|15646.9|15676.9|15646.9|15673.5|15643.5|0
1706646000000|2024-01-30 20:20:00|15677|15647|15676.9|15646.9|15677.5|15647.5|15676.7|15646.7|0
1706646300000|2024-01-30 20:25:00|15677|15647|15689.2|15659.2|15689.5|15659.5|15676.9|15646.9|0
1706646600000|2024-01-30 20:30:00|15689.3|15659.3|15681.3|15651.3|15689.3|15659.3|15681.2|15651.2|0
1706646900000|2024-01-30 20:35:00|15681.2|15651.2|15675.5|15645.5|15681.7|15651.7|15675.4|15645.4|0
1706647200000|2024-01-30 20:40:00|15675.4|15645.4|15678.8|15648.8|15682.3|15652.3|15675.3|15645.3|0
1706647500000|2024-01-30 20:45:00|15678.6|15648.6|15682.1|15652.1|15682.5|15652.5|15678.5|15648.5|0
1706647800000|2024-01-30 20:50:00|15682|15652|15680.5|15650.5|15688|15658|15678.3|15648.3|0
1706648100000|2024-01-30 20:55:00|15680.6|15650.6|15685.7|15655.7|15692.7|15662.7|15678.4|15648.4|0
1706648400000|2024-01-30 21:00:00|15684.8|15654.8|15664.3|15634.3|15688.9|15658.9|15661.8|15631.8|0
1706648700000|2024-01-30 21:05:00|15664.8|15634.8|15663.8|15633.8|15671.4|15641.4|15662.2|15632.2|0
1706649000000|2024-01-30 21:10:00|15665.2|15635.2|15674.4|15644.4|15674.4|15644.4|15664.3|15634.3|0
1706649300000|2024-01-30 21:15:00|15674.9|15644.9|15667.6|15637.6|15675.4|15645.4|15664.8|15634.8|0
1706649600000|2024-01-30 21:20:00|15667.4|15637.4|15669.2|15639.2|15670.4|15640.4|15664.8|15634.8|0
1706649900000|2024-01-30 21:25:00|15669.6|15639.6|15665.6|15635.6|15670.2|15640.2|15665.6|15635.6|0
1706650200000|2024-01-30 21:30:00|15666.1|15636.1|15662.7|15632.7|15668.8|15638.8|15661.9|15631.9|0
1706650500000|2024-01-30 21:35:00|15662.2|15632.2|15657.4|15627.4|15663.7|15633.7|15656.9|15626.9|0
1706650800000|2024-01-30 21:40:00|15657|15627|15659|15629|15659.5|15629.5|15654.4|15624.4|0
1706651100000|2024-01-30 21:45:00|15659.2|15629.2|15654.8|15624.8|15659.2|15629.2|15653.8|15623.8|0
1706651400000|2024-01-30 21:50:00|15655|15625|15653.4|15623.4|15655.8|15625.8|15650.9|15620.9|0
1706651700000|2024-01-30 21:55:00|15653.9|15623.9|15650.5|15620.5|15654|15624|15648.9|15618.9|0
1706652000000|2024-01-30 22:00:00|15650.6|15620.6|15661.4|15631.4|15663.3|15633.3|15650.6|15620.6|0
1706652300000|2024-01-30 22:05:00|15661.2|15631.2|15652.4|15622.4|15661.5|15631.5|15652.3|15622.3|0
1706652600000|2024-01-30 22:10:00|15652.3|15622.3|15651.1|15621.1|15653.3|15623.3|15649.6|15619.6|0
1706652900000|2024-01-30 22:15:00|15651.6|15621.6|15631.3|15601.3|15652.5|15622.5|15631.3|15601.3|0
1706653200000|2024-01-30 22:20:00|15629.6|15599.6|15632.3|15602.3|15634.6|15604.6|15626.1|15596.1|0
1706653500000|2024-01-30 22:25:00|15632.6|15602.6|15635.4|15605.4|15638.7|15608.7|15632.6|15602.6|0
1706653800000|2024-01-30 22:30:00|15635.3|15605.3|15635.6|15605.6|15636.5|15606.5|15633.9|15603.9|0
1706654100000|2024-01-30 22:35:00|15635.4|15605.4|15632.5|15602.5|15636.2|15606.2|15632.5|15602.5|0
1706654400000|2024-01-30 22:40:00|15631.7|15601.7|15629.4|15599.4|15631.7|15601.7|15627.3|15597.3|0
1706654700000|2024-01-30 22:45:00|15629.5|15599.5|15627.8|15597.8|15629.5|15599.5|15626.6|15596.6|0
1706655000000|2024-01-30 22:50:00|15628.1|15598.1|15621|15591|15628.1|15598.1|15619.7|15589.7|0
1706655300000|2024-01-30 22:55:00|15621.2|15591.2|15623.8|15593.8|15625.2|15595.2|15618.9|15588.9|0
1706655600000|2024-01-30 23:00:00|15626.8|15596.8|15628.8|15598.8|15633.4|15603.4|15623|15593|0
1706655900000|2024-01-30 23:05:00|15629|15599|15634.4|15604.4|15635.4|15605.4|15628.3|15598.3|0
1706656200000|2024-01-30 23:10:00|15634.8|15604.8|15631.5|15601.5|15634.9|15604.9|15631|15601|0
1706656500000|2024-01-30 23:15:00|15631|15601|15633|15603|15634.3|15604.3|15630.5|15600.5|0
1706656800000|2024-01-30 23:20:00|15633.2|15603.2|15626.4|15596.4|15635|15605|15626.2|15596.2|0
1706657100000|2024-01-30 23:25:00|15626.2|15596.2|15621.1|15591.1|15628.7|15598.7|15621.1|15591.1|0
1706657400000|2024-01-30 23:30:00|15621.6|15591.6|15624.6|15594.6|15626.2|15596.2|15621.1|15591.1|0
1706657700000|2024-01-30 23:35:00|15624.9|15594.9|15622.6|15592.6|15624.9|15594.9|15621.5|15591.5|0
1706658000000|2024-01-30 23:40:00|15623|15593|15624.6|15594.6|15625.6|15595.6|15623|15593|0
1706658300000|2024-01-30 23:45:00|15625.1|15595.1|15624.1|15594.1|15625.9|15595.9|15623.5|15593.5|0
1706658600000|2024-01-30 23:50:00|15623.6|15593.6|15624.3|15594.3|15625.2|15595.2|15622.5|15592.5|0
1706658900000|2024-01-30 23:55:00|15624.8|15594.8|15621.4|15591.4|15624.8|15594.8|15620.9|15590.9|0
1706659200000|2024-01-31 00:00:00|15621.8|15591.8|15626.7|15596.7|15627.2|15597.2|15621.8|15591.8|0
1706659500000|2024-01-31 00:05:00|15626.2|15596.2|15627.7|15597.7|15629.2|15599.2|15625.7|15595.7|0
1706659800000|2024-01-31 00:10:00|15627.9|15597.9|15629.6|15599.6|15629.7|15599.7|15627.7|15597.7|0
1706660100000|2024-01-31 00:15:00|15629.1|15599.1|15631.1|15601.1|15631.1|15601.1|15628|15598|0
1706660400000|2024-01-31 00:20:00|15631.6|15601.6|15630.6|15600.6|15631.6|15601.6|15629.7|15599.7|0
1706660700000|2024-01-31 00:25:00|15630.9|15600.9|15631.3|15601.3|15631.7|15601.7|15630.4|15600.4|0
1706661000000|2024-01-31 00:30:00|15631.7|15601.7|15631.9|15601.9|15632.9|15602.9|15629.6|15599.6|0
1706661300000|2024-01-31 00:35:00|15631.6|15601.6|15633.8|15603.8|15634.3|15604.3|15630.7|15600.7|0
1706661600000|2024-01-31 00:40:00|15634.3|15604.3|15633.7|15603.7|15636.1|15606.1|15633.2|15603.2|0
1706661900000|2024-01-31 00:45:00|15634|15604|15636.1|15606.1|15636.1|15606.1|15633.5|15603.5|0
1706662200000|2024-01-31 00:50:00|15636.5|15606.5|15656.5|15626.5|15656.5|15626.5|15636.1|15606.1|0
1706662500000|2024-01-31 00:55:00|15656.1|15626.1|15664.9|15634.9|15670.4|15640.4|15654.9|15624.9|0
1706662800000|2024-01-31 01:00:00|15665.4|15635.4|15668.2|15638.2|15668.4|15638.4|15663.4|15633.4|0
1706663100000|2024-01-31 01:05:00|15667.8|15637.8|15693.7|15663.7|15694.4|15664.4|15667.3|15637.3|0
1706663400000|2024-01-31 01:10:00|15694.2|15664.2|15693.7|15663.7|15694.7|15664.7|15693.2|15663.2|0
1706663700000|2024-01-31 01:15:00|15694.2|15664.2|15671.5|15666.5|15708|15703|15647|15642|1897
1706664000000|2024-01-31 01:20:00|15672|15667|15622.5|15617.5|15672.5|15667.5|15619.5|15614.5|1425
1706664300000|2024-01-31 01:25:00|15622|15617|15635|15630|15671.5|15666.5|15617.5|15612.5|1192
1706664600000|2024-01-31 01:30:00|15635.5|15630.5|15689.3|15684.3|15702.8|15697.8|15596.3|15591.3|5333
1706664900000|2024-01-31 01:35:00|15690.3|15685.3|15732.3|15727.3|15746.8|15741.8|15661.3|15656.3|4022
1706665200000|2024-01-31 01:40:00|15731.3|15726.3|15662.3|15657.3|15745.8|15740.8|15662.3|15657.3|2876
1706665500000|2024-01-31 01:45:00|15663.3|15658.3|15628.8|15623.8|15671.3|15666.3|15620.8|15615.8|2376
1706665800000|2024-01-31 01:50:00|15629.3|15624.3|15606.3|15601.3|15655.3|15650.3|15581.3|15576.3|3590
1706666100000|2024-01-31 01:55:00|15605.8|15600.8|15587.3|15582.3|15633.8|15628.8|15575.3|15570.3|2189
1706666400000|2024-01-31 02:00:00|15588.3|15583.3|15531.3|15526.3|15618.3|15613.3|15525.3|15520.3|4401
1706666700000|2024-01-31 02:05:00|15530.3|15525.3|15535.3|15530.3|15559.3|15554.3|15516.3|15511.3|2533
1706667000000|2024-01-31 02:10:00|15535.8|15530.8|15498.3|15493.3|15553.3|15548.3|15488.8|15483.8|2548
1706667300000|2024-01-31 02:15:00|15497.8|15492.8|15512.8|15507.8|15535.3|15530.3|15496.8|15491.8|2014
1706667600000|2024-01-31 02:20:00|15514.8|15509.8|15514.3|15509.3|15544.3|15539.3|15509.8|15504.8|1988
1706667900000|2024-01-31 02:25:00|15514.8|15509.8|15484.3|15479.3|15517.3|15512.3|15484.3|15479.3|1544
1706668200000|2024-01-31 02:30:00|15483.8|15478.8|15482.3|15477.3|15511.3|15506.3|15478.3|15473.3|1558
1706668500000|2024-01-31 02:35:00|15481.8|15476.8|15489.3|15484.3|15489.3|15484.3|15462.8|15457.8|1838
1706668800000|2024-01-31 02:40:00|15488.3|15483.3|15485.3|15480.3|15522.8|15517.8|15480.8|15475.8|1994
1706669100000|2024-01-31 02:45:00|15486.8|15481.8|15509.8|15504.8|15514.8|15509.8|15475.8|15470.8|1270
1706669400000|2024-01-31 02:50:00|15510.3|15505.3|15543.8|15538.8|15546.8|15541.8|15505.8|15500.8|1578
1706669700000|2024-01-31 02:55:00|15544.8|15539.8|15551.3|15546.3|15575.3|15570.3|15542.3|15537.3|2401
1706670000000|2024-01-31 03:00:00|15550.3|15545.3|15599.3|15594.3|15636.3|15631.3|15549.8|15544.8|4115
1706670300000|2024-01-31 03:05:00|15599.8|15594.8|15566.8|15561.8|15618.3|15613.3|15562.8|15557.8|1772
1706670600000|2024-01-31 03:10:00|15566.3|15561.3|15552.3|15547.3|15571.8|15566.8|15543.8|15538.8|1373
1706670900000|2024-01-31 03:15:00|15553.3|15548.3|15587.3|15582.3|15587.8|15582.8|15537.8|15532.8|1114
1706671200000|2024-01-31 03:20:00|15586.8|15581.8|15559.3|15554.3|15601.8|15596.8|15553.3|15548.3|1815
1706671500000|2024-01-31 03:25:00|15558.8|15553.8|15552.8|15547.8|15576.3|15571.3|15552.8|15547.8|873
1706671800000|2024-01-31 03:30:00|15554.3|15549.3|15543.3|15538.3|15559.8|15554.8|15539.8|15534.8|796
1706672100000|2024-01-31 03:35:00|15542.8|15537.8|15526.3|15521.3|15546.3|15541.3|15522.8|15517.8|732
1706672400000|2024-01-31 03:40:00|15525.3|15520.3|15525.8|15520.8|15535.3|15530.3|15515.3|15510.3|647
1706672700000|2024-01-31 03:45:00|15525.3|15520.3|15548.3|15543.3|15548.3|15543.3|15524.8|15519.8|494
1706673000000|2024-01-31 03:50:00|15548.8|15543.8|15550.3|15545.3|15552.3|15547.3|15544.3|15539.3|524
1706673300000|2024-01-31 03:55:00|15548.3|15543.3|15544.8|15539.8|15550.8|15545.8|15538.3|15533.3|737
1706673600000|2024-01-31 04:00:00|15552.8|15522.8|15554.6|15524.6|15554.6|15524.6|15552.3|15522.3|0
1706673900000|2024-01-31 04:05:00|15554.7|15524.7|15554.5|15524.5|15555.2|15525.2|15554.3|15524.3|0
1706674200000|2024-01-31 04:10:00|15554.3|15524.3|15556.4|15526.4|15556.4|15526.4|15554.3|15524.3|0
1706674500000|2024-01-31 04:15:00|15556.3|15526.3|15556.7|15526.7|15556.9|15526.9|15556.2|15526.2|0
1706674800000|2024-01-31 04:20:00|15557.2|15527.2|15555.7|15525.7|15557.2|15527.2|15555.7|15525.7|0
1706675100000|2024-01-31 04:25:00|15551.4|15521.4|15550.9|15520.9|15551.9|15521.9|15550.9|15520.9|0
1706675400000|2024-01-31 04:30:00|15550.7|15520.7|15550.5|15520.5|15550.9|15520.9|15550.5|15520.5|0
1706675700000|2024-01-31 04:35:00|15550|15520|15550.5|15520.5|15551.5|15521.5|15549.4|15519.4|0
1706676000000|2024-01-31 04:40:00|15550.9|15520.9|15552|15522|15552.1|15522.1|15550.4|15520.4|0
1706676300000|2024-01-31 04:45:00|15552.1|15522.1|15553.1|15523.1|15553.1|15523.1|15551.9|15521.9|0
1706676600000|2024-01-31 04:50:00|15552.6|15522.6|15552.4|15522.4|15553.6|15523.6|15552.4|15522.4|0
1706676900000|2024-01-31 04:55:00|15551.9|15521.9|15551.9|15521.9|15552.4|15522.4|15551.9|15521.9|0
1706677200000|2024-01-31 05:00:00|15552.6|15522.6|15525.3|15520.3|15590.8|15585.8|15523.8|15518.8|2006
1706677500000|2024-01-31 05:05:00|15525.8|15520.8|15508.3|15503.3|15542.3|15537.3|15506.3|15501.3|1038
1706677800000|2024-01-31 05:10:00|15507.8|15502.8|15482.3|15477.3|15511.3|15506.3|15468.8|15463.8|1837
1706678100000|2024-01-31 05:15:00|15482.8|15477.8|15514.8|15509.8|15514.8|15509.8|15475.8|15470.8|2177
1706678400000|2024-01-31 05:20:00|15513.3|15508.3|15505.3|15500.3|15518.3|15513.3|15494.8|15489.8|1786
1706678700000|2024-01-31 05:25:00|15505.8|15500.8|15497.3|15492.3|15533.8|15528.8|15495.3|15490.3|1467
1706679000000|2024-01-31 05:30:00|15497.8|15492.8|15483.3|15478.3|15509.3|15504.3|15480.3|15475.3|964
1706679300000|2024-01-31 05:35:00|15483.8|15478.8|15490.3|15485.3|15493.3|15488.3|15469.3|15464.3|917
1706679600000|2024-01-31 05:40:00|15489.8|15484.8|15486.3|15481.3|15496.3|15491.3|15473.3|15468.3|818
1706679900000|2024-01-31 05:45:00|15486.8|15481.8|15506.3|15501.3|15510.3|15505.3|15465.3|15460.3|912
1706680200000|2024-01-31 05:50:00|15505.3|15500.3|15490.8|15485.8|15530.8|15525.8|15481.8|15476.8|1494
1706680500000|2024-01-31 05:55:00|15490.3|15485.3|15501.8|15496.8|15524.3|15519.3|15489.8|15484.8|977
1706680800000|2024-01-31 06:00:00|15501.3|15496.3|15519.3|15514.3|15541.3|15536.3|15483.8|15478.8|1662
1706681100000|2024-01-31 06:05:00|15521.3|15516.3|15510.3|15505.3|15521.3|15516.3|15489.3|15484.3|1063
1706681400000|2024-01-31 06:10:00|15509.8|15504.8|15492.3|15487.3|15518.8|15513.8|15490.8|15485.8|744
1706681700000|2024-01-31 06:15:00|15491.8|15486.8|15434.3|15429.3|15491.8|15486.8|15415.3|15410.3|3187
1706682000000|2024-01-31 06:20:00|15435.3|15430.3|15427.3|15422.3|15446.8|15441.8|15420.8|15415.8|1843
1706682300000|2024-01-31 06:25:00|15426.8|15421.8|15448.3|15443.3|15465.8|15460.8|15426.8|15421.8|1858
1706682600000|2024-01-31 06:30:00|15447.8|15442.8|15459.3|15454.3|15465.3|15460.3|15433.8|15428.8|1387
1706682900000|2024-01-31 06:35:00|15459.8|15454.8|15505.8|15500.8|15510.3|15505.3|15459.3|15454.3|2473
1706683200000|2024-01-31 06:40:00|15504.3|15499.3|15492.3|15487.3|15516.8|15511.8|15488.8|15483.8|963
1706683500000|2024-01-31 06:45:00|15491.8|15486.8|15482.3|15477.3|15502.8|15497.8|15478.8|15473.8|750
1706683800000|2024-01-31 06:50:00|15481.8|15476.8|15456.3|15451.3|15484.3|15479.3|15454.8|15449.8|1264
1706684100000|2024-01-31 06:55:00|15456.8|15451.8|15464.3|15459.3|15467.3|15462.3|15446.8|15441.8|1338
1706684400000|2024-01-31 07:00:00|15466.3|15461.3|15447.3|15442.3|15467.3|15462.3|15441.8|15436.8|1320
1706684700000|2024-01-31 07:05:00|15447.8|15442.8|15465.3|15460.3|15468.3|15463.3|15441.8|15436.8|717
1706685000000|2024-01-31 07:10:00|15464.8|15459.8|15456.3|15451.3|15466.3|15461.3|15453.8|15448.8|441
1706685300000|2024-01-31 07:15:00|15455.8|15450.8|15468.8|15463.8|15469.3|15464.3|15451.8|15446.8|477
1706685600000|2024-01-31 07:20:00|15470.3|15465.3|15459.3|15454.3|15475.8|15470.8|15457.8|15452.8|636
1706685900000|2024-01-31 07:25:00|15458.8|15453.8|15460.3|15455.3|15464.3|15459.3|15452.3|15447.3|479
1706686200000|2024-01-31 07:30:00|15459.8|15454.8|15435.3|15430.3|15460.8|15455.8|15416.8|15411.8|1689
1706686500000|2024-01-31 07:35:00|15434.8|15429.8|15423.8|15418.8|15438.3|15433.3|15417.3|15412.3|823
1706686800000|2024-01-31 07:40:00|15424.8|15419.8|15443.3|15438.3|15445.8|15440.8|15413.3|15408.3|984
1706687100000|2024-01-31 07:45:00|15443.8|15438.8|15441.8|15436.8|15447.8|15442.8|15429.8|15424.8|936
1706687400000|2024-01-31 07:50:00|15443.8|15438.8|15456.8|15451.8|15458.3|15453.3|15442.3|15437.3|1194
1706687700000|2024-01-31 07:55:00|15455.3|15450.3|15456.8|15451.8|15462.8|15457.8|15450.3|15445.3|1578
1706688000000|2024-01-31 08:00:00|15455.8|15450.8|15469.8|15464.8|15475.8|15470.8|15455.3|15450.3|1425
1706688300000|2024-01-31 08:05:00|15468.8|15463.8|15447.8|15442.8|15474.3|15469.3|15444.3|15439.3|2295
1706688600000|2024-01-31 08:10:00|15447.3|15442.3|15461.8|15456.8|15466.3|15461.3|15442.8|15437.8|944
1706688900000|2024-01-31 08:15:00|15458.8|15453.8|15463.8|15458.8|15465.8|15460.8|15458.8|15453.8|532
1706689200000|2024-01-31 08:20:00|15464.3|15459.3|15475.8|15470.8|15481.8|15476.8|15462.8|15457.8|755
1706689500000|2024-01-31 08:25:00|15475.3|15470.3|15465.8|15460.8|15481.8|15476.8|15450.3|15445.3|1306
1706689800000|2024-01-31 08:30:00|15466.8|15461.8|15471.3|15441.3|15471.8|15461.8|15466.8|15438.8|1
1706690100000|2024-01-31 08:35:00|15471.8|15441.8|15471.8|15441.8|15471.9|15441.9|15469.8|15439.8|0
1706690400000|2024-01-31 08:40:00|15472.3|15442.3|15471.2|15441.2|15472.7|15442.7|15470.2|15440.2|0
1706690700000|2024-01-31 08:45:00|15470.9|15440.9|15465.8|15435.8|15473|15443|15465.3|15435.3|0
1706691000000|2024-01-31 08:50:00|15466|15436|15467.6|15437.6|15467.6|15437.6|15464.4|15434.4|0
1706691300000|2024-01-31 08:55:00|15467.4|15437.4|15464.6|15434.6|15467.9|15437.9|15463.8|15433.8|0
1706691600000|2024-01-31 09:00:00|15464.8|15434.8|15460.6|15430.6|15465.3|15435.3|15459.4|15429.4|0
1706691900000|2024-01-31 09:05:00|15460.8|15430.8|15457.5|15427.5|15460.8|15430.8|15456.8|15426.8|0
1706692200000|2024-01-31 09:10:00|15457.3|15427.3|15455.9|15425.9|15457.5|15427.5|15453.8|15423.8|0
1706692500000|2024-01-31 09:15:00|15455.4|15425.4|15471.8|15463.8|15486.3|15478.3|15455.4|15425.4|508
1706692800000|2024-01-31 09:20:00|15471.3|15463.3|15455.3|15447.3|15472.8|15464.8|15452.3|15444.3|231
1706693100000|2024-01-31 09:25:00|15454.8|15446.8|15454.3|15446.3|15457.3|15449.3|15449.8|15441.8|47
1706693400000|2024-01-31 09:30:00|15454.8|15446.8|15459.8|15451.8|15465.3|15457.3|15453.8|15445.8|62
1706693700000|2024-01-31 09:35:00|15460.3|15452.3|15462.3|15454.3|15465.3|15457.3|15458.8|15450.8|50
1706694000000|2024-01-31 09:40:00|15461.8|15453.8|15469.3|15461.3|15474.3|15466.3|15461.3|15453.3|59
1706694300000|2024-01-31 09:45:00|15468.8|15460.8|15465.8|15457.8|15469.3|15461.3|15462.3|15454.3|31
1706694600000|2024-01-31 09:50:00|15465.3|15457.3|15453.3|15445.3|15466.8|15458.8|15451.3|15443.3|110
1706694900000|2024-01-31 09:55:00|15452.3|15444.3|15444.8|15436.8|15453.3|15445.3|15442.8|15434.8|81
1706695200000|2024-01-31 10:00:00|15444.3|15436.3|15444.8|15436.8|15447.3|15439.3|15439.3|15431.3|80
1706695500000|2024-01-31 10:05:00|15444.3|15436.3|15443.3|15435.3|15446.3|15438.3|15441.3|15433.3|58
1706695800000|2024-01-31 10:10:00|15442.8|15434.8|15443.8|15435.8|15447.3|15439.3|15442.8|15434.8|50
1706696100000|2024-01-31 10:15:00|15444.3|15436.3|15450.3|15442.3|15454.3|15446.3|15441.3|15433.3|92
1706696400000|2024-01-31 10:20:00|15449.8|15441.8|15453.3|15445.3|15456.8|15448.8|15446.8|15438.8|42
1706696700000|2024-01-31 10:25:00|15453.8|15445.8|15449.8|15441.8|15453.8|15445.8|15446.3|15438.3|34
1706697000000|2024-01-31 10:30:00|15449.3|15441.3|15446.3|15438.3|15449.3|15441.3|15440.8|15432.8|43
1706697300000|2024-01-31 10:35:00|15446.8|15438.8|15438.8|15430.8|15447.8|15439.8|15437.3|15429.3|60
1706697600000|2024-01-31 10:40:00|15438.3|15430.3|15441.3|15433.3|15443.8|15435.8|15434.3|15426.3|61
1706697900000|2024-01-31 10:45:00|15440.8|15432.8|15443.8|15435.8|15446.3|15438.3|15440.3|15432.3|33
1706698200000|2024-01-31 10:50:00|15444.3|15436.3|15444.8|15436.8|15445.8|15437.8|15440.3|15432.3|32
1706698500000|2024-01-31 10:55:00|15444.3|15436.3|15446.3|15438.3|15448.3|15440.3|15444.3|15436.3|29
1706698800000|2024-01-31 11:00:00|15445.8|15437.8|15446.8|15438.8|15447.3|15439.3|15441.3|15433.3|40
1706699100000|2024-01-31 11:05:00|15447.3|15439.3|15453.8|15445.8|15454.3|15446.3|15446.3|15438.3|53
1706699400000|2024-01-31 11:10:00|15454.3|15446.3|15458.8|15450.8|15462.8|15454.8|15452.8|15444.8|49
1706699700000|2024-01-31 11:15:00|15459.3|15451.3|15465.3|15457.3|15470.8|15462.8|15458.3|15450.3|281
1706700000000|2024-01-31 11:20:00|15465.8|15457.8|15470.8|15462.8|15470.8|15462.8|15462.8|15454.8|40
1706700300000|2024-01-31 11:25:00|15470.3|15462.3|15468.3|15460.3|15473.8|15465.8|15467.8|15459.8|131
1706700600000|2024-01-31 11:30:00|15467.8|15459.8|15466.8|15458.8|15470.8|15462.8|15464.8|15456.8|41
1706700900000|2024-01-31 11:35:00|15466.3|15458.3|15468.8|15460.8|15468.8|15460.8|15462.8|15454.8|27
1706701200000|2024-01-31 11:40:00|15468.3|15460.3|15467.8|15459.8|15469.3|15461.3|15463.3|15455.3|40
1706701500000|2024-01-31 11:45:00|15467.3|15459.3|15458.3|15450.3|15469.3|15461.3|15456.8|15448.8|109
1706701800000|2024-01-31 11:50:00|15457.8|15449.8|15449.8|15441.8|15458.3|15450.3|15449.3|15441.3|128
1706702100000|2024-01-31 11:55:00|15449.3|15441.3|15443.8|15435.8|15449.8|15441.8|15442.3|15434.3|72
1706702400000|2024-01-31 12:00:00|15444.3|15436.3|15439.3|15431.3|15448.3|15440.3|15439.3|15431.3|113
1706702700000|2024-01-31 12:05:00|15438.8|15430.8|15419.8|15411.8|15441.8|15433.8|15419.3|15411.3|153
1706703000000|2024-01-31 12:10:00|15419.3|15411.3|15432.3|15424.3|15435.8|15427.8|15418.8|15410.8|109
1706703300000|2024-01-31 12:15:00|15432.8|15424.8|15438.3|15430.3|15438.3|15430.3|15432.3|15424.3|59
1706703600000|2024-01-31 12:20:00|15439.8|15431.8|15433.8|15425.8|15440.3|15432.3|15432.8|15424.8|52
1706703900000|2024-01-31 12:25:00|15433.3|15425.3|15426.3|15418.3|15435.8|15427.8|15425.3|15417.3|82
1706704200000|2024-01-31 12:30:00|15426.8|15418.8|15428.3|15420.3|15430.3|15422.3|15423.8|15415.8|57
1706704500000|2024-01-31 12:35:00|15428.8|15420.8|15419.8|15411.8|15429.3|15421.3|15418.8|15410.8|52
1706704800000|2024-01-31 12:40:00|15419.3|15411.3|15420.8|15412.8|15422.8|15414.8|15409.3|15401.3|133
1706705100000|2024-01-31 12:45:00|15421.3|15413.3|15432.8|15424.8|15433.8|15425.8|15421.3|15413.3|132
1706705400000|2024-01-31 12:50:00|15433.3|15425.3|15439.8|15431.8|15440.8|15432.8|15430.3|15422.3|121
1706705700000|2024-01-31 12:55:00|15440.3|15432.3|15439.8|15431.8|15442.3|15434.3|15437.3|15429.3|96
1706706000000|2024-01-31 13:00:00|15441.3|15433.3|15441.3|15433.3|15450.8|15442.8|15437.8|15429.8|164
1706706300000|2024-01-31 13:05:00|15440.8|15432.8|15446.8|15438.8|15447.3|15439.3|15438.8|15430.8|70
1706706600000|2024-01-31 13:10:00|15447.3|15439.3|15452.8|15444.8|15453.3|15445.3|15443.8|15435.8|92
1706706900000|2024-01-31 13:15:00|15453.3|15445.3|15460.8|15452.8|15465.8|15457.8|15453.3|15445.3|189
1706707200000|2024-01-31 13:20:00|15461.3|15453.3|15467.3|15459.3|15467.3|15459.3|15458.3|15450.3|141
1706707500000|2024-01-31 13:25:00|15466.3|15458.3|15457.3|15449.3|15466.8|15458.8|15454.8|15446.8|92
1706707800000|2024-01-31 13:30:00|15460.3|15452.3|15472.8|15464.8|15484.3|15476.3|15460.3|15452.3|304
1706708100000|2024-01-31 13:35:00|15473.3|15465.3|15469.8|15461.8|15475.3|15467.3|15459.3|15451.3|125
1706708400000|2024-01-31 13:40:00|15468.3|15460.3|15478.3|15470.3|15482.8|15474.8|15468.3|15460.3|158
1706708700000|2024-01-31 13:45:00|15476.8|15468.8|15482.8|15474.8|15489.3|15481.3|15475.3|15467.3|177
1706709000000|2024-01-31 13:50:00|15482.3|15474.3|15492.8|15484.8|15493.3|15485.3|15481.3|15473.3|108
1706709300000|2024-01-31 13:55:00|15493.3|15485.3|15497.8|15489.8|15502.3|15494.3|15493.3|15485.3|177
1706709600000|2024-01-31 14:00:00|15498.3|15490.3|15484.3|15476.3|15498.8|15490.8|15479.8|15471.8|212
1706709900000|2024-01-31 14:05:00|15484.8|15476.8|15484.3|15476.3|15487.8|15479.8|15480.3|15472.3|179
1706710200000|2024-01-31 14:10:00|15484.8|15476.8|15502.3|15494.3|15504.8|15496.8|15482.8|15474.8|240
1706710500000|2024-01-31 14:15:00|15501.8|15493.8|15500.8|15492.8|15504.8|15496.8|15495.3|15487.3|133
1706710800000|2024-01-31 14:20:00|15501.3|15493.3|15481.3|15473.3|15506.8|15498.8|15480.3|15472.3|141
1706711100000|2024-01-31 14:25:00|15481.8|15473.8|15491.8|15483.8|15498.3|15490.3|15480.3|15472.3|157
1706711400000|2024-01-31 14:30:00|15491.3|15483.3|15566.3|15558.3|15570.8|15562.8|15489.8|15481.8|1158
1706711700000|2024-01-31 14:35:00|15567.8|15559.8|15560.8|15552.8|15577.3|15569.3|15547.3|15539.3|531
1706712000000|2024-01-31 14:40:00|15561.3|15553.3|15562.3|15554.3|15581.3|15573.3|15557.3|15549.3|366
1706712300000|2024-01-31 14:45:00|15561.8|15553.8|15575.3|15567.3|15584.8|15576.8|15561.8|15553.8|443
1706712600000|2024-01-31 14:50:00|15574.8|15566.8|15591.8|15583.8|15595.8|15587.8|15565.3|15557.3|444
1706712900000|2024-01-31 14:55:00|15591.3|15583.3|15598.8|15590.8|15619.3|15611.3|15577.8|15569.8|785
1706713200000|2024-01-31 15:00:00|15597.3|15589.3|15582.8|15574.8|15612.8|15604.8|15580.3|15572.3|416
1706713500000|2024-01-31 15:05:00|15584.8|15576.8|15595.3|15587.3|15602.8|15594.8|15576.8|15568.8|452
1706713800000|2024-01-31 15:10:00|15595.8|15587.8|15588.8|15580.8|15601.8|15593.8|15587.3|15579.3|346
1706714100000|2024-01-31 15:15:00|15588.3|15580.3|15619.8|15611.8|15625.3|15617.3|15588.3|15580.3|493
1706714400000|2024-01-31 15:20:00|15620.3|15612.3|15620.8|15612.8|15642.8|15634.8|15620.3|15612.3|477
1706714700000|2024-01-31 15:25:00|15621.3|15613.3|15642.3|15634.3|15662.8|15654.8|15619.8|15611.8|577
1706715000000|2024-01-31 15:30:00|15641.8|15633.8|15630.8|15622.8|15649.3|15641.3|15628.3|15620.3|316
1706715300000|2024-01-31 15:35:00|15629.8|15621.8|15641.8|15633.8|15642.3|15634.3|15621.8|15613.8|255
1706715600000|2024-01-31 15:40:00|15642.3|15634.3|15628.3|15620.3|15666.8|15658.8|15623.8|15615.8|514
1706715900000|2024-01-31 15:45:00|15627.8|15619.8|15673.8|15665.8|15674.3|15666.3|15625.3|15617.3|394
1706716200000|2024-01-31 15:50:00|15673.3|15665.3|15666.8|15658.8|15674.8|15666.8|15656.3|15648.3|238
1706716500000|2024-01-31 15:55:00|15671.8|15663.8|15690.8|15682.8|15694.8|15686.8|15664.3|15656.3|316
1706716800000|2024-01-31 16:00:00|15689.8|15681.8|15688.3|15680.3|15697.8|15689.8|15672.3|15664.3|389
1706717100000|2024-01-31 16:05:00|15687.8|15679.8|15689.8|15681.8|15697.3|15689.3|15679.3|15671.3|251
1706717400000|2024-01-31 16:10:00|15690.3|15682.3|15673.3|15665.3|15690.8|15682.8|15665.3|15657.3|444
1706717700000|2024-01-31 16:15:00|15672.8|15664.8|15675.3|15667.3|15680.3|15672.3|15667.3|15659.3|163
1706718000000|2024-01-31 16:20:00|15675.8|15667.8|15646.3|15638.3|15675.8|15667.8|15645.3|15637.3|277
1706718300000|2024-01-31 16:25:00|15645.8|15637.8|15609.8|15601.8|15648.3|15640.3|15606.8|15598.8|435
1706718600000|2024-01-31 16:30:00|15609.3|15601.3|15601.8|15593.8|15611.8|15603.8|15596.3|15588.3|352
1706718900000|2024-01-31 16:35:00|15601.3|15593.3|15588.3|15580.3|15602.3|15594.3|15587.3|15579.3|265
1706719200000|2024-01-31 16:40:00|15587.8|15579.8|15596.3|15588.3|15597.3|15589.3|15583.3|15575.3|127
1706719500000|2024-01-31 16:45:00|15595.8|15587.8|15631.3|15623.3|15644.3|15636.3|15594.3|15586.3|414
1706719800000|2024-01-31 16:50:00|15630.8|15622.8|15622.3|15614.3|15642.3|15634.3|15620.8|15612.8|82
1706720100000|2024-01-31 16:55:00|15622.8|15614.8|15622.3|15614.3|15628.3|15620.3|15619.3|15611.3|73
1706720400000|2024-01-31 17:00:00|15622.8|15614.8|15623.3|15615.3|15623.8|15615.8|15613.3|15605.3|73
1706720700000|2024-01-31 17:05:00|15622.8|15614.8|15607.3|15599.3|15624.3|15616.3|15604.8|15596.8|56
1706721000000|2024-01-31 17:10:00|15606.8|15598.8|15599.8|15591.8|15609.8|15601.8|15598.3|15590.3|90
1706721300000|2024-01-31 17:15:00|15600.3|15592.3|15602.3|15594.3|15604.3|15596.3|15590.3|15582.3|53
1706721600000|2024-01-31 17:20:00|15601.8|15593.8|15610.8|15602.8|15616.3|15608.3|15601.3|15593.3|52
1706721900000|2024-01-31 17:25:00|15610.3|15602.3|15608.3|15600.3|15617.3|15609.3|15605.3|15597.3|59
1706722200000|2024-01-31 17:30:00|15607.8|15599.8|15602.3|15594.3|15610.3|15602.3|15601.3|15593.3|74
1706722500000|2024-01-31 17:35:00|15601.8|15593.8|15598.3|15590.3|15602.8|15594.8|15590.3|15582.3|70
1706722800000|2024-01-31 17:40:00|15597.8|15589.8|15609.8|15601.8|15610.3|15602.3|15595.8|15587.8|37
1706723100000|2024-01-31 17:45:00|15610.3|15602.3|15594.8|15586.8|15610.3|15602.3|15593.8|15585.8|146
1706723400000|2024-01-31 17:50:00|15595.8|15587.8|15594.8|15586.8|15600.3|15592.3|15591.3|15583.3|219
1706723700000|2024-01-31 17:55:00|15595.3|15587.3|15599.3|15591.3|15599.3|15591.3|15590.8|15582.8|139
1706724000000|2024-01-31 18:00:00|15598.8|15590.8|15595.8|15587.8|15603.3|15595.3|15591.3|15583.3|41
1706724300000|2024-01-31 18:05:00|15598.3|15590.3|15600.8|15592.8|15605.8|15597.8|15594.8|15586.8|249
1706724600000|2024-01-31 18:10:00|15600.3|15592.3|15579.3|15571.3|15601.8|15593.8|15577.8|15569.8|200
1706724900000|2024-01-31 18:15:00|15578.8|15570.8|15569.8|15561.8|15587.3|15579.3|15569.3|15561.3|296
1706725200000|2024-01-31 18:20:00|15570.3|15562.3|15559.3|15551.3|15570.3|15562.3|15557.3|15549.3|382
1706725500000|2024-01-31 18:25:00|15558.8|15550.8|15557.8|15549.8|15567.8|15559.8|15554.8|15546.8|110
1706725800000|2024-01-31 18:30:00|15557.3|15549.3|15566.8|15558.8|15567.8|15559.8|15555.8|15547.8|39
1706726100000|2024-01-31 18:35:00|15566.3|15558.3|15567.3|15559.3|15570.3|15562.3|15561.8|15553.8|22
1706726400000|2024-01-31 18:40:00|15567.8|15559.8|15573.8|15565.8|15574.3|15566.3|15566.3|15558.3|32
1706726700000|2024-01-31 18:45:00|15574.3|15566.3|15583.3|15575.3|15586.8|15578.8|15573.8|15565.8|92
1706727000000|2024-01-31 18:50:00|15583.8|15575.8|15579.8|15571.8|15583.8|15575.8|15577.3|15569.3|43
1706727300000|2024-01-31 18:55:00|15579.3|15571.3|15579.2|15549.2|15582.8|15574.8|15569.3|15549.2|127
1706727600000|2024-01-31 19:00:00|15579.5|15549.5|15573.1|15543.1|15602.5|15572.5|15555.1|15525.1|0
1706727900000|2024-01-31 19:05:00|15572.9|15542.9|15566.4|15536.4|15580|15550|15564.8|15534.8|0
1706728200000|2024-01-31 19:10:00|15566.8|15536.8|15558.4|15528.4|15574.6|15544.6|15555.4|15525.4|0
1706728500000|2024-01-31 19:15:00|15558.5|15528.5|15545.2|15515.2|15560.1|15530.1|15544.8|15514.8|0
1706728800000|2024-01-31 19:20:00|15544.9|15514.9|15534.3|15504.3|15557.6|15527.6|15525.4|15495.4|0
1706729100000|2024-01-31 19:25:00|15534.2|15504.2|15546.1|15516.1|15548.8|15518.8|15533.7|15503.7|0
1706729400000|2024-01-31 19:30:00|15545.8|15515.8|15557|15527|15565.8|15535.8|15539.2|15509.2|0
1706729700000|2024-01-31 19:35:00|15556.8|15526.8|15605.5|15575.5|15612.4|15582.4|15546.3|15516.3|0
1706730000000|2024-01-31 19:40:00|15605.7|15575.7|15625.5|15595.5|15648|15618|15601.5|15571.5|0
1706730300000|2024-01-31 19:45:00|15625.4|15595.4|15613.3|15583.3|15641.9|15611.9|15607.9|15577.9|0
1706730600000|2024-01-31 19:50:00|15613.4|15583.4|15592.8|15562.8|15613.8|15583.8|15566.3|15536.3|0
1706730900000|2024-01-31 19:55:00|15592.7|15562.7|15562.9|15532.9|15599.8|15569.8|15559.5|15529.5|0
1706731200000|2024-01-31 20:00:00|15563.6|15533.6|15525.1|15495.1|15568.2|15538.2|15502.5|15472.5|0
1706731500000|2024-01-31 20:05:00|15524.9|15494.9|15547.9|15517.9|15555.6|15525.6|15492.5|15462.5|0
1706731800000|2024-01-31 20:10:00|15547.7|15517.7|15548.1|15518.1|15557.9|15527.9|15534.7|15504.7|0
1706732100000|2024-01-31 20:15:00|15548|15518|15532.3|15502.3|15560.6|15530.6|15532.3|15502.3|0
1706732400000|2024-01-31 20:20:00|15532.5|15502.5|15572.5|15542.5|15575.4|15545.4|15526.5|15496.5|0
1706732700000|2024-01-31 20:25:00|15572.1|15542.1|15561.8|15531.8|15572.1|15542.1|15545.7|15515.7|0
1706733000000|2024-01-31 20:30:00|15561.9|15531.9|15536.5|15506.5|15562.5|15532.5|15535.9|15505.9|0
1706733300000|2024-01-31 20:35:00|15536.4|15506.4|15565|15535|15565.4|15535.4|15531.9|15501.9|0
1706733600000|2024-01-31 20:40:00|15564.9|15534.9|15579.1|15549.1|15584|15554|15564.5|15534.5|0
1706733900000|2024-01-31 20:45:00|15579.3|15549.3|15537.4|15507.4|15579.8|15549.8|15535.9|15505.9|0
1706734200000|2024-01-31 20:50:00|15537.3|15507.3|15529.8|15499.8|15537.3|15507.3|15522.6|15492.6|0
1706734500000|2024-01-31 20:55:00|15529.9|15499.9|15536.6|15506.6|15550.3|15520.3|15529.9|15499.9|0
1706734800000|2024-01-31 21:00:00|15534.7|15504.7|15544.5|15514.5|15547.2|15517.2|15529.3|15499.3|0
1706735100000|2024-01-31 21:05:00|15545|15515|15538.3|15508.3|15548.2|15518.2|15536.7|15506.7|0
1706735400000|2024-01-31 21:10:00|15538.8|15508.8|15538.5|15508.5|15543.1|15513.1|15537.8|15507.8|0
1706735700000|2024-01-31 21:15:00|15539|15509|15537.1|15507.1|15541.1|15511.1|15535.5|15505.5|0
1706736000000|2024-01-31 21:20:00|15536.6|15506.6|15533.7|15503.7|15537.1|15507.1|15533.7|15503.7|0
1706736300000|2024-01-31 21:25:00|15533.4|15503.4|15531.7|15501.7|15533.8|15503.8|15531.2|15501.2|0
1706736600000|2024-01-31 21:30:00|15531.3|15501.3|15532.8|15502.8|15532.8|15502.8|15531.2|15501.2|0
1706736900000|2024-01-31 21:35:00|15533.3|15503.3|15535.7|15505.7|15537.8|15507.8|15533.3|15503.3|0
1706737200000|2024-01-31 21:40:00|15535.6|15505.6|15532.3|15502.3|15535.6|15505.6|15531.8|15501.8|0
1706737500000|2024-01-31 21:45:00|15532.6|15502.6|15542.1|15512.1|15542.6|15512.6|15531.6|15501.6|0
1706737800000|2024-01-31 21:50:00|15542|15512|15542.6|15512.6|15543.5|15513.5|15541.4|15511.4|0
1706738100000|2024-01-31 21:55:00|15542.4|15512.4|15543.4|15513.4|15544.5|15514.5|15542.4|15512.4|0
1706738400000|2024-01-31 22:00:00|15543.3|15513.3|15540.9|15510.9|15544.5|15514.5|15540.9|15510.9|0
1706738700000|2024-01-31 22:05:00|15541.1|15511.1|15540.2|15510.2|15541.2|15511.2|15539.3|15509.3|0
1706739000000|2024-01-31 22:10:00|15540.9|15510.9|15536.4|15506.4|15541.1|15511.1|15535.9|15505.9|0
1706739300000|2024-01-31 22:15:00|15536.1|15506.1|15534.7|15504.7|15536.1|15506.1|15534|15504|0
1706739600000|2024-01-31 22:20:00|15534.9|15504.9|15536.7|15506.7|15536.7|15506.7|15533.8|15503.8|0
1706739900000|2024-01-31 22:25:00|15536.9|15506.9|15535.7|15505.7|15536.9|15506.9|15535|15505|0
1706740200000|2024-01-31 22:30:00|15535.3|15505.3|15535.4|15505.4|15535.8|15505.8|15534.3|15504.3|0
1706740500000|2024-01-31 22:35:00|15535.5|15505.5|15536.6|15506.6|15536.9|15506.9|15535.5|15505.5|0
1706740800000|2024-01-31 22:40:00|15537.6|15507.6|15537.5|15507.5|15538.2|15508.2|15536.8|15506.8|0
1706741100000|2024-01-31 22:45:00|15538.4|15508.4|15537.6|15507.6|15538.7|15508.7|15537.4|15507.4|0
1706741400000|2024-01-31 22:50:00|15538.4|15508.4|15538.5|15508.5|15539.1|15509.1|15537.5|15507.5|0
1706741700000|2024-01-31 22:55:00|15538.2|15508.2|15548|15518|15549.3|15519.3|15537.6|15507.6|0
1706742000000|2024-01-31 23:00:00|15552|15522|15546.4|15516.4|15555.1|15525.1|15545.3|15515.3|0
1706742300000|2024-01-31 23:05:00|15545.9|15515.9|15546.1|15516.1|15547.3|15517.3|15544.1|15514.1|0
1706742600000|2024-01-31 23:10:00|15547|15517|15549.8|15519.8|15550.4|15520.4|15546.6|15516.6|0
1706742900000|2024-01-31 23:15:00|15550.1|15520.1|15553.5|15523.5|15554.2|15524.2|15549.8|15519.8|0
1706743200000|2024-01-31 23:20:00|15553|15523|15550.5|15520.5|15553.5|15523.5|15548.8|15518.8|0
1706743500000|2024-01-31 23:25:00|15550.7|15520.7|15553.9|15523.9|15554.4|15524.4|15550.5|15520.5|0
1706743800000|2024-01-31 23:30:00|15553.4|15523.4|15559.4|15529.4|15560.7|15530.7|15552.3|15522.3|0
1706744100000|2024-01-31 23:35:00|15559.8|15529.8|15561.9|15531.9|15562.9|15532.9|15559.8|15529.8|0
1706744400000|2024-01-31 23:40:00|15560.9|15530.9|15560.3|15530.3|15560.9|15530.9|15559.8|15529.8|0
1706744700000|2024-01-31 23:45:00|15560.8|15530.8|15561.5|15531.5|15562|15532|15559.4|15529.4|0
1706745000000|2024-01-31 23:50:00|15562|15532|15563.4|15533.4|15564.9|15534.9|15561.5|15531.5|0
1706745300000|2024-01-31 23:55:00|15563.9|15533.9|15565.6|15535.6|15566.1|15536.1|15563.4|15533.4|0
1706745600000|2024-02-01 00:00:00|15566.1|15536.1|15567.2|15537.2|15568.2|15538.2|15565.9|15535.9|0
1706745900000|2024-02-01 00:05:00|15566.9|15536.9|15552.6|15522.6|15567.4|15537.4|15551.5|15521.5|0
1706746200000|2024-02-01 00:10:00|15552.1|15522.1|15555.6|15525.6|15555.6|15525.6|15552|15522|0
1706746500000|2024-02-01 00:15:00|15555.1|15525.1|15558.1|15528.1|15558.1|15528.1|15553.8|15523.8|0
1706746800000|2024-02-01 00:20:00|15558.3|15528.3|15560.6|15530.6|15560.6|15530.6|15558.1|15528.1|0
1706747100000|2024-02-01 00:25:00|15561.1|15531.1|15563.7|15533.7|15563.7|15533.7|15560.6|15530.6|0
1706747400000|2024-02-01 00:30:00|15563.9|15533.9|15566|15536|15567.6|15537.6|15563.9|15533.9|0
1706747700000|2024-02-01 00:35:00|15566.5|15536.5|15568.9|15538.9|15570.4|15540.4|15566|15536|0
1706748000000|2024-02-01 00:40:00|15569.4|15539.4|15568.1|15538.1|15570|15540|15567.2|15537.2|0
1706748300000|2024-02-01 00:45:00|15567.7|15537.7|15565.5|15535.5|15569.6|15539.6|15565.5|15535.5|0
1706748600000|2024-02-01 00:50:00|15565.3|15535.3|15563.2|15533.2|15566|15536|15563.2|15533.2|0
1706748900000|2024-02-01 00:55:00|15563.4|15533.4|15563.2|15533.2|15563.9|15533.9|15562.7|15532.7|0
1706749200000|2024-02-01 01:00:00|15563.3|15533.3|15566.5|15536.5|15566.5|15536.5|15563.2|15533.2|0
1706749500000|2024-02-01 01:05:00|15567|15537|15571.1|15541.1|15572.3|15542.3|15562.3|15532.3|0
1706749800000|2024-02-01 01:10:00|15571.6|15541.6|15593.4|15563.4|15597.7|15567.7|15571.1|15541.1|0
1706750100000|2024-02-01 01:15:00|15593.9|15563.9|15502.9|15497.9|15593.9|15586.3|15500.9|15495.9|2593
1706750400000|2024-02-01 01:20:00|15502.4|15497.4|15511.4|15506.4|15521.9|15516.9|15491.9|15486.9|1634
1706750700000|2024-02-01 01:25:00|15512.4|15507.4|15528.4|15523.4|15534.9|15529.9|15505.9|15500.9|2031
1706751000000|2024-02-01 01:30:00|15527.9|15522.9|15570.9|15565.9|15571.4|15566.4|15418.9|15413.9|8834
1706751300000|2024-02-01 01:35:00|15572.9|15567.9|15493.9|15488.9|15582.9|15577.9|15458.9|15453.9|5631
1706751600000|2024-02-01 01:40:00|15491.9|15486.9|15466.9|15461.9|15516.4|15511.4|15448.4|15443.4|3151
1706751900000|2024-02-01 01:45:00|15465.4|15460.4|15485.9|15480.9|15532.4|15527.4|15459.4|15454.4|3062
1706752200000|2024-02-01 01:50:00|15483.9|15478.9|15477.9|15472.9|15515.4|15510.4|15425.9|15420.9|3990
1706752500000|2024-02-01 01:55:00|15480.4|15475.4|15460.9|15455.9|15513.4|15508.4|15451.9|15446.9|2461
1706752800000|2024-02-01 02:00:00|15461.4|15456.4|15531.4|15526.4|15542.9|15537.9|15457.4|15452.4|2686
1706753100000|2024-02-01 02:05:00|15530.9|15525.9|15608.9|15603.9|15618.9|15613.9|15530.9|15525.9|3128
1706753400000|2024-02-01 02:10:00|15607.9|15602.9|15658.9|15653.9|15722.9|15717.9|15601.9|15596.9|5958
1706753700000|2024-02-01 02:15:00|15661.9|15656.9|15651.4|15646.4|15701.4|15696.4|15643.9|15638.9|3033
1706754000000|2024-02-01 02:20:00|15652.9|15647.9|15706.4|15701.4|15741.9|15736.9|15636.9|15631.9|3901
1706754300000|2024-02-01 02:25:00|15711.4|15706.4|15691.4|15686.4|15728.4|15723.4|15663.4|15658.4|2923
1706754600000|2024-02-01 02:30:00|15697.4|15692.4|15692.9|15687.9|15699.9|15694.9|15658.9|15653.9|1820
1706754900000|2024-02-01 02:35:00|15692.4|15687.4|15715.9|15710.9|15752.4|15747.4|15659.9|15654.9|2911
1706755200000|2024-02-01 02:40:00|15716.9|15711.9|15733.9|15728.9|15775.9|15770.9|15714.9|15709.9|3785
1706755500000|2024-02-01 02:45:00|15733.4|15728.4|15692.9|15687.9|15746.4|15741.4|15692.9|15687.9|1736
1706755800000|2024-02-01 02:50:00|15692.4|15687.4|15675.9|15670.9|15696.4|15691.4|15668.4|15663.4|1708
1706756100000|2024-02-01 02:55:00|15673.4|15668.4|15672.9|15667.9|15680.9|15675.9|15645.9|15640.9|1950
1706756400000|2024-02-01 03:00:00|15671.9|15666.9|15720.4|15715.4|15733.4|15728.4|15668.9|15663.9|1845
1706756700000|2024-02-01 03:05:00|15718.9|15713.9|15739.4|15734.4|15742.9|15737.9|15698.4|15693.4|1640
1706757000000|2024-02-01 03:10:00|15738.9|15733.9|15767.9|15762.9|15798.4|15793.4|15734.9|15729.9|3382
1706757300000|2024-02-01 03:15:00|15767.4|15762.4|15788.4|15783.4|15798.9|15793.9|15757.4|15752.4|1580
1706757600000|2024-02-01 03:20:00|15787.4|15782.4|15777.9|15772.9|15808.4|15803.4|15750.4|15745.4|1722
1706757900000|2024-02-01 03:25:00|15777.4|15772.4|15734.9|15729.9|15782.4|15777.4|15731.4|15726.4|1214
1706758200000|2024-02-01 03:30:00|15735.9|15730.9|15707.9|15702.9|15737.9|15732.9|15707.4|15702.4|1104
1706758500000|2024-02-01 03:35:00|15708.9|15703.9|15699.9|15694.9|15714.4|15709.4|15691.4|15686.4|1060
1706758800000|2024-02-01 03:40:00|15699.4|15694.4|15697.9|15692.9|15699.4|15694.4|15685.9|15680.9|682
1706759100000|2024-02-01 03:45:00|15698.4|15693.4|15697.9|15692.9|15706.9|15701.9|15687.9|15682.9|915
1706759400000|2024-02-01 03:50:00|15698.4|15693.4|15692.4|15687.4|15704.4|15699.4|15690.9|15685.9|585
1706759700000|2024-02-01 03:55:00|15691.9|15686.9|15696.4|15691.4|15700.4|15695.4|15689.9|15684.9|553
1706760000000|2024-02-01 04:00:00|15703.9|15673.9|15698.6|15668.6|15705|15675|15698.1|15668.1|0
1706760300000|2024-02-01 04:05:00|15699.1|15669.1|15701.4|15671.4|15701.4|15671.4|15698.8|15668.8|0
1706760600000|2024-02-01 04:10:00|15701.6|15671.6|15703|15673|15703|15673|15701.6|15671.6|0
1706760900000|2024-02-01 04:15:00|15702.5|15672.5|15702.8|15672.8|15703|15673|15702|15672|0
1706761200000|2024-02-01 04:20:00|15702.6|15672.6|15702.3|15672.3|15702.8|15672.8|15701.6|15671.6|0
1706761500000|2024-02-01 04:25:00|15702.8|15672.8|15702.3|15672.3|15702.8|15672.8|15701.9|15671.9|0
1706761800000|2024-02-01 04:30:00|15701.9|15671.9|15699.5|15669.5|15701.9|15671.9|15699.1|15669.1|0
1706762100000|2024-02-01 04:35:00|15699.8|15669.8|15700.2|15670.2|15700.2|15670.2|15699|15669|0
1706762400000|2024-02-01 04:40:00|15700.7|15670.7|15700.2|15670.2|15700.7|15670.7|15700.2|15670.2|0
1706762700000|2024-02-01 04:45:00|15699.7|15669.7|15703.9|15673.9|15704.7|15674.7|15699.2|15669.2|0
1706763000000|2024-02-01 04:50:00|15704.2|15674.2|15706.6|15676.6|15706.6|15676.6|15704.2|15674.2|0
1706763300000|2024-02-01 04:55:00|15707|15677|15706.1|15676.1|15707|15677|15705.4|15675.4|0
1706763600000|2024-02-01 05:00:00|15691.9|15686.9|15651.4|15646.4|15710.4|15705.4|15650.4|15645.4|2721
1706763900000|2024-02-01 05:05:00|15651.9|15646.9|15630.9|15625.9|15662.4|15657.4|15623.4|15618.4|1755
1706764200000|2024-02-01 05:10:00|15629.4|15624.4|15616.4|15611.4|15635.4|15630.4|15606.4|15601.4|1532
1706764500000|2024-02-01 05:15:00|15615.9|15610.9|15636.9|15631.9|15646.9|15641.9|15614.4|15609.4|1080
1706764800000|2024-02-01 05:20:00|15637.4|15632.4|15623.4|15618.4|15638.9|15633.9|15612.4|15607.4|1022
1706765100000|2024-02-01 05:25:00|15623.9|15618.9|15649.4|15644.4|15652.9|15647.9|15617.4|15612.4|1294
1706765400000|2024-02-01 05:30:00|15648.9|15643.9|15634.4|15629.4|15691.9|15686.9|15631.9|15626.9|1839
1706765700000|2024-02-01 05:35:00|15634.9|15629.9|15632.4|15627.4|15641.9|15636.9|15613.4|15608.4|1161
1706766000000|2024-02-01 05:40:00|15633.4|15628.4|15635.4|15630.4|15648.4|15643.4|15620.4|15615.4|874
1706766300000|2024-02-01 05:45:00|15635.9|15630.9|15631.9|15626.9|15661.9|15656.9|15609.9|15604.9|2189
1706766600000|2024-02-01 05:50:00|15631.4|15626.4|15594.9|15589.9|15636.9|15631.9|15582.9|15577.9|2146
1706766900000|2024-02-01 05:55:00|15593.9|15588.9|15576.4|15571.4|15607.4|15602.4|15576.4|15571.4|1337
1706767200000|2024-02-01 06:00:00|15576.9|15571.9|15628.4|15623.4|15631.4|15626.4|15573.9|15568.9|1713
1706767500000|2024-02-01 06:05:00|15626.4|15621.4|15586.9|15581.9|15630.4|15625.4|15566.9|15561.9|1313
1706767800000|2024-02-01 06:10:00|15589.4|15584.4|15585.9|15580.9|15594.9|15589.9|15575.9|15570.9|896
1706768100000|2024-02-01 06:15:00|15584.9|15579.9|15547.4|15542.4|15588.9|15583.9|15545.4|15540.4|1471
1706768400000|2024-02-01 06:20:00|15546.9|15541.9|15542.9|15537.9|15561.4|15556.4|15529.9|15524.9|3252
1706768700000|2024-02-01 06:25:00|15543.9|15538.9|15542.4|15537.4|15554.9|15549.9|15515.4|15510.4|1207
1706769000000|2024-02-01 06:30:00|15542.9|15537.9|15543.4|15538.4|15559.4|15554.4|15526.9|15521.9|1125
1706769300000|2024-02-01 06:35:00|15542.9|15537.9|15552.9|15547.9|15568.9|15563.9|15535.9|15530.9|1149
1706769600000|2024-02-01 06:40:00|15553.4|15548.4|15577.9|15572.9|15596.9|15591.9|15547.9|15542.9|2420
1706769900000|2024-02-01 06:45:00|15578.9|15573.9|15558.9|15553.9|15589.4|15584.4|15558.4|15553.4|855
1706770200000|2024-02-01 06:50:00|15558.4|15553.4|15547.4|15542.4|15558.9|15553.9|15533.9|15528.9|1241
1706770500000|2024-02-01 06:55:00|15547.9|15542.9|15545.9|15540.9|15553.9|15548.9|15537.4|15532.4|483
1706770800000|2024-02-01 07:00:00|15546.4|15541.4|15557.9|15552.9|15569.4|15564.4|15541.4|15536.4|720
1706771100000|2024-02-01 07:05:00|15558.4|15553.4|15527.4|15522.4|15559.9|15554.9|15524.9|15519.9|869
1706771400000|2024-02-01 07:10:00|15526.4|15521.4|15542.4|15537.4|15545.4|15540.4|15524.9|15519.9|486
1706771700000|2024-02-01 07:15:00|15543.4|15538.4|15569.9|15564.9|15571.4|15566.4|15543.4|15538.4|811
1706772000000|2024-02-01 07:20:00|15570.4|15565.4|15550.9|15545.9|15571.4|15566.4|15548.9|15543.9|923
1706772300000|2024-02-01 07:25:00|15551.4|15546.4|15560.9|15555.9|15563.9|15558.9|15546.9|15541.9|420
1706772600000|2024-02-01 07:30:00|15560.4|15555.4|15533.9|15528.9|15566.9|15561.9|15533.4|15528.4|806
1706772900000|2024-02-01 07:35:00|15533.4|15528.4|15547.9|15542.9|15554.4|15549.4|15530.9|15525.9|496
1706773200000|2024-02-01 07:40:00|15548.4|15543.4|15544.9|15539.9|15549.4|15544.4|15535.4|15530.4|625
1706773500000|2024-02-01 07:45:00|15544.4|15539.4|15540.4|15535.4|15548.4|15543.4|15533.4|15528.4|596
1706773800000|2024-02-01 07:50:00|15540.9|15535.9|15530.4|15525.4|15540.9|15535.9|15520.9|15515.9|943
1706774100000|2024-02-01 07:55:00|15531.4|15526.4|15548.9|15543.9|15551.4|15546.4|15531.4|15526.4|1379
1706774400000|2024-02-01 08:00:00|15549.9|15544.9|15536.9|15531.9|15554.4|15549.4|15526.4|15521.4|1093
1706774700000|2024-02-01 08:05:00|15536.4|15531.4|15512.9|15507.9|15547.4|15542.4|15511.9|15506.9|1691
1706775000000|2024-02-01 08:10:00|15513.4|15508.4|15546.9|15541.9|15553.4|15548.4|15512.9|15507.9|959
1706775300000|2024-02-01 08:15:00|15548.4|15543.4|15545.9|15540.9|15549.9|15544.9|15538.9|15533.9|375
1706775600000|2024-02-01 08:20:00|15545.4|15540.4|15558.9|15553.9|15560.4|15555.4|15545.4|15540.4|330
1706775900000|2024-02-01 08:25:00|15558.4|15553.4|15552.9|15547.9|15558.4|15553.4|15548.4|15543.4|648
1706776200000|2024-02-01 08:30:00|15561.4|15531.4|15559.7|15529.7|15562.7|15532.7|15558.7|15528.7|0
1706776500000|2024-02-01 08:35:00|15559.9|15529.9|15561|15531|15561|15531|15556.3|15526.3|0
1706776800000|2024-02-01 08:40:00|15561.2|15531.2|15560.9|15530.9|15562.2|15532.2|15557.6|15527.6|0
1706777100000|2024-02-01 08:45:00|15560.7|15530.7|15559.5|15529.5|15562.6|15532.6|15558.6|15528.6|0
1706777400000|2024-02-01 08:50:00|15559.7|15529.7|15558.6|15528.6|15561.4|15531.4|15558.1|15528.1|0
1706777700000|2024-02-01 08:55:00|15558.3|15528.3|15561.5|15531.5|15561.5|15531.5|15556.9|15526.9|0
1706778000000|2024-02-01 09:00:00|15561|15531|15557.3|15527.3|15563.1|15533.1|15557.3|15527.3|0
1706778300000|2024-02-01 09:05:00|15557.6|15527.6|15553.3|15523.3|15557.8|15527.8|15552.6|15522.6|0
1706778600000|2024-02-01 09:10:00|15553.6|15523.6|15563.9|15533.9|15564.6|15534.6|15553.6|15523.6|0
1706778900000|2024-02-01 09:15:00|15564.1|15534.1|15584.9|15576.9|15590.9|15582.9|15564.1|15534.1|385
1706779200000|2024-02-01 09:20:00|15584.4|15576.4|15587.4|15579.4|15592.9|15584.9|15583.9|15575.9|70
1706779500000|2024-02-01 09:25:00|15586.9|15578.9|15588.4|15580.4|15591.4|15583.4|15582.4|15574.4|80
1706779800000|2024-02-01 09:30:00|15588.9|15580.9|15582.4|15574.4|15600.4|15592.4|15582.4|15574.4|111
1706780100000|2024-02-01 09:35:00|15581.9|15573.9|15572.4|15564.4|15583.9|15575.9|15572.4|15564.4|70
1706780400000|2024-02-01 09:40:00|15571.9|15563.9|15571.9|15563.9|15576.4|15568.4|15568.4|15560.4|74
1706780700000|2024-02-01 09:45:00|15571.4|15563.4|15581.4|15573.4|15582.4|15574.4|15571.4|15563.4|47
1706781000000|2024-02-01 09:50:00|15581.9|15573.9|15587.9|15579.9|15592.4|15584.4|15579.4|15571.4|51
1706781300000|2024-02-01 09:55:00|15590.4|15582.4|15585.9|15577.9|15593.4|15585.4|15582.4|15574.4|65
1706781600000|2024-02-01 10:00:00|15585.4|15577.4|15599.9|15591.9|15602.9|15594.9|15583.4|15575.4|82
1706781900000|2024-02-01 10:05:00|15600.4|15592.4|15597.4|15589.4|15603.9|15595.9|15596.4|15588.4|92
1706782200000|2024-02-01 10:10:00|15594.4|15586.4|15603.4|15595.4|15608.9|15600.9|15594.4|15586.4|77
1706782500000|2024-02-01 10:15:00|15603.9|15595.9|15598.9|15590.9|15604.4|15596.4|15595.9|15587.9|54
1706782800000|2024-02-01 10:20:00|15598.4|15590.4|15597.9|15589.9|15603.9|15595.9|15596.9|15588.9|40
1706783100000|2024-02-01 10:25:00|15597.4|15589.4|15594.4|15586.4|15598.4|15590.4|15592.4|15584.4|56
1706783400000|2024-02-01 10:30:00|15594.9|15586.9|15595.4|15587.4|15600.4|15592.4|15593.9|15585.9|37
1706783700000|2024-02-01 10:35:00|15594.9|15586.9|15594.9|15586.9|15597.9|15589.9|15593.9|15585.9|29
1706784000000|2024-02-01 10:40:00|15594.4|15586.4|15586.9|15578.9|15594.4|15586.4|15584.4|15576.4|186
1706784300000|2024-02-01 10:45:00|15584.9|15576.9|15589.4|15581.4|15590.4|15582.4|15584.9|15576.9|40
1706784600000|2024-02-01 10:50:00|15588.9|15580.9|15586.9|15578.9|15593.4|15585.4|15586.4|15578.4|19
1706784900000|2024-02-01 10:55:00|15586.4|15578.4|15584.4|15576.4|15586.9|15578.9|15580.4|15572.4|20
1706785200000|2024-02-01 11:00:00|15583.9|15575.9|15588.4|15580.4|15588.9|15580.9|15582.4|15574.4|46
1706785500000|2024-02-01 11:05:00|15587.9|15579.9|15583.4|15575.4|15588.9|15580.9|15582.9|15574.9|25
1706785800000|2024-02-01 11:10:00|15582.9|15574.9|15585.4|15577.4|15585.9|15577.9|15579.9|15571.9|19
1706786100000|2024-02-01 11:15:00|15585.9|15577.9|15587.4|15579.4|15588.9|15580.9|15584.9|15576.9|19
1706786400000|2024-02-01 11:20:00|15586.9|15578.9|15587.4|15579.4|15592.9|15584.9|15585.4|15577.4|36
1706786700000|2024-02-01 11:25:00|15587.9|15579.9|15597.4|15589.4|15598.9|15590.9|15587.4|15579.4|69
1706787000000|2024-02-01 11:30:00|15597.9|15589.9|15594.9|15586.9|15598.9|15590.9|15594.4|15586.4|25
1706787300000|2024-02-01 11:35:00|15595.4|15587.4|15601.4|15593.4|15602.9|15594.9|15595.4|15587.4|38
1706787600000|2024-02-01 11:40:00|15600.9|15592.9|15602.4|15594.4|15602.9|15594.9|15599.4|15591.4|25
1706787900000|2024-02-01 11:45:00|15602.9|15594.9|15603.4|15595.4|15603.9|15595.9|15600.4|15592.4|37
1706788200000|2024-02-01 11:50:00|15603.9|15595.9|15608.4|15600.4|15613.4|15605.4|15602.9|15594.9|59
1706788500000|2024-02-01 11:55:00|15608.9|15600.9|15610.4|15602.4|15612.9|15604.9|15608.4|15600.4|52
1706788800000|2024-02-01 12:00:00|15609.9|15601.9|15598.4|15590.4|15613.4|15605.4|15597.9|15589.9|46
1706789100000|2024-02-01 12:05:00|15598.9|15590.9|15597.9|15589.9|15602.4|15594.4|15595.4|15587.4|21
1706789400000|2024-02-01 12:10:00|15597.4|15589.4|15597.9|15589.9|15600.4|15592.4|15593.9|15585.9|17
1706789700000|2024-02-01 12:15:00|15598.4|15590.4|15602.9|15594.9|15603.9|15595.9|15596.9|15588.9|23
1706790000000|2024-02-01 12:20:00|15602.4|15594.4|15600.4|15592.4|15603.9|15595.9|15598.4|15590.4|13
1706790300000|2024-02-01 12:25:00|15600.9|15592.9|15602.9|15594.9|15603.4|15595.4|15593.9|15585.9|36
1706790600000|2024-02-01 12:30:00|15603.4|15595.4|15607.4|15599.4|15612.4|15604.4|15602.4|15594.4|69
1706790900000|2024-02-01 12:35:00|15606.9|15598.9|15612.9|15604.9|15613.4|15605.4|15602.9|15594.9|77
1706791200000|2024-02-01 12:40:00|15612.4|15604.4|15613.4|15605.4|15614.9|15606.9|15609.9|15601.9|149
1706791500000|2024-02-01 12:45:00|15612.9|15604.9|15611.4|15603.4|15613.9|15605.9|15610.4|15602.4|34
1706791800000|2024-02-01 12:50:00|15611.9|15603.9|15607.9|15599.9|15611.9|15603.9|15605.4|15597.4|30
1706792100000|2024-02-01 12:55:00|15608.9|15600.9|15605.4|15597.4|15611.4|15603.4|15602.4|15594.4|36
1706792400000|2024-02-01 13:00:00|15603.4|15595.4|15598.4|15590.4|15606.4|15598.4|15594.9|15586.9|53
1706792700000|2024-02-01 13:05:00|15598.9|15590.9|15598.4|15590.4|15600.9|15592.9|15593.9|15585.9|26
1706793000000|2024-02-01 13:10:00|15598.9|15590.9|15596.9|15588.9|15604.4|15596.4|15594.4|15586.4|53
1706793300000|2024-02-01 13:15:00|15597.4|15589.4|15588.4|15580.4|15597.4|15589.4|15585.4|15577.4|70
1706793600000|2024-02-01 13:20:00|15588.9|15580.9|15589.4|15581.4|15593.4|15585.4|15585.9|15577.9|45
1706793900000|2024-02-01 13:25:00|15589.9|15581.9|15587.9|15579.9|15592.4|15584.4|15584.4|15576.4|40
1706794200000|2024-02-01 13:30:00|15588.4|15580.4|15583.9|15575.9|15604.4|15596.4|15581.9|15573.9|132
1706794500000|2024-02-01 13:35:00|15584.4|15576.4|15607.4|15599.4|15613.9|15605.9|15584.4|15576.4|153
1706794800000|2024-02-01 13:40:00|15606.4|15598.4|15603.4|15595.4|15611.4|15603.4|15598.4|15590.4|47
1706795100000|2024-02-01 13:45:00|15602.9|15594.9|15606.9|15598.9|15609.9|15601.9|15601.9|15593.9|43
1706795400000|2024-02-01 13:50:00|15607.4|15599.4|15610.4|15602.4|15611.4|15603.4|15605.9|15597.9|19
1706795700000|2024-02-01 13:55:00|15609.9|15601.9|15600.4|15592.4|15612.4|15604.4|15599.4|15591.4|99
1706796000000|2024-02-01 14:00:00|15598.4|15590.4|15595.9|15587.9|15603.9|15595.9|15594.4|15586.4|105
1706796300000|2024-02-01 14:05:00|15596.4|15588.4|15589.4|15581.4|15597.4|15589.4|15584.4|15576.4|86
1706796600000|2024-02-01 14:10:00|15589.9|15581.9|15627.9|15619.9|15628.4|15620.4|15585.4|15577.4|255
1706796900000|2024-02-01 14:15:00|15628.4|15620.4|15640.9|15632.9|15644.4|15636.4|15626.4|15618.4|322
1706797200000|2024-02-01 14:20:00|15641.4|15633.4|15617.4|15609.4|15645.9|15637.9|15616.4|15608.4|145
1706797500000|2024-02-01 14:25:00|15617.9|15609.9|15609.4|15601.4|15618.9|15610.9|15604.9|15596.9|132
1706797800000|2024-02-01 14:30:00|15606.4|15598.4|15608.9|15600.9|15647.4|15639.4|15588.9|15580.9|858
1706798100000|2024-02-01 14:35:00|15608.4|15600.4|15656.4|15648.4|15663.9|15655.9|15607.4|15599.4|519
1706798400000|2024-02-01 14:40:00|15657.4|15649.4|15649.4|15641.4|15670.9|15662.9|15649.4|15641.4|459
1706798700000|2024-02-01 14:45:00|15648.4|15640.4|15646.9|15638.9|15657.9|15649.9|15640.4|15632.4|552
1706799000000|2024-02-01 14:50:00|15646.4|15638.4|15624.9|15616.9|15659.9|15651.9|15619.4|15611.4|280
1706799300000|2024-02-01 14:55:00|15624.4|15616.4|15630.4|15622.4|15638.4|15630.4|15613.9|15605.9|283
1706799600000|2024-02-01 15:00:00|15616.9|15608.9|15624.9|15616.9|15632.4|15624.4|15595.4|15587.4|451
1706799900000|2024-02-01 15:05:00|15624.4|15616.4|15635.4|15627.4|15637.4|15629.4|15613.9|15605.9|203
1706800200000|2024-02-01 15:10:00|15634.4|15626.4|15644.4|15636.4|15648.4|15640.4|15632.9|15624.9|150
1706800500000|2024-02-01 15:15:00|15643.9|15635.9|15629.9|15621.9|15653.9|15645.9|15628.4|15620.4|173
1706800800000|2024-02-01 15:20:00|15629.4|15621.4|15623.4|15615.4|15629.9|15621.9|15612.9|15604.9|176
1706801100000|2024-02-01 15:25:00|15622.9|15614.9|15629.4|15621.4|15631.9|15623.9|15621.4|15613.4|84
1706801400000|2024-02-01 15:30:00|15629.9|15621.9|15613.9|15605.9|15635.4|15627.4|15609.4|15601.4|169
1706801700000|2024-02-01 15:35:00|15614.4|15606.4|15613.4|15605.4|15618.4|15610.4|15609.4|15601.4|110
1706802000000|2024-02-01 15:40:00|15614.4|15606.4|15607.9|15599.9|15621.9|15613.9|15584.4|15576.4|538
1706802300000|2024-02-01 15:45:00|15608.4|15600.4|15607.4|15599.4|15615.4|15607.4|15604.9|15596.9|151
1706802600000|2024-02-01 15:50:00|15606.9|15598.9|15569.9|15561.9|15609.9|15601.9|15569.9|15561.9|281
1706802900000|2024-02-01 15:55:00|15569.4|15561.4|15526.9|15518.9|15571.4|15563.4|15521.4|15513.4|555
1706803200000|2024-02-01 16:00:00|15527.4|15519.4|15542.4|15534.4|15546.9|15538.9|15524.9|15516.9|424
1706803500000|2024-02-01 16:05:00|15542.9|15534.9|15532.9|15524.9|15545.9|15537.9|15529.9|15521.9|156
1706803800000|2024-02-01 16:10:00|15532.4|15524.4|15536.4|15528.4|15542.4|15534.4|15528.9|15520.9|230
1706804100000|2024-02-01 16:15:00|15536.9|15528.9|15566.4|15558.4|15572.9|15564.9|15536.9|15528.9|319
1706804400000|2024-02-01 16:20:00|15566.9|15558.9|15576.4|15568.4|15577.4|15569.4|15563.9|15555.9|195
1706804700000|2024-02-01 16:25:00|15576.9|15568.9|15581.4|15573.4|15583.9|15575.9|15569.4|15561.4|281
1706805000000|2024-02-01 16:30:00|15580.9|15572.9|15583.9|15575.9|15599.4|15591.4|15580.4|15572.4|242
1706805300000|2024-02-01 16:35:00|15582.9|15574.9|15595.4|15587.4|15595.4|15587.4|15576.9|15568.9|166
1706805600000|2024-02-01 16:40:00|15596.9|15588.9|15623.9|15615.9|15624.4|15616.4|15593.4|15585.4|220
1706805900000|2024-02-01 16:45:00|15623.4|15615.4|15611.9|15603.9|15635.4|15627.4|15608.4|15600.4|237
1706806200000|2024-02-01 16:50:00|15610.9|15602.9|15605.4|15597.4|15620.9|15612.9|15602.4|15594.4|128
1706806500000|2024-02-01 16:55:00|15604.9|15596.9|15604.4|15596.4|15605.9|15597.9|15596.4|15588.4|95
1706806800000|2024-02-01 17:00:00|15604.9|15596.9|15619.9|15611.9|15625.4|15617.4|15601.4|15593.4|162
1706807100000|2024-02-01 17:05:00|15620.4|15612.4|15631.4|15623.4|15637.9|15629.9|15620.4|15612.4|162
1706807400000|2024-02-01 17:10:00|15631.9|15623.9|15625.4|15617.4|15638.4|15630.4|15617.9|15609.9|164
1706807700000|2024-02-01 17:15:00|15625.9|15617.9|15624.4|15616.4|15630.9|15622.9|15619.4|15611.4|71
1706808000000|2024-02-01 17:20:00|15624.9|15616.9|15622.9|15614.9|15624.9|15616.9|15610.4|15602.4|69
1706808300000|2024-02-01 17:25:00|15622.4|15614.4|15625.4|15617.4|15625.9|15617.9|15618.4|15610.4|27
1706808600000|2024-02-01 17:30:00|15624.9|15616.9|15631.4|15623.4|15632.4|15624.4|15622.4|15614.4|35
1706808900000|2024-02-01 17:35:00|15630.9|15622.9|15624.9|15616.9|15634.4|15626.4|15623.9|15615.9|40
1706809200000|2024-02-01 17:40:00|15625.4|15617.4|15617.4|15609.4|15628.4|15620.4|15617.4|15609.4|68
1706809500000|2024-02-01 17:45:00|15617.9|15609.9|15626.4|15618.4|15629.9|15621.9|15617.4|15609.4|28
1706809800000|2024-02-01 17:50:00|15626.9|15618.9|15638.4|15630.4|15638.4|15630.4|15626.4|15618.4|59
1706810100000|2024-02-01 17:55:00|15637.9|15629.9|15632.4|15624.4|15642.4|15634.4|15626.9|15618.9|100
1706810400000|2024-02-01 18:00:00|15631.9|15623.9|15611.9|15603.9|15635.4|15627.4|15610.9|15602.9|71
1706810700000|2024-02-01 18:05:00|15611.4|15603.4|15611.9|15603.9|15617.9|15609.9|15609.4|15601.4|36
1706811000000|2024-02-01 18:10:00|15612.4|15604.4|15623.4|15615.4|15624.9|15616.9|15611.4|15603.4|30
1706811300000|2024-02-01 18:15:00|15623.9|15615.9|15623.9|15615.9|15628.9|15620.9|15618.4|15610.4|31
1706811600000|2024-02-01 18:20:00|15623.4|15615.4|15631.9|15623.9|15634.9|15626.9|15623.4|15615.4|32
1706811900000|2024-02-01 18:25:00|15632.4|15624.4|15629.9|15621.9|15634.4|15626.4|15627.9|15619.9|72
1706812200000|2024-02-01 18:30:00|15629.4|15621.4|15634.9|15626.9|15642.4|15634.4|15627.9|15619.9|47
1706812500000|2024-02-01 18:35:00|15634.4|15626.4|15632.4|15624.4|15642.4|15634.4|15629.9|15621.9|39
1706812800000|2024-02-01 18:40:00|15632.9|15624.9|15634.4|15626.4|15636.4|15628.4|15627.4|15619.4|18
1706813100000|2024-02-01 18:45:00|15633.9|15625.9|15631.4|15623.4|15636.9|15628.9|15630.4|15622.4|36
1706813400000|2024-02-01 18:50:00|15631.9|15623.9|15630.4|15622.4|15633.9|15625.9|15628.9|15620.9|27
1706813700000|2024-02-01 18:55:00|15629.9|15621.9|15638.9|15608.9|15638.9|15630.4|15627.4|15608.9|110
1706814000000|2024-02-01 19:00:00|15639.2|15609.2|15648.4|15618.4|15648.4|15618.4|15639|15609|0
1706814300000|2024-02-01 19:05:00|15648.3|15618.3|15650|15620|15652.4|15622.4|15648|15618|0
1706814600000|2024-02-01 19:10:00|15649.8|15619.8|15646.7|15616.7|15653.1|15623.1|15646.7|15616.7|0
1706814900000|2024-02-01 19:15:00|15646.5|15616.5|15639.9|15609.9|15646.7|15616.7|15638.4|15608.4|0
1706815200000|2024-02-01 19:20:00|15640|15610|15636.8|15606.8|15640.4|15610.4|15636.3|15606.3|0
1706815500000|2024-02-01 19:25:00|15636.7|15606.7|15633.6|15603.6|15637.2|15607.2|15633.6|15603.6|0
1706815800000|2024-02-01 19:30:00|15633.7|15603.7|15621.4|15591.4|15634.1|15604.1|15621.1|15591.1|0
1706816100000|2024-02-01 19:35:00|15621.5|15591.5|15629.4|15599.4|15629.7|15599.7|15621.5|15591.5|0
1706816400000|2024-02-01 19:40:00|15629.5|15599.5|15635.7|15605.7|15636|15606|15629.2|15599.2|0
1706816700000|2024-02-01 19:45:00|15635.8|15605.8|15643.5|15613.5|15645|15615|15635.7|15605.7|0
1706817000000|2024-02-01 19:50:00|15643.6|15613.6|15643.7|15613.7|15644.5|15614.5|15643.4|15613.4|0
1706817300000|2024-02-01 19:55:00|15643.8|15613.8|15639.3|15609.3|15644.2|15614.2|15635.5|15605.5|0
1706817600000|2024-02-01 20:00:00|15639.5|15609.5|15646.6|15616.6|15646.6|15616.6|15639.4|15609.4|0
1706817900000|2024-02-01 20:05:00|15646.4|15616.4|15639.4|15609.4|15646.5|15616.5|15638.9|15608.9|0
1706818200000|2024-02-01 20:10:00|15639.3|15609.3|15626|15596|15639.3|15609.3|15625.9|15595.9|0
1706818500000|2024-02-01 20:15:00|15626.1|15596.1|15623.6|15593.6|15626.3|15596.3|15623.1|15593.1|0
1706818800000|2024-02-01 20:20:00|15623.4|15593.4|15622.8|15592.8|15623.7|15593.7|15617.2|15587.2|0
1706819100000|2024-02-01 20:25:00|15623|15593|15635.8|15605.8|15636|15606|15622.7|15592.7|0
1706819400000|2024-02-01 20:30:00|15636|15606|15639.3|15609.3|15642|15612|15636|15606|0
1706819700000|2024-02-01 20:35:00|15639.5|15609.5|15640|15610|15640.1|15610.1|15638.8|15608.8|0
1706820000000|2024-02-01 20:40:00|15640.1|15610.1|15641.8|15611.8|15645.9|15615.9|15639.3|15609.3|0
1706820300000|2024-02-01 20:45:00|15641.7|15611.7|15637|15607|15645.2|15615.2|15636.9|15606.9|0
1706820600000|2024-02-01 20:50:00|15637.1|15607.1|15622|15592|15637.6|15607.6|15621.2|15591.2|0
1706820900000|2024-02-01 20:55:00|15622.1|15592.1|15631.2|15601.2|15636.4|15606.4|15620.6|15590.6|0
1706821200000|2024-02-01 21:00:00|15630.2|15600.2|15633.5|15603.5|15638.1|15608.1|15624|15594|0
1706821500000|2024-02-01 21:05:00|15632.8|15602.8|15650.2|15620.2|15656.5|15626.5|15631.2|15601.2|0
1706821800000|2024-02-01 21:10:00|15649.7|15619.7|15664.5|15634.5|15667|15637|15649.7|15619.7|0
1706822100000|2024-02-01 21:15:00|15664.7|15634.7|15668.3|15638.3|15675.1|15645.1|15664.5|15634.5|0
1706822400000|2024-02-01 21:20:00|15668|15638|15671|15641|15673.8|15643.8|15662.9|15632.9|0
1706822700000|2024-02-01 21:25:00|15670.1|15640.1|15675.3|15645.3|15675.6|15645.6|15668.7|15638.7|0
1706823000000|2024-02-01 21:30:00|15682.6|15652.6|15671.2|15641.2|15684.4|15654.4|15666|15636|0
1706823300000|2024-02-01 21:35:00|15670.8|15640.8|15682.4|15652.4|15682.9|15652.9|15669.2|15639.2|0
1706823600000|2024-02-01 21:40:00|15681.9|15651.9|15691.3|15661.3|15691.3|15661.3|15681.4|15651.4|0
1706823900000|2024-02-01 21:45:00|15691|15661|15706.5|15676.5|15706.5|15676.5|15687.1|15657.1|0
1706824200000|2024-02-01 21:50:00|15706|15676|15677.4|15647.4|15710.2|15680.2|15677.4|15647.4|0
1706824500000|2024-02-01 21:55:00|15677|15647|15676.8|15646.8|15680.6|15650.6|15675.2|15645.2|0
1706824800000|2024-02-01 22:00:00|15676.3|15646.3|15676.7|15646.7|15677.5|15647.5|15675.7|15645.7|0
1706825100000|2024-02-01 22:05:00|15676.8|15646.8|15674.3|15644.3|15677.2|15647.2|15674.3|15644.3|0
1706825400000|2024-02-01 22:10:00|15674.4|15644.4|15672.5|15642.5|15674.4|15644.4|15672.2|15642.2|0
1706825700000|2024-02-01 22:15:00|15672.9|15642.9|15672.3|15642.3|15673.6|15643.6|15672.3|15642.3|0
1706826000000|2024-02-01 22:20:00|15672.7|15642.7|15672.7|15642.7|15673.1|15643.1|15672.1|15642.1|0
1706826300000|2024-02-01 22:25:00|15672.5|15642.5|15670.8|15640.8|15673.1|15643.1|15670.7|15640.7|0
1706826600000|2024-02-01 22:30:00|15670.5|15640.5|15668.8|15638.8|15670.5|15640.5|15668.7|15638.7|0
1706826900000|2024-02-01 22:35:00|15668.4|15638.4|15667.3|15637.3|15669.5|15639.5|15666.4|15636.4|0
1706827200000|2024-02-01 22:40:00|15666.8|15636.8|15667.1|15637.1|15668.7|15638.7|15666.2|15636.2|0
1706827500000|2024-02-01 22:45:00|15667.7|15637.7|15666.6|15636.6|15668.1|15638.1|15666.4|15636.4|0
1706827800000|2024-02-01 22:50:00|15666.4|15636.4|15664.5|15634.5|15666.4|15636.4|15664.4|15634.4|0
1706828100000|2024-02-01 22:55:00|15664.6|15634.6|15664.3|15634.3|15665.7|15635.7|15663.4|15633.4|0
1706828400000|2024-02-01 23:00:00|15661.5|15631.5|15668.4|15638.4|15670.7|15640.7|15660.3|15630.3|0
1706828700000|2024-02-01 23:05:00|15666|15636|15667.3|15637.3|15668.8|15638.8|15662.2|15632.2|0
1706829000000|2024-02-01 23:10:00|15668.2|15638.2|15661.6|15631.6|15669.3|15639.3|15661.1|15631.1|0
1706829300000|2024-02-01 23:15:00|15661.3|15631.3|15666.4|15636.4|15666.7|15636.7|15661.1|15631.1|0
1706829600000|2024-02-01 23:20:00|15666.9|15636.9|15667.9|15637.9|15669|15639|15663.9|15633.9|0
1706829900000|2024-02-01 23:25:00|15667.5|15637.5|15664.9|15634.9|15667.5|15637.5|15664.9|15634.9|0
1706830200000|2024-02-01 23:30:00|15665.4|15635.4|15666.5|15636.5|15666.5|15636.5|15663.7|15633.7|0
1706830500000|2024-02-01 23:35:00|15667.5|15637.5|15664.8|15634.8|15668|15638|15663.6|15633.6|0
1706830800000|2024-02-01 23:40:00|15664.4|15634.4|15669.2|15639.2|15669.7|15639.7|15664.4|15634.4|0
1706831100000|2024-02-01 23:45:00|15668.8|15638.8|15666.7|15636.7|15668.8|15638.8|15665.6|15635.6|0
1706831400000|2024-02-01 23:50:00|15667.1|15637.1|15667.4|15637.4|15668.2|15638.2|15666.7|15636.7|0
1706831700000|2024-02-01 23:55:00|15666.9|15636.9|15664.9|15634.9|15667.4|15637.4|15664.4|15634.4|0
1706832000000|2024-02-02 00:00:00|15664|15634|15662|15632|15665.3|15635.3|15661.5|15631.5|0
1706832300000|2024-02-02 00:05:00|15661.6|15631.6|15656.6|15626.6|15662.5|15632.5|15655.1|15625.1|0
1706832600000|2024-02-02 00:10:00|15656.1|15626.1|15655.4|15625.4|15656.6|15626.6|15654.8|15624.8|0
1706832900000|2024-02-02 00:15:00|15654.9|15624.9|15649.7|15619.7|15654.9|15624.9|15647.5|15617.5|0
1706833200000|2024-02-02 00:20:00|15649.3|15619.3|15651.7|15621.7|15651.7|15621.7|15649.3|15619.3|0
1706833500000|2024-02-02 00:25:00|15651.4|15621.4|15651|15621|15652.6|15622.6|15651|15621|0
1706833800000|2024-02-02 00:30:00|15650.7|15620.7|15651.7|15621.7|15651.9|15621.9|15650.5|15620.5|0
1706834100000|2024-02-02 00:35:00|15652.6|15622.6|15654.8|15624.8|15654.8|15624.8|15652.6|15622.6|0
1706834400000|2024-02-02 00:40:00|15654.3|15624.3|15654.3|15624.3|15654.5|15624.5|15653.4|15623.4|0
1706834700000|2024-02-02 00:45:00|15653.8|15623.8|15655.2|15625.2|15655.2|15625.2|15653.4|15623.4|0
1706835000000|2024-02-02 00:50:00|15654.8|15624.8|15657.1|15627.1|15657.6|15627.6|15654.3|15624.3|0
1706835300000|2024-02-02 00:55:00|15657.6|15627.6|15657.1|15627.1|15657.6|15627.6|15656.2|15626.2|0
1706835600000|2024-02-02 01:00:00|15657.6|15627.6|15655.5|15625.5|15659.2|15629.2|15655|15625|0
1706835900000|2024-02-02 01:05:00|15656|15626|15688.5|15658.5|15689|15659|15656|15626|0
1706836200000|2024-02-02 01:10:00|15689|15659|15682.6|15652.6|15689.9|15659.9|15681.6|15651.6|0
1706836500000|2024-02-02 01:15:00|15683.1|15653.1|15754.3|15749.3|15758.3|15753.3|15675.9|15653.1|3183
1706836800000|2024-02-02 01:20:00|15754.8|15749.8|15749.8|15744.8|15757.3|15752.3|15724.8|15719.8|1570
1706837100000|2024-02-02 01:25:00|15750.3|15745.3|15806.8|15801.8|15808.8|15803.8|15736.3|15731.3|1852
1706837400000|2024-02-02 01:30:00|15809.3|15804.3|15812.8|15807.8|15845.8|15840.8|15767.8|15762.8|7226
1706837700000|2024-02-02 01:35:00|15811.8|15806.8|15827.8|15822.8|15880.8|15875.8|15796.3|15791.3|4980
1706838000000|2024-02-02 01:40:00|15826.3|15821.3|15858.8|15853.8|15867.3|15862.3|15820.3|15815.3|2633
1706838300000|2024-02-02 01:45:00|15858.3|15853.3|15827.3|15822.3|15906.8|15901.8|15816.3|15811.3|4472
1706838600000|2024-02-02 01:50:00|15825.3|15820.3|15819.8|15814.8|15865.3|15860.3|15817.3|15812.3|2209
1706838900000|2024-02-02 01:55:00|15819.3|15814.3|15871.8|15866.8|15874.8|15869.8|15817.3|15812.3|2171
1706839200000|2024-02-02 02:00:00|15870.8|15865.8|15884.8|15879.8|15916.3|15911.3|15852.8|15847.8|3089
1706839500000|2024-02-02 02:05:00|15883.8|15878.8|15861.8|15856.8|15903.3|15898.3|15860.3|15855.3|2206
1706839800000|2024-02-02 02:10:00|15861.3|15856.3|15833.3|15828.3|15869.3|15864.3|15833.3|15828.3|1850
1706840100000|2024-02-02 02:15:00|15834.3|15829.3|15868.3|15863.3|15894.8|15889.8|15832.3|15827.3|1936
1706840400000|2024-02-02 02:20:00|15868.8|15863.8|15828.8|15823.8|15881.8|15876.8|15819.8|15814.8|2470
1706840700000|2024-02-02 02:25:00|15827.3|15822.3|15808.3|15803.3|15827.3|15822.3|15777.3|15772.3|2790
1706841000000|2024-02-02 02:30:00|15807.3|15802.3|15777.8|15772.8|15830.8|15825.8|15763.8|15758.8|2261
1706841300000|2024-02-02 02:35:00|15773.8|15768.8|15780.8|15775.8|15792.3|15787.3|15756.8|15751.8|1630
1706841600000|2024-02-02 02:40:00|15780.3|15775.3|15791.8|15786.8|15795.8|15790.8|15766.3|15761.3|997
1706841900000|2024-02-02 02:45:00|15791.3|15786.3|15809.8|15804.8|15811.3|15806.3|15763.8|15758.8|1128
1706842200000|2024-02-02 02:50:00|15808.8|15803.8|15776.3|15771.3|15811.3|15806.3|15768.8|15763.8|1067
1706842500000|2024-02-02 02:55:00|15773.8|15768.8|15816.8|15811.8|15817.3|15812.3|15773.8|15768.8|1120
1706842800000|2024-02-02 03:00:00|15817.3|15812.3|15823.3|15818.3|15830.3|15825.3|15794.8|15789.8|1430
1706843100000|2024-02-02 03:05:00|15822.8|15817.8|15789.3|15784.3|15836.8|15831.8|15785.3|15780.3|971
1706843400000|2024-02-02 03:10:00|15788.8|15783.8|15726.3|15721.3|15796.8|15791.8|15708.8|15703.8|2764
1706843700000|2024-02-02 03:15:00|15728.3|15723.3|15720.3|15715.3|15734.8|15729.8|15704.8|15699.8|1989
1706844000000|2024-02-02 03:20:00|15719.8|15714.8|15700.3|15695.3|15732.8|15727.8|15699.3|15694.3|1351
1706844300000|2024-02-02 03:25:00|15699.8|15694.8|15692.3|15687.3|15706.8|15701.8|15678.8|15673.8|1861
1706844600000|2024-02-02 03:30:00|15691.8|15686.8|15679.8|15674.8|15698.8|15693.8|15669.3|15664.3|1535
1706844900000|2024-02-02 03:35:00|15679.3|15674.3|15676.3|15671.3|15695.8|15690.8|15650.8|15645.8|1998
1706845200000|2024-02-02 03:40:00|15675.8|15670.8|15685.8|15680.8|15694.8|15689.8|15670.8|15665.8|815
1706845500000|2024-02-02 03:45:00|15684.3|15679.3|15699.3|15694.3|15701.8|15696.8|15673.3|15668.3|859
1706845800000|2024-02-02 03:50:00|15699.8|15694.8|15684.8|15679.8|15699.8|15694.8|15680.3|15675.3|597
1706846100000|2024-02-02 03:55:00|15684.3|15679.3|15673.8|15668.8|15690.8|15685.8|15667.3|15662.3|643
1706846400000|2024-02-02 04:00:00|15680.3|15650.3|15690.4|15660.4|15690.6|15660.6|15677.9|15647.9|0
1706846700000|2024-02-02 04:05:00|15690.8|15660.8|15690.9|15660.9|15690.9|15660.9|15690.2|15660.2|0
1706847000000|2024-02-02 04:10:00|15691|15661|15693|15663|15693|15663|15690.2|15660.2|0
1706847300000|2024-02-02 04:15:00|15693.5|15663.5|15696.3|15666.3|15696.3|15666.3|15693.5|15663.5|0
1706847600000|2024-02-02 04:20:00|15696.7|15666.7|15696.3|15666.3|15697|15667|15695.5|15665.5|0
1706847900000|2024-02-02 04:25:00|15696.6|15666.6|15697|15667|15697.5|15667.5|15696.6|15666.6|0
1706848200000|2024-02-02 04:30:00|15697.3|15667.3|15691.2|15661.2|15697.6|15667.6|15691.2|15661.2|0
1706848500000|2024-02-02 04:35:00|15691.4|15661.4|15689.7|15659.7|15691.7|15661.7|15689.2|15659.2|0
1706848800000|2024-02-02 04:40:00|15689.9|15659.9|15688.7|15658.7|15689.9|15659.9|15688.7|15658.7|0
1706849100000|2024-02-02 04:45:00|15689.2|15659.2|15687|15657|15689.3|15659.3|15687|15657|0
1706849400000|2024-02-02 04:50:00|15687.1|15657.1|15685.6|15655.6|15687.1|15657.1|15685|15655|0
1706849700000|2024-02-02 04:55:00|15685.3|15655.3|15686|15656|15686.5|15656.5|15684.4|15654.4|0
1706850000000|2024-02-02 05:00:00|15686.5|15656.5|15628.3|15623.3|15686.5|15668.8|15606.3|15601.3|4030
1706850300000|2024-02-02 05:05:00|15626.8|15621.8|15583.8|15578.8|15636.8|15631.8|15564.3|15559.3|2724
1706850600000|2024-02-02 05:10:00|15582.8|15577.8|15588.8|15583.8|15617.8|15612.8|15565.8|15560.8|2396
1706850900000|2024-02-02 05:15:00|15588.3|15583.3|15589.3|15584.3|15629.3|15624.3|15581.3|15576.3|1544
1706851200000|2024-02-02 05:20:00|15587.8|15582.8|15590.8|15585.8|15611.8|15606.8|15581.3|15576.3|1290
1706851500000|2024-02-02 05:25:00|15589.8|15584.8|15603.3|15598.3|15626.8|15621.8|15576.8|15571.8|1608
1706851800000|2024-02-02 05:30:00|15603.8|15598.8|15573.8|15568.8|15620.3|15615.3|15563.8|15558.8|1774
1706852100000|2024-02-02 05:35:00|15571.8|15566.8|15558.3|15553.3|15584.8|15579.8|15552.8|15547.8|2079
1706852400000|2024-02-02 05:40:00|15557.8|15552.8|15565.8|15560.8|15574.3|15569.3|15536.3|15531.3|1989
1706852700000|2024-02-02 05:45:00|15565.3|15560.3|15584.8|15579.8|15587.3|15582.3|15535.3|15530.3|1835
1706853000000|2024-02-02 05:50:00|15583.8|15578.8|15544.3|15539.3|15586.3|15581.3|15542.3|15537.3|1719
1706853300000|2024-02-02 05:55:00|15545.3|15540.3|15522.3|15517.3|15571.3|15566.3|15521.3|15516.3|1786
1706853600000|2024-02-02 06:00:00|15521.8|15516.8|15512.8|15507.8|15527.3|15522.3|15490.3|15485.3|2673
1706853900000|2024-02-02 06:05:00|15514.3|15509.3|15511.8|15506.8|15540.3|15535.3|15506.8|15501.8|2024
1706854200000|2024-02-02 06:10:00|15510.8|15505.8|15551.3|15546.3|15561.3|15556.3|15505.8|15500.8|1848
1706854500000|2024-02-02 06:15:00|15551.8|15546.8|15494.8|15489.8|15551.8|15546.8|15494.8|15489.8|1561
1706854800000|2024-02-02 06:20:00|15493.8|15488.8|15483.3|15478.3|15511.3|15506.3|15426.3|15421.3|3924
1706855100000|2024-02-02 06:25:00|15483.8|15478.8|15577.3|15572.3|15579.3|15574.3|15483.8|15478.8|4998
1706855400000|2024-02-02 06:30:00|15573.8|15568.8|15605.8|15600.8|15614.8|15609.8|15566.8|15561.8|4032
1706855700000|2024-02-02 06:35:00|15604.8|15599.8|15636.3|15631.3|15637.3|15632.3|15584.3|15579.3|2343
1706856000000|2024-02-02 06:40:00|15637.8|15632.8|15601.8|15596.8|15640.8|15635.8|15576.3|15571.3|2473
1706856300000|2024-02-02 06:45:00|15599.8|15594.8|15571.3|15566.3|15614.8|15609.8|15568.8|15563.8|1767
1706856600000|2024-02-02 06:50:00|15570.8|15565.8|15583.8|15578.8|15590.8|15585.8|15555.3|15550.3|2055
1706856900000|2024-02-02 06:55:00|15583.3|15578.3|15558.3|15553.3|15585.3|15580.3|15552.3|15547.3|1478
1706857200000|2024-02-02 07:00:00|15557.8|15552.8|15566.8|15561.8|15570.3|15565.3|15538.3|15533.3|1269
1706857500000|2024-02-02 07:05:00|15567.3|15562.3|15552.8|15547.8|15579.8|15574.8|15544.3|15539.3|1074
1706857800000|2024-02-02 07:10:00|15552.3|15547.3|15580.3|15575.3|15580.8|15575.8|15550.3|15545.3|726
1706858100000|2024-02-02 07:15:00|15580.8|15575.8|15566.3|15561.3|15588.3|15583.3|15566.3|15561.3|647
1706858400000|2024-02-02 07:20:00|15564.8|15559.8|15589.3|15584.3|15604.8|15599.8|15564.8|15559.8|1082
1706858700000|2024-02-02 07:25:00|15588.8|15583.8|15594.3|15589.3|15614.8|15609.8|15587.3|15582.3|867
1706859000000|2024-02-02 07:30:00|15593.3|15588.3|15559.8|15554.8|15593.3|15588.3|15559.3|15554.3|910
1706859300000|2024-02-02 07:35:00|15559.3|15554.3|15550.3|15545.3|15568.8|15563.8|15544.8|15539.8|919
1706859600000|2024-02-02 07:40:00|15550.8|15545.8|15529.8|15524.8|15557.3|15552.3|15518.8|15513.8|1130
1706859900000|2024-02-02 07:45:00|15529.3|15524.3|15525.3|15520.3|15540.3|15535.3|15518.3|15513.3|904
1706860200000|2024-02-02 07:50:00|15523.8|15518.8|15517.3|15512.3|15528.8|15523.8|15507.3|15502.3|1000
1706860500000|2024-02-02 07:55:00|15515.8|15510.8|15516.8|15511.8|15521.8|15516.8|15508.3|15503.3|1092
1706860800000|2024-02-02 08:00:00|15516.3|15511.3|15514.3|15509.3|15526.8|15521.8|15510.8|15505.8|1208
1706861100000|2024-02-02 08:05:00|15515.8|15510.8|15513.8|15508.8|15524.8|15519.8|15508.8|15503.8|1189
1706861400000|2024-02-02 08:10:00|15511.8|15506.8|15502.8|15497.8|15511.8|15506.8|15493.3|15488.3|875
1706861700000|2024-02-02 08:15:00|15503.8|15498.8|15493.8|15488.8|15503.8|15498.8|15492.3|15487.3|548
1706862000000|2024-02-02 08:20:00|15494.3|15489.3|15503.8|15498.8|15505.8|15500.8|15492.3|15487.3|388
1706862300000|2024-02-02 08:25:00|15503.3|15498.3|15503.3|15498.3|15506.8|15501.8|15497.8|15492.8|670
1706862600000|2024-02-02 08:30:00|15514.3|15484.3|15515.8|15485.8|15516.9|15486.9|15511.8|15481.8|0
1706862900000|2024-02-02 08:35:00|15515.6|15485.6|15522.8|15492.8|15523|15493|15513.5|15483.5|0
1706863200000|2024-02-02 08:40:00|15523.5|15493.5|15526.3|15496.3|15526.8|15496.8|15522.6|15492.6|0
1706863500000|2024-02-02 08:45:00|15525.8|15495.8|15528.4|15498.4|15529.1|15499.1|15525.8|15495.8|0
1706863800000|2024-02-02 08:50:00|15528.6|15498.6|15518.6|15488.6|15529.1|15499.1|15517.7|15487.7|0
1706864100000|2024-02-02 08:55:00|15519.5|15489.5|15515.5|15485.5|15520.2|15490.2|15515|15485|0
1706864400000|2024-02-02 09:00:00|15516.4|15486.4|15519.9|15489.9|15521|15491|15516|15486|0
1706864700000|2024-02-02 09:05:00|15519.6|15489.6|15518|15488|15520.1|15490.1|15516|15486|0
1706865000000|2024-02-02 09:10:00|15517.6|15487.6|15516.2|15486.2|15521|15491|15516.2|15486.2|0
1706865300000|2024-02-02 09:15:00|15515.8|15507.8|15519.8|15511.8|15523.3|15515.3|15505.8|15497.8|175
1706865600000|2024-02-02 09:20:00|15520.3|15512.3|15520.3|15512.3|15521.8|15513.8|15510.8|15502.8|48
1706865900000|2024-02-02 09:25:00|15519.8|15511.8|15516.3|15508.3|15522.3|15514.3|15514.8|15506.8|71
1706866200000|2024-02-02 09:30:00|15515.8|15507.8|15496.3|15488.3|15520.3|15512.3|15484.8|15476.8|190
1706866500000|2024-02-02 09:35:00|15496.8|15488.8|15489.8|15481.8|15499.3|15491.3|15484.3|15476.3|132
1706866800000|2024-02-02 09:40:00|15489.3|15481.3|15493.8|15485.8|15495.8|15487.8|15489.3|15481.3|42
1706867100000|2024-02-02 09:45:00|15493.3|15485.3|15486.3|15478.3|15499.8|15491.8|15485.8|15477.8|75
1706867400000|2024-02-02 09:50:00|15485.8|15477.8|15486.3|15478.3|15486.8|15478.8|15479.8|15471.8|93
1706867700000|2024-02-02 09:55:00|15485.8|15477.8|15485.3|15477.3|15486.3|15478.3|15480.8|15472.8|79
1706868000000|2024-02-02 10:00:00|15484.8|15476.8|15488.8|15480.8|15496.3|15488.3|15482.3|15474.3|72
1706868300000|2024-02-02 10:05:00|15489.3|15481.3|15487.3|15479.3|15491.8|15483.8|15484.3|15476.3|31
1706868600000|2024-02-02 10:10:00|15486.8|15478.8|15491.3|15483.3|15492.8|15484.8|15485.8|15477.8|38
1706868900000|2024-02-02 10:15:00|15490.8|15482.8|15492.3|15484.3|15492.3|15484.3|15484.8|15476.8|40
1706869200000|2024-02-02 10:20:00|15493.3|15485.3|15484.3|15476.3|15495.3|15487.3|15481.8|15473.8|43
1706869500000|2024-02-02 10:25:00|15483.8|15475.8|15488.3|15480.3|15490.8|15482.8|15482.8|15474.8|27
1706869800000|2024-02-02 10:30:00|15487.8|15479.8|15485.8|15477.8|15490.8|15482.8|15484.3|15476.3|27
1706870100000|2024-02-02 10:35:00|15485.3|15477.3|15484.8|15476.8|15489.8|15481.8|15483.8|15475.8|25
1706870400000|2024-02-02 10:40:00|15485.3|15477.3|15484.3|15476.3|15487.3|15479.3|15484.3|15476.3|21
1706870700000|2024-02-02 10:45:00|15483.8|15475.8|15482.3|15474.3|15485.3|15477.3|15481.3|15473.3|34
1706871000000|2024-02-02 10:50:00|15481.8|15473.8|15483.3|15475.3|15485.8|15477.8|15481.3|15473.3|34
1706871300000|2024-02-02 10:55:00|15482.8|15474.8|15473.3|15465.3|15486.3|15478.3|15472.8|15464.8|57
1706871600000|2024-02-02 11:00:00|15472.8|15464.8|15464.3|15456.3|15473.8|15465.8|15463.8|15455.8|146
1706871900000|2024-02-02 11:05:00|15464.8|15456.8|15467.3|15459.3|15471.8|15463.8|15464.8|15456.8|76
1706872200000|2024-02-02 11:10:00|15467.8|15459.8|15469.8|15461.8|15472.3|15464.3|15467.3|15459.3|47
1706872500000|2024-02-02 11:15:00|15469.3|15461.3|15465.3|15457.3|15469.3|15461.3|15461.3|15453.3|77
1706872800000|2024-02-02 11:20:00|15464.8|15456.8|15466.8|15458.8|15468.3|15460.3|15462.8|15454.8|40
1706873100000|2024-02-02 11:25:00|15467.3|15459.3|15472.3|15464.3|15473.3|15465.3|15465.8|15457.8|28
1706873400000|2024-02-02 11:30:00|15471.8|15463.8|15480.3|15472.3|15480.3|15472.3|15469.8|15461.8|52
1706873700000|2024-02-02 11:35:00|15480.8|15472.8|15480.8|15472.8|15483.3|15475.3|15477.3|15469.3|52
1706874000000|2024-02-02 11:40:00|15481.3|15473.3|15485.3|15477.3|15485.8|15477.8|15479.3|15471.3|27
1706874300000|2024-02-02 11:45:00|15484.8|15476.8|15482.3|15474.3|15485.3|15477.3|15479.8|15471.8|30
1706874600000|2024-02-02 11:50:00|15481.8|15473.8|15477.3|15469.3|15481.8|15473.8|15476.3|15468.3|27
1706874900000|2024-02-02 11:55:00|15476.8|15468.8|15473.3|15465.3|15477.3|15469.3|15467.8|15459.8|38
1706875200000|2024-02-02 12:00:00|15473.8|15465.8|15474.8|15466.8|15477.3|15469.3|15472.3|15464.3|26
1706875500000|2024-02-02 12:05:00|15474.3|15466.3|15465.3|15457.3|15474.3|15466.3|15464.3|15456.3|45
1706875800000|2024-02-02 12:10:00|15464.8|15456.8|15466.8|15458.8|15472.3|15464.3|15461.3|15453.3|151
1706876100000|2024-02-02 12:15:00|15466.3|15458.3|15464.3|15456.3|15466.3|15458.3|15460.8|15452.8|113
1706876400000|2024-02-02 12:20:00|15464.8|15456.8|15474.3|15466.3|15478.3|15470.3|15464.3|15456.3|41
1706876700000|2024-02-02 12:25:00|15474.8|15466.8|15476.3|15468.3|15478.8|15470.8|15472.3|15464.3|34
1706877000000|2024-02-02 12:30:00|15475.8|15467.8|15478.8|15470.8|15479.8|15471.8|15470.8|15462.8|98
1706877300000|2024-02-02 12:35:00|15479.3|15471.3|15481.3|15473.3|15484.8|15476.8|15477.3|15469.3|90
1706877600000|2024-02-02 12:40:00|15481.8|15473.8|15483.8|15475.8|15484.3|15476.3|15475.3|15467.3|94
1706877900000|2024-02-02 12:45:00|15483.3|15475.3|15488.3|15480.3|15489.8|15481.8|15481.3|15473.3|88
1706878200000|2024-02-02 12:50:00|15487.3|15479.3|15498.3|15490.3|15499.8|15491.8|15483.8|15475.8|118
1706878500000|2024-02-02 12:55:00|15497.8|15489.8|15497.3|15489.3|15502.3|15494.3|15491.8|15483.8|84
1706878800000|2024-02-02 13:00:00|15496.8|15488.8|15495.3|15487.3|15502.8|15494.8|15494.3|15486.3|69
1706879100000|2024-02-02 13:05:00|15495.8|15487.8|15496.3|15488.3|15500.3|15492.3|15492.3|15484.3|55
1706879400000|2024-02-02 13:10:00|15495.8|15487.8|15486.3|15478.3|15500.8|15492.8|15484.8|15476.8|101
1706879700000|2024-02-02 13:15:00|15486.8|15478.8|15480.3|15472.3|15486.8|15478.8|15479.3|15471.3|103
1706880000000|2024-02-02 13:20:00|15479.8|15471.8|15485.3|15477.3|15486.3|15478.3|15477.3|15469.3|146
1706880300000|2024-02-02 13:25:00|15484.3|15476.3|15477.3|15469.3|15486.3|15478.3|15470.8|15462.8|131
1706880600000|2024-02-02 13:30:00|15476.8|15468.8|15387.3|15379.3|15477.3|15469.3|15376.3|15368.3|1239
1706880900000|2024-02-02 13:35:00|15386.8|15378.8|15385.3|15377.3|15387.8|15379.8|15362.3|15354.3|485
1706881200000|2024-02-02 13:40:00|15384.8|15376.8|15419.8|15411.8|15420.8|15412.8|15379.8|15371.8|452
1706881500000|2024-02-02 13:45:00|15420.3|15412.3|15381.8|15373.8|15420.3|15412.3|15378.8|15370.8|365
1706881800000|2024-02-02 13:50:00|15381.3|15373.3|15375.8|15367.8|15381.8|15373.8|15370.3|15362.3|207
1706882100000|2024-02-02 13:55:00|15375.3|15367.3|15371.3|15363.3|15379.3|15371.3|15362.3|15354.3|324
1706882400000|2024-02-02 14:00:00|15370.8|15362.8|15353.8|15345.8|15370.8|15362.8|15334.3|15326.3|474
1706882700000|2024-02-02 14:05:00|15352.8|15344.8|15369.8|15361.8|15371.3|15363.3|15351.8|15343.8|307
1706883000000|2024-02-02 14:10:00|15370.3|15362.3|15371.8|15363.8|15376.3|15368.3|15363.8|15355.8|227
1706883300000|2024-02-02 14:15:00|15371.3|15363.3|15364.3|15356.3|15378.3|15370.3|15363.3|15355.3|141
1706883600000|2024-02-02 14:20:00|15363.8|15355.8|15354.8|15346.8|15364.8|15356.8|15345.3|15337.3|137
1706883900000|2024-02-02 14:25:00|15355.3|15347.3|15351.8|15343.8|15357.3|15349.3|15345.3|15337.3|156
1706884200000|2024-02-02 14:30:00|15350.8|15342.8|15362.3|15354.3|15398.3|15390.3|15347.3|15339.3|688
1706884500000|2024-02-02 14:35:00|15362.8|15354.8|15355.8|15347.8|15381.3|15373.3|15332.8|15324.8|584
1706884800000|2024-02-02 14:40:00|15356.3|15348.3|15369.3|15361.3|15373.3|15365.3|15334.3|15326.3|429
1706885100000|2024-02-02 14:45:00|15369.8|15361.8|15379.8|15371.8|15407.3|15399.3|15365.3|15357.3|561
1706885400000|2024-02-02 14:50:00|15379.3|15371.3|15353.8|15345.8|15379.3|15371.3|15347.3|15339.3|336
1706885700000|2024-02-02 14:55:00|15353.3|15345.3|15384.3|15376.3|15389.8|15381.8|15353.3|15345.3|184
1706886000000|2024-02-02 15:00:00|15382.8|15374.8|15337.8|15329.8|15387.8|15379.8|15336.3|15328.3|538
1706886300000|2024-02-02 15:05:00|15337.3|15329.3|15317.3|15309.3|15337.3|15329.3|15298.3|15290.3|1283
1706886600000|2024-02-02 15:10:00|15315.8|15307.8|15324.3|15316.3|15330.3|15322.3|15301.8|15293.8|369
1706886900000|2024-02-02 15:15:00|15323.8|15315.8|15317.8|15309.8|15327.3|15319.3|15307.8|15299.8|274
1706887200000|2024-02-02 15:20:00|15317.3|15309.3|15333.3|15325.3|15334.3|15326.3|15315.8|15307.8|187
1706887500000|2024-02-02 15:25:00|15333.8|15325.8|15313.3|15305.3|15336.8|15328.8|15312.3|15304.3|265
1706887800000|2024-02-02 15:30:00|15312.8|15304.8|15307.3|15299.3|15316.3|15308.3|15292.8|15284.8|265
1706888100000|2024-02-02 15:35:00|15307.8|15299.8|15318.3|15310.3|15321.3|15313.3|15297.3|15289.3|233
1706888400000|2024-02-02 15:40:00|15318.8|15310.8|15339.8|15331.8|15339.8|15331.8|15318.8|15310.8|344
1706888700000|2024-02-02 15:45:00|15339.3|15331.3|15324.3|15316.3|15344.3|15336.3|15320.3|15312.3|313
1706889000000|2024-02-02 15:50:00|15323.8|15315.8|15323.8|15315.8|15332.8|15324.8|15314.8|15306.8|192
1706889300000|2024-02-02 15:55:00|15323.3|15315.3|15327.8|15319.8|15335.8|15327.8|15320.3|15312.3|107
1706889600000|2024-02-02 16:00:00|15329.3|15321.3|15317.8|15309.8|15331.8|15323.8|15314.8|15306.8|123
1706889900000|2024-02-02 16:05:00|15318.3|15310.3|15316.3|15308.3|15322.3|15314.3|15308.8|15300.8|103
1706890200000|2024-02-02 16:10:00|15315.8|15307.8|15298.3|15290.3|15316.8|15308.8|15294.8|15286.8|291
1706890500000|2024-02-02 16:15:00|15297.8|15289.8|15298.3|15290.3|15305.3|15297.3|15290.3|15282.3|92
1706890800000|2024-02-02 16:20:00|15297.8|15289.8|15298.3|15290.3|15302.3|15294.3|15292.3|15284.3|178
1706891100000|2024-02-02 16:25:00|15297.8|15289.8|15320.3|15312.3|15322.8|15314.8|15297.3|15289.3|288
1706891400000|2024-02-02 16:30:00|15319.8|15311.8|15325.3|15317.3|15328.8|15320.8|15319.3|15311.3|219
1706891700000|2024-02-02 16:35:00|15324.8|15316.8|15336.8|15328.8|15337.8|15329.8|15320.3|15312.3|236
1706892000000|2024-02-02 16:40:00|15337.3|15329.3|15342.3|15334.3|15346.3|15338.3|15336.3|15328.3|240
1706892300000|2024-02-02 16:45:00|15341.8|15333.8|15325.3|15317.3|15341.8|15333.8|15322.3|15314.3|186
1706892600000|2024-02-02 16:50:00|15324.8|15316.8|15321.8|15313.8|15326.3|15318.3|15315.8|15307.8|85
1706892900000|2024-02-02 16:55:00|15322.3|15314.3|15344.3|15336.3|15348.8|15340.8|15321.3|15313.3|248
1706893200000|2024-02-02 17:00:00|15344.8|15336.8|15346.3|15338.3|15351.3|15343.3|15339.3|15331.3|160
1706893500000|2024-02-02 17:05:00|15346.8|15338.8|15341.3|15333.3|15350.8|15342.8|15341.3|15333.3|109
1706893800000|2024-02-02 17:10:00|15340.8|15332.8|15352.3|15344.3|15357.8|15349.8|15338.8|15330.8|172
1706894100000|2024-02-02 17:15:00|15351.8|15343.8|15357.3|15349.3|15358.3|15350.3|15347.3|15339.3|84
1706894400000|2024-02-02 17:20:00|15357.8|15349.8|15359.3|15351.3|15359.8|15351.8|15354.3|15346.3|60
1706894700000|2024-02-02 17:25:00|15358.8|15350.8|15360.3|15352.3|15361.8|15353.8|15350.8|15342.8|157
1706895000000|2024-02-02 17:30:00|15360.8|15352.8|15362.3|15354.3|15366.8|15358.8|15357.3|15349.3|134
1706895300000|2024-02-02 17:35:00|15362.8|15354.8|15364.8|15356.8|15367.8|15359.8|15361.8|15353.8|66
1706895600000|2024-02-02 17:40:00|15364.3|15356.3|15340.8|15332.8|15367.3|15359.3|15340.3|15332.3|115
1706895900000|2024-02-02 17:45:00|15341.3|15333.3|15341.3|15333.3|15344.3|15336.3|15328.8|15320.8|191
1706896200000|2024-02-02 17:50:00|15340.8|15332.8|15332.8|15324.8|15341.8|15333.8|15328.8|15320.8|84
1706896500000|2024-02-02 17:55:00|15332.3|15324.3|15341.3|15333.3|15342.3|15334.3|15332.3|15324.3|34
1706896800000|2024-02-02 18:00:00|15342.3|15334.3|15351.3|15343.3|15351.8|15343.8|15341.8|15333.8|34
1706897100000|2024-02-02 18:05:00|15350.8|15342.8|15342.3|15334.3|15354.8|15346.8|15341.3|15333.3|47
1706897400000|2024-02-02 18:10:00|15342.8|15334.8|15347.3|15339.3|15349.8|15341.8|15342.3|15334.3|50
1706897700000|2024-02-02 18:15:00|15347.8|15339.8|15360.3|15352.3|15362.8|15354.8|15345.3|15337.3|74
1706898000000|2024-02-02 18:20:00|15360.8|15352.8|15363.8|15355.8|15364.8|15356.8|15357.3|15349.3|52
1706898300000|2024-02-02 18:25:00|15363.3|15355.3|15362.8|15354.8|15364.3|15356.3|15352.3|15344.3|87
1706898600000|2024-02-02 18:30:00|15362.3|15354.3|15364.3|15356.3|15364.8|15356.8|15357.3|15349.3|52
1706898900000|2024-02-02 18:35:00|15363.8|15355.8|15364.3|15356.3|15365.8|15357.8|15357.3|15349.3|110
1706899200000|2024-02-02 18:40:00|15364.8|15356.8|15376.3|15368.3|15376.3|15368.3|15364.3|15356.3|100
1706899500000|2024-02-02 18:45:00|15376.8|15368.8|15375.3|15367.3|15377.8|15369.8|15371.3|15363.3|69
1706899800000|2024-02-02 18:50:00|15375.8|15367.8|15373.3|15365.3|15379.8|15371.8|15368.8|15360.8|81
1706900100000|2024-02-02 18:55:00|15373.8|15365.8|15376.9|15346.9|15376.9|15366.3|15362.3|15346.8|98
1706900400000|2024-02-02 19:00:00|15377|15347|15383.7|15353.7|15390.3|15360.3|15377|15347|0
1706900700000|2024-02-02 19:05:00|15383.8|15353.8|15384.3|15354.3|15384.7|15354.7|15383|15353|0
1706901000000|2024-02-02 19:10:00|15384.4|15354.4|15393.4|15363.4|15393.8|15363.8|15383.9|15353.9|0
1706901300000|2024-02-02 19:15:00|15393.3|15363.3|15400.5|15370.5|15405.2|15375.2|15390.2|15360.2|0
1706901600000|2024-02-02 19:20:00|15400.6|15370.6|15391.3|15361.3|15401.2|15371.2|15389.3|15359.3|0
1706901900000|2024-02-02 19:25:00|15391.5|15361.5|15390.5|15360.5|15391.5|15361.5|15389.6|15359.6|0
1706902200000|2024-02-02 19:30:00|15390.6|15360.6|15394.6|15364.6|15394.6|15364.6|15390.2|15360.2|0
1706902500000|2024-02-02 19:35:00|15394.7|15364.7|15402.4|15372.4|15403.3|15373.3|15394|15364|0
1706902800000|2024-02-02 19:40:00|15402.6|15372.6|15400.4|15370.4|15403.3|15373.3|15400.4|15370.4|0
1706903100000|2024-02-02 19:45:00|15400.3|15370.3|15400.6|15370.6|15406.9|15376.9|15400.1|15370.1|0
1706903400000|2024-02-02 19:50:00|15401.8|15371.8|15399.8|15369.8|15402.2|15372.2|15393.3|15363.3|0
1706903700000|2024-02-02 19:55:00|15399.9|15369.9|15393.7|15363.7|15400.4|15370.4|15393.1|15363.1|0
1706904000000|2024-02-02 20:00:00|15393.8|15363.8|15392.1|15362.1|15393.9|15363.9|15388.9|15358.9|0
1706904300000|2024-02-02 20:05:00|15392|15362|15394|15364|15394.3|15364.3|15391.6|15361.6|0
1706904600000|2024-02-02 20:10:00|15394.1|15364.1|15393.8|15363.8|15402.4|15372.4|15393.7|15363.7|0
1706904900000|2024-02-02 20:15:00|15393.7|15363.7|15397.1|15367.1|15399.8|15369.8|15393.5|15363.5|0
1706905200000|2024-02-02 20:20:00|15397.2|15367.2|15389.4|15359.4|15397.4|15367.4|15389|15359|0
1706905500000|2024-02-02 20:25:00|15389.5|15359.5|15403.3|15373.3|15403.4|15373.4|15389.3|15359.3|0
1706905800000|2024-02-02 20:30:00|15403.2|15373.2|15400.2|15370.2|15403.6|15373.6|15399.3|15369.3|0
1706906100000|2024-02-02 20:35:00|15400.1|15370.1|15394.7|15364.7|15400.1|15370.1|15393.9|15363.9|0
1706906400000|2024-02-02 20:40:00|15394.8|15364.8|15380.3|15350.3|15394.8|15364.8|15380.2|15350.2|0
1706906700000|2024-02-02 20:45:00|15380.2|15350.2|15388.3|15358.3|15388.8|15358.8|15378.9|15348.9|0
1706907000000|2024-02-02 20:50:00|15388.2|15358.2|15385.6|15355.6|15394.6|15364.6|15379.2|15349.2|0
1706907300000|2024-02-02 20:55:00|15386.1|15356.1|15375.9|15345.9|15388.9|15358.9|15374.5|15344.5|0
1706907600000|2024-02-02 21:00:00|15374.6|15344.6|15367.2|15337.2|15374.6|15344.6|15359.6|15329.6|0
1706907900000|2024-02-02 21:05:00|15367.6|15337.6|15371.5|15341.5|15372.3|15342.3|15367.6|15337.6|0
1706908200000|2024-02-02 21:10:00|15371.1|15341.1|15372.2|15342.2|15372.7|15342.7|15370.1|15340.1|0
1706908500000|2024-02-02 21:15:00|15371.7|15341.7|15370.1|15340.1|15372.2|15342.2|15370.1|15340.1|0
1706908800000|2024-02-02 21:20:00|15370.3|15340.3|15369.1|15339.1|15371.7|15341.7|15367.1|15337.1|0
1706909100000|2024-02-02 21:25:00|15368.6|15338.6|15372|15342|15372|15342|15368|15338|0
1706909400000|2024-02-02 21:30:00|15371.8|15341.8|15370|15340|15372|15342|15369.5|15339.5|0
1706909700000|2024-02-02 21:35:00|15370.2|15340.2|15369.3|15339.3|15372|15342|15369.3|15339.3|0
1706910000000|2024-02-02 21:40:00|15368.8|15338.8|15369.1|15339.1|15370.4|15340.4|15368.3|15338.3|0
1706910300000|2024-02-02 21:45:00|15369.3|15339.3|15370.1|15340.1|15370.4|15340.4|15368.6|15338.6|0
1706910600000|2024-02-02 21:50:00|15370.6|15340.6|15369.3|15339.3|15371.2|15341.2|15369.1|15339.1|0
1706910900000|2024-02-02 21:55:00|15368.8|15338.8|15357.1|15327.1|15369.8|15339.8|15357|15327|0
1707087900000|2024-02-04 23:05:00|15360.4|15330.4|15359.3|15329.3|15363.5|15333.5|15358.5|15328.5|0
1707088200000|2024-02-04 23:10:00|15359.1|15329.1|15354.6|15324.6|15359.6|15329.6|15353.5|15323.5|0
1707088500000|2024-02-04 23:15:00|15354.4|15324.4|15352.4|15322.4|15355.6|15325.6|15350.4|15320.4|0
1707088800000|2024-02-04 23:20:00|15352.6|15322.6|15352.4|15322.4|15353.1|15323.1|15347.5|15317.5|0
1707089100000|2024-02-04 23:25:00|15352.6|15322.6|15354.6|15324.6|15354.9|15324.9|15351.1|15321.1|0
1707089400000|2024-02-04 23:30:00|15355.1|15325.1|15356.1|15326.1|15356.7|15326.7|15353|15323|0
1707089700000|2024-02-04 23:35:00|15356.3|15326.3|15352.5|15322.5|15359.9|15329.9|15351.8|15321.8|0
1707090000000|2024-02-04 23:40:00|15352.7|15322.7|15358.2|15328.2|15358.2|15328.2|15349.6|15319.6|0
1707090300000|2024-02-04 23:45:00|15358.7|15328.7|15361.4|15331.4|15362.8|15332.8|15358.7|15328.7|0
1707090600000|2024-02-04 23:50:00|15361.8|15331.8|15356.5|15326.5|15361.9|15331.9|15356|15326|0
1707090900000|2024-02-04 23:55:00|15357|15327|15356.6|15326.6|15358.6|15328.6|15355|15325|0
1707091200000|2024-02-05 00:00:00|15355.6|15325.6|15360.2|15330.2|15360.2|15330.2|15344.8|15314.8|0
1707091500000|2024-02-05 00:05:00|15359.9|15329.9|15360.7|15330.7|15363.2|15333.2|15357.1|15327.1|0
1707091800000|2024-02-05 00:10:00|15360.9|15330.9|15360.6|15330.6|15363.1|15333.1|15358.1|15328.1|0
1707092100000|2024-02-05 00:15:00|15360.8|15330.8|15352.6|15322.6|15361.1|15331.1|15352.2|15322.2|0
1707092400000|2024-02-05 00:20:00|15353.1|15323.1|15353.9|15323.9|15354|15324|15347.6|15317.6|0
1707092700000|2024-02-05 00:25:00|15354.2|15324.2|15348.3|15318.3|15355.1|15325.1|15348|15318|0
1707093000000|2024-02-05 00:30:00|15348.5|15318.5|15344.3|15314.3|15349.7|15319.7|15344.3|15314.3|0
1707093300000|2024-02-05 00:35:00|15344.5|15314.5|15339.8|15309.8|15344.5|15314.5|15338.9|15308.9|0
1707093600000|2024-02-05 00:40:00|15340|15310|15339.4|15309.4|15340.7|15310.7|15337.3|15307.3|0
1707093900000|2024-02-05 00:45:00|15339.2|15309.2|15336.4|15306.4|15339.2|15309.2|15332.8|15302.8|0
1707094200000|2024-02-05 00:50:00|15336.2|15306.2|15354.8|15324.8|15356.2|15326.2|15334.8|15304.8|0
1707094500000|2024-02-05 00:55:00|15355.3|15325.3|15358.9|15328.9|15359.4|15329.4|15354.8|15324.8|0
1707094800000|2024-02-05 01:00:00|15359.4|15329.4|15354.6|15324.6|15359.9|15329.9|15353.7|15323.7|0
1707095100000|2024-02-05 01:05:00|15354.9|15324.9|15360.3|15330.3|15361.2|15331.2|15354.6|15324.6|0
1707095400000|2024-02-05 01:10:00|15360.5|15330.5|15361.2|15331.2|15364.2|15334.2|15358.3|15328.3|0
1707095700000|2024-02-05 01:15:00|15361.7|15331.7|15278.8|15273.8|15361.7|15331.7|15266.8|15261.8|3026
1707096000000|2024-02-05 01:20:00|15277.3|15272.3|15297.8|15292.8|15302.8|15297.8|15248.3|15243.3|2121
1707096300000|2024-02-05 01:25:00|15298.3|15293.3|15284.3|15279.3|15313.3|15308.3|15283.8|15278.8|1121
1707096600000|2024-02-05 01:30:00|15292.8|15287.8|15364.1|15359.1|15402.6|15397.6|15292.8|15287.8|7731
1707096900000|2024-02-05 01:35:00|15363.1|15358.1|15369.1|15364.1|15408.6|15403.6|15335.1|15330.1|4350
1707097200000|2024-02-05 01:40:00|15368.6|15363.6|15429.1|15424.1|15463.1|15458.1|15360.1|15355.1|4680
1707097500000|2024-02-05 01:45:00|15423.1|15418.1|15391.6|15386.6|15448.6|15443.6|15372.1|15367.1|3525
1707097800000|2024-02-05 01:50:00|15392.1|15387.1|15414.1|15409.1|15437.1|15432.1|15368.1|15363.1|2630
1707098100000|2024-02-05 01:55:00|15415.1|15410.1|15454.1|15449.1|15498.6|15493.6|15409.6|15404.6|3851
1707098400000|2024-02-05 02:00:00|15452.1|15447.1|15439.1|15434.1|15502.1|15497.1|15431.1|15426.1|2789
1707098700000|2024-02-05 02:05:00|15439.6|15434.6|15412.1|15407.1|15457.6|15452.6|15398.1|15393.1|2406
1707099000000|2024-02-05 02:10:00|15414.1|15409.1|15459.1|15454.1|15482.6|15477.6|15414.1|15409.1|2179
1707099300000|2024-02-05 02:15:00|15458.6|15453.6|15441.6|15436.6|15467.1|15462.1|15414.6|15409.6|1828
1707099600000|2024-02-05 02:20:00|15440.1|15435.1|15483.6|15478.6|15523.6|15518.6|15434.6|15429.6|3175
1707099900000|2024-02-05 02:25:00|15484.1|15479.1|15457.6|15452.6|15527.1|15522.1|15450.1|15445.1|2048
1707100200000|2024-02-05 02:30:00|15458.1|15453.1|15486.1|15481.1|15507.6|15502.6|15442.1|15437.1|2194
1707100500000|2024-02-05 02:35:00|15486.6|15481.6|15442.6|15437.6|15504.1|15499.1|15437.6|15432.6|1666
1707100800000|2024-02-05 02:40:00|15442.1|15437.1|15410.6|15405.6|15456.1|15451.1|15383.6|15378.6|2856
1707101100000|2024-02-05 02:45:00|15409.6|15404.6|15378.6|15373.6|15427.6|15422.6|15374.6|15369.6|1947
1707101400000|2024-02-05 02:50:00|15377.1|15372.1|15371.1|15366.1|15404.6|15399.6|15357.1|15352.1|2642
1707101700000|2024-02-05 02:55:00|15374.1|15369.1|15399.1|15394.1|15428.1|15423.1|15372.6|15367.6|5210
1707102000000|2024-02-05 03:00:00|15401.1|15396.1|15517.6|15512.6|15517.6|15512.6|15391.1|15386.1|3190
1707102300000|2024-02-05 03:05:00|15518.1|15513.1|15574.1|15569.1|15590.1|15585.1|15506.1|15501.1|4767
1707102600000|2024-02-05 03:10:00|15571.1|15566.1|15517.6|15512.6|15578.6|15573.6|15506.1|15501.1|2739
1707102900000|2024-02-05 03:15:00|15518.1|15513.1|15538.1|15533.1|15567.6|15562.6|15498.6|15493.6|2564
1707103200000|2024-02-05 03:20:00|15537.1|15532.1|15510.1|15505.1|15556.1|15551.1|15493.1|15488.1|1661
1707103500000|2024-02-05 03:25:00|15509.6|15504.6|15525.1|15520.1|15530.1|15525.1|15493.6|15488.6|1384
1707103800000|2024-02-05 03:30:00|15524.6|15519.6|15516.1|15511.1|15530.6|15525.6|15510.6|15505.6|547
1707104100000|2024-02-05 03:35:00|15516.6|15511.6|15498.1|15493.1|15517.6|15512.6|15480.6|15475.6|928
1707104400000|2024-02-05 03:40:00|15498.6|15493.6|15512.1|15507.1|15513.6|15508.6|15498.6|15493.6|411
1707104700000|2024-02-05 03:45:00|15512.6|15507.6|15531.6|15526.6|15540.6|15535.6|15511.1|15506.1|677
1707105000000|2024-02-05 03:50:00|15531.1|15526.1|15522.1|15517.1|15550.1|15545.1|15521.6|15516.6|776
1707105300000|2024-02-05 03:55:00|15522.6|15517.6|15520.1|15515.1|15524.1|15519.1|15509.6|15504.6|559
1707105600000|2024-02-05 04:00:00|15529.1|15499.1|15530|15500|15530.5|15500.5|15528.7|15498.7|1
1707105900000|2024-02-05 04:05:00|15530.2|15500.2|15530.5|15500.5|15530.5|15500.5|15529.1|15499.1|0
1707106200000|2024-02-05 04:10:00|15530.4|15500.4|15530.6|15500.6|15531.8|15501.8|15530.4|15500.4|0
1707106500000|2024-02-05 04:15:00|15530.8|15500.8|15535.7|15505.7|15537.9|15507.9|15530.8|15500.8|0
1707106800000|2024-02-05 04:20:00|15535.5|15505.5|15535|15505|15535.7|15505.7|15534.5|15504.5|0
1707107100000|2024-02-05 04:25:00|15534.7|15504.7|15535.3|15505.3|15535.3|15505.3|15534.5|15504.5|0
1707107400000|2024-02-05 04:30:00|15535|15505|15534.4|15504.4|15535.3|15505.3|15534.4|15504.4|0
1707107700000|2024-02-05 04:35:00|15533.8|15503.8|15533.8|15503.8|15534.5|15504.5|15533.8|15503.8|0
1707108000000|2024-02-05 04:40:00|15533.5|15503.5|15532.7|15502.7|15533.8|15503.8|15532.5|15502.5|0
1707108300000|2024-02-05 04:45:00|15533.2|15503.2|15543.1|15513.1|15543.7|15513.7|15532.7|15502.7|0
1707108600000|2024-02-05 04:50:00|15542.9|15512.9|15544.3|15514.3|15544.3|15514.3|15542.7|15512.7|0
1707108900000|2024-02-05 04:55:00|15544.1|15514.1|15544.3|15514.3|15544.3|15514.3|15544.1|15514.1|0
1707109200000|2024-02-05 05:00:00|15544.8|15514.8|15475.6|15470.6|15544.8|15530.1|15473.1|15468.1|2572
1707109500000|2024-02-05 05:05:00|15475.1|15470.1|15490.6|15485.6|15500.6|15495.6|15460.6|15455.6|2179
1707109800000|2024-02-05 05:10:00|15491.1|15486.1|15568.1|15563.1|15569.6|15564.6|15474.6|15469.6|2198
1707110100000|2024-02-05 05:15:00|15567.1|15562.1|15642.1|15637.1|15647.6|15642.6|15555.1|15550.1|4650
1707110400000|2024-02-05 05:20:00|15640.1|15635.1|15610.1|15605.1|15682.6|15677.6|15608.6|15603.6|3919
1707110700000|2024-02-05 05:25:00|15610.6|15605.6|15627.6|15622.6|15680.1|15675.1|15610.1|15605.1|2058
1707111000000|2024-02-05 05:30:00|15626.6|15621.6|15620.1|15615.1|15672.1|15667.1|15617.1|15612.1|1976
1707111300000|2024-02-05 05:35:00|15621.1|15616.1|15600.1|15595.1|15645.1|15640.1|15594.1|15589.1|1722
1707111600000|2024-02-05 05:40:00|15600.6|15595.6|15605.1|15600.1|15623.6|15618.6|15583.6|15578.6|1790
1707111900000|2024-02-05 05:45:00|15604.1|15599.1|15642.1|15637.1|15655.1|15650.1|15601.1|15596.1|1477
1707112200000|2024-02-05 05:50:00|15642.6|15637.6|15625.1|15620.1|15643.1|15638.1|15601.1|15596.1|1161
1707112500000|2024-02-05 05:55:00|15627.1|15622.1|15638.6|15633.6|15657.6|15652.6|15623.1|15618.1|1342
1707112800000|2024-02-05 06:00:00|15636.6|15631.6|15604.1|15599.1|15641.6|15636.6|15596.1|15591.1|1453
1707113100000|2024-02-05 06:05:00|15604.6|15599.6|15644.1|15639.1|15664.1|15659.1|15588.1|15583.1|1916
1707113400000|2024-02-05 06:10:00|15643.6|15638.6|15610.6|15605.6|15644.1|15639.1|15610.1|15605.1|1510
1707113700000|2024-02-05 06:15:00|15611.1|15606.1|15564.1|15559.1|15616.1|15611.1|15561.1|15556.1|1974
1707114000000|2024-02-05 06:20:00|15565.6|15560.6|15544.6|15539.6|15573.1|15568.1|15535.6|15530.6|1727
1707114300000|2024-02-05 06:25:00|15545.1|15540.1|15571.6|15566.6|15574.1|15569.1|15539.6|15534.6|1449
1707114600000|2024-02-05 06:30:00|15570.1|15565.1|15569.1|15564.1|15572.1|15567.1|15541.6|15536.6|1097
1707114900000|2024-02-05 06:35:00|15568.1|15563.1|15539.6|15534.6|15569.1|15564.1|15531.6|15526.6|1227
1707115200000|2024-02-05 06:40:00|15539.1|15534.1|15511.1|15506.1|15539.1|15534.1|15498.6|15493.6|1884
1707115500000|2024-02-05 06:45:00|15509.1|15504.1|15526.1|15521.1|15536.1|15531.1|15506.1|15501.1|1534
1707115800000|2024-02-05 06:50:00|15526.6|15521.6|15555.1|15550.1|15557.1|15552.1|15526.1|15521.1|1523
1707116100000|2024-02-05 06:55:00|15554.6|15549.6|15514.6|15509.6|15558.6|15553.6|15511.1|15506.1|1331
1707116400000|2024-02-05 07:00:00|15514.1|15509.1|15496.1|15491.1|15529.1|15524.1|15488.6|15483.6|1399
1707116700000|2024-02-05 07:05:00|15496.6|15491.6|15514.1|15509.1|15521.1|15516.1|15496.6|15491.6|705
1707117000000|2024-02-05 07:10:00|15515.1|15510.1|15519.6|15514.6|15532.1|15527.1|15500.1|15495.1|925
1707117300000|2024-02-05 07:15:00|15519.1|15514.1|15525.1|15520.1|15525.6|15520.6|15505.6|15500.6|736
1707117600000|2024-02-05 07:20:00|15524.1|15519.1|15521.1|15516.1|15533.6|15528.6|15514.1|15509.1|853
1707117900000|2024-02-05 07:25:00|15524.1|15519.1|15522.1|15517.1|15538.1|15533.1|15517.1|15512.1|670
1707118200000|2024-02-05 07:30:00|15523.1|15518.1|15512.6|15507.6|15529.1|15524.1|15506.6|15501.6|504
1707118500000|2024-02-05 07:35:00|15513.1|15508.1|15540.1|15535.1|15541.6|15536.6|15512.6|15507.6|573
1707118800000|2024-02-05 07:40:00|15540.6|15535.6|15548.6|15543.6|15555.6|15550.6|15540.1|15535.1|563
1707119100000|2024-02-05 07:45:00|15549.1|15544.1|15538.6|15533.6|15550.1|15545.1|15536.1|15531.1|631
1707119400000|2024-02-05 07:50:00|15538.1|15533.1|15534.6|15529.6|15539.1|15534.1|15513.1|15508.1|1355
1707119700000|2024-02-05 07:55:00|15534.1|15529.1|15510.1|15505.1|15534.1|15529.1|15503.6|15498.6|1247
1707120000000|2024-02-05 08:00:00|15510.6|15505.6|15484.6|15479.6|15515.1|15510.1|15477.6|15472.6|1205
1707120300000|2024-02-05 08:05:00|15484.1|15479.1|15499.6|15494.6|15501.1|15496.1|15476.1|15471.1|1496
1707120600000|2024-02-05 08:10:00|15500.1|15495.1|15520.1|15515.1|15526.6|15521.6|15498.1|15493.1|850
1707120900000|2024-02-05 08:15:00|15519.1|15514.1|15516.1|15511.1|15536.6|15531.6|15513.6|15508.6|900
1707121200000|2024-02-05 08:20:00|15517.1|15512.1|15508.6|15503.6|15523.6|15518.6|15508.6|15503.6|277
1707121500000|2024-02-05 08:25:00|15508.1|15503.1|15522.6|15517.6|15524.6|15519.6|15502.1|15497.1|801
1707121800000|2024-02-05 08:30:00|15530.3|15500.3|15529.7|15499.7|15532|15502|15526.8|15496.8|2
1707122100000|2024-02-05 08:35:00|15529.2|15499.2|15526.3|15496.3|15529.2|15499.2|15524.9|15494.9|0
1707122400000|2024-02-05 08:40:00|15526.5|15496.5|15524.7|15494.7|15529.4|15499.4|15524.2|15494.2|0
1707122700000|2024-02-05 08:45:00|15524.4|15494.4|15526.2|15496.2|15527.4|15497.4|15523.3|15493.3|0
1707123000000|2024-02-05 08:50:00|15526.7|15496.7|15522.2|15492.2|15527.1|15497.1|15521.9|15491.9|0
1707123300000|2024-02-05 08:55:00|15522.1|15492.1|15521.7|15491.7|15522.9|15492.9|15519.8|15489.8|0
1707123600000|2024-02-05 09:00:00|15521.5|15491.5|15520.3|15490.3|15523.8|15493.8|15519.2|15489.2|0
1707123900000|2024-02-05 09:05:00|15520.5|15490.5|15516.5|15486.5|15521.5|15491.5|15516.5|15486.5|0
1707124200000|2024-02-05 09:10:00|15516.7|15486.7|15526.1|15496.1|15526.1|15496.1|15516.5|15486.5|0
1707124500000|2024-02-05 09:15:00|15505.6|15497.6|15486.1|15478.1|15510.1|15502.1|15482.6|15474.6|226
1707124800000|2024-02-05 09:20:00|15485.6|15477.6|15487.6|15479.6|15493.1|15485.1|15483.6|15475.6|76
1707125100000|2024-02-05 09:25:00|15487.1|15479.1|15486.1|15478.1|15487.6|15479.6|15482.1|15474.1|61
1707125400000|2024-02-05 09:30:00|15486.6|15478.6|15489.1|15481.1|15489.1|15481.1|15481.1|15473.1|63
1707125700000|2024-02-05 09:35:00|15488.6|15480.6|15486.1|15478.1|15489.6|15481.6|15485.6|15477.6|61
1707126000000|2024-02-05 09:40:00|15485.6|15477.6|15485.1|15477.1|15489.1|15481.1|15483.1|15475.1|59
1707126300000|2024-02-05 09:45:00|15485.6|15477.6|15489.1|15481.1|15491.6|15483.6|15483.6|15475.6|43
1707126600000|2024-02-05 09:50:00|15490.1|15482.1|15491.1|15483.1|15495.6|15487.6|15487.6|15479.6|36
1707126900000|2024-02-05 09:55:00|15490.6|15482.6|15492.1|15484.1|15494.1|15486.1|15489.1|15481.1|26
1707127200000|2024-02-05 10:00:00|15491.6|15483.6|15491.1|15483.1|15496.1|15488.1|15489.6|15481.6|34
1707127500000|2024-02-05 10:05:00|15491.6|15483.6|15496.6|15488.6|15498.1|15490.1|15491.6|15483.6|53
1707127800000|2024-02-05 10:10:00|15497.1|15489.1|15501.1|15493.1|15504.6|15496.6|15491.1|15483.1|50
1707128100000|2024-02-05 10:15:00|15500.6|15492.6|15500.1|15492.1|15505.6|15497.6|15499.6|15491.6|30
1707128400000|2024-02-05 10:20:00|15500.6|15492.6|15504.6|15496.6|15504.6|15496.6|15500.1|15492.1|52
1707128700000|2024-02-05 10:25:00|15504.1|15496.1|15504.1|15496.1|15507.6|15499.6|15502.1|15494.1|120
1707129000000|2024-02-05 10:30:00|15504.6|15496.6|15513.6|15505.6|15513.6|15505.6|15503.6|15495.6|83
1707129300000|2024-02-05 10:35:00|15513.1|15505.1|15510.6|15502.6|15521.6|15513.6|15503.6|15495.6|236
1707129600000|2024-02-05 10:40:00|15512.1|15504.1|15514.1|15506.1|15515.1|15507.1|15509.6|15501.6|43
1707129900000|2024-02-05 10:45:00|15513.6|15505.6|15515.6|15507.6|15518.1|15510.1|15513.1|15505.1|15
1707130200000|2024-02-05 10:50:00|15516.1|15508.1|15517.1|15509.1|15522.1|15514.1|15514.1|15506.1|32
1707130500000|2024-02-05 10:55:00|15517.6|15509.6|15508.6|15500.6|15517.6|15509.6|15507.1|15499.1|27
1707130800000|2024-02-05 11:00:00|15508.1|15500.1|15507.6|15499.6|15508.1|15500.1|15504.1|15496.1|20
1707131100000|2024-02-05 11:05:00|15507.1|15499.1|15513.6|15505.6|15514.1|15506.1|15506.1|15498.1|18
1707131400000|2024-02-05 11:10:00|15514.1|15506.1|15514.6|15506.6|15518.6|15510.6|15512.1|15504.1|30
1707131700000|2024-02-05 11:15:00|15514.1|15506.1|15519.6|15511.6|15522.1|15514.1|15513.1|15505.1|30
1707132000000|2024-02-05 11:20:00|15520.1|15512.1|15518.6|15510.6|15524.6|15516.6|15517.6|15509.6|49
1707132300000|2024-02-05 11:25:00|15519.1|15511.1|15519.6|15511.6|15523.1|15515.1|15517.1|15509.1|22
1707132600000|2024-02-05 11:30:00|15520.1|15512.1|15519.6|15511.6|15527.6|15519.6|15518.6|15510.6|49
1707132900000|2024-02-05 11:35:00|15519.1|15511.1|15511.6|15503.6|15520.1|15512.1|15507.6|15499.6|81
1707133200000|2024-02-05 11:40:00|15512.1|15504.1|15509.6|15501.6|15514.1|15506.1|15507.6|15499.6|50
1707133500000|2024-02-05 11:45:00|15510.1|15502.1|15517.6|15509.6|15518.6|15510.6|15509.1|15501.1|21
1707133800000|2024-02-05 11:50:00|15518.1|15510.1|15513.1|15505.1|15518.6|15510.6|15509.6|15501.6|62
1707134100000|2024-02-05 11:55:00|15512.6|15504.6|15510.1|15502.1|15513.1|15505.1|15506.1|15498.1|28
1707134400000|2024-02-05 12:00:00|15509.6|15501.6|15512.1|15504.1|15513.6|15505.6|15507.1|15499.1|118
1707134700000|2024-02-05 12:05:00|15511.6|15503.6|15509.6|15501.6|15513.1|15505.1|15508.6|15500.6|11
1707135000000|2024-02-05 12:10:00|15511.1|15503.1|15515.1|15507.1|15530.1|15522.1|15509.6|15501.6|223
1707135300000|2024-02-05 12:15:00|15512.1|15504.1|15507.1|15499.1|15514.1|15506.1|15506.6|15498.6|57
1707135600000|2024-02-05 12:20:00|15507.6|15499.6|15535.6|15527.6|15535.6|15527.6|15507.6|15499.6|402
1707135900000|2024-02-05 12:25:00|15535.1|15527.1|15533.1|15525.1|15538.6|15530.6|15531.1|15523.1|144
1707136200000|2024-02-05 12:30:00|15533.6|15525.6|15525.1|15517.1|15534.1|15526.1|15520.6|15512.6|50
1707136500000|2024-02-05 12:35:00|15525.6|15517.6|15526.1|15518.1|15529.6|15521.6|15524.1|15516.1|32
1707136800000|2024-02-05 12:40:00|15526.6|15518.6|15521.6|15513.6|15528.1|15520.1|15521.6|15513.6|45
1707137100000|2024-02-05 12:45:00|15522.1|15514.1|15524.1|15516.1|15525.1|15517.1|15520.1|15512.1|62
1707137400000|2024-02-05 12:50:00|15524.6|15516.6|15524.6|15516.6|15526.1|15518.1|15522.6|15514.6|35
1707137700000|2024-02-05 12:55:00|15525.1|15517.1|15524.1|15516.1|15528.1|15520.1|15523.1|15515.1|71
1707138000000|2024-02-05 13:00:00|15523.6|15515.6|15519.6|15511.6|15524.1|15516.1|15513.1|15505.1|146
1707138300000|2024-02-05 13:05:00|15520.1|15512.1|15514.1|15506.1|15521.6|15513.6|15512.1|15504.1|92
1707138600000|2024-02-05 13:10:00|15514.6|15506.6|15514.6|15506.6|15516.6|15508.6|15511.6|15503.6|92
1707138900000|2024-02-05 13:15:00|15514.1|15506.1|15497.6|15489.6|15515.1|15507.1|15493.6|15485.6|161
1707139200000|2024-02-05 13:20:00|15497.1|15489.1|15473.1|15465.1|15499.1|15491.1|15470.6|15462.6|275
1707139500000|2024-02-05 13:25:00|15472.1|15464.1|15480.6|15472.6|15482.6|15474.6|15470.6|15462.6|72
1707139800000|2024-02-05 13:30:00|15480.1|15472.1|15477.6|15469.6|15484.6|15476.6|15472.6|15464.6|77
1707140100000|2024-02-05 13:35:00|15478.1|15470.1|15472.1|15464.1|15479.6|15471.6|15468.1|15460.1|50
1707140400000|2024-02-05 13:40:00|15471.6|15463.6|15469.6|15461.6|15473.6|15465.6|15466.1|15458.1|59
1707140700000|2024-02-05 13:45:00|15468.6|15460.6|15468.6|15460.6|15472.6|15464.6|15466.6|15458.6|100
1707141000000|2024-02-05 13:50:00|15469.1|15461.1|15459.6|15451.6|15469.1|15461.1|15452.1|15444.1|247
1707141300000|2024-02-05 13:55:00|15459.1|15451.1|15456.6|15448.6|15461.1|15453.1|15445.1|15437.1|128
1707141600000|2024-02-05 14:00:00|15456.1|15448.1|15461.1|15453.1|15462.1|15454.1|15454.1|15446.1|152
1707141900000|2024-02-05 14:05:00|15460.6|15452.6|15452.1|15444.1|15460.6|15452.6|15450.1|15442.1|156
1707142200000|2024-02-05 14:10:00|15451.6|15443.6|15464.1|15456.1|15465.6|15457.6|15451.6|15443.6|135
1707142500000|2024-02-05 14:15:00|15463.6|15455.6|15460.6|15452.6|15466.1|15458.1|15458.6|15450.6|107
1707142800000|2024-02-05 14:20:00|15461.1|15453.1|15466.6|15458.6|15467.6|15459.6|15458.1|15450.1|109
1707143100000|2024-02-05 14:25:00|15466.1|15458.1|15456.6|15448.6|15467.6|15459.6|15456.6|15448.6|127
1707143400000|2024-02-05 14:30:00|15456.1|15448.1|15477.6|15469.6|15487.1|15479.1|15423.6|15415.6|1114
1707143700000|2024-02-05 14:35:00|15475.6|15467.6|15487.1|15479.1|15496.6|15488.6|15456.6|15448.6|650
1707144000000|2024-02-05 14:40:00|15488.1|15480.1|15486.1|15478.1|15488.1|15480.1|15466.6|15458.6|287
1707144300000|2024-02-05 14:45:00|15487.1|15479.1|15545.1|15537.1|15552.1|15544.1|15486.6|15478.6|675
1707144600000|2024-02-05 14:50:00|15546.1|15538.1|15530.6|15522.6|15548.6|15540.6|15523.6|15515.6|345
1707144900000|2024-02-05 14:55:00|15531.1|15523.1|15544.1|15536.1|15546.1|15538.1|15514.6|15506.6|271
1707145200000|2024-02-05 15:00:00|15543.6|15535.6|15521.1|15513.1|15543.6|15535.6|15512.1|15504.1|516
1707145500000|2024-02-05 15:05:00|15521.6|15513.6|15512.1|15504.1|15540.1|15532.1|15499.1|15491.1|346
1707145800000|2024-02-05 15:10:00|15512.6|15504.6|15517.1|15509.1|15518.6|15510.6|15503.1|15495.1|137
1707146100000|2024-02-05 15:15:00|15516.6|15508.6|15506.1|15498.1|15518.6|15510.6|15484.1|15476.1|299
1707146400000|2024-02-05 15:20:00|15505.6|15497.6|15516.1|15508.1|15523.1|15515.1|15498.1|15490.1|194
1707146700000|2024-02-05 15:25:00|15515.6|15507.6|15561.1|15553.1|15561.1|15553.1|15515.1|15507.1|476
1707147000000|2024-02-05 15:30:00|15561.6|15553.6|15582.1|15574.1|15587.1|15579.1|15550.6|15542.6|405
1707147300000|2024-02-05 15:35:00|15582.6|15574.6|15533.1|15525.1|15598.6|15590.6|15531.6|15523.6|542
1707147600000|2024-02-05 15:40:00|15533.6|15525.6|15519.1|15511.1|15536.1|15528.1|15505.1|15497.1|312
1707147900000|2024-02-05 15:45:00|15519.6|15511.6|15514.6|15506.6|15520.6|15512.6|15507.6|15499.6|117
1707148200000|2024-02-05 15:50:00|15514.1|15506.1|15531.1|15523.1|15538.6|15530.6|15508.6|15500.6|164
1707148500000|2024-02-05 15:55:00|15531.6|15523.6|15529.1|15521.1|15535.1|15527.1|15521.1|15513.1|77
1707148800000|2024-02-05 16:00:00|15530.1|15522.1|15525.1|15517.1|15533.1|15525.1|15511.6|15503.6|57
1707149100000|2024-02-05 16:05:00|15525.6|15517.6|15536.1|15528.1|15538.6|15530.6|15520.6|15512.6|94
1707149400000|2024-02-05 16:10:00|15536.6|15528.6|15544.6|15536.6|15547.6|15539.6|15533.6|15525.6|94
1707149700000|2024-02-05 16:15:00|15545.1|15537.1|15544.1|15536.1|15548.1|15540.1|15533.1|15525.1|136
1707150000000|2024-02-05 16:20:00|15544.6|15536.6|15536.1|15528.1|15550.6|15542.6|15533.6|15525.6|124
1707150300000|2024-02-05 16:25:00|15535.6|15527.6|15533.1|15525.1|15540.6|15532.6|15530.1|15522.1|91
1707150600000|2024-02-05 16:30:00|15533.6|15525.6|15541.6|15533.6|15545.6|15537.6|15529.6|15521.6|130
1707150900000|2024-02-05 16:35:00|15542.1|15534.1|15533.1|15525.1|15545.6|15537.6|15531.1|15523.1|67
1707151200000|2024-02-05 16:40:00|15532.6|15524.6|15528.6|15520.6|15540.1|15532.1|15522.6|15514.6|115
1707151500000|2024-02-05 16:45:00|15529.1|15521.1|15533.6|15525.6|15536.1|15528.1|15525.1|15517.1|100
1707151800000|2024-02-05 16:50:00|15531.6|15523.6|15546.1|15538.1|15548.6|15540.6|15530.6|15522.6|63
1707152100000|2024-02-05 16:55:00|15545.6|15537.6|15557.6|15549.6|15557.6|15549.6|15544.6|15536.6|88
1707152400000|2024-02-05 17:00:00|15558.1|15550.1|15575.6|15567.6|15575.6|15567.6|15554.1|15546.1|148
1707152700000|2024-02-05 17:05:00|15576.1|15568.1|15583.1|15575.1|15583.1|15575.1|15570.6|15562.6|91
1707153000000|2024-02-05 17:10:00|15583.6|15575.6|15603.6|15595.6|15612.6|15604.6|15581.1|15573.1|348
1707153300000|2024-02-05 17:15:00|15604.1|15596.1|15598.6|15590.6|15607.1|15599.1|15597.1|15589.1|146
1707153600000|2024-02-05 17:20:00|15599.1|15591.1|15579.1|15571.1|15599.1|15591.1|15578.1|15570.1|80
1707153900000|2024-02-05 17:25:00|15579.6|15571.6|15578.6|15570.6|15584.1|15576.1|15572.1|15564.1|50
1707154200000|2024-02-05 17:30:00|15579.1|15571.1|15582.6|15574.6|15584.6|15576.6|15576.1|15568.1|72
1707154500000|2024-02-05 17:35:00|15583.1|15575.1|15595.6|15587.6|15596.6|15588.6|15581.6|15573.6|64
1707154800000|2024-02-05 17:40:00|15596.1|15588.1|15608.1|15600.1|15616.6|15608.6|15596.1|15588.1|89
1707155100000|2024-02-05 17:45:00|15608.6|15600.6|15603.1|15595.1|15610.6|15602.6|15602.1|15594.1|45
1707155400000|2024-02-05 17:50:00|15602.6|15594.6|15594.6|15586.6|15602.6|15594.6|15592.6|15584.6|46
1707155700000|2024-02-05 17:55:00|15594.1|15586.1|15593.6|15585.6|15595.6|15587.6|15592.1|15584.1|26
1707156000000|2024-02-05 18:00:00|15594.6|15586.6|15593.1|15585.1|15595.6|15587.6|15583.1|15575.1|78
1707156300000|2024-02-05 18:05:00|15593.6|15585.6|15598.6|15590.6|15599.1|15591.1|15591.1|15583.1|29
1707156600000|2024-02-05 18:10:00|15599.1|15591.1|15616.1|15608.1|15618.6|15610.6|15598.1|15590.1|55
1707156900000|2024-02-05 18:15:00|15615.6|15607.6|15610.6|15602.6|15616.1|15608.1|15605.6|15597.6|54
1707157200000|2024-02-05 18:20:00|15611.1|15603.1|15605.6|15597.6|15612.6|15604.6|15603.1|15595.1|33
1707157500000|2024-02-05 18:25:00|15606.1|15598.1|15618.6|15610.6|15627.1|15619.1|15605.6|15597.6|69
1707157800000|2024-02-05 18:30:00|15617.6|15609.6|15623.1|15615.1|15625.6|15617.6|15611.6|15603.6|140
1707158100000|2024-02-05 18:35:00|15622.6|15614.6|15621.6|15613.6|15629.1|15621.1|15618.6|15610.6|61
1707158400000|2024-02-05 18:40:00|15622.1|15614.1|15622.1|15614.1|15627.6|15619.6|15619.6|15611.6|69
1707158700000|2024-02-05 18:45:00|15622.6|15614.6|15627.1|15619.1|15630.1|15622.1|15620.1|15612.1|76
1707159000000|2024-02-05 18:50:00|15627.6|15619.6|15607.1|15599.1|15627.6|15619.6|15606.6|15598.6|101
1707159300000|2024-02-05 18:55:00|15607.6|15599.6|15622.5|15592.5|15622.6|15606.1|15605.1|15592.5|125
1707159600000|2024-02-05 19:00:00|15622.7|15592.7|15614.7|15584.7|15625.5|15595.5|15614.6|15584.6|0
1707159900000|2024-02-05 19:05:00|15614.8|15584.8|15626.5|15596.5|15629.8|15599.8|15614.3|15584.3|0
1707160200000|2024-02-05 19:10:00|15626.8|15596.8|15620.6|15590.6|15626.8|15596.8|15620.3|15590.3|0
1707160500000|2024-02-05 19:15:00|15620.5|15590.5|15603.7|15573.7|15620.5|15590.5|15603.3|15573.3|0
1707160800000|2024-02-05 19:20:00|15603.8|15573.8|15615.6|15585.6|15615.6|15585.6|15603.5|15573.5|0
1707161100000|2024-02-05 19:25:00|15615.7|15585.7|15621.5|15591.5|15621.5|15591.5|15615.2|15585.2|0
1707161400000|2024-02-05 19:30:00|15621.4|15591.4|15646.3|15616.3|15646.4|15616.4|15621.3|15591.3|0
1707161700000|2024-02-05 19:35:00|15646.2|15616.2|15651|15621|15663.3|15633.3|15646.1|15616.1|0
1707162000000|2024-02-05 19:40:00|15651.1|15621.1|15642.7|15612.7|15651.9|15621.9|15642.5|15612.5|0
1707162300000|2024-02-05 19:45:00|15642.8|15612.8|15644.7|15614.7|15646.9|15616.9|15640.2|15610.2|0
1707162600000|2024-02-05 19:50:00|15644.9|15614.9|15638.3|15608.3|15645|15615|15638.3|15608.3|0
1707162900000|2024-02-05 19:55:00|15638.2|15608.2|15627.5|15597.5|15641.2|15611.2|15627|15597|0
1707163200000|2024-02-05 20:00:00|15627.6|15597.6|15614.3|15584.3|15627.6|15597.6|15614.3|15584.3|0
1707163500000|2024-02-05 20:05:00|15614.4|15584.4|15607.2|15577.2|15615.4|15585.4|15606.6|15576.6|0
1707163800000|2024-02-05 20:10:00|15607.3|15577.3|15614.6|15584.6|15619.2|15589.2|15606.9|15576.9|0
1707164100000|2024-02-05 20:15:00|15614.5|15584.5|15626.3|15596.3|15626.7|15596.7|15608.1|15578.1|0
1707164400000|2024-02-05 20:20:00|15626.4|15596.4|15622.7|15592.7|15627.6|15597.6|15618|15588|0
1707164700000|2024-02-05 20:25:00|15622.8|15592.8|15628.4|15598.4|15631.2|15601.2|15621.4|15591.4|0
1707165000000|2024-02-05 20:30:00|15628.7|15598.7|15630.9|15600.9|15631|15601|15623.6|15593.6|0
1707165300000|2024-02-05 20:35:00|15631|15601|15623.2|15593.2|15631.2|15601.2|15622.8|15592.8|0
1707165600000|2024-02-05 20:40:00|15623.3|15593.3|15622.5|15592.5|15626.6|15596.6|15622.1|15592.1|0
1707165900000|2024-02-05 20:45:00|15622.6|15592.6|15611.4|15581.4|15624.5|15594.5|15611.2|15581.2|0
1707166200000|2024-02-05 20:50:00|15614|15584|15614.6|15584.6|15624.3|15594.3|15611.4|15581.4|0
1707166500000|2024-02-05 20:55:00|15614.4|15584.4|15576.1|15546.1|15618.2|15588.2|15575.6|15545.6|0
1707166800000|2024-02-05 21:00:00|15575.6|15545.6|15575.5|15545.5|15577.8|15547.8|15564.4|15534.4|0
1707167100000|2024-02-05 21:05:00|15575|15545|15575.7|15545.7|15578.7|15548.7|15574|15544|0
1707167400000|2024-02-05 21:10:00|15575.9|15545.9|15574.6|15544.6|15577.7|15547.7|15573.5|15543.5|0
1707167700000|2024-02-05 21:15:00|15575|15545|15575.1|15545.1|15576.1|15546.1|15574|15544|0
1707168000000|2024-02-05 21:20:00|15574.8|15544.8|15574.8|15544.8|15575.6|15545.6|15574.5|15544.5|0
1707168300000|2024-02-05 21:25:00|15575.1|15545.1|15574.3|15544.3|15575.9|15545.9|15574.3|15544.3|0
1707168600000|2024-02-05 21:30:00|15573.8|15543.8|15573.2|15543.2|15574.3|15544.3|15571.2|15541.2|0
1707168900000|2024-02-05 21:35:00|15573|15543|15573.7|15543.7|15574.3|15544.3|15572.2|15542.2|0
1707169200000|2024-02-05 21:40:00|15573.5|15543.5|15589.3|15559.3|15590.1|15560.1|15573.5|15543.5|0
1707169500000|2024-02-05 21:45:00|15589.8|15559.8|15588.9|15558.9|15590.1|15560.1|15588.8|15558.8|0
1707169800000|2024-02-05 21:50:00|15588.5|15558.5|15589.7|15559.7|15590.2|15560.2|15588.4|15558.4|0
1707170100000|2024-02-05 21:55:00|15590.2|15560.2|15592.1|15562.1|15592.3|15562.3|15589.7|15559.7|0
1707170400000|2024-02-05 22:00:00|15592.2|15562.2|15591.9|15561.9|15592.6|15562.6|15591.9|15561.9|0
1707170700000|2024-02-05 22:05:00|15592.1|15562.1|15592.7|15562.7|15592.7|15562.7|15591.7|15561.7|0
1707171000000|2024-02-05 22:10:00|15592.6|15562.6|15592.2|15562.2|15592.7|15562.7|15592.1|15562.1|0
1707171300000|2024-02-05 22:15:00|15591.9|15561.9|15592.3|15562.3|15592.3|15562.3|15591.6|15561.6|0
1707171600000|2024-02-05 22:20:00|15592.2|15562.2|15592.4|15562.4|15592.6|15562.6|15591.9|15561.9|0
1707171900000|2024-02-05 22:25:00|15592.2|15562.2|15589.7|15559.7|15592.2|15562.2|15589.6|15559.6|0
1707172200000|2024-02-05 22:30:00|15589.9|15559.9|15589|15559|15590.1|15560.1|15588.4|15558.4|0
1707172500000|2024-02-05 22:35:00|15588.9|15558.9|15589.4|15559.4|15589.4|15559.4|15588.9|15558.9|0
1707172800000|2024-02-05 22:40:00|15589.5|15559.5|15590.3|15560.3|15590.4|15560.4|15589.5|15559.5|0
1707173100000|2024-02-05 22:45:00|15590.2|15560.2|15589.7|15559.7|15590.5|15560.5|15589.7|15559.7|0
1707173400000|2024-02-05 22:50:00|15590.2|15560.2|15590.8|15560.8|15590.8|15560.8|15590.2|15560.2|0
1707173700000|2024-02-05 22:55:00|15590.7|15560.7|15591.7|15561.7|15591.7|15561.7|15590.7|15560.7|0
1707174000000|2024-02-05 23:00:00|15591.4|15561.4|15592.7|15562.7|15596|15566|15591.3|15561.3|0
1707174300000|2024-02-05 23:05:00|15593|15563|15593|15563|15594.3|15564.3|15592.2|15562.2|0
1707174600000|2024-02-05 23:10:00|15593.5|15563.5|15596.9|15566.9|15596.9|15566.9|15593|15563|0
1707174900000|2024-02-05 23:15:00|15597.3|15567.3|15597.2|15567.2|15597.4|15567.4|15596.7|15566.7|0
1707175200000|2024-02-05 23:20:00|15597|15567|15596.7|15566.7|15598.3|15568.3|15596.7|15566.7|0
1707175500000|2024-02-05 23:25:00|15596.2|15566.2|15595.7|15565.7|15596.8|15566.8|15595.7|15565.7|0
1707175800000|2024-02-05 23:30:00|15595.5|15565.5|15595.6|15565.6|15597|15567|15595.2|15565.2|0
1707176100000|2024-02-05 23:35:00|15595.1|15565.1|15593.8|15563.8|15595.6|15565.6|15593.3|15563.3|0
1707176400000|2024-02-05 23:40:00|15593.6|15563.6|15595|15565|15595.5|15565.5|15591.8|15561.8|0
1707176700000|2024-02-05 23:45:00|15594.5|15564.5|15592.1|15562.1|15594.7|15564.7|15592.1|15562.1|0
1707177000000|2024-02-05 23:50:00|15592.3|15562.3|15592.3|15562.3|15593.2|15563.2|15592.1|15562.1|0
1707177300000|2024-02-05 23:55:00|15592.6|15562.6|15591.4|15561.4|15592.6|15562.6|15590.5|15560.5|0
1707177600000|2024-02-06 00:00:00|15590.9|15560.9|15593.7|15563.7|15594.2|15564.2|15590.3|15560.3|0
1707177900000|2024-02-06 00:05:00|15593.9|15563.9|15594.3|15564.3|15595.8|15565.8|15593.8|15563.8|0
1707178200000|2024-02-06 00:10:00|15593.8|15563.8|15594.9|15564.9|15595.4|15565.4|15593.8|15563.8|0
1707178500000|2024-02-06 00:15:00|15595.8|15565.8|15594.8|15564.8|15596.4|15566.4|15594.7|15564.7|0
1707178800000|2024-02-06 00:20:00|15594.6|15564.6|15595.1|15565.1|15595.1|15565.1|15593.9|15563.9|0
1707179100000|2024-02-06 00:25:00|15595.6|15565.6|15595.5|15565.5|15595.6|15565.6|15594|15564|0
1707179400000|2024-02-06 00:30:00|15596|15566|15595.5|15565.5|15596.9|15566.9|15595.3|15565.3|0
1707179700000|2024-02-06 00:35:00|15595.6|15565.6|15595.9|15565.9|15596|15566|15595.1|15565.1|0
1707180000000|2024-02-06 00:40:00|15596.3|15566.3|15598.1|15568.1|15598.9|15568.9|15596.1|15566.1|0
1707180300000|2024-02-06 00:45:00|15598.3|15568.3|15599.1|15569.1|15600|15570|15598.1|15568.1|0
1707180600000|2024-02-06 00:50:00|15598.6|15568.6|15598.6|15568.6|15599.1|15569.1|15598.3|15568.3|0
1707180900000|2024-02-06 00:55:00|15599.1|15569.1|15598.6|15568.6|15599.8|15569.8|15598.1|15568.1|0
1707181200000|2024-02-06 01:00:00|15598.1|15568.1|15596.6|15566.6|15599.3|15569.3|15593.6|15563.6|0
1707181500000|2024-02-06 01:05:00|15596.4|15566.4|15596.8|15566.8|15597.3|15567.3|15594.8|15564.8|0
1707181800000|2024-02-06 01:10:00|15596.4|15566.4|15588.2|15558.2|15597.3|15567.3|15587.8|15557.8|0
1707182100000|2024-02-06 01:15:00|15588.7|15558.7|15539.6|15534.6|15613.1|15608.1|15526.1|15521.1|2301
1707182400000|2024-02-06 01:20:00|15539.1|15534.1|15559.2|15554.2|15566.2|15561.2|15528.6|15523.6|919
1707182700000|2024-02-06 01:25:00|15560.2|15555.2|15565.2|15560.2|15570.2|15565.2|15549.7|15544.7|581
1707183000000|2024-02-06 01:30:00|15565.7|15560.7|15669.2|15664.2|15711.2|15706.2|15548.2|15543.2|6890
1707183300000|2024-02-06 01:35:00|15667.2|15662.2|15666.2|15661.2|15718.2|15713.2|15645.2|15640.2|4279
1707183600000|2024-02-06 01:40:00|15667.2|15662.2|15642.7|15637.7|15670.2|15665.2|15610.7|15605.7|3892
1707183900000|2024-02-06 01:45:00|15645.7|15640.7|15709.2|15704.2|15731.2|15726.2|15643.2|15638.2|4094
1707184200000|2024-02-06 01:50:00|15710.2|15705.2|15729.2|15724.2|15740.2|15735.2|15679.2|15674.2|3884
1707184500000|2024-02-06 01:55:00|15728.7|15723.7|15723.2|15718.2|15761.7|15756.7|15704.7|15699.7|3673
1707184800000|2024-02-06 02:00:00|15723.7|15718.7|15729.7|15724.7|15754.7|15749.7|15700.2|15695.2|3052
1707185100000|2024-02-06 02:05:00|15727.2|15722.2|15744.2|15739.2|15768.7|15763.7|15710.7|15705.7|3121
1707185400000|2024-02-06 02:10:00|15744.7|15739.7|15755.7|15750.7|15761.7|15756.7|15724.2|15719.2|2007
1707185700000|2024-02-06 02:15:00|15756.2|15751.2|15776.7|15771.7|15815.7|15810.7|15752.2|15747.2|4098
1707186000000|2024-02-06 02:20:00|15776.2|15771.2|15801.2|15796.2|15816.2|15811.2|15764.2|15759.2|2704
1707186300000|2024-02-06 02:25:00|15800.2|15795.2|15763.7|15758.7|15809.7|15804.7|15751.7|15746.7|2108
1707186600000|2024-02-06 02:30:00|15762.2|15757.2|15818.7|15813.7|15823.7|15818.7|15762.2|15757.2|2268
1707186900000|2024-02-06 02:35:00|15817.7|15812.7|15822.2|15817.2|15831.2|15826.2|15801.2|15796.2|1758
1707187200000|2024-02-06 02:40:00|15822.7|15817.7|15815.7|15810.7|15827.2|15822.2|15803.2|15798.2|1497
1707187500000|2024-02-06 02:45:00|15815.2|15810.2|15822.7|15817.7|15840.2|15835.2|15814.2|15809.2|1441
1707187800000|2024-02-06 02:50:00|15822.2|15817.2|15834.2|15829.2|15854.2|15849.2|15820.2|15815.2|1819
1707188100000|2024-02-06 02:55:00|15834.7|15829.7|15784.2|15779.2|15846.2|15841.2|15781.7|15776.7|2058
1707188400000|2024-02-06 03:00:00|15787.2|15782.2|15808.7|15803.7|15820.2|15815.2|15771.2|15766.2|1915
1707188700000|2024-02-06 03:05:00|15808.2|15803.2|15837.2|15832.2|15838.2|15833.2|15806.7|15801.7|1475
1707189000000|2024-02-06 03:10:00|15838.2|15833.2|15811.7|15806.7|15843.7|15838.7|15809.7|15804.7|1323
1707189300000|2024-02-06 03:15:00|15812.2|15807.2|15823.7|15818.7|15824.2|15819.2|15791.2|15786.2|1479
1707189600000|2024-02-06 03:20:00|15824.2|15819.2|15829.7|15824.7|15846.7|15841.7|15815.7|15810.7|1236
1707189900000|2024-02-06 03:25:00|15828.2|15823.2|15839.2|15834.2|15840.2|15835.2|15810.7|15805.7|912
1707190200000|2024-02-06 03:30:00|15839.7|15834.7|15838.2|15833.2|15856.7|15851.7|15828.7|15823.7|1428
1707190500000|2024-02-06 03:35:00|15838.7|15833.7|15847.2|15842.2|15854.7|15849.7|15824.2|15819.2|1291
1707190800000|2024-02-06 03:40:00|15846.7|15841.7|15853.7|15848.7|15873.7|15868.7|15838.2|15833.2|1925
1707191100000|2024-02-06 03:45:00|15852.2|15847.2|15848.2|15843.2|15856.2|15851.2|15836.2|15831.2|772
1707191400000|2024-02-06 03:50:00|15848.7|15843.7|15885.7|15880.7|15887.7|15882.7|15847.2|15842.2|1433
1707191700000|2024-02-06 03:55:00|15887.7|15882.7|15905.2|15900.2|15909.7|15904.7|15884.7|15879.7|1974
1707192000000|2024-02-06 04:00:00|15916.2|15886.2|15928.7|15898.7|15929.7|15899.7|15915.8|15885.8|0
1707192300000|2024-02-06 04:05:00|15928.9|15898.9|15917.6|15887.6|15929.2|15899.2|15917.4|15887.4|0
1707192600000|2024-02-06 04:10:00|15917.4|15887.4|15914.8|15884.8|15917.6|15887.6|15914.6|15884.6|0
1707192900000|2024-02-06 04:15:00|15914.2|15884.2|15979.1|15949.1|15984.8|15954.8|15914.2|15884.2|0
1707193200000|2024-02-06 04:20:00|15989.1|15959.1|15986.4|15956.4|15989.2|15959.2|15975.7|15945.7|0
1707193500000|2024-02-06 04:25:00|15986.2|15956.2|16004.7|15974.7|16005.4|15975.4|15984|15954|0
1707193800000|2024-02-06 04:30:00|16004.4|15974.4|16074.9|16044.9|16074.9|16044.9|15998.6|15968.6|0
1707194100000|2024-02-06 04:35:00|16084.9|16054.9|16030.9|16000.9|16084.9|16054.9|16030.9|16000.9|0
1707194400000|2024-02-06 04:40:00|16029.6|15999.6|16016.8|15986.8|16029.6|15999.6|16001|15971|0
1707194700000|2024-02-06 04:45:00|16017|15987|16014.3|15984.3|16017.7|15987.7|16014.3|15984.3|0
1707195000000|2024-02-06 04:50:00|16014.5|15984.5|16000.3|15970.3|16014.8|15984.8|15999.8|15969.8|0
1707195300000|2024-02-06 04:55:00|15999.8|15969.8|15994.1|15964.1|15999.8|15969.8|15993.6|15963.6|0
1707195600000|2024-02-06 05:00:00|15994.5|15964.5|15990.2|15985.2|16063.7|16058.7|15952.2|15947.2|11066
1707195900000|2024-02-06 05:05:00|15988.2|15983.2|16038.2|16033.2|16054.2|16049.2|15968.7|15963.7|3839
1707196200000|2024-02-06 05:10:00|16041.7|16036.7|16029.7|16024.7|16058.7|16053.7|16003.2|15998.2|2994
1707196500000|2024-02-06 05:15:00|16030.7|16025.7|16026.2|16021.2|16055.2|16050.2|16006.2|16001.2|3347
1707196800000|2024-02-06 05:20:00|16026.7|16021.7|16039.2|16034.2|16059.7|16054.7|15991.2|15986.2|3670
1707197100000|2024-02-06 05:25:00|16038.2|16033.2|16090.7|16085.7|16098.2|16093.2|16028.2|16023.2|3453
1707197400000|2024-02-06 05:30:00|16090.2|16085.2|16090.7|16085.7|16104.2|16099.2|16066.2|16061.2|2703
1707197700000|2024-02-06 05:35:00|16090.2|16085.2|16086.7|16081.7|16108.7|16103.7|16069.2|16064.2|2302
1707198000000|2024-02-06 05:40:00|16086.2|16081.2|16106.7|16101.7|16112.2|16107.2|16080.7|16075.7|2193
1707198300000|2024-02-06 05:45:00|16106.2|16101.2|16049.2|16044.2|16110.7|16105.7|16041.2|16036.2|2404
1707198600000|2024-02-06 05:50:00|16050.2|16045.2|16089.7|16084.7|16095.7|16090.7|16048.2|16043.2|1804
1707198900000|2024-02-06 05:55:00|16088.7|16083.7|16087.2|16082.2|16102.7|16097.7|16062.2|16057.2|1849
1707199200000|2024-02-06 06:00:00|16088.2|16083.2|16111.2|16106.2|16121.2|16116.2|16070.7|16065.7|2620
1707199500000|2024-02-06 06:05:00|16110.7|16105.7|16115.7|16110.7|16117.7|16112.7|16080.7|16075.7|1620
1707199800000|2024-02-06 06:10:00|16115.2|16110.2|16107.7|16102.7|16120.2|16115.2|16096.2|16091.2|1413
1707200100000|2024-02-06 06:15:00|16107.2|16102.2|16118.2|16113.2|16128.7|16123.7|16098.7|16093.7|1503
1707200400000|2024-02-06 06:20:00|16116.2|16111.2|16129.7|16124.7|16133.7|16128.7|16105.7|16100.7|1553
1707200700000|2024-02-06 06:25:00|16132.2|16127.2|16081.7|16076.7|16135.7|16130.7|16079.7|16074.7|2073
1707201000000|2024-02-06 06:30:00|16083.2|16078.2|16076.2|16071.2|16091.7|16086.7|16064.2|16059.2|2020
1707201300000|2024-02-06 06:35:00|16075.7|16070.7|16106.7|16101.7|16107.7|16102.7|16075.2|16070.2|1323
1707201600000|2024-02-06 06:40:00|16107.7|16102.7|16130.7|16125.7|16131.7|16126.7|16104.2|16099.2|1322
1707201900000|2024-02-06 06:45:00|16131.2|16126.2|16130.7|16125.7|16135.7|16130.7|16119.2|16114.2|938
1707202200000|2024-02-06 06:50:00|16131.7|16126.7|16150.2|16145.2|16154.7|16149.7|16125.7|16120.7|1498
1707202500000|2024-02-06 06:55:00|16149.7|16144.7|16153.7|16148.7|16163.7|16158.7|16140.2|16135.2|1435
1707202800000|2024-02-06 07:00:00|16154.2|16149.2|16156.2|16151.2|16166.7|16161.7|16128.7|16123.7|1622
1707203100000|2024-02-06 07:05:00|16157.2|16152.2|16143.7|16138.7|16167.2|16162.2|16135.2|16130.2|1310
1707203400000|2024-02-06 07:10:00|16144.7|16139.7|16122.2|16117.2|16146.2|16141.2|16121.2|16116.2|1289
1707203700000|2024-02-06 07:15:00|16121.7|16116.7|16125.2|16120.2|16139.2|16134.2|16114.2|16109.2|1711
1707204000000|2024-02-06 07:20:00|16125.7|16120.7|16148.2|16143.2|16149.7|16144.7|16122.2|16117.2|1834
1707204300000|2024-02-06 07:25:00|16147.7|16142.7|16165.2|16160.2|16166.7|16161.7|16143.7|16138.7|1490
1707204600000|2024-02-06 07:30:00|16164.7|16159.7|16150.7|16145.7|16165.2|16160.2|16135.2|16130.2|1453
1707204900000|2024-02-06 07:35:00|16150.2|16145.2|16156.7|16151.7|16163.7|16158.7|16139.7|16134.7|1307
1707205200000|2024-02-06 07:40:00|16157.2|16152.2|16166.7|16161.7|16170.2|16165.2|16154.7|16149.7|1636
1707205500000|2024-02-06 07:45:00|16164.2|16159.2|16166.2|16161.2|16169.2|16164.2|16147.7|16142.7|1812
1707205800000|2024-02-06 07:50:00|16164.7|16159.7|16120.7|16115.7|16164.7|16159.7|16120.7|16115.7|2850
1707206100000|2024-02-06 07:55:00|16122.7|16117.7|16134.2|16129.2|16141.7|16136.7|16117.2|16112.2|2095
1707206400000|2024-02-06 08:00:00|16134.7|16129.7|16142.7|16137.7|16143.2|16138.2|16105.2|16100.2|3185
1707206700000|2024-02-06 08:05:00|16142.2|16137.2|16142.7|16137.7|16142.7|16137.7|16127.7|16122.7|1821
1707207000000|2024-02-06 08:10:00|16143.2|16138.2|16142.7|16137.7|16148.7|16143.7|16132.7|16127.7|1172
1707207300000|2024-02-06 08:15:00|16141.7|16136.7|16142.2|16137.2|16148.7|16143.7|16136.7|16131.7|1052
1707207600000|2024-02-06 08:20:00|16141.7|16136.7|16124.2|16119.2|16151.2|16146.2|16121.7|16116.7|1262
1707207900000|2024-02-06 08:25:00|16123.7|16118.7|16132.7|16127.7|16134.7|16129.7|16111.7|16106.7|1773
1707208200000|2024-02-06 08:30:00|16131.5|16101.5|16110.9|16080.9|16133.6|16103.6|16108.9|16078.9|0
1707208500000|2024-02-06 08:35:00|16111.1|16081.1|16113.3|16083.3|16115.4|16085.4|16108.2|16078.2|0
1707208800000|2024-02-06 08:40:00|16113.5|16083.5|16125.4|16095.4|16128|16098|16112.6|16082.6|0
1707209100000|2024-02-06 08:45:00|16125.6|16095.6|16125.3|16095.3|16128.3|16098.3|16123.5|16093.5|0
1707209400000|2024-02-06 08:50:00|16126.2|16096.2|16123.5|16093.5|16126.2|16096.2|16119.9|16089.9|0
1707209700000|2024-02-06 08:55:00|16124|16094|16117.6|16087.6|16124.7|16094.7|16117.1|16087.1|0
1707210000000|2024-02-06 09:00:00|16118.1|16088.1|16120|16090|16120.5|16090.5|16116.1|16086.1|0
1707210300000|2024-02-06 09:05:00|16120.2|16090.2|16122.7|16092.7|16124.1|16094.1|16119.7|16089.7|0
1707210600000|2024-02-06 09:10:00|16122.5|16092.5|16117.2|16087.2|16122.7|16092.7|16116.8|16086.8|0
1707210900000|2024-02-06 09:15:00|16132.2|16124.2|16110.2|16102.2|16132.7|16124.7|16104.7|16096.7|1311
1707211200000|2024-02-06 09:20:00|16110.7|16102.7|16112.2|16104.2|16117.7|16109.7|16107.7|16099.7|136
1707211500000|2024-02-06 09:25:00|16111.7|16103.7|16117.7|16109.7|16117.7|16109.7|16110.2|16102.2|120
1707211800000|2024-02-06 09:30:00|16117.2|16109.2|16128.2|16120.2|16129.2|16121.2|16111.7|16103.7|115
1707212100000|2024-02-06 09:35:00|16127.7|16119.7|16126.7|16118.7|16138.2|16130.2|16123.2|16115.2|121
1707212400000|2024-02-06 09:40:00|16127.2|16119.2|16123.7|16115.7|16132.7|16124.7|16120.2|16112.2|89
1707212700000|2024-02-06 09:45:00|16123.2|16115.2|16115.2|16107.2|16126.2|16118.2|16111.2|16103.2|69
1707213000000|2024-02-06 09:50:00|16115.7|16107.7|16115.7|16107.7|16117.7|16109.7|16109.7|16101.7|94
1707213300000|2024-02-06 09:55:00|16115.2|16107.2|16109.2|16101.2|16115.2|16107.2|16097.7|16089.7|235
1707213600000|2024-02-06 10:00:00|16108.7|16100.7|16098.7|16090.7|16109.7|16101.7|16097.7|16089.7|123
1707213900000|2024-02-06 10:05:00|16099.2|16091.2|16103.2|16095.2|16103.2|16095.2|16095.7|16087.7|98
1707214200000|2024-02-06 10:10:00|16102.7|16094.7|16109.2|16101.2|16117.7|16109.7|16102.7|16094.7|141
1707214500000|2024-02-06 10:15:00|16107.7|16099.7|16106.2|16098.2|16111.2|16103.2|16105.7|16097.7|22
1707214800000|2024-02-06 10:20:00|16106.7|16098.7|16102.7|16094.7|16107.2|16099.2|16095.7|16087.7|50
1707215100000|2024-02-06 10:25:00|16103.2|16095.2|16100.7|16092.7|16103.2|16095.2|16097.2|16089.2|18
1707215400000|2024-02-06 10:30:00|16101.2|16093.2|16098.7|16090.7|16104.2|16096.2|16096.7|16088.7|45
1707215700000|2024-02-06 10:35:00|16098.2|16090.2|16103.7|16095.7|16104.7|16096.7|16098.2|16090.2|77
1707216000000|2024-02-06 10:40:00|16103.2|16095.2|16093.7|16085.7|16103.2|16095.2|16090.2|16082.2|141
1707216300000|2024-02-06 10:45:00|16094.2|16086.2|16105.7|16097.7|16105.7|16097.7|16094.2|16086.2|74
1707216600000|2024-02-06 10:50:00|16105.2|16097.2|16109.2|16101.2|16117.2|16109.2|16104.7|16096.7|91
1707216900000|2024-02-06 10:55:00|16108.7|16100.7|16116.2|16108.2|16118.2|16110.2|16107.7|16099.7|75
1707217200000|2024-02-06 11:00:00|16116.7|16108.7|16116.7|16108.7|16120.2|16112.2|16115.2|16107.2|64
1707217500000|2024-02-06 11:05:00|16116.2|16108.2|16104.7|16096.7|16116.7|16108.7|16104.2|16096.2|41
1707217800000|2024-02-06 11:10:00|16104.2|16096.2|16097.2|16089.2|16104.7|16096.7|16094.7|16086.7|98
1707218100000|2024-02-06 11:15:00|16096.7|16088.7|16098.7|16090.7|16099.2|16091.2|16093.2|16085.2|40
1707218400000|2024-02-06 11:20:00|16097.7|16089.7|16100.7|16092.7|16104.7|16096.7|16097.2|16089.2|52
1707218700000|2024-02-06 11:25:00|16100.2|16092.2|16102.7|16094.7|16103.7|16095.7|16098.2|16090.2|43
1707219000000|2024-02-06 11:30:00|16103.2|16095.2|16099.2|16091.2|16105.7|16097.7|16098.7|16090.7|59
1707219300000|2024-02-06 11:35:00|16098.7|16090.7|16085.2|16077.2|16099.2|16091.2|16084.7|16076.7|133
1707219600000|2024-02-06 11:40:00|16085.7|16077.7|16088.2|16080.2|16094.7|16086.7|16085.7|16077.7|46
1707219900000|2024-02-06 11:45:00|16088.7|16080.7|16092.2|16084.2|16093.2|16085.2|16084.2|16076.2|68
1707220200000|2024-02-06 11:50:00|16093.7|16085.7|16096.7|16088.7|16097.7|16089.7|16092.2|16084.2|60
1707220500000|2024-02-06 11:55:00|16097.2|16089.2|16097.7|16089.7|16100.7|16092.7|16095.2|16087.2|36
1707220800000|2024-02-06 12:00:00|16096.7|16088.7|16091.7|16083.7|16097.7|16089.7|16090.7|16082.7|34
1707221100000|2024-02-06 12:05:00|16091.2|16083.2|16083.7|16075.7|16093.2|16085.2|16083.2|16075.2|63
1707221400000|2024-02-06 12:10:00|16084.2|16076.2|16087.7|16079.7|16091.2|16083.2|16082.2|16074.2|86
1707221700000|2024-02-06 12:15:00|16087.2|16079.2|16087.2|16079.2|16093.2|16085.2|16085.7|16077.7|55
1707222000000|2024-02-06 12:20:00|16086.7|16078.7|16076.7|16068.7|16088.7|16080.7|16075.7|16067.7|114
1707222300000|2024-02-06 12:25:00|16076.2|16068.2|16082.2|16074.2|16083.2|16075.2|16075.7|16067.7|101
1707222600000|2024-02-06 12:30:00|16081.7|16073.7|16073.2|16065.2|16082.2|16074.2|16068.2|16060.2|113
1707222900000|2024-02-06 12:35:00|16072.7|16064.7|16086.2|16078.2|16086.2|16078.2|16072.7|16064.7|48
1707223200000|2024-02-06 12:40:00|16086.7|16078.7|16092.2|16084.2|16092.2|16084.2|16085.2|16077.2|108
1707223500000|2024-02-06 12:45:00|16092.7|16084.7|16100.7|16092.7|16103.2|16095.2|16088.7|16080.7|276
1707223800000|2024-02-06 12:50:00|16102.7|16094.7|16099.7|16091.7|16103.7|16095.7|16095.2|16087.2|137
1707224100000|2024-02-06 12:55:00|16099.2|16091.2|16101.7|16093.7|16101.7|16093.7|16095.7|16087.7|73
1707224400000|2024-02-06 13:00:00|16101.2|16093.2|16110.7|16102.7|16110.7|16102.7|16100.2|16092.2|103
1707224700000|2024-02-06 13:05:00|16111.7|16103.7|16112.7|16104.7|16118.2|16110.2|16109.2|16101.2|141
1707225000000|2024-02-06 13:10:00|16112.2|16104.2|16112.2|16104.2|16114.7|16106.7|16106.2|16098.2|65
1707225300000|2024-02-06 13:15:00|16112.7|16104.7|16100.2|16092.2|16116.2|16108.2|16096.2|16088.2|154
1707225600000|2024-02-06 13:20:00|16099.7|16091.7|16100.7|16092.7|16104.2|16096.2|16097.7|16089.7|66
1707225900000|2024-02-06 13:25:00|16100.2|16092.2|16099.7|16091.7|16105.7|16097.7|16098.2|16090.2|107
1707226200000|2024-02-06 13:30:00|16099.2|16091.2|16094.2|16086.2|16105.2|16097.2|16090.2|16082.2|250
1707226500000|2024-02-06 13:35:00|16096.7|16088.7|16091.2|16083.2|16097.7|16089.7|16085.2|16077.2|143
1707226800000|2024-02-06 13:40:00|16091.7|16083.7|16091.7|16083.7|16094.7|16086.7|16088.7|16080.7|88
1707227100000|2024-02-06 13:45:00|16091.2|16083.2|16088.2|16080.2|16091.2|16083.2|16084.7|16076.7|119
1707227400000|2024-02-06 13:50:00|16088.7|16080.7|16086.7|16078.7|16090.2|16082.2|16081.2|16073.2|155
1707227700000|2024-02-06 13:55:00|16086.2|16078.2|16084.2|16076.2|16086.2|16078.2|16081.2|16073.2|85
1707228000000|2024-02-06 14:00:00|16083.7|16075.7|16091.7|16083.7|16091.7|16083.7|16082.7|16074.7|123
1707228300000|2024-02-06 14:05:00|16092.2|16084.2|16082.7|16074.7|16092.7|16084.7|16082.2|16074.2|142
1707228600000|2024-02-06 14:10:00|16083.7|16075.7|16090.2|16082.2|16090.2|16082.2|16078.2|16070.2|82
1707228900000|2024-02-06 14:15:00|16089.2|16081.2|16086.7|16078.7|16090.7|16082.7|16083.7|16075.7|124
1707229200000|2024-02-06 14:20:00|16087.2|16079.2|16087.7|16079.7|16088.2|16080.2|16077.7|16069.7|110
1707229500000|2024-02-06 14:25:00|16087.2|16079.2|16088.7|16080.7|16100.7|16092.7|16084.7|16076.7|200
1707229800000|2024-02-06 14:30:00|16090.2|16082.2|16026.2|16018.2|16109.7|16101.7|16023.7|16015.7|1733
1707230100000|2024-02-06 14:35:00|16026.7|16018.7|16054.7|16046.7|16057.7|16049.7|16020.7|16012.7|906
1707230400000|2024-02-06 14:40:00|16054.2|16046.2|16073.2|16065.2|16092.7|16084.7|16051.7|16043.7|704
1707230700000|2024-02-06 14:45:00|16073.7|16065.7|16080.7|16072.7|16083.2|16075.2|16050.7|16042.7|414
1707231000000|2024-02-06 14:50:00|16080.2|16072.2|16123.2|16115.2|16125.7|16117.7|16068.2|16060.2|580
1707231300000|2024-02-06 14:55:00|16125.7|16117.7|16121.2|16113.2|16132.2|16124.2|16106.2|16098.2|486
1707231600000|2024-02-06 15:00:00|16120.7|16112.7|16107.2|16099.2|16120.7|16112.7|16089.7|16081.7|322
1707231900000|2024-02-06 15:05:00|16107.7|16099.7|16116.7|16108.7|16122.7|16114.7|16084.7|16076.7|257
1707232200000|2024-02-06 15:10:00|16117.2|16109.2|16136.2|16128.2|16145.7|16137.7|16116.7|16108.7|372
1707232500000|2024-02-06 15:15:00|16136.7|16128.7|16158.2|16150.2|16159.7|16151.7|16122.7|16114.7|467
1707232800000|2024-02-06 15:20:00|16157.7|16149.7|16154.7|16146.7|16164.7|16156.7|16142.7|16134.7|525
1707233100000|2024-02-06 15:25:00|16155.2|16147.2|16138.7|16130.7|16162.7|16154.7|16136.7|16128.7|309
1707233400000|2024-02-06 15:30:00|16139.7|16131.7|16166.7|16158.7|16166.7|16158.7|16128.2|16120.2|318
1707233700000|2024-02-06 15:35:00|16167.2|16159.2|16171.7|16163.7|16180.2|16172.2|16162.7|16154.7|434
1707234000000|2024-02-06 15:40:00|16172.7|16164.7|16206.7|16198.7|16208.2|16200.2|16169.7|16161.7|524
1707234300000|2024-02-06 15:45:00|16207.2|16199.2|16212.7|16204.7|16217.7|16209.7|16198.7|16190.7|585
1707234600000|2024-02-06 15:50:00|16212.2|16204.2|16224.7|16216.7|16225.2|16217.2|16205.2|16197.2|304
1707234900000|2024-02-06 15:55:00|16224.2|16216.2|16210.2|16202.2|16228.7|16220.7|16205.2|16197.2|218
1707235200000|2024-02-06 16:00:00|16209.7|16201.7|16211.7|16203.7|16214.7|16206.7|16202.7|16194.7|224
1707235500000|2024-02-06 16:05:00|16213.2|16205.2|16211.2|16203.2|16226.7|16218.7|16209.7|16201.7|175
1707235800000|2024-02-06 16:10:00|16211.7|16203.7|16226.2|16218.2|16232.7|16224.7|16211.7|16203.7|273
1707236100000|2024-02-06 16:15:00|16225.7|16217.7|16227.2|16219.2|16238.2|16230.2|16224.2|16216.2|299
1707236400000|2024-02-06 16:20:00|16226.7|16218.7|16240.2|16232.2|16241.2|16233.2|16220.2|16212.2|252
1707236700000|2024-02-06 16:25:00|16239.7|16231.7|16248.7|16240.7|16251.2|16243.2|16238.2|16230.2|333
1707237000000|2024-02-06 16:30:00|16249.2|16241.2|16242.7|16234.7|16259.2|16251.2|16241.7|16233.7|380
1707237300000|2024-02-06 16:35:00|16242.2|16234.2|16240.7|16232.7|16253.2|16245.2|16239.2|16231.2|303
1707237600000|2024-02-06 16:40:00|16240.2|16232.2|16258.7|16250.7|16271.2|16263.2|16236.7|16228.7|352
1707237900000|2024-02-06 16:45:00|16258.2|16250.2|16237.7|16229.7|16260.7|16252.7|16227.2|16219.2|322
1707238200000|2024-02-06 16:50:00|16238.2|16230.2|16239.7|16231.7|16258.2|16250.2|16230.7|16222.7|266
1707238500000|2024-02-06 16:55:00|16239.2|16231.2|16222.7|16214.7|16245.2|16237.2|16221.7|16213.7|218
1707238800000|2024-02-06 17:00:00|16222.2|16214.2|16193.7|16185.7|16222.7|16214.7|16190.2|16182.2|334
1707239100000|2024-02-06 17:05:00|16194.2|16186.2|16222.7|16214.7|16222.7|16214.7|16189.7|16181.7|240
1707239400000|2024-02-06 17:10:00|16223.2|16215.2|16215.7|16207.7|16226.2|16218.2|16203.7|16195.7|73
1707239700000|2024-02-06 17:15:00|16215.2|16207.2|16233.2|16225.2|16233.7|16225.7|16214.7|16206.7|116
1707240000000|2024-02-06 17:20:00|16233.7|16225.7|16240.7|16232.7|16241.2|16233.2|16227.2|16219.2|91
1707240300000|2024-02-06 17:25:00|16241.2|16233.2|16237.2|16229.2|16243.2|16235.2|16232.7|16224.7|109
1707240600000|2024-02-06 17:30:00|16236.7|16228.7|16237.2|16229.2|16247.7|16239.7|16234.2|16226.2|128
1707240900000|2024-02-06 17:35:00|16236.7|16228.7|16236.2|16228.2|16237.2|16229.2|16222.7|16214.7|101
1707241200000|2024-02-06 17:40:00|16236.7|16228.7|16242.7|16234.7|16243.2|16235.2|16231.7|16223.7|35
1707241500000|2024-02-06 17:45:00|16242.2|16234.2|16245.7|16237.7|16250.7|16242.7|16240.2|16232.2|62
1707241800000|2024-02-06 17:50:00|16245.2|16237.2|16246.7|16238.7|16255.7|16247.7|16243.7|16235.7|107
1707242100000|2024-02-06 17:55:00|16247.7|16239.7|16244.7|16236.7|16252.7|16244.7|16244.2|16236.2|43
1707242400000|2024-02-06 18:00:00|16244.2|16236.2|16246.7|16238.7|16252.7|16244.7|16238.7|16230.7|108
1707242700000|2024-02-06 18:05:00|16247.2|16239.2|16250.7|16242.7|16256.7|16248.7|16246.2|16238.2|61
1707243000000|2024-02-06 18:10:00|16251.2|16243.2|16242.7|16234.7|16251.2|16243.2|16241.7|16233.7|72
1707243300000|2024-02-06 18:15:00|16243.2|16235.2|16231.7|16223.7|16244.2|16236.2|16231.7|16223.7|133
1707243600000|2024-02-06 18:20:00|16231.2|16223.2|16216.7|16208.7|16231.2|16223.2|16210.2|16202.2|133
1707243900000|2024-02-06 18:25:00|16217.2|16209.2|16227.2|16219.2|16231.7|16223.7|16215.2|16207.2|90
1707244200000|2024-02-06 18:30:00|16226.2|16218.2|16234.7|16226.7|16240.2|16232.2|16224.7|16216.7|75
1707244500000|2024-02-06 18:35:00|16234.2|16226.2|16228.7|16220.7|16234.7|16226.7|16225.7|16217.7|150
1707244800000|2024-02-06 18:40:00|16229.2|16221.2|16228.2|16220.2|16233.7|16225.7|16223.7|16215.7|40
1707245100000|2024-02-06 18:45:00|16228.7|16220.7|16233.7|16225.7|16235.2|16227.2|16224.7|16216.7|80
1707245400000|2024-02-06 18:50:00|16234.2|16226.2|16237.7|16229.7|16240.2|16232.2|16229.2|16221.2|73
1707245700000|2024-02-06 18:55:00|16238.2|16230.2|16245.2|16215.2|16245.7|16237.7|16232.2|16215.2|197
1707246000000|2024-02-06 19:00:00|16245.3|16215.3|16239.1|16209.1|16245.7|16215.7|16235.7|16205.7|0
1707246300000|2024-02-06 19:05:00|16239|16209|16231.3|16201.3|16239.3|16209.3|16228.4|16198.4|0
1707246600000|2024-02-06 19:10:00|16231.1|16201.1|16224.3|16194.3|16239.1|16209.1|16224.1|16194.1|0
1707246900000|2024-02-06 19:15:00|16224.1|16194.1|16211.7|16181.7|16224.8|16194.8|16206.5|16176.5|0
1707247200000|2024-02-06 19:20:00|16211.5|16181.5|16227.3|16197.3|16228.2|16198.2|16211.3|16181.3|0
1707247500000|2024-02-06 19:25:00|16227.1|16197.1|16221.6|16191.6|16228|16198|16220.7|16190.7|0
1707247800000|2024-02-06 19:30:00|16221.7|16191.7|16232.8|16202.8|16232.9|16202.9|16221.6|16191.6|0
1707248100000|2024-02-06 19:35:00|16232.9|16202.9|16231.1|16201.1|16233.2|16203.2|16225.7|16195.7|0
1707248400000|2024-02-06 19:40:00|16231|16201|16237.2|16207.2|16239.6|16209.6|16231|16201|0
1707248700000|2024-02-06 19:45:00|16237.3|16207.3|16258.2|16228.2|16260.1|16230.1|16237|16207|0
1707249000000|2024-02-06 19:50:00|16258.4|16228.4|16254.3|16224.3|16258.8|16228.8|16247|16217|0
1707249300000|2024-02-06 19:55:00|16254.2|16224.2|16253.3|16223.3|16256.5|16226.5|16251.6|16221.6|0
1707249600000|2024-02-06 20:00:00|16253.4|16223.4|16255.2|16225.2|16255.4|16225.4|16247.3|16217.3|0
1707249900000|2024-02-06 20:05:00|16255.4|16225.4|16275.5|16245.5|16275.8|16245.8|16255.4|16225.4|0
1707250200000|2024-02-06 20:10:00|16275.6|16245.6|16276.2|16246.2|16283|16253|16275.6|16245.6|0
1707250500000|2024-02-06 20:15:00|16276.3|16246.3|16287.3|16257.3|16287.4|16257.4|16268.1|16238.1|0
1707250800000|2024-02-06 20:20:00|16287.4|16257.4|16281.7|16251.7|16292.4|16262.4|16281|16251|0
1707251100000|2024-02-06 20:25:00|16281.6|16251.6|16284.9|16254.9|16292.6|16262.6|16281|16251|0
1707251400000|2024-02-06 20:30:00|16285|16255|16281.3|16251.3|16285.2|16255.2|16270|16240|0
1707251700000|2024-02-06 20:35:00|16281|16251|16291.6|16261.6|16291.9|16261.9|16278.3|16248.3|0
1707252000000|2024-02-06 20:40:00|16291.7|16261.7|16286.8|16256.8|16293.1|16263.1|16284.1|16254.1|0
1707252300000|2024-02-06 20:45:00|16286.9|16256.9|16333.3|16303.3|16334.6|16304.6|16281.4|16251.4|0
1707252600000|2024-02-06 20:50:00|16333.2|16303.2|16306.6|16276.6|16333.5|16303.5|16303.7|16273.7|0
1707252900000|2024-02-06 20:55:00|16306.9|16276.9|16311.7|16281.7|16334|16304|16300|16270|0
1707253200000|2024-02-06 21:00:00|16311.5|16281.5|16300.2|16270.2|16311.5|16281.5|16300.2|16270.2|0
1707253500000|2024-02-06 21:05:00|16300.7|16270.7|16292.3|16262.3|16301.3|16271.3|16292.3|16262.3|0
1707253800000|2024-02-06 21:10:00|16291.9|16261.9|16291.4|16261.4|16294.3|16264.3|16290.9|16260.9|0
1707254100000|2024-02-06 21:15:00|16291.6|16261.6|16290.3|16260.3|16292.1|16262.1|16290.3|16260.3|0
1707254400000|2024-02-06 21:20:00|16290.5|16260.5|16292.7|16262.7|16293.8|16263.8|16290.5|16260.5|0
1707254700000|2024-02-06 21:25:00|16293.2|16263.2|16297.3|16267.3|16299.3|16269.3|16292.7|16262.7|0
1707255000000|2024-02-06 21:30:00|16297.7|16267.7|16299.9|16269.9|16299.9|16269.9|16297.7|16267.7|0
1707255300000|2024-02-06 21:35:00|16300.1|16270.1|16299.5|16269.5|16301|16271|16299.5|16269.5|0
1707255600000|2024-02-06 21:40:00|16299.3|16269.3|16310.4|16280.4|16310.4|16280.4|16295.4|16265.4|0
1707255900000|2024-02-06 21:45:00|16310.8|16280.8|16309.3|16279.3|16326.1|16296.1|16308.1|16278.1|0
1707256200000|2024-02-06 21:50:00|16309.8|16279.8|16309.7|16279.7|16310.1|16280.1|16309.3|16279.3|0
1707256500000|2024-02-06 21:55:00|16310.1|16280.1|16313.3|16283.3|16313.6|16283.6|16310.1|16280.1|0
1707256800000|2024-02-06 22:00:00|16313|16283|16313|16283|16313.2|16283.2|16313|16283|0
1707257100000|2024-02-06 22:05:00|16312.8|16282.8|16312.6|16282.6|16312.8|16282.8|16312.6|16282.6|0
1707257400000|2024-02-06 22:10:00|16312.8|16282.8|16313.4|16283.4|16313.4|16283.4|16312.7|16282.7|0
1707257700000|2024-02-06 22:15:00|16312.9|16282.9|16312.6|16282.6|16312.9|16282.9|16312.6|16282.6|0
1707258000000|2024-02-06 22:20:00|16312.7|16282.7|16309.4|16279.4|16312.7|16282.7|16307.6|16277.6|0
1707258300000|2024-02-06 22:25:00|16308.6|16278.6|16308.7|16278.7|16310.2|16280.2|16308.5|16278.5|0
1707258600000|2024-02-06 22:30:00|16308.3|16278.3|16308.8|16278.8|16308.9|16278.9|16307.9|16277.9|0
1707258900000|2024-02-06 22:35:00|16308.5|16278.5|16308.3|16278.3|16308.5|16278.5|16308.3|16278.3|0
1707259200000|2024-02-06 22:40:00|16308.1|16278.1|16307.8|16277.8|16308.4|16278.4|16307.8|16277.8|0
1707259500000|2024-02-06 22:45:00|16307.7|16277.7|16305.6|16275.6|16307.7|16277.7|16305.2|16275.2|0
1707259800000|2024-02-06 22:50:00|16305.4|16275.4|16305.8|16275.8|16305.8|16275.8|16305.1|16275.1|0
1707260100000|2024-02-06 22:55:00|16305.6|16275.6|16305.1|16275.1|16305.7|16275.7|16304.9|16274.9|0
1707260400000|2024-02-06 23:00:00|16303.7|16273.7|16297.5|16267.5|16307.5|16277.5|16295.4|16265.4|0
1707260700000|2024-02-06 23:05:00|16297|16267|16296.4|16266.4|16297.5|16267.5|16295.1|16265.1|0
1707261000000|2024-02-06 23:10:00|16296.2|16266.2|16298.6|16268.6|16299.5|16269.5|16296.1|16266.1|0
1707261300000|2024-02-06 23:15:00|16298.9|16268.9|16299.2|16269.2|16299.8|16269.8|16298.2|16268.2|0
1707261600000|2024-02-06 23:20:00|16299.5|16269.5|16297.9|16267.9|16300.5|16270.5|16297.9|16267.9|0
1707261900000|2024-02-06 23:25:00|16297.6|16267.6|16296.8|16266.8|16297.9|16267.9|16296.3|16266.3|0
1707262200000|2024-02-06 23:30:00|16297.3|16267.3|16297.2|16267.2|16298.4|16268.4|16296.1|16266.1|0
1707262500000|2024-02-06 23:35:00|16297|16267|16299.3|16269.3|16299.9|16269.9|16296.1|16266.1|0
1707262800000|2024-02-06 23:40:00|16299.6|16269.6|16297.1|16267.1|16299.9|16269.9|16297.1|16267.1|0
1707263100000|2024-02-06 23:45:00|16297.4|16267.4|16295.5|16265.5|16297.4|16267.4|16295.5|16265.5|0
1707263400000|2024-02-06 23:50:00|16295.3|16265.3|16296|16266|16297.8|16267.8|16295|16265|0
1707263700000|2024-02-06 23:55:00|16296.5|16266.5|16297.7|16267.7|16298.2|16268.2|16296|16266|0
1707264000000|2024-02-07 00:00:00|16298.1|16268.1|16300.8|16270.8|16300.8|16270.8|16296.6|16266.6|0
1707264300000|2024-02-07 00:05:00|16300.5|16270.5|16309.3|16279.3|16309.8|16279.8|16296.4|16266.4|0
1707264600000|2024-02-07 00:10:00|16309.5|16279.5|16308.9|16278.9|16310.6|16280.6|16308.4|16278.4|0
1707264900000|2024-02-07 00:15:00|16309.1|16279.1|16310.3|16280.3|16310.8|16280.8|16308.6|16278.6|0
1707265200000|2024-02-07 00:20:00|16310|16280|16312.9|16282.9|16313.4|16283.4|16309.8|16279.8|0
1707265500000|2024-02-07 00:25:00|16312.4|16282.4|16312.6|16282.6|16312.9|16282.9|16311|16281|0
1707265800000|2024-02-07 00:30:00|16312.4|16282.4|16314.1|16284.1|16314.8|16284.8|16312.4|16282.4|0
1707266100000|2024-02-07 00:35:00|16314.3|16284.3|16311.7|16281.7|16314.3|16284.3|16311.2|16281.2|0
1707266400000|2024-02-07 00:40:00|16312.2|16282.2|16311.2|16281.2|16312.6|16282.6|16311.2|16281.2|0
1707266700000|2024-02-07 00:45:00|16311.4|16281.4|16300.5|16270.5|16312.2|16282.2|16300.5|16270.5|0
1707267000000|2024-02-07 00:50:00|16300|16270|16300.5|16270.5|16300.5|16270.5|16298.3|16268.3|0
1707267300000|2024-02-07 00:55:00|16300.7|16270.7|16291.7|16261.7|16301.7|16271.7|16291|16261|0
1707267600000|2024-02-07 01:00:00|16292.2|16262.2|16286.3|16256.3|16296.8|16266.8|16285.8|16255.8|0
1707267900000|2024-02-07 01:05:00|16286.5|16256.5|16291|16261|16292.3|16262.3|16278.7|16248.7|0
1707268200000|2024-02-07 01:10:00|16290.5|16260.5|16305.2|16275.2|16306.9|16276.9|16289.8|16259.8|0
1707268500000|2024-02-07 01:15:00|16274.7|16269.7|16276.7|16271.7|16323.7|16318.7|16250.7|16245.7|4186
1707268800000|2024-02-07 01:20:00|16276.2|16271.2|16289.2|16284.2|16312.2|16307.2|16269.7|16264.7|2542
1707269100000|2024-02-07 01:25:00|16289.7|16284.7|16263.7|16258.7|16290.2|16285.2|16244.7|16239.7|1851
1707269400000|2024-02-07 01:30:00|16257.2|16252.2|16316|16311|16342.5|16337.5|16229.7|16224.7|8190
1707269700000|2024-02-07 01:35:00|16318|16313|16308|16303|16338.5|16333.5|16254|16249|4686
1707270000000|2024-02-07 01:40:00|16307.5|16302.5|16338|16333|16362|16357|16296|16291|3765
1707270300000|2024-02-07 01:45:00|16336.5|16331.5|16362|16357|16401|16396|16322|16317|4120
1707270600000|2024-02-07 01:50:00|16361|16356|16380|16375|16386|16381|16331.5|16326.5|2996
1707270900000|2024-02-07 01:55:00|16379.5|16374.5|16408|16403|16413|16408|16361.5|16356.5|2583
1707271200000|2024-02-07 02:00:00|16406|16401|16400|16395|16414|16409|16366|16361|3262
1707271500000|2024-02-07 02:05:00|16404|16399|16334|16329|16410|16405|16324.5|16319.5|3495
1707271800000|2024-02-07 02:10:00|16331.5|16326.5|16349|16344|16364.5|16359.5|16318|16313|2448
1707272100000|2024-02-07 02:15:00|16348.5|16343.5|16358|16353|16384|16379|16332.5|16327.5|2113
1707272400000|2024-02-07 02:20:00|16357|16352|16347.5|16342.5|16368|16363|16332|16327|2162
1707272700000|2024-02-07 02:25:00|16346|16341|16296|16291|16346.5|16341.5|16286|16281|2578
1707273000000|2024-02-07 02:30:00|16297|16292|16274|16269|16300|16295|16268.5|16263.5|3888
1707273300000|2024-02-07 02:35:00|16274.5|16269.5|16250.5|16245.5|16289|16284|16248|16243|2656
1707273600000|2024-02-07 02:40:00|16252|16247|16243.5|16238.5|16260|16255|16226|16221|3294
1707273900000|2024-02-07 02:45:00|16244|16239|16245.5|16240.5|16265|16260|16227|16222|1985
1707274200000|2024-02-07 02:50:00|16247|16242|16242|16237|16263|16258|16224|16219|1466
1707274500000|2024-02-07 02:55:00|16241.5|16236.5|16254.5|16249.5|16260|16255|16223.5|16218.5|1577
1707274800000|2024-02-07 03:00:00|16255|16250|16214|16209|16264|16259|16213|16208|1857
1707275100000|2024-02-07 03:05:00|16214.5|16209.5|16242.5|16237.5|16255.5|16250.5|16214.5|16209.5|1355
1707275400000|2024-02-07 03:10:00|16242|16237|16218|16213|16242.5|16237.5|16201|16196|1365
1707275700000|2024-02-07 03:15:00|16218.5|16213.5|16250|16245|16260|16255|16210.5|16205.5|1297
1707276000000|2024-02-07 03:20:00|16249|16244|16203.5|16198.5|16249|16244|16196|16191|1558
1707276300000|2024-02-07 03:25:00|16203|16198|16202|16197|16209|16204|16173.5|16168.5|1665
1707276600000|2024-02-07 03:30:00|16202.5|16197.5|16206|16201|16211.5|16206.5|16188|16183|981
1707276900000|2024-02-07 03:35:00|16205.5|16200.5|16141|16136|16206.5|16201.5|16141|16136|1671
1707277200000|2024-02-07 03:40:00|16140.5|16135.5|16148|16143|16162.5|16157.5|16128.5|16123.5|1765
1707277500000|2024-02-07 03:45:00|16148.5|16143.5|16137|16132|16155.5|16150.5|16128.5|16123.5|941
1707277800000|2024-02-07 03:50:00|16136|16131|16139|16134|16146.5|16141.5|16124|16119|813
1707278100000|2024-02-07 03:55:00|16138.5|16133.5|16136.5|16131.5|16143.5|16138.5|16130.5|16125.5|511
1707278400000|2024-02-07 04:00:00|16147.5|16117.5|16143.9|16113.9|16147.5|16117.5|16143.4|16113.4|1
1707278700000|2024-02-07 04:05:00|16143.4|16113.4|16140|16110|16144|16114|16137.9|16107.9|0
1707279000000|2024-02-07 04:10:00|16139.7|16109.7|16133.5|16103.5|16140.2|16110.2|16127.6|16097.6|0
1707279300000|2024-02-07 04:15:00|16134|16104|16133.9|16103.9|16135.1|16105.1|16132.7|16102.7|0
1707279600000|2024-02-07 04:20:00|16134.2|16104.2|16131.7|16101.7|16134.4|16104.4|16131.7|16101.7|0
1707279900000|2024-02-07 04:25:00|16132.2|16102.2|16140.1|16110.1|16140.1|16110.1|16131.7|16101.7|0
1707280200000|2024-02-07 04:30:00|16140.9|16110.9|16142.9|16112.9|16142.9|16112.9|16140.9|16110.9|0
1707280500000|2024-02-07 04:35:00|16142.6|16112.6|16142.9|16112.9|16143.4|16113.4|16141.7|16111.7|0
1707280800000|2024-02-07 04:40:00|16143.4|16113.4|16146.4|16116.4|16146.4|16116.4|16142.4|16112.4|0
1707281100000|2024-02-07 04:45:00|16146.6|16116.6|16141.4|16111.4|16146.9|16116.9|16140.7|16110.7|0
1707281400000|2024-02-07 04:50:00|16141|16111|16146.9|16116.9|16147.4|16117.4|16141|16111|0
1707281700000|2024-02-07 04:55:00|16147.2|16117.2|16146.9|16116.9|16147.4|16117.4|16146.9|16116.9|0
1707282000000|2024-02-07 05:00:00|16142|16137|16159|16154|16159.5|16154.5|16091|16086|3281
1707282300000|2024-02-07 05:05:00|16158.5|16153.5|16132.5|16127.5|16169|16164|16127.5|16122.5|2077
1707282600000|2024-02-07 05:10:00|16132|16127|16105|16100|16135.5|16130.5|16091.5|16086.5|1668
1707282900000|2024-02-07 05:15:00|16104.5|16099.5|16087.5|16082.5|16122.5|16117.5|16084|16079|1609
1707283200000|2024-02-07 05:20:00|16088|16083|16079|16074|16106|16101|16073|16068|1479
1707283500000|2024-02-07 05:25:00|16079.5|16074.5|16091|16086|16100.5|16095.5|16067.5|16062.5|1319
1707283800000|2024-02-07 05:30:00|16090.5|16085.5|16086.5|16081.5|16126|16121|16084|16079|1710
1707284100000|2024-02-07 05:35:00|16085|16080|16066|16061|16088|16083|16058|16053|1372
1707284400000|2024-02-07 05:40:00|16065.5|16060.5|16093.5|16088.5|16096|16091|16056|16051|1268
1707284700000|2024-02-07 05:45:00|16092|16087|16114|16109|16127.5|16122.5|16092|16087|1423
1707285000000|2024-02-07 05:50:00|16113|16108|16115|16110|16139|16134|16113|16108|1253
1707285300000|2024-02-07 05:55:00|16114|16109|16100|16095|16126.5|16121.5|16096.5|16091.5|1053
1707285600000|2024-02-07 06:00:00|16099.5|16094.5|16073|16068|16100.5|16095.5|16042.5|16037.5|1881
1707285900000|2024-02-07 06:05:00|16073.5|16068.5|16093|16088|16107.5|16102.5|16063|16058|1331
1707286200000|2024-02-07 06:10:00|16093.5|16088.5|16074|16069|16098.5|16093.5|16073.5|16068.5|1055
1707286500000|2024-02-07 06:15:00|16074.5|16069.5|16060|16055|16080|16075|16043.5|16038.5|2419
1707286800000|2024-02-07 06:20:00|16058|16053|16083|16078|16084.5|16079.5|16053|16048|804
1707287100000|2024-02-07 06:25:00|16082.5|16077.5|16058|16053|16086.5|16081.5|16045.5|16040.5|655
1707287400000|2024-02-07 06:30:00|16058.5|16053.5|16075|16070|16095|16090|16054.5|16049.5|1139
1707287700000|2024-02-07 06:35:00|16074.5|16069.5|16098.5|16093.5|16100|16095|16072|16067|690
1707288000000|2024-02-07 06:40:00|16099|16094|16103.5|16098.5|16106.5|16101.5|16087.5|16082.5|612
1707288300000|2024-02-07 06:45:00|16103|16098|16086|16081|16114|16109|16083.5|16078.5|828
1707288600000|2024-02-07 06:50:00|16085.5|16080.5|16097|16092|16101.5|16096.5|16071|16066|642
1707288900000|2024-02-07 06:55:00|16097.5|16092.5|16098.5|16093.5|16104|16099|16091.5|16086.5|611
1707289200000|2024-02-07 07:00:00|16098|16093|16081.5|16076.5|16109.5|16104.5|16081.5|16076.5|501
1707289500000|2024-02-07 07:05:00|16081|16076|16084|16079|16093|16088|16075|16070|530
1707289800000|2024-02-07 07:10:00|16084.5|16079.5|16114.5|16109.5|16114.5|16109.5|16084.5|16079.5|419
1707290100000|2024-02-07 07:15:00|16115.5|16110.5|16120|16115|16127.5|16122.5|16110.5|16105.5|659
1707290400000|2024-02-07 07:20:00|16119.5|16114.5|16100.5|16095.5|16121.5|16116.5|16097|16092|434
1707290700000|2024-02-07 07:25:00|16100|16095|16111.5|16106.5|16120.5|16115.5|16100|16095|505
1707291000000|2024-02-07 07:30:00|16112|16107|16094|16089|16119|16114|16082|16077|810
1707291300000|2024-02-07 07:35:00|16093|16088|16081|16076|16094|16089|16076.5|16071.5|351
1707291600000|2024-02-07 07:40:00|16080.5|16075.5|16064|16059|16081.5|16076.5|16063.5|16058.5|571
1707291900000|2024-02-07 07:45:00|16064.5|16059.5|16055|16050|16069|16064|16045.5|16040.5|954
1707292200000|2024-02-07 07:50:00|16054.5|16049.5|16048.5|16043.5|16067|16062|16041.5|16036.5|944
1707292500000|2024-02-07 07:55:00|16049|16044|16058|16053|16059|16054|16038|16033|1005
1707292800000|2024-02-07 08:00:00|16057.5|16052.5|16071|16066|16071.5|16066.5|16052|16047|890
1707293100000|2024-02-07 08:05:00|16071.5|16066.5|16065.5|16060.5|16079|16074|16058.5|16053.5|1124
1707293400000|2024-02-07 08:10:00|16064|16059|16078|16073|16079|16074|16062.5|16057.5|812
1707293700000|2024-02-07 08:15:00|16078.5|16073.5|16064|16059|16081|16076|16063.5|16058.5|533
1707294000000|2024-02-07 08:20:00|16063.5|16058.5|16047|16042|16064.5|16059.5|16042.5|16037.5|434
1707294300000|2024-02-07 08:25:00|16047.5|16042.5|16047.5|16042.5|16054|16049|16042.5|16037.5|674
1707294600000|2024-02-07 08:30:00|16058|16028|16057.3|16027.3|16058.3|16028.3|16055.7|16025.7|0
1707294900000|2024-02-07 08:35:00|16057.1|16027.1|16064.2|16034.2|16065.4|16035.4|16056.8|16026.8|0
1707295200000|2024-02-07 08:40:00|16063.7|16033.7|16064.5|16034.5|16066.5|16036.5|16063.5|16033.5|0
1707295500000|2024-02-07 08:45:00|16065|16035|16065.1|16035.1|16065.9|16035.9|16062.9|16032.9|0
1707295800000|2024-02-07 08:50:00|16069.5|16039.5|16070.8|16040.8|16071.4|16041.4|16069.5|16039.5|0
1707296100000|2024-02-07 08:55:00|16070.5|16040.5|16071.4|16041.4|16072.2|16042.2|16070.3|16040.3|0
1707296400000|2024-02-07 09:00:00|16071.6|16041.6|16069.7|16039.7|16071.9|16041.9|16069.1|16039.1|0
1707296700000|2024-02-07 09:05:00|16069.3|16039.3|16068.4|16038.4|16070|16040|16067.2|16037.2|0
1707297000000|2024-02-07 09:10:00|16068.2|16038.2|16069.4|16039.4|16069.8|16039.8|16067.7|16037.7|0
1707297300000|2024-02-07 09:15:00|16057|16049|16049|16041|16060|16052|16035.5|16027.5|365
1707297600000|2024-02-07 09:20:00|16050|16042|16070.5|16062.5|16073|16065|16046.5|16038.5|218
1707297900000|2024-02-07 09:25:00|16070|16062|16068.5|16060.5|16074.5|16066.5|16059.5|16051.5|109
1707298200000|2024-02-07 09:30:00|16069|16061|16082.5|16074.5|16088.5|16080.5|16067.5|16059.5|252
1707298500000|2024-02-07 09:35:00|16082|16074|16076.5|16068.5|16085.5|16077.5|16070|16062|91
1707298800000|2024-02-07 09:40:00|16076|16068|16081|16073|16084.5|16076.5|16073.5|16065.5|80
1707299100000|2024-02-07 09:45:00|16081.5|16073.5|16084|16076|16086|16078|16078.5|16070.5|50
1707299400000|2024-02-07 09:50:00|16083.5|16075.5|16090.5|16082.5|16094|16086|16078|16070|192
1707299700000|2024-02-07 09:55:00|16090|16082|16093.5|16085.5|16097|16089|16090|16082|70
1707300000000|2024-02-07 10:00:00|16094|16086|16097|16089|16101.5|16093.5|16093|16085|125
1707300300000|2024-02-07 10:05:00|16097.5|16089.5|16091.5|16083.5|16100.5|16092.5|16090.5|16082.5|108
1707300600000|2024-02-07 10:10:00|16092|16084|16099.5|16091.5|16101|16093|16090.5|16082.5|47
1707300900000|2024-02-07 10:15:00|16099|16091|16093.5|16085.5|16099|16091|16093|16085|37
1707301200000|2024-02-07 10:20:00|16094|16086|16097|16089|16099|16091|16094|16086|46
1707301500000|2024-02-07 10:25:00|16096.5|16088.5|16098.5|16090.5|16100|16092|16092.5|16084.5|42
1707301800000|2024-02-07 10:30:00|16098|16090|16087.5|16079.5|16099|16091|16087|16079|47
1707302100000|2024-02-07 10:35:00|16087|16079|16092.5|16084.5|16093|16085|16085|16077|63
1707302400000|2024-02-07 10:40:00|16092|16084|16085|16077|16092|16084|16084|16076|44
1707302700000|2024-02-07 10:45:00|16085.5|16077.5|16081.5|16073.5|16087.5|16079.5|16079|16071|73
1707303000000|2024-02-07 10:50:00|16082|16074|16082|16074|16083.5|16075.5|16078.5|16070.5|40
1707303300000|2024-02-07 10:55:00|16082.5|16074.5|16087|16079|16087|16079|16082|16074|15
1707303600000|2024-02-07 11:00:00|16086.5|16078.5|16088.5|16080.5|16089.5|16081.5|16082.5|16074.5|42
1707303900000|2024-02-07 11:05:00|16089|16081|16093|16085|16093|16085|16086.5|16078.5|56
1707304200000|2024-02-07 11:10:00|16092|16084|16104.5|16096.5|16115|16107|16090.5|16082.5|342
1707304500000|2024-02-07 11:15:00|16105|16097|16104.5|16096.5|16110.5|16102.5|16100|16092|57
1707304800000|2024-02-07 11:20:00|16104|16096|16110.5|16102.5|16113|16105|16104|16096|80
1707305100000|2024-02-07 11:25:00|16111|16103|16122.5|16114.5|16123.5|16115.5|16111|16103|120
1707305400000|2024-02-07 11:30:00|16119|16111|16198|16190|16202.5|16194.5|16094|16086|1660
1707305700000|2024-02-07 11:35:00|16198.5|16190.5|16242|16234|16247|16239|16195.5|16187.5|1050
1707306000000|2024-02-07 11:40:00|16240|16232|16216.5|16208.5|16241|16233|16199.5|16191.5|583
1707306300000|2024-02-07 11:45:00|16214|16206|16176|16168|16216|16208|16176|16168|296
1707306600000|2024-02-07 11:50:00|16176.5|16168.5|16183|16175|16185.5|16177.5|16169|16161|154
1707306900000|2024-02-07 11:55:00|16183.5|16175.5|16153.5|16145.5|16183.5|16175.5|16143.5|16135.5|283
1707307200000|2024-02-07 12:00:00|16154|16146|16095.5|16087.5|16161.5|16153.5|16083|16075|566
1707307500000|2024-02-07 12:05:00|16095|16087|16094|16086|16104.5|16096.5|16087.5|16079.5|195
1707307800000|2024-02-07 12:10:00|16093.5|16085.5|16113|16105|16115.5|16107.5|16092|16084|133
1707308100000|2024-02-07 12:15:00|16112.5|16104.5|16116|16108|16116.5|16108.5|16105.5|16097.5|54
1707308400000|2024-02-07 12:20:00|16116.5|16108.5|16130|16122|16131|16123|16115|16107|104
1707308700000|2024-02-07 12:25:00|16130.5|16122.5|16134.5|16126.5|16134.5|16126.5|16120|16112|82
1707309000000|2024-02-07 12:30:00|16135|16127|16116|16108|16136|16128|16106|16098|93
1707309300000|2024-02-07 12:35:00|16116.5|16108.5|16093|16085|16118|16110|16092|16084|125
1707309600000|2024-02-07 12:40:00|16093.5|16085.5|16091.5|16083.5|16098|16090|16086.5|16078.5|178
1707309900000|2024-02-07 12:45:00|16092|16084|16063|16055|16095|16087|16058|16050|556
1707310200000|2024-02-07 12:50:00|16063.5|16055.5|16066|16058|16075|16067|16060.5|16052.5|153
1707310500000|2024-02-07 12:55:00|16066.5|16058.5|16063.5|16055.5|16066.5|16058.5|16055|16047|113
1707310800000|2024-02-07 13:00:00|16063|16055|16061|16053|16066.5|16058.5|16044.5|16036.5|243
1707311100000|2024-02-07 13:05:00|16062|16054|16052.5|16044.5|16067|16059|16051.5|16043.5|116
1707311400000|2024-02-07 13:10:00|16051|16043|16068.5|16060.5|16073|16065|16049.5|16041.5|86
1707311700000|2024-02-07 13:15:00|16069|16061|16074.5|16066.5|16076.5|16068.5|16065.5|16057.5|81
1707312000000|2024-02-07 13:20:00|16074|16066|16062.5|16054.5|16076.5|16068.5|16060|16052|139
1707312300000|2024-02-07 13:25:00|16062|16054|16068|16060|16070.5|16062.5|16055|16047|107
1707312600000|2024-02-07 13:30:00|16067.5|16059.5|16060.5|16052.5|16070|16062|16055|16047|113
1707312900000|2024-02-07 13:35:00|16060|16052|16063.5|16055.5|16078|16070|16058.5|16050.5|62
1707313200000|2024-02-07 13:40:00|16064.5|16056.5|16064|16056|16067.5|16059.5|16056.5|16048.5|60
1707313500000|2024-02-07 13:45:00|16064.5|16056.5|16043.5|16035.5|16066|16058|16043|16035|113
1707313800000|2024-02-07 13:50:00|16044|16036|16018.5|16010.5|16051|16043|16014|16006|303
1707314100000|2024-02-07 13:55:00|16018|16010|16019|16011|16028.5|16020.5|16010.5|16002.5|169
1707314400000|2024-02-07 14:00:00|16018.5|16010.5|16027.5|16019.5|16032.5|16024.5|16015|16007|135
1707314700000|2024-02-07 14:05:00|16028|16020|16025.5|16017.5|16033|16025|16025|16017|83
1707315000000|2024-02-07 14:10:00|16025|16017|16017.5|16009.5|16030|16022|16014|16006|163
1707315300000|2024-02-07 14:15:00|16018|16010|16024|16016|16026.5|16018.5|16016.5|16008.5|86
1707315600000|2024-02-07 14:20:00|16024.5|16016.5|16031|16023|16031.5|16023.5|16017.5|16009.5|81
1707315900000|2024-02-07 14:25:00|16030.5|16022.5|15996|15988|16034.5|16026.5|15973.5|15965.5|667
1707316200000|2024-02-07 14:30:00|15983|15975|16084.5|16076.5|16093.5|16085.5|15967.5|15959.5|1650
1707316500000|2024-02-07 14:35:00|16084|16076|16117.5|16109.5|16128|16120|16075.5|16067.5|956
1707316800000|2024-02-07 14:40:00|16119|16111|16080|16072|16125.5|16117.5|16072.5|16064.5|509
1707317100000|2024-02-07 14:45:00|16080.5|16072.5|16094.5|16086.5|16095|16087|16061|16053|362
1707317400000|2024-02-07 14:50:00|16094|16086|16056|16048|16112|16104|16053|16045|397
1707317700000|2024-02-07 14:55:00|16056.5|16048.5|16038|16030|16063|16055|16036|16028|553
1707318000000|2024-02-07 15:00:00|16038.5|16030.5|15998.5|15990.5|16045|16037|15994|15986|629
1707318300000|2024-02-07 15:05:00|15998|15990|15982.5|15974.5|16010.5|16002.5|15969.5|15961.5|526
1707318600000|2024-02-07 15:10:00|15983|15975|16007|15999|16019.5|16011.5|15981|15973|467
1707318900000|2024-02-07 15:15:00|16007.5|15999.5|15969|15961|16010.5|16002.5|15968|15960|448
1707319200000|2024-02-07 15:20:00|15969.5|15961.5|16000|15992|16003|15995|15968.5|15960.5|233
1707319500000|2024-02-07 15:25:00|15999.5|15991.5|15984|15976|16004|15996|15978.5|15970.5|296
1707319800000|2024-02-07 15:30:00|15984.5|15976.5|16020.5|16012.5|16020.5|16012.5|15980|15972|353
1707320100000|2024-02-07 15:35:00|16022.5|16014.5|15999.5|15991.5|16025.5|16017.5|15991.5|15983.5|324
1707320400000|2024-02-07 15:40:00|16000|15992|15999.5|15991.5|16016.5|16008.5|15990.5|15982.5|244
1707320700000|2024-02-07 15:45:00|15999|15991|16019|16011|16028|16020|15999|15991|244
1707321000000|2024-02-07 15:50:00|16018.5|16010.5|16015|16007|16022|16014|16007.5|15999.5|107
1707321300000|2024-02-07 15:55:00|16014.5|16006.5|15988.5|15980.5|16015|16007|15985|15977|143
1707321600000|2024-02-07 16:00:00|15989|15981|15983|15975|15994|15986|15973.5|15965.5|167
1707321900000|2024-02-07 16:05:00|15982.5|15974.5|15963.5|15955.5|15986|15978|15954|15946|449
1707322200000|2024-02-07 16:10:00|15964|15956|15962.5|15954.5|15972|15964|15956.5|15948.5|212
1707322500000|2024-02-07 16:15:00|15963|15955|15979.5|15971.5|15980|15972|15960.5|15952.5|122
1707322800000|2024-02-07 16:20:00|15979|15971|15980.5|15972.5|15980.5|15972.5|15961.5|15953.5|142
1707323100000|2024-02-07 16:25:00|15980|15972|15973.5|15965.5|15985|15977|15966|15958|113
1707323400000|2024-02-07 16:30:00|15975.5|15967.5|15957.5|15949.5|15983.5|15975.5|15957.5|15949.5|120
1707323700000|2024-02-07 16:35:00|15958|15950|15955.5|15947.5|15965|15957|15950.5|15942.5|199
1707324000000|2024-02-07 16:40:00|15956|15948|15960|15952|15965.5|15957.5|15956|15948|72
1707324300000|2024-02-07 16:45:00|15959.5|15951.5|15959|15951|15962|15954|15953|15945|39
1707324600000|2024-02-07 16:50:00|15959.5|15951.5|15972.5|15964.5|15974|15966|15959.5|15951.5|50
1707324900000|2024-02-07 16:55:00|15973|15965|15963.5|15955.5|15974.5|15966.5|15950.5|15942.5|100
1707325200000|2024-02-07 17:00:00|15964|15956|15965|15957|15968|15960|15953|15945|118
1707325500000|2024-02-07 17:05:00|15964.5|15956.5|15972.5|15964.5|15974.5|15966.5|15960|15952|72
1707325800000|2024-02-07 17:10:00|15972|15964|15988|15980|15990|15982|15970.5|15962.5|142
1707326100000|2024-02-07 17:15:00|15987.5|15979.5|15989|15981|15997.5|15989.5|15982|15974|262
1707326400000|2024-02-07 17:20:00|15989.5|15981.5|15973|15965|15991.5|15983.5|15972.5|15964.5|144
1707326700000|2024-02-07 17:25:00|15972.5|15964.5|15975.5|15967.5|15978.5|15970.5|15966.5|15958.5|78
1707327000000|2024-02-07 17:30:00|15975|15967|15976.5|15968.5|15978.5|15970.5|15970|15962|70
1707327300000|2024-02-07 17:35:00|15976|15968|15975|15967|15986|15978|15972.5|15964.5|53
1707327600000|2024-02-07 17:40:00|15975.5|15967.5|15970.5|15962.5|15975.5|15967.5|15965.5|15957.5|39
1707327900000|2024-02-07 17:45:00|15971|15963|15963|15955|15974|15966|15962.5|15954.5|50
1707328200000|2024-02-07 17:50:00|15963.5|15955.5|15968.5|15960.5|15972.5|15964.5|15963|15955|37
1707328500000|2024-02-07 17:55:00|15969|15961|15971|15963|15974|15966|15964|15956|47
1707328800000|2024-02-07 18:00:00|15971.5|15963.5|15972|15964|15998.5|15990.5|15968|15960|139
1707329100000|2024-02-07 18:05:00|15972.5|15964.5|15982.5|15974.5|15984|15976|15972|15964|50
1707329400000|2024-02-07 18:10:00|15983|15975|15966.5|15958.5|15986.5|15978.5|15965.5|15957.5|79
1707329700000|2024-02-07 18:15:00|15966|15958|15977.5|15969.5|15977.5|15969.5|15965|15957|150
1707330000000|2024-02-07 18:20:00|15978.5|15970.5|15977.5|15969.5|15983|15975|15973.5|15965.5|50
1707330300000|2024-02-07 18:25:00|15978|15970|15998.5|15990.5|15998.5|15990.5|15977|15969|60
1707330600000|2024-02-07 18:30:00|15996.5|15988.5|15994.5|15986.5|16008.5|16000.5|15992|15984|114
1707330900000|2024-02-07 18:35:00|15995|15987|16001|15993|16001.5|15993.5|15994|15986|23
1707331200000|2024-02-07 18:40:00|16000.5|15992.5|15978|15970|16001.5|15993.5|15976|15968|38
1707331500000|2024-02-07 18:45:00|15979|15971|15991.5|15983.5|15993|15985|15974|15966|84
1707331800000|2024-02-07 18:50:00|15991|15983|15992.5|15984.5|15998|15990|15985.5|15977.5|66
1707332100000|2024-02-07 18:55:00|15993|15985|16000|15970|16000|15991|15987|15970|130
1707332400000|2024-02-07 19:00:00|15999.9|15969.9|16005.4|15975.4|16005.8|15975.8|15999.3|15969.3|0
1707332700000|2024-02-07 19:05:00|16005.5|15975.5|16027.9|15997.9|16028|15998|16005.1|15975.1|0
1707333000000|2024-02-07 19:10:00|16028|15998|16031.5|16001.5|16035.1|16005.1|16027.5|15997.5|0
1707333300000|2024-02-07 19:15:00|16031.3|16001.3|16020.5|15990.5|16041.4|16011.4|16020.5|15990.5|0
1707333600000|2024-02-07 19:20:00|16020.6|15990.6|16020.1|15990.1|16021|15991|16015.1|15985.1|0
1707333900000|2024-02-07 19:25:00|16020.2|15990.2|16013.7|15983.7|16020.3|15990.3|16013.2|15983.2|0
1707334200000|2024-02-07 19:30:00|16013.8|15983.8|16018.7|15988.7|16019.2|15989.2|16010.9|15980.9|0
1707334500000|2024-02-07 19:35:00|16018.8|15988.8|16022|15992|16024.6|15994.6|16016.1|15986.1|0
1707334800000|2024-02-07 19:40:00|16022.1|15992.1|16007.2|15977.2|16030.2|16000.2|16006.9|15976.9|0
1707335100000|2024-02-07 19:45:00|16007.3|15977.3|16009.7|15979.7|16018.7|15988.7|16007.3|15977.3|0
1707335400000|2024-02-07 19:50:00|16009.8|15979.8|16002.6|15972.6|16012.8|15982.8|16002.4|15972.4|0
1707335700000|2024-02-07 19:55:00|16002.5|15972.5|16001.5|15971.5|16008.1|15978.1|16001|15971|0
1707336000000|2024-02-07 20:00:00|16001.2|15971.2|16004.4|15974.4|16005.2|15975.2|15998.4|15968.4|0
1707336300000|2024-02-07 20:05:00|16004.5|15974.5|15997.1|15967.1|16004.7|15974.7|15996.1|15966.1|0
1707336600000|2024-02-07 20:10:00|15997.2|15967.2|15992|15962|16005.6|15975.6|15986.9|15956.9|0
1707336900000|2024-02-07 20:15:00|15991.9|15961.9|15985.3|15955.3|15995.1|15965.1|15984.7|15954.7|0
1707337200000|2024-02-07 20:20:00|15985.1|15955.1|15985.6|15955.6|15987.8|15957.8|15984.6|15954.6|0
1707337500000|2024-02-07 20:25:00|15985.5|15955.5|15990.4|15960.4|15990.8|15960.8|15985.1|15955.1|0
1707337800000|2024-02-07 20:30:00|15990.3|15960.3|15984.6|15954.6|15991|15961|15981.8|15951.8|0
1707338100000|2024-02-07 20:35:00|15984.7|15954.7|15993.2|15963.2|15993.6|15963.6|15981.9|15951.9|0
1707338400000|2024-02-07 20:40:00|15993.4|15963.4|15993|15963|15998.6|15968.6|15991.1|15961.1|0
1707338700000|2024-02-07 20:45:00|15992.9|15962.9|15986.6|15956.6|16001.1|15971.1|15983.8|15953.8|0
1707339000000|2024-02-07 20:50:00|15986.5|15956.5|15991.1|15961.1|15999.7|15969.7|15986.4|15956.4|0
1707339300000|2024-02-07 20:55:00|15991|15961|15998.1|15968.1|15999.9|15969.9|15989.8|15959.8|0
1707339600000|2024-02-07 21:00:00|15996.7|15966.7|15992.5|15962.5|15997.6|15967.6|15992.5|15962.5|0
1707339900000|2024-02-07 21:05:00|15992.7|15962.7|15993|15963|15993.4|15963.4|15991.2|15961.2|0
1707340200000|2024-02-07 21:10:00|15993.2|15963.2|15995.6|15965.6|15996.6|15966.6|15993|15963|0
1707340500000|2024-02-07 21:15:00|15995.1|15965.1|15991.5|15961.5|15996.6|15966.6|15990.3|15960.3|0
1707340800000|2024-02-07 21:20:00|15991.9|15961.9|15992.1|15962.1|15992.5|15962.5|15990.7|15960.7|0
1707341100000|2024-02-07 21:25:00|15991.6|15961.6|15991.5|15961.5|15992.6|15962.6|15991.5|15961.5|0
1707341400000|2024-02-07 21:30:00|15991.3|15961.3|15992.3|15962.3|15992.3|15962.3|15990.5|15960.5|0
1707341700000|2024-02-07 21:35:00|15992|15962|15992.3|15962.3|15992.8|15962.8|15991.7|15961.7|0
1707342000000|2024-02-07 21:40:00|15992.1|15962.1|15993.4|15963.4|15993.4|15963.4|15991.8|15961.8|0
1707342300000|2024-02-07 21:45:00|15993|15963|15995.5|15965.5|15996|15966|15992.9|15962.9|0
1707342600000|2024-02-07 21:50:00|15996|15966|15997.8|15967.8|15997.8|15967.8|15996|15966|0
1707342900000|2024-02-07 21:55:00|15997.6|15967.6|15997.8|15967.8|15998.9|15968.9|15997.3|15967.3|0
1707343200000|2024-02-07 22:00:00|15997.6|15967.6|15997.1|15967.1|15997.6|15967.6|15997.1|15967.1|0
1707343500000|2024-02-07 22:05:00|15997.3|15967.3|15996.9|15966.9|15997.3|15967.3|15996.9|15966.9|0
1707343800000|2024-02-07 22:10:00|15997.9|15967.9|15997.4|15967.4|15998|15968|15997.3|15967.3|0
1707344100000|2024-02-07 22:15:00|15997.6|15967.6|15998.1|15968.1|15998.1|15968.1|15997|15967|0
1707344400000|2024-02-07 22:20:00|15998.2|15968.2|15999.1|15969.1|15999.5|15969.5|15998.2|15968.2|0
1707344700000|2024-02-07 22:25:00|15998.9|15968.9|15998.9|15968.9|15998.9|15968.9|15998.9|15968.9|0
1707345000000|2024-02-07 22:30:00|15998.8|15968.8|16002|15972|16002|15972|15998.6|15968.6|0
1707345300000|2024-02-07 22:35:00|16001.9|15971.9|16002.1|15972.1|16002.1|15972.1|16001.8|15971.8|0
1707345600000|2024-02-07 22:40:00|16001.4|15971.4|15998.4|15968.4|16001.4|15971.4|15998.1|15968.1|0
1707345900000|2024-02-07 22:45:00|15998.5|15968.5|15999.8|15969.8|15999.8|15969.8|15998.4|15968.4|0
1707346200000|2024-02-07 22:50:00|16000|15970|16000.6|15970.6|16000.6|15970.6|16000|15970|0
1707346500000|2024-02-07 22:55:00|16000.1|15970.1|16000.1|15970.1|16000.1|15970.1|16000|15970|0
1707346800000|2024-02-07 23:00:00|16001.5|15971.5|15995.6|15965.6|16002.7|15972.7|15995.1|15965.1|0
1707347100000|2024-02-07 23:05:00|15995.3|15965.3|15993.5|15963.5|15995.6|15965.6|15992.9|15962.9|0
1707347400000|2024-02-07 23:10:00|15993.7|15963.7|15995.1|15965.1|15995.6|15965.6|15993.5|15963.5|0
1707347700000|2024-02-07 23:15:00|15994.6|15964.6|15995.1|15965.1|15996.7|15966.7|15994.6|15964.6|0
1707348000000|2024-02-07 23:20:00|15995.3|15965.3|15996.8|15966.8|15996.8|15966.8|15995.3|15965.3|0
1707348300000|2024-02-07 23:25:00|15996.3|15966.3|15995.2|15965.2|15996.5|15966.5|15994.7|15964.7|0
1707348600000|2024-02-07 23:30:00|15995.7|15965.7|15994.1|15964.1|15996.2|15966.2|15994.1|15964.1|0
1707348900000|2024-02-07 23:35:00|15993.9|15963.9|15994.1|15964.1|15994.7|15964.7|15993.6|15963.6|0
1707349200000|2024-02-07 23:40:00|15993.7|15963.7|15994.7|15964.7|15994.7|15964.7|15993.6|15963.6|0
1707349500000|2024-02-07 23:45:00|15994.2|15964.2|15995|15965|15995.5|15965.5|15994.1|15964.1|0
1707349800000|2024-02-07 23:50:00|15994.7|15964.7|15995.5|15965.5|15996|15966|15994.4|15964.4|0
1707350100000|2024-02-07 23:55:00|15996|15966|15999.6|15969.6|15999.6|15969.6|15995.5|15965.5|0
1707350400000|2024-02-08 00:00:00|15999.2|15969.2|15998.1|15968.1|15999.4|15969.4|15997|15967|0
1707350700000|2024-02-08 00:05:00|15998.3|15968.3|16000.2|15970.2|16001.8|15971.8|15998.1|15968.1|0
1707351000000|2024-02-08 00:10:00|16000.5|15970.5|16000.9|15970.9|16001.2|15971.2|15999.8|15969.8|0
1707351300000|2024-02-08 00:15:00|16001.2|15971.2|16002.2|15972.2|16002.2|15972.2|16000.1|15970.1|0
1707351600000|2024-02-08 00:20:00|16001.9|15971.9|16006.2|15976.2|16006.2|15976.2|16001.2|15971.2|0
1707351900000|2024-02-08 00:25:00|16006.4|15976.4|16016.2|15986.2|16016.7|15986.7|16005.7|15975.7|0
1707352200000|2024-02-08 00:30:00|16015.7|15985.7|16015.7|15985.7|16016|15986|16014.1|15984.1|0
1707352500000|2024-02-08 00:35:00|16015.2|15985.2|16021.5|15991.5|16021.5|15991.5|16014.7|15984.7|0
1707352800000|2024-02-08 00:40:00|16021.3|15991.3|16021.6|15991.6|16022|15992|16020.8|15990.8|0
1707353100000|2024-02-08 00:45:00|16021.8|15991.8|16020.6|15990.6|16022|15992|16020.6|15990.6|0
1707353400000|2024-02-08 00:50:00|16020.9|15990.9|16014.9|15984.9|16020.9|15990.9|16014.9|15984.9|0
1707353700000|2024-02-08 00:55:00|16015.1|15985.1|16014.7|15984.7|16015.4|15985.4|16013.7|15983.7|0
1707354000000|2024-02-08 01:00:00|16014.9|15984.9|16016.3|15986.3|16016.3|15986.3|16014.7|15984.7|0
1707354300000|2024-02-08 01:05:00|16015.9|15985.9|16014.9|15984.9|16015.9|15985.9|16014.4|15984.4|0
1707354600000|2024-02-08 01:10:00|16014.7|15984.7|16008.7|15978.7|16014.9|15984.9|16008.7|15978.7|0
1707354900000|2024-02-08 01:15:00|16010.6|15980.6|15983.5|15978.5|16027|16022|15967.5|15962.5|1404
1707355200000|2024-02-08 01:20:00|15983|15978|15986|15981|15993|15988|15956|15951|1327
1707355500000|2024-02-08 01:25:00|15985.5|15980.5|16002.3|15997.3|16005.3|16000.3|15979|15974|612
1707355800000|2024-02-08 01:30:00|15984.3|15979.3|16019.3|16014.3|16041.8|16036.8|15936.8|15931.8|6410
1707356100000|2024-02-08 01:35:00|16023.3|16018.3|15972.8|15967.8|16045.3|16040.3|15964.3|15959.3|3849
1707356400000|2024-02-08 01:40:00|15977.8|15972.8|15972.8|15967.8|15983.3|15978.3|15919.8|15914.8|3925
1707356700000|2024-02-08 01:45:00|15971.8|15966.8|15952.8|15947.8|15992.3|15987.3|15946.8|15941.8|2847
1707357000000|2024-02-08 01:50:00|15953.8|15948.8|16025.3|16020.3|16045.8|16040.8|15949.8|15944.8|3428
1707357300000|2024-02-08 01:55:00|16024.8|16019.8|16054.3|16049.3|16067.8|16062.8|16022.8|16017.8|2719
1707357600000|2024-02-08 02:00:00|16052.3|16047.3|16062.8|16057.8|16078.3|16073.3|16040.3|16035.3|2026
1707357900000|2024-02-08 02:05:00|16063.8|16058.8|16050.3|16045.3|16088.3|16083.3|16040.8|16035.8|2332
1707358200000|2024-02-08 02:10:00|16049.8|16044.8|16022.8|16017.8|16068.8|16063.8|16020.3|16015.3|1737
1707358500000|2024-02-08 02:15:00|16023.3|16018.3|16049.8|16044.8|16071.8|16066.8|16018.8|16013.8|1480
1707358800000|2024-02-08 02:20:00|16046.8|16041.8|16004.8|15999.8|16050.3|16045.3|15993.8|15988.8|1902
1707359100000|2024-02-08 02:25:00|16005.3|16000.3|16003.8|15998.8|16026.8|16021.8|15990.3|15985.3|1214
1707359400000|2024-02-08 02:30:00|16003.3|15998.3|15965.8|15960.8|16009.8|16004.8|15960.3|15955.3|1680
1707359700000|2024-02-08 02:35:00|15967.3|15962.3|15959.3|15954.3|15977.3|15972.3|15928.8|15923.8|1966
1707360000000|2024-02-08 02:40:00|15958.8|15953.8|15946.8|15941.8|15977.3|15972.3|15933.3|15928.3|1230
1707360300000|2024-02-08 02:45:00|15946.3|15941.3|15919.3|15914.3|15961.3|15956.3|15914.3|15909.3|1547
1707360600000|2024-02-08 02:50:00|15919.8|15914.8|15911.8|15906.8|15936.3|15931.3|15895.3|15890.3|1759
1707360900000|2024-02-08 02:55:00|15911.3|15906.3|15888.8|15883.8|15913.3|15908.3|15884.3|15879.3|1713
1707361200000|2024-02-08 03:00:00|15888.3|15883.3|15907.3|15902.3|15917.3|15912.3|15883.8|15878.8|1317
1707361500000|2024-02-08 03:05:00|15906.8|15901.8|15930.3|15925.3|15932.3|15927.3|15891.3|15886.3|1233
1707361800000|2024-02-08 03:10:00|15930.8|15925.8|15929.8|15924.8|15943.8|15938.8|15905.8|15900.8|1195
1707362100000|2024-02-08 03:15:00|15930.3|15925.3|15933.8|15928.8|15942.8|15937.8|15915.8|15910.8|803
1707362400000|2024-02-08 03:20:00|15931.8|15926.8|15921.3|15916.3|15940.8|15935.8|15908.3|15903.3|882
1707362700000|2024-02-08 03:25:00|15921.8|15916.8|15927.3|15922.3|15930.3|15925.3|15903.3|15898.3|822
1707363000000|2024-02-08 03:30:00|15925.8|15920.8|15928.8|15923.8|15939.3|15934.3|15914.8|15909.8|478
1707363300000|2024-02-08 03:35:00|15929.3|15924.3|15956.8|15951.8|15961.3|15956.3|15913.8|15908.8|930
1707363600000|2024-02-08 03:40:00|15956.3|15951.3|15950.3|15945.3|15960.3|15955.3|15939.8|15934.8|430
1707363900000|2024-02-08 03:45:00|15949.8|15944.8|15949.8|15944.8|15963.3|15958.3|15946.3|15941.3|484
1707364200000|2024-02-08 03:50:00|15949.3|15944.3|15942.8|15937.8|15951.8|15946.8|15941.3|15936.3|346
1707364500000|2024-02-08 03:55:00|15943.3|15938.3|15941.3|15936.3|15949.8|15944.8|15932.8|15927.8|399
1707364800000|2024-02-08 04:00:00|15951.3|15921.3|15937|15907|15951.3|15921.3|15937|15907|1
1707365100000|2024-02-08 04:05:00|15936.9|15906.9|15937.1|15907.1|15937.1|15907.1|15936.6|15906.6|0
1707365400000|2024-02-08 04:10:00|15937.3|15907.3|15938.1|15908.1|15938.1|15908.1|15937.1|15907.1|0
1707365700000|2024-02-08 04:15:00|15938.5|15908.5|15940.1|15910.1|15940.6|15910.6|15938|15908|0
1707366000000|2024-02-08 04:20:00|15952.7|15922.7|15953.6|15923.6|15953.7|15923.7|15952.7|15922.7|0
1707366300000|2024-02-08 04:25:00|15953.8|15923.8|15941.1|15911.1|15954|15924|15940.9|15910.9|0
1707366600000|2024-02-08 04:30:00|15940.6|15910.6|15944.1|15914.1|15944.6|15914.6|15940.6|15910.6|0
1707366900000|2024-02-08 04:35:00|15944.4|15914.4|15944.6|15914.6|15944.6|15914.6|15944.1|15914.1|0
1707367200000|2024-02-08 04:40:00|15944.4|15914.4|15946.1|15916.1|15946.3|15916.3|15944.4|15914.4|0
1707367500000|2024-02-08 04:45:00|15946.2|15916.2|15945.2|15915.2|15946.2|15916.2|15945.2|15915.2|0
1707367800000|2024-02-08 04:50:00|15945.4|15915.4|15945.2|15915.2|15945.4|15915.4|15944.7|15914.7|0
1707368100000|2024-02-08 04:55:00|15945.4|15915.4|15945.6|15915.6|15945.6|15915.6|15944.9|15914.9|0
1707368400000|2024-02-08 05:00:00|15939.8|15934.8|15907.8|15902.8|15952.8|15947.8|15903.3|15898.3|1474
1707368700000|2024-02-08 05:05:00|15908.3|15903.3|15905.8|15900.8|15929.8|15924.8|15894.8|15889.8|802
1707369000000|2024-02-08 05:10:00|15905.3|15900.3|15898.8|15893.8|15927.3|15922.3|15896.8|15891.8|755
1707369300000|2024-02-08 05:15:00|15899.3|15894.3|15899.8|15894.8|15906.3|15901.3|15892.8|15887.8|724
1707369600000|2024-02-08 05:20:00|15899.3|15894.3|15905.8|15900.8|15918.8|15913.8|15894.8|15889.8|585
1707369900000|2024-02-08 05:25:00|15905.3|15900.3|15876.3|15871.3|15929.8|15924.8|15876.3|15871.3|1195
1707370200000|2024-02-08 05:30:00|15875.8|15870.8|15865.8|15860.8|15883.8|15878.8|15861.8|15856.8|1713
1707370500000|2024-02-08 05:35:00|15866.8|15861.8|15869.3|15864.3|15884.3|15879.3|15845.8|15840.8|1582
1707370800000|2024-02-08 05:40:00|15868.8|15863.8|15866.8|15861.8|15879.3|15874.3|15848.3|15843.3|925
1707371100000|2024-02-08 05:45:00|15866.3|15861.3|15860.8|15855.8|15870.3|15865.3|15849.8|15844.8|772
1707371400000|2024-02-08 05:50:00|15861.8|15856.8|15878.8|15873.8|15885.8|15880.8|15860.3|15855.3|980
1707371700000|2024-02-08 05:55:00|15879.3|15874.3|15887.8|15882.8|15893.8|15888.8|15866.3|15861.3|1113
1707372000000|2024-02-08 06:00:00|15886.8|15881.8|15863.3|15858.3|15890.3|15885.3|15857.3|15852.3|1415
1707372300000|2024-02-08 06:05:00|15862.8|15857.8|15866.8|15861.8|15878.8|15873.8|15856.3|15851.3|878
1707372600000|2024-02-08 06:10:00|15866.3|15861.3|15850.8|15845.8|15873.3|15868.3|15845.3|15840.3|802
1707372900000|2024-02-08 06:15:00|15851.3|15846.3|15853.8|15848.8|15865.8|15860.8|15843.8|15838.8|834
1707373200000|2024-02-08 06:20:00|15854.3|15849.3|15840.8|15835.8|15858.8|15853.8|15838.3|15833.3|771
1707373500000|2024-02-08 06:25:00|15840.3|15835.3|15823.8|15818.8|15841.8|15836.8|15823.3|15818.3|998
1707373800000|2024-02-08 06:30:00|15823.3|15818.3|15823.8|15818.8|15840.3|15835.3|15803.3|15798.3|1523
1707374100000|2024-02-08 06:35:00|15823.3|15818.3|15842.3|15837.3|15847.3|15842.3|15821.8|15816.8|932
1707374400000|2024-02-08 06:40:00|15842.8|15837.8|15860.8|15855.8|15865.8|15860.8|15836.3|15831.3|996
1707374700000|2024-02-08 06:45:00|15860.3|15855.3|15847.8|15842.8|15860.8|15855.8|15839.8|15834.8|655
1707375000000|2024-02-08 06:50:00|15848.3|15843.3|15842.8|15837.8|15849.8|15844.8|15833.3|15828.3|606
1707375300000|2024-02-08 06:55:00|15843.8|15838.8|15842.8|15837.8|15849.8|15844.8|15828.3|15823.3|639
1707375600000|2024-02-08 07:00:00|15841.8|15836.8|15833.8|15828.8|15844.3|15839.3|15826.8|15821.8|369
1707375900000|2024-02-08 07:05:00|15833.3|15828.3|15876.8|15871.8|15879.8|15874.8|15831.3|15826.3|761
1707376200000|2024-02-08 07:10:00|15876.3|15871.3|15872.3|15867.3|15885.8|15880.8|15869.3|15864.3|779
1707376500000|2024-02-08 07:15:00|15871.8|15866.8|15890.3|15885.3|15894.3|15889.3|15870.3|15865.3|610
1707376800000|2024-02-08 07:20:00|15890.8|15885.8|15899.8|15894.8|15915.3|15910.3|15888.3|15883.3|989
1707377100000|2024-02-08 07:25:00|15899.3|15894.3|15882.3|15877.3|15899.8|15894.8|15881.3|15876.3|691
1707377400000|2024-02-08 07:30:00|15882.8|15877.8|15867.3|15862.3|15888.8|15883.8|15864.3|15859.3|622
1707377700000|2024-02-08 07:35:00|15866.8|15861.8|15871.8|15866.8|15872.8|15867.8|15855.3|15850.3|819
1707378000000|2024-02-08 07:40:00|15871.3|15866.3|15877.8|15872.8|15884.3|15879.3|15871.3|15866.3|473
1707378300000|2024-02-08 07:45:00|15877.3|15872.3|15874.3|15869.3|15878.8|15873.8|15871.3|15866.3|445
1707378600000|2024-02-08 07:50:00|15875.3|15870.3|15854.8|15849.8|15882.3|15877.3|15853.3|15848.3|1247
1707378900000|2024-02-08 07:55:00|15855.3|15850.3|15872.8|15867.8|15874.3|15869.3|15855.3|15850.3|1058
1707379200000|2024-02-08 08:00:00|15872.3|15867.3|15857.8|15852.8|15877.3|15872.3|15857.3|15852.3|808
1707379500000|2024-02-08 08:05:00|15857.3|15852.3|15869.8|15864.8|15871.8|15866.8|15843.8|15838.8|1866
1707379800000|2024-02-08 08:10:00|15870.3|15865.3|15845.8|15840.8|15870.3|15865.3|15845.8|15840.8|667
1707380100000|2024-02-08 08:15:00|15845.3|15840.3|15852.3|15847.3|15853.3|15848.3|15844.8|15839.8|373
1707380400000|2024-02-08 08:20:00|15852.8|15847.8|15836.8|15831.8|15853.8|15848.8|15833.8|15828.8|707
1707380700000|2024-02-08 08:25:00|15835.8|15830.8|15845.3|15840.3|15854.3|15849.3|15835.3|15830.3|1060
1707381000000|2024-02-08 08:30:00|15857.6|15827.6|15865.7|15835.7|15867.1|15837.1|15856.1|15826.1|0
1707381300000|2024-02-08 08:35:00|15865.9|15835.9|15865.2|15835.2|15866.1|15836.1|15862.6|15832.6|0
1707381600000|2024-02-08 08:40:00|15865.4|15835.4|15866.6|15836.6|15867.3|15837.3|15865.4|15835.4|0
1707381900000|2024-02-08 08:45:00|15866.1|15836.1|15863.6|15833.6|15866.6|15836.6|15862.6|15832.6|0
1707382200000|2024-02-08 08:50:00|15863.3|15833.3|15862.7|15832.7|15863.3|15833.3|15860.8|15830.8|0
1707382500000|2024-02-08 08:55:00|15862.9|15832.9|15869.1|15839.1|15869.2|15839.2|15862.9|15832.9|0
1707382800000|2024-02-08 09:00:00|15869.3|15839.3|15871.2|15841.2|15872.4|15842.4|15869.3|15839.3|0
1707383100000|2024-02-08 09:05:00|15871.4|15841.4|15868.9|15838.9|15872.2|15842.2|15868.9|15838.9|0
1707383400000|2024-02-08 09:10:00|15868.7|15838.7|15871.8|15841.8|15872.9|15842.9|15867.7|15837.7|0
1707383700000|2024-02-08 09:15:00|15872|15842|15861.8|15853.8|15872.5|15859.8|15848.8|15840.8|443
1707384000000|2024-02-08 09:20:00|15862.3|15854.3|15855.8|15847.8|15863.8|15855.8|15852.8|15844.8|33
1707384300000|2024-02-08 09:25:00|15856.3|15848.3|15842.8|15834.8|15857.3|15849.3|15839.8|15831.8|46
1707384600000|2024-02-08 09:30:00|15842.3|15834.3|15853.3|15845.3|15853.3|15845.3|15841.8|15833.8|44
1707384900000|2024-02-08 09:35:00|15854.8|15846.8|15852.3|15844.3|15857.3|15849.3|15841.3|15833.3|96
1707385200000|2024-02-08 09:40:00|15851.8|15843.8|15862.3|15854.3|15863.3|15855.3|15844.8|15836.8|130
1707385500000|2024-02-08 09:45:00|15861.8|15853.8|15872.3|15864.3|15872.3|15864.3|15860.8|15852.8|143
1707385800000|2024-02-08 09:50:00|15871.3|15863.3|15865.3|15857.3|15872.8|15864.8|15863.3|15855.3|70
1707386100000|2024-02-08 09:55:00|15864.8|15856.8|15866.8|15858.8|15870.3|15862.3|15864.3|15856.3|66
1707386400000|2024-02-08 10:00:00|15866.3|15858.3|15869.3|15861.3|15872.3|15864.3|15865.3|15857.3|25
1707386700000|2024-02-08 10:05:00|15868.8|15860.8|15870.3|15862.3|15871.8|15863.8|15866.3|15858.3|49
1707387000000|2024-02-08 10:10:00|15870.8|15862.8|15877.3|15869.3|15877.8|15869.8|15870.8|15862.8|79
1707387300000|2024-02-08 10:15:00|15878.8|15870.8|15879.3|15871.3|15879.8|15871.8|15873.3|15865.3|46
1707387600000|2024-02-08 10:20:00|15879.8|15871.8|15868.3|15860.3|15879.8|15871.8|15867.8|15859.8|135
1707387900000|2024-02-08 10:25:00|15868.8|15860.8|15867.3|15859.3|15868.8|15860.8|15851.8|15843.8|69
1707388200000|2024-02-08 10:30:00|15866.8|15858.8|15857.8|15849.8|15867.8|15859.8|15857.8|15849.8|33
1707388500000|2024-02-08 10:35:00|15858.3|15850.3|15848.8|15840.8|15858.3|15850.3|15843.8|15835.8|52
1707388800000|2024-02-08 10:40:00|15847.3|15839.3|15843.3|15835.3|15848.8|15840.8|15842.8|15834.8|24
1707389100000|2024-02-08 10:45:00|15842.8|15834.8|15841.3|15833.3|15846.3|15838.3|15840.3|15832.3|35
1707389400000|2024-02-08 10:50:00|15840.8|15832.8|15839.3|15831.3|15841.3|15833.3|15834.8|15826.8|44
1707389700000|2024-02-08 10:55:00|15839.8|15831.8|15835.3|15827.3|15840.8|15832.8|15834.3|15826.3|51
1707390000000|2024-02-08 11:00:00|15835.8|15827.8|15828.3|15820.3|15839.3|15831.3|15826.3|15818.3|86
1707390300000|2024-02-08 11:05:00|15827.8|15819.8|15827.3|15819.3|15829.3|15821.3|15815.8|15807.8|139
1707390600000|2024-02-08 11:10:00|15827.8|15819.8|15817.3|15809.3|15827.8|15819.8|15808.8|15800.8|80
1707390900000|2024-02-08 11:15:00|15817.8|15809.8|15799.3|15791.3|15817.8|15809.8|15793.8|15785.8|144
1707391200000|2024-02-08 11:20:00|15798.8|15790.8|15792.8|15784.8|15798.8|15790.8|15786.8|15778.8|138
1707391500000|2024-02-08 11:25:00|15792.3|15784.3|15785.3|15777.3|15797.8|15789.8|15784.8|15776.8|142
1707391800000|2024-02-08 11:30:00|15785.8|15777.8|15799.3|15791.3|15801.3|15793.3|15784.8|15776.8|112
1707392100000|2024-02-08 11:35:00|15799.8|15791.8|15805.8|15797.8|15807.8|15799.8|15799.8|15791.8|60
1707392400000|2024-02-08 11:40:00|15805.3|15797.3|15804.3|15796.3|15807.3|15799.3|15802.3|15794.3|18
1707392700000|2024-02-08 11:45:00|15803.8|15795.8|15809.3|15801.3|15817.3|15809.3|15803.8|15795.8|39
1707393000000|2024-02-08 11:50:00|15809.8|15801.8|15813.3|15805.3|15817.8|15809.8|15809.3|15801.3|36
1707393300000|2024-02-08 11:55:00|15812.8|15804.8|15813.3|15805.3|15813.8|15805.8|15807.3|15799.3|37
1707393600000|2024-02-08 12:00:00|15813.8|15805.8|15817.3|15809.3|15821.8|15813.8|15813.3|15805.3|40
1707393900000|2024-02-08 12:05:00|15818.8|15810.8|15821.3|15813.3|15821.8|15813.8|15808.3|15800.3|59
1707394200000|2024-02-08 12:10:00|15821.8|15813.8|15832.3|15824.3|15832.8|15824.8|15821.8|15813.8|71
1707394500000|2024-02-08 12:15:00|15831.8|15823.8|15820.8|15812.8|15831.8|15823.8|15816.8|15808.8|43
1707394800000|2024-02-08 12:20:00|15821.3|15813.3|15819.3|15811.3|15825.3|15817.3|15818.8|15810.8|42
1707395100000|2024-02-08 12:25:00|15819.8|15811.8|15810.3|15802.3|15819.8|15811.8|15809.8|15801.8|24
1707395400000|2024-02-08 12:30:00|15809.8|15801.8|15808.3|15800.3|15815.3|15807.3|15804.3|15796.3|67
1707395700000|2024-02-08 12:35:00|15808.8|15800.8|15797.8|15789.8|15810.3|15802.3|15791.3|15783.3|83
1707396000000|2024-02-08 12:40:00|15799.3|15791.3|15800.8|15792.8|15803.3|15795.3|15794.8|15786.8|181
1707396300000|2024-02-08 12:45:00|15799.8|15791.8|15805.3|15797.3|15807.8|15799.8|15795.8|15787.8|139
1707396600000|2024-02-08 12:50:00|15804.8|15796.8|15807.3|15799.3|15807.8|15799.8|15801.3|15793.3|26
1707396900000|2024-02-08 12:55:00|15807.8|15799.8|15802.3|15794.3|15811.8|15803.8|15801.3|15793.3|48
1707397200000|2024-02-08 13:00:00|15803.3|15795.3|15809.8|15801.8|15809.8|15801.8|15797.8|15789.8|46
1707397500000|2024-02-08 13:05:00|15809.3|15801.3|15809.3|15801.3|15815.3|15807.3|15806.3|15798.3|95
1707397800000|2024-02-08 13:10:00|15808.8|15800.8|15815.3|15807.3|15815.3|15807.3|15802.3|15794.3|34
1707398100000|2024-02-08 13:15:00|15814.8|15806.8|15812.8|15804.8|15823.3|15815.3|15811.8|15803.8|86
1707398400000|2024-02-08 13:20:00|15812.3|15804.3|15808.3|15800.3|15814.8|15806.8|15803.3|15795.3|40
1707398700000|2024-02-08 13:25:00|15806.8|15798.8|15807.8|15799.8|15810.8|15802.8|15804.3|15796.3|28
1707399000000|2024-02-08 13:30:00|15807.3|15799.3|15802.3|15794.3|15809.3|15801.3|15796.3|15788.3|79
1707399300000|2024-02-08 13:35:00|15802.8|15794.8|15799.3|15791.3|15804.8|15796.8|15790.3|15782.3|72
1707399600000|2024-02-08 13:40:00|15798.8|15790.8|15797.8|15789.8|15807.8|15799.8|15795.3|15787.3|80
1707399900000|2024-02-08 13:45:00|15798.3|15790.3|15787.3|15779.3|15801.8|15793.8|15786.8|15778.8|143
1707400200000|2024-02-08 13:50:00|15786.8|15778.8|15801.8|15793.8|15804.3|15796.3|15781.8|15773.8|210
1707400500000|2024-02-08 13:55:00|15801.3|15793.3|15797.3|15789.3|15801.8|15793.8|15791.8|15783.8|67
1707400800000|2024-02-08 14:00:00|15795.3|15787.3|15800.3|15792.3|15806.3|15798.3|15794.8|15786.8|46
1707401100000|2024-02-08 14:05:00|15800.8|15792.8|15808.3|15800.3|15808.3|15800.3|15799.3|15791.3|32
1707401400000|2024-02-08 14:10:00|15807.8|15799.8|15809.3|15801.3|15812.8|15804.8|15803.3|15795.3|29
1707401700000|2024-02-08 14:15:00|15809.8|15801.8|15808.8|15800.8|15816.8|15808.8|15808.3|15800.3|113
1707402000000|2024-02-08 14:20:00|15808.3|15800.3|15800.8|15792.8|15810.8|15802.8|15797.8|15789.8|73
1707402300000|2024-02-08 14:25:00|15801.3|15793.3|15791.3|15783.3|15804.8|15796.8|15786.3|15778.3|92
1707402600000|2024-02-08 14:30:00|15786.3|15778.3|15825.8|15817.8|15841.8|15833.8|15774.8|15766.8|740
1707402900000|2024-02-08 14:35:00|15825.3|15817.3|15772.8|15764.8|15826.3|15818.3|15768.8|15760.8|363
1707403200000|2024-02-08 14:40:00|15772.3|15764.3|15721.8|15713.8|15776.3|15768.3|15719.8|15711.8|891
1707403500000|2024-02-08 14:45:00|15722.3|15714.3|15734.8|15726.8|15747.8|15739.8|15722.3|15714.3|331
1707403800000|2024-02-08 14:50:00|15735.3|15727.3|15738.8|15730.8|15745.3|15737.3|15719.3|15711.3|331
1707404100000|2024-02-08 14:55:00|15739.3|15731.3|15747.3|15739.3|15763.3|15755.3|15731.3|15723.3|193
1707404400000|2024-02-08 15:00:00|15747.8|15739.8|15752.3|15744.3|15756.3|15748.3|15732.3|15724.3|200
1707404700000|2024-02-08 15:05:00|15752.8|15744.8|15770.8|15762.8|15777.3|15769.3|15746.3|15738.3|227
1707405000000|2024-02-08 15:10:00|15770.3|15762.3|15750.8|15742.8|15776.8|15768.8|15749.3|15741.3|228
1707405300000|2024-02-08 15:15:00|15750.3|15742.3|15788.3|15780.3|15790.3|15782.3|15747.8|15739.8|182
1707405600000|2024-02-08 15:20:00|15789.8|15781.8|15756.8|15748.8|15791.8|15783.8|15755.3|15747.3|166
1707405900000|2024-02-08 15:25:00|15757.8|15749.8|15775.3|15767.3|15780.8|15772.8|15756.8|15748.8|119
1707406200000|2024-02-08 15:30:00|15775.8|15767.8|15774.3|15766.3|15782.8|15774.8|15768.8|15760.8|72
1707406500000|2024-02-08 15:35:00|15774.8|15766.8|15762.8|15754.8|15778.3|15770.3|15755.8|15747.8|90
1707406800000|2024-02-08 15:40:00|15763.3|15755.3|15766.8|15758.8|15767.8|15759.8|15749.8|15741.8|107
1707407100000|2024-02-08 15:45:00|15766.3|15758.3|15766.3|15758.3|15775.3|15767.3|15763.8|15755.8|73
1707407400000|2024-02-08 15:50:00|15765.8|15757.8|15757.3|15749.3|15771.8|15763.8|15756.3|15748.3|100
1707407700000|2024-02-08 15:55:00|15756.8|15748.8|15766.3|15758.3|15772.3|15764.3|15747.8|15739.8|100
1707408000000|2024-02-08 16:00:00|15766.8|15758.8|15754.8|15746.8|15778.8|15770.8|15753.8|15745.8|119
1707408300000|2024-02-08 16:05:00|15754.3|15746.3|15754.3|15746.3|15766.3|15758.3|15750.8|15742.8|100
1707408600000|2024-02-08 16:10:00|15754.8|15746.8|15757.8|15749.8|15767.3|15759.3|15744.8|15736.8|100
1707408900000|2024-02-08 16:15:00|15757.3|15749.3|15752.3|15744.3|15758.8|15750.8|15746.8|15738.8|88
1707409200000|2024-02-08 16:20:00|15751.8|15743.8|15744.8|15736.8|15757.3|15749.3|15743.3|15735.3|116
1707409500000|2024-02-08 16:25:00|15745.3|15737.3|15727.3|15719.3|15745.3|15737.3|15726.8|15718.8|181
1707409800000|2024-02-08 16:30:00|15726.8|15718.8|15734.8|15726.8|15736.3|15728.3|15724.8|15716.8|90
1707410100000|2024-02-08 16:35:00|15735.3|15727.3|15734.8|15726.8|15737.8|15729.8|15729.3|15721.3|71
1707410400000|2024-02-08 16:40:00|15734.3|15726.3|15740.3|15732.3|15742.3|15734.3|15729.8|15721.8|73
1707410700000|2024-02-08 16:45:00|15739.8|15731.8|15727.3|15719.3|15743.3|15735.3|15724.8|15716.8|66
1707411000000|2024-02-08 16:50:00|15727.8|15719.8|15730.3|15722.3|15734.3|15726.3|15725.8|15717.8|55
1707411300000|2024-02-08 16:55:00|15729.8|15721.8|15735.3|15727.3|15738.3|15730.3|15728.3|15720.3|63
1707411600000|2024-02-08 17:00:00|15734.3|15726.3|15724.3|15716.3|15735.8|15727.8|15714.8|15706.8|156
1707411900000|2024-02-08 17:05:00|15723.8|15715.8|15717.3|15709.3|15725.3|15717.3|15713.3|15705.3|106
1707412200000|2024-02-08 17:10:00|15717.8|15709.8|15723.8|15715.8|15726.3|15718.3|15716.8|15708.8|28
1707412500000|2024-02-08 17:15:00|15723.3|15715.3|15730.3|15722.3|15731.8|15723.8|15721.8|15713.8|68
1707412800000|2024-02-08 17:20:00|15729.8|15721.8|15730.3|15722.3|15733.3|15725.3|15724.3|15716.3|34
1707413100000|2024-02-08 17:25:00|15729.8|15721.8|15732.3|15724.3|15739.3|15731.3|15729.3|15721.3|36
1707413400000|2024-02-08 17:30:00|15732.8|15724.8|15731.8|15723.8|15735.8|15727.8|15726.3|15718.3|24
1707413700000|2024-02-08 17:35:00|15731.3|15723.3|15729.3|15721.3|15732.3|15724.3|15726.8|15718.8|15
1707414000000|2024-02-08 17:40:00|15728.8|15720.8|15706.3|15698.3|15729.3|15721.3|15705.8|15697.8|68
1707414300000|2024-02-08 17:45:00|15705.8|15697.8|15709.3|15701.3|15709.8|15701.8|15701.8|15693.8|58
1707414600000|2024-02-08 17:50:00|15708.8|15700.8|15708.8|15700.8|15713.3|15705.3|15705.8|15697.8|32
1707414900000|2024-02-08 17:55:00|15708.3|15700.3|15704.3|15696.3|15712.3|15704.3|15703.8|15695.8|23
1707415200000|2024-02-08 18:00:00|15704.8|15696.8|15723.8|15715.8|15746.3|15738.3|15702.8|15694.8|267
1707415500000|2024-02-08 18:05:00|15724.3|15716.3|15723.3|15715.3|15729.8|15721.8|15717.8|15709.8|22
1707415800000|2024-02-08 18:10:00|15722.8|15714.8|15717.8|15709.8|15730.3|15722.3|15717.3|15709.3|26
1707416100000|2024-02-08 18:15:00|15717.3|15709.3|15719.8|15711.8|15723.8|15715.8|15715.8|15707.8|30
1707416400000|2024-02-08 18:20:00|15719.3|15711.3|15719.3|15711.3|15720.8|15712.8|15715.3|15707.3|35
1707416700000|2024-02-08 18:25:00|15719.8|15711.8|15724.8|15716.8|15729.3|15721.3|15719.8|15711.8|38
1707417000000|2024-02-08 18:30:00|15724.3|15716.3|15718.8|15710.8|15725.8|15717.8|15712.3|15704.3|27
1707417300000|2024-02-08 18:35:00|15719.3|15711.3|15724.3|15716.3|15728.8|15720.8|15719.3|15711.3|27
1707417600000|2024-02-08 18:40:00|15723.8|15715.8|15723.8|15715.8|15724.3|15716.3|15715.8|15707.8|21
1707417900000|2024-02-08 18:45:00|15721.8|15713.8|15725.8|15717.8|15726.3|15718.3|15719.8|15711.8|40
1707418200000|2024-02-08 18:50:00|15726.3|15718.3|15720.3|15712.3|15726.3|15718.3|15715.8|15707.8|61
1707418500000|2024-02-08 18:55:00|15720.8|15712.8|15737.8|15707.8|15742.8|15734.8|15719.8|15707.8|119
1707418800000|2024-02-08 19:00:00|15737.9|15707.9|15726.5|15696.5|15738.6|15708.6|15726.3|15696.3|0
1707419100000|2024-02-08 19:05:00|15726.4|15696.4|15730.4|15700.4|15731.7|15701.7|15726|15696|0
1707419400000|2024-02-08 19:10:00|15730.5|15700.5|15736.5|15706.5|15737.1|15707.1|15730.4|15700.4|0
1707419700000|2024-02-08 19:15:00|15736.8|15706.8|15723.9|15693.9|15737.5|15707.5|15723.7|15693.7|0
1707420000000|2024-02-08 19:20:00|15724|15694|15706.4|15676.4|15724.5|15694.5|15706.3|15676.3|0
1707420300000|2024-02-08 19:25:00|15706.5|15676.5|15711.6|15681.6|15712.7|15682.7|15706.4|15676.4|0
1707420600000|2024-02-08 19:30:00|15711.4|15681.4|15711.2|15681.2|15717.3|15687.3|15708.3|15678.3|0
1707420900000|2024-02-08 19:35:00|15711.1|15681.1|15709.7|15679.7|15711.1|15681.1|15705|15675|0
1707421200000|2024-02-08 19:40:00|15709.6|15679.6|15710.6|15680.6|15713.6|15683.6|15707.6|15677.6|0
1707421500000|2024-02-08 19:45:00|15710.7|15680.7|15713.5|15683.5|15714|15684|15710.7|15680.7|0
1707421800000|2024-02-08 19:50:00|15713.6|15683.6|15718.2|15688.2|15720|15690|15713.6|15683.6|0
1707422100000|2024-02-08 19:55:00|15718.4|15688.4|15714|15684|15719|15689|15713.5|15683.5|0
1707422400000|2024-02-08 20:00:00|15713.9|15683.9|15722.5|15692.5|15725.4|15695.4|15713.7|15683.7|0
1707422700000|2024-02-08 20:05:00|15722.4|15692.4|15712.2|15682.2|15722.5|15692.5|15712.2|15682.2|0
1707423000000|2024-02-08 20:10:00|15712.4|15682.4|15718.2|15688.2|15718.7|15688.7|15712.2|15682.2|0
1707423300000|2024-02-08 20:15:00|15718.3|15688.3|15691.6|15661.6|15718.3|15688.3|15691.3|15661.3|0
1707423600000|2024-02-08 20:20:00|15691.7|15661.7|15702.5|15672.5|15702.7|15672.7|15688.7|15658.7|0
1707423900000|2024-02-08 20:25:00|15702.4|15672.4|15702.5|15672.5|15703.4|15673.4|15696.6|15666.6|0
1707424200000|2024-02-08 20:30:00|15702.4|15672.4|15702.9|15672.9|15703.2|15673.2|15702.4|15672.4|0
1707424500000|2024-02-08 20:35:00|15702.8|15672.8|15703.2|15673.2|15703.3|15673.3|15697.2|15667.2|0
1707424800000|2024-02-08 20:40:00|15703.5|15673.5|15709.6|15679.6|15709.6|15679.6|15702.9|15672.9|0
1707425100000|2024-02-08 20:45:00|15709.7|15679.7|15689.3|15659.3|15709.7|15679.7|15677.9|15647.9|0
1707425400000|2024-02-08 20:50:00|15689.5|15659.5|15702.3|15672.3|15702.3|15672.3|15689.4|15659.4|0
1707425700000|2024-02-08 20:55:00|15702|15672|15700.1|15670.1|15703.4|15673.4|15691.2|15661.2|0
1707426000000|2024-02-08 21:00:00|15698.7|15668.7|15697.8|15667.8|15699.8|15669.8|15694.2|15664.2|0
1707426300000|2024-02-08 21:05:00|15698.3|15668.3|15697.8|15667.8|15698.9|15668.9|15697.8|15667.8|0
1707426600000|2024-02-08 21:10:00|15698.3|15668.3|15697.8|15667.8|15698.9|15668.9|15697.3|15667.3|0
1707426900000|2024-02-08 21:15:00|15698.3|15668.3|15698.3|15668.3|15699.9|15669.9|15697.8|15667.8|0
1707427200000|2024-02-08 21:20:00|15698.1|15668.1|15697.6|15667.6|15698.1|15668.1|15697.1|15667.1|0
1707427500000|2024-02-08 21:25:00|15697.8|15667.8|15698.7|15668.7|15698.7|15668.7|15697.1|15667.1|0
1707427800000|2024-02-08 21:30:00|15698.3|15668.3|15699.2|15669.2|15699.2|15669.2|15697.9|15667.9|0
1707428100000|2024-02-08 21:35:00|15699|15669|15698.2|15668.2|15699.2|15669.2|15698.2|15668.2|0
1707428400000|2024-02-08 21:40:00|15697.7|15667.7|15699.2|15669.2|15699.2|15669.2|15697.6|15667.6|0
1707428700000|2024-02-08 21:45:00|15699.4|15669.4|15698.7|15668.7|15700.2|15670.2|15698.7|15668.7|0
1707429000000|2024-02-08 21:50:00|15698.9|15668.9|15697.9|15667.9|15698.9|15668.9|15697.9|15667.9|0
1707429300000|2024-02-08 21:55:00|15697.4|15667.4|15697.4|15667.4|15699.4|15669.4|15696.6|15666.6|0
1707429600000|2024-02-08 22:00:00|15697.2|15667.2|15698.3|15668.3|15698.9|15668.9|15697.1|15667.1|0
1707429900000|2024-02-08 22:05:00|15698.1|15668.1|15698.2|15668.2|15699.2|15669.2|15697.7|15667.7|0
1707430200000|2024-02-08 22:10:00|15698.3|15668.3|15699.4|15669.4|15699.4|15669.4|15698.3|15668.3|0
1707430500000|2024-02-08 22:15:00|15699.5|15669.5|15700|15670|15700|15670|15699.5|15669.5|0
1707430800000|2024-02-08 22:20:00|15699.7|15669.7|15698.3|15668.3|15699.7|15669.7|15698.3|15668.3|0
1707431100000|2024-02-08 22:25:00|15697.7|15667.7|15698.5|15668.5|15699.1|15669.1|15697.7|15667.7|0
1707431400000|2024-02-08 22:30:00|15698.6|15668.6|15701.1|15671.1|15701.1|15671.1|15698.4|15668.4|0
1707431700000|2024-02-08 22:35:00|15701.2|15671.2|15701.4|15671.4|15701.4|15671.4|15701.1|15671.1|0
1707432000000|2024-02-08 22:40:00|15701.2|15671.2|15701.7|15671.7|15701.9|15671.9|15701.1|15671.1|0
1707432300000|2024-02-08 22:45:00|15701.8|15671.8|15701.9|15671.9|15701.9|15671.9|15701.6|15671.6|0
1707432600000|2024-02-08 22:50:00|15702|15672|15701.8|15671.8|15702.4|15672.4|15701.7|15671.7|0
1707432900000|2024-02-08 22:55:00|15702.1|15672.1|15702.1|15672.1|15702.3|15672.3|15701.8|15671.8|0
1707433200000|2024-02-08 23:00:00|15701.7|15671.7|15700.9|15670.9|15702.7|15672.7|15698.9|15668.9|0
1707433500000|2024-02-08 23:05:00|15700.5|15670.5|15702.3|15672.3|15702.5|15672.5|15700.4|15670.4|0
1707433800000|2024-02-08 23:10:00|15702.7|15672.7|15700.7|15670.7|15702.8|15672.8|15700.7|15670.7|0
1707434100000|2024-02-08 23:15:00|15701.2|15671.2|15702.3|15672.3|15702.3|15672.3|15700.7|15670.7|0
1707434400000|2024-02-08 23:20:00|15703.5|15673.5|15703.9|15673.9|15704.1|15674.1|15702.8|15672.8|0
1707434700000|2024-02-08 23:25:00|15704.2|15674.2|15703.9|15673.9|15705|15675|15703.9|15673.9|0
1707435000000|2024-02-08 23:30:00|15704.4|15674.4|15705.1|15675.1|15705.6|15675.6|15704.4|15674.4|0
1707435300000|2024-02-08 23:35:00|15705.3|15675.3|15706.1|15676.1|15706.1|15676.1|15705.1|15675.1|0
1707435600000|2024-02-08 23:40:00|15705.9|15675.9|15707|15677|15707|15677|15705.6|15675.6|0
1707435900000|2024-02-08 23:45:00|15706.8|15676.8|15706|15676|15708|15678|15706|15676|0
1707436200000|2024-02-08 23:50:00|15705.6|15675.6|15705.7|15675.7|15706.2|15676.2|15705|15675|0
1707436500000|2024-02-08 23:55:00|15705.9|15675.9|15712.7|15682.7|15712.7|15682.7|15705.2|15675.2|0
1707436800000|2024-02-09 00:00:00|15712.3|15682.3|15715.4|15685.4|15715.4|15685.4|15712.2|15682.2|0
1707437100000|2024-02-09 00:05:00|15715.1|15685.1|15719|15689|15719|15689|15714.6|15684.6|0
1707437400000|2024-02-09 00:10:00|15719.4|15689.4|15717.8|15687.8|15719.5|15689.5|15717.4|15687.4|0
1707437700000|2024-02-09 00:15:00|15717.6|15687.6|15716.4|15686.4|15717.6|15687.6|15715.5|15685.5|0
1707438000000|2024-02-09 00:20:00|15716.9|15686.9|15716.4|15686.4|15716.9|15686.9|15716.3|15686.3|0
1707438300000|2024-02-09 00:25:00|15716|15686|15715.8|15685.8|15716.7|15686.7|15715.6|15685.6|0
1707438600000|2024-02-09 00:30:00|15716.3|15686.3|15705.7|15675.7|15717|15687|15705.3|15675.3|0
1707438900000|2024-02-09 00:35:00|15708.3|15678.3|15698.3|15668.3|15708.3|15678.3|15693.5|15663.5|0
1707439200000|2024-02-09 00:40:00|15697.8|15667.8|15698.6|15668.6|15698.6|15668.6|15697.4|15667.4|0
1707439500000|2024-02-09 00:45:00|15698.3|15668.3|15694.2|15664.2|15698.3|15668.3|15693.9|15663.9|0
1707439800000|2024-02-09 00:50:00|15694.6|15664.6|15693.7|15663.7|15694.6|15664.6|15693.7|15663.7|0
1707440100000|2024-02-09 00:55:00|15693.4|15663.4|15691.4|15661.4|15693.4|15663.4|15691.4|15661.4|0
1707440400000|2024-02-09 01:00:00|15691.6|15661.6|15693.5|15663.5|15695.1|15665.1|15691.6|15661.6|0
1707440700000|2024-02-09 01:05:00|15693.7|15663.7|15692.1|15662.1|15694.2|15664.2|15691.6|15661.6|0
1707441000000|2024-02-09 01:10:00|15692.5|15662.5|15692.5|15662.5|15693.7|15663.7|15692.5|15662.5|0
1707441300000|2024-02-09 01:15:00|15692.8|15662.8|15671.8|15666.8|15692.8|15671.8|15618.8|15613.8|1992
1707441600000|2024-02-09 01:20:00|15673.8|15668.8|15652.8|15647.8|15686.8|15681.8|15645.3|15640.3|1044
1707441900000|2024-02-09 01:25:00|15653.3|15648.3|15655.8|15650.8|15671.3|15666.3|15644.8|15639.8|585
1707442200000|2024-02-09 01:30:00|15656.8|15651.8|15603.8|15598.8|15675.8|15670.8|15583.8|15578.8|4979
1707442500000|2024-02-09 01:35:00|15601.8|15596.8|15585.2|15580.2|15611.7|15606.7|15561.3|15556.3|3296
1707442800000|2024-02-09 01:40:00|15586.2|15581.2|15572.7|15567.7|15603.7|15598.7|15560.2|15555.2|2036
1707443100000|2024-02-09 01:45:00|15571.7|15566.7|15559.2|15554.2|15580.2|15575.2|15540.7|15535.7|2024
1707443400000|2024-02-09 01:50:00|15557.7|15552.7|15529.7|15524.7|15568.2|15563.2|15518.2|15513.2|1813
1707443700000|2024-02-09 01:55:00|15528.7|15523.7|15542.2|15537.2|15556.2|15551.2|15524.7|15519.7|1220
1707444000000|2024-02-09 02:00:00|15541.7|15536.7|15524.2|15519.2|15555.7|15550.7|15514.2|15509.2|1830
1707444300000|2024-02-09 02:05:00|15523.2|15518.2|15558.7|15553.7|15566.2|15561.2|15516.2|15511.2|1328
1707444600000|2024-02-09 02:10:00|15557.7|15552.7|15613.2|15608.2|15613.2|15608.2|15555.7|15550.7|1907
1707444900000|2024-02-09 02:15:00|15612.7|15607.7|15626.2|15621.2|15629.7|15624.7|15580.2|15575.2|1558
1707445200000|2024-02-09 02:20:00|15625.7|15620.7|15640.7|15635.7|15656.7|15651.7|15607.7|15602.7|2093
1707445500000|2024-02-09 02:25:00|15640.2|15635.2|15648.2|15643.2|15667.7|15662.7|15630.2|15625.2|1519
1707445800000|2024-02-09 02:30:00|15645.7|15640.7|15633.7|15628.7|15650.7|15645.7|15628.7|15623.7|828
1707446100000|2024-02-09 02:35:00|15632.7|15627.7|15654.2|15649.2|15666.2|15661.2|15628.2|15623.2|918
1707446400000|2024-02-09 02:40:00|15653.7|15648.7|15631.2|15626.2|15653.7|15648.7|15621.2|15616.2|870
1707446700000|2024-02-09 02:45:00|15630.2|15625.2|15640.2|15635.2|15653.7|15648.7|15624.7|15619.7|623
1707447000000|2024-02-09 02:50:00|15638.7|15633.7|15654.2|15649.2|15661.2|15656.2|15634.7|15629.7|717
1707447300000|2024-02-09 02:55:00|15653.2|15648.2|15627.7|15622.7|15653.2|15648.2|15619.2|15614.2|740
1707447600000|2024-02-09 03:00:00|15626.7|15621.7|15681.7|15676.7|15729.7|15724.7|15614.7|15609.7|2634
1707447900000|2024-02-09 03:05:00|15680.7|15675.7|15664.7|15659.7|15682.7|15677.7|15655.7|15650.7|1171
1707448200000|2024-02-09 03:10:00|15665.2|15660.2|15700.7|15695.7|15706.7|15701.7|15657.2|15652.2|1009
1707448500000|2024-02-09 03:15:00|15698.7|15693.7|15667.2|15662.2|15700.2|15695.2|15667.2|15662.2|860
1707448800000|2024-02-09 03:20:00|15666.2|15661.2|15694.2|15689.2|15702.7|15697.7|15666.2|15661.2|793
1707449100000|2024-02-09 03:25:00|15693.7|15688.7|15677.2|15672.2|15695.2|15690.2|15674.7|15669.7|456
1707449400000|2024-02-09 03:30:00|15676.7|15671.7|15711.7|15706.7|15711.7|15706.7|15672.2|15667.2|787
1707449700000|2024-02-09 03:35:00|15712.2|15707.2|15751.7|15746.7|15751.7|15746.7|15704.7|15699.7|971
1707450000000|2024-02-09 03:40:00|15749.7|15744.7|15716.2|15711.2|15749.7|15744.7|15713.7|15708.7|932
1707450300000|2024-02-09 03:45:00|15714.7|15709.7|15718.2|15713.2|15720.7|15715.7|15705.2|15700.2|843
1707450600000|2024-02-09 03:50:00|15718.7|15713.7|15705.2|15700.2|15718.7|15713.7|15690.7|15685.7|1173
1707450900000|2024-02-09 03:55:00|15704.7|15699.7|15722.7|15717.7|15728.2|15723.2|15697.7|15692.7|1147
1707451200000|2024-02-09 04:00:00|15722.2|15717.2|15727.1|15697.1|15735.5|15717.2|15722.2|15697.1|345
1707451500000|2024-02-09 04:05:00|15725.9|15695.9|15729|15699|15729|15699|15723.8|15693.8|432
1707451800000|2024-02-09 04:10:00|15728.9|15698.9|15729.2|15699.2|15729.6|15699.6|15728.9|15698.9|234
1707452100000|2024-02-09 04:15:00|15728.9|15698.9|15727.5|15697.5|15729|15699|15727.5|15697.5|254
1707452400000|2024-02-09 04:20:00|15728|15698|15727.9|15697.9|15728.6|15698.6|15727.9|15697.9|157
1707452700000|2024-02-09 04:25:00|15728.1|15698.1|15729.8|15699.8|15730.7|15700.7|15728.1|15698.1|398
1707453000000|2024-02-09 04:30:00|15729.7|15699.7|15729.4|15699.4|15730.1|15700.1|15729.4|15699.4|0
1707453300000|2024-02-09 04:35:00|15729.6|15699.6|15728.6|15698.6|15729.9|15699.9|15728.6|15698.6|0
1707453600000|2024-02-09 04:40:00|15728.8|15698.8|15730.3|15700.3|15730.3|15700.3|15728.8|15698.8|0
1707453900000|2024-02-09 04:45:00|15730|15700|15728.8|15698.8|15730.3|15700.3|15728.8|15698.8|0
1707454200000|2024-02-09 04:50:00|15729|15699|15728.8|15698.8|15729.3|15699.3|15728.4|15698.4|0
1707454500000|2024-02-09 04:55:00|15728.6|15698.6|15726.2|15696.2|15728.6|15698.6|15726.2|15696.2|0
1707454800000|2024-02-09 05:00:00|15726.4|15696.4|15726.4|15696.4|15730.6|15700.6|15726|15696|0
1707455100000|2024-02-09 05:05:00|15726|15696|15726.6|15696.6|15727.1|15697.1|15725.6|15695.6|0
1707455400000|2024-02-09 05:10:00|15726.4|15696.4|15724.7|15694.7|15726.6|15696.6|15722.7|15692.7|0
1707455700000|2024-02-09 05:15:00|15724.2|15694.2|15723.2|15693.2|15724.2|15694.2|15723.2|15693.2|0
1707456000000|2024-02-09 05:20:00|15723|15693|15723.2|15693.2|15723.2|15693.2|15723|15693|0
1707456300000|2024-02-09 05:25:00|15723.4|15693.4|15722.8|15692.8|15724.4|15694.4|15722.8|15692.8|0
1707456600000|2024-02-09 05:30:00|15723|15693|15722.8|15692.8|15723.3|15693.3|15722.8|15692.8|0
1707456900000|2024-02-09 05:35:00|15722.7|15692.7|15721.1|15691.1|15722.7|15692.7|15720.8|15690.8|0
1707457200000|2024-02-09 05:40:00|15721.3|15691.3|15721.4|15691.4|15721.8|15691.8|15720.9|15690.9|0
1707457500000|2024-02-09 05:45:00|15721.2|15691.2|15720.4|15690.4|15721.8|15691.8|15720.4|15690.4|0
1707457800000|2024-02-09 05:50:00|15720.3|15690.3|15716.4|15686.4|15720.8|15690.8|15716.4|15686.4|0
1707458100000|2024-02-09 05:55:00|15716.6|15686.6|15715.6|15685.6|15716.6|15686.6|15715.4|15685.4|0
1707458400000|2024-02-09 06:00:00|15716|15686|15708.9|15678.9|15716|15686|15702.8|15672.8|0
1707458700000|2024-02-09 06:05:00|15708.8|15678.8|15707.7|15677.7|15709.5|15679.5|15706.2|15676.2|0
1707459000000|2024-02-09 06:10:00|15707.4|15677.4|15708|15678|15708.4|15678.4|15707.1|15677.1|0
1707459300000|2024-02-09 06:15:00|15708.3|15678.3|15707.3|15677.3|15708.7|15678.7|15707.3|15677.3|0
1707459600000|2024-02-09 06:20:00|15707.4|15677.4|15704.6|15674.6|15707.4|15677.4|15704.6|15674.6|0
1707459900000|2024-02-09 06:25:00|15704.3|15674.3|15704|15674|15705|15675|15704|15674|0
1707460200000|2024-02-09 06:30:00|15703.8|15673.8|15696.9|15666.9|15705.6|15675.6|15689.6|15659.6|0
1707460500000|2024-02-09 06:35:00|15697.3|15667.3|15675|15645|15697.3|15667.3|15672.8|15642.8|0
1707460800000|2024-02-09 06:40:00|15674.9|15644.9|15673.8|15643.8|15675|15645|15673.8|15643.8|0
1707461100000|2024-02-09 06:45:00|15674|15644|15674|15644|15674.8|15644.8|15673|15643|0
1707461400000|2024-02-09 06:50:00|15673.8|15643.8|15665.2|15635.2|15674.5|15644.5|15664.4|15634.4|0
1707461700000|2024-02-09 06:55:00|15664.9|15634.9|15660.4|15630.4|15665.2|15635.2|15660.4|15630.4|0
1707462000000|2024-02-09 07:00:00|15660.2|15630.2|15663.9|15633.9|15664.2|15634.2|15660|15630|0
1707462300000|2024-02-09 07:05:00|15663.7|15633.7|15662.6|15632.6|15663.7|15633.7|15661.4|15631.4|0
1707462600000|2024-02-09 07:10:00|15662.9|15632.9|15665.5|15635.5|15666|15636|15662.6|15632.6|0
1707462900000|2024-02-09 07:15:00|15665.8|15635.8|15673.9|15643.9|15674.8|15644.8|15665.3|15635.3|0
1707463200000|2024-02-09 07:20:00|15673.6|15643.6|15681.7|15651.7|15681.7|15651.7|15673.6|15643.6|0
1707463500000|2024-02-09 07:25:00|15681.9|15651.9|15682.1|15652.1|15683.3|15653.3|15681|15651|0
1707463800000|2024-02-09 07:30:00|15681.9|15651.9|15680.3|15650.3|15681.9|15651.9|15680|15650|0
1707464100000|2024-02-09 07:35:00|15680.5|15650.5|15680.7|15650.7|15681.2|15651.2|15680|15650|0
1707464400000|2024-02-09 07:40:00|15680.9|15650.9|15680.3|15650.3|15681.6|15651.6|15679.9|15649.9|0
1707464700000|2024-02-09 07:45:00|15680.7|15650.7|15681.5|15651.5|15681.8|15651.8|15679.8|15649.8|0
1707465000000|2024-02-09 07:50:00|15681.7|15651.7|15682.4|15652.4|15682.9|15652.9|15681.5|15651.5|0
1707465300000|2024-02-09 07:55:00|15682.1|15652.1|15683.5|15653.5|15684.2|15654.2|15681.9|15651.9|0
1707465600000|2024-02-09 08:00:00|15683.3|15653.3|15686.9|15656.9|15691|15661|15683.3|15653.3|0
1707465900000|2024-02-09 08:05:00|15686.7|15656.7|15685.1|15655.1|15687.2|15657.2|15683.4|15653.4|0
1707466200000|2024-02-09 08:10:00|15685.3|15655.3|15684.1|15654.1|15685.7|15655.7|15682.9|15652.9|0
1707466500000|2024-02-09 08:15:00|15683.9|15653.9|15676.5|15646.5|15683.9|15653.9|15674.2|15644.2|0
1707466800000|2024-02-09 08:20:00|15676.9|15646.9|15678|15648|15678.5|15648.5|15676.2|15646.2|0
1707467100000|2024-02-09 08:25:00|15678.2|15648.2|15680.7|15650.7|15681.1|15651.1|15677.1|15647.1|0
1707467400000|2024-02-09 08:30:00|15681.1|15651.1|15683.1|15653.1|15683.3|15653.3|15679.5|15649.5|0
1707467700000|2024-02-09 08:35:00|15682.8|15652.8|15682.1|15652.1|15683.8|15653.8|15682.1|15652.1|0
1707468000000|2024-02-09 08:40:00|15681.8|15651.8|15676.7|15646.7|15682.3|15652.3|15676|15646|0
1707468300000|2024-02-09 08:45:00|15676.3|15646.3|15678.4|15648.4|15678.8|15648.8|15675.8|15645.8|0
1707468600000|2024-02-09 08:50:00|15678.1|15648.1|15680.1|15650.1|15680.1|15650.1|15677.7|15647.7|0
1707468900000|2024-02-09 08:55:00|15680.4|15650.4|15681.7|15651.7|15681.9|15651.9|15679.1|15649.1|0
1707469200000|2024-02-09 09:00:00|15681.2|15651.2|15679.6|15649.6|15681.9|15651.9|15678.8|15648.8|0
1707469500000|2024-02-09 09:05:00|15679.2|15649.2|15675.5|15645.5|15679.4|15649.4|15675.5|15645.5|0
1707469800000|2024-02-09 09:10:00|15675.7|15645.7|15667.8|15637.8|15676.6|15646.6|15667.8|15637.8|0
1707470100000|2024-02-09 09:15:00|15667.4|15637.4|15669.2|15639.2|15670.9|15640.9|15666.9|15636.9|0
1707470400000|2024-02-09 09:20:00|15669.1|15639.1|15671.3|15641.3|15671.3|15641.3|15668.3|15638.3|0
1707470700000|2024-02-09 09:25:00|15671|15641|15670.4|15640.4|15671.3|15641.3|15669.2|15639.2|0
1707471000000|2024-02-09 09:30:00|15670.1|15640.1|15671.7|15641.7|15671.7|15641.7|15668.5|15638.5|0
1707471300000|2024-02-09 09:35:00|15671.5|15641.5|15672.4|15642.4|15672.4|15642.4|15669.2|15639.2|0
1707471600000|2024-02-09 09:40:00|15671.9|15641.9|15667.9|15637.9|15672.6|15642.6|15667.9|15637.9|0
1707471900000|2024-02-09 09:45:00|15667.7|15637.7|15668.9|15638.9|15671|15641|15667|15637|0
1707472200000|2024-02-09 09:50:00|15669.1|15639.1|15667|15637|15670.7|15640.7|15667|15637|0
1707472500000|2024-02-09 09:55:00|15666.8|15636.8|15667.5|15637.5|15667.8|15637.8|15666.3|15636.3|0
1707472800000|2024-02-09 10:00:00|15667|15637|15669.3|15639.3|15669.3|15639.3|15665.8|15635.8|0
1707473100000|2024-02-09 10:05:00|15669.5|15639.5|15670.1|15640.1|15670.5|15640.5|15668.2|15638.2|0
1707473400000|2024-02-09 10:10:00|15669.8|15639.8|15670.8|15640.8|15670.8|15640.8|15669.2|15639.2|0
1707473700000|2024-02-09 10:15:00|15670.9|15640.9|15674.4|15644.4|15674.9|15644.9|15670.8|15640.8|0
1707474000000|2024-02-09 10:20:00|15674.6|15644.6|15674.1|15644.1|15675.2|15645.2|15673.4|15643.4|0
1707474300000|2024-02-09 10:25:00|15673.6|15643.6|15674.1|15644.1|15674.8|15644.8|15672.9|15642.9|0
1707474600000|2024-02-09 10:30:00|15674.3|15644.3|15674.1|15644.1|15675.7|15645.7|15673.1|15643.1|0
1707474900000|2024-02-09 10:35:00|15673.8|15643.8|15672.9|15642.9|15674.3|15644.3|15672.9|15642.9|0
1707475200000|2024-02-09 10:40:00|15673.4|15643.4|15674|15644|15676.9|15646.9|15672.9|15642.9|0
1707475500000|2024-02-09 10:45:00|15673.8|15643.8|15673.4|15643.4|15674|15644|15671.9|15641.9|0
1707475800000|2024-02-09 10:50:00|15673.6|15643.6|15672.9|15642.9|15673.6|15643.6|15672.2|15642.2|0
1707476100000|2024-02-09 10:55:00|15672.7|15642.7|15673.4|15643.4|15673.6|15643.6|15671.5|15641.5|0
1707476400000|2024-02-09 11:00:00|15673.6|15643.6|15668.8|15638.8|15673.8|15643.8|15668.8|15638.8|0
1707476700000|2024-02-09 11:05:00|15668.6|15638.6|15671.2|15641.2|15671.2|15641.2|15668.1|15638.1|0
1707477000000|2024-02-09 11:10:00|15670.9|15640.9|15667.5|15637.5|15671.6|15641.6|15666.3|15636.3|0
1707477300000|2024-02-09 11:15:00|15667.7|15637.7|15667.7|15637.7|15668.4|15638.4|15667.3|15637.3|0
1707477600000|2024-02-09 11:20:00|15668|15638|15667.8|15637.8|15668|15638|15665.6|15635.6|0
1707477900000|2024-02-09 11:25:00|15668|15638|15669.3|15639.3|15669.8|15639.8|15666.3|15636.3|0
1707478200000|2024-02-09 11:30:00|15669.8|15639.8|15675|15645|15675.1|15645.1|15669.8|15639.8|0
1707478500000|2024-02-09 11:35:00|15675.3|15645.3|15676|15646|15677.1|15647.1|15675.3|15645.3|0
1707478800000|2024-02-09 11:40:00|15675.8|15645.8|15674.6|15644.6|15677|15647|15674.4|15644.4|0
1707479100000|2024-02-09 11:45:00|15674.4|15644.4|15673.5|15643.5|15675.3|15645.3|15672.1|15642.1|0
1707479400000|2024-02-09 11:50:00|15673|15643|15671.2|15641.2|15673.5|15643.5|15671.1|15641.1|0
1707479700000|2024-02-09 11:55:00|15671.4|15641.4|15673.9|15643.9|15674.6|15644.6|15671.2|15641.2|0
1707480000000|2024-02-09 12:00:00|15674.1|15644.1|15678.1|15648.1|15679.2|15649.2|15673.9|15643.9|0
1707480300000|2024-02-09 12:05:00|15677.6|15647.6|15679.2|15649.2|15681|15651|15677.6|15647.6|0
1707480600000|2024-02-09 12:10:00|15678.9|15648.9|15679.4|15649.4|15680.3|15650.3|15678.7|15648.7|0
1707480900000|2024-02-09 12:15:00|15679.6|15649.6|15679.4|15649.4|15680.6|15650.6|15679|15649|0
1707481200000|2024-02-09 12:20:00|15679.6|15649.6|15694.4|15664.4|15694.8|15664.8|15679.4|15649.4|0
1707481500000|2024-02-09 12:25:00|15694.1|15664.1|15694.2|15664.2|15694.6|15664.6|15693.1|15663.1|0
1707481800000|2024-02-09 12:30:00|15693.9|15663.9|15695.6|15665.6|15695.6|15665.6|15693.3|15663.3|0
1707482100000|2024-02-09 12:35:00|15695.1|15665.1|15695.3|15665.3|15695.6|15665.6|15694|15664|0
1707482400000|2024-02-09 12:40:00|15695|15665|15696.8|15666.8|15697.7|15667.7|15694.8|15664.8|0
1707482700000|2024-02-09 12:45:00|15697.2|15667.2|15697.9|15667.9|15698.4|15668.4|15696.5|15666.5|0
1707483000000|2024-02-09 12:50:00|15697.7|15667.7|15711.1|15681.1|15712.1|15682.1|15695.8|15665.8|0
1707483300000|2024-02-09 12:55:00|15710.9|15680.9|15709.5|15679.5|15711.3|15681.3|15709.3|15679.3|0
1707483600000|2024-02-09 13:00:00|15709.7|15679.7|15708.2|15678.2|15711.6|15681.6|15706.6|15676.6|0
1707483900000|2024-02-09 13:05:00|15708|15678|15706.8|15676.8|15709.2|15679.2|15706.3|15676.3|0
1707484200000|2024-02-09 13:10:00|15707.2|15677.2|15704.2|15674.2|15708.2|15678.2|15704.1|15674.1|0
1707484500000|2024-02-09 13:15:00|15703.8|15673.8|15695.3|15665.3|15704.9|15674.9|15694.1|15664.1|0
1707484800000|2024-02-09 13:20:00|15695|15665|15694.3|15664.3|15696.2|15666.2|15694.1|15664.1|0
1707485100000|2024-02-09 13:25:00|15694.8|15664.8|15693.6|15663.6|15694.8|15664.8|15693.2|15663.2|0
1707485400000|2024-02-09 13:30:00|15693.2|15663.2|15725|15695|15741.4|15711.4|15689.7|15659.7|0
1707485700000|2024-02-09 13:35:00|15725.4|15695.4|15717.2|15687.2|15733.8|15703.8|15713.5|15683.5|0
1707486000000|2024-02-09 13:40:00|15717|15687|15711.3|15681.3|15717|15687|15704.4|15674.4|0
1707486300000|2024-02-09 13:45:00|15711.8|15681.8|15709.2|15679.2|15711.8|15681.8|15704.8|15674.8|0
1707486600000|2024-02-09 13:50:00|15709.6|15679.6|15706.7|15676.7|15709.6|15679.6|15703.7|15673.7|0
1707486900000|2024-02-09 13:55:00|15706.9|15676.9|15701.2|15671.2|15706.9|15676.9|15700.8|15670.8|0
1707487200000|2024-02-09 14:00:00|15701|15671|15696.3|15666.3|15701|15671|15693.8|15663.8|0
1707487500000|2024-02-09 14:05:00|15696.8|15666.8|15695.9|15665.9|15697.7|15667.7|15693.8|15663.8|0
1707487800000|2024-02-09 14:10:00|15696.4|15666.4|15698.5|15668.5|15701.3|15671.3|15695.9|15665.9|0
1707488100000|2024-02-09 14:15:00|15698.1|15668.1|15696|15666|15698.1|15668.1|15695.8|15665.8|0
1707488400000|2024-02-09 14:20:00|15695.8|15665.8|15687.6|15657.6|15696|15666|15687.1|15657.1|0
1707488700000|2024-02-09 14:25:00|15687.1|15657.1|15684.6|15654.6|15693.2|15663.2|15682.1|15652.1|0
1707489000000|2024-02-09 14:30:00|15684.8|15654.8|15700.7|15670.7|15708.4|15678.4|15669.4|15639.4|0
1707489300000|2024-02-09 14:35:00|15700.6|15670.6|15685|15655|15716.8|15686.8|15675.5|15645.5|0
1707489600000|2024-02-09 14:40:00|15684.9|15654.9|15686.3|15656.3|15696.6|15666.6|15679.5|15649.5|0
1707489900000|2024-02-09 14:45:00|15686.4|15656.4|15672.6|15642.6|15686.5|15656.5|15661.5|15631.5|0
1707490200000|2024-02-09 14:50:00|15672.5|15642.5|15652.2|15622.2|15673|15643|15633.7|15603.7|0
1707490500000|2024-02-09 14:55:00|15652.4|15622.4|15636.9|15606.9|15652.9|15622.9|15621.2|15591.2|0
1707490800000|2024-02-09 15:00:00|15637.3|15607.3|15623.5|15593.5|15640.4|15610.4|15623.5|15593.5|0
1707491100000|2024-02-09 15:05:00|15620.9|15590.9|15626.9|15596.9|15637.8|15607.8|15614.5|15584.5|0
1707491400000|2024-02-09 15:10:00|15627|15597|15624.3|15594.3|15632.5|15602.5|15620.3|15590.3|0
1707491700000|2024-02-09 15:15:00|15624.1|15594.1|15615.5|15585.5|15625.1|15595.1|15611.1|15581.1|0
1707492000000|2024-02-09 15:20:00|15612.9|15582.9|15605.6|15575.6|15612.9|15582.9|15594.3|15564.3|0
1707492300000|2024-02-09 15:25:00|15605.5|15575.5|15638.8|15608.8|15638.9|15608.9|15602.5|15572.5|0
1707492600000|2024-02-09 15:30:00|15638.9|15608.9|15636.2|15606.2|15642.4|15612.4|15633.6|15603.6|0
1707492900000|2024-02-09 15:35:00|15636.3|15606.3|15641.9|15611.9|15650.1|15620.1|15636.2|15606.2|0
1707493200000|2024-02-09 15:40:00|15642|15612|15639.4|15609.4|15645.3|15615.3|15636|15606|0
1707493500000|2024-02-09 15:45:00|15640.1|15610.1|15651|15621|15651|15621|15634.8|15604.8|0
1707493800000|2024-02-09 15:50:00|15651.1|15621.1|15676.7|15646.7|15679.2|15649.2|15650.6|15620.6|0
1707494100000|2024-02-09 15:55:00|15676.8|15646.8|15690.2|15660.2|15695.1|15665.1|15675.9|15645.9|0
1707494400000|2024-02-09 16:00:00|15690.3|15660.3|15687.5|15657.5|15692.9|15662.9|15681|15651|0
1707494700000|2024-02-09 16:05:00|15687.6|15657.6|15692.3|15662.3|15695.7|15665.7|15682.1|15652.1|0
1707495000000|2024-02-09 16:10:00|15692.2|15662.2|15687.9|15657.9|15693|15663|15682.5|15652.5|0
1707495300000|2024-02-09 16:15:00|15688|15658|15675.5|15645.5|15688.2|15658.2|15675.2|15645.2|0
1707495600000|2024-02-09 16:20:00|15675.4|15645.4|15680.5|15650.5|15687|15657|15675.4|15645.4|0
1707495900000|2024-02-09 16:25:00|15680.4|15650.4|15710.6|15680.6|15710.6|15680.6|15680.1|15650.1|0
1707496200000|2024-02-09 16:30:00|15713.2|15683.2|15717.8|15687.8|15734.6|15704.6|15713.1|15683.1|0
1707496500000|2024-02-09 16:35:00|15717.7|15687.7|15704.7|15674.7|15718|15688|15701.6|15671.6|0
1707496800000|2024-02-09 16:40:00|15704.6|15674.6|15691.7|15661.7|15705.7|15675.7|15691.4|15661.4|0
1707497100000|2024-02-09 16:45:00|15691.8|15661.8|15695.9|15665.9|15699|15669|15687.7|15657.7|0
1707497400000|2024-02-09 16:50:00|15696.1|15666.1|15678.2|15648.2|15696.3|15666.3|15675.9|15645.9|0
1707497700000|2024-02-09 16:55:00|15678.1|15648.1|15682.9|15652.9|15684.2|15654.2|15677.9|15647.9|0
1707498000000|2024-02-09 17:00:00|15683.1|15653.1|15695.8|15665.8|15696.2|15666.2|15682.9|15652.9|0
1707498300000|2024-02-09 17:05:00|15695.7|15665.7|15690.3|15660.3|15696.4|15666.4|15689.9|15659.9|0
1707498600000|2024-02-09 17:10:00|15690.4|15660.4|15695.8|15665.8|15695.8|15665.8|15690|15660|0
1707498900000|2024-02-09 17:15:00|15695.7|15665.7|15706.8|15676.8|15707.4|15677.4|15695.4|15665.4|0
1707499200000|2024-02-09 17:20:00|15706.9|15676.9|15705.5|15675.5|15707.8|15677.8|15704.8|15674.8|0
1707499500000|2024-02-09 17:25:00|15705.6|15675.6|15720.3|15690.3|15720.3|15690.3|15705.6|15675.6|0
1707499800000|2024-02-09 17:30:00|15720.2|15690.2|15714.9|15684.9|15720.4|15690.4|15714.4|15684.4|0
1707500100000|2024-02-09 17:35:00|15715|15685|15713.8|15683.8|15715.1|15685.1|15711.6|15681.6|0
1707500400000|2024-02-09 17:40:00|15713.9|15683.9|15724.7|15694.7|15724.7|15694.7|15713.9|15683.9|0
1707500700000|2024-02-09 17:45:00|15724.6|15694.6|15724.7|15694.7|15725.2|15695.2|15723.9|15693.9|0
1707501000000|2024-02-09 17:50:00|15724.8|15694.8|15729.9|15699.9|15729.9|15699.9|15724.2|15694.2|0
1707501300000|2024-02-09 17:55:00|15729.8|15699.8|15729.5|15699.5|15730|15700|15729|15699|0
1707501600000|2024-02-09 18:00:00|15729.7|15699.7|15733.5|15703.5|15735.1|15705.1|15729.5|15699.5|0
1707501900000|2024-02-09 18:05:00|15733.6|15703.6|15732.3|15702.3|15733.7|15703.7|15732.2|15702.2|0
1707502200000|2024-02-09 18:10:00|15732.5|15702.5|15736.3|15706.3|15738.2|15708.2|15732.3|15702.3|0
1707502500000|2024-02-09 18:15:00|15736.4|15706.4|15738.9|15708.9|15738.9|15708.9|15735.6|15705.6|0
1707502800000|2024-02-09 18:20:00|15741.5|15711.5|15762.3|15732.3|15762.7|15732.7|15741.5|15711.5|0
1707503100000|2024-02-09 18:25:00|15762.4|15732.4|15798.4|15768.4|15803.4|15773.4|15760.7|15730.7|0
1707503400000|2024-02-09 18:30:00|15798.5|15768.5|15777|15747|15798.9|15768.9|15777|15747|0
1707503700000|2024-02-09 18:35:00|15776.8|15746.8|15786.9|15756.9|15787|15757|15765.9|15735.9|0
1707504000000|2024-02-09 18:40:00|15787.1|15757.1|15783.4|15753.4|15787.1|15757.1|15777.9|15747.9|0
1707504300000|2024-02-09 18:45:00|15783.6|15753.6|15792.1|15762.1|15792.1|15762.1|15778.6|15748.6|0
1707504600000|2024-02-09 18:50:00|15792|15762|15804.8|15774.8|15805.7|15775.7|15788.4|15758.4|0
1707504900000|2024-02-09 18:55:00|15804.9|15774.9|15810.3|15780.3|15810.6|15780.6|15796.7|15766.7|0
1707505200000|2024-02-09 19:00:00|15810.2|15780.2|15815.7|15785.7|15815.7|15785.7|15807.2|15777.2|0
1707505500000|2024-02-09 19:05:00|15815.5|15785.5|15807.6|15777.6|15815.5|15785.5|15807.5|15777.5|0
1707505800000|2024-02-09 19:10:00|15807.7|15777.7|15812.8|15782.8|15819.6|15789.6|15807.7|15777.7|0
1707506100000|2024-02-09 19:15:00|15812.6|15782.6|15815.6|15785.6|15821.5|15791.5|15807.3|15777.3|0
1707506400000|2024-02-09 19:20:00|15815.7|15785.7|15818.7|15788.7|15824.4|15794.4|15810.3|15780.3|0
1707506700000|2024-02-09 19:25:00|15818.6|15788.6|15831.1|15801.1|15831.9|15801.9|15818.6|15788.6|0
1707507000000|2024-02-09 19:30:00|15831.3|15801.3|15822.3|15792.3|15831.7|15801.7|15820.8|15790.8|0
1707507300000|2024-02-09 19:35:00|15822.4|15792.4|15808.8|15778.8|15822.4|15792.4|15808.3|15778.3|0
1707507600000|2024-02-09 19:40:00|15808.9|15778.9|15788.2|15758.2|15810.4|15780.4|15788|15758|0
1707507900000|2024-02-09 19:45:00|15788.1|15758.1|15784.8|15754.8|15790.5|15760.5|15780.1|15750.1|0
1707508200000|2024-02-09 19:50:00|15784.6|15754.6|15784.6|15754.6|15787.7|15757.7|15784.2|15754.2|0
1707508500000|2024-02-09 19:55:00|15784.5|15754.5|15778.6|15748.6|15794.5|15764.5|15778.6|15748.6|0
1707508800000|2024-02-09 20:00:00|15778.7|15748.7|15768.6|15738.6|15778.7|15748.7|15765.5|15735.5|0
1707509100000|2024-02-09 20:05:00|15768.5|15738.5|15776.4|15746.4|15776.4|15746.4|15768.4|15738.4|0
1707509400000|2024-02-09 20:10:00|15776.5|15746.5|15782.2|15752.2|15782.3|15752.3|15776.4|15746.4|0
1707509700000|2024-02-09 20:15:00|15782.1|15752.1|15784.1|15754.1|15786.9|15756.9|15779.6|15749.6|0
1707510000000|2024-02-09 20:20:00|15784.2|15754.2|15789.1|15759.1|15789.1|15759.1|15783.3|15753.3|0
1707510300000|2024-02-09 20:25:00|15791.7|15761.7|15796.7|15766.7|15796.8|15766.8|15791|15761|0
1707510600000|2024-02-09 20:30:00|15796.5|15766.5|15791.5|15761.5|15804.5|15774.5|15786.2|15756.2|0
1707510900000|2024-02-09 20:35:00|15791.4|15761.4|15802.1|15772.1|15802.5|15772.5|15791.3|15761.3|0
1707511200000|2024-02-09 20:40:00|15802.2|15772.2|15793.4|15763.4|15802.7|15772.7|15790.9|15760.9|0
1707511500000|2024-02-09 20:45:00|15793.3|15763.3|15785.4|15755.4|15793.3|15763.3|15780.5|15750.5|0
1707511800000|2024-02-09 20:50:00|15785.2|15755.2|15799.2|15769.2|15799.4|15769.4|15785.2|15755.2|0
1707512100000|2024-02-09 20:55:00|15799.8|15769.8|15811.1|15781.1|15813.4|15783.4|15799.7|15769.7|0
1707512400000|2024-02-09 21:00:00|15811|15781|15810.9|15780.9|15812.6|15782.6|15807.9|15777.9|0
1707512700000|2024-02-09 21:05:00|15810.4|15780.4|15812.3|15782.3|15812.3|15782.3|15809.2|15779.2|0
1707513000000|2024-02-09 21:10:00|15811.8|15781.8|15810.7|15780.7|15812.3|15782.3|15810.5|15780.5|0
1707513300000|2024-02-09 21:15:00|15811|15781|15810.7|15780.7|15811.8|15781.8|15810.7|15780.7|0
1707513600000|2024-02-09 21:20:00|15811.1|15781.1|15810.2|15780.2|15811.2|15781.2|15810.2|15780.2|0
1707513900000|2024-02-09 21:25:00|15809.9|15779.9|15806.7|15776.7|15810.7|15780.7|15806.2|15776.2|0
1707514200000|2024-02-09 21:30:00|15806.3|15776.3|15820.1|15790.1|15820.8|15790.8|15806.2|15776.2|0
1707514500000|2024-02-09 21:35:00|15819.6|15789.6|15820.1|15790.1|15820.1|15790.1|15819.6|15789.6|0
1707514800000|2024-02-09 21:40:00|15819.6|15789.6|15819.3|15789.3|15820.1|15790.1|15819.3|15789.3|0
1707515100000|2024-02-09 21:45:00|15818.9|15788.9|15819.4|15789.4|15820.3|15790.3|15818.8|15788.8|0
1707515400000|2024-02-09 21:50:00|15819|15789|15817.9|15787.9|15819|15789|15817.4|15787.4|0
1707515700000|2024-02-09 21:55:00|15817.6|15787.6|15822|15792|15823.5|15793.5|15817.4|15787.4|0
1707692400000|2024-02-11 23:00:00|15807.2|15777.2|15804.4|15774.4|15807.2|15777.2|15803.4|15773.4|0
1707692700000|2024-02-11 23:05:00|15804.9|15774.9|15806.1|15776.1|15806.1|15776.1|15803.9|15773.9|0
1707693000000|2024-02-11 23:10:00|15805.4|15775.4|15802.5|15772.5|15805.6|15775.6|15802.5|15772.5|0
1707693300000|2024-02-11 23:15:00|15802.7|15772.7|15803.5|15773.5|15803.5|15773.5|15801.4|15771.4|0
1707693600000|2024-02-11 23:20:00|15803.7|15773.7|15805|15775|15805|15775|15803.5|15773.5|0
1707693900000|2024-02-11 23:25:00|15806.8|15776.8|15810.7|15780.7|15810.7|15780.7|15806|15776|0
1707694200000|2024-02-11 23:30:00|15810.9|15780.9|15812.5|15782.5|15813.5|15783.5|15810.2|15780.2|0
1707694500000|2024-02-11 23:35:00|15812.2|15782.2|15812.9|15782.9|15813.6|15783.6|15811.7|15781.7|0
1707694800000|2024-02-11 23:40:00|15812.7|15782.7|15812.4|15782.4|15813.4|15783.4|15811.4|15781.4|0
1707695100000|2024-02-11 23:45:00|15811.9|15781.9|15810.3|15780.3|15811.9|15781.9|15810.3|15780.3|0
1707695400000|2024-02-11 23:50:00|15810.7|15780.7|15812.1|15782.1|15812.6|15782.6|15809.7|15779.7|0
1707695700000|2024-02-11 23:55:00|15812.3|15782.3|15809.7|15779.7|15812.8|15782.8|15809.6|15779.6|0
1707696000000|2024-02-12 00:00:00|15809.9|15779.9|15811.6|15781.6|15812.1|15782.1|15809.7|15779.7|0
1707696300000|2024-02-12 00:05:00|15811.8|15781.8|15810.4|15780.4|15812.1|15782.1|15809.9|15779.9|0
1707696600000|2024-02-12 00:10:00|15809.9|15779.9|15809.3|15779.3|15809.9|15779.9|15808.4|15778.4|0
1707696900000|2024-02-12 00:15:00|15809.6|15779.6|15810.1|15780.1|15810.3|15780.3|15808.4|15778.4|0
1707697200000|2024-02-12 00:20:00|15809.8|15779.8|15811.5|15781.5|15812.2|15782.2|15809.6|15779.6|0
1707697500000|2024-02-12 00:25:00|15811.9|15781.9|15813.8|15783.8|15813.8|15783.8|15811.6|15781.6|0
1707697800000|2024-02-12 00:30:00|15814.3|15784.3|15815.3|15785.3|15816|15786|15814.3|15784.3|0
1707698100000|2024-02-12 00:35:00|15815.5|15785.5|15815.6|15785.6|15815.8|15785.8|15814.4|15784.4|0
1707698400000|2024-02-12 00:40:00|15815.7|15785.7|15815.1|15785.1|15815.7|15785.7|15814.3|15784.3|0
1707698700000|2024-02-12 00:45:00|15815.5|15785.5|15816|15786|15816|15786|15815.1|15785.1|0
1707699000000|2024-02-12 00:50:00|15816.5|15786.5|15816.2|15786.2|15817.4|15787.4|15816|15786|0
1707699300000|2024-02-12 00:55:00|15816.1|15786.1|15815.5|15785.5|15816.2|15786.2|15815.5|15785.5|0
1707699600000|2024-02-12 01:00:00|15815.1|15785.1|15807.1|15777.1|15815.1|15785.1|15805|15775|0
1707699900000|2024-02-12 01:05:00|15806.8|15776.8|15806.8|15776.8|15807.1|15777.1|15805.2|15775.2|0
1707700200000|2024-02-12 01:10:00|15806.6|15776.6|15806.9|15776.9|15807.4|15777.4|15806.1|15776.1|0
1707700500000|2024-02-12 01:15:00|15806.7|15776.7|15810.2|15780.2|15810.2|15780.2|15806.2|15776.2|0
1707700800000|2024-02-12 01:20:00|15810.4|15780.4|15810.5|15780.5|15810.7|15780.7|15809.5|15779.5|0
1707701100000|2024-02-12 01:25:00|15811|15781|15809.9|15779.9|15811|15781|15809.9|15779.9|0
1707701400000|2024-02-12 01:30:00|15810.1|15780.1|15809.9|15779.9|15810.4|15780.4|15809.9|15779.9|0
1707701700000|2024-02-12 01:35:00|15810.1|15780.1|15810.3|15780.3|15810.8|15780.8|15809.6|15779.6|0
1707702000000|2024-02-12 01:40:00|15810.5|15780.5|15809.7|15779.7|15810.5|15780.5|15809.7|15779.7|0
1707702300000|2024-02-12 01:45:00|15809.9|15779.9|15807.8|15777.8|15809.9|15779.9|15807.8|15777.8|0
1707702600000|2024-02-12 01:50:00|15808|15778|15807.2|15777.2|15808.2|15778.2|15807.1|15777.1|0
1707702900000|2024-02-12 01:55:00|15807.5|15777.5|15807.7|15777.7|15808.2|15778.2|15807.5|15777.5|0
1707703200000|2024-02-12 02:00:00|15807.9|15777.9|15808.5|15778.5|15809.7|15779.7|15807.1|15777.1|0
1707703500000|2024-02-12 02:05:00|15808.6|15778.6|15808.6|15778.6|15809.5|15779.5|15808.6|15778.6|0
1707703800000|2024-02-12 02:10:00|15808.5|15778.5|15808.5|15778.5|15809.2|15779.2|15808.5|15778.5|0
1707704100000|2024-02-12 02:15:00|15808.6|15778.6|15808.7|15778.7|15808.7|15778.7|15808.5|15778.5|0
1707704400000|2024-02-12 02:20:00|15808.3|15778.3|15808.7|15778.7|15809.2|15779.2|15808.3|15778.3|0
1707704700000|2024-02-12 02:25:00|15808.3|15778.3|15807.8|15777.8|15808.3|15778.3|15806.9|15776.9|0
1707705000000|2024-02-12 02:30:00|15808.1|15778.1|15808.3|15778.3|15808.3|15778.3|15807.8|15777.8|0
1707705300000|2024-02-12 02:35:00|15808.7|15778.7|15808.3|15778.3|15808.7|15778.7|15808.3|15778.3|0
1707705600000|2024-02-12 02:40:00|15808|15778|15808.3|15778.3|15808.3|15778.3|15807.8|15777.8|0
1707705900000|2024-02-12 02:45:00|15808|15778|15808.3|15778.3|15808.3|15778.3|15807.8|15777.8|0
1707706200000|2024-02-12 02:50:00|15808.5|15778.5|15808.3|15778.3|15808.5|15778.5|15808.3|15778.3|0
1707706500000|2024-02-12 02:55:00|15807.8|15777.8|15807.8|15777.8|15808.3|15778.3|15807.3|15777.3|0
1707706800000|2024-02-12 03:00:00|15808.3|15778.3|15808.9|15778.9|15808.9|15778.9|15808.3|15778.3|0
1707707100000|2024-02-12 03:05:00|15808.7|15778.7|15808.9|15778.9|15808.9|15778.9|15808.5|15778.5|0
1707707400000|2024-02-12 03:10:00|15808.7|15778.7|15808.5|15778.5|15808.9|15778.9|15808.5|15778.5|0
1707707700000|2024-02-12 03:15:00|15808.7|15778.7|15808.9|15778.9|15809.4|15779.4|15808.7|15778.7|0
1707708000000|2024-02-12 03:20:00|15809.2|15779.2|15809|15779|15809.4|15779.4|15808.5|15778.5|0
1707708300000|2024-02-12 03:25:00|15809.4|15779.4|15810|15780|15810|15780|15809.4|15779.4|0
1707708600000|2024-02-12 03:30:00|15809.7|15779.7|15808.2|15778.2|15809.7|15779.7|15807.9|15777.9|0
1707708900000|2024-02-12 03:35:00|15808.6|15778.6|15808.2|15778.2|15809.1|15779.1|15808.2|15778.2|0
1707709200000|2024-02-12 03:40:00|15808.4|15778.4|15808.6|15778.6|15808.9|15778.9|15808.2|15778.2|0
1707709500000|2024-02-12 03:45:00|15808.2|15778.2|15808.2|15778.2|15808.4|15778.4|15807.9|15777.9|0
1707709800000|2024-02-12 03:50:00|15807.9|15777.9|15808.2|15778.2|15808.2|15778.2|15807.7|15777.7|0
1707710100000|2024-02-12 03:55:00|15803.2|15773.2|15803.6|15773.6|15803.6|15773.6|15803.2|15773.2|0
1707710400000|2024-02-12 04:00:00|15803.8|15773.8|15804.1|15774.1|15804.1|15774.1|15803.6|15773.6|0
1707710700000|2024-02-12 04:05:00|15804.6|15774.6|15806|15776|15806|15776|15804.6|15774.6|0
1707711000000|2024-02-12 04:10:00|15805.5|15775.5|15806|15776|15806|15776|15805.5|15775.5|0
1707711300000|2024-02-12 04:15:00|15806.2|15776.2|15807.7|15777.7|15807.7|15777.7|15805.5|15775.5|0
1707711600000|2024-02-12 04:20:00|15807.5|15777.5|15808.2|15778.2|15808.2|15778.2|15807.5|15777.5|0
1707711900000|2024-02-12 04:25:00|15807.7|15777.7|15806.3|15776.3|15807.9|15777.9|15806.3|15776.3|0
1707712200000|2024-02-12 04:30:00|15805.8|15775.8|15805.6|15775.6|15806.1|15776.1|15805.1|15775.1|0
1707712500000|2024-02-12 04:35:00|15806.1|15776.1|15804.4|15774.4|15806.1|15776.1|15804.4|15774.4|0
1707712800000|2024-02-12 04:40:00|15804|15774|15804|15774|15804|15774|15803.5|15773.5|0
1707713100000|2024-02-12 04:45:00|15803.9|15773.9|15803.9|15773.9|15803.9|15773.9|15803|15773|0
1707713400000|2024-02-12 04:50:00|15803.5|15773.5|15802.2|15772.2|15803.5|15773.5|15802.2|15772.2|0
1707713700000|2024-02-12 04:55:00|15802.4|15772.4|15801.7|15771.7|15802.7|15772.7|15801.2|15771.2|0
1707714000000|2024-02-12 05:00:00|15801.2|15771.2|15802.6|15772.6|15802.6|15772.6|15801.2|15771.2|0
1707714300000|2024-02-12 05:05:00|15802.3|15772.3|15802.1|15772.1|15802.6|15772.6|15802.1|15772.1|0
1707714600000|2024-02-12 05:10:00|15801.9|15771.9|15802.1|15772.1|15802.1|15772.1|15801.7|15771.7|0
1707714900000|2024-02-12 05:15:00|15801.9|15771.9|15802.1|15772.1|15802.6|15772.6|15801.9|15771.9|0
1707715200000|2024-02-12 05:20:00|15802.2|15772.2|15802.3|15772.3|15802.8|15772.8|15802.2|15772.2|0
1707715500000|2024-02-12 05:25:00|15802.5|15772.5|15802.3|15772.3|15802.7|15772.7|15802.3|15772.3|0
1707715800000|2024-02-12 05:30:00|15801.8|15771.8|15801.8|15771.8|15801.8|15771.8|15801.3|15771.3|0
1707716100000|2024-02-12 05:35:00|15801.3|15771.3|15796.5|15766.5|15801.3|15771.3|15796.5|15766.5|0
1707716400000|2024-02-12 05:40:00|15796.9|15766.9|15796.7|15766.7|15796.9|15766.9|15796.2|15766.2|0
1707716700000|2024-02-12 05:45:00|15796.5|15766.5|15795.3|15765.3|15796.5|15766.5|15795.3|15765.3|0
1707717000000|2024-02-12 05:50:00|15795.1|15765.1|15794.9|15764.9|15795.3|15765.3|15794.9|15764.9|0
1707717300000|2024-02-12 05:55:00|15795.3|15765.3|15795.3|15765.3|15795.7|15765.7|15794.9|15764.9|0
1707717600000|2024-02-12 06:00:00|15795.5|15765.5|15795.3|15765.3|15795.5|15765.5|15795.3|15765.3|0
1707717900000|2024-02-12 06:05:00|15794.8|15764.8|15796|15766|15796.4|15766.4|15794.8|15764.8|0
1707718200000|2024-02-12 06:10:00|15795.6|15765.6|15796|15766|15796|15766|15795.5|15765.5|0
1707718500000|2024-02-12 06:15:00|15796.2|15766.2|15796|15766|15796.5|15766.5|15795.5|15765.5|0
1707718800000|2024-02-12 06:20:00|15795.5|15765.5|15795.1|15765.1|15795.5|15765.5|15794.2|15764.2|0
1707719100000|2024-02-12 06:25:00|15795.5|15765.5|15797.3|15767.3|15797.3|15767.3|15795.5|15765.5|0
1707719400000|2024-02-12 06:30:00|15797|15767|15796.7|15766.7|15797.3|15767.3|15796.7|15766.7|0
1707719700000|2024-02-12 06:35:00|15796.3|15766.3|15796.5|15766.5|15796.9|15766.9|15796.3|15766.3|0
1707720000000|2024-02-12 06:40:00|15796.9|15766.9|15798.6|15768.6|15798.6|15768.6|15796.5|15766.5|0
1707720300000|2024-02-12 06:45:00|15798.1|15768.1|15797.3|15767.3|15798.1|15768.1|15796.9|15766.9|0
1707720600000|2024-02-12 06:50:00|15797.1|15767.1|15797.6|15767.6|15798.3|15768.3|15796.9|15766.9|0
1707720900000|2024-02-12 06:55:00|15797.1|15767.1|15796.4|15766.4|15797.1|15767.1|15796|15766|0
1707721200000|2024-02-12 07:00:00|15796.2|15766.2|15798.8|15768.8|15799.2|15769.2|15796|15766|0
1707721500000|2024-02-12 07:05:00|15799|15769|15800.6|15770.6|15800.8|15770.8|15798.3|15768.3|0
1707721800000|2024-02-12 07:10:00|15800.8|15770.8|15800.8|15770.8|15801.5|15771.5|15799.9|15769.9|0
1707722100000|2024-02-12 07:15:00|15801|15771|15799.5|15769.5|15801.3|15771.3|15798.8|15768.8|0
1707722400000|2024-02-12 07:20:00|15799.8|15769.8|15801.4|15771.4|15801.8|15771.8|15799.4|15769.4|0
1707722700000|2024-02-12 07:25:00|15801.6|15771.6|15800.5|15770.5|15803.5|15773.5|15799.3|15769.3|0
1707723000000|2024-02-12 07:30:00|15800.7|15770.7|15798.1|15768.1|15801.4|15771.4|15797.9|15767.9|0
1707723300000|2024-02-12 07:35:00|15797.9|15767.9|15794.9|15764.9|15798.6|15768.6|15794.9|15764.9|0
1707723600000|2024-02-12 07:40:00|15794.6|15764.6|15794.6|15764.6|15795.6|15765.6|15794.4|15764.4|0
1707723900000|2024-02-12 07:45:00|15794.9|15764.9|15796.3|15766.3|15797.2|15767.2|15794.9|15764.9|0
1707724200000|2024-02-12 07:50:00|15796.5|15766.5|15796.5|15766.5|15797.9|15767.9|15795.6|15765.6|0
1707724500000|2024-02-12 07:55:00|15796.6|15766.6|15791.8|15761.8|15797.2|15767.2|15791.6|15761.6|0
1707724800000|2024-02-12 08:00:00|15791.6|15761.6|15794.1|15764.1|15794.8|15764.8|15791.1|15761.1|0
1707725100000|2024-02-12 08:05:00|15793.9|15763.9|15793|15763|15795.3|15765.3|15793|15763|0
1707725400000|2024-02-12 08:10:00|15793.2|15763.2|15792.6|15762.6|15794.6|15764.6|15791.8|15761.8|0
1707725700000|2024-02-12 08:15:00|15793.1|15763.1|15794.5|15764.5|15794.7|15764.7|15791.4|15761.4|0
1707726000000|2024-02-12 08:20:00|15794.7|15764.7|15793.1|15763.1|15795.2|15765.2|15792.6|15762.6|0
1707726300000|2024-02-12 08:25:00|15793.3|15763.3|15796|15766|15797.1|15767.1|15792.9|15762.9|0
1707726600000|2024-02-12 08:30:00|15796.2|15766.2|15798.1|15768.1|15798.5|15768.5|15795.3|15765.3|0
1707726900000|2024-02-12 08:35:00|15798.5|15768.5|15793.2|15763.2|15798.5|15768.5|15792.3|15762.3|0
1707727200000|2024-02-12 08:40:00|15793.7|15763.7|15794.1|15764.1|15795.2|15765.2|15793.1|15763.1|0
1707727500000|2024-02-12 08:45:00|15794.3|15764.3|15789.7|15759.7|15795|15765|15789.7|15759.7|0
1707727800000|2024-02-12 08:50:00|15789.9|15759.9|15790.2|15760.2|15791.4|15761.4|15789.3|15759.3|0
1707728100000|2024-02-12 08:55:00|15789.7|15759.7|15787.7|15757.7|15790.4|15760.4|15787.7|15757.7|0
1707728400000|2024-02-12 09:00:00|15787.2|15757.2|15789.7|15759.7|15789.7|15759.7|15787.2|15757.2|0
1707728700000|2024-02-12 09:05:00|15790.2|15760.2|15791.4|15761.4|15791.6|15761.6|15789|15759|0
1707729000000|2024-02-12 09:10:00|15791.1|15761.1|15791.1|15761.1|15793.7|15763.7|15790|15760|0
1707729300000|2024-02-12 09:15:00|15791.3|15761.3|15793.7|15763.7|15793.9|15763.9|15791.1|15761.1|0
1707729600000|2024-02-12 09:20:00|15794.1|15764.1|15798.3|15768.3|15798.3|15768.3|15792.5|15762.5|0
1707729900000|2024-02-12 09:25:00|15798|15768|15797.8|15767.8|15798.2|15768.2|15796.1|15766.1|0
1707730200000|2024-02-12 09:30:00|15797.5|15767.5|15798|15768|15798.2|15768.2|15797.1|15767.1|0
1707730500000|2024-02-12 09:35:00|15798.5|15768.5|15797.8|15767.8|15799|15769|15797.5|15767.5|0
1707730800000|2024-02-12 09:40:00|15798.1|15768.1|15799.4|15769.4|15799.7|15769.7|15797.8|15767.8|0
1707731100000|2024-02-12 09:45:00|15799.7|15769.7|15799.3|15769.3|15800.2|15770.2|15798.6|15768.6|0
1707731400000|2024-02-12 09:50:00|15799.1|15769.1|15796.6|15766.6|15799.3|15769.3|15796.6|15766.6|0
1707731700000|2024-02-12 09:55:00|15796.7|15766.7|15797.9|15767.9|15797.9|15767.9|15796.2|15766.2|0
1707732000000|2024-02-12 10:00:00|15799.3|15769.3|15800|15770|15800.4|15770.4|15797.9|15767.9|0
1707732300000|2024-02-12 10:05:00|15800.5|15770.5|15798.6|15768.6|15800.5|15770.5|15797.4|15767.4|0
1707732600000|2024-02-12 10:10:00|15799.1|15769.1|15802.3|15772.3|15803|15773|15799.1|15769.1|0
1707732900000|2024-02-12 10:15:00|15802.1|15772.1|15798.5|15768.5|15802.6|15772.6|15798.5|15768.5|0
1707733200000|2024-02-12 10:20:00|15798.7|15768.7|15799.2|15769.2|15799.4|15769.4|15798|15768|0
1707733500000|2024-02-12 10:25:00|15798.9|15768.9|15800.3|15770.3|15800.3|15770.3|15797.5|15767.5|0
1707733800000|2024-02-12 10:30:00|15800.1|15770.1|15800.1|15770.1|15801|15771|15799.6|15769.6|0
1707734100000|2024-02-12 10:35:00|15799.6|15769.6|15800.8|15770.8|15800.8|15770.8|15799.2|15769.2|0
1707734400000|2024-02-12 10:40:00|15801|15771|15800.8|15770.8|15801.3|15771.3|15800.1|15770.1|0
1707734700000|2024-02-12 10:45:00|15800.6|15770.6|15799.9|15769.9|15801.3|15771.3|15799.4|15769.4|0
1707735000000|2024-02-12 10:50:00|15800.1|15770.1|15799.9|15769.9|15800.3|15770.3|15798.5|15768.5|0
1707735300000|2024-02-12 10:55:00|15799.4|15769.4|15800.6|15770.6|15801|15771|15799.2|15769.2|0
1707735600000|2024-02-12 11:00:00|15800.3|15770.3|15799.9|15769.9|15800.6|15770.6|15799.4|15769.4|0
1707735900000|2024-02-12 11:05:00|15799.7|15769.7|15798.5|15768.5|15799.7|15769.7|15798|15768|0
1707736200000|2024-02-12 11:10:00|15798.3|15768.3|15799.9|15769.9|15800.4|15770.4|15797.8|15767.8|0
1707736500000|2024-02-12 11:15:00|15799.4|15769.4|15801.4|15771.4|15802.1|15772.1|15798.6|15768.6|0
1707736800000|2024-02-12 11:20:00|15800.9|15770.9|15800.5|15770.5|15801.9|15771.9|15800.4|15770.4|0
1707737100000|2024-02-12 11:25:00|15800.2|15770.2|15798.1|15768.1|15800.5|15770.5|15798.1|15768.1|0
1707737400000|2024-02-12 11:30:00|15803.2|15773.2|15803.7|15773.7|15804.6|15774.6|15803.2|15773.2|0
1707737700000|2024-02-12 11:35:00|15803.5|15773.5|15802.1|15772.1|15803.9|15773.9|15800.9|15770.9|0
1707738000000|2024-02-12 11:40:00|15801.8|15771.8|15803.9|15773.9|15803.9|15773.9|15801.1|15771.1|0
1707738300000|2024-02-12 11:45:00|15803.7|15773.7|15802|15772|15803.7|15773.7|15802|15772|0
1707738600000|2024-02-12 11:50:00|15802.2|15772.2|15803.1|15773.1|15803.6|15773.6|15802|15772|0
1707738900000|2024-02-12 11:55:00|15802.9|15772.9|15803.1|15773.1|15803.6|15773.6|15802.4|15772.4|0
1707739200000|2024-02-12 12:00:00|15803.6|15773.6|15802.2|15772.2|15805.2|15775.2|15800.6|15770.6|0
1707739500000|2024-02-12 12:05:00|15802|15772|15802.7|15772.7|15803.4|15773.4|15801.3|15771.3|0
1707739800000|2024-02-12 12:10:00|15802.9|15772.9|15802|15772|15803.1|15773.1|15801.7|15771.7|0
1707740100000|2024-02-12 12:15:00|15802.2|15772.2|15802|15772|15802.9|15772.9|15801.5|15771.5|0
1707740400000|2024-02-12 12:20:00|15801.5|15771.5|15800.8|15770.8|15802|15772|15800.4|15770.4|0
1707740700000|2024-02-12 12:25:00|15801|15771|15800.1|15770.1|15802|15772|15800.1|15770.1|0
1707741000000|2024-02-12 12:30:00|15799.6|15769.6|15800.6|15770.6|15801|15771|15799.2|15769.2|0
1707741300000|2024-02-12 12:35:00|15800.3|15770.3|15800.1|15770.1|15801.3|15771.3|15799.9|15769.9|0
1707741600000|2024-02-12 12:40:00|15800.6|15770.6|15801.1|15771.1|15801.8|15771.8|15800.6|15770.6|0
1707741900000|2024-02-12 12:45:00|15801.5|15771.5|15800.7|15770.7|15801.5|15771.5|15800.2|15770.2|0
1707742200000|2024-02-12 12:50:00|15800.3|15770.3|15801|15771|15801.4|15771.4|15800.3|15770.3|0
1707742500000|2024-02-12 12:55:00|15800.7|15770.7|15801.9|15771.9|15801.9|15771.9|15799.8|15769.8|0
1707742800000|2024-02-12 13:00:00|15802.1|15772.1|15801.4|15771.4|15802.1|15772.1|15800|15770|0
1707743100000|2024-02-12 13:05:00|15801|15771|15804.4|15774.4|15804.4|15774.4|15800.5|15770.5|0
1707743400000|2024-02-12 13:10:00|15804.7|15774.7|15804.5|15774.5|15805.7|15775.7|15804|15774|0
1707743700000|2024-02-12 13:15:00|15804.3|15774.3|15801.9|15771.9|15804.3|15774.3|15801.7|15771.7|0
1707744000000|2024-02-12 13:20:00|15802.4|15772.4|15801.9|15771.9|15803.1|15773.1|15801.2|15771.2|0
1707744300000|2024-02-12 13:25:00|15801.5|15771.5|15800.3|15770.3|15802.6|15772.6|15800.3|15770.3|0
1707744600000|2024-02-12 13:30:00|15800.8|15770.8|15801.6|15771.6|15801.8|15771.8|15799.4|15769.4|0
1707744900000|2024-02-12 13:35:00|15801.1|15771.1|15800.7|15770.7|15801.1|15771.1|15799.7|15769.7|0
1707745200000|2024-02-12 13:40:00|15800.2|15770.2|15799.9|15769.9|15801.8|15771.8|15799.5|15769.5|0
1707745500000|2024-02-12 13:45:00|15790.1|15760.1|15789.8|15759.8|15790.1|15760.1|15788.7|15758.7|0
1707745800000|2024-02-12 13:50:00|15790.3|15760.3|15788.3|15758.3|15790.3|15760.3|15788|15758|0
1707746100000|2024-02-12 13:55:00|15788.6|15758.6|15792.5|15762.5|15794.4|15764.4|15788.3|15758.3|0
1707746400000|2024-02-12 14:00:00|15793|15763|15792|15762|15793.9|15763.9|15790.8|15760.8|0
1707746700000|2024-02-12 14:05:00|15792.4|15762.4|15790.5|15760.5|15792.4|15762.4|15790.3|15760.3|0
1707747000000|2024-02-12 14:10:00|15790.8|15760.8|15788.7|15758.7|15791|15761|15788.2|15758.2|0
1707747300000|2024-02-12 14:15:00|15789.2|15759.2|15787.4|15757.4|15789.6|15759.6|15785.3|15755.3|0
1707747600000|2024-02-12 14:20:00|15787.9|15757.9|15787.7|15757.7|15789.3|15759.3|15785.9|15755.9|0
1707747900000|2024-02-12 14:25:00|15787.2|15757.2|15791.4|15761.4|15791.7|15761.7|15787.2|15757.2|0
1707748200000|2024-02-12 14:30:00|15791|15761|15865.3|15835.3|15890.2|15860.2|15791|15761|0
1707748500000|2024-02-12 14:35:00|15867.9|15837.9|15921|15891|15926.5|15896.5|15860.6|15830.6|0
1707748800000|2024-02-12 14:40:00|15923.6|15893.6|15915.7|15885.7|15925.9|15895.9|15900|15870|0
1707749100000|2024-02-12 14:45:00|15915.8|15885.8|15910.1|15880.1|15928|15898|15850.4|15820.4|0
1707749400000|2024-02-12 14:50:00|15910.2|15880.2|15947.1|15917.1|15973.1|15943.1|15910.1|15880.1|0
1707749700000|2024-02-12 14:55:00|15952.3|15922.3|15957.8|15927.8|15983.7|15953.7|15941.8|15911.8|0
1707750000000|2024-02-12 15:00:00|15957.9|15927.9|15965|15935|15972.7|15942.7|15913.2|15883.2|0
1707750300000|2024-02-12 15:05:00|15964.8|15934.8|15949.3|15919.3|15964.9|15934.9|15945.8|15915.8|0
1707750600000|2024-02-12 15:10:00|15949.5|15919.5|15972.2|15942.2|15975|15945|15944|15914|0
1707750900000|2024-02-12 15:15:00|15972.3|15942.3|15980.2|15950.2|15985.4|15955.4|15945.7|15915.7|0
1707751200000|2024-02-12 15:20:00|15982.8|15952.8|15972.6|15942.6|15991|15961|15964.5|15934.5|0
1707751500000|2024-02-12 15:25:00|15972.7|15942.7|15973.2|15943.2|15980.9|15950.9|15967.7|15937.7|0
1707751800000|2024-02-12 15:30:00|15970.6|15940.6|15992.2|15962.2|15995.1|15965.1|15967.9|15937.9|0
1707752100000|2024-02-12 15:35:00|15997.3|15967.3|16000|15970|16015.4|15985.4|15997.1|15967.1|0
1707752400000|2024-02-12 15:40:00|16000.1|15970.1|15990.5|15960.5|16007.8|15977.8|15989.6|15959.6|0
1707752700000|2024-02-12 15:45:00|15990.4|15960.4|15970.4|15940.4|15990.5|15960.5|15970|15940|0
1707753000000|2024-02-12 15:50:00|15970.5|15940.5|15935.5|15905.5|15970.5|15940.5|15935|15905|0
1707753300000|2024-02-12 15:55:00|15935.6|15905.6|15943.4|15913.4|15953.8|15923.8|15927.4|15897.4|0
1707753600000|2024-02-12 16:00:00|15943.5|15913.5|15950.9|15920.9|15951|15921|15941|15911|0
1707753900000|2024-02-12 16:05:00|15951|15921|15939.1|15909.1|15953.7|15923.7|15938.7|15908.7|0
1707754200000|2024-02-12 16:10:00|15939.2|15909.2|15923.2|15893.2|15939.2|15909.2|15922.7|15892.7|0
1707754500000|2024-02-12 16:15:00|15923.1|15893.1|15906.2|15876.2|15923.6|15893.6|15905.8|15875.8|0
1707754800000|2024-02-12 16:20:00|15906.3|15876.3|15913|15883|15916|15886|15905.9|15875.9|0
1707755100000|2024-02-12 16:25:00|15913.1|15883.1|15914|15884|15921.2|15891.2|15910.4|15880.4|0
1707755400000|2024-02-12 16:30:00|15914.1|15884.1|15940.1|15910.1|15940.2|15910.2|15911.2|15881.2|0
1707755700000|2024-02-12 16:35:00|15942.7|15912.7|15957.2|15927.2|15963.4|15933.4|15941.4|15911.4|0
1707756000000|2024-02-12 16:40:00|15957.3|15927.3|15923.7|15893.7|15957.3|15927.3|15923.7|15893.7|0
1707756300000|2024-02-12 16:45:00|15926.3|15896.3|15917|15887|15934.9|15904.9|15914.6|15884.6|0
1707756600000|2024-02-12 16:50:00|15917.1|15887.1|15926.3|15896.3|15930.8|15900.8|15917|15887|0
1707756900000|2024-02-12 16:55:00|15926.2|15896.2|15923.9|15893.9|15926.8|15896.8|15915.6|15885.6|0
1707757200000|2024-02-12 17:00:00|15924|15894|15918.6|15888.6|15924|15894|15904.3|15874.3|0
1707757500000|2024-02-12 17:05:00|15918.7|15888.7|15923.6|15893.6|15929.9|15899.9|15918.6|15888.6|0
1707757800000|2024-02-12 17:10:00|15923.7|15893.7|15919|15889|15924.7|15894.7|15916|15886|0
1707758100000|2024-02-12 17:15:00|15918.8|15888.8|15908.1|15878.1|15921.4|15891.4|15905.3|15875.3|0
1707758400000|2024-02-12 17:20:00|15908.2|15878.2|15885.5|15855.5|15908.3|15878.3|15882.1|15852.1|0
1707758700000|2024-02-12 17:25:00|15885.7|15855.7|15903.8|15873.8|15903.9|15873.9|15885.7|15855.7|0
1707759000000|2024-02-12 17:30:00|15903.9|15873.9|15903.8|15873.8|15906.8|15876.8|15893.4|15863.4|0
1707759300000|2024-02-12 17:35:00|15903.7|15873.7|15916.3|15886.3|15916.3|15886.3|15903.2|15873.2|0
1707759600000|2024-02-12 17:40:00|15916.2|15886.2|15928.8|15898.8|15934.3|15904.3|15916.2|15886.2|0
1707759900000|2024-02-12 17:45:00|15929|15899|15932.6|15902.6|15936.7|15906.7|15925.6|15895.6|0
1707760200000|2024-02-12 17:50:00|15932.5|15902.5|15945.7|15915.7|15945.8|15915.8|15932.4|15902.4|0
1707760500000|2024-02-12 17:55:00|15945.8|15915.8|15946.6|15916.6|15951.5|15921.5|15941.1|15911.1|0
1707760800000|2024-02-12 18:00:00|15946.5|15916.5|15944.2|15914.2|15949.4|15919.4|15941.5|15911.5|0
1707761100000|2024-02-12 18:05:00|15944.3|15914.3|15944.1|15914.1|15949.3|15919.3|15940.9|15910.9|0
1707761400000|2024-02-12 18:10:00|15944|15914|15947.2|15917.2|15947.6|15917.6|15944|15914|0
1707761700000|2024-02-12 18:15:00|15947|15917|15945.3|15915.3|15950.4|15920.4|15944.9|15914.9|0
1707762000000|2024-02-12 18:20:00|15945.2|15915.2|15927.2|15897.2|15945.3|15915.3|15924.5|15894.5|0
1707762300000|2024-02-12 18:25:00|15927.3|15897.3|15919.9|15889.9|15927.3|15897.3|15919.9|15889.9|0
1707762600000|2024-02-12 18:30:00|15919.7|15889.7|15924.1|15894.1|15927.8|15897.8|15916.4|15886.4|0
1707762900000|2024-02-12 18:35:00|15923.8|15893.8|15906.1|15876.1|15923.8|15893.8|15905.2|15875.2|0
1707763200000|2024-02-12 18:40:00|15906.3|15876.3|15900.4|15870.4|15906.6|15876.6|15897.1|15867.1|0
1707763500000|2024-02-12 18:45:00|15900.2|15870.2|15906.4|15876.4|15906.9|15876.9|15900.1|15870.1|0
1707763800000|2024-02-12 18:50:00|15906.3|15876.3|15904.5|15874.5|15907|15877|15903.4|15873.4|0
1707764100000|2024-02-12 18:55:00|15904.4|15874.4|15904.3|15874.3|15907.7|15877.7|15903.9|15873.9|0
1707764400000|2024-02-12 19:00:00|15904.4|15874.4|15908.9|15878.9|15909.6|15879.6|15903.5|15873.5|0
1707764700000|2024-02-12 19:05:00|15909|15879|15917.1|15887.1|15917.2|15887.2|15908|15878|0
1707765000000|2024-02-12 19:10:00|15917.2|15887.2|15908.5|15878.5|15917.5|15887.5|15908.3|15878.3|0
1707765300000|2024-02-12 19:15:00|15908.4|15878.4|15869.6|15839.6|15908.4|15878.4|15869.6|15839.6|0
1707765600000|2024-02-12 19:20:00|15869.5|15839.5|15883|15853|15883.8|15853.8|15868.6|15838.6|0
1707765900000|2024-02-12 19:25:00|15883.2|15853.2|15883.4|15853.4|15883.9|15853.9|15876.8|15846.8|0
1707766200000|2024-02-12 19:30:00|15883.5|15853.5|15872.9|15842.9|15883.5|15853.5|15872.5|15842.5|0
1707766500000|2024-02-12 19:35:00|15873|15843|15868.1|15838.1|15873.2|15843.2|15863.8|15833.8|0
1707766800000|2024-02-12 19:40:00|15868|15838|15873|15843|15876.4|15846.4|15867.6|15837.6|0
1707767100000|2024-02-12 19:45:00|15872.9|15842.9|15871.8|15841.8|15873.2|15843.2|15866.2|15836.2|0
1707767400000|2024-02-12 19:50:00|15871.7|15841.7|15870.8|15840.8|15873.9|15843.9|15859.5|15829.5|0
1707767700000|2024-02-12 19:55:00|15870.7|15840.7|15860.3|15830.3|15870.7|15840.7|15859.4|15829.4|0
1707768000000|2024-02-12 20:00:00|15860.1|15830.1|15868.5|15838.5|15872|15842|15859.9|15829.9|0
1707768300000|2024-02-12 20:05:00|15868.6|15838.6|15877.6|15847.6|15877.6|15847.6|15868.6|15838.6|0
1707768600000|2024-02-12 20:10:00|15877.5|15847.5|15883.1|15853.1|15883.3|15853.3|15877.2|15847.2|0
1707768900000|2024-02-12 20:15:00|15882.9|15852.9|15888.5|15858.5|15891.4|15861.4|15882.2|15852.2|0
1707769200000|2024-02-12 20:20:00|15888.3|15858.3|15890.2|15860.2|15894|15864|15888.2|15858.2|0
1707769500000|2024-02-12 20:25:00|15890.4|15860.4|15895.5|15865.5|15899|15869|15887.6|15857.6|0
1707769800000|2024-02-12 20:30:00|15895.6|15865.6|15898.5|15868.5|15898.8|15868.8|15895|15865|0
1707770100000|2024-02-12 20:35:00|15898.4|15868.4|15893.1|15863.1|15899.2|15869.2|15892.9|15862.9|0
1707770400000|2024-02-12 20:40:00|15892.8|15862.8|15898.7|15868.7|15899.2|15869.2|15892.4|15862.4|0
1707770700000|2024-02-12 20:45:00|15898.5|15868.5|15893.6|15863.6|15899.5|15869.5|15887.9|15857.9|0
1707771000000|2024-02-12 20:50:00|15893.8|15863.8|15880.3|15850.3|15894.5|15864.5|15880.1|15850.1|0
1707771300000|2024-02-12 20:55:00|15880|15850|15871.9|15841.9|15880.2|15850.2|15860.3|15830.3|0
1707771600000|2024-02-12 21:00:00|15871.4|15841.4|15866.2|15836.2|15873|15843|15866.2|15836.2|0
1707771900000|2024-02-12 21:05:00|15866.7|15836.7|15858.9|15828.9|15867.3|15837.3|15858.4|15828.4|0
1707772200000|2024-02-12 21:10:00|15859.4|15829.4|15855.2|15825.2|15859.4|15829.4|15852.6|15822.6|0
1707772500000|2024-02-12 21:15:00|15854.8|15824.8|15853.1|15823.1|15857.3|15827.3|15853.1|15823.1|0
1707772800000|2024-02-12 21:20:00|15853.6|15823.6|15852.6|15822.6|15853.6|15823.6|15850.5|15820.5|0
1707773100000|2024-02-12 21:25:00|15852.8|15822.8|15855.2|15825.2|15855.2|15825.2|15852.8|15822.8|0
1707773400000|2024-02-12 21:30:00|15855.7|15825.7|15854.2|15824.2|15855.8|15825.8|15853.6|15823.6|0
1707773700000|2024-02-12 21:35:00|15853.7|15823.7|15853.6|15823.6|15854.7|15824.7|15853.6|15823.6|0
1707774000000|2024-02-12 21:40:00|15853.9|15823.9|15854.7|15824.7|15855.2|15825.2|15853.9|15823.9|0
1707774300000|2024-02-12 21:45:00|15854.2|15824.2|15855.2|15825.2|15855.2|15825.2|15854.2|15824.2|0
1707774600000|2024-02-12 21:50:00|15854.8|15824.8|15856.3|15826.3|15856.3|15826.3|15854.2|15824.2|0
1707774900000|2024-02-12 21:55:00|15856|15826|15858.9|15828.9|15860.2|15830.2|15855.8|15825.8|0
1707775200000|2024-02-12 22:00:00|15859.1|15829.1|15858.5|15828.5|15859.2|15829.2|15858.1|15828.1|0
1707775800000|2024-02-12 22:10:00|15848.5|15818.5|15848.4|15818.4|15849.1|15819.1|15848.3|15818.3|0
1707776100000|2024-02-12 22:15:00|15848.3|15818.3|15848|15818|15848.4|15818.4|15848|15818|0
1707776400000|2024-02-12 22:20:00|15848.3|15818.3|15848.5|15818.5|15848.8|15818.8|15847.5|15817.5|0
1707776700000|2024-02-12 22:25:00|15848.6|15818.6|15847.5|15817.5|15848.6|15818.6|15847.5|15817.5|0
1707777000000|2024-02-12 22:30:00|15847.7|15817.7|15847.5|15817.5|15847.7|15817.7|15847.5|15817.5|0
1707777300000|2024-02-12 22:35:00|15835.4|15805.4|15818.2|15788.2|15835.4|15805.4|15817.6|15787.6|0
1707777600000|2024-02-12 22:40:00|15818.6|15788.6|15848.9|15818.9|15848.9|15818.9|15818.6|15788.6|0
1707777900000|2024-02-12 22:45:00|15848.7|15818.7|15849.1|15819.1|15849.1|15819.1|15848.6|15818.6|0
1707778200000|2024-02-12 22:50:00|15849.3|15819.3|15849|15819|15849.3|15819.3|15848.9|15818.9|0
1707778500000|2024-02-12 22:55:00|15848.9|15818.9|15847.2|15817.2|15848.9|15818.9|15847.2|15817.2|0
1707778800000|2024-02-12 23:00:00|15847.3|15817.3|15858.1|15828.1|15859.7|15829.7|15846.6|15816.6|0
1707779100000|2024-02-12 23:05:00|15858.3|15828.3|15858.1|15828.1|15859.7|15829.7|15857.6|15827.6|0
1707779400000|2024-02-12 23:10:00|15857.6|15827.6|15854|15824|15857.6|15827.6|15852.9|15822.9|0
1707779700000|2024-02-12 23:15:00|15855.4|15825.4|15846|15816|15856|15826|15844|15814|0
1707780000000|2024-02-12 23:20:00|15846.5|15816.5|15845.1|15815.1|15856.9|15826.9|15845.1|15815.1|0
1707780300000|2024-02-12 23:25:00|15845.6|15815.6|15841.9|15811.9|15846.7|15816.7|15840.3|15810.3|0
1707780600000|2024-02-12 23:30:00|15842.3|15812.3|15841.9|15811.9|15843.5|15813.5|15841.9|15811.9|0
1707780900000|2024-02-12 23:35:00|15842.1|15812.1|15842.6|15812.6|15842.6|15812.6|15841.3|15811.3|0
1707781200000|2024-02-12 23:40:00|15842.4|15812.4|15845.8|15815.8|15846.1|15816.1|15842.1|15812.1|0
1707781500000|2024-02-12 23:45:00|15845.6|15815.6|15845.8|15815.8|15846.3|15816.3|15845.3|15815.3|0
1707781800000|2024-02-12 23:50:00|15846.1|15816.1|15848.1|15818.1|15849.3|15819.3|15845.8|15815.8|0
1707782100000|2024-02-12 23:55:00|15848.3|15818.3|15846.5|15816.5|15848.6|15818.6|15846|15816|0
1707782400000|2024-02-13 00:00:00|15846.7|15816.7|15843.7|15813.7|15847.6|15817.6|15843.7|15813.7|0
1707782700000|2024-02-13 00:05:00|15844.1|15814.1|15841.6|15811.6|15844.2|15814.2|15841|15811|0
1707783000000|2024-02-13 00:10:00|15841.3|15811.3|15841.8|15811.8|15843.6|15813.6|15841|15811|0
1707783300000|2024-02-13 00:15:00|15842|15812|15841.4|15811.4|15843.9|15813.9|15841.4|15811.4|0
1707783600000|2024-02-13 00:20:00|15840.9|15810.9|15841.4|15811.4|15842.5|15812.5|15839.7|15809.7|0
1707783900000|2024-02-13 00:25:00|15841.8|15811.8|15843.2|15813.2|15843.7|15813.7|15841.8|15811.8|0
1707784200000|2024-02-13 00:30:00|15843.7|15813.7|15842.8|15812.8|15845.3|15815.3|15842.8|15812.8|0
1707784500000|2024-02-13 00:35:00|15843|15813|15848.6|15818.6|15848.6|15818.6|15842.8|15812.8|0
1707784800000|2024-02-13 00:40:00|15849.1|15819.1|15847.8|15817.8|15849.7|15819.7|15847.8|15817.8|0
1707785100000|2024-02-13 00:45:00|15848.3|15818.3|15846.5|15816.5|15848.3|15818.3|15846.4|15816.4|0
1707785400000|2024-02-13 00:50:00|15847|15817|15847.4|15817.4|15847.4|15817.4|15845.6|15815.6|0
1707785700000|2024-02-13 00:55:00|15847.2|15817.2|15848.4|15818.4|15848.8|15818.8|15846.9|15816.9|0
1707786000000|2024-02-13 01:00:00|15848.6|15818.6|15848|15818|15848.8|15818.8|15846.8|15816.8|0
1707786300000|2024-02-13 01:05:00|15847.7|15817.7|15848.3|15818.3|15849.7|15819.7|15847.5|15817.5|0
1707786600000|2024-02-13 01:10:00|15848.6|15818.6|15846.9|15816.9|15849.3|15819.3|15845.6|15815.6|0
1707786900000|2024-02-13 01:15:00|15846.4|15816.4|15845.5|15815.5|15846.9|15816.9|15845.5|15815.5|0
1707787200000|2024-02-13 01:20:00|15845.7|15815.7|15845.6|15815.6|15846|15816|15845.1|15815.1|0
1707787500000|2024-02-13 01:25:00|15845.2|15815.2|15850.9|15820.9|15850.9|15820.9|15845.2|15815.2|0
1707787800000|2024-02-13 01:30:00|15850.4|15820.4|15851.9|15821.9|15851.9|15821.9|15850.4|15820.4|0
1707788100000|2024-02-13 01:35:00|15851.6|15821.6|15861.4|15831.4|15861.9|15831.9|15851.4|15821.4|0
1707788400000|2024-02-13 01:40:00|15861.9|15831.9|15861|15831|15862.6|15832.6|15860.9|15830.9|0
1707788700000|2024-02-13 01:45:00|15862.2|15832.2|15862.7|15832.7|15863.1|15833.1|15862.2|15832.2|0
1707789000000|2024-02-13 01:50:00|15862.5|15832.5|15862.6|15832.6|15863|15833|15862.1|15832.1|0
1707789300000|2024-02-13 01:55:00|15863|15833|15862.9|15832.9|15863.4|15833.4|15862.1|15832.1|0
1707789600000|2024-02-13 02:00:00|15863.4|15833.4|15863.5|15833.5|15864.5|15834.5|15862|15832|0
1707789900000|2024-02-13 02:05:00|15864|15834|15864.6|15834.6|15864.7|15834.7|15863.5|15833.5|0
1707790200000|2024-02-13 02:10:00|15864.8|15834.8|15865.1|15835.1|15865.1|15835.1|15864.6|15834.6|0
1707790500000|2024-02-13 02:15:00|15865.6|15835.6|15865.1|15835.1|15865.6|15835.6|15865.1|15835.1|0
1707790800000|2024-02-13 02:20:00|15864.9|15834.9|15865.8|15835.8|15865.8|15835.8|15864.9|15834.9|0
1707791100000|2024-02-13 02:25:00|15865.6|15835.6|15866.2|15836.2|15866.2|15836.2|15865.2|15835.2|0
1707791400000|2024-02-13 02:30:00|15866.6|15836.6|15867.3|15837.3|15867.6|15837.6|15866.2|15836.2|0
1707791700000|2024-02-13 02:35:00|15867|15837|15867.3|15837.3|15867.8|15837.8|15866.8|15836.8|0
1707792000000|2024-02-13 02:40:00|15867.8|15837.8|15868.3|15838.3|15868.3|15838.3|15867.3|15837.3|0
1707792300000|2024-02-13 02:45:00|15868.8|15838.8|15869.4|15839.4|15869.4|15839.4|15868.3|15838.3|0
1707792600000|2024-02-13 02:50:00|15869.1|15839.1|15867.6|15837.6|15869.1|15839.1|15867.6|15837.6|0
1707792900000|2024-02-13 02:55:00|15868.1|15838.1|15868.8|15838.8|15868.8|15838.8|15867.6|15837.6|0
1707793200000|2024-02-13 03:00:00|15869|15839|15866.8|15836.8|15869.3|15839.3|15866.8|15836.8|0
1707793500000|2024-02-13 03:05:00|15866.6|15836.6|15865.1|15835.1|15866.6|15836.6|15865.1|15835.1|0
1707793800000|2024-02-13 03:10:00|15865.6|15835.6|15865.6|15835.6|15866|15836|15865.1|15835.1|0
1707794100000|2024-02-13 03:15:00|15865.1|15835.1|15866.6|15836.6|15867.1|15837.1|15865.1|15835.1|0
1707794400000|2024-02-13 03:20:00|15868|15838|15868.5|15838.5|15868.5|15838.5|15868|15838|0
1707794700000|2024-02-13 03:25:00|15869|15839|15868.9|15838.9|15869.7|15839.7|15868.5|15838.5|0
1707795000000|2024-02-13 03:30:00|15868.4|15838.4|15866.3|15836.3|15868.4|15838.4|15865.8|15835.8|0
1707795300000|2024-02-13 03:35:00|15865.8|15835.8|15865.6|15835.6|15866.1|15836.1|15865.6|15835.6|0
1707795600000|2024-02-13 03:40:00|15866.1|15836.1|15866.5|15836.5|15867|15837|15866.1|15836.1|0
1707795900000|2024-02-13 03:45:00|15866.3|15836.3|15865.9|15835.9|15867.1|15837.1|15865.9|15835.9|0
1707796200000|2024-02-13 03:50:00|15866.1|15836.1|15865.5|15835.5|15866.4|15836.4|15865.2|15835.2|0
1707796500000|2024-02-13 03:55:00|15865.7|15835.7|15866|15836|15866|15836|15865.3|15835.3|0
1707796800000|2024-02-13 04:00:00|15866.2|15836.2|15866.3|15836.3|15866.7|15836.7|15866|15836|0
1707797100000|2024-02-13 04:05:00|15866.7|15836.7|15866.6|15836.6|15867.1|15837.1|15865.8|15835.8|0
1707797400000|2024-02-13 04:10:00|15867.1|15837.1|15867.2|15837.2|15867.2|15837.2|15867.1|15837.1|0
1707797700000|2024-02-13 04:15:00|15867.4|15837.4|15868.1|15838.1|15868.6|15838.6|15867.4|15837.4|0
1707798000000|2024-02-13 04:20:00|15868.6|15838.6|15868.6|15838.6|15868.6|15838.6|15868.1|15838.1|0
1707798300000|2024-02-13 04:25:00|15868.1|15838.1|15868.8|15838.8|15868.8|15838.8|15866.7|15836.7|0
1707798600000|2024-02-13 04:30:00|15868.3|15838.3|15867.9|15837.9|15868.8|15838.8|15867.6|15837.6|0
1707798900000|2024-02-13 04:35:00|15868|15838|15867.3|15837.3|15868.1|15838.1|15866.9|15836.9|0
1707799200000|2024-02-13 04:40:00|15867.5|15837.5|15868|15838|15868.5|15838.5|15866.4|15836.4|0
1707799500000|2024-02-13 04:45:00|15868.5|15838.5|15866.4|15836.4|15869|15839|15866.4|15836.4|0
1707799800000|2024-02-13 04:50:00|15866|15836|15865.9|15835.9|15866|15836|15865.4|15835.4|0
1707800100000|2024-02-13 04:55:00|15865.7|15835.7|15866.4|15836.4|15866.4|15836.4|15865.4|15835.4|0
1707800400000|2024-02-13 05:00:00|15865.9|15835.9|15866.1|15836.1|15866.4|15836.4|15865.9|15835.9|0
1707800700000|2024-02-13 05:05:00|15866.3|15836.3|15866.8|15836.8|15867.8|15837.8|15866.3|15836.3|0
1707801000000|2024-02-13 05:10:00|15867.3|15837.3|15866.9|15836.9|15867.8|15837.8|15866.8|15836.8|0
1707801300000|2024-02-13 05:15:00|15867.1|15837.1|15867.9|15837.9|15868.4|15838.4|15867.1|15837.1|0
1707801600000|2024-02-13 05:20:00|15868.1|15838.1|15870.8|15840.8|15870.8|15840.8|15867.9|15837.9|0
1707801900000|2024-02-13 05:25:00|15870.5|15840.5|15871.7|15841.7|15871.7|15841.7|15869.8|15839.8|0
1707802200000|2024-02-13 05:30:00|15871.2|15841.2|15887|15857|15887|15857|15870.1|15840.1|0
1707802500000|2024-02-13 05:35:00|15886.7|15856.7|15886.7|15856.7|15887|15857|15886.2|15856.2|0
1707802800000|2024-02-13 05:40:00|15886.2|15856.2|15885.8|15855.8|15887|15857|15885.8|15855.8|0
1707803100000|2024-02-13 05:45:00|15886.3|15856.3|15886.1|15856.1|15886.6|15856.6|15885.8|15855.8|0
1707803400000|2024-02-13 05:50:00|15886.6|15856.6|15887.8|15857.8|15887.8|15857.8|15886.1|15856.1|0
1707803700000|2024-02-13 05:55:00|15887.6|15857.6|15896.1|15866.1|15898.3|15868.3|15886.3|15856.3|0
1707804000000|2024-02-13 06:00:00|15896.6|15866.6|15900.2|15870.2|15901.2|15871.2|15896.6|15866.6|0
1707804300000|2024-02-13 06:05:00|15899.7|15869.7|15903|15873|15903.6|15873.6|15899.7|15869.7|0
1707804600000|2024-02-13 06:10:00|15902.7|15872.7|15899.1|15869.1|15903.3|15873.3|15896.8|15866.8|0
1707804900000|2024-02-13 06:15:00|15899.5|15869.5|15901.6|15871.6|15902.8|15872.8|15899.1|15869.1|0
1707805200000|2024-02-13 06:20:00|15901.3|15871.3|15901.7|15871.7|15902.2|15872.2|15901.1|15871.1|0
1707805500000|2024-02-13 06:25:00|15901.9|15871.9|15904.4|15874.4|15905.1|15875.1|15901.7|15871.7|0
1707805800000|2024-02-13 06:30:00|15903.9|15873.9|15903|15873|15905|15875|15903|15873|0
1707806100000|2024-02-13 06:35:00|15902.5|15872.5|15902.4|15872.4|15903.2|15873.2|15901.4|15871.4|0
1707806400000|2024-02-13 06:40:00|15902.9|15872.9|15905.5|15875.5|15906|15876|15902.9|15872.9|0
1707806700000|2024-02-13 06:45:00|15905.3|15875.3|15904.7|15874.7|15905.5|15875.5|15903.7|15873.7|0
1707807000000|2024-02-13 06:50:00|15904.9|15874.9|15904.1|15874.1|15906.1|15876.1|15904.1|15874.1|0
1707807300000|2024-02-13 06:55:00|15904.4|15874.4|15903.3|15873.3|15905.3|15875.3|15903|15873|0
1707807600000|2024-02-13 07:00:00|15903.8|15873.8|15902.1|15872.1|15903.8|15873.8|15900.3|15870.3|0
1707807900000|2024-02-13 07:05:00|15902.6|15872.6|15901.5|15871.5|15903.3|15873.3|15900.8|15870.8|0
1707808200000|2024-02-13 07:10:00|15901.7|15871.7|15905.5|15875.5|15905.5|15875.5|15895.8|15865.8|0
1707808500000|2024-02-13 07:15:00|15905.9|15875.9|15902.5|15872.5|15905.9|15875.9|15901.9|15871.9|0
1707808800000|2024-02-13 07:20:00|15902|15872|15903.4|15873.4|15903.9|15873.9|15902|15872|0
1707809100000|2024-02-13 07:25:00|15903.6|15873.6|15904.8|15874.8|15905.7|15875.7|15902.4|15872.4|0
1707809400000|2024-02-13 07:30:00|15905|15875|15905.8|15875.8|15908.4|15878.4|15903.8|15873.8|0
1707809700000|2024-02-13 07:35:00|15906.2|15876.2|15906|15876|15907.4|15877.4|15905.8|15875.8|0
1707810000000|2024-02-13 07:40:00|15905.8|15875.8|15904.3|15874.3|15905.8|15875.8|15902.6|15872.6|0
1707810300000|2024-02-13 07:45:00|15904.2|15874.2|15911.4|15881.4|15911.4|15881.4|15903.2|15873.2|0
1707810600000|2024-02-13 07:50:00|15911.2|15881.2|15910.2|15880.2|15911.2|15881.2|15909.3|15879.3|0
1707810900000|2024-02-13 07:55:00|15910.7|15880.7|15914.5|15884.5|15914.5|15884.5|15910|15880|0
1707811200000|2024-02-13 08:00:00|15914.9|15884.9|15906.3|15876.3|15916.1|15886.1|15905.6|15875.6|0
1707811500000|2024-02-13 08:05:00|15906.5|15876.5|15902.3|15872.3|15914.6|15884.6|15902.3|15872.3|0
1707811800000|2024-02-13 08:10:00|15902.7|15872.7|15897.2|15867.2|15903.2|15873.2|15897.2|15867.2|0
1707812100000|2024-02-13 08:15:00|15897.4|15867.4|15896.3|15866.3|15898.3|15868.3|15895.4|15865.4|0
1707812400000|2024-02-13 08:20:00|15896.1|15866.1|15890.9|15860.9|15896.1|15866.1|15890.9|15860.9|0
1707812700000|2024-02-13 08:25:00|15891.4|15861.4|15887.8|15857.8|15895.4|15865.4|15887.8|15857.8|0
1707813000000|2024-02-13 08:30:00|15887.3|15857.3|15886.7|15856.7|15887.8|15857.8|15883.9|15853.9|0
1707813300000|2024-02-13 08:35:00|15887|15857|15883.2|15853.2|15887|15857|15883|15853|0
1707813600000|2024-02-13 08:40:00|15882.8|15852.8|15876.9|15846.9|15883.9|15853.9|15876.9|15846.9|0
1707813900000|2024-02-13 08:45:00|15877.4|15847.4|15875|15845|15877.4|15847.4|15867.5|15837.5|0
1707814200000|2024-02-13 08:50:00|15874.6|15844.6|15874.3|15844.3|15876.4|15846.4|15872|15842|0
1707814500000|2024-02-13 08:55:00|15874.1|15844.1|15869.6|15839.6|15874.3|15844.3|15869.6|15839.6|0
1707814800000|2024-02-13 09:00:00|15870.1|15840.1|15871.6|15841.6|15876.1|15846.1|15867|15837|0
1707815100000|2024-02-13 09:05:00|15871.2|15841.2|15870.2|15840.2|15873.8|15843.8|15869.8|15839.8|0
1707815400000|2024-02-13 09:10:00|15870.5|15840.5|15867.4|15837.4|15870.7|15840.7|15867.4|15837.4|0
1707815700000|2024-02-13 09:15:00|15866.5|15836.5|15872.6|15842.6|15873.4|15843.4|15866.5|15836.5|0
1707816000000|2024-02-13 09:20:00|15872.1|15842.1|15874.7|15844.7|15875.9|15845.9|15871.9|15841.9|0
1707816300000|2024-02-13 09:25:00|15874.9|15844.9|15870.8|15840.8|15876.8|15846.8|15870.8|15840.8|0
1707816600000|2024-02-13 09:30:00|15870.5|15840.5|15866.9|15836.9|15872.9|15842.9|15866.9|15836.9|0
1707816900000|2024-02-13 09:35:00|15866.7|15836.7|15867.5|15837.5|15870.3|15840.3|15865.8|15835.8|0
1707817200000|2024-02-13 09:40:00|15867.7|15837.7|15868|15838|15869.6|15839.6|15865.6|15835.6|0
1707817500000|2024-02-13 09:45:00|15867.8|15837.8|15865.9|15835.9|15868|15838|15863.4|15833.4|0
1707817800000|2024-02-13 09:50:00|15866.2|15836.2|15867.5|15837.5|15868|15838|15864|15834|0
1707818100000|2024-02-13 09:55:00|15868|15838|15868.2|15838.2|15868.9|15838.9|15866.6|15836.6|0
1707818400000|2024-02-13 10:00:00|15868|15838|15869.2|15839.2|15870.9|15840.9|15867.8|15837.8|0
1707818700000|2024-02-13 10:05:00|15869.5|15839.5|15867.4|15837.4|15870.9|15840.9|15865.7|15835.7|0
1707819000000|2024-02-13 10:10:00|15867.6|15837.6|15865.7|15835.7|15868.7|15838.7|15865.2|15835.2|0
1707819300000|2024-02-13 10:15:00|15865.9|15835.9|15864|15834|15866.2|15836.2|15862.6|15832.6|0
1707819600000|2024-02-13 10:20:00|15863.6|15833.6|15861.2|15831.2|15865.2|15835.2|15861|15831|0
1707819900000|2024-02-13 10:25:00|15861|15831|15861.7|15831.7|15863.1|15833.1|15858.9|15828.9|0
1707820200000|2024-02-13 10:30:00|15861.2|15831.2|15867.2|15837.2|15867.2|15837.2|15861.2|15831.2|0
1707820500000|2024-02-13 10:35:00|15867.4|15837.4|15875.8|15845.8|15875.8|15845.8|15867.2|15837.2|0
1707820800000|2024-02-13 10:40:00|15875.3|15845.3|15870.2|15840.2|15875.8|15845.8|15870.2|15840.2|0
1707821100000|2024-02-13 10:45:00|15869.7|15839.7|15867.7|15837.7|15870.2|15840.2|15867.3|15837.3|0
1707821400000|2024-02-13 10:50:00|15867.2|15837.2|15868.3|15838.3|15870.7|15840.7|15865.6|15835.6|0
1707821700000|2024-02-13 10:55:00|15867.8|15837.8|15872.8|15842.8|15873.2|15843.2|15867.8|15837.8|0
1707822000000|2024-02-13 11:00:00|15873.2|15843.2|15874.2|15844.2|15875.1|15845.1|15872.1|15842.1|0
1707822300000|2024-02-13 11:05:00|15873.7|15843.7|15874.9|15844.9|15875.4|15845.4|15873|15843|0
1707822600000|2024-02-13 11:10:00|15874.4|15844.4|15872.1|15842.1|15874.4|15844.4|15870.9|15840.9|0
1707822900000|2024-02-13 11:15:00|15872.3|15842.3|15877.8|15847.8|15877.8|15847.8|15872.3|15842.3|0
1707823200000|2024-02-13 11:20:00|15878.3|15848.3|15874|15844|15879|15849|15873.3|15843.3|0
1707823500000|2024-02-13 11:25:00|15874.5|15844.5|15876.1|15846.1|15877.5|15847.5|15874.5|15844.5|0
1707823800000|2024-02-13 11:30:00|15875.9|15845.9|15873.8|15843.8|15875.9|15845.9|15873.5|15843.5|0
1707824100000|2024-02-13 11:35:00|15874.2|15844.2|15873.9|15843.9|15874.2|15844.2|15872.5|15842.5|0
1707824400000|2024-02-13 11:40:00|15873.5|15843.5|15872.8|15842.8|15873.9|15843.9|15872.3|15842.3|0
1707824700000|2024-02-13 11:45:00|15873|15843|15872.5|15842.5|15873.2|15843.2|15870.2|15840.2|0
1707825000000|2024-02-13 11:50:00|15872.1|15842.1|15871.3|15841.3|15872.3|15842.3|15869.8|15839.8|0
1707825300000|2024-02-13 11:55:00|15871.1|15841.1|15869.9|15839.9|15871.1|15841.1|15868.5|15838.5|0
1707825600000|2024-02-13 12:00:00|15870.8|15840.8|15864|15834|15871.1|15841.1|15861.8|15831.8|0
1707825900000|2024-02-13 12:05:00|15863.5|15833.5|15865.6|15835.6|15867.7|15837.7|15863.5|15833.5|0
1707826200000|2024-02-13 12:10:00|15865.8|15835.8|15868.1|15838.1|15870.1|15840.1|15865.1|15835.1|0
1707826500000|2024-02-13 12:15:00|15867.9|15837.9|15871.3|15841.3|15871.3|15841.3|15867.2|15837.2|0
1707826800000|2024-02-13 12:20:00|15871.1|15841.1|15870.1|15840.1|15871.8|15841.8|15869.7|15839.7|0
1707827100000|2024-02-13 12:25:00|15870.4|15840.4|15868.7|15838.7|15870.9|15840.9|15868.1|15838.1|0
1707827400000|2024-02-13 12:30:00|15868.5|15838.5|15872.1|15842.1|15872.5|15842.5|15866.6|15836.6|0
1707827700000|2024-02-13 12:35:00|15871.6|15841.6|15872.5|15842.5|15872.8|15842.8|15869.7|15839.7|0
1707828000000|2024-02-13 12:40:00|15872.3|15842.3|15872.6|15842.6|15873.5|15843.5|15870.4|15840.4|0
1707828300000|2024-02-13 12:45:00|15872.3|15842.3|15871.5|15841.5|15873.4|15843.4|15870.1|15840.1|0
1707828600000|2024-02-13 12:50:00|15871.1|15841.1|15872.3|15842.3|15872.5|15842.5|15869.4|15839.4|0
1707828900000|2024-02-13 12:55:00|15872.8|15842.8|15874|15844|15877.1|15847.1|15872.8|15842.8|0
1707829200000|2024-02-13 13:00:00|15873.6|15843.6|15873.7|15843.7|15874.5|15844.5|15871.9|15841.9|0
1707829500000|2024-02-13 13:05:00|15873.5|15843.5|15877.2|15847.2|15877.2|15847.2|15872.3|15842.3|0
1707829800000|2024-02-13 13:10:00|15877.5|15847.5|15880.6|15850.6|15881.1|15851.1|15877.2|15847.2|0
1707830100000|2024-02-13 13:15:00|15880.4|15850.4|15878.1|15848.1|15880.4|15850.4|15876.9|15846.9|0
1707830400000|2024-02-13 13:20:00|15878.6|15848.6|15882.4|15852.4|15883.3|15853.3|15878.1|15848.1|0
1707830700000|2024-02-13 13:25:00|15882.6|15852.6|15879.1|15849.1|15884.5|15854.5|15878.4|15848.4|0
1707831000000|2024-02-13 13:30:00|15879.3|15849.3|15805.4|15775.4|15888.1|15858.1|15789.9|15759.9|0
1707831300000|2024-02-13 13:35:00|15805|15775|15818|15788|15823.5|15793.5|15804|15774|0
1707831600000|2024-02-13 13:40:00|15817.1|15787.1|15812.6|15782.6|15825.3|15795.3|15804.6|15774.6|0
1707831900000|2024-02-13 13:45:00|15812.2|15782.2|15802.5|15772.5|15815.2|15785.2|15801.6|15771.6|0
1707832200000|2024-02-13 13:50:00|15803|15773|15796.2|15766.2|15807.2|15777.2|15794.8|15764.8|0
1707832500000|2024-02-13 13:55:00|15796.6|15766.6|15799.2|15769.2|15802.5|15772.5|15796.4|15766.4|0
1707832800000|2024-02-13 14:00:00|15799.5|15769.5|15789.8|15759.8|15799.5|15769.5|15787.7|15757.7|0
1707833100000|2024-02-13 14:05:00|15790.3|15760.3|15782.3|15752.3|15790.3|15760.3|15779.9|15749.9|0
1707833400000|2024-02-13 14:10:00|15782.8|15752.8|15785.1|15755.1|15786.3|15756.3|15778.1|15748.1|0
1707833700000|2024-02-13 14:15:00|15785.6|15755.6|15797.2|15767.2|15797.6|15767.6|15785.6|15755.6|0
1707834000000|2024-02-13 14:20:00|15797.4|15767.4|15786.5|15756.5|15797.4|15767.4|15786.1|15756.1|0
1707834300000|2024-02-13 14:25:00|15787|15757|15792.9|15762.9|15796.7|15766.7|15787|15757|0
1707834600000|2024-02-13 14:30:00|15792.7|15762.7|15847.1|15817.1|15847.1|15817.1|15782.1|15752.1|0
1707834900000|2024-02-13 14:35:00|15847.2|15817.2|15773.1|15743.1|15861.3|15831.3|15772.8|15742.8|0
1707835200000|2024-02-13 14:40:00|15773.2|15743.2|15800.3|15770.3|15818.9|15788.9|15772.7|15742.7|0
1707835500000|2024-02-13 14:45:00|15800.2|15770.2|15794.2|15764.2|15832.5|15802.5|15789.3|15759.3|0
1707835800000|2024-02-13 14:50:00|15794|15764|15756|15726|15804.7|15774.7|15752.9|15722.9|0
1707836100000|2024-02-13 14:55:00|15756.1|15726.1|15758.7|15728.7|15760.1|15730.1|15739.3|15709.3|0
1707836400000|2024-02-13 15:00:00|15758.5|15728.5|15764.9|15734.9|15771.9|15741.9|15753.1|15723.1|0
1707836700000|2024-02-13 15:05:00|15764.8|15734.8|15736.2|15706.2|15764.8|15734.8|15720.9|15690.9|0
1707837000000|2024-02-13 15:10:00|15736.1|15706.1|15692.5|15662.5|15747.8|15717.8|15692.5|15662.5|0
1707837300000|2024-02-13 15:15:00|15692.4|15662.4|15717.9|15687.9|15723.5|15693.5|15692.4|15662.4|0
1707837600000|2024-02-13 15:20:00|15717.8|15687.8|15732.1|15702.1|15737.8|15707.8|15706.1|15676.1|0
1707837900000|2024-02-13 15:25:00|15732|15702|15775.7|15745.7|15775.7|15745.7|15726.9|15696.9|0
1707838200000|2024-02-13 15:30:00|15775.9|15745.9|15743.9|15713.9|15778.6|15748.6|15743.2|15713.2|0
1707838500000|2024-02-13 15:35:00|15743.8|15713.8|15745.9|15715.9|15745.9|15715.9|15705.4|15675.4|0
1707838800000|2024-02-13 15:40:00|15745.8|15715.8|15765.6|15735.6|15765.7|15735.7|15726.3|15696.3|0
1707839100000|2024-02-13 15:45:00|15765.4|15735.4|15760.6|15730.6|15765.4|15735.4|15752.1|15722.1|0
1707839400000|2024-02-13 15:50:00|15760.9|15730.9|15753.7|15723.7|15764.1|15734.1|15753.3|15723.3|0
1707839700000|2024-02-13 15:55:00|15753.6|15723.6|15739.8|15709.8|15753.7|15723.7|15739.6|15709.6|0
1707840000000|2024-02-13 16:00:00|15739.9|15709.9|15751.8|15721.8|15757.6|15727.6|15739.9|15709.9|0
1707840300000|2024-02-13 16:05:00|15751.7|15721.7|15758.4|15728.4|15758.9|15728.9|15750.9|15720.9|0
1707840600000|2024-02-13 16:10:00|15758.5|15728.5|15729.1|15699.1|15758.8|15728.8|15729.1|15699.1|0
1707840900000|2024-02-13 16:15:00|15729.3|15699.3|15712.5|15682.5|15729.8|15699.8|15701.6|15671.6|0
1707841200000|2024-02-13 16:20:00|15712.7|15682.7|15722.2|15692.2|15723.3|15693.3|15705.4|15675.4|0
1707841500000|2024-02-13 16:25:00|15722.1|15692.1|15719.8|15689.8|15733.8|15703.8|15714.3|15684.3|0
1707841800000|2024-02-13 16:30:00|15719.9|15689.9|15722.5|15692.5|15733.6|15703.6|15710.8|15680.8|0
1707842100000|2024-02-13 16:35:00|15722.4|15692.4|15742.1|15712.1|15742.1|15712.1|15722.1|15692.1|0
1707842400000|2024-02-13 16:40:00|15742.2|15712.2|15726.4|15696.4|15742.6|15712.6|15722.9|15692.9|0
1707842700000|2024-02-13 16:45:00|15726.3|15696.3|15723.2|15693.2|15726.7|15696.7|15715.6|15685.6|0
1707843000000|2024-02-13 16:50:00|15723.7|15693.7|15721|15691|15723.8|15693.8|15718.3|15688.3|0
1707843300000|2024-02-13 16:55:00|15721.1|15691.1|15725.6|15695.6|15726.2|15696.2|15714.7|15684.7|0
1707843600000|2024-02-13 17:00:00|15725.5|15695.5|15721|15691|15727|15697|15720.5|15690.5|0
1707843900000|2024-02-13 17:05:00|15720.9|15690.9|15704.1|15674.1|15720.9|15690.9|15704|15674|0
1707844200000|2024-02-13 17:10:00|15704.2|15674.2|15714.6|15684.6|15717.2|15687.2|15703.1|15673.1|0
1707844500000|2024-02-13 17:15:00|15714.7|15684.7|15712.2|15682.2|15715.9|15685.9|15711.8|15681.8|0
1707844800000|2024-02-13 17:20:00|15712|15682|15711.9|15681.9|15712.9|15682.9|15707.1|15677.1|0
1707845100000|2024-02-13 17:25:00|15711.8|15681.8|15705.5|15675.5|15711.8|15681.8|15704.6|15674.6|0
1707845400000|2024-02-13 17:30:00|15705.6|15675.6|15723.4|15693.4|15723.6|15693.6|15705.3|15675.3|0
1707845700000|2024-02-13 17:35:00|15723.5|15693.5|15721.8|15691.8|15723.6|15693.6|15717.4|15687.4|0
1707846000000|2024-02-13 17:40:00|15722|15692|15724.3|15694.3|15724.4|15694.4|15718.7|15688.7|0
1707846300000|2024-02-13 17:45:00|15724.4|15694.4|15715.6|15685.6|15724.5|15694.5|15715.5|15685.5|0
1707846600000|2024-02-13 17:50:00|15715.4|15685.4|15718.5|15688.5|15726.5|15696.5|15715.3|15685.3|0
1707846900000|2024-02-13 17:55:00|15718.2|15688.2|15705.8|15675.8|15718.2|15688.2|15705.1|15675.1|0
1707847200000|2024-02-13 18:00:00|15705.7|15675.7|15710.8|15680.8|15711.6|15681.6|15705.5|15675.5|0
1707847500000|2024-02-13 18:05:00|15710.6|15680.6|15713.5|15683.5|15713.9|15683.9|15710.4|15680.4|0
1707847800000|2024-02-13 18:10:00|15713.4|15683.4|15725|15695|15725|15695|15697.1|15667.1|0
1707848100000|2024-02-13 18:15:00|15724.9|15694.9|15725.6|15695.6|15726|15696|15724.6|15694.6|0
1707848400000|2024-02-13 18:20:00|15725.2|15695.2|15719.7|15689.7|15725.2|15695.2|15719.3|15689.3|0
1707848700000|2024-02-13 18:25:00|15719.6|15689.6|15701.2|15671.2|15720.7|15690.7|15701.2|15671.2|0
1707849000000|2024-02-13 18:30:00|15701.3|15671.3|15690.8|15660.8|15701.7|15671.7|15690.8|15660.8|0
1707849300000|2024-02-13 18:35:00|15690.9|15660.9|15680.4|15650.4|15691|15661|15679.3|15649.3|0
1707849600000|2024-02-13 18:40:00|15680.3|15650.3|15675.9|15645.9|15682.5|15652.5|15675.5|15645.5|0
1707849900000|2024-02-13 18:45:00|15673.3|15643.3|15673.9|15643.9|15678.1|15648.1|15670.5|15640.5|0
1707850200000|2024-02-13 18:50:00|15673.7|15643.7|15664.8|15634.8|15673.7|15643.7|15662.7|15632.7|0
1707850500000|2024-02-13 18:55:00|15664.7|15634.7|15670.9|15640.9|15670.9|15640.9|15661.8|15631.8|0
1707850800000|2024-02-13 19:00:00|15670.8|15640.8|15673.4|15643.4|15685.9|15655.9|15670.2|15640.2|0
1707851100000|2024-02-13 19:05:00|15673.5|15643.5|15655.3|15625.3|15673.6|15643.6|15652.3|15622.3|0
1707851400000|2024-02-13 19:10:00|15655.2|15625.2|15653.6|15623.6|15655.3|15625.3|15648.9|15618.9|0
1707851700000|2024-02-13 19:15:00|15653.5|15623.5|15655.4|15625.4|15664.3|15634.3|15653.5|15623.5|0
1707852000000|2024-02-13 19:20:00|15655.6|15625.6|15654.7|15624.7|15658.6|15628.6|15653.5|15623.5|0
1707852300000|2024-02-13 19:25:00|15654.8|15624.8|15656|15626|15660.5|15630.5|15646.5|15616.5|0
1707852600000|2024-02-13 19:30:00|15655.9|15625.9|15675.5|15645.5|15675.6|15645.6|15655.8|15625.8|0
1707852900000|2024-02-13 19:35:00|15675.6|15645.6|15667.6|15637.6|15678.5|15648.5|15666.1|15636.1|0
1707853200000|2024-02-13 19:40:00|15667.8|15637.8|15652.7|15622.7|15670.6|15640.6|15652.7|15622.7|0
1707853500000|2024-02-13 19:45:00|15652.6|15622.6|15639.8|15609.8|15653|15623|15617|15587|0
1707853800000|2024-02-13 19:50:00|15639.9|15609.9|15631|15601|15645.2|15615.2|15627.6|15597.6|0
1707854100000|2024-02-13 19:55:00|15631.2|15601.2|15626.5|15596.5|15632.4|15602.4|15625.2|15595.2|0
1707854400000|2024-02-13 20:00:00|15626.4|15596.4|15620.8|15590.8|15631.7|15601.7|15620.5|15590.5|0
1707854700000|2024-02-13 20:05:00|15620.9|15590.9|15613.6|15583.6|15635|15605|15613.4|15583.4|0
1707855000000|2024-02-13 20:10:00|15613.7|15583.7|15611.6|15581.6|15632.4|15602.4|15611.2|15581.2|0
1707855300000|2024-02-13 20:15:00|15611.5|15581.5|15619|15589|15621.6|15591.6|15608.8|15578.8|0
1707855600000|2024-02-13 20:20:00|15618.9|15588.9|15607.7|15577.7|15622|15592|15602|15572|0
1707855900000|2024-02-13 20:25:00|15607.8|15577.8|15627.9|15597.9|15630.2|15600.2|15607.8|15577.8|0
1707856200000|2024-02-13 20:30:00|15628|15598|15638.4|15608.4|15638.5|15608.5|15627.6|15597.6|0
1707856500000|2024-02-13 20:35:00|15638.1|15608.1|15635.8|15605.8|15646.2|15616.2|15635.6|15605.6|0
1707856800000|2024-02-13 20:40:00|15635.7|15605.7|15659|15629|15659.2|15629.2|15635.6|15605.6|0
1707857100000|2024-02-13 20:45:00|15659.1|15629.1|15660.3|15630.3|15661.6|15631.6|15654.3|15624.3|0
1707857400000|2024-02-13 20:50:00|15660|15630|15663|15633|15668.5|15638.5|15655.2|15625.2|0
1707857700000|2024-02-13 20:55:00|15662.5|15632.5|15692.6|15662.6|15694|15664|15662.5|15632.5|0
1707858000000|2024-02-13 21:00:00|15693.6|15663.6|15695.4|15665.4|15698.2|15668.2|15690.5|15660.5|0
1707858300000|2024-02-13 21:05:00|15695.6|15665.6|15686.6|15656.6|15696.4|15666.4|15685.5|15655.5|0
1707858600000|2024-02-13 21:10:00|15686.8|15656.8|15688.2|15658.2|15690.2|15660.2|15685.9|15655.9|0
1707858900000|2024-02-13 21:15:00|15687.9|15657.9|15688.7|15658.7|15690.8|15660.8|15687.9|15657.9|0
1707859200000|2024-02-13 21:20:00|15689.2|15659.2|15687.7|15657.7|15689.2|15659.2|15686.9|15656.9|0
1707859500000|2024-02-13 21:25:00|15687.2|15657.2|15686.7|15656.7|15689|15659|15686.2|15656.2|0
1707859800000|2024-02-13 21:30:00|15687|15657|15686.7|15656.7|15687.8|15657.8|15686.2|15656.2|0
1707860100000|2024-02-13 21:35:00|15687|15657|15690.8|15660.8|15690.8|15660.8|15686.7|15656.7|0
1707860400000|2024-02-13 21:40:00|15690.6|15660.6|15695.3|15665.3|15697.4|15667.4|15690.3|15660.3|0
1707860700000|2024-02-13 21:45:00|15695.6|15665.6|15696.7|15666.7|15696.7|15666.7|15694.3|15664.3|0
1707861000000|2024-02-13 21:50:00|15696.2|15666.2|15696.2|15666.2|15697.2|15667.2|15694.6|15664.6|0
1707861300000|2024-02-13 21:55:00|15696.6|15666.6|15696|15666|15697.3|15667.3|15696|15666|0
1707861600000|2024-02-13 22:00:00|15696.2|15666.2|15696.7|15666.7|15696.7|15666.7|15695.9|15665.9|0
1707861900000|2024-02-13 22:05:00|15696.9|15666.9|15698.1|15668.1|15698.1|15668.1|15696.8|15666.8|0
1707862200000|2024-02-13 22:10:00|15698.3|15668.3|15700.3|15670.3|15700.8|15670.8|15698.2|15668.2|0
1707862500000|2024-02-13 22:15:00|15700.2|15670.2|15699.1|15669.1|15700.3|15670.3|15699.1|15669.1|0
1707862800000|2024-02-13 22:20:00|15699.3|15669.3|15699.4|15669.4|15699.8|15669.8|15699.1|15669.1|0
1707863100000|2024-02-13 22:25:00|15699.2|15669.2|15699.8|15669.8|15700.9|15670.9|15699.1|15669.1|0
1707863400000|2024-02-13 22:30:00|15699.6|15669.6|15700.1|15670.1|15700.8|15670.8|15699.5|15669.5|0
1707863700000|2024-02-13 22:35:00|15700|15670|15701.2|15671.2|15701.7|15671.7|15700|15670|0
1707864000000|2024-02-13 22:40:00|15701|15671|15701.1|15671.1|15701.7|15671.7|15701|15671|0
1707864300000|2024-02-13 22:45:00|15700.6|15670.6|15699.7|15669.7|15700.6|15670.6|15699.4|15669.4|0
1707864600000|2024-02-13 22:50:00|15699.6|15669.6|15699.2|15669.2|15699.8|15669.8|15698.4|15668.4|0
1707864900000|2024-02-13 22:55:00|15698.9|15668.9|15699|15669|15699.7|15669.7|15698.9|15668.9|0
1707865200000|2024-02-13 23:00:00|15696.4|15666.4|15691.6|15661.6|15698.7|15668.7|15688.5|15658.5|0
1707865500000|2024-02-13 23:05:00|15691.1|15661.1|15693.1|15663.1|15694.2|15664.2|15691.1|15661.1|0
1707865800000|2024-02-13 23:10:00|15693.3|15663.3|15690.7|15660.7|15693.9|15663.9|15690.7|15660.7|0
1707866100000|2024-02-13 23:15:00|15690.9|15660.9|15690.1|15660.1|15692.2|15662.2|15690.1|15660.1|0
1707866400000|2024-02-13 23:20:00|15690.6|15660.6|15690.1|15660.1|15692.2|15662.2|15690.1|15660.1|0
1707866700000|2024-02-13 23:25:00|15690.3|15660.3|15692.2|15662.2|15692.7|15662.7|15690.1|15660.1|0
1707867000000|2024-02-13 23:30:00|15692|15662|15693.8|15663.8|15693.8|15663.8|15691.7|15661.7|0
1707867300000|2024-02-13 23:35:00|15694.7|15664.7|15694.3|15664.3|15695.8|15665.8|15694.3|15664.3|0
1707867600000|2024-02-13 23:40:00|15693.8|15663.8|15695.3|15665.3|15695.3|15665.3|15693.2|15663.2|0
1707867900000|2024-02-13 23:45:00|15695|15665|15692.9|15662.9|15695.8|15665.8|15692.7|15662.7|0
1707868200000|2024-02-13 23:50:00|15692.7|15662.7|15692.1|15662.1|15693.2|15663.2|15691.6|15661.6|0
1707868500000|2024-02-13 23:55:00|15692.3|15662.3|15692.7|15662.7|15693.1|15663.1|15691.6|15661.6|0
1707868800000|2024-02-14 00:00:00|15692.3|15662.3|15692.2|15662.2|15692.7|15662.7|15690.6|15660.6|0
1707869100000|2024-02-14 00:05:00|15692|15662|15690.6|15660.6|15692.2|15662.2|15689.6|15659.6|0
1707869400000|2024-02-14 00:10:00|15690.4|15660.4|15690.6|15660.6|15691.2|15661.2|15690.1|15660.1|0
1707869700000|2024-02-14 00:15:00|15689.6|15659.6|15689.2|15659.2|15691.9|15661.9|15689|15659|0
1707870000000|2024-02-14 00:20:00|15689.8|15659.8|15687.5|15657.5|15690.5|15660.5|15687.4|15657.4|0
1707870300000|2024-02-14 00:25:00|15686.5|15656.5|15687.9|15657.9|15689.3|15659.3|15686.5|15656.5|0
1707870600000|2024-02-14 00:30:00|15688.4|15658.4|15687.8|15657.8|15690.5|15660.5|15687.8|15657.8|0
1707870900000|2024-02-14 00:35:00|15688|15658|15687.3|15657.3|15688.2|15658.2|15686.8|15656.8|0
1707871200000|2024-02-14 00:40:00|15686.8|15656.8|15689.6|15659.6|15689.6|15659.6|15686.3|15656.3|0
1707871500000|2024-02-14 00:45:00|15689.9|15659.9|15702.1|15672.1|15702.1|15672.1|15689.6|15659.6|0
1707871800000|2024-02-14 00:50:00|15701.9|15671.9|15722.2|15692.2|15724.1|15694.1|15701.9|15671.9|0
1707872100000|2024-02-14 00:55:00|15721.7|15691.7|15727.7|15697.7|15742.2|15712.2|15721.7|15691.7|0
1707872400000|2024-02-14 01:00:00|15727.4|15697.4|15722.4|15692.4|15727.7|15697.7|15721.3|15691.3|0
1707872700000|2024-02-14 01:05:00|15722.7|15692.7|15711.5|15681.5|15722.9|15692.9|15711|15681|0
1707873000000|2024-02-14 01:10:00|15712|15682|15687.7|15657.7|15713.1|15683.1|15687|15657|0
1707873300000|2024-02-14 01:15:00|15686.7|15656.7|15519.2|15514.2|15686.7|15656.7|15493.7|15488.7|4350
1707873600000|2024-02-14 01:20:00|15520.7|15515.7|15495.2|15490.2|15528.7|15523.7|15478.7|15473.7|1929
1707873900000|2024-02-14 01:25:00|15495.7|15490.7|15507.7|15502.7|15525.7|15520.7|15490.7|15485.7|1406
1707874200000|2024-02-14 01:30:00|15497.2|15492.2|15464.7|15459.7|15509.2|15504.2|15426.7|15421.7|6120
1707874500000|2024-02-14 01:35:00|15465.2|15460.2|15458.7|15453.7|15481.7|15476.7|15438.7|15433.7|2633
1707874800000|2024-02-14 01:40:00|15454.2|15449.2|15613.1|15608.1|15614.6|15609.6|15447.7|15442.7|4284
1707875100000|2024-02-14 01:45:00|15614.6|15609.6|15572.1|15567.1|15614.6|15609.6|15535.6|15530.6|3694
1707875400000|2024-02-14 01:50:00|15573.1|15568.1|15562.1|15557.1|15605.1|15600.1|15552.6|15547.6|2096
1707875700000|2024-02-14 01:55:00|15561.6|15556.6|15575.1|15570.1|15580.1|15575.1|15533.6|15528.6|1531
1707876000000|2024-02-14 02:00:00|15577.1|15572.1|15624.1|15619.1|15628.1|15623.1|15546.1|15541.1|2431
1707876300000|2024-02-14 02:05:00|15623.6|15618.6|15570.6|15565.6|15623.6|15618.6|15565.1|15560.1|1550
1707876600000|2024-02-14 02:10:00|15570.1|15565.1|15558.1|15553.1|15598.1|15593.1|15553.6|15548.6|1203
1707876900000|2024-02-14 02:15:00|15558.6|15553.6|15579.1|15574.1|15583.6|15578.6|15542.1|15537.1|1099
1707877200000|2024-02-14 02:20:00|15578.6|15573.6|15535.6|15530.6|15585.1|15580.1|15533.6|15528.6|862
1707877500000|2024-02-14 02:25:00|15536.6|15531.6|15542.1|15537.1|15554.6|15549.6|15530.6|15525.6|652
1707877800000|2024-02-14 02:30:00|15541.6|15536.6|15596.6|15591.6|15598.6|15593.6|15538.1|15533.1|1060
1707878100000|2024-02-14 02:35:00|15597.1|15592.1|15615.1|15610.1|15620.1|15615.1|15572.1|15567.1|1128
1707878400000|2024-02-14 02:40:00|15614.6|15609.6|15643.1|15638.1|15645.6|15640.6|15604.6|15599.6|1130
1707878700000|2024-02-14 02:45:00|15643.6|15638.6|15680.1|15675.1|15687.6|15682.6|15638.6|15633.6|1701
1707879000000|2024-02-14 02:50:00|15679.6|15674.6|15689.1|15684.1|15705.6|15700.6|15669.6|15664.6|1486
1707879300000|2024-02-14 02:55:00|15688.6|15683.6|15714.1|15709.1|15715.6|15710.6|15671.1|15666.1|1118
1707879600000|2024-02-14 03:00:00|15712.6|15707.6|15700.1|15695.1|15717.6|15712.6|15682.6|15677.6|1209
1707879900000|2024-02-14 03:05:00|15699.6|15694.6|15682.1|15677.1|15706.6|15701.6|15674.1|15669.1|694
1707880200000|2024-02-14 03:10:00|15682.6|15677.6|15689.6|15684.6|15697.6|15692.6|15667.1|15662.1|683
1707880500000|2024-02-14 03:15:00|15690.1|15685.1|15683.1|15678.1|15690.1|15685.1|15665.6|15660.6|580
1707880800000|2024-02-14 03:20:00|15683.6|15678.6|15727.6|15722.6|15728.1|15723.1|15681.6|15676.6|857
1707881100000|2024-02-14 03:25:00|15727.1|15722.1|15735.1|15730.1|15746.6|15741.6|15723.1|15718.1|1181
1707881400000|2024-02-14 03:30:00|15734.6|15729.6|15736.6|15731.6|15754.6|15749.6|15726.1|15721.1|923
1707881700000|2024-02-14 03:35:00|15736.1|15731.1|15742.1|15737.1|15748.1|15743.1|15729.1|15724.1|514
1707882000000|2024-02-14 03:40:00|15741.6|15736.6|15749.6|15744.6|15763.6|15758.6|15741.6|15736.6|651
1707882300000|2024-02-14 03:45:00|15750.1|15745.1|15762.6|15757.6|15775.6|15770.6|15750.1|15745.1|795
1707882600000|2024-02-14 03:50:00|15763.1|15758.1|15769.1|15764.1|15772.1|15767.1|15757.6|15752.6|517
1707882900000|2024-02-14 03:55:00|15769.6|15764.6|15775.1|15770.1|15779.6|15774.6|15766.6|15761.6|580
1707883200000|2024-02-14 04:00:00|15787.1|15757.1|15788.2|15758.2|15788.9|15758.9|15786.8|15756.8|0
1707883500000|2024-02-14 04:05:00|15787.9|15757.9|15788.6|15758.6|15788.6|15758.6|15787.6|15757.6|0
1707883800000|2024-02-14 04:10:00|15788.8|15758.8|15795.7|15765.7|15796.1|15766.1|15788.6|15758.6|0
1707884100000|2024-02-14 04:15:00|15793.2|15763.2|15791.4|15761.4|15793.2|15763.2|15791.3|15761.3|0
1707884400000|2024-02-14 04:20:00|15791.3|15761.3|15791.1|15761.1|15792|15762|15790.9|15760.9|0
1707884700000|2024-02-14 04:25:00|15790.7|15760.7|15790.3|15760.3|15791.3|15761.3|15789.8|15759.8|0
1707885000000|2024-02-14 04:30:00|15790.2|15760.2|15790.3|15760.3|15791.2|15761.2|15788.7|15758.7|0
1707885300000|2024-02-14 04:35:00|15790|15760|15790.4|15760.4|15790.9|15760.9|15789.8|15759.8|0
1707885600000|2024-02-14 04:40:00|15790.8|15760.8|15791.5|15761.5|15792|15762|15790.8|15760.8|0
1707885900000|2024-02-14 04:45:00|15791.4|15761.4|15789.3|15759.3|15792.3|15762.3|15789.1|15759.1|0
1707886200000|2024-02-14 04:50:00|15789|15759|15789.1|15759.1|15789.3|15759.3|15788.6|15758.6|0
1707886500000|2024-02-14 04:55:00|15789.3|15759.3|15791.6|15761.6|15792.1|15762.1|15789.1|15759.1|0
1707886800000|2024-02-14 05:00:00|15791.2|15761.2|15824.1|15819.1|15830.1|15825.1|15754.1|15749.1|2521
1707887100000|2024-02-14 05:05:00|15825.1|15820.1|15785.6|15780.6|15828.1|15823.1|15778.6|15773.6|1221
1707887400000|2024-02-14 05:10:00|15786.1|15781.1|15770.1|15765.1|15793.6|15788.6|15762.6|15757.6|811
1707887700000|2024-02-14 05:15:00|15770.6|15765.6|15775.1|15770.1|15782.6|15777.6|15767.6|15762.6|427
1707888000000|2024-02-14 05:20:00|15774.6|15769.6|15761.6|15756.6|15787.6|15782.6|15761.6|15756.6|504
1707888300000|2024-02-14 05:25:00|15760.6|15755.6|15802.6|15797.6|15815.1|15810.1|15754.6|15749.6|899
1707888600000|2024-02-14 05:30:00|15803.1|15798.1|15806.1|15801.1|15808.6|15803.6|15791.6|15786.6|595
1707888900000|2024-02-14 05:35:00|15805.6|15800.6|15804.1|15799.1|15813.1|15808.1|15791.6|15786.6|573
1707889200000|2024-02-14 05:40:00|15803.6|15798.6|15805.1|15800.1|15811.6|15806.6|15779.1|15774.1|587
1707889500000|2024-02-14 05:45:00|15805.6|15800.6|15813.6|15808.6|15828.1|15823.1|15801.6|15796.6|684
1707889800000|2024-02-14 05:50:00|15814.6|15809.6|15833.1|15828.1|15836.6|15831.6|15814.6|15809.6|636
1707890100000|2024-02-14 05:55:00|15833.6|15828.6|15822.6|15817.6|15834.6|15829.6|15813.6|15808.6|551
1707890400000|2024-02-14 06:00:00|15824.1|15819.1|15869.1|15864.1|15870.6|15865.6|15824.1|15819.1|1273
1707890700000|2024-02-14 06:05:00|15869.6|15864.6|15903.1|15898.1|15904.1|15899.1|15869.6|15864.6|1553
1707891000000|2024-02-14 06:10:00|15903.6|15898.6|15894.1|15889.1|15910.6|15905.6|15885.6|15880.6|1239
1707891300000|2024-02-14 06:15:00|15894.6|15889.6|15902.6|15897.6|15909.6|15904.6|15886.1|15881.1|811
1707891600000|2024-02-14 06:20:00|15903.1|15898.1|15867.1|15862.1|15907.1|15902.1|15864.1|15859.1|875
1707891900000|2024-02-14 06:25:00|15867.6|15862.6|15890.1|15885.1|15901.6|15896.6|15864.1|15859.1|711
1707892200000|2024-02-14 06:30:00|15889.6|15884.6|15881.1|15876.1|15890.6|15885.6|15867.1|15862.1|535
1707892500000|2024-02-14 06:35:00|15880.6|15875.6|15895.1|15890.1|15899.6|15894.6|15880.6|15875.6|529
1707892800000|2024-02-14 06:40:00|15894.6|15889.6|15882.1|15877.1|15895.6|15890.6|15879.6|15874.6|390
1707893100000|2024-02-14 06:45:00|15881.6|15876.6|15886.1|15881.1|15900.6|15895.6|15877.6|15872.6|385
1707893400000|2024-02-14 06:50:00|15886.6|15881.6|15899.1|15894.1|15902.6|15897.6|15885.6|15880.6|366
1707893700000|2024-02-14 06:55:00|15898.6|15893.6|15909.1|15904.1|15909.6|15904.6|15894.1|15889.1|410
1707894000000|2024-02-14 07:00:00|15908.6|15903.6|15884.6|15879.6|15915.6|15910.6|15879.1|15874.1|872
1707894300000|2024-02-14 07:05:00|15884.1|15879.1|15875.1|15870.1|15884.6|15879.6|15869.6|15864.6|853
1707894600000|2024-02-14 07:10:00|15874.6|15869.6|15899.1|15894.1|15903.1|15898.1|15873.1|15868.1|626
1707894900000|2024-02-14 07:15:00|15898.6|15893.6|15904.6|15899.6|15908.6|15903.6|15894.6|15889.6|464
1707895200000|2024-02-14 07:20:00|15904.1|15899.1|15896.1|15891.1|15904.6|15899.6|15886.1|15881.1|456
1707895500000|2024-02-14 07:25:00|15896.6|15891.6|15898.1|15893.1|15913.1|15908.1|15892.6|15887.6|554
1707895800000|2024-02-14 07:30:00|15898.6|15893.6|15880.1|15875.1|15900.6|15895.6|15872.1|15867.1|726
1707896100000|2024-02-14 07:35:00|15879.6|15874.6|15877.1|15872.1|15884.6|15879.6|15871.6|15866.6|499
1707896400000|2024-02-14 07:40:00|15876.6|15871.6|15880.1|15875.1|15884.1|15879.1|15870.6|15865.6|597
1707896700000|2024-02-14 07:45:00|15879.6|15874.6|15890.1|15885.1|15899.6|15894.6|15875.6|15870.6|730
1707897000000|2024-02-14 07:50:00|15889.6|15884.6|15892.6|15887.6|15895.1|15890.1|15877.6|15872.6|730
1707897300000|2024-02-14 07:55:00|15891.6|15886.6|15882.6|15877.6|15895.1|15890.1|15879.1|15874.1|889
1707897600000|2024-02-14 08:00:00|15881.6|15876.6|15874.6|15869.6|15884.1|15879.1|15873.1|15868.1|1062
1707897900000|2024-02-14 08:05:00|15873.6|15868.6|15875.1|15870.1|15885.6|15880.6|15871.6|15866.6|1689
1707898200000|2024-02-14 08:10:00|15876.1|15871.1|15870.6|15865.6|15879.6|15874.6|15867.6|15862.6|628
1707898500000|2024-02-14 08:15:00|15870.1|15865.1|15880.1|15875.1|15884.6|15879.6|15868.6|15863.6|476
1707898800000|2024-02-14 08:20:00|15879.6|15874.6|15878.1|15873.1|15885.1|15880.1|15873.6|15868.6|509
1707899100000|2024-02-14 08:25:00|15878.6|15873.6|15898.6|15893.6|15899.6|15894.6|15875.1|15870.1|1210
1707899400000|2024-02-14 08:30:00|15908.1|15878.1|15902.7|15872.7|15908.3|15878.3|15901.5|15871.5|0
1707899700000|2024-02-14 08:35:00|15902.2|15872.2|15895.3|15865.3|15902.2|15872.2|15893.9|15863.9|0
1707900000000|2024-02-14 08:40:00|15894.8|15864.8|15897.6|15867.6|15898.8|15868.8|15894.1|15864.1|0
1707900300000|2024-02-14 08:45:00|15897.8|15867.8|15888.6|15858.6|15898.3|15868.3|15886.8|15856.8|0
1707900600000|2024-02-14 08:50:00|15888.5|15858.5|15888.6|15858.6|15888.9|15858.9|15886.3|15856.3|0
1707900900000|2024-02-14 08:55:00|15888.9|15858.9|15895.7|15865.7|15897.1|15867.1|15888.9|15858.9|0
1707901200000|2024-02-14 09:00:00|15896.2|15866.2|15900.7|15870.7|15901.4|15871.4|15893.8|15863.8|0
1707901500000|2024-02-14 09:05:00|15901.2|15871.2|15905.2|15875.2|15905.7|15875.7|15901.2|15871.2|0
1707901800000|2024-02-14 09:10:00|15905|15875|15909.7|15879.7|15909.7|15879.7|15904.8|15874.8|0
1707902100000|2024-02-14 09:15:00|15909.1|15901.1|15930.6|15922.6|15951.6|15943.6|15909.1|15901.1|830
1707902400000|2024-02-14 09:20:00|15931.1|15923.1|15947.1|15939.1|15955.1|15947.1|15924.6|15916.6|239
1707902700000|2024-02-14 09:25:00|15947.6|15939.6|15973.6|15965.6|15987.1|15979.1|15946.6|15938.6|599
1707903000000|2024-02-14 09:30:00|15973.1|15965.1|15981.1|15973.1|15990.6|15982.6|15963.1|15955.1|486
1707903300000|2024-02-14 09:35:00|15980.6|15972.6|15973.1|15965.1|15992.1|15984.1|15965.1|15957.1|229
1707903600000|2024-02-14 09:40:00|15972.6|15964.6|15965.1|15957.1|15973.6|15965.6|15955.1|15947.1|216
1707903900000|2024-02-14 09:45:00|15965.6|15957.6|15965.6|15957.6|15970.1|15962.1|15962.1|15954.1|126
1707904200000|2024-02-14 09:50:00|15966.1|15958.1|15961.1|15953.1|15970.6|15962.6|15958.6|15950.6|125
1707904500000|2024-02-14 09:55:00|15960.6|15952.6|15950.1|15942.1|15961.1|15953.1|15950.1|15942.1|76
1707904800000|2024-02-14 10:00:00|15949.6|15941.6|15947.6|15939.6|15950.1|15942.1|15932.6|15924.6|192
1707905100000|2024-02-14 10:05:00|15948.1|15940.1|15950.1|15942.1|15951.6|15943.6|15943.6|15935.6|57
1707905400000|2024-02-14 10:10:00|15949.6|15941.6|15946.1|15938.1|15953.1|15945.1|15946.1|15938.1|44
1707905700000|2024-02-14 10:15:00|15943.1|15935.1|15946.1|15938.1|15949.1|15941.1|15940.6|15932.6|72
1707906000000|2024-02-14 10:20:00|15946.6|15938.6|15936.6|15928.6|15947.6|15939.6|15934.6|15926.6|119
1707906300000|2024-02-14 10:25:00|15936.1|15928.1|15951.1|15943.1|15952.1|15944.1|15936.1|15928.1|37
1707906600000|2024-02-14 10:30:00|15951.6|15943.6|15958.1|15950.1|15960.1|15952.1|15949.1|15941.1|54
1707906900000|2024-02-14 10:35:00|15958.6|15950.6|15953.1|15945.1|15960.6|15952.6|15953.1|15945.1|36
1707907200000|2024-02-14 10:40:00|15954.1|15946.1|15952.1|15944.1|15957.1|15949.1|15950.1|15942.1|26
1707907500000|2024-02-14 10:45:00|15951.6|15943.6|15950.6|15942.6|15954.1|15946.1|15948.6|15940.6|12
1707907800000|2024-02-14 10:50:00|15950.1|15942.1|15944.1|15936.1|15953.6|15945.6|15937.1|15929.1|72
1707908100000|2024-02-14 10:55:00|15944.6|15936.6|15951.6|15943.6|15961.1|15953.1|15944.6|15936.6|57
1707908400000|2024-02-14 11:00:00|15951.1|15943.1|15938.1|15930.1|15951.1|15943.1|15931.1|15923.1|117
1707908700000|2024-02-14 11:05:00|15939.1|15931.1|15940.6|15932.6|15942.1|15934.1|15934.6|15926.6|19
1707909000000|2024-02-14 11:10:00|15940.1|15932.1|15938.1|15930.1|15945.1|15937.1|15937.1|15929.1|14
1707909300000|2024-02-14 11:15:00|15937.6|15929.6|15938.6|15930.6|15945.1|15937.1|15937.1|15929.1|20
1707909600000|2024-02-14 11:20:00|15939.1|15931.1|15916.6|15908.6|15940.6|15932.6|15914.1|15906.1|132
1707909900000|2024-02-14 11:25:00|15916.1|15908.1|15924.1|15916.1|15930.6|15922.6|15913.6|15905.6|85
1707910200000|2024-02-14 11:30:00|15923.6|15915.6|15926.6|15918.6|15927.1|15919.1|15922.1|15914.1|31
1707910500000|2024-02-14 11:35:00|15927.1|15919.1|15922.6|15914.6|15928.6|15920.6|15918.6|15910.6|41
1707910800000|2024-02-14 11:40:00|15923.1|15915.1|15924.6|15916.6|15928.1|15920.1|15919.1|15911.1|27
1707911100000|2024-02-14 11:45:00|15925.1|15917.1|15924.6|15916.6|15926.1|15918.1|15919.6|15911.6|77
1707911400000|2024-02-14 11:50:00|15923.6|15915.6|15926.6|15918.6|15930.6|15922.6|15923.1|15915.1|46
1707911700000|2024-02-14 11:55:00|15927.1|15919.1|15933.6|15925.6|15935.1|15927.1|15927.1|15919.1|72
1707912000000|2024-02-14 12:00:00|15932.6|15924.6|15928.1|15920.1|15934.1|15926.1|15927.6|15919.6|23
1707912300000|2024-02-14 12:05:00|15928.6|15920.6|15933.6|15925.6|15935.6|15927.6|15928.6|15920.6|39
1707912600000|2024-02-14 12:10:00|15933.1|15925.1|15939.6|15931.6|15945.1|15937.1|15930.1|15922.1|35
1707912900000|2024-02-14 12:15:00|15940.6|15932.6|15933.6|15925.6|15943.6|15935.6|15933.1|15925.1|77
1707913200000|2024-02-14 12:20:00|15935.1|15927.1|15930.1|15922.1|15936.1|15928.1|15925.1|15917.1|42
1707913500000|2024-02-14 12:25:00|15930.6|15922.6|15925.6|15917.6|15931.6|15923.6|15923.6|15915.6|73
1707913800000|2024-02-14 12:30:00|15926.1|15918.1|15919.6|15911.6|15926.6|15918.6|15919.1|15911.1|34
1707914100000|2024-02-14 12:35:00|15920.1|15912.1|15914.1|15906.1|15921.1|15913.1|15914.1|15906.1|69
1707914400000|2024-02-14 12:40:00|15914.6|15906.6|15923.1|15915.1|15927.6|15919.6|15914.6|15906.6|67
1707914700000|2024-02-14 12:45:00|15923.6|15915.6|15929.6|15921.6|15931.1|15923.1|15923.6|15915.6|57
1707915000000|2024-02-14 12:50:00|15930.1|15922.1|15928.6|15920.6|15933.6|15925.6|15928.1|15920.1|26
1707915300000|2024-02-14 12:55:00|15929.1|15921.1|15932.6|15924.6|15933.1|15925.1|15924.1|15916.1|33
1707915600000|2024-02-14 13:00:00|15933.6|15925.6|15943.6|15935.6|15946.6|15938.6|15929.6|15921.6|73
1707915900000|2024-02-14 13:05:00|15944.1|15936.1|15944.1|15936.1|15948.1|15940.1|15940.1|15932.1|83
1707916200000|2024-02-14 13:10:00|15943.6|15935.6|15940.6|15932.6|15949.1|15941.1|15939.6|15931.6|118
1707916500000|2024-02-14 13:15:00|15941.1|15933.1|15935.1|15927.1|15943.1|15935.1|15934.1|15926.1|33
1707916800000|2024-02-14 13:20:00|15934.6|15926.6|15936.1|15928.1|15937.6|15929.6|15930.6|15922.6|52
1707917100000|2024-02-14 13:25:00|15936.6|15928.6|15931.1|15923.1|15936.6|15928.6|15926.6|15918.6|66
1707917400000|2024-02-14 13:30:00|15929.1|15921.1|15931.6|15923.6|15937.1|15929.1|15927.6|15919.6|78
1707917700000|2024-02-14 13:35:00|15932.1|15924.1|15940.6|15932.6|15941.1|15933.1|15930.1|15922.1|55
1707918000000|2024-02-14 13:40:00|15941.1|15933.1|15933.1|15925.1|15941.1|15933.1|15931.6|15923.6|54
1707918300000|2024-02-14 13:45:00|15933.6|15925.6|15920.6|15912.6|15937.6|15929.6|15919.6|15911.6|89
1707918600000|2024-02-14 13:50:00|15920.1|15912.1|15913.6|15905.6|15922.6|15914.6|15911.6|15903.6|75
1707918900000|2024-02-14 13:55:00|15913.1|15905.1|15909.1|15901.1|15916.6|15908.6|15908.6|15900.6|98
1707919200000|2024-02-14 14:00:00|15908.6|15900.6|15902.6|15894.6|15913.6|15905.6|15902.1|15894.1|117
1707919500000|2024-02-14 14:05:00|15903.1|15895.1|15909.6|15901.6|15911.6|15903.6|15903.1|15895.1|55
1707919800000|2024-02-14 14:10:00|15909.1|15901.1|15910.1|15902.1|15911.6|15903.6|15907.1|15899.1|61
1707920100000|2024-02-14 14:15:00|15909.6|15901.6|15903.6|15895.6|15911.6|15903.6|15902.6|15894.6|74
1707920400000|2024-02-14 14:20:00|15904.1|15896.1|15913.6|15905.6|15914.1|15906.1|15899.1|15891.1|100
1707920700000|2024-02-14 14:25:00|15913.1|15905.1|15920.6|15912.6|15923.1|15915.1|15911.6|15903.6|148
1707921000000|2024-02-14 14:30:00|15920.1|15912.1|15907.1|15899.1|15941.1|15933.1|15899.1|15891.1|890
1707921300000|2024-02-14 14:35:00|15907.6|15899.6|15877.6|15869.6|15917.1|15909.1|15871.6|15863.6|483
1707921600000|2024-02-14 14:40:00|15877.1|15869.1|15897.1|15889.1|15906.6|15898.6|15862.1|15854.1|613
1707921900000|2024-02-14 14:45:00|15897.6|15889.6|15903.6|15895.6|15909.1|15901.1|15881.1|15873.1|313
1707922200000|2024-02-14 14:50:00|15904.1|15896.1|15928.6|15920.6|15931.6|15923.6|15902.1|15894.1|244
1707922500000|2024-02-14 14:55:00|15929.1|15921.1|15895.1|15887.1|15934.6|15926.6|15890.1|15882.1|301
1707922800000|2024-02-14 15:00:00|15896.1|15888.1|15887.6|15879.6|15900.1|15892.1|15864.1|15856.1|336
1707923100000|2024-02-14 15:05:00|15887.1|15879.1|15872.6|15864.6|15890.1|15882.1|15867.1|15859.1|188
1707923400000|2024-02-14 15:10:00|15872.1|15864.1|15884.6|15876.6|15891.1|15883.1|15866.6|15858.6|121
1707923700000|2024-02-14 15:15:00|15885.1|15877.1|15903.1|15895.1|15903.1|15895.1|15878.1|15870.1|148
1707924000000|2024-02-14 15:20:00|15902.6|15894.6|15908.6|15900.6|15910.1|15902.1|15893.1|15885.1|409
1707924300000|2024-02-14 15:25:00|15908.1|15900.1|15892.1|15884.1|15908.6|15900.6|15889.1|15881.1|86
1707924600000|2024-02-14 15:30:00|15892.6|15884.6|15879.1|15871.1|15895.6|15887.6|15876.1|15868.1|144
1707924900000|2024-02-14 15:35:00|15878.6|15870.6|15860.6|15852.6|15886.6|15878.6|15860.1|15852.1|149
1707925200000|2024-02-14 15:40:00|15862.1|15854.1|15860.6|15852.6|15864.6|15856.6|15842.1|15834.1|320
1707925500000|2024-02-14 15:45:00|15861.1|15853.1|15880.6|15872.6|15886.6|15878.6|15859.6|15851.6|244
1707925800000|2024-02-14 15:50:00|15881.1|15873.1|15876.6|15868.6|15881.6|15873.6|15866.1|15858.1|105
1707926100000|2024-02-14 15:55:00|15872.1|15864.1|15875.1|15867.1|15886.6|15878.6|15870.1|15862.1|90
1707926400000|2024-02-14 16:00:00|15876.1|15868.1|15868.6|15860.6|15877.1|15869.1|15856.1|15848.1|121
1707926700000|2024-02-14 16:05:00|15869.1|15861.1|15890.6|15882.6|15892.1|15884.1|15868.6|15860.6|168
1707927000000|2024-02-14 16:10:00|15891.1|15883.1|15881.1|15873.1|15897.6|15889.6|15881.1|15873.1|167
1707927300000|2024-02-14 16:15:00|15883.1|15875.1|15875.1|15867.1|15887.6|15879.6|15873.6|15865.6|144
1707927600000|2024-02-14 16:20:00|15875.6|15867.6|15873.1|15865.1|15878.6|15870.6|15867.6|15859.6|168
1707927900000|2024-02-14 16:25:00|15873.6|15865.6|15873.1|15865.1|15878.1|15870.1|15863.1|15855.1|152
1707928200000|2024-02-14 16:30:00|15873.6|15865.6|15885.1|15877.1|15895.6|15887.6|15873.6|15865.6|140
1707928500000|2024-02-14 16:35:00|15886.1|15878.1|15892.1|15884.1|15896.1|15888.1|15885.6|15877.6|47
1707928800000|2024-02-14 16:40:00|15891.6|15883.6|15884.1|15876.1|15894.1|15886.1|15880.1|15872.1|35
1707929100000|2024-02-14 16:45:00|15884.6|15876.6|15889.6|15881.6|15890.6|15882.6|15879.1|15871.1|45
1707929400000|2024-02-14 16:50:00|15890.1|15882.1|15890.6|15882.6|15893.1|15885.1|15881.1|15873.1|49
1707929700000|2024-02-14 16:55:00|15891.1|15883.1|15875.6|15867.6|15896.1|15888.1|15875.6|15867.6|63
1707930000000|2024-02-14 17:00:00|15876.1|15868.1|15862.1|15854.1|15878.1|15870.1|15861.1|15853.1|83
1707930300000|2024-02-14 17:05:00|15861.6|15853.6|15865.6|15857.6|15867.1|15859.1|15851.6|15843.6|102
1707930600000|2024-02-14 17:10:00|15865.1|15857.1|15876.1|15868.1|15876.1|15868.1|15860.1|15852.1|103
1707930900000|2024-02-14 17:15:00|15875.6|15867.6|15885.1|15877.1|15886.1|15878.1|15870.6|15862.6|28
1707931200000|2024-02-14 17:20:00|15884.6|15876.6|15893.6|15885.6|15894.6|15886.6|15881.1|15873.1|84
1707931500000|2024-02-14 17:25:00|15893.1|15885.1|15899.6|15891.6|15899.6|15891.6|15890.1|15882.1|34
1707931800000|2024-02-14 17:30:00|15899.1|15891.1|15885.6|15877.6|15901.1|15893.1|15881.6|15873.6|143
1707932100000|2024-02-14 17:35:00|15886.1|15878.1|15893.1|15885.1|15894.1|15886.1|15880.1|15872.1|72
1707932400000|2024-02-14 17:40:00|15892.6|15884.6|15898.1|15890.1|15900.1|15892.1|15892.6|15884.6|29
1707932700000|2024-02-14 17:45:00|15898.6|15890.6|15913.6|15905.6|15914.1|15906.1|15893.6|15885.6|70
1707933000000|2024-02-14 17:50:00|15913.1|15905.1|15910.6|15902.6|15913.6|15905.6|15903.6|15895.6|26
1707933300000|2024-02-14 17:55:00|15911.1|15903.1|15913.1|15905.1|15914.6|15906.6|15909.1|15901.1|27
1707933600000|2024-02-14 18:00:00|15913.6|15905.6|15917.6|15909.6|15925.1|15917.1|15908.6|15900.6|108
1707933900000|2024-02-14 18:05:00|15918.1|15910.1|15913.1|15905.1|15918.6|15910.6|15912.6|15904.6|30
1707934200000|2024-02-14 18:10:00|15913.6|15905.6|15910.1|15902.1|15918.6|15910.6|15906.1|15898.1|44
1707934500000|2024-02-14 18:15:00|15909.6|15901.6|15917.1|15909.1|15919.6|15911.6|15908.1|15900.1|14
1707934800000|2024-02-14 18:20:00|15916.6|15908.6|15920.6|15912.6|15920.6|15912.6|15914.6|15906.6|17
1707935100000|2024-02-14 18:25:00|15920.1|15912.1|15921.1|15913.1|15921.6|15913.6|15918.1|15910.1|18
1707935400000|2024-02-14 18:30:00|15921.6|15913.6|15932.6|15924.6|15935.1|15927.1|15921.1|15913.1|86
1707935700000|2024-02-14 18:35:00|15933.1|15925.1|15945.1|15937.1|15946.6|15938.6|15931.6|15923.6|82
1707936000000|2024-02-14 18:40:00|15944.6|15936.6|15919.6|15911.6|15945.6|15937.6|15919.1|15911.1|85
1707936300000|2024-02-14 18:45:00|15920.1|15912.1|15920.1|15912.1|15922.6|15914.6|15908.6|15900.6|135
1707936600000|2024-02-14 18:50:00|15919.6|15911.6|15923.1|15915.1|15924.6|15916.6|15915.1|15907.1|42
1707936900000|2024-02-14 18:55:00|15923.6|15915.6|15927.5|15897.5|15927.5|15917.1|15909.1|15897.5|55
1707937200000|2024-02-14 19:00:00|15927.6|15897.6|15927.1|15897.1|15929.8|15899.8|15927.1|15897.1|0
1707937500000|2024-02-14 19:05:00|15926.7|15896.7|15915|15885|15926.7|15896.7|15914.1|15884.1|0
1707937800000|2024-02-14 19:10:00|15915.1|15885.1|15927.5|15897.5|15928.1|15898.1|15914.8|15884.8|0
1707938100000|2024-02-14 19:15:00|15927.6|15897.6|15929.8|15899.8|15931.6|15901.6|15927.6|15897.6|0
1707938400000|2024-02-14 19:20:00|15930|15900|15938.2|15908.2|15938.4|15908.4|15930|15900|0
1707938700000|2024-02-14 19:25:00|15938.1|15908.1|15954.4|15924.4|15954.9|15924.9|15938.1|15908.1|0
1707939000000|2024-02-14 19:30:00|15954.5|15924.5|15952.3|15922.3|15954.8|15924.8|15947.9|15917.9|0
1707939300000|2024-02-14 19:35:00|15952.5|15922.5|15955.4|15925.4|15959.5|15929.5|15949.4|15919.4|0
1707939600000|2024-02-14 19:40:00|15955.3|15925.3|15955.4|15925.4|15956.1|15926.1|15954.6|15924.6|0
1707939900000|2024-02-14 19:45:00|15955.3|15925.3|15955.8|15925.8|15956.3|15926.3|15949.4|15919.4|0
1707940200000|2024-02-14 19:50:00|15955.7|15925.7|15954.8|15924.8|15956.1|15926.1|15949.7|15919.7|0
1707940500000|2024-02-14 19:55:00|15954.9|15924.9|15958.2|15928.2|15958.4|15928.4|15953.3|15923.3|0
1707940800000|2024-02-14 20:00:00|15958.3|15928.3|15967.3|15937.3|15967.4|15937.4|15958.3|15928.3|0
1707941100000|2024-02-14 20:05:00|15967.2|15937.2|15968.6|15938.6|15968.8|15938.8|15964.9|15934.9|0
1707941400000|2024-02-14 20:10:00|15968.7|15938.7|15968.3|15938.3|15969.4|15939.4|15963|15933|0
1707941700000|2024-02-14 20:15:00|15968.5|15938.5|15969.6|15939.6|15970.5|15940.5|15966.9|15936.9|0
1707942000000|2024-02-14 20:20:00|15969.9|15939.9|15975.8|15945.8|15976|15946|15966.1|15936.1|0
1707942300000|2024-02-14 20:25:00|15975.7|15945.7|15985.6|15955.6|15987.3|15957.3|15975.7|15945.7|0
1707942600000|2024-02-14 20:30:00|15985.8|15955.8|15972.2|15942.2|15986.3|15956.3|15968.2|15938.2|0
1707942900000|2024-02-14 20:35:00|15972.1|15942.1|15974.6|15944.6|15974.6|15944.6|15964.9|15934.9|0
1707943200000|2024-02-14 20:40:00|15974.5|15944.5|15970.2|15940.2|15975.7|15945.7|15967.1|15937.1|0
1707943500000|2024-02-14 20:45:00|15970.1|15940.1|15939.9|15909.9|15974.5|15944.5|15939.8|15909.8|0
1707943800000|2024-02-14 20:50:00|15940|15910|15947.4|15917.4|15958.4|15928.4|15940|15910|0
1707944100000|2024-02-14 20:55:00|15948.2|15918.2|15958.3|15928.3|15977.8|15947.8|15948|15918|0
1707944400000|2024-02-14 21:00:00|15957.8|15927.8|15962.2|15932.2|15965.3|15935.3|15952.7|15922.7|0
1707944700000|2024-02-14 21:05:00|15961.9|15931.9|15962.8|15932.8|15964.3|15934.3|15958.5|15928.5|0
1707945000000|2024-02-14 21:10:00|15962.3|15932.3|15963.9|15933.9|15965.9|15935.9|15961.2|15931.2|0
1707945300000|2024-02-14 21:15:00|15964.1|15934.1|15969.4|15939.4|15970.5|15940.5|15963.9|15933.9|0
1707945600000|2024-02-14 21:20:00|15969|15939|15968.9|15938.9|15969|15939|15967.3|15937.3|0
1707945900000|2024-02-14 21:25:00|15968.7|15938.7|15969.9|15939.9|15970.4|15940.4|15968.3|15938.3|0
1707946200000|2024-02-14 21:30:00|15970.1|15940.1|15973.4|15943.4|15974.8|15944.8|15969.6|15939.6|0
1707946500000|2024-02-14 21:35:00|15972.9|15942.9|15971.7|15941.7|15973.4|15943.4|15971.7|15941.7|0
1707946800000|2024-02-14 21:40:00|15971.9|15941.9|15969.8|15939.8|15972.2|15942.2|15968.7|15938.7|0
1707947100000|2024-02-14 21:45:00|15969.3|15939.3|15967.7|15937.7|15969.5|15939.5|15967.2|15937.2|0
1707947400000|2024-02-14 21:50:00|15967.3|15937.3|15967.2|15937.2|15967.7|15937.7|15966.7|15936.7|0
1707947700000|2024-02-14 21:55:00|15966.7|15936.7|15961.8|15931.8|15967.1|15937.1|15961.3|15931.3|0
1707948000000|2024-02-14 22:00:00|15961.7|15931.7|15962.1|15932.1|15962.3|15932.3|15961.4|15931.4|0
1707948300000|2024-02-14 22:05:00|15962.3|15932.3|15961.6|15931.6|15962.4|15932.4|15960.6|15930.6|0
1707948600000|2024-02-14 22:10:00|15961.7|15931.7|15957.6|15927.6|15961.7|15931.7|15956.9|15926.9|0
1707948900000|2024-02-14 22:15:00|15957.7|15927.7|15958.1|15928.1|15958.6|15928.6|15957.4|15927.4|0
1707949200000|2024-02-14 22:20:00|15958.5|15928.5|15958.2|15928.2|15958.6|15928.6|15957.9|15927.9|0
1707949500000|2024-02-14 22:25:00|15958.3|15928.3|15958.4|15928.4|15958.8|15928.8|15957.6|15927.6|0
1707949800000|2024-02-14 22:30:00|15958.3|15928.3|15958.9|15928.9|15958.9|15928.9|15958.2|15928.2|0
1707950100000|2024-02-14 22:35:00|15959.2|15929.2|15956.6|15926.6|15959.2|15929.2|15956.6|15926.6|0
1707950400000|2024-02-14 22:40:00|15956.4|15926.4|15956.9|15926.9|15956.9|15926.9|15956.4|15926.4|0
1707950700000|2024-02-14 22:45:00|15956.8|15926.8|15948.8|15918.8|15956.9|15926.9|15948.8|15918.8|0
1707951000000|2024-02-14 22:50:00|15949|15919|15949.2|15919.2|15949.5|15919.5|15949|15919|0
1707951300000|2024-02-14 22:55:00|15949.3|15919.3|15948.9|15918.9|15949.5|15919.5|15948.9|15918.9|0
1707951600000|2024-02-14 23:00:00|15946.2|15916.2|15947.4|15917.4|15950.3|15920.3|15945.3|15915.3|0
1707951900000|2024-02-14 23:05:00|15947.6|15917.6|15949.3|15919.3|15949.6|15919.6|15947.2|15917.2|0
1707952200000|2024-02-14 23:10:00|15949.6|15919.6|15949.3|15919.3|15950.4|15920.4|15948.8|15918.8|0
1707952500000|2024-02-14 23:15:00|15949.6|15919.6|15949.9|15919.9|15950.1|15920.1|15949.3|15919.3|0
1707952800000|2024-02-14 23:20:00|15949.4|15919.4|15947.8|15917.8|15949.9|15919.9|15947.8|15917.8|0
1707953100000|2024-02-14 23:25:00|15948.3|15918.3|15949.4|15919.4|15949.4|15919.4|15948.3|15918.3|0
1707953400000|2024-02-14 23:30:00|15949.7|15919.7|15949.4|15919.4|15950.5|15920.5|15948.9|15918.9|0
1707953700000|2024-02-14 23:35:00|15949|15919|15949.4|15919.4|15949.4|15919.4|15948.9|15918.9|0
1707954000000|2024-02-14 23:40:00|15949.2|15919.2|15949.3|15919.3|15949.6|15919.6|15948.2|15918.2|0
1707954300000|2024-02-14 23:45:00|15948.9|15918.9|15949.3|15919.3|15949.3|15919.3|15948.3|15918.3|0
1707954600000|2024-02-14 23:50:00|15949.6|15919.6|15949.8|15919.8|15950.9|15920.9|15949.6|15919.6|0
1707954900000|2024-02-14 23:55:00|15949.6|15919.6|15949.6|15919.6|15950.1|15920.1|15949.3|15919.3|0
1707955200000|2024-02-15 00:00:00|15949.8|15919.8|15947.5|15917.5|15949.8|15919.8|15946.9|15916.9|0
1707955500000|2024-02-15 00:05:00|15947.7|15917.7|15946.7|15916.7|15948|15918|15946.7|15916.7|0
1707955800000|2024-02-15 00:10:00|15946.4|15916.4|15947.7|15917.7|15948.8|15918.8|15946.2|15916.2|0
1707956100000|2024-02-15 00:15:00|15948.2|15918.2|15947.5|15917.5|15948.3|15918.3|15947.2|15917.2|0
1707956400000|2024-02-15 00:20:00|15947.3|15917.3|15947.3|15917.3|15947.7|15917.7|15946.6|15916.6|0
1707956700000|2024-02-15 00:25:00|15947|15917|15947.1|15917.1|15947.7|15917.7|15946.6|15916.6|0
1707957000000|2024-02-15 00:30:00|15946.9|15916.9|15948.2|15918.2|15948.4|15918.4|15946.1|15916.1|0
1707957300000|2024-02-15 00:35:00|15947.7|15917.7|15949|15919|15949.2|15919.2|15947.7|15917.7|0
1707957600000|2024-02-15 00:40:00|15948.7|15918.7|15947|15917|15949|15919|15947|15917|0
1707957900000|2024-02-15 00:45:00|15946.8|15916.8|15946.8|15916.8|15948.4|15918.4|15946.5|15916.5|0
1707958200000|2024-02-15 00:50:00|15947.2|15917.2|15926.3|15896.3|15947.2|15917.2|15925.8|15895.8|0
1707958500000|2024-02-15 00:55:00|15926.5|15896.5|15926.3|15896.3|15926.8|15896.8|15925.8|15895.8|0
1707958800000|2024-02-15 01:00:00|15926.8|15896.8|15898|15868|15927|15897|15897.5|15867.5|0
1707959100000|2024-02-15 01:05:00|15898.5|15868.5|15886.4|15856.4|15899.2|15869.2|15885.9|15855.9|0
1707959400000|2024-02-15 01:10:00|15886.1|15856.1|15893.8|15863.8|15895.7|15865.7|15884.7|15854.7|0
1707959700000|2024-02-15 01:15:00|15895|15865|15805.6|15800.6|15895|15865|15736.1|15731.1|3432
1707960000000|2024-02-15 01:20:00|15805.1|15800.1|15821.6|15816.6|15821.6|15816.6|15785.1|15780.1|1218
1707960300000|2024-02-15 01:25:00|15822.1|15817.1|15805.1|15800.1|15822.6|15817.6|15804.6|15799.6|720
1707960600000|2024-02-15 01:30:00|15804.6|15799.6|15892.6|15887.6|15927.6|15922.6|15804.6|15799.6|4550
1707960900000|2024-02-15 01:35:00|15893.1|15888.1|15815.6|15810.6|15908.1|15903.1|15805.1|15800.1|2839
1707961200000|2024-02-15 01:40:00|15817.1|15812.1|15816.1|15811.1|15836.1|15831.1|15788.1|15783.1|2079
1707961500000|2024-02-15 01:45:00|15811.1|15806.1|15799.6|15794.6|15815.6|15810.6|15783.1|15778.1|1423
1707961800000|2024-02-15 01:50:00|15800.1|15795.1|15804.1|15799.1|15830.6|15825.6|15785.6|15780.6|1542
1707962100000|2024-02-15 01:55:00|15803.1|15798.1|15774.6|15769.6|15813.1|15808.1|15764.1|15759.1|1571
1707962400000|2024-02-15 02:00:00|15775.1|15770.1|15736.9|15731.9|15780.1|15775.1|15736.9|15731.9|2438
1707962700000|2024-02-15 02:05:00|15736.4|15731.4|15765.4|15760.4|15765.4|15760.4|15731.4|15726.4|1244
1707963000000|2024-02-15 02:10:00|15764.9|15759.9|15731.4|15726.4|15770.4|15765.4|15724.4|15719.4|1916
1707963300000|2024-02-15 02:15:00|15731.9|15726.9|15766.4|15761.4|15776.9|15771.9|15731.9|15726.9|1331
1707963600000|2024-02-15 02:20:00|15765.9|15760.9|15769.4|15764.4|15774.9|15769.9|15744.4|15739.4|780
1707963900000|2024-02-15 02:25:00|15768.9|15763.9|15805.4|15800.4|15818.9|15813.9|15768.9|15763.9|1473
1707964200000|2024-02-15 02:30:00|15804.9|15799.9|15836.4|15831.4|15841.4|15836.4|15794.4|15789.4|1292
1707964500000|2024-02-15 02:35:00|15836.9|15831.9|15897.9|15892.9|15919.4|15914.4|15835.9|15830.9|3067
1707964800000|2024-02-15 02:40:00|15898.4|15893.4|15915.9|15910.9|15916.9|15911.9|15892.4|15887.4|1032
1707965100000|2024-02-15 02:45:00|15916.9|15911.9|15883.4|15878.4|15927.9|15922.9|15877.9|15872.9|1550
1707965400000|2024-02-15 02:50:00|15883.9|15878.9|15945.4|15940.4|15948.4|15943.4|15880.9|15875.9|1575
1707965700000|2024-02-15 02:55:00|15943.4|15938.4|15944.4|15939.4|15952.9|15947.9|15920.9|15915.9|1089
1707966000000|2024-02-15 03:00:00|15944.9|15939.9|15951.9|15946.9|15959.4|15954.4|15931.4|15926.4|1054
1707966300000|2024-02-15 03:05:00|15951.4|15946.4|15965.4|15960.4|15970.9|15965.9|15943.9|15938.9|889
1707966600000|2024-02-15 03:10:00|15964.9|15959.9|15984.4|15979.4|15984.9|15979.9|15944.9|15939.9|1153
1707966900000|2024-02-15 03:15:00|15983.9|15978.9|16002.9|15997.9|16006.9|16001.9|15970.9|15965.9|1263
1707967200000|2024-02-15 03:20:00|16004.4|15999.4|15995.4|15990.4|16036.9|16031.9|15985.4|15980.4|1967
1707967500000|2024-02-15 03:25:00|15995.9|15990.9|16002.9|15997.9|16013.4|16008.4|15990.4|15985.4|853
1707967800000|2024-02-15 03:30:00|16002.4|15997.4|15979.4|15974.4|16005.4|16000.4|15976.4|15971.4|669
1707968100000|2024-02-15 03:35:00|15978.9|15973.9|15973.4|15968.4|15979.4|15974.4|15962.9|15957.9|809
1707968400000|2024-02-15 03:40:00|15972.9|15967.9|15979.4|15974.4|15983.4|15978.4|15957.9|15952.9|619
1707968700000|2024-02-15 03:45:00|15980.4|15975.4|15965.9|15960.9|15981.4|15976.4|15964.9|15959.9|471
1707969000000|2024-02-15 03:50:00|15964.4|15959.4|15951.9|15946.9|15967.4|15962.4|15948.4|15943.4|595
1707969300000|2024-02-15 03:55:00|15951.4|15946.4|15944.9|15939.9|15955.4|15950.4|15940.9|15935.9|598
1707969600000|2024-02-15 04:00:00|15958.9|15928.9|15959.7|15929.7|15959.7|15929.7|15957.5|15927.5|1
1707969900000|2024-02-15 04:05:00|15960.2|15930.2|15958.7|15928.7|15960.2|15930.2|15958.2|15928.2|0
1707970200000|2024-02-15 04:10:00|15959.2|15929.2|15958.2|15928.2|15959.2|15929.2|15957.2|15927.2|0
1707970500000|2024-02-15 04:15:00|15957.7|15927.7|15956.9|15926.9|15958.2|15928.2|15956.9|15926.9|0
1707970800000|2024-02-15 04:20:00|15957.2|15927.2|15958.9|15928.9|15958.9|15928.9|15957.2|15927.2|0
1707971100000|2024-02-15 04:25:00|15959.2|15929.2|15962|15932|15962.4|15932.4|15958.9|15928.9|0
1707971400000|2024-02-15 04:30:00|15961.8|15931.8|15959.2|15929.2|15961.8|15931.8|15959.2|15929.2|0
1707971700000|2024-02-15 04:35:00|15958.9|15928.9|15958.2|15928.2|15958.9|15928.9|15957.5|15927.5|0
1707972000000|2024-02-15 04:40:00|15958|15928|15957.9|15927.9|15958|15928|15956.7|15926.7|0
1707972300000|2024-02-15 04:45:00|15958.1|15928.1|15958.4|15928.4|15959|15929|15957.9|15927.9|0
1707972600000|2024-02-15 04:50:00|15957.9|15927.9|15958.8|15928.8|15958.8|15928.8|15957.9|15927.9|0
1707972900000|2024-02-15 04:55:00|15958.6|15928.6|15958.4|15928.4|15958.8|15928.8|15958.4|15928.4|0
1707973200000|2024-02-15 05:00:00|15940.4|15935.4|15915.9|15910.9|15940.4|15935.4|15885.9|15880.9|2020
1707973500000|2024-02-15 05:05:00|15915.4|15910.4|15915.4|15910.4|15920.9|15915.9|15903.9|15898.9|578
1707973800000|2024-02-15 05:10:00|15915.9|15910.9|15928.4|15923.4|15933.9|15928.9|15912.9|15907.9|473
1707974100000|2024-02-15 05:15:00|15927.9|15922.9|15916.9|15911.9|15931.9|15926.9|15907.9|15902.9|448
1707974400000|2024-02-15 05:20:00|15916.4|15911.4|15918.4|15913.4|15926.4|15921.4|15902.9|15897.9|396
1707974700000|2024-02-15 05:25:00|15915.4|15910.4|15914.4|15909.4|15920.9|15915.9|15897.4|15892.4|524
1707975000000|2024-02-15 05:30:00|15914.9|15909.9|15903.4|15898.4|15925.4|15920.4|15902.4|15897.4|556
1707975300000|2024-02-15 05:35:00|15902.4|15897.4|15942.4|15937.4|15943.9|15938.9|15897.9|15892.9|701
1707975600000|2024-02-15 05:40:00|15941.9|15936.9|15941.4|15936.4|15948.4|15943.4|15924.4|15919.4|547
1707975900000|2024-02-15 05:45:00|15940.9|15935.9|15950.4|15945.4|15951.9|15946.9|15934.4|15929.4|416
1707976200000|2024-02-15 05:50:00|15949.9|15944.9|15945.4|15940.4|15958.4|15953.4|15944.4|15939.4|537
1707976500000|2024-02-15 05:55:00|15945.9|15940.9|15929.4|15924.4|15945.9|15940.9|15923.4|15918.4|653
1707976800000|2024-02-15 06:00:00|15928.9|15923.9|15906.4|15901.4|15931.4|15926.4|15904.4|15899.4|635
1707977100000|2024-02-15 06:05:00|15907.9|15902.9|15915.4|15910.4|15917.4|15912.4|15898.9|15893.9|461
1707977400000|2024-02-15 06:10:00|15915.9|15910.9|15914.4|15909.4|15916.9|15911.9|15903.9|15898.9|304
1707977700000|2024-02-15 06:15:00|15913.4|15908.4|15941.4|15936.4|15941.9|15936.9|15913.4|15908.4|797
1707978000000|2024-02-15 06:20:00|15940.9|15935.9|15936.4|15931.4|15949.4|15944.4|15932.4|15927.4|425
1707978300000|2024-02-15 06:25:00|15936.9|15931.9|15930.4|15925.4|15941.9|15936.9|15922.9|15917.9|324
1707978600000|2024-02-15 06:30:00|15930.9|15925.9|15940.4|15935.4|15940.4|15935.4|15925.4|15920.4|455
1707978900000|2024-02-15 06:35:00|15939.9|15934.9|15966.4|15961.4|15967.9|15962.9|15939.4|15934.4|737
1707979200000|2024-02-15 06:40:00|15966.9|15961.9|15963.9|15958.9|15966.9|15961.9|15954.4|15949.4|386
1707979500000|2024-02-15 06:45:00|15962.4|15957.4|15968.9|15963.9|15972.4|15967.4|15958.4|15953.4|341
1707979800000|2024-02-15 06:50:00|15970.4|15965.4|15971.9|15966.9|15978.4|15973.4|15963.9|15958.9|564
1707980100000|2024-02-15 06:55:00|15972.4|15967.4|15982.4|15977.4|15986.9|15981.9|15968.4|15963.4|507
1707980400000|2024-02-15 07:00:00|15982.9|15977.9|15977.4|15972.4|15982.9|15977.9|15962.4|15957.4|634
1707980700000|2024-02-15 07:05:00|15976.9|15971.9|15966.4|15961.4|15977.9|15972.9|15957.9|15952.9|410
1707981000000|2024-02-15 07:10:00|15965.9|15960.9|15967.9|15962.9|15971.9|15966.9|15961.4|15956.4|255
1707981300000|2024-02-15 07:15:00|15967.4|15962.4|15961.4|15956.4|15971.4|15966.4|15949.9|15944.9|583
1707981600000|2024-02-15 07:20:00|15960.9|15955.9|15962.4|15957.4|15964.9|15959.9|15950.9|15945.9|397
1707981900000|2024-02-15 07:25:00|15961.9|15956.9|15973.4|15968.4|15981.9|15976.9|15961.9|15956.9|599
1707982200000|2024-02-15 07:30:00|15973.9|15968.9|15971.4|15966.4|15978.4|15973.4|15963.9|15958.9|427
1707982500000|2024-02-15 07:35:00|15971.9|15966.9|15967.4|15962.4|15979.9|15974.9|15967.4|15962.4|391
1707982800000|2024-02-15 07:40:00|15967.9|15962.9|15953.9|15948.9|15969.9|15964.9|15952.9|15947.9|579
1707983100000|2024-02-15 07:45:00|15953.4|15948.4|15951.4|15946.4|15955.9|15950.9|15941.9|15936.9|577
1707983400000|2024-02-15 07:50:00|15951.9|15946.9|15962.9|15957.9|15965.9|15960.9|15945.9|15940.9|643
1707983700000|2024-02-15 07:55:00|15962.4|15957.4|15949.4|15944.4|15962.4|15957.4|15949.4|15944.4|595
1707984000000|2024-02-15 08:00:00|15948.9|15943.9|15934.4|15929.4|15956.9|15951.9|15930.9|15925.9|927
1707984300000|2024-02-15 08:05:00|15934.9|15929.9|15956.4|15951.4|15956.4|15951.4|15932.4|15927.4|1112
1707984600000|2024-02-15 08:10:00|15955.9|15950.9|15965.4|15960.4|15968.4|15963.4|15947.9|15942.9|797
1707984900000|2024-02-15 08:15:00|15965.9|15960.9|15972.4|15967.4|15986.9|15981.9|15965.9|15960.9|609
1707985200000|2024-02-15 08:20:00|15971.9|15966.9|15961.9|15956.9|15972.4|15967.4|15960.9|15955.9|417
1707985500000|2024-02-15 08:25:00|15961.4|15956.4|15961.9|15956.9|15966.9|15961.9|15955.9|15950.9|699
1707985800000|2024-02-15 08:30:00|15964.4|15959.4|15974.3|15944.3|15978.6|15959.4|15964.4|15943.3|120
1707986100000|2024-02-15 08:35:00|15974|15944|15973.2|15943.2|15974.3|15944.3|15970.6|15940.6|0
1707986400000|2024-02-15 08:40:00|15972.9|15942.9|15972.9|15942.9|15973.6|15943.6|15971.4|15941.4|0
1707986700000|2024-02-15 08:45:00|15972.6|15942.6|15975.6|15945.6|15976|15946|15972.6|15942.6|0
1707987000000|2024-02-15 08:50:00|15975.1|15945.1|15977.1|15947.1|15977.8|15947.8|15973.9|15943.9|0
1707987300000|2024-02-15 08:55:00|15977.6|15947.6|15980|15950|15980|15950|15977.6|15947.6|0
1707987600000|2024-02-15 09:00:00|15979.8|15949.8|15988.3|15958.3|15989.3|15959.3|15974.7|15944.7|0
1707987900000|2024-02-15 09:05:00|15987.8|15957.8|15984.5|15954.5|15988.8|15958.8|15984|15954|0
1707988200000|2024-02-15 09:10:00|15984|15954|15978.1|15948.1|15984|15954|15977.4|15947.4|0
1707988500000|2024-02-15 09:15:00|15941.9|15933.9|15945.9|15937.9|15951.9|15943.9|15936.9|15928.9|138
1707988800000|2024-02-15 09:20:00|15945.4|15937.4|15954.4|15946.4|15957.9|15949.9|15944.9|15936.9|27
1707989100000|2024-02-15 09:25:00|15954.9|15946.9|15964.9|15956.9|15965.4|15957.4|15951.9|15943.9|58
1707989400000|2024-02-15 09:30:00|15965.4|15957.4|15956.9|15948.9|15965.9|15957.9|15955.4|15947.4|33
1707989700000|2024-02-15 09:35:00|15956.4|15948.4|15956.9|15948.9|15962.4|15954.4|15954.4|15946.4|32
1707990000000|2024-02-15 09:40:00|15957.4|15949.4|15964.9|15956.9|15965.4|15957.4|15956.9|15948.9|46
1707990300000|2024-02-15 09:45:00|15964.4|15956.4|15962.4|15954.4|15965.4|15957.4|15957.9|15949.9|29
1707990600000|2024-02-15 09:50:00|15962.9|15954.9|15960.9|15952.9|15965.4|15957.4|15957.9|15949.9|15
1707990900000|2024-02-15 09:55:00|15960.4|15952.4|15957.9|15949.9|15965.9|15957.9|15957.9|15949.9|37
1707991200000|2024-02-15 10:00:00|15958.4|15950.4|15962.9|15954.9|15963.4|15955.4|15956.4|15948.4|21
1707991500000|2024-02-15 10:05:00|15963.4|15955.4|15957.9|15949.9|15965.9|15957.9|15957.9|15949.9|29
1707991800000|2024-02-15 10:10:00|15958.4|15950.4|15958.9|15950.9|15960.4|15952.4|15957.4|15949.4|14
1707992100000|2024-02-15 10:15:00|15958.4|15950.4|15954.4|15946.4|15959.9|15951.9|15952.9|15944.9|28
1707992400000|2024-02-15 10:20:00|15954.9|15946.9|15959.9|15951.9|15959.9|15951.9|15953.9|15945.9|19
1707992700000|2024-02-15 10:25:00|15960.4|15952.4|15966.4|15958.4|15967.9|15959.9|15959.9|15951.9|22
1707993000000|2024-02-15 10:30:00|15966.9|15958.9|15966.9|15958.9|15967.9|15959.9|15961.9|15953.9|30
1707993300000|2024-02-15 10:35:00|15966.4|15958.4|15961.9|15953.9|15968.9|15960.9|15961.4|15953.4|34
1707993600000|2024-02-15 10:40:00|15962.9|15954.9|15957.9|15949.9|15964.9|15956.9|15955.9|15947.9|24
1707993900000|2024-02-15 10:45:00|15957.4|15949.4|15959.9|15951.9|15961.9|15953.9|15957.4|15949.4|16
1707994200000|2024-02-15 10:50:00|15959.4|15951.4|15950.4|15942.4|15959.4|15951.4|15949.4|15941.4|18
1707994500000|2024-02-15 10:55:00|15950.9|15942.9|15955.9|15947.9|15961.4|15953.4|15950.9|15942.9|18
1707994800000|2024-02-15 11:00:00|15957.9|15949.9|15959.4|15951.4|15960.4|15952.4|15954.9|15946.9|27
1707995100000|2024-02-15 11:05:00|15958.9|15950.9|15964.4|15956.4|15965.4|15957.4|15958.9|15950.9|16
1707995400000|2024-02-15 11:10:00|15963.9|15955.9|15962.4|15954.4|15964.9|15956.9|15961.9|15953.9|7
1707995700000|2024-02-15 11:15:00|15961.9|15953.9|15958.9|15950.9|15962.9|15954.9|15956.9|15948.9|11
1707996000000|2024-02-15 11:20:00|15959.4|15951.4|15959.9|15951.9|15961.9|15953.9|15957.4|15949.4|5
1707996300000|2024-02-15 11:25:00|15960.4|15952.4|15953.9|15945.9|15960.9|15952.9|15952.9|15944.9|17
1707996600000|2024-02-15 11:30:00|15953.4|15945.4|15951.9|15943.9|15955.9|15947.9|15950.9|15942.9|12
1707996900000|2024-02-15 11:35:00|15951.4|15943.4|15948.4|15940.4|15954.4|15946.4|15946.4|15938.4|36
1707997200000|2024-02-15 11:40:00|15948.9|15940.9|15952.9|15944.9|15953.9|15945.9|15948.4|15940.4|7
1707997500000|2024-02-15 11:45:00|15952.4|15944.4|15954.4|15946.4|15956.4|15948.4|15951.9|15943.9|8
1707997800000|2024-02-15 11:50:00|15953.9|15945.9|15959.9|15951.9|15959.9|15951.9|15952.9|15944.9|6
1707998100000|2024-02-15 11:55:00|15959.4|15951.4|15956.9|15948.9|15961.9|15953.9|15955.9|15947.9|14
1707998400000|2024-02-15 12:00:00|15956.4|15948.4|15949.9|15941.9|15959.9|15951.9|15949.4|15941.4|30
1707998700000|2024-02-15 12:05:00|15950.4|15942.4|15958.4|15950.4|15958.4|15950.4|15949.9|15941.9|15
1707999000000|2024-02-15 12:10:00|15957.9|15949.9|15960.4|15952.4|15960.9|15952.9|15956.9|15948.9|24
1707999300000|2024-02-15 12:15:00|15960.9|15952.9|15961.9|15953.9|15963.9|15955.9|15959.4|15951.4|21
1707999600000|2024-02-15 12:20:00|15962.4|15954.4|15967.4|15959.4|15967.4|15959.4|15959.9|15951.9|16
1707999900000|2024-02-15 12:25:00|15966.9|15958.9|15969.4|15961.4|15973.9|15965.9|15965.9|15957.9|64
1708000200000|2024-02-15 12:30:00|15968.9|15960.9|15973.9|15965.9|15977.4|15969.4|15966.9|15958.9|153
1708000500000|2024-02-15 12:35:00|15973.4|15965.4|15980.9|15972.9|15983.9|15975.9|15973.4|15965.4|52
1708000800000|2024-02-15 12:40:00|15980.4|15972.4|15976.4|15968.4|15982.9|15974.9|15971.9|15963.9|36
1708001100000|2024-02-15 12:45:00|15975.9|15967.9|15967.9|15959.9|15978.4|15970.4|15967.9|15959.9|69
1708001400000|2024-02-15 12:50:00|15968.4|15960.4|15962.9|15954.9|15968.9|15960.9|15962.4|15954.4|32
1708001700000|2024-02-15 12:55:00|15962.4|15954.4|15963.4|15955.4|15968.9|15960.9|15961.4|15953.4|23
1708002000000|2024-02-15 13:00:00|15962.9|15954.9|15955.4|15947.4|15962.9|15954.9|15952.4|15944.4|102
1708002300000|2024-02-15 13:05:00|15954.9|15946.9|15952.4|15944.4|15955.4|15947.4|15947.4|15939.4|79
1708002600000|2024-02-15 13:10:00|15951.4|15943.4|15953.9|15945.9|15954.4|15946.4|15950.4|15942.4|23
1708002900000|2024-02-15 13:15:00|15953.4|15945.4|15954.9|15946.9|15956.9|15948.9|15950.9|15942.9|26
1708003200000|2024-02-15 13:20:00|15955.4|15947.4|15951.9|15943.9|15956.9|15948.9|15949.4|15941.4|42
1708003500000|2024-02-15 13:25:00|15951.4|15943.4|15950.4|15942.4|15954.9|15946.9|15948.9|15940.9|43
1708003800000|2024-02-15 13:30:00|15949.9|15941.9|15961.4|15953.4|15976.9|15968.9|15948.9|15940.9|233
1708004100000|2024-02-15 13:35:00|15960.9|15952.9|15983.4|15975.4|15983.4|15975.4|15960.4|15952.4|60
1708004400000|2024-02-15 13:40:00|15982.9|15974.9|15995.9|15987.9|15996.4|15988.4|15977.9|15969.9|135
1708004700000|2024-02-15 13:45:00|15995.4|15987.4|15975.4|15967.4|16001.9|15993.9|15971.9|15963.9|201
1708005000000|2024-02-15 13:50:00|15974.9|15966.9|15968.4|15960.4|15977.4|15969.4|15961.4|15953.4|91
1708005300000|2024-02-15 13:55:00|15968.9|15960.9|15970.4|15962.4|15977.9|15969.9|15962.4|15954.4|51
1708005600000|2024-02-15 14:00:00|15969.9|15961.9|15972.9|15964.9|15974.9|15966.9|15962.9|15954.9|53
1708005900000|2024-02-15 14:05:00|15971.4|15963.4|15971.4|15963.4|15973.9|15965.9|15964.4|15956.4|34
1708006200000|2024-02-15 14:10:00|15971.9|15963.9|15975.4|15967.4|15976.9|15968.9|15969.4|15961.4|35
1708006500000|2024-02-15 14:15:00|15974.9|15966.9|15966.9|15958.9|15979.4|15971.4|15965.9|15957.9|28
1708006800000|2024-02-15 14:20:00|15967.4|15959.4|15965.4|15957.4|15971.9|15963.9|15965.4|15957.4|9
1708007100000|2024-02-15 14:25:00|15965.9|15957.9|15964.9|15956.9|15966.4|15958.4|15954.9|15946.9|75
1708007400000|2024-02-15 14:30:00|15964.4|15956.4|16025.9|16017.9|16025.9|16017.9|15959.9|15951.9|725
1708007700000|2024-02-15 14:35:00|16028.9|16020.9|16023.4|16015.4|16030.4|16022.4|16002.9|15994.9|522
1708008000000|2024-02-15 14:40:00|16026.4|16018.4|16033.4|16025.4|16046.9|16038.9|16024.4|16016.4|592
1708008300000|2024-02-15 14:45:00|16034.4|16026.4|16029.9|16021.9|16049.9|16041.9|16029.9|16021.9|267
1708008600000|2024-02-15 14:50:00|16031.4|16023.4|16026.9|16018.9|16040.4|16032.4|16018.4|16010.4|181
1708008900000|2024-02-15 14:55:00|16027.4|16019.4|16025.4|16017.4|16037.9|16029.9|16019.9|16011.9|247
1708009200000|2024-02-15 15:00:00|16025.9|16017.9|16025.4|16017.4|16044.9|16036.9|16021.4|16013.4|205
1708009500000|2024-02-15 15:05:00|16024.9|16016.9|16026.9|16018.9|16032.9|16024.9|16016.9|16008.9|158
1708009800000|2024-02-15 15:10:00|16028.9|16020.9|16033.9|16025.9|16035.4|16027.4|16016.4|16008.4|157
1708010100000|2024-02-15 15:15:00|16033.4|16025.4|16047.9|16039.9|16058.9|16050.9|16031.4|16023.4|196
1708010400000|2024-02-15 15:20:00|16048.4|16040.4|16048.9|16040.9|16055.9|16047.9|16044.9|16036.9|113
1708010700000|2024-02-15 15:25:00|16049.4|16041.4|16038.4|16030.4|16057.9|16049.9|16031.4|16023.4|102
1708011000000|2024-02-15 15:30:00|16038.9|16030.9|16032.4|16024.4|16046.9|16038.9|16029.9|16021.9|169
1708011300000|2024-02-15 15:35:00|16032.9|16024.9|16038.9|16030.9|16039.9|16031.9|16020.9|16012.9|150
1708011600000|2024-02-15 15:40:00|16039.4|16031.4|16025.4|16017.4|16039.9|16031.9|16021.4|16013.4|96
1708011900000|2024-02-15 15:45:00|16025.9|16017.9|16012.4|16004.4|16038.4|16030.4|16009.9|16001.9|154
1708012200000|2024-02-15 15:50:00|16013.4|16005.4|16011.4|16003.4|16015.9|16007.9|16001.4|15993.4|192
1708012500000|2024-02-15 15:55:00|16010.9|16002.9|16004.9|15996.9|16012.9|16004.9|16003.9|15995.9|91
1708012800000|2024-02-15 16:00:00|16004.4|15996.4|15994.4|15986.4|16007.9|15999.9|15990.9|15982.9|159
1708013100000|2024-02-15 16:05:00|15994.9|15986.9|15993.4|15985.4|15998.4|15990.4|15990.4|15982.4|128
1708013400000|2024-02-15 16:10:00|15993.9|15985.9|15995.4|15987.4|16001.9|15993.9|15988.4|15980.4|74
1708013700000|2024-02-15 16:15:00|15994.9|15986.9|15991.9|15983.9|16000.9|15992.9|15991.9|15983.9|69
1708014000000|2024-02-15 16:20:00|15991.4|15983.4|15993.9|15985.9|15998.4|15990.4|15990.4|15982.4|46
1708014300000|2024-02-15 16:25:00|15994.4|15986.4|15992.4|15984.4|16005.4|15997.4|15990.9|15982.9|76
1708014600000|2024-02-15 16:30:00|15992.9|15984.9|15981.4|15973.4|15995.9|15987.9|15974.4|15966.4|151
1708014900000|2024-02-15 16:35:00|15981.9|15973.9|15999.9|15991.9|15999.9|15991.9|15979.9|15971.9|106
1708015200000|2024-02-15 16:40:00|16000.4|15992.4|15996.4|15988.4|16002.9|15994.9|15993.9|15985.9|53
1708015500000|2024-02-15 16:45:00|15996.9|15988.9|16005.4|15997.4|16005.9|15997.9|15994.9|15986.9|39
1708015800000|2024-02-15 16:50:00|16005.9|15997.9|15993.9|15985.9|16006.9|15998.9|15991.9|15983.9|44
1708016100000|2024-02-15 16:55:00|15993.4|15985.4|16007.9|15999.9|16008.4|16000.4|15993.4|15985.4|36
1708016400000|2024-02-15 17:00:00|16008.4|16000.4|16011.4|16003.4|16013.4|16005.4|16006.9|15998.9|30
1708016700000|2024-02-15 17:05:00|16010.9|16002.9|16013.4|16005.4|16014.4|16006.4|16010.9|16002.9|11
1708017000000|2024-02-15 17:10:00|16013.9|16005.9|16014.9|16006.9|16016.9|16008.9|16011.9|16003.9|16
1708017300000|2024-02-15 17:15:00|16015.4|16007.4|16007.9|15999.9|16016.9|16008.9|16007.4|15999.4|22
1708017600000|2024-02-15 17:20:00|16008.4|16000.4|16008.4|16000.4|16010.9|16002.9|16002.4|15994.4|21
1708017900000|2024-02-15 17:25:00|16008.9|16000.9|16012.9|16004.9|16012.9|16004.9|16006.4|15998.4|3
1708018200000|2024-02-15 17:30:00|16012.4|16004.4|16013.9|16005.9|16015.4|16007.4|16008.9|16000.9|27
1708018500000|2024-02-15 17:35:00|16014.4|16006.4|16014.4|16006.4|16016.4|16008.4|16012.9|16004.9|10
1708018800000|2024-02-15 17:40:00|16014.9|16006.9|16028.9|16020.9|16029.4|16021.4|16014.4|16006.4|51
1708019100000|2024-02-15 17:45:00|16028.4|16020.4|16016.4|16008.4|16029.4|16021.4|16012.9|16004.9|37
1708019400000|2024-02-15 17:50:00|16016.9|16008.9|16022.9|16014.9|16023.4|16015.4|16015.4|16007.4|2
1708019700000|2024-02-15 17:55:00|16022.4|16014.4|16010.4|16002.4|16022.4|16014.4|16009.4|16001.4|20
1708020000000|2024-02-15 18:00:00|16009.9|16001.9|16001.4|15993.4|16010.4|16002.4|16001.4|15993.4|6
1708020300000|2024-02-15 18:05:00|16000.9|15992.9|16009.9|16001.9|16013.9|16005.9|16000.9|15992.9|36
1708020600000|2024-02-15 18:10:00|16010.4|16002.4|16023.4|16015.4|16026.4|16018.4|16009.9|16001.9|101
1708020900000|2024-02-15 18:15:00|16022.9|16014.9|16010.4|16002.4|16025.4|16017.4|16009.4|16001.4|16
1708021200000|2024-02-15 18:20:00|16009.9|16001.9|16019.9|16011.9|16022.9|16014.9|16008.9|16000.9|56
1708021500000|2024-02-15 18:25:00|16020.4|16012.4|16016.4|16008.4|16020.9|16012.9|16014.9|16006.9|35
1708021800000|2024-02-15 18:30:00|16015.9|16007.9|16006.4|15998.4|16016.9|16008.9|16005.9|15997.9|29
1708022100000|2024-02-15 18:35:00|16005.9|15997.9|15999.9|15991.9|16006.4|15998.4|15999.9|15991.9|95
1708022400000|2024-02-15 18:40:00|16000.4|15992.4|16001.9|15993.9|16006.9|15998.9|15999.9|15991.9|36
1708022700000|2024-02-15 18:45:00|16001.4|15993.4|15999.9|15991.9|16004.4|15996.4|15993.4|15985.4|46
1708023000000|2024-02-15 18:50:00|16000.4|15992.4|15997.4|15989.4|16001.4|15993.4|15994.9|15986.9|30
1708023300000|2024-02-15 18:55:00|15997.9|15989.9|15999.5|15969.5|15999.5|15991.4|15987.4|15969.5|80
1708023600000|2024-02-15 19:00:00|15999.7|15969.7|16010.2|15980.2|16013.4|15983.4|15999.1|15969.1|0
1708023900000|2024-02-15 19:05:00|16010.4|15980.4|16013.1|15983.1|16014.3|15984.3|16009.1|15979.1|0
1708024200000|2024-02-15 19:10:00|16013.2|15983.2|16007.2|15977.2|16013.4|15983.4|16005.4|15975.4|0
1708024500000|2024-02-15 19:15:00|16007|15977|16013.4|15983.4|16014.3|15984.3|16006.9|15976.9|0
1708024800000|2024-02-15 19:20:00|16013|15983|16010.6|15980.6|16016.1|15986.1|16009.6|15979.6|0
1708025100000|2024-02-15 19:25:00|16010.5|15980.5|16012.7|15982.7|16012.7|15982.7|16003.6|15973.6|0
1708025400000|2024-02-15 19:30:00|16012.8|15982.8|16016.2|15986.2|16016.3|15986.3|16009.9|15979.9|0
1708025700000|2024-02-15 19:35:00|16016|15986|16018.6|15988.6|16019.5|15989.5|16015.9|15985.9|0
1708026000000|2024-02-15 19:40:00|16018.5|15988.5|16016.8|15986.8|16018.7|15988.7|16013.8|15983.8|0
1708026300000|2024-02-15 19:45:00|16016.9|15986.9|16025.4|15995.4|16025.5|15995.5|16016.6|15986.6|0
1708026600000|2024-02-15 19:50:00|16025.5|15995.5|16064.9|16034.9|16066|16036|16025.5|15995.5|0
1708026900000|2024-02-15 19:55:00|16065|16035|16044.3|16014.3|16065|16035|16043.7|16013.7|0
1708027200000|2024-02-15 20:00:00|16044.4|16014.4|16036.1|16006.1|16044.7|16014.7|16035.4|16005.4|0
1708027500000|2024-02-15 20:05:00|16035.9|16005.9|16030.4|16000.4|16036.1|16006.1|16029.1|15999.1|0
1708027800000|2024-02-15 20:10:00|16030.6|16000.6|16040|16010|16042|16012|16030.4|16000.4|0
1708028100000|2024-02-15 20:15:00|16039.9|16009.9|16028.3|15998.3|16040.6|16010.6|16028.1|15998.1|0
1708028400000|2024-02-15 20:20:00|16028.4|15998.4|16026|15996|16033.9|16003.9|16026|15996|0
1708028700000|2024-02-15 20:25:00|16026.2|15996.2|16038.6|16008.6|16038.8|16008.8|16026.2|15996.2|0
1708029000000|2024-02-15 20:30:00|16038.4|16008.4|16041.7|16011.7|16042|16012|16036|16006|0
1708029300000|2024-02-15 20:35:00|16041.6|16011.6|16036.2|16006.2|16041.6|16011.6|16033.7|16003.7|0
1708029600000|2024-02-15 20:40:00|16036.3|16006.3|16042|16012|16042.3|16012.3|16031.4|16001.4|0
1708029900000|2024-02-15 20:45:00|16041.9|16011.9|16020.5|15990.5|16044.2|16014.2|16020.5|15990.5|0
1708030200000|2024-02-15 20:50:00|16020.9|15990.9|16014.5|15984.5|16031.3|16001.3|16011.3|15981.3|0
1708030500000|2024-02-15 20:55:00|16014.3|15984.3|16021.7|15991.7|16026.7|15996.7|16006.7|15976.7|0
1708030800000|2024-02-15 21:00:00|16020.8|15990.8|16024.7|15994.7|16026.2|15996.2|16019.6|15989.6|0
1708031100000|2024-02-15 21:05:00|16024.5|15994.5|16030|16000|16030.1|16000.1|16024.2|15994.2|0
1708031400000|2024-02-15 21:10:00|16029.6|15999.6|16025.5|15995.5|16029.6|15999.6|16025.5|15995.5|0
1708031700000|2024-02-15 21:15:00|16025.7|15995.7|16030.6|16000.6|16031.1|16001.1|16025.7|15995.7|0
1708032000000|2024-02-15 21:20:00|16030.3|16000.3|16028.5|15998.5|16030.6|16000.6|16028.5|15998.5|0
1708032300000|2024-02-15 21:25:00|16028.8|15998.8|16032.2|16002.2|16032.2|16002.2|16028.5|15998.5|0
1708032600000|2024-02-15 21:30:00|16031.8|16001.8|16030.9|16000.9|16032.2|16002.2|16030.9|16000.9|0
1708032900000|2024-02-15 21:35:00|16031.1|16001.1|16031.9|16001.9|16031.9|16001.9|16030.9|16000.9|0
1708033200000|2024-02-15 21:40:00|16032.4|16002.4|16030.2|16000.2|16032.4|16002.4|16028.2|15998.2|0
1708033500000|2024-02-15 21:45:00|16030.7|16000.7|16032.6|16002.6|16033.1|16003.1|16030.2|16000.2|0
1708033800000|2024-02-15 21:50:00|16032.1|16002.1|16034.5|16004.5|16034.5|16004.5|16032.1|16002.1|0
1708034100000|2024-02-15 21:55:00|16035|16005|16026.7|15996.7|16035.6|16005.6|16026.7|15996.7|0
1708034400000|2024-02-15 22:00:00|16026.8|15996.8|16025.8|15995.8|16026.8|15996.8|16025.6|15995.6|0
1708034700000|2024-02-15 22:05:00|16025.7|15995.7|16025.5|15995.5|16026|15996|16025.1|15995.1|0
1708035000000|2024-02-15 22:10:00|16025.1|15995.1|16024.9|15994.9|16025.1|15995.1|16024.9|15994.9|0
1708035300000|2024-02-15 22:15:00|16025|15995|16025.5|15995.5|16026.4|15996.4|16025|15995|0
1708035600000|2024-02-15 22:20:00|16025.7|15995.7|16025.5|15995.5|16025.8|15995.8|16025.4|15995.4|0
1708035900000|2024-02-15 22:25:00|16024.9|15994.9|16023.8|15993.8|16024.9|15994.9|16023.7|15993.7|0
1708036200000|2024-02-15 22:30:00|16024.3|15994.3|16023.9|15993.9|16025|15995|16023.4|15993.4|0
1708036500000|2024-02-15 22:35:00|16024.2|15994.2|16023.8|15993.8|16024.2|15994.2|16023.8|15993.8|0
1708036800000|2024-02-15 22:40:00|16024|15994|16024.3|15994.3|16024.7|15994.7|16023.7|15993.7|0
1708037100000|2024-02-15 22:45:00|16024.7|15994.7|16023.8|15993.8|16024.8|15994.8|16023.8|15993.8|0
1708037400000|2024-02-15 22:50:00|16024.4|15994.4|16024.6|15994.6|16024.8|15994.8|16024.3|15994.3|0
1708037700000|2024-02-15 22:55:00|16024.4|15994.4|16024.2|15994.2|16024.7|15994.7|16024.2|15994.2|0
1708038000000|2024-02-15 23:00:00|16024.9|15994.9|16023.9|15993.9|16026.6|15996.6|16023.3|15993.3|0
1708038300000|2024-02-15 23:05:00|16023.6|15993.6|16023.1|15993.1|16023.9|15993.9|16022.3|15992.3|0
1708038600000|2024-02-15 23:10:00|16023.3|15993.3|16022.8|15992.8|16023.6|15993.6|16021.7|15991.7|0
1708038900000|2024-02-15 23:15:00|16023|15993|16022.8|15992.8|16023.3|15993.3|16021.7|15991.7|0
1708039200000|2024-02-15 23:20:00|16022.3|15992.3|16023.2|15993.2|16023.2|15993.2|16021.6|15991.6|0
1708039500000|2024-02-15 23:25:00|16023.7|15993.7|16022.7|15992.7|16023.7|15993.7|16022.1|15992.1|0
1708039800000|2024-02-15 23:30:00|16022.9|15992.9|16022.4|15992.4|16023.2|15993.2|16022.1|15992.1|0
1708040100000|2024-02-15 23:35:00|16022|15992|16023.5|15993.5|16023.5|15993.5|16021.9|15991.9|0
1708040400000|2024-02-15 23:40:00|16023.7|15993.7|16025.4|15995.4|16025.7|15995.7|16023.7|15993.7|0
1708040700000|2024-02-15 23:45:00|16024.9|15994.9|16021.4|15991.4|16025.4|15995.4|16020.9|15990.9|0
1708041000000|2024-02-15 23:50:00|16021.6|15991.6|16021.4|15991.4|16022.4|15992.4|16021.4|15991.4|0
1708041300000|2024-02-15 23:55:00|16020.9|15990.9|16021.6|15991.6|16021.6|15991.6|16020.3|15990.3|0
1708041600000|2024-02-16 00:00:00|16021.3|15991.3|16019.5|15989.5|16021.6|15991.6|16018.7|15988.7|0
1708041900000|2024-02-16 00:05:00|16019.7|15989.7|16019|15989|16021.1|15991.1|16018.7|15988.7|0
1708042200000|2024-02-16 00:10:00|16018.5|15988.5|16017.4|15987.4|16019.2|15989.2|16017.4|15987.4|0
1708042500000|2024-02-16 00:15:00|16017.6|15987.6|16017.4|15987.4|16019.4|15989.4|16017.2|15987.2|0
1708042800000|2024-02-16 00:20:00|16017.2|15987.2|16013.8|15983.8|16017.4|15987.4|16013.8|15983.8|0
1708043100000|2024-02-16 00:25:00|16013.3|15983.3|16012.1|15982.1|16014|15984|16011.7|15981.7|0
1708043400000|2024-02-16 00:30:00|16012.4|15982.4|16013.8|15983.8|16014.3|15984.3|16012.1|15982.1|0
1708043700000|2024-02-16 00:35:00|16014|15984|16014.4|15984.4|16014.6|15984.6|16012.6|15982.6|0
1708044000000|2024-02-16 00:40:00|16014.9|15984.9|16015|15985|16015.9|15985.9|16014.4|15984.4|0
1708044300000|2024-02-16 00:45:00|16015.2|15985.2|16015.4|15985.4|16016.1|15986.1|16014.7|15984.7|0
1708044600000|2024-02-16 00:50:00|16015|15985|16037.6|16007.6|16038.1|16008.1|16014.5|15984.5|0
1708044900000|2024-02-16 00:55:00|16037.8|16007.8|16038.1|16008.1|16038.1|16008.1|16035.7|16005.7|0
1708045200000|2024-02-16 01:00:00|16038.5|16008.5|16055.5|16025.5|16058.1|16028.1|16037.6|16007.6|0
1708045500000|2024-02-16 01:05:00|16055.7|16025.7|16055.3|16025.3|16056|16026|16054.3|16024.3|0
1708045800000|2024-02-16 01:10:00|16055|16025|16051.9|16021.9|16055.3|16025.3|16050.3|16020.3|0
1708046100000|2024-02-16 01:15:00|16052.4|16022.4|15977.9|15972.9|16052.4|16022.4|15971.4|15966.4|1941
1708046400000|2024-02-16 01:20:00|15979.4|15974.4|16011.9|16006.9|16012.9|16007.9|15965.9|15960.9|1186
1708046700000|2024-02-16 01:25:00|16011.4|16006.4|16019.4|16014.4|16026.4|16021.4|15999.4|15994.4|871
1708047000000|2024-02-16 01:30:00|16019.9|16014.9|15959.4|15954.4|16063.4|16058.4|15958.4|15953.4|4085
1708047300000|2024-02-16 01:35:00|15958.4|15953.4|15944.4|15939.4|15984.9|15979.9|15923.4|15918.4|2705
1708047600000|2024-02-16 01:40:00|15941.9|15936.9|15970.4|15965.4|15972.9|15967.9|15925.4|15920.4|1774
1708047900000|2024-02-16 01:45:00|15969.4|15964.4|16014.4|16009.4|16017.9|16012.9|15964.4|15959.4|1727
1708048200000|2024-02-16 01:50:00|16013.4|16008.4|16054.4|16049.4|16054.9|16049.9|16001.4|15996.4|2232
1708048500000|2024-02-16 01:55:00|16054.9|16049.9|16068.4|16063.4|16081.4|16076.4|16045.4|16040.4|2292
1708048800000|2024-02-16 02:00:00|16069.9|16064.9|16036.4|16031.4|16071.4|16066.4|16028.4|16023.4|1723
1708049100000|2024-02-16 02:05:00|16035.9|16030.9|16028.4|16023.4|16035.9|16030.9|16000.4|15995.4|1656
1708049400000|2024-02-16 02:10:00|16027.9|16022.9|16040.4|16035.4|16048.9|16043.9|16003.4|15998.4|1061
1708049700000|2024-02-16 02:15:00|16041.4|16036.4|16069.4|16064.4|16074.9|16069.9|16029.9|16024.9|1172
1708050000000|2024-02-16 02:20:00|16069.9|16064.9|16041.4|16036.4|16081.4|16076.4|16038.4|16033.4|1193
1708050300000|2024-02-16 02:25:00|16040.4|16035.4|16081.4|16076.4|16099.9|16094.9|16037.4|16032.4|1587
1708050600000|2024-02-16 02:30:00|16082.9|16077.9|16101.9|16096.9|16118.9|16113.9|16082.9|16077.9|1607
1708050900000|2024-02-16 02:35:00|16100.9|16095.9|16134.4|16129.4|16136.9|16131.9|16098.4|16093.4|1554
1708051200000|2024-02-16 02:40:00|16133.9|16128.9|16158.9|16153.9|16161.4|16156.4|16125.9|16120.9|1716
1708051500000|2024-02-16 02:45:00|16158.4|16153.4|16151.9|16146.9|16170.4|16165.4|16128.9|16123.9|1749
1708051800000|2024-02-16 02:50:00|16150.9|16145.9|16153.4|16148.4|16153.4|16148.4|16124.9|16119.9|1505
1708052100000|2024-02-16 02:55:00|16154.4|16149.4|16201.9|16196.9|16203.4|16198.4|16147.9|16142.9|2192
1708052400000|2024-02-16 03:00:00|16202.4|16197.4|16166.4|16161.4|16207.4|16202.4|16166.4|16161.4|1355
1708052700000|2024-02-16 03:05:00|16166.9|16161.9|16189.9|16184.9|16197.9|16192.9|16166.9|16161.9|1121
1708053000000|2024-02-16 03:10:00|16190.4|16185.4|16197.9|16192.9|16202.4|16197.4|16176.9|16171.9|698
1708053300000|2024-02-16 03:15:00|16197.4|16192.4|16191.9|16186.9|16197.9|16192.9|16173.9|16168.9|942
1708053600000|2024-02-16 03:20:00|16192.4|16187.4|16183.9|16178.9|16197.9|16192.9|16166.4|16161.4|716
1708053900000|2024-02-16 03:25:00|16184.9|16179.9|16191.4|16186.4|16191.4|16186.4|16177.9|16172.9|486
1708054200000|2024-02-16 03:30:00|16189.4|16184.4|16192.9|16187.9|16194.4|16189.4|16181.4|16176.4|393
1708054500000|2024-02-16 03:35:00|16192.4|16187.4|16234.9|16229.9|16237.9|16232.9|16189.4|16184.4|1392
1708054800000|2024-02-16 03:40:00|16233.9|16228.9|16251.9|16246.9|16254.4|16249.4|16218.4|16213.4|1440
1708055100000|2024-02-16 03:45:00|16253.4|16248.4|16228.9|16223.9|16254.4|16249.4|16227.4|16222.4|877
1708055400000|2024-02-16 03:50:00|16228.4|16223.4|16231.9|16226.9|16235.4|16230.4|16225.4|16220.4|486
1708055700000|2024-02-16 03:55:00|16232.4|16227.4|16253.9|16248.9|16254.4|16249.4|16230.9|16225.9|992
1708056000000|2024-02-16 04:00:00|16261.4|16231.4|16263.1|16233.1|16265.6|16235.6|16261.4|16231.4|0
1708056300000|2024-02-16 04:05:00|16263.6|16233.6|16263.6|16233.6|16263.8|16233.8|16263.1|16233.1|0
1708056600000|2024-02-16 04:10:00|16263.8|16233.8|16265.1|16235.1|16265.2|16235.2|16263|16233|0
1708056900000|2024-02-16 04:15:00|16262.9|16232.9|16260.5|16230.5|16262.9|16232.9|16258.4|16228.4|0
1708057200000|2024-02-16 04:20:00|16260.3|16230.3|16257.3|16227.3|16260.3|16230.3|16257.3|16227.3|0
1708057500000|2024-02-16 04:25:00|16257.5|16227.5|16259.8|16229.8|16259.8|16229.8|16257.5|16227.5|0
1708057800000|2024-02-16 04:30:00|16259.5|16229.5|16261|16231|16261.3|16231.3|16259.3|16229.3|0
1708058100000|2024-02-16 04:35:00|16260.5|16230.5|16260.3|16230.3|16261|16231|16259.8|16229.8|0
1708058400000|2024-02-16 04:40:00|16260.1|16230.1|16260.5|16230.5|16261|16231|16260|16230|0
1708058700000|2024-02-16 04:45:00|16260.2|16230.2|16260.5|16230.5|16260.5|16230.5|16259.5|16229.5|0
1708059000000|2024-02-16 04:50:00|16260|16230|16258.6|16228.6|16260|16230|16258.6|16228.6|0
1708059300000|2024-02-16 04:55:00|16258.5|16228.5|16257.7|16227.7|16258.6|16228.6|16257.7|16227.7|0
1708059600000|2024-02-16 05:00:00|16257.2|16227.2|16315.9|16310.9|16316.4|16311.4|16236.4|16227.2|2995
1708059900000|2024-02-16 05:05:00|16316.9|16311.9|16297.4|16292.4|16326.4|16321.4|16294.9|16289.9|1693
1708060200000|2024-02-16 05:10:00|16296.4|16291.4|16325.9|16320.9|16336.4|16331.4|16296.4|16291.4|1282
1708060500000|2024-02-16 05:15:00|16325.4|16320.4|16352.4|16347.4|16359.4|16354.4|16318.9|16313.9|1506
1708060800000|2024-02-16 05:20:00|16352.9|16347.9|16335.9|16330.9|16363.4|16358.4|16328.9|16323.9|1284
1708061100000|2024-02-16 05:25:00|16336.4|16331.4|16360.9|16355.9|16362.4|16357.4|16331.9|16326.9|1127
1708061400000|2024-02-16 05:30:00|16359.9|16354.9|16357.9|16352.9|16367.4|16362.4|16341.9|16336.9|970
1708061700000|2024-02-16 05:35:00|16358.4|16353.4|16354.4|16349.4|16368.4|16363.4|16346.9|16341.9|1034
1708062000000|2024-02-16 05:40:00|16354.9|16349.9|16358.4|16353.4|16361.4|16356.4|16333.9|16328.9|1134
1708062300000|2024-02-16 05:45:00|16357.4|16352.4|16366.4|16361.4|16378.4|16373.4|16352.4|16347.4|1184
1708062600000|2024-02-16 05:50:00|16366.9|16361.9|16362.4|16357.4|16370.9|16365.9|16348.4|16343.4|842
1708062900000|2024-02-16 05:55:00|16363.9|16358.9|16356.9|16351.9|16388.9|16383.9|16356.4|16351.4|1453
1708063200000|2024-02-16 06:00:00|16359.4|16354.4|16398.9|16393.9|16401.4|16396.4|16358.4|16353.4|1720
1708063500000|2024-02-16 06:05:00|16399.9|16394.9|16388.4|16383.4|16405.9|16400.9|16375.9|16370.9|1368
1708063800000|2024-02-16 06:10:00|16389.4|16384.4|16386.9|16381.9|16400.9|16395.9|16385.4|16380.4|725
1708064100000|2024-02-16 06:15:00|16387.4|16382.4|16365.9|16360.9|16393.9|16388.9|16365.4|16360.4|757
1708064400000|2024-02-16 06:20:00|16365.4|16360.4|16346.9|16341.9|16367.4|16362.4|16339.9|16334.9|1308
1708064700000|2024-02-16 06:25:00|16346.4|16341.4|16327.4|16322.4|16351.9|16346.9|16323.4|16318.4|1509
1708065000000|2024-02-16 06:30:00|16328.4|16323.4|16319.9|16314.9|16328.4|16323.4|16292.4|16287.4|1990
1708065300000|2024-02-16 06:35:00|16319.4|16314.4|16327.4|16322.4|16330.4|16325.4|16300.9|16295.9|1008
1708065600000|2024-02-16 06:40:00|16327.9|16322.9|16343.9|16338.9|16353.9|16348.9|16325.9|16320.9|1093
1708065900000|2024-02-16 06:45:00|16342.9|16337.9|16352.9|16347.9|16356.9|16351.9|16338.4|16333.4|743
1708066200000|2024-02-16 06:50:00|16352.4|16347.4|16348.9|16343.9|16358.4|16353.4|16337.9|16332.9|694
1708066500000|2024-02-16 06:55:00|16349.4|16344.4|16349.4|16344.4|16355.4|16350.4|16338.9|16333.9|574
1708066800000|2024-02-16 07:00:00|16350.9|16345.9|16365.9|16360.9|16370.4|16365.4|16346.4|16341.4|885
1708067100000|2024-02-16 07:05:00|16366.4|16361.4|16342.4|16337.4|16366.4|16361.4|16334.4|16329.4|862
1708067400000|2024-02-16 07:10:00|16341.9|16336.9|16369.9|16364.9|16372.4|16367.4|16334.9|16329.9|1029
1708067700000|2024-02-16 07:15:00|16370.4|16365.4|16353.9|16348.9|16370.4|16365.4|16351.4|16346.4|562
1708068000000|2024-02-16 07:20:00|16354.4|16349.4|16359.9|16354.9|16369.9|16364.9|16350.9|16345.9|734
1708068300000|2024-02-16 07:25:00|16361.4|16356.4|16349.9|16344.9|16361.9|16356.9|16342.4|16337.4|870
1708068600000|2024-02-16 07:30:00|16349.4|16344.4|16335.4|16330.4|16349.4|16344.4|16329.4|16324.4|1181
1708068900000|2024-02-16 07:35:00|16335.9|16330.9|16370.9|16365.9|16373.4|16368.4|16335.4|16330.4|899
1708069200000|2024-02-16 07:40:00|16371.4|16366.4|16366.4|16361.4|16381.9|16376.9|16357.9|16352.9|1203
1708069500000|2024-02-16 07:45:00|16364.9|16359.9|16346.9|16341.9|16367.9|16362.9|16340.9|16335.9|1042
1708069800000|2024-02-16 07:50:00|16347.4|16342.4|16336.4|16331.4|16347.4|16342.4|16334.4|16329.4|1279
1708070100000|2024-02-16 07:55:00|16334.4|16329.4|16333.4|16328.4|16345.4|16340.4|16329.9|16324.9|1748
1708070400000|2024-02-16 08:00:00|16327.4|16322.4|16336.4|16331.4|16339.4|16334.4|16315.9|16310.9|2382
1708070700000|2024-02-16 08:05:00|16335.9|16330.9|16331.4|16326.4|16347.9|16342.9|16331.4|16326.4|1556
1708071000000|2024-02-16 08:10:00|16330.9|16325.9|16325.4|16320.4|16334.9|16329.9|16324.9|16319.9|1088
1708071300000|2024-02-16 08:15:00|16324.4|16319.4|16323.9|16318.9|16333.9|16328.9|16322.4|16317.4|589
1708071600000|2024-02-16 08:20:00|16323.4|16318.4|16311.4|16306.4|16328.9|16323.9|16310.4|16305.4|667
1708071900000|2024-02-16 08:25:00|16310.9|16305.9|16326.9|16321.9|16330.9|16325.9|16310.4|16305.4|1329
1708072200000|2024-02-16 08:30:00|16337.4|16307.4|16344.4|16314.4|16344.9|16314.9|16337.4|16307.4|510
1708072500000|2024-02-16 08:35:00|16344.6|16314.6|16344.8|16314.8|16345.5|16315.5|16343.9|16313.9|0
1708072800000|2024-02-16 08:40:00|16345.3|16315.3|16343|16313|16345.3|16315.3|16342.3|16312.3|0
1708073100000|2024-02-16 08:45:00|16343.5|16313.5|16342.1|16312.1|16344.3|16314.3|16342.1|16312.1|0
1708073400000|2024-02-16 08:50:00|16342|16312|16344.4|16314.4|16345.3|16315.3|16341.8|16311.8|0
1708073700000|2024-02-16 08:55:00|16344.1|16314.1|16343.6|16313.6|16345.5|16315.5|16343.6|16313.6|0
1708074000000|2024-02-16 09:00:00|16343.7|16313.7|16344.8|16314.8|16345.1|16315.1|16343.2|16313.2|0
1708074300000|2024-02-16 09:05:00|16344.4|16314.4|16341|16311|16344.4|16314.4|16341|16311|0
1708074600000|2024-02-16 09:10:00|16340.8|16310.8|16340.3|16310.3|16341.5|16311.5|16338.9|16308.9|0
1708074900000|2024-02-16 09:15:00|16323.9|16315.9|16317.4|16309.4|16323.9|16315.9|16312.4|16304.4|242
1708075200000|2024-02-16 09:20:00|16317.9|16309.9|16316.9|16308.9|16322.9|16314.9|16314.4|16306.4|68
1708075500000|2024-02-16 09:25:00|16317.4|16309.4|16335.4|16327.4|16335.4|16327.4|16317.4|16309.4|84
1708075800000|2024-02-16 09:30:00|16334.9|16326.9|16327.9|16319.9|16335.9|16327.9|16326.9|16318.9|94
1708076100000|2024-02-16 09:35:00|16328.4|16320.4|16324.4|16316.4|16328.4|16320.4|16320.4|16312.4|111
1708076400000|2024-02-16 09:40:00|16324.9|16316.9|16325.4|16317.4|16327.9|16319.9|16322.4|16314.4|16
1708076700000|2024-02-16 09:45:00|16324.9|16316.9|16325.4|16317.4|16326.4|16318.4|16322.4|16314.4|66
1708077000000|2024-02-16 09:50:00|16325.9|16317.9|16322.4|16314.4|16325.9|16317.9|16319.9|16311.9|50
1708077300000|2024-02-16 09:55:00|16321.9|16313.9|16334.9|16326.9|16334.9|16326.9|16321.9|16313.9|43
1708077600000|2024-02-16 10:00:00|16335.4|16327.4|16342.4|16334.4|16343.4|16335.4|16333.4|16325.4|76
1708077900000|2024-02-16 10:05:00|16342.9|16334.9|16341.4|16333.4|16344.9|16336.9|16338.4|16330.4|26
1708078200000|2024-02-16 10:10:00|16340.9|16332.9|16342.4|16334.4|16342.4|16334.4|16340.4|16332.4|25
1708078500000|2024-02-16 10:15:00|16341.9|16333.9|16351.4|16343.4|16352.9|16344.9|16338.4|16330.4|134
1708078800000|2024-02-16 10:20:00|16350.9|16342.9|16349.4|16341.4|16355.4|16347.4|16348.4|16340.4|64
1708079100000|2024-02-16 10:25:00|16349.9|16341.9|16347.9|16339.9|16352.9|16344.9|16342.9|16334.9|56
1708079400000|2024-02-16 10:30:00|16347.4|16339.4|16356.9|16348.9|16356.9|16348.9|16342.4|16334.4|76
1708079700000|2024-02-16 10:35:00|16357.4|16349.4|16362.4|16354.4|16366.4|16358.4|16356.4|16348.4|135
1708080000000|2024-02-16 10:40:00|16361.9|16353.9|16367.4|16359.4|16367.4|16359.4|16359.9|16351.9|63
1708080300000|2024-02-16 10:45:00|16367.9|16359.9|16368.4|16360.4|16372.4|16364.4|16359.9|16351.9|133
1708080600000|2024-02-16 10:50:00|16367.9|16359.9|16366.4|16358.4|16370.9|16362.9|16365.4|16357.4|108
1708080900000|2024-02-16 10:55:00|16365.9|16357.9|16355.9|16347.9|16366.4|16358.4|16353.4|16345.4|34
1708081200000|2024-02-16 11:00:00|16355.4|16347.4|16349.9|16341.9|16355.9|16347.9|16346.9|16338.9|45
1708081500000|2024-02-16 11:05:00|16350.4|16342.4|16353.4|16345.4|16355.4|16347.4|16346.9|16338.9|40
1708081800000|2024-02-16 11:10:00|16352.9|16344.9|16347.4|16339.4|16354.4|16346.4|16345.4|16337.4|35
1708082100000|2024-02-16 11:15:00|16346.9|16338.9|16348.4|16340.4|16348.9|16340.9|16343.9|16335.9|20
1708082400000|2024-02-16 11:20:00|16347.9|16339.9|16348.9|16340.9|16350.4|16342.4|16346.9|16338.9|19
1708082700000|2024-02-16 11:25:00|16348.4|16340.4|16348.4|16340.4|16349.9|16341.9|16345.4|16337.4|14
1708083000000|2024-02-16 11:30:00|16347.9|16339.9|16350.9|16342.9|16350.9|16342.9|16347.4|16339.4|18
1708083300000|2024-02-16 11:35:00|16351.9|16343.9|16357.4|16349.4|16357.9|16349.9|16349.9|16341.9|49
1708083600000|2024-02-16 11:40:00|16356.9|16348.9|16354.9|16346.9|16361.4|16353.4|16352.4|16344.4|71
1708083900000|2024-02-16 11:45:00|16354.4|16346.4|16361.4|16353.4|16362.9|16354.9|16353.9|16345.9|93
1708084200000|2024-02-16 11:50:00|16360.9|16352.9|16364.4|16356.4|16364.9|16356.9|16357.9|16349.9|71
1708084500000|2024-02-16 11:55:00|16364.9|16356.9|16372.4|16364.4|16378.4|16370.4|16361.4|16353.4|130
1708084800000|2024-02-16 12:00:00|16370.9|16362.9|16380.4|16372.4|16387.4|16379.4|16368.4|16360.4|121
1708085100000|2024-02-16 12:05:00|16380.9|16372.9|16384.9|16376.9|16386.9|16378.9|16379.4|16371.4|99
1708085400000|2024-02-16 12:10:00|16384.4|16376.4|16377.4|16369.4|16384.4|16376.4|16375.4|16367.4|77
1708085700000|2024-02-16 12:15:00|16376.9|16368.9|16371.4|16363.4|16376.9|16368.9|16368.9|16360.9|61
1708086000000|2024-02-16 12:20:00|16371.9|16363.9|16370.4|16362.4|16371.9|16363.9|16367.4|16359.4|24
1708086300000|2024-02-16 12:25:00|16369.9|16361.9|16369.9|16361.9|16371.9|16363.9|16364.9|16356.9|27
1708086600000|2024-02-16 12:30:00|16369.4|16361.4|16365.9|16357.9|16370.9|16362.9|16364.4|16356.4|29
1708086900000|2024-02-16 12:35:00|16365.4|16357.4|16358.9|16350.9|16365.4|16357.4|16355.4|16347.4|42
1708087200000|2024-02-16 12:40:00|16359.4|16351.4|16361.4|16353.4|16362.9|16354.9|16355.9|16347.9|51
1708087500000|2024-02-16 12:45:00|16360.9|16352.9|16364.4|16356.4|16367.9|16359.9|16359.4|16351.4|56
1708087800000|2024-02-16 12:50:00|16363.9|16355.9|16361.9|16353.9|16363.9|16355.9|16360.4|16352.4|39
1708088100000|2024-02-16 12:55:00|16361.4|16353.4|16357.4|16349.4|16362.9|16354.9|16356.9|16348.9|53
1708088400000|2024-02-16 13:00:00|16357.9|16349.9|16365.9|16357.9|16368.4|16360.4|16357.9|16349.9|77
1708088700000|2024-02-16 13:05:00|16365.4|16357.4|16363.4|16355.4|16366.9|16358.9|16362.4|16354.4|71
1708089000000|2024-02-16 13:10:00|16362.9|16354.9|16357.9|16349.9|16362.9|16354.9|16356.9|16348.9|53
1708089300000|2024-02-16 13:15:00|16357.4|16349.4|16356.4|16348.4|16358.9|16350.9|16352.9|16344.9|63
1708089600000|2024-02-16 13:20:00|16355.9|16347.9|16350.4|16342.4|16358.9|16350.9|16349.9|16341.9|42
1708089900000|2024-02-16 13:25:00|16350.9|16342.9|16358.9|16350.9|16363.9|16355.9|16349.4|16341.4|81
1708090200000|2024-02-16 13:30:00|16359.4|16351.4|16329.9|16321.9|16359.9|16351.9|16327.4|16319.4|305
1708090500000|2024-02-16 13:35:00|16330.4|16322.4|16312.9|16304.9|16331.9|16323.9|16306.4|16298.4|421
1708090800000|2024-02-16 13:40:00|16311.9|16303.9|16307.9|16299.9|16331.4|16323.4|16307.4|16299.4|151
1708091100000|2024-02-16 13:45:00|16308.4|16300.4|16275.9|16267.9|16312.9|16304.9|16271.9|16263.9|792
1708091400000|2024-02-16 13:50:00|16274.9|16266.9|16277.9|16269.9|16288.4|16280.4|16271.4|16263.4|210
1708091700000|2024-02-16 13:55:00|16277.4|16269.4|16304.4|16296.4|16305.9|16297.9|16276.9|16268.9|185
1708092000000|2024-02-16 14:00:00|16304.9|16296.9|16306.4|16298.4|16314.9|16306.9|16303.4|16295.4|183
1708092300000|2024-02-16 14:05:00|16306.9|16298.9|16302.4|16294.4|16307.9|16299.9|16294.9|16286.9|107
1708092600000|2024-02-16 14:10:00|16301.9|16293.9|16291.9|16283.9|16302.4|16294.4|16288.9|16280.9|118
1708092900000|2024-02-16 14:15:00|16291.4|16283.4|16298.9|16290.9|16300.4|16292.4|16287.4|16279.4|65
1708093200000|2024-02-16 14:20:00|16298.4|16290.4|16290.4|16282.4|16299.9|16291.9|16286.4|16278.4|53
1708093500000|2024-02-16 14:25:00|16290.9|16282.9|16329.4|16321.4|16329.4|16321.4|16290.9|16282.9|191
1708093800000|2024-02-16 14:30:00|16328.9|16320.9|16364.4|16356.4|16387.4|16379.4|16328.9|16320.9|1039
1708094100000|2024-02-16 14:35:00|16364.9|16356.9|16346.9|16338.9|16372.4|16364.4|16339.9|16331.9|355
1708094400000|2024-02-16 14:40:00|16346.4|16338.4|16357.9|16349.9|16369.9|16361.9|16342.4|16334.4|281
1708094700000|2024-02-16 14:45:00|16358.4|16350.4|16341.4|16333.4|16364.4|16356.4|16339.9|16331.9|155
1708095000000|2024-02-16 14:50:00|16341.9|16333.9|16328.4|16320.4|16349.4|16341.4|16326.4|16318.4|376
1708095300000|2024-02-16 14:55:00|16327.9|16319.9|16342.4|16334.4|16342.4|16334.4|16312.4|16304.4|387
1708095600000|2024-02-16 15:00:00|16343.9|16335.9|16357.4|16349.4|16359.4|16351.4|16328.9|16320.9|473
1708095900000|2024-02-16 15:05:00|16357.9|16349.9|16368.9|16360.9|16369.4|16361.4|16350.9|16342.9|188
1708096200000|2024-02-16 15:10:00|16367.9|16359.9|16380.4|16372.4|16389.4|16381.4|16365.4|16357.4|349
1708096500000|2024-02-16 15:15:00|16379.9|16371.9|16390.4|16382.4|16393.4|16385.4|16377.9|16369.9|430
1708096800000|2024-02-16 15:20:00|16389.9|16381.9|16371.4|16363.4|16393.4|16385.4|16365.9|16357.9|321
1708097100000|2024-02-16 15:25:00|16370.9|16362.9|16376.9|16368.9|16386.4|16378.4|16368.9|16360.9|214
1708097400000|2024-02-16 15:30:00|16377.4|16369.4|16375.4|16367.4|16382.9|16374.9|16362.9|16354.9|163
1708097700000|2024-02-16 15:35:00|16374.9|16366.9|16363.9|16355.9|16378.9|16370.9|16361.4|16353.4|132
1708098000000|2024-02-16 15:40:00|16364.4|16356.4|16378.4|16370.4|16381.9|16373.9|16363.9|16355.9|182
1708098300000|2024-02-16 15:45:00|16377.9|16369.9|16366.4|16358.4|16380.9|16372.9|16364.4|16356.4|107
1708098600000|2024-02-16 15:50:00|16366.9|16358.9|16366.4|16358.4|16373.9|16365.9|16357.4|16349.4|104
1708098900000|2024-02-16 15:55:00|16366.9|16358.9|16360.4|16352.4|16366.9|16358.9|16350.9|16342.9|160
1708099200000|2024-02-16 16:00:00|16359.9|16351.9|16339.4|16331.4|16360.9|16352.9|16337.4|16329.4|237
1708099500000|2024-02-16 16:05:00|16338.9|16330.9|16326.4|16318.4|16342.4|16334.4|16312.9|16304.9|397
1708099800000|2024-02-16 16:10:00|16326.9|16318.9|16337.4|16329.4|16340.4|16332.4|16326.9|16318.9|183
1708100100000|2024-02-16 16:15:00|16337.9|16329.9|16332.4|16324.4|16340.9|16332.9|16329.4|16321.4|141
1708100400000|2024-02-16 16:20:00|16332.9|16324.9|16339.4|16331.4|16339.4|16331.4|16332.4|16324.4|65
1708100700000|2024-02-16 16:25:00|16339.9|16331.9|16338.9|16330.9|16344.4|16336.4|16335.4|16327.4|156
1708101000000|2024-02-16 16:30:00|16338.4|16330.4|16341.4|16333.4|16341.4|16333.4|16323.4|16315.4|160
1708101300000|2024-02-16 16:35:00|16340.9|16332.9|16345.9|16337.9|16352.4|16344.4|16338.4|16330.4|95
1708101600000|2024-02-16 16:40:00|16344.9|16336.9|16346.4|16338.4|16349.9|16341.9|16341.9|16333.9|64
1708101900000|2024-02-16 16:45:00|16345.9|16337.9|16343.4|16335.4|16352.9|16344.9|16342.9|16334.9|65
1708102200000|2024-02-16 16:50:00|16345.4|16337.4|16346.4|16338.4|16350.9|16342.9|16343.4|16335.4|80
1708102500000|2024-02-16 16:55:00|16345.9|16337.9|16342.4|16334.4|16347.4|16339.4|16335.4|16327.4|89
1708102800000|2024-02-16 17:00:00|16341.9|16333.9|16342.4|16334.4|16344.9|16336.9|16333.9|16325.9|81
1708103100000|2024-02-16 17:05:00|16342.9|16334.9|16335.4|16327.4|16342.9|16334.9|16332.4|16324.4|32
1708103400000|2024-02-16 17:10:00|16334.9|16326.9|16341.4|16333.4|16342.9|16334.9|16331.9|16323.9|45
1708103700000|2024-02-16 17:15:00|16340.9|16332.9|16343.9|16335.9|16345.4|16337.4|16336.9|16328.9|37
1708104000000|2024-02-16 17:20:00|16344.4|16336.4|16350.4|16342.4|16350.4|16342.4|16339.4|16331.4|28
1708104300000|2024-02-16 17:25:00|16349.9|16341.9|16355.4|16347.4|16357.9|16349.9|16347.4|16339.4|47
1708104600000|2024-02-16 17:30:00|16354.9|16346.9|16352.4|16344.4|16356.9|16348.9|16345.9|16337.9|171
1708104900000|2024-02-16 17:35:00|16352.9|16344.9|16353.4|16345.4|16354.4|16346.4|16344.9|16336.9|64
1708105200000|2024-02-16 17:40:00|16352.9|16344.9|16357.4|16349.4|16357.4|16349.4|16352.9|16344.9|58
1708105500000|2024-02-16 17:45:00|16358.4|16350.4|16356.4|16348.4|16359.9|16351.9|16354.9|16346.9|56
1708105800000|2024-02-16 17:50:00|16355.9|16347.9|16359.4|16351.4|16359.9|16351.9|16352.9|16344.9|31
1708106100000|2024-02-16 17:55:00|16359.9|16351.9|16355.4|16347.4|16360.9|16352.9|16353.4|16345.4|37
1708106400000|2024-02-16 18:00:00|16354.9|16346.9|16332.4|16324.4|16355.9|16347.9|16331.9|16323.9|155
1708106700000|2024-02-16 18:05:00|16331.9|16323.9|16336.9|16328.9|16338.4|16330.4|16327.4|16319.4|47
1708107000000|2024-02-16 18:10:00|16336.4|16328.4|16334.9|16326.9|16336.9|16328.9|16327.4|16319.4|56
1708107300000|2024-02-16 18:15:00|16335.4|16327.4|16334.9|16326.9|16340.4|16332.4|16332.4|16324.4|49
1708107600000|2024-02-16 18:20:00|16333.4|16325.4|16339.4|16331.4|16339.9|16331.9|16329.4|16321.4|49
1708107900000|2024-02-16 18:25:00|16339.9|16331.9|16341.4|16333.4|16341.9|16333.9|16336.4|16328.4|53
1708108200000|2024-02-16 18:30:00|16340.9|16332.9|16339.4|16331.4|16344.9|16336.9|16336.9|16328.9|48
1708108500000|2024-02-16 18:35:00|16339.9|16331.9|16340.9|16332.9|16341.4|16333.4|16336.4|16328.4|59
1708108800000|2024-02-16 18:40:00|16341.4|16333.4|16337.4|16329.4|16341.9|16333.9|16330.9|16322.9|83
1708109100000|2024-02-16 18:45:00|16336.9|16328.9|16338.4|16330.4|16343.9|16335.9|16333.9|16325.9|77
1708109400000|2024-02-16 18:50:00|16336.9|16328.9|16335.9|16327.9|16346.9|16338.9|16334.9|16326.9|147
1708109700000|2024-02-16 18:55:00|16336.4|16328.4|16366.5|16336.5|16366.5|16348.4|16334.4|16326.4|206
1708110000000|2024-02-16 19:00:00|16366.7|16336.7|16366.3|16336.3|16366.9|16336.9|16364.7|16334.7|0
1708110300000|2024-02-16 19:05:00|16366.4|16336.4|16374.5|16344.5|16374.8|16344.8|16365.7|16335.7|0
1708110600000|2024-02-16 19:10:00|16374.6|16344.6|16376.6|16346.6|16377.3|16347.3|16374.5|16344.5|0
1708110900000|2024-02-16 19:15:00|16376.5|16346.5|16389.9|16359.9|16393.1|16363.1|16376.5|16346.5|0
1708111200000|2024-02-16 19:20:00|16388|16358|16385.2|16355.2|16388.1|16358.1|16384.5|16354.5|0
1708111500000|2024-02-16 19:25:00|16385.1|16355.1|16387.5|16357.5|16387.7|16357.7|16384.6|16354.6|0
1708111800000|2024-02-16 19:30:00|16387.7|16357.7|16382|16352|16390.1|16360.1|16381.2|16351.2|0
1708112100000|2024-02-16 19:35:00|16382.1|16352.1|16375.9|16345.9|16382.1|16352.1|16372.5|16342.5|0
1708112400000|2024-02-16 19:40:00|16375.8|16345.8|16374.8|16344.8|16376.1|16346.1|16374.8|16344.8|0
1708112700000|2024-02-16 19:45:00|16374.9|16344.9|16355.5|16325.5|16377.3|16347.3|16347.3|16317.3|0
1708113000000|2024-02-16 19:50:00|16355.4|16325.4|16350.3|16320.3|16355.5|16325.5|16343.9|16313.9|0
1708113300000|2024-02-16 19:55:00|16350.1|16320.1|16349.9|16319.9|16350.1|16320.1|16347.1|16317.1|0
1708113600000|2024-02-16 20:00:00|16349.8|16319.8|16351.2|16321.2|16356.1|16326.1|16349.2|16319.2|0
1708113900000|2024-02-16 20:05:00|16351|16321|16349.7|16319.7|16352.1|16322.1|16346.4|16316.4|0
1708114200000|2024-02-16 20:10:00|16349.6|16319.6|16343.3|16313.3|16349.9|16319.9|16342|16312|0
1708114500000|2024-02-16 20:15:00|16343|16313|16330.1|16300.1|16344.2|16314.2|16330.1|16300.1|0
1708114800000|2024-02-16 20:20:00|16330.2|16300.2|16328.6|16298.6|16333.3|16303.3|16324.1|16294.1|0
1708115100000|2024-02-16 20:25:00|16328.8|16298.8|16332.4|16302.4|16332.6|16302.6|16326.7|16296.7|0
1708115400000|2024-02-16 20:30:00|16332.5|16302.5|16332.3|16302.3|16338|16308|16328.7|16298.7|0
1708115700000|2024-02-16 20:35:00|16332.5|16302.5|16319.7|16289.7|16332.7|16302.7|16319.3|16289.3|0
1708116000000|2024-02-16 20:40:00|16319.8|16289.8|16307.6|16277.6|16319.8|16289.8|16307.3|16277.3|0
1708116300000|2024-02-16 20:45:00|16307.5|16277.5|16305.7|16275.7|16314.8|16284.8|16305.7|16275.7|0
1708116600000|2024-02-16 20:50:00|16305.6|16275.6|16309.7|16279.7|16314.9|16284.9|16295.6|16265.6|0
1708116900000|2024-02-16 20:55:00|16309.6|16279.6|16310|16280|16311.5|16281.5|16294.9|16264.9|0
1708117200000|2024-02-16 21:00:00|16309.9|16279.9|16298.5|16268.5|16311.1|16281.1|16296.9|16266.9|0
1708117500000|2024-02-16 21:05:00|16298.1|16268.1|16291.6|16261.6|16299.4|16269.4|16283.8|16253.8|0
1708117800000|2024-02-16 21:10:00|16291.5|16261.5|16293.3|16263.3|16294.4|16264.4|16288.6|16258.6|0
1708118100000|2024-02-16 21:15:00|16292.4|16262.4|16307.6|16277.6|16308.2|16278.2|16292.2|16262.2|0
1708118400000|2024-02-16 21:20:00|16308|16278|16309.4|16279.4|16310.5|16280.5|16308|16278|0
1708118700000|2024-02-16 21:25:00|16309.9|16279.9|16307.8|16277.8|16310.5|16280.5|16306.7|16276.7|0
1708119000000|2024-02-16 21:30:00|16307.3|16277.3|16303|16273|16307.8|16277.8|16303|16273|0
1708119300000|2024-02-16 21:35:00|16303.5|16273.5|16303.2|16273.2|16304.1|16274.1|16301.9|16271.9|0
1708119600000|2024-02-16 21:40:00|16303.5|16273.5|16302.5|16272.5|16304.5|16274.5|16301.8|16271.8|0
1708119900000|2024-02-16 21:45:00|16302.7|16272.7|16301.8|16271.8|16303|16273|16300.9|16270.9|0
1708120200000|2024-02-16 21:50:00|16302.3|16272.3|16302.6|16272.6|16302.6|16272.6|16301.8|16271.8|0
1708120500000|2024-02-16 21:55:00|16302.9|16272.9|16302.8|16272.8|16303.1|16273.1|16302.3|16272.3|0
1708297200000|2024-02-18 23:00:00|16323.5|16293.5|16360.2|16330.2|16361|16331|16321.9|16291.9|0
1708297500000|2024-02-18 23:05:00|16360|16330|16394.7|16364.7|16395|16365|16359.9|16329.9|0
1708297800000|2024-02-18 23:10:00|16395|16365|16431|16401|16437.5|16407.5|16394.7|16364.7|0
1708298100000|2024-02-18 23:15:00|16431.5|16401.5|16383.1|16353.1|16431.8|16401.8|16382.8|16352.8|0
1708298400000|2024-02-18 23:20:00|16382.8|16352.8|16381.2|16351.2|16384.2|16354.2|16372.5|16342.5|0
1708298700000|2024-02-18 23:25:00|16381.5|16351.5|16378.7|16348.7|16382|16352|16377.5|16347.5|0
1708299000000|2024-02-18 23:30:00|16378.2|16348.2|16380.1|16350.1|16380.1|16350.1|16374.5|16344.5|0
1708299300000|2024-02-18 23:35:00|16379.8|16349.8|16411.8|16381.8|16412.3|16382.3|16379|16349|0
1708299600000|2024-02-18 23:40:00|16412.3|16382.3|16425.4|16395.4|16425.4|16395.4|16411.7|16381.7|0
1708299900000|2024-02-18 23:45:00|16425.9|16395.9|16434.9|16404.9|16437.4|16407.4|16425.9|16395.9|0
1708300200000|2024-02-18 23:50:00|16436.4|16406.4|16433.7|16403.7|16436.9|16406.9|16433.2|16403.2|0
1708300500000|2024-02-18 23:55:00|16433.5|16403.5|16440.9|16410.9|16440.9|16410.9|16433.2|16403.2|0
1708300800000|2024-02-19 00:00:00|16441.1|16411.1|16432.7|16402.7|16441.4|16411.4|16429.8|16399.8|0
1708301100000|2024-02-19 00:05:00|16432.2|16402.2|16429.1|16399.1|16433.2|16403.2|16428|16398|0
1708301400000|2024-02-19 00:10:00|16428.8|16398.8|16423.4|16393.4|16429.5|16399.5|16423.1|16393.1|0
1708301700000|2024-02-19 00:15:00|16423.6|16393.6|16415.6|16385.6|16426|16396|16413.7|16383.7|0
1708302000000|2024-02-19 00:20:00|16415.8|16385.8|16415.2|16385.2|16417.8|16387.8|16414.2|16384.2|0
1708302300000|2024-02-19 00:25:00|16418.1|16388.1|16420.1|16390.1|16422.3|16392.3|16417.4|16387.4|0
1708302600000|2024-02-19 00:30:00|16420.6|16390.6|16424.5|16394.5|16424.7|16394.7|16419.9|16389.9|0
1708302900000|2024-02-19 00:35:00|16424.7|16394.7|16425.7|16395.7|16426.6|16396.6|16424.7|16394.7|0
1708303200000|2024-02-19 00:40:00|16426.2|16396.2|16426.2|16396.2|16427.2|16397.2|16425.2|16395.2|0
1708303500000|2024-02-19 00:45:00|16426.4|16396.4|16426.4|16396.4|16426.9|16396.9|16425.5|16395.5|0
1708303800000|2024-02-19 00:50:00|16426.9|16396.9|16401.7|16371.7|16426.9|16396.9|16401.7|16371.7|0
1708304100000|2024-02-19 00:55:00|16402.6|16372.6|16381.9|16351.9|16402.6|16372.6|16381.4|16351.4|0
1708304400000|2024-02-19 01:00:00|16382.4|16352.4|16360|16330|16384.8|16354.8|16360|16330|0
1708304700000|2024-02-19 01:05:00|16360.2|16330.2|16375|16345|16375|16345|16358.8|16328.8|0
1708305000000|2024-02-19 01:10:00|16375.5|16345.5|16375.2|16345.2|16375.7|16345.7|16374.5|16344.5|0
1708305300000|2024-02-19 01:15:00|16374.8|16344.8|16320.9|16315.9|16390.9|16385.9|16291.9|16286.9|2576
1708305600000|2024-02-19 01:20:00|16320.4|16315.4|16292.4|16287.4|16332.4|16327.4|16292.4|16287.4|1300
1708305900000|2024-02-19 01:25:00|16291.9|16286.9|16297.4|16292.4|16322.9|16317.9|16289.4|16284.4|1125
1708306200000|2024-02-19 01:30:00|16295.4|16290.4|16215.9|16210.9|16295.4|16290.4|16201.4|16196.4|5537
1708306500000|2024-02-19 01:35:00|16221.7|16216.7|16184.2|16179.2|16244.7|16239.7|16177.7|16172.7|3879
1708306800000|2024-02-19 01:40:00|16184.7|16179.7|16175.2|16170.2|16199.2|16194.2|16148.7|16143.7|3398
1708307100000|2024-02-19 01:45:00|16176.2|16171.2|16205.2|16200.2|16208.2|16203.2|16160.7|16155.7|2423
1708307400000|2024-02-19 01:50:00|16202.7|16197.7|16181.2|16176.2|16205.7|16200.7|16168.7|16163.7|1505
1708307700000|2024-02-19 01:55:00|16181.7|16176.7|16170.7|16165.7|16194.7|16189.7|16159.2|16154.2|1378
1708308000000|2024-02-19 02:00:00|16173.7|16168.7|16162.7|16157.7|16182.7|16177.7|16146.7|16141.7|2424
1708308300000|2024-02-19 02:05:00|16163.2|16158.2|16167.7|16162.7|16184.7|16179.7|16144.2|16139.2|1962
1708308600000|2024-02-19 02:10:00|16167.2|16162.2|16148.2|16143.2|16200.7|16195.7|16145.7|16140.7|2281
1708308900000|2024-02-19 02:15:00|16149.2|16144.2|16171.2|16166.2|16171.2|16166.2|16138.7|16133.7|1203
1708309200000|2024-02-19 02:20:00|16168.7|16163.7|16189.7|16184.7|16193.2|16188.2|16151.7|16146.7|1328
1708309500000|2024-02-19 02:25:00|16190.7|16185.7|16191.7|16186.7|16198.7|16193.7|16172.7|16167.7|1017
1708309800000|2024-02-19 02:30:00|16191.2|16186.2|16172.7|16167.7|16195.7|16190.7|16156.7|16151.7|1000
1708310100000|2024-02-19 02:35:00|16171.7|16166.7|16165.2|16160.2|16183.7|16178.7|16162.2|16157.2|891
1708310400000|2024-02-19 02:40:00|16164.7|16159.7|16179.7|16174.7|16191.7|16186.7|16160.2|16155.2|725
1708310700000|2024-02-19 02:45:00|16180.2|16175.2|16187.7|16182.7|16207.2|16202.2|16178.2|16173.2|1180
1708311000000|2024-02-19 02:50:00|16187.2|16182.2|16183.7|16178.7|16219.2|16214.2|16181.2|16176.2|1323
1708311300000|2024-02-19 02:55:00|16183.2|16178.2|16177.7|16172.7|16190.2|16185.2|16164.2|16159.2|857
1708311600000|2024-02-19 03:00:00|16177.2|16172.2|16201.2|16196.2|16205.2|16200.2|16175.2|16170.2|862
1708311900000|2024-02-19 03:05:00|16201.7|16196.7|16213.7|16208.7|16221.2|16216.2|16187.2|16182.2|1078
1708312200000|2024-02-19 03:10:00|16213.2|16208.2|16221.2|16216.2|16230.2|16225.2|16204.2|16199.2|1151
1708312500000|2024-02-19 03:15:00|16222.2|16217.2|16231.2|16226.2|16240.7|16235.7|16210.2|16205.2|1495
1708312800000|2024-02-19 03:20:00|16230.7|16225.7|16224.7|16219.7|16246.2|16241.2|16220.7|16215.7|921
1708313100000|2024-02-19 03:25:00|16224.2|16219.2|16221.7|16216.7|16227.7|16222.7|16213.7|16208.7|943
1708313400000|2024-02-19 03:30:00|16221.2|16216.2|16205.2|16200.2|16221.7|16216.7|16197.7|16192.7|774
1708313700000|2024-02-19 03:35:00|16206.7|16201.7|16193.2|16188.2|16210.2|16205.2|16191.2|16186.2|510
1708314000000|2024-02-19 03:40:00|16194.2|16189.2|16164.7|16159.7|16196.7|16191.7|16164.7|16159.7|634
1708314300000|2024-02-19 03:45:00|16165.2|16160.2|16173.7|16168.7|16173.7|16168.7|16161.2|16156.2|770
1708314600000|2024-02-19 03:50:00|16173.2|16168.2|16162.2|16157.2|16173.7|16168.7|16156.2|16151.2|639
1708314900000|2024-02-19 03:55:00|16162.7|16157.7|16168.7|16163.7|16169.2|16164.2|16160.2|16155.2|346
1708315200000|2024-02-19 04:00:00|16179.7|16149.7|16178.8|16148.8|16179.7|16149.7|16177.2|16147.2|2
1708315500000|2024-02-19 04:05:00|16179.3|16149.3|16178.8|16148.8|16180|16150|16178.8|16148.8|0
1708315800000|2024-02-19 04:10:00|16178.3|16148.3|16176.1|16146.1|16179.2|16149.2|16175.8|16145.8|0
1708316100000|2024-02-19 04:15:00|16175.6|16145.6|16175.2|16145.2|16176.1|16146.1|16174.2|16144.2|0
1708316400000|2024-02-19 04:20:00|16175|16145|16174.5|16144.5|16175.2|16145.2|16172.8|16142.8|0
1708316700000|2024-02-19 04:25:00|16174.3|16144.3|16174.5|16144.5|16174.5|16144.5|16173.6|16143.6|0
1708317000000|2024-02-19 04:30:00|16174|16144|16179.6|16149.6|16180.1|16150.1|16174|16144|0
1708317300000|2024-02-19 04:35:00|16179.8|16149.8|16181|16151|16181.4|16151.4|16179.8|16149.8|0
1708317600000|2024-02-19 04:40:00|16181.4|16151.4|16182.9|16152.9|16182.9|16152.9|16181|16151|0
1708317900000|2024-02-19 04:45:00|16183.1|16153.1|16183.3|16153.3|16183.8|16153.8|16182.9|16152.9|0
1708318200000|2024-02-19 04:50:00|16182.8|16152.8|16183.8|16153.8|16183.8|16153.8|16182.8|16152.8|0
1708318500000|2024-02-19 04:55:00|16184|16154|16183.3|16153.3|16184.3|16154.3|16183.3|16153.3|0
1708318800000|2024-02-19 05:00:00|16177.2|16172.2|16184.7|16179.7|16199.2|16194.2|16167.7|16162.7|1336
1708319100000|2024-02-19 05:05:00|16185.2|16180.2|16176.7|16171.7|16201.7|16196.7|16174.2|16169.2|756
1708319400000|2024-02-19 05:10:00|16177.2|16172.2|16169.7|16164.7|16187.7|16182.7|16159.2|16154.2|899
1708319700000|2024-02-19 05:15:00|16169.2|16164.2|16164.2|16159.2|16173.7|16168.7|16152.2|16147.2|688
1708320000000|2024-02-19 05:20:00|16167.7|16162.7|16140.2|16135.2|16168.2|16163.2|16133.7|16128.7|1079
1708320300000|2024-02-19 05:25:00|16140.7|16135.7|16167.2|16162.2|16176.7|16171.7|16136.7|16131.7|920
1708320600000|2024-02-19 05:30:00|16167.7|16162.7|16162.7|16157.7|16169.7|16164.7|16152.2|16147.2|634
1708320900000|2024-02-19 05:35:00|16163.2|16158.2|16153.7|16148.7|16169.7|16164.7|16138.2|16133.2|778
1708321200000|2024-02-19 05:40:00|16154.7|16149.7|16177.7|16172.7|16184.7|16179.7|16152.2|16147.2|561
1708321500000|2024-02-19 05:45:00|16177.2|16172.2|16182.2|16177.2|16184.7|16179.7|16173.7|16168.7|556
1708321800000|2024-02-19 05:50:00|16182.7|16177.7|16176.2|16171.2|16187.2|16182.2|16169.7|16164.7|393
1708322100000|2024-02-19 05:55:00|16175.7|16170.7|16170.7|16165.7|16179.2|16174.2|16159.7|16154.7|471
1708322400000|2024-02-19 06:00:00|16169.2|16164.2|16193.2|16188.2|16193.7|16188.7|16160.7|16155.7|794
1708322700000|2024-02-19 06:05:00|16193.7|16188.7|16195.2|16190.2|16210.2|16205.2|16187.7|16182.7|793
1708323000000|2024-02-19 06:10:00|16194.7|16189.7|16186.7|16181.7|16199.7|16194.7|16176.7|16171.7|604
1708323300000|2024-02-19 06:15:00|16187.2|16182.2|16177.7|16172.7|16188.7|16183.7|16170.2|16165.2|409
1708323600000|2024-02-19 06:20:00|16177.2|16172.2|16167.2|16162.2|16188.7|16183.7|16164.7|16159.7|422
1708323900000|2024-02-19 06:25:00|16166.7|16161.7|16193.7|16188.7|16194.7|16189.7|16160.7|16155.7|531
1708324200000|2024-02-19 06:30:00|16194.2|16189.2|16209.2|16204.2|16215.2|16210.2|16193.7|16188.7|680
1708324500000|2024-02-19 06:35:00|16209.7|16204.7|16220.7|16215.7|16225.7|16220.7|16205.2|16200.2|654
1708324800000|2024-02-19 06:40:00|16220.2|16215.2|16215.7|16210.7|16222.2|16217.2|16206.2|16201.2|528
1708325100000|2024-02-19 06:45:00|16216.2|16211.2|16211.2|16206.2|16218.2|16213.2|16208.2|16203.2|352
1708325400000|2024-02-19 06:50:00|16211.7|16206.7|16225.7|16220.7|16230.2|16225.2|16204.7|16199.7|629
1708325700000|2024-02-19 06:55:00|16226.2|16221.2|16220.7|16215.7|16230.2|16225.2|16215.7|16210.7|405
1708326000000|2024-02-19 07:00:00|16219.7|16214.7|16190.7|16185.7|16224.7|16219.7|16189.2|16184.2|856
1708326300000|2024-02-19 07:05:00|16193.2|16188.2|16200.7|16195.7|16206.2|16201.2|16191.2|16186.2|357
1708326600000|2024-02-19 07:10:00|16201.2|16196.2|16193.2|16188.2|16204.2|16199.2|16189.2|16184.2|367
1708326900000|2024-02-19 07:15:00|16193.7|16188.7|16198.7|16193.7|16200.2|16195.2|16180.2|16175.2|653
1708327200000|2024-02-19 07:20:00|16198.2|16193.2|16192.7|16187.7|16202.7|16197.7|16189.7|16184.7|394
1708327500000|2024-02-19 07:25:00|16192.2|16187.2|16193.7|16188.7|16199.7|16194.7|16188.2|16183.2|361
1708327800000|2024-02-19 07:30:00|16193.2|16188.2|16195.7|16190.7|16197.2|16192.2|16186.2|16181.2|510
1708328100000|2024-02-19 07:35:00|16195.2|16190.2|16194.2|16189.2|16202.7|16197.7|16182.7|16177.7|693
1708328400000|2024-02-19 07:40:00|16194.7|16189.7|16192.2|16187.2|16195.2|16190.2|16185.2|16180.2|352
1708328700000|2024-02-19 07:45:00|16191.7|16186.7|16174.2|16169.2|16192.7|16187.7|16173.2|16168.2|657
1708329000000|2024-02-19 07:50:00|16173.7|16168.7|16165.2|16160.2|16179.2|16174.2|16165.2|16160.2|897
1708329300000|2024-02-19 07:55:00|16166.2|16161.2|16158.7|16153.7|16169.7|16164.7|16154.7|16149.7|1800
1708329600000|2024-02-19 08:00:00|16155.7|16150.7|16152.2|16147.2|16171.2|16166.2|16152.2|16147.2|1298
1708329900000|2024-02-19 08:05:00|16151.2|16146.2|16149.2|16144.2|16158.7|16153.7|16140.7|16135.7|1406
1708330200000|2024-02-19 08:10:00|16148.2|16143.2|16143.7|16138.7|16153.7|16148.7|16138.2|16133.2|925
1708330500000|2024-02-19 08:15:00|16144.7|16139.7|16147.2|16142.2|16152.2|16147.2|16141.7|16136.7|546
1708330800000|2024-02-19 08:20:00|16148.2|16143.2|16137.7|16132.7|16149.2|16144.2|16133.2|16128.2|775
1708331100000|2024-02-19 08:25:00|16138.2|16133.2|16143.7|16138.7|16147.2|16142.2|16137.7|16132.7|878
1708331400000|2024-02-19 08:30:00|16157.2|16127.2|16155.4|16125.4|16157.7|16127.7|16152.1|16122.1|274
1708331700000|2024-02-19 08:35:00|16155.9|16125.9|16152.6|16122.6|16156.6|16126.6|16151.5|16121.5|0
1708332000000|2024-02-19 08:40:00|16152.4|16122.4|16133.1|16103.1|16153.3|16123.3|16132.7|16102.7|0
1708332300000|2024-02-19 08:45:00|16132.6|16102.6|16136.1|16106.1|16136.4|16106.4|16132.4|16102.4|0
1708332600000|2024-02-19 08:50:00|16135.6|16105.6|16132.7|16102.7|16136.1|16106.1|16131.4|16101.4|0
1708332900000|2024-02-19 08:55:00|16132.2|16102.2|16130.5|16100.5|16133|16103|16126.8|16096.8|0
1708333200000|2024-02-19 09:00:00|16130.7|16100.7|16132.6|16102.6|16132.9|16102.9|16129.8|16099.8|0
1708333500000|2024-02-19 09:05:00|16132.4|16102.4|16137|16107|16137|16107|16132.1|16102.1|0
1708333800000|2024-02-19 09:10:00|16137.3|16107.3|16138.9|16108.9|16139.4|16109.4|16137.1|16107.1|0
1708334100000|2024-02-19 09:15:00|16138.7|16108.7|16154.2|16146.2|16164.2|16156.2|16138.7|16108.7|188
1708334400000|2024-02-19 09:20:00|16153.7|16145.7|16158.2|16150.2|16162.7|16154.7|16151.2|16143.2|140
1708334700000|2024-02-19 09:25:00|16157.7|16149.7|16160.7|16152.7|16164.2|16156.2|16156.2|16148.2|56
1708335000000|2024-02-19 09:30:00|16161.2|16153.2|16155.7|16147.7|16162.7|16154.7|16151.2|16143.2|91
1708335300000|2024-02-19 09:35:00|16155.2|16147.2|16154.7|16146.7|16158.7|16150.7|16152.7|16144.7|33
1708335600000|2024-02-19 09:40:00|16154.2|16146.2|16157.2|16149.2|16159.2|16151.2|16152.7|16144.7|40
1708335900000|2024-02-19 09:45:00|16156.7|16148.7|16160.7|16152.7|16161.2|16153.2|16155.7|16147.7|62
1708336200000|2024-02-19 09:50:00|16160.2|16152.2|16163.7|16155.7|16163.7|16155.7|16160.2|16152.2|68
1708336500000|2024-02-19 09:55:00|16164.2|16156.2|16161.2|16153.2|16164.7|16156.7|16161.2|16153.2|33
1708336800000|2024-02-19 10:00:00|16162.2|16154.2|16162.2|16154.2|16164.7|16156.7|16160.2|16152.2|91
1708337100000|2024-02-19 10:05:00|16161.7|16153.7|16158.2|16150.2|16163.2|16155.2|16157.7|16149.7|11
1708337400000|2024-02-19 10:10:00|16157.7|16149.7|16157.2|16149.2|16161.7|16153.7|16156.7|16148.7|12
1708337700000|2024-02-19 10:15:00|16156.7|16148.7|16149.2|16141.2|16156.7|16148.7|16149.2|16141.2|45
1708338000000|2024-02-19 10:20:00|16149.7|16141.7|16149.2|16141.2|16151.2|16143.2|16143.7|16135.7|65
1708338300000|2024-02-19 10:25:00|16148.7|16140.7|16149.2|16141.2|16149.2|16141.2|16141.7|16133.7|55
1708338600000|2024-02-19 10:30:00|16150.2|16142.2|16152.2|16144.2|16152.7|16144.7|16149.2|16141.2|18
1708338900000|2024-02-19 10:35:00|16152.7|16144.7|16158.2|16150.2|16159.2|16151.2|16152.2|16144.2|66
1708339200000|2024-02-19 10:40:00|16157.7|16149.7|16158.2|16150.2|16161.2|16153.2|16156.2|16148.2|8
1708339500000|2024-02-19 10:45:00|16158.7|16150.7|16155.2|16147.2|16159.2|16151.2|16155.2|16147.2|26
1708339800000|2024-02-19 10:50:00|16155.7|16147.7|16157.2|16149.2|16158.2|16150.2|16155.2|16147.2|5
1708340100000|2024-02-19 10:55:00|16156.7|16148.7|16160.2|16152.2|16161.2|16153.2|16156.2|16148.2|19
1708340400000|2024-02-19 11:00:00|16159.7|16151.7|16166.2|16158.2|16167.2|16159.2|16159.2|16151.2|39
1708340700000|2024-02-19 11:05:00|16166.7|16158.7|16162.7|16154.7|16166.7|16158.7|16162.2|16154.2|11
1708341000000|2024-02-19 11:10:00|16162.2|16154.2|16166.7|16158.7|16172.2|16164.2|16161.2|16153.2|77
1708341300000|2024-02-19 11:15:00|16167.7|16159.7|16170.2|16162.2|16171.2|16163.2|16167.2|16159.2|13
1708341600000|2024-02-19 11:20:00|16169.7|16161.7|16169.7|16161.7|16170.7|16162.7|16164.7|16156.7|12
1708341900000|2024-02-19 11:25:00|16168.7|16160.7|16176.7|16168.7|16178.2|16170.2|16166.7|16158.7|63
1708342200000|2024-02-19 11:30:00|16176.2|16168.2|16175.7|16167.7|16176.7|16168.7|16170.7|16162.7|46
1708342500000|2024-02-19 11:35:00|16176.2|16168.2|16172.7|16164.7|16178.7|16170.7|16172.2|16164.2|23
1708342800000|2024-02-19 11:40:00|16172.2|16164.2|16174.7|16166.7|16174.7|16166.7|16171.2|16163.2|22
1708343100000|2024-02-19 11:45:00|16175.2|16167.2|16169.2|16161.2|16175.2|16167.2|16168.7|16160.7|14
1708343400000|2024-02-19 11:50:00|16169.7|16161.7|16167.2|16159.2|16170.7|16162.7|16165.7|16157.7|29
1708343700000|2024-02-19 11:55:00|16166.7|16158.7|16172.7|16164.7|16175.2|16167.2|16165.7|16157.7|58
1708344000000|2024-02-19 12:00:00|16173.2|16165.2|16171.2|16163.2|16175.2|16167.2|16167.7|16159.7|52
1708344300000|2024-02-19 12:05:00|16170.7|16162.7|16173.2|16165.2|16174.2|16166.2|16169.2|16161.2|21
1708344600000|2024-02-19 12:10:00|16172.7|16164.7|16174.7|16166.7|16174.7|16166.7|16170.7|16162.7|12
1708344900000|2024-02-19 12:15:00|16174.2|16166.2|16178.7|16170.7|16179.2|16171.2|16173.2|16165.2|38
1708345200000|2024-02-19 12:20:00|16178.2|16170.2|16175.7|16167.7|16181.2|16173.2|16175.2|16167.2|28
1708345500000|2024-02-19 12:25:00|16175.2|16167.2|16179.2|16171.2|16179.2|16171.2|16175.2|16167.2|21
1708345800000|2024-02-19 12:30:00|16178.7|16170.7|16180.7|16172.7|16181.2|16173.2|16178.2|16170.2|23
1708346100000|2024-02-19 12:35:00|16180.2|16172.2|16184.7|16176.7|16184.7|16176.7|16179.7|16171.7|35
1708346400000|2024-02-19 12:40:00|16184.2|16176.2|16182.7|16174.7|16184.2|16176.2|16181.7|16173.7|37
1708346700000|2024-02-19 12:45:00|16182.2|16174.2|16179.2|16171.2|16185.2|16177.2|16172.2|16164.2|165
1708347000000|2024-02-19 12:50:00|16178.7|16170.7|16181.7|16173.7|16181.7|16173.7|16173.2|16165.2|24
1708347300000|2024-02-19 12:55:00|16180.2|16172.2|16181.2|16173.2|16186.2|16178.2|16180.2|16172.2|55
1708347600000|2024-02-19 13:00:00|16180.7|16172.7|16179.2|16171.2|16181.2|16173.2|16178.2|16170.2|11
1708347900000|2024-02-19 13:05:00|16178.7|16170.7|16178.7|16170.7|16180.7|16172.7|16176.7|16168.7|13
1708348200000|2024-02-19 13:10:00|16179.2|16171.2|16179.2|16171.2|16181.2|16173.2|16178.2|16170.2|11
1708348500000|2024-02-19 13:15:00|16178.7|16170.7|16168.7|16160.7|16178.7|16170.7|16168.2|16160.2|70
1708348800000|2024-02-19 13:20:00|16168.2|16160.2|16167.2|16159.2|16169.7|16161.7|16163.2|16155.2|42
1708349100000|2024-02-19 13:25:00|16166.7|16158.7|16166.2|16158.2|16168.2|16160.2|16164.2|16156.2|27
1708349400000|2024-02-19 13:30:00|16165.7|16157.7|16178.2|16170.2|16179.2|16171.2|16165.7|16157.7|41
1708349700000|2024-02-19 13:35:00|16178.7|16170.7|16176.7|16168.7|16178.7|16170.7|16175.2|16167.2|26
1708350000000|2024-02-19 13:40:00|16176.2|16168.2|16177.7|16169.7|16178.7|16170.7|16176.2|16168.2|11
1708350300000|2024-02-19 13:45:00|16177.2|16169.2|16180.2|16172.2|16181.7|16173.7|16175.7|16167.7|25
1708350600000|2024-02-19 13:50:00|16180.7|16172.7|16183.2|16175.2|16183.7|16175.7|16177.2|16169.2|30
1708350900000|2024-02-19 13:55:00|16183.7|16175.7|16191.2|16183.2|16192.2|16184.2|16182.2|16174.2|50
1708351200000|2024-02-19 14:00:00|16191.7|16183.7|16190.2|16182.2|16192.2|16184.2|16186.7|16178.7|38
1708351500000|2024-02-19 14:05:00|16189.7|16181.7|16192.7|16184.7|16192.7|16184.7|16185.2|16177.2|88
1708351800000|2024-02-19 14:10:00|16193.7|16185.7|16196.2|16188.2|16196.2|16188.2|16192.2|16184.2|54
1708352100000|2024-02-19 14:15:00|16196.7|16188.7|16192.2|16184.2|16198.7|16190.7|16192.2|16184.2|51
1708352400000|2024-02-19 14:20:00|16191.7|16183.7|16193.2|16185.2|16194.2|16186.2|16190.7|16182.7|21
1708352700000|2024-02-19 14:25:00|16193.7|16185.7|16195.7|16187.7|16195.7|16187.7|16191.2|16183.2|18
1708353000000|2024-02-19 14:30:00|16195.2|16187.2|16197.7|16189.7|16202.2|16194.2|16195.2|16187.2|75
1708353300000|2024-02-19 14:35:00|16198.2|16190.2|16200.2|16192.2|16200.2|16192.2|16194.2|16186.2|40
1708353600000|2024-02-19 14:40:00|16199.7|16191.7|16204.2|16196.2|16208.7|16200.7|16199.7|16191.7|86
1708353900000|2024-02-19 14:45:00|16205.2|16197.2|16197.2|16189.2|16205.2|16197.2|16192.7|16184.7|48
1708354200000|2024-02-19 14:50:00|16197.7|16189.7|16195.7|16187.7|16199.7|16191.7|16189.7|16181.7|126
1708354500000|2024-02-19 14:55:00|16196.2|16188.2|16197.7|16189.7|16200.2|16192.2|16193.2|16185.2|25
1708354800000|2024-02-19 15:00:00|16198.2|16190.2|16194.2|16186.2|16200.7|16192.7|16193.7|16185.7|11
1708355100000|2024-02-19 15:05:00|16193.7|16185.7|16192.2|16184.2|16195.7|16187.7|16192.2|16184.2|19
1708355400000|2024-02-19 15:10:00|16191.7|16183.7|16196.7|16188.7|16196.7|16188.7|16188.7|16180.7|42
1708355700000|2024-02-19 15:15:00|16196.2|16188.2|16195.2|16187.2|16196.2|16188.2|16188.7|16180.7|44
1708356000000|2024-02-19 15:20:00|16195.7|16187.7|16196.2|16188.2|16200.7|16192.7|16194.2|16186.2|22
1708356300000|2024-02-19 15:25:00|16195.7|16187.7|16186.2|16178.2|16196.2|16188.2|16185.2|16177.2|42
1708356600000|2024-02-19 15:30:00|16186.7|16178.7|16185.2|16177.2|16188.7|16180.7|16179.2|16171.2|55
1708356900000|2024-02-19 15:35:00|16184.7|16176.7|16186.7|16178.7|16189.7|16181.7|16183.7|16175.7|8
1708357200000|2024-02-19 15:40:00|16187.2|16179.2|16182.7|16174.7|16188.7|16180.7|16182.2|16174.2|16
1708357500000|2024-02-19 15:45:00|16182.2|16174.2|16182.7|16174.7|16185.2|16177.2|16181.2|16173.2|10
1708357800000|2024-02-19 15:50:00|16182.2|16174.2|16179.2|16171.2|16183.7|16175.7|16177.7|16169.7|23
1708358100000|2024-02-19 15:55:00|16179.7|16171.7|16182.2|16174.2|16182.2|16174.2|16178.7|16170.7|12
1708358400000|2024-02-19 16:00:00|16182.7|16174.7|16183.2|16175.2|16184.7|16176.7|16180.7|16172.7|25
1708358700000|2024-02-19 16:05:00|16182.7|16174.7|16179.7|16171.7|16183.7|16175.7|16177.2|16169.2|23
1708359000000|2024-02-19 16:10:00|16180.2|16172.2|16181.2|16173.2|16182.2|16174.2|16179.7|16171.7|16
1708359300000|2024-02-19 16:15:00|16181.7|16173.7|16189.2|16181.2|16189.2|16181.2|16181.7|16173.7|18
1708359600000|2024-02-19 16:20:00|16188.7|16180.7|16187.2|16179.2|16189.7|16181.7|16186.2|16178.2|25
1708359900000|2024-02-19 16:25:00|16186.7|16178.7|16196.2|16188.2|16197.2|16189.2|16186.7|16178.7|98
1708360200000|2024-02-19 16:30:00|16195.2|16187.2|16193.2|16185.2|16195.7|16187.7|16190.7|16182.7|28
1708360500000|2024-02-19 16:35:00|16192.7|16184.7|16190.7|16182.7|16193.7|16185.7|16190.2|16182.2|10
1708360800000|2024-02-19 16:40:00|16191.7|16183.7|16191.2|16183.2|16191.7|16183.7|16189.7|16181.7|9
1708361100000|2024-02-19 16:45:00|16191.7|16183.7|16195.7|16187.7|16196.7|16188.7|16191.2|16183.2|25
1708361400000|2024-02-19 16:50:00|16196.2|16188.2|16193.2|16185.2|16196.2|16188.2|16193.2|16185.2|19
1708361700000|2024-02-19 16:55:00|16193.7|16185.7|16198.2|16190.2|16198.2|16190.2|16193.2|16185.2|13
1708362000000|2024-02-19 17:00:00|16198.7|16190.7|16201.2|16193.2|16201.2|16193.2|16197.2|16189.2|21
1708362300000|2024-02-19 17:05:00|16200.7|16192.7|16197.2|16189.2|16200.7|16192.7|16195.7|16187.7|8
1708362600000|2024-02-19 17:10:00|16197.7|16189.7|16196.2|16188.2|16198.2|16190.2|16195.7|16187.7|2
1708362900000|2024-02-19 17:15:00|16196.7|16188.7|16198.7|16190.7|16198.7|16190.7|16196.7|16188.7|17
1708363200000|2024-02-19 17:20:00|16201.7|16193.7|16196.2|16188.2|16201.7|16193.7|16195.2|16187.2|35
1708363500000|2024-02-19 17:25:00|16195.7|16187.7|16203.7|16195.7|16205.2|16197.2|16195.7|16187.7|45
1708363800000|2024-02-19 17:30:00|16204.2|16196.2|16202.2|16194.2|16205.2|16197.2|16202.2|16194.2|6
1708364100000|2024-02-19 17:35:00|16201.7|16193.7|16201.2|16193.2|16202.2|16194.2|16197.7|16189.7|18
1708364400000|2024-02-19 17:40:00|16201.7|16193.7|16200.7|16192.7|16203.7|16195.7|16199.7|16191.7|4
1708364700000|2024-02-19 17:45:00|16199.7|16191.7|16195.2|16187.2|16200.2|16192.2|16194.7|16186.7|14
1708365000000|2024-02-19 17:50:00|16194.7|16186.7|16193.2|16185.2|16196.7|16188.7|16191.7|16183.7|19
1708365300000|2024-02-19 17:55:00|16192.7|16184.7|16192.2|16184.2|16194.7|16186.7|16192.2|16184.2|13
1708365600000|2024-02-19 18:00:00|16192.7|16184.7|16195.7|16187.7|16200.2|16192.2|16189.2|16181.2|82
1708365900000|2024-02-19 18:05:00|16196.2|16188.2|16196.2|16188.2|16197.7|16189.7|16194.7|16186.7|20
1708366200000|2024-02-19 18:10:00|16195.7|16187.7|16194.2|16186.2|16196.7|16188.7|16193.7|16185.7|10
1708366500000|2024-02-19 18:15:00|16193.7|16185.7|16195.7|16187.7|16196.2|16188.2|16193.7|16185.7|11
1708366800000|2024-02-19 18:20:00|16196.2|16188.2|16193.2|16185.2|16196.7|16188.7|16190.7|16182.7|20
1708367100000|2024-02-19 18:25:00|16193.7|16185.7|16193.2|16185.2|16195.7|16187.7|16192.7|16184.7|9
1708367400000|2024-02-19 18:30:00|16190.2|16182.2|16195.7|16187.7|16195.7|16187.7|16190.2|16182.2|18
1708367700000|2024-02-19 18:35:00|16195.2|16187.2|16198.2|16190.2|16198.7|16190.7|16195.2|16187.2|11
1708368000000|2024-02-19 18:40:00|16197.7|16189.7|16196.7|16188.7|16198.2|16190.2|16196.7|16188.7|4
1708368300000|2024-02-19 18:45:00|16197.2|16189.2|16197.2|16189.2|16199.2|16191.2|16196.7|16188.7|18
1708368600000|2024-02-19 18:50:00|16197.7|16189.7|16198.2|16190.2|16199.2|16191.2|16196.2|16188.2|13
1708368900000|2024-02-19 18:55:00|16197.7|16189.7|16203.7|16173.7|16203.7|16192.7|16191.2|16173.7|64
1708369800000|2024-02-19 19:10:00|16203.9|16173.9|16203.9|16173.9|16203.9|16173.9|16203.9|16173.9|0
1708371300000|2024-02-19 19:35:00|16203.4|16173.4|16204.9|16174.9|16205.4|16175.4|16203.4|16173.4|0
1708371600000|2024-02-19 19:40:00|16204.4|16174.4|16204.4|16174.4|16204.4|16174.4|16204.4|16174.4|0
1708372500000|2024-02-19 19:55:00|16204.3|16174.3|16204.4|16174.4|16204.4|16174.4|16203.4|16173.4|0
1708373100000|2024-02-19 20:05:00|16204.3|16174.3|16204.5|16174.5|16204.5|16174.5|16203.4|16173.4|0
1708373400000|2024-02-19 20:10:00|16204.4|16174.4|16204.5|16174.5|16204.5|16174.5|16203.5|16173.5|0
1708373700000|2024-02-19 20:15:00|16204.4|16174.4|16204.5|16174.5|16204.5|16174.5|16203.5|16173.5|0
1708374300000|2024-02-19 20:25:00|16204.6|16174.6|16206.6|16176.6|16206.6|16176.6|16204.6|16174.6|0
1708375200000|2024-02-19 20:40:00|16206.5|16176.5|16206.5|16176.5|16206.5|16176.5|16206.5|16176.5|0
1708375500000|2024-02-19 20:45:00|16206.4|16176.4|16206.5|16176.5|16206.5|16176.5|16204.4|16174.4|0
1708375800000|2024-02-19 20:50:00|16206.4|16176.4|16206|16176|16206.5|16176.5|16204.4|16174.4|0
1708376100000|2024-02-19 20:55:00|16205.9|16175.9|16203.9|16173.9|16206|16176|16203.9|16173.9|0
1708377900000|2024-02-19 21:25:00|16204.4|16174.4|16204.4|16174.4|16204.4|16174.4|16204.4|16174.4|0
1708378800000|2024-02-19 21:40:00|16204.3|16174.3|16204.3|16174.3|16204.3|16174.3|16204.3|16174.3|0
1708379400000|2024-02-19 21:50:00|16203.1|16173.1|16203.1|16173.1|16203.1|16173.1|16203.1|16173.1|0
1708379700000|2024-02-19 21:55:00|16202.1|16172.1|16202.1|16172.1|16202.1|16172.1|16202.1|16172.1|0
1708380300000|2024-02-19 22:05:00|16202.2|16172.2|16202.1|16172.1|16202.2|16172.2|16202.1|16172.1|0
1708381800000|2024-02-19 22:30:00|16203.1|16173.1|16203.1|16173.1|16203.1|16173.1|16203.1|16173.1|0
1708382400000|2024-02-19 22:40:00|16203.5|16173.5|16203.7|16173.7|16203.7|16173.7|16203.5|16173.5|0
1708382700000|2024-02-19 22:45:00|16203.8|16173.8|16203.8|16173.8|16203.8|16173.8|16203.8|16173.8|0
1708383600000|2024-02-19 23:00:00|16201.8|16171.8|16200.7|16170.7|16202.6|16172.6|16199.1|16169.1|0
1708383900000|2024-02-19 23:05:00|16201|16171|16200.2|16170.2|16201.3|16171.3|16198.6|16168.6|0
1708384200000|2024-02-19 23:10:00|16199.9|16169.9|16187.4|16157.4|16199.9|16169.9|16185.7|16155.7|0
1708384500000|2024-02-19 23:15:00|16186.5|16156.5|16186.9|16156.9|16187.4|16157.4|16184.7|16154.7|0
1708384800000|2024-02-19 23:20:00|16186.4|16156.4|16185.6|16155.6|16186.4|16156.4|16184.5|16154.5|0
1708385100000|2024-02-19 23:25:00|16185.8|16155.8|16181.9|16151.9|16186.1|16156.1|16181.7|16151.7|0
1708385400000|2024-02-19 23:30:00|16182.2|16152.2|16177.9|16147.9|16183.2|16153.2|16177.9|16147.9|0
1708385700000|2024-02-19 23:35:00|16178.2|16148.2|16178.8|16148.8|16180.1|16150.1|16177.4|16147.4|0
1708386000000|2024-02-19 23:40:00|16178.6|16148.6|16180.1|16150.1|16180.1|16150.1|16175.9|16145.9|0
1708386300000|2024-02-19 23:45:00|16179.9|16149.9|16177.9|16147.9|16179.9|16149.9|16176.3|16146.3|0
1708386600000|2024-02-19 23:50:00|16177.4|16147.4|16177.2|16147.2|16177.8|16147.8|16171.5|16141.5|0
1708386900000|2024-02-19 23:55:00|16177|16147|16179.6|16149.6|16180.1|16150.1|16176.7|16146.7|0
1708387200000|2024-02-20 00:00:00|16179.2|16149.2|16177.6|16147.6|16180.2|16150.2|16176|16146|0
1708387500000|2024-02-20 00:05:00|16177.1|16147.1|16177.5|16147.5|16178.1|16148.1|16175.4|16145.4|0
1708387800000|2024-02-20 00:10:00|16177.1|16147.1|16177.3|16147.3|16179.4|16149.4|16176.8|16146.8|0
1708388100000|2024-02-20 00:15:00|16177.8|16147.8|16178.8|16148.8|16180|16150|16177.8|16147.8|0
1708388400000|2024-02-20 00:20:00|16179.3|16149.3|16170.8|16140.8|16179.3|16149.3|16170.4|16140.4|0
1708388700000|2024-02-20 00:25:00|16171.1|16141.1|16174|16144|16174.5|16144.5|16169.6|16139.6|0
1708389000000|2024-02-20 00:30:00|16174.5|16144.5|16175.3|16145.3|16176.8|16146.8|16174|16144|0
1708389300000|2024-02-20 00:35:00|16175|16145|16174.4|16144.4|16175.5|16145.5|16174.1|16144.1|0
1708389600000|2024-02-20 00:40:00|16174.6|16144.6|16173.3|16143.3|16174.7|16144.7|16171.6|16141.6|0
1708389900000|2024-02-20 00:45:00|16173.7|16143.7|16162.8|16132.8|16173.7|16143.7|16162.3|16132.3|0
1708390200000|2024-02-20 00:50:00|16163|16133|16163.3|16133.3|16163.7|16133.7|16162.5|16132.5|0
1708390500000|2024-02-20 00:55:00|16163.5|16133.5|16170.9|16140.9|16170.9|16140.9|16153.7|16123.7|0
1708390800000|2024-02-20 01:00:00|16170.4|16140.4|16170.9|16140.9|16171.1|16141.1|16169.7|16139.7|0
1708391100000|2024-02-20 01:05:00|16170.6|16140.6|16174.5|16144.5|16174.5|16144.5|16169|16139|0
1708391400000|2024-02-20 01:10:00|16174.2|16144.2|16169.2|16139.2|16175.4|16145.4|16169.2|16139.2|0
1708391700000|2024-02-20 01:15:00|16168.5|16138.5|16239.7|16234.7|16271.2|16266.2|16107.7|16102.7|3598
1708392000000|2024-02-20 01:20:00|16238.2|16233.2|16275.7|16270.7|16341.2|16336.2|16228.2|16223.2|3119
1708392300000|2024-02-20 01:25:00|16275.2|16270.2|16283.2|16278.2|16294.7|16289.7|16252.2|16247.2|1235
1708392600000|2024-02-20 01:30:00|16296.7|16291.7|16125.7|16120.7|16296.7|16291.7|16115.7|16110.7|6149
1708392900000|2024-02-20 01:35:00|16127.7|16122.7|16130.7|16125.7|16158.7|16153.7|16096.2|16091.2|3274
1708393200000|2024-02-20 01:40:00|16129.7|16124.7|16080.7|16075.7|16132.7|16127.7|16048.7|16043.7|3683
1708393500000|2024-02-20 01:45:00|16081.2|16076.2|16114.1|16109.1|16125.7|16120.7|16065.7|16060.7|2317
1708393800000|2024-02-20 01:50:00|16113.1|16108.1|16146.6|16141.6|16149.6|16144.6|16092.1|16087.1|2000
1708394100000|2024-02-20 01:55:00|16148.1|16143.1|16135.1|16130.1|16163.1|16158.1|16109.1|16104.1|2260
1708394400000|2024-02-20 02:00:00|16134.1|16129.1|16124.6|16119.6|16141.1|16136.1|16104.1|16099.1|1850
1708394700000|2024-02-20 02:05:00|16125.6|16120.6|16166.1|16161.1|16170.1|16165.1|16117.1|16112.1|1631
1708395000000|2024-02-20 02:10:00|16166.6|16161.6|16195.6|16190.6|16207.1|16202.1|16163.6|16158.6|2382
1708395300000|2024-02-20 02:15:00|16196.1|16191.1|16168.1|16163.1|16197.1|16192.1|16157.6|16152.6|1430
1708395600000|2024-02-20 02:20:00|16167.6|16162.6|16149.1|16144.1|16182.1|16177.1|16145.6|16140.6|945
1708395900000|2024-02-20 02:25:00|16149.6|16144.6|16152.6|16147.6|16157.6|16152.6|16135.6|16130.6|958
1708396200000|2024-02-20 02:30:00|16153.1|16148.1|16130.1|16125.1|16163.6|16158.6|16129.6|16124.6|931
1708396500000|2024-02-20 02:35:00|16130.6|16125.6|16141.1|16136.1|16154.1|16149.1|16124.6|16119.6|1055
1708396800000|2024-02-20 02:40:00|16140.1|16135.1|16112.6|16107.6|16143.1|16138.1|16109.6|16104.6|1017
1708397100000|2024-02-20 02:45:00|16112.1|16107.1|16099.1|16094.1|16117.1|16112.1|16089.1|16084.1|1305
1708397400000|2024-02-20 02:50:00|16100.1|16095.1|16099.1|16094.1|16113.6|16108.6|16091.6|16086.6|984
1708397700000|2024-02-20 02:55:00|16098.6|16093.6|16121.1|16116.1|16124.1|16119.1|16092.6|16087.6|1134
1708398000000|2024-02-20 03:00:00|16122.1|16117.1|16119.1|16114.1|16134.6|16129.6|16108.1|16103.1|752
1708398300000|2024-02-20 03:05:00|16118.6|16113.6|16112.1|16107.1|16133.6|16128.6|16111.6|16106.6|503
1708398600000|2024-02-20 03:10:00|16111.6|16106.6|16079.1|16074.1|16112.1|16107.1|16072.6|16067.6|1332
1708398900000|2024-02-20 03:15:00|16078.6|16073.6|16113.6|16108.6|16113.6|16108.6|16076.1|16071.1|977
1708399200000|2024-02-20 03:20:00|16114.6|16109.6|16125.1|16120.1|16130.6|16125.6|16101.1|16096.1|1109
1708399500000|2024-02-20 03:25:00|16124.6|16119.6|16138.6|16133.6|16141.1|16136.1|16119.6|16114.6|668
1708399800000|2024-02-20 03:30:00|16139.1|16134.1|16125.1|16120.1|16144.6|16139.6|16124.6|16119.6|741
1708400100000|2024-02-20 03:35:00|16124.6|16119.6|16113.1|16108.1|16125.1|16120.1|16111.1|16106.1|469
1708400400000|2024-02-20 03:40:00|16112.6|16107.6|16099.6|16094.6|16113.6|16108.6|16098.6|16093.6|350
1708400700000|2024-02-20 03:45:00|16099.1|16094.1|16102.1|16097.1|16108.6|16103.6|16096.6|16091.6|428
1708401000000|2024-02-20 03:50:00|16102.6|16097.6|16113.6|16108.6|16119.1|16114.1|16102.6|16097.6|275
1708401300000|2024-02-20 03:55:00|16114.1|16109.1|16114.6|16109.6|16116.1|16111.1|16106.6|16101.6|217
1708401600000|2024-02-20 04:00:00|16121.6|16091.6|16121.9|16091.9|16122.1|16092.1|16121.4|16091.4|0
1708401900000|2024-02-20 04:05:00|16122.1|16092.1|16121.3|16091.3|16123.8|16093.8|16120.8|16090.8|0
1708402200000|2024-02-20 04:10:00|16121.8|16091.8|16123.6|16093.6|16123.6|16093.6|16121|16091|0
1708402500000|2024-02-20 04:15:00|16123.4|16093.4|16124.1|16094.1|16126.7|16096.7|16123.4|16093.4|0
1708402800000|2024-02-20 04:20:00|16123.6|16093.6|16121.1|16091.1|16124.1|16094.1|16120.8|16090.8|0
1708403100000|2024-02-20 04:25:00|16121.3|16091.3|16120.8|16090.8|16121.3|16091.3|16118.6|16088.6|0
1708403400000|2024-02-20 04:30:00|16120.3|16090.3|16122.4|16092.4|16122.9|16092.9|16120.3|16090.3|0
1708403700000|2024-02-20 04:35:00|16121.9|16091.9|16122.7|16092.7|16123.2|16093.2|16121.9|16091.9|0
1708404000000|2024-02-20 04:40:00|16122.4|16092.4|16122.2|16092.2|16122.7|16092.7|16120.8|16090.8|0
1708404300000|2024-02-20 04:45:00|16122.4|16092.4|16122|16092|16122.9|16092.9|16122|16092|0
1708404600000|2024-02-20 04:50:00|16122.2|16092.2|16123.4|16093.4|16123.9|16093.9|16122.2|16092.2|0
1708404900000|2024-02-20 04:55:00|16122.9|16092.9|16122.2|16092.2|16123.1|16093.1|16121.7|16091.7|0
1708405200000|2024-02-20 05:00:00|16122.7|16092.7|16088.1|16083.1|16124.6|16119.6|16078.6|16073.6|1214
1708405500000|2024-02-20 05:05:00|16088.6|16083.6|16085.6|16080.6|16105.6|16100.6|16083.6|16078.6|521
1708405800000|2024-02-20 05:10:00|16086.1|16081.1|16071.1|16066.1|16098.1|16093.1|16063.1|16058.1|863
1708406100000|2024-02-20 05:15:00|16070.6|16065.6|16072.1|16067.1|16081.1|16076.1|16063.1|16058.1|583
1708406400000|2024-02-20 05:20:00|16072.6|16067.6|16092.1|16087.1|16096.6|16091.6|16070.6|16065.6|467
1708406700000|2024-02-20 05:25:00|16091.6|16086.6|16101.6|16096.6|16105.1|16100.1|16085.6|16080.6|517
1708407000000|2024-02-20 05:30:00|16102.1|16097.1|16115.1|16110.1|16134.6|16129.6|16099.1|16094.1|1010
1708407300000|2024-02-20 05:35:00|16114.6|16109.6|16100.1|16095.1|16117.1|16112.1|16090.6|16085.6|711
1708407600000|2024-02-20 05:40:00|16099.6|16094.6|16125.6|16120.6|16125.6|16120.6|16093.1|16088.1|511
1708407900000|2024-02-20 05:45:00|16125.1|16120.1|16139.1|16134.1|16149.6|16144.6|16124.1|16119.1|1069
1708408200000|2024-02-20 05:50:00|16139.6|16134.6|16158.6|16153.6|16158.6|16153.6|16131.1|16126.1|809
1708408500000|2024-02-20 05:55:00|16159.1|16154.1|16157.1|16152.1|16169.6|16164.6|16151.6|16146.6|1064
1708408800000|2024-02-20 06:00:00|16157.6|16152.6|16167.6|16162.6|16174.1|16169.1|16153.6|16148.6|814
1708409100000|2024-02-20 06:05:00|16166.1|16161.1|16165.6|16160.6|16170.6|16165.6|16147.6|16142.6|700
1708409400000|2024-02-20 06:10:00|16166.1|16161.1|16182.1|16177.1|16188.6|16183.6|16163.1|16158.1|871
1708409700000|2024-02-20 06:15:00|16182.6|16177.6|16193.6|16188.6|16204.6|16199.6|16179.1|16174.1|1141
1708410000000|2024-02-20 06:20:00|16192.6|16187.6|16171.6|16166.6|16203.6|16198.6|16171.1|16166.1|1031
1708410300000|2024-02-20 06:25:00|16171.1|16166.1|16182.1|16177.1|16182.6|16177.6|16166.6|16161.6|557
1708410600000|2024-02-20 06:30:00|16181.6|16176.6|16193.6|16188.6|16197.6|16192.6|16175.1|16170.1|738
1708410900000|2024-02-20 06:35:00|16193.1|16188.1|16207.6|16202.6|16214.6|16209.6|16188.1|16183.1|1023
1708411200000|2024-02-20 06:40:00|16206.6|16201.6|16204.1|16199.1|16213.1|16208.1|16199.1|16194.1|719
1708411500000|2024-02-20 06:45:00|16203.6|16198.6|16189.1|16184.1|16204.6|16199.6|16186.6|16181.6|625
1708411800000|2024-02-20 06:50:00|16189.6|16184.6|16192.1|16187.1|16193.6|16188.6|16181.1|16176.1|302
1708412100000|2024-02-20 06:55:00|16191.6|16186.6|16184.6|16179.6|16196.6|16191.6|16177.6|16172.6|405
1708412400000|2024-02-20 07:00:00|16185.6|16180.6|16211.6|16206.6|16213.1|16208.1|16181.6|16176.6|587
1708412700000|2024-02-20 07:05:00|16212.1|16207.1|16212.1|16207.1|16223.6|16218.6|16201.6|16196.6|792
1708413000000|2024-02-20 07:10:00|16213.6|16208.6|16218.6|16213.6|16231.1|16226.1|16211.6|16206.6|1125
1708413300000|2024-02-20 07:15:00|16219.1|16214.1|16208.6|16203.6|16228.6|16223.6|16208.6|16203.6|377
1708413600000|2024-02-20 07:20:00|16209.1|16204.1|16206.6|16201.6|16216.6|16211.6|16203.6|16198.6|603
1708413900000|2024-02-20 07:25:00|16207.1|16202.1|16204.1|16199.1|16218.1|16213.1|16198.1|16193.1|596
1708414200000|2024-02-20 07:30:00|16205.1|16200.1|16216.1|16211.1|16225.6|16220.6|16204.1|16199.1|549
1708414500000|2024-02-20 07:35:00|16216.6|16211.6|16225.1|16220.1|16237.6|16232.6|16216.1|16211.1|1025
1708414800000|2024-02-20 07:40:00|16224.6|16219.6|16224.6|16219.6|16234.1|16229.1|16218.6|16213.6|608
1708415100000|2024-02-20 07:45:00|16224.1|16219.1|16214.1|16209.1|16228.6|16223.6|16212.6|16207.6|884
1708415400000|2024-02-20 07:50:00|16214.6|16209.6|16219.6|16214.6|16220.1|16215.1|16205.6|16200.6|576
1708415700000|2024-02-20 07:55:00|16220.1|16215.1|16219.1|16214.1|16220.6|16215.6|16212.6|16207.6|537
1708416000000|2024-02-20 08:00:00|16217.6|16212.6|16234.1|16229.1|16234.1|16229.1|16213.6|16208.6|798
1708416300000|2024-02-20 08:05:00|16234.6|16229.6|16247.1|16242.1|16253.6|16248.6|16230.1|16225.1|1758
1708416600000|2024-02-20 08:10:00|16246.6|16241.6|16245.6|16240.6|16249.6|16244.6|16239.6|16234.6|822
1708416900000|2024-02-20 08:15:00|16244.6|16239.6|16237.1|16232.1|16261.6|16256.6|16236.1|16231.1|1022
1708417200000|2024-02-20 08:20:00|16236.6|16231.6|16236.6|16231.6|16242.6|16237.6|16225.6|16220.6|785
1708417500000|2024-02-20 08:25:00|16235.6|16230.6|16241.1|16236.1|16245.1|16240.1|16230.1|16225.1|1002
1708417800000|2024-02-20 08:30:00|16253.3|16223.3|16256.8|16226.8|16256.8|16226.8|16251.8|16221.8|134
1708418100000|2024-02-20 08:35:00|16256.6|16226.6|16261.4|16231.4|16263.7|16233.7|16255.8|16225.8|0
1708418400000|2024-02-20 08:40:00|16261.6|16231.6|16258.9|16228.9|16262.4|16232.4|16258.3|16228.3|0
1708418700000|2024-02-20 08:45:00|16258.8|16228.8|16263.8|16233.8|16265|16235|16258.8|16228.8|0
1708419000000|2024-02-20 08:50:00|16264|16234|16262.8|16232.8|16265.2|16235.2|16261.1|16231.1|0
1708419300000|2024-02-20 08:55:00|16262.3|16232.3|16266.4|16236.4|16267.6|16237.6|16262.3|16232.3|0
1708419600000|2024-02-20 09:00:00|16266.7|16236.7|16277|16247|16278.7|16248.7|16266.2|16236.2|0
1708419900000|2024-02-20 09:05:00|16276.7|16246.7|16265.7|16235.7|16278.7|16248.7|16265.7|16235.7|0
1708420200000|2024-02-20 09:10:00|16265.2|16235.2|16265.3|16235.3|16268.1|16238.1|16264.7|16234.7|0
1708420500000|2024-02-20 09:15:00|16264.8|16234.8|16280.6|16272.6|16304.1|16296.1|16264.8|16234.8|621
1708420800000|2024-02-20 09:20:00|16280.1|16272.1|16272.1|16264.1|16288.1|16280.1|16268.1|16260.1|153
1708421100000|2024-02-20 09:25:00|16271.6|16263.6|16273.6|16265.6|16275.1|16267.1|16269.1|16261.1|62
1708421400000|2024-02-20 09:30:00|16273.1|16265.1|16283.1|16275.1|16287.1|16279.1|16272.6|16264.6|135
1708421700000|2024-02-20 09:35:00|16284.6|16276.6|16290.1|16282.1|16292.6|16284.6|16278.6|16270.6|147
1708422000000|2024-02-20 09:40:00|16290.6|16282.6|16293.6|16285.6|16294.6|16286.6|16286.1|16278.1|66
1708422300000|2024-02-20 09:45:00|16293.1|16285.1|16288.6|16280.6|16294.6|16286.6|16286.6|16278.6|77
1708422600000|2024-02-20 09:50:00|16288.1|16280.1|16289.1|16281.1|16290.6|16282.6|16284.6|16276.6|28
1708422900000|2024-02-20 09:55:00|16288.6|16280.6|16292.6|16284.6|16295.6|16287.6|16287.6|16279.6|52
1708423200000|2024-02-20 10:00:00|16293.1|16285.1|16285.6|16277.6|16294.1|16286.1|16283.1|16275.1|61
1708423500000|2024-02-20 10:05:00|16286.1|16278.1|16280.6|16272.6|16287.1|16279.1|16279.6|16271.6|71
1708423800000|2024-02-20 10:10:00|16280.1|16272.1|16283.6|16275.6|16285.1|16277.1|16280.1|16272.1|32
1708424100000|2024-02-20 10:15:00|16283.1|16275.1|16284.6|16276.6|16285.6|16277.6|16279.1|16271.1|34
1708424400000|2024-02-20 10:20:00|16285.1|16277.1|16282.1|16274.1|16285.6|16277.6|16278.6|16270.6|33
1708424700000|2024-02-20 10:25:00|16281.6|16273.6|16288.6|16280.6|16291.1|16283.1|16281.1|16273.1|49
1708425000000|2024-02-20 10:30:00|16289.1|16281.1|16283.6|16275.6|16297.6|16289.6|16283.1|16275.1|96
1708425300000|2024-02-20 10:35:00|16284.1|16276.1|16296.6|16288.6|16296.6|16288.6|16283.6|16275.6|50
1708425600000|2024-02-20 10:40:00|16297.1|16289.1|16295.1|16287.1|16298.1|16290.1|16293.6|16285.6|36
1708425900000|2024-02-20 10:45:00|16295.6|16287.6|16302.6|16294.6|16303.1|16295.1|16295.6|16287.6|67
1708426200000|2024-02-20 10:50:00|16302.1|16294.1|16298.6|16290.6|16303.1|16295.1|16296.6|16288.6|47
1708426500000|2024-02-20 10:55:00|16298.1|16290.1|16297.6|16289.6|16302.6|16294.6|16296.6|16288.6|34
1708426800000|2024-02-20 11:00:00|16298.1|16290.1|16284.6|16276.6|16298.6|16290.6|16283.6|16275.6|68
1708427100000|2024-02-20 11:05:00|16285.1|16277.1|16287.1|16279.1|16289.6|16281.6|16282.1|16274.1|42
1708427400000|2024-02-20 11:10:00|16287.6|16279.6|16282.1|16274.1|16287.6|16279.6|16282.1|16274.1|16
1708427700000|2024-02-20 11:15:00|16281.1|16273.1|16279.6|16271.6|16285.1|16277.1|16275.1|16267.1|65
1708428000000|2024-02-20 11:20:00|16279.1|16271.1|16271.6|16263.6|16280.6|16272.6|16271.6|16263.6|53
1708428300000|2024-02-20 11:25:00|16272.1|16264.1|16277.1|16269.1|16277.6|16269.6|16272.1|16264.1|27
1708428600000|2024-02-20 11:30:00|16276.6|16268.6|16278.1|16270.1|16280.1|16272.1|16276.1|16268.1|15
1708428900000|2024-02-20 11:35:00|16277.6|16269.6|16276.6|16268.6|16279.1|16271.1|16274.1|16266.1|13
1708429200000|2024-02-20 11:40:00|16277.1|16269.1|16266.6|16258.6|16277.6|16269.6|16266.6|16258.6|55
1708429500000|2024-02-20 11:45:00|16267.1|16259.1|16271.6|16263.6|16273.6|16265.6|16266.6|16258.6|45
1708429800000|2024-02-20 11:50:00|16271.1|16263.1|16271.6|16263.6|16272.1|16264.1|16268.6|16260.6|16
1708430100000|2024-02-20 11:55:00|16271.1|16263.1|16277.6|16269.6|16281.1|16273.1|16271.1|16263.1|34
1708430400000|2024-02-20 12:00:00|16278.1|16270.1|16284.6|16276.6|16285.1|16277.1|16277.1|16269.1|56
1708430700000|2024-02-20 12:05:00|16284.1|16276.1|16287.6|16279.6|16288.1|16280.1|16283.1|16275.1|19
1708431000000|2024-02-20 12:10:00|16288.1|16280.1|16293.6|16285.6|16294.6|16286.6|16287.6|16279.6|66
1708431300000|2024-02-20 12:15:00|16293.1|16285.1|16285.6|16277.6|16293.6|16285.6|16283.1|16275.1|30
1708431600000|2024-02-20 12:20:00|16286.1|16278.1|16296.1|16288.1|16296.1|16288.1|16286.1|16278.1|22
1708431900000|2024-02-20 12:25:00|16296.6|16288.6|16296.6|16288.6|16299.6|16291.6|16295.6|16287.6|39
1708432200000|2024-02-20 12:30:00|16297.1|16289.1|16298.1|16290.1|16299.6|16291.6|16295.6|16287.6|28
1708432500000|2024-02-20 12:35:00|16299.1|16291.1|16300.1|16292.1|16302.6|16294.6|16297.1|16289.1|44
1708432800000|2024-02-20 12:40:00|16299.6|16291.6|16290.1|16282.1|16300.1|16292.1|16284.6|16276.6|196
1708433100000|2024-02-20 12:45:00|16290.6|16282.6|16284.1|16276.1|16290.6|16282.6|16282.1|16274.1|42
1708433400000|2024-02-20 12:50:00|16284.6|16276.6|16280.1|16272.1|16285.6|16277.6|16280.1|16272.1|32
1708433700000|2024-02-20 12:55:00|16280.6|16272.6|16277.1|16269.1|16283.1|16275.1|16274.1|16266.1|87
1708434000000|2024-02-20 13:00:00|16277.6|16269.6|16277.6|16269.6|16279.6|16271.6|16274.6|16266.6|118
1708434300000|2024-02-20 13:05:00|16278.1|16270.1|16278.6|16270.6|16281.6|16273.6|16277.6|16269.6|66
1708434600000|2024-02-20 13:10:00|16279.1|16271.1|16283.6|16275.6|16287.1|16279.1|16277.6|16269.6|60
1708434900000|2024-02-20 13:15:00|16283.1|16275.1|16280.6|16272.6|16285.6|16277.6|16280.1|16272.1|50
1708435200000|2024-02-20 13:20:00|16280.1|16272.1|16278.1|16270.1|16280.1|16272.1|16274.6|16266.6|66
1708435500000|2024-02-20 13:25:00|16277.6|16269.6|16285.6|16277.6|16286.1|16278.1|16277.6|16269.6|40
1708435800000|2024-02-20 13:30:00|16285.1|16277.1|16309.1|16301.1|16322.6|16314.6|16284.6|16276.6|354
1708436100000|2024-02-20 13:35:00|16308.6|16300.6|16300.1|16292.1|16308.6|16300.6|16289.6|16281.6|73
1708436400000|2024-02-20 13:40:00|16300.6|16292.6|16295.6|16287.6|16307.1|16299.1|16295.1|16287.1|85
1708436700000|2024-02-20 13:45:00|16297.1|16289.1|16299.1|16291.1|16305.1|16297.1|16295.6|16287.6|94
1708437000000|2024-02-20 13:50:00|16298.6|16290.6|16304.1|16296.1|16304.1|16296.1|16291.6|16283.6|33
1708437300000|2024-02-20 13:55:00|16303.6|16295.6|16305.1|16297.1|16310.1|16302.1|16301.1|16293.1|63
1708437600000|2024-02-20 14:00:00|16305.6|16297.6|16297.6|16289.6|16305.6|16297.6|16295.6|16287.6|68
1708437900000|2024-02-20 14:05:00|16297.1|16289.1|16298.1|16290.1|16298.1|16290.1|16291.1|16283.1|62
1708438200000|2024-02-20 14:10:00|16297.1|16289.1|16291.6|16283.6|16299.1|16291.1|16291.6|16283.6|61
1708438500000|2024-02-20 14:15:00|16291.1|16283.1|16290.6|16282.6|16293.6|16285.6|16290.1|16282.1|54
1708438800000|2024-02-20 14:20:00|16291.1|16283.1|16303.1|16295.1|16306.6|16298.6|16290.6|16282.6|74
1708439100000|2024-02-20 14:25:00|16303.6|16295.6|16307.6|16299.6|16312.1|16304.1|16302.1|16294.1|134
1708439400000|2024-02-20 14:30:00|16308.1|16300.1|16322.1|16314.1|16353.6|16345.6|16294.6|16286.6|1027
1708439700000|2024-02-20 14:35:00|16321.6|16313.6|16271.6|16263.6|16321.6|16313.6|16257.6|16249.6|589
1708440000000|2024-02-20 14:40:00|16272.1|16264.1|16252.6|16244.6|16273.6|16265.6|16240.6|16232.6|443
1708440300000|2024-02-20 14:45:00|16255.1|16247.1|16277.6|16269.6|16282.1|16274.1|16246.6|16238.6|342
1708440600000|2024-02-20 14:50:00|16278.1|16270.1|16276.1|16268.1|16291.1|16283.1|16267.6|16259.6|317
1708440900000|2024-02-20 14:55:00|16275.6|16267.6|16252.1|16244.1|16276.6|16268.6|16251.1|16243.1|177
1708441200000|2024-02-20 15:00:00|16253.1|16245.1|16244.1|16236.1|16266.6|16258.6|16244.1|16236.1|167
1708441500000|2024-02-20 15:05:00|16243.6|16235.6|16206.1|16198.1|16244.1|16236.1|16199.1|16191.1|638
1708441800000|2024-02-20 15:10:00|16205.1|16197.1|16202.6|16194.6|16220.1|16212.1|16198.6|16190.6|358
1708442100000|2024-02-20 15:15:00|16203.1|16195.1|16225.6|16217.6|16235.6|16227.6|16203.1|16195.1|164
1708442400000|2024-02-20 15:20:00|16225.1|16217.1|16214.1|16206.1|16227.1|16219.1|16210.1|16202.1|188
1708442700000|2024-02-20 15:25:00|16213.6|16205.6|16179.6|16171.6|16215.1|16207.1|16179.6|16171.6|294
1708443000000|2024-02-20 15:30:00|16181.6|16173.6|16157.6|16149.6|16182.1|16174.1|16157.6|16149.6|461
1708443300000|2024-02-20 15:35:00|16158.1|16150.1|16154.1|16146.1|16160.1|16152.1|16132.6|16124.6|710
1708443600000|2024-02-20 15:40:00|16153.1|16145.1|16140.6|16132.6|16156.6|16148.6|16140.1|16132.1|305
1708443900000|2024-02-20 15:45:00|16140.1|16132.1|16157.6|16149.6|16159.1|16151.1|16134.1|16126.1|239
1708444200000|2024-02-20 15:50:00|16158.1|16150.1|16169.6|16161.6|16175.6|16167.6|16157.6|16149.6|201
1708444500000|2024-02-20 15:55:00|16169.1|16161.1|16183.1|16175.1|16187.1|16179.1|16166.6|16158.6|216
1708444800000|2024-02-20 16:00:00|16182.6|16174.6|16185.6|16177.6|16186.6|16178.6|16171.1|16163.1|211
1708445100000|2024-02-20 16:05:00|16185.1|16177.1|16183.1|16175.1|16186.6|16178.6|16179.1|16171.1|92
1708445400000|2024-02-20 16:10:00|16182.6|16174.6|16179.1|16171.1|16194.1|16186.1|16175.1|16167.1|157
1708445700000|2024-02-20 16:15:00|16178.6|16170.6|16189.1|16181.1|16193.1|16185.1|16176.6|16168.6|80
1708446000000|2024-02-20 16:20:00|16188.6|16180.6|16186.6|16178.6|16190.6|16182.6|16178.1|16170.1|36
1708446300000|2024-02-20 16:25:00|16186.1|16178.1|16177.6|16169.6|16186.1|16178.1|16171.1|16163.1|62
1708446600000|2024-02-20 16:30:00|16178.1|16170.1|16175.6|16167.6|16180.1|16172.1|16169.1|16161.1|90
1708446900000|2024-02-20 16:35:00|16176.1|16168.1|16165.1|16157.1|16176.6|16168.6|16165.1|16157.1|67
1708447200000|2024-02-20 16:40:00|16164.6|16156.6|16161.6|16153.6|16167.1|16159.1|16157.6|16149.6|156
1708447500000|2024-02-20 16:45:00|16161.1|16153.1|16169.1|16161.1|16174.6|16166.6|16159.6|16151.6|45
1708447800000|2024-02-20 16:50:00|16169.6|16161.6|16179.6|16171.6|16180.6|16172.6|16168.1|16160.1|60
1708448100000|2024-02-20 16:55:00|16180.1|16172.1|16181.6|16173.6|16186.6|16178.6|16179.1|16171.1|88
1708448400000|2024-02-20 17:00:00|16183.1|16175.1|16175.6|16167.6|16191.1|16183.1|16172.1|16164.1|87
1708448700000|2024-02-20 17:05:00|16175.1|16167.1|16187.6|16179.6|16190.1|16182.1|16175.1|16167.1|68
1708449000000|2024-02-20 17:10:00|16187.1|16179.1|16181.6|16173.6|16193.1|16185.1|16181.6|16173.6|38
1708449300000|2024-02-20 17:15:00|16182.1|16174.1|16188.6|16180.6|16189.6|16181.6|16181.6|16173.6|35
1708449600000|2024-02-20 17:20:00|16188.1|16180.1|16185.6|16177.6|16189.6|16181.6|16185.1|16177.1|28
1708449900000|2024-02-20 17:25:00|16186.1|16178.1|16198.6|16190.6|16199.6|16191.6|16185.6|16177.6|51
1708450200000|2024-02-20 17:30:00|16198.1|16190.1|16200.1|16192.1|16203.6|16195.6|16196.1|16188.1|53
1708450500000|2024-02-20 17:35:00|16199.6|16191.6|16177.1|16169.1|16199.6|16191.6|16174.6|16166.6|89
1708450800000|2024-02-20 17:40:00|16177.6|16169.6|16180.6|16172.6|16181.6|16173.6|16175.6|16167.6|35
1708451100000|2024-02-20 17:45:00|16180.1|16172.1|16176.1|16168.1|16185.1|16177.1|16174.6|16166.6|35
1708451400000|2024-02-20 17:50:00|16176.6|16168.6|16180.1|16172.1|16181.6|16173.6|16174.1|16166.1|14
1708451700000|2024-02-20 17:55:00|16179.6|16171.6|16183.1|16175.1|16184.1|16176.1|16179.1|16171.1|36
1708452000000|2024-02-20 18:00:00|16183.6|16175.6|16178.1|16170.1|16183.6|16175.6|16176.1|16168.1|43
1708452300000|2024-02-20 18:05:00|16179.1|16171.1|16182.6|16174.6|16184.1|16176.1|16176.1|16168.1|28
1708452600000|2024-02-20 18:10:00|16182.1|16174.1|16182.6|16174.6|16185.6|16177.6|16181.1|16173.1|13
1708452900000|2024-02-20 18:15:00|16182.1|16174.1|16180.6|16172.6|16182.1|16174.1|16171.6|16163.6|50
1708453200000|2024-02-20 18:20:00|16181.1|16173.1|16180.6|16172.6|16185.1|16177.1|16177.1|16169.1|29
1708453500000|2024-02-20 18:25:00|16181.1|16173.1|16176.1|16168.1|16184.6|16176.6|16169.6|16161.6|36
1708453800000|2024-02-20 18:30:00|16175.6|16167.6|16172.6|16164.6|16177.1|16169.1|16167.6|16159.6|18
1708454100000|2024-02-20 18:35:00|16172.1|16164.1|16169.6|16161.6|16172.1|16164.1|16167.1|16159.1|15
1708454400000|2024-02-20 18:40:00|16169.1|16161.1|16176.1|16168.1|16177.6|16169.6|16168.1|16160.1|35
1708454700000|2024-02-20 18:45:00|16175.6|16167.6|16173.6|16165.6|16181.1|16173.1|16173.1|16165.1|38
1708455000000|2024-02-20 18:50:00|16174.1|16166.1|16170.1|16162.1|16177.1|16169.1|16170.1|16162.1|67
1708455300000|2024-02-20 18:55:00|16170.6|16162.6|16192.9|16162.9|16192.9|16175.1|16170.6|16162.6|101
1708455600000|2024-02-20 19:00:00|16192.7|16162.7|16188|16158|16194.9|16164.9|16187.9|16157.9|0
1708455900000|2024-02-20 19:05:00|16187.9|16157.9|16186.8|16156.8|16189.4|16159.4|16185.6|16155.6|0
1708456200000|2024-02-20 19:10:00|16186.9|16156.9|16188.9|16158.9|16189.2|16159.2|16185.8|16155.8|0
1708456500000|2024-02-20 19:15:00|16188.8|16158.8|16201.3|16171.3|16201.5|16171.5|16186.5|16156.5|0
1708456800000|2024-02-20 19:20:00|16201.2|16171.2|16196.6|16166.6|16201.2|16171.2|16193.1|16163.1|0
1708457100000|2024-02-20 19:25:00|16196.5|16166.5|16204.3|16174.3|16204.3|16174.3|16193.2|16163.2|0
1708457400000|2024-02-20 19:30:00|16204|16174|16197.5|16167.5|16206.7|16176.7|16197.3|16167.3|0
1708457700000|2024-02-20 19:35:00|16197.4|16167.4|16198.4|16168.4|16198.7|16168.7|16197.4|16167.4|0
1708458000000|2024-02-20 19:40:00|16198.5|16168.5|16201.9|16171.9|16203|16173|16198.2|16168.2|0
1708458300000|2024-02-20 19:45:00|16201.8|16171.8|16203.1|16173.1|16205.5|16175.5|16199.8|16169.8|0
1708458600000|2024-02-20 19:50:00|16202.9|16172.9|16199.3|16169.3|16203.7|16173.7|16199.2|16169.2|0
1708458900000|2024-02-20 19:55:00|16199.4|16169.4|16198.1|16168.1|16200.7|16170.7|16195|16165|0
1708459200000|2024-02-20 20:00:00|16198.3|16168.3|16188.6|16158.6|16198.5|16168.5|16188|16158|0
1708459500000|2024-02-20 20:05:00|16188.8|16158.8|16195.7|16165.7|16197.4|16167.4|16188.8|16158.8|0
1708459800000|2024-02-20 20:10:00|16195.8|16165.8|16197|16167|16199|16169|16195.7|16165.7|0
1708460100000|2024-02-20 20:15:00|16197.1|16167.1|16207.1|16177.1|16207.2|16177.2|16196.3|16166.3|0
1708460400000|2024-02-20 20:20:00|16207.2|16177.2|16204.5|16174.5|16208.4|16178.4|16204.3|16174.3|0
1708460700000|2024-02-20 20:25:00|16204.4|16174.4|16208.9|16178.9|16214.7|16184.7|16204.4|16174.4|0
1708461000000|2024-02-20 20:30:00|16209|16179|16196.1|16166.1|16209.4|16179.4|16195.2|16165.2|0
1708461300000|2024-02-20 20:35:00|16195.9|16165.9|16196.4|16166.4|16196.8|16166.8|16186.6|16156.6|0
1708461600000|2024-02-20 20:40:00|16196.2|16166.2|16206.1|16176.1|16206.6|16176.6|16194|16164|0
1708461900000|2024-02-20 20:45:00|16206|16176|16212.4|16182.4|16213.7|16183.7|16203.7|16173.7|0
1708462200000|2024-02-20 20:50:00|16211.9|16181.9|16205.1|16175.1|16213.4|16183.4|16203.2|16173.2|0
1708462500000|2024-02-20 20:55:00|16204.7|16174.7|16228.6|16198.6|16230|16200|16203.5|16173.5|0
1708462800000|2024-02-20 21:00:00|16228.1|16198.1|16219.8|16189.8|16229.1|16199.1|16219.3|16189.3|0
1708463100000|2024-02-20 21:05:00|16220.3|16190.3|16216.9|16186.9|16220.3|16190.3|16216.1|16186.1|0
1708463400000|2024-02-20 21:10:00|16217.3|16187.3|16214.8|16184.8|16218.5|16188.5|16214.2|16184.2|0
1708463700000|2024-02-20 21:15:00|16215|16185|16214.8|16184.8|16215.3|16185.3|16213.7|16183.7|0
1708464000000|2024-02-20 21:20:00|16215.3|16185.3|16218.8|16188.8|16218.8|16188.8|16214.8|16184.8|0
1708464300000|2024-02-20 21:25:00|16219.2|16189.2|16219.8|16189.8|16219.8|16189.8|16218.8|16188.8|0
1708464600000|2024-02-20 21:30:00|16215|16185|16216.6|16186.6|16217.7|16187.7|16214.2|16184.2|0
1708464900000|2024-02-20 21:35:00|16216.8|16186.8|16219.5|16189.5|16219.5|16189.5|16216.8|16186.8|0
1708465200000|2024-02-20 21:40:00|16219.3|16189.3|16220.1|16190.1|16221.1|16191.1|16219|16189|0
1708465500000|2024-02-20 21:45:00|16220.3|16190.3|16219.9|16189.9|16220.6|16190.6|16218.4|16188.4|0
1708465800000|2024-02-20 21:50:00|16219.6|16189.6|16218.4|16188.4|16220|16190|16218.4|16188.4|0
1708466100000|2024-02-20 21:55:00|16217.9|16187.9|16216.3|16186.3|16217.9|16187.9|16213.6|16183.6|0
1708466400000|2024-02-20 22:00:00|16216.2|16186.2|16215.2|16185.2|16217.1|16187.1|16215.1|16185.1|0
1708466700000|2024-02-20 22:05:00|16215.5|16185.5|16215.8|16185.8|16215.8|16185.8|16214.4|16184.4|0
1708467000000|2024-02-20 22:10:00|16215.3|16185.3|16214.5|16184.5|16215.3|16185.3|16214.5|16184.5|0
1708467300000|2024-02-20 22:15:00|16214.4|16184.4|16214.9|16184.9|16214.9|16184.9|16214.4|16184.4|0
1708467600000|2024-02-20 22:20:00|16214.6|16184.6|16213.8|16183.8|16214.6|16184.6|16213.8|16183.8|0
1708467900000|2024-02-20 22:25:00|16213.7|16183.7|16211.8|16181.8|16213.7|16183.7|16211.8|16181.8|0
1708468200000|2024-02-20 22:30:00|16211.6|16181.6|16211.5|16181.5|16211.9|16181.9|16211.2|16181.2|0
1708468500000|2024-02-20 22:35:00|16210.8|16180.8|16211.4|16181.4|16211.5|16181.5|16210.8|16180.8|0
1708468800000|2024-02-20 22:40:00|16211.5|16181.5|16211.4|16181.4|16211.5|16181.5|16211.4|16181.4|0
1708469100000|2024-02-20 22:45:00|16211.5|16181.5|16212.6|16182.6|16213.4|16183.4|16211.5|16181.5|0
1708469400000|2024-02-20 22:50:00|16213.4|16183.4|16213.6|16183.6|16213.7|16183.7|16213.2|16183.2|0
1708469700000|2024-02-20 22:55:00|16213.5|16183.5|16214.9|16184.9|16215.2|16185.2|16213.4|16183.4|0
1708470000000|2024-02-20 23:00:00|16216.2|16186.2|16216.5|16186.5|16216.5|16186.5|16210.2|16180.2|0
1708470300000|2024-02-20 23:05:00|16216.7|16186.7|16216.8|16186.8|16217.3|16187.3|16215.4|16185.4|0
1708470600000|2024-02-20 23:10:00|16217|16187|16221.1|16191.1|16223.8|16193.8|16217|16187|0
1708470900000|2024-02-20 23:15:00|16220.8|16190.8|16225.8|16195.8|16227.4|16197.4|16220.5|16190.5|0
1708471200000|2024-02-20 23:20:00|16225.5|16195.5|16227.9|16197.9|16227.9|16197.9|16224.4|16194.4|0
1708471500000|2024-02-20 23:25:00|16227.4|16197.4|16232.3|16202.3|16232.8|16202.8|16226.6|16196.6|0
1708471800000|2024-02-20 23:30:00|16232.8|16202.8|16228.5|16198.5|16232.8|16202.8|16228|16198|0
1708472100000|2024-02-20 23:35:00|16228.3|16198.3|16225.3|16195.3|16229.1|16199.1|16225.3|16195.3|0
1708472400000|2024-02-20 23:40:00|16225.5|16195.5|16224.2|16194.2|16225.8|16195.8|16223.7|16193.7|0
1708472700000|2024-02-20 23:45:00|16223.8|16193.8|16222.9|16192.9|16224.5|16194.5|16221.3|16191.3|0
1708473000000|2024-02-20 23:50:00|16222.6|16192.6|16224|16194|16224.5|16194.5|16222.3|16192.3|0
1708473300000|2024-02-20 23:55:00|16223.7|16193.7|16223.2|16193.2|16225|16195|16223.2|16193.2|0
1708473600000|2024-02-21 00:00:00|16223.7|16193.7|16224.3|16194.3|16224.3|16194.3|16221|16191|0
1708473900000|2024-02-21 00:05:00|16224|16194|16225.9|16195.9|16228.1|16198.1|16223.8|16193.8|0
1708474200000|2024-02-21 00:10:00|16226.1|16196.1|16226.4|16196.4|16227|16197|16225.4|16195.4|0
1708474500000|2024-02-21 00:15:00|16226.7|16196.7|16224.7|16194.7|16227.6|16197.6|16224.2|16194.2|0
1708474800000|2024-02-21 00:20:00|16224.4|16194.4|16223.9|16193.9|16224.8|16194.8|16222.2|16192.2|0
1708475100000|2024-02-21 00:25:00|16224.1|16194.1|16223.4|16193.4|16225.3|16195.3|16222.9|16192.9|0
1708475400000|2024-02-21 00:30:00|16223.1|16193.1|16221.4|16191.4|16223.1|16193.1|16220.3|16190.3|0
1708475700000|2024-02-21 00:35:00|16220.9|16190.9|16220.5|16190.5|16221.4|16191.4|16220.5|16190.5|0
1708476000000|2024-02-21 00:40:00|16220.8|16190.8|16216.7|16186.7|16221.4|16191.4|16216|16186|0
1708476300000|2024-02-21 00:45:00|16216.6|16186.6|16215.7|16185.7|16216.6|16186.6|16215.3|16185.3|0
1708476600000|2024-02-21 00:50:00|16215.5|16185.5|16213.6|16183.6|16216|16186|16213.1|16183.1|0
1708476900000|2024-02-21 00:55:00|16214.1|16184.1|16190|16160|16214.1|16184.1|16189.7|16159.7|0
1708477200000|2024-02-21 01:00:00|16189.7|16159.7|16183|16153|16190.2|16160.2|16171.1|16141.1|0
1708477500000|2024-02-21 01:05:00|16183.3|16153.3|16190.9|16160.9|16191.4|16161.4|16181.6|16151.6|0
1708477800000|2024-02-21 01:10:00|16191.4|16161.4|16188.5|16158.5|16191.6|16161.6|16188.3|16158.3|0
1708478100000|2024-02-21 01:15:00|16189|16159|16198.1|16193.1|16206.1|16201.1|16136.1|16131.1|1844
1708478400000|2024-02-21 01:20:00|16197.6|16192.6|16176.6|16171.6|16197.6|16192.6|16166.1|16161.1|1205
1708478700000|2024-02-21 01:25:00|16179.1|16174.1|16195.3|16190.3|16198.8|16193.8|16171.3|16166.3|725
1708479000000|2024-02-21 01:30:00|16195.8|16190.8|16280.3|16275.3|16280.8|16275.8|16148.8|16143.8|5017
1708479300000|2024-02-21 01:35:00|16280.8|16275.8|16327.8|16322.8|16331.8|16326.8|16247.3|16242.3|3697
1708479600000|2024-02-21 01:40:00|16327.3|16322.3|16429.3|16424.3|16440.3|16435.3|16309.3|16304.3|5589
1708479900000|2024-02-21 01:45:00|16428.3|16423.3|16445.3|16440.3|16467.3|16462.3|16424.8|16419.8|4617
1708480200000|2024-02-21 01:50:00|16444.3|16439.3|16452.8|16447.8|16484.8|16479.8|16444.3|16439.3|3520
1708480500000|2024-02-21 01:55:00|16456.3|16451.3|16487.8|16482.8|16493.8|16488.8|16439.8|16434.8|3140
1708480800000|2024-02-21 02:00:00|16489.3|16484.3|16536.3|16531.3|16541.8|16536.8|16450.3|16445.3|3984
1708481100000|2024-02-21 02:05:00|16538.3|16533.3|16515.3|16510.3|16546.3|16541.3|16504.8|16499.8|2803
1708481400000|2024-02-21 02:10:00|16514.8|16509.8|16501.8|16496.8|16523.3|16518.3|16486.8|16481.8|1857
1708481700000|2024-02-21 02:15:00|16502.3|16497.3|16541.8|16536.8|16547.3|16542.3|16502.3|16497.3|2144
1708482000000|2024-02-21 02:20:00|16541.3|16536.3|16541.8|16536.8|16565.8|16560.8|16522.3|16517.3|2281
1708482300000|2024-02-21 02:25:00|16544.3|16539.3|16564.3|16559.3|16568.8|16563.8|16544.3|16539.3|1646
1708482600000|2024-02-21 02:30:00|16563.8|16558.8|16572.3|16567.3|16578.8|16573.8|16553.8|16548.8|1607
1708482900000|2024-02-21 02:35:00|16572.8|16567.8|16561.8|16556.8|16583.8|16578.8|16559.3|16554.3|1290
1708483200000|2024-02-21 02:40:00|16561.3|16556.3|16617.8|16612.8|16624.3|16619.3|16560.8|16555.8|2327
1708483500000|2024-02-21 02:45:00|16616.8|16611.8|16625.3|16620.3|16648.8|16643.8|16613.8|16608.8|3541
1708483800000|2024-02-21 02:50:00|16625.8|16620.8|16631.3|16626.3|16646.3|16641.3|16615.3|16610.3|1508
1708484100000|2024-02-21 02:55:00|16630.8|16625.8|16657.3|16652.3|16665.3|16660.3|16630.3|16625.3|2251
1708484400000|2024-02-21 03:00:00|16656.3|16651.3|16663.8|16658.8|16690.8|16685.8|16650.8|16645.8|2617
1708484700000|2024-02-21 03:05:00|16663.3|16658.3|16697.3|16692.3|16703.3|16698.3|16662.3|16657.3|1895
1708485000000|2024-02-21 03:10:00|16698.3|16693.3|16682.3|16677.3|16703.8|16698.8|16678.8|16673.8|1509
1708485300000|2024-02-21 03:15:00|16681.8|16676.8|16685.3|16680.3|16708.8|16703.8|16679.8|16674.8|1854
1708485600000|2024-02-21 03:20:00|16685.8|16680.8|16685.3|16680.3|16692.8|16687.8|16672.3|16667.3|1584
1708485900000|2024-02-21 03:25:00|16684.8|16679.8|16694.3|16689.3|16701.3|16696.3|16679.3|16674.3|1336
1708486200000|2024-02-21 03:30:00|16695.3|16690.3|16713.8|16708.8|16734.8|16729.8|16693.3|16688.3|2080
1708486500000|2024-02-21 03:35:00|16713.3|16708.3|16689.3|16684.3|16714.8|16709.8|16687.8|16682.8|1375
1708486800000|2024-02-21 03:40:00|16691.3|16686.3|16729.3|16724.3|16731.8|16726.8|16690.8|16685.8|1135
1708487100000|2024-02-21 03:45:00|16729.8|16724.8|16734.8|16729.8|16738.3|16733.3|16720.8|16715.8|992
1708487400000|2024-02-21 03:50:00|16735.3|16730.3|16743.8|16738.8|16744.8|16739.8|16731.3|16726.3|1116
1708487700000|2024-02-21 03:55:00|16744.3|16739.3|16745.8|16740.8|16767.8|16762.8|16742.8|16737.8|1761
1708488000000|2024-02-21 04:00:00|16776.8|16746.8|16792.3|16762.3|16794.2|16764.2|16776.8|16746.8|0
1708488300000|2024-02-21 04:05:00|16792.8|16762.8|16747.5|16717.5|16812.9|16782.9|16747.5|16717.5|0
1708488600000|2024-02-21 04:10:00|16747.7|16717.7|16756.5|16726.5|16756.5|16726.5|16740.7|16710.7|0
1708488900000|2024-02-21 04:15:00|16756.8|16726.8|16758|16728|16758.1|16728.1|16756.3|16726.3|0
1708489200000|2024-02-21 04:20:00|16757.9|16727.9|16750.4|16720.4|16758.9|16728.9|16750.4|16720.4|0
1708489500000|2024-02-21 04:25:00|16750.5|16720.5|16743.8|16713.8|16750.5|16720.5|16743.8|16713.8|0
1708489800000|2024-02-21 04:30:00|16744.1|16714.1|16756.7|16726.7|16756.7|16726.7|16737.2|16707.2|0
1708490100000|2024-02-21 04:35:00|16756.5|16726.5|16757.5|16727.5|16757.5|16727.5|16755.9|16725.9|0
1708490400000|2024-02-21 04:40:00|16758|16728|16757.5|16727.5|16758.3|16728.3|16757.4|16727.4|0
1708490700000|2024-02-21 04:45:00|16757.8|16727.8|16757.6|16727.6|16758.3|16728.3|16757.1|16727.1|0
1708491000000|2024-02-21 04:50:00|16757.9|16727.9|16761.6|16731.6|16762.4|16732.4|16757.1|16727.1|0
1708491300000|2024-02-21 04:55:00|16761.9|16731.9|16761.6|16731.6|16762.1|16732.1|16761.6|16731.6|0
1708491600000|2024-02-21 05:00:00|16761.9|16731.9|16707.8|16702.8|16761.9|16735.3|16685.3|16680.3|4381
1708491900000|2024-02-21 05:05:00|16708.3|16703.3|16745.3|16740.3|16755.3|16750.3|16703.3|16698.3|2063
1708492200000|2024-02-21 05:10:00|16744.3|16739.3|16730.8|16725.8|16757.3|16752.3|16723.3|16718.3|1405
1708492500000|2024-02-21 05:15:00|16729.3|16724.3|16699.8|16694.8|16731.3|16726.3|16693.8|16688.8|1290
1708492800000|2024-02-21 05:20:00|16701.3|16696.3|16668.8|16663.8|16718.8|16713.8|16666.8|16661.8|1942
1708493100000|2024-02-21 05:25:00|16671.8|16666.8|16680.3|16675.3|16685.8|16680.8|16653.8|16648.8|1854
1708493400000|2024-02-21 05:30:00|16680.8|16675.8|16648.3|16643.3|16689.8|16684.8|16641.8|16636.8|1673
1708493700000|2024-02-21 05:35:00|16649.3|16644.3|16673.3|16668.3|16673.8|16668.8|16641.8|16636.8|1475
1708494000000|2024-02-21 05:40:00|16672.8|16667.8|16681.8|16676.8|16688.3|16683.3|16654.3|16649.3|1361
1708494300000|2024-02-21 05:45:00|16683.3|16678.3|16674.3|16669.3|16693.3|16688.3|16673.8|16668.8|1276
1708494600000|2024-02-21 05:50:00|16674.8|16669.8|16661.8|16656.8|16680.8|16675.8|16644.3|16639.3|1237
1708494900000|2024-02-21 05:55:00|16662.3|16657.3|16638.3|16633.3|16662.3|16657.3|16632.3|16627.3|1156
1708495200000|2024-02-21 06:00:00|16639.3|16634.3|16649.3|16644.3|16661.8|16656.8|16634.8|16629.8|1119
1708495500000|2024-02-21 06:05:00|16648.3|16643.3|16599.8|16594.8|16648.3|16643.3|16591.8|16586.8|2396
1708495800000|2024-02-21 06:10:00|16597.3|16592.3|16538.8|16533.8|16603.8|16598.8|16535.8|16530.8|2967
1708496100000|2024-02-21 06:15:00|16539.3|16534.3|16585.3|16580.3|16590.8|16585.8|16535.3|16530.3|2391
1708496400000|2024-02-21 06:20:00|16584.3|16579.3|16581.3|16576.3|16587.8|16582.8|16566.8|16561.8|1152
1708496700000|2024-02-21 06:25:00|16580.8|16575.8|16576.8|16571.8|16584.8|16579.8|16558.3|16553.3|1173
1708497000000|2024-02-21 06:30:00|16577.3|16572.3|16603.8|16598.8|16607.3|16602.3|16569.8|16564.8|2519
1708497300000|2024-02-21 06:35:00|16604.3|16599.3|16621.8|16616.8|16622.8|16617.8|16601.3|16596.3|1252
1708497600000|2024-02-21 06:40:00|16621.3|16616.3|16599.8|16594.8|16625.8|16620.8|16596.8|16591.8|969
1708497900000|2024-02-21 06:45:00|16598.8|16593.8|16586.8|16581.8|16605.8|16600.8|16586.8|16581.8|887
1708498200000|2024-02-21 06:50:00|16587.3|16582.3|16587.8|16582.8|16595.8|16590.8|16573.8|16568.8|806
1708498500000|2024-02-21 06:55:00|16587.3|16582.3|16603.8|16598.8|16606.3|16601.3|16581.3|16576.3|827
1708498800000|2024-02-21 07:00:00|16604.3|16599.3|16590.3|16585.3|16608.3|16603.3|16576.8|16571.8|1046
1708499100000|2024-02-21 07:05:00|16589.8|16584.8|16559.8|16554.8|16594.3|16589.3|16549.8|16544.8|1124
1708499400000|2024-02-21 07:10:00|16561.3|16556.3|16556.8|16551.8|16577.8|16572.8|16556.8|16551.8|1176
1708499700000|2024-02-21 07:15:00|16556.3|16551.3|16568.3|16563.3|16581.8|16576.8|16550.3|16545.3|855
1708500000000|2024-02-21 07:20:00|16568.8|16563.8|16573.8|16568.8|16581.8|16576.8|16564.8|16559.8|524
1708500300000|2024-02-21 07:25:00|16575.8|16570.8|16569.3|16564.3|16582.3|16577.3|16558.8|16553.8|723
1708500600000|2024-02-21 07:30:00|16568.8|16563.8|16556.8|16551.8|16574.8|16569.8|16554.3|16549.3|798
1708500900000|2024-02-21 07:35:00|16557.3|16552.3|16547.8|16542.8|16565.3|16560.3|16545.3|16540.3|1014
1708501200000|2024-02-21 07:40:00|16548.8|16543.8|16546.3|16541.3|16553.8|16548.8|16544.8|16539.8|1331
1708501500000|2024-02-21 07:45:00|16546.8|16541.8|16533.3|16528.3|16550.8|16545.8|16532.8|16527.8|1040
1708501800000|2024-02-21 07:50:00|16533.8|16528.8|16526.3|16521.3|16540.3|16535.3|16522.8|16517.8|1917
1708502100000|2024-02-21 07:55:00|16525.8|16520.8|16501.8|16496.8|16529.3|16524.3|16497.8|16492.8|2939
1708502400000|2024-02-21 08:00:00|16502.8|16497.8|16490.3|16485.3|16502.8|16497.8|16477.8|16472.8|2734
1708502700000|2024-02-21 08:05:00|16490.8|16485.8|16485.3|16480.3|16514.8|16509.8|16485.3|16480.3|3131
1708503000000|2024-02-21 08:10:00|16484.8|16479.8|16476.3|16471.3|16490.8|16485.8|16471.3|16466.3|1682
1708503300000|2024-02-21 08:15:00|16476.8|16471.8|16470.3|16465.3|16481.8|16476.8|16464.8|16459.8|1268
1708503600000|2024-02-21 08:20:00|16470.8|16465.8|16469.3|16464.3|16481.3|16476.3|16467.3|16462.3|858
1708503900000|2024-02-21 08:25:00|16469.8|16464.8|16477.8|16472.8|16483.8|16478.8|16457.3|16452.3|1295
1708504200000|2024-02-21 08:30:00|16485.3|16455.3|16487.6|16457.6|16487.8|16457.8|16483|16453|345
1708504500000|2024-02-21 08:35:00|16488|16458|16486.3|16456.3|16488.5|16458.5|16485.4|16455.4|0
1708504800000|2024-02-21 08:40:00|16485.8|16455.8|16473.2|16443.2|16489.5|16459.5|16473|16443|0
1708505100000|2024-02-21 08:45:00|16472.7|16442.7|16477.5|16447.5|16479.3|16449.3|16471.3|16441.3|0
1708505400000|2024-02-21 08:50:00|16477.3|16447.3|16486.3|16456.3|16491|16461|16476.6|16446.6|0
1708505700000|2024-02-21 08:55:00|16486.6|16456.6|16491.1|16461.1|16491.9|16461.9|16480.8|16450.8|0
1708506000000|2024-02-21 09:00:00|16490.9|16460.9|16496.3|16466.3|16498.3|16468.3|16490.4|16460.4|0
1708506300000|2024-02-21 09:05:00|16496.5|16466.5|16494.1|16464.1|16500|16470|16492.5|16462.5|0
1708506600000|2024-02-21 09:10:00|16494.4|16464.4|16487.5|16457.5|16495.4|16465.4|16487.5|16457.5|0
1708506900000|2024-02-21 09:15:00|16454.8|16446.8|16444.8|16436.8|16454.8|16446.8|16431.3|16423.3|689
1708507200000|2024-02-21 09:20:00|16444.3|16436.3|16456.8|16448.8|16459.8|16451.8|16444.3|16436.3|171
1708507500000|2024-02-21 09:25:00|16456.3|16448.3|16452.3|16444.3|16460.8|16452.8|16448.3|16440.3|157
1708507800000|2024-02-21 09:30:00|16452.8|16444.8|16457.8|16449.8|16461.8|16453.8|16448.3|16440.3|152
1708508100000|2024-02-21 09:35:00|16457.3|16449.3|16457.8|16449.8|16463.8|16455.8|16454.3|16446.3|133
1708508400000|2024-02-21 09:40:00|16457.3|16449.3|16456.3|16448.3|16459.3|16451.3|16453.3|16445.3|160
1708508700000|2024-02-21 09:45:00|16455.8|16447.8|16444.8|16436.8|16455.8|16447.8|16442.3|16434.3|112
1708509000000|2024-02-21 09:50:00|16445.3|16437.3|16437.3|16429.3|16446.3|16438.3|16434.8|16426.8|94
1708509300000|2024-02-21 09:55:00|16438.3|16430.3|16435.8|16427.8|16439.3|16431.3|16432.3|16424.3|103
1708509600000|2024-02-21 10:00:00|16435.3|16427.3|16443.3|16435.3|16445.3|16437.3|16435.3|16427.3|91
1708509900000|2024-02-21 10:05:00|16443.8|16435.8|16449.3|16441.3|16451.3|16443.3|16441.8|16433.8|78
1708510200000|2024-02-21 10:10:00|16448.8|16440.8|16449.8|16441.8|16449.8|16441.8|16442.3|16434.3|73
1708510500000|2024-02-21 10:15:00|16449.3|16441.3|16451.8|16443.8|16452.3|16444.3|16441.3|16433.3|83
1708510800000|2024-02-21 10:20:00|16451.3|16443.3|16449.3|16441.3|16451.3|16443.3|16443.8|16435.8|71
1708511100000|2024-02-21 10:25:00|16449.8|16441.8|16495.8|16487.8|16523.8|16515.8|16449.3|16441.3|2132
1708511400000|2024-02-21 10:30:00|16496.3|16488.3|16463.8|16455.8|16496.3|16488.3|16446.3|16438.3|371
1708511700000|2024-02-21 10:35:00|16464.3|16456.3|16467.3|16459.3|16468.3|16460.3|16452.3|16444.3|110
1708512000000|2024-02-21 10:40:00|16466.8|16458.8|16482.8|16474.8|16482.8|16474.8|16464.8|16456.8|146
1708512300000|2024-02-21 10:45:00|16483.3|16475.3|16483.3|16475.3|16492.8|16484.8|16478.3|16470.3|153
1708512600000|2024-02-21 10:50:00|16493.8|16485.8|16488.3|16480.3|16504.3|16496.3|16485.8|16477.8|239
1708512900000|2024-02-21 10:55:00|16488.8|16480.8|16498.3|16490.3|16499.3|16491.3|16488.3|16480.3|132
1708513200000|2024-02-21 11:00:00|16497.3|16489.3|16494.8|16486.8|16499.3|16491.3|16486.8|16478.8|101
1708513500000|2024-02-21 11:05:00|16494.3|16486.3|16482.8|16474.8|16494.3|16486.3|16475.3|16467.3|134
1708513800000|2024-02-21 11:10:00|16482.3|16474.3|16465.8|16457.8|16482.3|16474.3|16465.3|16457.3|133
1708514100000|2024-02-21 11:15:00|16466.3|16458.3|16467.8|16459.8|16473.3|16465.3|16466.3|16458.3|53
1708514400000|2024-02-21 11:20:00|16467.3|16459.3|16470.3|16462.3|16472.3|16464.3|16464.3|16456.3|37
1708514700000|2024-02-21 11:25:00|16469.8|16461.8|16468.8|16460.8|16472.8|16464.8|16467.8|16459.8|42
1708515000000|2024-02-21 11:30:00|16469.3|16461.3|16469.3|16461.3|16477.8|16469.8|16466.3|16458.3|86
1708515300000|2024-02-21 11:35:00|16468.3|16460.3|16470.8|16462.8|16472.8|16464.8|16463.3|16455.3|81
1708515600000|2024-02-21 11:40:00|16472.3|16464.3|16463.3|16455.3|16472.8|16464.8|16461.3|16453.3|61
1708515900000|2024-02-21 11:45:00|16463.8|16455.8|16464.8|16456.8|16469.8|16461.8|16461.3|16453.3|73
1708516200000|2024-02-21 11:50:00|16465.3|16457.3|16470.8|16462.8|16472.8|16464.8|16464.8|16456.8|51
1708516500000|2024-02-21 11:55:00|16471.3|16463.3|16476.3|16468.3|16476.3|16468.3|16468.8|16460.8|39
1708516800000|2024-02-21 12:00:00|16475.8|16467.8|16473.3|16465.3|16478.3|16470.3|16467.8|16459.8|122
1708517100000|2024-02-21 12:05:00|16472.8|16464.8|16464.8|16456.8|16473.8|16465.8|16456.8|16448.8|59
1708517400000|2024-02-21 12:10:00|16465.3|16457.3|16472.8|16464.8|16473.8|16465.8|16463.3|16455.3|28
1708517700000|2024-02-21 12:15:00|16473.3|16465.3|16473.8|16465.8|16477.8|16469.8|16468.8|16460.8|82
1708518000000|2024-02-21 12:20:00|16473.3|16465.3|16469.3|16461.3|16475.3|16467.3|16466.3|16458.3|28
1708518300000|2024-02-21 12:25:00|16468.8|16460.8|16465.8|16457.8|16469.3|16461.3|16463.8|16455.8|54
1708518600000|2024-02-21 12:30:00|16465.3|16457.3|16463.3|16455.3|16467.8|16459.8|16459.8|16451.8|53
1708518900000|2024-02-21 12:35:00|16462.3|16454.3|16462.3|16454.3|16463.8|16455.8|16455.8|16447.8|63
1708519200000|2024-02-21 12:40:00|16461.8|16453.8|16460.3|16452.3|16465.8|16457.8|16459.8|16451.8|135
1708519500000|2024-02-21 12:45:00|16459.8|16451.8|16461.3|16453.3|16462.8|16454.8|16454.8|16446.8|37
1708519800000|2024-02-21 12:50:00|16460.8|16452.8|16461.8|16453.8|16462.8|16454.8|16452.3|16444.3|233
1708520100000|2024-02-21 12:55:00|16462.3|16454.3|16465.8|16457.8|16473.3|16465.3|16462.3|16454.3|147
1708520400000|2024-02-21 13:00:00|16466.3|16458.3|16462.3|16454.3|16467.8|16459.8|16460.3|16452.3|71
1708520700000|2024-02-21 13:05:00|16461.3|16453.3|16463.3|16455.3|16465.3|16457.3|16461.3|16453.3|52
1708521000000|2024-02-21 13:10:00|16462.8|16454.8|16466.3|16458.3|16470.3|16462.3|16461.3|16453.3|42
1708521300000|2024-02-21 13:15:00|16466.8|16458.8|16471.3|16463.3|16472.3|16464.3|16464.8|16456.8|40
1708521600000|2024-02-21 13:20:00|16470.8|16462.8|16471.8|16463.8|16471.8|16463.8|16465.3|16457.3|116
1708521900000|2024-02-21 13:25:00|16471.3|16463.3|16457.3|16449.3|16471.3|16463.3|16457.3|16449.3|123
1708522200000|2024-02-21 13:30:00|16457.8|16449.8|16464.3|16456.3|16466.3|16458.3|16457.8|16449.8|64
1708522500000|2024-02-21 13:35:00|16463.8|16455.8|16465.8|16457.8|16466.8|16458.8|16461.8|16453.8|61
1708522800000|2024-02-21 13:40:00|16466.3|16458.3|16464.8|16456.8|16474.3|16466.3|16464.3|16456.3|169
1708523100000|2024-02-21 13:45:00|16465.3|16457.3|16446.3|16438.3|16465.8|16457.8|16444.8|16436.8|148
1708523400000|2024-02-21 13:50:00|16447.3|16439.3|16455.3|16447.3|16456.3|16448.3|16444.3|16436.3|91
1708523700000|2024-02-21 13:55:00|16455.8|16447.8|16449.8|16441.8|16457.8|16449.8|16444.8|16436.8|102
1708524000000|2024-02-21 14:00:00|16450.3|16442.3|16452.8|16444.8|16453.8|16445.8|16443.3|16435.3|106
1708524300000|2024-02-21 14:05:00|16453.3|16445.3|16457.8|16449.8|16460.8|16452.8|16451.8|16443.8|52
1708524600000|2024-02-21 14:10:00|16457.3|16449.3|16462.8|16454.8|16465.3|16457.3|16456.8|16448.8|41
1708524900000|2024-02-21 14:15:00|16462.3|16454.3|16457.8|16449.8|16464.3|16456.3|16456.8|16448.8|126
1708525200000|2024-02-21 14:20:00|16458.3|16450.3|16454.8|16446.8|16459.8|16451.8|16450.3|16442.3|49
1708525500000|2024-02-21 14:25:00|16455.3|16447.3|16463.8|16455.8|16469.3|16461.3|16454.3|16446.3|137
1708525800000|2024-02-21 14:30:00|16466.3|16458.3|16514.8|16506.8|16514.8|16506.8|16445.8|16437.8|1206
1708526100000|2024-02-21 14:35:00|16514.3|16506.3|16526.8|16518.8|16532.3|16524.3|16503.8|16495.8|696
1708526400000|2024-02-21 14:40:00|16527.3|16519.3|16521.3|16513.3|16532.8|16524.8|16508.8|16500.8|420
1708526700000|2024-02-21 14:45:00|16520.3|16512.3|16549.8|16541.8|16556.3|16548.3|16514.8|16506.8|623
1708527000000|2024-02-21 14:50:00|16550.3|16542.3|16534.8|16526.8|16557.8|16549.8|16530.3|16522.3|564
1708527300000|2024-02-21 14:55:00|16535.3|16527.3|16510.8|16502.8|16539.3|16531.3|16507.3|16499.3|311
1708527600000|2024-02-21 15:00:00|16510.3|16502.3|16509.8|16501.8|16512.8|16504.8|16487.8|16479.8|334
1708527900000|2024-02-21 15:05:00|16509.3|16501.3|16500.8|16492.8|16511.8|16503.8|16493.3|16485.3|222
1708528200000|2024-02-21 15:10:00|16498.8|16490.8|16507.8|16499.8|16515.3|16507.3|16493.3|16485.3|124
1708528500000|2024-02-21 15:15:00|16507.3|16499.3|16488.8|16480.8|16510.3|16502.3|16483.8|16475.8|155
1708528800000|2024-02-21 15:20:00|16490.3|16482.3|16471.3|16463.3|16493.8|16485.8|16467.8|16459.8|196
1708529100000|2024-02-21 15:25:00|16471.8|16463.8|16477.8|16469.8|16481.8|16473.8|16468.3|16460.3|130
1708529400000|2024-02-21 15:30:00|16477.3|16469.3|16466.3|16458.3|16484.3|16476.3|16464.3|16456.3|112
1708529700000|2024-02-21 15:35:00|16465.3|16457.3|16459.3|16451.3|16466.8|16458.8|16448.8|16440.8|259
1708530000000|2024-02-21 15:40:00|16458.8|16450.8|16450.8|16442.8|16458.8|16450.8|16439.3|16431.3|424
1708530300000|2024-02-21 15:45:00|16450.3|16442.3|16455.8|16447.8|16456.8|16448.8|16441.3|16433.3|142
1708530600000|2024-02-21 15:50:00|16456.3|16448.3|16454.3|16446.3|16461.8|16453.8|16450.8|16442.8|103
1708530900000|2024-02-21 15:55:00|16453.8|16445.8|16442.8|16434.8|16454.3|16446.3|16434.3|16426.3|148
1708531200000|2024-02-21 16:00:00|16442.3|16434.3|16445.8|16437.8|16445.8|16437.8|16437.8|16429.8|81
1708531500000|2024-02-21 16:05:00|16445.3|16437.3|16471.8|16463.8|16471.8|16463.8|16441.3|16433.3|131
1708531800000|2024-02-21 16:10:00|16472.3|16464.3|16492.8|16484.8|16493.3|16485.3|16470.8|16462.8|175
1708532100000|2024-02-21 16:15:00|16493.3|16485.3|16478.3|16470.3|16493.3|16485.3|16472.3|16464.3|174
1708532400000|2024-02-21 16:20:00|16478.8|16470.8|16475.8|16467.8|16484.3|16476.3|16475.3|16467.3|53
1708532700000|2024-02-21 16:25:00|16476.3|16468.3|16473.8|16465.8|16482.3|16474.3|16469.8|16461.8|96
1708533000000|2024-02-21 16:30:00|16474.3|16466.3|16462.3|16454.3|16475.3|16467.3|16462.3|16454.3|66
1708533300000|2024-02-21 16:35:00|16463.3|16455.3|16452.3|16444.3|16463.3|16455.3|16444.3|16436.3|120
1708533600000|2024-02-21 16:40:00|16453.3|16445.3|16457.3|16449.3|16459.8|16451.8|16441.3|16433.3|95
1708533900000|2024-02-21 16:45:00|16457.8|16449.8|16483.8|16475.8|16484.3|16476.3|16453.3|16445.3|118
1708534200000|2024-02-21 16:50:00|16483.3|16475.3|16476.3|16468.3|16486.8|16478.8|16475.8|16467.8|84
1708534500000|2024-02-21 16:55:00|16476.8|16468.8|16475.3|16467.3|16483.8|16475.8|16471.3|16463.3|56
1708534800000|2024-02-21 17:00:00|16475.8|16467.8|16475.3|16467.3|16482.8|16474.8|16469.8|16461.8|131
1708535100000|2024-02-21 17:05:00|16474.8|16466.8|16472.3|16464.3|16474.8|16466.8|16466.8|16458.8|111
1708535400000|2024-02-21 17:10:00|16471.8|16463.8|16468.3|16460.3|16476.8|16468.8|16464.8|16456.8|82
1708535700000|2024-02-21 17:15:00|16468.8|16460.8|16470.8|16462.8|16475.8|16467.8|16463.8|16455.8|37
1708536000000|2024-02-21 17:20:00|16471.3|16463.3|16471.8|16463.8|16475.3|16467.3|16465.3|16457.3|10
1708536300000|2024-02-21 17:25:00|16472.3|16464.3|16468.3|16460.3|16472.8|16464.8|16461.3|16453.3|37
1708536600000|2024-02-21 17:30:00|16468.8|16460.8|16462.8|16454.8|16476.8|16468.8|16462.3|16454.3|76
1708536900000|2024-02-21 17:35:00|16462.3|16454.3|16453.3|16445.3|16462.3|16454.3|16450.3|16442.3|45
1708537200000|2024-02-21 17:40:00|16452.3|16444.3|16450.3|16442.3|16456.8|16448.8|16448.3|16440.3|48
1708537500000|2024-02-21 17:45:00|16449.3|16441.3|16450.8|16442.8|16454.8|16446.8|16447.3|16439.3|44
1708537800000|2024-02-21 17:50:00|16451.3|16443.3|16456.8|16448.8|16459.8|16451.8|16449.8|16441.8|35
1708538100000|2024-02-21 17:55:00|16457.3|16449.3|16456.8|16448.8|16460.3|16452.3|16448.8|16440.8|35
1708538400000|2024-02-21 18:00:00|16457.3|16449.3|16446.3|16438.3|16457.8|16449.8|16426.8|16418.8|232
1708538700000|2024-02-21 18:05:00|16445.8|16437.8|16446.3|16438.3|16448.8|16440.8|16434.8|16426.8|95
1708539000000|2024-02-21 18:10:00|16445.8|16437.8|16455.3|16447.3|16460.8|16452.8|16445.8|16437.8|49
1708539300000|2024-02-21 18:15:00|16455.8|16447.8|16457.3|16449.3|16464.3|16456.3|16448.3|16440.3|150
1708539600000|2024-02-21 18:20:00|16457.8|16449.8|16464.3|16456.3|16466.3|16458.3|16454.3|16446.3|21
1708539900000|2024-02-21 18:25:00|16464.8|16456.8|16463.3|16455.3|16466.3|16458.3|16459.3|16451.3|41
1708540200000|2024-02-21 18:30:00|16460.3|16452.3|16448.8|16440.8|16461.3|16453.3|16446.8|16438.8|56
1708540500000|2024-02-21 18:35:00|16448.3|16440.3|16449.8|16441.8|16452.3|16444.3|16446.8|16438.8|19
1708540800000|2024-02-21 18:40:00|16449.3|16441.3|16448.8|16440.8|16453.8|16445.8|16447.8|16439.8|9
1708541100000|2024-02-21 18:45:00|16449.3|16441.3|16443.3|16435.3|16451.3|16443.3|16440.3|16432.3|60
1708541400000|2024-02-21 18:50:00|16443.8|16435.8|16438.3|16430.3|16446.8|16438.8|16437.3|16429.3|44
1708541700000|2024-02-21 18:55:00|16438.8|16430.8|16448.7|16418.7|16448.7|16434.3|16433.3|16418.7|156
1708542000000|2024-02-21 19:00:00|16448.8|16418.8|16454.5|16424.5|16459.4|16429.4|16433.4|16403.4|0
1708542300000|2024-02-21 19:05:00|16454.6|16424.6|16451.2|16421.2|16460.8|16430.8|16448.9|16418.9|0
1708542600000|2024-02-21 19:10:00|16451.3|16421.3|16451.8|16421.8|16454.1|16424.1|16449.6|16419.6|0
1708542900000|2024-02-21 19:15:00|16451.7|16421.7|16453.7|16423.7|16456.5|16426.5|16447.5|16417.5|0
1708543200000|2024-02-21 19:20:00|16453.6|16423.6|16441.7|16411.7|16454|16424|16439.3|16409.3|0
1708543500000|2024-02-21 19:25:00|16441.8|16411.8|16447.2|16417.2|16448.2|16418.2|16436.9|16406.9|0
1708543800000|2024-02-21 19:30:00|16447|16417|16451.1|16421.1|16451.6|16421.6|16446.6|16416.6|0
1708544100000|2024-02-21 19:35:00|16451.2|16421.2|16439.4|16409.4|16451.8|16421.8|16438.4|16408.4|0
1708544400000|2024-02-21 19:40:00|16439.2|16409.2|16433|16403|16439.4|16409.4|16430.3|16400.3|0
1708544700000|2024-02-21 19:45:00|16433.2|16403.2|16437.6|16407.6|16437.6|16407.6|16432.6|16402.6|0
1708545000000|2024-02-21 19:50:00|16437.7|16407.7|16440.4|16410.4|16443.1|16413.1|16437|16407|0
1708545300000|2024-02-21 19:55:00|16440.3|16410.3|16448.9|16418.9|16449.8|16419.8|16439.9|16409.9|0
1708545600000|2024-02-21 20:00:00|16448.8|16418.8|16439.4|16409.4|16449.2|16419.2|16439.4|16409.4|0
1708545900000|2024-02-21 20:05:00|16439.5|16409.5|16422.9|16392.9|16439.7|16409.7|16422.6|16392.6|0
1708546200000|2024-02-21 20:10:00|16423|16393|16411.7|16381.7|16423.4|16393.4|16404.8|16374.8|0
1708546500000|2024-02-21 20:15:00|16410.9|16380.9|16420.3|16390.3|16425.3|16395.3|16409.2|16379.2|0
1708546800000|2024-02-21 20:20:00|16420.4|16390.4|16422.7|16392.7|16422.9|16392.9|16415.3|16385.3|0
1708547100000|2024-02-21 20:25:00|16422.6|16392.6|16438.3|16408.3|16438.7|16408.7|16422.6|16392.6|0
1708547400000|2024-02-21 20:30:00|16438.4|16408.4|16452.2|16422.2|16455.1|16425.1|16438.3|16408.3|0
1708547700000|2024-02-21 20:35:00|16452.3|16422.3|16464.4|16434.4|16465.4|16435.4|16452.1|16422.1|0
1708548000000|2024-02-21 20:40:00|16464.6|16434.6|16458.1|16428.1|16467.2|16437.2|16454.4|16424.4|0
1708548300000|2024-02-21 20:45:00|16458|16428|16450.3|16420.3|16458.4|16428.4|16446.7|16416.7|0
1708548600000|2024-02-21 20:50:00|16450.4|16420.4|16459.2|16429.2|16459.3|16429.3|16442.5|16412.5|0
1708548900000|2024-02-21 20:55:00|16459.3|16429.3|16471.3|16441.3|16499.6|16469.6|16459.3|16429.3|0
1708549200000|2024-02-21 21:00:00|16470.3|16440.3|16467.3|16437.3|16474|16444|16463|16433|0
1708549500000|2024-02-21 21:05:00|16467.8|16437.8|16462.5|16432.5|16467.8|16437.8|16462.5|16432.5|0
1708549800000|2024-02-21 21:10:00|16463|16433|16464|16434|16465.6|16435.6|16459.3|16429.3|0
1708550100000|2024-02-21 21:15:00|16464.3|16434.3|16465.1|16435.1|16468.2|16438.2|16464|16434|0
1708550400000|2024-02-21 21:20:00|16464.6|16434.6|16481.2|16451.2|16509.1|16479.1|16424.9|16394.9|0
1708550700000|2024-02-21 21:25:00|16483.9|16453.9|16506.1|16476.1|16520|16490|16479.1|16449.1|0
1708551000000|2024-02-21 21:30:00|16507.1|16477.1|16509.5|16479.5|16522.1|16492.1|16507.1|16477.1|0
1708551300000|2024-02-21 21:35:00|16509.8|16479.8|16513|16483|16513.3|16483.3|16499.5|16469.5|0
1708551600000|2024-02-21 21:40:00|16513.3|16483.3|16516.3|16486.3|16518.3|16488.3|16510.8|16480.8|0
1708551900000|2024-02-21 21:45:00|16516.5|16486.5|16523.2|16493.2|16527.6|16497.6|16515.7|16485.7|0
1708552200000|2024-02-21 21:50:00|16523.6|16493.6|16525.5|16495.5|16529.3|16499.3|16519.5|16489.5|0
1708552500000|2024-02-21 21:55:00|16525.2|16495.2|16532.2|16502.2|16535.3|16505.3|16522.6|16492.6|0
1708552800000|2024-02-21 22:00:00|16531.9|16501.9|16532.4|16502.4|16532.9|16502.9|16529|16499|0
1708553100000|2024-02-21 22:05:00|16532.7|16502.7|16530.6|16500.6|16536.3|16506.3|16530.6|16500.6|0
1708553400000|2024-02-21 22:10:00|16530.3|16500.3|16525.5|16495.5|16530.4|16500.4|16525.2|16495.2|0
1708553700000|2024-02-21 22:15:00|16525.4|16495.4|16522.1|16492.1|16526.2|16496.2|16521.4|16491.4|0
1708554000000|2024-02-21 22:20:00|16522.4|16492.4|16517.4|16487.4|16524.3|16494.3|16515.7|16485.7|0
1708554300000|2024-02-21 22:25:00|16517.3|16487.3|16517.2|16487.2|16517.7|16487.7|16515.9|16485.9|0
1708554600000|2024-02-21 22:30:00|16517.3|16487.3|16521.7|16491.7|16523.3|16493.3|16517.2|16487.2|0
1708554900000|2024-02-21 22:35:00|16521.9|16491.9|16523.3|16493.3|16525.4|16495.4|16521.9|16491.9|0
1708555200000|2024-02-21 22:40:00|16523.6|16493.6|16525.1|16495.1|16526.6|16496.6|16523.3|16493.3|0
1708555500000|2024-02-21 22:45:00|16525.2|16495.2|16526.1|16496.1|16526.8|16496.8|16525.2|16495.2|0
1708555800000|2024-02-21 22:50:00|16526.4|16496.4|16527.6|16497.6|16529.5|16499.5|16525.8|16495.8|0
1708556100000|2024-02-21 22:55:00|16527.8|16497.8|16533.2|16503.2|16533.5|16503.5|16527.8|16497.8|0
1708556400000|2024-02-21 23:00:00|16525.9|16495.9|16512.4|16482.4|16538.4|16508.4|16509.7|16479.7|0
1708556700000|2024-02-21 23:05:00|16512|16482|16511.4|16481.4|16512|16482|16508.5|16478.5|0
1708557000000|2024-02-21 23:10:00|16511.9|16481.9|16513.7|16483.7|16515.3|16485.3|16510.8|16480.8|0
1708557300000|2024-02-21 23:15:00|16513.5|16483.5|16523.2|16493.2|16523.2|16493.2|16513.2|16483.2|0
1708557600000|2024-02-21 23:20:00|16523|16493|16529|16499|16529|16499|16521.1|16491.1|0
1708557900000|2024-02-21 23:25:00|16528.7|16498.7|16525.4|16495.4|16529|16499|16525.4|16495.4|0
1708558200000|2024-02-21 23:30:00|16525.9|16495.9|16520.6|16490.6|16526.2|16496.2|16520.6|16490.6|0
1708558500000|2024-02-21 23:35:00|16520.1|16490.1|16518|16488|16521.6|16491.6|16516.9|16486.9|0
1708558800000|2024-02-21 23:40:00|16518.2|16488.2|16524|16494|16526.1|16496.1|16518|16488|0
1708559100000|2024-02-21 23:45:00|16524.5|16494.5|16527.2|16497.2|16527.7|16497.7|16524|16494|0
1708559400000|2024-02-21 23:50:00|16527.4|16497.4|16526.6|16496.6|16527.4|16497.4|16525.1|16495.1|0
1708559700000|2024-02-21 23:55:00|16526.2|16496.2|16532.6|16502.6|16532.6|16502.6|16525.6|16495.6|0
1708560000000|2024-02-22 00:00:00|16532.8|16502.8|16539.2|16509.2|16541.8|16511.8|16531.5|16501.5|0
1708560300000|2024-02-22 00:05:00|16540.2|16510.2|16548.5|16518.5|16549|16519|16539.9|16509.9|0
1708560600000|2024-02-22 00:10:00|16549|16519|16552.5|16522.5|16552.5|16522.5|16545.7|16515.7|0
1708560900000|2024-02-22 00:15:00|16553|16523|16551.2|16521.2|16553|16523|16541.8|16511.8|0
1708561200000|2024-02-22 00:20:00|16551.5|16521.5|16548|16518|16551.5|16521.5|16546.9|16516.9|0
1708561500000|2024-02-22 00:25:00|16548.5|16518.5|16548.2|16518.2|16551.7|16521.7|16546.3|16516.3|0
1708561800000|2024-02-22 00:30:00|16548.3|16518.3|16547.6|16517.6|16548.3|16518.3|16545.9|16515.9|0
1708562100000|2024-02-22 00:35:00|16547.3|16517.3|16553.1|16523.1|16553.3|16523.3|16547.1|16517.1|0
1708562400000|2024-02-22 00:40:00|16552.9|16522.9|16554.3|16524.3|16554.8|16524.8|16552.1|16522.1|0
1708562700000|2024-02-22 00:45:00|16554|16524|16549.4|16519.4|16559.4|16529.4|16548.9|16518.9|0
1708563000000|2024-02-22 00:50:00|16550.8|16520.8|16551.1|16521.1|16555.2|16525.2|16550.3|16520.3|0
1708563300000|2024-02-22 00:55:00|16551.6|16521.6|16524.6|16494.6|16553.3|16523.3|16524.6|16494.6|0
1708563600000|2024-02-22 01:00:00|16524.9|16494.9|16513.2|16483.2|16526.3|16496.3|16512.2|16482.2|0
1708563900000|2024-02-22 01:05:00|16513.6|16483.6|16498.2|16468.2|16514.9|16484.9|16497.7|16467.7|0
1708564200000|2024-02-22 01:10:00|16498.4|16468.4|16490.8|16460.8|16499.4|16469.4|16488.6|16458.6|0
1708564500000|2024-02-22 01:15:00|16491.1|16461.1|16488.3|16483.3|16491.6|16483.8|16446.3|16441.3|2862
1708564800000|2024-02-22 01:20:00|16487.3|16482.3|16471.8|16466.8|16489.8|16484.8|16469.3|16464.3|1430
1708565100000|2024-02-22 01:25:00|16469.8|16464.8|16470.8|16465.8|16476.8|16471.8|16458.3|16453.3|835
1708565400000|2024-02-22 01:30:00|16479.8|16474.8|16538.8|16533.8|16546.8|16541.8|16479.8|16474.8|5108
1708565700000|2024-02-22 01:35:00|16539.3|16534.3|16519.3|16514.3|16552.3|16547.3|16510.8|16505.8|3329
1708566000000|2024-02-22 01:40:00|16518.8|16513.8|16480.3|16475.3|16520.8|16515.8|16454.8|16449.8|3554
1708566300000|2024-02-22 01:45:00|16480.8|16475.8|16532.8|16527.8|16532.8|16527.8|16456.3|16451.3|2414
1708566600000|2024-02-22 01:50:00|16531.8|16526.8|16544.3|16539.3|16547.3|16542.3|16508.3|16503.3|2913
1708566900000|2024-02-22 01:55:00|16543.3|16538.3|16519.3|16514.3|16550.3|16545.3|16514.3|16509.3|2440
1708567200000|2024-02-22 02:00:00|16519.8|16514.8|16475.8|16470.8|16540.8|16535.8|16470.3|16465.3|2142
1708567500000|2024-02-22 02:05:00|16474.3|16469.3|16450.8|16445.8|16486.8|16481.8|16442.8|16437.8|2583
1708567800000|2024-02-22 02:10:00|16450.3|16445.3|16422.3|16417.3|16453.8|16448.8|16408.8|16403.8|2602
1708568100000|2024-02-22 02:15:00|16420.8|16415.8|16439.8|16434.8|16443.3|16438.3|16409.3|16404.3|2382
1708568400000|2024-02-22 02:20:00|16440.3|16435.3|16425.3|16420.3|16445.8|16440.8|16413.3|16408.3|1459
1708568700000|2024-02-22 02:25:00|16425.8|16420.8|16468.8|16463.8|16469.8|16464.8|16418.8|16413.8|2030
1708569000000|2024-02-22 02:30:00|16468.3|16463.3|16475.8|16470.8|16481.3|16476.3|16442.8|16437.8|1436
1708569300000|2024-02-22 02:35:00|16472.8|16467.8|16511.3|16506.3|16519.3|16514.3|16471.8|16466.8|2193
1708569600000|2024-02-22 02:40:00|16511.8|16506.8|16489.3|16484.3|16512.8|16507.8|16483.3|16478.3|1176
1708569900000|2024-02-22 02:45:00|16488.8|16483.8|16511.3|16506.3|16538.3|16533.3|16488.8|16483.8|1800
1708570200000|2024-02-22 02:50:00|16512.3|16507.3|16526.8|16521.8|16528.3|16523.3|16509.3|16504.3|1123
1708570500000|2024-02-22 02:55:00|16526.3|16521.3|16535.3|16530.3|16537.8|16532.8|16518.3|16513.3|1008
1708570800000|2024-02-22 03:00:00|16534.8|16529.8|16531.3|16526.3|16537.3|16532.3|16519.3|16514.3|970
1708571100000|2024-02-22 03:05:00|16532.3|16527.3|16508.3|16503.3|16532.3|16527.3|16502.3|16497.3|996
1708571400000|2024-02-22 03:10:00|16508.8|16503.8|16505.8|16500.8|16511.3|16506.3|16489.3|16484.3|1139
1708571700000|2024-02-22 03:15:00|16506.3|16501.3|16483.3|16478.3|16508.8|16503.8|16456.3|16451.3|1904
1708572000000|2024-02-22 03:20:00|16482.3|16477.3|16508.3|16503.3|16514.8|16509.8|16481.8|16476.8|1084
1708572300000|2024-02-22 03:25:00|16507.8|16502.8|16515.3|16510.3|16524.3|16519.3|16507.8|16502.8|795
1708572600000|2024-02-22 03:30:00|16515.8|16510.8|16522.8|16517.8|16524.8|16519.8|16510.8|16505.8|529
1708572900000|2024-02-22 03:35:00|16523.3|16518.3|16518.3|16513.3|16523.8|16518.8|16504.3|16499.3|825
1708573200000|2024-02-22 03:40:00|16519.3|16514.3|16494.3|16489.3|16519.3|16514.3|16490.8|16485.8|588
1708573500000|2024-02-22 03:45:00|16493.8|16488.8|16509.8|16504.8|16518.8|16513.8|16493.3|16488.3|529
1708573800000|2024-02-22 03:50:00|16509.3|16504.3|16515.3|16510.3|16521.3|16516.3|16508.3|16503.3|426
1708574100000|2024-02-22 03:55:00|16514.3|16509.3|16511.3|16506.3|16517.8|16512.8|16503.3|16498.3|973
1708574400000|2024-02-22 04:00:00|16525.3|16495.3|16527.2|16497.2|16527.6|16497.6|16525.3|16495.3|0
1708574700000|2024-02-22 04:05:00|16526.9|16496.9|16527.8|16497.8|16528.3|16498.3|16525.8|16495.8|0
1708575000000|2024-02-22 04:10:00|16527.5|16497.5|16529.3|16499.3|16529.3|16499.3|16527.5|16497.5|0
1708575300000|2024-02-22 04:15:00|16529.1|16499.1|16529.4|16499.4|16530.3|16500.3|16528.9|16498.9|0
1708575600000|2024-02-22 04:20:00|16528.9|16498.9|16528.7|16498.7|16528.9|16498.9|16526.5|16496.5|0
1708575900000|2024-02-22 04:25:00|16528.4|16498.4|16527.8|16497.8|16528.7|16498.7|16527.1|16497.1|0
1708576200000|2024-02-22 04:30:00|16527.7|16497.7|16527.5|16497.5|16527.8|16497.8|16526.6|16496.6|0
1708576500000|2024-02-22 04:35:00|16528|16498|16529.2|16499.2|16530.2|16500.2|16527.5|16497.5|0
1708576800000|2024-02-22 04:40:00|16529.7|16499.7|16530.6|16500.6|16530.7|16500.7|16529|16499|0
1708577100000|2024-02-22 04:45:00|16530.5|16500.5|16530|16500|16530.5|16500.5|16529.7|16499.7|0
1708577400000|2024-02-22 04:50:00|16530.5|16500.5|16530.5|16500.5|16530.5|16500.5|16530|16500|0
1708578000000|2024-02-22 05:00:00|16511.8|16506.8|16539.3|16534.3|16539.8|16534.8|16498.3|16493.3|1374
1708578300000|2024-02-22 05:05:00|16538.8|16533.8|16541.8|16536.8|16550.3|16545.3|16526.3|16521.3|1172
1708578600000|2024-02-22 05:10:00|16541.3|16536.3|16546.8|16541.8|16548.3|16543.3|16524.8|16519.8|1243
1708578900000|2024-02-22 05:15:00|16546.3|16541.3|16562.3|16557.3|16563.3|16558.3|16529.8|16524.8|1316
1708579200000|2024-02-22 05:20:00|16561.8|16556.8|16584.3|16579.3|16592.3|16587.3|16557.3|16552.3|1918
1708579500000|2024-02-22 05:25:00|16586.3|16581.3|16625.8|16620.8|16628.3|16623.3|16580.3|16575.3|1925
1708579800000|2024-02-22 05:30:00|16624.8|16619.8|16630.8|16625.8|16632.3|16627.3|16591.8|16586.8|1912
1708580100000|2024-02-22 05:35:00|16630.3|16625.3|16626.8|16621.8|16643.8|16638.8|16605.8|16600.8|1549
1708580400000|2024-02-22 05:40:00|16626.3|16621.3|16641.8|16636.8|16644.3|16639.3|16626.3|16621.3|964
1708580700000|2024-02-22 05:45:00|16641.3|16636.3|16668.3|16663.3|16674.8|16669.8|16637.8|16632.8|2030
1708581000000|2024-02-22 05:50:00|16668.8|16663.8|16633.8|16628.8|16670.3|16665.3|16629.8|16624.8|1462
1708581300000|2024-02-22 05:55:00|16633.3|16628.3|16618.8|16613.8|16633.8|16628.8|16606.8|16601.8|1359
1708581600000|2024-02-22 06:00:00|16617.8|16612.8|16592.3|16587.3|16621.8|16616.8|16568.8|16563.8|1910
1708581900000|2024-02-22 06:05:00|16594.8|16589.8|16589.8|16584.8|16597.8|16592.8|16576.8|16571.8|1258
1708582200000|2024-02-22 06:10:00|16590.3|16585.3|16600.8|16595.8|16604.8|16599.8|16586.8|16581.8|1013
1708582500000|2024-02-22 06:15:00|16600.3|16595.3|16606.3|16601.3|16610.3|16605.3|16587.3|16582.3|1088
1708582800000|2024-02-22 06:20:00|16605.8|16600.8|16589.3|16584.3|16608.8|16603.8|16585.8|16580.8|710
1708583100000|2024-02-22 06:25:00|16589.8|16584.8|16618.3|16613.3|16629.3|16624.3|16586.8|16581.8|1086
1708583400000|2024-02-22 06:30:00|16617.3|16612.3|16618.3|16613.3|16622.3|16617.3|16599.8|16594.8|733
1708583700000|2024-02-22 06:35:00|16617.8|16612.8|16632.3|16627.3|16638.3|16633.3|16616.3|16611.3|765
1708584000000|2024-02-22 06:40:00|16631.8|16626.8|16618.8|16613.8|16633.8|16628.8|16605.8|16600.8|703
1708584300000|2024-02-22 06:45:00|16618.3|16613.3|16625.3|16620.3|16632.8|16627.8|16612.3|16607.3|642
1708584600000|2024-02-22 06:50:00|16625.8|16620.8|16642.8|16637.8|16650.3|16645.3|16622.3|16617.3|780
1708584900000|2024-02-22 06:55:00|16641.8|16636.8|16654.8|16649.8|16659.3|16654.3|16640.3|16635.3|648
1708585200000|2024-02-22 07:00:00|16654.3|16649.3|16656.8|16651.8|16659.8|16654.8|16635.3|16630.3|1018
1708585500000|2024-02-22 07:05:00|16656.3|16651.3|16670.3|16665.3|16672.3|16667.3|16648.8|16643.8|1375
1708585800000|2024-02-22 07:10:00|16670.8|16665.8|16655.3|16650.3|16672.3|16667.3|16643.3|16638.3|1035
1708586100000|2024-02-22 07:15:00|16657.3|16652.3|16666.8|16661.8|16673.3|16668.3|16654.8|16649.8|620
1708586400000|2024-02-22 07:20:00|16667.3|16662.3|16680.8|16675.8|16687.3|16682.3|16662.8|16657.8|912
1708586700000|2024-02-22 07:25:00|16679.8|16674.8|16690.8|16685.8|16693.8|16688.8|16665.3|16660.3|1190
1708587000000|2024-02-22 07:30:00|16691.3|16686.3|16683.3|16678.3|16691.8|16686.8|16674.3|16669.3|903
1708587300000|2024-02-22 07:35:00|16683.8|16678.8|16695.8|16690.8|16697.8|16692.8|16673.8|16668.8|888
1708587600000|2024-02-22 07:40:00|16694.3|16689.3|16715.3|16710.3|16723.3|16718.3|16684.3|16679.3|2456
1708587900000|2024-02-22 07:45:00|16713.3|16708.3|16708.8|16703.8|16716.8|16711.8|16701.3|16696.3|2119
1708588200000|2024-02-22 07:50:00|16709.3|16704.3|16711.3|16706.3|16720.3|16715.3|16703.3|16698.3|1770
1708588500000|2024-02-22 07:55:00|16710.8|16705.8|16725.3|16720.3|16728.3|16723.3|16708.3|16703.3|1682
1708588800000|2024-02-22 08:00:00|16725.8|16720.8|16727.3|16722.3|16733.3|16728.3|16718.8|16713.8|1756
1708589100000|2024-02-22 08:05:00|16726.3|16721.3|16751.8|16746.8|16764.3|16759.3|16725.8|16720.8|2634
1708589400000|2024-02-22 08:10:00|16750.8|16745.8|16748.3|16743.3|16755.3|16750.3|16736.8|16731.8|2177
1708589700000|2024-02-22 08:15:00|16746.8|16741.8|16755.3|16750.3|16763.8|16758.8|16741.3|16736.3|1735
1708590000000|2024-02-22 08:20:00|16754.8|16749.8|16756.3|16751.3|16756.3|16751.3|16733.3|16728.3|1141
1708590300000|2024-02-22 08:25:00|16758.3|16753.3|16763.3|16758.3|16790.3|16785.3|16747.8|16742.8|2515
1708590600000|2024-02-22 08:30:00|16784.5|16754.5|16762.9|16732.9|16784.5|16754.5|16762.9|16732.9|411
1708590900000|2024-02-22 08:35:00|16762.4|16732.4|16755|16725|16763.1|16733.1|16754.2|16724.2|0
1708591200000|2024-02-22 08:40:00|16754.7|16724.7|16758.9|16728.9|16760.4|16730.4|16750.5|16720.5|0
1708591500000|2024-02-22 08:45:00|16759.1|16729.1|16758|16728|16760.9|16730.9|16757.4|16727.4|0
1708591800000|2024-02-22 08:50:00|16758.5|16728.5|16760.4|16730.4|16762.7|16732.7|16758.2|16728.2|0
1708592100000|2024-02-22 08:55:00|16760.1|16730.1|16759.6|16729.6|16761.8|16731.8|16758.9|16728.9|0
1708592400000|2024-02-22 09:00:00|16759.1|16729.1|16752.9|16722.9|16759.2|16729.2|16744.6|16714.6|0
1708592700000|2024-02-22 09:05:00|16753.4|16723.4|16754.3|16724.3|16757.1|16727.1|16752.1|16722.1|0
1708593000000|2024-02-22 09:10:00|16753.8|16723.8|16750.2|16720.2|16756.8|16726.8|16750.2|16720.2|0
1708593300000|2024-02-22 09:15:00|16750.4|16720.4|16730.8|16722.8|16761.3|16753.3|16727.8|16719.8|609
1708593600000|2024-02-22 09:20:00|16730.3|16722.3|16739.3|16731.3|16750.8|16742.8|16730.3|16722.3|763
1708593900000|2024-02-22 09:25:00|16739.8|16731.8|16733.3|16725.3|16741.8|16733.8|16729.8|16721.8|175
1708594200000|2024-02-22 09:30:00|16733.8|16725.8|16733.3|16725.3|16737.3|16729.3|16726.3|16718.3|125
1708594500000|2024-02-22 09:35:00|16733.8|16725.8|16756.3|16748.3|16756.8|16748.8|16730.8|16722.8|263
1708594800000|2024-02-22 09:40:00|16755.8|16747.8|16753.3|16745.3|16757.8|16749.8|16747.8|16739.8|133
1708595100000|2024-02-22 09:45:00|16752.8|16744.8|16747.3|16739.3|16753.3|16745.3|16745.8|16737.8|88
1708595400000|2024-02-22 09:50:00|16747.8|16739.8|16736.3|16728.3|16747.8|16739.8|16731.8|16723.8|92
1708595700000|2024-02-22 09:55:00|16736.8|16728.8|16738.8|16730.8|16740.3|16732.3|16734.3|16726.3|39
1708596000000|2024-02-22 10:00:00|16738.3|16730.3|16730.8|16722.8|16741.3|16733.3|16729.3|16721.3|114
1708596300000|2024-02-22 10:05:00|16730.3|16722.3|16726.8|16718.8|16730.3|16722.3|16718.8|16710.8|141
1708596600000|2024-02-22 10:10:00|16727.3|16719.3|16729.3|16721.3|16731.3|16723.3|16723.3|16715.3|46
1708596900000|2024-02-22 10:15:00|16728.8|16720.8|16726.8|16718.8|16731.8|16723.8|16724.8|16716.8|48
1708597200000|2024-02-22 10:20:00|16728.3|16720.3|16727.3|16719.3|16730.8|16722.8|16725.3|16717.3|64
1708597500000|2024-02-22 10:25:00|16726.8|16718.8|16734.3|16726.3|16735.3|16727.3|16726.3|16718.3|74
1708597800000|2024-02-22 10:30:00|16734.8|16726.8|16737.8|16729.8|16739.8|16731.8|16733.3|16725.3|70
1708598100000|2024-02-22 10:35:00|16739.8|16731.8|16734.3|16726.3|16739.8|16731.8|16732.8|16724.8|69
1708598400000|2024-02-22 10:40:00|16733.8|16725.8|16743.8|16735.8|16744.3|16736.3|16732.8|16724.8|53
1708598700000|2024-02-22 10:45:00|16743.3|16735.3|16735.3|16727.3|16744.3|16736.3|16730.8|16722.8|71
1708599000000|2024-02-22 10:50:00|16733.3|16725.3|16737.3|16729.3|16738.3|16730.3|16731.8|16723.8|37
1708599300000|2024-02-22 10:55:00|16736.8|16728.8|16735.8|16727.8|16737.8|16729.8|16731.3|16723.3|45
1708599600000|2024-02-22 11:00:00|16737.8|16729.8|16725.8|16717.8|16737.8|16729.8|16722.3|16714.3|56
1708599900000|2024-02-22 11:05:00|16724.8|16716.8|16719.3|16711.3|16728.3|16720.3|16718.8|16710.8|71
1708600200000|2024-02-22 11:10:00|16719.8|16711.8|16725.3|16717.3|16726.3|16718.3|16717.3|16709.3|51
1708600500000|2024-02-22 11:15:00|16725.8|16717.8|16735.3|16727.3|16735.8|16727.8|16725.3|16717.3|150
1708600800000|2024-02-22 11:20:00|16735.8|16727.8|16732.8|16724.8|16742.3|16734.3|16732.3|16724.3|147
1708601100000|2024-02-22 11:25:00|16733.3|16725.3|16725.3|16717.3|16733.3|16725.3|16723.3|16715.3|87
1708601400000|2024-02-22 11:30:00|16724.8|16716.8|16721.3|16713.3|16728.3|16720.3|16721.3|16713.3|78
1708601700000|2024-02-22 11:35:00|16721.8|16713.8|16719.3|16711.3|16724.3|16716.3|16718.8|16710.8|75
1708602000000|2024-02-22 11:40:00|16719.8|16711.8|16725.3|16717.3|16727.3|16719.3|16716.8|16708.8|48
1708602300000|2024-02-22 11:45:00|16725.8|16717.8|16724.3|16716.3|16729.3|16721.3|16721.8|16713.8|44
1708602600000|2024-02-22 11:50:00|16723.8|16715.8|16722.8|16714.8|16729.3|16721.3|16720.8|16712.8|32
1708602900000|2024-02-22 11:55:00|16723.3|16715.3|16724.3|16716.3|16726.3|16718.3|16721.8|16713.8|14
1708603200000|2024-02-22 12:00:00|16724.8|16716.8|16722.3|16714.3|16726.8|16718.8|16717.8|16709.8|44
1708603500000|2024-02-22 12:05:00|16722.8|16714.8|16720.3|16712.3|16725.8|16717.8|16719.8|16711.8|45
1708603800000|2024-02-22 12:10:00|16720.8|16712.8|16722.8|16714.8|16725.3|16717.3|16719.8|16711.8|38
1708604100000|2024-02-22 12:15:00|16722.3|16714.3|16723.3|16715.3|16723.3|16715.3|16717.3|16709.3|22
1708604400000|2024-02-22 12:20:00|16723.8|16715.8|16720.8|16712.8|16725.3|16717.3|16718.3|16710.3|20
1708604700000|2024-02-22 12:25:00|16720.3|16712.3|16724.3|16716.3|16724.8|16716.8|16720.3|16712.3|27
1708605000000|2024-02-22 12:30:00|16723.8|16715.8|16720.3|16712.3|16723.8|16715.8|16717.3|16709.3|57
1708605300000|2024-02-22 12:35:00|16720.8|16712.8|16714.3|16706.3|16722.3|16714.3|16710.3|16702.3|83
1708605600000|2024-02-22 12:40:00|16713.8|16705.8|16711.3|16703.3|16714.8|16706.8|16710.3|16702.3|129
1708605900000|2024-02-22 12:45:00|16711.8|16703.8|16720.3|16712.3|16720.8|16712.8|16710.8|16702.8|99
1708606200000|2024-02-22 12:50:00|16720.8|16712.8|16717.3|16709.3|16722.8|16714.8|16717.3|16709.3|48
1708606500000|2024-02-22 12:55:00|16718.8|16710.8|16711.3|16703.3|16718.8|16710.8|16710.8|16702.8|103
1708606800000|2024-02-22 13:00:00|16711.8|16703.8|16713.8|16705.8|16717.8|16709.8|16710.8|16702.8|154
1708607100000|2024-02-22 13:05:00|16714.3|16706.3|16720.3|16712.3|16720.8|16712.8|16711.8|16703.8|137
1708607400000|2024-02-22 13:10:00|16720.8|16712.8|16718.3|16710.3|16720.8|16712.8|16713.8|16705.8|188
1708607700000|2024-02-22 13:15:00|16718.8|16710.8|16717.3|16709.3|16720.3|16712.3|16714.3|16706.3|117
1708608000000|2024-02-22 13:20:00|16716.8|16708.8|16712.3|16704.3|16718.8|16710.8|16710.3|16702.3|69
1708608300000|2024-02-22 13:25:00|16712.8|16704.8|16715.8|16707.8|16718.3|16710.3|16711.3|16703.3|107
1708608600000|2024-02-22 13:30:00|16715.3|16707.3|16696.8|16688.8|16715.3|16707.3|16694.8|16686.8|288
1708608900000|2024-02-22 13:35:00|16696.3|16688.3|16695.3|16687.3|16708.3|16700.3|16690.8|16682.8|189
1708609200000|2024-02-22 13:40:00|16694.8|16686.8|16696.3|16688.3|16701.3|16693.3|16691.3|16683.3|111
1708609500000|2024-02-22 13:45:00|16696.8|16688.8|16700.8|16692.8|16703.3|16695.3|16694.3|16686.3|75
1708609800000|2024-02-22 13:50:00|16701.3|16693.3|16681.8|16673.8|16701.8|16693.8|16680.3|16672.3|237
1708610100000|2024-02-22 13:55:00|16681.3|16673.3|16670.3|16662.3|16681.3|16673.3|16665.8|16657.8|287
1708610400000|2024-02-22 14:00:00|16669.3|16661.3|16663.8|16655.8|16673.8|16665.8|16661.3|16653.3|233
1708610700000|2024-02-22 14:05:00|16663.3|16655.3|16658.3|16650.3|16663.3|16655.3|16653.8|16645.8|201
1708611000000|2024-02-22 14:10:00|16658.8|16650.8|16656.3|16648.3|16660.8|16652.8|16651.3|16643.3|192
1708611300000|2024-02-22 14:15:00|16656.8|16648.8|16659.3|16651.3|16659.3|16651.3|16651.3|16643.3|171
1708611600000|2024-02-22 14:20:00|16658.8|16650.8|16649.8|16641.8|16668.8|16660.8|16648.3|16640.3|173
1708611900000|2024-02-22 14:25:00|16649.3|16641.3|16662.8|16654.8|16667.8|16659.8|16649.3|16641.3|195
1708612200000|2024-02-22 14:30:00|16662.3|16654.3|16665.8|16657.8|16682.8|16674.8|16640.3|16632.3|994
1708612500000|2024-02-22 14:35:00|16665.3|16657.3|16661.3|16653.3|16676.3|16668.3|16657.8|16649.8|296
1708612800000|2024-02-22 14:40:00|16661.8|16653.8|16627.8|16619.8|16661.8|16653.8|16626.3|16618.3|523
1708613100000|2024-02-22 14:45:00|16628.3|16620.3|16639.3|16631.3|16652.8|16644.8|16628.3|16620.3|340
1708613400000|2024-02-22 14:50:00|16638.3|16630.3|16613.3|16605.3|16650.3|16642.3|16612.3|16604.3|455
1708613700000|2024-02-22 14:55:00|16613.8|16605.8|16626.8|16618.8|16635.3|16627.3|16610.8|16602.8|348
1708614000000|2024-02-22 15:00:00|16625.3|16617.3|16592.3|16584.3|16633.3|16625.3|16588.8|16580.8|560
1708614300000|2024-02-22 15:05:00|16593.3|16585.3|16598.8|16590.8|16607.3|16599.3|16582.8|16574.8|552
1708614600000|2024-02-22 15:10:00|16599.3|16591.3|16591.8|16583.8|16603.3|16595.3|16579.8|16571.8|372
1708614900000|2024-02-22 15:15:00|16591.3|16583.3|16573.8|16565.8|16597.3|16589.3|16572.8|16564.8|344
1708615200000|2024-02-22 15:20:00|16574.3|16566.3|16603.3|16595.3|16603.8|16595.8|16569.3|16561.3|372
1708615500000|2024-02-22 15:25:00|16603.8|16595.8|16603.3|16595.3|16607.3|16599.3|16591.8|16583.8|202
1708615800000|2024-02-22 15:30:00|16602.8|16594.8|16600.8|16592.8|16603.3|16595.3|16588.8|16580.8|210
1708616100000|2024-02-22 15:35:00|16601.3|16593.3|16599.8|16591.8|16603.3|16595.3|16582.8|16574.8|222
1708616400000|2024-02-22 15:40:00|16600.3|16592.3|16600.3|16592.3|16610.3|16602.3|16597.3|16589.3|245
1708616700000|2024-02-22 15:45:00|16600.8|16592.8|16578.3|16570.3|16602.3|16594.3|16572.3|16564.3|612
1708617000000|2024-02-22 15:50:00|16578.8|16570.8|16577.3|16569.3|16582.8|16574.8|16572.8|16564.8|130
1708617300000|2024-02-22 15:55:00|16577.8|16569.8|16575.3|16567.3|16585.8|16577.8|16573.8|16565.8|92
1708617600000|2024-02-22 16:00:00|16576.3|16568.3|16569.3|16561.3|16578.8|16570.8|16566.3|16558.3|154
1708617900000|2024-02-22 16:05:00|16569.8|16561.8|16553.8|16545.8|16578.8|16570.8|16550.3|16542.3|285
1708618200000|2024-02-22 16:10:00|16553.3|16545.3|16557.8|16549.8|16560.8|16552.8|16552.8|16544.8|118
1708618500000|2024-02-22 16:15:00|16558.3|16550.3|16565.3|16557.3|16571.3|16563.3|16556.3|16548.3|184
1708618800000|2024-02-22 16:20:00|16565.8|16557.8|16590.3|16582.3|16590.8|16582.8|16561.8|16553.8|153
1708619100000|2024-02-22 16:25:00|16590.8|16582.8|16586.8|16578.8|16595.8|16587.8|16584.8|16576.8|143
1708619400000|2024-02-22 16:30:00|16587.3|16579.3|16575.8|16567.8|16590.3|16582.3|16574.3|16566.3|77
1708619700000|2024-02-22 16:35:00|16576.3|16568.3|16576.3|16568.3|16586.3|16578.3|16570.8|16562.8|96
1708620000000|2024-02-22 16:40:00|16576.8|16568.8|16595.3|16587.3|16599.3|16591.3|16574.3|16566.3|254
1708620300000|2024-02-22 16:45:00|16594.8|16586.8|16596.3|16588.3|16608.8|16600.8|16588.8|16580.8|239
1708620600000|2024-02-22 16:50:00|16595.8|16587.8|16590.3|16582.3|16597.8|16589.8|16586.3|16578.3|75
1708620900000|2024-02-22 16:55:00|16591.8|16583.8|16593.8|16585.8|16595.3|16587.3|16587.3|16579.3|69
1708621200000|2024-02-22 17:00:00|16593.3|16585.3|16594.8|16586.8|16600.3|16592.3|16590.8|16582.8|63
1708621500000|2024-02-22 17:05:00|16594.3|16586.3|16600.8|16592.8|16603.8|16595.8|16591.8|16583.8|68
1708621800000|2024-02-22 17:10:00|16600.3|16592.3|16606.3|16598.3|16606.8|16598.8|16598.8|16590.8|55
1708622100000|2024-02-22 17:15:00|16605.8|16597.8|16607.3|16599.3|16611.3|16603.3|16603.3|16595.3|59
1708622400000|2024-02-22 17:20:00|16606.8|16598.8|16608.3|16600.3|16615.8|16607.8|16605.3|16597.3|88
1708622700000|2024-02-22 17:25:00|16608.8|16600.8|16620.8|16612.8|16622.3|16614.3|16605.3|16597.3|52
1708623000000|2024-02-22 17:30:00|16621.3|16613.3|16625.8|16617.8|16627.8|16619.8|16618.8|16610.8|75
1708623300000|2024-02-22 17:35:00|16626.3|16618.3|16624.3|16616.3|16636.8|16628.8|16623.3|16615.3|137
1708623600000|2024-02-22 17:40:00|16623.8|16615.8|16634.3|16626.3|16634.8|16626.8|16618.8|16610.8|111
1708623900000|2024-02-22 17:45:00|16633.8|16625.8|16648.3|16640.3|16656.3|16648.3|16632.8|16624.8|232
1708624200000|2024-02-22 17:50:00|16646.8|16638.8|16648.3|16640.3|16659.8|16651.8|16643.3|16635.3|150
1708624500000|2024-02-22 17:55:00|16647.8|16639.8|16659.8|16651.8|16665.8|16657.8|16647.3|16639.3|193
1708624800000|2024-02-22 18:00:00|16659.3|16651.3|16654.3|16646.3|16659.8|16651.8|16646.8|16638.8|178
1708625100000|2024-02-22 18:05:00|16654.8|16646.8|16661.8|16653.8|16662.3|16654.3|16654.8|16646.8|97
1708625400000|2024-02-22 18:10:00|16660.8|16652.8|16647.3|16639.3|16661.3|16653.3|16645.3|16637.3|106
1708625700000|2024-02-22 18:15:00|16647.8|16639.8|16646.8|16638.8|16654.8|16646.8|16645.8|16637.8|86
1708626000000|2024-02-22 18:20:00|16647.3|16639.3|16647.3|16639.3|16651.3|16643.3|16640.8|16632.8|89
1708626300000|2024-02-22 18:25:00|16646.8|16638.8|16653.8|16645.8|16654.3|16646.3|16642.3|16634.3|46
1708626600000|2024-02-22 18:30:00|16654.3|16646.3|16662.8|16654.8|16665.3|16657.3|16648.8|16640.8|158
1708626900000|2024-02-22 18:35:00|16663.3|16655.3|16665.3|16657.3|16668.8|16660.8|16658.3|16650.3|113
1708627200000|2024-02-22 18:40:00|16665.8|16657.8|16661.8|16653.8|16670.3|16662.3|16661.3|16653.3|60
1708627500000|2024-02-22 18:45:00|16661.3|16653.3|16650.3|16642.3|16663.8|16655.8|16650.3|16642.3|135
1708627800000|2024-02-22 18:50:00|16649.8|16641.8|16650.8|16642.8|16657.8|16649.8|16647.8|16639.8|73
1708628100000|2024-02-22 18:55:00|16650.3|16642.3|16663.3|16633.3|16663.3|16648.3|16645.8|16633.3|93
1708628400000|2024-02-22 19:00:00|16663.2|16633.2|16669.6|16639.6|16673|16643|16663.2|16633.2|0
1708628700000|2024-02-22 19:05:00|16669.8|16639.8|16672.3|16642.3|16672.6|16642.6|16667|16637|0
1708629000000|2024-02-22 19:10:00|16672.2|16642.2|16677.7|16647.7|16678.3|16648.3|16672.1|16642.1|0
1708629300000|2024-02-22 19:15:00|16677.8|16647.8|16694.7|16664.7|16694.9|16664.9|16677.7|16647.7|0
1708629600000|2024-02-22 19:20:00|16694.9|16664.9|16705.1|16675.1|16705.2|16675.2|16694.9|16664.9|0
1708629900000|2024-02-22 19:25:00|16707.6|16677.6|16717.9|16687.9|16720.5|16690.5|16707.5|16677.5|0
1708630200000|2024-02-22 19:30:00|16718|16688|16702.8|16672.8|16718.1|16688.1|16698.4|16668.4|0
1708630500000|2024-02-22 19:35:00|16702.6|16672.6|16694.3|16664.3|16704.6|16674.6|16689|16659|0
1708630800000|2024-02-22 19:40:00|16694.2|16664.2|16699.3|16669.3|16699.5|16669.5|16690|16660|0
1708631100000|2024-02-22 19:45:00|16699.1|16669.1|16703|16673|16703.7|16673.7|16697.4|16667.4|0
1708631400000|2024-02-22 19:50:00|16703.2|16673.2|16695.8|16665.8|16703.2|16673.2|16691.9|16661.9|0
1708631700000|2024-02-22 19:55:00|16695.6|16665.6|16693.7|16663.7|16695.8|16665.8|16685.2|16655.2|0
1708632000000|2024-02-22 20:00:00|16693.5|16663.5|16689.2|16659.2|16696.7|16666.7|16683.3|16653.3|0
1708632300000|2024-02-22 20:05:00|16689.1|16659.1|16685.7|16655.7|16690.7|16660.7|16685.4|16655.4|0
1708632600000|2024-02-22 20:10:00|16685.8|16655.8|16686.1|16656.1|16688.9|16658.9|16680.4|16650.4|0
1708632900000|2024-02-22 20:15:00|16685.9|16655.9|16689.3|16659.3|16694.1|16664.1|16685.4|16655.4|0
1708633200000|2024-02-22 20:20:00|16689.4|16659.4|16687.5|16657.5|16689.9|16659.9|16686.5|16656.5|0
1708633500000|2024-02-22 20:25:00|16687.4|16657.4|16694.4|16664.4|16695.5|16665.5|16687.4|16657.4|0
1708633800000|2024-02-22 20:30:00|16694.6|16664.6|16700.2|16670.2|16701|16671|16693.8|16663.8|0
1708634100000|2024-02-22 20:35:00|16700|16670|16702.7|16672.7|16704.4|16674.4|16699.3|16669.3|0
1708634400000|2024-02-22 20:40:00|16702.9|16672.9|16700.4|16670.4|16707.3|16677.3|16700.4|16670.4|0
1708634700000|2024-02-22 20:45:00|16700.3|16670.3|16689.9|16659.9|16700.8|16670.8|16679.3|16649.3|0
1708635000000|2024-02-22 20:50:00|16689.5|16659.5|16670.4|16640.4|16689.8|16659.8|16667.6|16637.6|0
1708635300000|2024-02-22 20:55:00|16671.6|16641.6|16683.7|16653.7|16704.9|16674.9|16671.6|16641.6|0
1708635600000|2024-02-22 21:00:00|16683.6|16653.6|16679.3|16649.3|16683.6|16653.6|16678.3|16648.3|0
1708635900000|2024-02-22 21:05:00|16679.8|16649.8|16680.4|16650.4|16681.5|16651.5|16678.8|16648.8|0
1708636200000|2024-02-22 21:10:00|16679.9|16649.9|16676.7|16646.7|16680.4|16650.4|16675|16645|0
1708636500000|2024-02-22 21:15:00|16677.1|16647.1|16676.8|16646.8|16680.8|16650.8|16675.4|16645.4|0
1708636800000|2024-02-22 21:20:00|16676.7|16646.7|16675.4|16645.4|16678.1|16648.1|16675.4|16645.4|0
1708637100000|2024-02-22 21:25:00|16675.9|16645.9|16676.5|16646.5|16677.6|16647.6|16675.4|16645.4|0
1708637400000|2024-02-22 21:30:00|16676|16646|16675.9|16645.9|16676.5|16646.5|16673.8|16643.8|0
1708637700000|2024-02-22 21:35:00|16675.4|16645.4|16676.3|16646.3|16676.9|16646.9|16675.4|16645.4|0
1708638000000|2024-02-22 21:40:00|16676.6|16646.6|16675.8|16645.8|16677.4|16647.4|16674.7|16644.7|0
1708638300000|2024-02-22 21:45:00|16675.3|16645.3|16676.3|16646.3|16676.6|16646.6|16674.7|16644.7|0
1708638600000|2024-02-22 21:50:00|16676.8|16646.8|16678.5|16648.5|16678.5|16648.5|16676.8|16646.8|0
1708638900000|2024-02-22 21:55:00|16678.3|16648.3|16675.7|16645.7|16678.5|16648.5|16674.7|16644.7|0
1708639200000|2024-02-22 22:00:00|16675.8|16645.8|16676.9|16646.9|16677.6|16647.6|16675.8|16645.8|0
1708639500000|2024-02-22 22:05:00|16678|16648|16677.4|16647.4|16678.1|16648.1|16677.2|16647.2|0
1708639800000|2024-02-22 22:10:00|16678.2|16648.2|16680|16650|16680|16650|16677.3|16647.3|0
1708640100000|2024-02-22 22:15:00|16680.2|16650.2|16681.6|16651.6|16681.7|16651.7|16680.2|16650.2|0
1708640400000|2024-02-22 22:20:00|16681.1|16651.1|16680.9|16650.9|16681.1|16651.1|16680.8|16650.8|0
1708640700000|2024-02-22 22:25:00|16680.7|16650.7|16680.9|16650.9|16680.9|16650.9|16680.6|16650.6|0
1708641000000|2024-02-22 22:30:00|16680.8|16650.8|16680.8|16650.8|16680.8|16650.8|16680.8|16650.8|0
1708641300000|2024-02-22 22:35:00|16681|16651|16680.7|16650.7|16681.2|16651.2|16680.6|16650.6|0
1708641600000|2024-02-22 22:40:00|16680.8|16650.8|16680|16650|16680.8|16650.8|16679.7|16649.7|0
1708641900000|2024-02-22 22:45:00|16680.4|16650.4|16681.3|16651.3|16681.3|16651.3|16680.3|16650.3|0
1708642200000|2024-02-22 22:50:00|16681.5|16651.5|16681|16651|16681.8|16651.8|16681|16651|0
1708642500000|2024-02-22 22:55:00|16681.6|16651.6|16686.3|16656.3|16686.3|16656.3|16681.3|16651.3|0
1708642800000|2024-02-22 23:00:00|16689.5|16659.5|16692.2|16662.2|16693.9|16663.9|16687.7|16657.7|0
1708643100000|2024-02-22 23:05:00|16692|16662|16689.6|16659.6|16692.2|16662.2|16688|16658|0
1708643400000|2024-02-22 23:10:00|16689.9|16659.9|16689|16659|16691.3|16661.3|16687.7|16657.7|0
1708643700000|2024-02-22 23:15:00|16688.8|16658.8|16690.7|16660.7|16691.3|16661.3|16688.8|16658.8|0
1708644000000|2024-02-22 23:20:00|16691|16661|16693.4|16663.4|16695.9|16665.9|16691|16661|0
1708644300000|2024-02-22 23:25:00|16693.9|16663.9|16707.1|16677.1|16707.1|16677.1|16693.4|16663.4|0
1708644600000|2024-02-22 23:30:00|16707.4|16677.4|16708.4|16678.4|16709|16679|16705|16675|0
1708644900000|2024-02-22 23:35:00|16708.9|16678.9|16710|16680|16710.5|16680.5|16707.5|16677.5|0
1708645200000|2024-02-22 23:40:00|16709.5|16679.5|16708.9|16678.9|16710.9|16680.9|16708.4|16678.4|0
1708645500000|2024-02-22 23:45:00|16709.4|16679.4|16707.3|16677.3|16710.5|16680.5|16707.1|16677.1|0
1708645800000|2024-02-22 23:50:00|16706.8|16676.8|16686.3|16656.3|16706.8|16676.8|16686.3|16656.3|0
1708646100000|2024-02-22 23:55:00|16686.8|16656.8|16685.5|16655.5|16687|16657|16685.5|16655.5|0
1708646400000|2024-02-23 00:00:00|16685.2|16655.2|16681.2|16651.2|16686.4|16656.4|16680.1|16650.1|0
1708646700000|2024-02-23 00:05:00|16681.1|16651.1|16679|16649|16681.9|16651.9|16677.9|16647.9|0
1708647000000|2024-02-23 00:10:00|16679.4|16649.4|16678.1|16648.1|16680.6|16650.6|16678.1|16648.1|0
1708647300000|2024-02-23 00:15:00|16677.7|16647.7|16678.9|16648.9|16679.4|16649.4|16676.5|16646.5|0
1708647600000|2024-02-23 00:20:00|16678.6|16648.6|16676.7|16646.7|16679.4|16649.4|16676.7|16646.7|0
1708647900000|2024-02-23 00:25:00|16676.4|16646.4|16672.6|16642.6|16677.9|16647.9|16672.6|16642.6|0
1708648200000|2024-02-23 00:30:00|16673.1|16643.1|16672|16642|16673.6|16643.6|16672|16642|0
1708648500000|2024-02-23 00:35:00|16671.5|16641.5|16670.1|16640.1|16671.5|16641.5|16664.8|16634.8|0
1708648800000|2024-02-23 00:40:00|16669.6|16639.6|16652.8|16622.8|16670.7|16640.7|16649.2|16619.2|0
1708649100000|2024-02-23 00:45:00|16652.3|16622.3|16651.3|16621.3|16653.2|16623.2|16650.8|16620.8|0
1708649400000|2024-02-23 00:50:00|16651.1|16621.1|16654.4|16624.4|16654.4|16624.4|16650.6|16620.6|0
1708649700000|2024-02-23 00:55:00|16654.2|16624.2|16654.9|16624.9|16655.9|16625.9|16654|16624|0
1708650000000|2024-02-23 01:00:00|16654.4|16624.4|16655.6|16625.6|16656.4|16626.4|16653.2|16623.2|0
1708650300000|2024-02-23 01:05:00|16655.2|16625.2|16637.6|16607.6|16656.6|16626.6|16636.1|16606.1|0
1708650600000|2024-02-23 01:10:00|16637.1|16607.1|16640.4|16610.4|16641.1|16611.1|16635.4|16605.4|0
1708650900000|2024-02-23 01:15:00|16640.6|16610.6|16646.7|16641.7|16646.7|16641.7|16599.3|16594.3|3582
1708651200000|2024-02-23 01:20:00|16648.7|16643.7|16629.7|16624.7|16648.7|16643.7|16610.7|16605.7|2379
1708651500000|2024-02-23 01:25:00|16630.2|16625.2|16635.7|16630.7|16639.7|16634.7|16623.7|16618.7|2167
1708651800000|2024-02-23 01:30:00|16637.7|16632.7|16700.7|16695.7|16702.2|16697.2|16634.2|16629.2|7064
1708652100000|2024-02-23 01:35:00|16701.2|16696.2|16768.2|16763.2|16768.2|16763.2|16693.2|16688.2|6002
1708652400000|2024-02-23 01:40:00|16767.7|16762.7|16866.7|16861.7|16867.2|16862.2|16729.2|16724.2|5661
1708652700000|2024-02-23 01:45:00|16868.2|16863.2|16798.7|16793.7|16891.2|16886.2|16793.7|16788.7|5159
1708653000000|2024-02-23 01:50:00|16799.2|16794.2|16748.2|16743.2|16799.7|16794.7|16740.2|16735.2|4021
1708653300000|2024-02-23 01:55:00|16749.7|16744.7|16812.2|16807.2|16812.2|16807.2|16745.7|16740.7|2747
1708653600000|2024-02-23 02:00:00|16809.7|16804.7|16802.7|16797.7|16815.7|16810.7|16776.7|16771.7|2266
1708653900000|2024-02-23 02:05:00|16802.2|16797.2|16757.2|16752.2|16804.7|16799.7|16755.2|16750.2|2248
1708654200000|2024-02-23 02:10:00|16757.7|16752.7|16721.2|16716.2|16767.7|16762.7|16717.2|16712.2|3192
1708654500000|2024-02-23 02:15:00|16721.7|16716.7|16709.2|16704.2|16727.7|16722.7|16690.7|16685.7|2923
1708654800000|2024-02-23 02:20:00|16710.7|16705.7|16734.7|16729.7|16742.2|16737.2|16695.7|16690.7|2268
1708655100000|2024-02-23 02:25:00|16733.7|16728.7|16689.2|16684.2|16736.7|16731.7|16687.2|16682.2|1986
1708655400000|2024-02-23 02:30:00|16690.2|16685.2|16689.7|16684.7|16696.7|16691.7|16665.2|16660.2|2365
1708655700000|2024-02-23 02:35:00|16692.2|16687.2|16704.2|16699.2|16704.7|16699.7|16679.7|16674.7|1416
1708656000000|2024-02-23 02:40:00|16703.7|16698.7|16684.2|16679.2|16709.7|16704.7|16668.2|16663.2|1293
1708656300000|2024-02-23 02:45:00|16683.7|16678.7|16715.2|16710.2|16716.7|16711.7|16676.7|16671.7|1563
1708656600000|2024-02-23 02:50:00|16716.2|16711.2|16694.2|16689.2|16716.7|16711.7|16686.2|16681.2|2539
1708656900000|2024-02-23 02:55:00|16693.7|16688.7|16706.2|16701.2|16712.7|16707.7|16684.2|16679.2|5340
1708657200000|2024-02-23 03:00:00|16707.2|16702.2|16711.7|16706.7|16716.2|16711.2|16693.7|16688.7|4232
1708657500000|2024-02-23 03:05:00|16712.2|16707.2|16689.7|16684.7|16712.2|16707.2|16688.2|16683.2|833
1708657800000|2024-02-23 03:10:00|16691.7|16686.7|16676.7|16671.7|16706.7|16701.7|16670.7|16665.7|1550
1708658100000|2024-02-23 03:15:00|16675.7|16670.7|16678.7|16673.7|16683.2|16678.2|16667.7|16662.7|1340
1708658400000|2024-02-23 03:20:00|16678.2|16673.2|16684.2|16679.2|16704.2|16699.2|16675.7|16670.7|1647
1708658700000|2024-02-23 03:25:00|16685.7|16680.7|16698.7|16693.7|16705.2|16700.2|16685.7|16680.7|1147
1708659000000|2024-02-23 03:30:00|16698.2|16693.2|16702.2|16697.2|16711.7|16706.7|16696.7|16691.7|883
1708659300000|2024-02-23 03:35:00|16702.7|16697.7|16690.2|16685.2|16705.7|16700.7|16679.7|16674.7|907
1708659600000|2024-02-23 03:40:00|16691.2|16686.2|16708.2|16703.2|16711.7|16706.7|16685.2|16680.2|739
1708659900000|2024-02-23 03:45:00|16709.7|16704.7|16694.2|16689.2|16712.2|16707.2|16693.2|16688.2|562
1708660200000|2024-02-23 03:50:00|16693.7|16688.7|16689.7|16684.7|16696.7|16691.7|16682.2|16677.2|617
1708660500000|2024-02-23 03:55:00|16690.2|16685.2|16676.7|16671.7|16691.2|16686.2|16675.2|16670.2|901
1708660800000|2024-02-23 04:00:00|16694.7|16664.7|16692.9|16662.9|16694.7|16664.7|16692.2|16662.2|0
1708661100000|2024-02-23 04:05:00|16693.1|16663.1|16692.7|16662.7|16693.1|16663.1|16692.4|16662.4|0
1708661400000|2024-02-23 04:10:00|16692.4|16662.4|16694.4|16664.4|16694.4|16664.4|16692.2|16662.2|0
1708661700000|2024-02-23 04:15:00|16694.6|16664.6|16694|16664|16695.6|16665.6|16693.8|16663.8|0
1708662000000|2024-02-23 04:20:00|16694.4|16664.4|16694.7|16664.7|16694.7|16664.7|16694|16664|0
1708662300000|2024-02-23 04:25:00|16694.2|16664.2|16693.8|16663.8|16694.7|16664.7|16693.7|16663.7|0
1708662600000|2024-02-23 04:30:00|16694.1|16664.1|16694.3|16664.3|16694.5|16664.5|16693.3|16663.3|0
1708662900000|2024-02-23 04:35:00|16694.5|16664.5|16693.8|16663.8|16694.5|16664.5|16693.3|16663.3|0
1708663200000|2024-02-23 04:40:00|16693.6|16663.6|16693.8|16663.8|16693.8|16663.8|16693.6|16663.6|0
1708663500000|2024-02-23 04:45:00|16694.1|16664.1|16695.3|16665.3|16695.3|16665.3|16693.8|16663.8|0
1708663800000|2024-02-23 04:50:00|16695.5|16665.5|16694.8|16664.8|16695.8|16665.8|16694.8|16664.8|0
1708664100000|2024-02-23 04:55:00|16695|16665|16695.5|16665.5|16696|16666|16695|16665|0
1708664400000|2024-02-23 05:00:00|16696|16666|16676.7|16671.7|16696|16684.7|16668.2|16663.2|1418
1708664700000|2024-02-23 05:05:00|16677.7|16672.7|16699.7|16694.7|16706.2|16701.2|16670.2|16665.2|758
1708665000000|2024-02-23 05:10:00|16699.2|16694.2|16690.7|16685.7|16717.2|16712.2|16686.2|16681.2|929
1708665300000|2024-02-23 05:15:00|16691.2|16686.2|16688.7|16683.7|16700.2|16695.2|16682.2|16677.2|624
1708665600000|2024-02-23 05:20:00|16689.2|16684.2|16705.2|16700.2|16710.2|16705.2|16688.2|16683.2|756
1708665900000|2024-02-23 05:25:00|16704.7|16699.7|16713.2|16708.2|16714.2|16709.2|16676.7|16671.7|923
1708666200000|2024-02-23 05:30:00|16713.7|16708.7|16725.7|16720.7|16734.2|16729.2|16712.2|16707.2|1352
1708666500000|2024-02-23 05:35:00|16725.2|16720.2|16715.7|16710.7|16727.7|16722.7|16704.7|16699.7|799
1708666800000|2024-02-23 05:40:00|16715.2|16710.2|16694.7|16689.7|16727.7|16722.7|16692.7|16687.7|760
1708667100000|2024-02-23 05:45:00|16695.2|16690.2|16699.2|16694.2|16700.2|16695.2|16678.2|16673.2|892
1708667400000|2024-02-23 05:50:00|16698.7|16693.7|16712.2|16707.2|16724.2|16719.2|16687.2|16682.2|924
1708667700000|2024-02-23 05:55:00|16710.7|16705.7|16709.2|16704.2|16720.7|16715.7|16701.7|16696.7|767
1708668000000|2024-02-23 06:00:00|16709.7|16704.7|16741.2|16736.2|16742.7|16737.7|16700.2|16695.2|1379
1708668300000|2024-02-23 06:05:00|16740.7|16735.7|16730.2|16725.2|16747.2|16742.2|16717.7|16712.7|1326
1708668600000|2024-02-23 06:10:00|16732.2|16727.2|16753.2|16748.2|16753.2|16748.2|16728.2|16723.2|1230
1708668900000|2024-02-23 06:15:00|16754.2|16749.2|16748.7|16743.7|16758.2|16753.2|16731.7|16726.7|1064
1708669200000|2024-02-23 06:20:00|16749.2|16744.2|16738.7|16733.7|16752.7|16747.7|16720.7|16715.7|767
1708669500000|2024-02-23 06:25:00|16738.2|16733.2|16738.2|16733.2|16739.2|16734.2|16722.2|16717.2|697
1708669800000|2024-02-23 06:30:00|16738.7|16733.7|16747.7|16742.7|16753.2|16748.2|16738.2|16733.2|757
1708670100000|2024-02-23 06:35:00|16747.2|16742.2|16735.2|16730.2|16756.2|16751.2|16733.7|16728.7|665
1708670400000|2024-02-23 06:40:00|16736.7|16731.7|16740.7|16735.7|16749.2|16744.2|16723.7|16718.7|799
1708670700000|2024-02-23 06:45:00|16740.2|16735.2|16738.7|16733.7|16751.7|16746.7|16735.2|16730.2|684
1708671000000|2024-02-23 06:50:00|16738.2|16733.2|16743.7|16738.7|16744.7|16739.7|16730.7|16725.7|671
1708671300000|2024-02-23 06:55:00|16743.2|16738.2|16760.2|16755.2|16761.7|16756.7|16742.2|16737.2|815
1708671600000|2024-02-23 07:00:00|16759.2|16754.2|16748.7|16743.7|16770.2|16765.2|16748.7|16743.7|772
1708671900000|2024-02-23 07:05:00|16749.2|16744.2|16735.7|16730.7|16751.2|16746.2|16730.7|16725.7|782
1708672200000|2024-02-23 07:10:00|16736.2|16731.2|16719.7|16714.7|16739.7|16734.7|16707.7|16702.7|1517
1708672500000|2024-02-23 07:15:00|16720.2|16715.2|16719.7|16714.7|16724.2|16719.2|16710.7|16705.7|1044
1708672800000|2024-02-23 07:20:00|16719.2|16714.2|16735.7|16730.7|16736.7|16731.7|16718.7|16713.7|870
1708673100000|2024-02-23 07:25:00|16736.2|16731.2|16723.2|16718.2|16736.2|16731.2|16719.7|16714.7|791
1708673400000|2024-02-23 07:30:00|16724.2|16719.2|16723.7|16718.7|16734.2|16729.2|16713.7|16708.7|1391
1708673700000|2024-02-23 07:35:00|16724.2|16719.2|16725.2|16720.2|16731.2|16726.2|16723.7|16718.7|679
1708674000000|2024-02-23 07:40:00|16726.2|16721.2|16723.7|16718.7|16727.2|16722.2|16717.7|16712.7|694
1708674300000|2024-02-23 07:45:00|16724.2|16719.2|16727.7|16722.7|16731.2|16726.2|16720.2|16715.2|987
1708674600000|2024-02-23 07:50:00|16728.2|16723.2|16743.2|16738.2|16744.2|16739.2|16728.2|16723.2|2172
1708674900000|2024-02-23 07:55:00|16743.7|16738.7|16741.7|16736.7|16748.2|16743.2|16739.2|16734.2|1873
1708675200000|2024-02-23 08:00:00|16743.2|16738.2|16733.2|16728.2|16753.2|16748.2|16733.2|16728.2|1656
1708675500000|2024-02-23 08:05:00|16731.7|16726.7|16714.7|16709.7|16736.2|16731.2|16707.7|16702.7|1693
1708675800000|2024-02-23 08:10:00|16712.7|16707.7|16714.7|16709.7|16728.2|16723.2|16712.7|16707.7|14911
1708676100000|2024-02-23 08:15:00|16716.2|16711.2|16712.7|16707.7|16721.7|16716.7|16711.7|16706.7|3118
1708676400000|2024-02-23 08:20:00|16713.2|16708.2|16717.2|16712.2|16717.2|16712.2|16710.2|16705.2|691
1708676700000|2024-02-23 08:25:00|16718.2|16713.2|16709.7|16704.7|16718.7|16713.7|16700.7|16695.7|1387
1708677000000|2024-02-23 08:30:00|16721.9|16691.9|16716.9|16686.9|16724|16694|16716.6|16686.6|722
1708677300000|2024-02-23 08:35:00|16716.6|16686.6|16719.5|16689.5|16721.7|16691.7|16716.6|16686.6|318
1708677600000|2024-02-23 08:40:00|16719|16689|16714.5|16684.5|16720.1|16690.1|16714.5|16684.5|0
1708677900000|2024-02-23 08:45:00|16715|16685|16714.7|16684.7|16716.6|16686.6|16713.7|16683.7|0
1708678200000|2024-02-23 08:50:00|16714.2|16684.2|16712|16682|16714.4|16684.4|16709.9|16679.9|0
1708678500000|2024-02-23 08:55:00|16711.7|16681.7|16713.9|16683.9|16713.9|16683.9|16710.7|16680.7|0
1708678800000|2024-02-23 09:00:00|16713.5|16683.5|16712.4|16682.4|16714.6|16684.6|16712.4|16682.4|0
1708679100000|2024-02-23 09:05:00|16712.9|16682.9|16711.9|16681.9|16713.1|16683.1|16706.5|16676.5|0
1708679400000|2024-02-23 09:10:00|16712.4|16682.4|16706.8|16676.8|16712.4|16682.4|16706.3|16676.3|0
1708679700000|2024-02-23 09:15:00|16708.7|16700.7|16695.7|16687.7|16708.7|16700.7|16688.2|16680.2|220
1708680000000|2024-02-23 09:20:00|16695.2|16687.2|16689.2|16681.2|16696.7|16688.7|16687.7|16679.7|202
1708680300000|2024-02-23 09:25:00|16689.7|16681.7|16691.7|16683.7|16698.7|16690.7|16683.7|16675.7|168
1708680600000|2024-02-23 09:30:00|16692.2|16684.2|16691.2|16683.2|16695.7|16687.7|16688.7|16680.7|74
1708680900000|2024-02-23 09:35:00|16691.7|16683.7|16688.2|16680.2|16693.7|16685.7|16685.7|16677.7|137
1708681200000|2024-02-23 09:40:00|16687.7|16679.7|16698.2|16690.2|16700.2|16692.2|16686.2|16678.2|366
1708681500000|2024-02-23 09:45:00|16698.7|16690.7|16700.2|16692.2|16702.2|16694.2|16697.7|16689.7|51
1708681800000|2024-02-23 09:50:00|16701.2|16693.2|16708.7|16700.7|16710.2|16702.2|16699.2|16691.2|79
1708682100000|2024-02-23 09:55:00|16708.2|16700.2|16709.2|16701.2|16710.7|16702.7|16703.7|16695.7|69
1708682400000|2024-02-23 10:00:00|16709.7|16701.7|16710.2|16702.2|16712.2|16704.2|16706.2|16698.2|98
1708682700000|2024-02-23 10:05:00|16710.7|16702.7|16710.2|16702.2|16712.2|16704.2|16706.7|16698.7|416
1708683000000|2024-02-23 10:10:00|16710.7|16702.7|16714.7|16706.7|16717.2|16709.2|16710.2|16702.2|83
1708683300000|2024-02-23 10:15:00|16714.2|16706.2|16714.7|16706.7|16716.2|16708.2|16711.7|16703.7|41
1708683600000|2024-02-23 10:20:00|16715.2|16707.2|16715.7|16707.7|16716.2|16708.2|16712.2|16704.2|23
1708683900000|2024-02-23 10:25:00|16716.2|16708.2|16718.2|16710.2|16718.7|16710.7|16713.2|16705.2|157
1708684200000|2024-02-23 10:30:00|16718.7|16710.7|16724.2|16716.2|16728.2|16720.2|16718.2|16710.2|484
1708684500000|2024-02-23 10:35:00|16723.7|16715.7|16719.7|16711.7|16723.7|16715.7|16717.2|16709.2|33
1708684800000|2024-02-23 10:40:00|16719.2|16711.2|16725.2|16717.2|16727.2|16719.2|16719.2|16711.2|43
1708685100000|2024-02-23 10:45:00|16725.7|16717.7|16721.2|16713.2|16728.2|16720.2|16720.2|16712.2|81
1708685400000|2024-02-23 10:50:00|16721.7|16713.7|16722.7|16714.7|16723.7|16715.7|16721.2|16713.2|276
1708685700000|2024-02-23 10:55:00|16723.2|16715.2|16718.2|16710.2|16723.2|16715.2|16715.7|16707.7|43
1708686000000|2024-02-23 11:00:00|16717.7|16709.7|16719.2|16711.2|16720.2|16712.2|16715.7|16707.7|16
1708686300000|2024-02-23 11:05:00|16719.7|16711.7|16724.7|16716.7|16728.2|16720.2|16718.2|16710.2|70
1708686600000|2024-02-23 11:10:00|16725.2|16717.2|16730.2|16722.2|16730.2|16722.2|16725.2|16717.2|47
1708686900000|2024-02-23 11:15:00|16729.7|16721.7|16732.7|16724.7|16734.2|16726.2|16727.2|16719.2|318
1708687200000|2024-02-23 11:20:00|16732.2|16724.2|16735.7|16727.7|16738.7|16730.7|16732.2|16724.2|70
1708687500000|2024-02-23 11:25:00|16735.2|16727.2|16734.2|16726.2|16739.2|16731.2|16733.2|16725.2|47
1708687800000|2024-02-23 11:30:00|16734.7|16726.7|16737.2|16729.2|16740.2|16732.2|16732.2|16724.2|77
1708688100000|2024-02-23 11:35:00|16736.7|16728.7|16745.2|16737.2|16751.7|16743.7|16734.2|16726.2|454
1708688400000|2024-02-23 11:40:00|16745.7|16737.7|16756.2|16748.2|16757.7|16749.7|16744.2|16736.2|188
1708688700000|2024-02-23 11:45:00|16755.7|16747.7|16756.7|16748.7|16761.7|16753.7|16752.2|16744.2|105
1708689000000|2024-02-23 11:50:00|16756.2|16748.2|16764.2|16756.2|16764.7|16756.7|16756.2|16748.2|90
1708689300000|2024-02-23 11:55:00|16763.7|16755.7|16764.7|16756.7|16768.7|16760.7|16762.2|16754.2|254
1708689600000|2024-02-23 12:00:00|16764.2|16756.2|16772.2|16764.2|16774.2|16766.2|16762.7|16754.7|181
1708689900000|2024-02-23 12:05:00|16771.7|16763.7|16765.7|16757.7|16772.2|16764.2|16765.7|16757.7|76
1708690200000|2024-02-23 12:10:00|16766.2|16758.2|16770.7|16762.7|16774.2|16766.2|16766.2|16758.2|92
1708690500000|2024-02-23 12:15:00|16770.2|16762.2|16769.2|16761.2|16774.7|16766.7|16769.2|16761.2|30
1708690800000|2024-02-23 12:20:00|16769.7|16761.7|16790.7|16782.7|16793.2|16785.2|16766.2|16758.2|232
1708691100000|2024-02-23 12:25:00|16790.2|16782.2|16798.2|16790.2|16799.2|16791.2|16786.2|16778.2|139
1708691400000|2024-02-23 12:30:00|16797.7|16789.7|16804.2|16796.2|16806.7|16798.7|16797.2|16789.2|101
1708691700000|2024-02-23 12:35:00|16803.7|16795.7|16769.7|16761.7|16804.7|16796.7|16744.2|16736.2|478
1708692000000|2024-02-23 12:40:00|16773.2|16765.2|16782.7|16774.7|16800.2|16792.2|16765.7|16757.7|231
1708692300000|2024-02-23 12:45:00|16780.7|16772.7|16783.7|16775.7|16788.7|16780.7|16777.7|16769.7|45
1708692600000|2024-02-23 12:50:00|16783.2|16775.2|16787.2|16779.2|16789.7|16781.7|16780.2|16772.2|75
1708692900000|2024-02-23 12:55:00|16786.7|16778.7|16782.2|16774.2|16786.7|16778.7|16779.7|16771.7|24
1708693200000|2024-02-23 13:00:00|16781.7|16773.7|16765.2|16757.2|16784.7|16776.7|16763.7|16755.7|89
1708693500000|2024-02-23 13:05:00|16764.7|16756.7|16769.2|16761.2|16770.2|16762.2|16756.7|16748.7|116
1708693800000|2024-02-23 13:10:00|16768.7|16760.7|16777.7|16769.7|16779.7|16771.7|16765.7|16757.7|58
1708694100000|2024-02-23 13:15:00|16778.7|16770.7|16780.2|16772.2|16782.7|16774.7|16776.2|16768.2|32
1708694400000|2024-02-23 13:20:00|16780.7|16772.7|16767.7|16759.7|16783.2|16775.2|16767.2|16759.2|338
1708694700000|2024-02-23 13:25:00|16768.2|16760.2|16765.2|16757.2|16770.2|16762.2|16760.2|16752.2|59
1708695000000|2024-02-23 13:30:00|16764.7|16756.7|16767.7|16759.7|16771.2|16763.2|16763.2|16755.2|30
1708695300000|2024-02-23 13:35:00|16768.2|16760.2|16768.2|16760.2|16772.2|16764.2|16765.2|16757.2|332
1708695600000|2024-02-23 13:40:00|16768.7|16760.7|16772.7|16764.7|16773.2|16765.2|16765.7|16757.7|113
1708695900000|2024-02-23 13:45:00|16772.2|16764.2|16772.2|16764.2|16773.2|16765.2|16771.2|16763.2|45
1708696200000|2024-02-23 13:50:00|16772.7|16764.7|16784.2|16776.2|16788.2|16780.2|16772.7|16764.7|587
1708696500000|2024-02-23 13:55:00|16784.7|16776.7|16784.2|16776.2|16790.2|16782.2|16780.2|16772.2|279
1708696800000|2024-02-23 14:00:00|16783.7|16775.7|16788.2|16780.2|16789.2|16781.2|16782.7|16774.7|110
1708697100000|2024-02-23 14:05:00|16788.7|16780.7|16778.2|16770.2|16790.7|16782.7|16778.2|16770.2|114
1708697400000|2024-02-23 14:10:00|16778.7|16770.7|16773.2|16765.2|16778.7|16770.7|16769.2|16761.2|89
1708697700000|2024-02-23 14:15:00|16773.7|16765.7|16770.2|16762.2|16777.2|16769.2|16767.2|16759.2|152
1708698000000|2024-02-23 14:20:00|16770.7|16762.7|16779.7|16771.7|16779.7|16771.7|16770.7|16762.7|150
1708698300000|2024-02-23 14:25:00|16780.2|16772.2|16772.2|16764.2|16782.7|16774.7|16770.2|16762.2|45
1708698600000|2024-02-23 14:30:00|16771.7|16763.7|16773.2|16765.2|16813.2|16805.2|16757.7|16749.7|1195
1708698900000|2024-02-23 14:35:00|16775.2|16767.2|16742.2|16734.2|16777.2|16769.2|16733.2|16725.2|555
1708699200000|2024-02-23 14:40:00|16740.7|16732.7|16731.2|16723.2|16748.2|16740.2|16718.2|16710.2|450
1708699500000|2024-02-23 14:45:00|16731.7|16723.7|16730.2|16722.2|16741.7|16733.7|16709.7|16701.7|400
1708699800000|2024-02-23 14:50:00|16729.7|16721.7|16702.2|16694.2|16729.7|16721.7|16696.7|16688.7|367
1708700100000|2024-02-23 14:55:00|16700.2|16692.2|16677.7|16669.7|16703.2|16695.2|16673.2|16665.2|562
1708700400000|2024-02-23 15:00:00|16677.2|16669.2|16681.2|16673.2|16682.7|16674.7|16653.7|16645.7|548
1708700700000|2024-02-23 15:05:00|16681.7|16673.7|16704.7|16696.7|16709.7|16701.7|16679.2|16671.2|385
1708701000000|2024-02-23 15:10:00|16705.2|16697.2|16703.7|16695.7|16709.2|16701.2|16689.2|16681.2|190
1708701300000|2024-02-23 15:15:00|16703.2|16695.2|16721.2|16713.2|16730.7|16722.7|16700.7|16692.7|272
1708701600000|2024-02-23 15:20:00|16720.7|16712.7|16723.2|16715.2|16724.7|16716.7|16709.2|16701.2|227
1708701900000|2024-02-23 15:25:00|16722.7|16714.7|16714.2|16706.2|16732.2|16724.2|16714.2|16706.2|118
1708702200000|2024-02-23 15:30:00|16716.7|16708.7|16701.2|16693.2|16720.2|16712.2|16699.7|16691.7|417
1708702500000|2024-02-23 15:35:00|16700.7|16692.7|16701.2|16693.2|16701.7|16693.7|16689.2|16681.2|242
1708702800000|2024-02-23 15:40:00|16700.7|16692.7|16701.2|16693.2|16721.7|16713.7|16695.7|16687.7|187
1708703100000|2024-02-23 15:45:00|16700.7|16692.7|16699.7|16691.7|16702.2|16694.2|16688.7|16680.7|104
1708703400000|2024-02-23 15:50:00|16699.2|16691.2|16716.2|16708.2|16716.2|16708.2|16698.2|16690.2|59
1708703700000|2024-02-23 15:55:00|16715.7|16707.7|16719.2|16711.2|16722.7|16714.7|16712.2|16704.2|118
1708704000000|2024-02-23 16:00:00|16718.2|16710.2|16707.7|16699.7|16721.7|16713.7|16703.7|16695.7|185
1708704300000|2024-02-23 16:05:00|16708.2|16700.2|16705.7|16697.7|16710.2|16702.2|16696.2|16688.2|221
1708704600000|2024-02-23 16:10:00|16706.2|16698.2|16687.2|16679.2|16706.2|16698.2|16685.2|16677.2|120
1708704900000|2024-02-23 16:15:00|16686.7|16678.7|16694.2|16686.2|16699.7|16691.7|16686.2|16678.2|83
1708705200000|2024-02-23 16:20:00|16694.7|16686.7|16703.2|16695.2|16706.2|16698.2|16693.2|16685.2|128
1708705500000|2024-02-23 16:25:00|16702.7|16694.7|16704.2|16696.2|16709.2|16701.2|16700.2|16692.2|227
1708705800000|2024-02-23 16:30:00|16705.2|16697.2|16699.7|16691.7|16710.2|16702.2|16699.7|16691.7|114
1708706100000|2024-02-23 16:35:00|16700.2|16692.2|16701.2|16693.2|16706.7|16698.7|16699.7|16691.7|54
1708706400000|2024-02-23 16:40:00|16700.7|16692.7|16701.2|16693.2|16704.7|16696.7|16694.7|16686.7|85
1708706700000|2024-02-23 16:45:00|16700.7|16692.7|16719.7|16711.7|16720.2|16712.2|16700.7|16692.7|71
1708707000000|2024-02-23 16:50:00|16720.2|16712.2|16725.7|16717.7|16730.7|16722.7|16720.2|16712.2|151
1708707300000|2024-02-23 16:55:00|16726.2|16718.2|16732.2|16724.2|16732.2|16724.2|16723.2|16715.2|94
1708707600000|2024-02-23 17:00:00|16735.2|16727.2|16735.7|16727.7|16739.7|16731.7|16732.7|16724.7|48
1708707900000|2024-02-23 17:05:00|16736.2|16728.2|16740.2|16732.2|16742.7|16734.7|16735.2|16727.2|57
1708708200000|2024-02-23 17:10:00|16739.7|16731.7|16742.2|16734.2|16742.7|16734.7|16735.2|16727.2|65
1708708500000|2024-02-23 17:15:00|16742.7|16734.7|16744.2|16736.2|16744.7|16736.7|16739.2|16731.2|83
1708708800000|2024-02-23 17:20:00|16744.7|16736.7|16737.7|16729.7|16745.2|16737.2|16735.7|16727.7|26
1708709100000|2024-02-23 17:25:00|16737.2|16729.2|16741.2|16733.2|16742.7|16734.7|16735.7|16727.7|39
1708709400000|2024-02-23 17:30:00|16740.7|16732.7|16750.7|16742.7|16751.7|16743.7|16736.7|16728.7|54
1708709700000|2024-02-23 17:35:00|16750.2|16742.2|16756.2|16748.2|16760.2|16752.2|16745.2|16737.2|118
1708710000000|2024-02-23 17:40:00|16755.2|16747.2|16755.7|16747.7|16765.2|16757.2|16754.2|16746.2|128
1708710300000|2024-02-23 17:45:00|16756.2|16748.2|16757.7|16749.7|16759.2|16751.2|16755.2|16747.2|28
1708710600000|2024-02-23 17:50:00|16758.2|16750.2|16752.2|16744.2|16758.7|16750.7|16751.7|16743.7|14
1708710900000|2024-02-23 17:55:00|16754.2|16746.2|16744.7|16736.7|16754.2|16746.2|16744.7|16736.7|35
1708711200000|2024-02-23 18:00:00|16745.2|16737.2|16751.2|16743.2|16751.7|16743.7|16743.7|16735.7|14
1708711500000|2024-02-23 18:05:00|16750.7|16742.7|16740.2|16732.2|16751.2|16743.2|16737.2|16729.2|67
1708711800000|2024-02-23 18:10:00|16740.7|16732.7|16741.7|16733.7|16742.2|16734.2|16733.7|16725.7|51
1708712100000|2024-02-23 18:15:00|16741.2|16733.2|16739.2|16731.2|16744.2|16736.2|16736.2|16728.2|48
1708712400000|2024-02-23 18:20:00|16738.7|16730.7|16726.7|16718.7|16739.7|16731.7|16725.2|16717.2|43
1708712700000|2024-02-23 18:25:00|16726.2|16718.2|16734.7|16726.7|16737.7|16729.7|16725.2|16717.2|85
1708713000000|2024-02-23 18:30:00|16734.2|16726.2|16736.7|16728.7|16736.7|16728.7|16730.7|16722.7|20
1708713300000|2024-02-23 18:35:00|16737.2|16729.2|16731.7|16723.7|16738.7|16730.7|16728.2|16720.2|38
1708713600000|2024-02-23 18:40:00|16731.2|16723.2|16731.7|16723.7|16736.7|16728.7|16730.7|16722.7|30
1708713900000|2024-02-23 18:45:00|16732.2|16724.2|16733.7|16725.7|16738.2|16730.2|16727.2|16719.2|44
1708714200000|2024-02-23 18:50:00|16734.2|16726.2|16723.2|16715.2|16735.2|16727.2|16722.7|16714.7|76
1708714500000|2024-02-23 18:55:00|16722.7|16714.7|16722.8|16692.8|16725.3|16716.7|16712.2|16692.8|84
1708714800000|2024-02-23 19:00:00|16722.9|16692.9|16711.1|16681.1|16725.1|16695.1|16707.7|16677.7|0
1708715100000|2024-02-23 19:05:00|16711|16681|16708.9|16678.9|16723|16693|16708.7|16678.7|0
1708715400000|2024-02-23 19:10:00|16708.7|16678.7|16713.2|16683.2|16713.6|16683.6|16704.7|16674.7|0
1708715700000|2024-02-23 19:15:00|16713.3|16683.3|16713.4|16683.4|16716.1|16686.1|16707.6|16677.6|0
1708716000000|2024-02-23 19:20:00|16713.2|16683.2|16692.6|16662.6|16713.9|16683.9|16692.1|16662.1|0
1708716300000|2024-02-23 19:25:00|16692.5|16662.5|16690.8|16660.8|16696.4|16666.4|16687.4|16657.4|0
1708716600000|2024-02-23 19:30:00|16691|16661|16697.2|16667.2|16699.2|16669.2|16678.4|16648.4|0
1708716900000|2024-02-23 19:35:00|16697.3|16667.3|16704.2|16674.2|16705.1|16675.1|16696.8|16666.8|0
1708717200000|2024-02-23 19:40:00|16704.3|16674.3|16703.3|16673.3|16704.5|16674.5|16700.3|16670.3|0
1708717500000|2024-02-23 19:45:00|16703.2|16673.2|16708.4|16678.4|16709|16679|16700.8|16670.8|0
1708717800000|2024-02-23 19:50:00|16708.3|16678.3|16724.4|16694.4|16724.4|16694.4|16707.6|16677.6|0
1708718100000|2024-02-23 19:55:00|16724.3|16694.3|16732.8|16702.8|16735|16705|16724.2|16694.2|0
1708718400000|2024-02-23 20:00:00|16732.9|16702.9|16728.4|16698.4|16733.4|16703.4|16727.3|16697.3|0
1708718700000|2024-02-23 20:05:00|16728.3|16698.3|16725.4|16695.4|16736.3|16706.3|16725.1|16695.1|0
1708719000000|2024-02-23 20:10:00|16725.5|16695.5|16722.7|16692.7|16728.2|16698.2|16720.5|16690.5|0
1708719300000|2024-02-23 20:15:00|16722.6|16692.6|16724.4|16694.4|16730.2|16700.2|16721.6|16691.6|0
1708719600000|2024-02-23 20:20:00|16724.5|16694.5|16721.6|16691.6|16726.9|16696.9|16721|16691|0
1708719900000|2024-02-23 20:25:00|16721.5|16691.5|16715.3|16685.3|16722.5|16692.5|16712.5|16682.5|0
1708720200000|2024-02-23 20:30:00|16715.5|16685.5|16710.9|16680.9|16715.8|16685.8|16704.3|16674.3|0
1708720500000|2024-02-23 20:35:00|16711|16681|16714.3|16684.3|16715.3|16685.3|16710.2|16680.2|0
1708720800000|2024-02-23 20:40:00|16714.5|16684.5|16721.5|16691.5|16722.3|16692.3|16714.5|16684.5|0
1708721100000|2024-02-23 20:45:00|16721.6|16691.6|16713.9|16683.9|16731.1|16701.1|16713|16683|0
1708721400000|2024-02-23 20:50:00|16714.5|16684.5|16718.2|16688.2|16720|16690|16714.2|16684.2|0
1708721700000|2024-02-23 20:55:00|16718.1|16688.1|16711.9|16681.9|16725.7|16695.7|16710.9|16680.9|0
1708722000000|2024-02-23 21:00:00|16710.9|16680.9|16707|16677|16711.4|16681.4|16704.3|16674.3|0
1708722300000|2024-02-23 21:05:00|16706.6|16676.6|16706.5|16676.5|16708.1|16678.1|16706|16676|0
1708722600000|2024-02-23 21:10:00|16706.7|16676.7|16705.4|16675.4|16708.7|16678.7|16705.4|16675.4|0
1708722900000|2024-02-23 21:15:00|16704.9|16674.9|16704.5|16674.5|16705.1|16675.1|16703.5|16673.5|0
1708723200000|2024-02-23 21:20:00|16705|16675|16705.6|16675.6|16707.8|16677.8|16705|16675|0
1708723500000|2024-02-23 21:25:00|16705.9|16675.9|16706.7|16676.7|16707.2|16677.2|16704.5|16674.5|0
1708723800000|2024-02-23 21:30:00|16706.4|16676.4|16706.4|16676.4|16706.9|16676.9|16705.9|16675.9|0
1708724100000|2024-02-23 21:35:00|16706.2|16676.2|16708.9|16678.9|16708.9|16678.9|16705.9|16675.9|0
1708724400000|2024-02-23 21:40:00|16708.7|16678.7|16708.9|16678.9|16708.9|16678.9|16707.8|16677.8|0
1708724700000|2024-02-23 21:45:00|16709.1|16679.1|16708.3|16678.3|16709.4|16679.4|16708.3|16678.3|0
1708725000000|2024-02-23 21:50:00|16707.9|16677.9|16705.4|16675.4|16708.1|16678.1|16705.4|16675.4|0
1708725300000|2024-02-23 21:55:00|16705.6|16675.6|16702.7|16672.7|16705.8|16675.8|16700.7|16670.7|0
1708902000000|2024-02-25 23:00:00|16707.5|16677.5|16712.1|16682.1|16712.8|16682.8|16707|16677|0
1708902300000|2024-02-25 23:05:00|16712.3|16682.3|16718.6|16688.6|16718.6|16688.6|16711.5|16681.5|0
1708902600000|2024-02-25 23:10:00|16718.8|16688.8|16717.2|16687.2|16719.4|16689.4|16716.7|16686.7|0
1708902900000|2024-02-25 23:15:00|16716.7|16686.7|16719.5|16689.5|16720.1|16690.1|16716.7|16686.7|0
1708903200000|2024-02-25 23:20:00|16719.8|16689.8|16722|16692|16722.5|16692.5|16719.5|16689.5|0
1708903500000|2024-02-25 23:25:00|16721.5|16691.5|16723.1|16693.1|16725.3|16695.3|16721.5|16691.5|0
1708903800000|2024-02-25 23:30:00|16723.4|16693.4|16726|16696|16726.8|16696.8|16723.1|16693.1|0
1708904100000|2024-02-25 23:35:00|16726.2|16696.2|16725.2|16695.2|16727.3|16697.3|16724.6|16694.6|0
1708904400000|2024-02-25 23:40:00|16725.6|16695.6|16727.1|16697.1|16727.9|16697.9|16725.6|16695.6|0
1708904700000|2024-02-25 23:45:00|16727.3|16697.3|16707.6|16677.6|16727.4|16697.4|16707.6|16677.6|0
1708905000000|2024-02-25 23:50:00|16707.8|16677.8|16723.1|16693.1|16724.2|16694.2|16707.6|16677.6|0
1708905300000|2024-02-25 23:55:00|16722.6|16692.6|16721|16691|16723.1|16693.1|16721|16691|0
1708905600000|2024-02-26 00:00:00|16720.7|16690.7|16715.2|16685.2|16722.8|16692.8|16714.7|16684.7|0
1708905900000|2024-02-26 00:05:00|16715|16685|16712.9|16682.9|16715|16685|16711.5|16681.5|0
1708906200000|2024-02-26 00:10:00|16713.1|16683.1|16717.2|16687.2|16720|16690|16713.1|16683.1|0
1708906500000|2024-02-26 00:15:00|16716.7|16686.7|16716.2|16686.2|16719.6|16689.6|16715.6|16685.6|0
1708906800000|2024-02-26 00:20:00|16715.8|16685.8|16713.8|16683.8|16716.2|16686.2|16712.9|16682.9|0
1708907100000|2024-02-26 00:25:00|16713.5|16683.5|16705.9|16675.9|16714.7|16684.7|16704.9|16674.9|0
1708907400000|2024-02-26 00:30:00|16705.7|16675.7|16706.6|16676.6|16707.8|16677.8|16705.6|16675.6|0
1708907700000|2024-02-26 00:35:00|16706.1|16676.1|16705.9|16675.9|16708.1|16678.1|16705.4|16675.4|0
1708908000000|2024-02-26 00:40:00|16706.4|16676.4|16704.5|16674.5|16707.1|16677.1|16702.5|16672.5|0
1708908300000|2024-02-26 00:45:00|16704.7|16674.7|16699.8|16669.8|16704.7|16674.7|16699|16669|0
1708908600000|2024-02-26 00:50:00|16699.6|16669.6|16698.9|16668.9|16700.3|16670.3|16696|16666|0
1708908900000|2024-02-26 00:55:00|16698.6|16668.6|16697|16667|16698.6|16668.6|16695.5|16665.5|0
1708909200000|2024-02-26 01:00:00|16692|16662|16674.4|16644.4|16692.4|16662.4|16656.7|16626.7|0
1708909500000|2024-02-26 01:05:00|16674.6|16644.6|16670.8|16640.8|16681.7|16651.7|16668.6|16638.6|0
1708909800000|2024-02-26 01:10:00|16670.5|16640.5|16670.5|16640.5|16670.8|16640.8|16667.6|16637.6|0
1708910100000|2024-02-26 01:15:00|16670|16640|16650.6|16645.6|16670|16653.1|16613.6|16608.6|5088
1708910400000|2024-02-26 01:20:00|16651.1|16646.1|16689.1|16684.1|16697.6|16692.6|16649.6|16644.6|1693
1708910700000|2024-02-26 01:25:00|16688.6|16683.6|16663.1|16658.1|16688.6|16683.6|16662.6|16657.6|2042
1708911000000|2024-02-26 01:30:00|16661.1|16656.1|16717.6|16712.6|16765.6|16760.6|16653.6|16648.6|5993
1708911300000|2024-02-26 01:35:00|16718.6|16713.6|16720.1|16715.1|16736.6|16731.6|16678.6|16673.6|3840
1708911600000|2024-02-26 01:40:00|16721.6|16716.6|16735.6|16730.6|16761.6|16756.6|16709.6|16704.6|3026
1708911900000|2024-02-26 01:45:00|16733.1|16728.1|16725.1|16720.1|16749.6|16744.6|16707.1|16702.1|2722
1708912200000|2024-02-26 01:50:00|16723.6|16718.6|16679.6|16674.6|16733.1|16728.1|16658.6|16653.6|2457
1708912500000|2024-02-26 01:55:00|16677.6|16672.6|16643.6|16638.6|16685.1|16680.1|16642.6|16637.6|1742
1708912800000|2024-02-26 02:00:00|16644.1|16639.1|16617.1|16612.1|16660.1|16655.1|16606.1|16601.1|4123
1708913100000|2024-02-26 02:05:00|16616.6|16611.6|16607.6|16602.6|16617.6|16612.6|16586.1|16581.1|2749
1708913400000|2024-02-26 02:10:00|16609.6|16604.6|16623.6|16618.6|16631.6|16626.6|16604.1|16599.1|1854
1708913700000|2024-02-26 02:15:00|16624.1|16619.1|16596.6|16591.6|16639.6|16634.6|16590.1|16585.1|2148
1708914000000|2024-02-26 02:20:00|16597.1|16592.1|16589.6|16584.6|16609.6|16604.6|16583.1|16578.1|1664
1708914300000|2024-02-26 02:25:00|16589.1|16584.1|16606.6|16601.6|16607.1|16602.1|16574.6|16569.6|2008
1708914600000|2024-02-26 02:30:00|16607.1|16602.1|16614.1|16609.1|16619.1|16614.1|16585.6|16580.6|1672
1708914900000|2024-02-26 02:35:00|16614.6|16609.6|16627.1|16622.1|16636.6|16631.6|16602.6|16597.6|1916
1708915200000|2024-02-26 02:40:00|16626.6|16621.6|16653.6|16648.6|16666.1|16661.1|16621.1|16616.1|2835
1708915500000|2024-02-26 02:45:00|16653.1|16648.1|16624.6|16619.6|16653.6|16648.6|16623.1|16618.1|2220
1708915800000|2024-02-26 02:50:00|16624.1|16619.1|16644.6|16639.6|16654.1|16649.1|16620.1|16615.1|2245
1708916100000|2024-02-26 02:55:00|16644.1|16639.1|16653.6|16648.6|16666.1|16661.1|16640.1|16635.1|1958
1708916400000|2024-02-26 03:00:00|16652.1|16647.1|16624.1|16619.1|16652.6|16647.6|16612.6|16607.6|1979
1708916700000|2024-02-26 03:05:00|16623.1|16618.1|16609.1|16604.1|16623.1|16618.1|16593.1|16588.1|1873
1708917000000|2024-02-26 03:10:00|16609.6|16604.6|16599.1|16594.1|16617.6|16612.6|16591.1|16586.1|1540
1708917300000|2024-02-26 03:15:00|16600.6|16595.6|16611.6|16606.6|16633.6|16628.6|16600.6|16595.6|1964
1708917600000|2024-02-26 03:20:00|16611.1|16606.1|16600.6|16595.6|16629.1|16624.1|16595.6|16590.6|996
1708917900000|2024-02-26 03:25:00|16601.1|16596.1|16616.6|16611.6|16623.6|16618.6|16590.1|16585.1|1289
1708918200000|2024-02-26 03:30:00|16616.1|16611.1|16597.1|16592.1|16618.6|16613.6|16596.6|16591.6|592
1708918500000|2024-02-26 03:35:00|16596.1|16591.1|16595.6|16590.6|16602.1|16597.1|16589.6|16584.6|1058
1708918800000|2024-02-26 03:40:00|16596.1|16591.1|16596.1|16591.1|16608.6|16603.6|16592.1|16587.1|708
1708919100000|2024-02-26 03:45:00|16596.6|16591.6|16602.6|16597.6|16605.1|16600.1|16590.1|16585.1|651
1708919400000|2024-02-26 03:50:00|16602.1|16597.1|16598.6|16593.6|16603.6|16598.6|16595.1|16590.1|581
1708919700000|2024-02-26 03:55:00|16599.1|16594.1|16599.1|16594.1|16602.6|16597.6|16596.1|16591.1|931
1708920000000|2024-02-26 04:00:00|16611|16581|16600.2|16570.2|16611.2|16581.2|16599.8|16569.8|14
1708920300000|2024-02-26 04:05:00|16599.7|16569.7|16602|16572|16602|16572|16599.7|16569.7|0
1708920600000|2024-02-26 04:10:00|16602.5|16572.5|16601.8|16571.8|16602.5|16572.5|16601.5|16571.5|0
1708920900000|2024-02-26 04:15:00|16601.3|16571.3|16597.6|16567.6|16602.3|16572.3|16596.9|16566.9|0
1708921200000|2024-02-26 04:20:00|16597.4|16567.4|16599|16569|16599.5|16569.5|16596.9|16566.9|0
1708921500000|2024-02-26 04:25:00|16598.8|16568.8|16597|16567|16598.9|16568.9|16595.5|16565.5|0
1708921800000|2024-02-26 04:30:00|16596.8|16566.8|16598.5|16568.5|16599|16569|16596.6|16566.6|0
1708922100000|2024-02-26 04:35:00|16598.7|16568.7|16599.4|16569.4|16599.9|16569.9|16598.5|16568.5|0
1708922400000|2024-02-26 04:40:00|16599.6|16569.6|16600|16570|16600.1|16570.1|16599.5|16569.5|0
1708922700000|2024-02-26 04:45:00|16599.8|16569.8|16600.1|16570.1|16600.1|16570.1|16599.3|16569.3|0
1708923000000|2024-02-26 04:50:00|16599.9|16569.9|16599.6|16569.6|16599.9|16569.9|16599.2|16569.2|0
1708923300000|2024-02-26 04:55:00|16599.2|16569.2|16599.6|16569.6|16600.1|16570.1|16599.2|16569.2|0
1708923600000|2024-02-26 05:00:00|16606.1|16601.1|16628.1|16623.1|16637.1|16632.1|16590.6|16585.6|1570
1708923900000|2024-02-26 05:05:00|16627.1|16622.1|16633.1|16628.1|16642.6|16637.6|16613.1|16608.1|973
1708924200000|2024-02-26 05:10:00|16633.6|16628.6|16632.6|16627.6|16640.6|16635.6|16618.1|16613.1|1174
1708924500000|2024-02-26 05:15:00|16633.1|16628.1|16655.6|16650.6|16659.1|16654.1|16621.1|16616.1|1306
1708924800000|2024-02-26 05:20:00|16655.1|16650.1|16673.6|16668.6|16678.6|16673.6|16644.1|16639.1|2314
1708925100000|2024-02-26 05:25:00|16674.1|16669.1|16661.6|16656.6|16674.1|16669.1|16645.1|16640.1|971
1708925400000|2024-02-26 05:30:00|16662.6|16657.6|16676.6|16671.6|16679.6|16674.6|16656.6|16651.6|1385
1708925700000|2024-02-26 05:35:00|16676.1|16671.1|16679.6|16674.6|16688.1|16683.1|16666.1|16661.1|1027
1708926000000|2024-02-26 05:40:00|16680.6|16675.6|16666.1|16661.1|16691.1|16686.1|16662.1|16657.1|891
1708926300000|2024-02-26 05:45:00|16665.6|16660.6|16679.1|16674.1|16683.6|16678.6|16661.1|16656.1|774
1708926600000|2024-02-26 05:50:00|16679.6|16674.6|16656.1|16651.1|16682.1|16677.1|16655.1|16650.1|835
1708926900000|2024-02-26 05:55:00|16655.6|16650.6|16654.6|16649.6|16669.1|16664.1|16650.6|16645.6|899
1708927200000|2024-02-26 06:00:00|16654.1|16649.1|16635.6|16630.6|16654.1|16649.1|16631.6|16626.6|1199
1708927500000|2024-02-26 06:05:00|16635.1|16630.1|16636.6|16631.6|16654.1|16649.1|16633.6|16628.6|857
1708927800000|2024-02-26 06:10:00|16637.1|16632.1|16618.6|16613.6|16638.6|16633.6|16607.1|16602.1|1506
1708928100000|2024-02-26 06:15:00|16618.1|16613.1|16623.1|16618.1|16638.6|16633.6|16615.6|16610.6|1086
1708928400000|2024-02-26 06:20:00|16622.6|16617.6|16611.1|16606.1|16622.6|16617.6|16601.1|16596.1|930
1708928700000|2024-02-26 06:25:00|16610.6|16605.6|16636.6|16631.6|16636.6|16631.6|16604.6|16599.6|1406
1708929000000|2024-02-26 06:30:00|16635.6|16630.6|16631.6|16626.6|16639.1|16634.1|16626.1|16621.1|972
1708929300000|2024-02-26 06:35:00|16632.1|16627.1|16633.6|16628.6|16635.1|16630.1|16614.1|16609.1|713
1708929600000|2024-02-26 06:40:00|16633.1|16628.1|16635.6|16630.6|16638.1|16633.1|16619.1|16614.1|680
1708929900000|2024-02-26 06:45:00|16634.6|16629.6|16606.6|16601.6|16639.6|16634.6|16604.1|16599.1|879
1708930200000|2024-02-26 06:50:00|16607.1|16602.1|16613.6|16608.6|16617.1|16612.1|16605.1|16600.1|767
1708930500000|2024-02-26 06:55:00|16613.1|16608.1|16617.6|16612.6|16621.6|16616.6|16610.6|16605.6|1257
1708930800000|2024-02-26 07:00:00|16617.1|16612.1|16624.6|16619.6|16629.6|16624.6|16616.1|16611.1|513
1708931100000|2024-02-26 07:05:00|16625.1|16620.1|16626.6|16621.6|16627.6|16622.6|16611.1|16606.1|956
1708931400000|2024-02-26 07:10:00|16627.1|16622.1|16633.6|16628.6|16646.6|16641.6|16626.1|16621.1|1617
1708931700000|2024-02-26 07:15:00|16634.1|16629.1|16628.6|16623.6|16637.1|16632.1|16624.6|16619.6|707
1708932000000|2024-02-26 07:20:00|16630.6|16625.6|16622.6|16617.6|16640.6|16635.6|16621.6|16616.6|854
1708932300000|2024-02-26 07:25:00|16623.1|16618.1|16626.1|16621.1|16628.6|16623.6|16613.6|16608.6|749
1708932600000|2024-02-26 07:30:00|16626.6|16621.6|16617.1|16612.1|16630.1|16625.1|16614.6|16609.6|755
1708932900000|2024-02-26 07:35:00|16616.6|16611.6|16630.6|16625.6|16631.1|16626.1|16616.6|16611.6|1051
1708933200000|2024-02-26 07:40:00|16631.1|16626.1|16627.6|16622.6|16635.6|16630.6|16623.6|16618.6|930
1708933500000|2024-02-26 07:45:00|16628.1|16623.1|16619.1|16614.1|16631.6|16626.6|16618.6|16613.6|728
1708933800000|2024-02-26 07:50:00|16618.6|16613.6|16605.6|16600.6|16622.1|16617.1|16603.1|16598.1|1921
1708934100000|2024-02-26 07:55:00|16605.1|16600.1|16608.6|16603.6|16613.1|16608.1|16600.1|16595.1|1592
1708934400000|2024-02-26 08:00:00|16609.1|16604.1|16602.6|16597.6|16609.1|16604.1|16589.6|16584.6|1663
1708934700000|2024-02-26 08:05:00|16602.1|16597.1|16616.6|16611.6|16619.6|16614.6|16600.1|16595.1|1938
1708935000000|2024-02-26 08:10:00|16615.6|16610.6|16610.6|16605.6|16617.1|16612.1|16604.6|16599.6|5471
1708935300000|2024-02-26 08:15:00|16611.6|16606.6|16616.1|16611.1|16619.6|16614.6|16609.6|16604.6|15744
1708935600000|2024-02-26 08:20:00|16616.6|16611.6|16619.6|16614.6|16619.6|16614.6|16615.1|16610.1|3914
1708935900000|2024-02-26 08:25:00|16619.1|16614.1|16624.6|16619.6|16625.1|16620.1|16614.6|16609.6|2453
1708936200000|2024-02-26 08:30:00|16635.6|16605.6|16631.4|16601.4|16636.9|16606.9|16630.9|16600.9|0
1708936500000|2024-02-26 08:35:00|16631.1|16601.1|16630.5|16600.5|16633.7|16603.7|16629.8|16599.8|0
1708936800000|2024-02-26 08:40:00|16630.8|16600.8|16629.3|16599.3|16632.4|16602.4|16628.8|16598.8|0
1708937100000|2024-02-26 08:45:00|16629.5|16599.5|16627.4|16597.4|16630|16600|16625.3|16595.3|0
1708937400000|2024-02-26 08:50:00|16627.7|16597.7|16624.7|16594.7|16628.4|16598.4|16624|16594|0
1708937700000|2024-02-26 08:55:00|16624.9|16594.9|16627.2|16597.2|16627.7|16597.7|16624.7|16594.7|0
1708938000000|2024-02-26 09:00:00|16627.5|16597.5|16632.8|16602.8|16634.5|16604.5|16627.2|16597.2|0
1708938300000|2024-02-26 09:05:00|16632.3|16602.3|16629.3|16599.3|16635.3|16605.3|16628.8|16598.8|0
1708938600000|2024-02-26 09:10:00|16629.1|16599.1|16633.2|16603.2|16634.4|16604.4|16628.7|16598.7|0
1708938900000|2024-02-26 09:15:00|16632.9|16602.9|16629.6|16621.6|16646.6|16638.6|16618.6|16602.9|420
1708939200000|2024-02-26 09:20:00|16630.1|16622.1|16636.1|16628.1|16638.1|16630.1|16628.6|16620.6|157
1708939500000|2024-02-26 09:25:00|16637.1|16629.1|16637.1|16629.1|16641.1|16633.1|16633.6|16625.6|87
1708939800000|2024-02-26 09:30:00|16637.6|16629.6|16644.1|16636.1|16646.6|16638.6|16637.6|16629.6|151
1708940100000|2024-02-26 09:35:00|16643.6|16635.6|16643.1|16635.1|16645.1|16637.1|16639.1|16631.1|54
1708940400000|2024-02-26 09:40:00|16642.6|16634.6|16635.1|16627.1|16642.6|16634.6|16630.6|16622.6|231
1708940700000|2024-02-26 09:45:00|16634.6|16626.6|16643.6|16635.6|16644.1|16636.1|16634.1|16626.1|114
1708941000000|2024-02-26 09:50:00|16644.1|16636.1|16639.6|16631.6|16644.1|16636.1|16637.6|16629.6|311
1708941300000|2024-02-26 09:55:00|16640.1|16632.1|16648.6|16640.6|16650.1|16642.1|16639.1|16631.1|174
1708941600000|2024-02-26 10:00:00|16648.1|16640.1|16647.1|16639.1|16651.6|16643.6|16647.1|16639.1|158
1708941900000|2024-02-26 10:05:00|16646.6|16638.6|16654.1|16646.1|16654.6|16646.6|16646.1|16638.1|174
1708942200000|2024-02-26 10:10:00|16654.6|16646.6|16659.6|16651.6|16660.6|16652.6|16654.1|16646.1|187
1708942500000|2024-02-26 10:15:00|16660.1|16652.1|16662.6|16654.6|16662.6|16654.6|16657.1|16649.1|79
1708942800000|2024-02-26 10:20:00|16661.6|16653.6|16666.1|16658.1|16671.6|16663.6|16661.6|16653.6|184
1708943100000|2024-02-26 10:25:00|16666.6|16658.6|16675.6|16667.6|16680.6|16672.6|16666.1|16658.1|144
1708943400000|2024-02-26 10:30:00|16675.1|16667.1|16655.6|16647.6|16676.1|16668.1|16654.6|16646.6|181
1708943700000|2024-02-26 10:35:00|16655.1|16647.1|16651.6|16643.6|16662.6|16654.6|16651.6|16643.6|53
1708944000000|2024-02-26 10:40:00|16651.1|16643.1|16661.6|16653.6|16663.6|16655.6|16651.1|16643.1|58
1708944300000|2024-02-26 10:45:00|16661.1|16653.1|16672.6|16664.6|16672.6|16664.6|16657.6|16649.6|282
1708944600000|2024-02-26 10:50:00|16672.1|16664.1|16670.1|16662.1|16673.6|16665.6|16665.1|16657.1|223
1708944900000|2024-02-26 10:55:00|16669.6|16661.6|16666.1|16658.1|16670.1|16662.1|16663.6|16655.6|80
1708945200000|2024-02-26 11:00:00|16666.6|16658.6|16669.1|16661.1|16669.1|16661.1|16665.1|16657.1|29
1708945500000|2024-02-26 11:05:00|16668.6|16660.6|16669.1|16661.1|16670.1|16662.1|16666.6|16658.6|45
1708945800000|2024-02-26 11:10:00|16668.6|16660.6|16667.1|16659.1|16670.1|16662.1|16665.1|16657.1|94
1708946100000|2024-02-26 11:15:00|16666.6|16658.6|16666.6|16658.6|16674.1|16666.1|16662.1|16654.1|225
1708946400000|2024-02-26 11:20:00|16667.6|16659.6|16670.6|16662.6|16671.1|16663.1|16664.6|16656.6|27
1708946700000|2024-02-26 11:25:00|16671.1|16663.1|16671.1|16663.1|16673.6|16665.6|16669.6|16661.6|15
1708947000000|2024-02-26 11:30:00|16670.6|16662.6|16667.6|16659.6|16670.6|16662.6|16664.1|16656.1|16
1708947300000|2024-02-26 11:35:00|16668.1|16660.1|16672.1|16664.1|16674.6|16666.6|16666.6|16658.6|31
1708947600000|2024-02-26 11:40:00|16671.6|16663.6|16673.1|16665.1|16674.6|16666.6|16671.1|16663.1|27
1708947900000|2024-02-26 11:45:00|16672.6|16664.6|16671.1|16663.1|16674.1|16666.1|16670.1|16662.1|152
1708948200000|2024-02-26 11:50:00|16670.6|16662.6|16667.1|16659.1|16671.6|16663.6|16667.1|16659.1|23
1708948500000|2024-02-26 11:55:00|16667.6|16659.6|16666.1|16658.1|16670.1|16662.1|16664.1|16656.1|103
1708948800000|2024-02-26 12:00:00|16667.1|16659.1|16665.6|16657.6|16673.1|16665.1|16663.6|16655.6|82
1708949100000|2024-02-26 12:05:00|16665.1|16657.1|16667.6|16659.6|16670.6|16662.6|16662.6|16654.6|24
1708949400000|2024-02-26 12:10:00|16668.1|16660.1|16668.6|16660.6|16669.6|16661.6|16666.6|16658.6|14
1708949700000|2024-02-26 12:15:00|16668.1|16660.1|16672.1|16664.1|16672.1|16664.1|16666.6|16658.6|22
1708950000000|2024-02-26 12:20:00|16671.6|16663.6|16677.1|16669.1|16680.1|16672.1|16671.1|16663.1|191
1708950300000|2024-02-26 12:25:00|16676.6|16668.6|16669.1|16661.1|16677.1|16669.1|16667.6|16659.6|140
1708950600000|2024-02-26 12:30:00|16668.6|16660.6|16666.1|16658.1|16670.6|16662.6|16665.6|16657.6|36
1708950900000|2024-02-26 12:35:00|16665.6|16657.6|16671.1|16663.1|16672.6|16664.6|16662.6|16654.6|66
1708951200000|2024-02-26 12:40:00|16670.6|16662.6|16672.1|16664.1|16675.1|16667.1|16670.1|16662.1|111
1708951500000|2024-02-26 12:45:00|16672.6|16664.6|16673.6|16665.6|16674.1|16666.1|16670.6|16662.6|60
1708951800000|2024-02-26 12:50:00|16674.1|16666.1|16677.6|16669.6|16678.6|16670.6|16674.1|16666.1|34
1708952100000|2024-02-26 12:55:00|16677.1|16669.1|16671.1|16663.1|16679.6|16671.6|16671.1|16663.1|46
1708952400000|2024-02-26 13:00:00|16670.6|16662.6|16670.1|16662.1|16683.6|16675.6|16668.6|16660.6|161
1708952700000|2024-02-26 13:05:00|16670.6|16662.6|16675.6|16667.6|16677.6|16669.6|16670.1|16662.1|132
1708953000000|2024-02-26 13:10:00|16676.1|16668.1|16673.6|16665.6|16676.6|16668.6|16673.1|16665.1|17
1708953300000|2024-02-26 13:15:00|16674.1|16666.1|16682.6|16674.6|16683.6|16675.6|16672.6|16664.6|33
1708953600000|2024-02-26 13:20:00|16682.1|16674.1|16681.1|16673.1|16684.6|16676.6|16679.1|16671.1|55
1708953900000|2024-02-26 13:25:00|16680.6|16672.6|16680.1|16672.1|16682.1|16674.1|16677.6|16669.6|25
1708954200000|2024-02-26 13:30:00|16679.6|16671.6|16684.1|16676.1|16685.1|16677.1|16675.6|16667.6|85
1708954500000|2024-02-26 13:35:00|16684.6|16676.6|16691.1|16683.1|16692.6|16684.6|16683.1|16675.1|130
1708954800000|2024-02-26 13:40:00|16691.6|16683.6|16695.1|16687.1|16702.1|16694.1|16691.6|16683.6|115
1708955100000|2024-02-26 13:45:00|16695.6|16687.6|16690.1|16682.1|16695.6|16687.6|16688.1|16680.1|54
1708955400000|2024-02-26 13:50:00|16689.6|16681.6|16679.1|16671.1|16690.1|16682.1|16679.1|16671.1|45
1708955700000|2024-02-26 13:55:00|16679.6|16671.6|16675.1|16667.1|16682.1|16674.1|16674.6|16666.6|95
1708956000000|2024-02-26 14:00:00|16675.6|16667.6|16677.6|16669.6|16681.6|16673.6|16673.1|16665.1|119
1708956300000|2024-02-26 14:05:00|16677.1|16669.1|16669.1|16661.1|16681.1|16673.1|16668.1|16660.1|64
1708956600000|2024-02-26 14:10:00|16669.6|16661.6|16670.6|16662.6|16675.1|16667.1|16668.6|16660.6|94
1708956900000|2024-02-26 14:15:00|16671.1|16663.1|16662.6|16654.6|16672.1|16664.1|16661.1|16653.1|109
1708957200000|2024-02-26 14:20:00|16662.1|16654.1|16662.1|16654.1|16663.6|16655.6|16658.1|16650.1|277
1708957500000|2024-02-26 14:25:00|16662.6|16654.6|16664.1|16656.1|16672.1|16664.1|16660.1|16652.1|178
1708957800000|2024-02-26 14:30:00|16663.6|16655.6|16715.1|16707.1|16731.6|16723.6|16646.6|16638.6|1387
1708958100000|2024-02-26 14:35:00|16712.1|16704.1|16699.1|16691.1|16723.1|16715.1|16689.6|16681.6|587
1708958400000|2024-02-26 14:40:00|16699.6|16691.6|16737.1|16729.1|16738.6|16730.6|16685.1|16677.1|467
1708958700000|2024-02-26 14:45:00|16740.1|16732.1|16729.1|16721.1|16740.6|16732.6|16708.6|16700.6|389
1708959000000|2024-02-26 14:50:00|16728.6|16720.6|16732.6|16724.6|16745.6|16737.6|16726.1|16718.1|387
1708959300000|2024-02-26 14:55:00|16732.1|16724.1|16709.6|16701.6|16737.1|16729.1|16708.1|16700.1|236
1708959600000|2024-02-26 15:00:00|16710.1|16702.1|16712.1|16704.1|16717.6|16709.6|16701.1|16693.1|187
1708959900000|2024-02-26 15:05:00|16711.6|16703.6|16696.6|16688.6|16719.6|16711.6|16695.1|16687.1|224
1708960200000|2024-02-26 15:10:00|16697.1|16689.1|16676.1|16668.1|16699.1|16691.1|16673.1|16665.1|237
1708960500000|2024-02-26 15:15:00|16675.6|16667.6|16683.1|16675.1|16683.6|16675.6|16674.1|16666.1|127
1708960800000|2024-02-26 15:20:00|16683.6|16675.6|16700.6|16692.6|16715.1|16707.1|16683.1|16675.1|351
1708961100000|2024-02-26 15:25:00|16700.1|16692.1|16702.6|16694.6|16706.6|16698.6|16698.6|16690.6|69
1708961400000|2024-02-26 15:30:00|16704.1|16696.1|16716.1|16708.1|16722.1|16714.1|16698.6|16690.6|146
1708961700000|2024-02-26 15:35:00|16716.6|16708.6|16706.1|16698.1|16726.1|16718.1|16706.1|16698.1|127
1708962000000|2024-02-26 15:40:00|16705.6|16697.6|16694.1|16686.1|16705.6|16697.6|16691.6|16683.6|200
1708962300000|2024-02-26 15:45:00|16693.6|16685.6|16694.1|16686.1|16699.6|16691.6|16691.6|16683.6|588
1708962600000|2024-02-26 15:50:00|16693.1|16685.1|16691.1|16683.1|16695.6|16687.6|16687.6|16679.6|383
1708962900000|2024-02-26 15:55:00|16689.1|16681.1|16675.6|16667.6|16690.6|16682.6|16674.1|16666.1|217
1708963200000|2024-02-26 16:00:00|16676.1|16668.1|16666.6|16658.6|16684.6|16676.6|16664.1|16656.1|148
1708963500000|2024-02-26 16:05:00|16666.1|16658.1|16662.6|16654.6|16672.6|16664.6|16655.1|16647.1|189
1708963800000|2024-02-26 16:10:00|16663.1|16655.1|16664.1|16656.1|16667.1|16659.1|16656.1|16648.1|116
1708964100000|2024-02-26 16:15:00|16664.6|16656.6|16667.1|16659.1|16670.6|16662.6|16656.1|16648.1|98
1708964400000|2024-02-26 16:20:00|16667.6|16659.6|16658.1|16650.1|16671.1|16663.1|16658.1|16650.1|72
1708964700000|2024-02-26 16:25:00|16655.1|16647.1|16658.6|16650.6|16660.1|16652.1|16653.1|16645.1|80
1708965000000|2024-02-26 16:30:00|16659.1|16651.1|16650.6|16642.6|16659.1|16651.1|16650.6|16642.6|61
1708965300000|2024-02-26 16:35:00|16651.6|16643.6|16657.1|16649.1|16662.1|16654.1|16650.6|16642.6|90
1708965600000|2024-02-26 16:40:00|16657.6|16649.6|16644.1|16636.1|16662.6|16654.6|16644.1|16636.1|130
1708965900000|2024-02-26 16:45:00|16643.6|16635.6|16655.6|16647.6|16656.6|16648.6|16643.6|16635.6|66
1708966200000|2024-02-26 16:50:00|16656.1|16648.1|16659.1|16651.1|16659.1|16651.1|16653.1|16645.1|47
1708966500000|2024-02-26 16:55:00|16659.6|16651.6|16664.1|16656.1|16666.6|16658.6|16659.1|16651.1|40
1708966800000|2024-02-26 17:00:00|16664.6|16656.6|16664.1|16656.1|16669.6|16661.6|16656.6|16648.6|78
1708967100000|2024-02-26 17:05:00|16663.6|16655.6|16660.1|16652.1|16664.6|16656.6|16660.1|16652.1|8
1708967400000|2024-02-26 17:10:00|16659.6|16651.6|16663.6|16655.6|16665.6|16657.6|16659.6|16651.6|12
1708967700000|2024-02-26 17:15:00|16663.1|16655.1|16658.1|16650.1|16666.1|16658.1|16657.1|16649.1|27
1708968000000|2024-02-26 17:20:00|16658.6|16650.6|16658.6|16650.6|16660.1|16652.1|16653.6|16645.6|28
1708968300000|2024-02-26 17:25:00|16658.1|16650.1|16658.1|16650.1|16659.6|16651.6|16654.1|16646.1|42
1708968600000|2024-02-26 17:30:00|16657.6|16649.6|16665.6|16657.6|16667.6|16659.6|16654.1|16646.1|64
1708968900000|2024-02-26 17:35:00|16666.1|16658.1|16667.6|16659.6|16680.1|16672.1|16665.6|16657.6|90
1708969200000|2024-02-26 17:40:00|16667.1|16659.1|16658.1|16650.1|16667.6|16659.6|16655.1|16647.1|37
1708969500000|2024-02-26 17:45:00|16657.1|16649.1|16655.1|16647.1|16657.1|16649.1|16649.1|16641.1|127
1708969800000|2024-02-26 17:50:00|16654.1|16646.1|16659.6|16651.6|16660.1|16652.1|16651.6|16643.6|73
1708970100000|2024-02-26 17:55:00|16658.6|16650.6|16674.6|16666.6|16674.6|16666.6|16658.6|16650.6|61
1708970400000|2024-02-26 18:00:00|16674.1|16666.1|16677.1|16669.1|16678.6|16670.6|16669.6|16661.6|28
1708970700000|2024-02-26 18:05:00|16676.6|16668.6|16670.6|16662.6|16678.1|16670.1|16667.1|16659.1|132
1708971000000|2024-02-26 18:10:00|16670.1|16662.1|16672.1|16664.1|16673.6|16665.6|16670.1|16662.1|11
1708971300000|2024-02-26 18:15:00|16671.6|16663.6|16665.1|16657.1|16673.1|16665.1|16663.6|16655.6|119
1708971600000|2024-02-26 18:20:00|16664.6|16656.6|16660.6|16652.6|16665.6|16657.6|16660.1|16652.1|51
1708971900000|2024-02-26 18:25:00|16660.1|16652.1|16658.6|16650.6|16660.6|16652.6|16652.1|16644.1|33
1708972200000|2024-02-26 18:30:00|16658.1|16650.1|16656.6|16648.6|16663.6|16655.6|16654.6|16646.6|66
1708972500000|2024-02-26 18:35:00|16657.1|16649.1|16654.1|16646.1|16657.6|16649.6|16652.6|16644.6|17
1708972800000|2024-02-26 18:40:00|16653.6|16645.6|16649.1|16641.1|16655.1|16647.1|16647.1|16639.1|48
1708973100000|2024-02-26 18:45:00|16649.6|16641.6|16645.1|16637.1|16653.1|16645.1|16643.6|16635.6|78
1708973400000|2024-02-26 18:50:00|16645.6|16637.6|16644.6|16636.6|16652.6|16644.6|16642.6|16634.6|70
1708973700000|2024-02-26 18:55:00|16645.1|16637.1|16661.6|16631.6|16661.7|16647.6|16644.1|16631.6|83
1708974000000|2024-02-26 19:00:00|16661.7|16631.7|16664.2|16634.2|16666.9|16636.9|16661.1|16631.1|0
1708974300000|2024-02-26 19:05:00|16664.4|16634.4|16658.6|16628.6|16664.5|16634.5|16655|16625|0
1708974600000|2024-02-26 19:10:00|16658.8|16628.8|16651.3|16621.3|16659.2|16629.2|16651.3|16621.3|0
1708974900000|2024-02-26 19:15:00|16651.4|16621.4|16657.2|16627.2|16657.4|16627.4|16651.2|16621.2|0
1708975200000|2024-02-26 19:20:00|16657.4|16627.4|16660.8|16630.8|16660.8|16630.8|16656.7|16626.7|0
1708975500000|2024-02-26 19:25:00|16661.1|16631.1|16661.2|16631.2|16663.5|16633.5|16660.4|16630.4|0
1708975800000|2024-02-26 19:30:00|16661.1|16631.1|16661|16631|16670.2|16640.2|16661|16631|0
1708976100000|2024-02-26 19:35:00|16661.2|16631.2|16655.4|16625.4|16661.8|16631.8|16654.2|16624.2|0
1708976400000|2024-02-26 19:40:00|16655.2|16625.2|16643.6|16613.6|16655.8|16625.8|16643.6|16613.6|0
1708976700000|2024-02-26 19:45:00|16643.5|16613.5|16636.6|16606.6|16643.5|16613.5|16635.7|16605.7|0
1708977000000|2024-02-26 19:50:00|16636.5|16606.5|16646.6|16616.6|16646.8|16616.8|16636.4|16606.4|0
1708977300000|2024-02-26 19:55:00|16646.7|16616.7|16651.3|16621.3|16657.5|16627.5|16646.4|16616.4|0
1708977600000|2024-02-26 20:00:00|16651.4|16621.4|16646.4|16616.4|16651.5|16621.5|16645.7|16615.7|0
1708977900000|2024-02-26 20:05:00|16646.6|16616.6|16647.3|16617.3|16647.4|16617.4|16645.7|16615.7|0
1708978200000|2024-02-26 20:10:00|16647.2|16617.2|16663.6|16633.6|16664.6|16634.6|16647.2|16617.2|0
1708978500000|2024-02-26 20:15:00|16663.3|16633.3|16657|16627|16664.2|16634.2|16656.5|16626.5|0
1708978800000|2024-02-26 20:20:00|16656.9|16626.9|16656.8|16626.8|16660|16630|16656.4|16626.4|0
1708979100000|2024-02-26 20:25:00|16656.6|16626.6|16657.5|16627.5|16659.9|16629.9|16656.6|16626.6|0
1708979400000|2024-02-26 20:30:00|16657.3|16627.3|16650.2|16620.2|16657.9|16627.9|16649.2|16619.2|0
1708979700000|2024-02-26 20:35:00|16650|16620|16655.5|16625.5|16656.4|16626.4|16649.4|16619.4|0
1708980000000|2024-02-26 20:40:00|16655.4|16625.4|16654.6|16624.6|16660.4|16630.4|16654.6|16624.6|0
1708980300000|2024-02-26 20:45:00|16654.5|16624.5|16656.6|16626.6|16656.6|16626.6|16650.4|16620.4|0
1708980600000|2024-02-26 20:50:00|16657|16627|16644.3|16614.3|16657.3|16627.3|16643.7|16613.7|0
1708980900000|2024-02-26 20:55:00|16644.2|16614.2|16635.6|16605.6|16647.4|16617.4|16632.4|16602.4|0
1708981200000|2024-02-26 21:00:00|16635.9|16605.9|16635|16605|16635.9|16605.9|16631|16601|0
1708981500000|2024-02-26 21:05:00|16635.5|16605.5|16634.5|16604.5|16636.6|16606.6|16632.8|16602.8|0
1708981800000|2024-02-26 21:10:00|16634|16604|16633.4|16603.4|16635|16605|16631.2|16601.2|0
1708982100000|2024-02-26 21:15:00|16633.9|16603.9|16632.7|16602.7|16633.9|16603.9|16632.2|16602.2|0
1708982400000|2024-02-26 21:20:00|16632.9|16602.9|16633.5|16603.5|16633.5|16603.5|16632.9|16602.9|0
1708982700000|2024-02-26 21:25:00|16634|16604|16634|16604|16634|16604|16633.5|16603.5|0
1708983000000|2024-02-26 21:30:00|16633.7|16603.7|16635.1|16605.1|16635.1|16605.1|16633.7|16603.7|0
1708983300000|2024-02-26 21:35:00|16634.6|16604.6|16631.8|16601.8|16635.1|16605.1|16631.3|16601.3|0
1708983600000|2024-02-26 21:40:00|16632.3|16602.3|16630.2|16600.2|16632.4|16602.4|16629.7|16599.7|0
1708983900000|2024-02-26 21:45:00|16630.4|16600.4|16631.3|16601.3|16631.8|16601.8|16630.2|16600.2|0
1708984200000|2024-02-26 21:50:00|16631|16601|16629.7|16599.7|16631.3|16601.3|16629.7|16599.7|0
1708984500000|2024-02-26 21:55:00|16629.2|16599.2|16630.4|16600.4|16631|16601|16628.2|16598.2|0
1708984800000|2024-02-26 22:00:00|16630.6|16600.6|16632.2|16602.2|16634.7|16604.7|16630.6|16600.6|0
1708985100000|2024-02-26 22:05:00|16632.3|16602.3|16633.1|16603.1|16633.5|16603.5|16632.2|16602.2|0
1708985400000|2024-02-26 22:10:00|16633.5|16603.5|16633.8|16603.8|16633.8|16603.8|16632.4|16602.4|0
1708985700000|2024-02-26 22:15:00|16633.9|16603.9|16633.8|16603.8|16634|16604|16633.6|16603.6|0
1708986000000|2024-02-26 22:20:00|16633.1|16603.1|16630.2|16600.2|16633.1|16603.1|16629.7|16599.7|0
1708986300000|2024-02-26 22:25:00|16629.4|16599.4|16629.6|16599.6|16629.8|16599.8|16628.8|16598.8|0
1708986600000|2024-02-26 22:30:00|16631.6|16601.6|16631.2|16601.2|16631.6|16601.6|16630.2|16600.2|0
1708986900000|2024-02-26 22:35:00|16630.9|16600.9|16630.9|16600.9|16631.1|16601.1|16630.4|16600.4|0
1708987200000|2024-02-26 22:40:00|16631|16601|16631.1|16601.1|16631.1|16601.1|16630.9|16600.9|0
1708987500000|2024-02-26 22:45:00|16631|16601|16631.8|16601.8|16631.8|16601.8|16631|16601|0
1708988100000|2024-02-26 22:55:00|16631.7|16601.7|16631.9|16601.9|16632.7|16602.7|16630.6|16600.6|0
1708988400000|2024-02-26 23:00:00|16632.5|16602.5|16629.7|16599.7|16632.6|16602.6|16628.5|16598.5|0
1708988700000|2024-02-26 23:05:00|16630.2|16600.2|16632.4|16602.4|16632.9|16602.9|16630.2|16600.2|0
1708989000000|2024-02-26 23:10:00|16631.9|16601.9|16634.5|16604.5|16635.1|16605.1|16631.8|16601.8|0
1708989300000|2024-02-26 23:15:00|16634.3|16604.3|16634|16604|16634.6|16604.6|16633|16603|0
1708989600000|2024-02-26 23:20:00|16634.3|16604.3|16634.3|16604.3|16634.6|16604.6|16633.8|16603.8|0
1708989900000|2024-02-26 23:25:00|16634.8|16604.8|16634.8|16604.8|16635.4|16605.4|16634.3|16604.3|0
1708990200000|2024-02-26 23:30:00|16635.3|16605.3|16644.1|16614.1|16644.1|16614.1|16634.8|16604.8|0
1708990500000|2024-02-26 23:35:00|16643.9|16613.9|16645.5|16615.5|16645.7|16615.7|16643.6|16613.6|0
1708990800000|2024-02-26 23:40:00|16644.9|16614.9|16647|16617|16647.8|16617.8|16644.4|16614.4|0
1708991100000|2024-02-26 23:45:00|16646.5|16616.5|16645.7|16615.7|16647.8|16617.8|16645.1|16615.1|0
1708991400000|2024-02-26 23:50:00|16645.4|16615.4|16643.2|16613.2|16645.7|16615.7|16643.2|16613.2|0
1708991700000|2024-02-26 23:55:00|16643.5|16613.5|16643.2|16613.2|16644.3|16614.3|16643.2|16613.2|0
1708992000000|2024-02-27 00:00:00|16643.5|16613.5|16637.6|16607.6|16644.3|16614.3|16637.6|16607.6|0
1708992300000|2024-02-27 00:05:00|16637.8|16607.8|16634.5|16604.5|16638.1|16608.1|16630|16600|0
1708992600000|2024-02-27 00:10:00|16634.2|16604.2|16638|16608|16638.8|16608.8|16633.4|16603.4|0
1708992900000|2024-02-27 00:15:00|16637.8|16607.8|16637.6|16607.6|16637.9|16607.9|16634.8|16604.8|0
1708993200000|2024-02-27 00:20:00|16638.1|16608.1|16639.3|16609.3|16639.3|16609.3|16637.6|16607.6|0
1708993500000|2024-02-27 00:25:00|16638.8|16608.8|16638.3|16608.3|16638.8|16608.8|16636.6|16606.6|0
1708993800000|2024-02-27 00:30:00|16637.8|16607.8|16640.6|16610.6|16641.8|16611.8|16637.4|16607.4|0
1708994100000|2024-02-27 00:35:00|16640.9|16610.9|16641.8|16611.8|16642.1|16612.1|16640.7|16610.7|0
1708994400000|2024-02-27 00:40:00|16641.6|16611.6|16641.3|16611.3|16641.8|16611.8|16640.4|16610.4|0
1708994700000|2024-02-27 00:45:00|16640.8|16610.8|16642|16612|16642|16612|16640.4|16610.4|0
1708995000000|2024-02-27 00:50:00|16642.3|16612.3|16643.3|16613.3|16643.3|16613.3|16640.8|16610.8|0
1708995300000|2024-02-27 00:55:00|16643.5|16613.5|16642.5|16612.5|16643.9|16613.9|16641.3|16611.3|0
1708995600000|2024-02-27 01:00:00|16642.2|16612.2|16644.2|16614.2|16644.7|16614.7|16642|16612|0
1708995900000|2024-02-27 01:05:00|16644.4|16614.4|16645.4|16615.4|16645.4|16615.4|16643.2|16613.2|0
1708996200000|2024-02-27 01:10:00|16645.9|16615.9|16694.2|16664.2|16694.2|16664.2|16645.9|16615.9|0
1708996500000|2024-02-27 01:15:00|16694.7|16664.7|16643.5|16638.5|16694.7|16671.5|16635.5|16630.5|1962
1708996800000|2024-02-27 01:20:00|16642.5|16637.5|16597.5|16592.5|16646.5|16641.5|16597|16592|1960
1708997100000|2024-02-27 01:25:00|16599.5|16594.5|16612|16607|16614.5|16609.5|16594|16589|902
1708997400000|2024-02-27 01:30:00|16613|16608|16626.5|16621.5|16649.5|16644.5|16555.5|16550.5|4983
1708997700000|2024-02-27 01:35:00|16625.5|16620.5|16636.5|16631.5|16663|16658|16621.5|16616.5|2285
1708998000000|2024-02-27 01:40:00|16635.5|16630.5|16653.5|16648.5|16665|16660|16609.5|16604.5|2079
1708998300000|2024-02-27 01:45:00|16652.5|16647.5|16601.5|16596.5|16654.5|16649.5|16597|16592|2083
1708998600000|2024-02-27 01:50:00|16602.5|16597.5|16564|16559|16611.5|16606.5|16560.5|16555.5|2494
1708998900000|2024-02-27 01:55:00|16564.5|16559.5|16586|16581|16594|16589|16541|16536|2511
1708999200000|2024-02-27 02:00:00|16585.5|16580.5|16644.5|16639.5|16649.5|16644.5|16585.5|16580.5|2265
1708999500000|2024-02-27 02:05:00|16644|16639|16623.5|16618.5|16645|16640|16614.5|16609.5|1248
1708999800000|2024-02-27 02:10:00|16623|16618|16604.5|16599.5|16624.5|16619.5|16597.5|16592.5|1529
1709000100000|2024-02-27 02:15:00|16605|16600|16557.5|16552.5|16606|16601|16526|16521|2508
1709000400000|2024-02-27 02:20:00|16558|16553|16513.5|16508.5|16567|16562|16509.5|16504.5|3137
1709000700000|2024-02-27 02:25:00|16515.5|16510.5|16473.5|16468.5|16516|16511|16463|16458|2901
1709001000000|2024-02-27 02:30:00|16472.5|16467.5|16452.5|16447.5|16485.5|16480.5|16450|16445|2250
1709001300000|2024-02-27 02:35:00|16453.5|16448.5|16458|16453|16472.5|16467.5|16439.5|16434.5|1591
1709001600000|2024-02-27 02:40:00|16457.5|16452.5|16461|16456|16462|16457|16438.5|16433.5|1361
1709001900000|2024-02-27 02:45:00|16460|16455|16457.5|16452.5|16464.5|16459.5|16450|16445|1318
1709002200000|2024-02-27 02:50:00|16458|16453|16455.5|16450.5|16465.5|16460.5|16455|16450|1009
1709002500000|2024-02-27 02:55:00|16455|16450|16454.5|16449.5|16477|16472|16445|16440|886
1709002800000|2024-02-27 03:00:00|16453.5|16448.5|16486|16481|16488|16483|16441.5|16436.5|834
1709003100000|2024-02-27 03:05:00|16484.5|16479.5|16487|16482|16495.5|16490.5|16477.5|16472.5|937
1709003400000|2024-02-27 03:10:00|16486.5|16481.5|16467.5|16462.5|16488.5|16483.5|16467.5|16462.5|793
1709003700000|2024-02-27 03:15:00|16468|16463|16481.5|16476.5|16486|16481|16457|16452|547
1709004000000|2024-02-27 03:20:00|16481|16476|16482.5|16477.5|16496|16491|16480|16475|786
1709004300000|2024-02-27 03:25:00|16483|16478|16518.5|16513.5|16520|16515|16482.5|16477.5|1381
1709004600000|2024-02-27 03:30:00|16517.5|16512.5|16547.5|16542.5|16555|16550|16514|16509|1281
1709004900000|2024-02-27 03:35:00|16547|16542|16547|16542|16560.5|16555.5|16544|16539|593
1709005200000|2024-02-27 03:40:00|16547.5|16542.5|16544.5|16539.5|16547.5|16542.5|16525.5|16520.5|745
1709005500000|2024-02-27 03:45:00|16545|16540|16549.5|16544.5|16554|16549|16540|16535|575
1709005800000|2024-02-27 03:50:00|16549|16544|16564|16559|16569|16564|16544|16539|599
1709006100000|2024-02-27 03:55:00|16564.5|16559.5|16564.5|16559.5|16573.5|16568.5|16559|16554|770
1709006400000|2024-02-27 04:00:00|16564|16559|16578.3|16548.3|16579.1|16559|16564|16547|1
1709006700000|2024-02-27 04:05:00|16578.6|16548.6|16576.7|16546.7|16578.6|16548.6|16576.7|16546.7|0
1709007000000|2024-02-27 04:10:00|16576.9|16546.9|16575.9|16545.9|16577.1|16547.1|16574.8|16544.8|0
1709007300000|2024-02-27 04:15:00|16568.6|16538.6|16574.2|16544.2|16574.9|16544.9|16568.6|16538.6|0
1709007600000|2024-02-27 04:20:00|16574.7|16544.7|16571|16541|16574.7|16544.7|16570.5|16540.5|0
1709007900000|2024-02-27 04:25:00|16570.7|16540.7|16573.1|16543.1|16573.1|16543.1|16570.5|16540.5|0
1709008200000|2024-02-27 04:30:00|16572.9|16542.9|16572.9|16542.9|16573.4|16543.4|16571.7|16541.7|0
1709008500000|2024-02-27 04:35:00|16572.6|16542.6|16574.3|16544.3|16575|16545|16572.4|16542.4|0
1709008800000|2024-02-27 04:40:00|16574.8|16544.8|16574|16544|16574.8|16544.8|16573.5|16543.5|0
1709009100000|2024-02-27 04:45:00|16573.7|16543.7|16574|16544|16574.5|16544.5|16573|16543|0
1709009400000|2024-02-27 04:50:00|16573.5|16543.5|16574|16544|16574|16544|16573.5|16543.5|0
1709009700000|2024-02-27 04:55:00|16573.5|16543.5|16574.4|16544.4|16574.4|16544.4|16573.5|16543.5|0
1709010000000|2024-02-27 05:00:00|16574|16544|16548.5|16543.5|16574|16564|16539|16534|1120
1709010300000|2024-02-27 05:05:00|16548|16543|16602.5|16597.5|16609.5|16604.5|16545.5|16540.5|1482
1709010600000|2024-02-27 05:10:00|16602|16597|16644.5|16639.5|16646|16641|16593|16588|1487
1709010900000|2024-02-27 05:15:00|16645.5|16640.5|16653.5|16648.5|16673|16668|16633|16628|1851
1709011200000|2024-02-27 05:20:00|16651.5|16646.5|16629.5|16624.5|16657|16652|16618.5|16613.5|1031
1709011500000|2024-02-27 05:25:00|16630|16625|16611.5|16606.5|16631|16626|16607|16602|720
1709011800000|2024-02-27 05:30:00|16613|16608|16627|16622|16641|16636|16609|16604|631
1709012100000|2024-02-27 05:35:00|16627.5|16622.5|16582.5|16577.5|16631|16626|16578.5|16573.5|983
1709012400000|2024-02-27 05:40:00|16581.5|16576.5|16577|16572|16583.5|16578.5|16565|16560|730
1709012700000|2024-02-27 05:45:00|16577.5|16572.5|16589.5|16584.5|16591|16586|16574|16569|561
1709013000000|2024-02-27 05:50:00|16590|16585|16589|16584|16596|16591|16581.5|16576.5|446
1709013300000|2024-02-27 05:55:00|16588.5|16583.5|16568.5|16563.5|16588.5|16583.5|16563.5|16558.5|542
1709013600000|2024-02-27 06:00:00|16566.5|16561.5|16581.5|16576.5|16583|16578|16540.5|16535.5|814
1709013900000|2024-02-27 06:05:00|16583.5|16578.5|16585.5|16580.5|16592|16587|16573.5|16568.5|786
1709014200000|2024-02-27 06:10:00|16586|16581|16584.5|16579.5|16603.5|16598.5|16582.5|16577.5|706
1709014500000|2024-02-27 06:15:00|16584|16579|16597.5|16592.5|16606.5|16601.5|16584|16579|495
1709014800000|2024-02-27 06:20:00|16597|16592|16601.5|16596.5|16613.5|16608.5|16589|16584|1643
1709015100000|2024-02-27 06:25:00|16602|16597|16622|16617|16632|16627|16602|16597|620
1709015400000|2024-02-27 06:30:00|16623|16618|16651.5|16646.5|16653|16648|16616.5|16611.5|809
1709015700000|2024-02-27 06:35:00|16651|16646|16658.5|16653.5|16668.5|16663.5|16640.5|16635.5|958
1709016000000|2024-02-27 06:40:00|16659|16654|16642.5|16637.5|16659|16654|16624|16619|682
1709016300000|2024-02-27 06:45:00|16642|16637|16642.5|16637.5|16651.5|16646.5|16634.5|16629.5|563
1709016600000|2024-02-27 06:50:00|16642|16637|16655.5|16650.5|16665.5|16660.5|16636.5|16631.5|625
1709016900000|2024-02-27 06:55:00|16655|16650|16668|16663|16672|16667|16652|16647|1001
1709017200000|2024-02-27 07:00:00|16668.5|16663.5|16653|16648|16672|16667|16647|16642|1261
1709017500000|2024-02-27 07:05:00|16654|16649|16676.5|16671.5|16680.5|16675.5|16651.5|16646.5|892
1709017800000|2024-02-27 07:10:00|16677|16672|16758|16753|16761|16756|16675|16670|2345
1709018100000|2024-02-27 07:15:00|16759.5|16754.5|16744|16739|16782.5|16777.5|16729.5|16724.5|1991
1709018400000|2024-02-27 07:20:00|16743.5|16738.5|16745.5|16740.5|16766.5|16761.5|16737.5|16732.5|1016
1709018700000|2024-02-27 07:25:00|16746|16741|16775.5|16770.5|16776.5|16771.5|16744.5|16739.5|964
1709019000000|2024-02-27 07:30:00|16776|16771|16781.5|16776.5|16783.5|16778.5|16750|16745|1224
1709019300000|2024-02-27 07:35:00|16781|16776|16817.5|16812.5|16838.5|16833.5|16781|16776|2289
1709019600000|2024-02-27 07:40:00|16817|16812|16822|16817|16828|16823|16794|16789|1923
1709019900000|2024-02-27 07:45:00|16822.5|16817.5|16799|16794|16825.5|16820.5|16794.5|16789.5|1450
1709020200000|2024-02-27 07:50:00|16799.5|16794.5|16799.5|16794.5|16823|16818|16797|16792|1155
1709020500000|2024-02-27 07:55:00|16799|16794|16792.5|16787.5|16805|16800|16789|16784|1247
1709020800000|2024-02-27 08:00:00|16794|16789|16783|16778|16796|16791|16777.5|16772.5|747
1709021100000|2024-02-27 08:05:00|16783.5|16778.5|16814.5|16809.5|16816|16811|16779.5|16774.5|1509
1709021400000|2024-02-27 08:10:00|16812|16807|16824.5|16819.5|16832|16827|16805.5|16800.5|3569
1709021700000|2024-02-27 08:15:00|16825|16820|16807.5|16802.5|16830|16825|16807|16802|5466
1709022000000|2024-02-27 08:20:00|16808|16803|16807.5|16802.5|16816|16811|16806.5|16801.5|556
1709022300000|2024-02-27 08:25:00|16808|16803|16811|16806|16815.5|16810.5|16803|16798|663
1709022600000|2024-02-27 08:30:00|16822.2|16792.2|16806.9|16776.9|16822.5|16792.5|16805.4|16775.4|272
1709022900000|2024-02-27 08:35:00|16806.6|16776.6|16805.8|16775.8|16808.5|16778.5|16802.4|16772.4|0
1709023200000|2024-02-27 08:40:00|16806|16776|16802.8|16772.8|16807|16777|16802.8|16772.8|0
1709023500000|2024-02-27 08:45:00|16803.1|16773.1|16795.5|16765.5|16803.1|16773.1|16795.5|16765.5|0
1709023800000|2024-02-27 08:50:00|16795.7|16765.7|16802.9|16772.9|16803.3|16773.3|16795.3|16765.3|0
1709024100000|2024-02-27 08:55:00|16803.3|16773.3|16800.2|16770.2|16803.6|16773.6|16799.2|16769.2|0
1709024400000|2024-02-27 09:00:00|16799.7|16769.7|16815.9|16785.9|16817|16787|16799.7|16769.7|0
1709024700000|2024-02-27 09:05:00|16815.4|16785.4|16817.1|16787.1|16817.8|16787.8|16814.4|16784.4|0
1709025000000|2024-02-27 09:10:00|16816.6|16786.6|16809.1|16779.1|16816.6|16786.6|16808.6|16778.6|0
1709025300000|2024-02-27 09:15:00|16820|16812|16828.5|16820.5|16829.5|16821.5|16814.5|16806.5|228
1709025600000|2024-02-27 09:20:00|16828|16820|16855|16847|16855|16847|16827.5|16819.5|191
1709025900000|2024-02-27 09:25:00|16855.5|16847.5|16859|16851|16864.5|16856.5|16853.5|16845.5|230
1709026200000|2024-02-27 09:30:00|16859.5|16851.5|16859.5|16851.5|16861.5|16853.5|16851.5|16843.5|110
1709026500000|2024-02-27 09:35:00|16859|16851|16862.5|16854.5|16863|16855|16851.5|16843.5|99
1709026800000|2024-02-27 09:40:00|16862|16854|16847.5|16839.5|16864.5|16856.5|16847.5|16839.5|100
1709027100000|2024-02-27 09:45:00|16847|16839|16846.5|16838.5|16850.5|16842.5|16843.5|16835.5|95
1709027400000|2024-02-27 09:50:00|16845|16837|16848.5|16840.5|16850|16842|16842.5|16834.5|152
1709027700000|2024-02-27 09:55:00|16848|16840|16842|16834|16848|16840|16840|16832|102
1709028000000|2024-02-27 10:00:00|16840.5|16832.5|16839.5|16831.5|16842.5|16834.5|16834.5|16826.5|99
1709028300000|2024-02-27 10:05:00|16840|16832|16842|16834|16842.5|16834.5|16838|16830|49
1709028600000|2024-02-27 10:10:00|16841.5|16833.5|16835.5|16827.5|16842|16834|16834|16826|47
1709028900000|2024-02-27 10:15:00|16836|16828|16837.5|16829.5|16837.5|16829.5|16830|16822|71
1709029200000|2024-02-27 10:20:00|16837|16829|16834.5|16826.5|16841.5|16833.5|16833|16825|47
1709029500000|2024-02-27 10:25:00|16834|16826|16829.5|16821.5|16834.5|16826.5|16829|16821|47
1709029800000|2024-02-27 10:30:00|16829|16821|16829|16821|16831.5|16823.5|16827|16819|25
1709030100000|2024-02-27 10:35:00|16829.5|16821.5|16825|16817|16831|16823|16823.5|16815.5|36
1709030400000|2024-02-27 10:40:00|16824.5|16816.5|16828.5|16820.5|16834.5|16826.5|16822|16814|44
1709030700000|2024-02-27 10:45:00|16828|16820|16832|16824|16832|16824|16826.5|16818.5|21
1709031000000|2024-02-27 10:50:00|16832.5|16824.5|16836|16828|16838.5|16830.5|16832.5|16824.5|19
1709031300000|2024-02-27 10:55:00|16835.5|16827.5|16842|16834|16857|16849|16834|16826|194
1709031600000|2024-02-27 11:00:00|16841.5|16833.5|16832.5|16824.5|16842.5|16834.5|16831|16823|22
1709031900000|2024-02-27 11:05:00|16833|16825|16833.5|16825.5|16835|16827|16828.5|16820.5|40
1709032200000|2024-02-27 11:10:00|16834|16826|16827|16819|16835|16827|16826.5|16818.5|29
1709032500000|2024-02-27 11:15:00|16827.5|16819.5|16828.5|16820.5|16833|16825|16827.5|16819.5|16
1709032800000|2024-02-27 11:20:00|16829|16821|16829.5|16821.5|16830|16822|16827.5|16819.5|9
1709033100000|2024-02-27 11:25:00|16829|16821|16828|16820|16835|16827|16827.5|16819.5|42
1709033400000|2024-02-27 11:30:00|16828.5|16820.5|16828|16820|16831.5|16823.5|16824|16816|25
1709033700000|2024-02-27 11:35:00|16828.5|16820.5|16828.5|16820.5|16828.5|16820.5|16824.5|16816.5|5
1709034000000|2024-02-27 11:40:00|16829|16821|16830|16822|16831.5|16823.5|16828.5|16820.5|8
1709034300000|2024-02-27 11:45:00|16830.5|16822.5|16826.5|16818.5|16831|16823|16826.5|16818.5|48
1709034600000|2024-02-27 11:50:00|16827|16819|16830.5|16822.5|16831.5|16823.5|16825.5|16817.5|44
1709034900000|2024-02-27 11:55:00|16831|16823|16825|16817|16831|16823|16825|16817|11
1709035200000|2024-02-27 12:00:00|16825.5|16817.5|16833|16825|16834.5|16826.5|16825.5|16817.5|17
1709035500000|2024-02-27 12:05:00|16832.5|16824.5|16834|16826|16834.5|16826.5|16831|16823|49
1709035800000|2024-02-27 12:10:00|16835.5|16827.5|16841|16833|16843.5|16835.5|16835.5|16827.5|34
1709036100000|2024-02-27 12:15:00|16840.5|16832.5|16848.5|16840.5|16848.5|16840.5|16839|16831|79
1709036400000|2024-02-27 12:20:00|16848|16840|16852|16844|16853.5|16845.5|16847|16839|54
1709036700000|2024-02-27 12:25:00|16852.5|16844.5|16845.5|16837.5|16853.5|16845.5|16844.5|16836.5|30
1709037000000|2024-02-27 12:30:00|16846|16838|16848.5|16840.5|16849.5|16841.5|16839|16831|31
1709037300000|2024-02-27 12:35:00|16848|16840|16841.5|16833.5|16849|16841|16839.5|16831.5|32
1709037600000|2024-02-27 12:40:00|16841|16833|16842.5|16834.5|16846.5|16838.5|16840.5|16832.5|23
1709037900000|2024-02-27 12:45:00|16843|16835|16849|16841|16849.5|16841.5|16842.5|16834.5|161
1709038200000|2024-02-27 12:50:00|16849.5|16841.5|16848.5|16840.5|16855.5|16847.5|16848|16840|42
1709038500000|2024-02-27 12:55:00|16849|16841|16853|16845|16853.5|16845.5|16848.5|16840.5|30
1709038800000|2024-02-27 13:00:00|16852.5|16844.5|16849.5|16841.5|16853.5|16845.5|16849.5|16841.5|30
1709039100000|2024-02-27 13:05:00|16850|16842|16844|16836|16852|16844|16844|16836|79
1709039400000|2024-02-27 13:10:00|16843.5|16835.5|16838.5|16830.5|16845.5|16837.5|16837.5|16829.5|84
1709039700000|2024-02-27 13:15:00|16838|16830|16826.5|16818.5|16838.5|16830.5|16826.5|16818.5|225
1709040000000|2024-02-27 13:20:00|16826|16818|16827.5|16819.5|16829.5|16821.5|16823|16815|140
1709040300000|2024-02-27 13:25:00|16827|16819|16823|16815|16828|16820|16822.5|16814.5|35
1709040600000|2024-02-27 13:30:00|16822.5|16814.5|16815.5|16807.5|16834|16826|16813.5|16805.5|96
1709040900000|2024-02-27 13:35:00|16815|16807|16806|16798|16816.5|16808.5|16802|16794|93
1709041200000|2024-02-27 13:40:00|16806.5|16798.5|16805.5|16797.5|16807|16799|16798.5|16790.5|70
1709041500000|2024-02-27 13:45:00|16806|16798|16823|16815|16827.5|16819.5|16805.5|16797.5|90
1709041800000|2024-02-27 13:50:00|16823.5|16815.5|16827.5|16819.5|16830|16822|16818.5|16810.5|58
1709042100000|2024-02-27 13:55:00|16828.5|16820.5|16816|16808|16829|16821|16815.5|16807.5|96
1709042400000|2024-02-27 14:00:00|16814|16806|16814.5|16806.5|16817.5|16809.5|16805.5|16797.5|185
1709042700000|2024-02-27 14:05:00|16814|16806|16809.5|16801.5|16814.5|16806.5|16809|16801|69
1709043000000|2024-02-27 14:10:00|16810|16802|16797.5|16789.5|16811|16803|16793.5|16785.5|250
1709043300000|2024-02-27 14:15:00|16797|16789|16801.5|16793.5|16804.5|16796.5|16794|16786|85
1709043600000|2024-02-27 14:20:00|16802|16794|16822|16814|16823|16815|16798.5|16790.5|76
1709043900000|2024-02-27 14:25:00|16825|16817|16841|16833|16844|16836|16824.5|16816.5|240
1709044200000|2024-02-27 14:30:00|16841.5|16833.5|16842|16834|16849.5|16841.5|16802.5|16794.5|316
1709044500000|2024-02-27 14:35:00|16842.5|16834.5|16833|16825|16857.5|16849.5|16828.5|16820.5|377
1709044800000|2024-02-27 14:40:00|16832.5|16824.5|16816|16808|16835.5|16827.5|16815.5|16807.5|224
1709045100000|2024-02-27 14:45:00|16815.5|16807.5|16832.5|16824.5|16834.5|16826.5|16805.5|16797.5|205
1709045400000|2024-02-27 14:50:00|16833|16825|16831|16823|16837.5|16829.5|16825.5|16817.5|111
1709045700000|2024-02-27 14:55:00|16830|16822|16839|16831|16840|16832|16825|16817|88
1709046000000|2024-02-27 15:00:00|16839.5|16831.5|16842|16834|16849.5|16841.5|16822.5|16814.5|119
1709046300000|2024-02-27 15:05:00|16841.5|16833.5|16837.5|16829.5|16842|16834|16830.5|16822.5|65
1709046600000|2024-02-27 15:10:00|16837|16829|16833|16825|16842|16834|16831|16823|44
1709046900000|2024-02-27 15:15:00|16833.5|16825.5|16829.5|16821.5|16839|16831|16825.5|16817.5|85
1709047200000|2024-02-27 15:20:00|16828.5|16820.5|16823|16815|16828.5|16820.5|16817|16809|138
1709047500000|2024-02-27 15:25:00|16823.5|16815.5|16825.5|16817.5|16829.5|16821.5|16821.5|16813.5|113
1709047800000|2024-02-27 15:30:00|16826|16818|16832.5|16824.5|16832.5|16824.5|16823.5|16815.5|40
1709048100000|2024-02-27 15:35:00|16832|16824|16831.5|16823.5|16839.5|16831.5|16829|16821|55
1709048400000|2024-02-27 15:40:00|16831|16823|16820.5|16812.5|16835|16827|16820|16812|61
1709048700000|2024-02-27 15:45:00|16820|16812|16827.5|16819.5|16829|16821|16815.5|16807.5|79
1709049000000|2024-02-27 15:50:00|16828|16820|16836.5|16828.5|16837.5|16829.5|16825.5|16817.5|68
1709049300000|2024-02-27 15:55:00|16837|16829|16845|16837|16847|16839|16836.5|16828.5|136
1709049600000|2024-02-27 16:00:00|16843|16835|16836.5|16828.5|16843|16835|16835.5|16827.5|61
1709049900000|2024-02-27 16:05:00|16837|16829|16839.5|16831.5|16845|16837|16830.5|16822.5|57
1709050200000|2024-02-27 16:10:00|16840|16832|16847|16839|16847.5|16839.5|16839|16831|39
1709050500000|2024-02-27 16:15:00|16846.5|16838.5|16835.5|16827.5|16849.5|16841.5|16835.5|16827.5|84
1709050800000|2024-02-27 16:20:00|16836|16828|16834.5|16826.5|16838|16830|16826|16818|81
1709051100000|2024-02-27 16:25:00|16834|16826|16833.5|16825.5|16840.5|16832.5|16831.5|16823.5|60
1709051400000|2024-02-27 16:30:00|16833|16825|16829|16821|16833.5|16825.5|16825.5|16817.5|87
1709051700000|2024-02-27 16:35:00|16829.5|16821.5|16823.5|16815.5|16832|16824|16820|16812|65
1709052000000|2024-02-27 16:40:00|16823|16815|16816|16808|16823.5|16815.5|16815|16807|78
1709052300000|2024-02-27 16:45:00|16816.5|16808.5|16828|16820|16828|16820|16816|16808|71
1709052600000|2024-02-27 16:50:00|16827.5|16819.5|16823|16815|16827.5|16819.5|16820|16812|21
1709052900000|2024-02-27 16:55:00|16822.5|16814.5|16829.5|16821.5|16830|16822|16821|16813|37
1709053200000|2024-02-27 17:00:00|16830|16822|16839.5|16831.5|16841|16833|16829|16821|34
1709053500000|2024-02-27 17:05:00|16840|16832|16841.5|16833.5|16844.5|16836.5|16836.5|16828.5|88
1709053800000|2024-02-27 17:10:00|16841|16833|16831|16823|16842.5|16834.5|16830.5|16822.5|35
1709054100000|2024-02-27 17:15:00|16831.5|16823.5|16829.5|16821.5|16834|16826|16829|16821|17
1709054400000|2024-02-27 17:20:00|16829|16821|16819|16811|16833.5|16825.5|16819|16811|59
1709054700000|2024-02-27 17:25:00|16819.5|16811.5|16824|16816|16830|16822|16819.5|16811.5|24
1709055000000|2024-02-27 17:30:00|16823.5|16815.5|16831|16823|16831.5|16823.5|16823|16815|29
1709055300000|2024-02-27 17:35:00|16831.5|16823.5|16830|16822|16833.5|16825.5|16829|16821|20
1709055600000|2024-02-27 17:40:00|16829.5|16821.5|16842|16834|16842|16834|16829.5|16821.5|32
1709055900000|2024-02-27 17:45:00|16842.5|16834.5|16840|16832|16845|16837|16837|16829|54
1709056200000|2024-02-27 17:50:00|16841.5|16833.5|16839.5|16831.5|16842.5|16834.5|16833.5|16825.5|50
1709056500000|2024-02-27 17:55:00|16839|16831|16839|16831|16842|16834|16832.5|16824.5|110
1709056800000|2024-02-27 18:00:00|16838.5|16830.5|16844.5|16836.5|16846.5|16838.5|16830.5|16822.5|41
1709057100000|2024-02-27 18:05:00|16845|16837|16846|16838|16849|16841|16844|16836|36
1709057400000|2024-02-27 18:10:00|16846.5|16838.5|16851|16843|16854.5|16846.5|16846|16838|42
1709057700000|2024-02-27 18:15:00|16850.5|16842.5|16842.5|16834.5|16851.5|16843.5|16842.5|16834.5|59
1709058000000|2024-02-27 18:20:00|16843|16835|16845.5|16837.5|16849.5|16841.5|16843|16835|40
1709058300000|2024-02-27 18:25:00|16845|16837|16837|16829|16849.5|16841.5|16836|16828|70
1709058600000|2024-02-27 18:30:00|16837.5|16829.5|16840.5|16832.5|16841|16833|16836|16828|48
1709058900000|2024-02-27 18:35:00|16841|16833|16839|16831|16841|16833|16833.5|16825.5|55
1709059200000|2024-02-27 18:40:00|16839.5|16831.5|16843|16835|16843|16835|16839|16831|37
1709059500000|2024-02-27 18:45:00|16842.5|16834.5|16850|16842|16851|16843|16839|16831|203
1709059800000|2024-02-27 18:50:00|16850.5|16842.5|16839|16831|16850.5|16842.5|16832.5|16824.5|80
1709060100000|2024-02-27 18:55:00|16839.5|16831.5|16858.9|16828.9|16858.9|16849|16837|16828.9|137
1709060400000|2024-02-27 19:00:00|16858.8|16828.8|16861.5|16831.5|16861.5|16831.5|16856|16826|0
1709060700000|2024-02-27 19:05:00|16861.6|16831.6|16851.5|16821.5|16862.2|16832.2|16851.4|16821.4|0
1709061000000|2024-02-27 19:10:00|16851.6|16821.6|16854|16824|16854.6|16824.6|16851.6|16821.6|0
1709061300000|2024-02-27 19:15:00|16853.9|16823.9|16850.8|16820.8|16858.2|16828.2|16850.2|16820.2|0
1709061600000|2024-02-27 19:20:00|16850.9|16820.9|16840.4|16810.4|16850.9|16820.9|16840.2|16810.2|0
1709061900000|2024-02-27 19:25:00|16840.3|16810.3|16845.2|16815.2|16845.2|16815.2|16834.2|16804.2|0
1709062200000|2024-02-27 19:30:00|16845.3|16815.3|16843.4|16813.4|16848.9|16818.9|16842.9|16812.9|0
1709062500000|2024-02-27 19:35:00|16843.5|16813.5|16845.4|16815.4|16845.7|16815.7|16840.3|16810.3|0
1709062800000|2024-02-27 19:40:00|16845.5|16815.5|16856.1|16826.1|16856.7|16826.7|16842.7|16812.7|0
1709063100000|2024-02-27 19:45:00|16856|16826|16858.3|16828.3|16858.5|16828.5|16853|16823|0
1709063400000|2024-02-27 19:50:00|16858.1|16828.1|16860.3|16830.3|16864.2|16834.2|16857.5|16827.5|0
1709063700000|2024-02-27 19:55:00|16860.4|16830.4|16864.6|16834.6|16864.9|16834.9|16858.1|16828.1|0
1709064000000|2024-02-27 20:00:00|16864.8|16834.8|16854.2|16824.2|16864.9|16834.9|16853.4|16823.4|0
1709064300000|2024-02-27 20:05:00|16854.4|16824.4|16859.2|16829.2|16859.2|16829.2|16853.7|16823.7|0
1709064600000|2024-02-27 20:10:00|16859.3|16829.3|16864.3|16834.3|16864.8|16834.8|16859.3|16829.3|0
1709064900000|2024-02-27 20:15:00|16864.2|16834.2|16862.9|16832.9|16864.3|16834.3|16858.4|16828.4|0
1709065200000|2024-02-27 20:20:00|16862.8|16832.8|16870.1|16840.1|16870.1|16840.1|16860.4|16830.4|0
1709065500000|2024-02-27 20:25:00|16870|16840|16868.5|16838.5|16875.4|16845.4|16868.3|16838.3|0
1709065800000|2024-02-27 20:30:00|16868.4|16838.4|16861.9|16831.9|16870.9|16840.9|16861.6|16831.6|0
1709066100000|2024-02-27 20:35:00|16862|16832|16872.7|16842.7|16873|16843|16861.4|16831.4|0
1709066400000|2024-02-27 20:40:00|16872.6|16842.6|16873.4|16843.4|16873.6|16843.6|16869.6|16839.6|0
1709066700000|2024-02-27 20:45:00|16873.2|16843.2|16866.8|16836.8|16873.5|16843.5|16863.6|16833.6|0
1709067000000|2024-02-27 20:50:00|16867.4|16837.4|16862.3|16832.3|16869.9|16839.9|16860.8|16830.8|0
1709067300000|2024-02-27 20:55:00|16861.6|16831.6|16863.2|16833.2|16873.8|16843.8|16854.4|16824.4|0
1709067600000|2024-02-27 21:00:00|16862.7|16832.7|16863.8|16833.8|16864.9|16834.9|16861.1|16831.1|0
1709067900000|2024-02-27 21:05:00|16864.3|16834.3|16863.9|16833.9|16866.1|16836.1|16863.1|16833.1|0
1709068200000|2024-02-27 21:10:00|16864.4|16834.4|16868.8|16838.8|16869.9|16839.9|16864.4|16834.4|0
1709068500000|2024-02-27 21:15:00|16868.3|16838.3|16869.4|16839.4|16869.9|16839.9|16868.3|16838.3|0
1709068800000|2024-02-27 21:20:00|16869.1|16839.1|16871|16841|16871|16841|16868.8|16838.8|0
1709069100000|2024-02-27 21:25:00|16870.5|16840.5|16870.5|16840.5|16871|16841|16870.5|16840.5|0
1709069400000|2024-02-27 21:30:00|16870|16840|16869.4|16839.4|16870|16840|16869.4|16839.4|0
1709069700000|2024-02-27 21:35:00|16868.9|16838.9|16868.3|16838.3|16869.4|16839.4|16868.3|16838.3|0
1709070000000|2024-02-27 21:40:00|16868.8|16838.8|16870.9|16840.9|16871.5|16841.5|16868.8|16838.8|0
1709070300000|2024-02-27 21:45:00|16871.2|16841.2|16870.9|16840.9|16871.5|16841.5|16870.9|16840.9|0
1709070600000|2024-02-27 21:50:00|16871.4|16841.4|16872.2|16842.2|16872.8|16842.8|16871.4|16841.4|0
1709070900000|2024-02-27 21:55:00|16872|16842|16867.6|16837.6|16872|16842|16867.2|16837.2|0
1709071200000|2024-02-27 22:00:00|16867.7|16837.7|16861.5|16831.5|16867.9|16837.9|16861.5|16831.5|0
1709071500000|2024-02-27 22:05:00|16861.7|16831.7|16861.5|16831.5|16862.1|16832.1|16861.3|16831.3|0
1709071800000|2024-02-27 22:10:00|16861.2|16831.2|16861.9|16831.9|16862|16832|16861.2|16831.2|0
1709072100000|2024-02-27 22:15:00|16861.8|16831.8|16860.9|16830.9|16861.8|16831.8|16860.3|16830.3|0
1709072400000|2024-02-27 22:20:00|16861|16831|16861.4|16831.4|16861.7|16831.7|16860.8|16830.8|0
1709072700000|2024-02-27 22:25:00|16860.1|16830.1|16860.5|16830.5|16860.5|16830.5|16860.1|16830.1|0
1709073000000|2024-02-27 22:30:00|16860.4|16830.4|16860.5|16830.5|16860.7|16830.7|16860.4|16830.4|0
1709073300000|2024-02-27 22:35:00|16860.4|16830.4|16859.2|16829.2|16860.5|16830.5|16859|16829|0
1709073600000|2024-02-27 22:40:00|16859.1|16829.1|16859.8|16829.8|16860.8|16830.8|16859|16829|0
1709073900000|2024-02-27 22:45:00|16860.2|16830.2|16860.3|16830.3|16860.4|16830.4|16860.2|16830.2|0
1709074200000|2024-02-27 22:50:00|16860.4|16830.4|16860.4|16830.4|16860.5|16830.5|16860.4|16830.4|0
1709074500000|2024-02-27 22:55:00|16860.5|16830.5|16864.2|16834.2|16864.3|16834.3|16860.3|16830.3|0
1709074800000|2024-02-27 23:00:00|16865.4|16835.4|16865.9|16835.9|16866.1|16836.1|16862.3|16832.3|0
1709075100000|2024-02-27 23:05:00|16865.6|16835.6|16865.4|16835.4|16865.6|16835.6|16864.2|16834.2|0
1709075400000|2024-02-27 23:10:00|16865.1|16835.1|16863.2|16833.2|16865.4|16835.4|16861.8|16831.8|0
1709075700000|2024-02-27 23:15:00|16862.9|16832.9|16862.6|16832.6|16863.4|16833.4|16862.1|16832.1|0
1709076000000|2024-02-27 23:20:00|16862.9|16832.9|16862.4|16832.4|16863.7|16833.7|16862.4|16832.4|0
1709076300000|2024-02-27 23:25:00|16862.7|16832.7|16863.5|16833.5|16863.5|16833.5|16861.8|16831.8|0
1709076600000|2024-02-27 23:30:00|16863.2|16833.2|16860.5|16830.5|16863.5|16833.5|16860.2|16830.2|0
1709076900000|2024-02-27 23:35:00|16860.2|16830.2|16860.9|16830.9|16861.4|16831.4|16859.9|16829.9|0
1709077200000|2024-02-27 23:40:00|16861.4|16831.4|16860.4|16830.4|16861.4|16831.4|16860.4|16830.4|0
1709077500000|2024-02-27 23:45:00|16860.2|16830.2|16860.4|16830.4|16860.4|16830.4|16859.3|16829.3|0
1709077800000|2024-02-27 23:50:00|16860.1|16830.1|16859.9|16829.9|16860.9|16830.9|16859.3|16829.3|0
1709078100000|2024-02-27 23:55:00|16859.6|16829.6|16858.5|16828.5|16859.9|16829.9|16858.2|16828.2|0
1709078400000|2024-02-28 00:00:00|16859|16829|16858.5|16828.5|16859.1|16829.1|16858|16828|0
1709078700000|2024-02-28 00:05:00|16859|16829|16857.2|16827.2|16860.1|16830.1|16856.7|16826.7|0
1709079000000|2024-02-28 00:10:00|16857|16827|16857.2|16827.2|16857.2|16827.2|16856.7|16826.7|0
1709079300000|2024-02-28 00:15:00|16857|16827|16858.9|16828.9|16859.4|16829.4|16856.7|16826.7|0
1709079600000|2024-02-28 00:20:00|16858.4|16828.4|16858.2|16828.2|16858.9|16828.9|16856.1|16826.1|0
1709079900000|2024-02-28 00:25:00|16857.9|16827.9|16859.6|16829.6|16859.9|16829.9|16857.7|16827.7|0
1709080200000|2024-02-28 00:30:00|16859.1|16829.1|16858.4|16828.4|16859.6|16829.6|16857.9|16827.9|0
1709080500000|2024-02-28 00:35:00|16858.1|16828.1|16856.9|16826.9|16858.4|16828.4|16856.9|16826.9|0
1709080800000|2024-02-28 00:40:00|16857.1|16827.1|16863.2|16833.2|16863.7|16833.7|16856.9|16826.9|0
1709081100000|2024-02-28 00:45:00|16862.8|16832.8|16857.8|16827.8|16862.8|16832.8|16857.8|16827.8|0
1709081400000|2024-02-28 00:50:00|16858|16828|16853.2|16823.2|16858.2|16828.2|16852.8|16822.8|0
1709081700000|2024-02-28 00:55:00|16852.8|16822.8|16851.5|16821.5|16853.2|16823.2|16851.5|16821.5|0
1709082000000|2024-02-28 01:00:00|16851|16821|16849.8|16819.8|16851|16821|16848.9|16818.9|0
1709082300000|2024-02-28 01:05:00|16850.3|16820.3|16841.3|16811.3|16851.5|16821.5|16840.8|16810.8|0
1709082600000|2024-02-28 01:10:00|16831.3|16801.3|16820.8|16790.8|16831.3|16801.3|16815.8|16785.8|0
1709082900000|2024-02-28 01:15:00|16821|16791|16823.1|16818.1|16840.6|16835.6|16779.1|16774.1|2089
1709083200000|2024-02-28 01:20:00|16822.1|16817.1|16866.1|16861.1|16876.6|16871.6|16817.6|16812.6|1218
1709083500000|2024-02-28 01:25:00|16864.6|16859.6|16865.6|16860.6|16868.6|16863.6|16854.1|16849.1|692
1709083800000|2024-02-28 01:30:00|16862.6|16857.6|16736.1|16731.1|16862.6|16857.6|16734.6|16729.6|5268
1709084100000|2024-02-28 01:35:00|16735.1|16730.1|16759.1|16754.1|16765.6|16760.6|16729.1|16724.1|3184
1709084400000|2024-02-28 01:40:00|16758.6|16753.6|16822.1|16817.1|16831.6|16826.6|16740.6|16735.6|3042
1709084700000|2024-02-28 01:45:00|16821.1|16816.1|16757.6|16752.6|16832.6|16827.6|16755.6|16750.6|2174
1709085000000|2024-02-28 01:50:00|16758.6|16753.6|16738.6|16733.6|16777.1|16772.1|16737.1|16732.1|1583
1709085300000|2024-02-28 01:55:00|16739.1|16734.1|16783.1|16778.1|16785.6|16780.6|16738.6|16733.6|1715
1709085600000|2024-02-28 02:00:00|16784.6|16779.6|16764.6|16759.6|16812.1|16807.1|16757.6|16752.6|2104
1709085900000|2024-02-28 02:05:00|16764.1|16759.1|16726.6|16721.6|16765.6|16760.6|16720.1|16715.1|2007
1709086200000|2024-02-28 02:10:00|16728.6|16723.6|16734.1|16729.1|16746.6|16741.6|16699.6|16694.6|2242
1709086500000|2024-02-28 02:15:00|16735.1|16730.1|16729.1|16724.1|16760.6|16755.6|16723.6|16718.6|1288
1709086800000|2024-02-28 02:20:00|16727.6|16722.6|16742.6|16737.6|16775.6|16770.6|16722.6|16717.6|1546
1709087100000|2024-02-28 02:25:00|16743.1|16738.1|16777.1|16772.1|16782.6|16777.6|16735.6|16730.6|1356
1709087400000|2024-02-28 02:30:00|16777.6|16772.6|16754.6|16749.6|16778.6|16773.6|16750.6|16745.6|953
1709087700000|2024-02-28 02:35:00|16755.1|16750.1|16743.6|16738.6|16765.1|16760.1|16733.6|16728.6|1008
1709088000000|2024-02-28 02:40:00|16743.1|16738.1|16683.6|16678.6|16745.1|16740.1|16680.1|16675.1|2211
1709088300000|2024-02-28 02:45:00|16682.1|16677.1|16706.1|16701.1|16715.1|16710.1|16666.6|16661.6|2081
1709088600000|2024-02-28 02:50:00|16706.6|16701.6|16701.1|16696.1|16716.1|16711.1|16695.1|16690.1|1012
1709088900000|2024-02-28 02:55:00|16699.6|16694.6|16715.1|16710.1|16720.6|16715.6|16681.1|16676.1|1159
1709089200000|2024-02-28 03:00:00|16711.6|16706.6|16685.6|16680.6|16713.6|16708.6|16676.1|16671.1|1028
1709089500000|2024-02-28 03:05:00|16683.6|16678.6|16666.6|16661.6|16692.6|16687.6|16660.1|16655.1|1218
1709089800000|2024-02-28 03:10:00|16666.1|16661.1|16644.1|16639.1|16682.1|16677.1|16639.1|16634.1|1325
1709090100000|2024-02-28 03:15:00|16643.6|16638.6|16636.6|16631.6|16650.1|16645.1|16611.6|16606.6|2391
1709090400000|2024-02-28 03:20:00|16635.6|16630.6|16699.1|16694.1|16746.1|16741.1|16635.6|16630.6|4091
1709090700000|2024-02-28 03:25:00|16700.1|16695.1|16695.1|16690.1|16714.6|16709.6|16690.1|16685.1|1117
1709091000000|2024-02-28 03:30:00|16695.6|16690.6|16731.1|16726.1|16742.1|16737.1|16694.1|16689.1|1533
1709091300000|2024-02-28 03:35:00|16729.6|16724.6|16796.6|16791.6|16800.6|16795.6|16729.6|16724.6|2379
1709091600000|2024-02-28 03:40:00|16797.1|16792.1|16783.1|16778.1|16840.6|16835.6|16779.1|16774.1|3017
1709091900000|2024-02-28 03:45:00|16781.6|16776.6|16767.6|16762.6|16793.1|16788.1|16766.1|16761.1|1119
1709092200000|2024-02-28 03:50:00|16768.1|16763.1|16767.6|16762.6|16777.6|16772.6|16762.6|16757.6|927
1709092500000|2024-02-28 03:55:00|16768.1|16763.1|16765.6|16760.6|16768.1|16763.1|16752.6|16747.6|762
1709092800000|2024-02-28 04:00:00|16774.1|16744.1|16775.2|16745.2|16775.2|16745.2|16772.8|16742.8|1
1709093100000|2024-02-28 04:05:00|16774.7|16744.7|16775.9|16745.9|16777.1|16747.1|16774.4|16744.4|0
1709093400000|2024-02-28 04:10:00|16776.1|16746.1|16773.6|16743.6|16776.4|16746.4|16773.2|16743.2|0
1709093700000|2024-02-28 04:15:00|16773.9|16743.9|16774.4|16744.4|16775.6|16745.6|16773.6|16743.6|0
1709094000000|2024-02-28 04:20:00|16774.6|16744.6|16775.5|16745.5|16776|16746|16774.4|16744.4|0
1709094300000|2024-02-28 04:25:00|16776|16746|16774.7|16744.7|16776|16746|16774.7|16744.7|0
1709094600000|2024-02-28 04:30:00|16775|16745|16774.2|16744.2|16775.2|16745.2|16773.7|16743.7|0
1709094900000|2024-02-28 04:35:00|16774.7|16744.7|16779.6|16749.6|16780.6|16750.6|16774.2|16744.2|0
1709095200000|2024-02-28 04:40:00|16779.1|16749.1|16778.5|16748.5|16779.6|16749.6|16777.9|16747.9|0
1709095500000|2024-02-28 04:45:00|16778.3|16748.3|16780.9|16750.9|16780.9|16750.9|16778.3|16748.3|0
1709095800000|2024-02-28 04:50:00|16780.4|16750.4|16780.9|16750.9|16781.4|16751.4|16780.4|16750.4|0
1709096100000|2024-02-28 04:55:00|16780.4|16750.4|16779.9|16749.9|16780.9|16750.9|16779.4|16749.4|0
1709096400000|2024-02-28 05:00:00|16779.2|16749.2|16784.1|16779.1|16787.1|16782.1|16740.1|16735.1|2254
1709096700000|2024-02-28 05:05:00|16783.6|16778.6|16768.1|16763.1|16801.1|16796.1|16758.1|16753.1|1268
1709097000000|2024-02-28 05:10:00|16765.1|16760.1|16780.1|16775.1|16794.1|16789.1|16762.1|16757.1|1037
1709097300000|2024-02-28 05:15:00|16777.1|16772.1|16779.6|16774.6|16785.1|16780.1|16751.6|16746.6|1091
1709097600000|2024-02-28 05:20:00|16780.1|16775.1|16742.6|16737.6|16800.1|16795.1|16736.6|16731.6|1488
1709097900000|2024-02-28 05:25:00|16743.1|16738.1|16703.6|16698.6|16748.1|16743.1|16703.6|16698.6|1533
1709098200000|2024-02-28 05:30:00|16703.1|16698.1|16693.1|16688.1|16705.6|16700.6|16683.1|16678.1|1625
1709098500000|2024-02-28 05:35:00|16691.6|16686.6|16679.1|16674.1|16700.6|16695.6|16675.6|16670.6|1139
1709098800000|2024-02-28 05:40:00|16677.6|16672.6|16682.1|16677.1|16691.1|16686.1|16669.1|16664.1|1369
1709099100000|2024-02-28 05:45:00|16680.1|16675.1|16684.1|16679.1|16696.6|16691.6|16669.6|16664.6|1255
1709099400000|2024-02-28 05:50:00|16681.6|16676.6|16652.6|16647.6|16683.1|16678.1|16651.1|16646.1|1516
1709099700000|2024-02-28 05:55:00|16654.6|16649.6|16640.6|16635.6|16656.1|16651.1|16623.1|16618.1|1598
1709100000000|2024-02-28 06:00:00|16640.1|16635.1|16587.1|16582.1|16648.1|16643.1|16578.6|16573.6|2684
1709100300000|2024-02-28 06:05:00|16587.6|16582.6|16583.6|16578.6|16609.6|16604.6|16566.1|16561.1|2815
1709100600000|2024-02-28 06:10:00|16583.1|16578.1|16586.6|16581.6|16605.6|16600.6|16581.6|16576.6|1376
1709100900000|2024-02-28 06:15:00|16588.6|16583.6|16573.1|16568.1|16604.6|16599.6|16565.6|16560.6|1611
1709101200000|2024-02-28 06:20:00|16573.6|16568.6|16557.6|16552.6|16576.6|16571.6|16550.1|16545.1|1773
1709101500000|2024-02-28 06:25:00|16558.1|16553.1|16582.6|16577.6|16588.1|16583.1|16558.1|16553.1|1384
1709101800000|2024-02-28 06:30:00|16583.1|16578.1|16585.1|16580.1|16607.1|16602.1|16580.6|16575.6|1467
1709102100000|2024-02-28 06:35:00|16584.6|16579.6|16555.1|16550.1|16587.1|16582.1|16552.6|16547.6|1067
1709102400000|2024-02-28 06:40:00|16555.6|16550.6|16548.1|16543.1|16560.6|16555.6|16529.1|16524.1|1801
1709102700000|2024-02-28 06:45:00|16548.6|16543.6|16547.6|16542.6|16564.6|16559.6|16532.6|16527.6|1202
1709103000000|2024-02-28 06:50:00|16548.1|16543.1|16526.1|16521.1|16554.6|16549.6|16523.6|16518.6|1223
1709103300000|2024-02-28 06:55:00|16525.6|16520.6|16522.1|16517.1|16537.6|16532.6|16520.1|16515.1|1118
1709103600000|2024-02-28 07:00:00|16523.1|16518.1|16534.1|16529.1|16559.1|16554.1|16523.1|16518.1|1585
1709103900000|2024-02-28 07:05:00|16536.1|16531.1|16556.6|16551.6|16565.6|16560.6|16533.1|16528.1|985
1709104200000|2024-02-28 07:10:00|16557.1|16552.1|16530.6|16525.6|16558.6|16553.6|16522.1|16517.1|944
1709104500000|2024-02-28 07:15:00|16530.1|16525.1|16544.1|16539.1|16555.1|16550.1|16530.1|16525.1|710
1709104800000|2024-02-28 07:20:00|16544.6|16539.6|16550.6|16545.6|16564.6|16559.6|16544.6|16539.6|933
1709105100000|2024-02-28 07:25:00|16551.1|16546.1|16532.1|16527.1|16559.6|16554.6|16528.6|16523.6|848
1709105400000|2024-02-28 07:30:00|16535.1|16530.1|16547.6|16542.6|16557.1|16552.1|16533.1|16528.1|974
1709105700000|2024-02-28 07:35:00|16548.1|16543.1|16545.1|16540.1|16550.6|16545.6|16533.6|16528.6|917
1709106000000|2024-02-28 07:40:00|16546.1|16541.1|16539.6|16534.6|16555.6|16550.6|16536.1|16531.1|843
1709106300000|2024-02-28 07:45:00|16539.1|16534.1|16546.1|16541.1|16555.1|16550.1|16539.1|16534.1|880
1709106600000|2024-02-28 07:50:00|16546.6|16541.6|16542.1|16537.1|16558.1|16553.1|16530.6|16525.6|1365
1709106900000|2024-02-28 07:55:00|16542.6|16537.6|16542.6|16537.6|16558.1|16553.1|16541.1|16536.1|1726
1709107200000|2024-02-28 08:00:00|16543.1|16538.1|16511.6|16506.6|16546.6|16541.6|16509.6|16504.6|1393
1709107500000|2024-02-28 08:05:00|16511.1|16506.1|16522.1|16517.1|16524.1|16519.1|16501.1|16496.1|2018
1709107800000|2024-02-28 08:10:00|16520.6|16515.6|16506.6|16501.6|16522.6|16517.6|16504.1|16499.1|934
1709108100000|2024-02-28 08:15:00|16507.1|16502.1|16489.6|16484.6|16512.1|16507.1|16489.6|16484.6|1138
1709108400000|2024-02-28 08:20:00|16490.1|16485.1|16503.6|16498.6|16504.1|16499.1|16487.6|16482.6|864
1709108700000|2024-02-28 08:25:00|16503.1|16498.1|16491.6|16486.6|16507.6|16502.6|16487.1|16482.1|1224
1709109000000|2024-02-28 08:30:00|16504.4|16474.4|16489.2|16459.2|16504.4|16474.4|16485.5|16455.5|460
1709109300000|2024-02-28 08:35:00|16489.4|16459.4|16491.8|16461.8|16492.3|16462.3|16488.7|16458.7|0
1709109600000|2024-02-28 08:40:00|16492.3|16462.3|16492.5|16462.5|16493.5|16463.5|16491.1|16461.1|0
1709109900000|2024-02-28 08:45:00|16492|16462|16491.6|16461.6|16492.7|16462.7|16490.1|16460.1|0
1709110200000|2024-02-28 08:50:00|16491.8|16461.8|16492|16462|16496.1|16466.1|16491.6|16461.6|0
1709110500000|2024-02-28 08:55:00|16491.5|16461.5|16496|16466|16498.1|16468.1|16491.3|16461.3|0
1709110800000|2024-02-28 09:00:00|16496.2|16466.2|16504.3|16474.3|16504.3|16474.3|16495|16465|0
1709111100000|2024-02-28 09:05:00|16504.5|16474.5|16506.4|16476.4|16508.2|16478.2|16503.6|16473.6|0
1709111400000|2024-02-28 09:10:00|16506.6|16476.6|16507.2|16477.2|16509.2|16479.2|16505.9|16475.9|0
1709111700000|2024-02-28 09:15:00|16501.6|16493.6|16457.1|16449.1|16511.6|16503.6|16453.1|16445.1|786
1709112000000|2024-02-28 09:20:00|16457.6|16449.6|16453.1|16445.1|16463.1|16455.1|16442.1|16434.1|549
1709112300000|2024-02-28 09:25:00|16452.6|16444.6|16451.6|16443.6|16458.6|16450.6|16443.6|16435.6|225
1709112600000|2024-02-28 09:30:00|16452.1|16444.1|16451.1|16443.1|16457.6|16449.6|16444.6|16436.6|137
1709112900000|2024-02-28 09:35:00|16450.6|16442.6|16425.1|16417.1|16450.6|16442.6|16418.6|16410.6|622
1709113200000|2024-02-28 09:40:00|16425.6|16417.6|16415.6|16407.6|16427.6|16419.6|16412.6|16404.6|225
1709113500000|2024-02-28 09:45:00|16415.1|16407.1|16414.1|16406.1|16423.6|16415.6|16411.1|16403.1|134
1709113800000|2024-02-28 09:50:00|16413.6|16405.6|16427.1|16419.1|16429.1|16421.1|16413.6|16405.6|180
1709114100000|2024-02-28 09:55:00|16427.6|16419.6|16422.1|16414.1|16433.6|16425.6|16419.1|16411.1|84
1709114400000|2024-02-28 10:00:00|16421.6|16413.6|16429.1|16421.1|16430.1|16422.1|16421.1|16413.1|80
1709114700000|2024-02-28 10:05:00|16428.6|16420.6|16437.6|16429.6|16437.6|16429.6|16427.6|16419.6|78
1709115000000|2024-02-28 10:10:00|16438.1|16430.1|16437.1|16429.1|16439.1|16431.1|16433.1|16425.1|110
1709115300000|2024-02-28 10:15:00|16437.6|16429.6|16446.6|16438.6|16449.1|16441.1|16433.6|16425.6|96
1709115600000|2024-02-28 10:20:00|16447.1|16439.1|16460.1|16452.1|16463.1|16455.1|16443.1|16435.1|186
1709115900000|2024-02-28 10:25:00|16461.1|16453.1|16470.1|16462.1|16475.6|16467.6|16457.1|16449.1|133
1709116200000|2024-02-28 10:30:00|16469.6|16461.6|16480.1|16472.1|16484.1|16476.1|16468.6|16460.6|280
1709116500000|2024-02-28 10:35:00|16479.6|16471.6|16482.6|16474.6|16488.1|16480.1|16470.1|16462.1|145
1709116800000|2024-02-28 10:40:00|16483.1|16475.1|16479.1|16471.1|16487.6|16479.6|16477.6|16469.6|104
1709117100000|2024-02-28 10:45:00|16478.6|16470.6|16472.6|16464.6|16482.6|16474.6|16471.6|16463.6|75
1709117400000|2024-02-28 10:50:00|16472.1|16464.1|16467.6|16459.6|16473.1|16465.1|16467.1|16459.1|76
1709117700000|2024-02-28 10:55:00|16468.1|16460.1|16476.1|16468.1|16476.6|16468.6|16467.1|16459.1|51
1709118000000|2024-02-28 11:00:00|16475.6|16467.6|16466.6|16458.6|16476.1|16468.1|16464.6|16456.6|137
1709118300000|2024-02-28 11:05:00|16466.1|16458.1|16465.1|16457.1|16473.6|16465.6|16465.1|16457.1|73
1709118600000|2024-02-28 11:10:00|16465.6|16457.6|16470.1|16462.1|16470.1|16462.1|16461.6|16453.6|264
1709118900000|2024-02-28 11:15:00|16470.6|16462.6|16477.1|16469.1|16478.1|16470.1|16469.1|16461.1|180
1709119200000|2024-02-28 11:20:00|16477.6|16469.6|16486.6|16478.6|16488.1|16480.1|16477.1|16469.1|100
1709119500000|2024-02-28 11:25:00|16487.1|16479.1|16489.1|16481.1|16494.6|16486.6|16487.1|16479.1|44
1709119800000|2024-02-28 11:30:00|16489.6|16481.6|16481.1|16473.1|16492.1|16484.1|16476.1|16468.1|216
1709120100000|2024-02-28 11:35:00|16481.6|16473.6|16483.6|16475.6|16485.1|16477.1|16476.1|16468.1|168
1709120400000|2024-02-28 11:40:00|16484.1|16476.1|16493.1|16485.1|16496.6|16488.6|16479.1|16471.1|204
1709120700000|2024-02-28 11:45:00|16493.6|16485.6|16486.1|16478.1|16494.1|16486.1|16480.1|16472.1|57
1709121000000|2024-02-28 11:50:00|16486.6|16478.6|16483.1|16475.1|16487.1|16479.1|16481.1|16473.1|82
1709121300000|2024-02-28 11:55:00|16482.6|16474.6|16487.6|16479.6|16490.1|16482.1|16482.1|16474.1|101
1709121600000|2024-02-28 12:00:00|16488.1|16480.1|16496.1|16488.1|16496.6|16488.6|16487.1|16479.1|60
1709121900000|2024-02-28 12:05:00|16495.6|16487.6|16488.6|16480.6|16497.6|16489.6|16486.6|16478.6|66
1709122200000|2024-02-28 12:10:00|16489.1|16481.1|16485.1|16477.1|16491.6|16483.6|16483.1|16475.1|27
1709122500000|2024-02-28 12:15:00|16485.6|16477.6|16471.1|16463.1|16485.6|16477.6|16467.1|16459.1|99
1709122800000|2024-02-28 12:20:00|16471.6|16463.6|16473.1|16465.1|16474.6|16466.6|16468.6|16460.6|62
1709123100000|2024-02-28 12:25:00|16474.1|16466.1|16475.1|16467.1|16479.6|16471.6|16474.1|16466.1|37
1709123400000|2024-02-28 12:30:00|16475.6|16467.6|16486.6|16478.6|16489.1|16481.1|16475.6|16467.6|56
1709123700000|2024-02-28 12:35:00|16487.1|16479.1|16486.6|16478.6|16488.1|16480.1|16484.1|16476.1|18
1709124000000|2024-02-28 12:40:00|16486.1|16478.1|16492.6|16484.6|16492.6|16484.6|16483.1|16475.1|43
1709124300000|2024-02-28 12:45:00|16493.1|16485.1|16494.1|16486.1|16497.6|16489.6|16485.1|16477.1|195
1709124600000|2024-02-28 12:50:00|16493.6|16485.6|16489.1|16481.1|16498.1|16490.1|16486.6|16478.6|51
1709124900000|2024-02-28 12:55:00|16488.6|16480.6|16479.6|16471.6|16489.1|16481.1|16479.1|16471.1|44
1709125200000|2024-02-28 13:00:00|16479.1|16471.1|16485.1|16477.1|16489.1|16481.1|16477.6|16469.6|30
1709125500000|2024-02-28 13:05:00|16485.6|16477.6|16475.6|16467.6|16487.1|16479.1|16474.1|16466.1|97
1709125800000|2024-02-28 13:10:00|16474.6|16466.6|16472.1|16464.1|16476.1|16468.1|16470.6|16462.6|89
1709126100000|2024-02-28 13:15:00|16472.6|16464.6|16481.1|16473.1|16484.6|16476.6|16470.6|16462.6|98
1709126400000|2024-02-28 13:20:00|16481.6|16473.6|16486.1|16478.1|16488.1|16480.1|16481.1|16473.1|55
1709126700000|2024-02-28 13:25:00|16486.6|16478.6|16477.6|16469.6|16487.1|16479.1|16476.6|16468.6|53
1709127000000|2024-02-28 13:30:00|16478.1|16470.1|16494.6|16486.6|16496.6|16488.6|16477.1|16469.1|104
1709127300000|2024-02-28 13:35:00|16495.1|16487.1|16491.1|16483.1|16496.1|16488.1|16489.1|16481.1|75
1709127600000|2024-02-28 13:40:00|16490.6|16482.6|16489.1|16481.1|16493.6|16485.6|16483.1|16475.1|54
1709127900000|2024-02-28 13:45:00|16488.6|16480.6|16500.1|16492.1|16503.6|16495.6|16488.6|16480.6|116
1709128200000|2024-02-28 13:50:00|16500.6|16492.6|16493.1|16485.1|16506.1|16498.1|16492.6|16484.6|90
1709128500000|2024-02-28 13:55:00|16492.6|16484.6|16498.6|16490.6|16500.1|16492.1|16491.1|16483.1|48
1709128800000|2024-02-28 14:00:00|16499.6|16491.6|16501.1|16493.1|16508.6|16500.6|16497.6|16489.6|211
1709129100000|2024-02-28 14:05:00|16501.6|16493.6|16504.6|16496.6|16507.1|16499.1|16501.1|16493.1|108
1709129400000|2024-02-28 14:10:00|16505.1|16497.1|16500.1|16492.1|16505.6|16497.6|16500.1|16492.1|74
1709129700000|2024-02-28 14:15:00|16500.6|16492.6|16504.1|16496.1|16507.1|16499.1|16499.6|16491.6|115
1709130000000|2024-02-28 14:20:00|16504.6|16496.6|16512.1|16504.1|16512.6|16504.6|16504.1|16496.1|156
1709130300000|2024-02-28 14:25:00|16512.6|16504.6|16510.6|16502.6|16515.6|16507.6|16507.6|16499.6|241
1709130600000|2024-02-28 14:30:00|16508.1|16500.1|16459.6|16451.6|16510.6|16502.6|16454.6|16446.6|924
1709130900000|2024-02-28 14:35:00|16460.1|16452.1|16452.6|16444.6|16460.1|16452.1|16443.1|16435.1|778
1709131200000|2024-02-28 14:40:00|16452.1|16444.1|16462.1|16454.1|16482.6|16474.6|16449.1|16441.1|548
1709131500000|2024-02-28 14:45:00|16462.6|16454.6|16462.6|16454.6|16469.6|16461.6|16449.6|16441.6|216
1709131800000|2024-02-28 14:50:00|16462.1|16454.1|16423.6|16415.6|16464.1|16456.1|16420.6|16412.6|251
1709132100000|2024-02-28 14:55:00|16423.1|16415.1|16426.6|16418.6|16433.6|16425.6|16422.1|16414.1|342
1709132400000|2024-02-28 15:00:00|16427.1|16419.1|16420.6|16412.6|16428.6|16420.6|16416.1|16408.1|346
1709132700000|2024-02-28 15:05:00|16419.6|16411.6|16418.1|16410.1|16425.1|16417.1|16409.1|16401.1|388
1709133000000|2024-02-28 15:10:00|16418.6|16410.6|16428.1|16420.1|16430.1|16422.1|16406.1|16398.1|395
1709133300000|2024-02-28 15:15:00|16427.1|16419.1|16410.6|16402.6|16429.1|16421.1|16406.1|16398.1|313
1709133600000|2024-02-28 15:20:00|16411.1|16403.1|16410.6|16402.6|16416.1|16408.1|16405.6|16397.6|118
1709133900000|2024-02-28 15:25:00|16410.1|16402.1|16414.6|16406.6|16416.6|16408.6|16405.6|16397.6|107
1709134200000|2024-02-28 15:30:00|16415.1|16407.1|16411.1|16403.1|16415.1|16407.1|16405.6|16397.6|114
1709134500000|2024-02-28 15:35:00|16410.6|16402.6|16405.1|16397.1|16414.6|16406.6|16404.6|16396.6|124
1709134800000|2024-02-28 15:40:00|16404.6|16396.6|16402.1|16394.1|16407.6|16399.6|16401.1|16393.1|116
1709135100000|2024-02-28 15:45:00|16401.6|16393.6|16395.1|16387.1|16402.1|16394.1|16387.1|16379.1|306
1709135400000|2024-02-28 15:50:00|16395.6|16387.6|16388.1|16380.1|16397.1|16389.1|16384.6|16376.6|182
1709135700000|2024-02-28 15:55:00|16387.6|16379.6|16393.6|16385.6|16398.6|16390.6|16387.1|16379.1|145
1709136000000|2024-02-28 16:00:00|16394.1|16386.1|16417.1|16409.1|16417.1|16409.1|16394.1|16386.1|195
1709136300000|2024-02-28 16:05:00|16416.6|16408.6|16402.6|16394.6|16420.1|16412.1|16402.6|16394.6|141
1709136600000|2024-02-28 16:10:00|16402.1|16394.1|16397.1|16389.1|16402.1|16394.1|16389.1|16381.1|146
1709136900000|2024-02-28 16:15:00|16397.6|16389.6|16385.1|16377.1|16402.6|16394.6|16382.1|16374.1|129
1709137200000|2024-02-28 16:20:00|16385.6|16377.6|16379.6|16371.6|16389.6|16381.6|16379.1|16371.1|192
1709137500000|2024-02-28 16:25:00|16379.1|16371.1|16385.1|16377.1|16387.6|16379.6|16378.1|16370.1|241
1709137800000|2024-02-28 16:30:00|16385.6|16377.6|16390.1|16382.1|16392.6|16384.6|16384.6|16376.6|155
1709138100000|2024-02-28 16:35:00|16389.6|16381.6|16402.1|16394.1|16402.6|16394.6|16388.1|16380.1|84
1709138400000|2024-02-28 16:40:00|16401.6|16393.6|16413.1|16405.1|16413.1|16405.1|16401.6|16393.6|119
1709138700000|2024-02-28 16:45:00|16412.6|16404.6|16413.1|16405.1|16418.1|16410.1|16409.6|16401.6|118
1709139000000|2024-02-28 16:50:00|16413.6|16405.6|16422.6|16414.6|16423.6|16415.6|16412.6|16404.6|118
1709139300000|2024-02-28 16:55:00|16423.1|16415.1|16428.1|16420.1|16432.1|16424.1|16421.6|16413.6|347
1709139600000|2024-02-28 17:00:00|16428.6|16420.6|16426.6|16418.6|16434.1|16426.1|16422.6|16414.6|171
1709139900000|2024-02-28 17:05:00|16426.1|16418.1|16431.1|16423.1|16431.1|16423.1|16423.6|16415.6|35
1709140200000|2024-02-28 17:10:00|16430.6|16422.6|16431.1|16423.1|16431.6|16423.6|16426.1|16418.1|32
1709140500000|2024-02-28 17:15:00|16429.1|16421.1|16419.1|16411.1|16431.6|16423.6|16418.6|16410.6|61
1709140800000|2024-02-28 17:20:00|16418.6|16410.6|16421.1|16413.1|16423.1|16415.1|16417.1|16409.1|57
1709141100000|2024-02-28 17:25:00|16420.6|16412.6|16417.1|16409.1|16421.1|16413.1|16416.1|16408.1|44
1709141400000|2024-02-28 17:30:00|16417.6|16409.6|16401.1|16393.1|16417.6|16409.6|16399.6|16391.6|76
1709141700000|2024-02-28 17:35:00|16401.6|16393.6|16396.1|16388.1|16402.6|16394.6|16394.6|16386.6|33
1709142000000|2024-02-28 17:40:00|16395.6|16387.6|16407.1|16399.1|16407.1|16399.1|16394.1|16386.1|60
1709142300000|2024-02-28 17:45:00|16406.6|16398.6|16401.1|16393.1|16411.6|16403.6|16401.1|16393.1|28
1709142600000|2024-02-28 17:50:00|16400.6|16392.6|16405.6|16397.6|16405.6|16397.6|16399.6|16391.6|26
1709142900000|2024-02-28 17:55:00|16406.1|16398.1|16411.1|16403.1|16414.6|16406.6|16404.1|16396.1|24
1709143200000|2024-02-28 18:00:00|16410.6|16402.6|16401.1|16393.1|16411.6|16403.6|16401.1|16393.1|49
1709143500000|2024-02-28 18:05:00|16400.6|16392.6|16396.6|16388.6|16401.1|16393.1|16393.1|16385.1|27
1709143800000|2024-02-28 18:10:00|16396.1|16388.1|16400.1|16392.1|16400.1|16392.1|16393.1|16385.1|28
1709144100000|2024-02-28 18:15:00|16399.6|16391.6|16397.6|16389.6|16401.6|16393.6|16396.6|16388.6|14
1709144400000|2024-02-28 18:20:00|16398.1|16390.1|16399.1|16391.1|16400.1|16392.1|16396.1|16388.1|16
1709144700000|2024-02-28 18:25:00|16398.6|16390.6|16411.1|16403.1|16411.1|16403.1|16397.6|16389.6|94
1709145000000|2024-02-28 18:30:00|16410.6|16402.6|16408.1|16400.1|16415.1|16407.1|16404.6|16396.6|57
1709145300000|2024-02-28 18:35:00|16408.6|16400.6|16412.6|16404.6|16413.1|16405.1|16404.1|16396.1|23
1709145600000|2024-02-28 18:40:00|16413.1|16405.1|16412.1|16404.1|16414.1|16406.1|16409.1|16401.1|24
1709145900000|2024-02-28 18:45:00|16411.6|16403.6|16414.6|16406.6|16416.6|16408.6|16411.1|16403.1|64
1709146200000|2024-02-28 18:50:00|16415.1|16407.1|16416.1|16408.1|16418.1|16410.1|16413.1|16405.1|163
1709146500000|2024-02-28 18:55:00|16416.6|16408.6|16429.9|16399.9|16429.9|16414.6|16413.6|16399.7|154
1709146800000|2024-02-28 19:00:00|16430|16400|16424|16394|16430.2|16400.2|16421.3|16391.3|0
1709147100000|2024-02-28 19:05:00|16423.9|16393.9|16416.9|16386.9|16423.9|16393.9|16411.9|16381.9|0
1709147400000|2024-02-28 19:10:00|16416.8|16386.8|16406.1|16376.1|16417|16387|16405.9|16375.9|0
1709147700000|2024-02-28 19:15:00|16405.9|16375.9|16424.3|16394.3|16424.7|16394.7|16404.9|16374.9|0
1709148000000|2024-02-28 19:20:00|16424.2|16394.2|16423.8|16393.8|16424.4|16394.4|16396.1|16366.1|0
1709148300000|2024-02-28 19:25:00|16423.9|16393.9|16417|16387|16424|16394|16417|16387|0
1709148600000|2024-02-28 19:30:00|16416.9|16386.9|16411.1|16381.1|16417|16387|16408.3|16378.3|0
1709148900000|2024-02-28 19:35:00|16411|16381|16418.9|16388.9|16419.4|16389.4|16407.4|16377.4|0
1709149200000|2024-02-28 19:40:00|16418.7|16388.7|16410.6|16380.6|16420.9|16390.9|16410.5|16380.5|0
1709149500000|2024-02-28 19:45:00|16410.5|16380.5|16413.4|16383.4|16416.8|16386.8|16407.9|16377.9|0
1709149800000|2024-02-28 19:50:00|16413.5|16383.5|16408.6|16378.6|16413.6|16383.6|16406.6|16376.6|0
1709150100000|2024-02-28 19:55:00|16408.7|16378.7|16417.9|16387.9|16418.2|16388.2|16408.7|16378.7|0
1709150400000|2024-02-28 20:00:00|16418|16388|16424.4|16394.4|16430|16400|16417.9|16387.9|0
1709150700000|2024-02-28 20:05:00|16424.3|16394.3|16416.4|16386.4|16424.4|16394.4|16413.2|16383.2|0
1709151000000|2024-02-28 20:10:00|16416.3|16386.3|16421.3|16391.3|16421.6|16391.6|16415.5|16385.5|0
1709151300000|2024-02-28 20:15:00|16421.1|16391.1|16436.7|16406.7|16436.7|16406.7|16418.6|16388.6|0
1709151600000|2024-02-28 20:20:00|16436.5|16406.5|16442.5|16412.5|16443.1|16413.1|16433.2|16403.2|0
1709151900000|2024-02-28 20:25:00|16442.4|16412.4|16448.2|16418.2|16448.5|16418.5|16439.2|16409.2|0
1709152200000|2024-02-28 20:30:00|16448.3|16418.3|16438.2|16408.2|16448.3|16418.3|16437.3|16407.3|0
1709152500000|2024-02-28 20:35:00|16438.1|16408.1|16437.9|16407.9|16438.6|16408.6|16435.5|16405.5|0
1709152800000|2024-02-28 20:40:00|16440.5|16410.5|16444.9|16414.9|16456.1|16426.1|16438|16408|0
1709153100000|2024-02-28 20:45:00|16444.7|16414.7|16448.8|16418.8|16453.6|16423.6|16443.5|16413.5|0
1709153400000|2024-02-28 20:50:00|16448.4|16418.4|16423.7|16393.7|16448.9|16418.9|16418|16388|0
1709153700000|2024-02-28 20:55:00|16424|16394|16430.4|16400.4|16430.4|16400.4|16420|16390|0
1709154000000|2024-02-28 21:00:00|16429.9|16399.9|16416.5|16386.5|16430.4|16400.4|16410.3|16380.3|0
1709154300000|2024-02-28 21:05:00|16416|16386|16409.5|16379.5|16416.5|16386.5|16409|16379|0
1709154600000|2024-02-28 21:10:00|16410|16380|16410.1|16380.1|16411.7|16381.7|16409.5|16379.5|0
1709154900000|2024-02-28 21:15:00|16410.6|16380.6|16406.3|16376.3|16412.8|16382.8|16405.3|16375.3|0
1709155200000|2024-02-28 21:20:00|16406.7|16376.7|16407.3|16377.3|16407.3|16377.3|16405.7|16375.7|0
1709155500000|2024-02-28 21:25:00|16407.8|16377.8|16407.2|16377.2|16408.4|16378.4|16406.3|16376.3|0
1709155800000|2024-02-28 21:30:00|16406.7|16376.7|16405.6|16375.6|16407.2|16377.2|16405.6|16375.6|0
1709156100000|2024-02-28 21:35:00|16406.1|16376.1|16404.1|16374.1|16406.2|16376.2|16403.5|16373.5|0
1709156400000|2024-02-28 21:40:00|16403.8|16373.8|16400.8|16370.8|16404.1|16374.1|16400.8|16370.8|0
1709156700000|2024-02-28 21:45:00|16401.3|16371.3|16400.3|16370.3|16402.1|16372.1|16399.7|16369.7|0
1709157000000|2024-02-28 21:50:00|16399.8|16369.8|16408.9|16378.9|16408.9|16378.9|16399.7|16369.7|0
1709157300000|2024-02-28 21:55:00|16409.4|16379.4|16411.4|16381.4|16412.1|16382.1|16409.4|16379.4|0
1709157600000|2024-02-28 22:00:00|16411.3|16381.3|16409|16379|16411.3|16381.3|16408|16378|0
1709157900000|2024-02-28 22:05:00|16409.1|16379.1|16410.6|16380.6|16410.6|16380.6|16408.9|16378.9|0
1709158200000|2024-02-28 22:10:00|16410.4|16380.4|16410.3|16380.3|16411.1|16381.1|16409.8|16379.8|0
1709158500000|2024-02-28 22:15:00|16410.8|16380.8|16411.1|16381.1|16411.3|16381.3|16410.3|16380.3|0
1709158800000|2024-02-28 22:20:00|16411.2|16381.2|16411.9|16381.9|16413.2|16383.2|16411|16381|0
1709159100000|2024-02-28 22:25:00|16411.5|16381.5|16412.1|16382.1|16412.7|16382.7|16411.5|16381.5|0
1709159400000|2024-02-28 22:30:00|16412|16382|16409.8|16379.8|16412|16382|16409.3|16379.3|0
1709159700000|2024-02-28 22:35:00|16409.9|16379.9|16411.4|16381.4|16411.5|16381.5|16409.8|16379.8|0
1709160000000|2024-02-28 22:40:00|16411|16381|16412.4|16382.4|16412.4|16382.4|16410.4|16380.4|0
1709160300000|2024-02-28 22:45:00|16412.6|16382.6|16412.7|16382.7|16413.3|16383.3|16412.3|16382.3|0
1709160600000|2024-02-28 22:50:00|16413.3|16383.3|16414.1|16384.1|16414.3|16384.3|16412.7|16382.7|0
1709160900000|2024-02-28 22:55:00|16414|16384|16415.2|16385.2|16415.5|16385.5|16412.8|16382.8|0
1709161200000|2024-02-28 23:00:00|16418.2|16388.2|16418.6|16388.6|16419.6|16389.6|16415.2|16385.2|0
1709161500000|2024-02-28 23:05:00|16419.5|16389.5|16419.9|16389.9|16422.1|16392.1|16419.3|16389.3|0
1709161800000|2024-02-28 23:10:00|16420.1|16390.1|16419.3|16389.3|16420.4|16390.4|16418.2|16388.2|0
1709162100000|2024-02-28 23:15:00|16419.5|16389.5|16419.5|16389.5|16420.6|16390.6|16419.5|16389.5|0
1709162400000|2024-02-28 23:20:00|16419.8|16389.8|16399.2|16369.2|16420.1|16390.1|16398.8|16368.8|0
1709162700000|2024-02-28 23:25:00|16399.5|16369.5|16399.2|16369.2|16400|16370|16398.4|16368.4|0
1709163000000|2024-02-28 23:30:00|16399.4|16369.4|16396.3|16366.3|16400.2|16370.2|16396.3|16366.3|0
1709163300000|2024-02-28 23:35:00|16396.8|16366.8|16397.2|16367.2|16397.5|16367.5|16395.3|16365.3|0
1709163600000|2024-02-28 23:40:00|16397|16367|16397.5|16367.5|16397.5|16367.5|16395.9|16365.9|0
1709163900000|2024-02-28 23:45:00|16397.2|16367.2|16398.3|16368.3|16398.9|16368.9|16396.3|16366.3|0
1709164200000|2024-02-28 23:50:00|16398.6|16368.6|16394.1|16364.1|16398.6|16368.6|16394.1|16364.1|0
1709164500000|2024-02-28 23:55:00|16393.6|16363.6|16394.6|16364.6|16395.7|16365.7|16392.5|16362.5|0
1709164800000|2024-02-29 00:00:00|16394.5|16364.5|16396.2|16366.2|16396.7|16366.7|16394|16364|0
1709165100000|2024-02-29 00:05:00|16396.7|16366.7|16397.7|16367.7|16399.3|16369.3|16396.7|16366.7|0
1709165400000|2024-02-29 00:10:00|16398.1|16368.1|16400.7|16370.7|16400.7|16370.7|16397.7|16367.7|0
1709165700000|2024-02-29 00:15:00|16400.5|16370.5|16400.7|16370.7|16400.7|16370.7|16398.9|16368.9|0
1709166000000|2024-02-29 00:20:00|16401.2|16371.2|16405.5|16375.5|16405.8|16375.8|16401.2|16371.2|0
1709166300000|2024-02-29 00:25:00|16406|16376|16406.2|16376.2|16406.7|16376.7|16405.5|16375.5|0
1709166600000|2024-02-29 00:30:00|16406.7|16376.7|16407.5|16377.5|16407.6|16377.6|16406.5|16376.5|0
1709166900000|2024-02-29 00:35:00|16408|16378|16414|16384|16414|16384|16407.7|16377.7|0
1709167200000|2024-02-29 00:40:00|16413.5|16383.5|16418.4|16388.4|16418.4|16388.4|16413.5|16383.5|0
1709167500000|2024-02-29 00:45:00|16428.4|16398.4|16444.6|16414.6|16445.5|16415.5|16428.4|16398.4|0
1709167800000|2024-02-29 00:50:00|16444.1|16414.1|16447.9|16417.9|16449.6|16419.6|16444.1|16414.1|0
1709168100000|2024-02-29 00:55:00|16447.4|16417.4|16443.6|16413.6|16448.8|16418.8|16442.9|16412.9|0
1709168400000|2024-02-29 01:00:00|16443.4|16413.4|16442.9|16412.9|16444.1|16414.1|16441|16411|0
1709168700000|2024-02-29 01:05:00|16442.6|16412.6|16442|16412|16443.1|16413.1|16441|16411|0
1709169000000|2024-02-29 01:10:00|16441.7|16411.7|16441|16411|16442.7|16412.7|16441|16411|0
1709169300000|2024-02-29 01:15:00|16441.2|16411.2|16435.6|16430.6|16450.1|16445.1|16395.1|16390.1|2216
1709169600000|2024-02-29 01:20:00|16435.1|16430.1|16438.1|16433.1|16452.1|16447.1|16429.6|16424.6|1136
1709169900000|2024-02-29 01:25:00|16437.6|16432.6|16461.1|16456.1|16462.6|16457.6|16429.1|16424.1|937
1709170200000|2024-02-29 01:30:00|16460.6|16455.6|16527.6|16522.6|16534.6|16529.6|16447.6|16442.6|5050
1709170500000|2024-02-29 01:35:00|16528.6|16523.6|16553.6|16548.6|16554.6|16549.6|16508.1|16503.1|2941
1709170800000|2024-02-29 01:40:00|16555.1|16550.1|16560.6|16555.6|16602.1|16597.1|16554.1|16549.1|3161
1709171100000|2024-02-29 01:45:00|16559.6|16554.6|16542.1|16537.1|16606.6|16601.6|16542.1|16537.1|2618
1709171400000|2024-02-29 01:50:00|16542.6|16537.6|16559.1|16554.1|16570.6|16565.6|16526.6|16521.6|2242
1709171700000|2024-02-29 01:55:00|16560.6|16555.6|16540.1|16535.1|16569.6|16564.6|16515.6|16510.6|1507
1709172000000|2024-02-29 02:00:00|16541.6|16536.6|16602.1|16597.1|16605.1|16600.1|16541.1|16536.1|2496
1709172300000|2024-02-29 02:05:00|16603.6|16598.6|16610.1|16605.1|16620.1|16615.1|16571.1|16566.1|2267
1709172600000|2024-02-29 02:10:00|16610.6|16605.6|16600.1|16595.1|16613.1|16608.1|16572.6|16567.6|1932
1709172900000|2024-02-29 02:15:00|16601.6|16596.6|16578.1|16573.1|16613.6|16608.6|16576.6|16571.6|1266
1709173200000|2024-02-29 02:20:00|16577.6|16572.6|16582.6|16577.6|16582.6|16577.6|16557.1|16552.1|1225
1709173500000|2024-02-29 02:25:00|16581.6|16576.6|16595.1|16590.1|16619.1|16614.1|16573.6|16568.6|1383
1709173800000|2024-02-29 02:30:00|16594.6|16589.6|16595.6|16590.6|16606.1|16601.1|16560.1|16555.1|1648
1709174100000|2024-02-29 02:35:00|16595.1|16590.1|16588.6|16583.6|16610.1|16605.1|16581.1|16576.1|977
1709174400000|2024-02-29 02:40:00|16588.1|16583.1|16601.1|16596.1|16610.1|16605.1|16568.1|16563.1|1188
1709174700000|2024-02-29 02:45:00|16601.6|16596.6|16616.1|16611.1|16639.6|16634.6|16598.6|16593.6|2110
1709175000000|2024-02-29 02:50:00|16616.6|16611.6|16652.6|16647.6|16655.6|16650.6|16609.1|16604.1|1662
1709175300000|2024-02-29 02:55:00|16653.1|16648.1|16682.6|16677.6|16693.1|16688.1|16648.6|16643.6|2423
1709175600000|2024-02-29 03:00:00|16680.6|16675.6|16644.1|16639.1|16680.6|16675.6|16644.1|16639.1|1407
1709175900000|2024-02-29 03:05:00|16644.6|16639.6|16615.1|16610.1|16655.6|16650.6|16614.6|16609.6|1200
1709176200000|2024-02-29 03:10:00|16614.6|16609.6|16566.6|16561.6|16618.6|16613.6|16564.6|16559.6|2218
1709176500000|2024-02-29 03:15:00|16565.6|16560.6|16547.1|16542.1|16577.1|16572.1|16545.1|16540.1|1442
1709176800000|2024-02-29 03:20:00|16546.6|16541.6|16492.6|16487.6|16548.1|16543.1|16492.1|16487.1|2712
1709177100000|2024-02-29 03:25:00|16492.1|16487.1|16506.1|16501.1|16506.6|16501.6|16472.6|16467.6|2046
1709177400000|2024-02-29 03:30:00|16505.1|16500.1|16509.6|16504.6|16512.6|16507.6|16489.1|16484.1|1031
1709177700000|2024-02-29 03:35:00|16510.1|16505.1|16508.1|16503.1|16514.6|16509.6|16495.1|16490.1|692
1709178000000|2024-02-29 03:40:00|16507.6|16502.6|16509.6|16504.6|16511.6|16506.6|16499.1|16494.1|366
1709178300000|2024-02-29 03:45:00|16511.6|16506.6|16512.1|16507.1|16513.1|16508.1|16502.1|16497.1|599
1709178600000|2024-02-29 03:50:00|16511.6|16506.6|16529.6|16524.6|16531.6|16526.6|16508.1|16503.1|526
1709178900000|2024-02-29 03:55:00|16530.1|16525.1|16557.1|16552.1|16561.6|16556.6|16530.1|16525.1|1160
1709179200000|2024-02-29 04:00:00|16572.1|16542.1|16573.1|16543.1|16573.2|16543.2|16572.1|16542.1|0
1709179500000|2024-02-29 04:05:00|16573.3|16543.3|16576.1|16546.1|16576.1|16546.1|16573.3|16543.3|0
1709179800000|2024-02-29 04:10:00|16575.9|16545.9|16579.9|16549.9|16579.9|16549.9|16575.6|16545.6|0
1709180100000|2024-02-29 04:15:00|16580.1|16550.1|16579.6|16549.6|16580.7|16550.7|16579.3|16549.3|0
1709180400000|2024-02-29 04:20:00|16579.8|16549.8|16580.8|16550.8|16581.3|16551.3|16579.6|16549.6|0
1709180700000|2024-02-29 04:25:00|16580.3|16550.3|16580.5|16550.5|16581.3|16551.3|16579.3|16549.3|0
1709181000000|2024-02-29 04:30:00|16581|16551|16580.9|16550.9|16581.8|16551.8|16580|16550|0
1709181300000|2024-02-29 04:35:00|16581|16551|16581.8|16551.8|16582.8|16552.8|16580.5|16550.5|0
1709181600000|2024-02-29 04:40:00|16581.3|16551.3|16581.8|16551.8|16583|16553|16581.3|16551.3|0
1709181900000|2024-02-29 04:45:00|16582|16552|16582.7|16552.7|16582.7|16552.7|16580.9|16550.9|0
1709182200000|2024-02-29 04:50:00|16582.5|16552.5|16582.2|16552.2|16583.2|16553.2|16582.2|16552.2|0
1709182500000|2024-02-29 04:55:00|16582.7|16552.7|16583.4|16553.4|16583.4|16553.4|16582.2|16552.2|0
1709182800000|2024-02-29 05:00:00|16582.9|16552.9|16553.7|16548.7|16585.2|16580.2|16545.2|16540.2|1850
1709183100000|2024-02-29 05:05:00|16554.7|16549.7|16519.2|16514.2|16567.7|16562.7|16517.2|16512.2|1466
1709183400000|2024-02-29 05:10:00|16518.7|16513.7|16577.7|16572.7|16578.7|16573.7|16518.2|16513.2|1354
1709183700000|2024-02-29 05:15:00|16577.2|16572.2|16546.7|16541.7|16591.2|16586.2|16546.7|16541.7|1301
1709184000000|2024-02-29 05:20:00|16547.7|16542.7|16539.2|16534.2|16561.7|16556.7|16533.2|16528.2|667
1709184300000|2024-02-29 05:25:00|16539.7|16534.7|16529.7|16524.7|16545.7|16540.7|16516.7|16511.7|814
1709184600000|2024-02-29 05:30:00|16531.2|16526.2|16526.2|16521.2|16536.2|16531.2|16502.2|16497.2|1194
1709184900000|2024-02-29 05:35:00|16527.2|16522.2|16533.2|16528.2|16538.2|16533.2|16523.2|16518.2|495
1709185200000|2024-02-29 05:40:00|16534.2|16529.2|16545.2|16540.2|16547.7|16542.7|16513.2|16508.2|740
1709185500000|2024-02-29 05:45:00|16544.7|16539.7|16556.2|16551.2|16569.2|16564.2|16544.7|16539.7|892
1709185800000|2024-02-29 05:50:00|16555.7|16550.7|16542.7|16537.7|16567.2|16562.2|16537.7|16532.7|796
1709186100000|2024-02-29 05:55:00|16542.2|16537.2|16542.7|16537.7|16553.7|16548.7|16535.7|16530.7|531
1709186400000|2024-02-29 06:00:00|16541.7|16536.7|16511.7|16506.7|16546.2|16541.2|16507.2|16502.2|1135
1709186700000|2024-02-29 06:05:00|16512.2|16507.2|16521.2|16516.2|16535.7|16530.7|16511.7|16506.7|666
1709187000000|2024-02-29 06:10:00|16523.2|16518.2|16504.7|16499.7|16533.2|16528.2|16499.7|16494.7|804
1709187300000|2024-02-29 06:15:00|16505.2|16500.2|16549.2|16544.2|16555.7|16550.7|16502.7|16497.7|1084
1709187600000|2024-02-29 06:20:00|16548.2|16543.2|16561.2|16556.2|16561.2|16556.2|16548.2|16543.2|741
1709187900000|2024-02-29 06:25:00|16560.7|16555.7|16564.2|16559.2|16582.2|16577.2|16558.2|16553.2|1174
1709188200000|2024-02-29 06:30:00|16564.7|16559.7|16590.2|16585.2|16593.2|16588.2|16554.7|16549.7|1266
1709188500000|2024-02-29 06:35:00|16587.7|16582.7|16579.2|16574.2|16611.7|16606.7|16573.2|16568.2|1253
1709188800000|2024-02-29 06:40:00|16578.7|16573.7|16583.7|16578.7|16596.2|16591.2|16575.2|16570.2|732
1709189100000|2024-02-29 06:45:00|16584.2|16579.2|16600.7|16595.7|16602.2|16597.2|16582.7|16577.7|525
1709189400000|2024-02-29 06:50:00|16600.2|16595.2|16606.2|16601.2|16607.7|16602.7|16592.2|16587.2|590
1709189700000|2024-02-29 06:55:00|16605.7|16600.7|16585.7|16580.7|16609.7|16604.7|16585.2|16580.2|683
1709190000000|2024-02-29 07:00:00|16585.2|16580.2|16589.2|16584.2|16591.7|16586.7|16567.7|16562.7|964
1709190300000|2024-02-29 07:05:00|16590.7|16585.7|16622.7|16617.7|16638.2|16633.2|16588.7|16583.7|1456
1709190600000|2024-02-29 07:10:00|16622.2|16617.2|16611.2|16606.2|16627.7|16622.7|16601.7|16596.7|846
1709190900000|2024-02-29 07:15:00|16610.7|16605.7|16609.7|16604.7|16618.7|16613.7|16605.2|16600.2|505
1709191200000|2024-02-29 07:20:00|16610.2|16605.2|16594.7|16589.7|16610.7|16605.7|16590.7|16585.7|646
1709191500000|2024-02-29 07:25:00|16595.2|16590.2|16582.2|16577.2|16602.7|16597.7|16579.7|16574.7|759
1709191800000|2024-02-29 07:30:00|16582.7|16577.7|16569.2|16564.2|16588.7|16583.7|16563.7|16558.7|708
1709192100000|2024-02-29 07:35:00|16568.7|16563.7|16554.7|16549.7|16582.2|16577.2|16554.2|16549.2|660
1709192400000|2024-02-29 07:40:00|16553.7|16548.7|16561.7|16556.7|16571.7|16566.7|16545.2|16540.2|908
1709192700000|2024-02-29 07:45:00|16561.2|16556.2|16543.2|16538.2|16564.7|16559.7|16540.2|16535.2|919
1709193000000|2024-02-29 07:50:00|16543.7|16538.7|16513.7|16508.7|16543.7|16538.7|16511.2|16506.2|1651
1709193300000|2024-02-29 07:55:00|16514.2|16509.2|16508.2|16503.2|16522.7|16517.7|16501.7|16496.7|1565
1709193600000|2024-02-29 08:00:00|16509.2|16504.2|16489.7|16484.7|16512.2|16507.2|16485.2|16480.2|2015
1709193900000|2024-02-29 08:05:00|16489.2|16484.2|16426.7|16421.7|16491.7|16486.7|16424.7|16419.7|4576
1709194200000|2024-02-29 08:10:00|16425.7|16420.7|16451.2|16446.2|16457.2|16452.2|16414.2|16409.2|2320
1709194500000|2024-02-29 08:15:00|16452.2|16447.2|16467.7|16462.7|16478.7|16473.7|16447.2|16442.2|1108
1709194800000|2024-02-29 08:20:00|16468.2|16463.2|16463.7|16458.7|16480.2|16475.2|16461.7|16456.7|739
1709195100000|2024-02-29 08:25:00|16464.7|16459.7|16456.7|16451.7|16465.2|16460.2|16443.7|16438.7|1201
1709195400000|2024-02-29 08:30:00|16464.7|16434.7|16462.9|16432.9|16465.8|16435.8|16460.6|16430.6|0
1709195700000|2024-02-29 08:35:00|16463.1|16433.1|16485.4|16455.4|16485.4|16455.4|16462.1|16432.1|0
1709196000000|2024-02-29 08:40:00|16485.2|16455.2|16484.8|16454.8|16485.6|16455.6|16482.1|16452.1|0
1709196300000|2024-02-29 08:45:00|16484.3|16454.3|16481|16451|16485.1|16455.1|16480.3|16450.3|0
1709196600000|2024-02-29 08:50:00|16481.9|16451.9|16483.8|16453.8|16485.8|16455.8|16480.7|16450.7|0
1709196900000|2024-02-29 08:55:00|16483.6|16453.6|16490.5|16460.5|16494.3|16464.3|16482.2|16452.2|0
1709197200000|2024-02-29 09:00:00|16490|16460|16480.6|16450.6|16491.9|16461.9|16479.6|16449.6|0
1709197500000|2024-02-29 09:05:00|16480.3|16450.3|16470.1|16440.1|16481.5|16451.5|16465.8|16435.8|0
1709197800000|2024-02-29 09:10:00|16469.6|16439.6|16471.8|16441.8|16476.5|16446.5|16469.4|16439.4|0
1709198100000|2024-02-29 09:15:00|16440.7|16432.7|16442.7|16434.7|16442.7|16434.7|16417.2|16409.2|539
1709198400000|2024-02-29 09:20:00|16443.2|16435.2|16445.2|16437.2|16445.2|16437.2|16434.7|16426.7|145
1709198700000|2024-02-29 09:25:00|16443.7|16435.7|16433.2|16425.2|16445.7|16437.7|16433.2|16425.2|140
1709199000000|2024-02-29 09:30:00|16432.7|16424.7|16449.2|16441.2|16453.7|16445.7|16430.7|16422.7|211
1709199300000|2024-02-29 09:35:00|16449.7|16441.7|16441.2|16433.2|16452.2|16444.2|16441.2|16433.2|210
1709199600000|2024-02-29 09:40:00|16440.7|16432.7|16447.2|16439.2|16448.7|16440.7|16438.2|16430.2|164
1709199900000|2024-02-29 09:45:00|16446.7|16438.7|16463.2|16455.2|16463.2|16455.2|16445.2|16437.2|168
1709200200000|2024-02-29 09:50:00|16462.7|16454.7|16452.2|16444.2|16465.7|16457.7|16451.2|16443.2|263
1709200500000|2024-02-29 09:55:00|16452.7|16444.7|16448.7|16440.7|16460.2|16452.2|16447.2|16439.2|199
1709200800000|2024-02-29 10:00:00|16448.2|16440.2|16445.2|16437.2|16454.2|16446.2|16439.7|16431.7|182
1709201100000|2024-02-29 10:05:00|16444.7|16436.7|16441.2|16433.2|16447.7|16439.7|16431.7|16423.7|175
1709201400000|2024-02-29 10:10:00|16442.7|16434.7|16446.2|16438.2|16446.2|16438.2|16441.2|16433.2|48
1709201700000|2024-02-29 10:15:00|16445.7|16437.7|16445.2|16437.2|16450.2|16442.2|16441.2|16433.2|47
1709202000000|2024-02-29 10:20:00|16445.7|16437.7|16445.2|16437.2|16451.7|16443.7|16443.7|16435.7|27
1709202300000|2024-02-29 10:25:00|16445.7|16437.7|16443.2|16435.2|16450.7|16442.7|16442.7|16434.7|44
1709202600000|2024-02-29 10:30:00|16442.7|16434.7|16441.2|16433.2|16445.2|16437.2|16439.2|16431.2|49
1709202900000|2024-02-29 10:35:00|16440.2|16432.2|16420.2|16412.2|16441.2|16433.2|16419.7|16411.7|90
1709203200000|2024-02-29 10:40:00|16420.7|16412.7|16420.7|16412.7|16423.2|16415.2|16417.2|16409.2|118
1709203500000|2024-02-29 10:45:00|16421.2|16413.2|16425.7|16417.7|16427.2|16419.2|16414.2|16406.2|94
1709203800000|2024-02-29 10:50:00|16426.2|16418.2|16425.7|16417.7|16430.2|16422.2|16424.2|16416.2|21
1709204100000|2024-02-29 10:55:00|16425.2|16417.2|16419.2|16411.2|16432.2|16424.2|16418.2|16410.2|141
1709204400000|2024-02-29 11:00:00|16418.7|16410.7|16423.2|16415.2|16427.7|16419.7|16414.7|16406.7|80
1709204700000|2024-02-29 11:05:00|16423.7|16415.7|16440.2|16432.2|16442.7|16434.7|16422.2|16414.2|90
1709205000000|2024-02-29 11:10:00|16440.7|16432.7|16446.2|16438.2|16450.7|16442.7|16440.2|16432.2|69
1709205300000|2024-02-29 11:15:00|16445.7|16437.7|16441.2|16433.2|16445.7|16437.7|16439.7|16431.7|23
1709205600000|2024-02-29 11:20:00|16441.7|16433.7|16447.2|16439.2|16448.2|16440.2|16439.2|16431.2|34
1709205900000|2024-02-29 11:25:00|16448.7|16440.7|16447.7|16439.7|16450.2|16442.2|16445.7|16437.7|38
1709206200000|2024-02-29 11:30:00|16447.2|16439.2|16445.2|16437.2|16448.2|16440.2|16445.2|16437.2|19
1709206500000|2024-02-29 11:35:00|16445.7|16437.7|16442.7|16434.7|16446.7|16438.7|16441.7|16433.7|24
1709206800000|2024-02-29 11:40:00|16443.2|16435.2|16443.2|16435.2|16445.7|16437.7|16440.2|16432.2|36
1709207100000|2024-02-29 11:45:00|16443.7|16435.7|16448.7|16440.7|16450.2|16442.2|16442.2|16434.2|23
1709207400000|2024-02-29 11:50:00|16448.2|16440.2|16452.2|16444.2|16452.2|16444.2|16446.7|16438.7|21
1709207700000|2024-02-29 11:55:00|16451.7|16443.7|16453.2|16445.2|16453.7|16445.7|16449.7|16441.7|29
1709208000000|2024-02-29 12:00:00|16452.7|16444.7|16444.2|16436.2|16452.7|16444.7|16444.2|16436.2|24
1709208300000|2024-02-29 12:05:00|16443.7|16435.7|16439.2|16431.2|16444.2|16436.2|16437.2|16429.2|55
1709208600000|2024-02-29 12:10:00|16439.7|16431.7|16433.2|16425.2|16440.2|16432.2|16432.2|16424.2|73
1709208900000|2024-02-29 12:15:00|16433.7|16425.7|16432.7|16424.7|16438.2|16430.2|16432.2|16424.2|26
1709209200000|2024-02-29 12:20:00|16432.2|16424.2|16431.2|16423.2|16435.2|16427.2|16427.7|16419.7|97
1709209500000|2024-02-29 12:25:00|16431.7|16423.7|16433.2|16425.2|16442.7|16434.7|16430.7|16422.7|34
1709209800000|2024-02-29 12:30:00|16433.7|16425.7|16435.7|16427.7|16438.7|16430.7|16432.2|16424.2|27
1709210100000|2024-02-29 12:35:00|16436.2|16428.2|16440.7|16432.7|16443.7|16435.7|16436.2|16428.2|32
1709210400000|2024-02-29 12:40:00|16439.2|16431.2|16432.2|16424.2|16440.2|16432.2|16431.7|16423.7|41
1709210700000|2024-02-29 12:45:00|16432.7|16424.7|16433.2|16425.2|16436.7|16428.7|16428.2|16420.2|50
1709211000000|2024-02-29 12:50:00|16432.7|16424.7|16430.7|16422.7|16434.2|16426.2|16430.7|16422.7|20
1709211300000|2024-02-29 12:55:00|16431.2|16423.2|16431.2|16423.2|16434.2|16426.2|16429.7|16421.7|37
1709211600000|2024-02-29 13:00:00|16431.7|16423.7|16429.7|16421.7|16432.2|16424.2|16422.7|16414.7|90
1709211900000|2024-02-29 13:05:00|16429.2|16421.2|16437.7|16429.7|16441.2|16433.2|16427.2|16419.2|79
1709212200000|2024-02-29 13:10:00|16438.7|16430.7|16435.7|16427.7|16438.7|16430.7|16433.2|16425.2|37
1709212500000|2024-02-29 13:15:00|16435.2|16427.2|16433.7|16425.7|16437.2|16429.2|16432.2|16424.2|21
1709212800000|2024-02-29 13:20:00|16434.2|16426.2|16431.7|16423.7|16436.2|16428.2|16428.7|16420.7|15
1709213100000|2024-02-29 13:25:00|16431.2|16423.2|16427.7|16419.7|16431.7|16423.7|16422.2|16414.2|67
1709213400000|2024-02-29 13:30:00|16427.2|16419.2|16462.2|16454.2|16472.2|16464.2|16426.7|16418.7|372
1709213700000|2024-02-29 13:35:00|16462.7|16454.7|16482.7|16474.7|16487.2|16479.2|16462.7|16454.7|263
1709214000000|2024-02-29 13:40:00|16483.2|16475.2|16485.2|16477.2|16487.7|16479.7|16476.7|16468.7|129
1709214300000|2024-02-29 13:45:00|16485.7|16477.7|16500.2|16492.2|16506.7|16498.7|16483.7|16475.7|231
1709214600000|2024-02-29 13:50:00|16499.7|16491.7|16493.2|16485.2|16502.7|16494.7|16492.7|16484.7|107
1709214900000|2024-02-29 13:55:00|16493.7|16485.7|16481.2|16473.2|16494.2|16486.2|16480.7|16472.7|163
1709215200000|2024-02-29 14:00:00|16480.7|16472.7|16487.7|16479.7|16489.2|16481.2|16476.2|16468.2|203
1709215500000|2024-02-29 14:05:00|16488.2|16480.2|16504.2|16496.2|16504.7|16496.7|16487.2|16479.2|148
1709215800000|2024-02-29 14:10:00|16503.7|16495.7|16504.2|16496.2|16514.7|16506.7|16503.2|16495.2|175
1709216100000|2024-02-29 14:15:00|16503.7|16495.7|16498.2|16490.2|16504.2|16496.2|16493.2|16485.2|82
1709216400000|2024-02-29 14:20:00|16497.7|16489.7|16493.2|16485.2|16497.7|16489.7|16490.7|16482.7|49
1709216700000|2024-02-29 14:25:00|16492.7|16484.7|16484.2|16476.2|16497.2|16489.2|16483.7|16475.7|88
1709217000000|2024-02-29 14:30:00|16484.7|16476.7|16440.2|16432.2|16489.7|16481.7|16437.7|16429.7|875
1709217300000|2024-02-29 14:35:00|16440.7|16432.7|16443.7|16435.7|16458.2|16450.2|16435.7|16427.7|406
1709217600000|2024-02-29 14:40:00|16443.2|16435.2|16474.7|16466.7|16481.7|16473.7|16439.7|16431.7|324
1709217900000|2024-02-29 14:45:00|16475.2|16467.2|16477.7|16469.7|16495.2|16487.2|16469.7|16461.7|263
1709218200000|2024-02-29 14:50:00|16478.2|16470.2|16465.7|16457.7|16490.7|16482.7|16465.7|16457.7|216
1709218500000|2024-02-29 14:55:00|16465.2|16457.2|16468.7|16460.7|16483.2|16475.2|16460.7|16452.7|212
1709218800000|2024-02-29 15:00:00|16468.2|16460.2|16485.2|16477.2|16488.7|16480.7|16463.2|16455.2|191
1709219100000|2024-02-29 15:05:00|16486.7|16478.7|16478.7|16470.7|16494.2|16486.2|16478.7|16470.7|99
1709219400000|2024-02-29 15:10:00|16479.2|16471.2|16446.2|16438.2|16479.2|16471.2|16441.7|16433.7|249
1709219700000|2024-02-29 15:15:00|16446.7|16438.7|16447.7|16439.7|16452.7|16444.7|16440.2|16432.2|116
1709220000000|2024-02-29 15:20:00|16448.2|16440.2|16434.7|16426.7|16448.2|16440.2|16425.7|16417.7|235
1709220300000|2024-02-29 15:25:00|16435.2|16427.2|16458.2|16450.2|16460.2|16452.2|16428.7|16420.7|213
1709220600000|2024-02-29 15:30:00|16457.7|16449.7|16444.7|16436.7|16466.2|16458.2|16439.2|16431.2|226
1709220900000|2024-02-29 15:35:00|16444.2|16436.2|16437.2|16429.2|16451.7|16443.7|16430.7|16422.7|120
1709221200000|2024-02-29 15:40:00|16434.7|16426.7|16420.7|16412.7|16434.7|16426.7|16420.2|16412.2|174
1709221500000|2024-02-29 15:45:00|16421.2|16413.2|16423.2|16415.2|16424.2|16416.2|16406.2|16398.2|295
1709221800000|2024-02-29 15:50:00|16422.7|16414.7|16405.2|16397.2|16423.2|16415.2|16399.2|16391.2|217
1709222100000|2024-02-29 15:55:00|16404.2|16396.2|16400.7|16392.7|16412.2|16404.2|16397.2|16389.2|229
1709222400000|2024-02-29 16:00:00|16401.2|16393.2|16397.7|16389.7|16406.2|16398.2|16389.2|16381.2|227
1709222700000|2024-02-29 16:05:00|16398.2|16390.2|16398.2|16390.2|16408.2|16400.2|16396.2|16388.2|100
1709223000000|2024-02-29 16:10:00|16397.7|16389.7|16384.7|16376.7|16399.2|16391.2|16384.2|16376.2|209
1709223300000|2024-02-29 16:15:00|16384.2|16376.2|16385.7|16377.7|16389.7|16381.7|16382.2|16374.2|193
1709223600000|2024-02-29 16:20:00|16385.2|16377.2|16379.2|16371.2|16387.2|16379.2|16372.7|16364.7|208
1709223900000|2024-02-29 16:25:00|16378.7|16370.7|16367.2|16359.2|16383.7|16375.7|16366.7|16358.7|241
1709224200000|2024-02-29 16:30:00|16366.7|16358.7|16367.2|16359.2|16371.7|16363.7|16362.7|16354.7|203
1709224500000|2024-02-29 16:35:00|16367.7|16359.7|16363.7|16355.7|16371.2|16363.2|16361.7|16353.7|143
1709224800000|2024-02-29 16:40:00|16363.2|16355.2|16361.2|16353.2|16364.2|16356.2|16350.7|16342.7|304
1709225100000|2024-02-29 16:45:00|16361.7|16353.7|16381.2|16373.2|16381.2|16373.2|16357.2|16349.2|296
1709225400000|2024-02-29 16:50:00|16380.2|16372.2|16382.7|16374.7|16386.2|16378.2|16378.2|16370.2|118
1709225700000|2024-02-29 16:55:00|16383.2|16375.2|16383.2|16375.2|16387.2|16379.2|16378.7|16370.7|123
1709226000000|2024-02-29 17:00:00|16382.7|16374.7|16388.2|16380.2|16389.7|16381.7|16377.2|16369.2|150
1709226300000|2024-02-29 17:05:00|16387.7|16379.7|16392.2|16384.2|16395.7|16387.7|16385.7|16377.7|284
1709226600000|2024-02-29 17:10:00|16390.7|16382.7|16373.7|16365.7|16391.7|16383.7|16373.7|16365.7|126
1709226900000|2024-02-29 17:15:00|16373.2|16365.2|16371.7|16363.7|16379.2|16371.2|16371.7|16363.7|71
1709227200000|2024-02-29 17:20:00|16372.2|16364.2|16373.2|16365.2|16375.7|16367.7|16371.2|16363.2|28
1709227500000|2024-02-29 17:25:00|16371.2|16363.2|16370.2|16362.2|16379.2|16371.2|16365.7|16357.7|92
1709227800000|2024-02-29 17:30:00|16372.2|16364.2|16365.7|16357.7|16372.2|16364.2|16362.2|16354.2|72
1709228100000|2024-02-29 17:35:00|16365.2|16357.2|16367.2|16359.2|16368.2|16360.2|16361.7|16353.7|52
1709228400000|2024-02-29 17:40:00|16367.7|16359.7|16371.7|16363.7|16372.7|16364.7|16367.7|16359.7|47
1709228700000|2024-02-29 17:45:00|16371.2|16363.2|16376.2|16368.2|16379.7|16371.7|16368.2|16360.2|102
1709229000000|2024-02-29 17:50:00|16376.7|16368.7|16384.7|16376.7|16385.2|16377.2|16375.2|16367.2|54
1709229300000|2024-02-29 17:55:00|16385.2|16377.2|16384.2|16376.2|16385.2|16377.2|16379.2|16371.2|75
1709229600000|2024-02-29 18:00:00|16383.7|16375.7|16383.2|16375.2|16383.7|16375.7|16374.2|16366.2|37
1709229900000|2024-02-29 18:05:00|16382.7|16374.7|16387.2|16379.2|16387.7|16379.7|16382.7|16374.7|32
1709230200000|2024-02-29 18:10:00|16387.7|16379.7|16393.2|16385.2|16397.2|16389.2|16386.7|16378.7|69
1709230500000|2024-02-29 18:15:00|16392.7|16384.7|16399.2|16391.2|16399.2|16391.2|16391.2|16383.2|34
1709230800000|2024-02-29 18:20:00|16399.7|16391.7|16399.2|16391.2|16400.7|16392.7|16392.7|16384.7|43
1709231100000|2024-02-29 18:25:00|16399.7|16391.7|16397.2|16389.2|16399.7|16391.7|16392.2|16384.2|50
1709231400000|2024-02-29 18:30:00|16397.7|16389.7|16403.2|16395.2|16404.7|16396.7|16395.7|16387.7|63
1709231700000|2024-02-29 18:35:00|16402.7|16394.7|16404.2|16396.2|16410.2|16402.2|16399.2|16391.2|39
1709232000000|2024-02-29 18:40:00|16403.7|16395.7|16397.2|16389.2|16403.7|16395.7|16397.2|16389.2|26
1709232300000|2024-02-29 18:45:00|16396.7|16388.7|16402.7|16394.7|16403.7|16395.7|16396.7|16388.7|44
1709232600000|2024-02-29 18:50:00|16402.2|16394.2|16400.7|16392.7|16405.7|16397.7|16398.2|16390.2|30
1709232900000|2024-02-29 18:55:00|16400.2|16392.2|16407.2|16377.2|16407.2|16393.7|16395.2|16377.2|108
1709233200000|2024-02-29 19:00:00|16407.3|16377.3|16407.8|16377.8|16413|16383|16406.9|16376.9|0
1709233500000|2024-02-29 19:05:00|16407.9|16377.9|16407.3|16377.3|16407.9|16377.9|16406.3|16376.3|0
1709233800000|2024-02-29 19:10:00|16407.4|16377.4|16408.1|16378.1|16410.8|16380.8|16407.1|16377.1|0
1709234100000|2024-02-29 19:15:00|16408.2|16378.2|16413.8|16383.8|16414.3|16384.3|16405.4|16375.4|0
1709234400000|2024-02-29 19:20:00|16413.9|16383.9|16408.3|16378.3|16414.5|16384.5|16408.2|16378.2|0
1709234700000|2024-02-29 19:25:00|16408.2|16378.2|16396.2|16366.2|16408.2|16378.2|16395.9|16365.9|0
1709235000000|2024-02-29 19:30:00|16396.3|16366.3|16401.7|16371.7|16404.6|16374.6|16396.1|16366.1|0
1709235300000|2024-02-29 19:35:00|16401.6|16371.6|16404.1|16374.1|16404.3|16374.3|16401.3|16371.3|0
1709235600000|2024-02-29 19:40:00|16404|16374|16402.1|16372.1|16404.1|16374.1|16399.6|16369.6|0
1709235900000|2024-02-29 19:45:00|16402.2|16372.2|16402.8|16372.8|16403.1|16373.1|16398.3|16368.3|0
1709236200000|2024-02-29 19:50:00|16402.7|16372.7|16399.6|16369.6|16405.1|16375.1|16396.6|16366.6|0
1709236500000|2024-02-29 19:55:00|16399.4|16369.4|16407.1|16377.1|16407.1|16377.1|16396.7|16366.7|0
1709236800000|2024-02-29 20:00:00|16407.2|16377.2|16407.6|16377.6|16410.5|16380.5|16401.4|16371.4|0
1709237100000|2024-02-29 20:05:00|16407.5|16377.5|16406.1|16376.1|16408.6|16378.6|16404.3|16374.3|0
1709237400000|2024-02-29 20:10:00|16406.2|16376.2|16399.8|16369.8|16408.9|16378.9|16399.8|16369.8|0
1709237700000|2024-02-29 20:15:00|16399.7|16369.7|16400.9|16370.9|16403.3|16373.3|16399.5|16369.5|0
1709238000000|2024-02-29 20:20:00|16401|16371|16401.3|16371.3|16404|16374|16400.7|16370.7|0
1709238300000|2024-02-29 20:25:00|16401.1|16371.1|16404.7|16374.7|16405|16375|16401.1|16371.1|0
1709238600000|2024-02-29 20:30:00|16404.8|16374.8|16414.6|16384.6|16414.6|16384.6|16404.8|16374.8|0
1709238900000|2024-02-29 20:35:00|16414.5|16384.5|16415.7|16385.7|16418.2|16388.2|16414.5|16384.5|0
1709239200000|2024-02-29 20:40:00|16415.6|16385.6|16414|16384|16419.7|16389.7|16413.8|16383.8|0
1709239500000|2024-02-29 20:45:00|16414.1|16384.1|16408.2|16378.2|16417.8|16387.8|16407.7|16377.7|0
1709239800000|2024-02-29 20:50:00|16408.3|16378.3|16421.9|16391.9|16422.1|16392.1|16405.8|16375.8|0
1709240100000|2024-02-29 20:55:00|16422.3|16392.3|16398.6|16368.6|16429.4|16399.4|16398.6|16368.6|0
1709240400000|2024-02-29 21:00:00|16396.7|16366.7|16404.4|16374.4|16413.4|16383.4|16389.3|16359.3|0
1709240700000|2024-02-29 21:05:00|16403.9|16373.9|16413.2|16383.2|16413.2|16383.2|16398.5|16368.5|0
1709241000000|2024-02-29 21:10:00|16413.7|16383.7|16412.3|16382.3|16414.3|16384.3|16409.6|16379.6|0
1709241300000|2024-02-29 21:15:00|16411.8|16381.8|16414.9|16384.9|16414.9|16384.9|16411.7|16381.7|0
1709241600000|2024-02-29 21:20:00|16414.4|16384.4|16415.9|16385.9|16417|16387|16414.4|16384.4|0
1709241900000|2024-02-29 21:25:00|16415.7|16385.7|16418.4|16388.4|16418.4|16388.4|16414.6|16384.6|0
1709242200000|2024-02-29 21:30:00|16418.6|16388.6|16416.3|16386.3|16419|16389|16415.8|16385.8|0
1709242500000|2024-02-29 21:35:00|16416.5|16386.5|16415.8|16385.8|16417.4|16387.4|16415.8|16385.8|0
1709242800000|2024-02-29 21:40:00|16415.3|16385.3|16413.5|16383.5|16415.5|16385.5|16413.5|16383.5|0
1709243100000|2024-02-29 21:45:00|16413|16383|16414|16384|16414.5|16384.5|16411.9|16381.9|0
1709243400000|2024-02-29 21:50:00|16414.2|16384.2|16413.5|16383.5|16414.5|16384.5|16413.5|16383.5|0
1709243700000|2024-02-29 21:55:00|16414|16384|16413.1|16383.1|16414|16384|16411.4|16381.4|0
1709244000000|2024-02-29 22:00:00|16413.2|16383.2|16413.3|16383.3|16413.5|16383.5|16412.7|16382.7|0
1709244300000|2024-02-29 22:05:00|16413.4|16383.4|16413|16383|16413.7|16383.7|16413|16383|0
1709244600000|2024-02-29 22:10:00|16413.7|16383.7|16413.2|16383.2|16414|16384|16413.2|16383.2|0
1709244900000|2024-02-29 22:15:00|16413.4|16383.4|16413|16383|16413.5|16383.5|16413|16383|0
1709245200000|2024-02-29 22:20:00|16412.9|16382.9|16412.5|16382.5|16413.7|16383.7|16412.4|16382.4|0
1709245500000|2024-02-29 22:25:00|16412.6|16382.6|16412.6|16382.6|16412.6|16382.6|16412.6|16382.6|0
1709245800000|2024-02-29 22:30:00|16427.6|16397.6|16427.7|16397.7|16428.9|16398.9|16427.6|16397.6|0
1709246100000|2024-02-29 22:35:00|16428|16398|16424.1|16394.1|16428|16398|16423.8|16393.8|0
1709246400000|2024-02-29 22:40:00|16424.3|16394.3|16428.4|16398.4|16428.4|16398.4|16424.3|16394.3|0
1709246700000|2024-02-29 22:45:00|16427.3|16397.3|16427.1|16397.1|16428.7|16398.7|16425.4|16395.4|0
1709247000000|2024-02-29 22:50:00|16426.8|16396.8|16427.4|16397.4|16427.5|16397.5|16426.2|16396.2|0
1709247300000|2024-02-29 22:55:00|16427.5|16397.5|16428.1|16398.1|16428.3|16398.3|16427.5|16397.5|0
1709247600000|2024-02-29 23:00:00|16427.6|16397.6|16434.7|16404.7|16435.5|16405.5|16426.2|16396.2|0
1709247900000|2024-02-29 23:05:00|16434.9|16404.9|16429|16399|16435.5|16405.5|16428.7|16398.7|0
1709248200000|2024-02-29 23:10:00|16429.4|16399.4|16428.4|16398.4|16430|16400|16427.2|16397.2|0
1709248500000|2024-02-29 23:15:00|16428.6|16398.6|16425.5|16395.5|16428.9|16398.9|16424.9|16394.9|0
1709248800000|2024-02-29 23:20:00|16425.2|16395.2|16419.7|16389.7|16425.5|16395.5|16418.6|16388.6|0
1709249100000|2024-02-29 23:25:00|16420.2|16390.2|16420.8|16390.8|16421.3|16391.3|16419.7|16389.7|0
1709249400000|2024-02-29 23:30:00|16421|16391|16416.5|16386.5|16422.3|16392.3|16414.9|16384.9|0
1709249700000|2024-02-29 23:35:00|16416.1|16386.1|16424.9|16394.9|16425.5|16395.5|16412.8|16382.8|0
1709250000000|2024-02-29 23:40:00|16425.2|16395.2|16422.9|16392.9|16425.5|16395.5|16422.9|16392.9|0
1709250300000|2024-02-29 23:45:00|16422.4|16392.4|16428|16398|16428.5|16398.5|16421.8|16391.8|0
1709250600000|2024-02-29 23:50:00|16428.9|16398.9|16427.7|16397.7|16429.6|16399.6|16427.2|16397.2|0
1709250900000|2024-02-29 23:55:00|16428|16398|16429.4|16399.4|16429.4|16399.4|16426.7|16396.7|0
1709251200000|2024-03-01 00:00:00|16429.6|16399.6|16433.7|16403.7|16433.7|16403.7|16429.6|16399.6|0
1709251500000|2024-03-01 00:05:00|16433.2|16403.2|16432.7|16402.7|16433.7|16403.7|16430.1|16400.1|0
1709251800000|2024-03-01 00:10:00|16433.2|16403.2|16437.5|16407.5|16437.5|16407.5|16433.2|16403.2|0
1709252100000|2024-03-01 00:15:00|16437.7|16407.7|16430.2|16400.2|16438|16408|16427|16397|0
1709252400000|2024-03-01 00:20:00|16429.9|16399.9|16430.9|16400.9|16432.8|16402.8|16429.9|16399.9|0
1709252700000|2024-03-01 00:25:00|16431.1|16401.1|16430.6|16400.6|16432|16402|16430.6|16400.6|0
1709253000000|2024-03-01 00:30:00|16430.8|16400.8|16430.4|16400.4|16431.5|16401.5|16429.6|16399.6|0
1709253300000|2024-03-01 00:35:00|16430.1|16400.1|16431.6|16401.6|16432.8|16402.8|16429.9|16399.9|0
1709253600000|2024-03-01 00:40:00|16431.1|16401.1|16432.3|16402.3|16432.3|16402.3|16430.2|16400.2|0
1709253900000|2024-03-01 00:45:00|16431.8|16401.8|16411.8|16381.8|16432.3|16402.3|16411.1|16381.1|0
1709254200000|2024-03-01 00:50:00|16411.6|16381.6|16405.1|16375.1|16413|16383|16402.8|16372.8|0
1709254500000|2024-03-01 00:55:00|16405.6|16375.6|16411.6|16381.6|16412|16382|16404.7|16374.7|0
1709254800000|2024-03-01 01:00:00|16411.3|16381.3|16432.5|16402.5|16439.4|16409.4|16411.3|16381.3|0
1709255100000|2024-03-01 01:05:00|16431.6|16401.6|16420.4|16390.4|16431.6|16401.6|16418.3|16388.3|0
1709255400000|2024-03-01 01:10:00|16420.9|16390.9|16421.3|16391.3|16422.5|16392.5|16419.7|16389.7|0
1709255700000|2024-03-01 01:15:00|16411.1|16381.1|16337.2|16332.2|16411.1|16396.2|16323.7|16318.7|2726
1709256000000|2024-03-01 01:20:00|16336.7|16331.7|16244.2|16239.2|16343.7|16338.7|16138.2|16133.2|6627
1709256300000|2024-03-01 01:25:00|16245.7|16240.7|16264.2|16259.2|16299.2|16294.2|16241.2|16236.2|2161
1709256600000|2024-03-01 01:30:00|16260.7|16255.7|16364.7|16359.7|16376.2|16371.2|16237.2|16232.2|8636
1709256900000|2024-03-01 01:35:00|16363.7|16358.7|16424.7|16419.7|16449.7|16444.7|16349.2|16344.2|4666
1709257200000|2024-03-01 01:40:00|16423.7|16418.7|16378.7|16373.7|16435.7|16430.7|16367.2|16362.2|3270
1709257500000|2024-03-01 01:45:00|16378.2|16373.2|16394.2|16389.2|16423.2|16418.2|16370.2|16365.2|2561
1709257800000|2024-03-01 01:50:00|16397.7|16392.7|16400.2|16395.2|16416.7|16411.7|16369.7|16364.7|2054
1709258100000|2024-03-01 01:55:00|16400.7|16395.7|16458.7|16453.7|16460.7|16455.7|16388.7|16383.7|2479
1709258400000|2024-03-01 02:00:00|16459.7|16454.7|16457.2|16452.2|16469.7|16464.7|16424.7|16419.7|2075
1709258700000|2024-03-01 02:05:00|16455.2|16450.2|16468.7|16463.7|16473.7|16468.7|16428.2|16423.2|1554
1709259000000|2024-03-01 02:10:00|16469.2|16464.2|16471.7|16466.7|16471.7|16466.7|16431.2|16426.2|1311
1709259300000|2024-03-01 02:15:00|16472.7|16467.7|16437.7|16432.7|16472.7|16467.7|16435.7|16430.7|1093
1709259600000|2024-03-01 02:20:00|16437.2|16432.2|16486.7|16481.7|16497.2|16492.2|16437.2|16432.2|1685
1709259900000|2024-03-01 02:25:00|16487.2|16482.2|16486.2|16481.2|16495.2|16490.2|16469.2|16464.2|968
1709260200000|2024-03-01 02:30:00|16484.2|16479.2|16471.7|16466.7|16497.2|16492.2|16463.2|16458.2|1155
1709260500000|2024-03-01 02:35:00|16471.2|16466.2|16445.7|16440.7|16483.2|16478.2|16435.2|16430.2|1316
1709260800000|2024-03-01 02:40:00|16446.2|16441.2|16526.2|16521.2|16531.7|16526.7|16446.2|16441.2|2177
1709261100000|2024-03-01 02:45:00|16528.2|16523.2|16537.2|16532.2|16547.2|16542.2|16511.7|16506.7|1827
1709261400000|2024-03-01 02:50:00|16537.7|16532.7|16574.7|16569.7|16583.2|16578.2|16518.2|16513.2|1934
1709261700000|2024-03-01 02:55:00|16574.2|16569.2|16584.7|16579.7|16606.2|16601.2|16560.2|16555.2|2281
1709262000000|2024-03-01 03:00:00|16586.2|16581.2|16600.7|16595.7|16600.7|16595.7|16561.2|16556.2|1358
1709262300000|2024-03-01 03:05:00|16601.2|16596.2|16622.7|16617.7|16627.7|16622.7|16591.2|16586.2|2383
1709262600000|2024-03-01 03:10:00|16622.2|16617.2|16606.7|16601.7|16633.7|16628.7|16583.2|16578.2|1945
1709262900000|2024-03-01 03:15:00|16607.2|16602.2|16566.2|16561.2|16608.7|16603.7|16561.2|16556.2|1444
1709263200000|2024-03-01 03:20:00|16565.7|16560.7|16562.7|16557.7|16574.2|16569.2|16543.7|16538.7|1645
1709263500000|2024-03-01 03:25:00|16562.2|16557.2|16567.7|16562.7|16576.2|16571.2|16545.2|16540.2|880
1709263800000|2024-03-01 03:30:00|16568.2|16563.2|16580.7|16575.7|16582.2|16577.2|16554.2|16549.2|751
1709264100000|2024-03-01 03:35:00|16580.2|16575.2|16568.7|16563.7|16582.2|16577.2|16556.2|16551.2|584
1709264400000|2024-03-01 03:40:00|16569.2|16564.2|16566.2|16561.2|16570.2|16565.2|16552.7|16547.7|397
1709264700000|2024-03-01 03:45:00|16566.7|16561.7|16585.2|16580.2|16591.7|16586.7|16565.7|16560.7|616
1709265000000|2024-03-01 03:50:00|16588.2|16583.2|16618.2|16613.2|16629.2|16624.2|16584.7|16579.7|1159
1709265300000|2024-03-01 03:55:00|16617.7|16612.7|16605.2|16600.2|16619.7|16614.7|16605.2|16600.2|564
1709265600000|2024-03-01 04:00:00|16625.2|16595.2|16608.5|16578.5|16625.7|16595.7|16608.3|16578.3|2
1709265900000|2024-03-01 04:05:00|16608.4|16578.4|16606.5|16576.5|16608.4|16578.4|16606.5|16576.5|0
1709266200000|2024-03-01 04:10:00|16607|16577|16603|16573|16607.2|16577.2|16602.6|16572.6|0
1709266500000|2024-03-01 04:15:00|16603.3|16573.3|16604.1|16574.1|16604.3|16574.3|16603.3|16573.3|0
1709266800000|2024-03-01 04:20:00|16603.8|16573.8|16602.6|16572.6|16604.1|16574.1|16602.3|16572.3|0
1709267100000|2024-03-01 04:25:00|16602.8|16572.8|16601.2|16571.2|16603.1|16573.1|16600.7|16570.7|0
1709267400000|2024-03-01 04:30:00|16601.7|16571.7|16602.5|16572.5|16603.7|16573.7|16601.2|16571.2|0
1709267700000|2024-03-01 04:35:00|16602.2|16572.2|16601.8|16571.8|16602.5|16572.5|16601.3|16571.3|0
1709268000000|2024-03-01 04:40:00|16601.5|16571.5|16600.8|16570.8|16601.8|16571.8|16600.3|16570.3|0
1709268300000|2024-03-01 04:45:00|16601|16571|16600.3|16570.3|16601.3|16571.3|16600.3|16570.3|0
1709268600000|2024-03-01 04:50:00|16600.8|16570.8|16600.8|16570.8|16600.8|16570.8|16600.3|16570.3|0
1709268900000|2024-03-01 04:55:00|16600.3|16570.3|16600.5|16570.5|16600.8|16570.8|16600.3|16570.3|0
1709269200000|2024-03-01 05:00:00|16600.3|16570.3|16579.2|16574.2|16626.2|16621.2|16577.7|16570.3|1770
1709269500000|2024-03-01 05:05:00|16580.7|16575.7|16535.7|16530.7|16580.7|16575.7|16528.2|16523.2|1810
1709269800000|2024-03-01 05:10:00|16538.2|16533.2|16533.7|16528.7|16547.7|16542.7|16519.2|16514.2|1605
1709270100000|2024-03-01 05:15:00|16534.2|16529.2|16558.2|16553.2|16558.2|16553.2|16519.7|16514.7|1000
1709270400000|2024-03-01 05:20:00|16558.7|16553.7|16525.2|16520.2|16568.2|16563.2|16524.2|16519.2|1070
1709270700000|2024-03-01 05:25:00|16526.2|16521.2|16527.7|16522.7|16541.2|16536.2|16514.2|16509.2|1025
1709271000000|2024-03-01 05:30:00|16526.2|16521.2|16547.2|16542.2|16554.7|16549.7|16525.2|16520.2|807
1709271300000|2024-03-01 05:35:00|16549.7|16544.7|16530.7|16525.7|16554.2|16549.2|16520.2|16515.2|566
1709271600000|2024-03-01 05:40:00|16530.2|16525.2|16522.7|16517.7|16536.7|16531.7|16498.2|16493.2|1057
1709271900000|2024-03-01 05:45:00|16523.7|16518.7|16517.7|16512.7|16551.2|16546.2|16514.2|16509.2|910
1709272200000|2024-03-01 05:50:00|16519.2|16514.2|16527.7|16522.7|16541.2|16536.2|16517.7|16512.7|1320
1709272500000|2024-03-01 05:55:00|16528.2|16523.2|16527.2|16522.2|16529.7|16524.7|16506.2|16501.2|788
1709272800000|2024-03-01 06:00:00|16528.2|16523.2|16591.2|16586.2|16594.2|16589.2|16524.7|16519.7|1980
1709273100000|2024-03-01 06:05:00|16592.2|16587.2|16583.2|16578.2|16615.7|16610.7|16572.7|16567.7|1897
1709273400000|2024-03-01 06:10:00|16583.7|16578.7|16597.7|16592.7|16604.2|16599.2|16573.7|16568.7|1049
1709273700000|2024-03-01 06:15:00|16598.2|16593.2|16604.7|16599.7|16620.2|16615.2|16595.7|16590.7|915
1709274000000|2024-03-01 06:20:00|16605.7|16600.7|16593.7|16588.7|16609.2|16604.2|16575.7|16570.7|717
1709274300000|2024-03-01 06:25:00|16594.2|16589.2|16592.2|16587.2|16609.7|16604.7|16587.2|16582.2|925
1709274600000|2024-03-01 06:30:00|16590.2|16585.2|16565.2|16560.2|16610.7|16605.7|16565.2|16560.2|904
1709274900000|2024-03-01 06:35:00|16566.7|16561.7|16542.7|16537.7|16573.2|16568.2|16538.2|16533.2|1017
1709275200000|2024-03-01 06:40:00|16545.7|16540.7|16542.2|16537.2|16560.2|16555.2|16537.2|16532.2|818
1709275500000|2024-03-01 06:45:00|16544.7|16539.7|16568.2|16563.2|16573.7|16568.7|16544.7|16539.7|817
1709275800000|2024-03-01 06:50:00|16566.2|16561.2|16564.7|16559.7|16567.7|16562.7|16548.7|16543.7|687
1709276100000|2024-03-01 06:55:00|16565.7|16560.7|16572.7|16567.7|16578.7|16573.7|16559.2|16554.2|488
1709276400000|2024-03-01 07:00:00|16573.2|16568.2|16597.2|16592.2|16597.2|16592.2|16571.7|16566.7|683
1709276700000|2024-03-01 07:05:00|16598.2|16593.2|16567.7|16562.7|16599.2|16594.2|16565.2|16560.2|597
1709277000000|2024-03-01 07:10:00|16567.2|16562.2|16566.2|16561.2|16578.2|16573.2|16560.2|16555.2|460
1709277300000|2024-03-01 07:15:00|16566.7|16561.7|16562.7|16557.7|16577.7|16572.7|16562.2|16557.2|490
1709277600000|2024-03-01 07:20:00|16563.2|16558.2|16545.7|16540.7|16574.7|16569.7|16541.2|16536.2|794
1709277900000|2024-03-01 07:25:00|16545.2|16540.2|16534.2|16529.2|16552.7|16547.7|16533.7|16528.7|735
1709278200000|2024-03-01 07:30:00|16534.7|16529.7|16548.7|16543.7|16556.2|16551.2|16532.7|16527.7|641
1709278500000|2024-03-01 07:35:00|16548.2|16543.2|16562.2|16557.2|16566.2|16561.2|16540.7|16535.7|896
1709278800000|2024-03-01 07:40:00|16563.2|16558.2|16561.2|16556.2|16566.7|16561.7|16555.2|16550.2|523
1709279100000|2024-03-01 07:45:00|16561.7|16556.7|16550.7|16545.7|16561.7|16556.7|16546.2|16541.2|548
1709279400000|2024-03-01 07:50:00|16551.7|16546.7|16551.2|16546.2|16555.2|16550.2|16542.7|16537.7|883
1709279700000|2024-03-01 07:55:00|16553.7|16548.7|16558.7|16553.7|16560.7|16555.7|16549.7|16544.7|839
1709280000000|2024-03-01 08:00:00|16558.2|16553.2|16549.2|16544.2|16558.2|16553.2|16535.2|16530.2|1340
1709280300000|2024-03-01 08:05:00|16548.7|16543.7|16544.2|16539.2|16566.7|16561.7|16539.2|16534.2|2149
1709280600000|2024-03-01 08:10:00|16545.7|16540.7|16556.7|16551.7|16562.2|16557.2|16545.7|16540.7|796
1709280900000|2024-03-01 08:15:00|16555.7|16550.7|16551.2|16546.2|16562.2|16557.2|16550.2|16545.2|569
1709281200000|2024-03-01 08:20:00|16550.7|16545.7|16553.2|16548.2|16561.2|16556.2|16546.2|16541.2|350
1709281500000|2024-03-01 08:25:00|16552.7|16547.7|16558.2|16553.2|16566.7|16561.7|16550.2|16545.2|842
1709281800000|2024-03-01 08:30:00|16576.2|16546.2|16570.7|16540.7|16577.5|16547.5|16570.2|16540.2|123
1709282100000|2024-03-01 08:35:00|16570.2|16540.2|16572.8|16542.8|16573.8|16543.8|16570|16540|0
1709282400000|2024-03-01 08:40:00|16572.3|16542.3|16569.1|16539.1|16573.1|16543.1|16567.9|16537.9|0
1709282700000|2024-03-01 08:45:00|16568.9|16538.9|16556.5|16526.5|16569.1|16539.1|16555.1|16525.1|0
1709283000000|2024-03-01 08:50:00|16556.7|16526.7|16555.4|16525.4|16557.2|16527.2|16553.3|16523.3|0
1709283300000|2024-03-01 08:55:00|16555.7|16525.7|16557.8|16527.8|16558.8|16528.8|16555.1|16525.1|0
1709283600000|2024-03-01 09:00:00|16557.3|16527.3|16558.6|16528.6|16561|16531|16557.1|16527.1|0
1709283900000|2024-03-01 09:05:00|16558.8|16528.8|16564.9|16534.9|16565.1|16535.1|16555.7|16525.7|0
1709284200000|2024-03-01 09:10:00|16565.1|16535.1|16562.7|16532.7|16566.9|16536.9|16559.6|16529.6|0
1709284500000|2024-03-01 09:15:00|16558.7|16550.7|16560.2|16552.2|16561.2|16553.2|16549.2|16541.2|157
1709284800000|2024-03-01 09:20:00|16560.7|16552.7|16557.7|16549.7|16561.7|16553.7|16554.7|16546.7|68
1709285100000|2024-03-01 09:25:00|16558.2|16550.2|16551.7|16543.7|16559.2|16551.2|16548.7|16540.7|97
1709285400000|2024-03-01 09:30:00|16551.2|16543.2|16547.2|16539.2|16551.2|16543.2|16542.2|16534.2|102
1709285700000|2024-03-01 09:35:00|16546.7|16538.7|16547.2|16539.2|16551.7|16543.7|16543.7|16535.7|55
1709286000000|2024-03-01 09:40:00|16547.7|16539.7|16546.2|16538.2|16549.7|16541.7|16542.7|16534.7|46
1709286300000|2024-03-01 09:45:00|16545.7|16537.7|16546.2|16538.2|16548.2|16540.2|16540.7|16532.7|55
1709286600000|2024-03-01 09:50:00|16545.7|16537.7|16547.7|16539.7|16551.7|16543.7|16543.2|16535.2|73
1709286900000|2024-03-01 09:55:00|16546.7|16538.7|16549.7|16541.7|16549.7|16541.7|16544.2|16536.2|39
1709287200000|2024-03-01 10:00:00|16549.2|16541.2|16550.2|16542.2|16557.2|16549.2|16548.2|16540.2|72
1709287500000|2024-03-01 10:05:00|16549.2|16541.2|16557.2|16549.2|16557.7|16549.7|16547.2|16539.2|49
1709287800000|2024-03-01 10:10:00|16556.7|16548.7|16534.7|16526.7|16557.2|16549.2|16534.2|16526.2|135
1709288100000|2024-03-01 10:15:00|16534.2|16526.2|16517.7|16509.7|16537.2|16529.2|16515.7|16507.7|196
1709288400000|2024-03-01 10:20:00|16517.2|16509.2|16508.2|16500.2|16520.2|16512.2|16507.7|16499.7|150
1709288700000|2024-03-01 10:25:00|16507.7|16499.7|16510.2|16502.2|16514.7|16506.7|16507.2|16499.2|127
1709289000000|2024-03-01 10:30:00|16509.7|16501.7|16520.2|16512.2|16521.7|16513.7|16509.7|16501.7|89
1709289300000|2024-03-01 10:35:00|16520.7|16512.7|16530.7|16522.7|16532.7|16524.7|16518.7|16510.7|61
1709289600000|2024-03-01 10:40:00|16530.2|16522.2|16531.2|16523.2|16533.2|16525.2|16526.7|16518.7|51
1709289900000|2024-03-01 10:45:00|16530.7|16522.7|16530.7|16522.7|16535.2|16527.2|16529.2|16521.2|62
1709290200000|2024-03-01 10:50:00|16531.2|16523.2|16535.2|16527.2|16536.7|16528.7|16531.2|16523.2|53
1709290500000|2024-03-01 10:55:00|16534.7|16526.7|16540.2|16532.2|16540.7|16532.7|16532.2|16524.2|65
1709290800000|2024-03-01 11:00:00|16540.7|16532.7|16544.2|16536.2|16548.7|16540.7|16540.2|16532.2|66
1709291100000|2024-03-01 11:05:00|16543.7|16535.7|16546.2|16538.2|16549.7|16541.7|16543.7|16535.7|90
1709291400000|2024-03-01 11:10:00|16546.7|16538.7|16541.2|16533.2|16549.2|16541.2|16539.7|16531.7|49
1709291700000|2024-03-01 11:15:00|16540.7|16532.7|16550.7|16542.7|16552.7|16544.7|16540.7|16532.7|42
1709292000000|2024-03-01 11:20:00|16550.2|16542.2|16551.7|16543.7|16555.2|16547.2|16547.2|16539.2|41
1709292300000|2024-03-01 11:25:00|16551.2|16543.2|16549.2|16541.2|16551.7|16543.7|16548.7|16540.7|20
1709292600000|2024-03-01 11:30:00|16549.7|16541.7|16552.2|16544.2|16556.7|16548.7|16549.2|16541.2|45
1709292900000|2024-03-01 11:35:00|16552.7|16544.7|16556.2|16548.2|16557.7|16549.7|16550.7|16542.7|80
1709293200000|2024-03-01 11:40:00|16556.7|16548.7|16553.2|16545.2|16558.7|16550.7|16552.7|16544.7|38
1709293500000|2024-03-01 11:45:00|16552.2|16544.2|16544.2|16536.2|16554.2|16546.2|16543.7|16535.7|71
1709293800000|2024-03-01 11:50:00|16544.7|16536.7|16549.7|16541.7|16551.7|16543.7|16542.7|16534.7|35
1709294100000|2024-03-01 11:55:00|16549.2|16541.2|16558.2|16550.2|16558.2|16550.2|16546.7|16538.7|33
1709294400000|2024-03-01 12:00:00|16557.7|16549.7|16556.2|16548.2|16562.2|16554.2|16556.2|16548.2|54
1709294700000|2024-03-01 12:05:00|16555.7|16547.7|16560.2|16552.2|16561.2|16553.2|16554.2|16546.2|27
1709295000000|2024-03-01 12:10:00|16560.7|16552.7|16570.2|16562.2|16572.2|16564.2|16560.2|16552.2|129
1709295300000|2024-03-01 12:15:00|16570.7|16562.7|16570.2|16562.2|16576.7|16568.7|16569.2|16561.2|92
1709295600000|2024-03-01 12:20:00|16571.2|16563.2|16577.2|16569.2|16578.2|16570.2|16568.2|16560.2|135
1709295900000|2024-03-01 12:25:00|16576.7|16568.7|16572.7|16564.7|16582.2|16574.2|16571.7|16563.7|72
1709296200000|2024-03-01 12:30:00|16572.2|16564.2|16575.2|16567.2|16575.7|16567.7|16569.2|16561.2|69
1709296500000|2024-03-01 12:35:00|16575.7|16567.7|16583.7|16575.7|16583.7|16575.7|16572.7|16564.7|84
1709296800000|2024-03-01 12:40:00|16583.2|16575.2|16570.2|16562.2|16584.2|16576.2|16569.7|16561.7|59
1709297100000|2024-03-01 12:45:00|16570.7|16562.7|16564.2|16556.2|16570.7|16562.7|16563.2|16555.2|45
1709297400000|2024-03-01 12:50:00|16564.7|16556.7|16562.7|16554.7|16568.7|16560.7|16561.7|16553.7|29
1709297700000|2024-03-01 12:55:00|16563.2|16555.2|16554.2|16546.2|16567.2|16559.2|16554.2|16546.2|57
1709298000000|2024-03-01 13:00:00|16554.7|16546.7|16564.7|16556.7|16566.2|16558.2|16551.7|16543.7|70
1709298300000|2024-03-01 13:05:00|16564.2|16556.2|16559.2|16551.2|16566.2|16558.2|16558.7|16550.7|44
1709298600000|2024-03-01 13:10:00|16558.7|16550.7|16564.2|16556.2|16564.2|16556.2|16552.2|16544.2|52
1709298900000|2024-03-01 13:15:00|16564.7|16556.7|16552.2|16544.2|16566.2|16558.2|16551.7|16543.7|78
1709299200000|2024-03-01 13:20:00|16551.7|16543.7|16550.7|16542.7|16557.2|16549.2|16547.7|16539.7|119
1709299500000|2024-03-01 13:25:00|16551.2|16543.2|16547.2|16539.2|16554.2|16546.2|16547.2|16539.2|42
1709299800000|2024-03-01 13:30:00|16547.7|16539.7|16551.7|16543.7|16554.7|16546.7|16546.7|16538.7|74
1709300100000|2024-03-01 13:35:00|16551.2|16543.2|16539.7|16531.7|16553.7|16545.7|16534.2|16526.2|137
1709300400000|2024-03-01 13:40:00|16539.2|16531.2|16536.2|16528.2|16542.2|16534.2|16534.7|16526.7|49
1709300700000|2024-03-01 13:45:00|16536.7|16528.7|16542.7|16534.7|16547.2|16539.2|16536.2|16528.2|59
1709301000000|2024-03-01 13:50:00|16542.2|16534.2|16535.2|16527.2|16542.2|16534.2|16532.7|16524.7|71
1709301300000|2024-03-01 13:55:00|16534.7|16526.7|16538.2|16530.2|16538.7|16530.7|16534.2|16526.2|27
1709301600000|2024-03-01 14:00:00|16538.7|16530.7|16527.7|16519.7|16538.7|16530.7|16527.7|16519.7|109
1709301900000|2024-03-01 14:05:00|16526.7|16518.7|16525.2|16517.2|16527.2|16519.2|16519.7|16511.7|102
1709302200000|2024-03-01 14:10:00|16525.7|16517.7|16530.7|16522.7|16535.2|16527.2|16525.7|16517.7|107
1709302500000|2024-03-01 14:15:00|16531.2|16523.2|16534.2|16526.2|16536.7|16528.7|16528.7|16520.7|48
1709302800000|2024-03-01 14:20:00|16534.7|16526.7|16535.7|16527.7|16537.2|16529.2|16529.7|16521.7|48
1709303100000|2024-03-01 14:25:00|16535.2|16527.2|16527.2|16519.2|16542.7|16534.7|16526.7|16518.7|356
1709303400000|2024-03-01 14:30:00|16527.7|16519.7|16542.2|16534.2|16554.2|16546.2|16516.7|16508.7|603
1709303700000|2024-03-01 14:35:00|16542.7|16534.7|16560.7|16552.7|16568.2|16560.2|16539.7|16531.7|356
1709304000000|2024-03-01 14:40:00|16560.2|16552.2|16547.2|16539.2|16564.2|16556.2|16532.2|16524.2|267
1709304300000|2024-03-01 14:45:00|16546.7|16538.7|16532.7|16524.7|16552.2|16544.2|16526.2|16518.2|207
1709304600000|2024-03-01 14:50:00|16533.2|16525.2|16497.2|16489.2|16533.7|16525.7|16490.2|16482.2|512
1709304900000|2024-03-01 14:55:00|16496.7|16488.7|16495.2|16487.2|16500.2|16492.2|16481.2|16473.2|297
1709305200000|2024-03-01 15:00:00|16505.2|16497.2|16502.7|16494.7|16526.2|16518.2|16501.7|16493.7|450
1709305500000|2024-03-01 15:05:00|16503.2|16495.2|16519.7|16511.7|16528.2|16520.2|16500.2|16492.2|351
1709305800000|2024-03-01 15:10:00|16520.2|16512.2|16525.7|16517.7|16532.2|16524.2|16518.2|16510.2|188
1709306100000|2024-03-01 15:15:00|16526.2|16518.2|16541.2|16533.2|16547.7|16539.7|16525.2|16517.2|233
1709306400000|2024-03-01 15:20:00|16541.7|16533.7|16550.7|16542.7|16555.2|16547.2|16541.7|16533.7|135
1709306700000|2024-03-01 15:25:00|16551.2|16543.2|16562.2|16554.2|16563.2|16555.2|16546.2|16538.2|213
1709307000000|2024-03-01 15:30:00|16562.7|16554.7|16573.2|16565.2|16575.7|16567.7|16552.7|16544.7|306
1709307300000|2024-03-01 15:35:00|16573.7|16565.7|16568.7|16560.7|16591.2|16583.2|16568.7|16560.7|309
1709307600000|2024-03-01 15:40:00|16569.7|16561.7|16581.2|16573.2|16586.7|16578.7|16569.7|16561.7|127
1709307900000|2024-03-01 15:45:00|16581.7|16573.7|16588.2|16580.2|16591.2|16583.2|16574.7|16566.7|134
1709308200000|2024-03-01 15:50:00|16588.7|16580.7|16585.2|16577.2|16590.7|16582.7|16582.7|16574.7|113
1709308500000|2024-03-01 15:55:00|16584.7|16576.7|16587.7|16579.7|16592.2|16584.2|16583.2|16575.2|92
1709308800000|2024-03-01 16:00:00|16588.2|16580.2|16587.7|16579.7|16592.2|16584.2|16581.2|16573.2|127
1709309100000|2024-03-01 16:05:00|16587.2|16579.2|16590.7|16582.7|16590.7|16582.7|16584.2|16576.2|99
1709309400000|2024-03-01 16:10:00|16590.2|16582.2|16595.2|16587.2|16596.7|16588.7|16589.7|16581.7|215
1709309700000|2024-03-01 16:15:00|16594.7|16586.7|16588.7|16580.7|16600.7|16592.7|16585.2|16577.2|99
1709310000000|2024-03-01 16:20:00|16588.2|16580.2|16569.7|16561.7|16589.7|16581.7|16552.7|16544.7|352
1709310300000|2024-03-01 16:25:00|16569.2|16561.2|16562.2|16554.2|16577.2|16569.2|16561.2|16553.2|121
1709310600000|2024-03-01 16:30:00|16561.7|16553.7|16567.7|16559.7|16572.2|16564.2|16560.7|16552.7|170
1709310900000|2024-03-01 16:35:00|16567.2|16559.2|16578.2|16570.2|16579.7|16571.7|16562.7|16554.7|119
1709311200000|2024-03-01 16:40:00|16577.7|16569.7|16580.2|16572.2|16581.2|16573.2|16573.7|16565.7|67
1709311500000|2024-03-01 16:45:00|16579.7|16571.7|16589.7|16581.7|16590.2|16582.2|16576.7|16568.7|87
1709311800000|2024-03-01 16:50:00|16590.2|16582.2|16586.2|16578.2|16591.7|16583.7|16584.2|16576.2|52
1709312100000|2024-03-01 16:55:00|16587.7|16579.7|16582.7|16574.7|16587.7|16579.7|16581.2|16573.2|17
1709312400000|2024-03-01 17:00:00|16583.2|16575.2|16579.7|16571.7|16583.2|16575.2|16575.2|16567.2|56
1709312700000|2024-03-01 17:05:00|16579.2|16571.2|16574.7|16566.7|16581.2|16573.2|16574.7|16566.7|62
1709313000000|2024-03-01 17:10:00|16575.2|16567.2|16593.2|16585.2|16593.2|16585.2|16574.2|16566.2|151
1709313300000|2024-03-01 17:15:00|16593.7|16585.7|16592.2|16584.2|16596.7|16588.7|16589.2|16581.2|57
1709313600000|2024-03-01 17:20:00|16592.7|16584.7|16590.2|16582.2|16593.2|16585.2|16589.2|16581.2|23
1709313900000|2024-03-01 17:25:00|16589.7|16581.7|16586.2|16578.2|16590.2|16582.2|16580.7|16572.7|42
1709314200000|2024-03-01 17:30:00|16585.7|16577.7|16585.7|16577.7|16587.7|16579.7|16581.2|16573.2|28
1709314500000|2024-03-01 17:35:00|16585.2|16577.2|16584.7|16576.7|16585.7|16577.7|16580.2|16572.2|18
1709314800000|2024-03-01 17:40:00|16585.2|16577.2|16582.2|16574.2|16586.2|16578.2|16582.2|16574.2|18
1709315100000|2024-03-01 17:45:00|16582.7|16574.7|16579.7|16571.7|16584.2|16576.2|16576.7|16568.7|28
1709315400000|2024-03-01 17:50:00|16579.2|16571.2|16585.2|16577.2|16586.2|16578.2|16579.2|16571.2|45
1709315700000|2024-03-01 17:55:00|16584.7|16576.7|16586.2|16578.2|16588.7|16580.7|16584.2|16576.2|30
1709316000000|2024-03-01 18:00:00|16586.7|16578.7|16586.2|16578.2|16588.2|16580.2|16584.7|16576.7|27
1709316300000|2024-03-01 18:05:00|16585.7|16577.7|16589.2|16581.2|16590.7|16582.7|16579.2|16571.2|71
1709316600000|2024-03-01 18:10:00|16589.7|16581.7|16588.2|16580.2|16592.7|16584.7|16586.7|16578.7|35
1709316900000|2024-03-01 18:15:00|16588.7|16580.7|16589.2|16581.2|16594.7|16586.7|16587.7|16579.7|60
1709317200000|2024-03-01 18:20:00|16588.7|16580.7|16596.2|16588.2|16596.2|16588.2|16586.2|16578.2|52
1709317500000|2024-03-01 18:25:00|16595.7|16587.7|16597.2|16589.2|16599.7|16591.7|16593.7|16585.7|45
1709317800000|2024-03-01 18:30:00|16596.7|16588.7|16602.7|16594.7|16603.7|16595.7|16596.7|16588.7|102
1709318100000|2024-03-01 18:35:00|16601.7|16593.7|16597.2|16589.2|16603.7|16595.7|16596.2|16588.2|70
1709318400000|2024-03-01 18:40:00|16596.7|16588.7|16597.2|16589.2|16601.2|16593.2|16595.2|16587.2|26
1709318700000|2024-03-01 18:45:00|16596.7|16588.7|16594.2|16586.2|16599.7|16591.7|16589.2|16581.2|73
1709319000000|2024-03-01 18:50:00|16593.7|16585.7|16591.2|16583.2|16599.2|16591.2|16586.7|16578.7|110
1709319300000|2024-03-01 18:55:00|16592.2|16584.2|16606.2|16576.2|16606.2|16589.2|16590.2|16576.2|105
1709319600000|2024-03-01 19:00:00|16606.3|16576.3|16617|16587|16619.7|16589.7|16606.3|16576.3|0
1709319900000|2024-03-01 19:05:00|16617.1|16587.1|16620.3|16590.3|16620.6|16590.6|16614.8|16584.8|0
1709320200000|2024-03-01 19:10:00|16620.4|16590.4|16629.4|16599.4|16630.7|16600.7|16620.4|16590.4|0
1709320500000|2024-03-01 19:15:00|16629.5|16599.5|16629.7|16599.7|16630.3|16600.3|16624.8|16594.8|0
1709320800000|2024-03-01 19:20:00|16629.8|16599.8|16619.3|16589.3|16630.7|16600.7|16615.6|16585.6|0
1709321100000|2024-03-01 19:25:00|16619.2|16589.2|16625.9|16595.9|16625.9|16595.9|16619|16589|0
1709321400000|2024-03-01 19:30:00|16626|16596|16617.3|16587.3|16626.5|16596.5|16616.7|16586.7|0
1709321700000|2024-03-01 19:35:00|16617.5|16587.5|16614.2|16584.2|16619.6|16589.6|16613.9|16583.9|0
1709322000000|2024-03-01 19:40:00|16614.3|16584.3|16624.1|16594.1|16624.9|16594.9|16613.5|16583.5|0
1709322300000|2024-03-01 19:45:00|16624.2|16594.2|16629.9|16599.9|16629.9|16599.9|16624.1|16594.1|0
1709322600000|2024-03-01 19:50:00|16629.8|16599.8|16625|16595|16630.5|16600.5|16624.8|16594.8|0
1709322900000|2024-03-01 19:55:00|16625.2|16595.2|16622.6|16592.6|16625.3|16595.3|16619.8|16589.8|0
1709323200000|2024-03-01 20:00:00|16622.5|16592.5|16607.9|16577.9|16622.5|16592.5|16607.5|16577.5|0
1709323500000|2024-03-01 20:05:00|16608.1|16578.1|16612.4|16582.4|16612.9|16582.9|16607.9|16577.9|0
1709323800000|2024-03-01 20:10:00|16612.5|16582.5|16621.9|16591.9|16622.3|16592.3|16608|16578|0
1709324100000|2024-03-01 20:15:00|16621.8|16591.8|16617.3|16587.3|16621.9|16591.9|16615.8|16585.8|0
1709324400000|2024-03-01 20:20:00|16617.4|16587.4|16613.8|16583.8|16622.1|16592.1|16613.7|16583.7|0
1709324700000|2024-03-01 20:25:00|16613.7|16583.7|16607.7|16577.7|16615.2|16585.2|16607.4|16577.4|0
1709325000000|2024-03-01 20:30:00|16607.6|16577.6|16604.2|16574.2|16607.8|16577.8|16602|16572|0
1709325300000|2024-03-01 20:35:00|16604.1|16574.1|16606.8|16576.8|16607.1|16577.1|16601.3|16571.3|0
1709325600000|2024-03-01 20:40:00|16606.6|16576.6|16607.2|16577.2|16614.3|16584.3|16606.3|16576.3|0
1709325900000|2024-03-01 20:45:00|16607|16577|16597.5|16567.5|16610.6|16580.6|16597.5|16567.5|0
1709326200000|2024-03-01 20:50:00|16597.7|16567.7|16592.3|16562.3|16599.4|16569.4|16588.7|16558.7|0
1709326500000|2024-03-01 20:55:00|16592.1|16562.1|16590.9|16560.9|16601|16571|16589.4|16559.4|0
1709326800000|2024-03-01 21:00:00|16591.3|16561.3|16584.6|16554.6|16591.3|16561.3|16584|16554|0
1709327100000|2024-03-01 21:05:00|16584.1|16554.1|16586.5|16556.5|16587|16557|16583|16553|0
1709327400000|2024-03-01 21:10:00|16587|16557|16584.4|16554.4|16587.1|16557.1|16583.9|16553.9|0
1709327700000|2024-03-01 21:15:00|16584.2|16554.2|16583.7|16553.7|16584.4|16554.4|16582.9|16552.9|0
1709328000000|2024-03-01 21:20:00|16583.2|16553.2|16584.9|16554.9|16585.8|16555.8|16583.1|16553.1|0
1709328300000|2024-03-01 21:25:00|16584.4|16554.4|16583.4|16553.4|16585.2|16555.2|16583.4|16553.4|0
1709328600000|2024-03-01 21:30:00|16583.1|16553.1|16583.4|16553.4|16583.4|16553.4|16582.4|16552.4|0
1709328900000|2024-03-01 21:35:00|16583.7|16553.7|16584.5|16554.5|16584.5|16554.5|16583.4|16553.4|0
1709329200000|2024-03-01 21:40:00|16584|16554|16583.6|16553.6|16584|16554|16582.4|16552.4|0
1709329500000|2024-03-01 21:45:00|16583.5|16553.5|16582.2|16552.2|16583.5|16553.5|16582.2|16552.2|0
1709329800000|2024-03-01 21:50:00|16582.7|16552.7|16582.2|16552.2|16582.7|16552.7|16581.7|16551.7|0
1709330100000|2024-03-01 21:55:00|16581.8|16551.8|16578|16548|16581.8|16551.8|16577.5|16547.5|0
1709506800000|2024-03-03 23:00:00|16596.4|16566.4|16595.9|16565.9|16596.4|16566.4|16593.5|16563.5|0
1709507100000|2024-03-03 23:05:00|16596.1|16566.1|16600.1|16570.1|16600.1|16570.1|16595.9|16565.9|0
1709507400000|2024-03-03 23:10:00|16600.6|16570.6|16597.5|16567.5|16601.2|16571.2|16597.5|16567.5|0
1709507700000|2024-03-03 23:15:00|16597.7|16567.7|16596.4|16566.4|16599.1|16569.1|16596.4|16566.4|0
1709508000000|2024-03-03 23:20:00|16595.9|16565.9|16594|16564|16595.9|16565.9|16592.1|16562.1|0
1709508300000|2024-03-03 23:25:00|16594.2|16564.2|16595.3|16565.3|16597.5|16567.5|16593.5|16563.5|0
1709508600000|2024-03-03 23:30:00|16595.8|16565.8|16595.3|16565.3|16597.5|16567.5|16595.3|16565.3|0
1709508900000|2024-03-03 23:35:00|16595.5|16565.5|16592.1|16562.1|16595.6|16565.6|16592.1|16562.1|0
1709509200000|2024-03-03 23:40:00|16592.4|16562.4|16591.6|16561.6|16593.2|16563.2|16589.5|16559.5|0
1709509500000|2024-03-03 23:45:00|16591.8|16561.8|16591.6|16561.6|16592.7|16562.7|16590.8|16560.8|0
1709509800000|2024-03-03 23:50:00|16592.1|16562.1|16591.1|16561.1|16592.7|16562.7|16591.1|16561.1|0
1709510100000|2024-03-03 23:55:00|16590.6|16560.6|16572.1|16542.1|16592.1|16562.1|16572.1|16542.1|0
1709510400000|2024-03-04 00:00:00|16572.6|16542.6|16569.5|16539.5|16572.7|16542.7|16567.9|16537.9|0
1709510700000|2024-03-04 00:05:00|16569.2|16539.2|16570.5|16540.5|16570.5|16540.5|16566.3|16536.3|0
1709511000000|2024-03-04 00:10:00|16570.1|16540.1|16570|16540|16571.6|16541.6|16568.4|16538.4|0
1709511300000|2024-03-04 00:15:00|16570.5|16540.5|16569|16539|16572.1|16542.1|16569|16539|0
1709511600000|2024-03-04 00:20:00|16569.3|16539.3|16572.4|16542.4|16572.8|16542.8|16569.3|16539.3|0
1709511900000|2024-03-04 00:25:00|16572.6|16542.6|16568.3|16538.3|16572.8|16542.8|16567.4|16537.4|0
1709512200000|2024-03-04 00:30:00|16568.5|16538.5|16570|16540|16571.4|16541.4|16568.3|16538.3|0
1709512500000|2024-03-04 00:35:00|16570.4|16540.4|16570.4|16540.4|16580.9|16550.9|16570|16540|0
1709512800000|2024-03-04 00:40:00|16570.7|16540.7|16564|16534|16570.7|16540.7|16564|16534|0
1709513100000|2024-03-04 00:45:00|16563.8|16533.8|16553.8|16523.8|16563.8|16533.8|16553.8|16523.8|0
1709513400000|2024-03-04 00:50:00|16554.3|16524.3|16549.5|16519.5|16555|16525|16544.5|16514.5|0
1709513700000|2024-03-04 00:55:00|16549|16519|16544|16514|16549.5|16519.5|16544|16514|0
1709514000000|2024-03-04 01:00:00|16544.5|16514.5|16543.8|16513.8|16545.4|16515.4|16543.8|16513.8|0
1709514300000|2024-03-04 01:05:00|16544.3|16514.3|16553.8|16523.8|16554.3|16524.3|16542.8|16512.8|0
1709514600000|2024-03-04 01:10:00|16554|16524|16539|16509|16554|16524|16532.8|16502.8|0
1709514900000|2024-03-04 01:15:00|16539.5|16509.5|16616.8|16611.8|16643.8|16638.8|16539.5|16509.5|2157
1709515200000|2024-03-04 01:20:00|16617.3|16612.3|16590.3|16585.3|16618.3|16613.3|16575.3|16570.3|1745
1709515500000|2024-03-04 01:25:00|16590.8|16585.8|16596.8|16591.8|16598.3|16593.3|16570.3|16565.3|1062
1709515800000|2024-03-04 01:30:00|16604.3|16599.3|16569.8|16564.8|16627.8|16622.8|16543.8|16538.8|6526
1709516100000|2024-03-04 01:35:00|16570.8|16565.8|16539.8|16534.8|16613.3|16608.3|16525.8|16520.8|4191
1709516400000|2024-03-04 01:40:00|16544.3|16539.3|16511.8|16506.8|16547.3|16542.3|16499.3|16494.3|3202
1709516700000|2024-03-04 01:45:00|16512.3|16507.3|16545.8|16540.8|16555.8|16550.8|16506.3|16501.3|1956
1709517000000|2024-03-04 01:50:00|16545.3|16540.3|16483.3|16478.3|16545.3|16540.3|16476.3|16471.3|2555
1709517300000|2024-03-04 01:55:00|16485.8|16480.8|16510.3|16505.3|16522.8|16517.8|16481.3|16476.3|1648
1709517600000|2024-03-04 02:00:00|16509.8|16504.8|16498.3|16493.3|16509.8|16504.8|16460.3|16455.3|2319
1709517900000|2024-03-04 02:05:00|16497.8|16492.8|16461.3|16456.3|16536.3|16531.3|16449.8|16444.8|2473
1709518200000|2024-03-04 02:10:00|16461.8|16456.8|16484.3|16479.3|16496.8|16491.8|16452.3|16447.3|1292
1709518500000|2024-03-04 02:15:00|16484.8|16479.8|16529.8|16524.8|16537.8|16532.8|16470.3|16465.3|1730
1709518800000|2024-03-04 02:20:00|16528.8|16523.8|16550.8|16545.8|16550.8|16545.8|16514.3|16509.3|1425
1709519100000|2024-03-04 02:25:00|16551.3|16546.3|16550.8|16545.8|16564.8|16559.8|16522.3|16517.3|1560
1709519400000|2024-03-04 02:30:00|16550.3|16545.3|16572.8|16567.8|16575.8|16570.8|16532.3|16527.3|1170
1709519700000|2024-03-04 02:35:00|16572.3|16567.3|16573.8|16568.8|16590.8|16585.8|16567.3|16562.3|1319
1709520000000|2024-03-04 02:40:00|16573.3|16568.3|16620.8|16615.8|16647.8|16642.8|16566.3|16561.3|2580
1709520300000|2024-03-04 02:45:00|16621.8|16616.8|16616.8|16611.8|16636.3|16631.3|16604.3|16599.3|1590
1709520600000|2024-03-04 02:50:00|16616.3|16611.3|16580.3|16575.3|16622.8|16617.8|16579.8|16574.8|1369
1709520900000|2024-03-04 02:55:00|16580.8|16575.8|16613.8|16608.8|16625.3|16620.3|16580.8|16575.8|1237
1709521200000|2024-03-04 03:00:00|16615.3|16610.3|16610.8|16605.8|16617.3|16612.3|16589.3|16584.3|946
1709521500000|2024-03-04 03:05:00|16611.3|16606.3|16604.8|16599.8|16611.8|16606.8|16582.3|16577.3|804
1709521800000|2024-03-04 03:10:00|16604.3|16599.3|16592.3|16587.3|16624.8|16619.8|16582.8|16577.8|790
1709522100000|2024-03-04 03:15:00|16591.8|16586.8|16607.8|16602.8|16612.3|16607.3|16587.8|16582.8|536
1709522400000|2024-03-04 03:20:00|16608.3|16603.3|16585.8|16580.8|16613.8|16608.8|16582.3|16577.3|602
1709522700000|2024-03-04 03:25:00|16586.3|16581.3|16581.3|16576.3|16598.8|16593.8|16572.8|16567.8|729
1709523000000|2024-03-04 03:30:00|16581.8|16576.8|16566.3|16561.3|16583.3|16578.3|16559.3|16554.3|682
1709523300000|2024-03-04 03:35:00|16566.8|16561.8|16565.3|16560.3|16581.3|16576.3|16557.8|16552.8|543
1709523600000|2024-03-04 03:40:00|16563.8|16558.8|16546.8|16541.8|16566.8|16561.8|16535.8|16530.8|1064
1709523900000|2024-03-04 03:45:00|16547.3|16542.3|16565.8|16560.8|16568.3|16563.3|16542.8|16537.8|569
1709524200000|2024-03-04 03:50:00|16565.3|16560.3|16574.3|16569.3|16575.3|16570.3|16555.3|16550.3|403
1709524500000|2024-03-04 03:55:00|16573.8|16568.8|16559.8|16554.8|16575.8|16570.8|16553.3|16548.3|386
1709524800000|2024-03-04 04:00:00|16568.3|16538.3|16569.2|16539.2|16569.2|16539.2|16568.3|16538.3|1
1709525100000|2024-03-04 04:05:00|16569.4|16539.4|16569.7|16539.7|16570.2|16540.2|16569.2|16539.2|0
1709525400000|2024-03-04 04:10:00|16569.4|16539.4|16569.7|16539.7|16569.7|16539.7|16569.2|16539.2|0
1709525700000|2024-03-04 04:15:00|16569.6|16539.6|16569.2|16539.2|16569.7|16539.7|16568|16538|0
1709526000000|2024-03-04 04:20:00|16568.7|16538.7|16569.7|16539.7|16569.7|16539.7|16568.7|16538.7|0
1709526300000|2024-03-04 04:25:00|16570.2|16540.2|16568.7|16538.7|16570.2|16540.2|16568.7|16538.7|0
1709526600000|2024-03-04 04:30:00|16568.5|16538.5|16568.7|16538.7|16569.2|16539.2|16568.3|16538.3|0
1709526900000|2024-03-04 04:35:00|16569|16539|16569|16539|16569.4|16539.4|16568.5|16538.5|0
1709527200000|2024-03-04 04:40:00|16569.4|16539.4|16568.5|16538.5|16569.4|16539.4|16568.5|16538.5|0
1709527500000|2024-03-04 04:45:00|16568|16538|16566.8|16536.8|16568|16538|16566.3|16536.3|0
1709527800000|2024-03-04 04:50:00|16566.6|16536.6|16567.8|16537.8|16568.3|16538.3|16566.2|16536.2|0
1709528400000|2024-03-04 05:00:00|16568|16538|16533.8|16528.8|16568.3|16553.3|16522.8|16517.8|1699
1709528700000|2024-03-04 05:05:00|16533.3|16528.3|16550.3|16545.3|16553.8|16548.8|16517.3|16512.3|909
1709529000000|2024-03-04 05:10:00|16549.8|16544.8|16537.3|16532.3|16559.8|16554.8|16529.3|16524.3|612
1709529300000|2024-03-04 05:15:00|16536.8|16531.8|16556.3|16551.3|16557.3|16552.3|16518.8|16513.8|665
1709529600000|2024-03-04 05:20:00|16555.8|16550.8|16526.8|16521.8|16563.8|16558.8|16525.3|16520.3|892
1709529900000|2024-03-04 05:25:00|16525.3|16520.3|16512.8|16507.8|16538.8|16533.8|16506.3|16501.3|1032
1709530200000|2024-03-04 05:30:00|16513.8|16508.8|16515.3|16510.3|16537.8|16532.8|16507.8|16502.8|832
1709530500000|2024-03-04 05:35:00|16514.3|16509.3|16492.8|16487.8|16514.3|16509.3|16487.3|16482.3|1050
1709530800000|2024-03-04 05:40:00|16493.3|16488.3|16505.8|16500.8|16505.8|16500.8|16489.8|16484.8|787
1709531100000|2024-03-04 05:45:00|16506.8|16501.8|16525.8|16520.8|16526.3|16521.3|16504.8|16499.8|743
1709531400000|2024-03-04 05:50:00|16524.8|16519.8|16527.8|16522.8|16539.8|16534.8|16522.8|16517.8|760
1709531700000|2024-03-04 05:55:00|16527.3|16522.3|16536.8|16531.8|16550.3|16545.3|16524.8|16519.8|748
1709532000000|2024-03-04 06:00:00|16535.8|16530.8|16527.3|16522.3|16546.3|16541.3|16526.3|16521.3|613
1709532300000|2024-03-04 06:05:00|16526.8|16521.8|16516.3|16511.3|16529.3|16524.3|16501.3|16496.3|1001
1709532600000|2024-03-04 06:10:00|16516.8|16511.8|16526.3|16521.3|16539.8|16534.8|16511.3|16506.3|643
1709532900000|2024-03-04 06:15:00|16526.8|16521.8|16500.8|16495.8|16528.3|16523.3|16498.8|16493.8|640
1709533200000|2024-03-04 06:20:00|16501.3|16496.3|16503.8|16498.8|16514.3|16509.3|16489.3|16484.3|887
1709533500000|2024-03-04 06:25:00|16504.3|16499.3|16484.8|16479.8|16515.3|16510.3|16482.3|16477.3|658
1709533800000|2024-03-04 06:30:00|16484.3|16479.3|16515.8|16510.8|16518.3|16513.3|16482.8|16477.8|975
1709534100000|2024-03-04 06:35:00|16516.3|16511.3|16501.8|16496.8|16522.8|16517.8|16499.8|16494.8|596
1709534400000|2024-03-04 06:40:00|16501.3|16496.3|16506.8|16501.8|16515.3|16510.3|16500.3|16495.3|390
1709534700000|2024-03-04 06:45:00|16507.3|16502.3|16487.8|16482.8|16508.3|16503.3|16485.8|16480.8|577
1709535000000|2024-03-04 06:50:00|16487.3|16482.3|16495.3|16490.3|16495.8|16490.8|16474.3|16469.3|849
1709535300000|2024-03-04 06:55:00|16494.8|16489.8|16490.3|16485.3|16505.8|16500.8|16489.3|16484.3|487
1709535600000|2024-03-04 07:00:00|16492.8|16487.8|16516.8|16511.8|16520.3|16515.3|16491.8|16486.8|724
1709535900000|2024-03-04 07:05:00|16517.3|16512.3|16526.8|16521.8|16532.3|16527.3|16515.8|16510.8|823
1709536200000|2024-03-04 07:10:00|16527.3|16522.3|16529.8|16524.8|16536.8|16531.8|16522.8|16517.8|424
1709536500000|2024-03-04 07:15:00|16530.3|16525.3|16521.3|16516.3|16534.3|16529.3|16520.3|16515.3|334
1709536800000|2024-03-04 07:20:00|16522.8|16517.8|16531.8|16526.8|16532.3|16527.3|16520.8|16515.8|401
1709537100000|2024-03-04 07:25:00|16532.3|16527.3|16523.8|16518.8|16539.3|16534.3|16519.3|16514.3|519
1709537400000|2024-03-04 07:30:00|16523.3|16518.3|16535.8|16530.8|16539.3|16534.3|16519.8|16514.8|485
1709537700000|2024-03-04 07:35:00|16536.3|16531.3|16533.8|16528.8|16542.8|16537.8|16527.3|16522.3|534
1709538000000|2024-03-04 07:40:00|16533.3|16528.3|16545.8|16540.8|16551.3|16546.3|16530.8|16525.8|597
1709538300000|2024-03-04 07:45:00|16546.3|16541.3|16551.3|16546.3|16555.3|16550.3|16541.3|16536.3|793
1709538600000|2024-03-04 07:50:00|16551.8|16546.8|16565.8|16560.8|16567.8|16562.8|16547.8|16542.8|1055
1709538900000|2024-03-04 07:55:00|16565.3|16560.3|16566.8|16561.8|16572.3|16567.3|16560.3|16555.3|1072
1709539200000|2024-03-04 08:00:00|16563|16558|16570.5|16565.5|16571.5|16566.5|16559|16554|852
1709539500000|2024-03-04 08:05:00|16570|16565|16569.5|16564.5|16575.5|16570.5|16565|16560|941
1709539800000|2024-03-04 08:10:00|16568|16563|16560|16555|16569.5|16564.5|16556.5|16551.5|493
1709540100000|2024-03-04 08:15:00|16560.5|16555.5|16563|16558|16569.5|16564.5|16556|16551|370
1709540400000|2024-03-04 08:20:00|16563.5|16558.5|16557.5|16552.5|16565|16560|16555.5|16550.5|422
1709540700000|2024-03-04 08:25:00|16557|16552|16559|16554|16561|16556|16552|16547|666
1709541000000|2024-03-04 08:30:00|16570.5|16540.5|16570.5|16540.5|16571.5|16541.5|16568.6|16538.6|0
1709541300000|2024-03-04 08:35:00|16570.3|16540.3|16569.5|16539.5|16571.2|16541.2|16568.4|16538.4|0
1709541600000|2024-03-04 08:40:00|16569.3|16539.3|16570.3|16540.3|16571.7|16541.7|16569.1|16539.1|0
1709541900000|2024-03-04 08:45:00|16570.5|16540.5|16570.5|16540.5|16572.4|16542.4|16569.8|16539.8|0
1709542200000|2024-03-04 08:50:00|16571|16541|16571.2|16541.2|16572.2|16542.2|16570.5|16540.5|0
1709542500000|2024-03-04 08:55:00|16572.2|16542.2|16572.6|16542.6|16572.6|16542.6|16570.5|16540.5|0
1709542800000|2024-03-04 09:00:00|16572.2|16542.2|16574.1|16544.1|16574.1|16544.1|16572.2|16542.2|0
1709543100000|2024-03-04 09:05:00|16573.8|16543.8|16574.1|16544.1|16576.4|16546.4|16572.9|16542.9|0
1709543400000|2024-03-04 09:10:00|16573.8|16543.8|16574.3|16544.3|16575.5|16545.5|16571.9|16541.9|0
1709543700000|2024-03-04 09:15:00|16574.5|16544.5|16569|16561|16574.5|16562.5|16558|16544.3|172
1709544000000|2024-03-04 09:20:00|16569.5|16561.5|16561|16553|16571|16563|16561|16553|52
1709544300000|2024-03-04 09:25:00|16561.5|16553.5|16559.5|16551.5|16563|16555|16559|16551|31
1709544600000|2024-03-04 09:30:00|16560|16552|16559.5|16551.5|16560|16552|16553.5|16545.5|57
1709544900000|2024-03-04 09:35:00|16560|16552|16566.5|16558.5|16569|16561|16560|16552|42
1709545200000|2024-03-04 09:40:00|16567|16559|16561.5|16553.5|16568.5|16560.5|16561|16553|67
1709545500000|2024-03-04 09:45:00|16562|16554|16565.5|16557.5|16568|16560|16559.5|16551.5|11
1709545800000|2024-03-04 09:50:00|16566|16558|16568.5|16560.5|16570.5|16562.5|16565.5|16557.5|36
1709546100000|2024-03-04 09:55:00|16568|16560|16552.5|16544.5|16568|16560|16551|16543|61
1709546400000|2024-03-04 10:00:00|16553|16545|16553.5|16545.5|16555.5|16547.5|16550|16542|55
1709546700000|2024-03-04 10:05:00|16553|16545|16546|16538|16555.5|16547.5|16544|16536|51
1709547000000|2024-03-04 10:10:00|16546.5|16538.5|16545|16537|16550|16542|16540|16532|49
1709547300000|2024-03-04 10:15:00|16544.5|16536.5|16545|16537|16548.5|16540.5|16543.5|16535.5|34
1709547600000|2024-03-04 10:20:00|16544.5|16536.5|16551.5|16543.5|16553.5|16545.5|16542.5|16534.5|19
1709547900000|2024-03-04 10:25:00|16552|16544|16546|16538|16553.5|16545.5|16545.5|16537.5|30
1709548200000|2024-03-04 10:30:00|16545.5|16537.5|16549|16541|16550|16542|16543.5|16535.5|21
1709548500000|2024-03-04 10:35:00|16549.5|16541.5|16551.5|16543.5|16553|16545|16549|16541|29
1709548800000|2024-03-04 10:40:00|16552|16544|16553|16545|16553.5|16545.5|16550.5|16542.5|24
1709549100000|2024-03-04 10:45:00|16553.5|16545.5|16550.5|16542.5|16553.5|16545.5|16550.5|16542.5|9
1709549400000|2024-03-04 10:50:00|16551|16543|16544.5|16536.5|16552.5|16544.5|16542.5|16534.5|37
1709549700000|2024-03-04 10:55:00|16545|16537|16547.5|16539.5|16548|16540|16544|16536|18
1709550000000|2024-03-04 11:00:00|16547|16539|16538|16530|16547.5|16539.5|16536|16528|48
1709550300000|2024-03-04 11:05:00|16537.5|16529.5|16534|16526|16537.5|16529.5|16527.5|16519.5|125
1709550600000|2024-03-04 11:10:00|16533.5|16525.5|16533.5|16525.5|16537.5|16529.5|16529|16521|36
1709550900000|2024-03-04 11:15:00|16534|16526|16534|16526|16535.5|16527.5|16529.5|16521.5|20
1709551200000|2024-03-04 11:20:00|16533.5|16525.5|16531.5|16523.5|16535.5|16527.5|16528.5|16520.5|30
1709551500000|2024-03-04 11:25:00|16531|16523|16525|16517|16532|16524|16523.5|16515.5|25
1709551800000|2024-03-04 11:30:00|16525.5|16517.5|16531|16523|16532|16524|16524.5|16516.5|65
1709552100000|2024-03-04 11:35:00|16532|16524|16527|16519|16532|16524|16524.5|16516.5|23
1709552400000|2024-03-04 11:40:00|16526.5|16518.5|16527.5|16519.5|16528.5|16520.5|16521|16513|38
1709552700000|2024-03-04 11:45:00|16528|16520|16540|16532|16540|16532|16527.5|16519.5|37
1709553000000|2024-03-04 11:50:00|16539.5|16531.5|16540|16532|16542.5|16534.5|16537|16529|17
1709553300000|2024-03-04 11:55:00|16539.5|16531.5|16544|16536|16547.5|16539.5|16538.5|16530.5|28
1709553600000|2024-03-04 12:00:00|16544.5|16536.5|16544.5|16536.5|16547.5|16539.5|16542|16534|27
1709553900000|2024-03-04 12:05:00|16544|16536|16532|16524|16544|16536|16531.5|16523.5|35
1709554200000|2024-03-04 12:10:00|16531.5|16523.5|16535|16527|16536|16528|16530|16522|28
1709554500000|2024-03-04 12:15:00|16535.5|16527.5|16535.5|16527.5|16537|16529|16534|16526|16
1709554800000|2024-03-04 12:20:00|16536|16528|16529.5|16521.5|16536|16528|16529.5|16521.5|27
1709555100000|2024-03-04 12:25:00|16530|16522|16539.5|16531.5|16539.5|16531.5|16529|16521|25
1709555400000|2024-03-04 12:30:00|16539|16531|16536|16528|16540|16532|16534|16526|31
1709555700000|2024-03-04 12:35:00|16535.5|16527.5|16528|16520|16535.5|16527.5|16527.5|16519.5|21
1709556000000|2024-03-04 12:40:00|16528.5|16520.5|16538.5|16530.5|16539|16531|16528|16520|65
1709556300000|2024-03-04 12:45:00|16539|16531|16539|16531|16545|16537|16538|16530|52
1709556600000|2024-03-04 12:50:00|16540|16532|16532|16524|16540.5|16532.5|16530.5|16522.5|83
1709556900000|2024-03-04 12:55:00|16532.5|16524.5|16529.5|16521.5|16532.5|16524.5|16528|16520|38
1709557200000|2024-03-04 13:00:00|16529|16521|16527.5|16519.5|16531|16523|16526|16518|92
1709557500000|2024-03-04 13:05:00|16527|16519|16529.5|16521.5|16532|16524|16525|16517|71
1709557800000|2024-03-04 13:10:00|16530|16522|16533.5|16525.5|16533.5|16525.5|16528|16520|13
1709558100000|2024-03-04 13:15:00|16533|16525|16533|16525|16536.5|16528.5|16531|16523|35
1709558400000|2024-03-04 13:20:00|16533.5|16525.5|16523.5|16515.5|16533.5|16525.5|16523|16515|42
1709558700000|2024-03-04 13:25:00|16523|16515|16528|16520|16528|16520|16523|16515|36
1709559000000|2024-03-04 13:30:00|16527.5|16519.5|16527.5|16519.5|16527.5|16519.5|16523.5|16515.5|30
1709559300000|2024-03-04 13:35:00|16527|16519|16530.5|16522.5|16534|16526|16525.5|16517.5|101
1709559600000|2024-03-04 13:40:00|16531|16523|16533|16525|16536|16528|16529.5|16521.5|15
1709559900000|2024-03-04 13:45:00|16533.5|16525.5|16532.5|16524.5|16536.5|16528.5|16532.5|16524.5|14
1709560200000|2024-03-04 13:50:00|16532|16524|16539.5|16531.5|16540|16532|16532|16524|26
1709560500000|2024-03-04 13:55:00|16539|16531|16538.5|16530.5|16539.5|16531.5|16531|16523|77
1709560800000|2024-03-04 14:00:00|16539|16531|16536.5|16528.5|16540.5|16532.5|16531|16523|104
1709561100000|2024-03-04 14:05:00|16536|16528|16529.5|16521.5|16536|16528|16529|16521|27
1709561400000|2024-03-04 14:10:00|16530|16522|16527|16519|16533.5|16525.5|16526|16518|31
1709561700000|2024-03-04 14:15:00|16526.5|16518.5|16530|16522|16535|16527|16526|16518|32
1709562000000|2024-03-04 14:20:00|16529.5|16521.5|16527.5|16519.5|16529.5|16521.5|16524.5|16516.5|42
1709562300000|2024-03-04 14:25:00|16527|16519|16525.5|16517.5|16531|16523|16523|16515|42
1709562600000|2024-03-04 14:30:00|16525|16517|16475.5|16467.5|16525|16517|16472.5|16464.5|1030
1709562900000|2024-03-04 14:35:00|16477|16469|16427.5|16419.5|16480|16472|16426|16418|1148
1709563200000|2024-03-04 14:40:00|16428|16420|16428|16420|16436.5|16428.5|16413|16405|864
1709563500000|2024-03-04 14:45:00|16428.5|16420.5|16426.5|16418.5|16446|16438|16420.5|16412.5|528
1709563800000|2024-03-04 14:50:00|16427|16419|16431|16423|16440.5|16432.5|16422|16414|256
1709564100000|2024-03-04 14:55:00|16431.5|16423.5|16431.5|16423.5|16438|16430|16411|16403|248
1709564400000|2024-03-04 15:00:00|16432|16424|16437.5|16429.5|16444|16436|16426.5|16418.5|204
1709564700000|2024-03-04 15:05:00|16437|16429|16432|16424|16439.5|16431.5|16426.5|16418.5|123
1709565000000|2024-03-04 15:10:00|16431.5|16423.5|16438|16430|16445|16437|16427.5|16419.5|105
1709565300000|2024-03-04 15:15:00|16437.5|16429.5|16450|16442|16450.5|16442.5|16432.5|16424.5|121
1709565600000|2024-03-04 15:20:00|16450.5|16442.5|16446.5|16438.5|16452|16444|16438.5|16430.5|85
1709565900000|2024-03-04 15:25:00|16446|16438|16463.5|16455.5|16464|16456|16445|16437|158
1709566200000|2024-03-04 15:30:00|16463|16455|16478|16470|16480|16472|16461|16453|304
1709566500000|2024-03-04 15:35:00|16478.5|16470.5|16478.5|16470.5|16487|16479|16474|16466|328
1709566800000|2024-03-04 15:40:00|16479|16471|16454|16446|16484.5|16476.5|16452.5|16444.5|338
1709567100000|2024-03-04 15:45:00|16453.5|16445.5|16454|16446|16457.5|16449.5|16441|16433|232
1709567400000|2024-03-04 15:50:00|16454.5|16446.5|16439|16431|16455.5|16447.5|16435.5|16427.5|160
1709567700000|2024-03-04 15:55:00|16438.5|16430.5|16433.5|16425.5|16439.5|16431.5|16431|16423|151
1709568000000|2024-03-04 16:00:00|16432.5|16424.5|16433|16425|16438|16430|16426|16418|141
1709568300000|2024-03-04 16:05:00|16433.5|16425.5|16440.5|16432.5|16446|16438|16433.5|16425.5|122
1709568600000|2024-03-04 16:10:00|16441|16433|16439.5|16431.5|16445|16437|16433|16425|85
1709568900000|2024-03-04 16:15:00|16439|16431|16424.5|16416.5|16441|16433|16420.5|16412.5|194
1709569200000|2024-03-04 16:20:00|16424|16416|16406.5|16398.5|16428.5|16420.5|16405.5|16397.5|341
1709569500000|2024-03-04 16:25:00|16407|16399|16406.5|16398.5|16413.5|16405.5|16404.5|16396.5|154
1709569800000|2024-03-04 16:30:00|16406|16398|16406.5|16398.5|16422|16414|16405|16397|238
1709570100000|2024-03-04 16:35:00|16407|16399|16408.5|16400.5|16415|16407|16406.5|16398.5|76
1709570400000|2024-03-04 16:40:00|16409|16401|16401.5|16393.5|16414.5|16406.5|16400|16392|114
1709570700000|2024-03-04 16:45:00|16401|16393|16399|16391|16405.5|16397.5|16397.5|16389.5|132
1709571000000|2024-03-04 16:50:00|16399.5|16391.5|16393.5|16385.5|16400.5|16392.5|16388|16380|297
1709571300000|2024-03-04 16:55:00|16393|16385|16390.5|16382.5|16393.5|16385.5|16385|16377|176
1709571600000|2024-03-04 17:00:00|16390|16382|16382|16374|16394|16386|16381.5|16373.5|139
1709571900000|2024-03-04 17:05:00|16381.5|16373.5|16384.5|16376.5|16386|16378|16379|16371|74
1709572200000|2024-03-04 17:10:00|16385|16377|16396|16388|16398.5|16390.5|16385|16377|67
1709572500000|2024-03-04 17:15:00|16396.5|16388.5|16410|16402|16410|16402|16393.5|16385.5|77
1709572800000|2024-03-04 17:20:00|16410.5|16402.5|16398|16390|16415.5|16407.5|16397|16389|67
1709573100000|2024-03-04 17:25:00|16397.5|16389.5|16389.5|16381.5|16401.5|16393.5|16386.5|16378.5|113
1709573400000|2024-03-04 17:30:00|16389|16381|16373.5|16365.5|16390.5|16382.5|16373.5|16365.5|144
1709573700000|2024-03-04 17:35:00|16374|16366|16368.5|16360.5|16378|16370|16364.5|16356.5|195
1709574000000|2024-03-04 17:40:00|16368|16360|16365.5|16357.5|16371.5|16363.5|16365.5|16357.5|89
1709574300000|2024-03-04 17:45:00|16365|16357|16355.5|16347.5|16365.5|16357.5|16354.5|16346.5|151
1709574600000|2024-03-04 17:50:00|16356|16348|16362|16354|16363|16355|16356|16348|49
1709574900000|2024-03-04 17:55:00|16361.5|16353.5|16357.5|16349.5|16364|16356|16357.5|16349.5|102
1709575200000|2024-03-04 18:00:00|16357|16349|16357.5|16349.5|16364|16356|16357|16349|47
1709575500000|2024-03-04 18:05:00|16357|16349|16358.5|16350.5|16363|16355|16355|16347|91
1709575800000|2024-03-04 18:10:00|16358|16350|16360.5|16352.5|16362.5|16354.5|16355|16347|136
1709576100000|2024-03-04 18:15:00|16360|16352|16341.5|16333.5|16360|16352|16341|16333|155
1709576400000|2024-03-04 18:20:00|16342.5|16334.5|16348.5|16340.5|16350.5|16342.5|16341.5|16333.5|67
1709576700000|2024-03-04 18:25:00|16348|16340|16353.5|16345.5|16357.5|16349.5|16347.5|16339.5|49
1709577000000|2024-03-04 18:30:00|16354|16346|16354.5|16346.5|16358.5|16350.5|16348|16340|52
1709577300000|2024-03-04 18:35:00|16354|16346|16349|16341|16364|16356|16349|16341|44
1709577600000|2024-03-04 18:40:00|16349.5|16341.5|16357.5|16349.5|16358|16350|16349|16341|61
1709577900000|2024-03-04 18:45:00|16358|16350|16364.5|16356.5|16366.5|16358.5|16355|16347|101
1709578200000|2024-03-04 18:50:00|16364|16356|16373|16365|16374.5|16366.5|16362|16354|134
1709578500000|2024-03-04 18:55:00|16372|16364|16382.6|16352.6|16382.6|16364.5|16367|16352.6|120
1709578800000|2024-03-04 19:00:00|16382.4|16352.4|16388|16358|16388.2|16358.2|16379.4|16349.4|0
1709579100000|2024-03-04 19:05:00|16385.4|16355.4|16369.3|16339.3|16385.6|16355.6|16369.1|16339.1|0
1709579400000|2024-03-04 19:10:00|16369.4|16339.4|16369.7|16339.7|16370.1|16340.1|16364.2|16334.2|0
1709579700000|2024-03-04 19:15:00|16367.1|16337.1|16365.8|16335.8|16367.3|16337.3|16362.3|16332.3|0
1709580000000|2024-03-04 19:20:00|16365.6|16335.6|16364.8|16334.8|16365.6|16335.6|16358.9|16328.9|0
1709580300000|2024-03-04 19:25:00|16364.6|16334.6|16365.4|16335.4|16375.4|16345.4|16364.6|16334.6|0
1709580600000|2024-03-04 19:30:00|16365.5|16335.5|16371.6|16341.6|16376.9|16346.9|16365.4|16335.4|0
1709580900000|2024-03-04 19:35:00|16371.8|16341.8|16389.2|16359.2|16389.4|16359.4|16371.5|16341.5|0
1709581200000|2024-03-04 19:40:00|16389.4|16359.4|16391.6|16361.6|16391.7|16361.7|16385.3|16355.3|0
1709581500000|2024-03-04 19:45:00|16391.7|16361.7|16386.5|16356.5|16394.2|16364.2|16386.3|16356.3|0
1709581800000|2024-03-04 19:50:00|16386.7|16356.7|16392|16362|16392|16362|16386.3|16356.3|0
1709582100000|2024-03-04 19:55:00|16392.1|16362.1|16395.9|16365.9|16397.2|16367.2|16391.7|16361.7|0
1709582400000|2024-03-04 20:00:00|16396|16366|16390.3|16360.3|16398.9|16368.9|16390.2|16360.2|0
1709582700000|2024-03-04 20:05:00|16390.4|16360.4|16391.5|16361.5|16391.5|16361.5|16390.2|16360.2|0
1709583000000|2024-03-04 20:10:00|16391.4|16361.4|16384.7|16354.7|16391.7|16361.7|16383.7|16353.7|0
1709583300000|2024-03-04 20:15:00|16382.1|16352.1|16376.4|16346.4|16382.2|16352.2|16376.2|16346.2|0
1709583600000|2024-03-04 20:20:00|16376.3|16346.3|16380.6|16350.6|16383.4|16353.4|16370.5|16340.5|0
1709583900000|2024-03-04 20:25:00|16380.7|16350.7|16384|16354|16388.3|16358.3|16380.7|16350.7|0
1709584200000|2024-03-04 20:30:00|16383.9|16353.9|16379.5|16349.5|16384.7|16354.7|16375.4|16345.4|0
1709584500000|2024-03-04 20:35:00|16379.3|16349.3|16403.4|16373.4|16403.4|16373.4|16377.8|16347.8|0
1709584800000|2024-03-04 20:40:00|16403.5|16373.5|16390.7|16360.7|16403.8|16373.8|16386.8|16356.8|0
1709585100000|2024-03-04 20:45:00|16390.6|16360.6|16378|16348|16390.6|16360.6|16374.9|16344.9|0
1709585400000|2024-03-04 20:50:00|16378.1|16348.1|16383.1|16353.1|16385.7|16355.7|16372.4|16342.4|0
1709585700000|2024-03-04 20:55:00|16382.9|16352.9|16386|16356|16393|16363|16379.5|16349.5|0
1709586000000|2024-03-04 21:00:00|16385.9|16355.9|16383.8|16353.8|16387.5|16357.5|16381.7|16351.7|0
1709586300000|2024-03-04 21:05:00|16383.3|16353.3|16381.2|16351.2|16383.8|16353.8|16380.7|16350.7|0
1709586600000|2024-03-04 21:10:00|16380.7|16350.7|16379.6|16349.6|16381.2|16351.2|16379.1|16349.1|0
1709586900000|2024-03-04 21:15:00|16379.1|16349.1|16379.1|16349.1|16380.7|16350.7|16379.1|16349.1|0
1709587200000|2024-03-04 21:20:00|16379.6|16349.6|16378.6|16348.6|16379.6|16349.6|16378.6|16348.6|0
1709587500000|2024-03-04 21:25:00|16378.1|16348.1|16377.5|16347.5|16378.6|16348.6|16377|16347|0
1709587800000|2024-03-04 21:30:00|16387.6|16357.6|16388.7|16358.7|16389.2|16359.2|16387.1|16357.1|0
1709588100000|2024-03-04 21:35:00|16388.2|16358.2|16388.7|16358.7|16388.7|16358.7|16387.9|16357.9|0
1709588400000|2024-03-04 21:40:00|16389.2|16359.2|16388.2|16358.2|16389.2|16359.2|16387.7|16357.7|0
1709588700000|2024-03-04 21:45:00|16378.1|16348.1|16379.1|16349.1|16379.6|16349.6|16378|16348|0
1709589000000|2024-03-04 21:50:00|16378.8|16348.8|16378|16348|16379.1|16349.1|16377.5|16347.5|0
1709589300000|2024-03-04 21:55:00|16378.5|16348.5|16378.7|16348.7|16379.9|16349.9|16377.5|16347.5|0
1709589600000|2024-03-04 22:00:00|16378.9|16348.9|16377.7|16347.7|16378.9|16348.9|16377.2|16347.2|0
1709589900000|2024-03-04 22:05:00|16377.6|16347.6|16377.7|16347.7|16377.8|16347.8|16377.5|16347.5|0
1709590200000|2024-03-04 22:10:00|16377.3|16347.3|16377.6|16347.6|16377.8|16347.8|16376.9|16346.9|0
1709590800000|2024-03-04 22:20:00|16377.5|16347.5|16378.1|16348.1|16378.7|16348.7|16377.5|16347.5|0
1709591100000|2024-03-04 22:25:00|16378.2|16348.2|16377.9|16347.9|16378.2|16348.2|16377.7|16347.7|0
1709591400000|2024-03-04 22:30:00|16378|16348|16377.7|16347.7|16378|16348|16377.7|16347.7|0
1709591700000|2024-03-04 22:35:00|16377.8|16347.8|16377.7|16347.7|16377.8|16347.8|16377.4|16347.4|0
1709592000000|2024-03-04 22:40:00|16377.5|16347.5|16377.8|16347.8|16378.3|16348.3|16377.5|16347.5|0
1709592300000|2024-03-04 22:45:00|16377.7|16347.7|16377.8|16347.8|16378.4|16348.4|16377.7|16347.7|0
1709592600000|2024-03-04 22:50:00|16378|16348|16377.7|16347.7|16378.2|16348.2|16377.4|16347.4|0
1709592900000|2024-03-04 22:55:00|16377.5|16347.5|16376.7|16346.7|16377.8|16347.8|16376.7|16346.7|0
1709593200000|2024-03-04 23:00:00|16377.7|16347.7|16379.1|16349.1|16380.9|16350.9|16376.7|16346.7|0
1709593500000|2024-03-04 23:05:00|16379.3|16349.3|16375.4|16345.4|16379.6|16349.6|16373.8|16343.8|0
1709593800000|2024-03-04 23:10:00|16375.6|16345.6|16373.3|16343.3|16375.9|16345.9|16369.1|16339.1|0
1709594100000|2024-03-04 23:15:00|16373|16343|16373.3|16343.3|16373.3|16343.3|16371.7|16341.7|0
1709594400000|2024-03-04 23:20:00|16372.8|16342.8|16373.8|16343.8|16375.4|16345.4|16372.8|16342.8|0
1709594700000|2024-03-04 23:25:00|16374.3|16344.3|16375.4|16345.4|16375.9|16345.9|16374.3|16344.3|0
1709595000000|2024-03-04 23:30:00|16375.9|16345.9|16377|16347|16377|16347|16374.9|16344.9|0
1709595300000|2024-03-04 23:35:00|16377.2|16347.2|16377|16347|16378|16348|16376.2|16346.2|0
1709595600000|2024-03-04 23:40:00|16376.5|16346.5|16374.9|16344.9|16377.2|16347.2|16374.3|16344.3|0
1709595900000|2024-03-04 23:45:00|16374.4|16344.4|16372.8|16342.8|16374.4|16344.4|16372.8|16342.8|0
1709596200000|2024-03-04 23:50:00|16373.2|16343.2|16372.8|16342.8|16373.3|16343.3|16371.2|16341.2|0
1709596500000|2024-03-04 23:55:00|16372.3|16342.3|16371.7|16341.7|16372.8|16342.8|16371.2|16341.2|0
1709596800000|2024-03-05 00:00:00|16371.2|16341.2|16374.9|16344.9|16375.4|16345.4|16369.6|16339.6|0
1709597100000|2024-03-05 00:05:00|16375.4|16345.4|16375.9|16345.9|16377|16347|16374.3|16344.3|0
1709597400000|2024-03-05 00:10:00|16375.7|16345.7|16376.2|16346.2|16376.2|16346.2|16374.3|16344.3|0
1709597700000|2024-03-05 00:15:00|16376.6|16346.6|16374.5|16344.5|16378.8|16348.8|16374.5|16344.5|0
1709598000000|2024-03-05 00:20:00|16375|16345|16375.4|16345.4|16376.3|16346.3|16372.9|16342.9|0
1709598300000|2024-03-05 00:25:00|16375.6|16345.6|16374.4|16344.4|16376.3|16346.3|16373.9|16343.9|0
1709598600000|2024-03-05 00:30:00|16420.6|16390.6|16421.1|16391.1|16421.1|16391.1|16420.2|16390.2|0
1709598900000|2024-03-05 00:35:00|16421.3|16391.3|16419.3|16389.3|16422|16392|16419.3|16389.3|0
1709599200000|2024-03-05 00:40:00|16419.8|16389.8|16420.2|16390.2|16421.1|16391.1|16418.7|16388.7|0
1709599500000|2024-03-05 00:45:00|16374.7|16344.7|16348.5|16318.5|16375.1|16345.1|16340.7|16310.7|0
1709599800000|2024-03-05 00:50:00|16348.7|16318.7|16351.5|16321.5|16353.4|16323.4|16348.5|16318.5|0
1709600100000|2024-03-05 00:55:00|16351.3|16321.3|16349.7|16319.7|16356.1|16326.1|16348.7|16318.7|0
1709600400000|2024-03-05 01:00:00|16350.1|16320.1|16349.4|16319.4|16350.8|16320.8|16347.3|16317.3|0
1709600700000|2024-03-05 01:05:00|16349.7|16319.7|16331.3|16301.3|16349.7|16319.7|16329.4|16299.4|0
1709601000000|2024-03-05 01:10:00|16331.5|16301.5|16299.7|16269.7|16331.5|16301.5|16299.7|16269.7|0
1709601300000|2024-03-05 01:15:00|16314.2|16284.2|16304|16299|16369|16364|16300|16284.2|2841
1709601600000|2024-03-05 01:20:00|16303|16298|16290.5|16285.5|16303|16298|16251|16246|2973
1709601900000|2024-03-05 01:25:00|16293|16288|16283|16278|16294.5|16289.5|16279|16274|1042
1709602200000|2024-03-05 01:30:00|16285|16280|16341|16336|16364|16359|16264|16259|6418
1709602500000|2024-03-05 01:35:00|16340|16335|16399|16394|16399|16394|16336|16331|3594
1709602800000|2024-03-05 01:40:00|16402.5|16397.5|16388|16383|16435|16430|16386.5|16381.5|3994
1709603100000|2024-03-05 01:45:00|16380.5|16375.5|16358.5|16353.5|16400|16395|16344|16339|3889
1709603400000|2024-03-05 01:50:00|16359.5|16354.5|16392|16387|16394|16389|16330.5|16325.5|2342
1709603700000|2024-03-05 01:55:00|16388|16383|16408.5|16403.5|16409|16404|16369.5|16364.5|1744
1709604000000|2024-03-05 02:00:00|16410|16405|16348|16343|16420|16415|16339|16334|2366
1709604300000|2024-03-05 02:05:00|16351|16346|16356|16351|16357|16352|16324|16319|2107
1709604600000|2024-03-05 02:10:00|16354|16349|16329|16324|16360|16355|16329|16324|1530
1709604900000|2024-03-05 02:15:00|16328.5|16323.5|16306|16301|16328.5|16323.5|16269.5|16264.5|3530
1709605200000|2024-03-05 02:20:00|16306.5|16301.5|16289.5|16284.5|16309|16304|16280.5|16275.5|1735
1709605500000|2024-03-05 02:25:00|16290|16285|16188|16183|16290|16285|16179|16174|5908
1709605800000|2024-03-05 02:30:00|16188.5|16183.5|16176.5|16171.5|16215.5|16210.5|16174|16169|3519
1709606100000|2024-03-05 02:35:00|16174|16169|16179.5|16174.5|16197|16192|16169|16164|2028
1709606400000|2024-03-05 02:40:00|16178.5|16173.5|16153.5|16148.5|16180|16175|16144.5|16139.5|2482
1709606700000|2024-03-05 02:45:00|16154|16149|16168.5|16163.5|16184.5|16179.5|16149.5|16144.5|1688
1709607000000|2024-03-05 02:50:00|16169.5|16164.5|16190|16185|16194.5|16189.5|16152.5|16147.5|2143
1709607300000|2024-03-05 02:55:00|16189.5|16184.5|16175.5|16170.5|16197.5|16192.5|16171|16166|1367
1709607600000|2024-03-05 03:00:00|16175|16170|16197.5|16192.5|16198.5|16193.5|16166|16161|1387
1709607900000|2024-03-05 03:05:00|16196|16191|16198|16193|16204|16199|16183.5|16178.5|1686
1709608200000|2024-03-05 03:10:00|16197|16192|16177|16172|16200|16195|16164|16159|1326
1709608500000|2024-03-05 03:15:00|16176.5|16171.5|16206|16201|16206.5|16201.5|16175.5|16170.5|1333
1709608800000|2024-03-05 03:20:00|16206.5|16201.5|16187|16182|16207.5|16202.5|16175|16170|1089
1709609100000|2024-03-05 03:25:00|16188.5|16183.5|16203.5|16198.5|16209.5|16204.5|16177.5|16172.5|1012
1709609400000|2024-03-05 03:30:00|16203|16198|16223.5|16218.5|16223.5|16218.5|16193|16188|863
1709609700000|2024-03-05 03:35:00|16222.5|16217.5|16256|16251|16272.5|16267.5|16221|16216|1961
1709610000000|2024-03-05 03:40:00|16257|16252|16263|16258|16271.5|16266.5|16251|16246|1070
1709610300000|2024-03-05 03:45:00|16263.5|16258.5|16252.5|16247.5|16269.5|16264.5|16252|16247|533
1709610600000|2024-03-05 03:50:00|16251|16246|16250|16245|16259.5|16254.5|16244.5|16239.5|490
1709610900000|2024-03-05 03:55:00|16247.5|16242.5|16237.5|16232.5|16248.5|16243.5|16237|16232|1608
1709611200000|2024-03-05 04:00:00|16251.8|16221.8|16256.7|16226.7|16256.7|16226.7|16250.4|16220.4|0
1709611500000|2024-03-05 04:05:00|16256.3|16226.3|16261.6|16231.6|16261.6|16231.6|16256.3|16226.3|0
1709611800000|2024-03-05 04:10:00|16261.8|16231.8|16259.9|16229.9|16262.1|16232.1|16259.9|16229.9|0
1709612100000|2024-03-05 04:15:00|16259.7|16229.7|16266.7|16236.7|16267.2|16237.2|16259.5|16229.5|0
1709612400000|2024-03-05 04:20:00|16266.5|16236.5|16266|16236|16266.7|16236.7|16265.3|16235.3|0
1709612700000|2024-03-05 04:25:00|16265.7|16235.7|16266.1|16236.1|16266.1|16236.1|16265|16235|0
1709613000000|2024-03-05 04:30:00|16249.9|16219.9|16249|16219|16250.1|16220.1|16249|16219|0
1709613300000|2024-03-05 04:35:00|16249.2|16219.2|16248.5|16218.5|16249.7|16219.7|16248.3|16218.3|0
1709613600000|2024-03-05 04:40:00|16248.7|16218.7|16248.5|16218.5|16248.7|16218.7|16248.5|16218.5|0
1709613900000|2024-03-05 04:45:00|16248|16218|16248.7|16218.7|16249.7|16219.7|16248|16218|0
1709614200000|2024-03-05 04:50:00|16248.5|16218.5|16249.2|16219.2|16249.4|16219.4|16248.5|16218.5|0
1709614500000|2024-03-05 04:55:00|16248.7|16218.7|16248.7|16218.7|16249.2|16219.2|16248.3|16218.3|0
1709614800000|2024-03-05 05:00:00|16232|16227|16217|16212|16237|16232|16208.5|16203.5|1478
1709615100000|2024-03-05 05:05:00|16216.5|16211.5|16197.5|16192.5|16217|16212|16194|16189|977
1709615400000|2024-03-05 05:10:00|16196.5|16191.5|16202|16197|16212|16207|16195|16190|710
1709615700000|2024-03-05 05:15:00|16201.5|16196.5|16200|16195|16217|16212|16189.5|16184.5|1184
1709616000000|2024-03-05 05:20:00|16199.5|16194.5|16180|16175|16211|16206|16177|16172|1147
1709616300000|2024-03-05 05:25:00|16179.5|16174.5|16162.5|16157.5|16185.5|16180.5|16161.5|16156.5|1327
1709616600000|2024-03-05 05:30:00|16163|16158|16133|16128|16169.5|16164.5|16129.5|16124.5|2559
1709616900000|2024-03-05 05:35:00|16133.5|16128.5|16157.5|16152.5|16162.5|16157.5|16132|16127|1051
1709617200000|2024-03-05 05:40:00|16158|16153|16131|16126|16158.5|16153.5|16124.5|16119.5|1211
1709617500000|2024-03-05 05:45:00|16131.5|16126.5|16122|16117|16135.5|16130.5|16110.5|16105.5|1264
1709617800000|2024-03-05 05:50:00|16122.5|16117.5|16079|16074|16130.5|16125.5|16073|16068|2852
1709618100000|2024-03-05 05:55:00|16079.5|16074.5|16087.5|16082.5|16092.5|16087.5|16073|16068|1649
1709618400000|2024-03-05 06:00:00|16087|16082|16097.5|16092.5|16105.5|16100.5|16055.5|16050.5|2268
1709618700000|2024-03-05 06:05:00|16098|16093|16127|16122|16129|16124|16098|16093|1702
1709619000000|2024-03-05 06:10:00|16126.5|16121.5|16135|16130|16143.5|16138.5|16123.5|16118.5|1129
1709619300000|2024-03-05 06:15:00|16135.5|16130.5|16139|16134|16148|16143|16126|16121|762
1709619600000|2024-03-05 06:20:00|16138.5|16133.5|16139.5|16134.5|16147.5|16142.5|16124.5|16119.5|717
1709619900000|2024-03-05 06:25:00|16137|16132|16142|16137|16151.5|16146.5|16133.5|16128.5|643
1709620200000|2024-03-05 06:30:00|16142.5|16137.5|16166|16161|16182.5|16177.5|16141|16136|1786
1709620500000|2024-03-05 06:35:00|16166.5|16161.5|16168.5|16163.5|16175|16170|16159|16154|744
1709620800000|2024-03-05 06:40:00|16168|16163|16142.5|16137.5|16173.5|16168.5|16140.5|16135.5|847
1709621100000|2024-03-05 06:45:00|16140|16135|16156|16151|16157.5|16152.5|16135|16130|952
1709621400000|2024-03-05 06:50:00|16155|16150|16165|16160|16167|16162|16153.5|16148.5|631
1709621700000|2024-03-05 06:55:00|16164.5|16159.5|16148|16143|16173|16168|16147.5|16142.5|630
1709622000000|2024-03-05 07:00:00|16148.5|16143.5|16128.5|16123.5|16159.5|16154.5|16127.5|16122.5|711
1709622300000|2024-03-05 07:05:00|16126|16121|16123|16118|16134.5|16129.5|16119|16114|902
1709622600000|2024-03-05 07:10:00|16122.5|16117.5|16118.5|16113.5|16129|16124|16115|16110|557
1709622900000|2024-03-05 07:15:00|16119|16114|16106.5|16101.5|16122.5|16117.5|16104.5|16099.5|580
1709623200000|2024-03-05 07:20:00|16107|16102|16103|16098|16118.5|16113.5|16101.5|16096.5|833
1709623500000|2024-03-05 07:25:00|16103.5|16098.5|16120.5|16115.5|16122|16117|16093|16088|854
1709623800000|2024-03-05 07:30:00|16121|16116|16123|16118|16125.5|16120.5|16108.5|16103.5|693
1709624100000|2024-03-05 07:35:00|16122.5|16117.5|16100.5|16095.5|16123.5|16118.5|16094.5|16089.5|739
1709624400000|2024-03-05 07:40:00|16101|16096|16121|16116|16123|16118|16098.5|16093.5|685
1709624700000|2024-03-05 07:45:00|16121.5|16116.5|16124.5|16119.5|16139.5|16134.5|16121.5|16116.5|1231
1709625000000|2024-03-05 07:50:00|16125|16120|16138.5|16133.5|16141.5|16136.5|16120|16115|1094
1709625300000|2024-03-05 07:55:00|16136.5|16131.5|16128|16123|16138.5|16133.5|16123.5|16118.5|1222
1709625600000|2024-03-05 08:00:00|16129|16124|16144.5|16139.5|16151.5|16146.5|16129|16124|2053
1709625900000|2024-03-05 08:05:00|16148|16143|16120.5|16115.5|16153|16148|16120.5|16115.5|1728
1709626200000|2024-03-05 08:10:00|16121|16116|16134|16129|16134|16129|16121|16116|923
1709626500000|2024-03-05 08:15:00|16135|16130|16128|16123|16138.5|16133.5|16126.5|16121.5|782
1709626800000|2024-03-05 08:20:00|16129.5|16124.5|16126|16121|16129.5|16124.5|16113|16108|1100
1709627100000|2024-03-05 08:25:00|16125|16120|16119.5|16114.5|16131|16126|16116|16111|1864
1709627400000|2024-03-05 08:30:00|16132.5|16102.5|16151.6|16121.6|16151.6|16121.6|16132.2|16102.2|633
1709627700000|2024-03-05 08:35:00|16152|16122|16146.6|16116.6|16152|16122|16146.6|16116.6|0
1709628000000|2024-03-05 08:40:00|16147.1|16117.1|16141.8|16111.8|16147.6|16117.6|16140.9|16110.9|45
1709628300000|2024-03-05 08:45:00|16125.1|16095.1|16129.7|16099.7|16130.4|16100.4|16123|16093|0
1709628600000|2024-03-05 08:50:00|16130.2|16100.2|16127.2|16097.2|16130.2|16100.2|16126.3|16096.3|0
1709628900000|2024-03-05 08:55:00|16126.7|16096.7|16121.6|16091.6|16127.2|16097.2|16120.5|16090.5|0
1709629200000|2024-03-05 09:00:00|16138.1|16108.1|16140.7|16110.7|16141.4|16111.4|16137|16107|0
1709629500000|2024-03-05 09:05:00|16141|16111|16140.4|16110.4|16141.8|16111.8|16138.4|16108.4|0
1709629800000|2024-03-05 09:10:00|16140.2|16110.2|16141.1|16111.1|16143.2|16113.2|16139.2|16109.2|0
1709630100000|2024-03-05 09:15:00|16115|16107|16124.5|16116.5|16126|16118|16106|16098|121
1709630400000|2024-03-05 09:20:00|16125.5|16117.5|16126.5|16118.5|16132|16124|16124|16116|65
1709630700000|2024-03-05 09:25:00|16126|16118|16134.5|16126.5|16138|16130|16125|16117|139
1709631000000|2024-03-05 09:30:00|16133|16125|16133.5|16125.5|16134.5|16126.5|16120|16112|172
1709631300000|2024-03-05 09:35:00|16133|16125|16125|16117|16133|16125|16124|16116|223
1709631600000|2024-03-05 09:40:00|16125.5|16117.5|16122|16114|16125.5|16117.5|16118|16110|132
1709631900000|2024-03-05 09:45:00|16121.5|16113.5|16108|16100|16121.5|16113.5|16104|16096|76
1709632200000|2024-03-05 09:50:00|16109|16101|16114.5|16106.5|16114.5|16106.5|16096.5|16088.5|173
1709632500000|2024-03-05 09:55:00|16117|16109|16122.5|16114.5|16130|16122|16113.5|16105.5|132
1709632800000|2024-03-05 10:00:00|16123|16115|16124|16116|16127|16119|16120|16112|100
1709633100000|2024-03-05 10:05:00|16124.5|16116.5|16118.5|16110.5|16125.5|16117.5|16118|16110|34
1709633400000|2024-03-05 10:10:00|16119|16111|16121.5|16113.5|16125.5|16117.5|16116.5|16108.5|63
1709633700000|2024-03-05 10:15:00|16121|16113|16118.5|16110.5|16122.5|16114.5|16113|16105|46
1709634000000|2024-03-05 10:20:00|16119|16111|16132|16124|16132.5|16124.5|16119|16111|51
1709634300000|2024-03-05 10:25:00|16131.5|16123.5|16128.5|16120.5|16132.5|16124.5|16128.5|16120.5|26
1709634600000|2024-03-05 10:30:00|16129|16121|16127.5|16119.5|16132|16124|16127.5|16119.5|26
1709634900000|2024-03-05 10:35:00|16127|16119|16124.5|16116.5|16129.5|16121.5|16121.5|16113.5|51
1709635200000|2024-03-05 10:40:00|16125|16117|16131|16123|16133|16125|16124.5|16116.5|37
1709635500000|2024-03-05 10:45:00|16131.5|16123.5|16136|16128|16145.5|16137.5|16129|16121|181
1709635800000|2024-03-05 10:50:00|16134|16126|16158|16150|16162|16154|16133|16125|300
1709636100000|2024-03-05 10:55:00|16156.5|16148.5|16147|16139|16156.5|16148.5|16141|16133|335
1709636400000|2024-03-05 11:00:00|16147.5|16139.5|16157.5|16149.5|16158|16150|16147|16139|69
1709636700000|2024-03-05 11:05:00|16158|16150|16160|16152|16165.5|16157.5|16154.5|16146.5|183
1709637000000|2024-03-05 11:10:00|16160.5|16152.5|16151|16143|16163.5|16155.5|16150|16142|54
1709637300000|2024-03-05 11:15:00|16151.5|16143.5|16150.5|16142.5|16153.5|16145.5|16147|16139|98
1709637600000|2024-03-05 11:20:00|16151|16143|16155|16147|16156.5|16148.5|16151|16143|30
1709637900000|2024-03-05 11:25:00|16155.5|16147.5|16154|16146|16157.5|16149.5|16153|16145|44
1709638200000|2024-03-05 11:30:00|16154.5|16146.5|16154.5|16146.5|16159.5|16151.5|16154|16146|37
1709638500000|2024-03-05 11:35:00|16154|16146|16150|16142|16154.5|16146.5|16146|16138|35
1709638800000|2024-03-05 11:40:00|16150.5|16142.5|16144.5|16136.5|16151|16143|16144|16136|24
1709639100000|2024-03-05 11:45:00|16145|16137|16143.5|16135.5|16145|16137|16142.5|16134.5|17
1709639400000|2024-03-05 11:50:00|16144|16136|16141.5|16133.5|16144|16136|16139.5|16131.5|14
1709639700000|2024-03-05 11:55:00|16142|16134|16140|16132|16143.5|16135.5|16139|16131|23
1709640000000|2024-03-05 12:00:00|16140.5|16132.5|16138|16130|16142|16134|16136.5|16128.5|61
1709640300000|2024-03-05 12:05:00|16136.5|16128.5|16135.5|16127.5|16138.5|16130.5|16134|16126|65
1709640600000|2024-03-05 12:10:00|16135|16127|16136.5|16128.5|16139.5|16131.5|16134.5|16126.5|23
1709640900000|2024-03-05 12:15:00|16137.5|16129.5|16133.5|16125.5|16137.5|16129.5|16133|16125|34
1709641200000|2024-03-05 12:20:00|16134|16126|16135|16127|16140|16132|16133.5|16125.5|20
1709641500000|2024-03-05 12:25:00|16134.5|16126.5|16131.5|16123.5|16135.5|16127.5|16131|16123|30
1709641800000|2024-03-05 12:30:00|16132|16124|16128|16120|16132|16124|16126|16118|65
1709642100000|2024-03-05 12:35:00|16127.5|16119.5|16129|16121|16131.5|16123.5|16126.5|16118.5|36
1709642400000|2024-03-05 12:40:00|16129.5|16121.5|16132.5|16124.5|16133.5|16125.5|16129|16121|20
1709642700000|2024-03-05 12:45:00|16133|16125|16133|16125|16141.5|16133.5|16129.5|16121.5|39
1709643000000|2024-03-05 12:50:00|16132.5|16124.5|16134.5|16126.5|16138.5|16130.5|16131|16123|60
1709643300000|2024-03-05 12:55:00|16134|16126|16132|16124|16134.5|16126.5|16131.5|16123.5|23
1709643600000|2024-03-05 13:00:00|16132.5|16124.5|16140|16132|16142.5|16134.5|16131.5|16123.5|51
1709643900000|2024-03-05 13:05:00|16139.5|16131.5|16146.5|16138.5|16152|16144|16138|16130|78
1709644200000|2024-03-05 13:10:00|16147|16139|16150.5|16142.5|16152|16144|16146|16138|57
1709644500000|2024-03-05 13:15:00|16151|16143|16145.5|16137.5|16151.5|16143.5|16145|16137|40
1709644800000|2024-03-05 13:20:00|16146|16138|16148.5|16140.5|16150.5|16142.5|16142.5|16134.5|65
1709645100000|2024-03-05 13:25:00|16149|16141|16145.5|16137.5|16150|16142|16145.5|16137.5|81
1709645400000|2024-03-05 13:30:00|16145|16137|16163|16155|16166|16158|16141.5|16133.5|141
1709645700000|2024-03-05 13:35:00|16162.5|16154.5|16166.5|16158.5|16168.5|16160.5|16162|16154|161
1709646000000|2024-03-05 13:40:00|16167|16159|16164.5|16156.5|16168.5|16160.5|16152|16144|124
1709646300000|2024-03-05 13:45:00|16165|16157|16177|16169|16179|16171|16162|16154|265
1709646600000|2024-03-05 13:50:00|16177.5|16169.5|16184|16176|16187.5|16179.5|16175.5|16167.5|288
1709646900000|2024-03-05 13:55:00|16185|16177|16197.5|16189.5|16197.5|16189.5|16185|16177|352
1709647200000|2024-03-05 14:00:00|16198|16190|16188.5|16180.5|16200.5|16192.5|16187|16179|171
1709647500000|2024-03-05 14:05:00|16188|16180|16181|16173|16195.5|16187.5|16177|16169|235
1709647800000|2024-03-05 14:10:00|16181.5|16173.5|16172|16164|16184.5|16176.5|16171.5|16163.5|87
1709648100000|2024-03-05 14:15:00|16172.5|16164.5|16179.5|16171.5|16180|16172|16172.5|16164.5|234
1709648400000|2024-03-05 14:20:00|16179|16171|16162.5|16154.5|16185|16177|16162.5|16154.5|135
1709648700000|2024-03-05 14:25:00|16162|16154|16156.5|16148.5|16163.5|16155.5|16149.5|16141.5|291
1709649000000|2024-03-05 14:30:00|16156|16148|16145|16137|16158|16150|16122.5|16114.5|835
1709649300000|2024-03-05 14:35:00|16145.5|16137.5|16128|16120|16161|16153|16127|16119|361
1709649600000|2024-03-05 14:40:00|16128.5|16120.5|16153.5|16145.5|16154|16146|16118|16110|461
1709649900000|2024-03-05 14:45:00|16153|16145|16169|16161|16170.5|16162.5|16145|16137|328
1709650200000|2024-03-05 14:50:00|16169.5|16161.5|16156|16148|16177.5|16169.5|16151|16143|291
1709650500000|2024-03-05 14:55:00|16155.5|16147.5|16179.5|16171.5|16180|16172|16150.5|16142.5|168
1709650800000|2024-03-05 15:00:00|16180|16172|16220|16212|16243|16235|16180|16172|1144
1709651100000|2024-03-05 15:05:00|16220.5|16212.5|16206|16198|16223.5|16215.5|16193.5|16185.5|417
1709651400000|2024-03-05 15:10:00|16205.5|16197.5|16230.5|16222.5|16231.5|16223.5|16195.5|16187.5|272
1709651700000|2024-03-05 15:15:00|16231|16223|16221.5|16213.5|16239.5|16231.5|16213.5|16205.5|363
1709652000000|2024-03-05 15:20:00|16221|16213|16201|16193|16222.5|16214.5|16195|16187|210
1709652300000|2024-03-05 15:25:00|16200.5|16192.5|16204|16196|16209|16201|16194.5|16186.5|205
1709652600000|2024-03-05 15:30:00|16205|16197|16204|16196|16209|16201|16197|16189|121
1709652900000|2024-03-05 15:35:00|16205.5|16197.5|16194.5|16186.5|16214|16206|16187|16179|290
1709653200000|2024-03-05 15:40:00|16194|16186|16215|16207|16217.5|16209.5|16194|16186|276
1709653500000|2024-03-05 15:45:00|16215.5|16207.5|16218|16210|16233.5|16225.5|16211.5|16203.5|297
1709653800000|2024-03-05 15:50:00|16218.5|16210.5|16203.5|16195.5|16221.5|16213.5|16203|16195|105
1709654100000|2024-03-05 15:55:00|16204|16196|16203.5|16195.5|16205.5|16197.5|16197.5|16189.5|136
1709654400000|2024-03-05 16:00:00|16203|16195|16186.5|16178.5|16205.5|16197.5|16186.5|16178.5|124
1709654700000|2024-03-05 16:05:00|16185|16177|16188.5|16180.5|16191.5|16183.5|16179|16171|143
1709655000000|2024-03-05 16:10:00|16187.5|16179.5|16172.5|16164.5|16188|16180|16166|16158|176
1709655300000|2024-03-05 16:15:00|16172|16164|16171.5|16163.5|16175.5|16167.5|16162.5|16154.5|167
1709655600000|2024-03-05 16:20:00|16170.5|16162.5|16172|16164|16177|16169|16167|16159|123
1709655900000|2024-03-05 16:25:00|16171.5|16163.5|16159.5|16151.5|16172.5|16164.5|16159|16151|82
1709656200000|2024-03-05 16:30:00|16160|16152|16169|16161|16171.5|16163.5|16159.5|16151.5|84
1709656500000|2024-03-05 16:35:00|16169.5|16161.5|16165.5|16157.5|16175|16167|16163|16155|70
1709656800000|2024-03-05 16:40:00|16166|16158|16149|16141|16166.5|16158.5|16143|16135|202
1709657100000|2024-03-05 16:45:00|16147.5|16139.5|16150|16142|16153|16145|16143|16135|140
1709657400000|2024-03-05 16:50:00|16149.5|16141.5|16143|16135|16151.5|16143.5|16140|16132|99
1709657700000|2024-03-05 16:55:00|16142.5|16134.5|16151.5|16143.5|16152|16144|16141|16133|42
1709658000000|2024-03-05 17:00:00|16151|16143|16157.5|16149.5|16158|16150|16151|16143|81
1709658300000|2024-03-05 17:05:00|16157|16149|16148|16140|16157.5|16149.5|16139.5|16131.5|171
1709658600000|2024-03-05 17:10:00|16148.5|16140.5|16159|16151|16160|16152|16147.5|16139.5|82
1709658900000|2024-03-05 17:15:00|16158.5|16150.5|16162|16154|16162.5|16154.5|16154.5|16146.5|46
1709659200000|2024-03-05 17:20:00|16161.5|16153.5|16176.5|16168.5|16177|16169|16160.5|16152.5|80
1709659500000|2024-03-05 17:25:00|16176|16168|16172.5|16164.5|16176|16168|16171|16163|27
1709659800000|2024-03-05 17:30:00|16173|16165|16168|16160|16173|16165|16163.5|16155.5|18
1709660100000|2024-03-05 17:35:00|16168.5|16160.5|16161|16153|16168.5|16160.5|16159.5|16151.5|23
1709660400000|2024-03-05 17:40:00|16160.5|16152.5|16157.5|16149.5|16161|16153|16154.5|16146.5|21
1709660700000|2024-03-05 17:45:00|16157|16149|16150.5|16142.5|16160|16152|16149.5|16141.5|33
1709661000000|2024-03-05 17:50:00|16151|16143|16155|16147|16155.5|16147.5|16147|16139|47
1709661300000|2024-03-05 17:55:00|16155.5|16147.5|16153.5|16145.5|16157|16149|16152|16144|26
1709661600000|2024-03-05 18:00:00|16153|16145|16151|16143|16156.5|16148.5|16148.5|16140.5|34
1709661900000|2024-03-05 18:05:00|16151.5|16143.5|16161|16153|16161.5|16153.5|16147|16139|36
1709662200000|2024-03-05 18:10:00|16161.5|16153.5|16159.5|16151.5|16162.5|16154.5|16156.5|16148.5|18
1709662500000|2024-03-05 18:15:00|16160|16152|16148|16140|16161.5|16153.5|16146|16138|18
1709662800000|2024-03-05 18:20:00|16148.5|16140.5|16149.5|16141.5|16151.5|16143.5|16146.5|16138.5|23
1709663100000|2024-03-05 18:25:00|16149|16141|16149|16141|16152|16144|16146.5|16138.5|34
1709663400000|2024-03-05 18:30:00|16148.5|16140.5|16156.5|16148.5|16158.5|16150.5|16145|16137|30
1709663700000|2024-03-05 18:35:00|16157|16149|16151|16143|16160.5|16152.5|16149|16141|20
1709664000000|2024-03-05 18:40:00|16150.5|16142.5|16143|16135|16151|16143|16142|16134|46
1709664300000|2024-03-05 18:45:00|16143.5|16135.5|16147.5|16139.5|16149.5|16141.5|16142.5|16134.5|48
1709664600000|2024-03-05 18:50:00|16148|16140|16145.5|16137.5|16152|16144|16142|16134|66
1709664900000|2024-03-05 18:55:00|16146|16138|16161|16131|16161|16145|16142|16131|110
1709665200000|2024-03-05 19:00:00|16160.9|16130.9|16161.5|16131.5|16162.4|16132.4|16158.1|16128.1|0
1709665500000|2024-03-05 19:05:00|16161.6|16131.6|16155|16125|16161.8|16131.8|16151.3|16121.3|0
1709665800000|2024-03-05 19:10:00|16155.1|16125.1|16154.8|16124.8|16156.3|16126.3|16154.3|16124.3|0
1709666100000|2024-03-05 19:15:00|16154.9|16124.9|16159.6|16129.6|16163.7|16133.7|16154.7|16124.7|0
1709666400000|2024-03-05 19:20:00|16159.5|16129.5|16159.8|16129.8|16160.8|16130.8|16159|16129|0
1709666700000|2024-03-05 19:25:00|16159.9|16129.9|16159.9|16129.9|16160.7|16130.7|16159.5|16129.5|0
1709667000000|2024-03-05 19:30:00|16160.1|16130.1|16148.9|16118.9|16160.1|16130.1|16146|16116|0
1709667300000|2024-03-05 19:35:00|16149.1|16119.1|16146.4|16116.4|16149.7|16119.7|16145.1|16115.1|0
1709667600000|2024-03-05 19:40:00|16146.3|16116.3|16139.4|16109.4|16146.9|16116.9|16139.1|16109.1|0
1709667900000|2024-03-05 19:45:00|16139.3|16109.3|16137.9|16107.9|16141.4|16111.4|16137.8|16107.8|0
1709668200000|2024-03-05 19:50:00|16138|16108|16135.2|16105.2|16139.6|16109.6|16133.1|16103.1|0
1709668500000|2024-03-05 19:55:00|16135.1|16105.1|16132.3|16102.3|16137.6|16107.6|16131.5|16101.5|0
1709668800000|2024-03-05 20:00:00|16132.2|16102.2|16140.4|16110.4|16140.6|16110.6|16129|16099|0
1709669100000|2024-03-05 20:05:00|16140.6|16110.6|16160.1|16130.1|16166|16136|16140.6|16110.6|0
1709669400000|2024-03-05 20:10:00|16160.2|16130.2|16150|16120|16160.9|16130.9|16149.7|16119.7|0
1709669700000|2024-03-05 20:15:00|16150.2|16120.2|16145.6|16115.6|16151.3|16121.3|16145.2|16115.2|0
1709670000000|2024-03-05 20:20:00|16145.5|16115.5|16137.7|16107.7|16146|16116|16130.4|16100.4|0
1709670300000|2024-03-05 20:25:00|16137.6|16107.6|16133.4|16103.4|16137.6|16107.6|16133|16103|0
1709670600000|2024-03-05 20:30:00|16133.5|16103.5|16136.8|16106.8|16137|16107|16127.9|16097.9|0
1709670900000|2024-03-05 20:35:00|16136.7|16106.7|16130.6|16100.6|16137|16107|16130.6|16100.6|0
1709671200000|2024-03-05 20:40:00|16130.7|16100.7|16131.9|16101.9|16134.7|16104.7|16124.6|16094.6|0
1709671500000|2024-03-05 20:45:00|16131.8|16101.8|16141|16111|16141|16111|16129.8|16099.8|0
1709671800000|2024-03-05 20:50:00|16140.9|16110.9|16143.5|16113.5|16148.5|16118.5|16139.3|16109.3|0
1709672100000|2024-03-05 20:55:00|16143|16113|16143.6|16113.6|16150.5|16120.5|16132.6|16102.6|0
1709672400000|2024-03-05 21:00:00|16143.5|16113.5|16150.3|16120.3|16152.4|16122.4|16142.4|16112.4|0
1709672700000|2024-03-05 21:05:00|16150.7|16120.7|16152.4|16122.4|16155.5|16125.5|16149.8|16119.8|0
1709673000000|2024-03-05 21:10:00|16151.9|16121.9|16152.9|16122.9|16156|16126|16149.8|16119.8|0
1709673300000|2024-03-05 21:15:00|16153.1|16123.1|16150.3|16120.3|16153.9|16123.9|16149.8|16119.8|0
1709673600000|2024-03-05 21:20:00|16150.7|16120.7|16152.4|16122.4|16152.4|16122.4|16150.7|16120.7|0
1709673900000|2024-03-05 21:25:00|16152.8|16122.8|16151.3|16121.3|16153.4|16123.4|16151.3|16121.3|0
1709674200000|2024-03-05 21:30:00|16152|16122|16150.8|16120.8|16152.3|16122.3|16150.8|16120.8|0
1709674500000|2024-03-05 21:35:00|16151.2|16121.2|16153.5|16123.5|16153.5|16123.5|16151.2|16121.2|0
1709674800000|2024-03-05 21:40:00|16153.2|16123.2|16150.1|16120.1|16153.2|16123.2|16148.8|16118.8|0
1709675100000|2024-03-05 21:45:00|16152.3|16122.3|16153.4|16123.4|16153.9|16123.9|16151.8|16121.8|0
1709675400000|2024-03-05 21:50:00|16153.6|16123.6|16154.5|16124.5|16155.5|16125.5|16153.4|16123.4|0
1709675700000|2024-03-05 21:55:00|16154.7|16124.7|16154.6|16124.6|16155.7|16125.7|16154.6|16124.6|0
1709676000000|2024-03-05 22:00:00|16154.3|16124.3|16154.2|16124.2|16155.1|16125.1|16154.2|16124.2|0
1709676300000|2024-03-05 22:05:00|16154.6|16124.6|16154.4|16124.4|16154.8|16124.8|16154.4|16124.4|0
1709676600000|2024-03-05 22:10:00|16154.3|16124.3|16155.3|16125.3|16155.3|16125.3|16154|16124|0
1709676900000|2024-03-05 22:15:00|16154.8|16124.8|16154.8|16124.8|16155.7|16125.7|16154.6|16124.6|0
1709677200000|2024-03-05 22:20:00|16155.3|16125.3|16155.3|16125.3|16155.4|16125.4|16154.6|16124.6|0
1709677500000|2024-03-05 22:25:00|16155.2|16125.2|16155.9|16125.9|16156.5|16126.5|16155.2|16125.2|0
1709677800000|2024-03-05 22:30:00|16155.8|16125.8|16158.4|16128.4|16158.4|16128.4|16155.5|16125.5|0
1709678100000|2024-03-05 22:35:00|16158|16128|16157.3|16127.3|16158.2|16128.2|16157.2|16127.2|0
1709678400000|2024-03-05 22:40:00|16157.2|16127.2|16157.8|16127.8|16158.1|16128.1|16157.2|16127.2|0
1709678700000|2024-03-05 22:45:00|16157.6|16127.6|16157.8|16127.8|16158.8|16128.8|16157.6|16127.6|0
1709679000000|2024-03-05 22:50:00|16157.5|16127.5|16157.9|16127.9|16158|16128|16157.5|16127.5|0
1709679300000|2024-03-05 22:55:00|16157.2|16127.2|16158.1|16128.1|16158.1|16128.1|16157|16127|0
1709679600000|2024-03-05 23:00:00|16157.2|16127.2|16150.1|16120.1|16157.2|16127.2|16149.8|16119.8|0
1709679900000|2024-03-05 23:05:00|16149.8|16119.8|16149.8|16119.8|16150.1|16120.1|16148|16118|0
1709680200000|2024-03-05 23:10:00|16150|16120|16149.6|16119.6|16154.3|16124.3|16148|16118|0
1709680500000|2024-03-05 23:15:00|16149.1|16119.1|16151.1|16121.1|16151.1|16121.1|16148|16118|0
1709680800000|2024-03-05 23:20:00|16151.6|16121.6|16151.1|16121.1|16152.7|16122.7|16150.1|16120.1|0
1709681100000|2024-03-05 23:25:00|16150.7|16120.7|16151.7|16121.7|16151.7|16121.7|16149.6|16119.6|0
1709681400000|2024-03-05 23:30:00|16152.1|16122.1|16149.6|16119.6|16152.7|16122.7|16145.9|16115.9|0
1709681700000|2024-03-05 23:35:00|16149.3|16119.3|16150.1|16120.1|16152.7|16122.7|16149|16119|0
1709682000000|2024-03-05 23:40:00|16149.8|16119.8|16151.7|16121.7|16151.7|16121.7|16149.6|16119.6|0
1709682300000|2024-03-05 23:45:00|16151.2|16121.2|16150.1|16120.1|16152.4|16122.4|16148.5|16118.5|0
1709682600000|2024-03-05 23:50:00|16150.5|16120.5|16150.1|16120.1|16151.1|16121.1|16150.1|16120.1|0
1709682900000|2024-03-05 23:55:00|16150.5|16120.5|16149.8|16119.8|16150.6|16120.6|16148.5|16118.5|0
1709683200000|2024-03-06 00:00:00|16149.6|16119.6|16146.4|16116.4|16150.1|16120.1|16146.4|16116.4|0
1709683500000|2024-03-06 00:05:00|16146.9|16116.9|16147.5|16117.5|16149|16119|16146.4|16116.4|0
1709683800000|2024-03-06 00:10:00|16146.5|16116.5|16147.5|16117.5|16148|16118|16146.1|16116.1|0
1709684100000|2024-03-06 00:15:00|16147|16117|16146.2|16116.2|16147.6|16117.6|16146.2|16116.2|0
1709684400000|2024-03-06 00:20:00|16145.8|16115.8|16147.2|16117.2|16147.2|16117.2|16145.5|16115.5|0
1709684700000|2024-03-06 00:25:00|16146.7|16116.7|16149.5|16119.5|16149.5|16119.5|16146.7|16116.7|0
1709685000000|2024-03-06 00:30:00|16149.7|16119.7|16149.5|16119.5|16150.2|16120.2|16149|16119|0
1709685300000|2024-03-06 00:35:00|16149|16119|16148.6|16118.6|16149|16119|16147.2|16117.2|0
1709685600000|2024-03-06 00:40:00|16148.1|16118.1|16146.2|16116.2|16148.1|16118.1|16145.8|16115.8|0
1709685900000|2024-03-06 00:45:00|16146.7|16116.7|16143.9|16113.9|16146.7|16116.7|16142.5|16112.5|0
1709686200000|2024-03-06 00:50:00|16143.7|16113.7|16143.7|16113.7|16143.9|16113.9|16142|16112|0
1709686500000|2024-03-06 00:55:00|16143.2|16113.2|16143.2|16113.2|16143.7|16113.7|16142|16112|0
1709686800000|2024-03-06 01:00:00|16142.7|16112.7|16146.2|16116.2|16146.2|16116.2|16141.6|16111.6|0
1709687100000|2024-03-06 01:05:00|16146.7|16116.7|16142.4|16112.4|16147.6|16117.6|16117.2|16087.2|0
1709687400000|2024-03-06 01:10:00|16141.9|16111.9|16154|16124|16154|16124|16141.7|16111.7|0
1709687700000|2024-03-06 01:15:00|16153.6|16123.6|16163.9|16158.9|16198.9|16193.9|16130.4|16123.6|2451
1709688000000|2024-03-06 01:20:00|16162.9|16157.9|16169.4|16164.4|16186.9|16181.9|16152.4|16147.4|1088
1709688300000|2024-03-06 01:25:00|16168.9|16163.9|16184.4|16179.4|16185.9|16180.9|16165.4|16160.4|600
1709688600000|2024-03-06 01:30:00|16180.9|16175.9|16192.9|16187.9|16217.4|16212.4|16166.9|16161.9|5172
1709688900000|2024-03-06 01:35:00|16191.9|16186.9|16146.4|16141.4|16204.4|16199.4|16144.4|16139.4|2728
1709689200000|2024-03-06 01:40:00|16146.9|16141.9|16159.4|16154.4|16180.4|16175.4|16132.9|16127.9|2589
1709689500000|2024-03-06 01:45:00|16158.9|16153.9|16137.9|16132.9|16170.4|16165.4|16118.4|16113.4|2255
1709689800000|2024-03-06 01:50:00|16136.4|16131.4|16152.9|16147.9|16191.4|16186.4|16122.9|16117.9|2746
1709690100000|2024-03-06 01:55:00|16150.9|16145.9|16196.4|16191.4|16197.9|16192.9|16143.9|16138.9|1822
1709690400000|2024-03-06 02:00:00|16197.4|16192.4|16203.9|16198.9|16223.4|16218.4|16168.4|16163.4|2021
1709690700000|2024-03-06 02:05:00|16204.9|16199.9|16223.9|16218.9|16234.9|16229.9|16200.4|16195.4|2118
1709691000000|2024-03-06 02:10:00|16224.9|16219.9|16254.4|16249.4|16254.9|16249.9|16195.4|16190.4|1976
1709691300000|2024-03-06 02:15:00|16254.9|16249.9|16253.9|16248.9|16269.4|16264.4|16238.9|16233.9|2479
1709691600000|2024-03-06 02:20:00|16252.9|16247.9|16236.4|16231.4|16277.4|16272.4|16230.4|16225.4|1854
1709691900000|2024-03-06 02:25:00|16236.9|16231.9|16254.9|16249.9|16266.4|16261.4|16218.9|16213.9|2058
1709692200000|2024-03-06 02:30:00|16255.9|16250.9|16290.4|16285.4|16293.9|16288.9|16255.4|16250.4|2507
1709692500000|2024-03-06 02:35:00|16291.9|16286.9|16294.9|16289.9|16303.4|16298.4|16275.9|16270.9|1640
1709692800000|2024-03-06 02:40:00|16295.4|16290.4|16320.4|16315.4|16350.4|16345.4|16292.9|16287.9|3161
1709693100000|2024-03-06 02:45:00|16320.9|16315.9|16352.9|16347.9|16378.4|16373.4|16310.4|16305.4|3098
1709693400000|2024-03-06 02:50:00|16353.9|16348.9|16368.9|16363.9|16380.4|16375.4|16341.4|16336.4|1887
1709693700000|2024-03-06 02:55:00|16369.4|16364.4|16363.4|16358.4|16376.4|16371.4|16345.4|16340.4|1748
1709694000000|2024-03-06 03:00:00|16359.4|16354.4|16383.9|16378.9|16395.4|16390.4|16359.4|16354.4|2067
1709694300000|2024-03-06 03:05:00|16382.9|16377.9|16372.4|16367.4|16386.4|16381.4|16362.4|16357.4|1244
1709694600000|2024-03-06 03:10:00|16371.9|16366.9|16387.9|16382.9|16406.4|16401.4|16370.9|16365.9|1309
1709694900000|2024-03-06 03:15:00|16388.4|16383.4|16439.4|16434.4|16440.4|16435.4|16379.9|16374.9|2162
1709695200000|2024-03-06 03:20:00|16436.9|16431.9|16449.9|16444.9|16472.4|16467.4|16418.9|16413.9|3086
1709695500000|2024-03-06 03:25:00|16450.4|16445.4|16483.9|16478.9|16494.4|16489.4|16446.9|16441.9|2235
1709695800000|2024-03-06 03:30:00|16483.4|16478.4|16481.4|16476.4|16500.4|16495.4|16476.9|16471.9|1798
1709696100000|2024-03-06 03:35:00|16481.9|16476.9|16495.4|16490.4|16497.9|16492.9|16474.4|16469.4|1240
1709696400000|2024-03-06 03:40:00|16495.9|16490.9|16493.9|16488.9|16504.4|16499.4|16481.9|16476.9|1193
1709696700000|2024-03-06 03:45:00|16494.4|16489.4|16497.4|16492.4|16508.4|16503.4|16494.4|16489.4|1224
1709697000000|2024-03-06 03:50:00|16497.9|16492.9|16512.9|16507.9|16517.4|16512.4|16497.9|16492.9|1214
1709697300000|2024-03-06 03:55:00|16513.4|16508.4|16530.9|16525.9|16534.9|16529.9|16512.4|16507.4|1266
1709697600000|2024-03-06 04:00:00|16542.1|16512.1|16542.9|16512.9|16547.1|16517.1|16542.1|16512.1|3
1709697900000|2024-03-06 04:05:00|16542.6|16512.6|16538.3|16508.3|16543.2|16513.2|16538.2|16508.2|0
1709698200000|2024-03-06 04:10:00|16538.5|16508.5|16535.5|16505.5|16538.5|16508.5|16534.6|16504.6|0
1709698500000|2024-03-06 04:15:00|16535.4|16505.4|16525.7|16495.7|16536.6|16506.6|16525.7|16495.7|0
1709698800000|2024-03-06 04:20:00|16526.2|16496.2|16521.2|16491.2|16526.2|16496.2|16521.2|16491.2|0
1709699100000|2024-03-06 04:25:00|16521.7|16491.7|16529.6|16499.6|16530.8|16500.8|16519.4|16489.4|0
1709699400000|2024-03-06 04:30:00|16535.4|16505.4|16543.6|16513.6|16569.7|16539.7|16534.9|16504.9|0
1709699700000|2024-03-06 04:35:00|16542.6|16512.6|16537.9|16507.9|16542.6|16512.6|16536.8|16506.8|0
1709700000000|2024-03-06 04:40:00|16538.4|16508.4|16537.2|16507.2|16539.1|16509.1|16536.7|16506.7|0
1709700300000|2024-03-06 04:45:00|16537|16507|16530.9|16500.9|16537.2|16507.2|16530.8|16500.8|0
1709700600000|2024-03-06 04:50:00|16530.8|16500.8|16532.2|16502.2|16532.7|16502.7|16530.8|16500.8|0
1709700900000|2024-03-06 04:55:00|16531.7|16501.7|16531.7|16501.7|16532.2|16502.2|16531.7|16501.7|0
1709701200000|2024-03-06 05:00:00|16521.9|16516.9|16504.9|16499.9|16534.9|16529.9|16499.4|16494.4|3088
1709701500000|2024-03-06 05:05:00|16505.4|16500.4|16460.9|16455.9|16518.9|16513.9|16458.4|16453.4|2275
1709701800000|2024-03-06 05:10:00|16460.4|16455.4|16465.4|16460.4|16475.9|16470.9|16452.4|16447.4|1420
1709702100000|2024-03-06 05:15:00|16465.9|16460.9|16440.4|16435.4|16465.9|16460.9|16432.9|16427.9|1711
1709702400000|2024-03-06 05:20:00|16440.9|16435.9|16449.4|16444.4|16453.9|16448.9|16428.4|16423.4|1529
1709702700000|2024-03-06 05:25:00|16447.9|16442.9|16425.4|16420.4|16448.4|16443.4|16417.9|16412.9|1417
1709703000000|2024-03-06 05:30:00|16425.9|16420.9|16444.9|16439.9|16445.9|16440.9|16412.9|16407.9|1488
1709703300000|2024-03-06 05:35:00|16445.4|16440.4|16467.4|16462.4|16479.4|16474.4|16444.9|16439.9|1740
1709703600000|2024-03-06 05:40:00|16466.9|16461.9|16482.4|16477.4|16492.9|16487.9|16454.4|16449.4|1267
1709703900000|2024-03-06 05:45:00|16480.9|16475.9|16474.9|16469.9|16490.9|16485.9|16467.9|16462.9|829
1709704200000|2024-03-06 05:50:00|16475.4|16470.4|16478.9|16473.9|16485.9|16480.9|16469.9|16464.9|711
1709704500000|2024-03-06 05:55:00|16479.4|16474.4|16460.4|16455.4|16481.4|16476.4|16458.9|16453.9|972
1709704800000|2024-03-06 06:00:00|16461.4|16456.4|16477.9|16472.9|16489.4|16484.4|16459.9|16454.9|917
1709705100000|2024-03-06 06:05:00|16477.4|16472.4|16441.9|16436.9|16479.9|16474.9|16438.9|16433.9|1253
1709705400000|2024-03-06 06:10:00|16441.4|16436.4|16446.9|16441.9|16453.9|16448.9|16427.9|16422.9|1095
1709705700000|2024-03-06 06:15:00|16446.4|16441.4|16429.9|16424.9|16448.4|16443.4|16428.4|16423.4|861
1709706000000|2024-03-06 06:20:00|16429.4|16424.4|16446.9|16441.9|16447.9|16442.9|16421.9|16416.9|790
1709706300000|2024-03-06 06:25:00|16447.4|16442.4|16440.9|16435.9|16452.9|16447.9|16437.4|16432.4|602
1709706600000|2024-03-06 06:30:00|16440.4|16435.4|16418.9|16413.9|16453.4|16448.4|16416.4|16411.4|767
1709706900000|2024-03-06 06:35:00|16419.4|16414.4|16346.9|16341.9|16424.4|16419.4|16346.9|16341.9|2610
1709707200000|2024-03-06 06:40:00|16346.4|16341.4|16383.4|16378.4|16383.4|16378.4|16338.4|16333.4|1894
1709707500000|2024-03-06 06:45:00|16382.9|16377.9|16373.4|16368.4|16397.9|16392.9|16365.4|16360.4|1135
1709707800000|2024-03-06 06:50:00|16372.9|16367.9|16379.4|16374.4|16381.9|16376.9|16364.4|16359.4|746
1709708100000|2024-03-06 06:55:00|16379.9|16374.9|16394.9|16389.9|16396.4|16391.4|16369.9|16364.9|702
1709708400000|2024-03-06 07:00:00|16395.4|16390.4|16408.4|16403.4|16411.9|16406.9|16382.4|16377.4|959
1709708700000|2024-03-06 07:05:00|16409.4|16404.4|16409.4|16404.4|16417.9|16412.9|16398.9|16393.9|723
1709709000000|2024-03-06 07:10:00|16410.4|16405.4|16435.9|16430.9|16444.4|16439.4|16410.4|16405.4|920
1709709300000|2024-03-06 07:15:00|16436.4|16431.4|16442.4|16437.4|16454.9|16449.9|16430.9|16425.9|789
1709709600000|2024-03-06 07:20:00|16442.9|16437.9|16467.9|16462.9|16471.4|16466.4|16436.9|16431.9|1098
1709709900000|2024-03-06 07:25:00|16465.9|16460.9|16446.9|16441.9|16473.4|16468.4|16440.9|16435.9|1075
1709710200000|2024-03-06 07:30:00|16446.4|16441.4|16453.4|16448.4|16455.4|16450.4|16433.4|16428.4|787
1709710500000|2024-03-06 07:35:00|16451.9|16446.9|16444.4|16439.4|16454.4|16449.4|16437.4|16432.4|546
1709710800000|2024-03-06 07:40:00|16445.4|16440.4|16442.4|16437.4|16453.9|16448.9|16428.9|16423.9|805
1709711100000|2024-03-06 07:45:00|16441.9|16436.9|16444.4|16439.4|16462.9|16457.9|16425.4|16420.4|2498
1709711400000|2024-03-06 07:50:00|16443.9|16438.9|16407.9|16402.9|16444.9|16439.9|16397.9|16392.9|1965
1709711700000|2024-03-06 07:55:00|16408.4|16403.4|16423.9|16418.9|16424.4|16419.4|16407.9|16402.9|1329
1709712000000|2024-03-06 08:00:00|16369.3|16364.3|16354.8|16349.8|16369.3|16364.3|16349.8|16344.8|1474
1709712300000|2024-03-06 08:05:00|16356.8|16351.8|16383.8|16378.8|16386.3|16381.3|16354.8|16349.8|1965
1709712600000|2024-03-06 08:10:00|16384.3|16379.3|16385.3|16380.3|16390.8|16385.8|16372.8|16367.8|974
1709712900000|2024-03-06 08:15:00|16383.8|16378.8|16393.3|16388.3|16395.3|16390.3|16383.8|16378.8|684
1709713200000|2024-03-06 08:20:00|16392.8|16387.8|16372.8|16367.8|16395.3|16390.3|16372.8|16367.8|600
1709713500000|2024-03-06 08:25:00|16373.3|16368.3|16390.8|16385.8|16392.8|16387.8|16367.8|16362.8|1250
1709713800000|2024-03-06 08:30:00|16401.3|16371.3|16404.4|16374.4|16407.2|16377.2|16400.1|16370.1|457
1709714100000|2024-03-06 08:35:00|16404.6|16374.6|16407.2|16377.2|16408.9|16378.9|16403.9|16373.9|44
1709714400000|2024-03-06 08:40:00|16407|16377|16404.6|16374.6|16407.9|16377.9|16402.5|16372.5|0
1709714700000|2024-03-06 08:45:00|16404.4|16374.4|16405.1|16375.1|16406.5|16376.5|16403.2|16373.2|0
1709715000000|2024-03-06 08:50:00|16404.9|16374.9|16400.6|16370.6|16405.3|16375.3|16399.2|16369.2|0
1709715300000|2024-03-06 08:55:00|16400.8|16370.8|16403.9|16373.9|16403.9|16373.9|16400.4|16370.4|0
1709715600000|2024-03-06 09:00:00|16404.4|16374.4|16410.3|16380.3|16410.8|16380.8|16403.4|16373.4|0
1709715900000|2024-03-06 09:05:00|16410.8|16380.8|16409.1|16379.1|16410.8|16380.8|16409.1|16379.1|0
1709716200000|2024-03-06 09:10:00|16409.6|16379.6|16410.6|16380.6|16411.3|16381.3|16408.4|16378.4|0
1709716500000|2024-03-06 09:15:00|16392.8|16384.8|16381.8|16373.8|16398.8|16390.8|16366.3|16358.3|275
1709716800000|2024-03-06 09:20:00|16382.3|16374.3|16391.8|16383.8|16396.3|16388.3|16376.8|16368.8|232
1709717100000|2024-03-06 09:25:00|16391.3|16383.3|16394.8|16386.8|16406.8|16398.8|16382.8|16374.8|260
1709717400000|2024-03-06 09:30:00|16395.3|16387.3|16401.8|16393.8|16402.8|16394.8|16394.8|16386.8|109
1709717700000|2024-03-06 09:35:00|16403.3|16395.3|16406.3|16398.3|16414.8|16406.8|16401.3|16393.3|99
1709718000000|2024-03-06 09:40:00|16405.8|16397.8|16403.3|16395.3|16413.3|16405.3|16402.3|16394.3|112
1709718300000|2024-03-06 09:45:00|16402.8|16394.8|16402.3|16394.3|16406.3|16398.3|16398.8|16390.8|51
1709718600000|2024-03-06 09:50:00|16401.8|16393.8|16408.3|16400.3|16410.8|16402.8|16396.3|16388.3|135
1709718900000|2024-03-06 09:55:00|16407.8|16399.8|16404.3|16396.3|16408.3|16400.3|16401.8|16393.8|94
1709719200000|2024-03-06 10:00:00|16403.8|16395.8|16402.8|16394.8|16409.3|16401.3|16401.3|16393.3|121
1709719500000|2024-03-06 10:05:00|16403.3|16395.3|16409.3|16401.3|16411.8|16403.8|16401.3|16393.3|61
1709719800000|2024-03-06 10:10:00|16408.8|16400.8|16401.8|16393.8|16410.3|16402.3|16400.8|16392.8|59
1709720100000|2024-03-06 10:15:00|16402.3|16394.3|16398.8|16390.8|16406.8|16398.8|16398.3|16390.3|32
1709720400000|2024-03-06 10:20:00|16399.3|16391.3|16392.8|16384.8|16401.3|16393.3|16392.3|16384.3|62
1709720700000|2024-03-06 10:25:00|16392.3|16384.3|16394.8|16386.8|16398.8|16390.8|16391.8|16383.8|57
1709721000000|2024-03-06 10:30:00|16394.3|16386.3|16414.8|16406.8|16420.3|16412.3|16394.3|16386.3|367
1709721300000|2024-03-06 10:35:00|16413.3|16405.3|16410.8|16402.8|16429.3|16421.3|16407.3|16399.3|328
1709721600000|2024-03-06 10:40:00|16410.3|16402.3|16403.8|16395.8|16420.3|16412.3|16402.8|16394.8|102
1709721900000|2024-03-06 10:45:00|16403.3|16395.3|16400.8|16392.8|16404.3|16396.3|16394.8|16386.8|120
1709722200000|2024-03-06 10:50:00|16401.3|16393.3|16403.3|16395.3|16407.3|16399.3|16400.3|16392.3|35
1709722500000|2024-03-06 10:55:00|16402.8|16394.8|16402.3|16394.3|16405.3|16397.3|16401.3|16393.3|61
1709722800000|2024-03-06 11:00:00|16401.8|16393.8|16403.8|16395.8|16405.8|16397.8|16399.8|16391.8|70
1709723100000|2024-03-06 11:05:00|16403.3|16395.3|16409.8|16401.8|16415.3|16407.3|16402.8|16394.8|56
1709723400000|2024-03-06 11:10:00|16410.3|16402.3|16411.3|16403.3|16414.8|16406.8|16408.8|16400.8|81
1709723700000|2024-03-06 11:15:00|16411.8|16403.8|16404.3|16396.3|16414.3|16406.3|16402.3|16394.3|62
1709724000000|2024-03-06 11:20:00|16403.8|16395.8|16395.8|16387.8|16404.8|16396.8|16395.3|16387.3|74
1709724300000|2024-03-06 11:25:00|16393.8|16385.8|16403.3|16395.3|16403.8|16395.8|16392.8|16384.8|74
1709724600000|2024-03-06 11:30:00|16402.3|16394.3|16393.8|16385.8|16403.8|16395.8|16389.3|16381.3|106
1709724900000|2024-03-06 11:35:00|16394.3|16386.3|16397.8|16389.8|16398.8|16390.8|16393.8|16385.8|50
1709725200000|2024-03-06 11:40:00|16397.3|16389.3|16404.8|16396.8|16408.3|16400.3|16397.3|16389.3|35
1709725500000|2024-03-06 11:45:00|16404.3|16396.3|16408.8|16400.8|16410.3|16402.3|16403.3|16395.3|30
1709725800000|2024-03-06 11:50:00|16408.3|16400.3|16404.8|16396.8|16410.3|16402.3|16404.8|16396.8|47
1709726100000|2024-03-06 11:55:00|16404.3|16396.3|16403.8|16395.8|16404.8|16396.8|16401.3|16393.3|10
1709726400000|2024-03-06 12:00:00|16405.8|16397.8|16400.8|16392.8|16407.3|16399.3|16398.8|16390.8|34
1709726700000|2024-03-06 12:05:00|16400.3|16392.3|16402.8|16394.8|16404.8|16396.8|16392.3|16384.3|93
1709727000000|2024-03-06 12:10:00|16403.3|16395.3|16396.3|16388.3|16403.3|16395.3|16396.3|16388.3|24
1709727300000|2024-03-06 12:15:00|16395.8|16387.8|16383.3|16375.3|16395.8|16387.8|16383.3|16375.3|82
1709727600000|2024-03-06 12:20:00|16383.8|16375.8|16387.8|16379.8|16389.8|16381.8|16379.8|16371.8|62
1709727900000|2024-03-06 12:25:00|16387.3|16379.3|16387.8|16379.8|16388.8|16380.8|16385.8|16377.8|40
1709728200000|2024-03-06 12:30:00|16387.3|16379.3|16397.8|16389.8|16399.3|16391.3|16385.8|16377.8|53
1709728500000|2024-03-06 12:35:00|16398.3|16390.3|16398.8|16390.8|16399.3|16391.3|16396.3|16388.3|18
1709728800000|2024-03-06 12:40:00|16398.3|16390.3|16402.3|16394.3|16405.3|16397.3|16398.3|16390.3|49
1709729100000|2024-03-06 12:45:00|16403.3|16395.3|16401.8|16393.8|16403.8|16395.8|16399.8|16391.8|56
1709729400000|2024-03-06 12:50:00|16401.3|16393.3|16406.3|16398.3|16407.3|16399.3|16398.3|16390.3|87
1709729700000|2024-03-06 12:55:00|16406.8|16398.8|16413.3|16405.3|16417.3|16409.3|16406.3|16398.3|123
1709730000000|2024-03-06 13:00:00|16413.8|16405.8|16419.8|16411.8|16419.8|16411.8|16411.8|16403.8|77
1709730300000|2024-03-06 13:05:00|16420.3|16412.3|16409.8|16401.8|16421.3|16413.3|16405.8|16397.8|119
1709730600000|2024-03-06 13:10:00|16409.3|16401.3|16416.3|16408.3|16416.3|16408.3|16408.8|16400.8|37
1709730900000|2024-03-06 13:15:00|16416.8|16408.8|16412.8|16404.8|16422.3|16414.3|16403.3|16395.3|405
1709731200000|2024-03-06 13:20:00|16413.3|16405.3|16421.8|16413.8|16423.3|16415.3|16410.3|16402.3|161
1709731500000|2024-03-06 13:25:00|16422.3|16414.3|16413.3|16405.3|16423.3|16415.3|16410.8|16402.8|127
1709731800000|2024-03-06 13:30:00|16412.8|16404.8|16439.8|16431.8|16440.8|16432.8|16399.3|16391.3|336
1709732100000|2024-03-06 13:35:00|16439.3|16431.3|16437.8|16429.8|16440.8|16432.8|16424.8|16416.8|189
1709732400000|2024-03-06 13:40:00|16438.3|16430.3|16428.3|16420.3|16440.3|16432.3|16427.3|16419.3|114
1709732700000|2024-03-06 13:45:00|16428.8|16420.8|16438.8|16430.8|16438.8|16430.8|16425.3|16417.3|67
1709733000000|2024-03-06 13:50:00|16439.3|16431.3|16442.8|16434.8|16446.8|16438.8|16436.8|16428.8|93
1709733300000|2024-03-06 13:55:00|16442.3|16434.3|16444.8|16436.8|16446.8|16438.8|16442.3|16434.3|65
1709733600000|2024-03-06 14:00:00|16445.3|16437.3|16440.8|16432.8|16452.3|16444.3|16436.8|16428.8|196
1709733900000|2024-03-06 14:05:00|16441.3|16433.3|16441.8|16433.8|16447.3|16439.3|16440.3|16432.3|103
1709734200000|2024-03-06 14:10:00|16441.3|16433.3|16440.3|16432.3|16444.8|16436.8|16438.8|16430.8|74
1709734500000|2024-03-06 14:15:00|16441.3|16433.3|16441.3|16433.3|16447.8|16439.8|16440.8|16432.8|96
1709734800000|2024-03-06 14:20:00|16442.8|16434.8|16446.3|16438.3|16447.8|16439.8|16441.8|16433.8|31
1709735100000|2024-03-06 14:25:00|16445.8|16437.8|16453.3|16445.3|16458.3|16450.3|16443.8|16435.8|312
1709735400000|2024-03-06 14:30:00|16452.8|16444.8|16452.8|16444.8|16488.8|16480.8|16449.8|16441.8|1385
1709735700000|2024-03-06 14:35:00|16452.3|16444.3|16460.3|16452.3|16481.3|16473.3|16445.3|16437.3|607
1709736000000|2024-03-06 14:40:00|16459.8|16451.8|16460.8|16452.8|16465.8|16457.8|16446.8|16438.8|282
1709736300000|2024-03-06 14:45:00|16461.3|16453.3|16442.8|16434.8|16469.8|16461.8|16426.8|16418.8|557
1709736600000|2024-03-06 14:50:00|16445.8|16437.8|16465.8|16457.8|16471.8|16463.8|16436.3|16428.3|407
1709736900000|2024-03-06 14:55:00|16466.3|16458.3|16434.8|16426.8|16468.8|16460.8|16418.3|16410.3|411
1709737200000|2024-03-06 15:00:00|16433.8|16425.8|16439.8|16431.8|16460.3|16452.3|16423.3|16415.3|480
1709737500000|2024-03-06 15:05:00|16440.3|16432.3|16418.8|16410.8|16440.3|16432.3|16414.8|16406.8|373
1709737800000|2024-03-06 15:10:00|16420.8|16412.8|16441.8|16433.8|16444.8|16436.8|16417.8|16409.8|168
1709738100000|2024-03-06 15:15:00|16441.3|16433.3|16439.3|16431.3|16454.8|16446.8|16438.8|16430.8|154
1709738400000|2024-03-06 15:20:00|16439.8|16431.8|16417.8|16409.8|16442.8|16434.8|16404.8|16396.8|319
1709738700000|2024-03-06 15:25:00|16417.3|16409.3|16408.8|16400.8|16418.8|16410.8|16400.3|16392.3|152
1709739000000|2024-03-06 15:30:00|16409.3|16401.3|16415.8|16407.8|16423.8|16415.8|16402.8|16394.8|179
1709739300000|2024-03-06 15:35:00|16416.3|16408.3|16422.8|16414.8|16426.3|16418.3|16399.8|16391.8|169
1709739600000|2024-03-06 15:40:00|16422.3|16414.3|16435.8|16427.8|16437.8|16429.8|16416.8|16408.8|115
1709739900000|2024-03-06 15:45:00|16436.3|16428.3|16442.8|16434.8|16443.8|16435.8|16432.3|16424.3|175
1709740200000|2024-03-06 15:50:00|16443.3|16435.3|16441.3|16433.3|16452.3|16444.3|16440.8|16432.8|117
1709740500000|2024-03-06 15:55:00|16440.8|16432.8|16438.8|16430.8|16458.3|16450.3|16438.8|16430.8|182
1709740800000|2024-03-06 16:00:00|16437.8|16429.8|16429.8|16421.8|16441.8|16433.8|16429.3|16421.3|107
1709741100000|2024-03-06 16:05:00|16430.3|16422.3|16435.8|16427.8|16439.8|16431.8|16427.8|16419.8|74
1709741400000|2024-03-06 16:10:00|16435.3|16427.3|16435.8|16427.8|16439.3|16431.3|16425.8|16417.8|84
1709741700000|2024-03-06 16:15:00|16436.3|16428.3|16436.8|16428.8|16438.3|16430.3|16426.8|16418.8|76
1709742000000|2024-03-06 16:20:00|16437.3|16429.3|16442.3|16434.3|16444.8|16436.8|16431.8|16423.8|109
1709742300000|2024-03-06 16:25:00|16441.8|16433.8|16467.8|16459.8|16467.8|16459.8|16441.8|16433.8|199
1709742600000|2024-03-06 16:30:00|16467.3|16459.3|16447.8|16439.8|16472.8|16464.8|16447.8|16439.8|247
1709742900000|2024-03-06 16:35:00|16448.8|16440.8|16442.8|16434.8|16449.3|16441.3|16435.8|16427.8|147
1709743200000|2024-03-06 16:40:00|16443.3|16435.3|16452.3|16444.3|16455.3|16447.3|16442.8|16434.8|65
1709743500000|2024-03-06 16:45:00|16451.8|16443.8|16452.8|16444.8|16454.3|16446.3|16444.8|16436.8|64
1709743800000|2024-03-06 16:50:00|16453.3|16445.3|16439.3|16431.3|16456.8|16448.8|16438.3|16430.3|170
1709744100000|2024-03-06 16:55:00|16439.8|16431.8|16449.8|16441.8|16453.3|16445.3|16437.8|16429.8|116
1709744400000|2024-03-06 17:00:00|16449.3|16441.3|16454.8|16446.8|16454.8|16446.8|16443.8|16435.8|88
1709744700000|2024-03-06 17:05:00|16452.8|16444.8|16447.3|16439.3|16453.8|16445.8|16438.3|16430.3|54
1709745000000|2024-03-06 17:10:00|16447.8|16439.8|16452.3|16444.3|16454.3|16446.3|16446.3|16438.3|101
1709745300000|2024-03-06 17:15:00|16451.8|16443.8|16453.8|16445.8|16454.3|16446.3|16447.8|16439.8|43
1709745600000|2024-03-06 17:20:00|16454.3|16446.3|16456.3|16448.3|16460.8|16452.8|16451.8|16443.8|33
1709745900000|2024-03-06 17:25:00|16455.8|16447.8|16455.3|16447.3|16461.8|16453.8|16453.3|16445.3|39
1709746200000|2024-03-06 17:30:00|16454.8|16446.8|16452.8|16444.8|16456.8|16448.8|16450.3|16442.3|52
1709746500000|2024-03-06 17:35:00|16452.3|16444.3|16455.8|16447.8|16461.3|16453.3|16451.3|16443.3|86
1709746800000|2024-03-06 17:40:00|16455.3|16447.3|16453.3|16445.3|16460.3|16452.3|16450.8|16442.8|41
1709747100000|2024-03-06 17:45:00|16452.8|16444.8|16447.8|16439.8|16456.8|16448.8|16446.3|16438.3|38
1709747400000|2024-03-06 17:50:00|16448.3|16440.3|16447.3|16439.3|16450.8|16442.8|16442.8|16434.8|27
1709747700000|2024-03-06 17:55:00|16447.8|16439.8|16450.8|16442.8|16451.3|16443.3|16443.8|16435.8|50
1709748000000|2024-03-06 18:00:00|16450.3|16442.3|16461.3|16453.3|16462.3|16454.3|16450.3|16442.3|75
1709748300000|2024-03-06 18:05:00|16460.3|16452.3|16459.3|16451.3|16461.3|16453.3|16454.3|16446.3|45
1709748600000|2024-03-06 18:10:00|16458.8|16450.8|16460.3|16452.3|16463.3|16455.3|16457.8|16449.8|48
1709748900000|2024-03-06 18:15:00|16459.8|16451.8|16460.8|16452.8|16463.3|16455.3|16457.3|16449.3|55
1709749200000|2024-03-06 18:20:00|16462.3|16454.3|16463.3|16455.3|16465.8|16457.8|16458.3|16450.3|40
1709749500000|2024-03-06 18:25:00|16462.8|16454.8|16456.8|16448.8|16464.8|16456.8|16456.8|16448.8|53
1709749800000|2024-03-06 18:30:00|16458.3|16450.3|16428.8|16420.8|16458.8|16450.8|16417.3|16409.3|184
1709750100000|2024-03-06 18:35:00|16428.3|16420.3|16429.8|16421.8|16430.3|16422.3|16408.8|16400.8|149
1709750400000|2024-03-06 18:40:00|16430.3|16422.3|16430.8|16422.8|16436.8|16428.8|16426.8|16418.8|90
1709750700000|2024-03-06 18:45:00|16430.3|16422.3|16405.8|16397.8|16432.3|16424.3|16403.3|16395.3|158
1709751000000|2024-03-06 18:50:00|16404.8|16396.8|16400.8|16392.8|16409.8|16401.8|16397.8|16389.8|99
1709751300000|2024-03-06 18:55:00|16401.3|16393.3|16417.8|16387.8|16417.9|16406.3|16400.3|16387.8|103
1709751600000|2024-03-06 19:00:00|16417.5|16387.5|16396|16366|16417.5|16387.5|16396|16366|0
1709751900000|2024-03-06 19:05:00|16396.2|16366.2|16407.4|16377.4|16409|16379|16395.2|16365.2|0
1709752200000|2024-03-06 19:10:00|16407.1|16377.1|16394.9|16364.9|16407.6|16377.6|16394.3|16364.3|0
1709752500000|2024-03-06 19:15:00|16394.6|16364.6|16395.2|16365.2|16396.5|16366.5|16377|16347|0
1709752800000|2024-03-06 19:20:00|16395.3|16365.3|16397.9|16367.9|16398.6|16368.6|16386.2|16356.2|0
1709753100000|2024-03-06 19:25:00|16398.1|16368.1|16407.7|16377.7|16410.2|16380.2|16394.6|16364.6|0
1709753400000|2024-03-06 19:30:00|16407.8|16377.8|16400.3|16370.3|16409|16379|16393.6|16363.6|0
1709753700000|2024-03-06 19:35:00|16400.2|16370.2|16399.6|16369.6|16405.9|16375.9|16397.9|16367.9|0
1709754000000|2024-03-06 19:40:00|16399.5|16369.5|16402.7|16372.7|16403.3|16373.3|16398.1|16368.1|0
1709754300000|2024-03-06 19:45:00|16402.6|16372.6|16398.3|16368.3|16402.9|16372.9|16386|16356|0
1709754600000|2024-03-06 19:50:00|16398.1|16368.1|16405.3|16375.3|16406.3|16376.3|16397.9|16367.9|0
1709754900000|2024-03-06 19:55:00|16405.5|16375.5|16392.6|16362.6|16405.6|16375.6|16390.7|16360.7|0
1709755200000|2024-03-06 20:00:00|16392.5|16362.5|16401.4|16371.4|16401.5|16371.5|16390.7|16360.7|0
1709755500000|2024-03-06 20:05:00|16401.3|16371.3|16398.8|16368.8|16405.7|16375.7|16393|16363|0
1709755800000|2024-03-06 20:10:00|16398.6|16368.6|16390.2|16360.2|16402.7|16372.7|16389.3|16359.3|0
1709756100000|2024-03-06 20:15:00|16390.3|16360.3|16397.4|16367.4|16404.6|16374.6|16390.2|16360.2|0
1709756400000|2024-03-06 20:20:00|16397.6|16367.6|16389.6|16359.6|16397.7|16367.7|16389.2|16359.2|0
1709756700000|2024-03-06 20:25:00|16389.7|16359.7|16402.4|16372.4|16402.8|16372.8|16389.4|16359.4|0
1709757000000|2024-03-06 20:30:00|16402.5|16372.5|16405.6|16375.6|16407.8|16377.8|16400.9|16370.9|0
1709757300000|2024-03-06 20:35:00|16405.4|16375.4|16403.8|16373.8|16405.6|16375.6|16394.1|16364.1|0
1709757600000|2024-03-06 20:40:00|16403.7|16373.7|16412.3|16382.3|16412.7|16382.7|16403.7|16373.7|0
1709757900000|2024-03-06 20:45:00|16412.4|16382.4|16409.9|16379.9|16423.4|16393.4|16409.9|16379.9|0
1709758200000|2024-03-06 20:50:00|16409|16379|16401.8|16371.8|16411.5|16381.5|16392.3|16362.3|0
1709758500000|2024-03-06 20:55:00|16401.6|16371.6|16399.3|16369.3|16409.2|16379.2|16392.4|16362.4|0
1709758800000|2024-03-06 21:00:00|16397.4|16367.4|16397.1|16367.1|16402.4|16372.4|16395.5|16365.5|0
1709759100000|2024-03-06 21:05:00|16397.6|16367.6|16398.7|16368.7|16401.3|16371.3|16397.6|16367.6|0
1709759400000|2024-03-06 21:10:00|16398.2|16368.2|16399.2|16369.2|16401|16371|16398.1|16368.1|0
1709759700000|2024-03-06 21:15:00|16398.7|16368.7|16400.2|16370.2|16400.8|16370.8|16398.7|16368.7|0
1709760000000|2024-03-06 21:20:00|16400.7|16370.7|16401.8|16371.8|16401.8|16371.8|16400.2|16370.2|0
1709760300000|2024-03-06 21:25:00|16401.4|16371.4|16399.7|16369.7|16401.8|16371.8|16399.7|16369.7|0
1709760600000|2024-03-06 21:30:00|16400.2|16370.2|16402.9|16372.9|16402.9|16372.9|16400.2|16370.2|0
1709760900000|2024-03-06 21:35:00|16402.4|16372.4|16405|16375|16405|16375|16402.4|16372.4|0
1709761200000|2024-03-06 21:40:00|16404.8|16374.8|16405|16375|16405.5|16375.5|16404.7|16374.7|0
1709761500000|2024-03-06 21:45:00|16405.5|16375.5|16401.3|16371.3|16405.5|16375.5|16400.2|16370.2|0
1709761800000|2024-03-06 21:50:00|16401.8|16371.8|16399.7|16369.7|16401.8|16371.8|16399.7|16369.7|0
1709762100000|2024-03-06 21:55:00|16400|16370|16400.5|16370.5|16401|16371|16399.2|16369.2|0
1709762400000|2024-03-06 22:00:00|16400.6|16370.6|16400.8|16370.8|16402|16372|16400.6|16370.6|0
1709762700000|2024-03-06 22:05:00|16400.7|16370.7|16400.3|16370.3|16400.7|16370.7|16399.9|16369.9|0
1709763000000|2024-03-06 22:10:00|16398.9|16368.9|16399.6|16369.6|16400.1|16370.1|16398.8|16368.8|0
1709763300000|2024-03-06 22:15:00|16399.4|16369.4|16399.7|16369.7|16399.8|16369.8|16399.2|16369.2|0
1709763600000|2024-03-06 22:20:00|16400.1|16370.1|16399.8|16369.8|16400.1|16370.1|16399.7|16369.7|0
1709763900000|2024-03-06 22:25:00|16400.1|16370.1|16399.6|16369.6|16400.1|16370.1|16399.6|16369.6|0
1709764200000|2024-03-06 22:30:00|16400|16370|16404.8|16374.8|16405|16375|16400|16370|0
1709764500000|2024-03-06 22:35:00|16404.9|16374.9|16405|16375|16405|16375|16404.6|16374.6|0
1709764800000|2024-03-06 22:40:00|16405.1|16375.1|16405.4|16375.4|16405.6|16375.6|16405.1|16375.1|0
1709765100000|2024-03-06 22:45:00|16405.7|16375.7|16404.7|16374.7|16405.7|16375.7|16404.7|16374.7|0
1709765400000|2024-03-06 22:50:00|16404.8|16374.8|16405.3|16375.3|16405.3|16375.3|16404.8|16374.8|0
1709765700000|2024-03-06 22:55:00|16405|16375|16405|16375|16405.4|16375.4|16404.8|16374.8|0
1709766000000|2024-03-06 23:00:00|16406.5|16376.5|16402.8|16372.8|16407.2|16377.2|16401.2|16371.2|0
1709766300000|2024-03-06 23:05:00|16402.5|16372.5|16404.9|16374.9|16405.1|16375.1|16402.2|16372.2|0
1709766600000|2024-03-06 23:10:00|16405.3|16375.3|16402.8|16372.8|16405.4|16375.4|16402.8|16372.8|0
1709766900000|2024-03-06 23:15:00|16402.3|16372.3|16400.6|16370.6|16404.3|16374.3|16400.6|16370.6|0
1709767200000|2024-03-06 23:20:00|16400.9|16370.9|16401.7|16371.7|16401.7|16371.7|16399|16369|0
1709767500000|2024-03-06 23:25:00|16402.2|16372.2|16403.3|16373.3|16403.8|16373.8|16401.7|16371.7|0
1709767800000|2024-03-06 23:30:00|16402.8|16372.8|16401.7|16371.7|16403.5|16373.5|16401.7|16371.7|0
1709768100000|2024-03-06 23:35:00|16401.2|16371.2|16399.6|16369.6|16401.7|16371.7|16399.6|16369.6|0
1709768400000|2024-03-06 23:40:00|16399.1|16369.1|16399.3|16369.3|16400.1|16370.1|16398.2|16368.2|0
1709768700000|2024-03-06 23:45:00|16399.5|16369.5|16399|16369|16400.6|16370.6|16399|16369|0
1709769000000|2024-03-06 23:50:00|16399.5|16369.5|16399|16369|16400.6|16370.6|16399|16369|0
1709769300000|2024-03-06 23:55:00|16398.6|16368.6|16394.8|16364.8|16399|16369|16394.8|16364.8|0
1709769600000|2024-03-07 00:00:00|16395|16365|16399|16369|16399|16369|16394.3|16364.3|0
1709769900000|2024-03-07 00:05:00|16399.3|16369.3|16398|16368|16399.6|16369.6|16396.9|16366.9|0
1709770200000|2024-03-07 00:10:00|16397.5|16367.5|16394.8|16364.8|16397.5|16367.5|16394.8|16364.8|0
1709770500000|2024-03-07 00:15:00|16394.3|16364.3|16393.2|16363.2|16395.6|16365.6|16392.7|16362.7|0
1709770800000|2024-03-07 00:20:00|16393|16363|16388|16358|16393.2|16363.2|16387.8|16357.8|0
1709771100000|2024-03-07 00:25:00|16387.1|16357.1|16386.1|16356.1|16388.5|16358.5|16385.4|16355.4|0
1709771400000|2024-03-07 00:30:00|16385.6|16355.6|16385.2|16355.2|16386.1|16356.1|16381.6|16351.6|0
1709771700000|2024-03-07 00:35:00|16385.4|16355.4|16384.7|16354.7|16386.1|16356.1|16383.7|16353.7|0
1709772000000|2024-03-07 00:40:00|16385.2|16355.2|16382.1|16352.1|16385.2|16355.2|16381.6|16351.6|0
1709772300000|2024-03-07 00:45:00|16381.1|16351.1|16375|16345|16383.7|16353.7|16373.5|16343.5|0
1709772600000|2024-03-07 00:50:00|16374.5|16344.5|16379.2|16349.2|16379.5|16349.5|16374.2|16344.2|0
1709772900000|2024-03-07 00:55:00|16379.7|16349.7|16394.2|16364.2|16394.7|16364.7|16377.6|16347.6|0
1709773200000|2024-03-07 01:00:00|16393.7|16363.7|16394.7|16364.7|16403.3|16373.3|16392.1|16362.1|0
1709773500000|2024-03-07 01:05:00|16392.8|16362.8|16394|16364|16395.2|16365.2|16387.6|16357.6|0
1709773800000|2024-03-07 01:10:00|16392.6|16362.6|16395.4|16365.4|16395.9|16365.9|16391.5|16361.5|0
1709774100000|2024-03-07 01:15:00|16399.9|16369.9|16410.4|16405.4|16420.9|16415.9|16362.9|16357.9|1966
1709774400000|2024-03-07 01:20:00|16411.4|16406.4|16394.4|16389.4|16412.9|16407.9|16382.9|16377.9|1013
1709774700000|2024-03-07 01:25:00|16393.9|16388.9|16429.4|16424.4|16432.4|16427.4|16387.9|16382.9|1077
1709775000000|2024-03-07 01:30:00|16426.9|16421.9|16404.9|16399.9|16508.4|16503.4|16401.4|16396.4|6362
1709775300000|2024-03-07 01:35:00|16401.4|16396.4|16372.4|16367.4|16406.4|16401.4|16341.4|16336.4|4835
1709775600000|2024-03-07 01:40:00|16372.9|16367.9|16382.9|16377.9|16392.9|16387.9|16348.4|16343.4|2952
1709775900000|2024-03-07 01:45:00|16380.4|16375.4|16390.4|16385.4|16400.9|16395.9|16372.9|16367.9|1905
1709776200000|2024-03-07 01:50:00|16390.9|16385.9|16406.4|16401.4|16416.9|16411.9|16359.9|16354.9|2565
1709776500000|2024-03-07 01:55:00|16406.9|16401.9|16387.9|16382.9|16421.4|16416.4|16376.4|16371.4|1999
1709776800000|2024-03-07 02:00:00|16388.4|16383.4|16452.4|16447.4|16466.4|16461.4|16377.9|16372.9|2718
1709777100000|2024-03-07 02:05:00|16451.4|16446.4|16423.9|16418.9|16451.4|16446.4|16420.4|16415.4|1774
1709777400000|2024-03-07 02:10:00|16424.4|16419.4|16384.4|16379.4|16444.4|16439.4|16383.9|16378.9|1665
1709777700000|2024-03-07 02:15:00|16384.9|16379.9|16427.4|16422.4|16429.4|16424.4|16379.4|16374.4|1565
1709778000000|2024-03-07 02:20:00|16430.9|16425.9|16335.4|16330.4|16432.4|16427.4|16335.4|16330.4|2406
1709778300000|2024-03-07 02:25:00|16336.9|16331.9|16347.4|16342.4|16352.9|16347.9|16330.4|16325.4|1380
1709778600000|2024-03-07 02:30:00|16348.9|16343.9|16378.4|16373.4|16382.9|16377.9|16334.4|16329.4|1726
1709778900000|2024-03-07 02:35:00|16380.4|16375.4|16395.4|16390.4|16398.4|16393.4|16368.4|16363.4|1177
1709779200000|2024-03-07 02:40:00|16394.9|16389.9|16424.9|16419.9|16428.4|16423.4|16390.9|16385.9|1189
1709779500000|2024-03-07 02:45:00|16422.9|16417.9|16425.9|16420.9|16450.9|16445.9|16411.9|16406.9|1623
1709779800000|2024-03-07 02:50:00|16425.4|16420.4|16432.9|16427.9|16460.4|16455.4|16425.4|16420.4|1571
1709780100000|2024-03-07 02:55:00|16431.4|16426.4|16417.4|16412.4|16443.9|16438.9|16412.4|16407.4|973
1709780400000|2024-03-07 03:00:00|16416.9|16411.9|16406.4|16401.4|16429.4|16424.4|16403.4|16398.4|953
1709780700000|2024-03-07 03:05:00|16406.9|16401.9|16388.9|16383.9|16422.9|16417.9|16385.4|16380.4|1194
1709781000000|2024-03-07 03:10:00|16389.9|16384.9|16384.4|16379.4|16414.4|16409.4|16380.4|16375.4|952
1709781300000|2024-03-07 03:15:00|16383.9|16378.9|16380.4|16375.4|16400.4|16395.4|16378.9|16373.9|667
1709781600000|2024-03-07 03:20:00|16379.9|16374.9|16343.4|16338.4|16380.9|16375.9|16325.9|16320.9|2207
1709781900000|2024-03-07 03:25:00|16342.9|16337.9|16335.9|16330.9|16358.9|16353.9|16328.9|16323.9|1210
1709782200000|2024-03-07 03:30:00|16336.4|16331.4|16336.4|16331.4|16352.9|16347.9|16331.4|16326.4|683
1709782500000|2024-03-07 03:35:00|16335.9|16330.9|16318.4|16313.4|16335.9|16330.9|16313.9|16308.9|1185
1709782800000|2024-03-07 03:40:00|16317.9|16312.9|16312.9|16307.9|16319.4|16314.4|16304.9|16299.9|1077
1709783100000|2024-03-07 03:45:00|16312.4|16307.4|16331.4|16326.4|16332.4|16327.4|16301.4|16296.4|1000
1709783400000|2024-03-07 03:50:00|16330.9|16325.9|16343.9|16338.9|16346.4|16341.4|16323.9|16318.9|906
1709783700000|2024-03-07 03:55:00|16344.4|16339.4|16335.9|16330.9|16347.9|16342.9|16334.4|16329.4|583
1709784000000|2024-03-07 04:00:00|16348.6|16318.6|16347.4|16317.4|16350.5|16320.5|16346.9|16316.9|0
1709784300000|2024-03-07 04:05:00|16346.9|16316.9|16344.1|16314.1|16347.1|16317.1|16344.1|16314.1|0
1709784600000|2024-03-07 04:10:00|16343.8|16313.8|16344.2|16314.2|16344.8|16314.8|16342.9|16312.9|0
1709784900000|2024-03-07 04:15:00|16344.7|16314.7|16346.2|16316.2|16346.7|16316.7|16344.7|16314.7|0
1709785200000|2024-03-07 04:20:00|16346.1|16316.1|16347.4|16317.4|16347.4|16317.4|16345.2|16315.2|0
1709785500000|2024-03-07 04:25:00|16346.9|16316.9|16349|16319|16349|16319|16346.4|16316.4|0
1709785800000|2024-03-07 04:30:00|16349.3|16319.3|16348.3|16318.3|16350|16320|16347.8|16317.8|0
1709786100000|2024-03-07 04:35:00|16347.8|16317.8|16347.8|16317.8|16348.3|16318.3|16346.7|16316.7|0
1709786400000|2024-03-07 04:40:00|16348.1|16318.1|16350|16320|16350.9|16320.9|16348.1|16318.1|0
1709786700000|2024-03-07 04:45:00|16350.2|16320.2|16350.7|16320.7|16351.2|16321.2|16349.7|16319.7|0
1709787000000|2024-03-07 04:50:00|16351.2|16321.2|16350.7|16320.7|16351.9|16321.9|16350.7|16320.7|0
1709787300000|2024-03-07 04:55:00|16350.9|16320.9|16350.7|16320.7|16351.4|16321.4|16350.7|16320.7|0
1709787600000|2024-03-07 05:00:00|16350|16320|16304.4|16299.4|16350.5|16339.4|16299.9|16294.9|1563
1709787900000|2024-03-07 05:05:00|16304.9|16299.9|16321.9|16316.9|16328.4|16323.4|16294.4|16289.4|1045
1709788200000|2024-03-07 05:10:00|16322.4|16317.4|16317.4|16312.4|16332.4|16327.4|16305.4|16300.4|842
1709788500000|2024-03-07 05:15:00|16318.4|16313.4|16336.9|16331.9|16342.9|16337.9|16302.9|16297.9|938
1709788800000|2024-03-07 05:20:00|16337.4|16332.4|16322.4|16317.4|16345.4|16340.4|16319.9|16314.9|631
1709789100000|2024-03-07 05:25:00|16322.9|16317.9|16323.4|16318.4|16337.9|16332.9|16317.9|16312.9|684
1709789400000|2024-03-07 05:30:00|16322.9|16317.9|16322.4|16317.4|16329.4|16324.4|16305.9|16300.9|593
1709789700000|2024-03-07 05:35:00|16321.9|16316.9|16299.4|16294.4|16327.4|16322.4|16294.4|16289.4|795
1709790000000|2024-03-07 05:40:00|16298.9|16293.9|16268.4|16263.4|16306.9|16301.9|16266.9|16261.9|1355
1709790300000|2024-03-07 05:45:00|16270.9|16265.9|16271.4|16266.4|16278.9|16273.9|16252.9|16247.9|1678
1709790600000|2024-03-07 05:50:00|16270.4|16265.4|16255.9|16250.9|16271.4|16266.4|16254.4|16249.4|911
1709790900000|2024-03-07 05:55:00|16254.9|16249.9|16265.4|16260.4|16285.9|16280.9|16251.9|16246.9|993
1709791200000|2024-03-07 06:00:00|16266.4|16261.4|16269.4|16264.4|16269.4|16264.4|16237.9|16232.9|1615
1709791500000|2024-03-07 06:05:00|16268.4|16263.4|16263.4|16258.4|16282.4|16277.4|16260.9|16255.9|1203
1709791800000|2024-03-07 06:10:00|16263.9|16258.9|16273.4|16268.4|16281.4|16276.4|16252.9|16247.9|777
1709792100000|2024-03-07 06:15:00|16273.9|16268.9|16257.4|16252.4|16276.9|16271.9|16251.4|16246.4|611
1709792400000|2024-03-07 06:20:00|16256.9|16251.9|16264.9|16259.9|16274.9|16269.9|16243.9|16238.9|839
1709792700000|2024-03-07 06:25:00|16264.4|16259.4|16253.9|16248.9|16265.4|16260.4|16243.9|16238.9|703
1709793000000|2024-03-07 06:30:00|16253.4|16248.4|16225.9|16220.9|16261.9|16256.9|16223.9|16218.9|1536
1709793300000|2024-03-07 06:35:00|16224.4|16219.4|16217.4|16212.4|16235.9|16230.9|16201.9|16196.9|1825
1709793600000|2024-03-07 06:40:00|16216.4|16211.4|16197.4|16192.4|16221.4|16216.4|16195.4|16190.4|1583
1709793900000|2024-03-07 06:45:00|16197.9|16192.9|16188.9|16183.9|16209.9|16204.9|16180.9|16175.9|1837
1709794200000|2024-03-07 06:50:00|16188.4|16183.4|16178.4|16173.4|16194.4|16189.4|16174.4|16169.4|1803
1709794500000|2024-03-07 06:55:00|16177.9|16172.9|16177.9|16172.9|16184.9|16179.9|16170.4|16165.4|1143
1709794800000|2024-03-07 07:00:00|16180.9|16175.9|16125.4|16120.4|16192.9|16187.9|16105.4|16100.4|3576
1709795100000|2024-03-07 07:05:00|16124.4|16119.4|16146.4|16141.4|16152.4|16147.4|16121.9|16116.9|1756
1709795400000|2024-03-07 07:10:00|16145.9|16140.9|16161.4|16156.4|16163.4|16158.4|16139.9|16134.9|974
1709795700000|2024-03-07 07:15:00|16160.9|16155.9|16175.9|16170.9|16175.9|16170.9|16152.4|16147.4|993
1709796000000|2024-03-07 07:20:00|16176.4|16171.4|16173.9|16168.9|16187.9|16182.9|16170.9|16165.9|960
1709796300000|2024-03-07 07:25:00|16172.9|16167.9|16174.9|16169.9|16179.4|16174.4|16170.4|16165.4|703
1709796600000|2024-03-07 07:30:00|16173.4|16168.4|16181.4|16176.4|16196.4|16191.4|16168.9|16163.9|1057
1709796900000|2024-03-07 07:35:00|16181.9|16176.9|16183.9|16178.9|16184.9|16179.9|16173.9|16168.9|609
1709797200000|2024-03-07 07:40:00|16184.4|16179.4|16190.9|16185.9|16197.9|16192.9|16183.4|16178.4|898
1709797500000|2024-03-07 07:45:00|16191.4|16186.4|16194.4|16189.4|16197.9|16192.9|16180.9|16175.9|825
1709797800000|2024-03-07 07:50:00|16194.9|16189.9|16185.9|16180.9|16201.9|16196.9|16184.9|16179.9|998
1709798100000|2024-03-07 07:55:00|16185.4|16180.4|16192.4|16187.4|16192.9|16187.9|16184.9|16179.9|932
1709798400000|2024-03-07 08:00:00|16188.6|16183.6|16194.1|16189.1|16197.6|16192.6|16181.1|16176.1|1200
1709798700000|2024-03-07 08:05:00|16194.6|16189.6|16190.6|16185.6|16208.1|16203.1|16182.1|16177.1|1971
1709799000000|2024-03-07 08:10:00|16189.6|16184.6|16181.6|16176.6|16194.1|16189.1|16170.6|16165.6|1038
1709799300000|2024-03-07 08:15:00|16182.6|16177.6|16188.1|16183.1|16194.1|16189.1|16182.6|16177.6|591
1709799600000|2024-03-07 08:20:00|16189.1|16184.1|16192.6|16187.6|16194.1|16189.1|16183.1|16178.1|486
1709799900000|2024-03-07 08:25:00|16193.1|16188.1|16195.6|16190.6|16200.1|16195.1|16183.1|16178.1|958
1709800200000|2024-03-07 08:30:00|16206.9|16176.9|16207.4|16177.4|16208.8|16178.8|16206.4|16176.4|0
1709800500000|2024-03-07 08:35:00|16207.1|16177.1|16209.2|16179.2|16212.3|16182.3|16207.1|16177.1|435
1709800800000|2024-03-07 08:40:00|16209.5|16179.5|16208.8|16178.8|16210.2|16180.2|16205|16175|0
1709801100000|2024-03-07 08:45:00|16208.3|16178.3|16209.7|16179.7|16211.1|16181.1|16207.6|16177.6|0
1709801400000|2024-03-07 08:50:00|16209.9|16179.9|16209.9|16179.9|16211.1|16181.1|16208|16178|0
1709801700000|2024-03-07 08:55:00|16209.5|16179.5|16211.8|16181.8|16212|16182|16206.9|16176.9|0
1709802000000|2024-03-07 09:00:00|16212|16182|16217|16187|16218.4|16188.4|16208.3|16178.3|0
1709802300000|2024-03-07 09:05:00|16217.4|16187.4|16215.8|16185.8|16218.6|16188.6|16215.8|16185.8|0
1709802600000|2024-03-07 09:10:00|16215.6|16185.6|16218.1|16188.1|16220|16190|16215.1|16185.1|0
1709802900000|2024-03-07 09:15:00|16206.6|16198.6|16205.1|16197.1|16215.1|16207.1|16202.1|16194.1|297
1709803200000|2024-03-07 09:20:00|16206.1|16198.1|16194.1|16186.1|16207.1|16199.1|16193.1|16185.1|106
1709803500000|2024-03-07 09:25:00|16193.1|16185.1|16197.1|16189.1|16197.6|16189.6|16189.1|16181.1|104
1709803800000|2024-03-07 09:30:00|16196.6|16188.6|16196.6|16188.6|16203.1|16195.1|16195.6|16187.6|88
1709804100000|2024-03-07 09:35:00|16195.6|16187.6|16202.1|16194.1|16203.6|16195.6|16195.6|16187.6|70
1709804400000|2024-03-07 09:40:00|16202.6|16194.6|16215.1|16207.1|16215.1|16207.1|16202.6|16194.6|83
1709804700000|2024-03-07 09:45:00|16214.6|16206.6|16214.6|16206.6|16222.1|16214.1|16211.6|16203.6|128
1709805000000|2024-03-07 09:50:00|16213.1|16205.1|16220.6|16212.6|16222.6|16214.6|16213.1|16205.1|113
1709805300000|2024-03-07 09:55:00|16220.1|16212.1|16218.6|16210.6|16221.6|16213.6|16216.1|16208.1|56
1709805600000|2024-03-07 10:00:00|16218.1|16210.1|16209.6|16201.6|16219.1|16211.1|16208.6|16200.6|92
1709805900000|2024-03-07 10:05:00|16207.1|16199.1|16210.1|16202.1|16214.6|16206.6|16207.1|16199.1|45
1709806200000|2024-03-07 10:10:00|16209.6|16201.6|16209.1|16201.1|16211.6|16203.6|16208.6|16200.6|34
1709806500000|2024-03-07 10:15:00|16208.6|16200.6|16201.1|16193.1|16208.6|16200.6|16200.1|16192.1|87
1709806800000|2024-03-07 10:20:00|16200.6|16192.6|16200.1|16192.1|16202.1|16194.1|16195.1|16187.1|77
1709807100000|2024-03-07 10:25:00|16199.6|16191.6|16196.1|16188.1|16200.1|16192.1|16193.6|16185.6|31
1709807400000|2024-03-07 10:30:00|16196.6|16188.6|16193.6|16185.6|16198.1|16190.1|16192.6|16184.6|40
1709807700000|2024-03-07 10:35:00|16193.1|16185.1|16193.1|16185.1|16195.6|16187.6|16188.1|16180.1|48
1709808000000|2024-03-07 10:40:00|16192.6|16184.6|16194.1|16186.1|16195.1|16187.1|16189.6|16181.6|33
1709808300000|2024-03-07 10:45:00|16194.6|16186.6|16197.1|16189.1|16197.1|16189.1|16192.1|16184.1|39
1709808600000|2024-03-07 10:50:00|16197.6|16189.6|16194.1|16186.1|16199.1|16191.1|16192.6|16184.6|19
1709808900000|2024-03-07 10:55:00|16194.6|16186.6|16204.1|16196.1|16204.6|16196.6|16189.6|16181.6|114
1709809200000|2024-03-07 11:00:00|16203.6|16195.6|16207.6|16199.6|16209.1|16201.1|16203.1|16195.1|51
1709809500000|2024-03-07 11:05:00|16208.1|16200.1|16210.6|16202.6|16210.6|16202.6|16206.1|16198.1|29
1709809800000|2024-03-07 11:10:00|16211.1|16203.1|16210.6|16202.6|16212.1|16204.1|16207.6|16199.6|23
1709810100000|2024-03-07 11:15:00|16210.1|16202.1|16205.1|16197.1|16211.1|16203.1|16205.1|16197.1|29
1709810400000|2024-03-07 11:20:00|16204.6|16196.6|16202.1|16194.1|16204.6|16196.6|16199.6|16191.6|23
1709810700000|2024-03-07 11:25:00|16201.6|16193.6|16199.1|16191.1|16203.1|16195.1|16197.1|16189.1|28
1709811000000|2024-03-07 11:30:00|16199.6|16191.6|16205.6|16197.6|16206.6|16198.6|16199.6|16191.6|17
1709811300000|2024-03-07 11:35:00|16205.1|16197.1|16206.1|16198.1|16208.1|16200.1|16204.6|16196.6|10
1709811600000|2024-03-07 11:40:00|16206.6|16198.6|16213.6|16205.6|16214.1|16206.1|16206.1|16198.1|33
1709811900000|2024-03-07 11:45:00|16213.1|16205.1|16216.6|16208.6|16217.1|16209.1|16213.1|16205.1|61
1709812200000|2024-03-07 11:50:00|16215.6|16207.6|16215.6|16207.6|16216.1|16208.1|16212.1|16204.1|46
1709812500000|2024-03-07 11:55:00|16215.1|16207.1|16216.6|16208.6|16216.6|16208.6|16213.6|16205.6|53
1709812800000|2024-03-07 12:00:00|16217.1|16209.1|16222.6|16214.6|16226.6|16218.6|16216.6|16208.6|105
1709813100000|2024-03-07 12:05:00|16222.1|16214.1|16227.1|16219.1|16227.1|16219.1|16221.6|16213.6|40
1709813400000|2024-03-07 12:10:00|16226.6|16218.6|16233.1|16225.1|16234.6|16226.6|16220.6|16212.6|111
1709813700000|2024-03-07 12:15:00|16233.6|16225.6|16229.1|16221.1|16233.6|16225.6|16227.1|16219.1|88
1709814000000|2024-03-07 12:20:00|16228.6|16220.6|16231.6|16223.6|16233.1|16225.1|16228.1|16220.1|41
1709814300000|2024-03-07 12:25:00|16231.1|16223.1|16223.1|16215.1|16232.1|16224.1|16220.1|16212.1|38
1709814600000|2024-03-07 12:30:00|16223.6|16215.6|16230.6|16222.6|16232.1|16224.1|16220.1|16212.1|50
1709814900000|2024-03-07 12:35:00|16230.1|16222.1|16233.1|16225.1|16233.1|16225.1|16225.1|16217.1|35
1709815200000|2024-03-07 12:40:00|16232.6|16224.6|16230.6|16222.6|16234.1|16226.1|16228.6|16220.6|32
1709815500000|2024-03-07 12:45:00|16231.1|16223.1|16236.1|16228.1|16238.6|16230.6|16230.6|16222.6|43
1709815800000|2024-03-07 12:50:00|16236.6|16228.6|16240.1|16232.1|16241.1|16233.1|16233.6|16225.6|71
1709816100000|2024-03-07 12:55:00|16240.6|16232.6|16240.6|16232.6|16243.1|16235.1|16235.6|16227.6|87
1709816400000|2024-03-07 13:00:00|16241.1|16233.1|16236.1|16228.1|16242.6|16234.6|16236.1|16228.1|72
1709816700000|2024-03-07 13:05:00|16235.6|16227.6|16227.1|16219.1|16235.6|16227.6|16221.6|16213.6|64
1709817000000|2024-03-07 13:10:00|16227.6|16219.6|16227.1|16219.1|16230.1|16222.1|16226.1|16218.1|41
1709817300000|2024-03-07 13:15:00|16226.6|16218.6|16236.1|16228.1|16237.6|16229.6|16226.6|16218.6|83
1709817600000|2024-03-07 13:20:00|16236.6|16228.6|16236.1|16228.1|16241.6|16233.6|16234.1|16226.1|57
1709817900000|2024-03-07 13:25:00|16236.6|16228.6|16234.6|16226.6|16243.6|16235.6|16233.1|16225.1|169
1709818200000|2024-03-07 13:30:00|16235.1|16227.1|16234.6|16226.6|16239.1|16231.1|16228.1|16220.1|71
1709818500000|2024-03-07 13:35:00|16235.1|16227.1|16236.6|16228.6|16244.1|16236.1|16230.6|16222.6|91
1709818800000|2024-03-07 13:40:00|16237.1|16229.1|16240.1|16232.1|16244.1|16236.1|16231.6|16223.6|63
1709819100000|2024-03-07 13:45:00|16240.6|16232.6|16230.6|16222.6|16242.1|16234.1|16230.6|16222.6|45
1709819400000|2024-03-07 13:50:00|16231.1|16223.1|16226.1|16218.1|16231.1|16223.1|16222.6|16214.6|51
1709819700000|2024-03-07 13:55:00|16226.6|16218.6|16227.6|16219.6|16229.6|16221.6|16223.1|16215.1|48
1709820000000|2024-03-07 14:00:00|16227.1|16219.1|16212.1|16204.1|16228.6|16220.6|16207.6|16199.6|106
1709820300000|2024-03-07 14:05:00|16212.6|16204.6|16221.6|16213.6|16227.1|16219.1|16211.1|16203.1|95
1709820600000|2024-03-07 14:10:00|16221.1|16213.1|16224.1|16216.1|16226.6|16218.6|16215.6|16207.6|46
1709820900000|2024-03-07 14:15:00|16224.6|16216.6|16229.6|16221.6|16233.1|16225.1|16224.1|16216.1|119
1709821200000|2024-03-07 14:20:00|16228.6|16220.6|16227.1|16219.1|16237.1|16229.1|16227.1|16219.1|96
1709821500000|2024-03-07 14:25:00|16226.6|16218.6|16225.1|16217.1|16228.1|16220.1|16212.1|16204.1|104
1709821800000|2024-03-07 14:30:00|16225.6|16217.6|16226.1|16218.1|16262.1|16254.1|16216.1|16208.1|897
1709822100000|2024-03-07 14:35:00|16225.6|16217.6|16184.1|16176.1|16243.6|16235.6|16180.6|16172.6|743
1709822400000|2024-03-07 14:40:00|16184.6|16176.6|16197.1|16189.1|16197.1|16189.1|16174.1|16166.1|398
1709822700000|2024-03-07 14:45:00|16196.1|16188.1|16208.1|16200.1|16208.1|16200.1|16179.1|16171.1|371
1709823000000|2024-03-07 14:50:00|16210.1|16202.1|16223.1|16215.1|16234.1|16226.1|16200.1|16192.1|348
1709823300000|2024-03-07 14:55:00|16222.6|16214.6|16220.1|16212.1|16229.1|16221.1|16215.1|16207.1|250
1709823600000|2024-03-07 15:00:00|16219.6|16211.6|16229.1|16221.1|16235.6|16227.6|16215.1|16207.1|154
1709823900000|2024-03-07 15:05:00|16229.6|16221.6|16196.1|16188.1|16230.6|16222.6|16189.6|16181.6|286
1709824200000|2024-03-07 15:10:00|16196.6|16188.6|16215.6|16207.6|16221.6|16213.6|16196.6|16188.6|182
1709824500000|2024-03-07 15:15:00|16216.1|16208.1|16223.1|16215.1|16229.1|16221.1|16215.6|16207.6|119
1709824800000|2024-03-07 15:20:00|16223.6|16215.6|16218.6|16210.6|16225.1|16217.1|16212.1|16204.1|74
1709825100000|2024-03-07 15:25:00|16218.1|16210.1|16217.1|16209.1|16223.6|16215.6|16213.1|16205.1|90
1709825400000|2024-03-07 15:30:00|16217.6|16209.6|16226.6|16218.6|16227.6|16219.6|16214.6|16206.6|52
1709825700000|2024-03-07 15:35:00|16226.1|16218.1|16251.1|16243.1|16254.1|16246.1|16223.1|16215.1|271
1709826000000|2024-03-07 15:40:00|16250.1|16242.1|16247.1|16239.1|16255.6|16247.6|16238.6|16230.6|191
1709826300000|2024-03-07 15:45:00|16247.6|16239.6|16239.1|16231.1|16249.6|16241.6|16238.6|16230.6|105
1709826600000|2024-03-07 15:50:00|16239.6|16231.6|16239.6|16231.6|16242.1|16234.1|16234.1|16226.1|67
1709826900000|2024-03-07 15:55:00|16240.1|16232.1|16249.1|16241.1|16249.6|16241.6|16238.1|16230.1|101
1709827200000|2024-03-07 16:00:00|16250.1|16242.1|16244.1|16236.1|16250.1|16242.1|16242.6|16234.6|66
1709827500000|2024-03-07 16:05:00|16244.6|16236.6|16246.6|16238.6|16248.6|16240.6|16239.6|16231.6|69
1709827800000|2024-03-07 16:10:00|16247.1|16239.1|16239.1|16231.1|16249.1|16241.1|16236.1|16228.1|84
1709828100000|2024-03-07 16:15:00|16239.6|16231.6|16245.6|16237.6|16256.1|16248.1|16238.6|16230.6|72
1709828400000|2024-03-07 16:20:00|16245.1|16237.1|16250.6|16242.6|16252.6|16244.6|16244.6|16236.6|65
1709828700000|2024-03-07 16:25:00|16251.1|16243.1|16266.6|16258.6|16270.6|16262.6|16250.6|16242.6|367
1709829000000|2024-03-07 16:30:00|16266.1|16258.1|16255.1|16247.1|16267.6|16259.6|16252.1|16244.1|105
1709829300000|2024-03-07 16:35:00|16256.6|16248.6|16261.1|16253.1|16263.1|16255.1|16253.6|16245.6|79
1709829600000|2024-03-07 16:40:00|16260.6|16252.6|16257.1|16249.1|16265.1|16257.1|16256.6|16248.6|94
1709829900000|2024-03-07 16:45:00|16257.6|16249.6|16258.1|16250.1|16259.6|16251.6|16253.1|16245.1|60
1709830200000|2024-03-07 16:50:00|16258.6|16250.6|16261.1|16253.1|16264.6|16256.6|16257.6|16249.6|51
1709830500000|2024-03-07 16:55:00|16260.6|16252.6|16263.1|16255.1|16268.1|16260.1|16260.1|16252.1|85
1709830800000|2024-03-07 17:00:00|16263.6|16255.6|16265.1|16257.1|16265.1|16257.1|16258.6|16250.6|80
1709831100000|2024-03-07 17:05:00|16264.6|16256.6|16263.1|16255.1|16267.1|16259.1|16259.6|16251.6|68
1709831400000|2024-03-07 17:10:00|16262.6|16254.6|16260.6|16252.6|16265.6|16257.6|16259.6|16251.6|26
1709831700000|2024-03-07 17:15:00|16261.1|16253.1|16259.1|16251.1|16262.6|16254.6|16257.1|16249.1|65
1709832000000|2024-03-07 17:20:00|16259.6|16251.6|16249.1|16241.1|16260.1|16252.1|16245.6|16237.6|47
1709832300000|2024-03-07 17:25:00|16249.6|16241.6|16250.1|16242.1|16258.6|16250.6|16248.6|16240.6|33
1709832600000|2024-03-07 17:30:00|16249.6|16241.6|16239.1|16231.1|16251.1|16243.1|16238.6|16230.6|110
1709832900000|2024-03-07 17:35:00|16238.6|16230.6|16240.1|16232.1|16242.1|16234.1|16235.1|16227.1|82
1709833200000|2024-03-07 17:40:00|16239.6|16231.6|16240.6|16232.6|16245.1|16237.1|16233.6|16225.6|65
1709833500000|2024-03-07 17:45:00|16241.1|16233.1|16249.1|16241.1|16249.1|16241.1|16240.1|16232.1|95
1709833800000|2024-03-07 17:50:00|16249.6|16241.6|16255.1|16247.1|16257.6|16249.6|16247.1|16239.1|59
1709834100000|2024-03-07 17:55:00|16254.6|16246.6|16263.1|16255.1|16264.1|16256.1|16254.1|16246.1|50
1709834400000|2024-03-07 18:00:00|16262.6|16254.6|16264.1|16256.1|16265.6|16257.6|16262.1|16254.1|28
1709834700000|2024-03-07 18:05:00|16265.1|16257.1|16274.1|16266.1|16274.6|16266.6|16261.6|16253.6|38
1709835000000|2024-03-07 18:10:00|16273.6|16265.6|16268.1|16260.1|16275.6|16267.6|16268.1|16260.1|34
1709835300000|2024-03-07 18:15:00|16268.6|16260.6|16266.1|16258.1|16269.6|16261.6|16262.1|16254.1|52
1709835600000|2024-03-07 18:20:00|16266.6|16258.6|16265.1|16257.1|16268.1|16260.1|16261.1|16253.1|19
1709835900000|2024-03-07 18:25:00|16265.6|16257.6|16271.1|16263.1|16271.6|16263.6|16264.6|16256.6|18
1709836200000|2024-03-07 18:30:00|16270.6|16262.6|16271.1|16263.1|16271.1|16263.1|16261.6|16253.6|45
1709836500000|2024-03-07 18:35:00|16271.6|16263.6|16275.1|16267.1|16275.6|16267.6|16267.1|16259.1|34
1709836800000|2024-03-07 18:40:00|16275.6|16267.6|16276.1|16268.1|16281.1|16273.1|16274.1|16266.1|175
1709837100000|2024-03-07 18:45:00|16276.6|16268.6|16278.1|16270.1|16281.1|16273.1|16274.1|16266.1|143
1709837400000|2024-03-07 18:50:00|16278.6|16270.6|16280.1|16272.1|16281.1|16273.1|16275.1|16267.1|309
1709837700000|2024-03-07 18:55:00|16280.6|16272.6|16294.9|16264.9|16294.9|16285.1|16279.6|16264.9|319
1709838000000|2024-03-07 19:00:00|16295|16265|16292.9|16262.9|16295.2|16265.2|16288|16258|1
1709838300000|2024-03-07 19:05:00|16292.8|16262.8|16285.9|16255.9|16292.9|16262.9|16285.5|16255.5|0
1709838600000|2024-03-07 19:10:00|16286|16256|16289.1|16259.1|16291.9|16261.9|16286|16256|0
1709838900000|2024-03-07 19:15:00|16289.2|16259.2|16288.9|16258.9|16289.9|16259.9|16282.4|16252.4|0
1709839200000|2024-03-07 19:20:00|16289|16259|16289.9|16259.9|16290.1|16260.1|16287|16257|0
1709839500000|2024-03-07 19:25:00|16289.7|16259.7|16289.7|16259.7|16295.2|16265.2|16289.5|16259.5|0
1709839800000|2024-03-07 19:30:00|16289.5|16259.5|16292.3|16262.3|16295|16265|16289.2|16259.2|0
1709840100000|2024-03-07 19:35:00|16292.2|16262.2|16284.9|16254.9|16292.3|16262.3|16284.1|16254.1|0
1709840400000|2024-03-07 19:40:00|16285|16255|16286.7|16256.7|16287.7|16257.7|16284.9|16254.9|0
1709840700000|2024-03-07 19:45:00|16286.6|16256.6|16287.3|16257.3|16287.7|16257.7|16286.4|16256.4|0
1709841000000|2024-03-07 19:50:00|16287.2|16257.2|16292.7|16262.7|16295.4|16265.4|16286.9|16256.9|0
1709841300000|2024-03-07 19:55:00|16292.6|16262.6|16287.9|16257.9|16293|16263|16287.1|16257.1|0
1709841600000|2024-03-07 20:00:00|16287.7|16257.7|16286.7|16256.7|16289.2|16259.2|16275.7|16245.7|0
1709841900000|2024-03-07 20:05:00|16286.6|16256.6|16282.9|16252.9|16289|16259|16279.6|16249.6|0
1709842200000|2024-03-07 20:10:00|16282.8|16252.8|16287.4|16257.4|16287.7|16257.7|16282.4|16252.4|0
1709842500000|2024-03-07 20:15:00|16287.3|16257.3|16289.4|16259.4|16289.9|16259.9|16286.9|16256.9|0
1709842800000|2024-03-07 20:20:00|16289.2|16259.2|16278.6|16248.6|16289.2|16259.2|16277.7|16247.7|0
1709843100000|2024-03-07 20:25:00|16278.5|16248.5|16276|16246|16279.2|16249.2|16275.6|16245.6|0
1709843400000|2024-03-07 20:30:00|16278.6|16248.6|16285.8|16255.8|16285.8|16255.8|16278.2|16248.2|0
1709843700000|2024-03-07 20:35:00|16285.7|16255.7|16291.3|16261.3|16291.4|16261.4|16285.2|16255.2|0
1709844000000|2024-03-07 20:40:00|16291.2|16261.2|16295.2|16265.2|16298|16268|16291.2|16261.2|0
1709844300000|2024-03-07 20:45:00|16295.1|16265.1|16290.5|16260.5|16297.8|16267.8|16290.2|16260.2|0
1709844600000|2024-03-07 20:50:00|16290.7|16260.7|16293|16263|16295.5|16265.5|16287.2|16257.2|0
1709844900000|2024-03-07 20:55:00|16292.9|16262.9|16281.8|16251.8|16299.2|16269.2|16277.2|16247.2|0
1709845200000|2024-03-07 21:00:00|16281.2|16251.2|16274.4|16244.4|16281.2|16251.2|16273.4|16243.4|0
1709845500000|2024-03-07 21:05:00|16274.9|16244.9|16272.3|16242.3|16276|16246|16270.8|16240.8|0
1709845800000|2024-03-07 21:10:00|16272.8|16242.8|16271.3|16241.3|16273.4|16243.4|16271.3|16241.3|0
1709846100000|2024-03-07 21:15:00|16270.4|16240.4|16260.9|16230.9|16271.3|16241.3|16247.3|16217.3|0
1709846400000|2024-03-07 21:20:00|16260.4|16230.4|16256.7|16226.7|16264.5|16234.5|16255.1|16225.1|0
1709846700000|2024-03-07 21:25:00|16257.2|16227.2|16265.6|16235.6|16266.6|16236.6|16253.5|16223.5|0
1709847000000|2024-03-07 21:30:00|16265.3|16235.3|16265|16235|16268.2|16238.2|16264.5|16234.5|0
1709847300000|2024-03-07 21:35:00|16265.5|16235.5|16271.8|16241.8|16272.3|16242.3|16262.9|16232.9|0
1709847600000|2024-03-07 21:40:00|16271.3|16241.3|16270.8|16240.8|16273.9|16243.9|16269.2|16239.2|0
1709847900000|2024-03-07 21:45:00|16270.3|16240.3|16271.3|16241.3|16273.4|16243.4|16269.2|16239.2|0
1709848200000|2024-03-07 21:50:00|16271.5|16241.5|16276|16246|16277|16247|16271.3|16241.3|0
1709848500000|2024-03-07 21:55:00|16275.5|16245.5|16275.4|16245.4|16277.6|16247.6|16272.9|16242.9|0
1709848800000|2024-03-07 22:00:00|16276.1|16246.1|16275.1|16245.1|16276.1|16246.1|16274.9|16244.9|0
1709849100000|2024-03-07 22:05:00|16275.5|16245.5|16274.9|16244.9|16275.5|16245.5|16274.9|16244.9|0
1709849400000|2024-03-07 22:10:00|16274.8|16244.8|16275.2|16245.2|16275.6|16245.6|16274.8|16244.8|0
1709849700000|2024-03-07 22:15:00|16275.5|16245.5|16277.4|16247.4|16278.2|16248.2|16275.5|16245.5|0
1709850000000|2024-03-07 22:20:00|16277.7|16247.7|16278|16248|16278.4|16248.4|16277.4|16247.4|0
1709850300000|2024-03-07 22:25:00|16278.1|16248.1|16276.6|16246.6|16278.2|16248.2|16276.6|16246.6|0
1709850600000|2024-03-07 22:30:00|16277.3|16247.3|16277.8|16247.8|16278.6|16248.6|16277|16247|0
1709850900000|2024-03-07 22:35:00|16278|16248|16279.5|16249.5|16279.5|16249.5|16277.4|16247.4|0
1709851200000|2024-03-07 22:40:00|16279.7|16249.7|16280.2|16250.2|16280.5|16250.5|16279.7|16249.7|0
1709851500000|2024-03-07 22:45:00|16280.4|16250.4|16280.2|16250.2|16280.5|16250.5|16280.1|16250.1|0
1709851800000|2024-03-07 22:50:00|16280|16250|16280.2|16250.2|16280.4|16250.4|16279.9|16249.9|0
1709852100000|2024-03-07 22:55:00|16280.1|16250.1|16279.7|16249.7|16280.5|16250.5|16279.1|16249.1|0
1709852400000|2024-03-07 23:00:00|16280.2|16250.2|16279.4|16249.4|16286.6|16256.6|16277.8|16247.8|0
1709852700000|2024-03-07 23:05:00|16279.8|16249.8|16280.4|16250.4|16285.6|16255.6|16279.4|16249.4|0
1709853000000|2024-03-07 23:10:00|16280.9|16250.9|16282.5|16252.5|16284|16254|16280.9|16250.9|0
1709853300000|2024-03-07 23:15:00|16282|16252|16283.5|16253.5|16285.1|16255.1|16282|16252|0
1709853600000|2024-03-07 23:20:00|16283.8|16253.8|16285.1|16255.1|16287.2|16257.2|16283.8|16253.8|0
1709853900000|2024-03-07 23:25:00|16284.6|16254.6|16280.9|16250.9|16286.6|16256.6|16280.9|16250.9|0
1709854200000|2024-03-07 23:30:00|16281.1|16251.1|16281.2|16251.2|16282|16252|16280.7|16250.7|0
1709854500000|2024-03-07 23:35:00|16280.9|16250.9|16279.4|16249.4|16281.4|16251.4|16278.6|16248.6|0
1709854800000|2024-03-07 23:40:00|16279.6|16249.6|16281.4|16251.4|16282|16252|16279.6|16249.6|0
1709855100000|2024-03-07 23:45:00|16281.9|16251.9|16282.5|16252.5|16282.5|16252.5|16280.9|16250.9|0
1709855400000|2024-03-07 23:50:00|16281.5|16251.5|16280.4|16250.4|16282|16252|16279.4|16249.4|0
1709855700000|2024-03-07 23:55:00|16280.1|16250.1|16282|16252|16282|16252|16278.3|16248.3|0
1709769600000|2024-03-07 00:00:00|16395|16365|16399|16369|16399|16369|16394.3|16364.3|0
1709769900000|2024-03-07 00:05:00|16399.3|16369.3|16398|16368|16399.6|16369.6|16396.9|16366.9|0
1709770200000|2024-03-07 00:10:00|16397.5|16367.5|16394.8|16364.8|16397.5|16367.5|16394.8|16364.8|0
1709770500000|2024-03-07 00:15:00|16394.3|16364.3|16393.2|16363.2|16395.6|16365.6|16392.7|16362.7|0
1709770800000|2024-03-07 00:20:00|16393|16363|16388|16358|16393.2|16363.2|16387.8|16357.8|0
1709771100000|2024-03-07 00:25:00|16387.1|16357.1|16386.1|16356.1|16388.5|16358.5|16385.4|16355.4|0
1709771400000|2024-03-07 00:30:00|16385.6|16355.6|16385.2|16355.2|16386.1|16356.1|16381.6|16351.6|0
1709771700000|2024-03-07 00:35:00|16385.4|16355.4|16384.7|16354.7|16386.1|16356.1|16383.7|16353.7|0
1709772000000|2024-03-07 00:40:00|16385.2|16355.2|16382.1|16352.1|16385.2|16355.2|16381.6|16351.6|0
1709772300000|2024-03-07 00:45:00|16381.1|16351.1|16375|16345|16383.7|16353.7|16373.5|16343.5|0
1709772600000|2024-03-07 00:50:00|16374.5|16344.5|16379.2|16349.2|16379.5|16349.5|16374.2|16344.2|0
1709772900000|2024-03-07 00:55:00|16379.7|16349.7|16394.2|16364.2|16394.7|16364.7|16377.6|16347.6|0
1709773200000|2024-03-07 01:00:00|16393.7|16363.7|16394.7|16364.7|16403.3|16373.3|16392.1|16362.1|0
1709773500000|2024-03-07 01:05:00|16392.8|16362.8|16394|16364|16395.2|16365.2|16387.6|16357.6|0
1709773800000|2024-03-07 01:10:00|16392.6|16362.6|16395.4|16365.4|16395.9|16365.9|16391.5|16361.5|0
1709774100000|2024-03-07 01:15:00|16399.9|16369.9|16410.4|16405.4|16420.9|16415.9|16362.9|16357.9|1966
1709774400000|2024-03-07 01:20:00|16411.4|16406.4|16394.4|16389.4|16412.9|16407.9|16382.9|16377.9|1013
1709774700000|2024-03-07 01:25:00|16393.9|16388.9|16429.4|16424.4|16432.4|16427.4|16387.9|16382.9|1077
1709775000000|2024-03-07 01:30:00|16426.9|16421.9|16404.9|16399.9|16508.4|16503.4|16401.4|16396.4|6362
1709775300000|2024-03-07 01:35:00|16401.4|16396.4|16372.4|16367.4|16406.4|16401.4|16341.4|16336.4|4835
1709775600000|2024-03-07 01:40:00|16372.9|16367.9|16382.9|16377.9|16392.9|16387.9|16348.4|16343.4|2952
1709775900000|2024-03-07 01:45:00|16380.4|16375.4|16390.4|16385.4|16400.9|16395.9|16372.9|16367.9|1905
1709776200000|2024-03-07 01:50:00|16390.9|16385.9|16406.4|16401.4|16416.9|16411.9|16359.9|16354.9|2565
1709776500000|2024-03-07 01:55:00|16406.9|16401.9|16387.9|16382.9|16421.4|16416.4|16376.4|16371.4|1999
1709776800000|2024-03-07 02:00:00|16388.4|16383.4|16452.4|16447.4|16466.4|16461.4|16377.9|16372.9|2718
1709777100000|2024-03-07 02:05:00|16451.4|16446.4|16423.9|16418.9|16451.4|16446.4|16420.4|16415.4|1774
1709777400000|2024-03-07 02:10:00|16424.4|16419.4|16384.4|16379.4|16444.4|16439.4|16383.9|16378.9|1665
1709777700000|2024-03-07 02:15:00|16384.9|16379.9|16427.4|16422.4|16429.4|16424.4|16379.4|16374.4|1565
1709778000000|2024-03-07 02:20:00|16430.9|16425.9|16335.4|16330.4|16432.4|16427.4|16335.4|16330.4|2406
1709778300000|2024-03-07 02:25:00|16336.9|16331.9|16347.4|16342.4|16352.9|16347.9|16330.4|16325.4|1380
1709778600000|2024-03-07 02:30:00|16348.9|16343.9|16378.4|16373.4|16382.9|16377.9|16334.4|16329.4|1726
1709778900000|2024-03-07 02:35:00|16380.4|16375.4|16395.4|16390.4|16398.4|16393.4|16368.4|16363.4|1177
1709779200000|2024-03-07 02:40:00|16394.9|16389.9|16424.9|16419.9|16428.4|16423.4|16390.9|16385.9|1189
1709779500000|2024-03-07 02:45:00|16422.9|16417.9|16425.9|16420.9|16450.9|16445.9|16411.9|16406.9|1623
1709779800000|2024-03-07 02:50:00|16425.4|16420.4|16432.9|16427.9|16460.4|16455.4|16425.4|16420.4|1571
1709780100000|2024-03-07 02:55:00|16431.4|16426.4|16417.4|16412.4|16443.9|16438.9|16412.4|16407.4|973
1709780400000|2024-03-07 03:00:00|16416.9|16411.9|16406.4|16401.4|16429.4|16424.4|16403.4|16398.4|953
1709780700000|2024-03-07 03:05:00|16406.9|16401.9|16388.9|16383.9|16422.9|16417.9|16385.4|16380.4|1194
1709781000000|2024-03-07 03:10:00|16389.9|16384.9|16384.4|16379.4|16414.4|16409.4|16380.4|16375.4|952
1709781300000|2024-03-07 03:15:00|16383.9|16378.9|16380.4|16375.4|16400.4|16395.4|16378.9|16373.9|667
1709781600000|2024-03-07 03:20:00|16379.9|16374.9|16343.4|16338.4|16380.9|16375.9|16325.9|16320.9|2207
1709781900000|2024-03-07 03:25:00|16342.9|16337.9|16335.9|16330.9|16358.9|16353.9|16328.9|16323.9|1210
1709782200000|2024-03-07 03:30:00|16336.4|16331.4|16336.4|16331.4|16352.9|16347.9|16331.4|16326.4|683
1709782500000|2024-03-07 03:35:00|16335.9|16330.9|16318.4|16313.4|16335.9|16330.9|16313.9|16308.9|1185
1709782800000|2024-03-07 03:40:00|16317.9|16312.9|16312.9|16307.9|16319.4|16314.4|16304.9|16299.9|1077
1709783100000|2024-03-07 03:45:00|16312.4|16307.4|16331.4|16326.4|16332.4|16327.4|16301.4|16296.4|1000
1709783400000|2024-03-07 03:50:00|16330.9|16325.9|16343.9|16338.9|16346.4|16341.4|16323.9|16318.9|906
1709783700000|2024-03-07 03:55:00|16344.4|16339.4|16335.9|16330.9|16347.9|16342.9|16334.4|16329.4|583
1709784000000|2024-03-07 04:00:00|16348.6|16318.6|16347.4|16317.4|16350.5|16320.5|16346.9|16316.9|0
1709784300000|2024-03-07 04:05:00|16346.9|16316.9|16344.1|16314.1|16347.1|16317.1|16344.1|16314.1|0
1709784600000|2024-03-07 04:10:00|16343.8|16313.8|16344.2|16314.2|16344.8|16314.8|16342.9|16312.9|0
1709784900000|2024-03-07 04:15:00|16344.7|16314.7|16346.2|16316.2|16346.7|16316.7|16344.7|16314.7|0
1709785200000|2024-03-07 04:20:00|16346.1|16316.1|16347.4|16317.4|16347.4|16317.4|16345.2|16315.2|0
1709785500000|2024-03-07 04:25:00|16346.9|16316.9|16349|16319|16349|16319|16346.4|16316.4|0
1709785800000|2024-03-07 04:30:00|16349.3|16319.3|16348.3|16318.3|16350|16320|16347.8|16317.8|0
1709786100000|2024-03-07 04:35:00|16347.8|16317.8|16347.8|16317.8|16348.3|16318.3|16346.7|16316.7|0
1709786400000|2024-03-07 04:40:00|16348.1|16318.1|16350|16320|16350.9|16320.9|16348.1|16318.1|0
1709786700000|2024-03-07 04:45:00|16350.2|16320.2|16350.7|16320.7|16351.2|16321.2|16349.7|16319.7|0
1709787000000|2024-03-07 04:50:00|16351.2|16321.2|16350.7|16320.7|16351.9|16321.9|16350.7|16320.7|0
1709787300000|2024-03-07 04:55:00|16350.9|16320.9|16350.7|16320.7|16351.4|16321.4|16350.7|16320.7|0
1709787600000|2024-03-07 05:00:00|16350|16320|16304.4|16299.4|16350.5|16339.4|16299.9|16294.9|1563
1709787900000|2024-03-07 05:05:00|16304.9|16299.9|16321.9|16316.9|16328.4|16323.4|16294.4|16289.4|1045
1709788200000|2024-03-07 05:10:00|16322.4|16317.4|16317.4|16312.4|16332.4|16327.4|16305.4|16300.4|842
1709788500000|2024-03-07 05:15:00|16318.4|16313.4|16336.9|16331.9|16342.9|16337.9|16302.9|16297.9|938
1709788800000|2024-03-07 05:20:00|16337.4|16332.4|16322.4|16317.4|16345.4|16340.4|16319.9|16314.9|631
1709789100000|2024-03-07 05:25:00|16322.9|16317.9|16323.4|16318.4|16337.9|16332.9|16317.9|16312.9|684
1709789400000|2024-03-07 05:30:00|16322.9|16317.9|16322.4|16317.4|16329.4|16324.4|16305.9|16300.9|593
1709789700000|2024-03-07 05:35:00|16321.9|16316.9|16299.4|16294.4|16327.4|16322.4|16294.4|16289.4|795
1709790000000|2024-03-07 05:40:00|16298.9|16293.9|16268.4|16263.4|16306.9|16301.9|16266.9|16261.9|1355
1709790300000|2024-03-07 05:45:00|16270.9|16265.9|16271.4|16266.4|16278.9|16273.9|16252.9|16247.9|1678
1709790600000|2024-03-07 05:50:00|16270.4|16265.4|16255.9|16250.9|16271.4|16266.4|16254.4|16249.4|911
1709790900000|2024-03-07 05:55:00|16254.9|16249.9|16265.4|16260.4|16285.9|16280.9|16251.9|16246.9|993
1709791200000|2024-03-07 06:00:00|16266.4|16261.4|16269.4|16264.4|16269.4|16264.4|16237.9|16232.9|1615
1709791500000|2024-03-07 06:05:00|16268.4|16263.4|16263.4|16258.4|16282.4|16277.4|16260.9|16255.9|1203
1709791800000|2024-03-07 06:10:00|16263.9|16258.9|16273.4|16268.4|16281.4|16276.4|16252.9|16247.9|777
1709792100000|2024-03-07 06:15:00|16273.9|16268.9|16257.4|16252.4|16276.9|16271.9|16251.4|16246.4|611
1709792400000|2024-03-07 06:20:00|16256.9|16251.9|16264.9|16259.9|16274.9|16269.9|16243.9|16238.9|839
1709792700000|2024-03-07 06:25:00|16264.4|16259.4|16253.9|16248.9|16265.4|16260.4|16243.9|16238.9|703
1709793000000|2024-03-07 06:30:00|16253.4|16248.4|16225.9|16220.9|16261.9|16256.9|16223.9|16218.9|1536
1709793300000|2024-03-07 06:35:00|16224.4|16219.4|16217.4|16212.4|16235.9|16230.9|16201.9|16196.9|1825
1709793600000|2024-03-07 06:40:00|16216.4|16211.4|16197.4|16192.4|16221.4|16216.4|16195.4|16190.4|1583
1709793900000|2024-03-07 06:45:00|16197.9|16192.9|16188.9|16183.9|16209.9|16204.9|16180.9|16175.9|1837
1709794200000|2024-03-07 06:50:00|16188.4|16183.4|16178.4|16173.4|16194.4|16189.4|16174.4|16169.4|1803
1709794500000|2024-03-07 06:55:00|16177.9|16172.9|16177.9|16172.9|16184.9|16179.9|16170.4|16165.4|1143
1709794800000|2024-03-07 07:00:00|16180.9|16175.9|16125.4|16120.4|16192.9|16187.9|16105.4|16100.4|3576
1709795100000|2024-03-07 07:05:00|16124.4|16119.4|16146.4|16141.4|16152.4|16147.4|16121.9|16116.9|1756
1709795400000|2024-03-07 07:10:00|16145.9|16140.9|16161.4|16156.4|16163.4|16158.4|16139.9|16134.9|974
1709795700000|2024-03-07 07:15:00|16160.9|16155.9|16175.9|16170.9|16175.9|16170.9|16152.4|16147.4|993
1709796000000|2024-03-07 07:20:00|16176.4|16171.4|16173.9|16168.9|16187.9|16182.9|16170.9|16165.9|960
1709796300000|2024-03-07 07:25:00|16172.9|16167.9|16174.9|16169.9|16179.4|16174.4|16170.4|16165.4|703
1709796600000|2024-03-07 07:30:00|16173.4|16168.4|16181.4|16176.4|16196.4|16191.4|16168.9|16163.9|1057
1709796900000|2024-03-07 07:35:00|16181.9|16176.9|16183.9|16178.9|16184.9|16179.9|16173.9|16168.9|609
1709797200000|2024-03-07 07:40:00|16184.4|16179.4|16190.9|16185.9|16197.9|16192.9|16183.4|16178.4|898
1709797500000|2024-03-07 07:45:00|16191.4|16186.4|16194.4|16189.4|16197.9|16192.9|16180.9|16175.9|825
1709797800000|2024-03-07 07:50:00|16194.9|16189.9|16185.9|16180.9|16201.9|16196.9|16184.9|16179.9|998
1709798100000|2024-03-07 07:55:00|16185.4|16180.4|16192.4|16187.4|16192.9|16187.9|16184.9|16179.9|932
1709798400000|2024-03-07 08:00:00|16188.6|16183.6|16194.1|16189.1|16197.6|16192.6|16181.1|16176.1|1200
1709798700000|2024-03-07 08:05:00|16194.6|16189.6|16190.6|16185.6|16208.1|16203.1|16182.1|16177.1|1971
1709799000000|2024-03-07 08:10:00|16189.6|16184.6|16181.6|16176.6|16194.1|16189.1|16170.6|16165.6|1038
1709799300000|2024-03-07 08:15:00|16182.6|16177.6|16188.1|16183.1|16194.1|16189.1|16182.6|16177.6|591
1709799600000|2024-03-07 08:20:00|16189.1|16184.1|16192.6|16187.6|16194.1|16189.1|16183.1|16178.1|486
1709799900000|2024-03-07 08:25:00|16193.1|16188.1|16195.6|16190.6|16200.1|16195.1|16183.1|16178.1|958
1709800200000|2024-03-07 08:30:00|16206.9|16176.9|16207.4|16177.4|16208.8|16178.8|16206.4|16176.4|0
1709800500000|2024-03-07 08:35:00|16207.1|16177.1|16209.2|16179.2|16212.3|16182.3|16207.1|16177.1|435
1709800800000|2024-03-07 08:40:00|16209.5|16179.5|16208.8|16178.8|16210.2|16180.2|16205|16175|0
1709801100000|2024-03-07 08:45:00|16208.3|16178.3|16209.7|16179.7|16211.1|16181.1|16207.6|16177.6|0
1709801400000|2024-03-07 08:50:00|16209.9|16179.9|16209.9|16179.9|16211.1|16181.1|16208|16178|0
1709801700000|2024-03-07 08:55:00|16209.5|16179.5|16211.8|16181.8|16212|16182|16206.9|16176.9|0
1709802000000|2024-03-07 09:00:00|16212|16182|16217|16187|16218.4|16188.4|16208.3|16178.3|0
1709802300000|2024-03-07 09:05:00|16217.4|16187.4|16215.8|16185.8|16218.6|16188.6|16215.8|16185.8|0
1709802600000|2024-03-07 09:10:00|16215.6|16185.6|16218.1|16188.1|16220|16190|16215.1|16185.1|0
1709802900000|2024-03-07 09:15:00|16206.6|16198.6|16205.1|16197.1|16215.1|16207.1|16202.1|16194.1|297
1709803200000|2024-03-07 09:20:00|16206.1|16198.1|16194.1|16186.1|16207.1|16199.1|16193.1|16185.1|106
1709803500000|2024-03-07 09:25:00|16193.1|16185.1|16197.1|16189.1|16197.6|16189.6|16189.1|16181.1|104
1709803800000|2024-03-07 09:30:00|16196.6|16188.6|16196.6|16188.6|16203.1|16195.1|16195.6|16187.6|88
1709804100000|2024-03-07 09:35:00|16195.6|16187.6|16202.1|16194.1|16203.6|16195.6|16195.6|16187.6|70
1709804400000|2024-03-07 09:40:00|16202.6|16194.6|16215.1|16207.1|16215.1|16207.1|16202.6|16194.6|83
1709804700000|2024-03-07 09:45:00|16214.6|16206.6|16214.6|16206.6|16222.1|16214.1|16211.6|16203.6|128
1709805000000|2024-03-07 09:50:00|16213.1|16205.1|16220.6|16212.6|16222.6|16214.6|16213.1|16205.1|113
1709805300000|2024-03-07 09:55:00|16220.1|16212.1|16218.6|16210.6|16221.6|16213.6|16216.1|16208.1|56
1709805600000|2024-03-07 10:00:00|16218.1|16210.1|16209.6|16201.6|16219.1|16211.1|16208.6|16200.6|92
1709805900000|2024-03-07 10:05:00|16207.1|16199.1|16210.1|16202.1|16214.6|16206.6|16207.1|16199.1|45
1709806200000|2024-03-07 10:10:00|16209.6|16201.6|16209.1|16201.1|16211.6|16203.6|16208.6|16200.6|34
1709806500000|2024-03-07 10:15:00|16208.6|16200.6|16201.1|16193.1|16208.6|16200.6|16200.1|16192.1|87
1709806800000|2024-03-07 10:20:00|16200.6|16192.6|16200.1|16192.1|16202.1|16194.1|16195.1|16187.1|77
1709807100000|2024-03-07 10:25:00|16199.6|16191.6|16196.1|16188.1|16200.1|16192.1|16193.6|16185.6|31
1709807400000|2024-03-07 10:30:00|16196.6|16188.6|16193.6|16185.6|16198.1|16190.1|16192.6|16184.6|40
1709807700000|2024-03-07 10:35:00|16193.1|16185.1|16193.1|16185.1|16195.6|16187.6|16188.1|16180.1|48
1709808000000|2024-03-07 10:40:00|16192.6|16184.6|16194.1|16186.1|16195.1|16187.1|16189.6|16181.6|33
1709808300000|2024-03-07 10:45:00|16194.6|16186.6|16197.1|16189.1|16197.1|16189.1|16192.1|16184.1|39
1709808600000|2024-03-07 10:50:00|16197.6|16189.6|16194.1|16186.1|16199.1|16191.1|16192.6|16184.6|19
1709808900000|2024-03-07 10:55:00|16194.6|16186.6|16204.1|16196.1|16204.6|16196.6|16189.6|16181.6|114
1709809200000|2024-03-07 11:00:00|16203.6|16195.6|16207.6|16199.6|16209.1|16201.1|16203.1|16195.1|51
1709809500000|2024-03-07 11:05:00|16208.1|16200.1|16210.6|16202.6|16210.6|16202.6|16206.1|16198.1|29
1709809800000|2024-03-07 11:10:00|16211.1|16203.1|16210.6|16202.6|16212.1|16204.1|16207.6|16199.6|23
1709810100000|2024-03-07 11:15:00|16210.1|16202.1|16205.1|16197.1|16211.1|16203.1|16205.1|16197.1|29
1709810400000|2024-03-07 11:20:00|16204.6|16196.6|16202.1|16194.1|16204.6|16196.6|16199.6|16191.6|23
1709810700000|2024-03-07 11:25:00|16201.6|16193.6|16199.1|16191.1|16203.1|16195.1|16197.1|16189.1|28
1709811000000|2024-03-07 11:30:00|16199.6|16191.6|16205.6|16197.6|16206.6|16198.6|16199.6|16191.6|17
1709811300000|2024-03-07 11:35:00|16205.1|16197.1|16206.1|16198.1|16208.1|16200.1|16204.6|16196.6|10
1709811600000|2024-03-07 11:40:00|16206.6|16198.6|16213.6|16205.6|16214.1|16206.1|16206.1|16198.1|33
1709811900000|2024-03-07 11:45:00|16213.1|16205.1|16216.6|16208.6|16217.1|16209.1|16213.1|16205.1|61
1709812200000|2024-03-07 11:50:00|16215.6|16207.6|16215.6|16207.6|16216.1|16208.1|16212.1|16204.1|46
1709812500000|2024-03-07 11:55:00|16215.1|16207.1|16216.6|16208.6|16216.6|16208.6|16213.6|16205.6|53
1709812800000|2024-03-07 12:00:00|16217.1|16209.1|16222.6|16214.6|16226.6|16218.6|16216.6|16208.6|105
1709813100000|2024-03-07 12:05:00|16222.1|16214.1|16227.1|16219.1|16227.1|16219.1|16221.6|16213.6|40
1709813400000|2024-03-07 12:10:00|16226.6|16218.6|16233.1|16225.1|16234.6|16226.6|16220.6|16212.6|111
1709813700000|2024-03-07 12:15:00|16233.6|16225.6|16229.1|16221.1|16233.6|16225.6|16227.1|16219.1|88
1709814000000|2024-03-07 12:20:00|16228.6|16220.6|16231.6|16223.6|16233.1|16225.1|16228.1|16220.1|41
1709814300000|2024-03-07 12:25:00|16231.1|16223.1|16223.1|16215.1|16232.1|16224.1|16220.1|16212.1|38
1709814600000|2024-03-07 12:30:00|16223.6|16215.6|16230.6|16222.6|16232.1|16224.1|16220.1|16212.1|50
1709814900000|2024-03-07 12:35:00|16230.1|16222.1|16233.1|16225.1|16233.1|16225.1|16225.1|16217.1|35
1709815200000|2024-03-07 12:40:00|16232.6|16224.6|16230.6|16222.6|16234.1|16226.1|16228.6|16220.6|32
1709815500000|2024-03-07 12:45:00|16231.1|16223.1|16236.1|16228.1|16238.6|16230.6|16230.6|16222.6|43
1709815800000|2024-03-07 12:50:00|16236.6|16228.6|16240.1|16232.1|16241.1|16233.1|16233.6|16225.6|71
1709816100000|2024-03-07 12:55:00|16240.6|16232.6|16240.6|16232.6|16243.1|16235.1|16235.6|16227.6|87
1709816400000|2024-03-07 13:00:00|16241.1|16233.1|16236.1|16228.1|16242.6|16234.6|16236.1|16228.1|72
1709816700000|2024-03-07 13:05:00|16235.6|16227.6|16227.1|16219.1|16235.6|16227.6|16221.6|16213.6|64
1709817000000|2024-03-07 13:10:00|16227.6|16219.6|16227.1|16219.1|16230.1|16222.1|16226.1|16218.1|41
1709817300000|2024-03-07 13:15:00|16226.6|16218.6|16236.1|16228.1|16237.6|16229.6|16226.6|16218.6|83
1709817600000|2024-03-07 13:20:00|16236.6|16228.6|16236.1|16228.1|16241.6|16233.6|16234.1|16226.1|57
1709817900000|2024-03-07 13:25:00|16236.6|16228.6|16234.6|16226.6|16243.6|16235.6|16233.1|16225.1|169
1709818200000|2024-03-07 13:30:00|16235.1|16227.1|16234.6|16226.6|16239.1|16231.1|16228.1|16220.1|71
1709818500000|2024-03-07 13:35:00|16235.1|16227.1|16236.6|16228.6|16244.1|16236.1|16230.6|16222.6|91
1709818800000|2024-03-07 13:40:00|16237.1|16229.1|16240.1|16232.1|16244.1|16236.1|16231.6|16223.6|63
1709819100000|2024-03-07 13:45:00|16240.6|16232.6|16230.6|16222.6|16242.1|16234.1|16230.6|16222.6|45
1709819400000|2024-03-07 13:50:00|16231.1|16223.1|16226.1|16218.1|16231.1|16223.1|16222.6|16214.6|51
1709819700000|2024-03-07 13:55:00|16226.6|16218.6|16227.6|16219.6|16229.6|16221.6|16223.1|16215.1|48
1709820000000|2024-03-07 14:00:00|16227.1|16219.1|16212.1|16204.1|16228.6|16220.6|16207.6|16199.6|106
1709820300000|2024-03-07 14:05:00|16212.6|16204.6|16221.6|16213.6|16227.1|16219.1|16211.1|16203.1|95
1709820600000|2024-03-07 14:10:00|16221.1|16213.1|16224.1|16216.1|16226.6|16218.6|16215.6|16207.6|46
1709820900000|2024-03-07 14:15:00|16224.6|16216.6|16229.6|16221.6|16233.1|16225.1|16224.1|16216.1|119
1709821200000|2024-03-07 14:20:00|16228.6|16220.6|16227.1|16219.1|16237.1|16229.1|16227.1|16219.1|96
1709821500000|2024-03-07 14:25:00|16226.6|16218.6|16225.1|16217.1|16228.1|16220.1|16212.1|16204.1|104
1709821800000|2024-03-07 14:30:00|16225.6|16217.6|16226.1|16218.1|16262.1|16254.1|16216.1|16208.1|897
1709822100000|2024-03-07 14:35:00|16225.6|16217.6|16184.1|16176.1|16243.6|16235.6|16180.6|16172.6|743
1709822400000|2024-03-07 14:40:00|16184.6|16176.6|16197.1|16189.1|16197.1|16189.1|16174.1|16166.1|398
1709822700000|2024-03-07 14:45:00|16196.1|16188.1|16208.1|16200.1|16208.1|16200.1|16179.1|16171.1|371
1709823000000|2024-03-07 14:50:00|16210.1|16202.1|16223.1|16215.1|16234.1|16226.1|16200.1|16192.1|348
1709823300000|2024-03-07 14:55:00|16222.6|16214.6|16220.1|16212.1|16229.1|16221.1|16215.1|16207.1|250
1709823600000|2024-03-07 15:00:00|16219.6|16211.6|16229.1|16221.1|16235.6|16227.6|16215.1|16207.1|154
1709823900000|2024-03-07 15:05:00|16229.6|16221.6|16196.1|16188.1|16230.6|16222.6|16189.6|16181.6|286
1709824200000|2024-03-07 15:10:00|16196.6|16188.6|16215.6|16207.6|16221.6|16213.6|16196.6|16188.6|182
1709824500000|2024-03-07 15:15:00|16216.1|16208.1|16223.1|16215.1|16229.1|16221.1|16215.6|16207.6|119
1709824800000|2024-03-07 15:20:00|16223.6|16215.6|16218.6|16210.6|16225.1|16217.1|16212.1|16204.1|74
1709825100000|2024-03-07 15:25:00|16218.1|16210.1|16217.1|16209.1|16223.6|16215.6|16213.1|16205.1|90
1709825400000|2024-03-07 15:30:00|16217.6|16209.6|16226.6|16218.6|16227.6|16219.6|16214.6|16206.6|52
1709825700000|2024-03-07 15:35:00|16226.1|16218.1|16251.1|16243.1|16254.1|16246.1|16223.1|16215.1|271
1709826000000|2024-03-07 15:40:00|16250.1|16242.1|16247.1|16239.1|16255.6|16247.6|16238.6|16230.6|191
1709826300000|2024-03-07 15:45:00|16247.6|16239.6|16239.1|16231.1|16249.6|16241.6|16238.6|16230.6|105
1709826600000|2024-03-07 15:50:00|16239.6|16231.6|16239.6|16231.6|16242.1|16234.1|16234.1|16226.1|67
1709826900000|2024-03-07 15:55:00|16240.1|16232.1|16249.1|16241.1|16249.6|16241.6|16238.1|16230.1|101
1709827200000|2024-03-07 16:00:00|16250.1|16242.1|16244.1|16236.1|16250.1|16242.1|16242.6|16234.6|66
1709827500000|2024-03-07 16:05:00|16244.6|16236.6|16246.6|16238.6|16248.6|16240.6|16239.6|16231.6|69
1709827800000|2024-03-07 16:10:00|16247.1|16239.1|16239.1|16231.1|16249.1|16241.1|16236.1|16228.1|84
1709828100000|2024-03-07 16:15:00|16239.6|16231.6|16245.6|16237.6|16256.1|16248.1|16238.6|16230.6|72
1709828400000|2024-03-07 16:20:00|16245.1|16237.1|16250.6|16242.6|16252.6|16244.6|16244.6|16236.6|65
1709828700000|2024-03-07 16:25:00|16251.1|16243.1|16266.6|16258.6|16270.6|16262.6|16250.6|16242.6|367
1709829000000|2024-03-07 16:30:00|16266.1|16258.1|16255.1|16247.1|16267.6|16259.6|16252.1|16244.1|105
1709829300000|2024-03-07 16:35:00|16256.6|16248.6|16261.1|16253.1|16263.1|16255.1|16253.6|16245.6|79
1709829600000|2024-03-07 16:40:00|16260.6|16252.6|16257.1|16249.1|16265.1|16257.1|16256.6|16248.6|94
1709829900000|2024-03-07 16:45:00|16257.6|16249.6|16258.1|16250.1|16259.6|16251.6|16253.1|16245.1|60
1709830200000|2024-03-07 16:50:00|16258.6|16250.6|16261.1|16253.1|16264.6|16256.6|16257.6|16249.6|51
1709830500000|2024-03-07 16:55:00|16260.6|16252.6|16263.1|16255.1|16268.1|16260.1|16260.1|16252.1|85
1709830800000|2024-03-07 17:00:00|16263.6|16255.6|16265.1|16257.1|16265.1|16257.1|16258.6|16250.6|80
1709831100000|2024-03-07 17:05:00|16264.6|16256.6|16263.1|16255.1|16267.1|16259.1|16259.6|16251.6|68
1709831400000|2024-03-07 17:10:00|16262.6|16254.6|16260.6|16252.6|16265.6|16257.6|16259.6|16251.6|26
1709831700000|2024-03-07 17:15:00|16261.1|16253.1|16259.1|16251.1|16262.6|16254.6|16257.1|16249.1|65
1709832000000|2024-03-07 17:20:00|16259.6|16251.6|16249.1|16241.1|16260.1|16252.1|16245.6|16237.6|47
1709832300000|2024-03-07 17:25:00|16249.6|16241.6|16250.1|16242.1|16258.6|16250.6|16248.6|16240.6|33
1709832600000|2024-03-07 17:30:00|16249.6|16241.6|16239.1|16231.1|16251.1|16243.1|16238.6|16230.6|110
1709832900000|2024-03-07 17:35:00|16238.6|16230.6|16240.1|16232.1|16242.1|16234.1|16235.1|16227.1|82
1709833200000|2024-03-07 17:40:00|16239.6|16231.6|16240.6|16232.6|16245.1|16237.1|16233.6|16225.6|65
1709833500000|2024-03-07 17:45:00|16241.1|16233.1|16249.1|16241.1|16249.1|16241.1|16240.1|16232.1|95
1709833800000|2024-03-07 17:50:00|16249.6|16241.6|16255.1|16247.1|16257.6|16249.6|16247.1|16239.1|59
1709834100000|2024-03-07 17:55:00|16254.6|16246.6|16263.1|16255.1|16264.1|16256.1|16254.1|16246.1|50
1709834400000|2024-03-07 18:00:00|16262.6|16254.6|16264.1|16256.1|16265.6|16257.6|16262.1|16254.1|28
1709834700000|2024-03-07 18:05:00|16265.1|16257.1|16274.1|16266.1|16274.6|16266.6|16261.6|16253.6|38
1709835000000|2024-03-07 18:10:00|16273.6|16265.6|16268.1|16260.1|16275.6|16267.6|16268.1|16260.1|34
1709835300000|2024-03-07 18:15:00|16268.6|16260.6|16266.1|16258.1|16269.6|16261.6|16262.1|16254.1|52
1709835600000|2024-03-07 18:20:00|16266.6|16258.6|16265.1|16257.1|16268.1|16260.1|16261.1|16253.1|19
1709835900000|2024-03-07 18:25:00|16265.6|16257.6|16271.1|16263.1|16271.6|16263.6|16264.6|16256.6|18
1709836200000|2024-03-07 18:30:00|16270.6|16262.6|16271.1|16263.1|16271.1|16263.1|16261.6|16253.6|45
1709836500000|2024-03-07 18:35:00|16271.6|16263.6|16275.1|16267.1|16275.6|16267.6|16267.1|16259.1|34
1709836800000|2024-03-07 18:40:00|16275.6|16267.6|16276.1|16268.1|16281.1|16273.1|16274.1|16266.1|175
1709837100000|2024-03-07 18:45:00|16276.6|16268.6|16278.1|16270.1|16281.1|16273.1|16274.1|16266.1|143
1709837400000|2024-03-07 18:50:00|16278.6|16270.6|16280.1|16272.1|16281.1|16273.1|16275.1|16267.1|309
1709837700000|2024-03-07 18:55:00|16280.6|16272.6|16294.9|16264.9|16294.9|16285.1|16279.6|16264.9|319
1709838000000|2024-03-07 19:00:00|16295|16265|16292.9|16262.9|16295.2|16265.2|16288|16258|1
1709838300000|2024-03-07 19:05:00|16292.8|16262.8|16285.9|16255.9|16292.9|16262.9|16285.5|16255.5|0
1709838600000|2024-03-07 19:10:00|16286|16256|16289.1|16259.1|16291.9|16261.9|16286|16256|0
1709838900000|2024-03-07 19:15:00|16289.2|16259.2|16288.9|16258.9|16289.9|16259.9|16282.4|16252.4|0
1709839200000|2024-03-07 19:20:00|16289|16259|16289.9|16259.9|16290.1|16260.1|16287|16257|0
1709839500000|2024-03-07 19:25:00|16289.7|16259.7|16289.7|16259.7|16295.2|16265.2|16289.5|16259.5|0
1709839800000|2024-03-07 19:30:00|16289.5|16259.5|16292.3|16262.3|16295|16265|16289.2|16259.2|0
1709840100000|2024-03-07 19:35:00|16292.2|16262.2|16284.9|16254.9|16292.3|16262.3|16284.1|16254.1|0
1709840400000|2024-03-07 19:40:00|16285|16255|16286.7|16256.7|16287.7|16257.7|16284.9|16254.9|0
1709840700000|2024-03-07 19:45:00|16286.6|16256.6|16287.3|16257.3|16287.7|16257.7|16286.4|16256.4|0
1709841000000|2024-03-07 19:50:00|16287.2|16257.2|16292.7|16262.7|16295.4|16265.4|16286.9|16256.9|0
1709841300000|2024-03-07 19:55:00|16292.6|16262.6|16287.9|16257.9|16293|16263|16287.1|16257.1|0
1709841600000|2024-03-07 20:00:00|16287.7|16257.7|16286.7|16256.7|16289.2|16259.2|16275.7|16245.7|0
1709841900000|2024-03-07 20:05:00|16286.6|16256.6|16282.9|16252.9|16289|16259|16279.6|16249.6|0
1709842200000|2024-03-07 20:10:00|16282.8|16252.8|16287.4|16257.4|16287.7|16257.7|16282.4|16252.4|0
1709842500000|2024-03-07 20:15:00|16287.3|16257.3|16289.4|16259.4|16289.9|16259.9|16286.9|16256.9|0
1709842800000|2024-03-07 20:20:00|16289.2|16259.2|16278.6|16248.6|16289.2|16259.2|16277.7|16247.7|0
1709843100000|2024-03-07 20:25:00|16278.5|16248.5|16276|16246|16279.2|16249.2|16275.6|16245.6|0
1709843400000|2024-03-07 20:30:00|16278.6|16248.6|16285.8|16255.8|16285.8|16255.8|16278.2|16248.2|0
1709843700000|2024-03-07 20:35:00|16285.7|16255.7|16291.3|16261.3|16291.4|16261.4|16285.2|16255.2|0
1709844000000|2024-03-07 20:40:00|16291.2|16261.2|16295.2|16265.2|16298|16268|16291.2|16261.2|0
1709844300000|2024-03-07 20:45:00|16295.1|16265.1|16290.5|16260.5|16297.8|16267.8|16290.2|16260.2|0
1709844600000|2024-03-07 20:50:00|16290.7|16260.7|16293|16263|16295.5|16265.5|16287.2|16257.2|0
1709844900000|2024-03-07 20:55:00|16292.9|16262.9|16281.8|16251.8|16299.2|16269.2|16277.2|16247.2|0
1709845200000|2024-03-07 21:00:00|16281.2|16251.2|16274.4|16244.4|16281.2|16251.2|16273.4|16243.4|0
1709845500000|2024-03-07 21:05:00|16274.9|16244.9|16272.3|16242.3|16276|16246|16270.8|16240.8|0
1709845800000|2024-03-07 21:10:00|16272.8|16242.8|16271.3|16241.3|16273.4|16243.4|16271.3|16241.3|0
1709846100000|2024-03-07 21:15:00|16270.4|16240.4|16260.9|16230.9|16271.3|16241.3|16247.3|16217.3|0
1709846400000|2024-03-07 21:20:00|16260.4|16230.4|16256.7|16226.7|16264.5|16234.5|16255.1|16225.1|0
1709846700000|2024-03-07 21:25:00|16257.2|16227.2|16265.6|16235.6|16266.6|16236.6|16253.5|16223.5|0
1709847000000|2024-03-07 21:30:00|16265.3|16235.3|16265|16235|16268.2|16238.2|16264.5|16234.5|0
1709847300000|2024-03-07 21:35:00|16265.5|16235.5|16271.8|16241.8|16272.3|16242.3|16262.9|16232.9|0
1709847600000|2024-03-07 21:40:00|16271.3|16241.3|16270.8|16240.8|16273.9|16243.9|16269.2|16239.2|0
1709847900000|2024-03-07 21:45:00|16270.3|16240.3|16271.3|16241.3|16273.4|16243.4|16269.2|16239.2|0
1709848200000|2024-03-07 21:50:00|16271.5|16241.5|16276|16246|16277|16247|16271.3|16241.3|0
1709848500000|2024-03-07 21:55:00|16275.5|16245.5|16275.4|16245.4|16277.6|16247.6|16272.9|16242.9|0
1709848800000|2024-03-07 22:00:00|16276.1|16246.1|16275.1|16245.1|16276.1|16246.1|16274.9|16244.9|0
1709849100000|2024-03-07 22:05:00|16275.5|16245.5|16274.9|16244.9|16275.5|16245.5|16274.9|16244.9|0
1709849400000|2024-03-07 22:10:00|16274.8|16244.8|16275.2|16245.2|16275.6|16245.6|16274.8|16244.8|0
1709849700000|2024-03-07 22:15:00|16275.5|16245.5|16277.4|16247.4|16278.2|16248.2|16275.5|16245.5|0
1709850000000|2024-03-07 22:20:00|16277.7|16247.7|16278|16248|16278.4|16248.4|16277.4|16247.4|0
1709850300000|2024-03-07 22:25:00|16278.1|16248.1|16276.6|16246.6|16278.2|16248.2|16276.6|16246.6|0
1709850600000|2024-03-07 22:30:00|16277.3|16247.3|16277.8|16247.8|16278.6|16248.6|16277|16247|0
1709850900000|2024-03-07 22:35:00|16278|16248|16279.5|16249.5|16279.5|16249.5|16277.4|16247.4|0
1709851200000|2024-03-07 22:40:00|16279.7|16249.7|16280.2|16250.2|16280.5|16250.5|16279.7|16249.7|0
1709851500000|2024-03-07 22:45:00|16280.4|16250.4|16280.2|16250.2|16280.5|16250.5|16280.1|16250.1|0
1709851800000|2024-03-07 22:50:00|16280|16250|16280.2|16250.2|16280.4|16250.4|16279.9|16249.9|0
1709852100000|2024-03-07 22:55:00|16280.1|16250.1|16279.7|16249.7|16280.5|16250.5|16279.1|16249.1|0
1709852400000|2024-03-07 23:00:00|16280.2|16250.2|16279.4|16249.4|16286.6|16256.6|16277.8|16247.8|0
1709852700000|2024-03-07 23:05:00|16279.8|16249.8|16280.4|16250.4|16285.6|16255.6|16279.4|16249.4|0
1709853000000|2024-03-07 23:10:00|16280.9|16250.9|16282.5|16252.5|16284|16254|16280.9|16250.9|0
1709853300000|2024-03-07 23:15:00|16282|16252|16283.5|16253.5|16285.1|16255.1|16282|16252|0
1709853600000|2024-03-07 23:20:00|16283.8|16253.8|16285.1|16255.1|16287.2|16257.2|16283.8|16253.8|0
1709853900000|2024-03-07 23:25:00|16284.6|16254.6|16280.9|16250.9|16286.6|16256.6|16280.9|16250.9|0
1709854200000|2024-03-07 23:30:00|16281.1|16251.1|16281.2|16251.2|16282|16252|16280.7|16250.7|0
1709854500000|2024-03-07 23:35:00|16280.9|16250.9|16279.4|16249.4|16281.4|16251.4|16278.6|16248.6|0
1709854800000|2024-03-07 23:40:00|16279.6|16249.6|16281.4|16251.4|16282|16252|16279.6|16249.6|0
1709855100000|2024-03-07 23:45:00|16281.9|16251.9|16282.5|16252.5|16282.5|16252.5|16280.9|16250.9|0
1709855400000|2024-03-07 23:50:00|16281.5|16251.5|16280.4|16250.4|16282|16252|16279.4|16249.4|0
1709855700000|2024-03-07 23:55:00|16280.1|16250.1|16282|16252|16282|16252|16278.3|16248.3|0
1709856000000|2024-03-08 00:00:00|16282.9|16252.9|16280.1|16250.1|16285.1|16255.1|16278.6|16248.6|0
1709856300000|2024-03-08 00:05:00|16280.4|16250.4|16276.2|16246.2|16280.4|16250.4|16275.7|16245.7|0
1709856600000|2024-03-08 00:10:00|16276.7|16246.7|16277.8|16247.8|16277.8|16247.8|16273.9|16243.9|0
1709856900000|2024-03-08 00:15:00|16278|16248|16281.5|16251.5|16283.1|16253.1|16278|16248|0
1709857200000|2024-03-08 00:20:00|16281.7|16251.7|16281.5|16251.5|16282|16252|16279.9|16249.9|0
1709857500000|2024-03-08 00:25:00|16281|16251|16283.1|16253.1|16285.2|16255.2|16281|16251|0
1709857800000|2024-03-08 00:30:00|16282.9|16252.9|16282.9|16252.9|16284.5|16254.5|16282|16252|0
1709858100000|2024-03-08 00:35:00|16282.4|16252.4|16283.4|16253.4|16284.5|16254.5|16282.4|16252.4|0
1709858400000|2024-03-08 00:40:00|16283.8|16253.8|16285.5|16255.5|16285.5|16255.5|16283.4|16253.4|0
1709858700000|2024-03-08 00:45:00|16285|16255|16285.5|16255.5|16287.8|16257.8|16284.8|16254.8|0
1709859000000|2024-03-08 00:50:00|16285.2|16255.2|16285.2|16255.2|16286.2|16256.2|16284.8|16254.8|0
1709859300000|2024-03-08 00:55:00|16284.8|16254.8|16283.6|16253.6|16285|16255|16283.1|16253.1|0
1709859600000|2024-03-08 01:00:00|16284.1|16254.1|16282|16252|16284.3|16254.3|16281.5|16251.5|0
1709859900000|2024-03-08 01:05:00|16282.4|16252.4|16279.6|16249.6|16282.4|16252.4|16279.4|16249.4|0
1709860200000|2024-03-08 01:10:00|16279.9|16249.9|16280.1|16250.1|16280.6|16250.6|16279.2|16249.2|0
1709860500000|2024-03-08 01:15:00|16281.3|16251.3|16256.4|16251.4|16298.9|16293.9|16253.4|16248.4|1816
1709860800000|2024-03-08 01:20:00|16253.4|16248.4|16269.9|16264.9|16274.9|16269.9|16241.4|16236.4|1127
1709861100000|2024-03-08 01:25:00|16269.4|16264.4|16256.4|16251.4|16269.4|16264.4|16247.4|16242.4|769
1709861400000|2024-03-08 01:30:00|16269.4|16264.4|16373.4|16368.4|16389.9|16384.9|16264.9|16259.9|5902
1709861700000|2024-03-08 01:35:00|16374.4|16369.4|16438.4|16433.4|16485.9|16480.9|16343.9|16338.9|5704
1709862000000|2024-03-08 01:40:00|16435.4|16430.4|16411.9|16406.9|16458.4|16453.4|16379.4|16374.4|3794
1709862300000|2024-03-08 01:45:00|16405.9|16400.9|16384.9|16379.9|16423.4|16418.4|16384.9|16379.9|2099
1709862600000|2024-03-08 01:50:00|16383.9|16378.9|16386.4|16381.4|16411.9|16406.9|16365.4|16360.4|2264
1709862900000|2024-03-08 01:55:00|16388.4|16383.4|16416.9|16411.9|16419.9|16414.9|16373.9|16368.9|1720
1709863200000|2024-03-08 02:00:00|16417.4|16412.4|16431.9|16426.9|16460.9|16455.9|16413.9|16408.9|2430
1709863500000|2024-03-08 02:05:00|16432.4|16427.4|16407.9|16402.9|16436.9|16431.9|16387.9|16382.9|1721
1709863800000|2024-03-08 02:10:00|16410.9|16405.9|16375.4|16370.4|16410.9|16405.9|16365.4|16360.4|1469
1709864100000|2024-03-08 02:15:00|16378.4|16373.4|16355.4|16350.4|16380.9|16375.9|16347.9|16342.9|1618
1709864400000|2024-03-08 02:20:00|16356.9|16351.9|16395.9|16390.9|16403.4|16398.4|16347.4|16342.4|1234
1709864700000|2024-03-08 02:25:00|16393.4|16388.4|16357.9|16352.9|16396.9|16391.9|16356.4|16351.4|958
1709865000000|2024-03-08 02:30:00|16359.4|16354.4|16317.9|16312.9|16359.4|16354.4|16315.9|16310.9|1880
1709865300000|2024-03-08 02:35:00|16316.4|16311.4|16320.4|16315.4|16345.4|16340.4|16314.4|16309.4|1020
1709865600000|2024-03-08 02:40:00|16320.9|16315.9|16344.9|16339.9|16350.4|16345.4|16320.4|16315.4|786
1709865900000|2024-03-08 02:45:00|16346.4|16341.4|16283.9|16278.9|16346.4|16341.4|16275.4|16270.4|2140
1709866200000|2024-03-08 02:50:00|16284.9|16279.9|16315.9|16310.9|16322.9|16317.9|16280.9|16275.9|1304
1709866500000|2024-03-08 02:55:00|16316.4|16311.4|16289.9|16284.9|16322.4|16317.4|16284.9|16279.9|1124
1709866800000|2024-03-08 03:00:00|16289.4|16284.4|16303.4|16298.4|16323.4|16318.4|16289.4|16284.4|957
1709867100000|2024-03-08 03:05:00|16302.4|16297.4|16326.4|16321.4|16350.4|16345.4|16291.9|16286.9|1492
1709867400000|2024-03-08 03:10:00|16327.9|16322.9|16385.4|16380.4|16388.9|16383.9|16322.4|16317.4|1860
1709867700000|2024-03-08 03:15:00|16384.4|16379.4|16393.4|16388.4|16398.9|16393.9|16368.4|16363.4|1265
1709868000000|2024-03-08 03:20:00|16395.9|16390.9|16386.4|16381.4|16408.9|16403.9|16376.4|16371.4|1047
1709868300000|2024-03-08 03:25:00|16386.9|16381.9|16408.9|16403.9|16408.9|16403.9|16378.4|16373.4|803
1709868600000|2024-03-08 03:30:00|16409.9|16404.9|16412.9|16407.9|16421.9|16416.9|16402.9|16397.9|886
1709868900000|2024-03-08 03:35:00|16412.4|16407.4|16389.9|16384.9|16417.9|16412.9|16382.9|16377.9|918
1709869200000|2024-03-08 03:40:00|16389.4|16384.4|16402.9|16397.9|16420.4|16415.4|16384.9|16379.9|760
1709869500000|2024-03-08 03:45:00|16403.9|16398.9|16402.9|16397.9|16404.9|16399.9|16388.4|16383.4|542
1709869800000|2024-03-08 03:50:00|16403.4|16398.4|16403.9|16398.9|16414.9|16409.9|16400.9|16395.9|415
1709870100000|2024-03-08 03:55:00|16404.4|16399.4|16393.4|16388.4|16407.9|16402.9|16389.9|16384.9|388
1709870400000|2024-03-08 04:00:00|16404.9|16374.9|16410.1|16380.1|16410.1|16380.1|16404.9|16374.9|10
1709870700000|2024-03-08 04:05:00|16410.4|16380.4|16410.4|16380.4|16410.9|16380.9|16409.7|16379.7|0
1709871000000|2024-03-08 04:10:00|16410.5|16380.5|16413.7|16383.7|16414.1|16384.1|16410.5|16380.5|0
1709871300000|2024-03-08 04:15:00|16410.3|16380.3|16412.4|16382.4|16412.9|16382.9|16410.3|16380.3|0
1709871600000|2024-03-08 04:20:00|16412.9|16382.9|16411.5|16381.5|16414.5|16384.5|16411.5|16381.5|0
1709871900000|2024-03-08 04:25:00|16411.7|16381.7|16409.9|16379.9|16412.4|16382.4|16409.6|16379.6|0
1709872200000|2024-03-08 04:30:00|16409.6|16379.6|16408.7|16378.7|16410.8|16380.8|16408.2|16378.2|0
1709872500000|2024-03-08 04:35:00|16408.2|16378.2|16405.4|16375.4|16408.9|16378.9|16405.4|16375.4|0
1709872800000|2024-03-08 04:40:00|16405.2|16375.2|16406.6|16376.6|16407.1|16377.1|16404.9|16374.9|0
1709873100000|2024-03-08 04:45:00|16406.8|16376.8|16407.5|16377.5|16407.5|16377.5|16405.9|16375.9|0
1709873400000|2024-03-08 04:50:00|16407.7|16377.7|16406.6|16376.6|16408.5|16378.5|16404.9|16374.9|0
1709873700000|2024-03-08 04:55:00|16406.1|16376.1|16405.4|16375.4|16406.1|16376.1|16404.9|16374.9|0
1709874000000|2024-03-08 05:00:00|16394.4|16389.4|16403.9|16398.9|16420.9|16415.9|16374.9|16369.9|1346
1709874300000|2024-03-08 05:05:00|16404.4|16399.4|16400.4|16395.4|16433.4|16428.4|16384.4|16379.4|1055
1709874600000|2024-03-08 05:10:00|16400.9|16395.9|16391.9|16386.9|16406.9|16401.9|16375.4|16370.4|960
1709874900000|2024-03-08 05:15:00|16394.4|16389.4|16418.4|16413.4|16420.4|16415.4|16369.4|16364.4|1250
1709875200000|2024-03-08 05:20:00|16417.9|16412.9|16412.9|16407.9|16419.4|16414.4|16400.4|16395.4|638
1709875500000|2024-03-08 05:25:00|16413.4|16408.4|16414.4|16409.4|16434.9|16429.9|16408.9|16403.9|824
1709875800000|2024-03-08 05:30:00|16413.9|16408.9|16432.4|16427.4|16440.4|16435.4|16409.4|16404.4|807
1709876100000|2024-03-08 05:35:00|16431.9|16426.9|16423.4|16418.4|16444.9|16439.9|16416.9|16411.9|848
1709876400000|2024-03-08 05:40:00|16423.9|16418.9|16423.4|16418.4|16437.4|16432.4|16411.9|16406.9|679
1709876700000|2024-03-08 05:45:00|16424.4|16419.4|16439.9|16434.9|16447.9|16442.9|16421.4|16416.4|557
1709877000000|2024-03-08 05:50:00|16439.4|16434.4|16455.9|16450.9|16464.4|16459.4|16431.9|16426.9|1520
1709877300000|2024-03-08 05:55:00|16455.4|16450.4|16458.4|16453.4|16459.4|16454.4|16439.9|16434.9|662
1709877600000|2024-03-08 06:00:00|16456.9|16451.9|16440.4|16435.4|16462.9|16457.9|16426.9|16421.9|1265
1709877900000|2024-03-08 06:05:00|16440.9|16435.9|16431.9|16426.9|16452.9|16447.9|16423.4|16418.4|809
1709878200000|2024-03-08 06:10:00|16432.4|16427.4|16416.4|16411.4|16438.4|16433.4|16403.9|16398.9|984
1709878500000|2024-03-08 06:15:00|16415.9|16410.9|16437.4|16432.4|16442.4|16437.4|16412.4|16407.4|718
1709878800000|2024-03-08 06:20:00|16436.9|16431.9|16416.9|16411.9|16437.4|16432.4|16402.9|16397.9|781
1709879100000|2024-03-08 06:25:00|16420.4|16415.4|16416.4|16411.4|16429.9|16424.9|16406.9|16401.9|646
1709879400000|2024-03-08 06:30:00|16415.9|16410.9|16442.4|16437.4|16442.9|16437.9|16415.9|16410.9|824
1709879700000|2024-03-08 06:35:00|16443.4|16438.4|16448.4|16443.4|16455.9|16450.9|16442.4|16437.4|836
1709880000000|2024-03-08 06:40:00|16447.9|16442.9|16418.4|16413.4|16451.9|16446.9|16407.4|16402.4|975
1709880300000|2024-03-08 06:45:00|16417.9|16412.9|16426.4|16421.4|16429.4|16424.4|16409.9|16404.9|482
1709880600000|2024-03-08 06:50:00|16426.9|16421.9|16439.9|16434.9|16439.9|16434.9|16416.4|16411.4|537
1709880900000|2024-03-08 06:55:00|16440.9|16435.9|16434.9|16429.9|16445.4|16440.4|16429.9|16424.9|468
1709881200000|2024-03-08 07:00:00|16434.4|16429.4|16420.9|16415.9|16434.4|16429.4|16413.9|16408.9|639
1709881500000|2024-03-08 07:05:00|16422.4|16417.4|16404.4|16399.4|16425.9|16420.9|16402.9|16397.9|665
1709881800000|2024-03-08 07:10:00|16403.9|16398.9|16398.4|16393.4|16420.9|16415.9|16390.4|16385.4|902
1709882100000|2024-03-08 07:15:00|16397.9|16392.9|16393.4|16388.4|16400.4|16395.4|16386.4|16381.4|697
1709882400000|2024-03-08 07:20:00|16392.9|16387.9|16403.4|16398.4|16403.4|16398.4|16386.9|16381.9|654
1709882700000|2024-03-08 07:25:00|16403.9|16398.9|16406.4|16401.4|16409.4|16404.4|16394.4|16389.4|510
1709883000000|2024-03-08 07:30:00|16406.9|16401.9|16406.4|16401.4|16411.9|16406.9|16394.4|16389.4|520
1709883300000|2024-03-08 07:35:00|16406.9|16401.9|16420.4|16415.4|16422.4|16417.4|16400.4|16395.4|604
1709883600000|2024-03-08 07:40:00|16419.9|16414.9|16396.9|16391.9|16420.9|16415.9|16395.9|16390.9|808
1709883900000|2024-03-08 07:45:00|16397.4|16392.4|16387.9|16382.9|16400.9|16395.9|16365.4|16360.4|1704
1709884200000|2024-03-08 07:50:00|16389.9|16384.9|16368.9|16363.9|16390.4|16385.4|16363.4|16358.4|1310
1709884500000|2024-03-08 07:55:00|16369.4|16364.4|16353.4|16348.4|16372.4|16367.4|16350.4|16345.4|1488
1709884800000|2024-03-08 08:00:00|16355.4|16350.4|16325.4|16320.4|16357.9|16352.9|16325.4|16320.4|1754
1709885100000|2024-03-08 08:05:00|16326.9|16321.9|16322.4|16317.4|16336.9|16331.9|16319.4|16314.4|1987
1709885400000|2024-03-08 08:10:00|16321.4|16316.4|16350.4|16345.4|16350.4|16345.4|16321.4|16316.4|1037
1709885700000|2024-03-08 08:15:00|16349.9|16344.9|16333.4|16328.4|16349.9|16344.9|16330.4|16325.4|1023
1709886000000|2024-03-08 08:20:00|16332.9|16327.9|16316.4|16311.4|16339.4|16334.4|16312.9|16307.9|629
1709886300000|2024-03-08 08:25:00|16315.9|16310.9|16303.9|16298.9|16320.9|16315.9|16303.9|16298.9|1042
1709886600000|2024-03-08 08:30:00|16318.4|16288.4|16322.1|16292.1|16322.1|16292.1|16316.3|16286.3|195
1709886900000|2024-03-08 08:35:00|16322.5|16292.5|16320.9|16290.9|16322.5|16292.5|16318.8|16288.8|0
1709887200000|2024-03-08 08:40:00|16320.7|16290.7|16323|16293|16323.7|16293.7|16319.5|16289.5|26
1709887500000|2024-03-08 08:45:00|16323.2|16293.2|16332.3|16302.3|16333.5|16303.5|16322.5|16292.5|0
1709887800000|2024-03-08 08:50:00|16331.9|16301.9|16330|16300|16332.6|16302.6|16330|16300|0
1709888100000|2024-03-08 08:55:00|16330.2|16300.2|16323.5|16293.5|16330.7|16300.7|16323.5|16293.5|0
1709888400000|2024-03-08 09:00:00|16324.4|16294.4|16324.4|16294.4|16324.6|16294.6|16317.6|16287.6|0
1709888700000|2024-03-08 09:05:00|16324.2|16294.2|16323.9|16293.9|16324.4|16294.4|16321.1|16291.1|0
1709889000000|2024-03-08 09:10:00|16323.5|16293.5|16322.5|16292.5|16325.6|16295.6|16321.8|16291.8|0
1709889300000|2024-03-08 09:15:00|16322|16292|16302.9|16294.9|16322|16307.4|16302.4|16292|258
1709889600000|2024-03-08 09:20:00|16302.4|16294.4|16319.9|16311.9|16323.9|16315.9|16298.9|16290.9|126
1709889900000|2024-03-08 09:25:00|16320.4|16312.4|16328.4|16320.4|16328.4|16320.4|16308.4|16300.4|113
1709890200000|2024-03-08 09:30:00|16327.9|16319.9|16327.9|16319.9|16332.9|16324.9|16323.4|16315.4|112
1709890500000|2024-03-08 09:35:00|16329.9|16321.9|16346.9|16338.9|16428.9|16420.9|16321.4|16313.4|1787
1709890800000|2024-03-08 09:40:00|16345.4|16337.4|16313.4|16305.4|16351.9|16343.9|16306.9|16298.9|650
1709891100000|2024-03-08 09:45:00|16312.9|16304.9|16332.9|16324.9|16333.4|16325.4|16312.4|16304.4|108
1709891400000|2024-03-08 09:50:00|16332.4|16324.4|16316.4|16308.4|16332.4|16324.4|16315.4|16307.4|117
1709891700000|2024-03-08 09:55:00|16316.9|16308.9|16310.9|16302.9|16316.9|16308.9|16305.9|16297.9|166
1709892000000|2024-03-08 10:00:00|16310.4|16302.4|16313.9|16305.9|16313.9|16305.9|16308.4|16300.4|52
1709892300000|2024-03-08 10:05:00|16313.4|16305.4|16320.4|16312.4|16321.4|16313.4|16310.9|16302.9|58
1709892600000|2024-03-08 10:10:00|16321.4|16313.4|16318.9|16310.9|16323.9|16315.9|16316.9|16308.9|52
1709892900000|2024-03-08 10:15:00|16317.4|16309.4|16316.9|16308.9|16318.9|16310.9|16313.9|16305.9|34
1709893200000|2024-03-08 10:20:00|16317.4|16309.4|16312.4|16304.4|16317.4|16309.4|16308.9|16300.9|35
1709893500000|2024-03-08 10:25:00|16311.9|16303.9|16305.9|16297.9|16312.4|16304.4|16305.4|16297.4|69
1709893800000|2024-03-08 10:30:00|16305.4|16297.4|16316.4|16308.4|16316.9|16308.9|16301.9|16293.9|122
1709894100000|2024-03-08 10:35:00|16315.9|16307.9|16329.4|16321.4|16329.4|16321.4|16312.9|16304.9|93
1709894400000|2024-03-08 10:40:00|16328.9|16320.9|16323.9|16315.9|16328.9|16320.9|16319.9|16311.9|32
1709894700000|2024-03-08 10:45:00|16323.4|16315.4|16323.9|16315.9|16327.9|16319.9|16317.4|16309.4|38
1709895000000|2024-03-08 10:50:00|16324.4|16316.4|16324.9|16316.9|16326.9|16318.9|16321.9|16313.9|57
1709895300000|2024-03-08 10:55:00|16324.4|16316.4|16321.4|16313.4|16326.4|16318.4|16320.9|16312.9|16
1709895600000|2024-03-08 11:00:00|16320.9|16312.9|16316.9|16308.9|16322.4|16314.4|16316.9|16308.9|47
1709895900000|2024-03-08 11:05:00|16315.9|16307.9|16309.4|16301.4|16315.9|16307.9|16308.4|16300.4|40
1709896200000|2024-03-08 11:10:00|16307.9|16299.9|16311.4|16303.4|16311.9|16303.9|16306.4|16298.4|30
1709896500000|2024-03-08 11:15:00|16311.9|16303.9|16313.9|16305.9|16313.9|16305.9|16308.4|16300.4|24
1709896800000|2024-03-08 11:20:00|16314.4|16306.4|16326.4|16318.4|16326.4|16318.4|16314.4|16306.4|48
1709897100000|2024-03-08 11:25:00|16326.9|16318.9|16326.4|16318.4|16329.9|16321.9|16318.9|16310.9|34
1709897400000|2024-03-08 11:30:00|16325.9|16317.9|16323.9|16315.9|16326.4|16318.4|16320.9|16312.9|24
1709897700000|2024-03-08 11:35:00|16323.4|16315.4|16318.9|16310.9|16323.4|16315.4|16317.9|16309.9|15
1709898000000|2024-03-08 11:40:00|16318.4|16310.4|16315.9|16307.9|16318.9|16310.9|16313.9|16305.9|16
1709898300000|2024-03-08 11:45:00|16315.4|16307.4|16312.4|16304.4|16319.4|16311.4|16310.4|16302.4|32
1709898600000|2024-03-08 11:50:00|16311.9|16303.9|16308.9|16300.9|16312.9|16304.9|16303.9|16295.9|104
1709898900000|2024-03-08 11:55:00|16309.9|16301.9|16311.9|16303.9|16311.9|16303.9|16306.9|16298.9|40
1709899200000|2024-03-08 12:00:00|16311.4|16303.4|16310.9|16302.9|16312.9|16304.9|16305.9|16297.9|93
1709899500000|2024-03-08 12:05:00|16310.4|16302.4|16307.9|16299.9|16310.9|16302.9|16306.4|16298.4|89
1709899800000|2024-03-08 12:10:00|16307.4|16299.4|16305.4|16297.4|16309.4|16301.4|16305.4|16297.4|66
1709900100000|2024-03-08 12:15:00|16304.4|16296.4|16301.9|16293.9|16304.9|16296.9|16300.9|16292.9|78
1709900400000|2024-03-08 12:20:00|16302.4|16294.4|16297.9|16289.9|16302.4|16294.4|16286.4|16278.4|137
1709900700000|2024-03-08 12:25:00|16297.4|16289.4|16289.9|16281.9|16299.9|16291.9|16289.4|16281.4|33
1709901000000|2024-03-08 12:30:00|16290.4|16282.4|16288.4|16280.4|16291.9|16283.9|16283.4|16275.4|78
1709901300000|2024-03-08 12:35:00|16287.9|16279.9|16291.9|16283.9|16291.9|16283.9|16284.4|16276.4|30
1709901600000|2024-03-08 12:40:00|16289.9|16281.9|16292.9|16284.9|16295.4|16287.4|16289.9|16281.9|27
1709901900000|2024-03-08 12:45:00|16292.4|16284.4|16296.9|16288.9|16296.9|16288.9|16291.4|16283.4|37
1709902200000|2024-03-08 12:50:00|16296.4|16288.4|16295.9|16287.9|16297.4|16289.4|16290.9|16282.9|15
1709902500000|2024-03-08 12:55:00|16296.4|16288.4|16302.9|16294.9|16304.4|16296.4|16294.9|16286.9|35
1709902800000|2024-03-08 13:00:00|16302.4|16294.4|16312.4|16304.4|16315.9|16307.9|16302.4|16294.4|83
1709903100000|2024-03-08 13:05:00|16310.9|16302.9|16307.9|16299.9|16315.9|16307.9|16305.9|16297.9|58
1709903400000|2024-03-08 13:10:00|16308.4|16300.4|16303.9|16295.9|16309.9|16301.9|16301.9|16293.9|39
1709903700000|2024-03-08 13:15:00|16303.4|16295.4|16309.4|16301.4|16309.9|16301.9|16302.4|16294.4|39
1709904000000|2024-03-08 13:20:00|16308.9|16300.9|16316.9|16308.9|16318.4|16310.4|16302.9|16294.9|52
1709904300000|2024-03-08 13:25:00|16317.4|16309.4|16312.9|16304.9|16322.4|16314.4|16302.9|16294.9|111
1709904600000|2024-03-08 13:30:00|16313.4|16305.4|16333.9|16325.9|16364.9|16356.9|16272.9|16264.9|841
1709904900000|2024-03-08 13:35:00|16331.9|16323.9|16355.9|16347.9|16359.4|16351.4|16327.9|16319.9|280
1709905200000|2024-03-08 13:40:00|16356.4|16348.4|16378.9|16370.9|16392.9|16384.9|16355.9|16347.9|545
1709905500000|2024-03-08 13:45:00|16378.4|16370.4|16357.9|16349.9|16381.9|16373.9|16356.9|16348.9|143
1709905800000|2024-03-08 13:50:00|16355.9|16347.9|16358.9|16350.9|16369.9|16361.9|16353.9|16345.9|129
1709906100000|2024-03-08 13:55:00|16358.4|16350.4|16343.9|16335.9|16361.9|16353.9|16343.9|16335.9|85
1709906400000|2024-03-08 14:00:00|16343.4|16335.4|16359.4|16351.4|16360.9|16352.9|16341.4|16333.4|111
1709906700000|2024-03-08 14:05:00|16359.9|16351.9|16335.4|16327.4|16361.9|16353.9|16330.4|16322.4|112
1709907000000|2024-03-08 14:10:00|16335.9|16327.9|16334.4|16326.4|16347.9|16339.9|16332.9|16324.9|140
1709907300000|2024-03-08 14:15:00|16334.9|16326.9|16337.9|16329.9|16339.4|16331.4|16320.9|16312.9|233
1709907600000|2024-03-08 14:20:00|16335.9|16327.9|16345.4|16337.4|16347.4|16339.4|16335.9|16327.9|84
1709907900000|2024-03-08 14:25:00|16345.9|16337.9|16330.4|16322.4|16348.9|16340.9|16324.9|16316.9|90
1709908200000|2024-03-08 14:30:00|16329.9|16321.9|16383.4|16375.4|16394.4|16386.4|16327.4|16319.4|620
1709908500000|2024-03-08 14:35:00|16382.4|16374.4|16342.9|16334.9|16383.9|16375.9|16336.4|16328.4|347
1709908800000|2024-03-08 14:40:00|16343.4|16335.4|16342.9|16334.9|16364.9|16356.9|16339.9|16331.9|268
1709909100000|2024-03-08 14:45:00|16342.4|16334.4|16363.9|16355.9|16366.4|16358.4|16339.4|16331.4|241
1709909400000|2024-03-08 14:50:00|16364.4|16356.4|16357.4|16349.4|16377.9|16369.9|16356.4|16348.4|168
1709909700000|2024-03-08 14:55:00|16356.9|16348.9|16353.9|16345.9|16357.9|16349.9|16343.4|16335.4|217
1709910000000|2024-03-08 15:00:00|16354.9|16346.9|16356.4|16348.4|16361.4|16353.4|16346.9|16338.9|79
1709910300000|2024-03-08 15:05:00|16356.9|16348.9|16351.4|16343.4|16357.4|16349.4|16346.4|16338.4|86
1709910600000|2024-03-08 15:10:00|16351.9|16343.9|16340.4|16332.4|16351.9|16343.9|16336.9|16328.9|157
1709910900000|2024-03-08 15:15:00|16339.9|16331.9|16323.9|16315.9|16340.9|16332.9|16318.9|16310.9|126
1709911200000|2024-03-08 15:20:00|16323.4|16315.4|16326.4|16318.4|16336.4|16328.4|16320.9|16312.9|138
1709911500000|2024-03-08 15:25:00|16326.9|16318.9|16333.4|16325.4|16335.9|16327.9|16325.9|16317.9|66
1709911800000|2024-03-08 15:30:00|16333.9|16325.9|16337.9|16329.9|16338.9|16330.9|16316.4|16308.4|122
1709912100000|2024-03-08 15:35:00|16338.4|16330.4|16344.4|16336.4|16345.4|16337.4|16334.4|16326.4|157
1709912400000|2024-03-08 15:40:00|16344.9|16336.9|16337.9|16329.9|16352.4|16344.4|16334.4|16326.4|137
1709912700000|2024-03-08 15:45:00|16337.4|16329.4|16350.4|16342.4|16350.9|16342.9|16325.4|16317.4|68
1709913000000|2024-03-08 15:50:00|16349.9|16341.9|16355.4|16347.4|16355.4|16347.4|16339.9|16331.9|43
1709913300000|2024-03-08 15:55:00|16354.9|16346.9|16356.9|16348.9|16358.9|16350.9|16351.9|16343.9|78
1709913600000|2024-03-08 16:00:00|16355.4|16347.4|16330.9|16322.9|16356.9|16348.9|16330.9|16322.9|90
1709913900000|2024-03-08 16:05:00|16330.4|16322.4|16328.9|16320.9|16342.9|16334.9|16328.4|16320.4|96
1709914200000|2024-03-08 16:10:00|16328.4|16320.4|16325.9|16317.9|16332.4|16324.4|16324.9|16316.9|177
1709914500000|2024-03-08 16:15:00|16325.4|16317.4|16308.9|16300.9|16329.9|16321.9|16305.4|16297.4|112
1709914800000|2024-03-08 16:20:00|16308.4|16300.4|16306.9|16298.9|16314.9|16306.9|16305.4|16297.4|77
1709915100000|2024-03-08 16:25:00|16307.4|16299.4|16296.9|16288.9|16315.9|16307.9|16296.9|16288.9|161
1709915400000|2024-03-08 16:30:00|16297.4|16289.4|16290.9|16282.9|16297.9|16289.9|16276.4|16268.4|262
1709915700000|2024-03-08 16:35:00|16291.4|16283.4|16307.9|16299.9|16316.4|16308.4|16290.9|16282.9|131
1709916000000|2024-03-08 16:40:00|16308.4|16300.4|16312.9|16304.9|16313.9|16305.9|16298.4|16290.4|119
1709916300000|2024-03-08 16:45:00|16314.9|16306.9|16308.9|16300.9|16314.9|16306.9|16296.9|16288.9|131
1709916600000|2024-03-08 16:50:00|16308.4|16300.4|16306.9|16298.9|16315.4|16307.4|16303.9|16295.9|81
1709916900000|2024-03-08 16:55:00|16306.4|16298.4|16302.4|16294.4|16310.9|16302.9|16301.9|16293.9|86
1709917200000|2024-03-08 17:00:00|16301.9|16293.9|16314.9|16306.9|16318.4|16310.4|16297.9|16289.9|96
1709917500000|2024-03-08 17:05:00|16314.4|16306.4|16310.9|16302.9|16321.4|16313.4|16308.9|16300.9|85
1709917800000|2024-03-08 17:10:00|16310.4|16302.4|16321.4|16313.4|16321.9|16313.9|16304.9|16296.9|73
1709918100000|2024-03-08 17:15:00|16321.9|16313.9|16307.9|16299.9|16323.9|16315.9|16306.9|16298.9|33
1709918400000|2024-03-08 17:20:00|16308.4|16300.4|16307.9|16299.9|16310.9|16302.9|16305.4|16297.4|20
1709918700000|2024-03-08 17:25:00|16308.4|16300.4|16326.9|16318.9|16326.9|16318.9|16308.4|16300.4|60
1709919000000|2024-03-08 17:30:00|16326.4|16318.4|16327.9|16319.9|16331.9|16323.9|16323.9|16315.9|51
1709919300000|2024-03-08 17:35:00|16327.4|16319.4|16327.9|16319.9|16328.9|16320.9|16321.4|16313.4|49
1709919600000|2024-03-08 17:40:00|16327.4|16319.4|16325.9|16317.9|16331.9|16323.9|16321.9|16313.9|29
1709919900000|2024-03-08 17:45:00|16325.4|16317.4|16325.4|16317.4|16327.9|16319.9|16319.9|16311.9|24
1709920200000|2024-03-08 17:50:00|16325.9|16317.9|16315.9|16307.9|16330.9|16322.9|16312.9|16304.9|51
1709920500000|2024-03-08 17:55:00|16316.4|16308.4|16316.4|16308.4|16320.9|16312.9|16312.4|16304.4|75
1709920800000|2024-03-08 18:00:00|16316.9|16308.9|16312.9|16304.9|16316.9|16308.9|16309.4|16301.4|54
1709921100000|2024-03-08 18:05:00|16312.4|16304.4|16314.9|16306.9|16320.9|16312.9|16310.4|16302.4|54
1709921400000|2024-03-08 18:10:00|16314.4|16306.4|16308.9|16300.9|16317.9|16309.9|16307.9|16299.9|50
1709921700000|2024-03-08 18:15:00|16309.4|16301.4|16311.9|16303.9|16318.9|16310.9|16307.9|16299.9|20
1709922000000|2024-03-08 18:20:00|16312.9|16304.9|16320.9|16312.9|16323.9|16315.9|16312.4|16304.4|38
1709922300000|2024-03-08 18:25:00|16320.4|16312.4|16328.9|16320.9|16330.9|16322.9|16319.9|16311.9|39
1709922600000|2024-03-08 18:30:00|16328.4|16320.4|16336.9|16328.9|16338.9|16330.9|16323.9|16315.9|93
1709922900000|2024-03-08 18:35:00|16337.4|16329.4|16327.9|16319.9|16337.4|16329.4|16321.4|16313.4|89
1709923200000|2024-03-08 18:40:00|16327.4|16319.4|16337.4|16329.4|16338.4|16330.4|16325.4|16317.4|50
1709923500000|2024-03-08 18:45:00|16337.9|16329.9|16344.9|16336.9|16351.9|16343.9|16337.4|16329.4|91
1709923800000|2024-03-08 18:50:00|16344.4|16336.4|16342.9|16334.9|16346.9|16338.9|16336.4|16328.4|73
1709924100000|2024-03-08 18:55:00|16342.4|16334.4|16349.4|16319.4|16349.4|16334.4|16333.9|16319.4|129
1709924400000|2024-03-08 19:00:00|16349.5|16319.5|16374.4|16344.4|16380.2|16350.2|16349.1|16319.1|0
1709924700000|2024-03-08 19:05:00|16374.5|16344.5|16374.8|16344.8|16375.2|16345.2|16368.1|16338.1|0
1709925000000|2024-03-08 19:10:00|16374.9|16344.9|16374.1|16344.1|16376.8|16346.8|16373.1|16343.1|0
1709925300000|2024-03-08 19:15:00|16374.5|16344.5|16373.5|16343.5|16376.9|16346.9|16364.1|16334.1|0
1709925600000|2024-03-08 19:20:00|16373.7|16343.7|16384.4|16354.4|16385.1|16355.1|16373.5|16343.5|0
1709925900000|2024-03-08 19:25:00|16384.5|16354.5|16384.4|16354.4|16387.6|16357.6|16382.8|16352.8|0
1709926200000|2024-03-08 19:30:00|16384.6|16354.6|16391.4|16361.4|16391.6|16361.6|16384.6|16354.6|0
1709926500000|2024-03-08 19:35:00|16391.6|16361.6|16381.3|16351.3|16391.9|16361.9|16381.2|16351.2|0
1709926800000|2024-03-08 19:40:00|16381.5|16351.5|16394.5|16364.5|16394.5|16364.5|16381.3|16351.3|0
1709927100000|2024-03-08 19:45:00|16394.7|16364.7|16388.4|16358.4|16394.9|16364.9|16387.5|16357.5|0
1709927400000|2024-03-08 19:50:00|16388.3|16358.3|16388.9|16358.9|16391.6|16361.6|16388.1|16358.1|0
1709927700000|2024-03-08 19:55:00|16389.1|16359.1|16381.3|16351.3|16390|16360|16377.8|16347.8|0
1709928000000|2024-03-08 20:00:00|16381.2|16351.2|16383.5|16353.5|16384.3|16354.3|16381.2|16351.2|0
1709928300000|2024-03-08 20:05:00|16383.7|16353.7|16368.6|16338.6|16383.7|16353.7|16368.5|16338.5|0
1709928600000|2024-03-08 20:10:00|16368.5|16338.5|16369.2|16339.2|16370.3|16340.3|16364.8|16334.8|0
1709928900000|2024-03-08 20:15:00|16369.1|16339.1|16371.2|16341.2|16372.8|16342.8|16365.3|16335.3|0
1709929200000|2024-03-08 20:20:00|16371.1|16341.1|16379.4|16349.4|16379.9|16349.9|16370.3|16340.3|0
1709929500000|2024-03-08 20:25:00|16379.6|16349.6|16366|16336|16382.9|16352.9|16365.4|16335.4|0
1709929800000|2024-03-08 20:30:00|16365.9|16335.9|16365|16335|16368|16338|16360.2|16330.2|0
1709930100000|2024-03-08 20:35:00|16365.1|16335.1|16353.7|16323.7|16365.4|16335.4|16353.6|16323.6|0
1709930400000|2024-03-08 20:40:00|16353.8|16323.8|16356.8|16326.8|16361.4|16331.4|16353.8|16323.8|0
1709930700000|2024-03-08 20:45:00|16357.1|16327.1|16360.4|16330.4|16366.7|16336.7|16357.1|16327.1|0
1709931000000|2024-03-08 20:50:00|16361.4|16331.4|16358.4|16328.4|16364.4|16334.4|16351.8|16321.8|0
1709931300000|2024-03-08 20:55:00|16357.7|16327.7|16354|16324|16361.8|16331.8|16353.4|16323.4|0
1709931600000|2024-03-08 21:00:00|16353.8|16323.8|16371.7|16341.7|16372.8|16342.8|16352.7|16322.7|0
1709931900000|2024-03-08 21:05:00|16371.2|16341.2|16367.5|16337.5|16371.7|16341.7|16366.4|16336.4|0
1709932200000|2024-03-08 21:10:00|16368|16338|16364.9|16334.9|16370.1|16340.1|16362.7|16332.7|0
1709932500000|2024-03-08 21:15:00|16365.1|16335.1|16367.5|16337.5|16368.6|16338.6|16365.1|16335.1|0
1709932800000|2024-03-08 21:20:00|16367.2|16337.2|16367|16337|16367.5|16337.5|16364.3|16334.3|0
1709933100000|2024-03-08 21:25:00|16366.5|16336.5|16365.4|16335.4|16367.5|16337.5|16363.3|16333.3|0
1709933400000|2024-03-08 21:30:00|16365.8|16335.8|16365.4|16335.4|16367.5|16337.5|16365.4|16335.4|0
1709933700000|2024-03-08 21:35:00|16365.8|16335.8|16364.3|16334.3|16365.9|16335.9|16364.3|16334.3|0
1709934000000|2024-03-08 21:40:00|16363.8|16333.8|16364.9|16334.9|16365.1|16335.1|16363.8|16333.8|0
1709934300000|2024-03-08 21:45:00|16365.3|16335.3|16365.9|16335.9|16366.4|16336.4|16364.3|16334.3|0
1709934600000|2024-03-08 21:50:00|16365.4|16335.4|16365.4|16335.4|16365.9|16335.9|16364.9|16334.9|0
1709934900000|2024-03-08 21:55:00|16365.1|16335.1|16363.2|16333.2|16365.1|16335.1|16361.9|16331.9|0
1710108000000|2024-03-10 22:00:00|16355.1|16325.1|16343|16313|16356.4|16326.4|16342.4|16312.4|0
1710108300000|2024-03-10 22:05:00|16343.4|16313.4|16343|16313|16346.6|16316.6|16340.3|16310.3|0
1710108600000|2024-03-10 22:10:00|16343.2|16313.2|16342.4|16312.4|16344.6|16314.6|16341.9|16311.9|0
1710108900000|2024-03-10 22:15:00|16342.7|16312.7|16344|16314|16345.6|16315.6|16342.4|16312.4|0
1710109200000|2024-03-10 22:20:00|16343.5|16313.5|16346.1|16316.1|16347.2|16317.2|16342.2|16312.2|0
1710109500000|2024-03-10 22:25:00|16346.4|16316.4|16347.2|16317.2|16348.2|16318.2|16346.4|16316.4|0
1710109800000|2024-03-10 22:30:00|16348.1|16318.1|16352.2|16322.2|16353.5|16323.5|16347.7|16317.7|0
1710110100000|2024-03-10 22:35:00|16352|16322|16345.1|16315.1|16352.5|16322.5|16345.1|16315.1|0
1710110400000|2024-03-10 22:40:00|16344.8|16314.8|16337.2|16307.2|16347.2|16317.2|16332.4|16302.4|0
1710110700000|2024-03-10 22:45:00|16336.9|16306.9|16337.7|16307.7|16340.3|16310.3|16334.5|16304.5|0
1710111000000|2024-03-10 22:50:00|16337.9|16307.9|16336.9|16306.9|16338.7|16308.7|16335.6|16305.6|0
1710111300000|2024-03-10 22:55:00|16337.1|16307.1|16333.7|16303.7|16338|16308|16333|16303|0
1710111600000|2024-03-10 23:00:00|16334|16304|16336.1|16306.1|16337.7|16307.7|16333.5|16303.5|0
1710111900000|2024-03-10 23:05:00|16336.6|16306.6|16340.6|16310.6|16340.6|16310.6|16335.6|16305.6|0
1710112200000|2024-03-10 23:10:00|16340.4|16310.4|16342.2|16312.2|16349.8|16319.8|16338.5|16308.5|0
1710112500000|2024-03-10 23:15:00|16341.9|16311.9|16345.1|16315.1|16345.3|16315.3|16340.9|16310.9|0
1710112800000|2024-03-10 23:20:00|16345.5|16315.5|16343.5|16313.5|16347.7|16317.7|16343.5|16313.5|0
1710113100000|2024-03-10 23:25:00|16343|16313|16346.1|16316.1|16346.7|16316.7|16342.4|16312.4|0
1710113400000|2024-03-10 23:30:00|16346.4|16316.4|16346.1|16316.1|16349.3|16319.3|16346.1|16316.1|0
1710113700000|2024-03-10 23:35:00|16344.2|16314.2|16346.1|16316.1|16346.7|16316.7|16343.5|16313.5|0
1710114000000|2024-03-10 23:40:00|16346.6|16316.6|16348.8|16318.8|16351.9|16321.9|16346.6|16316.6|0
1710114300000|2024-03-10 23:45:00|16348.3|16318.3|16352.5|16322.5|16352.5|16322.5|16348.3|16318.3|0
1710114600000|2024-03-10 23:50:00|16352.9|16322.9|16352.5|16322.5|16355.6|16325.6|16350.3|16320.3|0
1710114900000|2024-03-10 23:55:00|16352.9|16322.9|16356.7|16326.7|16356.7|16326.7|16350.6|16320.6|0
1710115200000|2024-03-11 00:00:00|16355.7|16325.7|16354.6|16324.6|16357.2|16327.2|16352.2|16322.2|0
1710115500000|2024-03-11 00:05:00|16354.1|16324.1|16351.7|16321.7|16354.3|16324.3|16350.3|16320.3|0
1710115800000|2024-03-11 00:10:00|16351.4|16321.4|16354.6|16324.6|16357|16327|16351.4|16321.4|0
1710116100000|2024-03-11 00:15:00|16354.2|16324.2|16356.8|16326.8|16360.3|16330.3|16354.1|16324.1|0
1710116400000|2024-03-11 00:20:00|16357|16327|16354|16324|16357.3|16327.3|16353.5|16323.5|0
1710116700000|2024-03-11 00:25:00|16354.4|16324.4|16349.7|16319.7|16354.4|16324.4|16349.3|16319.3|0
1710117000000|2024-03-11 00:30:00|16349.8|16319.8|16348.8|16318.8|16351.8|16321.8|16348.8|16318.8|0
1710117300000|2024-03-11 00:35:00|16348.6|16318.6|16347.4|16317.4|16348.6|16318.6|16346.1|16316.1|0
1710117600000|2024-03-11 00:40:00|16347.6|16317.6|16345.3|16315.3|16347.6|16317.6|16343.9|16313.9|0
1710117900000|2024-03-11 00:45:00|16345|16315|16389.5|16359.5|16390.9|16360.9|16345|16315|0
1710118200000|2024-03-11 00:50:00|16389.3|16359.3|16390.4|16360.4|16391.1|16361.1|16389.3|16359.3|0
1710118500000|2024-03-11 00:55:00|16390.2|16360.2|16387.9|16357.9|16390.2|16360.2|16387.1|16357.1|0
1710118800000|2024-03-11 01:00:00|16387.4|16357.4|16390.9|16360.9|16391.1|16361.1|16387.4|16357.4|0
1710119100000|2024-03-11 01:05:00|16390.7|16360.7|16391.8|16361.8|16392.3|16362.3|16374.5|16344.5|0
1710119400000|2024-03-11 01:10:00|16392.1|16362.1|16405.7|16375.7|16407.8|16377.8|16391.8|16361.8|0
1710119700000|2024-03-11 01:15:00|16406.4|16376.4|16381.4|16376.4|16423.4|16418.4|16353.4|16348.4|2538
1710120000000|2024-03-11 01:20:00|16379.9|16374.9|16414.4|16409.4|16418.9|16413.9|16377.4|16372.4|1059
1710120300000|2024-03-11 01:25:00|16413.9|16408.9|16403.4|16398.4|16429.4|16424.4|16403.4|16398.4|818
1710120600000|2024-03-11 01:30:00|16403.9|16398.9|16541.4|16536.4|16542.9|16537.9|16403.9|16398.9|7252
1710120900000|2024-03-11 01:35:00|16540.9|16535.9|16543.4|16538.4|16569.9|16564.9|16521.9|16516.9|3706
1710121200000|2024-03-11 01:40:00|16545.4|16540.4|16571.4|16566.4|16594.4|16589.4|16545.4|16540.4|2747
1710121500000|2024-03-11 01:45:00|16570.9|16565.9|16578.9|16573.9|16604.4|16599.4|16561.4|16556.4|2628
1710121800000|2024-03-11 01:50:00|16578.4|16573.4|16535.4|16530.4|16612.9|16607.9|16529.4|16524.4|2716
1710122100000|2024-03-11 01:55:00|16535.9|16530.9|16518.9|16513.9|16564.4|16559.4|16518.9|16513.9|1764
1710122400000|2024-03-11 02:00:00|16519.4|16514.4|16507.4|16502.4|16519.9|16514.9|16456.4|16451.4|4271
1710122700000|2024-03-11 02:05:00|16507.9|16502.9|16496.4|16491.4|16519.9|16514.9|16474.4|16469.4|1958
1710123000000|2024-03-11 02:10:00|16495.4|16490.4|16486.4|16481.4|16495.9|16490.9|16460.4|16455.4|1783
1710123300000|2024-03-11 02:15:00|16486.9|16481.9|16476.4|16471.4|16509.9|16504.9|16472.9|16467.9|1540
1710123600000|2024-03-11 02:20:00|16476.9|16471.9|16455.4|16450.4|16478.4|16473.4|16422.4|16417.4|2709
1710123900000|2024-03-11 02:25:00|16455.9|16450.9|16468.4|16463.4|16486.9|16481.9|16451.4|16446.4|1372
1710124200000|2024-03-11 02:30:00|16467.9|16462.9|16455.4|16450.4|16491.9|16486.9|16453.9|16448.9|1048
1710124500000|2024-03-11 02:35:00|16454.9|16449.9|16485.4|16480.4|16485.9|16480.9|16451.9|16446.9|1078
1710124800000|2024-03-11 02:40:00|16485.9|16480.9|16513.9|16508.9|16520.9|16515.9|16482.9|16477.9|1688
1710125100000|2024-03-11 02:45:00|16515.4|16510.4|16506.4|16501.4|16530.9|16525.9|16503.4|16498.4|1259
1710125400000|2024-03-11 02:50:00|16506.9|16501.9|16502.9|16497.9|16516.9|16511.9|16486.4|16481.4|1013
1710125700000|2024-03-11 02:55:00|16503.9|16498.9|16491.9|16486.9|16506.4|16501.4|16475.9|16470.9|922
1710126000000|2024-03-11 03:00:00|16492.4|16487.4|16482.9|16477.9|16511.4|16506.4|16474.9|16469.9|1031
1710126300000|2024-03-11 03:05:00|16484.4|16479.4|16508.9|16503.9|16510.9|16505.9|16478.9|16473.9|954
1710126600000|2024-03-11 03:10:00|16509.9|16504.9|16538.4|16533.4|16538.4|16533.4|16503.4|16498.4|1115
1710126900000|2024-03-11 03:15:00|16537.9|16532.9|16546.4|16541.4|16553.4|16548.4|16536.4|16531.4|1131
1710127200000|2024-03-11 03:20:00|16546.9|16541.9|16551.9|16546.9|16557.4|16552.4|16536.4|16531.4|955
1710127500000|2024-03-11 03:25:00|16552.4|16547.4|16571.9|16566.9|16583.9|16578.9|16547.9|16542.9|1637
1710127800000|2024-03-11 03:30:00|16571.4|16566.4|16548.9|16543.9|16582.4|16577.4|16548.9|16543.9|1204
1710128100000|2024-03-11 03:35:00|16548.4|16543.4|16551.4|16546.4|16558.4|16553.4|16544.4|16539.4|562
1710128400000|2024-03-11 03:40:00|16551.9|16546.9|16570.4|16565.4|16574.4|16569.4|16547.9|16542.9|498
1710128700000|2024-03-11 03:45:00|16570.9|16565.9|16564.4|16559.4|16572.4|16567.4|16561.9|16556.9|410
1710129000000|2024-03-11 03:50:00|16565.4|16560.4|16561.4|16556.4|16566.4|16561.4|16555.9|16550.9|420
1710129300000|2024-03-11 03:55:00|16560.9|16555.9|16550.9|16545.9|16562.4|16557.4|16543.4|16538.4|491
1710129600000|2024-03-11 04:00:00|16561.9|16531.9|16567.6|16537.6|16568.1|16538.1|16547.1|16517.1|0
1710129900000|2024-03-11 04:05:00|16567.1|16537.1|16567.8|16537.8|16568.3|16538.3|16565.2|16535.2|0
1710130200000|2024-03-11 04:10:00|16568.1|16538.1|16568.5|16538.5|16568.8|16538.8|16567.8|16537.8|0
1710130500000|2024-03-11 04:15:00|16568.3|16538.3|16570.5|16540.5|16570.5|16540.5|16568.3|16538.3|0
1710130800000|2024-03-11 04:20:00|16570.2|16540.2|16568.1|16538.1|16571.7|16541.7|16568.1|16538.1|0
1710131100000|2024-03-11 04:25:00|16568.6|16538.6|16569|16539|16570|16540|16568.1|16538.1|0
1710131400000|2024-03-11 04:30:00|16568.8|16538.8|16581.6|16551.6|16583.6|16553.6|16568.6|16538.6|0
1710131700000|2024-03-11 04:35:00|16581.9|16551.9|16582.9|16552.9|16582.9|16552.9|16581.6|16551.6|0
1710132000000|2024-03-11 04:40:00|16582.4|16552.4|16582.9|16552.9|16583.8|16553.8|16581.9|16551.9|0
1710132300000|2024-03-11 04:45:00|16582.6|16552.6|16582.4|16552.4|16583.3|16553.3|16581.4|16551.4|0
1710132600000|2024-03-11 04:50:00|16582.9|16552.9|16583.3|16553.3|16583.3|16553.3|16581.4|16551.4|0
1710132900000|2024-03-11 04:55:00|16583.1|16553.1|16584.5|16554.5|16584.5|16554.5|16582.9|16552.9|0
1710133200000|2024-03-11 05:00:00|16584|16554|16537.9|16532.9|16584|16554|16532.4|16527.4|1423
1710133500000|2024-03-11 05:05:00|16538.9|16533.9|16547.4|16542.4|16562.4|16557.4|16524.9|16519.9|994
1710133800000|2024-03-11 05:10:00|16549.9|16544.9|16546.4|16541.4|16572.4|16567.4|16538.9|16533.9|871
1710134100000|2024-03-11 05:15:00|16547.9|16542.9|16563.9|16558.9|16563.9|16558.9|16531.4|16526.4|698
1710134400000|2024-03-11 05:20:00|16564.9|16559.9|16561.9|16556.9|16571.4|16566.4|16557.4|16552.4|588
1710134700000|2024-03-11 05:25:00|16562.4|16557.4|16560.9|16555.9|16574.4|16569.4|16550.9|16545.9|704
1710135000000|2024-03-11 05:30:00|16561.4|16556.4|16569.4|16564.4|16573.9|16568.9|16557.4|16552.4|507
1710135300000|2024-03-11 05:35:00|16569.9|16564.9|16573.9|16568.9|16578.4|16573.4|16559.4|16554.4|587
1710135600000|2024-03-11 05:40:00|16574.4|16569.4|16577.9|16572.9|16579.9|16574.9|16563.4|16558.4|469
1710135900000|2024-03-11 05:45:00|16578.4|16573.4|16545.4|16540.4|16580.9|16575.9|16543.9|16538.9|728
1710136200000|2024-03-11 05:50:00|16544.9|16539.9|16529.4|16524.4|16550.4|16545.4|16519.4|16514.4|1436
1710136500000|2024-03-11 05:55:00|16529.9|16524.9|16557.4|16552.4|16564.4|16559.4|16529.9|16524.9|845
1710136800000|2024-03-11 06:00:00|16557.9|16552.9|16565.9|16560.9|16571.9|16566.9|16552.4|16547.4|780
1710137100000|2024-03-11 06:05:00|16566.4|16561.4|16556.9|16551.9|16569.9|16564.9|16547.9|16542.9|803
1710137400000|2024-03-11 06:10:00|16557.4|16552.4|16557.4|16552.4|16565.9|16560.9|16539.9|16534.9|656
1710137700000|2024-03-11 06:15:00|16556.4|16551.4|16565.4|16560.4|16566.4|16561.4|16552.4|16547.4|545
1710138000000|2024-03-11 06:20:00|16565.9|16560.9|16559.9|16554.9|16567.4|16562.4|16555.4|16550.4|504
1710138300000|2024-03-11 06:25:00|16560.4|16555.4|16562.4|16557.4|16565.9|16560.9|16555.4|16550.4|381
1710138600000|2024-03-11 06:30:00|16563.4|16558.4|16567.4|16562.4|16567.4|16562.4|16558.4|16553.4|534
1710138900000|2024-03-11 06:35:00|16567.9|16562.9|16563.9|16558.9|16570.9|16565.9|16561.4|16556.4|385
1710139200000|2024-03-11 06:40:00|16563.4|16558.4|16543.4|16538.4|16563.4|16558.4|16535.9|16530.9|713
1710139500000|2024-03-11 06:45:00|16544.4|16539.4|16554.9|16549.9|16560.9|16555.9|16540.9|16535.9|323
1710139800000|2024-03-11 06:50:00|16555.4|16550.4|16558.9|16553.9|16559.4|16554.4|16547.4|16542.4|275
1710140100000|2024-03-11 06:55:00|16559.4|16554.4|16554.9|16549.9|16559.9|16554.9|16548.4|16543.4|324
1710140400000|2024-03-11 07:00:00|16554.4|16549.4|16552.4|16547.4|16558.9|16553.9|16540.9|16535.9|558
1710140700000|2024-03-11 07:05:00|16552.9|16547.9|16557.4|16552.4|16560.9|16555.9|16551.9|16546.9|357
1710141000000|2024-03-11 07:10:00|16555.4|16550.4|16552.9|16547.9|16558.4|16553.4|16549.9|16544.9|375
1710141300000|2024-03-11 07:15:00|16553.4|16548.4|16554.4|16549.4|16561.4|16556.4|16551.4|16546.4|279
1710141600000|2024-03-11 07:20:00|16553.9|16548.9|16550.4|16545.4|16556.9|16551.9|16544.9|16539.9|450
1710141900000|2024-03-11 07:25:00|16549.4|16544.4|16545.9|16540.9|16551.4|16546.4|16544.4|16539.4|303
1710142200000|2024-03-11 07:30:00|16546.4|16541.4|16548.4|16543.4|16553.4|16548.4|16538.4|16533.4|555
1710142500000|2024-03-11 07:35:00|16548.9|16543.9|16549.9|16544.9|16553.9|16548.9|16543.4|16538.4|434
1710142800000|2024-03-11 07:40:00|16549.4|16544.4|16558.4|16553.4|16559.4|16554.4|16547.9|16542.9|509
1710143100000|2024-03-11 07:45:00|16557.9|16552.9|16565.4|16560.4|16566.4|16561.4|16551.4|16546.4|631
1710143400000|2024-03-11 07:50:00|16564.9|16559.9|16553.4|16548.4|16566.9|16561.9|16553.4|16548.4|693
1710143700000|2024-03-11 07:55:00|16552.4|16547.4|16552.4|16547.4|16556.9|16551.9|16549.9|16544.9|960
1710144000000|2024-03-11 08:00:00|16549.7|16544.7|16541.2|16536.2|16558.7|16553.7|16541.2|16536.2|1071
1710144300000|2024-03-11 08:05:00|16542.7|16537.7|16575.7|16570.7|16578.2|16573.2|16542.7|16537.7|1451
1710144600000|2024-03-11 08:10:00|16574.2|16569.2|16563.7|16558.7|16576.2|16571.2|16557.2|16552.2|1171
1710144900000|2024-03-11 08:15:00|16562.7|16557.7|16563.7|16558.7|16564.7|16559.7|16549.2|16544.2|657
1710145200000|2024-03-11 08:20:00|16563.2|16558.2|16575.7|16570.7|16583.2|16578.2|16560.7|16555.7|720
1710145500000|2024-03-11 08:25:00|16574.7|16569.7|16573.2|16568.2|16584.2|16579.2|16566.7|16561.7|1115
1710145800000|2024-03-11 08:30:00|16585.9|16555.9|16589.3|16559.3|16589.7|16559.7|16580.9|16550.9|346
1710146100000|2024-03-11 08:35:00|16589.5|16559.5|16589|16559|16594.8|16564.8|16588.3|16558.3|0
1710146400000|2024-03-11 08:40:00|16589.5|16559.5|16586.9|16556.9|16590|16560|16586.2|16556.2|0
1710146700000|2024-03-11 08:45:00|16586.7|16556.7|16566.8|16536.8|16587.8|16557.8|16565.8|16535.8|0
1710147000000|2024-03-11 08:50:00|16567.3|16537.3|16570.9|16540.9|16571.6|16541.6|16557.5|16527.5|0
1710147300000|2024-03-11 08:55:00|16571.1|16541.1|16580.9|16550.9|16580.9|16550.9|16570.9|16540.9|0
1710147600000|2024-03-11 09:00:00|16580.4|16550.4|16588.5|16558.5|16588.8|16558.8|16580.4|16550.4|0
1710147900000|2024-03-11 09:05:00|16588.1|16558.1|16589.7|16559.7|16591.4|16561.4|16585.9|16555.9|0
1710148200000|2024-03-11 09:10:00|16589.5|16559.5|16588.8|16558.8|16589.5|16559.5|16584|16554|0
1710148500000|2024-03-11 09:15:00|16588.3|16558.3|16573.7|16565.7|16588.3|16569.7|16564.7|16556.7|110
1710148800000|2024-03-11 09:20:00|16574.2|16566.2|16581.2|16573.2|16586.7|16578.7|16573.2|16565.2|134
1710149100000|2024-03-11 09:25:00|16580.7|16572.7|16586.7|16578.7|16592.7|16584.7|16578.2|16570.2|101
1710149400000|2024-03-11 09:30:00|16587.2|16579.2|16583.2|16575.2|16600.7|16592.7|16583.2|16575.2|196
1710149700000|2024-03-11 09:35:00|16582.7|16574.7|16586.2|16578.2|16590.7|16582.7|16581.2|16573.2|49
1710150000000|2024-03-11 09:40:00|16585.7|16577.7|16587.2|16579.2|16591.2|16583.2|16584.2|16576.2|44
1710150300000|2024-03-11 09:45:00|16587.7|16579.7|16591.2|16583.2|16593.2|16585.2|16587.2|16579.2|65
1710150600000|2024-03-11 09:50:00|16591.7|16583.7|16593.2|16585.2|16595.2|16587.2|16590.2|16582.2|50
1710150900000|2024-03-11 09:55:00|16592.7|16584.7|16590.2|16582.2|16593.7|16585.7|16586.2|16578.2|36
1710151200000|2024-03-11 10:00:00|16590.7|16582.7|16578.2|16570.2|16593.2|16585.2|16575.7|16567.7|185
1710151500000|2024-03-11 10:05:00|16578.7|16570.7|16578.2|16570.2|16579.7|16571.7|16571.7|16563.7|96
1710151800000|2024-03-11 10:10:00|16578.7|16570.7|16576.2|16568.2|16580.7|16572.7|16573.2|16565.2|39
1710152100000|2024-03-11 10:15:00|16575.7|16567.7|16578.2|16570.2|16579.7|16571.7|16574.2|16566.2|35
1710152400000|2024-03-11 10:20:00|16577.7|16569.7|16563.2|16555.2|16577.7|16569.7|16563.2|16555.2|70
1710152700000|2024-03-11 10:25:00|16562.7|16554.7|16561.7|16553.7|16566.7|16558.7|16560.7|16552.7|81
1710153000000|2024-03-11 10:30:00|16561.2|16553.2|16568.7|16560.7|16569.2|16561.2|16561.2|16553.2|40
1710153300000|2024-03-11 10:35:00|16568.2|16560.2|16571.2|16563.2|16572.2|16564.2|16563.2|16555.2|22
1710153600000|2024-03-11 10:40:00|16571.7|16563.7|16568.7|16560.7|16576.7|16568.7|16568.7|16560.7|23
1710153900000|2024-03-11 10:45:00|16569.2|16561.2|16574.7|16566.7|16574.7|16566.7|16567.7|16559.7|17
1710154200000|2024-03-11 10:50:00|16576.2|16568.2|16568.7|16560.7|16577.2|16569.2|16567.7|16559.7|19
1710154500000|2024-03-11 10:55:00|16569.2|16561.2|16566.2|16558.2|16570.2|16562.2|16565.7|16557.7|15
1710154800000|2024-03-11 11:00:00|16566.7|16558.7|16571.2|16563.2|16571.2|16563.2|16561.2|16553.2|39
1710155100000|2024-03-11 11:05:00|16570.7|16562.7|16566.2|16558.2|16570.7|16562.7|16559.7|16551.7|56
1710155400000|2024-03-11 11:10:00|16565.7|16557.7|16564.2|16556.2|16570.7|16562.7|16564.2|16556.2|29
1710155700000|2024-03-11 11:15:00|16564.7|16556.7|16562.2|16554.2|16565.7|16557.7|16559.7|16551.7|70
1710156000000|2024-03-11 11:20:00|16561.7|16553.7|16563.2|16555.2|16564.2|16556.2|16559.7|16551.7|34
1710156300000|2024-03-11 11:25:00|16562.7|16554.7|16568.2|16560.2|16569.2|16561.2|16562.2|16554.2|19
1710156600000|2024-03-11 11:30:00|16567.7|16559.7|16567.7|16559.7|16568.7|16560.7|16566.2|16558.2|34
1710156900000|2024-03-11 11:35:00|16566.2|16558.2|16568.2|16560.2|16570.2|16562.2|16566.2|16558.2|22
1710157200000|2024-03-11 11:40:00|16568.7|16560.7|16569.7|16561.7|16570.2|16562.2|16567.2|16559.2|27
1710157500000|2024-03-11 11:45:00|16569.2|16561.2|16565.7|16557.7|16570.7|16562.7|16565.2|16557.2|120
1710157800000|2024-03-11 11:50:00|16565.2|16557.2|16563.2|16555.2|16567.7|16559.7|16562.7|16554.7|72
1710158100000|2024-03-11 11:55:00|16562.7|16554.7|16566.2|16558.2|16569.2|16561.2|16562.2|16554.2|78
1710158400000|2024-03-11 12:00:00|16565.7|16557.7|16560.2|16552.2|16565.7|16557.7|16557.2|16549.2|90
1710158700000|2024-03-11 12:05:00|16559.7|16551.7|16560.2|16552.2|16567.2|16559.2|16558.7|16550.7|83
1710159000000|2024-03-11 12:10:00|16559.7|16551.7|16561.2|16553.2|16562.2|16554.2|16553.2|16545.2|93
1710159300000|2024-03-11 12:15:00|16561.7|16553.7|16556.2|16548.2|16562.2|16554.2|16552.2|16544.2|43
1710159600000|2024-03-11 12:20:00|16556.7|16548.7|16555.7|16547.7|16560.2|16552.2|16552.2|16544.2|38
1710159900000|2024-03-11 12:25:00|16556.2|16548.2|16563.7|16555.7|16564.7|16556.7|16554.2|16546.2|23
1710160200000|2024-03-11 12:30:00|16563.2|16555.2|16571.7|16563.7|16573.7|16565.7|16562.2|16554.2|95
1710160500000|2024-03-11 12:35:00|16571.2|16563.2|16575.2|16567.2|16578.2|16570.2|16569.7|16561.7|64
1710160800000|2024-03-11 12:40:00|16576.2|16568.2|16570.2|16562.2|16579.2|16571.2|16570.2|16562.2|41
1710161100000|2024-03-11 12:45:00|16570.7|16562.7|16577.2|16569.2|16580.2|16572.2|16570.7|16562.7|33
1710161400000|2024-03-11 12:50:00|16577.7|16569.7|16587.2|16579.2|16589.7|16581.7|16574.2|16566.2|112
1710161700000|2024-03-11 12:55:00|16587.7|16579.7|16587.2|16579.2|16596.2|16588.2|16584.7|16576.7|132
1710162000000|2024-03-11 13:00:00|16587.7|16579.7|16582.2|16574.2|16588.2|16580.2|16578.2|16570.2|50
1710162300000|2024-03-11 13:05:00|16582.7|16574.7|16582.2|16574.2|16586.7|16578.7|16579.2|16571.2|34
1710162600000|2024-03-11 13:10:00|16581.7|16573.7|16578.2|16570.2|16585.2|16577.2|16577.7|16569.7|32
1710162900000|2024-03-11 13:15:00|16578.7|16570.7|16574.2|16566.2|16579.2|16571.2|16573.7|16565.7|59
1710163200000|2024-03-11 13:20:00|16573.7|16565.7|16573.2|16565.2|16575.2|16567.2|16570.2|16562.2|61
1710163500000|2024-03-11 13:25:00|16572.7|16564.7|16569.7|16561.7|16575.7|16567.7|16566.2|16558.2|57
1710163800000|2024-03-11 13:30:00|16569.2|16561.2|16656.7|16648.7|16669.2|16661.2|16566.2|16558.2|1811
1710164100000|2024-03-11 13:35:00|16659.2|16651.2|16726.7|16718.7|16727.2|16719.2|16654.2|16646.2|1025
1710164400000|2024-03-11 13:40:00|16726.2|16718.2|16691.2|16683.2|16726.7|16718.7|16687.2|16679.2|573
1710164700000|2024-03-11 13:45:00|16689.7|16681.7|16647.2|16639.2|16694.7|16686.7|16644.7|16636.7|558
1710165000000|2024-03-11 13:50:00|16647.7|16639.7|16671.2|16663.2|16672.7|16664.7|16642.2|16634.2|369
1710165300000|2024-03-11 13:55:00|16670.7|16662.7|16652.2|16644.2|16676.7|16668.7|16651.7|16643.7|224
1710165600000|2024-03-11 14:00:00|16653.2|16645.2|16642.2|16634.2|16658.7|16650.7|16630.2|16622.2|311
1710165900000|2024-03-11 14:05:00|16642.7|16634.7|16636.2|16628.2|16650.7|16642.7|16624.7|16616.7|209
1710166200000|2024-03-11 14:10:00|16636.7|16628.7|16651.2|16643.2|16652.2|16644.2|16626.2|16618.2|167
1710166500000|2024-03-11 14:15:00|16651.7|16643.7|16644.7|16636.7|16657.2|16649.2|16639.2|16631.2|151
1710166800000|2024-03-11 14:20:00|16645.2|16637.2|16641.7|16633.7|16651.2|16643.2|16636.2|16628.2|113
1710167100000|2024-03-11 14:25:00|16642.2|16634.2|16647.7|16639.7|16651.2|16643.2|16640.2|16632.2|245
1710167400000|2024-03-11 14:30:00|16647.2|16639.2|16675.2|16667.2|16676.2|16668.2|16645.7|16637.7|177
1710167700000|2024-03-11 14:35:00|16675.7|16667.7|16663.2|16655.2|16678.7|16670.7|16661.7|16653.7|194
1710168000000|2024-03-11 14:40:00|16662.7|16654.7|16658.2|16650.2|16675.7|16667.7|16655.2|16647.2|175
1710168300000|2024-03-11 14:45:00|16658.7|16650.7|16659.7|16651.7|16662.7|16654.7|16646.2|16638.2|167
1710168600000|2024-03-11 14:50:00|16660.7|16652.7|16650.7|16642.7|16663.7|16655.7|16637.7|16629.7|159
1710168900000|2024-03-11 14:55:00|16650.2|16642.2|16663.2|16655.2|16663.2|16655.2|16647.7|16639.7|136
1710169200000|2024-03-11 15:00:00|16663.7|16655.7|16665.2|16657.2|16667.2|16659.2|16652.2|16644.2|108
1710169500000|2024-03-11 15:05:00|16664.7|16656.7|16641.7|16633.7|16670.7|16662.7|16639.2|16631.2|311
1710169800000|2024-03-11 15:10:00|16641.2|16633.2|16641.7|16633.7|16644.2|16636.2|16632.2|16624.2|156
1710170100000|2024-03-11 15:15:00|16641.2|16633.2|16649.2|16641.2|16658.7|16650.7|16640.2|16632.2|69
1710170400000|2024-03-11 15:20:00|16650.7|16642.7|16649.7|16641.7|16654.2|16646.2|16643.7|16635.7|33
1710170700000|2024-03-11 15:25:00|16650.2|16642.2|16649.2|16641.2|16656.2|16648.2|16640.2|16632.2|55
1710171000000|2024-03-11 15:30:00|16649.7|16641.7|16653.2|16645.2|16656.7|16648.7|16644.2|16636.2|59
1710171300000|2024-03-11 15:35:00|16653.7|16645.7|16660.7|16652.7|16662.2|16654.2|16653.2|16645.2|50
1710171600000|2024-03-11 15:40:00|16660.2|16652.2|16661.2|16653.2|16663.7|16655.7|16656.2|16648.2|45
1710171900000|2024-03-11 15:45:00|16661.7|16653.7|16671.7|16663.7|16673.2|16665.2|16658.2|16650.2|82
1710172200000|2024-03-11 15:50:00|16671.2|16663.2|16679.7|16671.7|16681.2|16673.2|16671.2|16663.2|81
1710172500000|2024-03-11 15:55:00|16679.2|16671.2|16695.7|16687.7|16699.7|16691.7|16677.7|16669.7|239
1710172800000|2024-03-11 16:00:00|16695.2|16687.2|16692.7|16684.7|16695.2|16687.2|16684.2|16676.2|121
1710173100000|2024-03-11 16:05:00|16692.2|16684.2|16687.7|16679.7|16697.2|16689.2|16685.2|16677.2|68
1710173400000|2024-03-11 16:10:00|16688.2|16680.2|16686.2|16678.2|16690.7|16682.7|16683.2|16675.2|104
1710173700000|2024-03-11 16:15:00|16685.7|16677.7|16687.2|16679.2|16691.7|16683.7|16683.7|16675.7|58
1710174000000|2024-03-11 16:20:00|16686.7|16678.7|16690.2|16682.2|16691.2|16683.2|16683.7|16675.7|76
1710174300000|2024-03-11 16:25:00|16689.7|16681.7|16687.2|16679.2|16691.2|16683.2|16684.7|16676.7|33
1710174600000|2024-03-11 16:30:00|16687.7|16679.7|16682.2|16674.2|16690.2|16682.2|16675.2|16667.2|94
1710174900000|2024-03-11 16:35:00|16682.7|16674.7|16676.2|16668.2|16683.7|16675.7|16672.7|16664.7|74
1710175200000|2024-03-11 16:40:00|16675.7|16667.7|16672.2|16664.2|16680.2|16672.2|16671.7|16663.7|53
1710175500000|2024-03-11 16:45:00|16671.7|16663.7|16671.7|16663.7|16674.2|16666.2|16665.7|16657.7|97
1710175800000|2024-03-11 16:50:00|16671.2|16663.2|16677.2|16669.2|16677.7|16669.7|16670.2|16662.2|28
1710176100000|2024-03-11 16:55:00|16676.7|16668.7|16679.2|16671.2|16683.2|16675.2|16675.7|16667.7|57
1710176400000|2024-03-11 17:00:00|16678.7|16670.7|16687.2|16679.2|16689.2|16681.2|16677.7|16669.7|94
1710176700000|2024-03-11 17:05:00|16687.7|16679.7|16691.2|16683.2|16691.7|16683.7|16681.2|16673.2|49
1710177000000|2024-03-11 17:10:00|16690.7|16682.7|16689.2|16681.2|16692.2|16684.2|16683.2|16675.2|31
1710177300000|2024-03-11 17:15:00|16688.7|16680.7|16684.7|16676.7|16692.2|16684.2|16682.2|16674.2|41
1710177600000|2024-03-11 17:20:00|16685.2|16677.2|16694.2|16686.2|16696.2|16688.2|16685.2|16677.2|111
1710177900000|2024-03-11 17:25:00|16694.7|16686.7|16694.2|16686.2|16701.7|16693.7|16693.2|16685.2|65
1710178200000|2024-03-11 17:30:00|16694.7|16686.7|16688.2|16680.2|16697.7|16689.7|16685.2|16677.2|73
1710178500000|2024-03-11 17:35:00|16687.7|16679.7|16683.2|16675.2|16689.2|16681.2|16681.2|16673.2|25
1710178800000|2024-03-11 17:40:00|16683.7|16675.7|16683.2|16675.2|16684.7|16676.7|16678.2|16670.2|38
1710179100000|2024-03-11 17:45:00|16682.7|16674.7|16685.2|16677.2|16686.7|16678.7|16679.7|16671.7|16
1710179400000|2024-03-11 17:50:00|16684.7|16676.7|16687.7|16679.7|16688.2|16680.2|16681.2|16673.2|22
1710179700000|2024-03-11 17:55:00|16688.2|16680.2|16684.7|16676.7|16690.2|16682.2|16681.7|16673.7|26
1710180000000|2024-03-11 18:00:00|16685.2|16677.2|16681.2|16673.2|16686.2|16678.2|16680.2|16672.2|33
1710180300000|2024-03-11 18:05:00|16680.7|16672.7|16681.2|16673.2|16685.2|16677.2|16678.2|16670.2|24
1710180600000|2024-03-11 18:10:00|16680.7|16672.7|16679.2|16671.2|16680.7|16672.7|16674.2|16666.2|45
1710180900000|2024-03-11 18:15:00|16679.7|16671.7|16677.7|16669.7|16683.2|16675.2|16676.2|16668.2|21
1710181200000|2024-03-11 18:20:00|16677.2|16669.2|16685.2|16677.2|16686.2|16678.2|16676.2|16668.2|49
1710181500000|2024-03-11 18:25:00|16684.7|16676.7|16676.2|16668.2|16685.2|16677.2|16672.7|16664.7|44
1710181800000|2024-03-11 18:30:00|16675.7|16667.7|16669.7|16661.7|16675.7|16667.7|16667.2|16659.2|78
1710182100000|2024-03-11 18:35:00|16669.2|16661.2|16673.2|16665.2|16674.2|16666.2|16664.7|16656.7|63
1710182400000|2024-03-11 18:40:00|16673.7|16665.7|16682.2|16674.2|16684.2|16676.2|16673.7|16665.7|91
1710182700000|2024-03-11 18:45:00|16683.2|16675.2|16676.7|16668.7|16683.2|16675.2|16675.2|16667.2|45
1710183000000|2024-03-11 18:50:00|16676.2|16668.2|16671.7|16663.7|16680.2|16672.2|16670.2|16662.2|78
1710183300000|2024-03-11 18:55:00|16672.2|16664.2|16680.5|16650.5|16680.5|16671.7|16664.7|16650.5|121
1710183600000|2024-03-11 19:00:00|16680.3|16650.3|16669.5|16639.5|16680.5|16650.5|16668.3|16638.3|1
1710183900000|2024-03-11 19:05:00|16669.6|16639.6|16666.4|16636.4|16672.6|16642.6|16663.9|16633.9|0
1710184200000|2024-03-11 19:10:00|16666.5|16636.5|16662.1|16632.1|16667|16637|16662.1|16632.1|0
1710184500000|2024-03-11 19:15:00|16662.2|16632.2|16664.3|16634.3|16665.6|16635.6|16662.1|16632.1|0
1710184800000|2024-03-11 19:20:00|16664.2|16634.2|16669.9|16639.9|16671.2|16641.2|16661.2|16631.2|0
1710185100000|2024-03-11 19:25:00|16670.1|16640.1|16666.1|16636.1|16670.1|16640.1|16666.1|16636.1|0
1710185400000|2024-03-11 19:30:00|16666.2|16636.2|16662.1|16632.1|16671|16641|16659.3|16629.3|0
1710185700000|2024-03-11 19:35:00|16662.2|16632.2|16648.3|16618.3|16662.6|16632.6|16648.3|16618.3|0
1710186000000|2024-03-11 19:40:00|16648.4|16618.4|16661.3|16631.3|16662|16632|16648.3|16618.3|0
1710186300000|2024-03-11 19:45:00|16661|16631|16663.8|16633.8|16667|16637|16660.6|16630.6|0
1710186600000|2024-03-11 19:50:00|16663.9|16633.9|16645.1|16615.1|16664.1|16634.1|16642.3|16612.3|0
1710186900000|2024-03-11 19:55:00|16644.9|16614.9|16643.9|16613.9|16671.8|16641.8|16623.6|16593.6|0
1710187200000|2024-03-11 20:00:00|16644.4|16614.4|16643.2|16613.2|16648.5|16618.5|16641|16611|0
1710187500000|2024-03-11 20:05:00|16643.4|16613.4|16648|16618|16648.5|16618.5|16642.2|16612.2|0
1710187800000|2024-03-11 20:10:00|16648.2|16618.2|16649.2|16619.2|16650.8|16620.8|16646.8|16616.8|0
1710188100000|2024-03-11 20:15:00|16648.7|16618.7|16650.1|16620.1|16650.6|16620.6|16647.2|16617.2|0
1710188400000|2024-03-11 20:20:00|16649.9|16619.9|16649.6|16619.6|16652.2|16622.2|16649.4|16619.4|0
1710188700000|2024-03-11 20:25:00|16649.2|16619.2|16648.6|16618.6|16650.6|16620.6|16648|16618|0
1710189000000|2024-03-11 20:30:00|16648.7|16618.7|16654|16624|16656.6|16626.6|16648.7|16618.7|0
1710189300000|2024-03-11 20:35:00|16654.5|16624.5|16653.5|16623.5|16656.1|16626.1|16653.2|16623.2|0
1710189600000|2024-03-11 20:40:00|16653.2|16623.2|16655.7|16625.7|16655.7|16625.7|16653.2|16623.2|0
1710189900000|2024-03-11 20:45:00|16656.1|16626.1|16653.2|16623.2|16656.1|16626.1|16653|16623|0
1710190200000|2024-03-11 20:50:00|16653.7|16623.7|16653|16623|16654|16624|16652.5|16622.5|0
1710190500000|2024-03-11 20:55:00|16652.8|16622.8|16654.2|16624.2|16655.6|16625.6|16652.8|16622.8|0
1710190800000|2024-03-11 21:00:00|16654.1|16624.1|16653|16623|16654.1|16624.1|16652.7|16622.7|0
1710191100000|2024-03-11 21:05:00|16652.8|16622.8|16652.7|16622.7|16653|16623|16652.7|16622.7|0
1710191400000|2024-03-11 21:10:00|16652.6|16622.6|16652|16622|16652.7|16622.7|16651.7|16621.7|0
1710191700000|2024-03-11 21:15:00|16651.7|16621.7|16652.1|16622.1|16652.2|16622.2|16651.3|16621.3|0
1710192000000|2024-03-11 21:20:00|16652|16622|16651.5|16621.5|16652|16622|16651.5|16621.5|0
1710192300000|2024-03-11 21:25:00|16651.4|16621.4|16652.5|16622.5|16652.5|16622.5|16651.4|16621.4|0
1710192600000|2024-03-11 21:30:00|16652.4|16622.4|16652.5|16622.5|16652.6|16622.6|16652.2|16622.2|0
1710192900000|2024-03-11 21:35:00|16652.6|16622.6|16653.4|16623.4|16653.8|16623.8|16652.5|16622.5|0
1710193200000|2024-03-11 21:40:00|16653.8|16623.8|16653.4|16623.4|16653.8|16623.8|16653.4|16623.4|0
1710193500000|2024-03-11 21:45:00|16653.3|16623.3|16653.5|16623.5|16654.2|16624.2|16653.3|16623.3|0
1710193800000|2024-03-11 21:50:00|16653.6|16623.6|16653.3|16623.3|16653.6|16623.6|16653.1|16623.1|0
1710194100000|2024-03-11 21:55:00|16652.9|16622.9|16653.8|16623.8|16654.3|16624.3|16652.4|16622.4|0
1710194400000|2024-03-11 22:00:00|16659.2|16629.2|16658|16628|16663.9|16633.9|16657.7|16627.7|0
1710194700000|2024-03-11 22:05:00|16657.8|16627.8|16665.3|16635.3|16665.5|16635.5|16657.5|16627.5|0
1710195000000|2024-03-11 22:10:00|16665.5|16635.5|16667.4|16637.4|16669|16639|16665.5|16635.5|0
1710195300000|2024-03-11 22:15:00|16667.2|16637.2|16669.8|16639.8|16672.5|16642.5|16667.1|16637.1|0
1710195600000|2024-03-11 22:20:00|16670|16640|16666.8|16636.8|16670.1|16640.1|16666.8|16636.8|0
1710195900000|2024-03-11 22:25:00|16667.1|16637.1|16668.4|16638.4|16669.5|16639.5|16667.1|16637.1|0
1710196200000|2024-03-11 22:30:00|16668.9|16638.9|16668.2|16638.2|16669|16639|16666.8|16636.8|0
1710196500000|2024-03-11 22:35:00|16667.9|16637.9|16667.9|16637.9|16667.9|16637.9|16666.3|16636.3|0
1710196800000|2024-03-11 22:40:00|16668.1|16638.1|16670.6|16640.6|16671.1|16641.1|16668.1|16638.1|0
1710197100000|2024-03-11 22:45:00|16670.8|16640.8|16669|16639|16671.1|16641.1|16669|16639|0
1710197400000|2024-03-11 22:50:00|16669.2|16639.2|16668.4|16638.4|16670.3|16640.3|16667.9|16637.9|0
1710197700000|2024-03-11 22:55:00|16668.7|16638.7|16668.4|16638.4|16669|16639|16667.4|16637.4|0
1710198000000|2024-03-11 23:00:00|16668.2|16638.2|16667.1|16637.1|16668.2|16638.2|16666.3|16636.3|0
1710198300000|2024-03-11 23:05:00|16666.9|16636.9|16666.6|16636.6|16668.2|16638.2|16666.6|16636.6|0
1710198600000|2024-03-11 23:10:00|16667.1|16637.1|16667.1|16637.1|16667.1|16637.1|16665.5|16635.5|0
1710198900000|2024-03-11 23:15:00|16667.6|16637.6|16670.4|16640.4|16670.6|16640.6|16667.6|16637.6|0
1710199200000|2024-03-11 23:20:00|16670.1|16640.1|16668.2|16638.2|16670.4|16640.4|16667.9|16637.9|0
1710199500000|2024-03-11 23:25:00|16668.7|16638.7|16668.7|16638.7|16669.8|16639.8|16668.2|16638.2|0
1710199800000|2024-03-11 23:30:00|16669|16639|16668.7|16638.7|16669.3|16639.3|16668.2|16638.2|0
1710200100000|2024-03-11 23:35:00|16668.5|16638.5|16668.7|16638.7|16669.3|16639.3|16667.1|16637.1|0
1710200400000|2024-03-11 23:40:00|16669|16639|16669.3|16639.3|16669.3|16639.3|16668.5|16638.5|0
1710200700000|2024-03-11 23:45:00|16669.5|16639.5|16669.8|16639.8|16670.4|16640.4|16669.3|16639.3|0
1710201000000|2024-03-11 23:50:00|16670.3|16640.3|16671.4|16641.4|16671.7|16641.7|16669.8|16639.8|0
1710201300000|2024-03-11 23:55:00|16671.2|16641.2|16672.5|16642.5|16674.1|16644.1|16671.1|16641.1|0
1710201600000|2024-03-12 00:00:00|16672|16642|16669.3|16639.3|16672.5|16642.5|16668.2|16638.2|0
1710201900000|2024-03-12 00:05:00|16669.5|16639.5|16669.3|16639.3|16670.1|16640.1|16667.7|16637.7|0
1710202200000|2024-03-12 00:10:00|16669|16639|16668.5|16638.5|16670.4|16640.4|16668.2|16638.2|0
1710202500000|2024-03-12 00:15:00|16668.7|16638.7|16671.5|16641.5|16671.9|16641.9|16668.6|16638.6|0
1710202800000|2024-03-12 00:20:00|16671.7|16641.7|16672.9|16642.9|16673.4|16643.4|16670.7|16640.7|0
1710203100000|2024-03-12 00:25:00|16672.6|16642.6|16675.8|16645.8|16677.2|16647.2|16672.4|16642.4|0
1710203400000|2024-03-12 00:30:00|16676.2|16646.2|16676.2|16646.2|16676.5|16646.5|16674.1|16644.1|0
1710203700000|2024-03-12 00:35:00|16676.5|16646.5|16673.1|16643.1|16678.6|16648.6|16671.7|16641.7|0
1710204000000|2024-03-12 00:40:00|16672.2|16642.2|16670.6|16640.6|16674.6|16644.6|16670.5|16640.5|0
1710204300000|2024-03-12 00:45:00|16671.1|16641.1|16647.2|16617.2|16671.1|16641.1|16645|16615|0
1710204600000|2024-03-12 00:50:00|16647.4|16617.4|16646.4|16616.4|16647.6|16617.6|16645.5|16615.5|0
1710204900000|2024-03-12 00:55:00|16646.7|16616.7|16643.8|16613.8|16646.7|16616.7|16643.3|16613.3|0
1710205200000|2024-03-12 01:00:00|16643.6|16613.6|16644.8|16614.8|16645.5|16615.5|16643.6|16613.6|0
1710205500000|2024-03-12 01:05:00|16645|16615|16673.3|16643.3|16676|16646|16644.8|16614.8|0
1710205800000|2024-03-12 01:10:00|16673.8|16643.8|16669.3|16639.3|16675|16645|16669|16639|0
1710206100000|2024-03-12 01:15:00|16669.5|16639.5|16703.2|16698.2|16708.7|16703.7|16669.3|16639.3|2113
1710206400000|2024-03-12 01:20:00|16702.7|16697.7|16716.2|16711.2|16736.7|16731.7|16695.7|16690.7|1579
1710206700000|2024-03-12 01:25:00|16718.2|16713.2|16720.7|16715.7|16727.2|16722.2|16712.2|16707.2|670
1710207000000|2024-03-12 01:30:00|16716.2|16711.2|16606.7|16601.7|16731.7|16726.7|16598.7|16593.7|6403
1710207300000|2024-03-12 01:35:00|16607.7|16602.7|16639.7|16634.7|16663.2|16658.2|16603.2|16598.2|3332
1710207600000|2024-03-12 01:40:00|16641.7|16636.7|16699.2|16694.2|16699.7|16694.7|16629.2|16624.2|2192
1710207900000|2024-03-12 01:45:00|16700.7|16695.7|16749.2|16744.2|16758.7|16753.7|16685.7|16680.7|3338
1710208200000|2024-03-12 01:50:00|16750.2|16745.2|16794.7|16789.7|16796.2|16791.2|16747.7|16742.7|3569
1710208500000|2024-03-12 01:55:00|16795.2|16790.2|16778.2|16773.2|16805.7|16800.7|16757.7|16752.7|2348
1710208800000|2024-03-12 02:00:00|16776.7|16771.7|16746.2|16741.2|16782.2|16777.2|16737.7|16732.7|2115
1710209100000|2024-03-12 02:05:00|16745.2|16740.2|16714.2|16709.2|16753.7|16748.7|16710.7|16705.7|2150
1710209400000|2024-03-12 02:10:00|16713.2|16708.2|16691.7|16686.7|16714.2|16709.2|16676.2|16671.2|2272
1710209700000|2024-03-12 02:15:00|16691.2|16686.2|16687.2|16682.2|16695.2|16690.2|16662.2|16657.2|2382
1710210000000|2024-03-12 02:20:00|16686.7|16681.7|16733.2|16728.2|16734.2|16729.2|16686.2|16681.2|1637
1710210300000|2024-03-12 02:25:00|16733.7|16728.7|16749.7|16744.7|16750.7|16745.7|16712.2|16707.2|1355
1710210600000|2024-03-12 02:30:00|16748.7|16743.7|16773.7|16768.7|16780.7|16775.7|16747.2|16742.2|2026
1710210900000|2024-03-12 02:35:00|16774.2|16769.2|16755.7|16750.7|16783.2|16778.2|16746.7|16741.7|1612
1710211200000|2024-03-12 02:40:00|16756.2|16751.2|16735.7|16730.7|16761.2|16756.2|16720.7|16715.7|1416
1710211500000|2024-03-12 02:45:00|16736.2|16731.2|16759.7|16754.7|16770.2|16765.2|16735.2|16730.2|1272
1710211800000|2024-03-12 02:50:00|16758.2|16753.2|16728.2|16723.2|16762.2|16757.2|16717.2|16712.2|1022
1710212100000|2024-03-12 02:55:00|16729.7|16724.7|16740.2|16735.2|16751.7|16746.7|16704.7|16699.7|1005
1710212400000|2024-03-12 03:00:00|16739.2|16734.2|16786.7|16781.7|16798.2|16793.2|16723.7|16718.7|1542
1710212700000|2024-03-12 03:05:00|16787.7|16782.7|16793.7|16788.7|16794.2|16789.2|16762.2|16757.2|1064
1710213000000|2024-03-12 03:10:00|16793.2|16788.2|16806.7|16801.7|16814.2|16809.2|16788.7|16783.7|1526
1710213300000|2024-03-12 03:15:00|16806.2|16801.2|16806.2|16801.2|16834.7|16829.7|16800.2|16795.2|1886
1710213600000|2024-03-12 03:20:00|16806.7|16801.7|16804.7|16799.7|16807.7|16802.7|16783.2|16778.2|1099
1710213900000|2024-03-12 03:25:00|16805.2|16800.2|16797.7|16792.7|16813.2|16808.2|16788.2|16783.2|870
1710214200000|2024-03-12 03:30:00|16797.2|16792.2|16804.7|16799.7|16812.2|16807.2|16793.2|16788.2|492
1710214500000|2024-03-12 03:35:00|16804.2|16799.2|16819.7|16814.7|16822.2|16817.2|16797.2|16792.2|634
1710214800000|2024-03-12 03:40:00|16819.2|16814.2|16828.2|16823.2|16835.7|16830.7|16819.2|16814.2|755
1710215100000|2024-03-12 03:45:00|16828.7|16823.7|16839.7|16834.7|16848.2|16843.2|16820.7|16815.7|1089
1710215400000|2024-03-12 03:50:00|16839.2|16834.2|16848.7|16843.7|16856.2|16851.2|16839.2|16834.2|1048
1710215700000|2024-03-12 03:55:00|16849.2|16844.2|16864.7|16859.7|16873.7|16868.7|16848.7|16843.7|1255
1710216000000|2024-03-12 04:00:00|16879.7|16849.7|16880.4|16850.4|16885.9|16855.9|16879.7|16849.7|5
1710216300000|2024-03-12 04:05:00|16880.2|16850.2|16872.8|16842.8|16880.3|16850.3|16872.8|16842.8|0
1710216600000|2024-03-12 04:10:00|16872.5|16842.5|16869.6|16839.6|16872.5|16842.5|16869.1|16839.1|0
1710216900000|2024-03-12 04:15:00|16879.2|16849.2|16879.7|16849.7|16879.9|16849.9|16879.2|16849.2|0
1710217200000|2024-03-12 04:20:00|16879.2|16849.2|16879.2|16849.2|16879.7|16849.7|16879|16849|0
1710217500000|2024-03-12 04:25:00|16879.4|16849.4|16879.7|16849.7|16880.2|16850.2|16879.4|16849.4|0
1710217800000|2024-03-12 04:30:00|16870.1|16840.1|16869.9|16839.9|16870.3|16840.3|16869|16839|0
1710218100000|2024-03-12 04:35:00|16870.2|16840.2|16871.2|16841.2|16871.4|16841.4|16869.9|16839.9|0
1710218400000|2024-03-12 04:40:00|16871|16841|16869.9|16839.9|16871.5|16841.5|16869.7|16839.7|0
1710218700000|2024-03-12 04:45:00|16882.4|16852.4|16882.1|16852.1|16882.6|16852.6|16881.6|16851.6|0
1710219000000|2024-03-12 04:50:00|16882.4|16852.4|16895.8|16865.8|16895.8|16865.8|16882.1|16852.1|0
1710219300000|2024-03-12 04:55:00|16896.3|16866.3|16895.3|16865.3|16896.3|16866.3|16894.6|16864.6|0
1710219600000|2024-03-12 05:00:00|16861.7|16856.7|16895.7|16890.7|16914.2|16909.2|16850.7|16845.7|4220
1710219900000|2024-03-12 05:05:00|16895.2|16890.2|16924.7|16919.7|16957.2|16952.2|16895.2|16890.2|3408
1710220200000|2024-03-12 05:10:00|16925.2|16920.2|16953.2|16948.2|16953.7|16948.7|16921.7|16916.7|1866
1710220500000|2024-03-12 05:15:00|16952.7|16947.7|16947.2|16942.2|16962.2|16957.2|16923.2|16918.2|2454
1710220800000|2024-03-12 05:20:00|16946.7|16941.7|16960.2|16955.2|16963.7|16958.7|16940.2|16935.2|1881
1710221100000|2024-03-12 05:25:00|16958.7|16953.7|16965.7|16960.7|16969.2|16964.2|16931.2|16926.2|2041
1710221400000|2024-03-12 05:30:00|16966.2|16961.2|16983.2|16978.2|16986.2|16981.2|16953.7|16948.7|2076
1710221700000|2024-03-12 05:35:00|16985.2|16980.2|16993.7|16988.7|16997.2|16992.2|16977.7|16972.7|1586
1710222000000|2024-03-12 05:40:00|16994.2|16989.2|16999.2|16994.2|17007.2|17002.2|16967.7|16962.7|2137
1710222300000|2024-03-12 05:45:00|16999.7|16994.7|16997.7|16992.7|17032.2|17027.2|16994.2|16989.2|2013
1710222600000|2024-03-12 05:50:00|16998.2|16993.2|17015.2|17010.2|17016.2|17011.2|16991.2|16986.2|1851
1710222900000|2024-03-12 05:55:00|17015.7|17010.7|17033.7|17028.7|17037.7|17032.7|17012.7|17007.7|1906
1710223200000|2024-03-12 06:00:00|17034.7|17029.7|17028.7|17023.7|17049.2|17044.2|17015.2|17010.2|2030
1710223500000|2024-03-12 06:05:00|17029.2|17024.2|17029.2|17024.2|17038.2|17033.2|17008.7|17003.7|1597
1710223800000|2024-03-12 06:10:00|17029.7|17024.7|17030.2|17025.2|17037.7|17032.7|17012.2|17007.2|1315
1710224100000|2024-03-12 06:15:00|17030.7|17025.7|16993.7|16988.7|17031.7|17026.7|16989.2|16984.2|1970
1710224400000|2024-03-12 06:20:00|16993.2|16988.2|16994.2|16989.2|16997.7|16992.7|16976.7|16971.7|1753
1710224700000|2024-03-12 06:25:00|16993.7|16988.7|17020.2|17015.2|17031.2|17026.2|16993.7|16988.7|1752
1710225000000|2024-03-12 06:30:00|17020.7|17015.7|17031.7|17026.7|17034.2|17029.2|17005.2|17000.2|1277
1710225300000|2024-03-12 06:35:00|17031.2|17026.2|17052.7|17047.7|17056.2|17051.2|17031.2|17026.2|1857
1710225600000|2024-03-12 06:40:00|17053.2|17048.2|17052.7|17047.7|17067.2|17062.2|17036.2|17031.2|1945
1710225900000|2024-03-12 06:45:00|17053.2|17048.2|17079.7|17074.7|17079.7|17074.7|17050.7|17045.7|1585
1710226200000|2024-03-12 06:50:00|17080.2|17075.2|17088.2|17083.2|17092.7|17087.7|17065.2|17060.2|1589
1710226500000|2024-03-12 06:55:00|17087.7|17082.7|17096.7|17091.7|17104.7|17099.7|17081.7|17076.7|1710
1710226800000|2024-03-12 07:00:00|17097.2|17092.2|17084.7|17079.7|17099.2|17094.2|17066.2|17061.2|1723
1710227100000|2024-03-12 07:05:00|17085.2|17080.2|17107.2|17102.2|17116.2|17111.2|17085.2|17080.2|1999
1710227400000|2024-03-12 07:10:00|17107.7|17102.7|17128.2|17123.2|17130.2|17125.2|17107.2|17102.2|1561
1710227700000|2024-03-12 07:15:00|17128.7|17123.7|17128.7|17123.7|17141.2|17136.2|17121.2|17116.2|1777
1710228000000|2024-03-12 07:20:00|17128.2|17123.2|17149.2|17144.2|17149.2|17144.2|17117.7|17112.7|1823
1710228300000|2024-03-12 07:25:00|17147.7|17142.7|17143.2|17138.2|17163.2|17158.2|17139.7|17134.7|2154
1710228600000|2024-03-12 07:30:00|17143.7|17138.7|17132.7|17127.7|17157.2|17152.2|17120.2|17115.2|1611
1710228900000|2024-03-12 07:35:00|17133.2|17128.2|17126.7|17121.7|17134.7|17129.7|17123.2|17118.2|1349
1710229200000|2024-03-12 07:40:00|17127.2|17122.2|17126.2|17121.2|17129.7|17124.7|17122.2|17117.2|1244
1710229500000|2024-03-12 07:45:00|17126.7|17121.7|17094.2|17089.2|17127.2|17122.2|17086.7|17081.7|2556
1710229800000|2024-03-12 07:50:00|17093.2|17088.2|17089.2|17084.2|17095.2|17090.2|17085.2|17080.2|1526
1710230100000|2024-03-12 07:55:00|17088.7|17083.7|17093.7|17088.7|17100.2|17095.2|17087.7|17082.7|1571
1710230400000|2024-03-12 08:00:00|17084.5|17079.5|17083.5|17078.5|17085.5|17080.5|17067|17062|2986
1710230700000|2024-03-12 08:05:00|17086.5|17081.5|17082.5|17077.5|17095.5|17090.5|17078.5|17073.5|2024
1710231000000|2024-03-12 08:10:00|17082|17077|17089.5|17084.5|17094|17089|17080.5|17075.5|1179
1710231300000|2024-03-12 08:15:00|17088|17083|17092.5|17087.5|17094|17089|17083.5|17078.5|763
1710231600000|2024-03-12 08:20:00|17092|17087|17070|17065|17095.5|17090.5|17065|17060|1219
1710231900000|2024-03-12 08:25:00|17073.5|17068.5|17074.5|17069.5|17098.5|17093.5|17070.5|17065.5|1877
1710232200000|2024-03-12 08:30:00|17086.8|17056.8|17088.2|17058.2|17089.2|17059.2|17080.4|17050.4|719
1710232500000|2024-03-12 08:35:00|17088|17058|17090.2|17060.2|17091.2|17061.2|17087.5|17057.5|0
1710232800000|2024-03-12 08:40:00|17090.5|17060.5|17090|17060|17092.2|17062.2|17087.8|17057.8|0
1710233100000|2024-03-12 08:45:00|17089.7|17059.7|17086.3|17056.3|17090|17060|17085.8|17055.8|0
1710233400000|2024-03-12 08:50:00|17086|17056|17083.3|17053.3|17088.5|17058.5|17082.6|17052.6|0
1710233700000|2024-03-12 08:55:00|17083.1|17053.1|17085.8|17055.8|17089|17059|17082.8|17052.8|0
1710234000000|2024-03-12 09:00:00|17085.3|17055.3|17085.5|17055.5|17087.2|17057.2|17081.8|17051.8|0
1710234300000|2024-03-12 09:05:00|17085|17055|17083.3|17053.3|17086.5|17056.5|17083.3|17053.3|0
1710234600000|2024-03-12 09:10:00|17083.5|17053.5|17084.5|17054.5|17085|17055|17081.4|17051.4|0
1710234900000|2024-03-12 09:15:00|17084.3|17054.3|17080|17072|17095.5|17087.5|17073|17054.1|415
1710235200000|2024-03-12 09:20:00|17079.5|17071.5|17095|17087|17097|17089|17078|17070|192
1710235500000|2024-03-12 09:25:00|17094.5|17086.5|17096|17088|17096|17088|17087|17079|124
1710235800000|2024-03-12 09:30:00|17095.5|17087.5|17096|17088|17097.5|17089.5|17083|17075|133
1710236100000|2024-03-12 09:35:00|17096.5|17088.5|17100|17092|17102.5|17094.5|17090|17082|69
1710236400000|2024-03-12 09:40:00|17099.5|17091.5|17125.5|17117.5|17147.5|17139.5|17098.5|17090.5|1157
1710236700000|2024-03-12 09:45:00|17125|17117|17118|17110|17146|17138|17115|17107|305
1710237000000|2024-03-12 09:50:00|17118.5|17110.5|17114.5|17106.5|17124.5|17116.5|17114|17106|148
1710237300000|2024-03-12 09:55:00|17114|17106|17100|17092|17114|17106|17096|17088|163
1710237600000|2024-03-12 10:00:00|17099.5|17091.5|17100.5|17092.5|17102|17094|17095|17087|104
1710237900000|2024-03-12 10:05:00|17101|17093|17096|17088|17102|17094|17092|17084|49
1710238200000|2024-03-12 10:10:00|17096.5|17088.5|17099|17091|17100|17092|17094|17086|34
1710238500000|2024-03-12 10:15:00|17098.5|17090.5|17097.5|17089.5|17099|17091|17092.5|17084.5|32
1710238800000|2024-03-12 10:20:00|17098|17090|17106|17098|17106|17098|17096.5|17088.5|55
1710239100000|2024-03-12 10:25:00|17106.5|17098.5|17097|17089|17106.5|17098.5|17096|17088|58
1710239400000|2024-03-12 10:30:00|17096.5|17088.5|17096|17088|17100|17092|17093|17085|36
1710239700000|2024-03-12 10:35:00|17095.5|17087.5|17099|17091|17100|17092|17091|17083|39
1710240000000|2024-03-12 10:40:00|17098.5|17090.5|17095|17087|17103|17095|17093.5|17085.5|36
1710240300000|2024-03-12 10:45:00|17094.5|17086.5|17075|17067|17096.5|17088.5|17072|17064|279
1710240600000|2024-03-12 10:50:00|17074|17066|17065|17057|17074.5|17066.5|17059.5|17051.5|329
1710240900000|2024-03-12 10:55:00|17064.5|17056.5|17060|17052|17067|17059|17058.5|17050.5|78
1710241200000|2024-03-12 11:00:00|17058.5|17050.5|17076|17068|17077|17069|17054|17046|152
1710241500000|2024-03-12 11:05:00|17075.5|17067.5|17059.5|17051.5|17077|17069|17059.5|17051.5|94
1710241800000|2024-03-12 11:10:00|17058.5|17050.5|17056.5|17048.5|17066|17058|17055|17047|66
1710242100000|2024-03-12 11:15:00|17057|17049|17051.5|17043.5|17062.5|17054.5|17049|17041|96
1710242400000|2024-03-12 11:20:00|17050.5|17042.5|17047|17039|17053|17045|17043.5|17035.5|162
1710242700000|2024-03-12 11:25:00|17046.5|17038.5|17051.5|17043.5|17055|17047|17044.5|17036.5|56
1710243000000|2024-03-12 11:30:00|17050.5|17042.5|17051.5|17043.5|17055|17047|17049|17041|35
1710243300000|2024-03-12 11:35:00|17052|17044|17060|17052|17062|17054|17052|17044|100
1710243600000|2024-03-12 11:40:00|17059.5|17051.5|17063|17055|17064.5|17056.5|17056|17048|103
1710243900000|2024-03-12 11:45:00|17062.5|17054.5|17062.5|17054.5|17066.5|17058.5|17059|17051|135
1710244200000|2024-03-12 11:50:00|17062|17054|17052|17044|17062.5|17054.5|17051|17043|71
1710244500000|2024-03-12 11:55:00|17051.5|17043.5|17059|17051|17059|17051|17050.5|17042.5|49
1710244800000|2024-03-12 12:00:00|17057.5|17049.5|17058|17050|17060|17052|17053.5|17045.5|58
1710245100000|2024-03-12 12:05:00|17058.5|17050.5|17045.5|17037.5|17062.5|17054.5|17042|17034|188
1710245400000|2024-03-12 12:10:00|17046|17038|17045.5|17037.5|17051.5|17043.5|17041|17033|110
1710245700000|2024-03-12 12:15:00|17045|17037|17037|17029|17047.5|17039.5|17037|17029|173
1710246000000|2024-03-12 12:20:00|17037.5|17029.5|17046|17038|17046.5|17038.5|17034|17026|131
1710246300000|2024-03-12 12:25:00|17045.5|17037.5|17043.5|17035.5|17051.5|17043.5|17028|17020|232
1710246600000|2024-03-12 12:30:00|17043|17035|17021|17013|17064.5|17056.5|16989.5|16981.5|1548
1710246900000|2024-03-12 12:35:00|17023|17015|17051.5|17043.5|17063|17055|17018|17010|523
1710247200000|2024-03-12 12:40:00|17051|17043|17069|17061|17080|17072|17046|17038|327
1710247500000|2024-03-12 12:45:00|17068.5|17060.5|17051.5|17043.5|17081|17073|17051|17043|203
1710247800000|2024-03-12 12:50:00|17052|17044|17027|17019|17055|17047|17025|17017|148
1710248100000|2024-03-12 12:55:00|17026|17018|17015|17007|17035.5|17027.5|17012|17004|341
1710248400000|2024-03-12 13:00:00|17015.5|17007.5|16994|16986|17015.5|17007.5|16987|16979|299
1710248700000|2024-03-12 13:05:00|16993.5|16985.5|16993|16985|16995|16987|16971|16963|520
1710249000000|2024-03-12 13:10:00|16993.5|16985.5|16990.5|16982.5|17002.5|16994.5|16966.5|16958.5|520
1710249300000|2024-03-12 13:15:00|16990|16982|16978.5|16970.5|16992|16984|16977|16969|187
1710249600000|2024-03-12 13:20:00|16978|16970|17006|16998|17007|16999|16976.5|16968.5|189
1710249900000|2024-03-12 13:25:00|17006.5|16998.5|16995|16987|17014.5|17006.5|16994|16986|274
1710250200000|2024-03-12 13:30:00|16994|16986|16975|16967|17020|17012|16966|16958|796
1710250500000|2024-03-12 13:35:00|16974.5|16966.5|16961.5|16953.5|16977|16969|16946.5|16938.5|714
1710250800000|2024-03-12 13:40:00|16962|16954|16965|16957|16992|16984|16955|16947|775
1710251100000|2024-03-12 13:45:00|16965.5|16957.5|16965|16957|16971|16963|16948|16940|431
1710251400000|2024-03-12 13:50:00|16965.5|16957.5|16985|16977|16985|16977|16960|16952|396
1710251700000|2024-03-12 13:55:00|16985.5|16977.5|16987|16979|16998|16990|16977|16969|366
1710252000000|2024-03-12 14:00:00|16986.5|16978.5|16983|16975|17006|16998|16979|16971|366
1710252300000|2024-03-12 14:05:00|16983.5|16975.5|16991|16983|17002|16994|16979.5|16971.5|263
1710252600000|2024-03-12 14:10:00|16991.5|16983.5|16996|16988|17007|16999|16988|16980|250
1710252900000|2024-03-12 14:15:00|16995.5|16987.5|17000|16992|17005|16997|16990|16982|234
1710253200000|2024-03-12 14:20:00|17000.5|16992.5|17009|17001|17010|17002|16988.5|16980.5|246
1710253500000|2024-03-12 14:25:00|17009.5|17001.5|17007.5|16999.5|17011|17003|17001.5|16993.5|146
1710253800000|2024-03-12 14:30:00|17007|16999|17031|17023|17034.5|17026.5|17006|16998|364
1710254100000|2024-03-12 14:35:00|17030.5|17022.5|17033|17025|17033|17025|17017.5|17009.5|225
1710254400000|2024-03-12 14:40:00|17032|17024|17034|17026|17043|17035|17027.5|17019.5|297
1710254700000|2024-03-12 14:45:00|17034.5|17026.5|17034.5|17026.5|17038|17030|17017.5|17009.5|396
1710255000000|2024-03-12 14:50:00|17034|17026|17027|17019|17034|17026|17022.5|17014.5|184
1710255300000|2024-03-12 14:55:00|17027.5|17019.5|17030|17022|17031.5|17023.5|17022|17014|73
1710255600000|2024-03-12 15:00:00|17029.5|17021.5|17019|17011|17031|17023|17018|17010|80
1710255900000|2024-03-12 15:05:00|17019.5|17011.5|17028|17020|17034.5|17026.5|17018.5|17010.5|114
1710256200000|2024-03-12 15:10:00|17028.5|17020.5|17052|17044|17052.5|17044.5|17022|17014|125
1710256500000|2024-03-12 15:15:00|17051.5|17043.5|17037|17029|17051.5|17043.5|17036.5|17028.5|159
1710256800000|2024-03-12 15:20:00|17037.5|17029.5|17043|17035|17044|17036|17024|17016|239
1710257100000|2024-03-12 15:25:00|17043.5|17035.5|17040.5|17032.5|17045|17037|17038|17030|83
1710257400000|2024-03-12 15:30:00|17041|17033|17060.5|17052.5|17060.5|17052.5|17034.5|17026.5|173
1710257700000|2024-03-12 15:35:00|17060|17052|17044|17036|17060|17052|17041|17033|171
1710258000000|2024-03-12 15:40:00|17043.5|17035.5|17032|17024|17046|17038|17030.5|17022.5|110
1710258300000|2024-03-12 15:45:00|17030.5|17022.5|17029|17021|17037|17029|17022|17014|108
1710258600000|2024-03-12 15:50:00|17029.5|17021.5|17038.5|17030.5|17041.5|17033.5|17029.5|17021.5|93
1710258900000|2024-03-12 15:55:00|17039|17031|17034|17026|17039|17031|17031.5|17023.5|126
1710259200000|2024-03-12 16:00:00|17034.5|17026.5|17028|17020|17035|17027|17024|17016|109
1710259500000|2024-03-12 16:05:00|17027.5|17019.5|17014|17006|17027.5|17019.5|17013.5|17005.5|182
1710259800000|2024-03-12 16:10:00|17014.5|17006.5|17019.5|17011.5|17022|17014|17011.5|17003.5|69
1710260100000|2024-03-12 16:15:00|17020|17012|17014|17006|17024.5|17016.5|17012|17004|55
1710260400000|2024-03-12 16:20:00|17014.5|17006.5|17016|17008|17017.5|17009.5|17012|17004|52
1710260700000|2024-03-12 16:25:00|17015.5|17007.5|17014.5|17006.5|17019|17011|17008|17000|139
1710261000000|2024-03-12 16:30:00|17013|17005|17037.5|17029.5|17037.5|17029.5|17013|17005|218
1710261300000|2024-03-12 16:35:00|17037|17029|17031.5|17023.5|17040.5|17032.5|17029.5|17021.5|185
1710261600000|2024-03-12 16:40:00|17031|17023|17026.5|17018.5|17041|17033|17026|17018|88
1710261900000|2024-03-12 16:45:00|17026|17018|17017.5|17009.5|17027|17019|17017|17009|86
1710262200000|2024-03-12 16:50:00|17018|17010|17022|17014|17024|17016|17014|17006|50
1710262500000|2024-03-12 16:55:00|17022.5|17014.5|17021|17013|17025|17017|17017|17009|69
1710262800000|2024-03-12 17:00:00|17020.5|17012.5|17013|17005|17026.5|17018.5|17011.5|17003.5|75
1710263100000|2024-03-12 17:05:00|17013.5|17005.5|17018.5|17010.5|17027|17019|17011|17003|41
1710263400000|2024-03-12 17:10:00|17018|17010|17018|17010|17022.5|17014.5|17010.5|17002.5|181
1710263700000|2024-03-12 17:15:00|17018.5|17010.5|17028.5|17020.5|17029|17021|17018|17010|89
1710264000000|2024-03-12 17:20:00|17029|17021|17029|17021|17033|17025|17027|17019|39
1710264300000|2024-03-12 17:25:00|17029.5|17021.5|17023|17015|17032.5|17024.5|17020|17012|30
1710264600000|2024-03-12 17:30:00|17022.5|17014.5|17019|17011|17025|17017|17015.5|17007.5|86
1710264900000|2024-03-12 17:35:00|17018|17010|17022.5|17014.5|17025.5|17017.5|17017.5|17009.5|36
1710265200000|2024-03-12 17:40:00|17023|17015|17022|17014|17025|17017|17017|17009|40
1710265500000|2024-03-12 17:45:00|17021.5|17013.5|17022|17014|17025.5|17017.5|17017|17009|28
1710265800000|2024-03-12 17:50:00|17022.5|17014.5|17018.5|17010.5|17022.5|17014.5|17013.5|17005.5|32
1710266100000|2024-03-12 17:55:00|17019|17011|17029.5|17021.5|17032|17024|17018.5|17010.5|47
1710266400000|2024-03-12 18:00:00|17030|17022|17031|17023|17032|17024|17023|17015|47
1710266700000|2024-03-12 18:05:00|17031.5|17023.5|17033.5|17025.5|17036.5|17028.5|17031.5|17023.5|30
1710267000000|2024-03-12 18:10:00|17034|17026|17033|17025|17038.5|17030.5|17033|17025|36
1710267300000|2024-03-12 18:15:00|17033.5|17025.5|17035.5|17027.5|17038|17030|17032.5|17024.5|23
1710267600000|2024-03-12 18:20:00|17036|17028|17039|17031|17041|17033|17035|17027|19
1710267900000|2024-03-12 18:25:00|17038.5|17030.5|17042|17034|17042.5|17034.5|17037|17029|26
1710268200000|2024-03-12 18:30:00|17041.5|17033.5|17036|17028|17047.5|17039.5|17034.5|17026.5|49
1710268500000|2024-03-12 18:35:00|17035.5|17027.5|17038|17030|17040|17032|17031.5|17023.5|42
1710268800000|2024-03-12 18:40:00|17037.5|17029.5|17031|17023|17041|17033|17030|17022|36
1710269100000|2024-03-12 18:45:00|17031.5|17023.5|17030.5|17022.5|17034|17026|17030|17022|44
1710269400000|2024-03-12 18:50:00|17031|17023|17028|17020|17031|17023|17025.5|17017.5|87
1710269700000|2024-03-12 18:55:00|17028.5|17020.5|17029.6|16999.6|17029.6|17021.5|17018.5|16999.6|109
1710270000000|2024-03-12 19:00:00|17029.5|16999.5|17025.2|16995.2|17030|17000|17018.4|16988.4|0
1710270300000|2024-03-12 19:05:00|17025.1|16995.1|17037.9|17007.9|17038|17008|17024.7|16994.7|0
1710270600000|2024-03-12 19:10:00|17038|17008|17037.8|17007.8|17041|17011|17035|17005|0
1710270900000|2024-03-12 19:15:00|17037.9|17007.9|17031.6|17001.6|17040.8|17010.8|17030.9|17000.9|0
1710271200000|2024-03-12 19:20:00|17031.7|17001.7|17036.3|17006.3|17036.8|17006.8|17031.5|17001.5|0
1710271500000|2024-03-12 19:25:00|17036.2|17006.2|17039.4|17009.4|17039.5|17009.5|17033.9|17003.9|0
1710271800000|2024-03-12 19:30:00|17039.3|17009.3|17039.9|17009.9|17042.9|17012.9|17035.2|17005.2|0
1710272100000|2024-03-12 19:35:00|17039.8|17009.8|17042.4|17012.4|17043.7|17013.7|17036.4|17006.4|0
1710272400000|2024-03-12 19:40:00|17042.6|17012.6|17034.3|17004.3|17049.3|17019.3|17034.3|17004.3|0
1710272700000|2024-03-12 19:45:00|17034.1|17004.1|17040.1|17010.1|17040.6|17010.6|17033.9|17003.9|0
1710273000000|2024-03-12 19:50:00|17040|17010|17041.4|17011.4|17044.4|17014.4|17036.2|17006.2|0
1710273300000|2024-03-12 19:55:00|17041.5|17011.5|17045.3|17015.3|17061.4|17031.4|17033.7|17003.7|0
1710273600000|2024-03-12 20:00:00|17044.9|17014.9|17046.8|17016.8|17048|17018|17042.5|17012.5|0
1710273900000|2024-03-12 20:05:00|17046.3|17016.3|17047.3|17017.3|17047.8|17017.8|17042.7|17012.7|0
1710274200000|2024-03-12 20:10:00|17047.8|17017.8|17045.3|17015.3|17050.4|17020.4|17045.3|17015.3|0
1710274500000|2024-03-12 20:15:00|17045.8|17015.8|17043.7|17013.7|17046.3|17016.3|17043.7|17013.7|0
1710274800000|2024-03-12 20:20:00|17043.2|17013.2|17045.6|17015.6|17045.6|17015.6|17043.2|17013.2|0
1710275100000|2024-03-12 20:25:00|17046.1|17016.1|17047.8|17017.8|17048.7|17018.7|17046.1|17016.1|0
1710275400000|2024-03-12 20:30:00|17048.2|17018.2|17047.5|17017.5|17048.2|17018.2|17047.3|17017.3|0
1710275700000|2024-03-12 20:35:00|17047.4|17017.4|17047.4|17017.4|17048|17018|17046.8|17016.8|0
1710276000000|2024-03-12 20:40:00|17047.1|17017.1|17047.5|17017.5|17048.2|17018.2|17046.8|17016.8|0
1710276300000|2024-03-12 20:45:00|17047|17017|17046.5|17016.5|17048|17018|17046.5|17016.5|0
1710276600000|2024-03-12 20:50:00|17046.3|17016.3|17045.8|17015.8|17047.5|17017.5|17045.8|17015.8|0
1710276900000|2024-03-12 20:55:00|17045.3|17015.3|17041.2|17011.2|17045.8|17015.8|17039.9|17009.9|0
1710277200000|2024-03-12 21:00:00|17041.4|17011.4|17041.5|17011.5|17042|17012|17041.4|17011.4|0
1710277500000|2024-03-12 21:05:00|17041.2|17011.2|17042|17012|17042|17012|17041.2|17011.2|0
1710277800000|2024-03-12 21:10:00|17041.9|17011.9|17042.1|17012.1|17042.1|17012.1|17041.9|17011.9|0
1710278100000|2024-03-12 21:15:00|17042.4|17012.4|17042.3|17012.3|17042.6|17012.6|17041.9|17011.9|0
1710278400000|2024-03-12 21:20:00|17042.2|17012.2|17042.6|17012.6|17043.4|17013.4|17042.2|17012.2|0
1710278700000|2024-03-12 21:25:00|17042.3|17012.3|17043|17013|17043.1|17013.1|17042.3|17012.3|0
1710279000000|2024-03-12 21:30:00|17043.1|17013.1|17042.1|17012.1|17043.1|17013.1|17042.1|17012.1|0
1710279300000|2024-03-12 21:35:00|17042|17012|17041.5|17011.5|17042.2|17012.2|17041.5|17011.5|0
1710279600000|2024-03-12 21:40:00|17041.2|17011.2|17041.4|17011.4|17041.9|17011.9|17040.4|17010.4|0
1710279900000|2024-03-12 21:45:00|17041.5|17011.5|17041.1|17011.1|17042|17012|17040.9|17010.9|0
1710280200000|2024-03-12 21:50:00|17041.2|17011.2|17041.1|17011.1|17041.2|17011.2|17040.7|17010.7|0
1710280500000|2024-03-12 21:55:00|17041.2|17011.2|17041.2|17011.2|17041.5|17011.5|17040.5|17010.5|0
1710280800000|2024-03-12 22:00:00|17038.9|17008.9|17038.3|17008.3|17041.8|17011.8|17038.1|17008.1|0
1710281100000|2024-03-12 22:05:00|17038.6|17008.6|17040.5|17010.5|17040.8|17010.8|17038.3|17008.3|0
1710281400000|2024-03-12 22:10:00|17040.7|17010.7|17044.8|17014.8|17044.8|17014.8|17040.5|17010.5|0
1710281700000|2024-03-12 22:15:00|17044.6|17014.6|17046.4|17016.4|17046.4|17016.4|17044.5|17014.5|0
1710282000000|2024-03-12 22:20:00|17046.7|17016.7|17047.5|17017.5|17048|17018|17046.4|17016.4|0
1710282300000|2024-03-12 22:25:00|17047.7|17017.7|17048|17018|17048.8|17018.8|17047.5|17017.5|0
1710282600000|2024-03-12 22:30:00|17048.3|17018.3|17049.1|17019.1|17049.6|17019.6|17048|17018|0
1710282900000|2024-03-12 22:35:00|17048.9|17018.9|17048|17018|17049.6|17019.6|17048|17018|0
1710283200000|2024-03-12 22:40:00|17047.3|17017.3|17047.5|17017.5|17048|17018|17045.9|17015.9|0
1710283500000|2024-03-12 22:45:00|17047.7|17017.7|17048|17018|17048.6|17018.6|17047.5|17017.5|0
1710283800000|2024-03-12 22:50:00|17048.3|17018.3|17048.6|17018.6|17050.2|17020.2|17048|17018|0
1710284100000|2024-03-12 22:55:00|17048.1|17018.1|17047|17017|17049.1|17019.1|17047|17017|0
1710284400000|2024-03-12 23:00:00|17047.2|17017.2|17047.5|17017.5|17048|17018|17044.8|17014.8|0
1710284700000|2024-03-12 23:05:00|17048|17018|17047.5|17017.5|17048.6|17018.6|17047.2|17017.2|0
1710285000000|2024-03-12 23:10:00|17047.3|17017.3|17048.6|17018.6|17048.6|17018.6|17047|17017|0
1710285300000|2024-03-12 23:15:00|17048.8|17018.8|17050.7|17020.7|17050.7|17020.7|17048.6|17018.6|0
1710285600000|2024-03-12 23:20:00|17051|17021|17052.3|17022.3|17053.4|17023.4|17050.7|17020.7|0
1710285900000|2024-03-12 23:25:00|17052.1|17022.1|17050.7|17020.7|17052.3|17022.3|17050.5|17020.5|0
1710286200000|2024-03-12 23:30:00|17051|17021|17051.3|17021.3|17051.8|17021.8|17050.2|17020.2|0
1710286500000|2024-03-12 23:35:00|17051|17021|17049.1|17019.1|17051.3|17021.3|17049.1|17019.1|0
1710286800000|2024-03-12 23:40:00|17049.3|17019.3|17048.3|17018.3|17049.6|17019.6|17048|17018|0
1710287100000|2024-03-12 23:45:00|17048.5|17018.5|17048|17018|17048.6|17018.6|17047.5|17017.5|0
1710287400000|2024-03-12 23:50:00|17047.8|17017.8|17048|17018|17048|17018|17047|17017|0
1710287700000|2024-03-12 23:55:00|17047.6|17017.6|17048|17018|17049.1|17019.1|17047|17017|0
1710288000000|2024-03-13 00:00:00|17048.3|17018.3|17047|17017|17048.3|17018.3|17045.9|17015.9|0
1710288300000|2024-03-13 00:05:00|17046.7|17016.7|17045.9|17015.9|17048|17018|17045.9|17015.9|0
1710288600000|2024-03-13 00:10:00|17046.1|17016.1|17045.9|17015.9|17046.4|17016.4|17045.9|17015.9|0
1710288900000|2024-03-13 00:15:00|17045.4|17015.4|17047.4|17017.4|17047.5|17017.5|17045.3|17015.3|0
1710289200000|2024-03-13 00:20:00|17047.3|17017.3|17049.2|17019.2|17049.7|17019.7|17046.6|17016.6|0
1710289500000|2024-03-13 00:25:00|17049|17019|17048|17018|17049|17019|17047.5|17017.5|0
1710289800000|2024-03-13 00:30:00|17047.5|17017.5|17046.1|17016.1|17047.5|17017.5|17045.8|17015.8|0
1710290100000|2024-03-13 00:35:00|17045.8|17015.8|17044.2|17014.2|17045.8|17015.8|17043.7|17013.7|0
1710290400000|2024-03-13 00:40:00|17044.4|17014.4|17039.9|17009.9|17044.6|17014.6|17038.7|17008.7|0
1710290700000|2024-03-13 00:45:00|17040.1|17010.1|17041.5|17011.5|17042.9|17012.9|17040.1|17010.1|0
1710291000000|2024-03-13 00:50:00|17041.7|17011.7|17040.8|17010.8|17042|17012|17040.3|17010.3|0
1710291300000|2024-03-13 00:55:00|17040.5|17010.5|17040.1|17010.1|17040.8|17010.8|17038.9|17008.9|0
1710291600000|2024-03-13 01:00:00|17039.8|17009.8|17024.8|16994.8|17058.6|17028.6|17023.4|16993.4|0
1710291900000|2024-03-13 01:05:00|17025.1|16995.1|17023.6|16993.6|17025.1|16995.1|17022.9|16992.9|0
1710292200000|2024-03-13 01:10:00|17023.1|16993.1|17024.6|16994.6|17024.6|16994.6|17022.7|16992.7|0
1710292500000|2024-03-13 01:15:00|17022.9|16992.9|17048.5|17043.5|17053|17048|17001.5|16992.4|2414
1710292800000|2024-03-13 01:20:00|17046.5|17041.5|17024|17019|17048|17043|17015.5|17010.5|1188
1710293100000|2024-03-13 01:25:00|17024.5|17019.5|17017.5|17012.5|17024.5|17019.5|17000|16995|846
1710293400000|2024-03-13 01:30:00|17018|17013|17079.5|17074.5|17103|17098|17018|17013|6220
1710293700000|2024-03-13 01:35:00|17081.5|17076.5|17104.5|17099.5|17125.5|17120.5|17053.5|17048.5|3827
1710294000000|2024-03-13 01:40:00|17103.5|17098.5|17082|17077|17130|17125|17070.5|17065.5|2940
1710294300000|2024-03-13 01:45:00|17081.5|17076.5|17140.5|17135.5|17143.5|17138.5|17077.5|17072.5|2667
1710294600000|2024-03-13 01:50:00|17140|17135|17134.5|17129.5|17165|17160|17124.5|17119.5|2467
1710294900000|2024-03-13 01:55:00|17135|17130|17122.5|17117.5|17163.5|17158.5|17100|17095|2749
1710295200000|2024-03-13 02:00:00|17122|17117|17093.5|17088.5|17157|17152|17092.5|17087.5|2657
1710295500000|2024-03-13 02:05:00|17094|17089|17083|17078|17105|17100|17078.5|17073.5|2037
1710295800000|2024-03-13 02:10:00|17083.5|17078.5|17124|17119|17124|17119|17083.5|17078.5|1342
1710296100000|2024-03-13 02:15:00|17125.5|17120.5|17109.5|17104.5|17127|17122|17089.5|17084.5|1515
1710296400000|2024-03-13 02:20:00|17108.5|17103.5|17113.5|17108.5|17131|17126|17086.5|17081.5|1390
1710296700000|2024-03-13 02:25:00|17112.5|17107.5|17054|17049|17112.5|17107.5|17054|17049|2565
1710297000000|2024-03-13 02:30:00|17053.5|17048.5|17064.5|17059.5|17071.5|17066.5|17037|17032|1907
1710297300000|2024-03-13 02:35:00|17065|17060|17090|17085|17096|17091|17054.5|17049.5|1106
1710297600000|2024-03-13 02:40:00|17090.5|17085.5|17120|17115|17122|17117|17084|17079|1174
1710297900000|2024-03-13 02:45:00|17119.5|17114.5|17111|17106|17125|17120|17099.5|17094.5|1069
1710298200000|2024-03-13 02:50:00|17112|17107|17143|17138|17150|17145|17105|17100|1482
1710298500000|2024-03-13 02:55:00|17142.5|17137.5|17132|17127|17144|17139|17108|17103|1112
1710298800000|2024-03-13 03:00:00|17130.5|17125.5|17093|17088|17138|17133|17085|17080|1548
1710299100000|2024-03-13 03:05:00|17092.5|17087.5|17120|17115|17120|17115|17090|17085|737
1710299400000|2024-03-13 03:10:00|17119.5|17114.5|17118.5|17113.5|17133|17128|17111|17106|887
1710299700000|2024-03-13 03:15:00|17120|17115|17111.5|17106.5|17122|17117|17088.5|17083.5|886
1710300000000|2024-03-13 03:20:00|17110|17105|17125.5|17120.5|17130|17125|17099|17094|873
1710300300000|2024-03-13 03:25:00|17125|17120|17134|17129|17140|17135|17116.5|17111.5|992
1710300600000|2024-03-13 03:30:00|17133.5|17128.5|17133|17128|17143|17138|17127.5|17122.5|832
1710300900000|2024-03-13 03:35:00|17132.5|17127.5|17130.5|17125.5|17150.5|17145.5|17125.5|17120.5|1017
1710301200000|2024-03-13 03:40:00|17128|17123|17122.5|17117.5|17130|17125|17112|17107|577
1710301500000|2024-03-13 03:45:00|17122|17117|17115.5|17110.5|17128.5|17123.5|17110|17105|588
1710301800000|2024-03-13 03:50:00|17115|17110|17131.5|17126.5|17134|17129|17114|17109|521
1710302100000|2024-03-13 03:55:00|17132|17127|17135.8|17130.8|17139.5|17134.5|17127|17122|418
1710302400000|2024-03-13 04:00:00|17150.3|17120.3|17151.3|17121.3|17151.8|17121.8|17150|17120|0
1710302700000|2024-03-13 04:05:00|17152.2|17122.2|17152.2|17122.2|17152.7|17122.7|17151.8|17121.8|0
1710303000000|2024-03-13 04:10:00|17152|17122|17153.9|17123.9|17155|17125|17151.8|17121.8|0
1710303300000|2024-03-13 04:15:00|17153.7|17123.7|17152.2|17122.2|17153.9|17123.9|17152|17122|0
1710303600000|2024-03-13 04:20:00|17152|17122|17152.5|17122.5|17152.5|17122.5|17152|17122|0
1710303900000|2024-03-13 04:25:00|17152.2|17122.2|17163.2|17133.2|17163.2|17133.2|17152|17122|0
1710304200000|2024-03-13 04:30:00|17162.7|17132.7|17143.7|17113.7|17178.2|17148.2|17143.2|17113.2|0
1710304500000|2024-03-13 04:35:00|17143.9|17113.9|17153.7|17123.7|17153.7|17123.7|17143.2|17113.2|0
1710304800000|2024-03-13 04:40:00|17153.4|17123.4|17154.2|17124.2|17154.2|17124.2|17153.2|17123.2|0
1710305100000|2024-03-13 04:45:00|17154.4|17124.4|17155.1|17125.1|17155.1|17125.1|17154.2|17124.2|0
1710305400000|2024-03-13 04:50:00|17154.9|17124.9|17156.4|17126.4|17156.8|17126.8|17154.7|17124.7|0
1710305700000|2024-03-13 04:55:00|17156.1|17126.1|17156.2|17126.2|17156.4|17126.4|17155.1|17125.1|0
1710306000000|2024-03-13 05:00:00|17155.9|17125.9|17137.3|17132.3|17156.4|17147.8|17112.3|17107.3|1400
1710306300000|2024-03-13 05:05:00|17137.8|17132.8|17128.8|17123.8|17138.8|17133.8|17114.8|17109.8|732
1710306600000|2024-03-13 05:10:00|17127.8|17122.8|17114.3|17109.3|17129.8|17124.8|17109.8|17104.8|730
1710306900000|2024-03-13 05:15:00|17113.8|17108.8|17114.3|17109.3|17129.8|17124.8|17108.3|17103.3|724
1710307200000|2024-03-13 05:20:00|17113.8|17108.8|17148.8|17143.8|17155.8|17150.8|17112.3|17107.3|1090
1710307500000|2024-03-13 05:25:00|17148.3|17143.3|17165.8|17160.8|17173.8|17168.8|17145.3|17140.3|1361
1710307800000|2024-03-13 05:30:00|17167.3|17162.3|17167.8|17162.8|17183.3|17178.3|17159.3|17154.3|1203
1710308100000|2024-03-13 05:35:00|17167.3|17162.3|17204.3|17199.3|17210.3|17205.3|17161.3|17156.3|2151
1710308400000|2024-03-13 05:40:00|17201.8|17196.8|17181.3|17176.3|17203.8|17198.8|17173.3|17168.3|1377
1710308700000|2024-03-13 05:45:00|17179.8|17174.8|17169.8|17164.8|17183.3|17178.3|17167.8|17162.8|853
1710309000000|2024-03-13 05:50:00|17170.3|17165.3|17167.8|17162.8|17182.3|17177.3|17162.8|17157.8|644
1710309300000|2024-03-13 05:55:00|17167.3|17162.3|17192.3|17187.3|17197.3|17192.3|17163.8|17158.8|653
1710309600000|2024-03-13 06:00:00|17191.8|17186.8|17181.8|17176.8|17199.8|17194.8|17176.8|17171.8|785
1710309900000|2024-03-13 06:05:00|17181.3|17176.3|17177.3|17172.3|17193.8|17188.8|17171.8|17166.8|552
1710310200000|2024-03-13 06:10:00|17176.8|17171.8|17141.3|17136.3|17184.8|17179.8|17131.8|17126.8|1543
1710310500000|2024-03-13 06:15:00|17140.3|17135.3|17133.8|17128.8|17147.8|17142.8|17129.8|17124.8|946
1710310800000|2024-03-13 06:20:00|17133.3|17128.3|17111.8|17106.8|17142.3|17137.3|17106.8|17101.8|1001
1710311100000|2024-03-13 06:25:00|17112.3|17107.3|17086.8|17081.8|17113.8|17108.8|17082.3|17077.3|1418
1710311400000|2024-03-13 06:30:00|17087.8|17082.8|17094.3|17089.3|17108.3|17103.3|17080.3|17075.3|1463
1710311700000|2024-03-13 06:35:00|17093.8|17088.8|17087.3|17082.3|17101.3|17096.3|17082.8|17077.8|883
1710312000000|2024-03-13 06:40:00|17086.8|17081.8|17073.3|17068.3|17090.8|17085.8|17068.8|17063.8|1006
1710312300000|2024-03-13 06:45:00|17074.8|17069.8|17077.3|17072.3|17090.3|17085.3|17070.8|17065.8|831
1710312600000|2024-03-13 06:50:00|17078.8|17073.8|17086.8|17081.8|17093.8|17088.8|17072.3|17067.3|751
1710312900000|2024-03-13 06:55:00|17086.3|17081.3|17081.3|17076.3|17089.8|17084.8|17077.8|17072.8|734
1710313200000|2024-03-13 07:00:00|17081.8|17076.8|17080.3|17075.3|17097.3|17092.3|17078.3|17073.3|824
1710313500000|2024-03-13 07:05:00|17080.8|17075.8|17068.8|17063.8|17081.8|17076.8|17063.8|17058.8|982
1710313800000|2024-03-13 07:10:00|17070.3|17065.3|17082.3|17077.3|17090.8|17085.8|17067.8|17062.8|1064
1710314100000|2024-03-13 07:15:00|17083.8|17078.8|17074.8|17069.8|17091.8|17086.8|17071.3|17066.3|917
1710314400000|2024-03-13 07:20:00|17074.3|17069.3|17077.3|17072.3|17091.3|17086.3|17071.8|17066.8|860
1710314700000|2024-03-13 07:25:00|17076.8|17071.8|17078.3|17073.3|17083.3|17078.3|17068.3|17063.3|826
1710315000000|2024-03-13 07:30:00|17077.8|17072.8|17079.3|17074.3|17087.8|17082.8|17068.8|17063.8|1347
1710315300000|2024-03-13 07:35:00|17079.8|17074.8|17071.8|17066.8|17084.8|17079.8|17070.3|17065.3|1083
1710315600000|2024-03-13 07:40:00|17071.3|17066.3|17056.8|17051.8|17077.3|17072.3|17054.3|17049.3|1755
1710315900000|2024-03-13 07:45:00|17057.8|17052.8|17069.8|17064.8|17073.8|17068.8|17055.3|17050.3|1018
1710316200000|2024-03-13 07:50:00|17070.3|17065.3|17089.8|17084.8|17089.8|17084.8|17066.3|17061.3|1060
1710316500000|2024-03-13 07:55:00|17088.3|17083.3|17089.3|17084.3|17093.8|17088.8|17081.8|17076.8|954
1710316800000|2024-03-13 08:00:00|17088.3|17083.3|17091.3|17086.3|17099.8|17094.8|17082.8|17077.8|1264
1710317100000|2024-03-13 08:05:00|17090.8|17085.8|17081.8|17076.8|17090.8|17085.8|17072.3|17067.3|1257
1710317400000|2024-03-13 08:10:00|17081.3|17076.3|17077.3|17072.3|17087.8|17082.8|17074.3|17069.3|1172
1710317700000|2024-03-13 08:15:00|17077.8|17072.8|17079.3|17074.3|17088.8|17083.8|17070.8|17065.8|486
1710318000000|2024-03-13 08:20:00|17079.8|17074.8|17082.8|17077.8|17084.3|17079.3|17076.8|17071.8|586
1710318300000|2024-03-13 08:25:00|17082.3|17077.3|17077.8|17072.8|17087.3|17082.3|17076.8|17071.8|667
1710318600000|2024-03-13 08:30:00|17089.6|17059.6|17093.2|17063.2|17093.9|17063.9|17086.4|17056.4|0
1710318900000|2024-03-13 08:35:00|17092.7|17062.7|17089.7|17059.7|17093.4|17063.4|17089.7|17059.7|21
1710319200000|2024-03-13 08:40:00|17089.8|17059.8|17089.6|17059.6|17093.7|17063.7|17088.9|17058.9|0
1710319500000|2024-03-13 08:45:00|17089.3|17059.3|17089.6|17059.6|17091|17061|17087.2|17057.2|0
1710319800000|2024-03-13 08:50:00|17089.3|17059.3|17091.7|17061.7|17092.2|17062.2|17086|17056|0
1710320100000|2024-03-13 08:55:00|17092.2|17062.2|17094|17064|17094.6|17064.6|17091.1|17061.1|0
1710320400000|2024-03-13 09:00:00|17094.2|17064.2|17090.3|17060.3|17095.4|17065.4|17088.6|17058.6|0
1710320700000|2024-03-13 09:05:00|17090.8|17060.8|17091.5|17061.5|17092.7|17062.7|17090.3|17060.3|0
1710321000000|2024-03-13 09:10:00|17092|17062|17097.3|17067.3|17097.5|17067.5|17092|17062|0
1710321300000|2024-03-13 09:15:00|17097.5|17067.5|17085.3|17077.3|17097.5|17082.8|17068.8|17060.8|210
1710321600000|2024-03-13 09:20:00|17084.8|17076.8|17087.3|17079.3|17090.3|17082.3|17080.3|17072.3|58
1710321900000|2024-03-13 09:25:00|17088.3|17080.3|17092.8|17084.8|17092.8|17084.8|17084.3|17076.3|61
1710322200000|2024-03-13 09:30:00|17093.3|17085.3|17087.8|17079.8|17096.8|17088.8|17085.8|17077.8|56
1710322500000|2024-03-13 09:35:00|17088.3|17080.3|17082.8|17074.8|17092.3|17084.3|17081.3|17073.3|89
1710322800000|2024-03-13 09:40:00|17083.3|17075.3|17069.8|17061.8|17083.3|17075.3|17067.3|17059.3|330
1710323100000|2024-03-13 09:45:00|17069.3|17061.3|17070.3|17062.3|17072.3|17064.3|17066.3|17058.3|123
1710323400000|2024-03-13 09:50:00|17071.8|17063.8|17079.8|17071.8|17079.8|17071.8|17070.8|17062.8|50
1710323700000|2024-03-13 09:55:00|17080.3|17072.3|17089.8|17081.8|17090.3|17082.3|17080.3|17072.3|71
1710324000000|2024-03-13 10:00:00|17089.3|17081.3|17088.8|17080.8|17093.8|17085.8|17086.3|17078.3|56
1710324300000|2024-03-13 10:05:00|17089.3|17081.3|17086.8|17078.8|17093.3|17085.3|17085.8|17077.8|47
1710324600000|2024-03-13 10:10:00|17086.3|17078.3|17088.8|17080.8|17090.8|17082.8|17086.3|17078.3|100
1710324900000|2024-03-13 10:15:00|17089.3|17081.3|17088.3|17080.3|17091.3|17083.3|17083.8|17075.8|75
1710325200000|2024-03-13 10:20:00|17088.8|17080.8|17091.8|17083.8|17093.3|17085.3|17085.3|17077.3|92
1710325500000|2024-03-13 10:25:00|17092.3|17084.3|17088.3|17080.3|17093.8|17085.8|17087.3|17079.3|89
1710325800000|2024-03-13 10:30:00|17088.8|17080.8|17086.8|17078.8|17091.8|17083.8|17086.3|17078.3|17
1710326100000|2024-03-13 10:35:00|17087.3|17079.3|17095.8|17087.8|17101.3|17093.3|17087.3|17079.3|179
1710326400000|2024-03-13 10:40:00|17095.3|17087.3|17096.3|17088.3|17096.8|17088.8|17088.8|17080.8|56
1710326700000|2024-03-13 10:45:00|17096.8|17088.8|17098.3|17090.3|17098.8|17090.8|17094.3|17086.3|30
1710327000000|2024-03-13 10:50:00|17098.8|17090.8|17104.3|17096.3|17105.3|17097.3|17095.3|17087.3|182
1710327300000|2024-03-13 10:55:00|17104.8|17096.8|17098.8|17090.8|17106.8|17098.8|17098.8|17090.8|84
1710327600000|2024-03-13 11:00:00|17099.3|17091.3|17100.8|17092.8|17101.3|17093.3|17096.8|17088.8|20
1710327900000|2024-03-13 11:05:00|17100.3|17092.3|17105.8|17097.8|17106.3|17098.3|17099.3|17091.3|37
1710328200000|2024-03-13 11:10:00|17105.3|17097.3|17096.8|17088.8|17106.3|17098.3|17096.8|17088.8|35
1710328500000|2024-03-13 11:15:00|17096.3|17088.3|17095.8|17087.8|17099.3|17091.3|17093.8|17085.8|57
1710328800000|2024-03-13 11:20:00|17096.3|17088.3|17105.8|17097.8|17106.3|17098.3|17096.3|17088.3|22
1710329100000|2024-03-13 11:25:00|17105.3|17097.3|17101.3|17093.3|17105.3|17097.3|17099.8|17091.8|14
1710329400000|2024-03-13 11:30:00|17101.8|17093.8|17103.3|17095.3|17103.8|17095.8|17099.3|17091.3|23
1710329700000|2024-03-13 11:35:00|17102.8|17094.8|17107.8|17099.8|17110.3|17102.3|17102.8|17094.8|36
1710330000000|2024-03-13 11:40:00|17107.3|17099.3|17109.3|17101.3|17109.8|17101.8|17104.8|17096.8|27
1710330300000|2024-03-13 11:45:00|17108.8|17100.8|17110.8|17102.8|17110.8|17102.8|17106.8|17098.8|21
1710330600000|2024-03-13 11:50:00|17110.3|17102.3|17108.8|17100.8|17110.3|17102.3|17104.3|17096.3|38
1710330900000|2024-03-13 11:55:00|17109.3|17101.3|17109.8|17101.8|17111.3|17103.3|17106.8|17098.8|67
1710331200000|2024-03-13 12:00:00|17110.8|17102.8|17096.8|17088.8|17111.8|17103.8|17096.3|17088.3|87
1710331500000|2024-03-13 12:05:00|17095.8|17087.8|17096.3|17088.3|17101.8|17093.8|17094.8|17086.8|41
1710331800000|2024-03-13 12:10:00|17096.8|17088.8|17105.8|17097.8|17105.8|17097.8|17094.3|17086.3|36
1710332100000|2024-03-13 12:15:00|17106.3|17098.3|17102.8|17094.8|17108.8|17100.8|17101.8|17093.8|39
1710332400000|2024-03-13 12:20:00|17102.3|17094.3|17096.3|17088.3|17104.8|17096.8|17095.8|17087.8|72
1710332700000|2024-03-13 12:25:00|17096.8|17088.8|17083.3|17075.3|17098.8|17090.8|17083.3|17075.3|100
1710333000000|2024-03-13 12:30:00|17083.8|17075.8|17081.8|17073.8|17089.8|17081.8|17081.3|17073.3|64
1710333300000|2024-03-13 12:35:00|17082.3|17074.3|17082.8|17074.8|17084.8|17076.8|17079.3|17071.3|23
1710333600000|2024-03-13 12:40:00|17083.3|17075.3|17088.8|17080.8|17091.8|17083.8|17082.3|17074.3|38
1710333900000|2024-03-13 12:45:00|17088.3|17080.3|17096.3|17088.3|17097.3|17089.3|17087.8|17079.8|22
1710334200000|2024-03-13 12:50:00|17096.8|17088.8|17105.3|17097.3|17105.8|17097.8|17095.8|17087.8|51
1710334500000|2024-03-13 12:55:00|17105.8|17097.8|17109.8|17101.8|17110.3|17102.3|17101.8|17093.8|69
1710334800000|2024-03-13 13:00:00|17109.3|17101.3|17104.8|17096.8|17112.3|17104.3|17104.8|17096.8|73
1710335100000|2024-03-13 13:05:00|17104.3|17096.3|17097.8|17089.8|17104.3|17096.3|17095.8|17087.8|53
1710335400000|2024-03-13 13:10:00|17098.3|17090.3|17106.8|17098.8|17110.8|17102.8|17097.8|17089.8|55
1710335700000|2024-03-13 13:15:00|17107.3|17099.3|17112.8|17104.8|17112.8|17104.8|17106.8|17098.8|71
1710336000000|2024-03-13 13:20:00|17112.3|17104.3|17110.8|17102.8|17113.3|17105.3|17109.3|17101.3|44
1710336300000|2024-03-13 13:25:00|17110.3|17102.3|17109.8|17101.8|17111.8|17103.8|17104.3|17096.3|72
1710336600000|2024-03-13 13:30:00|17110.8|17102.8|17185.8|17177.8|17208.8|17200.8|17106.8|17098.8|1687
1710336900000|2024-03-13 13:35:00|17186.3|17178.3|17170.3|17162.3|17188.8|17180.8|17152.8|17144.8|573
1710337200000|2024-03-13 13:40:00|17169.8|17161.8|17178.8|17170.8|17192.8|17184.8|17162.8|17154.8|375
1710337500000|2024-03-13 13:45:00|17177.8|17169.8|17182.8|17174.8|17188.8|17180.8|17162.8|17154.8|321
1710337800000|2024-03-13 13:50:00|17180.8|17172.8|17186.8|17178.8|17188.8|17180.8|17164.3|17156.3|344
1710338100000|2024-03-13 13:55:00|17187.3|17179.3|17185.8|17177.8|17189.8|17181.8|17171.8|17163.8|161
1710338400000|2024-03-13 14:00:00|17185.3|17177.3|17171.3|17163.3|17185.8|17177.8|17163.8|17155.8|305
1710338700000|2024-03-13 14:05:00|17170.8|17162.8|17181.3|17173.3|17185.3|17177.3|17169.3|17161.3|147
1710339000000|2024-03-13 14:10:00|17181.8|17173.8|17170.8|17162.8|17199.8|17191.8|17167.3|17159.3|446
1710339300000|2024-03-13 14:15:00|17171.3|17163.3|17162.3|17154.3|17179.8|17171.8|17159.3|17151.3|480
1710339600000|2024-03-13 14:20:00|17162.8|17154.8|17154.3|17146.3|17165.3|17157.3|17148.3|17140.3|429
1710339900000|2024-03-13 14:25:00|17155.8|17147.8|17142.3|17134.3|17156.8|17148.8|17141.3|17133.3|349
1710340200000|2024-03-13 14:30:00|17142.8|17134.8|17141.3|17133.3|17149.3|17141.3|17130.8|17122.8|340
1710340500000|2024-03-13 14:35:00|17141.8|17133.8|17156.3|17148.3|17158.8|17150.8|17137.8|17129.8|167
1710340800000|2024-03-13 14:40:00|17156.8|17148.8|17175.8|17167.8|17180.8|17172.8|17156.3|17148.3|188
1710341100000|2024-03-13 14:45:00|17176.3|17168.3|17164.8|17156.8|17176.8|17168.8|17155.8|17147.8|151
1710341400000|2024-03-13 14:50:00|17164.3|17156.3|17149.3|17141.3|17171.3|17163.3|17147.8|17139.8|220
1710341700000|2024-03-13 14:55:00|17148.8|17140.8|17149.8|17141.8|17155.8|17147.8|17139.3|17131.3|99
1710342000000|2024-03-13 15:00:00|17149.3|17141.3|17156.3|17148.3|17159.3|17151.3|17147.8|17139.8|94
1710342300000|2024-03-13 15:05:00|17155.8|17147.8|17165.3|17157.3|17166.3|17158.3|17153.8|17145.8|94
1710342600000|2024-03-13 15:10:00|17164.8|17156.8|17154.8|17146.8|17165.8|17157.8|17148.8|17140.8|79
1710342900000|2024-03-13 15:15:00|17155.3|17147.3|17154.3|17146.3|17159.8|17151.8|17149.8|17141.8|71
1710343200000|2024-03-13 15:20:00|17154.8|17146.8|17146.3|17138.3|17155.8|17147.8|17144.8|17136.8|53
1710343500000|2024-03-13 15:25:00|17146.8|17138.8|17144.8|17136.8|17150.8|17142.8|17143.8|17135.8|63
1710343800000|2024-03-13 15:30:00|17144.3|17136.3|17150.3|17142.3|17156.8|17148.8|17139.8|17131.8|92
1710344100000|2024-03-13 15:35:00|17150.8|17142.8|17142.8|17134.8|17153.3|17145.3|17141.8|17133.8|69
1710344400000|2024-03-13 15:40:00|17142.3|17134.3|17143.8|17135.8|17146.8|17138.8|17129.8|17121.8|274
1710344700000|2024-03-13 15:45:00|17144.3|17136.3|17141.8|17133.8|17144.3|17136.3|17131.8|17123.8|34
1710345000000|2024-03-13 15:50:00|17142.3|17134.3|17138.8|17130.8|17143.3|17135.3|17135.8|17127.8|37
1710345300000|2024-03-13 15:55:00|17139.3|17131.3|17144.3|17136.3|17146.8|17138.8|17138.8|17130.8|45
1710345600000|2024-03-13 16:00:00|17142.8|17134.8|17142.8|17134.8|17145.8|17137.8|17139.8|17131.8|75
1710345900000|2024-03-13 16:05:00|17142.3|17134.3|17134.8|17126.8|17147.3|17139.3|17134.8|17126.8|54
1710346200000|2024-03-13 16:10:00|17134.3|17126.3|17130.8|17122.8|17136.8|17128.8|17127.8|17119.8|130
1710346500000|2024-03-13 16:15:00|17130.3|17122.3|17123.8|17115.8|17131.3|17123.3|17122.3|17114.3|80
1710346800000|2024-03-13 16:20:00|17124.3|17116.3|17122.8|17114.8|17127.3|17119.3|17119.3|17111.3|90
1710347100000|2024-03-13 16:25:00|17122.3|17114.3|17128.3|17120.3|17133.3|17125.3|17122.3|17114.3|93
1710347400000|2024-03-13 16:30:00|17128.8|17120.8|17112.8|17104.8|17131.8|17123.8|17108.3|17100.3|211
1710347700000|2024-03-13 16:35:00|17113.3|17105.3|17118.8|17110.8|17118.8|17110.8|17107.8|17099.8|128
1710348000000|2024-03-13 16:40:00|17118.3|17110.3|17118.8|17110.8|17124.3|17116.3|17117.8|17109.8|54
1710348300000|2024-03-13 16:45:00|17119.3|17111.3|17115.8|17107.8|17120.3|17112.3|17113.8|17105.8|53
1710348600000|2024-03-13 16:50:00|17116.3|17108.3|17117.3|17109.3|17118.3|17110.3|17113.8|17105.8|52
1710348900000|2024-03-13 16:55:00|17116.8|17108.8|17123.8|17115.8|17124.3|17116.3|17114.8|17106.8|97
1710349200000|2024-03-13 17:00:00|17124.3|17116.3|17122.8|17114.8|17127.8|17119.8|17112.8|17104.8|231
1710349500000|2024-03-13 17:05:00|17123.3|17115.3|17113.8|17105.8|17125.8|17117.8|17111.8|17103.8|118
1710349800000|2024-03-13 17:10:00|17114.3|17106.3|17117.8|17109.8|17120.3|17112.3|17113.8|17105.8|111
1710350100000|2024-03-13 17:15:00|17118.3|17110.3|17118.8|17110.8|17121.3|17113.3|17114.3|17106.3|85
1710350400000|2024-03-13 17:20:00|17119.3|17111.3|17132.3|17124.3|17132.3|17124.3|17118.8|17110.8|72
1710350700000|2024-03-13 17:25:00|17132.8|17124.8|17132.8|17124.8|17136.3|17128.3|17126.3|17118.3|101
1710351000000|2024-03-13 17:30:00|17133.3|17125.3|17129.8|17121.8|17140.3|17132.3|17127.8|17119.8|121
1710351300000|2024-03-13 17:35:00|17130.8|17122.8|17132.8|17124.8|17135.8|17127.8|17130.8|17122.8|41
1710351600000|2024-03-13 17:40:00|17132.3|17124.3|17133.8|17125.8|17137.3|17129.3|17128.8|17120.8|46
1710351900000|2024-03-13 17:45:00|17133.3|17125.3|17132.3|17124.3|17139.8|17131.8|17131.3|17123.3|29
1710352200000|2024-03-13 17:50:00|17132.8|17124.8|17129.8|17121.8|17136.3|17128.3|17128.8|17120.8|68
1710352500000|2024-03-13 17:55:00|17129.3|17121.3|17124.8|17116.8|17132.8|17124.8|17124.3|17116.3|52
1710352800000|2024-03-13 18:00:00|17124.3|17116.3|17124.8|17116.8|17128.8|17120.8|17121.8|17113.8|46
1710353100000|2024-03-13 18:05:00|17125.3|17117.3|17122.8|17114.8|17126.8|17118.8|17120.3|17112.3|40
1710353400000|2024-03-13 18:10:00|17123.3|17115.3|17121.3|17113.3|17127.8|17119.8|17120.3|17112.3|30
1710353700000|2024-03-13 18:15:00|17120.8|17112.8|17124.8|17116.8|17125.3|17117.3|17120.3|17112.3|28
1710354000000|2024-03-13 18:20:00|17124.3|17116.3|17126.8|17118.8|17127.8|17119.8|17121.3|17113.3|15
1710354300000|2024-03-13 18:25:00|17126.3|17118.3|17131.8|17123.8|17132.8|17124.8|17124.8|17116.8|21
1710354600000|2024-03-13 18:30:00|17129.8|17121.8|17125.8|17117.8|17132.8|17124.8|17122.8|17114.8|35
1710354900000|2024-03-13 18:35:00|17125.3|17117.3|17131.3|17123.3|17131.3|17123.3|17124.8|17116.8|24
1710355200000|2024-03-13 18:40:00|17131.8|17123.8|17124.3|17116.3|17131.8|17123.8|17122.8|17114.8|37
1710355500000|2024-03-13 18:45:00|17124.8|17116.8|17116.8|17108.8|17126.8|17118.8|17116.8|17108.8|58
1710355800000|2024-03-13 18:50:00|17117.8|17109.8|17119.3|17111.3|17122.8|17114.8|17116.8|17108.8|25
1710356100000|2024-03-13 18:55:00|17118.8|17110.8|17119.8|17089.8|17121.8|17113.8|17105.8|17089.8|133
1710356400000|2024-03-13 19:00:00|17119.7|17089.7|17117.5|17087.5|17123|17093|17116.9|17086.9|0
1710356700000|2024-03-13 19:05:00|17117.3|17087.3|17114.5|17084.5|17117.3|17087.3|17113.9|17083.9|0
1710357000000|2024-03-13 19:10:00|17114.7|17084.7|17111.2|17081.2|17114.8|17084.8|17105.3|17075.3|0
1710357300000|2024-03-13 19:15:00|17111.4|17081.4|17122.8|17092.8|17123.4|17093.4|17111.1|17081.1|0
1710357600000|2024-03-13 19:20:00|17122.7|17092.7|17113.6|17083.6|17123|17093|17111.3|17081.3|0
1710357900000|2024-03-13 19:25:00|17113.7|17083.7|17089.3|17059.3|17114.2|17084.2|17085.8|17055.8|0
1710358200000|2024-03-13 19:30:00|17089.4|17059.4|17099.9|17069.9|17102.4|17072.4|17088.8|17058.8|0
1710358500000|2024-03-13 19:35:00|17100.1|17070.1|17097.5|17067.5|17102.9|17072.9|17096.6|17066.6|0
1710358800000|2024-03-13 19:40:00|17097.4|17067.4|17088.9|17058.9|17099.2|17069.2|17083.8|17053.8|0
1710359100000|2024-03-13 19:45:00|17088.8|17058.8|17095.5|17065.5|17095.9|17065.9|17085.1|17055.1|0
1710359400000|2024-03-13 19:50:00|17095.2|17065.2|17086.7|17056.7|17095.6|17065.6|17076.9|17046.9|0
1710359700000|2024-03-13 19:55:00|17085.6|17055.6|17087.9|17057.9|17099.7|17069.7|17078.7|17048.7|0
1710360000000|2024-03-13 20:00:00|17088.4|17058.4|17089.1|17059.1|17091.5|17061.5|17085.5|17055.5|0
1710360300000|2024-03-13 20:05:00|17088.6|17058.6|17089.8|17059.8|17091.5|17061.5|17087.9|17057.9|0
1710360600000|2024-03-13 20:10:00|17090.3|17060.3|17093.4|17063.4|17093.9|17063.9|17089.8|17059.8|0
1710360900000|2024-03-13 20:15:00|17093.9|17063.9|17092.9|17062.9|17093.9|17063.9|17092|17062|0
1710361200000|2024-03-13 20:20:00|17093.4|17063.4|17093.9|17063.9|17093.9|17063.9|17092.5|17062.5|0
1710361500000|2024-03-13 20:25:00|17093.4|17063.4|17095.6|17065.6|17096.1|17066.1|17093.4|17063.4|0
1710361800000|2024-03-13 20:30:00|17095.8|17065.8|17096.3|17066.3|17096.6|17066.6|17095.1|17065.1|0
1710362100000|2024-03-13 20:35:00|17096.6|17066.6|17095.8|17065.8|17096.8|17066.8|17095.4|17065.4|0
1710362400000|2024-03-13 20:40:00|17096.1|17066.1|17096.6|17066.6|17096.6|17066.6|17095.1|17065.1|0
1710362700000|2024-03-13 20:45:00|17096.3|17066.3|17096.8|17066.8|17096.8|17066.8|17095.8|17065.8|0
1710363000000|2024-03-13 20:50:00|17097.3|17067.3|17098|17068|17098|17068|17096.3|17066.3|0
1710363300000|2024-03-13 20:55:00|17098.2|17068.2|17096.5|17066.5|17098.7|17068.7|17095.8|17065.8|0
1710363600000|2024-03-13 21:00:00|17096.2|17066.2|17096.2|17066.2|17096.2|17066.2|17095.9|17065.9|0
1710363900000|2024-03-13 21:05:00|17096.3|17066.3|17096.2|17066.2|17096.4|17066.4|17096.2|17066.2|0
1710364200000|2024-03-13 21:10:00|17096.3|17066.3|17096.4|17066.4|17096.7|17066.7|17096.3|17066.3|0
1710364500000|2024-03-13 21:15:00|17096.2|17066.2|17096.3|17066.3|17096.6|17066.6|17095.6|17065.6|0
1710364800000|2024-03-13 21:20:00|17095.9|17065.9|17095.7|17065.7|17096.5|17066.5|17095.6|17065.6|0
1710365100000|2024-03-13 21:25:00|17095.5|17065.5|17095.7|17065.7|17095.7|17065.7|17095.5|17065.5|0
1710365400000|2024-03-13 21:30:00|17097|17067|17097.1|17067.1|17097.2|17067.2|17096.4|17066.4|0
1710365700000|2024-03-13 21:35:00|17097.2|17067.2|17096.1|17066.1|17097.3|17067.3|17096.1|17066.1|0
1710366000000|2024-03-13 21:40:00|17095.6|17065.6|17095.8|17065.8|17095.8|17065.8|17095.2|17065.2|0
1710366300000|2024-03-13 21:45:00|17095.9|17065.9|17095.7|17065.7|17096.2|17066.2|17095.6|17065.6|0
1710366600000|2024-03-13 21:50:00|17095.9|17065.9|17095.9|17065.9|17096.1|17066.1|17095.7|17065.7|0
1710366900000|2024-03-13 21:55:00|17096.2|17066.2|17097|17067|17097|17067|17095.7|17065.7|0
1710367200000|2024-03-13 22:00:00|17094.2|17064.2|17093.9|17063.9|17097.4|17067.4|17092.5|17062.5|0
1710367500000|2024-03-13 22:05:00|17094.1|17064.1|17096.8|17066.8|17098.2|17068.2|17093.6|17063.6|0
1710367800000|2024-03-13 22:10:00|17097.1|17067.1|17094.1|17064.1|17097.1|17067.1|17093.6|17063.6|0
1710368100000|2024-03-13 22:15:00|17093.9|17063.9|17094.1|17064.1|17094.7|17064.7|17093.6|17063.6|0
1710368400000|2024-03-13 22:20:00|17093.7|17063.7|17092|17062|17093.7|17063.7|17092|17062|0
1710368700000|2024-03-13 22:25:00|17092.5|17062.5|17093.1|17063.1|17093.9|17063.9|17092|17062|0
1710369000000|2024-03-13 22:30:00|17076.8|17046.8|17111.4|17081.4|17112.5|17082.5|17076.6|17046.6|0
1710369300000|2024-03-13 22:35:00|17111.6|17081.6|17110.5|17080.5|17111.7|17081.7|17109.7|17079.7|0
1710369600000|2024-03-13 22:40:00|17110.3|17080.3|17108.5|17078.5|17111.6|17081.6|17107.2|17077.2|0
1710369900000|2024-03-13 22:45:00|17091.7|17061.7|17094.7|17064.7|17094.7|17064.7|17091.5|17061.5|0
1710370200000|2024-03-13 22:50:00|17094.2|17064.2|17092|17062|17094.7|17064.7|17092|17062|0
1710370500000|2024-03-13 22:55:00|17092.5|17062.5|17093.1|17063.1|17093.6|17063.6|17092.5|17062.5|0
1710370800000|2024-03-13 23:00:00|17093.3|17063.3|17093.6|17063.6|17093.6|17063.6|17092.8|17062.8|0
1710371100000|2024-03-13 23:05:00|17093.1|17063.1|17100.4|17070.4|17100.4|17070.4|17093.1|17063.1|0
1710371400000|2024-03-13 23:10:00|17100.2|17070.2|17099.1|17069.1|17100.4|17070.4|17099.1|17069.1|0
1710371700000|2024-03-13 23:15:00|17098.7|17068.7|17100.8|17070.8|17100.8|17070.8|17098.6|17068.6|0
1710372000000|2024-03-13 23:20:00|17100.5|17070.5|17100.2|17070.2|17100.8|17070.8|17099.7|17069.7|0
1710372300000|2024-03-13 23:25:00|17100.7|17070.7|17101.8|17071.8|17102.4|17072.4|17100.2|17070.2|0
1710372600000|2024-03-13 23:30:00|17102.3|17072.3|17104.5|17074.5|17105.1|17075.1|17102.3|17072.3|0
1710372900000|2024-03-13 23:35:00|17105|17075|17104|17074|17105.1|17075.1|17104|17074|0
1710373200000|2024-03-13 23:40:00|17103.8|17073.8|17104.5|17074.5|17104.5|17074.5|17103.5|17073.5|0
1710373500000|2024-03-13 23:45:00|17104.1|17074.1|17104|17074|17104.5|17074.5|17103.5|17073.5|0
1710373800000|2024-03-13 23:50:00|17103.8|17073.8|17103.5|17073.5|17105.1|17075.1|17103.5|17073.5|0
1710374100000|2024-03-13 23:55:00|17103.7|17073.7|17104|17074|17104|17074|17103.5|17073.5|0
1710374400000|2024-03-14 00:00:00|17103.5|17073.5|17100.8|17070.8|17103.5|17073.5|17099.9|17069.9|0
1710374700000|2024-03-14 00:05:00|17101.2|17071.2|17100.8|17070.8|17102.4|17072.4|17100.8|17070.8|0
1710375000000|2024-03-14 00:10:00|17101.2|17071.2|17100.8|17070.8|17101.3|17071.3|17100.2|17070.2|0
1710375300000|2024-03-14 00:15:00|17100.5|17070.5|17099.4|17069.4|17100.8|17070.8|17098.6|17068.6|0
1710375600000|2024-03-14 00:20:00|17099.2|17069.2|17097|17067|17099.9|17069.9|17097|17067|0
1710375900000|2024-03-14 00:25:00|17096.5|17066.5|17094.8|17064.8|17096.5|17066.5|17094.3|17064.3|0
1710376200000|2024-03-14 00:30:00|17094.6|17064.6|17097|17067|17097|17067|17094.6|17064.6|0
1710376500000|2024-03-14 00:35:00|17097.5|17067.5|17097.7|17067.7|17099.2|17069.2|17097.2|17067.2|0
1710376800000|2024-03-14 00:40:00|17097.5|17067.5|17096.3|17066.3|17097.5|17067.5|17095.8|17065.8|0
1710377100000|2024-03-14 00:45:00|17095.8|17065.8|17097.2|17067.2|17097.7|17067.7|17095.8|17065.8|0
1710377400000|2024-03-14 00:50:00|17097.7|17067.7|17099.2|17069.2|17099.9|17069.9|17097.7|17067.7|0
1710377700000|2024-03-14 00:55:00|17099.4|17069.4|17099.4|17069.4|17099.7|17069.7|17099.2|17069.2|0
1710378000000|2024-03-14 01:00:00|17099.7|17069.7|17099.9|17069.9|17099.9|17069.9|17098.9|17068.9|0
1710378300000|2024-03-14 01:05:00|17100.1|17070.1|17101.1|17071.1|17101.6|17071.6|17100.1|17070.1|0
1710378600000|2024-03-14 01:10:00|17101.3|17071.3|17097.2|17067.2|17101.6|17071.6|17096.8|17066.8|0
1710378900000|2024-03-14 01:15:00|17097.7|17067.7|17093.8|17088.8|17129.8|17124.8|17071.8|17066.8|1560
1710379200000|2024-03-14 01:20:00|17094.8|17089.8|17112.3|17107.3|17119.8|17114.8|17080.3|17075.3|1037
1710379500000|2024-03-14 01:25:00|17112.8|17107.8|17105.3|17100.3|17124.8|17119.8|17104.3|17099.3|685
1710379800000|2024-03-14 01:30:00|17114.8|17109.8|17132.3|17127.3|17153.8|17148.8|17104.3|17099.3|4987
1710380100000|2024-03-14 01:35:00|17132.8|17127.8|17193.3|17188.3|17198.8|17193.8|17107.8|17102.8|3716
1710380400000|2024-03-14 01:40:00|17191.3|17186.3|17151.3|17146.3|17194.3|17189.3|17140.3|17135.3|2666
1710380700000|2024-03-14 01:45:00|17151.8|17146.8|17132.8|17127.8|17154.3|17149.3|17111.7|17106.7|2784
1710381000000|2024-03-14 01:50:00|17132.3|17127.3|17140.8|17135.8|17141.8|17136.8|17106.8|17101.8|1830
1710381300000|2024-03-14 01:55:00|17140.3|17135.3|17164.8|17159.8|17177.8|17172.8|17140.3|17135.3|1933
1710381600000|2024-03-14 02:00:00|17166.8|17161.8|17129.3|17124.3|17173.3|17168.3|17127.8|17122.8|1606
1710381900000|2024-03-14 02:05:00|17129.8|17124.8|17098.3|17093.3|17135.3|17130.3|17095.3|17090.3|2100
1710382200000|2024-03-14 02:10:00|17097.8|17092.8|17098.3|17093.3|17110.3|17105.3|17085.8|17080.8|1511
1710382500000|2024-03-14 02:15:00|17097.8|17092.8|17076.3|17071.3|17107.3|17102.3|17076.3|17071.3|1525
1710382800000|2024-03-14 02:20:00|17075.8|17070.8|17061.3|17056.3|17077.3|17072.3|17050.3|17045.3|1924
1710383100000|2024-03-14 02:25:00|17062.8|17057.8|17037.8|17032.8|17065.3|17060.3|17030.3|17025.3|1561
1710383400000|2024-03-14 02:30:00|17038.3|17033.3|17037.3|17032.3|17064.8|17059.8|17019.8|17014.8|1728
1710383700000|2024-03-14 02:35:00|17040.3|17035.3|17051.8|17046.8|17054.3|17049.3|17026.3|17021.3|1314
1710384000000|2024-03-14 02:40:00|17050.8|17045.8|17055.3|17050.3|17069.8|17064.8|17047.8|17042.8|1059
1710384300000|2024-03-14 02:45:00|17056.3|17051.3|17080.8|17075.8|17085.3|17080.3|17056.3|17051.3|1113
1710384600000|2024-03-14 02:50:00|17080.3|17075.3|17064.8|17059.8|17092.3|17087.3|17057.8|17052.8|1087
1710384900000|2024-03-14 02:55:00|17063.8|17058.8|17044.8|17039.8|17066.3|17061.3|17043.3|17038.3|867
1710385200000|2024-03-14 03:00:00|17044.3|17039.3|17039.8|17034.8|17052.3|17047.3|17027.8|17022.8|1114
1710385500000|2024-03-14 03:05:00|17039.3|17034.3|17044.8|17039.8|17054.8|17049.8|17030.3|17025.3|860
1710385800000|2024-03-14 03:10:00|17045.8|17040.8|17053.8|17048.8|17059.8|17054.8|17040.3|17035.3|666
1710386100000|2024-03-14 03:15:00|17053.3|17048.3|17010.3|17005.3|17056.3|17051.3|17010.3|17005.3|1182
1710386400000|2024-03-14 03:20:00|17009.8|17004.8|17014.3|17009.3|17022.3|17017.3|17000.8|16995.8|1240
1710386700000|2024-03-14 03:25:00|17014.8|17009.8|17009.3|17004.3|17024.8|17019.8|17006.3|17001.3|785
1710387000000|2024-03-14 03:30:00|17009.8|17004.8|17009.3|17004.3|17015.8|17010.8|17002.3|16997.3|463
1710387300000|2024-03-14 03:35:00|17008.8|17003.8|16973.8|16968.8|17009.3|17004.3|16973.3|16968.3|2248
1710387600000|2024-03-14 03:40:00|16974.3|16969.3|16959.8|16954.8|16980.8|16975.8|16950.3|16945.3|2098
1710387900000|2024-03-14 03:45:00|16959.3|16954.3|16969.8|16964.8|16973.3|16968.3|16950.3|16945.3|873
1710388200000|2024-03-14 03:50:00|16969.3|16964.3|16982.3|16977.3|16982.3|16977.3|16961.8|16956.8|650
1710388500000|2024-03-14 03:55:00|16981.8|16976.8|16987.3|16982.3|16989.3|16984.3|16976.3|16971.3|560
1710388800000|2024-03-14 04:00:00|16996.3|16966.3|16995.3|16965.3|16996.8|16966.8|16995.3|16965.3|0
1710389100000|2024-03-14 04:05:00|16995.6|16965.6|16994.9|16964.9|16996.1|16966.1|16994.9|16964.9|0
1710389400000|2024-03-14 04:10:00|16994.4|16964.4|16994.4|16964.4|16995.3|16965.3|16994.3|16964.3|0
1710389700000|2024-03-14 04:15:00|16994.1|16964.1|16994.4|16964.4|16994.4|16964.4|16992.7|16962.7|0
1710390000000|2024-03-14 04:20:00|16994.9|16964.9|16994.9|16964.9|16994.9|16964.9|16994.4|16964.4|0
1710390300000|2024-03-14 04:25:00|16994.4|16964.4|16994.9|16964.9|16994.9|16964.9|16994.4|16964.4|0
1710390600000|2024-03-14 04:30:00|16994.4|16964.4|16995.3|16965.3|16995.3|16965.3|16994.4|16964.4|0
1710390900000|2024-03-14 04:35:00|16994.9|16964.9|16997|16967|16997|16967|16994.9|16964.9|0
1710391200000|2024-03-14 04:40:00|16996.8|16966.8|16996.5|16966.5|16997|16967|16996.3|16966.3|0
1710391500000|2024-03-14 04:45:00|16997|16967|16997.7|16967.7|16997.7|16967.7|16996.5|16966.5|0
1710391800000|2024-03-14 04:50:00|16998.2|16968.2|16998.2|16968.2|16998.7|16968.7|16997.7|16967.7|0
1710392100000|2024-03-14 04:55:00|16998.5|16968.5|16999.5|16969.5|16999.5|16969.5|16998.3|16968.3|0
1710392400000|2024-03-14 05:00:00|16999.4|16969.4|16989.8|16984.8|16999.4|16990.8|16969.8|16964.8|1632
1710392700000|2024-03-14 05:05:00|16988.8|16983.8|16981.3|16976.3|16992.3|16987.3|16968.3|16963.3|888
1710393000000|2024-03-14 05:10:00|16982.3|16977.3|16985.8|16980.8|16996.8|16991.8|16977.3|16972.3|897
1710393300000|2024-03-14 05:15:00|16985.3|16980.3|16945.3|16940.3|16986.8|16981.8|16941.3|16936.3|1256
1710393600000|2024-03-14 05:20:00|16944.8|16939.8|16929.8|16924.8|16950.3|16945.3|16926.8|16921.8|1147
1710393900000|2024-03-14 05:25:00|16930.3|16925.3|16923.3|16918.3|16939.3|16934.3|16907.3|16902.3|1641
1710394200000|2024-03-14 05:30:00|16923.8|16918.8|16934.3|16929.3|16941.3|16936.3|16912.3|16907.3|1431
1710394500000|2024-03-14 05:35:00|16934.8|16929.8|16949.8|16944.8|16955.3|16950.3|16928.3|16923.3|971
1710394800000|2024-03-14 05:40:00|16949.3|16944.3|16924.8|16919.8|16955.8|16950.8|16924.3|16919.3|1020
1710395100000|2024-03-14 05:45:00|16925.3|16920.3|16941.8|16936.8|16946.8|16941.8|16917.3|16912.3|764
1710395400000|2024-03-14 05:50:00|16941.3|16936.3|16901.3|16896.3|16941.3|16936.3|16900.8|16895.8|909
1710395700000|2024-03-14 05:55:00|16903.3|16898.3|16909.3|16904.3|16923.8|16918.8|16898.3|16893.3|1144
1710396000000|2024-03-14 06:00:00|16908.3|16903.3|16884.8|16879.8|16908.8|16903.8|16882.8|16877.8|1261
1710396300000|2024-03-14 06:05:00|16886.8|16881.8|16879.3|16874.3|16896.8|16891.8|16871.8|16866.8|1266
1710396600000|2024-03-14 06:10:00|16881.3|16876.3|16900.8|16895.8|16913.8|16908.8|16874.3|16869.3|1180
1710396900000|2024-03-14 06:15:00|16901.8|16896.8|16922.3|16917.3|16922.3|16917.3|16891.3|16886.3|1125
1710397200000|2024-03-14 06:20:00|16921.8|16916.8|16919.3|16914.3|16929.8|16924.8|16911.8|16906.8|1063
1710397500000|2024-03-14 06:25:00|16919.8|16914.8|16921.8|16916.8|16927.3|16922.3|16911.8|16906.8|423
1710397800000|2024-03-14 06:30:00|16922.3|16917.3|16925.3|16920.3|16929.3|16924.3|16907.3|16902.3|579
1710398100000|2024-03-14 06:35:00|16926.3|16921.3|16939.8|16934.8|16942.8|16937.8|16914.8|16909.8|814
1710398400000|2024-03-14 06:40:00|16938.8|16933.8|16926.8|16921.8|16942.3|16937.3|16924.3|16919.3|502
1710398700000|2024-03-14 06:45:00|16927.3|16922.3|16915.3|16910.3|16927.3|16922.3|16904.3|16899.3|810
1710399000000|2024-03-14 06:50:00|16916.8|16911.8|16927.3|16922.3|16929.8|16924.8|16908.3|16903.3|357
1710399300000|2024-03-14 06:55:00|16926.3|16921.3|16937.8|16932.8|16942.3|16937.3|16925.8|16920.8|564
1710399600000|2024-03-14 07:00:00|16938.3|16933.3|16941.3|16936.3|16941.3|16936.3|16920.8|16915.8|767
1710399900000|2024-03-14 07:05:00|16940.8|16935.8|16947.8|16942.8|16950.3|16945.3|16930.3|16925.3|688
1710400200000|2024-03-14 07:10:00|16948.3|16943.3|16948.8|16943.8|16951.3|16946.3|16938.8|16933.8|646
1710400500000|2024-03-14 07:15:00|16948.3|16943.3|16934.8|16929.8|16951.3|16946.3|16927.3|16922.3|558
1710400800000|2024-03-14 07:20:00|16933.8|16928.8|16916.8|16911.8|16937.3|16932.3|16914.8|16909.8|622
1710401100000|2024-03-14 07:25:00|16917.3|16912.3|16930.3|16925.3|16931.8|16926.8|16909.8|16904.8|594
1710401400000|2024-03-14 07:30:00|16930.8|16925.8|16926.3|16921.3|16931.3|16926.3|16912.3|16907.3|482
1710401700000|2024-03-14 07:35:00|16925.8|16920.8|16916.8|16911.8|16936.8|16931.8|16912.3|16907.3|749
1710402000000|2024-03-14 07:40:00|16917.3|16912.3|16930.3|16925.3|16937.3|16932.3|16916.8|16911.8|735
1710402300000|2024-03-14 07:45:00|16930.8|16925.8|16943.3|16938.3|16943.8|16938.8|16929.3|16924.3|782
1710402600000|2024-03-14 07:50:00|16942.3|16937.3|16947.3|16942.3|16952.3|16947.3|16936.3|16931.3|1447
1710402900000|2024-03-14 07:55:00|16946.8|16941.8|16945.8|16940.8|16949.8|16944.8|16938.3|16933.3|1276
1710403200000|2024-03-14 08:00:00|16943.8|16938.8|16947.3|16942.3|16953.3|16948.3|16940.8|16935.8|1339
1710403500000|2024-03-14 08:05:00|16945.8|16940.8|16934.8|16929.8|16951.8|16946.8|16929.8|16924.8|2483
1710403800000|2024-03-14 08:10:00|16933.8|16928.8|16952.3|16947.3|16959.3|16954.3|16933.8|16928.8|1158
1710404100000|2024-03-14 08:15:00|16952.8|16947.8|16950.8|16945.8|16955.8|16950.8|16943.8|16938.8|378
1710404400000|2024-03-14 08:20:00|16950.3|16945.3|16957.3|16952.3|16958.3|16953.3|16949.3|16944.3|396
1710404700000|2024-03-14 08:25:00|16956.8|16951.8|16946.3|16941.3|16961.3|16956.3|16941.8|16936.8|940
1710405000000|2024-03-14 08:30:00|16955.4|16925.4|16955.1|16925.1|16956.6|16926.6|16952.1|16922.1|6
1710405300000|2024-03-14 08:35:00|16954.9|16924.9|16957.5|16927.5|16958.2|16928.2|16954.7|16924.7|207
1710405600000|2024-03-14 08:40:00|16957.6|16927.6|16953.5|16923.5|16958.5|16928.5|16951.9|16921.9|0
1710405900000|2024-03-14 08:45:00|16953.7|16923.7|16975.8|16945.8|16976.3|16946.3|16951.3|16921.3|0
1710406200000|2024-03-14 08:50:00|16975.4|16945.4|16981.6|16951.6|16982|16952|16974.2|16944.2|0
1710406500000|2024-03-14 08:55:00|16981.3|16951.3|16983.2|16953.2|16984.4|16954.4|16980.4|16950.4|0
1710406800000|2024-03-14 09:00:00|16983.4|16953.4|16981.8|16951.8|16984.4|16954.4|16980.1|16950.1|0
1710407100000|2024-03-14 09:05:00|16981.5|16951.5|16982|16952|16982.5|16952.5|16979.9|16949.9|0
1710407400000|2024-03-14 09:10:00|16981.6|16951.6|16983.2|16953.2|16985.4|16955.4|16980.4|16950.4|0
1710407700000|2024-03-14 09:15:00|16945.3|16937.3|16954.8|16946.8|16954.8|16946.8|16939.3|16931.3|178
1710408000000|2024-03-14 09:20:00|16955.8|16947.8|16948.3|16940.3|16960.8|16952.8|16944.3|16936.3|130
1710408300000|2024-03-14 09:25:00|16947.8|16939.8|16956.3|16948.3|16959.3|16951.3|16946.8|16938.8|49
1710408600000|2024-03-14 09:30:00|16957.3|16949.3|16957.3|16949.3|16959.3|16951.3|16951.3|16943.3|41
1710408900000|2024-03-14 09:35:00|16957.8|16949.8|16954.8|16946.8|16960.3|16952.3|16950.3|16942.3|46
1710409200000|2024-03-14 09:40:00|16955.3|16947.3|16955.3|16947.3|16958.3|16950.3|16953.3|16945.3|23
1710409500000|2024-03-14 09:45:00|16953.3|16945.3|16957.3|16949.3|16958.3|16950.3|16953.3|16945.3|33
1710409800000|2024-03-14 09:50:00|16956.8|16948.8|16947.8|16939.8|16957.3|16949.3|16947.3|16939.3|46
1710410100000|2024-03-14 09:55:00|16947.3|16939.3|16956.3|16948.3|16957.8|16949.8|16947.3|16939.3|50
1710410400000|2024-03-14 10:00:00|16956.8|16948.8|16960.8|16952.8|16961.8|16953.8|16953.3|16945.3|55
1710410700000|2024-03-14 10:05:00|16961.3|16953.3|16966.8|16958.8|16969.3|16961.3|16959.3|16951.3|76
1710411000000|2024-03-14 10:10:00|16969.3|16961.3|16959.8|16951.8|16969.3|16961.3|16958.3|16950.3|49
1710411300000|2024-03-14 10:15:00|16961.3|16953.3|16959.3|16951.3|16966.3|16958.3|16959.3|16951.3|50
1710411600000|2024-03-14 10:20:00|16957.8|16949.8|16961.8|16953.8|16961.8|16953.8|16957.8|16949.8|31
1710411900000|2024-03-14 10:25:00|16962.3|16954.3|16954.8|16946.8|16962.3|16954.3|16954.8|16946.8|46
1710412200000|2024-03-14 10:30:00|16953.3|16945.3|16949.3|16941.3|16953.3|16945.3|16948.3|16940.3|45
1710412500000|2024-03-14 10:35:00|16949.8|16941.8|16942.8|16934.8|16954.3|16946.3|16942.3|16934.3|35
1710412800000|2024-03-14 10:40:00|16942.3|16934.3|16935.8|16927.8|16943.8|16935.8|16928.8|16920.8|142
1710413100000|2024-03-14 10:45:00|16935.3|16927.3|16934.3|16926.3|16940.3|16932.3|16932.8|16924.8|23
1710413400000|2024-03-14 10:50:00|16934.8|16926.8|16935.3|16927.3|16936.8|16928.8|16933.8|16925.8|24
1710413700000|2024-03-14 10:55:00|16935.8|16927.8|16941.3|16933.3|16942.8|16934.8|16935.8|16927.8|23
1710414000000|2024-03-14 11:00:00|16939.3|16931.3|16938.3|16930.3|16942.3|16934.3|16936.3|16928.3|26
1710414300000|2024-03-14 11:05:00|16941.3|16933.3|16939.3|16931.3|16942.8|16934.8|16937.8|16929.8|39
1710414600000|2024-03-14 11:10:00|16939.8|16931.8|16950.3|16942.3|16950.8|16942.8|16939.3|16931.3|32
1710414900000|2024-03-14 11:15:00|16950.8|16942.8|16948.8|16940.8|16951.3|16943.3|16947.3|16939.3|34
1710415200000|2024-03-14 11:20:00|16949.3|16941.3|16943.3|16935.3|16951.3|16943.3|16943.3|16935.3|26
1710415500000|2024-03-14 11:25:00|16943.8|16935.8|16934.3|16926.3|16943.8|16935.8|16934.3|16926.3|47
1710415800000|2024-03-14 11:30:00|16934.8|16926.8|16940.3|16932.3|16940.3|16932.3|16933.3|16925.3|43
1710416100000|2024-03-14 11:35:00|16940.8|16932.8|16937.8|16929.8|16941.8|16933.8|16937.3|16929.3|42
1710416400000|2024-03-14 11:40:00|16937.3|16929.3|16930.8|16922.8|16937.3|16929.3|16928.3|16920.3|135
1710416700000|2024-03-14 11:45:00|16930.3|16922.3|16929.8|16921.8|16930.8|16922.8|16925.3|16917.3|52
1710417000000|2024-03-14 11:50:00|16929.3|16921.3|16925.8|16917.8|16929.3|16921.3|16923.3|16915.3|46
1710417300000|2024-03-14 11:55:00|16926.3|16918.3|16926.3|16918.3|16931.8|16923.8|16925.8|16917.8|17
1710417600000|2024-03-14 12:00:00|16926.8|16918.8|16929.8|16921.8|16931.8|16923.8|16924.3|16916.3|67
1710417900000|2024-03-14 12:05:00|16930.3|16922.3|16926.3|16918.3|16931.8|16923.8|16925.8|16917.8|75
1710418200000|2024-03-14 12:10:00|16925.8|16917.8|16924.8|16916.8|16927.8|16919.8|16918.3|16910.3|68
1710418500000|2024-03-14 12:15:00|16925.3|16917.3|16922.3|16914.3|16927.3|16919.3|16917.3|16909.3|82
1710418800000|2024-03-14 12:20:00|16921.8|16913.8|16912.3|16904.3|16924.3|16916.3|16905.8|16897.8|125
1710419100000|2024-03-14 12:25:00|16912.8|16904.8|16929.8|16921.8|16930.3|16922.3|16912.3|16904.3|48
1710419400000|2024-03-14 12:30:00|16930.3|16922.3|16912.8|16904.8|16930.3|16922.3|16899.8|16891.8|269
1710419700000|2024-03-14 12:35:00|16913.3|16905.3|16931.8|16923.8|16932.3|16924.3|16907.3|16899.3|120
1710420000000|2024-03-14 12:40:00|16932.3|16924.3|16931.3|16923.3|16937.3|16929.3|16923.3|16915.3|253
1710420300000|2024-03-14 12:45:00|16929.8|16921.8|16918.3|16910.3|16931.8|16923.8|16917.3|16909.3|58
1710420600000|2024-03-14 12:50:00|16918.8|16910.8|16906.8|16898.8|16918.8|16910.8|16906.8|16898.8|74
1710420900000|2024-03-14 12:55:00|16907.3|16899.3|16894.3|16886.3|16910.8|16902.8|16892.8|16884.8|212
1710421200000|2024-03-14 13:00:00|16894.8|16886.8|16909.8|16901.8|16911.8|16903.8|16893.8|16885.8|83
1710421500000|2024-03-14 13:05:00|16910.3|16902.3|16895.3|16887.3|16913.3|16905.3|16889.8|16881.8|93
1710421800000|2024-03-14 13:10:00|16894.8|16886.8|16910.3|16902.3|16910.3|16902.3|16893.8|16885.8|74
1710422100000|2024-03-14 13:15:00|16909.8|16901.8|16902.8|16894.8|16911.3|16903.3|16902.8|16894.8|68
1710422400000|2024-03-14 13:20:00|16904.8|16896.8|16907.3|16899.3|16914.3|16906.3|16901.8|16893.8|187
1710422700000|2024-03-14 13:25:00|16906.8|16898.8|16886.3|16878.3|16911.3|16903.3|16886.3|16878.3|109
1710423000000|2024-03-14 13:30:00|16889.3|16881.3|16835.3|16827.3|16915.8|16907.8|16834.3|16826.3|1088
1710423300000|2024-03-14 13:35:00|16835.8|16827.8|16846.8|16838.8|16862.3|16854.3|16827.8|16819.8|469
1710423600000|2024-03-14 13:40:00|16847.3|16839.3|16803.8|16795.8|16847.8|16839.8|16803.3|16795.3|681
1710423900000|2024-03-14 13:45:00|16804.3|16796.3|16813.3|16805.3|16825.8|16817.8|16803.8|16795.8|485
1710424200000|2024-03-14 13:50:00|16813.8|16805.8|16804.8|16796.8|16820.3|16812.3|16798.3|16790.3|353
1710424500000|2024-03-14 13:55:00|16804.3|16796.3|16811.3|16803.3|16824.8|16816.8|16801.3|16793.3|357
1710424800000|2024-03-14 14:00:00|16810.3|16802.3|16827.3|16819.3|16831.8|16823.8|16801.8|16793.8|317
1710425100000|2024-03-14 14:05:00|16828.3|16820.3|16818.8|16810.8|16828.8|16820.8|16813.8|16805.8|131
1710425400000|2024-03-14 14:10:00|16819.3|16811.3|16825.3|16817.3|16830.3|16822.3|16812.3|16804.3|156
1710425700000|2024-03-14 14:15:00|16825.8|16817.8|16828.3|16820.3|16830.8|16822.8|16818.8|16810.8|138
1710426000000|2024-03-14 14:20:00|16827.8|16819.8|16826.3|16818.3|16835.3|16827.3|16823.3|16815.3|151
1710426300000|2024-03-14 14:25:00|16826.8|16818.8|16825.3|16817.3|16827.3|16819.3|16819.8|16811.8|106
1710426600000|2024-03-14 14:30:00|16826.3|16818.3|16831.8|16823.8|16838.3|16830.3|16825.3|16817.3|136
1710426900000|2024-03-14 14:35:00|16831.3|16823.3|16815.8|16807.8|16837.3|16829.3|16814.3|16806.3|171
1710427200000|2024-03-14 14:40:00|16815.3|16807.3|16806.3|16798.3|16816.3|16808.3|16805.3|16797.3|172
1710427500000|2024-03-14 14:45:00|16806.8|16798.8|16789.3|16781.3|16812.3|16804.3|16788.3|16780.3|276
1710427800000|2024-03-14 14:50:00|16789.8|16781.8|16782.8|16774.8|16791.3|16783.3|16775.3|16767.3|348
1710428100000|2024-03-14 14:55:00|16782.3|16774.3|16787.3|16779.3|16787.8|16779.8|16774.3|16766.3|217
1710428400000|2024-03-14 15:00:00|16787.8|16779.8|16783.3|16775.3|16793.8|16785.8|16783.3|16775.3|185
1710428700000|2024-03-14 15:05:00|16782.8|16774.8|16784.3|16776.3|16790.8|16782.8|16782.8|16774.8|84
1710429000000|2024-03-14 15:10:00|16784.8|16776.8|16786.8|16778.8|16796.8|16788.8|16782.3|16774.3|156
1710429300000|2024-03-14 15:15:00|16787.3|16779.3|16784.3|16776.3|16790.8|16782.8|16782.8|16774.8|80
1710429600000|2024-03-14 15:20:00|16783.8|16775.8|16765.3|16757.3|16784.3|16776.3|16762.8|16754.8|234
1710429900000|2024-03-14 15:25:00|16765.8|16757.8|16756.8|16748.8|16768.8|16760.8|16755.3|16747.3|175
1710430200000|2024-03-14 15:30:00|16757.3|16749.3|16763.3|16755.3|16763.8|16755.8|16751.3|16743.3|221
1710430500000|2024-03-14 15:35:00|16762.8|16754.8|16763.3|16755.3|16767.3|16759.3|16759.8|16751.8|123
1710430800000|2024-03-14 15:40:00|16762.8|16754.8|16774.8|16766.8|16777.8|16769.8|16754.8|16746.8|236
1710431100000|2024-03-14 15:45:00|16775.3|16767.3|16774.3|16766.3|16785.8|16777.8|16772.3|16764.3|158
1710431400000|2024-03-14 15:50:00|16774.8|16766.8|16783.8|16775.8|16788.3|16780.3|16769.8|16761.8|82
1710431700000|2024-03-14 15:55:00|16783.3|16775.3|16790.8|16782.8|16791.3|16783.3|16780.3|16772.3|49
1710432000000|2024-03-14 16:00:00|16789.8|16781.8|16797.8|16789.8|16797.8|16789.8|16786.3|16778.3|133
1710432300000|2024-03-14 16:05:00|16796.8|16788.8|16782.3|16774.3|16796.8|16788.8|16779.8|16771.8|81
1710432600000|2024-03-14 16:10:00|16782.8|16774.8|16783.8|16775.8|16789.8|16781.8|16779.3|16771.3|44
1710432900000|2024-03-14 16:15:00|16784.8|16776.8|16778.3|16770.3|16785.8|16777.8|16777.8|16769.8|89
1710433200000|2024-03-14 16:20:00|16778.8|16770.8|16786.3|16778.3|16788.3|16780.3|16778.8|16770.8|48
1710433500000|2024-03-14 16:25:00|16786.8|16778.8|16783.8|16775.8|16792.8|16784.8|16782.3|16774.3|71
1710433800000|2024-03-14 16:30:00|16783.3|16775.3|16779.8|16771.8|16786.8|16778.8|16779.8|16771.8|52
1710434100000|2024-03-14 16:35:00|16779.3|16771.3|16786.3|16778.3|16786.3|16778.3|16779.3|16771.3|41
1710434400000|2024-03-14 16:40:00|16785.8|16777.8|16777.3|16769.3|16786.3|16778.3|16777.3|16769.3|40
1710434700000|2024-03-14 16:45:00|16779.3|16771.3|16778.3|16770.3|16786.3|16778.3|16777.3|16769.3|63
1710435000000|2024-03-14 16:50:00|16778.8|16770.8|16784.3|16776.3|16786.3|16778.3|16776.8|16768.8|42
1710435300000|2024-03-14 16:55:00|16783.8|16775.8|16785.3|16777.3|16791.3|16783.3|16782.3|16774.3|82
1710435600000|2024-03-14 17:00:00|16785.8|16777.8|16782.3|16774.3|16787.3|16779.3|16779.3|16771.3|39
1710435900000|2024-03-14 17:05:00|16782.8|16774.8|16783.8|16775.8|16785.8|16777.8|16781.8|16773.8|21
1710436200000|2024-03-14 17:10:00|16784.3|16776.3|16781.3|16773.3|16784.8|16776.8|16778.3|16770.3|32
1710436500000|2024-03-14 17:15:00|16781.8|16773.8|16772.3|16764.3|16783.3|16775.3|16771.3|16763.3|56
1710436800000|2024-03-14 17:20:00|16771.3|16763.3|16775.3|16767.3|16776.8|16768.8|16768.8|16760.8|114
1710437100000|2024-03-14 17:25:00|16774.8|16766.8|16764.8|16756.8|16775.8|16767.8|16764.8|16756.8|85
1710437400000|2024-03-14 17:30:00|16765.3|16757.3|16768.3|16760.3|16770.3|16762.3|16761.8|16753.8|155
1710437700000|2024-03-14 17:35:00|16768.8|16760.8|16772.3|16764.3|16774.3|16766.3|16765.8|16757.8|106
1710438000000|2024-03-14 17:40:00|16771.8|16763.8|16777.8|16769.8|16778.8|16770.8|16769.3|16761.3|131
1710438300000|2024-03-14 17:45:00|16777.3|16769.3|16776.8|16768.8|16779.8|16771.8|16774.8|16766.8|21
1710438600000|2024-03-14 17:50:00|16776.3|16768.3|16785.8|16777.8|16786.8|16778.8|16774.8|16766.8|43
1710438900000|2024-03-14 17:55:00|16786.3|16778.3|16783.3|16775.3|16788.8|16780.8|16781.3|16773.3|73
1710439200000|2024-03-14 18:00:00|16783.8|16775.8|16786.8|16778.8|16790.3|16782.3|16778.8|16770.8|129
1710439500000|2024-03-14 18:05:00|16787.3|16779.3|16789.3|16781.3|16791.3|16783.3|16784.8|16776.8|145
1710439800000|2024-03-14 18:10:00|16788.8|16780.8|16781.3|16773.3|16791.3|16783.3|16780.3|16772.3|47
1710440100000|2024-03-14 18:15:00|16781.8|16773.8|16773.8|16765.8|16786.3|16778.3|16773.3|16765.3|81
1710440400000|2024-03-14 18:20:00|16774.3|16766.3|16767.8|16759.8|16775.8|16767.8|16765.8|16757.8|113
1710440700000|2024-03-14 18:25:00|16767.3|16759.3|16769.3|16761.3|16771.8|16763.8|16766.8|16758.8|51
1710441000000|2024-03-14 18:30:00|16770.8|16762.8|16771.8|16763.8|16773.8|16765.8|16766.3|16758.3|44
1710441300000|2024-03-14 18:35:00|16772.3|16764.3|16767.3|16759.3|16773.8|16765.8|16765.8|16757.8|72
1710441600000|2024-03-14 18:40:00|16766.8|16758.8|16766.8|16758.8|16766.8|16758.8|16761.3|16753.3|76
1710441900000|2024-03-14 18:45:00|16766.3|16758.3|16774.3|16766.3|16778.3|16770.3|16764.8|16756.8|86
1710442200000|2024-03-14 18:50:00|16774.8|16766.8|16761.3|16753.3|16775.3|16767.3|16760.8|16752.8|134
1710442500000|2024-03-14 18:55:00|16761.8|16753.8|16779.5|16749.5|16779.5|16771.3|16760.8|16749.5|239
1710442800000|2024-03-14 19:00:00|16779.4|16749.4|16764.4|16734.4|16779.4|16749.4|16762.5|16732.5|0
1710443100000|2024-03-14 19:05:00|16764.3|16734.3|16755|16725|16767.3|16737.3|16754.3|16724.3|0
1710443400000|2024-03-14 19:10:00|16754.9|16724.9|16751.6|16721.6|16755.4|16725.4|16751.3|16721.3|0
1710443700000|2024-03-14 19:15:00|16751.5|16721.5|16757.2|16727.2|16761.7|16731.7|16751.3|16721.3|0
1710444000000|2024-03-14 19:20:00|16757.4|16727.4|16761.6|16731.6|16766.5|16736.5|16757.2|16727.2|0
1710444300000|2024-03-14 19:25:00|16761.4|16731.4|16764.9|16734.9|16765.8|16735.8|16759.8|16729.8|0
1710444600000|2024-03-14 19:30:00|16765|16735|16746.7|16716.7|16765.1|16735.1|16743.9|16713.9|0
1710444900000|2024-03-14 19:35:00|16746.6|16716.6|16747.6|16717.6|16747.6|16717.6|16732.5|16702.5|0
1710445200000|2024-03-14 19:40:00|16747.9|16717.9|16760.4|16730.4|16763|16733|16747.1|16717.1|0
1710445500000|2024-03-14 19:45:00|16760.8|16730.8|16764.1|16734.1|16766.9|16736.9|16758.1|16728.1|0
1710445800000|2024-03-14 19:50:00|16764.2|16734.2|16792.2|16762.2|16793.9|16763.9|16764.2|16734.2|0
1710446100000|2024-03-14 19:55:00|16791.3|16761.3|16807.2|16777.2|16807.2|16777.2|16782.6|16752.6|0
1710446400000|2024-03-14 20:00:00|16807.7|16777.7|16810.1|16780.1|16810.6|16780.6|16801.3|16771.3|0
1710446700000|2024-03-14 20:05:00|16808.7|16778.7|16804.4|16774.4|16810.7|16780.7|16802|16772|0
1710447000000|2024-03-14 20:10:00|16804.8|16774.8|16802.5|16772.5|16806.7|16776.7|16802|16772|0
1710447300000|2024-03-14 20:15:00|16802|16772|16802.9|16772.9|16803.9|16773.9|16800.3|16770.3|0
1710447600000|2024-03-14 20:20:00|16803.2|16773.2|16802.5|16772.5|16804.4|16774.4|16801.8|16771.8|0
1710447900000|2024-03-14 20:25:00|16802.7|16772.7|16802.5|16772.5|16804.4|16774.4|16802.5|16772.5|0
1710448200000|2024-03-14 20:30:00|16802.2|16772.2|16802|16772|16803.4|16773.4|16802|16772|0
1710448500000|2024-03-14 20:35:00|16801.5|16771.5|16802.5|16772.5|16803.7|16773.7|16800.6|16770.6|0
1710448800000|2024-03-14 20:40:00|16802.7|16772.7|16806.5|16776.5|16806.5|16776.5|16802.7|16772.7|0
1710449100000|2024-03-14 20:45:00|16807.2|16777.2|16807|16777|16807.9|16777.9|16806|16776|0
1710449400000|2024-03-14 20:50:00|16806.5|16776.5|16803.9|16773.9|16806.5|16776.5|16803.4|16773.4|0
1710449700000|2024-03-14 20:55:00|16804.1|16774.1|16802.3|16772.3|16805.1|16775.1|16801.7|16771.7|0
1710450000000|2024-03-14 21:00:00|16802.9|16772.9|16803.3|16773.3|16803.6|16773.6|16802.3|16772.3|0
1710450300000|2024-03-14 21:05:00|16803.2|16773.2|16802.6|16772.6|16803.8|16773.8|16802.5|16772.5|0
1710450600000|2024-03-14 21:10:00|16801.9|16771.9|16801.8|16771.8|16801.9|16771.9|16801.8|16771.8|0
1710450900000|2024-03-14 21:15:00|16802.4|16772.4|16802.2|16772.2|16802.5|16772.5|16801.3|16771.3|0
1710451200000|2024-03-14 21:20:00|16801.5|16771.5|16799|16769|16802.2|16772.2|16799|16769|0
1710451500000|2024-03-14 21:25:00|16800.1|16770.1|16798.1|16768.1|16800.4|16770.4|16798.1|16768.1|0
1710451800000|2024-03-14 21:30:00|16798.2|16768.2|16797.1|16767.1|16798.8|16768.8|16797.1|16767.1|0
1710452100000|2024-03-14 21:35:00|16797|16767|16795.8|16765.8|16797.4|16767.4|16795|16765|0
1710452400000|2024-03-14 21:40:00|16795.9|16765.9|16796.5|16766.5|16796.8|16766.8|16795.2|16765.2|0
1710452700000|2024-03-14 21:45:00|16796.6|16766.6|16796|16766|16796.6|16766.6|16795.8|16765.8|0
1710453000000|2024-03-14 21:50:00|16796.1|16766.1|16795.8|16765.8|16796.1|16766.1|16795.3|16765.3|0
1710453300000|2024-03-14 21:55:00|16795.1|16765.1|16796|16766|16796.8|16766.8|16795|16765|0
1710453600000|2024-03-14 22:00:00|16797.8|16767.8|16798.8|16768.8|16801.2|16771.2|16796.4|16766.4|0
1710453900000|2024-03-14 22:05:00|16798.5|16768.5|16801.2|16771.2|16801.4|16771.4|16798.2|16768.2|0
1710454200000|2024-03-14 22:10:00|16800.9|16770.9|16800.9|16770.9|16802.5|16772.5|16800.4|16770.4|0
1710454500000|2024-03-14 22:15:00|16801.4|16771.4|16798.8|16768.8|16802|16772|16797.7|16767.7|0
1710454800000|2024-03-14 22:20:00|16799|16769|16798.2|16768.2|16799.3|16769.3|16797.2|16767.2|0
1710455100000|2024-03-14 22:25:00|16798.7|16768.7|16802|16772|16803|16773|16798.7|16768.7|0
1710455400000|2024-03-14 22:30:00|16802.2|16772.2|16801.4|16771.4|16802.2|16772.2|16800.9|16770.9|0
1710455700000|2024-03-14 22:35:00|16801.9|16771.9|16800.9|16770.9|16802|16772|16800.9|16770.9|0
1710456000000|2024-03-14 22:40:00|16801.1|16771.1|16798.8|16768.8|16801.4|16771.4|16798.8|16768.8|0
1710456300000|2024-03-14 22:45:00|16799|16769|16800.4|16770.4|16800.4|16770.4|16796.6|16766.6|0
1710456600000|2024-03-14 22:50:00|16798.9|16768.9|16798.5|16768.5|16798.9|16768.9|16798|16768|0
1710456900000|2024-03-14 22:55:00|16798.7|16768.7|16797.7|16767.7|16798.8|16768.8|16796.6|16766.6|0
1710457200000|2024-03-14 23:00:00|16798.2|16768.2|16794.5|16764.5|16798.2|16768.2|16794|16764|0
1710457500000|2024-03-14 23:05:00|16794.8|16764.8|16794|16764|16796.1|16766.1|16794|16764|0
1710457800000|2024-03-14 23:10:00|16794.2|16764.2|16791.9|16761.9|16794.2|16764.2|16791.3|16761.3|0
1710458100000|2024-03-14 23:15:00|16791.4|16761.4|16791|16761|16792.4|16762.4|16790.3|16760.3|0
1710458400000|2024-03-14 23:20:00|16790.8|16760.8|16791.9|16761.9|16792.9|16762.9|16790.8|16760.8|0
1710458700000|2024-03-14 23:25:00|16791.4|16761.4|16788.1|16758.1|16792.9|16762.9|16787.6|16757.6|0
1710459000000|2024-03-14 23:30:00|16787.7|16757.7|16789.7|16759.7|16789.7|16759.7|16787.1|16757.1|0
1710459300000|2024-03-14 23:35:00|16790.2|16760.2|16789.2|16759.2|16791.3|16761.3|16789.2|16759.2|0
1710459600000|2024-03-14 23:40:00|16789|16759|16786.6|16756.6|16789|16759|16786|16756|0
1710459900000|2024-03-14 23:45:00|16786.5|16756.5|16790.3|16760.3|16790.8|16760.8|16786|16756|0
1710460200000|2024-03-14 23:50:00|16790.7|16760.7|16791.3|16761.3|16791.9|16761.9|16790.3|16760.3|0
1710460500000|2024-03-14 23:55:00|16790.8|16760.8|16792.9|16762.9|16793.2|16763.2|16790.8|16760.8|0
1710460800000|2024-03-15 00:00:00|16792.7|16762.7|16796.1|16766.1|16796.6|16766.6|16792.4|16762.4|0
1710461100000|2024-03-15 00:05:00|16796.4|16766.4|16794.5|16764.5|16797.2|16767.2|16794|16764|0
1710461400000|2024-03-15 00:10:00|16794.1|16764.1|16795.6|16765.6|16796.1|16766.1|16793.5|16763.5|0
1710461700000|2024-03-15 00:15:00|16795.1|16765.1|16797.5|16767.5|16798.4|16768.4|16795.1|16765.1|0
1710462000000|2024-03-15 00:20:00|16797.2|16767.2|16800.3|16770.3|16800.8|16770.8|16795.1|16765.1|0
1710462300000|2024-03-15 00:25:00|16799.8|16769.8|16798.4|16768.4|16800.3|16770.3|16797.9|16767.9|0
1710462600000|2024-03-15 00:30:00|16798.9|16768.9|16802.7|16772.7|16802.7|16772.7|16798.9|16768.9|0
1710462900000|2024-03-15 00:35:00|16803.2|16773.2|16802.2|16772.2|16803.4|16773.4|16802.2|16772.2|0
1710463200000|2024-03-15 00:40:00|16801.7|16771.7|16801.3|16771.3|16802.7|16772.7|16800.1|16770.1|0
1710463500000|2024-03-15 00:45:00|16801.2|16771.2|16800.6|16770.6|16802.7|16772.7|16799.8|16769.8|0
1710463800000|2024-03-15 00:50:00|16801|16771|16803.4|16773.4|16805.1|16775.1|16801|16771|0
1710464100000|2024-03-15 00:55:00|16802.9|16772.9|16792.2|16762.2|16802.9|16772.9|16791.8|16761.8|0
1710464400000|2024-03-15 01:00:00|16792.5|16762.5|16797.9|16767.9|16798.8|16768.8|16792.2|16762.2|0
1710464700000|2024-03-15 01:05:00|16797.8|16767.8|16795.6|16765.6|16800.1|16770.1|16795.6|16765.6|0
1710465000000|2024-03-15 01:10:00|16795.8|16765.8|16775.6|16745.6|16796.8|16766.8|16775.6|16745.6|0
1710465300000|2024-03-15 01:15:00|16775.1|16745.1|16737.8|16732.8|16797.3|16792.3|16728.8|16723.8|2262
1710465600000|2024-03-15 01:20:00|16737.3|16732.3|16708.3|16703.3|16741.3|16736.3|16693.8|16688.8|1785
1710465900000|2024-03-15 01:25:00|16709.3|16704.3|16729.3|16724.3|16734.8|16729.8|16707.8|16702.8|1056
1710466200000|2024-03-15 01:30:00|16728.3|16723.3|16799.8|16794.8|16815.8|16810.8|16728.3|16723.3|5257
1710466500000|2024-03-15 01:35:00|16800.8|16795.8|16776.8|16771.8|16805.3|16800.3|16760.8|16755.8|2855
1710466800000|2024-03-15 01:40:00|16776.3|16771.3|16751.8|16746.8|16792.3|16787.3|16735.8|16730.8|2554
1710467100000|2024-03-15 01:45:00|16749.3|16744.3|16752.6|16747.6|16763.6|16758.6|16726.6|16721.6|2033
1710467400000|2024-03-15 01:50:00|16752.1|16747.1|16751.1|16746.1|16780.1|16775.1|16732.6|16727.6|1811
1710467700000|2024-03-15 01:55:00|16749.1|16744.1|16719.1|16714.1|16760.1|16755.1|16718.6|16713.6|1709
1710468000000|2024-03-15 02:00:00|16718.6|16713.6|16667.6|16662.6|16719.6|16714.6|16643.1|16638.1|5246
1710468300000|2024-03-15 02:05:00|16669.1|16664.1|16677.1|16672.1|16679.1|16674.1|16652.6|16647.6|1902
1710468600000|2024-03-15 02:10:00|16675.1|16670.1|16677.6|16672.6|16695.1|16690.1|16669.1|16664.1|1499
1710468900000|2024-03-15 02:15:00|16676.6|16671.6|16669.6|16664.6|16695.6|16690.6|16657.6|16652.6|1855
1710469200000|2024-03-15 02:20:00|16669.1|16664.1|16639.6|16634.6|16679.1|16674.1|16639.6|16634.6|1785
1710469500000|2024-03-15 02:25:00|16639.1|16634.1|16650.1|16645.1|16654.6|16649.6|16631.6|16626.6|1888
1710469800000|2024-03-15 02:30:00|16649.6|16644.6|16642.1|16637.1|16664.6|16659.6|16635.1|16630.1|1318
1710470100000|2024-03-15 02:35:00|16641.6|16636.6|16618.1|16613.1|16643.1|16638.1|16616.6|16611.6|1725
1710470400000|2024-03-15 02:40:00|16617.1|16612.1|16598.6|16593.6|16621.6|16616.6|16593.6|16588.6|2399
1710470700000|2024-03-15 02:45:00|16597.6|16592.6|16606.6|16601.6|16619.6|16614.6|16597.1|16592.1|1374
1710471000000|2024-03-15 02:50:00|16606.1|16601.1|16612.1|16607.1|16619.1|16614.1|16600.6|16595.6|1018
1710471300000|2024-03-15 02:55:00|16611.6|16606.6|16598.6|16593.6|16620.6|16615.6|16598.6|16593.6|1162
1710471600000|2024-03-15 03:00:00|16597.6|16592.6|16628.6|16623.6|16633.6|16628.6|16595.1|16590.1|2059
1710471900000|2024-03-15 03:05:00|16627.6|16622.6|16622.6|16617.6|16635.6|16630.6|16616.6|16611.6|1128
1710472200000|2024-03-15 03:10:00|16622.1|16617.1|16615.1|16610.1|16632.1|16627.1|16611.6|16606.6|846
1710472500000|2024-03-15 03:15:00|16613.1|16608.1|16607.1|16602.1|16627.1|16622.1|16605.6|16600.6|989
1710472800000|2024-03-15 03:20:00|16606.6|16601.6|16625.6|16620.6|16631.1|16626.1|16602.1|16597.1|881
1710473100000|2024-03-15 03:25:00|16625.1|16620.1|16626.6|16621.6|16629.1|16624.1|16613.6|16608.6|922
1710473400000|2024-03-15 03:30:00|16626.1|16621.1|16612.6|16607.6|16630.1|16625.1|16610.1|16605.1|598
1710473700000|2024-03-15 03:35:00|16609.6|16604.6|16612.1|16607.1|16617.6|16612.6|16599.1|16594.1|918
1710474000000|2024-03-15 03:40:00|16610.1|16605.1|16594.1|16589.1|16610.1|16605.1|16583.6|16578.6|1361
1710474300000|2024-03-15 03:45:00|16593.6|16588.6|16579.6|16574.6|16595.6|16590.6|16575.6|16570.6|1048
1710474600000|2024-03-15 03:50:00|16580.1|16575.1|16598.1|16593.1|16603.1|16598.1|16580.1|16575.1|544
1710474900000|2024-03-15 03:55:00|16597.6|16592.6|16597.6|16592.6|16603.6|16598.6|16595.1|16590.1|639
1710475200000|2024-03-15 04:00:00|16613.1|16583.1|16610|16580|16613.1|16583.1|16610|16580|2
1710475500000|2024-03-15 04:05:00|16610.3|16580.3|16612.2|16582.2|16612.2|16582.2|16610.3|16580.3|0
1710475800000|2024-03-15 04:10:00|16611.7|16581.7|16611|16581|16612.2|16582.2|16611|16581|0
1710476100000|2024-03-15 04:15:00|16610.5|16580.5|16609.1|16579.1|16611.5|16581.5|16608.9|16578.9|0
1710476400000|2024-03-15 04:20:00|16609.6|16579.6|16607.9|16577.9|16609.8|16579.8|16607.2|16577.2|0
1710476700000|2024-03-15 04:25:00|16607.7|16577.7|16607.9|16577.9|16608.4|16578.4|16607.2|16577.2|0
1710477000000|2024-03-15 04:30:00|16608.2|16578.2|16606.5|16576.5|16608.2|16578.2|16606.3|16576.3|0
1710477300000|2024-03-15 04:35:00|16606.3|16576.3|16604.6|16574.6|16606.3|16576.3|16603|16573|0
1710477600000|2024-03-15 04:40:00|16604.9|16574.9|16604.2|16574.2|16605.8|16575.8|16603.7|16573.7|0
1710477900000|2024-03-15 04:45:00|16604.6|16574.6|16603.7|16573.7|16604.9|16574.9|16603.7|16573.7|0
1710478200000|2024-03-15 04:50:00|16603.9|16573.9|16604.9|16574.9|16605.6|16575.6|16603.9|16573.9|0
1710478500000|2024-03-15 04:55:00|16605.3|16575.3|16605.3|16575.3|16605.3|16575.3|16604.6|16574.6|0
1710478800000|2024-03-15 05:00:00|16593.6|16588.6|16593.6|16588.6|16612.1|16607.1|16583.6|16578.6|1491
1710479100000|2024-03-15 05:05:00|16592.1|16587.1|16612.1|16607.1|16614.6|16609.6|16591.1|16586.1|855
1710479400000|2024-03-15 05:10:00|16610.6|16605.6|16588.6|16583.6|16613.6|16608.6|16581.1|16576.1|1153
1710479700000|2024-03-15 05:15:00|16587.6|16582.6|16558.6|16553.6|16589.6|16584.6|16548.6|16543.6|2405
1710480000000|2024-03-15 05:20:00|16557.6|16552.6|16564.6|16559.6|16571.6|16566.6|16551.1|16546.1|1230
1710480300000|2024-03-15 05:25:00|16563.6|16558.6|16564.6|16559.6|16566.6|16561.6|16546.1|16541.1|1055
1710480600000|2024-03-15 05:30:00|16564.1|16559.1|16546.1|16541.1|16565.1|16560.1|16535.6|16530.6|1371
1710480900000|2024-03-15 05:35:00|16545.6|16540.6|16549.1|16544.1|16561.1|16556.1|16543.6|16538.6|907
1710481200000|2024-03-15 05:40:00|16549.6|16544.6|16556.1|16551.1|16556.6|16551.6|16544.6|16539.6|612
1710481500000|2024-03-15 05:45:00|16556.6|16551.6|16602.6|16597.6|16603.6|16598.6|16554.1|16549.1|1755
1710481800000|2024-03-15 05:50:00|16602.1|16597.1|16643.1|16638.1|16664.1|16659.1|16594.1|16589.1|2827
1710482100000|2024-03-15 05:55:00|16644.6|16639.6|16625.1|16620.1|16657.6|16652.6|16621.6|16616.6|2189
1710482400000|2024-03-15 06:00:00|16624.1|16619.1|16638.1|16633.1|16639.6|16634.6|16618.6|16613.6|1722
1710482700000|2024-03-15 06:05:00|16637.6|16632.6|16639.1|16634.1|16649.6|16644.6|16632.1|16627.1|1207
1710483000000|2024-03-15 06:10:00|16638.6|16633.6|16629.6|16624.6|16641.6|16636.6|16627.6|16622.6|1093
1710483300000|2024-03-15 06:15:00|16629.1|16624.1|16639.6|16634.6|16653.1|16648.1|16626.1|16621.1|1098
1710483600000|2024-03-15 06:20:00|16638.6|16633.6|16627.1|16622.1|16640.6|16635.6|16605.6|16600.6|1584
1710483900000|2024-03-15 06:25:00|16626.1|16621.1|16611.6|16606.6|16631.6|16626.6|16607.6|16602.6|634
1710484200000|2024-03-15 06:30:00|16609.6|16604.6|16628.6|16623.6|16630.1|16625.1|16605.6|16600.6|688
1710484500000|2024-03-15 06:35:00|16626.6|16621.6|16629.6|16624.6|16632.6|16627.6|16613.1|16608.1|926
1710484800000|2024-03-15 06:40:00|16630.1|16625.1|16639.6|16634.6|16645.6|16640.6|16623.1|16618.1|488
1710485100000|2024-03-15 06:45:00|16639.1|16634.1|16661.1|16656.1|16665.6|16660.6|16635.6|16630.6|884
1710485400000|2024-03-15 06:50:00|16660.6|16655.6|16651.1|16646.1|16661.1|16656.1|16643.1|16638.1|695
1710485700000|2024-03-15 06:55:00|16650.6|16645.6|16665.6|16660.6|16671.6|16666.6|16646.6|16641.6|829
1710486000000|2024-03-15 07:00:00|16665.1|16660.1|16670.1|16665.1|16671.1|16666.1|16656.1|16651.1|829
1710486300000|2024-03-15 07:05:00|16669.1|16664.1|16693.1|16688.1|16703.1|16698.1|16664.6|16659.6|1733
1710486600000|2024-03-15 07:10:00|16691.6|16686.6|16687.6|16682.6|16692.1|16687.1|16679.1|16674.1|712
1710486900000|2024-03-15 07:15:00|16685.6|16680.6|16700.1|16695.1|16706.1|16701.1|16685.6|16680.6|725
1710487200000|2024-03-15 07:20:00|16699.6|16694.6|16691.6|16686.6|16702.1|16697.1|16681.6|16676.6|786
1710487500000|2024-03-15 07:25:00|16691.1|16686.1|16685.1|16680.1|16691.6|16686.6|16672.6|16667.6|811
1710487800000|2024-03-15 07:30:00|16684.6|16679.6|16693.6|16688.6|16693.6|16688.6|16674.6|16669.6|696
1710488100000|2024-03-15 07:35:00|16693.1|16688.1|16696.1|16691.1|16698.6|16693.6|16685.6|16680.6|572
1710488400000|2024-03-15 07:40:00|16695.6|16690.6|16705.6|16700.6|16706.6|16701.6|16693.6|16688.6|785
1710488700000|2024-03-15 07:45:00|16704.6|16699.6|16687.6|16682.6|16707.6|16702.6|16686.6|16681.6|1117
1710489000000|2024-03-15 07:50:00|16686.6|16681.6|16693.6|16688.6|16696.1|16691.1|16674.6|16669.6|1358
1710489300000|2024-03-15 07:55:00|16692.6|16687.6|16694.1|16689.1|16694.6|16689.6|16685.6|16680.6|1504
1710489600000|2024-03-15 08:00:00|16693.6|16688.6|16702.6|16697.6|16710.6|16705.6|16683.1|16678.1|2304
1710489900000|2024-03-15 08:05:00|16700.6|16695.6|16721.1|16716.1|16723.6|16718.6|16694.6|16689.6|2630
1710490200000|2024-03-15 08:10:00|16719.6|16714.6|16702.1|16697.1|16719.6|16714.6|16699.6|16694.6|1535
1710490500000|2024-03-15 08:15:00|16705.1|16700.1|16702.1|16697.1|16708.1|16703.1|16695.6|16690.6|794
1710490800000|2024-03-15 08:20:00|16702.6|16697.6|16697.6|16692.6|16703.6|16698.6|16695.6|16690.6|769
1710491100000|2024-03-15 08:25:00|16698.6|16693.6|16698.6|16693.6|16702.6|16697.6|16683.6|16678.6|1183
1710491400000|2024-03-15 08:30:00|16707.1|16677.1|16706.2|16676.2|16709.2|16679.2|16706.2|16676.2|366
1710491700000|2024-03-15 08:35:00|16705.7|16675.7|16708|16678|16708|16678|16702.8|16672.8|0
1710492000000|2024-03-15 08:40:00|16708.5|16678.5|16711.6|16681.6|16712.3|16682.3|16708.3|16678.3|9
1710492300000|2024-03-15 08:45:00|16711.1|16681.1|16709.2|16679.2|16712.3|16682.3|16708.5|16678.5|0
1710492600000|2024-03-15 08:50:00|16709.5|16679.5|16709|16679|16710.7|16680.7|16707.3|16677.3|0
1710492900000|2024-03-15 08:55:00|16709.5|16679.5|16709.9|16679.9|16711.4|16681.4|16709|16679|0
1710493200000|2024-03-15 09:00:00|16710.4|16680.4|16712.8|16682.8|16714.2|16684.2|16709.7|16679.7|0
1710493500000|2024-03-15 09:05:00|16713|16683|16715.6|16685.6|16716.5|16686.5|16711.4|16681.4|0
1710493800000|2024-03-15 09:10:00|16715.4|16685.4|16713.3|16683.3|16716.1|16686.1|16712.8|16682.8|0
1710494100000|2024-03-15 09:15:00|16713|16683|16724.6|16716.6|16725.6|16717.6|16708.1|16682.8|290
1710494400000|2024-03-15 09:20:00|16724.1|16716.1|16727.1|16719.1|16730.6|16722.6|16719.1|16711.1|166
1710494700000|2024-03-15 09:25:00|16727.6|16719.6|16729.1|16721.1|16731.6|16723.6|16716.6|16708.6|85
1710495000000|2024-03-15 09:30:00|16728.6|16720.6|16734.1|16726.1|16736.1|16728.1|16725.6|16717.6|86
1710495300000|2024-03-15 09:35:00|16734.6|16726.6|16733.6|16725.6|16738.1|16730.1|16732.6|16724.6|67
1710495600000|2024-03-15 09:40:00|16734.1|16726.1|16722.6|16714.6|16734.1|16726.1|16719.1|16711.1|124
1710495900000|2024-03-15 09:45:00|16723.1|16715.1|16727.1|16719.1|16732.6|16724.6|16723.1|16715.1|129
1710496200000|2024-03-15 09:50:00|16727.6|16719.6|16722.6|16714.6|16729.6|16721.6|16719.1|16711.1|193
1710496500000|2024-03-15 09:55:00|16722.1|16714.1|16726.6|16718.6|16732.6|16724.6|16717.1|16709.1|194
1710496800000|2024-03-15 10:00:00|16726.1|16718.1|16725.1|16717.1|16730.1|16722.1|16721.6|16713.6|183
1710497100000|2024-03-15 10:05:00|16724.6|16716.6|16708.1|16700.1|16724.6|16716.6|16707.1|16699.1|176
1710497400000|2024-03-15 10:10:00|16708.6|16700.6|16690.1|16682.1|16711.1|16703.1|16690.1|16682.1|230
1710497700000|2024-03-15 10:15:00|16690.6|16682.6|16693.6|16685.6|16697.1|16689.1|16688.6|16680.6|137
1710498000000|2024-03-15 10:20:00|16693.1|16685.1|16696.6|16688.6|16710.1|16702.1|16693.1|16685.1|111
1710498300000|2024-03-15 10:25:00|16698.1|16690.1|16714.1|16706.1|16715.6|16707.6|16696.6|16688.6|102
1710498600000|2024-03-15 10:30:00|16713.6|16705.6|16716.6|16708.6|16717.1|16709.1|16710.6|16702.6|31
1710498900000|2024-03-15 10:35:00|16717.1|16709.1|16714.1|16706.1|16718.1|16710.1|16712.6|16704.6|36
1710499200000|2024-03-15 10:40:00|16714.6|16706.6|16714.6|16706.6|16717.1|16709.1|16712.1|16704.1|37
1710499500000|2024-03-15 10:45:00|16715.1|16707.1|16716.1|16708.1|16718.6|16710.6|16712.6|16704.6|60
1710499800000|2024-03-15 10:50:00|16716.6|16708.6|16721.6|16713.6|16722.1|16714.1|16710.1|16702.1|49
1710500100000|2024-03-15 10:55:00|16721.1|16713.1|16726.6|16718.6|16728.1|16720.1|16719.6|16711.6|191
1710500400000|2024-03-15 11:00:00|16726.1|16718.1|16728.6|16720.6|16729.1|16721.1|16716.1|16708.1|208
1710500700000|2024-03-15 11:05:00|16728.1|16720.1|16728.6|16720.6|16730.1|16722.1|16724.1|16716.1|119
1710501000000|2024-03-15 11:10:00|16727.6|16719.6|16724.6|16716.6|16727.6|16719.6|16719.6|16711.6|64
1710501300000|2024-03-15 11:15:00|16724.1|16716.1|16723.6|16715.6|16726.6|16718.6|16720.6|16712.6|33
1710501600000|2024-03-15 11:20:00|16724.1|16716.1|16729.1|16721.1|16731.6|16723.6|16721.6|16713.6|41
1710501900000|2024-03-15 11:25:00|16729.6|16721.6|16728.6|16720.6|16731.6|16723.6|16726.6|16718.6|62
1710502200000|2024-03-15 11:30:00|16728.1|16720.1|16737.6|16729.6|16737.6|16729.6|16728.1|16720.1|120
1710502500000|2024-03-15 11:35:00|16737.1|16729.1|16743.6|16735.6|16746.1|16738.1|16735.1|16727.1|142
1710502800000|2024-03-15 11:40:00|16744.1|16736.1|16746.6|16738.6|16753.6|16745.6|16741.1|16733.1|172
1710503100000|2024-03-15 11:45:00|16746.1|16738.1|16753.6|16745.6|16754.1|16746.1|16742.6|16734.6|143
1710503400000|2024-03-15 11:50:00|16753.1|16745.1|16750.6|16742.6|16754.6|16746.6|16744.6|16736.6|112
1710503700000|2024-03-15 11:55:00|16749.6|16741.6|16745.6|16737.6|16754.6|16746.6|16741.1|16733.1|98
1710504000000|2024-03-15 12:00:00|16745.1|16737.1|16749.1|16741.1|16750.1|16742.1|16739.1|16731.1|106
1710504300000|2024-03-15 12:05:00|16749.6|16741.6|16731.6|16723.6|16750.1|16742.1|16728.6|16720.6|104
1710504600000|2024-03-15 12:10:00|16730.6|16722.6|16735.6|16727.6|16736.1|16728.1|16729.6|16721.6|46
1710504900000|2024-03-15 12:15:00|16735.1|16727.1|16740.6|16732.6|16741.1|16733.1|16735.1|16727.1|51
1710505200000|2024-03-15 12:20:00|16740.1|16732.1|16734.1|16726.1|16743.6|16735.6|16732.1|16724.1|78
1710505500000|2024-03-15 12:25:00|16734.6|16726.6|16738.6|16730.6|16738.6|16730.6|16731.1|16723.1|67
1710505800000|2024-03-15 12:30:00|16739.1|16731.1|16743.6|16735.6|16755.6|16747.6|16733.6|16725.6|197
1710506100000|2024-03-15 12:35:00|16742.1|16734.1|16741.6|16733.6|16746.6|16738.6|16738.1|16730.1|52
1710506400000|2024-03-15 12:40:00|16742.1|16734.1|16745.1|16737.1|16747.1|16739.1|16737.6|16729.6|93
1710506700000|2024-03-15 12:45:00|16744.6|16736.6|16739.6|16731.6|16744.6|16736.6|16731.1|16723.1|93
1710507000000|2024-03-15 12:50:00|16740.1|16732.1|16740.6|16732.6|16742.1|16734.1|16737.1|16729.1|83
1710507300000|2024-03-15 12:55:00|16739.1|16731.1|16733.1|16725.1|16740.6|16732.6|16732.6|16724.6|71
1710507600000|2024-03-15 13:00:00|16732.6|16724.6|16740.6|16732.6|16740.6|16732.6|16731.6|16723.6|81
1710507900000|2024-03-15 13:05:00|16740.1|16732.1|16738.6|16730.6|16741.1|16733.1|16733.6|16725.6|56
1710508200000|2024-03-15 13:10:00|16738.1|16730.1|16744.1|16736.1|16750.1|16742.1|16736.6|16728.6|88
1710508500000|2024-03-15 13:15:00|16743.6|16735.6|16748.1|16740.1|16749.1|16741.1|16739.6|16731.6|124
1710508800000|2024-03-15 13:20:00|16748.6|16740.6|16741.1|16733.1|16759.6|16751.6|16740.6|16732.6|128
1710509100000|2024-03-15 13:25:00|16740.6|16732.6|16748.6|16740.6|16762.1|16754.1|16731.1|16723.1|186
1710509400000|2024-03-15 13:30:00|16755.6|16747.6|16737.6|16729.6|16755.6|16747.6|16722.6|16714.6|558
1710509700000|2024-03-15 13:35:00|16738.1|16730.1|16751.6|16743.6|16769.6|16761.6|16725.6|16717.6|325
1710510000000|2024-03-15 13:40:00|16752.6|16744.6|16753.1|16745.1|16767.1|16759.1|16749.1|16741.1|295
1710510300000|2024-03-15 13:45:00|16754.6|16746.6|16732.6|16724.6|16758.6|16750.6|16731.1|16723.1|188
1710510600000|2024-03-15 13:50:00|16733.1|16725.1|16756.1|16748.1|16757.1|16749.1|16730.1|16722.1|183
1710510900000|2024-03-15 13:55:00|16757.6|16749.6|16731.6|16723.6|16757.6|16749.6|16731.6|16723.6|157
1710511200000|2024-03-15 14:00:00|16733.1|16725.1|16736.6|16728.6|16742.6|16734.6|16717.1|16709.1|231
1710511500000|2024-03-15 14:05:00|16737.1|16729.1|16734.6|16726.6|16738.1|16730.1|16713.6|16705.6|169
1710511800000|2024-03-15 14:10:00|16734.1|16726.1|16755.6|16747.6|16761.6|16753.6|16733.6|16725.6|162
1710512100000|2024-03-15 14:15:00|16754.6|16746.6|16750.1|16742.1|16755.1|16747.1|16744.6|16736.6|121
1710512400000|2024-03-15 14:20:00|16750.6|16742.6|16749.6|16741.6|16751.6|16743.6|16741.6|16733.6|171
1710512700000|2024-03-15 14:25:00|16750.1|16742.1|16753.1|16745.1|16759.6|16751.6|16749.6|16741.6|119
1710513000000|2024-03-15 14:30:00|16752.6|16744.6|16769.1|16761.1|16772.1|16764.1|16752.1|16744.1|175
1710513300000|2024-03-15 14:35:00|16768.6|16760.6|16783.6|16775.6|16791.1|16783.1|16766.1|16758.1|353
1710513600000|2024-03-15 14:40:00|16783.1|16775.1|16785.6|16777.6|16787.1|16779.1|16774.1|16766.1|246
1710513900000|2024-03-15 14:45:00|16785.1|16777.1|16774.6|16766.6|16785.6|16777.6|16763.1|16755.1|167
1710514200000|2024-03-15 14:50:00|16774.1|16766.1|16756.6|16748.6|16775.6|16767.6|16754.6|16746.6|154
1710514500000|2024-03-15 14:55:00|16757.1|16749.1|16766.1|16758.1|16769.6|16761.6|16755.1|16747.1|87
1710514800000|2024-03-15 15:00:00|16767.1|16759.1|16769.6|16761.6|16773.6|16765.6|16758.1|16750.1|95
1710515100000|2024-03-15 15:05:00|16769.1|16761.1|16766.6|16758.6|16772.1|16764.1|16763.6|16755.6|62
1710515400000|2024-03-15 15:10:00|16767.1|16759.1|16787.6|16779.6|16788.1|16780.1|16766.6|16758.6|147
1710515700000|2024-03-15 15:15:00|16787.1|16779.1|16766.6|16758.6|16787.6|16779.6|16765.6|16757.6|147
1710516000000|2024-03-15 15:20:00|16767.1|16759.1|16773.6|16765.6|16776.6|16768.6|16765.1|16757.1|152
1710516300000|2024-03-15 15:25:00|16774.1|16766.1|16783.6|16775.6|16784.1|16776.1|16773.1|16765.1|67
1710516600000|2024-03-15 15:30:00|16783.1|16775.1|16784.1|16776.1|16787.1|16779.1|16781.6|16773.6|66
1710516900000|2024-03-15 15:35:00|16784.6|16776.6|16786.1|16778.1|16792.6|16784.6|16782.6|16774.6|110
1710517200000|2024-03-15 15:40:00|16787.6|16779.6|16778.6|16770.6|16792.6|16784.6|16774.6|16766.6|130
1710517500000|2024-03-15 15:45:00|16779.1|16771.1|16770.6|16762.6|16779.6|16771.6|16767.6|16759.6|59
1710517800000|2024-03-15 15:50:00|16770.1|16762.1|16766.6|16758.6|16770.6|16762.6|16763.6|16755.6|115
1710518100000|2024-03-15 15:55:00|16767.1|16759.1|16756.1|16748.1|16767.1|16759.1|16751.6|16743.6|123
1710518400000|2024-03-15 16:00:00|16755.1|16747.1|16746.6|16738.6|16755.1|16747.1|16745.1|16737.1|124
1710518700000|2024-03-15 16:05:00|16747.1|16739.1|16744.6|16736.6|16751.6|16743.6|16741.1|16733.1|86
1710519000000|2024-03-15 16:10:00|16744.1|16736.1|16742.1|16734.1|16747.1|16739.1|16741.1|16733.1|49
1710519300000|2024-03-15 16:15:00|16742.6|16734.6|16728.1|16720.1|16742.6|16734.6|16727.6|16719.6|122
1710519600000|2024-03-15 16:20:00|16728.6|16720.6|16732.6|16724.6|16737.1|16729.1|16728.6|16720.6|91
1710519900000|2024-03-15 16:25:00|16733.6|16725.6|16746.6|16738.6|16749.6|16741.6|16732.6|16724.6|84
1710520200000|2024-03-15 16:30:00|16747.1|16739.1|16730.6|16722.6|16747.1|16739.1|16728.6|16720.6|90
1710520500000|2024-03-15 16:35:00|16731.1|16723.1|16737.6|16729.6|16738.6|16730.6|16728.6|16720.6|46
1710520800000|2024-03-15 16:40:00|16737.1|16729.1|16731.6|16723.6|16739.6|16731.6|16731.6|16723.6|37
1710521100000|2024-03-15 16:45:00|16732.1|16724.1|16731.6|16723.6|16734.6|16726.6|16726.1|16718.1|75
1710521400000|2024-03-15 16:50:00|16731.1|16723.1|16715.1|16707.1|16731.1|16723.1|16715.1|16707.1|85
1710521700000|2024-03-15 16:55:00|16714.6|16706.6|16713.6|16705.6|16715.6|16707.6|16705.6|16697.6|118
1710522000000|2024-03-15 17:00:00|16712.6|16704.6|16701.6|16693.6|16713.6|16705.6|16698.1|16690.1|137
1710522300000|2024-03-15 17:05:00|16701.1|16693.1|16713.6|16705.6|16713.6|16705.6|16699.6|16691.6|83
1710522600000|2024-03-15 17:10:00|16711.6|16703.6|16708.6|16700.6|16713.6|16705.6|16705.6|16697.6|54
1710522900000|2024-03-15 17:15:00|16708.1|16700.1|16705.1|16697.1|16711.6|16703.6|16705.1|16697.1|44
1710523200000|2024-03-15 17:20:00|16704.6|16696.6|16716.6|16708.6|16716.6|16708.6|16704.1|16696.1|87
1710523500000|2024-03-15 17:25:00|16716.1|16708.1|16711.6|16703.6|16719.6|16711.6|16707.6|16699.6|128
1710523800000|2024-03-15 17:30:00|16710.6|16702.6|16710.6|16702.6|16717.6|16709.6|16709.6|16701.6|93
1710524100000|2024-03-15 17:35:00|16711.1|16703.1|16714.6|16706.6|16716.6|16708.6|16710.6|16702.6|61
1710524400000|2024-03-15 17:40:00|16715.1|16707.1|16716.1|16708.1|16719.6|16711.6|16713.6|16705.6|47
1710524700000|2024-03-15 17:45:00|16715.6|16707.6|16710.1|16702.1|16717.1|16709.1|16708.6|16700.6|57
1710525000000|2024-03-15 17:50:00|16710.6|16702.6|16718.6|16710.6|16720.1|16712.1|16710.6|16702.6|59
1710525300000|2024-03-15 17:55:00|16719.1|16711.1|16718.1|16710.1|16722.6|16714.6|16713.1|16705.1|113
1710525600000|2024-03-15 18:00:00|16718.6|16710.6|16728.6|16720.6|16728.6|16720.6|16714.6|16706.6|69
1710525900000|2024-03-15 18:05:00|16728.1|16720.1|16724.6|16716.6|16728.1|16720.1|16722.1|16714.1|30
1710526200000|2024-03-15 18:10:00|16724.1|16716.1|16723.6|16715.6|16727.6|16719.6|16720.6|16712.6|58
1710526500000|2024-03-15 18:15:00|16723.1|16715.1|16719.6|16711.6|16723.1|16715.1|16715.6|16707.6|69
1710526800000|2024-03-15 18:20:00|16718.6|16710.6|16712.1|16704.1|16720.6|16712.6|16712.1|16704.1|67
1710527100000|2024-03-15 18:25:00|16711.6|16703.6|16717.6|16709.6|16717.6|16709.6|16710.1|16702.1|33
1710527400000|2024-03-15 18:30:00|16717.1|16709.1|16724.6|16716.6|16727.6|16719.6|16717.1|16709.1|42
1710527700000|2024-03-15 18:35:00|16724.1|16716.1|16729.1|16721.1|16731.1|16723.1|16723.1|16715.1|21
1710528000000|2024-03-15 18:40:00|16728.1|16720.1|16734.6|16726.6|16736.6|16728.6|16726.6|16718.6|58
1710528300000|2024-03-15 18:45:00|16734.1|16726.1|16725.1|16717.1|16736.6|16728.6|16725.1|16717.1|122
1710528600000|2024-03-15 18:50:00|16725.6|16717.6|16724.6|16716.6|16731.6|16723.6|16724.6|16716.6|67
1710528900000|2024-03-15 18:55:00|16724.1|16716.1|16738.9|16708.9|16738.9|16720.1|16721.1|16708.6|126
1710529200000|2024-03-15 19:00:00|16738.7|16708.7|16740.3|16710.3|16740.4|16710.4|16735.1|16705.1|1
1710529500000|2024-03-15 19:05:00|16740.1|16710.1|16737.4|16707.4|16740.3|16710.3|16735.2|16705.2|0
1710529800000|2024-03-15 19:10:00|16737.6|16707.6|16736.1|16706.1|16738.4|16708.4|16734.3|16704.3|0
1710530100000|2024-03-15 19:15:00|16736.2|16706.2|16730.1|16700.1|16736.6|16706.6|16726.7|16696.7|0
1710530400000|2024-03-15 19:20:00|16730.2|16700.2|16730.1|16700.1|16730.2|16700.2|16723|16693|0
1710530700000|2024-03-15 19:25:00|16729.9|16699.9|16731|16701|16738.2|16708.2|16729.9|16699.9|0
1710531000000|2024-03-15 19:30:00|16731.1|16701.1|16724.5|16694.5|16731.4|16701.4|16723.7|16693.7|0
1710531300000|2024-03-15 19:35:00|16724.4|16694.4|16723|16693|16725.8|16695.8|16722.7|16692.7|0
1710531600000|2024-03-15 19:40:00|16722.9|16692.9|16722.9|16692.9|16723.8|16693.8|16719.5|16689.5|0
1710531900000|2024-03-15 19:45:00|16722.7|16692.7|16725|16695|16727.6|16697.6|16717.5|16687.5|0
1710532200000|2024-03-15 19:50:00|16724.4|16694.4|16707.7|16677.7|16725|16695|16704.4|16674.4|0
1710532500000|2024-03-15 19:55:00|16707.4|16677.4|16715.9|16685.9|16718.1|16688.1|16701.1|16671.1|0
1710532800000|2024-03-15 20:00:00|16715.5|16685.5|16721.7|16691.7|16723.8|16693.8|16713.1|16683.1|0
1710533100000|2024-03-15 20:05:00|16721.4|16691.4|16719|16689|16721.7|16691.7|16717.1|16687.1|0
1710533400000|2024-03-15 20:10:00|16718.6|16688.6|16718.6|16688.6|16719|16689|16717.1|16687.1|0
1710533700000|2024-03-15 20:15:00|16718.1|16688.1|16717.1|16687.1|16718.8|16688.8|16715.5|16685.5|0
1710534000000|2024-03-15 20:20:00|16716.9|16686.9|16720.7|16690.7|16720.7|16690.7|16716.2|16686.2|0
1710534300000|2024-03-15 20:25:00|16720.5|16690.5|16723.3|16693.3|16723.8|16693.8|16720.2|16690.2|0
1710534600000|2024-03-15 20:30:00|16723.8|16693.8|16722.4|16692.4|16725.2|16695.2|16721.9|16691.9|0
1710534900000|2024-03-15 20:35:00|16722.6|16692.6|16721.4|16691.4|16723.3|16693.3|16721.2|16691.2|0
1710535200000|2024-03-15 20:40:00|16721.2|16691.2|16719.3|16689.3|16721.4|16691.4|16718.3|16688.3|0
1710535500000|2024-03-15 20:45:00|16719.5|16689.5|16717.8|16687.8|16719.8|16689.8|16717.8|16687.8|0
1710535800000|2024-03-15 20:50:00|16718.1|16688.1|16715.9|16685.9|16718.5|16688.5|16715.9|16685.9|0
1710536100000|2024-03-15 20:55:00|16715.5|16685.5|16716.5|16686.5|16717.8|16687.8|16714.5|16684.5|0
1710536400000|2024-03-15 21:00:00|16716.2|16686.2|16716.2|16686.2|16716.2|16686.2|16716.2|16686.2|0
1710712800000|2024-03-17 22:00:00|16719.8|16689.8|16720.9|16690.9|16721.9|16691.9|16719|16689|0
1710713100000|2024-03-17 22:05:00|16720.4|16690.4|16728.3|16698.3|16729.9|16699.9|16719.3|16689.3|0
1710713400000|2024-03-17 22:10:00|16728.6|16698.6|16731|16701|16731.5|16701.5|16727.8|16697.8|0
1710713700000|2024-03-17 22:15:00|16731.2|16701.2|16729.9|16699.9|16731.5|16701.5|16729.9|16699.9|0
1710714000000|2024-03-17 22:20:00|16730.2|16700.2|16734.2|16704.2|16734.7|16704.7|16729.4|16699.4|0
1710714300000|2024-03-17 22:25:00|16734.7|16704.7|16733.1|16703.1|16734.7|16704.7|16732.1|16702.1|0
1710714600000|2024-03-17 22:30:00|16733.6|16703.6|16730.5|16700.5|16733.7|16703.7|16729.9|16699.9|0
1710714900000|2024-03-17 22:35:00|16730|16700|16731.5|16701.5|16732.1|16702.1|16728.6|16698.6|0
1710715200000|2024-03-17 22:40:00|16732|16702|16729.4|16699.4|16732.1|16702.1|16729.4|16699.4|0
1710715500000|2024-03-17 22:45:00|16729.6|16699.6|16731|16701|16731.5|16701.5|16729.4|16699.4|0
1710715800000|2024-03-17 22:50:00|16730.5|16700.5|16725.7|16695.7|16731|16701|16725.1|16695.1|0
1710716100000|2024-03-17 22:55:00|16726.2|16696.2|16721.9|16691.9|16726.2|16696.2|16721.4|16691.4|0
1710716400000|2024-03-17 23:00:00|16722.4|16692.4|16719.8|16689.8|16724.1|16694.1|16719.3|16689.3|0
1710716700000|2024-03-17 23:05:00|16720.3|16690.3|16719.3|16689.3|16723|16693|16717.9|16687.9|0
1710717000000|2024-03-17 23:10:00|16719.8|16689.8|16718.2|16688.2|16719.8|16689.8|16717.1|16687.1|0
1710717300000|2024-03-17 23:15:00|16720|16690|16724.3|16694.3|16724.6|16694.6|16719.8|16689.8|0
1710717600000|2024-03-17 23:20:00|16724.1|16694.1|16724.6|16694.6|16725.1|16695.1|16723.5|16693.5|0
1710717900000|2024-03-17 23:25:00|16724.3|16694.3|16724.2|16694.2|16726.7|16696.7|16724.2|16694.2|0
1710718200000|2024-03-17 23:30:00|16721.7|16691.7|16722.7|16692.7|16725.1|16695.1|16721.4|16691.4|0
1710718500000|2024-03-17 23:35:00|16723|16693|16723.5|16693.5|16725.1|16695.1|16722.5|16692.5|0
1710718800000|2024-03-17 23:40:00|16723.1|16693.1|16722.5|16692.5|16723.1|16693.1|16721.4|16691.4|0
1710719100000|2024-03-17 23:45:00|16722|16692|16724.1|16694.1|16724.6|16694.6|16721.4|16691.4|0
1710719400000|2024-03-17 23:50:00|16723.6|16693.6|16722.5|16692.5|16725.7|16695.7|16722.5|16692.5|0
1710719700000|2024-03-17 23:55:00|16722.9|16692.9|16723|16693|16723.5|16693.5|16722.5|16692.5|0
1710720000000|2024-03-18 00:00:00|16721.4|16691.4|16716.7|16686.7|16721.4|16691.4|16716.7|16686.7|0
1710720300000|2024-03-18 00:05:00|16716.2|16686.2|16713|16683|16716.2|16686.2|16711.4|16681.4|0
1710720600000|2024-03-18 00:10:00|16712.9|16682.9|16722.4|16692.4|16722.4|16692.4|16712.9|16682.9|0
1710720900000|2024-03-18 00:15:00|16722|16692|16721.7|16691.7|16722.4|16692.4|16720.5|16690.5|0
1710721200000|2024-03-18 00:20:00|16722|16692|16723.6|16693.6|16725|16695|16721.7|16691.7|0
1710721500000|2024-03-18 00:25:00|16723.3|16693.3|16735|16705|16736.4|16706.4|16723.3|16693.3|0
1710721800000|2024-03-18 00:30:00|16718.4|16688.4|16718.9|16688.9|16719.3|16689.3|16716.7|16686.7|0
1710722100000|2024-03-18 00:35:00|16719.1|16689.1|16718.9|16688.9|16720|16690|16718.4|16688.4|0
1710722400000|2024-03-18 00:40:00|16718.4|16688.4|16721.7|16691.7|16721.7|16691.7|16718.4|16688.4|0
1710722700000|2024-03-18 00:45:00|16733.2|16703.2|16733.9|16703.9|16734.9|16704.9|16731.8|16701.8|0
1710723000000|2024-03-18 00:50:00|16734.2|16704.2|16733.2|16703.2|16734.4|16704.4|16733.2|16703.2|0
1710723300000|2024-03-18 00:55:00|16733.4|16703.4|16734.7|16704.7|16735.8|16705.8|16733.4|16703.4|0
1710723600000|2024-03-18 01:00:00|16734.4|16704.4|16734.4|16704.4|16735.8|16705.8|16733.7|16703.7|0
1710723900000|2024-03-18 01:05:00|16734.7|16704.7|16711.6|16681.6|16737.7|16707.7|16711.6|16681.6|0
1710724200000|2024-03-18 01:10:00|16712|16682|16713.5|16683.5|16714.2|16684.2|16711.6|16681.6|0
1710724500000|2024-03-18 01:15:00|16701.2|16671.2|16681.6|16676.6|16701.2|16695.6|16649.1|16644.1|2221
1710724800000|2024-03-18 01:20:00|16681.1|16676.1|16662.1|16657.1|16689.1|16684.1|16641.6|16636.6|1293
1710725100000|2024-03-18 01:25:00|16661.6|16656.6|16672.1|16667.1|16680.1|16675.1|16661.6|16656.6|732
1710725400000|2024-03-18 01:30:00|16683.1|16678.1|16727.6|16722.6|16743.6|16738.6|16680.6|16675.6|4569
1710725700000|2024-03-18 01:35:00|16728.1|16723.1|16684.1|16679.1|16752.6|16747.6|16684.1|16679.1|3031
1710726000000|2024-03-18 01:40:00|16683.1|16678.1|16658.6|16653.6|16687.1|16682.1|16651.1|16646.1|2278
1710726300000|2024-03-18 01:45:00|16659.1|16654.1|16660.1|16655.1|16672.6|16667.6|16630.6|16625.6|2126
1710726600000|2024-03-18 01:50:00|16659.6|16654.6|16682.6|16677.6|16699.6|16694.6|16655.6|16650.6|1802
1710726900000|2024-03-18 01:55:00|16679.6|16674.6|16755.6|16750.6|16764.1|16759.1|16678.6|16673.6|2842
1710727200000|2024-03-18 02:00:00|16757.6|16752.6|16708.6|16703.6|16780.6|16775.6|16701.6|16696.6|3221
1710727500000|2024-03-18 02:05:00|16706.6|16701.6|16682.1|16677.1|16709.6|16704.6|16649.1|16644.1|2219
1710727800000|2024-03-18 02:10:00|16681.6|16676.6|16664.6|16659.6|16682.6|16677.6|16642.1|16637.1|1338
1710728100000|2024-03-18 02:15:00|16664.1|16659.1|16671.1|16666.1|16695.6|16690.6|16655.6|16650.6|1315
1710728400000|2024-03-18 02:20:00|16671.6|16666.6|16708.6|16703.6|16721.1|16716.1|16670.1|16665.1|1245
1710728700000|2024-03-18 02:25:00|16708.1|16703.1|16708.6|16703.6|16722.1|16717.1|16687.1|16682.1|1005
1710729000000|2024-03-18 02:30:00|16709.1|16704.1|16735.1|16730.1|16741.6|16736.6|16670.1|16665.1|2128
1710729300000|2024-03-18 02:35:00|16734.6|16729.6|16738.6|16733.6|16761.1|16756.1|16719.6|16714.6|2157
1710729600000|2024-03-18 02:40:00|16738.1|16733.1|16750.6|16745.6|16756.6|16751.6|16719.1|16714.1|1283
1710729900000|2024-03-18 02:45:00|16749.6|16744.6|16779.6|16774.6|16806.6|16801.6|16741.6|16736.6|2519
1710730200000|2024-03-18 02:50:00|16779.1|16774.1|16769.1|16764.1|16784.1|16779.1|16759.6|16754.6|1380
1710730500000|2024-03-18 02:55:00|16769.6|16764.6|16739.6|16734.6|16774.1|16769.1|16731.1|16726.1|1491
1710730800000|2024-03-18 03:00:00|16740.6|16735.6|16726.6|16721.6|16744.1|16739.1|16711.1|16706.1|1576
1710731100000|2024-03-18 03:05:00|16726.1|16721.1|16733.6|16728.6|16748.6|16743.6|16722.6|16717.6|890
1710731400000|2024-03-18 03:10:00|16734.1|16729.1|16739.6|16734.6|16752.6|16747.6|16715.6|16710.6|795
1710731700000|2024-03-18 03:15:00|16739.1|16734.1|16769.6|16764.6|16771.1|16766.1|16733.6|16728.6|771
1710732000000|2024-03-18 03:20:00|16769.1|16764.1|16732.6|16727.6|16771.1|16766.1|16725.1|16720.1|750
1710732300000|2024-03-18 03:25:00|16732.1|16727.1|16732.6|16727.6|16742.6|16737.6|16725.6|16720.6|472
1710732600000|2024-03-18 03:30:00|16733.1|16728.1|16744.6|16739.6|16748.6|16743.6|16733.1|16728.1|366
1710732900000|2024-03-18 03:35:00|16745.1|16740.1|16750.6|16745.6|16762.1|16757.1|16745.1|16740.1|512
1710733200000|2024-03-18 03:40:00|16750.1|16745.1|16744.1|16739.1|16750.1|16745.1|16739.1|16734.1|322
1710733500000|2024-03-18 03:45:00|16744.6|16739.6|16736.1|16731.1|16749.1|16744.1|16735.1|16730.1|268
1710733800000|2024-03-18 03:50:00|16735.6|16730.6|16707.6|16702.6|16736.1|16731.1|16702.1|16697.1|1826
1710734100000|2024-03-18 03:55:00|16707.1|16702.1|16714.1|16709.1|16715.6|16710.6|16702.1|16697.1|446
1710734400000|2024-03-18 04:00:00|16721.6|16691.6|16706.1|16676.1|16721.6|16691.6|16705.6|16675.6|2
1710734700000|2024-03-18 04:05:00|16706.3|16676.3|16706.6|16676.6|16707|16677|16705.9|16675.9|0
1710735000000|2024-03-18 04:10:00|16707.1|16677.1|16707.7|16677.7|16709.1|16679.1|16706.6|16676.6|0
1710735300000|2024-03-18 04:15:00|16708|16678|16706.9|16676.9|16708.2|16678.2|16706.9|16676.9|0
1710735600000|2024-03-18 04:20:00|16707.1|16677.1|16707.4|16677.4|16707.4|16677.4|16706|16676|0
1710735900000|2024-03-18 04:25:00|16707.1|16677.1|16708.3|16678.3|16708.3|16678.3|16706.9|16676.9|0
1710736200000|2024-03-18 04:30:00|16708.5|16678.5|16721.1|16691.1|16721.6|16691.6|16708.5|16678.5|0
1710736500000|2024-03-18 04:35:00|16720.9|16690.9|16721.4|16691.4|16721.9|16691.9|16720|16690|0
1710736800000|2024-03-18 04:40:00|16721.7|16691.7|16722.1|16692.1|16722.5|16692.5|16721.7|16691.7|0
1710737100000|2024-03-18 04:45:00|16721.8|16691.8|16720.8|16690.8|16722.1|16692.1|16720.8|16690.8|0
1710737400000|2024-03-18 04:50:00|16721.1|16691.1|16721.3|16691.3|16722.5|16692.5|16720.8|16690.8|0
1710737700000|2024-03-18 04:55:00|16721.1|16691.1|16721.3|16691.3|16721.3|16691.3|16720.8|16690.8|0
1710738000000|2024-03-18 05:00:00|16714.6|16709.6|16730.6|16725.6|16734.1|16729.1|16702.6|16697.6|1036
1710738300000|2024-03-18 05:05:00|16731.1|16726.1|16753.6|16748.6|16755.1|16750.1|16725.6|16720.6|858
1710738600000|2024-03-18 05:10:00|16755.1|16750.1|16748.1|16743.1|16761.1|16756.1|16740.1|16735.1|783
1710738900000|2024-03-18 05:15:00|16747.6|16742.6|16742.6|16737.6|16755.1|16750.1|16735.6|16730.6|648
1710739200000|2024-03-18 05:20:00|16742.1|16737.1|16734.6|16729.6|16759.6|16754.6|16731.1|16726.1|653
1710739500000|2024-03-18 05:25:00|16735.1|16730.1|16752.1|16747.1|16755.6|16750.6|16733.1|16728.1|608
1710739800000|2024-03-18 05:30:00|16751.6|16746.6|16757.6|16752.6|16765.1|16760.1|16751.1|16746.1|794
1710740100000|2024-03-18 05:35:00|16758.1|16753.1|16779.6|16774.6|16784.6|16779.6|16758.1|16753.1|1025
1710740400000|2024-03-18 05:40:00|16780.1|16775.1|16775.6|16770.6|16798.1|16793.1|16771.1|16766.1|854
1710740700000|2024-03-18 05:45:00|16775.1|16770.1|16763.6|16758.6|16782.1|16777.1|16756.6|16751.6|777
1710741000000|2024-03-18 05:50:00|16764.1|16759.1|16763.6|16758.6|16770.6|16765.6|16749.1|16744.1|721
1710741300000|2024-03-18 05:55:00|16763.1|16758.1|16768.1|16763.1|16771.1|16766.1|16759.1|16754.1|573
1710741600000|2024-03-18 06:00:00|16767.6|16762.6|16782.6|16777.6|16789.6|16784.6|16765.6|16760.6|613
1710741900000|2024-03-18 06:05:00|16782.1|16777.1|16776.6|16771.6|16782.6|16777.6|16766.1|16761.1|667
1710742200000|2024-03-18 06:10:00|16776.1|16771.1|16771.6|16766.6|16786.1|16781.1|16760.6|16755.6|751
1710742500000|2024-03-18 06:15:00|16771.1|16766.1|16751.6|16746.6|16779.1|16774.1|16746.1|16741.1|836
1710742800000|2024-03-18 06:20:00|16752.6|16747.6|16760.6|16755.6|16766.1|16761.1|16746.1|16741.1|714
1710743100000|2024-03-18 06:25:00|16759.6|16754.6|16755.1|16750.1|16766.1|16761.1|16754.1|16749.1|519
1710743400000|2024-03-18 06:30:00|16754.6|16749.6|16776.1|16771.1|16780.6|16775.6|16754.6|16749.6|552
1710743700000|2024-03-18 06:35:00|16777.6|16772.6|16757.6|16752.6|16777.6|16772.6|16755.1|16750.1|454
1710744000000|2024-03-18 06:40:00|16758.1|16753.1|16760.6|16755.6|16768.1|16763.1|16758.1|16753.1|417
1710744300000|2024-03-18 06:45:00|16760.1|16755.1|16757.6|16752.6|16766.1|16761.1|16747.1|16742.1|584
1710744600000|2024-03-18 06:50:00|16757.1|16752.1|16765.6|16760.6|16766.1|16761.1|16747.6|16742.6|598
1710744900000|2024-03-18 06:55:00|16765.1|16760.1|16767.6|16762.6|16772.1|16767.1|16761.1|16756.1|473
1710745200000|2024-03-18 07:00:00|16768.1|16763.1|16763.6|16758.6|16769.1|16764.1|16759.6|16754.6|384
1710745500000|2024-03-18 07:05:00|16763.1|16758.1|16760.6|16755.6|16774.6|16769.6|16754.6|16749.6|467
1710745800000|2024-03-18 07:10:00|16760.1|16755.1|16752.1|16747.1|16761.1|16756.1|16748.6|16743.6|428
1710746100000|2024-03-18 07:15:00|16751.6|16746.6|16745.1|16740.1|16760.1|16755.1|16744.1|16739.1|449
1710746400000|2024-03-18 07:20:00|16745.6|16740.6|16742.1|16737.1|16752.1|16747.1|16741.6|16736.6|497
1710746700000|2024-03-18 07:25:00|16741.6|16736.6|16733.6|16728.6|16747.1|16742.1|16731.6|16726.6|689
1710747000000|2024-03-18 07:30:00|16733.1|16728.1|16744.1|16739.1|16755.1|16750.1|16728.1|16723.1|587
1710747300000|2024-03-18 07:35:00|16743.6|16738.6|16745.1|16740.1|16750.6|16745.6|16741.1|16736.1|345
1710747600000|2024-03-18 07:40:00|16745.6|16740.6|16752.1|16747.1|16754.1|16749.1|16745.1|16740.1|383
1710747900000|2024-03-18 07:45:00|16751.1|16746.1|16754.1|16749.1|16758.1|16753.1|16746.1|16741.1|485
1710748200000|2024-03-18 07:50:00|16752.6|16747.6|16742.1|16737.1|16755.1|16750.1|16739.1|16734.1|628
1710748500000|2024-03-18 07:55:00|16741.6|16736.6|16743.1|16738.1|16747.1|16742.1|16738.1|16733.1|950
1710748800000|2024-03-18 08:00:00|16742.1|16737.1|16735.1|16730.1|16746.6|16741.6|16734.1|16729.1|606
1710749100000|2024-03-18 08:05:00|16735.6|16730.6|16741.6|16736.6|16744.6|16739.6|16734.1|16729.1|770
1710749400000|2024-03-18 08:10:00|16739.6|16734.6|16736.1|16731.1|16741.6|16736.6|16734.1|16729.1|593
1710749700000|2024-03-18 08:15:00|16737.1|16732.1|16749.1|16744.1|16749.1|16744.1|16737.1|16732.1|459
1710750000000|2024-03-18 08:20:00|16748.6|16743.6|16743.1|16738.1|16751.1|16746.1|16741.1|16736.1|377
1710750300000|2024-03-18 08:25:00|16743.6|16738.6|16739.1|16734.1|16747.1|16742.1|16739.1|16734.1|489
1710750600000|2024-03-18 08:30:00|16756.9|16726.9|16756.6|16726.6|16759.7|16729.7|16755|16725|0
1710750900000|2024-03-18 08:35:00|16756.9|16726.9|16758.2|16728.2|16759.4|16729.4|16755.9|16725.9|0
1710751200000|2024-03-18 08:40:00|16758.7|16728.7|16763.9|16733.9|16764.2|16734.2|16758.2|16728.2|0
1710751500000|2024-03-18 08:45:00|16763.4|16733.4|16768.7|16738.7|16768.7|16738.7|16763.2|16733.2|0
1710751800000|2024-03-18 08:50:00|16769.2|16739.2|16775.1|16745.1|16775.9|16745.9|16768.7|16738.7|0
1710752100000|2024-03-18 08:55:00|16774.7|16744.7|16778.9|16748.9|16779.1|16749.1|16773.7|16743.7|0
1710752400000|2024-03-18 09:00:00|16779.3|16749.3|16781.5|16751.5|16782.9|16752.9|16778|16748|0
1710752700000|2024-03-18 09:05:00|16781.3|16751.3|16777.4|16747.4|16782|16752|16777|16747|0
1710753000000|2024-03-18 09:10:00|16777|16747|16774.7|16744.7|16778.4|16748.4|16774.7|16744.7|0
1710753300000|2024-03-18 09:15:00|16756.6|16748.6|16742.1|16734.1|16760.6|16752.6|16740.6|16732.6|140
1710753600000|2024-03-18 09:20:00|16742.6|16734.6|16743.1|16735.1|16743.1|16735.1|16732.6|16724.6|98
1710753900000|2024-03-18 09:25:00|16742.6|16734.6|16737.6|16729.6|16743.1|16735.1|16734.1|16726.1|63
1710754200000|2024-03-18 09:30:00|16739.1|16731.1|16739.1|16731.1|16745.6|16737.6|16736.6|16728.6|84
1710754500000|2024-03-18 09:35:00|16738.6|16730.6|16743.1|16735.1|16744.1|16736.1|16737.1|16729.1|61
1710754800000|2024-03-18 09:40:00|16742.6|16734.6|16744.1|16736.1|16744.6|16736.6|16739.1|16731.1|50
1710755100000|2024-03-18 09:45:00|16743.6|16735.6|16738.1|16730.1|16744.1|16736.1|16736.1|16728.1|32
1710755400000|2024-03-18 09:50:00|16738.6|16730.6|16726.1|16718.1|16740.1|16732.1|16725.1|16717.1|79
1710755700000|2024-03-18 09:55:00|16725.6|16717.6|16729.6|16721.6|16730.6|16722.6|16725.6|16717.6|61
1710756000000|2024-03-18 10:00:00|16730.1|16722.1|16729.6|16721.6|16732.1|16724.1|16727.1|16719.1|41
1710756300000|2024-03-18 10:05:00|16730.1|16722.1|16723.1|16715.1|16730.1|16722.1|16723.1|16715.1|24
1710756600000|2024-03-18 10:10:00|16723.6|16715.6|16725.6|16717.6|16727.6|16719.6|16723.6|16715.6|32
1710756900000|2024-03-18 10:15:00|16725.1|16717.1|16719.6|16711.6|16726.1|16718.1|16718.1|16710.1|39
1710757200000|2024-03-18 10:20:00|16720.1|16712.1|16721.1|16713.1|16722.1|16714.1|16717.6|16709.6|14
1710757500000|2024-03-18 10:25:00|16721.6|16713.6|16721.1|16713.1|16722.1|16714.1|16716.1|16708.1|59
1710757800000|2024-03-18 10:30:00|16720.6|16712.6|16719.1|16711.1|16723.1|16715.1|16716.6|16708.6|26
1710758100000|2024-03-18 10:35:00|16719.6|16711.6|16719.1|16711.1|16723.1|16715.1|16718.6|16710.6|34
1710758400000|2024-03-18 10:40:00|16719.6|16711.6|16720.1|16712.1|16721.6|16713.6|16718.1|16710.1|50
1710758700000|2024-03-18 10:45:00|16720.6|16712.6|16718.6|16710.6|16723.6|16715.6|16718.1|16710.1|45
1710759000000|2024-03-18 10:50:00|16719.1|16711.1|16723.1|16715.1|16723.1|16715.1|16719.1|16711.1|17
1710759300000|2024-03-18 10:55:00|16722.6|16714.6|16720.6|16712.6|16723.6|16715.6|16719.6|16711.6|30
1710759600000|2024-03-18 11:00:00|16720.1|16712.1|16716.1|16708.1|16721.1|16713.1|16715.6|16707.6|34
1710759900000|2024-03-18 11:05:00|16715.6|16707.6|16717.6|16709.6|16721.6|16713.6|16715.6|16707.6|18
1710760200000|2024-03-18 11:10:00|16717.1|16709.1|16716.6|16708.6|16719.1|16711.1|16711.6|16703.6|103
1710760500000|2024-03-18 11:15:00|16717.6|16709.6|16721.1|16713.1|16723.6|16715.6|16717.6|16709.6|25
1710760800000|2024-03-18 11:20:00|16720.6|16712.6|16726.6|16718.6|16726.6|16718.6|16720.6|16712.6|51
1710761100000|2024-03-18 11:25:00|16727.1|16719.1|16721.6|16713.6|16727.6|16719.6|16721.1|16713.1|69
1710761400000|2024-03-18 11:30:00|16722.1|16714.1|16725.1|16717.1|16728.1|16720.1|16721.6|16713.6|33
1710761700000|2024-03-18 11:35:00|16724.6|16716.6|16726.1|16718.1|16728.6|16720.6|16724.1|16716.1|17
1710762000000|2024-03-18 11:40:00|16726.6|16718.6|16727.1|16719.1|16729.1|16721.1|16726.1|16718.1|20
1710762300000|2024-03-18 11:45:00|16727.6|16719.6|16721.1|16713.1|16728.6|16720.6|16721.1|16713.1|39
1710762600000|2024-03-18 11:50:00|16721.6|16713.6|16730.1|16722.1|16730.1|16722.1|16721.1|16713.1|46
1710762900000|2024-03-18 11:55:00|16730.6|16722.6|16737.6|16729.6|16743.6|16735.6|16730.1|16722.1|101
1710763200000|2024-03-18 12:00:00|16737.1|16729.1|16743.1|16735.1|16747.6|16739.6|16737.1|16729.1|88
1710763500000|2024-03-18 12:05:00|16742.6|16734.6|16747.1|16739.1|16748.1|16740.1|16742.6|16734.6|32
1710763800000|2024-03-18 12:10:00|16747.6|16739.6|16752.1|16744.1|16754.1|16746.1|16747.1|16739.1|104
1710764100000|2024-03-18 12:15:00|16751.6|16743.6|16751.6|16743.6|16754.6|16746.6|16750.1|16742.1|27
1710764400000|2024-03-18 12:20:00|16750.1|16742.1|16747.1|16739.1|16750.6|16742.6|16745.1|16737.1|26
1710764700000|2024-03-18 12:25:00|16746.6|16738.6|16741.6|16733.6|16748.6|16740.6|16740.1|16732.1|61
1710765000000|2024-03-18 12:30:00|16742.1|16734.1|16732.1|16724.1|16742.1|16734.1|16730.6|16722.6|100
1710765300000|2024-03-18 12:35:00|16732.6|16724.6|16725.1|16717.1|16734.1|16726.1|16725.1|16717.1|49
1710765600000|2024-03-18 12:40:00|16723.1|16715.1|16718.1|16710.1|16727.1|16719.1|16718.1|16710.1|60
1710765900000|2024-03-18 12:45:00|16718.6|16710.6|16707.1|16699.1|16719.1|16711.1|16705.6|16697.6|149
1710766200000|2024-03-18 12:50:00|16707.6|16699.6|16705.1|16697.1|16712.1|16704.1|16697.6|16689.6|133
1710766500000|2024-03-18 12:55:00|16704.6|16696.6|16709.1|16701.1|16710.6|16702.6|16702.1|16694.1|130
1710766800000|2024-03-18 13:00:00|16709.6|16701.6|16710.1|16702.1|16712.1|16704.1|16708.1|16700.1|51
1710767100000|2024-03-18 13:05:00|16709.6|16701.6|16709.1|16701.1|16715.1|16707.1|16709.1|16701.1|72
1710767400000|2024-03-18 13:10:00|16708.6|16700.6|16711.1|16703.1|16712.6|16704.6|16706.6|16698.6|73
1710767700000|2024-03-18 13:15:00|16711.6|16703.6|16714.1|16706.1|16717.6|16709.6|16711.1|16703.1|25
1710768000000|2024-03-18 13:20:00|16714.6|16706.6|16715.1|16707.1|16718.1|16710.1|16713.1|16705.1|19
1710768300000|2024-03-18 13:25:00|16715.6|16707.6|16712.6|16704.6|16720.6|16712.6|16712.6|16704.6|67
1710768600000|2024-03-18 13:30:00|16712.1|16704.1|16710.1|16702.1|16733.6|16725.6|16687.1|16679.1|858
1710768900000|2024-03-18 13:35:00|16708.6|16700.6|16672.1|16664.1|16717.1|16709.1|16668.1|16660.1|456
1710769200000|2024-03-18 13:40:00|16671.6|16663.6|16668.1|16660.1|16674.6|16666.6|16656.6|16648.6|399
1710769500000|2024-03-18 13:45:00|16668.6|16660.6|16639.1|16631.1|16670.1|16662.1|16631.1|16623.1|648
1710769800000|2024-03-18 13:50:00|16640.1|16632.1|16657.6|16649.6|16657.6|16649.6|16638.1|16630.1|225
1710770100000|2024-03-18 13:55:00|16658.1|16650.1|16657.6|16649.6|16661.1|16653.1|16646.1|16638.1|131
1710770400000|2024-03-18 14:00:00|16658.1|16650.1|16660.1|16652.1|16673.6|16665.6|16657.1|16649.1|146
1710770700000|2024-03-18 14:05:00|16660.6|16652.6|16697.1|16689.1|16697.1|16689.1|16655.1|16647.1|200
1710771000000|2024-03-18 14:10:00|16698.1|16690.1|16693.1|16685.1|16711.6|16703.6|16689.1|16681.1|193
1710771300000|2024-03-18 14:15:00|16693.6|16685.6|16691.1|16683.1|16704.6|16696.6|16691.1|16683.1|150
1710771600000|2024-03-18 14:20:00|16691.6|16683.6|16679.1|16671.1|16692.1|16684.1|16675.6|16667.6|172
1710771900000|2024-03-18 14:25:00|16679.6|16671.6|16679.1|16671.1|16682.1|16674.1|16670.1|16662.1|110
1710772200000|2024-03-18 14:30:00|16679.6|16671.6|16681.6|16673.6|16685.6|16677.6|16672.1|16664.1|79
1710772500000|2024-03-18 14:35:00|16681.1|16673.1|16685.6|16677.6|16688.1|16680.1|16677.1|16669.1|66
1710772800000|2024-03-18 14:40:00|16686.1|16678.1|16689.6|16681.6|16691.1|16683.1|16679.1|16671.1|85
1710773100000|2024-03-18 14:45:00|16690.1|16682.1|16690.6|16682.6|16692.1|16684.1|16684.6|16676.6|57
1710773400000|2024-03-18 14:50:00|16690.1|16682.1|16691.1|16683.1|16691.1|16683.1|16680.6|16672.6|123
1710773700000|2024-03-18 14:55:00|16690.6|16682.6|16687.6|16679.6|16691.1|16683.1|16679.6|16671.6|79
1710774000000|2024-03-18 15:00:00|16687.1|16679.1|16688.1|16680.1|16692.1|16684.1|16685.6|16677.6|105
1710774300000|2024-03-18 15:05:00|16687.6|16679.6|16689.1|16681.1|16690.1|16682.1|16683.6|16675.6|62
1710774600000|2024-03-18 15:10:00|16688.6|16680.6|16686.6|16678.6|16689.6|16681.6|16681.1|16673.1|75
1710774900000|2024-03-18 15:15:00|16687.1|16679.1|16684.1|16676.1|16688.1|16680.1|16680.1|16672.1|122
1710775200000|2024-03-18 15:20:00|16684.6|16676.6|16687.6|16679.6|16688.1|16680.1|16683.6|16675.6|46
1710775500000|2024-03-18 15:25:00|16688.1|16680.1|16682.1|16674.1|16689.6|16681.6|16680.1|16672.1|166
1710775800000|2024-03-18 15:30:00|16681.6|16673.6|16671.1|16663.1|16683.1|16675.1|16667.1|16659.1|164
1710776100000|2024-03-18 15:35:00|16670.6|16662.6|16676.6|16668.6|16677.1|16669.1|16669.6|16661.6|57
1710776400000|2024-03-18 15:40:00|16676.1|16668.1|16676.1|16668.1|16680.1|16672.1|16672.6|16664.6|64
1710776700000|2024-03-18 15:45:00|16676.6|16668.6|16686.6|16678.6|16687.1|16679.1|16676.6|16668.6|51
1710777000000|2024-03-18 15:50:00|16686.1|16678.1|16680.6|16672.6|16687.1|16679.1|16677.1|16669.1|41
1710777300000|2024-03-18 15:55:00|16680.1|16672.1|16679.1|16671.1|16686.6|16678.6|16679.1|16671.1|58
1710777600000|2024-03-18 16:00:00|16678.1|16670.1|16661.1|16653.1|16679.6|16671.6|16661.1|16653.1|69
1710777900000|2024-03-18 16:05:00|16660.6|16652.6|16654.1|16646.1|16661.1|16653.1|16653.6|16645.6|152
1710778200000|2024-03-18 16:10:00|16653.6|16645.6|16661.6|16653.6|16665.1|16657.1|16652.1|16644.1|176
1710778500000|2024-03-18 16:15:00|16661.1|16653.1|16654.1|16646.1|16661.6|16653.6|16654.1|16646.1|77
1710778800000|2024-03-18 16:20:00|16653.6|16645.6|16656.1|16648.1|16656.6|16648.6|16653.1|16645.1|103
1710779100000|2024-03-18 16:25:00|16656.6|16648.6|16667.1|16659.1|16670.6|16662.6|16656.1|16648.1|121
1710779400000|2024-03-18 16:30:00|16665.1|16657.1|16655.1|16647.1|16665.1|16657.1|16654.1|16646.1|84
1710779700000|2024-03-18 16:35:00|16655.6|16647.6|16652.1|16644.1|16658.1|16650.1|16651.6|16643.6|60
1710780000000|2024-03-18 16:40:00|16652.6|16644.6|16651.6|16643.6|16655.6|16647.6|16650.6|16642.6|42
1710780300000|2024-03-18 16:45:00|16651.1|16643.1|16651.1|16643.1|16654.1|16646.1|16649.6|16641.6|35
1710780600000|2024-03-18 16:50:00|16651.6|16643.6|16643.1|16635.1|16652.6|16644.6|16642.6|16634.6|79
1710780900000|2024-03-18 16:55:00|16642.6|16634.6|16640.1|16632.1|16644.1|16636.1|16637.1|16629.1|66
1710781200000|2024-03-18 17:00:00|16639.6|16631.6|16638.6|16630.6|16642.1|16634.1|16636.6|16628.6|87
1710781500000|2024-03-18 17:05:00|16639.1|16631.1|16640.1|16632.1|16645.1|16637.1|16639.1|16631.1|47
1710781800000|2024-03-18 17:10:00|16640.6|16632.6|16651.1|16643.1|16651.1|16643.1|16638.1|16630.1|39
1710782100000|2024-03-18 17:15:00|16652.1|16644.1|16648.6|16640.6|16653.6|16645.6|16647.1|16639.1|34
1710782400000|2024-03-18 17:20:00|16649.1|16641.1|16653.1|16645.1|16655.1|16647.1|16645.1|16637.1|41
1710782700000|2024-03-18 17:25:00|16653.6|16645.6|16655.6|16647.6|16656.6|16648.6|16652.1|16644.1|68
1710783000000|2024-03-18 17:30:00|16656.1|16648.1|16656.1|16648.1|16657.6|16649.6|16654.6|16646.6|23
1710783300000|2024-03-18 17:35:00|16656.6|16648.6|16651.6|16643.6|16656.6|16648.6|16650.6|16642.6|23
1710783600000|2024-03-18 17:40:00|16652.1|16644.1|16649.1|16641.1|16653.6|16645.6|16648.6|16640.6|32
1710783900000|2024-03-18 17:45:00|16648.6|16640.6|16655.1|16647.1|16655.1|16647.1|16648.6|16640.6|48
1710784200000|2024-03-18 17:50:00|16655.6|16647.6|16661.6|16653.6|16661.6|16653.6|16655.6|16647.6|33
1710784500000|2024-03-18 17:55:00|16661.1|16653.1|16660.1|16652.1|16663.1|16655.1|16660.1|16652.1|38
1710784800000|2024-03-18 18:00:00|16661.1|16653.1|16660.6|16652.6|16661.6|16653.6|16658.6|16650.6|23
1710785100000|2024-03-18 18:05:00|16661.1|16653.1|16666.1|16658.1|16666.1|16658.1|16660.6|16652.6|25
1710785400000|2024-03-18 18:10:00|16665.6|16657.6|16661.1|16653.1|16666.1|16658.1|16660.6|16652.6|28
1710785700000|2024-03-18 18:15:00|16660.6|16652.6|16663.1|16655.1|16664.6|16656.6|16660.1|16652.1|10
1710786000000|2024-03-18 18:20:00|16664.1|16656.1|16663.1|16655.1|16665.6|16657.6|16657.1|16649.1|37
1710786300000|2024-03-18 18:25:00|16663.6|16655.6|16666.1|16658.1|16667.6|16659.6|16660.1|16652.1|36
1710786600000|2024-03-18 18:30:00|16665.6|16657.6|16666.1|16658.1|16667.1|16659.1|16663.6|16655.6|25
1710786900000|2024-03-18 18:35:00|16665.6|16657.6|16666.1|16658.1|16668.1|16660.1|16664.6|16656.6|31
1710787200000|2024-03-18 18:40:00|16665.6|16657.6|16663.1|16655.1|16666.1|16658.1|16661.1|16653.1|35
1710787500000|2024-03-18 18:45:00|16663.6|16655.6|16673.1|16665.1|16673.6|16665.6|16661.1|16653.1|49
1710787800000|2024-03-18 18:50:00|16672.6|16664.6|16666.6|16658.6|16673.6|16665.6|16666.1|16658.1|60
1710788100000|2024-03-18 18:55:00|16666.1|16658.1|16673|16643|16673|16659.1|16660.1|16643|34
1710788400000|2024-03-18 19:00:00|16673|16643|16672.9|16642.9|16673.3|16643.3|16672.1|16642.1|0
1710788700000|2024-03-18 19:05:00|16672.8|16642.8|16674.2|16644.2|16674.8|16644.8|16672|16642|0
1710789000000|2024-03-18 19:10:00|16674.3|16644.3|16674.2|16644.2|16675|16645|16673.7|16643.7|0
1710789300000|2024-03-18 19:15:00|16674.1|16644.1|16674.5|16644.5|16674.9|16644.9|16673.8|16643.8|0
1710789600000|2024-03-18 19:20:00|16674.4|16644.4|16671.8|16641.8|16675.1|16645.1|16671.5|16641.5|0
1710789900000|2024-03-18 19:25:00|16671.7|16641.7|16676.5|16646.5|16676.8|16646.8|16671.7|16641.7|0
1710790200000|2024-03-18 19:30:00|16673.4|16643.4|16674.3|16644.3|16674.6|16644.6|16673|16643|0
1710790500000|2024-03-18 19:35:00|16674.2|16644.2|16672.5|16642.5|16674.3|16644.3|16672.3|16642.3|0
1710790800000|2024-03-18 19:40:00|16672.3|16642.3|16672.8|16642.8|16675.3|16645.3|16672|16642|0
1710791100000|2024-03-18 19:45:00|16672.7|16642.7|16669.8|16639.8|16678.4|16648.4|16669.7|16639.7|0
1710791400000|2024-03-18 19:50:00|16669.1|16639.1|16663|16633|16669.1|16639.1|16660.5|16630.5|0
1710791700000|2024-03-18 19:55:00|16662.8|16632.8|16672|16642|16676.7|16646.7|16660.9|16630.9|0
1710792000000|2024-03-18 20:00:00|16672.9|16642.9|16667.5|16637.5|16674.3|16644.3|16666|16636|0
1710792300000|2024-03-18 20:05:00|16667.9|16637.9|16674.1|16644.1|16674.8|16644.8|16667.9|16637.9|0
1710792600000|2024-03-18 20:10:00|16673.6|16643.6|16673.4|16643.4|16675.7|16645.7|16672|16642|0
1710792900000|2024-03-18 20:15:00|16672.9|16642.9|16669.6|16639.6|16673.8|16643.8|16666|16636|0
1710793200000|2024-03-18 20:20:00|16669.3|16639.3|16667.9|16637.9|16669.8|16639.8|16664.6|16634.6|0
1710793500000|2024-03-18 20:25:00|16667.7|16637.7|16672.7|16642.7|16676.4|16646.4|16667.5|16637.5|0
1710793800000|2024-03-18 20:30:00|16676.9|16646.9|16678.7|16648.7|16680.2|16650.2|16675|16645|0
1710794100000|2024-03-18 20:35:00|16679.7|16649.7|16676.1|16646.1|16679.7|16649.7|16675.2|16645.2|0
1710794400000|2024-03-18 20:40:00|16676.5|16646.5|16677|16647|16678.4|16648.4|16675.1|16645.1|0
1710794700000|2024-03-18 20:45:00|16676.5|16646.5|16677.5|16647.5|16678|16648|16676.1|16646.1|0
1710795000000|2024-03-18 20:50:00|16677.2|16647.2|16675.2|16645.2|16677.8|16647.8|16675.2|16645.2|0
1710795300000|2024-03-18 20:55:00|16675.4|16645.4|16676.9|16646.9|16677.3|16647.3|16674.5|16644.5|0
1710795600000|2024-03-18 21:00:00|16671.9|16641.9|16670.8|16640.8|16673.3|16643.3|16670.8|16640.8|0
1710795900000|2024-03-18 21:05:00|16670.7|16640.7|16668.8|16638.8|16670.7|16640.7|16668.1|16638.1|0
1710796200000|2024-03-18 21:10:00|16668.7|16638.7|16668.3|16638.3|16669.2|16639.2|16667.7|16637.7|0
1710796500000|2024-03-18 21:15:00|16668.2|16638.2|16669.5|16639.5|16670.1|16640.1|16667|16637|0
1710796800000|2024-03-18 21:20:00|16669.8|16639.8|16671.8|16641.8|16671.9|16641.9|16669.7|16639.7|0
1710797100000|2024-03-18 21:25:00|16672.3|16642.3|16672.1|16642.1|16673|16643|16671.4|16641.4|0
1710797400000|2024-03-18 21:30:00|16672.3|16642.3|16672.1|16642.1|16672.5|16642.5|16672|16642|0
1710797700000|2024-03-18 21:35:00|16671.9|16641.9|16671.2|16641.2|16672.2|16642.2|16671.2|16641.2|0
1710798000000|2024-03-18 21:40:00|16671.4|16641.4|16671.1|16641.1|16671.5|16641.5|16671.1|16641.1|0
1710798300000|2024-03-18 21:45:00|16671.3|16641.3|16670.9|16640.9|16671.3|16641.3|16670.9|16640.9|0
1710798600000|2024-03-18 21:50:00|16671.1|16641.1|16670|16640|16671.1|16641.1|16666.9|16636.9|0
1710798900000|2024-03-18 21:55:00|16669.8|16639.8|16670|16640|16671|16641|16668.6|16638.6|0
1710799200000|2024-03-18 22:00:00|16669.5|16639.5|16670.2|16640.2|16674.4|16644.4|16663.6|16633.6|0
1710799500000|2024-03-18 22:05:00|16670.9|16640.9|16669.7|16639.7|16671.8|16641.8|16667.8|16637.8|0
1710799800000|2024-03-18 22:10:00|16669.2|16639.2|16669.7|16639.7|16671.8|16641.8|16669.2|16639.2|0
1710800100000|2024-03-18 22:15:00|16669.2|16639.2|16671|16641|16672.9|16642.9|16668.1|16638.1|0
1710800400000|2024-03-18 22:20:00|16670.8|16640.8|16670.2|16640.2|16671.3|16641.3|16669.4|16639.4|0
1710800700000|2024-03-18 22:25:00|16669.7|16639.7|16670.2|16640.2|16672.3|16642.3|16669.7|16639.7|0
1710801000000|2024-03-18 22:30:00|16670|16640|16666|16636|16670.2|16640.2|16666|16636|0
1710801300000|2024-03-18 22:35:00|16665.5|16635.5|16666.5|16636.5|16667.6|16637.6|16664.9|16634.9|0
1710801600000|2024-03-18 22:40:00|16666.1|16636.1|16664.4|16634.4|16666.5|16636.5|16663.9|16633.9|0
1710801900000|2024-03-18 22:45:00|16670.3|16640.3|16665.4|16635.4|16670.4|16640.4|16662|16632|0
1710802200000|2024-03-18 22:50:00|16665.6|16635.6|16667.6|16637.6|16668.4|16638.4|16665.4|16635.4|0
1710802500000|2024-03-18 22:55:00|16667.8|16637.8|16668|16638|16668.9|16638.9|16667.1|16637.1|0
1710802800000|2024-03-18 23:00:00|16658.6|16628.6|16654.4|16624.4|16658.6|16628.6|16653.3|16623.3|0
1710803100000|2024-03-18 23:05:00|16654.9|16624.9|16657.3|16627.3|16657.3|16627.3|16654.9|16624.9|0
1710803400000|2024-03-18 23:10:00|16657|16627|16661.2|16631.2|16662.8|16632.8|16657|16627|0
1710803700000|2024-03-18 23:15:00|16661.7|16631.7|16660.7|16630.7|16661.8|16631.8|16660.2|16630.2|0
1710804000000|2024-03-18 23:20:00|16660.3|16630.3|16661.8|16631.8|16662.3|16632.3|16659.7|16629.7|0
1710804300000|2024-03-18 23:25:00|16661.3|16631.3|16661.2|16631.2|16661.8|16631.8|16660.2|16630.2|0
1710804600000|2024-03-18 23:30:00|16671.9|16641.9|16671.6|16641.6|16672.2|16642.2|16670.6|16640.6|0
1710804900000|2024-03-18 23:35:00|16671.4|16641.4|16671.1|16641.1|16672.2|16642.2|16670.6|16640.6|0
1710805200000|2024-03-18 23:40:00|16671.4|16641.4|16670.1|16640.1|16672.2|16642.2|16669.8|16639.8|0
1710805500000|2024-03-18 23:45:00|16669.6|16639.6|16670.6|16640.6|16671.1|16641.1|16669|16639|0
1710805800000|2024-03-18 23:50:00|16671.1|16641.1|16672.7|16642.7|16672.7|16642.7|16670.1|16640.1|0
1710806100000|2024-03-18 23:55:00|16672.3|16642.3|16672.6|16642.6|16672.9|16642.9|16671.7|16641.7|0
1710806400000|2024-03-19 00:00:00|16672.8|16642.8|16670.3|16640.3|16673.9|16643.9|16668.2|16638.2|0
1710806700000|2024-03-19 00:05:00|16670.7|16640.7|16670.9|16640.9|16671.4|16641.4|16668.6|16638.6|0
1710807000000|2024-03-19 00:10:00|16670.7|16640.7|16672.5|16642.5|16673|16643|16668.3|16638.3|0
1710807300000|2024-03-19 00:15:00|16672.7|16642.7|16626.7|16596.7|16673.7|16643.7|16608.2|16578.2|0
1710807600000|2024-03-19 00:20:00|16626.9|16596.9|16642.9|16612.9|16643.1|16613.1|16624.6|16594.6|0
1710807900000|2024-03-19 00:25:00|16642.4|16612.4|16647.3|16617.3|16647.6|16617.6|16641.9|16611.9|0
1710808200000|2024-03-19 00:30:00|16647.8|16617.8|16647.1|16617.1|16648.5|16618.5|16645.7|16615.7|0
1710808500000|2024-03-19 00:35:00|16647.4|16617.4|16648.6|16618.6|16648.6|16618.6|16647.1|16617.1|0
1710808800000|2024-03-19 00:40:00|16648.3|16618.3|16627.3|16597.3|16649.9|16619.9|16626.8|16596.8|0
1710809100000|2024-03-19 00:45:00|16626.8|16596.8|16643.4|16613.4|16643.5|16613.5|16621.6|16591.6|0
1710809400000|2024-03-19 00:50:00|16643.5|16613.5|16652.1|16622.1|16654|16624|16643.5|16613.5|0
1710809700000|2024-03-19 00:55:00|16652.3|16622.3|16651.8|16621.8|16653.2|16623.2|16651.4|16621.4|0
1710810000000|2024-03-19 01:00:00|16652.3|16622.3|16653|16623|16653.7|16623.7|16650.7|16620.7|0
1710810300000|2024-03-19 01:05:00|16653.1|16623.1|16649.4|16619.4|16654.7|16624.7|16648.5|16618.5|0
1710810600000|2024-03-19 01:10:00|16649|16619|16648|16618|16649|16619|16647.8|16617.8|0
1710810900000|2024-03-19 01:15:00|16643.8|16613.8|16582.6|16577.6|16643.8|16615.1|16561.1|16556.1|3009
1710811200000|2024-03-19 01:20:00|16583.1|16578.1|16554.1|16549.1|16584.6|16579.6|16513.6|16508.6|2344
1710811500000|2024-03-19 01:25:00|16554.6|16549.6|16538.6|16533.6|16556.6|16551.6|16521.1|16516.1|1174
1710811800000|2024-03-19 01:30:00|16531.1|16526.1|16493.1|16488.1|16545.6|16540.6|16489.6|16484.6|5830
1710812100000|2024-03-19 01:35:00|16490.1|16485.1|16489.6|16484.6|16507.1|16502.1|16467.6|16462.6|3769
1710812400000|2024-03-19 01:40:00|16490.6|16485.6|16527.6|16522.6|16528.1|16523.1|16479.6|16474.6|3006
1710812700000|2024-03-19 01:45:00|16527.1|16522.1|16545.6|16540.6|16557.6|16552.6|16506.6|16501.6|2750
1710813000000|2024-03-19 01:50:00|16544.1|16539.1|16603.6|16598.6|16610.1|16605.1|16544.1|16539.1|3317
1710813300000|2024-03-19 01:55:00|16602.1|16597.1|16605.1|16600.1|16613.1|16608.1|16583.1|16578.1|2236
1710813600000|2024-03-19 02:00:00|16607.6|16602.6|16629.1|16624.1|16637.1|16632.1|16588.1|16583.1|2595
1710813900000|2024-03-19 02:05:00|16629.6|16624.6|16605.1|16600.1|16634.1|16629.1|16601.6|16596.6|2197
1710814200000|2024-03-19 02:10:00|16604.1|16599.1|16671.6|16666.6|16682.6|16677.6|16602.6|16597.6|5046
1710814500000|2024-03-19 02:15:00|16672.1|16667.1|16647.6|16642.6|16682.6|16677.6|16645.6|16640.6|1524
1710814800000|2024-03-19 02:20:00|16648.1|16643.1|16653.1|16648.1|16666.6|16661.6|16641.6|16636.6|1177
1710815100000|2024-03-19 02:25:00|16654.6|16649.6|16650.6|16645.6|16658.1|16653.1|16636.1|16631.1|1036
1710815400000|2024-03-19 02:30:00|16651.1|16646.1|16629.6|16624.6|16662.6|16657.6|16628.6|16623.6|1067
1710815700000|2024-03-19 02:35:00|16629.1|16624.1|16618.6|16613.6|16645.6|16640.6|16613.1|16608.1|1057
1710816000000|2024-03-19 02:40:00|16617.6|16612.6|16585.6|16580.6|16625.1|16620.1|16583.1|16578.1|1490
1710816300000|2024-03-19 02:45:00|16588.1|16583.1|16588.1|16583.1|16597.1|16592.1|16571.1|16566.1|1237
1710816600000|2024-03-19 02:50:00|16586.6|16581.6|16608.1|16603.1|16612.1|16607.1|16582.1|16577.1|985
1710816900000|2024-03-19 02:55:00|16607.1|16602.1|16633.6|16628.6|16636.6|16631.6|16606.6|16601.6|1243
1710817200000|2024-03-19 03:00:00|16634.1|16629.1|16617.1|16612.1|16659.6|16654.6|16617.1|16612.1|1380
1710817500000|2024-03-19 03:05:00|16617.6|16612.6|16616.6|16611.6|16630.1|16625.1|16611.1|16606.1|809
1710817800000|2024-03-19 03:10:00|16616.1|16611.1|16633.6|16628.6|16642.1|16637.1|16616.1|16611.1|541
1710818100000|2024-03-19 03:15:00|16634.1|16629.1|16599.1|16594.1|16637.1|16632.1|16598.6|16593.6|553
1710818400000|2024-03-19 03:20:00|16599.6|16594.6|16584.6|16579.6|16610.1|16605.1|16574.1|16569.1|1246
1710818700000|2024-03-19 03:25:00|16585.1|16580.1|16590.6|16585.6|16596.1|16591.1|16577.6|16572.6|546
1710819000000|2024-03-19 03:30:00|16591.1|16586.1|16588.6|16583.6|16594.1|16589.1|16581.1|16576.1|287
1710819300000|2024-03-19 03:35:00|16588.1|16583.1|16584.6|16579.6|16589.1|16584.1|16575.6|16570.6|435
1710819600000|2024-03-19 03:40:00|16584.1|16579.1|16547.6|16542.6|16592.1|16587.1|16544.1|16539.1|1074
1710819900000|2024-03-19 03:45:00|16547.1|16542.1|16537.1|16532.1|16551.1|16546.1|16534.1|16529.1|914
1710820200000|2024-03-19 03:50:00|16535.1|16530.1|16525.6|16520.6|16543.1|16538.1|16515.6|16510.6|1138
1710820500000|2024-03-19 03:55:00|16525.1|16520.1|16533.6|16528.6|16535.1|16530.1|16525.1|16520.1|783
1710820800000|2024-03-19 04:00:00|16545.9|16515.9|16541|16511|16546.6|16516.6|16514.8|16484.8|2
1710821100000|2024-03-19 04:05:00|16541.2|16511.2|16546.8|16516.8|16547.2|16517.2|16541.2|16511.2|0
1710821400000|2024-03-19 04:10:00|16546.7|16516.7|16554.9|16524.9|16555.5|16525.5|16545.1|16515.1|0
1710821700000|2024-03-19 04:15:00|16556.3|16526.3|16554.5|16524.5|16556.7|16526.7|16554|16524|0
1710822000000|2024-03-19 04:20:00|16554|16524|16553.1|16523.1|16554.5|16524.5|16550.7|16520.7|0
1710822300000|2024-03-19 04:25:00|16553.6|16523.6|16549.5|16519.5|16554|16524|16549.5|16519.5|0
1710822600000|2024-03-19 04:30:00|16549.1|16519.1|16549.6|16519.6|16549.6|16519.6|16547|16517|0
1710822900000|2024-03-19 04:35:00|16549.4|16519.4|16549.4|16519.4|16549.9|16519.9|16548.4|16518.4|0
1710823200000|2024-03-19 04:40:00|16549.8|16519.8|16549.9|16519.9|16551.9|16521.9|16549.4|16519.4|0
1710823500000|2024-03-19 04:45:00|16553.2|16523.2|16553.2|16523.2|16553.6|16523.6|16552|16522|0
1710823800000|2024-03-19 04:50:00|16552.7|16522.7|16553.2|16523.2|16554.8|16524.8|16551.5|16521.5|0
1710824100000|2024-03-19 04:55:00|16553.6|16523.6|16554.8|16524.8|16555.3|16525.3|16553.6|16523.6|0
1710824400000|2024-03-19 05:00:00|16555.3|16525.3|16543.6|16538.6|16555.3|16545.6|16527.6|16522.6|1376
1710824700000|2024-03-19 05:05:00|16543.1|16538.1|16543.1|16538.1|16552.6|16547.6|16538.6|16533.6|644
1710825000000|2024-03-19 05:10:00|16543.6|16538.6|16557.6|16552.6|16559.6|16554.6|16536.6|16531.6|646
1710825300000|2024-03-19 05:15:00|16556.1|16551.1|16545.1|16540.1|16563.1|16558.1|16540.6|16535.6|540
1710825600000|2024-03-19 05:20:00|16545.6|16540.6|16552.1|16547.1|16558.1|16553.1|16534.6|16529.6|453
1710825900000|2024-03-19 05:25:00|16551.6|16546.6|16551.1|16546.1|16563.6|16558.6|16547.6|16542.6|422
1710826200000|2024-03-19 05:30:00|16550.6|16545.6|16567.1|16562.1|16568.6|16563.6|16546.1|16541.1|1819
1710826500000|2024-03-19 05:35:00|16566.6|16561.6|16554.1|16549.1|16574.1|16569.1|16546.6|16541.6|846
1710826800000|2024-03-19 05:40:00|16553.6|16548.6|16561.1|16556.1|16564.1|16559.1|16548.6|16543.6|374
1710827100000|2024-03-19 05:45:00|16560.6|16555.6|16558.1|16553.1|16570.1|16565.1|16556.1|16551.1|726
1710827400000|2024-03-19 05:50:00|16558.6|16553.6|16570.1|16565.1|16577.6|16572.6|16557.1|16552.1|466
1710827700000|2024-03-19 05:55:00|16570.6|16565.6|16573.1|16568.1|16579.6|16574.6|16567.1|16562.1|489
1710828000000|2024-03-19 06:00:00|16574.1|16569.1|16549.1|16544.1|16580.1|16575.1|16545.1|16540.1|672
1710828300000|2024-03-19 06:05:00|16548.6|16543.6|16516.1|16511.1|16548.6|16543.6|16512.6|16507.6|1182
1710828600000|2024-03-19 06:10:00|16517.1|16512.1|16519.1|16514.1|16530.6|16525.6|16509.6|16504.6|1321
1710828900000|2024-03-19 06:15:00|16519.6|16514.6|16542.6|16537.6|16553.1|16548.1|16516.1|16511.1|944
1710829200000|2024-03-19 06:20:00|16543.6|16538.6|16549.1|16544.1|16560.1|16555.1|16535.6|16530.6|756
1710829500000|2024-03-19 06:25:00|16549.6|16544.6|16548.1|16543.1|16558.1|16553.1|16537.6|16532.6|357
1710829800000|2024-03-19 06:30:00|16547.6|16542.6|16526.1|16521.1|16550.6|16545.6|16525.6|16520.6|381
1710830100000|2024-03-19 06:35:00|16526.6|16521.6|16534.6|16529.6|16547.6|16542.6|16524.1|16519.1|382
1710830400000|2024-03-19 06:40:00|16535.1|16530.1|16538.1|16533.1|16545.1|16540.1|16530.1|16525.1|349
1710830700000|2024-03-19 06:45:00|16537.6|16532.6|16531.6|16526.6|16541.1|16536.1|16524.6|16519.6|292
1710831000000|2024-03-19 06:50:00|16531.1|16526.1|16529.1|16524.1|16532.6|16527.6|16523.1|16518.1|240
1710831300000|2024-03-19 06:55:00|16529.6|16524.6|16542.6|16537.6|16545.6|16540.6|16523.6|16518.6|431
1710831600000|2024-03-19 07:00:00|16543.1|16538.1|16552.1|16547.1|16570.1|16565.1|16542.6|16537.6|996
1710831900000|2024-03-19 07:05:00|16551.6|16546.6|16552.1|16547.1|16552.6|16547.6|16540.6|16535.6|291
1710832200000|2024-03-19 07:10:00|16552.6|16547.6|16548.6|16543.6|16553.6|16548.6|16543.6|16538.6|197
1710832500000|2024-03-19 07:15:00|16547.6|16542.6|16540.1|16535.1|16553.6|16548.6|16535.6|16530.6|498
1710832800000|2024-03-19 07:20:00|16539.6|16534.6|16539.6|16534.6|16541.6|16536.6|16533.6|16528.6|424
1710833100000|2024-03-19 07:25:00|16538.6|16533.6|16556.1|16551.1|16557.6|16552.6|16535.6|16530.6|542
1710833400000|2024-03-19 07:30:00|16555.6|16550.6|16564.6|16559.6|16568.1|16563.1|16555.6|16550.6|638
1710833700000|2024-03-19 07:35:00|16565.1|16560.1|16551.1|16546.1|16565.1|16560.1|16548.6|16543.6|508
1710834000000|2024-03-19 07:40:00|16551.6|16546.6|16543.1|16538.1|16553.6|16548.6|16528.1|16523.1|1796
1710834300000|2024-03-19 07:45:00|16542.6|16537.6|16550.1|16545.1|16558.1|16553.1|16542.6|16537.6|680
1710834600000|2024-03-19 07:50:00|16550.6|16545.6|16552.6|16547.6|16558.6|16553.6|16546.1|16541.1|790
1710834900000|2024-03-19 07:55:00|16552.1|16547.1|16553.1|16548.1|16556.6|16551.6|16543.6|16538.6|974
1710835200000|2024-03-19 08:00:00|16552.7|16547.7|16564.2|16559.2|16583.7|16578.7|16546.7|16541.7|1934
1710835500000|2024-03-19 08:05:00|16565.2|16560.2|16529.7|16524.7|16569.7|16564.7|16513.7|16508.7|2291
1710835800000|2024-03-19 08:10:00|16529.2|16524.2|16536.7|16531.7|16540.2|16535.2|16527.7|16522.7|855
1710836100000|2024-03-19 08:15:00|16537.2|16532.2|16537.2|16532.2|16542.2|16537.2|16533.7|16528.7|750
1710836400000|2024-03-19 08:20:00|16537.7|16532.7|16547.2|16542.2|16551.2|16546.2|16536.2|16531.2|416
1710836700000|2024-03-19 08:25:00|16547.7|16542.7|16542.2|16537.2|16548.2|16543.2|16540.2|16535.2|851
1710837000000|2024-03-19 08:30:00|16559.4|16529.4|16559.4|16529.4|16560.5|16530.5|16556.3|16526.3|298
1710837300000|2024-03-19 08:35:00|16559.6|16529.6|16561.2|16531.2|16562.9|16532.9|16558.7|16528.7|0
1710837600000|2024-03-19 08:40:00|16561|16531|16569.5|16539.5|16570.9|16540.9|16561|16531|0
1710837900000|2024-03-19 08:45:00|16568|16538|16569.8|16539.8|16569.8|16539.8|16565.5|16535.5|0
1710838200000|2024-03-19 08:50:00|16569.9|16539.9|16573.1|16543.1|16576.2|16546.2|16569.5|16539.5|0
1710838500000|2024-03-19 08:55:00|16573.3|16543.3|16562.9|16532.9|16573.3|16543.3|16562|16532|0
1710838800000|2024-03-19 09:00:00|16567.1|16537.1|16569.2|16539.2|16570.2|16540.2|16566.6|16536.6|0
1710839100000|2024-03-19 09:05:00|16569|16539|16559.8|16529.8|16569|16539|16555.4|16525.4|0
1710839400000|2024-03-19 09:10:00|16559.6|16529.6|16561.7|16531.7|16562.2|16532.2|16558|16528|0
1710839700000|2024-03-19 09:15:00|16541.7|16533.7|16531.2|16523.2|16544.2|16536.2|16530.7|16522.7|128
1710840000000|2024-03-19 09:20:00|16530.7|16522.7|16537.2|16529.2|16539.2|16531.2|16530.7|16522.7|88
1710840300000|2024-03-19 09:25:00|16537.7|16529.7|16525.7|16517.7|16538.2|16530.2|16520.2|16512.2|93
1710840600000|2024-03-19 09:30:00|16525.2|16517.2|16527.2|16519.2|16528.7|16520.7|16523.2|16515.2|46
1710840900000|2024-03-19 09:35:00|16527.7|16519.7|16528.2|16520.2|16531.7|16523.7|16526.7|16518.7|67
1710841200000|2024-03-19 09:40:00|16527.7|16519.7|16521.2|16513.2|16528.7|16520.7|16519.2|16511.2|44
1710841500000|2024-03-19 09:45:00|16521.7|16513.7|16522.2|16514.2|16524.2|16516.2|16520.7|16512.7|37
1710841800000|2024-03-19 09:50:00|16522.7|16514.7|16526.7|16518.7|16528.2|16520.2|16521.7|16513.7|60
1710842100000|2024-03-19 09:55:00|16527.2|16519.2|16531.2|16523.2|16531.2|16523.2|16524.2|16516.2|14
1710842400000|2024-03-19 10:00:00|16533.7|16525.7|16545.2|16537.2|16548.2|16540.2|16531.2|16523.2|123
1710842700000|2024-03-19 10:05:00|16545.7|16537.7|16547.2|16539.2|16551.7|16543.7|16541.7|16533.7|58
1710843000000|2024-03-19 10:10:00|16546.2|16538.2|16545.7|16537.7|16552.2|16544.2|16545.2|16537.2|39
1710843300000|2024-03-19 10:15:00|16544.7|16536.7|16546.2|16538.2|16546.2|16538.2|16540.7|16532.7|36
1710843600000|2024-03-19 10:20:00|16546.7|16538.7|16547.2|16539.2|16550.7|16542.7|16545.2|16537.2|37
1710843900000|2024-03-19 10:25:00|16546.7|16538.7|16549.2|16541.2|16553.2|16545.2|16543.7|16535.7|20
1710844200000|2024-03-19 10:30:00|16549.7|16541.7|16545.2|16537.2|16553.2|16545.2|16544.7|16536.7|71
1710844500000|2024-03-19 10:35:00|16544.7|16536.7|16545.2|16537.2|16548.2|16540.2|16543.7|16535.7|20
1710844800000|2024-03-19 10:40:00|16545.7|16537.7|16546.2|16538.2|16550.2|16542.2|16542.7|16534.7|95
1710845100000|2024-03-19 10:45:00|16546.7|16538.7|16545.2|16537.2|16550.2|16542.2|16543.2|16535.2|46
1710845400000|2024-03-19 10:50:00|16545.7|16537.7|16529.2|16521.2|16546.7|16538.7|16529.2|16521.2|83
1710845700000|2024-03-19 10:55:00|16529.7|16521.7|16529.7|16521.7|16530.2|16522.2|16523.2|16515.2|30
1710846000000|2024-03-19 11:00:00|16529.2|16521.2|16527.2|16519.2|16529.2|16521.2|16523.2|16515.2|31
1710846300000|2024-03-19 11:05:00|16527.7|16519.7|16534.2|16526.2|16535.2|16527.2|16525.7|16517.7|42
1710846600000|2024-03-19 11:10:00|16533.7|16525.7|16530.2|16522.2|16534.7|16526.7|16527.2|16519.2|41
1710846900000|2024-03-19 11:15:00|16529.7|16521.7|16536.7|16528.7|16538.2|16530.2|16528.7|16520.7|36
1710847200000|2024-03-19 11:20:00|16536.2|16528.2|16535.2|16527.2|16537.2|16529.2|16530.7|16522.7|36
1710847500000|2024-03-19 11:25:00|16534.7|16526.7|16533.2|16525.2|16537.7|16529.7|16532.2|16524.2|20
1710847800000|2024-03-19 11:30:00|16533.7|16525.7|16529.7|16521.7|16533.7|16525.7|16524.7|16516.7|48
1710848100000|2024-03-19 11:35:00|16528.7|16520.7|16544.7|16536.7|16545.2|16537.2|16528.7|16520.7|51
1710848400000|2024-03-19 11:40:00|16545.2|16537.2|16539.2|16531.2|16547.2|16539.2|16537.7|16529.7|58
1710848700000|2024-03-19 11:45:00|16539.7|16531.7|16546.2|16538.2|16547.2|16539.2|16538.2|16530.2|24
1710849000000|2024-03-19 11:50:00|16545.7|16537.7|16550.2|16542.2|16550.2|16542.2|16543.7|16535.7|52
1710849300000|2024-03-19 11:55:00|16550.7|16542.7|16547.7|16539.7|16553.7|16545.7|16547.2|16539.2|64
1710849600000|2024-03-19 12:00:00|16546.7|16538.7|16549.2|16541.2|16553.7|16545.7|16546.7|16538.7|61
1710849900000|2024-03-19 12:05:00|16549.7|16541.7|16542.7|16534.7|16553.2|16545.2|16542.2|16534.2|48
1710850200000|2024-03-19 12:10:00|16542.2|16534.2|16544.7|16536.7|16547.2|16539.2|16542.2|16534.2|48
1710850500000|2024-03-19 12:15:00|16544.2|16536.2|16547.2|16539.2|16551.7|16543.7|16543.2|16535.2|25
1710850800000|2024-03-19 12:20:00|16547.7|16539.7|16537.7|16529.7|16549.7|16541.7|16533.7|16525.7|46
1710851100000|2024-03-19 12:25:00|16537.2|16529.2|16537.2|16529.2|16537.7|16529.7|16530.7|16522.7|53
1710851400000|2024-03-19 12:30:00|16537.7|16529.7|16550.7|16542.7|16552.7|16544.7|16536.7|16528.7|84
1710851700000|2024-03-19 12:35:00|16551.2|16543.2|16550.7|16542.7|16554.2|16546.2|16545.7|16537.7|75
1710852000000|2024-03-19 12:40:00|16551.2|16543.2|16548.7|16540.7|16552.7|16544.7|16546.7|16538.7|23
1710852300000|2024-03-19 12:45:00|16549.2|16541.2|16557.2|16549.2|16558.2|16550.2|16548.7|16540.7|38
1710852600000|2024-03-19 12:50:00|16556.7|16548.7|16560.2|16552.2|16566.2|16558.2|16556.7|16548.7|136
1710852900000|2024-03-19 12:55:00|16560.7|16552.7|16564.7|16556.7|16566.2|16558.2|16559.7|16551.7|57
1710853200000|2024-03-19 13:00:00|16565.2|16557.2|16569.2|16561.2|16570.7|16562.7|16564.2|16556.2|65
1710853500000|2024-03-19 13:05:00|16569.7|16561.7|16561.7|16553.7|16572.2|16564.2|16560.7|16552.7|115
1710853800000|2024-03-19 13:10:00|16562.2|16554.2|16565.7|16557.7|16566.2|16558.2|16560.7|16552.7|24
1710854100000|2024-03-19 13:15:00|16566.2|16558.2|16568.7|16560.7|16573.7|16565.7|16565.7|16557.7|73
1710854400000|2024-03-19 13:20:00|16568.2|16560.2|16573.7|16565.7|16576.2|16568.2|16565.2|16557.2|69
1710854700000|2024-03-19 13:25:00|16573.2|16565.2|16573.2|16565.2|16575.2|16567.2|16569.7|16561.7|46
1710855000000|2024-03-19 13:30:00|16572.2|16564.2|16597.7|16589.7|16597.7|16589.7|16566.2|16558.2|683
1710855300000|2024-03-19 13:35:00|16597.2|16589.2|16573.7|16565.7|16597.7|16589.7|16564.2|16556.2|288
1710855600000|2024-03-19 13:40:00|16574.2|16566.2|16525.7|16517.7|16576.2|16568.2|16524.2|16516.2|363
1710855900000|2024-03-19 13:45:00|16526.2|16518.2|16514.7|16506.7|16543.7|16535.7|16511.2|16503.2|338
1710856200000|2024-03-19 13:50:00|16515.2|16507.2|16529.7|16521.7|16531.7|16523.7|16510.2|16502.2|231
1710856500000|2024-03-19 13:55:00|16529.2|16521.2|16510.2|16502.2|16531.7|16523.7|16510.2|16502.2|248
1710856800000|2024-03-19 14:00:00|16509.2|16501.2|16518.2|16510.2|16519.2|16511.2|16497.7|16489.7|520
1710857100000|2024-03-19 14:05:00|16518.7|16510.7|16512.7|16504.7|16519.7|16511.7|16511.7|16503.7|83
1710857400000|2024-03-19 14:10:00|16513.2|16505.2|16524.7|16516.7|16524.7|16516.7|16508.7|16500.7|337
1710857700000|2024-03-19 14:15:00|16525.2|16517.2|16526.2|16518.2|16534.7|16526.7|16518.7|16510.7|164
1710858000000|2024-03-19 14:20:00|16528.7|16520.7|16527.2|16519.2|16531.7|16523.7|16520.2|16512.2|91
1710858300000|2024-03-19 14:25:00|16527.7|16519.7|16535.7|16527.7|16548.7|16540.7|16526.7|16518.7|146
1710858600000|2024-03-19 14:30:00|16535.2|16527.2|16545.7|16537.7|16547.2|16539.2|16533.7|16525.7|85
1710858900000|2024-03-19 14:35:00|16545.2|16537.2|16550.7|16542.7|16554.7|16546.7|16543.2|16535.2|73
1710859200000|2024-03-19 14:40:00|16550.2|16542.2|16535.7|16527.7|16552.2|16544.2|16529.2|16521.2|145
1710859500000|2024-03-19 14:45:00|16535.2|16527.2|16540.2|16532.2|16541.7|16533.7|16528.7|16520.7|103
1710859800000|2024-03-19 14:50:00|16540.7|16532.7|16559.7|16551.7|16562.2|16554.2|16540.2|16532.2|148
1710860100000|2024-03-19 14:55:00|16560.2|16552.2|16559.2|16551.2|16569.2|16561.2|16558.7|16550.7|140
1710860400000|2024-03-19 15:00:00|16559.7|16551.7|16549.2|16541.2|16562.2|16554.2|16544.7|16536.7|128
1710860700000|2024-03-19 15:05:00|16549.7|16541.7|16547.2|16539.2|16555.7|16547.7|16546.7|16538.7|55
1710861000000|2024-03-19 15:10:00|16547.7|16539.7|16544.2|16536.2|16549.2|16541.2|16543.2|16535.2|66
1710861300000|2024-03-19 15:15:00|16543.7|16535.7|16554.7|16546.7|16556.2|16548.2|16541.7|16533.7|56
1710861600000|2024-03-19 15:20:00|16553.2|16545.2|16553.2|16545.2|16557.2|16549.2|16553.2|16545.2|43
1710861900000|2024-03-19 15:25:00|16552.7|16544.7|16560.2|16552.2|16562.2|16554.2|16551.2|16543.2|77
1710862200000|2024-03-19 15:30:00|16560.7|16552.7|16564.2|16556.2|16565.2|16557.2|16555.7|16547.7|79
1710862500000|2024-03-19 15:35:00|16562.2|16554.2|16566.2|16558.2|16569.7|16561.7|16558.2|16550.2|81
1710862800000|2024-03-19 15:40:00|16565.7|16557.7|16567.2|16559.2|16568.2|16560.2|16561.7|16553.7|64
1710863100000|2024-03-19 15:45:00|16567.7|16559.7|16576.7|16568.7|16576.7|16568.7|16567.7|16559.7|101
1710863400000|2024-03-19 15:50:00|16575.7|16567.7|16577.7|16569.7|16581.2|16573.2|16571.7|16563.7|83
1710863700000|2024-03-19 15:55:00|16577.2|16569.2|16591.2|16583.2|16592.2|16584.2|16572.2|16564.2|305
1710864000000|2024-03-19 16:00:00|16590.2|16582.2|16584.2|16576.2|16593.2|16585.2|16578.7|16570.7|121
1710864300000|2024-03-19 16:05:00|16583.7|16575.7|16581.2|16573.2|16587.7|16579.7|16580.7|16572.7|66
1710864600000|2024-03-19 16:10:00|16580.7|16572.7|16581.2|16573.2|16582.7|16574.7|16577.2|16569.2|71
1710864900000|2024-03-19 16:15:00|16581.7|16573.7|16602.2|16594.2|16605.2|16597.2|16580.7|16572.7|125
1710865200000|2024-03-19 16:20:00|16602.7|16594.7|16615.2|16607.2|16615.7|16607.7|16602.2|16594.2|189
1710865500000|2024-03-19 16:25:00|16614.7|16606.7|16615.7|16607.7|16620.7|16612.7|16614.7|16606.7|136
1710865800000|2024-03-19 16:30:00|16616.7|16608.7|16615.2|16607.2|16621.2|16613.2|16612.2|16604.2|74
1710866100000|2024-03-19 16:35:00|16614.7|16606.7|16611.2|16603.2|16618.7|16610.7|16610.7|16602.7|64
1710866400000|2024-03-19 16:40:00|16611.7|16603.7|16617.7|16609.7|16617.7|16609.7|16610.7|16602.7|38
1710866700000|2024-03-19 16:45:00|16617.2|16609.2|16627.2|16619.2|16628.7|16620.7|16616.7|16608.7|90
1710867000000|2024-03-19 16:50:00|16626.7|16618.7|16631.2|16623.2|16633.7|16625.7|16624.7|16616.7|91
1710867300000|2024-03-19 16:55:00|16631.7|16623.7|16632.7|16624.7|16637.7|16629.7|16625.7|16617.7|120
1710867600000|2024-03-19 17:00:00|16633.2|16625.2|16633.2|16625.2|16652.2|16644.2|16629.2|16621.2|270
1710867900000|2024-03-19 17:05:00|16632.2|16624.2|16625.2|16617.2|16632.7|16624.7|16624.7|16616.7|71
1710868200000|2024-03-19 17:10:00|16626.7|16618.7|16623.2|16615.2|16629.2|16621.2|16622.7|16614.7|45
1710868500000|2024-03-19 17:15:00|16621.7|16613.7|16616.7|16608.7|16622.7|16614.7|16616.2|16608.2|68
1710868800000|2024-03-19 17:20:00|16618.2|16610.2|16618.7|16610.7|16618.7|16610.7|16613.7|16605.7|35
1710869100000|2024-03-19 17:25:00|16619.2|16611.2|16622.7|16614.7|16625.7|16617.7|16614.7|16606.7|17
1710869400000|2024-03-19 17:30:00|16623.2|16615.2|16624.7|16616.7|16625.2|16617.2|16618.7|16610.7|22
1710869700000|2024-03-19 17:35:00|16625.2|16617.2|16621.7|16613.7|16625.2|16617.2|16620.7|16612.7|10
1710870000000|2024-03-19 17:40:00|16621.2|16613.2|16623.2|16615.2|16626.7|16618.7|16621.2|16613.2|10
1710870300000|2024-03-19 17:45:00|16623.7|16615.7|16624.7|16616.7|16624.7|16616.7|16620.2|16612.2|10
1710870600000|2024-03-19 17:50:00|16624.2|16616.2|16621.2|16613.2|16624.2|16616.2|16616.7|16608.7|23
1710870900000|2024-03-19 17:55:00|16621.7|16613.7|16622.2|16614.2|16622.7|16614.7|16619.2|16611.2|8
1710871200000|2024-03-19 18:00:00|16622.7|16614.7|16616.2|16608.2|16622.7|16614.7|16613.2|16605.2|24
1710871500000|2024-03-19 18:05:00|16615.7|16607.7|16612.7|16604.7|16618.2|16610.2|16612.2|16604.2|8
1710871800000|2024-03-19 18:10:00|16613.2|16605.2|16616.2|16608.2|16619.2|16611.2|16611.7|16603.7|12
1710872100000|2024-03-19 18:15:00|16616.7|16608.7|16608.2|16600.2|16621.7|16613.7|16608.2|16600.2|37
1710872400000|2024-03-19 18:20:00|16608.7|16600.7|16604.2|16596.2|16610.2|16602.2|16603.7|16595.7|34
1710872700000|2024-03-19 18:25:00|16604.7|16596.7|16612.7|16604.7|16614.7|16606.7|16604.7|16596.7|19
1710873000000|2024-03-19 18:30:00|16613.2|16605.2|16610.2|16602.2|16615.2|16607.2|16610.2|16602.2|37
1710873300000|2024-03-19 18:35:00|16610.7|16602.7|16609.7|16601.7|16611.7|16603.7|16606.7|16598.7|6
1710873600000|2024-03-19 18:40:00|16610.2|16602.2|16616.2|16608.2|16617.7|16609.7|16609.2|16601.2|28
1710873900000|2024-03-19 18:45:00|16616.7|16608.7|16620.7|16612.7|16621.2|16613.2|16615.7|16607.7|35
1710874200000|2024-03-19 18:50:00|16621.2|16613.2|16611.7|16603.7|16622.2|16614.2|16611.7|16603.7|46
1710874500000|2024-03-19 18:55:00|16612.2|16604.2|16624.7|16594.7|16624.7|16610.7|16604.7|16594.7|102
1710874800000|2024-03-19 19:00:00|16624.5|16594.5|16622|16592|16625|16595|16621.9|16591.9|0
1710875100000|2024-03-19 19:05:00|16622.2|16592.2|16615.6|16585.6|16622.2|16592.2|16615.3|16585.3|0
1710875400000|2024-03-19 19:10:00|16615.7|16585.7|16615.1|16585.1|16616.5|16586.5|16609.4|16579.4|0
1710875700000|2024-03-19 19:15:00|16614.9|16584.9|16621|16591|16621.3|16591.3|16613.3|16583.3|0
1710876000000|2024-03-19 19:20:00|16620.9|16590.9|16612.2|16582.2|16621.4|16591.4|16612.2|16582.2|0
1710876300000|2024-03-19 19:25:00|16612.1|16582.1|16609.9|16579.9|16612.1|16582.1|16608.8|16578.8|0
1710876600000|2024-03-19 19:30:00|16609.8|16579.8|16612.6|16582.6|16614|16584|16607|16577|0
1710876900000|2024-03-19 19:35:00|16612.7|16582.7|16617.8|16587.8|16617.8|16587.8|16611.1|16581.1|0
1710877200000|2024-03-19 19:40:00|16617.7|16587.7|16617.6|16587.6|16623|16593|16617|16587|0
1710877500000|2024-03-19 19:45:00|16617.7|16587.7|16625.3|16595.3|16625.8|16595.8|16617.7|16587.7|0
1710877800000|2024-03-19 19:50:00|16625.2|16595.2|16624.5|16594.5|16626.1|16596.1|16620.9|16590.9|0
1710878100000|2024-03-19 19:55:00|16624.4|16594.4|16632.9|16602.9|16635.4|16605.4|16623.2|16593.2|0
1710878400000|2024-03-19 20:00:00|16635.4|16605.4|16637.7|16607.7|16638.9|16608.9|16631.4|16601.4|0
1710878700000|2024-03-19 20:05:00|16637.2|16607.2|16631.8|16601.8|16637.2|16607.2|16630.9|16600.9|0
1710879000000|2024-03-19 20:10:00|16631.4|16601.4|16630.9|16600.9|16632.8|16602.8|16629.5|16599.5|0
1710879300000|2024-03-19 20:15:00|16630.4|16600.4|16629.6|16599.6|16632.1|16602.1|16628.1|16598.1|0
1710879600000|2024-03-19 20:20:00|16630|16600|16630|16600|16630|16600|16628.6|16598.6|0
1710879900000|2024-03-19 20:25:00|16630.3|16600.3|16630|16600|16631|16601|16629.6|16599.6|0
1710880200000|2024-03-19 20:30:00|16630.3|16600.3|16631.5|16601.5|16631.5|16601.5|16629.8|16599.8|0
1710880500000|2024-03-19 20:35:00|16631.6|16601.6|16633.3|16603.3|16633.3|16603.3|16631.2|16601.2|0
1710880800000|2024-03-19 20:40:00|16633.5|16603.5|16635.7|16605.7|16636.8|16606.8|16633.3|16603.3|0
1710881100000|2024-03-19 20:45:00|16635.2|16605.2|16633.8|16603.8|16635.2|16605.2|16633.3|16603.3|0
1710881400000|2024-03-19 20:50:00|16633.5|16603.5|16638.4|16608.4|16638.4|16608.4|16632.4|16602.4|0
1710881700000|2024-03-19 20:55:00|16638|16608|16631.9|16601.9|16638.2|16608.2|16631.8|16601.8|0
1710882000000|2024-03-19 21:00:00|16627|16597|16626.6|16596.6|16627.3|16597.3|16625.4|16595.4|0
1710882300000|2024-03-19 21:05:00|16626.9|16596.9|16626.9|16596.9|16627|16597|16626.1|16596.1|0
1710882600000|2024-03-19 21:10:00|16626.6|16596.6|16627|16597|16627.4|16597.4|16626.6|16596.6|0
1710882900000|2024-03-19 21:15:00|16626.8|16596.8|16626.8|16596.8|16627|16597|16626.6|16596.6|0
1710883200000|2024-03-19 21:20:00|16626.6|16596.6|16626.3|16596.3|16626.9|16596.9|16626.3|16596.3|0
1710883500000|2024-03-19 21:25:00|16626.4|16596.4|16626.4|16596.4|16626.4|16596.4|16626.4|16596.4|0
1710883800000|2024-03-19 21:30:00|16626.6|16596.6|16627.3|16597.3|16627.3|16597.3|16626.6|16596.6|0
1710884100000|2024-03-19 21:35:00|16627.6|16597.6|16627.9|16597.9|16628|16598|16627.6|16597.6|0
1710884400000|2024-03-19 21:40:00|16628|16598|16628|16598|16628|16598|16627.9|16597.9|0
1710884700000|2024-03-19 21:45:00|16627.9|16597.9|16627.7|16597.7|16628.4|16598.4|16627.6|16597.6|0
1710885000000|2024-03-19 21:50:00|16627.6|16597.6|16627.3|16597.3|16627.6|16597.6|16627.3|16597.3|0
1710885300000|2024-03-19 21:55:00|16627.4|16597.4|16627.9|16597.9|16628|16598|16627.4|16597.4|0
1710885600000|2024-03-19 22:00:00|16626.7|16596.7|16626.8|16596.8|16628.9|16598.9|16626|16596|0
1710885900000|2024-03-19 22:05:00|16627.3|16597.3|16626.3|16596.3|16627.3|16597.3|16625.8|16595.8|0
1710886200000|2024-03-19 22:10:00|16626.8|16596.8|16626.8|16596.8|16627.3|16597.3|16626.3|16596.3|0
1710886500000|2024-03-19 22:15:00|16634.2|16604.2|16632.5|16602.5|16634.2|16604.2|16632.5|16602.5|0
1710886800000|2024-03-19 22:20:00|16632.8|16602.8|16633.6|16603.6|16633.6|16603.6|16632.8|16602.8|0
1710887100000|2024-03-19 22:25:00|16633.3|16603.3|16634.6|16604.6|16635.1|16605.1|16633.1|16603.1|0
1710887400000|2024-03-19 22:30:00|16634.9|16604.9|16633.1|16603.1|16635.1|16605.1|16632|16602|0
1710887700000|2024-03-19 22:35:00|16632.6|16602.6|16632.9|16602.9|16633.6|16603.6|16632.5|16602.5|0
1710888000000|2024-03-19 22:40:00|16633.2|16603.2|16632.9|16602.9|16633.5|16603.5|16632.4|16602.4|0
1710888300000|2024-03-19 22:45:00|16633|16603|16633.5|16603.5|16634|16604|16633|16603|0
1710888600000|2024-03-19 22:50:00|16633|16603|16633.8|16603.8|16634.2|16604.2|16633|16603|0
1710888900000|2024-03-19 22:55:00|16634|16604|16634.8|16604.8|16636.4|16606.4|16633.8|16603.8|0
1710889200000|2024-03-19 23:00:00|16635.1|16605.1|16636.5|16606.5|16636.5|16606.5|16635.1|16605.1|0
1710889500000|2024-03-19 23:05:00|16637|16607|16635.3|16605.3|16637.2|16607.2|16635.3|16605.3|0
1710889800000|2024-03-19 23:10:00|16635.5|16605.5|16633.2|16603.2|16635.8|16605.8|16633.2|16603.2|0
1710890100000|2024-03-19 23:15:00|16633.7|16603.7|16635.3|16605.3|16635.3|16605.3|16633.2|16603.2|0
1710890400000|2024-03-19 23:20:00|16635.5|16605.5|16635.8|16605.8|16636.4|16606.4|16634.8|16604.8|0
1710890700000|2024-03-19 23:25:00|16636.2|16606.2|16636.8|16606.8|16637.9|16607.9|16636.2|16606.2|0
1710891000000|2024-03-19 23:30:00|16629.4|16599.4|16627.9|16597.9|16629.4|16599.4|16627.3|16597.3|0
1710891300000|2024-03-19 23:35:00|16628.3|16598.3|16627.9|16597.9|16628.4|16598.4|16627.3|16597.3|0
1710891600000|2024-03-19 23:40:00|16627.4|16597.4|16627.9|16597.9|16627.9|16597.9|16627.3|16597.3|0
1710891900000|2024-03-19 23:45:00|16636.4|16606.4|16637.1|16607.1|16637.1|16607.1|16635.1|16605.1|0
1710892200000|2024-03-19 23:50:00|16636.9|16606.9|16636.6|16606.6|16637.1|16607.1|16635.5|16605.5|0
1710892500000|2024-03-19 23:55:00|16636.3|16606.3|16634.6|16604.6|16636.6|16606.6|16634.6|16604.6|0
1710892800000|2024-03-20 00:00:00|16634.2|16604.2|16633.1|16603.1|16634.7|16604.7|16632.1|16602.1|0
1710893100000|2024-03-20 00:05:00|16632.9|16602.9|16632|16602|16633.7|16603.7|16632|16602|0
1710893400000|2024-03-20 00:10:00|16632.2|16602.2|16633.8|16603.8|16633.8|16603.8|16631.1|16601.1|0
1710893700000|2024-03-20 00:15:00|16633.6|16603.6|16630.2|16600.2|16633.8|16603.8|16629.7|16599.7|0
1710894000000|2024-03-20 00:20:00|16629.7|16599.7|16628.1|16598.1|16630.7|16600.7|16627.7|16597.7|0
1710894300000|2024-03-20 00:25:00|16627.7|16597.7|16629.5|16599.5|16630.3|16600.3|16627.2|16597.2|0
1710894600000|2024-03-20 00:30:00|16630|16600|16631.8|16601.8|16632.1|16602.1|16629.3|16599.3|0
1710894900000|2024-03-20 00:35:00|16631.3|16601.3|16633.1|16603.1|16633.1|16603.1|16631.3|16601.3|0
1710895200000|2024-03-20 00:40:00|16633.5|16603.5|16634.3|16604.3|16635.2|16605.2|16633.1|16603.1|0
1710895500000|2024-03-20 00:45:00|16634.1|16604.1|16633.1|16603.1|16634.3|16604.3|16633.1|16603.1|0
1710895800000|2024-03-20 00:50:00|16632.9|16602.9|16631.5|16601.5|16633.1|16603.1|16631.5|16601.5|0
1710896100000|2024-03-20 00:55:00|16631.7|16601.7|16631.3|16601.3|16632.9|16602.9|16631.3|16601.3|0
1710896400000|2024-03-20 01:00:00|16631.5|16601.5|16632.2|16602.2|16632.4|16602.4|16631.3|16601.3|0
1710896700000|2024-03-20 01:05:00|16632.7|16602.7|16631.7|16601.7|16633.1|16603.1|16631.7|16601.7|0
1710897000000|2024-03-20 01:10:00|16632|16602|16629.9|16599.9|16632|16602|16629.9|16599.9|0
1710897300000|2024-03-20 01:15:00|16621.2|16591.2|16563|16558|16647|16642|16558|16553|2141
1710897600000|2024-03-20 01:20:00|16565|16560|16525.5|16520.5|16570|16565|16522.5|16517.5|1472
1710897900000|2024-03-20 01:25:00|16525|16520|16514.5|16509.5|16525|16520|16505|16500|1135
1710898200000|2024-03-20 01:30:00|16515|16510|16454.5|16449.5|16532|16527|16446|16441|6046
1710898500000|2024-03-20 01:35:00|16457.5|16452.5|16453|16448|16468|16463|16420|16415|3504
1710898800000|2024-03-20 01:40:00|16451.5|16446.5|16507.5|16502.5|16516.5|16511.5|16451|16446|3995
1710899100000|2024-03-20 01:45:00|16508|16503|16546|16541|16549.5|16544.5|16484|16479|3697
1710899400000|2024-03-20 01:50:00|16548|16543|16525.5|16520.5|16575|16570|16517.5|16512.5|4791
1710899700000|2024-03-20 01:55:00|16525|16520|16529.5|16524.5|16541|16536|16506.5|16501.5|2120
1710900000000|2024-03-20 02:00:00|16531|16526|16533|16528|16552.5|16547.5|16517.5|16512.5|1439
1710900300000|2024-03-20 02:05:00|16532.5|16527.5|16570.5|16565.5|16577|16572|16526.5|16521.5|1654
1710900600000|2024-03-20 02:10:00|16572|16567|16567.5|16562.5|16593|16588|16556|16551|1575
1710900900000|2024-03-20 02:15:00|16568|16563|16538|16533|16577|16572|16535|16530|1106
1710901200000|2024-03-20 02:20:00|16539.5|16534.5|16526.5|16521.5|16539.5|16534.5|16513|16508|1266
1710901500000|2024-03-20 02:25:00|16527.5|16522.5|16536.5|16531.5|16543|16538|16519|16514|668
1710901800000|2024-03-20 02:30:00|16537|16532|16524.5|16519.5|16551.5|16546.5|16508.5|16503.5|1419
1710902100000|2024-03-20 02:35:00|16524|16519|16557|16552|16559.5|16554.5|16521.5|16516.5|912
1710902400000|2024-03-20 02:40:00|16557.5|16552.5|16610.5|16605.5|16611.5|16606.5|16546.5|16541.5|2127
1710902700000|2024-03-20 02:45:00|16611|16606|16584.5|16579.5|16624|16619|16577|16572|1652
1710903000000|2024-03-20 02:50:00|16584|16579|16574.5|16569.5|16588|16583|16556.5|16551.5|974
1710903300000|2024-03-20 02:55:00|16575|16570|16591.5|16586.5|16604.5|16599.5|16570.5|16565.5|1094
1710903600000|2024-03-20 03:00:00|16592|16587|16558|16553|16592.5|16587.5|16557|16552|858
1710903900000|2024-03-20 03:05:00|16557|16552|16571.5|16566.5|16583.5|16578.5|16556.5|16551.5|552
1710904200000|2024-03-20 03:10:00|16572|16567|16613|16608|16629.5|16624.5|16572|16567|1249
1710904500000|2024-03-20 03:15:00|16613.5|16608.5|16616.5|16611.5|16617|16612|16586.5|16581.5|1129
1710904800000|2024-03-20 03:20:00|16616|16611|16622.5|16617.5|16635|16630|16597.5|16592.5|873
1710905100000|2024-03-20 03:25:00|16622|16617|16625.5|16620.5|16632|16627|16614|16609|709
1710905400000|2024-03-20 03:30:00|16625|16620|16646.5|16641.5|16658.5|16653.5|16621|16616|1224
1710905700000|2024-03-20 03:35:00|16647|16642|16622.5|16617.5|16655|16650|16616|16611|916
1710906000000|2024-03-20 03:40:00|16623|16618|16590|16585|16627|16622|16587.5|16582.5|936
1710906300000|2024-03-20 03:45:00|16589|16584|16575.5|16570.5|16592|16587|16572|16567|793
1710906600000|2024-03-20 03:50:00|16576|16571|16568.5|16563.5|16577|16572|16565.5|16560.5|683
1710906900000|2024-03-20 03:55:00|16568|16563|16557|16552|16568.5|16563.5|16543.5|16538.5|1163
1710907200000|2024-03-20 04:00:00|16558.7|16528.7|16541.9|16511.9|16558.7|16528.7|16496|16466|1
1710907500000|2024-03-20 04:05:00|16551.9|16521.9|16551.5|16521.5|16551.9|16521.9|16551|16521|0
1710907800000|2024-03-20 04:10:00|16551.7|16521.7|16551.9|16521.9|16561.9|16531.9|16551.5|16521.5|0
1710908100000|2024-03-20 04:15:00|16582.5|16552.5|16583|16553|16583.2|16553.2|16582.5|16552.5|0
1710908400000|2024-03-20 04:20:00|16583.2|16553.2|16582.5|16552.5|16583.2|16553.2|16582.5|16552.5|0
1710908700000|2024-03-20 04:25:00|16583|16553|16583.7|16553.7|16583.9|16553.9|16582.5|16552.5|0
1710909000000|2024-03-20 04:30:00|16553.3|16523.3|16555.2|16525.2|16555.2|16525.2|16553.1|16523.1|0
1710909300000|2024-03-20 04:35:00|16555.4|16525.4|16554.7|16524.7|16555.6|16525.6|16554.5|16524.5|0
1710909600000|2024-03-20 04:40:00|16555.2|16525.2|16554.2|16524.2|16555.2|16525.2|16554|16524|0
1710909900000|2024-03-20 04:45:00|16554|16524|16552.6|16522.6|16554.2|16524.2|16552.6|16522.6|0
1710910200000|2024-03-20 04:50:00|16552.8|16522.8|16556.9|16526.9|16558.1|16528.1|16552.1|16522.1|0
1710910500000|2024-03-20 04:55:00|16556.7|16526.7|16555.5|16525.5|16557.1|16527.1|16555|16525|0
1710910800000|2024-03-20 05:00:00|16585.2|16555.2|16526.5|16521.5|16585.2|16555.2|16517|16512|2324
1710911100000|2024-03-20 05:05:00|16527|16522|16550.5|16545.5|16553|16548|16518|16513|1167
1710911400000|2024-03-20 05:10:00|16550|16545|16558.5|16553.5|16562|16557|16543.5|16538.5|1254
1710911700000|2024-03-20 05:15:00|16556|16551|16568.5|16563.5|16576.5|16571.5|16548.5|16543.5|873
1710912000000|2024-03-20 05:20:00|16569|16564|16562|16557|16578.5|16573.5|16555.5|16550.5|934
1710912300000|2024-03-20 05:25:00|16563.5|16558.5|16556.5|16551.5|16573.5|16568.5|16552.5|16547.5|1030
1710912600000|2024-03-20 05:30:00|16557.5|16552.5|16563.5|16558.5|16568|16563|16546.5|16541.5|649
1710912900000|2024-03-20 05:35:00|16564|16559|16555.5|16550.5|16565.5|16560.5|16544|16539|501
1710913200000|2024-03-20 05:40:00|16556|16551|16561|16556|16574.5|16569.5|16549.5|16544.5|480
1710913500000|2024-03-20 05:45:00|16561.5|16556.5|16555|16550|16571.5|16566.5|16552.5|16547.5|399
1710913800000|2024-03-20 05:50:00|16554.5|16549.5|16567.5|16562.5|16569.5|16564.5|16551.5|16546.5|641
1710914100000|2024-03-20 05:55:00|16567|16562|16578.5|16573.5|16580.5|16575.5|16563.5|16558.5|439
1710914400000|2024-03-20 06:00:00|16578|16573|16602.5|16597.5|16603|16598|16577.5|16572.5|1184
1710914700000|2024-03-20 06:05:00|16601.5|16596.5|16601|16596|16611|16606|16593.5|16588.5|792
1710915000000|2024-03-20 06:10:00|16600|16595|16612|16607|16617|16612|16594.5|16589.5|757
1710915300000|2024-03-20 06:15:00|16612.5|16607.5|16588|16583|16614|16609|16588|16583|768
1710915600000|2024-03-20 06:20:00|16588.5|16583.5|16580|16575|16590.5|16585.5|16579|16574|1008
1710915900000|2024-03-20 06:25:00|16580.5|16575.5|16566.5|16561.5|16582.5|16577.5|16566|16561|543
1710916200000|2024-03-20 06:30:00|16567.5|16562.5|16574.5|16569.5|16582|16577|16563|16558|595
1710916500000|2024-03-20 06:35:00|16575|16570|16577.5|16572.5|16582|16577|16567|16562|479
1710916800000|2024-03-20 06:40:00|16578|16573|16576|16571|16584.5|16579.5|16571.5|16566.5|631
1710917100000|2024-03-20 06:45:00|16576.5|16571.5|16587|16582|16594|16589|16572|16567|563
1710917400000|2024-03-20 06:50:00|16587.5|16582.5|16584.5|16579.5|16593|16588|16572|16567|486
1710917700000|2024-03-20 06:55:00|16585|16580|16587|16582|16591|16586|16583|16578|313
1710918000000|2024-03-20 07:00:00|16586.5|16581.5|16589|16584|16595|16590|16581|16576|567
1710918300000|2024-03-20 07:05:00|16588.5|16583.5|16595|16590|16595.5|16590.5|16584.5|16579.5|332
1710918600000|2024-03-20 07:10:00|16596.5|16591.5|16594|16589|16607.5|16602.5|16594|16589|789
1710918900000|2024-03-20 07:15:00|16594.5|16589.5|16598.5|16593.5|16603.5|16598.5|16592.5|16587.5|288
1710919200000|2024-03-20 07:20:00|16598|16593|16589.5|16584.5|16606|16601|16589.5|16584.5|430
1710919500000|2024-03-20 07:25:00|16590|16585|16584.5|16579.5|16594|16589|16578|16573|478
1710919800000|2024-03-20 07:30:00|16585|16580|16577.5|16572.5|16588|16583|16576.5|16571.5|378
1710920100000|2024-03-20 07:35:00|16578|16573|16585|16580|16586|16581|16575|16570|321
1710920400000|2024-03-20 07:40:00|16584.5|16579.5|16582.5|16577.5|16586.5|16581.5|16576|16571|426
1710920700000|2024-03-20 07:45:00|16583|16578|16573.5|16568.5|16584|16579|16570|16565|490
1710921000000|2024-03-20 07:50:00|16574|16569|16565|16560|16576|16571|16561|16556|951
1710921300000|2024-03-20 07:55:00|16565.5|16560.5|16561.5|16556.5|16566|16561|16554.5|16549.5|843
1710921600000|2024-03-20 08:00:00|16561|16556|16543|16538|16561|16556|16541|16536|917
1710921900000|2024-03-20 08:05:00|16544|16539|16542.5|16537.5|16545|16540|16530.5|16525.5|1135
1710922200000|2024-03-20 08:10:00|16541|16536|16565|16560|16566|16561|16541|16536|1171
1710922500000|2024-03-20 08:15:00|16564.5|16559.5|16552|16547|16569.5|16564.5|16551.5|16546.5|754
1710922800000|2024-03-20 08:20:00|16552.5|16547.5|16560.5|16555.5|16562|16557|16550|16545|1208
1710923100000|2024-03-20 08:25:00|16561|16556|16566.5|16561.5|16568|16563|16558.5|16553.5|808
1710923400000|2024-03-20 08:30:00|16578.5|16548.5|16582|16552|16582|16552|16578|16548|0
1710923700000|2024-03-20 08:35:00|16581.8|16551.8|16576.6|16546.6|16581.8|16551.8|16576.1|16546.1|0
1710924000000|2024-03-20 08:40:00|16576.4|16546.4|16571.4|16541.4|16576.4|16546.4|16568.9|16538.9|0
1710924300000|2024-03-20 08:45:00|16571.2|16541.2|16568.3|16538.3|16572.1|16542.1|16567.3|16537.3|0
1710924600000|2024-03-20 08:50:00|16568|16538|16567.7|16537.7|16568.3|16538.3|16564.8|16534.8|0
1710924900000|2024-03-20 08:55:00|16567.9|16537.9|16572|16542|16574.6|16544.6|16567.7|16537.7|0
1710925200000|2024-03-20 09:00:00|16571.6|16541.6|16565.6|16535.6|16573|16543|16563.8|16533.8|0
1710925500000|2024-03-20 09:05:00|16565.4|16535.4|16565.6|16535.6|16567.3|16537.3|16564.2|16534.2|0
1710925800000|2024-03-20 09:10:00|16565.8|16535.8|16569.5|16539.5|16569.5|16539.5|16565.1|16535.1|0
1710926100000|2024-03-20 09:15:00|16539.5|16531.5|16541|16533|16550.5|16542.5|16532|16524|322
1710926400000|2024-03-20 09:20:00|16540.5|16532.5|16547|16539|16549.5|16541.5|16537.5|16529.5|65
1710926700000|2024-03-20 09:25:00|16547.5|16539.5|16546|16538|16554.5|16546.5|16539|16531|196
1710927000000|2024-03-20 09:30:00|16545.5|16537.5|16548|16540|16548|16540|16540.5|16532.5|56
1710927300000|2024-03-20 09:35:00|16547.5|16539.5|16544.5|16536.5|16548|16540|16541.5|16533.5|44
1710927600000|2024-03-20 09:40:00|16544|16536|16539|16531|16544.5|16536.5|16537|16529|130
1710927900000|2024-03-20 09:45:00|16538.5|16530.5|16539|16531|16546|16538|16536.5|16528.5|78
1710928200000|2024-03-20 09:50:00|16538.5|16530.5|16540|16532|16542.5|16534.5|16536|16528|51
1710928500000|2024-03-20 09:55:00|16540.5|16532.5|16549|16541|16549|16541|16538.5|16530.5|49
1710928800000|2024-03-20 10:00:00|16548.5|16540.5|16554.5|16546.5|16554.5|16546.5|16546.5|16538.5|27
1710929100000|2024-03-20 10:05:00|16555|16547|16554|16546|16555.5|16547.5|16552.5|16544.5|47
1710929400000|2024-03-20 10:10:00|16555|16547|16566|16558|16566.5|16558.5|16555|16547|58
1710929700000|2024-03-20 10:15:00|16565.5|16557.5|16556.5|16548.5|16566|16558|16556.5|16548.5|50
1710930000000|2024-03-20 10:20:00|16556|16548|16549.5|16541.5|16557|16549|16548.5|16540.5|73
1710930300000|2024-03-20 10:25:00|16550|16542|16557.5|16549.5|16560.5|16552.5|16550|16542|96
1710930600000|2024-03-20 10:30:00|16558|16550|16571.5|16563.5|16576.5|16568.5|16557.5|16549.5|252
1710930900000|2024-03-20 10:35:00|16572|16564|16571|16563|16577.5|16569.5|16565|16557|92
1710931200000|2024-03-20 10:40:00|16570.5|16562.5|16581|16573|16586.5|16578.5|16569.5|16561.5|125
1710931500000|2024-03-20 10:45:00|16580.5|16572.5|16581|16573|16586.5|16578.5|16578.5|16570.5|70
1710931800000|2024-03-20 10:50:00|16581.5|16573.5|16585|16577|16585.5|16577.5|16578|16570|33
1710932100000|2024-03-20 10:55:00|16585.5|16577.5|16586|16578|16590.5|16582.5|16581|16573|79
1710932400000|2024-03-20 11:00:00|16585|16577|16586|16578|16588.5|16580.5|16584|16576|38
1710932700000|2024-03-20 11:05:00|16585.5|16577.5|16584|16576|16588|16580|16583|16575|38
1710933000000|2024-03-20 11:10:00|16584.5|16576.5|16586|16578|16588.5|16580.5|16579|16571|50
1710933300000|2024-03-20 11:15:00|16586.5|16578.5|16586|16578|16587|16579|16574.5|16566.5|173
1710933600000|2024-03-20 11:20:00|16586.5|16578.5|16580.5|16572.5|16588|16580|16577|16569|61
1710933900000|2024-03-20 11:25:00|16580|16572|16583|16575|16585|16577|16577.5|16569.5|20
1710934200000|2024-03-20 11:30:00|16583.5|16575.5|16576.5|16568.5|16583.5|16575.5|16576|16568|62
1710934500000|2024-03-20 11:35:00|16577|16569|16584|16576|16584.5|16576.5|16577|16569|23
1710934800000|2024-03-20 11:40:00|16583.5|16575.5|16584|16576|16584|16576|16580|16572|61
1710935100000|2024-03-20 11:45:00|16583.5|16575.5|16585|16577|16586|16578|16580.5|16572.5|22
1710935400000|2024-03-20 11:50:00|16583|16575|16589|16581|16589.5|16581.5|16582|16574|127
1710935700000|2024-03-20 11:55:00|16589.5|16581.5|16587|16579|16589.5|16581.5|16586|16578|36
1710936000000|2024-03-20 12:00:00|16587.5|16579.5|16580.5|16572.5|16592|16584|16580|16572|151
1710936300000|2024-03-20 12:05:00|16581|16573|16576|16568|16581.5|16573.5|16574.5|16566.5|106
1710936600000|2024-03-20 12:10:00|16576.5|16568.5|16578.5|16570.5|16581|16573|16574.5|16566.5|78
1710936900000|2024-03-20 12:15:00|16578|16570|16581.5|16573.5|16582.5|16574.5|16576.5|16568.5|33
1710937200000|2024-03-20 12:20:00|16580.5|16572.5|16579|16571|16582.5|16574.5|16577.5|16569.5|78
1710937500000|2024-03-20 12:25:00|16578.5|16570.5|16582|16574|16583|16575|16578|16570|79
1710937800000|2024-03-20 12:30:00|16581.5|16573.5|16575|16567|16583.5|16575.5|16575|16567|57
1710938100000|2024-03-20 12:35:00|16575.5|16567.5|16572|16564|16578|16570|16572|16564|30
1710938400000|2024-03-20 12:40:00|16571.5|16563.5|16570.5|16562.5|16573|16565|16565.5|16557.5|95
1710938700000|2024-03-20 12:45:00|16571|16563|16577|16569|16582|16574|16570.5|16562.5|210
1710939000000|2024-03-20 12:50:00|16577.5|16569.5|16580|16572|16581|16573|16575|16567|29
1710939300000|2024-03-20 12:55:00|16579.5|16571.5|16583|16575|16586.5|16578.5|16579|16571|97
1710939600000|2024-03-20 13:00:00|16582|16574|16581|16573|16585|16577|16579|16571|42
1710939900000|2024-03-20 13:05:00|16581.5|16573.5|16583|16575|16585|16577|16579.5|16571.5|42
1710940200000|2024-03-20 13:10:00|16582.5|16574.5|16588|16580|16588|16580|16576.5|16568.5|120
1710940500000|2024-03-20 13:15:00|16587.5|16579.5|16593|16585|16602|16594|16587.5|16579.5|171
1710940800000|2024-03-20 13:20:00|16594.5|16586.5|16575|16567|16596|16588|16575|16567|112
1710941100000|2024-03-20 13:25:00|16574.5|16566.5|16579|16571|16581.5|16573.5|16573|16565|49
1710941400000|2024-03-20 13:30:00|16579.5|16571.5|16607.5|16599.5|16646.5|16638.5|16566.5|16558.5|1194
1710941700000|2024-03-20 13:35:00|16608|16600|16596|16588|16622.5|16614.5|16595.5|16587.5|493
1710942000000|2024-03-20 13:40:00|16595.5|16587.5|16591|16583|16610|16602|16578|16570|458
1710942300000|2024-03-20 13:45:00|16591.5|16583.5|16587.5|16579.5|16601|16593|16581|16573|496
1710942600000|2024-03-20 13:50:00|16586|16578|16611|16603|16613|16605|16585|16577|218
1710942900000|2024-03-20 13:55:00|16610.5|16602.5|16590|16582|16610.5|16602.5|16588|16580|212
1710943200000|2024-03-20 14:00:00|16590.5|16582.5|16580.5|16572.5|16591|16583|16574.5|16566.5|303
1710943500000|2024-03-20 14:05:00|16581|16573|16567.5|16559.5|16581|16573|16567|16559|267
1710943800000|2024-03-20 14:10:00|16567|16559|16566|16558|16567.5|16559.5|16555.5|16547.5|328
1710944100000|2024-03-20 14:15:00|16568|16560|16581.5|16573.5|16589.5|16581.5|16568|16560|193
1710944400000|2024-03-20 14:20:00|16582|16574|16582|16574|16583.5|16575.5|16563|16555|209
1710944700000|2024-03-20 14:25:00|16581.5|16573.5|16580|16572|16583.5|16575.5|16565.5|16557.5|124
1710945000000|2024-03-20 14:30:00|16580.5|16572.5|16590|16582|16596.5|16588.5|16571.5|16563.5|157
1710945300000|2024-03-20 14:35:00|16589.5|16581.5|16584.5|16576.5|16596|16588|16580|16572|103
1710945600000|2024-03-20 14:40:00|16584|16576|16578|16570|16589|16581|16573.5|16565.5|110
1710945900000|2024-03-20 14:45:00|16578.5|16570.5|16586|16578|16586|16578|16576.5|16568.5|69
1710946200000|2024-03-20 14:50:00|16585|16577|16580|16572|16588.5|16580.5|16579.5|16571.5|105
1710946500000|2024-03-20 14:55:00|16580.5|16572.5|16584.5|16576.5|16588|16580|16577|16569|76
1710946800000|2024-03-20 15:00:00|16584|16576|16586|16578|16601.5|16593.5|16582|16574|203
1710947100000|2024-03-20 15:05:00|16586.5|16578.5|16591|16583|16594|16586|16585.5|16577.5|64
1710947400000|2024-03-20 15:10:00|16590.5|16582.5|16599|16591|16599.5|16591.5|16586.5|16578.5|68
1710947700000|2024-03-20 15:15:00|16598.5|16590.5|16595|16587|16599|16591|16593.5|16585.5|37
1710948000000|2024-03-20 15:20:00|16594|16586|16585.5|16577.5|16596.5|16588.5|16585.5|16577.5|42
1710948300000|2024-03-20 15:25:00|16586|16578|16583|16575|16587.5|16579.5|16580.5|16572.5|63
1710948600000|2024-03-20 15:30:00|16583.5|16575.5|16584|16576|16590|16582|16575.5|16567.5|72
1710948900000|2024-03-20 15:35:00|16584.5|16576.5|16580.5|16572.5|16587|16579|16579.5|16571.5|38
1710949200000|2024-03-20 15:40:00|16580|16572|16584|16576|16588.5|16580.5|16579.5|16571.5|62
1710949500000|2024-03-20 15:45:00|16584.5|16576.5|16588|16580|16588.5|16580.5|16581|16573|32
1710949800000|2024-03-20 15:50:00|16587.5|16579.5|16576|16568|16588|16580|16570.5|16562.5|102
1710950100000|2024-03-20 15:55:00|16576.5|16568.5|16578.5|16570.5|16582|16574|16576.5|16568.5|35
1710950400000|2024-03-20 16:00:00|16579|16571|16579|16571|16582|16574|16575.5|16567.5|28
1710950700000|2024-03-20 16:05:00|16578.5|16570.5|16585|16577|16586|16578|16578|16570|57
1710951000000|2024-03-20 16:10:00|16584.5|16576.5|16588|16580|16588.5|16580.5|16582.5|16574.5|51
1710951300000|2024-03-20 16:15:00|16587.5|16579.5|16592.5|16584.5|16595.5|16587.5|16587|16579|49
1710951600000|2024-03-20 16:20:00|16593|16585|16589.5|16581.5|16596|16588|16585.5|16577.5|94
1710951900000|2024-03-20 16:25:00|16589|16581|16590.5|16582.5|16594.5|16586.5|16587|16579|35
1710952200000|2024-03-20 16:30:00|16589.5|16581.5|16585.5|16577.5|16591.5|16583.5|16584|16576|48
1710952500000|2024-03-20 16:35:00|16586|16578|16588.5|16580.5|16592|16584|16585.5|16577.5|23
1710952800000|2024-03-20 16:40:00|16588|16580|16588|16580|16589|16581|16586|16578|15
1710953100000|2024-03-20 16:45:00|16588.5|16580.5|16594|16586|16594.5|16586.5|16586|16578|23
1710953400000|2024-03-20 16:50:00|16594.5|16586.5|16597|16589|16605.5|16597.5|16593|16585|72
1710953700000|2024-03-20 16:55:00|16597.5|16589.5|16599.5|16591.5|16601.5|16593.5|16596|16588|61
1710954000000|2024-03-20 17:00:00|16600|16592|16592|16584|16601.5|16593.5|16592|16584|17
1710954300000|2024-03-20 17:05:00|16592.5|16584.5|16593.5|16585.5|16596.5|16588.5|16592|16584|11
1710954600000|2024-03-20 17:10:00|16594|16586|16584|16576|16595.5|16587.5|16582.5|16574.5|58
1710954900000|2024-03-20 17:15:00|16583.5|16575.5|16595.5|16587.5|16595.5|16587.5|16583|16575|27
1710955200000|2024-03-20 17:20:00|16596|16588|16596.5|16588.5|16597|16589|16591|16583|45
1710955500000|2024-03-20 17:25:00|16597|16589|16604|16596|16607|16599|16596.5|16588.5|36
1710955800000|2024-03-20 17:30:00|16603.5|16595.5|16613|16605|16613|16605|16603.5|16595.5|71
1710956100000|2024-03-20 17:35:00|16612.5|16604.5|16606|16598|16614.5|16606.5|16606|16598|72
1710956400000|2024-03-20 17:40:00|16605.5|16597.5|16613|16605|16613|16605|16603.5|16595.5|35
1710956700000|2024-03-20 17:45:00|16613.5|16605.5|16623|16615|16623|16615|16611|16603|162
1710957000000|2024-03-20 17:50:00|16623.5|16615.5|16625|16617|16626.5|16618.5|16619.5|16611.5|167
1710957300000|2024-03-20 17:55:00|16623.5|16615.5|16613|16605|16625.5|16617.5|16612.5|16604.5|80
1710957600000|2024-03-20 18:00:00|16612.5|16604.5|16656|16648|16662|16654|16612.5|16604.5|553
1710957900000|2024-03-20 18:05:00|16656.5|16648.5|16641.5|16633.5|16671.5|16663.5|16638|16630|360
1710958200000|2024-03-20 18:10:00|16642|16634|16643|16635|16658.5|16650.5|16639|16631|61
1710958500000|2024-03-20 18:15:00|16642.5|16634.5|16618|16610|16646|16638|16617|16609|198
1710958800000|2024-03-20 18:20:00|16619|16611|16615.5|16607.5|16623|16615|16613|16605|139
1710959100000|2024-03-20 18:25:00|16615|16607|16637|16629|16638|16630|16612.5|16604.5|61
1710959400000|2024-03-20 18:30:00|16634|16626|16612.5|16604.5|16641|16633|16612.5|16604.5|111
1710959700000|2024-03-20 18:35:00|16612|16604|16656|16648|16658|16650|16607|16599|237
1710960000000|2024-03-20 18:40:00|16655.5|16647.5|16669.5|16661.5|16675|16667|16647.5|16639.5|164
1710960300000|2024-03-20 18:45:00|16670|16662|16697.5|16689.5|16706|16698|16670|16662|317
1710960600000|2024-03-20 18:50:00|16697|16689|16695|16687|16703|16695|16681.5|16673.5|216
1710960900000|2024-03-20 18:55:00|16696.5|16688.5|16709.2|16679.2|16709.2|16694.5|16685.5|16677.5|321
1710961200000|2024-03-20 19:00:00|16709.5|16679.5|16711.3|16681.3|16711.4|16681.4|16696.3|16666.3|0
1710961500000|2024-03-20 19:05:00|16711.1|16681.1|16726.7|16696.7|16728.1|16698.1|16711.1|16681.1|0
1710961800000|2024-03-20 19:10:00|16726.9|16696.9|16708.6|16678.6|16728.4|16698.4|16705.6|16675.6|0
1710962100000|2024-03-20 19:15:00|16708.7|16678.7|16724.4|16694.4|16724.8|16694.8|16702|16672|0
1710962400000|2024-03-20 19:20:00|16724.5|16694.5|16724|16694|16730.4|16700.4|16719.1|16689.1|0
1710962700000|2024-03-20 19:25:00|16723.9|16693.9|16743|16713|16743|16713|16722.4|16692.4|0
1710963000000|2024-03-20 19:30:00|16742.9|16712.9|16740.4|16710.4|16743.5|16713.5|16737.7|16707.7|0
1710963300000|2024-03-20 19:35:00|16740.2|16710.2|16718.9|16688.9|16740.4|16710.4|16718.1|16688.1|0
1710963600000|2024-03-20 19:40:00|16719|16689|16721.2|16691.2|16729.3|16699.3|16716|16686|0
1710963900000|2024-03-20 19:45:00|16721.3|16691.3|16708.9|16678.9|16721.4|16691.4|16702.4|16672.4|0
1710964200000|2024-03-20 19:50:00|16708.8|16678.8|16708.1|16678.1|16716.2|16686.2|16705.7|16675.7|0
1710964500000|2024-03-20 19:55:00|16709.6|16679.6|16733.2|16703.2|16734.4|16704.4|16709|16679|0
1710964800000|2024-03-20 20:00:00|16766|16736|16765.3|16735.3|16767.9|16737.9|16759|16729|0
1710965100000|2024-03-20 20:05:00|16765.8|16735.8|16775.6|16745.6|16775.6|16745.6|16765.3|16735.3|0
1710965400000|2024-03-20 20:10:00|16775.1|16745.1|16766.3|16736.3|16776.1|16746.1|16765.3|16735.3|0
1710965700000|2024-03-20 20:15:00|16766.8|16736.8|16759|16729|16767.7|16737.7|16758.6|16728.6|0
1710966000000|2024-03-20 20:20:00|16758.8|16728.8|16749.4|16719.4|16759|16729|16749.4|16719.4|0
1710966300000|2024-03-20 20:25:00|16749.9|16719.9|16748.1|16718.1|16749.9|16719.9|16746.7|16716.7|0
1710966600000|2024-03-20 20:30:00|16748.5|16718.5|16751.8|16721.8|16754.1|16724.1|16748.1|16718.1|0
1710966900000|2024-03-20 20:35:00|16751.5|16721.5|16743.9|16713.9|16752.3|16722.3|16743.9|16713.9|0
1710967200000|2024-03-20 20:40:00|16743.4|16713.4|16744.2|16714.2|16744.8|16714.8|16743|16713|0
1710967500000|2024-03-20 20:45:00|16743.7|16713.7|16743.8|16713.8|16745.4|16715.4|16742.8|16712.8|0
1710967800000|2024-03-20 20:50:00|16744|16714|16747.3|16717.3|16747.3|16717.3|16743.8|16713.8|0
1710968100000|2024-03-20 20:55:00|16747.6|16717.6|16748.9|16718.9|16749.2|16719.2|16746.8|16716.8|0
1710968400000|2024-03-20 21:00:00|16748.4|16718.4|16747.5|16717.5|16748.4|16718.4|16747.1|16717.1|0
1710968700000|2024-03-20 21:05:00|16747.6|16717.6|16746.8|16716.8|16747.8|16717.8|16746.3|16716.3|0
1710969000000|2024-03-20 21:10:00|16746.6|16716.6|16746.6|16716.6|16746.7|16716.7|16746.5|16716.5|0
1710969300000|2024-03-20 21:15:00|16746.5|16716.5|16746.7|16716.7|16746.8|16716.8|16746.5|16716.5|0
1710969600000|2024-03-20 21:20:00|16746.5|16716.5|16744.1|16714.1|16746.8|16716.8|16743.1|16713.1|0
1710969900000|2024-03-20 21:25:00|16744|16714|16744.5|16714.5|16745.9|16715.9|16743.8|16713.8|0
1710970200000|2024-03-20 21:30:00|16744.4|16714.4|16743.2|16713.2|16744.5|16714.5|16743.2|16713.2|0
1710970500000|2024-03-20 21:35:00|16743.1|16713.1|16742.4|16712.4|16743.4|16713.4|16741.3|16711.3|0
1710970800000|2024-03-20 21:40:00|16741.9|16711.9|16743.2|16713.2|16743.3|16713.3|16741.7|16711.7|0
1710971100000|2024-03-20 21:45:00|16743.1|16713.1|16743.8|16713.8|16743.8|16713.8|16742.4|16712.4|0
1710971400000|2024-03-20 21:50:00|16743.4|16713.4|16744.3|16714.3|16744.5|16714.5|16743.3|16713.3|0
1710971700000|2024-03-20 21:55:00|16744.2|16714.2|16744.8|16714.8|16745.4|16715.4|16743.8|16713.8|0
1710972000000|2024-03-20 22:00:00|16745.9|16715.9|16744.8|16714.8|16747.4|16717.4|16743.7|16713.7|0
1710972300000|2024-03-20 22:05:00|16745|16715|16745.3|16715.3|16748.4|16718.4|16745|16715|0
1710972600000|2024-03-20 22:10:00|16744.8|16714.8|16749.5|16719.5|16753.1|16723.1|16744.8|16714.8|0
1710972900000|2024-03-20 22:15:00|16749.9|16719.9|16751|16721|16752.6|16722.6|16749.5|16719.5|0
1710973200000|2024-03-20 22:20:00|16750.8|16720.8|16748.4|16718.4|16751|16721|16748.4|16718.4|0
1710973500000|2024-03-20 22:25:00|16748.9|16718.9|16751|16721|16751|16721|16748.9|16718.9|0
1710973800000|2024-03-20 22:30:00|16752.3|16722.3|16751.8|16721.8|16753.6|16723.6|16751.5|16721.5|0
1710974100000|2024-03-20 22:35:00|16751.6|16721.6|16752.3|16722.3|16754.2|16724.2|16751.5|16721.5|0
1710974400000|2024-03-20 22:40:00|16752.6|16722.6|16745.1|16715.1|16754.1|16724.1|16744.6|16714.6|0
1710974700000|2024-03-20 22:45:00|16745.6|16715.6|16747.1|16717.1|16747.1|16717.1|16745.6|16715.6|0
1710975000000|2024-03-20 22:50:00|16747.6|16717.6|16752.8|16722.8|16754|16724|16747.6|16717.6|0
1710975300000|2024-03-20 22:55:00|16753.1|16723.1|16792.9|16762.9|16805.1|16775.1|16752.8|16722.8|0
1710975600000|2024-03-20 23:00:00|16792.4|16762.4|16793.9|16763.9|16794.9|16764.9|16791.9|16761.9|0
1710975900000|2024-03-20 23:05:00|16794.2|16764.2|16798|16768|16801|16771|16790.3|16760.3|0
1710976200000|2024-03-20 23:10:00|16797.5|16767.5|16795.9|16765.9|16800.3|16770.3|16794.4|16764.4|0
1710976500000|2024-03-20 23:15:00|16795.7|16765.7|16801.6|16771.6|16802.3|16772.3|16795.4|16765.4|0
1710976800000|2024-03-20 23:20:00|16801.5|16771.5|16741.9|16711.9|16802.6|16772.6|16741.9|16711.9|0
1710977100000|2024-03-20 23:25:00|16742.4|16712.4|16746|16716|16746.2|16716.2|16719.1|16689.1|0
1710977400000|2024-03-20 23:30:00|16746.1|16716.1|16782|16752|16782|16752|16746.1|16716.1|0
1710977700000|2024-03-20 23:35:00|16781.8|16751.8|16783.6|16753.6|16784.1|16754.1|16780.2|16750.2|0
1710978000000|2024-03-20 23:40:00|16783.8|16753.8|16783.8|16753.8|16785.2|16755.2|16782.4|16752.4|0
1710978300000|2024-03-20 23:45:00|16783.3|16753.3|16764.8|16734.8|16783.3|16753.3|16764.3|16734.3|0
1710978600000|2024-03-20 23:50:00|16764.4|16734.4|16764.4|16734.4|16766.1|16736.1|16763.8|16733.8|0
1710978900000|2024-03-20 23:55:00|16764.8|16734.8|16762.7|16732.7|16764.9|16734.9|16760.7|16730.7|0
1710979200000|2024-03-21 00:00:00|16762.2|16732.2|16721.7|16691.7|16762.2|16732.2|16716.6|16686.6|0
1710979500000|2024-03-21 00:05:00|16722.1|16692.1|16718.7|16688.7|16722.6|16692.6|16718.5|16688.5|0
1710979800000|2024-03-21 00:10:00|16718.5|16688.5|16718.4|16688.4|16719.2|16689.2|16717.4|16687.4|0
1710980100000|2024-03-21 00:15:00|16718.9|16688.9|16718|16688|16718.9|16688.9|16715.5|16685.5|0
1710980400000|2024-03-21 00:20:00|16718.1|16688.1|16685.7|16655.7|16722.4|16692.4|16684.3|16654.3|0
1710980700000|2024-03-21 00:25:00|16685.6|16655.6|16697.2|16667.2|16697.7|16667.7|16685|16655|0
1710981000000|2024-03-21 00:30:00|16696.9|16666.9|16697.6|16667.6|16698.8|16668.8|16696.5|16666.5|0
1710981300000|2024-03-21 00:35:00|16697.8|16667.8|16697.2|16667.2|16698.1|16668.1|16696.4|16666.4|0
1710981600000|2024-03-21 00:40:00|16696.9|16666.9|16698.8|16668.8|16698.8|16668.8|16696.6|16666.6|0
1710981900000|2024-03-21 00:45:00|16699|16669|16698.8|16668.8|16699.2|16669.2|16698.3|16668.3|0
1710982200000|2024-03-21 00:50:00|16699|16669|16699|16669|16700.6|16670.6|16698.5|16668.5|0
1710982500000|2024-03-21 00:55:00|16698.5|16668.5|16699.5|16669.5|16700.2|16670.2|16698.5|16668.5|0
1710982800000|2024-03-21 01:00:00|16699|16669|16749.2|16719.2|16749.7|16719.7|16698.5|16668.5|0
1710983100000|2024-03-21 01:05:00|16748.8|16718.8|16735.6|16705.6|16749.7|16719.7|16733.8|16703.8|0
1710983400000|2024-03-21 01:10:00|16735.4|16705.4|16742.3|16712.3|16743.2|16713.2|16735.2|16705.2|0
1710983700000|2024-03-21 01:15:00|16760|16730|16768|16763|16783|16778|16713|16708|4200
1710984000000|2024-03-21 01:20:00|16769.5|16764.5|16820|16815|16850.5|16845.5|16769.5|16764.5|2817
1710984300000|2024-03-21 01:25:00|16822|16817|16830.5|16825.5|16841|16836|16807.5|16802.5|2157
1710984600000|2024-03-21 01:30:00|16831|16826|16816|16811|16869.5|16864.5|16806.5|16801.5|6176
1710984900000|2024-03-21 01:35:00|16815.5|16810.5|16831.5|16826.5|16864|16859|16777.5|16772.5|5311
1710985200000|2024-03-21 01:40:00|16832|16827|16813.5|16808.5|16835|16830|16798|16793|2782
1710985500000|2024-03-21 01:45:00|16813|16808|16877.5|16872.5|16887|16882|16792|16787|4055
1710985800000|2024-03-21 01:50:00|16878|16873|16882.5|16877.5|16893|16888|16860.5|16855.5|3648
1710986100000|2024-03-21 01:55:00|16882|16877|16958.5|16953.5|16964.5|16959.5|16864|16859|5369
1710986400000|2024-03-21 02:00:00|16960.5|16955.5|16968|16963|16994.5|16989.5|16956.5|16951.5|5446
1710986700000|2024-03-21 02:05:00|16966|16961|16945.5|16940.5|16971|16966|16926.5|16921.5|3221
1710987000000|2024-03-21 02:10:00|16946|16941|16965.5|16960.5|16966|16961|16938|16933|3073
1710987300000|2024-03-21 02:15:00|16965|16960|16977|16972|16979|16974|16951|16946|2370
1710987600000|2024-03-21 02:20:00|16975|16970|16928.5|16923.5|16977|16972|16927.5|16922.5|2214
1710987900000|2024-03-21 02:25:00|16926.5|16921.5|16924.5|16919.5|16931.5|16926.5|16896.5|16891.5|2721
1710988200000|2024-03-21 02:30:00|16924|16919|16933|16928|16939.5|16934.5|16915|16910|1261
1710988500000|2024-03-21 02:35:00|16932.5|16927.5|16959|16954|16960|16955|16924.5|16919.5|1590
1710988800000|2024-03-21 02:40:00|16957.5|16952.5|16951|16946|16966.5|16961.5|16949|16944|1040
1710989100000|2024-03-21 02:45:00|16950.5|16945.5|16882|16877|16952.5|16947.5|16879.5|16874.5|2039
1710989400000|2024-03-21 02:50:00|16881.5|16876.5|16877.5|16872.5|16886.5|16881.5|16853|16848|2422
1710989700000|2024-03-21 02:55:00|16877|16872|16831.5|16826.5|16879|16874|16815|16810|3518
1710990000000|2024-03-21 03:00:00|16830.5|16825.5|16831.5|16826.5|16849.5|16844.5|16820.5|16815.5|1706
1710990300000|2024-03-21 03:05:00|16831|16826|16839|16834|16839.5|16834.5|16811|16806|1386
1710990600000|2024-03-21 03:10:00|16836|16831|16826|16821|16848|16843|16822|16817|921
1710990900000|2024-03-21 03:15:00|16826.5|16821.5|16806.5|16801.5|16830|16825|16804.5|16799.5|1318
1710991200000|2024-03-21 03:20:00|16806|16801|16831.5|16826.5|16836|16831|16806|16801|961
1710991500000|2024-03-21 03:25:00|16832|16827|16836.5|16831.5|16842|16837|16820.5|16815.5|836
1710991800000|2024-03-21 03:30:00|16836|16831|16843|16838|16844|16839|16831|16826|1373
1710992100000|2024-03-21 03:35:00|16844|16839|16855|16850|16860|16855|16844|16839|1687
1710992400000|2024-03-21 03:40:00|16855.5|16850.5|16840|16835|16855.5|16850.5|16836.5|16831.5|1455
1710992700000|2024-03-21 03:45:00|16841.5|16836.5|16835|16830|16843|16838|16829|16824|1222
1710993000000|2024-03-21 03:50:00|16834.5|16829.5|16839.5|16834.5|16846|16841|16833.5|16828.5|580
1710993300000|2024-03-21 03:55:00|16837|16832|16845.5|16840.5|16847|16842|16835.5|16830.5|424
1710993600000|2024-03-21 04:00:00|16858|16828|16861|16831|16861.5|16831.5|16857.5|16827.5|0
1710993900000|2024-03-21 04:05:00|16861.2|16831.2|16860.6|16830.6|16861.5|16831.5|16860.3|16830.3|0
1710994200000|2024-03-21 04:10:00|16860.8|16830.8|16874.6|16844.6|16880.9|16850.9|16860.8|16830.8|0
1710994500000|2024-03-21 04:15:00|16858.2|16828.2|16859.1|16829.1|16859.3|16829.3|16858.2|16828.2|0
1710994800000|2024-03-21 04:20:00|16859.6|16829.6|16858.7|16828.7|16859.6|16829.6|16858.7|16828.7|0
1710995100000|2024-03-21 04:25:00|16859.1|16829.1|16859.8|16829.8|16859.8|16829.8|16858.7|16828.7|0
1710995400000|2024-03-21 04:30:00|16877.7|16847.7|16880.9|16850.9|16881.6|16851.6|16877.5|16847.5|0
1710995700000|2024-03-21 04:35:00|16880.6|16850.6|16883.1|16853.1|16887.5|16857.5|16880.4|16850.4|0
1710996000000|2024-03-21 04:40:00|16882.8|16852.8|16883.1|16853.1|16883.5|16853.5|16882.6|16852.6|0
1710996300000|2024-03-21 04:45:00|16883.3|16853.3|16883.5|16853.5|16883.8|16853.8|16882.2|16852.2|0
1710996600000|2024-03-21 04:50:00|16883.3|16853.3|16882.8|16852.8|16883.8|16853.8|16882.4|16852.4|0
1710996900000|2024-03-21 04:55:00|16883.1|16853.1|16883.3|16853.3|16883.3|16853.3|16882.4|16852.4|0
1710997200000|2024-03-21 05:00:00|16842.4|16812.4|16831.5|16826.5|16855|16850|16828|16812.4|1022
1710997500000|2024-03-21 05:05:00|16831|16826|16844|16839|16848|16843|16822|16817|624
1710997800000|2024-03-21 05:10:00|16845.5|16840.5|16852.5|16847.5|16854.5|16849.5|16841.5|16836.5|658
1710998100000|2024-03-21 05:15:00|16853|16848|16850.5|16845.5|16866|16861|16842.5|16837.5|958
1710998400000|2024-03-21 05:20:00|16848|16843|16859.5|16854.5|16869|16864|16843|16838|608
1710998700000|2024-03-21 05:25:00|16859|16854|16866.5|16861.5|16875|16870|16856.5|16851.5|661
1710999000000|2024-03-21 05:30:00|16866|16861|16894|16889|16897.5|16892.5|16863.5|16858.5|1612
1710999300000|2024-03-21 05:35:00|16894.5|16889.5|16931|16926|16938|16933|16894.5|16889.5|2214
1710999600000|2024-03-21 05:40:00|16931.5|16926.5|16941|16936|16950|16945|16913|16908|1543
1710999900000|2024-03-21 05:45:00|16941.5|16936.5|16933|16928|16943.5|16938.5|16924|16919|1228
1711000200000|2024-03-21 05:50:00|16933.5|16928.5|16936|16931|16957.5|16952.5|16932.5|16927.5|1217
1711000500000|2024-03-21 05:55:00|16935.5|16930.5|16939.5|16934.5|16942|16937|16928.5|16923.5|1041
1711000800000|2024-03-21 06:00:00|16941.5|16936.5|16922.5|16917.5|16957.5|16952.5|16922.5|16917.5|1793
1711001100000|2024-03-21 06:05:00|16924|16919|16923.5|16918.5|16927|16922|16913|16908|887
1711001400000|2024-03-21 06:10:00|16923|16918|16923.5|16918.5|16931|16926|16916|16911|792
1711001700000|2024-03-21 06:15:00|16924|16919|16902.5|16897.5|16924.5|16919.5|16900|16895|885
1711002000000|2024-03-21 06:20:00|16902|16897|16912.5|16907.5|16913.5|16908.5|16896.5|16891.5|982
1711002300000|2024-03-21 06:25:00|16912|16907|16924.5|16919.5|16927.5|16922.5|16912|16907|725
1711002600000|2024-03-21 06:30:00|16925|16920|16924|16919|16933|16928|16914.5|16909.5|625
1711002900000|2024-03-21 06:35:00|16923.5|16918.5|16935.5|16930.5|16935.5|16930.5|16917|16912|631
1711003200000|2024-03-21 06:40:00|16933|16928|16926.5|16921.5|16939.5|16934.5|16920.5|16915.5|680
1711003500000|2024-03-21 06:45:00|16926|16921|16928.5|16923.5|16935.5|16930.5|16924.5|16919.5|665
1711003800000|2024-03-21 06:50:00|16929|16924|16948.5|16943.5|16948.5|16943.5|16922|16917|758
1711004100000|2024-03-21 06:55:00|16949|16944|16937|16932|16951|16946|16935.5|16930.5|1045
1711004400000|2024-03-21 07:00:00|16937.5|16932.5|16908.5|16903.5|16938|16933|16905|16900|786
1711004700000|2024-03-21 07:05:00|16908|16903|16909|16904|16914.5|16909.5|16898|16893|864
1711005000000|2024-03-21 07:10:00|16908.5|16903.5|16893|16888|16909.5|16904.5|16887.5|16882.5|1080
1711005300000|2024-03-21 07:15:00|16892.5|16887.5|16903.5|16898.5|16908.5|16903.5|16889.5|16884.5|718
1711005600000|2024-03-21 07:20:00|16903|16898|16891.5|16886.5|16905|16900|16891|16886|551
1711005900000|2024-03-21 07:25:00|16892|16887|16897|16892|16898.5|16893.5|16885|16880|626
1711006200000|2024-03-21 07:30:00|16897.5|16892.5|16899|16894|16902.5|16897.5|16889|16884|611
1711006500000|2024-03-21 07:35:00|16898.5|16893.5|16890|16885|16898.5|16893.5|16888.5|16883.5|414
1711006800000|2024-03-21 07:40:00|16889|16884|16881|16876|16896.5|16891.5|16881|16876|839
1711007100000|2024-03-21 07:45:00|16882|16877|16873.5|16868.5|16882|16877|16869|16864|1200
1711007400000|2024-03-21 07:50:00|16873|16868|16870.5|16865.5|16877|16872|16862|16857|1145
1711007700000|2024-03-21 07:55:00|16870|16865|16869|16864|16877|16872|16863.5|16858.5|1605
1711008000000|2024-03-21 08:00:00|16868|16863|16874.5|16869.5|16879|16874|16858.5|16853.5|1860
1711008300000|2024-03-21 08:05:00|16875|16870|16869.5|16864.5|16881|16876|16866|16861|1775
1711008600000|2024-03-21 08:10:00|16869|16864|16867.5|16862.5|16873|16868|16863|16858|1053
1711008900000|2024-03-21 08:15:00|16868|16863|16859.5|16854.5|16871|16866|16851.5|16846.5|1682
1711009200000|2024-03-21 08:20:00|16860|16855|16853.5|16848.5|16863|16858|16851|16846|1582
1711009500000|2024-03-21 08:25:00|16853|16848|16844.5|16839.5|16856.5|16851.5|16835.5|16830.5|1461
1711009800000|2024-03-21 08:30:00|16853.7|16823.7|16870.1|16840.1|16870.3|16840.3|16850.4|16820.4|174
1711010100000|2024-03-21 08:35:00|16870.6|16840.6|16869.4|16839.4|16872.2|16842.2|16868.7|16838.7|427
1711010400000|2024-03-21 08:40:00|16869.2|16839.2|16866.4|16836.4|16869.6|16839.6|16864.3|16834.3|0
1711010700000|2024-03-21 08:45:00|16866.2|16836.2|16869.5|16839.5|16870.2|16840.2|16865.2|16835.2|0
1711011000000|2024-03-21 08:50:00|16870|16840|16871|16841|16872.7|16842.7|16869|16839|0
1711011300000|2024-03-21 08:55:00|16871.2|16841.2|16868|16838|16871.7|16841.7|16867.3|16837.3|0
1711011600000|2024-03-21 09:00:00|16867.7|16837.7|16861.7|16831.7|16868.2|16838.2|16861.7|16831.7|0
1711011900000|2024-03-21 09:05:00|16861.4|16831.4|16854|16824|16861.4|16831.4|16851.7|16821.7|0
1711012200000|2024-03-21 09:10:00|16854.5|16824.5|16849.3|16819.3|16855.2|16825.2|16848.8|16818.8|0
1711012500000|2024-03-21 09:15:00|16812.5|16804.5|16799|16791|16812.5|16804.5|16794.5|16786.5|539
1711012800000|2024-03-21 09:20:00|16799.5|16791.5|16807|16799|16821|16813|16799|16791|181
1711013100000|2024-03-21 09:25:00|16807.5|16799.5|16809|16801|16815.5|16807.5|16803.5|16795.5|132
1711013400000|2024-03-21 09:30:00|16809.5|16801.5|16802|16794|16810|16802|16799|16791|327
1711013700000|2024-03-21 09:35:00|16801.5|16793.5|16791.5|16783.5|16802.5|16794.5|16790|16782|140
1711014000000|2024-03-21 09:40:00|16791|16783|16801.5|16793.5|16806|16798|16785|16777|196
1711014300000|2024-03-21 09:45:00|16801|16793|16794|16786|16807.5|16799.5|16789.5|16781.5|154
1711014600000|2024-03-21 09:50:00|16793.5|16785.5|16795|16787|16797|16789|16787|16779|122
1711014900000|2024-03-21 09:55:00|16794.5|16786.5|16798|16790|16801|16793|16794|16786|132
1711015200000|2024-03-21 10:00:00|16797.5|16789.5|16800|16792|16800|16792|16794.5|16786.5|49
1711015500000|2024-03-21 10:05:00|16799.5|16791.5|16798.5|16790.5|16800.5|16792.5|16794|16786|45
1711015800000|2024-03-21 10:10:00|16798|16790|16794|16786|16798.5|16790.5|16793.5|16785.5|32
1711016100000|2024-03-21 10:15:00|16793.5|16785.5|16793.5|16785.5|16794.5|16786.5|16789.5|16781.5|46
1711016400000|2024-03-21 10:20:00|16793|16785|16789.5|16781.5|16794|16786|16788.5|16780.5|96
1711016700000|2024-03-21 10:25:00|16790|16782|16795.5|16787.5|16798.5|16790.5|16790|16782|27
1711017000000|2024-03-21 10:30:00|16795|16787|16793|16785|16798|16790|16792|16784|30
1711017300000|2024-03-21 10:35:00|16793.5|16785.5|16778|16770|16793.5|16785.5|16777.5|16769.5|99
1711017600000|2024-03-21 10:40:00|16778.5|16770.5|16771.5|16763.5|16780|16772|16769|16761|165
1711017900000|2024-03-21 10:45:00|16771|16763|16770.5|16762.5|16775|16767|16769|16761|67
1711018200000|2024-03-21 10:50:00|16771|16763|16770|16762|16776.5|16768.5|16769.5|16761.5|49
1711018500000|2024-03-21 10:55:00|16769.5|16761.5|16774|16766|16774|16766|16768.5|16760.5|30
1711018800000|2024-03-21 11:00:00|16773.5|16765.5|16779.5|16771.5|16783.5|16775.5|16768.5|16760.5|62
1711019100000|2024-03-21 11:05:00|16779|16771|16777|16769|16781|16773|16772.5|16764.5|50
1711019400000|2024-03-21 11:10:00|16776.5|16768.5|16781|16773|16786|16778|16776.5|16768.5|48
1711019700000|2024-03-21 11:15:00|16780.5|16772.5|16784|16776|16786|16778|16778.5|16770.5|43
1711020000000|2024-03-21 11:20:00|16784.5|16776.5|16789.5|16781.5|16791|16783|16784.5|16776.5|50
1711020300000|2024-03-21 11:25:00|16789|16781|16784|16776|16789|16781|16782|16774|44
1711020600000|2024-03-21 11:30:00|16783.5|16775.5|16796|16788|16796|16788|16783|16775|99
1711020900000|2024-03-21 11:35:00|16795.5|16787.5|16791|16783|16796|16788|16786.5|16778.5|64
1711021200000|2024-03-21 11:40:00|16791.5|16783.5|16790|16782|16796.5|16788.5|16788.5|16780.5|26
1711021500000|2024-03-21 11:45:00|16789.5|16781.5|16789|16781|16791.5|16783.5|16786.5|16778.5|39
1711021800000|2024-03-21 11:50:00|16789.5|16781.5|16787|16779|16789.5|16781.5|16784.5|16776.5|28
1711022100000|2024-03-21 11:55:00|16786.5|16778.5|16793|16785|16793.5|16785.5|16784.5|16776.5|37
1711022400000|2024-03-21 12:00:00|16793.5|16785.5|16802|16794|16805.5|16797.5|16793|16785|122
1711022700000|2024-03-21 12:05:00|16802.5|16794.5|16797.5|16789.5|16804.5|16796.5|16795.5|16787.5|68
1711023000000|2024-03-21 12:10:00|16798|16790|16790.5|16782.5|16798.5|16790.5|16787.5|16779.5|77
1711023300000|2024-03-21 12:15:00|16791.5|16783.5|16792|16784|16795.5|16787.5|16788|16780|43
1711023600000|2024-03-21 12:20:00|16791.5|16783.5|16779.5|16771.5|16791.5|16783.5|16775.5|16767.5|89
1711023900000|2024-03-21 12:25:00|16780|16772|16797|16789|16797.5|16789.5|16779|16771|62
1711024200000|2024-03-21 12:30:00|16796.5|16788.5|16802.5|16794.5|16805.5|16797.5|16786|16778|144
1711024500000|2024-03-21 12:35:00|16803|16795|16789|16781|16803.5|16795.5|16789|16781|45
1711024800000|2024-03-21 12:40:00|16788.5|16780.5|16785|16777|16789.5|16781.5|16777.5|16769.5|107
1711025100000|2024-03-21 12:45:00|16785.5|16777.5|16786|16778|16788|16780|16781|16773|54
1711025400000|2024-03-21 12:50:00|16785.5|16777.5|16784|16776|16785.5|16777.5|16778.5|16770.5|36
1711025700000|2024-03-21 12:55:00|16784.5|16776.5|16790.5|16782.5|16792.5|16784.5|16784.5|16776.5|58
1711026000000|2024-03-21 13:00:00|16791|16783|16787.5|16779.5|16791.5|16783.5|16784|16776|85
1711026300000|2024-03-21 13:05:00|16788|16780|16779|16771|16792.5|16784.5|16778.5|16770.5|111
1711026600000|2024-03-21 13:10:00|16778.5|16770.5|16783|16775|16783|16775|16776.5|16768.5|129
1711026900000|2024-03-21 13:15:00|16783.5|16775.5|16777.5|16769.5|16783.5|16775.5|16776.5|16768.5|119
1711027200000|2024-03-21 13:20:00|16777|16769|16790|16782|16790.5|16782.5|16775|16767|109
1711027500000|2024-03-21 13:25:00|16789.5|16781.5|16776|16768|16797.5|16789.5|16772.5|16764.5|141
1711027800000|2024-03-21 13:30:00|16778.5|16770.5|16779.5|16771.5|16785|16777|16738|16730|893
1711028100000|2024-03-21 13:35:00|16776.5|16768.5|16784.5|16776.5|16786|16778|16759|16751|355
1711028400000|2024-03-21 13:40:00|16785|16777|16791|16783|16798.5|16790.5|16782.5|16774.5|405
1711028700000|2024-03-21 13:45:00|16787|16779|16762.5|16754.5|16793|16785|16757|16749|374
1711029000000|2024-03-21 13:50:00|16762|16754|16765.5|16757.5|16774|16766|16759.5|16751.5|242
1711029300000|2024-03-21 13:55:00|16765|16757|16766.5|16758.5|16767|16759|16753.5|16745.5|270
1711029600000|2024-03-21 14:00:00|16767|16759|16745|16737|16774.5|16766.5|16742.5|16734.5|339
1711029900000|2024-03-21 14:05:00|16744|16736|16759|16751|16763.5|16755.5|16740.5|16732.5|278
1711030200000|2024-03-21 14:10:00|16759.5|16751.5|16743|16735|16759.5|16751.5|16734.5|16726.5|387
1711030500000|2024-03-21 14:15:00|16745.5|16737.5|16759.5|16751.5|16765|16757|16741|16733|237
1711030800000|2024-03-21 14:20:00|16760|16752|16756.5|16748.5|16770.5|16762.5|16755|16747|126
1711031100000|2024-03-21 14:25:00|16757|16749|16755.5|16747.5|16760|16752|16750|16742|130
1711031400000|2024-03-21 14:30:00|16756|16748|16761|16753|16774|16766|16755|16747|259
1711031700000|2024-03-21 14:35:00|16760.5|16752.5|16758|16750|16760.5|16752.5|16747.5|16739.5|297
1711032000000|2024-03-21 14:40:00|16758.5|16750.5|16759|16751|16759|16751|16750|16742|235
1711032300000|2024-03-21 14:45:00|16758.5|16750.5|16760|16752|16762.5|16754.5|16755|16747|140
1711032600000|2024-03-21 14:50:00|16761|16753|16766|16758|16775.5|16767.5|16760.5|16752.5|159
1711032900000|2024-03-21 14:55:00|16766.5|16758.5|16748|16740|16767|16759|16746|16738|129
1711033200000|2024-03-21 15:00:00|16749|16741|16735.5|16727.5|16749|16741|16735.5|16727.5|229
1711033500000|2024-03-21 15:05:00|16736|16728|16741|16733|16741.5|16733.5|16732.5|16724.5|248
1711033800000|2024-03-21 15:10:00|16741.5|16733.5|16732|16724|16747|16739|16729.5|16721.5|115
1711034100000|2024-03-21 15:15:00|16731.5|16723.5|16731.5|16723.5|16737|16729|16728.5|16720.5|90
1711034400000|2024-03-21 15:20:00|16731|16723|16734|16726|16743|16735|16731|16723|70
1711034700000|2024-03-21 15:25:00|16733.5|16725.5|16741|16733|16741|16733|16727.5|16719.5|72
1711035000000|2024-03-21 15:30:00|16740.5|16732.5|16740.5|16732.5|16742|16734|16736.5|16728.5|60
1711035300000|2024-03-21 15:35:00|16740|16732|16743|16735|16745|16737|16732.5|16724.5|80
1711035600000|2024-03-21 15:40:00|16742.5|16734.5|16736|16728|16742.5|16734.5|16732|16724|75
1711035900000|2024-03-21 15:45:00|16735.5|16727.5|16729|16721|16739.5|16731.5|16728|16720|86
1711036200000|2024-03-21 15:50:00|16728.5|16720.5|16726|16718|16736.5|16728.5|16725.5|16717.5|80
1711036500000|2024-03-21 15:55:00|16725.5|16717.5|16723|16715|16726|16718|16716.5|16708.5|101
1711036800000|2024-03-21 16:00:00|16722.5|16714.5|16750.5|16742.5|16750.5|16742.5|16717.5|16709.5|632
1711037100000|2024-03-21 16:05:00|16750|16742|16746|16738|16756|16748|16740|16732|354
1711037400000|2024-03-21 16:10:00|16747.5|16739.5|16748|16740|16764.5|16756.5|16744.5|16736.5|344
1711037700000|2024-03-21 16:15:00|16748.5|16740.5|16751|16743|16753.5|16745.5|16746.5|16738.5|52
1711038000000|2024-03-21 16:20:00|16751.5|16743.5|16756|16748|16759|16751|16748.5|16740.5|41
1711038300000|2024-03-21 16:25:00|16756.5|16748.5|16754|16746|16758|16750|16753|16745|36
1711038600000|2024-03-21 16:30:00|16753.5|16745.5|16749|16741|16754|16746|16739|16731|101
1711038900000|2024-03-21 16:35:00|16747|16739|16752.5|16744.5|16752.5|16744.5|16746|16738|75
1711039200000|2024-03-21 16:40:00|16753|16745|16746|16738|16756.5|16748.5|16746|16738|98
1711039500000|2024-03-21 16:45:00|16745.5|16737.5|16752.5|16744.5|16755.5|16747.5|16742|16734|51
1711039800000|2024-03-21 16:50:00|16753.5|16745.5|16758|16750|16758|16750|16751|16743|32
1711040100000|2024-03-21 16:55:00|16758.5|16750.5|16749|16741|16759|16751|16749|16741|37
1711040400000|2024-03-21 17:00:00|16749.5|16741.5|16743|16735|16749.5|16741.5|16736|16728|96
1711040700000|2024-03-21 17:05:00|16743.5|16735.5|16749.5|16741.5|16751.5|16743.5|16743.5|16735.5|29
1711041000000|2024-03-21 17:10:00|16749|16741|16753|16745|16753.5|16745.5|16746|16738|27
1711041300000|2024-03-21 17:15:00|16752.5|16744.5|16753|16745|16758|16750|16752.5|16744.5|30
1711041600000|2024-03-21 17:20:00|16751|16743|16750.5|16742.5|16754.5|16746.5|16750.5|16742.5|10
1711041900000|2024-03-21 17:25:00|16751.5|16743.5|16752|16744|16752.5|16744.5|16744|16736|49
1711042200000|2024-03-21 17:30:00|16751.5|16743.5|16742.5|16734.5|16751.5|16743.5|16742.5|16734.5|56
1711042500000|2024-03-21 17:35:00|16743|16735|16742.5|16734.5|16744.5|16736.5|16739.5|16731.5|54
1711042800000|2024-03-21 17:40:00|16742|16734|16741|16733|16744|16736|16740|16732|50
1711043100000|2024-03-21 17:45:00|16740.5|16732.5|16735|16727|16744|16736|16732.5|16724.5|98
1711043400000|2024-03-21 17:50:00|16734.5|16726.5|16733.5|16725.5|16735.5|16727.5|16731.5|16723.5|36
1711043700000|2024-03-21 17:55:00|16733|16725|16734|16726|16735|16727|16731.5|16723.5|47
1711044000000|2024-03-21 18:00:00|16734.5|16726.5|16728|16720|16735|16727|16725.5|16717.5|42
1711044300000|2024-03-21 18:05:00|16729|16721|16720|16712|16730|16722|16720|16712|53
1711044600000|2024-03-21 18:10:00|16719.5|16711.5|16724|16716|16725|16717|16719.5|16711.5|99
1711044900000|2024-03-21 18:15:00|16724.5|16716.5|16721|16713|16724.5|16716.5|16718.5|16710.5|40
1711045200000|2024-03-21 18:20:00|16720.5|16712.5|16723|16715|16726.5|16718.5|16720.5|16712.5|55
1711045500000|2024-03-21 18:25:00|16722.5|16714.5|16729.5|16721.5|16729.5|16721.5|16722.5|16714.5|24
1711045800000|2024-03-21 18:30:00|16730|16722|16731|16723|16738|16730|16727.5|16719.5|45
1711046100000|2024-03-21 18:35:00|16731.5|16723.5|16724|16716|16731.5|16723.5|16722|16714|105
1711046400000|2024-03-21 18:40:00|16724.5|16716.5|16729.5|16721.5|16730.5|16722.5|16723|16715|31
1711046700000|2024-03-21 18:45:00|16729|16721|16731|16723|16735|16727|16728|16720|91
1711047000000|2024-03-21 18:50:00|16730.5|16722.5|16727.5|16719.5|16735|16727|16727.5|16719.5|123
1711047300000|2024-03-21 18:55:00|16728|16720|16743.9|16713.9|16743.9|16733.5|16726.5|16713.8|276
1711047600000|2024-03-21 19:00:00|16744|16714|16738.5|16708.5|16744.3|16714.3|16737.9|16707.9|0
1711047900000|2024-03-21 19:05:00|16738.4|16708.4|16745.3|16715.3|16747.5|16717.5|16738.4|16708.4|0
1711048200000|2024-03-21 19:10:00|16745.2|16715.2|16744.9|16714.9|16748.7|16718.7|16744.8|16714.8|0
1711048500000|2024-03-21 19:15:00|16745.1|16715.1|16751.3|16721.3|16751.6|16721.6|16745.1|16715.1|0
1711048800000|2024-03-21 19:20:00|16751.5|16721.5|16750.2|16720.2|16751.6|16721.6|16749.6|16719.6|0
1711049100000|2024-03-21 19:25:00|16750.3|16720.3|16751.3|16721.3|16751.4|16721.4|16745.1|16715.1|0
1711049400000|2024-03-21 19:30:00|16751.4|16721.4|16748.2|16718.2|16754.8|16724.8|16748.2|16718.2|0
1711049700000|2024-03-21 19:35:00|16748|16718|16744.5|16714.5|16748.2|16718.2|16743.9|16713.9|0
1711050000000|2024-03-21 19:40:00|16744.6|16714.6|16756.8|16726.8|16756.9|16726.9|16744.6|16714.6|0
1711050300000|2024-03-21 19:45:00|16756.6|16726.6|16747.2|16717.2|16757.1|16727.1|16746.4|16716.4|0
1711050600000|2024-03-21 19:50:00|16747.7|16717.7|16750|16720|16751|16721|16747.6|16717.6|0
1711050900000|2024-03-21 19:55:00|16749.7|16719.7|16738.4|16708.4|16750|16720|16729.4|16699.4|0
1711051200000|2024-03-21 20:00:00|16738|16708|16740.8|16710.8|16743.8|16713.8|16736.6|16706.6|0
1711051500000|2024-03-21 20:05:00|16740.3|16710.3|16744.3|16714.3|16744.7|16714.7|16740.3|16710.3|0
1711051800000|2024-03-21 20:10:00|16744.7|16714.7|16746.6|16716.6|16748.5|16718.5|16744.7|16714.7|0
1711052100000|2024-03-21 20:15:00|16740|16710|16742.1|16712.1|16742.5|16712.5|16739.5|16709.5|0
1711052400000|2024-03-21 20:20:00|16741.6|16711.6|16743.4|16713.4|16743.6|16713.6|16741.6|16711.6|0
1711052700000|2024-03-21 20:25:00|16743.9|16713.9|16743.1|16713.1|16743.9|16713.9|16742|16712|0
1711053000000|2024-03-21 20:30:00|16742.8|16712.8|16740.7|16710.7|16742.8|16712.8|16740.3|16710.3|0
1711053300000|2024-03-21 20:35:00|16740.3|16710.3|16741.7|16711.7|16742.1|16712.1|16740.3|16710.3|0
1711053600000|2024-03-21 20:40:00|16741.9|16711.9|16741.7|16711.7|16743.1|16713.1|16741.7|16711.7|0
1711053900000|2024-03-21 20:45:00|16741.9|16711.9|16742.4|16712.4|16742.6|16712.6|16741.4|16711.4|0
1711054200000|2024-03-21 20:50:00|16741.9|16711.9|16740.3|16710.3|16741.9|16711.9|16740|16710|0
1711054500000|2024-03-21 20:55:00|16740.5|16710.5|16742.1|16712.1|16742.4|16712.4|16740.5|16710.5|0
1711054800000|2024-03-21 21:00:00|16747.7|16717.7|16748.7|16718.7|16749.3|16719.3|16747.5|16717.5|0
1711055100000|2024-03-21 21:05:00|16749.8|16719.8|16749.3|16719.3|16749.9|16719.9|16749.1|16719.1|0
1711055400000|2024-03-21 21:10:00|16749.4|16719.4|16749.1|16719.1|16750.3|16720.3|16748.9|16718.9|0
1711055700000|2024-03-21 21:15:00|16748.9|16718.9|16748|16718|16749|16719|16747.2|16717.2|0
1711056000000|2024-03-21 21:20:00|16747.9|16717.9|16748.4|16718.4|16748.4|16718.4|16747.9|16717.9|0
1711056600000|2024-03-21 21:30:00|16748|16718|16748|16718|16748|16718|16747.8|16717.8|0
1711056900000|2024-03-21 21:35:00|16748.1|16718.1|16747.8|16717.8|16748.1|16718.1|16747.7|16717.7|0
1711057200000|2024-03-21 21:40:00|16747.7|16717.7|16747.5|16717.5|16747.8|16717.8|16746.8|16716.8|0
1711057500000|2024-03-21 21:45:00|16747.6|16717.6|16747.2|16717.2|16749|16719|16747.1|16717.1|0
1711057800000|2024-03-21 21:50:00|16747.1|16717.1|16746.2|16716.2|16747.2|16717.2|16746.2|16716.2|0
1711058100000|2024-03-21 21:55:00|16745.8|16715.8|16746.7|16716.7|16746.7|16716.7|16744.7|16714.7|0
1711058400000|2024-03-21 22:00:00|16746.9|16716.9|16747.7|16717.7|16749.5|16719.5|16745.9|16715.9|0
1711058700000|2024-03-21 22:05:00|16748|16718|16742.3|16712.3|16748|16718|16742|16712|0
1711059000000|2024-03-21 22:10:00|16742|16712|16743.6|16713.6|16745.6|16715.6|16742|16712|0
1711059300000|2024-03-21 22:15:00|16744|16714|16743.6|16713.6|16745.6|16715.6|16743.1|16713.1|0
1711059600000|2024-03-21 22:20:00|16743.3|16713.3|16742.5|16712.5|16743.6|16713.6|16742|16712|0
1711059900000|2024-03-21 22:25:00|16742.7|16712.7|16742.5|16712.5|16743.1|16713.1|16742.5|16712.5|0
1711060200000|2024-03-21 22:30:00|16740.1|16710.1|16745.9|16715.9|16746.1|16716.1|16740.1|16710.1|0
1711060500000|2024-03-21 22:35:00|16746.3|16716.3|16747.1|16717.1|16747.1|16717.1|16744.8|16714.8|0
1711060800000|2024-03-21 22:40:00|16746.6|16716.6|16747.9|16717.9|16748.4|16718.4|16746.1|16716.1|0
1711061100000|2024-03-21 22:45:00|16748.1|16718.1|16749.7|16719.7|16750|16720|16747.9|16717.9|0
1711061400000|2024-03-21 22:50:00|16749.9|16719.9|16750.8|16720.8|16751.3|16721.3|16749.7|16719.7|0
1711061700000|2024-03-21 22:55:00|16751|16721|16750.8|16720.8|16751.3|16721.3|16750.8|16720.8|0
1711062000000|2024-03-21 23:00:00|16750.5|16720.5|16749.7|16719.7|16750.8|16720.8|16747.8|16717.8|0
1711062300000|2024-03-21 23:05:00|16749.5|16719.5|16750.2|16720.2|16750.7|16720.7|16749.2|16719.2|0
1711062600000|2024-03-21 23:10:00|16749.7|16719.7|16750.2|16720.2|16750.7|16720.7|16748.6|16718.6|0
1711062900000|2024-03-21 23:15:00|16750|16720|16747.6|16717.6|16750.2|16720.2|16747.1|16717.1|0
1711063200000|2024-03-21 23:20:00|16747.8|16717.8|16748.6|16718.6|16749.7|16719.7|16747.6|16717.6|0
1711063500000|2024-03-21 23:25:00|16748.8|16718.8|16749.6|16719.6|16750.1|16720.1|16748.8|16718.8|0
1711063800000|2024-03-21 23:30:00|16749.8|16719.8|16752.1|16722.1|16752.4|16722.4|16749.6|16719.6|0
1711064100000|2024-03-21 23:35:00|16751.9|16721.9|16752.1|16722.1|16753.2|16723.2|16751.6|16721.6|0
1711064400000|2024-03-21 23:40:00|16752.4|16722.4|16750.7|16720.7|16753.2|16723.2|16750.7|16720.7|0
1711064700000|2024-03-21 23:45:00|16751.2|16721.2|16751.7|16721.7|16752.2|16722.2|16750.2|16720.2|0
1711065000000|2024-03-21 23:50:00|16751.2|16721.2|16752.6|16722.6|16752.9|16722.9|16751.2|16721.2|0
1711065300000|2024-03-21 23:55:00|16752.9|16722.9|16752.6|16722.6|16753.6|16723.6|16752.6|16722.6|0
1711065600000|2024-03-22 00:00:00|16753.1|16723.1|16753.7|16723.7|16754.5|16724.5|16752.4|16722.4|0
1711065900000|2024-03-22 00:05:00|16753.5|16723.5|16752|16722|16755.3|16725.3|16752|16722|0
1711066200000|2024-03-22 00:10:00|16752.4|16722.4|16750.7|16720.7|16753.5|16723.5|16750.7|16720.7|0
1711066500000|2024-03-22 00:15:00|16750.2|16720.2|16750.4|16720.4|16751.1|16721.1|16748.1|16718.1|0
1711066800000|2024-03-22 00:20:00|16750.1|16720.1|16797.7|16767.7|16798.1|16768.1|16749.7|16719.7|0
1711067100000|2024-03-22 00:25:00|16797.3|16767.3|16790.2|16760.2|16801.8|16771.8|16789.5|16759.5|0
1711067400000|2024-03-22 00:30:00|16790.5|16760.5|16784.5|16754.5|16791.2|16761.2|16784.5|16754.5|0
1711067700000|2024-03-22 00:35:00|16784.6|16754.6|16785.7|16755.7|16787.3|16757.3|16784.5|16754.5|0
1711068000000|2024-03-22 00:40:00|16786.2|16756.2|16783.7|16753.7|16786.9|16756.9|16783.2|16753.2|0
1711068300000|2024-03-22 00:45:00|16783.9|16753.9|16723.2|16693.2|16784.1|16754.1|16707|16677|0
1711068600000|2024-03-22 00:50:00|16723.4|16693.4|16759.4|16729.4|16759.4|16729.4|16723.2|16693.2|0
1711068900000|2024-03-22 00:55:00|16759.6|16729.6|16781.2|16751.2|16781.2|16751.2|16759.6|16729.6|0
1711069200000|2024-03-22 01:00:00|16781|16751|16779.6|16749.6|16781|16751|16779.1|16749.1|0
1711069500000|2024-03-22 01:05:00|16779.4|16749.4|16747.6|16717.6|16781.2|16751.2|16735.8|16705.8|0
1711069800000|2024-03-22 01:10:00|16747.4|16717.4|16761.7|16731.7|16763.3|16733.3|16747.4|16717.4|0
1711070100000|2024-03-22 01:15:00|16733.1|16703.1|16749.5|16744.5|16769.5|16764.5|16696|16691|3698
1711070400000|2024-03-22 01:20:00|16748|16743|16744|16739|16748|16743|16717.5|16712.5|2140
1711070700000|2024-03-22 01:25:00|16746|16741|16758|16753|16768.5|16763.5|16741|16736|1780
1711071000000|2024-03-22 01:30:00|16757|16752|16710|16705|16762|16757|16692.5|16687.5|6166
1711071300000|2024-03-22 01:35:00|16710.5|16705.5|16634|16629|16710.5|16705.5|16612.5|16607.5|7480
1711071600000|2024-03-22 01:40:00|16633.5|16628.5|16623.5|16618.5|16652|16647|16606|16601|5287
1711071900000|2024-03-22 01:45:00|16623|16618|16596|16591|16634|16629|16591.5|16586.5|3388
1711072200000|2024-03-22 01:50:00|16596.5|16591.5|16599.5|16594.5|16606|16601|16566|16561|3943
1711072500000|2024-03-22 01:55:00|16598.5|16593.5|16553.5|16548.5|16600|16595|16548.5|16543.5|4167
1711072800000|2024-03-22 02:00:00|16552.5|16547.5|16577.5|16572.5|16581.5|16576.5|16537|16532|3646
1711073100000|2024-03-22 02:05:00|16578|16573|16575.5|16570.5|16591.5|16586.5|16561.5|16556.5|2938
1711073400000|2024-03-22 02:10:00|16578|16573|16570|16565|16594.5|16589.5|16566|16561|2550
1711073700000|2024-03-22 02:15:00|16569|16564|16535|16530|16571|16566|16518.5|16513.5|3475
1711074000000|2024-03-22 02:20:00|16536.5|16531.5|16523|16518|16544|16539|16523|16518|2139
1711074300000|2024-03-22 02:25:00|16522.5|16517.5|16515.5|16510.5|16532|16527|16500|16495|3352
1711074600000|2024-03-22 02:30:00|16515|16510|16523.5|16518.5|16529.5|16524.5|16505|16500|2030
1711074900000|2024-03-22 02:35:00|16522.5|16517.5|16493|16488|16525.5|16520.5|16490|16485|1992
1711075200000|2024-03-22 02:40:00|16492.5|16487.5|16487|16482|16499.5|16494.5|16480|16475|2623
1711075500000|2024-03-22 02:45:00|16488.5|16483.5|16455|16450|16491.5|16486.5|16447|16442|2677
1711075800000|2024-03-22 02:50:00|16454.5|16449.5|16437|16432|16454.5|16449.5|16428.5|16423.5|5366
1711076100000|2024-03-22 02:55:00|16436.5|16431.5|16427|16422|16450|16445|16427|16422|1625
1711076400000|2024-03-22 03:00:00|16426|16421|16430|16425|16440|16435|16412.5|16407.5|2078
1711076700000|2024-03-22 03:05:00|16429.5|16424.5|16425.5|16420.5|16439|16434|16418|16413|1770
1711077000000|2024-03-22 03:10:00|16427|16422|16384|16379|16427|16422|16377|16372|3263
1711077300000|2024-03-22 03:15:00|16384.5|16379.5|16398.5|16393.5|16410|16405|16384.5|16379.5|4222
1711077600000|2024-03-22 03:20:00|16396.5|16391.5|16394.5|16389.5|16411|16406|16393.5|16388.5|1731
1711077900000|2024-03-22 03:25:00|16395|16390|16400|16395|16408|16403|16391.5|16386.5|987
1711078200000|2024-03-22 03:30:00|16399.5|16394.5|16349|16344|16403|16398|16346.5|16341.5|2510
1711078500000|2024-03-22 03:35:00|16349.5|16344.5|16374|16369|16379|16374|16344.5|16339.5|1519
1711078800000|2024-03-22 03:40:00|16373.5|16368.5|16363.5|16358.5|16374|16369|16355|16350|1074
1711079100000|2024-03-22 03:45:00|16364|16359|16354.5|16349.5|16368.5|16363.5|16351|16346|2444
1711079400000|2024-03-22 03:50:00|16354|16349|16338|16333|16355.5|16350.5|16329.5|16324.5|3547
1711079700000|2024-03-22 03:55:00|16339|16334|16351.5|16346.5|16352|16347|16336.5|16331.5|2469
1711080000000|2024-03-22 04:00:00|16358|16328|16362.6|16332.6|16364|16334|16358|16328|0
1711080300000|2024-03-22 04:05:00|16363|16333|16373.4|16343.4|16373.4|16343.4|16363|16333|0
1711080600000|2024-03-22 04:10:00|16373.7|16343.7|16391.2|16361.2|16393.6|16363.6|16373.7|16343.7|0
1711080900000|2024-03-22 04:15:00|16391.6|16361.6|16380.8|16350.8|16392.1|16362.1|16378.4|16348.4|0
1711081200000|2024-03-22 04:20:00|16380.6|16350.6|16382.3|16352.3|16382.8|16352.8|16380.4|16350.4|0
1711081500000|2024-03-22 04:25:00|16382|16352|16367.2|16337.2|16383.2|16353.2|16367|16337|0
1711081800000|2024-03-22 04:30:00|16367.4|16337.4|16371.1|16341.1|16371.1|16341.1|16367.4|16337.4|0
1711082100000|2024-03-22 04:35:00|16370.8|16340.8|16370.5|16340.5|16370.8|16340.8|16370|16340|0
1711082400000|2024-03-22 04:40:00|16370|16340|16370.1|16340.1|16370.4|16340.4|16369|16339|0
1711082700000|2024-03-22 04:45:00|16369.9|16339.9|16369.4|16339.4|16371.2|16341.2|16369.2|16339.2|0
1711083000000|2024-03-22 04:50:00|16369.9|16339.9|16370.6|16340.6|16371|16341|16369.5|16339.5|0
1711083300000|2024-03-22 04:55:00|16370.3|16340.3|16369.9|16339.9|16371|16341|16369.4|16339.4|0
1711083600000|2024-03-22 05:00:00|16358.5|16353.5|16368|16363|16368|16363|16336|16331|2449
1711083900000|2024-03-22 05:05:00|16367.5|16362.5|16391|16386|16406.5|16401.5|16359|16354|2952
1711084200000|2024-03-22 05:10:00|16388|16383|16394|16389|16401|16396|16383|16378|1165
1711084500000|2024-03-22 05:15:00|16394.5|16389.5|16429.5|16424.5|16440|16435|16392|16387|2655
1711084800000|2024-03-22 05:20:00|16428|16423|16407.5|16402.5|16429.5|16424.5|16396.5|16391.5|1466
1711085100000|2024-03-22 05:25:00|16407|16402|16433.5|16428.5|16437|16432|16399|16394|1549
1711085400000|2024-03-22 05:30:00|16433|16428|16415.5|16410.5|16433|16428|16396.5|16391.5|1310
1711085700000|2024-03-22 05:35:00|16414.5|16409.5|16396|16391|16414.5|16409.5|16374.5|16369.5|1585
1711086000000|2024-03-22 05:40:00|16395|16390|16395.5|16390.5|16402.5|16397.5|16380.5|16375.5|828
1711086300000|2024-03-22 05:45:00|16395|16390|16425|16420|16430|16425|16391|16386|1220
1711086600000|2024-03-22 05:50:00|16424.5|16419.5|16430|16425|16445|16440|16422|16417|2091
1711086900000|2024-03-22 05:55:00|16431|16426|16419.5|16414.5|16433.5|16428.5|16407.5|16402.5|1322
1711087200000|2024-03-22 06:00:00|16419|16414|16429|16424|16441.5|16436.5|16399|16394|1398
1711087500000|2024-03-22 06:05:00|16428|16423|16465|16460|16470|16465|16421|16416|2060
1711087800000|2024-03-22 06:10:00|16464.5|16459.5|16507|16502|16527|16522|16464.5|16459.5|4220
1711088100000|2024-03-22 06:15:00|16506|16501|16505.5|16500.5|16531.5|16526.5|16494|16489|2420
1711088400000|2024-03-22 06:20:00|16506.5|16501.5|16481|16476|16508.5|16503.5|16480|16475|1394
1711088700000|2024-03-22 06:25:00|16480|16475|16488.5|16483.5|16500|16495|16479|16474|1039
1711089000000|2024-03-22 06:30:00|16488|16483|16460|16455|16490.5|16485.5|16456.5|16451.5|1132
1711089300000|2024-03-22 06:35:00|16459.5|16454.5|16472|16467|16478|16473|16459|16454|1040
1711089600000|2024-03-22 06:40:00|16470.5|16465.5|16498.5|16493.5|16501.5|16496.5|16467.5|16462.5|1740
1711089900000|2024-03-22 06:45:00|16499|16494|16495.5|16490.5|16513|16508|16492.5|16487.5|856
1711090200000|2024-03-22 06:50:00|16495|16490|16484|16479|16497.5|16492.5|16480|16475|1053
1711090500000|2024-03-22 06:55:00|16483.5|16478.5|16506|16501|16514|16509|16482.5|16477.5|838
1711090800000|2024-03-22 07:00:00|16506.5|16501.5|16526|16521|16563.5|16558.5|16506|16501|2948
1711091100000|2024-03-22 07:05:00|16525.5|16520.5|16533.5|16528.5|16545|16540|16524|16519|1259
1711091400000|2024-03-22 07:10:00|16533|16528|16539|16534|16545|16540|16516.5|16511.5|1072
1711091700000|2024-03-22 07:15:00|16537.5|16532.5|16539|16534|16544|16539|16520|16515|952
1711092000000|2024-03-22 07:20:00|16538|16533|16524.5|16519.5|16542|16537|16519|16514|1073
1711092300000|2024-03-22 07:25:00|16525.5|16520.5|16536|16531|16540|16535|16524.5|16519.5|1275
1711092600000|2024-03-22 07:30:00|16535.5|16530.5|16530.5|16525.5|16538.5|16533.5|16525|16520|1025
1711092900000|2024-03-22 07:35:00|16531|16526|16525|16520|16537.5|16532.5|16512.5|16507.5|1970
1711093200000|2024-03-22 07:40:00|16526.5|16521.5|16517.5|16512.5|16531.5|16526.5|16517|16512|1499
1711093500000|2024-03-22 07:45:00|16518|16513|16525.5|16520.5|16535|16530|16518|16513|1083
1711093800000|2024-03-22 07:50:00|16526.5|16521.5|16513|16508|16535.5|16530.5|16513|16508|1582
1711094100000|2024-03-22 07:55:00|16512.5|16507.5|16506.5|16501.5|16519.5|16514.5|16503|16498|2543
1711094400000|2024-03-22 08:00:00|16508|16503|16482|16477|16514.5|16509.5|16479.5|16474.5|2974
1711094700000|2024-03-22 08:05:00|16481|16476|16486.5|16481.5|16493|16488|16472.5|16467.5|2487
1711095000000|2024-03-22 08:10:00|16485.5|16480.5|16499.5|16494.5|16501.5|16496.5|16485|16480|11359
1711095300000|2024-03-22 08:15:00|16498.5|16493.5|16483.5|16478.5|16500|16495|16483.5|16478.5|4268
1711095600000|2024-03-22 08:20:00|16484|16479|16502.5|16497.5|16504.5|16499.5|16480|16475|1661
1711095900000|2024-03-22 08:25:00|16501.5|16496.5|16502|16497|16516.5|16511.5|16499|16494|1650
1711096200000|2024-03-22 08:30:00|16519|16489|16523.6|16493.6|16525.9|16495.9|16519|16489|0
1711096500000|2024-03-22 08:35:00|16524.1|16494.1|16524.6|16494.6|16525.5|16495.5|16520.6|16490.6|0
1711096800000|2024-03-22 08:40:00|16524.1|16494.1|16526.9|16496.9|16527.3|16497.3|16523.4|16493.4|0
1711097100000|2024-03-22 08:45:00|16533.6|16503.6|16531|16501|16535|16505|16530.1|16500.1|0
1711097400000|2024-03-22 08:50:00|16531.2|16501.2|16528.7|16498.7|16531.7|16501.7|16526.6|16496.6|0
1711097700000|2024-03-22 08:55:00|16528.9|16498.9|16526.9|16496.9|16529.7|16499.7|16521.3|16491.3|0
1711098000000|2024-03-22 09:00:00|16527.1|16497.1|16528.7|16498.7|16528.7|16498.7|16525|16495|0
1711098300000|2024-03-22 09:05:00|16528.9|16498.9|16534.3|16504.3|16537.2|16507.2|16528.4|16498.4|0
1711098600000|2024-03-22 09:10:00|16534.1|16504.1|16536.7|16506.7|16537.8|16507.8|16533.6|16503.6|0
1711098900000|2024-03-22 09:15:00|16522|16514|16521|16513|16552.5|16544.5|16515.5|16507.5|541
1711099200000|2024-03-22 09:20:00|16521.5|16513.5|16526.5|16518.5|16534|16526|16521.5|16513.5|253
1711099500000|2024-03-22 09:25:00|16527.5|16519.5|16530.5|16522.5|16530.5|16522.5|16522|16514|451
1711099800000|2024-03-22 09:30:00|16531|16523|16527|16519|16531|16523|16521|16513|98
1711100100000|2024-03-22 09:35:00|16526.5|16518.5|16515|16507|16527|16519|16513|16505|384
1711100400000|2024-03-22 09:40:00|16514.5|16506.5|16515|16507|16519.5|16511.5|16512|16504|90
1711100700000|2024-03-22 09:45:00|16515.5|16507.5|16509|16501|16517.5|16509.5|16507|16499|56
1711101000000|2024-03-22 09:50:00|16509.5|16501.5|16513|16505|16515|16507|16508|16500|77
1711101300000|2024-03-22 09:55:00|16513.5|16505.5|16517|16509|16518|16510|16511.5|16503.5|38
1711101600000|2024-03-22 10:00:00|16517.5|16509.5|16505.5|16497.5|16518.5|16510.5|16505.5|16497.5|88
1711101900000|2024-03-22 10:05:00|16506|16498|16508.5|16500.5|16512|16504|16501.5|16493.5|165
1711102200000|2024-03-22 10:10:00|16508|16500|16516.5|16508.5|16521.5|16513.5|16508|16500|125
1711102500000|2024-03-22 10:15:00|16516|16508|16522|16514|16523.5|16515.5|16516|16508|73
1711102800000|2024-03-22 10:20:00|16522.5|16514.5|16514|16506|16523|16515|16514|16506|21
1711103100000|2024-03-22 10:25:00|16513.5|16505.5|16507|16499|16513.5|16505.5|16506|16498|57
1711103400000|2024-03-22 10:30:00|16508|16500|16499.5|16491.5|16508|16500|16497|16489|109
1711103700000|2024-03-22 10:35:00|16501|16493|16505.5|16497.5|16508|16500|16499.5|16491.5|50
1711104000000|2024-03-22 10:40:00|16506|16498|16497.5|16489.5|16508|16500|16496.5|16488.5|42
1711104300000|2024-03-22 10:45:00|16498|16490|16498.5|16490.5|16502.5|16494.5|16497|16489|59
1711104600000|2024-03-22 10:50:00|16499|16491|16491|16483|16499.5|16491.5|16490|16482|42
1711104900000|2024-03-22 10:55:00|16490.5|16482.5|16485.5|16477.5|16490.5|16482.5|16479|16471|205
1711105200000|2024-03-22 11:00:00|16485|16477|16490|16482|16490|16482|16475.5|16467.5|152
1711105500000|2024-03-22 11:05:00|16489.5|16481.5|16487.5|16479.5|16490|16482|16479.5|16471.5|93
1711105800000|2024-03-22 11:10:00|16488|16480|16499|16491|16507.5|16499.5|16487|16479|345
1711106100000|2024-03-22 11:15:00|16498.5|16490.5|16510.5|16502.5|16520.5|16512.5|16495|16487|275
1711106400000|2024-03-22 11:20:00|16511|16503|16486|16478|16511|16503|16486|16478|69
1711106700000|2024-03-22 11:25:00|16486.5|16478.5|16484|16476|16487|16479|16483.5|16475.5|129
1711107000000|2024-03-22 11:30:00|16483.5|16475.5|16485.5|16477.5|16486|16478|16482|16474|58
1711107300000|2024-03-22 11:35:00|16485|16477|16476.5|16468.5|16486|16478|16474.5|16466.5|182
1711107600000|2024-03-22 11:40:00|16476|16468|16461.5|16453.5|16476.5|16468.5|16456.5|16448.5|261
1711107900000|2024-03-22 11:45:00|16461|16453|16447.5|16439.5|16461.5|16453.5|16445.5|16437.5|248
1711108200000|2024-03-22 11:50:00|16448|16440|16449|16441|16451.5|16443.5|16445|16437|117
1711108500000|2024-03-22 11:55:00|16448|16440|16436|16428|16449|16441|16429.5|16421.5|278
1711108800000|2024-03-22 12:00:00|16436.5|16428.5|16438|16430|16440|16432|16430|16422|176
1711109100000|2024-03-22 12:05:00|16437.5|16429.5|16450.5|16442.5|16452.5|16444.5|16437.5|16429.5|106
1711109400000|2024-03-22 12:10:00|16451.5|16443.5|16451.5|16443.5|16455|16447|16444.5|16436.5|313
1711109700000|2024-03-22 12:15:00|16451|16443|16505|16497|16506|16498|16450.5|16442.5|677
1711110000000|2024-03-22 12:20:00|16504.5|16496.5|16503.5|16495.5|16511|16503|16477|16469|846
1711110300000|2024-03-22 12:25:00|16504|16496|16510|16502|16511.5|16503.5|16497.5|16489.5|213
1711110600000|2024-03-22 12:30:00|16510.5|16502.5|16506.5|16498.5|16512.5|16504.5|16498|16490|427
1711110900000|2024-03-22 12:35:00|16507|16499|16510|16502|16510.5|16502.5|16501|16493|172
1711111200000|2024-03-22 12:40:00|16510.5|16502.5|16518|16510|16520|16512|16502.5|16494.5|98
1711111500000|2024-03-22 12:45:00|16518.5|16510.5|16517|16509|16518.5|16510.5|16511.5|16503.5|288
1711111800000|2024-03-22 12:50:00|16516.5|16508.5|16518|16510|16520|16512|16512|16504|59
1711112100000|2024-03-22 12:55:00|16518.5|16510.5|16506|16498|16518.5|16510.5|16505.5|16497.5|106
1711112400000|2024-03-22 13:00:00|16505.5|16497.5|16497|16489|16510|16502|16496.5|16488.5|161
1711112700000|2024-03-22 13:05:00|16497.5|16489.5|16495|16487|16508|16500|16494.5|16486.5|58
1711113000000|2024-03-22 13:10:00|16495.5|16487.5|16493.5|16485.5|16495.5|16487.5|16488|16480|101
1711113300000|2024-03-22 13:15:00|16495|16487|16486|16478|16496.5|16488.5|16486|16478|197
1711113600000|2024-03-22 13:20:00|16485.5|16477.5|16494.5|16486.5|16498.5|16490.5|16485|16477|82
1711113900000|2024-03-22 13:25:00|16494|16486|16474|16466|16495.5|16487.5|16471.5|16463.5|98
1711114200000|2024-03-22 13:30:00|16477|16469|16461|16453|16482|16474|16437.5|16429.5|777
1711114500000|2024-03-22 13:35:00|16461.5|16453.5|16477|16469|16482.5|16474.5|16450.5|16442.5|311
1711114800000|2024-03-22 13:40:00|16478.5|16470.5|16483.5|16475.5|16499|16491|16475.5|16467.5|276
1711115100000|2024-03-22 13:45:00|16485|16477|16485.5|16477.5|16491.5|16483.5|16475.5|16467.5|251
1711115400000|2024-03-22 13:50:00|16486|16478|16486|16478|16498.5|16490.5|16484.5|16476.5|213
1711115700000|2024-03-22 13:55:00|16485.5|16477.5|16476.5|16468.5|16486|16478|16465|16457|332
1711116000000|2024-03-22 14:00:00|16476|16468|16477|16469|16485.5|16477.5|16471|16463|149
1711116300000|2024-03-22 14:05:00|16476.5|16468.5|16464.5|16456.5|16479.5|16471.5|16459|16451|621
1711116600000|2024-03-22 14:10:00|16465.5|16457.5|16456.5|16448.5|16474.5|16466.5|16455.5|16447.5|276
1711116900000|2024-03-22 14:15:00|16457|16449|16462.5|16454.5|16462.5|16454.5|16454|16446|175
1711117200000|2024-03-22 14:20:00|16462|16454|16459.5|16451.5|16467|16459|16457.5|16449.5|96
1711117500000|2024-03-22 14:25:00|16459|16451|16469.5|16461.5|16469.5|16461.5|16454.5|16446.5|559
1711117800000|2024-03-22 14:30:00|16470|16462|16474.5|16466.5|16483.5|16475.5|16467|16459|298
1711118100000|2024-03-22 14:35:00|16474|16466|16480|16472|16481|16473|16472|16464|206
1711118400000|2024-03-22 14:40:00|16479.5|16471.5|16483.5|16475.5|16485.5|16477.5|16477|16469|86
1711118700000|2024-03-22 14:45:00|16483|16475|16488.5|16480.5|16500.5|16492.5|16482.5|16474.5|166
1711119000000|2024-03-22 14:50:00|16488|16480|16485|16477|16490.5|16482.5|16484|16476|42
1711119300000|2024-03-22 14:55:00|16485.5|16477.5|16475.5|16467.5|16485.5|16477.5|16472.5|16464.5|69
1711119600000|2024-03-22 15:00:00|16476|16468|16492|16484|16496|16488|16474.5|16466.5|121
1711119900000|2024-03-22 15:05:00|16492.5|16484.5|16497.5|16489.5|16500|16492|16487.5|16479.5|168
1711120200000|2024-03-22 15:10:00|16498|16490|16495|16487|16507|16499|16495|16487|156
1711120500000|2024-03-22 15:15:00|16495.5|16487.5|16499.5|16491.5|16504|16496|16492|16484|161
1711120800000|2024-03-22 15:20:00|16499|16491|16511.5|16503.5|16511.5|16503.5|16497|16489|176
1711121100000|2024-03-22 15:25:00|16511|16503|16533|16525|16540|16532|16511|16503|299
1711121400000|2024-03-22 15:30:00|16533.5|16525.5|16524|16516|16533.5|16525.5|16521|16513|266
1711121700000|2024-03-22 15:35:00|16523.5|16515.5|16524|16516|16530|16522|16521|16513|89
1711122000000|2024-03-22 15:40:00|16524.5|16516.5|16519.5|16511.5|16535.5|16527.5|16518|16510|147
1711122300000|2024-03-22 15:45:00|16520|16512|16521|16513|16528|16520|16518.5|16510.5|98
1711122600000|2024-03-22 15:50:00|16522.5|16514.5|16513|16505|16523|16515|16506|16498|164
1711122900000|2024-03-22 15:55:00|16513.5|16505.5|16503|16495|16514.5|16506.5|16498.5|16490.5|179
1711123200000|2024-03-22 16:00:00|16503.5|16495.5|16502|16494|16508.5|16500.5|16500.5|16492.5|86
1711123500000|2024-03-22 16:05:00|16501.5|16493.5|16506.5|16498.5|16510.5|16502.5|16500|16492|68
1711123800000|2024-03-22 16:10:00|16507|16499|16509|16501|16512.5|16504.5|16503.5|16495.5|86
1711124100000|2024-03-22 16:15:00|16509.5|16501.5|16496.5|16488.5|16509.5|16501.5|16496|16488|102
1711124400000|2024-03-22 16:20:00|16496|16488|16488|16480|16496|16488|16478.5|16470.5|171
1711124700000|2024-03-22 16:25:00|16487|16479|16497.5|16489.5|16502|16494|16483|16475|93
1711125000000|2024-03-22 16:30:00|16498.5|16490.5|16503|16495|16508|16500|16498.5|16490.5|113
1711125300000|2024-03-22 16:35:00|16502.5|16494.5|16510|16502|16511.5|16503.5|16500|16492|72
1711125600000|2024-03-22 16:40:00|16510.5|16502.5|16506|16498|16514|16506|16505|16497|54
1711125900000|2024-03-22 16:45:00|16506.5|16498.5|16511|16503|16515.5|16507.5|16504|16496|57
1711126200000|2024-03-22 16:50:00|16510.5|16502.5|16504|16496|16510.5|16502.5|16501|16493|47
1711126500000|2024-03-22 16:55:00|16504.5|16496.5|16513|16505|16513.5|16505.5|16504|16496|37
1711126800000|2024-03-22 17:00:00|16513.5|16505.5|16515|16507|16515.5|16507.5|16511|16503|40
1711127100000|2024-03-22 17:05:00|16515.5|16507.5|16510|16502|16519.5|16511.5|16506|16498|44
1711127400000|2024-03-22 17:10:00|16509.5|16501.5|16506|16498|16510|16502|16502|16494|38
1711127700000|2024-03-22 17:15:00|16506.5|16498.5|16505|16497|16508|16500|16503|16495|56
1711128000000|2024-03-22 17:20:00|16505.5|16497.5|16503.5|16495.5|16506|16498|16498|16490|18
1711128300000|2024-03-22 17:25:00|16504|16496|16507|16499|16507|16499|16502.5|16494.5|18
1711128600000|2024-03-22 17:30:00|16507.5|16499.5|16501|16493|16509.5|16501.5|16499|16491|66
1711128900000|2024-03-22 17:35:00|16500.5|16492.5|16502|16494|16506.5|16498.5|16500.5|16492.5|32
1711129200000|2024-03-22 17:40:00|16501.5|16493.5|16501|16493|16503|16495|16498.5|16490.5|29
1711129500000|2024-03-22 17:45:00|16501.5|16493.5|16506|16498|16507|16499|16501|16493|27
1711129800000|2024-03-22 17:50:00|16506.5|16498.5|16504|16496|16509.5|16501.5|16503.5|16495.5|28
1711130100000|2024-03-22 17:55:00|16503.5|16495.5|16502|16494|16506.5|16498.5|16499.5|16491.5|31
1711130400000|2024-03-22 18:00:00|16501|16493|16500|16492|16503.5|16495.5|16497|16489|50
1711130700000|2024-03-22 18:05:00|16499.5|16491.5|16493|16485|16499.5|16491.5|16490|16482|36
1711131000000|2024-03-22 18:10:00|16493.5|16485.5|16489|16481|16496|16488|16489|16481|31
1711131300000|2024-03-22 18:15:00|16489.5|16481.5|16484|16476|16493|16485|16483|16475|28
1711131600000|2024-03-22 18:20:00|16483.5|16475.5|16491.5|16483.5|16493|16485|16479|16471|84
1711131900000|2024-03-22 18:25:00|16492|16484|16493|16485|16496|16488|16490|16482|17
1711132200000|2024-03-22 18:30:00|16492|16484|16486.5|16478.5|16492|16484|16485.5|16477.5|33
1711132500000|2024-03-22 18:35:00|16486|16478|16481.5|16473.5|16488|16480|16478|16470|56
1711132800000|2024-03-22 18:40:00|16481|16473|16485.5|16477.5|16486|16478|16478|16470|8
1711133100000|2024-03-22 18:45:00|16486|16478|16491.5|16483.5|16492.5|16484.5|16482|16474|109
1711133400000|2024-03-22 18:50:00|16491|16483|16500|16492|16500.5|16492.5|16487.5|16479.5|138
1711133700000|2024-03-22 18:55:00|16499.5|16491.5|16514.9|16484.9|16514.9|16497.5|16498|16484.9|188
1711134000000|2024-03-22 19:00:00|16514.8|16484.8|16509|16479|16515.1|16485.1|16506.3|16476.3|0
1711134300000|2024-03-22 19:05:00|16509.2|16479.2|16506.8|16476.8|16509.5|16479.5|16498|16468|0
1711134600000|2024-03-22 19:10:00|16506.7|16476.7|16498.2|16468.2|16506.8|16476.8|16497.7|16467.7|0
1711134900000|2024-03-22 19:15:00|16498.5|16468.5|16498.1|16468.1|16500.4|16470.4|16495|16465|0
1711135200000|2024-03-22 19:20:00|16498.2|16468.2|16493.5|16463.5|16498.5|16468.5|16493.3|16463.3|0
1711135500000|2024-03-22 19:25:00|16493.3|16463.3|16502.4|16472.4|16502.5|16472.5|16493.3|16463.3|0
1711135800000|2024-03-22 19:30:00|16502.3|16472.3|16499|16469|16505.3|16475.3|16498.6|16468.6|0
1711136100000|2024-03-22 19:35:00|16499.2|16469.2|16500.3|16470.3|16502.3|16472.3|16499.2|16469.2|0
1711136400000|2024-03-22 19:40:00|16500.5|16470.5|16488.6|16458.6|16500.5|16470.5|16487.2|16457.2|0
1711136700000|2024-03-22 19:45:00|16503.3|16473.3|16498.5|16468.5|16503.9|16473.9|16498.3|16468.3|0
1711137000000|2024-03-22 19:50:00|16499.3|16469.3|16519.3|16489.3|16519.9|16489.9|16498.3|16468.3|0
1711137300000|2024-03-22 19:55:00|16519.2|16489.2|16502.1|16472.1|16521|16491|16497.9|16467.9|0
1711137600000|2024-03-22 20:00:00|16503.1|16473.1|16500.8|16470.8|16505.6|16475.6|16499.8|16469.8|0
1711137900000|2024-03-22 20:05:00|16501.2|16471.2|16498.2|16468.2|16501.2|16471.2|16497.3|16467.3|0
1711138200000|2024-03-22 20:10:00|16498.7|16468.7|16498.2|16468.2|16498.7|16468.7|16497.3|16467.3|0
1711138500000|2024-03-22 20:15:00|16482.9|16452.9|16481.1|16451.1|16483.4|16453.4|16480.7|16450.7|0
1711138800000|2024-03-22 20:20:00|16481.3|16451.3|16482.3|16452.3|16483|16453|16481.3|16451.3|0
1711139100000|2024-03-22 20:25:00|16482|16452|16480.2|16450.2|16482.3|16452.3|16479.7|16449.7|0
1711139400000|2024-03-22 20:30:00|16495.7|16465.7|16497.1|16467.1|16497.5|16467.5|16495.7|16465.7|0
1711139700000|2024-03-22 20:35:00|16497.3|16467.3|16497.5|16467.5|16497.5|16467.5|16496.4|16466.4|0
1711140000000|2024-03-22 20:40:00|16498|16468|16497.8|16467.8|16498.2|16468.2|16497.3|16467.3|0
1711140300000|2024-03-22 20:45:00|16483.3|16453.3|16482.9|16452.9|16483.3|16453.3|16482.9|16452.9|0
1711140600000|2024-03-22 20:50:00|16482.4|16452.4|16482.9|16452.9|16482.9|16452.9|16482.4|16452.4|0
1711140900000|2024-03-22 20:55:00|16483.1|16453.1|16482.3|16452.3|16483.3|16453.3|16481.2|16451.2|0
1711317600000|2024-03-24 22:00:00|16505.1|16475.1|16504|16474|16505.1|16475.1|16503|16473|0
1711317900000|2024-03-24 22:05:00|16504.5|16474.5|16503|16473|16507.9|16477.9|16502.5|16472.5|0
1711318200000|2024-03-24 22:10:00|16502.5|16472.5|16501.5|16471.5|16504.5|16474.5|16499.9|16469.9|0
1711318500000|2024-03-24 22:15:00|16501.9|16471.9|16502|16472|16504|16474|16500.4|16470.4|0
1711318800000|2024-03-24 22:20:00|16502.4|16472.4|16502|16472|16502.7|16472.7|16501|16471|0
1711319100000|2024-03-24 22:25:00|16501.5|16471.5|16500.2|16470.2|16501.5|16471.5|16499.4|16469.4|0
1711319400000|2024-03-24 22:30:00|16500.4|16470.4|16498.1|16468.1|16501.5|16471.5|16497.9|16467.9|0
1711319700000|2024-03-24 22:35:00|16498.4|16468.4|16499.4|16469.4|16499.4|16469.4|16496.8|16466.8|0
1711320000000|2024-03-24 22:40:00|16499.2|16469.2|16499.4|16469.4|16500.4|16470.4|16498.9|16468.9|0
1711320300000|2024-03-24 22:45:00|16499.9|16469.9|16501.5|16471.5|16501.5|16471.5|16499.9|16469.9|0
1711320600000|2024-03-24 22:50:00|16501|16471|16501.5|16471.5|16501.5|16471.5|16500.4|16470.4|0
1711320900000|2024-03-24 22:55:00|16501.2|16471.2|16500.4|16470.4|16502|16472|16499.4|16469.4|0
1711321200000|2024-03-24 23:00:00|16501.3|16471.3|16499.9|16469.9|16501.5|16471.5|16497.3|16467.3|0
1711321500000|2024-03-24 23:05:00|16500.4|16470.4|16503.5|16473.5|16504.5|16474.5|16500.2|16470.2|0
1711321800000|2024-03-24 23:10:00|16504|16474|16504|16474|16504.5|16474.5|16502|16472|0
1711322100000|2024-03-24 23:15:00|16504.5|16474.5|16505.6|16475.6|16506.1|16476.1|16504|16474|0
1711322400000|2024-03-24 23:20:00|16505.1|16475.1|16506.1|16476.1|16506.1|16476.1|16505.1|16475.1|0
1711322700000|2024-03-24 23:25:00|16505.6|16475.6|16504.5|16474.5|16506.1|16476.1|16504|16474|0
1711323000000|2024-03-24 23:30:00|16504.1|16474.1|16505.6|16475.6|16505.6|16475.6|16504|16474|0
1711323300000|2024-03-24 23:35:00|16505.1|16475.1|16504.5|16474.5|16505.6|16475.6|16504.5|16474.5|0
1711323600000|2024-03-24 23:40:00|16505.5|16475.5|16505.1|16475.1|16505.6|16475.6|16504.5|16474.5|0
1711323900000|2024-03-24 23:45:00|16505.5|16475.5|16507.1|16477.1|16507.7|16477.7|16505.5|16475.5|0
1711324200000|2024-03-24 23:50:00|16507.6|16477.6|16506.6|16476.6|16507.7|16477.7|16506.1|16476.1|0
1711324500000|2024-03-24 23:55:00|16506.2|16476.2|16507.7|16477.7|16508.2|16478.2|16506.1|16476.1|0
1711324800000|2024-03-25 00:00:00|16507.9|16477.9|16511.2|16481.2|16511.2|16481.2|16507.1|16477.1|0
1711325100000|2024-03-25 00:05:00|16510.8|16480.8|16509.2|16479.2|16511.2|16481.2|16508.7|16478.7|0
1711325400000|2024-03-25 00:10:00|16509|16479|16509|16479|16510|16480|16508.4|16478.4|0
1711325700000|2024-03-25 00:15:00|16509.4|16479.4|16509.7|16479.7|16510.9|16480.9|16508.8|16478.8|0
1711326000000|2024-03-25 00:20:00|16510|16480|16508.1|16478.1|16510.7|16480.7|16507|16477|0
1711326300000|2024-03-25 00:25:00|16508.6|16478.6|16508.6|16478.6|16509.3|16479.3|16508.1|16478.1|0
1711326600000|2024-03-25 00:30:00|16509.1|16479.1|16509.1|16479.1|16509.7|16479.7|16508.6|16478.6|0
1711326900000|2024-03-25 00:35:00|16508.8|16478.8|16507.9|16477.9|16509.1|16479.1|16507|16477|0
1711327200000|2024-03-25 00:40:00|16508.1|16478.1|16507.2|16477.2|16508.1|16478.1|16506.7|16476.7|0
1711327500000|2024-03-25 00:45:00|16506.7|16476.7|16502.2|16472.2|16516.7|16486.7|16502.2|16472.2|0
1711327800000|2024-03-25 00:50:00|16502.7|16472.7|16502|16472|16503.4|16473.4|16497.4|16467.4|0
1711328100000|2024-03-25 00:55:00|16502.4|16472.4|16500.8|16470.8|16502.9|16472.9|16500.4|16470.4|0
1711328400000|2024-03-25 01:00:00|16500.4|16470.4|16499.9|16469.9|16502|16472|16499.4|16469.4|0
1711328700000|2024-03-25 01:05:00|16500.4|16470.4|16521.5|16491.5|16522|16492|16499.4|16469.4|0
1711329000000|2024-03-25 01:10:00|16521.1|16491.1|16519.4|16489.4|16526.5|16496.5|16519|16489|0
1711329300000|2024-03-25 01:15:00|16516.5|16511.5|16535|16530|16557|16552|16496|16491|5221
1711329600000|2024-03-25 01:20:00|16534.5|16529.5|16556|16551|16565|16560|16528.5|16523.5|2429
1711329900000|2024-03-25 01:25:00|16555.5|16550.5|16574|16569|16585|16580|16551.5|16546.5|2327
1711330200000|2024-03-25 01:30:00|16575|16570|16504.5|16499.5|16603.5|16598.5|16502.5|16497.5|7896
1711330500000|2024-03-25 01:35:00|16507.5|16502.5|16537|16532|16578.5|16573.5|16495.5|16490.5|5533
1711330800000|2024-03-25 01:40:00|16536|16531|16479.5|16474.5|16550|16545|16472.5|16467.5|4074
1711331100000|2024-03-25 01:45:00|16480.5|16475.5|16535|16530|16548.5|16543.5|16469.5|16464.5|3836
1711331400000|2024-03-25 01:50:00|16534.5|16529.5|16527.5|16522.5|16537.5|16532.5|16482|16477|2799
1711331700000|2024-03-25 01:55:00|16528|16523|16547.5|16542.5|16549|16544|16510|16505|3011
1711332000000|2024-03-25 02:00:00|16548|16543|16528|16523|16548.5|16543.5|16499|16494|2960
1711332300000|2024-03-25 02:05:00|16526|16521|16564|16559|16567.5|16562.5|16510.5|16505.5|2634
1711332600000|2024-03-25 02:10:00|16562.5|16557.5|16582.5|16577.5|16583|16578|16548.5|16543.5|2831
1711332900000|2024-03-25 02:15:00|16582|16577|16562.5|16557.5|16592|16587|16558.5|16553.5|2451
1711333200000|2024-03-25 02:20:00|16562|16557|16583.5|16578.5|16587.5|16582.5|16541|16536|2332
1711333500000|2024-03-25 02:25:00|16582|16577|16573.5|16568.5|16598|16593|16573|16568|2425
1711333800000|2024-03-25 02:30:00|16574|16569|16563|16558|16580.5|16575.5|16550.5|16545.5|2364
1711334100000|2024-03-25 02:35:00|16562|16557|16554|16549|16571|16566|16545.5|16540.5|1728
1711334400000|2024-03-25 02:40:00|16553.5|16548.5|16568|16563|16570|16565|16546|16541|2310
1711334700000|2024-03-25 02:45:00|16568.5|16563.5|16598|16593|16615|16610|16568.5|16563.5|4045
1711335000000|2024-03-25 02:50:00|16597|16592|16559|16554|16600|16595|16556.5|16551.5|2499
1711335300000|2024-03-25 02:55:00|16558.5|16553.5|16559|16554|16563|16558|16537|16532|2562
1711335600000|2024-03-25 03:00:00|16558.5|16553.5|16556.5|16551.5|16563|16558|16541|16536|2575
1711335900000|2024-03-25 03:05:00|16556|16551|16585|16580|16588|16583|16550.5|16545.5|1817
1711336200000|2024-03-25 03:10:00|16583.5|16578.5|16609.5|16604.5|16613|16608|16575|16570|1970
1711336500000|2024-03-25 03:15:00|16609|16604|16615|16610|16630|16625|16591|16586|3337
1711336800000|2024-03-25 03:20:00|16612.5|16607.5|16610.5|16605.5|16618|16613|16593|16588|1623
1711337100000|2024-03-25 03:25:00|16611|16606|16594.5|16589.5|16613|16608|16588|16583|1106
1711337400000|2024-03-25 03:30:00|16595|16590|16563|16558|16599|16594|16561.5|16556.5|1593
1711337700000|2024-03-25 03:35:00|16562.5|16557.5|16551.5|16546.5|16562.5|16557.5|16546|16541|1452
1711338000000|2024-03-25 03:40:00|16552|16547|16562|16557|16564|16559|16547.5|16542.5|2033
1711338300000|2024-03-25 03:45:00|16562.5|16557.5|16580|16575|16587|16582|16559|16554|1075
1711338600000|2024-03-25 03:50:00|16579.5|16574.5|16584.5|16579.5|16589|16584|16573|16568|870
1711338900000|2024-03-25 03:55:00|16585|16580|16578.5|16573.5|16588|16583|16574.5|16569.5|890
1711339200000|2024-03-25 04:00:00|16595|16565|16594.5|16564.5|16595|16565|16594.3|16564.3|3
1711339500000|2024-03-25 04:05:00|16594.1|16564.1|16593.4|16563.4|16594.5|16564.5|16592.2|16562.2|0
1711339800000|2024-03-25 04:10:00|16592.9|16562.9|16593.4|16563.4|16593.4|16563.4|16592.9|16562.9|0
1711340100000|2024-03-25 04:15:00|16592.9|16562.9|16593.4|16563.4|16593.4|16563.4|16592.5|16562.5|0
1711340400000|2024-03-25 04:20:00|16592.9|16562.9|16592.2|16562.2|16592.9|16562.9|16591.3|16561.3|0
1711340700000|2024-03-25 04:25:00|16591.8|16561.8|16594.8|16564.8|16594.8|16564.8|16591.8|16561.8|0
1711341000000|2024-03-25 04:30:00|16595.2|16565.2|16594.1|16564.1|16595.2|16565.2|16593.6|16563.6|0
1711341300000|2024-03-25 04:35:00|16594.3|16564.3|16593.8|16563.8|16594.8|16564.8|16593.8|16563.8|0
1711341600000|2024-03-25 04:40:00|16594.3|16564.3|16594.1|16564.1|16594.3|16564.3|16593.8|16563.8|0
1711341900000|2024-03-25 04:45:00|16593.8|16563.8|16593.8|16563.8|16594.5|16564.5|16593.4|16563.4|0
1711342200000|2024-03-25 04:50:00|16593.4|16563.4|16593.4|16563.4|16593.8|16563.8|16593.4|16563.4|0
1711342500000|2024-03-25 04:55:00|16593.8|16563.8|16593.8|16563.8|16593.8|16563.8|16593.4|16563.4|0
1711342800000|2024-03-25 05:00:00|16593.4|16563.4|16587.5|16582.5|16597|16592|16562|16557|1754
1711343100000|2024-03-25 05:05:00|16588|16583|16587|16582|16601.5|16596.5|16579|16574|1004
1711343400000|2024-03-25 05:10:00|16588|16583|16583|16578|16593|16588|16570|16565|1543
1711343700000|2024-03-25 05:15:00|16584|16579|16546|16541|16584|16579|16545|16540|1276
1711344000000|2024-03-25 05:20:00|16545.5|16540.5|16534.5|16529.5|16552|16547|16527|16522|2210
1711344300000|2024-03-25 05:25:00|16534|16529|16540|16535|16547.5|16542.5|16526|16521|1523
1711344600000|2024-03-25 05:30:00|16540.5|16535.5|16539.5|16534.5|16551|16546|16524|16519|1392
1711344900000|2024-03-25 05:35:00|16540|16535|16546|16541|16551.5|16546.5|16531|16526|932
1711345200000|2024-03-25 05:40:00|16546.5|16541.5|16531|16526|16562|16557|16528.5|16523.5|2228
1711345500000|2024-03-25 05:45:00|16530.5|16525.5|16534.5|16529.5|16542.5|16537.5|16526|16521|1159
1711345800000|2024-03-25 05:50:00|16534|16529|16537.5|16532.5|16545|16540|16531|16526|1266
1711346100000|2024-03-25 05:55:00|16538|16533|16523.5|16518.5|16541|16536|16520|16515|1457
1711346400000|2024-03-25 06:00:00|16523|16518|16543.5|16538.5|16552|16547|16520|16515|1839
1711346700000|2024-03-25 06:05:00|16544|16539|16534.5|16529.5|16553.5|16548.5|16531|16526|1436
1711347000000|2024-03-25 06:10:00|16534|16529|16521|16516|16535.5|16530.5|16510|16505|1925
1711347300000|2024-03-25 06:15:00|16519.5|16514.5|16492|16487|16519.5|16514.5|16488|16483|2112
1711347600000|2024-03-25 06:20:00|16492.5|16487.5|16471|16466|16492.5|16487.5|16470|16465|1726
1711347900000|2024-03-25 06:25:00|16471.5|16466.5|16489.5|16484.5|16498|16493|16471.5|16466.5|1400
1711348200000|2024-03-25 06:30:00|16489|16484|16493.5|16488.5|16496.5|16491.5|16480|16475|1070
1711348500000|2024-03-25 06:35:00|16494|16489|16489.5|16484.5|16501|16496|16483|16478|1163
1711348800000|2024-03-25 06:40:00|16489|16484|16488|16483|16495|16490|16472|16467|1208
1711349100000|2024-03-25 06:45:00|16489.5|16484.5|16495.5|16490.5|16504|16499|16488|16483|1200
1711349400000|2024-03-25 06:50:00|16496|16491|16479.5|16474.5|16500|16495|16479|16474|855
1711349700000|2024-03-25 06:55:00|16481|16476|16480|16475|16485|16480|16469|16464|1012
1711350000000|2024-03-25 07:00:00|16479.5|16474.5|16450|16445|16479.5|16474.5|16450|16445|1740
1711350300000|2024-03-25 07:05:00|16450.5|16445.5|16469|16464|16472|16467|16450.5|16445.5|1269
1711350600000|2024-03-25 07:10:00|16469.5|16464.5|16464|16459|16479|16474|16459|16454|1428
1711350900000|2024-03-25 07:15:00|16463.5|16458.5|16468.5|16463.5|16471|16466|16459|16454|1270
1711351200000|2024-03-25 07:20:00|16468|16463|16487.5|16482.5|16489.5|16484.5|16466|16461|1582
1711351500000|2024-03-25 07:25:00|16488|16483|16499.5|16494.5|16500|16495|16483|16478|1312
1711351800000|2024-03-25 07:30:00|16498.5|16493.5|16510.5|16505.5|16512.5|16507.5|16489.5|16484.5|2165
1711352100000|2024-03-25 07:35:00|16509.5|16504.5|16508|16503|16520|16515|16506.5|16501.5|1291
1711352400000|2024-03-25 07:40:00|16508.5|16503.5|16520|16515|16524|16519|16508|16503|1234
1711352700000|2024-03-25 07:45:00|16520.5|16515.5|16519.5|16514.5|16525.5|16520.5|16515|16510|1580
1711353000000|2024-03-25 07:50:00|16520|16515|16488.5|16483.5|16522|16517|16488.5|16483.5|1786
1711353300000|2024-03-25 07:55:00|16490|16485|16476.5|16471.5|16494.5|16489.5|16474|16469|1226
1711353600000|2024-03-25 08:00:00|16475.5|16470.5|16486|16481|16489|16484|16474.5|16469.5|1656
1711353900000|2024-03-25 08:05:00|16486.5|16481.5|16490.5|16485.5|16495|16490|16480|16475|1654
1711354200000|2024-03-25 08:10:00|16489.5|16484.5|16491.5|16486.5|16496|16491|16485.5|16480.5|13069
1711354500000|2024-03-25 08:15:00|16493|16488|16501.5|16496.5|16503|16498|16489.5|16484.5|9655
1711354800000|2024-03-25 08:20:00|16501|16496|16493.5|16488.5|16501|16496|16492.5|16487.5|2277
1711355100000|2024-03-25 08:25:00|16494|16489|16485|16480|16497|16492|16484.5|16479.5|1651
1711355400000|2024-03-25 08:30:00|16498.1|16468.1|16501.3|16471.3|16501.5|16471.5|16496.6|16466.6|0
1711355700000|2024-03-25 08:35:00|16501.5|16471.5|16494.5|16464.5|16502|16472|16494.5|16464.5|49
1711356000000|2024-03-25 08:40:00|16494.7|16464.7|16497.7|16467.7|16498.2|16468.2|16494.5|16464.5|0
1711356300000|2024-03-25 08:45:00|16497.6|16467.6|16495.1|16465.1|16497.7|16467.7|16494.5|16464.5|0
1711356600000|2024-03-25 08:50:00|16494.9|16464.9|16491.2|16461.2|16495.6|16465.6|16490.7|16460.7|0
1711356900000|2024-03-25 08:55:00|16491.4|16461.4|16493.9|16463.9|16496.4|16466.4|16490.3|16460.3|0
1711357200000|2024-03-25 09:00:00|16494.1|16464.1|16490.9|16460.9|16495.7|16465.7|16488.4|16458.4|0
1711357500000|2024-03-25 09:05:00|16490.7|16460.7|16488.7|16458.7|16491.1|16461.1|16487.8|16457.8|0
1711357800000|2024-03-25 09:10:00|16488.5|16458.5|16489.2|16459.2|16489.9|16459.9|16487.4|16457.4|0
1711358100000|2024-03-25 09:15:00|16489.6|16459.6|16477|16469|16489.6|16479|16468.5|16459.6|216
1711358400000|2024-03-25 09:20:00|16476.5|16468.5|16475.5|16467.5|16482|16474|16474.5|16466.5|73
1711358700000|2024-03-25 09:25:00|16475|16467|16475|16467|16478|16470|16471.5|16463.5|170
1711359000000|2024-03-25 09:30:00|16474.5|16466.5|16462|16454|16475|16467|16460.5|16452.5|449
1711359300000|2024-03-25 09:35:00|16463|16455|16461|16453|16465.5|16457.5|16460|16452|61
1711359600000|2024-03-25 09:40:00|16460.5|16452.5|16466|16458|16467|16459|16457.5|16449.5|117
1711359900000|2024-03-25 09:45:00|16465.5|16457.5|16460|16452|16465.5|16457.5|16459.5|16451.5|107
1711360200000|2024-03-25 09:50:00|16460.5|16452.5|16453.5|16445.5|16461.5|16453.5|16453|16445|74
1711360500000|2024-03-25 09:55:00|16453|16445|16442|16434|16453.5|16445.5|16441.5|16433.5|146
1711360800000|2024-03-25 10:00:00|16441.5|16433.5|16432|16424|16442|16434|16429|16421|206
1711361100000|2024-03-25 10:05:00|16432.5|16424.5|16422|16414|16434|16426|16421.5|16413.5|91
1711361400000|2024-03-25 10:10:00|16421.5|16413.5|16419|16411|16426.5|16418.5|16416|16408|93
1711361700000|2024-03-25 10:15:00|16418.5|16410.5|16429.5|16421.5|16435.5|16427.5|16416.5|16408.5|138
1711362000000|2024-03-25 10:20:00|16430|16422|16427|16419|16431|16423|16426|16418|84
1711362300000|2024-03-25 10:25:00|16427.5|16419.5|16428.5|16420.5|16429.5|16421.5|16425.5|16417.5|55
1711362600000|2024-03-25 10:30:00|16428|16420|16426|16418|16430|16422|16425|16417|41
1711362900000|2024-03-25 10:35:00|16426.5|16418.5|16429|16421|16430|16422|16423.5|16415.5|46
1711363200000|2024-03-25 10:40:00|16428.5|16420.5|16431|16423|16431|16423|16427|16419|38
1711363500000|2024-03-25 10:45:00|16430.5|16422.5|16428.5|16420.5|16430.5|16422.5|16410|16402|148
1711363800000|2024-03-25 10:50:00|16429|16421|16431|16423|16432|16424|16428|16420|82
1711364100000|2024-03-25 10:55:00|16430.5|16422.5|16432|16424|16432.5|16424.5|16427|16419|643
1711364400000|2024-03-25 11:00:00|16431.5|16423.5|16440.5|16432.5|16441.5|16433.5|16428|16420|151
1711364700000|2024-03-25 11:05:00|16440|16432|16435|16427|16440|16432|16429.5|16421.5|80
1711365000000|2024-03-25 11:10:00|16433|16425|16435|16427|16437|16429|16429.5|16421.5|30
1711365300000|2024-03-25 11:15:00|16434.5|16426.5|16431.5|16423.5|16446|16438|16426|16418|212
1711365600000|2024-03-25 11:20:00|16431|16423|16432|16424|16432|16424|16425.5|16417.5|22
1711365900000|2024-03-25 11:25:00|16432.5|16424.5|16442.5|16434.5|16443.5|16435.5|16431.5|16423.5|148
1711366200000|2024-03-25 11:30:00|16442|16434|16441.5|16433.5|16445.5|16437.5|16438|16430|42
1711366500000|2024-03-25 11:35:00|16440.5|16432.5|16440|16432|16446.5|16438.5|16439|16431|52
1711366800000|2024-03-25 11:40:00|16440.5|16432.5|16447|16439|16447|16439|16440.5|16432.5|44
1711367100000|2024-03-25 11:45:00|16446.5|16438.5|16439|16431|16447.5|16439.5|16439|16431|63
1711367400000|2024-03-25 11:50:00|16438.5|16430.5|16437|16429|16441.5|16433.5|16436|16428|17
1711367700000|2024-03-25 11:55:00|16437.5|16429.5|16442|16434|16442|16434|16437|16429|24
1711368000000|2024-03-25 12:00:00|16441.5|16433.5|16446|16438|16446.5|16438.5|16438.5|16430.5|45
1711368300000|2024-03-25 12:05:00|16447|16439|16447.5|16439.5|16453|16445|16445.5|16437.5|105
1711368600000|2024-03-25 12:10:00|16448|16440|16454|16446|16454|16446|16447.5|16439.5|18
1711368900000|2024-03-25 12:15:00|16453.5|16445.5|16453.5|16445.5|16457|16449|16451|16443|56
1711369200000|2024-03-25 12:20:00|16453|16445|16453|16445|16453.5|16445.5|16448.5|16440.5|32
1711369500000|2024-03-25 12:25:00|16452.5|16444.5|16448.5|16440.5|16455.5|16447.5|16448|16440|76
1711369800000|2024-03-25 12:30:00|16448|16440|16454|16446|16454.5|16446.5|16448|16440|48
1711370100000|2024-03-25 12:35:00|16453.5|16445.5|16447|16439|16453.5|16445.5|16447|16439|49
1711370400000|2024-03-25 12:40:00|16447.5|16439.5|16453|16445|16454|16446|16446|16438|49
1711370700000|2024-03-25 12:45:00|16452.5|16444.5|16454|16446|16455.5|16447.5|16452|16444|68
1711371000000|2024-03-25 12:50:00|16453.5|16445.5|16451|16443|16459|16451|16450.5|16442.5|61
1711371300000|2024-03-25 12:55:00|16451.5|16443.5|16451|16443|16452.5|16444.5|16448.5|16440.5|32
1711371600000|2024-03-25 13:00:00|16450.5|16442.5|16459|16451|16459|16451|16450.5|16442.5|26
1711371900000|2024-03-25 13:05:00|16459.5|16451.5|16457|16449|16462|16454|16456.5|16448.5|32
1711372200000|2024-03-25 13:10:00|16456.5|16448.5|16462|16454|16465|16457|16455.5|16447.5|43
1711372500000|2024-03-25 13:15:00|16462.5|16454.5|16462.5|16454.5|16465.5|16457.5|16461.5|16453.5|59
1711372800000|2024-03-25 13:20:00|16463|16455|16459.5|16451.5|16465|16457|16458|16450|126
1711373100000|2024-03-25 13:25:00|16459|16451|16453|16445|16459|16451|16450.5|16442.5|56
1711373400000|2024-03-25 13:30:00|16453.5|16445.5|16511.5|16503.5|16515|16507|16448.5|16440.5|745
1711373700000|2024-03-25 13:35:00|16512|16504|16499|16491|16522|16514|16497.5|16489.5|448
1711374000000|2024-03-25 13:40:00|16498.5|16490.5|16493.5|16485.5|16500|16492|16475.5|16467.5|301
1711374300000|2024-03-25 13:45:00|16494|16486|16490.5|16482.5|16501|16493|16482.5|16474.5|158
1711374600000|2024-03-25 13:50:00|16490|16482|16495|16487|16510|16502|16487|16479|206
1711374900000|2024-03-25 13:55:00|16495.5|16487.5|16494|16486|16500|16492|16488.5|16480.5|99
1711375200000|2024-03-25 14:00:00|16493.5|16485.5|16498|16490|16512|16504|16491|16483|484
1711375500000|2024-03-25 14:05:00|16498.5|16490.5|16497.5|16489.5|16499.5|16491.5|16489|16481|190
1711375800000|2024-03-25 14:10:00|16498|16490|16514|16506|16515|16507|16495|16487|108
1711376100000|2024-03-25 14:15:00|16514.5|16506.5|16516|16508|16523.5|16515.5|16514.5|16506.5|300
1711376400000|2024-03-25 14:20:00|16516.5|16508.5|16522|16514|16522|16514|16508|16500|134
1711376700000|2024-03-25 14:25:00|16521.5|16513.5|16516.5|16508.5|16522|16514|16514|16506|84
1711377000000|2024-03-25 14:30:00|16517|16509|16510.5|16502.5|16517|16509|16506.5|16498.5|101
1711377300000|2024-03-25 14:35:00|16511|16503|16503|16495|16515|16507|16499.5|16491.5|95
1711377600000|2024-03-25 14:40:00|16504|16496|16497|16489|16504|16496|16492.5|16484.5|139
1711377900000|2024-03-25 14:45:00|16497.5|16489.5|16509|16501|16511|16503|16497.5|16489.5|101
1711378200000|2024-03-25 14:50:00|16509.5|16501.5|16507.5|16499.5|16510.5|16502.5|16503|16495|62
1711378500000|2024-03-25 14:55:00|16508|16500|16504.5|16496.5|16509|16501|16503.5|16495.5|46
1711378800000|2024-03-25 15:00:00|16505.5|16497.5|16503|16495|16509.5|16501.5|16499|16491|99
1711379100000|2024-03-25 15:05:00|16502.5|16494.5|16489.5|16481.5|16502.5|16494.5|16486|16478|148
1711379400000|2024-03-25 15:10:00|16490|16482|16498|16490|16500.5|16492.5|16490|16482|77
1711379700000|2024-03-25 15:15:00|16498.5|16490.5|16493.5|16485.5|16499.5|16491.5|16492|16484|99
1711380000000|2024-03-25 15:20:00|16493|16485|16501|16493|16501|16493|16492|16484|92
1711380300000|2024-03-25 15:25:00|16501.5|16493.5|16499.5|16491.5|16503|16495|16496.5|16488.5|195
1711380600000|2024-03-25 15:30:00|16500|16492|16505.5|16497.5|16507|16499|16499.5|16491.5|104
1711380900000|2024-03-25 15:35:00|16505|16497|16497|16489|16505|16497|16494.5|16486.5|64
1711381200000|2024-03-25 15:40:00|16498|16490|16497.5|16489.5|16499.5|16491.5|16495.5|16487.5|56
1711381500000|2024-03-25 15:45:00|16497|16489|16496.5|16488.5|16499|16491|16494|16486|50
1711381800000|2024-03-25 15:50:00|16497|16489|16497.5|16489.5|16498|16490|16491|16483|128
1711382100000|2024-03-25 15:55:00|16497|16489|16491.5|16483.5|16497.5|16489.5|16489.5|16481.5|206
1711382400000|2024-03-25 16:00:00|16491|16483|16482.5|16474.5|16491.5|16483.5|16482|16474|107
1711382700000|2024-03-25 16:05:00|16482|16474|16476|16468|16482.5|16474.5|16475.5|16467.5|71
1711383000000|2024-03-25 16:10:00|16476.5|16468.5|16474|16466|16480|16472|16472|16464|120
1711383300000|2024-03-25 16:15:00|16473.5|16465.5|16481|16473|16481.5|16473.5|16471|16463|95
1711383600000|2024-03-25 16:20:00|16481.5|16473.5|16478.5|16470.5|16483.5|16475.5|16475.5|16467.5|30
1711383900000|2024-03-25 16:25:00|16479|16471|16479|16471|16479.5|16471.5|16472.5|16464.5|47
1711384200000|2024-03-25 16:30:00|16478.5|16470.5|16472|16464|16479|16471|16472|16464|25
1711384500000|2024-03-25 16:35:00|16472.5|16464.5|16477|16469|16479|16471|16472.5|16464.5|47
1711384800000|2024-03-25 16:40:00|16476.5|16468.5|16488|16480|16492.5|16484.5|16476|16468|75
1711385100000|2024-03-25 16:45:00|16488.5|16480.5|16489|16481|16489|16481|16482|16474|29
1711385400000|2024-03-25 16:50:00|16488.5|16480.5|16493|16485|16493|16485|16487|16479|146
1711385700000|2024-03-25 16:55:00|16492.5|16484.5|16484|16476|16493|16485|16482.5|16474.5|57
1711386000000|2024-03-25 17:00:00|16483.5|16475.5|16483.5|16475.5|16486.5|16478.5|16479|16471|54
1711386300000|2024-03-25 17:05:00|16483|16475|16480|16472|16483|16475|16478|16470|6
1711386600000|2024-03-25 17:10:00|16479.5|16471.5|16471|16463|16480|16472|16470|16462|64
1711386900000|2024-03-25 17:15:00|16470.5|16462.5|16478|16470|16478.5|16470.5|16470|16462|28
1711387200000|2024-03-25 17:20:00|16478.5|16470.5|16473|16465|16478.5|16470.5|16472|16464|14
1711387500000|2024-03-25 17:25:00|16473.5|16465.5|16477|16469|16478.5|16470.5|16473.5|16465.5|53
1711387800000|2024-03-25 17:30:00|16476.5|16468.5|16482.5|16474.5|16483|16475|16474.5|16466.5|28
1711388100000|2024-03-25 17:35:00|16483|16475|16489|16481|16489|16481|16480|16472|51
1711388400000|2024-03-25 17:40:00|16488.5|16480.5|16485.5|16477.5|16491.5|16483.5|16485|16477|22
1711388700000|2024-03-25 17:45:00|16486|16478|16484.5|16476.5|16486|16478|16481.5|16473.5|17
1711389000000|2024-03-25 17:50:00|16485|16477|16491.5|16483.5|16492|16484|16485|16477|21
1711389300000|2024-03-25 17:55:00|16490|16482|16490|16482|16491|16483|16488.5|16480.5|13
1711389600000|2024-03-25 18:00:00|16489|16481|16483.5|16475.5|16489|16481|16482.5|16474.5|27
1711389900000|2024-03-25 18:05:00|16484|16476|16496|16488|16496|16488|16483.5|16475.5|102
1711390200000|2024-03-25 18:10:00|16495.5|16487.5|16499|16491|16500.5|16492.5|16495|16487|107
1711390500000|2024-03-25 18:15:00|16498.5|16490.5|16500|16492|16500|16492|16498|16490|13
1711390800000|2024-03-25 18:20:00|16499.5|16491.5|16497|16489|16499.5|16491.5|16494.5|16486.5|191
1711391100000|2024-03-25 18:25:00|16497.5|16489.5|16499.5|16491.5|16500|16492|16496.5|16488.5|19
1711391400000|2024-03-25 18:30:00|16498.5|16490.5|16497|16489|16498.5|16490.5|16493.5|16485.5|55
1711391700000|2024-03-25 18:35:00|16496.5|16488.5|16505|16497|16505.5|16497.5|16496.5|16488.5|27
1711392000000|2024-03-25 18:40:00|16505.5|16497.5|16503|16495|16507|16499|16502.5|16494.5|39
1711392300000|2024-03-25 18:45:00|16503.5|16495.5|16499.5|16491.5|16505.5|16497.5|16499.5|16491.5|35
1711392600000|2024-03-25 18:50:00|16500|16492|16501.5|16493.5|16504.5|16496.5|16498|16490|27
1711392900000|2024-03-25 18:55:00|16501|16493|16503.4|16473.4|16506|16498|16493.5|16473.4|76
1711393200000|2024-03-25 19:00:00|16497.6|16467.6|16489.7|16459.7|16497.6|16467.6|16489.7|16459.7|0
1711393500000|2024-03-25 19:05:00|16489.6|16459.6|16488.9|16458.9|16494.4|16464.4|16488.9|16458.9|0
1711393800000|2024-03-25 19:10:00|16488.7|16458.7|16488.4|16458.4|16489|16459|16487.9|16457.9|0
1711394100000|2024-03-25 19:15:00|16496.3|16466.3|16496.3|16466.3|16496.9|16466.9|16495.7|16465.7|0
1711394400000|2024-03-25 19:20:00|16496.5|16466.5|16500.7|16470.7|16500.9|16470.9|16494.7|16464.7|0
1711394700000|2024-03-25 19:25:00|16500.6|16470.6|16500.4|16470.4|16500.9|16470.9|16500.2|16470.2|0
1711395000000|2024-03-25 19:30:00|16500.3|16470.3|16509|16479|16509|16479|16500.2|16470.2|0
1711395300000|2024-03-25 19:35:00|16508.9|16478.9|16506.2|16476.2|16509.4|16479.4|16505.8|16475.8|0
1711395600000|2024-03-25 19:40:00|16506.3|16476.3|16506.8|16476.8|16507.6|16477.6|16506.3|16476.3|0
1711395900000|2024-03-25 19:45:00|16506.9|16476.9|16500.7|16470.7|16509.6|16479.6|16498.2|16468.2|0
1711396200000|2024-03-25 19:50:00|16500.5|16470.5|16493.1|16463.1|16500.5|16470.5|16492.8|16462.8|0
1711396500000|2024-03-25 19:55:00|16493.2|16463.2|16491.9|16461.9|16496.5|16466.5|16489.5|16459.5|0
1711396800000|2024-03-25 20:00:00|16492.4|16462.4|16491.7|16461.7|16496.7|16466.7|16491.7|16461.7|0
1711397100000|2024-03-25 20:05:00|16491.4|16461.4|16491.9|16461.9|16493.5|16463.5|16491.4|16461.4|0
1711397400000|2024-03-25 20:10:00|16492.4|16462.4|16492.8|16462.8|16493.4|16463.4|16491.9|16461.9|0
1711397700000|2024-03-25 20:15:00|16483.3|16453.3|16482.9|16452.9|16483.8|16453.8|16482.4|16452.4|0
1711398000000|2024-03-25 20:20:00|16483.3|16453.3|16485|16455|16485.4|16455.4|16482.9|16452.9|0
1711398300000|2024-03-25 20:25:00|16484.7|16454.7|16485|16455|16485.4|16455.4|16484.5|16454.5|0
1711398600000|2024-03-25 20:30:00|16494.4|16464.4|16494.7|16464.7|16495.8|16465.8|16494.4|16464.4|0
1711398900000|2024-03-25 20:35:00|16494.2|16464.2|16495.6|16465.6|16495.6|16465.6|16494.2|16464.2|0
1711399200000|2024-03-25 20:40:00|16496.1|16466.1|16495.4|16465.4|16496.5|16466.5|16494.9|16464.9|0
1711399500000|2024-03-25 20:45:00|16495.8|16465.8|16495.4|16465.4|16495.8|16465.8|16494.9|16464.9|0
1711399800000|2024-03-25 20:50:00|16494.9|16464.9|16495.8|16465.8|16496.1|16466.1|16494.4|16464.4|0
1711400100000|2024-03-25 20:55:00|16496.1|16466.1|16498.2|16468.2|16498.8|16468.8|16495.9|16465.9|0
1711400400000|2024-03-25 21:00:00|16498.1|16468.1|16497.7|16467.7|16498.2|16468.2|16497.4|16467.4|0
1711400700000|2024-03-25 21:05:00|16497.6|16467.6|16497.3|16467.3|16497.6|16467.6|16497.3|16467.3|0
1711401000000|2024-03-25 21:10:00|16497|16467|16497.5|16467.5|16497.5|16467.5|16496.9|16466.9|0
1711401300000|2024-03-25 21:15:00|16497.4|16467.4|16497.4|16467.4|16497.6|16467.6|16496.8|16466.8|0
1711401600000|2024-03-25 21:20:00|16496.9|16466.9|16497.4|16467.4|16497.8|16467.8|16496.8|16466.8|0
1711401900000|2024-03-25 21:25:00|16497.6|16467.6|16497.7|16467.7|16497.7|16467.7|16497.6|16467.6|0
1711402200000|2024-03-25 21:30:00|16497.9|16467.9|16497.7|16467.7|16497.9|16467.9|16497.7|16467.7|0
1711402500000|2024-03-25 21:35:00|16497.9|16467.9|16497.7|16467.7|16497.9|16467.9|16497.7|16467.7|0
1711402800000|2024-03-25 21:40:00|16497.6|16467.6|16497.7|16467.7|16497.7|16467.7|16497.6|16467.6|0
1711403100000|2024-03-25 21:45:00|16497.8|16467.8|16498.1|16468.1|16498.1|16468.1|16497.8|16467.8|0
1711403400000|2024-03-25 21:50:00|16497.9|16467.9|16498|16468|16498.1|16468.1|16497.9|16467.9|0
1711403700000|2024-03-25 21:55:00|16498.1|16468.1|16498.4|16468.4|16498.6|16468.6|16498|16468|0
1711404000000|2024-03-25 22:00:00|16491.2|16461.2|16495.3|16465.3|16495.5|16465.5|16491.2|16461.2|0
1711404300000|2024-03-25 22:05:00|16495.5|16465.5|16496.6|16466.6|16496.6|16466.6|16495|16465|0
1711404600000|2024-03-25 22:10:00|16497|16467|16497.6|16467.6|16498.6|16468.6|16496.6|16466.6|0
1711404900000|2024-03-25 22:15:00|16505|16475|16505|16475|16505.6|16475.6|16504|16474|0
1711405200000|2024-03-25 22:20:00|16504.8|16474.8|16507.8|16477.8|16507.8|16477.8|16504.5|16474.5|0
1711405500000|2024-03-25 22:25:00|16507.3|16477.3|16506.2|16476.2|16507.8|16477.8|16506.2|16476.2|0
1711405800000|2024-03-25 22:30:00|16499|16469|16496.9|16466.9|16499|16469|16496.9|16466.9|0
1711406100000|2024-03-25 22:35:00|16496.7|16466.7|16497.7|16467.7|16498|16468|16495.9|16465.9|0
1711406400000|2024-03-25 22:40:00|16497.2|16467.2|16496.7|16466.7|16497.2|16467.2|16496.7|16466.7|0
1711406700000|2024-03-25 22:45:00|16496.4|16466.4|16496.7|16466.7|16497.3|16467.3|16496.1|16466.1|0
1711407000000|2024-03-25 22:50:00|16497|16467|16496.7|16466.7|16497.3|16467.3|16496.2|16466.2|0
1711407300000|2024-03-25 22:55:00|16496.5|16466.5|16495.7|16465.7|16496.5|16466.5|16495.7|16465.7|0
1711407600000|2024-03-25 23:00:00|16496.2|16466.2|16499.3|16469.3|16499.8|16469.8|16496.2|16466.2|0
1711407900000|2024-03-25 23:05:00|16499.5|16469.5|16499.2|16469.2|16499.5|16469.5|16498.7|16468.7|0
1711408200000|2024-03-25 23:10:00|16499.4|16469.4|16499.2|16469.2|16501.2|16471.2|16497.6|16467.6|0
1711408500000|2024-03-25 23:15:00|16499.4|16469.4|16498.6|16468.6|16499.7|16469.7|16498.6|16468.6|0
1711408800000|2024-03-25 23:20:00|16498.9|16468.9|16496.7|16466.7|16499.2|16469.2|16496.7|16466.7|0
1711409100000|2024-03-25 23:25:00|16496.9|16466.9|16498.7|16468.7|16498.7|16468.7|16496.7|16466.7|0
1711409400000|2024-03-25 23:30:00|16503.7|16473.7|16504.7|16474.7|16505.2|16475.2|16503.6|16473.6|0
1711409700000|2024-03-25 23:35:00|16504.2|16474.2|16505.2|16475.2|16505.7|16475.7|16504.1|16474.1|0
1711410000000|2024-03-25 23:40:00|16505.6|16475.6|16506.2|16476.2|16506.2|16476.2|16505.2|16475.2|0
1711410300000|2024-03-25 23:45:00|16500.9|16470.9|16500.6|16470.6|16501.5|16471.5|16500.5|16470.5|0
1711410600000|2024-03-25 23:50:00|16500.8|16470.8|16505|16475|16505|16475|16500.8|16470.8|0
1711410900000|2024-03-25 23:55:00|16504.8|16474.8|16503.5|16473.5|16505|16475|16503.5|16473.5|0
1711411200000|2024-03-26 00:00:00|16503|16473|16504|16474|16504|16474|16502|16472|0
1711411500000|2024-03-26 00:05:00|16503.8|16473.8|16505|16475|16505|16475|16503.4|16473.4|0
1711411800000|2024-03-26 00:10:00|16505.5|16475.5|16505.8|16475.8|16506.4|16476.4|16505.3|16475.3|0
1711412100000|2024-03-26 00:15:00|16506.2|16476.2|16505.3|16475.3|16506.5|16476.5|16504.4|16474.4|0
1711412400000|2024-03-26 00:20:00|16505|16475|16505.1|16475.1|16505.5|16475.5|16504.6|16474.6|0
1711412700000|2024-03-26 00:25:00|16505.3|16475.3|16506.3|16476.3|16506.3|16476.3|16505.3|16475.3|0
1711413000000|2024-03-26 00:30:00|16506.1|16476.1|16506.6|16476.6|16506.6|16476.6|16505.6|16475.6|0
1711413300000|2024-03-26 00:35:00|16507|16477|16506.9|16476.9|16507.7|16477.7|16506.2|16476.2|0
1711413600000|2024-03-26 00:40:00|16507.1|16477.1|16508.2|16478.2|16508.5|16478.5|16506.9|16476.9|0
1711413900000|2024-03-26 00:45:00|16508.4|16478.4|16504.4|16474.4|16510.1|16480.1|16504.4|16474.4|0
1711414200000|2024-03-26 00:50:00|16504.1|16474.1|16498.4|16468.4|16504.1|16474.1|16498|16468|0
1711414500000|2024-03-26 00:55:00|16498.2|16468.2|16503.7|16473.7|16504.1|16474.1|16498|16468|0
1711414800000|2024-03-26 01:00:00|16503.5|16473.5|16524.6|16494.6|16524.6|16494.6|16503|16473|0
1711415100000|2024-03-26 01:05:00|16524.1|16494.1|16535.1|16505.1|16535.1|16505.1|16524.1|16494.1|0
1711415400000|2024-03-26 01:10:00|16535.3|16505.3|16534.8|16504.8|16535.8|16505.8|16534.6|16504.6|0
1711415700000|2024-03-26 01:15:00|16538.9|16508.9|16618.7|16613.7|16635.7|16630.7|16538.9|16508.9|5845
1711416000000|2024-03-26 01:20:00|16617.2|16612.2|16583.7|16578.7|16617.2|16612.2|16548.7|16543.7|5780
1711416300000|2024-03-26 01:25:00|16583.2|16578.2|16636.2|16631.2|16651.7|16646.7|16574.7|16569.7|2879
1711416600000|2024-03-26 01:30:00|16641.7|16636.7|16635.7|16630.7|16678.2|16673.2|16561.7|16556.7|9610
1711416900000|2024-03-26 01:35:00|16635.2|16630.2|16615.7|16610.7|16682.7|16677.7|16614.7|16609.7|4044
1711417200000|2024-03-26 01:40:00|16618.7|16613.7|16629.7|16624.7|16633.7|16628.7|16579.7|16574.7|3785
1711417500000|2024-03-26 01:45:00|16627.7|16622.7|16552.7|16547.7|16632.2|16627.2|16535.2|16530.2|3352
1711417800000|2024-03-26 01:50:00|16558.2|16553.2|16581.2|16576.2|16581.7|16576.7|16549.2|16544.2|3418
1711418100000|2024-03-26 01:55:00|16580.7|16575.7|16545.2|16540.2|16588.2|16583.2|16542.7|16537.7|1817
1711418400000|2024-03-26 02:00:00|16545.7|16540.7|16521.2|16516.2|16549.7|16544.7|16511.7|16506.7|2704
1711418700000|2024-03-26 02:05:00|16522.7|16517.7|16525.7|16520.7|16531.7|16526.7|16499.7|16494.7|1425
1711419000000|2024-03-26 02:10:00|16526.2|16521.2|16525.7|16520.7|16547.7|16542.7|16522.7|16517.7|1591
1711419300000|2024-03-26 02:15:00|16525.2|16520.2|16566.7|16561.7|16578.2|16573.2|16525.2|16520.2|1419
1711419600000|2024-03-26 02:20:00|16566.2|16561.2|16602.2|16597.2|16608.2|16603.2|16548.7|16543.7|1642
1711419900000|2024-03-26 02:25:00|16601.7|16596.7|16589.7|16584.7|16603.7|16598.7|16572.7|16567.7|1133
1711420200000|2024-03-26 02:30:00|16589.2|16584.2|16617.2|16612.2|16623.7|16618.7|16584.7|16579.7|1812
1711420500000|2024-03-26 02:35:00|16617.7|16612.7|16598.7|16593.7|16630.7|16625.7|16590.7|16585.7|1521
1711420800000|2024-03-26 02:40:00|16600.7|16595.7|16589.2|16584.2|16601.2|16596.2|16572.2|16567.2|1002
1711421100000|2024-03-26 02:45:00|16590.2|16585.2|16571.2|16566.2|16598.2|16593.2|16559.2|16554.2|1075
1711421400000|2024-03-26 02:50:00|16571.7|16566.7|16538.2|16533.2|16574.2|16569.2|16535.7|16530.7|1306
1711421700000|2024-03-26 02:55:00|16540.7|16535.7|16516.7|16511.7|16546.2|16541.2|16489.7|16484.7|2158
1711422000000|2024-03-26 03:00:00|16517.2|16512.2|16512.7|16507.7|16524.7|16519.7|16494.7|16489.7|1068
1711422300000|2024-03-26 03:05:00|16511.7|16506.7|16530.7|16525.7|16531.2|16526.2|16500.2|16495.2|1097
1711422600000|2024-03-26 03:10:00|16531.2|16526.2|16502.7|16497.7|16531.2|16526.2|16499.2|16494.2|811
1711422900000|2024-03-26 03:15:00|16503.2|16498.2|16512.2|16507.2|16519.7|16514.7|16503.2|16498.2|1067
1711423200000|2024-03-26 03:20:00|16512.7|16507.7|16518.7|16513.7|16538.2|16533.2|16512.7|16507.7|853
1711423500000|2024-03-26 03:25:00|16519.2|16514.2|16517.7|16512.7|16533.7|16528.7|16516.7|16511.7|1676
1711423800000|2024-03-26 03:30:00|16517.2|16512.2|16502.2|16497.2|16527.2|16522.2|16499.7|16494.7|473
1711424100000|2024-03-26 03:35:00|16501.2|16496.2|16506.7|16501.7|16513.7|16508.7|16496.7|16491.7|461
1711424400000|2024-03-26 03:40:00|16506.2|16501.2|16488.7|16483.7|16511.7|16506.7|16483.2|16478.2|599
1711424700000|2024-03-26 03:45:00|16488.2|16483.2|16494.7|16489.7|16505.7|16500.7|16486.2|16481.2|501
1711425000000|2024-03-26 03:50:00|16493.7|16488.7|16479.2|16474.2|16496.2|16491.2|16473.2|16468.2|397
1711425300000|2024-03-26 03:55:00|16478.7|16473.7|16484.7|16479.7|16488.2|16483.2|16475.2|16470.2|796
1711425600000|2024-03-26 04:00:00|16499.7|16469.7|16501.4|16471.4|16501.9|16471.9|16499.7|16469.7|0
1711425900000|2024-03-26 04:05:00|16501.6|16471.6|16502.3|16472.3|16502.7|16472.7|16501.1|16471.1|0
1711426200000|2024-03-26 04:10:00|16502.5|16472.5|16502|16472|16502.7|16472.7|16501.7|16471.7|0
1711426500000|2024-03-26 04:15:00|16502.4|16472.4|16502.8|16472.8|16503.3|16473.3|16502|16472|0
1711426800000|2024-03-26 04:20:00|16507.9|16477.9|16509.5|16479.5|16509.5|16479.5|16506.9|16476.9|0
1711427100000|2024-03-26 04:25:00|16509.7|16479.7|16510.9|16480.9|16510.9|16480.9|16509.5|16479.5|0
1711427400000|2024-03-26 04:30:00|16503.9|16473.9|16504.4|16474.4|16504.5|16474.5|16503.9|16473.9|0
1711427700000|2024-03-26 04:35:00|16504.3|16474.3|16505.2|16475.2|16505.2|16475.2|16503.9|16473.9|0
1711428000000|2024-03-26 04:40:00|16505|16475|16504.1|16474.1|16505|16475|16504.1|16474.1|0
1711428300000|2024-03-26 04:45:00|16504.5|16474.5|16504.5|16474.5|16504.5|16474.5|16504.1|16474.1|0
1711428600000|2024-03-26 04:50:00|16504.3|16474.3|16503.9|16473.9|16504.3|16474.3|16503.4|16473.4|0
1711428900000|2024-03-26 04:55:00|16504.1|16474.1|16504.1|16474.1|16504.1|16474.1|16503.4|16473.4|0
1711429200000|2024-03-26 05:00:00|16502.9|16472.9|16501.7|16496.7|16505.2|16500.2|16473.7|16468.7|980
1711429500000|2024-03-26 05:05:00|16502.2|16497.2|16543.7|16538.7|16550.2|16545.2|16502.2|16497.2|979
1711429800000|2024-03-26 05:10:00|16544.2|16539.2|16534.7|16529.7|16554.7|16549.7|16531.2|16526.2|616
1711430100000|2024-03-26 05:15:00|16536.7|16531.7|16531.2|16526.2|16547.7|16542.7|16527.2|16522.2|834
1711430400000|2024-03-26 05:20:00|16530.7|16525.7|16542.2|16537.2|16562.7|16557.7|16529.2|16524.2|575
1711430700000|2024-03-26 05:25:00|16543.2|16538.2|16551.7|16546.7|16559.7|16554.7|16536.2|16531.2|778
1711431000000|2024-03-26 05:30:00|16552.2|16547.2|16546.2|16541.2|16561.2|16556.2|16542.2|16537.2|593
1711431300000|2024-03-26 05:35:00|16545.7|16540.7|16540.7|16535.7|16550.7|16545.7|16523.2|16518.2|664
1711431600000|2024-03-26 05:40:00|16540.2|16535.2|16562.7|16557.7|16573.7|16568.7|16538.2|16533.2|533
1711431900000|2024-03-26 05:45:00|16561.2|16556.2|16575.7|16570.7|16592.2|16587.2|16554.7|16549.7|822
1711432200000|2024-03-26 05:50:00|16576.2|16571.2|16590.7|16585.7|16590.7|16585.7|16565.7|16560.7|600
1711432500000|2024-03-26 05:55:00|16590.2|16585.2|16587.7|16582.7|16616.2|16611.2|16581.7|16576.7|735
1711432800000|2024-03-26 06:00:00|16585.7|16580.7|16585.2|16580.2|16596.2|16591.2|16576.2|16571.2|609
1711433100000|2024-03-26 06:05:00|16584.7|16579.7|16618.7|16613.7|16622.7|16617.7|16583.2|16578.2|957
1711433400000|2024-03-26 06:10:00|16619.2|16614.2|16633.7|16628.7|16637.2|16632.2|16616.7|16611.7|898
1711433700000|2024-03-26 06:15:00|16634.2|16629.2|16629.7|16624.7|16654.2|16649.2|16626.7|16621.7|1263
1711434000000|2024-03-26 06:20:00|16629.2|16624.2|16629.2|16624.2|16637.7|16632.7|16619.2|16614.2|1065
1711434300000|2024-03-26 06:25:00|16629.7|16624.7|16654.7|16649.7|16655.7|16650.7|16627.2|16622.2|774
1711434600000|2024-03-26 06:30:00|16655.2|16650.2|16728.7|16723.7|16733.7|16728.7|16655.2|16650.2|2561
1711434900000|2024-03-26 06:35:00|16728.2|16723.2|16732.7|16727.7|16761.2|16756.2|16722.7|16717.7|1783
1711435200000|2024-03-26 06:40:00|16732.2|16727.2|16720.7|16715.7|16750.2|16745.2|16719.7|16714.7|1300
1711435500000|2024-03-26 06:45:00|16720.2|16715.2|16727.7|16722.7|16733.2|16728.2|16717.7|16712.7|1136
1711435800000|2024-03-26 06:50:00|16726.2|16721.2|16722.7|16717.7|16736.2|16731.2|16717.7|16712.7|861
1711436100000|2024-03-26 06:55:00|16723.2|16718.2|16728.7|16723.7|16733.7|16728.7|16720.7|16715.7|839
1711436400000|2024-03-26 07:00:00|16729.2|16724.2|16733.2|16728.2|16750.7|16745.7|16724.2|16719.2|978
1711436700000|2024-03-26 07:05:00|16735.7|16730.7|16732.7|16727.7|16747.2|16742.2|16729.2|16724.2|609
1711437000000|2024-03-26 07:10:00|16732.2|16727.2|16713.7|16708.7|16740.2|16735.2|16711.7|16706.7|733
1711437300000|2024-03-26 07:15:00|16714.2|16709.2|16707.7|16702.7|16729.2|16724.2|16707.7|16702.7|1067
1711437600000|2024-03-26 07:20:00|16706.7|16701.7|16687.2|16682.2|16714.2|16709.2|16687.2|16682.2|1228
1711437900000|2024-03-26 07:25:00|16687.7|16682.7|16689.2|16684.2|16690.2|16685.2|16676.2|16671.2|553
1711438200000|2024-03-26 07:30:00|16690.2|16685.2|16666.7|16661.7|16693.2|16688.2|16662.2|16657.2|2303
1711438500000|2024-03-26 07:35:00|16665.7|16660.7|16660.2|16655.2|16670.7|16665.7|16656.2|16651.2|1063
1711438800000|2024-03-26 07:40:00|16659.2|16654.2|16645.2|16640.2|16661.2|16656.2|16639.7|16634.7|935
1711439100000|2024-03-26 07:45:00|16645.7|16640.7|16634.7|16629.7|16647.2|16642.2|16629.2|16624.2|847
1711439400000|2024-03-26 07:50:00|16634.2|16629.2|16632.2|16627.2|16635.7|16630.7|16627.2|16622.2|851
1711439700000|2024-03-26 07:55:00|16633.2|16628.2|16640.2|16635.2|16641.2|16636.2|16630.2|16625.2|1143
1711440000000|2024-03-26 08:00:00|16638.7|16633.7|16638.7|16633.7|16647.2|16642.2|16633.7|16628.7|1305
1711440300000|2024-03-26 08:05:00|16639.2|16634.2|16642.7|16637.7|16647.2|16642.2|16634.7|16629.7|1714
1711440600000|2024-03-26 08:10:00|16642.2|16637.2|16652.2|16647.2|16656.2|16651.2|16638.2|16633.2|4280
1711440900000|2024-03-26 08:15:00|16651.7|16646.7|16664.7|16659.7|16665.2|16660.2|16651.7|16646.7|2675
1711441200000|2024-03-26 08:20:00|16665.2|16660.2|16650.7|16645.7|16669.7|16664.7|16650.2|16645.2|2604
1711441500000|2024-03-26 08:25:00|16651.2|16646.2|16662.7|16657.7|16664.2|16659.2|16650.7|16645.7|1659
1711441800000|2024-03-26 08:30:00|16663.2|16658.2|16676.2|16646.2|16677.8|16658.2|16663.2|16642.9|291
1711442100000|2024-03-26 08:35:00|16676|16646|16673.6|16643.6|16676.9|16646.9|16671.2|16641.2|209
1711442400000|2024-03-26 08:40:00|16674|16644|16677.3|16647.3|16677.8|16647.8|16674|16644|0
1711442700000|2024-03-26 08:45:00|16677.5|16647.5|16678.8|16648.8|16678.8|16648.8|16675.4|16645.4|0
1711443000000|2024-03-26 08:50:00|16679.2|16649.2|16684|16654|16687|16657|16679.2|16649.2|0
1711443300000|2024-03-26 08:55:00|16683.7|16653.7|16677.7|16647.7|16684.4|16654.4|16676.5|16646.5|0
1711443600000|2024-03-26 09:00:00|16677.4|16647.4|16678.6|16648.6|16679.5|16649.5|16677|16647|0
1711443900000|2024-03-26 09:05:00|16678.8|16648.8|16679|16649|16679.8|16649.8|16678.1|16648.1|0
1711444200000|2024-03-26 09:10:00|16679.3|16649.3|16677.9|16647.9|16682|16652|16677.1|16647.1|0
1711444500000|2024-03-26 09:15:00|16681|16651|16659.7|16651.7|16681|16662.2|16650.7|16642.7|441
1711444800000|2024-03-26 09:20:00|16660.2|16652.2|16676.2|16668.2|16676.7|16668.7|16660.2|16652.2|141
1711445100000|2024-03-26 09:25:00|16675.7|16667.7|16680.7|16672.7|16683.2|16675.2|16674.7|16666.7|101
1711445400000|2024-03-26 09:30:00|16680.2|16672.2|16676.7|16668.7|16684.2|16676.2|16675.7|16667.7|124
1711445700000|2024-03-26 09:35:00|16676.2|16668.2|16680.7|16672.7|16681.2|16673.2|16672.2|16664.2|181
1711446000000|2024-03-26 09:40:00|16681.2|16673.2|16675.2|16667.2|16683.7|16675.7|16672.7|16664.7|126
1711446300000|2024-03-26 09:45:00|16674.7|16666.7|16680.2|16672.2|16680.2|16672.2|16670.7|16662.7|34
1711446600000|2024-03-26 09:50:00|16679.7|16671.7|16671.7|16663.7|16680.2|16672.2|16671.7|16663.7|30
1711446900000|2024-03-26 09:55:00|16672.2|16664.2|16673.2|16665.2|16673.7|16665.7|16671.2|16663.2|26
1711447200000|2024-03-26 10:00:00|16673.7|16665.7|16681.2|16673.2|16681.7|16673.7|16673.2|16665.2|18
1711447500000|2024-03-26 10:05:00|16680.7|16672.7|16680.7|16672.7|16685.7|16677.7|16679.7|16671.7|68
1711447800000|2024-03-26 10:10:00|16680.2|16672.2|16675.2|16667.2|16684.2|16676.2|16674.7|16666.7|33
1711448100000|2024-03-26 10:15:00|16674.7|16666.7|16673.2|16665.2|16680.2|16672.2|16673.2|16665.2|45
1711448400000|2024-03-26 10:20:00|16674.2|16666.2|16670.7|16662.7|16674.2|16666.2|16670.7|16662.7|28
1711448700000|2024-03-26 10:25:00|16670.2|16662.2|16673.7|16665.7|16673.7|16665.7|16668.7|16660.7|35
1711449000000|2024-03-26 10:30:00|16673.2|16665.2|16671.2|16663.2|16674.7|16666.7|16663.2|16655.2|76
1711449300000|2024-03-26 10:35:00|16670.7|16662.7|16671.7|16663.7|16673.7|16665.7|16668.2|16660.2|28
1711449600000|2024-03-26 10:40:00|16672.7|16664.7|16673.7|16665.7|16673.7|16665.7|16668.7|16660.7|35
1711449900000|2024-03-26 10:45:00|16671.7|16663.7|16667.7|16659.7|16671.7|16663.7|16665.7|16657.7|26
1711450200000|2024-03-26 10:50:00|16667.2|16659.2|16671.2|16663.2|16674.2|16666.2|16666.2|16658.2|33
1711450500000|2024-03-26 10:55:00|16670.7|16662.7|16667.7|16659.7|16672.7|16664.7|16667.2|16659.2|26
1711450800000|2024-03-26 11:00:00|16667.2|16659.2|16663.2|16655.2|16668.7|16660.7|16663.2|16655.2|39
1711451100000|2024-03-26 11:05:00|16663.7|16655.7|16660.2|16652.2|16665.7|16657.7|16660.2|16652.2|31
1711451400000|2024-03-26 11:10:00|16659.7|16651.7|16659.2|16651.2|16663.7|16655.7|16659.2|16651.2|23
1711451700000|2024-03-26 11:15:00|16658.7|16650.7|16661.7|16653.7|16662.2|16654.2|16657.2|16649.2|23
1711452000000|2024-03-26 11:20:00|16662.2|16654.2|16658.2|16650.2|16662.7|16654.7|16653.2|16645.2|86
1711452300000|2024-03-26 11:25:00|16658.7|16650.7|16654.7|16646.7|16661.2|16653.2|16654.7|16646.7|13
1711452600000|2024-03-26 11:30:00|16653.2|16645.2|16650.7|16642.7|16655.7|16647.7|16650.2|16642.2|74
1711452900000|2024-03-26 11:35:00|16650.2|16642.2|16647.7|16639.7|16653.7|16645.7|16644.7|16636.7|67
1711453200000|2024-03-26 11:40:00|16649.2|16641.2|16638.7|16630.7|16650.7|16642.7|16634.7|16626.7|232
1711453500000|2024-03-26 11:45:00|16638.2|16630.2|16635.7|16627.7|16639.2|16631.2|16634.7|16626.7|69
1711453800000|2024-03-26 11:50:00|16635.2|16627.2|16632.2|16624.2|16635.2|16627.2|16630.7|16622.7|49
1711454100000|2024-03-26 11:55:00|16631.7|16623.7|16633.7|16625.7|16635.2|16627.2|16630.7|16622.7|34
1711454400000|2024-03-26 12:00:00|16633.2|16625.2|16635.7|16627.7|16635.7|16627.7|16628.7|16620.7|27
1711454700000|2024-03-26 12:05:00|16636.2|16628.2|16635.2|16627.2|16637.7|16629.7|16633.7|16625.7|47
1711455000000|2024-03-26 12:10:00|16635.7|16627.7|16645.2|16637.2|16647.7|16639.7|16635.7|16627.7|22
1711455300000|2024-03-26 12:15:00|16644.7|16636.7|16647.7|16639.7|16654.7|16646.7|16644.7|16636.7|144
1711455600000|2024-03-26 12:20:00|16647.2|16639.2|16641.2|16633.2|16647.2|16639.2|16635.7|16627.7|27
1711455900000|2024-03-26 12:25:00|16640.7|16632.7|16634.7|16626.7|16641.2|16633.2|16633.2|16625.2|117
1711456200000|2024-03-26 12:30:00|16634.2|16626.2|16632.2|16624.2|16638.7|16630.7|16628.7|16620.7|35
1711456500000|2024-03-26 12:35:00|16632.7|16624.7|16641.7|16633.7|16642.7|16634.7|16627.2|16619.2|34
1711456800000|2024-03-26 12:40:00|16641.2|16633.2|16619.2|16611.2|16641.7|16633.7|16618.7|16610.7|104
1711457100000|2024-03-26 12:45:00|16618.7|16610.7|16609.7|16601.7|16621.7|16613.7|16609.7|16601.7|133
1711457400000|2024-03-26 12:50:00|16610.2|16602.2|16603.7|16595.7|16611.2|16603.2|16601.2|16593.2|112
1711457700000|2024-03-26 12:55:00|16603.2|16595.2|16626.7|16618.7|16627.2|16619.2|16601.7|16593.7|79
1711458000000|2024-03-26 13:00:00|16625.7|16617.7|16619.7|16611.7|16625.7|16617.7|16614.7|16606.7|31
1711458300000|2024-03-26 13:05:00|16620.2|16612.2|16608.2|16600.2|16620.2|16612.2|16606.7|16598.7|39
1711458600000|2024-03-26 13:10:00|16610.2|16602.2|16607.7|16599.7|16614.7|16606.7|16607.2|16599.2|95
1711458900000|2024-03-26 13:15:00|16606.7|16598.7|16611.7|16603.7|16612.2|16604.2|16606.7|16598.7|29
1711459200000|2024-03-26 13:20:00|16611.2|16603.2|16604.2|16596.2|16611.7|16603.7|16603.7|16595.7|75
1711459500000|2024-03-26 13:25:00|16603.7|16595.7|16605.7|16597.7|16605.7|16597.7|16601.2|16593.2|44
1711459800000|2024-03-26 13:30:00|16606.7|16598.7|16572.7|16564.7|16607.2|16599.2|16563.7|16555.7|519
1711460100000|2024-03-26 13:35:00|16573.2|16565.2|16590.7|16582.7|16591.7|16583.7|16565.7|16557.7|147
1711460400000|2024-03-26 13:40:00|16591.2|16583.2|16595.2|16587.2|16597.2|16589.2|16579.7|16571.7|86
1711460700000|2024-03-26 13:45:00|16594.7|16586.7|16598.7|16590.7|16604.7|16596.7|16588.7|16580.7|132
1711461000000|2024-03-26 13:50:00|16598.2|16590.2|16605.7|16597.7|16610.2|16602.2|16594.7|16586.7|208
1711461300000|2024-03-26 13:55:00|16605.2|16597.2|16595.7|16587.7|16605.2|16597.2|16583.7|16575.7|74
1711461600000|2024-03-26 14:00:00|16595.2|16587.2|16583.7|16575.7|16596.2|16588.2|16582.7|16574.7|203
1711461900000|2024-03-26 14:05:00|16583.2|16575.2|16584.7|16576.7|16589.7|16581.7|16580.2|16572.2|63
1711462200000|2024-03-26 14:10:00|16583.7|16575.7|16570.7|16562.7|16584.2|16576.2|16569.7|16561.7|70
1711462500000|2024-03-26 14:15:00|16571.2|16563.2|16576.7|16568.7|16577.2|16569.2|16563.7|16555.7|94
1711462800000|2024-03-26 14:20:00|16576.2|16568.2|16573.2|16565.2|16577.2|16569.2|16570.7|16562.7|54
1711463100000|2024-03-26 14:25:00|16573.7|16565.7|16565.2|16557.2|16575.2|16567.2|16562.7|16554.7|64
1711463400000|2024-03-26 14:30:00|16564.7|16556.7|16560.7|16552.7|16565.2|16557.2|16557.2|16549.2|89
1711463700000|2024-03-26 14:35:00|16560.2|16552.2|16569.7|16561.7|16574.7|16566.7|16553.7|16545.7|87
1711464000000|2024-03-26 14:40:00|16570.2|16562.2|16575.2|16567.2|16575.7|16567.7|16563.7|16555.7|100
1711464300000|2024-03-26 14:45:00|16574.7|16566.7|16571.7|16563.7|16576.7|16568.7|16568.7|16560.7|33
1711464600000|2024-03-26 14:50:00|16572.2|16564.2|16585.2|16577.2|16585.2|16577.2|16571.7|16563.7|36
1711464900000|2024-03-26 14:55:00|16585.7|16577.7|16586.2|16578.2|16587.7|16579.7|16583.2|16575.2|43
1711465200000|2024-03-26 15:00:00|16585.7|16577.7|16579.2|16571.2|16585.7|16577.7|16577.2|16569.2|41
1711465500000|2024-03-26 15:05:00|16579.7|16571.7|16577.7|16569.7|16585.2|16577.2|16577.2|16569.2|38
1711465800000|2024-03-26 15:10:00|16577.2|16569.2|16554.7|16546.7|16577.2|16569.2|16552.2|16544.2|116
1711466100000|2024-03-26 15:15:00|16554.2|16546.2|16557.7|16549.7|16558.2|16550.2|16548.7|16540.7|68
1711466400000|2024-03-26 15:20:00|16557.2|16549.2|16559.2|16551.2|16562.2|16554.2|16553.2|16545.2|53
1711466700000|2024-03-26 15:25:00|16560.7|16552.7|16555.2|16547.2|16560.7|16552.7|16554.7|16546.7|54
1711467000000|2024-03-26 15:30:00|16554.7|16546.7|16554.7|16546.7|16559.7|16551.7|16553.2|16545.2|59
1711467300000|2024-03-26 15:35:00|16554.2|16546.2|16551.2|16543.2|16554.7|16546.7|16548.7|16540.7|24
1711467600000|2024-03-26 15:40:00|16550.7|16542.7|16547.2|16539.2|16551.2|16543.2|16546.2|16538.2|30
1711467900000|2024-03-26 15:45:00|16546.7|16538.7|16544.7|16536.7|16547.7|16539.7|16541.7|16533.7|63
1711468200000|2024-03-26 15:50:00|16544.2|16536.2|16555.7|16547.7|16557.7|16549.7|16543.7|16535.7|58
1711468500000|2024-03-26 15:55:00|16556.2|16548.2|16557.2|16549.2|16558.2|16550.2|16554.7|16546.7|32
1711468800000|2024-03-26 16:00:00|16556.7|16548.7|16567.2|16559.2|16567.7|16559.7|16554.7|16546.7|165
1711469100000|2024-03-26 16:05:00|16567.7|16559.7|16566.7|16558.7|16569.2|16561.2|16563.2|16555.2|42
1711469400000|2024-03-26 16:10:00|16567.2|16559.2|16570.7|16562.7|16570.7|16562.7|16566.7|16558.7|30
1711469700000|2024-03-26 16:15:00|16570.2|16562.2|16575.2|16567.2|16577.7|16569.7|16569.2|16561.2|60
1711470000000|2024-03-26 16:20:00|16575.7|16567.7|16579.7|16571.7|16580.2|16572.2|16569.2|16561.2|47
1711470300000|2024-03-26 16:25:00|16579.2|16571.2|16579.7|16571.7|16581.7|16573.7|16577.2|16569.2|83
1711470600000|2024-03-26 16:30:00|16578.7|16570.7|16567.2|16559.2|16579.7|16571.7|16566.7|16558.7|27
1711470900000|2024-03-26 16:35:00|16567.7|16559.7|16566.2|16558.2|16568.7|16560.7|16564.2|16556.2|26
1711471200000|2024-03-26 16:40:00|16566.7|16558.7|16564.7|16556.7|16569.2|16561.2|16564.2|16556.2|12
1711471500000|2024-03-26 16:45:00|16565.2|16557.2|16570.7|16562.7|16573.2|16565.2|16563.7|16555.7|6
1711471800000|2024-03-26 16:50:00|16571.2|16563.2|16568.2|16560.2|16572.2|16564.2|16566.7|16558.7|19
1711472100000|2024-03-26 16:55:00|16568.7|16560.7|16564.7|16556.7|16568.7|16560.7|16564.7|16556.7|21
1711472400000|2024-03-26 17:00:00|16564.2|16556.2|16575.2|16567.2|16575.2|16567.2|16557.2|16549.2|40
1711472700000|2024-03-26 17:05:00|16574.2|16566.2|16574.7|16566.7|16579.7|16571.7|16572.2|16564.2|35
1711473000000|2024-03-26 17:10:00|16576.7|16568.7|16579.7|16571.7|16580.7|16572.7|16576.7|16568.7|8
1711473300000|2024-03-26 17:15:00|16579.2|16571.2|16571.7|16563.7|16580.7|16572.7|16571.2|16563.2|9
1711473600000|2024-03-26 17:20:00|16571.2|16563.2|16568.7|16560.7|16575.2|16567.2|16568.2|16560.2|10
1711473900000|2024-03-26 17:25:00|16568.2|16560.2|16576.7|16568.7|16580.7|16572.7|16566.2|16558.2|33
1711474200000|2024-03-26 17:30:00|16576.2|16568.2|16573.2|16565.2|16578.7|16570.7|16571.2|16563.2|64
1711474500000|2024-03-26 17:35:00|16572.7|16564.7|16570.2|16562.2|16575.2|16567.2|16569.2|16561.2|8
1711474800000|2024-03-26 17:40:00|16570.7|16562.7|16566.7|16558.7|16571.7|16563.7|16566.7|16558.7|10
1711475100000|2024-03-26 17:45:00|16566.2|16558.2|16560.7|16552.7|16566.2|16558.2|16558.2|16550.2|23
1711475400000|2024-03-26 17:50:00|16561.7|16553.7|16563.7|16555.7|16564.2|16556.2|16559.7|16551.7|16
1711475700000|2024-03-26 17:55:00|16564.2|16556.2|16560.2|16552.2|16567.2|16559.2|16559.2|16551.2|40
1711476000000|2024-03-26 18:00:00|16560.7|16552.7|16561.7|16553.7|16562.7|16554.7|16558.7|16550.7|13
1711476300000|2024-03-26 18:05:00|16562.2|16554.2|16566.2|16558.2|16568.2|16560.2|16561.7|16553.7|12
1711476600000|2024-03-26 18:10:00|16565.7|16557.7|16560.7|16552.7|16565.7|16557.7|16559.2|16551.2|12
1711476900000|2024-03-26 18:15:00|16561.2|16553.2|16566.2|16558.2|16566.2|16558.2|16561.2|16553.2|12
1711477200000|2024-03-26 18:20:00|16566.7|16558.7|16564.2|16556.2|16567.7|16559.7|16564.2|16556.2|10
1711477500000|2024-03-26 18:25:00|16564.7|16556.7|16566.2|16558.2|16566.7|16558.7|16561.7|16553.7|8
1711477800000|2024-03-26 18:30:00|16566.7|16558.7|16565.7|16557.7|16566.7|16558.7|16564.7|16556.7|10
1711478100000|2024-03-26 18:35:00|16564.7|16556.7|16566.2|16558.2|16567.2|16559.2|16561.2|16553.2|29
1711478400000|2024-03-26 18:40:00|16571.2|16563.2|16567.7|16559.7|16571.2|16563.2|16567.2|16559.2|65
1711478700000|2024-03-26 18:45:00|16567.2|16559.2|16561.7|16553.7|16573.2|16565.2|16561.7|16553.7|81
1711479000000|2024-03-26 18:50:00|16562.2|16554.2|16562.7|16554.7|16567.7|16559.7|16559.2|16551.2|33
1711479300000|2024-03-26 18:55:00|16563.2|16555.2|16583.6|16553.6|16583.6|16568.7|16563.2|16553.6|54
1711479600000|2024-03-26 19:00:00|16583.7|16553.7|16580.6|16550.6|16583.7|16553.7|16580.5|16550.5|0
1711479900000|2024-03-26 19:05:00|16580.3|16550.3|16586.1|16556.1|16588.5|16558.5|16580.1|16550.1|0
1711480200000|2024-03-26 19:10:00|16586|16556|16585.4|16555.4|16586.5|16556.5|16585.3|16555.3|0
1711480500000|2024-03-26 19:15:00|16585.3|16555.3|16580|16550|16585.7|16555.7|16580|16550|0
1711480800000|2024-03-26 19:20:00|16579.9|16549.9|16579.7|16549.7|16580|16550|16579.4|16549.4|0
1711481100000|2024-03-26 19:25:00|16579.5|16549.5|16577.8|16547.8|16580.1|16550.1|16576.7|16546.7|0
1711481400000|2024-03-26 19:30:00|16577.7|16547.7|16570.3|16540.3|16577.7|16547.7|16566.5|16536.5|0
1711481700000|2024-03-26 19:35:00|16570.2|16540.2|16574.7|16544.7|16577.7|16547.7|16567.7|16537.7|0
1711482000000|2024-03-26 19:40:00|16574.6|16544.6|16567.4|16537.4|16576.6|16546.6|16567.2|16537.2|0
1711482300000|2024-03-26 19:45:00|16567.5|16537.5|16572.1|16542.1|16573.1|16543.1|16567.4|16537.4|0
1711482600000|2024-03-26 19:50:00|16571.5|16541.5|16569.7|16539.7|16573|16543|16569.3|16539.3|0
1711482900000|2024-03-26 19:55:00|16569.8|16539.8|16565.5|16535.5|16572.1|16542.1|16558.7|16528.7|0
1711483200000|2024-03-26 20:00:00|16565.6|16535.6|16571.6|16541.6|16575.3|16545.3|16563.7|16533.7|0
1711483500000|2024-03-26 20:05:00|16571.3|16541.3|16573.1|16543.1|16574.5|16544.5|16571.3|16541.3|0
1711483800000|2024-03-26 20:10:00|16573.6|16543.6|16576.3|16546.3|16576.8|16546.8|16573.6|16543.6|0
1711484100000|2024-03-26 20:15:00|16575.8|16545.8|16577.7|16547.7|16578.6|16548.6|16574.9|16544.9|0
1711484400000|2024-03-26 20:20:00|16578.2|16548.2|16577.7|16547.7|16578.4|16548.4|16577.7|16547.7|0
1711484700000|2024-03-26 20:25:00|16577.5|16547.5|16577.7|16547.7|16578.2|16548.2|16577.2|16547.2|0
1711485000000|2024-03-26 20:30:00|16577.5|16547.5|16579.8|16549.8|16579.8|16549.8|16576.8|16546.8|0
1711485300000|2024-03-26 20:35:00|16580.3|16550.3|16580.3|16550.3|16581.2|16551.2|16579.8|16549.8|0
1711485600000|2024-03-26 20:40:00|16580|16550|16579.9|16549.9|16580.8|16550.8|16578.9|16548.9|0
1711485900000|2024-03-26 20:45:00|16580.1|16550.1|16578.5|16548.5|16580.8|16550.8|16578.5|16548.5|0
1711486200000|2024-03-26 20:50:00|16578.9|16548.9|16579.2|16549.2|16579.2|16549.2|16577.1|16547.1|0
1711486500000|2024-03-26 20:55:00|16579.6|16549.6|16579.9|16549.9|16582|16552|16578.2|16548.2|0
1711486800000|2024-03-26 21:00:00|16578.2|16548.2|16579.2|16549.2|16579.5|16549.5|16578.1|16548.1|0
1711487100000|2024-03-26 21:05:00|16578.9|16548.9|16579.9|16549.9|16580|16550|16578.4|16548.4|0
1711487400000|2024-03-26 21:10:00|16580|16550|16579.7|16549.7|16580.4|16550.4|16579.4|16549.4|0
1711487700000|2024-03-26 21:15:00|16579.6|16549.6|16579.3|16549.3|16579.8|16549.8|16579.1|16549.1|0
1711488000000|2024-03-26 21:20:00|16579.7|16549.7|16579.7|16549.7|16580.8|16550.8|16579.5|16549.5|0
1711488300000|2024-03-26 21:25:00|16579.6|16549.6|16578.5|16548.5|16579.6|16549.6|16578.4|16548.4|0
1711488600000|2024-03-26 21:30:00|16578.4|16548.4|16578.3|16548.3|16578.4|16548.4|16577.8|16547.8|0
1711488900000|2024-03-26 21:35:00|16578.2|16548.2|16578.4|16548.4|16578.4|16548.4|16577.8|16547.8|0
1711489200000|2024-03-26 21:40:00|16578.6|16548.6|16579.2|16549.2|16579.6|16549.6|16578.5|16548.5|0
1711489500000|2024-03-26 21:45:00|16578.8|16548.8|16579.2|16549.2|16579.2|16549.2|16578.6|16548.6|0
1711489800000|2024-03-26 21:50:00|16579.5|16549.5|16579.2|16549.2|16579.6|16549.6|16579.2|16549.2|0
1711490100000|2024-03-26 21:55:00|16579.3|16549.3|16580.4|16550.4|16580.7|16550.7|16579.2|16549.2|0
1711490400000|2024-03-26 22:00:00|16581.9|16551.9|16581.5|16551.5|16582.6|16552.6|16578.7|16548.7|0
1711490700000|2024-03-26 22:05:00|16581.7|16551.7|16582|16552|16582.6|16552.6|16580.5|16550.5|0
1711491000000|2024-03-26 22:10:00|16582.3|16552.3|16581.9|16551.9|16582.3|16552.3|16581|16551|0
1711491300000|2024-03-26 22:15:00|16582.1|16552.1|16581.9|16551.9|16582.4|16552.4|16581.1|16551.1|0
1711491600000|2024-03-26 22:20:00|16581.6|16551.6|16581.9|16551.9|16581.9|16551.9|16581.3|16551.3|0
1711491900000|2024-03-26 22:25:00|16581.6|16551.6|16584.1|16554.1|16584.1|16554.1|16581.3|16551.3|0
1711492200000|2024-03-26 22:30:00|16583.6|16553.6|16581.2|16551.2|16583.6|16553.6|16580.7|16550.7|0
1711492500000|2024-03-26 22:35:00|16581|16551|16581.2|16551.2|16581.8|16551.8|16580.7|16550.7|0
1711492800000|2024-03-26 22:40:00|16581.5|16551.5|16579.7|16549.7|16581.8|16551.8|16579.7|16549.7|0
1711493100000|2024-03-26 22:45:00|16577.6|16547.6|16581.4|16551.4|16581.9|16551.9|16577.6|16547.6|0
1711493400000|2024-03-26 22:50:00|16581.9|16551.9|16582.4|16552.4|16582.4|16552.4|16581.4|16551.4|0
1711493700000|2024-03-26 22:55:00|16582|16552|16581.4|16551.4|16582|16552|16580.9|16550.9|0
1711494000000|2024-03-26 23:00:00|16585.3|16555.3|16585.7|16555.7|16585.7|16555.7|16583.5|16553.5|0
1711494300000|2024-03-26 23:05:00|16586.2|16556.2|16588.8|16558.8|16588.8|16558.8|16585.7|16555.7|0
1711494600000|2024-03-26 23:10:00|16588.9|16558.9|16589.7|16559.7|16590.3|16560.3|16588.4|16558.4|0
1711494900000|2024-03-26 23:15:00|16589.5|16559.5|16590.3|16560.3|16590.3|16560.3|16589.2|16559.2|0
1711495200000|2024-03-26 23:20:00|16589.8|16559.8|16590.1|16560.1|16590.7|16560.7|16589.7|16559.7|0
1711495500000|2024-03-26 23:25:00|16590.6|16560.6|16620.2|16590.2|16627.3|16597.3|16590.6|16560.6|0
1711495800000|2024-03-26 23:30:00|16620.7|16590.7|16619.7|16589.7|16625.6|16595.6|16618.7|16588.7|0
1711496100000|2024-03-26 23:35:00|16619.4|16589.4|16618.1|16588.1|16619.7|16589.7|16618.1|16588.1|0
1711496400000|2024-03-26 23:40:00|16618.6|16588.6|16619.1|16589.1|16619.7|16589.7|16618.4|16588.4|0
1711496700000|2024-03-26 23:45:00|16618.7|16588.7|16620.3|16590.3|16621.4|16591.4|16618.6|16588.6|0
1711497000000|2024-03-26 23:50:00|16620.5|16590.5|16620.9|16590.9|16620.9|16590.9|16620.4|16590.4|0
1711497300000|2024-03-26 23:55:00|16621.4|16591.4|16620.8|16590.8|16621.8|16591.8|16620.8|16590.8|0
1711497600000|2024-03-27 00:00:00|16621|16591|16621.3|16591.3|16622.5|16592.5|16620.5|16590.5|0
1711497900000|2024-03-27 00:05:00|16621.8|16591.8|16621.4|16591.4|16621.9|16591.9|16620.9|16590.9|0
1711498200000|2024-03-27 00:10:00|16621.6|16591.6|16621.3|16591.3|16622.4|16592.4|16620.5|16590.5|0
1711498500000|2024-03-27 00:15:00|16585.4|16555.4|16585.6|16555.6|16585.6|16555.6|16584.9|16554.9|0
1711498800000|2024-03-27 00:20:00|16586.1|16556.1|16586.3|16556.3|16587.7|16557.7|16586.1|16556.1|0
1711499100000|2024-03-27 00:25:00|16586.4|16556.4|16587|16557|16587.5|16557.5|16586.4|16556.4|0
1711499400000|2024-03-27 00:30:00|16612.9|16582.9|16612|16582|16612.9|16582.9|16612|16582|0
1711499700000|2024-03-27 00:35:00|16611.7|16581.7|16612.8|16582.8|16612.8|16582.8|16611.7|16581.7|0
1711500000000|2024-03-27 00:40:00|16612.6|16582.6|16610.9|16580.9|16612.6|16582.6|16610.9|16580.9|0
1711500300000|2024-03-27 00:45:00|16610.4|16580.4|16613.6|16583.6|16614.1|16584.1|16610.4|16580.4|0
1711500600000|2024-03-27 00:50:00|16613.9|16583.9|16613|16583|16614.3|16584.3|16613|16583|0
1711500900000|2024-03-27 00:55:00|16612.7|16582.7|16619.4|16589.4|16621|16591|16612.5|16582.5|0
1711501200000|2024-03-27 01:00:00|16619.9|16589.9|16649.2|16619.2|16659.9|16629.9|16619.6|16589.6|0
1711501500000|2024-03-27 01:05:00|16648.7|16618.7|16629|16599|16649.7|16619.7|16629|16599|0
1711501800000|2024-03-27 01:10:00|16629.2|16599.2|16625.4|16595.4|16635.8|16605.8|16625.4|16595.4|0
1711502100000|2024-03-27 01:15:00|16601|16571|16536.3|16531.3|16616.3|16611.3|16528.3|16523.3|2785
1711502400000|2024-03-27 01:20:00|16534.3|16529.3|16508.8|16503.8|16540.3|16535.3|16488.8|16483.8|1901
1711502700000|2024-03-27 01:25:00|16509.8|16504.8|16507.3|16502.3|16513.8|16508.8|16490.3|16485.3|953
1711503000000|2024-03-27 01:30:00|16506.8|16501.8|16479.3|16474.3|16532.3|16527.3|16454.8|16449.8|6588
1711503300000|2024-03-27 01:35:00|16477.3|16472.3|16448.8|16443.8|16481.8|16476.8|16424.3|16419.3|3875
1711503600000|2024-03-27 01:40:00|16450.3|16445.3|16429.3|16424.3|16464.3|16459.3|16400.8|16395.8|3320
1711503900000|2024-03-27 01:45:00|16427.3|16422.3|16456.3|16451.3|16456.3|16451.3|16415.3|16410.3|2868
1711504200000|2024-03-27 01:50:00|16456.8|16451.8|16498.3|16493.3|16506.3|16501.3|16444.8|16439.8|4417
1711504500000|2024-03-27 01:55:00|16497.8|16492.8|16544.3|16539.3|16546.3|16541.3|16484.8|16479.8|4422
1711504800000|2024-03-27 02:00:00|16544.8|16539.8|16570.8|16565.8|16570.8|16565.8|16498.3|16493.3|3489
1711505100000|2024-03-27 02:05:00|16570.3|16565.3|16552.3|16547.3|16575.3|16570.3|16541.3|16536.3|2496
1711505400000|2024-03-27 02:10:00|16551.3|16546.3|16567.3|16562.3|16576.8|16571.8|16534.3|16529.3|2069
1711505700000|2024-03-27 02:15:00|16564.8|16559.8|16584.8|16579.8|16590.3|16585.3|16552.8|16547.8|2412
1711506000000|2024-03-27 02:20:00|16582.3|16577.3|16586.8|16581.8|16595.3|16590.3|16560.8|16555.8|1928
1711506300000|2024-03-27 02:25:00|16586.3|16581.3|16607.3|16602.3|16609.3|16604.3|16573.8|16568.8|1907
1711506600000|2024-03-27 02:30:00|16607.8|16602.8|16612.8|16607.8|16632.8|16627.8|16589.8|16584.8|2451
1711506900000|2024-03-27 02:35:00|16612.3|16607.3|16593.3|16588.3|16612.3|16607.3|16584.3|16579.3|1579
1711507200000|2024-03-27 02:40:00|16592.8|16587.8|16574.3|16569.3|16593.3|16588.3|16558.8|16553.8|1600
1711507500000|2024-03-27 02:45:00|16573.8|16568.8|16550.3|16545.3|16577.3|16572.3|16547.3|16542.3|1423
1711507800000|2024-03-27 02:50:00|16549.8|16544.8|16533.3|16528.3|16549.8|16544.8|16519.8|16514.8|1970
1711508100000|2024-03-27 02:55:00|16533.8|16528.8|16555.8|16550.8|16561.8|16556.8|16521.8|16516.8|1328
1711508400000|2024-03-27 03:00:00|16554.3|16549.3|16537.3|16532.3|16554.3|16549.3|16529.3|16524.3|859
1711508700000|2024-03-27 03:05:00|16536.8|16531.8|16541.8|16536.8|16552.3|16547.3|16501.8|16496.8|1961
1711509000000|2024-03-27 03:10:00|16542.3|16537.3|16535.3|16530.3|16545.3|16540.3|16513.8|16508.8|1234
1711509300000|2024-03-27 03:15:00|16534.8|16529.8|16526.3|16521.3|16535.8|16530.8|16509.8|16504.8|904
1711509600000|2024-03-27 03:20:00|16525.8|16520.8|16534.3|16529.3|16536.8|16531.8|16506.8|16501.8|1029
1711509900000|2024-03-27 03:25:00|16534.8|16529.8|16538.3|16533.3|16545.8|16540.8|16524.8|16519.8|1028
1711510200000|2024-03-27 03:30:00|16537.8|16532.8|16520.8|16515.8|16537.8|16532.8|16512.8|16507.8|956
1711510500000|2024-03-27 03:35:00|16520.3|16515.3|16506.8|16501.8|16522.3|16517.3|16504.8|16499.8|870
1711510800000|2024-03-27 03:40:00|16505.3|16500.3|16511.3|16506.3|16519.8|16514.8|16492.8|16487.8|1268
1711511100000|2024-03-27 03:45:00|16510.8|16505.8|16509.8|16504.8|16513.3|16508.3|16497.3|16492.3|765
1711511400000|2024-03-27 03:50:00|16508.8|16503.8|16510.3|16505.3|16515.8|16510.8|16499.8|16494.8|708
1711511700000|2024-03-27 03:55:00|16509.3|16504.3|16512.8|16507.8|16518.3|16513.3|16508.8|16503.8|612
1711512000000|2024-03-27 04:00:00|16523.3|16493.3|16524.5|16494.5|16524.9|16494.9|16522.8|16492.8|0
1711512300000|2024-03-27 04:05:00|16524.3|16494.3|16526.6|16496.6|16527.2|16497.2|16524.2|16494.2|0
1711512600000|2024-03-27 04:10:00|16526.1|16496.1|16527.4|16497.4|16528.4|16498.4|16526.1|16496.1|0
1711512900000|2024-03-27 04:15:00|16526.1|16496.1|16527.5|16497.5|16527.9|16497.9|16526.1|16496.1|0
1711513200000|2024-03-27 04:20:00|16527|16497|16527.2|16497.2|16527.2|16497.2|16526.8|16496.8|0
1711513500000|2024-03-27 04:25:00|16527.7|16497.7|16528.2|16498.2|16528.2|16498.2|16527.2|16497.2|0
1711513800000|2024-03-27 04:30:00|16530.2|16500.2|16531.1|16501.1|16531.5|16501.5|16529.9|16499.9|0
1711514100000|2024-03-27 04:35:00|16531.3|16501.3|16533.2|16503.2|16533.8|16503.8|16531.1|16501.1|0
1711514400000|2024-03-27 04:40:00|16532.8|16502.8|16533.2|16503.2|16533.7|16503.7|16532.8|16502.8|0
1711514700000|2024-03-27 04:45:00|16533.4|16503.4|16532.7|16502.7|16533.7|16503.7|16532.1|16502.1|0
1711515000000|2024-03-27 04:50:00|16532.5|16502.5|16534.3|16504.3|16534.3|16504.3|16532.3|16502.3|0
1711515300000|2024-03-27 04:55:00|16534.1|16504.1|16534.3|16504.3|16534.9|16504.9|16533.9|16503.9|0
1711515600000|2024-03-27 05:00:00|16532|16502|16496.3|16491.3|16532.1|16520.8|16484.8|16479.8|1657
1711515900000|2024-03-27 05:05:00|16496.8|16491.8|16497.8|16492.8|16504.3|16499.3|16476.8|16471.8|1206
1711516200000|2024-03-27 05:10:00|16496.8|16491.8|16479.8|16474.8|16498.8|16493.8|16470.8|16465.8|1093
1711516500000|2024-03-27 05:15:00|16480.3|16475.3|16456.8|16451.8|16480.3|16475.3|16448.3|16443.3|1652
1711516800000|2024-03-27 05:20:00|16455.8|16450.8|16454.8|16449.8|16462.3|16457.3|16442.8|16437.8|1332
1711517100000|2024-03-27 05:25:00|16453.3|16448.3|16455.8|16450.8|16464.8|16459.8|16443.8|16438.8|1109
1711517400000|2024-03-27 05:30:00|16455.3|16450.3|16480.3|16475.3|16487.8|16482.8|16446.3|16441.3|1336
1711517700000|2024-03-27 05:35:00|16479.8|16474.8|16474.3|16469.3|16495.3|16490.3|16465.8|16460.8|1284
1711518000000|2024-03-27 05:40:00|16473.3|16468.3|16503.8|16498.8|16511.8|16506.8|16463.3|16458.3|1522
1711518300000|2024-03-27 05:45:00|16502.3|16497.3|16507.3|16502.3|16520.8|16515.8|16494.8|16489.8|1153
1711518600000|2024-03-27 05:50:00|16506.8|16501.8|16490.3|16485.3|16511.8|16506.8|16487.8|16482.8|1037
1711518900000|2024-03-27 05:55:00|16489.8|16484.8|16487.8|16482.8|16493.3|16488.3|16479.8|16474.8|819
1711519200000|2024-03-27 06:00:00|16486.3|16481.3|16486.8|16481.8|16498.3|16493.3|16470.8|16465.8|1175
1711519500000|2024-03-27 06:05:00|16487.3|16482.3|16533.3|16528.3|16535.8|16530.8|16486.8|16481.8|1391
1711519800000|2024-03-27 06:10:00|16532.8|16527.8|16540.3|16535.3|16544.3|16539.3|16524.8|16519.8|1214
1711520100000|2024-03-27 06:15:00|16538.3|16533.3|16521.3|16516.3|16540.3|16535.3|16518.8|16513.8|1039
1711520400000|2024-03-27 06:20:00|16520.8|16515.8|16515.8|16510.8|16524.8|16519.8|16504.8|16499.8|892
1711520700000|2024-03-27 06:25:00|16515.3|16510.3|16494.3|16489.3|16515.8|16510.8|16490.8|16485.8|878
1711521000000|2024-03-27 06:30:00|16493.8|16488.8|16462.3|16457.3|16495.8|16490.8|16456.3|16451.3|1757
1711521300000|2024-03-27 06:35:00|16462.8|16457.8|16462.8|16457.8|16476.3|16471.3|16453.8|16448.8|1411
1711521600000|2024-03-27 06:40:00|16462.3|16457.3|16453.3|16448.3|16467.8|16462.8|16447.8|16442.8|1105
1711521900000|2024-03-27 06:45:00|16453.8|16448.8|16455.8|16450.8|16471.3|16466.3|16449.8|16444.8|999
1711522200000|2024-03-27 06:50:00|16455.3|16450.3|16436.8|16431.8|16455.8|16450.8|16434.3|16429.3|1369
1711522500000|2024-03-27 06:55:00|16435.8|16430.8|16442.8|16437.8|16444.3|16439.3|16422.3|16417.3|1528
1711522800000|2024-03-27 07:00:00|16441.8|16436.8|16432.8|16427.8|16444.8|16439.8|16425.3|16420.3|893
1711523100000|2024-03-27 07:05:00|16432.3|16427.3|16427.8|16422.8|16432.3|16427.3|16418.3|16413.3|1150
1711523400000|2024-03-27 07:10:00|16426.8|16421.8|16412.3|16407.3|16427.3|16422.3|16406.8|16401.8|1060
1711523700000|2024-03-27 07:15:00|16412.8|16407.8|16402.3|16397.3|16416.3|16411.3|16401.8|16396.8|1332
1711524000000|2024-03-27 07:20:00|16402.8|16397.8|16376.3|16371.3|16407.3|16402.3|16355.3|16350.3|3672
1711524300000|2024-03-27 07:25:00|16375.8|16370.8|16394.8|16389.8|16395.8|16390.8|16374.3|16369.3|1435
1711524600000|2024-03-27 07:30:00|16394.3|16389.3|16380.8|16375.8|16395.8|16390.8|16378.3|16373.3|1204
1711524900000|2024-03-27 07:35:00|16380.3|16375.3|16393.8|16388.8|16394.8|16389.8|16376.3|16371.3|994
1711525200000|2024-03-27 07:40:00|16393.3|16388.3|16401.8|16396.8|16402.8|16397.8|16392.8|16387.8|931
1711525500000|2024-03-27 07:45:00|16402.3|16397.3|16413.8|16408.8|16414.3|16409.3|16398.3|16393.3|1089
1711525800000|2024-03-27 07:50:00|16412.3|16407.3|16402.8|16397.8|16416.8|16411.8|16401.8|16396.8|1449
1711526100000|2024-03-27 07:55:00|16401.8|16396.8|16406.3|16401.3|16411.8|16406.8|16399.8|16394.8|1327
1711526400000|2024-03-27 08:00:00|16406.8|16401.8|16407.8|16402.8|16409.8|16404.8|16388.3|16383.3|1477
1711526700000|2024-03-27 08:05:00|16407.3|16402.3|16402.8|16397.8|16413.3|16408.3|16399.3|16394.3|1442
1711527000000|2024-03-27 08:10:00|16402.3|16397.3|16390.8|16385.8|16410.3|16405.3|16390.3|16385.3|1167
1711527300000|2024-03-27 08:15:00|16390.3|16385.3|16390.8|16385.8|16397.8|16392.8|16385.8|16380.8|645
1711527600000|2024-03-27 08:20:00|16390.3|16385.3|16395.8|16390.8|16397.3|16392.3|16386.3|16381.3|500
1711527900000|2024-03-27 08:25:00|16395.3|16390.3|16385.3|16380.3|16401.8|16396.8|16377.8|16372.8|1389
1711528200000|2024-03-27 08:30:00|16397.8|16367.8|16400.6|16370.6|16403.5|16373.5|16397.8|16367.8|394
1711528500000|2024-03-27 08:35:00|16400.8|16370.8|16398.7|16368.7|16401.7|16371.7|16397.3|16367.3|0
1711528800000|2024-03-27 08:40:00|16398.5|16368.5|16400.7|16370.7|16401.4|16371.4|16397.3|16367.3|0
1711529100000|2024-03-27 08:45:00|16400.4|16370.4|16410.7|16380.7|16411.2|16381.2|16399.8|16369.8|0
1711529400000|2024-03-27 08:50:00|16411|16381|16411.7|16381.7|16411.7|16381.7|16409.7|16379.7|0
1711529700000|2024-03-27 08:55:00|16412.1|16382.1|16409|16379|16414.5|16384.5|16408.5|16378.5|0
1711530000000|2024-03-27 09:00:00|16409.2|16379.2|16411.9|16381.9|16411.9|16381.9|16406.9|16376.9|0
1711530300000|2024-03-27 09:05:00|16412.4|16382.4|16413.1|16383.1|16413.1|16383.1|16408.8|16378.8|0
1711530600000|2024-03-27 09:10:00|16413.5|16383.5|16410.8|16380.8|16414.6|16384.6|16410.8|16380.8|0
1711530900000|2024-03-27 09:15:00|16387.3|16379.3|16415.8|16407.8|16417.8|16409.8|16387.3|16379.3|410
1711531200000|2024-03-27 09:20:00|16415.3|16407.3|16412.8|16404.8|16416.8|16408.8|16411.8|16403.8|117
1711531500000|2024-03-27 09:25:00|16412.3|16404.3|16410.3|16402.3|16419.8|16411.8|16409.8|16401.8|110
1711531800000|2024-03-27 09:30:00|16409.8|16401.8|16411.3|16403.3|16412.8|16404.8|16408.3|16400.3|132
1711532100000|2024-03-27 09:35:00|16410.8|16402.8|16398.3|16390.3|16411.3|16403.3|16396.3|16388.3|119
1711532400000|2024-03-27 09:40:00|16399.8|16391.8|16403.8|16395.8|16409.8|16401.8|16394.8|16386.8|190
1711532700000|2024-03-27 09:45:00|16403.3|16395.3|16396.8|16388.8|16403.3|16395.3|16395.8|16387.8|86
1711533000000|2024-03-27 09:50:00|16396.3|16388.3|16406.8|16398.8|16409.3|16401.3|16395.8|16387.8|37
1711533300000|2024-03-27 09:55:00|16406.3|16398.3|16409.3|16401.3|16410.3|16402.3|16404.8|16396.8|83
1711533600000|2024-03-27 10:00:00|16409.8|16401.8|16419.8|16411.8|16421.3|16413.3|16406.8|16398.8|114
1711533900000|2024-03-27 10:05:00|16419.3|16411.3|16418.3|16410.3|16422.3|16414.3|16414.8|16406.8|93
1711534200000|2024-03-27 10:10:00|16418.8|16410.8|16415.8|16407.8|16421.8|16413.8|16415.8|16407.8|51
1711534500000|2024-03-27 10:15:00|16415.3|16407.3|16424.8|16416.8|16425.8|16417.8|16415.3|16407.3|70
1711534800000|2024-03-27 10:20:00|16425.3|16417.3|16422.8|16414.8|16428.8|16420.8|16416.3|16408.3|77
1711535100000|2024-03-27 10:25:00|16423.3|16415.3|16420.8|16412.8|16425.3|16417.3|16415.8|16407.8|70
1711535400000|2024-03-27 10:30:00|16419.8|16411.8|16427.3|16419.3|16429.3|16421.3|16418.8|16410.8|66
1711535700000|2024-03-27 10:35:00|16426.8|16418.8|16423.8|16415.8|16428.8|16420.8|16423.8|16415.8|120
1711536000000|2024-03-27 10:40:00|16424.8|16416.8|16408.8|16400.8|16424.8|16416.8|16408.3|16400.3|115
1711536300000|2024-03-27 10:45:00|16408.3|16400.3|16409.8|16401.8|16410.3|16402.3|16405.3|16397.3|92
1711536600000|2024-03-27 10:50:00|16408.8|16400.8|16408.8|16400.8|16410.3|16402.3|16406.3|16398.3|34
1711536900000|2024-03-27 10:55:00|16409.3|16401.3|16403.8|16395.8|16409.8|16401.8|16402.3|16394.3|93
1711537200000|2024-03-27 11:00:00|16404.3|16396.3|16398.8|16390.8|16405.3|16397.3|16396.8|16388.8|62
1711537500000|2024-03-27 11:05:00|16398.3|16390.3|16407.8|16399.8|16407.8|16399.8|16397.8|16389.8|54
1711537800000|2024-03-27 11:10:00|16407.3|16399.3|16407.3|16399.3|16410.3|16402.3|16405.8|16397.8|21
1711538100000|2024-03-27 11:15:00|16407.8|16399.8|16404.3|16396.3|16412.3|16404.3|16403.8|16395.8|36
1711538400000|2024-03-27 11:20:00|16404.8|16396.8|16406.8|16398.8|16409.8|16401.8|16402.8|16394.8|30
1711538700000|2024-03-27 11:25:00|16406.3|16398.3|16408.8|16400.8|16411.8|16403.8|16404.3|16396.3|19
1711539000000|2024-03-27 11:30:00|16409.3|16401.3|16411.8|16403.8|16415.3|16407.3|16407.3|16399.3|31
1711539300000|2024-03-27 11:35:00|16412.3|16404.3|16406.8|16398.8|16415.3|16407.3|16405.8|16397.8|24
1711539600000|2024-03-27 11:40:00|16406.3|16398.3|16403.3|16395.3|16407.8|16399.8|16400.8|16392.8|34
1711539900000|2024-03-27 11:45:00|16403.8|16395.8|16405.8|16397.8|16407.3|16399.3|16402.8|16394.8|50
1711540200000|2024-03-27 11:50:00|16405.3|16397.3|16401.8|16393.8|16405.3|16397.3|16398.3|16390.3|31
1711540500000|2024-03-27 11:55:00|16401.3|16393.3|16394.8|16386.8|16402.3|16394.3|16389.3|16381.3|91
1711540800000|2024-03-27 12:00:00|16394.3|16386.3|16390.8|16382.8|16395.3|16387.3|16387.8|16379.8|64
1711541100000|2024-03-27 12:05:00|16391.3|16383.3|16392.8|16384.8|16395.3|16387.3|16389.8|16381.8|27
1711541400000|2024-03-27 12:10:00|16392.3|16384.3|16382.8|16374.8|16392.3|16384.3|16380.3|16372.3|80
1711541700000|2024-03-27 12:15:00|16383.3|16375.3|16373.3|16365.3|16384.3|16376.3|16373.3|16365.3|90
1711542000000|2024-03-27 12:20:00|16371.8|16363.8|16375.8|16367.8|16375.8|16367.8|16365.8|16357.8|242
1711542300000|2024-03-27 12:25:00|16376.3|16368.3|16372.8|16364.8|16378.3|16370.3|16369.8|16361.8|86
1711542600000|2024-03-27 12:30:00|16372.3|16364.3|16367.8|16359.8|16372.8|16364.8|16364.8|16356.8|67
1711542900000|2024-03-27 12:35:00|16367.3|16359.3|16376.8|16368.8|16376.8|16368.8|16366.8|16358.8|55
1711543200000|2024-03-27 12:40:00|16376.3|16368.3|16373.8|16365.8|16376.3|16368.3|16367.8|16359.8|47
1711543500000|2024-03-27 12:45:00|16374.3|16366.3|16368.3|16360.3|16379.3|16371.3|16367.3|16359.3|87
1711543800000|2024-03-27 12:50:00|16369.8|16361.8|16377.8|16369.8|16379.3|16371.3|16368.3|16360.3|47
1711544100000|2024-03-27 12:55:00|16378.8|16370.8|16385.3|16377.3|16389.3|16381.3|16378.8|16370.8|132
1711544400000|2024-03-27 13:00:00|16385.8|16377.8|16385.3|16377.3|16388.8|16380.8|16379.3|16371.3|117
1711544700000|2024-03-27 13:05:00|16385.8|16377.8|16382.8|16374.8|16388.3|16380.3|16380.3|16372.3|123
1711545000000|2024-03-27 13:10:00|16382.3|16374.3|16384.3|16376.3|16387.3|16379.3|16382.3|16374.3|12
1711545300000|2024-03-27 13:15:00|16383.8|16375.8|16386.3|16378.3|16386.8|16378.8|16383.3|16375.3|67
1711545600000|2024-03-27 13:20:00|16385.8|16377.8|16379.8|16371.8|16385.8|16377.8|16376.3|16368.3|58
1711545900000|2024-03-27 13:25:00|16379.3|16371.3|16378.8|16370.8|16380.8|16372.8|16371.3|16363.3|81
1711546200000|2024-03-27 13:30:00|16378.3|16370.3|16403.8|16395.8|16408.8|16400.8|16360.8|16352.8|765
1711546500000|2024-03-27 13:35:00|16403.3|16395.3|16385.3|16377.3|16406.8|16398.8|16383.8|16375.8|267
1711546800000|2024-03-27 13:40:00|16385.8|16377.8|16389.8|16381.8|16395.8|16387.8|16378.3|16370.3|222
1711547100000|2024-03-27 13:45:00|16389.3|16381.3|16406.8|16398.8|16412.8|16404.8|16389.3|16381.3|220
1711547400000|2024-03-27 13:50:00|16407.3|16399.3|16410.3|16402.3|16420.3|16412.3|16406.8|16398.8|218
1711547700000|2024-03-27 13:55:00|16409.8|16401.8|16417.3|16409.3|16425.8|16417.8|16409.8|16401.8|209
1711548000000|2024-03-27 14:00:00|16417.8|16409.8|16411.3|16403.3|16421.3|16413.3|16401.8|16393.8|198
1711548300000|2024-03-27 14:05:00|16411.8|16403.8|16425.3|16417.3|16426.8|16418.8|16407.8|16399.8|321
1711548600000|2024-03-27 14:10:00|16425.8|16417.8|16444.8|16436.8|16451.3|16443.3|16425.3|16417.3|374
1711548900000|2024-03-27 14:15:00|16444.3|16436.3|16457.8|16449.8|16458.8|16450.8|16442.3|16434.3|301
1711549200000|2024-03-27 14:20:00|16457.3|16449.3|16455.3|16447.3|16468.3|16460.3|16454.3|16446.3|327
1711549500000|2024-03-27 14:25:00|16454.8|16446.8|16450.8|16442.8|16459.8|16451.8|16448.3|16440.3|457
1711549800000|2024-03-27 14:30:00|16452.8|16444.8|16465.8|16457.8|16471.8|16463.8|16452.8|16444.8|363
1711550100000|2024-03-27 14:35:00|16465.3|16457.3|16456.8|16448.8|16466.8|16458.8|16454.8|16446.8|218
1711550400000|2024-03-27 14:40:00|16456.3|16448.3|16444.8|16436.8|16461.8|16453.8|16443.3|16435.3|130
1711550700000|2024-03-27 14:45:00|16445.3|16437.3|16448.8|16440.8|16457.3|16449.3|16443.8|16435.8|142
1711551000000|2024-03-27 14:50:00|16449.3|16441.3|16461.8|16453.8|16461.8|16453.8|16446.3|16438.3|100
1711551300000|2024-03-27 14:55:00|16462.3|16454.3|16453.3|16445.3|16463.3|16455.3|16448.8|16440.8|131
1711551600000|2024-03-27 15:00:00|16453.8|16445.8|16454.8|16446.8|16459.8|16451.8|16451.8|16443.8|83
1711551900000|2024-03-27 15:05:00|16453.8|16445.8|16461.8|16453.8|16464.3|16456.3|16451.3|16443.3|197
1711552200000|2024-03-27 15:10:00|16462.3|16454.3|16461.8|16453.8|16464.3|16456.3|16458.3|16450.3|136
1711552500000|2024-03-27 15:15:00|16462.3|16454.3|16462.8|16454.8|16465.3|16457.3|16458.8|16450.8|125
1711552800000|2024-03-27 15:20:00|16462.3|16454.3|16475.8|16467.8|16475.8|16467.8|16460.8|16452.8|181
1711553100000|2024-03-27 15:25:00|16475.3|16467.3|16473.3|16465.3|16478.3|16470.3|16471.8|16463.8|133
1711553400000|2024-03-27 15:30:00|16473.8|16465.8|16461.8|16453.8|16474.3|16466.3|16461.3|16453.3|144
1711553700000|2024-03-27 15:35:00|16461.3|16453.3|16456.8|16448.8|16461.3|16453.3|16454.3|16446.3|189
1711554000000|2024-03-27 15:40:00|16456.3|16448.3|16457.8|16449.8|16461.8|16453.8|16455.3|16447.3|85
1711554300000|2024-03-27 15:45:00|16458.3|16450.3|16455.8|16447.8|16458.8|16450.8|16448.3|16440.3|77
1711554600000|2024-03-27 15:50:00|16455.3|16447.3|16460.3|16452.3|16465.3|16457.3|16453.3|16445.3|85
1711554900000|2024-03-27 15:55:00|16460.8|16452.8|16445.8|16437.8|16460.8|16452.8|16445.3|16437.3|118
1711555200000|2024-03-27 16:00:00|16446.3|16438.3|16448.3|16440.3|16451.8|16443.8|16443.3|16435.3|88
1711555500000|2024-03-27 16:05:00|16447.8|16439.8|16450.8|16442.8|16453.8|16445.8|16447.3|16439.3|29
1711555800000|2024-03-27 16:10:00|16451.3|16443.3|16443.3|16435.3|16452.8|16444.8|16442.8|16434.8|60
1711556100000|2024-03-27 16:15:00|16443.8|16435.8|16445.8|16437.8|16446.8|16438.8|16441.3|16433.3|48
1711556400000|2024-03-27 16:20:00|16446.3|16438.3|16460.3|16452.3|16462.8|16454.8|16446.3|16438.3|118
1711556700000|2024-03-27 16:25:00|16460.8|16452.8|16451.8|16443.8|16461.8|16453.8|16451.3|16443.3|227
1711557000000|2024-03-27 16:30:00|16451.3|16443.3|16451.8|16443.8|16456.8|16448.8|16448.8|16440.8|46
1711557300000|2024-03-27 16:35:00|16451.3|16443.3|16446.3|16438.3|16451.3|16443.3|16445.8|16437.8|51
1711557600000|2024-03-27 16:40:00|16446.8|16438.8|16452.8|16444.8|16454.8|16446.8|16445.8|16437.8|47
1711557900000|2024-03-27 16:45:00|16453.3|16445.3|16457.8|16449.8|16458.3|16450.3|16450.8|16442.8|55
1711558200000|2024-03-27 16:50:00|16458.3|16450.3|16454.8|16446.8|16458.3|16450.3|16453.8|16445.8|39
1711558500000|2024-03-27 16:55:00|16454.3|16446.3|16449.8|16441.8|16454.8|16446.8|16448.8|16440.8|59
1711558800000|2024-03-27 17:00:00|16449.3|16441.3|16453.8|16445.8|16456.3|16448.3|16446.8|16438.8|55
1711559100000|2024-03-27 17:05:00|16454.3|16446.3|16448.8|16440.8|16455.8|16447.8|16447.8|16439.8|35
1711559400000|2024-03-27 17:10:00|16448.3|16440.3|16446.8|16438.8|16448.8|16440.8|16445.8|16437.8|28
1711559700000|2024-03-27 17:15:00|16447.3|16439.3|16453.8|16445.8|16455.3|16447.3|16446.8|16438.8|21
1711560000000|2024-03-27 17:20:00|16454.3|16446.3|16456.8|16448.8|16456.8|16448.8|16453.3|16445.3|42
1711560300000|2024-03-27 17:25:00|16457.3|16449.3|16454.3|16446.3|16459.3|16451.3|16453.3|16445.3|54
1711560600000|2024-03-27 17:30:00|16454.8|16446.8|16451.3|16443.3|16458.8|16450.8|16448.8|16440.8|66
1711560900000|2024-03-27 17:35:00|16451.8|16443.8|16446.8|16438.8|16451.8|16443.8|16446.8|16438.8|50
1711561200000|2024-03-27 17:40:00|16447.3|16439.3|16448.3|16440.3|16448.8|16440.8|16445.8|16437.8|24
1711561500000|2024-03-27 17:45:00|16448.8|16440.8|16446.3|16438.3|16450.3|16442.3|16446.3|16438.3|26
1711561800000|2024-03-27 17:50:00|16446.8|16438.8|16446.8|16438.8|16449.3|16441.3|16446.3|16438.3|26
1711562100000|2024-03-27 17:55:00|16447.3|16439.3|16446.8|16438.8|16447.8|16439.8|16444.3|16436.3|39
1711562400000|2024-03-27 18:00:00|16447.3|16439.3|16448.8|16440.8|16450.3|16442.3|16446.8|16438.8|15
1711562700000|2024-03-27 18:05:00|16448.3|16440.3|16450.8|16442.8|16451.3|16443.3|16444.8|16436.8|24
1711563000000|2024-03-27 18:10:00|16450.3|16442.3|16450.8|16442.8|16452.3|16444.3|16448.3|16440.3|25
1711563300000|2024-03-27 18:15:00|16451.3|16443.3|16454.3|16446.3|16455.8|16447.8|16446.8|16438.8|48
1711563600000|2024-03-27 18:20:00|16454.8|16446.8|16458.8|16450.8|16459.8|16451.8|16453.3|16445.3|77
1711563900000|2024-03-27 18:25:00|16459.3|16451.3|16463.3|16455.3|16465.3|16457.3|16458.8|16450.8|38
1711564200000|2024-03-27 18:30:00|16463.8|16455.8|16465.3|16457.3|16466.3|16458.3|16462.8|16454.8|45
1711564500000|2024-03-27 18:35:00|16464.8|16456.8|16459.3|16451.3|16465.3|16457.3|16459.3|16451.3|45
1711564800000|2024-03-27 18:40:00|16458.8|16450.8|16472.3|16464.3|16472.3|16464.3|16458.3|16450.3|163
1711565100000|2024-03-27 18:45:00|16471.8|16463.8|16472.3|16464.3|16474.8|16466.8|16470.3|16462.3|115
1711565400000|2024-03-27 18:50:00|16471.8|16463.8|16464.3|16456.3|16472.3|16464.3|16462.3|16454.3|111
1711565700000|2024-03-27 18:55:00|16464.8|16456.8|16479.3|16449.3|16479.3|16460.3|16461.8|16449.2|84
1711566000000|2024-03-27 19:00:00|16479.2|16449.2|16480.1|16450.1|16480.6|16450.6|16479.2|16449.2|0
1711566300000|2024-03-27 19:05:00|16480.2|16450.2|16482.2|16452.2|16483.7|16453.7|16479.9|16449.9|0
1711566600000|2024-03-27 19:10:00|16482|16452|16481.1|16451.1|16484.2|16454.2|16480.1|16450.1|0
1711566900000|2024-03-27 19:15:00|16481|16451|16474.7|16444.7|16481.1|16451.1|16474|16444|0
1711567200000|2024-03-27 19:20:00|16474.8|16444.8|16480.1|16450.1|16480.1|16450.1|16474.4|16444.4|0
1711567500000|2024-03-27 19:25:00|16480.2|16450.2|16492.2|16462.2|16492.3|16462.3|16480|16450|0
1711567800000|2024-03-27 19:30:00|16492.6|16462.6|16495.9|16465.9|16499.2|16469.2|16491.9|16461.9|0
1711568100000|2024-03-27 19:35:00|16496|16466|16506|16476|16506.3|16476.3|16496|16466|0
1711568400000|2024-03-27 19:40:00|16505.9|16475.9|16505.8|16475.8|16510.2|16480.2|16501.6|16471.6|0
1711568700000|2024-03-27 19:45:00|16505.6|16475.6|16494.1|16464.1|16506.3|16476.3|16493.8|16463.8|0
1711569000000|2024-03-27 19:50:00|16494|16464|16518|16488|16518.1|16488.1|16494|16464|0
1711569300000|2024-03-27 19:55:00|16517.7|16487.7|16522.7|16492.7|16522.7|16492.7|16511.8|16481.8|0
1711569600000|2024-03-27 20:00:00|16520.2|16490.2|16524.4|16494.4|16525.9|16495.9|16515.8|16485.8|0
1711569900000|2024-03-27 20:05:00|16524.8|16494.8|16523.4|16493.4|16525.3|16495.3|16521.8|16491.8|0
1711570200000|2024-03-27 20:10:00|16523.9|16493.9|16521|16491|16524.9|16494.9|16520.3|16490.3|0
1711570500000|2024-03-27 20:15:00|16521.5|16491.5|16520.6|16490.6|16524.9|16494.9|16520.6|16490.6|0
1711570800000|2024-03-27 20:20:00|16521.1|16491.1|16520.8|16490.8|16521.1|16491.1|16520|16490|0
1711571100000|2024-03-27 20:25:00|16520.4|16490.4|16523.5|16493.5|16524.9|16494.9|16519.1|16489.1|0
1711571400000|2024-03-27 20:30:00|16523.4|16493.4|16524.3|16494.3|16525.3|16495.3|16523.4|16493.4|0
1711571700000|2024-03-27 20:35:00|16524.1|16494.1|16502.2|16472.2|16524.1|16494.1|16502.2|16472.2|0
1711572000000|2024-03-27 20:40:00|16502.7|16472.7|16502.5|16472.5|16503.8|16473.8|16502.5|16472.5|0
1711572300000|2024-03-27 20:45:00|16502|16472|16502.7|16472.7|16502.9|16472.9|16501.3|16471.3|0
1711572600000|2024-03-27 20:50:00|16502.3|16472.3|16498.4|16468.4|16502.5|16472.5|16498.3|16468.3|0
1711572900000|2024-03-27 20:55:00|16497.9|16467.9|16495.9|16465.9|16498.8|16468.8|16495.1|16465.1|0
1711573200000|2024-03-27 21:00:00|16519.5|16489.5|16519.5|16489.5|16519.6|16489.6|16517.8|16487.8|0
1711573500000|2024-03-27 21:05:00|16518.9|16488.9|16519.5|16489.5|16519.6|16489.6|16518.9|16488.9|0
1711573800000|2024-03-27 21:10:00|16519.4|16489.4|16519.5|16489.5|16519.6|16489.6|16519.2|16489.2|0
1711574100000|2024-03-27 21:15:00|16519.7|16489.7|16519.8|16489.8|16519.8|16489.8|16519.3|16489.3|0
1711574400000|2024-03-27 21:20:00|16519.6|16489.6|16519.7|16489.7|16519.8|16489.8|16519.6|16489.6|0
1711574700000|2024-03-27 21:25:00|16519.6|16489.6|16519.8|16489.8|16519.8|16489.8|16519.2|16489.2|0
1711575000000|2024-03-27 21:30:00|16519.9|16489.9|16520.1|16490.1|16520.1|16490.1|16519.8|16489.8|0
1711575300000|2024-03-27 21:35:00|16520.2|16490.2|16520.3|16490.3|16520.5|16490.5|16520|16490|0
1711575600000|2024-03-27 21:40:00|16520.1|16490.1|16517.3|16487.3|16520.2|16490.2|16516.8|16486.8|0
1711575900000|2024-03-27 21:45:00|16518|16488|16518.2|16488.2|16518.5|16488.5|16516.9|16486.9|0
1711576200000|2024-03-27 21:50:00|16518.4|16488.4|16518.8|16488.8|16518.8|16488.8|16518.3|16488.3|0
1711576500000|2024-03-27 21:55:00|16518.6|16488.6|16519.2|16489.2|16519.4|16489.4|16518.6|16488.6|0
1711576800000|2024-03-27 22:00:00|16519|16489|16513.9|16483.9|16519|16489|16505.2|16475.2|0
1711577100000|2024-03-27 22:05:00|16513.7|16483.7|16513.4|16483.4|16514.4|16484.4|16507.8|16477.8|0
1711577400000|2024-03-27 22:10:00|16513.6|16483.6|16509.8|16479.8|16513.7|16483.7|16508.8|16478.8|0
1711577700000|2024-03-27 22:15:00|16489.7|16459.7|16490.4|16460.4|16493.1|16463.1|16489.7|16459.7|0
1711578000000|2024-03-27 22:20:00|16490.6|16460.6|16489.3|16459.3|16490.6|16460.6|16488|16458|0
1711578300000|2024-03-27 22:25:00|16488.9|16458.9|16489.9|16459.9|16490.4|16460.4|16488.8|16458.8|0
1711578600000|2024-03-27 22:30:00|16511.4|16481.4|16512.9|16482.9|16513.9|16483.9|16511.4|16481.4|0
1711578900000|2024-03-27 22:35:00|16512.4|16482.4|16510.8|16480.8|16512.9|16482.9|16510.3|16480.3|0
1711579200000|2024-03-27 22:40:00|16511.3|16481.3|16509.8|16479.8|16511.4|16481.4|16509.8|16479.8|0
1711579500000|2024-03-27 22:45:00|16491.7|16461.7|16490.6|16460.6|16492.7|16462.7|16489.9|16459.9|0
1711579800000|2024-03-27 22:50:00|16490.2|16460.2|16491.7|16461.7|16492.7|16462.7|16489.6|16459.6|0
1711580100000|2024-03-27 22:55:00|16491.9|16461.9|16489.9|16459.9|16492.2|16462.2|16488.8|16458.8|0
1711580400000|2024-03-27 23:00:00|16509.8|16479.8|16510.8|16480.8|16511.4|16481.4|16508.8|16478.8|0
1711580700000|2024-03-27 23:05:00|16510.4|16480.4|16509.8|16479.8|16510.8|16480.8|16509.3|16479.3|0
1711581000000|2024-03-27 23:10:00|16509.3|16479.3|16510.8|16480.8|16511.4|16481.4|16509.3|16479.3|0
1711581300000|2024-03-27 23:15:00|16503.1|16473.1|16503.4|16473.4|16503.9|16473.9|16500.3|16470.3|0
1711581600000|2024-03-27 23:20:00|16502.9|16472.9|16505.8|16475.8|16506.1|16476.1|16502.8|16472.8|0
1711581900000|2024-03-27 23:25:00|16506|16476|16506.4|16476.4|16506.9|16476.9|16505.8|16475.8|0
1711582200000|2024-03-27 23:30:00|16512.4|16482.4|16510.8|16480.8|16512.4|16482.4|16510.3|16480.3|0
1711582500000|2024-03-27 23:35:00|16510.4|16480.4|16510.3|16480.3|16510.4|16480.4|16509.8|16479.8|0
1711582800000|2024-03-27 23:40:00|16510.6|16480.6|16509.8|16479.8|16510.8|16480.8|16509.8|16479.8|0
1711583100000|2024-03-27 23:45:00|16502.5|16472.5|16502.5|16472.5|16503.3|16473.3|16501.5|16471.5|0
1711583400000|2024-03-27 23:50:00|16502.1|16472.1|16501.3|16471.3|16502.7|16472.7|16500|16470|0
1711583700000|2024-03-27 23:55:00|16501.8|16471.8|16501.8|16471.8|16501.8|16471.8|16500.8|16470.8|0
1711584000000|2024-03-28 00:00:00|16501.4|16471.4|16502.6|16472.6|16503.7|16473.7|16501.3|16471.3|0
1711584300000|2024-03-28 00:05:00|16503.1|16473.1|16504.2|16474.2|16505.2|16475.2|16503.1|16473.1|0
1711584600000|2024-03-28 00:10:00|16504.4|16474.4|16497.7|16467.7|16505|16475|16497.2|16467.2|0
1711584900000|2024-03-28 00:15:00|16498.2|16468.2|16487.8|16457.8|16498.8|16468.8|16487.4|16457.4|0
1711585200000|2024-03-28 00:20:00|16487.4|16457.4|16490.1|16460.1|16491|16461|16486.7|16456.7|0
1711585500000|2024-03-28 00:25:00|16489.7|16459.7|16491.6|16461.6|16492.7|16462.7|16489.7|16459.7|0
1711585800000|2024-03-28 00:30:00|16491.8|16461.8|16491.1|16461.1|16492.5|16462.5|16491.1|16461.1|0
1711586100000|2024-03-28 00:35:00|16491.6|16461.6|16491.2|16461.2|16491.7|16461.7|16489.9|16459.9|0
1711586400000|2024-03-28 00:40:00|16491|16461|16493.7|16463.7|16494.4|16464.4|16489.9|16459.9|0
1711586700000|2024-03-28 00:45:00|16494.2|16464.2|16473.7|16443.7|16494.6|16464.6|16473.7|16443.7|0
1711587000000|2024-03-28 00:50:00|16474.2|16444.2|16464.6|16434.6|16474.6|16444.6|16463.7|16433.7|0
1711587300000|2024-03-28 00:55:00|16464.2|16434.2|16465.8|16435.8|16465.8|16435.8|16464.2|16434.2|0
1711587600000|2024-03-28 01:00:00|16466|16436|16465.3|16435.3|16466.7|16436.7|16465.3|16435.3|0
1711587900000|2024-03-28 01:05:00|16465.1|16435.1|16451.7|16421.7|16465.3|16435.3|16451.2|16421.2|0
1711588200000|2024-03-28 01:10:00|16452.1|16422.1|16447.8|16417.8|16452.1|16422.1|16446.7|16416.7|0
1711588500000|2024-03-28 01:15:00|16470.6|16440.6|16412.3|16407.3|16470.6|16449.8|16406.8|16401.8|2463
1711588800000|2024-03-28 01:20:00|16412.8|16407.8|16422.8|16417.8|16426.8|16421.8|16397.3|16392.3|1001
1711589100000|2024-03-28 01:25:00|16423.3|16418.3|16455.8|16450.8|16460.8|16455.8|16423.3|16418.3|996
1711589400000|2024-03-28 01:30:00|16456.3|16451.3|16390.3|16385.3|16473.8|16468.8|16390.3|16385.3|5219
1711589700000|2024-03-28 01:35:00|16388.8|16383.8|16418.3|16413.3|16426.3|16421.3|16379.8|16374.8|3498
1711590000000|2024-03-28 01:40:00|16417.3|16412.3|16388.3|16383.3|16436.3|16431.3|16362.3|16357.3|2891
1711590300000|2024-03-28 01:45:00|16388.8|16383.8|16444.8|16439.8|16453.3|16448.3|16371.8|16366.8|2626
1711590600000|2024-03-28 01:50:00|16444.3|16439.3|16449.3|16444.3|16471.8|16466.8|16428.8|16423.8|2622
1711590900000|2024-03-28 01:55:00|16446.8|16441.8|16390.3|16385.3|16452.8|16447.8|16389.3|16384.3|2089
1711591200000|2024-03-28 02:00:00|16389.3|16384.3|16449.3|16444.3|16451.8|16446.8|16386.3|16381.3|2124
1711591500000|2024-03-28 02:05:00|16448.8|16443.8|16426.3|16421.3|16464.3|16459.3|16423.8|16418.8|1737
1711591800000|2024-03-28 02:10:00|16425.3|16420.3|16459.8|16454.8|16464.8|16459.8|16402.3|16397.3|2108
1711592100000|2024-03-28 02:15:00|16458.3|16453.3|16497.3|16492.3|16502.8|16497.8|16454.3|16449.3|2616
1711592400000|2024-03-28 02:20:00|16496.3|16491.3|16492.8|16487.8|16513.3|16508.3|16479.3|16474.3|2385
1711592700000|2024-03-28 02:25:00|16492.3|16487.3|16524.5|16519.5|16524.5|16519.5|16477.8|16472.8|2011
1711593000000|2024-03-28 02:30:00|16525|16520|16517|16512|16544.5|16539.5|16507|16502|2076
1711593300000|2024-03-28 02:35:00|16516.5|16511.5|16508|16503|16527|16522|16498.5|16493.5|1629
1711593600000|2024-03-28 02:40:00|16506.5|16501.5|16510|16505|16528.5|16523.5|16500.5|16495.5|1046
1711593900000|2024-03-28 02:45:00|16509.5|16504.5|16533|16528|16538|16533|16508.5|16503.5|1241
1711594200000|2024-03-28 02:50:00|16532|16527|16563|16558|16566.5|16561.5|16531.5|16526.5|2311
1711594500000|2024-03-28 02:55:00|16562.5|16557.5|16548|16543|16576.5|16571.5|16547|16542|1554
1711594800000|2024-03-28 03:00:00|16547|16542|16582|16577|16583|16578|16545.5|16540.5|1323
1711595100000|2024-03-28 03:05:00|16582.5|16577.5|16586.5|16581.5|16592|16587|16572.5|16567.5|1678
1711595400000|2024-03-28 03:10:00|16586|16581|16588.5|16583.5|16595.5|16590.5|16564|16559|1228
1711595700000|2024-03-28 03:15:00|16589|16584|16590.5|16585.5|16603|16598|16580.5|16575.5|1264
1711596000000|2024-03-28 03:20:00|16591|16586|16625.5|16620.5|16645|16640|16591|16586|2700
1711596300000|2024-03-28 03:25:00|16625|16620|16637|16632|16650|16645|16618|16613|1621
1711596600000|2024-03-28 03:30:00|16636|16631|16666.5|16661.5|16676|16671|16634.5|16629.5|2204
1711596900000|2024-03-28 03:35:00|16666|16661|16659|16654|16683|16678|16655|16650|1810
1711597200000|2024-03-28 03:40:00|16658.5|16653.5|16671|16666|16677|16672|16657|16652|1013
1711597500000|2024-03-28 03:45:00|16669|16664|16684|16679|16691.5|16686.5|16659.5|16654.5|1195
1711597800000|2024-03-28 03:50:00|16683.5|16678.5|16712|16707|16719|16714|16683.5|16678.5|2014
1711598100000|2024-03-28 03:55:00|16711|16706|16694|16689|16716|16711|16690|16685|1206
1711598400000|2024-03-28 04:00:00|16709.5|16679.5|16704.7|16674.7|16709.5|16679.5|16704.7|16674.7|0
1711598700000|2024-03-28 04:05:00|16704.5|16674.5|16706.2|16676.2|16706.2|16676.2|16703.8|16673.8|0
1711599000000|2024-03-28 04:10:00|16705.9|16675.9|16704.7|16674.7|16706.2|16676.2|16704.2|16674.2|0
1711599300000|2024-03-28 04:15:00|16704.5|16674.5|16705.5|16675.5|16705.9|16675.9|16704.2|16674.2|0
1711599600000|2024-03-28 04:20:00|16705.8|16675.8|16706.6|16676.6|16706.9|16676.9|16705.8|16675.8|0
1711599900000|2024-03-28 04:25:00|16706.1|16676.1|16700.2|16670.2|16706.1|16676.1|16700|16670|0
1711600200000|2024-03-28 04:30:00|16700.1|16670.1|16691.4|16661.4|16700.5|16670.5|16691.4|16661.4|0
1711600500000|2024-03-28 04:35:00|16691.6|16661.6|16694.5|16664.5|16694.6|16664.6|16687.9|16657.9|0
1711600800000|2024-03-28 04:40:00|16694.9|16664.9|16695|16665|16695|16665|16694.5|16664.5|0
1711601100000|2024-03-28 04:45:00|16692.1|16662.1|16692.4|16662.4|16693|16663|16692|16662|0
1711601400000|2024-03-28 04:50:00|16692.1|16662.1|16691.7|16661.7|16692.4|16662.4|16691.2|16661.2|0
1711601700000|2024-03-28 04:55:00|16691.4|16661.4|16691.7|16661.7|16692.2|16662.2|16691.4|16661.4|0
1711602000000|2024-03-28 05:00:00|16690|16685|16752.5|16747.5|16756|16751|16688.5|16683.5|3277
1711602300000|2024-03-28 05:05:00|16751.5|16746.5|16715|16710|16754.5|16749.5|16712|16707|1853
1711602600000|2024-03-28 05:10:00|16714.5|16709.5|16701|16696|16730|16725|16700|16695|1965
1711602900000|2024-03-28 05:15:00|16700|16695|16698|16693|16714.5|16709.5|16697|16692|1482
1711603200000|2024-03-28 05:20:00|16699|16694|16675|16670|16699.5|16694.5|16665|16660|2042
1711603500000|2024-03-28 05:25:00|16673|16668|16713|16708|16721|16716|16673|16668|1391
1711603800000|2024-03-28 05:30:00|16712.5|16707.5|16711|16706|16732.5|16727.5|16709|16704|1146
1711604100000|2024-03-28 05:35:00|16710.5|16705.5|16671|16666|16711.5|16706.5|16669.5|16664.5|1335
1711604400000|2024-03-28 05:40:00|16670|16665|16693.5|16688.5|16704.5|16699.5|16661.5|16656.5|1377
1711604700000|2024-03-28 05:45:00|16693|16688|16682.5|16677.5|16693|16688|16671.5|16666.5|1054
1711605000000|2024-03-28 05:50:00|16683|16678|16666|16661|16692|16687|16664|16659|1150
1711605300000|2024-03-28 05:55:00|16665|16660|16653|16648|16684|16679|16653|16648|958
1711605600000|2024-03-28 06:00:00|16653.5|16648.5|16661.5|16656.5|16673.5|16668.5|16647.5|16642.5|1144
1711605900000|2024-03-28 06:05:00|16662|16657|16671.5|16666.5|16686|16681|16661|16656|797
1711606200000|2024-03-28 06:10:00|16671|16666|16657.5|16652.5|16678.5|16673.5|16655|16650|706
1711606500000|2024-03-28 06:15:00|16657|16652|16648|16643|16664|16659|16639.5|16634.5|1180
1711606800000|2024-03-28 06:20:00|16646.5|16641.5|16607.5|16602.5|16648|16643|16595.5|16590.5|3396
1711607100000|2024-03-28 06:25:00|16608|16603|16591|16586|16613|16608|16591|16586|1423
1711607400000|2024-03-28 06:30:00|16590|16585|16567|16562|16590.5|16585.5|16557|16552|2733
1711607700000|2024-03-28 06:35:00|16567.5|16562.5|16575.5|16570.5|16584|16579|16547|16542|2614
1711608000000|2024-03-28 06:40:00|16575|16570|16574|16569|16582|16577|16570|16565|1056
1711608300000|2024-03-28 06:45:00|16574.5|16569.5|16581.5|16576.5|16591|16586|16571|16566|1079
1711608600000|2024-03-28 06:50:00|16581|16576|16605.5|16600.5|16607.5|16602.5|16577|16572|1134
1711608900000|2024-03-28 06:55:00|16604|16599|16618|16613|16618|16613|16603|16598|719
1711609200000|2024-03-28 07:00:00|16619|16614|16605|16600|16623|16618|16605|16600|1161
1711609500000|2024-03-28 07:05:00|16605.5|16600.5|16599.5|16594.5|16612|16607|16597|16592|1040
1711609800000|2024-03-28 07:10:00|16600|16595|16592.5|16587.5|16611|16606|16589.5|16584.5|702
1711610100000|2024-03-28 07:15:00|16592|16587|16583|16578|16599.5|16594.5|16578|16573|771
1711610400000|2024-03-28 07:20:00|16583.5|16578.5|16569.5|16564.5|16589.5|16584.5|16568|16563|755
1711610700000|2024-03-28 07:25:00|16569|16564|16580|16575|16585.5|16580.5|16565.5|16560.5|572
1711611000000|2024-03-28 07:30:00|16580.5|16575.5|16572|16567|16583|16578|16562.5|16557.5|672
1711611300000|2024-03-28 07:35:00|16571.5|16566.5|16581.5|16576.5|16593|16588|16570|16565|717
1711611600000|2024-03-28 07:40:00|16581|16576|16580|16575|16585.5|16580.5|16576.5|16571.5|471
1711611900000|2024-03-28 07:45:00|16577.5|16572.5|16584.5|16579.5|16585|16580|16573|16568|587
1711612200000|2024-03-28 07:50:00|16584|16579|16589|16584|16595|16590|16581|16576|961
1711612500000|2024-03-28 07:55:00|16588.5|16583.5|16581|16576|16592|16587|16581|16576|1106
1711612800000|2024-03-28 08:00:00|16581.5|16576.5|16552|16547|16583.5|16578.5|16550|16545|1542
1711613100000|2024-03-28 08:05:00|16551|16546|16501.5|16496.5|16554.5|16549.5|16501.5|16496.5|3998
1711613400000|2024-03-28 08:10:00|16504|16499|16543|16538|16544.5|16539.5|16504|16499|1602
1711613700000|2024-03-28 08:15:00|16542.5|16537.5|16538.5|16533.5|16546|16541|16533.5|16528.5|623
1711614000000|2024-03-28 08:20:00|16538|16533|16545.5|16540.5|16550|16545|16534|16529|770
1711614300000|2024-03-28 08:25:00|16545|16540|16552|16547|16558|16553|16540.5|16535.5|1208
1711614600000|2024-03-28 08:30:00|16564|16534|16568.3|16538.3|16571.2|16541.2|16564|16534|208
1711614900000|2024-03-28 08:35:00|16567.8|16537.8|16569.7|16539.7|16570.8|16540.8|16567.8|16537.8|0
1711615200000|2024-03-28 08:40:00|16569.5|16539.5|16567.7|16537.7|16570.1|16540.1|16567.7|16537.7|0
1711615500000|2024-03-28 08:45:00|16567.4|16537.4|16566.7|16536.7|16569.1|16539.1|16565.6|16535.6|0
1711615800000|2024-03-28 08:50:00|16566.9|16536.9|16566.1|16536.1|16567.4|16537.4|16565.4|16535.4|0
1711616100000|2024-03-28 08:55:00|16566.3|16536.3|16563.4|16533.4|16566.3|16536.3|16561.7|16531.7|0
1711616400000|2024-03-28 09:00:00|16563.7|16533.7|16559.7|16529.7|16565.5|16535.5|16558.6|16528.6|0
1711616700000|2024-03-28 09:05:00|16560.2|16530.2|16562.9|16532.9|16563.6|16533.6|16559.7|16529.7|0
1711617000000|2024-03-28 09:10:00|16563.3|16533.3|16561.3|16531.3|16563.3|16533.3|16559.4|16529.4|0
1711617300000|2024-03-28 09:15:00|16563.1|16533.1|16534.5|16526.5|16563.1|16544|16533.5|16525.5|258
1711617600000|2024-03-28 09:20:00|16535|16527|16531|16523|16538.5|16530.5|16528.5|16520.5|164
1711617900000|2024-03-28 09:25:00|16530.5|16522.5|16534|16526|16535.5|16527.5|16529.5|16521.5|104
1711618200000|2024-03-28 09:30:00|16533.5|16525.5|16542|16534|16543.5|16535.5|16531|16523|93
1711618500000|2024-03-28 09:35:00|16541.5|16533.5|16542|16534|16546.5|16538.5|16539.5|16531.5|61
1711618800000|2024-03-28 09:40:00|16541.5|16533.5|16544.5|16536.5|16545|16537|16539|16531|39
1711619100000|2024-03-28 09:45:00|16544|16536|16537|16529|16545.5|16537.5|16537|16529|99
1711619400000|2024-03-28 09:50:00|16537.5|16529.5|16542|16534|16542|16534|16536.5|16528.5|81
1711619700000|2024-03-28 09:55:00|16541.5|16533.5|16544.5|16536.5|16545|16537|16540|16532|41
1711620000000|2024-03-28 10:00:00|16543.5|16535.5|16551|16543|16552|16544|16543.5|16535.5|60
1711620300000|2024-03-28 10:05:00|16550.5|16542.5|16558.5|16550.5|16558.5|16550.5|16549.5|16541.5|82
1711620600000|2024-03-28 10:10:00|16558|16550|16563.5|16555.5|16569|16561|16555|16547|209
1711620900000|2024-03-28 10:15:00|16563|16555|16565.5|16557.5|16566.5|16558.5|16562.5|16554.5|38
1711621200000|2024-03-28 10:20:00|16565|16557|16565|16557|16566|16558|16562|16554|38
1711621500000|2024-03-28 10:25:00|16565.5|16557.5|16572|16564|16574.5|16566.5|16565|16557|71
1711621800000|2024-03-28 10:30:00|16571.5|16563.5|16572|16564|16580|16572|16569|16561|133
1711622100000|2024-03-28 10:35:00|16572.5|16564.5|16569.5|16561.5|16573|16565|16568.5|16560.5|37
1711622400000|2024-03-28 10:40:00|16569|16561|16571|16563|16574.5|16566.5|16567|16559|57
1711622700000|2024-03-28 10:45:00|16570.5|16562.5|16574.5|16566.5|16574.5|16566.5|16570.5|16562.5|59
1711623000000|2024-03-28 10:50:00|16575.5|16567.5|16570.5|16562.5|16578|16570|16570|16562|85
1711623300000|2024-03-28 10:55:00|16572|16564|16571|16563|16572|16564|16568|16560|76
1711623600000|2024-03-28 11:00:00|16570.5|16562.5|16577.5|16569.5|16579|16571|16570.5|16562.5|30
1711623900000|2024-03-28 11:05:00|16578|16570|16574|16566|16581.5|16573.5|16573|16565|176
1711624200000|2024-03-28 11:10:00|16574.5|16566.5|16567.5|16559.5|16575|16567|16566|16558|39
1711624500000|2024-03-28 11:15:00|16567|16559|16557|16549|16567.5|16559.5|16556.5|16548.5|153
1711624800000|2024-03-28 11:20:00|16556.5|16548.5|16556|16548|16559|16551|16553.5|16545.5|102
1711625100000|2024-03-28 11:25:00|16556.5|16548.5|16553.5|16545.5|16556.5|16548.5|16553.5|16545.5|114
1711625400000|2024-03-28 11:30:00|16552.5|16544.5|16547.5|16539.5|16553.5|16545.5|16546|16538|116
1711625700000|2024-03-28 11:35:00|16548|16540|16543|16535|16548|16540|16542|16534|118
1711626000000|2024-03-28 11:40:00|16542.5|16534.5|16540.5|16532.5|16543|16535|16536.5|16528.5|175
1711626300000|2024-03-28 11:45:00|16541|16533|16552.5|16544.5|16552.5|16544.5|16541|16533|54
1711626600000|2024-03-28 11:50:00|16552|16544|16558|16550|16558.5|16550.5|16552|16544|68
1711626900000|2024-03-28 11:55:00|16557|16549|16562|16554|16562|16554|16556.5|16548.5|48
1711627200000|2024-03-28 12:00:00|16561.5|16553.5|16569|16561|16571.5|16563.5|16561|16553|61
1711627500000|2024-03-28 12:05:00|16569.5|16561.5|16571.5|16563.5|16574.5|16566.5|16567|16559|75
1711627800000|2024-03-28 12:10:00|16572|16564|16567|16559|16574.5|16566.5|16567|16559|61
1711628100000|2024-03-28 12:15:00|16566.5|16558.5|16564|16556|16570.5|16562.5|16562.5|16554.5|47
1711628400000|2024-03-28 12:20:00|16563.5|16555.5|16568|16560|16569.5|16561.5|16562|16554|64
1711628700000|2024-03-28 12:25:00|16568.5|16560.5|16572.5|16564.5|16572.5|16564.5|16566|16558|51
1711629000000|2024-03-28 12:30:00|16573|16565|16577|16569|16582.5|16574.5|16565|16557|123
1711629300000|2024-03-28 12:35:00|16576.5|16568.5|16584|16576|16584|16576|16567|16559|87
1711629600000|2024-03-28 12:40:00|16583|16575|16593|16585|16594|16586|16579.5|16571.5|109
1711629900000|2024-03-28 12:45:00|16593.5|16585.5|16586|16578|16597.5|16589.5|16581.5|16573.5|87
1711630200000|2024-03-28 12:50:00|16586.5|16578.5|16597|16589|16597|16589|16585.5|16577.5|88
1711630500000|2024-03-28 12:55:00|16597.5|16589.5|16601.5|16593.5|16604.5|16596.5|16595.5|16587.5|164
1711630800000|2024-03-28 13:00:00|16602|16594|16600|16592|16603|16595|16593|16585|102
1711631100000|2024-03-28 13:05:00|16600.5|16592.5|16581|16573|16601.5|16593.5|16576.5|16568.5|258
1711631400000|2024-03-28 13:10:00|16582.5|16574.5|16588|16580|16591|16583|16582|16574|70
1711631700000|2024-03-28 13:15:00|16587.5|16579.5|16582.5|16574.5|16589.5|16581.5|16582.5|16574.5|74
1711632000000|2024-03-28 13:20:00|16583|16575|16568.5|16560.5|16583.5|16575.5|16566|16558|154
1711632300000|2024-03-28 13:25:00|16566.5|16558.5|16562.5|16554.5|16566.5|16558.5|16556.5|16548.5|174
1711632600000|2024-03-28 13:30:00|16563|16555|16609.5|16601.5|16612.5|16604.5|16558|16550|613
1711632900000|2024-03-28 13:35:00|16607.5|16599.5|16612|16604|16627|16619|16606|16598|414
1711633200000|2024-03-28 13:40:00|16611|16603|16627.5|16619.5|16632.5|16624.5|16609.5|16601.5|281
1711633500000|2024-03-28 13:45:00|16628|16620|16625|16617|16632.5|16624.5|16617|16609|168
1711633800000|2024-03-28 13:50:00|16625.5|16617.5|16596|16588|16629|16621|16595.5|16587.5|195
1711634100000|2024-03-28 13:55:00|16596.5|16588.5|16618|16610|16622|16614|16596.5|16588.5|112
1711634400000|2024-03-28 14:00:00|16618.5|16610.5|16610|16602|16634|16626|16609|16601|231
1711634700000|2024-03-28 14:05:00|16610.5|16602.5|16611|16603|16622|16614|16605.5|16597.5|63
1711635000000|2024-03-28 14:10:00|16611.5|16603.5|16616|16608|16617.5|16609.5|16609|16601|53
1711635300000|2024-03-28 14:15:00|16616.5|16608.5|16609.5|16601.5|16618|16610|16609|16601|56
1711635600000|2024-03-28 14:20:00|16608|16600|16603.5|16595.5|16609|16601|16600.5|16592.5|111
1711635900000|2024-03-28 14:25:00|16603|16595|16614|16606|16614.5|16606.5|16597.5|16589.5|112
1711636200000|2024-03-28 14:30:00|16615|16607|16620|16612|16621.5|16613.5|16610|16602|111
1711636500000|2024-03-28 14:35:00|16619.5|16611.5|16619.5|16611.5|16629|16621|16614.5|16606.5|257
1711636800000|2024-03-28 14:40:00|16620|16612|16642|16634|16642|16634|16618.5|16610.5|194
1711637100000|2024-03-28 14:45:00|16642.5|16634.5|16634|16626|16644.5|16636.5|16633|16625|165
1711637400000|2024-03-28 14:50:00|16634.5|16626.5|16636|16628|16640.5|16632.5|16632.5|16624.5|211
1711637700000|2024-03-28 14:55:00|16635.5|16627.5|16645.5|16637.5|16647|16639|16633|16625|124
1711638000000|2024-03-28 15:00:00|16646|16638|16650|16642|16653.5|16645.5|16644|16636|155
1711638300000|2024-03-28 15:05:00|16650.5|16642.5|16656|16648|16656|16648|16649|16641|112
1711638600000|2024-03-28 15:10:00|16655.5|16647.5|16662|16654|16664|16656|16651.5|16643.5|148
1711638900000|2024-03-28 15:15:00|16662.5|16654.5|16679|16671|16679|16671|16662|16654|214
1711639200000|2024-03-28 15:20:00|16678|16670|16686.5|16678.5|16686.5|16678.5|16677.5|16669.5|278
1711639500000|2024-03-28 15:25:00|16687|16679|16684.5|16676.5|16694|16686|16683|16675|176
1711639800000|2024-03-28 15:30:00|16685|16677|16664|16656|16685.5|16677.5|16664|16656|185
1711640100000|2024-03-28 15:35:00|16663.5|16655.5|16673|16665|16674.5|16666.5|16661|16653|92
1711640400000|2024-03-28 15:40:00|16673.5|16665.5|16668|16660|16680.5|16672.5|16666.5|16658.5|91
1711640700000|2024-03-28 15:45:00|16668.5|16660.5|16659.5|16651.5|16669|16661|16659|16651|128
1711641000000|2024-03-28 15:50:00|16659|16651|16656|16648|16661|16653|16652|16644|182
1711641300000|2024-03-28 15:55:00|16655.5|16647.5|16648.5|16640.5|16657|16649|16647.5|16639.5|118
1711641600000|2024-03-28 16:00:00|16648|16640|16654|16646|16655.5|16647.5|16647|16639|133
1711641900000|2024-03-28 16:05:00|16653.5|16645.5|16639.5|16631.5|16653.5|16645.5|16638.5|16630.5|158
1711642200000|2024-03-28 16:10:00|16639|16631|16649|16641|16649.5|16641.5|16639|16631|94
1711642500000|2024-03-28 16:15:00|16649.5|16641.5|16652|16644|16652.5|16644.5|16646.5|16638.5|94
1711642800000|2024-03-28 16:20:00|16652.5|16644.5|16656.5|16648.5|16661|16653|16651.5|16643.5|112
1711643100000|2024-03-28 16:25:00|16657|16649|16645.5|16637.5|16659.5|16651.5|16644.5|16636.5|118
1711643400000|2024-03-28 16:30:00|16646|16638|16644|16636|16647.5|16639.5|16639.5|16631.5|122
1711643700000|2024-03-28 16:35:00|16643.5|16635.5|16647.5|16639.5|16650|16642|16640.5|16632.5|82
1711644000000|2024-03-28 16:40:00|16647|16639|16653.5|16645.5|16655|16647|16647|16639|49
1711644300000|2024-03-28 16:45:00|16654|16646|16657|16649|16658.5|16650.5|16653.5|16645.5|50
1711644600000|2024-03-28 16:50:00|16657.5|16649.5|16647|16639|16657.5|16649.5|16646|16638|59
1711644900000|2024-03-28 16:55:00|16647.5|16639.5|16637|16629|16647.5|16639.5|16632|16624|142
1711645200000|2024-03-28 17:00:00|16638|16630|16629|16621|16638|16630|16626|16618|109
1711645500000|2024-03-28 17:05:00|16629.5|16621.5|16633.5|16625.5|16639.5|16631.5|16627|16619|76
1711645800000|2024-03-28 17:10:00|16633|16625|16631.5|16623.5|16634.5|16626.5|16623.5|16615.5|77
1711646100000|2024-03-28 17:15:00|16630.5|16622.5|16630|16622|16633.5|16625.5|16628|16620|59
1711646400000|2024-03-28 17:20:00|16630.5|16622.5|16622|16614|16630.5|16622.5|16620.5|16612.5|60
1711646700000|2024-03-28 17:25:00|16622.5|16614.5|16626.5|16618.5|16629|16621|16621.5|16613.5|57
1711647000000|2024-03-28 17:30:00|16626|16618|16618.5|16610.5|16627.5|16619.5|16618.5|16610.5|39
1711647300000|2024-03-28 17:35:00|16618|16610|16628|16620|16628|16620|16618|16610|75
1711647600000|2024-03-28 17:40:00|16628.5|16620.5|16634|16626|16635|16627|16627.5|16619.5|56
1711647900000|2024-03-28 17:45:00|16633.5|16625.5|16636.5|16628.5|16637.5|16629.5|16633.5|16625.5|43
1711648200000|2024-03-28 17:50:00|16636|16628|16632.5|16624.5|16637|16629|16631|16623|45
1711648500000|2024-03-28 17:55:00|16634|16626|16630.5|16622.5|16635.5|16627.5|16629.5|16621.5|67
1711648800000|2024-03-28 18:00:00|16630|16622|16633.5|16625.5|16634.5|16626.5|16629.5|16621.5|65
1711649100000|2024-03-28 18:05:00|16634|16626|16633.5|16625.5|16634|16626|16631|16623|37
1711649400000|2024-03-28 18:10:00|16634|16626|16636|16628|16640.5|16632.5|16634|16626|98
1711649700000|2024-03-28 18:15:00|16636.5|16628.5|16633.5|16625.5|16640.5|16632.5|16632|16624|32
1711650000000|2024-03-28 18:20:00|16633|16625|16636|16628|16638|16630|16633|16625|56
1711650300000|2024-03-28 18:25:00|16635.5|16627.5|16632|16624|16636.5|16628.5|16632|16624|44
1711650600000|2024-03-28 18:30:00|16631.5|16623.5|16635.5|16627.5|16640.5|16632.5|16631.5|16623.5|58
1711650900000|2024-03-28 18:35:00|16636|16628|16632.5|16624.5|16637|16629|16631.5|16623.5|42
1711651200000|2024-03-28 18:40:00|16632|16624|16627.5|16619.5|16632.5|16624.5|16622|16614|65
1711651500000|2024-03-28 18:45:00|16629|16621|16621|16613|16629|16621|16620|16612|112
1711651800000|2024-03-28 18:50:00|16620.5|16612.5|16629|16621|16630.5|16622.5|16620|16612|68
1711652100000|2024-03-28 18:55:00|16629.5|16621.5|16644.1|16614.1|16644.1|16629.5|16629|16614.1|95
1711652400000|2024-03-28 19:00:00|16644.2|16614.2|16642.3|16612.3|16644.8|16614.8|16639.9|16609.9|0
1711652700000|2024-03-28 19:05:00|16642.4|16612.4|16646.2|16616.2|16646.3|16616.3|16638.9|16608.9|0
1711653000000|2024-03-28 19:10:00|16646.3|16616.3|16646.5|16616.5|16649.7|16619.7|16646|16616|0
1711653300000|2024-03-28 19:15:00|16646.6|16616.6|16644.7|16614.7|16649.9|16619.9|16644.5|16614.5|0
1711653600000|2024-03-28 19:20:00|16644.9|16614.9|16644.7|16614.7|16649.8|16619.8|16644.1|16614.1|0
1711653900000|2024-03-28 19:25:00|16644.9|16614.9|16638.2|16608.2|16644.9|16614.9|16637|16607|0
1711654200000|2024-03-28 19:30:00|16638.3|16608.3|16626.9|16596.9|16639|16609|16621.1|16591.1|0
1711654500000|2024-03-28 19:35:00|16627.1|16597.1|16618|16588|16629.3|16599.3|16617.6|16587.6|0
1711654800000|2024-03-28 19:40:00|16618.2|16588.2|16626.1|16596.1|16626.1|16596.1|16617.6|16587.6|0
1711655100000|2024-03-28 19:45:00|16625.9|16595.9|16619.9|16589.9|16626.3|16596.3|16614.9|16584.9|0
1711655400000|2024-03-28 19:50:00|16619.8|16589.8|16615|16585|16620.1|16590.1|16612.9|16582.9|0
1711655700000|2024-03-28 19:55:00|16615.4|16585.4|16601|16571|16628.4|16598.4|16598.2|16568.2|0
1711656000000|2024-03-28 20:00:00|16602.4|16572.4|16600.5|16570.5|16605.8|16575.8|16594.3|16564.3|0
1711656300000|2024-03-28 20:05:00|16600|16570|16603.7|16573.7|16604.2|16574.2|16599.3|16569.3|0
1711656600000|2024-03-28 20:10:00|16603.3|16573.3|16602.6|16572.6|16605.1|16575.1|16602.1|16572.1|0
1711656900000|2024-03-28 20:15:00|16615.4|16585.4|16616.1|16586.1|16618.4|16588.4|16615.2|16585.2|0
1711657200000|2024-03-28 20:20:00|16615.6|16585.6|16615.7|16585.7|16617.3|16587.3|16615.2|16585.2|0
1711657500000|2024-03-28 20:25:00|16616.1|16586.1|16615.3|16585.3|16616.2|16586.2|16614.8|16584.8|0
1711657800000|2024-03-28 20:30:00|16615.2|16585.2|16614.5|16584.5|16615.5|16585.5|16613.4|16583.4|0
1711658100000|2024-03-28 20:35:00|16614.3|16584.3|16610.4|16580.4|16614.5|16584.5|16610.4|16580.4|0
1711658400000|2024-03-28 20:40:00|16610.8|16580.8|16611.8|16581.8|16611.8|16581.8|16610.4|16580.4|0
1711658700000|2024-03-28 20:45:00|16612.2|16582.2|16611.5|16581.5|16612.2|16582.2|16610.6|16580.6|0
1711659000000|2024-03-28 20:50:00|16611.7|16581.7|16611.7|16581.7|16612.2|16582.2|16611.5|16581.5|0
1711659300000|2024-03-28 20:55:00|16612.2|16582.2|16611.3|16581.3|16612.2|16582.2|16610.8|16580.8|0
1711659600000|2024-03-28 21:00:00|16597.9|16567.9|16598.2|16568.2|16598.2|16568.2|16597.9|16567.9|0
1711922400000|2024-03-31 22:00:00|16630.7|16600.7|16640.8|16610.8|16642.6|16612.6|16628.4|16598.4|0
1711922700000|2024-03-31 22:05:00|16641.2|16611.2|16642.3|16612.3|16644.1|16614.1|16639.7|16609.7|0
1711923000000|2024-03-31 22:10:00|16642.6|16612.6|16642.3|16612.3|16643.4|16613.4|16639.7|16609.7|0
1711923300000|2024-03-31 22:15:00|16725.4|16695.4|16722.8|16692.8|16727.4|16697.4|16721.8|16691.8|0
1711923600000|2024-03-31 22:20:00|16723.3|16693.3|16725.6|16695.6|16725.6|16695.6|16722.5|16692.5|0
1711923900000|2024-03-31 22:25:00|16725.1|16695.1|16722.9|16692.9|16725.1|16695.1|16722.4|16692.4|0
1711924200000|2024-03-31 22:30:00|16723.4|16693.4|16722.4|16692.4|16724.4|16694.4|16722.4|16692.4|0
1711924500000|2024-03-31 22:35:00|16722.8|16692.8|16723.4|16693.4|16724.4|16694.4|16722.4|16692.4|0
1711924800000|2024-03-31 22:40:00|16723.2|16693.2|16724.4|16694.4|16724.4|16694.4|16722.4|16692.4|0
1711925100000|2024-03-31 22:45:00|16724.2|16694.2|16725|16695|16725|16695|16723.9|16693.9|0
1711925400000|2024-03-31 22:50:00|16724.5|16694.5|16725.6|16695.6|16725.6|16695.6|16723.9|16693.9|0
1711925700000|2024-03-31 22:55:00|16725.3|16695.3|16727|16697|16727|16697|16725|16695|0
1711926000000|2024-03-31 23:00:00|16726.7|16696.7|16726.6|16696.6|16728|16698|16726.4|16696.4|0
1711926300000|2024-03-31 23:05:00|16727.1|16697.1|16729.1|16699.1|16729.6|16699.6|16727.1|16697.1|0
1711926600000|2024-03-31 23:10:00|16728.8|16698.8|16808.6|16778.6|16813.9|16783.9|16728.6|16698.6|0
1711926900000|2024-03-31 23:15:00|16808.2|16778.2|16752.5|16722.5|16808.4|16778.4|16750.5|16720.5|0
1711927200000|2024-03-31 23:20:00|16752.7|16722.7|16753|16723|16753.5|16723.5|16751.9|16721.9|0
1711927500000|2024-03-31 23:25:00|16753.4|16723.4|16801|16771|16801.7|16771.7|16753|16723|0
1711927800000|2024-03-31 23:30:00|16800.8|16770.8|16800|16770|16804.1|16774.1|16799|16769|0
1711928100000|2024-03-31 23:35:00|16799.8|16769.8|16805.2|16775.2|16806.2|16776.2|16799.5|16769.5|0
1711928400000|2024-03-31 23:40:00|16804.7|16774.7|16786.5|16756.5|16805.4|16775.4|16786|16756|0
1711928700000|2024-03-31 23:45:00|16786.2|16756.2|16776|16746|16786.7|16756.7|16775.5|16745.5|0
1711929000000|2024-03-31 23:50:00|16775.7|16745.7|16765.8|16735.8|16776|16746|16765.3|16735.3|0
1711929300000|2024-03-31 23:55:00|16766.3|16736.3|16769.5|16739.5|16770.3|16740.3|16765.8|16735.8|0
1711929600000|2024-04-01 00:00:00|16769.3|16739.3|16769|16739|16770.3|16740.3|16767.2|16737.2|0
1711929900000|2024-04-01 00:05:00|16768.4|16738.4|16786.1|16756.1|16786.1|16756.1|16766.3|16736.3|0
1711930200000|2024-04-01 00:10:00|16786.4|16756.4|16808.9|16778.9|16855.3|16825.3|16785.9|16755.9|0
1711930500000|2024-04-01 00:15:00|16809.3|16779.3|16815.1|16785.1|16823.3|16793.3|16804.7|16774.7|0
1711930800000|2024-04-01 00:20:00|16814.8|16784.8|16812.3|16782.3|16815.8|16785.8|16812.3|16782.3|0
1711931100000|2024-04-01 00:25:00|16812.1|16782.1|16809.3|16779.3|16812.7|16782.7|16809.3|16779.3|0
1711931400000|2024-04-01 00:30:00|16809.8|16779.8|16809.2|16779.2|16810.2|16780.2|16808.9|16778.9|0
1711931700000|2024-04-01 00:35:00|16808.9|16778.9|16794.8|16764.8|16808.9|16778.9|16793.8|16763.8|0
1711932000000|2024-04-01 00:40:00|16795|16765|16796.4|16766.4|16798.7|16768.7|16795|16765|0
1711932300000|2024-04-01 00:45:00|16796.7|16766.7|16795.6|16765.6|16797.6|16767.6|16795|16765|0
1711932600000|2024-04-01 00:50:00|16796|16766|16795.3|16765.3|16796.6|16766.6|16795.3|16765.3|0
1711932900000|2024-04-01 00:55:00|16795.5|16765.5|16793.6|16763.6|16795.8|16765.8|16793.1|16763.1|0
1711933200000|2024-04-01 01:00:00|16679.3|16649.3|16649.5|16619.5|16679.5|16649.5|16648.5|16618.5|0
1711933500000|2024-04-01 01:05:00|16650|16620|16650.1|16620.1|16650.6|16620.6|16649.5|16619.5|0
1711933800000|2024-04-01 01:10:00|16649.6|16619.6|16649.8|16619.8|16650.1|16620.1|16649.5|16619.5|0
1711934100000|2024-04-01 01:15:00|16760.3|16730.3|16759.8|16729.8|16761.6|16731.6|16759.8|16729.8|0
1711934400000|2024-04-01 01:20:00|16759.6|16729.6|16762.6|16732.6|16762.8|16732.8|16759.6|16729.6|0
1711934700000|2024-04-01 01:25:00|16762.8|16732.8|16760.1|16730.1|16763.1|16733.1|16759.6|16729.6|0
1711935000000|2024-04-01 01:30:00|16760.3|16730.3|16758.4|16728.4|16761.1|16731.1|16757.9|16727.9|0
1711935300000|2024-04-01 01:35:00|16758.8|16728.8|16762.1|16732.1|16763.1|16733.1|16754.5|16724.5|0
1711935600000|2024-04-01 01:40:00|16762.5|16732.5|16820.9|16790.9|16825.2|16795.2|16762.3|16732.3|0
1711935900000|2024-04-01 01:45:00|16821.3|16791.3|16826.8|16796.8|16828.7|16798.7|16817.9|16787.9|0
1711936200000|2024-04-01 01:50:00|16826.3|16796.3|16824.7|16794.7|16828.2|16798.2|16790.9|16760.9|0
1711936500000|2024-04-01 01:55:00|16824.2|16794.2|16838.4|16808.4|16839.2|16809.2|16823.3|16793.3|0
1711936800000|2024-04-01 02:00:00|16838.1|16808.1|16861.4|16831.4|16870.3|16840.3|16838.1|16808.1|0
1711937100000|2024-04-01 02:05:00|16861.6|16831.6|16861.6|16831.6|16865.4|16835.4|16857.9|16827.9|0
1711937400000|2024-04-01 02:10:00|16861.8|16831.8|16858.7|16828.7|16863|16833|16858.7|16828.7|0
1711937700000|2024-04-01 02:15:00|16858.2|16828.2|16853.6|16823.6|16858.7|16828.7|16853.6|16823.6|0
1711938000000|2024-04-01 02:20:00|16853.8|16823.8|16852.1|16822.1|16854.1|16824.1|16851.6|16821.6|0
1711938300000|2024-04-01 02:25:00|16851.7|16821.7|16878|16848|16878.5|16848.5|16851.1|16821.1|0
1711938600000|2024-04-01 02:30:00|16878.2|16848.2|16899.9|16869.9|16899.9|16869.9|16875.6|16845.6|0
1711938900000|2024-04-01 02:35:00|16899.7|16869.7|16880.9|16850.9|16899.9|16869.9|16880.9|16850.9|0
1711939200000|2024-04-01 02:40:00|16880.7|16850.7|16862.3|16832.3|16880.9|16850.9|16860.8|16830.8|0
1711939500000|2024-04-01 02:45:00|16862.1|16832.1|16864.1|16834.1|16864.4|16834.4|16861.4|16831.4|0
1711939800000|2024-04-01 02:50:00|16864.4|16834.4|16864.1|16834.1|16864.7|16834.7|16863.5|16833.5|0
1711940100000|2024-04-01 02:55:00|16863.8|16833.8|16858.5|16828.5|16864.4|16834.4|16858.5|16828.5|0
1711940400000|2024-04-01 03:00:00|16858.2|16828.2|16857.6|16827.6|16859|16829|16857.1|16827.1|0
1711940700000|2024-04-01 03:05:00|16857.5|16827.5|16841.9|16811.9|16857.8|16827.8|16841.9|16811.9|0
1711941000000|2024-04-01 03:10:00|16842.1|16812.1|16826.9|16796.9|16842.9|16812.9|16826.9|16796.9|0
1711941300000|2024-04-01 03:15:00|16826.4|16796.4|16827|16797|16828.3|16798.3|16825.9|16795.9|0
1711941600000|2024-04-01 03:20:00|16827.3|16797.3|16842.8|16812.8|16843.3|16813.3|16827|16797|0
1711941900000|2024-04-01 03:25:00|16845.2|16815.2|16844.1|16814.1|16846.6|16816.6|16843.3|16813.3|0
1711942200000|2024-04-01 03:30:00|16843.9|16813.9|16844.9|16814.9|16845.4|16815.4|16843.6|16813.6|0
1711942500000|2024-04-01 03:35:00|16844.5|16814.5|16848.2|16818.2|16848.3|16818.3|16843.9|16813.9|0
1711942800000|2024-04-01 03:40:00|16848.4|16818.4|16848.4|16818.4|16849.4|16819.4|16847.2|16817.2|0
1711943100000|2024-04-01 03:45:00|16848.6|16818.6|16850.2|16820.2|16850.2|16820.2|16848.4|16818.4|0
1711943400000|2024-04-01 03:50:00|16850.4|16820.4|16851.7|16821.7|16852.3|16822.3|16850.2|16820.2|0
1711943700000|2024-04-01 03:55:00|16852|16822|16852.6|16822.6|16852.6|16822.6|16851.2|16821.2|0
1711944000000|2024-04-01 04:00:00|16852.8|16822.8|16853.1|16823.1|16853.6|16823.6|16852.6|16822.6|0
1711944300000|2024-04-01 04:05:00|16853.5|16823.5|16857.7|16827.7|16858.4|16828.4|16852.8|16822.8|0
1711944600000|2024-04-01 04:10:00|16857.4|16827.4|16857.7|16827.7|16857.9|16827.9|16857.2|16827.2|0
1711944900000|2024-04-01 04:15:00|16857.9|16827.9|16856.6|16826.6|16858.2|16828.2|16856.3|16826.3|0
1711945200000|2024-04-01 04:20:00|16856.1|16826.1|16855.7|16825.7|16856.2|16826.2|16855.7|16825.7|0
1711945500000|2024-04-01 04:25:00|16855.5|16825.5|16866.4|16836.4|16866.7|16836.7|16855.4|16825.4|0
1711945800000|2024-04-01 04:30:00|16866.6|16836.6|16866.2|16836.2|16866.9|16836.9|16865.9|16835.9|0
1711946100000|2024-04-01 04:35:00|16866|16836|16865.9|16835.9|16866.2|16836.2|16864.9|16834.9|0
1711946400000|2024-04-01 04:40:00|16866.4|16836.4|16864.9|16834.9|16866.5|16836.5|16864.4|16834.4|0
1711946700000|2024-04-01 04:45:00|16865.3|16835.3|16865.1|16835.1|16866|16836|16864.6|16834.6|0
1711947000000|2024-04-01 04:50:00|16864.6|16834.6|16863.5|16833.5|16865.1|16835.1|16863.5|16833.5|0
1711947300000|2024-04-01 04:55:00|16863.7|16833.7|16864.5|16834.5|16864.5|16834.5|16863.5|16833.5|0
1711947600000|2024-04-01 05:00:00|16864.1|16834.1|16862.4|16832.4|16864.3|16834.3|16862.4|16832.4|0
1711947900000|2024-04-01 05:05:00|16862.9|16832.9|16863.1|16833.1|16863.4|16833.4|16862.6|16832.6|0
1711948200000|2024-04-01 05:10:00|16862.9|16832.9|16861.6|16831.6|16864.4|16834.4|16861.6|16831.6|0
1711948500000|2024-04-01 05:15:00|16861.4|16831.4|16859.5|16829.5|16861.4|16831.4|16859|16829|0
1711948800000|2024-04-01 05:20:00|16859.8|16829.8|16861.1|16831.1|16861.1|16831.1|16859.5|16829.5|0
1711949100000|2024-04-01 05:25:00|16860.7|16830.7|16858.2|16828.2|16860.7|16830.7|16858.2|16828.2|0
1711949400000|2024-04-01 05:30:00|16858|16828|16855.7|16825.7|16858|16828|16855.1|16825.1|0
1711949700000|2024-04-01 05:35:00|16855.4|16825.4|16855.1|16825.1|16856.2|16826.2|16854.6|16824.6|0
1711950000000|2024-04-01 05:40:00|16854.9|16824.9|16850|16820|16855.1|16825.1|16850|16820|0
1711950300000|2024-04-01 05:45:00|16850.3|16820.3|16851.3|16821.3|16851.8|16821.8|16850|16820|0
1711950600000|2024-04-01 05:50:00|16851|16821|16831|16801|16851.3|16821.3|16830.5|16800.5|0
1711950900000|2024-04-01 05:55:00|16830.5|16800.5|16787.9|16757.9|16830.5|16800.5|16786|16756|0
1711951200000|2024-04-01 06:00:00|16787.7|16757.7|16792.6|16762.6|16792.6|16762.6|16787.4|16757.4|0
1711951500000|2024-04-01 06:05:00|16792.8|16762.8|16791.9|16761.9|16793.9|16763.9|16791.2|16761.2|0
1711951800000|2024-04-01 06:10:00|16791.5|16761.5|16789.7|16759.7|16791.5|16761.5|16789.7|16759.7|0
1711952100000|2024-04-01 06:15:00|16789.5|16759.5|16788.7|16758.7|16789.7|16759.7|16788.4|16758.4|0
1711952400000|2024-04-01 06:20:00|16788.9|16758.9|16790.1|16760.1|16790.3|16760.3|16788|16758|0
1711952700000|2024-04-01 06:25:00|16789.9|16759.9|16787.8|16757.8|16789.9|16759.9|16787.7|16757.7|0
1711953000000|2024-04-01 06:30:00|16807.6|16777.6|16808|16778|16809|16779|16807.4|16777.4|0
1711953300000|2024-04-01 06:35:00|16807.5|16777.5|16806.9|16776.9|16808|16778|16806.9|16776.9|0
1711953600000|2024-04-01 06:40:00|16807.1|16777.1|16806.4|16776.4|16807.2|16777.2|16805.9|16775.9|0
1711953900000|2024-04-01 06:45:00|16786|16756|16785.5|16755.5|16786.5|16756.5|16785.5|16755.5|0
1711954200000|2024-04-01 06:50:00|16785.2|16755.2|16786|16756|16786.7|16756.7|16784.7|16754.7|0
1711954500000|2024-04-01 06:55:00|16786.2|16756.2|16784.1|16754.1|16786.5|16756.5|16781.8|16751.8|0
1711954800000|2024-04-01 07:00:00|16784.4|16754.4|16786.7|16756.7|16788|16758|16784.4|16754.4|0
1711955100000|2024-04-01 07:05:00|16786.5|16756.5|16790.2|16760.2|16790.2|16760.2|16786.4|16756.4|0
1711955400000|2024-04-01 07:10:00|16790.4|16760.4|16793.3|16763.3|16793.5|16763.5|16790.2|16760.2|0
1711955700000|2024-04-01 07:15:00|16792.8|16762.8|16793|16763|16793.8|16763.8|16792.3|16762.3|0
1711956000000|2024-04-01 07:20:00|16793.5|16763.5|16792.8|16762.8|16794|16764|16792.5|16762.5|0
1711956300000|2024-04-01 07:25:00|16793|16763|16793.3|16763.3|16794.1|16764.1|16792.5|16762.5|0
1711956600000|2024-04-01 07:30:00|16793.8|16763.8|16793|16763|16794.4|16764.4|16792.8|16762.8|0
1711956900000|2024-04-01 07:35:00|16792.6|16762.6|16792.5|16762.5|16793|16763|16791.5|16761.5|0
1711957200000|2024-04-01 07:40:00|16792.1|16762.1|16797.3|16767.3|16797.6|16767.6|16791.5|16761.5|0
1711957500000|2024-04-01 07:45:00|16810.6|16780.6|16810|16780|16811.5|16781.5|16810|16780|0
1711957800000|2024-04-01 07:50:00|16810.2|16780.2|16811|16781|16812.6|16782.6|16810|16780|0
1711958100000|2024-04-01 07:55:00|16811.5|16781.5|16812.1|16782.1|16812.1|16782.1|16811|16781|0
1711958400000|2024-04-01 08:00:00|16799.2|16769.2|16796.9|16766.9|16799.5|16769.5|16796.4|16766.4|0
1711958700000|2024-04-01 08:05:00|16796.7|16766.7|16793.3|16763.3|16796.9|16766.9|16793.3|16763.3|0
1711959000000|2024-04-01 08:10:00|16793.1|16763.1|16793.8|16763.8|16794.3|16764.3|16791.2|16761.2|0
1711959300000|2024-04-01 08:15:00|16793.4|16763.4|16793.8|16763.8|16794.3|16764.3|16792.8|16762.8|0
1711959600000|2024-04-01 08:20:00|16794.3|16764.3|16795.9|16765.9|16796.4|16766.4|16794.3|16764.3|0
1711959900000|2024-04-01 08:25:00|16796.3|16766.3|16796.4|16766.4|16797.4|16767.4|16795.9|16765.9|0
1711960200000|2024-04-01 08:30:00|16796.9|16766.9|16796.7|16766.7|16798|16768|16796.2|16766.2|0
1711960500000|2024-04-01 08:35:00|16796.5|16766.5|16797.4|16767.4|16797.7|16767.7|16796.2|16766.2|0
1711960800000|2024-04-01 08:40:00|16797.2|16767.2|16796.9|16766.9|16797.4|16767.4|16796.2|16766.2|0
1711961100000|2024-04-01 08:45:00|16796.7|16766.7|16796.2|16766.2|16797.2|16767.2|16796.2|16766.2|0
1711961400000|2024-04-01 08:50:00|16796.6|16766.6|16798.2|16768.2|16798.2|16768.2|16796.6|16766.6|0
1711961700000|2024-04-01 08:55:00|16798.5|16768.5|16799.2|16769.2|16799.4|16769.4|16798.2|16768.2|0
1711962000000|2024-04-01 09:00:00|16799.4|16769.4|16798.5|16768.5|16799.7|16769.7|16798.3|16768.3|0
1711962300000|2024-04-01 09:05:00|16798.3|16768.3|16797.8|16767.8|16798.8|16768.8|16796.7|16766.7|0
1711962600000|2024-04-01 09:10:00|16798.2|16768.2|16795.2|16765.2|16798.3|16768.3|16795.2|16765.2|0
1711962900000|2024-04-01 09:15:00|16794.9|16764.9|16795.2|16765.2|16795.9|16765.9|16794.7|16764.7|0
1711963200000|2024-04-01 09:20:00|16794.9|16764.9|16794.1|16764.1|16795.4|16765.4|16793.8|16763.8|0
1711963500000|2024-04-01 09:25:00|16793.9|16763.9|16794.8|16764.8|16795.4|16765.4|16793.8|16763.8|0
1711963800000|2024-04-01 09:30:00|16795.1|16765.1|16790.4|16760.4|16795.4|16765.4|16789.3|16759.3|0
1711964100000|2024-04-01 09:35:00|16789.9|16759.9|16789.3|16759.3|16790.4|16760.4|16788.8|16758.8|0
1711964400000|2024-04-01 09:40:00|16789.1|16759.1|16790.3|16760.3|16791.1|16761.1|16789.1|16759.1|0
1711964700000|2024-04-01 09:45:00|16806.1|16776.1|16805.9|16775.9|16806.4|16776.4|16805.9|16775.9|0
1711965000000|2024-04-01 09:50:00|16805.6|16775.6|16807.2|16777.2|16807.4|16777.4|16805.4|16775.4|0
1711965300000|2024-04-01 09:55:00|16807.4|16777.4|16806.9|16776.9|16808|16778|16806.4|16776.4|0
1711965600000|2024-04-01 10:00:00|16807.4|16777.4|16808|16778|16808|16778|16807.4|16777.4|0
1711965900000|2024-04-01 10:05:00|16807.7|16777.7|16807.4|16777.4|16808.5|16778.5|16807.4|16777.4|0
1711966200000|2024-04-01 10:10:00|16807|16777|16807.4|16777.4|16808|16778|16806.4|16776.4|0
1711966500000|2024-04-01 10:15:00|16792.1|16762.1|16786.6|16756.6|16792.4|16762.4|16786.1|16756.1|0
1711966800000|2024-04-01 10:20:00|16786.4|16756.4|16787.4|16757.4|16787.9|16757.9|16786.4|16756.4|0
1711967100000|2024-04-01 10:25:00|16787.1|16757.1|16787.8|16757.8|16787.8|16757.8|16787.1|16757.1|0
1711967400000|2024-04-01 10:30:00|16788|16758|16787.8|16757.8|16788.3|16758.3|16787|16757|0
1711967700000|2024-04-01 10:35:00|16788|16758|16787.8|16757.8|16788.8|16758.8|16787.5|16757.5|0
1711968000000|2024-04-01 10:40:00|16788.2|16758.2|16788.7|16758.7|16789|16759|16787.3|16757.3|0
1711968300000|2024-04-01 10:45:00|16788.5|16758.5|16787.8|16757.8|16788.7|16758.7|16787.8|16757.8|0
1711968600000|2024-04-01 10:50:00|16788|16758|16788.5|16758.5|16789|16759|16786.8|16756.8|0
1711968900000|2024-04-01 10:55:00|16788.8|16758.8|16789|16759|16789.6|16759.6|16788.5|16758.5|0
1711969200000|2024-04-01 11:00:00|16788.6|16758.6|16786.4|16756.4|16789.3|16759.3|16783.9|16753.9|0
1711969500000|2024-04-01 11:05:00|16781.6|16751.6|16783.1|16753.1|16783.3|16753.3|16781.5|16751.5|0
1711969800000|2024-04-01 11:10:00|16783.3|16753.3|16782.5|16752.5|16783.5|16753.5|16782|16752|0
1711970100000|2024-04-01 11:15:00|16782.7|16752.7|16778.5|16748.5|16783|16753|16778.4|16748.4|0
1711970400000|2024-04-01 11:20:00|16778.7|16748.7|16777.4|16747.4|16779|16749|16776.9|16746.9|0
1711970700000|2024-04-01 11:25:00|16777.2|16747.2|16775.9|16745.9|16777.2|16747.2|16774.1|16744.1|0
1711971000000|2024-04-01 11:30:00|16775.4|16745.4|16774.7|16744.7|16775.4|16745.4|16772.5|16742.5|0
1711971300000|2024-04-01 11:35:00|16774.4|16744.4|16780.1|16750.1|16790.1|16760.1|16774.2|16744.2|0
1711971600000|2024-04-01 11:40:00|16780.3|16750.3|16779.9|16749.9|16780.6|16750.6|16778.8|16748.8|0
1711971900000|2024-04-01 11:45:00|16779.6|16749.6|16779.9|16749.9|16780.1|16750.1|16778.3|16748.3|0
1711972200000|2024-04-01 11:50:00|16779.6|16749.6|16779.6|16749.6|16779.9|16749.9|16777.6|16747.6|0
1711972500000|2024-04-01 11:55:00|16780.1|16750.1|16779.1|16749.1|16780.1|16750.1|16778.6|16748.6|0
1711972800000|2024-04-01 12:00:00|16778.6|16748.6|16778.8|16748.8|16779.6|16749.6|16778.1|16748.1|0
1711973100000|2024-04-01 12:05:00|16777.9|16747.9|16766.8|16736.8|16777.9|16747.9|16764.2|16734.2|0
1711973400000|2024-04-01 12:10:00|16767.3|16737.3|16764.4|16734.4|16768.3|16738.3|16761.7|16731.7|0
1711973700000|2024-04-01 12:15:00|16763.5|16733.5|16762.5|16732.5|16763.6|16733.6|16760.3|16730.3|0
1711974000000|2024-04-01 12:20:00|16762.3|16732.3|16766.7|16736.7|16774.8|16744.8|16756.4|16726.4|0
1711974300000|2024-04-01 12:25:00|16766.4|16736.4|16768.6|16738.6|16769.4|16739.4|16765.9|16735.9|0
1711974600000|2024-04-01 12:30:00|16752.6|16722.6|16747.9|16717.9|16752.6|16722.6|16745.3|16715.3|0
1711974900000|2024-04-01 12:35:00|16748.4|16718.4|16750|16720|16751.6|16721.6|16748.4|16718.4|0
1711975200000|2024-04-01 12:40:00|16750.5|16720.5|16754.6|16724.6|16755.7|16725.7|16750.5|16720.5|0
1711975500000|2024-04-01 12:45:00|16781.2|16751.2|16781.4|16751.4|16783.3|16753.3|16781.2|16751.2|0
1711975800000|2024-04-01 12:50:00|16781.2|16751.2|16782.5|16752.5|16783|16753|16780.5|16750.5|0
1711976100000|2024-04-01 12:55:00|16782.8|16752.8|16776|16746|16782.8|16752.8|16774.4|16744.4|0
1711976400000|2024-04-01 13:00:00|16776.4|16746.4|16774.7|16744.7|16776.7|16746.7|16772.6|16742.6|0
1711976700000|2024-04-01 13:05:00|16774.9|16744.9|16776.3|16746.3|16777.3|16747.3|16774.8|16744.8|0
1711977000000|2024-04-01 13:10:00|16776.8|16746.8|16771.5|16741.5|16776.8|16746.8|16771.3|16741.3|0
1711977300000|2024-04-01 13:15:00|16771.1|16741.1|16765.4|16735.4|16772.1|16742.1|16763.8|16733.8|0
1711977600000|2024-04-01 13:20:00|16765.6|16735.6|16770.4|16740.4|16770.9|16740.9|16762.9|16732.9|0
1711977900000|2024-04-01 13:25:00|16769.1|16739.1|16773.2|16743.2|16775.8|16745.8|16768.9|16738.9|0
1711978200000|2024-04-01 13:30:00|16746|16716|16769.8|16739.8|16772.3|16742.3|16736.4|16706.4|0
1711978500000|2024-04-01 13:35:00|16769.9|16739.9|16780.8|16750.8|16784.8|16754.8|16765.2|16735.2|0
1711978800000|2024-04-01 13:40:00|16781|16751|16793.3|16763.3|16805.7|16775.7|16781|16751|0
1711979100000|2024-04-01 13:45:00|16793.5|16763.5|16777.2|16747.2|16803|16773|16767|16737|0
1711979400000|2024-04-01 13:50:00|16779.7|16749.7|16794.9|16764.9|16795.2|16765.2|16774.8|16744.8|0
1711979700000|2024-04-01 13:55:00|16795|16765|16777.7|16747.7|16798.4|16768.4|16777.7|16747.7|0
1711980000000|2024-04-01 14:00:00|16775.9|16745.9|16740.5|16710.5|16775.9|16745.9|16739.4|16709.4|0
1711980300000|2024-04-01 14:05:00|16740.6|16710.6|16773.4|16743.4|16773.8|16743.8|16740.6|16710.6|0
1711980600000|2024-04-01 14:10:00|16773.2|16743.2|16766.6|16736.6|16773.9|16743.9|16755.8|16725.8|0
1711980900000|2024-04-01 14:15:00|16766.7|16736.7|16736.7|16706.7|16768.8|16738.8|16734.3|16704.3|0
1711981200000|2024-04-01 14:20:00|16736.8|16706.8|16743|16713|16747.8|16717.8|16731.1|16701.1|0
1711981500000|2024-04-01 14:25:00|16742.9|16712.9|16734.3|16704.3|16743.1|16713.1|16734.2|16704.2|0
1711981800000|2024-04-01 14:30:00|16734.2|16704.2|16728.5|16698.5|16739.3|16709.3|16727.9|16697.9|0
1711982100000|2024-04-01 14:35:00|16728.4|16698.4|16708.1|16678.1|16728.4|16698.4|16707.9|16677.9|0
1711982400000|2024-04-01 14:40:00|16708.2|16678.2|16717|16687|16719.1|16689.1|16707.5|16677.5|0
1711982700000|2024-04-01 14:45:00|16716.9|16686.9|16728.9|16698.9|16728.9|16698.9|16716.5|16686.5|0
1711983000000|2024-04-01 14:50:00|16728.8|16698.8|16712.5|16682.5|16733.2|16703.2|16712.5|16682.5|0
1711983300000|2024-04-01 14:55:00|16712.4|16682.4|16715.4|16685.4|16718.4|16688.4|16712.3|16682.3|0
1711983600000|2024-04-01 15:00:00|16756.7|16726.7|16731.6|16701.6|16756.9|16726.9|16731.5|16701.5|0
1711983900000|2024-04-01 15:05:00|16731.8|16701.8|16704.1|16674.1|16731.8|16701.8|16701.7|16671.7|0
1711984200000|2024-04-01 15:10:00|16703.9|16673.9|16705.1|16675.1|16713.4|16683.4|16700|16670|0
1711984500000|2024-04-01 15:15:00|16705|16675|16691.1|16661.1|16720.5|16690.5|16689.9|16659.9|0
1711984800000|2024-04-01 15:20:00|16690.9|16660.9|16681.8|16651.8|16691.1|16661.1|16670.9|16640.9|0
1711985100000|2024-04-01 15:25:00|16682|16652|16708.9|16678.9|16709|16679|16667.8|16637.8|0
1711985400000|2024-04-01 15:30:00|16713.8|16683.8|16709.8|16679.8|16715.2|16685.2|16709.8|16679.8|0
1711985700000|2024-04-01 15:35:00|16709.9|16679.9|16709.1|16679.1|16721.2|16691.2|16709.1|16679.1|0
1711986000000|2024-04-01 15:40:00|16709.3|16679.3|16721|16691|16721.1|16691.1|16709|16679|0
1711986300000|2024-04-01 15:45:00|16658.2|16628.2|16663.4|16633.4|16665.7|16635.7|16654.5|16624.5|0
1711986600000|2024-04-01 15:50:00|16663.2|16633.2|16652.3|16622.3|16663.5|16633.5|16651.7|16621.7|0
1711986900000|2024-04-01 15:55:00|16652.4|16622.4|16653.9|16623.9|16657.7|16627.7|16652.4|16622.4|0
1711987200000|2024-04-01 16:00:00|16653.8|16623.8|16671.5|16641.5|16671.5|16641.5|16653.3|16623.3|0
1711987500000|2024-04-01 16:05:00|16671.4|16641.4|16674.8|16644.8|16675.5|16645.5|16671.2|16641.2|0
1711987800000|2024-04-01 16:10:00|16674.7|16644.7|16680.2|16650.2|16680.5|16650.5|16671.7|16641.7|0
1711988100000|2024-04-01 16:15:00|16738.6|16708.6|16735.4|16705.4|16740.5|16710.5|16735.3|16705.3|0
1711988400000|2024-04-01 16:20:00|16735.5|16705.5|16741.1|16711.1|16744|16714|16735.4|16705.4|0
1711988700000|2024-04-01 16:25:00|16741.2|16711.2|16751.2|16721.2|16751.4|16721.4|16741|16711|0
1711989000000|2024-04-01 16:30:00|16751.3|16721.3|16747.4|16717.4|16754.8|16724.8|16744.4|16714.4|0
1711989300000|2024-04-01 16:35:00|16747.3|16717.3|16757.2|16727.2|16757.2|16727.2|16746.9|16716.9|0
1711989600000|2024-04-01 16:40:00|16757.4|16727.4|16759|16729|16760.4|16730.4|16755|16725|0
1711989900000|2024-04-01 16:45:00|16759.2|16729.2|16759.2|16729.2|16764.2|16734.2|16758.2|16728.2|0
1711990200000|2024-04-01 16:50:00|16759|16729|16758.9|16728.9|16759.7|16729.7|16758.7|16728.7|0
1711990500000|2024-04-01 16:55:00|16758.8|16728.8|16763.8|16733.8|16764|16734|16758.2|16728.2|0
1711990800000|2024-04-01 17:00:00|16763.7|16733.7|16763|16733|16766.2|16736.2|16762.7|16732.7|0
1711991100000|2024-04-01 17:05:00|16763.1|16733.1|16767.6|16737.6|16768.5|16738.5|16763.1|16733.1|0
1711991400000|2024-04-01 17:10:00|16767.5|16737.5|16767.7|16737.7|16768.2|16738.2|16766.9|16736.9|0
1711991700000|2024-04-01 17:15:00|16699.4|16669.4|16698.2|16668.2|16699.8|16669.8|16698.2|16668.2|0
1711992000000|2024-04-01 17:20:00|16698.1|16668.1|16691.1|16661.1|16698.3|16668.3|16691.1|16661.1|0
1711992300000|2024-04-01 17:25:00|16691|16661|16694|16664|16694.1|16664.1|16689.6|16659.6|0
1711992600000|2024-04-01 17:30:00|16764.3|16734.3|16757.3|16727.3|16764.7|16734.7|16757.2|16727.2|0
1711992900000|2024-04-01 17:35:00|16757.2|16727.2|16762.8|16732.8|16763.9|16733.9|16757.2|16727.2|0
1711993200000|2024-04-01 17:40:00|16762.9|16732.9|16768.9|16738.9|16769.1|16739.1|16762.5|16732.5|0
1711993500000|2024-04-01 17:45:00|16769|16739|16768.3|16738.3|16769|16739|16767.9|16737.9|0
1711993800000|2024-04-01 17:50:00|16768.4|16738.4|16767.9|16737.9|16768.7|16738.7|16766.6|16736.6|0
1711994100000|2024-04-01 17:55:00|16768|16738|16776.1|16746.1|16776.4|16746.4|16768|16738|0
1711994400000|2024-04-01 18:00:00|16776|16746|16776.5|16746.5|16778.9|16748.9|16775.9|16745.9|0
1711994700000|2024-04-01 18:05:00|16776.4|16746.4|16773.6|16743.6|16776.4|16746.4|16773.3|16743.3|0
1711995000000|2024-04-01 18:10:00|16773.5|16743.5|16767.8|16737.8|16773.7|16743.7|16762.3|16732.3|0
1711995300000|2024-04-01 18:15:00|16767.7|16737.7|16773|16743|16773|16743|16766.5|16736.5|0
1711995600000|2024-04-01 18:20:00|16772.9|16742.9|16774|16744|16774.1|16744.1|16772.4|16742.4|0
1711995900000|2024-04-01 18:25:00|16773.9|16743.9|16768.3|16738.3|16774.3|16744.3|16768.2|16738.2|0
1711996200000|2024-04-01 18:30:00|16700.8|16670.8|16701.6|16671.6|16701.8|16671.8|16700.8|16670.8|0
1711996500000|2024-04-01 18:35:00|16701.5|16671.5|16702|16672|16702.2|16672.2|16701.2|16671.2|0
1711996800000|2024-04-01 18:40:00|16702.2|16672.2|16696.9|16666.9|16702.5|16672.5|16696.4|16666.4|0
1711997100000|2024-04-01 18:45:00|16764|16734|16758.8|16728.8|16764|16734|16758.4|16728.4|0
1711997400000|2024-04-01 18:50:00|16758.9|16728.9|16763.7|16733.7|16763.9|16733.9|16758.8|16728.8|0
1711997700000|2024-04-01 18:55:00|16763.9|16733.9|16762.9|16732.9|16766.6|16736.6|16757.8|16727.8|0
1711998000000|2024-04-01 19:00:00|16695.8|16665.8|16699.4|16669.4|16699.4|16669.4|16695|16665|0
1711998300000|2024-04-01 19:05:00|16699.5|16669.5|16707.7|16677.7|16708|16678|16699.5|16669.5|0
1711998600000|2024-04-01 19:10:00|16707.8|16677.8|16706.9|16676.9|16709.2|16679.2|16706.6|16676.6|0
1711998900000|2024-04-01 19:15:00|16773.8|16743.8|16768|16738|16774.5|16744.5|16767.6|16737.6|0
1711999200000|2024-04-01 19:20:00|16767.9|16737.9|16773.3|16743.3|16774.1|16744.1|16767.8|16737.8|0
1711999500000|2024-04-01 19:25:00|16770.8|16740.8|16760.2|16730.2|16770.8|16740.8|16759.4|16729.4|0
1711999800000|2024-04-01 19:30:00|16760.3|16730.3|16761.6|16731.6|16762.2|16732.2|16759.8|16729.8|0
1712000100000|2024-04-01 19:35:00|16761.7|16731.7|16769.2|16739.2|16769.5|16739.5|16751.5|16721.5|0
1712000400000|2024-04-01 19:40:00|16766.7|16736.7|16774|16744|16776.9|16746.9|16766.7|16736.7|0
1712000700000|2024-04-01 19:45:00|16707.4|16677.4|16696.1|16666.1|16712.4|16682.4|16696|16666|0
1712001000000|2024-04-01 19:50:00|16696|16666|16694.4|16664.4|16697.8|16667.8|16689.4|16659.4|0
1712001300000|2024-04-01 19:55:00|16694.5|16664.5|16696.9|16666.9|16706.2|16676.2|16691.9|16661.9|0
1712001600000|2024-04-01 20:00:00|16764.7|16734.7|16769.5|16739.5|16769.5|16739.5|16763.2|16733.2|0
1712001900000|2024-04-01 20:05:00|16769.8|16739.8|16760.6|16730.6|16770|16740|16760.1|16730.1|0
1712002200000|2024-04-01 20:10:00|16761.1|16731.1|16761.8|16731.8|16763.8|16733.8|16761.1|16731.1|0
1712002500000|2024-04-01 20:15:00|16761.3|16731.3|16761.3|16731.3|16761.8|16731.8|16759.7|16729.7|0
1712002800000|2024-04-01 20:20:00|16761|16731|16758.2|16728.2|16761.3|16731.3|16757.7|16727.7|0
1712003100000|2024-04-01 20:25:00|16757.7|16727.7|16756.1|16726.1|16758.7|16728.7|16756.1|16726.1|0
1712003400000|2024-04-01 20:30:00|16756.6|16726.6|16757.6|16727.6|16757.6|16727.6|16755.6|16725.6|0
1712003700000|2024-04-01 20:35:00|16758.1|16728.1|16758.7|16728.7|16758.7|16728.7|16757.6|16727.6|0
1712004000000|2024-04-01 20:40:00|16758.2|16728.2|16757.6|16727.6|16759.7|16729.7|16757.3|16727.3|0
1712004300000|2024-04-01 20:45:00|16758.1|16728.1|16758.2|16728.2|16758.7|16728.7|16757.6|16727.6|0
1712004600000|2024-04-01 20:50:00|16758.4|16728.4|16759.1|16729.1|16759.9|16729.9|16758.1|16728.1|0
1712004900000|2024-04-01 20:55:00|16758.9|16728.9|16761|16731|16761.5|16731.5|16758.9|16728.9|0
1712005200000|2024-04-01 21:00:00|16697.3|16667.3|16697.6|16667.6|16697.9|16667.9|16696.4|16666.4|0
1712005500000|2024-04-01 21:05:00|16698.4|16668.4|16698|16668|16698.9|16668.9|16697.8|16667.8|0
1712005800000|2024-04-01 21:10:00|16698.1|16668.1|16697.7|16667.7|16698.3|16668.3|16697.7|16667.7|0
1712006100000|2024-04-01 21:15:00|16697.6|16667.6|16698.1|16668.1|16698.1|16668.1|16697.4|16667.4|0
1712006700000|2024-04-01 21:25:00|16698|16668|16699.3|16669.3|16699.3|16669.3|16697|16667|0
1712007000000|2024-04-01 21:30:00|16698.3|16668.3|16698.3|16668.3|16698.5|16668.5|16697.9|16667.9|0
1712007300000|2024-04-01 21:35:00|16698.4|16668.4|16698.5|16668.5|16698.7|16668.7|16697.6|16667.6|0
1712007600000|2024-04-01 21:40:00|16698.7|16668.7|16698.1|16668.1|16698.7|16668.7|16698.1|16668.1|0
1712007900000|2024-04-01 21:45:00|16698|16668|16697.7|16667.7|16698.6|16668.6|16697.7|16667.7|0
1712008200000|2024-04-01 21:50:00|16698.4|16668.4|16697.8|16667.8|16698.5|16668.5|16697.5|16667.5|0
1712008500000|2024-04-01 21:55:00|16697.7|16667.7|16699.4|16669.4|16699.4|16669.4|16697.5|16667.5|0
1712008800000|2024-04-01 22:00:00|16757.4|16727.4|16743|16713|16758.3|16728.3|16742.5|16712.5|0
1712009100000|2024-04-01 22:05:00|16743.2|16713.2|16740.9|16710.9|16745|16715|16740.9|16710.9|0
1712009400000|2024-04-01 22:10:00|16741.4|16711.4|16742.5|16712.5|16743.5|16713.5|16741.4|16711.4|0
1712009700000|2024-04-01 22:15:00|16742.9|16712.9|16741.1|16711.1|16743.5|16713.5|16740.9|16710.9|0
1712010000000|2024-04-01 22:20:00|16741.6|16711.6|16741.1|16711.1|16742.2|16712.2|16740.6|16710.6|0
1712010300000|2024-04-01 22:25:00|16740.7|16710.7|16738|16708|16741.1|16711.1|16738|16708|0
1712010600000|2024-04-01 22:30:00|16737.6|16707.6|16738.6|16708.6|16738.6|16708.6|16736.7|16706.7|0
1712010900000|2024-04-01 22:35:00|16739.5|16709.5|16743.1|16713.1|16743.1|16713.1|16739.5|16709.5|0
1712011200000|2024-04-01 22:40:00|16742.9|16712.9|16743.4|16713.4|16744.2|16714.2|16742.1|16712.1|0
1712011500000|2024-04-01 22:45:00|16743.6|16713.6|16745.7|16715.7|16745.7|16715.7|16743.4|16713.4|0
1712011800000|2024-04-01 22:50:00|16745.2|16715.2|16740.9|16710.9|16745.2|16715.2|16740.9|16710.9|0
1712012100000|2024-04-01 22:55:00|16741.1|16711.1|16740.9|16710.9|16741.2|16711.2|16739.6|16709.6|0
1712012400000|2024-04-01 23:00:00|16740.5|16710.5|16740.4|16710.4|16740.5|16710.5|16739.6|16709.6|0
1712012700000|2024-04-01 23:05:00|16739.6|16709.6|16740.3|16710.3|16740.7|16710.7|16739.1|16709.1|0
1712013000000|2024-04-01 23:10:00|16740.7|16710.7|16741.8|16711.8|16741.8|16711.8|16740.5|16710.5|0
1712013300000|2024-04-01 23:15:00|16741.6|16711.6|16742.7|16712.7|16742.7|16712.7|16741.3|16711.3|0
1712013600000|2024-04-01 23:20:00|16743.1|16713.1|16742.7|16712.7|16743.7|16713.7|16742.2|16712.2|0
1712013900000|2024-04-01 23:25:00|16742.9|16712.9|16741.1|16711.1|16744|16714|16740.1|16710.1|0
1712014200000|2024-04-01 23:30:00|16741.2|16711.2|16742.2|16712.2|16743.2|16713.2|16741.2|16711.2|0
1712014500000|2024-04-01 23:35:00|16741.9|16711.9|16736|16706|16741.9|16711.9|16735.5|16705.5|0
1712014800000|2024-04-01 23:40:00|16736.2|16706.2|16735|16705|16737|16707|16735|16705|0
1712015100000|2024-04-01 23:45:00|16734.7|16704.7|16741.1|16711.1|16741.6|16711.6|16734.5|16704.5|0
1712015400000|2024-04-01 23:50:00|16740.9|16710.9|16742.5|16712.5|16742.5|16712.5|16740.6|16710.6|0
1712015700000|2024-04-01 23:55:00|16742.7|16712.7|16744|16714|16744.5|16714.5|16742.5|16712.5|0
1712016000000|2024-04-02 00:00:00|16744.2|16714.2|16737.3|16707.3|16744.3|16714.3|16736.3|16706.3|0
1712016300000|2024-04-02 00:05:00|16737.5|16707.5|16736.2|16706.2|16737.8|16707.8|16734.7|16704.7|0
1712016600000|2024-04-02 00:10:00|16736.7|16706.7|16738.2|16708.2|16739.2|16709.2|16736.4|16706.4|0
1712016900000|2024-04-02 00:15:00|16737.9|16707.9|16738.8|16708.8|16739.5|16709.5|16736.1|16706.1|0
1712017200000|2024-04-02 00:20:00|16739.1|16709.1|16740.3|16710.3|16740.3|16710.3|16737.9|16707.9|0
1712017500000|2024-04-02 00:25:00|16739.8|16709.8|16747|16717|16747|16717|16739.8|16709.8|0
1712017800000|2024-04-02 00:30:00|16747.3|16717.3|16748.5|16718.5|16750.6|16720.6|16747.3|16717.3|0
1712018100000|2024-04-02 00:35:00|16747.6|16717.6|16748.5|16718.5|16748.9|16718.9|16746.4|16716.4|0
1712018400000|2024-04-02 00:40:00|16748.7|16718.7|16744.7|16714.7|16749.9|16719.9|16743.3|16713.3|0
1712018700000|2024-04-02 00:45:00|16745|16715|16679.9|16649.9|16745.4|16715.4|16678.3|16648.3|0
1712019000000|2024-04-02 00:50:00|16679.7|16649.7|16685|16655|16685|16655|16679|16649|0
1712019300000|2024-04-02 00:55:00|16684.7|16654.7|16698.3|16668.3|16699.3|16669.3|16684.5|16654.5|0
1712019600000|2024-04-02 01:00:00|16697.9|16667.9|16726.3|16696.3|16726.3|16696.3|16697.2|16667.2|0
1712019900000|2024-04-02 01:05:00|16726.5|16696.5|16725.8|16695.8|16726.7|16696.7|16724.4|16694.4|0
1712020200000|2024-04-02 01:10:00|16726.3|16696.3|16750.1|16720.1|16750.1|16720.1|16725.6|16695.6|0
1712020500000|2024-04-02 01:15:00|16679.5|16649.5|16823.5|16818.5|16866|16861|16679.5|16649.5|4332
1712020800000|2024-04-02 01:20:00|16823|16818|16861|16856|16906.5|16901.5|16815.5|16810.5|2852
1712021100000|2024-04-02 01:25:00|16861.5|16856.5|16882.5|16877.5|16883|16878|16859.5|16854.5|1239
1712021400000|2024-04-02 01:30:00|16881.5|16876.5|16921|16916|16946.5|16941.5|16881.5|16876.5|7569
1712021700000|2024-04-02 01:35:00|16919|16914|16982.5|16977.5|17000|16995|16912|16907|6174
1712022000000|2024-04-02 01:40:00|16981|16976|16988|16983|16999|16994|16958|16953|3421
1712022300000|2024-04-02 01:45:00|16986.5|16981.5|17018.5|17013.5|17022|17017|16985|16980|3303
1712022600000|2024-04-02 01:50:00|17019|17014|16991.5|16986.5|17034.5|17029.5|16991|16986|2974
1712022900000|2024-04-02 01:55:00|16990.5|16985.5|16992.5|16987.5|17006|17001|16963|16958|2949
1712023200000|2024-04-02 02:00:00|16991|16986|16963|16958|17021|17016|16956.5|16951.5|3426
1712023500000|2024-04-02 02:05:00|16964.5|16959.5|16964.5|16959.5|16989|16984|16953|16948|2874
1712023800000|2024-04-02 02:10:00|16965.5|16960.5|16932|16927|16971.5|16966.5|16930.5|16925.5|2200
1712024100000|2024-04-02 02:15:00|16932.5|16927.5|16950|16945|16967|16962|16931.5|16926.5|1901
1712024400000|2024-04-02 02:20:00|16950.5|16945.5|16983|16978|16989|16984|16941.5|16936.5|1621
1712024700000|2024-04-02 02:25:00|16984.5|16979.5|16968|16963|17006|17001|16968|16963|1897
1712025000000|2024-04-02 02:30:00|16967.5|16962.5|16980.5|16975.5|16985|16980|16954.5|16949.5|1813
1712025300000|2024-04-02 02:35:00|16980|16975|16993.5|16988.5|17004|16999|16979.5|16974.5|1349
1712025600000|2024-04-02 02:40:00|16994|16989|16981.8|16976.8|17000|16995|16979.3|16974.3|964
1712025900000|2024-04-02 02:45:00|16982.3|16977.3|16953.8|16948.8|16991.3|16986.3|16952.8|16947.8|1221
1712026200000|2024-04-02 02:50:00|16953.3|16948.3|17015.3|17010.3|17015.3|17010.3|16952.3|16947.3|1763
1712026500000|2024-04-02 02:55:00|17015.8|17010.8|17023.8|17018.8|17035.3|17030.3|17012.3|17007.3|2085
1712026800000|2024-04-02 03:00:00|17022.3|17017.3|17037.3|17032.3|17051.8|17046.8|17022.3|17017.3|2152
1712027100000|2024-04-02 03:05:00|17037.8|17032.8|17001.3|16996.3|17040.3|17035.3|16992.3|16987.3|1439
1712027400000|2024-04-02 03:10:00|17001.8|16996.8|16993.3|16988.3|17008.3|17003.3|16991.3|16986.3|808
1712027700000|2024-04-02 03:15:00|16993.8|16988.8|17022.3|17017.3|17022.3|17017.3|16983.3|16978.3|1094
1712028000000|2024-04-02 03:20:00|17021.3|17016.3|17020.3|17015.3|17030.3|17025.3|17015.8|17010.8|1007
1712028300000|2024-04-02 03:25:00|17020.8|17015.8|17029.3|17024.3|17031.3|17026.3|17019.3|17014.3|957
1712028600000|2024-04-02 03:30:00|17029.8|17024.8|16984.8|16979.8|17031.3|17026.3|16984.3|16979.3|1092
1712028900000|2024-04-02 03:35:00|16987.3|16982.3|17015.8|17010.8|17021.8|17016.8|16987.3|16982.3|699
1712029200000|2024-04-02 03:40:00|17016.3|17011.3|16992.3|16987.3|17016.3|17011.3|16989.8|16984.8|504
1712029500000|2024-04-02 03:45:00|16993.3|16988.3|16955.3|16950.3|16994.8|16989.8|16948.8|16943.8|1396
1712029800000|2024-04-02 03:50:00|16957.3|16952.3|16982.3|16977.3|16986.3|16981.3|16954.3|16949.3|1001
1712030100000|2024-04-02 03:55:00|16983.3|16978.3|16980.3|16975.3|16987.3|16982.3|16973.8|16968.8|663
1712030400000|2024-04-02 04:00:00|16990.8|16960.8|16989|16959|16990.8|16960.8|16984.9|16954.9|2
1712030700000|2024-04-02 04:05:00|16988.7|16958.7|16988.5|16958.5|16989.2|16959.2|16987.8|16957.8|0
1712031000000|2024-04-02 04:10:00|16988.7|16958.7|16988.8|16958.8|16989|16959|16987.9|16957.9|0
1712031300000|2024-04-02 04:15:00|16988.3|16958.3|16971.6|16941.6|16988.8|16958.8|16971.6|16941.6|0
1712031600000|2024-04-02 04:20:00|16971.5|16941.5|16971.1|16941.1|16972|16942|16970.1|16940.1|0
1712031900000|2024-04-02 04:25:00|16971.6|16941.6|16976.6|16946.6|16976.8|16946.8|16971.6|16941.6|0
1712032200000|2024-04-02 04:30:00|16976.3|16946.3|16978|16948|16978|16948|16975.6|16945.6|0
1712032500000|2024-04-02 04:35:00|16978.5|16948.5|16977|16947|16979.2|16949.2|16976.9|16946.9|0
1712032800000|2024-04-02 04:40:00|16977.5|16947.5|16978.7|16948.7|16978.7|16948.7|16977.2|16947.2|0
1712033100000|2024-04-02 04:45:00|16978.2|16948.2|16976.4|16946.4|16978.2|16948.2|16976.4|16946.4|0
1712033400000|2024-04-02 04:50:00|16976.6|16946.6|16975.9|16945.9|16976.9|16946.9|16975.9|16945.9|0
1712033700000|2024-04-02 04:55:00|16975.7|16945.7|16975.9|16945.9|16976.4|16946.4|16975.2|16945.2|0
1712034000000|2024-04-02 05:00:00|16988.8|16958.8|16951|16946|16988.8|16969.5|16943|16938|2194
1712034300000|2024-04-02 05:05:00|16951.5|16946.5|16939|16934|16961|16956|16922|16917|1822
1712034600000|2024-04-02 05:10:00|16937.5|16932.5|16969|16964|16975|16970|16934.5|16929.5|960
1712034900000|2024-04-02 05:15:00|16968|16963|16934.5|16929.5|16970.5|16965.5|16934|16929|1005
1712035200000|2024-04-02 05:20:00|16936|16931|16940|16935|16944.5|16939.5|16924|16919|1063
1712035500000|2024-04-02 05:25:00|16939.5|16934.5|16948|16943|16957|16952|16935.5|16930.5|705
1712035800000|2024-04-02 05:30:00|16947.5|16942.5|16958.5|16953.5|16968.5|16963.5|16936|16931|995
1712036100000|2024-04-02 05:35:00|16958|16953|16960|16955|16972.5|16967.5|16954|16949|731
1712036400000|2024-04-02 05:40:00|16961|16956|16947.5|16942.5|16961|16956|16940.5|16935.5|743
1712036700000|2024-04-02 05:45:00|16947|16942|16942.5|16937.5|16952|16947|16937|16932|509
1712037000000|2024-04-02 05:50:00|16943|16938|16945.5|16940.5|16951.5|16946.5|16936.5|16931.5|498
1712037300000|2024-04-02 05:55:00|16946|16941|16940|16935|16950|16945|16932.5|16927.5|582
1712037600000|2024-04-02 06:00:00|16939.5|16934.5|16958.5|16953.5|16962.5|16957.5|16933.5|16928.5|819
1712037900000|2024-04-02 06:05:00|16959|16954|16944.5|16939.5|16964.5|16959.5|16942|16937|566
1712038200000|2024-04-02 06:10:00|16945|16940|16940.5|16935.5|16956|16951|16937|16932|573
1712038500000|2024-04-02 06:15:00|16941|16936|16945.5|16940.5|16950.5|16945.5|16923.5|16918.5|1127
1712038800000|2024-04-02 06:20:00|16946|16941|16927.5|16922.5|16952|16947|16924|16919|683
1712039100000|2024-04-02 06:25:00|16927|16922|16908.5|16903.5|16928|16923|16903|16898|1460
1712039400000|2024-04-02 06:30:00|16909|16904|16914|16909|16930|16925|16903|16898|805
1712039700000|2024-04-02 06:35:00|16912.5|16907.5|16894|16889|16926.5|16921.5|16890|16885|1635
1712040000000|2024-04-02 06:40:00|16890.5|16885.5|16904|16899|16907|16902|16887|16882|1573
1712040300000|2024-04-02 06:45:00|16904.5|16899.5|16917|16912|16925|16920|16901|16896|875
1712040600000|2024-04-02 06:50:00|16916.5|16911.5|16907|16902|16921.5|16916.5|16904|16899|525
1712040900000|2024-04-02 06:55:00|16907.5|16902.5|16925.5|16920.5|16926|16921|16907.5|16902.5|555
1712041200000|2024-04-02 07:00:00|16926.5|16921.5|16953|16948|16958|16953|16920.5|16915.5|2231
1712041500000|2024-04-02 07:05:00|16952|16947|16944.5|16939.5|16953|16948|16933|16928|983
1712041800000|2024-04-02 07:10:00|16944|16939|16947.5|16942.5|16954|16949|16941.5|16936.5|991
1712042100000|2024-04-02 07:15:00|16948.5|16943.5|16933|16928|16949|16944|16930|16925|746
1712042400000|2024-04-02 07:20:00|16934|16929|16931.5|16926.5|16940.5|16935.5|16928.5|16923.5|527
1712042700000|2024-04-02 07:25:00|16931|16926|16932.5|16927.5|16942|16937|16931|16926|545
1712043000000|2024-04-02 07:30:00|16933|16928|16938.5|16933.5|16953.5|16948.5|16932|16927|944
1712043300000|2024-04-02 07:35:00|16938|16933|16941.5|16936.5|16944|16939|16934|16929|565
1712043600000|2024-04-02 07:40:00|16941|16936|16941|16936|16948|16943|16938.5|16933.5|786
1712043900000|2024-04-02 07:45:00|16940.5|16935.5|16944|16939|16944.5|16939.5|16934|16929|891
1712044200000|2024-04-02 07:50:00|16942|16937|16937.5|16932.5|16944|16939|16931|16926|1142
1712044500000|2024-04-02 07:55:00|16938|16933|16943.5|16938.5|16945.5|16940.5|16937.5|16932.5|1284
1712044800000|2024-04-02 08:00:00|16935.3|16930.3|16951.3|16946.3|16955.8|16950.8|16933.8|16928.8|1592
1712045100000|2024-04-02 08:05:00|16950.8|16945.8|16979.3|16974.3|16991.8|16986.8|16950.3|16945.3|3364
1712045400000|2024-04-02 08:10:00|16980.3|16975.3|16972.3|16967.3|16983.8|16978.8|16954.8|16949.8|1610
1712045700000|2024-04-02 08:15:00|16971.3|16966.3|16967.8|16962.8|16973.8|16968.8|16960.3|16955.3|1053
1712046000000|2024-04-02 08:20:00|16966.3|16961.3|16952.8|16947.8|16969.8|16964.8|16952.8|16947.8|842
1712046300000|2024-04-02 08:25:00|16953.3|16948.3|16946.3|16941.3|16956.3|16951.3|16941.3|16936.3|2007
1712046600000|2024-04-02 08:30:00|16954.6|16924.6|16953.2|16923.2|16954.9|16924.9|16951.3|16921.3|575
1712046900000|2024-04-02 08:35:00|16953.5|16923.5|16951.1|16921.1|16953.7|16923.7|16948.9|16918.9|0
1712047200000|2024-04-02 08:40:00|16950.8|16920.8|16944.6|16914.6|16951.1|16921.1|16943.2|16913.2|0
1712047500000|2024-04-02 08:45:00|16944.4|16914.4|16941.4|16911.4|16944.5|16914.5|16940.2|16910.2|0
1712047800000|2024-04-02 08:50:00|16941.2|16911.2|16936.3|16906.3|16941.4|16911.4|16932.9|16902.9|0
1712048100000|2024-04-02 08:55:00|16935.8|16905.8|16937.1|16907.1|16937.5|16907.5|16935.1|16905.1|0
1712048400000|2024-04-02 09:00:00|16936.6|16906.6|16935.3|16905.3|16938.6|16908.6|16933.2|16903.2|0
1712048700000|2024-04-02 09:05:00|16935.5|16905.5|16941.1|16911.1|16941.1|16911.1|16934.1|16904.1|0
1712049000000|2024-04-02 09:10:00|16941.3|16911.3|16941.1|16911.1|16943.7|16913.7|16939.9|16909.9|0
1712049300000|2024-04-02 09:15:00|16942.3|16934.3|16934.8|16926.8|16944.8|16936.8|16930.3|16922.3|266
1712049600000|2024-04-02 09:20:00|16935.3|16927.3|16952.8|16944.8|16956.3|16948.3|16934.8|16926.8|127
1712049900000|2024-04-02 09:25:00|16952.3|16944.3|16961.3|16953.3|16961.3|16953.3|16950.3|16942.3|108
1712050200000|2024-04-02 09:30:00|16961.8|16953.8|16962.8|16954.8|16963.3|16955.3|16953.8|16945.8|139
1712050500000|2024-04-02 09:35:00|16963.3|16955.3|16958.8|16950.8|16965.3|16957.3|16953.3|16945.3|63
1712050800000|2024-04-02 09:40:00|16958.3|16950.3|16965.3|16957.3|16966.3|16958.3|16953.8|16945.8|75
1712051100000|2024-04-02 09:45:00|16964.8|16956.8|16956.8|16948.8|16964.8|16956.8|16955.8|16947.8|36
1712051400000|2024-04-02 09:50:00|16957.3|16949.3|16951.8|16943.8|16957.3|16949.3|16947.8|16939.8|60
1712051700000|2024-04-02 09:55:00|16952.3|16944.3|16951.8|16943.8|16957.8|16949.8|16949.8|16941.8|120
1712052000000|2024-04-02 10:00:00|16951.3|16943.3|16937.3|16929.3|16952.3|16944.3|16936.8|16928.8|127
1712052300000|2024-04-02 10:05:00|16937.8|16929.8|16936.8|16928.8|16937.8|16929.8|16934.8|16926.8|86
1712052600000|2024-04-02 10:10:00|16937.3|16929.3|16935.8|16927.8|16938.3|16930.3|16929.8|16921.8|106
1712052900000|2024-04-02 10:15:00|16935.3|16927.3|16944.3|16936.3|16944.3|16936.3|16932.8|16924.8|55
1712053200000|2024-04-02 10:20:00|16943.8|16935.8|16939.8|16931.8|16947.3|16939.3|16938.3|16930.3|70
1712053500000|2024-04-02 10:25:00|16939.3|16931.3|16945.3|16937.3|16946.8|16938.8|16939.3|16931.3|23
1712053800000|2024-04-02 10:30:00|16944.8|16936.8|16944.8|16936.8|16947.8|16939.8|16942.8|16934.8|19
1712054100000|2024-04-02 10:35:00|16945.3|16937.3|16933.3|16925.3|16945.3|16937.3|16931.8|16923.8|37
1712054400000|2024-04-02 10:40:00|16933.8|16925.8|16943.8|16935.8|16944.3|16936.3|16928.3|16920.3|119
1712054700000|2024-04-02 10:45:00|16943.3|16935.3|16951.3|16943.3|16951.8|16943.8|16942.8|16934.8|114
1712055000000|2024-04-02 10:50:00|16951.8|16943.8|16955.3|16947.3|16958.3|16950.3|16949.8|16941.8|86
1712055300000|2024-04-02 10:55:00|16954.8|16946.8|16965.3|16957.3|16969.8|16961.8|16952.8|16944.8|144
1712055600000|2024-04-02 11:00:00|16964.8|16956.8|16965.8|16957.8|16971.3|16963.3|16963.3|16955.3|116
1712055900000|2024-04-02 11:05:00|16965.3|16957.3|16960.8|16952.8|16966.8|16958.8|16952.3|16944.3|34
1712056200000|2024-04-02 11:10:00|16960.3|16952.3|16961.3|16953.3|16965.3|16957.3|16955.3|16947.3|74
1712056500000|2024-04-02 11:15:00|16961.8|16953.8|16955.8|16947.8|16963.8|16955.8|16952.3|16944.3|41
1712056800000|2024-04-02 11:20:00|16955.3|16947.3|16949.8|16941.8|16955.3|16947.3|16944.3|16936.3|75
1712057100000|2024-04-02 11:25:00|16948.8|16940.8|16951.8|16943.8|16952.3|16944.3|16948.8|16940.8|40
1712057400000|2024-04-02 11:30:00|16950.8|16942.8|16948.3|16940.3|16950.8|16942.8|16945.3|16937.3|60
1712057700000|2024-04-02 11:35:00|16948.8|16940.8|16958.8|16950.8|16958.8|16950.8|16948.8|16940.8|49
1712058000000|2024-04-02 11:40:00|16958.3|16950.3|16949.8|16941.8|16958.3|16950.3|16948.8|16940.8|41
1712058300000|2024-04-02 11:45:00|16949.3|16941.3|16944.8|16936.8|16949.3|16941.3|16941.8|16933.8|38
1712058600000|2024-04-02 11:50:00|16945.3|16937.3|16946.3|16938.3|16947.8|16939.8|16943.8|16935.8|27
1712058900000|2024-04-02 11:55:00|16946.8|16938.8|16947.8|16939.8|16950.8|16942.8|16945.3|16937.3|25
1712059200000|2024-04-02 12:00:00|16947.3|16939.3|16956.8|16948.8|16957.8|16949.8|16946.3|16938.3|79
1712059500000|2024-04-02 12:05:00|16956.3|16948.3|16968.8|16960.8|16970.8|16962.8|16954.8|16946.8|99
1712059800000|2024-04-02 12:10:00|16969.3|16961.3|16945.3|16937.3|16969.3|16961.3|16943.8|16935.8|113
1712060100000|2024-04-02 12:15:00|16944.8|16936.8|16940.8|16932.8|16944.8|16936.8|16935.3|16927.3|111
1712060400000|2024-04-02 12:20:00|16941.3|16933.3|16944.8|16936.8|16950.8|16942.8|16940.8|16932.8|53
1712060700000|2024-04-02 12:25:00|16945.3|16937.3|16953.8|16945.8|16954.8|16946.8|16945.3|16937.3|24
1712061000000|2024-04-02 12:30:00|16953.3|16945.3|16961.8|16953.8|16961.8|16953.8|16948.8|16940.8|93
1712061300000|2024-04-02 12:35:00|16961.3|16953.3|16966.3|16958.3|16986.8|16978.8|16959.8|16951.8|212
1712061600000|2024-04-02 12:40:00|16965.8|16957.8|16960.8|16952.8|16970.8|16962.8|16959.8|16951.8|79
1712061900000|2024-04-02 12:45:00|16960.3|16952.3|16970.8|16962.8|16971.8|16963.8|16955.8|16947.8|81
1712062200000|2024-04-02 12:50:00|16970.3|16962.3|16961.8|16953.8|16970.3|16962.3|16957.8|16949.8|40
1712062500000|2024-04-02 12:55:00|16962.3|16954.3|16962.3|16954.3|16969.8|16961.8|16961.3|16953.3|76
1712062800000|2024-04-02 13:00:00|16961.8|16953.8|16958.3|16950.3|16963.8|16955.8|16948.3|16940.3|193
1712063100000|2024-04-02 13:05:00|16958.8|16950.8|16954.8|16946.8|16961.8|16953.8|16951.8|16943.8|53
1712063400000|2024-04-02 13:10:00|16954.3|16946.3|16938.8|16930.8|16954.3|16946.3|16937.3|16929.3|212
1712063700000|2024-04-02 13:15:00|16938.3|16930.3|16949.3|16941.3|16949.3|16941.3|16932.8|16924.8|76
1712064000000|2024-04-02 13:20:00|16948.8|16940.8|16933.8|16925.8|16949.3|16941.3|16933.3|16925.3|126
1712064300000|2024-04-02 13:25:00|16934.3|16926.3|16929.8|16921.8|16934.3|16926.3|16921.8|16913.8|236
1712064600000|2024-04-02 13:30:00|16929.3|16921.3|16929.8|16921.8|16946.8|16938.8|16913.8|16905.8|554
1712064900000|2024-04-02 13:35:00|16929.3|16921.3|16939.8|16931.8|16941.3|16933.3|16912.3|16904.3|354
1712065200000|2024-04-02 13:40:00|16940.3|16932.3|16984.3|16976.3|16985.3|16977.3|16934.3|16926.3|686
1712065500000|2024-04-02 13:45:00|16984.8|16976.8|16989.8|16981.8|17007.8|16999.8|16977.8|16969.8|547
1712065800000|2024-04-02 13:50:00|16989.3|16981.3|16983.8|16975.8|17000.3|16992.3|16981.8|16973.8|247
1712066100000|2024-04-02 13:55:00|16984.8|16976.8|16997.8|16989.8|16998.8|16990.8|16973.8|16965.8|287
1712066400000|2024-04-02 14:00:00|16998.3|16990.3|17048.8|17040.8|17050.3|17042.3|16988.3|16980.3|608
1712066700000|2024-04-02 14:05:00|17048.3|17040.3|17023.8|17015.8|17049.8|17041.8|17019.8|17011.8|264
1712067000000|2024-04-02 14:10:00|17023.3|17015.3|17018.3|17010.3|17029.8|17021.8|17011.3|17003.3|255
1712067300000|2024-04-02 14:15:00|17018.8|17010.8|17008.8|17000.8|17030.8|17022.8|17006.8|16998.8|306
1712067600000|2024-04-02 14:20:00|17008.3|17000.3|17030.3|17022.3|17037.8|17029.8|17008.3|17000.3|175
1712067900000|2024-04-02 14:25:00|17030.8|17022.8|17028.8|17020.8|17032.3|17024.3|17020.8|17012.8|121
1712068200000|2024-04-02 14:30:00|17029.3|17021.3|17024.8|17016.8|17032.3|17024.3|17021.8|17013.8|107
1712068500000|2024-04-02 14:35:00|17024.3|17016.3|17021.8|17013.8|17025.8|17017.8|17011.8|17003.8|121
1712068800000|2024-04-02 14:40:00|17022.3|17014.3|17018.8|17010.8|17025.8|17017.8|17013.3|17005.3|75
1712069100000|2024-04-02 14:45:00|17019.3|17011.3|16998.8|16990.8|17022.8|17014.8|16997.8|16989.8|186
1712069400000|2024-04-02 14:50:00|16999.3|16991.3|16981.8|16973.8|17005.3|16997.3|16981.3|16973.3|293
1712069700000|2024-04-02 14:55:00|16982.3|16974.3|16989.3|16981.3|16990.3|16982.3|16975.8|16967.8|190
1712070000000|2024-04-02 15:00:00|16989.8|16981.8|16984.8|16976.8|16990.3|16982.3|16977.3|16969.3|96
1712070300000|2024-04-02 15:05:00|16984.3|16976.3|16997.8|16989.8|17001.3|16993.3|16980.3|16972.3|177
1712070600000|2024-04-02 15:10:00|16998.3|16990.3|17002.8|16994.8|17003.8|16995.8|16995.8|16987.8|126
1712070900000|2024-04-02 15:15:00|17003.3|16995.3|16997.3|16989.3|17005.3|16997.3|16993.8|16985.8|122
1712071200000|2024-04-02 15:20:00|16996.8|16988.8|17005.3|16997.3|17017.3|17009.3|16996.3|16988.3|155
1712071500000|2024-04-02 15:25:00|17004.8|16996.8|17005.8|16997.8|17008.3|17000.3|16999.3|16991.3|54
1712071800000|2024-04-02 15:30:00|17005.3|16997.3|16987.8|16979.8|17005.8|16997.8|16987.8|16979.8|125
1712072100000|2024-04-02 15:35:00|16987.3|16979.3|16986.8|16978.8|16987.8|16979.8|16976.3|16968.3|222
1712072400000|2024-04-02 15:40:00|16986.3|16978.3|16979.8|16971.8|16987.3|16979.3|16979.3|16971.3|77
1712072700000|2024-04-02 15:45:00|16980.8|16972.8|16984.3|16976.3|16987.8|16979.8|16976.8|16968.8|103
1712073000000|2024-04-02 15:50:00|16983.8|16975.8|16971.3|16963.3|16985.8|16977.8|16969.8|16961.8|89
1712073300000|2024-04-02 15:55:00|16971.8|16963.8|16970.3|16962.3|16978.8|16970.8|16968.3|16960.3|90
1712073600000|2024-04-02 16:00:00|16970.8|16962.8|16982.8|16974.8|16983.3|16975.3|16969.3|16961.3|121
1712073900000|2024-04-02 16:05:00|16983.3|16975.3|16979.8|16971.8|16984.8|16976.8|16972.8|16964.8|45
1712074200000|2024-04-02 16:10:00|16979.3|16971.3|16974.3|16966.3|16979.8|16971.8|16970.8|16962.8|34
1712074500000|2024-04-02 16:15:00|16973.8|16965.8|16975.3|16967.3|16979.3|16971.3|16972.3|16964.3|34
1712074800000|2024-04-02 16:20:00|16974.8|16966.8|16984.8|16976.8|16988.3|16980.3|16974.8|16966.8|43
1712075100000|2024-04-02 16:25:00|16985.3|16977.3|16989.8|16981.8|16992.3|16984.3|16982.3|16974.3|58
1712075400000|2024-04-02 16:30:00|16990.3|16982.3|16984.8|16976.8|16990.3|16982.3|16981.3|16973.3|43
1712075700000|2024-04-02 16:35:00|16984.3|16976.3|16992.8|16984.8|16996.3|16988.3|16984.3|16976.3|34
1712076000000|2024-04-02 16:40:00|16993.3|16985.3|16986.8|16978.8|16993.8|16985.8|16985.8|16977.8|32
1712076300000|2024-04-02 16:45:00|16987.3|16979.3|16992.3|16984.3|16995.3|16987.3|16986.8|16978.8|31
1712076600000|2024-04-02 16:50:00|16992.8|16984.8|16991.3|16983.3|16992.8|16984.8|16984.8|16976.8|26
1712076900000|2024-04-02 16:55:00|16991.8|16983.8|16996.3|16988.3|16997.8|16989.8|16991.8|16983.8|27
1712077200000|2024-04-02 17:00:00|16996.8|16988.8|16987.8|16979.8|16997.8|16989.8|16986.8|16978.8|37
1712077500000|2024-04-02 17:05:00|16988.3|16980.3|16986.8|16978.8|16991.3|16983.3|16986.3|16978.3|14
1712077800000|2024-04-02 17:10:00|16986.3|16978.3|16984.8|16976.8|16986.3|16978.3|16979.8|16971.8|44
1712078100000|2024-04-02 17:15:00|16984.3|16976.3|16980.8|16972.8|16985.8|16977.8|16977.8|16969.8|34
1712078400000|2024-04-02 17:20:00|16981.3|16973.3|16985.8|16977.8|16986.8|16978.8|16979.8|16971.8|19
1712078700000|2024-04-02 17:25:00|16986.3|16978.3|16989.8|16981.8|16991.3|16983.3|16986.3|16978.3|14
1712079000000|2024-04-02 17:30:00|16989.3|16981.3|16989.8|16981.8|16991.8|16983.8|16987.8|16979.8|31
1712079300000|2024-04-02 17:35:00|16989.3|16981.3|16986.8|16978.8|16993.3|16985.3|16986.8|16978.8|10
1712079600000|2024-04-02 17:40:00|16986.3|16978.3|16983.3|16975.3|16987.8|16979.8|16979.3|16971.3|59
1712079900000|2024-04-02 17:45:00|16983.8|16975.8|16991.3|16983.3|16992.3|16984.3|16983.8|16975.8|18
1712080200000|2024-04-02 17:50:00|16990.3|16982.3|16985.8|16977.8|16991.8|16983.8|16985.8|16977.8|16
1712080500000|2024-04-02 17:55:00|16986.3|16978.3|16984.8|16976.8|16987.8|16979.8|16983.8|16975.8|30
1712080800000|2024-04-02 18:00:00|16984.3|16976.3|16972.8|16964.8|16984.3|16976.3|16972.3|16964.3|132
1712081100000|2024-04-02 18:05:00|16972.3|16964.3|16972.8|16964.8|16976.8|16968.8|16968.8|16960.8|102
1712081400000|2024-04-02 18:10:00|16972.3|16964.3|16973.3|16965.3|16974.8|16966.8|16969.8|16961.8|51
1712081700000|2024-04-02 18:15:00|16971.8|16963.8|16970.8|16962.8|16973.8|16965.8|16968.3|16960.3|49
1712082000000|2024-04-02 18:20:00|16970.3|16962.3|16965.8|16957.8|16970.3|16962.3|16964.8|16956.8|41
1712082300000|2024-04-02 18:25:00|16965.3|16957.3|16965.3|16957.3|16965.8|16957.8|16963.3|16955.3|15
1712082600000|2024-04-02 18:30:00|16963.8|16955.8|16960.8|16952.8|16966.3|16958.3|16957.8|16949.8|58
1712082900000|2024-04-02 18:35:00|16961.3|16953.3|16957.8|16949.8|16966.8|16958.8|16957.3|16949.3|42
1712083200000|2024-04-02 18:40:00|16958.8|16950.8|16955.8|16947.8|16961.8|16953.8|16955.3|16947.3|49
1712083500000|2024-04-02 18:45:00|16955.3|16947.3|16945.3|16937.3|16955.3|16947.3|16940.8|16932.8|132
1712083800000|2024-04-02 18:50:00|16945.8|16937.8|16947.8|16939.8|16953.8|16945.8|16942.3|16934.3|37
1712084100000|2024-04-02 18:55:00|16948.8|16940.8|16953.4|16923.4|16953.4|16941.3|16941.3|16923.4|145
1712084400000|2024-04-02 19:00:00|16953.3|16923.3|16960.5|16930.5|16960.5|16930.5|16953.1|16923.1|0
1712084700000|2024-04-02 19:05:00|16960.4|16930.4|16961.4|16931.4|16967.8|16937.8|16960.4|16930.4|0
1712085000000|2024-04-02 19:10:00|16961.5|16931.5|16964.4|16934.4|16965.6|16935.6|16961.5|16931.5|0
1712085300000|2024-04-02 19:15:00|16964.5|16934.5|16961.6|16931.6|16965.2|16935.2|16961.4|16931.4|0
1712085600000|2024-04-02 19:20:00|16961.7|16931.7|16956.6|16926.6|16961.7|16931.7|16955.5|16925.5|0
1712085900000|2024-04-02 19:25:00|16956.4|16926.4|16956.8|16926.8|16962.6|16932.6|16956.4|16926.4|0
1712086200000|2024-04-02 19:30:00|16958.6|16928.6|16959.7|16929.7|16960.1|16930.1|16957.7|16927.7|0
1712086500000|2024-04-02 19:35:00|16959.6|16929.6|16965.4|16935.4|16965.9|16935.9|16959.5|16929.5|0
1712086800000|2024-04-02 19:40:00|16965.5|16935.5|16970.3|16940.3|16970.7|16940.7|16965.5|16935.5|0
1712087100000|2024-04-02 19:45:00|16968.4|16938.4|16964.9|16934.9|16968.9|16938.9|16963.6|16933.6|0
1712087400000|2024-04-02 19:50:00|16964.5|16934.5|16959.4|16929.4|16965|16935|16957.9|16927.9|0
1712087700000|2024-04-02 19:55:00|16959.5|16929.5|16961.6|16931.6|16963.5|16933.5|16958.4|16928.4|0
1712088000000|2024-04-02 20:00:00|16962.1|16932.1|16963.9|16933.9|16964.4|16934.4|16960.7|16930.7|0
1712088300000|2024-04-02 20:05:00|16963.4|16933.4|16963.3|16933.3|16964.4|16934.4|16963.3|16933.3|0
1712088600000|2024-04-02 20:10:00|16963.8|16933.8|16964.9|16934.9|16965.5|16935.5|16963.8|16933.8|0
1712088900000|2024-04-02 20:15:00|16964.5|16934.5|16964.9|16934.9|16965.5|16935.5|16964.4|16934.4|0
1712089200000|2024-04-02 20:20:00|16965.4|16935.4|16965.5|16935.5|16965.5|16935.5|16964.9|16934.9|0
1712089800000|2024-04-02 20:30:00|16965|16935|16965.5|16935.5|16966|16936|16964.9|16934.9|0
1712090100000|2024-04-02 20:35:00|16965.9|16935.9|16966|16936|16966|16936|16965.5|16935.5|0
1712090400000|2024-04-02 20:40:00|16966.5|16936.5|16966.5|16936.5|16967.1|16937.1|16966|16936|0
1712090700000|2024-04-02 20:45:00|16967|16937|16966.5|16936.5|16967.1|16937.1|16966.5|16936.5|0
1712091000000|2024-04-02 20:50:00|16966.1|16936.1|16965.5|16935.5|16966.1|16936.1|16965.5|16935.5|0
1712091300000|2024-04-02 20:55:00|16965|16935|16965.1|16935.1|16965.5|16935.5|16964.7|16934.7|0
1712091600000|2024-04-02 21:00:00|16965.3|16935.3|16965.1|16935.1|16965.6|16935.6|16964.5|16934.5|0
1712091900000|2024-04-02 21:05:00|16964.2|16934.2|16964|16934|16965|16935|16964|16934|0
1712092200000|2024-04-02 21:10:00|16964.2|16934.2|16964.3|16934.3|16964.4|16934.4|16964|16934|0
1712092500000|2024-04-02 21:15:00|16964.4|16934.4|16964.7|16934.7|16964.7|16934.7|16964.3|16934.3|0
1712092800000|2024-04-02 21:20:00|16964.5|16934.5|16964.4|16934.4|16964.5|16934.5|16964|16934|0
1712093100000|2024-04-02 21:25:00|16964.7|16934.7|16964.5|16934.5|16964.8|16934.8|16964|16934|0
1712093400000|2024-04-02 21:30:00|16964.6|16934.6|16964.8|16934.8|16964.9|16934.9|16964.5|16934.5|0
1712093700000|2024-04-02 21:35:00|16965|16935|16965.4|16935.4|16965.4|16935.4|16965|16935|0
1712094000000|2024-04-02 21:40:00|16965.2|16935.2|16966.5|16936.5|16966.6|16936.6|16965.2|16935.2|0
1712094300000|2024-04-02 21:45:00|16966.6|16936.6|16966.1|16936.1|16966.6|16936.6|16966.1|16936.1|0
1712094600000|2024-04-02 21:50:00|16966.2|16936.2|16966.3|16936.3|16966.3|16936.3|16965.8|16935.8|0
1712094900000|2024-04-02 21:55:00|16966.5|16936.5|16966.4|16936.4|16966.5|16936.5|16965.8|16935.8|0
1712095200000|2024-04-02 22:00:00|16981|16951|16981|16951|16983.6|16953.6|16978.6|16948.6|0
1712095500000|2024-04-02 22:05:00|16980.5|16950.5|16981.7|16951.7|16982|16952|16980.2|16950.2|0
1712095800000|2024-04-02 22:10:00|16981.8|16951.8|16981|16951|16982|16952|16979.9|16949.9|0
1712096100000|2024-04-02 22:15:00|16980.7|16950.7|16980|16950|16980.7|16950.7|16979.4|16949.4|0
1712096400000|2024-04-02 22:20:00|16980.2|16950.2|16979.9|16949.9|16981.6|16951.6|16979.9|16949.9|0
1712096700000|2024-04-02 22:25:00|16980.4|16950.4|16979.9|16949.9|16980.4|16950.4|16979.1|16949.1|0
1712097000000|2024-04-02 22:30:00|16961.8|16931.8|16962.3|16932.3|16962.8|16932.8|16961.2|16931.2|0
1712097300000|2024-04-02 22:35:00|16962.7|16932.7|16962.3|16932.3|16962.8|16932.8|16962.3|16932.3|0
1712097600000|2024-04-02 22:40:00|16962.7|16932.7|16961.2|16931.2|16963.3|16933.3|16961.2|16931.2|0
1712097900000|2024-04-02 22:45:00|16978.9|16948.9|16978.7|16948.7|16979.7|16949.7|16978.1|16948.1|0
1712098200000|2024-04-02 22:50:00|16978.4|16948.4|16976|16946|16978.7|16948.7|16976|16946|0
1712098500000|2024-04-02 22:55:00|16975.7|16945.7|16976.5|16946.5|16976.5|16946.5|16975.5|16945.5|0
1712098800000|2024-04-02 23:00:00|16976|16946|16976.2|16946.2|16976.8|16946.8|16975.2|16945.2|0
1712099100000|2024-04-02 23:05:00|16976.5|16946.5|16976.2|16946.2|16976.8|16946.8|16975.7|16945.7|0
1712099400000|2024-04-02 23:10:00|16976.7|16946.7|16976.7|16946.7|16977.6|16947.6|16976.7|16946.7|0
1712099700000|2024-04-02 23:15:00|16977.1|16947.1|16982.4|16952.4|16982.4|16952.4|16976.7|16946.7|0
1712100000000|2024-04-02 23:20:00|16982.1|16952.1|16982.4|16952.4|16982.4|16952.4|16981.8|16951.8|0
1712100300000|2024-04-02 23:25:00|16982.1|16952.1|16982.4|16952.4|16982.9|16952.9|16981.8|16951.8|0
1712100600000|2024-04-02 23:30:00|16982.6|16952.6|16983.4|16953.4|16983.4|16953.4|16982.4|16952.4|0
1712100900000|2024-04-02 23:35:00|16983|16953|16982.4|16952.4|16983|16953|16982.4|16952.4|0
1712101200000|2024-04-02 23:40:00|16982.7|16952.7|16982.4|16952.4|16983|16953|16980.9|16950.9|0
1712101500000|2024-04-02 23:45:00|16982.7|16952.7|16980.9|16950.9|16983|16953|16980.3|16950.3|0
1712101800000|2024-04-02 23:50:00|16980.6|16950.6|16979|16949|16980.9|16950.9|16978.2|16948.2|0
1712102100000|2024-04-02 23:55:00|16979.2|16949.2|16979|16949|16979.5|16949.5|16978.7|16948.7|0
1712102400000|2024-04-03 00:00:00|16978.5|16948.5|16974.3|16944.3|16978.5|16948.5|16974.3|16944.3|0
1712102700000|2024-04-03 00:05:00|16973.8|16943.8|16968.9|16938.9|16974.3|16944.3|16967.9|16937.9|0
1712103000000|2024-04-03 00:10:00|16968.4|16938.4|16967.1|16937.1|16969.2|16939.2|16967.1|16937.1|0
1712103300000|2024-04-03 00:15:00|16967.6|16937.6|16965.7|16935.7|16967.7|16937.7|16961|16931|0
1712103600000|2024-04-03 00:20:00|16965.4|16935.4|16986.7|16956.7|16999.7|16969.7|16965.2|16935.2|0
1712103900000|2024-04-03 00:25:00|16992.6|16962.6|16969.2|16939.2|16996.7|16966.7|16965.4|16935.4|0
1712104200000|2024-04-03 00:30:00|16969|16939|16964.9|16934.9|16969.7|16939.7|16964|16934|0
1712104500000|2024-04-03 00:35:00|16965|16935|16968.6|16938.6|16970.9|16940.9|16964.9|16934.9|0
1712104800000|2024-04-03 00:40:00|16969.1|16939.1|16966.6|16936.6|16970.9|16940.9|16966.3|16936.3|0
1712105100000|2024-04-03 00:45:00|16966.4|16936.4|16954.7|16924.7|16966.6|16936.6|16953.8|16923.8|0
1712105400000|2024-04-03 00:50:00|16955.2|16925.2|16957.8|16927.8|16957.8|16927.8|16953.6|16923.6|0
1712105700000|2024-04-03 00:55:00|16957.4|16927.4|16930.5|16900.5|16962.4|16932.4|16930|16900|0
1712106000000|2024-04-03 01:00:00|16930.2|16900.2|16939.3|16909.3|16939.7|16909.7|16929.7|16899.7|0
1712106300000|2024-04-03 01:05:00|16938.8|16908.8|16934.1|16904.1|16964.1|16934.1|16934|16904|0
1712106600000|2024-04-03 01:10:00|16934|16904|16933.8|16903.8|16938.8|16908.8|16924|16894|0
1712106900000|2024-04-03 01:15:00|16900.2|16870.2|16925.8|16920.8|16939.8|16934.8|16890.3|16870.2|2170
1712107200000|2024-04-03 01:20:00|16924.8|16919.8|16948.8|16943.8|16958.3|16953.3|16923.8|16918.8|1726
1712107500000|2024-04-03 01:25:00|16949.3|16944.3|16924.3|16919.3|16949.3|16944.3|16921.3|16916.3|806
1712107800000|2024-04-03 01:30:00|16926.3|16921.3|16872.8|16867.8|16942.3|16937.3|16868.3|16863.3|4194
1712108100000|2024-04-03 01:35:00|16875.8|16870.8|16884.8|16879.8|16884.8|16879.8|16829.3|16824.3|3962
1712108400000|2024-04-03 01:40:00|16887.3|16882.3|16881.3|16876.3|16889.3|16884.3|16848.3|16843.3|3060
1712108700000|2024-04-03 01:45:00|16883.8|16878.8|16867.3|16862.3|16923.3|16918.3|16857.8|16852.8|2838
1712109000000|2024-04-03 01:50:00|16868.3|16863.3|16871.3|16866.3|16895.3|16890.3|16858.8|16853.8|1611
1712109300000|2024-04-03 01:55:00|16870.3|16865.3|16838.8|16833.8|16883.8|16878.8|16832.8|16827.8|2432
1712109600000|2024-04-03 02:00:00|16838.3|16833.3|16848.3|16843.3|16866.8|16861.8|16816.8|16811.8|2195
1712109900000|2024-04-03 02:05:00|16848.8|16843.8|16850.8|16845.8|16868.3|16863.3|16838.8|16833.8|1521
1712110200000|2024-04-03 02:10:00|16852.8|16847.8|16843.3|16838.3|16866.8|16861.8|16832.8|16827.8|1150
1712110500000|2024-04-03 02:15:00|16844.3|16839.3|16844.8|16839.8|16845.8|16840.8|16816.8|16811.8|1495
1712110800000|2024-04-03 02:20:00|16846.3|16841.3|16831.8|16826.8|16847.8|16842.8|16809.8|16804.8|1258
1712111100000|2024-04-03 02:25:00|16831.3|16826.3|16821.3|16816.3|16848.3|16843.3|16814.3|16809.3|1100
1712111400000|2024-04-03 02:30:00|16820.8|16815.8|16840.5|16835.5|16840.5|16835.5|16812.3|16807.3|1239
1712111700000|2024-04-03 02:35:00|16840|16835|16850|16845|16859|16854|16821|16816|1059
1712112000000|2024-04-03 02:40:00|16849.5|16844.5|16797.5|16792.5|16851.5|16846.5|16782.5|16777.5|1923
1712112300000|2024-04-03 02:45:00|16797|16792|16777|16772|16798.5|16793.5|16776|16771|1529
1712112600000|2024-04-03 02:50:00|16776.5|16771.5|16779.5|16774.5|16785|16780|16755|16750|1755
1712112900000|2024-04-03 02:55:00|16779|16774|16758.5|16753.5|16779.5|16774.5|16747.5|16742.5|1019
1712113200000|2024-04-03 03:00:00|16758|16753|16766|16761|16772|16767|16746|16741|883
1712113500000|2024-04-03 03:05:00|16765.5|16760.5|16757|16752|16767|16762|16738|16733|1030
1712113800000|2024-04-03 03:10:00|16756|16751|16771|16766|16772|16767|16741.5|16736.5|812
1712114100000|2024-04-03 03:15:00|16771.5|16766.5|16770.5|16765.5|16776.5|16771.5|16760|16755|919
1712114400000|2024-04-03 03:20:00|16770|16765|16759.5|16754.5|16772.5|16767.5|16759|16754|564
1712114700000|2024-04-03 03:25:00|16759|16754|16782|16777|16784.5|16779.5|16753|16748|811
1712115000000|2024-04-03 03:30:00|16780|16775|16781|16776|16799|16794|16775.5|16770.5|930
1712115300000|2024-04-03 03:35:00|16780.5|16775.5|16797.5|16792.5|16799.5|16794.5|16779.5|16774.5|476
1712115600000|2024-04-03 03:40:00|16797|16792|16803.5|16798.5|16807|16802|16797|16792|454
1712115900000|2024-04-03 03:45:00|16803|16798|16817|16812|16817|16812|16794|16789|617
1712116200000|2024-04-03 03:50:00|16818.5|16813.5|16826|16821|16834.5|16829.5|16814|16809|934
1712116500000|2024-04-03 03:55:00|16826.5|16821.5|16822.5|16817.5|16836|16831|16816|16811|565
1712116800000|2024-04-03 04:00:00|16836|16806|16837.3|16807.3|16837.5|16807.5|16835|16805|1
1712117100000|2024-04-03 04:05:00|16837.5|16807.5|16846.1|16816.1|16846.1|16816.1|16836.2|16806.2|0
1712117400000|2024-04-03 04:10:00|16846.3|16816.3|16845.9|16815.9|16847.2|16817.2|16845.9|16815.9|0
1712117700000|2024-04-03 04:15:00|16846.1|16816.1|16844.4|16814.4|16846.4|16816.4|16841.4|16811.4|0
1712118000000|2024-04-03 04:20:00|16844.3|16814.3|16842.3|16812.3|16844.3|16814.3|16841.6|16811.6|0
1712118300000|2024-04-03 04:25:00|16842.6|16812.6|16853|16823|16863.3|16833.3|16841.8|16811.8|0
1712118600000|2024-04-03 04:30:00|16852.8|16822.8|16854.5|16824.5|16854.7|16824.7|16851.7|16821.7|0
1712118900000|2024-04-03 04:35:00|16854.3|16824.3|16846.8|16816.8|16854.3|16824.3|16846.4|16816.4|0
1712119200000|2024-04-03 04:40:00|16847.1|16817.1|16847.1|16817.1|16847.5|16817.5|16846.4|16816.4|0
1712119500000|2024-04-03 04:45:00|16847.5|16817.5|16847.4|16817.4|16849.2|16819.2|16847.4|16817.4|0
1712119800000|2024-04-03 04:50:00|16847.1|16817.1|16848.1|16818.1|16848.1|16818.1|16846.7|16816.7|0
1712120100000|2024-04-03 04:55:00|16847.8|16817.8|16847.1|16817.1|16848.1|16818.1|16846.4|16816.4|0
1712120400000|2024-04-03 05:00:00|16827.5|16797.5|16806|16801|16833|16828|16803|16797.5|1340
1712120700000|2024-04-03 05:05:00|16806.5|16801.5|16791|16786|16806.5|16801.5|16784.5|16779.5|754
1712121000000|2024-04-03 05:10:00|16792|16787|16786|16781|16802|16797|16780.5|16775.5|543
1712121300000|2024-04-03 05:15:00|16786.5|16781.5|16787|16782|16790.5|16785.5|16774.5|16769.5|603
1712121600000|2024-04-03 05:20:00|16788|16783|16783.5|16778.5|16791.5|16786.5|16775|16770|557
1712121900000|2024-04-03 05:25:00|16783|16778|16796|16791|16797|16792|16771.5|16766.5|612
1712122200000|2024-04-03 05:30:00|16795.5|16790.5|16801.5|16796.5|16816.5|16811.5|16794|16789|1450
1712122500000|2024-04-03 05:35:00|16801|16796|16780|16775|16804|16799|16776.5|16771.5|771
1712122800000|2024-04-03 05:40:00|16779|16774|16769.5|16764.5|16781|16776|16765|16760|785
1712123100000|2024-04-03 05:45:00|16770.5|16765.5|16752|16747|16776.5|16771.5|16750|16745|859
1712123400000|2024-04-03 05:50:00|16751.5|16746.5|16768.5|16763.5|16771|16766|16751|16746|485
1712123700000|2024-04-03 05:55:00|16768|16763|16768.5|16763.5|16775|16770|16762.5|16757.5|520
1712124000000|2024-04-03 06:00:00|16769|16764|16749.5|16744.5|16770|16765|16727|16722|2070
1712124300000|2024-04-03 06:05:00|16750|16745|16754.5|16749.5|16757|16752|16742.5|16737.5|611
1712124600000|2024-04-03 06:10:00|16754|16749|16763|16758|16764|16759|16738.5|16733.5|626
1712124900000|2024-04-03 06:15:00|16762|16757|16750.5|16745.5|16763.5|16758.5|16749|16744|874
1712125200000|2024-04-03 06:20:00|16751|16746|16736.5|16731.5|16754.5|16749.5|16734|16729|785
1712125500000|2024-04-03 06:25:00|16737|16732|16735.5|16730.5|16743|16738|16733|16728|464
1712125800000|2024-04-03 06:30:00|16734.5|16729.5|16726.5|16721.5|16741|16736|16704|16699|1728
1712126100000|2024-04-03 06:35:00|16725.5|16720.5|16730|16725|16736|16731|16719|16714|679
1712126400000|2024-04-03 06:40:00|16730.5|16725.5|16721|16716|16732|16727|16719.5|16714.5|386
1712126700000|2024-04-03 06:45:00|16721.5|16716.5|16728|16723|16738|16733|16719.5|16714.5|600
1712127000000|2024-04-03 06:50:00|16727|16722|16724.5|16719.5|16728|16723|16716|16711|596
1712127300000|2024-04-03 06:55:00|16724|16719|16740.5|16735.5|16742.5|16737.5|16721|16716|721
1712127600000|2024-04-03 07:00:00|16740|16735|16728|16723|16746.5|16741.5|16724.5|16719.5|771
1712127900000|2024-04-03 07:05:00|16728.5|16723.5|16724|16719|16729|16724|16715.5|16710.5|612
1712128200000|2024-04-03 07:10:00|16725.5|16720.5|16740.5|16735.5|16741|16736|16721|16716|555
1712128500000|2024-04-03 07:15:00|16739.5|16734.5|16730.5|16725.5|16741|16736|16729.5|16724.5|538
1712128800000|2024-04-03 07:20:00|16731|16726|16721.5|16716.5|16733.5|16728.5|16714.5|16709.5|863
1712129100000|2024-04-03 07:25:00|16721|16716|16714.5|16709.5|16725.5|16720.5|16713|16708|629
1712129400000|2024-04-03 07:30:00|16714|16709|16704|16699|16715|16710|16695|16690|1060
1712129700000|2024-04-03 07:35:00|16704.5|16699.5|16719.5|16714.5|16726.5|16721.5|16702|16697|910
1712130000000|2024-04-03 07:40:00|16719|16714|16725|16720|16732|16727|16716|16711|701
1712130300000|2024-04-03 07:45:00|16724|16719|16733.5|16728.5|16736|16731|16720.5|16715.5|797
1712130600000|2024-04-03 07:50:00|16733|16728|16726|16721|16741|16736|16726|16721|919
1712130900000|2024-04-03 07:55:00|16725.5|16720.5|16730|16725|16735|16730|16724|16719|1148
1712131200000|2024-04-03 08:00:00|16727.5|16722.5|16725.5|16720.5|16741|16736|16724|16719|1173
1712131500000|2024-04-03 08:05:00|16726|16721|16718.5|16713.5|16738.5|16733.5|16716|16711|2095
1712131800000|2024-04-03 08:10:00|16718|16713|16724.5|16719.5|16725.5|16720.5|16713|16708|805
1712132100000|2024-04-03 08:15:00|16726|16721|16715|16710|16728.5|16723.5|16713|16708|632
1712132400000|2024-04-03 08:20:00|16715.5|16710.5|16730|16725|16732.5|16727.5|16707.5|16702.5|538
1712132700000|2024-04-03 08:25:00|16729.5|16724.5|16725.5|16720.5|16730|16725|16718|16713|1137
1712133000000|2024-04-03 08:30:00|16726|16721|16734.2|16704.2|16737.5|16721|16726|16702.8|352
1712133300000|2024-04-03 08:35:00|16734|16704|16734.3|16704.3|16735.3|16705.3|16731.3|16701.3|0
1712133600000|2024-04-03 08:40:00|16734.6|16704.6|16735.7|16705.7|16736.2|16706.2|16732.5|16702.5|0
1712133900000|2024-04-03 08:45:00|16735.5|16705.5|16748.4|16718.4|16748.9|16718.9|16735|16705|0
1712134200000|2024-04-03 08:50:00|16748|16718|16745.8|16715.8|16748|16718|16745.8|16715.8|0
1712134500000|2024-04-03 08:55:00|16745.6|16715.6|16740.5|16710.5|16745.6|16715.6|16740.5|16710.5|0
1712134800000|2024-04-03 09:00:00|16740.7|16710.7|16739.6|16709.6|16741.9|16711.9|16739.1|16709.1|0
1712135100000|2024-04-03 09:05:00|16739.4|16709.4|16743.1|16713.1|16743.1|16713.1|16739.4|16709.4|0
1712135400000|2024-04-03 09:10:00|16743.6|16713.6|16746|16716|16746.7|16716.7|16742.4|16712.4|0
1712135700000|2024-04-03 09:15:00|16733.5|16725.5|16737|16729|16743|16735|16730.5|16722.5|137
1712136000000|2024-04-03 09:20:00|16737.5|16729.5|16729.5|16721.5|16738|16730|16728.5|16720.5|109
1712136300000|2024-04-03 09:25:00|16729|16721|16742.5|16734.5|16743.5|16735.5|16728.5|16720.5|76
1712136600000|2024-04-03 09:30:00|16742|16734|16739|16731|16743.5|16735.5|16736|16728|45
1712136900000|2024-04-03 09:35:00|16738.5|16730.5|16744|16736|16747|16739|16735|16727|57
1712137200000|2024-04-03 09:40:00|16744.5|16736.5|16744|16736|16745|16737|16736|16728|89
1712137500000|2024-04-03 09:45:00|16744.5|16736.5|16748|16740|16751.5|16743.5|16743.5|16735.5|69
1712137800000|2024-04-03 09:50:00|16748.5|16740.5|16745|16737|16750.5|16742.5|16743|16735|68
1712138100000|2024-04-03 09:55:00|16744.5|16736.5|16741|16733|16748|16740|16738|16730|62
1712138400000|2024-04-03 10:00:00|16741.5|16733.5|16747.5|16739.5|16749|16741|16739.5|16731.5|74
1712138700000|2024-04-03 10:05:00|16749|16741|16744|16736|16750.5|16742.5|16743.5|16735.5|40
1712139000000|2024-04-03 10:10:00|16744.5|16736.5|16745|16737|16749.5|16741.5|16741|16733|48
1712139300000|2024-04-03 10:15:00|16745.5|16737.5|16750.5|16742.5|16750.5|16742.5|16743.5|16735.5|28
1712139600000|2024-04-03 10:20:00|16750|16742|16750|16742|16751|16743|16746|16738|30
1712139900000|2024-04-03 10:25:00|16749.5|16741.5|16748|16740|16751|16743|16747|16739|52
1712140200000|2024-04-03 10:30:00|16747.5|16739.5|16740.5|16732.5|16748.5|16740.5|16737.5|16729.5|48
1712140500000|2024-04-03 10:35:00|16741|16733|16745|16737|16745.5|16737.5|16739|16731|52
1712140800000|2024-04-03 10:40:00|16746.5|16738.5|16754.5|16746.5|16755.5|16747.5|16744|16736|113
1712141100000|2024-04-03 10:45:00|16754|16746|16752|16744|16754.5|16746.5|16747|16739|29
1712141400000|2024-04-03 10:50:00|16752.5|16744.5|16748|16740|16753.5|16745.5|16744.5|16736.5|36
1712141700000|2024-04-03 10:55:00|16747.5|16739.5|16752|16744|16752|16744|16746.5|16738.5|19
1712142000000|2024-04-03 11:00:00|16752.5|16744.5|16758|16750|16758.5|16750.5|16752|16744|87
1712142300000|2024-04-03 11:05:00|16757.5|16749.5|16750|16742|16758|16750|16747|16739|47
1712142600000|2024-04-03 11:10:00|16750.5|16742.5|16760|16752|16763.5|16755.5|16750.5|16742.5|72
1712142900000|2024-04-03 11:15:00|16761|16753|16761|16753|16765|16757|16760|16752|78
1712143200000|2024-04-03 11:20:00|16760.5|16752.5|16756.5|16748.5|16763|16755|16755.5|16747.5|39
1712143500000|2024-04-03 11:25:00|16757|16749|16751|16743|16757|16749|16751|16743|58
1712143800000|2024-04-03 11:30:00|16751.5|16743.5|16757|16749|16760.5|16752.5|16750.5|16742.5|34
1712144100000|2024-04-03 11:35:00|16757.5|16749.5|16752|16744|16757.5|16749.5|16748|16740|50
1712144400000|2024-04-03 11:40:00|16752.5|16744.5|16755.5|16747.5|16755.5|16747.5|16752|16744|49
1712144700000|2024-04-03 11:45:00|16756|16748|16760|16752|16762.5|16754.5|16756|16748|41
1712145000000|2024-04-03 11:50:00|16760.5|16752.5|16761|16753|16766.5|16758.5|16759.5|16751.5|46
1712145300000|2024-04-03 11:55:00|16762.5|16754.5|16763|16755|16764|16756|16761|16753|24
1712145600000|2024-04-03 12:00:00|16762.5|16754.5|16764|16756|16764.5|16756.5|16757.5|16749.5|59
1712145900000|2024-04-03 12:05:00|16763.5|16755.5|16762|16754|16766|16758|16761|16753|35
1712146200000|2024-04-03 12:10:00|16761.5|16753.5|16761|16753|16766.5|16758.5|16760|16752|53
1712146500000|2024-04-03 12:15:00|16763|16755|16759.5|16751.5|16766.5|16758.5|16754.5|16746.5|123
1712146800000|2024-04-03 12:20:00|16759|16751|16750.5|16742.5|16763|16755|16746.5|16738.5|85
1712147100000|2024-04-03 12:25:00|16751|16743|16742.5|16734.5|16751|16743|16737.5|16729.5|154
1712147400000|2024-04-03 12:30:00|16743|16735|16753|16745|16753|16745|16741|16733|73
1712147700000|2024-04-03 12:35:00|16752.5|16744.5|16749|16741|16752.5|16744.5|16742|16734|61
1712148000000|2024-04-03 12:40:00|16748.5|16740.5|16749|16741|16753.5|16745.5|16748|16740|51
1712148300000|2024-04-03 12:45:00|16749.5|16741.5|16744|16736|16751.5|16743.5|16743.5|16735.5|54
1712148600000|2024-04-03 12:50:00|16746|16738|16742|16734|16746|16738|16730.5|16722.5|143
1712148900000|2024-04-03 12:55:00|16742.5|16734.5|16742|16734|16746|16738|16740.5|16732.5|46
1712149200000|2024-04-03 13:00:00|16742.5|16734.5|16751|16743|16757|16749|16742.5|16734.5|71
1712149500000|2024-04-03 13:05:00|16751.5|16743.5|16755|16747|16757.5|16749.5|16750|16742|73
1712149800000|2024-04-03 13:10:00|16755.5|16747.5|16756|16748|16757.5|16749.5|16754|16746|25
1712150100000|2024-04-03 13:15:00|16754|16746|16753|16745|16756|16748|16751.5|16743.5|32
1712150400000|2024-04-03 13:20:00|16753.5|16745.5|16753.5|16745.5|16755.5|16747.5|16752|16744|69
1712150700000|2024-04-03 13:25:00|16754|16746|16755|16747|16756.5|16748.5|16750|16742|138
1712151000000|2024-04-03 13:30:00|16755.5|16747.5|16784|16776|16805.5|16797.5|16755.5|16747.5|974
1712151300000|2024-04-03 13:35:00|16783.5|16775.5|16765|16757|16783.5|16775.5|16763|16755|376
1712151600000|2024-04-03 13:40:00|16765.5|16757.5|16743|16735|16768.5|16760.5|16735.5|16727.5|300
1712151900000|2024-04-03 13:45:00|16743.5|16735.5|16741|16733|16751|16743|16738.5|16730.5|194
1712152200000|2024-04-03 13:50:00|16743|16735|16747.5|16739.5|16750|16742|16732.5|16724.5|147
1712152500000|2024-04-03 13:55:00|16748|16740|16747|16739|16751.5|16743.5|16740.5|16732.5|158
1712152800000|2024-04-03 14:00:00|16747.5|16739.5|16776|16768|16796|16788|16747.5|16739.5|530
1712153100000|2024-04-03 14:05:00|16776.5|16768.5|16760|16752|16780|16772|16758.5|16750.5|200
1712153400000|2024-04-03 14:10:00|16760.5|16752.5|16767|16759|16768|16760|16753.5|16745.5|119
1712153700000|2024-04-03 14:15:00|16767.5|16759.5|16760.5|16752.5|16768|16760|16750|16742|174
1712154000000|2024-04-03 14:20:00|16761|16753|16762|16754|16767|16759|16754.5|16746.5|112
1712154300000|2024-04-03 14:25:00|16761.5|16753.5|16754.5|16746.5|16772.5|16764.5|16754|16746|165
1712154600000|2024-04-03 14:30:00|16755|16747|16753|16745|16759|16751|16748.5|16740.5|301
1712154900000|2024-04-03 14:35:00|16753.5|16745.5|16757|16749|16761.5|16753.5|16752|16744|109
1712155200000|2024-04-03 14:40:00|16757.5|16749.5|16783.5|16775.5|16783.5|16775.5|16757.5|16749.5|224
1712155500000|2024-04-03 14:45:00|16782.5|16774.5|16792|16784|16792.5|16784.5|16781.5|16773.5|235
1712155800000|2024-04-03 14:50:00|16792.5|16784.5|16803.5|16795.5|16804|16796|16788|16780|227
1712156100000|2024-04-03 14:55:00|16804.5|16796.5|16801|16793|16808|16800|16799.5|16791.5|262
1712156400000|2024-04-03 15:00:00|16801.5|16793.5|16808.5|16800.5|16811.5|16803.5|16801|16793|137
1712156700000|2024-04-03 15:05:00|16808|16800|16820|16812|16823.5|16815.5|16807.5|16799.5|203
1712157000000|2024-04-03 15:10:00|16819.5|16811.5|16811.5|16803.5|16821|16813|16808|16800|183
1712157300000|2024-04-03 15:15:00|16812|16804|16813|16805|16818|16810|16809|16801|125
1712157600000|2024-04-03 15:20:00|16813.5|16805.5|16820.5|16812.5|16822|16814|16806|16798|133
1712157900000|2024-04-03 15:25:00|16821|16813|16819|16811|16825.5|16817.5|16818|16810|193
1712158200000|2024-04-03 15:30:00|16819.5|16811.5|16824.5|16816.5|16827|16819|16818.5|16810.5|145
1712158500000|2024-04-03 15:35:00|16824|16816|16833|16825|16839|16831|16822.5|16814.5|267
1712158800000|2024-04-03 15:40:00|16833.5|16825.5|16835|16827|16839.5|16831.5|16831|16823|147
1712159100000|2024-04-03 15:45:00|16835.5|16827.5|16825.5|16817.5|16835.5|16827.5|16825|16817|144
1712159400000|2024-04-03 15:50:00|16826|16818|16821.5|16813.5|16826|16818|16819.5|16811.5|72
1712159700000|2024-04-03 15:55:00|16821|16813|16827|16819|16827.5|16819.5|16819|16811|69
1712160000000|2024-04-03 16:00:00|16828.5|16820.5|16822|16814|16828.5|16820.5|16820|16812|72
1712160300000|2024-04-03 16:05:00|16822.5|16814.5|16812|16804|16822.5|16814.5|16809.5|16801.5|122
1712160600000|2024-04-03 16:10:00|16812.5|16804.5|16808|16800|16824.5|16816.5|16805|16797|144
1712160900000|2024-04-03 16:15:00|16807.5|16799.5|16826|16818|16826.5|16818.5|16806|16798|65
1712161200000|2024-04-03 16:20:00|16826.5|16818.5|16825.5|16817.5|16832|16824|16825|16817|105
1712161500000|2024-04-03 16:25:00|16826|16818|16823.5|16815.5|16828.5|16820.5|16820|16812|41
1712161800000|2024-04-03 16:30:00|16823|16815|16834|16826|16838.5|16830.5|16822|16814|127
1712162100000|2024-04-03 16:35:00|16833.5|16825.5|16815|16807|16836.5|16828.5|16813.5|16805.5|125
1712162400000|2024-04-03 16:40:00|16815.5|16807.5|16828|16820|16830|16822|16815|16807|36
1712162700000|2024-04-03 16:45:00|16827.5|16819.5|16822|16814|16828.5|16820.5|16820.5|16812.5|16
1712163000000|2024-04-03 16:50:00|16822.5|16814.5|16825.5|16817.5|16828|16820|16822|16814|28
1712163300000|2024-04-03 16:55:00|16826|16818|16826|16818|16832|16824|16825|16817|44
1712163600000|2024-04-03 17:00:00|16826.5|16818.5|16824|16816|16831|16823|16824|16816|57
1712163900000|2024-04-03 17:05:00|16824.5|16816.5|16831.5|16823.5|16834|16826|16823|16815|31
1712164200000|2024-04-03 17:10:00|16832|16824|16838|16830|16839|16831|16831|16823|33
1712164500000|2024-04-03 17:15:00|16838.5|16830.5|16841|16833|16841.5|16833.5|16836|16828|41
1712164800000|2024-04-03 17:20:00|16840|16832|16844|16836|16849.5|16841.5|16839.5|16831.5|113
1712165100000|2024-04-03 17:25:00|16844.5|16836.5|16850.5|16842.5|16850.5|16842.5|16844.5|16836.5|59
1712165400000|2024-04-03 17:30:00|16851|16843|16849|16841|16851.5|16843.5|16845.5|16837.5|49
1712165700000|2024-04-03 17:35:00|16848.5|16840.5|16848|16840|16850|16842|16846|16838|42
1712166000000|2024-04-03 17:40:00|16847.5|16839.5|16852|16844|16855.5|16847.5|16847.5|16839.5|71
1712166300000|2024-04-03 17:45:00|16852.5|16844.5|16858.5|16850.5|16861.5|16853.5|16852|16844|88
1712166600000|2024-04-03 17:50:00|16859|16851|16856|16848|16859|16851|16853.5|16845.5|60
1712166900000|2024-04-03 17:55:00|16855.5|16847.5|16852|16844|16857.5|16849.5|16850|16842|54
1712167200000|2024-04-03 18:00:00|16852.5|16844.5|16860|16852|16860|16852|16849.5|16841.5|55
1712167500000|2024-04-03 18:05:00|16859.5|16851.5|16858|16850|16864|16856|16858|16850|61
1712167800000|2024-04-03 18:10:00|16858.5|16850.5|16858.5|16850.5|16860|16852|16855|16847|49
1712168100000|2024-04-03 18:15:00|16857.5|16849.5|16850.5|16842.5|16860.5|16852.5|16850.5|16842.5|68
1712168400000|2024-04-03 18:20:00|16851|16843|16860.5|16852.5|16861|16853|16851|16843|32
1712168700000|2024-04-03 18:25:00|16861|16853|16852.5|16844.5|16861.5|16853.5|16852.5|16844.5|33
1712169000000|2024-04-03 18:30:00|16849.5|16841.5|16853.5|16845.5|16854|16846|16845|16837|70
1712169300000|2024-04-03 18:35:00|16854|16846|16852.5|16844.5|16860|16852|16849.5|16841.5|45
1712169600000|2024-04-03 18:40:00|16853|16845|16857.5|16849.5|16863|16855|16853|16845|20
1712169900000|2024-04-03 18:45:00|16858|16850|16858|16850|16861|16853|16850|16842|61
1712170200000|2024-04-03 18:50:00|16857.5|16849.5|16846.5|16838.5|16861|16853|16846.5|16838.5|110
1712170500000|2024-04-03 18:55:00|16846|16838|16856.9|16826.9|16856.9|16842.5|16842|16826.9|142
1712170800000|2024-04-03 19:00:00|16856.8|16826.8|16851.3|16821.3|16856.9|16826.9|16851.3|16821.3|0
1712171100000|2024-04-03 19:05:00|16851.2|16821.2|16851.2|16821.2|16852.2|16822.2|16850.8|16820.8|0
1712171400000|2024-04-03 19:10:00|16851.3|16821.3|16834.8|16804.8|16856.2|16826.2|16834|16804|0
1712171700000|2024-04-03 19:15:00|16835|16805|16839.5|16809.5|16851.4|16821.4|16824.7|16794.7|0
1712172000000|2024-04-03 19:20:00|16839.4|16809.4|16832.5|16802.5|16839.9|16809.9|16832.1|16802.1|0
1712172300000|2024-04-03 19:25:00|16832.3|16802.3|16836.3|16806.3|16837|16807|16831.8|16801.8|0
1712172600000|2024-04-03 19:30:00|16836.4|16806.4|16835.7|16805.7|16837.7|16807.7|16833|16803|0
1712172900000|2024-04-03 19:35:00|16835.8|16805.8|16847.9|16817.9|16848.9|16818.9|16835.8|16805.8|0
1712173200000|2024-04-03 19:40:00|16848.1|16818.1|16848.6|16818.6|16848.8|16818.8|16842.7|16812.7|0
1712173500000|2024-04-03 19:45:00|16848.9|16818.9|16853.3|16823.3|16853.3|16823.3|16848.7|16818.7|0
1712173800000|2024-04-03 19:50:00|16853.2|16823.2|16864.3|16834.3|16864.7|16834.7|16852.7|16822.7|0
1712174100000|2024-04-03 19:55:00|16863.9|16833.9|16849.8|16819.8|16863.9|16833.9|16847.9|16817.9|0
1712174400000|2024-04-03 20:00:00|16849.4|16819.4|16857.3|16827.3|16860|16830|16848.4|16818.4|0
1712174700000|2024-04-03 20:05:00|16857.8|16827.8|16855.7|16825.7|16859.4|16829.4|16855.7|16825.7|0
1712175000000|2024-04-03 20:10:00|16856.2|16826.2|16857.3|16827.3|16859.4|16829.4|16855.7|16825.7|0
1712175300000|2024-04-03 20:15:00|16840.3|16810.3|16841.5|16811.5|16842.5|16812.5|16840.3|16810.3|0
1712175600000|2024-04-03 20:20:00|16841|16811|16841.5|16811.5|16842|16812|16840.4|16810.4|0
1712175900000|2024-04-03 20:25:00|16842|16812|16842.5|16812.5|16842.8|16812.8|16841.5|16811.5|0
1712176200000|2024-04-03 20:30:00|16843|16813|16842.5|16812.5|16843.6|16813.6|16842.5|16812.5|0
1712176500000|2024-04-03 20:35:00|16842.8|16812.8|16843.6|16813.6|16844.1|16814.1|16842.5|16812.5|0
1712176800000|2024-04-03 20:40:00|16843.8|16813.8|16843.6|16813.6|16844.7|16814.7|16843.6|16813.6|0
1712177100000|2024-04-03 20:45:00|16843.1|16813.1|16844.1|16814.1|16844.7|16814.7|16843.1|16813.1|0
1712177400000|2024-04-03 20:50:00|16843.6|16813.6|16843|16813|16844.1|16814.1|16843|16813|0
1712177700000|2024-04-03 20:55:00|16843.3|16813.3|16839.8|16809.8|16843.6|16813.6|16838.5|16808.5|0
1712178000000|2024-04-03 21:00:00|16856.8|16826.8|16856.9|16826.9|16857.4|16827.4|16856.7|16826.7|0
1712178300000|2024-04-03 21:05:00|16857|16827|16857.3|16827.3|16858.2|16828.2|16857|16827|0
1712178600000|2024-04-03 21:10:00|16857.5|16827.5|16857.8|16827.8|16857.8|16827.8|16857.4|16827.4|0
1712178900000|2024-04-03 21:15:00|16857.9|16827.9|16856.6|16826.6|16857.9|16827.9|16856.1|16826.1|0
1712179200000|2024-04-03 21:20:00|16856.7|16826.7|16857.1|16827.1|16857.5|16827.5|16856.7|16826.7|0
1712179500000|2024-04-03 21:25:00|16857|16827|16857.3|16827.3|16857.6|16827.6|16856.9|16826.9|0
1712179800000|2024-04-03 21:30:00|16857.5|16827.5|16857.8|16827.8|16857.8|16827.8|16857.3|16827.3|0
1712180100000|2024-04-03 21:35:00|16857.7|16827.7|16857.6|16827.6|16857.7|16827.7|16857.2|16827.2|0
1712180400000|2024-04-03 21:40:00|16857.7|16827.7|16858.1|16828.1|16858.3|16828.3|16857.7|16827.7|0
1712180700000|2024-04-03 21:45:00|16858|16828|16859|16829|16859|16829|16857.9|16827.9|0
1712181000000|2024-04-03 21:50:00|16858.6|16828.6|16858.6|16828.6|16858.9|16828.9|16857.9|16827.9|0
1712181300000|2024-04-03 21:55:00|16858.8|16828.8|16860.9|16830.9|16860.9|16830.9|16858.8|16828.8|0
1712181600000|2024-04-03 22:00:00|16860.2|16830.2|16854.6|16824.6|16860.2|16830.2|16854.6|16824.6|0
1712181900000|2024-04-03 22:05:00|16855.1|16825.1|16856.2|16826.2|16856.7|16826.7|16855.1|16825.1|0
1712182500000|2024-04-03 22:15:00|16855.7|16825.7|16854.1|16824.1|16855.7|16825.7|16854.1|16824.1|0
1712182800000|2024-04-03 22:20:00|16854.5|16824.5|16855.1|16825.1|16855.7|16825.7|16854.5|16824.5|0
1712183100000|2024-04-03 22:25:00|16860.1|16830.1|16861.2|16831.2|16861.2|16831.2|16860.1|16830.1|0
1712183400000|2024-04-03 22:30:00|16827.2|16797.2|16827.7|16797.7|16827.7|16797.7|16826.1|16796.1|0
1712183700000|2024-04-03 22:35:00|16827.2|16797.2|16828.2|16798.2|16828.7|16798.7|16826.9|16796.9|0
1712184000000|2024-04-03 22:40:00|16827.7|16797.7|16827.2|16797.2|16828.2|16798.2|16827.2|16797.2|0
1712184300000|2024-04-03 22:45:00|16827.6|16797.6|16827.7|16797.7|16827.7|16797.7|16826.6|16796.6|0
1712184600000|2024-04-03 22:50:00|16827.4|16797.4|16827.1|16797.1|16827.7|16797.7|16826.6|16796.6|0
1712184900000|2024-04-03 22:55:00|16827.6|16797.6|16828.2|16798.2|16828.2|16798.2|16827.1|16797.1|0
1712185200000|2024-04-03 23:00:00|16828.7|16798.7|16827.7|16797.7|16828.7|16798.7|16827.7|16797.7|0
1712185500000|2024-04-03 23:05:00|16827.9|16797.9|16829.8|16799.8|16829.8|16799.8|16827.7|16797.7|0
1712185800000|2024-04-03 23:10:00|16830|16800|16832.6|16802.6|16832.6|16802.6|16830|16800|0
1712186100000|2024-04-03 23:15:00|16832.8|16802.8|16836.1|16806.1|16836.1|16806.1|16832|16802|0
1712186400000|2024-04-03 23:20:00|16835.8|16805.8|16837.6|16807.6|16837.6|16807.6|16835.5|16805.5|0
1712186700000|2024-04-03 23:25:00|16838.1|16808.1|16842.9|16812.9|16843.5|16813.5|16837.6|16807.6|0
1712187000000|2024-04-03 23:30:00|16872.7|16842.7|16882.4|16852.4|16895.2|16865.2|16872.7|16842.7|0
1712187300000|2024-04-03 23:35:00|16881.9|16851.9|16878.7|16848.7|16881.9|16851.9|16877.6|16847.6|0
1712187600000|2024-04-03 23:40:00|16878.9|16848.9|16880.8|16850.8|16881.3|16851.3|16878.7|16848.7|0
1712187900000|2024-04-03 23:45:00|16850.5|16820.5|16849.5|16819.5|16851.1|16821.1|16847.6|16817.6|0
1712188200000|2024-04-03 23:50:00|16849.2|16819.2|16849.4|16819.4|16852.1|16822.1|16848.7|16818.7|0
1712188500000|2024-04-03 23:55:00|16849.6|16819.6|16852.5|16822.5|16852.5|16822.5|16848.8|16818.8|0
1712188800000|2024-04-04 00:00:00|16852.3|16822.3|16847|16817|16853.1|16823.1|16845.7|16815.7|0
1712189100000|2024-04-04 00:05:00|16846.7|16816.7|16846.5|16816.5|16848.1|16818.1|16845.4|16815.4|0
1712189400000|2024-04-04 00:10:00|16846.2|16816.2|16862.3|16832.3|16862.3|16832.3|16845.6|16815.6|0
1712189700000|2024-04-04 00:15:00|16863.3|16833.3|16869|16839|16870.8|16840.8|16862.8|16832.8|0
1712190000000|2024-04-04 00:20:00|16868.9|16838.9|16869.2|16839.2|16870.6|16840.6|16868.2|16838.2|0
1712190300000|2024-04-04 00:25:00|16869.7|16839.7|16870.1|16840.1|16872.1|16842.1|16868.5|16838.5|0
1712190600000|2024-04-04 00:30:00|16870.6|16840.6|16866.5|16836.5|16870.6|16840.6|16865.8|16835.8|0
1712190900000|2024-04-04 00:35:00|16866.1|16836.1|16870.7|16840.7|16872.1|16842.1|16865.8|16835.8|0
1712191200000|2024-04-04 00:40:00|16870.8|16840.8|16871.9|16841.9|16873.1|16843.1|16869.9|16839.9|0
1712191500000|2024-04-04 00:45:00|16871.7|16841.7|16872.7|16842.7|16873.2|16843.2|16870.5|16840.5|0
1712191800000|2024-04-04 00:50:00|16873.1|16843.1|16879|16849|16879.4|16849.4|16871.3|16841.3|0
1712192100000|2024-04-04 00:55:00|16879.2|16849.2|16880.5|16850.5|16883.4|16853.4|16879|16849|0
1712192400000|2024-04-04 01:00:00|16881|16851|16878.9|16848.9|16881.9|16851.9|16878.2|16848.2|0
1712192700000|2024-04-04 01:05:00|16879.2|16849.2|16877.8|16847.8|16879.3|16849.3|16877.2|16847.2|0
1712193000000|2024-04-04 01:10:00|16877.3|16847.3|16880.5|16850.5|16881|16851|16877.3|16847.3|0
1712193300000|2024-04-04 01:15:00|16880.7|16850.7|16881.7|16851.7|16884.6|16854.6|16880.7|16850.7|0
1712193600000|2024-04-04 01:20:00|16881.4|16851.4|16883.3|16853.3|16883.7|16853.7|16881.1|16851.1|0
1712193900000|2024-04-04 01:25:00|16883.1|16853.1|16884.8|16854.8|16886|16856|16882.7|16852.7|0
1712194200000|2024-04-04 01:30:00|16885|16855|16885.7|16855.7|16886.8|16856.8|16885|16855|0
1712194500000|2024-04-04 01:35:00|16884.8|16854.8|16889.8|16859.8|16890.3|16860.3|16884.2|16854.2|0
1712194800000|2024-04-04 01:40:00|16889.5|16859.5|16885|16855|16890|16860|16884.5|16854.5|0
1712195100000|2024-04-04 01:45:00|16885.5|16855.5|16886.2|16856.2|16888.3|16858.3|16885|16855|0
1712195400000|2024-04-04 01:50:00|16886.4|16856.4|16886.6|16856.6|16887.1|16857.1|16886.2|16856.2|0
1712195700000|2024-04-04 01:55:00|16886.3|16856.3|16883.3|16853.3|16886.6|16856.6|16882.6|16852.6|0
1712196000000|2024-04-04 02:00:00|16883.8|16853.8|16885.6|16855.6|16885.8|16855.8|16882.7|16852.7|0
1712196300000|2024-04-04 02:05:00|16885.4|16855.4|16884|16854|16885.4|16855.4|16883|16853|0
1712196600000|2024-04-04 02:10:00|16884.2|16854.2|16884.1|16854.1|16885.4|16855.4|16883.6|16853.6|0
1712196900000|2024-04-04 02:15:00|16884.3|16854.3|16880.2|16850.2|16884.6|16854.6|16879.5|16849.5|0
1712197200000|2024-04-04 02:20:00|16880|16850|16879.4|16849.4|16881.2|16851.2|16878.9|16848.9|0
1712197500000|2024-04-04 02:25:00|16879.2|16849.2|16877.9|16847.9|16879.8|16849.8|16876.5|16846.5|0
1712197800000|2024-04-04 02:30:00|16878.2|16848.2|16879.9|16849.9|16880.4|16850.4|16878.2|16848.2|0
1712198100000|2024-04-04 02:35:00|16880.1|16850.1|16881.3|16851.3|16882.5|16852.5|16879.9|16849.9|0
1712198400000|2024-04-04 02:40:00|16880.8|16850.8|16878.9|16848.9|16881.3|16851.3|16878.3|16848.3|0
1712198700000|2024-04-04 02:45:00|16879.1|16849.1|16879.8|16849.8|16879.8|16849.8|16878.2|16848.2|0
1712199000000|2024-04-04 02:50:00|16879.5|16849.5|16878.8|16848.8|16879.5|16849.5|16878.8|16848.8|0
1712199300000|2024-04-04 02:55:00|16878.6|16848.6|16878.1|16848.1|16878.6|16848.6|16877.7|16847.7|0
1712199600000|2024-04-04 03:00:00|16878.3|16848.3|16876.6|16846.6|16878.6|16848.6|16875.5|16845.5|0
1712199900000|2024-04-04 03:05:00|16876.4|16846.4|16876.1|16846.1|16876.9|16846.9|16875.9|16845.9|0
1712200200000|2024-04-04 03:10:00|16875.9|16845.9|16878.2|16848.2|16878.7|16848.7|16875.9|16845.9|0
1712200500000|2024-04-04 03:15:00|16879.2|16849.2|16878.4|16848.4|16879.8|16849.8|16877.9|16847.9|0
1712200800000|2024-04-04 03:20:00|16878.8|16848.8|16878|16848|16878.8|16848.8|16877.8|16847.8|0
1712201100000|2024-04-04 03:25:00|16877.8|16847.8|16878.5|16848.5|16879|16849|16877.1|16847.1|0
1712201400000|2024-04-04 03:30:00|16878.8|16848.8|16877|16847|16879.1|16849.1|16876.5|16846.5|0
1712201700000|2024-04-04 03:35:00|16877.4|16847.4|16875.7|16845.7|16877.4|16847.4|16875.7|16845.7|0
1712202000000|2024-04-04 03:40:00|16876.2|16846.2|16877.3|16847.3|16878.8|16848.8|16876|16846|0
1712202300000|2024-04-04 03:45:00|16877.1|16847.1|16876.9|16846.9|16877.3|16847.3|16876.4|16846.4|0
1712202600000|2024-04-04 03:50:00|16876.6|16846.6|16878.3|16848.3|16878.5|16848.5|16876.4|16846.4|0
1712202900000|2024-04-04 03:55:00|16878.5|16848.5|16879|16849|16879|16849|16878.1|16848.1|0
1712203200000|2024-04-04 04:00:00|16879.4|16849.4|16879.5|16849.5|16879.9|16849.9|16877.3|16847.3|0
1712203500000|2024-04-04 04:05:00|16879|16849|16880.4|16850.4|16880.4|16850.4|16879|16849|0
1712203800000|2024-04-04 04:10:00|16881.3|16851.3|16880.3|16850.3|16881.3|16851.3|16879.4|16849.4|0
1712204100000|2024-04-04 04:15:00|16880.1|16850.1|16880.3|16850.3|16880.8|16850.8|16879.6|16849.6|0
1712204400000|2024-04-04 04:20:00|16880.6|16850.6|16880.1|16850.1|16880.8|16850.8|16880.1|16850.1|0
1712204700000|2024-04-04 04:25:00|16879.6|16849.6|16881.1|16851.1|16881.3|16851.3|16879.6|16849.6|0
1712205000000|2024-04-04 04:30:00|16880.8|16850.8|16882.2|16852.2|16882.5|16852.5|16880.8|16850.8|0
1712205300000|2024-04-04 04:35:00|16882.4|16852.4|16882.7|16852.7|16883.1|16853.1|16882.2|16852.2|0
1712205600000|2024-04-04 04:40:00|16882.9|16852.9|16881.8|16851.8|16883.7|16853.7|16881.8|16851.8|0
1712205900000|2024-04-04 04:45:00|16881.6|16851.6|16879.9|16849.9|16881.9|16851.9|16879.9|16849.9|0
1712206200000|2024-04-04 04:50:00|16879.6|16849.6|16878.5|16848.5|16879.6|16849.6|16878.5|16848.5|0
1712206500000|2024-04-04 04:55:00|16878.2|16848.2|16878.5|16848.5|16878.9|16848.9|16878|16848|0
1712206800000|2024-04-04 05:00:00|16878|16848|16877.9|16847.9|16878.5|16848.5|16876.5|16846.5|0
1712207100000|2024-04-04 05:05:00|16877.5|16847.5|16876.2|16846.2|16877.7|16847.7|16875.4|16845.4|0
1712207400000|2024-04-04 05:10:00|16876.1|16846.1|16877.2|16847.2|16877.2|16847.2|16875.8|16845.8|0
1712207700000|2024-04-04 05:15:00|16876.9|16846.9|16875.5|16845.5|16876.9|16846.9|16875.1|16845.1|0
1712208000000|2024-04-04 05:20:00|16875.8|16845.8|16872.7|16842.7|16875.8|16845.8|16872.7|16842.7|0
1712208300000|2024-04-04 05:25:00|16872.9|16842.9|16871.8|16841.8|16873.9|16843.9|16871.3|16841.3|0
1712208600000|2024-04-04 05:30:00|16871.5|16841.5|16871.7|16841.7|16872.2|16842.2|16870.8|16840.8|0
1712208900000|2024-04-04 05:35:00|16871.9|16841.9|16877.2|16847.2|16877.6|16847.6|16871.9|16841.9|0
1712209200000|2024-04-04 05:40:00|16882.2|16852.2|16882.4|16852.4|16882.9|16852.9|16881.7|16851.7|0
1712209500000|2024-04-04 05:45:00|16882.2|16852.2|16881.2|16851.2|16882.2|16852.2|16881.2|16851.2|0
1712209800000|2024-04-04 05:50:00|16881.5|16851.5|16881.2|16851.2|16881.7|16851.7|16880.2|16850.2|0
1712210100000|2024-04-04 05:55:00|16880.9|16850.9|16879.6|16849.6|16880.9|16850.9|16879.1|16849.1|0
1712210400000|2024-04-04 06:00:00|16879.1|16849.1|16875.3|16845.3|16879.1|16849.1|16873.4|16843.4|0
1712210700000|2024-04-04 06:05:00|16875|16845|16874.9|16844.9|16876.3|16846.3|16873.9|16843.9|0
1712211000000|2024-04-04 06:10:00|16875.4|16845.4|16875.8|16845.8|16878.2|16848.2|16875.4|16845.4|0
1712211300000|2024-04-04 06:15:00|16875.4|16845.4|16876.1|16846.1|16877|16847|16874.7|16844.7|0
1712211600000|2024-04-04 06:20:00|16875.6|16845.6|16873.3|16843.3|16876.8|16846.8|16873.3|16843.3|0
1712211900000|2024-04-04 06:25:00|16873|16843|16873.2|16843.2|16875.1|16845.1|16872.6|16842.6|0
1712212200000|2024-04-04 06:30:00|16873.4|16843.4|16876.7|16846.7|16876.7|16846.7|16872.9|16842.9|0
1712212500000|2024-04-04 06:35:00|16876.5|16846.5|16874.1|16844.1|16876.7|16846.7|16873.4|16843.4|0
1712212800000|2024-04-04 06:40:00|16874.3|16844.3|16876.5|16846.5|16876.7|16846.7|16874.3|16844.3|0
1712213100000|2024-04-04 06:45:00|16876|16846|16875.8|16845.8|16878.1|16848.1|16875.5|16845.5|0
1712213400000|2024-04-04 06:50:00|16875.3|16845.3|16874.6|16844.6|16876.5|16846.5|16874.6|16844.6|0
1712213700000|2024-04-04 06:55:00|16874.8|16844.8|16876.2|16846.2|16877.2|16847.2|16874.8|16844.8|0
1712214000000|2024-04-04 07:00:00|16876|16846|16879.5|16849.5|16880.2|16850.2|16873.6|16843.6|0
1712214300000|2024-04-04 07:05:00|16879.2|16849.2|16871.2|16841.2|16879.7|16849.7|16870.8|16840.8|0
1712214600000|2024-04-04 07:10:00|16871.5|16841.5|16877|16847|16878.2|16848.2|16870.7|16840.7|0
1712214900000|2024-04-04 07:15:00|16876.8|16846.8|16878.7|16848.7|16879.5|16849.5|16874.2|16844.2|0
1712215200000|2024-04-04 07:20:00|16878.9|16848.9|16877.7|16847.7|16880.8|16850.8|16876.3|16846.3|0
1712215500000|2024-04-04 07:25:00|16877.5|16847.5|16882.2|16852.2|16883.6|16853.6|16877|16847|0
1712215800000|2024-04-04 07:30:00|16897|16867|16897.5|16867.5|16898.7|16868.7|16894.7|16864.7|0
1712216100000|2024-04-04 07:35:00|16897.3|16867.3|16898.9|16868.9|16900.6|16870.6|16895.6|16865.6|0
1712216400000|2024-04-04 07:40:00|16899.4|16869.4|16898|16868|16899.9|16869.9|16896.3|16866.3|0
1712216700000|2024-04-04 07:45:00|16897.5|16867.5|16898|16868|16898|16868|16895.4|16865.4|0
1712217000000|2024-04-04 07:50:00|16897.7|16867.7|16897.3|16867.3|16898.9|16868.9|16896.3|16866.3|0
1712217300000|2024-04-04 07:55:00|16897|16867|16898.4|16868.4|16899.9|16869.9|16894.9|16864.9|0
1712217600000|2024-04-04 08:00:00|16864.1|16834.1|16865.8|16835.8|16866.7|16836.7|16863.4|16833.4|0
1712217900000|2024-04-04 08:05:00|16866|16836|16869.8|16839.8|16870|16840|16865.8|16835.8|0
1712218200000|2024-04-04 08:10:00|16870.3|16840.3|16868.2|16838.2|16870.3|16840.3|16867.2|16837.2|0
1712218500000|2024-04-04 08:15:00|16867.9|16837.9|16870.3|16840.3|16870.3|16840.3|16865.4|16835.4|0
1712218800000|2024-04-04 08:20:00|16870|16840|16868.3|16838.3|16870.3|16840.3|16865.3|16835.3|0
1712219100000|2024-04-04 08:25:00|16868.6|16838.6|16868.8|16838.8|16870.4|16840.4|16867.1|16837.1|0
1712219400000|2024-04-04 08:30:00|16869.3|16839.3|16869.6|16839.6|16873.1|16843.1|16868.6|16838.6|0
1712219700000|2024-04-04 08:35:00|16869.8|16839.8|16866.1|16836.1|16872.6|16842.6|16866.1|16836.1|0
1712220000000|2024-04-04 08:40:00|16865.6|16835.6|16864.6|16834.6|16866.5|16836.5|16864.6|16834.6|0
1712220300000|2024-04-04 08:45:00|16864.9|16834.9|16864.2|16834.2|16866|16836|16863.5|16833.5|0
1712220600000|2024-04-04 08:50:00|16864.4|16834.4|16867.1|16837.1|16868.5|16838.5|16863|16833|0
1712220900000|2024-04-04 08:55:00|16867.3|16837.3|16865|16835|16867.9|16837.9|16864.2|16834.2|0
1712221200000|2024-04-04 09:00:00|16865.5|16835.5|16863.9|16833.9|16866.7|16836.7|16863.9|16833.9|0
1712221500000|2024-04-04 09:05:00|16863.6|16833.6|16863.7|16833.7|16864.4|16834.4|16862.2|16832.2|0
1712221800000|2024-04-04 09:10:00|16863.9|16833.9|16863.6|16833.6|16864.2|16834.2|16860.5|16830.5|0
1712222100000|2024-04-04 09:15:00|16863.8|16833.8|16864.3|16834.3|16866.2|16836.2|16863.1|16833.1|0
1712222400000|2024-04-04 09:20:00|16864.5|16834.5|16867.1|16837.1|16867.1|16837.1|16864|16834|0
1712222700000|2024-04-04 09:25:00|16867.6|16837.6|16868.6|16838.6|16869.5|16839.5|16866.1|16836.1|0
1712223000000|2024-04-04 09:30:00|16868.4|16838.4|16868.8|16838.8|16869.3|16839.3|16866.7|16836.7|0
1712223300000|2024-04-04 09:35:00|16868.6|16838.6|16866.3|16836.3|16868.6|16838.6|16866.1|16836.1|0
1712223600000|2024-04-04 09:40:00|16866.5|16836.5|16868.6|16838.6|16868.6|16838.6|16864.9|16834.9|0
1712223900000|2024-04-04 09:45:00|16869.1|16839.1|16865.3|16835.3|16869.1|16839.1|16865|16835|0
1712224200000|2024-04-04 09:50:00|16865|16835|16867.3|16837.3|16867.3|16837.3|16864.3|16834.3|0
1712224500000|2024-04-04 09:55:00|16866.9|16836.9|16865.7|16835.7|16867.6|16837.6|16865.4|16835.4|0
1712224800000|2024-04-04 10:00:00|16865.9|16835.9|16861.5|16831.5|16866.4|16836.4|16861.5|16831.5|0
1712225100000|2024-04-04 10:05:00|16861.7|16831.7|16864.1|16834.1|16864.1|16834.1|16861|16831|0
1712225400000|2024-04-04 10:10:00|16864.6|16834.6|16868|16838|16868.5|16838.5|16863.8|16833.8|0
1712225700000|2024-04-04 10:15:00|16868.2|16838.2|16865.6|16835.6|16868.7|16838.7|16865.6|16835.6|0
1712226000000|2024-04-04 10:20:00|16866.1|16836.1|16867.2|16837.2|16868.2|16838.2|16864.4|16834.4|0
1712226300000|2024-04-04 10:25:00|16867|16837|16868.4|16838.4|16868.4|16838.4|16865.6|16835.6|0
1712226600000|2024-04-04 10:30:00|16868.1|16838.1|16866.2|16836.2|16868.4|16838.4|16865.8|16835.8|0
1712226900000|2024-04-04 10:35:00|16866|16836|16864.1|16834.1|16866.7|16836.7|16863.6|16833.6|0
1712227200000|2024-04-04 10:40:00|16864.6|16834.6|16866.7|16836.7|16866.7|16836.7|16864.1|16834.1|0
1712227500000|2024-04-04 10:45:00|16866.5|16836.5|16868.8|16838.8|16868.8|16838.8|16866.2|16836.2|0
1712227800000|2024-04-04 10:50:00|16869.3|16839.3|16870.9|16840.9|16870.9|16840.9|16867.9|16837.9|0
1712228100000|2024-04-04 10:55:00|16871.1|16841.1|16875.1|16845.1|16875.4|16845.4|16871.1|16841.1|0
1712228400000|2024-04-04 11:00:00|16875.6|16845.6|16884.9|16854.9|16885.4|16855.4|16874.9|16844.9|0
1712228700000|2024-04-04 11:05:00|16885.4|16855.4|16884.2|16854.2|16885.9|16855.9|16881.8|16851.8|0
1712229000000|2024-04-04 11:10:00|16883.9|16853.9|16883|16853|16883.9|16853.9|16881.2|16851.2|0
1712229300000|2024-04-04 11:15:00|16882.8|16852.8|16881.6|16851.6|16883|16853|16880.7|16850.7|0
1712229600000|2024-04-04 11:20:00|16881.4|16851.4|16880|16850|16882.5|16852.5|16879.5|16849.5|0
1712229900000|2024-04-04 11:25:00|16880.4|16850.4|16879.9|16849.9|16880.7|16850.7|16879|16849|0
1712230200000|2024-04-04 11:30:00|16879.7|16849.7|16877.8|16847.8|16880.2|16850.2|16877.6|16847.6|0
1712230500000|2024-04-04 11:35:00|16877.6|16847.6|16878.1|16848.1|16879.2|16849.2|16877.3|16847.3|0
1712230800000|2024-04-04 11:40:00|16878.3|16848.3|16875.7|16845.7|16879.7|16849.7|16875.7|16845.7|0
1712231100000|2024-04-04 11:45:00|16875.9|16845.9|16876.2|16846.2|16879.2|16849.2|16875.2|16845.2|0
1712231400000|2024-04-04 11:50:00|16875.9|16845.9|16879|16849|16879.7|16849.7|16875.4|16845.4|0
1712231700000|2024-04-04 11:55:00|16878.5|16848.5|16879|16849|16879.9|16849.9|16878|16848|0
1712232000000|2024-04-04 12:00:00|16879.2|16849.2|16877.8|16847.8|16879.2|16849.2|16874.5|16844.5|0
1712232300000|2024-04-04 12:05:00|16878|16848|16877.8|16847.8|16880.4|16850.4|16876.8|16846.8|0
1712232600000|2024-04-04 12:10:00|16878.3|16848.3|16879.2|16849.2|16879.2|16849.2|16875.2|16845.2|0
1712232900000|2024-04-04 12:15:00|16879.4|16849.4|16874.2|16844.2|16879.6|16849.6|16874.2|16844.2|0
1712233200000|2024-04-04 12:20:00|16873.9|16843.9|16874.7|16844.7|16876.3|16846.3|16873.7|16843.7|0
1712233500000|2024-04-04 12:25:00|16874.4|16844.4|16876.9|16846.9|16879.2|16849.2|16874.2|16844.2|0
1712233800000|2024-04-04 12:30:00|16899.7|16869.7|16908.2|16878.2|16909.9|16879.9|16897.1|16867.1|0
1712234100000|2024-04-04 12:35:00|16908.7|16878.7|16914.8|16884.8|16914.8|16884.8|16908.2|16878.2|0
1712234400000|2024-04-04 12:40:00|16915.3|16885.3|16915.5|16885.5|16916.9|16886.9|16912.9|16882.9|0
1712234700000|2024-04-04 12:45:00|16894.5|16864.5|16905.5|16875.5|16907|16877|16894.1|16864.1|0
1712235000000|2024-04-04 12:50:00|16905.9|16875.9|16911.6|16881.6|16912.8|16882.8|16904.3|16874.3|0
1712235300000|2024-04-04 12:55:00|16911.1|16881.1|16917.3|16887.3|16918.9|16888.9|16911.1|16881.1|0
1712235600000|2024-04-04 13:00:00|16917.8|16887.8|16910|16880|16919.2|16889.2|16908.9|16878.9|0
1712235900000|2024-04-04 13:05:00|16910.3|16880.3|16912.8|16882.8|16914.3|16884.3|16909.8|16879.8|0
1712236200000|2024-04-04 13:10:00|16913.3|16883.3|16933.8|16903.8|16937.7|16907.7|16913|16883|0
1712236500000|2024-04-04 13:15:00|16934.2|16904.2|16926.6|16896.6|16934.2|16904.2|16925.8|16895.8|0
1712236800000|2024-04-04 13:20:00|16926.8|16896.8|16927.7|16897.7|16927.7|16897.7|16924.8|16894.8|0
1712237100000|2024-04-04 13:25:00|16927.4|16897.4|16923.5|16893.5|16927.4|16897.4|16916.9|16886.9|0
1712237400000|2024-04-04 13:30:00|16945|16915|16938.6|16908.6|16955.6|16925.6|16915|16885|0
1712237700000|2024-04-04 13:35:00|16938.8|16908.8|16933.4|16903.4|16963.6|16933.6|16932.9|16902.9|0
1712238000000|2024-04-04 13:40:00|16933.5|16903.5|16959.2|16929.2|16961.8|16931.8|16933.1|16903.1|0
1712238300000|2024-04-04 13:45:00|16956.6|16926.6|16964.2|16934.2|16967|16937|16956.3|16926.3|0
1712238600000|2024-04-04 13:50:00|16964.1|16934.1|16944.3|16914.3|16965.8|16935.8|16939.4|16909.4|0
1712238900000|2024-04-04 13:55:00|16944.4|16914.4|16942.1|16912.1|16949.5|16919.5|16933.8|16903.8|0
1712239200000|2024-04-04 14:00:00|16942|16912|16932.2|16902.2|16957.8|16927.8|16932.2|16902.2|0
1712239500000|2024-04-04 14:05:00|16932.3|16902.3|16937.8|16907.8|16942.7|16912.7|16929|16899|0
1712239800000|2024-04-04 14:10:00|16937.6|16907.6|16937.4|16907.4|16940.8|16910.8|16934.9|16904.9|0
1712240100000|2024-04-04 14:15:00|16937.6|16907.6|16926.9|16896.9|16940.3|16910.3|16919.7|16889.7|0
1712240400000|2024-04-04 14:20:00|16929.4|16899.4|16915.7|16885.7|16934.8|16904.8|16915.6|16885.6|0
1712240700000|2024-04-04 14:25:00|16915.6|16885.6|16929.8|16899.8|16930.2|16900.2|16912.9|16882.9|0
1712241000000|2024-04-04 14:30:00|16903.1|16873.1|16886.3|16856.3|16903.1|16873.1|16886.1|16856.1|0
1712241300000|2024-04-04 14:35:00|16886.2|16856.2|16887.9|16857.9|16892|16862|16878.9|16848.9|0
1712241600000|2024-04-04 14:40:00|16887.8|16857.8|16898.7|16868.7|16899|16869|16887.8|16857.8|0
1712241900000|2024-04-04 14:45:00|16898.8|16868.8|16883.4|16853.4|16898.9|16868.9|16880.5|16850.5|0
1712242200000|2024-04-04 14:50:00|16883.2|16853.2|16880.4|16850.4|16890.9|16860.9|16880|16850|0
1712242500000|2024-04-04 14:55:00|16880.3|16850.3|16884|16854|16890.1|16860.1|16879.8|16849.8|0
1712242800000|2024-04-04 15:00:00|16884.1|16854.1|16880.9|16850.9|16884.5|16854.5|16878.4|16848.4|0
1712243100000|2024-04-04 15:05:00|16881|16851|16900.5|16870.5|16904.5|16874.5|16880.9|16850.9|0
1712243400000|2024-04-04 15:10:00|16900.6|16870.6|16899.7|16869.7|16905.8|16875.8|16899.1|16869.1|0
1712243700000|2024-04-04 15:15:00|16927.1|16897.1|16924.6|16894.6|16927.7|16897.7|16922|16892|0
1712244000000|2024-04-04 15:20:00|16924.7|16894.7|16923.1|16893.1|16929.8|16899.8|16922.3|16892.3|0
1712244300000|2024-04-04 15:25:00|16923|16893|16933.9|16903.9|16933.9|16903.9|16922.5|16892.5|0
1712244600000|2024-04-04 15:30:00|16934|16904|16933.9|16903.9|16944.2|16914.2|16933.7|16903.7|0
1712244900000|2024-04-04 15:35:00|16933.8|16903.8|16939.5|16909.5|16939.7|16909.7|16933.8|16903.8|0
1712245200000|2024-04-04 15:40:00|16939.7|16909.7|16943|16913|16945.6|16915.6|16939.7|16909.7|0
1712245500000|2024-04-04 15:45:00|16914.8|16884.8|16918.4|16888.4|16918.4|16888.4|16914.8|16884.8|0
1712245800000|2024-04-04 15:50:00|16918.5|16888.5|16917.9|16887.9|16918.7|16888.7|16917.6|16887.6|0
1712246100000|2024-04-04 15:55:00|16918|16888|16923.3|16893.3|16923.6|16893.6|16917.8|16887.8|0
1712246400000|2024-04-04 16:00:00|16951.6|16921.6|16965.2|16935.2|16967.1|16937.1|16951.4|16921.4|0
1712246700000|2024-04-04 16:05:00|16965.3|16935.3|16959.5|16929.5|16973.7|16943.7|16959.4|16929.4|0
1712247000000|2024-04-04 16:10:00|16959.6|16929.6|16953.4|16923.4|16961.8|16931.8|16953.4|16923.4|0
1712247300000|2024-04-04 16:15:00|16926.7|16896.7|16929.1|16899.1|16932.4|16902.4|16926.5|16896.5|0
1712247600000|2024-04-04 16:20:00|16929.2|16899.2|16927.2|16897.2|16931.7|16901.7|16927.2|16897.2|0
1712247900000|2024-04-04 16:25:00|16927.4|16897.4|16934.9|16904.9|16935|16905|16927.2|16897.2|0
1712248200000|2024-04-04 16:30:00|16935|16905|16927.2|16897.2|16935|16905|16927.2|16897.2|0
1712248500000|2024-04-04 16:35:00|16927.1|16897.1|16927.5|16897.5|16927.7|16897.7|16927|16897|0
1712248800000|2024-04-04 16:40:00|16927.6|16897.6|16927.4|16897.4|16927.9|16897.9|16927|16897|0
1712249100000|2024-04-04 16:45:00|16927.3|16897.3|16927.1|16897.1|16932.8|16902.8|16926.9|16896.9|0
1712249400000|2024-04-04 16:50:00|16927.2|16897.2|16927.7|16897.7|16927.7|16897.7|16926.9|16896.9|0
1712249700000|2024-04-04 16:55:00|16927.6|16897.6|16927.2|16897.2|16927.7|16897.7|16925.8|16895.8|0
1712250000000|2024-04-04 17:00:00|16957.5|16927.5|16961.6|16931.6|16964.6|16934.6|16957.3|16927.3|0
1712250300000|2024-04-04 17:05:00|16961.7|16931.7|16957.5|16927.5|16962.1|16932.1|16957|16927|0
1712250600000|2024-04-04 17:10:00|16957.6|16927.6|16959.7|16929.7|16962.5|16932.5|16957.1|16927.1|0
1712250900000|2024-04-04 17:15:00|16927.4|16897.4|16919|16889|16927.4|16897.4|16918.7|16888.7|0
1712251200000|2024-04-04 17:20:00|16918.9|16888.9|16919.6|16889.6|16919.9|16889.9|16918.9|16888.9|0
1712251500000|2024-04-04 17:25:00|16919.5|16889.5|16919.5|16889.5|16922.4|16892.4|16919.5|16889.5|0
1712251800000|2024-04-04 17:30:00|16919.6|16889.6|16923.6|16893.6|16924|16894|16918.4|16888.4|0
1712252100000|2024-04-04 17:35:00|16923.7|16893.7|16924|16894|16924.1|16894.1|16923.5|16893.5|0
1712252400000|2024-04-04 17:40:00|16923.9|16893.9|16917.1|16887.1|16923.9|16893.9|16916.3|16886.3|0
1712252700000|2024-04-04 17:45:00|16948.1|16918.1|16947.2|16917.2|16953.2|16923.2|16946|16916|0
1712253000000|2024-04-04 17:50:00|16947.1|16917.1|16954.2|16924.2|16954.6|16924.6|16946.9|16916.9|0
1712253300000|2024-04-04 17:55:00|16954|16924|16954.1|16924.1|16961.7|16931.7|16950.8|16920.8|0
1712253600000|2024-04-04 18:00:00|16953.8|16923.8|16947.4|16917.4|16953.8|16923.8|16946.8|16916.8|0
1712253900000|2024-04-04 18:05:00|16947.2|16917.2|16936.6|16906.6|16947.4|16917.4|16936.5|16906.5|0
1712254200000|2024-04-04 18:10:00|16936.5|16906.5|16922.2|16892.2|16936.5|16906.5|16914.4|16884.4|0
1712254500000|2024-04-04 18:15:00|16922.4|16892.4|16912.9|16882.9|16927.3|16897.3|16911.8|16881.8|0
1712254800000|2024-04-04 18:20:00|16912.8|16882.8|16908.2|16878.2|16912.8|16882.8|16898.2|16868.2|0
1712255100000|2024-04-04 18:25:00|16908.1|16878.1|16871.9|16841.9|16908.2|16878.2|16871.2|16841.2|0
1712255400000|2024-04-04 18:30:00|16871.7|16841.7|16873.1|16843.1|16893.9|16863.9|16865.8|16835.8|0
1712255700000|2024-04-04 18:35:00|16873.2|16843.2|16886.8|16856.8|16890.8|16860.8|16870.6|16840.6|0
1712256000000|2024-04-04 18:40:00|16886.7|16856.7|16861.1|16831.1|16886.7|16856.7|16860.6|16830.6|0
1712256300000|2024-04-04 18:45:00|16861.5|16831.5|16879.2|16849.2|16881|16851|16861.1|16831.1|0
1712256600000|2024-04-04 18:50:00|16879.3|16849.3|16870.7|16840.7|16884.5|16854.5|16870|16840|0
1712256900000|2024-04-04 18:55:00|16870.6|16840.6|16849.1|16819.1|16870.8|16840.8|16836.7|16806.7|0
1712257200000|2024-04-04 19:00:00|16848.9|16818.9|16819.4|16789.4|16848.9|16818.9|16819.4|16789.4|0
1712257500000|2024-04-04 19:05:00|16819.6|16789.6|16843.6|16813.6|16845.1|16815.1|16819.6|16789.6|0
1712257800000|2024-04-04 19:10:00|16843.8|16813.8|16829.4|16799.4|16843.8|16813.8|16827.1|16797.1|0
1712258100000|2024-04-04 19:15:00|16829.2|16799.2|16810.4|16780.4|16829.5|16799.5|16801.6|16771.6|0
1712258400000|2024-04-04 19:20:00|16810.2|16780.2|16800.2|16770.2|16816.2|16786.2|16795.3|16765.3|0
1712258700000|2024-04-04 19:25:00|16800.4|16770.4|16784.5|16754.5|16811.2|16781.2|16784.2|16754.2|0
1712259000000|2024-04-04 19:30:00|16784.7|16754.7|16775.7|16745.7|16785|16755|16775.5|16745.5|0
1712259300000|2024-04-04 19:35:00|16775.9|16745.9|16756.4|16726.4|16776|16746|16756.4|16726.4|0
1712259600000|2024-04-04 19:40:00|16756.8|16726.8|16762.3|16732.3|16769.2|16739.2|16742.3|16712.3|0
1712259900000|2024-04-04 19:45:00|16762.4|16732.4|16770.9|16740.9|16771.1|16741.1|16754.9|16724.9|0
1712260200000|2024-04-04 19:50:00|16771.4|16741.4|16789.2|16759.2|16789.3|16759.3|16770.6|16740.6|0
1712260500000|2024-04-04 19:55:00|16789.3|16759.3|16762|16732|16793|16763|16756.6|16726.6|0
1712260800000|2024-04-04 20:00:00|16762.3|16732.3|16771.8|16741.8|16775|16745|16761.7|16731.7|0
1712261100000|2024-04-04 20:05:00|16771.3|16741.3|16769.7|16739.7|16774.5|16744.5|16767|16737|0
1712261400000|2024-04-04 20:10:00|16770.2|16740.2|16770.2|16740.2|16773.9|16743.9|16767|16737|0
1712261700000|2024-04-04 20:15:00|16769.7|16739.7|16760.1|16730.1|16770.2|16740.2|16756.4|16726.4|0
1712262000000|2024-04-04 20:20:00|16759.6|16729.6|16758|16728|16764.9|16734.9|16757.5|16727.5|0
1712262300000|2024-04-04 20:25:00|16757.8|16727.8|16753.2|16723.2|16758|16728|16751.1|16721.1|0
1712262600000|2024-04-04 20:30:00|16752.7|16722.7|16755.9|16725.9|16756.4|16726.4|16751.6|16721.6|0
1712262900000|2024-04-04 20:35:00|16755.4|16725.4|16760.1|16730.1|16760.7|16730.7|16754.8|16724.8|0
1712263200000|2024-04-04 20:40:00|16760.3|16730.3|16760.1|16730.1|16761.2|16731.2|16758.5|16728.5|0
1712263500000|2024-04-04 20:45:00|16692.3|16662.3|16698.7|16668.7|16698.7|16668.7|16691.5|16661.5|0
1712263800000|2024-04-04 20:50:00|16699.2|16669.2|16696.1|16666.1|16699.3|16669.3|16695.3|16665.3|0
1712264100000|2024-04-04 20:55:00|16696.4|16666.4|16698.3|16668.3|16698.3|16668.3|16694.2|16664.2|0
1712264400000|2024-04-04 21:00:00|16698.2|16668.2|16701.5|16671.5|16701.5|16671.5|16698.1|16668.1|0
1712264700000|2024-04-04 21:05:00|16701.6|16671.6|16702.4|16672.4|16702.4|16672.4|16701.1|16671.1|0
1712265000000|2024-04-04 21:10:00|16702.5|16672.5|16703.7|16673.7|16704.8|16674.8|16702.5|16672.5|0
1712265300000|2024-04-04 21:15:00|16764|16734|16764|16734|16764.2|16734.2|16763.6|16733.6|0
1712265600000|2024-04-04 21:20:00|16764.2|16734.2|16778.8|16748.8|16779.2|16749.2|16763.8|16733.8|0
1712265900000|2024-04-04 21:25:00|16788.8|16758.8|16793.8|16763.8|16794.2|16764.2|16788.8|16758.8|0
1712266200000|2024-04-04 21:30:00|16793.6|16763.6|16794.6|16764.6|16795.8|16765.8|16793.1|16763.1|0
1712266500000|2024-04-04 21:35:00|16795.5|16765.5|16794.5|16764.5|16796.1|16766.1|16794.3|16764.3|0
1712266800000|2024-04-04 21:40:00|16795|16765|16795|16765|16795.4|16765.4|16794.1|16764.1|0
1712267100000|2024-04-04 21:45:00|16715.7|16685.7|16703.5|16673.5|16715.7|16685.7|16703.5|16673.5|0
1712267400000|2024-04-04 21:50:00|16703.6|16673.6|16700.8|16670.8|16703.7|16673.7|16700.3|16670.3|0
1712267700000|2024-04-04 21:55:00|16701|16671|16699.5|16669.5|16701.1|16671.1|16699.4|16669.4|0
1712268000000|2024-04-04 22:00:00|16700.7|16670.7|16711.4|16681.4|16712.8|16682.8|16700.7|16670.7|0
1712268300000|2024-04-04 22:05:00|16710.9|16680.9|16719.7|16689.7|16719.7|16689.7|16710|16680|0
1712268600000|2024-04-04 22:10:00|16719.9|16689.9|16723.4|16693.4|16725.5|16695.5|16719.9|16689.9|0
1712268900000|2024-04-04 22:15:00|16800.6|16770.6|16798.7|16768.7|16801.9|16771.9|16798.2|16768.2|0
1712269200000|2024-04-04 22:20:00|16799.2|16769.2|16798.1|16768.1|16799.2|16769.2|16783.8|16753.8|0
1712269500000|2024-04-04 22:25:00|16797.6|16767.6|16800.2|16770.2|16801.3|16771.3|16793.3|16763.3|0
1712269800000|2024-04-04 22:30:00|16730.5|16700.5|16737.2|16707.2|16739.4|16709.4|16730.4|16700.4|0
1712270100000|2024-04-04 22:35:00|16736.8|16706.8|16733.9|16703.9|16737.3|16707.3|16731.3|16701.3|0
1712270400000|2024-04-04 22:40:00|16734.2|16704.2|16741.1|16711.1|16741.7|16711.7|16733.4|16703.4|0
1712270700000|2024-04-04 22:45:00|16740.9|16710.9|16735.8|16705.8|16741.7|16711.7|16734.8|16704.8|0
1712271000000|2024-04-04 22:50:00|16735.6|16705.6|16732.1|16702.1|16736.3|16706.3|16730.5|16700.5|0
1712271300000|2024-04-04 22:55:00|16731.7|16701.7|16732.1|16702.1|16735.3|16705.3|16731.6|16701.6|0
1712271600000|2024-04-04 23:00:00|16732.6|16702.6|16737.8|16707.8|16738.4|16708.4|16728.4|16698.4|0
1712271900000|2024-04-04 23:05:00|16737.3|16707.3|16734.1|16704.1|16737.8|16707.8|16733.5|16703.5|0
1712272200000|2024-04-04 23:10:00|16733.8|16703.8|16734.6|16704.6|16735.7|16705.7|16733|16703|0
1712272500000|2024-04-04 23:15:00|16801.9|16771.9|16799.7|16769.7|16802.3|16772.3|16797|16767|0
1712272800000|2024-04-04 23:20:00|16799.9|16769.9|16801.3|16771.3|16801.3|16771.3|16798.6|16768.6|0
1712273100000|2024-04-04 23:25:00|16801.7|16771.7|16802.6|16772.6|16803.4|16773.4|16798.6|16768.6|0
1712273400000|2024-04-04 23:30:00|16729.5|16699.5|16732|16702|16734.7|16704.7|16729.5|16699.5|0
1712273700000|2024-04-04 23:35:00|16731.5|16701.5|16732|16702|16733.1|16703.1|16730.4|16700.4|0
1712274000000|2024-04-04 23:40:00|16731.8|16701.8|16726.7|16696.7|16731.8|16701.8|16725.7|16695.7|0
1712274300000|2024-04-04 23:45:00|16726.9|16696.9|16732.6|16702.6|16733.9|16703.9|16725.6|16695.6|0
1712274600000|2024-04-04 23:50:00|16732.4|16702.4|16732.1|16702.1|16734.2|16704.2|16731|16701|0
1712274900000|2024-04-04 23:55:00|16732.3|16702.3|16733.2|16703.2|16733.2|16703.2|16729.9|16699.9|0
1712275200000|2024-04-05 00:00:00|16731.8|16701.8|16732.2|16702.2|16733.3|16703.3|16728.6|16698.6|0
1712275500000|2024-04-05 00:05:00|16731.8|16701.8|16733.1|16703.1|16735.2|16705.2|16728.2|16698.2|0
1712275800000|2024-04-05 00:10:00|16733.3|16703.3|16733|16703|16737|16707|16729.9|16699.9|0
1712276100000|2024-04-05 00:15:00|16733.2|16703.2|16727.8|16697.8|16733.5|16703.5|16726.5|16696.5|0
1712276400000|2024-04-05 00:20:00|16727.6|16697.6|16724.9|16694.9|16727.6|16697.6|16723.8|16693.8|0
1712276700000|2024-04-05 00:25:00|16724.6|16694.6|16726.9|16696.9|16728.8|16698.8|16724.4|16694.4|0
1712277000000|2024-04-05 00:30:00|16727.1|16697.1|16723.1|16693.1|16728.3|16698.3|16722.9|16692.9|0
1712277300000|2024-04-05 00:35:00|16722.9|16692.9|16716|16686|16723.3|16693.3|16707.4|16677.4|0
1712277600000|2024-04-05 00:40:00|16716.2|16686.2|16714.6|16684.6|16718.9|16688.9|16714.1|16684.1|0
1712277900000|2024-04-05 00:45:00|16714.3|16684.3|16735.8|16705.8|16735.8|16705.8|16714.1|16684.1|0
1712278200000|2024-04-05 00:50:00|16736.2|16706.2|16743.8|16713.8|16744.3|16714.3|16735.2|16705.2|0
1712278500000|2024-04-05 00:55:00|16744.1|16714.1|16744.5|16714.5|16745.3|16715.3|16742.4|16712.4|0
1712278800000|2024-04-05 01:00:00|16744.3|16714.3|16745.5|16715.5|16745.5|16715.5|16741.9|16711.9|0
1712279100000|2024-04-05 01:05:00|16745|16715|16780.3|16750.3|16780.7|16750.7|16744.4|16714.4|0
1712279400000|2024-04-05 01:10:00|16779.8|16749.8|16786.5|16756.5|16791|16761|16779.3|16749.3|0
1712279700000|2024-04-05 01:15:00|16860.6|16830.6|16808.5|16803.5|16860.7|16830.7|16763.5|16758.5|2808
1712280000000|2024-04-05 01:20:00|16809.5|16804.5|16772|16767|16816.5|16811.5|16748.5|16743.5|2102
1712280300000|2024-04-05 01:25:00|16771.5|16766.5|16668|16663|16776.5|16771.5|16668|16663|1831
1712280600000|2024-04-05 01:30:00|16660|16655|16718|16713|16741|16736|16658|16653|6127
1712280900000|2024-04-05 01:35:00|16717.5|16712.5|16836|16831|16857.5|16852.5|16707.5|16702.5|5666
1712281200000|2024-04-05 01:40:00|16835|16830|16806|16801|16854.5|16849.5|16787|16782|2624
1712281500000|2024-04-05 01:45:00|16804.5|16799.5|16645|16640|16811|16806|16624.5|16619.5|6306
1712281800000|2024-04-05 01:50:00|16644|16639|16578|16573|16658|16653|16558.5|16553.5|5256
1712282100000|2024-04-05 01:55:00|16573|16568|16580.5|16575.5|16583|16578|16526|16521|3855
1712282400000|2024-04-05 02:00:00|16577.5|16572.5|16616|16611|16655|16650|16570|16565|4448
1712282700000|2024-04-05 02:05:00|16613|16608|16589|16584|16618|16613|16568.5|16563.5|2032
1712283000000|2024-04-05 02:10:00|16588.5|16583.5|16604|16599|16611|16606|16572.5|16567.5|1820
1712283300000|2024-04-05 02:15:00|16603.5|16598.5|16552|16547|16607.5|16602.5|16546.5|16541.5|1936
1712283600000|2024-04-05 02:20:00|16551.5|16546.5|16559.5|16554.5|16560.5|16555.5|16534.5|16529.5|1737
1712283900000|2024-04-05 02:25:00|16559|16554|16581.5|16576.5|16588|16583|16552|16547|1202
1712284200000|2024-04-05 02:30:00|16581|16576|16575.5|16570.5|16589|16584|16566.5|16561.5|879
1712284500000|2024-04-05 02:35:00|16575|16570|16541.5|16536.5|16577.5|16572.5|16535.5|16530.5|1153
1712284800000|2024-04-05 02:40:00|16542|16537|16493.5|16488.5|16542|16537|16484|16479|2815
1712285100000|2024-04-05 02:45:00|16496|16491|16534|16529|16544|16539|16491.5|16486.5|1820
1712285400000|2024-04-05 02:50:00|16533.5|16528.5|16549|16544|16559.5|16554.5|16525|16520|1061
1712285700000|2024-04-05 02:55:00|16549.5|16544.5|16576|16571|16581|16576|16534|16529|1291
1712286000000|2024-04-05 03:00:00|16574.5|16569.5|16560.5|16555.5|16589.5|16584.5|16550.5|16545.5|1241
1712286300000|2024-04-05 03:05:00|16554.5|16549.5|16585|16580|16585.5|16580.5|16550|16545|806
1712286600000|2024-04-05 03:10:00|16584|16579|16587|16582|16592.5|16587.5|16560.5|16555.5|871
1712286900000|2024-04-05 03:15:00|16586.5|16581.5|16584|16579|16592|16587|16575.5|16570.5|603
1712287200000|2024-04-05 03:20:00|16583.5|16578.5|16600.5|16595.5|16631|16626|16581.5|16576.5|1667
1712287500000|2024-04-05 03:25:00|16599|16594|16570.5|16565.5|16599.5|16594.5|16566.5|16561.5|685
1712287800000|2024-04-05 03:30:00|16570|16565|16609.5|16604.5|16611|16606|16567.5|16562.5|719
1712288100000|2024-04-05 03:35:00|16609|16604|16603|16598|16615.5|16610.5|16593|16588|566
1712288400000|2024-04-05 03:40:00|16602|16597|16614|16609|16633.5|16628.5|16587.5|16582.5|813
1712288700000|2024-04-05 03:45:00|16613.5|16608.5|16611|16606|16618.5|16613.5|16602|16597|484
1712289000000|2024-04-05 03:50:00|16610.5|16605.5|16605.5|16600.5|16613|16608|16605.5|16600.5|434
1712289300000|2024-04-05 03:55:00|16605|16600|16614|16609|16622.5|16617.5|16601.5|16596.5|555
1712289600000|2024-04-05 04:00:00|16629|16599|16622.8|16592.8|16629|16599|16622.8|16592.8|0
1712289900000|2024-04-05 04:05:00|16623|16593|16620.9|16590.9|16623.3|16593.3|16619.5|16589.5|0
1712290200000|2024-04-05 04:10:00|16620.7|16590.7|16621.6|16591.6|16621.6|16591.6|16619.4|16589.4|0
1712290500000|2024-04-05 04:15:00|16621.2|16591.2|16619.5|16589.5|16621.6|16591.6|16619.1|16589.1|0
1712290800000|2024-04-05 04:20:00|16619.3|16589.3|16619.8|16589.8|16620.7|16590.7|16618.7|16588.7|0
1712291100000|2024-04-05 04:25:00|16619.5|16589.5|16619.4|16589.4|16619.8|16589.8|16617.8|16587.8|0
1712291400000|2024-04-05 04:30:00|16619.7|16589.7|16620.8|16590.8|16620.8|16590.8|16619.4|16589.4|0
1712291700000|2024-04-05 04:35:00|16621.2|16591.2|16622.5|16592.5|16622.9|16592.9|16621.2|16591.2|0
1712292000000|2024-04-05 04:40:00|16622.2|16592.2|16621.5|16591.5|16622.3|16592.3|16620.6|16590.6|0
1712292300000|2024-04-05 04:45:00|16621.2|16591.2|16624.4|16594.4|16624.4|16594.4|16620.2|16590.2|0
1712292600000|2024-04-05 04:50:00|16624.2|16594.2|16625.8|16595.8|16626.7|16596.7|16624.1|16594.1|0
1712292900000|2024-04-05 04:55:00|16626|16596|16623.2|16593.2|16627.9|16597.9|16623.2|16593.2|0
1712293200000|2024-04-05 05:00:00|16627.4|16597.4|16666.5|16661.5|16688|16683|16616|16597.4|2739
1712293500000|2024-04-05 05:05:00|16667|16662|16703.5|16698.5|16710.5|16705.5|16664.5|16659.5|1456
1712293800000|2024-04-05 05:10:00|16698|16693|16665|16660|16709|16704|16664.5|16659.5|1089
1712294100000|2024-04-05 05:15:00|16665.5|16660.5|16662|16657|16695.5|16690.5|16660|16655|830
1712294400000|2024-04-05 05:20:00|16661.5|16656.5|16666|16661|16687|16682|16661|16656|1093
1712294700000|2024-04-05 05:25:00|16665.5|16660.5|16693|16688|16693|16688|16664.5|16659.5|744
1712295000000|2024-04-05 05:30:00|16692.5|16687.5|16681|16676|16694.5|16689.5|16663.5|16658.5|876
1712295300000|2024-04-05 05:35:00|16680.5|16675.5|16723.5|16718.5|16748.5|16743.5|16677|16672|1929
1712295600000|2024-04-05 05:40:00|16722.5|16717.5|16748|16743|16749.5|16744.5|16713|16708|967
1712295900000|2024-04-05 05:45:00|16746|16741|16763|16758|16785|16780|16746|16741|1905
1712296200000|2024-04-05 05:50:00|16762.5|16757.5|16781.5|16776.5|16808|16803|16758.5|16753.5|1675
1712296500000|2024-04-05 05:55:00|16777.5|16772.5|16779|16774|16788.5|16783.5|16771.5|16766.5|693
1712296800000|2024-04-05 06:00:00|16774.5|16769.5|16782|16777|16795|16790|16766|16761|893
1712297100000|2024-04-05 06:05:00|16781.5|16776.5|16753|16748|16792|16787|16746.5|16741.5|1192
1712297400000|2024-04-05 06:10:00|16752.5|16747.5|16740|16735|16756.5|16751.5|16737|16732|961
1712297700000|2024-04-05 06:15:00|16739.5|16734.5|16717.5|16712.5|16741.5|16736.5|16714.5|16709.5|1073
1712298000000|2024-04-05 06:20:00|16718|16713|16727|16722|16742.5|16737.5|16717.5|16712.5|659
1712298300000|2024-04-05 06:25:00|16726.5|16721.5|16730|16725|16735.5|16730.5|16716.5|16711.5|488
1712298600000|2024-04-05 06:30:00|16729.5|16724.5|16754.5|16749.5|16754.5|16749.5|16726.5|16721.5|665
1712298900000|2024-04-05 06:35:00|16753.5|16748.5|16758.5|16753.5|16758.5|16753.5|16739.5|16734.5|507
1712299200000|2024-04-05 06:40:00|16757.5|16752.5|16758|16753|16763|16758|16746|16741|475
1712299500000|2024-04-05 06:45:00|16756|16751|16758|16753|16771|16766|16751|16746|535
1712299800000|2024-04-05 06:50:00|16757.5|16752.5|16753|16748|16764.5|16759.5|16741.5|16736.5|489
1712300100000|2024-04-05 06:55:00|16752.5|16747.5|16757.5|16752.5|16759.5|16754.5|16749.5|16744.5|291
1712300400000|2024-04-05 07:00:00|16756|16751|16757.5|16752.5|16764.5|16759.5|16746|16741|491
1712300700000|2024-04-05 07:05:00|16756.5|16751.5|16764|16759|16770.5|16765.5|16752|16747|414
1712301000000|2024-04-05 07:10:00|16763.5|16758.5|16771|16766|16777|16772|16756.5|16751.5|445
1712301300000|2024-04-05 07:15:00|16770.5|16765.5|16777|16772|16779.5|16774.5|16761|16756|659
1712301600000|2024-04-05 07:20:00|16776.5|16771.5|16780.5|16775.5|16791.5|16786.5|16774|16769|679
1712301900000|2024-04-05 07:25:00|16777|16772|16778|16773|16783.5|16778.5|16771|16766|475
1712302200000|2024-04-05 07:30:00|16777.5|16772.5|16776.5|16771.5|16783.5|16778.5|16771|16766|415
1712302500000|2024-04-05 07:35:00|16777.5|16772.5|16778|16773|16787|16782|16776|16771|362
1712302800000|2024-04-05 07:40:00|16777.5|16772.5|16754|16749|16781.5|16776.5|16751|16746|745
1712303100000|2024-04-05 07:45:00|16753|16748|16751|16746|16755.5|16750.5|16743.5|16738.5|691
1712303400000|2024-04-05 07:50:00|16750.5|16745.5|16737|16732|16753.5|16748.5|16734.5|16729.5|988
1712303700000|2024-04-05 07:55:00|16736.5|16731.5|16740.5|16735.5|16743.5|16738.5|16731.5|16726.5|1147
1712304000000|2024-04-05 08:00:00|16740|16735|16722|16717|16740.5|16735.5|16721.5|16716.5|1369
1712304300000|2024-04-05 08:05:00|16721.5|16716.5|16707|16702|16725.5|16720.5|16701|16696|2232
1712304600000|2024-04-05 08:10:00|16706.5|16701.5|16719.5|16714.5|16725|16720|16705|16700|776
1712304900000|2024-04-05 08:15:00|16720|16715|16704|16699|16721.5|16716.5|16699|16694|620
1712305200000|2024-04-05 08:20:00|16705|16700|16711|16706|16711.5|16706.5|16697.5|16692.5|291
1712305500000|2024-04-05 08:25:00|16710|16705|16714|16709|16718.5|16713.5|16709|16704|698
1712305800000|2024-04-05 08:30:00|16725.5|16695.5|16728.2|16698.2|16729.8|16699.8|16725.5|16695.5|0
1712306100000|2024-04-05 08:35:00|16727.7|16697.7|16728.8|16698.8|16729.4|16699.4|16726.5|16696.5|0
1712306400000|2024-04-05 08:40:00|16729.8|16699.8|16726.5|16696.5|16730|16700|16723.9|16693.9|0
1712306700000|2024-04-05 08:45:00|16726.9|16696.9|16725.7|16695.7|16726.9|16696.9|16723.9|16693.9|0
1712307000000|2024-04-05 08:50:00|16725.9|16695.9|16722.6|16692.6|16726.9|16696.9|16721|16691|0
1712307300000|2024-04-05 08:55:00|16722.4|16692.4|16725.9|16695.9|16726.8|16696.8|16718.3|16688.3|0
1712307600000|2024-04-05 09:00:00|16725.7|16695.7|16724.1|16694.1|16726.8|16696.8|16723.8|16693.8|0
1712307900000|2024-04-05 09:05:00|16723.9|16693.9|16725.1|16695.1|16725.8|16695.8|16722.9|16692.9|0
1712308200000|2024-04-05 09:10:00|16725.3|16695.3|16728.8|16698.8|16729.5|16699.5|16725.1|16695.1|0
1712308500000|2024-04-05 09:15:00|16717|16709|16727.5|16719.5|16729|16721|16717|16709|204
1712308800000|2024-04-05 09:20:00|16727|16719|16720.5|16712.5|16728|16720|16718.5|16710.5|131
1712309100000|2024-04-05 09:25:00|16720|16712|16718.5|16710.5|16722.5|16714.5|16715|16707|70
1712309400000|2024-04-05 09:30:00|16718|16710|16722|16714|16722.5|16714.5|16715|16707|19
1712309700000|2024-04-05 09:35:00|16721.5|16713.5|16742|16734|16743|16735|16721.5|16713.5|96
1712310000000|2024-04-05 09:40:00|16742.5|16734.5|16735.5|16727.5|16743|16735|16735.5|16727.5|62
1712310300000|2024-04-05 09:45:00|16736|16728|16737|16729|16737|16729|16728.5|16720.5|76
1712310600000|2024-04-05 09:50:00|16737.5|16729.5|16741.5|16733.5|16741.5|16733.5|16736.5|16728.5|30
1712310900000|2024-04-05 09:55:00|16741|16733|16738.5|16730.5|16743.5|16735.5|16737|16729|32
1712311200000|2024-04-05 10:00:00|16739|16731|16735|16727|16739.5|16731.5|16734|16726|16
1712311500000|2024-04-05 10:05:00|16735.5|16727.5|16735|16727|16738|16730|16734.5|16726.5|10
1712311800000|2024-04-05 10:10:00|16734.5|16726.5|16734.5|16726.5|16739|16731|16733.5|16725.5|15
1712312100000|2024-04-05 10:15:00|16734|16726|16730|16722|16734.5|16726.5|16728|16720|21
1712312400000|2024-04-05 10:20:00|16731.5|16723.5|16730.5|16722.5|16734|16726|16728|16720|27
1712312700000|2024-04-05 10:25:00|16730|16722|16735|16727|16737.5|16729.5|16729.5|16721.5|19
1712313000000|2024-04-05 10:30:00|16734|16726|16735.5|16727.5|16736.5|16728.5|16733.5|16725.5|26
1712313300000|2024-04-05 10:35:00|16735|16727|16736.5|16728.5|16737.5|16729.5|16735|16727|28
1712313600000|2024-04-05 10:40:00|16736|16728|16739.5|16731.5|16740.5|16732.5|16733|16725|26
1712313900000|2024-04-05 10:45:00|16740|16732|16739|16731|16740.5|16732.5|16734.5|16726.5|24
1712314200000|2024-04-05 10:50:00|16738.5|16730.5|16738.5|16730.5|16741|16733|16737.5|16729.5|24
1712314500000|2024-04-05 10:55:00|16739|16731|16735|16727|16739|16731|16734.5|16726.5|12
1712314800000|2024-04-05 11:00:00|16735.5|16727.5|16731.5|16723.5|16735.5|16727.5|16729|16721|23
1712315100000|2024-04-05 11:05:00|16732|16724|16730.5|16722.5|16732|16724|16729|16721|9
1712315400000|2024-04-05 11:10:00|16730|16722|16729|16721|16730.5|16722.5|16726|16718|52
1712315700000|2024-04-05 11:15:00|16728.5|16720.5|16731.5|16723.5|16732.5|16724.5|16728|16720|12
1712316000000|2024-04-05 11:20:00|16732|16724|16729.5|16721.5|16732.5|16724.5|16728.5|16720.5|12
1712316300000|2024-04-05 11:25:00|16729|16721|16729|16721|16730|16722|16724|16716|32
1712316600000|2024-04-05 11:30:00|16730|16722|16725.5|16717.5|16730|16722|16723.5|16715.5|43
1712316900000|2024-04-05 11:35:00|16725|16717|16732.5|16724.5|16735|16727|16725|16717|38
1712317200000|2024-04-05 11:40:00|16732|16724|16734.5|16726.5|16735.5|16727.5|16730.5|16722.5|11
1712317500000|2024-04-05 11:45:00|16734|16726|16734|16726|16734.5|16726.5|16732.5|16724.5|59
1712317800000|2024-04-05 11:50:00|16734.5|16726.5|16737|16729|16739|16731|16734.5|16726.5|49
1712318100000|2024-04-05 11:55:00|16736|16728|16739.5|16731.5|16740|16732|16736|16728|55
1712318400000|2024-04-05 12:00:00|16737.5|16729.5|16746|16738|16746|16738|16735.5|16727.5|81
1712318700000|2024-04-05 12:05:00|16745.5|16737.5|16749.5|16741.5|16751.5|16743.5|16741|16733|67
1712319000000|2024-04-05 12:10:00|16749|16741|16753.5|16745.5|16754.5|16746.5|16746.5|16738.5|81
1712319300000|2024-04-05 12:15:00|16754|16746|16755|16747|16755|16747|16746.5|16738.5|49
1712319600000|2024-04-05 12:20:00|16756|16748|16756.5|16748.5|16761|16753|16755|16747|158
1712319900000|2024-04-05 12:25:00|16756|16748|16758|16750|16759|16751|16752|16744|53
1712320200000|2024-04-05 12:30:00|16758.5|16750.5|16706|16698|16759.5|16751.5|16684.5|16676.5|982
1712320500000|2024-04-05 12:35:00|16707|16699|16703|16695|16720|16712|16689.5|16681.5|228
1712320800000|2024-04-05 12:40:00|16702.5|16694.5|16724|16716|16726|16718|16695|16687|228
1712321100000|2024-04-05 12:45:00|16724.5|16716.5|16689.5|16681.5|16724.5|16716.5|16685|16677|219
1712321400000|2024-04-05 12:50:00|16690|16682|16691|16683|16699.5|16691.5|16682.5|16674.5|148
1712321700000|2024-04-05 12:55:00|16691.5|16683.5|16702|16694|16705.5|16697.5|16689|16681|104
1712322000000|2024-04-05 13:00:00|16702.5|16694.5|16704.5|16696.5|16722.5|16714.5|16699.5|16691.5|118
1712322300000|2024-04-05 13:05:00|16704|16696|16687|16679|16707.5|16699.5|16685.5|16677.5|156
1712322600000|2024-04-05 13:10:00|16687.5|16679.5|16686.5|16678.5|16692.5|16684.5|16684|16676|79
1712322900000|2024-04-05 13:15:00|16686|16678|16700.5|16692.5|16703|16695|16686|16678|112
1712323200000|2024-04-05 13:20:00|16701|16693|16716.5|16708.5|16720.5|16712.5|16696.5|16688.5|121
1712323500000|2024-04-05 13:25:00|16714.5|16706.5|16708|16700|16722.5|16714.5|16707.5|16699.5|125
1712323800000|2024-04-05 13:30:00|16707|16699|16736.5|16728.5|16751|16743|16691|16683|493
1712324100000|2024-04-05 13:35:00|16735|16727|16694.5|16686.5|16737|16729|16694|16686|272
1712324400000|2024-04-05 13:40:00|16694|16686|16710.5|16702.5|16717.5|16709.5|16690|16682|243
1712324700000|2024-04-05 13:45:00|16711|16703|16710.5|16702.5|16717.5|16709.5|16697.5|16689.5|219
1712325000000|2024-04-05 13:50:00|16710|16702|16717.5|16709.5|16721|16713|16704|16696|166
1712325300000|2024-04-05 13:55:00|16718|16710|16698.5|16690.5|16720.5|16712.5|16698.5|16690.5|140
1712325600000|2024-04-05 14:00:00|16698|16690|16691.5|16683.5|16705|16697|16684.5|16676.5|339
1712325900000|2024-04-05 14:05:00|16690.5|16682.5|16695.5|16687.5|16704|16696|16680|16672|241
1712326200000|2024-04-05 14:10:00|16696|16688|16717|16709|16727.5|16719.5|16694.5|16686.5|210
1712326500000|2024-04-05 14:15:00|16716.5|16708.5|16701.5|16693.5|16720.5|16712.5|16698|16690|107
1712326800000|2024-04-05 14:20:00|16701|16693|16718|16710|16718.5|16710.5|16701|16693|78
1712327100000|2024-04-05 14:25:00|16717.5|16709.5|16699|16691|16718|16710|16686.5|16678.5|151
1712327400000|2024-04-05 14:30:00|16698.5|16690.5|16712|16704|16717|16709|16690|16682|162
1712327700000|2024-04-05 14:35:00|16710.5|16702.5|16697.5|16689.5|16712|16704|16695.5|16687.5|123
1712328000000|2024-04-05 14:40:00|16698|16690|16701.5|16693.5|16707.5|16699.5|16694.5|16686.5|86
1712328300000|2024-04-05 14:45:00|16701|16693|16711|16703|16711.5|16703.5|16694|16686|80
1712328600000|2024-04-05 14:50:00|16710.5|16702.5|16710.5|16702.5|16719.5|16711.5|16708.5|16700.5|130
1712328900000|2024-04-05 14:55:00|16711|16703|16722.5|16714.5|16730|16722|16710|16702|148
1712329200000|2024-04-05 15:00:00|16723|16715|16716|16708|16725.5|16717.5|16712.5|16704.5|128
1712329500000|2024-04-05 15:05:00|16715.5|16707.5|16732.5|16724.5|16735.5|16727.5|16712|16704|189
1712329800000|2024-04-05 15:10:00|16733|16725|16741|16733|16744.5|16736.5|16731|16723|135
1712330100000|2024-04-05 15:15:00|16741.5|16733.5|16735|16727|16741.5|16733.5|16721|16713|111
1712330400000|2024-04-05 15:20:00|16734.5|16726.5|16730.5|16722.5|16735|16727|16723|16715|91
1712330700000|2024-04-05 15:25:00|16731|16723|16734.5|16726.5|16735.5|16727.5|16726.5|16718.5|81
1712331000000|2024-04-05 15:30:00|16735|16727|16726|16718|16735|16727|16723|16715|131
1712331300000|2024-04-05 15:35:00|16726.5|16718.5|16730.5|16722.5|16734|16726|16716|16708|125
1712331600000|2024-04-05 15:40:00|16728.5|16720.5|16728.5|16720.5|16732.5|16724.5|16720.5|16712.5|149
1712331900000|2024-04-05 15:45:00|16729|16721|16732.5|16724.5|16736|16728|16729|16721|84
1712332200000|2024-04-05 15:50:00|16733.5|16725.5|16746.5|16738.5|16747.5|16739.5|16733|16725|99
1712332500000|2024-04-05 15:55:00|16747|16739|16750.5|16742.5|16750.5|16742.5|16746|16738|74
1712332800000|2024-04-05 16:00:00|16751|16743|16754.5|16746.5|16759.5|16751.5|16750.5|16742.5|136
1712333100000|2024-04-05 16:05:00|16755|16747|16754.5|16746.5|16756|16748|16744.5|16736.5|64
1712333400000|2024-04-05 16:10:00|16754|16746|16751.5|16743.5|16758|16750|16751|16743|64
1712333700000|2024-04-05 16:15:00|16752|16744|16759.5|16751.5|16761|16753|16750|16742|60
1712334000000|2024-04-05 16:20:00|16760|16752|16765.5|16757.5|16766.5|16758.5|16759.5|16751.5|218
1712334300000|2024-04-05 16:25:00|16765|16757|16774.5|16766.5|16776|16768|16763|16755|73
1712334600000|2024-04-05 16:30:00|16775|16767|16768.5|16760.5|16777.5|16769.5|16764|16756|98
1712334900000|2024-04-05 16:35:00|16769|16761|16774.5|16766.5|16775|16767|16768.5|16760.5|56
1712335200000|2024-04-05 16:40:00|16775|16767|16768.5|16760.5|16775.5|16767.5|16768|16760|35
1712335500000|2024-04-05 16:45:00|16770.5|16762.5|16769|16761|16771|16763|16765.5|16757.5|42
1712335800000|2024-04-05 16:50:00|16769.5|16761.5|16780|16772|16780|16772|16766|16758|103
1712336100000|2024-04-05 16:55:00|16780.5|16772.5|16789|16781|16790.5|16782.5|16775.5|16767.5|136
1712336400000|2024-04-05 17:00:00|16789.5|16781.5|16791.5|16783.5|16792.5|16784.5|16780.5|16772.5|97
1712336700000|2024-04-05 17:05:00|16791|16783|16777|16769|16791.5|16783.5|16773.5|16765.5|62
1712337000000|2024-04-05 17:10:00|16777.5|16769.5|16775|16767|16780.5|16772.5|16774|16766|28
1712337300000|2024-04-05 17:15:00|16775.5|16767.5|16776.5|16768.5|16779.5|16771.5|16774.5|16766.5|39
1712337600000|2024-04-05 17:20:00|16776|16768|16779|16771|16781|16773|16776|16768|35
1712337900000|2024-04-05 17:25:00|16779.5|16771.5|16780.5|16772.5|16782.5|16774.5|16774.5|16766.5|39
1712338200000|2024-04-05 17:30:00|16781|16773|16783|16775|16786.5|16778.5|16781|16773|59
1712338500000|2024-04-05 17:35:00|16783.5|16775.5|16774|16766|16785|16777|16773|16765|45
1712338800000|2024-04-05 17:40:00|16774.5|16766.5|16770.5|16762.5|16776.5|16768.5|16769|16761|33
1712339100000|2024-04-05 17:45:00|16771|16763|16765|16757|16771|16763|16764|16756|44
1712339400000|2024-04-05 17:50:00|16764.5|16756.5|16761|16753|16769.5|16761.5|16761|16753|46
1712339700000|2024-04-05 17:55:00|16760.5|16752.5|16760|16752|16764.5|16756.5|16757|16749|60
1712340000000|2024-04-05 18:00:00|16760.5|16752.5|16762.5|16754.5|16763|16755|16753|16745|80
1712340300000|2024-04-05 18:05:00|16762|16754|16768.5|16760.5|16770.5|16762.5|16760.5|16752.5|56
1712340600000|2024-04-05 18:10:00|16768|16760|16769|16761|16773.5|16765.5|16768|16760|54
1712340900000|2024-04-05 18:15:00|16769.5|16761.5|16770.5|16762.5|16773|16765|16768|16760|44
1712341200000|2024-04-05 18:20:00|16771|16763|16765.5|16757.5|16778.5|16770.5|16765|16757|58
1712341500000|2024-04-05 18:25:00|16766|16758|16753.5|16745.5|16771|16763|16753.5|16745.5|76
1712341800000|2024-04-05 18:30:00|16754|16746|16763|16755|16765.5|16757.5|16754|16746|49
1712342100000|2024-04-05 18:35:00|16763.5|16755.5|16767.5|16759.5|16771.5|16763.5|16760.5|16752.5|56
1712342400000|2024-04-05 18:40:00|16768|16760|16765.5|16757.5|16770|16762|16763|16755|62
1712342700000|2024-04-05 18:45:00|16765|16757|16760|16752|16768|16760|16759|16751|52
1712343000000|2024-04-05 18:50:00|16760.5|16752.5|16757|16749|16764.5|16756.5|16754.5|16746.5|38
1712343300000|2024-04-05 18:55:00|16757.5|16749.5|16772.2|16742.2|16772.2|16754|16754|16742.1|75
1712343600000|2024-04-05 19:00:00|16772.4|16742.4|16765.8|16735.8|16772.9|16742.9|16764.3|16734.3|0
1712343900000|2024-04-05 19:05:00|16765.9|16735.9|16759.9|16729.9|16767.5|16737.5|16756.2|16726.2|0
1712344200000|2024-04-05 19:10:00|16760.3|16730.3|16772.2|16742.2|16772.3|16742.3|16759.4|16729.4|0
1712344500000|2024-04-05 19:15:00|16772.3|16742.3|16766.9|16736.9|16772.4|16742.4|16765.1|16735.1|0
1712344800000|2024-04-05 19:20:00|16767|16737|16765.7|16735.7|16767|16737|16759.3|16729.3|0
1712345100000|2024-04-05 19:25:00|16765.8|16735.8|16771.2|16741.2|16772|16742|16765.1|16735.1|0
1712345400000|2024-04-05 19:30:00|16771|16741|16773.2|16743.2|16775.7|16745.7|16770.5|16740.5|0
1712345700000|2024-04-05 19:35:00|16772.8|16742.8|16765|16735|16773.1|16743.1|16763.8|16733.8|0
1712346000000|2024-04-05 19:40:00|16765.1|16735.1|16761.2|16731.2|16765.5|16735.5|16755.8|16725.8|0
1712346300000|2024-04-05 19:45:00|16761|16731|16762.7|16732.7|16769|16739|16760.8|16730.8|0
1712346600000|2024-04-05 19:50:00|16760.2|16730.2|16771.5|16741.5|16771.7|16741.7|16757.4|16727.4|0
1712346900000|2024-04-05 19:55:00|16771|16741|16752.5|16722.5|16772|16742|16752|16722|0
1712347200000|2024-04-05 20:00:00|16752|16722|16748.3|16718.3|16752|16722|16745.7|16715.7|0
1712347500000|2024-04-05 20:05:00|16747.4|16717.4|16747.2|16717.2|16752|16722|16746.2|16716.2|0
1712347800000|2024-04-05 20:10:00|16748.2|16718.2|16748.3|16718.3|16749.9|16719.9|16747.2|16717.2|0
1712348100000|2024-04-05 20:15:00|16747.8|16717.8|16747.9|16717.9|16748.4|16718.4|16746.3|16716.3|0
1712348400000|2024-04-05 20:20:00|16747.7|16717.7|16750.5|16720.5|16750.5|16720.5|16747.1|16717.1|0
1712348700000|2024-04-05 20:25:00|16751|16721|16754.5|16724.5|16756.1|16726.1|16750.5|16720.5|0
1712349000000|2024-04-05 20:30:00|16755|16725|16755.5|16725.5|16757.1|16727.1|16754|16724|0
1712349300000|2024-04-05 20:35:00|16755.3|16725.3|16753|16723|16755.3|16725.3|16752.4|16722.4|0
1712349600000|2024-04-05 20:40:00|16752.6|16722.6|16753|16723|16753.5|16723.5|16751.4|16721.4|0
1712349900000|2024-04-05 20:45:00|16752.6|16722.6|16756.2|16726.2|16756.7|16726.7|16751.5|16721.5|0
1712350200000|2024-04-05 20:50:00|16756|16726|16756.7|16726.7|16757.8|16727.8|16754.6|16724.6|0
1712350500000|2024-04-05 20:55:00|16757|16727|16760.4|16730.4|16760.4|16730.4|16756.2|16726.2|0
1712527200000|2024-04-07 22:00:00|16772.6|16742.6|16767.9|16737.9|16773.7|16743.7|16767.4|16737.4|0
1712527500000|2024-04-07 22:05:00|16768.4|16738.4|16770|16740|16771.6|16741.6|16765.3|16735.3|0
1712527800000|2024-04-07 22:10:00|16770.5|16740.5|16764.2|16734.2|16771.6|16741.6|16764.2|16734.2|0
1712528100000|2024-04-07 22:15:00|16761.8|16731.8|16765.5|16735.5|16766|16736|16761.8|16731.8|0
1712528400000|2024-04-07 22:20:00|16765.3|16735.3|16763.8|16733.8|16765.9|16735.9|16763.4|16733.4|0
1712528700000|2024-04-07 22:25:00|16763.3|16733.3|16763|16733|16764.3|16734.3|16762.7|16732.7|0
1712529000000|2024-04-07 22:30:00|16763.2|16733.2|16761.6|16731.6|16764|16734|16759.4|16729.4|0
1712529300000|2024-04-07 22:35:00|16761.3|16731.3|16762.6|16732.6|16763.1|16733.1|16760|16730|0
1712529600000|2024-04-07 22:40:00|16762.4|16732.4|16761|16731|16762.6|16732.6|16760|16730|0
1712529900000|2024-04-07 22:45:00|16761.2|16731.2|16760.1|16730.1|16761.5|16731.5|16759.4|16729.4|0
1712530200000|2024-04-07 22:50:00|16759.8|16729.8|16757.7|16727.7|16760.1|16730.1|16756.9|16726.9|0
1712530500000|2024-04-07 22:55:00|16757.9|16727.9|16759.3|16729.3|16759.3|16729.3|16757.9|16727.9|0
1712530800000|2024-04-07 23:00:00|16758.8|16728.8|16761.4|16731.4|16761.9|16731.9|16758.2|16728.2|0
1712531100000|2024-04-07 23:05:00|16761.9|16731.9|16764|16734|16764.6|16734.6|16761.9|16731.9|0
1712531400000|2024-04-07 23:10:00|16763.8|16733.8|16765.1|16735.1|16766.7|16736.7|16763.5|16733.5|0
1712531700000|2024-04-07 23:15:00|16765.6|16735.6|16767.2|16737.2|16767.2|16737.2|16765.1|16735.1|0
1712532000000|2024-04-07 23:20:00|16767|16737|16767.2|16737.2|16767.8|16737.8|16766.2|16736.2|0
1712532300000|2024-04-07 23:25:00|16767.7|16737.7|16766.7|16736.7|16767.8|16737.8|16765.6|16735.6|0
1712532600000|2024-04-07 23:30:00|16766.9|16736.9|16767.7|16737.7|16769.3|16739.3|16766.7|16736.7|0
1712532900000|2024-04-07 23:35:00|16767.8|16737.8|16768.1|16738.1|16768.1|16738.1|16764.9|16734.9|0
1712533200000|2024-04-07 23:40:00|16767.8|16737.8|16769.6|16739.6|16770.1|16740.1|16767|16737|0
1712533500000|2024-04-07 23:45:00|16766.1|16736.1|16764.7|16734.7|16766.9|16736.9|16764.7|16734.7|0
1712533800000|2024-04-07 23:50:00|16764.3|16734.3|16767.1|16737.1|16767.4|16737.4|16761.6|16731.6|0
1712534100000|2024-04-07 23:55:00|16766.9|16736.9|16766.9|16736.9|16768.4|16738.4|16764.7|16734.7|0
1712534400000|2024-04-08 00:00:00|16767.3|16737.3|16760.9|16730.9|16767.6|16737.6|16760.5|16730.5|0
1712534700000|2024-04-08 00:05:00|16761.1|16731.1|16758|16728|16761.6|16731.6|16757.4|16727.4|0
1712535000000|2024-04-08 00:10:00|16758.4|16728.4|16758.7|16728.7|16760.3|16730.3|16757.4|16727.4|0
1712535300000|2024-04-08 00:15:00|16763.2|16733.2|16764.2|16734.2|16767.2|16737.2|16763.2|16733.2|0
1712535600000|2024-04-08 00:20:00|16764.6|16734.6|16763.9|16733.9|16764.6|16734.6|16761.1|16731.1|0
1712535900000|2024-04-08 00:25:00|16763.5|16733.5|16754.2|16724.2|16763.9|16733.9|16754.2|16724.2|0
1712536200000|2024-04-08 00:30:00|16754.6|16724.6|16721.7|16691.7|16756|16726|16721.4|16691.4|0
1712536500000|2024-04-08 00:35:00|16721.9|16691.9|16739.9|16709.9|16745.9|16715.9|16719.4|16689.4|0
1712536800000|2024-04-08 00:40:00|16740|16710|16738.8|16708.8|16740.5|16710.5|16738.1|16708.1|0
1712537100000|2024-04-08 00:45:00|16770.4|16740.4|16788.4|16758.4|16788.4|16758.4|16770.4|16740.4|0
1712537400000|2024-04-08 00:50:00|16788.9|16758.9|16788.2|16758.2|16789.4|16759.4|16787|16757|0
1712537700000|2024-04-08 00:55:00|16788.4|16758.4|16795.2|16765.2|16795.2|16765.2|16788.4|16758.4|0
1712538000000|2024-04-08 01:00:00|16763.9|16733.9|16763.2|16733.2|16765.8|16735.8|16762.7|16732.7|0
1712538300000|2024-04-08 01:05:00|16762.7|16732.7|16742.5|16712.5|16763.2|16733.2|16741.1|16711.1|0
1712538600000|2024-04-08 01:10:00|16743|16713|16726.5|16696.5|16744.6|16714.6|16726.5|16696.5|0
1712538900000|2024-04-08 01:15:00|16758.8|16728.8|16649.5|16644.5|16759.3|16733.5|16628|16623|3279
1712539200000|2024-04-08 01:20:00|16651|16646|16631|16626|16660|16655|16609.5|16604.5|1394
1712539500000|2024-04-08 01:25:00|16630.5|16625.5|16592.5|16587.5|16632|16627|16588.5|16583.5|1004
1712539800000|2024-04-08 01:30:00|16592|16587|16614|16609|16684.5|16679.5|16592|16587|6573
1712540100000|2024-04-08 01:35:00|16612.5|16607.5|16672.5|16667.5|16680.5|16675.5|16581|16576|4232
1712540400000|2024-04-08 01:40:00|16671|16666|16717.5|16712.5|16729.5|16724.5|16669.5|16664.5|4413
1712540700000|2024-04-08 01:45:00|16715.5|16710.5|16676.5|16671.5|16726.5|16721.5|16660.5|16655.5|2572
1712541000000|2024-04-08 01:50:00|16677.5|16672.5|16670|16665|16703.5|16698.5|16667.5|16662.5|1906
1712541300000|2024-04-08 01:55:00|16667.5|16662.5|16717|16712|16723.5|16718.5|16660.5|16655.5|2183
1712541600000|2024-04-08 02:00:00|16715.5|16710.5|16713|16708|16737|16732|16702|16697|1628
1712541900000|2024-04-08 02:05:00|16713.5|16708.5|16761|16756|16762|16757|16703|16698|1833
1712542200000|2024-04-08 02:10:00|16759.5|16754.5|16833.5|16828.5|16834.5|16829.5|16757.5|16752.5|3440
1712542500000|2024-04-08 02:15:00|16832.5|16827.5|16799|16794|16838.5|16833.5|16779.5|16774.5|2167
1712542800000|2024-04-08 02:20:00|16798.5|16793.5|16817.5|16812.5|16821.5|16816.5|16790.5|16785.5|1005
1712543100000|2024-04-08 02:25:00|16818.5|16813.5|16862.5|16857.5|16871|16866|16810|16805|2500
1712543400000|2024-04-08 02:30:00|16862|16857|16874|16869|16887|16882|16855.5|16850.5|2473
1712543700000|2024-04-08 02:35:00|16874.5|16869.5|16882|16877|16900.5|16895.5|16863.5|16858.5|1838
1712544000000|2024-04-08 02:40:00|16881.5|16876.5|16875|16870|16886.5|16881.5|16865|16860|1177
1712544300000|2024-04-08 02:45:00|16874|16869|16876.5|16871.5|16888|16883|16864.5|16859.5|1352
1712544600000|2024-04-08 02:50:00|16877|16872|16904|16899|16909.5|16904.5|16871.5|16866.5|1599
1712544900000|2024-04-08 02:55:00|16901|16896|16914|16909|16924|16919|16894|16889|1805
1712545200000|2024-04-08 03:00:00|16915.5|16910.5|16911.5|16906.5|16925|16920|16901|16896|1085
1712545500000|2024-04-08 03:05:00|16912|16907|16880.5|16875.5|16912|16907|16875.5|16870.5|1237
1712545800000|2024-04-08 03:10:00|16880|16875|16867.5|16862.5|16888|16883|16855.5|16850.5|1074
1712546100000|2024-04-08 03:15:00|16866.5|16861.5|16828|16823|16866.5|16861.5|16821.5|16816.5|1833
1712546400000|2024-04-08 03:20:00|16826.5|16821.5|16798|16793|16840.5|16835.5|16788|16783|2534
1712546700000|2024-04-08 03:25:00|16797.5|16792.5|16722|16717|16800|16795|16722|16717|3230
1712547000000|2024-04-08 03:30:00|16722.5|16717.5|16698.3|16693.3|16732|16727|16690.9|16685.9|2362
1712547300000|2024-04-08 03:35:00|16698.8|16693.8|16678.8|16673.8|16700.8|16695.8|16667.8|16662.8|2118
1712547600000|2024-04-08 03:40:00|16678.3|16673.3|16709.8|16704.8|16715.3|16710.3|16663.3|16658.3|1662
1712547900000|2024-04-08 03:45:00|16709.3|16704.3|16692.3|16687.3|16711.8|16706.8|16686.8|16681.8|987
1712548200000|2024-04-08 03:50:00|16691.8|16686.8|16705.8|16700.8|16708.8|16703.8|16674.3|16669.3|770
1712548500000|2024-04-08 03:55:00|16705.3|16700.3|16710.8|16705.8|16712.8|16707.8|16702.8|16697.8|863
1712548800000|2024-04-08 04:00:00|16720.8|16690.8|16722.9|16692.9|16722.9|16692.9|16720.7|16690.7|0
1712549100000|2024-04-08 04:05:00|16722.8|16692.8|16721.6|16691.6|16724.3|16694.3|16720.9|16690.9|0
1712549400000|2024-04-08 04:10:00|16721.3|16691.3|16720.9|16690.9|16721.6|16691.6|16719.9|16689.9|0
1712549700000|2024-04-08 04:15:00|16721|16691|16708.5|16678.5|16721.7|16691.7|16707.9|16677.9|0
1712550000000|2024-04-08 04:20:00|16708.7|16678.7|16707.4|16677.4|16709|16679|16706.8|16676.8|0
1712550300000|2024-04-08 04:25:00|16707.1|16677.1|16706.7|16676.7|16707.4|16677.4|16705.4|16675.4|0
1712550600000|2024-04-08 04:30:00|16706.9|16676.9|16707.1|16677.1|16707.8|16677.8|16706.7|16676.7|0
1712550900000|2024-04-08 04:35:00|16706.6|16676.6|16707.2|16677.2|16708.1|16678.1|16705.4|16675.4|0
1712551200000|2024-04-08 04:40:00|16707|16677|16708.4|16678.4|16708.9|16678.9|16707|16677|0
1712551500000|2024-04-08 04:45:00|16707.9|16677.9|16706.6|16676.6|16709.9|16679.9|16706.6|16676.6|0
1712551800000|2024-04-08 04:50:00|16706.8|16676.8|16707.8|16677.8|16708|16678|16706.8|16676.8|0
1712552100000|2024-04-08 04:55:00|16707.5|16677.5|16707.8|16677.8|16708|16678|16707.3|16677.3|0
1712552400000|2024-04-08 05:00:00|16712.8|16707.8|16747.3|16742.3|16750.8|16745.8|16707.3|16702.3|1621
1712552700000|2024-04-08 05:05:00|16746.8|16741.8|16760.8|16755.8|16761.3|16756.3|16734.3|16729.3|837
1712553000000|2024-04-08 05:10:00|16762.3|16757.3|16772.3|16767.3|16778.8|16773.8|16743.8|16738.8|979
1712553300000|2024-04-08 05:15:00|16771.8|16766.8|16752.3|16747.3|16778.3|16773.3|16751.3|16746.3|639
1712553600000|2024-04-08 05:20:00|16751.8|16746.8|16738.3|16733.3|16757.8|16752.8|16733.3|16728.3|747
1712553900000|2024-04-08 05:25:00|16738.8|16733.8|16745.3|16740.3|16750.8|16745.8|16733.3|16728.3|483
1712554200000|2024-04-08 05:30:00|16745.8|16740.8|16745.3|16740.3|16752.8|16747.8|16732.8|16727.8|586
1712554500000|2024-04-08 05:35:00|16744.8|16739.8|16754.8|16749.8|16754.8|16749.8|16730.8|16725.8|711
1712554800000|2024-04-08 05:40:00|16755.3|16750.3|16751.3|16746.3|16766.8|16761.8|16748.3|16743.3|695
1712555100000|2024-04-08 05:45:00|16750.3|16745.3|16719.3|16714.3|16755.3|16750.3|16715.8|16710.8|1084
1712555400000|2024-04-08 05:50:00|16718.8|16713.8|16745.3|16740.3|16755.3|16750.3|16718.8|16713.8|784
1712555700000|2024-04-08 05:55:00|16744.8|16739.8|16741.3|16736.3|16747.3|16742.3|16722.3|16717.3|536
1712556000000|2024-04-08 06:00:00|16742.3|16737.3|16754.3|16749.3|16778.8|16773.8|16740.3|16735.3|1124
1712556300000|2024-04-08 06:05:00|16753.8|16748.8|16761.3|16756.3|16774.8|16769.8|16752.8|16747.8|963
1712556600000|2024-04-08 06:10:00|16760.8|16755.8|16775.8|16770.8|16780.8|16775.8|16753.3|16748.3|907
1712556900000|2024-04-08 06:15:00|16776.8|16771.8|16778.3|16773.3|16787.3|16782.3|16749.3|16744.3|915
1712557200000|2024-04-08 06:20:00|16779.3|16774.3|16793.8|16788.8|16803.3|16798.3|16776.3|16771.3|1158
1712557500000|2024-04-08 06:25:00|16794.3|16789.3|16800.3|16795.3|16813.8|16808.8|16790.3|16785.3|691
1712557800000|2024-04-08 06:30:00|16801.8|16796.8|16781.8|16776.8|16814.3|16809.3|16781.8|16776.8|722
1712558100000|2024-04-08 06:35:00|16782.3|16777.3|16789.3|16784.3|16796.8|16791.8|16780.3|16775.3|474
1712558400000|2024-04-08 06:40:00|16789.8|16784.8|16768.8|16763.8|16790.8|16785.8|16767.8|16762.8|558
1712558700000|2024-04-08 06:45:00|16768.3|16763.3|16758.3|16753.3|16777.3|16772.3|16755.3|16750.3|582
1712559000000|2024-04-08 06:50:00|16758.8|16753.8|16736.3|16731.3|16762.8|16757.8|16734.8|16729.8|783
1712559300000|2024-04-08 06:55:00|16736.8|16731.8|16744.3|16739.3|16749.8|16744.8|16735.8|16730.8|538
1712559600000|2024-04-08 07:00:00|16744.8|16739.8|16721.3|16716.3|16747.3|16742.3|16719.3|16714.3|794
1712559900000|2024-04-08 07:05:00|16721.8|16716.8|16700.3|16695.3|16727.8|16722.8|16689.3|16684.3|1400
1712560200000|2024-04-08 07:10:00|16700.8|16695.8|16712.8|16707.8|16715.8|16710.8|16694.8|16689.8|906
1712560500000|2024-04-08 07:15:00|16713.3|16708.3|16726.8|16721.8|16729.3|16724.3|16710.8|16705.8|695
1712560800000|2024-04-08 07:20:00|16728.3|16723.3|16729.8|16724.8|16732.8|16727.8|16720.8|16715.8|396
1712561100000|2024-04-08 07:25:00|16728.8|16723.8|16723.3|16718.3|16737.8|16732.8|16723.3|16718.3|502
1712561400000|2024-04-08 07:30:00|16723.8|16718.8|16732.3|16727.3|16735.3|16730.3|16717.8|16712.8|553
1712561700000|2024-04-08 07:35:00|16733.3|16728.3|16746.3|16741.3|16747.8|16742.8|16722.8|16717.8|532
1712562000000|2024-04-08 07:40:00|16746.8|16741.8|16744.8|16739.8|16751.8|16746.8|16742.8|16737.8|557
1712562300000|2024-04-08 07:45:00|16745.3|16740.3|16759.8|16754.8|16761.8|16756.8|16741.3|16736.3|672
1712562600000|2024-04-08 07:50:00|16759.3|16754.3|16761.8|16756.8|16763.8|16758.8|16753.3|16748.3|851
1712562900000|2024-04-08 07:55:00|16762.8|16757.8|16753.3|16748.3|16762.8|16757.8|16751.3|16746.3|634
1712563200000|2024-04-08 08:00:00|16754.8|16749.8|16751.8|16746.8|16763.8|16758.8|16751.3|16746.3|797
1712563500000|2024-04-08 08:05:00|16751.3|16746.3|16755.8|16750.8|16761.3|16756.3|16750.8|16745.8|1113
1712563800000|2024-04-08 08:10:00|16755.3|16750.3|16765.3|16760.3|16765.3|16760.3|16749.8|16744.8|485
1712564100000|2024-04-08 08:15:00|16765.8|16760.8|16747.3|16742.3|16770.3|16765.3|16745.8|16740.8|476
1712564400000|2024-04-08 08:20:00|16747.8|16742.8|16731.3|16726.3|16748.8|16743.8|16725.3|16720.3|391
1712564700000|2024-04-08 08:25:00|16731.8|16726.8|16746.3|16741.3|16746.8|16741.8|16731.8|16726.8|631
1712565000000|2024-04-08 08:30:00|16756.8|16726.8|16763.6|16733.6|16764.1|16734.1|16752.4|16722.4|1
1712565300000|2024-04-08 08:35:00|16763.2|16733.2|16768.4|16738.4|16769.7|16739.7|16762|16732|0
1712565600000|2024-04-08 08:40:00|16768.1|16738.1|16766.1|16736.1|16770|16740|16765.5|16735.5|0
1712565900000|2024-04-08 08:45:00|16765.6|16735.6|16764.4|16734.4|16766.1|16736.1|16759.5|16729.5|0
1712566200000|2024-04-08 08:50:00|16763.9|16733.9|16756.5|16726.5|16764.4|16734.4|16755.8|16725.8|0
1712566500000|2024-04-08 08:55:00|16757|16727|16756|16726|16757|16727|16750.8|16720.8|0
1712566800000|2024-04-08 09:00:00|16755.5|16725.5|16761.4|16731.4|16763.1|16733.1|16750.6|16720.6|0
1712567100000|2024-04-08 09:05:00|16761.6|16731.6|16755.8|16725.8|16764|16734|16752.9|16722.9|0
1712567400000|2024-04-08 09:10:00|16756.3|16726.3|16760.9|16730.9|16762.8|16732.8|16755.8|16725.8|0
1712567700000|2024-04-08 09:15:00|16751.3|16743.3|16754.3|16746.3|16754.3|16746.3|16741.3|16733.3|152
1712568000000|2024-04-08 09:20:00|16753.8|16745.8|16757.8|16749.8|16757.8|16749.8|16744.3|16736.3|73
1712568300000|2024-04-08 09:25:00|16758.3|16750.3|16756.8|16748.8|16760.8|16752.8|16753.8|16745.8|70
1712568600000|2024-04-08 09:30:00|16757.3|16749.3|16760.3|16752.3|16762.8|16754.8|16753.3|16745.3|64
1712568900000|2024-04-08 09:35:00|16760.8|16752.8|16756.8|16748.8|16762.8|16754.8|16755.3|16747.3|33
1712569200000|2024-04-08 09:40:00|16757.3|16749.3|16760.8|16752.8|16761.3|16753.3|16753.8|16745.8|41
1712569500000|2024-04-08 09:45:00|16761.3|16753.3|16762.8|16754.8|16764.3|16756.3|16761.3|16753.3|38
1712569800000|2024-04-08 09:50:00|16763.3|16755.3|16759.8|16751.8|16766.3|16758.3|16759.8|16751.8|36
1712570100000|2024-04-08 09:55:00|16760.3|16752.3|16770.3|16762.3|16775.3|16767.3|16758.8|16750.8|219
1712570400000|2024-04-08 10:00:00|16769.8|16761.8|16768.8|16760.8|16769.8|16761.8|16761.3|16753.3|64
1712570700000|2024-04-08 10:05:00|16768.3|16760.3|16764.8|16756.8|16769.8|16761.8|16764.8|16756.8|13
1712571000000|2024-04-08 10:10:00|16765.3|16757.3|16755.8|16747.8|16765.8|16757.8|16753.8|16745.8|41
1712571300000|2024-04-08 10:15:00|16756.3|16748.3|16747.8|16739.8|16757.3|16749.3|16747.8|16739.8|66
1712571600000|2024-04-08 10:20:00|16747.3|16739.3|16748.3|16740.3|16753.3|16745.3|16742.3|16734.3|91
1712571900000|2024-04-08 10:25:00|16747.8|16739.8|16754.3|16746.3|16756.3|16748.3|16744.8|16736.8|25
1712572200000|2024-04-08 10:30:00|16757.3|16749.3|16756.3|16748.3|16762.3|16754.3|16751.3|16743.3|52
1712572500000|2024-04-08 10:35:00|16755.8|16747.8|16762.8|16754.8|16763.8|16755.8|16755.3|16747.3|42
1712572800000|2024-04-08 10:40:00|16763.3|16755.3|16761.3|16753.3|16765.3|16757.3|16758.3|16750.3|25
1712573100000|2024-04-08 10:45:00|16761.8|16753.8|16759.3|16751.3|16764.3|16756.3|16758.8|16750.8|28
1712573400000|2024-04-08 10:50:00|16759.8|16751.8|16759.3|16751.3|16760.8|16752.8|16754.3|16746.3|30
1712573700000|2024-04-08 10:55:00|16760.8|16752.8|16762.3|16754.3|16766.8|16758.8|16760.8|16752.8|37
1712574000000|2024-04-08 11:00:00|16762.8|16754.8|16768.8|16760.8|16770.3|16762.3|16762.8|16754.8|43
1712574300000|2024-04-08 11:05:00|16769.3|16761.3|16758.8|16750.8|16770.3|16762.3|16757.3|16749.3|40
1712574600000|2024-04-08 11:10:00|16759.3|16751.3|16752.3|16744.3|16761.8|16753.8|16752.3|16744.3|31
1712574900000|2024-04-08 11:15:00|16752.8|16744.8|16756.8|16748.8|16760.8|16752.8|16751.3|16743.3|33
1712575200000|2024-04-08 11:20:00|16757.3|16749.3|16762.3|16754.3|16763.3|16755.3|16754.3|16746.3|44
1712575500000|2024-04-08 11:25:00|16761.3|16753.3|16755.3|16747.3|16761.3|16753.3|16753.8|16745.8|32
1712575800000|2024-04-08 11:30:00|16755.8|16747.8|16753.8|16745.8|16756.3|16748.3|16751.3|16743.3|19
1712576100000|2024-04-08 11:35:00|16754.3|16746.3|16759.8|16751.8|16761.3|16753.3|16753.8|16745.8|18
1712576400000|2024-04-08 11:40:00|16760.3|16752.3|16765.3|16757.3|16765.8|16757.8|16759.3|16751.3|34
1712576700000|2024-04-08 11:45:00|16765.8|16757.8|16772.8|16764.8|16773.3|16765.3|16761.8|16753.8|72
1712577000000|2024-04-08 11:50:00|16772.3|16764.3|16770.3|16762.3|16777.3|16769.3|16769.3|16761.3|92
1712577300000|2024-04-08 11:55:00|16769.8|16761.8|16775.3|16767.3|16776.3|16768.3|16769.3|16761.3|69
1712577600000|2024-04-08 12:00:00|16774.8|16766.8|16781.3|16773.3|16783.3|16775.3|16768.8|16760.8|65
1712577900000|2024-04-08 12:05:00|16780.8|16772.8|16782.8|16774.8|16787.8|16779.8|16780.8|16772.8|94
1712578200000|2024-04-08 12:10:00|16782.3|16774.3|16789.8|16781.8|16789.8|16781.8|16779.8|16771.8|49
1712578500000|2024-04-08 12:15:00|16789.3|16781.3|16793.8|16785.8|16797.8|16789.8|16788.3|16780.3|75
1712578800000|2024-04-08 12:20:00|16791.8|16783.8|16794.3|16786.3|16796.3|16788.3|16786.3|16778.3|72
1712579100000|2024-04-08 12:25:00|16793.8|16785.8|16792.8|16784.8|16797.8|16789.8|16791.3|16783.3|68
1712579400000|2024-04-08 12:30:00|16793.3|16785.3|16797.8|16789.8|16802.8|16794.8|16791.8|16783.8|61
1712579700000|2024-04-08 12:35:00|16798.3|16790.3|16801.8|16793.8|16805.3|16797.3|16796.3|16788.3|43
1712580000000|2024-04-08 12:40:00|16802.3|16794.3|16793.8|16785.8|16805.8|16797.8|16793.3|16785.3|62
1712580300000|2024-04-08 12:45:00|16793.3|16785.3|16802.8|16794.8|16805.8|16797.8|16792.8|16784.8|81
1712580600000|2024-04-08 12:50:00|16802.3|16794.3|16805.8|16797.8|16808.8|16800.8|16801.3|16793.3|61
1712580900000|2024-04-08 12:55:00|16806.3|16798.3|16809.3|16801.3|16809.3|16801.3|16802.3|16794.3|40
1712581200000|2024-04-08 13:00:00|16810.3|16802.3|16823.3|16815.3|16825.3|16817.3|16810.3|16802.3|170
1712581500000|2024-04-08 13:05:00|16823.8|16815.8|16822.8|16814.8|16831.8|16823.8|16819.8|16811.8|153
1712581800000|2024-04-08 13:10:00|16823.3|16815.3|16821.8|16813.8|16824.8|16816.8|16813.8|16805.8|111
1712582100000|2024-04-08 13:15:00|16822.3|16814.3|16824.8|16816.8|16827.3|16819.3|16819.8|16811.8|70
1712582400000|2024-04-08 13:20:00|16825.3|16817.3|16828.8|16820.8|16830.8|16822.8|16825.3|16817.3|86
1712582700000|2024-04-08 13:25:00|16828.3|16820.3|16832.3|16824.3|16835.3|16827.3|16826.3|16818.3|133
1712583000000|2024-04-08 13:30:00|16831.3|16823.3|16845.3|16837.3|16848.8|16840.8|16817.8|16809.8|638
1712583300000|2024-04-08 13:35:00|16844.8|16836.8|16847.3|16839.3|16852.8|16844.8|16834.8|16826.8|271
1712583600000|2024-04-08 13:40:00|16846.8|16838.8|16865.3|16857.3|16878.8|16870.8|16838.8|16830.8|559
1712583900000|2024-04-08 13:45:00|16864.8|16856.8|16870.8|16862.8|16887.3|16879.3|16863.3|16855.3|351
1712584200000|2024-04-08 13:50:00|16871.8|16863.8|16872.3|16864.3|16886.8|16878.8|16869.8|16861.8|219
1712584500000|2024-04-08 13:55:00|16872.8|16864.8|16860.8|16852.8|16879.8|16871.8|16859.8|16851.8|210
1712584800000|2024-04-08 14:00:00|16860.3|16852.3|16843.3|16835.3|16861.8|16853.8|16837.3|16829.3|335
1712585100000|2024-04-08 14:05:00|16842.8|16834.8|16837.3|16829.3|16846.3|16838.3|16832.3|16824.3|148
1712585400000|2024-04-08 14:10:00|16836.8|16828.8|16845.8|16837.8|16847.3|16839.3|16836.3|16828.3|104
1712585700000|2024-04-08 14:15:00|16845.3|16837.3|16847.8|16839.8|16851.8|16843.8|16839.8|16831.8|82
1712586000000|2024-04-08 14:20:00|16846.8|16838.8|16858.3|16850.3|16860.3|16852.3|16845.8|16837.8|83
1712586300000|2024-04-08 14:25:00|16857.8|16849.8|16851.8|16843.8|16864.3|16856.3|16847.8|16839.8|101
1712586600000|2024-04-08 14:30:00|16851.3|16843.3|16856.3|16848.3|16861.3|16853.3|16846.8|16838.8|76
1712586900000|2024-04-08 14:35:00|16856.8|16848.8|16858.8|16850.8|16861.3|16853.3|16853.3|16845.3|70
1712587200000|2024-04-08 14:40:00|16859.3|16851.3|16861.8|16853.8|16865.8|16857.8|16857.8|16849.8|93
1712587500000|2024-04-08 14:45:00|16862.3|16854.3|16867.3|16859.3|16869.3|16861.3|16861.8|16853.8|76
1712587800000|2024-04-08 14:50:00|16866.8|16858.8|16844.8|16836.8|16867.3|16859.3|16843.3|16835.3|109
1712588100000|2024-04-08 14:55:00|16845.3|16837.3|16851.8|16843.8|16852.3|16844.3|16840.8|16832.8|112
1712588400000|2024-04-08 15:00:00|16853.3|16845.3|16851.8|16843.8|16857.8|16849.8|16843.8|16835.8|73
1712588700000|2024-04-08 15:05:00|16852.3|16844.3|16869.8|16861.8|16872.3|16864.3|16851.8|16843.8|95
1712589000000|2024-04-08 15:10:00|16870.3|16862.3|16862.8|16854.8|16874.8|16866.8|16859.8|16851.8|122
1712589300000|2024-04-08 15:15:00|16862.3|16854.3|16855.8|16847.8|16862.8|16854.8|16850.3|16842.3|61
1712589600000|2024-04-08 15:20:00|16855.3|16847.3|16858.3|16850.3|16859.3|16851.3|16852.3|16844.3|48
1712589900000|2024-04-08 15:25:00|16857.8|16849.8|16856.3|16848.3|16867.8|16859.8|16853.8|16845.8|72
1712590200000|2024-04-08 15:30:00|16856.8|16848.8|16857.8|16849.8|16861.8|16853.8|16852.8|16844.8|63
1712590500000|2024-04-08 15:35:00|16858.3|16850.3|16847.3|16839.3|16860.3|16852.3|16846.8|16838.8|106
1712590800000|2024-04-08 15:40:00|16846.8|16838.8|16844.8|16836.8|16848.8|16840.8|16842.3|16834.3|42
1712591100000|2024-04-08 15:45:00|16845.3|16837.3|16849.8|16841.8|16852.3|16844.3|16838.3|16830.3|66
1712591400000|2024-04-08 15:50:00|16849.3|16841.3|16846.3|16838.3|16849.8|16841.8|16845.3|16837.3|41
1712591700000|2024-04-08 15:55:00|16846.8|16838.8|16855.8|16847.8|16856.3|16848.3|16844.8|16836.8|67
1712592000000|2024-04-08 16:00:00|16855.3|16847.3|16842.8|16834.8|16855.3|16847.3|16842.8|16834.8|78
1712592300000|2024-04-08 16:05:00|16843.3|16835.3|16840.8|16832.8|16846.3|16838.3|16837.3|16829.3|60
1712592600000|2024-04-08 16:10:00|16840.3|16832.3|16829.8|16821.8|16840.3|16832.3|16827.3|16819.3|73
1712592900000|2024-04-08 16:15:00|16829.3|16821.3|16823.8|16815.8|16831.3|16823.3|16823.3|16815.3|93
1712593200000|2024-04-08 16:20:00|16824.3|16816.3|16821.3|16813.3|16827.3|16819.3|16819.8|16811.8|78
1712593500000|2024-04-08 16:25:00|16820.8|16812.8|16829.8|16821.8|16832.8|16824.8|16820.8|16812.8|79
1712593800000|2024-04-08 16:30:00|16829.3|16821.3|16834.3|16826.3|16834.3|16826.3|16828.8|16820.8|23
1712594100000|2024-04-08 16:35:00|16833.8|16825.8|16821.8|16813.8|16834.3|16826.3|16820.8|16812.8|74
1712594400000|2024-04-08 16:40:00|16821.3|16813.3|16825.8|16817.8|16830.3|16822.3|16820.8|16812.8|39
1712594700000|2024-04-08 16:45:00|16826.3|16818.3|16826.3|16818.3|16828.3|16820.3|16824.3|16816.3|25
1712595000000|2024-04-08 16:50:00|16826.8|16818.8|16824.3|16816.3|16827.3|16819.3|16822.3|16814.3|26
1712595300000|2024-04-08 16:55:00|16823.8|16815.8|16825.8|16817.8|16827.3|16819.3|16823.8|16815.8|47
1712595600000|2024-04-08 17:00:00|16825.3|16817.3|16820.8|16812.8|16827.8|16819.8|16819.3|16811.3|52
1712595900000|2024-04-08 17:05:00|16821.3|16813.3|16818.8|16810.8|16823.8|16815.8|16817.3|16809.3|36
1712596200000|2024-04-08 17:10:00|16818.3|16810.3|16812.3|16804.3|16818.8|16810.8|16812.3|16804.3|52
1712596500000|2024-04-08 17:15:00|16811.3|16803.3|16814.8|16806.8|16815.3|16807.3|16811.3|16803.3|43
1712596800000|2024-04-08 17:20:00|16814.3|16806.3|16815.3|16807.3|16817.3|16809.3|16813.8|16805.8|35
1712597100000|2024-04-08 17:25:00|16815.8|16807.8|16814.3|16806.3|16816.3|16808.3|16810.8|16802.8|57
1712597400000|2024-04-08 17:30:00|16814.8|16806.8|16816.8|16808.8|16819.3|16811.3|16811.3|16803.3|25
1712597700000|2024-04-08 17:35:00|16817.3|16809.3|16814.8|16806.8|16817.3|16809.3|16810.3|16802.3|27
1712598000000|2024-04-08 17:40:00|16814.3|16806.3|16814.3|16806.3|16815.3|16807.3|16811.3|16803.3|38
1712598300000|2024-04-08 17:45:00|16813.8|16805.8|16811.8|16803.8|16814.8|16806.8|16808.3|16800.3|20
1712598600000|2024-04-08 17:50:00|16811.3|16803.3|16813.8|16805.8|16816.3|16808.3|16810.8|16802.8|26
1712598900000|2024-04-08 17:55:00|16814.3|16806.3|16817.3|16809.3|16819.3|16811.3|16813.8|16805.8|45
1712599200000|2024-04-08 18:00:00|16817.8|16809.8|16814.8|16806.8|16818.8|16810.8|16813.8|16805.8|21
1712599500000|2024-04-08 18:05:00|16814.3|16806.3|16818.3|16810.3|16819.3|16811.3|16813.3|16805.3|13
1712599800000|2024-04-08 18:10:00|16818.8|16810.8|16819.8|16811.8|16820.8|16812.8|16817.8|16809.8|19
1712600100000|2024-04-08 18:15:00|16820.3|16812.3|16817.3|16809.3|16822.8|16814.8|16816.3|16808.3|13
1712600400000|2024-04-08 18:20:00|16817.8|16809.8|16818.8|16810.8|16820.8|16812.8|16814.8|16806.8|15
1712600700000|2024-04-08 18:25:00|16818.3|16810.3|16819.8|16811.8|16824.8|16816.8|16818.3|16810.3|20
1712601000000|2024-04-08 18:30:00|16817.3|16809.3|16811.8|16803.8|16817.3|16809.3|16811.8|16803.8|38
1712601300000|2024-04-08 18:35:00|16812.3|16804.3|16811.3|16803.3|16815.8|16807.8|16811.3|16803.3|11
1712601600000|2024-04-08 18:40:00|16811.8|16803.8|16806.8|16798.8|16811.8|16803.8|16806.8|16798.8|22
1712601900000|2024-04-08 18:45:00|16806.3|16798.3|16806.3|16798.3|16808.3|16800.3|16803.3|16795.3|29
1712602200000|2024-04-08 18:50:00|16806.8|16798.8|16805.3|16797.3|16807.3|16799.3|16803.8|16795.8|29
1712602500000|2024-04-08 18:55:00|16805.8|16797.8|16819.7|16789.7|16819.7|16799.8|16801.8|16789.7|96
1712602800000|2024-04-08 19:00:00|16819.8|16789.8|16818.7|16788.7|16819.9|16789.9|16816.6|16786.6|0
1712603100000|2024-04-08 19:05:00|16818.6|16788.6|16818.7|16788.7|16818.8|16788.8|16816.5|16786.5|0
1712603400000|2024-04-08 19:10:00|16818.8|16788.8|16818.3|16788.3|16819.5|16789.5|16818.1|16788.1|0
1712603700000|2024-04-08 19:15:00|16816.2|16786.2|16816.5|16786.5|16816.6|16786.6|16815.4|16785.4|0
1712604000000|2024-04-08 19:20:00|16816.6|16786.6|16815.3|16785.3|16816.9|16786.9|16814.8|16784.8|0
1712604300000|2024-04-08 19:25:00|16815.2|16785.2|16827.2|16797.2|16827.3|16797.3|16815.2|16785.2|0
1712604600000|2024-04-08 19:30:00|16827.1|16797.1|16829.3|16799.3|16829.6|16799.6|16826.9|16796.9|0
1712604900000|2024-04-08 19:35:00|16829.4|16799.4|16826.3|16796.3|16833.2|16803.2|16826|16796|0
1712605200000|2024-04-08 19:40:00|16826.4|16796.4|16826.2|16796.2|16828.9|16798.9|16823|16793|0
1712605500000|2024-04-08 19:45:00|16826.3|16796.3|16827.6|16797.6|16827.9|16797.9|16823.8|16793.8|0
1712605800000|2024-04-08 19:50:00|16827.5|16797.5|16818.3|16788.3|16827.5|16797.5|16818.3|16788.3|0
1712606100000|2024-04-08 19:55:00|16817.8|16787.8|16827|16797|16829.3|16799.3|16814.3|16784.3|0
1712606400000|2024-04-08 20:00:00|16826.6|16796.6|16831.1|16801.1|16833.2|16803.2|16826.1|16796.1|0
1712606700000|2024-04-08 20:05:00|16830.8|16800.8|16834.8|16804.8|16835.3|16805.3|16830.6|16800.6|0
1712607000000|2024-04-08 20:10:00|16834.5|16804.5|16835.7|16805.7|16836.8|16806.8|16832.7|16802.7|0
1712607300000|2024-04-08 20:15:00|16835.9|16805.9|16833.4|16803.4|16836.3|16806.3|16833.1|16803.1|0
1712607600000|2024-04-08 20:20:00|16833.2|16803.2|16833.4|16803.4|16835|16805|16832.9|16802.9|0
1712607900000|2024-04-08 20:25:00|16833.2|16803.2|16832.3|16802.3|16833.4|16803.4|16832.3|16802.3|0
1712608200000|2024-04-08 20:30:00|16830.8|16800.8|16831.3|16801.3|16831.3|16801.3|16830.8|16800.8|0
1712608500000|2024-04-08 20:35:00|16831.8|16801.8|16831.3|16801.3|16831.8|16801.8|16830.8|16800.8|0
1712608800000|2024-04-08 20:40:00|16830.8|16800.8|16832.9|16802.9|16832.9|16802.9|16830.8|16800.8|0
1712609100000|2024-04-08 20:45:00|16833.9|16803.9|16833.2|16803.2|16835.3|16805.3|16833.2|16803.2|0
1712609400000|2024-04-08 20:50:00|16833.4|16803.4|16833.7|16803.7|16833.7|16803.7|16833.2|16803.2|0
1712609700000|2024-04-08 20:55:00|16833.4|16803.4|16834.3|16804.3|16834.7|16804.7|16833.4|16803.4|0
1712610000000|2024-04-08 21:00:00|16832.8|16802.8|16831.5|16801.5|16833|16803|16831.2|16801.2|0
1712610300000|2024-04-08 21:05:00|16831.3|16801.3|16832.5|16802.5|16833.4|16803.4|16831.2|16801.2|0
1712610600000|2024-04-08 21:10:00|16832.8|16802.8|16832.7|16802.7|16833.1|16803.1|16832.1|16802.1|0
1712610900000|2024-04-08 21:15:00|16832.6|16802.6|16832.7|16802.7|16832.7|16802.7|16832.4|16802.4|0
1712611200000|2024-04-08 21:20:00|16832.5|16802.5|16832.5|16802.5|16832.5|16802.5|16832.3|16802.3|0
1712611500000|2024-04-08 21:25:00|16832.6|16802.6|16832.5|16802.5|16833|16803|16832|16802|0
1712611800000|2024-04-08 21:30:00|16832.6|16802.6|16831.5|16801.5|16832.6|16802.6|16831.5|16801.5|0
1712612100000|2024-04-08 21:35:00|16831.4|16801.4|16831.4|16801.4|16831.4|16801.4|16831.2|16801.2|0
1712612700000|2024-04-08 21:45:00|16831.5|16801.5|16832.1|16802.1|16832.1|16802.1|16831.5|16801.5|0
1712613000000|2024-04-08 21:50:00|16832|16802|16832|16802|16832.1|16802.1|16832|16802|0
1712613300000|2024-04-08 21:55:00|16832.1|16802.1|16832.8|16802.8|16834|16804|16832.1|16802.1|0
1712613600000|2024-04-08 22:00:00|16834.5|16804.5|16835.5|16805.5|16839.2|16809.2|16834.2|16804.2|0
1712613900000|2024-04-08 22:05:00|16835.8|16805.8|16833.4|16803.4|16835.8|16805.8|16833.1|16803.1|0
1712614200000|2024-04-08 22:10:00|16833.7|16803.7|16834.5|16804.5|16834.5|16804.5|16833.4|16803.4|0
1712614500000|2024-04-08 22:15:00|16836.7|16806.7|16835.9|16805.9|16837.2|16807.2|16834.4|16804.4|0
1712614800000|2024-04-08 22:20:00|16836.2|16806.2|16835.9|16805.9|16836.5|16806.5|16835.4|16805.4|0
1712615100000|2024-04-08 22:25:00|16836.2|16806.2|16836.1|16806.1|16836.7|16806.7|16835.9|16805.9|0
1712615400000|2024-04-08 22:30:00|16836.4|16806.4|16837.2|16807.2|16837.2|16807.2|16836.1|16806.1|0
1712615700000|2024-04-08 22:35:00|16837|16807|16836.1|16806.1|16837|16807|16835.6|16805.6|0
1712616000000|2024-04-08 22:40:00|16835.7|16805.7|16835.6|16805.6|16836.7|16806.7|16835.6|16805.6|0
1712616300000|2024-04-08 22:45:00|16835.8|16805.8|16835.7|16805.7|16836.4|16806.4|16834.6|16804.6|0
1712616600000|2024-04-08 22:50:00|16835.9|16805.9|16836.8|16806.8|16836.8|16806.8|16835.9|16805.9|0
1712616900000|2024-04-08 22:55:00|16837|16807|16837.9|16807.9|16837.9|16807.9|16836.2|16806.2|0
1712617200000|2024-04-08 23:00:00|16837.5|16807.5|16836.7|16806.7|16838.3|16808.3|16836.7|16806.7|0
1712617500000|2024-04-08 23:05:00|16836.2|16806.2|16836.7|16806.7|16837.2|16807.2|16836.2|16806.2|0
1712617800000|2024-04-08 23:10:00|16836.2|16806.2|16833.6|16803.6|16836.7|16806.7|16833.6|16803.6|0
1712618100000|2024-04-08 23:15:00|16833|16803|16833.4|16803.4|16833.4|16803.4|16831.8|16801.8|0
1712618400000|2024-04-08 23:20:00|16833.2|16803.2|16832.4|16802.4|16833.4|16803.4|16831.8|16801.8|0
1712618700000|2024-04-08 23:25:00|16832.1|16802.1|16831.3|16801.3|16832.4|16802.4|16831.3|16801.3|0
1712619000000|2024-04-08 23:30:00|16834.8|16804.8|16835.6|16805.6|16836.7|16806.7|16834.6|16804.6|0
1712619300000|2024-04-08 23:35:00|16835.4|16805.4|16836.1|16806.1|16836.1|16806.1|16835.1|16805.1|0
1712619600000|2024-04-08 23:40:00|16835.9|16805.9|16837.1|16807.1|16837.7|16807.7|16835|16805|0
1712619900000|2024-04-08 23:45:00|16837.4|16807.4|16838.2|16808.2|16838.7|16808.7|16837.1|16807.1|0
1712620200000|2024-04-08 23:50:00|16837.7|16807.7|16836.3|16806.3|16837.7|16807.7|16835.8|16805.8|0
1712620500000|2024-04-08 23:55:00|16836.1|16806.1|16834.2|16804.2|16836.1|16806.1|16834.2|16804.2|0
1712620800000|2024-04-09 00:00:00|16834.7|16804.7|16832.9|16802.9|16836.6|16806.6|16832.9|16802.9|0
1712621100000|2024-04-09 00:05:00|16832.4|16802.4|16832.8|16802.8|16836|16806|16832.3|16802.3|0
1712621400000|2024-04-09 00:10:00|16833.1|16803.1|16835.7|16805.7|16836.5|16806.5|16832.8|16802.8|0
1712621700000|2024-04-09 00:15:00|16835.9|16805.9|16826.7|16796.7|16836.2|16806.2|16826.7|16796.7|0
1712622000000|2024-04-09 00:20:00|16827|16797|16824.6|16794.6|16827.2|16797.2|16818.8|16788.8|0
1712622300000|2024-04-09 00:25:00|16824.8|16794.8|16822.7|16792.7|16824.8|16794.8|16822.3|16792.3|0
1712622600000|2024-04-09 00:30:00|16823.2|16793.2|16823.7|16793.7|16824.1|16794.1|16822.3|16792.3|0
1712622900000|2024-04-09 00:35:00|16823.9|16793.9|16824.7|16794.7|16826.4|16796.4|16823.9|16793.9|0
1712623200000|2024-04-09 00:40:00|16824.5|16794.5|16822.7|16792.7|16824.5|16794.5|16822.4|16792.4|0
1712623500000|2024-04-09 00:45:00|16822.9|16792.9|16823.4|16793.4|16824.3|16794.3|16822.9|16792.9|0
1712623800000|2024-04-09 00:50:00|16823.1|16793.1|16821.7|16791.7|16823.1|16793.1|16821.5|16791.5|0
1712624100000|2024-04-09 00:55:00|16821.9|16791.9|16811.9|16781.9|16822.7|16792.7|16811.9|16781.9|0
1712624400000|2024-04-09 01:00:00|16812.2|16782.2|16813.1|16783.1|16813.6|16783.6|16811.9|16781.9|0
1712624700000|2024-04-09 01:05:00|16812.7|16782.7|16826.9|16796.9|16827.4|16797.4|16811.9|16781.9|0
1712625000000|2024-04-09 01:10:00|16826.5|16796.5|16832.4|16802.4|16832.4|16802.4|16826.2|16796.2|0
1712625300000|2024-04-09 01:15:00|16807.8|16802.8|16832.8|16827.8|16859.8|16854.8|16807.3|16802.3|1732
1712625600000|2024-04-09 01:20:00|16831.8|16826.8|16843.3|16838.3|16863.3|16858.3|16823.3|16818.3|1047
1712625900000|2024-04-09 01:25:00|16843.8|16838.8|16850.8|16845.8|16856.8|16851.8|16840.8|16835.8|546
1712626200000|2024-04-09 01:30:00|16855.8|16850.8|16981.8|16976.8|17002.3|16997.3|16830.3|16825.3|7932
1712626500000|2024-04-09 01:35:00|16979.3|16974.3|16963.3|16958.3|17037.3|17032.3|16954.8|16949.8|5525
1712626800000|2024-04-09 01:40:00|16961.8|16956.8|16921.3|16916.3|16983.8|16978.8|16913.8|16908.8|3955
1712627100000|2024-04-09 01:45:00|16920.3|16915.3|16942.8|16937.8|16951.8|16946.8|16916.8|16911.8|2221
1712627400000|2024-04-09 01:50:00|16943.8|16938.8|16885.3|16880.3|16961.3|16956.3|16884.8|16879.8|2843
1712627700000|2024-04-09 01:55:00|16884.3|16879.3|16873.8|16868.8|16911.3|16906.3|16868.8|16863.8|1838
1712628000000|2024-04-09 02:00:00|16874.8|16869.8|16875.8|16870.8|16902.3|16897.3|16850.8|16845.8|2440
1712628300000|2024-04-09 02:05:00|16876.3|16871.3|16902.8|16897.8|16911.8|16906.8|16865.3|16860.3|1755
1712628600000|2024-04-09 02:10:00|16906.8|16901.8|16890.8|16885.8|16909.3|16904.3|16874.8|16869.8|1379
1712628900000|2024-04-09 02:15:00|16894.8|16889.8|16915.8|16910.8|16928.8|16923.8|16890.8|16885.8|1557
1712629200000|2024-04-09 02:20:00|16916.3|16911.3|16926.8|16921.8|16939.8|16934.8|16905.3|16900.3|1384
1712629500000|2024-04-09 02:25:00|16925.3|16920.3|16896.8|16891.8|16932.8|16927.8|16888.8|16883.8|1527
1712629800000|2024-04-09 02:30:00|16896.3|16891.3|16844.3|16839.3|16896.3|16891.3|16842.8|16837.8|2032
1712630100000|2024-04-09 02:35:00|16845.8|16840.8|16815.8|16810.8|16848.3|16843.3|16811.8|16806.8|2007
1712630400000|2024-04-09 02:40:00|16817.3|16812.3|16832.8|16827.8|16856.3|16851.3|16817.3|16812.3|1658
1712630700000|2024-04-09 02:45:00|16833.3|16828.3|16845.8|16840.8|16859.3|16854.3|16819.8|16814.8|1294
1712631000000|2024-04-09 02:50:00|16846.3|16841.3|16877.3|16872.3|16879.3|16874.3|16834.8|16829.8|1143
1712631300000|2024-04-09 02:55:00|16873.8|16868.8|16875.3|16870.3|16879.3|16874.3|16851.3|16846.3|856
1712631600000|2024-04-09 03:00:00|16875.8|16870.8|16884.8|16879.8|16888.3|16883.3|16863.3|16858.3|793
1712631900000|2024-04-09 03:05:00|16885.3|16880.3|16901.3|16896.3|16908.8|16903.8|16883.3|16878.3|1076
1712632200000|2024-04-09 03:10:00|16900.8|16895.8|16891.3|16886.3|16903.3|16898.3|16879.3|16874.3|762
1712632500000|2024-04-09 03:15:00|16892.3|16887.3|16886.8|16881.8|16894.8|16889.8|16866.8|16861.8|786
1712632800000|2024-04-09 03:20:00|16885.3|16880.3|16886.3|16881.3|16899.8|16894.8|16879.8|16874.8|565
1712633100000|2024-04-09 03:25:00|16885.8|16880.8|16856.8|16851.8|16897.3|16892.3|16848.3|16843.3|890
1712633400000|2024-04-09 03:30:00|16857.3|16852.3|16851.3|16846.3|16861.8|16856.8|16838.8|16833.8|672
1712633700000|2024-04-09 03:35:00|16850.8|16845.8|16851.3|16846.3|16853.3|16848.3|16843.3|16838.3|345
1712634000000|2024-04-09 03:40:00|16850.8|16845.8|16846.3|16841.3|16854.8|16849.8|16841.3|16836.3|359
1712634300000|2024-04-09 03:45:00|16846.8|16841.8|16855.8|16850.8|16856.8|16851.8|16839.8|16834.8|343
1712634600000|2024-04-09 03:50:00|16855.3|16850.3|16838.8|16833.8|16855.8|16850.8|16837.8|16832.8|396
1712634900000|2024-04-09 03:55:00|16837.8|16832.8|16846.3|16841.3|16846.8|16841.8|16823.8|16818.8|810
1712635200000|2024-04-09 04:00:00|16841.8|16811.8|16841.9|16811.9|16842.6|16812.6|16841.3|16811.3|1
1712635500000|2024-04-09 04:05:00|16841.7|16811.7|16842|16812|16842.6|16812.6|16841.4|16811.4|0
1712635800000|2024-04-09 04:10:00|16842.1|16812.1|16842.6|16812.6|16843.4|16813.4|16842|16812|0
1712636100000|2024-04-09 04:15:00|16843.1|16813.1|16848.6|16818.6|16848.6|16818.6|16842.6|16812.6|0
1712636400000|2024-04-09 04:20:00|16848.9|16818.9|16849.2|16819.2|16849.4|16819.4|16848.2|16818.2|0
1712636700000|2024-04-09 04:25:00|16849.3|16819.3|16849.3|16819.3|16849.4|16819.4|16848.7|16818.7|0
1712637000000|2024-04-09 04:30:00|16849.5|16819.5|16850.9|16820.9|16850.9|16820.9|16849.5|16819.5|0
1712637300000|2024-04-09 04:35:00|16850.5|16820.5|16850.2|16820.2|16851.2|16821.2|16850.2|16820.2|0
1712637600000|2024-04-09 04:40:00|16850.4|16820.4|16851.3|16821.3|16851.8|16821.8|16850.3|16820.3|0
1712637900000|2024-04-09 04:45:00|16851.8|16821.8|16852|16822|16852.7|16822.7|16851.3|16821.3|0
1712638200000|2024-04-09 04:50:00|16852.5|16822.5|16847|16817|16852.5|16822.5|16847|16817|0
1712638500000|2024-04-09 04:55:00|16847.3|16817.3|16847|16817|16847.5|16817.5|16847|16817|0
1712638800000|2024-04-09 05:00:00|16845.3|16840.3|16870.3|16865.3|16873.3|16868.3|16833.3|16828.3|1436
1712639100000|2024-04-09 05:05:00|16868.3|16863.3|16880.8|16875.8|16885.3|16880.3|16862.3|16857.3|1066
1712639400000|2024-04-09 05:10:00|16881.8|16876.8|16880.3|16875.3|16889.3|16884.3|16867.8|16862.8|807
1712639700000|2024-04-09 05:15:00|16881.8|16876.8|16873.8|16868.8|16897.3|16892.3|16873.3|16868.3|789
1712640000000|2024-04-09 05:20:00|16874.3|16869.3|16860.3|16855.3|16877.8|16872.8|16857.3|16852.3|819
1712640300000|2024-04-09 05:25:00|16859.3|16854.3|16849.3|16844.3|16864.8|16859.8|16838.8|16833.8|665
1712640600000|2024-04-09 05:30:00|16849.8|16844.8|16838.3|16833.3|16853.8|16848.8|16837.3|16832.3|608
1712640900000|2024-04-09 05:35:00|16837.8|16832.8|16849.3|16844.3|16853.8|16848.8|16829.8|16824.8|662
1712641200000|2024-04-09 05:40:00|16848.8|16843.8|16854.8|16849.8|16865.8|16860.8|16841.3|16836.3|563
1712641500000|2024-04-09 05:45:00|16855.3|16850.3|16871.3|16866.3|16871.8|16866.8|16842.3|16837.3|488
1712641800000|2024-04-09 05:50:00|16870.8|16865.8|16866.3|16861.3|16880.3|16875.3|16866.3|16861.3|595
1712642100000|2024-04-09 05:55:00|16865.8|16860.8|16857.3|16852.3|16866.8|16861.8|16848.8|16843.8|436
1712642400000|2024-04-09 06:00:00|16856.3|16851.3|16855.8|16850.8|16874.8|16869.8|16853.3|16848.3|601
1712642700000|2024-04-09 06:05:00|16856.8|16851.8|16873.8|16868.8|16879.3|16874.3|16854.3|16849.3|473
1712643000000|2024-04-09 06:10:00|16873.3|16868.3|16874.3|16869.3|16886.8|16881.8|16872.8|16867.8|538
1712643300000|2024-04-09 06:15:00|16874.8|16869.8|16883.3|16878.3|16886.8|16881.8|16869.8|16864.8|438
1712643600000|2024-04-09 06:20:00|16882.8|16877.8|16891.8|16886.8|16895.3|16890.3|16881.8|16876.8|740
1712643900000|2024-04-09 06:25:00|16893.3|16888.3|16897.8|16892.8|16908.3|16903.3|16886.8|16881.8|831
1712644200000|2024-04-09 06:30:00|16898.3|16893.3|16892.8|16887.8|16905.8|16900.8|16882.3|16877.3|836
1712644500000|2024-04-09 06:35:00|16894.3|16889.3|16889.8|16884.8|16895.3|16890.3|16883.8|16878.8|388
1712644800000|2024-04-09 06:40:00|16890.3|16885.3|16881.8|16876.8|16890.3|16885.3|16872.8|16867.8|484
1712645100000|2024-04-09 06:45:00|16881.3|16876.3|16871.3|16866.3|16881.3|16876.3|16859.3|16854.3|708
1712645400000|2024-04-09 06:50:00|16870.8|16865.8|16871.3|16866.3|16876.3|16871.3|16865.3|16860.3|352
1712645700000|2024-04-09 06:55:00|16870.8|16865.8|16869.8|16864.8|16872.8|16867.8|16861.8|16856.8|353
1712646000000|2024-04-09 07:00:00|16868.8|16863.8|16864.3|16859.3|16873.8|16868.8|16861.3|16856.3|435
1712646300000|2024-04-09 07:05:00|16864.8|16859.8|16864.8|16859.8|16871.3|16866.3|16860.8|16855.8|439
1712646600000|2024-04-09 07:10:00|16865.3|16860.3|16857.8|16852.8|16871.3|16866.3|16855.3|16850.3|397
1712646900000|2024-04-09 07:15:00|16858.3|16853.3|16856.8|16851.8|16868.8|16863.8|16849.8|16844.8|379
1712647200000|2024-04-09 07:20:00|16857.8|16852.8|16860.8|16855.8|16869.8|16864.8|16856.8|16851.8|375
1712647500000|2024-04-09 07:25:00|16859.8|16854.8|16859.8|16854.8|16864.8|16859.8|16853.8|16848.8|422
1712647800000|2024-04-09 07:30:00|16858.8|16853.8|16872.8|16867.8|16875.8|16870.8|16857.3|16852.3|653
1712648100000|2024-04-09 07:35:00|16872.3|16867.3|16858.3|16853.3|16875.8|16870.8|16851.3|16846.3|594
1712648400000|2024-04-09 07:40:00|16858.8|16853.8|16855.8|16850.8|16860.8|16855.8|16846.8|16841.8|482
1712648700000|2024-04-09 07:45:00|16856.3|16851.3|16851.8|16846.8|16857.8|16852.8|16848.3|16843.3|541
1712649000000|2024-04-09 07:50:00|16852.3|16847.3|16854.8|16849.8|16860.8|16855.8|16847.8|16842.8|723
1712649300000|2024-04-09 07:55:00|16854.3|16849.3|16852.8|16847.8|16855.3|16850.3|16848.8|16843.8|811
1712649600000|2024-04-09 08:00:00|16853.3|16848.3|16834.3|16829.3|16853.3|16848.3|16829.8|16824.8|1209
1712649900000|2024-04-09 08:05:00|16834.8|16829.8|16824.3|16819.3|16840.8|16835.8|16816.3|16811.3|1471
1712650200000|2024-04-09 08:10:00|16823.8|16818.8|16825.8|16820.8|16831.3|16826.3|16819.8|16814.8|631
1712650500000|2024-04-09 08:15:00|16826.3|16821.3|16826.8|16821.8|16837.3|16832.3|16826.3|16821.3|448
1712650800000|2024-04-09 08:20:00|16828.3|16823.3|16835.3|16830.3|16837.8|16832.8|16826.3|16821.3|271
1712651100000|2024-04-09 08:25:00|16834.3|16829.3|16828.3|16823.3|16838.8|16833.8|16825.8|16820.8|689
1712651400000|2024-04-09 08:30:00|16824|16794|16817.2|16787.2|16824.7|16794.7|16816.2|16786.2|0
1712651700000|2024-04-09 08:35:00|16816.9|16786.9|16820.7|16790.7|16821.6|16791.6|16815.8|16785.8|120
1712652000000|2024-04-09 08:40:00|16820.4|16790.4|16824.3|16794.3|16826.2|16796.2|16819.5|16789.5|0
1712652300000|2024-04-09 08:45:00|16824.6|16794.6|16824.1|16794.1|16825.1|16795.1|16820.1|16790.1|0
1712652600000|2024-04-09 08:50:00|16824.3|16794.3|16828.1|16798.1|16828.6|16798.6|16822.9|16792.9|0
1712652900000|2024-04-09 08:55:00|16827.9|16797.9|16828.2|16798.2|16830.3|16800.3|16826.9|16796.9|0
1712653200000|2024-04-09 09:00:00|16827.9|16797.9|16828.9|16798.9|16829.1|16799.1|16824.8|16794.8|0
1712653500000|2024-04-09 09:05:00|16828.4|16798.4|16825.3|16795.3|16832.2|16802.2|16825.3|16795.3|0
1712653800000|2024-04-09 09:10:00|16825.8|16795.8|16828.9|16798.9|16830.1|16800.1|16825.3|16795.3|0
1712654100000|2024-04-09 09:15:00|16831.8|16823.8|16854.3|16846.3|16856.8|16848.8|16831.8|16823.8|216
1712654400000|2024-04-09 09:20:00|16854.8|16846.8|16863.8|16855.8|16864.3|16856.3|16854.8|16846.8|161
1712654700000|2024-04-09 09:25:00|16861.8|16853.8|16865.8|16857.8|16866.3|16858.3|16860.3|16852.3|209
1712655000000|2024-04-09 09:30:00|16865.3|16857.3|16865.3|16857.3|16871.3|16863.3|16860.8|16852.8|118
1712655300000|2024-04-09 09:35:00|16864.8|16856.8|16863.8|16855.8|16867.8|16859.8|16861.8|16853.8|72
1712655600000|2024-04-09 09:40:00|16864.3|16856.3|16859.8|16851.8|16865.8|16857.8|16858.3|16850.3|58
1712655900000|2024-04-09 09:45:00|16859.3|16851.3|16866.8|16858.8|16867.8|16859.8|16857.3|16849.3|52
1712656200000|2024-04-09 09:50:00|16866.3|16858.3|16872.8|16864.8|16872.8|16864.8|16864.8|16856.8|47
1712656500000|2024-04-09 09:55:00|16872.3|16864.3|16866.8|16858.8|16874.8|16866.8|16864.3|16856.3|38
1712656800000|2024-04-09 10:00:00|16866.3|16858.3|16869.8|16861.8|16869.8|16861.8|16864.3|16856.3|37
1712657100000|2024-04-09 10:05:00|16869.3|16861.3|16861.8|16853.8|16869.3|16861.3|16861.3|16853.3|34
1712657400000|2024-04-09 10:10:00|16862.3|16854.3|16867.8|16859.8|16867.8|16859.8|16862.3|16854.3|72
1712657700000|2024-04-09 10:15:00|16868.3|16860.3|16873.3|16865.3|16873.8|16865.8|16867.8|16859.8|74
1712658000000|2024-04-09 10:20:00|16873.8|16865.8|16873.3|16865.3|16877.8|16869.8|16870.8|16862.8|77
1712658300000|2024-04-09 10:25:00|16872.8|16864.8|16868.8|16860.8|16874.8|16866.8|16868.3|16860.3|37
1712658600000|2024-04-09 10:30:00|16868.3|16860.3|16853.3|16845.3|16868.3|16860.3|16852.8|16844.8|79
1712658900000|2024-04-09 10:35:00|16852.8|16844.8|16847.3|16839.3|16855.8|16847.8|16846.3|16838.3|57
1712659200000|2024-04-09 10:40:00|16847.8|16839.8|16848.3|16840.3|16854.3|16846.3|16844.3|16836.3|88
1712659500000|2024-04-09 10:45:00|16847.8|16839.8|16855.3|16847.3|16856.8|16848.8|16846.8|16838.8|22
1712659800000|2024-04-09 10:50:00|16855.8|16847.8|16852.8|16844.8|16856.8|16848.8|16851.8|16843.8|11
1712660100000|2024-04-09 10:55:00|16853.3|16845.3|16856.8|16848.8|16859.3|16851.3|16850.8|16842.8|21
1712660400000|2024-04-09 11:00:00|16858.8|16850.8|16861.8|16853.8|16862.3|16854.3|16858.3|16850.3|36
1712660700000|2024-04-09 11:05:00|16861.3|16853.3|16863.3|16855.3|16865.3|16857.3|16860.3|16852.3|33
1712661000000|2024-04-09 11:10:00|16863.8|16855.8|16869.8|16861.8|16869.8|16861.8|16862.8|16854.8|27
1712661300000|2024-04-09 11:15:00|16870.3|16862.3|16858.8|16850.8|16870.3|16862.3|16856.3|16848.3|49
1712661600000|2024-04-09 11:20:00|16858.3|16850.3|16862.3|16854.3|16865.3|16857.3|16857.8|16849.8|22
1712661900000|2024-04-09 11:25:00|16862.8|16854.8|16861.3|16853.3|16862.8|16854.8|16858.8|16850.8|12
1712662200000|2024-04-09 11:30:00|16861.8|16853.8|16861.3|16853.3|16865.8|16857.8|16860.8|16852.8|26
1712662500000|2024-04-09 11:35:00|16861.8|16853.8|16860.3|16852.3|16865.3|16857.3|16859.8|16851.8|14
1712662800000|2024-04-09 11:40:00|16859.8|16851.8|16859.3|16851.3|16863.8|16855.8|16858.3|16850.3|27
1712663100000|2024-04-09 11:45:00|16858.8|16850.8|16858.3|16850.3|16859.8|16851.8|16852.3|16844.3|40
1712663400000|2024-04-09 11:50:00|16858.8|16850.8|16859.8|16851.8|16859.8|16851.8|16852.8|16844.8|17
1712663700000|2024-04-09 11:55:00|16859.3|16851.3|16865.8|16857.8|16868.3|16860.3|16858.3|16850.3|40
1712664000000|2024-04-09 12:00:00|16865.3|16857.3|16865.3|16857.3|16866.8|16858.8|16861.8|16853.8|38
1712664300000|2024-04-09 12:05:00|16864.8|16856.8|16870.8|16862.8|16873.3|16865.3|16864.3|16856.3|51
1712664600000|2024-04-09 12:10:00|16870.3|16862.3|16874.3|16866.3|16877.3|16869.3|16867.3|16859.3|43
1712664900000|2024-04-09 12:15:00|16875.3|16867.3|16873.3|16865.3|16877.3|16869.3|16872.3|16864.3|51
1712665200000|2024-04-09 12:20:00|16872.3|16864.3|16869.8|16861.8|16873.8|16865.8|16866.3|16858.3|39
1712665500000|2024-04-09 12:25:00|16869.3|16861.3|16874.8|16866.8|16875.3|16867.3|16865.8|16857.8|22
1712665800000|2024-04-09 12:30:00|16875.3|16867.3|16880.8|16872.8|16885.3|16877.3|16872.8|16864.8|81
1712666100000|2024-04-09 12:35:00|16880.3|16872.3|16880.8|16872.8|16881.8|16873.8|16876.8|16868.8|47
1712666400000|2024-04-09 12:40:00|16881.3|16873.3|16893.3|16885.3|16893.8|16885.8|16880.8|16872.8|83
1712666700000|2024-04-09 12:45:00|16893.8|16885.8|16894.8|16886.8|16895.3|16887.3|16885.3|16877.3|70
1712667000000|2024-04-09 12:50:00|16895.3|16887.3|16885.8|16877.8|16896.8|16888.8|16885.8|16877.8|65
1712667300000|2024-04-09 12:55:00|16886.3|16878.3|16883.3|16875.3|16890.3|16882.3|16881.8|16873.8|59
1712667600000|2024-04-09 13:00:00|16883.8|16875.8|16886.8|16878.8|16888.8|16880.8|16881.8|16873.8|67
1712667900000|2024-04-09 13:05:00|16886.3|16878.3|16888.8|16880.8|16888.8|16880.8|16884.3|16876.3|31
1712668200000|2024-04-09 13:10:00|16888.3|16880.3|16890.8|16882.8|16891.8|16883.8|16885.8|16877.8|43
1712668500000|2024-04-09 13:15:00|16891.3|16883.3|16892.3|16884.3|16892.8|16884.8|16886.3|16878.3|48
1712668800000|2024-04-09 13:20:00|16890.8|16882.8|16898.3|16890.3|16900.3|16892.3|16889.8|16881.8|65
1712669100000|2024-04-09 13:25:00|16898.8|16890.8|16899.3|16891.3|16900.3|16892.3|16893.8|16885.8|64
1712669400000|2024-04-09 13:30:00|16899.8|16891.8|16957.8|16949.8|16958.3|16950.3|16896.8|16888.8|780
1712669700000|2024-04-09 13:35:00|16957.3|16949.3|16950.3|16942.3|16963.8|16955.8|16936.3|16928.3|532
1712670000000|2024-04-09 13:40:00|16949.3|16941.3|16947.3|16939.3|16956.8|16948.8|16941.8|16933.8|251
1712670300000|2024-04-09 13:45:00|16945.8|16937.8|16932.8|16924.8|16949.8|16941.8|16928.8|16920.8|214
1712670600000|2024-04-09 13:50:00|16933.3|16925.3|16922.3|16914.3|16934.8|16926.8|16920.8|16912.8|218
1712670900000|2024-04-09 13:55:00|16921.8|16913.8|16937.3|16929.3|16939.8|16931.8|16913.3|16905.3|202
1712671200000|2024-04-09 14:00:00|16937.8|16929.8|16939.3|16931.3|16943.8|16935.8|16927.8|16919.8|159
1712671500000|2024-04-09 14:05:00|16938.8|16930.8|16936.8|16928.8|16942.3|16934.3|16926.8|16918.8|125
1712671800000|2024-04-09 14:10:00|16937.3|16929.3|16939.8|16931.8|16942.3|16934.3|16928.8|16920.8|84
1712672100000|2024-04-09 14:15:00|16940.3|16932.3|16934.8|16926.8|16946.3|16938.3|16928.8|16920.8|105
1712672400000|2024-04-09 14:20:00|16934.3|16926.3|16941.3|16933.3|16945.8|16937.8|16930.8|16922.8|68
1712672700000|2024-04-09 14:25:00|16940.8|16932.8|16919.3|16911.3|16945.3|16937.3|16917.3|16909.3|140
1712673000000|2024-04-09 14:30:00|16918.8|16910.8|16910.3|16902.3|16919.8|16911.8|16896.8|16888.8|259
1712673300000|2024-04-09 14:35:00|16910.8|16902.8|16892.8|16884.8|16911.3|16903.3|16891.8|16883.8|228
1712673600000|2024-04-09 14:40:00|16893.3|16885.3|16882.3|16874.3|16900.3|16892.3|16873.3|16865.3|418
1712673900000|2024-04-09 14:45:00|16881.8|16873.8|16883.3|16875.3|16887.8|16879.8|16877.8|16869.8|203
1712674200000|2024-04-09 14:50:00|16882.8|16874.8|16881.8|16873.8|16895.8|16887.8|16874.8|16866.8|258
1712674500000|2024-04-09 14:55:00|16882.3|16874.3|16894.8|16886.8|16896.3|16888.3|16881.3|16873.3|96
1712674800000|2024-04-09 15:00:00|16894.3|16886.3|16902.3|16894.3|16905.8|16897.8|16891.3|16883.3|148
1712675100000|2024-04-09 15:05:00|16902.8|16894.8|16889.3|16881.3|16904.8|16896.8|16888.3|16880.3|111
1712675400000|2024-04-09 15:10:00|16888.8|16880.8|16885.8|16877.8|16898.3|16890.3|16883.3|16875.3|158
1712675700000|2024-04-09 15:15:00|16885.3|16877.3|16897.8|16889.8|16899.3|16891.3|16880.3|16872.3|112
1712676000000|2024-04-09 15:20:00|16897.3|16889.3|16898.8|16890.8|16907.8|16899.8|16897.3|16889.3|79
1712676300000|2024-04-09 15:25:00|16898.3|16890.3|16896.8|16888.8|16906.3|16898.3|16892.8|16884.8|103
1712676600000|2024-04-09 15:30:00|16897.3|16889.3|16895.8|16887.8|16902.8|16894.8|16892.3|16884.3|54
1712676900000|2024-04-09 15:35:00|16896.3|16888.3|16895.3|16887.3|16900.8|16892.8|16889.8|16881.8|51
1712677200000|2024-04-09 15:40:00|16895.8|16887.8|16904.8|16896.8|16912.3|16904.3|16893.8|16885.8|115
1712677500000|2024-04-09 15:45:00|16904.3|16896.3|16909.8|16901.8|16911.8|16903.8|16903.8|16895.8|42
1712677800000|2024-04-09 15:50:00|16909.3|16901.3|16902.8|16894.8|16909.3|16901.3|16900.8|16892.8|32
1712678100000|2024-04-09 15:55:00|16903.3|16895.3|16896.8|16888.8|16904.3|16896.3|16894.3|16886.3|61
1712678400000|2024-04-09 16:00:00|16897.3|16889.3|16900.8|16892.8|16901.8|16893.8|16896.8|16888.8|24
1712678700000|2024-04-09 16:05:00|16901.3|16893.3|16903.3|16895.3|16905.8|16897.8|16896.8|16888.8|59
1712679000000|2024-04-09 16:10:00|16903.8|16895.8|16906.8|16898.8|16911.3|16903.3|16902.3|16894.3|30
1712679300000|2024-04-09 16:15:00|16907.3|16899.3|16910.3|16902.3|16913.3|16905.3|16904.8|16896.8|56
1712679600000|2024-04-09 16:20:00|16910.8|16902.8|16912.3|16904.3|16913.8|16905.8|16908.3|16900.3|33
1712679900000|2024-04-09 16:25:00|16913.3|16905.3|16915.8|16907.8|16919.3|16911.3|16912.3|16904.3|66
1712680200000|2024-04-09 16:30:00|16916.3|16908.3|16926.8|16918.8|16927.3|16919.3|16915.8|16907.8|87
1712680500000|2024-04-09 16:35:00|16926.3|16918.3|16924.8|16916.8|16926.8|16918.8|16921.8|16913.8|36
1712680800000|2024-04-09 16:40:00|16924.3|16916.3|16920.8|16912.8|16925.8|16917.8|16918.8|16910.8|30
1712681100000|2024-04-09 16:45:00|16921.3|16913.3|16917.8|16909.8|16922.8|16914.8|16914.3|16906.3|59
1712681400000|2024-04-09 16:50:00|16918.3|16910.3|16906.3|16898.3|16919.8|16911.8|16906.3|16898.3|34
1712681700000|2024-04-09 16:55:00|16905.3|16897.3|16906.3|16898.3|16910.3|16902.3|16904.3|16896.3|37
1712682000000|2024-04-09 17:00:00|16906.8|16898.8|16904.8|16896.8|16906.8|16898.8|16895.3|16887.3|66
1712682300000|2024-04-09 17:05:00|16905.3|16897.3|16905.3|16897.3|16907.8|16899.8|16900.8|16892.8|24
1712682600000|2024-04-09 17:10:00|16905.8|16897.8|16904.8|16896.8|16907.8|16899.8|16902.8|16894.8|6
1712682900000|2024-04-09 17:15:00|16904.3|16896.3|16905.3|16897.3|16905.3|16897.3|16898.8|16890.8|20
1712683200000|2024-04-09 17:20:00|16906.3|16898.3|16913.3|16905.3|16916.3|16908.3|16905.8|16897.8|26
1712683500000|2024-04-09 17:25:00|16912.8|16904.8|16908.8|16900.8|16913.8|16905.8|16907.8|16899.8|12
1712683800000|2024-04-09 17:30:00|16908.3|16900.3|16908.8|16900.8|16913.8|16905.8|16906.3|16898.3|12
1712684100000|2024-04-09 17:35:00|16909.3|16901.3|16912.8|16904.8|16912.8|16904.8|16908.8|16900.8|19
1712684400000|2024-04-09 17:40:00|16913.3|16905.3|16909.3|16901.3|16917.3|16909.3|16908.3|16900.3|14
1712684700000|2024-04-09 17:45:00|16909.8|16901.8|16908.3|16900.3|16911.3|16903.3|16907.3|16899.3|19
1712685000000|2024-04-09 17:50:00|16908.8|16900.8|16907.8|16899.8|16911.3|16903.3|16905.8|16897.8|20
1712685300000|2024-04-09 17:55:00|16907.3|16899.3|16897.8|16889.8|16907.8|16899.8|16897.3|16889.3|33
1712685600000|2024-04-09 18:00:00|16897.3|16889.3|16896.3|16888.3|16898.8|16890.8|16891.8|16883.8|34
1712685900000|2024-04-09 18:05:00|16896.8|16888.8|16900.8|16892.8|16902.8|16894.8|16896.8|16888.8|35
1712686200000|2024-04-09 18:10:00|16901.3|16893.3|16904.8|16896.8|16907.8|16899.8|16901.3|16893.3|20
1712686500000|2024-04-09 18:15:00|16905.3|16897.3|16909.8|16901.8|16909.8|16901.8|16902.3|16894.3|10
1712686800000|2024-04-09 18:20:00|16909.3|16901.3|16905.3|16897.3|16910.3|16902.3|16904.3|16896.3|11
1712687100000|2024-04-09 18:25:00|16904.8|16896.8|16906.8|16898.8|16909.8|16901.8|16904.8|16896.8|15
1712687400000|2024-04-09 18:30:00|16907.3|16899.3|16907.8|16899.8|16908.8|16900.8|16904.8|16896.8|19
1712687700000|2024-04-09 18:35:00|16907.3|16899.3|16907.3|16899.3|16911.8|16903.8|16906.3|16898.3|17
1712688000000|2024-04-09 18:40:00|16907.8|16899.8|16912.3|16904.3|16912.8|16904.8|16906.8|16898.8|16
1712688300000|2024-04-09 18:45:00|16911.8|16903.8|16908.8|16900.8|16912.3|16904.3|16907.3|16899.3|48
1712688600000|2024-04-09 18:50:00|16909.3|16901.3|16915.3|16907.3|16917.3|16909.3|16908.3|16900.3|41
1712688900000|2024-04-09 18:55:00|16916.3|16908.3|16932.5|16902.5|16932.5|16915.8|16914.3|16902.5|53
1712689200000|2024-04-09 19:00:00|16932.3|16902.3|16933.9|16903.9|16936|16906|16930.3|16900.3|0
1712689500000|2024-04-09 19:05:00|16934|16904|16919|16889|16934.6|16904.6|16915.9|16885.9|0
1712689800000|2024-04-09 19:10:00|16918.8|16888.8|16925|16895|16925.6|16895.6|16915.5|16885.5|0
1712690100000|2024-04-09 19:15:00|16924.9|16894.9|16933.7|16903.7|16933.7|16903.7|16924.8|16894.8|0
1712690400000|2024-04-09 19:20:00|16933.6|16903.6|16942.3|16912.3|16942.7|16912.7|16933.6|16903.6|0
1712690700000|2024-04-09 19:25:00|16942.5|16912.5|16958.9|16928.9|16959.3|16929.3|16942.3|16912.3|0
1712691000000|2024-04-09 19:30:00|16959|16929|16958.6|16928.6|16961.6|16931.6|16955.6|16925.6|0
1712691300000|2024-04-09 19:35:00|16958.7|16928.7|16949.8|16919.8|16959.2|16929.2|16949.8|16919.8|0
1712691600000|2024-04-09 19:40:00|16950.2|16920.2|16951.1|16921.1|16951.4|16921.4|16948|16918|0
1712691900000|2024-04-09 19:45:00|16951|16921|16953|16923|16953|16923|16946.8|16916.8|0
1712692200000|2024-04-09 19:50:00|16952.9|16922.9|16946.9|16916.9|16955.4|16925.4|16944.3|16914.3|0
1712692500000|2024-04-09 19:55:00|16947|16917|16966.1|16936.1|16966.3|16936.3|16947|16917|0
1712692800000|2024-04-09 20:00:00|16965.2|16935.2|16982.6|16952.6|16989.5|16959.5|16963|16933|0
1712693100000|2024-04-09 20:05:00|16982.1|16952.1|16979.9|16949.9|16984.2|16954.2|16978.9|16948.9|0
1712693400000|2024-04-09 20:10:00|16980.4|16950.4|16979.4|16949.4|16981.5|16951.5|16978.3|16948.3|0
1712693700000|2024-04-09 20:15:00|16979.6|16949.6|16979.4|16949.4|16979.9|16949.9|16978.3|16948.3|0
1712694000000|2024-04-09 20:20:00|16979.9|16949.9|16977.8|16947.8|16982.6|16952.6|16977.8|16947.8|0
1712694300000|2024-04-09 20:25:00|16978|16948|16977.3|16947.3|16978.9|16948.9|16976.7|16946.7|0
1712694600000|2024-04-09 20:30:00|16977.7|16947.7|16977.8|16947.8|16979.4|16949.4|16977.3|16947.3|0
1712694900000|2024-04-09 20:35:00|16977.5|16947.5|16979.9|16949.9|16981|16951|16977.5|16947.5|0
1712695200000|2024-04-09 20:40:00|16979.5|16949.5|16978|16948|16979.9|16949.9|16977.3|16947.3|0
1712695500000|2024-04-09 20:45:00|16977.6|16947.6|16975.1|16945.1|16977.6|16947.6|16975.1|16945.1|0
1712695800000|2024-04-09 20:50:00|16974.6|16944.6|16976.2|16946.2|16977.3|16947.3|16974.6|16944.6|0
1712696100000|2024-04-09 20:55:00|16975.7|16945.7|16975.3|16945.3|16977.3|16947.3|16973.5|16943.5|0
1712696400000|2024-04-09 21:00:00|16975.2|16945.2|16974.8|16944.8|16975.2|16945.2|16974.8|16944.8|0
1712696700000|2024-04-09 21:05:00|16975.3|16945.3|16976|16946|16976.2|16946.2|16975|16945|0
1712697000000|2024-04-09 21:10:00|16976.1|16946.1|16976.2|16946.2|16976.2|16946.2|16976.1|16946.1|0
1712697300000|2024-04-09 21:15:00|16976.1|16946.1|16976.6|16946.6|16976.7|16946.7|16976.1|16946.1|0
1712697600000|2024-04-09 21:20:00|16976.4|16946.4|16973.8|16943.8|16976.4|16946.4|16973.8|16943.8|0
1712697900000|2024-04-09 21:25:00|16973.7|16943.7|16973.2|16943.2|16973.8|16943.8|16973|16943|0
1712698200000|2024-04-09 21:30:00|16973.3|16943.3|16973.2|16943.2|16973.8|16943.8|16973.2|16943.2|0
1712698500000|2024-04-09 21:35:00|16973.1|16943.1|16972.9|16942.9|16973.3|16943.3|16972.9|16942.9|0
1712698800000|2024-04-09 21:40:00|16972.6|16942.6|16973.4|16943.4|16974|16944|16972.6|16942.6|0
1712699100000|2024-04-09 21:45:00|16973.8|16943.8|16973.4|16943.4|16974|16944|16973|16943|0
1712699400000|2024-04-09 21:50:00|16973.5|16943.5|16973.4|16943.4|16973.5|16943.5|16973.2|16943.2|0
1712699700000|2024-04-09 21:55:00|16973.1|16943.1|16974.1|16944.1|16974.1|16944.1|16973|16943|0
1712700000000|2024-04-09 22:00:00|16974.3|16944.3|16972.2|16942.2|16975.7|16945.7|16971.9|16941.9|0
1712700300000|2024-04-09 22:05:00|16972.4|16942.4|16974.1|16944.1|16974.6|16944.6|16972.2|16942.2|0
1712700600000|2024-04-09 22:10:00|16973.6|16943.6|16971.9|16941.9|16974.6|16944.6|16971.4|16941.4|0
1712700900000|2024-04-09 22:15:00|16936.7|16906.7|16937.7|16907.7|16937.8|16907.8|16936.6|16906.6|0
1712701200000|2024-04-09 22:20:00|16937.5|16907.5|16935|16905|16938.2|16908.2|16935|16905|0
1712701500000|2024-04-09 22:25:00|16935.3|16905.3|16933.8|16903.8|16936.4|16906.4|16933.8|16903.8|0
1712701800000|2024-04-09 22:30:00|16933.6|16903.6|16936.4|16906.4|16936.4|16906.4|16933.3|16903.3|0
1712702100000|2024-04-09 22:35:00|16936.7|16906.7|16935.9|16905.9|16938.6|16908.6|16935.4|16905.4|0
1712702400000|2024-04-09 22:40:00|16936|16906|16932.7|16902.7|16936|16906|16932.7|16902.7|0
1712702700000|2024-04-09 22:45:00|16933.2|16903.2|16936.9|16906.9|16936.9|16906.9|16932.7|16902.7|0
1712703000000|2024-04-09 22:50:00|16936.6|16906.6|16936.7|16906.7|16937.2|16907.2|16935.8|16905.8|0
1712703300000|2024-04-09 22:55:00|16936.4|16906.4|16937.7|16907.7|16937.7|16907.7|16936.1|16906.1|0
1712703600000|2024-04-09 23:00:00|16938|16908|16937.6|16907.6|16938.8|16908.8|16937|16907|0
1712703900000|2024-04-09 23:05:00|16937.8|16907.8|16937.6|16907.6|16938.6|16908.6|16937|16907|0
1712704200000|2024-04-09 23:10:00|16937.1|16907.1|16938.1|16908.1|16938.7|16908.7|16936.5|16906.5|0
1712704500000|2024-04-09 23:15:00|16938.2|16908.2|16937.2|16907.2|16938.2|16908.2|16937.2|16907.2|0
1712704800000|2024-04-09 23:20:00|16936.9|16906.9|16937.2|16907.2|16937.7|16907.7|16936.1|16906.1|0
1712705100000|2024-04-09 23:25:00|16936.9|16906.9|16937.2|16907.2|16937.2|16907.2|16936.6|16906.6|0
1712705400000|2024-04-09 23:30:00|16936.7|16906.7|16936.4|16906.4|16936.7|16906.7|16936.1|16906.1|0
1712705700000|2024-04-09 23:35:00|16936.6|16906.6|16937.5|16907.5|16938.1|16908.1|16936.4|16906.4|0
1712706000000|2024-04-09 23:40:00|16937.3|16907.3|16935.9|16905.9|16937.3|16907.3|16935.4|16905.4|0
1712706300000|2024-04-09 23:45:00|16969.3|16939.3|16969.8|16939.8|16969.8|16939.8|16969|16939|0
1712706600000|2024-04-09 23:50:00|16969.6|16939.6|16969.3|16939.3|16969.8|16939.8|16969.3|16939.3|0
1712706900000|2024-04-09 23:55:00|16969.7|16939.7|16968.2|16938.2|16969.8|16939.8|16968.2|16938.2|0
1712707200000|2024-04-10 00:00:00|16933.8|16903.8|16936.3|16906.3|16936.3|16906.3|16932.5|16902.5|0
1712707500000|2024-04-10 00:05:00|16935.8|16905.8|16935.8|16905.8|16936.3|16906.3|16934.7|16904.7|0
1712707800000|2024-04-10 00:10:00|16936|16906|16937.4|16907.4|16938|16908|16935.6|16905.6|0
1712708100000|2024-04-10 00:15:00|16937|16907|16935.7|16905.7|16937.3|16907.3|16934.5|16904.5|0
1712708400000|2024-04-10 00:20:00|16935.9|16905.9|16935.8|16905.8|16937.5|16907.5|16933.6|16903.6|0
1712708700000|2024-04-10 00:25:00|16935.6|16905.6|16935.8|16905.8|16936.9|16906.9|16935.6|16905.6|0
1712709000000|2024-04-10 00:30:00|16936|16906|16937.9|16907.9|16939.1|16909.1|16936|16906|0
1712709300000|2024-04-10 00:35:00|16938.4|16908.4|16940.1|16910.1|16941.3|16911.3|16937.9|16907.9|0
1712709600000|2024-04-10 00:40:00|16939.9|16909.9|16941.6|16911.6|16942.8|16912.8|16939.9|16909.9|0
1712709900000|2024-04-10 00:45:00|16942.1|16912.1|16930.4|16900.4|16942.1|16912.1|16930.4|16900.4|0
1712710200000|2024-04-10 00:50:00|16930|16900|16931.9|16901.9|16932.3|16902.3|16929.7|16899.7|0
1712710500000|2024-04-10 00:55:00|16931.4|16901.4|16946.4|16916.4|16946.4|16916.4|16931.2|16901.2|0
1712710800000|2024-04-10 01:00:00|16946.2|16916.2|16947.3|16917.3|16953.1|16923.1|16941.4|16911.4|0
1712711100000|2024-04-10 01:05:00|16946.9|16916.9|16952.6|16922.6|16952.6|16922.6|16946.9|16916.9|0
1712711400000|2024-04-10 01:10:00|16952.3|16922.3|16955.9|16925.9|16956.4|16926.4|16951.4|16921.4|0
1712711700000|2024-04-10 01:15:00|16988.3|16958.3|16941.3|16936.3|16988.3|16973.8|16925.3|16920.3|1492
1712712000000|2024-04-10 01:20:00|16938.3|16933.3|16956.8|16951.8|16966.3|16961.3|16920.3|16915.3|1097
1712712300000|2024-04-10 01:25:00|16957.3|16952.3|16935.8|16930.8|16964.3|16959.3|16928.3|16923.3|845
1712712600000|2024-04-10 01:30:00|16936.3|16931.3|16973.8|16968.8|16991.8|16986.8|16914.3|16909.3|4542
1712712900000|2024-04-10 01:35:00|16975.3|16970.3|16972.8|16967.8|16984.8|16979.8|16932.8|16927.8|2704
1712713200000|2024-04-10 01:40:00|16974.8|16969.8|16981.3|16976.3|17005.8|17000.8|16950.8|16945.8|3762
1712713500000|2024-04-10 01:45:00|16981.8|16976.8|17021.8|17016.8|17025.8|17020.8|16978.8|16973.8|2685
1712713800000|2024-04-10 01:50:00|17023.3|17018.3|17062.8|17057.8|17093.3|17088.3|17018.8|17013.8|5091
1712714100000|2024-04-10 01:55:00|17062.3|17057.3|17096.3|17091.3|17103.8|17098.8|17035.3|17030.3|3914
1712714400000|2024-04-10 02:00:00|17097.3|17092.3|17060.3|17055.3|17101.8|17096.8|17052.3|17047.3|2538
1712714700000|2024-04-10 02:05:00|17061.3|17056.3|17023.3|17018.3|17061.8|17056.8|16992.3|16987.3|4519
1712715000000|2024-04-10 02:10:00|17023.8|17018.8|17035.3|17030.3|17039.8|17034.8|17015.3|17010.3|1573
1712715300000|2024-04-10 02:15:00|17032.3|17027.3|17050.3|17045.3|17053.3|17048.3|17022.3|17017.3|1453
1712715600000|2024-04-10 02:20:00|17051.8|17046.8|17045.8|17040.8|17071.8|17066.8|17040.3|17035.3|1388
1712715900000|2024-04-10 02:25:00|17046.3|17041.3|17030.8|17025.8|17047.3|17042.3|17007.8|17002.8|1444
1712716200000|2024-04-10 02:30:00|17030.3|17025.3|17057.8|17052.8|17064.3|17059.3|17020.8|17015.8|1345
1712716500000|2024-04-10 02:35:00|17060.8|17055.8|17084.8|17079.8|17095.8|17090.8|17054.8|17049.8|1776
1712716800000|2024-04-10 02:40:00|17080.3|17075.3|17112.3|17107.3|17114.3|17109.3|17077.8|17072.8|2174
1712717100000|2024-04-10 02:45:00|17112.8|17107.8|17115.3|17110.3|17138.8|17133.8|17105.3|17100.3|2545
1712717400000|2024-04-10 02:50:00|17115.8|17110.8|17125.8|17120.8|17130.3|17125.3|17102.8|17097.8|1496
1712717700000|2024-04-10 02:55:00|17126.3|17121.3|17140.8|17135.8|17154.8|17149.8|17116.8|17111.8|1562
1712718000000|2024-04-10 03:00:00|17142.8|17137.8|17179.3|17174.3|17182.3|17177.3|17136.3|17131.3|2562
1712718300000|2024-04-10 03:05:00|17179.8|17174.8|17151.5|17146.5|17181.3|17176.3|17147.5|17142.5|1293
1712718600000|2024-04-10 03:10:00|17152|17147|17157|17152|17164|17159|17140.5|17135.5|1163
1712718900000|2024-04-10 03:15:00|17156|17151|17179|17174|17181|17176|17148|17143|1466
1712719200000|2024-04-10 03:20:00|17180|17175|17147|17142|17196|17191|17137|17132|2705
1712719500000|2024-04-10 03:25:00|17149|17144|17160.5|17155.5|17166|17161|17145|17140|1434
1712719800000|2024-04-10 03:30:00|17161.5|17156.5|17151.5|17146.5|17174|17169|17141.5|17136.5|1063
1712720100000|2024-04-10 03:35:00|17152|17147|17113.5|17108.5|17157|17152|17112.5|17107.5|1691
1712720400000|2024-04-10 03:40:00|17114|17109|17131.5|17126.5|17136.5|17131.5|17114|17109|817
1712720700000|2024-04-10 03:45:00|17131|17126|17145|17140|17146.5|17141.5|17123|17118|859
1712721000000|2024-04-10 03:50:00|17146|17141|17158.5|17153.5|17160.5|17155.5|17143.5|17138.5|678
1712721300000|2024-04-10 03:55:00|17159|17154|17149.5|17144.5|17159.5|17154.5|17146.5|17141.5|448
1712721600000|2024-04-10 04:00:00|17162.5|17132.5|17162.3|17132.3|17163.1|17133.1|17161.5|17131.5|2
1712721900000|2024-04-10 04:05:00|17162.6|17132.6|17169.2|17139.2|17169.2|17139.2|17162.6|17132.6|0
1712722200000|2024-04-10 04:10:00|17168.9|17138.9|17168.5|17138.5|17169.2|17139.2|17168|17138|0
1712722500000|2024-04-10 04:15:00|17163|17133|17163.4|17133.4|17163.9|17133.9|17163|17133|0
1712722800000|2024-04-10 04:20:00|17163.9|17133.9|17164.7|17134.7|17164.7|17134.7|17163|17133|0
1712723400000|2024-04-10 04:30:00|17150.8|17120.8|17151.5|17121.5|17151.8|17121.8|17150.3|17120.3|0
1712723700000|2024-04-10 04:35:00|17151.8|17121.8|17152.6|17122.6|17153|17123|17151.8|17121.8|0
1712724000000|2024-04-10 04:40:00|17152.1|17122.1|17152.4|17122.4|17153.4|17123.4|17152.1|17122.1|0
1712724300000|2024-04-10 04:45:00|17164.9|17134.9|17164.2|17134.2|17165.4|17135.4|17164.2|17134.2|0
1712724600000|2024-04-10 04:50:00|17164.7|17134.7|17163.7|17133.7|17164.7|17134.7|17163.4|17133.4|0
1712724900000|2024-04-10 04:55:00|17163.4|17133.4|17164.2|17134.2|17164.2|17134.2|17163.4|17133.4|0
1712725200000|2024-04-10 05:00:00|17163.7|17133.7|17159|17154|17164.2|17158|17121.5|17116.5|1567
1712725500000|2024-04-10 05:05:00|17157.5|17152.5|17163.5|17158.5|17177|17172|17146.5|17141.5|1309
1712725800000|2024-04-10 05:10:00|17164|17159|17171.5|17166.5|17184|17179|17162.5|17157.5|973
1712726100000|2024-04-10 05:15:00|17172|17167|17156|17151|17199|17194|17152|17147|2169
1712726400000|2024-04-10 05:20:00|17157.5|17152.5|17145|17140|17161|17156|17124.5|17119.5|1612
1712726700000|2024-04-10 05:25:00|17144.5|17139.5|17154|17149|17161.5|17156.5|17139.5|17134.5|1091
1712727000000|2024-04-10 05:30:00|17157|17152|17182.5|17177.5|17185|17180|17156.5|17151.5|1302
1712727300000|2024-04-10 05:35:00|17182|17177|17167.5|17162.5|17190|17185|17164|17159|1090
1712727600000|2024-04-10 05:40:00|17168|17163|17145|17140|17174|17169|17139|17134|1073
1712727900000|2024-04-10 05:45:00|17145.5|17140.5|17091|17086|17148|17143|17091|17086|2329
1712728200000|2024-04-10 05:50:00|17091.5|17086.5|17078.5|17073.5|17100.5|17095.5|17046|17041|3880
1712728500000|2024-04-10 05:55:00|17078|17073|17064.5|17059.5|17084.5|17079.5|17048|17043|1852
1712728800000|2024-04-10 06:00:00|17067|17062|17081|17076|17085|17080|17066.5|17061.5|1373
1712729100000|2024-04-10 06:05:00|17080.5|17075.5|17097.5|17092.5|17103.5|17098.5|17072.5|17067.5|1549
1712729400000|2024-04-10 06:10:00|17096|17091|17068.5|17063.5|17096|17091|17065|17060|929
1712729700000|2024-04-10 06:15:00|17069|17064|17094.5|17089.5|17097|17092|17057|17052|910
1712730000000|2024-04-10 06:20:00|17095|17090|17128|17123|17132|17127|17094|17089|1699
1712730300000|2024-04-10 06:25:00|17128.5|17123.5|17138|17133|17148.5|17143.5|17124|17119|1242
1712730600000|2024-04-10 06:30:00|17139|17134|17139.5|17134.5|17147|17142|17124|17119|1116
1712730900000|2024-04-10 06:35:00|17140|17135|17131|17126|17145.5|17140.5|17124|17119|761
1712731200000|2024-04-10 06:40:00|17130.5|17125.5|17137.5|17132.5|17139|17134|17121|17116|612
1712731500000|2024-04-10 06:45:00|17137|17132|17131|17126|17147|17142|17127.5|17122.5|831
1712731800000|2024-04-10 06:50:00|17132|17127|17133|17128|17138|17133|17118.5|17113.5|706
1712732100000|2024-04-10 06:55:00|17133.5|17128.5|17127|17122|17142|17137|17125.5|17120.5|699
1712732400000|2024-04-10 07:00:00|17127.5|17122.5|17136.5|17131.5|17145|17140|17127|17122|634
1712732700000|2024-04-10 07:05:00|17137.5|17132.5|17140|17135|17157|17152|17131|17126|970
1712733000000|2024-04-10 07:10:00|17139.5|17134.5|17139|17134|17145.5|17140.5|17131|17126|531
1712733300000|2024-04-10 07:15:00|17140.5|17135.5|17123.5|17118.5|17143|17138|17122.5|17117.5|496
1712733600000|2024-04-10 07:20:00|17124|17119|17133|17128|17133|17128|17110|17105|761
1712733900000|2024-04-10 07:25:00|17133.5|17128.5|17142|17137|17145.5|17140.5|17130|17125|573
1712734200000|2024-04-10 07:30:00|17143|17138|17135.5|17130.5|17156.5|17151.5|17130|17125|805
1712734500000|2024-04-10 07:35:00|17136|17131|17133|17128|17143|17138|17130.5|17125.5|502
1712734800000|2024-04-10 07:40:00|17132|17127|17151.5|17146.5|17154|17149|17128|17123|757
1712735100000|2024-04-10 07:45:00|17151|17146|17153|17148|17153|17148|17142|17137|853
1712735400000|2024-04-10 07:50:00|17152|17147|17138|17133|17156|17151|17136|17131|1374
1712735700000|2024-04-10 07:55:00|17138.5|17133.5|17149|17144|17149.5|17144.5|17136|17131|1584
1712736000000|2024-04-10 08:00:00|17149.5|17144.5|17131.5|17126.5|17156|17151|17131|17126|1417
1712736300000|2024-04-10 08:05:00|17131|17126|17139.5|17134.5|17146|17141|17131|17126|1732
1712736600000|2024-04-10 08:10:00|17138.5|17133.5|17130.5|17125.5|17141|17136|17125.5|17120.5|972
1712736900000|2024-04-10 08:15:00|17130|17125|17136.5|17131.5|17143.5|17138.5|17129.5|17124.5|501
1712737200000|2024-04-10 08:20:00|17137|17132|17123.5|17118.5|17146|17141|17121.5|17116.5|691
1712737500000|2024-04-10 08:25:00|17124.5|17119.5|17140|17135|17141|17136|17121|17116|1161
1712737800000|2024-04-10 08:30:00|17145.5|17115.5|17146|17116|17148.9|17118.9|17144.7|17114.7|428
1712738100000|2024-04-10 08:35:00|17145.6|17115.6|17150|17120|17150.2|17120.2|17143.6|17113.6|0
1712738400000|2024-04-10 08:40:00|17150.5|17120.5|17147.8|17117.8|17150.5|17120.5|17147|17117|0
1712738700000|2024-04-10 08:45:00|17147.3|17117.3|17146.9|17116.9|17147.8|17117.8|17143.1|17113.1|0
1712739000000|2024-04-10 08:50:00|17147.2|17117.2|17151.8|17121.8|17152.9|17122.9|17146.7|17116.7|0
1712739300000|2024-04-10 08:55:00|17152.2|17122.2|17154.1|17124.1|17156.1|17126.1|17152.2|17122.2|0
1712739600000|2024-04-10 09:00:00|17154.4|17124.4|17146.6|17116.6|17157.3|17127.3|17146.6|17116.6|0
1712739900000|2024-04-10 09:05:00|17146.4|17116.4|17149.2|17119.2|17150.4|17120.4|17145.6|17115.6|0
1712740200000|2024-04-10 09:10:00|17148.9|17118.9|17147.2|17117.2|17150.1|17120.1|17147.2|17117.2|0
1712740500000|2024-04-10 09:15:00|17146.7|17116.7|17146|17138|17149.5|17141.5|17138.5|17116.5|142
1712740800000|2024-04-10 09:20:00|17146.5|17138.5|17144|17136|17148|17140|17142.5|17134.5|91
1712741100000|2024-04-10 09:25:00|17143.5|17135.5|17129|17121|17145|17137|17128.5|17120.5|129
1712741400000|2024-04-10 09:30:00|17128.5|17120.5|17118|17110|17130.5|17122.5|17115|17107|169
1712741700000|2024-04-10 09:35:00|17117.5|17109.5|17112|17104|17120|17112|17112|17104|114
1712742000000|2024-04-10 09:40:00|17111.5|17103.5|17125|17117|17126|17118|17111.5|17103.5|152
1712742300000|2024-04-10 09:45:00|17125.5|17117.5|17124.5|17116.5|17125.5|17117.5|17118|17110|150
1712742600000|2024-04-10 09:50:00|17125|17117|17124|17116|17128.5|17120.5|17119|17111|114
1712742900000|2024-04-10 09:55:00|17123.5|17115.5|17114|17106|17124|17116|17110|17102|233
1712743200000|2024-04-10 10:00:00|17113.5|17105.5|17115.5|17107.5|17122.5|17114.5|17104.5|17096.5|145
1712743500000|2024-04-10 10:05:00|17116|17108|17113|17105|17117.5|17109.5|17111|17103|75
1712743800000|2024-04-10 10:10:00|17114.5|17106.5|17115|17107|17119|17111|17113.5|17105.5|35
1712744100000|2024-04-10 10:15:00|17114.5|17106.5|17117.5|17109.5|17123|17115|17114|17106|38
1712744400000|2024-04-10 10:20:00|17119.5|17111.5|17121|17113|17122.5|17114.5|17118|17110|28
1712744700000|2024-04-10 10:25:00|17121.5|17113.5|17121|17113|17125|17117|17117.5|17109.5|42
1712745000000|2024-04-10 10:30:00|17121.5|17113.5|17124.5|17116.5|17124.5|17116.5|17115|17107|74
1712745300000|2024-04-10 10:35:00|17123.5|17115.5|17120|17112|17124|17116|17119.5|17111.5|48
1712745600000|2024-04-10 10:40:00|17120.5|17112.5|17121|17113|17122.5|17114.5|17118.5|17110.5|35
1712745900000|2024-04-10 10:45:00|17120.5|17112.5|17120|17112|17122|17114|17113.5|17105.5|64
1712746200000|2024-04-10 10:50:00|17120.5|17112.5|17127.5|17119.5|17127.5|17119.5|17118.5|17110.5|25
1712746500000|2024-04-10 10:55:00|17128|17120|17132|17124|17133|17125|17125|17117|49
1712746800000|2024-04-10 11:00:00|17130|17122|17125|17117|17130|17122|17123.5|17115.5|55
1712747100000|2024-04-10 11:05:00|17125.5|17117.5|17131.5|17123.5|17134.5|17126.5|17125|17117|50
1712747400000|2024-04-10 11:10:00|17131|17123|17129.5|17121.5|17132|17124|17127.5|17119.5|44
1712747700000|2024-04-10 11:15:00|17130|17122|17125.5|17117.5|17130.5|17122.5|17124.5|17116.5|30
1712748000000|2024-04-10 11:20:00|17125|17117|17125|17117|17130|17122|17121.5|17113.5|49
1712748300000|2024-04-10 11:25:00|17124.5|17116.5|17117|17109|17126|17118|17116.5|17108.5|70
1712748600000|2024-04-10 11:30:00|17116.5|17108.5|17119|17111|17122|17114|17114|17106|63
1712748900000|2024-04-10 11:35:00|17119.5|17111.5|17118|17110|17121|17113|17116|17108|29
1712749200000|2024-04-10 11:40:00|17118.5|17110.5|17126.5|17118.5|17127|17119|17118.5|17110.5|18
1712749500000|2024-04-10 11:45:00|17125|17117|17126.5|17118.5|17128.5|17120.5|17125|17117|51
1712749800000|2024-04-10 11:50:00|17126|17118|17118|17110|17126|17118|17116.5|17108.5|38
1712750100000|2024-04-10 11:55:00|17117.5|17109.5|17119.5|17111.5|17123.5|17115.5|17116.5|17108.5|58
1712750400000|2024-04-10 12:00:00|17119|17111|17122|17114|17124|17116|17116.5|17108.5|35
1712750700000|2024-04-10 12:05:00|17121.5|17113.5|17121|17113|17122.5|17114.5|17119.5|17111.5|33
1712751000000|2024-04-10 12:10:00|17121.5|17113.5|17126|17118|17129.5|17121.5|17120.5|17112.5|84
1712751300000|2024-04-10 12:15:00|17125.5|17117.5|17113.5|17105.5|17126.5|17118.5|17113.5|17105.5|59
1712751600000|2024-04-10 12:20:00|17114|17106|17107.5|17099.5|17114|17106|17106.5|17098.5|145
1712751900000|2024-04-10 12:25:00|17108|17100|17109|17101|17111.5|17103.5|17098.5|17090.5|205
1712752200000|2024-04-10 12:30:00|17108.5|17100.5|17010|17002|17108.5|17100.5|16989|16981|1984
1712752500000|2024-04-10 12:35:00|17007|16999|16969|16961|17009|17001|16960|16952|1350
1712752800000|2024-04-10 12:40:00|16966|16958|16969.5|16961.5|16978.5|16970.5|16955.5|16947.5|642
1712753100000|2024-04-10 12:45:00|16969|16961|16977|16969|16988|16980|16956|16948|617
1712753400000|2024-04-10 12:50:00|16976.5|16968.5|16965|16957|16983.5|16975.5|16962|16954|454
1712753700000|2024-04-10 12:55:00|16966|16958|16921|16913|16966.5|16958.5|16913|16905|901
1712754000000|2024-04-10 13:00:00|16923|16915|16913|16905|16925|16917|16889.5|16881.5|863
1712754300000|2024-04-10 13:05:00|16914|16906|16896|16888|16916|16908|16886|16878|485
1712754600000|2024-04-10 13:10:00|16896.5|16888.5|16876|16868|16900|16892|16872.5|16864.5|446
1712754900000|2024-04-10 13:15:00|16876.5|16868.5|16895|16887|16899.5|16891.5|16876.5|16868.5|491
1712755200000|2024-04-10 13:20:00|16894.5|16886.5|16895|16887|16904|16896|16879|16871|295
1712755500000|2024-04-10 13:25:00|16894.5|16886.5|16905.5|16897.5|16906|16898|16890.5|16882.5|295
1712755800000|2024-04-10 13:30:00|16905|16897|16913|16905|16927|16919|16895|16887|877
1712756100000|2024-04-10 13:35:00|16913.5|16905.5|16903|16895|16945|16937|16899.5|16891.5|718
1712756400000|2024-04-10 13:40:00|16902.5|16894.5|16913|16905|16918|16910|16889|16881|534
1712756700000|2024-04-10 13:45:00|16912|16904|16885.5|16877.5|16912|16904|16878|16870|548
1712757000000|2024-04-10 13:50:00|16886|16878|16909|16901|16913.5|16905.5|16882.5|16874.5|344
1712757300000|2024-04-10 13:55:00|16908.5|16900.5|16882|16874|16910|16902|16879.5|16871.5|281
1712757600000|2024-04-10 14:00:00|16882.5|16874.5|16863|16855|16890|16882|16851.5|16843.5|632
1712757900000|2024-04-10 14:05:00|16864|16856|16898|16890|16901|16893|16863.5|16855.5|308
1712758200000|2024-04-10 14:10:00|16897.5|16889.5|16891|16883|16898.5|16890.5|16885.5|16877.5|116
1712758500000|2024-04-10 14:15:00|16891.5|16883.5|16910.5|16902.5|16917|16909|16886|16878|303
1712758800000|2024-04-10 14:20:00|16910|16902|16909|16901|16912|16904|16897|16889|186
1712759100000|2024-04-10 14:25:00|16909.5|16901.5|16904.5|16896.5|16916.5|16908.5|16899.5|16891.5|188
1712759400000|2024-04-10 14:30:00|16905|16897|16901.5|16893.5|16907.5|16899.5|16886|16878|282
1712759700000|2024-04-10 14:35:00|16903|16895|16910.5|16902.5|16916.5|16908.5|16896.5|16888.5|145
1712760000000|2024-04-10 14:40:00|16910|16902|16898|16890|16916.5|16908.5|16893.5|16885.5|197
1712760300000|2024-04-10 14:45:00|16898.5|16890.5|16895|16887|16904|16896|16888.5|16880.5|166
1712760600000|2024-04-10 14:50:00|16894.5|16886.5|16886.5|16878.5|16897|16889|16886|16878|146
1712760900000|2024-04-10 14:55:00|16886|16878|16884|16876|16887.5|16879.5|16877.5|16869.5|270
1712761200000|2024-04-10 15:00:00|16884.5|16876.5|16867|16859|16886|16878|16867|16859|210
1712761500000|2024-04-10 15:05:00|16867.5|16859.5|16864|16856|16868.5|16860.5|16849.5|16841.5|372
1712761800000|2024-04-10 15:10:00|16863.5|16855.5|16857|16849|16864|16856|16851.5|16843.5|233
1712762100000|2024-04-10 15:15:00|16856.5|16848.5|16845.5|16837.5|16857.5|16849.5|16844|16836|208
1712762400000|2024-04-10 15:20:00|16845|16837|16854.5|16846.5|16857|16849|16844.5|16836.5|153
1712762700000|2024-04-10 15:25:00|16855|16847|16868|16860|16868.5|16860.5|16849.5|16841.5|198
1712763000000|2024-04-10 15:30:00|16867.5|16859.5|16863|16855|16869.5|16861.5|16856.5|16848.5|148
1712763300000|2024-04-10 15:35:00|16863.5|16855.5|16858.5|16850.5|16867.5|16859.5|16856.5|16848.5|123
1712763600000|2024-04-10 15:40:00|16858|16850|16846.5|16838.5|16859.5|16851.5|16843|16835|102
1712763900000|2024-04-10 15:45:00|16847|16839|16847|16839|16850.5|16842.5|16843.5|16835.5|176
1712764200000|2024-04-10 15:50:00|16846.5|16838.5|16844|16836|16847|16839|16840|16832|219
1712764500000|2024-04-10 15:55:00|16844.5|16836.5|16848|16840|16850|16842|16839.5|16831.5|96
1712764800000|2024-04-10 16:00:00|16847.5|16839.5|16851|16843|16854|16846|16846.5|16838.5|74
1712765100000|2024-04-10 16:05:00|16851.5|16843.5|16850|16842|16851.5|16843.5|16845.5|16837.5|53
1712765400000|2024-04-10 16:10:00|16849.5|16841.5|16841|16833|16850|16842|16840.5|16832.5|95
1712765700000|2024-04-10 16:15:00|16841.5|16833.5|16843.5|16835.5|16846|16838|16839.5|16831.5|85
1712766000000|2024-04-10 16:20:00|16844|16836|16846|16838|16848|16840|16839.5|16831.5|65
1712766300000|2024-04-10 16:25:00|16846.5|16838.5|16853|16845|16854.5|16846.5|16845|16837|67
1712766600000|2024-04-10 16:30:00|16852.5|16844.5|16854|16846|16856.5|16848.5|16849.5|16841.5|44
1712766900000|2024-04-10 16:35:00|16853.5|16845.5|16857|16849|16858|16850|16853|16845|36
1712767200000|2024-04-10 16:40:00|16857.5|16849.5|16856.5|16848.5|16860.5|16852.5|16856|16848|45
1712767500000|2024-04-10 16:45:00|16856|16848|16862.5|16854.5|16863|16855|16854.5|16846.5|46
1712767800000|2024-04-10 16:50:00|16863|16855|16866.5|16858.5|16867|16859|16859.5|16851.5|43
1712768100000|2024-04-10 16:55:00|16867|16859|16868|16860|16870|16862|16866|16858|79
1712768400000|2024-04-10 17:00:00|16868.5|16860.5|16847|16839|16871.5|16863.5|16846.5|16838.5|270
1712768700000|2024-04-10 17:05:00|16847.5|16839.5|16834.5|16826.5|16849|16841|16831.5|16823.5|191
1712769000000|2024-04-10 17:10:00|16835|16827|16836|16828|16837.5|16829.5|16831.5|16823.5|183
1712769300000|2024-04-10 17:15:00|16835.5|16827.5|16848.5|16840.5|16851|16843|16833.5|16825.5|118
1712769600000|2024-04-10 17:20:00|16848|16840|16874|16866|16874.5|16866.5|16846.5|16838.5|164
1712769900000|2024-04-10 17:25:00|16874.5|16866.5|16860.5|16852.5|16880|16872|16858.5|16850.5|144
1712770200000|2024-04-10 17:30:00|16859|16851|16857|16849|16872|16864|16845.5|16837.5|170
1712770500000|2024-04-10 17:35:00|16856.5|16848.5|16838.5|16830.5|16857|16849|16837|16829|102
1712770800000|2024-04-10 17:40:00|16838|16830|16840.5|16832.5|16850|16842|16835.5|16827.5|94
1712771100000|2024-04-10 17:45:00|16841|16833|16850|16842|16851|16843|16839.5|16831.5|50
1712771400000|2024-04-10 17:50:00|16849.5|16841.5|16856.5|16848.5|16858.5|16850.5|16843.5|16835.5|41
1712771700000|2024-04-10 17:55:00|16856|16848|16860|16852|16870|16862|16855|16847|65
1712772000000|2024-04-10 18:00:00|16859.5|16851.5|16865|16857|16869|16861|16857|16849|85
1712772300000|2024-04-10 18:05:00|16864.5|16856.5|16862.5|16854.5|16866|16858|16858|16850|51
1712772600000|2024-04-10 18:10:00|16862|16854|16868.5|16860.5|16868.5|16860.5|16860|16852|24
1712772900000|2024-04-10 18:15:00|16868|16860|16862|16854|16874|16866|16858.5|16850.5|76
1712773200000|2024-04-10 18:20:00|16862.5|16854.5|16850|16842|16866|16858|16848|16840|80
1712773500000|2024-04-10 18:25:00|16849.5|16841.5|16848.5|16840.5|16859|16851|16847.5|16839.5|42
1712773800000|2024-04-10 18:30:00|16848|16840|16850|16842|16854|16846|16845|16837|77
1712774100000|2024-04-10 18:35:00|16849.5|16841.5|16855|16847|16858|16850|16847|16839|36
1712774400000|2024-04-10 18:40:00|16854.5|16846.5|16854|16846|16856.5|16848.5|16849.5|16841.5|52
1712774700000|2024-04-10 18:45:00|16854.5|16846.5|16859|16851|16859.5|16851.5|16851|16843|72
1712775000000|2024-04-10 18:50:00|16856|16848|16855.5|16847.5|16862.5|16854.5|16850|16842|90
1712775300000|2024-04-10 18:55:00|16855|16847|16857.8|16827.8|16857.8|16847|16840.5|16827.7|270
1712775600000|2024-04-10 19:00:00|16857.7|16827.7|16854.9|16824.9|16860.7|16830.7|16852.2|16822.2|0
1712775900000|2024-04-10 19:05:00|16855|16825|16868.7|16838.7|16868.7|16838.7|16854.7|16824.7|0
1712776200000|2024-04-10 19:10:00|16868.9|16838.9|16878.5|16848.5|16878.5|16848.5|16868.4|16838.4|0
1712776500000|2024-04-10 19:15:00|16878.4|16848.4|16885.1|16855.1|16886.8|16856.8|16877.9|16847.9|0
1712776800000|2024-04-10 19:20:00|16885.2|16855.2|16897.6|16867.6|16897.7|16867.7|16885.2|16855.2|0
1712777100000|2024-04-10 19:25:00|16897.3|16867.3|16894.8|16864.8|16901.7|16871.7|16893.4|16863.4|0
1712777400000|2024-04-10 19:30:00|16894.9|16864.9|16884.1|16854.1|16895.3|16865.3|16880|16850|0
1712777700000|2024-04-10 19:35:00|16883.9|16853.9|16882.8|16852.8|16887.3|16857.3|16882.6|16852.6|0
1712778000000|2024-04-10 19:40:00|16882.9|16852.9|16901.4|16871.4|16901.8|16871.8|16882.9|16852.9|0
1712778300000|2024-04-10 19:45:00|16901.2|16871.2|16899.5|16869.5|16906.5|16876.5|16898.1|16868.1|0
1712778600000|2024-04-10 19:50:00|16899.7|16869.7|16904.6|16874.6|16906.7|16876.7|16897.4|16867.4|0
1712778900000|2024-04-10 19:55:00|16904.3|16874.3|16898.5|16868.5|16919.1|16889.1|16897|16867|0
1712779200000|2024-04-10 20:00:00|16897.3|16867.3|16884.2|16854.2|16900.7|16870.7|16881|16851|0
1712779500000|2024-04-10 20:05:00|16884.6|16854.6|16881|16851|16885.2|16855.2|16876.1|16846.1|0
1712779800000|2024-04-10 20:10:00|16881.4|16851.4|16881|16851|16884.2|16854.2|16881|16851|0
1712780100000|2024-04-10 20:15:00|16881.4|16851.4|16883.6|16853.6|16886.8|16856.8|16880.4|16850.4|0
1712780400000|2024-04-10 20:20:00|16883.2|16853.2|16883.1|16853.1|16884.2|16854.2|16881.5|16851.5|0
1712780700000|2024-04-10 20:25:00|16882.9|16852.9|16884.7|16854.7|16886.3|16856.3|16882.8|16852.8|0
1712781000000|2024-04-10 20:30:00|16884.9|16854.9|16882.6|16852.6|16885.8|16855.8|16882|16852|0
1712781300000|2024-04-10 20:35:00|16883|16853|16886.3|16856.3|16886.3|16856.3|16883|16853|0
1712781600000|2024-04-10 20:40:00|16886.1|16856.1|16885.8|16855.8|16887.1|16857.1|16884.4|16854.4|0
1712781900000|2024-04-10 20:45:00|16885.5|16855.5|16887.9|16857.9|16887.9|16857.9|16884.7|16854.7|0
1712782200000|2024-04-10 20:50:00|16887.4|16857.4|16890.1|16860.1|16890.6|16860.6|16886.6|16856.6|0
1712782500000|2024-04-10 20:55:00|16889.6|16859.6|16893.1|16863.1|16894.4|16864.4|16888.5|16858.5|0
1712782800000|2024-04-10 21:00:00|16893|16863|16893.3|16863.3|16894.1|16864.1|16892.7|16862.7|0
1712783100000|2024-04-10 21:05:00|16892.8|16862.8|16891.8|16861.8|16892.8|16862.8|16890.6|16860.6|0
1712783400000|2024-04-10 21:10:00|16892.2|16862.2|16891.8|16861.8|16893.1|16863.1|16891.1|16861.1|0
1712783700000|2024-04-10 21:15:00|16891.7|16861.7|16892|16862|16892|16862|16891.7|16861.7|0
1712784000000|2024-04-10 21:20:00|16891.7|16861.7|16891.9|16861.9|16891.9|16861.9|16891.4|16861.4|0
1712784300000|2024-04-10 21:25:00|16891.8|16861.8|16891.5|16861.5|16892|16862|16891.5|16861.5|0
1712784600000|2024-04-10 21:30:00|16891.9|16861.9|16891.2|16861.2|16891.9|16861.9|16891.2|16861.2|0
1712784900000|2024-04-10 21:35:00|16891|16861|16890.9|16860.9|16891|16861|16890.9|16860.9|0
1712785200000|2024-04-10 21:40:00|16891.1|16861.1|16891.3|16861.3|16891.3|16861.3|16890.7|16860.7|0
1712785500000|2024-04-10 21:45:00|16891.2|16861.2|16891.7|16861.7|16891.9|16861.9|16890.7|16860.7|0
1712785800000|2024-04-10 21:50:00|16891.8|16861.8|16892|16862|16892.2|16862.2|16891.6|16861.6|0
1712786100000|2024-04-10 21:55:00|16892.1|16862.1|16891.5|16861.5|16892.1|16862.1|16891.1|16861.1|0
1712786400000|2024-04-10 22:00:00|16889.5|16859.5|16880.4|16850.4|16889.8|16859.8|16879.9|16849.9|0
1712786700000|2024-04-10 22:05:00|16880.2|16850.2|16879.3|16849.3|16880.9|16850.9|16876.9|16846.9|0
1712787000000|2024-04-10 22:10:00|16879.8|16849.8|16880.4|16850.4|16881.5|16851.5|16878.8|16848.8|0
1712787300000|2024-04-10 22:15:00|16880.9|16850.9|16882|16852|16883.1|16853.1|16880.9|16850.9|0
1712787600000|2024-04-10 22:20:00|16882.3|16852.3|16885.8|16855.8|16885.8|16855.8|16882.3|16852.3|0
1712787900000|2024-04-10 22:25:00|16886|16856|16885.8|16855.8|16886.8|16856.8|16885.8|16855.8|0
1712788200000|2024-04-10 22:30:00|16886|16856|16884.2|16854.2|16886.8|16856.8|16881.5|16851.5|0
1712788500000|2024-04-10 22:35:00|16884.4|16854.4|16884.2|16854.2|16885.2|16855.2|16884.2|16854.2|0
1712788800000|2024-04-10 22:40:00|16884.6|16854.6|16885.5|16855.5|16886|16856|16884.2|16854.2|0
1712789100000|2024-04-10 22:45:00|16879.1|16849.1|16875.5|16845.5|16880.6|16850.6|16875|16845|0
1712789400000|2024-04-10 22:50:00|16876|16846|16874|16844|16876.6|16846.6|16873.4|16843.4|0
1712789700000|2024-04-10 22:55:00|16873.7|16843.7|16874.5|16844.5|16874.5|16844.5|16872.9|16842.9|0
1712790000000|2024-04-10 23:00:00|16874|16844|16855.6|16825.6|16874.5|16844.5|16853.9|16823.9|0
1712790300000|2024-04-10 23:05:00|16856|16826|16860.4|16830.4|16861.7|16831.7|16856|16826|0
1712790600000|2024-04-10 23:10:00|16860.1|16830.1|16858|16828|16860.6|16830.6|16855.8|16825.8|0
1712790900000|2024-04-10 23:15:00|16874.8|16844.8|16871.8|16841.8|16875|16845|16869.7|16839.7|0
1712791200000|2024-04-10 23:20:00|16872.3|16842.3|16871.8|16841.8|16874.5|16844.5|16871.3|16841.3|0
1712791500000|2024-04-10 23:25:00|16870.4|16840.4|16872.9|16842.9|16873.4|16843.4|16868.6|16838.6|0
1712791800000|2024-04-10 23:30:00|16873.1|16843.1|16874.5|16844.5|16874.5|16844.5|16872.9|16842.9|0
1712792100000|2024-04-10 23:35:00|16874.3|16844.3|16878.8|16848.8|16880.9|16850.9|16874|16844|0
1712792400000|2024-04-10 23:40:00|16879.3|16849.3|16880.4|16850.4|16880.4|16850.4|16878.8|16848.8|0
1712792700000|2024-04-10 23:45:00|16880.9|16850.9|16879.9|16849.9|16881.5|16851.5|16879.3|16849.3|0
1712793000000|2024-04-10 23:50:00|16879.4|16849.4|16877.2|16847.2|16879.9|16849.9|16875.6|16845.6|0
1712793300000|2024-04-10 23:55:00|16876.7|16846.7|16877.2|16847.2|16877.7|16847.7|16875|16845|0
1712793600000|2024-04-11 00:00:00|16864|16834|16890.3|16860.3|16890.8|16860.8|16862.7|16832.7|0
1712793900000|2024-04-11 00:05:00|16890.5|16860.5|16872|16842|16890.6|16860.6|16869.5|16839.5|0
1712794200000|2024-04-11 00:10:00|16872.2|16842.2|16874|16844|16877.5|16847.5|16872.2|16842.2|0
1712794500000|2024-04-11 00:15:00|16873.1|16843.1|16879.2|16849.2|16879.2|16849.2|16873|16843|0
1712794800000|2024-04-11 00:20:00|16878.7|16848.7|16884|16854|16884|16854|16876.8|16846.8|0
1712795100000|2024-04-11 00:25:00|16883.8|16853.8|16881|16851|16883.8|16853.8|16878.7|16848.7|0
1712795400000|2024-04-11 00:30:00|16881.2|16851.2|16886|16856|16886|16856|16880|16850|0
1712795700000|2024-04-11 00:35:00|16886.2|16856.2|16884.3|16854.3|16886.5|16856.5|16883.7|16853.7|0
1712796000000|2024-04-11 00:40:00|16884.5|16854.5|16882|16852|16885.1|16855.1|16880.3|16850.3|0
1712796300000|2024-04-11 00:45:00|16882.9|16852.9|16881.2|16851.2|16882.9|16852.9|16879.5|16849.5|0
1712796600000|2024-04-11 00:50:00|16881.7|16851.7|16882.5|16852.5|16882.5|16852.5|16880|16850|0
1712796900000|2024-04-11 00:55:00|16882.4|16852.4|16882.2|16852.2|16882.9|16852.9|16881.4|16851.4|0
1712797200000|2024-04-11 01:00:00|16916.5|16886.5|16921.1|16891.1|16921.1|16891.1|16916.3|16886.3|0
1712797500000|2024-04-11 01:05:00|16920.6|16890.6|16913.7|16883.7|16923.2|16893.2|16912.7|16882.7|0
1712797800000|2024-04-11 01:10:00|16913.5|16883.5|16903.2|16873.2|16913.7|16883.7|16902|16872|0
1712798100000|2024-04-11 01:15:00|16889.6|16859.6|16832.5|16827.5|16889.6|16880.5|16797.5|16792.5|4549
1712798400000|2024-04-11 01:20:00|16833.5|16828.5|16786|16781|16838|16833|16774.5|16769.5|2275
1712798700000|2024-04-11 01:25:00|16785.5|16780.5|16811|16806|16815.5|16810.5|16757.5|16752.5|1877
1712799000000|2024-04-11 01:30:00|16817|16812|16893.5|16888.5|16909|16904|16812|16807|8242
1712799300000|2024-04-11 01:35:00|16894.5|16889.5|16924|16919|16931|16926|16888|16883|4335
1712799600000|2024-04-11 01:40:00|16926.5|16921.5|16899.5|16894.5|16929.5|16924.5|16895|16890|2584
1712799900000|2024-04-11 01:45:00|16901|16896|16957.5|16952.5|16960|16955|16882.5|16877.5|3560
1712800200000|2024-04-11 01:50:00|16958.5|16953.5|16963|16958|16984|16979|16945|16940|3061
1712800500000|2024-04-11 01:55:00|16964|16959|16929|16924|16964.5|16959.5|16912.5|16907.5|2400
1712800800000|2024-04-11 02:00:00|16930.5|16925.5|16952|16947|16957.5|16952.5|16919|16914|2240
1712801100000|2024-04-11 02:05:00|16952.5|16947.5|16928|16923|16966.5|16961.5|16920.5|16915.5|1796
1712801400000|2024-04-11 02:10:00|16927.5|16922.5|16946|16941|16962.5|16957.5|16910.5|16905.5|1715
1712801700000|2024-04-11 02:15:00|16947.5|16942.5|16952|16947|16963.5|16958.5|16938|16933|1033
1712802000000|2024-04-11 02:20:00|16951.5|16946.5|16947|16942|16953|16948|16916|16911|1163
1712802300000|2024-04-11 02:25:00|16946.5|16941.5|16949|16944|16965|16960|16935.5|16930.5|1176
1712802600000|2024-04-11 02:30:00|16948.5|16943.5|16944.5|16939.5|16952.5|16947.5|16922|16917|1299
1712802900000|2024-04-11 02:35:00|16943.5|16938.5|16921|16916|16946|16941|16910|16905|1172
1712803200000|2024-04-11 02:40:00|16921.5|16916.5|16938.5|16933.5|16948|16943|16895|16890|2472
1712803500000|2024-04-11 02:45:00|16938|16933|16943.5|16938.5|16952|16947|16920.5|16915.5|1694
1712803800000|2024-04-11 02:50:00|16943|16938|16928.5|16923.5|16958.5|16953.5|16926.5|16921.5|1113
1712804100000|2024-04-11 02:55:00|16929.5|16924.5|16938|16933|16941.5|16936.5|16919.5|16914.5|799
1712804400000|2024-04-11 03:00:00|16937|16932|16926.5|16921.5|16945|16940|16918|16913|614
1712804700000|2024-04-11 03:05:00|16927|16922|16938.5|16933.5|16951|16946|16915.5|16910.5|1157
1712805000000|2024-04-11 03:10:00|16938|16933|16953.5|16948.5|16964|16959|16936.5|16931.5|760
1712805300000|2024-04-11 03:15:00|16956.5|16951.5|16966|16961|16976|16971|16955.5|16950.5|854
1712805600000|2024-04-11 03:20:00|16966.5|16961.5|16941|16936|16973|16968|16941|16936|839
1712805900000|2024-04-11 03:25:00|16941.5|16936.5|16959|16954|16961|16956|16939|16934|510
1712806200000|2024-04-11 03:30:00|16960|16955|16982|16977|16985|16980|16959.5|16954.5|919
1712806500000|2024-04-11 03:35:00|16980.5|16975.5|16970.5|16965.5|16983|16978|16964|16959|452
1712806800000|2024-04-11 03:40:00|16971|16966|16984|16979|16986|16981|16960.5|16955.5|581
1712807100000|2024-04-11 03:45:00|16985.5|16980.5|16972|16967|16993.5|16988.5|16969.5|16964.5|923
1712807400000|2024-04-11 03:50:00|16972.5|16967.5|16984.5|16979.5|16992.5|16987.5|16968.5|16963.5|656
1712807700000|2024-04-11 03:55:00|16983.5|16978.5|16985.5|16980.5|16986|16981|16974.5|16969.5|531
1712808000000|2024-04-11 04:00:00|17000.8|16970.8|17014|16984|17047.2|17017.2|17000.8|16970.8|0
1712808300000|2024-04-11 04:05:00|17013.4|16983.4|17009.7|16979.7|17013.4|16983.4|17009.5|16979.5|0
1712808600000|2024-04-11 04:10:00|17009.5|16979.5|17000.1|16970.1|17009.5|16979.5|16999.4|16969.4|0
1712808900000|2024-04-11 04:15:00|17001.6|16971.6|17001.1|16971.1|17001.8|16971.8|17000.8|16970.8|0
1712809200000|2024-04-11 04:20:00|17001.6|16971.6|17001.8|16971.8|17003|16973|17001.1|16971.1|0
1712809500000|2024-04-11 04:25:00|17002.2|16972.2|17001|16971|17002.5|16972.5|17001|16971|0
1712809800000|2024-04-11 04:30:00|16999.9|16969.9|17000|16970|17001.6|16971.6|16997.5|16967.5|0
1712810100000|2024-04-11 04:35:00|17000.2|16970.2|17000.9|16970.9|17000.9|16970.9|16999.5|16969.5|0
1712810400000|2024-04-11 04:40:00|17001.4|16971.4|17000.2|16970.2|17001.4|16971.4|17000.2|16970.2|0
1712810700000|2024-04-11 04:45:00|16999.7|16969.7|16999.7|16969.7|17000.2|16970.2|16999|16969|0
1712811000000|2024-04-11 04:50:00|17000.2|16970.2|17000.9|16970.9|17001.4|16971.4|16999.7|16969.7|0
1712811300000|2024-04-11 04:55:00|17001.4|16971.4|17001.4|16971.4|17001.9|16971.9|17000.9|16970.9|0
1712811600000|2024-04-11 05:00:00|16991|16986|17016|17011|17025.5|17020.5|16987|16982|1951
1712811900000|2024-04-11 05:05:00|17017|17012|17036|17031|17041.5|17036.5|17011.5|17006.5|1806
1712812200000|2024-04-11 05:10:00|17036.5|17031.5|17035|17030|17060.5|17055.5|17034|17029|1917
1712812500000|2024-04-11 05:15:00|17034|17029|17044|17039|17057.5|17052.5|17032|17027|1284
1712812800000|2024-04-11 05:20:00|17046.5|17041.5|17055.5|17050.5|17078.5|17073.5|17041.5|17036.5|1644
1712813100000|2024-04-11 05:25:00|17055|17050|17089|17084|17093|17088|17055|17050|1435
1712813400000|2024-04-11 05:30:00|17088.5|17083.5|17090.5|17085.5|17108.5|17103.5|17087.5|17082.5|1823
1712813700000|2024-04-11 05:35:00|17090|17085|17110.5|17105.5|17113.5|17108.5|17080.5|17075.5|1828
1712814000000|2024-04-11 05:40:00|17111|17106|17106.5|17101.5|17120|17115|17091|17086|1442
1712814300000|2024-04-11 05:45:00|17107|17102|17109|17104|17124.5|17119.5|17098.5|17093.5|1112
1712814600000|2024-04-11 05:50:00|17108.5|17103.5|17073.5|17068.5|17112|17107|17072|17067|1472
1712814900000|2024-04-11 05:55:00|17073|17068|17079|17074|17082|17077|17068|17063|1043
1712815200000|2024-04-11 06:00:00|17080|17075|17054|17049|17081|17076|17050|17045|2044
1712815500000|2024-04-11 06:05:00|17054.5|17049.5|17035.5|17030.5|17059|17054|17026.5|17021.5|1699
1712815800000|2024-04-11 06:10:00|17036|17031|17032|17027|17048|17043|17027.5|17022.5|1046
1712816100000|2024-04-11 06:15:00|17033|17028|17054.5|17049.5|17056.5|17051.5|17025|17020|1452
1712816400000|2024-04-11 06:20:00|17053.5|17048.5|17061.5|17056.5|17068.5|17063.5|17037|17032|1514
1712816700000|2024-04-11 06:25:00|17062|17057|17091.5|17086.5|17097.5|17092.5|17057.5|17052.5|2013
1712817000000|2024-04-11 06:30:00|17091|17086|17122|17117|17126.5|17121.5|17087.5|17082.5|2437
1712817300000|2024-04-11 06:35:00|17123|17118|17134|17129|17135|17130|17100.5|17095.5|1396
1712817600000|2024-04-11 06:40:00|17134.5|17129.5|17114.5|17109.5|17134.5|17129.5|17109|17104|1267
1712817900000|2024-04-11 06:45:00|17115|17110|17097.5|17092.5|17119.5|17114.5|17091.5|17086.5|1351
1712818200000|2024-04-11 06:50:00|17098|17093|17089.5|17084.5|17099|17094|17081.5|17076.5|736
1712818500000|2024-04-11 06:55:00|17090|17085|17091|17086|17100|17095|17084|17079|641
1712818800000|2024-04-11 07:00:00|17090|17085|17095.5|17090.5|17113.5|17108.5|17082|17077|1457
1712819100000|2024-04-11 07:05:00|17095|17090|17102.5|17097.5|17112|17107|17091|17086|802
1712819400000|2024-04-11 07:10:00|17103|17098|17100|17095|17105.5|17100.5|17092|17087|572
1712819700000|2024-04-11 07:15:00|17099.5|17094.5|17076|17071|17100|17095|17070|17065|1082
1712820000000|2024-04-11 07:20:00|17075.5|17070.5|17080.5|17075.5|17092|17087|17075.5|17070.5|693
1712820300000|2024-04-11 07:25:00|17080|17075|17095.5|17090.5|17098.5|17093.5|17076.5|17071.5|533
1712820600000|2024-04-11 07:30:00|17096|17091|17098.5|17093.5|17103|17098|17085|17080|541
1712820900000|2024-04-11 07:35:00|17098|17093|17084.5|17079.5|17099|17094|17078.5|17073.5|645
1712821200000|2024-04-11 07:40:00|17084|17079|17090|17085|17090|17085|17074|17069|888
1712821500000|2024-04-11 07:45:00|17089.5|17084.5|17091|17086|17095.5|17090.5|17086|17081|557
1712821800000|2024-04-11 07:50:00|17089.5|17084.5|17095|17090|17097|17092|17082|17077|601
1712822100000|2024-04-11 07:55:00|17094.5|17089.5|17102|17097|17103|17098|17092.5|17087.5|1160
1712822400000|2024-04-11 08:00:00|17101|17096|17093|17088|17111.5|17106.5|17088|17083|1283
1712822700000|2024-04-11 08:05:00|17092.5|17087.5|17082|17077|17093.5|17088.5|17081|17076|1547
1712823000000|2024-04-11 08:10:00|17084|17079|17084.5|17079.5|17091.5|17086.5|17081|17076|710
1712823300000|2024-04-11 08:15:00|17085|17080|17089|17084|17089|17084|17079|17074|458
1712823600000|2024-04-11 08:20:00|17088.5|17083.5|17071.5|17066.5|17089|17084|17070.5|17065.5|548
1712823900000|2024-04-11 08:25:00|17072.5|17067.5|17074|17069|17074|17069|17068|17063|815
1712824200000|2024-04-11 08:30:00|17086.7|17056.7|17086.9|17056.9|17088.8|17058.8|17083.8|17053.8|5
1712824500000|2024-04-11 08:35:00|17086.4|17056.4|17083.1|17053.1|17088.5|17058.5|17081.9|17051.9|0
1712824800000|2024-04-11 08:40:00|17082.6|17052.6|17070.4|17040.4|17084.1|17054.1|17068.2|17038.2|0
1712825100000|2024-04-11 08:45:00|17071.4|17041.4|17059.5|17029.5|17071.4|17041.4|17059.5|17029.5|0
1712825400000|2024-04-11 08:50:00|17059.8|17029.8|17056.4|17026.4|17060.7|17030.7|17038.6|17008.6|0
1712825700000|2024-04-11 08:55:00|17055.9|17025.9|17049|17019|17057|17027|17049|17019|0
1712826000000|2024-04-11 09:00:00|17049.5|17019.5|17048.7|17018.7|17049.9|17019.9|17041.9|17011.9|0
1712826300000|2024-04-11 09:05:00|17048.5|17018.5|17017.2|16987.2|17051|17021|17016.4|16986.4|0
1712826600000|2024-04-11 09:10:00|17017.7|16987.7|17049.9|17019.9|17051.7|17021.7|17017.2|16987.2|0
1712826900000|2024-04-11 09:15:00|17058.5|17050.5|17053|17045|17060|17052|17046|17038|425
1712827200000|2024-04-11 09:20:00|17052.5|17044.5|17046.5|17038.5|17052.5|17044.5|17043.5|17035.5|293
1712827500000|2024-04-11 09:25:00|17047|17039|17049.5|17041.5|17049.5|17041.5|17042|17034|86
1712827800000|2024-04-11 09:30:00|17049|17041|17058|17050|17058|17050|17048.5|17040.5|97
1712828100000|2024-04-11 09:35:00|17058.5|17050.5|17058.5|17050.5|17067|17059|17057|17049|110
1712828400000|2024-04-11 09:40:00|17058|17050|17056.5|17048.5|17059.5|17051.5|17050|17042|33
1712828700000|2024-04-11 09:45:00|17057|17049|17049|17041|17060|17052|17049|17041|21
1712829000000|2024-04-11 09:50:00|17048.5|17040.5|17048.5|17040.5|17050.5|17042.5|17043|17035|54
1712829300000|2024-04-11 09:55:00|17049|17041|17048|17040|17049|17041|17041|17033|57
1712829600000|2024-04-11 10:00:00|17048.5|17040.5|17047|17039|17052|17044|17046|17038|37
1712829900000|2024-04-11 10:05:00|17047.5|17039.5|17042|17034|17049|17041|17036|17028|76
1712830200000|2024-04-11 10:10:00|17042.5|17034.5|17037.5|17029.5|17044|17036|17037|17029|47
1712830500000|2024-04-11 10:15:00|17038|17030|17040|17032|17043|17035|17035|17027|71
1712830800000|2024-04-11 10:20:00|17040.5|17032.5|17045.5|17037.5|17046|17038|17037.5|17029.5|78
1712831100000|2024-04-11 10:25:00|17045|17037|17052.5|17044.5|17053.5|17045.5|17043|17035|49
1712831400000|2024-04-11 10:30:00|17052|17044|17041|17033|17052|17044|17040|17032|33
1712831700000|2024-04-11 10:35:00|17041.5|17033.5|17035|17027|17043|17035|17035|17027|68
1712832000000|2024-04-11 10:40:00|17034.5|17026.5|17043|17035|17049|17041|17034.5|17026.5|30
1712832300000|2024-04-11 10:45:00|17043.5|17035.5|17044|17036|17044.5|17036.5|17038.5|17030.5|29
1712832600000|2024-04-11 10:50:00|17043.5|17035.5|17044.5|17036.5|17045.5|17037.5|17039|17031|14
1712832900000|2024-04-11 10:55:00|17043|17035|17050|17042|17050.5|17042.5|17041|17033|45
1712833200000|2024-04-11 11:00:00|17049.5|17041.5|17031.5|17023.5|17052.5|17044.5|17026.5|17018.5|119
1712833500000|2024-04-11 11:05:00|17031|17023|17035.5|17027.5|17038|17030|17028|17020|123
1712833800000|2024-04-11 11:10:00|17037|17029|17041.5|17033.5|17044|17036|17037|17029|24
1712834100000|2024-04-11 11:15:00|17041|17033|17035.5|17027.5|17042|17034|17033.5|17025.5|31
1712834400000|2024-04-11 11:20:00|17036.5|17028.5|17042|17034|17043|17035|17029.5|17021.5|48
1712834700000|2024-04-11 11:25:00|17041.5|17033.5|17038|17030|17042|17034|17037|17029|35
1712835000000|2024-04-11 11:30:00|17038.5|17030.5|17035|17027|17040|17032|17031|17023|45
1712835300000|2024-04-11 11:35:00|17034.5|17026.5|17022.5|17014.5|17036|17028|17020|17012|253
1712835600000|2024-04-11 11:40:00|17022|17014|17021.5|17013.5|17024.5|17016.5|17016.5|17008.5|141
1712835900000|2024-04-11 11:45:00|17021|17013|17018|17010|17023|17015|17015.5|17007.5|89
1712836200000|2024-04-11 11:50:00|17020|17012|17022|17014|17022.5|17014.5|17014|17006|95
1712836500000|2024-04-11 11:55:00|17022.5|17014.5|17013|17005|17023|17015|17011.5|17003.5|166
1712836800000|2024-04-11 12:00:00|17012.5|17004.5|17006|16998|17014|17006|17003|16995|231
1712837100000|2024-04-11 12:05:00|17005.5|16997.5|17010.5|17002.5|17017.5|17009.5|17002|16994|153
1712837400000|2024-04-11 12:10:00|17011|17003|17014.5|17006.5|17014.5|17006.5|17002.5|16994.5|104
1712837700000|2024-04-11 12:15:00|17013.5|17005.5|17004|16996|17018|17010|16999|16991|203
1712838000000|2024-04-11 12:20:00|17004.5|16996.5|17002.5|16994.5|17007|16999|16993|16985|179
1712838300000|2024-04-11 12:25:00|17002|16994|17002.5|16994.5|17006|16998|16993.5|16985.5|95
1712838600000|2024-04-11 12:30:00|17002|16994|17052|17044|17059.5|17051.5|16986.5|16978.5|828
1712838900000|2024-04-11 12:35:00|17053.5|17045.5|17058|17050|17072|17064|17042.5|17034.5|447
1712839200000|2024-04-11 12:40:00|17057.5|17049.5|17036.5|17028.5|17061|17053|17034|17026|289
1712839500000|2024-04-11 12:45:00|17037|17029|17037.5|17029.5|17052|17044|17026|17018|477
1712839800000|2024-04-11 12:50:00|17038|17030|17019|17011|17046.5|17038.5|17017.5|17009.5|404
1712840100000|2024-04-11 12:55:00|17018.5|17010.5|17035|17027|17039.5|17031.5|17017.5|17009.5|173
1712840400000|2024-04-11 13:00:00|17034.5|17026.5|17035|17027|17042.5|17034.5|17026|17018|128
1712840700000|2024-04-11 13:05:00|17035.5|17027.5|17047|17039|17049.5|17041.5|17033|17025|93
1712841000000|2024-04-11 13:10:00|17047.5|17039.5|17051|17043|17055|17047|17045|17037|143
1712841300000|2024-04-11 13:15:00|17051.5|17043.5|17041|17033|17053.5|17045.5|17040|17032|128
1712841600000|2024-04-11 13:20:00|17041.5|17033.5|17036|17028|17046|17038|17032|17024|113
1712841900000|2024-04-11 13:25:00|17035.5|17027.5|17047|17039|17047|17039|17032|17024|77
1712842200000|2024-04-11 13:30:00|17047.5|17039.5|17040.5|17032.5|17065.5|17057.5|17025|17017|574
1712842500000|2024-04-11 13:35:00|17040|17032|17012.5|17004.5|17040|17032|17010|17002|339
1712842800000|2024-04-11 13:40:00|17012|17004|17001|16993|17022.5|17014.5|17000|16992|263
1712843100000|2024-04-11 13:45:00|17001.5|16993.5|17034.5|17026.5|17041.5|17033.5|17001.5|16993.5|319
1712843400000|2024-04-11 13:50:00|17035|17027|17021|17013|17045|17037|17015|17007|282
1712843700000|2024-04-11 13:55:00|17020.5|17012.5|16989.5|16981.5|17027|17019|16987|16979|323
1712844000000|2024-04-11 14:00:00|16990|16982|16957|16949|16994.5|16986.5|16953.5|16945.5|792
1712844300000|2024-04-11 14:05:00|16957.5|16949.5|16946|16938|16960.5|16952.5|16938|16930|477
1712844600000|2024-04-11 14:10:00|16946.5|16938.5|16938|16930|16948|16940|16933|16925|400
1712844900000|2024-04-11 14:15:00|16937|16929|16918|16910|16938|16930|16915.5|16907.5|475
1712845200000|2024-04-11 14:20:00|16917.5|16909.5|16923|16915|16932.5|16924.5|16909.5|16901.5|473
1712845500000|2024-04-11 14:25:00|16923.5|16915.5|16904|16896|16924.5|16916.5|16897|16889|361
1712845800000|2024-04-11 14:30:00|16903.5|16895.5|16891|16883|16915|16907|16890.5|16882.5|431
1712846100000|2024-04-11 14:35:00|16890.5|16882.5|16898.5|16890.5|16900.5|16892.5|16885|16877|336
1712846400000|2024-04-11 14:40:00|16899|16891|16906.5|16898.5|16908|16900|16894.5|16886.5|267
1712846700000|2024-04-11 14:45:00|16907|16899|16910.5|16902.5|16919.5|16911.5|16907|16899|424
1712847000000|2024-04-11 14:50:00|16910|16902|16899|16891|16911.5|16903.5|16895|16887|155
1712847300000|2024-04-11 14:55:00|16899.5|16891.5|16888|16880|16904.5|16896.5|16886.5|16878.5|133
1712847600000|2024-04-11 15:00:00|16888.5|16880.5|16902|16894|16905.5|16897.5|16885.5|16877.5|130
1712847900000|2024-04-11 15:05:00|16903|16895|16892.5|16884.5|16908|16900|16892|16884|107
1712848200000|2024-04-11 15:10:00|16893|16885|16893.5|16885.5|16898.5|16890.5|16890.5|16882.5|76
1712848500000|2024-04-11 15:15:00|16893|16885|16895|16887|16904|16896|16892|16884|139
1712848800000|2024-04-11 15:20:00|16894.5|16886.5|16899|16891|16904.5|16896.5|16894.5|16886.5|88
1712849100000|2024-04-11 15:25:00|16898.5|16890.5|16883.5|16875.5|16899|16891|16883.5|16875.5|169
1712849400000|2024-04-11 15:30:00|16884|16876|16891.5|16883.5|16892|16884|16882.5|16874.5|104
1712849700000|2024-04-11 15:35:00|16892|16884|16902|16894|16903|16895|16889|16881|83
1712850000000|2024-04-11 15:40:00|16902.5|16894.5|16894.5|16886.5|16909.5|16901.5|16894|16886|167
1712850300000|2024-04-11 15:45:00|16894|16886|16897.5|16889.5|16902.5|16894.5|16894|16886|49
1712850600000|2024-04-11 15:50:00|16898|16890|16905|16897|16907.5|16899.5|16897.5|16889.5|57
1712850900000|2024-04-11 15:55:00|16905.5|16897.5|16920|16912|16922|16914|16905|16897|154
1712851200000|2024-04-11 16:00:00|16921|16913|16913.5|16905.5|16925|16917|16912|16904|134
1712851500000|2024-04-11 16:05:00|16913|16905|16904|16896|16919|16911|16903.5|16895.5|73
1712851800000|2024-04-11 16:10:00|16904.5|16896.5|16901|16893|16908|16900|16901|16893|57
1712852100000|2024-04-11 16:15:00|16901.5|16893.5|16896.5|16888.5|16901.5|16893.5|16893|16885|91
1712852400000|2024-04-11 16:20:00|16896|16888|16894|16886|16896.5|16888.5|16892.5|16884.5|67
1712852700000|2024-04-11 16:25:00|16893.5|16885.5|16885|16877|16894.5|16886.5|16885|16877|84
1712853000000|2024-04-11 16:30:00|16885.5|16877.5|16892|16884|16893|16885|16883.5|16875.5|142
1712853300000|2024-04-11 16:35:00|16891.5|16883.5|16886|16878|16892|16884|16883|16875|58
1712853600000|2024-04-11 16:40:00|16886.5|16878.5|16897|16889|16897|16889|16886.5|16878.5|48
1712853900000|2024-04-11 16:45:00|16896.5|16888.5|16904|16896|16905|16897|16896|16888|54
1712854200000|2024-04-11 16:50:00|16904.5|16896.5|16908.5|16900.5|16914|16906|16904.5|16896.5|68
1712854500000|2024-04-11 16:55:00|16909|16901|16906|16898|16910|16902|16903.5|16895.5|44
1712854800000|2024-04-11 17:00:00|16906.5|16898.5|16915.5|16907.5|16917.5|16909.5|16897|16889|137
1712855100000|2024-04-11 17:05:00|16914.5|16906.5|16916.5|16908.5|16919.5|16911.5|16909.5|16901.5|145
1712855400000|2024-04-11 17:10:00|16916|16908|16940|16932|16942.5|16934.5|16916|16908|280
1712855700000|2024-04-11 17:15:00|16939.5|16931.5|16937.5|16929.5|16941|16933|16930|16922|73
1712856000000|2024-04-11 17:20:00|16937|16929|16935|16927|16941.5|16933.5|16932.5|16924.5|69
1712856300000|2024-04-11 17:25:00|16935.5|16927.5|16944|16936|16946.5|16938.5|16935.5|16927.5|67
1712856600000|2024-04-11 17:30:00|16944.5|16936.5|16941.5|16933.5|16948|16940|16941|16933|40
1712856900000|2024-04-11 17:35:00|16941|16933|16938|16930|16943.5|16935.5|16936.5|16928.5|23
1712857200000|2024-04-11 17:40:00|16938.5|16930.5|16945|16937|16947|16939|16933|16925|59
1712857500000|2024-04-11 17:45:00|16945.5|16937.5|16950.5|16942.5|16950.5|16942.5|16941.5|16933.5|57
1712857800000|2024-04-11 17:50:00|16950|16942|16951|16943|16957|16949|16945|16937|92
1712858100000|2024-04-11 17:55:00|16950.5|16942.5|16956|16948|16958.5|16950.5|16950.5|16942.5|69
1712858400000|2024-04-11 18:00:00|16955.5|16947.5|16959|16951|16960|16952|16952|16944|103
1712858700000|2024-04-11 18:05:00|16959.5|16951.5|16979.5|16971.5|16981.5|16973.5|16959.5|16951.5|136
1712859000000|2024-04-11 18:10:00|16980|16972|16967|16959|16980|16972|16964.5|16956.5|88
1712859300000|2024-04-11 18:15:00|16967.5|16959.5|16970.5|16962.5|16972.5|16964.5|16966|16958|50
1712859600000|2024-04-11 18:20:00|16970|16962|16978|16970|16978|16970|16968|16960|31
1712859900000|2024-04-11 18:25:00|16977.5|16969.5|16975|16967|16982|16974|16975|16967|41
1712860200000|2024-04-11 18:30:00|16975.5|16967.5|16981.5|16973.5|16981.5|16973.5|16972.5|16964.5|37
1712860500000|2024-04-11 18:35:00|16982|16974|16979|16971|16982|16974|16975|16967|32
1712860800000|2024-04-11 18:40:00|16979.5|16971.5|16979|16971|16981|16973|16974.5|16966.5|127
1712861100000|2024-04-11 18:45:00|16978.5|16970.5|16969|16961|16980.5|16972.5|16967|16959|45
1712861400000|2024-04-11 18:50:00|16969.5|16961.5|16966.5|16958.5|16971|16963|16965|16957|38
1712861700000|2024-04-11 18:55:00|16966|16958|16977.9|16947.9|16978|16966|16965.5|16947.9|91
1712862000000|2024-04-11 19:00:00|16978|16948|16983.5|16953.5|16986.3|16956.3|16977.9|16947.9|0
1712862300000|2024-04-11 19:05:00|16983.7|16953.7|16987.3|16957.3|16988.4|16958.4|16983.5|16953.5|0
1712862600000|2024-04-11 19:10:00|16987.4|16957.4|16990.5|16960.5|16993.8|16963.8|16987.4|16957.4|0
1712862900000|2024-04-11 19:15:00|16997.5|16967.5|16994.9|16964.9|16997.5|16967.5|16993.8|16963.8|0
1712863200000|2024-04-11 19:20:00|16995|16965|17000.2|16970.2|17005.8|16975.8|16994.5|16964.5|0
1712863500000|2024-04-11 19:25:00|17000.1|16970.1|17000.5|16970.5|17001.2|16971.2|16999.4|16969.4|0
1712863800000|2024-04-11 19:30:00|16988.9|16958.9|16989.4|16959.4|16989.6|16959.6|16985.8|16955.8|0
1712864100000|2024-04-11 19:35:00|16989.3|16959.3|16994.3|16964.3|16994.5|16964.5|16988.7|16958.7|0
1712864400000|2024-04-11 19:40:00|16994.5|16964.5|16995.5|16965.5|16998.1|16968.1|16994|16964|0
1712864700000|2024-04-11 19:45:00|16995.4|16965.4|16994|16964|16996.6|16966.6|16991.4|16961.4|0
1712865000000|2024-04-11 19:50:00|16993.6|16963.6|16987.5|16957.5|16993.8|16963.8|16983.9|16953.9|0
1712865300000|2024-04-11 19:55:00|16987.8|16957.8|16987|16957|16994.2|16964.2|16983.7|16953.7|0
1712865600000|2024-04-11 20:00:00|16998.7|16968.7|16998|16968|17000.5|16970.5|16993|16963|0
1712865900000|2024-04-11 20:05:00|16997.5|16967.5|17002.4|16972.4|17003|16973|16997.5|16967.5|0
1712866200000|2024-04-11 20:10:00|17001.9|16971.9|17000.4|16970.4|17002.4|16972.4|16999.8|16969.8|0
1712866500000|2024-04-11 20:15:00|17000|16970|17007.2|16977.2|17008|16978|16998.2|16968.2|0
1712866800000|2024-04-11 20:20:00|17007.5|16977.5|17009.7|16979.7|17011.1|16981.1|17006.4|16976.4|0
1712867100000|2024-04-11 20:25:00|17010|16980|17010.2|16980.2|17010.3|16980.3|17009.2|16979.2|0
1712867400000|2024-04-11 20:30:00|17009.8|16979.8|17008.6|16978.6|17010.2|16980.2|17008.6|16978.6|0
1712867700000|2024-04-11 20:35:00|17009.1|16979.1|17009|16979|17010.2|16980.2|17008.6|16978.6|0
1712868000000|2024-04-11 20:40:00|17008.7|16978.7|17006.8|16976.8|17008.7|16978.7|17006|16976|0
1712868300000|2024-04-11 20:45:00|17007.1|16977.1|17007.2|16977.2|17007.2|16977.2|17006|16976|0
1712868600000|2024-04-11 20:50:00|17006.9|16976.9|17004.8|16974.8|17007.7|16977.7|17004.8|16974.8|0
1712868900000|2024-04-11 20:55:00|17005|16975|17005.4|16975.4|17006.9|16976.9|17003.7|16973.7|0
1712869200000|2024-04-11 21:00:00|16985.9|16955.9|16986.8|16956.8|16987.1|16957.1|16985.7|16955.7|0
1712869500000|2024-04-11 21:05:00|16986.5|16956.5|16985.9|16955.9|16986.5|16956.5|16985.9|16955.9|0
1712869800000|2024-04-11 21:10:00|16985.5|16955.5|16984.7|16954.7|16985.5|16955.5|16984.6|16954.6|0
1712870100000|2024-04-11 21:15:00|16984.8|16954.8|16984.7|16954.7|16984.8|16954.8|16984.7|16954.7|0
1712870400000|2024-04-11 21:20:00|16984.6|16954.6|16984.6|16954.6|16984.9|16954.9|16984.4|16954.4|0
1712870700000|2024-04-11 21:25:00|16985|16955|16984.6|16954.6|16985|16955|16984.6|16954.6|0
1712871000000|2024-04-11 21:30:00|16984.7|16954.7|16984.6|16954.6|16984.7|16954.7|16984.5|16954.5|0
1712871300000|2024-04-11 21:35:00|16984.9|16954.9|16985.4|16955.4|16985.4|16955.4|16984.9|16954.9|0
1712871600000|2024-04-11 21:40:00|16985.3|16955.3|16985.2|16955.2|16985.3|16955.3|16984.8|16954.8|0
1712871900000|2024-04-11 21:45:00|16984.9|16954.9|16985.2|16955.2|16985.2|16955.2|16984.8|16954.8|0
1712872200000|2024-04-11 21:50:00|16985|16955|16984.9|16954.9|16985.1|16955.1|16984.7|16954.7|0
1712872500000|2024-04-11 21:55:00|16984.8|16954.8|16984.6|16954.6|16985|16955|16984.6|16954.6|0
1712872800000|2024-04-11 22:00:00|16985.9|16955.9|16985.8|16955.8|16986.1|16956.1|16983.7|16953.7|0
1712873100000|2024-04-11 22:05:00|16986|16956|16989|16959|16989.6|16959.6|16986|16956|0
1712873400000|2024-04-11 22:10:00|16989.5|16959.5|16989|16959|16991.7|16961.7|16989|16959|0
1712873700000|2024-04-11 22:15:00|16989.5|16959.5|16992.2|16962.2|16992.2|16962.2|16989|16959|0
1712874000000|2024-04-11 22:20:00|16992.7|16962.7|16992.2|16962.2|16994.9|16964.9|16991.7|16961.7|0
1712874300000|2024-04-11 22:25:00|16991.8|16961.8|16991.2|16961.2|16992.2|16962.2|16990.6|16960.6|0
1712874600000|2024-04-11 22:30:00|16997.7|16967.7|16996.8|16966.8|16997.7|16967.7|16996.3|16966.3|0
1712874900000|2024-04-11 22:35:00|16996.3|16966.3|16997.7|16967.7|16997.7|16967.7|16996.1|16966.1|0
1712875200000|2024-04-11 22:40:00|16997.5|16967.5|16997.8|16967.8|16997.8|16967.8|16994.8|16964.8|0
1712875500000|2024-04-11 22:45:00|16990.4|16960.4|16989.6|16959.6|16991.2|16961.2|16989.6|16959.6|0
1712875800000|2024-04-11 22:50:00|16990|16960|16990.6|16960.6|16991.2|16961.2|16990|16960|0
1712876100000|2024-04-11 22:55:00|16990.4|16960.4|16991.2|16961.2|16991.2|16961.2|16990.1|16960.1|0
1712876400000|2024-04-11 23:00:00|16991.6|16961.6|16990.6|16960.6|16992.8|16962.8|16990.6|16960.6|0
1712876700000|2024-04-11 23:05:00|16990.2|16960.2|16991.2|16961.2|16991.2|16961.2|16990.1|16960.1|0
1712877000000|2024-04-11 23:10:00|16991.6|16961.6|16990.6|16960.6|16992.2|16962.2|16990.6|16960.6|0
1712877300000|2024-04-11 23:15:00|16990.9|16960.9|16991.2|16961.2|16991.7|16961.7|16990.6|16960.6|0
1712877600000|2024-04-11 23:20:00|16991.6|16961.6|16990.6|16960.6|16991.7|16961.7|16990.6|16960.6|0
1712877900000|2024-04-11 23:25:00|16991.1|16961.1|16989.8|16959.8|16991.7|16961.7|16989.6|16959.6|0
1712878200000|2024-04-11 23:30:00|16997.8|16967.8|16997.8|16967.8|16998.3|16968.3|16996.7|16966.7|0
1712878500000|2024-04-11 23:35:00|16998.3|16968.3|16998|16968|16999.1|16969.1|16998|16968|0
1712878800000|2024-04-11 23:40:00|16998.5|16968.5|17000.9|16970.9|17000.9|16970.9|16997.5|16967.5|0
1712879100000|2024-04-11 23:45:00|16989.5|16959.5|16983.7|16953.7|16989.6|16959.6|16979.9|16949.9|0
1712879400000|2024-04-11 23:50:00|16983.2|16953.2|16984.8|16954.8|16985.8|16955.8|16982.6|16952.6|0
1712879700000|2024-04-11 23:55:00|16985.2|16955.2|16988.5|16958.5|16988.5|16958.5|16985.2|16955.2|0
1712880000000|2024-04-12 00:00:00|16993.3|16963.3|16990.8|16960.8|16993.3|16963.3|16989|16959|0
1712880300000|2024-04-12 00:05:00|16991|16961|16989.1|16959.1|16991.4|16961.4|16988.5|16958.5|0
1712880600000|2024-04-12 00:10:00|16988.8|16958.8|16988.2|16958.2|16989.3|16959.3|16986.1|16956.1|0
1712880900000|2024-04-12 00:15:00|16988|16958|16986.2|16956.2|16989.4|16959.4|16984.4|16954.4|0
1712881200000|2024-04-12 00:20:00|16986.4|16956.4|16987.2|16957.2|16987.7|16957.7|16986.1|16956.1|0
1712881500000|2024-04-12 00:25:00|16987.1|16957.1|16990.5|16960.5|16991.7|16961.7|16986.6|16956.6|0
1712881800000|2024-04-12 00:30:00|16990.7|16960.7|16996.1|16966.1|16996.8|16966.8|16990.7|16960.7|0
1712882100000|2024-04-12 00:35:00|16996.5|16966.5|16996.5|16966.5|16997.7|16967.7|16996|16966|0
1712882400000|2024-04-12 00:40:00|16996.6|16966.6|16995.7|16965.7|16997.2|16967.2|16992.1|16962.1|0
1712882700000|2024-04-12 00:45:00|16996.2|16966.2|16975.7|16945.7|16996.4|16966.4|16966.2|16936.2|0
1712883000000|2024-04-12 00:50:00|16975.9|16945.9|16999.5|16969.5|17000|16970|16974.5|16944.5|0
1712883300000|2024-04-12 00:55:00|16999|16969|16999.5|16969.5|17000|16970|16997.6|16967.6|0
1712883600000|2024-04-12 01:00:00|16999|16969|16996.6|16966.6|16999.5|16969.5|16996.6|16966.6|0
1712883900000|2024-04-12 01:05:00|16997.1|16967.1|16980.4|16950.4|16997.8|16967.8|16980.4|16950.4|0
1712884200000|2024-04-12 01:10:00|16980.7|16950.7|16960.1|16930.1|16980.9|16950.9|16959.5|16929.5|0
1712884500000|2024-04-12 01:15:00|16986.3|16956.3|16925|16920|16986.3|16962.5|16908|16903|2217
1712884800000|2024-04-12 01:20:00|16926.5|16921.5|16919.5|16914.5|16935.5|16930.5|16891|16886|1692
1712885100000|2024-04-12 01:25:00|16920|16915|16920.5|16915.5|16933.5|16928.5|16910|16905|1116
1712885400000|2024-04-12 01:30:00|16919|16914|16997.5|16992.5|17004.5|16999.5|16919|16914|6550
1712885700000|2024-04-12 01:35:00|16994.5|16989.5|16951|16946|16995.5|16990.5|16945.5|16940.5|3615
1712886000000|2024-04-12 01:40:00|16952|16947|16844.5|16839.5|16960.5|16955.5|16822.5|16817.5|7203
1712886300000|2024-04-12 01:45:00|16843.5|16838.5|16869.5|16864.5|16872.5|16867.5|16826|16821|3849
1712886600000|2024-04-12 01:50:00|16870.5|16865.5|16862.5|16857.5|16880.5|16875.5|16839|16834|3151
1712886900000|2024-04-12 01:55:00|16864|16859|16835|16830|16881.5|16876.5|16833|16828|2293
1712887200000|2024-04-12 02:00:00|16834.5|16829.5|16813.5|16808.5|16839|16834|16807|16802|2820
1712887500000|2024-04-12 02:05:00|16814|16809|16771|16766|16814|16809|16750.5|16745.5|5588
1712887800000|2024-04-12 02:10:00|16771.5|16766.5|16792.5|16787.5|16798|16793|16763|16758|2312
1712888100000|2024-04-12 02:15:00|16793|16788|16780|16775|16793|16788|16764|16759|2076
1712888400000|2024-04-12 02:20:00|16782|16777|16817|16812|16817|16812|16776|16771|1742
1712888700000|2024-04-12 02:25:00|16818|16813|16800.5|16795.5|16840.5|16835.5|16797.5|16792.5|3018
1712889000000|2024-04-12 02:30:00|16800|16795|16815.5|16810.5|16822.5|16817.5|16781|16776|1674
1712889300000|2024-04-12 02:35:00|16816|16811|16814.5|16809.5|16831.5|16826.5|16806|16801|1408
1712889600000|2024-04-12 02:40:00|16815.5|16810.5|16820|16815|16823.5|16818.5|16807.5|16802.5|950
1712889900000|2024-04-12 02:45:00|16820.5|16815.5|16798.5|16793.5|16821|16816|16792|16787|830
1712890200000|2024-04-12 02:50:00|16800|16795|16788.5|16783.5|16801|16796|16783|16778|900
1712890500000|2024-04-12 02:55:00|16789|16784|16786|16781|16794|16789|16775|16770|891
1712890800000|2024-04-12 03:00:00|16785.5|16780.5|16793|16788|16810.5|16805.5|16778|16773|899
1712891100000|2024-04-12 03:05:00|16794|16789|16776.5|16771.5|16800|16795|16773|16768|787
1712891400000|2024-04-12 03:10:00|16777|16772|16791|16786|16796|16791|16767|16762|1089
1712891700000|2024-04-12 03:15:00|16790|16785|16769.5|16764.5|16796|16791|16766.5|16761.5|745
1712892000000|2024-04-12 03:20:00|16770|16765|16779.5|16774.5|16783.5|16778.5|16759|16754|975
1712892300000|2024-04-12 03:25:00|16779|16774|16769|16764|16784|16779|16767|16762|561
1712892600000|2024-04-12 03:30:00|16769.5|16764.5|16757.5|16752.5|16770.5|16765.5|16756.5|16751.5|795
1712892900000|2024-04-12 03:35:00|16757|16752|16768.5|16763.5|16769|16764|16743|16738|1125
1712893200000|2024-04-12 03:40:00|16768|16763|16771|16766|16777|16772|16758|16753|699
1712893500000|2024-04-12 03:45:00|16770.5|16765.5|16765.5|16760.5|16774.5|16769.5|16760|16755|562
1712893800000|2024-04-12 03:50:00|16765|16760|16753|16748|16770|16765|16750|16745|493
1712894100000|2024-04-12 03:55:00|16753.5|16748.5|16759|16754|16759.5|16754.5|16747.5|16742.5|1126
1712894400000|2024-04-12 04:00:00|16778.7|16748.7|16780.6|16750.6|16781.3|16751.3|16778.2|16748.2|0
1712894700000|2024-04-12 04:05:00|16780.8|16750.8|16783.5|16753.5|16783.7|16753.7|16780.6|16750.6|0
1712895000000|2024-04-12 04:10:00|16783.6|16753.6|16799.1|16769.1|16802.5|16772.5|16783.6|16753.6|0
1712895300000|2024-04-12 04:15:00|16798.9|16768.9|16792.4|16762.4|16799.4|16769.4|16792.4|16762.4|0
1712895600000|2024-04-12 04:20:00|16792.1|16762.1|16792.4|16762.4|16792.4|16762.4|16791.4|16761.4|0
1712895900000|2024-04-12 04:25:00|16791.9|16761.9|16793.5|16763.5|16794|16764|16791.9|16761.9|0
1712896200000|2024-04-12 04:30:00|16793.7|16763.7|16794.4|16764.4|16794.8|16764.8|16793.7|16763.7|0
1712896500000|2024-04-12 04:35:00|16794.1|16764.1|16793.5|16763.5|16794.9|16764.9|16793.5|16763.5|0
1712896800000|2024-04-12 04:40:00|16793.8|16763.8|16792|16762|16794|16764|16792|16762|0
1712897100000|2024-04-12 04:45:00|16791.6|16761.6|16792.6|16762.6|16792.8|16762.8|16791.6|16761.6|0
1712897400000|2024-04-12 04:50:00|16782.6|16752.6|16783.8|16753.8|16784|16754|16782.6|16752.6|0
1712897700000|2024-04-12 04:55:00|16784|16754|16782.6|16752.6|16784.5|16754.5|16782.6|16752.6|0
1712898000000|2024-04-12 05:00:00|16772.1|16742.1|16780.5|16775.5|16794|16789|16772|16742.1|1667
1712898300000|2024-04-12 05:05:00|16781.5|16776.5|16806|16801|16808.5|16803.5|16780.5|16775.5|1209
1712898600000|2024-04-12 05:10:00|16806.5|16801.5|16799|16794|16808|16803|16782|16777|830
1712898900000|2024-04-12 05:15:00|16800|16795|16821|16816|16829|16824|16798|16793|1660
1712899200000|2024-04-12 05:20:00|16821.5|16816.5|16809|16804|16824.5|16819.5|16787|16782|1320
1712899500000|2024-04-12 05:25:00|16808.5|16803.5|16795|16790|16810.5|16805.5|16786|16781|507
1712899800000|2024-04-12 05:30:00|16794|16789|16790|16785|16809|16804|16784|16779|578
1712900100000|2024-04-12 05:35:00|16789|16784|16786|16781|16798.5|16793.5|16779|16774|558
1712900400000|2024-04-12 05:40:00|16786.5|16781.5|16809.5|16804.5|16811.5|16806.5|16785.5|16780.5|469
1712900700000|2024-04-12 05:45:00|16809|16804|16806.5|16801.5|16818|16813|16802|16797|586
1712901000000|2024-04-12 05:50:00|16806|16801|16787.5|16782.5|16806|16801|16786|16781|563
1712901300000|2024-04-12 05:55:00|16789|16784|16769|16764|16789|16784|16765|16760|824
1712901600000|2024-04-12 06:00:00|16770.5|16765.5|16758.5|16753.5|16770.5|16765.5|16753|16748|1281
1712901900000|2024-04-12 06:05:00|16758|16753|16737|16732|16771.5|16766.5|16735|16730|1358
1712902200000|2024-04-12 06:10:00|16735.5|16730.5|16737|16732|16745|16740|16730.5|16725.5|1266
1712902500000|2024-04-12 06:15:00|16736.5|16731.5|16720.5|16715.5|16737|16732|16698|16693|2810
1712902800000|2024-04-12 06:20:00|16722|16717|16723|16718|16736|16731|16702|16697|1614
1712903100000|2024-04-12 06:25:00|16724|16719|16740|16735|16740|16735|16719|16714|856
1712903400000|2024-04-12 06:30:00|16740.5|16735.5|16736|16731|16751|16746|16727.5|16722.5|859
1712903700000|2024-04-12 06:35:00|16737|16732|16719|16714|16743|16738|16716|16711|785
1712904000000|2024-04-12 06:40:00|16718.5|16713.5|16719|16714|16736.5|16731.5|16716|16711|649
1712904300000|2024-04-12 06:45:00|16719.5|16714.5|16721|16716|16725|16720|16710|16705|1002
1712904600000|2024-04-12 06:50:00|16720.5|16715.5|16724|16719|16729|16724|16716.5|16711.5|564
1712904900000|2024-04-12 06:55:00|16725.5|16720.5|16735.5|16730.5|16740|16735|16720|16715|412
1712905200000|2024-04-12 07:00:00|16737|16732|16757|16752|16760.5|16755.5|16734.5|16729.5|1302
1712905500000|2024-04-12 07:05:00|16757.5|16752.5|16755|16750|16757.5|16752.5|16744|16739|697
1712905800000|2024-04-12 07:10:00|16757|16752|16767.5|16762.5|16770|16765|16752|16747|1275
1712906100000|2024-04-12 07:15:00|16768|16763|16763.5|16758.5|16769|16764|16760|16755|602
1712906400000|2024-04-12 07:20:00|16764|16759|16748|16743|16765|16760|16745|16740|667
1712906700000|2024-04-12 07:25:00|16747.5|16742.5|16743.5|16738.5|16750|16745|16740|16735|691
1712907000000|2024-04-12 07:30:00|16743|16738|16731|16726|16754|16749|16720|16715|831
1712907300000|2024-04-12 07:35:00|16732.5|16727.5|16727|16722|16734|16729|16721.5|16716.5|572
1712907600000|2024-04-12 07:40:00|16726.5|16721.5|16704|16699|16730|16725|16704|16699|1749
1712907900000|2024-04-12 07:45:00|16708|16703|16707|16702|16717|16712|16704.5|16699.5|1620
1712908200000|2024-04-12 07:50:00|16708|16703|16696.5|16691.5|16708|16703|16695.5|16690.5|1728
1712908500000|2024-04-12 07:55:00|16696|16691|16699.5|16694.5|16704|16699|16691|16686|1850
1712908800000|2024-04-12 08:00:00|16700.5|16695.5|16702.5|16697.5|16711.5|16706.5|16696|16691|2128
1712909100000|2024-04-12 08:05:00|16703|16698|16688.5|16683.5|16704.5|16699.5|16685.5|16680.5|3248
1712909400000|2024-04-12 08:10:00|16688|16683|16699.5|16694.5|16700|16695|16682|16677|1294
1712909700000|2024-04-12 08:15:00|16700|16695|16703.5|16698.5|16707|16702|16692|16687|778
1712910000000|2024-04-12 08:20:00|16704|16699|16704.5|16699.5|16708|16703|16693|16688|716
1712910300000|2024-04-12 08:25:00|16704|16699|16718|16713|16721|16716|16701|16696|2142
1712910600000|2024-04-12 08:30:00|16736.5|16706.5|16729.5|16699.5|16737|16707|16728.3|16698.3|527
1712910900000|2024-04-12 08:35:00|16729.7|16699.7|16729|16699|16730.2|16700.2|16725.8|16695.8|0
1712911200000|2024-04-12 08:40:00|16729.2|16699.2|16719.1|16689.1|16730.2|16700.2|16718.9|16688.9|0
1712911500000|2024-04-12 08:45:00|16719.4|16689.4|16726.9|16696.9|16727.6|16697.6|16719.1|16689.1|0
1712911800000|2024-04-12 08:50:00|16726.7|16696.7|16726.4|16696.4|16729.2|16699.2|16724|16694|0
1712912100000|2024-04-12 08:55:00|16726.1|16696.1|16722|16692|16729|16699|16721.3|16691.3|0
1712912400000|2024-04-12 09:00:00|16722.2|16692.2|16722.4|16692.4|16723|16693|16719.2|16689.2|0
1712912700000|2024-04-12 09:05:00|16722.2|16692.2|16716.7|16686.7|16722.9|16692.9|16716.7|16686.7|0
1712913000000|2024-04-12 09:10:00|16717|16687|16705.2|16675.2|16717.2|16687.2|16703.8|16673.8|0
1712913300000|2024-04-12 09:15:00|16701.5|16693.5|16701.5|16693.5|16713|16705|16693|16685|417
1712913600000|2024-04-12 09:20:00|16702|16694|16699|16691|16702|16694|16690.5|16682.5|208
1712913900000|2024-04-12 09:25:00|16699.5|16691.5|16694.5|16686.5|16700|16692|16692|16684|134
1712914200000|2024-04-12 09:30:00|16694|16686|16695|16687|16698.5|16690.5|16691|16683|48
1712914500000|2024-04-12 09:35:00|16694.5|16686.5|16689|16681|16697|16689|16688.5|16680.5|75
1712914800000|2024-04-12 09:40:00|16688.5|16680.5|16682.5|16674.5|16691|16683|16671|16663|339
1712915100000|2024-04-12 09:45:00|16681|16673|16674.5|16666.5|16681.5|16673.5|16672|16664|149
1712915400000|2024-04-12 09:50:00|16675|16667|16694|16686|16696|16688|16675|16667|93
1712915700000|2024-04-12 09:55:00|16693.5|16685.5|16691|16683|16694|16686|16688|16680|65
1712916000000|2024-04-12 10:00:00|16690|16682|16692|16684|16696|16688|16683|16675|98
1712916300000|2024-04-12 10:05:00|16691.5|16683.5|16695|16687|16697|16689|16689|16681|45
1712916600000|2024-04-12 10:10:00|16696.5|16688.5|16702.5|16694.5|16703|16695|16695|16687|63
1712916900000|2024-04-12 10:15:00|16702|16694|16705|16697|16706.5|16698.5|16699.5|16691.5|107
1712917200000|2024-04-12 10:20:00|16705.5|16697.5|16702|16694|16707|16699|16698|16690|74
1712917500000|2024-04-12 10:25:00|16702.5|16694.5|16700|16692|16703|16695|16693.5|16685.5|78
1712917800000|2024-04-12 10:30:00|16701|16693|16696|16688|16701|16693|16696|16688|26
1712918100000|2024-04-12 10:35:00|16695.5|16687.5|16695|16687|16699|16691|16690.5|16682.5|33
1712918400000|2024-04-12 10:40:00|16695.5|16687.5|16690.5|16682.5|16696|16688|16689.5|16681.5|64
1712918700000|2024-04-12 10:45:00|16691|16683|16670|16662|16691|16683|16668|16660|225
1712919000000|2024-04-12 10:50:00|16670.5|16662.5|16666.5|16658.5|16670.5|16662.5|16650|16642|303
1712919300000|2024-04-12 10:55:00|16667|16659|16659|16651|16668|16660|16657.5|16649.5|59
1712919600000|2024-04-12 11:00:00|16658.5|16650.5|16671|16663|16673|16665|16657|16649|86
1712919900000|2024-04-12 11:05:00|16670.5|16662.5|16666|16658|16671|16663|16665.5|16657.5|39
1712920200000|2024-04-12 11:10:00|16666.5|16658.5|16676|16668|16677.5|16669.5|16665.5|16657.5|70
1712920500000|2024-04-12 11:15:00|16675.5|16667.5|16676|16668|16680|16672|16672|16664|83
1712920800000|2024-04-12 11:20:00|16676.5|16668.5|16685.5|16677.5|16685.5|16677.5|16675|16667|64
1712921100000|2024-04-12 11:25:00|16684|16676|16686|16678|16690.5|16682.5|16683.5|16675.5|62
1712921400000|2024-04-12 11:30:00|16686.5|16678.5|16680|16672|16688.5|16680.5|16675.5|16667.5|60
1712921700000|2024-04-12 11:35:00|16680.5|16672.5|16685.5|16677.5|16688|16680|16679.5|16671.5|42
1712922000000|2024-04-12 11:40:00|16685|16677|16688|16680|16689|16681|16679|16671|108
1712922300000|2024-04-12 11:45:00|16687.5|16679.5|16688.5|16680.5|16689.5|16681.5|16684.5|16676.5|77
1712922600000|2024-04-12 11:50:00|16687.5|16679.5|16675|16667|16690|16682|16673.5|16665.5|80
1712922900000|2024-04-12 11:55:00|16675.5|16667.5|16682|16674|16683|16675|16675.5|16667.5|47
1712923200000|2024-04-12 12:00:00|16681.5|16673.5|16692|16684|16693|16685|16680|16672|90
1712923500000|2024-04-12 12:05:00|16691.5|16683.5|16683.5|16675.5|16692.5|16684.5|16683|16675|71
1712923800000|2024-04-12 12:10:00|16684|16676|16686.5|16678.5|16690.5|16682.5|16681.5|16673.5|25
1712924100000|2024-04-12 12:15:00|16687|16679|16697|16689|16698|16690|16684.5|16676.5|43
1712924400000|2024-04-12 12:20:00|16696.5|16688.5|16689|16681|16697|16689|16683.5|16675.5|58
1712924700000|2024-04-12 12:25:00|16689.5|16681.5|16687|16679|16693.5|16685.5|16685|16677|59
1712925000000|2024-04-12 12:30:00|16686.5|16678.5|16695|16687|16696|16688|16685|16677|57
1712925300000|2024-04-12 12:35:00|16695.5|16687.5|16673|16665|16697.5|16689.5|16673|16665|113
1712925600000|2024-04-12 12:40:00|16672|16664|16661|16653|16678|16670|16660.5|16652.5|184
1712925900000|2024-04-12 12:45:00|16660.5|16652.5|16652.5|16644.5|16666|16658|16652.5|16644.5|211
1712926200000|2024-04-12 12:50:00|16653|16645|16649|16641|16709|16701|16632.5|16624.5|1501
1712926500000|2024-04-12 12:55:00|16650|16642|16635|16627|16663|16655|16629|16621|341
1712926800000|2024-04-12 13:00:00|16634|16626|16636.5|16628.5|16637.5|16629.5|16616.5|16608.5|376
1712927100000|2024-04-12 13:05:00|16635.5|16627.5|16611|16603|16636.5|16628.5|16605|16597|360
1712927400000|2024-04-12 13:10:00|16611.5|16603.5|16624.5|16616.5|16626.5|16618.5|16609|16601|211
1712927700000|2024-04-12 13:15:00|16623|16615|16624.5|16616.5|16634.5|16626.5|16620|16612|177
1712928000000|2024-04-12 13:20:00|16625|16617|16620|16612|16631|16623|16619.5|16611.5|100
1712928300000|2024-04-12 13:25:00|16620.5|16612.5|16622|16614|16626|16618|16615|16607|116
1712928600000|2024-04-12 13:30:00|16622.5|16614.5|16608.5|16600.5|16625|16617|16584.5|16576.5|1037
1712928900000|2024-04-12 13:35:00|16608|16600|16575.5|16567.5|16608.5|16600.5|16575.5|16567.5|503
1712929200000|2024-04-12 13:40:00|16576|16568|16591.5|16583.5|16600.5|16592.5|16574|16566|471
1712929500000|2024-04-12 13:45:00|16591|16583|16578|16570|16607.5|16599.5|16577|16569|283
1712929800000|2024-04-12 13:50:00|16577.5|16569.5|16565.5|16557.5|16580.5|16572.5|16565|16557|371
1712930100000|2024-04-12 13:55:00|16565|16557|16569|16561|16569.5|16561.5|16553.5|16545.5|370
1712930400000|2024-04-12 14:00:00|16569.5|16561.5|16542.5|16534.5|16569.5|16561.5|16534.5|16526.5|667
1712930700000|2024-04-12 14:05:00|16542|16534|16517|16509|16549.5|16541.5|16510|16502|651
1712931000000|2024-04-12 14:10:00|16517.5|16509.5|16512.5|16504.5|16526|16518|16503.5|16495.5|320
1712931300000|2024-04-12 14:15:00|16510|16502|16514|16506|16521.5|16513.5|16490|16482|538
1712931600000|2024-04-12 14:20:00|16512|16504|16528|16520|16529.5|16521.5|16510|16502|264
1712931900000|2024-04-12 14:25:00|16527.5|16519.5|16507|16499|16529.5|16521.5|16505|16497|259
1712932200000|2024-04-12 14:30:00|16506.5|16498.5|16514.5|16506.5|16530|16522|16503.5|16495.5|251
1712932500000|2024-04-12 14:35:00|16515|16507|16513|16505|16522|16514|16505|16497|255
1712932800000|2024-04-12 14:40:00|16512.5|16504.5|16511|16503|16522|16514|16507|16499|221
1712933100000|2024-04-12 14:45:00|16511.5|16503.5|16499|16491|16517|16509|16497.5|16489.5|240
1712933400000|2024-04-12 14:50:00|16498.5|16490.5|16488|16480|16503.5|16495.5|16482.5|16474.5|364
1712933700000|2024-04-12 14:55:00|16487.5|16479.5|16486|16478|16499.5|16491.5|16485|16477|277
1712934000000|2024-04-12 15:00:00|16485|16477|16502|16494|16502.5|16494.5|16484|16476|230
1712934300000|2024-04-12 15:05:00|16501.5|16493.5|16486|16478|16501.5|16493.5|16485.5|16477.5|129
1712934600000|2024-04-12 15:10:00|16485.5|16477.5|16465|16457|16494|16486|16464.5|16456.5|369
1712934900000|2024-04-12 15:15:00|16464.5|16456.5|16490|16482|16495.5|16487.5|16458|16450|552
1712935200000|2024-04-12 15:20:00|16490.5|16482.5|16489.5|16481.5|16503.5|16495.5|16488|16480|263
1712935500000|2024-04-12 15:25:00|16489|16481|16507|16499|16508.5|16500.5|16488|16480|209
1712935800000|2024-04-12 15:30:00|16507.5|16499.5|16516.5|16508.5|16517|16509|16505.5|16497.5|223
1712936100000|2024-04-12 15:35:00|16516|16508|16521|16513|16527|16519|16513|16505|294
1712936400000|2024-04-12 15:40:00|16521.5|16513.5|16522|16514|16522|16514|16508|16500|147
1712936700000|2024-04-12 15:45:00|16521.5|16513.5|16524.5|16516.5|16526|16518|16517.5|16509.5|112
1712937000000|2024-04-12 15:50:00|16523.5|16515.5|16508.5|16500.5|16524|16516|16506.5|16498.5|114
1712937300000|2024-04-12 15:55:00|16508|16500|16504.5|16496.5|16510|16502|16503.5|16495.5|107
1712937600000|2024-04-12 16:00:00|16503.5|16495.5|16504|16496|16508.5|16500.5|16499.5|16491.5|75
1712937900000|2024-04-12 16:05:00|16503.5|16495.5|16502|16494|16514.5|16506.5|16502|16494|38
1712938200000|2024-04-12 16:10:00|16501.5|16493.5|16493.5|16485.5|16504|16496|16493|16485|83
1712938500000|2024-04-12 16:15:00|16494|16486|16488.5|16480.5|16499|16491|16488|16480|64
1712938800000|2024-04-12 16:20:00|16488|16480|16496|16488|16496.5|16488.5|16488|16480|91
1712939100000|2024-04-12 16:25:00|16495.5|16487.5|16484|16476|16500|16492|16483|16475|76
1712939400000|2024-04-12 16:30:00|16483.5|16475.5|16480.5|16472.5|16486|16478|16476.5|16468.5|151
1712939700000|2024-04-12 16:35:00|16480|16472|16475|16467|16482|16474|16468|16460|130
1712940000000|2024-04-12 16:40:00|16474.5|16466.5|16477.5|16469.5|16487|16479|16474.5|16466.5|118
1712940300000|2024-04-12 16:45:00|16478|16470|16469.5|16461.5|16479.5|16471.5|16469|16461|71
1712940600000|2024-04-12 16:50:00|16470.5|16462.5|16476.5|16468.5|16484|16476|16470.5|16462.5|82
1712940900000|2024-04-12 16:55:00|16475|16467|16472|16464|16479.5|16471.5|16472|16464|69
1712941200000|2024-04-12 17:00:00|16472.5|16464.5|16466|16458|16476.5|16468.5|16464.5|16456.5|87
1712941500000|2024-04-12 17:05:00|16466.5|16458.5|16461|16453|16472.5|16464.5|16457|16449|224
1712941800000|2024-04-12 17:10:00|16461.5|16453.5|16460.5|16452.5|16465.5|16457.5|16459|16451|56
1712942100000|2024-04-12 17:15:00|16461|16453|16461|16453|16470|16462|16460.5|16452.5|51
1712942400000|2024-04-12 17:20:00|16461.5|16453.5|16455|16447|16462|16454|16453.5|16445.5|76
1712942700000|2024-04-12 17:25:00|16456|16448|16453.5|16445.5|16459|16451|16451.5|16443.5|73
1712943000000|2024-04-12 17:30:00|16454|16446|16442.5|16434.5|16455|16447|16438.5|16430.5|247
1712943300000|2024-04-12 17:35:00|16442|16434|16436.5|16428.5|16442|16434|16431.5|16423.5|203
1712943600000|2024-04-12 17:40:00|16435|16427|16449|16441|16457.5|16449.5|16435|16427|219
1712943900000|2024-04-12 17:45:00|16449.5|16441.5|16466.5|16458.5|16468|16460|16446|16438|115
1712944200000|2024-04-12 17:50:00|16467|16459|16460|16452|16469|16461|16457|16449|89
1712944500000|2024-04-12 17:55:00|16460.5|16452.5|16464|16456|16469|16461|16460|16452|64
1712944800000|2024-04-12 18:00:00|16463.5|16455.5|16454|16446|16463.5|16455.5|16447.5|16439.5|72
1712945100000|2024-04-12 18:05:00|16453.5|16445.5|16463.5|16455.5|16468.5|16460.5|16453.5|16445.5|67
1712945400000|2024-04-12 18:10:00|16463|16455|16462|16454|16469|16461|16461.5|16453.5|38
1712945700000|2024-04-12 18:15:00|16461.5|16453.5|16464.5|16456.5|16468|16460|16461.5|16453.5|59
1712946000000|2024-04-12 18:20:00|16464|16456|16458|16450|16468|16460|16454|16446|71
1712946300000|2024-04-12 18:25:00|16458.5|16450.5|16453|16445|16458.5|16450.5|16451|16443|51
1712946600000|2024-04-12 18:30:00|16452.5|16444.5|16448.5|16440.5|16454.5|16446.5|16443|16435|139
1712946900000|2024-04-12 18:35:00|16448|16440|16438.5|16430.5|16448|16440|16437.5|16429.5|84
1712947200000|2024-04-12 18:40:00|16437.5|16429.5|16439|16431|16443|16435|16434.5|16426.5|62
1712947500000|2024-04-12 18:45:00|16439.5|16431.5|16435|16427|16441|16433|16435|16427|123
1712947800000|2024-04-12 18:50:00|16434.5|16426.5|16437.5|16429.5|16442|16434|16434.5|16426.5|131
1712948100000|2024-04-12 18:55:00|16438|16430|16451.2|16421.2|16451.2|16436.5|16437|16421.1|148
1712948400000|2024-04-12 19:00:00|16451.3|16421.3|16439.1|16409.1|16451.3|16421.3|16435|16405|0
1712948700000|2024-04-12 19:05:00|16438.9|16408.9|16451|16421|16452|16422|16438.1|16408.1|0
1712949000000|2024-04-12 19:10:00|16451.1|16421.1|16437.1|16407.1|16451.1|16421.1|16437.1|16407.1|0
1712949300000|2024-04-12 19:15:00|16437.2|16407.2|16448.7|16418.7|16449.2|16419.2|16434.3|16404.3|0
1712949600000|2024-04-12 19:20:00|16448.6|16418.6|16454.9|16424.9|16455.6|16425.6|16443.4|16413.4|0
1712949900000|2024-04-12 19:25:00|16455.2|16425.2|16455.6|16425.6|16460.1|16430.1|16451.8|16421.8|0
1712950200000|2024-04-12 19:30:00|16455.8|16425.8|16455.5|16425.5|16470.2|16440.2|16452.9|16422.9|0
1712950500000|2024-04-12 19:35:00|16455.2|16425.2|16442.2|16412.2|16455.2|16425.2|16439.6|16409.6|0
1712950800000|2024-04-12 19:40:00|16442.3|16412.3|16456.3|16426.3|16461.1|16431.1|16442.3|16412.3|0
1712951100000|2024-04-12 19:45:00|16456.4|16426.4|16470.1|16440.1|16472.6|16442.6|16455.6|16425.6|0
1712951400000|2024-04-12 19:50:00|16470.2|16440.2|16467.5|16437.5|16473.5|16443.5|16458|16428|0
1712951700000|2024-04-12 19:55:00|16467.1|16437.1|16490.7|16460.7|16492.1|16462.1|16459.4|16429.4|0
1712952000000|2024-04-12 20:00:00|16491.1|16461.1|16495.3|16465.3|16496.9|16466.9|16490.6|16460.6|0
1712952300000|2024-04-12 20:05:00|16494.8|16464.8|16493.2|16463.2|16495.3|16465.3|16493.2|16463.2|0
1712952600000|2024-04-12 20:10:00|16493.7|16463.7|16495.3|16465.3|16495.3|16465.3|16493.2|16463.2|0
1712952900000|2024-04-12 20:15:00|16467.4|16437.4|16464.8|16434.8|16467.4|16437.4|16464.3|16434.3|0
1712953200000|2024-04-12 20:20:00|16464.5|16434.5|16465.3|16435.3|16465.3|16435.3|16464.3|16434.3|0
1712953500000|2024-04-12 20:25:00|16465.6|16435.6|16465.5|16435.5|16466|16436|16465.3|16435.3|0
1712953800000|2024-04-12 20:30:00|16493.7|16463.7|16493.2|16463.2|16493.7|16463.7|16493.2|16463.2|0
1712954100000|2024-04-12 20:35:00|16493.7|16463.7|16493.7|16463.7|16494.2|16464.2|16493.7|16463.7|0
1712954400000|2024-04-12 20:40:00|16493.9|16463.9|16494.8|16464.8|16494.8|16464.8|16493.7|16463.7|0
1712954700000|2024-04-12 20:45:00|16494.3|16464.3|16491.6|16461.6|16494.3|16464.3|16491.6|16461.6|0
1712955000000|2024-04-12 20:50:00|16491.1|16461.1|16489.5|16459.5|16491.1|16461.1|16489|16459|0
1712955300000|2024-04-12 20:55:00|16489|16459|16487.4|16457.4|16489|16459|16487.4|16457.4|0
1713132000000|2024-04-14 22:00:00|16512|16482|16495.3|16465.3|16514.6|16484.6|16493.5|16463.5|0
1713132300000|2024-04-14 22:05:00|16495.1|16465.1|16504.1|16474.1|16504.9|16474.9|16490.4|16460.4|0
1713132600000|2024-04-14 22:10:00|16504.6|16474.6|16508.3|16478.3|16513.1|16483.1|16504.6|16474.6|0
1713132900000|2024-04-14 22:15:00|16507.9|16477.9|16505.9|16475.9|16509.4|16479.4|16504.1|16474.1|0
1713133200000|2024-04-14 22:20:00|16506.2|16476.2|16515.7|16485.7|16518.1|16488.1|16506.2|16476.2|0
1713133500000|2024-04-14 22:25:00|16515.9|16485.9|16518.3|16488.3|16519.9|16489.9|16515.7|16485.7|0
1713133800000|2024-04-14 22:30:00|16518.8|16488.8|16521|16491|16522|16492|16515.2|16485.2|0
1713134100000|2024-04-14 22:35:00|16521.2|16491.2|16522.8|16492.8|16524.1|16494.1|16518.9|16488.9|0
1713134400000|2024-04-14 22:40:00|16522.6|16492.6|16527.5|16497.5|16529.1|16499.1|16521|16491|0
1713134700000|2024-04-14 22:45:00|16528|16498|16527|16497|16532.3|16502.3|16524.9|16494.9|0
1713135000000|2024-04-14 22:50:00|16526.8|16496.8|16521.5|16491.5|16527.5|16497.5|16520.2|16490.2|0
1713135300000|2024-04-14 22:55:00|16521.2|16491.2|16521|16491|16524.4|16494.4|16519.1|16489.1|0
1713135600000|2024-04-14 23:00:00|16521.5|16491.5|16521.5|16491.5|16522.6|16492.6|16519.4|16489.4|0
1713135900000|2024-04-14 23:05:00|16521.7|16491.7|16523.1|16493.1|16525.2|16495.2|16521.5|16491.5|0
1713136200000|2024-04-14 23:10:00|16523.5|16493.5|16518.3|16488.3|16524.1|16494.1|16518.3|16488.3|0
1713136500000|2024-04-14 23:15:00|16518.8|16488.8|16522.8|16492.8|16523.6|16493.6|16517.8|16487.8|0
1713136800000|2024-04-14 23:20:00|16522.6|16492.6|16522.8|16492.8|16524.7|16494.7|16521.5|16491.5|0
1713137100000|2024-04-14 23:25:00|16523.1|16493.1|16521.5|16491.5|16523.6|16493.6|16521|16491|0
1713137400000|2024-04-14 23:30:00|16522|16492|16527.3|16497.3|16529.4|16499.4|16521.5|16491.5|0
1713137700000|2024-04-14 23:35:00|16527|16497|16526.8|16496.8|16532.6|16502.6|16525.7|16495.7|0
1713138000000|2024-04-14 23:40:00|16526.5|16496.5|16526.8|16496.8|16527.3|16497.3|16524.1|16494.1|0
1713138300000|2024-04-14 23:45:00|16527.2|16497.2|16528.3|16498.3|16529.9|16499.9|16524.7|16494.7|0
1713138600000|2024-04-14 23:50:00|16527.9|16497.9|16521.5|16491.5|16527.9|16497.9|16521|16491|0
1713138900000|2024-04-14 23:55:00|16521|16491|16523.1|16493.1|16525.2|16495.2|16519.4|16489.4|0
1713139200000|2024-04-15 00:00:00|16524|16494|16522.7|16492.7|16526.1|16496.1|16516.9|16486.9|0
1713139500000|2024-04-15 00:05:00|16522.2|16492.2|16522.7|16492.7|16523.7|16493.7|16519.5|16489.5|0
1713139800000|2024-04-15 00:10:00|16522.9|16492.9|16519.1|16489.1|16523.2|16493.2|16517.4|16487.4|0
1713140100000|2024-04-15 00:15:00|16518.7|16488.7|16503.3|16473.3|16518.7|16488.7|16501.7|16471.7|0
1713140400000|2024-04-15 00:20:00|16503.4|16473.4|16511.7|16481.7|16512.2|16482.2|16499.2|16469.2|0
1713140700000|2024-04-15 00:25:00|16512.2|16482.2|16518|16488|16518.4|16488.4|16511.4|16481.4|0
1713141000000|2024-04-15 00:30:00|16518.9|16488.9|16516.3|16486.3|16519.1|16489.1|16515.1|16485.1|0
1713141300000|2024-04-15 00:35:00|16516.5|16486.5|16515.4|16485.4|16518.1|16488.1|16514|16484|0
1713141600000|2024-04-15 00:40:00|16514.9|16484.9|16519.6|16489.6|16522.9|16492.9|16514.9|16484.9|0
1713141900000|2024-04-15 00:45:00|16519.4|16489.4|16517.1|16487.1|16520.8|16490.8|16516.5|16486.5|0
1713142200000|2024-04-15 00:50:00|16517|16487|16492.7|16462.7|16518.2|16488.2|16492.7|16462.7|0
1713142500000|2024-04-15 00:55:00|16492.3|16462.3|16492.2|16462.2|16494.4|16464.4|16488.7|16458.7|0
1713142800000|2024-04-15 01:00:00|16492|16462|16492.5|16462.5|16493.5|16463.5|16489.9|16459.9|0
1713143100000|2024-04-15 01:05:00|16492|16462|16472.8|16442.8|16492|16462|16471.4|16441.4|0
1713143400000|2024-04-15 01:10:00|16473.2|16443.2|16470.2|16440.2|16473.5|16443.5|16469.2|16439.2|0
1713143700000|2024-04-15 01:15:00|16468.8|16438.8|16422|16417|16469.3|16439.3|16327|16322|4950
1713144000000|2024-04-15 01:20:00|16425|16420|16459|16454|16463.5|16458.5|16412.5|16407.5|3340
1713144300000|2024-04-15 01:25:00|16459.5|16454.5|16482.5|16477.5|16487|16482|16455.5|16450.5|1781
1713144600000|2024-04-15 01:30:00|16491.5|16486.5|16570.5|16565.5|16577.5|16572.5|16469|16464|6333
1713144900000|2024-04-15 01:35:00|16565.5|16560.5|16531.5|16526.5|16573.5|16568.5|16516|16511|3463
1713145200000|2024-04-15 01:40:00|16532|16527|16488.5|16483.5|16535.5|16530.5|16480.5|16475.5|2906
1713145500000|2024-04-15 01:45:00|16493|16488|16453.5|16448.5|16496|16491|16436|16431|3244
1713145800000|2024-04-15 01:50:00|16456|16451|16487|16482|16500.5|16495.5|16454.5|16449.5|2533
1713146100000|2024-04-15 01:55:00|16487.5|16482.5|16499.9|16494.9|16541.4|16536.4|16487.5|16482.5|2480
1713146400000|2024-04-15 02:00:00|16501.4|16496.4|16523.9|16518.9|16552.4|16547.4|16498.9|16493.9|2058
1713146700000|2024-04-15 02:05:00|16525.4|16520.4|16532.4|16527.4|16558.9|16553.9|16517.4|16512.4|1836
1713147000000|2024-04-15 02:10:00|16532.9|16527.9|16540.9|16535.9|16552.4|16547.4|16512.4|16507.4|1530
1713147300000|2024-04-15 02:15:00|16541.4|16536.4|16570.4|16565.4|16576.9|16571.9|16537.9|16532.9|2677
1713147600000|2024-04-15 02:20:00|16571.9|16566.9|16567.9|16562.9|16601.9|16596.9|16560.9|16555.9|2402
1713147900000|2024-04-15 02:25:00|16567.4|16562.4|16600.9|16595.9|16601.4|16596.4|16556.4|16551.4|1310
1713148200000|2024-04-15 02:30:00|16600.4|16595.4|16584.4|16579.4|16623.9|16618.9|16578.4|16573.4|2307
1713148500000|2024-04-15 02:35:00|16583.9|16578.9|16611.4|16606.4|16616.9|16611.9|16580.4|16575.4|987
1713148800000|2024-04-15 02:40:00|16610.9|16605.9|16610.9|16605.9|16615.4|16610.4|16588.9|16583.9|1022
1713149100000|2024-04-15 02:45:00|16611.4|16606.4|16603.9|16598.9|16615.9|16610.9|16588.9|16583.9|819
1713149400000|2024-04-15 02:50:00|16604.4|16599.4|16616.4|16611.4|16621.4|16616.4|16595.4|16590.4|875
1713149700000|2024-04-15 02:55:00|16616.9|16611.9|16608.9|16603.9|16620.9|16615.9|16602.9|16597.9|818
1713150000000|2024-04-15 03:00:00|16609.9|16604.9|16610.9|16605.9|16616.9|16611.9|16591.4|16586.4|1054
1713150300000|2024-04-15 03:05:00|16611.4|16606.4|16599.9|16594.9|16611.4|16606.4|16579.9|16574.9|1189
1713150600000|2024-04-15 03:10:00|16600.4|16595.4|16608.9|16603.9|16613.9|16608.9|16589.9|16584.9|811
1713150900000|2024-04-15 03:15:00|16609.4|16604.4|16565.9|16560.9|16612.4|16607.4|16563.4|16558.4|1112
1713151200000|2024-04-15 03:20:00|16566.4|16561.4|16576.9|16571.9|16580.9|16575.9|16549.9|16544.9|1398
1713151500000|2024-04-15 03:25:00|16577.4|16572.4|16579.9|16574.9|16587.4|16582.4|16572.9|16567.9|619
1713151800000|2024-04-15 03:30:00|16577.9|16572.9|16579.9|16574.9|16584.9|16579.9|16570.4|16565.4|452
1713152100000|2024-04-15 03:35:00|16580.4|16575.4|16592.9|16587.9|16599.4|16594.4|16575.9|16570.9|576
1713152400000|2024-04-15 03:40:00|16593.4|16588.4|16583.9|16578.9|16594.4|16589.4|16580.4|16575.4|539
1713152700000|2024-04-15 03:45:00|16584.4|16579.4|16591.9|16586.9|16598.4|16593.4|16582.9|16577.9|383
1713153000000|2024-04-15 03:50:00|16592.4|16587.4|16591.4|16586.4|16600.4|16595.4|16583.4|16578.4|423
1713153300000|2024-04-15 03:55:00|16591.9|16586.9|16581.9|16576.9|16594.4|16589.4|16581.4|16576.4|490
1713153600000|2024-04-15 04:00:00|16594.9|16564.9|16597.3|16567.3|16597.3|16567.3|16594.5|16564.5|1
1713153900000|2024-04-15 04:05:00|16597.1|16567.1|16595.6|16565.6|16597.3|16567.3|16595.6|16565.6|0
1713154200000|2024-04-15 04:10:00|16595.1|16565.1|16594.4|16564.4|16595.6|16565.6|16594|16564|0
1713154500000|2024-04-15 04:15:00|16594.9|16564.9|16597.8|16567.8|16597.8|16567.8|16594.4|16564.4|0
1713154800000|2024-04-15 04:20:00|16598.3|16568.3|16598.8|16568.8|16598.8|16568.8|16596.6|16566.6|0
1713155100000|2024-04-15 04:25:00|16599.2|16569.2|16597.1|16567.1|16599.2|16569.2|16595.5|16565.5|0
1713155400000|2024-04-15 04:30:00|16597.4|16567.4|16597.2|16567.2|16599|16569|16596|16566|0
1713155700000|2024-04-15 04:35:00|16597.4|16567.4|16600.7|16570.7|16600.7|16570.7|16597.2|16567.2|0
1713156000000|2024-04-15 04:40:00|16600.5|16570.5|16603.3|16573.3|16603.7|16573.7|16598.8|16568.8|0
1713156300000|2024-04-15 04:45:00|16603.6|16573.6|16603.2|16573.2|16613.3|16583.3|16602.5|16572.5|0
1713156600000|2024-04-15 04:50:00|16602.9|16572.9|16605.8|16575.8|16605.8|16575.8|16602.7|16572.7|0
1713156900000|2024-04-15 04:55:00|16605.5|16575.5|16606.7|16576.7|16607.7|16577.7|16605.2|16575.2|0
1713157200000|2024-04-15 05:00:00|16605.5|16575.5|16576.4|16571.4|16613.9|16608.9|16575.9|16570.9|1823
1713157500000|2024-04-15 05:05:00|16576.9|16571.9|16601.9|16596.9|16610.9|16605.9|16576.9|16571.9|808
1713157800000|2024-04-15 05:10:00|16602.4|16597.4|16616.4|16611.4|16619.4|16614.4|16602.4|16597.4|633
1713158100000|2024-04-15 05:15:00|16616.9|16611.9|16584.9|16579.9|16627.4|16622.4|16584.4|16579.4|999
1713158400000|2024-04-15 05:20:00|16584.4|16579.4|16585.4|16580.4|16590.9|16585.9|16568.4|16563.4|867
1713158700000|2024-04-15 05:25:00|16584.4|16579.4|16575.4|16570.4|16594.9|16589.9|16560.9|16555.9|1000
1713159000000|2024-04-15 05:30:00|16574.9|16569.9|16577.9|16572.9|16578.9|16573.9|16557.4|16552.4|860
1713159300000|2024-04-15 05:35:00|16577.4|16572.4|16582.4|16577.4|16587.4|16582.4|16567.4|16562.4|661
1713159600000|2024-04-15 05:40:00|16579.4|16574.4|16601.9|16596.9|16606.4|16601.4|16575.9|16570.9|773
1713159900000|2024-04-15 05:45:00|16602.4|16597.4|16613.4|16608.4|16620.4|16615.4|16596.4|16591.4|654
1713160200000|2024-04-15 05:50:00|16613.9|16608.9|16636.4|16631.4|16638.9|16633.9|16596.4|16591.4|1416
1713160500000|2024-04-15 05:55:00|16635.4|16630.4|16629.4|16624.4|16638.9|16633.9|16625.4|16620.4|718
1713160800000|2024-04-15 06:00:00|16630.9|16625.9|16593.9|16588.9|16631.4|16626.4|16593.9|16588.9|946
1713161100000|2024-04-15 06:05:00|16594.4|16589.4|16582.4|16577.4|16594.4|16589.4|16578.9|16573.9|941
1713161400000|2024-04-15 06:10:00|16583.9|16578.9|16598.9|16593.9|16616.4|16611.4|16582.4|16577.4|651
1713161700000|2024-04-15 06:15:00|16599.4|16594.4|16576.4|16571.4|16599.4|16594.4|16574.9|16569.9|884
1713162000000|2024-04-15 06:20:00|16576.9|16571.9|16583.9|16578.9|16590.9|16585.9|16570.4|16565.4|686
1713162300000|2024-04-15 06:25:00|16583.4|16578.4|16578.4|16573.4|16591.9|16586.9|16568.4|16563.4|446
1713162600000|2024-04-15 06:30:00|16577.9|16572.9|16598.9|16593.9|16599.4|16594.4|16569.4|16564.4|685
1713162900000|2024-04-15 06:35:00|16599.4|16594.4|16597.9|16592.9|16603.4|16598.4|16591.4|16586.4|553
1713163200000|2024-04-15 06:40:00|16597.4|16592.4|16602.9|16597.9|16606.4|16601.4|16593.4|16588.4|574
1713163500000|2024-04-15 06:45:00|16603.4|16598.4|16598.9|16593.9|16609.4|16604.4|16587.4|16582.4|526
1713163800000|2024-04-15 06:50:00|16599.4|16594.4|16577.9|16572.9|16599.4|16594.4|16575.4|16570.4|714
1713164100000|2024-04-15 06:55:00|16578.4|16573.4|16577.4|16572.4|16586.4|16581.4|16570.9|16565.9|690
1713164400000|2024-04-15 07:00:00|16577.9|16572.9|16598.4|16593.4|16603.4|16598.4|16577.4|16572.4|741
1713164700000|2024-04-15 07:05:00|16599.4|16594.4|16606.4|16601.4|16606.9|16601.9|16589.4|16584.4|505
1713165000000|2024-04-15 07:10:00|16605.4|16600.4|16610.9|16605.9|16612.4|16607.4|16599.4|16594.4|691
1713165300000|2024-04-15 07:15:00|16611.4|16606.4|16614.4|16609.4|16618.9|16613.9|16599.4|16594.4|811
1713165600000|2024-04-15 07:20:00|16615.4|16610.4|16594.9|16589.9|16619.9|16614.9|16592.9|16587.9|685
1713165900000|2024-04-15 07:25:00|16594.4|16589.4|16613.9|16608.9|16614.9|16609.9|16593.9|16588.9|496
1713166200000|2024-04-15 07:30:00|16614.4|16609.4|16604.4|16599.4|16615.9|16610.9|16598.9|16593.9|622
1713166500000|2024-04-15 07:35:00|16603.9|16598.9|16607.9|16602.9|16609.4|16604.4|16599.9|16594.9|419
1713166800000|2024-04-15 07:40:00|16607.4|16602.4|16611.9|16606.9|16615.4|16610.4|16607.4|16602.4|392
1713167100000|2024-04-15 07:45:00|16611.4|16606.4|16604.4|16599.4|16611.4|16606.4|16601.4|16596.4|525
1713167400000|2024-04-15 07:50:00|16604.9|16599.9|16602.4|16597.4|16607.9|16602.9|16597.9|16592.9|669
1713167700000|2024-04-15 07:55:00|16600.9|16595.9|16606.4|16601.4|16606.9|16601.9|16594.4|16589.4|840
1713168000000|2024-04-15 08:00:00|16605.9|16600.9|16582.9|16577.9|16609.4|16604.4|16582.4|16577.4|1515
1713168300000|2024-04-15 08:05:00|16582.4|16577.4|16583.9|16578.9|16590.9|16585.9|16571.4|16566.4|1665
1713168600000|2024-04-15 08:10:00|16584.9|16579.9|16581.9|16576.9|16586.9|16581.9|16574.9|16569.9|1451
1713168900000|2024-04-15 08:15:00|16580.9|16575.9|16584.4|16579.4|16588.4|16583.4|16577.9|16572.9|483
1713169200000|2024-04-15 08:20:00|16583.4|16578.4|16587.9|16582.9|16592.4|16587.4|16582.4|16577.4|386
1713169500000|2024-04-15 08:25:00|16588.4|16583.4|16571.9|16566.9|16588.4|16583.4|16563.9|16558.9|940
1713169800000|2024-04-15 08:30:00|16580.4|16550.4|16584.9|16554.9|16584.9|16554.9|16578.8|16548.8|174
1713170100000|2024-04-15 08:35:00|16584.4|16554.4|16585.8|16555.8|16588|16558|16582.2|16552.2|0
1713170400000|2024-04-15 08:40:00|16586|16556|16583.6|16553.6|16587.4|16557.4|16582.9|16552.9|0
1713170700000|2024-04-15 08:45:00|16583.8|16553.8|16583.3|16553.3|16585.8|16555.8|16578.8|16548.8|0
1713171000000|2024-04-15 08:50:00|16583.5|16553.5|16583.6|16553.6|16584.3|16554.3|16578.8|16548.8|0
1713171300000|2024-04-15 08:55:00|16583.8|16553.8|16578.8|16548.8|16585.7|16555.7|16578.1|16548.1|0
1713171600000|2024-04-15 09:00:00|16579.3|16549.3|16586.4|16556.4|16587.1|16557.1|16577.9|16547.9|0
1713171900000|2024-04-15 09:05:00|16586.6|16556.6|16588.7|16558.7|16589.9|16559.9|16585.9|16555.9|0
1713172200000|2024-04-15 09:10:00|16589|16559|16575.6|16545.6|16590|16560|16574.9|16544.9|0
1713172500000|2024-04-15 09:15:00|16577.5|16547.5|16568.9|16560.9|16577.5|16569.4|16563.9|16547.5|223
1713172800000|2024-04-15 09:20:00|16569.4|16561.4|16564.9|16556.9|16573.4|16565.4|16562.9|16554.9|71
1713173100000|2024-04-15 09:25:00|16565.4|16557.4|16574.4|16566.4|16578.4|16570.4|16565.4|16557.4|45
1713173400000|2024-04-15 09:30:00|16574.9|16566.9|16562.4|16554.4|16575.9|16567.9|16561.9|16553.9|79
1713173700000|2024-04-15 09:35:00|16562.9|16554.9|16568.4|16560.4|16570.9|16562.9|16562.4|16554.4|65
1713174000000|2024-04-15 09:40:00|16567.9|16559.9|16563.9|16555.9|16569.9|16561.9|16562.9|16554.9|38
1713174300000|2024-04-15 09:45:00|16563.4|16555.4|16569.4|16561.4|16569.9|16561.9|16557.4|16549.4|87
1713174600000|2024-04-15 09:50:00|16569.9|16561.9|16555.4|16547.4|16569.9|16561.9|16555.4|16547.4|45
1713174900000|2024-04-15 09:55:00|16555.9|16547.9|16551.4|16543.4|16558.9|16550.9|16549.4|16541.4|113
1713175200000|2024-04-15 10:00:00|16551.9|16543.9|16560.9|16552.9|16561.9|16553.9|16551.4|16543.4|64
1713175500000|2024-04-15 10:05:00|16560.4|16552.4|16565.4|16557.4|16566.9|16558.9|16560.4|16552.4|73
1713175800000|2024-04-15 10:10:00|16564.4|16556.4|16561.9|16553.9|16565.9|16557.9|16561.9|16553.9|41
1713176100000|2024-04-15 10:15:00|16562.4|16554.4|16554.4|16546.4|16564.4|16556.4|16554.4|16546.4|26
1713176400000|2024-04-15 10:20:00|16553.9|16545.9|16552.4|16544.4|16561.9|16553.9|16551.9|16543.9|69
1713176700000|2024-04-15 10:25:00|16551.9|16543.9|16552.9|16544.9|16557.4|16549.4|16548.9|16540.9|50
1713177000000|2024-04-15 10:30:00|16552.4|16544.4|16546.4|16538.4|16554.4|16546.4|16544.4|16536.4|93
1713177300000|2024-04-15 10:35:00|16545.9|16537.9|16558.4|16550.4|16558.4|16550.4|16543.9|16535.9|36
1713177600000|2024-04-15 10:40:00|16557.9|16549.9|16562.4|16554.4|16563.4|16555.4|16554.4|16546.4|38
1713177900000|2024-04-15 10:45:00|16561.9|16553.9|16566.4|16558.4|16566.4|16558.4|16559.4|16551.4|97
1713178200000|2024-04-15 10:50:00|16565.9|16557.9|16572.9|16564.9|16575.9|16567.9|16563.9|16555.9|100
1713178500000|2024-04-15 10:55:00|16572.4|16564.4|16562.4|16554.4|16572.9|16564.9|16559.9|16551.9|56
1713178800000|2024-04-15 11:00:00|16563.9|16555.9|16566.9|16558.9|16573.4|16565.4|16562.9|16554.9|29
1713179100000|2024-04-15 11:05:00|16566.4|16558.4|16569.4|16561.4|16570.4|16562.4|16559.4|16551.4|21
1713179400000|2024-04-15 11:10:00|16568.9|16560.9|16569.4|16561.4|16574.9|16566.9|16568.4|16560.4|24
1713179700000|2024-04-15 11:15:00|16569.9|16561.9|16570.9|16562.9|16572.9|16564.9|16567.4|16559.4|12
1713180000000|2024-04-15 11:20:00|16570.4|16562.4|16566.4|16558.4|16573.4|16565.4|16565.9|16557.9|12
1713180300000|2024-04-15 11:25:00|16570.4|16562.4|16578.4|16570.4|16582.4|16574.4|16569.9|16561.9|42
1713180600000|2024-04-15 11:30:00|16578.9|16570.9|16570.4|16562.4|16581.4|16573.4|16568.9|16560.9|39
1713180900000|2024-04-15 11:35:00|16570.9|16562.9|16573.9|16565.9|16575.9|16567.9|16570.4|16562.4|30
1713181200000|2024-04-15 11:40:00|16573.4|16565.4|16575.9|16567.9|16578.4|16570.4|16569.9|16561.9|44
1713181500000|2024-04-15 11:45:00|16576.4|16568.4|16571.9|16563.9|16576.4|16568.4|16567.4|16559.4|43
1713181800000|2024-04-15 11:50:00|16571.4|16563.4|16571.9|16563.9|16574.4|16566.4|16567.9|16559.9|27
1713182100000|2024-04-15 11:55:00|16572.4|16564.4|16584.4|16576.4|16586.4|16578.4|16571.9|16563.9|45
1713182400000|2024-04-15 12:00:00|16583.4|16575.4|16576.4|16568.4|16584.4|16576.4|16574.9|16566.9|38
1713182700000|2024-04-15 12:05:00|16576.9|16568.9|16577.9|16569.9|16584.4|16576.4|16576.9|16568.9|31
1713183000000|2024-04-15 12:10:00|16578.4|16570.4|16577.4|16569.4|16581.4|16573.4|16575.9|16567.9|37
1713183300000|2024-04-15 12:15:00|16576.9|16568.9|16583.4|16575.4|16588.9|16580.9|16576.4|16568.4|61
1713183600000|2024-04-15 12:20:00|16582.9|16574.9|16593.4|16585.4|16596.4|16588.4|16580.9|16572.9|80
1713183900000|2024-04-15 12:25:00|16594.4|16586.4|16595.4|16587.4|16602.9|16594.9|16585.4|16577.4|135
1713184200000|2024-04-15 12:30:00|16590.9|16582.9|16577.9|16569.9|16597.9|16589.9|16558.4|16550.4|388
1713184500000|2024-04-15 12:35:00|16578.4|16570.4|16573.4|16565.4|16602.4|16594.4|16569.9|16561.9|254
1713184800000|2024-04-15 12:40:00|16573.9|16565.9|16592.9|16584.9|16597.4|16589.4|16572.4|16564.4|169
1713185100000|2024-04-15 12:45:00|16592.4|16584.4|16598.9|16590.9|16607.4|16599.4|16582.4|16574.4|171
1713185400000|2024-04-15 12:50:00|16599.4|16591.4|16601.9|16593.9|16605.4|16597.4|16587.4|16579.4|84
1713185700000|2024-04-15 12:55:00|16602.4|16594.4|16603.9|16595.9|16608.9|16600.9|16598.9|16590.9|65
1713186000000|2024-04-15 13:00:00|16604.4|16596.4|16622.9|16614.9|16623.9|16615.9|16604.4|16596.4|164
1713186300000|2024-04-15 13:05:00|16623.4|16615.4|16613.9|16605.9|16628.9|16620.9|16609.9|16601.9|125
1713186600000|2024-04-15 13:10:00|16614.4|16606.4|16622.4|16614.4|16623.4|16615.4|16612.9|16604.9|75
1713186900000|2024-04-15 13:15:00|16622.9|16614.9|16618.9|16610.9|16623.4|16615.4|16615.4|16607.4|155
1713187200000|2024-04-15 13:20:00|16619.4|16611.4|16608.4|16600.4|16619.9|16611.9|16607.9|16599.9|145
1713187500000|2024-04-15 13:25:00|16607.9|16599.9|16601.9|16593.9|16615.4|16607.4|16598.9|16590.9|82
1713187800000|2024-04-15 13:30:00|16600.4|16592.4|16579.9|16571.9|16602.4|16594.4|16569.9|16561.9|728
1713188100000|2024-04-15 13:35:00|16580.4|16572.4|16548.4|16540.4|16585.4|16577.4|16544.4|16536.4|546
1713188400000|2024-04-15 13:40:00|16548.9|16540.9|16528.4|16520.4|16554.9|16546.9|16507.4|16499.4|578
1713188700000|2024-04-15 13:45:00|16527.9|16519.9|16520.4|16512.4|16537.9|16529.9|16520.4|16512.4|232
1713189000000|2024-04-15 13:50:00|16519.9|16511.9|16522.9|16514.9|16535.4|16527.4|16519.9|16511.9|132
1713189300000|2024-04-15 13:55:00|16523.4|16515.4|16511.4|16503.4|16523.9|16515.9|16502.4|16494.4|279
1713189600000|2024-04-15 14:00:00|16510.9|16502.9|16494.4|16486.4|16513.4|16505.4|16492.4|16484.4|255
1713189900000|2024-04-15 14:05:00|16494.9|16486.9|16470.4|16462.4|16494.9|16486.9|16466.4|16458.4|505
1713190200000|2024-04-15 14:10:00|16469.9|16461.9|16489.4|16481.4|16493.9|16485.9|16461.4|16453.4|545
1713190500000|2024-04-15 14:15:00|16488.9|16480.9|16494.4|16486.4|16504.4|16496.4|16488.9|16480.9|181
1713190800000|2024-04-15 14:20:00|16493.9|16485.9|16483.9|16475.9|16497.9|16489.9|16481.4|16473.4|153
1713191100000|2024-04-15 14:25:00|16484.4|16476.4|16476.9|16468.9|16489.4|16481.4|16475.4|16467.4|123
1713191400000|2024-04-15 14:30:00|16477.4|16469.4|16491.4|16483.4|16503.4|16495.4|16476.9|16468.9|187
1713191700000|2024-04-15 14:35:00|16490.9|16482.9|16482.9|16474.9|16510.4|16502.4|16481.9|16473.9|308
1713192000000|2024-04-15 14:40:00|16483.4|16475.4|16490.9|16482.9|16503.9|16495.9|16482.4|16474.4|150
1713192300000|2024-04-15 14:45:00|16490.4|16482.4|16486.4|16478.4|16491.4|16483.4|16477.4|16469.4|191
1713192600000|2024-04-15 14:50:00|16486.9|16478.9|16473.9|16465.9|16489.4|16481.4|16469.9|16461.9|213
1713192900000|2024-04-15 14:55:00|16474.4|16466.4|16485.4|16477.4|16487.9|16479.9|16474.4|16466.4|122
1713193200000|2024-04-15 15:00:00|16484.9|16476.9|16478.9|16470.9|16485.9|16477.9|16473.9|16465.9|154
1713193500000|2024-04-15 15:05:00|16478.4|16470.4|16484.9|16476.9|16488.9|16480.9|16477.9|16469.9|212
1713193800000|2024-04-15 15:10:00|16485.4|16477.4|16488.4|16480.4|16495.4|16487.4|16483.9|16475.9|116
1713194100000|2024-04-15 15:15:00|16489.4|16481.4|16488.9|16480.9|16490.9|16482.9|16483.4|16475.4|124
1713194400000|2024-04-15 15:20:00|16488.4|16480.4|16490.9|16482.9|16492.4|16484.4|16482.9|16474.9|111
1713194700000|2024-04-15 15:25:00|16490.4|16482.4|16505.9|16497.9|16508.9|16500.9|16489.4|16481.4|225
1713195000000|2024-04-15 15:30:00|16505.4|16497.4|16499.9|16491.9|16507.4|16499.4|16499.4|16491.4|151
1713195300000|2024-04-15 15:35:00|16499.4|16491.4|16500.4|16492.4|16508.9|16500.9|16496.4|16488.4|200
1713195600000|2024-04-15 15:40:00|16500.9|16492.9|16505.9|16497.9|16510.9|16502.9|16499.4|16491.4|104
1713195900000|2024-04-15 15:45:00|16505.4|16497.4|16502.4|16494.4|16510.9|16502.9|16499.9|16491.9|82
1713196200000|2024-04-15 15:50:00|16502.9|16494.9|16515.9|16507.9|16518.4|16510.4|16501.4|16493.4|129
1713196500000|2024-04-15 15:55:00|16514.4|16506.4|16507.4|16499.4|16515.4|16507.4|16505.4|16497.4|142
1713196800000|2024-04-15 16:00:00|16506.9|16498.9|16509.4|16501.4|16509.9|16501.9|16501.9|16493.9|66
1713197100000|2024-04-15 16:05:00|16508.9|16500.9|16504.4|16496.4|16508.9|16500.9|16497.4|16489.4|68
1713197400000|2024-04-15 16:10:00|16503.9|16495.9|16499.4|16491.4|16505.9|16497.9|16496.4|16488.4|54
1713197700000|2024-04-15 16:15:00|16498.4|16490.4|16488.9|16480.9|16499.4|16491.4|16488.9|16480.9|55
1713198000000|2024-04-15 16:20:00|16489.4|16481.4|16480.9|16472.9|16491.9|16483.9|16476.9|16468.9|178
1713198300000|2024-04-15 16:25:00|16480.4|16472.4|16476.9|16468.9|16481.9|16473.9|16472.4|16464.4|126
1713198600000|2024-04-15 16:30:00|16476.4|16468.4|16475.4|16467.4|16477.9|16469.9|16471.4|16463.4|82
1713198900000|2024-04-15 16:35:00|16474.9|16466.9|16473.9|16465.9|16476.4|16468.4|16465.4|16457.4|148
1713199200000|2024-04-15 16:40:00|16474.4|16466.4|16466.9|16458.9|16479.9|16471.9|16465.4|16457.4|114
1713199500000|2024-04-15 16:45:00|16465.9|16457.9|16471.9|16463.9|16473.9|16465.9|16465.9|16457.9|85
1713199800000|2024-04-15 16:50:00|16471.4|16463.4|16474.9|16466.9|16476.4|16468.4|16468.9|16460.9|90
1713200100000|2024-04-15 16:55:00|16474.4|16466.4|16470.4|16462.4|16477.9|16469.9|16470.4|16462.4|63
1713200400000|2024-04-15 17:00:00|16468.9|16460.9|16461.4|16453.4|16468.9|16460.9|16456.9|16448.9|80
1713200700000|2024-04-15 17:05:00|16460.9|16452.9|16472.4|16464.4|16475.4|16467.4|16459.9|16451.9|28
1713201000000|2024-04-15 17:10:00|16471.9|16463.9|16465.4|16457.4|16472.4|16464.4|16462.4|16454.4|48
1713201300000|2024-04-15 17:15:00|16464.9|16456.9|16453.4|16445.4|16464.9|16456.9|16452.4|16444.4|51
1713201600000|2024-04-15 17:20:00|16453.9|16445.9|16430.4|16422.4|16454.9|16446.9|16424.4|16416.4|456
1713201900000|2024-04-15 17:25:00|16429.9|16421.9|16419.4|16411.4|16433.9|16425.9|16419.4|16411.4|167
1713202200000|2024-04-15 17:30:00|16419.9|16411.9|16410.4|16402.4|16421.9|16413.9|16401.9|16393.9|239
1713202500000|2024-04-15 17:35:00|16409.9|16401.9|16409.4|16401.4|16421.4|16413.4|16408.9|16400.9|107
1713202800000|2024-04-15 17:40:00|16409.9|16401.9|16412.9|16404.9|16425.9|16417.9|16404.4|16396.4|130
1713203100000|2024-04-15 17:45:00|16412.4|16404.4|16395.9|16387.9|16413.9|16405.9|16388.9|16380.9|164
1713203400000|2024-04-15 17:50:00|16396.4|16388.4|16407.4|16399.4|16411.4|16403.4|16392.4|16384.4|129
1713203700000|2024-04-15 17:55:00|16406.9|16398.9|16417.4|16409.4|16421.9|16413.9|16405.4|16397.4|67
1713204000000|2024-04-15 18:00:00|16418.4|16410.4|16403.4|16395.4|16418.4|16410.4|16396.9|16388.9|89
1713204300000|2024-04-15 18:05:00|16402.9|16394.9|16411.9|16403.9|16411.9|16403.9|16399.9|16391.9|175
1713204600000|2024-04-15 18:10:00|16411.4|16403.4|16395.9|16387.9|16411.9|16403.9|16392.9|16384.9|77
1713204900000|2024-04-15 18:15:00|16394.4|16386.4|16404.4|16396.4|16404.9|16396.9|16389.4|16381.4|182
1713205200000|2024-04-15 18:20:00|16403.9|16395.9|16391.9|16383.9|16409.9|16401.9|16386.4|16378.4|81
1713205500000|2024-04-15 18:25:00|16392.4|16384.4|16397.4|16389.4|16402.9|16394.9|16391.9|16383.9|35
1713205800000|2024-04-15 18:30:00|16396.9|16388.9|16404.4|16396.4|16406.9|16398.9|16393.9|16385.9|38
1713206100000|2024-04-15 18:35:00|16403.9|16395.9|16403.9|16395.9|16413.4|16405.4|16401.4|16393.4|30
1713206400000|2024-04-15 18:40:00|16403.4|16395.4|16405.4|16397.4|16411.4|16403.4|16401.4|16393.4|29
1713206700000|2024-04-15 18:45:00|16404.9|16396.9|16400.4|16392.4|16406.9|16398.9|16397.9|16389.9|86
1713207000000|2024-04-15 18:50:00|16401.4|16393.4|16391.4|16383.4|16401.9|16393.9|16391.4|16383.4|70
1713207300000|2024-04-15 18:55:00|16391.9|16383.9|16407.1|16377.1|16407.2|16398.9|16390.4|16377.1|87
1713207600000|2024-04-15 19:00:00|16407|16377|16380.5|16350.5|16407.2|16377.2|16380.5|16350.5|0
1713207900000|2024-04-15 19:05:00|16380.4|16350.4|16384.8|16354.8|16384.8|16354.8|16379.5|16349.5|0
1713208200000|2024-04-15 19:10:00|16384.9|16354.9|16388.3|16358.3|16393.4|16363.4|16384.7|16354.7|0
1713208500000|2024-04-15 19:15:00|16388.4|16358.4|16376.2|16346.2|16388.4|16358.4|16368.6|16338.6|0
1713208800000|2024-04-15 19:20:00|16376.3|16346.3|16394.1|16364.1|16396.8|16366.8|16376.2|16346.2|0
1713209100000|2024-04-15 19:25:00|16394.2|16364.2|16384.4|16354.4|16402.9|16372.9|16383.9|16353.9|0
1713209400000|2024-04-15 19:30:00|16384.6|16354.6|16400.2|16370.2|16405.1|16375.1|16384.4|16354.4|0
1713209700000|2024-04-15 19:35:00|16400.4|16370.4|16406|16376|16409.2|16379.2|16398.4|16368.4|0
1713210000000|2024-04-15 19:40:00|16405.9|16375.9|16392.5|16362.5|16406.3|16376.3|16389.6|16359.6|0
1713210300000|2024-04-15 19:45:00|16392.7|16362.7|16404.7|16374.7|16404.9|16374.9|16392|16362|0
1713210600000|2024-04-15 19:50:00|16404.5|16374.5|16410.7|16380.7|16413.6|16383.6|16401.7|16371.7|0
1713210900000|2024-04-15 19:55:00|16410.6|16380.6|16413.8|16383.8|16421.1|16391.1|16407.8|16377.8|0
1713211200000|2024-04-15 20:00:00|16422.5|16392.5|16414.2|16384.2|16422.5|16392.5|16411.6|16381.6|0
1713211500000|2024-04-15 20:05:00|16414.7|16384.7|16415|16385|16415.9|16385.9|16413.4|16383.4|0
1713211800000|2024-04-15 20:10:00|16415.5|16385.5|16409.6|16379.6|16416.6|16386.6|16409.1|16379.1|0
1713212100000|2024-04-15 20:15:00|16410.1|16380.1|16409.1|16379.1|16410.1|16380.1|16407.5|16377.5|0
1713212400000|2024-04-15 20:20:00|16408.6|16378.6|16412.3|16382.3|16412.8|16382.8|16407.5|16377.5|0
1713212700000|2024-04-15 20:25:00|16412.1|16382.1|16410.1|16380.1|16413.4|16383.4|16408.9|16378.9|0
1713213000000|2024-04-15 20:30:00|16409.1|16379.1|16409.2|16379.2|16410.1|16380.1|16408.5|16378.5|0
1713213300000|2024-04-15 20:35:00|16408.7|16378.7|16404.3|16374.3|16408.7|16378.7|16403.8|16373.8|0
1713213600000|2024-04-15 20:40:00|16404.8|16374.8|16402.8|16372.8|16406.5|16376.5|16401.2|16371.2|0
1713213900000|2024-04-15 20:45:00|16403.1|16373.1|16404.7|16374.7|16404.7|16374.7|16402.1|16372.1|0
1713214200000|2024-04-15 20:50:00|16405.2|16375.2|16410|16380|16410.6|16380.6|16405.2|16375.2|0
1713214500000|2024-04-15 20:55:00|16410.5|16380.5|16416.5|16386.5|16419.9|16389.9|16410.3|16380.3|0
1713214800000|2024-04-15 21:00:00|16409.1|16379.1|16408.2|16378.2|16409.7|16379.7|16408.2|16378.2|0
1713215100000|2024-04-15 21:05:00|16408.7|16378.7|16407.3|16377.3|16409.1|16379.1|16406.4|16376.4|0
1713215400000|2024-04-15 21:10:00|16407|16377|16406.5|16376.5|16407.3|16377.3|16406.5|16376.5|0
1713215700000|2024-04-15 21:15:00|16406.6|16376.6|16405.6|16375.6|16407.1|16377.1|16405.6|16375.6|0
1713216000000|2024-04-15 21:20:00|16405.7|16375.7|16406.5|16376.5|16406.6|16376.6|16405.2|16375.2|0
1713216300000|2024-04-15 21:25:00|16406.6|16376.6|16405.8|16375.8|16406.6|16376.6|16404.8|16374.8|0
1713216600000|2024-04-15 21:30:00|16405.5|16375.5|16405.1|16375.1|16405.6|16375.6|16403.5|16373.5|0
1713216900000|2024-04-15 21:35:00|16405.2|16375.2|16405.4|16375.4|16405.4|16375.4|16404.7|16374.7|0
1713217200000|2024-04-15 21:40:00|16405.3|16375.3|16405.4|16375.4|16405.6|16375.6|16404.9|16374.9|0
1713217500000|2024-04-15 21:45:00|16405.5|16375.5|16405.5|16375.5|16405.8|16375.8|16404.9|16374.9|0
1713217800000|2024-04-15 21:50:00|16405.4|16375.4|16406.4|16376.4|16406.4|16376.4|16404.9|16374.9|0
1713218100000|2024-04-15 21:55:00|16406.5|16376.5|16406.2|16376.2|16406.7|16376.7|16404.9|16374.9|0
1713218400000|2024-04-15 22:00:00|16408.1|16378.1|16410.2|16380.2|16418.7|16388.7|16408.1|16378.1|0
1713218700000|2024-04-15 22:05:00|16410.5|16380.5|16411.8|16381.8|16413.4|16383.4|16410.2|16380.2|0
1713219000000|2024-04-15 22:10:00|16412.3|16382.3|16417.7|16387.7|16418.7|16388.7|16411.3|16381.3|0
1713219300000|2024-04-15 22:15:00|16418.2|16388.2|16415|16385|16418.2|16388.2|16412.4|16382.4|0
1713219600000|2024-04-15 22:20:00|16415.3|16385.3|16415.5|16385.5|16416.1|16386.1|16414.2|16384.2|0
1713219900000|2024-04-15 22:25:00|16416|16386|16412.9|16382.9|16417.7|16387.7|16412.4|16382.4|0
1713220200000|2024-04-15 22:30:00|16426.5|16396.5|16429.2|16399.2|16430.2|16400.2|16426|16396|0
1713220500000|2024-04-15 22:35:00|16429.4|16399.4|16425.2|16395.2|16430.8|16400.8|16424.6|16394.6|0
1713220800000|2024-04-15 22:40:00|16424.9|16394.9|16425.3|16395.3|16425.3|16395.3|16423|16393|0
1713221100000|2024-04-15 22:45:00|16425|16395|16425.3|16395.3|16429|16399|16424.2|16394.2|0
1713221400000|2024-04-15 22:50:00|16425.5|16395.5|16424.6|16394.6|16427.2|16397.2|16424.1|16394.1|0
1713221700000|2024-04-15 22:55:00|16425.1|16395.1|16425.7|16395.7|16425.7|16395.7|16423.5|16393.5|0
1713222000000|2024-04-15 23:00:00|16416.7|16386.7|16411.3|16381.3|16416.7|16386.7|16406.5|16376.5|0
1713222300000|2024-04-15 23:05:00|16411.8|16381.8|16413.4|16383.4|16413.4|16383.4|16410.2|16380.2|0
1713222600000|2024-04-15 23:10:00|16413.2|16383.2|16410|16380|16415|16385|16409.7|16379.7|0
1713222900000|2024-04-15 23:15:00|16419.2|16389.2|16413.4|16383.4|16419.8|16389.8|16404.4|16374.4|0
1713223200000|2024-04-15 23:20:00|16413.2|16383.2|16397.3|16367.3|16427.7|16397.7|16397.3|16367.3|0
1713223500000|2024-04-15 23:25:00|16397.8|16367.8|16396.2|16366.2|16397.8|16367.8|16391.8|16361.8|0
1713223800000|2024-04-15 23:30:00|16396.1|16366.1|16395.1|16365.1|16397.2|16367.2|16391.7|16361.7|0
1713224100000|2024-04-15 23:35:00|16394.7|16364.7|16396.9|16366.9|16398|16368|16394.6|16364.6|0
1713224400000|2024-04-15 23:40:00|16397.2|16367.2|16396.4|16366.4|16399.3|16369.3|16395.3|16365.3|0
1713224700000|2024-04-15 23:45:00|16396.6|16366.6|16399.6|16369.6|16399.6|16369.6|16395.8|16365.8|0
1713225000000|2024-04-15 23:50:00|16399.1|16369.1|16397.4|16367.4|16400.1|16370.1|16395.1|16365.1|0
1713225300000|2024-04-15 23:55:00|16397.1|16367.1|16395.7|16365.7|16397.4|16367.4|16393.9|16363.9|0
1713225600000|2024-04-16 00:00:00|16406.6|16376.6|16412.7|16382.7|16414.9|16384.9|16403.4|16373.4|0
1713225900000|2024-04-16 00:05:00|16413.2|16383.2|16412.2|16382.2|16414.3|16384.3|16411.7|16381.7|0
1713226200000|2024-04-16 00:10:00|16411.7|16381.7|16413.3|16383.3|16414.3|16384.3|16410.1|16380.1|0
1713226500000|2024-04-16 00:15:00|16403.2|16373.2|16401.2|16371.2|16405.9|16375.9|16400.5|16370.5|0
1713226800000|2024-04-16 00:20:00|16401.5|16371.5|16399.6|16369.6|16402.9|16372.9|16396.2|16366.2|0
1713227100000|2024-04-16 00:25:00|16399.1|16369.1|16410|16380|16411|16381|16398.2|16368.2|0
1713227400000|2024-04-16 00:30:00|16409.8|16379.8|16407.7|16377.7|16411|16381|16407.2|16377.2|0
1713227700000|2024-04-16 00:35:00|16407.2|16377.2|16405.5|16375.5|16410.8|16380.8|16405.1|16375.1|0
1713228000000|2024-04-16 00:40:00|16405.2|16375.2|16409.9|16379.9|16410.4|16380.4|16405.2|16375.2|0
1713228300000|2024-04-16 00:45:00|16409.7|16379.7|16407.8|16377.8|16411.1|16381.1|16407.3|16377.3|0
1713228600000|2024-04-16 00:50:00|16407.6|16377.6|16403.3|16373.3|16407.6|16377.6|16402.6|16372.6|0
1713228900000|2024-04-16 00:55:00|16402.8|16372.8|16387.6|16357.6|16403.3|16373.3|16386.6|16356.6|0
1713229200000|2024-04-16 01:00:00|16388.1|16358.1|16367.9|16337.9|16389.5|16359.5|16367.9|16337.9|0
1713229500000|2024-04-16 01:05:00|16367.8|16337.8|16349.3|16319.3|16367.8|16337.8|16345.7|16315.7|0
1713229800000|2024-04-16 01:10:00|16348.8|16318.8|16344.2|16314.2|16349.3|16319.3|16341|16311|0
1713230100000|2024-04-16 01:15:00|16347.9|16317.9|16289.4|16284.4|16348.9|16343.9|16262.9|16257.9|4539
1713230400000|2024-04-16 01:20:00|16291.9|16286.9|16303.4|16298.4|16315.9|16310.9|16275.9|16270.9|2185
1713230700000|2024-04-16 01:25:00|16302.9|16297.9|16305.4|16300.4|16315.9|16310.9|16296.4|16291.4|1219
1713231000000|2024-04-16 01:30:00|16309.9|16304.9|16378.9|16373.9|16379.9|16374.9|16309.9|16304.9|6940
1713231300000|2024-04-16 01:35:00|16378.4|16373.4|16376.9|16371.9|16384.4|16379.4|16341.4|16336.4|3302
1713231600000|2024-04-16 01:40:00|16374.9|16369.9|16382.9|16377.9|16391.4|16386.4|16355.9|16350.9|2226
1713231900000|2024-04-16 01:45:00|16382.4|16377.4|16399.8|16394.8|16430.8|16425.8|16373.9|16368.9|3021
1713232200000|2024-04-16 01:50:00|16402.3|16397.3|16392.8|16387.8|16415.3|16410.3|16351.8|16346.8|2819
1713232500000|2024-04-16 01:55:00|16394.3|16389.3|16396.3|16391.3|16401.8|16396.8|16365.3|16360.3|1914
1713232800000|2024-04-16 02:00:00|16394.3|16389.3|16391.8|16386.8|16433.3|16428.3|16353.3|16348.3|3646
1713233100000|2024-04-16 02:05:00|16392.8|16387.8|16371.3|16366.3|16411.3|16406.3|16362.8|16357.8|1546
1713233400000|2024-04-16 02:10:00|16371.8|16366.8|16341.3|16336.3|16373.3|16368.3|16334.3|16329.3|2750
1713233700000|2024-04-16 02:15:00|16339.8|16334.8|16356.3|16351.3|16372.3|16367.3|16333.3|16328.3|1611
1713234000000|2024-04-16 02:20:00|16355.8|16350.8|16350.8|16345.8|16368.3|16363.3|16335.3|16330.3|1554
1713234300000|2024-04-16 02:25:00|16349.3|16344.3|16325.3|16320.3|16353.8|16348.8|16323.8|16318.8|1671
1713234600000|2024-04-16 02:30:00|16324.3|16319.3|16297.3|16292.3|16327.3|16322.3|16291.8|16286.8|2634
1713234900000|2024-04-16 02:35:00|16298.3|16293.3|16315.8|16310.8|16326.8|16321.8|16295.8|16290.8|1400
1713235200000|2024-04-16 02:40:00|16316.3|16311.3|16327.3|16322.3|16345.3|16340.3|16312.3|16307.3|1543
1713235500000|2024-04-16 02:45:00|16326.8|16321.8|16307.8|16302.8|16329.3|16324.3|16304.3|16299.3|894
1713235800000|2024-04-16 02:50:00|16308.3|16303.3|16322.8|16317.8|16343.8|16338.8|16299.8|16294.8|1267
1713236100000|2024-04-16 02:55:00|16321.8|16316.8|16337.8|16332.8|16359.3|16354.3|16319.3|16314.3|1257
1713236400000|2024-04-16 03:00:00|16338.3|16333.3|16324.8|16319.8|16339.3|16334.3|16321.8|16316.8|863
1713236700000|2024-04-16 03:05:00|16324.3|16319.3|16309.8|16304.8|16330.3|16325.3|16305.8|16300.8|834
1713237000000|2024-04-16 03:10:00|16310.3|16305.3|16275.3|16270.3|16313.8|16308.8|16274.8|16269.8|1190
1713237300000|2024-04-16 03:15:00|16275.8|16270.8|16273.3|16268.3|16282.3|16277.3|16247.3|16242.3|3906
1713237600000|2024-04-16 03:20:00|16272.8|16267.8|16274.8|16269.8|16282.8|16277.8|16261.8|16256.8|1171
1713237900000|2024-04-16 03:25:00|16275.3|16270.3|16269.8|16264.8|16277.3|16272.3|16262.3|16257.3|706
1713238200000|2024-04-16 03:30:00|16270.3|16265.3|16253.8|16248.8|16270.8|16265.8|16242.8|16237.8|1236
1713238500000|2024-04-16 03:35:00|16253.3|16248.3|16263.3|16258.3|16270.8|16265.8|16251.3|16246.3|623
1713238800000|2024-04-16 03:40:00|16263.8|16258.8|16266.8|16261.8|16272.8|16267.8|16258.8|16253.8|561
1713239100000|2024-04-16 03:45:00|16266.3|16261.3|16271.8|16266.8|16276.8|16271.8|16265.3|16260.3|624
1713239400000|2024-04-16 03:50:00|16272.3|16267.3|16256.8|16251.8|16272.3|16267.3|16255.8|16250.8|586
1713239700000|2024-04-16 03:55:00|16257.3|16252.3|16263.8|16258.8|16263.8|16258.8|16253.3|16248.3|546
1713240000000|2024-04-16 04:00:00|16275.8|16245.8|16273.2|16243.2|16275.8|16245.8|16273|16243|4
1713240300000|2024-04-16 04:05:00|16273.4|16243.4|16273|16243|16274.4|16244.4|16272.3|16242.3|0
1713240600000|2024-04-16 04:10:00|16273.4|16243.4|16273.9|16243.9|16274.6|16244.6|16272.5|16242.5|0
1713240900000|2024-04-16 04:15:00|16273.7|16243.7|16273.8|16243.8|16274.2|16244.2|16271.3|16241.3|0
1713241200000|2024-04-16 04:20:00|16273.7|16243.7|16273.9|16243.9|16274.6|16244.6|16271.8|16241.8|0
1713241500000|2024-04-16 04:25:00|16273.7|16243.7|16273|16243|16274.6|16244.6|16272.3|16242.3|0
1713241800000|2024-04-16 04:30:00|16273.2|16243.2|16266.9|16236.9|16273.9|16243.9|16264.5|16234.5|0
1713242100000|2024-04-16 04:35:00|16266.4|16236.4|16276.8|16246.8|16277.3|16247.3|16266.4|16236.4|0
1713242400000|2024-04-16 04:40:00|16276.3|16246.3|16270.6|16240.6|16277.8|16247.8|16269|16239|0
1713242700000|2024-04-16 04:45:00|16270.9|16240.9|16272.7|16242.7|16273.2|16243.2|16269|16239|0
1713243000000|2024-04-16 04:50:00|16273.2|16243.2|16275.1|16245.1|16275.6|16245.6|16273.2|16243.2|0
1713243300000|2024-04-16 04:55:00|16275.3|16245.3|16275.3|16245.3|16277.2|16247.2|16274.4|16244.4|0
1713243600000|2024-04-16 05:00:00|16275.8|16245.8|16287.3|16282.3|16293.3|16288.3|16251.3|16245.8|2047
1713243900000|2024-04-16 05:05:00|16287.8|16282.8|16322.8|16317.8|16336.3|16331.3|16287.8|16282.8|2126
1713244200000|2024-04-16 05:10:00|16323.3|16318.3|16308.3|16303.3|16328.3|16323.3|16300.3|16295.3|1293
1713244500000|2024-04-16 05:15:00|16306.8|16301.8|16320.8|16315.8|16330.8|16325.8|16297.8|16292.8|1473
1713244800000|2024-04-16 05:20:00|16320.3|16315.3|16304.8|16299.8|16321.3|16316.3|16294.8|16289.8|1445
1713245100000|2024-04-16 05:25:00|16305.8|16300.8|16320.3|16315.3|16327.8|16322.8|16303.3|16298.3|1576
1713245400000|2024-04-16 05:30:00|16321.3|16316.3|16324.3|16319.3|16333.3|16328.3|16313.3|16308.3|1010
1713245700000|2024-04-16 05:35:00|16324.8|16319.8|16333.8|16328.8|16337.8|16332.8|16302.8|16297.8|1212
1713246000000|2024-04-16 05:40:00|16332.8|16327.8|16310.3|16305.3|16336.3|16331.3|16308.3|16303.3|1014
1713246300000|2024-04-16 05:45:00|16310.8|16305.8|16316.3|16311.3|16334.3|16329.3|16306.8|16301.8|806
1713246600000|2024-04-16 05:50:00|16317.8|16312.8|16307.3|16302.3|16327.8|16322.8|16305.8|16300.8|571
1713246900000|2024-04-16 05:55:00|16307.8|16302.8|16306.8|16301.8|16320.8|16315.8|16304.8|16299.8|623
1713247200000|2024-04-16 06:00:00|16305.8|16300.8|16282.8|16277.8|16305.8|16300.8|16272.8|16267.8|1824
1713247500000|2024-04-16 06:05:00|16283.3|16278.3|16265.8|16260.8|16286.3|16281.3|16261.8|16256.8|1347
1713247800000|2024-04-16 06:10:00|16265.3|16260.3|16255.3|16250.3|16269.3|16264.3|16249.8|16244.8|1128
1713248100000|2024-04-16 06:15:00|16254.3|16249.3|16228.8|16223.8|16260.8|16255.8|16222.3|16217.3|2238
1713248400000|2024-04-16 06:20:00|16228.3|16223.3|16238.3|16233.3|16245.8|16240.8|16215.8|16210.8|1786
1713248700000|2024-04-16 06:25:00|16236.8|16231.8|16232.8|16227.8|16238.3|16233.3|16217.8|16212.8|1082
1713249000000|2024-04-16 06:30:00|16233.3|16228.3|16203.3|16198.3|16233.3|16228.3|16188.3|16183.3|2540
1713249300000|2024-04-16 06:35:00|16204.3|16199.3|16214.8|16209.8|16221.8|16216.8|16189.8|16184.8|1406
1713249600000|2024-04-16 06:40:00|16215.3|16210.3|16207.8|16202.8|16220.8|16215.8|16198.8|16193.8|932
1713249900000|2024-04-16 06:45:00|16207.3|16202.3|16222.8|16217.8|16223.3|16218.3|16201.8|16196.8|1355
1713250200000|2024-04-16 06:50:00|16223.3|16218.3|16217.3|16212.3|16223.3|16218.3|16211.3|16206.3|753
1713250500000|2024-04-16 06:55:00|16217.8|16212.8|16229.8|16224.8|16232.8|16227.8|16216.8|16211.8|1000
1713250800000|2024-04-16 07:00:00|16230.3|16225.3|16216.8|16211.8|16236.8|16231.8|16215.8|16210.8|1082
1713251100000|2024-04-16 07:05:00|16216.3|16211.3|16232.8|16227.8|16242.3|16237.3|16209.8|16204.8|1167
1713251400000|2024-04-16 07:10:00|16232.3|16227.3|16224.3|16219.3|16232.8|16227.8|16212.3|16207.3|1068
1713251700000|2024-04-16 07:15:00|16222.3|16217.3|16230.3|16225.3|16235.3|16230.3|16216.3|16211.3|1495
1713252000000|2024-04-16 07:20:00|16229.8|16224.8|16237.8|16232.8|16239.8|16234.8|16229.3|16224.3|1135
1713252300000|2024-04-16 07:25:00|16238.3|16233.3|16238.8|16233.8|16240.8|16235.8|16224.3|16219.3|1022
1713252600000|2024-04-16 07:30:00|16237.3|16232.3|16222.8|16217.8|16237.3|16232.3|16217.8|16212.8|1349
1713252900000|2024-04-16 07:35:00|16222.3|16217.3|16255.8|16250.8|16255.8|16250.8|16218.8|16213.8|1212
1713253200000|2024-04-16 07:40:00|16255.3|16250.3|16245.3|16240.3|16255.3|16250.3|16241.3|16236.3|1183
1713253500000|2024-04-16 07:45:00|16244.8|16239.8|16213.3|16208.3|16245.8|16240.8|16211.3|16206.3|1585
1713253800000|2024-04-16 07:50:00|16213.8|16208.8|16212.3|16207.3|16216.3|16211.3|16206.8|16201.8|1401
1713254100000|2024-04-16 07:55:00|16212.8|16207.8|16226.3|16221.3|16227.8|16222.8|16212.8|16207.8|1767
1713254400000|2024-04-16 08:00:00|16225.3|16220.3|16234.3|16229.3|16237.3|16232.3|16216.3|16211.3|1591
1713254700000|2024-04-16 08:05:00|16232.3|16227.3|16237.8|16232.8|16241.3|16236.3|16224.3|16219.3|1738
1713255000000|2024-04-16 08:10:00|16239.8|16234.8|16249.3|16244.3|16262.3|16257.3|16239.8|16234.8|1561
1713255300000|2024-04-16 08:15:00|16247.3|16242.3|16241.3|16236.3|16249.3|16244.3|16230.8|16225.8|696
1713255600000|2024-04-16 08:20:00|16241.8|16236.8|16240.8|16235.8|16243.8|16238.8|16230.3|16225.3|741
1713255900000|2024-04-16 08:25:00|16242.3|16237.3|16255.8|16250.8|16259.8|16254.8|16240.3|16235.3|1882
1713256200000|2024-04-16 08:30:00|16267.4|16237.4|16268.6|16238.6|16270|16240|16264.4|16234.4|507
1713256500000|2024-04-16 08:35:00|16268.8|16238.8|16272.6|16242.6|16274.5|16244.5|16267.9|16237.9|0
1713256800000|2024-04-16 08:40:00|16272.8|16242.8|16263.4|16233.4|16273.3|16243.3|16263.4|16233.4|0
1713257100000|2024-04-16 08:45:00|16262.7|16232.7|16267.2|16237.2|16269.3|16239.3|16262|16232|0
1713257400000|2024-04-16 08:50:00|16267.7|16237.7|16284.9|16254.9|16285.6|16255.6|16264.6|16234.6|0
1713257700000|2024-04-16 08:55:00|16284.6|16254.6|16283.2|16253.2|16290.8|16260.8|16281.9|16251.9|0
1713258000000|2024-04-16 09:00:00|16269.8|16239.8|16273.5|16243.5|16273.5|16243.5|16265.3|16235.3|0
1713258300000|2024-04-16 09:05:00|16273|16243|16273.3|16243.3|16277.1|16247.1|16272.3|16242.3|0
1713258600000|2024-04-16 09:10:00|16273|16243|16269.8|16239.8|16274|16244|16266.9|16236.9|0
1713258900000|2024-04-16 09:15:00|16260.3|16252.3|16260.8|16252.8|16271.3|16263.3|16256.8|16248.8|250
1713259200000|2024-04-16 09:20:00|16261.3|16253.3|16247.8|16239.8|16268.8|16260.8|16247.8|16239.8|196
1713259500000|2024-04-16 09:25:00|16247.3|16239.3|16254.8|16246.8|16265.3|16257.3|16247.3|16239.3|178
1713259800000|2024-04-16 09:30:00|16254.3|16246.3|16244.8|16236.8|16262.8|16254.8|16244.3|16236.3|152
1713260100000|2024-04-16 09:35:00|16245.3|16237.3|16248.8|16240.8|16254.8|16246.8|16244.8|16236.8|144
1713260400000|2024-04-16 09:40:00|16249.3|16241.3|16254.3|16246.3|16258.8|16250.8|16248.3|16240.3|248
1713260700000|2024-04-16 09:45:00|16253.8|16245.8|16262.8|16254.8|16267.3|16259.3|16252.8|16244.8|151
1713261000000|2024-04-16 09:50:00|16262.3|16254.3|16250.3|16242.3|16262.8|16254.8|16246.3|16238.3|129
1713261300000|2024-04-16 09:55:00|16249.8|16241.8|16257.8|16249.8|16264.8|16256.8|16248.3|16240.3|52
1713261600000|2024-04-16 10:00:00|16258.3|16250.3|16264.8|16256.8|16270.3|16262.3|16256.8|16248.8|123
1713261900000|2024-04-16 10:05:00|16264.3|16256.3|16261.3|16253.3|16265.8|16257.8|16256.3|16248.3|105
1713262200000|2024-04-16 10:10:00|16260.8|16252.8|16270.8|16262.8|16273.3|16265.3|16257.8|16249.8|122
1713262500000|2024-04-16 10:15:00|16270.3|16262.3|16266.3|16258.3|16274.8|16266.8|16262.8|16254.8|90
1713262800000|2024-04-16 10:20:00|16265.8|16257.8|16259.8|16251.8|16267.8|16259.8|16254.8|16246.8|82
1713263100000|2024-04-16 10:25:00|16259.3|16251.3|16259.8|16251.8|16262.3|16254.3|16254.8|16246.8|74
1713263400000|2024-04-16 10:30:00|16260.3|16252.3|16271.8|16263.8|16272.8|16264.8|16252.3|16244.3|118
1713263700000|2024-04-16 10:35:00|16271.3|16263.3|16269.8|16261.8|16275.3|16267.3|16266.8|16258.8|74
1713264000000|2024-04-16 10:40:00|16270.3|16262.3|16273.8|16265.8|16274.3|16266.3|16263.8|16255.8|62
1713264300000|2024-04-16 10:45:00|16274.3|16266.3|16272.8|16264.8|16277.8|16269.8|16268.3|16260.3|73
1713264600000|2024-04-16 10:50:00|16272.3|16264.3|16264.8|16256.8|16273.8|16265.8|16262.8|16254.8|37
1713264900000|2024-04-16 10:55:00|16264.3|16256.3|16264.3|16256.3|16269.3|16261.3|16260.3|16252.3|23
1713265200000|2024-04-16 11:00:00|16264.8|16256.8|16271.3|16263.3|16271.8|16263.8|16261.3|16253.3|35
1713265500000|2024-04-16 11:05:00|16271.8|16263.8|16267.3|16259.3|16272.3|16264.3|16266.8|16258.8|34
1713265800000|2024-04-16 11:10:00|16267.8|16259.8|16274.3|16266.3|16274.3|16266.3|16265.8|16257.8|49
1713266100000|2024-04-16 11:15:00|16274.8|16266.8|16273.8|16265.8|16280.3|16272.3|16273.8|16265.8|81
1713266400000|2024-04-16 11:20:00|16273.3|16265.3|16269.8|16261.8|16276.3|16268.3|16261.3|16253.3|130
1713266700000|2024-04-16 11:25:00|16269.3|16261.3|16274.3|16266.3|16276.3|16268.3|16267.8|16259.8|82
1713267000000|2024-04-16 11:30:00|16274.8|16266.8|16284.8|16276.8|16287.3|16279.3|16273.8|16265.8|91
1713267300000|2024-04-16 11:35:00|16285.3|16277.3|16291.8|16283.8|16292.8|16284.8|16278.8|16270.8|115
1713267600000|2024-04-16 11:40:00|16291.3|16283.3|16279.3|16271.3|16292.8|16284.8|16278.3|16270.3|155
1713267900000|2024-04-16 11:45:00|16279.8|16271.8|16288.8|16280.8|16289.3|16281.3|16279.3|16271.3|94
1713268200000|2024-04-16 11:50:00|16288.3|16280.3|16291.3|16283.3|16294.8|16286.8|16286.8|16278.8|102
1713268500000|2024-04-16 11:55:00|16291.8|16283.8|16292.8|16284.8|16297.8|16289.8|16291.3|16283.3|88
1713268800000|2024-04-16 12:00:00|16292.3|16284.3|16279.3|16271.3|16292.8|16284.8|16278.8|16270.8|114
1713269100000|2024-04-16 12:05:00|16278.8|16270.8|16264.8|16256.8|16280.3|16272.3|16264.8|16256.8|114
1713269400000|2024-04-16 12:10:00|16265.3|16257.3|16269.8|16261.8|16278.3|16270.3|16265.3|16257.3|74
1713269700000|2024-04-16 12:15:00|16270.3|16262.3|16267.3|16259.3|16271.3|16263.3|16262.8|16254.8|95
1713270000000|2024-04-16 12:20:00|16266.8|16258.8|16258.3|16250.3|16268.3|16260.3|16256.8|16248.8|47
1713270300000|2024-04-16 12:25:00|16257.3|16249.3|16254.3|16246.3|16258.8|16250.8|16252.8|16244.8|75
1713270600000|2024-04-16 12:30:00|16254.8|16246.8|16261.8|16253.8|16270.3|16262.3|16252.3|16244.3|156
1713270900000|2024-04-16 12:35:00|16261.3|16253.3|16279.8|16271.8|16280.3|16272.3|16260.3|16252.3|128
1713271200000|2024-04-16 12:40:00|16279.3|16271.3|16274.8|16266.8|16282.3|16274.3|16264.3|16256.3|140
1713271500000|2024-04-16 12:45:00|16274.3|16266.3|16260.8|16252.8|16274.8|16266.8|16257.3|16249.3|123
1713271800000|2024-04-16 12:50:00|16261.3|16253.3|16255.3|16247.3|16264.8|16256.8|16251.3|16243.3|93
1713272100000|2024-04-16 12:55:00|16256.3|16248.3|16244.8|16236.8|16263.8|16255.8|16239.8|16231.8|192
1713272400000|2024-04-16 13:00:00|16247.3|16239.3|16231.8|16223.8|16248.3|16240.3|16231.8|16223.8|172
1713272700000|2024-04-16 13:05:00|16232.3|16224.3|16236.8|16228.8|16238.8|16230.8|16225.3|16217.3|158
1713273000000|2024-04-16 13:10:00|16237.3|16229.3|16219.3|16211.3|16237.8|16229.8|16215.8|16207.8|177
1713273300000|2024-04-16 13:15:00|16218.8|16210.8|16208.3|16200.3|16224.3|16216.3|16207.3|16199.3|186
1713273600000|2024-04-16 13:20:00|16207.8|16199.8|16218.8|16210.8|16221.8|16213.8|16191.8|16183.8|244
1713273900000|2024-04-16 13:25:00|16218.3|16210.3|16213.8|16205.8|16226.3|16218.3|16209.3|16201.3|134
1713274200000|2024-04-16 13:30:00|16213.3|16205.3|16175.3|16167.3|16226.8|16218.8|16171.8|16163.8|995
1713274500000|2024-04-16 13:35:00|16174.8|16166.8|16145.8|16137.8|16183.8|16175.8|16144.3|16136.3|921
1713274800000|2024-04-16 13:40:00|16144.8|16136.8|16154.3|16146.3|16158.8|16150.8|16141.3|16133.3|642
1713275100000|2024-04-16 13:45:00|16153.8|16145.8|16153.3|16145.3|16169.8|16161.8|16136.8|16128.8|601
1713275400000|2024-04-16 13:50:00|16152.3|16144.3|16157.3|16149.3|16166.8|16158.8|16151.3|16143.3|325
1713275700000|2024-04-16 13:55:00|16158.3|16150.3|16170.3|16162.3|16174.8|16166.8|16151.3|16143.3|340
1713276000000|2024-04-16 14:00:00|16169.8|16161.8|16163.8|16155.8|16174.8|16166.8|16158.3|16150.3|215
1713276300000|2024-04-16 14:05:00|16164.3|16156.3|16185.8|16177.8|16189.3|16181.3|16161.3|16153.3|281
1713276600000|2024-04-16 14:10:00|16185.3|16177.3|16199.8|16191.8|16199.8|16191.8|16181.8|16173.8|288
1713276900000|2024-04-16 14:15:00|16199.3|16191.3|16209.8|16201.8|16213.3|16205.3|16197.3|16189.3|459
1713277200000|2024-04-16 14:20:00|16209.3|16201.3|16185.3|16177.3|16219.8|16211.8|16184.8|16176.8|348
1713277500000|2024-04-16 14:25:00|16186.3|16178.3|16175.8|16167.8|16191.8|16183.8|16170.3|16162.3|251
1713277800000|2024-04-16 14:30:00|16175.3|16167.3|16182.8|16174.8|16187.8|16179.8|16174.3|16166.3|197
1713278100000|2024-04-16 14:35:00|16182.3|16174.3|16184.8|16176.8|16191.3|16183.3|16172.3|16164.3|216
1713278400000|2024-04-16 14:40:00|16185.3|16177.3|16203.8|16195.8|16205.8|16197.8|16183.8|16175.8|233
1713278700000|2024-04-16 14:45:00|16203.3|16195.3|16200.3|16192.3|16208.3|16200.3|16196.3|16188.3|169
1713279000000|2024-04-16 14:50:00|16201.3|16193.3|16195.8|16187.8|16205.8|16197.8|16190.8|16182.8|145
1713279300000|2024-04-16 14:55:00|16196.3|16188.3|16187.8|16179.8|16198.3|16190.3|16182.3|16174.3|123
1713279600000|2024-04-16 15:00:00|16189.8|16181.8|16204.3|16196.3|16206.3|16198.3|16187.3|16179.3|129
1713279900000|2024-04-16 15:05:00|16203.3|16195.3|16197.8|16189.8|16204.3|16196.3|16190.3|16182.3|129
1713280200000|2024-04-16 15:10:00|16198.3|16190.3|16192.3|16184.3|16201.8|16193.8|16190.3|16182.3|137
1713280500000|2024-04-16 15:15:00|16192.8|16184.8|16209.8|16201.8|16211.3|16203.3|16191.3|16183.3|248
1713280800000|2024-04-16 15:20:00|16209.3|16201.3|16202.3|16194.3|16210.8|16202.8|16194.8|16186.8|127
1713281100000|2024-04-16 15:25:00|16201.8|16193.8|16206.8|16198.8|16213.3|16205.3|16201.3|16193.3|92
1713281400000|2024-04-16 15:30:00|16206.3|16198.3|16204.8|16196.8|16208.8|16200.8|16198.3|16190.3|61
1713281700000|2024-04-16 15:35:00|16205.3|16197.3|16200.8|16192.8|16207.3|16199.3|16200.8|16192.8|52
1713282000000|2024-04-16 15:40:00|16200.3|16192.3|16214.8|16206.8|16218.3|16210.3|16198.8|16190.8|129
1713282300000|2024-04-16 15:45:00|16215.3|16207.3|16210.8|16202.8|16217.8|16209.8|16206.3|16198.3|82
1713282600000|2024-04-16 15:50:00|16210.3|16202.3|16223.8|16215.8|16224.8|16216.8|16210.3|16202.3|169
1713282900000|2024-04-16 15:55:00|16224.3|16216.3|16212.3|16204.3|16225.3|16217.3|16210.8|16202.8|83
1713283200000|2024-04-16 16:00:00|16211.8|16203.8|16206.3|16198.3|16211.8|16203.8|16199.8|16191.8|69
1713283500000|2024-04-16 16:05:00|16205.8|16197.8|16218.8|16210.8|16219.8|16211.8|16201.3|16193.3|69
1713283800000|2024-04-16 16:10:00|16218.3|16210.3|16211.3|16203.3|16219.8|16211.8|16208.8|16200.8|47
1713284100000|2024-04-16 16:15:00|16210.8|16202.8|16211.8|16203.8|16214.3|16206.3|16208.3|16200.3|41
1713284400000|2024-04-16 16:20:00|16211.3|16203.3|16200.8|16192.8|16211.3|16203.3|16199.8|16191.8|64
1713284700000|2024-04-16 16:25:00|16201.3|16193.3|16200.8|16192.8|16212.8|16204.8|16198.8|16190.8|73
1713285000000|2024-04-16 16:30:00|16200.3|16192.3|16200.8|16192.8|16207.8|16199.8|16198.8|16190.8|56
1713285300000|2024-04-16 16:35:00|16201.3|16193.3|16199.8|16191.8|16205.3|16197.3|16196.8|16188.8|49
1713285600000|2024-04-16 16:40:00|16199.3|16191.3|16209.8|16201.8|16210.3|16202.3|16199.3|16191.3|87
1713285900000|2024-04-16 16:45:00|16210.3|16202.3|16223.3|16215.3|16225.3|16217.3|16210.3|16202.3|116
1713286200000|2024-04-16 16:50:00|16222.8|16214.8|16219.8|16211.8|16226.3|16218.3|16219.3|16211.3|34
1713286500000|2024-04-16 16:55:00|16220.3|16212.3|16223.8|16215.8|16226.8|16218.8|16211.3|16203.3|46
1713286800000|2024-04-16 17:00:00|16224.3|16216.3|16222.3|16214.3|16229.3|16221.3|16219.8|16211.8|79
1713287100000|2024-04-16 17:05:00|16221.8|16213.8|16235.8|16227.8|16238.8|16230.8|16220.3|16212.3|81
1713287400000|2024-04-16 17:10:00|16236.3|16228.3|16232.8|16224.8|16237.3|16229.3|16225.3|16217.3|42
1713287700000|2024-04-16 17:15:00|16232.3|16224.3|16230.8|16222.8|16234.8|16226.8|16226.3|16218.3|45
1713288000000|2024-04-16 17:20:00|16230.3|16222.3|16232.8|16224.8|16232.8|16224.8|16223.3|16215.3|22
1713288300000|2024-04-16 17:25:00|16232.3|16224.3|16216.3|16208.3|16233.8|16225.8|16215.3|16207.3|63
1713288600000|2024-04-16 17:30:00|16216.8|16208.8|16201.3|16193.3|16219.3|16211.3|16179.3|16171.3|344
1713288900000|2024-04-16 17:35:00|16201.8|16193.8|16217.8|16209.8|16229.3|16221.3|16200.8|16192.8|122
1713289200000|2024-04-16 17:40:00|16218.3|16210.3|16221.3|16213.3|16235.3|16227.3|16215.8|16207.8|76
1713289500000|2024-04-16 17:45:00|16221.8|16213.8|16208.3|16200.3|16228.8|16220.8|16207.8|16199.8|52
1713289800000|2024-04-16 17:50:00|16208.8|16200.8|16215.8|16207.8|16219.3|16211.3|16198.8|16190.8|87
1713290100000|2024-04-16 17:55:00|16215.3|16207.3|16220.8|16212.8|16223.8|16215.8|16207.8|16199.8|37
1713290400000|2024-04-16 18:00:00|16220.3|16212.3|16223.8|16215.8|16224.8|16216.8|16213.3|16205.3|19
1713290700000|2024-04-16 18:05:00|16223.3|16215.3|16264.3|16256.3|16269.8|16261.8|16222.8|16214.8|248
1713291000000|2024-04-16 18:10:00|16263.8|16255.8|16239.8|16231.8|16270.3|16262.3|16238.8|16230.8|166
1713291300000|2024-04-16 18:15:00|16240.3|16232.3|16220.3|16212.3|16242.3|16234.3|16216.8|16208.8|122
1713291600000|2024-04-16 18:20:00|16220.8|16212.8|16209.8|16201.8|16224.3|16216.3|16202.8|16194.8|85
1713291900000|2024-04-16 18:25:00|16210.3|16202.3|16209.8|16201.8|16222.8|16214.8|16204.3|16196.3|138
1713292200000|2024-04-16 18:30:00|16208.8|16200.8|16231.8|16223.8|16233.3|16225.3|16207.3|16199.3|98
1713292500000|2024-04-16 18:35:00|16232.3|16224.3|16228.3|16220.3|16238.3|16230.3|16224.8|16216.8|106
1713292800000|2024-04-16 18:40:00|16228.8|16220.8|16230.3|16222.3|16237.3|16229.3|16223.8|16215.8|45
1713293100000|2024-04-16 18:45:00|16230.8|16222.8|16229.3|16221.3|16237.3|16229.3|16223.3|16215.3|62
1713293400000|2024-04-16 18:50:00|16228.8|16220.8|16236.8|16228.8|16241.3|16233.3|16228.8|16220.8|81
1713293700000|2024-04-16 18:55:00|16235.8|16227.8|16238.6|16208.6|16240.8|16232.8|16224.3|16208.5|125
1713294000000|2024-04-16 19:00:00|16238.7|16208.7|16228|16198|16238.7|16208.7|16224.6|16194.6|0
1713294300000|2024-04-16 19:05:00|16228.1|16198.1|16225.7|16195.7|16228.1|16198.1|16221.5|16191.5|0
1713294600000|2024-04-16 19:10:00|16225.5|16195.5|16220.3|16190.3|16226.7|16196.7|16219.8|16189.8|0
1713294900000|2024-04-16 19:15:00|16220.4|16190.4|16218.9|16188.9|16220.9|16190.9|16212.9|16182.9|0
1713295200000|2024-04-16 19:20:00|16218.8|16188.8|16222.2|16192.2|16225.2|16195.2|16217.3|16187.3|0
1713295500000|2024-04-16 19:25:00|16222.1|16192.1|16222.8|16192.8|16226.3|16196.3|16221.4|16191.4|0
1713295800000|2024-04-16 19:30:00|16222.7|16192.7|16198|16168|16222.7|16192.7|16197.9|16167.9|0
1713296100000|2024-04-16 19:35:00|16197.9|16167.9|16216.7|16186.7|16217.3|16187.3|16194.1|16164.1|0
1713296400000|2024-04-16 19:40:00|16216.8|16186.8|16211.3|16181.3|16216.9|16186.9|16209|16179|0
1713296700000|2024-04-16 19:45:00|16211.4|16181.4|16212.6|16182.6|16218.4|16188.4|16207.6|16177.6|0
1713297000000|2024-04-16 19:50:00|16212.3|16182.3|16212.2|16182.2|16213.7|16183.7|16209.7|16179.7|0
1713297300000|2024-04-16 19:55:00|16212.4|16182.4|16196.6|16166.6|16220.1|16190.1|16185|16155|0
1713297600000|2024-04-16 20:00:00|16197.1|16167.1|16196.6|16166.6|16197.2|16167.2|16188.3|16158.3|0
1713297900000|2024-04-16 20:05:00|16197.1|16167.1|16195.1|16165.1|16197.2|16167.2|16193|16163|0
1713298200000|2024-04-16 20:10:00|16195.5|16165.5|16196.1|16166.1|16198.2|16168.2|16193.5|16163.5|0
1713298500000|2024-04-16 20:15:00|16193.8|16163.8|16193|16163|16197.8|16167.8|16193|16163|0
1713298800000|2024-04-16 20:20:00|16192.6|16162.6|16196.2|16166.2|16197.8|16167.8|16192.2|16162.2|0
1713299100000|2024-04-16 20:25:00|16195.3|16165.3|16193.3|16163.3|16195.3|16165.3|16190.6|16160.6|0
1713299400000|2024-04-16 20:30:00|16193.5|16163.5|16195.3|16165.3|16196.4|16166.4|16193.5|16163.5|0
1713299700000|2024-04-16 20:35:00|16195.4|16165.4|16197.5|16167.5|16197.5|16167.5|16194.8|16164.8|0
1713300000000|2024-04-16 20:40:00|16197.2|16167.2|16196.4|16166.4|16198|16168|16195.6|16165.6|0
1713300300000|2024-04-16 20:45:00|16196.9|16166.9|16198|16168|16199|16169|16196.4|16166.4|0
1713300600000|2024-04-16 20:50:00|16197.5|16167.5|16196.6|16166.6|16198.5|16168.5|16196.2|16166.2|0
1713300900000|2024-04-16 20:55:00|16196.4|16166.4|16199.8|16169.8|16201|16171|16196.4|16166.4|0
1713301200000|2024-04-16 21:00:00|16201.6|16171.6|16204|16174|16204|16174|16201.6|16171.6|0
1713301500000|2024-04-16 21:05:00|16203.3|16173.3|16204.3|16174.3|16204.6|16174.6|16202.9|16172.9|0
1713301800000|2024-04-16 21:10:00|16204.5|16174.5|16204.9|16174.9|16205|16175|16204.5|16174.5|0
1713302400000|2024-04-16 21:20:00|16204.7|16174.7|16204.6|16174.6|16205|16175|16204.6|16174.6|0
1713303000000|2024-04-16 21:30:00|16204.8|16174.8|16204.6|16174.6|16204.8|16174.8|16204.6|16174.6|0
1713303300000|2024-04-16 21:35:00|16204.4|16174.4|16204.8|16174.8|16204.8|16174.8|16203.7|16173.7|0
1713303600000|2024-04-16 21:40:00|16205.3|16175.3|16205.6|16175.6|16205.6|16175.6|16205.2|16175.2|0
1713303900000|2024-04-16 21:45:00|16205.1|16175.1|16204.9|16174.9|16205.1|16175.1|16204.9|16174.9|0
1713304200000|2024-04-16 21:50:00|16205.1|16175.1|16205|16175|16205.2|16175.2|16205|16175|0
1713304500000|2024-04-16 21:55:00|16204.9|16174.9|16205.6|16175.6|16205.6|16175.6|16204.9|16174.9|0
1713304800000|2024-04-16 22:00:00|16205.3|16175.3|16212.9|16182.9|16215.3|16185.3|16205.3|16175.3|0
1713305100000|2024-04-16 22:05:00|16212.5|16182.5|16211.9|16181.9|16215|16185|16210.8|16180.8|0
1713305400000|2024-04-16 22:10:00|16212.1|16182.1|16210.3|16180.3|16212.4|16182.4|16209.8|16179.8|0
1713305700000|2024-04-16 22:15:00|16208.8|16178.8|16205.2|16175.2|16209.8|16179.8|16204.9|16174.9|0
1713306000000|2024-04-16 22:20:00|16206.2|16176.2|16206|16176|16206.8|16176.8|16205|16175|0
1713306300000|2024-04-16 22:25:00|16205.8|16175.8|16207.1|16177.1|16207.1|16177.1|16204.1|16174.1|0
1713306600000|2024-04-16 22:30:00|16206.7|16176.7|16209.8|16179.8|16210.3|16180.3|16206.6|16176.6|0
1713306900000|2024-04-16 22:35:00|16208.8|16178.8|16209.2|16179.2|16209.8|16179.8|16208.2|16178.2|0
1713307200000|2024-04-16 22:40:00|16209.7|16179.7|16211.8|16181.8|16212.9|16182.9|16209.7|16179.7|0
1713307500000|2024-04-16 22:45:00|16211.3|16181.3|16212.3|16182.3|16213.3|16183.3|16210.8|16180.8|0
1713307800000|2024-04-16 22:50:00|16212.7|16182.7|16206.4|16176.4|16213.3|16183.3|16205.9|16175.9|0
1713308100000|2024-04-16 22:55:00|16206.9|16176.9|16204.8|16174.8|16208|16178|16204.8|16174.8|0
1713308400000|2024-04-16 23:00:00|16205.3|16175.3|16201.7|16171.7|16205.4|16175.4|16201.1|16171.1|0
1713308700000|2024-04-16 23:05:00|16201.2|16171.2|16202.7|16172.7|16204.3|16174.3|16200.6|16170.6|0
1713309000000|2024-04-16 23:10:00|16203.2|16173.2|16200.8|16170.8|16203.5|16173.5|16200.8|16170.8|0
1713309300000|2024-04-16 23:15:00|16201.3|16171.3|16203.5|16173.5|16203.5|16173.5|16201.3|16171.3|0
1713309600000|2024-04-16 23:20:00|16203.9|16173.9|16205.9|16175.9|16205.9|16175.9|16203.9|16173.9|0
1713309900000|2024-04-16 23:25:00|16205.6|16175.6|16212.5|16182.5|16213.1|16183.1|16205.4|16175.4|0
1713310200000|2024-04-16 23:30:00|16213|16183|16214.2|16184.2|16214.7|16184.7|16211.5|16181.5|0
1713310500000|2024-04-16 23:35:00|16213.7|16183.7|16214.7|16184.7|16216|16186|16213.1|16183.1|0
1713310800000|2024-04-16 23:40:00|16214.5|16184.5|16218.1|16188.1|16219|16189|16214.5|16184.5|0
1713311100000|2024-04-16 23:45:00|16217.9|16187.9|16218.1|16188.1|16219.1|16189.1|16215.8|16185.8|0
1713311400000|2024-04-16 23:50:00|16218.3|16188.3|16242|16212|16242.6|16212.6|16218.1|16188.1|0
1713311700000|2024-04-16 23:55:00|16241.8|16211.8|16243.7|16213.7|16244.8|16214.8|16241.5|16211.5|0
1713312000000|2024-04-17 00:00:00|16244|16214|16239.1|16209.1|16245.4|16215.4|16237.1|16207.1|0
1713312300000|2024-04-17 00:05:00|16239.3|16209.3|16238|16208|16240.9|16210.9|16237.7|16207.7|0
1713312600000|2024-04-17 00:10:00|16238.5|16208.5|16233|16203|16239.6|16209.6|16228.5|16198.5|0
1713312900000|2024-04-17 00:15:00|16232.6|16202.6|16234.1|16204.1|16238.2|16208.2|16231.6|16201.6|0
1713313200000|2024-04-17 00:20:00|16233.6|16203.6|16243.9|16213.9|16244|16214|16231.1|16201.1|0
1713313500000|2024-04-17 00:25:00|16243.6|16213.6|16239|16209|16243.6|16213.6|16238.5|16208.5|0
1713313800000|2024-04-17 00:30:00|16239.2|16209.2|16209.8|16179.8|16239.2|16209.2|16208.3|16178.3|0
1713314100000|2024-04-17 00:35:00|16210|16180|16209.5|16179.5|16211.3|16181.3|16207|16177|0
1713314400000|2024-04-17 00:40:00|16209|16179|16198.5|16168.5|16209.5|16179.5|16197.5|16167.5|0
1713314700000|2024-04-17 00:45:00|16198.2|16168.2|16199.2|16169.2|16205.3|16175.3|16197.3|16167.3|0
1713315000000|2024-04-17 00:50:00|16199.1|16169.1|16194.9|16164.9|16204.9|16174.9|16194.9|16164.9|0
1713315300000|2024-04-17 00:55:00|16194.7|16164.7|16194.2|16164.2|16194.7|16164.7|16188.2|16158.2|0
1713315600000|2024-04-17 01:00:00|16193.7|16163.7|16187.2|16157.2|16193.7|16163.7|16185.5|16155.5|0
1713315900000|2024-04-17 01:05:00|16187.4|16157.4|16218.2|16188.2|16218.2|16188.2|16187.4|16157.4|0
1713316200000|2024-04-17 01:10:00|16217.7|16187.7|16219.3|16189.3|16219.8|16189.8|16217|16187|0
1713316500000|2024-04-17 01:15:00|16222.9|16192.9|16195.3|16190.3|16241.8|16236.8|16174.8|16169.8|2526
1713316800000|2024-04-17 01:20:00|16196.3|16191.3|16214.7|16209.7|16221.7|16216.7|16194.3|16189.3|1081
1713317100000|2024-04-17 01:25:00|16214.2|16209.2|16232.2|16227.2|16233.2|16228.2|16206.2|16201.2|891
1713317400000|2024-04-17 01:30:00|16232.7|16227.7|16268.2|16263.2|16296.2|16291.2|16223.2|16218.2|6127
1713317700000|2024-04-17 01:35:00|16266.7|16261.7|16236.2|16231.2|16278.2|16273.2|16228.7|16223.7|2685
1713318000000|2024-04-17 01:40:00|16235.7|16230.7|16246.7|16241.7|16277.2|16272.2|16230.2|16225.2|2444
1713318300000|2024-04-17 01:45:00|16246.2|16241.2|16248.7|16243.7|16263.2|16258.2|16226.7|16221.7|1988
1713318600000|2024-04-17 01:50:00|16249.2|16244.2|16248.2|16243.2|16291.7|16286.7|16234.7|16229.7|2634
1713318900000|2024-04-17 01:55:00|16248.7|16243.7|16232.2|16227.2|16249.2|16244.2|16212.2|16207.2|2547
1713319200000|2024-04-17 02:00:00|16233.7|16228.7|16198.7|16193.7|16233.7|16228.7|16186.7|16181.7|3543
1713319500000|2024-04-17 02:05:00|16199.7|16194.7|16172.7|16167.7|16215.7|16210.7|16164.2|16159.2|2297
1713319800000|2024-04-17 02:10:00|16173.2|16168.2|16150.7|16145.7|16187.7|16182.7|16146.2|16141.2|2214
1713320100000|2024-04-17 02:15:00|16150.2|16145.2|16176.7|16171.7|16185.7|16180.7|16148.2|16143.2|1706
1713320400000|2024-04-17 02:20:00|16177.2|16172.2|16191.7|16186.7|16206.2|16201.2|16160.2|16155.2|2155
1713320700000|2024-04-17 02:25:00|16191.2|16186.2|16212.7|16207.7|16214.7|16209.7|16176.2|16171.2|1246
1713321000000|2024-04-17 02:30:00|16213.2|16208.2|16211.2|16206.2|16233.7|16228.7|16206.7|16201.7|2212
1713321300000|2024-04-17 02:35:00|16210.7|16205.7|16226.7|16221.7|16232.2|16227.2|16198.2|16193.2|1415
1713321600000|2024-04-17 02:40:00|16227.2|16222.2|16253.2|16248.2|16262.7|16257.7|16215.2|16210.2|1827
1713321900000|2024-04-17 02:45:00|16254.2|16249.2|16258.2|16253.2|16265.7|16260.7|16246.2|16241.2|1368
1713322200000|2024-04-17 02:50:00|16257.7|16252.7|16237.2|16232.2|16265.7|16260.7|16234.2|16229.2|1281
1713322500000|2024-04-17 02:55:00|16237.7|16232.7|16228.7|16223.7|16252.7|16247.7|16223.7|16218.7|985
1713322800000|2024-04-17 03:00:00|16229.7|16224.7|16223.2|16218.2|16233.7|16228.7|16211.7|16206.7|1279
1713323100000|2024-04-17 03:05:00|16222.7|16217.7|16216.7|16211.7|16224.7|16219.7|16206.7|16201.7|982
1713323400000|2024-04-17 03:10:00|16218.2|16213.2|16234.2|16229.2|16245.2|16240.2|16212.2|16207.2|1073
1713323700000|2024-04-17 03:15:00|16233.7|16228.7|16223.7|16218.7|16242.7|16237.7|16222.2|16217.2|725
1713324000000|2024-04-17 03:20:00|16223.2|16218.2|16214.7|16209.7|16239.7|16234.7|16207.2|16202.2|1032
1713324300000|2024-04-17 03:25:00|16214.2|16209.2|16208.2|16203.2|16214.2|16209.2|16203.7|16198.7|667
1713324600000|2024-04-17 03:30:00|16208.7|16203.7|16196.2|16191.2|16208.7|16203.7|16189.2|16184.2|981
1713324900000|2024-04-17 03:35:00|16196.7|16191.7|16210.7|16205.7|16216.2|16211.2|16195.2|16190.2|567
1713325200000|2024-04-17 03:40:00|16210.2|16205.2|16220.7|16215.7|16223.2|16218.2|16209.2|16204.2|332
1713325500000|2024-04-17 03:45:00|16221.2|16216.2|16223.2|16218.2|16224.2|16219.2|16212.2|16207.2|577
1713325800000|2024-04-17 03:50:00|16222.2|16217.2|16219.2|16214.2|16224.2|16219.2|16211.7|16206.7|377
1713326100000|2024-04-17 03:55:00|16218.7|16213.7|16217.7|16212.7|16221.7|16216.7|16214.2|16209.2|325
1713326400000|2024-04-17 04:00:00|16230.2|16200.2|16228.2|16198.2|16231.7|16201.7|16228.2|16198.2|2
1713326700000|2024-04-17 04:05:00|16228.4|16198.4|16229.2|16199.2|16231|16201|16227.6|16197.6|0
1713327000000|2024-04-17 04:10:00|16229.4|16199.4|16230.2|16200.2|16231.3|16201.3|16228|16198|0
1713327300000|2024-04-17 04:15:00|16229.8|16199.8|16229.7|16199.7|16230.6|16200.6|16228.7|16198.7|0
1713327600000|2024-04-17 04:20:00|16229.9|16199.9|16231.8|16201.8|16232.2|16202.2|16229.9|16199.9|0
1713327900000|2024-04-17 04:25:00|16231.3|16201.3|16230.7|16200.7|16231.3|16201.3|16230.2|16200.2|0
1713328200000|2024-04-17 04:30:00|16229.3|16199.3|16228.1|16198.1|16229.6|16199.6|16227.6|16197.6|0
1713328500000|2024-04-17 04:35:00|16228|16198|16228.5|16198.5|16229.6|16199.6|16227.5|16197.5|0
1713328800000|2024-04-17 04:40:00|16228.4|16198.4|16228.4|16198.4|16229.4|16199.4|16228|16198|0
1713329100000|2024-04-17 04:45:00|16228|16198|16229.6|16199.6|16229.6|16199.6|16227.3|16197.3|0
1713329400000|2024-04-17 04:50:00|16230.1|16200.1|16229.6|16199.6|16230.1|16200.1|16229.1|16199.1|0
1713329700000|2024-04-17 04:55:00|16230.1|16200.1|16231.7|16201.7|16233.1|16203.1|16230.1|16200.1|0
1713330000000|2024-04-17 05:00:00|16232.2|16202.2|16206.2|16201.2|16232.2|16221.2|16202.7|16197.7|1230
1713330300000|2024-04-17 05:05:00|16207.2|16202.2|16205.2|16200.2|16211.7|16206.7|16197.2|16192.2|945
1713330600000|2024-04-17 05:10:00|16204.2|16199.2|16207.7|16202.7|16220.2|16215.2|16200.7|16195.7|872
1713330900000|2024-04-17 05:15:00|16208.2|16203.2|16169.7|16164.7|16208.2|16203.2|16158.7|16153.7|1712
1713331200000|2024-04-17 05:20:00|16168.7|16163.7|16175.7|16170.7|16179.7|16174.7|16150.2|16145.2|1258
1713331500000|2024-04-17 05:25:00|16176.2|16171.2|16173.2|16168.2|16185.7|16180.7|16170.2|16165.2|761
1713331800000|2024-04-17 05:30:00|16172.2|16167.2|16156.7|16151.7|16180.2|16175.2|16153.2|16148.2|913
1713332100000|2024-04-17 05:35:00|16156.2|16151.2|16146.7|16141.7|16156.7|16151.7|16137.2|16132.2|1426
1713332400000|2024-04-17 05:40:00|16145.7|16140.7|16152.7|16147.7|16156.2|16151.2|16140.7|16135.7|871
1713332700000|2024-04-17 05:45:00|16152.2|16147.2|16168.2|16163.2|16179.2|16174.2|16147.2|16142.2|1178
1713333000000|2024-04-17 05:50:00|16167.2|16162.2|16153.2|16148.2|16182.2|16177.2|16151.2|16146.2|1286
1713333300000|2024-04-17 05:55:00|16152.7|16147.7|16173.7|16168.7|16175.2|16170.2|16152.7|16147.7|883
1713333600000|2024-04-17 06:00:00|16173.2|16168.2|16153.2|16148.2|16183.7|16178.7|16139.7|16134.7|1737
1713333900000|2024-04-17 06:05:00|16154.2|16149.2|16172.2|16167.2|16177.2|16172.2|16142.7|16137.7|1187
1713334200000|2024-04-17 06:10:00|16170.7|16165.7|16168.7|16163.7|16177.2|16172.2|16158.7|16153.7|969
1713334500000|2024-04-17 06:15:00|16169.2|16164.2|16152.2|16147.2|16171.2|16166.2|16139.2|16134.2|1070
1713334800000|2024-04-17 06:20:00|16154.2|16149.2|16179.7|16174.7|16181.2|16176.2|16145.7|16140.7|1138
1713335100000|2024-04-17 06:25:00|16180.2|16175.2|16172.7|16167.7|16181.7|16176.7|16164.2|16159.2|1135
1713335400000|2024-04-17 06:30:00|16173.2|16168.2|16164.2|16159.2|16175.7|16170.7|16153.7|16148.7|987
1713335700000|2024-04-17 06:35:00|16164.7|16159.7|16167.7|16162.7|16167.7|16162.7|16151.7|16146.7|1160
1713336000000|2024-04-17 06:40:00|16168.2|16163.2|16178.7|16173.7|16181.2|16176.2|16160.2|16155.2|792
1713336300000|2024-04-17 06:45:00|16179.2|16174.2|16190.7|16185.7|16201.2|16196.2|16168.2|16163.2|1297
1713336600000|2024-04-17 06:50:00|16190.2|16185.2|16201.7|16196.7|16215.2|16210.2|16190.2|16185.2|1141
1713336900000|2024-04-17 06:55:00|16202.2|16197.2|16181.7|16176.7|16202.7|16197.7|16175.7|16170.7|1067
1713337200000|2024-04-17 07:00:00|16183.2|16178.2|16207.2|16202.2|16210.2|16205.2|16174.2|16169.2|1125
1713337500000|2024-04-17 07:05:00|16206.7|16201.7|16210.2|16205.2|16216.2|16211.2|16205.7|16200.7|1262
1713337800000|2024-04-17 07:10:00|16209.7|16204.7|16216.7|16211.7|16221.7|16216.7|16208.7|16203.7|1371
1713338100000|2024-04-17 07:15:00|16216.2|16211.2|16218.2|16213.2|16223.2|16218.2|16208.2|16203.2|1284
1713338400000|2024-04-17 07:20:00|16219.2|16214.2|16215.7|16210.7|16224.2|16219.2|16207.7|16202.7|1195
1713338700000|2024-04-17 07:25:00|16214.2|16209.2|16234.2|16229.2|16239.2|16234.2|16212.2|16207.2|1455
1713339000000|2024-04-17 07:30:00|16234.7|16229.7|16205.2|16200.2|16235.2|16230.2|16205.2|16200.2|1100
1713339300000|2024-04-17 07:35:00|16204.2|16199.2|16220.7|16215.7|16224.2|16219.2|16200.2|16195.2|1088
1713339600000|2024-04-17 07:40:00|16221.2|16216.2|16231.2|16226.2|16234.7|16229.7|16220.7|16215.7|1204
1713339900000|2024-04-17 07:45:00|16232.2|16227.2|16240.2|16235.2|16240.7|16235.7|16223.2|16218.2|825
1713340200000|2024-04-17 07:50:00|16238.7|16233.7|16239.7|16234.7|16243.2|16238.2|16235.2|16230.2|829
1713340500000|2024-04-17 07:55:00|16240.7|16235.7|16241.7|16236.7|16243.2|16238.2|16235.2|16230.2|769
1713340800000|2024-04-17 08:00:00|16242.2|16237.2|16239.2|16234.2|16253.7|16248.7|16233.2|16228.2|1348
1713341100000|2024-04-17 08:05:00|16239.7|16234.7|16218.2|16213.2|16240.2|16235.2|16216.2|16211.2|1456
1713341400000|2024-04-17 08:10:00|16216.7|16211.7|16249.7|16244.7|16250.2|16245.2|16216.7|16211.7|1177
1713341700000|2024-04-17 08:15:00|16248.7|16243.7|16254.2|16249.2|16254.2|16249.2|16239.7|16234.7|751
1713342000000|2024-04-17 08:20:00|16253.7|16248.7|16265.7|16260.7|16265.7|16260.7|16252.2|16247.2|733
1713342300000|2024-04-17 08:25:00|16265.2|16260.2|16271.2|16266.2|16275.2|16270.2|16262.7|16257.7|872
1713342600000|2024-04-17 08:30:00|16286|16256|16294|16264|16294.5|16264.5|16282.7|16252.7|0
1713342900000|2024-04-17 08:35:00|16293.8|16263.8|16292.8|16262.8|16294.5|16264.5|16290|16260|0
1713343200000|2024-04-17 08:40:00|16292.6|16262.6|16298.7|16268.7|16299|16269|16292.1|16262.1|0
1713343500000|2024-04-17 08:45:00|16298.5|16268.5|16297.3|16267.3|16301.3|16271.3|16297.3|16267.3|0
1713343800000|2024-04-17 08:50:00|16296.9|16266.9|16292.6|16262.6|16297.1|16267.1|16290.3|16260.3|0
1713344100000|2024-04-17 08:55:00|16292.9|16262.9|16295.2|16265.2|16296.4|16266.4|16291.7|16261.7|0
1713344400000|2024-04-17 09:00:00|16294.7|16264.7|16289.6|16259.6|16294.7|16264.7|16279.9|16249.9|0
1713344700000|2024-04-17 09:05:00|16289.3|16259.3|16292.9|16262.9|16293.6|16263.6|16289.3|16259.3|0
1713345000000|2024-04-17 09:10:00|16292.4|16262.4|16287|16257|16294.3|16264.3|16287|16257|0
1713345300000|2024-04-17 09:15:00|16255.2|16247.2|16254.7|16246.7|16264.7|16256.7|16246.2|16238.2|399
1713345600000|2024-04-17 09:20:00|16254.2|16246.2|16264.7|16256.7|16265.2|16257.2|16246.7|16238.7|155
1713345900000|2024-04-17 09:25:00|16264.2|16256.2|16260.2|16252.2|16265.2|16257.2|16257.7|16249.7|69
1713346200000|2024-04-17 09:30:00|16259.7|16251.7|16263.2|16255.2|16268.7|16260.7|16258.2|16250.2|85
1713346500000|2024-04-17 09:35:00|16263.7|16255.7|16265.2|16257.2|16265.7|16257.7|16260.2|16252.2|80
1713346800000|2024-04-17 09:40:00|16264.7|16256.7|16257.2|16249.2|16264.7|16256.7|16255.2|16247.2|96
1713347100000|2024-04-17 09:45:00|16257.7|16249.7|16255.2|16247.2|16259.7|16251.7|16251.2|16243.2|74
1713347400000|2024-04-17 09:50:00|16255.7|16247.7|16266.7|16258.7|16266.7|16258.7|16255.7|16247.7|98
1713347700000|2024-04-17 09:55:00|16266.2|16258.2|16261.2|16253.2|16266.2|16258.2|16259.2|16251.2|40
1713348000000|2024-04-17 10:00:00|16261.7|16253.7|16269.2|16261.2|16269.7|16261.7|16260.7|16252.7|80
1713348300000|2024-04-17 10:05:00|16268.7|16260.7|16272.2|16264.2|16274.2|16266.2|16268.7|16260.7|34
1713348600000|2024-04-17 10:10:00|16273.2|16265.2|16264.2|16256.2|16273.2|16265.2|16261.7|16253.7|46
1713348900000|2024-04-17 10:15:00|16264.7|16256.7|16266.2|16258.2|16267.7|16259.7|16260.2|16252.2|23
1713349200000|2024-04-17 10:20:00|16266.7|16258.7|16258.2|16250.2|16269.2|16261.2|16254.7|16246.7|71
1713349500000|2024-04-17 10:25:00|16258.7|16250.7|16258.7|16250.7|16261.2|16253.2|16254.7|16246.7|33
1713349800000|2024-04-17 10:30:00|16259.2|16251.2|16267.2|16259.2|16267.2|16259.2|16259.2|16251.2|22
1713350100000|2024-04-17 10:35:00|16266.7|16258.7|16263.2|16255.2|16267.7|16259.7|16254.7|16246.7|33
1713350400000|2024-04-17 10:40:00|16263.7|16255.7|16263.2|16255.2|16266.2|16258.2|16258.2|16250.2|24
1713350700000|2024-04-17 10:45:00|16263.7|16255.7|16261.7|16253.7|16265.2|16257.2|16259.2|16251.2|16
1713351000000|2024-04-17 10:50:00|16262.2|16254.2|16249.2|16241.2|16262.2|16254.2|16246.2|16238.2|96
1713351300000|2024-04-17 10:55:00|16248.7|16240.7|16245.2|16237.2|16252.7|16244.7|16244.2|16236.2|53
1713351600000|2024-04-17 11:00:00|16246.7|16238.7|16249.7|16241.7|16250.7|16242.7|16242.2|16234.2|82
1713351900000|2024-04-17 11:05:00|16250.2|16242.2|16252.2|16244.2|16254.2|16246.2|16247.7|16239.7|76
1713352200000|2024-04-17 11:10:00|16252.7|16244.7|16256.2|16248.2|16256.7|16248.7|16251.2|16243.2|53
1713352500000|2024-04-17 11:15:00|16256.7|16248.7|16244.2|16236.2|16257.7|16249.7|16243.7|16235.7|63
1713352800000|2024-04-17 11:20:00|16243.7|16235.7|16239.2|16231.2|16244.7|16236.7|16234.7|16226.7|102
1713353100000|2024-04-17 11:25:00|16238.7|16230.7|16248.2|16240.2|16248.2|16240.2|16238.7|16230.7|52
1713353400000|2024-04-17 11:30:00|16248.7|16240.7|16247.2|16239.2|16252.2|16244.2|16242.2|16234.2|81
1713353700000|2024-04-17 11:35:00|16247.7|16239.7|16242.2|16234.2|16248.2|16240.2|16240.2|16232.2|17
1713354000000|2024-04-17 11:40:00|16241.7|16233.7|16246.2|16238.2|16247.7|16239.7|16239.7|16231.7|42
1713354300000|2024-04-17 11:45:00|16246.7|16238.7|16247.7|16239.7|16253.2|16245.2|16242.2|16234.2|35
1713354600000|2024-04-17 11:50:00|16247.2|16239.2|16240.2|16232.2|16247.7|16239.7|16238.7|16230.7|41
1713354900000|2024-04-17 11:55:00|16240.7|16232.7|16238.2|16230.2|16240.7|16232.7|16234.7|16226.7|37
1713355200000|2024-04-17 12:00:00|16237.7|16229.7|16236.2|16228.2|16241.7|16233.7|16233.7|16225.7|95
1713355500000|2024-04-17 12:05:00|16236.7|16228.7|16235.2|16227.2|16243.2|16235.2|16232.7|16224.7|49
1713355800000|2024-04-17 12:10:00|16235.7|16227.7|16237.2|16229.2|16237.7|16229.7|16228.7|16220.7|82
1713356100000|2024-04-17 12:15:00|16237.7|16229.7|16244.7|16236.7|16246.2|16238.2|16234.7|16226.7|49
1713356400000|2024-04-17 12:20:00|16244.2|16236.2|16219.2|16211.2|16244.7|16236.7|16218.7|16210.7|131
1713356700000|2024-04-17 12:25:00|16219.7|16211.7|16223.2|16215.2|16226.2|16218.2|16215.2|16207.2|113
1713357000000|2024-04-17 12:30:00|16222.7|16214.7|16227.2|16219.2|16229.2|16221.2|16217.2|16209.2|110
1713357300000|2024-04-17 12:35:00|16227.7|16219.7|16236.2|16228.2|16238.2|16230.2|16227.2|16219.2|110
1713357600000|2024-04-17 12:40:00|16236.7|16228.7|16240.7|16232.7|16240.7|16232.7|16229.2|16221.2|26
1713357900000|2024-04-17 12:45:00|16240.2|16232.2|16245.2|16237.2|16247.2|16239.2|16235.2|16227.2|53
1713358200000|2024-04-17 12:50:00|16244.7|16236.7|16242.7|16234.7|16248.2|16240.2|16233.2|16225.2|68
1713358500000|2024-04-17 12:55:00|16241.7|16233.7|16233.7|16225.7|16246.2|16238.2|16231.2|16223.2|64
1713358800000|2024-04-17 13:00:00|16232.7|16224.7|16238.7|16230.7|16246.2|16238.2|16231.2|16223.2|99
1713359100000|2024-04-17 13:05:00|16239.2|16231.2|16239.2|16231.2|16242.2|16234.2|16227.2|16219.2|115
1713359400000|2024-04-17 13:10:00|16238.7|16230.7|16260.2|16252.2|16262.2|16254.2|16234.2|16226.2|169
1713359700000|2024-04-17 13:15:00|16259.7|16251.7|16258.7|16250.7|16266.7|16258.7|16254.2|16246.2|137
1713360000000|2024-04-17 13:20:00|16259.2|16251.2|16256.2|16248.2|16261.2|16253.2|16252.2|16244.2|76
1713360300000|2024-04-17 13:25:00|16255.7|16247.7|16258.7|16250.7|16264.2|16256.2|16252.2|16244.2|106
1713360600000|2024-04-17 13:30:00|16258.2|16250.2|16261.7|16253.7|16275.2|16267.2|16253.2|16245.2|432
1713360900000|2024-04-17 13:35:00|16262.2|16254.2|16242.2|16234.2|16265.7|16257.7|16240.2|16232.2|324
1713361200000|2024-04-17 13:40:00|16242.7|16234.7|16247.2|16239.2|16252.7|16244.7|16230.7|16222.7|255
1713361500000|2024-04-17 13:45:00|16247.7|16239.7|16242.2|16234.2|16264.2|16256.2|16239.2|16231.2|276
1713361800000|2024-04-17 13:50:00|16241.7|16233.7|16241.2|16233.2|16251.7|16243.7|16234.7|16226.7|195
1713362100000|2024-04-17 13:55:00|16240.7|16232.7|16215.7|16207.7|16242.2|16234.2|16211.2|16203.2|232
1713362400000|2024-04-17 14:00:00|16215.2|16207.2|16204.2|16196.2|16217.2|16209.2|16195.7|16187.7|635
1713362700000|2024-04-17 14:05:00|16203.2|16195.2|16206.7|16198.7|16214.2|16206.2|16200.2|16192.2|179
1713363000000|2024-04-17 14:10:00|16206.2|16198.2|16199.7|16191.7|16206.2|16198.2|16187.7|16179.7|200
1713363300000|2024-04-17 14:15:00|16199.2|16191.2|16195.2|16187.2|16199.2|16191.2|16185.2|16177.2|159
1713363600000|2024-04-17 14:20:00|16194.7|16186.7|16189.2|16181.2|16195.7|16187.7|16171.2|16163.2|467
1713363900000|2024-04-17 14:25:00|16191.2|16183.2|16196.2|16188.2|16207.2|16199.2|16190.7|16182.7|186
1713364200000|2024-04-17 14:30:00|16195.7|16187.7|16192.2|16184.2|16204.2|16196.2|16191.2|16183.2|77
1713364500000|2024-04-17 14:35:00|16191.7|16183.7|16192.2|16184.2|16201.7|16193.7|16184.2|16176.2|100
1713364800000|2024-04-17 14:40:00|16192.7|16184.7|16195.7|16187.7|16200.2|16192.2|16190.2|16182.2|99
1713365100000|2024-04-17 14:45:00|16195.2|16187.2|16203.2|16195.2|16206.7|16198.7|16194.2|16186.2|108
1713365400000|2024-04-17 14:50:00|16202.7|16194.7|16175.2|16167.2|16203.2|16195.2|16167.7|16159.7|241
1713365700000|2024-04-17 14:55:00|16175.7|16167.7|16174.2|16166.2|16183.7|16175.7|16173.7|16165.7|171
1713366000000|2024-04-17 15:00:00|16174.7|16166.7|16194.7|16186.7|16195.2|16187.2|16172.7|16164.7|96
1713366300000|2024-04-17 15:05:00|16193.2|16185.2|16183.2|16175.2|16195.2|16187.2|16176.7|16168.7|101
1713366600000|2024-04-17 15:10:00|16183.7|16175.7|16189.2|16181.2|16190.7|16182.7|16181.2|16173.2|86
1713366900000|2024-04-17 15:15:00|16188.7|16180.7|16179.7|16171.7|16194.7|16186.7|16178.2|16170.2|280
1713367200000|2024-04-17 15:20:00|16180.2|16172.2|16185.2|16177.2|16191.2|16183.2|16178.2|16170.2|176
1713367500000|2024-04-17 15:25:00|16184.7|16176.7|16179.2|16171.2|16192.2|16184.2|16178.2|16170.2|175
1713367800000|2024-04-17 15:30:00|16178.7|16170.7|16175.2|16167.2|16180.7|16172.7|16166.2|16158.2|333
1713368100000|2024-04-17 15:35:00|16174.7|16166.7|16172.2|16164.2|16181.7|16173.7|16172.2|16164.2|205
1713368400000|2024-04-17 15:40:00|16171.7|16163.7|16183.7|16175.7|16187.2|16179.2|16171.7|16163.7|145
1713368700000|2024-04-17 15:45:00|16183.2|16175.2|16180.2|16172.2|16185.7|16177.7|16175.2|16167.2|320
1713369000000|2024-04-17 15:50:00|16179.7|16171.7|16181.7|16173.7|16184.2|16176.2|16177.7|16169.7|51
1713369300000|2024-04-17 15:55:00|16181.2|16173.2|16182.2|16174.2|16187.7|16179.7|16178.2|16170.2|131
1713369600000|2024-04-17 16:00:00|16181.7|16173.7|16161.7|16153.7|16182.2|16174.2|16161.7|16153.7|481
1713369900000|2024-04-17 16:05:00|16162.2|16154.2|16153.2|16145.2|16163.7|16155.7|16144.7|16136.7|237
1713370200000|2024-04-17 16:10:00|16152.7|16144.7|16163.7|16155.7|16168.2|16160.2|16151.7|16143.7|115
1713370500000|2024-04-17 16:15:00|16163.2|16155.2|16156.2|16148.2|16163.7|16155.7|16154.2|16146.2|107
1713370800000|2024-04-17 16:20:00|16155.7|16147.7|16153.7|16145.7|16162.2|16154.2|16150.2|16142.2|91
1713371100000|2024-04-17 16:25:00|16153.2|16145.2|16166.2|16158.2|16167.7|16159.7|16153.2|16145.2|82
1713371400000|2024-04-17 16:30:00|16165.7|16157.7|16172.2|16164.2|16175.2|16167.2|16164.7|16156.7|70
1713371700000|2024-04-17 16:35:00|16172.7|16164.7|16165.7|16157.7|16174.2|16166.2|16163.2|16155.2|53
1713372000000|2024-04-17 16:40:00|16165.2|16157.2|16150.2|16142.2|16169.7|16161.7|16150.2|16142.2|52
1713372300000|2024-04-17 16:45:00|16150.7|16142.7|16168.2|16160.2|16170.2|16162.2|16144.7|16136.7|163
1713372600000|2024-04-17 16:50:00|16167.7|16159.7|16160.2|16152.2|16172.2|16164.2|16156.2|16148.2|87
1713372900000|2024-04-17 16:55:00|16159.7|16151.7|16163.7|16155.7|16167.7|16159.7|16157.2|16149.2|58
1713373200000|2024-04-17 17:00:00|16163.2|16155.2|16173.2|16165.2|16187.7|16179.7|16160.7|16152.7|157
1713373500000|2024-04-17 17:05:00|16171.7|16163.7|16192.2|16184.2|16192.7|16184.7|16169.2|16161.2|201
1713373800000|2024-04-17 17:10:00|16191.7|16183.7|16187.2|16179.2|16193.2|16185.2|16180.7|16172.7|86
1713374100000|2024-04-17 17:15:00|16187.7|16179.7|16195.2|16187.2|16199.7|16191.7|16184.2|16176.2|75
1713374400000|2024-04-17 17:20:00|16194.7|16186.7|16195.7|16187.7|16202.7|16194.7|16193.2|16185.2|66
1713374700000|2024-04-17 17:25:00|16196.2|16188.2|16200.7|16192.7|16203.2|16195.2|16193.7|16185.7|58
1713375000000|2024-04-17 17:30:00|16201.7|16193.7|16205.2|16197.2|16206.2|16198.2|16200.7|16192.7|28
1713375300000|2024-04-17 17:35:00|16205.7|16197.7|16210.7|16202.7|16215.7|16207.7|16202.2|16194.2|102
1713375600000|2024-04-17 17:40:00|16211.2|16203.2|16209.2|16201.2|16215.2|16207.2|16202.2|16194.2|67
1713375900000|2024-04-17 17:45:00|16208.7|16200.7|16205.7|16197.7|16209.7|16201.7|16195.7|16187.7|52
1713376200000|2024-04-17 17:50:00|16206.2|16198.2|16211.7|16203.7|16212.2|16204.2|16202.7|16194.7|53
1713376500000|2024-04-17 17:55:00|16212.2|16204.2|16222.2|16214.2|16222.7|16214.7|16212.2|16204.2|80
1713376800000|2024-04-17 18:00:00|16222.7|16214.7|16222.7|16214.7|16225.7|16217.7|16215.7|16207.7|53
1713377100000|2024-04-17 18:05:00|16222.2|16214.2|16232.2|16224.2|16234.2|16226.2|16220.2|16212.2|106
1713377400000|2024-04-17 18:10:00|16230.7|16222.7|16223.2|16215.2|16232.2|16224.2|16223.2|16215.2|61
1713377700000|2024-04-17 18:15:00|16223.7|16215.7|16221.2|16213.2|16226.2|16218.2|16214.7|16206.7|38
1713378000000|2024-04-17 18:20:00|16220.7|16212.7|16213.2|16205.2|16220.7|16212.7|16210.7|16202.7|37
1713378300000|2024-04-17 18:25:00|16212.7|16204.7|16209.2|16201.2|16219.7|16211.7|16209.2|16201.2|27
1713378600000|2024-04-17 18:30:00|16209.7|16201.7|16205.7|16197.7|16211.7|16203.7|16202.2|16194.2|80
1713378900000|2024-04-17 18:35:00|16205.2|16197.2|16202.2|16194.2|16206.7|16198.7|16196.7|16188.7|64
1713379200000|2024-04-17 18:40:00|16202.7|16194.7|16227.2|16219.2|16227.7|16219.7|16201.7|16193.7|76
1713379500000|2024-04-17 18:45:00|16226.7|16218.7|16220.2|16212.2|16229.7|16221.7|16217.7|16209.7|89
1713379800000|2024-04-17 18:50:00|16220.7|16212.7|16196.7|16188.7|16222.2|16214.2|16194.7|16186.7|83
1713380100000|2024-04-17 18:55:00|16197.2|16189.2|16203.2|16173.2|16203.3|16191.7|16189.7|16173.2|107
1713380400000|2024-04-17 19:00:00|16202.9|16172.9|16191.9|16161.9|16202.9|16172.9|16191.7|16161.7|0
1713380700000|2024-04-17 19:05:00|16192.1|16162.1|16191.9|16161.9|16193.3|16163.3|16187|16157|0
1713381000000|2024-04-17 19:10:00|16192|16162|16185|16155|16192.8|16162.8|16184|16154|0
1713381300000|2024-04-17 19:15:00|16184.9|16154.9|16193.5|16163.5|16194.2|16164.2|16183.7|16153.7|0
1713381600000|2024-04-17 19:20:00|16193.8|16163.8|16192.5|16162.5|16194.6|16164.6|16186.3|16156.3|0
1713381900000|2024-04-17 19:25:00|16192.4|16162.4|16180.8|16150.8|16193.8|16163.8|16180.4|16150.4|0
1713382200000|2024-04-17 19:30:00|16180.9|16150.9|16188.5|16158.5|16188.9|16158.9|16180.8|16150.8|0
1713382500000|2024-04-17 19:35:00|16188.4|16158.4|16183.3|16153.3|16191|16161|16179.5|16149.5|0
1713382800000|2024-04-17 19:40:00|16183.5|16153.5|16186.5|16156.5|16189.5|16159.5|16179.1|16149.1|0
1713383100000|2024-04-17 19:45:00|16186.6|16156.6|16195.9|16165.9|16199.4|16169.4|16185.4|16155.4|0
1713383400000|2024-04-17 19:50:00|16195.8|16165.8|16193.3|16163.3|16196.2|16166.2|16184.2|16154.2|0
1713383700000|2024-04-17 19:55:00|16192.8|16162.8|16175.1|16145.1|16193.6|16163.6|16173.6|16143.6|0
1713384000000|2024-04-17 20:00:00|16172.5|16142.5|16172.1|16142.1|16175.1|16145.1|16160.2|16130.2|0
1713384300000|2024-04-17 20:05:00|16171.7|16141.7|16172|16142|16173.1|16143.1|16166.4|16136.4|0
1713384600000|2024-04-17 20:10:00|16174.6|16144.6|16173|16143|16175.1|16145.1|16171.4|16141.4|0
1713384900000|2024-04-17 20:15:00|16174.3|16144.3|16174.3|16144.3|16175.9|16145.9|16170.1|16140.1|0
1713385200000|2024-04-17 20:20:00|16173.8|16143.8|16174.3|16144.3|16175.4|16145.4|16172.7|16142.7|0
1713385500000|2024-04-17 20:25:00|16175.3|16145.3|16176.4|16146.4|16176.4|16146.4|16174.3|16144.3|0
1713385800000|2024-04-17 20:30:00|16175.7|16145.7|16175.7|16145.7|16175.7|16145.7|16175.1|16145.1|0
1713386100000|2024-04-17 20:35:00|16175.2|16145.2|16175.1|16145.1|16175.7|16145.7|16174.9|16144.9|0
1713386400000|2024-04-17 20:40:00|16174.9|16144.9|16173.6|16143.6|16175.7|16145.7|16173|16143|0
1713386700000|2024-04-17 20:45:00|16173.3|16143.3|16175.7|16145.7|16176.2|16146.2|16173|16143|0
1713387000000|2024-04-17 20:50:00|16175.2|16145.2|16175.2|16145.2|16176.2|16146.2|16174.9|16144.9|0
1713387300000|2024-04-17 20:55:00|16174.7|16144.7|16175.9|16145.9|16176|16146|16174.6|16144.6|0
1713387600000|2024-04-17 21:00:00|16175.6|16145.6|16178|16148|16178|16148|16175.6|16145.6|0
1713387900000|2024-04-17 21:05:00|16178.1|16148.1|16178|16148|16178.8|16148.8|16177.3|16147.3|0
1713388200000|2024-04-17 21:10:00|16177.6|16147.6|16178|16148|16178|16148|16177.6|16147.6|0
1713388500000|2024-04-17 21:15:00|16178.3|16148.3|16178|16148|16178.5|16148.5|16177.6|16147.6|0
1713388800000|2024-04-17 21:20:00|16177.9|16147.9|16178.1|16148.1|16178.5|16148.5|16177.6|16147.6|0
1713389100000|2024-04-17 21:25:00|16177.8|16147.8|16179.1|16149.1|16179.1|16149.1|16177.8|16147.8|0
1713389400000|2024-04-17 21:30:00|16179.3|16149.3|16178.1|16148.1|16180.3|16150.3|16178.1|16148.1|0
1713389700000|2024-04-17 21:35:00|16178|16148|16177.5|16147.5|16178|16148|16177.1|16147.1|0
1713390000000|2024-04-17 21:40:00|16177.2|16147.2|16177.7|16147.7|16177.8|16147.8|16177.1|16147.1|0
1713390300000|2024-04-17 21:45:00|16177.8|16147.8|16176.7|16146.7|16177.8|16147.8|16176.7|16146.7|0
1713390600000|2024-04-17 21:50:00|16176.9|16146.9|16177.4|16147.4|16177.4|16147.4|16176.9|16146.9|0
1713390900000|2024-04-17 21:55:00|16177.5|16147.5|16177.2|16147.2|16177.5|16147.5|16177.2|16147.2|0
1713391200000|2024-04-17 22:00:00|16178.6|16148.6|16181.2|16151.2|16184.3|16154.3|16177|16147|0
1713391500000|2024-04-17 22:05:00|16180.7|16150.7|16183|16153|16183.8|16153.8|16179.8|16149.8|0
1713391800000|2024-04-17 22:10:00|16183.3|16153.3|16182.2|16152.2|16183.8|16153.8|16182.2|16152.2|0
1713392100000|2024-04-17 22:15:00|16182.5|16152.5|16183.3|16153.3|16183.3|16153.3|16179.1|16149.1|0
1713392400000|2024-04-17 22:20:00|16182.8|16152.8|16182.8|16152.8|16184.9|16154.9|16182.2|16152.2|0
1713392700000|2024-04-17 22:25:00|16182.5|16152.5|16180.1|16150.1|16182.8|16152.8|16180.1|16150.1|0
1713393000000|2024-04-17 22:30:00|16180.8|16150.8|16180.9|16150.9|16183.3|16153.3|16180.1|16150.1|0
1713393300000|2024-04-17 22:35:00|16180.7|16150.7|16180.9|16150.9|16182.2|16152.2|16179.1|16149.1|0
1713393600000|2024-04-17 22:40:00|16181.1|16151.1|16183.3|16153.3|16184.3|16154.3|16180.9|16150.9|0
1713393900000|2024-04-17 22:45:00|16182.6|16152.6|16181.8|16151.8|16183.4|16153.4|16181.8|16151.8|0
1713394200000|2024-04-17 22:50:00|16181.3|16151.3|16181.3|16151.3|16181.3|16151.3|16177.9|16147.9|0
1713394500000|2024-04-17 22:55:00|16181.1|16151.1|16181.9|16151.9|16182.9|16152.9|16181.1|16151.1|0
1713394800000|2024-04-17 23:00:00|16183.2|16153.2|16185.9|16155.9|16186.4|16156.4|16182.2|16152.2|0
1713395100000|2024-04-17 23:05:00|16185.5|16155.5|16185.9|16155.9|16187|16157|16184.9|16154.9|0
1713395400000|2024-04-17 23:10:00|16186.2|16156.2|16182.8|16152.8|16186.4|16156.4|16182.8|16152.8|0
1713395700000|2024-04-17 23:15:00|16183|16153|16182.2|16152.2|16183.8|16153.8|16181.7|16151.7|0
1713396000000|2024-04-17 23:20:00|16182.7|16152.7|16181.2|16151.2|16182.8|16152.8|16179.1|16149.1|0
1713396300000|2024-04-17 23:25:00|16181.6|16151.6|16181.7|16151.7|16181.7|16151.7|16180.1|16150.1|0
1713396600000|2024-04-17 23:30:00|16191.7|16161.7|16192.3|16162.3|16193.1|16163.1|16191.5|16161.5|0
1713396900000|2024-04-17 23:35:00|16192.5|16162.5|16192.3|16162.3|16192.6|16162.6|16190.5|16160.5|0
1713397200000|2024-04-17 23:40:00|16192.5|16162.5|16192.3|16162.3|16193.9|16163.9|16191.3|16161.3|0
1713397500000|2024-04-17 23:45:00|16192.8|16162.8|16191.3|16161.3|16193.9|16163.9|16191.3|16161.3|0
1713397800000|2024-04-17 23:50:00|16191.5|16161.5|16192.8|16162.8|16193.9|16163.9|16191.3|16161.3|0
1713398100000|2024-04-17 23:55:00|16193.1|16163.1|16194.4|16164.4|16195.5|16165.5|16192.3|16162.3|0
1713398400000|2024-04-18 00:00:00|16194.9|16164.9|16191|16161|16194.9|16164.9|16190.5|16160.5|0
1713398700000|2024-04-18 00:05:00|16191.5|16161.5|16192.9|16162.9|16193.1|16163.1|16190|16160|0
1713399000000|2024-04-18 00:10:00|16192.7|16162.7|16191.1|16161.1|16192.9|16162.9|16190.3|16160.3|0
1713399300000|2024-04-18 00:15:00|16182.9|16152.9|16188.3|16158.3|16189.7|16159.7|16182.8|16152.8|0
1713399600000|2024-04-18 00:20:00|16188.4|16158.4|16186.6|16156.6|16189.3|16159.3|16184.3|16154.3|0
1713399900000|2024-04-18 00:25:00|16187.1|16157.1|16193.5|16163.5|16193.5|16163.5|16187.1|16157.1|0
1713400200000|2024-04-18 00:30:00|16201.9|16171.9|16203.7|16173.7|16204.6|16174.6|16201.7|16171.7|0
1713400500000|2024-04-18 00:35:00|16203.6|16173.6|16202.5|16172.5|16203.7|16173.7|16202.4|16172.4|0
1713400800000|2024-04-18 00:40:00|16202.6|16172.6|16200.8|16170.8|16204.6|16174.6|16200.3|16170.3|0
1713401100000|2024-04-18 00:45:00|16201|16171|16199.3|16169.3|16202|16172|16198.6|16168.6|0
1713401400000|2024-04-18 00:50:00|16198.8|16168.8|16197|16167|16199.9|16169.9|16195.4|16165.4|0
1713401700000|2024-04-18 00:55:00|16196.8|16166.8|16202|16172|16202.2|16172.2|16196.6|16166.6|0
1713402000000|2024-04-18 01:00:00|16193.3|16163.3|16187.3|16157.3|16193.4|16163.4|16187.1|16157.1|0
1713402300000|2024-04-18 01:05:00|16187.6|16157.6|16182.6|16152.6|16188|16158|16181.9|16151.9|0
1713402600000|2024-04-18 01:10:00|16182.8|16152.8|16184.2|16154.2|16185.6|16155.6|16181.6|16151.6|0
1713402900000|2024-04-18 01:15:00|16184.9|16154.9|16216.7|16211.7|16232.7|16227.7|16175.2|16154.9|2164
1713403200000|2024-04-18 01:20:00|16219.2|16214.2|16206.2|16201.2|16233.2|16228.2|16205.7|16200.7|1007
1713403500000|2024-04-18 01:25:00|16207.2|16202.2|16213.2|16208.2|16213.2|16208.2|16193.2|16188.2|824
1713403800000|2024-04-18 01:30:00|16212.7|16207.7|16222.7|16217.7|16263.7|16258.7|16178.2|16173.2|5440
1713404100000|2024-04-18 01:35:00|16220.2|16215.2|16233.2|16228.2|16255.2|16250.2|16206.7|16201.7|2562
1713404400000|2024-04-18 01:40:00|16232.7|16227.7|16201.7|16196.7|16233.7|16228.7|16186.2|16181.2|2999
1713404700000|2024-04-18 01:45:00|16202.2|16197.2|16243.7|16238.7|16243.7|16238.7|16190.2|16185.2|2742
1713405000000|2024-04-18 01:50:00|16243.2|16238.2|16257.7|16252.7|16271.2|16266.2|16222.7|16217.7|2388
1713405300000|2024-04-18 01:55:00|16256.7|16251.7|16303.2|16298.2|16304.2|16299.2|16251.2|16246.2|2565
1713405600000|2024-04-18 02:00:00|16302.7|16297.7|16312.7|16307.7|16324.7|16319.7|16285.2|16280.2|2450
1713405900000|2024-04-18 02:05:00|16311.7|16306.7|16339.7|16334.7|16341.2|16336.2|16300.7|16295.7|1873
1713406200000|2024-04-18 02:10:00|16340.2|16335.2|16382.2|16377.2|16382.7|16377.7|16332.2|16327.2|3300
1713406500000|2024-04-18 02:15:00|16381.2|16376.2|16368.7|16363.7|16395.2|16390.2|16349.7|16344.7|2790
1713406800000|2024-04-18 02:20:00|16368.2|16363.2|16367.2|16362.2|16384.2|16379.2|16348.7|16343.7|1570
1713407100000|2024-04-18 02:25:00|16367.7|16362.7|16397.7|16392.7|16401.7|16396.7|16367.7|16362.7|1578
1713407400000|2024-04-18 02:30:00|16398.2|16393.2|16397.7|16392.7|16403.2|16398.2|16381.2|16376.2|1931
1713407700000|2024-04-18 02:35:00|16396.2|16391.2|16446.7|16441.7|16446.7|16441.7|16382.2|16377.2|3253
1713408000000|2024-04-18 02:40:00|16445.7|16440.7|16457.7|16452.7|16486.7|16481.7|16444.7|16439.7|3946
1713408300000|2024-04-18 02:45:00|16455.7|16450.7|16486.7|16481.7|16493.7|16488.7|16449.7|16444.7|2383
1713408600000|2024-04-18 02:50:00|16487.2|16482.2|16464.2|16459.2|16496.2|16491.2|16457.7|16452.7|2169
1713408900000|2024-04-18 02:55:00|16464.7|16459.7|16468.7|16463.7|16473.7|16468.7|16437.2|16432.2|1957
1713409200000|2024-04-18 03:00:00|16470.2|16465.2|16485.2|16480.2|16485.7|16480.7|16454.2|16449.2|1170
1713409500000|2024-04-18 03:05:00|16485.7|16480.7|16462.7|16457.7|16487.2|16482.2|16459.7|16454.7|1081
1713409800000|2024-04-18 03:10:00|16462.2|16457.2|16459.2|16454.2|16467.7|16462.7|16446.2|16441.2|990
1713410100000|2024-04-18 03:15:00|16459.7|16454.7|16412.2|16407.2|16460.2|16455.2|16407.7|16402.7|1841
1713410400000|2024-04-18 03:20:00|16414.2|16409.2|16436.7|16431.7|16445.7|16440.7|16409.7|16404.7|1071
1713410700000|2024-04-18 03:25:00|16438.2|16433.2|16432.7|16427.7|16449.7|16444.7|16432.7|16427.7|679
1713411000000|2024-04-18 03:30:00|16432.2|16427.2|16424.7|16419.7|16436.2|16431.2|16417.2|16412.2|719
1713411300000|2024-04-18 03:35:00|16425.2|16420.2|16445.7|16440.7|16451.7|16446.7|16411.2|16406.2|1205
1713411600000|2024-04-18 03:40:00|16446.7|16441.7|16456.7|16451.7|16470.7|16465.7|16445.7|16440.7|833
1713411900000|2024-04-18 03:45:00|16457.2|16452.2|16453.2|16448.2|16461.2|16456.2|16447.2|16442.2|432
1713412200000|2024-04-18 03:50:00|16454.7|16449.7|16444.2|16439.2|16454.7|16449.7|16438.7|16433.7|350
1713412500000|2024-04-18 03:55:00|16445.2|16440.2|16449.2|16444.2|16453.7|16448.7|16442.2|16437.2|424
1713412800000|2024-04-18 04:00:00|16462.7|16432.7|16460.4|16430.4|16463.2|16433.2|16457.7|16427.7|1
1713413100000|2024-04-18 04:05:00|16460.6|16430.6|16459.7|16429.7|16461.6|16431.6|16459.3|16429.3|0
1713413400000|2024-04-18 04:10:00|16459.9|16429.9|16461.3|16431.3|16461.3|16431.3|16459.5|16429.5|0
1713413700000|2024-04-18 04:15:00|16461.5|16431.5|16461.3|16431.3|16461.5|16431.5|16459.9|16429.9|0
1713414000000|2024-04-18 04:20:00|16460.8|16430.8|16462.1|16432.1|16462.5|16432.5|16460.1|16430.1|0
1713414300000|2024-04-18 04:25:00|16462.5|16432.5|16464.1|16434.1|16464.1|16434.1|16461.2|16431.2|0
1713414600000|2024-04-18 04:30:00|16463.6|16433.6|16462.4|16432.4|16463.6|16433.6|16462.4|16432.4|0
1713414900000|2024-04-18 04:35:00|16461.9|16431.9|16460.8|16430.8|16462.5|16432.5|16460.8|16430.8|0
1713415200000|2024-04-18 04:40:00|16460.6|16430.6|16457.1|16427.1|16460.6|16430.6|16456.6|16426.6|0
1713415500000|2024-04-18 04:45:00|16456.9|16426.9|16458.4|16428.4|16459|16429|16456.2|16426.2|0
1713415800000|2024-04-18 04:50:00|16458.5|16428.5|16457.5|16427.5|16458.5|16428.5|16457|16427|0
1713416100000|2024-04-18 04:55:00|16457.7|16427.7|16457.5|16427.5|16458.5|16428.5|16457.2|16427.2|0
1713416400000|2024-04-18 05:00:00|16462.2|16432.2|16415.7|16410.7|16462.2|16446.2|16415.7|16410.7|1486
1713416700000|2024-04-18 05:05:00|16415.2|16410.2|16372.2|16367.2|16415.7|16410.7|16368.7|16363.7|2647
1713417000000|2024-04-18 05:10:00|16369.7|16364.7|16370.7|16365.7|16383.2|16378.2|16368.7|16363.7|1249
1713417300000|2024-04-18 05:15:00|16370.2|16365.2|16385.7|16380.7|16398.7|16393.7|16351.2|16346.2|2095
1713417600000|2024-04-18 05:20:00|16384.2|16379.2|16377.7|16372.7|16386.7|16381.7|16370.2|16365.2|824
1713417900000|2024-04-18 05:25:00|16377.2|16372.2|16368.7|16363.7|16386.2|16381.2|16361.2|16356.2|749
1713418200000|2024-04-18 05:30:00|16368.2|16363.2|16392.7|16387.7|16398.7|16393.7|16366.7|16361.7|1187
1713418500000|2024-04-18 05:35:00|16392.2|16387.2|16380.2|16375.2|16392.2|16387.2|16368.2|16363.2|688
1713418800000|2024-04-18 05:40:00|16380.7|16375.7|16407.2|16402.2|16413.7|16408.7|16371.2|16366.2|930
1713419100000|2024-04-18 05:45:00|16406.7|16401.7|16407.7|16402.7|16414.2|16409.2|16398.2|16393.2|644
1713419400000|2024-04-18 05:50:00|16407.2|16402.2|16418.7|16413.7|16421.2|16416.2|16399.7|16394.7|654
1713419700000|2024-04-18 05:55:00|16419.2|16414.2|16412.2|16407.2|16433.2|16428.2|16411.2|16406.2|857
1713420000000|2024-04-18 06:00:00|16413.2|16408.2|16406.2|16401.2|16426.2|16421.2|16400.7|16395.7|737
1713420300000|2024-04-18 06:05:00|16407.7|16402.7|16441.7|16436.7|16448.7|16443.7|16404.2|16399.2|1247
1713420600000|2024-04-18 06:10:00|16442.2|16437.2|16422.2|16417.2|16443.2|16438.2|16416.7|16411.7|745
1713420900000|2024-04-18 06:15:00|16422.7|16417.7|16437.2|16432.2|16441.2|16436.2|16415.2|16410.2|736
1713421200000|2024-04-18 06:20:00|16438.2|16433.2|16450.7|16445.7|16452.2|16447.2|16434.2|16429.2|683
1713421500000|2024-04-18 06:25:00|16451.2|16446.2|16445.2|16440.2|16454.7|16449.7|16438.7|16433.7|585
1713421800000|2024-04-18 06:30:00|16444.7|16439.7|16427.2|16422.2|16448.2|16443.2|16427.2|16422.2|549
1713422100000|2024-04-18 06:35:00|16427.7|16422.7|16400.7|16395.7|16430.7|16425.7|16400.7|16395.7|1059
1713422400000|2024-04-18 06:40:00|16401.2|16396.2|16379.7|16374.7|16402.7|16397.7|16379.7|16374.7|907
1713422700000|2024-04-18 06:45:00|16379.2|16374.2|16382.7|16377.7|16383.7|16378.7|16370.2|16365.2|992
1713423000000|2024-04-18 06:50:00|16382.2|16377.2|16391.7|16386.7|16394.2|16389.2|16379.2|16374.2|723
1713423300000|2024-04-18 06:55:00|16391.2|16386.2|16383.7|16378.7|16391.7|16386.7|16382.2|16377.2|483
1713423600000|2024-04-18 07:00:00|16384.2|16379.2|16384.7|16379.7|16399.2|16394.2|16380.2|16375.2|746
1713423900000|2024-04-18 07:05:00|16384.2|16379.2|16384.2|16379.2|16388.2|16383.2|16376.2|16371.2|812
1713424200000|2024-04-18 07:10:00|16383.7|16378.7|16391.7|16386.7|16397.7|16392.7|16381.7|16376.7|746
1713424500000|2024-04-18 07:15:00|16392.2|16387.2|16397.2|16392.2|16400.2|16395.2|16386.2|16381.2|729
1713424800000|2024-04-18 07:20:00|16396.7|16391.7|16397.7|16392.7|16401.2|16396.2|16388.7|16383.7|699
1713425100000|2024-04-18 07:25:00|16397.2|16392.2|16394.7|16389.7|16404.2|16399.2|16394.2|16389.2|578
1713425400000|2024-04-18 07:30:00|16394.2|16389.2|16389.2|16384.2|16401.7|16396.7|16382.2|16377.2|800
1713425700000|2024-04-18 07:35:00|16388.7|16383.7|16388.2|16383.2|16394.7|16389.7|16378.2|16373.2|574
1713426000000|2024-04-18 07:40:00|16388.7|16383.7|16399.7|16394.7|16406.2|16401.2|16388.7|16383.7|736
1713426300000|2024-04-18 07:45:00|16400.2|16395.2|16391.2|16386.2|16400.2|16395.2|16390.2|16385.2|605
1713426600000|2024-04-18 07:50:00|16390.7|16385.7|16385.2|16380.2|16393.7|16388.7|16381.7|16376.7|990
1713426900000|2024-04-18 07:55:00|16385.7|16380.7|16392.2|16387.2|16395.7|16390.7|16384.2|16379.2|758
1713427200000|2024-04-18 08:00:00|16394.2|16389.2|16372.2|16367.2|16394.2|16389.2|16368.7|16363.7|1293
1713427500000|2024-04-18 08:05:00|16373.2|16368.2|16366.7|16361.7|16380.2|16375.2|16352.7|16347.7|1725
1713427800000|2024-04-18 08:10:00|16365.2|16360.2|16365.7|16360.7|16370.2|16365.2|16358.2|16353.2|669
1713428100000|2024-04-18 08:15:00|16366.2|16361.2|16359.7|16354.7|16366.2|16361.2|16354.7|16349.7|773
1713428400000|2024-04-18 08:20:00|16359.2|16354.2|16356.7|16351.7|16361.2|16356.2|16351.2|16346.2|654
1713428700000|2024-04-18 08:25:00|16355.7|16350.7|16354.7|16349.7|16360.7|16355.7|16348.7|16343.7|1105
1713429000000|2024-04-18 08:30:00|16365.7|16335.7|16366.9|16336.9|16369.7|16339.7|16365.2|16335.2|128
1713429300000|2024-04-18 08:35:00|16367.3|16337.3|16361.2|16331.2|16368.1|16338.1|16361.2|16331.2|0
1713429600000|2024-04-18 08:40:00|16360.7|16330.7|16361.2|16331.2|16363.8|16333.8|16359.8|16329.8|0
1713429900000|2024-04-18 08:45:00|16363|16333|16383.2|16353.2|16384.4|16354.4|16361.1|16331.1|0
1713430200000|2024-04-18 08:50:00|16383.7|16353.7|16378.4|16348.4|16385.3|16355.3|16378.4|16348.4|0
1713430500000|2024-04-18 08:55:00|16377.4|16347.4|16371.3|16341.3|16378.1|16348.1|16365.6|16335.6|0
1713430800000|2024-04-18 09:00:00|16362.3|16332.3|16365.4|16335.4|16366|16336|16361.2|16331.2|0
1713431100000|2024-04-18 09:05:00|16365.7|16335.7|16363.5|16333.5|16365.7|16335.7|16361.5|16331.5|0
1713431400000|2024-04-18 09:10:00|16363.3|16333.3|16363.3|16333.3|16365.9|16335.9|16361.6|16331.6|0
1713431700000|2024-04-18 09:15:00|16347.7|16339.7|16349.7|16341.7|16353.2|16345.2|16333.7|16325.7|392
1713432000000|2024-04-18 09:20:00|16350.2|16342.2|16343.7|16335.7|16354.2|16346.2|16336.7|16328.7|80
1713432300000|2024-04-18 09:25:00|16344.2|16336.2|16334.2|16326.2|16344.2|16336.2|16329.2|16321.2|138
1713432600000|2024-04-18 09:30:00|16334.7|16326.7|16343.2|16335.2|16345.2|16337.2|16331.2|16323.2|65
1713432900000|2024-04-18 09:35:00|16342.7|16334.7|16332.2|16324.2|16342.7|16334.7|16330.7|16322.7|140
1713433200000|2024-04-18 09:40:00|16331.7|16323.7|16342.7|16334.7|16345.7|16337.7|16330.7|16322.7|96
1713433500000|2024-04-18 09:45:00|16342.2|16334.2|16336.7|16328.7|16349.7|16341.7|16335.2|16327.2|76
1713433800000|2024-04-18 09:50:00|16336.2|16328.2|16341.2|16333.2|16344.2|16336.2|16333.2|16325.2|89
1713434100000|2024-04-18 09:55:00|16340.7|16332.7|16339.2|16331.2|16340.7|16332.7|16334.2|16326.2|30
1713434400000|2024-04-18 10:00:00|16340.2|16332.2|16335.7|16327.7|16340.2|16332.2|16333.7|16325.7|56
1713434700000|2024-04-18 10:05:00|16335.2|16327.2|16335.2|16327.2|16341.2|16333.2|16332.7|16324.7|41
1713435000000|2024-04-18 10:10:00|16335.7|16327.7|16332.2|16324.2|16335.7|16327.7|16324.7|16316.7|74
1713435300000|2024-04-18 10:15:00|16331.7|16323.7|16328.2|16320.2|16331.7|16323.7|16324.7|16316.7|53
1713435600000|2024-04-18 10:20:00|16328.7|16320.7|16327.7|16319.7|16331.7|16323.7|16325.2|16317.2|29
1713435900000|2024-04-18 10:25:00|16327.2|16319.2|16332.2|16324.2|16333.7|16325.7|16327.2|16319.2|10
1713436200000|2024-04-18 10:30:00|16331.7|16323.7|16343.2|16335.2|16343.7|16335.7|16330.7|16322.7|47
1713436500000|2024-04-18 10:35:00|16342.7|16334.7|16347.7|16339.7|16349.7|16341.7|16341.7|16333.7|52
1713436800000|2024-04-18 10:40:00|16347.2|16339.2|16347.2|16339.2|16348.7|16340.7|16342.2|16334.2|36
1713437100000|2024-04-18 10:45:00|16348.2|16340.2|16350.7|16342.7|16358.2|16350.2|16346.2|16338.2|47
1713437400000|2024-04-18 10:50:00|16351.2|16343.2|16347.2|16339.2|16354.7|16346.7|16345.2|16337.2|36
1713437700000|2024-04-18 10:55:00|16347.7|16339.7|16350.2|16342.2|16352.2|16344.2|16346.2|16338.2|36
1713438000000|2024-04-18 11:00:00|16349.7|16341.7|16356.2|16348.2|16357.2|16349.2|16348.2|16340.2|22
1713438300000|2024-04-18 11:05:00|16356.7|16348.7|16357.2|16349.2|16358.7|16350.7|16352.2|16344.2|25
1713438600000|2024-04-18 11:10:00|16356.7|16348.7|16343.2|16335.2|16358.2|16350.2|16341.7|16333.7|32
1713438900000|2024-04-18 11:15:00|16343.7|16335.7|16351.7|16343.7|16352.7|16344.7|16343.2|16335.2|25
1713439200000|2024-04-18 11:20:00|16351.2|16343.2|16344.7|16336.7|16357.2|16349.2|16342.7|16334.7|20
1713439500000|2024-04-18 11:25:00|16345.2|16337.2|16341.2|16333.2|16348.2|16340.2|16341.2|16333.2|37
1713439800000|2024-04-18 11:30:00|16340.7|16332.7|16347.2|16339.2|16353.2|16345.2|16337.7|16329.7|61
1713440100000|2024-04-18 11:35:00|16346.7|16338.7|16339.7|16331.7|16348.7|16340.7|16336.7|16328.7|65
1713440400000|2024-04-18 11:40:00|16340.2|16332.2|16341.2|16333.2|16342.7|16334.7|16337.2|16329.2|68
1713440700000|2024-04-18 11:45:00|16341.7|16333.7|16346.2|16338.2|16353.2|16345.2|16341.7|16333.7|29
1713441000000|2024-04-18 11:50:00|16345.7|16337.7|16351.7|16343.7|16353.2|16345.2|16345.2|16337.2|10
1713441300000|2024-04-18 11:55:00|16351.2|16343.2|16351.7|16343.7|16356.2|16348.2|16350.7|16342.7|21
1713441600000|2024-04-18 12:00:00|16352.2|16344.2|16345.2|16337.2|16353.2|16345.2|16345.2|16337.2|26
1713441900000|2024-04-18 12:05:00|16344.7|16336.7|16345.2|16337.2|16350.2|16342.2|16344.2|16336.2|34
1713442200000|2024-04-18 12:10:00|16344.7|16336.7|16336.2|16328.2|16346.7|16338.7|16333.7|16325.7|91
1713442500000|2024-04-18 12:15:00|16335.7|16327.7|16329.2|16321.2|16337.7|16329.7|16327.7|16319.7|69
1713442800000|2024-04-18 12:20:00|16328.7|16320.7|16321.2|16313.2|16331.2|16323.2|16318.7|16310.7|109
1713443100000|2024-04-18 12:25:00|16320.7|16312.7|16329.2|16321.2|16329.2|16321.2|16319.7|16311.7|39
1713443400000|2024-04-18 12:30:00|16328.7|16320.7|16313.7|16305.7|16341.7|16333.7|16310.7|16302.7|347
1713443700000|2024-04-18 12:35:00|16313.2|16305.2|16313.2|16305.2|16329.2|16321.2|16309.2|16301.2|86
1713444000000|2024-04-18 12:40:00|16312.7|16304.7|16306.7|16298.7|16319.2|16311.2|16303.7|16295.7|99
1713444300000|2024-04-18 12:45:00|16305.2|16297.2|16314.2|16306.2|16318.7|16310.7|16301.7|16293.7|186
1713444600000|2024-04-18 12:50:00|16314.7|16306.7|16331.7|16323.7|16334.7|16326.7|16314.2|16306.2|106
1713444900000|2024-04-18 12:55:00|16330.7|16322.7|16325.7|16317.7|16337.2|16329.2|16320.7|16312.7|103
1713445200000|2024-04-18 13:00:00|16327.2|16319.2|16326.2|16318.2|16328.2|16320.2|16312.2|16304.2|81
1713445500000|2024-04-18 13:05:00|16325.7|16317.7|16343.7|16335.7|16347.7|16339.7|16325.2|16317.2|169
1713445800000|2024-04-18 13:10:00|16344.2|16336.2|16343.2|16335.2|16348.7|16340.7|16340.2|16332.2|44
1713446100000|2024-04-18 13:15:00|16343.7|16335.7|16345.2|16337.2|16348.7|16340.7|16339.2|16331.2|140
1713446400000|2024-04-18 13:20:00|16344.7|16336.7|16334.2|16326.2|16363.7|16355.7|16334.2|16326.2|227
1713446700000|2024-04-18 13:25:00|16333.7|16325.7|16326.2|16318.2|16338.2|16330.2|16324.2|16316.2|177
1713447000000|2024-04-18 13:30:00|16325.7|16317.7|16390.2|16382.2|16407.7|16399.7|16325.7|16317.7|1108
1713447300000|2024-04-18 13:35:00|16389.2|16381.2|16338.7|16330.7|16393.7|16385.7|16337.7|16329.7|580
1713447600000|2024-04-18 13:40:00|16338.2|16330.2|16322.2|16314.2|16352.7|16344.7|16322.2|16314.2|412
1713447900000|2024-04-18 13:45:00|16323.7|16315.7|16346.2|16338.2|16347.2|16339.2|16318.2|16310.2|324
1713448200000|2024-04-18 13:50:00|16346.7|16338.7|16320.2|16312.2|16349.7|16341.7|16317.2|16309.2|157
1713448500000|2024-04-18 13:55:00|16319.7|16311.7|16341.2|16333.2|16346.2|16338.2|16317.2|16309.2|122
1713448800000|2024-04-18 14:00:00|16340.7|16332.7|16331.7|16323.7|16345.7|16337.7|16325.2|16317.2|131
1713449100000|2024-04-18 14:05:00|16332.2|16324.2|16364.7|16356.7|16365.7|16357.7|16332.2|16324.2|190
1713449400000|2024-04-18 14:10:00|16364.2|16356.2|16374.7|16366.7|16374.7|16366.7|16356.2|16348.2|179
1713449700000|2024-04-18 14:15:00|16375.2|16367.2|16368.2|16360.2|16377.7|16369.7|16364.2|16356.2|171
1713450000000|2024-04-18 14:20:00|16367.7|16359.7|16362.2|16354.2|16368.2|16360.2|16357.7|16349.7|76
1713450300000|2024-04-18 14:25:00|16361.7|16353.7|16357.2|16349.2|16366.2|16358.2|16351.7|16343.7|128
1713450600000|2024-04-18 14:30:00|16357.7|16349.7|16366.2|16358.2|16369.2|16361.2|16355.2|16347.2|149
1713450900000|2024-04-18 14:35:00|16366.7|16358.7|16374.2|16366.2|16387.2|16379.2|16363.7|16355.7|165
1713451200000|2024-04-18 14:40:00|16373.7|16365.7|16387.2|16379.2|16388.2|16380.2|16369.7|16361.7|132
1713451500000|2024-04-18 14:45:00|16387.7|16379.7|16397.2|16389.2|16399.7|16391.7|16385.2|16377.2|140
1713451800000|2024-04-18 14:50:00|16396.7|16388.7|16388.2|16380.2|16397.2|16389.2|16381.7|16373.7|60
1713452100000|2024-04-18 14:55:00|16387.7|16379.7|16378.2|16370.2|16396.7|16388.7|16373.7|16365.7|163
1713452400000|2024-04-18 15:00:00|16378.7|16370.7|16387.2|16379.2|16393.2|16385.2|16378.2|16370.2|112
1713452700000|2024-04-18 15:05:00|16387.7|16379.7|16416.2|16408.2|16417.2|16409.2|16386.2|16378.2|309
1713453000000|2024-04-18 15:10:00|16416.7|16408.7|16422.2|16414.2|16430.2|16422.2|16412.7|16404.7|187
1713453300000|2024-04-18 15:15:00|16421.7|16413.7|16413.2|16405.2|16424.7|16416.7|16412.7|16404.7|146
1713453600000|2024-04-18 15:20:00|16413.7|16405.7|16416.7|16408.7|16424.7|16416.7|16412.7|16404.7|125
1713453900000|2024-04-18 15:25:00|16416.2|16408.2|16398.2|16390.2|16418.7|16410.7|16395.7|16387.7|253
1713454200000|2024-04-18 15:30:00|16398.7|16390.7|16394.2|16386.2|16401.2|16393.2|16384.2|16376.2|137
1713454500000|2024-04-18 15:35:00|16394.7|16386.7|16384.2|16376.2|16398.2|16390.2|16382.7|16374.7|178
1713454800000|2024-04-18 15:40:00|16383.7|16375.7|16382.2|16374.2|16388.2|16380.2|16377.2|16369.2|109
1713455100000|2024-04-18 15:45:00|16381.7|16373.7|16373.7|16365.7|16382.7|16374.7|16369.7|16361.7|150
1713455400000|2024-04-18 15:50:00|16373.2|16365.2|16385.2|16377.2|16386.2|16378.2|16371.7|16363.7|79
1713455700000|2024-04-18 15:55:00|16384.2|16376.2|16383.2|16375.2|16389.2|16381.2|16382.7|16374.7|49
1713456000000|2024-04-18 16:00:00|16383.7|16375.7|16379.2|16371.2|16399.2|16391.2|16379.2|16371.2|105
1713456300000|2024-04-18 16:05:00|16378.7|16370.7|16372.2|16364.2|16381.7|16373.7|16367.2|16359.2|99
1713456600000|2024-04-18 16:10:00|16371.7|16363.7|16372.7|16364.7|16380.2|16372.2|16371.7|16363.7|36
1713456900000|2024-04-18 16:15:00|16372.2|16364.2|16377.2|16369.2|16377.7|16369.7|16367.2|16359.2|32
1713457200000|2024-04-18 16:20:00|16376.7|16368.7|16369.2|16361.2|16379.2|16371.2|16368.7|16360.7|53
1713457500000|2024-04-18 16:25:00|16368.7|16360.7|16375.2|16367.2|16377.2|16369.2|16368.2|16360.2|28
1713457800000|2024-04-18 16:30:00|16375.7|16367.7|16362.2|16354.2|16377.7|16369.7|16361.2|16353.2|69
1713458100000|2024-04-18 16:35:00|16362.7|16354.7|16365.7|16357.7|16373.2|16365.2|16362.2|16354.2|69
1713458400000|2024-04-18 16:40:00|16368.2|16360.2|16357.2|16349.2|16370.2|16362.2|16354.7|16346.7|68
1713458700000|2024-04-18 16:45:00|16357.7|16349.7|16352.2|16344.2|16359.2|16351.2|16348.7|16340.7|54
1713459000000|2024-04-18 16:50:00|16351.7|16343.7|16350.2|16342.2|16355.7|16347.7|16344.7|16336.7|101
1713459300000|2024-04-18 16:55:00|16350.7|16342.7|16356.2|16348.2|16357.7|16349.7|16349.2|16341.2|39
1713459600000|2024-04-18 17:00:00|16355.7|16347.7|16357.2|16349.2|16361.7|16353.7|16354.7|16346.7|81
1713459900000|2024-04-18 17:05:00|16357.7|16349.7|16357.2|16349.2|16360.2|16352.2|16352.7|16344.7|32
1713460200000|2024-04-18 17:10:00|16356.7|16348.7|16344.7|16336.7|16358.2|16350.2|16344.2|16336.2|68
1713460500000|2024-04-18 17:15:00|16344.2|16336.2|16341.2|16333.2|16346.7|16338.7|16333.7|16325.7|96
1713460800000|2024-04-18 17:20:00|16341.7|16333.7|16325.7|16317.7|16346.7|16338.7|16325.7|16317.7|108
1713461100000|2024-04-18 17:25:00|16326.2|16318.2|16347.2|16339.2|16348.7|16340.7|16325.2|16317.2|87
1713461400000|2024-04-18 17:30:00|16346.7|16338.7|16343.2|16335.2|16354.2|16346.2|16340.2|16332.2|45
1713461700000|2024-04-18 17:35:00|16342.7|16334.7|16339.2|16331.2|16345.2|16337.2|16336.7|16328.7|25
1713462000000|2024-04-18 17:40:00|16339.7|16331.7|16346.2|16338.2|16347.2|16339.2|16330.7|16322.7|48
1713462300000|2024-04-18 17:45:00|16346.7|16338.7|16348.7|16340.7|16355.2|16347.2|16345.2|16337.2|46
1713462600000|2024-04-18 17:50:00|16348.2|16340.2|16339.7|16331.7|16348.2|16340.2|16336.2|16328.2|32
1713462900000|2024-04-18 17:55:00|16340.2|16332.2|16344.7|16336.7|16347.2|16339.2|16338.7|16330.7|40
1713463200000|2024-04-18 18:00:00|16344.2|16336.2|16340.2|16332.2|16344.2|16336.2|16335.7|16327.7|18
1713463500000|2024-04-18 18:05:00|16340.7|16332.7|16336.7|16328.7|16342.2|16334.2|16334.2|16326.2|23
1713463800000|2024-04-18 18:10:00|16337.2|16329.2|16341.2|16333.2|16344.7|16336.7|16332.2|16324.2|27
1713464100000|2024-04-18 18:15:00|16340.7|16332.7|16346.2|16338.2|16351.2|16343.2|16340.2|16332.2|55
1713464400000|2024-04-18 18:20:00|16346.7|16338.7|16349.7|16341.7|16357.2|16349.2|16342.2|16334.2|31
1713464700000|2024-04-18 18:25:00|16349.2|16341.2|16351.2|16343.2|16357.7|16349.7|16345.7|16337.7|20
1713465000000|2024-04-18 18:30:00|16349.2|16341.2|16334.2|16326.2|16349.2|16341.2|16333.2|16325.2|70
1713465300000|2024-04-18 18:35:00|16333.7|16325.7|16340.7|16332.7|16343.2|16335.2|16333.7|16325.7|11
1713465600000|2024-04-18 18:40:00|16340.2|16332.2|16351.2|16343.2|16353.2|16345.2|16339.7|16331.7|20
1713465900000|2024-04-18 18:45:00|16350.7|16342.7|16348.7|16340.7|16352.2|16344.2|16344.2|16336.2|30
1713466200000|2024-04-18 18:50:00|16349.2|16341.2|16342.2|16334.2|16349.2|16341.2|16338.2|16330.2|29
1713466500000|2024-04-18 18:55:00|16342.7|16334.7|16348.7|16318.7|16353.7|16343.7|16339.2|16318.7|88
1713466800000|2024-04-18 19:00:00|16348.8|16318.8|16357.5|16327.5|16360.4|16330.4|16348.7|16318.7|0
1713467100000|2024-04-18 19:05:00|16357.6|16327.6|16360.6|16330.6|16365.4|16335.4|16356.7|16326.7|0
1713467400000|2024-04-18 19:10:00|16360.7|16330.7|16362.4|16332.4|16366.1|16336.1|16360.4|16330.4|0
1713467700000|2024-04-18 19:15:00|16362.5|16332.5|16359.5|16329.5|16362.7|16332.7|16355.3|16325.3|0
1713468000000|2024-04-18 19:20:00|16359.7|16329.7|16365.7|16335.7|16367.3|16337.3|16355.9|16325.9|0
1713468300000|2024-04-18 19:25:00|16363.3|16333.3|16365.7|16335.7|16366|16336|16358.2|16328.2|0
1713468600000|2024-04-18 19:30:00|16365.9|16335.9|16368|16338|16368|16338|16365.7|16335.7|0
1713468900000|2024-04-18 19:35:00|16367.9|16337.9|16370.5|16340.5|16376.3|16346.3|16367.6|16337.6|0
1713469200000|2024-04-18 19:40:00|16370.7|16340.7|16373.2|16343.2|16373.7|16343.7|16368.6|16338.6|0
1713469500000|2024-04-18 19:45:00|16373|16343|16373.4|16343.4|16373.9|16343.9|16371.9|16341.9|0
1713469800000|2024-04-18 19:50:00|16373.8|16343.8|16363.8|16333.8|16381.5|16351.5|16363.6|16333.6|0
1713470100000|2024-04-18 19:55:00|16363.9|16333.9|16372|16342|16382.7|16352.7|16362.7|16332.7|0
1713470400000|2024-04-18 20:00:00|16372.5|16342.5|16376.2|16346.2|16384.8|16354.8|16361.2|16331.2|0
1713470700000|2024-04-18 20:05:00|16375.7|16345.7|16376.2|16346.2|16376.7|16346.7|16368.2|16338.2|0
1713471000000|2024-04-18 20:10:00|16376.4|16346.4|16373.5|16343.5|16379.4|16349.4|16373|16343|0
1713471300000|2024-04-18 20:15:00|16365.1|16335.1|16365.4|16335.4|16368.5|16338.5|16364.6|16334.6|0
1713471600000|2024-04-18 20:20:00|16365|16335|16364.9|16334.9|16366.2|16336.2|16362.2|16332.2|0
1713471900000|2024-04-18 20:25:00|16364.4|16334.4|16363.8|16333.8|16365.4|16335.4|16361.7|16331.7|0
1713472200000|2024-04-18 20:30:00|16364.1|16334.1|16361.7|16331.7|16364.9|16334.9|16361.7|16331.7|0
1713472500000|2024-04-18 20:35:00|16362.2|16332.2|16359|16329|16363.5|16333.5|16359|16329|0
1713472800000|2024-04-18 20:40:00|16359.5|16329.5|16355.7|16325.7|16360.9|16330.9|16355.7|16325.7|0
1713473100000|2024-04-18 20:45:00|16363.9|16333.9|16363.4|16333.4|16365.5|16335.5|16363.4|16333.4|0
1713473400000|2024-04-18 20:50:00|16363.8|16333.8|16366.6|16336.6|16368.7|16338.7|16363.8|16333.8|0
1713473700000|2024-04-18 20:55:00|16367|16337|16370.7|16340.7|16371.1|16341.1|16366.6|16336.6|0
1713474000000|2024-04-18 21:00:00|16370.6|16340.6|16369.9|16339.9|16370.6|16340.6|16369|16339|0
1713474300000|2024-04-18 21:05:00|16370|16340|16369.9|16339.9|16370|16340|16369.9|16339.9|0
1713474600000|2024-04-18 21:10:00|16369.8|16339.8|16369.8|16339.8|16370.1|16340.1|16369.7|16339.7|0
1713474900000|2024-04-18 21:15:00|16369.9|16339.9|16369.3|16339.3|16369.9|16339.9|16369.1|16339.1|0
1713475200000|2024-04-18 21:20:00|16368.9|16338.9|16368.8|16338.8|16369.1|16339.1|16368.4|16338.4|0
1713475500000|2024-04-18 21:25:00|16369|16339|16368|16338|16369.5|16339.5|16367.2|16337.2|0
1713475800000|2024-04-18 21:30:00|16366.9|16336.9|16366.5|16336.5|16366.9|16336.9|16366.5|16336.5|0
1713476100000|2024-04-18 21:35:00|16366.7|16336.7|16367.6|16337.6|16367.9|16337.9|16366.5|16336.5|0
1713476400000|2024-04-18 21:40:00|16367.7|16337.7|16367.8|16337.8|16367.8|16337.8|16367.4|16337.4|0
1713476700000|2024-04-18 21:45:00|16367.7|16337.7|16367.8|16337.8|16368.1|16338.1|16367.6|16337.6|0
1713477000000|2024-04-18 21:50:00|16368.1|16338.1|16367.7|16337.7|16368.3|16338.3|16367|16337|0
1713477300000|2024-04-18 21:55:00|16368.1|16338.1|16367.7|16337.7|16369|16339|16367.6|16337.6|0
1713477600000|2024-04-18 22:00:00|16369.8|16339.8|16376.7|16346.7|16376.7|16346.7|16369.8|16339.8|0
1713477900000|2024-04-18 22:05:00|16376.3|16346.3|16377.3|16347.3|16378.3|16348.3|16374.6|16344.6|0
1713478200000|2024-04-18 22:10:00|16376.8|16346.8|16377|16347|16377.8|16347.8|16376.2|16346.2|0
1713478500000|2024-04-18 22:15:00|16369.3|16339.3|16367.5|16337.5|16369.6|16339.6|16366.9|16336.9|0
1713478800000|2024-04-18 22:20:00|16367.9|16337.9|16367.3|16337.3|16368.9|16338.9|16367.3|16337.3|0
1713479100000|2024-04-18 22:25:00|16367.5|16337.5|16367.3|16337.3|16368.4|16338.4|16367.3|16337.3|0
1713479400000|2024-04-18 22:30:00|16375.1|16345.1|16374.6|16344.6|16376.2|16346.2|16373.2|16343.2|0
1713479700000|2024-04-18 22:35:00|16374.3|16344.3|16375.1|16345.1|16375.1|16345.1|16373.5|16343.5|0
1713480000000|2024-04-18 22:40:00|16374.7|16344.7|16373.2|16343.2|16374.7|16344.7|16373|16343|0
1713480300000|2024-04-18 22:45:00|16362.8|16332.8|16361.3|16331.3|16363.4|16333.4|16359.4|16329.4|0
1713480600000|2024-04-18 22:50:00|16361.1|16331.1|16357.1|16327.1|16361.3|16331.3|16356|16326|0
1713480900000|2024-04-18 22:55:00|16356.8|16326.8|16357.6|16327.6|16357.6|16327.6|16356.5|16326.5|0
1713481200000|2024-04-18 23:00:00|16357.4|16327.4|16355.3|16325.3|16357.6|16327.6|16354.1|16324.1|0
1713481500000|2024-04-18 23:05:00|16355.7|16325.7|16355.8|16325.8|16356.9|16326.9|16354.2|16324.2|0
1713481800000|2024-04-18 23:10:00|16356.3|16326.3|16356.3|16326.3|16357.4|16327.4|16355.8|16325.8|0
1713482100000|2024-04-18 23:15:00|16368.2|16338.2|16362.3|16332.3|16368.2|16338.2|16361.7|16331.7|0
1713482400000|2024-04-18 23:20:00|16362.8|16332.8|16363.9|16333.9|16366.6|16336.6|16362.3|16332.3|0
1713482700000|2024-04-18 23:25:00|16364.1|16334.1|16362.8|16332.8|16365|16335|16362.3|16332.3|0
1713483000000|2024-04-18 23:30:00|16350.4|16320.4|16351.3|16321.3|16352.3|16322.3|16349.7|16319.7|0
1713483300000|2024-04-18 23:35:00|16351|16321|16351.9|16321.9|16353|16323|16351|16321|0
1713483600000|2024-04-18 23:40:00|16352.2|16322.2|16350.9|16320.9|16352.5|16322.5|16349.3|16319.3|0
1713483900000|2024-04-18 23:45:00|16364.4|16334.4|16362.8|16332.8|16365|16335|16362.8|16332.8|0
1713484200000|2024-04-18 23:50:00|16362.3|16332.3|16378.5|16348.5|16378.5|16348.5|16346.2|16316.2|0
1713484500000|2024-04-18 23:55:00|16377.6|16347.6|16373.5|16343.5|16381.5|16351.5|16372.4|16342.4|0
1713484800000|2024-04-19 00:00:00|16373|16343|16374.6|16344.6|16376.7|16346.7|16370.3|16340.3|0
1713485100000|2024-04-19 00:05:00|16374.8|16344.8|16373.4|16343.4|16375.5|16345.5|16369.3|16339.3|0
1713485400000|2024-04-19 00:10:00|16372.9|16342.9|16367.9|16337.9|16372.9|16342.9|16362.9|16332.9|0
1713485700000|2024-04-19 00:15:00|16368.9|16338.9|16354.2|16324.2|16369.2|16339.2|16352|16322|0
1713486000000|2024-04-19 00:20:00|16354|16324|16345.2|16315.2|16355.4|16325.4|16344.2|16314.2|0
1713486300000|2024-04-19 00:25:00|16345.1|16315.1|16346.2|16316.2|16346.9|16316.9|16344.3|16314.3|0
1713486600000|2024-04-19 00:30:00|16346.7|16316.7|16345.1|16315.1|16346.7|16316.7|16339.2|16309.2|0
1713486900000|2024-04-19 00:35:00|16344.6|16314.6|16345.6|16315.6|16346.6|16316.6|16344.1|16314.1|0
1713487200000|2024-04-19 00:40:00|16345.1|16315.1|16345|16315|16346.1|16316.1|16342|16312|0
1713487500000|2024-04-19 00:45:00|16344.9|16314.9|16353.6|16323.6|16354.4|16324.4|16344.5|16314.5|0
1713487800000|2024-04-19 00:50:00|16353.8|16323.8|16336.6|16306.6|16354.4|16324.4|16336.2|16306.2|0
1713488100000|2024-04-19 00:55:00|16336.4|16306.4|16320.8|16290.8|16339.5|16309.5|16317.8|16287.8|0
1713488400000|2024-04-19 01:00:00|16320.3|16290.3|16299.3|16269.3|16325.5|16295.5|16297.2|16267.2|0
1713488700000|2024-04-19 01:05:00|16299.4|16269.4|16284.5|16254.5|16306.2|16276.2|16282|16252|0
1713489000000|2024-04-19 01:10:00|16284.7|16254.7|16276.9|16246.9|16288.2|16258.2|16276.6|16246.6|0
1713489300000|2024-04-19 01:15:00|16272.9|16242.9|16160.7|16155.7|16272.9|16242.9|16102.2|16097.2|5044
1713489600000|2024-04-19 01:20:00|16159.7|16154.7|16136.7|16131.7|16171.7|16166.7|16117.2|16112.2|2202
1713489900000|2024-04-19 01:25:00|16135.7|16130.7|16134.7|16129.7|16151.7|16146.7|16129.7|16124.7|1129
1713490200000|2024-04-19 01:30:00|16133.2|16128.2|16145.7|16140.7|16208.2|16203.2|16124.7|16119.7|7755
1713490500000|2024-04-19 01:35:00|16145.2|16140.2|16074.7|16069.7|16154.7|16149.7|16067.7|16062.7|6230
1713490800000|2024-04-19 01:40:00|16076.7|16071.7|16059.2|16054.2|16094.7|16089.7|16050.7|16045.7|4478
1713491100000|2024-04-19 01:45:00|16059.7|16054.7|16127.2|16122.2|16127.2|16122.2|16056.7|16051.7|3340
1713491400000|2024-04-19 01:50:00|16128.2|16123.2|16177.7|16172.7|16203.7|16198.7|16125.2|16120.2|4866
1713491700000|2024-04-19 01:55:00|16180.7|16175.7|16169.2|16164.2|16203.2|16198.2|16149.7|16144.7|3100
1713492000000|2024-04-19 02:00:00|16169.7|16164.7|16174.7|16169.7|16182.7|16177.7|16140.2|16135.2|2185
1713492300000|2024-04-19 02:05:00|16175.7|16170.7|16176.7|16171.7|16241.7|16236.7|16171.2|16166.2|3767
1713492600000|2024-04-19 02:10:00|16177.7|16172.7|16162.7|16157.7|16182.7|16177.7|16153.2|16148.2|2377
1713492900000|2024-04-19 02:15:00|16162.2|16157.2|16138.7|16133.7|16179.2|16174.2|16134.7|16129.7|1882
1713493200000|2024-04-19 02:20:00|16138.2|16133.2|16128.2|16123.2|16147.7|16142.7|16120.2|16115.2|2143
1713493500000|2024-04-19 02:25:00|16127.2|16122.2|16148.2|16143.2|16163.2|16158.2|16106.7|16101.7|2112
1713493800000|2024-04-19 02:30:00|16148.7|16143.7|16092.7|16087.7|16148.7|16143.7|16089.2|16084.2|2068
1713494100000|2024-04-19 02:35:00|16093.7|16088.7|16130.7|16125.7|16133.2|16128.2|16093.7|16088.7|1561
1713494400000|2024-04-19 02:40:00|16130.2|16125.2|16107.2|16102.2|16134.7|16129.7|16097.2|16092.2|1758
1713494700000|2024-04-19 02:45:00|16106.7|16101.7|16064.2|16059.2|16112.7|16107.7|16051.7|16046.7|2650
1713495000000|2024-04-19 02:50:00|16065.2|16060.2|16069.2|16064.2|16081.7|16076.7|16053.7|16048.7|1711
1713495300000|2024-04-19 02:55:00|16068.7|16063.7|16031.2|16026.2|16082.2|16077.2|16017.2|16012.2|3094
1713495600000|2024-04-19 03:00:00|16033.7|16028.7|16044.2|16039.2|16057.7|16052.7|16028.2|16023.2|1803
1713495900000|2024-04-19 03:05:00|16045.2|16040.2|16079.7|16074.7|16081.2|16076.2|16038.7|16033.7|2572
1713496200000|2024-04-19 03:10:00|16080.2|16075.2|16082.2|16077.2|16101.2|16096.2|16076.2|16071.2|2165
1713496500000|2024-04-19 03:15:00|16081.7|16076.7|16047.2|16042.2|16087.7|16082.7|16043.7|16038.7|1332
1713496800000|2024-04-19 03:20:00|16047.7|16042.7|16077.2|16072.2|16081.2|16076.2|16042.7|16037.7|1283
1713497100000|2024-04-19 03:25:00|16077.7|16072.7|16133.7|16128.7|16135.7|16130.7|16073.7|16068.7|2298
1713497400000|2024-04-19 03:30:00|16134.2|16129.2|16157.2|16152.2|16163.7|16158.7|16122.2|16117.2|3301
1713497700000|2024-04-19 03:35:00|16152.7|16147.7|16133.7|16128.7|16163.7|16158.7|16126.2|16121.2|1677
1713498000000|2024-04-19 03:40:00|16134.2|16129.2|16165.2|16160.2|16169.7|16164.7|16126.2|16121.2|1862
1713498300000|2024-04-19 03:45:00|16165.7|16160.7|16163.7|16158.7|16175.2|16170.2|16157.2|16152.2|1056
1713498600000|2024-04-19 03:50:00|16164.2|16159.2|16163.7|16158.7|16167.7|16162.7|16143.2|16138.2|1069
1713498900000|2024-04-19 03:55:00|16164.2|16159.2|16164.2|16159.2|16174.2|16169.2|16156.7|16151.7|946
1713499200000|2024-04-19 04:00:00|16179.7|16149.7|16189|16159|16195.3|16165.3|16179.7|16149.7|2
1713499500000|2024-04-19 04:05:00|16189.2|16159.2|16179|16149|16197.3|16167.3|16178.7|16148.7|0
1713499800000|2024-04-19 04:10:00|16178.7|16148.7|16176.8|16146.8|16181.8|16151.8|16174.7|16144.7|0
1713500100000|2024-04-19 04:15:00|16176.6|16146.6|16164.2|16134.2|16179.2|16149.2|16163.5|16133.5|0
1713500400000|2024-04-19 04:20:00|16164.5|16134.5|16168|16138|16173.3|16143.3|16162.5|16132.5|0
1713500700000|2024-04-19 04:25:00|16167.8|16137.8|16170.2|16140.2|16170.4|16140.4|16164.7|16134.7|0
1713501000000|2024-04-19 04:30:00|16169.9|16139.9|16167.1|16137.1|16170.6|16140.6|16164.7|16134.7|0
1713501300000|2024-04-19 04:35:00|16166.8|16136.8|16170.8|16140.8|16172.6|16142.6|16166.4|16136.4|0
1713501600000|2024-04-19 04:40:00|16170.7|16140.7|16172.3|16142.3|16174.5|16144.5|16168.8|16138.8|0
1713501900000|2024-04-19 04:45:00|16172.6|16142.6|16163.5|16133.5|16174|16144|16162.6|16132.6|0
1713502200000|2024-04-19 04:50:00|16164|16134|16154.7|16124.7|16165|16135|16154.7|16124.7|0
1713502500000|2024-04-19 04:55:00|16155|16125|16155.9|16125.9|16157.6|16127.6|16152.3|16122.3|0
1713502800000|2024-04-19 05:00:00|16156.9|16126.9|16186.7|16181.7|16200.2|16195.2|16156.9|16126.9|2194
1713503100000|2024-04-19 05:05:00|16187.2|16182.2|16178.2|16173.2|16225.7|16220.7|16168.7|16163.7|1745
1713503400000|2024-04-19 05:10:00|16175.2|16170.2|16175.7|16170.7|16198.7|16193.7|16173.2|16168.2|1004
1713503700000|2024-04-19 05:15:00|16175.2|16170.2|16161.2|16156.2|16180.2|16175.2|16157.7|16152.7|1076
1713504000000|2024-04-19 05:20:00|16162.2|16157.2|16168.2|16163.2|16177.2|16172.2|16160.7|16155.7|723
1713504300000|2024-04-19 05:25:00|16168.7|16163.7|16182.7|16177.7|16198.2|16193.2|16158.7|16153.7|1022
1713504600000|2024-04-19 05:30:00|16184.2|16179.2|16143.2|16138.2|16185.7|16180.7|16141.7|16136.7|1032
1713504900000|2024-04-19 05:35:00|16144.7|16139.7|16142.2|16137.2|16164.7|16159.7|16115.7|16110.7|2561
1713505200000|2024-04-19 05:40:00|16141.7|16136.7|16132.7|16127.7|16155.2|16150.2|16131.7|16126.7|818
1713505500000|2024-04-19 05:45:00|16132.2|16127.2|16124.7|16119.7|16142.2|16137.2|16121.7|16116.7|1248
1713505800000|2024-04-19 05:50:00|16123.7|16118.7|16128.2|16123.2|16135.2|16130.2|16119.7|16114.7|891
1713506100000|2024-04-19 05:55:00|16127.7|16122.7|16113.2|16108.2|16127.7|16122.7|16109.2|16104.2|849
1713506400000|2024-04-19 06:00:00|16113.7|16108.7|16121.2|16116.2|16123.2|16118.2|16093.2|16088.2|1367
1713506700000|2024-04-19 06:05:00|16122.7|16117.7|16133.7|16128.7|16135.2|16130.2|16109.7|16104.7|808
1713507000000|2024-04-19 06:10:00|16132.7|16127.7|16155.2|16150.2|16163.7|16158.7|16122.2|16117.2|901
1713507300000|2024-04-19 06:15:00|16155.7|16150.7|16170.2|16165.2|16181.2|16176.2|16152.2|16147.2|1115
1713507600000|2024-04-19 06:20:00|16171.2|16166.2|16186.7|16181.7|16198.2|16193.2|16166.2|16161.2|1054
1713507900000|2024-04-19 06:25:00|16186.2|16181.2|16172.2|16167.2|16188.2|16183.2|16169.2|16164.2|725
1713508200000|2024-04-19 06:30:00|16172.7|16167.7|16192.2|16187.2|16194.7|16189.7|16163.2|16158.2|1151
1713508500000|2024-04-19 06:35:00|16191.2|16186.2|16218.2|16213.2|16218.2|16213.2|16189.2|16184.2|1326
1713508800000|2024-04-19 06:40:00|16217.7|16212.7|16217.7|16212.7|16220.2|16215.2|16198.7|16193.7|1070
1713509100000|2024-04-19 06:45:00|16217.2|16212.2|16210.2|16205.2|16230.2|16225.2|16207.2|16202.2|996
1713509400000|2024-04-19 06:50:00|16209.7|16204.7|16216.2|16211.2|16226.2|16221.2|16206.7|16201.7|676
1713509700000|2024-04-19 06:55:00|16215.2|16210.2|16199.2|16194.2|16222.7|16217.7|16195.2|16190.2|638
1713510000000|2024-04-19 07:00:00|16201.7|16196.7|16198.7|16193.7|16215.7|16210.7|16193.2|16188.2|728
1713510300000|2024-04-19 07:05:00|16198.2|16193.2|16203.7|16198.7|16214.2|16209.2|16195.2|16190.2|606
1713510600000|2024-04-19 07:10:00|16202.7|16197.7|16216.2|16211.2|16222.2|16217.2|16201.7|16196.7|674
1713510900000|2024-04-19 07:15:00|16216.7|16211.7|16210.7|16205.7|16222.7|16217.7|16202.7|16197.7|502
1713511200000|2024-04-19 07:20:00|16211.2|16206.2|16211.2|16206.2|16236.2|16231.2|16208.2|16203.2|956
1713511500000|2024-04-19 07:25:00|16210.7|16205.7|16223.7|16218.7|16226.2|16221.2|16209.2|16204.2|604
1713511800000|2024-04-19 07:30:00|16223.2|16218.2|16206.2|16201.2|16223.2|16218.2|16195.2|16190.2|852
1713512100000|2024-04-19 07:35:00|16205.2|16200.2|16207.7|16202.7|16225.7|16220.7|16203.2|16198.2|740
1713512400000|2024-04-19 07:40:00|16208.2|16203.2|16215.2|16210.2|16217.7|16212.7|16201.7|16196.7|743
1713512700000|2024-04-19 07:45:00|16216.2|16211.2|16199.2|16194.2|16224.7|16219.7|16196.2|16191.2|835
1713513000000|2024-04-19 07:50:00|16198.2|16193.2|16213.7|16208.7|16217.2|16212.2|16194.2|16189.2|1191
1713513300000|2024-04-19 07:55:00|16213.2|16208.2|16220.2|16215.2|16220.2|16215.2|16210.2|16205.2|1000
1713513600000|2024-04-19 08:00:00|16219.2|16214.2|16222.7|16217.7|16232.7|16227.7|16210.2|16205.2|1596
1713513900000|2024-04-19 08:05:00|16222.2|16217.2|16208.7|16203.7|16222.2|16217.2|16195.7|16190.7|1549
1713514200000|2024-04-19 08:10:00|16207.7|16202.7|16196.7|16191.7|16210.7|16205.7|16191.2|16186.2|899
1713514500000|2024-04-19 08:15:00|16197.7|16192.7|16226.7|16221.7|16228.2|16223.2|16195.7|16190.7|1693
1713514800000|2024-04-19 08:20:00|16226.2|16221.2|16224.7|16219.7|16226.7|16221.7|16207.2|16202.2|524
1713515100000|2024-04-19 08:25:00|16225.2|16220.2|16225.2|16220.2|16232.7|16227.7|16221.7|16216.7|1105
1713515400000|2024-04-19 08:30:00|16238.2|16208.2|16228.7|16198.7|16241.8|16211.8|16227.7|16197.7|196
1713515700000|2024-04-19 08:35:00|16228.5|16198.5|16227.5|16197.5|16231.3|16201.3|16224.2|16194.2|0
1713516000000|2024-04-19 08:40:00|16227.7|16197.7|16219.5|16189.5|16228|16198|16218|16188|0
1713516300000|2024-04-19 08:45:00|16219.7|16189.7|16225.6|16195.6|16226.8|16196.8|16217.1|16187.1|0
1713516600000|2024-04-19 08:50:00|16226.6|16196.6|16228.9|16198.9|16232.7|16202.7|16226.3|16196.3|0
1713516900000|2024-04-19 08:55:00|16228.7|16198.7|16226.6|16196.6|16231.3|16201.3|16223|16193|0
1713517200000|2024-04-19 09:00:00|16226.8|16196.8|16234.2|16204.2|16239.2|16209.2|16225.6|16195.6|0
1713517500000|2024-04-19 09:05:00|16234.4|16204.4|16232|16202|16235.8|16205.8|16226.6|16196.6|0
1713517800000|2024-04-19 09:10:00|16231.8|16201.8|16227.3|16197.3|16234.6|16204.6|16226.5|16196.5|0
1713518100000|2024-04-19 09:15:00|16223.7|16215.7|16214.2|16206.2|16228.2|16220.2|16213.2|16205.2|223
1713518400000|2024-04-19 09:20:00|16214.7|16206.7|16233.7|16225.7|16234.2|16226.2|16214.7|16206.7|145
1713518700000|2024-04-19 09:25:00|16234.2|16226.2|16245.7|16237.7|16249.2|16241.2|16231.7|16223.7|188
1713519000000|2024-04-19 09:30:00|16246.2|16238.2|16251.2|16243.2|16251.7|16243.7|16242.7|16234.7|155
1713519300000|2024-04-19 09:35:00|16251.7|16243.7|16248.7|16240.7|16254.7|16246.7|16244.7|16236.7|139
1713519600000|2024-04-19 09:40:00|16249.2|16241.2|16237.2|16229.2|16249.2|16241.2|16236.2|16228.2|172
1713519900000|2024-04-19 09:45:00|16237.7|16229.7|16251.2|16243.2|16252.2|16244.2|16237.7|16229.7|162
1713520200000|2024-04-19 09:50:00|16253.2|16245.2|16246.2|16238.2|16256.2|16248.2|16238.7|16230.7|94
1713520500000|2024-04-19 09:55:00|16245.7|16237.7|16243.2|16235.2|16250.7|16242.7|16240.2|16232.2|59
1713520800000|2024-04-19 10:00:00|16243.7|16235.7|16234.7|16226.7|16244.7|16236.7|16234.2|16226.2|61
1713521100000|2024-04-19 10:05:00|16234.2|16226.2|16229.7|16221.7|16240.7|16232.7|16224.7|16216.7|130
1713521400000|2024-04-19 10:10:00|16230.7|16222.7|16232.2|16224.2|16235.7|16227.7|16227.7|16219.7|47
1713521700000|2024-04-19 10:15:00|16232.7|16224.7|16222.2|16214.2|16232.7|16224.7|16220.7|16212.7|55
1713522000000|2024-04-19 10:20:00|16221.7|16213.7|16213.2|16205.2|16222.7|16214.7|16213.2|16205.2|67
1713522300000|2024-04-19 10:25:00|16213.7|16205.7|16227.2|16219.2|16229.2|16221.2|16213.2|16205.2|47
1713522600000|2024-04-19 10:30:00|16227.7|16219.7|16235.2|16227.2|16235.2|16227.2|16225.2|16217.2|54
1713522900000|2024-04-19 10:35:00|16235.7|16227.7|16228.2|16220.2|16236.7|16228.7|16226.2|16218.2|37
1713523200000|2024-04-19 10:40:00|16228.7|16220.7|16212.2|16204.2|16229.2|16221.2|16211.2|16203.2|68
1713523500000|2024-04-19 10:45:00|16212.7|16204.7|16229.2|16221.2|16231.2|16223.2|16211.7|16203.7|72
1713523800000|2024-04-19 10:50:00|16229.7|16221.7|16225.2|16217.2|16230.7|16222.7|16219.7|16211.7|33
1713524100000|2024-04-19 10:55:00|16224.7|16216.7|16236.2|16228.2|16236.7|16228.7|16222.7|16214.7|46
1713524400000|2024-04-19 11:00:00|16235.7|16227.7|16225.2|16217.2|16238.7|16230.7|16223.2|16215.2|41
1713524700000|2024-04-19 11:05:00|16224.7|16216.7|16221.7|16213.7|16226.2|16218.2|16220.7|16212.7|35
1713525000000|2024-04-19 11:10:00|16222.2|16214.2|16211.2|16203.2|16224.7|16216.7|16210.2|16202.2|80
1713525300000|2024-04-19 11:15:00|16211.7|16203.7|16221.7|16213.7|16232.7|16224.7|16211.7|16203.7|136
1713525600000|2024-04-19 11:20:00|16221.2|16213.2|16219.7|16211.7|16224.7|16216.7|16211.7|16203.7|45
1713525900000|2024-04-19 11:25:00|16220.2|16212.2|16224.2|16216.2|16230.7|16222.7|16219.7|16211.7|26
1713526200000|2024-04-19 11:30:00|16224.7|16216.7|16218.2|16210.2|16229.2|16221.2|16213.2|16205.2|101
1713526500000|2024-04-19 11:35:00|16218.7|16210.7|16224.7|16216.7|16225.2|16217.2|16214.2|16206.2|39
1713526800000|2024-04-19 11:40:00|16225.2|16217.2|16233.7|16225.7|16238.2|16230.2|16225.2|16217.2|66
1713527100000|2024-04-19 11:45:00|16232.7|16224.7|16225.2|16217.2|16233.7|16225.7|16220.7|16212.7|142
1713527400000|2024-04-19 11:50:00|16225.7|16217.7|16224.7|16216.7|16226.7|16218.7|16219.2|16211.2|27
1713527700000|2024-04-19 11:55:00|16224.2|16216.2|16232.7|16224.7|16233.2|16225.2|16222.2|16214.2|25
1713528000000|2024-04-19 12:00:00|16232.2|16224.2|16226.2|16218.2|16235.2|16227.2|16221.7|16213.7|47
1713528300000|2024-04-19 12:05:00|16225.7|16217.7|16225.2|16217.2|16230.2|16222.2|16222.2|16214.2|24
1713528600000|2024-04-19 12:10:00|16225.7|16217.7|16243.2|16235.2|16244.7|16236.7|16224.7|16216.7|100
1713528900000|2024-04-19 12:15:00|16243.7|16235.7|16259.2|16251.2|16259.7|16251.7|16243.2|16235.2|192
1713529200000|2024-04-19 12:20:00|16258.7|16250.7|16272.2|16264.2|16276.2|16268.2|16254.2|16246.2|208
1713529500000|2024-04-19 12:25:00|16271.2|16263.2|16280.2|16272.2|16281.2|16273.2|16266.2|16258.2|136
1713529800000|2024-04-19 12:30:00|16280.7|16272.7|16284.7|16276.7|16295.2|16287.2|16278.2|16270.2|265
1713530100000|2024-04-19 12:35:00|16285.2|16277.2|16273.7|16265.7|16289.2|16281.2|16272.7|16264.7|121
1713530400000|2024-04-19 12:40:00|16273.2|16265.2|16275.2|16267.2|16278.2|16270.2|16266.7|16258.7|118
1713530700000|2024-04-19 12:45:00|16275.7|16267.7|16297.2|16289.2|16297.2|16289.2|16271.7|16263.7|286
1713531000000|2024-04-19 12:50:00|16296.7|16288.7|16295.7|16287.7|16299.7|16291.7|16291.2|16283.2|73
1713531300000|2024-04-19 12:55:00|16294.7|16286.7|16305.7|16297.7|16309.2|16301.2|16293.7|16285.7|159
1713531600000|2024-04-19 13:00:00|16304.7|16296.7|16312.2|16304.2|16314.2|16306.2|16304.2|16296.2|153
1713531900000|2024-04-19 13:05:00|16312.7|16304.7|16303.7|16295.7|16312.7|16304.7|16299.2|16291.2|56
1713532200000|2024-04-19 13:10:00|16304.2|16296.2|16296.7|16288.7|16309.7|16301.7|16295.2|16287.2|55
1713532500000|2024-04-19 13:15:00|16296.2|16288.2|16290.2|16282.2|16297.7|16289.7|16289.7|16281.7|106
1713532800000|2024-04-19 13:20:00|16290.7|16282.7|16302.7|16294.7|16303.2|16295.2|16288.7|16280.7|85
1713533100000|2024-04-19 13:25:00|16302.2|16294.2|16299.7|16291.7|16303.7|16295.7|16294.7|16286.7|51
1713533400000|2024-04-19 13:30:00|16299.2|16291.2|16338.7|16330.7|16348.7|16340.7|16288.2|16280.2|636
1713533700000|2024-04-19 13:35:00|16338.2|16330.2|16312.7|16304.7|16340.2|16332.2|16303.2|16295.2|322
1713534000000|2024-04-19 13:40:00|16312.2|16304.2|16325.2|16317.2|16332.7|16324.7|16310.2|16302.2|251
1713534300000|2024-04-19 13:45:00|16325.7|16317.7|16312.7|16304.7|16334.7|16326.7|16307.7|16299.7|211
1713534600000|2024-04-19 13:50:00|16313.2|16305.2|16314.2|16306.2|16320.7|16312.7|16303.2|16295.2|121
1713534900000|2024-04-19 13:55:00|16313.7|16305.7|16304.7|16296.7|16321.2|16313.2|16302.7|16294.7|172
1713535200000|2024-04-19 14:00:00|16305.2|16297.2|16316.2|16308.2|16317.2|16309.2|16302.2|16294.2|154
1713535500000|2024-04-19 14:05:00|16315.7|16307.7|16309.7|16301.7|16319.2|16311.2|16307.7|16299.7|92
1713535800000|2024-04-19 14:10:00|16310.2|16302.2|16293.2|16285.2|16310.2|16302.2|16293.2|16285.2|251
1713536100000|2024-04-19 14:15:00|16293.7|16285.7|16308.2|16300.2|16314.2|16306.2|16293.2|16285.2|118
1713536400000|2024-04-19 14:20:00|16307.7|16299.7|16307.2|16299.2|16326.7|16318.7|16306.2|16298.2|148
1713536700000|2024-04-19 14:25:00|16307.7|16299.7|16331.2|16323.2|16331.7|16323.7|16304.2|16296.2|226
1713537000000|2024-04-19 14:30:00|16331.7|16323.7|16334.2|16326.2|16349.7|16341.7|16331.2|16323.2|262
1713537300000|2024-04-19 14:35:00|16334.7|16326.7|16317.2|16309.2|16334.7|16326.7|16316.2|16308.2|115
1713537600000|2024-04-19 14:40:00|16316.7|16308.7|16339.2|16331.2|16339.2|16331.2|16316.7|16308.7|128
1713537900000|2024-04-19 14:45:00|16339.7|16331.7|16335.7|16327.7|16347.2|16339.2|16334.7|16326.7|165
1713538200000|2024-04-19 14:50:00|16335.2|16327.2|16333.2|16325.2|16343.7|16335.7|16329.7|16321.7|73
1713538500000|2024-04-19 14:55:00|16332.7|16324.7|16341.2|16333.2|16345.2|16337.2|16328.2|16320.2|133
1713538800000|2024-04-19 15:00:00|16341.7|16333.7|16353.2|16345.2|16355.7|16347.7|16339.2|16331.2|289
1713539100000|2024-04-19 15:05:00|16353.7|16345.7|16360.2|16352.2|16361.2|16353.2|16347.2|16339.2|198
1713539400000|2024-04-19 15:10:00|16360.7|16352.7|16352.2|16344.2|16361.7|16353.7|16349.7|16341.7|120
1713539700000|2024-04-19 15:15:00|16352.7|16344.7|16354.2|16346.2|16360.2|16352.2|16346.7|16338.7|101
1713540000000|2024-04-19 15:20:00|16354.7|16346.7|16337.7|16329.7|16358.7|16350.7|16336.2|16328.2|121
1713540300000|2024-04-19 15:25:00|16338.2|16330.2|16329.7|16321.7|16338.2|16330.2|16326.7|16318.7|124
1713540600000|2024-04-19 15:30:00|16328.2|16320.2|16319.7|16311.7|16331.2|16323.2|16319.2|16311.2|125
1713540900000|2024-04-19 15:35:00|16320.2|16312.2|16327.7|16319.7|16328.2|16320.2|16317.7|16309.7|94
1713541200000|2024-04-19 15:40:00|16327.2|16319.2|16320.2|16312.2|16335.7|16327.7|16317.2|16309.2|136
1713541500000|2024-04-19 15:45:00|16319.7|16311.7|16321.2|16313.2|16325.7|16317.7|16319.2|16311.2|32
1713541800000|2024-04-19 15:50:00|16321.7|16313.7|16315.2|16307.2|16327.2|16319.2|16314.7|16306.7|69
1713542100000|2024-04-19 15:55:00|16314.7|16306.7|16314.7|16306.7|16317.7|16309.7|16305.7|16297.7|142
1713542400000|2024-04-19 16:00:00|16313.2|16305.2|16318.2|16310.2|16324.7|16316.7|16313.2|16305.2|52
1713542700000|2024-04-19 16:05:00|16318.7|16310.7|16311.2|16303.2|16318.7|16310.7|16307.2|16299.2|79
1713543000000|2024-04-19 16:10:00|16310.7|16302.7|16295.2|16287.2|16311.7|16303.7|16294.7|16286.7|71
1713543300000|2024-04-19 16:15:00|16295.7|16287.7|16280.2|16272.2|16298.2|16290.2|16279.7|16271.7|149
1713543600000|2024-04-19 16:20:00|16280.7|16272.7|16283.7|16275.7|16292.7|16284.7|16280.7|16272.7|62
1713543900000|2024-04-19 16:25:00|16283.2|16275.2|16276.2|16268.2|16289.2|16281.2|16275.7|16267.7|95
1713544200000|2024-04-19 16:30:00|16276.7|16268.7|16282.2|16274.2|16286.2|16278.2|16275.7|16267.7|80
1713544500000|2024-04-19 16:35:00|16282.7|16274.7|16272.2|16264.2|16285.2|16277.2|16272.2|16264.2|103
1713544800000|2024-04-19 16:40:00|16272.7|16264.7|16287.7|16279.7|16290.2|16282.2|16269.7|16261.7|84
1713545100000|2024-04-19 16:45:00|16287.2|16279.2|16294.2|16286.2|16295.7|16287.7|16285.7|16277.7|52
1713545400000|2024-04-19 16:50:00|16294.7|16286.7|16301.2|16293.2|16308.7|16300.7|16293.2|16285.2|77
1713545700000|2024-04-19 16:55:00|16301.7|16293.7|16311.7|16303.7|16313.2|16305.2|16301.7|16293.7|35
1713546000000|2024-04-19 17:00:00|16311.2|16303.2|16317.2|16309.2|16321.2|16313.2|16308.2|16300.2|69
1713546300000|2024-04-19 17:05:00|16316.7|16308.7|16324.2|16316.2|16326.7|16318.7|16314.7|16306.7|46
1713546600000|2024-04-19 17:10:00|16323.2|16315.2|16320.2|16312.2|16326.7|16318.7|16318.2|16310.2|122
1713546900000|2024-04-19 17:15:00|16319.7|16311.7|16328.2|16320.2|16330.7|16322.7|16317.2|16309.2|71
1713547200000|2024-04-19 17:20:00|16329.2|16321.2|16325.2|16317.2|16330.2|16322.2|16318.7|16310.7|64
1713547500000|2024-04-19 17:25:00|16324.7|16316.7|16312.7|16304.7|16326.7|16318.7|16311.7|16303.7|58
1713547800000|2024-04-19 17:30:00|16313.2|16305.2|16326.7|16318.7|16326.7|16318.7|16312.7|16304.7|43
1713548100000|2024-04-19 17:35:00|16327.2|16319.2|16318.2|16310.2|16330.7|16322.7|16317.7|16309.7|27
1713548400000|2024-04-19 17:40:00|16318.7|16310.7|16323.2|16315.2|16323.7|16315.7|16317.7|16309.7|30
1713548700000|2024-04-19 17:45:00|16323.7|16315.7|16338.7|16330.7|16339.2|16331.2|16323.2|16315.2|53
1713549000000|2024-04-19 17:50:00|16339.2|16331.2|16343.2|16335.2|16347.2|16339.2|16338.2|16330.2|73
1713549300000|2024-04-19 17:55:00|16343.7|16335.7|16336.2|16328.2|16346.2|16338.2|16329.2|16321.2|74
1713549600000|2024-04-19 18:00:00|16335.7|16327.7|16323.2|16315.2|16335.7|16327.7|16320.2|16312.2|40
1713549900000|2024-04-19 18:05:00|16323.7|16315.7|16323.2|16315.2|16332.2|16324.2|16314.7|16306.7|67
1713550200000|2024-04-19 18:10:00|16323.7|16315.7|16322.2|16314.2|16328.2|16320.2|16322.2|16314.2|15
1713550500000|2024-04-19 18:15:00|16321.7|16313.7|16333.7|16325.7|16336.7|16328.7|16319.2|16311.2|33
1713550800000|2024-04-19 18:20:00|16334.2|16326.2|16336.2|16328.2|16339.7|16331.7|16331.2|16323.2|26
1713551100000|2024-04-19 18:25:00|16335.7|16327.7|16322.2|16314.2|16337.2|16329.2|16320.7|16312.7|32
1713551400000|2024-04-19 18:30:00|16321.7|16313.7|16326.7|16318.7|16332.7|16324.7|16321.2|16313.2|55
1713551700000|2024-04-19 18:35:00|16327.2|16319.2|16315.2|16307.2|16328.2|16320.2|16311.7|16303.7|65
1713552000000|2024-04-19 18:40:00|16314.7|16306.7|16307.2|16299.2|16317.7|16309.7|16306.2|16298.2|119
1713552300000|2024-04-19 18:45:00|16307.7|16299.7|16309.2|16301.2|16311.7|16303.7|16298.7|16290.7|207
1713552600000|2024-04-19 18:50:00|16309.7|16301.7|16308.2|16300.2|16313.2|16305.2|16302.7|16294.7|107
1713552900000|2024-04-19 18:55:00|16307.2|16299.2|16323.3|16293.3|16323.3|16305.7|16306.7|16293.2|115
1713553200000|2024-04-19 19:00:00|16323.1|16293.1|16329.2|16299.2|16331.3|16301.3|16320.2|16290.2|0
1713553500000|2024-04-19 19:05:00|16329.1|16299.1|16338.4|16308.4|16339.2|16309.2|16321.3|16291.3|0
1713553800000|2024-04-19 19:10:00|16338.5|16308.5|16338.4|16308.4|16340|16310|16332.4|16302.4|0
1713554100000|2024-04-19 19:15:00|16338.2|16308.2|16334.6|16304.6|16340.5|16310.5|16330|16300|0
1713554400000|2024-04-19 19:20:00|16334.7|16304.7|16330.2|16300.2|16340.4|16310.4|16328.2|16298.2|0
1713554700000|2024-04-19 19:25:00|16330.3|16300.3|16336.7|16306.7|16339.3|16309.3|16329.2|16299.2|0
1713555000000|2024-04-19 19:30:00|16336.6|16306.6|16331.3|16301.3|16340.4|16310.4|16330.3|16300.3|0
1713555300000|2024-04-19 19:35:00|16331.4|16301.4|16331.9|16301.9|16334.6|16304.6|16326.1|16296.1|0
1713555600000|2024-04-19 19:40:00|16332|16302|16328.3|16298.3|16332|16302|16323.1|16293.1|0
1713555900000|2024-04-19 19:45:00|16328.2|16298.2|16331.6|16301.6|16333.1|16303.1|16322.7|16292.7|0
1713556200000|2024-04-19 19:50:00|16331.1|16301.1|16339.7|16309.7|16339.8|16309.8|16327.8|16297.8|0
1713556500000|2024-04-19 19:55:00|16339.6|16309.6|16342.2|16312.2|16347.5|16317.5|16338.2|16308.2|0
1713556800000|2024-04-19 20:00:00|16341.7|16311.7|16340.7|16310.7|16343.9|16313.9|16333.1|16303.1|0
1713557100000|2024-04-19 20:05:00|16340.2|16310.2|16338.5|16308.5|16340.2|16310.2|16333.1|16303.1|0
1713557400000|2024-04-19 20:10:00|16339|16309|16341.7|16311.7|16343.4|16313.4|16339|16309|0
1713557700000|2024-04-19 20:15:00|16339|16309|16342.7|16312.7|16343.8|16313.8|16338.4|16308.4|0
1713558000000|2024-04-19 20:20:00|16342.3|16312.3|16338.5|16308.5|16342.7|16312.7|16337.4|16307.4|0
1713558300000|2024-04-19 20:25:00|16338.7|16308.7|16342.5|16312.5|16342.5|16312.5|16337.9|16307.9|0
1713558600000|2024-04-19 20:30:00|16343|16313|16342.3|16312.3|16344.7|16314.7|16340.9|16310.9|0
1713558900000|2024-04-19 20:35:00|16342.8|16312.8|16338.5|16308.5|16342.8|16312.8|16338|16308|0
1713559200000|2024-04-19 20:40:00|16339|16309|16335.3|16305.3|16339|16309|16334.7|16304.7|0
1713559500000|2024-04-19 20:45:00|16335.7|16305.7|16335.3|16305.3|16337.4|16307.4|16333.7|16303.7|0
1713559800000|2024-04-19 20:50:00|16335.5|16305.5|16335.8|16305.8|16336.9|16306.9|16333.4|16303.4|0
1713560100000|2024-04-19 20:55:00|16336.3|16306.3|16338.2|16308.2|16338.2|16308.2|16335.8|16305.8|0
1713736800000|2024-04-21 22:00:00|16362.7|16332.7|16380.4|16350.4|16385.6|16355.6|16362.7|16332.7|0
1713737100000|2024-04-21 22:05:00|16380.1|16350.1|16376.4|16346.4|16380.1|16350.1|16370.8|16340.8|0
1713737400000|2024-04-21 22:10:00|16376.9|16346.9|16382.5|16352.5|16384|16354|16376.6|16346.6|0
1713737700000|2024-04-21 22:15:00|16382|16352|16385.9|16355.9|16387.3|16357.3|16378.4|16348.4|0
1713738000000|2024-04-21 22:20:00|16386.1|16356.1|16384.3|16354.3|16386.6|16356.6|16383.3|16353.3|0
1713738300000|2024-04-21 22:25:00|16384.8|16354.8|16405.3|16375.3|16416|16386|16383.3|16353.3|0
1713738600000|2024-04-21 22:30:00|16406.3|16376.3|16404.6|16374.6|16406.9|16376.9|16401.8|16371.8|0
1713738900000|2024-04-21 22:35:00|16405.1|16375.1|16403.1|16373.1|16406.3|16376.3|16402|16372|0
1713739200000|2024-04-21 22:40:00|16402.6|16372.6|16406.7|16376.7|16407.2|16377.2|16402|16372|0
1713739500000|2024-04-21 22:45:00|16407.2|16377.2|16407.4|16377.4|16408.7|16378.7|16406.7|16376.7|0
1713739800000|2024-04-21 22:50:00|16407.9|16377.9|16407.2|16377.2|16408.3|16378.3|16406.1|16376.1|0
1713740100000|2024-04-21 22:55:00|16407.4|16377.4|16411.5|16381.5|16414.6|16384.6|16407.2|16377.2|0
1713740400000|2024-04-21 23:00:00|16411.3|16381.3|16412.6|16382.6|16413.7|16383.7|16410.5|16380.5|0
1713740700000|2024-04-21 23:05:00|16411.7|16381.7|16407.8|16377.8|16412.6|16382.6|16407.2|16377.2|0
1713741000000|2024-04-21 23:10:00|16408|16378|16405.1|16375.1|16409.4|16379.4|16405.1|16375.1|0
1713741300000|2024-04-21 23:15:00|16405.3|16375.3|16405.9|16375.9|16407.2|16377.2|16405.1|16375.1|0
1713741600000|2024-04-21 23:20:00|16406.1|16376.1|16407|16377|16407|16377|16404|16374|0
1713741900000|2024-04-21 23:25:00|16407.4|16377.4|16403.6|16373.6|16409.2|16379.2|16403.1|16373.1|0
1713742200000|2024-04-21 23:30:00|16360.1|16330.1|16359.3|16329.3|16360.4|16330.4|16358.3|16328.3|0
1713742500000|2024-04-21 23:35:00|16359.8|16329.8|16363.1|16333.1|16365.3|16335.3|16359.3|16329.3|0
1713742800000|2024-04-21 23:40:00|16363.3|16333.3|16365.3|16335.3|16365.3|16335.3|16362.6|16332.6|0
1713743100000|2024-04-21 23:45:00|16403.2|16373.2|16398.4|16368.4|16404|16374|16396.6|16366.6|0
1713743400000|2024-04-21 23:50:00|16397.4|16367.4|16399.6|16369.6|16400.6|16370.6|16396.8|16366.8|0
1713743700000|2024-04-21 23:55:00|16399.1|16369.1|16403|16373|16403.6|16373.6|16397.9|16367.9|0
1713744000000|2024-04-22 00:00:00|16402.6|16372.6|16400.7|16370.7|16403.3|16373.3|16399.6|16369.6|0
1713744300000|2024-04-22 00:05:00|16401.1|16371.1|16404.1|16374.1|16407.4|16377.4|16400.9|16370.9|0
1713744600000|2024-04-22 00:10:00|16403.6|16373.6|16407.2|16377.2|16407.2|16377.2|16400.5|16370.5|0
1713744900000|2024-04-22 00:15:00|16406.7|16376.7|16411.5|16381.5|16413.6|16383.6|16406.1|16376.1|0
1713745200000|2024-04-22 00:20:00|16411.3|16381.3|16413.2|16383.2|16413.6|16383.6|16410.2|16380.2|0
1713745500000|2024-04-22 00:25:00|16413.7|16383.7|16409.2|16379.2|16413.9|16383.9|16408.6|16378.6|0
1713745800000|2024-04-22 00:30:00|16408.7|16378.7|16405.8|16375.8|16409.2|16379.2|16404.9|16374.9|0
1713746100000|2024-04-22 00:35:00|16406.1|16376.1|16393.6|16363.6|16407|16377|16391.9|16361.9|0
1713746400000|2024-04-22 00:40:00|16393.8|16363.8|16388.1|16358.1|16396.3|16366.3|16381.7|16351.7|0
1713746700000|2024-04-22 00:45:00|16389.1|16359.1|16369.3|16339.3|16395.9|16365.9|16369|16339|0
1713747000000|2024-04-22 00:50:00|16369.6|16339.6|16368.4|16338.4|16369.8|16339.8|16360|16330|0
1713747300000|2024-04-22 00:55:00|16367.9|16337.9|16369.7|16339.7|16371.7|16341.7|16352.4|16322.4|0
1713747600000|2024-04-22 01:00:00|16370.1|16340.1|16369.2|16339.2|16377.6|16347.6|16368.1|16338.1|0
1713747900000|2024-04-22 01:05:00|16368.9|16338.9|16368.9|16338.9|16369.2|16339.2|16360.9|16330.9|0
1713748200000|2024-04-22 01:10:00|16369.4|16339.4|16363.4|16333.4|16371.2|16341.2|16361.2|16331.2|0
1713748500000|2024-04-22 01:15:00|16362.8|16332.8|16412.1|16407.1|16423.1|16418.1|16345.1|16332.2|3595
1713748800000|2024-04-22 01:20:00|16411.6|16406.6|16461.6|16456.6|16468.6|16463.6|16407.1|16402.1|2773
1713749100000|2024-04-22 01:25:00|16462.1|16457.1|16463.6|16458.6|16478.6|16473.6|16454.6|16449.6|1560
1713749400000|2024-04-22 01:30:00|16464.1|16459.1|16480.1|16475.1|16535.1|16530.1|16437.1|16432.1|8134
1713749700000|2024-04-22 01:35:00|16479.6|16474.6|16459.6|16454.6|16490.6|16485.6|16458.1|16453.1|3816
1713750000000|2024-04-22 01:40:00|16460.6|16455.6|16498.1|16493.1|16508.6|16503.6|16441.6|16436.6|3450
1713750300000|2024-04-22 01:45:00|16497.6|16492.6|16571.6|16566.6|16590.1|16585.1|16494.6|16489.6|5727
1713750600000|2024-04-22 01:50:00|16569.6|16564.6|16550.6|16545.6|16596.6|16591.6|16549.1|16544.1|3356
1713750900000|2024-04-22 01:55:00|16551.1|16546.1|16601.1|16596.1|16601.1|16596.1|16547.6|16542.6|3005
1713751200000|2024-04-22 02:00:00|16598.6|16593.6|16587.6|16582.6|16610.1|16605.1|16577.1|16572.1|2534
1713751500000|2024-04-22 02:05:00|16588.1|16583.1|16602.6|16597.6|16620.6|16615.6|16572.6|16567.6|2656
1713751800000|2024-04-22 02:10:00|16602.1|16597.1|16580.6|16575.6|16609.6|16604.6|16578.6|16573.6|1676
1713752100000|2024-04-22 02:15:00|16582.1|16577.1|16618.6|16613.6|16623.1|16618.1|16582.1|16577.1|1903
1713752400000|2024-04-22 02:20:00|16618.1|16613.1|16622.6|16617.6|16638.1|16633.1|16608.1|16603.1|1887
1713752700000|2024-04-22 02:25:00|16623.6|16618.6|16616.6|16611.6|16634.6|16629.6|16613.1|16608.1|1431
1713753000000|2024-04-22 02:30:00|16617.1|16612.1|16587.6|16582.6|16621.1|16616.1|16585.6|16580.6|2158
1713753300000|2024-04-22 02:35:00|16588.1|16583.1|16599.1|16594.1|16605.1|16600.1|16586.6|16581.6|985
1713753600000|2024-04-22 02:40:00|16598.6|16593.6|16555.1|16550.1|16601.6|16596.6|16554.1|16549.1|1595
1713753900000|2024-04-22 02:45:00|16555.6|16550.6|16560.6|16555.6|16566.6|16561.6|16542.1|16537.1|2047
1713754200000|2024-04-22 02:50:00|16559.6|16554.6|16562.6|16557.6|16576.1|16571.1|16559.1|16554.1|840
1713754500000|2024-04-22 02:55:00|16563.6|16558.6|16558.6|16553.6|16571.6|16566.6|16558.6|16553.6|532
1713754800000|2024-04-22 03:00:00|16559.1|16554.1|16562.1|16557.1|16576.6|16571.6|16550.1|16545.1|797
1713755100000|2024-04-22 03:05:00|16562.6|16557.6|16516.1|16511.1|16571.6|16566.6|16515.1|16510.1|1304
1713755400000|2024-04-22 03:10:00|16515.6|16510.6|16516.6|16511.6|16525.1|16520.1|16494.1|16489.1|2442
1713755700000|2024-04-22 03:15:00|16516.1|16511.1|16514.1|16509.1|16531.1|16526.1|16512.6|16507.6|1218
1713756000000|2024-04-22 03:20:00|16513.6|16508.6|16508.6|16503.6|16520.1|16515.1|16488.1|16483.1|1808
1713756300000|2024-04-22 03:25:00|16507.1|16502.1|16464.6|16459.6|16508.1|16503.1|16461.6|16456.6|2214
1713756600000|2024-04-22 03:30:00|16465.1|16460.1|16457.6|16452.6|16475.6|16470.6|16449.6|16444.6|1676
1713756900000|2024-04-22 03:35:00|16459.1|16454.1|16488.6|16483.6|16489.1|16484.1|16458.6|16453.6|1604
1713757200000|2024-04-22 03:40:00|16489.1|16484.1|16490.1|16485.1|16491.1|16486.1|16479.1|16474.1|623
1713757500000|2024-04-22 03:45:00|16489.6|16484.6|16482.1|16477.1|16491.1|16486.1|16480.1|16475.1|520
1713757800000|2024-04-22 03:50:00|16481.6|16476.6|16489.6|16484.6|16490.6|16485.6|16478.6|16473.6|471
1713758100000|2024-04-22 03:55:00|16489.1|16484.1|16500.1|16495.1|16501.6|16496.6|16484.6|16479.6|631
1713758400000|2024-04-22 04:00:00|16512.8|16482.8|16517.3|16487.3|16518.3|16488.3|16512.6|16482.6|0
1713758700000|2024-04-22 04:05:00|16517.2|16487.2|16509.4|16479.4|16518.3|16488.3|16509.4|16479.4|0
1713759000000|2024-04-22 04:10:00|16509.2|16479.2|16509.9|16479.9|16510.4|16480.4|16508.7|16478.7|0
1713759300000|2024-04-22 04:15:00|16510.2|16480.2|16509.7|16479.7|16511.9|16481.9|16508.7|16478.7|0
1713759600000|2024-04-22 04:20:00|16510|16480|16510|16480|16510.7|16480.7|16509.3|16479.3|0
1713759900000|2024-04-22 04:25:00|16510.2|16480.2|16515.8|16485.8|16515.9|16485.9|16510.2|16480.2|0
1713760200000|2024-04-22 04:30:00|16515.9|16485.9|16518.6|16488.6|16520|16490|16515.9|16485.9|0
1713760500000|2024-04-22 04:35:00|16519.1|16489.1|16520.9|16490.9|16521.6|16491.6|16518.4|16488.4|0
1713760800000|2024-04-22 04:40:00|16521|16491|16521|16491|16521.6|16491.6|16519.5|16489.5|0
1713761100000|2024-04-22 04:45:00|16520.9|16490.9|16521|16491|16522.5|16492.5|16519.9|16489.9|0
1713761400000|2024-04-22 04:50:00|16521.2|16491.2|16522.5|16492.5|16523.4|16493.4|16520.5|16490.5|0
1713761700000|2024-04-22 04:55:00|16522.7|16492.7|16521|16491|16523|16493|16521|16491|0
1713762000000|2024-04-22 05:00:00|16521.5|16491.5|16494.1|16489.1|16521.5|16516.1|16490.6|16485.6|1538
1713762300000|2024-04-22 05:05:00|16494.6|16489.6|16505.1|16500.1|16521.1|16516.1|16492.6|16487.6|999
1713762600000|2024-04-22 05:10:00|16506.1|16501.1|16533.6|16528.6|16538.6|16533.6|16502.6|16497.6|1086
1713762900000|2024-04-22 05:15:00|16533.1|16528.1|16533.6|16528.6|16538.1|16533.1|16524.6|16519.6|777
1713763200000|2024-04-22 05:20:00|16533.1|16528.1|16536.6|16531.6|16546.6|16541.6|16515.1|16510.1|1112
1713763500000|2024-04-22 05:25:00|16537.1|16532.1|16540.6|16535.6|16558.6|16553.6|16525.1|16520.1|1044
1713763800000|2024-04-22 05:30:00|16540.1|16535.1|16538.1|16533.1|16545.6|16540.6|16526.1|16521.1|996
1713764100000|2024-04-22 05:35:00|16537.6|16532.6|16542.1|16537.1|16555.1|16550.1|16532.6|16527.6|893
1713764400000|2024-04-22 05:40:00|16541.6|16536.6|16536.6|16531.6|16548.6|16543.6|16527.1|16522.1|612
1713764700000|2024-04-22 05:45:00|16535.6|16530.6|16540.1|16535.1|16547.1|16542.1|16528.1|16523.1|604
1713765000000|2024-04-22 05:50:00|16538.6|16533.6|16560.1|16555.1|16572.1|16567.1|16537.6|16532.6|1331
1713765300000|2024-04-22 05:55:00|16560.6|16555.6|16554.1|16549.1|16563.1|16558.1|16543.1|16538.1|584
1713765600000|2024-04-22 06:00:00|16555.6|16550.6|16552.1|16547.1|16567.1|16562.1|16549.1|16544.1|663
1713765900000|2024-04-22 06:05:00|16552.6|16547.6|16518.1|16513.1|16553.1|16548.1|16516.1|16511.1|1009
1713766200000|2024-04-22 06:10:00|16517.6|16512.6|16518.6|16513.6|16524.6|16519.6|16509.1|16504.1|973
1713766500000|2024-04-22 06:15:00|16519.1|16514.1|16523.6|16518.6|16526.6|16521.6|16516.1|16511.1|846
1713766800000|2024-04-22 06:20:00|16523.1|16518.1|16505.6|16500.6|16524.1|16519.1|16503.1|16498.1|706
1713767100000|2024-04-22 06:25:00|16505.1|16500.1|16496.6|16491.6|16522.1|16517.1|16496.6|16491.6|687
1713767400000|2024-04-22 06:30:00|16496.1|16491.1|16496.6|16491.6|16506.6|16501.6|16491.1|16486.1|658
1713767700000|2024-04-22 06:35:00|16496.1|16491.1|16502.6|16497.6|16503.6|16498.6|16493.6|16488.6|584
1713768000000|2024-04-22 06:40:00|16502.1|16497.1|16535.6|16530.6|16537.1|16532.1|16502.1|16497.1|1302
1713768300000|2024-04-22 06:45:00|16535.1|16530.1|16549.6|16544.6|16550.6|16545.6|16534.6|16529.6|1986
1713768600000|2024-04-22 06:50:00|16549.1|16544.1|16552.1|16547.1|16559.6|16554.6|16543.6|16538.6|738
1713768900000|2024-04-22 06:55:00|16550.6|16545.6|16550.1|16545.1|16560.1|16555.1|16548.6|16543.6|673
1713769200000|2024-04-22 07:00:00|16549.6|16544.6|16543.1|16538.1|16556.1|16551.1|16540.1|16535.1|774
1713769500000|2024-04-22 07:05:00|16541.6|16536.6|16530.6|16525.6|16548.1|16543.1|16530.1|16525.1|663
1713769800000|2024-04-22 07:10:00|16531.1|16526.1|16542.1|16537.1|16549.6|16544.6|16531.1|16526.1|521
1713770100000|2024-04-22 07:15:00|16542.6|16537.6|16538.6|16533.6|16546.1|16541.1|16535.1|16530.1|474
1713770400000|2024-04-22 07:20:00|16538.1|16533.1|16529.1|16524.1|16541.1|16536.1|16528.1|16523.1|345
1713770700000|2024-04-22 07:25:00|16528.6|16523.6|16532.6|16527.6|16539.1|16534.1|16527.1|16522.1|427
1713771000000|2024-04-22 07:30:00|16533.1|16528.1|16517.1|16512.1|16535.1|16530.1|16509.1|16504.1|837
1713771300000|2024-04-22 07:35:00|16516.6|16511.6|16507.6|16502.6|16526.1|16521.1|16507.6|16502.6|599
1713771600000|2024-04-22 07:40:00|16508.6|16503.6|16509.1|16504.1|16524.1|16519.1|16505.1|16500.1|766
1713771900000|2024-04-22 07:45:00|16507.6|16502.6|16505.1|16500.1|16508.1|16503.1|16499.1|16494.1|856
1713772200000|2024-04-22 07:50:00|16503.6|16498.6|16502.1|16497.1|16512.6|16507.6|16499.1|16494.1|1059
1713772500000|2024-04-22 07:55:00|16501.6|16496.6|16503.1|16498.1|16508.6|16503.6|16496.6|16491.6|1188
1713772800000|2024-04-22 08:00:00|16504.1|16499.1|16499.6|16494.6|16505.6|16500.6|16492.6|16487.6|1335
1713773100000|2024-04-22 08:05:00|16499.1|16494.1|16498.1|16493.1|16505.1|16500.1|16496.6|16491.6|1360
1713773400000|2024-04-22 08:10:00|16499.1|16494.1|16505.1|16500.1|16507.1|16502.1|16491.6|16486.6|1034
1713773700000|2024-04-22 08:15:00|16505.6|16500.6|16500.6|16495.6|16507.1|16502.1|16494.1|16489.1|603
1713774000000|2024-04-22 08:20:00|16501.6|16496.6|16494.1|16489.1|16503.1|16498.1|16493.1|16488.1|449
1713774300000|2024-04-22 08:25:00|16494.6|16489.6|16504.1|16499.1|16515.1|16510.1|16493.1|16488.1|1300
1713774600000|2024-04-22 08:30:00|16516.5|16486.5|16517.4|16487.4|16521.5|16491.5|16514.2|16484.2|391
1713774900000|2024-04-22 08:35:00|16517.7|16487.7|16518.7|16488.7|16519.2|16489.2|16515.3|16485.3|0
1713775200000|2024-04-22 08:40:00|16518.9|16488.9|16507.5|16477.5|16519.9|16489.9|16506.8|16476.8|0
1713775500000|2024-04-22 08:45:00|16507.9|16477.9|16517.2|16487.2|16518.4|16488.4|16507.5|16477.5|0
1713775800000|2024-04-22 08:50:00|16517|16487|16521.3|16491.3|16521.3|16491.3|16513.6|16483.6|0
1713776100000|2024-04-22 08:55:00|16521.7|16491.7|16518.2|16488.2|16522.6|16492.6|16518|16488|0
1713776400000|2024-04-22 09:00:00|16518.1|16488.1|16527.2|16497.2|16528.4|16498.4|16516.8|16486.8|0
1713776700000|2024-04-22 09:05:00|16527.7|16497.7|16529.4|16499.4|16530|16500|16526.2|16496.2|0
1713777000000|2024-04-22 09:10:00|16529.5|16499.5|16525.6|16495.6|16531.1|16501.1|16524.2|16494.2|0
1713777300000|2024-04-22 09:15:00|16517.6|16509.6|16522.6|16514.6|16529.6|16521.6|16517.6|16509.6|355
1713777600000|2024-04-22 09:20:00|16523.6|16515.6|16526.1|16518.1|16526.6|16518.6|16520.1|16512.1|84
1713777900000|2024-04-22 09:25:00|16525.6|16517.6|16523.6|16515.6|16527.6|16519.6|16519.1|16511.1|212
1713778200000|2024-04-22 09:30:00|16523.1|16515.1|16518.1|16510.1|16524.6|16516.6|16517.6|16509.6|82
1713778500000|2024-04-22 09:35:00|16517.6|16509.6|16516.6|16508.6|16518.6|16510.6|16510.1|16502.1|188
1713778800000|2024-04-22 09:40:00|16516.1|16508.1|16515.1|16507.1|16529.6|16521.6|16515.1|16507.1|147
1713779100000|2024-04-22 09:45:00|16514.6|16506.6|16521.1|16513.1|16522.6|16514.6|16509.6|16501.6|100
1713779400000|2024-04-22 09:50:00|16520.6|16512.6|16517.1|16509.1|16520.6|16512.6|16513.1|16505.1|74
1713779700000|2024-04-22 09:55:00|16517.6|16509.6|16518.1|16510.1|16520.1|16512.1|16512.1|16504.1|66
1713780000000|2024-04-22 10:00:00|16517.6|16509.6|16517.1|16509.1|16522.1|16514.1|16515.1|16507.1|48
1713780300000|2024-04-22 10:05:00|16517.6|16509.6|16523.1|16515.1|16528.6|16520.6|16517.6|16509.6|70
1713780600000|2024-04-22 10:10:00|16522.1|16514.1|16525.6|16517.6|16528.6|16520.6|16521.6|16513.6|44
1713780900000|2024-04-22 10:15:00|16526.1|16518.1|16521.1|16513.1|16530.1|16522.1|16519.6|16511.6|53
1713781200000|2024-04-22 10:20:00|16521.6|16513.6|16522.1|16514.1|16523.6|16515.6|16518.6|16510.6|61
1713781500000|2024-04-22 10:25:00|16522.6|16514.6|16519.1|16511.1|16522.6|16514.6|16517.6|16509.6|29
1713781800000|2024-04-22 10:30:00|16519.6|16511.6|16514.1|16506.1|16520.1|16512.1|16513.6|16505.6|49
1713782100000|2024-04-22 10:35:00|16513.6|16505.6|16520.1|16512.1|16520.6|16512.6|16512.1|16504.1|46
1713782400000|2024-04-22 10:40:00|16519.6|16511.6|16512.6|16504.6|16521.6|16513.6|16512.6|16504.6|21
1713782700000|2024-04-22 10:45:00|16511.6|16503.6|16516.1|16508.1|16516.6|16508.6|16508.1|16500.1|50
1713783000000|2024-04-22 10:50:00|16516.6|16508.6|16518.1|16510.1|16518.6|16510.6|16513.1|16505.1|28
1713783300000|2024-04-22 10:55:00|16517.6|16509.6|16520.1|16512.1|16524.6|16516.6|16517.1|16509.1|120
1713783600000|2024-04-22 11:00:00|16520.6|16512.6|16515.1|16507.1|16523.1|16515.1|16515.1|16507.1|27
1713783900000|2024-04-22 11:05:00|16515.6|16507.6|16520.1|16512.1|16520.6|16512.6|16513.1|16505.1|38
1713784200000|2024-04-22 11:10:00|16520.6|16512.6|16523.1|16515.1|16525.6|16517.6|16519.1|16511.1|82
1713784500000|2024-04-22 11:15:00|16522.6|16514.6|16523.6|16515.6|16528.6|16520.6|16517.6|16509.6|52
1713784800000|2024-04-22 11:20:00|16523.1|16515.1|16513.1|16505.1|16524.1|16516.1|16512.1|16504.1|50
1713785100000|2024-04-22 11:25:00|16512.6|16504.6|16507.1|16499.1|16515.6|16507.6|16505.1|16497.1|55
1713785400000|2024-04-22 11:30:00|16506.6|16498.6|16508.1|16500.1|16510.6|16502.6|16503.1|16495.1|64
1713785700000|2024-04-22 11:35:00|16507.6|16499.6|16522.6|16514.6|16523.6|16515.6|16507.6|16499.6|55
1713786000000|2024-04-22 11:40:00|16522.1|16514.1|16516.1|16508.1|16522.6|16514.6|16514.6|16506.6|30
1713786300000|2024-04-22 11:45:00|16515.6|16507.6|16516.1|16508.1|16517.6|16509.6|16510.6|16502.6|66
1713786600000|2024-04-22 11:50:00|16516.6|16508.6|16516.6|16508.6|16519.6|16511.6|16513.1|16505.1|96
1713786900000|2024-04-22 11:55:00|16517.1|16509.1|16520.1|16512.1|16523.1|16515.1|16516.1|16508.1|37
1713787200000|2024-04-22 12:00:00|16519.6|16511.6|16512.6|16504.6|16521.1|16513.1|16509.6|16501.6|52
1713787500000|2024-04-22 12:05:00|16514.1|16506.1|16506.1|16498.1|16515.1|16507.1|16505.6|16497.6|54
1713787800000|2024-04-22 12:10:00|16505.6|16497.6|16512.6|16504.6|16514.1|16506.1|16503.1|16495.1|63
1713788100000|2024-04-22 12:15:00|16512.1|16504.1|16515.1|16507.1|16517.6|16509.6|16508.1|16500.1|35
1713788400000|2024-04-22 12:20:00|16514.6|16506.6|16511.1|16503.1|16521.1|16513.1|16507.6|16499.6|193
1713788700000|2024-04-22 12:25:00|16511.6|16503.6|16508.6|16500.6|16514.1|16506.1|16503.6|16495.6|76
1713789000000|2024-04-22 12:30:00|16507.1|16499.1|16511.6|16503.6|16513.1|16505.1|16504.6|16496.6|66
1713789300000|2024-04-22 12:35:00|16511.1|16503.1|16517.1|16509.1|16524.6|16516.6|16505.6|16497.6|166
1713789600000|2024-04-22 12:40:00|16516.6|16508.6|16527.6|16519.6|16527.6|16519.6|16512.6|16504.6|124
1713789900000|2024-04-22 12:45:00|16527.1|16519.1|16521.6|16513.6|16533.1|16525.1|16520.1|16512.1|195
1713790200000|2024-04-22 12:50:00|16522.1|16514.1|16521.1|16513.1|16527.6|16519.6|16515.6|16507.6|67
1713790500000|2024-04-22 12:55:00|16521.6|16513.6|16517.6|16509.6|16521.6|16513.6|16516.1|16508.1|12
1713790800000|2024-04-22 13:00:00|16517.1|16509.1|16508.6|16500.6|16518.6|16510.6|16508.6|16500.6|81
1713791100000|2024-04-22 13:05:00|16509.1|16501.1|16508.1|16500.1|16512.6|16504.6|16498.1|16490.1|145
1713791400000|2024-04-22 13:10:00|16507.6|16499.6|16489.1|16481.1|16507.6|16499.6|16485.6|16477.6|257
1713791700000|2024-04-22 13:15:00|16488.6|16480.6|16477.1|16469.1|16492.6|16484.6|16476.6|16468.6|241
1713792000000|2024-04-22 13:20:00|16476.6|16468.6|16482.1|16474.1|16484.1|16476.1|16476.6|16468.6|201
1713792300000|2024-04-22 13:25:00|16481.6|16473.6|16476.1|16468.1|16484.1|16476.1|16474.1|16466.1|126
1713792600000|2024-04-22 13:30:00|16477.1|16469.1|16453.1|16445.1|16505.1|16497.1|16447.6|16439.6|924
1713792900000|2024-04-22 13:35:00|16454.1|16446.1|16473.1|16465.1|16473.1|16465.1|16451.6|16443.6|261
1713793200000|2024-04-22 13:40:00|16472.6|16464.6|16481.1|16473.1|16484.6|16476.6|16462.1|16454.1|234
1713793500000|2024-04-22 13:45:00|16480.1|16472.1|16498.1|16490.1|16503.1|16495.1|16476.6|16468.6|324
1713793800000|2024-04-22 13:50:00|16498.6|16490.6|16526.1|16518.1|16526.1|16518.1|16493.1|16485.1|351
1713794100000|2024-04-22 13:55:00|16525.1|16517.1|16516.1|16508.1|16529.1|16521.1|16508.6|16500.6|215
1713794400000|2024-04-22 14:00:00|16516.6|16508.6|16522.1|16514.1|16529.6|16521.6|16514.1|16506.1|206
1713794700000|2024-04-22 14:05:00|16522.6|16514.6|16530.6|16522.6|16535.6|16527.6|16516.6|16508.6|145
1713795000000|2024-04-22 14:10:00|16530.1|16522.1|16544.1|16536.1|16547.6|16539.6|16527.6|16519.6|253
1713795300000|2024-04-22 14:15:00|16544.6|16536.6|16556.6|16548.6|16561.1|16553.1|16543.1|16535.1|256
1713795600000|2024-04-22 14:20:00|16557.1|16549.1|16551.1|16543.1|16557.1|16549.1|16543.6|16535.6|236
1713795900000|2024-04-22 14:25:00|16550.6|16542.6|16544.6|16536.6|16553.1|16545.1|16535.1|16527.1|187
1713796200000|2024-04-22 14:30:00|16545.6|16537.6|16547.1|16539.1|16555.1|16547.1|16543.6|16535.6|126
1713796500000|2024-04-22 14:35:00|16547.6|16539.6|16563.6|16555.6|16565.6|16557.6|16546.1|16538.1|116
1713796800000|2024-04-22 14:40:00|16564.1|16556.1|16562.6|16554.6|16571.6|16563.6|16556.1|16548.1|181
1713797100000|2024-04-22 14:45:00|16564.1|16556.1|16573.1|16565.1|16574.6|16566.6|16560.6|16552.6|163
1713797400000|2024-04-22 14:50:00|16572.6|16564.6|16564.6|16556.6|16579.6|16571.6|16564.6|16556.6|187
1713797700000|2024-04-22 14:55:00|16565.1|16557.1|16556.1|16548.1|16570.6|16562.6|16553.6|16545.6|191
1713798000000|2024-04-22 15:00:00|16557.1|16549.1|16553.1|16545.1|16558.1|16550.1|16550.1|16542.1|112
1713798300000|2024-04-22 15:05:00|16552.6|16544.6|16546.1|16538.1|16553.6|16545.6|16543.6|16535.6|89
1713798600000|2024-04-22 15:10:00|16546.6|16538.6|16557.1|16549.1|16564.6|16556.6|16546.1|16538.1|132
1713798900000|2024-04-22 15:15:00|16557.6|16549.6|16550.1|16542.1|16558.6|16550.6|16549.6|16541.6|91
1713799200000|2024-04-22 15:20:00|16550.6|16542.6|16554.1|16546.1|16555.6|16547.6|16545.6|16537.6|102
1713799500000|2024-04-22 15:25:00|16554.6|16546.6|16559.6|16551.6|16560.1|16552.1|16553.1|16545.1|73
1713799800000|2024-04-22 15:30:00|16559.1|16551.1|16548.6|16540.6|16562.1|16554.1|16547.6|16539.6|135
1713800100000|2024-04-22 15:35:00|16548.1|16540.1|16557.1|16549.1|16560.6|16552.6|16548.1|16540.1|90
1713800400000|2024-04-22 15:40:00|16557.6|16549.6|16550.1|16542.1|16559.1|16551.1|16548.6|16540.6|114
1713800700000|2024-04-22 15:45:00|16550.6|16542.6|16557.6|16549.6|16559.1|16551.1|16549.1|16541.1|166
1713801000000|2024-04-22 15:50:00|16558.1|16550.1|16571.1|16563.1|16574.6|16566.6|16557.6|16549.6|146
1713801300000|2024-04-22 15:55:00|16570.6|16562.6|16572.6|16564.6|16575.6|16567.6|16569.1|16561.1|53
1713801600000|2024-04-22 16:00:00|16573.1|16565.1|16571.6|16563.6|16574.6|16566.6|16567.1|16559.1|68
1713801900000|2024-04-22 16:05:00|16572.1|16564.1|16572.1|16564.1|16574.6|16566.6|16568.6|16560.6|45
1713802200000|2024-04-22 16:10:00|16571.6|16563.6|16583.6|16575.6|16583.6|16575.6|16571.6|16563.6|121
1713802500000|2024-04-22 16:15:00|16584.1|16576.1|16586.6|16578.6|16595.1|16587.1|16584.1|16576.1|171
1713802800000|2024-04-22 16:20:00|16586.1|16578.1|16588.1|16580.1|16592.1|16584.1|16585.6|16577.6|71
1713803100000|2024-04-22 16:25:00|16587.6|16579.6|16590.6|16582.6|16593.6|16585.6|16585.6|16577.6|43
1713803400000|2024-04-22 16:30:00|16591.1|16583.1|16595.1|16587.1|16595.1|16587.1|16586.1|16578.1|122
1713803700000|2024-04-22 16:35:00|16595.6|16587.6|16594.6|16586.6|16599.1|16591.1|16594.1|16586.1|114
1713804000000|2024-04-22 16:40:00|16596.1|16588.1|16596.6|16588.6|16599.6|16591.6|16594.6|16586.6|107
1713804300000|2024-04-22 16:45:00|16597.1|16589.1|16602.1|16594.1|16604.1|16596.1|16597.1|16589.1|55
1713804600000|2024-04-22 16:50:00|16602.6|16594.6|16602.6|16594.6|16605.1|16597.1|16598.6|16590.6|51
1713804900000|2024-04-22 16:55:00|16603.1|16595.1|16608.6|16600.6|16608.6|16600.6|16601.1|16593.1|24
1713805200000|2024-04-22 17:00:00|16608.1|16600.1|16614.6|16606.6|16617.6|16609.6|16605.1|16597.1|143
1713805500000|2024-04-22 17:05:00|16615.1|16607.1|16615.1|16607.1|16618.6|16610.6|16610.6|16602.6|146
1713805800000|2024-04-22 17:10:00|16615.6|16607.6|16623.6|16615.6|16625.6|16617.6|16614.1|16606.1|91
1713806100000|2024-04-22 17:15:00|16623.1|16615.1|16618.6|16610.6|16623.1|16615.1|16618.1|16610.1|47
1713806400000|2024-04-22 17:20:00|16619.1|16611.1|16624.1|16616.1|16624.1|16616.1|16606.1|16598.1|113
1713806700000|2024-04-22 17:25:00|16623.6|16615.6|16627.6|16619.6|16629.1|16621.1|16622.6|16614.6|116
1713807000000|2024-04-22 17:30:00|16626.6|16618.6|16632.1|16624.1|16633.6|16625.6|16625.1|16617.1|121
1713807300000|2024-04-22 17:35:00|16631.6|16623.6|16646.1|16638.1|16647.1|16639.1|16630.6|16622.6|222
1713807600000|2024-04-22 17:40:00|16647.1|16639.1|16641.6|16633.6|16648.6|16640.6|16639.6|16631.6|83
1713807900000|2024-04-22 17:45:00|16642.1|16634.1|16647.1|16639.1|16649.6|16641.6|16640.6|16632.6|78
1713808200000|2024-04-22 17:50:00|16646.6|16638.6|16661.1|16653.1|16661.1|16653.1|16645.1|16637.1|210
1713808500000|2024-04-22 17:55:00|16661.6|16653.6|16662.1|16654.1|16664.1|16656.1|16649.1|16641.1|145
1713808800000|2024-04-22 18:00:00|16663.1|16655.1|16666.1|16658.1|16666.1|16658.1|16659.6|16651.6|42
1713809100000|2024-04-22 18:05:00|16666.6|16658.6|16657.6|16649.6|16666.6|16658.6|16655.6|16647.6|79
1713809400000|2024-04-22 18:10:00|16657.1|16649.1|16660.6|16652.6|16664.1|16656.1|16655.1|16647.1|64
1713809700000|2024-04-22 18:15:00|16661.1|16653.1|16663.1|16655.1|16666.1|16658.1|16658.6|16650.6|51
1713810000000|2024-04-22 18:20:00|16663.6|16655.6|16667.1|16659.1|16667.6|16659.6|16660.6|16652.6|80
1713810300000|2024-04-22 18:25:00|16667.6|16659.6|16666.6|16658.6|16670.6|16662.6|16663.1|16655.1|85
1713810600000|2024-04-22 18:30:00|16666.1|16658.1|16670.1|16662.1|16673.6|16665.6|16665.6|16657.6|68
1713810900000|2024-04-22 18:35:00|16669.6|16661.6|16666.6|16658.6|16674.6|16666.6|16662.1|16654.1|57
1713811200000|2024-04-22 18:40:00|16667.1|16659.1|16669.1|16661.1|16673.1|16665.1|16662.1|16654.1|55
1713811500000|2024-04-22 18:45:00|16668.6|16660.6|16662.6|16654.6|16669.6|16661.6|16661.6|16653.6|53
1713811800000|2024-04-22 18:50:00|16663.1|16655.1|16656.6|16648.6|16663.1|16655.1|16652.6|16644.6|95
1713812100000|2024-04-22 18:55:00|16657.1|16649.1|16679.3|16649.3|16679.3|16660.1|16656.6|16648.6|116
1713812400000|2024-04-22 19:00:00|16679.1|16649.1|16678|16648|16682|16652|16677.5|16647.5|0
1713812700000|2024-04-22 19:05:00|16678.2|16648.2|16685.4|16655.4|16687.5|16657.5|16677.1|16647.1|0
1713813000000|2024-04-22 19:10:00|16685.3|16655.3|16683.8|16653.8|16688.8|16658.8|16683.1|16653.1|0
1713813300000|2024-04-22 19:15:00|16683.7|16653.7|16682|16652|16684.2|16654.2|16679.5|16649.5|0
1713813600000|2024-04-22 19:20:00|16681.8|16651.8|16672.5|16642.5|16682.1|16652.1|16671.7|16641.7|0
1713813900000|2024-04-22 19:25:00|16672.4|16642.4|16678.3|16648.3|16678.7|16648.7|16671.7|16641.7|0
1713814200000|2024-04-22 19:30:00|16678.2|16648.2|16664.9|16634.9|16678.3|16648.3|16664.9|16634.9|0
1713814500000|2024-04-22 19:35:00|16665|16635|16668.7|16638.7|16669.7|16639.7|16663.2|16633.2|0
1713814800000|2024-04-22 19:40:00|16668.6|16638.6|16676.1|16646.1|16678.6|16648.6|16667.8|16637.8|0
1713815100000|2024-04-22 19:45:00|16675.8|16645.8|16688.9|16658.9|16689.7|16659.7|16675.2|16645.2|0
1713815400000|2024-04-22 19:50:00|16689|16659|16667.3|16637.3|16689|16659|16664.7|16634.7|0
1713815700000|2024-04-22 19:55:00|16667.1|16637.1|16677.8|16647.8|16683.2|16653.2|16665.7|16635.7|0
1713816000000|2024-04-22 20:00:00|16678.3|16648.3|16663.2|16633.2|16679.7|16649.7|16663.2|16633.2|0
1713816300000|2024-04-22 20:05:00|16662.7|16632.7|16671.8|16641.8|16673.4|16643.4|16662.6|16632.6|0
1713816600000|2024-04-22 20:10:00|16671.3|16641.3|16669|16639|16671.3|16641.3|16667.4|16637.4|0
1713816900000|2024-04-22 20:15:00|16670|16640|16669.4|16639.4|16672.4|16642.4|16669.4|16639.4|0
1713817200000|2024-04-22 20:20:00|16669.9|16639.9|16668.9|16638.9|16671|16641|16668.9|16638.9|0
1713817500000|2024-04-22 20:25:00|16669.1|16639.1|16673.8|16643.8|16674|16644|16668.9|16638.9|0
1713817800000|2024-04-22 20:30:00|16672.6|16642.6|16677.2|16647.2|16678.3|16648.3|16672.3|16642.3|0
1713818100000|2024-04-22 20:35:00|16677.7|16647.7|16674.9|16644.9|16678.9|16648.9|16674.6|16644.6|0
1713818400000|2024-04-22 20:40:00|16675.2|16645.2|16674.1|16644.1|16676.3|16646.3|16672.5|16642.5|0
1713818700000|2024-04-22 20:45:00|16673.4|16643.4|16670.9|16640.9|16674.1|16644.1|16670.9|16640.9|0
1713819000000|2024-04-22 20:50:00|16671.4|16641.4|16676|16646|16676.5|16646.5|16670.9|16640.9|0
1713819300000|2024-04-22 20:55:00|16676.5|16646.5|16678.5|16648.5|16679.2|16649.2|16674.5|16644.5|0
1713819600000|2024-04-22 21:00:00|16679|16649|16680|16650|16680.4|16650.4|16678.3|16648.3|0
1713819900000|2024-04-22 21:05:00|16679.3|16649.3|16679.2|16649.2|16680.3|16650.3|16679|16649|0
1713820200000|2024-04-22 21:10:00|16679.4|16649.4|16680.9|16650.9|16680.9|16650.9|16679.4|16649.4|0
1713820500000|2024-04-22 21:15:00|16680.7|16650.7|16683.2|16653.2|16683.2|16653.2|16680.7|16650.7|0
1713820800000|2024-04-22 21:20:00|16683|16653|16683.4|16653.4|16683.4|16653.4|16683|16653|0
1713821100000|2024-04-22 21:25:00|16682.3|16652.3|16682.9|16652.9|16683.8|16653.8|16682|16652|0
1713821400000|2024-04-22 21:30:00|16683.2|16653.2|16683.5|16653.5|16683.5|16653.5|16683|16653|0
1713821700000|2024-04-22 21:35:00|16683.2|16653.2|16682.4|16652.4|16683.2|16653.2|16681.2|16651.2|0
1713822000000|2024-04-22 21:40:00|16682.3|16652.3|16681.6|16651.6|16682.3|16652.3|16681.5|16651.5|0
1713822300000|2024-04-22 21:45:00|16681.5|16651.5|16680.4|16650.4|16681.6|16651.6|16680.4|16650.4|0
1713822600000|2024-04-22 21:50:00|16680.8|16650.8|16680.5|16650.5|16680.8|16650.8|16679.7|16649.7|0
1713822900000|2024-04-22 21:55:00|16680.6|16650.6|16681.3|16651.3|16681.3|16651.3|16679.9|16649.9|0
1713823200000|2024-04-22 22:00:00|16680.3|16650.3|16682.4|16652.4|16687|16657|16680.2|16650.2|0
1713823500000|2024-04-22 22:05:00|16682.6|16652.6|16678.7|16648.7|16682.7|16652.7|16678.2|16648.2|0
1713823800000|2024-04-22 22:10:00|16679.2|16649.2|16676.6|16646.6|16679.3|16649.3|16676.5|16646.5|0
1713824100000|2024-04-22 22:15:00|16680.5|16650.5|16674.3|16644.3|16680.6|16650.6|16673.8|16643.8|0
1713824400000|2024-04-22 22:20:00|16674.8|16644.8|16675.4|16645.4|16676|16646|16673.2|16643.2|0
1713824700000|2024-04-22 22:25:00|16675.9|16645.9|16679.2|16649.2|16679.2|16649.2|16675.9|16645.9|0
1713825000000|2024-04-22 22:30:00|16675.9|16645.9|16676.9|16646.9|16677|16647|16674.8|16644.8|0
1713825300000|2024-04-22 22:35:00|16676.5|16646.5|16677|16647|16677.5|16647.5|16676.1|16646.1|0
1713825600000|2024-04-22 22:40:00|16676.7|16646.7|16675.9|16645.9|16677.5|16647.5|16674|16644|0
1713825900000|2024-04-22 22:45:00|16676.1|16646.1|16678|16648|16678.6|16648.6|16676.1|16646.1|0
1713826200000|2024-04-22 22:50:00|16677.5|16647.5|16678.1|16648.1|16678.9|16648.9|16676.5|16646.5|0
1713826500000|2024-04-22 22:55:00|16678.4|16648.4|16677.3|16647.3|16678.9|16648.9|16676.2|16646.2|0
1713826800000|2024-04-22 23:00:00|16676.8|16646.8|16676.9|16646.9|16678.7|16648.7|16675.7|16645.7|0
1713827100000|2024-04-22 23:05:00|16676.6|16646.6|16674.2|16644.2|16678.5|16648.5|16674.2|16644.2|0
1713827400000|2024-04-22 23:10:00|16674.7|16644.7|16659.1|16629.1|16675.3|16645.3|16653.6|16623.6|0
1713827700000|2024-04-22 23:15:00|16658.8|16628.8|16667.7|16637.7|16667.7|16637.7|16658.2|16628.2|0
1713828000000|2024-04-22 23:20:00|16668.2|16638.2|16657.8|16627.8|16668.2|16638.2|16656.7|16626.7|0
1713828300000|2024-04-22 23:25:00|16658.1|16628.1|16661.1|16631.1|16661.3|16631.3|16655.6|16625.6|0
1713828600000|2024-04-22 23:30:00|16660.6|16630.6|16660.3|16630.3|16664.9|16634.9|16659.2|16629.2|0
1713828900000|2024-04-22 23:35:00|16660.1|16630.1|16660.9|16630.9|16661.7|16631.7|16658.4|16628.4|0
1713829200000|2024-04-22 23:40:00|16660.6|16630.6|16660.1|16630.1|16661.7|16631.7|16659.8|16629.8|0
1713829500000|2024-04-22 23:45:00|16659.6|16629.6|16662.8|16632.8|16663.3|16633.3|16659.5|16629.5|0
1713829800000|2024-04-22 23:50:00|16663.3|16633.3|16660.1|16630.1|16663.9|16633.9|16659.2|16629.2|0
1713830100000|2024-04-22 23:55:00|16660.6|16630.6|16661.2|16631.2|16661.2|16631.2|16659|16629|0
1713830400000|2024-04-23 00:00:00|16661.7|16631.7|16664.7|16634.7|16665.8|16635.8|16660.9|16630.9|0
1713830700000|2024-04-23 00:05:00|16664.2|16634.2|16663.6|16633.6|16667.5|16637.5|16662.5|16632.5|0
1713831000000|2024-04-23 00:10:00|16663.2|16633.2|16657.8|16627.8|16664.2|16634.2|16657.8|16627.8|0
1713831300000|2024-04-23 00:15:00|16658.3|16628.3|16663.5|16633.5|16663.5|16633.5|16658.3|16628.3|0
1713831600000|2024-04-23 00:20:00|16663.9|16633.9|16662.9|16632.9|16665.6|16635.6|16660.4|16630.4|0
1713831900000|2024-04-23 00:25:00|16662.6|16632.6|16662.5|16632.5|16664.8|16634.8|16662.2|16632.2|0
1713832200000|2024-04-23 00:30:00|16662.7|16632.7|16653.7|16623.7|16666.4|16636.4|16652.2|16622.2|0
1713832500000|2024-04-23 00:35:00|16653.2|16623.2|16654.9|16624.9|16656.7|16626.7|16653.2|16623.2|0
1713832800000|2024-04-23 00:40:00|16655.4|16625.4|16653.3|16623.3|16655.4|16625.4|16653.1|16623.1|0
1713833100000|2024-04-23 00:45:00|16652.9|16622.9|16652.8|16622.8|16657.4|16627.4|16651.9|16621.9|0
1713833400000|2024-04-23 00:50:00|16652.6|16622.6|16650.7|16620.7|16654.1|16624.1|16649.9|16619.9|0
1713833700000|2024-04-23 00:55:00|16650.9|16620.9|16647.2|16617.2|16652.1|16622.1|16645.4|16615.4|0
1713834000000|2024-04-23 01:00:00|16646.7|16616.7|16643.8|16613.8|16647.8|16617.8|16643.6|16613.6|0
1713834300000|2024-04-23 01:05:00|16643.6|16613.6|16675.4|16645.4|16675.9|16645.9|16643.3|16613.3|0
1713834600000|2024-04-23 01:10:00|16675.9|16645.9|16689.2|16659.2|16689.7|16659.7|16674.2|16644.2|0
1713834900000|2024-04-23 01:15:00|16690.7|16660.7|16677.5|16672.5|16690.7|16683.5|16635.5|16630.5|2266
1713835200000|2024-04-23 01:20:00|16677|16672|16678|16673|16697|16692|16667.5|16662.5|1910
1713835500000|2024-04-23 01:25:00|16677.5|16672.5|16649|16644|16677.5|16672.5|16637.5|16632.5|1480
1713835800000|2024-04-23 01:30:00|16658.5|16653.5|16707.5|16702.5|16710.5|16705.5|16627.5|16622.5|6111
1713836100000|2024-04-23 01:35:00|16708.5|16703.5|16652.5|16647.5|16723.5|16718.5|16634|16629|3767
1713836400000|2024-04-23 01:40:00|16652|16647|16645|16640|16672.5|16667.5|16636.5|16631.5|2578
1713836700000|2024-04-23 01:45:00|16645.5|16640.5|16606|16601|16653|16648|16601.5|16596.5|2896
1713837000000|2024-04-23 01:50:00|16605|16600|16611|16606|16622|16617|16595.5|16590.5|1937
1713837300000|2024-04-23 01:55:00|16611.5|16606.5|16654.5|16649.5|16659|16654|16602|16597|2052
1713837600000|2024-04-23 02:00:00|16653|16648|16677.5|16672.5|16684|16679|16645.5|16640.5|2245
1713837900000|2024-04-23 02:05:00|16678.5|16673.5|16685|16680|16690|16685|16670|16665|1397
1713838200000|2024-04-23 02:10:00|16685.5|16680.5|16704|16699|16704|16699|16675|16670|1763
1713838500000|2024-04-23 02:15:00|16704.5|16699.5|16702.5|16697.5|16734|16729|16694.5|16689.5|2793
1713838800000|2024-04-23 02:20:00|16703|16698|16760.5|16755.5|16761.5|16756.5|16703|16698|2900
1713839100000|2024-04-23 02:25:00|16759.5|16754.5|16727|16722|16762.5|16757.5|16727|16722|2313
1713839400000|2024-04-23 02:30:00|16726.5|16721.5|16747.5|16742.5|16749|16744|16714.5|16709.5|1726
1713839700000|2024-04-23 02:35:00|16747|16742|16757.5|16752.5|16778|16773|16745.5|16740.5|2306
1713840000000|2024-04-23 02:40:00|16757|16752|16731.5|16726.5|16766.5|16761.5|16729|16724|1567
1713840300000|2024-04-23 02:45:00|16734|16729|16744.5|16739.5|16748.5|16743.5|16716|16711|1919
1713840600000|2024-04-23 02:50:00|16743|16738|16767|16762|16774.5|16769.5|16741|16736|1874
1713840900000|2024-04-23 02:55:00|16767.5|16762.5|16757|16752|16774.5|16769.5|16746|16741|1258
1713841200000|2024-04-23 03:00:00|16757.5|16752.5|16699.5|16694.5|16786|16781|16699.5|16694.5|3680
1713841500000|2024-04-23 03:05:00|16701.5|16696.5|16714|16709|16720.5|16715.5|16650|16645|3939
1713841800000|2024-04-23 03:10:00|16713|16708|16730|16725|16746|16741|16706|16701|1909
1713842100000|2024-04-23 03:15:00|16729|16724|16730|16725|16754.5|16749.5|16729|16724|1235
1713842400000|2024-04-23 03:20:00|16730.5|16725.5|16776.5|16771.5|16781.5|16776.5|16725.5|16720.5|1789
1713842700000|2024-04-23 03:25:00|16777|16772|16793.5|16788.5|16798|16793|16769.5|16764.5|1943
1713843000000|2024-04-23 03:30:00|16794|16789|16780.5|16775.5|16796.5|16791.5|16776.5|16771.5|1114
1713843300000|2024-04-23 03:35:00|16781|16776|16781.5|16776.5|16787.5|16782.5|16771|16766|807
1713843600000|2024-04-23 03:40:00|16782.5|16777.5|16785.5|16780.5|16795.5|16790.5|16782.5|16777.5|670
1713843900000|2024-04-23 03:45:00|16785|16780|16776|16771|16793|16788|16774|16769|490
1713844200000|2024-04-23 03:50:00|16775.5|16770.5|16782|16777|16786|16781|16775|16770|522
1713844500000|2024-04-23 03:55:00|16780.5|16775.5|16792|16787|16792|16787|16778.5|16773.5|637
1713844800000|2024-04-23 04:00:00|16803.5|16773.5|16804|16774|16804.7|16774.7|16802.9|16772.9|0
1713845100000|2024-04-23 04:05:00|16804.5|16774.5|16803.6|16773.6|16804.5|16774.5|16802.5|16772.5|0
1713845400000|2024-04-23 04:10:00|16804.1|16774.1|16806.1|16776.1|16806.2|16776.2|16803.1|16773.1|0
1713845700000|2024-04-23 04:15:00|16805.6|16775.6|16803.4|16773.4|16806.1|16776.1|16803.4|16773.4|0
1713846000000|2024-04-23 04:20:00|16803.6|16773.6|16802.9|16772.9|16804.7|16774.7|16802.9|16772.9|0
1713846300000|2024-04-23 04:25:00|16802.5|16772.5|16800.5|16770.5|16803.2|16773.2|16800.5|16770.5|0
1713846600000|2024-04-23 04:30:00|16800.7|16770.7|16797.3|16767.3|16802|16772|16797.3|16767.3|0
1713846900000|2024-04-23 04:35:00|16797.5|16767.5|16817|16787|16817.7|16787.7|16796.5|16766.5|0
1713847200000|2024-04-23 04:40:00|16816.9|16786.9|16817.3|16787.3|16818.1|16788.1|16816.6|16786.6|0
1713847500000|2024-04-23 04:45:00|16817|16787|16816.5|16786.5|16817.3|16787.3|16815.3|16785.3|0
1713847800000|2024-04-23 04:50:00|16816|16786|16815.5|16785.5|16816.5|16786.5|16814.8|16784.8|0
1713848100000|2024-04-23 04:55:00|16815.4|16785.4|16816|16786|16816|16786|16815|16785|0
1713848400000|2024-04-23 05:00:00|16816.8|16786.8|16770.5|16765.5|16816.8|16786.8|16761|16756|1293
1713848700000|2024-04-23 05:05:00|16770|16765|16751|16746|16777|16772|16750|16745|940
1713849000000|2024-04-23 05:10:00|16750.5|16745.5|16762|16757|16776|16771|16747.5|16742.5|960
1713849300000|2024-04-23 05:15:00|16761|16756|16780|16775|16783|16778|16761|16756|612
1713849600000|2024-04-23 05:20:00|16779.5|16774.5|16806.5|16801.5|16810.5|16805.5|16777.5|16772.5|1579
1713849900000|2024-04-23 05:25:00|16805.5|16800.5|16791|16786|16810|16805|16787.5|16782.5|1033
1713850200000|2024-04-23 05:30:00|16793.5|16788.5|16833.5|16828.5|16846.5|16841.5|16793.5|16788.5|2390
1713850500000|2024-04-23 05:35:00|16834|16829|16816|16811|16836|16831|16800.5|16795.5|1947
1713850800000|2024-04-23 05:40:00|16815.5|16810.5|16821.5|16816.5|16831.5|16826.5|16804.5|16799.5|1066
1713851100000|2024-04-23 05:45:00|16821|16816|16806|16801|16829.5|16824.5|16804|16799|794
1713851400000|2024-04-23 05:50:00|16805.5|16800.5|16809.5|16804.5|16815|16810|16800|16795|917
1713851700000|2024-04-23 05:55:00|16808.5|16803.5|16794.5|16789.5|16809.5|16804.5|16785|16780|941
1713852000000|2024-04-23 06:00:00|16793.5|16788.5|16784.5|16779.5|16794|16789|16782|16777|847
1713852300000|2024-04-23 06:05:00|16784|16779|16793.5|16788.5|16804|16799|16781.5|16776.5|829
1713852600000|2024-04-23 06:10:00|16793|16788|16773|16768|16793.5|16788.5|16769.5|16764.5|1028
1713852900000|2024-04-23 06:15:00|16772.5|16767.5|16798.5|16793.5|16800.5|16795.5|16771|16766|940
1713853200000|2024-04-23 06:20:00|16798|16793|16795.5|16790.5|16807|16802|16788.5|16783.5|769
1713853500000|2024-04-23 06:25:00|16796|16791|16770.5|16765.5|16800.5|16795.5|16770|16765|548
1713853800000|2024-04-23 06:30:00|16770|16765|16801.5|16796.5|16806|16801|16769|16764|799
1713854100000|2024-04-23 06:35:00|16802|16797|16802|16797|16810.5|16805.5|16801|16796|666
1713854400000|2024-04-23 06:40:00|16801.5|16796.5|16784.5|16779.5|16802|16797|16782.5|16777.5|650
1713854700000|2024-04-23 06:45:00|16784|16779|16792|16787|16795.5|16790.5|16784|16779|471
1713855000000|2024-04-23 06:50:00|16791.5|16786.5|16803.5|16798.5|16804|16799|16790.5|16785.5|441
1713855300000|2024-04-23 06:55:00|16804|16799|16800|16795|16808.5|16803.5|16797.5|16792.5|493
1713855600000|2024-04-23 07:00:00|16799.5|16794.5|16806|16801|16812.5|16807.5|16795|16790|788
1713855900000|2024-04-23 07:05:00|16805.5|16800.5|16794.5|16789.5|16809.5|16804.5|16791.5|16786.5|635
1713856200000|2024-04-23 07:10:00|16794|16789|16804.5|16799.5|16814|16809|16794|16789|770
1713856500000|2024-04-23 07:15:00|16804|16799|16802|16797|16807.5|16802.5|16799|16794|761
1713856800000|2024-04-23 07:20:00|16803|16798|16816.5|16811.5|16825|16820|16803|16798|1017
1713857100000|2024-04-23 07:25:00|16817|16812|16834|16829|16834.5|16829.5|16817|16812|780
1713857400000|2024-04-23 07:30:00|16832.5|16827.5|16848|16843|16852|16847|16827|16822|1918
1713857700000|2024-04-23 07:35:00|16847.5|16842.5|16838|16833|16848.5|16843.5|16836|16831|1032
1713858000000|2024-04-23 07:40:00|16838.5|16833.5|16830|16825|16844.5|16839.5|16829|16824|697
1713858300000|2024-04-23 07:45:00|16829|16824|16823|16818|16830|16825|16817|16812|1128
1713858600000|2024-04-23 07:50:00|16824|16819|16822|16817|16834|16829|16820|16815|831
1713858900000|2024-04-23 07:55:00|16821.5|16816.5|16835|16830|16836.5|16831.5|16820|16815|1649
1713859200000|2024-04-23 08:00:00|16836.5|16831.5|16833|16828|16846|16841|16828|16823|2230
1713859500000|2024-04-23 08:05:00|16832|16827|16829.5|16824.5|16833|16828|16821|16816|1483
1713859800000|2024-04-23 08:10:00|16829|16824|16844.5|16839.5|16846|16841|16829|16824|4588
1713860100000|2024-04-23 08:15:00|16845|16840|16855.5|16850.5|16859.5|16854.5|16841|16836|1280
1713860400000|2024-04-23 08:20:00|16856.5|16851.5|16851.5|16846.5|16861|16856|16851.5|16846.5|895
1713860700000|2024-04-23 08:25:00|16850.5|16845.5|16860|16855|16863.5|16858.5|16850.5|16845.5|1782
1713861000000|2024-04-23 08:30:00|16871|16841|16877.4|16847.4|16889|16859|16870.6|16840.6|454
1713861300000|2024-04-23 08:35:00|16876.9|16846.9|16872.5|16842.5|16879.4|16849.4|16872.5|16842.5|1000
1713861600000|2024-04-23 08:40:00|16873|16843|16879.4|16849.4|16880.8|16850.8|16871|16841|0
1713861900000|2024-04-23 08:45:00|16879.2|16849.2|16872.4|16842.4|16882.3|16852.3|16871.9|16841.9|0
1713862200000|2024-04-23 08:50:00|16872.7|16842.7|16867.8|16837.8|16873.2|16843.2|16862.9|16832.9|0
1713862500000|2024-04-23 08:55:00|16867.5|16837.5|16862.4|16832.4|16867.8|16837.8|16861.1|16831.1|0
1713862800000|2024-04-23 09:00:00|16861.9|16831.9|16865.8|16835.8|16866.6|16836.6|16860.2|16830.2|0
1713863100000|2024-04-23 09:05:00|16866.3|16836.3|16864|16834|16866.8|16836.8|16861.3|16831.3|0
1713863400000|2024-04-23 09:10:00|16864.5|16834.5|16861.9|16831.9|16864.5|16834.5|16860.3|16830.3|0
1713863700000|2024-04-23 09:15:00|16844|16836|16835.5|16827.5|16848|16840|16833|16825|440
1713864000000|2024-04-23 09:20:00|16834|16826|16836.5|16828.5|16839.5|16831.5|16825.5|16817.5|154
1713864300000|2024-04-23 09:25:00|16836|16828|16840.5|16832.5|16845.5|16837.5|16836|16828|92
1713864600000|2024-04-23 09:30:00|16841.5|16833.5|16835|16827|16841.5|16833.5|16830.5|16822.5|92
1713864900000|2024-04-23 09:35:00|16835.5|16827.5|16830|16822|16841|16833|16830|16822|61
1713865200000|2024-04-23 09:40:00|16830.5|16822.5|16843|16835|16849|16841|16830|16822|103
1713865500000|2024-04-23 09:45:00|16842.5|16834.5|16838.5|16830.5|16845|16837|16836|16828|157
1713865800000|2024-04-23 09:50:00|16838|16830|16833|16825|16838|16830|16829.5|16821.5|90
1713866100000|2024-04-23 09:55:00|16832.5|16824.5|16829.5|16821.5|16833.5|16825.5|16826.5|16818.5|71
1713866400000|2024-04-23 10:00:00|16829|16821|16838|16830|16838.5|16830.5|16829|16821|43
1713866700000|2024-04-23 10:05:00|16838.5|16830.5|16838|16830|16844|16836|16837.5|16829.5|43
1713867000000|2024-04-23 10:10:00|16837.5|16829.5|16840|16832|16842|16834|16837.5|16829.5|35
1713867300000|2024-04-23 10:15:00|16840.5|16832.5|16842|16834|16845.5|16837.5|16835|16827|43
1713867600000|2024-04-23 10:20:00|16841.5|16833.5|16849|16841|16849|16841|16840|16832|43
1713867900000|2024-04-23 10:25:00|16848.5|16840.5|16846.5|16838.5|16849|16841|16846|16838|17
1713868200000|2024-04-23 10:30:00|16847|16839|16848|16840|16850|16842|16845.5|16837.5|56
1713868500000|2024-04-23 10:35:00|16848.5|16840.5|16841|16833|16849|16841|16840.5|16832.5|88
1713868800000|2024-04-23 10:40:00|16841.5|16833.5|16843|16835|16844|16836|16839|16831|55
1713869100000|2024-04-23 10:45:00|16842.5|16834.5|16843|16835|16844.5|16836.5|16838|16830|37
1713869400000|2024-04-23 10:50:00|16843.5|16835.5|16841|16833|16845|16837|16837|16829|49
1713869700000|2024-04-23 10:55:00|16841.5|16833.5|16843.5|16835.5|16845|16837|16841|16833|12
1713870000000|2024-04-23 11:00:00|16843|16835|16832.5|16824.5|16845.5|16837.5|16831.5|16823.5|86
1713870300000|2024-04-23 11:05:00|16833|16825|16832|16824|16837.5|16829.5|16829.5|16821.5|50
1713870600000|2024-04-23 11:10:00|16831.5|16823.5|16842.5|16834.5|16843.5|16835.5|16831.5|16823.5|91
1713870900000|2024-04-23 11:15:00|16842|16834|16838.5|16830.5|16844|16836|16836.5|16828.5|57
1713871200000|2024-04-23 11:20:00|16839|16831|16840|16832|16840.5|16832.5|16831.5|16823.5|50
1713871500000|2024-04-23 11:25:00|16840.5|16832.5|16836.5|16828.5|16849.5|16841.5|16835|16827|50
1713871800000|2024-04-23 11:30:00|16836|16828|16830|16822|16839|16831|16830|16822|31
1713872100000|2024-04-23 11:35:00|16830.5|16822.5|16824.5|16816.5|16833|16825|16822.5|16814.5|103
1713872400000|2024-04-23 11:40:00|16825|16817|16819|16811|16827|16819|16817|16809|102
1713872700000|2024-04-23 11:45:00|16818.5|16810.5|16814|16806|16823|16815|16813|16805|204
1713873000000|2024-04-23 11:50:00|16814.5|16806.5|16816.5|16808.5|16816.5|16808.5|16810.5|16802.5|79
1713873300000|2024-04-23 11:55:00|16817.5|16809.5|16820.5|16812.5|16821|16813|16812|16804|156
1713873600000|2024-04-23 12:00:00|16820|16812|16821|16813|16825|16817|16817|16809|63
1713873900000|2024-04-23 12:05:00|16820.5|16812.5|16820|16812|16825|16817|16817|16809|42
1713874200000|2024-04-23 12:10:00|16819.5|16811.5|16814|16806|16820.5|16812.5|16812.5|16804.5|56
1713874500000|2024-04-23 12:15:00|16813.5|16805.5|16820.5|16812.5|16820.5|16812.5|16810|16802|156
1713874800000|2024-04-23 12:20:00|16820|16812|16819.5|16811.5|16823.5|16815.5|16815|16807|89
1713875100000|2024-04-23 12:25:00|16820|16812|16814.5|16806.5|16823.5|16815.5|16810.5|16802.5|74
1713875400000|2024-04-23 12:30:00|16816|16808|16813.5|16805.5|16817.5|16809.5|16810|16802|93
1713875700000|2024-04-23 12:35:00|16814|16806|16818|16810|16822|16814|16814|16806|58
1713876000000|2024-04-23 12:40:00|16818.5|16810.5|16815|16807|16819|16811|16810.5|16802.5|56
1713876300000|2024-04-23 12:45:00|16814.5|16806.5|16811|16803|16824.5|16816.5|16807|16799|358
1713876600000|2024-04-23 12:50:00|16811.5|16803.5|16811.5|16803.5|16820.5|16812.5|16811.5|16803.5|50
1713876900000|2024-04-23 12:55:00|16812|16804|16816.5|16808.5|16818.5|16810.5|16806.5|16798.5|96
1713877200000|2024-04-23 13:00:00|16816|16808|16807|16799|16816|16808|16805.5|16797.5|86
1713877500000|2024-04-23 13:05:00|16807.5|16799.5|16810|16802|16812|16804|16806|16798|73
1713877800000|2024-04-23 13:10:00|16809.5|16801.5|16801|16793|16810|16802|16797.5|16789.5|135
1713878100000|2024-04-23 13:15:00|16800.5|16792.5|16798.5|16790.5|16800.5|16792.5|16795|16787|161
1713878400000|2024-04-23 13:20:00|16799|16791|16798|16790|16802.5|16794.5|16797|16789|76
1713878700000|2024-04-23 13:25:00|16797.5|16789.5|16800|16792|16807|16799|16797.5|16789.5|125
1713879000000|2024-04-23 13:30:00|16800.5|16792.5|16822|16814|16842.5|16834.5|16782|16774|836
1713879300000|2024-04-23 13:35:00|16821.5|16813.5|16809.5|16801.5|16822.5|16814.5|16788|16780|399
1713879600000|2024-04-23 13:40:00|16806|16798|16810.5|16802.5|16828|16820|16801|16793|239
1713879900000|2024-04-23 13:45:00|16811|16803|16844.5|16836.5|16855.5|16847.5|16811|16803|603
1713880200000|2024-04-23 13:50:00|16845|16837|16864.5|16856.5|16865|16857|16830|16822|499
1713880500000|2024-04-23 13:55:00|16864|16856|16877.5|16869.5|16880|16872|16863.5|16855.5|515
1713880800000|2024-04-23 14:00:00|16877|16869|16859|16851|16884|16876|16857|16849|305
1713881100000|2024-04-23 14:05:00|16858.5|16850.5|16851.5|16843.5|16868.5|16860.5|16847|16839|376
1713881400000|2024-04-23 14:10:00|16851|16843|16857|16849|16867.5|16859.5|16848.5|16840.5|243
1713881700000|2024-04-23 14:15:00|16856.5|16848.5|16872|16864|16878|16870|16853.5|16845.5|218
1713882000000|2024-04-23 14:20:00|16872.5|16864.5|16870.5|16862.5|16883.5|16875.5|16861.5|16853.5|215
1713882300000|2024-04-23 14:25:00|16870|16862|16876|16868|16884|16876|16866|16858|180
1713882600000|2024-04-23 14:30:00|16876.5|16868.5|16877|16869|16879.5|16871.5|16865|16857|137
1713882900000|2024-04-23 14:35:00|16876.5|16868.5|16881|16873|16883|16875|16868.5|16860.5|111
1713883200000|2024-04-23 14:40:00|16880.5|16872.5|16867|16859|16880.5|16872.5|16863.5|16855.5|139
1713883500000|2024-04-23 14:45:00|16866.5|16858.5|16862|16854|16869|16861|16859|16851|140
1713883800000|2024-04-23 14:50:00|16862.5|16854.5|16862.5|16854.5|16867.5|16859.5|16855|16847|119
1713884100000|2024-04-23 14:55:00|16862|16854|16852|16844|16865|16857|16851|16843|144
1713884400000|2024-04-23 15:00:00|16852.5|16844.5|16855|16847|16860|16852|16839|16831|285
1713884700000|2024-04-23 15:05:00|16855.5|16847.5|16857|16849|16861|16853|16851.5|16843.5|77
1713885000000|2024-04-23 15:10:00|16857.5|16849.5|16864|16856|16865.5|16857.5|16856|16848|85
1713885300000|2024-04-23 15:15:00|16864.5|16856.5|16855|16847|16865.5|16857.5|16852.5|16844.5|133
1713885600000|2024-04-23 15:20:00|16855.5|16847.5|16869|16861|16870.5|16862.5|16854|16846|151
1713885900000|2024-04-23 15:25:00|16869.5|16861.5|16867|16859|16869.5|16861.5|16862|16854|110
1713886200000|2024-04-23 15:30:00|16866.5|16858.5|16868|16860|16874.5|16866.5|16864|16856|99
1713886500000|2024-04-23 15:35:00|16868.5|16860.5|16863|16855|16868.5|16860.5|16853|16845|94
1713886800000|2024-04-23 15:40:00|16862.5|16854.5|16861.5|16853.5|16862.5|16854.5|16854.5|16846.5|110
1713887100000|2024-04-23 15:45:00|16861|16853|16863.5|16855.5|16865.5|16857.5|16857.5|16849.5|76
1713887400000|2024-04-23 15:50:00|16864|16856|16861|16853|16865.5|16857.5|16857|16849|53
1713887700000|2024-04-23 15:55:00|16860.5|16852.5|16857.5|16849.5|16862|16854|16850.5|16842.5|61
1713888000000|2024-04-23 16:00:00|16858|16850|16863|16855|16864.5|16856.5|16856.5|16848.5|77
1713888300000|2024-04-23 16:05:00|16862.5|16854.5|16869|16861|16872|16864|16858.5|16850.5|90
1713888600000|2024-04-23 16:10:00|16869.5|16861.5|16880.5|16872.5|16880.5|16872.5|16869|16861|74
1713888900000|2024-04-23 16:15:00|16880|16872|16882|16874|16884.5|16876.5|16877.5|16869.5|117
1713889200000|2024-04-23 16:20:00|16881.5|16873.5|16888|16880|16891.5|16883.5|16879.5|16871.5|411
1713889500000|2024-04-23 16:25:00|16888.5|16880.5|16893.5|16885.5|16898.5|16890.5|16888|16880|168
1713889800000|2024-04-23 16:30:00|16893|16885|16893.5|16885.5|16898.5|16890.5|16889.5|16881.5|46
1713890100000|2024-04-23 16:35:00|16894|16886|16907|16899|16907.5|16899.5|16893.5|16885.5|215
1713890400000|2024-04-23 16:40:00|16907.5|16899.5|16910.5|16902.5|16913|16905|16906.5|16898.5|76
1713890700000|2024-04-23 16:45:00|16910|16902|16905|16897|16911|16903|16903.5|16895.5|76
1713891000000|2024-04-23 16:50:00|16904.5|16896.5|16903|16895|16905.5|16897.5|16899.5|16891.5|45
1713891300000|2024-04-23 16:55:00|16902.5|16894.5|16905|16897|16907|16899|16899|16891|59
1713891600000|2024-04-23 17:00:00|16904.5|16896.5|16912|16904|16912|16904|16901.5|16893.5|52
1713891900000|2024-04-23 17:05:00|16910.5|16902.5|16905|16897|16912|16904|16904|16896|49
1713892200000|2024-04-23 17:10:00|16905.5|16897.5|16906.5|16898.5|16908.5|16900.5|16897.5|16889.5|104
1713892500000|2024-04-23 17:15:00|16907|16899|16913|16905|16915.5|16907.5|16902.5|16894.5|89
1713892800000|2024-04-23 17:20:00|16913.5|16905.5|16917|16909|16919|16911|16913|16905|137
1713893100000|2024-04-23 17:25:00|16916.5|16908.5|16916|16908|16919|16911|16912.5|16904.5|48
1713893400000|2024-04-23 17:30:00|16915.5|16907.5|16909|16901|16918|16910|16909|16901|76
1713893700000|2024-04-23 17:35:00|16909.5|16901.5|16911|16903|16911|16903|16906.5|16898.5|35
1713894000000|2024-04-23 17:40:00|16911.5|16903.5|16916|16908|16917|16909|16909|16901|35
1713894300000|2024-04-23 17:45:00|16915.5|16907.5|16914|16906|16917.5|16909.5|16910.5|16902.5|16
1713894600000|2024-04-23 17:50:00|16914.5|16906.5|16912|16904|16919.5|16911.5|16911|16903|18
1713894900000|2024-04-23 17:55:00|16911.5|16903.5|16916|16908|16916.5|16908.5|16907|16899|37
1713895200000|2024-04-23 18:00:00|16915.5|16907.5|16915|16907|16917|16909|16913|16905|19
1713895500000|2024-04-23 18:05:00|16914.5|16906.5|16915|16907|16917|16909|16914|16906|23
1713895800000|2024-04-23 18:10:00|16914.5|16906.5|16909.5|16901.5|16916|16908|16905|16897|35
1713896100000|2024-04-23 18:15:00|16909|16901|16915|16907|16916.5|16908.5|16908|16900|27
1713896400000|2024-04-23 18:20:00|16915.5|16907.5|16911.5|16903.5|16918|16910|16911.5|16903.5|45
1713896700000|2024-04-23 18:25:00|16912|16904|16912.5|16904.5|16914.5|16906.5|16910.5|16902.5|30
1713897000000|2024-04-23 18:30:00|16911.5|16903.5|16912.5|16904.5|16913.5|16905.5|16907|16899|70
1713897300000|2024-04-23 18:35:00|16911.5|16903.5|16912.5|16904.5|16917.5|16909.5|16911|16903|23
1713897600000|2024-04-23 18:40:00|16913|16905|16914.5|16906.5|16917.5|16909.5|16912.5|16904.5|30
1713897900000|2024-04-23 18:45:00|16914|16906|16907.5|16899.5|16915.5|16907.5|16907.5|16899.5|45
1713898200000|2024-04-23 18:50:00|16905.5|16897.5|16913|16905|16913|16905|16905|16897|66
1713898500000|2024-04-23 18:55:00|16915|16907|16929.2|16899.2|16929.2|16908|16909.5|16899.2|88
1713898800000|2024-04-23 19:00:00|16929.3|16899.3|16922.5|16892.5|16931|16901|16921|16891|0
1713899100000|2024-04-23 19:05:00|16922.3|16892.3|16922.4|16892.4|16925.5|16895.5|16921.6|16891.6|0
1713899400000|2024-04-23 19:10:00|16922.3|16892.3|16928.7|16898.7|16930.2|16900.2|16921.8|16891.8|0
1713899700000|2024-04-23 19:15:00|16927.7|16897.7|16927.3|16897.3|16927.8|16897.8|16926.5|16896.5|0
1713900000000|2024-04-23 19:20:00|16926.7|16896.7|16930.1|16900.1|16930.7|16900.7|16926.7|16896.7|0
1713900300000|2024-04-23 19:25:00|16930|16900|16932.4|16902.4|16933|16903|16930|16900|0
1713900600000|2024-04-23 19:30:00|16935.1|16905.1|16931.2|16901.2|16935.1|16905.1|16929.6|16899.6|0
1713900900000|2024-04-23 19:35:00|16931|16901|16931.6|16901.6|16931.9|16901.9|16930.5|16900.5|0
1713901200000|2024-04-23 19:40:00|16931.7|16901.7|16926.9|16896.9|16932|16902|16921.2|16891.2|0
1713901500000|2024-04-23 19:45:00|16926.8|16896.8|16924.6|16894.6|16926.8|16896.8|16923.9|16893.9|0
1713901800000|2024-04-23 19:50:00|16924.7|16894.7|16916.8|16886.8|16924.7|16894.7|16913|16883|0
1713902100000|2024-04-23 19:55:00|16916.9|16886.9|16922.3|16892.3|16927.9|16897.9|16903.9|16873.9|0
1713902400000|2024-04-23 20:00:00|16922.5|16892.5|16923.3|16893.3|16926.2|16896.2|16912.2|16882.2|0
1713902700000|2024-04-23 20:05:00|16923.8|16893.8|16924.4|16894.4|16926|16896|16919.1|16889.1|0
1713903000000|2024-04-23 20:10:00|16923.9|16893.9|16926.8|16896.8|16927.3|16897.3|16921.7|16891.7|0
1713903300000|2024-04-23 20:15:00|16932|16902|16932|16902|16935.2|16905.2|16930.4|16900.4|0
1713903600000|2024-04-23 20:20:00|16932.5|16902.5|16936.8|16906.8|16937.3|16907.3|16932|16902|0
1713903900000|2024-04-23 20:25:00|16937.3|16907.3|16935.7|16905.7|16937.9|16907.9|16935.2|16905.2|0
1713904200000|2024-04-23 20:30:00|16936.2|16906.2|16935.7|16905.7|16936.8|16906.8|16934.7|16904.7|0
1713904500000|2024-04-23 20:35:00|16935.3|16905.3|16936.3|16906.3|16937.1|16907.1|16934.7|16904.7|0
1713904800000|2024-04-23 20:40:00|16936|16906|16936.3|16906.3|16936.8|16906.8|16935.2|16905.2|0
1713905100000|2024-04-23 20:45:00|16930.3|16900.3|16931.9|16901.9|16931.9|16901.9|16929.2|16899.2|0
1713905400000|2024-04-23 20:50:00|16931.4|16901.4|16931.9|16901.9|16934|16904|16930.8|16900.8|0
1713905700000|2024-04-23 20:55:00|16931.4|16901.4|16930.2|16900.2|16933.3|16903.3|16929.9|16899.9|0
1713906000000|2024-04-23 21:00:00|16930|16900|16930|16900|16930.9|16900.9|16929.7|16899.7|0
1713906300000|2024-04-23 21:05:00|16929.9|16899.9|16930.5|16900.5|16931.2|16901.2|16929.9|16899.9|0
1713906600000|2024-04-23 21:10:00|16930.2|16900.2|16930.3|16900.3|16930.8|16900.8|16929.6|16899.6|0
1713906900000|2024-04-23 21:15:00|16929.8|16899.8|16929.9|16899.9|16930.5|16900.5|16929.6|16899.6|0
1713907200000|2024-04-23 21:20:00|16930.4|16900.4|16938|16908|16938|16908|16930.4|16900.4|0
1713907500000|2024-04-23 21:25:00|16938.3|16908.3|16938.5|16908.5|16939.5|16909.5|16937.8|16907.8|0
1713907800000|2024-04-23 21:30:00|16939.3|16909.3|16943.6|16913.6|16943.8|16913.8|16938.6|16908.6|0
1713908100000|2024-04-23 21:35:00|16942.6|16912.6|16946.5|16916.5|16947.2|16917.2|16942.5|16912.5|0
1713908400000|2024-04-23 21:40:00|16946.4|16916.4|16958.5|16928.5|16959.6|16929.6|16946.3|16916.3|0
1713908700000|2024-04-23 21:45:00|16960.8|16930.8|16966.9|16936.9|16966.9|16936.9|16959.8|16929.8|0
1713909000000|2024-04-23 21:50:00|16966.7|16936.7|16969.2|16939.2|16969.5|16939.5|16966.1|16936.1|0
1713909300000|2024-04-23 21:55:00|16969.1|16939.1|16963.9|16933.9|16969.2|16939.2|16961.7|16931.7|0
1713909600000|2024-04-23 22:00:00|16954.9|16924.9|16955.5|16925.5|16959|16929|16952.3|16922.3|0
1713909900000|2024-04-23 22:05:00|16955.2|16925.2|16949.5|16919.5|16955.5|16925.5|16949.5|16919.5|0
1713910200000|2024-04-23 22:10:00|16950|16920|16950.4|16920.4|16952.5|16922.5|16948.5|16918.5|0
1713910500000|2024-04-23 22:15:00|16950.6|16920.6|16954.6|16924.6|16955.7|16925.7|16949.8|16919.8|0
1713910800000|2024-04-23 22:20:00|16954.1|16924.1|16949.4|16919.4|16954.1|16924.1|16947.8|16917.8|0
1713911100000|2024-04-23 22:25:00|16949.2|16919.2|16948|16918|16949.8|16919.8|16947.5|16917.5|0
1713911400000|2024-04-23 22:30:00|16936.6|16906.6|16936.3|16906.3|16937.3|16907.3|16935|16905|0
1713911700000|2024-04-23 22:35:00|16936.5|16906.5|16936.3|16906.3|16937.6|16907.6|16935.8|16905.8|0
1713912000000|2024-04-23 22:40:00|16935.8|16905.8|16936|16906|16937.3|16907.3|16935.8|16905.8|0
1713912300000|2024-04-23 22:45:00|16943.5|16913.5|16946.1|16916.1|16946.1|16916.1|16943.4|16913.4|0
1713912600000|2024-04-23 22:50:00|16945.6|16915.6|16954.4|16924.4|16954.4|16924.4|16945.1|16915.1|0
1713912900000|2024-04-23 22:55:00|16954.8|16924.8|16955.8|16925.8|16956.4|16926.4|16954.8|16924.8|0
1713913200000|2024-04-23 23:00:00|16956.3|16926.3|16953.2|16923.2|16959|16929|16952.7|16922.7|0
1713913500000|2024-04-23 23:05:00|16953.7|16923.7|16954.5|16924.5|16955|16925|16950.3|16920.3|0
1713913800000|2024-04-23 23:10:00|16954.2|16924.2|16956.1|16926.1|16956.4|16926.4|16953.9|16923.9|0
1713914100000|2024-04-23 23:15:00|16941.6|16911.6|16943.2|16913.2|16943.7|16913.7|16941.6|16911.6|0
1713914400000|2024-04-23 23:20:00|16943.4|16913.4|16942.6|16912.6|16943.4|16913.4|16941.6|16911.6|0
1713914700000|2024-04-23 23:25:00|16942.9|16912.9|16944.8|16914.8|16944.8|16914.8|16942.6|16912.6|0
1713915000000|2024-04-23 23:30:00|16957.4|16927.4|16953.3|16923.3|16957.5|16927.5|16952.8|16922.8|0
1713915300000|2024-04-23 23:35:00|16953.8|16923.8|16955.3|16925.3|16955.3|16925.3|16951.9|16921.9|0
1713915600000|2024-04-23 23:40:00|16955.1|16925.1|16959|16929|16960.4|16930.4|16954.6|16924.6|0
1713915900000|2024-04-23 23:45:00|16948.7|16918.7|16949.3|16919.3|16949.5|16919.5|16946.9|16916.9|0
1713916200000|2024-04-23 23:50:00|16949.5|16919.5|16950.6|16920.6|16952.2|16922.2|16949.5|16919.5|0
1713916500000|2024-04-23 23:55:00|16950.3|16920.3|16944.8|16914.8|16950.3|16920.3|16944.8|16914.8|0
1713916800000|2024-04-24 00:00:00|16952.7|16922.7|16949.4|16919.4|16952.7|16922.7|16947.5|16917.5|0
1713917100000|2024-04-24 00:05:00|16949.9|16919.9|16948.1|16918.1|16953.4|16923.4|16946.8|16916.8|0
1713917400000|2024-04-24 00:10:00|16947.9|16917.9|16952.9|16922.9|16954.5|16924.5|16947.6|16917.6|0
1713917700000|2024-04-24 00:15:00|16938.4|16908.4|16940.7|16910.7|16940.9|16910.9|16937|16907|0
1713918000000|2024-04-24 00:20:00|16940.9|16910.9|16942.9|16912.9|16944|16914|16940.5|16910.5|0
1713918300000|2024-04-24 00:25:00|16943.1|16913.1|16944.8|16914.8|16944.8|16914.8|16942.2|16912.2|0
1713918600000|2024-04-24 00:30:00|16963.1|16933.1|16964.5|16934.5|16965.1|16935.1|16962.9|16932.9|0
1713918900000|2024-04-24 00:35:00|16964.3|16934.3|16967|16937|16968.5|16938.5|16963.8|16933.8|0
1713919200000|2024-04-24 00:40:00|16967.3|16937.3|16965.6|16935.6|16968|16938|16964.9|16934.9|0
1713919500000|2024-04-24 00:45:00|16965.1|16935.1|16961.3|16931.3|16966.8|16936.8|16961.3|16931.3|0
1713919800000|2024-04-24 00:50:00|16956.3|16926.3|16954.5|16924.5|16956.5|16926.5|16951.3|16921.3|0
1713920100000|2024-04-24 00:55:00|16954.7|16924.7|16954.2|16924.2|16955.2|16925.2|16953.7|16923.7|0
1713920400000|2024-04-24 01:00:00|16933.5|16903.5|16937.4|16907.4|16938.5|16908.5|16931|16901|0
1713920700000|2024-04-24 01:05:00|16937.9|16907.9|16948.1|16918.1|16949.2|16919.2|16937.4|16907.4|0
1713921000000|2024-04-24 01:10:00|16948.6|16918.6|16948.9|16918.9|16948.9|16918.9|16947.5|16917.5|0
1713921300000|2024-04-24 01:15:00|16950.4|16945.4|17005.4|17000.4|17013.4|17008.4|16942.9|16937.9|4169
1713921600000|2024-04-24 01:20:00|17004.9|16999.9|17010.4|17005.4|17038.4|17033.4|16992.4|16987.4|3303
1713921900000|2024-04-24 01:25:00|17007.9|17002.9|17018.9|17013.9|17025.4|17020.4|16991.4|16986.4|3654
1713922200000|2024-04-24 01:30:00|17019.4|17014.4|16944.4|16939.4|17019.4|17014.4|16931.4|16926.4|9185
1713922500000|2024-04-24 01:35:00|16945.4|16940.4|16990.4|16985.4|17000.4|16995.4|16940.9|16935.9|3882
1713922800000|2024-04-24 01:40:00|16991.4|16986.4|16985.4|16980.4|17000.4|16995.4|16961.9|16956.9|4172
1713923100000|2024-04-24 01:45:00|16984.9|16979.9|17029.4|17024.4|17030.4|17025.4|16978.4|16973.4|3199
1713923400000|2024-04-24 01:50:00|17027.4|17022.4|17006.4|17001.4|17036.4|17031.4|17004.9|16999.9|3450
1713923700000|2024-04-24 01:55:00|17005.9|17000.9|16974.9|16969.9|17023.9|17018.9|16971.4|16966.4|2977
1713924000000|2024-04-24 02:00:00|16974.4|16969.4|16987.4|16982.4|16997.4|16992.4|16957.9|16952.9|3118
1713924300000|2024-04-24 02:05:00|16985.4|16980.4|17021.9|17016.9|17032.9|17027.9|16985.4|16980.4|3217
1713924600000|2024-04-24 02:10:00|17021.4|17016.4|17065.9|17060.9|17066.4|17061.4|17020.4|17015.4|4147
1713924900000|2024-04-24 02:15:00|17064.9|17059.9|17051.9|17046.9|17096.4|17091.4|17047.9|17042.9|4318
1713925200000|2024-04-24 02:20:00|17052.4|17047.4|17069.9|17064.9|17076.9|17071.9|17051.9|17046.9|2405
1713925500000|2024-04-24 02:25:00|17070.9|17065.9|17078.9|17073.9|17080.9|17075.9|17059.9|17054.9|2557
1713925800000|2024-04-24 02:30:00|17078.4|17073.4|17103.9|17098.9|17122.9|17117.9|17076.4|17071.4|4027
1713926100000|2024-04-24 02:35:00|17104.9|17099.9|17111.9|17106.9|17114.4|17109.4|17094.9|17089.9|2214
1713926400000|2024-04-24 02:40:00|17111.4|17106.4|17123.9|17118.9|17134.9|17129.9|17109.9|17104.9|5595
1713926700000|2024-04-24 02:45:00|17124.9|17119.9|17147.9|17142.9|17153.4|17148.4|17120.4|17115.4|2498
1713927000000|2024-04-24 02:50:00|17148.9|17143.9|17133.4|17128.4|17154.9|17149.9|17127.9|17122.9|1849
1713927300000|2024-04-24 02:55:00|17132.9|17127.9|17140.9|17135.9|17150.9|17145.9|17132.4|17127.4|2764
1713927600000|2024-04-24 03:00:00|17141.9|17136.9|17106.9|17101.9|17143.9|17138.9|17104.9|17099.9|3348
1713927900000|2024-04-24 03:05:00|17105.4|17100.4|17110.4|17105.4|17110.9|17105.9|17084.9|17079.9|2348
1713928200000|2024-04-24 03:10:00|17110.9|17105.9|17120|17115|17129.5|17124.5|17105.9|17100.9|4025
1713928500000|2024-04-24 03:15:00|17120.5|17115.5|17119|17114|17126.5|17121.5|17101.5|17096.5|2010
1713928800000|2024-04-24 03:20:00|17118.5|17113.5|17117.5|17112.5|17137.5|17132.5|17114.5|17109.5|1858
1713929100000|2024-04-24 03:25:00|17120|17115|17118|17113|17128.5|17123.5|17113|17108|748
1713929400000|2024-04-24 03:30:00|17118.5|17113.5|17098|17093|17127.5|17122.5|17097.5|17092.5|1002
1713929700000|2024-04-24 03:35:00|17097.5|17092.5|17099|17094|17101|17096|17085|17080|1168
1713930000000|2024-04-24 03:40:00|17099.5|17094.5|17093.5|17088.5|17100.5|17095.5|17086.5|17081.5|850
1713930300000|2024-04-24 03:45:00|17093|17088|17092.5|17087.5|17098|17093|17086.5|17081.5|626
1713930600000|2024-04-24 03:50:00|17093|17088|17109.5|17104.5|17110.5|17105.5|17091|17086|627
1713930900000|2024-04-24 03:55:00|17110.5|17105.5|17123.5|17118.5|17123.5|17118.5|17107.5|17102.5|868
1713931200000|2024-04-24 04:00:00|17134|17104|17133.6|17103.6|17136.3|17106.3|17133.6|17103.6|0
1713931500000|2024-04-24 04:05:00|17132.8|17102.8|17133.6|17103.6|17134.4|17104.4|17132.1|17102.1|0
1713931800000|2024-04-24 04:10:00|17133.4|17103.4|17116.7|17086.7|17133.4|17103.4|17116.2|17086.2|0
1713932100000|2024-04-24 04:15:00|17116.8|17086.8|17116.4|17086.4|17117|17087|17115.1|17085.1|0
1713932400000|2024-04-24 04:20:00|17116.1|17086.1|17117.3|17087.3|17117.7|17087.7|17115.6|17085.6|0
1713932700000|2024-04-24 04:25:00|17117.8|17087.8|17112.4|17082.4|17118|17088|17108.9|17078.9|0
1713933000000|2024-04-24 04:30:00|17112.3|17082.3|17110.2|17080.2|17112.5|17082.5|17109.9|17079.9|0
1713933300000|2024-04-24 04:35:00|17110.7|17080.7|17109.7|17079.7|17110.7|17080.7|17109.6|17079.6|0
1713933600000|2024-04-24 04:40:00|17109.2|17079.2|17112.7|17082.7|17112.7|17082.7|17108.4|17078.4|0
1713933900000|2024-04-24 04:45:00|17112.6|17082.6|17109.8|17079.8|17113.5|17083.5|17109.8|17079.8|0
1713934200000|2024-04-24 04:50:00|17110|17080|17109.8|17079.8|17110.3|17080.3|17109.3|17079.3|0
1713934500000|2024-04-24 04:55:00|17110|17080|17125.9|17095.9|17125.9|17095.9|17109.8|17079.8|0
1713934800000|2024-04-24 05:00:00|17130.3|17100.3|17145.5|17140.5|17145.5|17140.5|17105.5|17100.3|2009
1713935100000|2024-04-24 05:05:00|17146|17141|17151|17146|17159.5|17154.5|17140.5|17135.5|1277
1713935400000|2024-04-24 05:10:00|17151.5|17146.5|17178.5|17173.5|17180.5|17175.5|17148.5|17143.5|3224
1713935700000|2024-04-24 05:15:00|17177.5|17172.5|17181.5|17176.5|17189|17184|17162.5|17157.5|2398
1713936000000|2024-04-24 05:20:00|17183.5|17178.5|17182|17177|17189.5|17184.5|17168|17163|1826
1713936300000|2024-04-24 05:25:00|17181.5|17176.5|17172|17167|17183.5|17178.5|17167.5|17162.5|938
1713936600000|2024-04-24 05:30:00|17172.5|17167.5|17162|17157|17178.5|17173.5|17159.5|17154.5|1190
1713936900000|2024-04-24 05:35:00|17161|17156|17193|17188|17204.5|17199.5|17160.5|17155.5|2100
1713937200000|2024-04-24 05:40:00|17193.5|17188.5|17196|17191|17206|17201|17193|17188|1081
1713937500000|2024-04-24 05:45:00|17195.5|17190.5|17196.5|17191.5|17206.5|17201.5|17185|17180|1303
1713937800000|2024-04-24 05:50:00|17195.5|17190.5|17195|17190|17205.5|17200.5|17184|17179|903
1713938100000|2024-04-24 05:55:00|17195.5|17190.5|17199.5|17194.5|17204.5|17199.5|17189|17184|737
1713938400000|2024-04-24 06:00:00|17200|17195|17186.5|17181.5|17214.5|17209.5|17183.5|17178.5|1268
1713938700000|2024-04-24 06:05:00|17186|17181|17175.5|17170.5|17187.5|17182.5|17163.5|17158.5|1236
1713939000000|2024-04-24 06:10:00|17175|17170|17187|17182|17194|17189|17167|17162|1149
1713939300000|2024-04-24 06:15:00|17186.5|17181.5|17184|17179|17189.5|17184.5|17176.5|17171.5|836
1713939600000|2024-04-24 06:20:00|17184.5|17179.5|17179|17174|17184.5|17179.5|17172.5|17167.5|648
1713939900000|2024-04-24 06:25:00|17178.5|17173.5|17184.5|17179.5|17186.5|17181.5|17173.5|17168.5|643
1713940200000|2024-04-24 06:30:00|17182.5|17177.5|17208|17203|17208.5|17203.5|17182|17177|1116
1713940500000|2024-04-24 06:35:00|17207.5|17202.5|17217|17212|17226|17221|17204.5|17199.5|1899
1713940800000|2024-04-24 06:40:00|17216.5|17211.5|17223|17218|17231.5|17226.5|17215|17210|1336
1713941100000|2024-04-24 06:45:00|17222.5|17217.5|17208|17203|17225|17220|17204.5|17199.5|1479
1713941400000|2024-04-24 06:50:00|17207.5|17202.5|17222.5|17217.5|17223.5|17218.5|17204.5|17199.5|1237
1713941700000|2024-04-24 06:55:00|17223|17218|17217.5|17212.5|17223|17218|17211|17206|995
1713942000000|2024-04-24 07:00:00|17217|17212|17214|17209|17222.5|17217.5|17211|17206|1142
1713942300000|2024-04-24 07:05:00|17214.5|17209.5|17200|17195|17214.5|17209.5|17196.5|17191.5|1164
1713942600000|2024-04-24 07:10:00|17200.5|17195.5|17189|17184|17205.5|17200.5|17181.5|17176.5|1217
1713942900000|2024-04-24 07:15:00|17189.5|17184.5|17160|17155|17189.5|17184.5|17154|17149|2452
1713943200000|2024-04-24 07:20:00|17159.5|17154.5|17182.5|17177.5|17183.5|17178.5|17159|17154|1090
1713943500000|2024-04-24 07:25:00|17181|17176|17180|17175|17185.5|17180.5|17177.5|17172.5|678
1713943800000|2024-04-24 07:30:00|17180.5|17175.5|17185|17180|17186.5|17181.5|17174|17169|1022
1713944100000|2024-04-24 07:35:00|17184.5|17179.5|17177|17172|17185.5|17180.5|17173|17168|832
1713944400000|2024-04-24 07:40:00|17177.5|17172.5|17157|17152|17181.5|17176.5|17154.5|17149.5|1799
1713944700000|2024-04-24 07:45:00|17158|17153|17167.5|17162.5|17168.5|17163.5|17152.5|17147.5|1334
1713945000000|2024-04-24 07:50:00|17167|17162|17182.5|17177.5|17184|17179|17166.5|17161.5|1782
1713945300000|2024-04-24 07:55:00|17183|17178|17186.5|17181.5|17191.5|17186.5|17181.5|17176.5|1913
1713945600000|2024-04-24 08:00:00|17186|17181|17194|17189|17197.5|17192.5|17174|17169|2337
1713945900000|2024-04-24 08:05:00|17195|17190|17231|17226|17245.5|17240.5|17187|17182|3830
1713946200000|2024-04-24 08:10:00|17232|17227|17231.5|17226.5|17244|17239|17223.5|17218.5|12606
1713946500000|2024-04-24 08:15:00|17232.5|17227.5|17231.5|17226.5|17239.5|17234.5|17230.5|17225.5|9719
1713946800000|2024-04-24 08:20:00|17231|17226|17227|17222|17239|17234|17224|17219|1329
1713947100000|2024-04-24 08:25:00|17226|17221|17241|17236|17241|17236|17221.5|17216.5|2153
1713947400000|2024-04-24 08:30:00|17251.2|17221.2|17252.4|17222.4|17253.6|17223.6|17246.7|17216.7|17
1713947700000|2024-04-24 08:35:00|17251.9|17221.9|17253.1|17223.1|17253.4|17223.4|17250.7|17220.7|2250
1713948000000|2024-04-24 08:40:00|17253.6|17223.6|17256.3|17226.3|17256.8|17226.8|17251.1|17221.1|0
1713948300000|2024-04-24 08:45:00|17256|17226|17260.8|17230.8|17263.9|17233.9|17254.8|17224.8|0
1713948600000|2024-04-24 08:50:00|17261|17231|17252.8|17222.8|17262.3|17232.3|17252.3|17222.3|0
1713948900000|2024-04-24 08:55:00|17252.3|17222.3|17249.7|17219.7|17253.8|17223.8|17249.7|17219.7|0
1713949200000|2024-04-24 09:00:00|17250.2|17220.2|17252.4|17222.4|17252.6|17222.6|17248.9|17218.9|0
1713949500000|2024-04-24 09:05:00|17251.9|17221.9|17250|17220|17253.9|17223.9|17249|17219|0
1713949800000|2024-04-24 09:10:00|17250.2|17220.2|17253.8|17223.8|17256.6|17226.6|17249.7|17219.7|0
1713950100000|2024-04-24 09:15:00|17239|17231|17229|17221|17242|17234|17223.5|17215.5|336
1713950400000|2024-04-24 09:20:00|17228.5|17220.5|17224|17216|17229|17221|17221.5|17213.5|109
1713950700000|2024-04-24 09:25:00|17224.5|17216.5|17229.5|17221.5|17232.5|17224.5|17220|17212|93
1713951000000|2024-04-24 09:30:00|17229|17221|17229|17221|17236|17228|17227|17219|136
1713951300000|2024-04-24 09:35:00|17229.5|17221.5|17226.5|17218.5|17234|17226|17225.5|17217.5|76
1713951600000|2024-04-24 09:40:00|17227|17219|17227.5|17219.5|17232|17224|17226.5|17218.5|397
1713951900000|2024-04-24 09:45:00|17228|17220|17226.5|17218.5|17231|17223|17224|17216|86
1713952200000|2024-04-24 09:50:00|17227|17219|17224.5|17216.5|17227|17219|17219|17211|109
1713952500000|2024-04-24 09:55:00|17224|17216|17221.5|17213.5|17229.5|17221.5|17220.5|17212.5|53
1713952800000|2024-04-24 10:00:00|17221|17213|17226.5|17218.5|17228|17220|17217|17209|592
1713953100000|2024-04-24 10:05:00|17227.5|17219.5|17222|17214|17228|17220|17219|17211|52
1713953400000|2024-04-24 10:10:00|17222.5|17214.5|17223.5|17215.5|17227|17219|17220.5|17212.5|33
1713953700000|2024-04-24 10:15:00|17223|17215|17221|17213|17227|17219|17219|17211|48
1713954000000|2024-04-24 10:20:00|17221.5|17213.5|17218.5|17210.5|17224.5|17216.5|17217|17209|68
1713954300000|2024-04-24 10:25:00|17217.5|17209.5|17220|17212|17223|17215|17217|17209|50
1713954600000|2024-04-24 10:30:00|17219.5|17211.5|17218|17210|17223|17215|17217.5|17209.5|43
1713954900000|2024-04-24 10:35:00|17217.5|17209.5|17206.5|17198.5|17217.5|17209.5|17206.5|17198.5|71
1713955200000|2024-04-24 10:40:00|17207|17199|17215.5|17207.5|17216|17208|17207|17199|81
1713955500000|2024-04-24 10:45:00|17215|17207|17215.5|17207.5|17219.5|17211.5|17213.5|17205.5|43
1713955800000|2024-04-24 10:50:00|17216|17208|17214|17206|17217.5|17209.5|17211.5|17203.5|36
1713956100000|2024-04-24 10:55:00|17214.5|17206.5|17208|17200|17216|17208|17208|17200|39
1713956400000|2024-04-24 11:00:00|17207.5|17199.5|17209.5|17201.5|17211.5|17203.5|17204.5|17196.5|85
1713956700000|2024-04-24 11:05:00|17209|17201|17208.5|17200.5|17210.5|17202.5|17207|17199|27
1713957000000|2024-04-24 11:10:00|17209|17201|17212|17204|17212.5|17204.5|17208.5|17200.5|31
1713957300000|2024-04-24 11:15:00|17212.5|17204.5|17205|17197|17214.5|17206.5|17202|17194|106
1713957600000|2024-04-24 11:20:00|17205.5|17197.5|17211|17203|17211|17203|17198.5|17190.5|54
1713957900000|2024-04-24 11:25:00|17210.5|17202.5|17208.5|17200.5|17210.5|17202.5|17205.5|17197.5|29
1713958200000|2024-04-24 11:30:00|17208|17200|17213|17205|17220.5|17212.5|17207|17199|53
1713958500000|2024-04-24 11:35:00|17213.5|17205.5|17213|17205|17219|17211|17208|17200|80
1713958800000|2024-04-24 11:40:00|17212.5|17204.5|17209.5|17201.5|17212.5|17204.5|17208.5|17200.5|64
1713959100000|2024-04-24 11:45:00|17210|17202|17213.5|17205.5|17214|17206|17208.5|17200.5|74
1713959400000|2024-04-24 11:50:00|17213|17205|17218.5|17210.5|17220|17212|17209.5|17201.5|52
1713959700000|2024-04-24 11:55:00|17219|17211|17220.5|17212.5|17221.5|17213.5|17214.5|17206.5|53
1713960000000|2024-04-24 12:00:00|17220|17212|17213.5|17205.5|17223|17215|17212.5|17204.5|85
1713960300000|2024-04-24 12:05:00|17213|17205|17210.5|17202.5|17215|17207|17209.5|17201.5|34
1713960600000|2024-04-24 12:10:00|17211|17203|17205.5|17197.5|17214.5|17206.5|17201|17193|125
1713960900000|2024-04-24 12:15:00|17206|17198|17204|17196|17209.5|17201.5|17202|17194|66
1713961200000|2024-04-24 12:20:00|17203|17195|17202.5|17194.5|17205.5|17197.5|17197|17189|74
1713961500000|2024-04-24 12:25:00|17203|17195|17203.5|17195.5|17207|17199|17200.5|17192.5|402
1713961800000|2024-04-24 12:30:00|17204|17196|17213.5|17205.5|17233|17225|17200|17192|213
1713962100000|2024-04-24 12:35:00|17213|17205|17212.5|17204.5|17213|17205|17203.5|17195.5|93
1713962400000|2024-04-24 12:40:00|17213|17205|17192.5|17184.5|17219|17211|17192.5|17184.5|207
1713962700000|2024-04-24 12:45:00|17191.5|17183.5|17181|17173|17192.5|17184.5|17179|17171|227
1713963000000|2024-04-24 12:50:00|17180.5|17172.5|17180|17172|17181.5|17173.5|17176.5|17168.5|106
1713963300000|2024-04-24 12:55:00|17179|17171|17174.5|17166.5|17181|17173|17170.5|17162.5|208
1713963600000|2024-04-24 13:00:00|17174|17166|17174.5|17166.5|17178|17170|17168|17160|313
1713963900000|2024-04-24 13:05:00|17174|17166|17171.5|17163.5|17180.5|17172.5|17171.5|17163.5|84
1713964200000|2024-04-24 13:10:00|17172|17164|17174.5|17166.5|17178|17170|17165|17157|158
1713964500000|2024-04-24 13:15:00|17174|17166|17171|17163|17174|17166|17167.5|17159.5|107
1713964800000|2024-04-24 13:20:00|17170.5|17162.5|17182.5|17174.5|17182.5|17174.5|17169.5|17161.5|106
1713965100000|2024-04-24 13:25:00|17183|17175|17182.5|17174.5|17184.5|17176.5|17178|17170|90
1713965400000|2024-04-24 13:30:00|17183|17175|17182.5|17174.5|17206|17198|17170|17162|1113
1713965700000|2024-04-24 13:35:00|17183|17175|17164.5|17156.5|17192|17184|17157|17149|640
1713966000000|2024-04-24 13:40:00|17165.5|17157.5|17185.5|17177.5|17186.5|17178.5|17159.5|17151.5|944
1713966300000|2024-04-24 13:45:00|17185|17177|17167.5|17159.5|17187.5|17179.5|17159.5|17151.5|393
1713966600000|2024-04-24 13:50:00|17167|17159|17176|17168|17176|17168|17149.5|17141.5|353
1713966900000|2024-04-24 13:55:00|17176.5|17168.5|17158|17150|17181.5|17173.5|17155.5|17147.5|330
1713967200000|2024-04-24 14:00:00|17158.5|17150.5|17150|17142|17163.5|17155.5|17144.5|17136.5|322
1713967500000|2024-04-24 14:05:00|17149.5|17141.5|17163.5|17155.5|17165.5|17157.5|17144.5|17136.5|241
1713967800000|2024-04-24 14:10:00|17164|17156|17146|17138|17164|17156|17146|17138|104
1713968100000|2024-04-24 14:15:00|17147|17139|17154.5|17146.5|17158.5|17150.5|17142.5|17134.5|149
1713968400000|2024-04-24 14:20:00|17155|17147|17152.5|17144.5|17158.5|17150.5|17146|17138|88
1713968700000|2024-04-24 14:25:00|17153|17145|17162.5|17154.5|17169.5|17161.5|17152|17144|122
1713969000000|2024-04-24 14:30:00|17163|17155|17154|17146|17169.5|17161.5|17152|17144|204
1713969300000|2024-04-24 14:35:00|17153.5|17145.5|17150.5|17142.5|17163.5|17155.5|17148|17140|252
1713969600000|2024-04-24 14:40:00|17150|17142|17139.5|17131.5|17151|17143|17138|17130|302
1713969900000|2024-04-24 14:45:00|17139|17131|17133.5|17125.5|17141.5|17133.5|17132|17124|190
1713970200000|2024-04-24 14:50:00|17133|17125|17134|17126|17136.5|17128.5|17126.5|17118.5|180
1713970500000|2024-04-24 14:55:00|17133|17125|17142|17134|17142|17134|17129.5|17121.5|127
1713970800000|2024-04-24 15:00:00|17141.5|17133.5|17138.5|17130.5|17146|17138|17137.5|17129.5|192
1713971100000|2024-04-24 15:05:00|17139|17131|17130|17122|17143|17135|17128|17120|133
1713971400000|2024-04-24 15:10:00|17130.5|17122.5|17122.5|17114.5|17131|17123|17122|17114|153
1713971700000|2024-04-24 15:15:00|17123|17115|17129|17121|17131|17123|17120|17112|115
1713972000000|2024-04-24 15:20:00|17128.5|17120.5|17118.5|17110.5|17129.5|17121.5|17118|17110|101
1713972300000|2024-04-24 15:25:00|17119|17111|17136.5|17128.5|17136.5|17128.5|17117|17109|183
1713972600000|2024-04-24 15:30:00|17137|17129|17136.5|17128.5|17139.5|17131.5|17132|17124|128
1713972900000|2024-04-24 15:35:00|17137|17129|17136.5|17128.5|17139|17131|17134|17126|127
1713973200000|2024-04-24 15:40:00|17136|17128|17117|17109|17137.5|17129.5|17114|17106|102
1713973500000|2024-04-24 15:45:00|17117.5|17109.5|17120.5|17112.5|17121.5|17113.5|17113.5|17105.5|101
1713973800000|2024-04-24 15:50:00|17120|17112|17118|17110|17120|17112|17112|17104|103
1713974100000|2024-04-24 15:55:00|17117.5|17109.5|17114.5|17106.5|17118.5|17110.5|17110.5|17102.5|104
1713974400000|2024-04-24 16:00:00|17114|17106|17125|17117|17129|17121|17110.5|17102.5|72
1713974700000|2024-04-24 16:05:00|17124.5|17116.5|17119.5|17111.5|17125.5|17117.5|17118|17110|49
1713975000000|2024-04-24 16:10:00|17120|17112|17120.5|17112.5|17121|17113|17116.5|17108.5|52
1713975300000|2024-04-24 16:15:00|17121|17113|17127|17119|17128.5|17120.5|17121|17113|51
1713975600000|2024-04-24 16:20:00|17127.5|17119.5|17128.5|17120.5|17131.5|17123.5|17126|17118|67
1713975900000|2024-04-24 16:25:00|17129|17121|17132|17124|17133.5|17125.5|17127.5|17119.5|71
1713976200000|2024-04-24 16:30:00|17131.5|17123.5|17121.5|17113.5|17131.5|17123.5|17120|17112|66
1713976500000|2024-04-24 16:35:00|17121|17113|17120.5|17112.5|17126|17118|17120|17112|54
1713976800000|2024-04-24 16:40:00|17120|17112|17119|17111|17122.5|17114.5|17117.5|17109.5|52
1713977100000|2024-04-24 16:45:00|17119.5|17111.5|17122|17114|17123.5|17115.5|17117.5|17109.5|108
1713977400000|2024-04-24 16:50:00|17122.5|17114.5|17129.5|17121.5|17131|17123|17120.5|17112.5|50
1713977700000|2024-04-24 16:55:00|17129|17121|17131|17123|17131.5|17123.5|17128|17120|40
1713978000000|2024-04-24 17:00:00|17130.5|17122.5|17134.5|17126.5|17135.5|17127.5|17127.5|17119.5|41
1713978300000|2024-04-24 17:05:00|17135|17127|17135|17127|17139|17131|17132.5|17124.5|37
1713978600000|2024-04-24 17:10:00|17134.5|17126.5|17135|17127|17137.5|17129.5|17130.5|17122.5|45
1713978900000|2024-04-24 17:15:00|17134.5|17126.5|17137.5|17129.5|17139.5|17131.5|17132.5|17124.5|40
1713979200000|2024-04-24 17:20:00|17138|17130|17144.5|17136.5|17146|17138|17135.5|17127.5|147
1713979500000|2024-04-24 17:25:00|17144|17136|17147.5|17139.5|17148.5|17140.5|17143|17135|124
1713979800000|2024-04-24 17:30:00|17148|17140|17150.5|17142.5|17155.5|17147.5|17146|17138|164
1713980100000|2024-04-24 17:35:00|17150|17142|17152.5|17144.5|17159|17151|17150|17142|154
1713980400000|2024-04-24 17:40:00|17152|17144|17160.5|17152.5|17161|17153|17150|17142|90
1713980700000|2024-04-24 17:45:00|17160|17152|17156.5|17148.5|17162|17154|17156|17148|58
1713981000000|2024-04-24 17:50:00|17157|17149|17158.5|17150.5|17160.5|17152.5|17154.5|17146.5|27
1713981300000|2024-04-24 17:55:00|17158|17150|17160.5|17152.5|17165.5|17157.5|17157.5|17149.5|44
1713981600000|2024-04-24 18:00:00|17161|17153|17159|17151|17161|17153|17154.5|17146.5|36
1713981900000|2024-04-24 18:05:00|17158.5|17150.5|17156.5|17148.5|17159.5|17151.5|17150|17142|36
1713982200000|2024-04-24 18:10:00|17156|17148|17150.5|17142.5|17158.5|17150.5|17149.5|17141.5|17
1713982500000|2024-04-24 18:15:00|17151|17143|17152.5|17144.5|17155.5|17147.5|17149.5|17141.5|23
1713982800000|2024-04-24 18:20:00|17152|17144|17159|17151|17161|17153|17150.5|17142.5|15
1713983100000|2024-04-24 18:25:00|17158.5|17150.5|17161.5|17153.5|17165|17157|17157.5|17149.5|26
1713983400000|2024-04-24 18:30:00|17161|17153|17165.5|17157.5|17165.5|17157.5|17154.5|17146.5|174
1713983700000|2024-04-24 18:35:00|17165|17157|17170.5|17162.5|17175.5|17167.5|17164|17156|156
1713984000000|2024-04-24 18:40:00|17170|17162|17182|17174|17183|17175|17168|17160|56
1713984300000|2024-04-24 18:45:00|17181.5|17173.5|17175.5|17167.5|17181.5|17173.5|17173.5|17165.5|40
1713984600000|2024-04-24 18:50:00|17175|17167|17173.5|17165.5|17176|17168|17168.5|17160.5|86
1713984900000|2024-04-24 18:55:00|17173|17165|17176.8|17146.8|17182|17174|17168|17146.8|170
1713985200000|2024-04-24 19:00:00|17176.7|17146.7|17176|17146|17177.8|17147.8|17173.3|17143.3|0
1713985500000|2024-04-24 19:05:00|17176.1|17146.1|17184.6|17154.6|17185|17155|17175.7|17145.7|0
1713985800000|2024-04-24 19:10:00|17184.4|17154.4|17189.1|17159.1|17192|17162|17184.3|17154.3|0
1713986100000|2024-04-24 19:15:00|17188.9|17158.9|17188.8|17158.8|17189.5|17159.5|17185.6|17155.6|0
1713986400000|2024-04-24 19:20:00|17188.7|17158.7|17198.9|17168.9|17199|17169|17188.6|17158.6|0
1713986700000|2024-04-24 19:25:00|17199|17169|17195.3|17165.3|17205.6|17175.6|17195.1|17165.1|0
1713987000000|2024-04-24 19:30:00|17195.1|17165.1|17199.3|17169.3|17199.6|17169.6|17193.6|17163.6|0
1713987300000|2024-04-24 19:35:00|17199.5|17169.5|17196|17166|17199.6|17169.6|17193|17163|0
1713987600000|2024-04-24 19:40:00|17196.1|17166.1|17196.2|17166.2|17199.7|17169.7|17193.7|17163.7|0
1713987900000|2024-04-24 19:45:00|17198.7|17168.7|17196|17166|17199.9|17169.9|17192.7|17162.7|0
1713988200000|2024-04-24 19:50:00|17195.6|17165.6|17196|17166|17199.9|17169.9|17193.1|17163.1|0
1713988500000|2024-04-24 19:55:00|17196.2|17166.2|17195.8|17165.8|17210.2|17180.2|17188.5|17158.5|0
1713988800000|2024-04-24 20:00:00|17194.3|17164.3|17196.7|17166.7|17201|17171|17188.1|17158.1|0
1713989100000|2024-04-24 20:05:00|17197.2|17167.2|17159.5|17129.5|17197.3|17167.3|17145.6|17115.6|0
1713989400000|2024-04-24 20:10:00|17158.8|17128.8|17152.5|17122.5|17160.6|17130.6|17151.5|17121.5|0
1713989700000|2024-04-24 20:15:00|17152|17122|17146.5|17116.5|17153.8|17123.8|17145.5|17115.5|0
1713990000000|2024-04-24 20:20:00|17146|17116|17128.9|17098.9|17146|17116|17124.6|17094.6|0
1713990300000|2024-04-24 20:25:00|17129.9|17099.9|17139|17109|17150.8|17120.8|17117.8|17087.8|0
1713990600000|2024-04-24 20:30:00|17144.3|17114.3|17137.9|17107.9|17144.9|17114.9|17135.7|17105.7|0
1713990900000|2024-04-24 20:35:00|17137.6|17107.6|17137.1|17107.1|17140.8|17110.8|17135.7|17105.7|0
1713991200000|2024-04-24 20:40:00|17137.3|17107.3|17134.9|17104.9|17140.6|17110.6|17132|17102|0
1713991500000|2024-04-24 20:45:00|17135.7|17105.7|17140.6|17110.6|17141.6|17111.6|17135.2|17105.2|0
1713991800000|2024-04-24 20:50:00|17141.1|17111.1|17143.3|17113.3|17143.3|17113.3|17138.4|17108.4|0
1713992100000|2024-04-24 20:55:00|17143.8|17113.8|17138.7|17108.7|17143.8|17113.8|17134.1|17104.1|0
1713992400000|2024-04-24 21:00:00|17131.1|17101.1|17130.4|17100.4|17132.2|17102.2|17128.4|17098.4|0
1713992700000|2024-04-24 21:05:00|17130.2|17100.2|17123.1|17093.1|17131.6|17101.6|17123.1|17093.1|0
1713993000000|2024-04-24 21:10:00|17122.8|17092.8|17107.2|17077.2|17123.3|17093.3|17107.2|17077.2|0
1713993300000|2024-04-24 21:15:00|17111.4|17081.4|17112.5|17082.5|17114.1|17084.1|17107.2|17077.2|0
1713993600000|2024-04-24 21:20:00|17112.6|17082.6|17112.9|17082.9|17113.7|17083.7|17110.2|17080.2|0
1713993900000|2024-04-24 21:25:00|17113.2|17083.2|17108.3|17078.3|17113.2|17083.2|17108.3|17078.3|0
1713994200000|2024-04-24 21:30:00|17108.5|17078.5|17097|17067|17109.2|17079.2|17097|17067|0
1713994500000|2024-04-24 21:35:00|17097.3|17067.3|17093.9|17063.9|17097.5|17067.5|17093.6|17063.6|0
1713994800000|2024-04-24 21:40:00|17093.2|17063.2|17097.5|17067.5|17097.5|17067.5|17091.7|17061.7|0
1713995100000|2024-04-24 21:45:00|17098|17068|17093.1|17063.1|17098|17068|17093.1|17063.1|0
1713995400000|2024-04-24 21:50:00|17093.3|17063.3|17093.2|17063.2|17095.1|17065.1|17091.1|17061.1|0
1713995700000|2024-04-24 21:55:00|17092.8|17062.8|17094|17064|17094.2|17064.2|17092.2|17062.2|0
1713996000000|2024-04-24 22:00:00|17096.5|17066.5|17101.1|17071.1|17104|17074|17094|17064|0
1713996300000|2024-04-24 22:05:00|17101.6|17071.6|17106.9|17076.9|17106.9|17076.9|17101.1|17071.1|0
1713996600000|2024-04-24 22:10:00|17105.9|17075.9|17106.3|17076.3|17108.4|17078.4|17103|17073|0
1713996900000|2024-04-24 22:15:00|17105.3|17075.3|17105.6|17075.6|17106.3|17076.3|17101.4|17071.4|0
1713997200000|2024-04-24 22:20:00|17105.9|17075.9|17111.1|17081.1|17111.6|17081.6|17105.6|17075.6|0
1713997500000|2024-04-24 22:25:00|17110.9|17080.9|17119.8|17089.8|17119.8|17089.8|17110.8|17080.8|0
1713997800000|2024-04-24 22:30:00|17120.3|17090.3|17115.1|17085.1|17120.9|17090.9|17114|17084|0
1713998100000|2024-04-24 22:35:00|17115.6|17085.6|17111.1|17081.1|17116.2|17086.2|17110.3|17080.3|0
1713998400000|2024-04-24 22:40:00|17111.3|17081.3|17115.9|17085.9|17116.7|17086.7|17110.8|17080.8|0
1713998700000|2024-04-24 22:45:00|17129.5|17099.5|17130.9|17100.9|17131.2|17101.2|17129|17099|0
1713999000000|2024-04-24 22:50:00|17131.4|17101.4|17127.6|17097.6|17131.4|17101.4|17127.6|17097.6|0
1713999300000|2024-04-24 22:55:00|17127.9|17097.9|17127.6|17097.6|17128.7|17098.7|17127.1|17097.1|0
1713999600000|2024-04-24 23:00:00|17115.2|17085.2|17101.9|17071.9|17117.7|17087.7|17101.1|17071.1|0
1713999900000|2024-04-24 23:05:00|17101.4|17071.4|17122.3|17092.3|17123|17093|17100.3|17070.3|0
1714000200000|2024-04-24 23:10:00|17122.8|17092.8|17125.5|17095.5|17127.2|17097.2|17122.8|17092.8|0
1714000500000|2024-04-24 23:15:00|17126|17096|17123.4|17093.4|17126.1|17096.1|17121.8|17091.8|0
1714000800000|2024-04-24 23:20:00|17122.9|17092.9|17122|17092|17123.4|17093.4|17121.8|17091.8|0
1714001100000|2024-04-24 23:25:00|17122.5|17092.5|17124.8|17094.8|17124.8|17094.8|17121.5|17091.5|0
1714001400000|2024-04-24 23:30:00|17125|17095|17122.8|17092.8|17126.7|17096.7|17122.3|17092.3|0
1714001700000|2024-04-24 23:35:00|17122.3|17092.3|17124|17094|17124.6|17094.6|17122.3|17092.3|0
1714002000000|2024-04-24 23:40:00|17123.7|17093.7|17122.7|17092.7|17124|17094|17122.4|17092.4|0
1714002300000|2024-04-24 23:45:00|17131.6|17101.6|17128.4|17098.4|17132.2|17102.2|17128.4|17098.4|0
1714002600000|2024-04-24 23:50:00|17128.6|17098.6|17124.1|17094.1|17128.7|17098.7|17122.5|17092.5|0
1714002900000|2024-04-24 23:55:00|17124.3|17094.3|17129.5|17099.5|17130|17100|17124.3|17094.3|0
1714003200000|2024-04-25 00:00:00|17121.7|17091.7|17134.6|17104.6|17135.7|17105.7|17121.7|17091.7|0
1714003500000|2024-04-25 00:05:00|17135.1|17105.1|17131|17101|17135.9|17105.9|17130.2|17100.2|0
1714003800000|2024-04-25 00:10:00|17130.5|17100.5|17126.9|17096.9|17130.5|17100.5|17124.4|17094.4|0
1714004100000|2024-04-25 00:15:00|17127.4|17097.4|17126.9|17096.9|17127.7|17097.7|17124.4|17094.4|0
1714004400000|2024-04-25 00:20:00|17127.4|17097.4|17127.8|17097.8|17128.8|17098.8|17127.2|17097.2|0
1714004700000|2024-04-25 00:25:00|17128.6|17098.6|17131.9|17101.9|17132|17102|17126.6|17096.6|0
1714005000000|2024-04-25 00:30:00|17132|17102|17138.8|17108.8|17138.8|17108.8|17131.4|17101.4|0
1714005300000|2024-04-25 00:35:00|17138.6|17108.6|17140.8|17110.8|17141.4|17111.4|17136.3|17106.3|0
1714005600000|2024-04-25 00:40:00|17140.9|17110.9|17140.7|17110.7|17141|17111|17139.1|17109.1|0
1714005900000|2024-04-25 00:45:00|17144.3|17114.3|17145.7|17115.7|17146.5|17116.5|17142|17112|0
1714006200000|2024-04-25 00:50:00|17146|17116|17144.3|17114.3|17146.5|17116.5|17143.8|17113.8|0
1714006500000|2024-04-25 00:55:00|17144.5|17114.5|17155.5|17125.5|17155.8|17125.8|17141.8|17111.8|0
1714006800000|2024-04-25 01:00:00|17151.8|17121.8|17151.1|17121.1|17153.1|17123.1|17150.1|17120.1|0
1714007100000|2024-04-25 01:05:00|17150.8|17120.8|17142.3|17112.3|17154.7|17124.7|17142.1|17112.1|0
1714007400000|2024-04-25 01:10:00|17142.1|17112.1|17132.8|17102.8|17142.1|17112.1|17132.1|17102.1|0
1714007700000|2024-04-25 01:15:00|17132.1|17102.1|17152.5|17147.5|17155|17150|17088|17083|3973
1714008000000|2024-04-25 01:20:00|17152|17147|17160|17155|17163.5|17158.5|17135|17130|2347
1714008300000|2024-04-25 01:25:00|17159.5|17154.5|17175|17170|17181|17176|17153|17148|1712
1714008600000|2024-04-25 01:30:00|17174.5|17169.5|17137.5|17132.5|17188|17183|17124|17119|5931
1714008900000|2024-04-25 01:35:00|17137|17132|17156.5|17151.5|17164|17159|17115.5|17110.5|3782
1714009200000|2024-04-25 01:40:00|17158|17153|17138.5|17133.5|17163.5|17158.5|17127|17122|2865
1714009500000|2024-04-25 01:45:00|17138|17133|17145|17140|17157|17152|17114|17109|2618
1714009800000|2024-04-25 01:50:00|17145.5|17140.5|17219.5|17214.5|17219.5|17214.5|17139|17134|5103
1714010100000|2024-04-25 01:55:00|17220.5|17215.5|17215|17210|17228|17223|17202.5|17197.5|3745
1714010400000|2024-04-25 02:00:00|17217.5|17212.5|17305.5|17300.5|17307.5|17302.5|17203|17198|5957
1714010700000|2024-04-25 02:05:00|17305|17300|17333.5|17328.5|17344.5|17339.5|17283|17278|5253
1714011000000|2024-04-25 02:10:00|17332.5|17327.5|17275|17270|17332.5|17327.5|17268.5|17263.5|2816
1714011300000|2024-04-25 02:15:00|17273.5|17268.5|17270|17265|17292.5|17287.5|17253.5|17248.5|4995
1714011600000|2024-04-25 02:20:00|17269.5|17264.5|17300|17295|17315|17310|17265.5|17260.5|2135
1714011900000|2024-04-25 02:25:00|17300.5|17295.5|17354|17349|17357|17352|17296.5|17291.5|2818
1714012200000|2024-04-25 02:30:00|17353|17348|17383|17378|17413.5|17408.5|17349.5|17344.5|5574
1714012500000|2024-04-25 02:35:00|17383.5|17378.5|17390.5|17385.5|17398|17393|17360|17355|2775
1714012800000|2024-04-25 02:40:00|17389.5|17384.5|17406|17401|17408.5|17403.5|17370.5|17365.5|2140
1714013100000|2024-04-25 02:45:00|17405|17400|17426|17421|17437.5|17432.5|17396.5|17391.5|2860
1714013400000|2024-04-25 02:50:00|17426.5|17421.5|17432.5|17427.5|17462|17457|17410.5|17405.5|3058
1714013700000|2024-04-25 02:55:00|17433|17428|17417|17412|17444|17439|17415.5|17410.5|2103
1714014000000|2024-04-25 03:00:00|17416.5|17411.5|17434.5|17429.5|17440.5|17435.5|17407.5|17402.5|2266
1714014300000|2024-04-25 03:05:00|17433|17428|17399|17394|17433.5|17428.5|17393.5|17388.5|2486
1714014600000|2024-04-25 03:10:00|17398.5|17393.5|17373.5|17368.5|17420|17415|17369.5|17364.5|2163
1714014900000|2024-04-25 03:15:00|17375|17370|17367|17362|17387.5|17382.5|17362.5|17357.5|1634
1714015200000|2024-04-25 03:20:00|17366.5|17361.5|17343|17338|17374|17369|17341.5|17336.5|1791
1714015500000|2024-04-25 03:25:00|17342.5|17337.5|17336.5|17331.5|17354.5|17349.5|17327.5|17322.5|2886
1714015800000|2024-04-25 03:30:00|17335|17330|17280|17275|17341.5|17336.5|17279.5|17274.5|2315
1714016100000|2024-04-25 03:35:00|17281|17276|17295|17290|17298|17293|17258|17253|2851
1714016400000|2024-04-25 03:40:00|17292.5|17287.5|17300.5|17295.5|17315.5|17310.5|17288.5|17283.5|1769
1714016700000|2024-04-25 03:45:00|17299|17294|17302.5|17297.5|17306.5|17301.5|17284.5|17279.5|1172
1714017000000|2024-04-25 03:50:00|17301.5|17296.5|17302.5|17297.5|17310.5|17305.5|17296|17291|865
1714017300000|2024-04-25 03:55:00|17302|17297|17318.5|17313.5|17321|17316|17301.5|17296.5|1055
1714017600000|2024-04-25 04:00:00|17327.5|17297.5|17324.6|17294.6|17328|17298|17324.6|17294.6|1
1714017900000|2024-04-25 04:05:00|17324.9|17294.9|17322.3|17292.3|17325.4|17295.4|17322.3|17292.3|0
1714018200000|2024-04-25 04:10:00|17322.5|17292.5|17323.2|17293.2|17323.4|17293.4|17321.8|17291.8|0
1714018500000|2024-04-25 04:15:00|17323.1|17293.1|17322.3|17292.3|17323.5|17293.5|17322.3|17292.3|0
1714018800000|2024-04-25 04:20:00|17322|17292|17322.3|17292.3|17322.8|17292.8|17321.7|17291.7|0
1714019100000|2024-04-25 04:25:00|17322.4|17292.4|17321|17291|17322.4|17292.4|17320.7|17290.7|0
1714019400000|2024-04-25 04:30:00|17321.2|17291.2|17324.9|17294.9|17324.9|17294.9|17321.2|17291.2|0
1714019700000|2024-04-25 04:35:00|17324.4|17294.4|17328.5|17298.5|17328.5|17298.5|17324.4|17294.4|0
1714020000000|2024-04-25 04:40:00|17328.6|17298.6|17326.2|17296.2|17328.6|17298.6|17326.2|17296.2|0
1714020300000|2024-04-25 04:45:00|17326.7|17296.7|17322.9|17292.9|17326.7|17296.7|17322.4|17292.4|0
1714020600000|2024-04-25 04:50:00|17323.4|17293.4|17322.5|17292.5|17323.7|17293.7|17322.4|17292.4|0
1714020900000|2024-04-25 04:55:00|17322.8|17292.8|17324.8|17294.8|17324.8|17294.8|17322.8|17292.8|0
1714021200000|2024-04-25 05:00:00|17324.7|17294.7|17270.5|17265.5|17324.7|17310|17252.5|17247.5|2383
1714021500000|2024-04-25 05:05:00|17270|17265|17269|17264|17289.5|17284.5|17265|17260|1307
1714021800000|2024-04-25 05:10:00|17268.5|17263.5|17297|17292|17299.5|17294.5|17265.5|17260.5|1383
1714022100000|2024-04-25 05:15:00|17296.5|17291.5|17269|17264|17299|17294|17266.5|17261.5|1646
1714022400000|2024-04-25 05:20:00|17268.5|17263.5|17267|17262|17277|17272|17248|17243|1282
1714022700000|2024-04-25 05:25:00|17267.5|17262.5|17277.5|17272.5|17281.5|17276.5|17259.5|17254.5|1579
1714023000000|2024-04-25 05:30:00|17278|17273|17298|17293|17304|17299|17277.5|17272.5|1568
1714023300000|2024-04-25 05:35:00|17298.5|17293.5|17283|17278|17302.5|17297.5|17281.5|17276.5|1081
1714023600000|2024-04-25 05:40:00|17282.5|17277.5|17273.5|17268.5|17290.5|17285.5|17266.5|17261.5|1134
1714023900000|2024-04-25 05:45:00|17274|17269|17258.5|17253.5|17279|17274|17254.5|17249.5|1251
1714024200000|2024-04-25 05:50:00|17257.5|17252.5|17233.5|17228.5|17260.5|17255.5|17224|17219|1817
1714024500000|2024-04-25 05:55:00|17232.5|17227.5|17254.5|17249.5|17256.5|17251.5|17227|17222|1597
1714024800000|2024-04-25 06:00:00|17255|17250|17225.5|17220.5|17255|17250|17225.5|17220.5|1391
1714025100000|2024-04-25 06:05:00|17224.5|17219.5|17233|17228|17240|17235|17207.5|17202.5|1767
1714025400000|2024-04-25 06:10:00|17234|17229|17240.5|17235.5|17244.5|17239.5|17226.5|17221.5|1185
1714025700000|2024-04-25 06:15:00|17239|17234|17257|17252|17260.5|17255.5|17234.5|17229.5|1424
1714026000000|2024-04-25 06:20:00|17256.5|17251.5|17255|17250|17268.5|17263.5|17246.5|17241.5|1758
1714026300000|2024-04-25 06:25:00|17255.5|17250.5|17239.5|17234.5|17257.5|17252.5|17233.5|17228.5|4098
1714026600000|2024-04-25 06:30:00|17240.5|17235.5|17262.5|17257.5|17266|17261|17238|17233|2741
1714026900000|2024-04-25 06:35:00|17263|17258|17274.5|17269.5|17278|17273|17247|17242|4329
1714027200000|2024-04-25 06:40:00|17274|17269|17277.5|17272.5|17295.5|17290.5|17271|17266|3042
1714027500000|2024-04-25 06:45:00|17277|17272|17279|17274|17285.5|17280.5|17268.5|17263.5|2850
1714027800000|2024-04-25 06:50:00|17279.5|17274.5|17287|17282|17291|17286|17277.5|17272.5|1626
1714028100000|2024-04-25 06:55:00|17286|17281|17306|17301|17306.5|17301.5|17285.5|17280.5|2620
1714028400000|2024-04-25 07:00:00|17303.5|17298.5|17309.5|17304.5|17311|17306|17289|17284|2967
1714028700000|2024-04-25 07:05:00|17310|17305|17306.5|17301.5|17314|17309|17301.5|17296.5|1607
1714029000000|2024-04-25 07:10:00|17307|17302|17305.5|17300.5|17312.5|17307.5|17303.5|17298.5|1876
1714029300000|2024-04-25 07:15:00|17306.5|17301.5|17288.5|17283.5|17307|17302|17287.5|17282.5|1208
1714029600000|2024-04-25 07:20:00|17288|17283|17284.5|17279.5|17290.5|17285.5|17268.5|17263.5|1661
1714029900000|2024-04-25 07:25:00|17284|17279|17267.5|17262.5|17284|17279|17264|17259|1301
1714030200000|2024-04-25 07:30:00|17267|17262|17275.5|17270.5|17279|17274|17260.5|17255.5|1196
1714030500000|2024-04-25 07:35:00|17274.5|17269.5|17278|17273|17282.5|17277.5|17265.5|17260.5|1363
1714030800000|2024-04-25 07:40:00|17278.5|17273.5|17276.5|17271.5|17285|17280|17268|17263|1517
1714031100000|2024-04-25 07:45:00|17277|17272|17275.5|17270.5|17280.5|17275.5|17272.5|17267.5|3085
1714031400000|2024-04-25 07:50:00|17272.5|17267.5|17274|17269|17275.5|17270.5|17268|17263|1752
1714031700000|2024-04-25 07:55:00|17273.5|17268.5|17277|17272|17282|17277|17272.5|17267.5|1524
1714032000000|2024-04-25 08:00:00|17273.5|17268.5|17280.5|17275.5|17285|17280|17273.5|17268.5|1405
1714032300000|2024-04-25 08:05:00|17280|17275|17305.5|17300.5|17306|17301|17277.5|17272.5|1416
1714032600000|2024-04-25 08:10:00|17306|17301|17297|17292|17306|17301|17288.5|17283.5|11536
1714032900000|2024-04-25 08:15:00|17297.5|17292.5|17311.5|17306.5|17323.5|17318.5|17295.5|17290.5|10130
1714033200000|2024-04-25 08:20:00|17311|17306|17317|17312|17324|17319|17310.5|17305.5|3466
1714033500000|2024-04-25 08:25:00|17316.5|17311.5|17332|17327|17332|17327|17313.5|17308.5|1950
1714033800000|2024-04-25 08:30:00|17341.2|17311.2|17358.2|17328.2|17358.9|17328.9|17338.3|17308.3|0
1714034100000|2024-04-25 08:35:00|17357.7|17327.7|17360.2|17330.2|17363.5|17333.5|17357.7|17327.7|0
1714034400000|2024-04-25 08:40:00|17359.7|17329.7|17354.9|17324.9|17359.8|17329.8|17354.4|17324.4|0
1714034700000|2024-04-25 08:45:00|17346.3|17316.3|17347.3|17317.3|17349.8|17319.8|17345.8|17315.8|0
1714035000000|2024-04-25 08:50:00|17347.6|17317.6|17347.5|17317.5|17348.6|17318.6|17345.4|17315.4|0
1714035300000|2024-04-25 08:55:00|17347.8|17317.8|17344.8|17314.8|17348.8|17318.8|17342.3|17312.3|0
1714035600000|2024-04-25 09:00:00|17344.3|17314.3|17345.5|17315.5|17346.8|17316.8|17341.8|17311.8|0
1714035900000|2024-04-25 09:05:00|17345|17315|17342.8|17312.8|17346|17316|17342.1|17312.1|0
1714036200000|2024-04-25 09:10:00|17343|17313|17346.8|17316.8|17346.8|17316.8|17340.5|17310.5|0
1714036500000|2024-04-25 09:15:00|17341|17333|17334.5|17326.5|17351.5|17343.5|17326.5|17318.5|375
1714036800000|2024-04-25 09:20:00|17335|17327|17337.5|17329.5|17341|17333|17327.5|17319.5|199
1714037100000|2024-04-25 09:25:00|17338|17330|17345|17337|17348.5|17340.5|17336.5|17328.5|125
1714037400000|2024-04-25 09:30:00|17346.5|17338.5|17341|17333|17348|17340|17330|17322|69
1714037700000|2024-04-25 09:35:00|17340.5|17332.5|17344.5|17336.5|17345|17337|17334.5|17326.5|63
1714038000000|2024-04-25 09:40:00|17344|17336|17337.5|17329.5|17345|17337|17334|17326|129
1714038300000|2024-04-25 09:45:00|17337|17329|17346|17338|17349|17341|17336.5|17328.5|52
1714038600000|2024-04-25 09:50:00|17347|17339|17335.5|17327.5|17347.5|17339.5|17332|17324|202
1714038900000|2024-04-25 09:55:00|17335|17327|17342|17334|17343.5|17335.5|17333.5|17325.5|76
1714039200000|2024-04-25 10:00:00|17342.5|17334.5|17336.5|17328.5|17347|17339|17333|17325|147
1714039500000|2024-04-25 10:05:00|17335.5|17327.5|17339.5|17331.5|17340.5|17332.5|17330.5|17322.5|35
1714039800000|2024-04-25 10:10:00|17340|17332|17339|17331|17344|17336|17335.5|17327.5|121
1714040100000|2024-04-25 10:15:00|17338.5|17330.5|17332.5|17324.5|17341.5|17333.5|17332|17324|38
1714040400000|2024-04-25 10:20:00|17332|17324|17327.5|17319.5|17333.5|17325.5|17327|17319|35
1714040700000|2024-04-25 10:25:00|17328|17320|17334|17326|17334|17326|17328|17320|20
1714041000000|2024-04-25 10:30:00|17334.5|17326.5|17331.5|17323.5|17336.5|17328.5|17330|17322|46
1714041300000|2024-04-25 10:35:00|17331|17323|17327.5|17319.5|17332|17324|17323|17315|53
1714041600000|2024-04-25 10:40:00|17327|17319|17325.5|17317.5|17327.5|17319.5|17319|17311|46
1714041900000|2024-04-25 10:45:00|17325|17317|17327|17319|17329.5|17321.5|17325|17317|46
1714042200000|2024-04-25 10:50:00|17327.5|17319.5|17329.5|17321.5|17333.5|17325.5|17326|17318|81
1714042500000|2024-04-25 10:55:00|17329|17321|17317|17309|17329|17321|17317|17309|51
1714042800000|2024-04-25 11:00:00|17317.5|17309.5|17313|17305|17319.5|17311.5|17310|17302|50
1714043100000|2024-04-25 11:05:00|17313.5|17305.5|17310|17302|17316|17308|17308.5|17300.5|28
1714043400000|2024-04-25 11:10:00|17309.5|17301.5|17315.5|17307.5|17317.5|17309.5|17308.5|17300.5|27
1714043700000|2024-04-25 11:15:00|17315|17307|17324.5|17316.5|17330|17322|17314.5|17306.5|45
1714044000000|2024-04-25 11:20:00|17325|17317|17325|17317|17326|17318|17320.5|17312.5|26
1714044300000|2024-04-25 11:25:00|17325.5|17317.5|17324|17316|17326|17318|17319.5|17311.5|15
1714044600000|2024-04-25 11:30:00|17324.5|17316.5|17321.5|17313.5|17326.5|17318.5|17319.5|17311.5|30
1714044900000|2024-04-25 11:35:00|17322|17314|17318.5|17310.5|17322.5|17314.5|17315|17307|21
1714045200000|2024-04-25 11:40:00|17319|17311|17323|17315|17324|17316|17318|17310|30
1714045500000|2024-04-25 11:45:00|17323.5|17315.5|17332|17324|17335|17327|17321.5|17313.5|45
1714045800000|2024-04-25 11:50:00|17332.5|17324.5|17340|17332|17340|17332|17331|17323|51
1714046100000|2024-04-25 11:55:00|17340.5|17332.5|17340|17332|17343|17335|17335.5|17327.5|53
1714046400000|2024-04-25 12:00:00|17339.5|17331.5|17335.5|17327.5|17339.5|17331.5|17331.5|17323.5|9
1714046700000|2024-04-25 12:05:00|17335|17327|17338.5|17330.5|17343|17335|17330.5|17322.5|47
1714047000000|2024-04-25 12:10:00|17338|17330|17328|17320|17338|17330|17327|17319|73
1714047300000|2024-04-25 12:15:00|17328.5|17320.5|17319|17311|17328.5|17320.5|17318|17310|53
1714047600000|2024-04-25 12:20:00|17318.5|17310.5|17316|17308|17321|17313|17315.5|17307.5|142
1714047900000|2024-04-25 12:25:00|17315.5|17307.5|17319.5|17311.5|17322.5|17314.5|17315.5|17307.5|74
1714048200000|2024-04-25 12:30:00|17318.5|17310.5|17261.5|17253.5|17365|17357|17245.5|17237.5|1178
1714048500000|2024-04-25 12:35:00|17262|17254|17231.5|17223.5|17274|17266|17223|17215|522
1714048800000|2024-04-25 12:40:00|17232|17224|17223.5|17215.5|17240.5|17232.5|17219|17211|351
1714049100000|2024-04-25 12:45:00|17223|17215|17212.5|17204.5|17228|17220|17203.5|17195.5|333
1714049400000|2024-04-25 12:50:00|17212|17204|17174.5|17166.5|17218.5|17210.5|17168.5|17160.5|443
1714049700000|2024-04-25 12:55:00|17174|17166|17200.5|17192.5|17200.5|17192.5|17168|17160|328
1714050000000|2024-04-25 13:00:00|17201.5|17193.5|17188|17180|17222|17214|17182|17174|357
1714050300000|2024-04-25 13:05:00|17187.5|17179.5|17179.5|17171.5|17187.5|17179.5|17171.5|17163.5|191
1714050600000|2024-04-25 13:10:00|17179|17171|17157.5|17149.5|17179|17171|17156.5|17148.5|318
1714050900000|2024-04-25 13:15:00|17157|17149|17150|17142|17164.5|17156.5|17149|17141|280
1714051200000|2024-04-25 13:20:00|17149.5|17141.5|17168|17160|17169|17161|17139|17131|325
1714051500000|2024-04-25 13:25:00|17167.5|17159.5|17174.5|17166.5|17175|17167|17156.5|17148.5|218
1714051800000|2024-04-25 13:30:00|17174|17166|17192|17184|17224.5|17216.5|17164.5|17156.5|843
1714052100000|2024-04-25 13:35:00|17191.5|17183.5|17163.5|17155.5|17197|17189|17159.5|17151.5|323
1714052400000|2024-04-25 13:40:00|17164|17156|17200.5|17192.5|17201.5|17193.5|17159|17151|364
1714052700000|2024-04-25 13:45:00|17200|17192|17169.5|17161.5|17200|17192|17162.5|17154.5|199
1714053000000|2024-04-25 13:50:00|17170|17162|17170.5|17162.5|17183|17175|17164.5|17156.5|123
1714053300000|2024-04-25 13:55:00|17170|17162|17172.5|17164.5|17181|17173|17156.5|17148.5|267
1714053600000|2024-04-25 14:00:00|17173|17165|17173|17165|17179.5|17171.5|17161.5|17153.5|168
1714053900000|2024-04-25 14:05:00|17172.5|17164.5|17180.5|17172.5|17192|17184|17172|17164|132
1714054200000|2024-04-25 14:10:00|17181|17173|17202.5|17194.5|17202.5|17194.5|17178|17170|149
1714054500000|2024-04-25 14:15:00|17202|17194|17219.5|17211.5|17227|17219|17198.5|17190.5|273
1714054800000|2024-04-25 14:20:00|17219|17211|17243|17235|17246.5|17238.5|17218.5|17210.5|379
1714055100000|2024-04-25 14:25:00|17243.5|17235.5|17259.5|17251.5|17260.5|17252.5|17243|17235|260
1714055400000|2024-04-25 14:30:00|17259|17251|17238.5|17230.5|17266|17258|17234.5|17226.5|209
1714055700000|2024-04-25 14:35:00|17239|17231|17244.5|17236.5|17254|17246|17236.5|17228.5|187
1714056000000|2024-04-25 14:40:00|17245|17237|17238|17230|17247.5|17239.5|17221.5|17213.5|173
1714056300000|2024-04-25 14:45:00|17237.5|17229.5|17229.5|17221.5|17250|17242|17229.5|17221.5|138
1714056600000|2024-04-25 14:50:00|17230.5|17222.5|17228.5|17220.5|17244.5|17236.5|17224|17216|89
1714056900000|2024-04-25 14:55:00|17228|17220|17233|17225|17237.5|17229.5|17223.5|17215.5|77
1714057200000|2024-04-25 15:00:00|17231.5|17223.5|17231.5|17223.5|17241|17233|17228.5|17220.5|68
1714057500000|2024-04-25 15:05:00|17231|17223|17241.5|17233.5|17241.5|17233.5|17228|17220|78
1714057800000|2024-04-25 15:10:00|17242|17234|17245.5|17237.5|17247.5|17239.5|17241.5|17233.5|124
1714058100000|2024-04-25 15:15:00|17245|17237|17245.5|17237.5|17247|17239|17233|17225|66
1714058400000|2024-04-25 15:20:00|17245|17237|17245.5|17237.5|17252|17244|17242.5|17234.5|89
1714058700000|2024-04-25 15:25:00|17245|17237|17271|17263|17277|17269|17239.5|17231.5|184
1714059000000|2024-04-25 15:30:00|17271.5|17263.5|17265.5|17257.5|17274.5|17266.5|17259.5|17251.5|83
1714059300000|2024-04-25 15:35:00|17266|17258|17273.5|17265.5|17274|17266|17261|17253|63
1714059600000|2024-04-25 15:40:00|17274|17266|17261.5|17253.5|17277|17269|17260.5|17252.5|69
1714059900000|2024-04-25 15:45:00|17262|17254|17257.5|17249.5|17264|17256|17253|17245|137
1714060200000|2024-04-25 15:50:00|17257|17249|17265|17257|17267|17259|17255.5|17247.5|43
1714060500000|2024-04-25 15:55:00|17265.5|17257.5|17270|17262|17272|17264|17262|17254|58
1714060800000|2024-04-25 16:00:00|17269.5|17261.5|17265.5|17257.5|17269.5|17261.5|17263|17255|34
1714061100000|2024-04-25 16:05:00|17266|17258|17269|17261|17274|17266|17264.5|17256.5|97
1714061400000|2024-04-25 16:10:00|17269.5|17261.5|17266.5|17258.5|17273.5|17265.5|17263.5|17255.5|46
1714061700000|2024-04-25 16:15:00|17267|17259|17269.5|17261.5|17274|17266|17266|17258|25
1714062000000|2024-04-25 16:20:00|17269|17261|17277|17269|17280|17272|17267.5|17259.5|56
1714062300000|2024-04-25 16:25:00|17276.5|17268.5|17278.5|17270.5|17279|17271|17273.5|17265.5|44
1714062600000|2024-04-25 16:30:00|17279|17271|17273.5|17265.5|17280.5|17272.5|17270.5|17262.5|220
1714062900000|2024-04-25 16:35:00|17273|17265|17272.5|17264.5|17279.5|17271.5|17267|17259|33
1714063200000|2024-04-25 16:40:00|17272|17264|17278.5|17270.5|17280.5|17272.5|17270.5|17262.5|22
1714063500000|2024-04-25 16:45:00|17278|17270|17284.5|17276.5|17287.5|17279.5|17277.5|17269.5|63
1714063800000|2024-04-25 16:50:00|17284|17276|17287.5|17279.5|17291|17283|17283|17275|36
1714064100000|2024-04-25 16:55:00|17287|17279|17289|17281|17295|17287|17284|17276|80
1714064400000|2024-04-25 17:00:00|17289.5|17281.5|17293|17285|17297|17289|17287|17279|41
1714064700000|2024-04-25 17:05:00|17293.5|17285.5|17297.5|17289.5|17300.5|17292.5|17289.5|17281.5|181
1714065000000|2024-04-25 17:10:00|17297|17289|17290|17282|17297.5|17289.5|17286.5|17278.5|24
1714065300000|2024-04-25 17:15:00|17290.5|17282.5|17291|17283|17296.5|17288.5|17290|17282|15
1714065600000|2024-04-25 17:20:00|17291.5|17283.5|17295.5|17287.5|17296.5|17288.5|17287.5|17279.5|50
1714065900000|2024-04-25 17:25:00|17295|17287|17310|17302|17311.5|17303.5|17294.5|17286.5|72
1714066200000|2024-04-25 17:30:00|17309.5|17301.5|17317.5|17309.5|17318|17310|17307|17299|104
1714066500000|2024-04-25 17:35:00|17318|17310|17328.5|17320.5|17329.5|17321.5|17317|17309|70
1714066800000|2024-04-25 17:40:00|17328|17320|17328|17320|17329.5|17321.5|17322.5|17314.5|37
1714067100000|2024-04-25 17:45:00|17327.5|17319.5|17328.5|17320.5|17335|17327|17327|17319|60
1714067400000|2024-04-25 17:50:00|17328|17320|17331|17323|17335.5|17327.5|17327|17319|46
1714067700000|2024-04-25 17:55:00|17330.5|17322.5|17334.5|17326.5|17335.5|17327.5|17329.5|17321.5|10
1714068000000|2024-04-25 18:00:00|17335|17327|17322.5|17314.5|17335.5|17327.5|17322.5|17314.5|35
1714068300000|2024-04-25 18:05:00|17322|17314|17328.5|17320.5|17329|17321|17322|17314|64
1714068600000|2024-04-25 18:10:00|17328|17320|17325.5|17317.5|17328.5|17320.5|17323.5|17315.5|12
1714068900000|2024-04-25 18:15:00|17326|17318|17322.5|17314.5|17327|17319|17319|17311|15
1714069200000|2024-04-25 18:20:00|17322|17314|17315.5|17307.5|17325|17317|17314.5|17306.5|17
1714069500000|2024-04-25 18:25:00|17315|17307|17294.5|17286.5|17316.5|17308.5|17294.5|17286.5|82
1714069800000|2024-04-25 18:30:00|17294|17286|17304.5|17296.5|17313.5|17305.5|17292.5|17284.5|57
1714070100000|2024-04-25 18:35:00|17304|17296|17302.5|17294.5|17305.5|17297.5|17296.5|17288.5|21
1714070400000|2024-04-25 18:40:00|17302|17294|17303.5|17295.5|17307.5|17299.5|17296|17288|38
1714070700000|2024-04-25 18:45:00|17303|17295|17310|17302|17310.5|17302.5|17302.5|17294.5|10
1714071000000|2024-04-25 18:50:00|17309.5|17301.5|17311.5|17303.5|17314.5|17306.5|17306.5|17298.5|18
1714071300000|2024-04-25 18:55:00|17312|17304|17324.4|17294.4|17324.4|17308.5|17308.5|17294.3|122
1714071600000|2024-04-25 19:00:00|17324.6|17294.6|17350.5|17320.5|17350.7|17320.7|17324.3|17294.3|0
1714071900000|2024-04-25 19:05:00|17350.4|17320.4|17344.3|17314.3|17350.8|17320.8|17337.5|17307.5|0
1714072200000|2024-04-25 19:10:00|17344.5|17314.5|17354.3|17324.3|17354.7|17324.7|17344.3|17314.3|0
1714072500000|2024-04-25 19:15:00|17354.4|17324.4|17367.8|17337.8|17368.1|17338.1|17354.2|17324.2|0
1714072800000|2024-04-25 19:20:00|17367.7|17337.7|17360.5|17330.5|17372.7|17342.7|17359.9|17329.9|0
1714073100000|2024-04-25 19:25:00|17360.4|17330.4|17359.4|17329.4|17364.3|17334.3|17356.9|17326.9|0
1714073400000|2024-04-25 19:30:00|17359.6|17329.6|17352.5|17322.5|17359.6|17329.6|17351.6|17321.6|0
1714073700000|2024-04-25 19:35:00|17352.3|17322.3|17344.8|17314.8|17352.3|17322.3|17344.2|17314.2|0
1714074000000|2024-04-25 19:40:00|17345|17315|17337.6|17307.6|17349.4|17319.4|17335.9|17305.9|0
1714074300000|2024-04-25 19:45:00|17337.4|17307.4|17333.3|17303.3|17340.4|17310.4|17332.9|17302.9|0
1714074600000|2024-04-25 19:50:00|17333.5|17303.5|17336.9|17306.9|17337.8|17307.8|17328.4|17298.4|0
1714074900000|2024-04-25 19:55:00|17336.7|17306.7|17348.2|17318.2|17349.2|17319.2|17336.1|17306.1|0
1714075200000|2024-04-25 20:00:00|17347.7|17317.7|17427.6|17397.6|17429|17399|17339.9|17309.9|0
1714075500000|2024-04-25 20:05:00|17425.5|17395.5|17425.2|17395.2|17442.9|17412.9|17420.2|17390.2|0
1714075800000|2024-04-25 20:10:00|17424.4|17394.4|17424.8|17394.8|17430.4|17400.4|17418.1|17388.1|0
1714076100000|2024-04-25 20:15:00|17425.8|17395.8|17420.2|17390.2|17429.8|17399.8|17419.1|17389.1|0
1714076400000|2024-04-25 20:20:00|17420|17390|17422.2|17392.2|17427.1|17397.1|17418.9|17388.9|0
1714076700000|2024-04-25 20:25:00|17421.7|17391.7|17420.1|17390.1|17422|17392|17413.3|17383.3|0
1714077000000|2024-04-25 20:30:00|17419.8|17389.8|17419.8|17389.8|17422|17392|17416.5|17386.5|0
1714077300000|2024-04-25 20:35:00|17419.3|17389.3|17428.7|17398.7|17429.2|17399.2|17419.2|17389.2|0
1714077600000|2024-04-25 20:40:00|17428.9|17398.9|17434.1|17404.1|17434.6|17404.6|17427.6|17397.6|0
1714077900000|2024-04-25 20:45:00|17433.6|17403.6|17438.5|17408.5|17438.5|17408.5|17429|17399|0
1714078200000|2024-04-25 20:50:00|17438|17408|17433.4|17403.4|17439|17409|17432.8|17402.8|0
1714078500000|2024-04-25 20:55:00|17433.9|17403.9|17434.9|17404.9|17437.9|17407.9|17430|17400|0
1714078800000|2024-04-25 21:00:00|17435.7|17405.7|17433.6|17403.6|17437.9|17407.9|17433.6|17403.6|0
1714079100000|2024-04-25 21:05:00|17433.1|17403.1|17429.5|17399.5|17434|17404|17429.5|17399.5|0
1714079400000|2024-04-25 21:10:00|17428|17398|17426.7|17396.7|17430|17400|17426.7|17396.7|0
1714079700000|2024-04-25 21:15:00|17426.3|17396.3|17425.2|17395.2|17427.1|17397.1|17423.6|17393.6|0
1714080000000|2024-04-25 21:20:00|17424.8|17394.8|17426|17396|17426.5|17396.5|17424|17394|0
1714080300000|2024-04-25 21:25:00|17425.9|17395.9|17424.3|17394.3|17427.2|17397.2|17423.8|17393.8|0
1714080600000|2024-04-25 21:30:00|17424.4|17394.4|17422.6|17392.6|17424.4|17394.4|17420.6|17390.6|0
1714080900000|2024-04-25 21:35:00|17423.1|17393.1|17424.4|17394.4|17424.5|17394.5|17422.5|17392.5|0
1714081200000|2024-04-25 21:40:00|17424.3|17394.3|17423.6|17393.6|17424.7|17394.7|17422.9|17392.9|0
1714081500000|2024-04-25 21:45:00|17423.3|17393.3|17419|17389|17423.5|17393.5|17417.8|17387.8|0
1714081800000|2024-04-25 21:50:00|17418.7|17388.7|17415.6|17385.6|17418.7|17388.7|17412.9|17382.9|0
1714082100000|2024-04-25 21:55:00|17415|17385|17422.3|17392.3|17428.3|17398.3|17413.7|17383.7|0
1714082400000|2024-04-25 22:00:00|17433.1|17403.1|17413.3|17383.3|17436.1|17406.1|17408.6|17378.6|0
1714082700000|2024-04-25 22:05:00|17413.5|17383.5|17408.4|17378.4|17413.5|17383.5|17402|17372|0
1714083000000|2024-04-25 22:10:00|17409.4|17379.4|17410.3|17380.3|17410.3|17380.3|17403.1|17373.1|0
1714083300000|2024-04-25 22:15:00|17410.5|17380.5|17400.1|17370.1|17410.5|17380.5|17399|17369|0
1714083600000|2024-04-25 22:20:00|17399.9|17369.9|17416.7|17386.7|17416.7|17386.7|17398.2|17368.2|0
1714083900000|2024-04-25 22:25:00|17417.2|17387.2|17414.5|17384.5|17417.8|17387.8|17412.6|17382.6|0
1714084200000|2024-04-25 22:30:00|17414.3|17384.3|17411.6|17381.6|17415.1|17385.1|17410.8|17380.8|0
1714084500000|2024-04-25 22:35:00|17411.8|17381.8|17413.8|17383.8|17414.4|17384.4|17411|17381|0
1714084800000|2024-04-25 22:40:00|17413.6|17383.6|17415.5|17385.5|17417.1|17387.1|17412.7|17382.7|0
1714085100000|2024-04-25 22:45:00|17415|17385|17413.8|17383.8|17416.5|17386.5|17413.3|17383.3|0
1714085400000|2024-04-25 22:50:00|17413.3|17383.3|17412.2|17382.2|17414.9|17384.9|17411.6|17381.6|0
1714085700000|2024-04-25 22:55:00|17412.7|17382.7|17414.7|17384.7|17414.8|17384.8|17412.2|17382.2|0
1714086000000|2024-04-25 23:00:00|17414.1|17384.1|17398.9|17368.9|17415.5|17385.5|17398.9|17368.9|0
1714086300000|2024-04-25 23:05:00|17399.1|17369.1|17383.2|17353.2|17399.4|17369.4|17382.5|17352.5|0
1714086600000|2024-04-25 23:10:00|17383|17353|17376.5|17346.5|17383|17353|17375.5|17345.5|0
1714086900000|2024-04-25 23:15:00|17377|17347|17378.3|17348.3|17378.8|17348.8|17375.6|17345.6|0
1714087200000|2024-04-25 23:20:00|17377.8|17347.8|17377.8|17347.8|17379.4|17349.4|17377.3|17347.3|0
1714087500000|2024-04-25 23:25:00|17377.5|17347.5|17370.1|17340.1|17377.5|17347.5|17369.5|17339.5|0
1714087800000|2024-04-25 23:30:00|17432.6|17402.6|17429.9|17399.9|17434.8|17404.8|17429.9|17399.9|0
1714088100000|2024-04-25 23:35:00|17430.4|17400.4|17429.9|17399.9|17432.6|17402.6|17428.3|17398.3|0
1714088400000|2024-04-25 23:40:00|17430.4|17400.4|17433.1|17403.1|17433.4|17403.4|17429.9|17399.9|0
1714088700000|2024-04-25 23:45:00|17433.4|17403.4|17436.4|17406.4|17437|17407|17432.6|17402.6|0
1714089000000|2024-04-25 23:50:00|17436.1|17406.1|17434|17404|17437|17407|17432.3|17402.3|0
1714089300000|2024-04-25 23:55:00|17433.5|17403.5|17432.9|17402.9|17434.5|17404.5|17432.1|17402.1|0
1714089600000|2024-04-26 00:00:00|17370.1|17340.1|17364.7|17334.7|17370.6|17340.6|17364.7|17334.7|0
1714089900000|2024-04-26 00:05:00|17364.4|17334.4|17367.9|17337.9|17369.5|17339.5|17363.1|17333.1|0
1714090200000|2024-04-26 00:10:00|17368.2|17338.2|17369.6|17339.6|17372.8|17342.8|17366.9|17336.9|0
1714090500000|2024-04-26 00:15:00|17369.1|17339.1|17364.5|17334.5|17369.1|17339.1|17360.8|17330.8|0
1714090800000|2024-04-26 00:20:00|17365|17335|17364.2|17334.2|17366.2|17336.2|17361.7|17331.7|0
1714091100000|2024-04-26 00:25:00|17364.4|17334.4|17367.7|17337.7|17370.7|17340.7|17363.5|17333.5|0
1714091400000|2024-04-26 00:30:00|17367.9|17337.9|17369|17339|17369.4|17339.4|17367.2|17337.2|0
1714091700000|2024-04-26 00:35:00|17368.8|17338.8|17369.1|17339.1|17370.8|17340.8|17368|17338|0
1714092000000|2024-04-26 00:40:00|17368.8|17338.8|17368.9|17338.9|17370.1|17340.1|17366.6|17336.6|0
1714092300000|2024-04-26 00:45:00|17369.2|17339.2|17369.1|17339.1|17370.8|17340.8|17367.8|17337.8|0
1714092600000|2024-04-26 00:50:00|17368.8|17338.8|17369.6|17339.6|17370.3|17340.3|17367.8|17337.8|0
1714092900000|2024-04-26 00:55:00|17369.3|17339.3|17369.8|17339.8|17370.8|17340.8|17368.3|17338.3|0
1714093200000|2024-04-26 01:00:00|17370.1|17340.1|17349.8|17319.8|17370.3|17340.3|17347.6|17317.6|0
1714093500000|2024-04-26 01:05:00|17349.3|17319.3|17348.3|17318.3|17349.8|17319.8|17346.8|17316.8|0
1714093800000|2024-04-26 01:10:00|17347.6|17317.6|17336.6|17306.6|17348.1|17318.1|17336.6|17306.6|0
1714094100000|2024-04-26 01:15:00|17335.5|17305.5|17328.5|17323.5|17405.5|17400.5|17320|17305.3|4789
1714094400000|2024-04-26 01:20:00|17328|17323|17352.5|17347.5|17358.5|17353.5|17313.5|17308.5|1509
1714094700000|2024-04-26 01:25:00|17354|17349|17370|17365|17373.5|17368.5|17336.5|17331.5|2846
1714095000000|2024-04-26 01:30:00|17372|17367|17468.5|17463.5|17475|17470|17372|17367|7201
1714095300000|2024-04-26 01:35:00|17469|17464|17481|17476|17523|17518|17468.5|17463.5|5069
1714095600000|2024-04-26 01:40:00|17479.5|17474.5|17505|17500|17509.5|17504.5|17453|17448|3241
1714095900000|2024-04-26 01:45:00|17506|17501|17460.5|17455.5|17510|17505|17441|17436|3211
1714096200000|2024-04-26 01:50:00|17460|17455|17493.5|17488.5|17493.5|17488.5|17446|17441|3185
1714096500000|2024-04-26 01:55:00|17493|17488|17506|17501|17513|17508|17478|17473|3661
1714096800000|2024-04-26 02:00:00|17508.5|17503.5|17531|17526|17539|17534|17504.5|17499.5|4393
1714097100000|2024-04-26 02:05:00|17532.5|17527.5|17557.1|17552.1|17563.1|17558.1|17513|17508|4334
1714097400000|2024-04-26 02:10:00|17556.6|17551.6|17581.1|17576.1|17592.6|17587.6|17545.6|17540.6|5362
1714097700000|2024-04-26 02:15:00|17580.6|17575.6|17562.1|17557.1|17592.6|17587.6|17549.6|17544.6|2605
1714098000000|2024-04-26 02:20:00|17561.6|17556.6|17565.6|17560.6|17571.1|17566.1|17549.6|17544.6|3514
1714098300000|2024-04-26 02:25:00|17565.1|17560.1|17548.1|17543.1|17569.1|17564.1|17536.1|17531.1|1231
1714098600000|2024-04-26 02:30:00|17548.6|17543.6|17528.6|17523.6|17554.1|17549.1|17505.6|17500.6|1317
1714098900000|2024-04-26 02:35:00|17529.1|17524.1|17548.1|17543.1|17549.6|17544.6|17519.6|17514.6|1781
1714099200000|2024-04-26 02:40:00|17547.6|17542.6|17546.6|17541.6|17574.1|17569.1|17543.1|17538.1|2867
1714099500000|2024-04-26 02:45:00|17546.1|17541.1|17551.1|17546.1|17558.1|17553.1|17529.6|17524.6|1373
1714099800000|2024-04-26 02:50:00|17551.6|17546.6|17578.6|17573.6|17583.1|17578.1|17539.6|17534.6|1607
1714100100000|2024-04-26 02:55:00|17579.6|17574.6|17574.6|17569.6|17589.6|17584.6|17567.6|17562.6|1118
1714100400000|2024-04-26 03:00:00|17575.6|17570.6|17598.6|17593.6|17607.1|17602.1|17575.6|17570.6|1503
1714100700000|2024-04-26 03:05:00|17598.1|17593.1|17623.1|17618.1|17627.6|17622.6|17598.1|17593.1|2435
1714101000000|2024-04-26 03:10:00|17623.6|17618.6|17630.6|17625.6|17633.1|17628.1|17607.1|17602.1|818
1714101300000|2024-04-26 03:15:00|17630.1|17625.1|17632.6|17627.6|17638.1|17633.1|17615.1|17610.1|718
1714101600000|2024-04-26 03:20:00|17632.1|17627.1|17631.1|17626.1|17640.1|17635.1|17621.6|17616.6|912
1714101900000|2024-04-26 03:25:00|17631.6|17626.6|17611.1|17606.1|17631.6|17626.6|17605.6|17600.6|851
1714102200000|2024-04-26 03:30:00|17612.1|17607.1|17592.1|17587.1|17617.1|17612.1|17591.6|17586.6|707
1714102500000|2024-04-26 03:35:00|17594.1|17589.1|17582.6|17577.6|17596.1|17591.1|17581.6|17576.6|843
1714102800000|2024-04-26 03:40:00|17584.1|17579.1|17589.1|17584.1|17606.6|17601.6|17582.6|17577.6|665
1714103100000|2024-04-26 03:45:00|17590.1|17585.1|17606.1|17601.1|17610.1|17605.1|17588.1|17583.1|638
1714103400000|2024-04-26 03:50:00|17606.6|17601.6|17615.1|17610.1|17621.6|17616.6|17604.1|17599.1|833
1714103700000|2024-04-26 03:55:00|17615.6|17610.6|17628.1|17623.1|17638.6|17633.6|17614.1|17609.1|808
1714104000000|2024-04-26 04:00:00|17637.6|17607.6|17634.5|17604.5|17637.7|17607.7|17634.2|17604.2|0
1714104300000|2024-04-26 04:05:00|17634.2|17604.2|17632.9|17602.9|17634.5|17604.5|17631.5|17601.5|0
1714104600000|2024-04-26 04:10:00|17633.4|17603.4|17625.5|17595.5|17633.5|17603.5|17624.8|17594.8|0
1714104900000|2024-04-26 04:15:00|17625.2|17595.2|17624.1|17594.1|17627.6|17597.6|17609.8|17579.8|0
1714105200000|2024-04-26 04:20:00|17624.6|17594.6|17626.8|17596.8|17626.8|17596.8|17624.6|17594.6|0
1714105500000|2024-04-26 04:25:00|17627.3|17597.3|17628.2|17598.2|17628.6|17598.6|17627.1|17597.1|0
1714105800000|2024-04-26 04:30:00|17628.4|17598.4|17628.3|17598.3|17629.5|17599.5|17628.2|17598.2|0
1714106100000|2024-04-26 04:35:00|17628|17598|17625.1|17595.1|17628|17598|17625.1|17595.1|0
1714106400000|2024-04-26 04:40:00|17624.7|17594.7|17626.2|17596.2|17627.1|17597.1|17624.7|17594.7|0
1714106700000|2024-04-26 04:45:00|17626.4|17596.4|17627.2|17597.2|17627.6|17597.6|17625.9|17595.9|0
1714107000000|2024-04-26 04:50:00|17626.9|17596.9|17634.8|17604.8|17634.9|17604.9|17624.9|17594.9|0
1714107300000|2024-04-26 04:55:00|17634.7|17604.7|17634.2|17604.2|17634.9|17604.9|17633.1|17603.1|0
1714107600000|2024-04-26 05:00:00|17633.6|17603.6|17617.6|17612.6|17636.1|17631.1|17598.1|17593.1|1106
1714107900000|2024-04-26 05:05:00|17617.1|17612.1|17623.1|17618.1|17634.1|17629.1|17607.6|17602.6|681
1714108200000|2024-04-26 05:10:00|17622.6|17617.6|17649.6|17644.6|17652.6|17647.6|17615.6|17610.6|1502
1714108500000|2024-04-26 05:15:00|17650.1|17645.1|17679.6|17674.6|17691.1|17686.1|17650.1|17645.1|1606
1714108800000|2024-04-26 05:20:00|17680.1|17675.1|17698.6|17693.6|17702.6|17697.6|17669.1|17664.1|1820
1714109100000|2024-04-26 05:25:00|17698.1|17693.1|17714.1|17709.1|17720.1|17715.1|17684.6|17679.6|1535
1714109400000|2024-04-26 05:30:00|17716.1|17711.1|17704.6|17699.6|17733.1|17728.1|17693.6|17688.6|1340
1714109700000|2024-04-26 05:35:00|17705.1|17700.1|17681.1|17676.1|17731.1|17726.1|17681.1|17676.1|1504
1714110000000|2024-04-26 05:40:00|17682.6|17677.6|17695.6|17690.6|17695.6|17690.6|17665.1|17660.1|1065
1714110300000|2024-04-26 05:45:00|17696.1|17691.1|17725.6|17720.6|17725.6|17720.6|17696.1|17691.1|1172
1714110600000|2024-04-26 05:50:00|17725.1|17720.1|17732.6|17727.6|17738.6|17733.6|17705.1|17700.1|1485
1714110900000|2024-04-26 05:55:00|17733.6|17728.6|17709.1|17704.1|17745.6|17740.6|17705.6|17700.6|1115
1714111200000|2024-04-26 06:00:00|17712.6|17707.6|17729.1|17724.1|17745.6|17740.6|17709.6|17704.6|956
1714111500000|2024-04-26 06:05:00|17728.6|17723.6|17717.1|17712.1|17733.6|17728.6|17710.1|17705.1|832
1714111800000|2024-04-26 06:10:00|17717.6|17712.6|17738.1|17733.1|17740.6|17735.6|17711.1|17706.1|1061
1714112100000|2024-04-26 06:15:00|17739.6|17734.6|17738.1|17733.1|17752.6|17747.6|17734.1|17729.1|1836
1714112400000|2024-04-26 06:20:00|17738.6|17733.6|17762.6|17757.6|17762.6|17757.6|17738.6|17733.6|850
1714112700000|2024-04-26 06:25:00|17762.1|17757.1|17720.6|17715.6|17764.6|17759.6|17720.1|17715.1|955
1714113000000|2024-04-26 06:30:00|17721.1|17716.1|17710.6|17705.6|17740.1|17735.1|17710.6|17705.6|801
1714113300000|2024-04-26 06:35:00|17712.1|17707.1|17715.1|17710.1|17737.1|17732.1|17712.1|17707.1|1483
1714113600000|2024-04-26 06:40:00|17715.6|17710.6|17716.1|17711.1|17718.1|17713.1|17705.6|17700.6|1010
1714113900000|2024-04-26 06:45:00|17716.6|17711.6|17693.6|17688.6|17719.6|17714.6|17680.1|17675.1|991
1714114200000|2024-04-26 06:50:00|17694.1|17689.1|17677.6|17672.6|17695.6|17690.6|17675.6|17670.6|750
1714114500000|2024-04-26 06:55:00|17678.1|17673.1|17675.6|17670.6|17680.1|17675.1|17661.1|17656.1|835
1714114800000|2024-04-26 07:00:00|17676.1|17671.1|17660.1|17655.1|17678.6|17673.6|17659.1|17654.1|642
1714115100000|2024-04-26 07:05:00|17661.1|17656.1|17652.6|17647.6|17661.1|17656.1|17645.6|17640.6|916
1714115400000|2024-04-26 07:10:00|17653.1|17648.1|17652.1|17647.1|17671.6|17666.6|17649.1|17644.1|934
1714115700000|2024-04-26 07:15:00|17652.6|17647.6|17655.6|17650.6|17657.1|17652.1|17637.6|17632.6|844
1714116000000|2024-04-26 07:20:00|17657.1|17652.1|17646.6|17641.6|17657.1|17652.1|17641.1|17636.1|965
1714116300000|2024-04-26 07:25:00|17647.1|17642.1|17645.6|17640.6|17652.1|17647.1|17640.1|17635.1|889
1714116600000|2024-04-26 07:30:00|17646.1|17641.1|17654.1|17649.1|17656.1|17651.1|17632.1|17627.1|1586
1714116900000|2024-04-26 07:35:00|17653.6|17648.6|17662.6|17657.6|17665.6|17660.6|17650.1|17645.1|1302
1714117200000|2024-04-26 07:40:00|17664.1|17659.1|17676.6|17671.6|17679.1|17674.1|17662.1|17657.1|1190
1714117500000|2024-04-26 07:45:00|17677.1|17672.1|17682.1|17677.1|17684.6|17679.6|17669.6|17664.6|1096
1714117800000|2024-04-26 07:50:00|17682.6|17677.6|17685.6|17680.6|17688.1|17683.1|17677.1|17672.1|1118
1714118100000|2024-04-26 07:55:00|17685.1|17680.1|17678.6|17673.6|17688.6|17683.6|17678.1|17673.1|1318
1714118400000|2024-04-26 08:00:00|17679.1|17674.1|17662.1|17657.1|17682.6|17677.6|17659.6|17654.6|1343
1714118700000|2024-04-26 08:05:00|17663.1|17658.1|17659.1|17654.1|17664.6|17659.6|17649.1|17644.1|1459
1714119000000|2024-04-26 08:10:00|17660.1|17655.1|17638.1|17633.1|17660.1|17655.1|17638.1|17633.1|2633
1714119300000|2024-04-26 08:15:00|17638.6|17633.6|17647.1|17642.1|17650.1|17645.1|17635.6|17630.6|3557
1714119600000|2024-04-26 08:20:00|17646.6|17641.6|17646.6|17641.6|17653.6|17648.6|17635.1|17630.1|2267
1714119900000|2024-04-26 08:25:00|17647.1|17642.1|17663.6|17658.6|17669.1|17664.1|17643.6|17638.6|1192
1714120200000|2024-04-26 08:30:00|17676.9|17646.9|17674.1|17644.1|17678.6|17648.6|17673.5|17643.5|0
1714120500000|2024-04-26 08:35:00|17673.5|17643.5|17669.7|17639.7|17674.1|17644.1|17669.2|17639.2|486
1714120800000|2024-04-26 08:40:00|17670.2|17640.2|17672.8|17642.8|17673.6|17643.6|17669.2|17639.2|0
1714121100000|2024-04-26 08:45:00|17672.5|17642.5|17671.8|17641.8|17676.4|17646.4|17671.8|17641.8|0
1714121400000|2024-04-26 08:50:00|17672.3|17642.3|17667.1|17637.1|17673.8|17643.8|17666.6|17636.6|0
1714121700000|2024-04-26 08:55:00|17666.6|17636.6|17662.2|17632.2|17668.6|17638.6|17660|17630|0
1714122000000|2024-04-26 09:00:00|17668.2|17638.2|17664.7|17634.7|17668.5|17638.5|17664.7|17634.7|0
1714122300000|2024-04-26 09:05:00|17664.9|17634.9|17666.7|17636.7|17668.5|17638.5|17664.7|17634.7|0
1714122600000|2024-04-26 09:10:00|17666.9|17636.9|17661.2|17631.2|17667.2|17637.2|17660.1|17630.1|0
1714122900000|2024-04-26 09:15:00|17660.6|17652.6|17633.6|17625.6|17660.6|17652.6|17633.6|17625.6|414
1714123200000|2024-04-26 09:20:00|17633.1|17625.1|17628.6|17620.6|17638.6|17630.6|17623.1|17615.1|238
1714123500000|2024-04-26 09:25:00|17627.6|17619.6|17629.6|17621.6|17631.1|17623.1|17618.1|17610.1|607
1714123800000|2024-04-26 09:30:00|17629.1|17621.1|17620.6|17612.6|17629.1|17621.1|17616.1|17608.1|158
1714124100000|2024-04-26 09:35:00|17620.1|17612.1|17624.1|17616.1|17624.6|17616.6|17618.6|17610.6|88
1714124400000|2024-04-26 09:40:00|17624.6|17616.6|17620.1|17612.1|17626.1|17618.1|17616.1|17608.1|219
1714124700000|2024-04-26 09:45:00|17620.6|17612.6|17636.6|17628.6|17640.6|17632.6|17620.6|17612.6|103
1714125000000|2024-04-26 09:50:00|17637.1|17629.1|17640.1|17632.1|17640.1|17632.1|17632.6|17624.6|125
1714125300000|2024-04-26 09:55:00|17640.6|17632.6|17641.6|17633.6|17652.1|17644.1|17639.6|17631.6|52
1714125600000|2024-04-26 10:00:00|17641.1|17633.1|17644.1|17636.1|17647.1|17639.1|17639.1|17631.1|60
1714125900000|2024-04-26 10:05:00|17643.6|17635.6|17642.6|17634.6|17650.1|17642.1|17641.6|17633.6|35
1714126200000|2024-04-26 10:10:00|17643.1|17635.1|17635.1|17627.1|17643.1|17635.1|17634.1|17626.1|51
1714126500000|2024-04-26 10:15:00|17635.6|17627.6|17649.6|17641.6|17650.6|17642.6|17635.1|17627.1|55
1714126800000|2024-04-26 10:20:00|17650.1|17642.1|17650.1|17642.1|17650.6|17642.6|17646.6|17638.6|24
1714127100000|2024-04-26 10:25:00|17650.6|17642.6|17656.1|17648.1|17656.6|17648.6|17650.6|17642.6|41
1714127400000|2024-04-26 10:30:00|17656.6|17648.6|17652.6|17644.6|17656.6|17648.6|17647.6|17639.6|49
1714127700000|2024-04-26 10:35:00|17653.1|17645.1|17652.1|17644.1|17654.6|17646.6|17649.1|17641.1|36
1714128000000|2024-04-26 10:40:00|17652.6|17644.6|17653.6|17645.6|17659.1|17651.1|17652.1|17644.1|33
1714128300000|2024-04-26 10:45:00|17655.6|17647.6|17660.1|17652.1|17660.6|17652.6|17654.6|17646.6|31
1714128600000|2024-04-26 10:50:00|17659.6|17651.6|17657.1|17649.1|17660.1|17652.1|17651.6|17643.6|29
1714128900000|2024-04-26 10:55:00|17656.6|17648.6|17657.6|17649.6|17659.1|17651.1|17650.6|17642.6|55
1714129200000|2024-04-26 11:00:00|17658.1|17650.1|17666.6|17658.6|17667.1|17659.1|17657.6|17649.6|98
1714129500000|2024-04-26 11:05:00|17666.1|17658.1|17670.1|17662.1|17676.6|17668.6|17664.6|17656.6|86
1714129800000|2024-04-26 11:10:00|17669.6|17661.6|17663.6|17655.6|17682.1|17674.1|17649.1|17641.1|249
1714130100000|2024-04-26 11:15:00|17664.1|17656.1|17683.1|17675.1|17683.1|17675.1|17663.1|17655.1|69
1714130400000|2024-04-26 11:20:00|17686.1|17678.1|17681.6|17673.6|17691.6|17683.6|17680.1|17672.1|119
1714130700000|2024-04-26 11:25:00|17681.1|17673.1|17671.6|17663.6|17681.6|17673.6|17671.6|17663.6|75
1714131000000|2024-04-26 11:30:00|17671.1|17663.1|17667.6|17659.6|17676.1|17668.1|17666.6|17658.6|69
1714131300000|2024-04-26 11:35:00|17668.1|17660.1|17657.1|17649.1|17669.6|17661.6|17657.1|17649.1|20
1714131600000|2024-04-26 11:40:00|17657.6|17649.6|17665.6|17657.6|17665.6|17657.6|17655.1|17647.1|85
1714131900000|2024-04-26 11:45:00|17664.6|17656.6|17658.1|17650.1|17664.6|17656.6|17658.1|17650.1|55
1714132200000|2024-04-26 11:50:00|17657.6|17649.6|17659.1|17651.1|17660.6|17652.6|17655.1|17647.1|80
1714132500000|2024-04-26 11:55:00|17658.6|17650.6|17654.1|17646.1|17658.6|17650.6|17653.1|17645.1|36
1714132800000|2024-04-26 12:00:00|17653.6|17645.6|17655.6|17647.6|17663.6|17655.6|17652.6|17644.6|63
1714133100000|2024-04-26 12:05:00|17655.1|17647.1|17649.6|17641.6|17655.6|17647.6|17646.6|17638.6|47
1714133400000|2024-04-26 12:10:00|17649.1|17641.1|17645.6|17637.6|17652.1|17644.1|17645.1|17637.1|40
1714133700000|2024-04-26 12:15:00|17646.1|17638.1|17642.6|17634.6|17647.1|17639.1|17641.6|17633.6|46
1714134000000|2024-04-26 12:20:00|17642.1|17634.1|17646.1|17638.1|17650.1|17642.1|17640.1|17632.1|87
1714134300000|2024-04-26 12:25:00|17646.6|17638.6|17644.1|17636.1|17649.6|17641.6|17640.6|17632.6|133
1714134600000|2024-04-26 12:30:00|17643.6|17635.6|17642.1|17634.1|17699.6|17691.6|17638.6|17630.6|400
1714134900000|2024-04-26 12:35:00|17642.6|17634.6|17642.1|17634.1|17659.6|17651.6|17636.6|17628.6|118
1714135200000|2024-04-26 12:40:00|17641.6|17633.6|17638.6|17630.6|17641.6|17633.6|17622.1|17614.1|106
1714135500000|2024-04-26 12:45:00|17639.1|17631.1|17632.1|17624.1|17646.1|17638.1|17621.1|17613.1|90
1714135800000|2024-04-26 12:50:00|17631.6|17623.6|17630.6|17622.6|17642.6|17634.6|17621.1|17613.1|83
1714136100000|2024-04-26 12:55:00|17631.1|17623.1|17644.1|17636.1|17644.1|17636.1|17631.1|17623.1|33
1714136400000|2024-04-26 13:00:00|17645.6|17637.6|17647.6|17639.6|17663.6|17655.6|17645.6|17637.6|82
1714136700000|2024-04-26 13:05:00|17648.6|17640.6|17638.1|17630.1|17650.1|17642.1|17633.6|17625.6|51
1714137000000|2024-04-26 13:10:00|17638.6|17630.6|17633.1|17625.1|17642.6|17634.6|17632.1|17624.1|35
1714137300000|2024-04-26 13:15:00|17633.6|17625.6|17647.6|17639.6|17648.1|17640.1|17632.1|17624.1|64
1714137600000|2024-04-26 13:20:00|17648.1|17640.1|17649.1|17641.1|17658.6|17650.6|17646.6|17638.6|175
1714137900000|2024-04-26 13:25:00|17649.6|17641.6|17650.6|17642.6|17657.1|17649.1|17642.1|17634.1|133
1714138200000|2024-04-26 13:30:00|17651.1|17643.1|17661.1|17653.1|17688.6|17680.6|17641.6|17633.6|493
1714138500000|2024-04-26 13:35:00|17660.6|17652.6|17675.6|17667.6|17687.1|17679.1|17642.6|17634.6|314
1714138800000|2024-04-26 13:40:00|17676.1|17668.1|17675.1|17667.1|17681.6|17673.6|17664.6|17656.6|109
1714139100000|2024-04-26 13:45:00|17675.6|17667.6|17672.1|17664.1|17677.1|17669.1|17656.6|17648.6|118
1714139400000|2024-04-26 13:50:00|17671.6|17663.6|17662.1|17654.1|17679.6|17671.6|17655.6|17647.6|225
1714139700000|2024-04-26 13:55:00|17662.6|17654.6|17650.6|17642.6|17673.1|17665.1|17650.1|17642.1|112
1714140000000|2024-04-26 14:00:00|17650.1|17642.1|17634.1|17626.1|17651.1|17643.1|17628.6|17620.6|235
1714140300000|2024-04-26 14:05:00|17635.1|17627.1|17624.1|17616.1|17638.1|17630.1|17623.1|17615.1|206
1714140600000|2024-04-26 14:10:00|17623.6|17615.6|17638.6|17630.6|17639.1|17631.1|17614.6|17606.6|183
1714140900000|2024-04-26 14:15:00|17639.1|17631.1|17616.6|17608.6|17642.1|17634.1|17615.6|17607.6|222
1714141200000|2024-04-26 14:20:00|17617.1|17609.1|17625.1|17617.1|17626.6|17618.6|17614.6|17606.6|92
1714141500000|2024-04-26 14:25:00|17623.1|17615.1|17602.1|17594.1|17624.6|17616.6|17599.1|17591.1|208
1714141800000|2024-04-26 14:30:00|17602.6|17594.6|17600.6|17592.6|17610.1|17602.1|17594.6|17586.6|153
1714142100000|2024-04-26 14:35:00|17600.1|17592.1|17591.1|17583.1|17602.1|17594.1|17581.6|17573.6|129
1714142400000|2024-04-26 14:40:00|17589.1|17581.1|17580.6|17572.6|17596.1|17588.1|17580.1|17572.1|82
1714142700000|2024-04-26 14:45:00|17581.1|17573.1|17578.6|17570.6|17582.6|17574.6|17574.6|17566.6|204
1714143000000|2024-04-26 14:50:00|17578.1|17570.1|17584.1|17576.1|17588.6|17580.6|17570.6|17562.6|147
1714143300000|2024-04-26 14:55:00|17583.6|17575.6|17598.6|17590.6|17603.1|17595.1|17581.6|17573.6|114
1714143600000|2024-04-26 15:00:00|17599.1|17591.1|17601.1|17593.1|17604.1|17596.1|17593.1|17585.1|104
1714143900000|2024-04-26 15:05:00|17601.6|17593.6|17581.6|17573.6|17603.1|17595.1|17579.6|17571.6|143
1714144200000|2024-04-26 15:10:00|17582.1|17574.1|17583.6|17575.6|17584.6|17576.6|17570.6|17562.6|149
1714144500000|2024-04-26 15:15:00|17584.1|17576.1|17572.6|17564.6|17584.1|17576.1|17569.6|17561.6|85
1714144800000|2024-04-26 15:20:00|17573.1|17565.1|17560.6|17552.6|17575.6|17567.6|17560.1|17552.1|120
1714145100000|2024-04-26 15:25:00|17560.1|17552.1|17565.6|17557.6|17566.6|17558.6|17556.6|17548.6|119
1714145400000|2024-04-26 15:30:00|17566.1|17558.1|17564.1|17556.1|17567.1|17559.1|17558.1|17550.1|128
1714145700000|2024-04-26 15:35:00|17564.6|17556.6|17567.6|17559.6|17567.6|17559.6|17558.6|17550.6|26
1714146000000|2024-04-26 15:40:00|17568.1|17560.1|17571.6|17563.6|17573.6|17565.6|17566.1|17558.1|117
1714146300000|2024-04-26 15:45:00|17571.1|17563.1|17576.1|17568.1|17576.6|17568.6|17568.1|17560.1|86
1714146600000|2024-04-26 15:50:00|17576.6|17568.6|17576.1|17568.1|17578.1|17570.1|17569.6|17561.6|98
1714146900000|2024-04-26 15:55:00|17576.6|17568.6|17577.1|17569.1|17580.6|17572.6|17575.6|17567.6|88
1714147200000|2024-04-26 16:00:00|17576.6|17568.6|17569.1|17561.1|17576.6|17568.6|17566.1|17558.1|55
1714147500000|2024-04-26 16:05:00|17569.6|17561.6|17569.6|17561.6|17574.1|17566.1|17562.1|17554.1|64
1714147800000|2024-04-26 16:10:00|17570.1|17562.1|17576.6|17568.6|17577.6|17569.6|17569.1|17561.1|57
1714148100000|2024-04-26 16:15:00|17574.6|17566.6|17568.1|17560.1|17575.1|17567.1|17567.6|17559.6|55
1714148400000|2024-04-26 16:20:00|17567.6|17559.6|17569.6|17561.6|17571.6|17563.6|17564.1|17556.1|67
1714148700000|2024-04-26 16:25:00|17570.1|17562.1|17571.1|17563.1|17571.6|17563.6|17566.6|17558.6|22
1714149000000|2024-04-26 16:30:00|17570.6|17562.6|17570.1|17562.1|17574.6|17566.6|17568.1|17560.1|64
1714149300000|2024-04-26 16:35:00|17569.6|17561.6|17568.1|17560.1|17574.6|17566.6|17565.1|17557.1|33
1714149600000|2024-04-26 16:40:00|17567.6|17559.6|17566.6|17558.6|17572.1|17564.1|17566.1|17558.1|22
1714149900000|2024-04-26 16:45:00|17567.6|17559.6|17571.6|17563.6|17571.6|17563.6|17565.6|17557.6|24
1714150200000|2024-04-26 16:50:00|17572.1|17564.1|17574.6|17566.6|17578.1|17570.1|17571.6|17563.6|46
1714150500000|2024-04-26 16:55:00|17574.1|17566.1|17577.6|17569.6|17577.6|17569.6|17571.6|17563.6|26
1714150800000|2024-04-26 17:00:00|17577.1|17569.1|17578.6|17570.6|17581.6|17573.6|17576.1|17568.1|42
1714151100000|2024-04-26 17:05:00|17579.6|17571.6|17577.1|17569.1|17579.6|17571.6|17575.1|17567.1|14
1714151400000|2024-04-26 17:10:00|17577.6|17569.6|17577.1|17569.1|17582.6|17574.6|17577.1|17569.1|12
1714151700000|2024-04-26 17:15:00|17576.6|17568.6|17578.6|17570.6|17581.1|17573.1|17576.6|17568.6|19
1714152000000|2024-04-26 17:20:00|17580.6|17572.6|17575.1|17567.1|17583.1|17575.1|17574.1|17566.1|69
1714152300000|2024-04-26 17:25:00|17575.6|17567.6|17596.1|17588.1|17597.6|17589.6|17575.1|17567.1|71
1714152600000|2024-04-26 17:30:00|17595.6|17587.6|17599.6|17591.6|17602.1|17594.1|17594.6|17586.6|76
1714152900000|2024-04-26 17:35:00|17599.1|17591.1|17593.1|17585.1|17602.1|17594.1|17591.1|17583.1|49
1714153200000|2024-04-26 17:40:00|17592.6|17584.6|17599.6|17591.6|17599.6|17591.6|17586.1|17578.1|22
1714153500000|2024-04-26 17:45:00|17599.1|17591.1|17600.6|17592.6|17602.1|17594.1|17597.6|17589.6|47
1714153800000|2024-04-26 17:50:00|17601.1|17593.1|17600.1|17592.1|17602.1|17594.1|17598.1|17590.1|30
1714154100000|2024-04-26 17:55:00|17601.1|17593.1|17596.1|17588.1|17601.6|17593.6|17594.6|17586.6|62
1714154400000|2024-04-26 18:00:00|17595.6|17587.6|17594.6|17586.6|17596.6|17588.6|17591.1|17583.1|35
1714154700000|2024-04-26 18:05:00|17594.1|17586.1|17595.6|17587.6|17597.6|17589.6|17594.1|17586.1|16
1714155000000|2024-04-26 18:10:00|17595.1|17587.1|17589.1|17581.1|17596.6|17588.6|17589.1|17581.1|59
1714155300000|2024-04-26 18:15:00|17589.6|17581.6|17590.6|17582.6|17592.6|17584.6|17588.6|17580.6|74
1714155600000|2024-04-26 18:20:00|17591.1|17583.1|17592.6|17584.6|17594.6|17586.6|17589.1|17581.1|50
1714155900000|2024-04-26 18:25:00|17592.1|17584.1|17592.6|17584.6|17593.1|17585.1|17589.1|17581.1|25
1714156200000|2024-04-26 18:30:00|17593.1|17585.1|17591.6|17583.6|17596.6|17588.6|17591.1|17583.1|70
1714156500000|2024-04-26 18:35:00|17592.1|17584.1|17595.1|17587.1|17597.6|17589.6|17591.6|17583.6|68
1714156800000|2024-04-26 18:40:00|17595.6|17587.6|17602.1|17594.1|17602.1|17594.1|17595.6|17587.6|70
1714157100000|2024-04-26 18:45:00|17602.6|17594.6|17606.1|17598.1|17611.6|17603.6|17602.6|17594.6|107
1714157400000|2024-04-26 18:50:00|17605.6|17597.6|17599.1|17591.1|17607.1|17599.1|17597.6|17589.6|57
1714157700000|2024-04-26 18:55:00|17598.1|17590.1|17623|17593|17623|17604.1|17598.1|17590.1|68
1714158000000|2024-04-26 19:00:00|17622.9|17592.9|17629.6|17599.6|17629.9|17599.9|17622.8|17592.8|0
1714158300000|2024-04-26 19:05:00|17629.5|17599.5|17630|17600|17630.2|17600.2|17623.9|17593.9|0
1714158600000|2024-04-26 19:10:00|17630.1|17600.1|17632|17602|17632.6|17602.6|17629.4|17599.4|0
1714158900000|2024-04-26 19:15:00|17631.9|17601.9|17634.5|17604.5|17636.5|17606.5|17631.5|17601.5|0
1714159200000|2024-04-26 19:20:00|17634.4|17604.4|17635.6|17605.6|17635.8|17605.8|17634.2|17604.2|0
1714159500000|2024-04-26 19:25:00|17635.5|17605.5|17646.1|17616.1|17646.3|17616.3|17635.2|17605.2|0
1714159800000|2024-04-26 19:30:00|17646|17616|17650.1|17620.1|17650.7|17620.7|17645.6|17615.6|0
1714160100000|2024-04-26 19:35:00|17647.6|17617.6|17649.4|17619.4|17649.8|17619.8|17639.6|17609.6|0
1714160400000|2024-04-26 19:40:00|17649.3|17619.3|17634.1|17604.1|17649.8|17619.8|17633.7|17603.7|0
1714160700000|2024-04-26 19:45:00|17633.9|17603.9|17633.2|17603.2|17635.1|17605.1|17628|17598|0
1714161000000|2024-04-26 19:50:00|17633.1|17603.1|17628.9|17598.9|17633.4|17603.4|17628.9|17598.9|0
1714161300000|2024-04-26 19:55:00|17629.3|17599.3|17623.7|17593.7|17636.1|17606.1|17622.2|17592.2|0
1714161600000|2024-04-26 20:00:00|17623.4|17593.4|17626.8|17596.8|17628.3|17598.3|17621.8|17591.8|0
1714161900000|2024-04-26 20:05:00|17626.3|17596.3|17629.6|17599.6|17631.9|17601.9|17626.2|17596.2|0
1714162200000|2024-04-26 20:10:00|17630.1|17600.1|17626.4|17596.4|17630.2|17600.2|17625.2|17595.2|0
1714162500000|2024-04-26 20:15:00|17626.6|17596.6|17627.7|17597.7|17628.3|17598.3|17626|17596|0
1714162800000|2024-04-26 20:20:00|17628.2|17598.2|17627.7|17597.7|17628.3|17598.3|17627.1|17597.1|0
1714163100000|2024-04-26 20:25:00|17627.2|17597.2|17637.7|17607.7|17637.7|17607.7|17627.1|17597.1|0
1714163400000|2024-04-26 20:30:00|17637.2|17607.2|17655.8|17625.8|17655.8|17625.8|17637.2|17607.2|0
1714163700000|2024-04-26 20:35:00|17655.3|17625.3|17663.5|17633.5|17672.4|17642.4|17655.2|17625.2|0
1714164000000|2024-04-26 20:40:00|17663.4|17633.4|17656.2|17626.2|17664|17634|17655.6|17625.6|0
1714164300000|2024-04-26 20:45:00|17656.7|17626.7|17656.3|17626.3|17656.8|17626.8|17655.6|17625.6|0
1714164600000|2024-04-26 20:50:00|17655.8|17625.8|17656.4|17626.4|17656.4|17626.4|17655.2|17625.2|0
1714164900000|2024-04-26 20:55:00|17655.9|17625.9|17656.9|17626.9|17656.9|17626.9|17655.4|17625.4|0
1714341600000|2024-04-28 22:00:00|17672.5|17642.5|17672.2|17642.2|17675.9|17645.9|17670.2|17640.2|0
1714341900000|2024-04-28 22:05:00|17672.5|17642.5|17676.3|17646.3|17676.3|17646.3|17672.2|17642.2|0
1714342200000|2024-04-28 22:10:00|17676.8|17646.8|17677|17647|17678.1|17648.1|17676.4|17646.4|0
1714342500000|2024-04-28 22:15:00|17676.5|17646.5|17678.5|17648.5|17693.5|17663.5|17676.4|17646.4|0
1714342800000|2024-04-28 22:20:00|17679|17649|17678.4|17648.4|17679.6|17649.6|17677.5|17647.5|0
1714343100000|2024-04-28 22:25:00|17677.9|17647.9|17679.7|17649.7|17680.3|17650.3|17677.8|17647.8|0
1714343400000|2024-04-28 22:30:00|17629.4|17599.4|17626.6|17596.6|17630.3|17600.3|17625.2|17595.2|0
1714343700000|2024-04-28 22:35:00|17626.4|17596.4|17624.9|17594.9|17626.6|17596.6|17624.1|17594.1|0
1714344000000|2024-04-28 22:40:00|17625.2|17595.2|17623.8|17593.8|17625.5|17595.5|17623.2|17593.2|0
1714344300000|2024-04-28 22:45:00|17674.8|17644.8|17675.9|17645.9|17677.2|17647.2|17674.6|17644.6|0
1714344600000|2024-04-28 22:50:00|17675.4|17645.4|17675.6|17645.6|17677|17647|17675.3|17645.3|0
1714344900000|2024-04-28 22:55:00|17675.8|17645.8|17676.7|17646.7|17676.9|17646.9|17675.3|17645.3|0
1714345200000|2024-04-28 23:00:00|17677.2|17647.2|17676.1|17646.1|17678.4|17648.4|17675|17645|0
1714345500000|2024-04-28 23:05:00|17676.6|17646.6|17677.4|17647.4|17679.1|17649.1|17676.4|17646.4|0
1714345800000|2024-04-28 23:10:00|17676.4|17646.4|17676.4|17646.4|17677.1|17647.1|17675.4|17645.4|0
1714346100000|2024-04-28 23:15:00|17676.9|17646.9|17678.4|17648.4|17678.4|17648.4|17676.4|17646.4|0
1714346400000|2024-04-28 23:20:00|17678.1|17648.1|17678.4|17648.4|17678.9|17648.9|17678.1|17648.1|0
1714346700000|2024-04-28 23:25:00|17678.6|17648.6|17679.9|17649.9|17680.4|17650.4|17678.1|17648.1|0
1714347000000|2024-04-28 23:30:00|17679.8|17649.8|17681.6|17651.6|17683.3|17653.3|17678.7|17648.7|0
1714347300000|2024-04-28 23:35:00|17681.1|17651.1|17684.1|17654.1|17684.7|17654.7|17681|17651|0
1714347600000|2024-04-28 23:40:00|17684.6|17654.6|17682.9|17652.9|17685.3|17655.3|17682.9|17652.9|0
1714347900000|2024-04-28 23:45:00|17683.2|17653.2|17682.4|17652.4|17683.5|17653.5|17682.4|17652.4|0
1714348200000|2024-04-28 23:50:00|17682.9|17652.9|17688.6|17658.6|17688.8|17658.8|17682.9|17652.9|0
1714348500000|2024-04-28 23:55:00|17689.1|17659.1|17692.5|17662.5|17692.5|17662.5|17688.6|17658.6|0
1714348800000|2024-04-29 00:00:00|17637.5|17607.5|17638.2|17608.2|17638.2|17608.2|17636.5|17606.5|0
1714349100000|2024-04-29 00:05:00|17638.7|17608.7|17638.7|17608.7|17639.8|17609.8|17638.2|17608.2|0
1714349400000|2024-04-29 00:10:00|17638.5|17608.5|17635.9|17605.9|17639.3|17609.3|17635.6|17605.6|0
1714349700000|2024-04-29 00:15:00|17693.6|17663.6|17694.6|17664.6|17698.8|17668.8|17691.8|17661.8|0
1714350000000|2024-04-29 00:20:00|17694.8|17664.8|17710.2|17680.2|17712.6|17682.6|17694.8|17664.8|0
1714350300000|2024-04-29 00:25:00|17710.3|17680.3|17708.7|17678.7|17710.3|17680.3|17705.2|17675.2|0
1714350600000|2024-04-29 00:30:00|17709.3|17679.3|17717.6|17687.6|17717.6|17687.6|17708.7|17678.7|0
1714350900000|2024-04-29 00:35:00|17717.5|17687.5|17722.4|17692.4|17722.6|17692.6|17717.5|17687.5|0
1714351200000|2024-04-29 00:40:00|17721.9|17691.9|17722.8|17692.8|17727.5|17697.5|17721|17691|0
1714351500000|2024-04-29 00:45:00|17722.3|17692.3|17732.3|17702.3|17734.1|17704.1|17722.3|17692.3|0
1714351800000|2024-04-29 00:50:00|17737.3|17707.3|17754.3|17724.3|17755.1|17725.1|17737.3|17707.3|0
1714352100000|2024-04-29 00:55:00|17754.8|17724.8|17748.3|17718.3|17755.4|17725.4|17747.8|17717.8|0
1714352400000|2024-04-29 01:00:00|17747.8|17717.8|17693.6|17663.6|17748.3|17718.3|17688.6|17658.6|0
1714352700000|2024-04-29 01:05:00|17694.1|17664.1|17696.7|17666.7|17697.5|17667.5|17693.7|17663.7|0
1714353000000|2024-04-29 01:10:00|17696.8|17666.8|17674.8|17644.8|17697.3|17667.3|17674.8|17644.8|0
1714353300000|2024-04-29 01:15:00|17675.8|17645.8|17695.6|17690.6|17705.6|17700.6|17665.1|17645.8|3636
1714353600000|2024-04-29 01:20:00|17697.6|17692.6|17712.1|17707.1|17719.1|17714.1|17670.6|17665.6|1873
1714353900000|2024-04-29 01:25:00|17712.6|17707.6|17697.6|17692.6|17712.6|17707.6|17669.1|17664.1|1482
1714354200000|2024-04-29 01:30:00|17694.1|17689.1|17714.6|17709.6|17722.6|17717.6|17654.6|17649.6|5955
1714354500000|2024-04-29 01:35:00|17715.6|17710.6|17777.6|17772.6|17796.1|17791.1|17705.6|17700.6|5166
1714354800000|2024-04-29 01:40:00|17780.6|17775.6|17775.6|17770.6|17780.6|17775.6|17712.1|17707.1|3569
1714355100000|2024-04-29 01:45:00|17773.6|17768.6|17734.5|17729.5|17784.6|17779.6|17707.1|17702.1|3083
1714355400000|2024-04-29 01:50:00|17732.5|17727.5|17756.5|17751.5|17768|17763|17719.5|17714.5|2599
1714355700000|2024-04-29 01:55:00|17755|17750|17761|17756|17805.5|17800.5|17745|17740|3358
1714356000000|2024-04-29 02:00:00|17761.5|17756.5|17762.5|17757.5|17772|17767|17726|17721|2689
1714356300000|2024-04-29 02:05:00|17762|17757|17806.5|17801.5|17808|17803|17746|17741|2077
1714356600000|2024-04-29 02:10:00|17805.5|17800.5|17843.5|17838.5|17843.5|17838.5|17790.5|17785.5|2638
1714356900000|2024-04-29 02:15:00|17841.5|17836.5|17855|17850|17859|17854|17818|17813|3000
1714357200000|2024-04-29 02:20:00|17854.5|17849.5|17851.5|17846.5|17865.5|17860.5|17833.5|17828.5|1898
1714357500000|2024-04-29 02:25:00|17853|17848|17901.5|17896.5|17903.5|17898.5|17853|17848|2767
1714357800000|2024-04-29 02:30:00|17900.5|17895.5|17911.5|17906.5|17919.5|17914.5|17882.5|17877.5|2530
1714358100000|2024-04-29 02:35:00|17910.5|17905.5|17948|17943|17959.5|17954.5|17906.5|17901.5|2378
1714358400000|2024-04-29 02:40:00|17947.5|17942.5|17954|17949|17961.5|17956.5|17933.5|17928.5|1918
1714358700000|2024-04-29 02:45:00|17952.5|17947.5|17963|17958|17974.5|17969.5|17935|17930|2281
1714359000000|2024-04-29 02:50:00|17961|17956|17992.5|17987.5|17999.5|17994.5|17960|17955|2118
1714359300000|2024-04-29 02:55:00|17992|17987|17992|17987|18011|18006|17983|17978|1983
1714359600000|2024-04-29 03:00:00|17993|17988|18014|18009|18017.5|18012.5|17966|17961|3353
1714359900000|2024-04-29 03:05:00|18012.5|18007.5|18017.5|18012.5|18041|18036|18007|18002|2679
1714360200000|2024-04-29 03:10:00|18018|18013|18014|18009|18045.5|18040.5|18010|18005|2099
1714360500000|2024-04-29 03:15:00|18013.5|18008.5|18024|18019|18034.5|18029.5|17994|17989|2003
1714360800000|2024-04-29 03:20:00|18024.5|18019.5|17951|17946|18033.5|18028.5|17940.5|17935.5|2697
1714361100000|2024-04-29 03:25:00|17953|17948|17875.5|17870.5|17953.5|17948.5|17875.5|17870.5|3612
1714361400000|2024-04-29 03:30:00|17877|17872|17893.5|17888.5|17900.5|17895.5|17864|17859|2160
1714361700000|2024-04-29 03:35:00|17892.5|17887.5|17920|17915|17931.5|17926.5|17891.5|17886.5|1347
1714362000000|2024-04-29 03:40:00|17918.5|17913.5|17900.5|17895.5|17921|17916|17890|17885|1028
1714362300000|2024-04-29 03:45:00|17900|17895|17889.5|17884.5|17918.5|17913.5|17880|17875|916
1714362600000|2024-04-29 03:50:00|17888.5|17883.5|17886.5|17881.5|17899.5|17894.5|17877.5|17872.5|604
1714362900000|2024-04-29 03:55:00|17886|17881|17879.5|17874.5|17892|17887|17865.5|17860.5|995
1714363200000|2024-04-29 04:00:00|17890|17860|17891.5|17861.5|17891.9|17861.9|17890|17860|3
1714363500000|2024-04-29 04:05:00|17891.7|17861.7|17888.4|17858.4|17891.7|17861.7|17888|17858|0
1714363800000|2024-04-29 04:10:00|17888.6|17858.6|17893.9|17863.9|17893.9|17863.9|17888.4|17858.4|0
1714364100000|2024-04-29 04:15:00|17893.6|17863.6|17889.1|17859.1|17893.9|17863.9|17887.8|17857.8|0
1714364400000|2024-04-29 04:20:00|17889.6|17859.6|17891.4|17861.4|17892|17862|17889.1|17859.1|0
1714364700000|2024-04-29 04:25:00|17890.9|17860.9|17891.5|17861.5|17892.6|17862.6|17890.1|17860.1|0
1714365000000|2024-04-29 04:30:00|17891.3|17861.3|17893.9|17863.9|17894.2|17864.2|17890.8|17860.8|0
1714365300000|2024-04-29 04:35:00|17894|17864|17891.9|17861.9|17895.4|17865.4|17891.9|17861.9|0
1714365600000|2024-04-29 04:40:00|17891.4|17861.4|17891.6|17861.6|17893.4|17863.4|17890.6|17860.6|0
1714365900000|2024-04-29 04:45:00|17894.6|17864.6|17896.6|17866.6|17897.3|17867.3|17893.6|17863.6|0
1714366200000|2024-04-29 04:50:00|17897.1|17867.1|17894.1|17864.1|17897.4|17867.4|17893.4|17863.4|0
1714366500000|2024-04-29 04:55:00|17893.8|17863.8|17894.3|17864.3|17895.6|17865.6|17893.6|17863.6|0
1714366800000|2024-04-29 05:00:00|17877|17872|17856|17851|17902.5|17897.5|17852.5|17847.5|2430
1714367100000|2024-04-29 05:05:00|17855|17850|17846|17841|17884.5|17879.5|17843|17838|1828
1714367400000|2024-04-29 05:10:00|17845|17840|17834.5|17829.5|17878|17873|17827.5|17822.5|1587
1714367700000|2024-04-29 05:15:00|17832.5|17827.5|17797|17792|17836.5|17831.5|17790|17785|2396
1714368000000|2024-04-29 05:20:00|17798|17793|17811|17806|17813.5|17808.5|17782.5|17777.5|1584
1714368300000|2024-04-29 05:25:00|17810.5|17805.5|17822.5|17817.5|17825.5|17820.5|17805.5|17800.5|1183
1714368600000|2024-04-29 05:30:00|17823.5|17818.5|17833|17828|17844.5|17839.5|17821|17816|1495
1714368900000|2024-04-29 05:35:00|17832.5|17827.5|17846|17841|17847|17842|17821.5|17816.5|861
1714369200000|2024-04-29 05:40:00|17847|17842|17837.5|17832.5|17851|17846|17834|17829|701
1714369500000|2024-04-29 05:45:00|17836.5|17831.5|17801.5|17796.5|17837.5|17832.5|17797.5|17792.5|845
1714369800000|2024-04-29 05:50:00|17801|17796|17808|17803|17813|17808|17770|17765|1467
1714370100000|2024-04-29 05:55:00|17807.5|17802.5|17806.5|17801.5|17817.5|17812.5|17798|17793|637
1714370400000|2024-04-29 06:00:00|17806|17801|17806|17801|17824.5|17819.5|17801|17796|801
1714370700000|2024-04-29 06:05:00|17805.5|17800.5|17834|17829|17835.5|17830.5|17795.5|17790.5|899
1714371000000|2024-04-29 06:10:00|17833|17828|17808.5|17803.5|17836|17831|17802.5|17797.5|809
1714371300000|2024-04-29 06:15:00|17808|17803|17810|17805|17820|17815|17790|17785|858
1714371600000|2024-04-29 06:20:00|17809.5|17804.5|17803.7|17798.7|17814|17809|17795|17790|698
1714371900000|2024-04-29 06:25:00|17803.2|17798.2|17828.7|17823.7|17831.2|17826.2|17798.2|17793.2|714
1714372200000|2024-04-29 06:30:00|17828.2|17823.2|17841.2|17836.2|17844.2|17839.2|17816.7|17811.7|783
1714372500000|2024-04-29 06:35:00|17839.7|17834.7|17816.7|17811.7|17840.7|17835.7|17813.7|17808.7|750
1714372800000|2024-04-29 06:40:00|17816.2|17811.2|17803.2|17798.2|17819.7|17814.7|17794.2|17789.2|899
1714373100000|2024-04-29 06:45:00|17804.7|17799.7|17795.7|17790.7|17814.7|17809.7|17790.2|17785.2|798
1714373400000|2024-04-29 06:50:00|17795.2|17790.2|17775.2|17770.2|17804.2|17799.2|17775.2|17770.2|939
1714373700000|2024-04-29 06:55:00|17775.7|17770.7|17771.7|17766.7|17790.2|17785.2|17764.2|17759.2|1221
1714374000000|2024-04-29 07:00:00|17770.2|17765.2|17760.2|17755.2|17791.7|17786.7|17757.2|17752.2|1173
1714374300000|2024-04-29 07:05:00|17759.7|17754.7|17743.7|17738.7|17764.2|17759.2|17731.7|17726.7|1793
1714374600000|2024-04-29 07:10:00|17743.2|17738.2|17745.7|17740.7|17755.2|17750.2|17733.7|17728.7|958
1714374900000|2024-04-29 07:15:00|17745.2|17740.2|17739.2|17734.2|17751.2|17746.2|17729.7|17724.7|1092
1714375200000|2024-04-29 07:20:00|17739.7|17734.7|17734.7|17729.7|17752.2|17747.2|17729.2|17724.2|973
1714375500000|2024-04-29 07:25:00|17735.2|17730.2|17743.2|17738.2|17754.2|17749.2|17733.2|17728.2|1514
1714375800000|2024-04-29 07:30:00|17742.2|17737.2|17759.7|17754.7|17771.2|17766.2|17731.7|17726.7|1545
1714376100000|2024-04-29 07:35:00|17760.2|17755.2|17750.2|17745.2|17763.7|17758.7|17737.2|17732.2|1116
1714376400000|2024-04-29 07:40:00|17749.7|17744.7|17742.7|17737.7|17751.7|17746.7|17737.2|17732.2|667
1714376700000|2024-04-29 07:45:00|17743.2|17738.2|17734.7|17729.7|17744.2|17739.2|17730.2|17725.2|833
1714377000000|2024-04-29 07:50:00|17734.2|17729.2|17747.7|17742.7|17752.2|17747.2|17729.2|17724.2|1286
1714377300000|2024-04-29 07:55:00|17748.2|17743.2|17757.2|17752.2|17759.7|17754.7|17746.2|17741.2|1270
1714377600000|2024-04-29 08:00:00|17755.7|17750.7|17749.7|17744.7|17760.7|17755.7|17748.7|17743.7|1289
1714377900000|2024-04-29 08:05:00|17750.2|17745.2|17741.7|17736.7|17753.2|17748.2|17741.7|17736.7|1297
1714378200000|2024-04-29 08:10:00|17742.7|17737.7|17722.7|17717.7|17747.2|17742.2|17718.2|17713.2|1106
1714378500000|2024-04-29 08:15:00|17723.2|17718.2|17722.7|17717.7|17733.7|17728.7|17718.7|17713.7|1410
1714378800000|2024-04-29 08:20:00|17722.2|17717.2|17729.7|17724.7|17730.2|17725.2|17721.2|17716.2|676
1714379100000|2024-04-29 08:25:00|17730.2|17725.2|17738.7|17733.7|17741.2|17736.2|17725.2|17720.2|762
1714379400000|2024-04-29 08:30:00|17752.4|17722.4|17749.9|17719.9|17752.7|17722.7|17749.9|17719.9|0
1714379700000|2024-04-29 08:35:00|17750.2|17720.2|17751.4|17721.4|17752.4|17722.4|17749.4|17719.4|0
1714380000000|2024-04-29 08:40:00|17751.7|17721.7|17751.7|17721.7|17752.5|17722.5|17749.9|17719.9|0
1714380300000|2024-04-29 08:45:00|17751.4|17721.4|17749.7|17719.7|17752.7|17722.7|17747.9|17717.9|0
1714380600000|2024-04-29 08:50:00|17749.4|17719.4|17748.1|17718.1|17749.7|17719.7|17747.4|17717.4|0
1714380900000|2024-04-29 08:55:00|17747.9|17717.9|17746.4|17716.4|17748.4|17718.4|17743.6|17713.6|0
1714381200000|2024-04-29 09:00:00|17753.2|17723.2|17753.6|17723.6|17754.4|17724.4|17751.9|17721.9|0
1714381500000|2024-04-29 09:05:00|17753.1|17723.1|17708.5|17678.5|17754.1|17724.1|17705.3|17675.3|0
1714381800000|2024-04-29 09:10:00|17708.8|17678.8|17722.6|17692.6|17723.4|17693.4|17708.8|17678.8|0
1714382100000|2024-04-29 09:15:00|17739.2|17731.2|17732.2|17724.2|17743.2|17735.2|17728.7|17720.7|381
1714382400000|2024-04-29 09:20:00|17732.7|17724.7|17735.2|17727.2|17737.7|17729.7|17727.7|17719.7|78
1714382700000|2024-04-29 09:25:00|17737.2|17729.2|17750.2|17742.2|17752.7|17744.7|17737.2|17729.2|97
1714383000000|2024-04-29 09:30:00|17749.7|17741.7|17754.7|17746.7|17758.7|17750.7|17744.2|17736.2|119
1714383300000|2024-04-29 09:35:00|17754.2|17746.2|17749.2|17741.2|17756.2|17748.2|17748.7|17740.7|79
1714383600000|2024-04-29 09:40:00|17748.7|17740.7|17750.7|17742.7|17751.2|17743.2|17745.2|17737.2|114
1714383900000|2024-04-29 09:45:00|17751.2|17743.2|17747.7|17739.7|17751.2|17743.2|17747.7|17739.7|32
1714384200000|2024-04-29 09:50:00|17746.7|17738.7|17748.7|17740.7|17749.2|17741.2|17741.2|17733.2|75
1714384500000|2024-04-29 09:55:00|17749.2|17741.2|17745.7|17737.7|17749.2|17741.2|17743.7|17735.7|27
1714384800000|2024-04-29 10:00:00|17746.2|17738.2|17752.2|17744.2|17752.7|17744.7|17744.2|17736.2|47
1714385100000|2024-04-29 10:05:00|17752.7|17744.7|17747.2|17739.2|17755.7|17747.7|17745.7|17737.7|63
1714385400000|2024-04-29 10:10:00|17746.7|17738.7|17748.2|17740.2|17750.7|17742.7|17744.7|17736.7|55
1714385700000|2024-04-29 10:15:00|17748.7|17740.7|17751.2|17743.2|17756.2|17748.2|17745.2|17737.2|247
1714386000000|2024-04-29 10:20:00|17751.7|17743.7|17747.7|17739.7|17751.7|17743.7|17745.2|17737.2|8
1714386300000|2024-04-29 10:25:00|17748.2|17740.2|17753.2|17745.2|17753.2|17745.2|17745.7|17737.7|22
1714386600000|2024-04-29 10:30:00|17753.7|17745.7|17749.7|17741.7|17754.2|17746.2|17748.2|17740.2|30
1714386900000|2024-04-29 10:35:00|17750.2|17742.2|17753.7|17745.7|17754.7|17746.7|17750.2|17742.2|18
1714387200000|2024-04-29 10:40:00|17752.2|17744.2|17755.2|17747.2|17755.7|17747.7|17749.2|17741.2|19
1714387500000|2024-04-29 10:45:00|17754.7|17746.7|17755.7|17747.7|17756.2|17748.2|17750.7|17742.7|12
1714387800000|2024-04-29 10:50:00|17756.2|17748.2|17753.7|17745.7|17756.2|17748.2|17751.7|17743.7|22
1714388100000|2024-04-29 10:55:00|17754.2|17746.2|17756.2|17748.2|17756.7|17748.7|17752.2|17744.2|19
1714388400000|2024-04-29 11:00:00|17756.7|17748.7|17750.2|17742.2|17758.7|17750.7|17749.2|17741.2|33
1714388700000|2024-04-29 11:05:00|17749.7|17741.7|17756.2|17748.2|17757.2|17749.2|17748.7|17740.7|25
1714389000000|2024-04-29 11:10:00|17755.7|17747.7|17763.2|17755.2|17764.7|17756.7|17755.2|17747.2|54
1714389300000|2024-04-29 11:15:00|17763.7|17755.7|17763.2|17755.2|17766.7|17758.7|17761.2|17753.2|37
1714389600000|2024-04-29 11:20:00|17763.7|17755.7|17767.2|17759.2|17768.7|17760.7|17760.7|17752.7|62
1714389900000|2024-04-29 11:25:00|17766.7|17758.7|17768.7|17760.7|17768.7|17760.7|17765.2|17757.2|44
1714390200000|2024-04-29 11:30:00|17768.2|17760.2|17759.2|17751.2|17768.7|17760.7|17758.7|17750.7|31
1714390500000|2024-04-29 11:35:00|17758.7|17750.7|17752.2|17744.2|17762.2|17754.2|17752.2|17744.2|38
1714390800000|2024-04-29 11:40:00|17752.7|17744.7|17749.2|17741.2|17754.7|17746.7|17746.7|17738.7|56
1714391100000|2024-04-29 11:45:00|17749.7|17741.7|17747.2|17739.2|17752.7|17744.7|17747.2|17739.2|17
1714391400000|2024-04-29 11:50:00|17746.7|17738.7|17748.7|17740.7|17755.7|17747.7|17746.7|17738.7|21
1714391700000|2024-04-29 11:55:00|17749.2|17741.2|17745.2|17737.2|17749.2|17741.2|17740.2|17732.2|40
1714392000000|2024-04-29 12:00:00|17744.7|17736.7|17752.7|17744.7|17754.7|17746.7|17738.7|17730.7|39
1714392300000|2024-04-29 12:05:00|17752.2|17744.2|17753.7|17745.7|17756.2|17748.2|17750.2|17742.2|48
1714392600000|2024-04-29 12:10:00|17754.2|17746.2|17733.7|17725.7|17756.2|17748.2|17733.7|17725.7|83
1714392900000|2024-04-29 12:15:00|17733.2|17725.2|17730.2|17722.2|17738.2|17730.2|17729.7|17721.7|49
1714393200000|2024-04-29 12:20:00|17729.7|17721.7|17711.2|17703.2|17730.2|17722.2|17704.2|17696.2|203
1714393500000|2024-04-29 12:25:00|17710.7|17702.7|17695.2|17687.2|17713.7|17705.7|17687.7|17679.7|251
1714393800000|2024-04-29 12:30:00|17696.7|17688.7|17694.2|17686.2|17703.2|17695.2|17693.2|17685.2|236
1714394100000|2024-04-29 12:35:00|17694.7|17686.7|17679.7|17671.7|17694.7|17686.7|17678.7|17670.7|176
1714394400000|2024-04-29 12:40:00|17680.2|17672.2|17696.2|17688.2|17699.2|17691.2|17679.7|17671.7|135
1714394700000|2024-04-29 12:45:00|17695.2|17687.2|17689.2|17681.2|17703.7|17695.7|17686.2|17678.2|175
1714395000000|2024-04-29 12:50:00|17688.7|17680.7|17696.2|17688.2|17702.2|17694.2|17679.7|17671.7|121
1714395300000|2024-04-29 12:55:00|17695.7|17687.7|17695.2|17687.2|17696.2|17688.2|17687.2|17679.2|106
1714395600000|2024-04-29 13:00:00|17696.2|17688.2|17706.2|17698.2|17710.7|17702.7|17689.7|17681.7|91
1714395900000|2024-04-29 13:05:00|17706.7|17698.7|17699.7|17691.7|17710.2|17702.2|17692.7|17684.7|55
1714396200000|2024-04-29 13:10:00|17698.7|17690.7|17693.2|17685.2|17701.2|17693.2|17693.2|17685.2|31
1714396500000|2024-04-29 13:15:00|17693.7|17685.7|17700.2|17692.2|17700.7|17692.7|17683.7|17675.7|148
1714396800000|2024-04-29 13:20:00|17699.7|17691.7|17694.7|17686.7|17699.7|17691.7|17691.7|17683.7|52
1714397100000|2024-04-29 13:25:00|17695.2|17687.2|17684.7|17676.7|17695.2|17687.2|17684.2|17676.2|84
1714397400000|2024-04-29 13:30:00|17685.2|17677.2|17696.7|17688.7|17703.2|17695.2|17654.7|17646.7|778
1714397700000|2024-04-29 13:35:00|17697.2|17689.2|17712.2|17704.2|17722.7|17714.7|17683.2|17675.2|596
1714398000000|2024-04-29 13:40:00|17709.7|17701.7|17678.2|17670.2|17709.7|17701.7|17669.2|17661.2|374
1714398300000|2024-04-29 13:45:00|17678.7|17670.7|17687.7|17679.7|17688.7|17680.7|17669.2|17661.2|190
1714398600000|2024-04-29 13:50:00|17688.2|17680.2|17688.7|17680.7|17701.7|17693.7|17685.7|17677.7|189
1714398900000|2024-04-29 13:55:00|17689.2|17681.2|17679.2|17671.2|17691.7|17683.7|17678.7|17670.7|121
1714399200000|2024-04-29 14:00:00|17679.7|17671.7|17677.7|17669.7|17699.7|17691.7|17673.7|17665.7|126
1714399500000|2024-04-29 14:05:00|17677.2|17669.2|17669.2|17661.2|17679.7|17671.7|17663.7|17655.7|161
1714399800000|2024-04-29 14:10:00|17669.7|17661.7|17689.2|17681.2|17691.2|17683.2|17668.2|17660.2|145
1714400100000|2024-04-29 14:15:00|17689.7|17681.7|17696.7|17688.7|17698.7|17690.7|17683.7|17675.7|115
1714400400000|2024-04-29 14:20:00|17697.2|17689.2|17690.2|17682.2|17711.7|17703.7|17687.7|17679.7|224
1714400700000|2024-04-29 14:25:00|17690.7|17682.7|17689.7|17681.7|17696.7|17688.7|17685.2|17677.2|67
1714401000000|2024-04-29 14:30:00|17691.2|17683.2|17696.2|17688.2|17702.2|17694.2|17686.2|17678.2|102
1714401300000|2024-04-29 14:35:00|17696.7|17688.7|17707.2|17699.2|17708.2|17700.2|17688.7|17680.7|171
1714401600000|2024-04-29 14:40:00|17707.7|17699.7|17726.7|17718.7|17728.2|17720.2|17707.7|17699.7|185
1714401900000|2024-04-29 14:45:00|17726.2|17718.2|17733.2|17725.2|17736.7|17728.7|17722.7|17714.7|186
1714402200000|2024-04-29 14:50:00|17733.7|17725.7|17738.2|17730.2|17740.2|17732.2|17729.7|17721.7|138
1714402500000|2024-04-29 14:55:00|17737.7|17729.7|17736.2|17728.2|17742.7|17734.7|17733.7|17725.7|88
1714402800000|2024-04-29 15:00:00|17735.7|17727.7|17737.2|17729.2|17738.2|17730.2|17731.2|17723.2|95
1714403100000|2024-04-29 15:05:00|17736.7|17728.7|17726.7|17718.7|17738.7|17730.7|17725.2|17717.2|107
1714403400000|2024-04-29 15:10:00|17727.2|17719.2|17732.2|17724.2|17733.2|17725.2|17725.2|17717.2|142
1714403700000|2024-04-29 15:15:00|17732.7|17724.7|17742.2|17734.2|17742.7|17734.7|17725.2|17717.2|193
1714404000000|2024-04-29 15:20:00|17742.7|17734.7|17739.2|17731.2|17742.7|17734.7|17731.2|17723.2|59
1714404300000|2024-04-29 15:25:00|17739.7|17731.7|17740.7|17732.7|17751.7|17743.7|17736.7|17728.7|196
1714404600000|2024-04-29 15:30:00|17742.7|17734.7|17734.2|17726.2|17753.7|17745.7|17732.7|17724.7|125
1714404900000|2024-04-29 15:35:00|17734.7|17726.7|17728.7|17720.7|17737.7|17729.7|17727.7|17719.7|82
1714405200000|2024-04-29 15:40:00|17728.2|17720.2|17728.7|17720.7|17731.2|17723.2|17725.7|17717.7|79
1714405500000|2024-04-29 15:45:00|17727.2|17719.2|17740.7|17732.7|17741.7|17733.7|17727.2|17719.2|117
1714405800000|2024-04-29 15:50:00|17741.2|17733.2|17736.2|17728.2|17741.7|17733.7|17733.7|17725.7|36
1714406100000|2024-04-29 15:55:00|17736.7|17728.7|17730.7|17722.7|17736.7|17728.7|17729.7|17721.7|43
1714406400000|2024-04-29 16:00:00|17730.2|17722.2|17739.2|17731.2|17740.2|17732.2|17728.7|17720.7|60
1714406700000|2024-04-29 16:05:00|17739.7|17731.7|17738.2|17730.2|17741.2|17733.2|17735.2|17727.2|44
1714407000000|2024-04-29 16:10:00|17738.7|17730.7|17742.2|17734.2|17743.2|17735.2|17738.2|17730.2|43
1714407300000|2024-04-29 16:15:00|17742.7|17734.7|17751.2|17743.2|17753.2|17745.2|17741.2|17733.2|129
1714407600000|2024-04-29 16:20:00|17751.7|17743.7|17766.2|17758.2|17769.2|17761.2|17751.7|17743.7|152
1714407900000|2024-04-29 16:25:00|17766.7|17758.7|17765.2|17757.2|17768.2|17760.2|17761.7|17753.7|64
1714408200000|2024-04-29 16:30:00|17765.7|17757.7|17764.2|17756.2|17768.2|17760.2|17756.7|17748.7|107
1714408500000|2024-04-29 16:35:00|17764.7|17756.7|17766.2|17758.2|17771.2|17763.2|17760.2|17752.2|124
1714408800000|2024-04-29 16:40:00|17765.7|17757.7|17764.2|17756.2|17769.2|17761.2|17758.2|17750.2|100
1714409100000|2024-04-29 16:45:00|17763.7|17755.7|17752.2|17744.2|17768.7|17760.7|17752.2|17744.2|96
1714409400000|2024-04-29 16:50:00|17752.7|17744.7|17758.2|17750.2|17761.2|17753.2|17751.7|17743.7|78
1714409700000|2024-04-29 16:55:00|17757.7|17749.7|17754.2|17746.2|17758.2|17750.2|17754.2|17746.2|33
1714410000000|2024-04-29 17:00:00|17753.7|17745.7|17754.2|17746.2|17755.2|17747.2|17749.7|17741.7|72
1714410300000|2024-04-29 17:05:00|17754.7|17746.7|17755.2|17747.2|17755.7|17747.7|17748.7|17740.7|47
1714410600000|2024-04-29 17:10:00|17755.7|17747.7|17757.7|17749.7|17758.7|17750.7|17749.2|17741.2|54
1714410900000|2024-04-29 17:15:00|17756.2|17748.2|17757.2|17749.2|17759.2|17751.2|17755.2|17747.2|46
1714411200000|2024-04-29 17:20:00|17757.7|17749.7|17762.2|17754.2|17763.2|17755.2|17757.7|17749.7|42
1714411500000|2024-04-29 17:25:00|17762.7|17754.7|17766.2|17758.2|17769.2|17761.2|17760.7|17752.7|138
1714411800000|2024-04-29 17:30:00|17765.7|17757.7|17767.2|17759.2|17769.2|17761.2|17763.7|17755.7|144
1714412100000|2024-04-29 17:35:00|17766.7|17758.7|17763.7|17755.7|17767.7|17759.7|17763.2|17755.2|52
1714412400000|2024-04-29 17:40:00|17764.2|17756.2|17763.7|17755.7|17764.7|17756.7|17761.7|17753.7|44
1714412700000|2024-04-29 17:45:00|17763.2|17755.2|17759.2|17751.2|17766.2|17758.2|17759.2|17751.2|42
1714413000000|2024-04-29 17:50:00|17759.7|17751.7|17760.7|17752.7|17764.7|17756.7|17757.7|17749.7|57
1714413300000|2024-04-29 17:55:00|17761.2|17753.2|17760.7|17752.7|17764.7|17756.7|17759.2|17751.2|50
1714413600000|2024-04-29 18:00:00|17760.2|17752.2|17765.7|17757.7|17769.7|17761.7|17753.7|17745.7|108
1714413900000|2024-04-29 18:05:00|17765.2|17757.2|17759.2|17751.2|17765.7|17757.7|17756.7|17748.7|131
1714414200000|2024-04-29 18:10:00|17758.7|17750.7|17759.2|17751.2|17759.2|17751.2|17754.2|17746.2|38
1714414500000|2024-04-29 18:15:00|17758.7|17750.7|17765.7|17757.7|17765.7|17757.7|17757.2|17749.2|57
1714414800000|2024-04-29 18:20:00|17765.2|17757.2|17761.7|17753.7|17766.2|17758.2|17760.7|17752.7|41
1714415100000|2024-04-29 18:25:00|17761.2|17753.2|17757.2|17749.2|17762.7|17754.7|17753.7|17745.7|43
1714415400000|2024-04-29 18:30:00|17756.2|17748.2|17750.2|17742.2|17756.7|17748.7|17739.7|17731.7|96
1714415700000|2024-04-29 18:35:00|17749.7|17741.7|17751.7|17743.7|17752.7|17744.7|17746.2|17738.2|39
1714416000000|2024-04-29 18:40:00|17751.2|17743.2|17761.2|17753.2|17761.7|17753.7|17750.7|17742.7|37
1714416300000|2024-04-29 18:45:00|17761.7|17753.7|17765.2|17757.2|17766.7|17758.7|17761.7|17753.7|54
1714416600000|2024-04-29 18:50:00|17764.7|17756.7|17761.7|17753.7|17765.2|17757.2|17759.7|17751.7|54
1714416900000|2024-04-29 18:55:00|17762.7|17754.7|17775.5|17745.5|17775.5|17757.7|17758.7|17745.5|95
1714417200000|2024-04-29 19:00:00|17775.3|17745.3|17758.1|17728.1|17777.5|17747.5|17750.3|17720.3|0
1714417500000|2024-04-29 19:05:00|17758.2|17728.2|17768.2|17738.2|17769|17739|17753.4|17723.4|0
1714417800000|2024-04-29 19:10:00|17768.4|17738.4|17769.2|17739.2|17769.7|17739.7|17767.8|17737.8|0
1714418100000|2024-04-29 19:15:00|17769.1|17739.1|17764.6|17734.6|17770.7|17740.7|17763.5|17733.5|0
1714418400000|2024-04-29 19:20:00|17764.8|17734.8|17770.6|17740.6|17772.3|17742.3|17764.8|17734.8|0
1714418700000|2024-04-29 19:25:00|17770.7|17740.7|17772|17742|17773.2|17743.2|17768.8|17738.8|0
1714419000000|2024-04-29 19:30:00|17772.2|17742.2|17773.5|17743.5|17773.7|17743.7|17770.1|17740.1|0
1714419300000|2024-04-29 19:35:00|17773.4|17743.4|17777.5|17747.5|17779|17749|17767.7|17737.7|0
1714419600000|2024-04-29 19:40:00|17777.6|17747.6|17779.1|17749.1|17779.9|17749.9|17776.6|17746.6|0
1714419900000|2024-04-29 19:45:00|17779.2|17749.2|17786.6|17756.6|17786.9|17756.9|17779|17749|0
1714420200000|2024-04-29 19:50:00|17786.7|17756.7|17784.8|17754.8|17794.3|17764.3|17783.9|17753.9|0
1714420500000|2024-04-29 19:55:00|17785.4|17755.4|17803.2|17773.2|17809.3|17779.3|17783.1|17753.1|0
1714420800000|2024-04-29 20:00:00|17803.4|17773.4|17803.7|17773.7|17812.2|17782.2|17802.8|17772.8|0
1714421100000|2024-04-29 20:05:00|17804.2|17774.2|17802.6|17772.6|17805.4|17775.4|17801.4|17771.4|0
1714421400000|2024-04-29 20:10:00|17802|17772|17801.8|17771.8|17804.3|17774.3|17800.9|17770.9|0
1714421700000|2024-04-29 20:15:00|17814|17784|17815.1|17785.1|17815.6|17785.6|17813.9|17783.9|0
1714422000000|2024-04-29 20:20:00|17814.8|17784.8|17815.1|17785.1|17815.6|17785.6|17814.5|17784.5|0
1714422300000|2024-04-29 20:25:00|17814.6|17784.6|17812.8|17782.8|17815.1|17785.1|17812.8|17782.8|0
1714422600000|2024-04-29 20:30:00|17812.5|17782.5|17813.4|17783.4|17814.5|17784.5|17812.2|17782.2|0
1714422900000|2024-04-29 20:35:00|17812.9|17782.9|17814.5|17784.5|17815.1|17785.1|17812.8|17782.8|0
1714423200000|2024-04-29 20:40:00|17814.7|17784.7|17813.9|17783.9|17815.6|17785.6|17813.4|17783.4|0
1714423500000|2024-04-29 20:45:00|17800.7|17770.7|17799.8|17769.8|17800.7|17770.7|17797.6|17767.6|0
1714423800000|2024-04-29 20:50:00|17799.6|17769.6|17799.3|17769.3|17800.4|17770.4|17798.7|17768.7|0
1714424100000|2024-04-29 20:55:00|17798.7|17768.7|17800.9|17770.9|17801.2|17771.2|17797.6|17767.6|0
1714424400000|2024-04-29 21:00:00|17800.8|17770.8|17801.2|17771.2|17801.7|17771.7|17800.1|17770.1|0
1714424700000|2024-04-29 21:05:00|17802.1|17772.1|17802.5|17772.5|17802.6|17772.6|17801.7|17771.7|0
1714425000000|2024-04-29 21:10:00|17802.6|17772.6|17803.2|17773.2|17803.3|17773.3|17802.6|17772.6|0
1714425300000|2024-04-29 21:15:00|17802|17772|17802.7|17772.7|17803.3|17773.3|17801.9|17771.9|0
1714425600000|2024-04-29 21:20:00|17802.6|17772.6|17803.3|17773.3|17803.3|17773.3|17802.5|17772.5|0
1714425900000|2024-04-29 21:25:00|17803.6|17773.6|17804.7|17774.7|17804.7|17774.7|17803.3|17773.3|0
1714426200000|2024-04-29 21:30:00|17803.8|17773.8|17803.5|17773.5|17803.8|17773.8|17803.5|17773.5|0
1714426500000|2024-04-29 21:35:00|17803.8|17773.8|17804.9|17774.9|17804.9|17774.9|17803.8|17773.8|0
1714426800000|2024-04-29 21:40:00|17804.8|17774.8|17803.7|17773.7|17804.8|17774.8|17803.7|17773.7|0
1714427100000|2024-04-29 21:45:00|17803.4|17773.4|17802.7|17772.7|17803.4|17773.4|17802|17772|0
1714427400000|2024-04-29 21:50:00|17802.6|17772.6|17803.5|17773.5|17803.6|17773.6|17802.6|17772.6|0
1714427700000|2024-04-29 21:55:00|17803.6|17773.6|17803.3|17773.3|17804.2|17774.2|17803.1|17773.1|0
1714428000000|2024-04-29 22:00:00|17803.8|17773.8|17797.6|17767.6|17803.8|17773.8|17796.7|17766.7|0
1714428300000|2024-04-29 22:05:00|17797.8|17767.8|17796.9|17766.9|17798.1|17768.1|17796.4|17766.4|0
1714428600000|2024-04-29 22:10:00|17797.5|17767.5|17796|17766|17799.2|17769.2|17795.4|17765.4|0
1714428900000|2024-04-29 22:15:00|17807.9|17777.9|17808.3|17778.3|17809.4|17779.4|17806.6|17776.6|0
1714429200000|2024-04-29 22:20:00|17808.5|17778.5|17807.1|17777.1|17808.8|17778.8|17806.6|17776.6|0
1714429500000|2024-04-29 22:25:00|17807.4|17777.4|17808.3|17778.3|17808.8|17778.8|17807.1|17777.1|0
1714429800000|2024-04-29 22:30:00|17795.8|17765.8|17795.8|17765.8|17796.9|17766.9|17795.5|17765.5|0
1714430100000|2024-04-29 22:35:00|17795.3|17765.3|17795.2|17765.2|17795.3|17765.3|17791.7|17761.7|0
1714430400000|2024-04-29 22:40:00|17795.7|17765.7|17795.2|17765.2|17795.7|17765.7|17795.2|17765.2|0
1714430700000|2024-04-29 22:45:00|17804.9|17774.9|17805.4|17775.4|17806.6|17776.6|17803.7|17773.7|0
1714431000000|2024-04-29 22:50:00|17805.1|17775.1|17804.9|17774.9|17806|17776|17804.5|17774.5|0
1714431300000|2024-04-29 22:55:00|17805.1|17775.1|17806|17776|17806.6|17776.6|17804.5|17774.5|0
1714431600000|2024-04-29 23:00:00|17806.2|17776.2|17807.1|17777.1|17807.7|17777.7|17806|17776|0
1714431900000|2024-04-29 23:05:00|17807.4|17777.4|17807.1|17777.1|17807.7|17777.7|17806.6|17776.6|0
1714432200000|2024-04-29 23:10:00|17807.4|17777.4|17806.6|17776.6|17808.8|17778.8|17806.6|17776.6|0
1714432500000|2024-04-29 23:15:00|17806.8|17776.8|17806.6|17776.6|17807.4|17777.4|17806.6|17776.6|0
1714432800000|2024-04-29 23:20:00|17807.1|17777.1|17805.4|17775.4|17807.1|17777.1|17804.9|17774.9|0
1714433100000|2024-04-29 23:25:00|17805.9|17775.9|17805.4|17775.4|17806.6|17776.6|17805.4|17775.4|0
1714433400000|2024-04-29 23:30:00|17794.9|17764.9|17795.5|17765.5|17796.1|17766.1|17794.9|17764.9|0
1714433700000|2024-04-29 23:35:00|17795.2|17765.2|17795.1|17765.1|17795.8|17765.8|17794.9|17764.9|0
1714434000000|2024-04-29 23:40:00|17795.6|17765.6|17789|17759|17795.7|17765.7|17787.8|17757.8|0
1714434300000|2024-04-29 23:45:00|17806.8|17776.8|17808.3|17778.3|17808.8|17778.8|17806.8|17776.8|0
1714434600000|2024-04-29 23:50:00|17808.5|17778.5|17807.9|17777.9|17808.5|17778.5|17807.9|17777.9|0
1714434900000|2024-04-29 23:55:00|17808.5|17778.5|17807.4|17777.4|17808.5|17778.5|17807.4|17777.4|0
1714435200000|2024-04-30 00:00:00|17788.8|17758.8|17784.4|17754.4|17788.8|17758.8|17783.9|17753.9|0
1714435500000|2024-04-30 00:05:00|17784.9|17754.9|17786.8|17756.8|17786.8|17756.8|17783.6|17753.6|0
1714435800000|2024-04-30 00:10:00|17786.6|17756.6|17784.9|17754.9|17786.6|17756.6|17782.9|17752.9|0
1714436100000|2024-04-30 00:15:00|17802.6|17772.6|17805.5|17775.5|17806.3|17776.3|17802.5|17772.5|0
1714436400000|2024-04-30 00:20:00|17805.2|17775.2|17806.3|17776.3|17807.8|17777.8|17804.5|17774.5|0
1714436700000|2024-04-30 00:25:00|17806.5|17776.5|17807.1|17777.1|17808.3|17778.3|17806.5|17776.5|0
1714437000000|2024-04-30 00:30:00|17790.1|17760.1|17789.5|17759.5|17790.3|17760.3|17789|17759|0
1714437300000|2024-04-30 00:35:00|17789.3|17759.3|17792|17762|17792|17762|17788.9|17758.9|0
1714437600000|2024-04-30 00:40:00|17791.5|17761.5|17792|17762|17792|17762|17790.2|17760.2|0
1714437900000|2024-04-30 00:45:00|17807.3|17777.3|17805.7|17775.7|17807.8|17777.8|17805.5|17775.5|0
1714438200000|2024-04-30 00:50:00|17806|17776|17806.2|17776.2|17807.5|17777.5|17806|17776|0
1714438500000|2024-04-30 00:55:00|17805.7|17775.7|17802.7|17772.7|17806.2|17776.2|17802.7|17772.7|0
1714438800000|2024-04-30 01:00:00|17787.4|17757.4|17788.9|17758.9|17788.9|17758.9|17786.2|17756.2|0
1714439100000|2024-04-30 01:05:00|17788.4|17758.4|17787.7|17757.7|17788.9|17758.9|17786.7|17756.7|0
1714439400000|2024-04-30 01:10:00|17787.2|17757.2|17790|17760|17790|17760|17787.2|17757.2|0
1714439700000|2024-04-30 01:15:00|17803.2|17798.2|17834.7|17829.7|17837.2|17832.2|17780.7|17775.7|2825
1714440000000|2024-04-30 01:20:00|17835.2|17830.2|17813.7|17808.7|17835.2|17830.2|17804.7|17799.7|1376
1714440300000|2024-04-30 01:25:00|17816.2|17811.2|17818.2|17813.2|17830.2|17825.2|17814.2|17809.2|770
1714440600000|2024-04-30 01:30:00|17810.2|17805.2|17810|17805|17850.2|17845.2|17789.7|17784.7|5571
1714440900000|2024-04-30 01:35:00|17809|17804|17783.5|17778.5|17830|17825|17773|17768|2617
1714441200000|2024-04-30 01:40:00|17782.5|17777.5|17796.5|17791.5|17811|17806|17762|17757|2340
1714441500000|2024-04-30 01:45:00|17797.5|17792.5|17845.5|17840.5|17846|17841|17786.5|17781.5|3186
1714441800000|2024-04-30 01:50:00|17846|17841|17788.5|17783.5|17846.5|17841.5|17775|17770|2034
1714442100000|2024-04-30 01:55:00|17788|17783|17796.5|17791.5|17817|17812|17784|17779|1439
1714442400000|2024-04-30 02:00:00|17798.5|17793.5|17825|17820|17830|17825|17775|17770|2019
1714442700000|2024-04-30 02:05:00|17825.5|17820.5|17871|17866|17871|17866|17821|17816|2677
1714443000000|2024-04-30 02:10:00|17871.5|17866.5|17869.5|17864.5|17900.5|17895.5|17868.5|17863.5|2568
1714443300000|2024-04-30 02:15:00|17870.5|17865.5|17902|17897|17903.5|17898.5|17870.5|17865.5|1599
1714443600000|2024-04-30 02:20:00|17902.5|17897.5|17834.5|17829.5|17914|17909|17832.5|17827.5|2323
1714443900000|2024-04-30 02:25:00|17838.5|17833.5|17827|17822|17845.5|17840.5|17822|17817|1633
1714444200000|2024-04-30 02:30:00|17827.5|17822.5|17869.5|17864.5|17872.5|17867.5|17823.5|17818.5|1678
1714444500000|2024-04-30 02:35:00|17869|17864|17880|17875|17895|17890|17859.5|17854.5|1399
1714444800000|2024-04-30 02:40:00|17879|17874|17835.5|17830.5|17883|17878|17830|17825|1193
1714445100000|2024-04-30 02:45:00|17836|17831|17809.5|17804.5|17840.5|17835.5|17807|17802|1393
1714445400000|2024-04-30 02:50:00|17809|17804|17846.5|17841.5|17852.5|17847.5|17806.5|17801.5|1531
1714445700000|2024-04-30 02:55:00|17846|17841|17844.5|17839.5|17851.5|17846.5|17832.5|17827.5|750
1714446000000|2024-04-30 03:00:00|17843.5|17838.5|17839.5|17834.5|17852|17847|17832.5|17827.5|675
1714446300000|2024-04-30 03:05:00|17840.5|17835.5|17813|17808|17859|17854|17809|17804|1031
1714446600000|2024-04-30 03:10:00|17814|17809|17794.5|17789.5|17817.5|17812.5|17793.5|17788.5|1069
1714446900000|2024-04-30 03:15:00|17797|17792|17793.5|17788.5|17810.5|17805.5|17790|17785|1077
1714447200000|2024-04-30 03:20:00|17794|17789|17804|17799|17806|17801|17784.5|17779.5|779
1714447500000|2024-04-30 03:25:00|17805|17800|17807.5|17802.5|17813|17808|17793|17788|726
1714447800000|2024-04-30 03:30:00|17808|17803|17809.5|17804.5|17812.5|17807.5|17792|17787|622
1714448100000|2024-04-30 03:35:00|17809|17804|17796.5|17791.5|17811.5|17806.5|17789|17784|474
1714448400000|2024-04-30 03:40:00|17797|17792|17787.5|17782.5|17797|17792|17776|17771|643
1714448700000|2024-04-30 03:45:00|17787|17782|17777.5|17772.5|17796|17791|17776.5|17771.5|381
1714449000000|2024-04-30 03:50:00|17777|17772|17790.5|17785.5|17792|17787|17777|17772|471
1714449300000|2024-04-30 03:55:00|17791.5|17786.5|17800.5|17795.5|17803.5|17798.5|17791.5|17786.5|459
1714449600000|2024-04-30 04:00:00|17812|17782|17822.7|17792.7|17823.2|17793.2|17811.6|17781.6|5
1714449900000|2024-04-30 04:05:00|17823.1|17793.1|17823.4|17793.4|17823.4|17793.4|17823.1|17793.1|0
1714450200000|2024-04-30 04:10:00|17822.9|17792.9|17822.4|17792.4|17822.9|17792.9|17822.4|17792.4|0
1714450500000|2024-04-30 04:15:00|17822.1|17792.1|17821.6|17791.6|17822.3|17792.3|17821.1|17791.1|0
1714450800000|2024-04-30 04:20:00|17821.1|17791.1|17820|17790|17821.8|17791.8|17820|17790|0
1714451100000|2024-04-30 04:25:00|17820.5|17790.5|17820.5|17790.5|17820.7|17790.7|17820|17790|0
1714451400000|2024-04-30 04:30:00|17821|17791|17819.5|17789.5|17821|17791|17819.5|17789.5|0
1714451700000|2024-04-30 04:35:00|17820|17790|17818.9|17788.9|17820.3|17790.3|17818.9|17788.9|0
1714452000000|2024-04-30 04:40:00|17818.7|17788.7|17817.8|17787.8|17819.3|17789.3|17817.8|17787.8|0
1714452300000|2024-04-30 04:45:00|17818.3|17788.3|17819.1|17789.1|17819.6|17789.6|17817.8|17787.8|0
1714452600000|2024-04-30 04:50:00|17819.6|17789.6|17819.1|17789.1|17819.8|17789.8|17818.6|17788.6|0
1714452900000|2024-04-30 04:55:00|17818.6|17788.6|17809.1|17779.1|17819.6|17789.6|17809.1|17779.1|0
1714453200000|2024-04-30 05:00:00|17795.5|17790.5|17760.5|17755.5|17795.5|17790.5|17757.5|17752.5|1860
1714453500000|2024-04-30 05:05:00|17761|17756|17779.5|17774.5|17784|17779|17749|17744|1509
1714453800000|2024-04-30 05:10:00|17779|17774|17774|17769|17784.5|17779.5|17765|17760|897
1714454100000|2024-04-30 05:15:00|17772.5|17767.5|17743.5|17738.5|17773.5|17768.5|17743|17738|1043
1714454400000|2024-04-30 05:20:00|17746|17741|17753.5|17748.5|17756|17751|17733|17728|1187
1714454700000|2024-04-30 05:25:00|17754|17749|17744|17739|17758.5|17753.5|17725|17720|1165
1714455000000|2024-04-30 05:30:00|17743|17738|17735.5|17730.5|17749.5|17744.5|17733|17728|886
1714455300000|2024-04-30 05:35:00|17734.5|17729.5|17712.5|17707.5|17736|17731|17704.5|17699.5|1863
1714455600000|2024-04-30 05:40:00|17712|17707|17710|17705|17731.5|17726.5|17702|17697|1361
1714455900000|2024-04-30 05:45:00|17711|17706|17730|17725|17742|17737|17710|17705|1077
1714456200000|2024-04-30 05:50:00|17733|17728|17737|17732|17745|17740|17732|17727|627
1714456500000|2024-04-30 05:55:00|17735.5|17730.5|17765|17760|17767|17762|17732|17727|1127
1714456800000|2024-04-30 06:00:00|17764|17759|17783.5|17778.5|17793.5|17788.5|17764|17759|1604
1714457100000|2024-04-30 06:05:00|17786|17781|17772.5|17767.5|17798|17793|17768|17763|1096
1714457400000|2024-04-30 06:10:00|17772|17767|17782|17777|17788.5|17783.5|17769|17764|709
1714457700000|2024-04-30 06:15:00|17781|17776|17782|17777|17784|17779|17764|17759|653
1714458000000|2024-04-30 06:20:00|17781.5|17776.5|17773.5|17768.5|17784.5|17779.5|17762|17757|766
1714458300000|2024-04-30 06:25:00|17773|17768|17773.5|17768.5|17778|17773|17765|17760|574
1714458600000|2024-04-30 06:30:00|17773|17768|17763|17758|17781|17776|17754.5|17749.5|808
1714458900000|2024-04-30 06:35:00|17764|17759|17773.5|17768.5|17780|17775|17761.5|17756.5|557
1714459200000|2024-04-30 06:40:00|17773|17768|17754|17749|17776.5|17771.5|17751|17746|534
1714459500000|2024-04-30 06:45:00|17750.5|17745.5|17767.5|17762.5|17772|17767|17750.5|17745.5|552
1714459800000|2024-04-30 06:50:00|17768|17763|17763|17758|17769.5|17764.5|17756.5|17751.5|461
1714460100000|2024-04-30 06:55:00|17763.5|17758.5|17758|17753|17765.5|17760.5|17752|17747|663
1714460400000|2024-04-30 07:00:00|17758.5|17753.5|17784|17779|17799|17794|17747|17742|3629
1714460700000|2024-04-30 07:05:00|17783.5|17778.5|17790|17785|17793|17788|17769|17764|1327
1714461000000|2024-04-30 07:10:00|17791|17786|17795.5|17790.5|17797.5|17792.5|17780|17775|737
1714461300000|2024-04-30 07:15:00|17796|17791|17793.5|17788.5|17807|17802|17790.5|17785.5|864
1714461600000|2024-04-30 07:20:00|17792.5|17787.5|17791.5|17786.5|17801|17796|17778|17773|894
1714461900000|2024-04-30 07:25:00|17792|17787|17800.5|17795.5|17802|17797|17786|17781|619
1714462200000|2024-04-30 07:30:00|17800|17795|17815|17810|17826.5|17821.5|17796|17791|1334
1714462500000|2024-04-30 07:35:00|17814|17809|17814.5|17809.5|17822.5|17817.5|17806.5|17801.5|1015
1714462800000|2024-04-30 07:40:00|17814|17809|17817|17812|17824.5|17819.5|17810|17805|929
1714463100000|2024-04-30 07:45:00|17816|17811|17811|17806|17817.5|17812.5|17797.5|17792.5|1043
1714463400000|2024-04-30 07:50:00|17810.5|17805.5|17806|17801|17815.5|17810.5|17803|17798|1024
1714463700000|2024-04-30 07:55:00|17805.5|17800.5|17803|17798|17809.5|17804.5|17802|17797|1295
1714464000000|2024-04-30 08:00:00|17805|17800|17787.5|17782.5|17812|17807|17783|17778|1890
1714464300000|2024-04-30 08:05:00|17787|17782|17771.5|17766.5|17788|17783|17749.5|17744.5|4691
1714464600000|2024-04-30 08:10:00|17770.5|17765.5|17779|17774|17787|17782|17770|17765|1107
1714464900000|2024-04-30 08:15:00|17780.5|17775.5|17790.5|17785.5|17791|17786|17779.5|17774.5|524
1714465200000|2024-04-30 08:20:00|17791|17786|17790.5|17785.5|17795|17790|17787|17782|340
1714465500000|2024-04-30 08:25:00|17790|17785|17788.5|17783.5|17795.5|17790.5|17784|17779|875
1714465800000|2024-04-30 08:30:00|17800.7|17770.7|17798.5|17768.5|17802.8|17772.8|17798.2|17768.2|0
1714466100000|2024-04-30 08:35:00|17799|17769|17797.2|17767.2|17800.5|17770.5|17795.9|17765.9|379
1714466400000|2024-04-30 08:40:00|17797.5|17767.5|17796.4|17766.4|17798.2|17768.2|17794.2|17764.2|0
1714466700000|2024-04-30 08:45:00|17796.7|17766.7|17795.4|17765.4|17796.7|17766.7|17793.7|17763.7|0
1714467000000|2024-04-30 08:50:00|17794.9|17764.9|17788.9|17758.9|17795.4|17765.4|17788.9|17758.9|0
1714467300000|2024-04-30 08:55:00|17789.4|17759.4|17789.9|17759.9|17792.1|17762.1|17789.4|17759.4|0
1714467600000|2024-04-30 09:00:00|17789.6|17759.6|17794.9|17764.9|17796.2|17766.2|17786.3|17756.3|0
1714467900000|2024-04-30 09:05:00|17794.7|17764.7|17790.1|17760.1|17796|17766|17789.6|17759.6|0
1714468200000|2024-04-30 09:10:00|17790.6|17760.6|17790.6|17760.6|17790.9|17760.9|17788.1|17758.1|0
1714468500000|2024-04-30 09:15:00|17775.5|17767.5|17775|17767|17778.5|17770.5|17765|17757|239
1714468800000|2024-04-30 09:20:00|17774.5|17766.5|17783|17775|17784|17776|17774|17766|113
1714469100000|2024-04-30 09:25:00|17783.5|17775.5|17786.5|17778.5|17787.5|17779.5|17783|17775|112
1714469400000|2024-04-30 09:30:00|17786|17778|17782|17774|17788.5|17780.5|17782|17774|66
1714469700000|2024-04-30 09:35:00|17781.5|17773.5|17779.5|17771.5|17783|17775|17776|17768|59
1714470000000|2024-04-30 09:40:00|17780|17772|17780.5|17772.5|17784.5|17776.5|17776|17768|119
1714470300000|2024-04-30 09:45:00|17781|17773|17776|17768|17781.5|17773.5|17773.5|17765.5|77
1714470600000|2024-04-30 09:50:00|17776.5|17768.5|17765|17757|17778|17770|17758.5|17750.5|181
1714470900000|2024-04-30 09:55:00|17764.5|17756.5|17773|17765|17779.5|17771.5|17764.5|17756.5|89
1714471200000|2024-04-30 10:00:00|17773.5|17765.5|17760.5|17752.5|17774|17766|17760.5|17752.5|59
1714471500000|2024-04-30 10:05:00|17760|17752|17764.5|17756.5|17765|17757|17760|17752|46
1714471800000|2024-04-30 10:10:00|17764|17756|17766.5|17758.5|17767|17759|17763.5|17755.5|50
1714472100000|2024-04-30 10:15:00|17767.5|17759.5|17774|17766|17776|17768|17766.5|17758.5|45
1714472400000|2024-04-30 10:20:00|17774.5|17766.5|17777.5|17769.5|17781.5|17773.5|17773|17765|32
1714472700000|2024-04-30 10:25:00|17776.5|17768.5|17779|17771|17781.5|17773.5|17776|17768|23
1714473000000|2024-04-30 10:30:00|17778.5|17770.5|17777|17769|17782.5|17774.5|17774|17766|40
1714473300000|2024-04-30 10:35:00|17776.5|17768.5|17788.5|17780.5|17791|17783|17773.5|17765.5|164
1714473600000|2024-04-30 10:40:00|17788|17780|17789|17781|17795.5|17787.5|17786|17778|74
1714473900000|2024-04-30 10:45:00|17788.5|17780.5|17791.5|17783.5|17792|17784|17785|17777|30
1714474200000|2024-04-30 10:50:00|17792|17784|17790.5|17782.5|17799|17791|17789.5|17781.5|46
1714474500000|2024-04-30 10:55:00|17790|17782|17792.5|17784.5|17794|17786|17786.5|17778.5|64
1714474800000|2024-04-30 11:00:00|17792|17784|17781|17773|17792|17784|17780|17772|48
1714475100000|2024-04-30 11:05:00|17781.5|17773.5|17782.5|17774.5|17784.5|17776.5|17778|17770|26
1714475400000|2024-04-30 11:10:00|17783|17775|17784|17776|17785|17777|17780|17772|42
1714475700000|2024-04-30 11:15:00|17784.5|17776.5|17785|17777|17785.5|17777.5|17780|17772|10
1714476000000|2024-04-30 11:20:00|17784.5|17776.5|17778.5|17770.5|17786.5|17778.5|17778.5|17770.5|21
1714476300000|2024-04-30 11:25:00|17779|17771|17775|17767|17781|17773|17771.5|17763.5|22
1714476600000|2024-04-30 11:30:00|17774.5|17766.5|17773|17765|17779|17771|17770|17762|26
1714476900000|2024-04-30 11:35:00|17772.5|17764.5|17768.5|17760.5|17773.5|17765.5|17767|17759|55
1714477200000|2024-04-30 11:40:00|17769|17761|17772|17764|17772|17764|17766|17758|36
1714477500000|2024-04-30 11:45:00|17771.5|17763.5|17774|17766|17775.5|17767.5|17769|17761|104
1714477800000|2024-04-30 11:50:00|17773.5|17765.5|17765|17757|17774.5|17766.5|17764.5|17756.5|53
1714478100000|2024-04-30 11:55:00|17765.5|17757.5|17758|17750|17766|17758|17758|17750|114
1714478400000|2024-04-30 12:00:00|17758.5|17750.5|17745|17737|17761|17753|17742|17734|274
1714478700000|2024-04-30 12:05:00|17745.5|17737.5|17757|17749|17762|17754|17745.5|17737.5|168
1714479000000|2024-04-30 12:10:00|17757.5|17749.5|17766|17758|17766.5|17758.5|17755|17747|108
1714479300000|2024-04-30 12:15:00|17766.5|17758.5|17757|17749|17768|17760|17755.5|17747.5|118
1714479600000|2024-04-30 12:20:00|17756.5|17748.5|17756|17748|17764|17756|17755.5|17747.5|67
1714479900000|2024-04-30 12:25:00|17756.5|17748.5|17764|17756|17765.5|17757.5|17755.5|17747.5|91
1714480200000|2024-04-30 12:30:00|17764.5|17756.5|17724|17716|17764.5|17756.5|17705.5|17697.5|891
1714480500000|2024-04-30 12:35:00|17724.5|17716.5|17700|17692|17735|17727|17699.5|17691.5|301
1714480800000|2024-04-30 12:40:00|17699.5|17691.5|17696.5|17688.5|17701.5|17693.5|17685|17677|344
1714481100000|2024-04-30 12:45:00|17696|17688|17689|17681|17703.5|17695.5|17686.5|17678.5|188
1714481400000|2024-04-30 12:50:00|17688.5|17680.5|17685.5|17677.5|17691.5|17683.5|17672|17664|298
1714481700000|2024-04-30 12:55:00|17686|17678|17664.5|17656.5|17686|17678|17655.5|17647.5|392
1714482000000|2024-04-30 13:00:00|17665|17657|17674|17666|17676|17668|17655.5|17647.5|309
1714482300000|2024-04-30 13:05:00|17673.5|17665.5|17665.5|17657.5|17679|17671|17660.5|17652.5|187
1714482600000|2024-04-30 13:10:00|17665|17657|17683|17675|17683.5|17675.5|17663|17655|162
1714482900000|2024-04-30 13:15:00|17682.5|17674.5|17681|17673|17686|17678|17677|17669|160
1714483200000|2024-04-30 13:20:00|17680.5|17672.5|17669|17661|17681.5|17673.5|17665.5|17657.5|145
1714483500000|2024-04-30 13:25:00|17668.5|17660.5|17682|17674|17684|17676|17668|17660|115
1714483800000|2024-04-30 13:30:00|17681.5|17673.5|17693|17685|17707|17699|17674.5|17666.5|700
1714484100000|2024-04-30 13:35:00|17694|17686|17689|17681|17709|17701|17675|17667|439
1714484400000|2024-04-30 13:40:00|17689.5|17681.5|17698|17690|17702.5|17694.5|17683.5|17675.5|360
1714484700000|2024-04-30 13:45:00|17697.5|17689.5|17692.5|17684.5|17710|17702|17691|17683|333
1714485000000|2024-04-30 13:50:00|17693.5|17685.5|17693|17685|17705|17697|17685|17677|140
1714485300000|2024-04-30 13:55:00|17693.5|17685.5|17708.5|17700.5|17717|17709|17688.5|17680.5|242
1714485600000|2024-04-30 14:00:00|17707.5|17699.5|17706|17698|17729.5|17721.5|17701.5|17693.5|243
1714485900000|2024-04-30 14:05:00|17705.5|17697.5|17687|17679|17716|17708|17681|17673|179
1714486200000|2024-04-30 14:10:00|17686.5|17678.5|17692.5|17684.5|17696|17688|17679.5|17671.5|107
1714486500000|2024-04-30 14:15:00|17692|17684|17710|17702|17714|17706|17691|17683|116
1714486800000|2024-04-30 14:20:00|17710.5|17702.5|17726|17718|17729|17721|17710.5|17702.5|160
1714487100000|2024-04-30 14:25:00|17725.5|17717.5|17716|17708|17731|17723|17709.5|17701.5|167
1714487400000|2024-04-30 14:30:00|17715.5|17707.5|17698|17690|17716.5|17708.5|17695|17687|151
1714487700000|2024-04-30 14:35:00|17697.5|17689.5|17702.5|17694.5|17707.5|17699.5|17694.5|17686.5|68
1714488000000|2024-04-30 14:40:00|17702|17694|17712.5|17704.5|17713.5|17705.5|17701|17693|162
1714488300000|2024-04-30 14:45:00|17713|17705|17717|17709|17724|17716|17709.5|17701.5|176
1714488600000|2024-04-30 14:50:00|17717.5|17709.5|17710|17702|17721|17713|17708.5|17700.5|141
1714488900000|2024-04-30 14:55:00|17710.5|17702.5|17709.5|17701.5|17716.5|17708.5|17707|17699|73
1714489200000|2024-04-30 15:00:00|17710|17702|17713|17705|17718.5|17710.5|17703|17695|155
1714489500000|2024-04-30 15:05:00|17712.5|17704.5|17684|17676|17715.5|17707.5|17683.5|17675.5|233
1714489800000|2024-04-30 15:10:00|17684.5|17676.5|17658.5|17650.5|17687|17679|17658|17650|292
1714490100000|2024-04-30 15:15:00|17659|17651|17670|17662|17671.5|17663.5|17656|17648|304
1714490400000|2024-04-30 15:20:00|17669.5|17661.5|17664|17656|17671.5|17663.5|17660.5|17652.5|165
1714490700000|2024-04-30 15:25:00|17664.5|17656.5|17665|17657|17670.5|17662.5|17658|17650|146
1714491000000|2024-04-30 15:30:00|17664.5|17656.5|17655|17647|17668.5|17660.5|17654.5|17646.5|107
1714491300000|2024-04-30 15:35:00|17655.5|17647.5|17647.5|17639.5|17659|17651|17647|17639|108
1714491600000|2024-04-30 15:40:00|17648|17640|17638|17630|17648|17640|17633|17625|261
1714491900000|2024-04-30 15:45:00|17638.5|17630.5|17643.5|17635.5|17646.5|17638.5|17636|17628|174
1714492200000|2024-04-30 15:50:00|17644|17636|17637.5|17629.5|17647|17639|17635|17627|124
1714492500000|2024-04-30 15:55:00|17639|17631|17651|17643|17652.5|17644.5|17638|17630|142
1714492800000|2024-04-30 16:00:00|17650|17642|17635|17627|17650.5|17642.5|17632.5|17624.5|125
1714493100000|2024-04-30 16:05:00|17634.5|17626.5|17625.5|17617.5|17636.5|17628.5|17625.5|17617.5|123
1714493400000|2024-04-30 16:10:00|17626|17618|17631|17623|17633.5|17625.5|17625.5|17617.5|107
1714493700000|2024-04-30 16:15:00|17630.5|17622.5|17637|17629|17637|17629|17623|17615|109
1714494000000|2024-04-30 16:20:00|17636.5|17628.5|17642|17634|17645.5|17637.5|17634|17626|87
1714494300000|2024-04-30 16:25:00|17642.5|17634.5|17631|17623|17645|17637|17628.5|17620.5|72
1714494600000|2024-04-30 16:30:00|17630.5|17622.5|17611.5|17603.5|17630.5|17622.5|17609.5|17601.5|191
1714494900000|2024-04-30 16:35:00|17611|17603|17613|17605|17618.5|17610.5|17610|17602|116
1714495200000|2024-04-30 16:40:00|17614|17606|17605|17597|17614|17606|17600|17592|158
1714495500000|2024-04-30 16:45:00|17604.5|17596.5|17596.5|17588.5|17608|17600|17596|17588|98
1714495800000|2024-04-30 16:50:00|17597|17589|17598|17590|17604|17596|17594|17586|146
1714496100000|2024-04-30 16:55:00|17597.5|17589.5|17591.5|17583.5|17600.5|17592.5|17590|17582|93
1714496400000|2024-04-30 17:00:00|17591|17583|17602.5|17594.5|17604|17596|17589.5|17581.5|94
1714496700000|2024-04-30 17:05:00|17602|17594|17604|17596|17609.5|17601.5|17597.5|17589.5|75
1714497000000|2024-04-30 17:10:00|17603.5|17595.5|17602.5|17594.5|17608|17600|17596|17588|51
1714497300000|2024-04-30 17:15:00|17602|17594|17604.5|17596.5|17606|17598|17598.5|17590.5|82
1714497600000|2024-04-30 17:20:00|17605|17597|17610|17602|17614|17606|17605|17597|75
1714497900000|2024-04-30 17:25:00|17609.5|17601.5|17608|17600|17615|17607|17606.5|17598.5|60
1714498200000|2024-04-30 17:30:00|17607.5|17599.5|17608|17600|17610|17602|17605.5|17597.5|41
1714498500000|2024-04-30 17:35:00|17607.5|17599.5|17609|17601|17611|17603|17605|17597|36
1714498800000|2024-04-30 17:40:00|17608.5|17600.5|17601.5|17593.5|17615|17607|17601.5|17593.5|49
1714499100000|2024-04-30 17:45:00|17601|17593|17609|17601|17609|17601|17600.5|17592.5|64
1714499400000|2024-04-30 17:50:00|17609.5|17601.5|17616|17608|17616|17608|17607|17599|71
1714499700000|2024-04-30 17:55:00|17616.5|17608.5|17616|17608|17620|17612|17613|17605|48
1714500000000|2024-04-30 18:00:00|17616.5|17608.5|17620.5|17612.5|17624.5|17616.5|17616|17608|89
1714500300000|2024-04-30 18:05:00|17620|17612|17611|17603|17620.5|17612.5|17609.5|17601.5|66
1714500600000|2024-04-30 18:10:00|17611.5|17603.5|17609|17601|17613.5|17605.5|17606.5|17598.5|48
1714500900000|2024-04-30 18:15:00|17609.5|17601.5|17608|17600|17611.5|17603.5|17608|17600|30
1714501200000|2024-04-30 18:20:00|17608.5|17600.5|17601|17593|17608.5|17600.5|17600|17592|62
1714501500000|2024-04-30 18:25:00|17601.5|17593.5|17600|17592|17605|17597|17596.5|17588.5|80
1714501800000|2024-04-30 18:30:00|17599.5|17591.5|17607|17599|17608|17600|17595|17587|84
1714502100000|2024-04-30 18:35:00|17607.5|17599.5|17612.5|17604.5|17612.5|17604.5|17605|17597|39
1714502400000|2024-04-30 18:40:00|17612|17604|17602.5|17594.5|17612|17604|17599.5|17591.5|81
1714502700000|2024-04-30 18:45:00|17602|17594|17596.5|17588.5|17606|17598|17596|17588|91
1714503000000|2024-04-30 18:50:00|17597|17589|17604.5|17596.5|17606.5|17598.5|17593|17585|105
1714503300000|2024-04-30 18:55:00|17603.5|17595.5|17609|17579|17609.1|17596.5|17594.5|17579|169
1714503600000|2024-04-30 19:00:00|17608.8|17578.8|17609.8|17579.8|17612.6|17582.6|17608|17578|0
1714503900000|2024-04-30 19:05:00|17609.9|17579.9|17612.7|17582.7|17613|17583|17609.4|17579.4|0
1714504200000|2024-04-30 19:10:00|17612.8|17582.8|17612.4|17582.4|17618.3|17588.3|17609.9|17579.9|0
1714504500000|2024-04-30 19:15:00|17612.5|17582.5|17593.6|17563.6|17612.5|17582.5|17588.4|17558.4|0
1714504800000|2024-04-30 19:20:00|17593.8|17563.8|17576.6|17546.6|17595.2|17565.2|17576.6|17546.6|0
1714505100000|2024-04-30 19:25:00|17576.7|17546.7|17586.5|17556.5|17589.5|17559.5|17574|17544|0
1714505400000|2024-04-30 19:30:00|17586.6|17556.6|17612.3|17582.3|17612.8|17582.8|17585.6|17555.6|0
1714505700000|2024-04-30 19:35:00|17612.5|17582.5|17610.5|17580.5|17617.3|17587.3|17609.6|17579.6|0
1714506000000|2024-04-30 19:40:00|17610.7|17580.7|17616.1|17586.1|17617.3|17587.3|17610.4|17580.4|0
1714506300000|2024-04-30 19:45:00|17616.2|17586.2|17636.7|17606.7|17680.5|17650.5|17615.5|17585.5|0
1714506600000|2024-04-30 19:50:00|17636.8|17606.8|17631.2|17601.2|17636.8|17606.8|17623.6|17593.6|0
1714506900000|2024-04-30 19:55:00|17630.6|17600.6|17593.7|17563.7|17630.6|17600.6|17593.6|17563.6|0
1714507200000|2024-04-30 20:00:00|17592.7|17562.7|17603|17573|17616.7|17586.7|17565.6|17535.6|0
1714507500000|2024-04-30 20:05:00|17602|17572|17589.3|17559.3|17607.5|17577.5|17574|17544|0
1714507800000|2024-04-30 20:10:00|17589.8|17559.8|17590.1|17560.1|17591.8|17561.8|17581.5|17551.5|0
1714508100000|2024-04-30 20:15:00|17589.1|17559.1|17572.4|17542.4|17589.6|17559.6|17561.4|17531.4|0
1714508400000|2024-04-30 20:20:00|17571.7|17541.7|17579.7|17549.7|17580.8|17550.8|17571.3|17541.3|0
1714508700000|2024-04-30 20:25:00|17579.9|17549.9|17573.5|17543.5|17585.9|17555.9|17573.5|17543.5|0
1714509000000|2024-04-30 20:30:00|17573|17543|17576.9|17546.9|17582.6|17552.6|17573|17543|0
1714509300000|2024-04-30 20:35:00|17577.2|17547.2|17577.9|17547.9|17580.4|17550.4|17575.8|17545.8|0
1714509600000|2024-04-30 20:40:00|17578.4|17548.4|17578.5|17548.5|17580.7|17550.7|17576.8|17546.8|0
1714509900000|2024-04-30 20:45:00|17501.3|17471.3|17496.5|17466.5|17502|17472|17495.3|17465.3|0
1714510200000|2024-04-30 20:50:00|17496.2|17466.2|17497.6|17467.6|17498.7|17468.7|17496.2|17466.2|0
1714510500000|2024-04-30 20:55:00|17497.3|17467.3|17494.9|17464.9|17500.9|17470.9|17494.8|17464.8|0
1714510800000|2024-04-30 21:00:00|17579.3|17549.3|17580.6|17550.6|17583.5|17553.5|17579.3|17549.3|0
1714511100000|2024-04-30 21:05:00|17582|17552|17580.3|17550.3|17582.8|17552.8|17580.3|17550.3|0
1714511400000|2024-04-30 21:10:00|17580.8|17550.8|17580.1|17550.1|17581.1|17551.1|17579|17549|0
1714511700000|2024-04-30 21:15:00|17580.2|17550.2|17582.1|17552.1|17582.2|17552.2|17580.2|17550.2|0
1714512000000|2024-04-30 21:20:00|17582.6|17552.6|17581.9|17551.9|17582.6|17552.6|17581.3|17551.3|0
1714512300000|2024-04-30 21:25:00|17582|17552|17581.9|17551.9|17582.1|17552.1|17581.3|17551.3|0
1714512600000|2024-04-30 21:30:00|17581.6|17551.6|17578.7|17548.7|17581.6|17551.6|17578.7|17548.7|0
1714512900000|2024-04-30 21:35:00|17578.8|17548.8|17578.6|17548.6|17578.8|17548.8|17578.6|17548.6|0
1714513200000|2024-04-30 21:40:00|17578.2|17548.2|17574.7|17544.7|17578.2|17548.2|17574.7|17544.7|0
1714513500000|2024-04-30 21:45:00|17574|17544|17566.2|17536.2|17574|17544|17565.6|17535.6|0
1714513800000|2024-04-30 21:50:00|17566.1|17536.1|17567.9|17537.9|17567.9|17537.9|17564.5|17534.5|0
1714514100000|2024-04-30 21:55:00|17567.5|17537.5|17567.4|17537.4|17568|17538|17565.4|17535.4|0
1714514400000|2024-04-30 22:00:00|17566.1|17536.1|17581.9|17551.9|17584.1|17554.1|17565.4|17535.4|0
1714514700000|2024-04-30 22:05:00|17581.7|17551.7|17574.5|17544.5|17581.7|17551.7|17573.4|17543.4|0
1714515000000|2024-04-30 22:10:00|17574.7|17544.7|17574.5|17544.5|17578.1|17548.1|17570.3|17540.3|0
1714515300000|2024-04-30 22:15:00|17490.1|17460.1|17494.4|17464.4|17495.3|17465.3|17489.5|17459.5|0
1714515600000|2024-04-30 22:20:00|17494.2|17464.2|17494.4|17464.4|17495.6|17465.6|17490|17460|0
1714515900000|2024-04-30 22:25:00|17495|17465|17490.8|17460.8|17496.7|17466.7|17490.8|17460.8|0
1714516200000|2024-04-30 22:30:00|17575|17545|17579.4|17549.4|17581.1|17551.1|17575|17545|0
1714516500000|2024-04-30 22:35:00|17578.9|17548.9|17579.1|17549.1|17581.6|17551.6|17577.7|17547.7|0
1714516800000|2024-04-30 22:40:00|17579.4|17549.4|17578.7|17548.7|17580.9|17550.9|17577.6|17547.6|0
1714517100000|2024-04-30 22:45:00|17578.2|17548.2|17578.6|17548.6|17580.4|17550.4|17577.2|17547.2|0
1714517400000|2024-04-30 22:50:00|17578.4|17548.4|17581.3|17551.3|17581.3|17551.3|17578.3|17548.3|0
1714517700000|2024-04-30 22:55:00|17581.1|17551.1|17580.6|17550.6|17582.1|17552.1|17580|17550|0
1714518000000|2024-04-30 23:00:00|17496.9|17466.9|17496.7|17466.7|17497.5|17467.5|17494.4|17464.4|0
1714518300000|2024-04-30 23:05:00|17496.1|17466.1|17502.7|17472.7|17503.3|17473.3|17496.1|17466.1|0
1714518600000|2024-04-30 23:10:00|17503|17473|17503.8|17473.8|17505.8|17475.8|17501.3|17471.3|0
1714518900000|2024-04-30 23:15:00|17586|17556|17584.3|17554.3|17586.8|17556.8|17583.5|17553.5|0
1714519200000|2024-04-30 23:20:00|17584.1|17554.1|17582.2|17552.2|17584.7|17554.7|17581.9|17551.9|0
1714519500000|2024-04-30 23:25:00|17582.4|17552.4|17580.8|17550.8|17583|17553|17580.8|17550.8|0
1714519800000|2024-04-30 23:30:00|17581.1|17551.1|17575.7|17545.7|17581.4|17551.4|17575.1|17545.1|0
1714520100000|2024-04-30 23:35:00|17575.2|17545.2|17575.5|17545.5|17576.6|17546.6|17573.9|17543.9|0
1714520400000|2024-04-30 23:40:00|17575.8|17545.8|17580.5|17550.5|17580.5|17550.5|17575.8|17545.8|0
1714520700000|2024-04-30 23:45:00|17581|17551|17581.8|17551.8|17582.7|17552.7|17581|17551|0
1714521000000|2024-04-30 23:50:00|17581.6|17551.6|17579.4|17549.4|17582.1|17552.1|17578.2|17548.2|0
1714521300000|2024-04-30 23:55:00|17579.9|17549.9|17585.4|17555.4|17585.4|17555.4|17579.4|17549.4|0
1714521600000|2024-05-01 00:00:00|17585.9|17555.9|17589|17559|17589.3|17559.3|17585.7|17555.7|0
1714521900000|2024-05-01 00:05:00|17588.8|17558.8|17589.6|17559.6|17589.6|17559.6|17585.4|17555.4|0
1714522200000|2024-05-01 00:10:00|17590.1|17560.1|17592.7|17562.7|17594.1|17564.1|17589.6|17559.6|0
1714522500000|2024-05-01 00:15:00|17505.7|17475.7|17500.3|17470.3|17505.8|17475.8|17499.4|17469.4|0
1714522800000|2024-05-01 00:20:00|17500.5|17470.5|17501.9|17471.9|17503.6|17473.6|17500.3|17470.3|0
1714523100000|2024-05-01 00:25:00|17501.7|17471.7|17502.5|17472.5|17503.6|17473.6|17499.2|17469.2|0
1714523400000|2024-05-01 00:30:00|17503|17473|17503.3|17473.3|17503.3|17473.3|17500.5|17470.5|0
1714523700000|2024-05-01 00:35:00|17503.1|17473.1|17503.6|17473.6|17503.9|17473.9|17501.1|17471.1|0
1714524000000|2024-05-01 00:40:00|17503.1|17473.1|17501.4|17471.4|17503.6|17473.6|17500.8|17470.8|0
1714524300000|2024-05-01 00:45:00|17500.9|17470.9|17501.2|17471.2|17501.9|17471.9|17498.6|17468.6|0
1714524600000|2024-05-01 00:50:00|17501.1|17471.1|17503.6|17473.6|17505.8|17475.8|17500.3|17470.3|0
1714524900000|2024-05-01 00:55:00|17503.8|17473.8|17505.5|17475.5|17506.4|17476.4|17503|17473|0
1714525200000|2024-05-01 01:00:00|17505.8|17475.8|17505.2|17475.2|17505.8|17475.8|17503|17473|0
1714525500000|2024-05-01 01:05:00|17505|17475|17505.2|17475.2|17505.8|17475.8|17503|17473|0
1714525800000|2024-05-01 01:10:00|17504.7|17474.7|17505.2|17475.2|17507.7|17477.7|17504.7|17474.7|0
1714526100000|2024-05-01 01:15:00|17505.8|17475.8|17505.2|17475.2|17507.5|17477.5|17505.2|17475.2|0
1714526400000|2024-05-01 01:20:00|17505.5|17475.5|17506.4|17476.4|17506.9|17476.9|17504.1|17474.1|0
1714526700000|2024-05-01 01:25:00|17506.1|17476.1|17507.5|17477.5|17507.5|17477.5|17502.5|17472.5|0
1714527000000|2024-05-01 01:30:00|17508|17478|17505.2|17475.2|17508|17478|17504.7|17474.7|0
1714527300000|2024-05-01 01:35:00|17505|17475|17503|17473|17505|17475|17501.6|17471.6|0
1714527600000|2024-05-01 01:40:00|17503.3|17473.3|17506.4|17476.4|17506.4|17476.4|17503.3|17473.3|0
1714527900000|2024-05-01 01:45:00|17593.3|17563.3|17592.4|17562.4|17593.5|17563.5|17591.6|17561.6|0
1714528200000|2024-05-01 01:50:00|17592.7|17562.7|17592.8|17562.8|17593.5|17563.5|17591.9|17561.9|0
1714528500000|2024-05-01 01:55:00|17592.5|17562.5|17592.2|17562.2|17593.3|17563.3|17591.6|17561.6|0
1714528800000|2024-05-01 02:00:00|17507.2|17477.2|17505|17475|17507.2|17477.2|17503.9|17473.9|0
1714529100000|2024-05-01 02:05:00|17504.5|17474.5|17501.7|17471.7|17505|17475|17501.1|17471.1|0
1714529400000|2024-05-01 02:10:00|17502.7|17472.7|17502.8|17472.8|17503.9|17473.9|17501.7|17471.7|0
1714529700000|2024-05-01 02:15:00|17502.3|17472.3|17503.9|17473.9|17504.4|17474.4|17502.2|17472.2|0
1714530000000|2024-05-01 02:20:00|17504.1|17474.1|17505.6|17475.6|17505.6|17475.6|17503.9|17473.9|0
1714530300000|2024-05-01 02:25:00|17505|17475|17505|17475|17505.3|17475.3|17504.4|17474.4|0
1714530600000|2024-05-01 02:30:00|17588.6|17558.6|17589.3|17559.3|17589.8|17559.8|17588.1|17558.1|0
1714530900000|2024-05-01 02:35:00|17588.8|17558.8|17594.3|17564.3|17594.8|17564.8|17588.2|17558.2|0
1714531200000|2024-05-01 02:40:00|17594.5|17564.5|17593.7|17563.7|17595.3|17565.3|17593.2|17563.2|0
1714531500000|2024-05-01 02:45:00|17510|17480|17510.5|17480.5|17510.5|17480.5|17508.9|17478.9|0
1714531800000|2024-05-01 02:50:00|17510.2|17480.2|17510|17480|17512.2|17482.2|17509.4|17479.4|0
1714532100000|2024-05-01 02:55:00|17509.4|17479.4|17510|17480|17510.2|17480.2|17509.1|17479.1|0
1714532400000|2024-05-01 03:00:00|17510.5|17480.5|17512.7|17482.7|17514.1|17484.1|17510.5|17480.5|0
1714532700000|2024-05-01 03:05:00|17513|17483|17513.3|17483.3|17513.8|17483.8|17512.7|17482.7|0
1714533000000|2024-05-01 03:10:00|17513|17483|17512.2|17482.2|17514.4|17484.4|17512.2|17482.2|0
1714533300000|2024-05-01 03:15:00|17594.8|17564.8|17595.9|17565.9|17596.5|17566.5|17594.8|17564.8|0
1714533600000|2024-05-01 03:20:00|17596.4|17566.4|17596.5|17566.5|17596.5|17566.5|17595.9|17565.9|0
1714533900000|2024-05-01 03:25:00|17596.7|17566.7|17596.5|17566.5|17598.1|17568.1|17596.5|17566.5|0
1714534200000|2024-05-01 03:30:00|17513.5|17483.5|17513.8|17483.8|17514.9|17484.9|17513.3|17483.3|0
1714534500000|2024-05-01 03:35:00|17514.1|17484.1|17513.8|17483.8|17514.9|17484.9|17513.3|17483.3|0
1714534800000|2024-05-01 03:40:00|17514.1|17484.1|17514.4|17484.4|17514.9|17484.9|17513.8|17483.8|0
1714535100000|2024-05-01 03:45:00|17598.4|17568.4|17598.4|17568.4|17599|17569|17596.8|17566.8|0
1714535400000|2024-05-01 03:50:00|17598.2|17568.2|17600.6|17570.6|17600.6|17570.6|17597.9|17567.9|0
1714535700000|2024-05-01 03:55:00|17601.2|17571.2|17602|17572|17602.6|17572.6|17600.6|17570.6|0
1714536000000|2024-05-01 04:00:00|17602.3|17572.3|17603.1|17573.1|17603.1|17573.1|17602|17572|0
1714536300000|2024-05-01 04:05:00|17603.6|17573.6|17603.6|17573.6|17603.6|17573.6|17602.5|17572.5|0
1714536600000|2024-05-01 04:10:00|17603.1|17573.1|17601.4|17571.4|17603.1|17573.1|17601.1|17571.1|0
1714536900000|2024-05-01 04:15:00|17515|17485|17516|17486|17516.3|17486.3|17514.9|17484.9|0
1714537200000|2024-05-01 04:20:00|17515.5|17485.5|17514.4|17484.4|17515.5|17485.5|17514.4|17484.4|0
1714537500000|2024-05-01 04:25:00|17514.1|17484.1|17514.4|17484.4|17514.9|17484.9|17513.8|17483.8|0
1714537800000|2024-05-01 04:30:00|17514.1|17484.1|17514.9|17484.9|17515.5|17485.5|17513.8|17483.8|0
1714538100000|2024-05-01 04:35:00|17515.2|17485.2|17516|17486|17516.3|17486.3|17514.9|17484.9|0
1714538400000|2024-05-01 04:40:00|17515.8|17485.8|17515.5|17485.5|17516.3|17486.3|17515.5|17485.5|0
1714538700000|2024-05-01 04:45:00|17601.3|17571.3|17601.8|17571.8|17601.9|17571.9|17600.2|17570.2|0
1714539000000|2024-05-01 04:50:00|17602.3|17572.3|17600.7|17570.7|17602.4|17572.4|17600.7|17570.7|0
1714539300000|2024-05-01 04:55:00|17601|17571|17601.8|17571.8|17601.8|17571.8|17600.7|17570.7|0
1714539600000|2024-05-01 05:00:00|17517.1|17487.1|17515.5|17485.5|17517.1|17487.1|17515.5|17485.5|0
1714539900000|2024-05-01 05:05:00|17516|17486|17514.9|17484.9|17516.6|17486.6|17514.9|17484.9|0
1714540200000|2024-05-01 05:10:00|17515.4|17485.4|17514.9|17484.9|17515.5|17485.5|17514.4|17484.4|0
1714540500000|2024-05-01 05:15:00|17514.7|17484.7|17514.4|17484.4|17514.9|17484.9|17513.3|17483.3|0
1714540800000|2024-05-01 05:20:00|17514.1|17484.1|17512.2|17482.2|17514.4|17484.4|17511.6|17481.6|0
1714541100000|2024-05-01 05:25:00|17512.7|17482.7|17510.5|17480.5|17513.3|17483.3|17510.5|17480.5|0
1714541400000|2024-05-01 05:30:00|17511|17481|17511.1|17481.1|17511.6|17481.6|17509.4|17479.4|0
1714541700000|2024-05-01 05:35:00|17511.3|17481.3|17512.2|17482.2|17512.7|17482.7|17511.1|17481.1|0
1714542000000|2024-05-01 05:40:00|17511.7|17481.7|17508.9|17478.9|17512.2|17482.2|17507.8|17477.8|0
1714542300000|2024-05-01 05:45:00|17509.4|17479.4|17510.5|17480.5|17510.8|17480.8|17508.9|17478.9|0
1714542600000|2024-05-01 05:50:00|17510.2|17480.2|17511.6|17481.6|17511.6|17481.6|17510.2|17480.2|0
1714542900000|2024-05-01 05:55:00|17511.1|17481.1|17508.9|17478.9|17511.6|17481.6|17508.9|17478.9|0
1714543200000|2024-05-01 06:00:00|17509.1|17479.1|17508|17478|17513.3|17483.3|17507.8|17477.8|0
1714543500000|2024-05-01 06:05:00|17507.8|17477.8|17504.4|17474.4|17508|17478|17502.5|17472.5|0
1714543800000|2024-05-01 06:10:00|17503.9|17473.9|17506.4|17476.4|17507.2|17477.2|17503.3|17473.3|0
1714544100000|2024-05-01 06:15:00|17590.9|17560.9|17587.9|17557.9|17590.9|17560.9|17587.6|17557.6|0
1714544400000|2024-05-01 06:20:00|17587.6|17557.6|17587.7|17557.7|17588.8|17558.8|17586.5|17556.5|0
1714544700000|2024-05-01 06:25:00|17587.2|17557.2|17583.1|17553.1|17588.3|17558.3|17582.8|17552.8|0
1714545000000|2024-05-01 06:30:00|17583.4|17553.4|17581.4|17551.4|17583.4|17553.4|17577.3|17547.3|0
1714545300000|2024-05-01 06:35:00|17581.7|17551.7|17578.4|17548.4|17583.1|17553.1|17577.8|17547.8|0
1714545600000|2024-05-01 06:40:00|17578.9|17548.9|17578.4|17548.4|17579.5|17549.5|17577.3|17547.3|0
1714545900000|2024-05-01 06:45:00|17578.7|17548.7|17579.8|17549.8|17580.4|17550.4|17577.6|17547.6|0
1714546200000|2024-05-01 06:50:00|17580|17550|17577.8|17547.8|17580.1|17550.1|17577|17547|0
1714546500000|2024-05-01 06:55:00|17577.3|17547.3|17582.3|17552.3|17582.8|17552.8|17575.7|17545.7|0
1714546800000|2024-05-01 07:00:00|17581.8|17551.8|17582.8|17552.8|17585|17555|17581.2|17551.2|0
1714547100000|2024-05-01 07:05:00|17583.3|17553.3|17585.1|17555.1|17585.7|17555.7|17578.4|17548.4|0
1714547400000|2024-05-01 07:10:00|17585.6|17555.6|17584.6|17554.6|17586.2|17556.2|17582.9|17552.9|0
1714547700000|2024-05-01 07:15:00|17584.1|17554.1|17585|17555|17585|17555|17582.9|17552.9|0
1714548000000|2024-05-01 07:20:00|17584.5|17554.5|17589.9|17559.9|17591|17561|17584.5|17554.5|0
1714548300000|2024-05-01 07:25:00|17590.4|17560.4|17584.6|17554.6|17590.4|17560.4|17584.1|17554.1|0
1714548600000|2024-05-01 07:30:00|17584.1|17554.1|17583.5|17553.5|17584.6|17554.6|17581.9|17551.9|0
1714548900000|2024-05-01 07:35:00|17584|17554|17579.7|17549.7|17584.1|17554.1|17578.1|17548.1|0
1714549200000|2024-05-01 07:40:00|17580|17550|17577.9|17547.9|17581.5|17551.5|17577.9|17547.9|0
1714549500000|2024-05-01 07:45:00|17491.5|17461.5|17484.3|17454.3|17491.5|17461.5|17484|17454|0
1714549800000|2024-05-01 07:50:00|17484.6|17454.6|17482.9|17452.9|17485.1|17455.1|17481.3|17451.3|0
1714550100000|2024-05-01 07:55:00|17482.7|17452.7|17486.8|17456.8|17487.3|17457.3|17481.8|17451.8|0
1714550400000|2024-05-01 08:00:00|17486.3|17456.3|17489|17459|17489.6|17459.6|17486.2|17456.2|0
1714550700000|2024-05-01 08:05:00|17488.7|17458.7|17490.6|17460.6|17495.1|17465.1|17488.5|17458.5|0
1714551000000|2024-05-01 08:10:00|17491.2|17461.2|17490.1|17460.1|17493.4|17463.4|17489.6|17459.6|0
1714551300000|2024-05-01 08:15:00|17490.4|17460.4|17485.1|17455.1|17491.2|17461.2|17485.1|17455.1|0
1714551600000|2024-05-01 08:20:00|17484.9|17454.9|17490.6|17460.6|17491.8|17461.8|17484.6|17454.6|0
1714551900000|2024-05-01 08:25:00|17490.9|17460.9|17489.6|17459.6|17494|17464|17489|17459|0
1714552200000|2024-05-01 08:30:00|17489.8|17459.8|17491.8|17461.8|17492.9|17462.9|17489.6|17459.6|0
1714552500000|2024-05-01 08:35:00|17492|17462|17489|17459|17493.1|17463.1|17488.5|17458.5|0
1714552800000|2024-05-01 08:40:00|17488.7|17458.7|17485.2|17455.2|17490.6|17460.6|17485.1|17455.1|0
1714553100000|2024-05-01 08:45:00|17485.1|17455.1|17487.3|17457.3|17487.6|17457.6|17484|17454|0
1714553400000|2024-05-01 08:50:00|17486.8|17456.8|17487.9|17457.9|17488.5|17458.5|17484.6|17454.6|0
1714553700000|2024-05-01 08:55:00|17487.4|17457.4|17490.6|17460.6|17493.4|17463.4|17487.3|17457.3|0
1714554000000|2024-05-01 09:00:00|17490.1|17460.1|17484.6|17454.6|17491.2|17461.2|17484.6|17454.6|0
1714554300000|2024-05-01 09:05:00|17484.3|17454.3|17471.9|17441.9|17487.3|17457.3|17469.4|17439.4|0
1714554600000|2024-05-01 09:10:00|17471.4|17441.4|17473.5|17443.5|17474.1|17444.1|17467.7|17437.7|0
1714554900000|2024-05-01 09:15:00|17474.1|17444.1|17475.8|17445.8|17476.3|17446.3|17473.5|17443.5|0
1714555200000|2024-05-01 09:20:00|17475.2|17445.2|17474.1|17444.1|17475.8|17445.8|17471.9|17441.9|0
1714555500000|2024-05-01 09:25:00|17473.6|17443.6|17469.7|17439.7|17475.2|17445.2|17469.7|17439.7|0
1714555800000|2024-05-01 09:30:00|17470.2|17440.2|17464.7|17434.7|17470.8|17440.8|17461.4|17431.4|0
1714556100000|2024-05-01 09:35:00|17464.4|17434.4|17466.4|17436.4|17468.3|17438.3|17464.2|17434.2|0
1714556400000|2024-05-01 09:40:00|17465.9|17435.9|17467.8|17437.8|17468.8|17438.8|17465.3|17435.3|0
1714556700000|2024-05-01 09:45:00|17550.2|17520.2|17557.1|17527.1|17557.7|17527.7|17550.2|17520.2|0
1714557000000|2024-05-01 09:50:00|17556.6|17526.6|17556|17526|17559.8|17529.8|17555.4|17525.4|0
1714557300000|2024-05-01 09:55:00|17556.5|17526.5|17553|17523|17557.7|17527.7|17553|17523|0
1714557600000|2024-05-01 10:00:00|17553.5|17523.5|17549.7|17519.7|17553.6|17523.6|17549.2|17519.2|0
1714557900000|2024-05-01 10:05:00|17468.3|17438.3|17469.7|17439.7|17470.8|17440.8|17468|17438|0
1714558200000|2024-05-01 10:10:00|17469.9|17439.9|17465.3|17435.3|17470.2|17440.2|17464.7|17434.7|0
1714558500000|2024-05-01 10:15:00|17464.8|17434.8|17468|17438|17468|17438|17464.7|17434.7|0
1714558800000|2024-05-01 10:20:00|17468.5|17438.5|17464.7|17434.7|17470.2|17440.2|17464.1|17434.1|0
1714559100000|2024-05-01 10:25:00|17465|17435|17461.4|17431.4|17465.8|17435.8|17461.4|17431.4|0
1714559400000|2024-05-01 10:30:00|17462.4|17432.4|17461.4|17431.4|17464.1|17434.1|17457.2|17427.2|0
1714559700000|2024-05-01 10:35:00|17461.1|17431.1|17466.4|17436.4|17468.6|17438.6|17459.7|17429.7|0
1714560000000|2024-05-01 10:40:00|17465.9|17435.9|17468.6|17438.6|17469.1|17439.1|17464.7|17434.7|0
1714560300000|2024-05-01 10:45:00|17468.3|17438.3|17470.8|17440.8|17472.4|17442.4|17468|17438|0
1714560600000|2024-05-01 10:50:00|17470.3|17440.3|17470.8|17440.8|17471.3|17441.3|17468.3|17438.3|0
1714560900000|2024-05-01 10:55:00|17471|17441|17476.9|17446.9|17477.7|17447.7|17471|17441|0
1714561200000|2024-05-01 11:00:00|17565.1|17535.1|17564.6|17534.6|17567|17537|17561.5|17531.5|0
1714561500000|2024-05-01 11:05:00|17564.3|17534.3|17566.8|17536.8|17567.9|17537.9|17564|17534|0
1714561800000|2024-05-01 11:10:00|17567.3|17537.3|17569.1|17539.1|17569.6|17539.6|17566.3|17536.3|0
1714562100000|2024-05-01 11:15:00|17479.9|17449.9|17479.6|17449.6|17480.2|17450.2|17478.2|17448.2|0
1714562400000|2024-05-01 11:20:00|17479.1|17449.1|17482.4|17452.4|17485.1|17455.1|17478.5|17448.5|0
1714562700000|2024-05-01 11:25:00|17482.1|17452.1|17478|17448|17484|17454|17477.4|17447.4|0
1714563000000|2024-05-01 11:30:00|17478.5|17448.5|17478|17448|17481.8|17451.8|17477.4|17447.4|0
1714563300000|2024-05-01 11:35:00|17477.7|17447.7|17477.4|17447.4|17478.5|17448.5|17476.9|17446.9|0
1714563600000|2024-05-01 11:40:00|17477.1|17447.1|17479.1|17449.1|17479.1|17449.1|17476|17446|0
1714563900000|2024-05-01 11:45:00|17478.6|17448.6|17478|17448|17479.6|17449.6|17476.9|17446.9|0
1714564200000|2024-05-01 11:50:00|17477.7|17447.7|17468.6|17438.6|17477.7|17447.7|17467.5|17437.5|0
1714564500000|2024-05-01 11:55:00|17468.3|17438.3|17470.8|17440.8|17471.9|17441.9|17468|17438|0
1714564800000|2024-05-01 12:00:00|17470.3|17440.3|17476.9|17446.9|17477.4|17447.4|17468.6|17438.6|0
1714565100000|2024-05-01 12:05:00|17477.4|17447.4|17474.1|17444.1|17477.4|17447.4|17471.9|17441.9|0
1714565400000|2024-05-01 12:10:00|17475.1|17445.1|17474.4|17444.4|17479.6|17449.6|17473.5|17443.5|0
1714565700000|2024-05-01 12:15:00|17561.3|17531.3|17565.2|17535.2|17565.8|17535.8|17552.5|17522.5|0
1714566000000|2024-05-01 12:20:00|17565.5|17535.5|17557.8|17527.8|17565.5|17535.5|17556.7|17526.7|0
1714566300000|2024-05-01 12:25:00|17558.5|17528.5|17556.9|17526.9|17561.9|17531.9|17556.9|17526.9|0
1714566600000|2024-05-01 12:30:00|17477.1|17447.1|17487.6|17457.6|17500|17470|17474.1|17444.1|0
1714566900000|2024-05-01 12:35:00|17487.4|17457.4|17494.5|17464.5|17497.8|17467.8|17486.8|17456.8|0
1714567200000|2024-05-01 12:40:00|17494.8|17464.8|17492.9|17462.9|17494.8|17464.8|17487.3|17457.3|0
1714567500000|2024-05-01 12:45:00|17493.4|17463.4|17493.5|17463.5|17498.4|17468.4|17491.8|17461.8|0
1714567800000|2024-05-01 12:50:00|17493.4|17463.4|17491.8|17461.8|17495.1|17465.1|17491.2|17461.2|0
1714568100000|2024-05-01 12:55:00|17492.3|17462.3|17491.2|17461.2|17495.1|17465.1|17487.9|17457.9|0
1714568400000|2024-05-01 13:00:00|17490.7|17460.7|17490.7|17460.7|17494.5|17464.5|17489.3|17459.3|0
1714568700000|2024-05-01 13:05:00|17490.9|17460.9|17494.5|17464.5|17495.6|17465.6|17489.6|17459.6|0
1714569000000|2024-05-01 13:10:00|17495|17465|17499|17469|17501.4|17471.4|17494|17464|0
1714569300000|2024-05-01 13:15:00|17498.7|17468.7|17502.8|17472.8|17504.2|17474.2|17498.4|17468.4|0
1714569600000|2024-05-01 13:20:00|17501.8|17471.8|17501.7|17471.7|17504.2|17474.2|17501.1|17471.1|0
1714569900000|2024-05-01 13:25:00|17501.4|17471.4|17501.7|17471.7|17506.1|17476.1|17499|17469|0
1714570200000|2024-05-01 13:30:00|17586.6|17556.6|17625.7|17595.7|17635.5|17605.5|17583.8|17553.8|0
1714570500000|2024-05-01 13:35:00|17625.6|17595.6|17586.3|17556.3|17625.6|17595.6|17578.5|17548.5|0
1714570800000|2024-05-01 13:40:00|17586.1|17556.1|17568.7|17538.7|17586.1|17556.1|17557.7|17527.7|0
1714571100000|2024-05-01 13:45:00|17568.8|17538.8|17591.1|17561.1|17596.4|17566.4|17567.5|17537.5|0
1714571400000|2024-05-01 13:50:00|17591.2|17561.2|17584.2|17554.2|17601.8|17571.8|17581.6|17551.6|0
1714571700000|2024-05-01 13:55:00|17584.5|17554.5|17592.9|17562.9|17600.3|17570.3|17584.2|17554.2|0
1714572000000|2024-05-01 14:00:00|17602.9|17572.9|17590.9|17560.9|17603.8|17573.8|17579|17549|0
1714572300000|2024-05-01 14:05:00|17590.8|17560.8|17590.7|17560.7|17608|17578|17587.7|17557.7|0
1714572600000|2024-05-01 14:10:00|17590.8|17560.8|17588.8|17558.8|17590.9|17560.9|17578.5|17548.5|0
1714572900000|2024-05-01 14:15:00|17588.6|17558.6|17592.4|17562.4|17592.6|17562.6|17579.2|17549.2|0
1714573200000|2024-05-01 14:20:00|17592.6|17562.6|17606.9|17576.9|17607.5|17577.5|17592.1|17562.1|0
1714573500000|2024-05-01 14:25:00|17607|17577|17644.5|17614.5|17651.1|17621.1|17604.1|17574.1|0
1714573800000|2024-05-01 14:30:00|17644.7|17614.7|17645.1|17615.1|17652.3|17622.3|17641.3|17611.3|0
1714574100000|2024-05-01 14:35:00|17645.2|17615.2|17656.1|17626.1|17657.1|17627.1|17638.9|17608.9|0
1714574400000|2024-05-01 14:40:00|17655.9|17625.9|17658.7|17628.7|17658.9|17628.9|17642.5|17612.5|0
1714574700000|2024-05-01 14:45:00|17658.8|17628.8|17678|17648|17687|17657|17658.8|17628.8|0
1714575000000|2024-05-01 14:50:00|17677.9|17647.9|17686.8|17656.8|17696|17666|17666.7|17636.7|0
1714575300000|2024-05-01 14:55:00|17686.9|17656.9|17682.2|17652.2|17686.9|17656.9|17674.4|17644.4|0
1714575600000|2024-05-01 15:00:00|17682.4|17652.4|17674|17644|17682.4|17652.4|17666.3|17636.3|0
1714575900000|2024-05-01 15:05:00|17674.1|17644.1|17655.7|17625.7|17679.8|17649.8|17655.6|17625.6|0
1714576200000|2024-05-01 15:10:00|17655.8|17625.8|17648.1|17618.1|17658.9|17628.9|17643.2|17613.2|0
1714576500000|2024-05-01 15:15:00|17648.3|17618.3|17633|17603|17648.5|17618.5|17632.1|17602.1|0
1714576800000|2024-05-01 15:20:00|17633.2|17603.2|17645|17615|17645.8|17615.8|17633|17603|0
1714577100000|2024-05-01 15:25:00|17644.9|17614.9|17651.7|17621.7|17651.7|17621.7|17644.5|17614.5|0
1714577400000|2024-05-01 15:30:00|17651.6|17621.6|17662.2|17632.2|17662.5|17632.5|17650.5|17620.5|0
1714577700000|2024-05-01 15:35:00|17662.3|17632.3|17663.2|17633.2|17665.6|17635.6|17652|17622|0
1714578000000|2024-05-01 15:40:00|17663.4|17633.4|17662.4|17632.4|17667.2|17637.2|17656.4|17626.4|0
1714578300000|2024-05-01 15:45:00|17662.3|17632.3|17654.9|17624.9|17672.5|17642.5|17654.7|17624.7|0
1714578600000|2024-05-01 15:50:00|17654.6|17624.6|17640|17610|17655.2|17625.2|17640|17610|0
1714578900000|2024-05-01 15:55:00|17639.9|17609.9|17634.7|17604.7|17643.2|17613.2|17634.4|17604.4|0
1714579200000|2024-05-01 16:00:00|17634.6|17604.6|17645.7|17615.7|17645.7|17615.7|17627.4|17597.4|0
1714579500000|2024-05-01 16:05:00|17645.6|17615.6|17636|17606|17646|17616|17634.6|17604.6|0
1714579800000|2024-05-01 16:10:00|17636.2|17606.2|17647.5|17617.5|17647.7|17617.7|17636.2|17606.2|0
1714580100000|2024-05-01 16:15:00|17647.7|17617.7|17634|17604|17648.5|17618.5|17633.6|17603.6|0
1714580400000|2024-05-01 16:20:00|17633.9|17603.9|17634.2|17604.2|17638|17608|17633.4|17603.4|0
1714580700000|2024-05-01 16:25:00|17634.3|17604.3|17644.4|17614.4|17644.8|17614.8|17634.1|17604.1|0
1714581000000|2024-05-01 16:30:00|17644.2|17614.2|17640.1|17610.1|17644.2|17614.2|17639.8|17609.8|0
1714581300000|2024-05-01 16:35:00|17640|17610|17638.2|17608.2|17650.5|17620.5|17638|17608|0
1714581600000|2024-05-01 16:40:00|17638|17608|17624.4|17594.4|17638.6|17608.6|17624.1|17594.1|0
1714581900000|2024-05-01 16:45:00|17624.3|17594.3|17622.5|17592.5|17624.7|17594.7|17616.6|17586.6|0
1714582200000|2024-05-01 16:50:00|17622.3|17592.3|17624.7|17594.7|17625.4|17595.4|17615.5|17585.5|0
1714582500000|2024-05-01 16:55:00|17624.8|17594.8|17631.1|17601.1|17633.9|17603.9|17624.7|17594.7|0
1714582800000|2024-05-01 17:00:00|17631.2|17601.2|17622.7|17592.7|17631.3|17601.3|17622.3|17592.3|0
1714583100000|2024-05-01 17:05:00|17622.6|17592.6|17622.4|17592.4|17623.5|17593.5|17617|17587|0
1714583400000|2024-05-01 17:10:00|17622.3|17592.3|17613.6|17583.6|17623.2|17593.2|17613.4|17583.4|0
1714583700000|2024-05-01 17:15:00|17613.7|17583.7|17608.2|17578.2|17614|17584|17600.6|17570.6|0
1714584000000|2024-05-01 17:20:00|17608.4|17578.4|17617.6|17587.6|17618|17588|17605.7|17575.7|0
1714584300000|2024-05-01 17:25:00|17617.5|17587.5|17615.8|17585.8|17617.7|17587.7|17611.5|17581.5|0
1714584600000|2024-05-01 17:30:00|17616|17586|17615.7|17585.7|17616.4|17586.4|17613.2|17583.2|0
1714584900000|2024-05-01 17:35:00|17615.8|17585.8|17629|17599|17635.6|17605.6|17615.6|17585.6|0
1714585200000|2024-05-01 17:40:00|17629.2|17599.2|17617.2|17587.2|17629.3|17599.3|17616.8|17586.8|0
1714585500000|2024-05-01 17:45:00|17617.1|17587.1|17636.4|17606.4|17636.4|17606.4|17617|17587|0
1714585800000|2024-05-01 17:50:00|17636.1|17606.1|17641.5|17611.5|17646|17616|17635.7|17605.7|0
1714586100000|2024-05-01 17:55:00|17641.6|17611.6|17651.3|17621.3|17651.6|17621.6|17638.4|17608.4|0
1714586400000|2024-05-01 18:00:00|17656.2|17626.2|17676.1|17646.1|17683.6|17653.6|17635.8|17605.8|0
1714586700000|2024-05-01 18:05:00|17676|17646|17647.6|17617.6|17680.3|17650.3|17647.5|17617.5|0
1714587000000|2024-05-01 18:10:00|17647.7|17617.7|17654.5|17624.5|17670.5|17640.5|17641.7|17611.7|0
1714587300000|2024-05-01 18:15:00|17654.4|17624.4|17663.5|17633.5|17668.8|17638.8|17649.4|17619.4|0
1714587600000|2024-05-01 18:20:00|17663.3|17633.3|17662.7|17632.7|17664.5|17634.5|17649.5|17619.5|0
1714587900000|2024-05-01 18:25:00|17662.6|17632.6|17676.5|17646.5|17680.1|17650.1|17662.3|17632.3|0
1714588200000|2024-05-01 18:30:00|17676.6|17646.6|17694.8|17664.8|17698.5|17668.5|17622|17592|0
1714588500000|2024-05-01 18:35:00|17694.6|17664.6|17708.7|17678.7|17715.3|17685.3|17636.4|17606.4|0
1714588800000|2024-05-01 18:40:00|17709|17679|17747.9|17717.9|17749.1|17719.1|17692|17662|0
1714589100000|2024-05-01 18:45:00|17747.8|17717.8|17726.4|17696.4|17751.3|17721.3|17699.9|17669.9|0
1714589400000|2024-05-01 18:50:00|17726.3|17696.3|17756.3|17726.3|17763.6|17733.6|17726.3|17696.3|0
1714589700000|2024-05-01 18:55:00|17756.4|17726.4|17749.7|17719.7|17767.8|17737.8|17748.1|17718.1|0
1714590000000|2024-05-01 19:00:00|17750|17720|17771.2|17741.2|17789.9|17759.9|17750|17720|0
1714590300000|2024-05-01 19:05:00|17771.5|17741.5|17772.5|17742.5|17775.3|17745.3|17755|17725|0
1714590600000|2024-05-01 19:10:00|17772.4|17742.4|17761.2|17731.2|17776.5|17746.5|17756.4|17726.4|0
1714590900000|2024-05-01 19:15:00|17762|17732|17752.7|17722.7|17772.8|17742.8|17750.4|17720.4|0
1714591200000|2024-05-01 19:20:00|17752.2|17722.2|17761|17731|17763.9|17733.9|17720.6|17690.6|0
1714591500000|2024-05-01 19:25:00|17760.7|17730.7|17739.7|17709.7|17765.1|17735.1|17738.4|17708.4|0
1714591800000|2024-05-01 19:30:00|17739.8|17709.8|17716.3|17686.3|17740|17710|17715|17685|0
1714592100000|2024-05-01 19:35:00|17716.5|17686.5|17685.5|17655.5|17717.7|17687.7|17681.6|17651.6|0
1714592400000|2024-05-01 19:40:00|17690.5|17660.5|17643.6|17613.6|17703.1|17673.1|17643.2|17613.2|0
1714592700000|2024-05-01 19:45:00|17643.4|17613.4|17637.7|17607.7|17656.5|17626.5|17623.2|17593.2|0
1714593000000|2024-05-01 19:50:00|17635.8|17605.8|17586.1|17556.1|17637.4|17607.4|17585.6|17555.6|0
1714593300000|2024-05-01 19:55:00|17586|17556|17597.6|17567.6|17603.3|17573.3|17564.6|17534.6|0
1714593600000|2024-05-01 20:00:00|17599.1|17569.1|17607.6|17577.6|17609.8|17579.8|17593.6|17563.6|0
1714593900000|2024-05-01 20:05:00|17608.1|17578.1|17609.9|17579.9|17614.2|17584.2|17607.2|17577.2|0
1714594200000|2024-05-01 20:10:00|17610.9|17580.9|17606.9|17576.9|17611|17581|17602.8|17572.8|0
1714594500000|2024-05-01 20:15:00|17607.1|17577.1|17607.6|17577.6|17608.5|17578.5|17602.2|17572.2|0
1714594800000|2024-05-01 20:20:00|17608.4|17578.4|17615.4|17585.4|17617.1|17587.1|17604.8|17574.8|0
1714595100000|2024-05-01 20:25:00|17615.7|17585.7|17613.2|17583.2|17616.3|17586.3|17612.6|17582.6|0
1714595400000|2024-05-01 20:30:00|17613.1|17583.1|17607.3|17577.3|17613.7|17583.7|17605.7|17575.7|0
1714595700000|2024-05-01 20:35:00|17606.8|17576.8|17609|17579|17613.2|17583.2|17605.1|17575.1|0
1714596000000|2024-05-01 20:40:00|17609.5|17579.5|17626.3|17596.3|17626.3|17596.3|17609|17579|0
1714596300000|2024-05-01 20:45:00|17627.3|17597.3|17689.6|17659.6|17690.3|17660.3|17626.8|17596.8|0
1714596600000|2024-05-01 20:50:00|17689.1|17659.1|17692.6|17662.6|17692.9|17662.9|17688.9|17658.9|0
1714596900000|2024-05-01 20:55:00|17692.3|17662.3|17695.1|17665.1|17696.7|17666.7|17691.2|17661.2|0
1714597200000|2024-05-01 21:00:00|17695|17665|17694.8|17664.8|17696.5|17666.5|17694.8|17664.8|0
1714597500000|2024-05-01 21:05:00|17694.3|17664.3|17694.6|17664.6|17694.8|17664.8|17693.9|17663.9|0
1714597800000|2024-05-01 21:10:00|17694.4|17664.4|17684.4|17654.4|17695|17665|17684.4|17654.4|0
1714598100000|2024-05-01 21:15:00|17684.2|17654.2|17674.5|17644.5|17684.6|17654.6|17674.2|17644.2|0
1714598400000|2024-05-01 21:20:00|17675.9|17645.9|17676|17646|17676|17646|17675|17645|0
1714598700000|2024-05-01 21:25:00|17675.8|17645.8|17676.7|17646.7|17677.8|17647.8|17675.7|17645.7|0
1714599000000|2024-05-01 21:30:00|17676.8|17646.8|17676.8|17646.8|17677.1|17647.1|17676.8|17646.8|0
1714599300000|2024-05-01 21:35:00|17676.6|17646.6|17677|17647|17677.3|17647.3|17676.6|17646.6|0
1714599600000|2024-05-01 21:40:00|17677.2|17647.2|17678.4|17648.4|17679.2|17649.2|17676.9|17646.9|0
1714599900000|2024-05-01 21:45:00|17678.3|17648.3|17677.9|17647.9|17678.3|17648.3|17677.8|17647.8|0
1714600200000|2024-05-01 21:50:00|17677.6|17647.6|17676.8|17646.8|17678|17648|17676.2|17646.2|0
1714600500000|2024-05-01 21:55:00|17677.2|17647.2|17678.2|17648.2|17678.6|17648.6|17677|17647|0
1714600800000|2024-05-01 22:00:00|17684|17654|17684.7|17654.7|17687|17657|17678.9|17648.9|0
1714601100000|2024-05-01 22:05:00|17684.2|17654.2|17685.8|17655.8|17691.4|17661.4|17684.2|17654.2|0
1714601400000|2024-05-01 22:10:00|17686|17656|17684.9|17654.9|17686.1|17656.1|17680.5|17650.5|0
1714601700000|2024-05-01 22:15:00|17684.4|17654.4|17682.7|17652.7|17686|17656|17680.5|17650.5|0
1714602000000|2024-05-01 22:20:00|17682.2|17652.2|17682.5|17652.5|17684.8|17654.8|17681.6|17651.6|0
1714602300000|2024-05-01 22:25:00|17683|17653|17683.4|17653.4|17685.5|17655.5|17683|17653|0
1714602600000|2024-05-01 22:30:00|17683.9|17653.9|17680.6|17650.6|17686.1|17656.1|17680|17650|0
1714602900000|2024-05-01 22:35:00|17680.1|17650.1|17686.6|17656.6|17687.2|17657.2|17678.9|17648.9|0
1714603200000|2024-05-01 22:40:00|17686.1|17656.1|17685|17655|17687.2|17657.2|17683.9|17653.9|0
1714603500000|2024-05-01 22:45:00|17685.5|17655.5|17685|17655|17686.1|17656.1|17683.8|17653.8|0
1714603800000|2024-05-01 22:50:00|17695|17665|17696|17666|17696|17666|17694.3|17664.3|0
1714604100000|2024-05-01 22:55:00|17696.5|17666.5|17695.5|17665.5|17696.8|17666.8|17694.7|17664.7|0
1714604400000|2024-05-01 23:00:00|17695.8|17665.8|17696.1|17666.1|17697.2|17667.2|17694.9|17664.9|0
1714604700000|2024-05-01 23:05:00|17695.8|17665.8|17685.6|17655.6|17697.7|17667.7|17685.3|17655.3|0
1714605000000|2024-05-01 23:10:00|17685.3|17655.3|17686.7|17656.7|17687.6|17657.6|17684.7|17654.7|0
1714605300000|2024-05-01 23:15:00|17686.4|17656.4|17686.1|17656.1|17686.7|17656.7|17685.5|17655.5|0
1714605600000|2024-05-01 23:20:00|17685.5|17655.5|17684.9|17654.9|17685.8|17655.8|17684.4|17654.4|0
1714605900000|2024-05-01 23:25:00|17685.2|17655.2|17685.2|17655.2|17685.8|17655.8|17683|17653|0
1714606200000|2024-05-01 23:30:00|17684.7|17654.7|17688.7|17658.7|17693|17663|17684.7|17654.7|0
1714606500000|2024-05-01 23:35:00|17688.4|17658.4|17690.1|17660.1|17691.7|17661.7|17688.4|17658.4|0
1714606800000|2024-05-01 23:40:00|17689.6|17659.6|17694.2|17664.2|17695.1|17665.1|17689.5|17659.5|0
1714607100000|2024-05-01 23:45:00|17694|17664|17700.4|17670.4|17700.9|17670.9|17693.9|17663.9|0
1714607400000|2024-05-01 23:50:00|17700.9|17670.9|17699.1|17669.1|17702.1|17672.1|17698.5|17668.5|0
1714607700000|2024-05-01 23:55:00|17700.1|17670.1|17701.6|17671.6|17703.3|17673.3|17699.9|17669.9|0
1714608000000|2024-05-02 00:00:00|17701.1|17671.1|17703.8|17673.8|17705.4|17675.4|17701.1|17671.1|0
1714608300000|2024-05-02 00:05:00|17703.5|17673.5|17703.3|17673.3|17704.9|17674.9|17702.7|17672.7|0
1714608600000|2024-05-02 00:10:00|17702.8|17672.8|17699.2|17669.2|17703.3|17673.3|17699.2|17669.2|0
1714608900000|2024-05-02 00:15:00|17699.7|17669.7|17700.9|17670.9|17704.2|17674.2|17699.2|17669.2|0
1714609200000|2024-05-02 00:20:00|17701.1|17671.1|17695.6|17665.6|17701.9|17671.9|17695.1|17665.1|0
1714609500000|2024-05-02 00:25:00|17695.1|17665.1|17698.4|17668.4|17700.4|17670.4|17694.3|17664.3|0
1714609800000|2024-05-02 00:30:00|17698.2|17668.2|17710.2|17680.2|17711.2|17681.2|17697.9|17667.9|0
1714610100000|2024-05-02 00:35:00|17710.7|17680.7|17716.4|17686.4|17717.9|17687.9|17710.7|17680.7|0
1714610400000|2024-05-02 00:40:00|17716.9|17686.9|17715|17685|17717|17687|17714.2|17684.2|0
1714610700000|2024-05-02 00:45:00|17715.5|17685.5|17739.1|17709.1|17739.6|17709.6|17715.5|17685.5|0
1714611000000|2024-05-02 00:50:00|17739.6|17709.6|17751.7|17721.7|17752.2|17722.2|17738.6|17708.6|0
1714611300000|2024-05-02 00:55:00|17751.1|17721.1|17747.8|17717.8|17752.2|17722.2|17747.8|17717.8|0
1714611600000|2024-05-02 01:00:00|17747.6|17717.6|17755.6|17725.6|17755.6|17725.6|17740.4|17710.4|0
1714611900000|2024-05-02 01:05:00|17755.4|17725.4|17761.1|17731.1|17765.1|17735.1|17753.8|17723.8|0
1714612200000|2024-05-02 01:10:00|17760.9|17730.9|17751.9|17721.9|17761.4|17731.4|17751.1|17721.1|0
1714612500000|2024-05-02 01:15:00|17751.1|17721.1|17775.5|17770.5|17808|17803|17732.5|17721.1|3829
1714612800000|2024-05-02 01:20:00|17776|17771|17852.6|17847.6|17857.1|17852.1|17775|17770|2007
1714613100000|2024-05-02 01:25:00|17852.1|17847.1|17824.1|17819.1|17852.1|17847.1|17812.1|17807.1|1448
1714613400000|2024-05-02 01:30:00|17824.6|17819.6|17799.1|17794.1|17833.6|17828.6|17763.1|17758.1|5205
1714613700000|2024-05-02 01:35:00|17798.1|17793.1|17787.1|17782.1|17833.1|17828.1|17762.6|17757.6|2796
1714614000000|2024-05-02 01:40:00|17787.6|17782.6|17880.6|17875.6|17883.6|17878.6|17782.1|17777.1|3349
1714614300000|2024-05-02 01:45:00|17882.6|17877.6|17829.1|17824.1|17913.6|17908.6|17810.6|17805.6|3850
1714614600000|2024-05-02 01:50:00|17830.1|17825.1|17868.1|17863.1|17875.1|17870.1|17810.1|17805.1|1841
1714614900000|2024-05-02 01:55:00|17867.6|17862.6|17920.1|17915.1|17930.1|17925.1|17846.6|17841.6|2493
1714615200000|2024-05-02 02:00:00|17919.1|17914.1|17945.6|17940.6|17963.6|17958.6|17893.1|17888.1|3388
1714615500000|2024-05-02 02:05:00|17945.1|17940.1|17972.6|17967.6|17983.1|17978.1|17924.6|17919.6|2680
1714615800000|2024-05-02 02:10:00|17972.1|17967.1|17996.1|17991.1|17999.1|17994.1|17968.6|17963.6|2109
1714616100000|2024-05-02 02:15:00|17995.6|17990.6|17994.1|17989.1|18038.6|18033.6|17987.1|17982.1|2665
1714616400000|2024-05-02 02:20:00|17993.6|17988.6|18012.1|18007.1|18026.6|18021.6|17992.1|17987.1|1577
1714616700000|2024-05-02 02:25:00|18012.6|18007.6|18033.6|18028.6|18034.1|18029.1|17996.6|17991.6|1381
1714617000000|2024-05-02 02:30:00|18033.1|18028.1|18032.1|18027.1|18055.1|18050.1|18025.1|18020.1|1698
1714617300000|2024-05-02 02:35:00|18031.6|18026.6|18062.6|18057.6|18070.6|18065.6|18018.1|18013.1|1929
1714617600000|2024-05-02 02:40:00|18064.1|18059.1|18128.1|18123.1|18140.6|18135.6|18063.1|18058.1|3469
1714617900000|2024-05-02 02:45:00|18128.6|18123.6|18146.1|18141.1|18166.1|18161.1|18123.6|18118.6|2960
1714618200000|2024-05-02 02:50:00|18146.6|18141.6|18179.1|18174.1|18210.6|18205.6|18146.6|18141.6|3121
1714618500000|2024-05-02 02:55:00|18182.1|18177.1|18167.1|18162.1|18195.1|18190.1|18159.1|18154.1|2393
1714618800000|2024-05-02 03:00:00|18166.1|18161.1|18181.1|18176.1|18183.6|18178.6|18140.6|18135.6|2358
1714619100000|2024-05-02 03:05:00|18180.1|18175.1|18187.1|18182.1|18198.6|18193.6|18168.1|18163.1|1951
1714619400000|2024-05-02 03:10:00|18185.6|18180.6|18184.6|18179.6|18206.6|18201.6|18157.6|18152.6|2078
1714619700000|2024-05-02 03:15:00|18182.6|18177.6|18215.1|18210.1|18225.1|18220.1|18182.6|18177.6|1820
1714620000000|2024-05-02 03:20:00|18216.1|18211.1|18177.1|18172.1|18216.6|18211.6|18175.1|18170.1|1349
1714620300000|2024-05-02 03:25:00|18176.6|18171.6|18177.6|18172.6|18183.6|18178.6|18155.1|18150.1|1696
1714620600000|2024-05-02 03:30:00|18178.1|18173.1|18131.6|18126.6|18190.6|18185.6|18117.6|18112.6|2024
1714620900000|2024-05-02 03:35:00|18130.6|18125.6|18111.1|18106.1|18136.6|18131.6|18105.6|18100.6|2066
1714621200000|2024-05-02 03:40:00|18111.6|18106.6|18114.1|18109.1|18122.6|18117.6|18087.6|18082.6|1334
1714621500000|2024-05-02 03:45:00|18114.6|18109.6|18150.6|18145.6|18160.6|18155.6|18110.1|18105.1|1244
1714621800000|2024-05-02 03:50:00|18151.1|18146.1|18168.1|18163.1|18177.6|18172.6|18151.1|18146.1|1015
1714622100000|2024-05-02 03:55:00|18167.6|18162.6|18175.6|18170.6|18177.1|18172.1|18156.6|18151.6|975
1714622400000|2024-05-02 04:00:00|18188.4|18158.4|18188.7|18158.7|18188.7|18158.7|18186.9|18156.9|11
1714622700000|2024-05-02 04:05:00|18189.2|18159.2|18189.8|18159.8|18190.8|18160.8|18189.2|18159.2|0
1714623000000|2024-05-02 04:10:00|18190.3|18160.3|18187.5|18157.5|18190.8|18160.8|18186.7|18156.7|0
1714623300000|2024-05-02 04:15:00|18187.8|18157.8|18187|18157|18187.8|18157.8|18185.9|18155.9|0
1714623600000|2024-05-02 04:20:00|18186.5|18156.5|18179.1|18149.1|18186.5|18156.5|18178.5|18148.5|0
1714623900000|2024-05-02 04:25:00|18179.6|18149.6|18179|18149|18182.4|18152.4|18178.4|18148.4|0
1714624200000|2024-05-02 04:30:00|18179.5|18149.5|18179.4|18149.4|18180.9|18150.9|18178.7|18148.7|0
1714624500000|2024-05-02 04:35:00|18179.9|18149.9|18179.3|18149.3|18180.5|18150.5|18178.8|18148.8|0
1714624800000|2024-05-02 04:40:00|18179.5|18149.5|18181|18151|18181.3|18151.3|18179.3|18149.3|0
1714625100000|2024-05-02 04:45:00|18180.5|18150.5|18178.3|18148.3|18181|18151|18178.3|18148.3|0
1714625400000|2024-05-02 04:50:00|18178|18148|18193.3|18163.3|18193.8|18163.8|18177.8|18147.8|0
1714625700000|2024-05-02 04:55:00|18193.5|18163.5|18195.9|18165.9|18195.9|18165.9|18193.3|18163.3|0
1714626000000|2024-05-02 05:00:00|18195.7|18165.7|18178.6|18173.6|18207.1|18202.1|18171.6|18165.7|1998
1714626300000|2024-05-02 05:05:00|18179.1|18174.1|18199.1|18194.1|18203.6|18198.6|18170.1|18165.1|841
1714626600000|2024-05-02 05:10:00|18199.6|18194.6|18209.1|18204.1|18214.6|18209.6|18198.1|18193.1|960
1714626900000|2024-05-02 05:15:00|18208.6|18203.6|18180.6|18175.6|18213.1|18208.1|18173.1|18168.1|954
1714627200000|2024-05-02 05:20:00|18181.1|18176.1|18188.6|18183.6|18189.6|18184.6|18150.6|18145.6|1050
1714627500000|2024-05-02 05:25:00|18189.6|18184.6|18214.1|18209.1|18227.6|18222.6|18184.1|18179.1|1067
1714627800000|2024-05-02 05:30:00|18215.1|18210.1|18190.1|18185.1|18223.6|18218.6|18185.1|18180.1|905
1714628100000|2024-05-02 05:35:00|18190.6|18185.6|18193.6|18188.6|18209.1|18204.1|18177.1|18172.1|800
1714628400000|2024-05-02 05:40:00|18195.1|18190.1|18205.6|18200.6|18225.6|18220.6|18190.1|18185.1|772
1714628700000|2024-05-02 05:45:00|18206.6|18201.6|18205.1|18200.1|18223.1|18218.1|18201.1|18196.1|603
1714629000000|2024-05-02 05:50:00|18205.6|18200.6|18227.1|18222.1|18238.6|18233.6|18205.6|18200.6|905
1714629300000|2024-05-02 05:55:00|18226.6|18221.6|18192.6|18187.6|18229.6|18224.6|18190.6|18185.6|832
1714629600000|2024-05-02 06:00:00|18192.1|18187.1|18196.1|18191.1|18210.6|18205.6|18182.6|18177.6|819
1714629900000|2024-05-02 06:05:00|18196.6|18191.6|18171.1|18166.1|18210.1|18205.1|18169.6|18164.6|806
1714630200000|2024-05-02 06:10:00|18170.6|18165.6|18183.1|18178.1|18190.1|18185.1|18169.1|18164.1|661
1714630500000|2024-05-02 06:15:00|18183.6|18178.6|18210.6|18205.6|18215.6|18210.6|18182.6|18177.6|817
1714630800000|2024-05-02 06:20:00|18208.1|18203.1|18195.6|18190.6|18218.1|18213.1|18185.6|18180.6|787
1714631100000|2024-05-02 06:25:00|18195.1|18190.1|18187.1|18182.1|18205.6|18200.6|18185.1|18180.1|437
1714631400000|2024-05-02 06:30:00|18186.6|18181.6|18217.1|18212.1|18222.6|18217.6|18184.6|18179.6|697
1714631700000|2024-05-02 06:35:00|18216.6|18211.6|18193.1|18188.1|18218.6|18213.6|18191.1|18186.1|535
1714632000000|2024-05-02 06:40:00|18192.6|18187.6|18192.1|18187.1|18201.1|18196.1|18179.1|18174.1|678
1714632300000|2024-05-02 06:45:00|18190.6|18185.6|18202.1|18197.1|18206.1|18201.1|18185.6|18180.6|373
1714632600000|2024-05-02 06:50:00|18202.6|18197.6|18187.1|18182.1|18209.6|18204.6|18184.6|18179.6|434
1714632900000|2024-05-02 06:55:00|18186.6|18181.6|18192.6|18187.6|18196.1|18191.1|18185.6|18180.6|338
1714633200000|2024-05-02 07:00:00|18194.1|18189.1|18195.1|18190.1|18201.6|18196.6|18184.1|18179.1|572
1714633500000|2024-05-02 07:05:00|18195.6|18190.6|18205.1|18200.1|18209.6|18204.6|18193.1|18188.1|574
1714633800000|2024-05-02 07:10:00|18205.6|18200.6|18204.6|18199.6|18215.6|18210.6|18201.1|18196.1|463
1714634100000|2024-05-02 07:15:00|18206.1|18201.1|18198.1|18193.1|18215.6|18210.6|18193.6|18188.6|750
1714634400000|2024-05-02 07:20:00|18198.6|18193.6|18204.6|18199.6|18204.6|18199.6|18193.6|18188.6|506
1714634700000|2024-05-02 07:25:00|18203.6|18198.6|18206.1|18201.1|18212.6|18207.6|18199.6|18194.6|596
1714635000000|2024-05-02 07:30:00|18205.6|18200.6|18222.6|18217.6|18224.1|18219.1|18204.6|18199.6|844
1714635300000|2024-05-02 07:35:00|18222.1|18217.1|18217.1|18212.1|18224.6|18219.6|18209.6|18204.6|823
1714635600000|2024-05-02 07:40:00|18216.6|18211.6|18206.1|18201.1|18222.1|18217.1|18203.6|18198.6|1118
1714635900000|2024-05-02 07:45:00|18206.6|18201.6|18207.6|18202.6|18211.1|18206.1|18200.1|18195.1|812
1714636200000|2024-05-02 07:50:00|18207.1|18202.1|18205.6|18200.6|18209.6|18204.6|18197.6|18192.6|1160
1714636500000|2024-05-02 07:55:00|18206.1|18201.1|18214.6|18209.6|18216.6|18211.6|18205.1|18200.1|1516
1714636800000|2024-05-02 08:00:00|18215.6|18210.6|18210.6|18205.6|18226.6|18221.6|18205.6|18200.6|1999
1714637100000|2024-05-02 08:05:00|18211.1|18206.1|18258.1|18253.1|18292.6|18287.6|18211.1|18206.1|4551
1714637400000|2024-05-02 08:10:00|18260.6|18255.6|18234.1|18229.1|18260.6|18255.6|18222.6|18217.6|2270
1714637700000|2024-05-02 08:15:00|18231.6|18226.6|18225.1|18220.1|18246.6|18241.6|18221.1|18216.1|969
1714638000000|2024-05-02 08:20:00|18224.6|18219.6|18221.1|18216.1|18233.1|18228.1|18216.1|18211.1|687
1714638300000|2024-05-02 08:25:00|18221.6|18216.6|18238.6|18233.6|18251.6|18246.6|18218.1|18213.1|1525
1714638600000|2024-05-02 08:30:00|18248.8|18218.8|18249.2|18219.2|18252.8|18222.8|18248.4|18218.4|619
1714638900000|2024-05-02 08:35:00|18249.7|18219.7|18254|18224|18254.8|18224.8|18247.7|18217.7|42
1714639200000|2024-05-02 08:40:00|18253.5|18223.5|18251.6|18221.6|18254|18224|18250.1|18220.1|0
1714639500000|2024-05-02 08:45:00|18252.1|18222.1|18245.2|18215.2|18252.7|18222.7|18244.6|18214.6|0
1714639800000|2024-05-02 08:50:00|18244.6|18214.6|18243.6|18213.6|18246.1|18216.1|18241.7|18211.7|0
1714640100000|2024-05-02 08:55:00|18243.1|18213.1|18236.8|18206.8|18243.9|18213.9|18236.3|18206.3|0
1714640400000|2024-05-02 09:00:00|18237.1|18207.1|18247.9|18217.9|18247.9|18217.9|18237.1|18207.1|0
1714640700000|2024-05-02 09:05:00|18248.4|18218.4|18245.8|18215.8|18248.4|18218.4|18244.4|18214.4|0
1714641000000|2024-05-02 09:10:00|18246.4|18216.4|18245.6|18215.6|18250.3|18220.3|18245.6|18215.6|0
1714641300000|2024-05-02 09:15:00|18230.6|18222.6|18219.1|18211.1|18233.1|18225.1|18218.1|18210.1|278
1714641600000|2024-05-02 09:20:00|18218.6|18210.6|18213.6|18205.6|18221.1|18213.1|18211.6|18203.6|203
1714641900000|2024-05-02 09:25:00|18214.1|18206.1|18209.6|18201.6|18215.6|18207.6|18206.6|18198.6|145
1714642200000|2024-05-02 09:30:00|18209.1|18201.1|18215.1|18207.1|18215.6|18207.6|18207.1|18199.1|60
1714642500000|2024-05-02 09:35:00|18214.6|18206.6|18211.1|18203.1|18216.1|18208.1|18207.6|18199.6|160
1714642800000|2024-05-02 09:40:00|18211.6|18203.6|18219.6|18211.6|18232.6|18224.6|18210.6|18202.6|188
1714643100000|2024-05-02 09:45:00|18220.1|18212.1|18226.6|18218.6|18228.6|18220.6|18216.6|18208.6|72
1714643400000|2024-05-02 09:50:00|18226.1|18218.1|18223.1|18215.1|18229.1|18221.1|18222.6|18214.6|156
1714643700000|2024-05-02 09:55:00|18222.6|18214.6|18223.6|18215.6|18225.1|18217.1|18219.1|18211.1|83
1714644000000|2024-05-02 10:00:00|18224.6|18216.6|18217.1|18209.1|18224.6|18216.6|18215.6|18207.6|174
1714644300000|2024-05-02 10:05:00|18218.6|18210.6|18227.1|18219.1|18232.6|18224.6|18215.6|18207.6|63
1714644600000|2024-05-02 10:10:00|18227.6|18219.6|18224.6|18216.6|18227.6|18219.6|18221.6|18213.6|56
1714644900000|2024-05-02 10:15:00|18224.1|18216.1|18216.6|18208.6|18224.1|18216.1|18216.1|18208.1|62
1714645200000|2024-05-02 10:20:00|18217.1|18209.1|18220.1|18212.1|18222.1|18214.1|18211.6|18203.6|53
1714645500000|2024-05-02 10:25:00|18219.6|18211.6|18223.6|18215.6|18224.1|18216.1|18215.6|18207.6|22
1714645800000|2024-05-02 10:30:00|18223.1|18215.1|18221.6|18213.6|18223.1|18215.1|18218.6|18210.6|24
1714646100000|2024-05-02 10:35:00|18221.1|18213.1|18222.1|18214.1|18224.6|18216.6|18217.6|18209.6|15
1714646400000|2024-05-02 10:40:00|18223.6|18215.6|18226.6|18218.6|18230.6|18222.6|18223.6|18215.6|38
1714646700000|2024-05-02 10:45:00|18227.1|18219.1|18231.6|18223.6|18234.6|18226.6|18226.6|18218.6|43
1714647000000|2024-05-02 10:50:00|18231.1|18223.1|18231.1|18223.1|18235.1|18227.1|18230.6|18222.6|43
1714647300000|2024-05-02 10:55:00|18230.6|18222.6|18236.1|18228.1|18236.6|18228.6|18230.6|18222.6|95
1714647600000|2024-05-02 11:00:00|18237.1|18229.1|18238.6|18230.6|18240.1|18232.1|18234.6|18226.6|93
1714647900000|2024-05-02 11:05:00|18238.1|18230.1|18238.6|18230.6|18240.6|18232.6|18235.6|18227.6|42
1714648200000|2024-05-02 11:10:00|18239.1|18231.1|18235.6|18227.6|18241.1|18233.1|18230.6|18222.6|46
1714648500000|2024-05-02 11:15:00|18235.1|18227.1|18231.6|18223.6|18237.6|18229.6|18228.1|18220.1|31
1714648800000|2024-05-02 11:20:00|18232.1|18224.1|18227.6|18219.6|18232.1|18224.1|18225.1|18217.1|50
1714649100000|2024-05-02 11:25:00|18227.1|18219.1|18235.1|18227.1|18239.6|18231.6|18226.6|18218.6|29
1714649400000|2024-05-02 11:30:00|18235.6|18227.6|18223.1|18215.1|18235.6|18227.6|18221.1|18213.1|48
1714649700000|2024-05-02 11:35:00|18223.6|18215.6|18214.6|18206.6|18225.1|18217.1|18214.6|18206.6|32
1714650000000|2024-05-02 11:40:00|18215.1|18207.1|18225.6|18217.6|18226.6|18218.6|18215.1|18207.1|32
1714650300000|2024-05-02 11:45:00|18226.1|18218.1|18227.1|18219.1|18229.1|18221.1|18226.1|18218.1|39
1714650600000|2024-05-02 11:50:00|18227.6|18219.6|18227.6|18219.6|18233.1|18225.1|18224.6|18216.6|59
1714650900000|2024-05-02 11:55:00|18228.1|18220.1|18223.1|18215.1|18228.1|18220.1|18222.1|18214.1|42
1714651200000|2024-05-02 12:00:00|18224.6|18216.6|18228.6|18220.6|18230.1|18222.1|18222.1|18214.1|47
1714651500000|2024-05-02 12:05:00|18228.1|18220.1|18224.6|18216.6|18231.6|18223.6|18222.1|18214.1|63
1714651800000|2024-05-02 12:10:00|18225.1|18217.1|18239.1|18231.1|18239.1|18231.1|18224.6|18216.6|92
1714652100000|2024-05-02 12:15:00|18240.6|18232.6|18239.1|18231.1|18244.1|18236.1|18234.1|18226.1|84
1714652400000|2024-05-02 12:20:00|18239.6|18231.6|18245.6|18237.6|18246.6|18238.6|18236.1|18228.1|108
1714652700000|2024-05-02 12:25:00|18245.1|18237.1|18243.1|18235.1|18248.6|18240.6|18236.6|18228.6|110
1714653000000|2024-05-02 12:30:00|18242.6|18234.6|18243.1|18235.1|18243.1|18235.1|18211.1|18203.1|553
1714653300000|2024-05-02 12:35:00|18242.1|18234.1|18250.1|18242.1|18254.1|18246.1|18238.6|18230.6|157
1714653600000|2024-05-02 12:40:00|18251.6|18243.6|18256.6|18248.6|18262.6|18254.6|18247.6|18239.6|146
1714653900000|2024-05-02 12:45:00|18257.1|18249.1|18253.6|18245.6|18258.6|18250.6|18246.1|18238.1|136
1714654200000|2024-05-02 12:50:00|18254.1|18246.1|18241.1|18233.1|18258.6|18250.6|18240.1|18232.1|153
1714654500000|2024-05-02 12:55:00|18240.6|18232.6|18235.1|18227.1|18244.1|18236.1|18229.1|18221.1|186
1714654800000|2024-05-02 13:00:00|18234.6|18226.6|18235.6|18227.6|18243.6|18235.6|18224.6|18216.6|119
1714655100000|2024-05-02 13:05:00|18235.1|18227.1|18229.6|18221.6|18235.6|18227.6|18222.6|18214.6|58
1714655400000|2024-05-02 13:10:00|18230.6|18222.6|18227.6|18219.6|18233.1|18225.1|18220.1|18212.1|56
1714655700000|2024-05-02 13:15:00|18228.1|18220.1|18228.1|18220.1|18235.1|18227.1|18223.1|18215.1|73
1714656000000|2024-05-02 13:20:00|18227.6|18219.6|18220.6|18212.6|18230.6|18222.6|18220.6|18212.6|50
1714656300000|2024-05-02 13:25:00|18220.1|18212.1|18209.6|18201.6|18221.1|18213.1|18209.1|18201.1|155
1714656600000|2024-05-02 13:30:00|18211.1|18203.1|18277.1|18269.1|18289.1|18281.1|18211.1|18203.1|1154
1714656900000|2024-05-02 13:35:00|18275.6|18267.6|18264.1|18256.1|18286.1|18278.1|18244.6|18236.6|808
1714657200000|2024-05-02 13:40:00|18264.6|18256.6|18255.6|18247.6|18271.6|18263.6|18247.1|18239.1|242
1714657500000|2024-05-02 13:45:00|18256.1|18248.1|18262.1|18254.1|18269.1|18261.1|18250.6|18242.6|312
1714657800000|2024-05-02 13:50:00|18263.1|18255.1|18260.6|18252.6|18263.6|18255.6|18242.6|18234.6|234
1714658100000|2024-05-02 13:55:00|18261.1|18253.1|18244.6|18236.6|18261.6|18253.6|18244.1|18236.1|134
1714658400000|2024-05-02 14:00:00|18244.1|18236.1|18223.6|18215.6|18244.6|18236.6|18210.6|18202.6|370
1714658700000|2024-05-02 14:05:00|18224.1|18216.1|18198.6|18190.6|18225.1|18217.1|18190.6|18182.6|890
1714659000000|2024-05-02 14:10:00|18199.1|18191.1|18210.6|18202.6|18218.6|18210.6|18193.6|18185.6|366
1714659300000|2024-05-02 14:15:00|18211.1|18203.1|18234.1|18226.1|18235.6|18227.6|18210.1|18202.1|274
1714659600000|2024-05-02 14:20:00|18234.6|18226.6|18263.1|18255.1|18263.1|18255.1|18222.1|18214.1|156
1714659900000|2024-05-02 14:25:00|18262.6|18254.6|18281.6|18273.6|18287.6|18279.6|18262.6|18254.6|499
1714660200000|2024-05-02 14:30:00|18283.1|18275.1|18302.1|18294.1|18303.1|18295.1|18280.6|18272.6|512
1714660500000|2024-05-02 14:35:00|18303.6|18295.6|18309.1|18301.1|18314.6|18306.6|18301.6|18293.6|597
1714660800000|2024-05-02 14:40:00|18309.6|18301.6|18316.1|18308.1|18320.1|18312.1|18286.6|18278.6|379
1714661100000|2024-05-02 14:45:00|18316.6|18308.6|18362.1|18354.1|18363.1|18355.1|18311.1|18303.1|1120
1714661400000|2024-05-02 14:50:00|18361.6|18353.6|18366.1|18358.1|18382.1|18374.1|18356.1|18348.1|575
1714661700000|2024-05-02 14:55:00|18366.6|18358.6|18347.6|18339.6|18371.1|18363.1|18347.6|18339.6|247
1714662000000|2024-05-02 15:00:00|18348.1|18340.1|18339.1|18331.1|18357.6|18349.6|18335.1|18327.1|273
1714662300000|2024-05-02 15:05:00|18338.6|18330.6|18355.1|18347.1|18357.1|18349.1|18334.6|18326.6|222
1714662600000|2024-05-02 15:10:00|18355.6|18347.6|18351.6|18343.6|18358.1|18350.1|18341.1|18333.1|157
1714662900000|2024-05-02 15:15:00|18351.1|18343.1|18357.6|18349.6|18368.6|18360.6|18349.1|18341.1|160
1714663200000|2024-05-02 15:20:00|18358.1|18350.1|18352.6|18344.6|18359.6|18351.6|18345.6|18337.6|153
1714663500000|2024-05-02 15:25:00|18353.1|18345.1|18355.6|18347.6|18359.1|18351.1|18346.6|18338.6|197
1714663800000|2024-05-02 15:30:00|18354.1|18346.1|18354.6|18346.6|18358.1|18350.1|18346.6|18338.6|214
1714664100000|2024-05-02 15:35:00|18355.1|18347.1|18370.6|18362.6|18371.1|18363.1|18354.6|18346.6|172
1714664400000|2024-05-02 15:40:00|18371.1|18363.1|18403.6|18395.6|18408.1|18400.1|18370.6|18362.6|742
1714664700000|2024-05-02 15:45:00|18404.1|18396.1|18399.1|18391.1|18411.1|18403.1|18395.6|18387.6|399
1714665000000|2024-05-02 15:50:00|18400.1|18392.1|18426.6|18418.6|18428.1|18420.1|18394.6|18386.6|223
1714665300000|2024-05-02 15:55:00|18427.1|18419.1|18427.1|18419.1|18431.6|18423.6|18415.1|18407.1|299
1714665600000|2024-05-02 16:00:00|18427.6|18419.6|18411.6|18403.6|18432.6|18424.6|18402.1|18394.1|185
1714665900000|2024-05-02 16:05:00|18412.1|18404.1|18421.1|18413.1|18427.6|18419.6|18409.6|18401.6|141
1714666200000|2024-05-02 16:10:00|18419.6|18411.6|18412.6|18404.6|18420.6|18412.6|18404.6|18396.6|130
1714666500000|2024-05-02 16:15:00|18413.1|18405.1|18412.6|18404.6|18418.6|18410.6|18409.6|18401.6|168
1714666800000|2024-05-02 16:20:00|18412.1|18404.1|18439.6|18431.6|18441.1|18433.1|18411.1|18403.1|257
1714667100000|2024-05-02 16:25:00|18440.1|18432.1|18457.6|18449.6|18458.1|18450.1|18437.6|18429.6|224
1714667400000|2024-05-02 16:30:00|18457.1|18449.1|18473.1|18465.1|18474.1|18466.1|18453.1|18445.1|332
1714667700000|2024-05-02 16:35:00|18473.6|18465.6|18479.1|18471.1|18479.6|18471.6|18457.6|18449.6|249
1714668000000|2024-05-02 16:40:00|18478.1|18470.1|18467.6|18459.6|18482.6|18474.6|18466.6|18458.6|171
1714668300000|2024-05-02 16:45:00|18468.6|18460.6|18473.1|18465.1|18475.1|18467.1|18464.6|18456.6|99
1714668600000|2024-05-02 16:50:00|18473.6|18465.6|18475.6|18467.6|18482.1|18474.1|18470.1|18462.1|110
1714668900000|2024-05-02 16:55:00|18475.1|18467.1|18475.6|18467.6|18479.1|18471.1|18467.6|18459.6|151
1714669200000|2024-05-02 17:00:00|18477.1|18469.1|18507.6|18499.6|18510.6|18502.6|18476.1|18468.1|371
1714669500000|2024-05-02 17:05:00|18507.1|18499.1|18511.6|18503.6|18512.1|18504.1|18499.6|18491.6|374
1714669800000|2024-05-02 17:10:00|18511.1|18503.1|18530.1|18522.1|18539.6|18531.6|18506.6|18498.6|501
1714670100000|2024-05-02 17:15:00|18529.6|18521.6|18534.1|18526.1|18542.6|18534.6|18523.1|18515.1|306
1714670400000|2024-05-02 17:20:00|18533.6|18525.6|18532.1|18524.1|18534.6|18526.6|18516.1|18508.1|178
1714670700000|2024-05-02 17:25:00|18531.6|18523.6|18533.6|18525.6|18534.1|18526.1|18512.6|18504.6|121
1714671000000|2024-05-02 17:30:00|18534.1|18526.1|18544.6|18536.6|18551.6|18543.6|18529.1|18521.1|236
1714671300000|2024-05-02 17:35:00|18544.1|18536.1|18564.1|18556.1|18565.1|18557.1|18534.1|18526.1|318
1714671600000|2024-05-02 17:40:00|18564.6|18556.6|18582.1|18574.1|18582.1|18574.1|18557.1|18549.1|503
1714671900000|2024-05-02 17:45:00|18583.1|18575.1|18567.6|18559.6|18585.6|18577.6|18565.6|18557.6|340
1714672200000|2024-05-02 17:50:00|18567.1|18559.1|18574.6|18566.6|18583.6|18575.6|18564.1|18556.1|160
1714672500000|2024-05-02 17:55:00|18574.1|18566.1|18595.6|18587.6|18600.1|18592.1|18572.6|18564.6|345
1714672800000|2024-05-02 18:00:00|18596.1|18588.1|18603.1|18595.1|18607.6|18599.6|18587.1|18579.1|235
1714673100000|2024-05-02 18:05:00|18602.6|18594.6|18643.6|18635.6|18647.6|18639.6|18599.6|18591.6|502
1714673400000|2024-05-02 18:10:00|18641.6|18633.6|18631.1|18623.1|18654.1|18646.1|18615.1|18607.1|528
1714673700000|2024-05-02 18:15:00|18630.6|18622.6|18616.1|18608.1|18639.1|18631.1|18616.1|18608.1|163
1714674000000|2024-05-02 18:20:00|18616.6|18608.6|18588.1|18580.1|18617.1|18609.1|18585.1|18577.1|242
1714674300000|2024-05-02 18:25:00|18588.6|18580.6|18571.1|18563.1|18590.1|18582.1|18564.1|18556.1|287
1714674600000|2024-05-02 18:30:00|18570.6|18562.6|18585.6|18577.6|18585.6|18577.6|18565.6|18557.6|122
1714674900000|2024-05-02 18:35:00|18587.6|18579.6|18585.1|18577.1|18594.1|18586.1|18581.1|18573.1|52
1714675200000|2024-05-02 18:40:00|18585.6|18577.6|18588.6|18580.6|18596.1|18588.1|18578.1|18570.1|127
1714675500000|2024-05-02 18:45:00|18588.1|18580.1|18596.1|18588.1|18597.6|18589.6|18584.1|18576.1|162
1714675800000|2024-05-02 18:50:00|18595.6|18587.6|18594.1|18586.1|18603.6|18595.6|18591.1|18583.1|175
1714676100000|2024-05-02 18:55:00|18595.1|18587.1|18608.3|18578.3|18608.3|18590.6|18587.6|18578.2|176
1714676400000|2024-05-02 19:00:00|18608.5|18578.5|18594|18564|18608.6|18578.6|18587.3|18557.3|0
1714676700000|2024-05-02 19:05:00|18594.2|18564.2|18585.3|18555.3|18594.2|18564.2|18583.6|18553.6|0
1714677000000|2024-05-02 19:10:00|18585.4|18555.4|18574.5|18544.5|18591|18561|18572.7|18542.7|0
1714677300000|2024-05-02 19:15:00|18574.6|18544.6|18584.6|18554.6|18590.5|18560.5|18574|18544|0
1714677600000|2024-05-02 19:20:00|18584.7|18554.7|18569.3|18539.3|18585.2|18555.2|18566.9|18536.9|0
1714677900000|2024-05-02 19:25:00|18569.5|18539.5|18566.2|18536.2|18571.6|18541.6|18557.5|18527.5|0
1714678200000|2024-05-02 19:30:00|18565.9|18535.9|18584.1|18554.1|18586.9|18556.9|18550.8|18520.8|0
1714678500000|2024-05-02 19:35:00|18584.3|18554.3|18580.2|18550.2|18586.3|18556.3|18571.1|18541.1|0
1714678800000|2024-05-02 19:40:00|18580.4|18550.4|18565.5|18535.5|18583.6|18553.6|18565.5|18535.5|0
1714679100000|2024-05-02 19:45:00|18565.2|18535.2|18585|18555|18589.6|18559.6|18561.4|18531.4|0
1714679400000|2024-05-02 19:50:00|18585.5|18555.5|18575.7|18545.7|18585.5|18555.5|18575.5|18545.5|0
1714679700000|2024-05-02 19:55:00|18576.1|18546.1|18599.7|18569.7|18624.9|18594.9|18570.8|18540.8|0
1714680000000|2024-05-02 20:00:00|18597.6|18567.6|18603.1|18573.1|18608.9|18578.9|18589.2|18559.2|0
1714680300000|2024-05-02 20:05:00|18602.6|18572.6|18597.6|18567.6|18603.1|18573.1|18592.7|18562.7|0
1714680600000|2024-05-02 20:10:00|18598.6|18568.6|18593.7|18563.7|18598.7|18568.7|18591.2|18561.2|0
1714680900000|2024-05-02 20:15:00|18594|18564|18588|18558|18595.2|18565.2|18587.5|18557.5|0
1714681200000|2024-05-02 20:20:00|18587.5|18557.5|18588.8|18558.8|18593.2|18563.2|18587.5|18557.5|0
1714681500000|2024-05-02 20:25:00|18589.4|18559.4|18588.1|18558.1|18591.2|18561.2|18586.8|18556.8|0
1714681800000|2024-05-02 20:30:00|18591|18561|18613.6|18583.6|18622.7|18592.7|18591|18561|0
1714682100000|2024-05-02 20:35:00|18613|18583|18615.7|18585.7|18619.2|18589.2|18610.7|18580.7|0
1714682400000|2024-05-02 20:40:00|18616.2|18586.2|18637.2|18607.2|18638.4|18608.4|18616.2|18586.2|0
1714682700000|2024-05-02 20:45:00|18637.7|18607.7|18634.1|18604.1|18640.6|18610.6|18633|18603|0
1714683000000|2024-05-02 20:50:00|18633.6|18603.6|18632.2|18602.2|18637.7|18607.7|18630.6|18600.6|0
1714683300000|2024-05-02 20:55:00|18632|18602|18639.3|18609.3|18641|18611|18631.4|18601.4|0
1714683600000|2024-05-02 21:00:00|18639.1|18609.1|18638.2|18608.2|18639.1|18609.1|18636.9|18606.9|0
1714683900000|2024-05-02 21:05:00|18638.1|18608.1|18634.7|18604.7|18638.2|18608.2|18634.4|18604.4|0
1714684200000|2024-05-02 21:10:00|18634.1|18604.1|18630.3|18600.3|18634.1|18604.1|18630.2|18600.2|0
1714684500000|2024-05-02 21:15:00|18630.7|18600.7|18629.5|18599.5|18632.1|18602.1|18629.3|18599.3|0
1714684800000|2024-05-02 21:20:00|18629.2|18599.2|18632|18602|18632|18602|18629|18599|0
1714685100000|2024-05-02 21:25:00|18632.1|18602.1|18630.9|18600.9|18632.1|18602.1|18630.5|18600.5|0
1714685400000|2024-05-02 21:30:00|18631.1|18601.1|18630.8|18600.8|18631.1|18601.1|18630.6|18600.6|0
1714685700000|2024-05-02 21:35:00|18630.6|18600.6|18624.6|18594.6|18630.6|18600.6|18619|18589|0
1714686000000|2024-05-02 21:40:00|18624.7|18594.7|18622.5|18592.5|18624.7|18594.7|18621.8|18591.8|0
1714686300000|2024-05-02 21:45:00|18623.2|18593.2|18621.2|18591.2|18625.2|18595.2|18621.2|18591.2|0
1714686600000|2024-05-02 21:50:00|18622.5|18592.5|18622.1|18592.1|18623.1|18593.1|18622|18592|0
1714686900000|2024-05-02 21:55:00|18622.5|18592.5|18623.4|18593.4|18625.4|18595.4|18620.9|18590.9|0
1714687200000|2024-05-02 22:00:00|18624.1|18594.1|18619.6|18589.6|18627|18597|18617.3|18587.3|0
1714687500000|2024-05-02 22:05:00|18620.1|18590.1|18617|18587|18620.5|18590.5|18614.1|18584.1|0
1714687800000|2024-05-02 22:10:00|18617.5|18587.5|18620.7|18590.7|18622.4|18592.4|18616.4|18586.4|0
1714688100000|2024-05-02 22:15:00|18621.7|18591.7|18627.1|18597.1|18642.4|18612.4|18621.7|18591.7|0
1714688400000|2024-05-02 22:20:00|18626.6|18596.6|18620.4|18590.4|18628.5|18598.5|18620.4|18590.4|0
1714688700000|2024-05-02 22:25:00|18621.5|18591.5|18620.3|18590.3|18625.6|18595.6|18617.5|18587.5|0
1714689000000|2024-05-02 22:30:00|18619.5|18589.5|18613.4|18583.4|18619.8|18589.8|18611.1|18581.1|0
1714689300000|2024-05-02 22:35:00|18612.8|18582.8|18613.1|18583.1|18614|18584|18609|18579|0
1714689600000|2024-05-02 22:40:00|18613.6|18583.6|18612.5|18582.5|18614.8|18584.8|18611.9|18581.9|0
1714689900000|2024-05-02 22:45:00|18613|18583|18608.7|18578.7|18613.3|18583.3|18608.7|18578.7|0
1714690200000|2024-05-02 22:50:00|18608.9|18578.9|18611|18581|18611|18581|18608.4|18578.4|0
1714690500000|2024-05-02 22:55:00|18610.7|18580.7|18611.6|18581.6|18612.2|18582.2|18610.4|18580.4|0
1714690800000|2024-05-02 23:00:00|18611.1|18581.1|18615.8|18585.8|18615.8|18585.8|18609.1|18579.1|0
1714691100000|2024-05-02 23:05:00|18615.3|18585.3|18614.2|18584.2|18615.5|18585.5|18609.2|18579.2|0
1714691400000|2024-05-02 23:10:00|18613.7|18583.7|18618|18588|18618|18588|18611.3|18581.3|0
1714691700000|2024-05-02 23:15:00|18617.5|18587.5|18613.4|18583.4|18617.5|18587.5|18611.6|18581.6|0
1714692000000|2024-05-02 23:20:00|18613.1|18583.1|18611.1|18581.1|18614|18584|18609.9|18579.9|0
1714692300000|2024-05-02 23:25:00|18610.6|18580.6|18605.2|18575.2|18611.4|18581.4|18604.8|18574.8|0
1714692600000|2024-05-02 23:30:00|18604.9|18574.9|18606.1|18576.1|18607|18577|18604.3|18574.3|0
1714692900000|2024-05-02 23:35:00|18605.5|18575.5|18606|18576|18606.7|18576.7|18605.4|18575.4|0
1714693200000|2024-05-02 23:40:00|18606.2|18576.2|18605|18575|18606.9|18576.9|18605|18575|0
1714693500000|2024-05-02 23:45:00|18604.7|18574.7|18607.9|18577.9|18607.9|18577.9|18604.1|18574.1|0
1714693800000|2024-05-02 23:50:00|18607.6|18577.6|18611.3|18581.3|18611.6|18581.6|18607.3|18577.3|0
1714694100000|2024-05-02 23:55:00|18611.5|18581.5|18611.5|18581.5|18614.2|18584.2|18611.2|18581.2|0
1714694400000|2024-05-03 00:00:00|18612.3|18582.3|18605.2|18575.2|18612.6|18582.6|18602.9|18572.9|0
1714694700000|2024-05-03 00:05:00|18605.4|18575.4|18603.6|18573.6|18606|18576|18601.4|18571.4|0
1714695000000|2024-05-03 00:10:00|18604.1|18574.1|18604.1|18574.1|18604.2|18574.2|18601.8|18571.8|0
1714695300000|2024-05-03 00:15:00|18603.8|18573.8|18594.8|18564.8|18605.3|18575.3|18594.6|18564.6|0
1714695600000|2024-05-03 00:20:00|18595.1|18565.1|18598.2|18568.2|18598.4|18568.4|18594.6|18564.6|0
1714695900000|2024-05-03 00:25:00|18597.9|18567.9|18598|18568|18599|18569|18597.2|18567.2|0
1714696200000|2024-05-03 00:30:00|18598.5|18568.5|18602.2|18572.2|18602.7|18572.7|18598.5|18568.5|0
1714696500000|2024-05-03 00:35:00|18602.7|18572.7|18605.7|18575.7|18607.3|18577.3|18602.6|18572.6|0
1714696800000|2024-05-03 00:40:00|18605.6|18575.6|18606.8|18576.8|18607.3|18577.3|18604.2|18574.2|0
1714697100000|2024-05-03 00:45:00|18607.3|18577.3|18609.7|18579.7|18610.8|18580.8|18607.3|18577.3|0
1714697400000|2024-05-03 00:50:00|18609.4|18579.4|18602|18572|18610|18580|18602|18572|0
1714697700000|2024-05-03 00:55:00|18602.3|18572.3|18596.8|18566.8|18602.6|18572.6|18596.8|18566.8|0
1714698000000|2024-05-03 01:00:00|18597.3|18567.3|18597.6|18567.6|18598.1|18568.1|18595.4|18565.4|0
1714698300000|2024-05-03 01:05:00|18598.1|18568.1|18597|18567|18599.5|18569.5|18596.8|18566.8|0
1714698600000|2024-05-03 01:10:00|18596.5|18566.5|18591|18561|18597|18567|18590.4|18560.4|0
1714698900000|2024-05-03 01:15:00|18590.4|18560.4|18561.6|18556.6|18656.6|18651.6|18554.6|18549.6|4992
1714699200000|2024-05-03 01:20:00|18561.1|18556.1|18589.1|18584.1|18615.6|18610.6|18552.6|18547.6|3514
1714699500000|2024-05-03 01:25:00|18589.6|18584.6|18534.1|18529.1|18593.1|18588.1|18533.6|18528.6|1662
1714699800000|2024-05-03 01:30:00|18535.6|18530.6|18554.1|18549.1|18620.1|18615.1|18527.1|18522.1|6710
1714700100000|2024-05-03 01:35:00|18554.6|18549.6|18542.1|18537.1|18614.1|18609.1|18539.6|18534.6|3961
1714700400000|2024-05-03 01:40:00|18541.1|18536.1|18546.6|18541.6|18547.1|18542.1|18468.1|18463.1|4134
1714700700000|2024-05-03 01:45:00|18547.1|18542.1|18531.7|18526.7|18587.1|18582.1|18526.7|18521.7|2846
1714701000000|2024-05-03 01:50:00|18533.2|18528.2|18498.7|18493.7|18545.7|18540.7|18497.7|18492.7|2288
1714701300000|2024-05-03 01:55:00|18497.7|18492.7|18448.7|18443.7|18500.2|18495.2|18436.2|18431.2|2886
1714701600000|2024-05-03 02:00:00|18451.2|18446.2|18443.7|18438.7|18458.2|18453.2|18421.7|18416.7|2503
1714701900000|2024-05-03 02:05:00|18444.7|18439.7|18466.7|18461.7|18483.7|18478.7|18411.2|18406.2|2601
1714702200000|2024-05-03 02:10:00|18468.2|18463.2|18447.2|18442.2|18481.7|18476.7|18442.7|18437.7|1419
1714702500000|2024-05-03 02:15:00|18447.7|18442.7|18459.7|18454.7|18470.2|18465.2|18433.7|18428.7|1204
1714702800000|2024-05-03 02:20:00|18460.2|18455.2|18430.2|18425.2|18493.2|18488.2|18428.2|18423.2|1445
1714703100000|2024-05-03 02:25:00|18430.7|18425.7|18439.7|18434.7|18452.2|18447.2|18414.2|18409.2|1389
1714703400000|2024-05-03 02:30:00|18440.2|18435.2|18491.2|18486.2|18494.7|18489.7|18440.2|18435.2|1354
1714703700000|2024-05-03 02:35:00|18490.7|18485.7|18426.2|18421.2|18493.7|18488.7|18421.2|18416.2|1678
1714704000000|2024-05-03 02:40:00|18427.2|18422.2|18397.2|18392.2|18441.7|18436.7|18395.2|18390.2|1560
1714704300000|2024-05-03 02:45:00|18399.2|18394.2|18391.2|18386.2|18409.2|18404.2|18383.2|18378.2|1884
1714704600000|2024-05-03 02:50:00|18391.7|18386.7|18419.7|18414.7|18420.2|18415.2|18375.2|18370.2|1260
1714704900000|2024-05-03 02:55:00|18421.2|18416.2|18411.7|18406.7|18431.2|18426.2|18405.2|18400.2|977
1714705200000|2024-05-03 03:00:00|18411.2|18406.2|18439.2|18434.2|18448.2|18443.2|18399.7|18394.7|1337
1714705500000|2024-05-03 03:05:00|18439.7|18434.7|18430.7|18425.7|18447.2|18442.2|18417.2|18412.2|642
1714705800000|2024-05-03 03:10:00|18430.2|18425.2|18400.7|18395.7|18434.7|18429.7|18389.2|18384.2|764
1714706100000|2024-05-03 03:15:00|18401.2|18396.2|18416.2|18411.2|18426.7|18421.7|18395.2|18390.2|605
1714706400000|2024-05-03 03:20:00|18418.2|18413.2|18432.2|18427.2|18436.2|18431.2|18409.7|18404.7|623
1714706700000|2024-05-03 03:25:00|18431.7|18426.7|18415.7|18410.7|18440.7|18435.7|18407.2|18402.2|637
1714707000000|2024-05-03 03:30:00|18416.7|18411.7|18400.7|18395.7|18418.2|18413.2|18386.7|18381.7|756
1714707300000|2024-05-03 03:35:00|18401.7|18396.7|18406.7|18401.7|18418.2|18413.2|18398.2|18393.2|524
1714707600000|2024-05-03 03:40:00|18407.2|18402.2|18425.2|18420.2|18433.7|18428.7|18407.2|18402.2|550
1714707900000|2024-05-03 03:45:00|18425.7|18420.7|18420.2|18415.2|18432.2|18427.2|18416.7|18411.7|341
1714708200000|2024-05-03 03:50:00|18420.7|18415.7|18422.7|18417.7|18430.7|18425.7|18413.7|18408.7|294
1714708500000|2024-05-03 03:55:00|18423.7|18418.7|18428.2|18423.2|18429.2|18424.2|18416.7|18411.7|367
1714708800000|2024-05-03 04:00:00|18439.2|18409.2|18438.9|18408.9|18441.4|18411.4|18438.9|18408.9|0
1714709100000|2024-05-03 04:05:00|18438.7|18408.7|18436.1|18406.1|18438.7|18408.7|18435.6|18405.6|0
1714709400000|2024-05-03 04:10:00|18435.9|18405.9|18429.9|18399.9|18436.9|18406.9|18429.7|18399.7|0
1714709700000|2024-05-03 04:15:00|18430|18400|18430.3|18400.3|18432.1|18402.1|18429.9|18399.9|0
1714710000000|2024-05-03 04:20:00|18430.6|18400.6|18430.8|18400.8|18431.3|18401.3|18429.8|18399.8|0
1714710300000|2024-05-03 04:25:00|18430.5|18400.5|18431.2|18401.2|18431.8|18401.8|18430.5|18400.5|0
1714710600000|2024-05-03 04:30:00|18431|18401|18428.4|18398.4|18431|18401|18427.8|18397.8|0
1714710900000|2024-05-03 04:35:00|18428.9|18398.9|18429.9|18399.9|18430|18400|18428.8|18398.8|0
1714711200000|2024-05-03 04:40:00|18429.4|18399.4|18429.6|18399.6|18430.4|18400.4|18428.8|18398.8|0
1714711500000|2024-05-03 04:45:00|18429.4|18399.4|18430.1|18400.1|18430.6|18400.6|18429.1|18399.1|0
1714711800000|2024-05-03 04:50:00|18430.6|18400.6|18427.4|18397.4|18430.6|18400.6|18427.1|18397.1|0
1714712100000|2024-05-03 04:55:00|18428|18398|18426.6|18396.6|18428|18398|18426.4|18396.4|0
1714712400000|2024-05-03 05:00:00|18427.2|18397.2|18422.7|18417.7|18430.7|18425.7|18402.2|18397.2|952
1714712700000|2024-05-03 05:05:00|18426.2|18421.2|18425.7|18420.7|18438.2|18433.2|18421.2|18416.2|456
1714713000000|2024-05-03 05:10:00|18425.2|18420.2|18435.7|18430.7|18442.7|18437.7|18425.2|18420.2|522
1714713300000|2024-05-03 05:15:00|18436.2|18431.2|18437.7|18432.7|18445.7|18440.7|18431.2|18426.2|593
1714713600000|2024-05-03 05:20:00|18439.2|18434.2|18477.7|18472.7|18478.2|18473.2|18436.7|18431.7|1095
1714713900000|2024-05-03 05:25:00|18476.7|18471.7|18461.2|18456.2|18480.2|18475.2|18460.2|18455.2|1089
1714714200000|2024-05-03 05:30:00|18461.7|18456.7|18481.2|18476.2|18487.2|18482.2|18461.7|18456.7|877
1714714500000|2024-05-03 05:35:00|18481.7|18476.7|18490.2|18485.2|18501.7|18496.7|18480.2|18475.2|989
1714714800000|2024-05-03 05:40:00|18490.7|18485.7|18482.2|18477.2|18492.7|18487.7|18480.2|18475.2|625
1714715100000|2024-05-03 05:45:00|18482.7|18477.7|18469.7|18464.7|18489.2|18484.2|18461.2|18456.2|829
1714715400000|2024-05-03 05:50:00|18470.7|18465.7|18471.7|18466.7|18476.2|18471.2|18462.7|18457.7|578
1714715700000|2024-05-03 05:55:00|18473.2|18468.2|18482.2|18477.2|18491.7|18486.7|18470.2|18465.2|509
1714716000000|2024-05-03 06:00:00|18482.7|18477.7|18451.7|18446.7|18490.7|18485.7|18450.7|18445.7|834
1714716300000|2024-05-03 06:05:00|18452.7|18447.7|18466.7|18461.7|18469.7|18464.7|18448.7|18443.7|525
1714716600000|2024-05-03 06:10:00|18466.2|18461.2|18485.7|18480.7|18491.7|18486.7|18466.2|18461.2|779
1714716900000|2024-05-03 06:15:00|18485.2|18480.2|18478.2|18473.2|18490.7|18485.7|18467.7|18462.7|881
1714717200000|2024-05-03 06:20:00|18479.2|18474.2|18478.2|18473.2|18484.7|18479.7|18471.7|18466.7|398
1714717500000|2024-05-03 06:25:00|18478.7|18473.7|18496.7|18491.7|18500.7|18495.7|18478.7|18473.7|711
1714717800000|2024-05-03 06:30:00|18497.2|18492.2|18529.2|18524.2|18532.7|18527.7|18497.2|18492.2|1672
1714718100000|2024-05-03 06:35:00|18528.7|18523.7|18529.2|18524.2|18544.2|18539.2|18527.7|18522.7|1251
1714718400000|2024-05-03 06:40:00|18529.7|18524.7|18540.7|18535.7|18544.7|18539.7|18516.7|18511.7|875
1714718700000|2024-05-03 06:45:00|18541.7|18536.7|18530.2|18525.2|18549.2|18544.2|18520.7|18515.7|1167
1714719000000|2024-05-03 06:50:00|18530.7|18525.7|18529.7|18524.7|18538.2|18533.2|18522.2|18517.2|664
1714719300000|2024-05-03 06:55:00|18530.7|18525.7|18530.7|18525.7|18535.2|18530.2|18524.7|18519.7|492
1714719600000|2024-05-03 07:00:00|18531.7|18526.7|18535.2|18530.2|18539.7|18534.7|18521.7|18516.7|808
1714719900000|2024-05-03 07:05:00|18536.7|18531.7|18525.2|18520.2|18541.7|18536.7|18524.2|18519.2|624
1714720200000|2024-05-03 07:10:00|18525.7|18520.7|18521.7|18516.7|18535.2|18530.2|18520.2|18515.2|640
1714720500000|2024-05-03 07:15:00|18521.2|18516.2|18495.2|18490.2|18526.7|18521.7|18493.7|18488.7|1084
1714720800000|2024-05-03 07:20:00|18495.7|18490.7|18498.2|18493.2|18506.7|18501.7|18495.7|18490.7|685
1714721100000|2024-05-03 07:25:00|18498.7|18493.7|18489.7|18484.7|18505.7|18500.7|18489.2|18484.2|762
1714721400000|2024-05-03 07:30:00|18487.7|18482.7|18470.7|18465.7|18491.7|18486.7|18468.7|18463.7|1232
1714721700000|2024-05-03 07:35:00|18470.2|18465.2|18472.2|18467.2|18481.2|18476.2|18468.7|18463.7|784
1714722000000|2024-05-03 07:40:00|18472.7|18467.7|18470.7|18465.7|18482.2|18477.2|18469.2|18464.2|753
1714722300000|2024-05-03 07:45:00|18471.7|18466.7|18468.7|18463.7|18475.7|18470.7|18464.7|18459.7|932
1714722600000|2024-05-03 07:50:00|18468.2|18463.2|18469.7|18464.7|18480.7|18475.7|18467.7|18462.7|1001
1714722900000|2024-05-03 07:55:00|18471.2|18466.2|18466.2|18461.2|18483.7|18478.7|18461.7|18456.7|1801
1714723200000|2024-05-03 08:00:00|18464.2|18459.2|18469.7|18464.7|18494.7|18489.7|18464.2|18459.2|2265
1714723500000|2024-05-03 08:05:00|18469.2|18464.2|18474.2|18469.2|18504.2|18499.2|18464.7|18459.7|2289
1714723800000|2024-05-03 08:10:00|18474.7|18469.7|18480.7|18475.7|18485.7|18480.7|18472.7|18467.7|1755
1714724100000|2024-05-03 08:15:00|18480.2|18475.2|18471.7|18466.7|18489.7|18484.7|18468.7|18463.7|630
1714724400000|2024-05-03 08:20:00|18471.2|18466.2|18464.2|18459.2|18473.7|18468.7|18461.2|18456.2|497
1714724700000|2024-05-03 08:25:00|18464.7|18459.7|18484.2|18479.2|18492.2|18487.2|18463.2|18458.2|879
1714725000000|2024-05-03 08:30:00|18501|18471|18505.6|18475.6|18506.6|18476.6|18500.5|18470.5|475
1714725300000|2024-05-03 08:35:00|18506.1|18476.1|18507|18477|18509.1|18479.1|18504.6|18474.6|0
1714725600000|2024-05-03 08:40:00|18507.5|18477.5|18505.6|18475.6|18508.3|18478.3|18504|18474|0
1714725900000|2024-05-03 08:45:00|18505.1|18475.1|18508.4|18478.4|18513.7|18483.7|18504.3|18474.3|0
1714726200000|2024-05-03 08:50:00|18508.9|18478.9|18508.9|18478.9|18510|18480|18507|18477|0
1714726500000|2024-05-03 08:55:00|18509.4|18479.4|18506|18476|18509.9|18479.9|18505.5|18475.5|0
1714726800000|2024-05-03 09:00:00|18506.6|18476.6|18506.5|18476.5|18507.1|18477.1|18503.8|18473.8|0
1714727100000|2024-05-03 09:05:00|18507.5|18477.5|18505.8|18475.8|18507.5|18477.5|18504.3|18474.3|0
1714727400000|2024-05-03 09:10:00|18506.1|18476.1|18501.6|18471.6|18508.7|18478.7|18501.6|18471.6|0
1714727700000|2024-05-03 09:15:00|18483.2|18475.2|18503.7|18495.7|18512.2|18504.2|18480.7|18472.7|268
1714728000000|2024-05-03 09:20:00|18505.2|18497.2|18504.7|18496.7|18512.2|18504.2|18496.7|18488.7|85
1714728300000|2024-05-03 09:25:00|18504.2|18496.2|18509.7|18501.7|18510.7|18502.7|18501.7|18493.7|209
1714728600000|2024-05-03 09:30:00|18510.7|18502.7|18518.2|18510.2|18520.7|18512.7|18509.7|18501.7|168
1714728900000|2024-05-03 09:35:00|18518.7|18510.7|18521.7|18513.7|18527.7|18519.7|18516.2|18508.2|175
1714729200000|2024-05-03 09:40:00|18521.2|18513.2|18515.7|18507.7|18521.7|18513.7|18509.7|18501.7|141
1714729500000|2024-05-03 09:45:00|18516.2|18508.2|18507.7|18499.7|18519.2|18511.2|18505.2|18497.2|121
1714729800000|2024-05-03 09:50:00|18508.2|18500.2|18510.2|18502.2|18513.2|18505.2|18498.7|18490.7|102
1714730100000|2024-05-03 09:55:00|18510.7|18502.7|18505.7|18497.7|18512.7|18504.7|18504.7|18496.7|37
1714730400000|2024-05-03 10:00:00|18505.2|18497.2|18498.2|18490.2|18508.7|18500.7|18497.7|18489.7|30
1714730700000|2024-05-03 10:05:00|18498.7|18490.7|18504.2|18496.2|18505.2|18497.2|18496.7|18488.7|36
1714731000000|2024-05-03 10:10:00|18502.7|18494.7|18500.2|18492.2|18506.2|18498.2|18496.7|18488.7|42
1714731300000|2024-05-03 10:15:00|18501.7|18493.7|18503.2|18495.2|18507.2|18499.2|18499.7|18491.7|33
1714731600000|2024-05-03 10:20:00|18502.7|18494.7|18497.7|18489.7|18504.2|18496.2|18496.7|18488.7|21
1714731900000|2024-05-03 10:25:00|18495.2|18487.2|18498.7|18490.7|18501.7|18493.7|18494.2|18486.2|171
1714732200000|2024-05-03 10:30:00|18499.2|18491.2|18490.7|18482.7|18501.2|18493.2|18489.7|18481.7|25
1714732500000|2024-05-03 10:35:00|18490.2|18482.2|18487.2|18479.2|18491.2|18483.2|18486.7|18478.7|22
1714732800000|2024-05-03 10:40:00|18487.7|18479.7|18489.7|18481.7|18491.2|18483.2|18486.2|18478.2|57
1714733100000|2024-05-03 10:45:00|18489.2|18481.2|18488.7|18480.7|18491.2|18483.2|18488.2|18480.2|46
1714733400000|2024-05-03 10:50:00|18488.2|18480.2|18496.7|18488.7|18497.7|18489.7|18486.7|18478.7|38
1714733700000|2024-05-03 10:55:00|18496.2|18488.2|18499.7|18491.7|18501.2|18493.2|18494.2|18486.2|80
1714734000000|2024-05-03 11:00:00|18498.2|18490.2|18495.7|18487.7|18500.7|18492.7|18491.2|18483.2|39
1714734300000|2024-05-03 11:05:00|18495.2|18487.2|18495.7|18487.7|18500.2|18492.2|18495.2|18487.2|34
1714734600000|2024-05-03 11:10:00|18495.2|18487.2|18501.7|18493.7|18503.7|18495.7|18491.7|18483.7|58
1714734900000|2024-05-03 11:15:00|18501.2|18493.2|18504.2|18496.2|18505.2|18497.2|18498.2|18490.2|50
1714735200000|2024-05-03 11:20:00|18503.7|18495.7|18510.7|18502.7|18512.2|18504.2|18503.7|18495.7|91
1714735500000|2024-05-03 11:25:00|18510.2|18502.2|18514.2|18506.2|18517.7|18509.7|18509.7|18501.7|50
1714735800000|2024-05-03 11:30:00|18513.7|18505.7|18507.7|18499.7|18515.2|18507.2|18507.2|18499.2|51
1714736100000|2024-05-03 11:35:00|18507.2|18499.2|18510.2|18502.2|18512.2|18504.2|18504.7|18496.7|37
1714736400000|2024-05-03 11:40:00|18511.2|18503.2|18508.7|18500.7|18515.7|18507.7|18506.2|18498.2|41
1714736700000|2024-05-03 11:45:00|18509.2|18501.2|18524.2|18516.2|18529.2|18521.2|18509.2|18501.2|161
1714737000000|2024-05-03 11:50:00|18523.2|18515.2|18518.2|18510.2|18523.2|18515.2|18507.2|18499.2|87
1714737300000|2024-05-03 11:55:00|18518.7|18510.7|18524.2|18516.2|18524.7|18516.7|18514.7|18506.7|51
1714737600000|2024-05-03 12:00:00|18524.7|18516.7|18540.7|18532.7|18547.2|18539.2|18517.2|18509.2|184
1714737900000|2024-05-03 12:05:00|18540.2|18532.2|18536.7|18528.7|18540.2|18532.2|18530.2|18522.2|83
1714738200000|2024-05-03 12:10:00|18537.2|18529.2|18541.2|18533.2|18542.7|18534.7|18527.7|18519.7|106
1714738500000|2024-05-03 12:15:00|18540.7|18532.7|18555.2|18547.2|18566.2|18558.2|18538.2|18530.2|257
1714738800000|2024-05-03 12:20:00|18555.7|18547.7|18541.7|18533.7|18560.2|18552.2|18540.7|18532.7|214
1714739100000|2024-05-03 12:25:00|18541.2|18533.2|18545.2|18537.2|18553.2|18545.2|18539.2|18531.2|159
1714739400000|2024-05-03 12:30:00|18545.7|18537.7|18764.2|18756.2|18765.2|18757.2|18544.7|18536.7|2348
1714739700000|2024-05-03 12:35:00|18758.7|18750.7|18707.7|18699.7|18760.7|18752.7|18676.2|18668.2|1202
1714740000000|2024-05-03 12:40:00|18711.2|18703.2|18657.7|18649.7|18711.2|18703.2|18657.7|18649.7|557
1714740300000|2024-05-03 12:45:00|18658.2|18650.2|18635.7|18627.7|18662.7|18654.7|18620.2|18612.2|520
1714740600000|2024-05-03 12:50:00|18637.2|18629.2|18654.2|18646.2|18661.2|18653.2|18627.7|18619.7|281
1714740900000|2024-05-03 12:55:00|18653.7|18645.7|18672.2|18664.2|18687.7|18679.7|18651.7|18643.7|335
1714741200000|2024-05-03 13:00:00|18672.7|18664.7|18655.2|18647.2|18682.7|18674.7|18654.7|18646.7|171
1714741500000|2024-05-03 13:05:00|18655.7|18647.7|18641.2|18633.2|18662.7|18654.7|18630.7|18622.7|295
1714741800000|2024-05-03 13:10:00|18641.7|18633.7|18646.7|18638.7|18651.2|18643.2|18638.7|18630.7|118
1714742100000|2024-05-03 13:15:00|18647.2|18639.2|18608.2|18600.2|18647.7|18639.7|18601.2|18593.2|267
1714742400000|2024-05-03 13:20:00|18607.7|18599.7|18603.7|18595.7|18614.7|18606.7|18599.7|18591.7|134
1714742700000|2024-05-03 13:25:00|18604.2|18596.2|18613.2|18605.2|18630.7|18622.7|18602.7|18594.7|201
1714743000000|2024-05-03 13:30:00|18613.7|18605.7|18555.7|18547.7|18626.7|18618.7|18550.2|18542.2|906
1714743300000|2024-05-03 13:35:00|18556.2|18548.2|18535.7|18527.7|18559.7|18551.7|18526.2|18518.2|489
1714743600000|2024-05-03 13:40:00|18534.2|18526.2|18565.7|18557.7|18565.7|18557.7|18531.2|18523.2|372
1714743900000|2024-05-03 13:45:00|18559.2|18551.2|18564.2|18556.2|18571.2|18563.2|18543.2|18535.2|405
1714744200000|2024-05-03 13:50:00|18563.7|18555.7|18556.7|18548.7|18567.7|18559.7|18549.2|18541.2|191
1714744500000|2024-05-03 13:55:00|18556.2|18548.2|18548.7|18540.7|18567.2|18559.2|18546.2|18538.2|227
1714744800000|2024-05-03 14:00:00|18548.2|18540.2|18499.7|18491.7|18563.7|18555.7|18497.2|18489.2|1142
1714745100000|2024-05-03 14:05:00|18499.2|18491.2|18509.7|18501.7|18537.2|18529.2|18492.7|18484.7|559
1714745400000|2024-05-03 14:10:00|18509.2|18501.2|18500.7|18492.7|18520.2|18512.2|18487.7|18479.7|356
1714745700000|2024-05-03 14:15:00|18503.2|18495.2|18507.2|18499.2|18521.2|18513.2|18492.2|18484.2|306
1714746000000|2024-05-03 14:20:00|18506.7|18498.7|18520.2|18512.2|18527.7|18519.7|18487.7|18479.7|307
1714746300000|2024-05-03 14:25:00|18520.7|18512.7|18522.7|18514.7|18525.7|18517.7|18494.7|18486.7|257
1714746600000|2024-05-03 14:30:00|18522.2|18514.2|18531.7|18523.7|18541.7|18533.7|18521.2|18513.2|309
1714746900000|2024-05-03 14:35:00|18532.2|18524.2|18546.2|18538.2|18552.7|18544.7|18522.7|18514.7|198
1714747200000|2024-05-03 14:40:00|18545.7|18537.7|18520.7|18512.7|18549.7|18541.7|18498.7|18490.7|757
1714747500000|2024-05-03 14:45:00|18520.2|18512.2|18514.2|18506.2|18530.2|18522.2|18508.2|18500.2|379
1714747800000|2024-05-03 14:50:00|18513.7|18505.7|18512.7|18504.7|18515.2|18507.2|18499.2|18491.2|317
1714748100000|2024-05-03 14:55:00|18513.2|18505.2|18521.2|18513.2|18527.2|18519.2|18512.2|18504.2|249
1714748400000|2024-05-03 15:00:00|18520.7|18512.7|18524.7|18516.7|18529.2|18521.2|18517.7|18509.7|88
1714748700000|2024-05-03 15:05:00|18524.2|18516.2|18504.2|18496.2|18540.7|18532.7|18502.7|18494.7|186
1714749000000|2024-05-03 15:10:00|18504.7|18496.7|18507.2|18499.2|18508.7|18500.7|18497.2|18489.2|183
1714749300000|2024-05-03 15:15:00|18507.7|18499.7|18521.2|18513.2|18526.7|18518.7|18507.2|18499.2|149
1714749600000|2024-05-03 15:20:00|18521.7|18513.7|18516.2|18508.2|18528.7|18520.7|18509.2|18501.2|146
1714749900000|2024-05-03 15:25:00|18516.7|18508.7|18521.2|18513.2|18529.2|18521.2|18510.2|18502.2|80
1714750200000|2024-05-03 15:30:00|18523.7|18515.7|18541.7|18533.7|18541.7|18533.7|18522.2|18514.2|110
1714750500000|2024-05-03 15:35:00|18541.2|18533.2|18538.7|18530.7|18542.7|18534.7|18532.7|18524.7|232
1714750800000|2024-05-03 15:40:00|18537.7|18529.7|18524.2|18516.2|18537.7|18529.7|18519.2|18511.2|224
1714751100000|2024-05-03 15:45:00|18524.7|18516.7|18511.2|18503.2|18533.7|18525.7|18508.7|18500.7|127
1714751400000|2024-05-03 15:50:00|18510.7|18502.7|18510.2|18502.2|18515.7|18507.7|18507.2|18499.2|87
1714751700000|2024-05-03 15:55:00|18510.7|18502.7|18510.2|18502.2|18514.7|18506.7|18505.7|18497.7|79
1714752000000|2024-05-03 16:00:00|18511.2|18503.2|18515.7|18507.7|18521.2|18513.2|18508.2|18500.2|47
1714752300000|2024-05-03 16:05:00|18516.2|18508.2|18522.7|18514.7|18522.7|18514.7|18514.7|18506.7|35
1714752600000|2024-05-03 16:10:00|18522.2|18514.2|18518.7|18510.7|18523.2|18515.2|18515.2|18507.2|60
1714752900000|2024-05-03 16:15:00|18519.2|18511.2|18511.2|18503.2|18519.7|18511.7|18502.2|18494.2|72
1714753200000|2024-05-03 16:20:00|18511.7|18503.7|18508.7|18500.7|18514.2|18506.2|18503.2|18495.2|39
1714753500000|2024-05-03 16:25:00|18508.2|18500.2|18516.2|18508.2|18517.7|18509.7|18507.7|18499.7|35
1714753800000|2024-05-03 16:30:00|18516.7|18508.7|18519.7|18511.7|18522.2|18514.2|18514.7|18506.7|25
1714754100000|2024-05-03 16:35:00|18519.2|18511.2|18525.7|18517.7|18529.2|18521.2|18516.2|18508.2|69
1714754400000|2024-05-03 16:40:00|18526.2|18518.2|18522.7|18514.7|18527.2|18519.2|18521.7|18513.7|37
1714754700000|2024-05-03 16:45:00|18523.2|18515.2|18527.7|18519.7|18532.7|18524.7|18523.2|18515.2|63
1714755000000|2024-05-03 16:50:00|18527.2|18519.2|18539.7|18531.7|18540.7|18532.7|18525.7|18517.7|129
1714755300000|2024-05-03 16:55:00|18539.2|18531.2|18522.7|18514.7|18540.2|18532.2|18521.7|18513.7|55
1714755600000|2024-05-03 17:00:00|18523.7|18515.7|18525.7|18517.7|18529.7|18521.7|18522.7|18514.7|32
1714755900000|2024-05-03 17:05:00|18525.2|18517.2|18523.7|18515.7|18525.2|18517.2|18514.2|18506.2|124
1714756200000|2024-05-03 17:10:00|18524.2|18516.2|18532.7|18524.7|18536.2|18528.2|18523.7|18515.7|50
1714756500000|2024-05-03 17:15:00|18532.2|18524.2|18536.7|18528.7|18541.2|18533.2|18531.7|18523.7|31
1714756800000|2024-05-03 17:20:00|18537.2|18529.2|18536.2|18528.2|18537.2|18529.2|18530.7|18522.7|31
1714757100000|2024-05-03 17:25:00|18535.7|18527.7|18544.7|18536.7|18550.2|18542.2|18534.7|18526.7|48
1714757400000|2024-05-03 17:30:00|18543.2|18535.2|18557.7|18549.7|18558.2|18550.2|18542.7|18534.7|76
1714757700000|2024-05-03 17:35:00|18557.2|18549.2|18567.7|18559.7|18567.7|18559.7|18557.2|18549.2|56
1714758000000|2024-05-03 17:40:00|18568.2|18560.2|18566.2|18558.2|18572.2|18564.2|18562.7|18554.7|69
1714758300000|2024-05-03 17:45:00|18565.7|18557.7|18572.2|18564.2|18575.2|18567.2|18561.7|18553.7|53
1714758600000|2024-05-03 17:50:00|18572.7|18564.7|18570.7|18562.7|18574.7|18566.7|18567.2|18559.2|50
1714758900000|2024-05-03 17:55:00|18571.2|18563.2|18566.7|18558.7|18575.2|18567.2|18563.7|18555.7|60
1714759200000|2024-05-03 18:00:00|18566.2|18558.2|18571.7|18563.7|18573.7|18565.7|18566.2|18558.2|28
1714759500000|2024-05-03 18:05:00|18572.2|18564.2|18576.7|18568.7|18579.2|18571.2|18570.2|18562.2|39
1714759800000|2024-05-03 18:10:00|18577.2|18569.2|18580.7|18572.7|18582.2|18574.2|18574.2|18566.2|101
1714760100000|2024-05-03 18:15:00|18581.2|18573.2|18584.7|18576.7|18585.2|18577.2|18576.2|18568.2|77
1714760400000|2024-05-03 18:20:00|18583.7|18575.7|18584.7|18576.7|18589.7|18581.7|18581.7|18573.7|71
1714760700000|2024-05-03 18:25:00|18585.7|18577.7|18589.2|18581.2|18590.2|18582.2|18584.7|18576.7|37
1714761000000|2024-05-03 18:30:00|18588.7|18580.7|18588.7|18580.7|18592.2|18584.2|18584.2|18576.2|33
1714761300000|2024-05-03 18:35:00|18589.2|18581.2|18586.2|18578.2|18597.2|18589.2|18586.2|18578.2|117
1714761600000|2024-05-03 18:40:00|18585.7|18577.7|18591.7|18583.7|18594.2|18586.2|18582.2|18574.2|40
1714761900000|2024-05-03 18:45:00|18592.2|18584.2|18596.7|18588.7|18601.7|18593.7|18591.7|18583.7|190
1714762200000|2024-05-03 18:50:00|18597.2|18589.2|18595.2|18587.2|18599.2|18591.2|18594.7|18586.7|28
1714762500000|2024-05-03 18:55:00|18595.7|18587.7|18609|18579|18609|18596.2|18590.7|18578.8|113
1714762800000|2024-05-03 19:00:00|18608.9|18578.9|18611.8|18581.8|18615|18585|18605.1|18575.1|0
1714763100000|2024-05-03 19:05:00|18611.9|18581.9|18621.9|18591.9|18621.9|18591.9|18611.8|18581.8|0
1714763400000|2024-05-03 19:10:00|18619.4|18589.4|18610.8|18580.8|18622.2|18592.2|18610.1|18580.1|0
1714763700000|2024-05-03 19:15:00|18610.7|18580.7|18614.4|18584.4|18615.8|18585.8|18610.5|18580.5|0
1714764000000|2024-05-03 19:20:00|18614.3|18584.3|18616.2|18586.2|18616.9|18586.9|18610.8|18580.8|0
1714764300000|2024-05-03 19:25:00|18616.1|18586.1|18619.9|18589.9|18622.7|18592.7|18613.3|18583.3|0
1714764600000|2024-05-03 19:30:00|18619.8|18589.8|18613.7|18583.7|18624.5|18594.5|18611.1|18581.1|0
1714764900000|2024-05-03 19:35:00|18613.9|18583.9|18620.8|18590.8|18624|18594|18613.3|18583.3|0
1714765200000|2024-05-03 19:40:00|18620.7|18590.7|18614.6|18584.6|18623.7|18593.7|18614.3|18584.3|0
1714765500000|2024-05-03 19:45:00|18614.4|18584.4|18615.7|18585.7|18619.8|18589.8|18614|18584|0
1714765800000|2024-05-03 19:50:00|18615.9|18585.9|18623|18593|18623.8|18593.8|18611|18581|0
1714766100000|2024-05-03 19:55:00|18622.3|18592.3|18625.3|18595.3|18632.2|18602.2|18620.9|18590.9|0
1714766400000|2024-05-03 20:00:00|18625.1|18595.1|18634.7|18604.7|18636.5|18606.5|18625.1|18595.1|0
1714766700000|2024-05-03 20:05:00|18633.7|18603.7|18640.1|18610.1|18640.1|18610.1|18633.5|18603.5|0
1714767000000|2024-05-03 20:10:00|18641.1|18611.1|18642.4|18612.4|18643.6|18613.6|18638.9|18608.9|0
1714767300000|2024-05-03 20:15:00|18642.9|18612.9|18631.4|18601.4|18644.1|18614.1|18629|18599|0
1714767600000|2024-05-03 20:20:00|18630.8|18600.8|18631.5|18601.5|18632.7|18602.7|18629.6|18599.6|0
1714767900000|2024-05-03 20:25:00|18631|18601|18628.6|18598.6|18631|18601|18628|18598|0
1714768200000|2024-05-03 20:30:00|18628.3|18598.3|18630|18600|18631.2|18601.2|18628|18598|0
1714768500000|2024-05-03 20:35:00|18629.5|18599.5|18633.9|18603.9|18633.9|18603.9|18629.4|18599.4|0
1714768800000|2024-05-03 20:40:00|18633.4|18603.4|18632.7|18602.7|18633.9|18603.9|18632.1|18602.1|0
1714769100000|2024-05-03 20:45:00|18632.2|18602.2|18629.7|18599.7|18632.2|18602.2|18629.2|18599.2|0
1714769400000|2024-05-03 20:50:00|18630.3|18600.3|18631.5|18601.5|18631.5|18601.5|18629.1|18599.1|0
1714769700000|2024-05-03 20:55:00|18631|18601|18634.7|18604.7|18635.9|18605.9|18630.9|18600.9|0
1714946400000|2024-05-05 22:00:00|18639.6|18609.6|18644.5|18614.5|18644.8|18614.8|18638.5|18608.5|0
1714946700000|2024-05-05 22:05:00|18644.2|18614.2|18663.3|18633.3|18676.1|18646.1|18638.8|18608.8|0
1714947000000|2024-05-05 22:10:00|18663.8|18633.8|18658.2|18628.2|18664.4|18634.4|18657.6|18627.6|0
1714947300000|2024-05-05 22:15:00|18657.7|18627.7|18650.1|18620.1|18658.2|18628.2|18647.8|18617.8|0
1714947600000|2024-05-05 22:20:00|18650.3|18620.3|18650.8|18620.8|18651.6|18621.6|18649.8|18619.8|0
1714947900000|2024-05-05 22:25:00|18651.1|18621.1|18651.4|18621.4|18652|18622|18650.8|18620.8|0
1714948200000|2024-05-05 22:30:00|18636.4|18606.4|18634.4|18604.4|18637.3|18607.3|18634.4|18604.4|0
1714948500000|2024-05-05 22:35:00|18634.1|18604.1|18635.5|18605.5|18636.7|18606.7|18633.7|18603.7|0
1714948800000|2024-05-05 22:40:00|18635.8|18605.8|18635.5|18605.5|18636.7|18606.7|18635.2|18605.2|0
1714949100000|2024-05-05 22:45:00|18635.8|18605.8|18634.9|18604.9|18636.1|18606.1|18634.9|18604.9|0
1714949400000|2024-05-05 22:50:00|18634.7|18604.7|18634.4|18604.4|18634.9|18604.9|18633.7|18603.7|0
1714949700000|2024-05-05 22:55:00|18634.6|18604.6|18634.4|18604.4|18634.9|18604.9|18634.4|18604.4|0
1714950000000|2024-05-05 23:00:00|18648.7|18618.7|18646.9|18616.9|18648.8|18618.8|18646.9|18616.9|0
1714950300000|2024-05-05 23:05:00|18646.4|18616.4|18648.6|18618.6|18649.3|18619.3|18646.3|18616.3|0
1714950600000|2024-05-05 23:10:00|18649.1|18619.1|18646.8|18616.8|18650.4|18620.4|18646.8|18616.8|0
1714950900000|2024-05-05 23:15:00|18633.5|18603.5|18633.2|18603.2|18633.7|18603.7|18631.4|18601.4|0
1714951200000|2024-05-05 23:20:00|18633.7|18603.7|18632.6|18602.6|18634.4|18604.4|18632.6|18602.6|0
1714951500000|2024-05-05 23:25:00|18632.8|18602.8|18633.7|18603.7|18633.7|18603.7|18632.6|18602.6|0
1714951800000|2024-05-05 23:30:00|18633.5|18603.5|18633.7|18603.7|18634.4|18604.4|18633.2|18603.2|0
1714952100000|2024-05-05 23:35:00|18633.5|18603.5|18631.4|18601.4|18633.7|18603.7|18630.8|18600.8|0
1714952400000|2024-05-05 23:40:00|18631.1|18601.1|18628.1|18598.1|18632|18602|18627.8|18597.8|0
1714952700000|2024-05-05 23:45:00|18627.9|18597.9|18626|18596|18628.4|18598.4|18624.3|18594.3|0
1714953000000|2024-05-05 23:50:00|18626.6|18596.6|18625.7|18595.7|18628.7|18598.7|18625.5|18595.5|0
1714953300000|2024-05-05 23:55:00|18626|18596|18624.9|18594.9|18626|18596|18623.1|18593.1|0
1714953600000|2024-05-06 00:00:00|18642.1|18612.1|18645.3|18615.3|18645.9|18615.9|18641.6|18611.6|0
1714953900000|2024-05-06 00:05:00|18645|18615|18644.9|18614.9|18647.3|18617.3|18644.1|18614.1|0
1714954200000|2024-05-06 00:10:00|18645.3|18615.3|18644.3|18614.3|18646.5|18616.5|18642.2|18612.2|0
1714954500000|2024-05-06 00:15:00|18644.2|18614.2|18636.9|18606.9|18644.2|18614.2|18636.6|18606.6|0
1714954800000|2024-05-06 00:20:00|18637.4|18607.4|18636.4|18606.4|18638.2|18608.2|18636.1|18606.1|0
1714955100000|2024-05-06 00:25:00|18635.9|18605.9|18634.9|18604.9|18637.7|18607.7|18633.9|18603.9|0
1714955400000|2024-05-06 00:30:00|18619.7|18589.7|18617.6|18587.6|18620.4|18590.4|18617.1|18587.1|0
1714955700000|2024-05-06 00:35:00|18617.3|18587.3|18619.7|18589.7|18620.3|18590.3|18616.3|18586.3|0
1714956000000|2024-05-06 00:40:00|18620|18590|18621.3|18591.3|18621.8|18591.8|18619.2|18589.2|0
1714956300000|2024-05-06 00:45:00|18627.7|18597.7|18621.6|18591.6|18627.7|18597.7|18621.6|18591.6|0
1714956600000|2024-05-06 00:50:00|18622.1|18592.1|18622.1|18592.1|18622.1|18592.1|18622.1|18592.1|0
1714956900000|2024-05-06 00:55:00|18615|18585|18619.8|18589.8|18620.3|18590.3|18614.5|18584.5|0
1714957200000|2024-05-06 01:00:00|18613.4|18583.4|18614|18584|18615|18585|18612.9|18582.9|0
1714957500000|2024-05-06 01:05:00|18614.2|18584.2|18599.7|18569.7|18615.8|18585.8|18599.7|18569.7|0
1714957800000|2024-05-06 01:10:00|18599.6|18569.6|18581.3|18551.3|18600.3|18570.3|18580.8|18550.8|0
1714958100000|2024-05-06 01:15:00|18564.7|18559.7|18513.2|18508.2|18609.2|18604.2|18511.7|18506.7|3025
1714958400000|2024-05-06 01:20:00|18512.2|18507.2|18522.2|18517.2|18535.7|18530.7|18501.2|18496.2|1402
1714958700000|2024-05-06 01:25:00|18521.7|18516.7|18513.7|18508.7|18530.7|18525.7|18500.2|18495.2|1130
1714959000000|2024-05-06 01:30:00|18512.7|18507.7|18484.2|18479.2|18525.2|18520.2|18451.7|18446.7|5109
1714959300000|2024-05-06 01:35:00|18483.2|18478.2|18529.2|18524.2|18549.2|18544.2|18482.2|18477.2|3306
1714959600000|2024-05-06 01:40:00|18528.7|18523.7|18450.2|18445.2|18536.2|18531.2|18447.2|18442.2|3079
1714959900000|2024-05-06 01:45:00|18456.2|18451.2|18417.1|18412.1|18468.7|18463.7|18413.6|18408.6|3671
1714960200000|2024-05-06 01:50:00|18417.6|18412.6|18475.6|18470.6|18475.6|18470.6|18417.6|18412.6|2576
1714960500000|2024-05-06 01:55:00|18476.6|18471.6|18528.1|18523.1|18529.6|18524.6|18468.6|18463.6|2284
1714960800000|2024-05-06 02:00:00|18528.6|18523.6|18514.1|18509.1|18534.1|18529.1|18490.6|18485.6|2004
1714961100000|2024-05-06 02:05:00|18512.1|18507.1|18520.1|18515.1|18524.1|18519.1|18487.1|18482.1|1555
1714961400000|2024-05-06 02:10:00|18520.6|18515.6|18484.1|18479.1|18524.6|18519.6|18471.1|18466.1|1811
1714961700000|2024-05-06 02:15:00|18483.1|18478.1|18495.1|18490.1|18504.1|18499.1|18472.6|18467.6|1385
1714962000000|2024-05-06 02:20:00|18496.1|18491.1|18489.1|18484.1|18499.6|18494.6|18447.1|18442.1|1661
1714962300000|2024-05-06 02:25:00|18488.6|18483.6|18479.1|18474.1|18499.1|18494.1|18473.1|18468.1|1026
1714962600000|2024-05-06 02:30:00|18477.1|18472.1|18459.6|18454.6|18479.6|18474.6|18451.6|18446.6|1120
1714962900000|2024-05-06 02:35:00|18460.1|18455.1|18465.6|18460.6|18482.1|18477.1|18443.1|18438.1|1188
1714963200000|2024-05-06 02:40:00|18466.1|18461.1|18444.1|18439.1|18479.6|18474.6|18443.6|18438.6|896
1714963500000|2024-05-06 02:45:00|18443.6|18438.6|18489.1|18484.1|18494.1|18489.1|18443.6|18438.6|1091
1714963800000|2024-05-06 02:50:00|18490.1|18485.1|18484.1|18479.1|18514.6|18509.6|18482.6|18477.6|1234
1714964100000|2024-05-06 02:55:00|18483.6|18478.6|18492.6|18487.6|18508.6|18503.6|18481.1|18476.1|807
1714964400000|2024-05-06 03:00:00|18492.1|18487.1|18526.1|18521.1|18532.1|18527.1|18488.1|18483.1|1477
1714964700000|2024-05-06 03:05:00|18526.6|18521.6|18516.1|18511.1|18540.6|18535.6|18514.6|18509.6|1077
1714965000000|2024-05-06 03:10:00|18517.1|18512.1|18478.1|18473.1|18520.1|18515.1|18474.1|18469.1|1061
1714965300000|2024-05-06 03:15:00|18477.6|18472.6|18479.1|18474.1|18488.1|18483.1|18472.6|18467.6|723
1714965600000|2024-05-06 03:20:00|18478.1|18473.1|18475.6|18470.6|18478.1|18473.1|18458.1|18453.1|802
1714965900000|2024-05-06 03:25:00|18476.1|18471.1|18481.1|18476.1|18493.6|18488.6|18476.1|18471.1|606
1714966200000|2024-05-06 03:30:00|18480.6|18475.6|18486.1|18481.1|18487.6|18482.6|18465.6|18460.6|567
1714966500000|2024-05-06 03:35:00|18485.1|18480.1|18494.6|18489.6|18511.1|18506.1|18485.1|18480.1|1007
1714966800000|2024-05-06 03:40:00|18494.1|18489.1|18496.1|18491.1|18503.6|18498.6|18485.1|18480.1|545
1714967100000|2024-05-06 03:45:00|18496.6|18491.6|18509.6|18504.6|18513.6|18508.6|18489.6|18484.6|620
1714967400000|2024-05-06 03:50:00|18511.1|18506.1|18492.1|18487.1|18514.6|18509.6|18484.1|18479.1|611
1714967700000|2024-05-06 03:55:00|18493.1|18488.1|18490.6|18485.6|18497.6|18492.6|18483.1|18478.1|527
1714968000000|2024-05-06 04:00:00|18503.1|18473.1|18499.9|18469.9|18503.1|18473.1|18499.9|18469.9|1
1714968300000|2024-05-06 04:05:00|18499.4|18469.4|18498.9|18468.9|18499.9|18469.9|18498.9|18468.9|0
1714968600000|2024-05-06 04:10:00|18499.4|18469.4|18499.9|18469.9|18500.2|18470.2|18498.9|18468.9|0
1714968900000|2024-05-06 04:15:00|18499.4|18469.4|18499.2|18469.2|18499.5|18469.5|18499.2|18469.2|0
1714969200000|2024-05-06 04:20:00|18499.5|18469.5|18498.8|18468.8|18499.5|18469.5|18498.8|18468.8|0
1714969500000|2024-05-06 04:25:00|18498.3|18468.3|18498.8|18468.8|18499.4|18469.4|18498.3|18468.3|0
1714969800000|2024-05-06 04:30:00|18498.6|18468.6|18498.6|18468.6|18499.1|18469.1|18498.6|18468.6|0
1714970100000|2024-05-06 04:35:00|18498.1|18468.1|18498.5|18468.5|18498.6|18468.6|18498|18468|0
1714970400000|2024-05-06 04:40:00|18498|18468|18498.2|18468.2|18498.5|18468.5|18497.9|18467.9|0
1714970700000|2024-05-06 04:45:00|18497.7|18467.7|18496.9|18466.9|18498.2|18468.2|18496.9|18466.9|0
1714971000000|2024-05-06 04:50:00|18497.2|18467.2|18497.4|18467.4|18497.7|18467.7|18496.9|18466.9|0
1714971300000|2024-05-06 04:55:00|18497.6|18467.6|18496.1|18466.1|18497.6|18467.6|18496.1|18466.1|0
1714971600000|2024-05-06 05:00:00|18496.7|18466.7|18492.1|18487.1|18496.7|18487.6|18464.6|18459.6|1454
1714971900000|2024-05-06 05:05:00|18492.6|18487.6|18485.6|18480.6|18495.1|18490.1|18477.1|18472.1|583
1714972200000|2024-05-06 05:10:00|18484.1|18479.1|18502.6|18497.6|18511.1|18506.1|18470.6|18465.6|823
1714972500000|2024-05-06 05:15:00|18503.1|18498.1|18479.1|18474.1|18507.6|18502.6|18462.1|18457.1|904
1714972800000|2024-05-06 05:20:00|18478.1|18473.1|18468.6|18463.6|18482.6|18477.6|18466.1|18461.1|690
1714973100000|2024-05-06 05:25:00|18467.1|18462.1|18467.1|18462.1|18475.1|18470.1|18459.1|18454.1|694
1714973400000|2024-05-06 05:30:00|18467.6|18462.6|18470.6|18465.6|18482.6|18477.6|18459.6|18454.6|657
1714973700000|2024-05-06 05:35:00|18469.6|18464.6|18460.1|18455.1|18480.1|18475.1|18452.6|18447.6|732
1714974000000|2024-05-06 05:40:00|18459.6|18454.6|18459.1|18454.1|18474.6|18469.6|18453.1|18448.1|548
1714974300000|2024-05-06 05:45:00|18459.6|18454.6|18486.1|18481.1|18491.6|18486.6|18459.6|18454.6|751
1714974600000|2024-05-06 05:50:00|18485.6|18480.6|18497.6|18492.6|18504.6|18499.6|18481.1|18476.1|1018
1714974900000|2024-05-06 05:55:00|18497.1|18492.1|18516.6|18511.6|18525.1|18520.1|18494.6|18489.6|1458
1714975200000|2024-05-06 06:00:00|18518.1|18513.1|18515.1|18510.1|18533.1|18528.1|18511.1|18506.1|1521
1714975500000|2024-05-06 06:05:00|18514.6|18509.6|18517.6|18512.6|18542.1|18537.1|18514.1|18509.1|1709
1714975800000|2024-05-06 06:10:00|18516.1|18511.1|18532.1|18527.1|18535.1|18530.1|18516.1|18511.1|1095
1714976100000|2024-05-06 06:15:00|18532.6|18527.6|18537.6|18532.6|18542.1|18537.1|18528.6|18523.6|1006
1714976400000|2024-05-06 06:20:00|18537.1|18532.1|18553.6|18548.6|18562.6|18557.6|18535.6|18530.6|1317
1714976700000|2024-05-06 06:25:00|18554.1|18549.1|18568.1|18563.1|18582.6|18577.6|18552.6|18547.6|1512
1714977000000|2024-05-06 06:30:00|18567.1|18562.1|18578.6|18573.6|18579.6|18574.6|18554.1|18549.1|1339
1714977300000|2024-05-06 06:35:00|18577.6|18572.6|18594.1|18589.1|18602.1|18597.1|18577.6|18572.6|1727
1714977600000|2024-05-06 06:40:00|18595.1|18590.1|18599.6|18594.6|18608.6|18603.6|18584.6|18579.6|1585
1714977900000|2024-05-06 06:45:00|18599.1|18594.1|18588.1|18583.1|18608.1|18603.1|18586.1|18581.1|1595
1714978200000|2024-05-06 06:50:00|18588.6|18583.6|18571.1|18566.1|18589.1|18584.1|18568.6|18563.6|1130
1714978500000|2024-05-06 06:55:00|18570.6|18565.6|18587.1|18582.1|18589.6|18584.6|18569.6|18564.6|627
1714978800000|2024-05-06 07:00:00|18588.1|18583.1|18580.6|18575.6|18601.1|18596.1|18577.6|18572.6|974
1714979100000|2024-05-06 07:05:00|18581.1|18576.1|18580.1|18575.1|18594.6|18589.6|18570.6|18565.6|991
1714979400000|2024-05-06 07:10:00|18579.6|18574.6|18580.1|18575.1|18585.6|18580.6|18574.1|18569.1|674
1714979700000|2024-05-06 07:15:00|18579.6|18574.6|18585.1|18580.1|18595.6|18590.6|18578.1|18573.1|850
1714980000000|2024-05-06 07:20:00|18584.6|18579.6|18578.1|18573.1|18591.6|18586.6|18572.6|18567.6|824
1714980300000|2024-05-06 07:25:00|18579.1|18574.1|18586.6|18581.6|18593.6|18588.6|18578.6|18573.6|778
1714980600000|2024-05-06 07:30:00|18586.1|18581.1|18584.6|18579.6|18587.1|18582.1|18574.6|18569.6|975
1714980900000|2024-05-06 07:35:00|18583.6|18578.6|18578.6|18573.6|18584.6|18579.6|18575.6|18570.6|634
1714981200000|2024-05-06 07:40:00|18579.1|18574.1|18567.6|18562.6|18581.1|18576.1|18566.1|18561.1|715
1714981500000|2024-05-06 07:45:00|18568.1|18563.1|18553.6|18548.6|18568.1|18563.1|18551.6|18546.6|891
1714981800000|2024-05-06 07:50:00|18553.1|18548.1|18556.1|18551.1|18560.6|18555.6|18546.6|18541.6|901
1714982100000|2024-05-06 07:55:00|18555.1|18550.1|18572.6|18567.6|18575.6|18570.6|18553.6|18548.6|1125
1714982400000|2024-05-06 08:00:00|18574.1|18569.1|18588.6|18583.6|18590.6|18585.6|18565.6|18560.6|852
1714982700000|2024-05-06 08:05:00|18588.1|18583.1|18619.6|18614.6|18619.6|18614.6|18583.6|18578.6|2708
1714983000000|2024-05-06 08:10:00|18620.6|18615.6|18616.1|18611.1|18625.6|18620.6|18602.1|18597.1|1015
1714983300000|2024-05-06 08:15:00|18616.6|18611.6|18608.6|18603.6|18618.1|18613.1|18602.1|18597.1|1041
1714983600000|2024-05-06 08:20:00|18609.1|18604.1|18597.1|18592.1|18610.1|18605.1|18589.6|18584.6|659
1714983900000|2024-05-06 08:25:00|18597.6|18592.6|18604.6|18599.6|18606.1|18601.1|18593.6|18588.6|717
1714984200000|2024-05-06 08:30:00|18615.1|18585.1|18618.2|18588.2|18618.8|18588.8|18614|18584|2
1714984500000|2024-05-06 08:35:00|18618|18588|18615.6|18585.6|18618.5|18588.5|18615.3|18585.3|163
1714984800000|2024-05-06 08:40:00|18615.8|18585.8|18616.4|18586.4|18616.4|18586.4|18614.5|18584.5|0
1714985100000|2024-05-06 08:45:00|18616.1|18586.1|18615.6|18585.6|18616.6|18586.6|18615|18585|0
1714985400000|2024-05-06 08:50:00|18616.1|18586.1|18615.6|18585.6|18617.7|18587.7|18615.3|18585.3|0
1714985700000|2024-05-06 08:55:00|18615.8|18585.8|18617.1|18587.1|18617.7|18587.7|18614.8|18584.8|0
1714986000000|2024-05-06 09:00:00|18617.4|18587.4|18618.2|18588.2|18619.3|18589.3|18615.6|18585.6|0
1714986300000|2024-05-06 09:05:00|18617.7|18587.7|18619|18589|18619.3|18589.3|18617.2|18587.2|0
1714986600000|2024-05-06 09:10:00|18618.5|18588.5|18620.1|18590.1|18620.9|18590.9|18618|18588|0
1714986900000|2024-05-06 09:15:00|18605.6|18597.6|18627.6|18619.6|18629.6|18621.6|18601.6|18593.6|264
1714987200000|2024-05-06 09:20:00|18627.1|18619.1|18623.1|18615.1|18634.6|18626.6|18621.6|18613.6|119
1714987500000|2024-05-06 09:25:00|18622.6|18614.6|18631.1|18623.1|18632.1|18624.1|18621.6|18613.6|111
1714987800000|2024-05-06 09:30:00|18631.6|18623.6|18636.6|18628.6|18640.1|18632.1|18631.1|18623.1|108
1714988100000|2024-05-06 09:35:00|18635.1|18627.1|18653.1|18645.1|18661.1|18653.1|18635.1|18627.1|201
1714988400000|2024-05-06 09:40:00|18652.1|18644.1|18653.6|18645.6|18659.6|18651.6|18649.6|18641.6|107
1714988700000|2024-05-06 09:45:00|18654.1|18646.1|18651.6|18643.6|18657.6|18649.6|18650.6|18642.6|80
1714989000000|2024-05-06 09:50:00|18652.1|18644.1|18647.6|18639.6|18654.6|18646.6|18638.6|18630.6|165
1714989300000|2024-05-06 09:55:00|18647.1|18639.1|18651.6|18643.6|18653.6|18645.6|18643.6|18635.6|74
1714989600000|2024-05-06 10:00:00|18651.1|18643.1|18651.6|18643.6|18654.6|18646.6|18645.1|18637.1|54
1714989900000|2024-05-06 10:05:00|18651.1|18643.1|18662.6|18654.6|18664.6|18656.6|18650.6|18642.6|126
1714990200000|2024-05-06 10:10:00|18663.6|18655.6|18660.6|18652.6|18664.6|18656.6|18659.1|18651.1|74
1714990500000|2024-05-06 10:15:00|18660.1|18652.1|18659.6|18651.6|18663.1|18655.1|18652.6|18644.6|32
1714990800000|2024-05-06 10:20:00|18659.1|18651.1|18663.6|18655.6|18663.6|18655.6|18654.6|18646.6|26
1714991100000|2024-05-06 10:25:00|18664.1|18656.1|18659.1|18651.1|18664.1|18656.1|18657.1|18649.1|24
1714991400000|2024-05-06 10:30:00|18658.6|18650.6|18655.6|18647.6|18668.1|18660.1|18655.1|18647.1|89
1714991700000|2024-05-06 10:35:00|18655.1|18647.1|18654.1|18646.1|18659.1|18651.1|18652.1|18644.1|47
1714992000000|2024-05-06 10:40:00|18654.6|18646.6|18657.1|18649.1|18658.6|18650.6|18651.6|18643.6|34
1714992300000|2024-05-06 10:45:00|18656.6|18648.6|18658.6|18650.6|18659.1|18651.1|18653.6|18645.6|25
1714992600000|2024-05-06 10:50:00|18658.1|18650.1|18659.6|18651.6|18662.1|18654.1|18655.1|18647.1|25
1714992900000|2024-05-06 10:55:00|18659.1|18651.1|18664.1|18656.1|18669.1|18661.1|18659.1|18651.1|125
1714993200000|2024-05-06 11:00:00|18663.6|18655.6|18684.6|18676.6|18688.1|18680.1|18661.1|18653.1|276
1714993500000|2024-05-06 11:05:00|18684.1|18676.1|18660.1|18652.1|18684.6|18676.6|18658.6|18650.6|198
1714993800000|2024-05-06 11:10:00|18660.6|18652.6|18662.6|18654.6|18666.1|18658.1|18657.1|18649.1|124
1714994100000|2024-05-06 11:15:00|18662.1|18654.1|18670.6|18662.6|18671.6|18663.6|18661.6|18653.6|72
1714994400000|2024-05-06 11:20:00|18671.1|18663.1|18675.6|18667.6|18676.6|18668.6|18670.1|18662.1|55
1714994700000|2024-05-06 11:25:00|18674.1|18666.1|18677.6|18669.6|18681.1|18673.1|18671.1|18663.1|66
1714995000000|2024-05-06 11:30:00|18678.1|18670.1|18669.6|18661.6|18678.1|18670.1|18667.6|18659.6|68
1714995300000|2024-05-06 11:35:00|18669.1|18661.1|18679.1|18671.1|18681.1|18673.1|18669.1|18661.1|96
1714995600000|2024-05-06 11:40:00|18678.6|18670.6|18685.1|18677.1|18689.6|18681.6|18677.1|18669.1|106
1714995900000|2024-05-06 11:45:00|18684.6|18676.6|18678.6|18670.6|18691.1|18683.1|18678.1|18670.1|72
1714996200000|2024-05-06 11:50:00|18678.1|18670.1|18676.6|18668.6|18679.1|18671.1|18674.1|18666.1|54
1714996500000|2024-05-06 11:55:00|18675.6|18667.6|18677.1|18669.1|18678.6|18670.6|18672.1|18664.1|42
1714996800000|2024-05-06 12:00:00|18678.1|18670.1|18686.6|18678.6|18686.6|18678.6|18676.1|18668.1|55
1714997100000|2024-05-06 12:05:00|18686.1|18678.1|18689.1|18681.1|18691.6|18683.6|18684.6|18676.6|66
1714997400000|2024-05-06 12:10:00|18688.6|18680.6|18693.1|18685.1|18697.6|18689.6|18686.1|18678.1|132
1714997700000|2024-05-06 12:15:00|18693.6|18685.6|18697.1|18689.1|18697.6|18689.6|18689.1|18681.1|76
1714998000000|2024-05-06 12:20:00|18695.6|18687.6|18697.6|18689.6|18703.6|18695.6|18694.1|18686.1|200
1714998300000|2024-05-06 12:25:00|18699.6|18691.6|18705.1|18697.1|18720.1|18712.1|18699.1|18691.1|193
1714998600000|2024-05-06 12:30:00|18705.6|18697.6|18715.6|18707.6|18715.6|18707.6|18704.1|18696.1|76
1714998900000|2024-05-06 12:35:00|18716.1|18708.1|18712.1|18704.1|18716.1|18708.1|18702.6|18694.6|119
1714999200000|2024-05-06 12:40:00|18712.6|18704.6|18701.1|18693.1|18712.6|18704.6|18692.1|18684.1|195
1714999500000|2024-05-06 12:45:00|18700.6|18692.6|18704.6|18696.6|18708.1|18700.1|18698.6|18690.6|79
1714999800000|2024-05-06 12:50:00|18705.1|18697.1|18698.6|18690.6|18705.1|18697.1|18692.1|18684.1|54
1715000100000|2024-05-06 12:55:00|18698.1|18690.1|18693.6|18685.6|18699.1|18691.1|18692.6|18684.6|71
1715000400000|2024-05-06 13:00:00|18694.1|18686.1|18683.6|18675.6|18696.1|18688.1|18682.1|18674.1|149
1715000700000|2024-05-06 13:05:00|18684.1|18676.1|18671.6|18663.6|18684.1|18676.1|18666.1|18658.1|175
1715001000000|2024-05-06 13:10:00|18671.1|18663.1|18662.6|18654.6|18671.1|18663.1|18661.6|18653.6|94
1715001300000|2024-05-06 13:15:00|18662.1|18654.1|18664.6|18656.6|18669.6|18661.6|18653.1|18645.1|140
1715001600000|2024-05-06 13:20:00|18665.1|18657.1|18667.6|18659.6|18671.6|18663.6|18662.6|18654.6|86
1715001900000|2024-05-06 13:25:00|18668.1|18660.1|18672.1|18664.1|18678.1|18670.1|18662.6|18654.6|87
1715002200000|2024-05-06 13:30:00|18672.6|18664.6|18691.1|18683.1|18697.6|18689.6|18660.1|18652.1|695
1715002500000|2024-05-06 13:35:00|18691.6|18683.6|18686.1|18678.1|18713.6|18705.6|18684.1|18676.1|508
1715002800000|2024-05-06 13:40:00|18687.6|18679.6|18633.1|18625.1|18696.1|18688.1|18626.6|18618.6|633
1715003100000|2024-05-06 13:45:00|18632.6|18624.6|18641.6|18633.6|18650.6|18642.6|18629.1|18621.1|267
1715003400000|2024-05-06 13:50:00|18642.1|18634.1|18641.1|18633.1|18642.6|18634.6|18626.6|18618.6|170
1715003700000|2024-05-06 13:55:00|18641.6|18633.6|18633.6|18625.6|18643.6|18635.6|18624.6|18616.6|228
1715004000000|2024-05-06 14:00:00|18633.1|18625.1|18625.1|18617.1|18636.1|18628.1|18603.6|18595.6|355
1715004300000|2024-05-06 14:05:00|18622.6|18614.6|18599.1|18591.1|18628.6|18620.6|18589.6|18581.6|319
1715004600000|2024-05-06 14:10:00|18599.6|18591.6|18595.6|18587.6|18603.1|18595.1|18582.1|18574.1|356
1715004900000|2024-05-06 14:15:00|18596.1|18588.1|18585.1|18577.1|18596.1|18588.1|18572.1|18564.1|311
1715005200000|2024-05-06 14:20:00|18585.6|18577.6|18622.1|18614.1|18622.6|18614.6|18573.1|18565.1|340
1715005500000|2024-05-06 14:25:00|18622.6|18614.6|18624.1|18616.1|18634.6|18626.6|18615.1|18607.1|191
1715005800000|2024-05-06 14:30:00|18624.6|18616.6|18624.6|18616.6|18627.6|18619.6|18616.1|18608.1|124
1715006100000|2024-05-06 14:35:00|18625.1|18617.1|18620.6|18612.6|18635.1|18627.1|18616.1|18608.1|143
1715006400000|2024-05-06 14:40:00|18621.1|18613.1|18601.6|18593.6|18628.1|18620.1|18600.6|18592.6|209
1715006700000|2024-05-06 14:45:00|18601.1|18593.1|18615.1|18607.1|18615.1|18607.1|18594.6|18586.6|147
1715007000000|2024-05-06 14:50:00|18614.6|18606.6|18595.1|18587.1|18618.6|18610.6|18593.6|18585.6|168
1715007300000|2024-05-06 14:55:00|18594.6|18586.6|18597.1|18589.1|18599.6|18591.6|18586.6|18578.6|139
1715007600000|2024-05-06 15:00:00|18596.1|18588.1|18594.6|18586.6|18602.1|18594.1|18588.6|18580.6|103
1715007900000|2024-05-06 15:05:00|18595.1|18587.1|18594.6|18586.6|18596.1|18588.1|18586.6|18578.6|100
1715008200000|2024-05-06 15:10:00|18594.1|18586.1|18594.6|18586.6|18598.6|18590.6|18591.1|18583.1|102
1715008500000|2024-05-06 15:15:00|18593.1|18585.1|18587.1|18579.1|18601.1|18593.1|18584.6|18576.6|124
1715008800000|2024-05-06 15:20:00|18585.6|18577.6|18576.6|18568.6|18589.1|18581.1|18572.1|18564.1|181
1715009100000|2024-05-06 15:25:00|18577.1|18569.1|18596.6|18588.6|18597.1|18589.1|18576.1|18568.1|129
1715009400000|2024-05-06 15:30:00|18597.1|18589.1|18606.1|18598.1|18606.1|18598.1|18596.6|18588.6|113
1715009700000|2024-05-06 15:35:00|18607.6|18599.6|18614.6|18606.6|18617.1|18609.1|18607.6|18599.6|104
1715010000000|2024-05-06 15:40:00|18615.1|18607.1|18618.6|18610.6|18622.1|18614.1|18612.6|18604.6|55
1715010300000|2024-05-06 15:45:00|18618.1|18610.1|18613.6|18605.6|18619.1|18611.1|18613.1|18605.1|96
1715010600000|2024-05-06 15:50:00|18614.1|18606.1|18619.6|18611.6|18622.1|18614.1|18613.1|18605.1|189
1715010900000|2024-05-06 15:55:00|18620.1|18612.1|18623.6|18615.6|18626.6|18618.6|18616.1|18608.1|49
1715011200000|2024-05-06 16:00:00|18623.1|18615.1|18622.1|18614.1|18624.1|18616.1|18616.6|18608.6|43
1715011500000|2024-05-06 16:05:00|18621.6|18613.6|18617.1|18609.1|18622.1|18614.1|18612.6|18604.6|45
1715011800000|2024-05-06 16:10:00|18616.6|18608.6|18614.6|18606.6|18617.1|18609.1|18612.6|18604.6|58
1715012100000|2024-05-06 16:15:00|18615.1|18607.1|18605.1|18597.1|18615.1|18607.1|18602.6|18594.6|112
1715012400000|2024-05-06 16:20:00|18604.6|18596.6|18604.6|18596.6|18606.1|18598.1|18596.6|18588.6|37
1715012700000|2024-05-06 16:25:00|18604.1|18596.1|18611.1|18603.1|18611.1|18603.1|18604.1|18596.1|22
1715013000000|2024-05-06 16:30:00|18612.1|18604.1|18608.6|18600.6|18616.1|18608.1|18604.1|18596.1|61
1715013300000|2024-05-06 16:35:00|18608.1|18600.1|18630.1|18622.1|18630.1|18622.1|18608.1|18600.1|63
1715013600000|2024-05-06 16:40:00|18629.6|18621.6|18629.1|18621.1|18631.6|18623.6|18624.6|18616.6|50
1715013900000|2024-05-06 16:45:00|18628.6|18620.6|18625.6|18617.6|18629.6|18621.6|18614.6|18606.6|32
1715014200000|2024-05-06 16:50:00|18625.1|18617.1|18624.1|18616.1|18627.1|18619.1|18615.6|18607.6|13
1715014500000|2024-05-06 16:55:00|18624.6|18616.6|18634.6|18626.6|18638.1|18630.1|18624.1|18616.1|49
1715014800000|2024-05-06 17:00:00|18634.1|18626.1|18639.1|18631.1|18639.6|18631.6|18631.6|18623.6|76
1715015100000|2024-05-06 17:05:00|18638.6|18630.6|18632.6|18624.6|18638.6|18630.6|18632.6|18624.6|16
1715015400000|2024-05-06 17:10:00|18633.1|18625.1|18628.1|18620.1|18634.1|18626.1|18621.1|18613.1|45
1715015700000|2024-05-06 17:15:00|18628.6|18620.6|18618.1|18610.1|18629.1|18621.1|18613.6|18605.6|41
1715016000000|2024-05-06 17:20:00|18618.6|18610.6|18628.1|18620.1|18629.6|18621.6|18618.1|18610.1|21
1715016300000|2024-05-06 17:25:00|18627.6|18619.6|18625.1|18617.1|18630.1|18622.1|18623.6|18615.6|30
1715016600000|2024-05-06 17:30:00|18624.6|18616.6|18633.1|18625.1|18633.1|18625.1|18624.6|18616.6|12
1715016900000|2024-05-06 17:35:00|18632.6|18624.6|18642.6|18634.6|18643.1|18635.1|18632.6|18624.6|24
1715017200000|2024-05-06 17:40:00|18643.1|18635.1|18642.6|18634.6|18645.6|18637.6|18639.6|18631.6|58
1715017500000|2024-05-06 17:45:00|18643.1|18635.1|18633.6|18625.6|18643.1|18635.1|18631.1|18623.1|61
1715017800000|2024-05-06 17:50:00|18632.1|18624.1|18649.1|18641.1|18650.1|18642.1|18632.1|18624.1|43
1715018100000|2024-05-06 17:55:00|18649.6|18641.6|18646.6|18638.6|18654.1|18646.1|18646.1|18638.1|62
1715018400000|2024-05-06 18:00:00|18647.1|18639.1|18645.6|18637.6|18652.1|18644.1|18642.1|18634.1|19
1715018700000|2024-05-06 18:05:00|18646.1|18638.1|18645.6|18637.6|18648.6|18640.6|18643.1|18635.1|19
1715019000000|2024-05-06 18:10:00|18645.1|18637.1|18642.1|18634.1|18645.6|18637.6|18639.6|18631.6|48
1715019300000|2024-05-06 18:15:00|18642.6|18634.6|18649.1|18641.1|18653.6|18645.6|18642.6|18634.6|11
1715019600000|2024-05-06 18:20:00|18649.6|18641.6|18648.1|18640.1|18650.1|18642.1|18644.6|18636.6|21
1715019900000|2024-05-06 18:25:00|18647.6|18639.6|18650.1|18642.1|18651.6|18643.6|18645.6|18637.6|17
1715020200000|2024-05-06 18:30:00|18649.6|18641.6|18632.6|18624.6|18649.6|18641.6|18627.6|18619.6|110
1715020500000|2024-05-06 18:35:00|18633.1|18625.1|18620.6|18612.6|18633.1|18625.1|18620.1|18612.1|22
1715020800000|2024-05-06 18:40:00|18621.1|18613.1|18611.6|18603.6|18622.1|18614.1|18609.6|18601.6|53
1715021100000|2024-05-06 18:45:00|18612.1|18604.1|18618.1|18610.1|18621.6|18613.6|18608.1|18600.1|45
1715021400000|2024-05-06 18:50:00|18618.6|18610.6|18619.6|18611.6|18621.6|18613.6|18614.6|18606.6|52
1715021700000|2024-05-06 18:55:00|18620.1|18612.1|18632.3|18602.3|18632.3|18618.1|18615.1|18602.3|84
1715022000000|2024-05-06 19:00:00|18628.5|18598.5|18628.5|18598.5|18630.1|18600.1|18622.2|18592.2|0
1715022300000|2024-05-06 19:05:00|18628|18598|18627.7|18597.7|18630.1|18600.1|18626.2|18596.2|0
1715022600000|2024-05-06 19:10:00|18628.3|18598.3|18622.2|18592.2|18628.8|18598.8|18622.2|18592.2|0
1715022900000|2024-05-06 19:15:00|18621.7|18591.7|18623|18593|18623.5|18593.5|18617.2|18587.2|0
1715023200000|2024-05-06 19:20:00|18623.5|18593.5|18624.3|18594.3|18626.4|18596.4|18622.5|18592.5|0
1715023500000|2024-05-06 19:25:00|18624.8|18594.8|18622.2|18592.2|18625.9|18595.9|18621.1|18591.1|0
1715023800000|2024-05-06 19:30:00|18621.1|18591.1|18620.4|18590.4|18623.3|18593.3|18618|18588|0
1715024100000|2024-05-06 19:35:00|18619.8|18589.8|18626.7|18596.7|18627.5|18597.5|18619.3|18589.3|0
1715024400000|2024-05-06 19:40:00|18627.2|18597.2|18630.1|18600.1|18630.6|18600.6|18625.1|18595.1|0
1715024700000|2024-05-06 19:45:00|18616.1|18586.1|18622.5|18592.5|18622.8|18592.8|18613|18583|0
1715025000000|2024-05-06 19:50:00|18622.3|18592.3|18625|18595|18625|18595|18615.7|18585.7|0
1715025300000|2024-05-06 19:55:00|18624.8|18594.8|18641.4|18611.4|18647.7|18617.7|18620.7|18590.7|0
1715025600000|2024-05-06 20:00:00|18641.5|18611.5|18634.9|18604.9|18642.7|18612.7|18634.4|18604.4|0
1715025900000|2024-05-06 20:05:00|18634.4|18604.4|18637.9|18607.9|18638.5|18608.5|18632|18602|0
1715026200000|2024-05-06 20:10:00|18637.3|18607.3|18633.9|18603.9|18638.5|18608.5|18633.9|18603.9|0
1715026500000|2024-05-06 20:15:00|18647.9|18617.9|18647.7|18617.7|18648.3|18618.3|18645.3|18615.3|0
1715026800000|2024-05-06 20:20:00|18647.9|18617.9|18651.2|18621.2|18651.2|18621.2|18647.7|18617.7|0
1715027100000|2024-05-06 20:25:00|18650.9|18620.9|18650|18620|18651.8|18621.8|18650|18620|0
1715027400000|2024-05-06 20:30:00|18650.3|18620.3|18651.2|18621.2|18651.8|18621.8|18649.4|18619.4|0
1715027700000|2024-05-06 20:35:00|18651.4|18621.4|18650.6|18620.6|18651.8|18621.8|18649.4|18619.4|0
1715028000000|2024-05-06 20:40:00|18651.1|18621.1|18651.2|18621.2|18651.8|18621.8|18650|18620|0
1715028300000|2024-05-06 20:45:00|18638.8|18608.8|18639.9|18609.9|18640.5|18610.5|18638.7|18608.7|0
1715028600000|2024-05-06 20:50:00|18639.6|18609.6|18638.3|18608.3|18639.9|18609.9|18638.3|18608.3|0
1715028900000|2024-05-06 20:55:00|18638.8|18608.8|18638.4|18608.4|18638.9|18608.9|18637.8|18607.8|0
1715029200000|2024-05-06 21:00:00|18638.7|18608.7|18639.2|18609.2|18640.4|18610.4|18638.3|18608.3|0
1715029500000|2024-05-06 21:05:00|18638.8|18608.8|18638.9|18608.9|18639.2|18609.2|18638.6|18608.6|0
1715029800000|2024-05-06 21:10:00|18638.8|18608.8|18639.1|18609.1|18639.1|18609.1|18638.8|18608.8|0
1715030100000|2024-05-06 21:15:00|18638.9|18608.9|18639|18609|18639.1|18609.1|18638.1|18608.1|0
1715030400000|2024-05-06 21:20:00|18639.1|18609.1|18639.1|18609.1|18639.2|18609.2|18639|18609|0
1715030700000|2024-05-06 21:25:00|18639.3|18609.3|18638.6|18608.6|18639.3|18609.3|18638.5|18608.5|0
1715031000000|2024-05-06 21:30:00|18638.7|18608.7|18638.6|18608.6|18639|18609|18638.6|18608.6|0
1715031300000|2024-05-06 21:35:00|18639.2|18609.2|18638.8|18608.8|18639.4|18609.4|18638.6|18608.6|0
1715031600000|2024-05-06 21:40:00|18638.7|18608.7|18638.8|18608.8|18639|18609|18638.7|18608.7|0
1715031900000|2024-05-06 21:45:00|18638.9|18608.9|18639.1|18609.1|18639.1|18609.1|18638.9|18608.9|0
1715032200000|2024-05-06 21:50:00|18638.6|18608.6|18639.1|18609.1|18639.1|18609.1|18638.5|18608.5|0
1715032500000|2024-05-06 21:55:00|18638.8|18608.8|18639.5|18609.5|18639.8|18609.8|18638.8|18608.8|0
1715032800000|2024-05-06 22:00:00|18638.7|18608.7|18634.5|18604.5|18638.7|18608.7|18633.9|18603.9|0
1715033100000|2024-05-06 22:05:00|18634|18604|18635.1|18605.1|18635.1|18605.1|18632.8|18602.8|0
1715033400000|2024-05-06 22:10:00|18635.6|18605.6|18636.9|18606.9|18636.9|18606.9|18635.1|18605.1|0
1715033700000|2024-05-06 22:15:00|18648|18618|18650|18620|18650.3|18620.3|18647.7|18617.7|0
1715034000000|2024-05-06 22:20:00|18650.5|18620.5|18649.4|18619.4|18651.8|18621.8|18649.4|18619.4|0
1715034300000|2024-05-06 22:25:00|18649.7|18619.7|18649.4|18619.4|18650|18620|18647.9|18617.9|0
1715034600000|2024-05-06 22:30:00|18637.9|18607.9|18637.8|18607.8|18638.4|18608.4|18637.3|18607.3|0
1715034900000|2024-05-06 22:35:00|18638.1|18608.1|18641.4|18611.4|18641.4|18611.4|18637.8|18607.8|0
1715035200000|2024-05-06 22:40:00|18640.8|18610.8|18643|18613|18643|18613|18640.2|18610.2|0
1715035500000|2024-05-06 22:45:00|18652.4|18622.4|18651.2|18621.2|18652.4|18622.4|18649.7|18619.7|0
1715035800000|2024-05-06 22:50:00|18650.6|18620.6|18651.8|18621.8|18652.4|18622.4|18650.3|18620.3|0
1715036100000|2024-05-06 22:55:00|18652|18622|18654.1|18624.1|18655|18625|18651.8|18621.8|0
1715036400000|2024-05-06 23:00:00|18654.4|18624.4|18654.1|18624.1|18656.5|18626.5|18653.5|18623.5|0
1715036700000|2024-05-06 23:05:00|18653.8|18623.8|18651.2|18621.2|18653.8|18623.8|18651.2|18621.2|0
1715037000000|2024-05-06 23:10:00|18650.9|18620.9|18649.4|18619.4|18651.8|18621.8|18648.3|18618.3|0
1715037300000|2024-05-06 23:15:00|18649.1|18619.1|18649.4|18619.4|18650.3|18620.3|18648.8|18618.8|0
1715037600000|2024-05-06 23:20:00|18649.7|18619.7|18648.8|18618.8|18650|18620|18648.8|18618.8|0
1715037900000|2024-05-06 23:25:00|18648.6|18618.6|18649.4|18619.4|18650|18620|18647.7|18617.7|0
1715038200000|2024-05-06 23:30:00|18649.7|18619.7|18649.7|18619.7|18650.9|18620.9|18648.8|18618.8|0
1715038500000|2024-05-06 23:35:00|18649.4|18619.4|18648.8|18618.8|18649.4|18619.4|18648.8|18618.8|0
1715038800000|2024-05-06 23:40:00|18648.6|18618.6|18649.4|18619.4|18650|18620|18647.9|18617.9|0
1715039100000|2024-05-06 23:45:00|18638.7|18608.7|18633.1|18603.1|18639.7|18609.7|18633.1|18603.1|0
1715039400000|2024-05-06 23:50:00|18632.5|18602.5|18629.8|18599.8|18633.1|18603.1|18629.2|18599.2|0
1715039700000|2024-05-06 23:55:00|18629.5|18599.5|18632.2|18602.2|18632.2|18602.2|18629.2|18599.2|0
1715040000000|2024-05-07 00:00:00|18651.7|18621.7|18650.9|18620.9|18653.5|18623.5|18649.7|18619.7|0
1715040300000|2024-05-07 00:05:00|18650.6|18620.6|18654.6|18624.6|18655.2|18625.2|18650.6|18620.6|0
1715040600000|2024-05-07 00:10:00|18654.4|18624.4|18652.8|18622.8|18655.2|18625.2|18651.9|18621.9|0
1715040900000|2024-05-07 00:15:00|18653.1|18623.1|18654.3|18624.3|18654.3|18624.3|18651.9|18621.9|0
1715041200000|2024-05-07 00:20:00|18654.6|18624.6|18652.7|18622.7|18654.6|18624.6|18652.2|18622.2|0
1715041500000|2024-05-07 00:25:00|18652.5|18622.5|18652|18622|18653.5|18623.5|18651.2|18621.2|0
1715041800000|2024-05-07 00:30:00|18651.7|18621.7|18650.4|18620.4|18652.2|18622.2|18648.3|18618.3|0
1715042100000|2024-05-07 00:35:00|18650.9|18620.9|18650.7|18620.7|18652.2|18622.2|18650.4|18620.4|0
1715042400000|2024-05-07 00:40:00|18650.9|18620.9|18652.2|18622.2|18652.2|18622.2|18650.7|18620.7|0
1715042700000|2024-05-07 00:45:00|18652.5|18622.5|18651.2|18621.2|18652.5|18622.5|18650.9|18620.9|0
1715043000000|2024-05-07 00:50:00|18650.9|18620.9|18652|18622|18652.7|18622.7|18649.9|18619.9|0
1715043300000|2024-05-07 00:55:00|18652.2|18622.2|18642|18612|18652.5|18622.5|18641.4|18611.4|0
1715043600000|2024-05-07 01:00:00|18641.7|18611.7|18638.9|18608.9|18642|18612|18638.8|18608.8|0
1715043900000|2024-05-07 01:05:00|18638.8|18608.8|18639.3|18609.3|18639.3|18609.3|18638|18608|0
1715044200000|2024-05-07 01:10:00|18639.1|18609.1|18638|18608|18639.9|18609.9|18638|18608|0
1715044500000|2024-05-07 01:15:00|18620.8|18590.8|18584.1|18579.1|18661.1|18656.1|18584.1|18579.1|2163
1715044800000|2024-05-07 01:20:00|18582.1|18577.1|18577.1|18572.1|18596.6|18591.6|18568.1|18563.1|1026
1715045100000|2024-05-07 01:25:00|18578.6|18573.6|18568.1|18563.1|18582.1|18577.1|18560.1|18555.1|624
1715045400000|2024-05-07 01:30:00|18563.1|18558.1|18546.1|18541.1|18569.1|18564.1|18503.1|18498.1|5219
1715045700000|2024-05-07 01:35:00|18545.1|18540.1|18600.6|18595.6|18604.6|18599.6|18543.6|18538.6|3827
1715046000000|2024-05-07 01:40:00|18602.1|18597.1|18617.1|18612.1|18656.6|18651.6|18596.1|18591.1|3462
1715046300000|2024-05-07 01:45:00|18616.6|18611.6|18572.8|18567.8|18622.6|18617.6|18560.8|18555.8|2125
1715046600000|2024-05-07 01:50:00|18570.3|18565.3|18607.8|18602.8|18613.8|18608.8|18567.3|18562.3|1440
1715046900000|2024-05-07 01:55:00|18608.3|18603.3|18559.3|18554.3|18624.8|18619.8|18557.8|18552.8|1890
1715047200000|2024-05-07 02:00:00|18560.3|18555.3|18557.3|18552.3|18577.3|18572.3|18544.8|18539.8|1558
1715047500000|2024-05-07 02:05:00|18560.3|18555.3|18526.8|18521.8|18575.3|18570.3|18519.3|18514.3|1625
1715047800000|2024-05-07 02:10:00|18526.3|18521.3|18525.8|18520.8|18544.3|18539.3|18509.8|18504.8|1486
1715048100000|2024-05-07 02:15:00|18526.3|18521.3|18489.3|18484.3|18546.3|18541.3|18487.3|18482.3|2500
1715048400000|2024-05-07 02:20:00|18488.8|18483.8|18522.3|18517.3|18527.8|18522.8|18488.8|18483.8|1505
1715048700000|2024-05-07 02:25:00|18519.8|18514.8|18530.3|18525.3|18553.3|18548.3|18519.8|18514.8|1352
1715049000000|2024-05-07 02:30:00|18530.8|18525.8|18535.8|18530.8|18546.8|18541.8|18513.3|18508.3|855
1715049300000|2024-05-07 02:35:00|18535.3|18530.3|18538.8|18533.8|18551.8|18546.8|18528.3|18523.3|1005
1715049600000|2024-05-07 02:40:00|18539.3|18534.3|18493.3|18488.3|18540.8|18535.8|18488.8|18483.8|945
1715049900000|2024-05-07 02:45:00|18493.8|18488.8|18492.8|18487.8|18517.8|18512.8|18491.3|18486.3|749
1715050200000|2024-05-07 02:50:00|18493.3|18488.3|18453.3|18448.3|18495.3|18490.3|18448.8|18443.8|1803
1715050500000|2024-05-07 02:55:00|18453.8|18448.8|18463.3|18458.3|18478.3|18473.3|18451.3|18446.3|1597
1715050800000|2024-05-07 03:00:00|18465.8|18460.8|18472.3|18467.3|18483.8|18478.8|18461.3|18456.3|960
1715051100000|2024-05-07 03:05:00|18472.8|18467.8|18493.3|18488.3|18499.3|18494.3|18472.8|18467.8|977
1715051400000|2024-05-07 03:10:00|18493.8|18488.8|18460.8|18455.8|18498.3|18493.3|18457.3|18452.3|897
1715051700000|2024-05-07 03:15:00|18462.3|18457.3|18487.8|18482.8|18491.8|18486.8|18461.8|18456.8|733
1715052000000|2024-05-07 03:20:00|18486.8|18481.8|18459.8|18454.8|18490.8|18485.8|18458.8|18453.8|680
1715052300000|2024-05-07 03:25:00|18462.3|18457.3|18462.8|18457.8|18475.3|18470.3|18457.3|18452.3|510
1715052600000|2024-05-07 03:30:00|18462.3|18457.3|18454.8|18449.8|18471.3|18466.3|18453.3|18448.3|744
1715052900000|2024-05-07 03:35:00|18455.8|18450.8|18453.8|18448.8|18465.8|18460.8|18452.3|18447.3|346
1715053200000|2024-05-07 03:40:00|18453.3|18448.3|18444.3|18439.3|18457.3|18452.3|18443.3|18438.3|630
1715053500000|2024-05-07 03:45:00|18444.8|18439.8|18440.3|18435.3|18453.3|18448.3|18437.8|18432.8|659
1715053800000|2024-05-07 03:50:00|18439.3|18434.3|18444.3|18439.3|18450.8|18445.8|18436.3|18431.3|495
1715054100000|2024-05-07 03:55:00|18443.8|18438.8|18445.3|18440.3|18449.3|18444.3|18439.3|18434.3|350
1715054400000|2024-05-07 04:00:00|18458.8|18428.8|18460.2|18430.2|18460.4|18430.4|18458.3|18428.3|1
1715054700000|2024-05-07 04:05:00|18459.7|18429.7|18458.6|18428.6|18460.2|18430.2|18458.6|18428.6|0
1715055000000|2024-05-07 04:10:00|18459.1|18429.1|18461.8|18431.8|18461.8|18431.8|18458.6|18428.6|0
1715055300000|2024-05-07 04:15:00|18461.6|18431.6|18459.9|18429.9|18461.6|18431.6|18459.9|18429.9|0
1715055600000|2024-05-07 04:20:00|18459.4|18429.4|18458.8|18428.8|18459.4|18429.4|18458.6|18428.6|0
1715055900000|2024-05-07 04:25:00|18459.3|18429.3|18459.2|18429.2|18459.3|18429.3|18458.7|18428.7|0
1715056200000|2024-05-07 04:30:00|18459.1|18429.1|18460.9|18430.9|18461.4|18431.4|18458.3|18428.3|0
1715056500000|2024-05-07 04:35:00|18460.4|18430.4|18457.8|18427.8|18460.9|18430.9|18457.3|18427.3|0
1715056800000|2024-05-07 04:40:00|18457.7|18427.7|18459.1|18429.1|18459.7|18429.7|18457.4|18427.4|0
1715057100000|2024-05-07 04:45:00|18459.6|18429.6|18461.3|18431.3|18461.9|18431.9|18459.1|18429.1|0
1715057400000|2024-05-07 04:50:00|18460.8|18430.8|18459.8|18429.8|18460.8|18430.8|18459.3|18429.3|0
1715057700000|2024-05-07 04:55:00|18459.9|18429.9|18459.3|18429.3|18460.6|18430.6|18459.3|18429.3|0
1715058000000|2024-05-07 05:00:00|18459.8|18429.8|18475.3|18470.3|18479.3|18474.3|18431.8|18426.8|1410
1715058300000|2024-05-07 05:05:00|18474.8|18469.8|18465.8|18460.8|18476.3|18471.3|18455.3|18450.3|765
1715058600000|2024-05-07 05:10:00|18464.3|18459.3|18469.8|18464.8|18471.8|18466.8|18451.8|18446.8|584
1715058900000|2024-05-07 05:15:00|18468.8|18463.8|18484.8|18479.8|18487.8|18482.8|18464.8|18459.8|766
1715059200000|2024-05-07 05:20:00|18485.3|18480.3|18480.3|18475.3|18490.3|18485.3|18464.8|18459.8|789
1715059500000|2024-05-07 05:25:00|18479.8|18474.8|18508.8|18503.8|18508.8|18503.8|18477.3|18472.3|772
1715059800000|2024-05-07 05:30:00|18508.3|18503.3|18495.8|18490.8|18508.8|18503.8|18486.8|18481.8|716
1715060100000|2024-05-07 05:35:00|18496.8|18491.8|18504.8|18499.8|18517.8|18512.8|18493.3|18488.3|947
1715060400000|2024-05-07 05:40:00|18504.3|18499.3|18509.3|18504.3|18510.8|18505.8|18500.8|18495.8|386
1715060700000|2024-05-07 05:45:00|18509.8|18504.8|18527.8|18522.8|18529.8|18524.8|18503.3|18498.3|599
1715061000000|2024-05-07 05:50:00|18528.3|18523.3|18526.8|18521.8|18536.8|18531.8|18523.8|18518.8|719
1715061300000|2024-05-07 05:55:00|18526.3|18521.3|18527.8|18522.8|18530.3|18525.3|18515.3|18510.3|625
1715061600000|2024-05-07 06:00:00|18525.8|18520.8|18504.3|18499.3|18534.8|18529.8|18501.8|18496.8|832
1715061900000|2024-05-07 06:05:00|18503.8|18498.8|18493.8|18488.8|18510.8|18505.8|18490.8|18485.8|659
1715062200000|2024-05-07 06:10:00|18493.3|18488.3|18491.8|18486.8|18500.8|18495.8|18488.8|18483.8|380
1715062500000|2024-05-07 06:15:00|18492.3|18487.3|18498.3|18493.3|18507.3|18502.3|18492.3|18487.3|375
1715062800000|2024-05-07 06:20:00|18497.8|18492.8|18492.3|18487.3|18498.8|18493.8|18484.8|18479.8|558
1715063100000|2024-05-07 06:25:00|18491.8|18486.8|18457.8|18452.8|18491.8|18486.8|18454.3|18449.3|1076
1715063400000|2024-05-07 06:30:00|18458.3|18453.3|18457.3|18452.3|18460.3|18455.3|18444.8|18439.8|841
1715063700000|2024-05-07 06:35:00|18456.8|18451.8|18475.3|18470.3|18475.8|18470.8|18452.3|18447.3|661
1715064000000|2024-05-07 06:40:00|18475.8|18470.8|18482.8|18477.8|18486.3|18481.3|18469.8|18464.8|584
1715064300000|2024-05-07 06:45:00|18482.3|18477.3|18495.3|18490.3|18497.8|18492.8|18481.3|18476.3|644
1715064600000|2024-05-07 06:50:00|18495.8|18490.8|18498.3|18493.3|18502.3|18497.3|18492.8|18487.8|515
1715064900000|2024-05-07 06:55:00|18499.3|18494.3|18507.3|18502.3|18510.8|18505.8|18497.3|18492.3|741
1715065200000|2024-05-07 07:00:00|18507.8|18502.8|18499.3|18494.3|18513.8|18508.8|18490.3|18485.3|824
1715065500000|2024-05-07 07:05:00|18499.8|18494.8|18515.8|18510.8|18519.8|18514.8|18499.8|18494.8|1270
1715065800000|2024-05-07 07:10:00|18516.3|18511.3|18510.3|18505.3|18519.3|18514.3|18507.8|18502.8|487
1715066100000|2024-05-07 07:15:00|18509.8|18504.8|18509.3|18504.3|18515.3|18510.3|18500.8|18495.8|875
1715066400000|2024-05-07 07:20:00|18509.8|18504.8|18504.3|18499.3|18518.8|18513.8|18502.3|18497.3|447
1715066700000|2024-05-07 07:25:00|18503.3|18498.3|18510.3|18505.3|18510.8|18505.8|18499.8|18494.8|568
1715067000000|2024-05-07 07:30:00|18510.8|18505.8|18486.3|18481.3|18513.8|18508.8|18485.8|18480.8|765
1715067300000|2024-05-07 07:35:00|18486.8|18481.8|18486.8|18481.8|18496.3|18491.3|18484.8|18479.8|975
1715067600000|2024-05-07 07:40:00|18487.8|18482.8|18482.8|18477.8|18494.8|18489.8|18482.3|18477.3|590
1715067900000|2024-05-07 07:45:00|18482.3|18477.3|18489.8|18484.8|18494.8|18489.8|18474.8|18469.8|1069
1715068200000|2024-05-07 07:50:00|18488.8|18483.8|18495.8|18490.8|18502.8|18497.8|18485.8|18480.8|1047
1715068500000|2024-05-07 07:55:00|18495.3|18490.3|18494.3|18489.3|18502.3|18497.3|18489.8|18484.8|681
1715068800000|2024-05-07 08:00:00|18492.6|18487.6|18500.6|18495.6|18506.6|18501.6|18492.6|18487.6|849
1715069100000|2024-05-07 08:05:00|18500.1|18495.1|18487.6|18482.6|18501.1|18496.1|18484.1|18479.1|1600
1715069400000|2024-05-07 08:10:00|18485.6|18480.6|18483.6|18478.6|18491.1|18486.1|18479.1|18474.1|739
1715069700000|2024-05-07 08:15:00|18485.1|18480.1|18493.1|18488.1|18494.1|18489.1|18481.1|18476.1|324
1715070000000|2024-05-07 08:20:00|18493.6|18488.6|18494.1|18489.1|18495.1|18490.1|18488.1|18483.1|369
1715070300000|2024-05-07 08:25:00|18494.6|18489.6|18485.6|18480.6|18494.6|18489.6|18479.1|18474.1|839
1715070600000|2024-05-07 08:30:00|18495.2|18465.2|18498.4|18468.4|18498.9|18468.9|18494.7|18464.7|136
1715070900000|2024-05-07 08:35:00|18498.6|18468.6|18503.3|18473.3|18504.9|18474.9|18497.9|18467.9|0
1715071200000|2024-05-07 08:40:00|18503.1|18473.1|18504.9|18474.9|18505.9|18475.9|18502|18472|0
1715071500000|2024-05-07 08:45:00|18504.7|18474.7|18505.4|18475.4|18506.2|18476.2|18503.4|18473.4|0
1715071800000|2024-05-07 08:50:00|18505.2|18475.2|18507.5|18477.5|18507.5|18477.5|18504.4|18474.4|0
1715072100000|2024-05-07 08:55:00|18507|18477|18509.3|18479.3|18509.8|18479.8|18507|18477|0
1715072400000|2024-05-07 09:00:00|18509|18479|18507.8|18477.8|18510.3|18480.3|18507.1|18477.1|0
1715072700000|2024-05-07 09:05:00|18507.6|18477.6|18509.5|18479.5|18510.2|18480.2|18507.1|18477.1|0
1715073000000|2024-05-07 09:10:00|18509.7|18479.7|18509.7|18479.7|18510.5|18480.5|18507.9|18477.9|0
1715073300000|2024-05-07 09:15:00|18490.1|18482.1|18490.1|18482.1|18503.6|18495.6|18488.1|18480.1|227
1715073600000|2024-05-07 09:20:00|18490.6|18482.6|18477.6|18469.6|18490.6|18482.6|18477.6|18469.6|74
1715073900000|2024-05-07 09:25:00|18477.1|18469.1|18476.1|18468.1|18477.1|18469.1|18468.6|18460.6|165
1715074200000|2024-05-07 09:30:00|18476.6|18468.6|18476.1|18468.1|18480.6|18472.6|18473.1|18465.1|66
1715074500000|2024-05-07 09:35:00|18476.6|18468.6|18466.6|18458.6|18477.1|18469.1|18463.6|18455.6|88
1715074800000|2024-05-07 09:40:00|18465.6|18457.6|18466.1|18458.1|18466.6|18458.6|18455.6|18447.6|92
1715075100000|2024-05-07 09:45:00|18466.6|18458.6|18468.1|18460.1|18469.1|18461.1|18458.1|18450.1|69
1715075400000|2024-05-07 09:50:00|18467.6|18459.6|18464.6|18456.6|18467.6|18459.6|18457.1|18449.1|43
1715075700000|2024-05-07 09:55:00|18465.1|18457.1|18463.1|18455.1|18467.1|18459.1|18460.1|18452.1|34
1715076000000|2024-05-07 10:00:00|18463.6|18455.6|18469.1|18461.1|18470.1|18462.1|18460.1|18452.1|51
1715076300000|2024-05-07 10:05:00|18469.6|18461.6|18474.1|18466.1|18475.6|18467.6|18468.1|18460.1|70
1715076600000|2024-05-07 10:10:00|18473.6|18465.6|18474.6|18466.6|18477.1|18469.1|18470.1|18462.1|30
1715076900000|2024-05-07 10:15:00|18474.1|18466.1|18471.1|18463.1|18477.1|18469.1|18469.1|18461.1|33
1715077200000|2024-05-07 10:20:00|18470.6|18462.6|18470.6|18462.6|18474.1|18466.1|18468.6|18460.6|23
1715077500000|2024-05-07 10:25:00|18471.1|18463.1|18476.6|18468.6|18478.1|18470.1|18470.1|18462.1|21
1715077800000|2024-05-07 10:30:00|18476.1|18468.1|18467.1|18459.1|18477.1|18469.1|18467.1|18459.1|35
1715078100000|2024-05-07 10:35:00|18467.6|18459.6|18450.1|18442.1|18468.1|18460.1|18449.6|18441.6|120
1715078400000|2024-05-07 10:40:00|18450.6|18442.6|18457.6|18449.6|18459.1|18451.1|18449.6|18441.6|107
1715078700000|2024-05-07 10:45:00|18458.1|18450.1|18463.6|18455.6|18465.1|18457.1|18458.1|18450.1|55
1715079000000|2024-05-07 10:50:00|18464.1|18456.1|18464.1|18456.1|18467.6|18459.6|18461.1|18453.1|19
1715079300000|2024-05-07 10:55:00|18464.6|18456.6|18471.1|18463.1|18472.6|18464.6|18462.1|18454.1|20
1715079600000|2024-05-07 11:00:00|18471.6|18463.6|18475.1|18467.1|18476.1|18468.1|18471.1|18463.1|40
1715079900000|2024-05-07 11:05:00|18473.6|18465.6|18478.1|18470.1|18478.1|18470.1|18466.1|18458.1|56
1715080200000|2024-05-07 11:10:00|18478.6|18470.6|18468.1|18460.1|18481.1|18473.1|18464.1|18456.1|52
1715080500000|2024-05-07 11:15:00|18468.6|18460.6|18474.1|18466.1|18475.6|18467.6|18468.6|18460.6|31
1715080800000|2024-05-07 11:20:00|18474.6|18466.6|18477.1|18469.1|18479.1|18471.1|18470.1|18462.1|48
1715081100000|2024-05-07 11:25:00|18477.6|18469.6|18479.1|18471.1|18479.1|18471.1|18475.1|18467.1|29
1715081400000|2024-05-07 11:30:00|18478.6|18470.6|18484.1|18476.1|18490.1|18482.1|18475.6|18467.6|69
1715081700000|2024-05-07 11:35:00|18484.6|18476.6|18482.1|18474.1|18490.6|18482.6|18482.1|18474.1|68
1715082000000|2024-05-07 11:40:00|18482.6|18474.6|18475.6|18467.6|18483.1|18475.1|18472.6|18464.6|62
1715082300000|2024-05-07 11:45:00|18475.1|18467.1|18477.6|18469.6|18480.1|18472.1|18473.6|18465.6|18
1715082600000|2024-05-07 11:50:00|18478.1|18470.1|18477.6|18469.6|18479.1|18471.1|18473.1|18465.1|33
1715082900000|2024-05-07 11:55:00|18477.1|18469.1|18482.1|18474.1|18483.6|18475.6|18477.1|18469.1|28
1715083200000|2024-05-07 12:00:00|18481.1|18473.1|18487.6|18479.6|18487.6|18479.6|18477.1|18469.1|25
1715083500000|2024-05-07 12:05:00|18487.1|18479.1|18491.6|18483.6|18496.1|18488.1|18485.6|18477.6|109
1715083800000|2024-05-07 12:10:00|18491.1|18483.1|18490.1|18482.1|18496.1|18488.1|18488.6|18480.6|57
1715084100000|2024-05-07 12:15:00|18490.6|18482.6|18495.6|18487.6|18498.6|18490.6|18489.1|18481.1|59
1715084400000|2024-05-07 12:20:00|18496.1|18488.1|18503.6|18495.6|18504.1|18496.1|18492.1|18484.1|78
1715084700000|2024-05-07 12:25:00|18504.6|18496.6|18499.6|18491.6|18508.1|18500.1|18497.6|18489.6|72
1715085000000|2024-05-07 12:30:00|18499.1|18491.1|18493.6|18485.6|18502.6|18494.6|18491.1|18483.1|60
1715085300000|2024-05-07 12:35:00|18494.1|18486.1|18502.1|18494.1|18502.1|18494.1|18490.1|18482.1|50
1715085600000|2024-05-07 12:40:00|18502.6|18494.6|18509.1|18501.1|18510.1|18502.1|18502.6|18494.6|77
1715085900000|2024-05-07 12:45:00|18508.6|18500.6|18487.1|18479.1|18509.1|18501.1|18487.1|18479.1|59
1715086200000|2024-05-07 12:50:00|18487.6|18479.6|18499.6|18491.6|18500.6|18492.6|18487.6|18479.6|57
1715086500000|2024-05-07 12:55:00|18500.1|18492.1|18506.6|18498.6|18507.6|18499.6|18500.1|18492.1|87
1715086800000|2024-05-07 13:00:00|18507.1|18499.1|18508.1|18500.1|18511.6|18503.6|18504.6|18496.6|80
1715087100000|2024-05-07 13:05:00|18508.6|18500.6|18519.1|18511.1|18519.6|18511.6|18505.6|18497.6|70
1715087400000|2024-05-07 13:10:00|18518.1|18510.1|18511.1|18503.1|18519.6|18511.6|18509.6|18501.6|82
1715087700000|2024-05-07 13:15:00|18510.6|18502.6|18513.1|18505.1|18517.6|18509.6|18510.1|18502.1|73
1715088000000|2024-05-07 13:20:00|18512.6|18504.6|18518.1|18510.1|18518.1|18510.1|18510.1|18502.1|132
1715088300000|2024-05-07 13:25:00|18522.1|18514.1|18505.6|18497.6|18522.1|18514.1|18504.1|18496.1|169
1715088600000|2024-05-07 13:30:00|18506.6|18498.6|18494.1|18486.1|18507.1|18499.1|18470.1|18462.1|790
1715088900000|2024-05-07 13:35:00|18491.6|18483.6|18496.6|18488.6|18504.6|18496.6|18486.1|18478.1|284
1715089200000|2024-05-07 13:40:00|18497.1|18489.1|18527.1|18519.1|18528.1|18520.1|18494.6|18486.6|357
1715089500000|2024-05-07 13:45:00|18526.6|18518.6|18510.1|18502.1|18530.1|18522.1|18506.1|18498.1|246
1715089800000|2024-05-07 13:50:00|18509.6|18501.6|18519.6|18511.6|18531.6|18523.6|18508.1|18500.1|333
1715090100000|2024-05-07 13:55:00|18519.1|18511.1|18499.6|18491.6|18521.6|18513.6|18498.6|18490.6|209
1715090400000|2024-05-07 14:00:00|18499.1|18491.1|18496.6|18488.6|18509.1|18501.1|18489.6|18481.6|235
1715090700000|2024-05-07 14:05:00|18497.1|18489.1|18511.6|18503.6|18516.6|18508.6|18496.6|18488.6|136
1715091000000|2024-05-07 14:10:00|18510.6|18502.6|18506.6|18498.6|18515.6|18507.6|18499.6|18491.6|186
1715091300000|2024-05-07 14:15:00|18506.1|18498.1|18506.1|18498.1|18514.1|18506.1|18501.1|18493.1|59
1715091600000|2024-05-07 14:20:00|18505.6|18497.6|18486.1|18478.1|18511.1|18503.1|18485.1|18477.1|152
1715091900000|2024-05-07 14:25:00|18486.6|18478.6|18492.1|18484.1|18496.1|18488.1|18473.6|18465.6|230
1715092200000|2024-05-07 14:30:00|18491.6|18483.6|18493.1|18485.1|18502.6|18494.6|18487.1|18479.1|124
1715092500000|2024-05-07 14:35:00|18492.6|18484.6|18482.1|18474.1|18500.1|18492.1|18480.6|18472.6|75
1715092800000|2024-05-07 14:40:00|18482.6|18474.6|18493.1|18485.1|18495.6|18487.6|18481.6|18473.6|64
1715093100000|2024-05-07 14:45:00|18494.1|18486.1|18504.1|18496.1|18504.1|18496.1|18487.1|18479.1|59
1715093400000|2024-05-07 14:50:00|18503.6|18495.6|18503.1|18495.1|18507.1|18499.1|18497.1|18489.1|90
1715093700000|2024-05-07 14:55:00|18502.6|18494.6|18513.6|18505.6|18515.6|18507.6|18502.6|18494.6|239
1715094000000|2024-05-07 15:00:00|18514.1|18506.1|18526.1|18518.1|18529.6|18521.6|18509.6|18501.6|96
1715094300000|2024-05-07 15:05:00|18525.6|18517.6|18536.1|18528.1|18540.1|18532.1|18525.1|18517.1|176
1715094600000|2024-05-07 15:10:00|18536.6|18528.6|18541.6|18533.6|18545.1|18537.1|18536.1|18528.1|181
1715094900000|2024-05-07 15:15:00|18542.1|18534.1|18537.1|18529.1|18544.1|18536.1|18536.1|18528.1|66
1715095200000|2024-05-07 15:20:00|18536.6|18528.6|18533.1|18525.1|18538.6|18530.6|18529.1|18521.1|100
1715095500000|2024-05-07 15:25:00|18533.6|18525.6|18526.6|18518.6|18534.1|18526.1|18524.1|18516.1|99
1715095800000|2024-05-07 15:30:00|18527.1|18519.1|18532.1|18524.1|18533.6|18525.6|18523.6|18515.6|94
1715096100000|2024-05-07 15:35:00|18531.6|18523.6|18523.1|18515.1|18536.1|18528.1|18521.1|18513.1|114
1715096400000|2024-05-07 15:40:00|18521.6|18513.6|18528.1|18520.1|18528.1|18520.1|18516.6|18508.6|110
1715096700000|2024-05-07 15:45:00|18528.6|18520.6|18537.6|18529.6|18543.1|18535.1|18528.6|18520.6|96
1715097000000|2024-05-07 15:50:00|18537.1|18529.1|18531.1|18523.1|18542.1|18534.1|18528.1|18520.1|83
1715097300000|2024-05-07 15:55:00|18530.6|18522.6|18528.6|18520.6|18532.6|18524.6|18524.1|18516.1|59
1715097600000|2024-05-07 16:00:00|18527.6|18519.6|18531.1|18523.1|18535.1|18527.1|18526.6|18518.6|47
1715097900000|2024-05-07 16:05:00|18531.6|18523.6|18533.6|18525.6|18541.1|18533.1|18530.6|18522.6|31
1715098200000|2024-05-07 16:10:00|18532.6|18524.6|18525.6|18517.6|18532.6|18524.6|18525.1|18517.1|62
1715098500000|2024-05-07 16:15:00|18525.1|18517.1|18518.6|18510.6|18526.1|18518.1|18517.1|18509.1|55
1715098800000|2024-05-07 16:20:00|18519.1|18511.1|18527.1|18519.1|18527.1|18519.1|18511.6|18503.6|51
1715099100000|2024-05-07 16:25:00|18526.6|18518.6|18518.6|18510.6|18527.1|18519.1|18517.1|18509.1|28
1715099400000|2024-05-07 16:30:00|18519.1|18511.1|18513.1|18505.1|18521.1|18513.1|18512.6|18504.6|21
1715099700000|2024-05-07 16:35:00|18512.6|18504.6|18517.6|18509.6|18517.6|18509.6|18510.1|18502.1|44
1715100000000|2024-05-07 16:40:00|18517.1|18509.1|18511.1|18503.1|18519.1|18511.1|18510.6|18502.6|37
1715100300000|2024-05-07 16:45:00|18510.6|18502.6|18504.1|18496.1|18511.1|18503.1|18500.1|18492.1|43
1715100600000|2024-05-07 16:50:00|18504.6|18496.6|18506.1|18498.1|18506.1|18498.1|18501.1|18493.1|40
1715100900000|2024-05-07 16:55:00|18506.6|18498.6|18509.6|18501.6|18510.1|18502.1|18503.6|18495.6|14
1715101200000|2024-05-07 17:00:00|18510.1|18502.1|18509.1|18501.1|18515.6|18507.6|18508.6|18500.6|7
1715101500000|2024-05-07 17:05:00|18508.6|18500.6|18510.1|18502.1|18513.1|18505.1|18507.1|18499.1|27
1715101800000|2024-05-07 17:10:00|18509.6|18501.6|18512.1|18504.1|18515.1|18507.1|18509.6|18501.6|10
1715102100000|2024-05-07 17:15:00|18512.6|18504.6|18512.1|18504.1|18515.6|18507.6|18508.6|18500.6|26
1715102400000|2024-05-07 17:20:00|18511.6|18503.6|18523.6|18515.6|18526.1|18518.1|18508.1|18500.1|24
1715102700000|2024-05-07 17:25:00|18524.1|18516.1|18527.6|18519.6|18528.6|18520.6|18520.6|18512.6|63
1715103000000|2024-05-07 17:30:00|18528.1|18520.1|18524.1|18516.1|18531.1|18523.1|18523.1|18515.1|61
1715103300000|2024-05-07 17:35:00|18523.6|18515.6|18523.6|18515.6|18528.1|18520.1|18521.1|18513.1|28
1715103600000|2024-05-07 17:40:00|18523.1|18515.1|18524.1|18516.1|18524.1|18516.1|18520.1|18512.1|43
1715103900000|2024-05-07 17:45:00|18524.6|18516.6|18511.6|18503.6|18524.6|18516.6|18510.6|18502.6|22
1715104200000|2024-05-07 17:50:00|18511.1|18503.1|18509.6|18501.6|18515.1|18507.1|18509.1|18501.1|27
1715104500000|2024-05-07 17:55:00|18509.1|18501.1|18495.1|18487.1|18509.6|18501.6|18494.1|18486.1|64
1715104800000|2024-05-07 18:00:00|18494.6|18486.6|18496.6|18488.6|18498.1|18490.1|18491.6|18483.6|104
1715105100000|2024-05-07 18:05:00|18496.1|18488.1|18491.1|18483.1|18498.6|18490.6|18489.1|18481.1|34
1715105400000|2024-05-07 18:10:00|18490.6|18482.6|18496.6|18488.6|18496.6|18488.6|18488.6|18480.6|31
1715105700000|2024-05-07 18:15:00|18496.1|18488.1|18488.6|18480.6|18496.1|18488.1|18488.1|18480.1|35
1715106000000|2024-05-07 18:20:00|18489.1|18481.1|18488.1|18480.1|18494.1|18486.1|18488.1|18480.1|30
1715106300000|2024-05-07 18:25:00|18488.6|18480.6|18490.1|18482.1|18491.1|18483.1|18486.6|18478.6|20
1715106600000|2024-05-07 18:30:00|18491.6|18483.6|18482.6|18474.6|18493.1|18485.1|18480.1|18472.1|85
1715106900000|2024-05-07 18:35:00|18482.1|18474.1|18477.1|18469.1|18485.6|18477.6|18477.1|18469.1|45
1715107200000|2024-05-07 18:40:00|18476.6|18468.6|18489.1|18481.1|18491.1|18483.1|18476.1|18468.1|44
1715107500000|2024-05-07 18:45:00|18488.6|18480.6|18489.1|18481.1|18492.6|18484.6|18487.6|18479.6|27
1715107800000|2024-05-07 18:50:00|18489.6|18481.6|18486.6|18478.6|18492.6|18484.6|18486.1|18478.1|131
1715108100000|2024-05-07 18:55:00|18486.1|18478.1|18504.1|18474.1|18504.1|18483.1|18477.6|18469.6|73
1715108400000|2024-05-07 19:00:00|18504.2|18474.2|18501.2|18471.2|18506.5|18476.5|18500.3|18470.3|0
1715108700000|2024-05-07 19:05:00|18501.1|18471.1|18504.8|18474.8|18504.9|18474.9|18498.4|18468.4|0
1715109000000|2024-05-07 19:10:00|18504.9|18474.9|18502.3|18472.3|18507.7|18477.7|18499.3|18469.3|0
1715109300000|2024-05-07 19:15:00|18502.2|18472.2|18501.3|18471.3|18506.8|18476.8|18500.9|18470.9|0
1715109600000|2024-05-07 19:20:00|18498.8|18468.8|18501.4|18471.4|18510.4|18480.4|18498.4|18468.4|0
1715109900000|2024-05-07 19:25:00|18501.6|18471.6|18505.7|18475.7|18510.8|18480.8|18501.3|18471.3|0
1715110200000|2024-05-07 19:30:00|18505.8|18475.8|18494.8|18464.8|18507.9|18477.9|18494.8|18464.8|0
1715110500000|2024-05-07 19:35:00|18494.9|18464.9|18501.1|18471.1|18506.1|18476.1|18494.8|18464.8|0
1715110800000|2024-05-07 19:40:00|18501.2|18471.2|18500.8|18470.8|18501.5|18471.5|18497.1|18467.1|0
1715111100000|2024-05-07 19:45:00|18500.9|18470.9|18509.8|18479.8|18509.8|18479.8|18500.9|18470.9|0
1715111400000|2024-05-07 19:50:00|18510.4|18480.4|18519.1|18489.1|18521.3|18491.3|18510.2|18480.2|0
1715111700000|2024-05-07 19:55:00|18519.3|18489.3|18512|18482|18522.9|18492.9|18504.6|18474.6|0
1715112000000|2024-05-07 20:00:00|18511.7|18481.7|18513.4|18483.4|18514|18484|18507.6|18477.6|0
1715112300000|2024-05-07 20:05:00|18514.5|18484.5|18517.5|18487.5|18518.7|18488.7|18514.5|18484.5|0
1715112600000|2024-05-07 20:10:00|18518|18488|18518|18488|18518.6|18488.6|18515.7|18485.7|0
1715112900000|2024-05-07 20:15:00|18518.5|18488.5|18514.4|18484.4|18518.6|18488.6|18513.9|18483.9|0
1715113200000|2024-05-07 20:20:00|18514.9|18484.9|18515.9|18485.9|18516.5|18486.5|18514.8|18484.8|0
1715113500000|2024-05-07 20:25:00|18515.3|18485.3|18513.9|18483.9|18515.3|18485.3|18513.5|18483.5|0
1715113800000|2024-05-07 20:30:00|18513.6|18483.6|18514.8|18484.8|18515.5|18485.5|18513.3|18483.3|0
1715114100000|2024-05-07 20:35:00|18514.6|18484.6|18514.9|18484.9|18515.5|18485.5|18514.3|18484.3|0
1715114400000|2024-05-07 20:40:00|18515.1|18485.1|18514.9|18484.9|18515.2|18485.2|18514.3|18484.3|0
1715114700000|2024-05-07 20:45:00|18514.4|18484.4|18514.2|18484.2|18515.4|18485.4|18513.7|18483.7|0
1715115000000|2024-05-07 20:50:00|18513.7|18483.7|18509.6|18479.6|18513.7|18483.7|18509.6|18479.6|0
1715115300000|2024-05-07 20:55:00|18509.1|18479.1|18509.8|18479.8|18511.9|18481.9|18508.4|18478.4|0
1715115600000|2024-05-07 21:00:00|18511.5|18481.5|18509.8|18479.8|18511.7|18481.7|18509.8|18479.8|0
1715115900000|2024-05-07 21:05:00|18510.3|18480.3|18510.1|18480.1|18510.4|18480.4|18509.9|18479.9|0
1715116200000|2024-05-07 21:10:00|18510.2|18480.2|18510.8|18480.8|18512.4|18482.4|18510.2|18480.2|0
1715116500000|2024-05-07 21:15:00|18510.7|18480.7|18510.2|18480.2|18510.7|18480.7|18510.2|18480.2|0
1715116800000|2024-05-07 21:20:00|18509.6|18479.6|18509|18479|18509.6|18479.6|18508.2|18478.2|0
1715117100000|2024-05-07 21:25:00|18508.9|18478.9|18508.9|18478.9|18508.9|18478.9|18508.9|18478.9|0
1715117400000|2024-05-07 21:30:00|18508.6|18478.6|18508.9|18478.9|18509.4|18479.4|18508.5|18478.5|0
1715117700000|2024-05-07 21:35:00|18509|18479|18509.3|18479.3|18509.4|18479.4|18508.8|18478.8|0
1715118000000|2024-05-07 21:40:00|18509.8|18479.8|18509.6|18479.6|18509.8|18479.8|18509.6|18479.6|0
1715118300000|2024-05-07 21:45:00|18510|18480|18509.6|18479.6|18510.1|18480.1|18509.6|18479.6|0
1715118600000|2024-05-07 21:50:00|18510|18480|18509.1|18479.1|18510.8|18480.8|18509.1|18479.1|0
1715118900000|2024-05-07 21:55:00|18509|18479|18510.2|18480.2|18510.2|18480.2|18509|18479|0
1715119200000|2024-05-07 22:00:00|18508.8|18478.8|18505.7|18475.7|18510.4|18480.4|18504.6|18474.6|0
1715119500000|2024-05-07 22:05:00|18506|18476|18502.6|18472.6|18506.6|18476.6|18501.4|18471.4|0
1715119800000|2024-05-07 22:10:00|18502.8|18472.8|18504.2|18474.2|18504.2|18474.2|18501.3|18471.3|0
1715120100000|2024-05-07 22:15:00|18504.4|18474.4|18504.8|18474.8|18505.4|18475.4|18504.2|18474.2|0
1715120400000|2024-05-07 22:20:00|18505.3|18475.3|18542.1|18512.1|18552.1|18522.1|18505.3|18475.3|0
1715120700000|2024-05-07 22:25:00|18546.9|18516.9|18549.2|18519.2|18549.2|18519.2|18546.9|18516.9|0
1715121000000|2024-05-07 22:30:00|18549.4|18519.4|18551.5|18521.5|18551.5|18521.5|18549.2|18519.2|0
1715121300000|2024-05-07 22:35:00|18552|18522|18539.8|18509.8|18552.1|18522.1|18538.2|18508.2|0
1715121600000|2024-05-07 22:40:00|18540.3|18510.3|18538.6|18508.6|18540.7|18510.7|18538|18508|0
1715121900000|2024-05-07 22:45:00|18538.4|18508.4|18539.5|18509.5|18540.7|18510.7|18537.7|18507.7|0
1715122200000|2024-05-07 22:50:00|18539.7|18509.7|18541.3|18511.3|18541.8|18511.8|18539.5|18509.5|0
1715122500000|2024-05-07 22:55:00|18541.5|18511.5|18541.8|18511.8|18541.8|18511.8|18540.7|18510.7|0
1715122800000|2024-05-07 23:00:00|18541.3|18511.3|18539.5|18509.5|18542.4|18512.4|18539.5|18509.5|0
1715123100000|2024-05-07 23:05:00|18540|18510|18543.6|18513.6|18544.2|18514.2|18540|18510|0
1715123400000|2024-05-07 23:10:00|18543.8|18513.8|18543|18513|18544.8|18514.8|18542.8|18512.8|0
1715123700000|2024-05-07 23:15:00|18543.3|18513.3|18543.6|18513.6|18544.8|18514.8|18542.4|18512.4|0
1715124000000|2024-05-07 23:20:00|18544.1|18514.1|18545.6|18515.6|18546.3|18516.3|18543.6|18513.6|0
1715124300000|2024-05-07 23:25:00|18546.1|18516.1|18543.3|18513.3|18546.2|18516.2|18542.7|18512.7|0
1715124600000|2024-05-07 23:30:00|18543|18513|18542.1|18512.1|18543.3|18513.3|18542.1|18512.1|0
1715124900000|2024-05-07 23:35:00|18541.9|18511.9|18542.6|18512.6|18543.2|18513.2|18540.4|18510.4|0
1715125200000|2024-05-07 23:40:00|18543.1|18513.1|18542.5|18512.5|18543.2|18513.2|18542|18512|0
1715125500000|2024-05-07 23:45:00|18542.2|18512.2|18542.3|18512.3|18542.5|18512.5|18541.3|18511.3|0
1715125800000|2024-05-07 23:50:00|18541.8|18511.8|18543.5|18513.5|18544.7|18514.7|18541.7|18511.7|0
1715126100000|2024-05-07 23:55:00|18558.2|18528.2|18556.9|18526.9|18558.4|18528.4|18556.2|18526.2|0
1715126400000|2024-05-08 00:00:00|18557.5|18527.5|18557.5|18527.5|18561.5|18531.5|18557.3|18527.3|0
1715126700000|2024-05-08 00:05:00|18557.4|18527.4|18555.6|18525.6|18558|18528|18553.3|18523.3|0
1715127000000|2024-05-08 00:10:00|18555.1|18525.1|18551.6|18521.6|18555.4|18525.4|18550.4|18520.4|0
1715127300000|2024-05-08 00:15:00|18551.3|18521.3|18552.7|18522.7|18553.2|18523.2|18550.4|18520.4|0
1715127600000|2024-05-08 00:20:00|18552.6|18522.6|18551.7|18521.7|18553|18523|18550.6|18520.6|0
1715127900000|2024-05-08 00:25:00|18551.1|18521.1|18550.4|18520.4|18551.7|18521.7|18550.1|18520.1|0
1715128200000|2024-05-08 00:30:00|18550.9|18520.9|18549.9|18519.9|18552|18522|18549.4|18519.4|0
1715128500000|2024-05-08 00:35:00|18549.6|18519.6|18550.4|18520.4|18550.4|18520.4|18548.8|18518.8|0
1715128800000|2024-05-08 00:40:00|18550.9|18520.9|18550.1|18520.1|18550.9|18520.9|18549.5|18519.5|0
1715129100000|2024-05-08 00:45:00|18550.6|18520.6|18539.8|18509.8|18550.6|18520.6|18539|18509|0
1715129400000|2024-05-08 00:50:00|18539.3|18509.3|18530.6|18500.6|18541.1|18511.1|18530.6|18500.6|0
1715129700000|2024-05-08 00:55:00|18530.1|18500.1|18526.6|18496.6|18531.6|18501.6|18526.6|18496.6|0
1715130000000|2024-05-08 01:00:00|18526.1|18496.1|18524.5|18494.5|18526.6|18496.6|18524|18494|0
1715130300000|2024-05-08 01:05:00|18524.3|18494.3|18524.8|18494.8|18525.6|18495.6|18520.1|18490.1|0
1715130600000|2024-05-08 01:10:00|18525.1|18495.1|18516.6|18486.6|18526.1|18496.1|18515.6|18485.6|0
1715130900000|2024-05-08 01:15:00|18508.1|18503.1|18539.6|18534.6|18549.1|18544.1|18508.1|18503.1|2452
1715131200000|2024-05-08 01:20:00|18540.1|18535.1|18534.5|18529.5|18570|18565|18525.6|18520.6|1531
1715131500000|2024-05-08 01:25:00|18535|18530|18537.5|18532.5|18555|18550|18530.5|18525.5|740
1715131800000|2024-05-08 01:30:00|18538|18533|18498|18493|18561|18556|18463|18458|4530
1715132100000|2024-05-08 01:35:00|18496.5|18491.5|18506.5|18501.5|18510|18505|18453.5|18448.5|2678
1715132400000|2024-05-08 01:40:00|18507.5|18502.5|18598.5|18593.5|18604|18599|18506|18501|4516
1715132700000|2024-05-08 01:45:00|18599.5|18594.5|18631|18626|18634|18629|18571.5|18566.5|3691
1715133000000|2024-05-08 01:50:00|18630.5|18625.5|18587|18582|18635|18630|18569.5|18564.5|1998
1715133300000|2024-05-08 01:55:00|18586.5|18581.5|18591|18586|18618|18613|18574|18569|1684
1715133600000|2024-05-08 02:00:00|18589.5|18584.5|18534.5|18529.5|18607|18602|18521.5|18516.5|3302
1715133900000|2024-05-08 02:05:00|18534|18529|18520.5|18515.5|18553.5|18548.5|18518.5|18513.5|1948
1715134200000|2024-05-08 02:10:00|18521.5|18516.5|18571.5|18566.5|18572|18567|18520|18515|1892
1715134500000|2024-05-08 02:15:00|18573|18568|18541.5|18536.5|18578|18573|18538.5|18533.5|1233
1715134800000|2024-05-08 02:20:00|18542.5|18537.5|18594.5|18589.5|18597.5|18592.5|18539|18534|1290
1715135100000|2024-05-08 02:25:00|18594|18589|18577|18572|18602.5|18597.5|18561.5|18556.5|1121
1715135400000|2024-05-08 02:30:00|18577.5|18572.5|18603.5|18598.5|18613.5|18608.5|18565|18560|1766
1715135700000|2024-05-08 02:35:00|18601|18596|18585.5|18580.5|18608.5|18603.5|18578|18573|946
1715136000000|2024-05-08 02:40:00|18585|18580|18590.5|18585.5|18590.5|18585.5|18549|18544|1263
1715136300000|2024-05-08 02:45:00|18591|18586|18581.5|18576.5|18609|18604|18572.5|18567.5|1127
1715136600000|2024-05-08 02:50:00|18581|18576|18568.5|18563.5|18597|18592|18564.5|18559.5|889
1715136900000|2024-05-08 02:55:00|18568|18563|18582.5|18577.5|18587.5|18582.5|18564|18559|512
1715137200000|2024-05-08 03:00:00|18583.5|18578.5|18575|18570|18596|18591|18567.5|18562.5|707
1715137500000|2024-05-08 03:05:00|18574.5|18569.5|18518.5|18513.5|18574.5|18569.5|18516|18511|1535
1715137800000|2024-05-08 03:10:00|18519.5|18514.5|18540.5|18535.5|18548.5|18543.5|18513|18508|962
1715138100000|2024-05-08 03:15:00|18541|18536|18533.5|18528.5|18557|18552|18531|18526|774
1715138400000|2024-05-08 03:20:00|18533|18528|18513|18508|18542.5|18537.5|18510|18505|893
1715138700000|2024-05-08 03:25:00|18514.5|18509.5|18470.5|18465.5|18516.5|18511.5|18466|18461|2006
1715139000000|2024-05-08 03:30:00|18471.5|18466.5|18461|18456|18477.5|18472.5|18458|18453|1396
1715139300000|2024-05-08 03:35:00|18460.5|18455.5|18499.5|18494.5|18500|18495|18460|18455|1075
1715139600000|2024-05-08 03:40:00|18500|18495|18498.5|18493.5|18500.5|18495.5|18484|18479|732
1715139900000|2024-05-08 03:45:00|18499|18494|18481.5|18476.5|18499|18494|18476.5|18471.5|599
1715140200000|2024-05-08 03:50:00|18481|18476|18459|18454|18482|18477|18459|18454|560
1715140500000|2024-05-08 03:55:00|18458.5|18453.5|18439.5|18434.5|18459|18454|18414.5|18409.5|1973
1715140800000|2024-05-08 04:00:00|18453.5|18423.5|18456.6|18426.6|18456.6|18426.6|18452.3|18422.3|0
1715141100000|2024-05-08 04:05:00|18456.4|18426.4|18457.3|18427.3|18457.3|18427.3|18455.9|18425.9|0
1715141400000|2024-05-08 04:10:00|18457|18427|18458.4|18428.4|18458.7|18428.7|18455.7|18425.7|0
1715141700000|2024-05-08 04:15:00|18459|18429|18458.9|18428.9|18459.4|18429.4|18458.5|18428.5|0
1715142000000|2024-05-08 04:20:00|18458.3|18428.3|18458.3|18428.3|18458.3|18428.3|18458.3|18428.3|0
1715142300000|2024-05-08 04:25:00|18458.9|18428.9|18458.8|18428.8|18459.1|18429.1|18458.1|18428.1|0
1715142600000|2024-05-08 04:30:00|18458.3|18428.3|18454.9|18424.9|18458.8|18428.8|18454.9|18424.9|0
1715142900000|2024-05-08 04:35:00|18454.7|18424.7|18456.6|18426.6|18457.1|18427.1|18454.7|18424.7|0
1715143200000|2024-05-08 04:40:00|18457.1|18427.1|18457.9|18427.9|18457.9|18427.9|18456.8|18426.8|0
1715143500000|2024-05-08 04:45:00|18457.3|18427.3|18458.4|18428.4|18458.4|18428.4|18457.3|18427.3|0
1715143800000|2024-05-08 04:50:00|18457.9|18427.9|18458.4|18428.4|18458.9|18428.9|18457.9|18427.9|0
1715144100000|2024-05-08 04:55:00|18457.9|18427.9|18456.2|18426.2|18457.9|18427.9|18455.3|18425.3|0
1715144400000|2024-05-08 05:00:00|18455.7|18425.7|18421.5|18416.5|18455.7|18435|18408.5|18403.5|1901
1715144700000|2024-05-08 05:05:00|18422.5|18417.5|18450.5|18445.5|18467.5|18462.5|18421|18416|1231
1715145000000|2024-05-08 05:10:00|18450|18445|18435.5|18430.5|18460.5|18455.5|18430.5|18425.5|761
1715145300000|2024-05-08 05:15:00|18434.5|18429.5|18443.5|18438.5|18455|18450|18432.5|18427.5|524
1715145600000|2024-05-08 05:20:00|18444|18439|18402.5|18397.5|18449|18444|18398|18393|857
1715145900000|2024-05-08 05:25:00|18401.5|18396.5|18405.5|18400.5|18419|18414|18401|18396|872
1715146200000|2024-05-08 05:30:00|18405|18400|18400|18395|18417|18412|18391|18386|982
1715146500000|2024-05-08 05:35:00|18401|18396|18406.5|18401.5|18415.5|18410.5|18400.5|18395.5|614
1715146800000|2024-05-08 05:40:00|18405.5|18400.5|18430.5|18425.5|18433.5|18428.5|18405.5|18400.5|846
1715147100000|2024-05-08 05:45:00|18431|18426|18399.5|18394.5|18431|18426|18392|18387|644
1715147400000|2024-05-08 05:50:00|18400.5|18395.5|18394|18389|18404.5|18399.5|18376.5|18371.5|1095
1715147700000|2024-05-08 05:55:00|18393.5|18388.5|18365|18360|18393.5|18388.5|18364|18359|1136
1715148000000|2024-05-08 06:00:00|18364.5|18359.5|18362.5|18357.5|18378.5|18373.5|18358|18353|1589
1715148300000|2024-05-08 06:05:00|18362|18357|18358|18353|18379.5|18374.5|18355|18350|787
1715148600000|2024-05-08 06:10:00|18358.5|18353.5|18351.5|18346.5|18369|18364|18348.5|18343.5|783
1715148900000|2024-05-08 06:15:00|18351|18346|18342.5|18337.5|18355.5|18350.5|18331.5|18326.5|1331
1715149200000|2024-05-08 06:20:00|18343.5|18338.5|18338.5|18333.5|18344|18339|18320.5|18315.5|1328
1715149500000|2024-05-08 06:25:00|18339|18334|18363.5|18358.5|18363.5|18358.5|18338.5|18333.5|1295
1715149800000|2024-05-08 06:30:00|18364|18359|18376.5|18371.5|18393.5|18388.5|18363.5|18358.5|1361
1715150100000|2024-05-08 06:35:00|18377|18372|18369.5|18364.5|18378.5|18373.5|18363|18358|696
1715150400000|2024-05-08 06:40:00|18370|18365|18370.5|18365.5|18377.5|18372.5|18361.5|18356.5|1343
1715150700000|2024-05-08 06:45:00|18371|18366|18379|18374|18385.5|18380.5|18366|18361|1233
1715151000000|2024-05-08 06:50:00|18378.5|18373.5|18350.5|18345.5|18384|18379|18348.5|18343.5|1151
1715151300000|2024-05-08 06:55:00|18352|18347|18349.5|18344.5|18362|18357|18346.5|18341.5|814
1715151600000|2024-05-08 07:00:00|18349|18344|18363.5|18358.5|18369|18364|18347.5|18342.5|1313
1715151900000|2024-05-08 07:05:00|18364|18359|18362.5|18357.5|18376.5|18371.5|18362|18357|746
1715152200000|2024-05-08 07:10:00|18362|18357|18343|18338|18371.5|18366.5|18341.5|18336.5|628
1715152500000|2024-05-08 07:15:00|18344|18339|18344.5|18339.5|18353|18348|18343|18338|412
1715152800000|2024-05-08 07:20:00|18345|18340|18344|18339|18352.5|18347.5|18342|18337|514
1715153100000|2024-05-08 07:25:00|18343|18338|18341|18336|18350|18345|18336|18331|688
1715153400000|2024-05-08 07:30:00|18340.5|18335.5|18358.5|18353.5|18361|18356|18339|18334|952
1715153700000|2024-05-08 07:35:00|18359|18354|18349.5|18344.5|18362|18357|18334|18329|743
1715154000000|2024-05-08 07:40:00|18349|18344|18357|18352|18359.5|18354.5|18342|18337|614
1715154300000|2024-05-08 07:45:00|18357.5|18352.5|18345.5|18340.5|18365.5|18360.5|18345|18340|1116
1715154600000|2024-05-08 07:50:00|18347|18342|18347.5|18342.5|18353.5|18348.5|18340|18335|918
1715154900000|2024-05-08 07:55:00|18348|18343|18351|18346|18354|18349|18343.5|18338.5|1177
1715155200000|2024-05-08 08:00:00|18296.4|18291.4|18279.4|18274.4|18298.4|18293.4|18278.9|18273.9|1164
1715155500000|2024-05-08 08:05:00|18277.4|18272.4|18276.9|18271.9|18284.4|18279.4|18263.4|18258.4|1824
1715155800000|2024-05-08 08:10:00|18278.4|18273.4|18266.9|18261.9|18281.4|18276.4|18264.4|18259.4|867
1715156100000|2024-05-08 08:15:00|18267.9|18262.9|18263.9|18258.9|18274.9|18269.9|18261.9|18256.9|577
1715156400000|2024-05-08 08:20:00|18264.4|18259.4|18268.9|18263.9|18269.9|18264.9|18258.9|18253.9|551
1715156700000|2024-05-08 08:25:00|18269.4|18264.4|18258.9|18253.9|18277.4|18272.4|18253.4|18248.4|1101
1715157000000|2024-05-08 08:30:00|18270.6|18240.6|18268.7|18238.7|18271.2|18241.2|18265.8|18235.8|0
1715157300000|2024-05-08 08:35:00|18268.2|18238.2|18269.7|18239.7|18273.3|18243.3|18265.4|18235.4|247
1715157600000|2024-05-08 08:40:00|18269.2|18239.2|18266|18236|18269.4|18239.4|18266|18236|0
1715157900000|2024-05-08 08:45:00|18266.5|18236.5|18272.9|18242.9|18274.1|18244.1|18266.5|18236.5|0
1715158200000|2024-05-08 08:50:00|18272.4|18242.4|18273.5|18243.5|18275.2|18245.2|18272.4|18242.4|0
1715158500000|2024-05-08 08:55:00|18273.2|18243.2|18275.3|18245.3|18276.6|18246.6|18270.4|18240.4|0
1715158800000|2024-05-08 09:00:00|18275|18245|18278.8|18248.8|18279.2|18249.2|18274.2|18244.2|0
1715159100000|2024-05-08 09:05:00|18278.3|18248.3|18281.3|18251.3|18283.2|18253.2|18278.1|18248.1|0
1715159400000|2024-05-08 09:10:00|18281|18251|18282.7|18252.7|18283.1|18253.1|18280.3|18250.3|0
1715159700000|2024-05-08 09:15:00|18255.4|18247.4|18263.4|18255.4|18268.9|18260.9|18241.4|18233.4|381
1715160000000|2024-05-08 09:20:00|18263.9|18255.9|18251.4|18243.4|18264.4|18256.4|18250.9|18242.9|75
1715160300000|2024-05-08 09:25:00|18250.9|18242.9|18253.9|18245.9|18257.4|18249.4|18233.4|18225.4|276
1715160600000|2024-05-08 09:30:00|18254.4|18246.4|18255.9|18247.9|18258.9|18250.9|18249.9|18241.9|97
1715160900000|2024-05-08 09:35:00|18255.4|18247.4|18257.4|18249.4|18261.4|18253.4|18251.4|18243.4|111
1715161200000|2024-05-08 09:40:00|18256.9|18248.9|18256.4|18248.4|18259.9|18251.9|18252.9|18244.9|95
1715161500000|2024-05-08 09:45:00|18256.9|18248.9|18274.9|18266.9|18275.9|18267.9|18253.4|18245.4|129
1715161800000|2024-05-08 09:50:00|18275.4|18267.4|18267.4|18259.4|18275.4|18267.4|18262.4|18254.4|62
1715162100000|2024-05-08 09:55:00|18267.9|18259.9|18257.4|18249.4|18267.9|18259.9|18246.4|18238.4|125
1715162400000|2024-05-08 10:00:00|18259.4|18251.4|18261.4|18253.4|18268.4|18260.4|18243.4|18235.4|160
1715162700000|2024-05-08 10:05:00|18261.9|18253.9|18251.4|18243.4|18264.4|18256.4|18250.4|18242.4|70
1715163000000|2024-05-08 10:10:00|18251.9|18243.9|18247.9|18239.9|18251.9|18243.9|18244.9|18236.9|62
1715163300000|2024-05-08 10:15:00|18247.4|18239.4|18241.9|18233.9|18251.9|18243.9|18231.9|18223.9|181
1715163600000|2024-05-08 10:20:00|18242.9|18234.9|18242.9|18234.9|18242.9|18234.9|18238.4|18230.4|47
1715163900000|2024-05-08 10:25:00|18243.4|18235.4|18247.4|18239.4|18250.4|18242.4|18242.9|18234.9|41
1715164200000|2024-05-08 10:30:00|18247.9|18239.9|18242.9|18234.9|18249.4|18241.4|18242.4|18234.4|67
1715164500000|2024-05-08 10:35:00|18240.9|18232.9|18239.4|18231.4|18240.9|18232.9|18233.4|18225.4|97
1715164800000|2024-05-08 10:40:00|18238.9|18230.9|18239.4|18231.4|18241.4|18233.4|18236.9|18228.9|50
1715165100000|2024-05-08 10:45:00|18238.9|18230.9|18246.4|18238.4|18248.4|18240.4|18237.9|18229.9|42
1715165400000|2024-05-08 10:50:00|18246.9|18238.9|18248.4|18240.4|18251.9|18243.9|18246.4|18238.4|43
1715165700000|2024-05-08 10:55:00|18247.9|18239.9|18232.4|18224.4|18247.9|18239.9|18220.4|18212.4|273
1715166000000|2024-05-08 11:00:00|18232.9|18224.9|18231.9|18223.9|18239.4|18231.4|18225.4|18217.4|67
1715166300000|2024-05-08 11:05:00|18232.4|18224.4|18215.4|18207.4|18232.9|18224.9|18210.9|18202.9|236
1715166600000|2024-05-08 11:10:00|18214.9|18206.9|18218.9|18210.9|18225.4|18217.4|18213.9|18205.9|151
1715166900000|2024-05-08 11:15:00|18217.9|18209.9|18205.9|18197.9|18223.9|18215.9|18205.4|18197.4|123
1715167200000|2024-05-08 11:20:00|18205.4|18197.4|18203.9|18195.9|18207.9|18199.9|18198.9|18190.9|98
1715167500000|2024-05-08 11:25:00|18204.4|18196.4|18196.9|18188.9|18208.9|18200.9|18196.4|18188.4|52
1715167800000|2024-05-08 11:30:00|18197.4|18189.4|18200.4|18192.4|18200.9|18192.9|18192.9|18184.9|93
1715168100000|2024-05-08 11:35:00|18199.9|18191.9|18195.4|18187.4|18201.9|18193.9|18191.9|18183.9|57
1715168400000|2024-05-08 11:40:00|18194.9|18186.9|18203.4|18195.4|18203.4|18195.4|18194.9|18186.9|75
1715168700000|2024-05-08 11:45:00|18203.9|18195.9|18205.9|18197.9|18209.9|18201.9|18201.9|18193.9|43
1715169000000|2024-05-08 11:50:00|18205.4|18197.4|18203.4|18195.4|18208.4|18200.4|18202.4|18194.4|38
1715169300000|2024-05-08 11:55:00|18202.9|18194.9|18198.4|18190.4|18205.4|18197.4|18197.9|18189.9|68
1715169600000|2024-05-08 12:00:00|18197.9|18189.9|18202.9|18194.9|18207.4|18199.4|18194.4|18186.4|64
1715169900000|2024-05-08 12:05:00|18202.4|18194.4|18197.4|18189.4|18202.4|18194.4|18179.9|18171.9|254
1715170200000|2024-05-08 12:10:00|18196.9|18188.9|18185.9|18177.9|18197.4|18189.4|18183.9|18175.9|168
1715170500000|2024-05-08 12:15:00|18185.4|18177.4|18190.9|18182.9|18194.4|18186.4|18182.9|18174.9|97
1715170800000|2024-05-08 12:20:00|18191.4|18183.4|18195.9|18187.9|18198.4|18190.4|18184.4|18176.4|82
1715171100000|2024-05-08 12:25:00|18196.4|18188.4|18196.4|18188.4|18201.9|18193.9|18195.4|18187.4|92
1715171400000|2024-05-08 12:30:00|18195.9|18187.9|18199.4|18191.4|18201.9|18193.9|18194.9|18186.9|86
1715171700000|2024-05-08 12:35:00|18198.9|18190.9|18192.4|18184.4|18199.4|18191.4|18188.9|18180.9|50
1715172000000|2024-05-08 12:40:00|18191.9|18183.9|18203.9|18195.9|18205.4|18197.4|18190.9|18182.9|84
1715172300000|2024-05-08 12:45:00|18204.4|18196.4|18206.9|18198.9|18208.4|18200.4|18201.4|18193.4|96
1715172600000|2024-05-08 12:50:00|18205.9|18197.9|18207.9|18199.9|18209.9|18201.9|18203.4|18195.4|70
1715172900000|2024-05-08 12:55:00|18207.4|18199.4|18211.9|18203.9|18211.9|18203.9|18205.9|18197.9|60
1715173200000|2024-05-08 13:00:00|18211.4|18203.4|18218.9|18210.9|18220.4|18212.4|18209.9|18201.9|152
1715173500000|2024-05-08 13:05:00|18218.4|18210.4|18212.9|18204.9|18219.9|18211.9|18211.4|18203.4|96
1715173800000|2024-05-08 13:10:00|18212.4|18204.4|18211.4|18203.4|18218.4|18210.4|18206.4|18198.4|176
1715174100000|2024-05-08 13:15:00|18210.4|18202.4|18205.9|18197.9|18211.4|18203.4|18202.4|18194.4|109
1715174400000|2024-05-08 13:20:00|18206.4|18198.4|18198.4|18190.4|18207.9|18199.9|18197.9|18189.9|81
1715174700000|2024-05-08 13:25:00|18198.9|18190.9|18201.4|18193.4|18202.9|18194.9|18194.9|18186.9|109
1715175000000|2024-05-08 13:30:00|18200.9|18192.9|18217.4|18209.4|18222.4|18214.4|18190.4|18182.4|669
1715175300000|2024-05-08 13:35:00|18217.9|18209.9|18224.4|18216.4|18224.9|18216.9|18200.9|18192.9|252
1715175600000|2024-05-08 13:40:00|18224.9|18216.9|18236.9|18228.9|18237.9|18229.9|18213.9|18205.9|252
1715175900000|2024-05-08 13:45:00|18236.4|18228.4|18252.9|18244.9|18258.9|18250.9|18220.9|18212.9|412
1715176200000|2024-05-08 13:50:00|18253.4|18245.4|18251.9|18243.9|18256.9|18248.9|18240.9|18232.9|224
1715176500000|2024-05-08 13:55:00|18251.4|18243.4|18273.9|18265.9|18276.4|18268.4|18249.9|18241.9|284
1715176800000|2024-05-08 14:00:00|18275.4|18267.4|18311.9|18303.9|18311.9|18303.9|18274.4|18266.4|622
1715177100000|2024-05-08 14:05:00|18311.4|18303.4|18300.9|18292.9|18311.4|18303.4|18284.9|18276.9|239
1715177400000|2024-05-08 14:10:00|18300.4|18292.4|18296.4|18288.4|18303.4|18295.4|18278.9|18270.9|185
1715177700000|2024-05-08 14:15:00|18296.9|18288.9|18296.4|18288.4|18302.9|18294.9|18290.4|18282.4|160
1715178000000|2024-05-08 14:20:00|18296.9|18288.9|18300.4|18292.4|18307.4|18299.4|18293.4|18285.4|143
1715178300000|2024-05-08 14:25:00|18300.9|18292.9|18313.4|18305.4|18316.4|18308.4|18298.4|18290.4|156
1715178600000|2024-05-08 14:30:00|18312.9|18304.9|18307.4|18299.4|18323.9|18315.9|18303.4|18295.4|279
1715178900000|2024-05-08 14:35:00|18307.9|18299.9|18299.4|18291.4|18308.9|18300.9|18296.4|18288.4|118
1715179200000|2024-05-08 14:40:00|18299.9|18291.9|18304.4|18296.4|18310.9|18302.9|18298.9|18290.9|181
1715179500000|2024-05-08 14:45:00|18303.9|18295.9|18303.4|18295.4|18307.9|18299.9|18295.4|18287.4|121
1715179800000|2024-05-08 14:50:00|18302.9|18294.9|18302.4|18294.4|18305.4|18297.4|18296.9|18288.9|79
1715180100000|2024-05-08 14:55:00|18302.9|18294.9|18298.4|18290.4|18303.4|18295.4|18294.4|18286.4|126
1715180400000|2024-05-08 15:00:00|18297.9|18289.9|18288.9|18280.9|18299.4|18291.4|18285.9|18277.9|142
1715180700000|2024-05-08 15:05:00|18287.9|18279.9|18282.4|18274.4|18302.4|18294.4|18281.9|18273.9|174
1715181000000|2024-05-08 15:10:00|18281.9|18273.9|18258.4|18250.4|18282.4|18274.4|18258.4|18250.4|256
1715181300000|2024-05-08 15:15:00|18258.9|18250.9|18267.4|18259.4|18268.9|18260.9|18252.9|18244.9|128
1715181600000|2024-05-08 15:20:00|18267.9|18259.9|18280.4|18272.4|18281.4|18273.4|18267.9|18259.9|99
1715181900000|2024-05-08 15:25:00|18280.9|18272.9|18289.9|18281.9|18292.4|18284.4|18280.9|18272.9|78
1715182200000|2024-05-08 15:30:00|18289.4|18281.4|18295.4|18287.4|18304.9|18296.9|18287.4|18279.4|256
1715182500000|2024-05-08 15:35:00|18295.9|18287.9|18289.4|18281.4|18295.9|18287.9|18282.4|18274.4|143
1715182800000|2024-05-08 15:40:00|18288.9|18280.9|18276.4|18268.4|18288.9|18280.9|18274.4|18266.4|77
1715183100000|2024-05-08 15:45:00|18276.9|18268.9|18286.4|18278.4|18292.4|18284.4|18276.9|18268.9|62
1715183400000|2024-05-08 15:50:00|18285.9|18277.9|18280.9|18272.9|18290.4|18282.4|18277.4|18269.4|58
1715183700000|2024-05-08 15:55:00|18281.4|18273.4|18286.4|18278.4|18290.4|18282.4|18279.4|18271.4|37
1715184000000|2024-05-08 16:00:00|18285.9|18277.9|18284.9|18276.9|18290.4|18282.4|18275.9|18267.9|53
1715184300000|2024-05-08 16:05:00|18285.4|18277.4|18279.9|18271.9|18285.4|18277.4|18277.4|18269.4|30
1715184600000|2024-05-08 16:10:00|18280.4|18272.4|18281.4|18273.4|18282.4|18274.4|18277.9|18269.9|23
1715184900000|2024-05-08 16:15:00|18280.9|18272.9|18289.4|18281.4|18289.9|18281.9|18279.9|18271.9|21
1715185200000|2024-05-08 16:20:00|18289.9|18281.9|18287.4|18279.4|18294.4|18286.4|18285.4|18277.4|41
1715185500000|2024-05-08 16:25:00|18286.9|18278.9|18290.4|18282.4|18298.4|18290.4|18284.4|18276.4|36
1715185800000|2024-05-08 16:30:00|18290.9|18282.9|18297.4|18289.4|18297.9|18289.9|18290.4|18282.4|21
1715186100000|2024-05-08 16:35:00|18296.9|18288.9|18287.4|18279.4|18296.9|18288.9|18283.4|18275.4|37
1715186400000|2024-05-08 16:40:00|18287.9|18279.9|18292.4|18284.4|18293.9|18285.9|18287.9|18279.9|18
1715186700000|2024-05-08 16:45:00|18292.9|18284.9|18301.4|18293.4|18301.9|18293.9|18291.9|18283.9|36
1715187000000|2024-05-08 16:50:00|18300.9|18292.9|18292.4|18284.4|18300.9|18292.9|18292.4|18284.4|36
1715187300000|2024-05-08 16:55:00|18292.9|18284.9|18295.4|18287.4|18296.9|18288.9|18290.9|18282.9|25
1715187600000|2024-05-08 17:00:00|18294.9|18286.9|18289.4|18281.4|18295.4|18287.4|18280.9|18272.9|56
1715187900000|2024-05-08 17:05:00|18288.9|18280.9|18294.4|18286.4|18296.4|18288.4|18288.9|18280.9|30
1715188200000|2024-05-08 17:10:00|18293.9|18285.9|18285.4|18277.4|18293.9|18285.9|18284.4|18276.4|26
1715188500000|2024-05-08 17:15:00|18285.9|18277.9|18290.4|18282.4|18291.4|18283.4|18284.4|18276.4|22
1715188800000|2024-05-08 17:20:00|18289.9|18281.9|18290.9|18282.9|18296.4|18288.4|18285.9|18277.9|18
1715189100000|2024-05-08 17:25:00|18291.4|18283.4|18296.4|18288.4|18296.9|18288.9|18290.9|18282.9|15
1715189400000|2024-05-08 17:30:00|18296.9|18288.9|18299.9|18291.9|18300.4|18292.4|18294.9|18286.9|23
1715189700000|2024-05-08 17:35:00|18299.4|18291.4|18302.4|18294.4|18304.9|18296.9|18298.9|18290.9|25
1715190000000|2024-05-08 17:40:00|18301.9|18293.9|18307.4|18299.4|18307.9|18299.9|18297.9|18289.9|23
1715190300000|2024-05-08 17:45:00|18306.9|18298.9|18313.4|18305.4|18314.9|18306.9|18306.4|18298.4|35
1715190600000|2024-05-08 17:50:00|18312.9|18304.9|18308.4|18300.4|18313.4|18305.4|18305.4|18297.4|36
1715190900000|2024-05-08 17:55:00|18307.9|18299.9|18306.4|18298.4|18309.4|18301.4|18301.4|18293.4|37
1715191200000|2024-05-08 18:00:00|18305.9|18297.9|18305.4|18297.4|18306.9|18298.9|18300.9|18292.9|35
1715191500000|2024-05-08 18:05:00|18305.9|18297.9|18301.9|18293.9|18308.4|18300.4|18301.4|18293.4|47
1715191800000|2024-05-08 18:10:00|18301.4|18293.4|18312.4|18304.4|18312.4|18304.4|18301.4|18293.4|55
1715192100000|2024-05-08 18:15:00|18311.9|18303.9|18311.9|18303.9|18316.4|18308.4|18311.4|18303.4|31
1715192400000|2024-05-08 18:20:00|18311.4|18303.4|18306.9|18298.9|18311.9|18303.9|18305.4|18297.4|26
1715192700000|2024-05-08 18:25:00|18306.4|18298.4|18315.4|18307.4|18315.4|18307.4|18306.4|18298.4|9
1715193000000|2024-05-08 18:30:00|18314.9|18306.9|18313.4|18305.4|18316.9|18308.9|18311.4|18303.4|14
1715193300000|2024-05-08 18:35:00|18312.9|18304.9|18318.4|18310.4|18318.9|18310.9|18310.4|18302.4|23
1715193600000|2024-05-08 18:40:00|18318.9|18310.9|18312.4|18304.4|18318.9|18310.9|18311.4|18303.4|15
1715193900000|2024-05-08 18:45:00|18311.9|18303.9|18317.4|18309.4|18317.4|18309.4|18306.9|18298.9|44
1715194200000|2024-05-08 18:50:00|18316.4|18308.4|18313.9|18305.9|18317.4|18309.4|18310.9|18302.9|70
1715194500000|2024-05-08 18:55:00|18313.4|18305.4|18319.7|18289.7|18319.7|18305.9|18305.4|18289.7|98
1715194800000|2024-05-08 19:00:00|18319.5|18289.5|18323.8|18293.8|18324.4|18294.4|18316.3|18286.3|0
1715195100000|2024-05-08 19:05:00|18323.9|18293.9|18324.6|18294.6|18324.8|18294.8|18323.2|18293.2|0
1715195400000|2024-05-08 19:10:00|18324.8|18294.8|18318.3|18288.3|18324.9|18294.9|18318.3|18288.3|0
1715195700000|2024-05-08 19:15:00|18318.1|18288.1|18322.4|18292.4|18322.6|18292.6|18318|18288|0
1715196000000|2024-05-08 19:20:00|18322.6|18292.6|18331.3|18301.3|18333.8|18303.8|18319.8|18289.8|0
1715196300000|2024-05-08 19:25:00|18331.1|18301.1|18325.6|18295.6|18331.3|18301.3|18325.4|18295.4|0
1715196600000|2024-05-08 19:30:00|18325.4|18295.4|18337.2|18307.2|18337.5|18307.5|18324.7|18294.7|0
1715196900000|2024-05-08 19:35:00|18337.3|18307.3|18355.6|18325.6|18357.1|18327.1|18336.9|18306.9|0
1715197200000|2024-05-08 19:40:00|18355.5|18325.5|18356.2|18326.2|18356.4|18326.4|18350.3|18320.3|0
1715197500000|2024-05-08 19:45:00|18356|18326|18354.7|18324.7|18357.7|18327.7|18354.7|18324.7|0
1715197800000|2024-05-08 19:50:00|18355.1|18325.1|18347|18317|18360.1|18330.1|18346.6|18316.6|0
1715198100000|2024-05-08 19:55:00|18346.7|18316.7|18345.5|18315.5|18355.4|18325.4|18343.9|18313.9|0
1715198400000|2024-05-08 20:00:00|18343.9|18313.9|18340.5|18310.5|18344.3|18314.3|18338.8|18308.8|0
1715198700000|2024-05-08 20:05:00|18340|18310|18340.4|18310.4|18340.5|18310.5|18336.9|18306.9|0
1715199000000|2024-05-08 20:10:00|18339.9|18309.9|18335.8|18305.8|18340.4|18310.4|18335.8|18305.8|0
1715199300000|2024-05-08 20:15:00|18336.3|18306.3|18335.2|18305.2|18336.9|18306.9|18334.6|18304.6|0
1715199600000|2024-05-08 20:20:00|18335.7|18305.7|18337.5|18307.5|18337.5|18307.5|18335.7|18305.7|0
1715199900000|2024-05-08 20:25:00|18337|18307|18348.3|18318.3|18349.7|18319.7|18336.4|18306.4|0
1715200200000|2024-05-08 20:30:00|18347.8|18317.8|18346.3|18316.3|18349.2|18319.2|18346.3|18316.3|0
1715200500000|2024-05-08 20:35:00|18346.9|18316.9|18346.1|18316.1|18347.5|18317.5|18346.1|18316.1|0
1715200800000|2024-05-08 20:40:00|18346.6|18316.6|18347.2|18317.2|18347.8|18317.8|18346.1|18316.1|0
1715201100000|2024-05-08 20:45:00|18347.7|18317.7|18347.6|18317.6|18348.2|18318.2|18346.5|18316.5|0
1715201400000|2024-05-08 20:50:00|18346.1|18316.1|18349.4|18319.4|18349.4|18319.4|18345.9|18315.9|0
1715201700000|2024-05-08 20:55:00|18349.9|18319.9|18349.6|18319.6|18352.3|18322.3|18349.4|18319.4|0
1715202000000|2024-05-08 21:00:00|18350|18320|18349.2|18319.2|18350.3|18320.3|18349|18319|0
1715202300000|2024-05-08 21:05:00|18349.1|18319.1|18350.1|18320.1|18350.6|18320.6|18349.1|18319.1|0
1715202600000|2024-05-08 21:10:00|18349.8|18319.8|18350.1|18320.1|18350.1|18320.1|18349.8|18319.8|0
1715202900000|2024-05-08 21:15:00|18350.4|18320.4|18350.1|18320.1|18350.4|18320.4|18350|18320|0
1715203200000|2024-05-08 21:20:00|18350.2|18320.2|18350|18320|18350.2|18320.2|18350|18320|0
1715203500000|2024-05-08 21:25:00|18349.7|18319.7|18349.6|18319.6|18349.7|18319.7|18348.7|18318.7|0
1715203800000|2024-05-08 21:30:00|18348.6|18318.6|18346.8|18316.8|18348.6|18318.6|18346.8|18316.8|0
1715204100000|2024-05-08 21:35:00|18346.9|18316.9|18346.5|18316.5|18346.9|18316.9|18345.9|18315.9|0
1715204400000|2024-05-08 21:40:00|18346.6|18316.6|18347.4|18317.4|18347.5|18317.5|18346.5|18316.5|0
1715204700000|2024-05-08 21:45:00|18347.3|18317.3|18347.1|18317.1|18347.3|18317.3|18346.3|18316.3|0
1715205000000|2024-05-08 21:50:00|18347.2|18317.2|18347.4|18317.4|18347.7|18317.7|18347|18317|0
1715205300000|2024-05-08 21:55:00|18347.6|18317.6|18347.1|18317.1|18347.7|18317.7|18346.7|18316.7|0
1715205600000|2024-05-08 22:00:00|18348.3|18318.3|18348|18318|18349|18319|18345.5|18315.5|0
1715205900000|2024-05-08 22:05:00|18348.2|18318.2|18349.2|18319.2|18349.7|18319.7|18348|18318|0
1715206200000|2024-05-08 22:10:00|18349.7|18319.7|18350.9|18320.9|18351.4|18321.4|18349.2|18319.2|0
1715206500000|2024-05-08 22:15:00|18350.3|18320.3|18352|18322|18352|18322|18350.3|18320.3|0
1715206800000|2024-05-08 22:20:00|18351.5|18321.5|18353.8|18323.8|18353.8|18323.8|18351.4|18321.4|0
1715207100000|2024-05-08 22:25:00|18353.2|18323.2|18355.6|18325.6|18355.6|18325.6|18352.6|18322.6|0
1715207400000|2024-05-08 22:30:00|18355.9|18325.9|18353.9|18323.9|18356.2|18326.2|18353.3|18323.3|0
1715207700000|2024-05-08 22:35:00|18353.4|18323.4|18355.4|18325.4|18356.3|18326.3|18353.3|18323.3|0
1715208000000|2024-05-08 22:40:00|18354.9|18324.9|18355|18325|18356.2|18326.2|18354.8|18324.8|0
1715208300000|2024-05-08 22:45:00|18355.5|18325.5|18354.4|18324.4|18355.6|18325.6|18354.4|18324.4|0
1715208600000|2024-05-08 22:50:00|18354.9|18324.9|18357.6|18327.6|18357.6|18327.6|18354.4|18324.4|0
1715208900000|2024-05-08 22:55:00|18357.1|18327.1|18357|18327|18357.6|18327.6|18357|18327|0
1715209200000|2024-05-08 23:00:00|18356.5|18326.5|18355.2|18325.2|18357|18327|18354.1|18324.1|0
1715209500000|2024-05-08 23:05:00|18354.9|18324.9|18354.4|18324.4|18355.5|18325.5|18354.3|18324.3|0
1715209800000|2024-05-08 23:10:00|18354.9|18324.9|18353.3|18323.3|18355.6|18325.6|18353.3|18323.3|0
1715210100000|2024-05-08 23:15:00|18353|18323|18353.8|18323.8|18354.4|18324.4|18352.7|18322.7|0
1715210400000|2024-05-08 23:20:00|18354.3|18324.3|18356.1|18326.1|18356.1|18326.1|18354.3|18324.3|0
1715210700000|2024-05-08 23:25:00|18355.6|18325.6|18355.5|18325.5|18356.1|18326.1|18355|18325|0
1715211300000|2024-05-08 23:35:00|18355|18325|18354.5|18324.5|18355.5|18325.5|18353.9|18323.9|0
1715211600000|2024-05-08 23:40:00|18355|18325|18353.3|18323.3|18355|18325|18351.8|18321.8|0
1715211900000|2024-05-08 23:45:00|18352.8|18322.8|18351.8|18321.8|18352.8|18322.8|18351.8|18321.8|0
1715212200000|2024-05-08 23:50:00|18351.3|18321.3|18349.3|18319.3|18351.3|18321.3|18348.7|18318.7|0
1715212500000|2024-05-08 23:55:00|18349.6|18319.6|18349.3|18319.3|18349.9|18319.9|18349.3|18319.3|0
1715212800000|2024-05-09 00:00:00|18349.8|18319.8|18349.7|18319.7|18349.9|18319.9|18346.8|18316.8|0
1715213100000|2024-05-09 00:05:00|18350.2|18320.2|18346.6|18316.6|18350.3|18320.3|18346.6|18316.6|0
1715213400000|2024-05-09 00:10:00|18347.1|18317.1|18344.1|18314.1|18347.1|18317.1|18342.4|18312.4|0
1715213700000|2024-05-09 00:15:00|18345.1|18315.1|18347.8|18317.8|18347.8|18317.8|18345.1|18315.1|0
1715214000000|2024-05-09 00:20:00|18347.7|18317.7|18345.9|18315.9|18347.7|18317.7|18345.6|18315.6|0
1715214300000|2024-05-09 00:25:00|18346.4|18316.4|18345.9|18315.9|18347.4|18317.4|18345.4|18315.4|0
1715214600000|2024-05-09 00:30:00|18346.4|18316.4|18347.9|18317.9|18347.9|18317.9|18346.4|18316.4|0
1715214900000|2024-05-09 00:35:00|18347.4|18317.4|18348.7|18318.7|18350|18320|18347.4|18317.4|0
1715215200000|2024-05-09 00:40:00|18349.2|18319.2|18347.8|18317.8|18349.2|18319.2|18347|18317|0
1715215500000|2024-05-09 00:45:00|18348.3|18318.3|18349.1|18319.1|18349.6|18319.6|18347.5|18317.5|0
1715215800000|2024-05-09 00:50:00|18349.3|18319.3|18350.9|18320.9|18350.9|18320.9|18349.1|18319.1|0
1715216100000|2024-05-09 00:55:00|18351.1|18321.1|18347.8|18317.8|18351.1|18321.1|18347.8|18317.8|0
1715216400000|2024-05-09 01:00:00|18348.3|18318.3|18348.5|18318.5|18349.2|18319.2|18348|18318|0
1715216700000|2024-05-09 01:05:00|18348.4|18318.4|18346|18316|18349.3|18319.3|18346|18316|0
1715217000000|2024-05-09 01:10:00|18346.5|18316.5|18347.5|18317.5|18347.5|18317.5|18345.4|18315.4|0
1715217300000|2024-05-09 01:15:00|18347|18317|18327.4|18322.4|18378.9|18373.9|18315.9|18310.9|2273
1715217600000|2024-05-09 01:20:00|18326.4|18321.4|18328.4|18323.4|18340.9|18335.9|18302.4|18297.4|1127
1715217900000|2024-05-09 01:25:00|18327.4|18322.4|18335.9|18330.9|18339.9|18334.9|18323.9|18318.9|570
1715218200000|2024-05-09 01:30:00|18328.9|18323.9|18354.9|18349.9|18369.4|18364.4|18291.9|18286.9|4364
1715218500000|2024-05-09 01:35:00|18356.9|18351.9|18352.4|18347.4|18361.9|18356.9|18333.4|18328.4|1627
1715218800000|2024-05-09 01:40:00|18352.9|18347.9|18415.4|18410.4|18430.9|18425.9|18349.4|18344.4|3925
1715219100000|2024-05-09 01:45:00|18415.9|18410.9|18397.4|18392.4|18417.9|18412.9|18372.4|18367.4|2235
1715219400000|2024-05-09 01:50:00|18395.9|18390.9|18445.9|18440.9|18448.9|18443.9|18391.9|18386.9|2209
1715219700000|2024-05-09 01:55:00|18445.4|18440.4|18447.4|18442.4|18486.4|18481.4|18441.9|18436.9|3032
1715220000000|2024-05-09 02:00:00|18449.4|18444.4|18437.4|18432.4|18459.4|18454.4|18425.9|18420.9|1847
1715220300000|2024-05-09 02:05:00|18438.4|18433.4|18414.9|18409.9|18445.9|18440.9|18401.4|18396.4|1680
1715220600000|2024-05-09 02:10:00|18414.4|18409.4|18443.9|18438.9|18459.4|18454.4|18413.9|18408.9|1519
1715220900000|2024-05-09 02:15:00|18443.4|18438.4|18418.9|18413.9|18460.4|18455.4|18414.4|18409.4|1340
1715221200000|2024-05-09 02:20:00|18419.4|18414.4|18416.4|18411.4|18427.4|18422.4|18408.9|18403.9|1071
1715221500000|2024-05-09 02:25:00|18417.9|18412.9|18384.4|18379.4|18420.9|18415.9|18383.4|18378.4|1334
1715221800000|2024-05-09 02:30:00|18385.4|18380.4|18451.4|18446.4|18455.4|18450.4|18373.9|18368.9|2077
1715222100000|2024-05-09 02:35:00|18449.9|18444.9|18469.9|18464.9|18478.4|18473.4|18433.9|18428.9|1780
1715222400000|2024-05-09 02:40:00|18469.4|18464.4|18449.9|18444.9|18476.9|18471.9|18431.4|18426.4|1399
1715222700000|2024-05-09 02:45:00|18450.9|18445.9|18424.9|18419.9|18455.9|18450.9|18414.4|18409.4|1066
1715223000000|2024-05-09 02:50:00|18425.4|18420.4|18445.4|18440.4|18445.4|18440.4|18409.9|18404.9|1034
1715223300000|2024-05-09 02:55:00|18446.4|18441.4|18470.9|18465.9|18473.9|18468.9|18433.4|18428.4|1334
1715223600000|2024-05-09 03:00:00|18471.9|18466.9|18459.4|18454.4|18476.4|18471.4|18448.4|18443.4|1063
1715223900000|2024-05-09 03:05:00|18459.9|18454.9|18495.4|18490.4|18497.9|18492.9|18446.9|18441.9|1729
1715224200000|2024-05-09 03:10:00|18494.4|18489.4|18503.9|18498.9|18512.4|18507.4|18470.9|18465.9|1854
1715224500000|2024-05-09 03:15:00|18507.4|18502.4|18532.9|18527.9|18540.4|18535.4|18505.9|18500.9|2270
1715224800000|2024-05-09 03:20:00|18533.9|18528.9|18527.9|18522.9|18555.4|18550.4|18526.9|18521.9|1957
1715225100000|2024-05-09 03:25:00|18529.4|18524.4|18555.9|18550.9|18557.9|18552.9|18518.4|18513.4|1476
1715225400000|2024-05-09 03:30:00|18556.4|18551.4|18544.1|18539.1|18560.9|18555.9|18539.1|18534.1|1590
1715225700000|2024-05-09 03:35:00|18545.1|18540.1|18573.6|18568.6|18574.6|18569.6|18535.1|18530.1|1649
1715226000000|2024-05-09 03:40:00|18572.6|18567.6|18556.6|18551.6|18573.1|18568.1|18549.1|18544.1|1275
1715226300000|2024-05-09 03:45:00|18555.1|18550.1|18565.1|18560.1|18571.1|18566.1|18541.6|18536.6|1252
1715226600000|2024-05-09 03:50:00|18564.1|18559.1|18554.1|18549.1|18565.1|18560.1|18543.1|18538.1|835
1715226900000|2024-05-09 03:55:00|18554.6|18549.6|18559.1|18554.1|18562.1|18557.1|18548.1|18543.1|533
1715227200000|2024-05-09 04:00:00|18572.6|18542.6|18575|18545|18575.6|18545.6|18572.6|18542.6|3
1715227500000|2024-05-09 04:05:00|18575.1|18545.1|18574.4|18544.4|18575.2|18545.2|18574.4|18544.4|0
1715227800000|2024-05-09 04:10:00|18574.7|18544.7|18574.2|18544.2|18574.7|18544.7|18573.8|18543.8|0
1715228100000|2024-05-09 04:15:00|18573.9|18543.9|18574.8|18544.8|18575.5|18545.5|18573.1|18543.1|0
1715228400000|2024-05-09 04:20:00|18574.6|18544.6|18569.4|18539.4|18574.6|18544.6|18569.3|18539.3|0
1715228700000|2024-05-09 04:25:00|18568.8|18538.8|18565.7|18535.7|18568.8|18538.8|18565.7|18535.7|0
1715229000000|2024-05-09 04:30:00|18566.2|18536.2|18567.8|18537.8|18568.3|18538.3|18566.2|18536.2|0
1715229300000|2024-05-09 04:35:00|18568.1|18538.1|18567.6|18537.6|18568.5|18538.5|18567.3|18537.3|0
1715229600000|2024-05-09 04:40:00|18567|18537|18554|18524|18567.6|18537.6|18552|18522|0
1715229900000|2024-05-09 04:45:00|18554.1|18524.1|18553.3|18523.3|18554.2|18524.2|18553.3|18523.3|0
1715230200000|2024-05-09 04:50:00|18552.7|18522.7|18553.8|18523.8|18554.6|18524.6|18552.7|18522.7|0
1715230500000|2024-05-09 04:55:00|18554.3|18524.3|18551.7|18521.7|18555.4|18525.4|18551.6|18521.6|0
1715230800000|2024-05-09 05:00:00|18551.2|18521.2|18535.1|18530.1|18565.1|18560.1|18532.1|18521.2|1544
1715231100000|2024-05-09 05:05:00|18534.6|18529.6|18533.1|18528.1|18536.1|18531.1|18501.1|18496.1|1442
1715231400000|2024-05-09 05:10:00|18533.6|18528.6|18531.1|18526.1|18544.6|18539.6|18523.1|18518.1|880
1715231700000|2024-05-09 05:15:00|18530.6|18525.6|18539.1|18534.1|18549.6|18544.6|18522.1|18517.1|820
1715232000000|2024-05-09 05:20:00|18538.6|18533.6|18547.1|18542.1|18553.6|18548.6|18523.1|18518.1|1026
1715232300000|2024-05-09 05:25:00|18546.6|18541.6|18527.1|18522.1|18552.6|18547.6|18522.6|18517.6|830
1715232600000|2024-05-09 05:30:00|18526.6|18521.6|18544.1|18539.1|18549.6|18544.6|18519.6|18514.6|647
1715232900000|2024-05-09 05:35:00|18544.6|18539.6|18549.1|18544.1|18563.1|18558.1|18543.6|18538.6|935
1715233200000|2024-05-09 05:40:00|18549.6|18544.6|18557.1|18552.1|18560.6|18555.6|18544.6|18539.6|579
1715233500000|2024-05-09 05:45:00|18558.1|18553.1|18564.6|18559.6|18587.1|18582.1|18547.6|18542.6|1280
1715233800000|2024-05-09 05:50:00|18565.1|18560.1|18557.6|18552.6|18569.6|18564.6|18548.1|18543.1|734
1715234100000|2024-05-09 05:55:00|18556.6|18551.6|18530.6|18525.6|18560.1|18555.1|18530.1|18525.1|1013
1715234400000|2024-05-09 06:00:00|18531.1|18526.1|18518.1|18513.1|18532.6|18527.6|18504.6|18499.6|1506
1715234700000|2024-05-09 06:05:00|18517.6|18512.6|18536.6|18531.6|18536.6|18531.6|18504.1|18499.1|1109
1715235000000|2024-05-09 06:10:00|18537.1|18532.1|18527.1|18522.1|18544.6|18539.6|18520.1|18515.1|736
1715235300000|2024-05-09 06:15:00|18526.6|18521.6|18525.1|18520.1|18538.1|18533.1|18515.1|18510.1|909
1715235600000|2024-05-09 06:20:00|18524.6|18519.6|18546.1|18541.1|18548.1|18543.1|18520.6|18515.6|745
1715235900000|2024-05-09 06:25:00|18546.6|18541.6|18537.1|18532.1|18547.1|18542.1|18533.1|18528.1|588
1715236200000|2024-05-09 06:30:00|18536.6|18531.6|18541.6|18536.6|18551.1|18546.1|18535.6|18530.6|675
1715236500000|2024-05-09 06:35:00|18542.6|18537.6|18538.1|18533.1|18544.6|18539.6|18528.6|18523.6|627
1715236800000|2024-05-09 06:40:00|18537.6|18532.6|18539.6|18534.6|18549.1|18544.1|18523.6|18518.6|814
1715237100000|2024-05-09 06:45:00|18540.1|18535.1|18537.1|18532.1|18544.6|18539.6|18534.1|18529.1|450
1715237400000|2024-05-09 06:50:00|18536.6|18531.6|18546.1|18541.1|18550.6|18545.6|18529.6|18524.6|892
1715237700000|2024-05-09 06:55:00|18546.6|18541.6|18533.6|18528.6|18546.6|18541.6|18533.1|18528.1|571
1715238000000|2024-05-09 07:00:00|18535.1|18530.1|18533.1|18528.1|18537.1|18532.1|18514.6|18509.6|711
1715238300000|2024-05-09 07:05:00|18533.6|18528.6|18542.6|18537.6|18545.6|18540.6|18530.6|18525.6|526
1715238600000|2024-05-09 07:10:00|18542.1|18537.1|18550.1|18545.1|18559.1|18554.1|18535.6|18530.6|762
1715238900000|2024-05-09 07:15:00|18550.6|18545.6|18554.6|18549.6|18556.6|18551.6|18540.6|18535.6|544
1715239200000|2024-05-09 07:20:00|18554.1|18549.1|18548.6|18543.6|18559.6|18554.6|18542.6|18537.6|689
1715239500000|2024-05-09 07:25:00|18549.1|18544.1|18547.6|18542.6|18553.6|18548.6|18545.1|18540.1|556
1715239800000|2024-05-09 07:30:00|18547.1|18542.1|18544.1|18539.1|18550.6|18545.6|18534.1|18529.1|767
1715240100000|2024-05-09 07:35:00|18544.6|18539.6|18539.1|18534.1|18544.6|18539.6|18536.1|18531.1|731
1715240400000|2024-05-09 07:40:00|18539.6|18534.6|18545.6|18540.6|18550.1|18545.1|18527.6|18522.6|1447
1715240700000|2024-05-09 07:45:00|18546.6|18541.6|18541.6|18536.6|18552.1|18547.1|18539.6|18534.6|1318
1715241000000|2024-05-09 07:50:00|18542.6|18537.6|18546.1|18541.1|18549.1|18544.1|18536.6|18531.6|1149
1715241300000|2024-05-09 07:55:00|18547.6|18542.6|18559.6|18554.6|18559.6|18554.6|18544.1|18539.1|1416
1715241600000|2024-05-09 08:00:00|18560.6|18555.6|18541.6|18536.6|18561.1|18556.1|18541.6|18536.6|1186
1715241900000|2024-05-09 08:05:00|18544.1|18539.1|18565.1|18560.1|18565.1|18560.1|18534.6|18529.6|1265
1715242200000|2024-05-09 08:10:00|18566.1|18561.1|18567.1|18562.1|18573.1|18568.1|18552.6|18547.6|1358
1715242500000|2024-05-09 08:15:00|18568.1|18563.1|18565.6|18560.6|18581.6|18576.6|18561.6|18556.6|874
1715242800000|2024-05-09 08:20:00|18564.6|18559.6|18559.1|18554.1|18569.1|18564.1|18557.6|18552.6|580
1715243100000|2024-05-09 08:25:00|18559.6|18554.6|18550.1|18545.1|18562.6|18557.6|18546.6|18541.6|1255
1715243400000|2024-05-09 08:30:00|18561.1|18531.1|18556.7|18526.7|18561.1|18531.1|18555.1|18525.1|417
1715243700000|2024-05-09 08:35:00|18556.4|18526.4|18554.3|18524.3|18556.7|18526.7|18551.8|18521.8|0
1715244000000|2024-05-09 08:40:00|18554|18524|18554.8|18524.8|18555.6|18525.6|18553.2|18523.2|0
1715244300000|2024-05-09 08:45:00|18554.5|18524.5|18553.8|18523.8|18555.6|18525.6|18553|18523|0
1715244600000|2024-05-09 08:50:00|18553.5|18523.5|18553.4|18523.4|18554.9|18524.9|18552.3|18522.3|0
1715244900000|2024-05-09 08:55:00|18553.9|18523.9|18553.8|18523.8|18555|18525|18552.6|18522.6|0
1715245200000|2024-05-09 09:00:00|18553.2|18523.2|18554.3|18524.3|18555.1|18525.1|18552.7|18522.7|0
1715245500000|2024-05-09 09:05:00|18554.5|18524.5|18556.8|18526.8|18558.9|18528.9|18554.3|18524.3|0
1715245800000|2024-05-09 09:10:00|18557.4|18527.4|18561.8|18531.8|18563.9|18533.9|18556.8|18526.8|0
1715246100000|2024-05-09 09:15:00|18540.6|18532.6|18545.1|18537.1|18553.6|18545.6|18528.1|18520.1|360
1715246400000|2024-05-09 09:20:00|18546.6|18538.6|18538.6|18530.6|18557.6|18549.6|18537.6|18529.6|100
1715246700000|2024-05-09 09:25:00|18539.1|18531.1|18544.6|18536.6|18548.1|18540.1|18537.6|18529.6|63
1715247000000|2024-05-09 09:30:00|18546.6|18538.6|18554.1|18546.1|18559.1|18551.1|18546.6|18538.6|127
1715247300000|2024-05-09 09:35:00|18553.6|18545.6|18560.6|18552.6|18560.6|18552.6|18549.6|18541.6|145
1715247600000|2024-05-09 09:40:00|18561.1|18553.1|18586.6|18578.6|18598.1|18590.1|18561.1|18553.1|435
1715247900000|2024-05-09 09:45:00|18586.1|18578.1|18583.1|18575.1|18588.1|18580.1|18573.1|18565.1|96
1715248200000|2024-05-09 09:50:00|18582.6|18574.6|18592.1|18584.1|18594.1|18586.1|18577.6|18569.6|77
1715248500000|2024-05-09 09:55:00|18591.6|18583.6|18597.1|18589.1|18603.6|18595.6|18588.6|18580.6|239
1715248800000|2024-05-09 10:00:00|18597.6|18589.6|18610.6|18602.6|18614.1|18606.1|18596.6|18588.6|225
1715249100000|2024-05-09 10:05:00|18611.1|18603.1|18619.6|18611.6|18620.6|18612.6|18607.1|18599.1|162
1715249400000|2024-05-09 10:10:00|18620.6|18612.6|18624.1|18616.1|18708.1|18700.1|18613.1|18605.1|1511
1715249700000|2024-05-09 10:15:00|18623.6|18615.6|18624.6|18616.6|18632.1|18624.1|18607.1|18599.1|239
1715250000000|2024-05-09 10:20:00|18625.1|18617.1|18608.6|18600.6|18626.1|18618.1|18607.1|18599.1|187
1715250300000|2024-05-09 10:25:00|18610.1|18602.1|18615.1|18607.1|18622.1|18614.1|18607.1|18599.1|185
1715250600000|2024-05-09 10:30:00|18614.6|18606.6|18637.1|18629.1|18637.1|18629.1|18610.6|18602.6|135
1715250900000|2024-05-09 10:35:00|18638.1|18630.1|18645.6|18637.6|18647.1|18639.1|18625.6|18617.6|164
1715251200000|2024-05-09 10:40:00|18646.1|18638.1|18640.6|18632.6|18646.6|18638.6|18628.1|18620.1|76
1715251500000|2024-05-09 10:45:00|18640.1|18632.1|18634.6|18626.6|18640.1|18632.1|18629.1|18621.1|74
1715251800000|2024-05-09 10:50:00|18634.1|18626.1|18636.1|18628.1|18641.1|18633.1|18628.1|18620.1|81
1715252100000|2024-05-09 10:55:00|18636.6|18628.6|18632.1|18624.1|18640.6|18632.6|18628.1|18620.1|75
1715252400000|2024-05-09 11:00:00|18631.6|18623.6|18636.1|18628.1|18636.1|18628.1|18625.6|18617.6|78
1715252700000|2024-05-09 11:05:00|18635.6|18627.6|18621.1|18613.1|18637.6|18629.6|18620.6|18612.6|110
1715253000000|2024-05-09 11:10:00|18622.1|18614.1|18628.6|18620.6|18629.6|18621.6|18614.1|18606.1|82
1715253300000|2024-05-09 11:15:00|18629.1|18621.1|18623.6|18615.6|18629.6|18621.6|18618.6|18610.6|72
1715253600000|2024-05-09 11:20:00|18624.1|18616.1|18619.6|18611.6|18624.1|18616.1|18615.1|18607.1|66
1715253900000|2024-05-09 11:25:00|18619.1|18611.1|18612.1|18604.1|18619.1|18611.1|18608.1|18600.1|86
1715254200000|2024-05-09 11:30:00|18611.6|18603.6|18604.1|18596.1|18615.1|18607.1|18601.6|18593.6|112
1715254500000|2024-05-09 11:35:00|18603.6|18595.6|18612.1|18604.1|18616.1|18608.1|18602.6|18594.6|101
1715254800000|2024-05-09 11:40:00|18611.6|18603.6|18619.6|18611.6|18620.6|18612.6|18609.6|18601.6|41
1715255100000|2024-05-09 11:45:00|18619.1|18611.1|18628.1|18620.1|18628.1|18620.1|18615.1|18607.1|100
1715255400000|2024-05-09 11:50:00|18627.6|18619.6|18624.1|18616.1|18631.1|18623.1|18620.6|18612.6|59
1715255700000|2024-05-09 11:55:00|18623.6|18615.6|18628.1|18620.1|18629.6|18621.6|18622.1|18614.1|98
1715256000000|2024-05-09 12:00:00|18627.6|18619.6|18620.6|18612.6|18629.1|18621.1|18614.1|18606.1|96
1715256300000|2024-05-09 12:05:00|18620.1|18612.1|18612.6|18604.6|18625.6|18617.6|18612.1|18604.1|69
1715256600000|2024-05-09 12:10:00|18612.1|18604.1|18610.1|18602.1|18613.1|18605.1|18605.1|18597.1|105
1715256900000|2024-05-09 12:15:00|18609.6|18601.6|18628.6|18620.6|18633.1|18625.1|18608.1|18600.1|131
1715257200000|2024-05-09 12:20:00|18627.6|18619.6|18637.6|18629.6|18646.1|18638.1|18626.6|18618.6|157
1715257500000|2024-05-09 12:25:00|18638.1|18630.1|18640.1|18632.1|18642.6|18634.6|18635.1|18627.1|111
1715257800000|2024-05-09 12:30:00|18641.1|18633.1|18675.6|18667.6|18694.1|18686.1|18641.1|18633.1|529
1715258100000|2024-05-09 12:35:00|18675.1|18667.1|18689.6|18681.6|18691.1|18683.1|18666.1|18658.1|215
1715258400000|2024-05-09 12:40:00|18689.1|18681.1|18684.1|18676.1|18696.1|18688.1|18684.1|18676.1|177
1715258700000|2024-05-09 12:45:00|18684.6|18676.6|18676.6|18668.6|18691.6|18683.6|18674.6|18666.6|231
1715259000000|2024-05-09 12:50:00|18677.1|18669.1|18674.6|18666.6|18685.1|18677.1|18674.6|18666.6|134
1715259300000|2024-05-09 12:55:00|18674.1|18666.1|18667.6|18659.6|18677.1|18669.1|18664.1|18656.1|176
1715259600000|2024-05-09 13:00:00|18667.1|18659.1|18656.6|18648.6|18672.1|18664.1|18655.6|18647.6|143
1715259900000|2024-05-09 13:05:00|18656.1|18648.1|18667.1|18659.1|18669.1|18661.1|18654.1|18646.1|144
1715260200000|2024-05-09 13:10:00|18666.6|18658.6|18660.6|18652.6|18667.6|18659.6|18657.1|18649.1|108
1715260500000|2024-05-09 13:15:00|18661.1|18653.1|18668.1|18660.1|18671.6|18663.6|18651.1|18643.1|143
1715260800000|2024-05-09 13:20:00|18668.6|18660.6|18675.1|18667.1|18681.1|18673.1|18663.1|18655.1|125
1715261100000|2024-05-09 13:25:00|18674.6|18666.6|18657.1|18649.1|18679.1|18671.1|18654.1|18646.1|254
1715261400000|2024-05-09 13:30:00|18657.6|18649.6|18641.1|18633.1|18694.1|18686.1|18636.1|18628.1|759
1715261700000|2024-05-09 13:35:00|18640.6|18632.6|18605.6|18597.6|18643.1|18635.1|18592.6|18584.6|721
1715262000000|2024-05-09 13:40:00|18606.1|18598.1|18622.1|18614.1|18623.1|18615.1|18598.1|18590.1|381
1715262300000|2024-05-09 13:45:00|18621.6|18613.6|18639.1|18631.1|18647.6|18639.6|18610.1|18602.1|356
1715262600000|2024-05-09 13:50:00|18638.6|18630.6|18625.1|18617.1|18646.1|18638.1|18620.6|18612.6|242
1715262900000|2024-05-09 13:55:00|18624.6|18616.6|18621.6|18613.6|18632.6|18624.6|18618.6|18610.6|123
1715263200000|2024-05-09 14:00:00|18622.1|18614.1|18623.6|18615.6|18642.1|18634.1|18616.6|18608.6|195
1715263500000|2024-05-09 14:05:00|18623.1|18615.1|18624.6|18616.6|18630.1|18622.1|18617.1|18609.1|117
1715263800000|2024-05-09 14:10:00|18624.1|18616.1|18615.1|18607.1|18630.1|18622.1|18612.6|18604.6|154
1715264100000|2024-05-09 14:15:00|18615.6|18607.6|18627.1|18619.1|18630.1|18622.1|18612.6|18604.6|123
1715264400000|2024-05-09 14:20:00|18627.6|18619.6|18654.6|18646.6|18660.6|18652.6|18627.6|18619.6|363
1715264700000|2024-05-09 14:25:00|18655.1|18647.1|18647.6|18639.6|18655.6|18647.6|18646.1|18638.1|153
1715265000000|2024-05-09 14:30:00|18647.1|18639.1|18656.1|18648.1|18657.1|18649.1|18645.6|18637.6|155
1715265300000|2024-05-09 14:35:00|18656.6|18648.6|18665.1|18657.1|18665.6|18657.6|18656.6|18648.6|198
1715265600000|2024-05-09 14:40:00|18665.6|18657.6|18651.6|18643.6|18668.6|18660.6|18651.6|18643.6|291
1715265900000|2024-05-09 14:45:00|18650.6|18642.6|18650.1|18642.1|18660.6|18652.6|18649.6|18641.6|166
1715266200000|2024-05-09 14:50:00|18650.6|18642.6|18648.6|18640.6|18651.1|18643.1|18643.6|18635.6|126
1715266500000|2024-05-09 14:55:00|18649.1|18641.1|18661.6|18653.6|18662.6|18654.6|18644.6|18636.6|72
1715266800000|2024-05-09 15:00:00|18662.1|18654.1|18655.6|18647.6|18663.1|18655.1|18649.1|18641.1|99
1715267100000|2024-05-09 15:05:00|18656.1|18648.1|18662.6|18654.6|18664.1|18656.1|18652.6|18644.6|88
1715267400000|2024-05-09 15:10:00|18663.1|18655.1|18673.6|18665.6|18679.1|18671.1|18662.6|18654.6|169
1715267700000|2024-05-09 15:15:00|18674.1|18666.1|18672.1|18664.1|18679.6|18671.6|18671.1|18663.1|136
1715268000000|2024-05-09 15:20:00|18671.6|18663.6|18658.6|18650.6|18672.6|18664.6|18658.1|18650.1|182
1715268300000|2024-05-09 15:25:00|18658.1|18650.1|18671.6|18663.6|18671.6|18663.6|18657.1|18649.1|135
1715268600000|2024-05-09 15:30:00|18671.1|18663.1|18672.1|18664.1|18676.1|18668.1|18667.6|18659.6|79
1715268900000|2024-05-09 15:35:00|18672.6|18664.6|18673.6|18665.6|18679.6|18671.6|18668.6|18660.6|79
1715269200000|2024-05-09 15:40:00|18674.1|18666.1|18704.1|18696.1|18705.1|18697.1|18673.6|18665.6|341
1715269500000|2024-05-09 15:45:00|18704.6|18696.6|18702.1|18694.1|18706.1|18698.1|18694.6|18686.6|287
1715269800000|2024-05-09 15:50:00|18701.6|18693.6|18693.6|18685.6|18703.1|18695.1|18689.1|18681.1|202
1715270100000|2024-05-09 15:55:00|18693.1|18685.1|18694.1|18686.1|18696.6|18688.6|18690.6|18682.6|94
1715270400000|2024-05-09 16:00:00|18693.6|18685.6|18696.6|18688.6|18696.6|18688.6|18685.6|18677.6|94
1715270700000|2024-05-09 16:05:00|18696.1|18688.1|18693.6|18685.6|18698.6|18690.6|18688.1|18680.1|55
1715271000000|2024-05-09 16:10:00|18694.1|18686.1|18691.1|18683.1|18695.6|18687.6|18682.1|18674.1|56
1715271300000|2024-05-09 16:15:00|18690.6|18682.6|18688.6|18680.6|18694.1|18686.1|18688.6|18680.6|44
1715271600000|2024-05-09 16:20:00|18689.1|18681.1|18690.1|18682.1|18693.1|18685.1|18686.1|18678.1|29
1715271900000|2024-05-09 16:25:00|18689.6|18681.6|18681.6|18673.6|18690.1|18682.1|18678.1|18670.1|74
1715272200000|2024-05-09 16:30:00|18681.1|18673.1|18670.6|18662.6|18681.6|18673.6|18666.1|18658.1|112
1715272500000|2024-05-09 16:35:00|18671.1|18663.1|18668.6|18660.6|18674.1|18666.1|18668.6|18660.6|56
1715272800000|2024-05-09 16:40:00|18669.1|18661.1|18678.6|18670.6|18681.6|18673.6|18668.6|18660.6|73
1715273100000|2024-05-09 16:45:00|18678.1|18670.1|18674.6|18666.6|18678.1|18670.1|18670.1|18662.1|53
1715273400000|2024-05-09 16:50:00|18675.1|18667.1|18678.6|18670.6|18681.1|18673.1|18675.1|18667.1|24
1715273700000|2024-05-09 16:55:00|18678.1|18670.1|18670.6|18662.6|18678.1|18670.1|18670.6|18662.6|39
1715274000000|2024-05-09 17:00:00|18670.1|18662.1|18682.1|18674.1|18686.1|18678.1|18662.1|18654.1|115
1715274300000|2024-05-09 17:05:00|18682.6|18674.6|18679.6|18671.6|18683.1|18675.1|18677.1|18669.1|69
1715274600000|2024-05-09 17:10:00|18679.1|18671.1|18674.1|18666.1|18683.1|18675.1|18674.1|18666.1|45
1715274900000|2024-05-09 17:15:00|18674.6|18666.6|18675.1|18667.1|18678.1|18670.1|18672.6|18664.6|147
1715275200000|2024-05-09 17:20:00|18675.6|18667.6|18671.1|18663.1|18675.6|18667.6|18668.6|18660.6|41
1715275500000|2024-05-09 17:25:00|18671.6|18663.6|18683.6|18675.6|18684.6|18676.6|18671.6|18663.6|91
1715275800000|2024-05-09 17:30:00|18684.1|18676.1|18677.6|18669.6|18684.1|18676.1|18677.6|18669.6|37
1715276100000|2024-05-09 17:35:00|18677.1|18669.1|18675.6|18667.6|18677.1|18669.1|18673.1|18665.1|21
1715276400000|2024-05-09 17:40:00|18675.1|18667.1|18675.1|18667.1|18678.6|18670.6|18672.1|18664.1|22
1715276700000|2024-05-09 17:45:00|18675.6|18667.6|18667.6|18659.6|18676.6|18668.6|18663.6|18655.6|78
1715277000000|2024-05-09 17:50:00|18667.1|18659.1|18686.6|18678.6|18688.6|18680.6|18666.6|18658.6|97
1715277300000|2024-05-09 17:55:00|18687.1|18679.1|18686.1|18678.1|18688.1|18680.1|18683.1|18675.1|39
1715277600000|2024-05-09 18:00:00|18684.6|18676.6|18674.6|18666.6|18685.1|18677.1|18674.1|18666.1|41
1715277900000|2024-05-09 18:05:00|18674.1|18666.1|18679.1|18671.1|18681.1|18673.1|18674.1|18666.1|30
1715278200000|2024-05-09 18:10:00|18679.6|18671.6|18674.1|18666.1|18679.6|18671.6|18670.1|18662.1|35
1715278500000|2024-05-09 18:15:00|18673.6|18665.6|18672.6|18664.6|18674.1|18666.1|18671.1|18663.1|33
1715278800000|2024-05-09 18:20:00|18672.1|18664.1|18673.1|18665.1|18674.6|18666.6|18671.1|18663.1|23
1715279100000|2024-05-09 18:25:00|18673.6|18665.6|18683.6|18675.6|18685.1|18677.1|18673.6|18665.6|90
1715279400000|2024-05-09 18:30:00|18681.6|18673.6|18681.1|18673.1|18682.6|18674.6|18678.6|18670.6|66
1715279700000|2024-05-09 18:35:00|18680.1|18672.1|18679.1|18671.1|18683.1|18675.1|18678.6|18670.6|32
1715280000000|2024-05-09 18:40:00|18679.6|18671.6|18689.6|18681.6|18691.1|18683.1|18679.6|18671.6|117
1715280300000|2024-05-09 18:45:00|18688.1|18680.1|18684.6|18676.6|18691.1|18683.1|18682.6|18674.6|80
1715280600000|2024-05-09 18:50:00|18684.1|18676.1|18686.6|18678.6|18691.1|18683.1|18681.6|18673.6|60
1715280900000|2024-05-09 18:55:00|18686.1|18678.1|18687.5|18657.5|18688.6|18680.6|18675.6|18657.5|148
1715281200000|2024-05-09 19:00:00|18687.6|18657.6|18696.5|18666.5|18696.8|18666.8|18687.6|18657.6|0
1715281500000|2024-05-09 19:05:00|18696.7|18666.7|18696.9|18666.9|18697.8|18667.8|18696.3|18666.3|0
1715281800000|2024-05-09 19:10:00|18696.8|18666.8|18696.3|18666.3|18696.9|18666.9|18695.6|18665.6|0
1715282100000|2024-05-09 19:15:00|18696.2|18666.2|18696.2|18666.2|18696.3|18666.3|18695.3|18665.3|0
1715282400000|2024-05-09 19:20:00|18696.1|18666.1|18696.8|18666.8|18696.8|18666.8|18689.9|18659.9|0
1715282700000|2024-05-09 19:25:00|18696.7|18666.7|18696.5|18666.5|18699.2|18669.2|18696.1|18666.1|0
1715283000000|2024-05-09 19:30:00|18696.4|18666.4|18702.5|18672.5|18702.5|18672.5|18696|18666|0
1715283300000|2024-05-09 19:35:00|18702.6|18672.6|18712.2|18682.2|18713.2|18683.2|18702.1|18672.1|0
1715283600000|2024-05-09 19:40:00|18712.4|18682.4|18711.8|18681.8|18715.7|18685.7|18710.7|18680.7|0
1715283900000|2024-05-09 19:45:00|18711.6|18681.6|18706.5|18676.5|18711.9|18681.9|18706.4|18676.4|0
1715284200000|2024-05-09 19:50:00|18707.2|18677.2|18727.6|18697.6|18730.3|18700.3|18707|18677|0
1715284500000|2024-05-09 19:55:00|18727.3|18697.3|18736.2|18706.2|18736.8|18706.8|18720.1|18690.1|0
1715284800000|2024-05-09 20:00:00|18737.7|18707.7|18727.3|18697.3|18739.6|18709.6|18726.3|18696.3|0
1715285100000|2024-05-09 20:05:00|18727.8|18697.8|18733.9|18703.9|18734.4|18704.4|18727.8|18697.8|0
1715285400000|2024-05-09 20:10:00|18734.4|18704.4|18724.9|18694.9|18736.8|18706.8|18724.9|18694.9|0
1715285700000|2024-05-09 20:15:00|18724.4|18694.4|18725.7|18695.7|18726.3|18696.3|18724.4|18694.4|0
1715286000000|2024-05-09 20:20:00|18725.1|18695.1|18724.7|18694.7|18726.6|18696.6|18724.7|18694.7|0
1715286300000|2024-05-09 20:25:00|18724.2|18694.2|18726.4|18696.4|18726.4|18696.4|18724.1|18694.1|0
1715286600000|2024-05-09 20:30:00|18725.9|18695.9|18724.3|18694.3|18726.4|18696.4|18724.1|18694.1|0
1715286900000|2024-05-09 20:35:00|18723.8|18693.8|18725.6|18695.6|18726.8|18696.8|18723.3|18693.3|0
1715287200000|2024-05-09 20:40:00|18725.9|18695.9|18726.3|18696.3|18726.9|18696.9|18725.1|18695.1|0
1715287500000|2024-05-09 20:45:00|18726.8|18696.8|18725.7|18695.7|18727.5|18697.5|18725.7|18695.7|0
1715287800000|2024-05-09 20:50:00|18725.2|18695.2|18723.9|18693.9|18725.7|18695.7|18723.9|18693.9|0
1715288100000|2024-05-09 20:55:00|18723.4|18693.4|18722.2|18692.2|18724.5|18694.5|18721.4|18691.4|0
1715288400000|2024-05-09 21:00:00|18722|18692|18723.2|18693.2|18723.2|18693.2|18721.6|18691.6|0
1715288700000|2024-05-09 21:05:00|18722.5|18692.5|18724.4|18694.4|18725.5|18695.5|18722.2|18692.2|0
1715289000000|2024-05-09 21:10:00|18724.5|18694.5|18724.4|18694.4|18724.6|18694.6|18724|18694|0
1715289300000|2024-05-09 21:15:00|18724.3|18694.3|18723.9|18693.9|18724.3|18694.3|18723.7|18693.7|0
1715289600000|2024-05-09 21:20:00|18724|18694|18724.1|18694.1|18724.2|18694.2|18724|18694|0
1715289900000|2024-05-09 21:25:00|18724|18694|18724|18694|18724|18694|18724|18694|0
1715290200000|2024-05-09 21:30:00|18723.9|18693.9|18724.1|18694.1|18724.1|18694.1|18723.7|18693.7|0
1715290500000|2024-05-09 21:35:00|18724.2|18694.2|18724.2|18694.2|18724.2|18694.2|18724.2|18694.2|0
1715290800000|2024-05-09 21:40:00|18724.3|18694.3|18724.3|18694.3|18724.3|18694.3|18724.3|18694.3|0
1715291100000|2024-05-09 21:45:00|18724|18694|18723.9|18693.9|18724|18694|18723.9|18693.9|0
1715291400000|2024-05-09 21:50:00|18724.7|18694.7|18725.1|18695.1|18725.1|18695.1|18724.7|18694.7|0
1715291700000|2024-05-09 21:55:00|18725|18695|18726.1|18696.1|18727.3|18697.3|18723.9|18693.9|0
1715292000000|2024-05-09 22:00:00|18724.9|18694.9|18726.3|18696.3|18726.3|18696.3|18721.3|18691.3|0
1715292300000|2024-05-09 22:05:00|18726.6|18696.6|18728.7|18698.7|18728.7|18698.7|18726.3|18696.3|0
1715292600000|2024-05-09 22:10:00|18729.2|18699.2|18729.3|18699.3|18729.3|18699.3|18728.7|18698.7|0
1715292900000|2024-05-09 22:15:00|18729.8|18699.8|18729.3|18699.3|18729.9|18699.9|18728.1|18698.1|0
1715293200000|2024-05-09 22:20:00|18728.8|18698.8|18727.8|18697.8|18729|18699|18727.3|18697.3|0
1715293500000|2024-05-09 22:25:00|18727.5|18697.5|18727.8|18697.8|18728.3|18698.3|18726.9|18696.9|0
1715293800000|2024-05-09 22:30:00|18727.5|18697.5|18728.9|18698.9|18728.9|18698.9|18727.2|18697.2|0
1715294100000|2024-05-09 22:35:00|18729.2|18699.2|18729.6|18699.6|18731.1|18701.1|18728.9|18698.9|0
1715294400000|2024-05-09 22:40:00|18729.4|18699.4|18729.7|18699.7|18730|18700|18727.5|18697.5|0
1715294700000|2024-05-09 22:45:00|18729.5|18699.5|18730|18700|18730.6|18700.6|18728.8|18698.8|0
1715295000000|2024-05-09 22:50:00|18730.9|18700.9|18733.3|18703.3|18733.9|18703.9|18730.9|18700.9|0
1715295300000|2024-05-09 22:55:00|18732.8|18702.8|18731.6|18701.6|18733.8|18703.8|18730.8|18700.8|0
1715295600000|2024-05-09 23:00:00|18732.2|18702.2|18733.4|18703.4|18734.8|18704.8|18731|18701|0
1715295900000|2024-05-09 23:05:00|18733.1|18703.1|18736.7|18706.7|18737.2|18707.2|18733.1|18703.1|0
1715296200000|2024-05-09 23:10:00|18737.2|18707.2|18736.1|18706.1|18738.9|18708.9|18735.8|18705.8|0
1715296500000|2024-05-09 23:15:00|18736.6|18706.6|18736.8|18706.8|18736.8|18706.8|18736.2|18706.2|0
1715296800000|2024-05-09 23:20:00|18736.9|18706.9|18737.8|18707.8|18737.8|18707.8|18736.2|18706.2|0
1715297100000|2024-05-09 23:25:00|18737.5|18707.5|18736.9|18706.9|18738.1|18708.1|18736.3|18706.3|0
1715297400000|2024-05-09 23:30:00|18737.4|18707.4|18735.7|18705.7|18737.5|18707.5|18735.1|18705.1|0
1715297700000|2024-05-09 23:35:00|18735.4|18705.4|18736.3|18706.3|18736.8|18706.8|18735.1|18705.1|0
1715298000000|2024-05-09 23:40:00|18736.8|18706.8|18737.7|18707.7|18738|18708|18736.3|18706.3|0
1715298300000|2024-05-09 23:45:00|18739.6|18709.6|18736.4|18706.4|18740.4|18710.4|18736.3|18706.3|0
1715298600000|2024-05-09 23:50:00|18735.9|18705.9|18734.9|18704.9|18736.7|18706.7|18733.8|18703.8|0
1715298900000|2024-05-09 23:55:00|18735.5|18705.5|18733.6|18703.6|18735.8|18705.8|18733|18703|0
1715299200000|2024-05-10 00:00:00|18733|18703|18732.4|18702.4|18734.7|18704.7|18730.9|18700.9|0
1715299500000|2024-05-10 00:05:00|18732.7|18702.7|18734.2|18704.2|18734.8|18704.8|18732.4|18702.4|0
1715299800000|2024-05-10 00:10:00|18733.8|18703.8|18743.5|18713.5|18743.6|18713.6|18732.6|18702.6|0
1715300100000|2024-05-10 00:15:00|18744.1|18714.1|18745.5|18715.5|18745.5|18715.5|18741.8|18711.8|0
1715300400000|2024-05-10 00:20:00|18746|18716|18744.6|18714.6|18746.3|18716.3|18744.1|18714.1|0
1715300700000|2024-05-10 00:25:00|18744.1|18714.1|18737.7|18707.7|18744.8|18714.8|18736.3|18706.3|0
1715301000000|2024-05-10 00:30:00|18738.2|18708.2|18737.7|18707.7|18739.3|18709.3|18736.4|18706.4|0
1715301300000|2024-05-10 00:35:00|18737.4|18707.4|18741.5|18711.5|18741.5|18711.5|18737.4|18707.4|0
1715301600000|2024-05-10 00:40:00|18742|18712|18748.2|18718.2|18748.4|18718.4|18741.5|18711.5|0
1715301900000|2024-05-10 00:45:00|18748.5|18718.5|18747.5|18717.5|18748.5|18718.5|18747.3|18717.3|0
1715302200000|2024-05-10 00:50:00|18747.3|18717.3|18747.7|18717.7|18749|18719|18746.7|18716.7|0
1715302500000|2024-05-10 00:55:00|18748.3|18718.3|18749.8|18719.8|18749.8|18719.8|18747.7|18717.7|0
1715302800000|2024-05-10 01:00:00|18750.3|18720.3|18741.1|18711.1|18750.3|18720.3|18739|18709|0
1715303100000|2024-05-10 01:05:00|18741.3|18711.3|18740.1|18710.1|18741.9|18711.9|18739.6|18709.6|0
1715303400000|2024-05-10 01:10:00|18739.6|18709.6|18742.7|18712.7|18744|18714|18738.2|18708.2|0
1715303700000|2024-05-10 01:15:00|18742.2|18712.2|18680.4|18675.4|18746.9|18741.9|18659.9|18654.9|3426
1715304000000|2024-05-10 01:20:00|18679.4|18674.4|18648.4|18643.4|18682.4|18677.4|18643.4|18638.4|1842
1715304300000|2024-05-10 01:25:00|18643.4|18638.4|18646.4|18641.4|18663.4|18658.4|18638.4|18633.4|1138
1715304600000|2024-05-10 01:30:00|18646.9|18641.9|18800.9|18795.9|18840.4|18835.4|18646.9|18641.9|9968
1715304900000|2024-05-10 01:35:00|18799.9|18794.9|18796.4|18791.4|18818.4|18813.4|18736.4|18731.4|3870
1715305200000|2024-05-10 01:40:00|18797.4|18792.4|18861.4|18856.4|18874.9|18869.9|18787.9|18782.9|3576
1715305500000|2024-05-10 01:45:00|18860.9|18855.9|18810.4|18805.4|18865.9|18860.9|18807.9|18802.9|2969
1715305800000|2024-05-10 01:50:00|18810.9|18805.9|18736.4|18731.4|18810.9|18805.9|18710.4|18705.4|3904
1715306100000|2024-05-10 01:55:00|18735.9|18730.9|18685.4|18680.4|18744.9|18739.9|18681.4|18676.4|2875
1715306400000|2024-05-10 02:00:00|18684.4|18679.4|18717.4|18712.4|18725.4|18720.4|18676.9|18671.9|2336
1715306700000|2024-05-10 02:05:00|18716.9|18711.9|18712.9|18707.9|18718.4|18713.4|18683.4|18678.4|1535
1715307000000|2024-05-10 02:10:00|18716.4|18711.4|18696.4|18691.4|18721.4|18716.4|18670.9|18665.9|1465
1715307300000|2024-05-10 02:15:00|18696.9|18691.9|18738.4|18733.4|18749.9|18744.9|18696.9|18691.9|1401
1715307600000|2024-05-10 02:20:00|18738.9|18733.9|18756.9|18751.9|18763.4|18758.4|18735.9|18730.9|1397
1715307900000|2024-05-10 02:25:00|18759.9|18754.9|18781.4|18776.4|18790.9|18785.9|18746.9|18741.9|1541
1715308200000|2024-05-10 02:30:00|18783.4|18778.4|18738.4|18733.4|18789.9|18784.9|18736.9|18731.9|1521
1715308500000|2024-05-10 02:35:00|18739.9|18734.9|18757.9|18752.9|18758.9|18753.9|18717.9|18712.9|1442
1715308800000|2024-05-10 02:40:00|18759.4|18754.4|18780.4|18775.4|18783.4|18778.4|18756.4|18751.4|885
1715309100000|2024-05-10 02:45:00|18779.9|18774.9|18816.4|18811.4|18825.9|18820.9|18779.9|18774.9|1856
1715309400000|2024-05-10 02:50:00|18816.9|18811.9|18825.4|18820.4|18837.4|18832.4|18803.9|18798.9|1975
1715309700000|2024-05-10 02:55:00|18824.9|18819.9|18809.4|18804.4|18831.4|18826.4|18802.4|18797.4|1133
1715310000000|2024-05-10 03:00:00|18810.4|18805.4|18845.4|18840.4|18845.4|18840.4|18805.9|18800.9|1231
1715310300000|2024-05-10 03:05:00|18844.9|18839.9|18823.9|18818.9|18861.4|18856.4|18816.4|18811.4|2224
1715310600000|2024-05-10 03:10:00|18824.4|18819.4|18851.4|18846.4|18851.4|18846.4|18820.4|18815.4|1092
1715310900000|2024-05-10 03:15:00|18851.9|18846.9|18809.4|18804.4|18853.9|18848.9|18805.9|18800.9|1076
1715311200000|2024-05-10 03:20:00|18809.9|18804.9|18835.9|18830.9|18841.4|18836.4|18809.9|18804.9|770
1715311500000|2024-05-10 03:25:00|18835.4|18830.4|18836.9|18831.9|18843.4|18838.4|18821.9|18816.9|619
1715311800000|2024-05-10 03:30:00|18836.4|18831.4|18890.4|18885.4|18897.9|18892.9|18836.4|18831.4|2209
1715312100000|2024-05-10 03:35:00|18890.9|18885.9|18874.4|18869.4|18893.4|18888.4|18860.4|18855.4|1558
1715312400000|2024-05-10 03:40:00|18875.9|18870.9|18848.4|18843.4|18881.9|18876.9|18847.4|18842.4|1051
1715312700000|2024-05-10 03:45:00|18848.9|18843.9|18872.4|18867.4|18874.9|18869.9|18839.9|18834.9|982
1715313000000|2024-05-10 03:50:00|18872.9|18867.9|18880.4|18875.4|18882.4|18877.4|18869.9|18864.9|1217
1715313300000|2024-05-10 03:55:00|18880.9|18875.9|18874.9|18869.9|18885.9|18880.9|18870.9|18865.9|1147
1715313600000|2024-05-10 04:00:00|18887.9|18857.9|18889.1|18859.1|18889.3|18859.3|18887.5|18857.5|2
1715313900000|2024-05-10 04:05:00|18889.6|18859.6|18887.7|18857.7|18890.4|18860.4|18886.7|18856.7|0
1715314200000|2024-05-10 04:10:00|18886.7|18856.7|18882.4|18852.4|18886.9|18856.9|18881.9|18851.9|0
1715314500000|2024-05-10 04:15:00|18882.2|18852.2|18883.1|18853.1|18883.2|18853.2|18881.4|18851.4|0
1715314800000|2024-05-10 04:20:00|18883.2|18853.2|18883.7|18853.7|18883.7|18853.7|18882.4|18852.4|0
1715315100000|2024-05-10 04:25:00|18883.2|18853.2|18883.7|18853.7|18883.7|18853.7|18883.2|18853.2|0
1715315400000|2024-05-10 04:30:00|18883.6|18853.6|18887|18857|18887.5|18857.5|18883.6|18853.6|0
1715315700000|2024-05-10 04:35:00|18886.5|18856.5|18885.8|18855.8|18887|18857|18885.5|18855.5|0
1715316000000|2024-05-10 04:40:00|18886|18856|18885.2|18855.2|18886.5|18856.5|18885.2|18855.2|0
1715316300000|2024-05-10 04:45:00|18885.7|18855.7|18886.9|18856.9|18886.9|18856.9|18885.6|18855.6|0
1715316600000|2024-05-10 04:50:00|18886.4|18856.4|18885.9|18855.9|18886.4|18856.4|18885.9|18855.9|0
1715316900000|2024-05-10 04:55:00|18885.3|18855.3|18885.9|18855.9|18886.4|18856.4|18885.3|18855.3|0
1715317200000|2024-05-10 05:00:00|18886.1|18856.1|18946.9|18941.9|18951.4|18946.4|18864.9|18855.9|4475
1715317500000|2024-05-10 05:05:00|18947.4|18942.4|18947.9|18942.9|18954.9|18949.9|18913.9|18908.9|1782
1715317800000|2024-05-10 05:10:00|18948.4|18943.4|18979.4|18974.4|18988.9|18983.9|18945.9|18940.9|2235
1715318100000|2024-05-10 05:15:00|18980.4|18975.4|18975.4|18970.4|18987.4|18982.4|18961.4|18956.4|1363
1715318400000|2024-05-10 05:20:00|18976.4|18971.4|19005.4|19000.4|19006.4|19001.4|18967.4|18962.4|1965
1715318700000|2024-05-10 05:25:00|19004.9|18999.9|18997.4|18992.4|19020.4|19015.4|18988.4|18983.4|2544
1715319000000|2024-05-10 05:30:00|18997.9|18992.9|18980.4|18975.4|19003.9|18998.9|18971.9|18966.9|1736
1715319300000|2024-05-10 05:35:00|18980.9|18975.9|18971.4|18966.4|19000.4|18995.4|18960.4|18955.4|1272
1715319600000|2024-05-10 05:40:00|18971.9|18966.9|18943.4|18938.4|18975.4|18970.4|18939.9|18934.9|1286
1715319900000|2024-05-10 05:45:00|18942.9|18937.9|18964.4|18959.4|18964.4|18959.4|18941.4|18936.4|782
1715320200000|2024-05-10 05:50:00|18964.9|18959.9|18963.4|18958.4|18984.9|18979.9|18962.4|18957.4|911
1715320500000|2024-05-10 05:55:00|18963.9|18958.9|18929.4|18924.4|18969.9|18964.9|18925.4|18920.4|1039
1715320800000|2024-05-10 06:00:00|18929.9|18924.9|18919.4|18914.4|18951.9|18946.9|18915.9|18910.9|1384
1715321100000|2024-05-10 06:05:00|18918.9|18913.9|18936.9|18931.9|18937.4|18932.4|18914.9|18909.9|817
1715321400000|2024-05-10 06:10:00|18937.4|18932.4|18941.4|18936.4|18961.9|18956.9|18934.4|18929.4|1002
1715321700000|2024-05-10 06:15:00|18941.9|18936.9|18960.4|18955.4|18964.9|18959.9|18936.4|18931.4|801
1715322000000|2024-05-10 06:20:00|18960.9|18955.9|18955.4|18950.4|18964.9|18959.9|18943.4|18938.4|560
1715322300000|2024-05-10 06:25:00|18957.4|18952.4|18951.4|18946.4|18961.4|18956.4|18943.9|18938.9|450
1715322600000|2024-05-10 06:30:00|18950.9|18945.9|18965.4|18960.4|18965.9|18960.9|18942.9|18937.9|607
1715322900000|2024-05-10 06:35:00|18965.9|18960.9|18956.4|18951.4|18973.9|18968.9|18953.4|18948.4|1564
1715323200000|2024-05-10 06:40:00|18956.9|18951.9|18960.4|18955.4|18967.9|18962.9|18956.4|18951.4|523
1715323500000|2024-05-10 06:45:00|18960.9|18955.9|18946.9|18941.9|18965.4|18960.4|18941.9|18936.9|657
1715323800000|2024-05-10 06:50:00|18945.9|18940.9|18948.9|18943.9|18955.9|18950.9|18934.4|18929.4|708
1715324100000|2024-05-10 06:55:00|18949.4|18944.4|18964.9|18959.9|18965.9|18960.9|18943.4|18938.4|690
1715324400000|2024-05-10 07:00:00|18965.9|18960.9|18988.9|18983.9|18993.9|18988.9|18964.9|18959.9|1254
1715324700000|2024-05-10 07:05:00|18989.4|18984.4|18986.9|18981.9|18997.4|18992.4|18983.9|18978.9|667
1715325000000|2024-05-10 07:10:00|18988.4|18983.4|18984.4|18979.4|19003.4|18998.4|18982.9|18977.9|1014
1715325300000|2024-05-10 07:15:00|18984.9|18979.9|18997.9|18992.9|18998.4|18993.4|18982.9|18977.9|653
1715325600000|2024-05-10 07:20:00|18998.4|18993.4|18996.4|18991.4|19004.9|18999.9|18992.9|18987.9|781
1715325900000|2024-05-10 07:25:00|18996.9|18991.9|18985.9|18980.9|18996.9|18991.9|18983.9|18978.9|832
1715326200000|2024-05-10 07:30:00|18984.4|18979.4|18990.9|18985.9|18996.9|18991.9|18982.9|18977.9|907
1715326500000|2024-05-10 07:35:00|18991.9|18986.9|19000.4|18995.4|19001.4|18996.4|18988.9|18983.9|671
1715326800000|2024-05-10 07:40:00|19000.9|18995.9|18999.9|18994.9|19004.4|18999.4|18994.9|18989.9|551
1715327100000|2024-05-10 07:45:00|18999.4|18994.4|18989.9|18984.9|18999.4|18994.4|18985.9|18980.9|829
1715327400000|2024-05-10 07:50:00|18989.4|18984.4|18989.9|18984.9|18993.4|18988.4|18984.9|18979.9|847
1715327700000|2024-05-10 07:55:00|18988.9|18983.9|18986.4|18981.4|18993.4|18988.4|18983.4|18978.4|1172
1715328000000|2024-05-10 08:00:00|18985.8|18980.8|18982.3|18977.3|19002.3|18997.3|18980.3|18975.3|1638
1715328300000|2024-05-10 08:05:00|18982.8|18977.8|18988.3|18983.3|18988.3|18983.3|18970.3|18965.3|1574
1715328600000|2024-05-10 08:10:00|18987.8|18982.8|18973.8|18968.8|18987.8|18982.8|18971.8|18966.8|1142
1715328900000|2024-05-10 08:15:00|18971.8|18966.8|18977.8|18972.8|18979.3|18974.3|18970.8|18965.8|600
1715329200000|2024-05-10 08:20:00|18977.3|18972.3|18978.8|18973.8|18992.3|18987.3|18976.8|18971.8|694
1715329500000|2024-05-10 08:25:00|18977.8|18972.8|18982.8|18977.8|18995.8|18990.8|18974.3|18969.3|1383
1715329800000|2024-05-10 08:30:00|19001.3|18971.3|19001|18971|19003.5|18973.5|18998.1|18968.1|583
1715330100000|2024-05-10 08:35:00|19001.5|18971.5|19003.3|18973.3|19004.6|18974.6|19001.5|18971.5|0
1715330400000|2024-05-10 08:40:00|19002.7|18972.7|19007.3|18977.3|19007.3|18977.3|19002.5|18972.5|0
1715330700000|2024-05-10 08:45:00|19007.1|18977.1|19006.9|18976.9|19008.1|18978.1|19005.8|18975.8|0
1715331000000|2024-05-10 08:50:00|19007.1|18977.1|19008.7|18978.7|19008.9|18978.9|19005.9|18975.9|0
1715331300000|2024-05-10 08:55:00|19008.9|18978.9|19024.8|18994.8|19025.6|18995.6|19008.3|18978.3|0
1715331600000|2024-05-10 09:00:00|19024.5|18994.5|19029.4|18999.4|19030.5|19000.5|19023.4|18993.4|0
1715331900000|2024-05-10 09:05:00|19029.9|18999.9|19033.4|19003.4|19033.4|19003.4|19028.3|18998.3|0
1715332200000|2024-05-10 09:10:00|19032.9|19002.9|19033.4|19003.4|19036|19006|19032.9|19002.9|0
1715332500000|2024-05-10 09:15:00|18990.8|18982.8|19004.8|18996.8|19020.3|19012.3|18990.8|18982.8|426
1715332800000|2024-05-10 09:20:00|19005.3|18997.3|19004.3|18996.3|19010.8|19002.8|18998.3|18990.3|254
1715333100000|2024-05-10 09:25:00|19004.8|18996.8|19005.3|18997.3|19007.3|18999.3|18999.8|18991.8|232
1715333400000|2024-05-10 09:30:00|19004.8|18996.8|19020.8|19012.8|19022.3|19014.3|19001.8|18993.8|261
1715333700000|2024-05-10 09:35:00|19021.3|19013.3|19054.8|19046.8|19058.8|19050.8|19016.8|19008.8|766
1715334000000|2024-05-10 09:40:00|19053.8|19045.8|19070.3|19062.3|19073.8|19065.8|19048.8|19040.8|675
1715334300000|2024-05-10 09:45:00|19069.8|19061.8|19067.8|19059.8|19069.8|19061.8|19052.3|19044.3|282
1715334600000|2024-05-10 09:50:00|19067.3|19059.3|19097.8|19089.8|19097.8|19089.8|19066.8|19058.8|409
1715334900000|2024-05-10 09:55:00|19098.3|19090.3|19082.3|19074.3|19098.8|19090.8|19075.8|19067.8|243
1715335200000|2024-05-10 10:00:00|19080.3|19072.3|19051.3|19043.3|19080.3|19072.3|19047.3|19039.3|235
1715335500000|2024-05-10 10:05:00|19051.8|19043.8|19041.3|19033.3|19052.8|19044.8|19039.8|19031.8|104
1715335800000|2024-05-10 10:10:00|19041.8|19033.8|19045.3|19037.3|19047.8|19039.8|19037.8|19029.8|57
1715336100000|2024-05-10 10:15:00|19044.8|19036.8|19047.3|19039.3|19053.3|19045.3|19043.8|19035.8|75
1715336400000|2024-05-10 10:20:00|19046.8|19038.8|19046.8|19038.8|19049.8|19041.8|19039.8|19031.8|63
1715336700000|2024-05-10 10:25:00|19047.3|19039.3|19044.8|19036.8|19047.3|19039.3|19040.8|19032.8|95
1715337000000|2024-05-10 10:30:00|19044.3|19036.3|19053.8|19045.8|19054.3|19046.3|19041.8|19033.8|120
1715337300000|2024-05-10 10:35:00|19053.3|19045.3|19070.3|19062.3|19070.3|19062.3|19048.8|19040.8|263
1715337600000|2024-05-10 10:40:00|19070.8|19062.8|19077.3|19069.3|19080.3|19072.3|19061.3|19053.3|177
1715337900000|2024-05-10 10:45:00|19076.8|19068.8|19073.8|19065.8|19082.8|19074.8|19069.8|19061.8|102
1715338200000|2024-05-10 10:50:00|19074.3|19066.3|19083.3|19075.3|19083.8|19075.8|19074.3|19066.3|106
1715338500000|2024-05-10 10:55:00|19082.3|19074.3|19090.8|19082.8|19092.8|19084.8|19077.3|19069.3|124
1715338800000|2024-05-10 11:00:00|19090.3|19082.3|19085.3|19077.3|19091.8|19083.8|19075.8|19067.8|122
1715339100000|2024-05-10 11:05:00|19085.8|19077.8|19080.3|19072.3|19086.3|19078.3|19072.3|19064.3|64
1715339400000|2024-05-10 11:10:00|19083.8|19075.8|19080.3|19072.3|19086.3|19078.3|19079.8|19071.8|35
1715339700000|2024-05-10 11:15:00|19080.8|19072.8|19069.3|19061.3|19082.3|19074.3|19066.8|19058.8|30
1715340000000|2024-05-10 11:20:00|19072.8|19064.8|19065.3|19057.3|19072.8|19064.8|19059.3|19051.3|102
1715340300000|2024-05-10 11:25:00|19063.3|19055.3|19057.8|19049.8|19063.3|19055.3|19057.3|19049.3|59
1715340600000|2024-05-10 11:30:00|19057.3|19049.3|19063.8|19055.8|19070.3|19062.3|19057.3|19049.3|79
1715340900000|2024-05-10 11:35:00|19064.3|19056.3|19068.3|19060.3|19070.3|19062.3|19060.8|19052.8|40
1715341200000|2024-05-10 11:40:00|19067.8|19059.8|19067.3|19059.3|19070.8|19062.8|19062.3|19054.3|51
1715341500000|2024-05-10 11:45:00|19067.8|19059.8|19071.3|19063.3|19073.3|19065.3|19067.3|19059.3|30
1715341800000|2024-05-10 11:50:00|19070.8|19062.8|19048.8|19040.8|19071.3|19063.3|19045.3|19037.3|103
1715342100000|2024-05-10 11:55:00|19048.3|19040.3|19054.8|19046.8|19056.8|19048.8|19042.8|19034.8|67
1715342400000|2024-05-10 12:00:00|19053.8|19045.8|19061.8|19053.8|19065.8|19057.8|19051.3|19043.3|48
1715342700000|2024-05-10 12:05:00|19060.8|19052.8|19057.8|19049.8|19068.8|19060.8|19050.3|19042.3|123
1715343000000|2024-05-10 12:10:00|19058.3|19050.3|19064.3|19056.3|19070.8|19062.8|19058.3|19050.3|60
1715343300000|2024-05-10 12:15:00|19063.3|19055.3|19054.3|19046.3|19064.3|19056.3|19049.3|19041.3|108
1715343600000|2024-05-10 12:20:00|19053.8|19045.8|19060.3|19052.3|19065.8|19057.8|19050.3|19042.3|50
1715343900000|2024-05-10 12:25:00|19060.8|19052.8|19065.3|19057.3|19071.8|19063.8|19059.3|19051.3|88
1715344200000|2024-05-10 12:30:00|19064.8|19056.8|19054.8|19046.8|19068.3|19060.3|19044.8|19036.8|149
1715344500000|2024-05-10 12:35:00|19054.3|19046.3|19050.8|19042.8|19059.3|19051.3|19048.3|19040.3|91
1715344800000|2024-05-10 12:40:00|19051.3|19043.3|19050.8|19042.8|19054.8|19046.8|19038.3|19030.3|101
1715345100000|2024-05-10 12:45:00|19050.3|19042.3|19040.3|19032.3|19050.8|19042.8|19039.8|19031.8|57
1715345400000|2024-05-10 12:50:00|19040.8|19032.8|19048.3|19040.3|19049.3|19041.3|19039.8|19031.8|101
1715345700000|2024-05-10 12:55:00|19048.8|19040.8|19043.3|19035.3|19053.8|19045.8|19042.8|19034.8|87
1715346000000|2024-05-10 13:00:00|19043.8|19035.8|19047.8|19039.8|19049.8|19041.8|19041.8|19033.8|84
1715346300000|2024-05-10 13:05:00|19048.3|19040.3|19056.3|19048.3|19058.8|19050.8|19047.8|19039.8|45
1715346600000|2024-05-10 13:10:00|19055.8|19047.8|19058.8|19050.8|19058.8|19050.8|19048.8|19040.8|67
1715346900000|2024-05-10 13:15:00|19058.3|19050.3|19066.3|19058.3|19068.3|19060.3|19054.8|19046.8|82
1715347200000|2024-05-10 13:20:00|19066.8|19058.8|19069.8|19061.8|19075.8|19067.8|19064.3|19056.3|116
1715347500000|2024-05-10 13:25:00|19070.3|19062.3|19062.8|19054.8|19071.8|19063.8|19058.8|19050.8|92
1715347800000|2024-05-10 13:30:00|19062.3|19054.3|19052.8|19044.8|19088.3|19080.3|19045.8|19037.8|721
1715348100000|2024-05-10 13:35:00|19052.3|19044.3|19028.8|19020.8|19060.8|19052.8|19021.8|19013.8|614
1715348400000|2024-05-10 13:40:00|19028.3|19020.3|19007.8|18999.8|19033.8|19025.8|19005.8|18997.8|556
1715348700000|2024-05-10 13:45:00|19008.8|19000.8|19029.8|19021.8|19035.3|19027.3|19006.3|18998.3|308
1715349000000|2024-05-10 13:50:00|19028.8|19020.8|19022.8|19014.8|19033.3|19025.3|19012.8|19004.8|145
1715349300000|2024-05-10 13:55:00|19022.3|19014.3|19026.8|19018.8|19029.8|19021.8|19015.8|19007.8|76
1715349600000|2024-05-10 14:00:00|19021.3|19013.3|19024.3|19016.3|19024.8|19016.8|19009.8|19001.8|182
1715349900000|2024-05-10 14:05:00|19023.8|19015.8|19016.8|19008.8|19036.3|19028.3|19015.3|19007.3|217
1715350200000|2024-05-10 14:10:00|19016.3|19008.3|18995.8|18987.8|19016.8|19008.8|18992.3|18984.3|256
1715350500000|2024-05-10 14:15:00|18996.3|18988.3|19009.8|19001.8|19010.3|19002.3|18993.3|18985.3|182
1715350800000|2024-05-10 14:20:00|19009.3|19001.3|18996.3|18988.3|19009.3|19001.3|18994.3|18986.3|186
1715351100000|2024-05-10 14:25:00|18995.8|18987.8|18984.3|18976.3|18996.8|18988.8|18983.8|18975.8|191
1715351400000|2024-05-10 14:30:00|18983.8|18975.8|18973.3|18965.3|18987.3|18979.3|18970.3|18962.3|378
1715351700000|2024-05-10 14:35:00|18972.8|18964.8|18979.3|18971.3|18984.8|18976.8|18972.8|18964.8|241
1715352000000|2024-05-10 14:40:00|18978.8|18970.8|18987.3|18979.3|19000.3|18992.3|18978.3|18970.3|354
1715352300000|2024-05-10 14:45:00|18987.8|18979.8|18989.3|18981.3|18993.8|18985.8|18978.3|18970.3|151
1715352600000|2024-05-10 14:50:00|18988.8|18980.8|18975.3|18967.3|18993.8|18985.8|18972.3|18964.3|167
1715352900000|2024-05-10 14:55:00|18974.8|18966.8|18972.3|18964.3|18979.8|18971.8|18968.8|18960.8|207
1715353200000|2024-05-10 15:00:00|18972.8|18964.8|18971.8|18963.8|18993.8|18985.8|18967.3|18959.3|286
1715353500000|2024-05-10 15:05:00|18971.3|18963.3|18980.3|18972.3|18985.3|18977.3|18963.3|18955.3|262
1715353800000|2024-05-10 15:10:00|18979.8|18971.8|18973.8|18965.8|18983.3|18975.3|18969.3|18961.3|114
1715354100000|2024-05-10 15:15:00|18973.3|18965.3|18974.3|18966.3|18979.8|18971.8|18968.8|18960.8|149
1715354400000|2024-05-10 15:20:00|18974.8|18966.8|18982.8|18974.8|18988.8|18980.8|18969.8|18961.8|159
1715354700000|2024-05-10 15:25:00|18983.8|18975.8|18984.3|18976.3|18986.8|18978.8|18978.8|18970.8|103
1715355000000|2024-05-10 15:30:00|18984.8|18976.8|18969.3|18961.3|18985.3|18977.3|18968.8|18960.8|93
1715355300000|2024-05-10 15:35:00|18968.8|18960.8|18959.3|18951.3|18971.3|18963.3|18954.8|18946.8|172
1715355600000|2024-05-10 15:40:00|18958.3|18950.3|18942.3|18934.3|18959.3|18951.3|18940.3|18932.3|262
1715355900000|2024-05-10 15:45:00|18942.8|18934.8|18955.8|18947.8|18958.8|18950.8|18936.3|18928.3|180
1715356200000|2024-05-10 15:50:00|18955.3|18947.3|18956.3|18948.3|18966.3|18958.3|18951.8|18943.8|133
1715356500000|2024-05-10 15:55:00|18956.8|18948.8|18956.3|18948.3|18958.8|18950.8|18946.8|18938.8|107
1715356800000|2024-05-10 16:00:00|18956.8|18948.8|18948.3|18940.3|18956.8|18948.8|18948.3|18940.3|51
1715357100000|2024-05-10 16:05:00|18948.8|18940.8|18953.3|18945.3|18953.8|18945.8|18947.3|18939.3|41
1715357400000|2024-05-10 16:10:00|18952.8|18944.8|18956.3|18948.3|18957.8|18949.8|18947.3|18939.3|62
1715357700000|2024-05-10 16:15:00|18956.8|18948.8|18956.3|18948.3|18958.3|18950.3|18953.3|18945.3|46
1715358000000|2024-05-10 16:20:00|18955.8|18947.8|18960.8|18952.8|18961.8|18953.8|18954.8|18946.8|29
1715358300000|2024-05-10 16:25:00|18961.3|18953.3|18954.8|18946.8|18961.8|18953.8|18953.8|18945.8|40
1715358600000|2024-05-10 16:30:00|18954.3|18946.3|18952.3|18944.3|18956.8|18948.8|18951.8|18943.8|66
1715358900000|2024-05-10 16:35:00|18951.8|18943.8|18954.3|18946.3|18957.3|18949.3|18951.8|18943.8|22
1715359200000|2024-05-10 16:40:00|18954.8|18946.8|18958.8|18950.8|18960.8|18952.8|18954.3|18946.3|36
1715359500000|2024-05-10 16:45:00|18959.8|18951.8|18964.8|18956.8|18964.8|18956.8|18955.8|18947.8|22
1715359800000|2024-05-10 16:50:00|18965.3|18957.3|18967.3|18959.3|18967.3|18959.3|18963.3|18955.3|40
1715360100000|2024-05-10 16:55:00|18966.8|18958.8|18959.8|18951.8|18967.8|18959.8|18959.3|18951.3|36
1715360400000|2024-05-10 17:00:00|18960.3|18952.3|18949.3|18941.3|18960.8|18952.8|18947.8|18939.8|48
1715360700000|2024-05-10 17:05:00|18948.8|18940.8|18932.3|18924.3|18949.3|18941.3|18931.3|18923.3|205
1715361000000|2024-05-10 17:10:00|18931.8|18923.8|18944.3|18936.3|18944.3|18936.3|18930.3|18922.3|71
1715361300000|2024-05-10 17:15:00|18944.8|18936.8|18943.8|18935.8|18946.8|18938.8|18942.8|18934.8|60
1715361600000|2024-05-10 17:20:00|18944.3|18936.3|18939.3|18931.3|18945.3|18937.3|18938.8|18930.8|34
1715361900000|2024-05-10 17:25:00|18938.8|18930.8|18940.3|18932.3|18942.3|18934.3|18934.8|18926.8|48
1715362200000|2024-05-10 17:30:00|18940.8|18932.8|18938.3|18930.3|18941.3|18933.3|18936.8|18928.8|23
1715362500000|2024-05-10 17:35:00|18937.8|18929.8|18944.3|18936.3|18945.8|18937.8|18935.8|18927.8|41
1715362800000|2024-05-10 17:40:00|18944.8|18936.8|18943.8|18935.8|18948.3|18940.3|18941.8|18933.8|23
1715363100000|2024-05-10 17:45:00|18943.3|18935.3|18940.3|18932.3|18945.8|18937.8|18936.8|18928.8|24
1715363400000|2024-05-10 17:50:00|18939.8|18931.8|18946.8|18938.8|18946.8|18938.8|18939.8|18931.8|16
1715363700000|2024-05-10 17:55:00|18947.3|18939.3|18953.3|18945.3|18955.3|18947.3|18946.8|18938.8|43
1715364000000|2024-05-10 18:00:00|18952.8|18944.8|18945.3|18937.3|18953.3|18945.3|18944.8|18936.8|28
1715364300000|2024-05-10 18:05:00|18945.8|18937.8|18951.8|18943.8|18952.8|18944.8|18944.8|18936.8|33
1715364600000|2024-05-10 18:10:00|18952.3|18944.3|18942.3|18934.3|18953.3|18945.3|18941.3|18933.3|60
1715364900000|2024-05-10 18:15:00|18942.8|18934.8|18950.3|18942.3|18952.8|18944.8|18942.3|18934.3|36
1715365200000|2024-05-10 18:20:00|18948.8|18940.8|18950.3|18942.3|18951.8|18943.8|18945.3|18937.3|12
1715365500000|2024-05-10 18:25:00|18949.8|18941.8|18952.3|18944.3|18952.3|18944.3|18945.3|18937.3|70
1715365800000|2024-05-10 18:30:00|18951.8|18943.8|18947.8|18939.8|18952.8|18944.8|18946.3|18938.3|70
1715366100000|2024-05-10 18:35:00|18947.3|18939.3|18947.8|18939.8|18951.3|18943.3|18942.3|18934.3|47
1715366400000|2024-05-10 18:40:00|18948.3|18940.3|18953.3|18945.3|18954.3|18946.3|18947.3|18939.3|59
1715366700000|2024-05-10 18:45:00|18952.8|18944.8|18946.3|18938.3|18953.3|18945.3|18946.3|18938.3|50
1715367000000|2024-05-10 18:50:00|18948.3|18940.3|18952.8|18944.8|18954.3|18946.3|18948.3|18940.3|82
1715367300000|2024-05-10 18:55:00|18953.3|18945.3|18970.4|18940.4|18970.4|18951.8|18952.3|18940.4|81
1715367600000|2024-05-10 19:00:00|18970.2|18940.2|18968.4|18938.4|18970.5|18940.5|18966.3|18936.3|0
1715367900000|2024-05-10 19:05:00|18968.2|18938.2|18977.8|18947.8|18978.2|18948.2|18967.3|18937.3|0
1715368200000|2024-05-10 19:10:00|18977.6|18947.6|18977.7|18947.7|18983.4|18953.4|18977.4|18947.4|0
1715368500000|2024-05-10 19:15:00|18977.6|18947.6|18990.8|18960.8|18990.9|18960.9|18975.4|18945.4|0
1715368800000|2024-05-10 19:20:00|18990.7|18960.7|19010.7|18980.7|19011|18981|18990|18960|0
1715369100000|2024-05-10 19:25:00|19010.5|18980.5|19003.1|18973.1|19011.5|18981.5|19002.8|18972.8|0
1715369400000|2024-05-10 19:30:00|19003.2|18973.2|19006.4|18976.4|19006.9|18976.9|18999.9|18969.9|0
1715369700000|2024-05-10 19:35:00|19006.3|18976.3|19002|18972|19009.7|18979.7|19001.1|18971.1|0
1715370000000|2024-05-10 19:40:00|19002.2|18972.2|19000.6|18970.6|19002.3|18972.3|18994|18964|0
1715370300000|2024-05-10 19:45:00|19000.5|18970.5|19000.1|18970.1|19001.4|18971.4|18998|18968|0
1715370600000|2024-05-10 19:50:00|19000.6|18970.6|19003.1|18973.1|19003.5|18973.5|19000.2|18970.2|0
1715370900000|2024-05-10 19:55:00|19003|18973|18996.6|18966.6|19010|18980|18994.5|18964.5|0
1715371200000|2024-05-10 20:00:00|18995.5|18965.5|18988.9|18958.9|18995.7|18965.7|18986.5|18956.5|0
1715371500000|2024-05-10 20:05:00|18989.4|18959.4|18989.2|18959.2|18990.7|18960.7|18987.5|18957.5|0
1715371800000|2024-05-10 20:10:00|18989.8|18959.8|18987.6|18957.6|18990.4|18960.4|18987.6|18957.6|0
1715372100000|2024-05-10 20:15:00|18988.1|18958.1|18985.2|18955.2|18988.2|18958.2|18985.2|18955.2|0
1715372400000|2024-05-10 20:20:00|18985.8|18955.8|18989|18959|18989|18959|18985.2|18955.2|0
1715372700000|2024-05-10 20:25:00|18988.4|18958.4|18987.8|18957.8|18989|18959|18987.8|18957.8|0
1715373000000|2024-05-10 20:30:00|18987.3|18957.3|18980.9|18950.9|18987.8|18957.8|18980.9|18950.9|0
1715373300000|2024-05-10 20:35:00|18981.4|18951.4|18980.3|18950.3|18982.1|18952.1|18979.7|18949.7|0
1715373600000|2024-05-10 20:40:00|18980.8|18950.8|18979.7|18949.7|18980.9|18950.9|18979.1|18949.1|0
1715373900000|2024-05-10 20:45:00|18979.2|18949.2|18980.9|18950.9|18980.9|18950.9|18978.5|18948.5|0
1715374200000|2024-05-10 20:50:00|18980.6|18950.6|18980.3|18950.3|18981.5|18951.5|18979.7|18949.7|0
1715374500000|2024-05-10 20:55:00|18980.9|18950.9|18979|18949|18981.5|18951.5|18977.4|18947.4|0
1715551200000|2024-05-12 22:00:00|18977.5|18947.5|18979.7|18949.7|18980.3|18950.3|18976.9|18946.9|0
1715551500000|2024-05-12 22:05:00|18979.4|18949.4|18973.3|18943.3|18979.7|18949.7|18972.7|18942.7|0
1715551800000|2024-05-12 22:10:00|18973.9|18943.9|18974.3|18944.3|18975.1|18945.1|18973.3|18943.3|0
1715552100000|2024-05-12 22:15:00|18974.6|18944.6|18974.4|18944.4|18975.5|18945.5|18972.8|18942.8|0
1715552400000|2024-05-12 22:20:00|18975.5|18945.5|18975.6|18945.6|18975.6|18945.6|18975|18945|0
1715552700000|2024-05-12 22:25:00|18975|18945|18975.6|18945.6|18975.6|18945.6|18974.4|18944.4|0
1715553000000|2024-05-12 22:30:00|18976.1|18946.1|18979.2|18949.2|18979.2|18949.2|18976.1|18946.1|0
1715553300000|2024-05-12 22:35:00|18978.9|18948.9|18978.3|18948.3|18979.5|18949.5|18978.3|18948.3|0
1715553600000|2024-05-12 22:40:00|18978.1|18948.1|18978.2|18948.2|18979.4|18949.4|18978|18948|0
1715553900000|2024-05-12 22:45:00|18978|18948|18979.2|18949.2|18979.8|18949.8|18977.4|18947.4|0
1715554200000|2024-05-12 22:50:00|18978.6|18948.6|18979.4|18949.4|18979.8|18949.8|18978.6|18948.6|0
1715554500000|2024-05-12 22:55:00|18979.9|18949.9|18979.5|18949.5|18980|18950|18978.3|18948.3|0
1715554800000|2024-05-12 23:00:00|18980|18950|18966.9|18936.9|18980.1|18950.1|18964.8|18934.8|0
1715555100000|2024-05-12 23:05:00|18967.2|18937.2|18967.5|18937.5|18968.8|18938.8|18967.2|18937.2|0
1715555400000|2024-05-12 23:10:00|18967|18937|18967.1|18937.1|18968.2|18938.2|18967|18937|0
1715555700000|2024-05-12 23:15:00|18967.3|18937.3|18967.8|18937.8|18968.9|18938.9|18966.6|18936.6|0
1715556000000|2024-05-12 23:20:00|18967.5|18937.5|18968.1|18938.1|18968.7|18938.7|18967.5|18937.5|0
1715556300000|2024-05-12 23:25:00|18968.6|18938.6|18966.9|18936.9|18968.7|18938.7|18966.4|18936.4|0
1715556600000|2024-05-12 23:30:00|18966.4|18936.4|18966.2|18936.2|18967.2|18937.2|18965.4|18935.4|0
1715556900000|2024-05-12 23:35:00|18966.7|18936.7|18965.9|18935.9|18966.8|18936.8|18965.6|18935.6|0
1715557200000|2024-05-12 23:40:00|18966.1|18936.1|18968|18938|18968.6|18938.6|18966.1|18936.1|0
1715557500000|2024-05-12 23:45:00|18967.5|18937.5|18968.6|18938.6|18968.6|18938.6|18967.4|18937.4|0
1715557800000|2024-05-12 23:50:00|18968.1|18938.1|18967.2|18937.2|18968.1|18938.1|18966.6|18936.6|0
1715558100000|2024-05-12 23:55:00|18966.9|18936.9|18967.3|18937.3|18967.9|18937.9|18966.6|18936.6|0
1715558400000|2024-05-13 00:00:00|18983.1|18953.1|18983.7|18953.7|18984|18954|18982.2|18952.2|0
1715558700000|2024-05-13 00:05:00|18983.4|18953.4|18982.5|18952.5|18983.7|18953.7|18979|18949|0
1715559000000|2024-05-13 00:10:00|18983.1|18953.1|18986.1|18956.1|18986.7|18956.7|18982.8|18952.8|0
1715559300000|2024-05-13 00:15:00|18986.4|18956.4|18981.6|18951.6|18986.7|18956.7|18981.6|18951.6|0
1715559600000|2024-05-13 00:20:00|18981.8|18951.8|18980|18950|18981.8|18951.8|18979.2|18949.2|0
1715559900000|2024-05-13 00:25:00|18979.7|18949.7|18981|18951|18981.3|18951.3|18978.7|18948.7|0
1715560200000|2024-05-13 00:30:00|18981.3|18951.3|18980.8|18950.8|18982.1|18952.1|18979.7|18949.7|0
1715560500000|2024-05-13 00:35:00|18981.3|18951.3|18981.9|18951.9|18982.1|18952.1|18980.3|18950.3|0
1715560800000|2024-05-13 00:40:00|18981.6|18951.6|18983.2|18953.2|18983.7|18953.7|18981.3|18951.3|0
1715561100000|2024-05-13 00:45:00|18982.7|18952.7|18963.7|18933.7|18984|18954|18963.7|18933.7|0
1715561400000|2024-05-13 00:50:00|18964.3|18934.3|18964.3|18934.3|18964.8|18934.8|18963.2|18933.2|0
1715561700000|2024-05-13 00:55:00|18964.5|18934.5|18966.4|18936.4|18966.6|18936.6|18964.5|18934.5|0
1715562000000|2024-05-13 01:00:00|18966.6|18936.6|18955.9|18925.9|18967.2|18937.2|18955.3|18925.3|0
1715562300000|2024-05-13 01:05:00|18956.4|18926.4|18940.3|18910.3|18956.4|18926.4|18940|18910|0
1715562600000|2024-05-13 01:10:00|18940.6|18910.6|18941.6|18911.6|18941.6|18911.6|18939.5|18909.5|0
1715562900000|2024-05-13 01:15:00|18926.2|18896.2|18863.3|18858.3|18926.2|18896.2|18819.3|18814.3|3561
1715563200000|2024-05-13 01:20:00|18864.8|18859.8|18884.3|18879.3|18907.8|18902.8|18863.3|18858.3|1681
1715563500000|2024-05-13 01:25:00|18883.8|18878.8|18876.8|18871.8|18912.8|18907.8|18866.8|18861.8|1152
1715563800000|2024-05-13 01:30:00|18877.3|18872.3|18852.8|18847.8|18925.8|18920.8|18850.8|18845.8|6900
1715564100000|2024-05-13 01:35:00|18851.8|18846.8|18888.8|18883.8|18926.3|18921.3|18848.3|18843.3|4106
1715564400000|2024-05-13 01:40:00|18887.8|18882.8|18867.3|18862.3|18909.3|18904.3|18864.8|18859.8|2317
1715564700000|2024-05-13 01:45:00|18867.8|18862.8|18863.8|18858.8|18896.3|18891.3|18846.3|18841.3|2874
1715565000000|2024-05-13 01:50:00|18864.3|18859.3|18871.8|18866.8|18878.8|18873.8|18834.8|18829.8|2882
1715565300000|2024-05-13 01:55:00|18872.8|18867.8|18899.8|18894.8|18908.3|18903.3|18854.8|18849.8|1968
1715565600000|2024-05-13 02:00:00|18900.3|18895.3|18842.8|18837.8|18914.8|18909.8|18842.3|18837.3|2227
1715565900000|2024-05-13 02:05:00|18843.3|18838.3|18891.8|18886.8|18899.8|18894.8|18843.3|18838.3|1346
1715566200000|2024-05-13 02:10:00|18892.8|18887.8|18931.8|18926.8|18936.8|18931.8|18887.3|18882.3|2467
1715566500000|2024-05-13 02:15:00|18929.8|18924.8|18978.8|18973.8|18986.3|18981.3|18921.3|18916.3|2708
1715566800000|2024-05-13 02:20:00|18976.3|18971.3|18981.3|18976.3|18994.3|18989.3|18967.3|18962.3|2390
1715567100000|2024-05-13 02:25:00|18981.8|18976.8|18961.3|18956.3|19005.3|19000.3|18950.3|18945.3|2116
1715567400000|2024-05-13 02:30:00|18961.8|18956.8|19004.8|18999.8|19006.3|19001.3|18953.3|18948.3|1482
1715567700000|2024-05-13 02:35:00|19004.3|18999.3|19044.8|19039.8|19050.8|19045.8|18999.3|18994.3|2741
1715568000000|2024-05-13 02:40:00|19044.3|19039.3|19074.8|19069.8|19078.3|19073.3|19033.3|19028.3|2150
1715568300000|2024-05-13 02:45:00|19075.8|19070.8|19089.8|19084.8|19111.3|19106.3|19069.3|19064.3|2173
1715568600000|2024-05-13 02:50:00|19088.8|19083.8|19074.8|19069.8|19094.8|19089.8|19054.3|19049.3|1479
1715568900000|2024-05-13 02:55:00|19076.3|19071.3|19050.3|19045.3|19080.3|19075.3|19037.3|19032.3|1174
1715569200000|2024-05-13 03:00:00|19050.8|19045.8|19032.3|19027.3|19051.8|19046.8|19007.8|19002.8|2279
1715569500000|2024-05-13 03:05:00|19034.8|19029.8|19040.8|19035.8|19063.8|19058.8|19032.8|19027.8|937
1715569800000|2024-05-13 03:10:00|19040.3|19035.3|19035.8|19030.8|19056.8|19051.8|19018.8|19013.8|1010
1715570100000|2024-05-13 03:15:00|19036.3|19031.3|19042.8|19037.8|19055.3|19050.3|19029.8|19024.8|711
1715570400000|2024-05-13 03:20:00|19042.3|19037.3|19054.8|19049.8|19073.8|19068.8|19040.3|19035.3|803
1715570700000|2024-05-13 03:25:00|19055.3|19050.3|19092.8|19087.8|19099.8|19094.8|19054.8|19049.8|1073
1715571000000|2024-05-13 03:30:00|19092.3|19087.3|19057.8|19052.8|19099.8|19094.8|19057.8|19052.8|845
1715571300000|2024-05-13 03:35:00|19057.3|19052.3|19055.3|19050.3|19065.8|19060.8|19050.3|19045.3|554
1715571600000|2024-05-13 03:40:00|19055.8|19050.8|19052.3|19047.3|19056.3|19051.3|19042.3|19037.3|427
1715571900000|2024-05-13 03:45:00|19052.8|19047.8|19054.8|19049.8|19062.3|19057.3|19045.3|19040.3|342
1715572200000|2024-05-13 03:50:00|19055.3|19050.3|19050.3|19045.3|19060.8|19055.8|19046.3|19041.3|380
1715572500000|2024-05-13 03:55:00|19050.8|19045.8|19058.3|19053.3|19062.3|19057.3|19044.8|19039.8|770
1715572800000|2024-05-13 04:00:00|19069.8|19039.8|19069.3|19039.3|19070.3|19040.3|19068.5|19038.5|2
1715573100000|2024-05-13 04:05:00|19069.5|19039.5|19070.3|19040.3|19071.4|19041.4|19069.5|19039.5|0
1715573400000|2024-05-13 04:10:00|19070.1|19040.1|19067.9|19037.9|19070.1|19040.1|19067.4|19037.4|0
1715573700000|2024-05-13 04:15:00|19073|19043|19073.3|19043.3|19073.8|19043.8|19073|19043|0
1715574000000|2024-05-13 04:20:00|19073.8|19043.8|19072.9|19042.9|19073.8|19043.8|19072.5|19042.5|0
1715574300000|2024-05-13 04:25:00|19073.5|19043.5|19072.9|19042.9|19073.5|19043.5|19072.9|19042.9|0
1715574600000|2024-05-13 04:30:00|19073.5|19043.5|19072.3|19042.3|19073.5|19043.5|19071|19041|0
1715574900000|2024-05-13 04:35:00|19072.4|19042.4|19071.7|19041.7|19072.4|19042.4|19071|19041|0
1715575200000|2024-05-13 04:40:00|19072.2|19042.2|19072.4|19042.4|19072.4|19042.4|19071.7|19041.7|0
1715575500000|2024-05-13 04:45:00|19070.6|19040.6|19071.1|19041.1|19071.1|19041.1|19070.1|19040.1|0
1715575800000|2024-05-13 04:50:00|19071.7|19041.7|19071.1|19041.1|19072.2|19042.2|19071.1|19041.1|0
1715576100000|2024-05-13 04:55:00|19071.7|19041.7|19074.1|19044.1|19074.3|19044.3|19071.1|19041.1|0
1715576400000|2024-05-13 05:00:00|19056.3|19051.3|19087.3|19082.3|19127.3|19122.3|19056.3|19051.3|2935
1715576700000|2024-05-13 05:05:00|19088.3|19083.3|19072.8|19067.8|19091.8|19086.8|19065.8|19060.8|978
1715577000000|2024-05-13 05:10:00|19073.3|19068.3|19055.8|19050.8|19077.8|19072.8|19051.8|19046.8|975
1715577300000|2024-05-13 05:15:00|19057.8|19052.8|19057.3|19052.3|19084.8|19079.8|19053.8|19048.8|883
1715577600000|2024-05-13 05:20:00|19055.8|19050.8|19103.3|19098.3|19111.3|19106.3|19044.8|19039.8|1323
1715577900000|2024-05-13 05:25:00|19103.8|19098.8|19132.8|19127.8|19138.8|19133.8|19101.3|19096.3|1169
1715578200000|2024-05-13 05:30:00|19133.3|19128.3|19107.3|19102.3|19136.8|19131.8|19100.8|19095.8|1125
1715578500000|2024-05-13 05:35:00|19106.8|19101.8|19087.8|19082.8|19121.8|19116.8|19082.3|19077.3|968
1715578800000|2024-05-13 05:40:00|19087.3|19082.3|19081.8|19076.8|19101.8|19096.8|19077.8|19072.8|963
1715579100000|2024-05-13 05:45:00|19081.3|19076.3|19102.8|19097.8|19110.8|19105.8|19079.3|19074.3|774
1715579400000|2024-05-13 05:50:00|19102.3|19097.3|19115.8|19110.8|19125.3|19120.3|19091.8|19086.8|819
1715579700000|2024-05-13 05:55:00|19116.3|19111.3|19117.8|19112.8|19121.8|19116.8|19096.3|19091.3|591
1715580000000|2024-05-13 06:00:00|19117.3|19112.3|19105.8|19100.8|19120.8|19115.8|19102.3|19097.3|674
1715580300000|2024-05-13 06:05:00|19106.3|19101.3|19078.3|19073.3|19106.8|19101.8|19074.3|19069.3|1364
1715580600000|2024-05-13 06:10:00|19076.8|19071.8|19066.8|19061.8|19086.8|19081.8|19065.3|19060.3|738
1715580900000|2024-05-13 06:15:00|19065.8|19060.8|19060.8|19055.8|19074.8|19069.8|19043.8|19038.8|1172
1715581200000|2024-05-13 06:20:00|19060.3|19055.3|19067.8|19062.8|19073.3|19068.3|19052.8|19047.8|720
1715581500000|2024-05-13 06:25:00|19068.3|19063.3|19071.8|19066.8|19072.8|19067.8|19055.3|19050.3|547
1715581800000|2024-05-13 06:30:00|19072.3|19067.3|19071.8|19066.8|19080.8|19075.8|19046.3|19041.3|1063
1715582100000|2024-05-13 06:35:00|19071.3|19066.3|19096.8|19091.8|19098.8|19093.8|19068.8|19063.8|953
1715582400000|2024-05-13 06:40:00|19097.8|19092.8|19107.8|19102.8|19107.8|19102.8|19091.3|19086.3|671
1715582700000|2024-05-13 06:45:00|19108.3|19103.3|19098.3|19093.3|19111.3|19106.3|19094.8|19089.8|564
1715583000000|2024-05-13 06:50:00|19097.8|19092.8|19104.8|19099.8|19106.3|19101.3|19091.8|19086.8|688
1715583300000|2024-05-13 06:55:00|19105.3|19100.3|19093.3|19088.3|19106.8|19101.8|19086.8|19081.8|686
1715583600000|2024-05-13 07:00:00|19094.8|19089.8|19084.8|19079.8|19110.8|19105.8|19080.8|19075.8|814
1715583900000|2024-05-13 07:05:00|19084.3|19079.3|19089.8|19084.8|19091.3|19086.3|19080.3|19075.3|671
1715584200000|2024-05-13 07:10:00|19089.3|19084.3|19105.8|19100.8|19108.3|19103.3|19089.3|19084.3|890
1715584500000|2024-05-13 07:15:00|19106.3|19101.3|19115.8|19110.8|19120.8|19115.8|19105.3|19100.3|670
1715584800000|2024-05-13 07:20:00|19115.3|19110.3|19122.3|19117.3|19141.3|19136.3|19115.3|19110.3|1123
1715585100000|2024-05-13 07:25:00|19123.3|19118.3|19122.8|19117.8|19126.8|19121.8|19112.8|19107.8|744
1715585400000|2024-05-13 07:30:00|19122.3|19117.3|19133.8|19128.8|19141.3|19136.3|19114.3|19109.3|1045
1715585700000|2024-05-13 07:35:00|19133.3|19128.3|19124.3|19119.3|19135.8|19130.8|19113.3|19108.3|807
1715586000000|2024-05-13 07:40:00|19123.8|19118.8|19118.3|19113.3|19123.8|19118.8|19112.3|19107.3|594
1715586300000|2024-05-13 07:45:00|19117.3|19112.3|19107.3|19102.3|19120.3|19115.3|19104.8|19099.8|990
1715586600000|2024-05-13 07:50:00|19107.8|19102.8|19106.3|19101.3|19118.8|19113.8|19105.3|19100.3|845
1715586900000|2024-05-13 07:55:00|19105.8|19100.8|19117.3|19112.3|19119.3|19114.3|19102.3|19097.3|1055
1715587200000|2024-05-13 08:00:00|19112.6|19107.6|19111.6|19106.6|19118.6|19113.6|19099.6|19094.6|960
1715587500000|2024-05-13 08:05:00|19110.1|19105.1|19119.6|19114.6|19123.1|19118.1|19104.1|19099.1|1293
1715587800000|2024-05-13 08:10:00|19121.1|19116.1|19118.1|19113.1|19122.1|19117.1|19111.6|19106.6|825
1715588100000|2024-05-13 08:15:00|19117.1|19112.1|19098.6|19093.6|19117.1|19112.1|19097.6|19092.6|715
1715588400000|2024-05-13 08:20:00|19099.1|19094.1|19108.1|19103.1|19109.6|19104.6|19096.1|19091.1|455
1715588700000|2024-05-13 08:25:00|19107.6|19102.6|19119.6|19114.6|19121.6|19116.6|19107.1|19102.1|724
1715589000000|2024-05-13 08:30:00|19130.4|19100.4|19128.8|19098.8|19130.9|19100.9|19127.7|19097.7|153
1715589300000|2024-05-13 08:35:00|19128.5|19098.5|19126.4|19096.4|19128.5|19098.5|19126.1|19096.1|0
1715589600000|2024-05-13 08:40:00|19125.8|19095.8|19125.8|19095.8|19126.4|19096.4|19124.2|19094.2|0
1715589900000|2024-05-13 08:45:00|19159.2|19129.2|19165.2|19135.2|19188.2|19158.2|19156.7|19126.7|0
1715590200000|2024-05-13 08:50:00|19164.9|19134.9|19151.4|19121.4|19165.7|19135.7|19149.8|19119.8|0
1715590500000|2024-05-13 08:55:00|19151.2|19121.2|19150.1|19120.1|19153.3|19123.3|19150.1|19120.1|0
1715590800000|2024-05-13 09:00:00|19125.2|19095.2|19126.9|19096.9|19128|19098|19123.4|19093.4|0
1715591100000|2024-05-13 09:05:00|19127.4|19097.4|19127.7|19097.7|19128.4|19098.4|19125.6|19095.6|0
1715591400000|2024-05-13 09:10:00|19127.6|19097.6|19129.1|19099.1|19129.1|19099.1|19126.9|19096.9|0
1715591700000|2024-05-13 09:15:00|19146.1|19138.1|19146.6|19138.6|19158.6|19150.6|19137.1|19129.1|444
1715592000000|2024-05-13 09:20:00|19147.1|19139.1|19140.6|19132.6|19150.6|19142.6|19140.6|19132.6|90
1715592300000|2024-05-13 09:25:00|19139.6|19131.6|19139.6|19131.6|19142.6|19134.6|19132.6|19124.6|159
1715592600000|2024-05-13 09:30:00|19139.1|19131.1|19129.6|19121.6|19139.1|19131.1|19129.6|19121.6|88
1715592900000|2024-05-13 09:35:00|19129.1|19121.1|19130.1|19122.1|19135.6|19127.6|19126.1|19118.1|175
1715593200000|2024-05-13 09:40:00|19131.1|19123.1|19130.1|19122.1|19136.1|19128.1|19128.1|19120.1|237
1715593500000|2024-05-13 09:45:00|19131.6|19123.6|19123.6|19115.6|19135.6|19127.6|19123.1|19115.1|162
1715593800000|2024-05-13 09:50:00|19123.1|19115.1|19113.6|19105.6|19123.6|19115.6|19111.1|19103.1|224
1715594100000|2024-05-13 09:55:00|19113.1|19105.1|19102.6|19094.6|19113.6|19105.6|19102.1|19094.1|193
1715594400000|2024-05-13 10:00:00|19102.1|19094.1|19098.1|19090.1|19102.1|19094.1|19090.6|19082.6|232
1715594700000|2024-05-13 10:05:00|19098.6|19090.6|19098.7|19090.7|19098.7|19090.7|19094.6|19086.6|109
1715595000000|2024-05-13 10:10:00|19098.2|19090.2|19102|19094|19103.5|19095.5|19095.7|19087.7|72
1715595300000|2024-05-13 10:15:00|19102.5|19094.5|19099.5|19091.5|19103|19095|19098.5|19090.5|47
1715595600000|2024-05-13 10:20:00|19101.5|19093.5|19100.5|19092.5|19103|19095|19097|19089|29
1715595900000|2024-05-13 10:25:00|19100|19092|19102|19094|19103.5|19095.5|19100|19092|24
1715596200000|2024-05-13 10:30:00|19102.5|19094.5|19116|19108|19119.5|19111.5|19102.5|19094.5|99
1715596500000|2024-05-13 10:35:00|19115.5|19107.5|19113.5|19105.5|19115.5|19107.5|19110.5|19102.5|37
1715596800000|2024-05-13 10:40:00|19113|19105|19106|19098|19113.5|19105.5|19105.5|19097.5|32
1715597100000|2024-05-13 10:45:00|19105.5|19097.5|19113.5|19105.5|19115.5|19107.5|19103.5|19095.5|54
1715597400000|2024-05-13 10:50:00|19114|19106|19122|19114|19122|19114|19111|19103|55
1715597700000|2024-05-13 10:55:00|19122.5|19114.5|19127|19119|19127|19119|19115.5|19107.5|157
1715598000000|2024-05-13 11:00:00|19126.5|19118.5|19120.5|19112.5|19130|19122|19120|19112|42
1715598300000|2024-05-13 11:05:00|19121|19113|19125.5|19117.5|19128.5|19120.5|19116.5|19108.5|104
1715598600000|2024-05-13 11:10:00|19125|19117|19116.5|19108.5|19125|19117|19113|19105|48
1715598900000|2024-05-13 11:15:00|19116|19108|19126|19118|19127.5|19119.5|19115|19107|64
1715599200000|2024-05-13 11:20:00|19125.5|19117.5|19134.5|19126.5|19135|19127|19124|19116|66
1715599500000|2024-05-13 11:25:00|19134|19126|19130|19122|19134|19126|19128.5|19120.5|33
1715599800000|2024-05-13 11:30:00|19129.5|19121.5|19132|19124|19133|19125|19128.5|19120.5|8
1715600100000|2024-05-13 11:35:00|19132.5|19124.5|19129.5|19121.5|19134|19126|19128.5|19120.5|28
1715600400000|2024-05-13 11:40:00|19129|19121|19135.5|19127.5|19137|19129|19129|19121|51
1715600700000|2024-05-13 11:45:00|19135|19127|19140.5|19132.5|19144|19136|19135|19127|41
1715601000000|2024-05-13 11:50:00|19140|19132|19140.5|19132.5|19143.5|19135.5|19137.5|19129.5|45
1715601300000|2024-05-13 11:55:00|19141|19133|19144|19136|19144|19136|19134|19126|30
1715601600000|2024-05-13 12:00:00|19143|19135|19145|19137|19147.5|19139.5|19141|19133|50
1715601900000|2024-05-13 12:05:00|19144.5|19136.5|19147.5|19139.5|19149|19141|19141|19133|92
1715602200000|2024-05-13 12:10:00|19147|19139|19140.5|19132.5|19147|19139|19140|19132|36
1715602500000|2024-05-13 12:15:00|19140|19132|19134.5|19126.5|19140.5|19132.5|19131.5|19123.5|39
1715602800000|2024-05-13 12:20:00|19135|19127|19135|19127|19137.5|19129.5|19131.5|19123.5|11
1715603100000|2024-05-13 12:25:00|19134.5|19126.5|19147.5|19139.5|19148.5|19140.5|19133|19125|44
1715603400000|2024-05-13 12:30:00|19148|19140|19141.5|19133.5|19156|19148|19137.5|19129.5|74
1715603700000|2024-05-13 12:35:00|19142|19134|19140.5|19132.5|19145|19137|19139.5|19131.5|41
1715604000000|2024-05-13 12:40:00|19137.5|19129.5|19144|19136|19147|19139|19137.5|19129.5|61
1715604300000|2024-05-13 12:45:00|19143.5|19135.5|19135|19127|19143.5|19135.5|19134|19126|74
1715604600000|2024-05-13 12:50:00|19135.5|19127.5|19135|19127|19138.5|19130.5|19132|19124|37
1715604900000|2024-05-13 12:55:00|19135.5|19127.5|19135|19127|19136|19128|19126|19118|70
1715605200000|2024-05-13 13:00:00|19134.5|19126.5|19137|19129|19139.5|19131.5|19130.5|19122.5|41
1715605500000|2024-05-13 13:05:00|19136|19128|19129.5|19121.5|19137.5|19129.5|19127.5|19119.5|36
1715605800000|2024-05-13 13:10:00|19129|19121|19133.5|19125.5|19135|19127|19127.5|19119.5|56
1715606100000|2024-05-13 13:15:00|19133|19125|19139.5|19131.5|19143|19135|19132.5|19124.5|66
1715606400000|2024-05-13 13:20:00|19140|19132|19163.5|19155.5|19164|19156|19140|19132|129
1715606700000|2024-05-13 13:25:00|19163|19155|19158.5|19150.5|19163|19155|19153.5|19145.5|91
1715607000000|2024-05-13 13:30:00|19158|19150|19216.5|19208.5|19219|19211|19157.5|19149.5|1103
1715607300000|2024-05-13 13:35:00|19217|19209|19237|19229|19248.5|19240.5|19215|19207|1182
1715607600000|2024-05-13 13:40:00|19237.5|19229.5|19244|19236|19246.5|19238.5|19227|19219|534
1715607900000|2024-05-13 13:45:00|19244.5|19236.5|19262.5|19254.5|19280.5|19272.5|19243.5|19235.5|837
1715608200000|2024-05-13 13:50:00|19263|19255|19291.5|19283.5|19295.5|19287.5|19259|19251|882
1715608500000|2024-05-13 13:55:00|19291|19283|19293.5|19285.5|19310|19302|19285.5|19277.5|678
1715608800000|2024-05-13 14:00:00|19293|19285|19258.5|19250.5|19293.5|19285.5|19258.5|19250.5|854
1715609100000|2024-05-13 14:05:00|19257.5|19249.5|19261|19253|19271|19263|19255|19247|317
1715609400000|2024-05-13 14:10:00|19260.5|19252.5|19262.5|19254.5|19268|19260|19254|19246|252
1715609700000|2024-05-13 14:15:00|19261.5|19253.5|19260|19252|19272.5|19264.5|19258.5|19250.5|239
1715610000000|2024-05-13 14:20:00|19258.5|19250.5|19267|19259|19269|19261|19249|19241|244
1715610300000|2024-05-13 14:25:00|19265.5|19257.5|19267.5|19259.5|19270.5|19262.5|19257.5|19249.5|139
1715610600000|2024-05-13 14:30:00|19268|19260|19267.5|19259.5|19272.5|19264.5|19257.5|19249.5|199
1715610900000|2024-05-13 14:35:00|19268|19260|19276|19268|19277|19269|19268|19260|179
1715611200000|2024-05-13 14:40:00|19275.5|19267.5|19290.5|19282.5|19292|19284|19272.5|19264.5|321
1715611500000|2024-05-13 14:45:00|19291|19283|19299.5|19291.5|19300|19292|19286|19278|255
1715611800000|2024-05-13 14:50:00|19299|19291|19285.5|19277.5|19299|19291|19280|19272|191
1715612100000|2024-05-13 14:55:00|19285|19277|19288.5|19280.5|19295.5|19287.5|19284.5|19276.5|164
1715612400000|2024-05-13 15:00:00|19289|19281|19270|19262|19295|19287|19265.5|19257.5|288
1715612700000|2024-05-13 15:05:00|19269.5|19261.5|19279.5|19271.5|19280.5|19272.5|19262|19254|197
1715613000000|2024-05-13 15:10:00|19280|19272|19280|19272|19290|19282|19278|19270|130
1715613300000|2024-05-13 15:15:00|19279.5|19271.5|19290.5|19282.5|19294|19286|19278|19270|260
1715613600000|2024-05-13 15:20:00|19291|19283|19294.5|19286.5|19296|19288|19286|19278|124
1715613900000|2024-05-13 15:25:00|19294|19286|19276.5|19268.5|19294.5|19286.5|19274.5|19266.5|168
1715614200000|2024-05-13 15:30:00|19276|19268|19276|19268|19282.5|19274.5|19266.5|19258.5|194
1715614500000|2024-05-13 15:35:00|19274|19266|19280.5|19272.5|19281|19273|19265.5|19257.5|109
1715614800000|2024-05-13 15:40:00|19280|19272|19265|19257|19280|19272|19260|19252|214
1715615100000|2024-05-13 15:45:00|19264.5|19256.5|19256.5|19248.5|19266|19258|19256|19248|120
1715615400000|2024-05-13 15:50:00|19257.5|19249.5|19253.5|19245.5|19259.5|19251.5|19248|19240|193
1715615700000|2024-05-13 15:55:00|19253|19245|19258.5|19250.5|19262.5|19254.5|19247|19239|123
1715616000000|2024-05-13 16:00:00|19258|19250|19266|19258|19272|19264|19257.5|19249.5|105
1715616300000|2024-05-13 16:05:00|19266.5|19258.5|19261|19253|19266.5|19258.5|19253.5|19245.5|76
1715616600000|2024-05-13 16:10:00|19261.5|19253.5|19264|19256|19264|19256|19256.5|19248.5|59
1715616900000|2024-05-13 16:15:00|19264.5|19256.5|19267.5|19259.5|19268|19260|19260.5|19252.5|44
1715617200000|2024-05-13 16:20:00|19267|19259|19270.5|19262.5|19271.5|19263.5|19264|19256|55
1715617500000|2024-05-13 16:25:00|19271|19263|19255.5|19247.5|19271.5|19263.5|19253|19245|89
1715617800000|2024-05-13 16:30:00|19255|19247|19243.5|19235.5|19255.5|19247.5|19242|19234|102
1715618100000|2024-05-13 16:35:00|19243|19235|19254|19246|19255|19247|19240|19232|71
1715618400000|2024-05-13 16:40:00|19254.5|19246.5|19251.5|19243.5|19258|19250|19248|19240|72
1715618700000|2024-05-13 16:45:00|19252|19244|19259.5|19251.5|19260|19252|19249.5|19241.5|43
1715619000000|2024-05-13 16:50:00|19259|19251|19255|19247|19262|19254|19248.5|19240.5|74
1715619300000|2024-05-13 16:55:00|19255.5|19247.5|19253|19245|19258|19250|19248|19240|58
1715619600000|2024-05-13 17:00:00|19251.5|19243.5|19241.5|19233.5|19252|19244|19240|19232|66
1715619900000|2024-05-13 17:05:00|19241|19233|19232|19224|19243|19235|19230.5|19222.5|149
1715620200000|2024-05-13 17:10:00|19232.5|19224.5|19232|19224|19238.5|19230.5|19225.5|19217.5|126
1715620500000|2024-05-13 17:15:00|19231|19223|19229|19221|19241|19233|19227.5|19219.5|69
1715620800000|2024-05-13 17:20:00|19230|19222|19241|19233|19244.5|19236.5|19230|19222|56
1715621100000|2024-05-13 17:25:00|19241.5|19233.5|19244|19236|19247.5|19239.5|19240.5|19232.5|41
1715621400000|2024-05-13 17:30:00|19243.5|19235.5|19249.5|19241.5|19253|19245|19241|19233|38
1715621700000|2024-05-13 17:35:00|19249|19241|19245.5|19237.5|19252.5|19244.5|19245.5|19237.5|29
1715622000000|2024-05-13 17:40:00|19246|19238|19240.5|19232.5|19247.5|19239.5|19239.5|19231.5|119
1715622300000|2024-05-13 17:45:00|19241|19233|19250|19242|19250.5|19242.5|19239.5|19231.5|44
1715622600000|2024-05-13 17:50:00|19250.5|19242.5|19247|19239|19251|19243|19244|19236|44
1715622900000|2024-05-13 17:55:00|19247.5|19239.5|19248.5|19240.5|19251.5|19243.5|19243.5|19235.5|29
1715623200000|2024-05-13 18:00:00|19247|19239|19249.5|19241.5|19252.5|19244.5|19245|19237|36
1715623500000|2024-05-13 18:05:00|19249|19241|19250|19242|19254|19246|19248.5|19240.5|28
1715623800000|2024-05-13 18:10:00|19249.5|19241.5|19242.5|19234.5|19249.5|19241.5|19242.5|19234.5|38
1715624100000|2024-05-13 18:15:00|19243|19235|19241.5|19233.5|19246|19238|19240|19232|37
1715624400000|2024-05-13 18:20:00|19241|19233|19241.5|19233.5|19244.5|19236.5|19239|19231|23
1715624700000|2024-05-13 18:25:00|19241|19233|19241.5|19233.5|19244|19236|19239|19231|40
1715625000000|2024-05-13 18:30:00|19241|19233|19238.5|19230.5|19241.5|19233.5|19233.5|19225.5|71
1715625300000|2024-05-13 18:35:00|19239|19231|19240.5|19232.5|19243.5|19235.5|19238.5|19230.5|23
1715625600000|2024-05-13 18:40:00|19242.5|19234.5|19237.5|19229.5|19246|19238|19236|19228|57
1715625900000|2024-05-13 18:45:00|19237|19229|19238.5|19230.5|19242.5|19234.5|19235.5|19227.5|100
1715626200000|2024-05-13 18:50:00|19238|19230|19241.5|19233.5|19247|19239|19238|19230|86
1715626500000|2024-05-13 18:55:00|19241|19233|19254.9|19224.9|19254.9|19236|19231|19223|88
1715626800000|2024-05-13 19:00:00|19255.6|19225.6|19257.5|19227.5|19258.8|19228.8|19255|19225|0
1715627100000|2024-05-13 19:05:00|19256.9|19226.9|19254|19224|19257.5|19227.5|19253.2|19223.2|0
1715627400000|2024-05-13 19:10:00|19252.9|19222.9|19256.7|19226.7|19258|19228|19252.1|19222.1|0
1715627700000|2024-05-13 19:15:00|19256.9|19226.9|19260.2|19230.2|19260.7|19230.7|19256.7|19226.7|0
1715628000000|2024-05-13 19:20:00|19260.7|19230.7|19251.8|19221.8|19261.3|19231.3|19251.8|19221.8|0
1715628300000|2024-05-13 19:25:00|19252.3|19222.3|19253.4|19223.4|19254.5|19224.5|19246.7|19216.7|0
1715628600000|2024-05-13 19:30:00|19254|19224|19256.6|19226.6|19257.7|19227.7|19252.3|19222.3|0
1715628900000|2024-05-13 19:35:00|19256.4|19226.4|19258.8|19228.8|19261|19231|19255.8|19225.8|0
1715629200000|2024-05-13 19:40:00|19259.4|19229.4|19258.8|19228.8|19259.9|19229.9|19255.6|19225.6|0
1715629500000|2024-05-13 19:45:00|19267.5|19237.5|19258.5|19228.5|19268.6|19238.6|19258.5|19228.5|0
1715629800000|2024-05-13 19:50:00|19258.9|19228.9|19259.1|19229.1|19259.9|19229.9|19253.7|19223.7|0
1715630100000|2024-05-13 19:55:00|19258.5|19228.5|19261.3|19231.3|19277.8|19247.8|19255.9|19225.9|0
1715630400000|2024-05-13 20:00:00|19261.2|19231.2|19257|19227|19266.1|19236.1|19257|19227|0
1715630700000|2024-05-13 20:05:00|19257.5|19227.5|19253.1|19223.1|19257.6|19227.6|19253.1|19223.1|0
1715631000000|2024-05-13 20:10:00|19253.6|19223.6|19253.2|19223.2|19254.7|19224.7|19252.2|19222.2|0
1715631300000|2024-05-13 20:15:00|19252.6|19222.6|19253.7|19223.7|19253.8|19223.8|19252.6|19222.6|0
1715631600000|2024-05-13 20:20:00|19253.2|19223.2|19253.7|19223.7|19253.7|19223.7|19252.5|19222.5|0
1715631900000|2024-05-13 20:25:00|19254.3|19224.3|19254.3|19224.3|19254.9|19224.9|19253.7|19223.7|0
1715632200000|2024-05-13 20:30:00|19254.9|19224.9|19253.1|19223.1|19254.9|19224.9|19253.1|19223.1|0
1715632500000|2024-05-13 20:35:00|19253.4|19223.4|19254|19224|19254.6|19224.6|19253.4|19223.4|0
1715632800000|2024-05-13 20:40:00|19253.7|19223.7|19252.8|19222.8|19254|19224|19252.2|19222.2|0
1715633100000|2024-05-13 20:45:00|19253.3|19223.3|19252.1|19222.1|19253.4|19223.4|19252.1|19222.1|0
1715633400000|2024-05-13 20:50:00|19251.6|19221.6|19252.8|19222.8|19252.8|19222.8|19251.5|19221.5|0
1715633700000|2024-05-13 20:55:00|19253.3|19223.3|19254|19224|19254.8|19224.8|19252.1|19222.1|0
1715634000000|2024-05-13 21:00:00|19253.9|19223.9|19254.1|19224.1|19254.1|19224.1|19253.5|19223.5|0
1715634300000|2024-05-13 21:05:00|19254|19224|19254.2|19224.2|19254.3|19224.3|19254|19224|0
1715634600000|2024-05-13 21:10:00|19254.3|19224.3|19254.6|19224.6|19254.9|19224.9|19254.2|19224.2|0
1715634900000|2024-05-13 21:15:00|19255.3|19225.3|19255.8|19225.8|19256|19226|19255.2|19225.2|0
1715635200000|2024-05-13 21:20:00|19255.7|19225.7|19255.7|19225.7|19255.7|19225.7|19255|19225|0
1715635500000|2024-05-13 21:25:00|19255.8|19225.8|19255.6|19225.6|19255.8|19225.8|19255.6|19225.6|0
1715635800000|2024-05-13 21:30:00|19255.9|19225.9|19255.9|19225.9|19255.9|19225.9|19255.9|19225.9|0
1715636100000|2024-05-13 21:35:00|19255.6|19225.6|19255.8|19225.8|19255.8|19225.8|19255.6|19225.6|0
1715636400000|2024-05-13 21:40:00|19255.9|19225.9|19255.9|19225.9|19255.9|19225.9|19255.8|19225.8|0
1715636700000|2024-05-13 21:45:00|19256|19226|19256|19226|19256|19226|19256|19226|0
1715637000000|2024-05-13 21:50:00|19255.9|19225.9|19256|19226|19256|19226|19255.9|19225.9|0
1715637300000|2024-05-13 21:55:00|19255.9|19225.9|19255|19225|19255.9|19225.9|19254.1|19224.1|0
1715637600000|2024-05-13 22:00:00|19249.4|19219.4|19251|19221|19252.5|19222.5|19248.9|19218.9|0
1715637900000|2024-05-13 22:05:00|19251.3|19221.3|19251.3|19221.3|19251.6|19221.6|19250.1|19220.1|0
1715638200000|2024-05-13 22:10:00|19251.6|19221.6|19252.5|19222.5|19252.5|19222.5|19251.3|19221.3|0
1715638500000|2024-05-13 22:15:00|19252.3|19222.3|19254.4|19224.4|19254.4|19224.4|19252|19222|0
1715638800000|2024-05-13 22:20:00|19251.6|19221.6|19248.9|19218.9|19253.2|19223.2|19248.9|19218.9|0
1715639100000|2024-05-13 22:25:00|19249.2|19219.2|19250.1|19220.1|19251.3|19221.3|19248.9|19218.9|0
1715639400000|2024-05-13 22:30:00|19249.9|19219.9|19250.4|19220.4|19251.3|19221.3|19249.2|19219.2|0
1715639700000|2024-05-13 22:35:00|19250.2|19220.2|19252.5|19222.5|19252.5|19222.5|19250.1|19220.1|0
1715640000000|2024-05-13 22:40:00|19252.3|19222.3|19252.2|19222.2|19252.5|19222.5|19251.3|19221.3|0
1715640300000|2024-05-13 22:45:00|19258.5|19228.5|19259.1|19229.1|19259.4|19229.4|19258.5|19228.5|0
1715640600000|2024-05-13 22:50:00|19259.3|19229.3|19259.7|19229.7|19259.7|19229.7|19258.5|19228.5|0
1715640900000|2024-05-13 22:55:00|19259.2|19229.2|19259.4|19229.4|19260.3|19230.3|19259.1|19229.1|0
1715641200000|2024-05-13 23:00:00|19253.2|19223.2|19252.5|19222.5|19253.5|19223.5|19252|19222|0
1715641500000|2024-05-13 23:05:00|19252.3|19222.3|19252|19222|19252.5|19222.5|19252|19222|0
1715641800000|2024-05-13 23:10:00|19252.2|19222.2|19252.5|19222.5|19253.2|19223.2|19252.2|19222.2|0
1715642100000|2024-05-13 23:15:00|19258|19228|19258.3|19228.3|19258.9|19228.9|19257.7|19227.7|0
1715642400000|2024-05-13 23:20:00|19258.8|19228.8|19258.9|19228.9|19258.9|19228.9|19258.8|19228.8|0
1715642700000|2024-05-13 23:25:00|19259.4|19229.4|19260.1|19230.1|19260.1|19230.1|19259.4|19229.4|0
1715643000000|2024-05-13 23:30:00|19259.6|19229.6|19259.5|19229.5|19260.1|19230.1|19259.5|19229.5|0
1715643300000|2024-05-13 23:35:00|19259|19229|19259.7|19229.7|19259.7|19229.7|19258.9|19228.9|0
1715643600000|2024-05-13 23:40:00|19260.2|19230.2|19261|19231|19261|19231|19260|19230|0
1715643900000|2024-05-13 23:45:00|19261.5|19231.5|19262.2|19232.2|19262.2|19232.2|19261.5|19231.5|0
1715644200000|2024-05-13 23:50:00|19261.6|19231.6|19261.8|19231.8|19261.9|19231.9|19260.6|19230.6|0
1715644500000|2024-05-13 23:55:00|19261.2|19231.2|19260.8|19230.8|19261.9|19231.9|19260.7|19230.7|0
1715644800000|2024-05-14 00:00:00|19254.9|19224.9|19254.4|19224.4|19255.6|19225.6|19253.8|19223.8|0
1715645100000|2024-05-14 00:05:00|19253.8|19223.8|19255.6|19225.6|19256.2|19226.2|19253.8|19223.8|0
1715645400000|2024-05-14 00:10:00|19255.8|19225.8|19256.2|19226.2|19256.8|19226.8|19255.6|19225.6|0
1715645700000|2024-05-14 00:15:00|19264.8|19234.8|19263.5|19233.5|19264.8|19234.8|19263.5|19233.5|0
1715646000000|2024-05-14 00:20:00|19264|19234|19266.2|19236.2|19266.8|19236.8|19264|19234|0
1715646300000|2024-05-14 00:25:00|19265.9|19235.9|19266.2|19236.2|19266.5|19236.5|19265.7|19235.7|0
1715646600000|2024-05-14 00:30:00|19266.5|19236.5|19265.9|19235.9|19267.8|19237.8|19265.6|19235.6|0
1715646900000|2024-05-14 00:35:00|19266.4|19236.4|19267.8|19237.8|19267.8|19237.8|19265.9|19235.9|0
1715647200000|2024-05-14 00:40:00|19268.2|19238.2|19264.4|19234.4|19268.4|19238.4|19264.4|19234.4|0
1715647500000|2024-05-14 00:45:00|19264.7|19234.7|19251.4|19221.4|19264.7|19234.7|19251.4|19221.4|0
1715647800000|2024-05-14 00:50:00|19250.9|19220.9|19258.3|19228.3|19258.6|19228.6|19250.9|19220.9|0
1715648100000|2024-05-14 00:55:00|19258.6|19228.6|19258.6|19228.6|19259.1|19229.1|19257.5|19227.5|0
1715648400000|2024-05-14 01:00:00|19258.1|19228.1|19254.9|19224.9|19259.9|19229.9|19254.9|19224.9|0
1715648700000|2024-05-14 01:05:00|19254.4|19224.4|19253.1|19223.1|19254.9|19224.9|19252.5|19222.5|0
1715649000000|2024-05-14 01:10:00|19252.8|19222.8|19245.6|19215.6|19252.8|19222.8|19245.6|19215.6|0
1715649300000|2024-05-14 01:15:00|19226.5|19221.5|19214.5|19209.5|19244.5|19239.5|19195|19190|2338
1715649600000|2024-05-14 01:20:00|19215|19210|19227.5|19222.5|19234.5|19229.5|19206.5|19201.5|1393
1715649900000|2024-05-14 01:25:00|19228|19223|19252|19247|19258|19253|19214.5|19209.5|1137
1715650200000|2024-05-14 01:30:00|19244|19239|19272|19267|19321.5|19316.5|19231|19226|5326
1715650500000|2024-05-14 01:35:00|19272.5|19267.5|19214|19209|19277|19272|19205|19200|3672
1715650800000|2024-05-14 01:40:00|19213.5|19208.5|19226|19221|19235|19230|19179.5|19174.5|3290
1715651100000|2024-05-14 01:45:00|19226.5|19221.5|19199.5|19194.5|19233.5|19228.5|19175|19170|2327
1715651400000|2024-05-14 01:50:00|19202|19197|19184|19179|19203|19198|19167|19162|1801
1715651700000|2024-05-14 01:55:00|19184.5|19179.5|19174.5|19169.5|19214|19209|19158|19153|2342
1715652000000|2024-05-14 02:00:00|19177|19172|19127.5|19122.5|19181|19176|19127.5|19122.5|2458
1715652300000|2024-05-14 02:05:00|19128|19123|19129.5|19124.5|19162.5|19157.5|19125|19120|1747
1715652600000|2024-05-14 02:10:00|19129|19124|19161|19156|19167.5|19162.5|19110|19105|2006
1715652900000|2024-05-14 02:15:00|19160.5|19155.5|19192|19187|19201.5|19196.5|19160.5|19155.5|1778
1715653200000|2024-05-14 02:20:00|19191.5|19186.5|19184|19179|19201.5|19196.5|19164|19159|1322
1715653500000|2024-05-14 02:25:00|19184.5|19179.5|19188.5|19183.5|19203|19198|19172|19167|1078
1715653800000|2024-05-14 02:30:00|19187.5|19182.5|19126.5|19121.5|19194|19189|19122|19117|2037
1715654100000|2024-05-14 02:35:00|19127.5|19122.5|19147|19142|19149.5|19144.5|19116|19111|1346
1715654400000|2024-05-14 02:40:00|19146.5|19141.5|19133|19128|19155|19150|19118|19113|1062
1715654700000|2024-05-14 02:45:00|19134|19129|19096|19091|19155.5|19150.5|19095|19090|1676
1715655000000|2024-05-14 02:50:00|19095.5|19090.5|19142.5|19137.5|19144.5|19139.5|19095.5|19090.5|1257
1715655300000|2024-05-14 02:55:00|19141|19136|19132.5|19127.5|19156|19151|19130|19125|1047
1715655600000|2024-05-14 03:00:00|19130.5|19125.5|19125|19120|19140.5|19135.5|19117.5|19112.5|827
1715655900000|2024-05-14 03:05:00|19124.5|19119.5|19154|19149|19169.5|19164.5|19122.5|19117.5|970
1715656200000|2024-05-14 03:10:00|19154.5|19149.5|19158|19153|19165.5|19160.5|19147.5|19142.5|533
1715656500000|2024-05-14 03:15:00|19157.5|19152.5|19145.5|19140.5|19162.5|19157.5|19139|19134|610
1715656800000|2024-05-14 03:20:00|19146|19141|19123|19118|19164|19159|19115.5|19110.5|1028
1715657100000|2024-05-14 03:25:00|19122.5|19117.5|19126.5|19121.5|19141|19136|19120.5|19115.5|500
1715657400000|2024-05-14 03:30:00|19126|19121|19115|19110|19131.5|19126.5|19115|19110|485
1715657700000|2024-05-14 03:35:00|19114.5|19109.5|19126|19121|19131|19126|19110.5|19105.5|545
1715658000000|2024-05-14 03:40:00|19126.5|19121.5|19127|19122|19133.5|19128.5|19116.5|19111.5|365
1715658300000|2024-05-14 03:45:00|19127.5|19122.5|19110.5|19105.5|19132|19127|19109.5|19104.5|368
1715658600000|2024-05-14 03:50:00|19110|19105|19112|19107|19118.5|19113.5|19106.5|19101.5|436
1715658900000|2024-05-14 03:55:00|19113.5|19108.5|19119|19114|19120|19115|19109|19104|341
1715659200000|2024-05-14 04:00:00|19131.4|19101.4|19130.5|19100.5|19131.4|19101.4|19130.2|19100.2|0
1715659500000|2024-05-14 04:05:00|19131|19101|19131.7|19101.7|19131.7|19101.7|19128.9|19098.9|0
1715659800000|2024-05-14 04:10:00|19131.1|19101.1|19131.1|19101.1|19131.7|19101.7|19131.1|19101.1|0
1715660100000|2024-05-14 04:15:00|19130.9|19100.9|19131.1|19101.1|19131.7|19101.7|19130.6|19100.6|0
1715660400000|2024-05-14 04:20:00|19131.7|19101.7|19132|19102|19132.6|19102.6|19131.1|19101.1|0
1715660700000|2024-05-14 04:25:00|19132.2|19102.2|19130.2|19100.2|19132.2|19102.2|19128.6|19098.6|0
1715661000000|2024-05-14 04:30:00|19129.7|19099.7|19130.6|19100.6|19131.3|19101.3|19129.7|19099.7|0
1715661300000|2024-05-14 04:35:00|19130.9|19100.9|19130|19100|19131.2|19101.2|19129.4|19099.4|0
1715661600000|2024-05-14 04:40:00|19130.2|19100.2|19130.2|19100.2|19130.8|19100.8|19130|19100|0
1715661900000|2024-05-14 04:45:00|19130.5|19100.5|19130.2|19100.2|19131.3|19101.3|19130.2|19100.2|0
1715662200000|2024-05-14 04:50:00|19130|19100|19129.2|19099.2|19130|19100|19129.2|19099.2|0
1715662500000|2024-05-14 04:55:00|19128.6|19098.6|19129.7|19099.7|19129.7|19099.7|19128.6|19098.6|0
1715662800000|2024-05-14 05:00:00|19129.4|19099.4|19109|19104|19129.7|19116.5|19091.5|19086.5|1307
1715663100000|2024-05-14 05:05:00|19108.5|19103.5|19131|19126|19133|19128|19100.5|19095.5|1195
1715663400000|2024-05-14 05:10:00|19131.5|19126.5|19114.5|19109.5|19133.5|19128.5|19111|19106|899
1715663700000|2024-05-14 05:15:00|19113.5|19108.5|19142.5|19137.5|19142.5|19137.5|19106.5|19101.5|830
1715664000000|2024-05-14 05:20:00|19142|19137|19142|19137|19152.5|19147.5|19137.5|19132.5|1250
1715664300000|2024-05-14 05:25:00|19141.5|19136.5|19134|19129|19153.5|19148.5|19131|19126|609
1715664600000|2024-05-14 05:30:00|19134.5|19129.5|19138|19133|19141|19136|19120.5|19115.5|662
1715664900000|2024-05-14 05:35:00|19138.5|19133.5|19113.5|19108.5|19143.5|19138.5|19108|19103|662
1715665200000|2024-05-14 05:40:00|19114|19109|19112.5|19107.5|19123|19118|19104.5|19099.5|530
1715665500000|2024-05-14 05:45:00|19113|19108|19110|19105|19119|19114|19106|19101|309
1715665800000|2024-05-14 05:50:00|19110.5|19105.5|19122|19117|19131|19126|19108|19103|568
1715666100000|2024-05-14 05:55:00|19122.5|19117.5|19132.5|19127.5|19136.5|19131.5|19122|19117|487
1715666400000|2024-05-14 06:00:00|19133|19128|19126|19121|19139.5|19134.5|19116|19111|529
1715666700000|2024-05-14 06:05:00|19125.5|19120.5|19138|19133|19140.5|19135.5|19125.5|19120.5|401
1715667000000|2024-05-14 06:10:00|19138.5|19133.5|19132|19127|19138.5|19133.5|19126|19121|426
1715667300000|2024-05-14 06:15:00|19131.5|19126.5|19145|19140|19153.5|19148.5|19130|19125|627
1715667600000|2024-05-14 06:20:00|19145.5|19140.5|19147|19142|19154.5|19149.5|19144.5|19139.5|457
1715667900000|2024-05-14 06:25:00|19147.5|19142.5|19135|19130|19147.5|19142.5|19127.5|19122.5|656
1715668200000|2024-05-14 06:30:00|19135.5|19130.5|19126|19121|19140.5|19135.5|19119|19114|595
1715668500000|2024-05-14 06:35:00|19126.5|19121.5|19134.5|19129.5|19134.5|19129.5|19121|19116|415
1715668800000|2024-05-14 06:40:00|19134|19129|19143|19138|19144|19139|19125.5|19120.5|530
1715669100000|2024-05-14 06:45:00|19143.5|19138.5|19145|19140|19150.5|19145.5|19137|19132|641
1715669400000|2024-05-14 06:50:00|19145.5|19140.5|19150|19145|19151|19146|19142.5|19137.5|578
1715669700000|2024-05-14 06:55:00|19149.5|19144.5|19130|19125|19151|19146|19130|19125|862
1715670000000|2024-05-14 07:00:00|19129|19124|19129.5|19124.5|19135|19130|19126|19121|588
1715670300000|2024-05-14 07:05:00|19131|19126|19128.5|19123.5|19138.5|19133.5|19115.5|19110.5|1076
1715670600000|2024-05-14 07:10:00|19129|19124|19129.5|19124.5|19133.5|19128.5|19116|19111|1160
1715670900000|2024-05-14 07:15:00|19130|19125|19129|19124|19135|19130|19126.5|19121.5|434
1715671200000|2024-05-14 07:20:00|19128.5|19123.5|19117|19112|19130|19125|19116.5|19111.5|885
1715671500000|2024-05-14 07:25:00|19117.5|19112.5|19129|19124|19131.5|19126.5|19116|19111|802
1715671800000|2024-05-14 07:30:00|19129.5|19124.5|19130|19125|19137|19132|19125|19120|825
1715672100000|2024-05-14 07:35:00|19129.5|19124.5|19118|19113|19129.5|19124.5|19116|19111|552
1715672400000|2024-05-14 07:40:00|19117.5|19112.5|19118.5|19113.5|19123.5|19118.5|19112.5|19107.5|538
1715672700000|2024-05-14 07:45:00|19120|19115|19114|19109|19120.5|19115.5|19103.5|19098.5|1507
1715673000000|2024-05-14 07:50:00|19113.5|19108.5|19113|19108|19118.5|19113.5|19109.5|19104.5|729
1715673300000|2024-05-14 07:55:00|19112.5|19107.5|19120|19115|19123|19118|19112.5|19107.5|790
1715673600000|2024-05-14 08:00:00|19121|19116|19098.5|19093.5|19123|19118|19093.5|19088.5|1264
1715673900000|2024-05-14 08:05:00|19098|19093|19067|19062|19102|19097|19058|19053|2806
1715674200000|2024-05-14 08:10:00|19068|19063|19103.5|19098.5|19104|19099|19068|19063|776
1715674500000|2024-05-14 08:15:00|19103|19098|19097|19092|19105.5|19100.5|19085.5|19080.5|394
1715674800000|2024-05-14 08:20:00|19095|19090|19105|19100|19106.5|19101.5|19095|19090|227
1715675100000|2024-05-14 08:25:00|19105.5|19100.5|19108|19103|19111|19106|19102.5|19097.5|1015
1715675400000|2024-05-14 08:30:00|19118.5|19088.5|19129.8|19099.8|19130.1|19100.1|19118.2|19088.2|7
1715675700000|2024-05-14 08:35:00|19130.3|19100.3|19131.5|19101.5|19132.4|19102.4|19129.8|19099.8|0
1715676000000|2024-05-14 08:40:00|19131.3|19101.3|19129.4|19099.4|19132.3|19102.3|19129.4|19099.4|0
1715676300000|2024-05-14 08:45:00|19129.6|19099.6|19132.8|19102.8|19133.6|19103.6|19129.6|19099.6|0
1715676600000|2024-05-14 08:50:00|19133.4|19103.4|19134|19104|19134.6|19104.6|19132.5|19102.5|0
1715676900000|2024-05-14 08:55:00|19134.3|19104.3|19137.4|19107.4|19138|19108|19134|19104|0
1715677200000|2024-05-14 09:00:00|19137.2|19107.2|19141|19111|19143.6|19113.6|19135.8|19105.8|0
1715677500000|2024-05-14 09:05:00|19140.8|19110.8|19147.4|19117.4|19148.8|19118.8|19140.5|19110.5|0
1715677800000|2024-05-14 09:10:00|19147.7|19117.7|19153.9|19123.9|19155.4|19125.4|19147.4|19117.4|0
1715678100000|2024-05-14 09:15:00|19150|19142|19175.5|19167.5|19209|19201|19150|19142|925
1715678400000|2024-05-14 09:20:00|19174|19166|19175|19167|19178|19170|19165.5|19157.5|260
1715678700000|2024-05-14 09:25:00|19175.5|19167.5|19174|19166|19184|19176|19172|19164|152
1715679000000|2024-05-14 09:30:00|19173.5|19165.5|19177|19169|19182.5|19174.5|19167.5|19159.5|93
1715679300000|2024-05-14 09:35:00|19176.5|19168.5|19171.5|19163.5|19178.5|19170.5|19168.5|19160.5|107
1715679600000|2024-05-14 09:40:00|19172|19164|19170|19162|19174.5|19166.5|19168|19160|32
1715679900000|2024-05-14 09:45:00|19169.5|19161.5|19187.5|19179.5|19192|19184|19168.5|19160.5|195
1715680200000|2024-05-14 09:50:00|19188|19180|19185|19177|19198.5|19190.5|19181.5|19173.5|451
1715680500000|2024-05-14 09:55:00|19185.5|19177.5|19177.5|19169.5|19190|19182|19177|19169|75
1715680800000|2024-05-14 10:00:00|19177|19169|19175.5|19167.5|19181|19173|19171.5|19163.5|64
1715681100000|2024-05-14 10:05:00|19176|19168|19175|19167|19176.5|19168.5|19173|19165|22
1715681400000|2024-05-14 10:10:00|19175.5|19167.5|19169.5|19161.5|19175.5|19167.5|19168|19160|55
1715681700000|2024-05-14 10:15:00|19170|19162|19173.5|19165.5|19176.5|19168.5|19168|19160|47
1715682000000|2024-05-14 10:20:00|19173|19165|19165|19157|19173|19165|19158|19150|127
1715682300000|2024-05-14 10:25:00|19165.5|19157.5|19150.5|19142.5|19170|19162|19122.5|19114.5|1539
1715682600000|2024-05-14 10:30:00|19154|19146|19102.5|19094.5|19168.5|19160.5|19081.5|19073.5|1148
1715682900000|2024-05-14 10:35:00|19102|19094|19100.5|19092.5|19128.5|19120.5|19094.5|19086.5|753
1715683200000|2024-05-14 10:40:00|19101|19093|19143.5|19135.5|19144|19136|19100.5|19092.5|304
1715683500000|2024-05-14 10:45:00|19143|19135|19126.5|19118.5|19145.5|19137.5|19126|19118|179
1715683800000|2024-05-14 10:50:00|19126|19118|19125|19117|19132|19124|19119|19111|66
1715684100000|2024-05-14 10:55:00|19124|19116|19100.5|19092.5|19125|19117|19100|19092|214
1715684400000|2024-05-14 11:00:00|19101|19093|19088|19080|19109|19101|19088|19080|534
1715684700000|2024-05-14 11:05:00|19087.5|19079.5|19062|19054|19088|19080|19043|19035|432
1715685000000|2024-05-14 11:10:00|19061.5|19053.5|19062.5|19054.5|19076.5|19068.5|19044|19036|253
1715685300000|2024-05-14 11:15:00|19063|19055|19079.5|19071.5|19079.5|19071.5|19057.5|19049.5|123
1715685600000|2024-05-14 11:20:00|19080|19072|19083|19075|19085.5|19077.5|19079.5|19071.5|102
1715685900000|2024-05-14 11:25:00|19082.5|19074.5|19076.5|19068.5|19086|19078|19073|19065|80
1715686200000|2024-05-14 11:30:00|19076|19068|19089|19081|19090|19082|19073|19065|108
1715686500000|2024-05-14 11:35:00|19089.5|19081.5|19094|19086|19097.5|19089.5|19087.5|19079.5|221
1715686800000|2024-05-14 11:40:00|19094.5|19086.5|19101.5|19093.5|19103|19095|19092.5|19084.5|90
1715687100000|2024-05-14 11:45:00|19102|19094|19090|19082|19102|19094|19084.5|19076.5|85
1715687400000|2024-05-14 11:50:00|19089.5|19081.5|19087.5|19079.5|19089.5|19081.5|19078|19070|95
1715687700000|2024-05-14 11:55:00|19088|19080|19079.5|19071.5|19091.5|19083.5|19068.5|19060.5|219
1715688000000|2024-05-14 12:00:00|19079|19071|19090.5|19082.5|19095|19087|19074|19066|83
1715688300000|2024-05-14 12:05:00|19090|19082|19077|19069|19095.5|19087.5|19075.5|19067.5|134
1715688600000|2024-05-14 12:10:00|19077.5|19069.5|19083.5|19075.5|19093.5|19085.5|19073.5|19065.5|158
1715688900000|2024-05-14 12:15:00|19084|19076|19078|19070|19084.5|19076.5|19062|19054|149
1715689200000|2024-05-14 12:20:00|19078.5|19070.5|19065.5|19057.5|19085|19077|19063.5|19055.5|125
1715689500000|2024-05-14 12:25:00|19066.5|19058.5|19059.5|19051.5|19070|19062|19047.5|19039.5|165
1715689800000|2024-05-14 12:30:00|19059|19051|19010|19002|19059|19051|18976.5|18968.5|1045
1715690100000|2024-05-14 12:35:00|19010.5|19002.5|19043.5|19035.5|19050|19042|19008|19000|317
1715690400000|2024-05-14 12:40:00|19043|19035|19065|19057|19079.5|19071.5|19042.5|19034.5|237
1715690700000|2024-05-14 12:45:00|19065.5|19057.5|19064.5|19056.5|19069|19061|19050.5|19042.5|223
1715691000000|2024-05-14 12:50:00|19064|19056|19073|19065|19073.5|19065.5|19063|19055|132
1715691300000|2024-05-14 12:55:00|19072.5|19064.5|19078|19070|19089.5|19081.5|19072.5|19064.5|225
1715691600000|2024-05-14 13:00:00|19077.5|19069.5|19061|19053|19079|19071|19056.5|19048.5|224
1715691900000|2024-05-14 13:05:00|19061.5|19053.5|19080|19072|19084|19076|19061|19053|105
1715692200000|2024-05-14 13:10:00|19080.5|19072.5|19082.5|19074.5|19092|19084|19074|19066|135
1715692500000|2024-05-14 13:15:00|19083|19075|19089|19081|19095|19087|19081|19073|115
1715692800000|2024-05-14 13:20:00|19088.5|19080.5|19084|19076|19099|19091|19082|19074|105
1715693100000|2024-05-14 13:25:00|19084.5|19076.5|19091|19083|19101|19093|19084.5|19076.5|58
1715693400000|2024-05-14 13:30:00|19090.5|19082.5|19126|19118|19152|19144|19077|19069|1288
1715693700000|2024-05-14 13:35:00|19126.5|19118.5|19129.5|19121.5|19142|19134|19120|19112|494
1715694000000|2024-05-14 13:40:00|19130.5|19122.5|19129|19121|19140|19132|19119|19111|291
1715694300000|2024-05-14 13:45:00|19129.5|19121.5|19107|19099|19138.5|19130.5|19105.5|19097.5|287
1715694600000|2024-05-14 13:50:00|19106.5|19098.5|19135.5|19127.5|19138.5|19130.5|19106.5|19098.5|272
1715694900000|2024-05-14 13:55:00|19134|19126|19125.5|19117.5|19142.5|19134.5|19124.5|19116.5|203
1715695200000|2024-05-14 14:00:00|19125|19117|19109.5|19101.5|19128.5|19120.5|19103|19095|231
1715695500000|2024-05-14 14:05:00|19110|19102|19128.5|19120.5|19132.5|19124.5|19096|19088|221
1715695800000|2024-05-14 14:10:00|19129|19121|19102|19094|19130.5|19122.5|19101.5|19093.5|171
1715696100000|2024-05-14 14:15:00|19101.5|19093.5|19105|19097|19124|19116|19101|19093|132
1715696400000|2024-05-14 14:20:00|19105.5|19097.5|19093.5|19085.5|19107|19099|19081|19073|204
1715696700000|2024-05-14 14:25:00|19094.5|19086.5|19068|19060|19094.5|19086.5|19061.5|19053.5|352
1715697000000|2024-05-14 14:30:00|19068.5|19060.5|19099|19091|19102.5|19094.5|19067.5|19059.5|159
1715697300000|2024-05-14 14:35:00|19099.5|19091.5|19085|19077|19105|19097|19077|19069|135
1715697600000|2024-05-14 14:40:00|19084.5|19076.5|19090|19082|19094.5|19086.5|19072.5|19064.5|219
1715697900000|2024-05-14 14:45:00|19089.5|19081.5|19086|19078|19089.5|19081.5|19077|19069|140
1715698200000|2024-05-14 14:50:00|19087|19079|19116|19108|19118|19110|19087|19079|220
1715698500000|2024-05-14 14:55:00|19116.5|19108.5|19123.5|19115.5|19132|19124|19112.5|19104.5|200
1715698800000|2024-05-14 15:00:00|19124|19116|19124.5|19116.5|19139.5|19131.5|19121.5|19113.5|211
1715699100000|2024-05-14 15:05:00|19124|19116|19138.5|19130.5|19141|19133|19123.5|19115.5|96
1715699400000|2024-05-14 15:10:00|19138|19130|19132|19124|19141|19133|19130|19122|135
1715699700000|2024-05-14 15:15:00|19131.5|19123.5|19128.5|19120.5|19135.5|19127.5|19123.5|19115.5|285
1715700000000|2024-05-14 15:20:00|19131|19123|19129.5|19121.5|19136|19128|19128|19120|158
1715700300000|2024-05-14 15:25:00|19130|19122|19134|19126|19135.5|19127.5|19116.5|19108.5|176
1715700600000|2024-05-14 15:30:00|19133|19125|19151.5|19143.5|19152|19144|19133|19125|202
1715700900000|2024-05-14 15:35:00|19151|19143|19148.5|19140.5|19155|19147|19143.5|19135.5|138
1715701200000|2024-05-14 15:40:00|19149|19141|19144.5|19136.5|19157.5|19149.5|19142.5|19134.5|189
1715701500000|2024-05-14 15:45:00|19144|19136|19153.5|19145.5|19155.5|19147.5|19140.5|19132.5|102
1715701800000|2024-05-14 15:50:00|19154|19146|19142|19134|19156|19148|19141.5|19133.5|78
1715702100000|2024-05-14 15:55:00|19141.5|19133.5|19118|19110|19146.5|19138.5|19115|19107|83
1715702400000|2024-05-14 16:00:00|19117.5|19109.5|19117|19109|19120.5|19112.5|19113|19105|72
1715702700000|2024-05-14 16:05:00|19117.5|19109.5|19123.5|19115.5|19125|19117|19115.5|19107.5|79
1715703000000|2024-05-14 16:10:00|19124|19116|19123.5|19115.5|19128.5|19120.5|19121.5|19113.5|52
1715703300000|2024-05-14 16:15:00|19124|19116|19125|19117|19126.5|19118.5|19115.5|19107.5|31
1715703600000|2024-05-14 16:20:00|19125.5|19117.5|19125.5|19117.5|19131.5|19123.5|19123|19115|51
1715703900000|2024-05-14 16:25:00|19126|19118|19121.5|19113.5|19129|19121|19117.5|19109.5|45
1715704200000|2024-05-14 16:30:00|19121|19113|19125|19117|19126.5|19118.5|19120.5|19112.5|38
1715704500000|2024-05-14 16:35:00|19125.5|19117.5|19127.5|19119.5|19132|19124|19123|19115|26
1715704800000|2024-05-14 16:40:00|19128|19120|19127.5|19119.5|19131.5|19123.5|19124.5|19116.5|13
1715705100000|2024-05-14 16:45:00|19127|19119|19121.5|19113.5|19127.5|19119.5|19118.5|19110.5|42
1715705400000|2024-05-14 16:50:00|19121|19113|19112.5|19104.5|19124.5|19116.5|19112|19104|40
1715705700000|2024-05-14 16:55:00|19113|19105|19121.5|19113.5|19123|19115|19113|19105|35
1715706000000|2024-05-14 17:00:00|19123|19115|19122.5|19114.5|19126.5|19118.5|19115.5|19107.5|41
1715706300000|2024-05-14 17:05:00|19123|19115|19114.5|19106.5|19123|19115|19113|19105|28
1715706600000|2024-05-14 17:10:00|19115|19107|19103|19095|19115|19107|19103|19095|27
1715706900000|2024-05-14 17:15:00|19102.5|19094.5|19108.5|19100.5|19110.5|19102.5|19096.5|19088.5|58
1715707200000|2024-05-14 17:20:00|19109|19101|19108|19100|19110.5|19102.5|19107|19099|9
1715707500000|2024-05-14 17:25:00|19107.5|19099.5|19111.5|19103.5|19115|19107|19107.5|19099.5|20
1715707800000|2024-05-14 17:30:00|19112|19104|19103|19095|19115|19107|19102.5|19094.5|16
1715708100000|2024-05-14 17:35:00|19102.5|19094.5|19097|19089|19108.5|19100.5|19096.5|19088.5|24
1715708400000|2024-05-14 17:40:00|19097.5|19089.5|19098|19090|19101|19093|19097|19089|24
1715708700000|2024-05-14 17:45:00|19096.5|19088.5|19099|19091|19102.5|19094.5|19093.5|19085.5|27
1715709000000|2024-05-14 17:50:00|19099.5|19091.5|19099.5|19091.5|19100|19092|19092.5|19084.5|18
1715709300000|2024-05-14 17:55:00|19099|19091|19094.5|19086.5|19099|19091|19094|19086|15
1715709600000|2024-05-14 18:00:00|19094|19086|19095.5|19087.5|19099.5|19091.5|19093.5|19085.5|13
1715709900000|2024-05-14 18:05:00|19096|19088|19100.5|19092.5|19103.5|19095.5|19096|19088|13
1715710200000|2024-05-14 18:10:00|19101|19093|19107.5|19099.5|19108|19100|19099.5|19091.5|11
1715710500000|2024-05-14 18:15:00|19107|19099|19100|19092|19109|19101|19099|19091|28
1715710800000|2024-05-14 18:20:00|19101|19093|19095.5|19087.5|19101|19093|19095|19087|31
1715711100000|2024-05-14 18:25:00|19096|19088|19099.5|19091.5|19102.5|19094.5|19096|19088|40
1715711400000|2024-05-14 18:30:00|19099|19091|19103.5|19095.5|19107.5|19099.5|19096.5|19088.5|57
1715711700000|2024-05-14 18:35:00|19103|19095|19108.5|19100.5|19113|19105|19101|19093|42
1715712000000|2024-05-14 18:40:00|19110|19102|19108.5|19100.5|19118.5|19110.5|19106.5|19098.5|43
1715712300000|2024-05-14 18:45:00|19108|19100|19103.5|19095.5|19110|19102|19103|19095|35
1715712600000|2024-05-14 18:50:00|19103|19095|19108.5|19100.5|19112|19104|19101.5|19093.5|35
1715712900000|2024-05-14 18:55:00|19108|19100|19096.5|19066.5|19110|19102|19087|19066.5|115
1715713200000|2024-05-14 19:00:00|19096.4|19066.4|19102.7|19072.7|19106.4|19076.4|19096.2|19066.2|0
1715713500000|2024-05-14 19:05:00|19102.5|19072.5|19100.2|19070.2|19102.5|19072.5|19098.8|19068.8|0
1715713800000|2024-05-14 19:10:00|19100.4|19070.4|19097.7|19067.7|19104.2|19074.2|19095.8|19065.8|0
1715714100000|2024-05-14 19:15:00|19097.9|19067.9|19110.1|19080.1|19110.4|19080.4|19092.8|19062.8|0
1715714400000|2024-05-14 19:20:00|19109.9|19079.9|19108.6|19078.6|19111.6|19081.6|19107.1|19077.1|0
1715714700000|2024-05-14 19:25:00|19108.5|19078.5|19108.4|19078.4|19108.7|19078.7|19104.8|19074.8|0
1715715000000|2024-05-14 19:30:00|19108.2|19078.2|19108.1|19078.1|19108.4|19078.4|19104.9|19074.9|0
1715715300000|2024-05-14 19:35:00|19108|19078|19102.3|19072.3|19108|19078|19100|19070|0
1715715600000|2024-05-14 19:40:00|19102.4|19072.4|19109.9|19079.9|19110|19080|19102.1|19072.1|0
1715715900000|2024-05-14 19:45:00|19109.8|19079.8|19107.6|19077.6|19110.4|19080.4|19107.6|19077.6|0
1715716200000|2024-05-14 19:50:00|19108.3|19078.3|19123.3|19093.3|19123.3|19093.3|19107.9|19077.9|0
1715716500000|2024-05-14 19:55:00|19123.4|19093.4|19121.1|19091.1|19135.1|19105.1|19119.9|19089.9|0
1715716800000|2024-05-14 20:00:00|19120.6|19090.6|19121.1|19091.1|19122.9|19092.9|19116.3|19086.3|0
1715717100000|2024-05-14 20:05:00|19121.6|19091.6|19119.3|19089.3|19123.5|19093.5|19117.5|19087.5|0
1715717400000|2024-05-14 20:10:00|19118.8|19088.8|19120.5|19090.5|19121.1|19091.1|19118.7|19088.7|0
1715717700000|2024-05-14 20:15:00|19120|19090|19118.7|19088.7|19120.5|19090.5|19118.7|19088.7|0
1715718000000|2024-05-14 20:20:00|19118.2|19088.2|19116.9|19086.9|19118.2|19088.2|19116.9|19086.9|0
1715718300000|2024-05-14 20:25:00|19117.5|19087.5|19117.5|19087.5|19117.6|19087.6|19116.9|19086.9|0
1715718600000|2024-05-14 20:30:00|19118|19088|19119.4|19089.4|19119.4|19089.4|19117.5|19087.5|0
1715718900000|2024-05-14 20:35:00|19118.8|19088.8|19117.4|19087.4|19119.4|19089.4|19117.4|19087.4|0
1715719200000|2024-05-14 20:40:00|19117.9|19087.9|19116.8|19086.8|19118|19088|19116.8|19086.8|0
1715719500000|2024-05-14 20:45:00|19117.3|19087.3|19119.2|19089.2|19119.2|19089.2|19117.3|19087.3|0
1715719800000|2024-05-14 20:50:00|19119.7|19089.7|19119.1|19089.1|19120.4|19090.4|19119.1|19089.1|0
1715720100000|2024-05-14 20:55:00|19119.6|19089.6|19121.7|19091.7|19122.1|19092.1|19119.2|19089.2|0
1715720400000|2024-05-14 21:00:00|19121.5|19091.5|19122.6|19092.6|19122.6|19092.6|19121.5|19091.5|0
1715720700000|2024-05-14 21:05:00|19122.5|19092.5|19122|19092|19122.8|19092.8|19122|19092|0
1715721000000|2024-05-14 21:10:00|19121.1|19091.1|19121.3|19091.3|19122|19092|19120.5|19090.5|0
1715721300000|2024-05-14 21:15:00|19121|19091|19119.1|19089.1|19121|19091|19118.6|19088.6|0
1715721600000|2024-05-14 21:20:00|19119.7|19089.7|19119.2|19089.2|19119.8|19089.8|19119|19089|0
1715721900000|2024-05-14 21:25:00|19118.9|19088.9|19118.9|19088.9|19119.2|19089.2|19118.9|19088.9|0
1715722200000|2024-05-14 21:30:00|19118.7|19088.7|19119|19089|19119|19089|19118.5|19088.5|0
1715722500000|2024-05-14 21:35:00|19119.1|19089.1|19118.9|19088.9|19119.2|19089.2|19118.9|19088.9|0
1715722800000|2024-05-14 21:40:00|19119|19089|19117.3|19087.3|19119.8|19089.8|19117.3|19087.3|0
1715723100000|2024-05-14 21:45:00|19117.4|19087.4|19117.3|19087.3|19118|19088|19117.3|19087.3|0
1715723400000|2024-05-14 21:50:00|19117.1|19087.1|19117.6|19087.6|19117.9|19087.9|19117|19087|0
1715723700000|2024-05-14 21:55:00|19117.4|19087.4|19117.2|19087.2|19118.6|19088.6|19117.2|19087.2|0
1715724000000|2024-05-14 22:00:00|19117.8|19087.8|19117.8|19087.8|19117.9|19087.9|19113.1|19083.1|0
1715724300000|2024-05-14 22:05:00|19118.3|19088.3|19120.2|19090.2|19120.8|19090.8|19117.8|19087.8|0
1715724600000|2024-05-14 22:10:00|19120.7|19090.7|19123.4|19093.4|19124.3|19094.3|19120.7|19090.7|0
1715724900000|2024-05-14 22:15:00|19123.2|19093.2|19124.1|19094.1|19124.9|19094.9|19123.1|19093.1|0
1715725200000|2024-05-14 22:20:00|19124.4|19094.4|19124.4|19094.4|19125.6|19095.6|19124.4|19094.4|0
1715725500000|2024-05-14 22:25:00|19124.7|19094.7|19128|19098|19128.6|19098.6|19123.8|19093.8|0
1715725800000|2024-05-14 22:30:00|19128.3|19098.3|19128.3|19098.3|19128.6|19098.6|19128|19098|0
1715726100000|2024-05-14 22:35:00|19128.8|19098.8|19129.8|19099.8|19129.8|19099.8|19127.7|19097.7|0
1715726400000|2024-05-14 22:40:00|19129.2|19099.2|19129.8|19099.8|19129.8|19099.8|19128.6|19098.6|0
1715726700000|2024-05-14 22:45:00|19130.3|19100.3|19131.6|19101.6|19131.6|19101.6|19129.8|19099.8|0
1715727000000|2024-05-14 22:50:00|19131.1|19101.1|19131.6|19101.6|19132.2|19102.2|19131|19101|0
1715727300000|2024-05-14 22:55:00|19132.1|19102.1|19133.1|19103.1|19133.4|19103.4|19132.1|19102.1|0
1715727600000|2024-05-14 23:00:00|19132.6|19102.6|19132.5|19102.5|19133.1|19103.1|19131.9|19101.9|0
1715727900000|2024-05-14 23:05:00|19132|19102|19129.5|19099.5|19132.5|19102.5|19129.5|19099.5|0
1715728200000|2024-05-14 23:10:00|19130.1|19100.1|19130.9|19100.9|19131.5|19101.5|19129.5|19099.5|0
1715728500000|2024-05-14 23:15:00|19131.5|19101.5|19130.2|19100.2|19131.6|19101.6|19130.1|19100.1|0
1715728800000|2024-05-14 23:20:00|19130.7|19100.7|19130.8|19100.8|19130.8|19100.8|19130.7|19100.7|0
1715729100000|2024-05-14 23:25:00|19130.2|19100.2|19129|19099|19130.2|19100.2|19129|19099|0
1715729400000|2024-05-14 23:30:00|19129.6|19099.6|19129.4|19099.4|19129.6|19099.6|19128.4|19098.4|0
1715729700000|2024-05-14 23:35:00|19130|19100|19128.2|19098.2|19130|19100|19128.2|19098.2|0
1715730000000|2024-05-14 23:40:00|19128.8|19098.8|19129.2|19099.2|19129.4|19099.4|19128.2|19098.2|0
1715730300000|2024-05-14 23:45:00|19128.6|19098.6|19128.5|19098.5|19129.8|19099.8|19127.9|19097.9|0
1715730600000|2024-05-14 23:50:00|19129|19099|19128.5|19098.5|19129.1|19099.1|19128.5|19098.5|0
1715730900000|2024-05-14 23:55:00|19128.7|19098.7|19128.5|19098.5|19129.1|19099.1|19128.5|19098.5|0
1715731200000|2024-05-15 00:00:00|19129|19099|19131.6|19101.6|19131.6|19101.6|19129|19099|0
1715731500000|2024-05-15 00:05:00|19132.2|19102.2|19132.4|19102.4|19134.2|19104.2|19131.6|19101.6|0
1715731800000|2024-05-15 00:10:00|19133|19103|19131.1|19101.1|19133.6|19103.6|19130.8|19100.8|0
1715732100000|2024-05-15 00:15:00|19131.6|19101.6|19131.2|19101.2|19131.7|19101.7|19129.9|19099.9|0
1715732400000|2024-05-15 00:20:00|19131.8|19101.8|19129.6|19099.6|19131.8|19101.8|19129.6|19099.6|0
1715732700000|2024-05-15 00:25:00|19129|19099|19130.8|19100.8|19131.4|19101.4|19129|19099|0
1715733000000|2024-05-15 00:30:00|19131.4|19101.4|19128.7|19098.7|19131.4|19101.4|19128.7|19098.7|0
1715733300000|2024-05-15 00:35:00|19129.2|19099.2|19122.8|19092.8|19129.2|19099.2|19122.3|19092.3|0
1715733600000|2024-05-15 00:40:00|19123|19093|19124.1|19094.1|19124.1|19094.1|19121.5|19091.5|0
1715733900000|2024-05-15 00:45:00|19123.5|19093.5|19125.9|19095.9|19127.3|19097.3|19123.5|19093.5|0
1715734200000|2024-05-15 00:50:00|19126.5|19096.5|19125.1|19095.1|19126.5|19096.5|19124.5|19094.5|0
1715734500000|2024-05-15 00:55:00|19124.8|19094.8|19126.4|19096.4|19126.4|19096.4|19124.6|19094.6|0
1715734800000|2024-05-15 01:00:00|19125.9|19095.9|19142.4|19112.4|19143.7|19113.7|19125.6|19095.6|0
1715735100000|2024-05-15 01:05:00|19142.1|19112.1|19143.1|19113.1|19143.2|19113.2|19141.9|19111.9|0
1715735400000|2024-05-15 01:10:00|19143.7|19113.7|19143.6|19113.6|19145|19115|19143.1|19113.1|0
1715735700000|2024-05-15 01:15:00|19143.1|19113.1|19135.6|19105.6|19144.8|19114.8|19134.2|19104.2|0
1715736000000|2024-05-15 01:20:00|19135.4|19105.4|19137.8|19107.8|19137.8|19107.8|19134.2|19104.2|0
1715736300000|2024-05-15 01:25:00|19138.3|19108.3|19140.4|19110.4|19140.4|19110.4|19137.8|19107.8|0
1715736600000|2024-05-15 01:30:00|19139.9|19109.9|19141.1|19111.1|19141.6|19111.6|19138.9|19108.9|0
1715736900000|2024-05-15 01:35:00|19138.5|19108.5|19141.7|19111.7|19142.7|19112.7|19137.8|19107.8|0
1715737200000|2024-05-15 01:40:00|19142.2|19112.2|19142|19112|19143.4|19113.4|19141.7|19111.7|0
1715737500000|2024-05-15 01:45:00|19141.5|19111.5|19141.8|19111.8|19142.3|19112.3|19141|19111|0
1715737800000|2024-05-15 01:50:00|19142.3|19112.3|19139.4|19109.4|19142.3|19112.3|19138.8|19108.8|0
1715738100000|2024-05-15 01:55:00|19139.9|19109.9|19140.4|19110.4|19141.2|19111.2|19139.9|19109.9|0
1715738400000|2024-05-15 02:00:00|19140.7|19110.7|19142.2|19112.2|19143|19113|19139.9|19109.9|0
1715738700000|2024-05-15 02:05:00|19141.7|19111.7|19140.4|19110.4|19141.7|19111.7|19140.4|19110.4|0
1715739000000|2024-05-15 02:10:00|19139.8|19109.8|19139.8|19109.8|19140.6|19110.6|19139.8|19109.8|0
1715739300000|2024-05-15 02:15:00|19140|19110|19140.3|19110.3|19140.8|19110.8|19139.8|19109.8|0
1715739600000|2024-05-15 02:20:00|19140.8|19110.8|19135.2|19105.2|19140.8|19110.8|19135.2|19105.2|0
1715739900000|2024-05-15 02:25:00|19135.4|19105.4|19136.8|19106.8|19136.8|19106.8|19135.2|19105.2|0
1715740200000|2024-05-15 02:30:00|19136.2|19106.2|19121.6|19091.6|19136.8|19106.8|19121.2|19091.2|0
1715740500000|2024-05-15 02:35:00|19121.1|19091.1|19119.5|19089.5|19121.6|19091.6|19116.6|19086.6|0
1715740800000|2024-05-15 02:40:00|19118.9|19088.9|19121.5|19091.5|19124|19094|19118.4|19088.4|0
1715741100000|2024-05-15 02:45:00|19121|19091|19118.3|19088.3|19121|19091|19118.1|19088.1|0
1715741400000|2024-05-15 02:50:00|19118.1|19088.1|19116.6|19086.6|19119.2|19089.2|19116.6|19086.6|0
1715741700000|2024-05-15 02:55:00|19117.2|19087.2|19116.3|19086.3|19117.2|19087.2|19116.3|19086.3|0
1715742000000|2024-05-15 03:00:00|19116.6|19086.6|19120|19090|19120.2|19090.2|19116.6|19086.6|0
1715742300000|2024-05-15 03:05:00|19119.4|19089.4|19119.7|19089.7|19120|19090|19118.9|19088.9|0
1715742600000|2024-05-15 03:10:00|19122.2|19092.2|19122.8|19092.8|19122.8|19092.8|19121.7|19091.7|0
1715742900000|2024-05-15 03:15:00|19122.9|19092.9|19122.7|19092.7|19123.6|19093.6|19122.1|19092.1|0
1715743200000|2024-05-15 03:20:00|19123.2|19093.2|19123.2|19093.2|19123.5|19093.5|19122.7|19092.7|0
1715743500000|2024-05-15 03:25:00|19122.9|19092.9|19122.1|19092.1|19122.9|19092.9|19122.1|19092.1|0
1715743800000|2024-05-15 03:30:00|19122.7|19092.7|19124.6|19094.6|19125.1|19095.1|19122.1|19092.1|0
1715744100000|2024-05-15 03:35:00|19124|19094|19121.8|19091.8|19124|19094|19121.8|19091.8|0
1715744400000|2024-05-15 03:40:00|19121.3|19091.3|19122.4|19092.4|19122.9|19092.9|19121|19091|0
1715744700000|2024-05-15 03:45:00|19121.8|19091.8|19122.6|19092.6|19123.1|19093.1|19121.3|19091.3|0
1715745000000|2024-05-15 03:50:00|19122.9|19092.9|19123.1|19093.1|19123.1|19093.1|19121.8|19091.8|0
1715745300000|2024-05-15 03:55:00|19122.6|19092.6|19130.1|19100.1|19130.2|19100.2|19121.4|19091.4|0
1715745600000|2024-05-15 04:00:00|19129.8|19099.8|19130.4|19100.4|19130.9|19100.9|19129.8|19099.8|0
1715745900000|2024-05-15 04:05:00|19130.1|19100.1|19130.3|19100.3|19130.4|19100.4|19129.3|19099.3|0
1715746200000|2024-05-15 04:10:00|19130.4|19100.4|19136.8|19106.8|19136.8|19106.8|19130.1|19100.1|0
1715746500000|2024-05-15 04:15:00|19137|19107|19136.5|19106.5|19137|19107|19135.7|19105.7|0
1715746800000|2024-05-15 04:20:00|19136.3|19106.3|19136.5|19106.5|19136.5|19106.5|19136.3|19106.3|0
1715747100000|2024-05-15 04:25:00|19136|19106|19134.9|19104.9|19136.3|19106.3|19134.7|19104.7|0
1715747400000|2024-05-15 04:30:00|19134.7|19104.7|19132.8|19102.8|19134.7|19104.7|19132.8|19102.8|0
1715747700000|2024-05-15 04:35:00|19133.4|19103.4|19131.5|19101.5|19133.4|19103.4|19131.5|19101.5|0
1715748000000|2024-05-15 04:40:00|19132|19102|19131.8|19101.8|19132.6|19102.6|19131.8|19101.8|0
1715748300000|2024-05-15 04:45:00|19131.3|19101.3|19133.9|19103.9|19133.9|19103.9|19131.3|19101.3|0
1715748600000|2024-05-15 04:50:00|19133.4|19103.4|19131.8|19101.8|19133.4|19103.4|19131.8|19101.8|0
1715748900000|2024-05-15 04:55:00|19132.3|19102.3|19131.8|19101.8|19132.6|19102.6|19131.8|19101.8|0
1715749200000|2024-05-15 05:00:00|19131.3|19101.3|19130.2|19100.2|19131.3|19101.3|19129.4|19099.4|0
1715749500000|2024-05-15 05:05:00|19130.7|19100.7|19129.9|19099.9|19130.7|19100.7|19129.7|19099.7|0
1715749800000|2024-05-15 05:10:00|19129.7|19099.7|19131.4|19101.4|19132|19102|19129.7|19099.7|0
1715750100000|2024-05-15 05:15:00|19131.5|19101.5|19130|19100|19131.5|19101.5|19130|19100|0
1715750400000|2024-05-15 05:20:00|19130.6|19100.6|19131.1|19101.1|19131.9|19101.9|19130|19100|0
1715750700000|2024-05-15 05:25:00|19131.6|19101.6|19131.4|19101.4|19131.6|19101.6|19130.9|19100.9|0
1715751000000|2024-05-15 05:30:00|19132|19102|19131.6|19101.6|19132.2|19102.2|19130.9|19100.9|0
1715751300000|2024-05-15 05:35:00|19131.9|19101.9|19131.2|19101.2|19132.3|19102.3|19131.2|19101.2|0
1715751600000|2024-05-15 05:40:00|19131.4|19101.4|19137.6|19107.6|19137.6|19107.6|19131.2|19101.2|0
1715751900000|2024-05-15 05:45:00|19137.1|19107.1|19137.3|19107.3|19137.6|19107.6|19136.5|19106.5|0
1715752200000|2024-05-15 05:50:00|19137.2|19107.2|19137.8|19107.8|19137.8|19107.8|19136.7|19106.7|0
1715752500000|2024-05-15 05:55:00|19138.3|19108.3|19140.6|19110.6|19141.4|19111.4|19138.3|19108.3|0
1715752800000|2024-05-15 06:00:00|19140.9|19110.9|19138.9|19108.9|19140.9|19110.9|19135.6|19105.6|0
1715753100000|2024-05-15 06:05:00|19139.1|19109.1|19140.7|19110.7|19140.7|19110.7|19136.8|19106.8|0
1715753400000|2024-05-15 06:10:00|19141.3|19111.3|19141.6|19111.6|19143.4|19113.4|19140.7|19110.7|0
1715753700000|2024-05-15 06:15:00|19141|19111|19140.2|19110.2|19141.8|19111.8|19138.6|19108.6|0
1715754000000|2024-05-15 06:20:00|19139.7|19109.7|19138.9|19108.9|19141|19111|19138.9|19108.9|0
1715754300000|2024-05-15 06:25:00|19139.1|19109.1|19139.4|19109.4|19140.2|19110.2|19138.3|19108.3|0
1715754600000|2024-05-15 06:30:00|19138.8|19108.8|19138.6|19108.6|19139.4|19109.4|19137.1|19107.1|0
1715754900000|2024-05-15 06:35:00|19138.9|19108.9|19138.1|19108.1|19140.2|19110.2|19137.6|19107.6|0
1715755200000|2024-05-15 06:40:00|19137.6|19107.6|19136.4|19106.4|19138.1|19108.1|19136.4|19106.4|0
1715755500000|2024-05-15 06:45:00|19136.6|19106.6|19136.7|19106.7|19137.2|19107.2|19136.1|19106.1|0
1715755800000|2024-05-15 06:50:00|19137.2|19107.2|19140.2|19110.2|19140.6|19110.6|19137.2|19107.2|0
1715756100000|2024-05-15 06:55:00|19140|19110|19139.7|19109.7|19141.9|19111.9|19139.2|19109.2|0
1715756400000|2024-05-15 07:00:00|19139.5|19109.5|19142.5|19112.5|19143.3|19113.3|19136.3|19106.3|0
1715756700000|2024-05-15 07:05:00|19142.2|19112.2|19139.9|19109.9|19143|19113|19138.5|19108.5|0
1715757000000|2024-05-15 07:10:00|19140.1|19110.1|19139.1|19109.1|19140.9|19110.9|19137.2|19107.2|0
1715757300000|2024-05-15 07:15:00|19139.6|19109.6|19137.7|19107.7|19139.6|19109.6|19136.4|19106.4|0
1715757600000|2024-05-15 07:20:00|19138.3|19108.3|19133.7|19103.7|19138.3|19108.3|19133.1|19103.1|0
1715757900000|2024-05-15 07:25:00|19134|19104|19129.2|19099.2|19134|19104|19129.2|19099.2|0
1715758200000|2024-05-15 07:30:00|19129.7|19099.7|19129.1|19099.1|19130|19100|19125.9|19095.9|0
1715758500000|2024-05-15 07:35:00|19128.8|19098.8|19128.4|19098.4|19129.6|19099.6|19126.2|19096.2|0
1715758800000|2024-05-15 07:40:00|19128.2|19098.2|19125.5|19095.5|19128.2|19098.2|19125.5|19095.5|0
1715759100000|2024-05-15 07:45:00|19125|19095|19125.2|19095.2|19126.8|19096.8|19124.7|19094.7|0
1715759400000|2024-05-15 07:50:00|19124.7|19094.7|19126.2|19096.2|19127|19097|19124.2|19094.2|0
1715759700000|2024-05-15 07:55:00|19125.9|19095.9|19127.5|19097.5|19129.6|19099.6|19125.7|19095.7|0
1715760000000|2024-05-15 08:00:00|19125.1|19095.1|19126.8|19096.8|19128.6|19098.6|19124.6|19094.6|0
1715760300000|2024-05-15 08:05:00|19127.1|19097.1|19127.2|19097.2|19128.1|19098.1|19126.5|19096.5|0
1715760600000|2024-05-15 08:10:00|19127.5|19097.5|19128.9|19098.9|19129.1|19099.1|19125.4|19095.4|0
1715760900000|2024-05-15 08:15:00|19128.4|19098.4|19125.2|19095.2|19128.9|19098.9|19124.6|19094.6|0
1715761200000|2024-05-15 08:20:00|19124.9|19094.9|19125.7|19095.7|19126|19096|19123.8|19093.8|0
1715761500000|2024-05-15 08:25:00|19126.2|19096.2|19128.6|19098.6|19129.1|19099.1|19125.4|19095.4|0
1715761800000|2024-05-15 08:30:00|19128.9|19098.9|19125.7|19095.7|19132.1|19102.1|19124.3|19094.3|0
1715762100000|2024-05-15 08:35:00|19125.1|19095.1|19125.2|19095.2|19126.1|19096.1|19123.9|19093.9|0
1715762400000|2024-05-15 08:40:00|19124.9|19094.9|19123.3|19093.3|19126.5|19096.5|19123.1|19093.1|0
1715762700000|2024-05-15 08:45:00|19122.8|19092.8|19122.7|19092.7|19124.1|19094.1|19122.3|19092.3|0
1715763000000|2024-05-15 08:50:00|19123.3|19093.3|19116.8|19086.8|19123.8|19093.8|19114.1|19084.1|0
1715763300000|2024-05-15 08:55:00|19117.1|19087.1|19118.4|19088.4|19118.9|19088.9|19116.3|19086.3|0
1715763600000|2024-05-15 09:00:00|19117.9|19087.9|19119.5|19089.5|19121.1|19091.1|19117.1|19087.1|0
1715763900000|2024-05-15 09:05:00|19118.9|19088.9|19118.9|19088.9|19119.2|19089.2|19118.1|19088.1|0
1715764200000|2024-05-15 09:10:00|19118.4|19088.4|19117.9|19087.9|19119.7|19089.7|19117.3|19087.3|0
1715764500000|2024-05-15 09:15:00|19118|19088|19117.8|19087.8|19119.2|19089.2|19117.8|19087.8|0
1715764800000|2024-05-15 09:20:00|19118.4|19088.4|19114.9|19084.9|19118.4|19088.4|19114.9|19084.9|0
1715765100000|2024-05-15 09:25:00|19115|19085|19111.2|19081.2|19115.1|19085.1|19108.9|19078.9|0
1715765400000|2024-05-15 09:30:00|19111.7|19081.7|19110.9|19080.9|19112.2|19082.2|19110.4|19080.4|0
1715765700000|2024-05-15 09:35:00|19111.4|19081.4|19112.5|19082.5|19112.5|19082.5|19110|19080|0
1715766000000|2024-05-15 09:40:00|19112.2|19082.2|19114.3|19084.3|19114.6|19084.6|19111.7|19081.7|0
1715766300000|2024-05-15 09:45:00|19114.1|19084.1|19113.3|19083.3|19114.3|19084.3|19112.8|19082.8|0
1715766600000|2024-05-15 09:50:00|19113.8|19083.8|19112.2|19082.2|19114.1|19084.1|19112.2|19082.2|0
1715766900000|2024-05-15 09:55:00|19111.7|19081.7|19110.1|19080.1|19111.7|19081.7|19109|19079|0
1715767200000|2024-05-15 10:00:00|19110.7|19080.7|19110.4|19080.4|19110.7|19080.7|19109.1|19079.1|0
1715767500000|2024-05-15 10:05:00|19109.9|19079.9|19109.8|19079.8|19111.2|19081.2|19108.7|19078.7|0
1715767800000|2024-05-15 10:10:00|19110.3|19080.3|19109.5|19079.5|19110.3|19080.3|19107.7|19077.7|0
1715768100000|2024-05-15 10:15:00|19109.3|19079.3|19111.2|19081.2|19111.2|19081.2|19107.8|19077.8|0
1715768400000|2024-05-15 10:20:00|19111.8|19081.8|19111.2|19081.2|19111.8|19081.8|19109.4|19079.4|0
1715768700000|2024-05-15 10:25:00|19110.9|19080.9|19109.9|19079.9|19112|19082|19109.4|19079.4|0
1715769000000|2024-05-15 10:30:00|19110.1|19080.1|19109.6|19079.6|19111.2|19081.2|19109.1|19079.1|0
1715769300000|2024-05-15 10:35:00|19109|19079|19109.6|19079.6|19110.6|19080.6|19109|19079|0
1715769600000|2024-05-15 10:40:00|19110.1|19080.1|19110.1|19080.1|19113|19083|19110.1|19080.1|0
1715769900000|2024-05-15 10:45:00|19110.4|19080.4|19109|19079|19110.9|19080.9|19107.4|19077.4|0
1715770200000|2024-05-15 10:50:00|19108.9|19078.9|19110.4|19080.4|19110.4|19080.4|19107.4|19077.4|0
1715770500000|2024-05-15 10:55:00|19109.8|19079.8|19108.2|19078.2|19110.1|19080.1|19107.7|19077.7|0
1715770800000|2024-05-15 11:00:00|19108.8|19078.8|19121.9|19091.9|19125.7|19095.7|19108.8|19078.8|0
1715771100000|2024-05-15 11:05:00|19121.4|19091.4|19123.3|19093.3|19123.3|19093.3|19121.1|19091.1|0
1715771400000|2024-05-15 11:10:00|19122.7|19092.7|19125.9|19095.9|19126.4|19096.4|19122.7|19092.7|0
1715771700000|2024-05-15 11:15:00|19126.4|19096.4|19123.3|19093.3|19127|19097|19121.9|19091.9|0
1715772000000|2024-05-15 11:20:00|19123.8|19093.8|19124.3|19094.3|19124.6|19094.6|19121.7|19091.7|0
1715772300000|2024-05-15 11:25:00|19124.5|19094.5|19124.2|19094.2|19125.8|19095.8|19123.2|19093.2|0
1715772600000|2024-05-15 11:30:00|19124.8|19094.8|19126.5|19096.5|19126.6|19096.6|19122.9|19092.9|0
1715772900000|2024-05-15 11:35:00|19126|19096|19123|19093|19127.8|19097.8|19122.8|19092.8|0
1715773200000|2024-05-15 11:40:00|19122.8|19092.8|19122.8|19092.8|19123|19093|19121.2|19091.2|0
1715773500000|2024-05-15 11:45:00|19123.3|19093.3|19122.3|19092.3|19124.2|19094.2|19122.3|19092.3|0
1715773800000|2024-05-15 11:50:00|19121.8|19091.8|19123.2|19093.2|19125.1|19095.1|19121.2|19091.2|0
1715774100000|2024-05-15 11:55:00|19123.1|19093.1|19121.1|19091.1|19123.1|19093.1|19120.6|19090.6|0
1715774400000|2024-05-15 12:00:00|19120.9|19090.9|19110.4|19080.4|19121.9|19091.9|19109.8|19079.8|0
1715774700000|2024-05-15 12:05:00|19109.8|19079.8|19109.5|19079.5|19110.6|19080.6|19108.5|19078.5|0
1715775000000|2024-05-15 12:10:00|19110.1|19080.1|19090.1|19060.1|19110.1|19080.1|19089.3|19059.3|0
1715775300000|2024-05-15 12:15:00|19089.6|19059.6|19088.3|19058.3|19090.6|19060.6|19087.7|19057.7|0
1715775600000|2024-05-15 12:20:00|19087.8|19057.8|19092.7|19062.7|19093.5|19063.5|19085.3|19055.3|0
1715775900000|2024-05-15 12:25:00|19093.2|19063.2|19097.9|19067.9|19101.8|19071.8|19092.2|19062.2|0
1715776200000|2024-05-15 12:30:00|19098.5|19068.5|19148.3|19118.3|19187.9|19157.9|19098.5|19068.5|0
1715776500000|2024-05-15 12:35:00|19148.9|19118.9|19145.1|19115.1|19162.4|19132.4|19137.3|19107.3|0
1715776800000|2024-05-15 12:40:00|19145.6|19115.6|19150.7|19120.7|19153.7|19123.7|19135.8|19105.8|0
1715777100000|2024-05-15 12:45:00|19150.2|19120.2|19167.3|19137.3|19172.9|19142.9|19150.2|19120.2|0
1715777400000|2024-05-15 12:50:00|19167.9|19137.9|19163.5|19133.5|19172.6|19142.6|19160.6|19130.6|0
1715777700000|2024-05-15 12:55:00|19163|19133|19158.8|19128.8|19163.1|19133.1|19155.6|19125.6|0
1715778000000|2024-05-15 13:00:00|19159.1|19129.1|19148.9|19118.9|19159.6|19129.6|19144.5|19114.5|0
1715778300000|2024-05-15 13:05:00|19148.3|19118.3|19152.3|19122.3|19153.4|19123.4|19145.7|19115.7|0
1715778600000|2024-05-15 13:10:00|19152.8|19122.8|19165.4|19135.4|19165.9|19135.9|19152.3|19122.3|0
1715778900000|2024-05-15 13:15:00|19166|19136|19156.9|19126.9|19166|19136|19155.6|19125.6|0
1715779200000|2024-05-15 13:20:00|19157.4|19127.4|19159|19129|19159.5|19129.5|19154.5|19124.5|0
1715779500000|2024-05-15 13:25:00|19157.9|19127.9|19160.7|19130.7|19163.7|19133.7|19153.9|19123.9|0
1715779800000|2024-05-15 13:30:00|19161.8|19131.8|19119.1|19089.1|19177|19147|19112.6|19082.6|0
1715780100000|2024-05-15 13:35:00|19119.2|19089.2|19143.9|19113.9|19143.9|19113.9|19107.4|19077.4|0
1715780400000|2024-05-15 13:40:00|19144|19114|19127.8|19097.8|19149.6|19119.6|19125.5|19095.5|0
1715780700000|2024-05-15 13:45:00|19127.7|19097.7|19126.6|19096.6|19141.2|19111.2|19121|19091|0
1715781000000|2024-05-15 13:50:00|19126.7|19096.7|19120.7|19090.7|19127.9|19097.9|19106.9|19076.9|0
1715781300000|2024-05-15 13:55:00|19120.9|19090.9|19130|19100|19132.6|19102.6|19120.7|19090.7|0
1715781600000|2024-05-15 14:00:00|19130.2|19100.2|19158|19128|19162.9|19132.9|19128.3|19098.3|0
1715781900000|2024-05-15 14:05:00|19158.1|19128.1|19144.8|19114.8|19163.2|19133.2|19144.5|19114.5|0
1715782200000|2024-05-15 14:10:00|19144.9|19114.9|19136.1|19106.1|19149.7|19119.7|19132.6|19102.6|0
1715782500000|2024-05-15 14:15:00|19136.2|19106.2|19145.6|19115.6|19145.6|19115.6|19127.8|19097.8|0
1715782800000|2024-05-15 14:20:00|19145.9|19115.9|19151.3|19121.3|19156.9|19126.9|19145.7|19115.7|0
1715783100000|2024-05-15 14:25:00|19151.2|19121.2|19140.5|19110.5|19151.5|19121.5|19140.2|19110.2|0
1715783400000|2024-05-15 14:30:00|19140.6|19110.6|19160.3|19130.3|19161.9|19131.9|19137.8|19107.8|0
1715783700000|2024-05-15 14:35:00|19160.1|19130.1|19178.2|19148.2|19186.6|19156.6|19155|19125|0
1715784000000|2024-05-15 14:40:00|19178.4|19148.4|19169.1|19139.1|19178.7|19148.7|19168.6|19138.6|0
1715784300000|2024-05-15 14:45:00|19169.3|19139.3|19182.9|19152.9|19185.4|19155.4|19166.3|19136.3|0
1715784600000|2024-05-15 14:50:00|19182.8|19152.8|19199|19169|19199.8|19169.8|19182.8|19152.8|0
1715784900000|2024-05-15 14:55:00|19199.2|19169.2|19213|19183|19213|19183|19193.3|19163.3|0
1715785200000|2024-05-15 15:00:00|19213.1|19183.1|19217.2|19187.2|19224.8|19194.8|19212.2|19182.2|0
1715785500000|2024-05-15 15:05:00|19217.3|19187.3|19226.3|19196.3|19228.5|19198.5|19213.4|19183.4|0
1715785800000|2024-05-15 15:10:00|19226.2|19196.2|19235.4|19205.4|19235.4|19205.4|19224.4|19194.4|0
1715786100000|2024-05-15 15:15:00|19235.6|19205.6|19235.7|19205.7|19240.7|19210.7|19229.7|19199.7|0
1715786400000|2024-05-15 15:20:00|19235.8|19205.8|19249.1|19219.1|19250.6|19220.6|19235.8|19205.8|0
1715786700000|2024-05-15 15:25:00|19249.2|19219.2|19248|19218|19253|19223|19243.1|19213.1|0
1715787000000|2024-05-15 15:30:00|19248.1|19218.1|19261.9|19231.9|19267.3|19237.3|19247.8|19217.8|0
1715787300000|2024-05-15 15:35:00|19261.7|19231.7|19224.7|19194.7|19266.6|19236.6|19224.7|19194.7|0
1715787600000|2024-05-15 15:40:00|19224.9|19194.9|19215.9|19185.9|19225|19195|19215.7|19185.7|0
1715787900000|2024-05-15 15:45:00|19215.7|19185.7|19207.7|19177.7|19215.7|19185.7|19204.8|19174.8|0
1715788200000|2024-05-15 15:50:00|19207.8|19177.8|19205.7|19175.7|19208|19178|19200.2|19170.2|0
1715788500000|2024-05-15 15:55:00|19205.8|19175.8|19192.8|19162.8|19205.8|19175.8|19192.8|19162.8|0
1715788800000|2024-05-15 16:00:00|19192.9|19162.9|19187.2|19157.2|19193.1|19163.1|19176.3|19146.3|0
1715789100000|2024-05-15 16:05:00|19187.1|19157.1|19181.3|19151.3|19187.9|19157.9|19176.8|19146.8|0
1715789400000|2024-05-15 16:10:00|19181.5|19151.5|19199.4|19169.4|19199.9|19169.9|19181.5|19151.5|0
1715789700000|2024-05-15 16:15:00|19199.2|19169.2|19195|19165|19199.2|19169.2|19192.1|19162.1|0
1715790000000|2024-05-15 16:20:00|19195.2|19165.2|19197.6|19167.6|19197.9|19167.9|19194|19164|0
1715790300000|2024-05-15 16:25:00|19197.5|19167.5|19205.9|19175.9|19205.9|19175.9|19197|19167|0
1715790600000|2024-05-15 16:30:00|19205.8|19175.8|19216.6|19186.6|19216.6|19186.6|19203.5|19173.5|0
1715790900000|2024-05-15 16:35:00|19216.8|19186.8|19222.5|19192.5|19225.1|19195.1|19216.8|19186.8|0
1715791200000|2024-05-15 16:40:00|19222.7|19192.7|19218.2|19188.2|19225.8|19195.8|19217.9|19187.9|0
1715791500000|2024-05-15 16:45:00|19215.7|19185.7|19224.8|19194.8|19227.4|19197.4|19215.6|19185.6|0
1715791800000|2024-05-15 16:50:00|19224.9|19194.9|19223.9|19193.9|19228.1|19198.1|19223.3|19193.3|0
1715792100000|2024-05-15 16:55:00|19223.8|19193.8|19220.5|19190.5|19227.1|19197.1|19218|19188|0
1715792400000|2024-05-15 17:00:00|19220.6|19190.6|19221.2|19191.2|19221.4|19191.4|19213.1|19183.1|0
1715792700000|2024-05-15 17:05:00|19221.4|19191.4|19215.6|19185.6|19221.5|19191.5|19215.6|19185.6|0
1715793000000|2024-05-15 17:10:00|19215.7|19185.7|19214.5|19184.5|19223.5|19193.5|19214.3|19184.3|0
1715793300000|2024-05-15 17:15:00|19214.6|19184.6|19223.8|19193.8|19234.6|19204.6|19214.4|19184.4|0
1715793600000|2024-05-15 17:20:00|19223.9|19193.9|19203.3|19173.3|19226.7|19196.7|19203.1|19173.1|0
1715793900000|2024-05-15 17:25:00|19200.2|19170.2|19201.4|19171.4|19203.7|19173.7|19198.2|19168.2|0
1715794200000|2024-05-15 17:30:00|19201.2|19171.2|19214.5|19184.5|19214.6|19184.6|19198.9|19168.9|0
1715794500000|2024-05-15 17:35:00|19214.6|19184.6|19212.1|19182.1|19215|19185|19209.3|19179.3|0
1715794800000|2024-05-15 17:40:00|19212.2|19182.2|19214.7|19184.7|19214.7|19184.7|19208.4|19178.4|0
1715795100000|2024-05-15 17:45:00|19214.5|19184.5|19216.1|19186.1|19216.3|19186.3|19210.6|19180.6|0
1715795400000|2024-05-15 17:50:00|19216.2|19186.2|19221|19191|19223.4|19193.4|19215.9|19185.9|0
1715795700000|2024-05-15 17:55:00|19221.1|19191.1|19223.7|19193.7|19223.9|19193.9|19218.1|19188.1|0
1715796000000|2024-05-15 18:00:00|19223.6|19193.6|19217.2|19187.2|19223.6|19193.6|19217.2|19187.2|0
1715796300000|2024-05-15 18:05:00|19217|19187|19215.2|19185.2|19219.6|19189.6|19212.4|19182.4|0
1715796600000|2024-05-15 18:10:00|19215.4|19185.4|19228.7|19198.7|19228.7|19198.7|19210.3|19180.3|0
1715796900000|2024-05-15 18:15:00|19228.9|19198.9|19224.2|19194.2|19230|19200|19223|19193|0
1715797200000|2024-05-15 18:20:00|19224.1|19194.1|19223.6|19193.6|19225.6|19195.6|19220.4|19190.4|0
1715797500000|2024-05-15 18:25:00|19223.8|19193.8|19224|19194|19225|19195|19221.7|19191.7|0
1715797800000|2024-05-15 18:30:00|19224.2|19194.2|19222.5|19192.5|19224.2|19194.2|19220.6|19190.6|0
1715798100000|2024-05-15 18:35:00|19222.3|19192.3|19218.7|19188.7|19222.5|19192.5|19212|19182|0
1715798400000|2024-05-15 18:40:00|19218.5|19188.5|19217.7|19187.7|19219|19189|19217.4|19187.4|0
1715798700000|2024-05-15 18:45:00|19217.6|19187.6|19199.1|19169.1|19221.8|19191.8|19198.3|19168.3|0
1715799000000|2024-05-15 18:50:00|19199.2|19169.2|19215.1|19185.1|19215.2|19185.2|19199.2|19169.2|0
1715799300000|2024-05-15 18:55:00|19214.9|19184.9|19218|19188|19218|19188|19214.2|19184.2|0
1715799600000|2024-05-15 19:00:00|19217.7|19187.7|19214.7|19184.7|19217.7|19187.7|19214.2|19184.2|0
1715799900000|2024-05-15 19:05:00|19214.8|19184.8|19214.8|19184.8|19215.1|19185.1|19213.4|19183.4|0
1715800200000|2024-05-15 19:10:00|19214.6|19184.6|19214.6|19184.6|19215.6|19185.6|19214.3|19184.3|0
1715800500000|2024-05-15 19:15:00|19214.5|19184.5|19210.7|19180.7|19215.1|19185.1|19210|19180|0
1715800800000|2024-05-15 19:20:00|19210.6|19180.6|19223.8|19193.8|19224.6|19194.6|19210.5|19180.5|0
1715801100000|2024-05-15 19:25:00|19223.7|19193.7|19223.5|19193.5|19226.8|19196.8|19223.4|19193.4|0
1715801400000|2024-05-15 19:30:00|19223.4|19193.4|19219.2|19189.2|19224|19194|19218.3|19188.3|0
1715801700000|2024-05-15 19:35:00|19219|19189|19218.9|19188.9|19221.8|19191.8|19218.5|19188.5|0
1715802000000|2024-05-15 19:40:00|19219.1|19189.1|19221.6|19191.6|19221.7|19191.7|19218.9|19188.9|0
1715802300000|2024-05-15 19:45:00|19221.4|19191.4|19222|19192|19222.7|19192.7|19221|19191|0
1715802600000|2024-05-15 19:50:00|19221.7|19191.7|19228.6|19198.6|19228.8|19198.8|19219.1|19189.1|0
1715802900000|2024-05-15 19:55:00|19228.2|19198.2|19260.4|19230.4|19267.5|19237.5|19227.4|19197.4|0
1715803200000|2024-05-15 20:00:00|19260.7|19230.7|19239.1|19209.1|19260.7|19230.7|19237.9|19207.9|0
1715803500000|2024-05-15 20:05:00|19238.6|19208.6|19244.5|19214.5|19244.5|19214.5|19238.5|19208.5|0
1715803800000|2024-05-15 20:10:00|19244|19214|19241.6|19211.6|19244.5|19214.5|19237.4|19207.4|0
1715804100000|2024-05-15 20:15:00|19241|19211|19243.4|19213.4|19244.5|19214.5|19241|19211|0
1715804400000|2024-05-15 20:20:00|19242.8|19212.8|19242.7|19212.7|19244.3|19214.3|19242.2|19212.2|0
1715804700000|2024-05-15 20:25:00|19243|19213|19245|19215|19245.6|19215.6|19242.7|19212.7|0
1715805000000|2024-05-15 20:30:00|19245.5|19215.5|19246.4|19216.4|19247|19217|19245.5|19215.5|0
1715805300000|2024-05-15 20:35:00|19246.9|19216.9|19247.6|19217.6|19249.4|19219.4|19246.9|19216.9|0
1715805600000|2024-05-15 20:40:00|19247.1|19217.1|19247.9|19217.9|19249.7|19219.7|19247|19217|0
1715805900000|2024-05-15 20:45:00|19247.4|19217.4|19245.6|19215.6|19247.9|19217.9|19245.3|19215.3|0
1715806200000|2024-05-15 20:50:00|19245|19215|19246.7|19216.7|19246.7|19216.7|19244.9|19214.9|0
1715806500000|2024-05-15 20:55:00|19246.2|19216.2|19250.9|19220.9|19251.8|19221.8|19246.1|19216.1|0
1715806800000|2024-05-15 21:00:00|19250.1|19220.1|19250.9|19220.9|19251|19221|19249.6|19219.6|0
1715807100000|2024-05-15 21:05:00|19251|19221|19251.4|19221.4|19251.7|19221.7|19250.2|19220.2|0
1715807400000|2024-05-15 21:10:00|19251.3|19221.3|19252.2|19222.2|19252.2|19222.2|19250.1|19220.1|0
1715807700000|2024-05-15 21:15:00|19251.9|19221.9|19253.8|19223.8|19254.4|19224.4|19251.7|19221.7|0
1715808000000|2024-05-15 21:20:00|19253.9|19223.9|19256|19226|19256.1|19226.1|19253.3|19223.3|0
1715808300000|2024-05-15 21:25:00|19256.2|19226.2|19264.3|19234.3|19267.3|19237.3|19256|19226|0
1715808600000|2024-05-15 21:30:00|19265.1|19235.1|19265|19235|19265.2|19235.2|19264.4|19234.4|0
1715808900000|2024-05-15 21:35:00|19265.3|19235.3|19264.8|19234.8|19265.5|19235.5|19264.7|19234.7|0
1715809200000|2024-05-15 21:40:00|19264.9|19234.9|19266.8|19236.8|19266.8|19236.8|19264.9|19234.9|0
1715809500000|2024-05-15 21:45:00|19266.9|19236.9|19266.8|19236.8|19266.9|19236.9|19266.8|19236.8|0
1715809800000|2024-05-15 21:50:00|19266.9|19236.9|19266.9|19236.9|19266.9|19236.9|19266.6|19236.6|0
1715810100000|2024-05-15 21:55:00|19267|19237|19264.9|19234.9|19267.3|19237.3|19264.5|19234.5|0
1715810400000|2024-05-15 22:00:00|19265.9|19235.9|19263.7|19233.7|19267.8|19237.8|19262.5|19232.5|0
1715810700000|2024-05-15 22:05:00|19263.9|19233.9|19267.8|19237.8|19267.8|19237.8|19263.7|19233.7|0
1715811000000|2024-05-15 22:10:00|19268.4|19238.4|19262.7|19232.7|19270.2|19240.2|19262.5|19232.5|0
1715811300000|2024-05-15 22:15:00|19262.1|19232.1|19263.6|19233.6|19264.3|19234.3|19262|19232|0
1715811600000|2024-05-15 22:20:00|19263.1|19233.1|19263.8|19233.8|19263.8|19233.8|19261.9|19231.9|0
1715811900000|2024-05-15 22:25:00|19264.4|19234.4|19266.4|19236.4|19266.4|19236.4|19264.4|19234.4|0
1715812200000|2024-05-15 22:30:00|19266.9|19236.9|19269|19239|19269.6|19239.6|19266.7|19236.7|0
1715812500000|2024-05-15 22:35:00|19269.3|19239.3|19269|19239|19269.6|19239.6|19267.9|19237.9|0
1715812800000|2024-05-15 22:40:00|19269.6|19239.6|19262|19232|19269.6|19239.6|19262|19232|0
1715813100000|2024-05-15 22:45:00|19262.5|19232.5|19262.4|19232.4|19263.2|19233.2|19262.4|19232.4|0
1715813400000|2024-05-15 22:50:00|19262.9|19232.9|19260.3|19230.3|19263|19233|19259.6|19229.6|0
1715813700000|2024-05-15 22:55:00|19260.5|19230.5|19262.7|19232.7|19262.7|19232.7|19257.4|19227.4|0
1715814000000|2024-05-15 23:00:00|19263.3|19233.3|19264.6|19234.6|19264.6|19234.6|19262.7|19232.7|0
1715814300000|2024-05-15 23:05:00|19264.9|19234.9|19275.1|19245.1|19276|19246|19264.6|19234.6|0
1715814600000|2024-05-15 23:10:00|19274.9|19244.9|19270.2|19240.2|19274.9|19244.9|19268.6|19238.6|0
1715814900000|2024-05-15 23:15:00|19270.7|19240.7|19271.7|19241.7|19273.3|19243.3|19270.2|19240.2|0
1715815200000|2024-05-15 23:20:00|19271.2|19241.2|19275.2|19245.2|19276.4|19246.4|19270.5|19240.5|0
1715815500000|2024-05-15 23:25:00|19274.7|19244.7|19273.9|19243.9|19278.1|19248.1|19273.9|19243.9|0
1715815800000|2024-05-15 23:30:00|19273.4|19243.4|19275.8|19245.8|19276.4|19246.4|19273.3|19243.3|0
1715816100000|2024-05-15 23:35:00|19276.3|19246.3|19278.9|19248.9|19278.9|19248.9|19275.7|19245.7|0
1715816400000|2024-05-15 23:40:00|19278.4|19248.4|19276.5|19246.5|19278.4|19248.4|19276.5|19246.5|0
1715816700000|2024-05-15 23:45:00|19275.9|19245.9|19274.1|19244.1|19276.8|19246.8|19274.1|19244.1|0
1715817000000|2024-05-15 23:50:00|19274.6|19244.6|19276.1|19246.1|19276.4|19246.4|19274.1|19244.1|0
1715817300000|2024-05-15 23:55:00|19276.5|19246.5|19275.8|19245.8|19276.9|19246.9|19275.8|19245.8|0
1715817600000|2024-05-16 00:00:00|19276.3|19246.3|19291|19261|19292.3|19262.3|19276.3|19246.3|0
1715817900000|2024-05-16 00:05:00|19290.4|19260.4|19327|19297|19327|19297|19290.1|19260.1|0
1715818200000|2024-05-16 00:10:00|19327.1|19297.1|19327.1|19297.1|19327.8|19297.8|19319.4|19289.4|0
1715818500000|2024-05-16 00:15:00|19326.6|19296.6|19322.9|19292.9|19326.6|19296.6|19321|19291|0
1715818800000|2024-05-16 00:20:00|19323.4|19293.4|19316.6|19286.6|19324.2|19294.2|19316|19286|0
1715819100000|2024-05-16 00:25:00|19316|19286|19308|19278|19316|19286|19308|19278|0
1715819400000|2024-05-16 00:30:00|19308.5|19278.5|19273|19243|19308.5|19278.5|19271.7|19241.7|0
1715819700000|2024-05-16 00:35:00|19273.3|19243.3|19271.5|19241.5|19273.8|19243.8|19270.7|19240.7|0
1715820000000|2024-05-16 00:40:00|19271.8|19241.8|19270.7|19240.7|19272.9|19242.9|19270.2|19240.2|0
1715820300000|2024-05-16 00:45:00|19270.2|19240.2|19270.7|19240.7|19271.8|19241.8|19270.2|19240.2|0
1715820600000|2024-05-16 00:50:00|19271.3|19241.3|19273.4|19243.4|19273.4|19243.4|19271|19241|0
1715820900000|2024-05-16 00:55:00|19273.9|19243.9|19310.8|19280.8|19310.8|19280.8|19273.9|19243.9|0
1715821200000|2024-05-16 01:00:00|19310.2|19280.2|19305|19275|19320|19290|19304.2|19274.2|0
1715821500000|2024-05-16 01:05:00|19305.5|19275.5|19322.6|19292.6|19323.1|19293.1|19302.3|19272.3|0
1715821800000|2024-05-16 01:10:00|19322.1|19292.1|19323.1|19293.1|19323.9|19293.9|19322.1|19292.1|0
1715822100000|2024-05-16 01:15:00|19323.7|19293.7|19275|19270|19377.6|19372.6|19274.5|19269.5|5270
1715822400000|2024-05-16 01:20:00|19277|19272|19242|19237|19278.5|19273.5|19238.5|19233.5|2004
1715822700000|2024-05-16 01:25:00|19241.5|19236.5|19256|19251|19259|19254|19220.5|19215.5|1399
1715823000000|2024-05-16 01:30:00|19257|19252|19194.5|19189.5|19266|19261|19157.5|19152.5|5563
1715823300000|2024-05-16 01:35:00|19192.5|19187.5|19152.5|19147.5|19213|19208|19152|19147|2702
1715823600000|2024-05-16 01:40:00|19153.5|19148.5|19189.5|19184.5|19194.5|19189.5|19129.5|19124.5|3307
1715823900000|2024-05-16 01:45:00|19191.5|19186.5|19177.5|19172.5|19242.5|19237.5|19175.5|19170.5|3296
1715824200000|2024-05-16 01:50:00|19177|19172|19182.5|19177.5|19223.5|19218.5|19169.5|19164.5|1855
1715824500000|2024-05-16 01:55:00|19182|19177|19188|19183|19209.5|19204.5|19163.5|19158.5|2302
1715824800000|2024-05-16 02:00:00|19187.5|19182.5|19214.5|19209.5|19230|19225|19170.5|19165.5|1872
1715825100000|2024-05-16 02:05:00|19215|19210|19194.5|19189.5|19219.5|19214.5|19158|19153|1735
1715825400000|2024-05-16 02:10:00|19194|19189|19199|19194|19201.5|19196.5|19165|19160|1187
1715825700000|2024-05-16 02:15:00|19199.5|19194.5|19212|19207|19215|19210|19176|19171|1196
1715826000000|2024-05-16 02:20:00|19210.5|19205.5|19179|19174|19223|19218|19176|19171|1630
1715826300000|2024-05-16 02:25:00|19178.5|19173.5|19237.5|19232.5|19287.5|19282.5|19172|19167|3541
1715826600000|2024-05-16 02:30:00|19235|19230|19269.5|19264.5|19288.5|19283.5|19231|19226|2057
1715826900000|2024-05-16 02:35:00|19270|19265|19292|19287|19295|19290|19251.5|19246.5|1852
1715827200000|2024-05-16 02:40:00|19292.5|19287.5|19292.5|19287.5|19301|19296|19266|19261|2212
1715827500000|2024-05-16 02:45:00|19292|19287|19299.5|19294.5|19316|19311|19291|19286|1858
1715827800000|2024-05-16 02:50:00|19299|19294|19318.5|19313.5|19320|19315|19275|19270|1508
1715828100000|2024-05-16 02:55:00|19318|19313|19343.5|19338.5|19367|19362|19316|19311|3346
1715828400000|2024-05-16 03:00:00|19343|19338|19321|19316|19348.5|19343.5|19295|19290|1767
1715828700000|2024-05-16 03:05:00|19320|19315|19304|19299|19329|19324|19300.5|19295.5|1472
1715829000000|2024-05-16 03:10:00|19304.5|19299.5|19309.5|19304.5|19312|19307|19282.5|19277.5|1212
1715829300000|2024-05-16 03:15:00|19310|19305|19298|19293|19329|19324|19297|19292|886
1715829600000|2024-05-16 03:20:00|19297|19292|19315.5|19310.5|19324|19319|19291|19286|596
1715829900000|2024-05-16 03:25:00|19316|19311|19346|19341|19346|19341|19312|19307|1083
1715830200000|2024-05-16 03:30:00|19345.5|19340.5|19376.5|19371.5|19396.5|19391.5|19345.5|19340.5|2757
1715830500000|2024-05-16 03:35:00|19375.5|19370.5|19361|19356|19386|19381|19354.5|19349.5|1179
1715830800000|2024-05-16 03:40:00|19361.5|19356.5|19393.5|19388.5|19395|19390|19352|19347|1090
1715831100000|2024-05-16 03:45:00|19394|19389|19407.5|19402.5|19417|19412|19389|19384|1947
1715831400000|2024-05-16 03:50:00|19408|19403|19396.5|19391.5|19416|19411|19393|19388|884
1715831700000|2024-05-16 03:55:00|19397|19392|19403.5|19398.5|19404|19399|19391.5|19386.5|699
1715832000000|2024-05-16 04:00:00|19415|19385|19402.2|19372.2|19415|19385|19402.2|19372.2|0
1715832300000|2024-05-16 04:05:00|19401.7|19371.7|19400.1|19370.1|19401.7|19371.7|19399.5|19369.5|0
1715832600000|2024-05-16 04:10:00|19400|19370|19394.8|19364.8|19400.3|19370.3|19394.2|19364.2|0
1715832900000|2024-05-16 04:15:00|19394.2|19364.2|19393.3|19363.3|19394.8|19364.8|19392.8|19362.8|0
1715833200000|2024-05-16 04:20:00|19390.8|19360.8|19390.6|19360.6|19391.3|19361.3|19390.3|19360.3|0
1715833500000|2024-05-16 04:25:00|19389.4|19359.4|19391.1|19361.1|19391.1|19361.1|19389.4|19359.4|0
1715833800000|2024-05-16 04:30:00|19390.6|19360.6|19389|19359|19391.1|19361.1|19387.2|19357.2|0
1715834100000|2024-05-16 04:35:00|19388.5|19358.5|19389.2|19359.2|19389.7|19359.7|19388.5|19358.5|0
1715834400000|2024-05-16 04:40:00|19388.7|19358.7|19395.7|19365.7|19395.8|19365.8|19388.7|19358.7|0
1715834700000|2024-05-16 04:45:00|19395.5|19365.5|19395.8|19365.8|19396.1|19366.1|19395.3|19365.3|0
1715835000000|2024-05-16 04:50:00|19395.9|19365.9|19395.3|19365.3|19396.5|19366.5|19394.7|19364.7|0
1715835300000|2024-05-16 04:55:00|19395.8|19365.8|19394.7|19364.7|19395.8|19365.8|19394.7|19364.7|0
1715835600000|2024-05-16 05:00:00|19394.5|19364.5|19425.5|19420.5|19427.5|19422.5|19394|19364.5|2122
1715835900000|2024-05-16 05:05:00|19426.5|19421.5|19400|19395|19438.5|19433.5|19395.5|19390.5|1376
1715836200000|2024-05-16 05:10:00|19400.5|19395.5|19383.5|19378.5|19407|19402|19383.5|19378.5|1163
1715836500000|2024-05-16 05:15:00|19384|19379|19409.5|19404.5|19423.5|19418.5|19384|19379|1162
1715836800000|2024-05-16 05:20:00|19410|19405|19438|19433|19447.5|19442.5|19410|19405|1320
1715837100000|2024-05-16 05:25:00|19437.5|19432.5|19450.5|19445.5|19461.5|19456.5|19430.5|19425.5|1667
1715837400000|2024-05-16 05:30:00|19451|19446|19437.5|19432.5|19454.5|19449.5|19419.5|19414.5|1362
1715837700000|2024-05-16 05:35:00|19438|19433|19453.5|19448.5|19467.5|19462.5|19437.5|19432.5|1225
1715838000000|2024-05-16 05:40:00|19453|19448|19458.5|19453.5|19466.5|19461.5|19444|19439|1190
1715838300000|2024-05-16 05:45:00|19459.5|19454.5|19443.5|19438.5|19461|19456|19427|19422|1079
1715838600000|2024-05-16 05:50:00|19444|19439|19438.5|19433.5|19465|19460|19436.5|19431.5|1157
1715838900000|2024-05-16 05:55:00|19439|19434|19434.5|19429.5|19452|19447|19429|19424|732
1715839200000|2024-05-16 06:00:00|19437|19432|19420.5|19415.5|19437|19432|19420|19415|1085
1715839500000|2024-05-16 06:05:00|19420|19415|19437.5|19432.5|19440.5|19435.5|19419|19414|649
1715839800000|2024-05-16 06:10:00|19438|19433|19442.5|19437.5|19448.5|19443.5|19431.5|19426.5|775
1715840100000|2024-05-16 06:15:00|19443.5|19438.5|19452|19447|19459.5|19454.5|19434.5|19429.5|833
1715840400000|2024-05-16 06:20:00|19451.5|19446.5|19455.5|19450.5|19462.5|19457.5|19447.5|19442.5|796
1715840700000|2024-05-16 06:25:00|19456|19451|19428|19423|19459.5|19454.5|19425.5|19420.5|885
1715841000000|2024-05-16 06:30:00|19427.5|19422.5|19390.5|19385.5|19431.5|19426.5|19388|19383|1735
1715841300000|2024-05-16 06:35:00|19390|19385|19367|19362|19391.5|19386.5|19357.5|19352.5|2142
1715841600000|2024-05-16 06:40:00|19366|19361|19375.5|19370.5|19389|19384|19361.5|19356.5|1573
1715841900000|2024-05-16 06:45:00|19375|19370|19383|19378|19386|19381|19358|19353|1042
1715842200000|2024-05-16 06:50:00|19384|19379|19390.5|19385.5|19400|19395|19379.5|19374.5|966
1715842500000|2024-05-16 06:55:00|19390|19385|19378|19373|19396.5|19391.5|19366|19361|1419
1715842800000|2024-05-16 07:00:00|19378.5|19373.5|19360.5|19355.5|19384.5|19379.5|19357|19352|933
1715843100000|2024-05-16 07:05:00|19361.5|19356.5|19347|19342|19365.5|19360.5|19322.5|19317.5|1827
1715843400000|2024-05-16 07:10:00|19346.5|19341.5|19363.5|19358.5|19363.5|19358.5|19335|19330|817
1715843700000|2024-05-16 07:15:00|19364|19359|19373|19368|19375|19370|19358|19353|843
1715844000000|2024-05-16 07:20:00|19374|19369|19373.5|19368.5|19376.5|19371.5|19368|19363|732
1715844300000|2024-05-16 07:25:00|19374|19369|19384|19379|19384|19379|19370.5|19365.5|571
1715844600000|2024-05-16 07:30:00|19383.5|19378.5|19370|19365|19388|19383|19370|19365|673
1715844900000|2024-05-16 07:35:00|19369.5|19364.5|19357.5|19352.5|19369.5|19364.5|19356|19351|695
1715845200000|2024-05-16 07:40:00|19358.5|19353.5|19357|19352|19365|19360|19351.5|19346.5|757
1715845500000|2024-05-16 07:45:00|19357.5|19352.5|19361.5|19356.5|19362|19357|19349|19344|893
1715845800000|2024-05-16 07:50:00|19362|19357|19371.5|19366.5|19372.5|19367.5|19361|19356|899
1715846100000|2024-05-16 07:55:00|19370.5|19365.5|19380.5|19375.5|19382.5|19377.5|19368.5|19363.5|1286
1715846400000|2024-05-16 08:00:00|19364.5|19359.5|19368.5|19363.5|19372.5|19367.5|19356|19351|1364
1715846700000|2024-05-16 08:05:00|19369|19364|19391|19386|19412.5|19407.5|19366|19361|3471
1715847000000|2024-05-16 08:10:00|19396|19391|19380.5|19375.5|19398.5|19393.5|19373.5|19368.5|1474
1715847300000|2024-05-16 08:15:00|19380|19375|19353.5|19348.5|19382.5|19377.5|19350|19345|1066
1715847600000|2024-05-16 08:20:00|19354|19349|19345.5|19340.5|19358|19353|19342|19337|832
1715847900000|2024-05-16 08:25:00|19346|19341|19356|19351|19368|19363|19345.5|19340.5|1497
1715848200000|2024-05-16 08:30:00|19372|19342|19366.7|19336.7|19372.5|19342.5|19365.7|19335.7|341
1715848500000|2024-05-16 08:35:00|19367|19337|19370.2|19340.2|19371|19341|19365.9|19335.9|6
1715848800000|2024-05-16 08:40:00|19370.8|19340.8|19368.1|19338.1|19371|19341|19368.1|19338.1|0
1715849100000|2024-05-16 08:45:00|19368.3|19338.3|19371.3|19341.3|19372.4|19342.4|19368.3|19338.3|0
1715849400000|2024-05-16 08:50:00|19370.8|19340.8|19369.2|19339.2|19371|19341|19369.2|19339.2|0
1715849700000|2024-05-16 08:55:00|19369.7|19339.7|19368.9|19338.9|19370.8|19340.8|19368.9|19338.9|0
1715850000000|2024-05-16 09:00:00|19369.2|19339.2|19368.5|19338.5|19370.2|19340.2|19367.4|19337.4|0
1715850300000|2024-05-16 09:05:00|19369.1|19339.1|19368.6|19338.6|19369.9|19339.9|19367.8|19337.8|0
1715850600000|2024-05-16 09:10:00|19368|19338|19373.4|19343.4|19377|19347|19367.8|19337.8|0
1715850900000|2024-05-16 09:15:00|19380.5|19372.5|19414|19406|19436|19428|19380.5|19372.5|491
1715851200000|2024-05-16 09:20:00|19414.5|19406.5|19399|19391|19420|19412|19394|19386|144
1715851500000|2024-05-16 09:25:00|19398.5|19390.5|19402.5|19394.5|19403.5|19395.5|19390|19382|159
1715851800000|2024-05-16 09:30:00|19403|19395|19412.5|19404.5|19420|19412|19402.5|19394.5|196
1715852100000|2024-05-16 09:35:00|19413|19405|19410.5|19402.5|19419.5|19411.5|19403.5|19395.5|197
1715852400000|2024-05-16 09:40:00|19410|19402|19410|19402|19415.5|19407.5|19408|19400|146
1715852700000|2024-05-16 09:45:00|19410.5|19402.5|19412|19404|19418|19410|19408|19400|118
1715853000000|2024-05-16 09:50:00|19412.5|19404.5|19404|19396|19412.5|19404.5|19395|19387|166
1715853300000|2024-05-16 09:55:00|19404.5|19396.5|19416|19408|19418|19410|19401.5|19393.5|75
1715853600000|2024-05-16 10:00:00|19419.5|19411.5|19450.5|19442.5|19460|19452|19419.5|19411.5|535
1715853900000|2024-05-16 10:05:00|19452|19444|19450.5|19442.5|19463.5|19455.5|19447.5|19439.5|220
1715854200000|2024-05-16 10:10:00|19450|19442|19460.5|19452.5|19463|19455|19449.5|19441.5|310
1715854500000|2024-05-16 10:15:00|19460|19452|19464.5|19456.5|19473.5|19465.5|19446.5|19438.5|336
1715854800000|2024-05-16 10:20:00|19464|19456|19462.5|19454.5|19466|19458|19456|19448|65
1715855100000|2024-05-16 10:25:00|19461|19453|19446|19438|19463.5|19455.5|19443|19435|128
1715855400000|2024-05-16 10:30:00|19445.5|19437.5|19449.5|19441.5|19450|19442|19444.5|19436.5|53
1715855700000|2024-05-16 10:35:00|19447|19439|19455|19447|19459.5|19451.5|19445.5|19437.5|81
1715856000000|2024-05-16 10:40:00|19454.5|19446.5|19445.5|19437.5|19454.5|19446.5|19435|19427|120
1715856300000|2024-05-16 10:45:00|19445|19437|19445|19437|19457.5|19449.5|19444.5|19436.5|39
1715856600000|2024-05-16 10:50:00|19445.5|19437.5|19464|19456|19464|19456|19445.5|19437.5|49
1715856900000|2024-05-16 10:55:00|19464.5|19456.5|19465.5|19457.5|19469|19461|19459|19451|84
1715857200000|2024-05-16 11:00:00|19465|19457|19466.5|19458.5|19469.5|19461.5|19462.5|19454.5|148
1715857500000|2024-05-16 11:05:00|19466|19458|19460.5|19452.5|19467.5|19459.5|19457|19449|28
1715857800000|2024-05-16 11:10:00|19458.5|19450.5|19457|19449|19459.5|19451.5|19453|19445|15
1715858100000|2024-05-16 11:15:00|19457.5|19449.5|19473.5|19465.5|19481.5|19473.5|19454.5|19446.5|342
1715858400000|2024-05-16 11:20:00|19473|19465|19463|19455|19473|19465|19457|19449|76
1715858700000|2024-05-16 11:25:00|19464|19456|19460.5|19452.5|19467|19459|19460|19452|37
1715859000000|2024-05-16 11:30:00|19461|19453|19453|19445|19463.5|19455.5|19451.5|19443.5|63
1715859300000|2024-05-16 11:35:00|19454|19446|19461.5|19453.5|19461.5|19453.5|19444.5|19436.5|72
1715859600000|2024-05-16 11:40:00|19461|19453|19456|19448|19466.5|19458.5|19456|19448|48
1715859900000|2024-05-16 11:45:00|19455.5|19447.5|19456.5|19448.5|19462.5|19454.5|19451|19443|78
1715860200000|2024-05-16 11:50:00|19457|19449|19453|19445|19460|19452|19449.5|19441.5|26
1715860500000|2024-05-16 11:55:00|19453.5|19445.5|19457|19449|19458|19450|19453|19445|8
1715860800000|2024-05-16 12:00:00|19456.5|19448.5|19454.5|19446.5|19457.5|19449.5|19444.5|19436.5|127
1715861100000|2024-05-16 12:05:00|19454|19446|19447.5|19439.5|19455|19447|19446.5|19438.5|121
1715861400000|2024-05-16 12:10:00|19448|19440|19451.5|19443.5|19458|19450|19446|19438|46
1715861700000|2024-05-16 12:15:00|19451|19443|19452.5|19444.5|19452.5|19444.5|19445|19437|41
1715862000000|2024-05-16 12:20:00|19453|19445|19459|19451|19466.5|19458.5|19452.5|19444.5|106
1715862300000|2024-05-16 12:25:00|19462|19454|19472.5|19464.5|19472.5|19464.5|19461.5|19453.5|81
1715862600000|2024-05-16 12:30:00|19472|19464|19464|19456|19492|19484|19456.5|19448.5|387
1715862900000|2024-05-16 12:35:00|19463.5|19455.5|19446|19438|19464.5|19456.5|19437.5|19429.5|151
1715863200000|2024-05-16 12:40:00|19446.5|19438.5|19456|19448|19457|19449|19444.5|19436.5|55
1715863500000|2024-05-16 12:45:00|19455|19447|19446|19438|19459|19451|19443.5|19435.5|70
1715863800000|2024-05-16 12:50:00|19446.5|19438.5|19440.5|19432.5|19448|19440|19434.5|19426.5|65
1715864100000|2024-05-16 12:55:00|19440|19432|19436.5|19428.5|19449|19441|19432.5|19424.5|67
1715864400000|2024-05-16 13:00:00|19436|19428|19433.5|19425.5|19441.5|19433.5|19428.5|19420.5|112
1715864700000|2024-05-16 13:05:00|19433|19425|19417.5|19409.5|19433.5|19425.5|19416.5|19408.5|136
1715865000000|2024-05-16 13:10:00|19417|19409|19415|19407|19421.5|19413.5|19411.5|19403.5|156
1715865300000|2024-05-16 13:15:00|19415.5|19407.5|19416|19408|19425.5|19417.5|19415|19407|103
1715865600000|2024-05-16 13:20:00|19416.5|19408.5|19407.5|19399.5|19420|19412|19404|19396|115
1715865900000|2024-05-16 13:25:00|19407|19399|19418|19410|19423.5|19415.5|19402.5|19394.5|106
1715866200000|2024-05-16 13:30:00|19417.5|19409.5|19378.5|19370.5|19420|19412|19352.5|19344.5|1323
1715866500000|2024-05-16 13:35:00|19378|19370|19389.5|19381.5|19408|19400|19377.5|19369.5|626
1715866800000|2024-05-16 13:40:00|19387.5|19379.5|19390.5|19382.5|19402|19394|19379.5|19371.5|400
1715867100000|2024-05-16 13:45:00|19390|19382|19395|19387|19403|19395|19375.5|19367.5|283
1715867400000|2024-05-16 13:50:00|19394.5|19386.5|19423.5|19415.5|19430|19422|19390|19382|331
1715867700000|2024-05-16 13:55:00|19423|19415|19432.5|19424.5|19450|19442|19423|19415|289
1715868000000|2024-05-16 14:00:00|19431|19423|19455|19447|19461|19453|19417|19409|347
1715868300000|2024-05-16 14:05:00|19454.5|19446.5|19483|19475|19486.5|19478.5|19444|19436|517
1715868600000|2024-05-16 14:10:00|19482.5|19474.5|19470|19462|19495.5|19487.5|19470|19462|571
1715868900000|2024-05-16 14:15:00|19469.5|19461.5|19502|19494|19502.5|19494.5|19469.5|19461.5|324
1715869200000|2024-05-16 14:20:00|19501|19493|19549|19541|19553|19545|19501|19493|918
1715869500000|2024-05-16 14:25:00|19549.5|19541.5|19560|19552|19576|19568|19546|19538|898
1715869800000|2024-05-16 14:30:00|19559.5|19551.5|19547|19539|19574|19566|19547|19539|629
1715870100000|2024-05-16 14:35:00|19547.5|19539.5|19561.5|19553.5|19561.5|19553.5|19534.5|19526.5|382
1715870400000|2024-05-16 14:40:00|19561|19553|19551.5|19543.5|19562|19554|19538.5|19530.5|338
1715870700000|2024-05-16 14:45:00|19550.5|19542.5|19595|19587|19597|19589|19545.5|19537.5|579
1715871000000|2024-05-16 14:50:00|19594.5|19586.5|19584.5|19576.5|19605|19597|19580|19572|802
1715871300000|2024-05-16 14:55:00|19584|19576|19574|19566|19590|19582|19567|19559|472
1715871600000|2024-05-16 15:00:00|19577.5|19569.5|19585.5|19577.5|19587|19579|19554.5|19546.5|574
1715871900000|2024-05-16 15:05:00|19586|19578|19587.5|19579.5|19598.5|19590.5|19576.5|19568.5|252
1715872200000|2024-05-16 15:10:00|19588|19580|19556|19548|19591|19583|19555|19547|477
1715872500000|2024-05-16 15:15:00|19557|19549|19547|19539|19566.5|19558.5|19542.5|19534.5|375
1715872800000|2024-05-16 15:20:00|19547.5|19539.5|19536.5|19528.5|19551|19543|19529|19521|326
1715873100000|2024-05-16 15:25:00|19537|19529|19519|19511|19540|19532|19519|19511|284
1715873400000|2024-05-16 15:30:00|19520|19512|19528|19520|19533.5|19525.5|19519|19511|254
1715873700000|2024-05-16 15:35:00|19527.5|19519.5|19534|19526|19541|19533|19520|19512|297
1715874000000|2024-05-16 15:40:00|19533.5|19525.5|19541|19533|19542.5|19534.5|19523.5|19515.5|151
1715874300000|2024-05-16 15:45:00|19540.5|19532.5|19537|19529|19541|19533|19524|19516|90
1715874600000|2024-05-16 15:50:00|19537.5|19529.5|19551.5|19543.5|19553.5|19545.5|19536.5|19528.5|161
1715874900000|2024-05-16 15:55:00|19551|19543|19569.5|19561.5|19572|19564|19550.5|19542.5|268
1715875200000|2024-05-16 16:00:00|19569|19561|19553|19545|19570|19562|19551.5|19543.5|126
1715875500000|2024-05-16 16:05:00|19552.5|19544.5|19559.5|19551.5|19572.5|19564.5|19551.5|19543.5|163
1715875800000|2024-05-16 16:10:00|19559|19551|19568|19560|19572|19564|19558|19550|68
1715876100000|2024-05-16 16:15:00|19567.5|19559.5|19567.5|19559.5|19574.5|19566.5|19558.5|19550.5|101
1715876400000|2024-05-16 16:20:00|19568|19560|19565|19557|19570.5|19562.5|19558|19550|100
1715876700000|2024-05-16 16:25:00|19565.5|19557.5|19563.5|19555.5|19572|19564|19561|19553|78
1715877000000|2024-05-16 16:30:00|19563|19555|19556.5|19548.5|19563|19555|19548.5|19540.5|126
1715877300000|2024-05-16 16:35:00|19557|19549|19561|19553|19565|19557|19554|19546|89
1715877600000|2024-05-16 16:40:00|19559.5|19551.5|19557|19549|19561.5|19553.5|19552|19544|36
1715877900000|2024-05-16 16:45:00|19557.5|19549.5|19562|19554|19568.5|19560.5|19556.5|19548.5|53
1715878200000|2024-05-16 16:50:00|19561.5|19553.5|19566|19558|19570|19562|19559.5|19551.5|49
1715878500000|2024-05-16 16:55:00|19566.5|19558.5|19556|19548|19569.5|19561.5|19555|19547|97
1715878800000|2024-05-16 17:00:00|19556.5|19548.5|19553|19545|19557|19549|19549.5|19541.5|55
1715879100000|2024-05-16 17:05:00|19552.5|19544.5|19564|19556|19565|19557|19551.5|19543.5|42
1715879400000|2024-05-16 17:10:00|19563.5|19555.5|19565.5|19557.5|19570.5|19562.5|19562.5|19554.5|40
1715879700000|2024-05-16 17:15:00|19565|19557|19582.5|19574.5|19582.5|19574.5|19564|19556|130
1715880000000|2024-05-16 17:20:00|19583|19575|19558|19550|19583|19575|19557.5|19549.5|194
1715880300000|2024-05-16 17:25:00|19557.5|19549.5|19570.5|19562.5|19575|19567|19555|19547|47
1715880600000|2024-05-16 17:30:00|19570|19562|19568.5|19560.5|19578.5|19570.5|19567|19559|67
1715880900000|2024-05-16 17:35:00|19568|19560|19569|19561|19576.5|19568.5|19564.5|19556.5|69
1715881200000|2024-05-16 17:40:00|19569.5|19561.5|19568.5|19560.5|19571|19563|19562|19554|55
1715881500000|2024-05-16 17:45:00|19568|19560|19563.5|19555.5|19574.5|19566.5|19557.5|19549.5|64
1715881800000|2024-05-16 17:50:00|19563|19555|19573|19565|19578|19570|19561.5|19553.5|71
1715882100000|2024-05-16 17:55:00|19572.5|19564.5|19570|19562|19572.5|19564.5|19562.5|19554.5|113
1715882400000|2024-05-16 18:00:00|19569.5|19561.5|19570|19562|19573.5|19565.5|19566.5|19558.5|49
1715882700000|2024-05-16 18:05:00|19571|19563|19573.5|19565.5|19584|19576|19569|19561|70
1715883000000|2024-05-16 18:10:00|19573|19565|19571|19563|19577.5|19569.5|19570|19562|49
1715883300000|2024-05-16 18:15:00|19570.5|19562.5|19578.5|19570.5|19582.5|19574.5|19568|19560|65
1715883600000|2024-05-16 18:20:00|19579|19571|19578.5|19570.5|19586.5|19578.5|19575.5|19567.5|61
1715883900000|2024-05-16 18:25:00|19578|19570|19575|19567|19580|19572|19573.5|19565.5|65
1715884200000|2024-05-16 18:30:00|19574.5|19566.5|19580.5|19572.5|19584.5|19576.5|19573.5|19565.5|43
1715884500000|2024-05-16 18:35:00|19579.5|19571.5|19587|19579|19587|19579|19578.5|19570.5|102
1715884800000|2024-05-16 18:40:00|19588|19580|19591.5|19583.5|19592|19584|19585.5|19577.5|73
1715885100000|2024-05-16 18:45:00|19589.5|19581.5|19581|19573|19591|19583|19579.5|19571.5|166
1715885400000|2024-05-16 18:50:00|19580.5|19572.5|19583|19575|19586.5|19578.5|19576.5|19568.5|76
1715885700000|2024-05-16 18:55:00|19582.5|19574.5|19594|19564|19594.2|19579|19576.5|19563.8|70
1715886000000|2024-05-16 19:00:00|19594.2|19564.2|19602.1|19572.1|19602.1|19572.1|19593.2|19563.2|0
1715886300000|2024-05-16 19:05:00|19602.3|19572.3|19607.4|19577.4|19607.4|19577.4|19601.9|19571.9|0
1715886600000|2024-05-16 19:10:00|19607.2|19577.2|19630.4|19600.4|19633.5|19603.5|19599.8|19569.8|0
1715886900000|2024-05-16 19:15:00|19630.3|19600.3|19618.6|19588.6|19630.8|19600.8|19615.2|19585.2|0
1715887200000|2024-05-16 19:20:00|19618.5|19588.5|19616.6|19586.6|19619.3|19589.3|19611.3|19581.3|0
1715887500000|2024-05-16 19:25:00|19616.5|19586.5|19619.1|19589.1|19619.5|19589.5|19616.1|19586.1|0
1715887800000|2024-05-16 19:30:00|19619|19589|19611.3|19581.3|19619.3|19589.3|19611.3|19581.3|0
1715888100000|2024-05-16 19:35:00|19611.2|19581.2|19604.2|19574.2|19611.4|19581.4|19602.5|19572.5|0
1715888400000|2024-05-16 19:40:00|19604.3|19574.3|19600.8|19570.8|19604.9|19574.9|19595.5|19565.5|0
1715888700000|2024-05-16 19:45:00|19600.7|19570.7|19589.6|19559.6|19601|19571|19589.6|19559.6|0
1715889000000|2024-05-16 19:50:00|19590.8|19560.8|19612.2|19582.2|19612.4|19582.4|19588.6|19558.6|0
1715889300000|2024-05-16 19:55:00|19611.3|19581.3|19587.2|19557.2|19611.3|19581.3|19585.5|19555.5|0
1715889600000|2024-05-16 20:00:00|19586.7|19556.7|19577.2|19547.2|19590.3|19560.3|19572.5|19542.5|0
1715889900000|2024-05-16 20:05:00|19577.8|19547.8|19575|19545|19579.2|19549.2|19574.4|19544.4|0
1715890200000|2024-05-16 20:10:00|19575.5|19545.5|19574.4|19544.4|19576.2|19546.2|19573.1|19543.1|0
1715890500000|2024-05-16 20:15:00|19573.8|19543.8|19576.6|19546.6|19576.6|19546.6|19573.7|19543.7|0
1715890800000|2024-05-16 20:20:00|19577.1|19547.1|19573.8|19543.8|19578|19548|19573.8|19543.8|0
1715891100000|2024-05-16 20:25:00|19574.3|19544.3|19574|19544|19574.6|19544.6|19573.4|19543.4|0
1715891400000|2024-05-16 20:30:00|19574.5|19544.5|19571.5|19541.5|19574.6|19544.6|19569.6|19539.6|0
1715891700000|2024-05-16 20:35:00|19572|19542|19573.3|19543.3|19573.3|19543.3|19571.5|19541.5|0
1715892000000|2024-05-16 20:40:00|19573.2|19543.2|19573|19543|19573.6|19543.6|19572.4|19542.4|0
1715892300000|2024-05-16 20:45:00|19573.6|19543.6|19571.6|19541.6|19573.6|19543.6|19571.6|19541.6|0
1715892600000|2024-05-16 20:50:00|19572.1|19542.1|19570.1|19540.1|19572.2|19542.2|19570.1|19540.1|0
1715892900000|2024-05-16 20:55:00|19570.7|19540.7|19569.9|19539.9|19570.8|19540.8|19569.5|19539.5|0
1715893200000|2024-05-16 21:00:00|19570|19540|19569.1|19539.1|19570.3|19540.3|19567.9|19537.9|0
1715893500000|2024-05-16 21:05:00|19569.2|19539.2|19569.8|19539.8|19569.8|19539.8|19569.2|19539.2|0
1715893800000|2024-05-16 21:10:00|19569.7|19539.7|19571.9|19541.9|19571.9|19541.9|19569.6|19539.6|0
1715894100000|2024-05-16 21:15:00|19572.8|19542.8|19572.3|19542.3|19573|19543|19571.5|19541.5|0
1715894400000|2024-05-16 21:20:00|19572.2|19542.2|19574.9|19544.9|19575.7|19545.7|19572.2|19542.2|0
1715894700000|2024-05-16 21:25:00|19575.3|19545.3|19576|19546|19576|19546|19574.9|19544.9|0
1715895000000|2024-05-16 21:30:00|19575.7|19545.7|19575.9|19545.9|19576.2|19546.2|19575.7|19545.7|0
1715895300000|2024-05-16 21:35:00|19575.7|19545.7|19576.9|19546.9|19576.9|19546.9|19575.7|19545.7|0
1715895600000|2024-05-16 21:40:00|19576.6|19546.6|19577.3|19547.3|19577.5|19547.5|19576.5|19546.5|0
1715895900000|2024-05-16 21:45:00|19577.1|19547.1|19578.6|19548.6|19578.6|19548.6|19577.1|19547.1|0
1715896200000|2024-05-16 21:50:00|19579|19549|19577|19547|19579|19549|19576.8|19546.8|0
1715896500000|2024-05-16 21:55:00|19576.6|19546.6|19576.8|19546.8|19576.9|19546.9|19576.1|19546.1|0
1715896800000|2024-05-16 22:00:00|19575.7|19545.7|19575.2|19545.2|19579.2|19549.2|19574|19544|0
1715897100000|2024-05-16 22:05:00|19574.7|19544.7|19575.1|19545.1|19575.7|19545.7|19572.6|19542.6|0
1715897400000|2024-05-16 22:10:00|19574.5|19544.5|19573.3|19543.3|19575.1|19545.1|19573.3|19543.3|0
1715897700000|2024-05-16 22:15:00|19573.2|19543.2|19574.4|19544.4|19574.4|19544.4|19573.2|19543.2|0
1715898000000|2024-05-16 22:20:00|19575|19545|19577.5|19547.5|19577.5|19547.5|19575|19545|0
1715898300000|2024-05-16 22:25:00|19577.6|19547.6|19555.8|19525.8|19578.3|19548.3|19555.8|19525.8|0
1715898600000|2024-05-16 22:30:00|19556.4|19526.4|19552.8|19522.8|19557|19527|19551.6|19521.6|0
1715898900000|2024-05-16 22:35:00|19553.3|19523.3|19556.2|19526.2|19556.3|19526.3|19553.3|19523.3|0
1715899200000|2024-05-16 22:40:00|19555.7|19525.7|19558.1|19528.1|19558.1|19528.1|19555.6|19525.6|0
1715899500000|2024-05-16 22:45:00|19558.7|19528.7|19560.9|19530.9|19560.9|19530.9|19558.1|19528.1|0
1715899800000|2024-05-16 22:50:00|19560.7|19530.7|19560.3|19530.3|19560.9|19530.9|19559.3|19529.3|0
1715900100000|2024-05-16 22:55:00|19560.5|19530.5|19557.7|19527.7|19561.5|19531.5|19557.1|19527.1|0
1715900400000|2024-05-16 23:00:00|19557.2|19527.2|19557.1|19527.1|19557.7|19527.7|19556.5|19526.5|0
1715900700000|2024-05-16 23:05:00|19557.7|19527.7|19555.5|19525.5|19558.4|19528.4|19554.7|19524.7|0
1715901000000|2024-05-16 23:10:00|19556.1|19526.1|19558|19528|19558|19528|19556.1|19526.1|0
1715901300000|2024-05-16 23:15:00|19556.9|19526.9|19557.8|19527.8|19558.4|19528.4|19556.8|19526.8|0
1715901600000|2024-05-16 23:20:00|19558|19528|19557.2|19527.2|19558.4|19528.4|19557.2|19527.2|0
1715901900000|2024-05-16 23:25:00|19556.6|19526.6|19557.8|19527.8|19558.7|19528.7|19556.6|19526.6|0
1715902200000|2024-05-16 23:30:00|19558.3|19528.3|19559.6|19529.6|19559.6|19529.6|19558.3|19528.3|0
1715902500000|2024-05-16 23:35:00|19559.1|19529.1|19555.7|19525.7|19561.4|19531.4|19555.1|19525.1|0
1715902800000|2024-05-16 23:40:00|19555.2|19525.2|19554.6|19524.6|19556.3|19526.3|19554.6|19524.6|0
1715903100000|2024-05-16 23:45:00|19555.1|19525.1|19552.2|19522.2|19555.8|19525.8|19552.2|19522.2|0
1715903400000|2024-05-16 23:50:00|19552.7|19522.7|19550.4|19520.4|19553.9|19523.9|19549.3|19519.3|0
1715903700000|2024-05-16 23:55:00|19550.6|19520.6|19546.7|19516.7|19550.6|19520.6|19545.4|19515.4|0
1715904000000|2024-05-17 00:00:00|19547.2|19517.2|19547|19517|19548.5|19518.5|19545.4|19515.4|0
1715904300000|2024-05-17 00:05:00|19546.5|19516.5|19547.5|19517.5|19548.7|19518.7|19546.4|19516.4|0
1715904600000|2024-05-17 00:10:00|19547.8|19517.8|19545.7|19515.7|19548.1|19518.1|19545.7|19515.7|0
1715904900000|2024-05-17 00:15:00|19545.1|19515.1|19547.3|19517.3|19547.6|19517.6|19544.1|19514.1|0
1715905200000|2024-05-17 00:20:00|19547.9|19517.9|19547.3|19517.3|19548.9|19518.9|19547.3|19517.3|0
1715905500000|2024-05-17 00:25:00|19546.8|19516.8|19546.8|19516.8|19547.3|19517.3|19546|19516|0
1715905800000|2024-05-17 00:30:00|19546.2|19516.2|19547.5|19517.5|19547.5|19517.5|19546|19516|0
1715906100000|2024-05-17 00:35:00|19547|19517|19547.5|19517.5|19548.1|19518.1|19546.5|19516.5|0
1715906400000|2024-05-17 00:40:00|19548.1|19518.1|19551|19521|19551|19521|19547.5|19517.5|0
1715906700000|2024-05-17 00:45:00|19550.5|19520.5|19551.6|19521.6|19551.6|19521.6|19549.7|19519.7|0
1715907000000|2024-05-17 00:50:00|19552.1|19522.1|19552.9|19522.9|19552.9|19522.9|19551|19521|0
1715907300000|2024-05-17 00:55:00|19552.4|19522.4|19552.4|19522.4|19553.7|19523.7|19552.1|19522.1|0
1715907600000|2024-05-17 01:00:00|19552.9|19522.9|19552.9|19522.9|19552.9|19522.9|19552.1|19522.1|0
1715907900000|2024-05-17 01:05:00|19553.5|19523.5|19554|19524|19554.8|19524.8|19553.5|19523.5|0
1715908200000|2024-05-17 01:10:00|19554.5|19524.5|19552.6|19522.6|19554.5|19524.5|19552.6|19522.6|0
1715908500000|2024-05-17 01:15:00|19552.9|19522.9|19522.1|19517.1|19552.9|19541.6|19504.1|19499.1|2872
1715908800000|2024-05-17 01:20:00|19521.1|19516.1|19503.1|19498.1|19529.1|19524.1|19500.6|19495.6|1704
1715909100000|2024-05-17 01:25:00|19503.6|19498.6|19517.1|19512.1|19523.6|19518.6|19500.6|19495.6|862
1715909400000|2024-05-17 01:30:00|19517.6|19512.6|19585.1|19580.1|19585.1|19580.1|19497.1|19492.1|5886
1715909700000|2024-05-17 01:35:00|19584.1|19579.1|19600.6|19595.6|19607.1|19602.1|19543.1|19538.1|3960
1715910000000|2024-05-17 01:40:00|19599.1|19594.1|19558.1|19553.1|19602.6|19597.6|19548.1|19543.1|2521
1715910300000|2024-05-17 01:45:00|19559.1|19554.1|19532.1|19527.1|19588.1|19583.1|19530.1|19525.1|2690
1715910600000|2024-05-17 01:50:00|19535.6|19530.6|19550.1|19545.1|19552.6|19547.6|19512.6|19507.6|2717
1715910900000|2024-05-17 01:55:00|19550.6|19545.6|19580.1|19575.1|19585.1|19580.1|19544.1|19539.1|2044
1715911200000|2024-05-17 02:00:00|19590.6|19585.6|19480.1|19475.1|19596.1|19591.1|19471.6|19466.6|4192
1715911500000|2024-05-17 02:05:00|19480.6|19475.6|19489.1|19484.1|19500.6|19495.6|19467.1|19462.1|1911
1715911800000|2024-05-17 02:10:00|19492.1|19487.1|19477.1|19472.1|19495.1|19490.1|19462.1|19457.1|1702
1715912100000|2024-05-17 02:15:00|19477.6|19472.6|19466.6|19461.6|19490.1|19485.1|19452.6|19447.6|1492
1715912400000|2024-05-17 02:20:00|19468.1|19463.1|19479.6|19474.6|19483.1|19478.1|19457.6|19452.6|1490
1715912700000|2024-05-17 02:25:00|19479.1|19474.1|19436.6|19431.6|19479.1|19474.1|19433.6|19428.6|1260
1715913000000|2024-05-17 02:30:00|19437.1|19432.1|19396.6|19391.6|19443.6|19438.6|19394.6|19389.6|2306
1715913300000|2024-05-17 02:35:00|19397.6|19392.6|19404.6|19399.6|19425.6|19420.6|19397.6|19392.6|1575
1715913600000|2024-05-17 02:40:00|19405.1|19400.1|19374.1|19369.1|19412.1|19407.1|19367.6|19362.6|1877
1715913900000|2024-05-17 02:45:00|19373.6|19368.6|19389.1|19384.1|19390.6|19385.6|19362.1|19357.1|1247
1715914200000|2024-05-17 02:50:00|19389.6|19384.6|19362.6|19357.6|19394.1|19389.1|19360.1|19355.1|922
1715914500000|2024-05-17 02:55:00|19363.1|19358.1|19408.1|19403.1|19413.1|19408.1|19360.6|19355.6|1237
1715914800000|2024-05-17 03:00:00|19407.1|19402.1|19418.1|19413.1|19427.6|19422.6|19406.1|19401.1|1137
1715915100000|2024-05-17 03:05:00|19420.1|19415.1|19408.6|19403.6|19426.1|19421.1|19395.1|19390.1|1036
1715915400000|2024-05-17 03:10:00|19408.1|19403.1|19395.1|19390.1|19424.6|19419.6|19391.6|19386.6|1115
1715915700000|2024-05-17 03:15:00|19395.6|19390.6|19409.1|19404.1|19417.6|19412.6|19395.1|19390.1|669
1715916000000|2024-05-17 03:20:00|19408.6|19403.6|19413.1|19408.1|19420.6|19415.6|19407.6|19402.6|377
1715916300000|2024-05-17 03:25:00|19413.6|19408.6|19420.1|19415.1|19422.6|19417.6|19406.1|19401.1|405
1715916600000|2024-05-17 03:30:00|19420.6|19415.6|19422.1|19417.1|19427.1|19422.1|19413.1|19408.1|353
1715916900000|2024-05-17 03:35:00|19422.6|19417.6|19433.1|19428.1|19444.1|19439.1|19420.6|19415.6|657
1715917200000|2024-05-17 03:40:00|19433.6|19428.6|19430.6|19425.6|19442.1|19437.1|19428.1|19423.1|421
1715917500000|2024-05-17 03:45:00|19430.1|19425.1|19424.6|19419.6|19436.1|19431.1|19419.1|19414.1|374
1715917800000|2024-05-17 03:50:00|19424.1|19419.1|19440.1|19435.1|19440.1|19435.1|19423.6|19418.6|316
1715918100000|2024-05-17 03:55:00|19439.1|19434.1|19435.1|19430.1|19441.1|19436.1|19424.6|19419.6|367
1715918400000|2024-05-17 04:00:00|19447.1|19417.1|19446.5|19416.5|19447.6|19417.6|19446.5|19416.5|2
1715918700000|2024-05-17 04:05:00|19447.5|19417.5|19446.9|19416.9|19447.5|19417.5|19446.8|19416.8|0
1715919000000|2024-05-17 04:10:00|19447|19417|19446.8|19416.8|19447.6|19417.6|19446.2|19416.2|0
1715919300000|2024-05-17 04:15:00|19447|19417|19447.8|19417.8|19448.4|19418.4|19447|19417|0
1715919600000|2024-05-17 04:20:00|19448.1|19418.1|19447.4|19417.4|19448.4|19418.4|19447.4|19417.4|0
1715919900000|2024-05-17 04:25:00|19447.6|19417.6|19447.3|19417.3|19447.9|19417.9|19447.3|19417.3|0
1715920200000|2024-05-17 04:30:00|19447.9|19417.9|19447.6|19417.6|19448.1|19418.1|19447.1|19417.1|0
1715920500000|2024-05-17 04:35:00|19447.1|19417.1|19447.6|19417.6|19447.6|19417.6|19447.1|19417.1|0
1715920800000|2024-05-17 04:40:00|19448.1|19418.1|19448.5|19418.5|19448.7|19418.7|19447.6|19417.6|0
1715921100000|2024-05-17 04:45:00|19449|19419|19447.1|19417.1|19449|19419|19446.6|19416.6|0
1715921400000|2024-05-17 04:50:00|19446.6|19416.6|19447.1|19417.1|19447.7|19417.7|19446.6|19416.6|0
1715921700000|2024-05-17 04:55:00|19447.7|19417.7|19447.7|19417.7|19448.2|19418.2|19447.1|19417.1|0
1715922000000|2024-05-17 05:00:00|19434.6|19429.6|19465.1|19460.1|19472.6|19467.6|19422.6|19417.6|1489
1715922300000|2024-05-17 05:05:00|19464.1|19459.1|19469.1|19464.1|19485.1|19480.1|19448.6|19443.6|1052
1715922600000|2024-05-17 05:10:00|19470.1|19465.1|19483.6|19478.6|19489.6|19484.6|19467.1|19462.1|984
1715922900000|2024-05-17 05:15:00|19483.1|19478.1|19472.6|19467.6|19496.6|19491.6|19464.6|19459.6|971
1715923200000|2024-05-17 05:20:00|19472.1|19467.1|19454.1|19449.1|19477.1|19472.1|19449.1|19444.1|868
1715923500000|2024-05-17 05:25:00|19452.6|19447.6|19417.1|19412.1|19452.6|19447.6|19409.6|19404.6|1364
1715923800000|2024-05-17 05:30:00|19416.6|19411.6|19430.6|19425.6|19434.1|19429.1|19403.1|19398.1|1021
1715924100000|2024-05-17 05:35:00|19430.1|19425.1|19457.1|19452.1|19458.1|19453.1|19430.1|19425.1|941
1715924400000|2024-05-17 05:40:00|19457.6|19452.6|19471.1|19466.1|19476.6|19471.6|19449.1|19444.1|729
1715924700000|2024-05-17 05:45:00|19471.6|19466.6|19470.1|19465.1|19480.6|19475.6|19459.1|19454.1|843
1715925000000|2024-05-17 05:50:00|19469.6|19464.6|19513.1|19508.1|19525.6|19520.6|19469.1|19464.1|2330
1715925300000|2024-05-17 05:55:00|19513.6|19508.6|19489.1|19484.1|19526.1|19521.1|19489.1|19484.1|1448
1715925600000|2024-05-17 06:00:00|19489.6|19484.6|19508.1|19503.1|19513.1|19508.1|19483.1|19478.1|1083
1715925900000|2024-05-17 06:05:00|19507.6|19502.6|19496.6|19491.6|19507.6|19502.6|19493.6|19488.6|506
1715926200000|2024-05-17 06:10:00|19497.1|19492.1|19499.1|19494.1|19513.1|19508.1|19496.6|19491.6|573
1715926500000|2024-05-17 06:15:00|19499.6|19494.6|19487.1|19482.1|19501.1|19496.1|19482.6|19477.6|815
1715926800000|2024-05-17 06:20:00|19487.6|19482.6|19477.1|19472.1|19500.1|19495.1|19476.1|19471.1|675
1715927100000|2024-05-17 06:25:00|19476.6|19471.6|19499.6|19494.6|19500.1|19495.1|19472.6|19467.6|510
1715927400000|2024-05-17 06:30:00|19501.6|19496.6|19530.1|19525.1|19537.6|19532.6|19500.6|19495.6|1168
1715927700000|2024-05-17 06:35:00|19530.6|19525.6|19561.6|19556.6|19561.6|19556.6|19529.1|19524.1|1346
1715928000000|2024-05-17 06:40:00|19560.6|19555.6|19519.6|19514.6|19566.6|19561.6|19511.1|19506.1|2685
1715928300000|2024-05-17 06:45:00|19520.1|19515.1|19537.1|19532.1|19537.6|19532.6|19509.6|19504.6|1025
1715928600000|2024-05-17 06:50:00|19536.1|19531.1|19541.1|19536.1|19547.6|19542.6|19530.1|19525.1|1000
1715928900000|2024-05-17 06:55:00|19541.6|19536.6|19534.1|19529.1|19548.6|19543.6|19532.1|19527.1|564
1715929200000|2024-05-17 07:00:00|19533.6|19528.6|19551.6|19546.6|19559.6|19554.6|19524.1|19519.1|1188
1715929500000|2024-05-17 07:05:00|19551.1|19546.1|19559.1|19554.1|19568.1|19563.1|19548.6|19543.6|1235
1715929800000|2024-05-17 07:10:00|19558.6|19553.6|19565.6|19560.6|19575.6|19570.6|19558.6|19553.6|1475
1715930100000|2024-05-17 07:15:00|19566.1|19561.1|19568.1|19563.1|19583.1|19578.1|19555.6|19550.6|1208
1715930400000|2024-05-17 07:20:00|19568.6|19563.6|19575.1|19570.1|19581.1|19576.1|19563.6|19558.6|1002
1715930700000|2024-05-17 07:25:00|19574.6|19569.6|19591.1|19586.1|19596.1|19591.1|19574.6|19569.6|1141
1715931000000|2024-05-17 07:30:00|19590.6|19585.6|19610.6|19605.6|19628.1|19623.1|19584.1|19579.1|2980
1715931300000|2024-05-17 07:35:00|19610.1|19605.1|19614.1|19609.1|19620.6|19615.6|19604.1|19599.1|1183
1715931600000|2024-05-17 07:40:00|19613.6|19608.6|19603.6|19598.6|19622.6|19617.6|19602.6|19597.6|956
1715931900000|2024-05-17 07:45:00|19604.1|19599.1|19596.1|19591.1|19610.1|19605.1|19595.1|19590.1|910
1715932200000|2024-05-17 07:50:00|19595.1|19590.1|19586.6|19581.6|19597.6|19592.6|19584.6|19579.6|1388
1715932500000|2024-05-17 07:55:00|19587.1|19582.1|19593.1|19588.1|19597.6|19592.6|19586.6|19581.6|1459
1715932800000|2024-05-17 08:00:00|19594.6|19589.6|19572.6|19567.6|19597.6|19592.6|19563.1|19558.1|1826
1715933100000|2024-05-17 08:05:00|19573.1|19568.1|19538.1|19533.1|19575.1|19570.1|19537.6|19532.6|2557
1715933400000|2024-05-17 08:10:00|19539.1|19534.1|19547.6|19542.6|19558.6|19553.6|19535.6|19530.6|1567
1715933700000|2024-05-17 08:15:00|19548.1|19543.1|19578.1|19573.1|19583.6|19578.6|19546.6|19541.6|1205
1715934000000|2024-05-17 08:20:00|19578.6|19573.6|19567.1|19562.1|19589.6|19584.6|19564.1|19559.1|1112
1715934300000|2024-05-17 08:25:00|19566.6|19561.6|19563.1|19558.1|19572.6|19567.6|19562.6|19557.6|1108
1715934600000|2024-05-17 08:30:00|19576.3|19546.3|19578.2|19548.2|19579.9|19549.9|19576.2|19546.2|279
1715934900000|2024-05-17 08:35:00|19578.7|19548.7|19579.4|19549.4|19581.6|19551.6|19578.1|19548.1|6
1715935200000|2024-05-17 08:40:00|19580|19550|19583.2|19553.2|19583.2|19553.2|19579.4|19549.4|0
1715935500000|2024-05-17 08:45:00|19582.9|19552.9|19573.1|19543.1|19584.2|19554.2|19572.2|19542.2|0
1715935800000|2024-05-17 08:50:00|19572.5|19542.5|19576|19546|19576|19546|19572|19542|0
1715936100000|2024-05-17 08:55:00|19576.6|19546.6|19577.1|19547.1|19577.6|19547.6|19575.4|19545.4|0
1715936400000|2024-05-17 09:00:00|19577.6|19547.6|19586|19556|19586.8|19556.8|19577.1|19547.1|0
1715936700000|2024-05-17 09:05:00|19586.5|19556.5|19586.8|19556.8|19586.8|19556.8|19583.2|19553.2|0
1715937000000|2024-05-17 09:10:00|19587.3|19557.3|19588.7|19558.7|19590.3|19560.3|19587.2|19557.2|0
1715937300000|2024-05-17 09:15:00|19560.6|19552.6|19546.1|19538.1|19565.6|19557.6|19545.1|19537.1|262
1715937600000|2024-05-17 09:20:00|19545.6|19537.6|19531.1|19523.1|19546.1|19538.1|19527.1|19519.1|202
1715937900000|2024-05-17 09:25:00|19531.6|19523.6|19545.1|19537.1|19545.1|19537.1|19529.1|19521.1|133
1715938200000|2024-05-17 09:30:00|19544.6|19536.6|19560.6|19552.6|19563.1|19555.1|19544.6|19536.6|82
1715938500000|2024-05-17 09:35:00|19560.1|19552.1|19550.6|19542.6|19565.6|19557.6|19549.6|19541.6|137
1715938800000|2024-05-17 09:40:00|19551.1|19543.1|19559.6|19551.6|19559.6|19551.6|19549.6|19541.6|90
1715939100000|2024-05-17 09:45:00|19559.1|19551.1|19571.6|19563.6|19572.1|19564.1|19556.6|19548.6|134
1715939400000|2024-05-17 09:50:00|19568.6|19560.6|19561.1|19553.1|19568.6|19560.6|19557.1|19549.1|158
1715939700000|2024-05-17 09:55:00|19561.6|19553.6|19557.6|19549.6|19563.6|19555.6|19557.1|19549.1|46
1715940000000|2024-05-17 10:00:00|19558.1|19550.1|19550.6|19542.6|19558.1|19550.1|19546.6|19538.6|62
1715940300000|2024-05-17 10:05:00|19550.1|19542.1|19540.6|19532.6|19550.1|19542.1|19537.1|19529.1|118
1715940600000|2024-05-17 10:10:00|19541.6|19533.6|19543.6|19535.6|19545.6|19537.6|19537.1|19529.1|72
1715940900000|2024-05-17 10:15:00|19542.1|19534.1|19542.6|19534.6|19544.1|19536.1|19540.1|19532.1|32
1715941200000|2024-05-17 10:20:00|19542.1|19534.1|19549.6|19541.6|19552.1|19544.1|19539.6|19531.6|45
1715941500000|2024-05-17 10:25:00|19549.1|19541.1|19552.6|19544.6|19553.6|19545.6|19544.6|19536.6|28
1715941800000|2024-05-17 10:30:00|19553.1|19545.1|19556.6|19548.6|19557.1|19549.1|19551.1|19543.1|85
1715942100000|2024-05-17 10:35:00|19557.1|19549.1|19561.6|19553.6|19563.6|19555.6|19556.1|19548.1|80
1715942400000|2024-05-17 10:40:00|19562.1|19554.1|19557.6|19549.6|19565.1|19557.1|19555.1|19547.1|60
1715942700000|2024-05-17 10:45:00|19558.1|19550.1|19561.1|19553.1|19563.1|19555.1|19554.6|19546.6|52
1715943000000|2024-05-17 10:50:00|19560.1|19552.1|19563.6|19555.6|19564.6|19556.6|19559.1|19551.1|95
1715943300000|2024-05-17 10:55:00|19564.1|19556.1|19558.1|19550.1|19564.1|19556.1|19556.6|19548.6|42
1715943600000|2024-05-17 11:00:00|19558.6|19550.6|19550.1|19542.1|19564.1|19556.1|19546.6|19538.6|41
1715943900000|2024-05-17 11:05:00|19550.6|19542.6|19549.6|19541.6|19551.6|19543.6|19545.1|19537.1|28
1715944200000|2024-05-17 11:10:00|19549.1|19541.1|19553.6|19545.6|19554.1|19546.1|19547.6|19539.6|33
1715944500000|2024-05-17 11:15:00|19553.1|19545.1|19543.6|19535.6|19554.1|19546.1|19541.1|19533.1|185
1715944800000|2024-05-17 11:20:00|19544.1|19536.1|19545.6|19537.6|19546.6|19538.6|19541.1|19533.1|29
1715945100000|2024-05-17 11:25:00|19545.1|19537.1|19555.6|19547.6|19556.1|19548.1|19543.6|19535.6|28
1715945400000|2024-05-17 11:30:00|19555.1|19547.1|19561.1|19553.1|19562.1|19554.1|19553.6|19545.6|37
1715945700000|2024-05-17 11:35:00|19560.6|19552.6|19558.6|19550.6|19564.1|19556.1|19558.6|19550.6|36
1715946000000|2024-05-17 11:40:00|19558.1|19550.1|19563.6|19555.6|19563.6|19555.6|19557.1|19549.1|55
1715946300000|2024-05-17 11:45:00|19563.1|19555.1|19561.1|19553.1|19563.1|19555.1|19554.1|19546.1|19
1715946600000|2024-05-17 11:50:00|19561.6|19553.6|19561.6|19553.6|19562.1|19554.1|19558.6|19550.6|12
1715946900000|2024-05-17 11:55:00|19562.1|19554.1|19568.6|19560.6|19572.6|19564.6|19560.1|19552.1|146
1715947200000|2024-05-17 12:00:00|19566.6|19558.6|19580.6|19572.6|19584.6|19576.6|19565.1|19557.1|115
1715947500000|2024-05-17 12:05:00|19580.1|19572.1|19586.6|19578.6|19589.1|19581.1|19576.1|19568.1|54
1715947800000|2024-05-17 12:10:00|19586.1|19578.1|19582.1|19574.1|19588.1|19580.1|19580.1|19572.1|50
1715948100000|2024-05-17 12:15:00|19581.6|19573.6|19584.6|19576.6|19585.1|19577.1|19575.1|19567.1|36
1715948400000|2024-05-17 12:20:00|19584.1|19576.1|19580.6|19572.6|19584.1|19576.1|19576.1|19568.1|40
1715948700000|2024-05-17 12:25:00|19580.1|19572.1|19584.6|19576.6|19584.6|19576.6|19575.6|19567.6|34
1715949000000|2024-05-17 12:30:00|19584.1|19576.1|19591.6|19583.6|19606.1|19598.1|19584.1|19576.1|224
1715949300000|2024-05-17 12:35:00|19593.1|19585.1|19599.1|19591.1|19599.6|19591.6|19587.6|19579.6|78
1715949600000|2024-05-17 12:40:00|19599.6|19591.6|19596.6|19588.6|19605.6|19597.6|19596.1|19588.1|103
1715949900000|2024-05-17 12:45:00|19596.1|19588.1|19603.1|19595.1|19605.6|19597.6|19596.1|19588.1|84
1715950200000|2024-05-17 12:50:00|19602.6|19594.6|19595.1|19587.1|19602.6|19594.6|19594.1|19586.1|75
1715950500000|2024-05-17 12:55:00|19594.6|19586.6|19595.1|19587.1|19598.6|19590.6|19587.1|19579.1|53
1715950800000|2024-05-17 13:00:00|19594.6|19586.6|19599.1|19591.1|19599.6|19591.6|19592.6|19584.6|41
1715951100000|2024-05-17 13:05:00|19599.6|19591.6|19593.6|19585.6|19600.6|19592.6|19591.6|19583.6|66
1715951400000|2024-05-17 13:10:00|19593.1|19585.1|19590.6|19582.6|19595.6|19587.6|19587.1|19579.1|116
1715951700000|2024-05-17 13:15:00|19590.1|19582.1|19609.6|19601.6|19612.1|19604.1|19590.1|19582.1|131
1715952000000|2024-05-17 13:20:00|19609.1|19601.1|19606.6|19598.6|19610.6|19602.6|19603.1|19595.1|68
1715952300000|2024-05-17 13:25:00|19606.1|19598.1|19606.6|19598.6|19611.6|19603.6|19595.1|19587.1|104
1715952600000|2024-05-17 13:30:00|19607.1|19599.1|19619.6|19611.6|19634.1|19626.1|19601.1|19593.1|886
1715952900000|2024-05-17 13:35:00|19619.1|19611.1|19579.6|19571.6|19626.1|19618.1|19565.6|19557.6|648
1715953200000|2024-05-17 13:40:00|19582.1|19574.1|19561.6|19553.6|19594.1|19586.1|19550.1|19542.1|480
1715953500000|2024-05-17 13:45:00|19562.1|19554.1|19573.1|19565.1|19590.6|19582.6|19558.6|19550.6|270
1715953800000|2024-05-17 13:50:00|19573.6|19565.6|19593.6|19585.6|19595.1|19587.1|19566.6|19558.6|163
1715954100000|2024-05-17 13:55:00|19594.1|19586.1|19629.6|19621.6|19629.6|19621.6|19593.6|19585.6|373
1715954400000|2024-05-17 14:00:00|19628.6|19620.6|19649.6|19641.6|19653.1|19645.1|19623.6|19615.6|538
1715954700000|2024-05-17 14:05:00|19650.1|19642.1|19673.6|19665.6|19673.6|19665.6|19639.6|19631.6|881
1715955000000|2024-05-17 14:10:00|19673.1|19665.1|19694.6|19686.6|19700.6|19692.6|19668.1|19660.1|994
1715955300000|2024-05-17 14:15:00|19695.1|19687.1|19729.1|19721.1|19729.6|19721.6|19689.1|19681.1|867
1715955600000|2024-05-17 14:20:00|19729.6|19721.6|19744.1|19736.1|19755.6|19747.6|19727.1|19719.1|844
1715955900000|2024-05-17 14:25:00|19743.6|19735.6|19743.1|19735.1|19752.1|19744.1|19730.1|19722.1|547
1715956200000|2024-05-17 14:30:00|19742.6|19734.6|19759.1|19751.1|19777.6|19769.6|19733.1|19725.1|623
1715956500000|2024-05-17 14:35:00|19759.6|19751.6|19770.6|19762.6|19789.1|19781.1|19757.6|19749.6|753
1715956800000|2024-05-17 14:40:00|19771.1|19763.1|19767.1|19759.1|19783.6|19775.6|19761.6|19753.6|327
1715957100000|2024-05-17 14:45:00|19766.6|19758.6|19779.1|19771.1|19785.1|19777.1|19762.1|19754.1|344
1715957400000|2024-05-17 14:50:00|19778.1|19770.1|19764.6|19756.6|19780.6|19772.6|19748.6|19740.6|327
1715957700000|2024-05-17 14:55:00|19765.1|19757.1|19771.6|19763.6|19775.6|19767.6|19762.1|19754.1|237
1715958000000|2024-05-17 15:00:00|19770.6|19762.6|19774.1|19766.1|19783.1|19775.1|19764.6|19756.6|205
1715958300000|2024-05-17 15:05:00|19774.6|19766.6|19769.6|19761.6|19778.6|19770.6|19769.6|19761.6|138
1715958600000|2024-05-17 15:10:00|19769.1|19761.1|19766.6|19758.6|19770.1|19762.1|19756.6|19748.6|306
1715958900000|2024-05-17 15:15:00|19766.1|19758.1|19776.1|19768.1|19776.1|19768.1|19756.1|19748.1|275
1715959200000|2024-05-17 15:20:00|19776.6|19768.6|19782.6|19774.6|19788.1|19780.1|19774.6|19766.6|384
1715959500000|2024-05-17 15:25:00|19783.1|19775.1|19773.6|19765.6|19793.6|19785.6|19773.6|19765.6|174
1715959800000|2024-05-17 15:30:00|19773.1|19765.1|19764.6|19756.6|19782.1|19774.1|19759.1|19751.1|308
1715960100000|2024-05-17 15:35:00|19765.1|19757.1|19745.6|19737.6|19771.1|19763.1|19742.6|19734.6|341
1715960400000|2024-05-17 15:40:00|19746.1|19738.1|19746.6|19738.6|19759.6|19751.6|19732.1|19724.1|299
1715960700000|2024-05-17 15:45:00|19746.1|19738.1|19747.1|19739.1|19759.6|19751.6|19746.1|19738.1|159
1715961000000|2024-05-17 15:50:00|19746.6|19738.6|19728.1|19720.1|19755.1|19747.1|19727.6|19719.6|307
1715961300000|2024-05-17 15:55:00|19728.6|19720.6|19725.1|19717.1|19732.6|19724.6|19716.1|19708.1|268
1715961600000|2024-05-17 16:00:00|19724.6|19716.6|19738.1|19730.1|19738.6|19730.6|19713.1|19705.1|366
1715961900000|2024-05-17 16:05:00|19737.6|19729.6|19722.6|19714.6|19737.6|19729.6|19713.1|19705.1|254
1715962200000|2024-05-17 16:10:00|19722.1|19714.1|19729.1|19721.1|19729.6|19721.6|19721.1|19713.1|100
1715962500000|2024-05-17 16:15:00|19729.6|19721.6|19732.1|19724.1|19741.1|19733.1|19728.1|19720.1|184
1715962800000|2024-05-17 16:20:00|19732.6|19724.6|19720.1|19712.1|19735.6|19727.6|19714.1|19706.1|144
1715963100000|2024-05-17 16:25:00|19719.6|19711.6|19726.1|19718.1|19733.1|19725.1|19717.1|19709.1|106
1715963400000|2024-05-17 16:30:00|19726.6|19718.6|19735.6|19727.6|19737.1|19729.1|19726.6|19718.6|66
1715963700000|2024-05-17 16:35:00|19735.1|19727.1|19736.6|19728.6|19742.1|19734.1|19733.1|19725.1|118
1715964000000|2024-05-17 16:40:00|19737.1|19729.1|19743.6|19735.6|19747.6|19739.6|19735.1|19727.1|82
1715964300000|2024-05-17 16:45:00|19743.1|19735.1|19749.6|19741.6|19749.6|19741.6|19739.6|19731.6|83
1715964600000|2024-05-17 16:50:00|19750.6|19742.6|19747.6|19739.6|19750.6|19742.6|19744.1|19736.1|83
1715964900000|2024-05-17 16:55:00|19747.1|19739.1|19757.1|19749.1|19759.1|19751.1|19738.6|19730.6|83
1715965200000|2024-05-17 17:00:00|19756.6|19748.6|19757.6|19749.6|19761.1|19753.1|19754.1|19746.1|85
1715965500000|2024-05-17 17:05:00|19756.6|19748.6|19750.6|19742.6|19757.6|19749.6|19747.1|19739.1|88
1715965800000|2024-05-17 17:10:00|19751.1|19743.1|19758.1|19750.1|19758.6|19750.6|19749.6|19741.6|59
1715966100000|2024-05-17 17:15:00|19757.6|19749.6|19752.1|19744.1|19763.1|19755.1|19750.6|19742.6|179
1715966400000|2024-05-17 17:20:00|19753.1|19745.1|19763.6|19755.6|19764.1|19756.1|19752.1|19744.1|69
1715966700000|2024-05-17 17:25:00|19764.1|19756.1|19764.6|19756.6|19772.1|19764.1|19763.6|19755.6|60
1715967000000|2024-05-17 17:30:00|19764.1|19756.1|19761.1|19753.1|19768.6|19760.6|19759.1|19751.1|44
1715967300000|2024-05-17 17:35:00|19760.6|19752.6|19771.1|19763.1|19771.6|19763.6|19757.1|19749.1|63
1715967600000|2024-05-17 17:40:00|19770.6|19762.6|19758.6|19750.6|19771.1|19763.1|19758.6|19750.6|58
1715967900000|2024-05-17 17:45:00|19759.1|19751.1|19767.1|19759.1|19767.6|19759.6|19758.6|19750.6|39
1715968200000|2024-05-17 17:50:00|19766.6|19758.6|19751.1|19743.1|19768.1|19760.1|19751.1|19743.1|70
1715968500000|2024-05-17 17:55:00|19750.6|19742.6|19748.6|19740.6|19756.1|19748.1|19745.6|19737.6|54
1715968800000|2024-05-17 18:00:00|19750.1|19742.1|19732.6|19724.6|19750.1|19742.1|19730.1|19722.1|125
1715969100000|2024-05-17 18:05:00|19734.6|19726.6|19729.1|19721.1|19737.6|19729.6|19729.1|19721.1|46
1715969400000|2024-05-17 18:10:00|19728.6|19720.6|19722.6|19714.6|19732.1|19724.1|19721.6|19713.6|88
1715969700000|2024-05-17 18:15:00|19722.1|19714.1|19723.1|19715.1|19728.6|19720.6|19720.1|19712.1|63
1715970000000|2024-05-17 18:20:00|19722.6|19714.6|19709.6|19701.6|19726.1|19718.1|19707.6|19699.6|119
1715970300000|2024-05-17 18:25:00|19710.1|19702.1|19704.6|19696.6|19714.6|19706.6|19704.1|19696.1|89
1715970600000|2024-05-17 18:30:00|19704.1|19696.1|19710.6|19702.6|19712.6|19704.6|19704.1|19696.1|64
1715970900000|2024-05-17 18:35:00|19709.6|19701.6|19708.1|19700.1|19717.1|19709.1|19706.6|19698.6|67
1715971200000|2024-05-17 18:40:00|19709.6|19701.6|19706.1|19698.1|19714.6|19706.6|19706.1|19698.1|46
1715971500000|2024-05-17 18:45:00|19704.6|19696.6|19718.1|19710.1|19721.6|19713.6|19703.1|19695.1|98
1715971800000|2024-05-17 18:50:00|19717.6|19709.6|19708.1|19700.1|19726.6|19718.6|19705.1|19697.1|185
1715972100000|2024-05-17 18:55:00|19708.6|19700.6|19739.3|19709.3|19739.3|19718.6|19707.6|19699.6|177
1715972400000|2024-05-17 19:00:00|19739.4|19709.4|19737.4|19707.4|19739.4|19709.4|19735.6|19705.6|0
1715972700000|2024-05-17 19:05:00|19737.3|19707.3|19742.8|19712.8|19745.2|19715.2|19736.6|19706.6|0
1715973000000|2024-05-17 19:10:00|19742.9|19712.9|19742.8|19712.8|19743.1|19713.1|19742|19712|0
1715973300000|2024-05-17 19:15:00|19742.9|19712.9|19738.8|19708.8|19744.3|19714.3|19738.3|19708.3|0
1715973600000|2024-05-17 19:20:00|19738.9|19708.9|19726.1|19696.1|19739.5|19709.5|19725.8|19695.8|0
1715973900000|2024-05-17 19:25:00|19726.3|19696.3|19721.4|19691.4|19726.8|19696.8|19720.1|19690.1|0
1715974200000|2024-05-17 19:30:00|19721.2|19691.2|19718.1|19688.1|19723.4|19693.4|19715.5|19685.5|0
1715974500000|2024-05-17 19:35:00|19717.9|19687.9|19723.4|19693.4|19726.6|19696.6|19717.8|19687.8|0
1715974800000|2024-05-17 19:40:00|19723.6|19693.6|19717.9|19687.9|19723.9|19693.9|19717.5|19687.5|0
1715975100000|2024-05-17 19:45:00|19717.8|19687.8|19716.8|19686.8|19718.3|19688.3|19714.1|19684.1|0
1715975400000|2024-05-17 19:50:00|19716.6|19686.6|19727.8|19697.8|19731.1|19701.1|19715.9|19685.9|0
1715975700000|2024-05-17 19:55:00|19728|19698|19728.5|19698.5|19728.6|19698.6|19711.6|19681.6|0
1715976000000|2024-05-17 20:00:00|19726.8|19696.8|19721.7|19691.7|19727|19697|19718.5|19688.5|0
1715976300000|2024-05-17 20:05:00|19721.2|19691.2|19719.7|19689.7|19723.6|19693.6|19719.3|19689.3|0
1715976600000|2024-05-17 20:10:00|19720.2|19690.2|19720.3|19690.3|19721.5|19691.5|19719.7|19689.7|0
1715976900000|2024-05-17 20:15:00|19720.8|19690.8|19722.8|19692.8|19724|19694|19719.7|19689.7|0
1715977200000|2024-05-17 20:20:00|19723.3|19693.3|19723.2|19693.2|19724|19694|19722.8|19692.8|0
1715977500000|2024-05-17 20:25:00|19723.1|19693.1|19725.4|19695.4|19725.4|19695.4|19722.3|19692.3|0
1715977800000|2024-05-17 20:30:00|19726|19696|19725.2|19695.2|19726|19696|19725.2|19695.2|0
1715978100000|2024-05-17 20:35:00|19725.8|19695.8|19726.7|19696.7|19727.2|19697.2|19725.2|19695.2|0
1715978400000|2024-05-17 20:40:00|19727.3|19697.3|19727.1|19697.1|19727.3|19697.3|19726.1|19696.1|0
1715978700000|2024-05-17 20:45:00|19726.5|19696.5|19725.9|19695.9|19727.1|19697.1|19725.9|19695.9|0
1715979000000|2024-05-17 20:50:00|19726.4|19696.4|19727.9|19697.9|19728.1|19698.1|19725.9|19695.9|0
1715979300000|2024-05-17 20:55:00|19727.6|19697.6|19724.9|19694.9|19728.2|19698.2|19724.2|19694.2|0
1716156000000|2024-05-19 22:00:00|19729.6|19699.6|19737.8|19707.8|19738.1|19708.1|19729.6|19699.6|0
1716156300000|2024-05-19 22:05:00|19738.1|19708.1|19742.5|19712.5|19743.6|19713.6|19737.8|19707.8|0
1716156600000|2024-05-19 22:10:00|19742.8|19712.8|19745.5|19715.5|19745.5|19715.5|19742.6|19712.6|0
1716156900000|2024-05-19 22:15:00|19744.9|19714.9|19748.2|19718.2|19748.2|19718.2|19744.9|19714.9|0
1716157200000|2024-05-19 22:20:00|19747.7|19717.7|19748.5|19718.5|19749.1|19719.1|19747.6|19717.6|0
1716157500000|2024-05-19 22:25:00|19748.6|19718.6|19748.4|19718.4|19749.2|19719.2|19747.4|19717.4|0
1716157800000|2024-05-19 22:30:00|19747.9|19717.9|19746.6|19716.6|19747.9|19717.9|19746|19716|0
1716158100000|2024-05-19 22:35:00|19747.2|19717.2|19745|19715|19747.2|19717.2|19744.4|19714.4|0
1716158400000|2024-05-19 22:40:00|19745.5|19715.5|19748.2|19718.2|19748.2|19718.2|19745|19715|0
1716158700000|2024-05-19 22:45:00|19747.6|19717.6|19747.1|19717.1|19747.7|19717.7|19746.3|19716.3|0
1716159000000|2024-05-19 22:50:00|19746.7|19716.7|19747.7|19717.7|19747.7|19717.7|19746.7|19716.7|0
1716159300000|2024-05-19 22:55:00|19747.5|19717.5|19747.7|19717.7|19747.7|19717.7|19747.1|19717.1|0
1716159600000|2024-05-19 23:00:00|19748|19718|19747.9|19717.9|19749.1|19719.1|19746.7|19716.7|0
1716159900000|2024-05-19 23:05:00|19747.3|19717.3|19746.3|19716.3|19748.5|19718.5|19746.3|19716.3|0
1716160200000|2024-05-19 23:10:00|19746.8|19716.8|19748.7|19718.7|19748.7|19718.7|19746.3|19716.3|0
1716160500000|2024-05-19 23:15:00|19748.8|19718.8|19749.7|19719.7|19749.7|19719.7|19747.8|19717.8|0
1716160800000|2024-05-19 23:20:00|19749.1|19719.1|19750.3|19720.3|19750.9|19720.9|19749.1|19719.1|0
1716161100000|2024-05-19 23:25:00|19750.8|19720.8|19751.8|19721.8|19751.8|19721.8|19750.5|19720.5|0
1716161400000|2024-05-19 23:30:00|19752.4|19722.4|19749.9|19719.9|19752.4|19722.4|19749.9|19719.9|0
1716161700000|2024-05-19 23:35:00|19750.5|19720.5|19749.9|19719.9|19750.6|19720.6|19749.3|19719.3|0
1716162000000|2024-05-19 23:40:00|19750.5|19720.5|19750.6|19720.6|19751.2|19721.2|19750.5|19720.5|0
1716162300000|2024-05-19 23:45:00|19751.1|19721.1|19753.6|19723.6|19754.2|19724.2|19750.6|19720.6|0
1716162600000|2024-05-19 23:50:00|19753.1|19723.1|19752.7|19722.7|19753.3|19723.3|19752.1|19722.1|0
1716162900000|2024-05-19 23:55:00|19753.2|19723.2|19752.3|19722.3|19753.6|19723.6|19752.3|19722.3|0
1716163200000|2024-05-20 00:00:00|19752.9|19722.9|19748.2|19718.2|19752.9|19722.9|19748.2|19718.2|0
1716163500000|2024-05-20 00:05:00|19747.7|19717.7|19746.5|19716.5|19747.7|19717.7|19744.4|19714.4|0
1716163800000|2024-05-20 00:10:00|19746|19716|19749|19719|19749.1|19719.1|19745.9|19715.9|0
1716164100000|2024-05-20 00:15:00|19748.5|19718.5|19750.3|19720.3|19750.3|19720.3|19747.2|19717.2|0
1716164400000|2024-05-20 00:20:00|19749.7|19719.7|19748.9|19718.9|19750.3|19720.3|19748.4|19718.4|0
1716164700000|2024-05-20 00:25:00|19748.6|19718.6|19753.4|19723.4|19754|19724|19748.4|19718.4|0
1716165000000|2024-05-20 00:30:00|19753.2|19723.2|19755.7|19725.7|19755.7|19725.7|19752.3|19722.3|0
1716165300000|2024-05-20 00:35:00|19756.3|19726.3|19723.1|19693.1|19756.6|19726.6|19721.2|19691.2|0
1716165600000|2024-05-20 00:40:00|19723.3|19693.3|19728.9|19698.9|19730|19700|19723.3|19693.3|0
1716165900000|2024-05-20 00:45:00|19729.4|19699.4|19728.3|19698.3|19729.4|19699.4|19727.5|19697.5|0
1716166200000|2024-05-20 00:50:00|19728|19698|19728.3|19698.3|19728.9|19698.9|19727.8|19697.8|0
1716166500000|2024-05-20 00:55:00|19728.9|19698.9|19727|19697|19728.9|19698.9|19726.4|19696.4|0
1716166800000|2024-05-20 01:00:00|19726.7|19696.7|19742.2|19712.2|19742.8|19712.8|19725.9|19695.9|0
1716167100000|2024-05-20 01:05:00|19742|19712|19742.2|19712.2|19742.2|19712.2|19741.4|19711.4|0
1716167400000|2024-05-20 01:10:00|19742|19712|19742.8|19712.8|19742.8|19712.8|19741.7|19711.7|0
1716167700000|2024-05-20 01:15:00|19706.6|19701.6|19636.6|19631.6|19713.6|19708.6|19617.6|19612.6|3251
1716168000000|2024-05-20 01:20:00|19637.6|19632.6|19645.6|19640.6|19666.1|19661.1|19632.6|19627.6|1607
1716168300000|2024-05-20 01:25:00|19645.1|19640.1|19621.1|19616.1|19648.6|19643.6|19615.6|19610.6|1385
1716168600000|2024-05-20 01:30:00|19621.6|19616.6|19680.4|19675.4|19685.6|19680.6|19621.6|19616.6|4238
1716168900000|2024-05-20 01:35:00|19681.4|19676.4|19650.9|19645.9|19708.4|19703.4|19647.4|19642.4|3243
1716169200000|2024-05-20 01:40:00|19648.9|19643.9|19695.4|19690.4|19698.9|19693.9|19643.4|19638.4|2300
1716169500000|2024-05-20 01:45:00|19694.9|19689.9|19657.9|19652.9|19713.4|19708.4|19655.4|19650.4|2244
1716169800000|2024-05-20 01:50:00|19658.4|19653.4|19668.9|19663.9|19688.9|19683.9|19636.9|19631.9|2241
1716170100000|2024-05-20 01:55:00|19669.9|19664.9|19654.9|19649.9|19703.9|19698.9|19652.4|19647.4|2062
1716170400000|2024-05-20 02:00:00|19653.9|19648.9|19613.9|19608.9|19664.9|19659.9|19604.4|19599.4|3184
1716170700000|2024-05-20 02:05:00|19613.4|19608.4|19635.9|19630.9|19649.4|19644.4|19598.9|19593.9|2143
1716171000000|2024-05-20 02:10:00|19634.9|19629.9|19634.4|19629.4|19653.4|19648.4|19616.9|19611.9|1308
1716171300000|2024-05-20 02:15:00|19633.9|19628.9|19631.9|19626.9|19663.9|19658.9|19618.9|19613.9|1240
1716171600000|2024-05-20 02:20:00|19632.4|19627.4|19650.9|19645.9|19651.9|19646.9|19606.9|19601.9|1463
1716171900000|2024-05-20 02:25:00|19651.9|19646.9|19646.9|19641.9|19669.4|19664.4|19638.9|19633.9|1040
1716172200000|2024-05-20 02:30:00|19648.9|19643.9|19654.4|19649.4|19656.4|19651.4|19620.9|19615.9|1242
1716172500000|2024-05-20 02:35:00|19654.9|19649.9|19686.9|19681.9|19707.4|19702.4|19648.9|19643.9|2221
1716172800000|2024-05-20 02:40:00|19687.9|19682.9|19679.9|19674.9|19703.9|19698.9|19669.4|19664.4|1581
1716173100000|2024-05-20 02:45:00|19679.4|19674.4|19675.9|19670.9|19703.4|19698.4|19657.9|19652.9|1286
1716173400000|2024-05-20 02:50:00|19674.9|19669.9|19669.4|19664.4|19684.4|19679.4|19658.4|19653.4|951
1716173700000|2024-05-20 02:55:00|19667.9|19662.9|19650.9|19645.9|19677.9|19672.9|19649.9|19644.9|908
1716174000000|2024-05-20 03:00:00|19653.9|19648.9|19660.4|19655.4|19666.9|19661.9|19634.9|19629.9|1057
1716174300000|2024-05-20 03:05:00|19660.9|19655.9|19635.4|19630.4|19661.9|19656.9|19630.4|19625.4|989
1716174600000|2024-05-20 03:10:00|19634.9|19629.9|19663.9|19658.9|19666.4|19661.4|19628.9|19623.9|836
1716174900000|2024-05-20 03:15:00|19664.4|19659.4|19631.4|19626.4|19676.4|19671.4|19626.4|19621.4|1396
1716175200000|2024-05-20 03:20:00|19631.9|19626.9|19653.4|19648.4|19656.4|19651.4|19623.4|19618.4|1082
1716175500000|2024-05-20 03:25:00|19654.4|19649.4|19654.9|19649.9|19661.4|19656.4|19637.9|19632.9|507
1716175800000|2024-05-20 03:30:00|19655.4|19650.4|19674.4|19669.4|19675.4|19670.4|19655.4|19650.4|645
1716176100000|2024-05-20 03:35:00|19673.4|19668.4|19666.4|19661.4|19674.9|19669.9|19646.9|19641.9|935
1716176400000|2024-05-20 03:40:00|19667.9|19662.9|19678.9|19673.9|19685.4|19680.4|19656.9|19651.9|694
1716176700000|2024-05-20 03:45:00|19678.4|19673.4|19677.9|19672.9|19687.9|19682.9|19670.4|19665.4|635
1716177000000|2024-05-20 03:50:00|19678.4|19673.4|19688.9|19683.9|19696.9|19691.9|19667.9|19662.9|686
1716177300000|2024-05-20 03:55:00|19689.4|19684.4|19685.4|19680.4|19690.4|19685.4|19680.9|19675.9|425
1716177600000|2024-05-20 04:00:00|19697.1|19667.1|19697.3|19667.3|19697.9|19667.9|19696.8|19666.8|0
1716177900000|2024-05-20 04:05:00|19697.9|19667.9|19699.8|19669.8|19700.1|19670.1|19697.3|19667.3|0
1716178200000|2024-05-20 04:10:00|19700.1|19670.1|19697.9|19667.9|19700.1|19670.1|19697.9|19667.9|0
1716178500000|2024-05-20 04:15:00|19698.1|19668.1|19699.3|19669.3|19699.3|19669.3|19697.4|19667.4|0
1716178800000|2024-05-20 04:20:00|19699.6|19669.6|19696.6|19666.6|19699.8|19669.8|19696.6|19666.6|0
1716179100000|2024-05-20 04:25:00|19696.9|19666.9|19696.9|19666.9|19697.1|19667.1|19696.6|19666.6|0
1716179400000|2024-05-20 04:30:00|19696.3|19666.3|19692.8|19662.8|19696.9|19666.9|19692.7|19662.7|0
1716179700000|2024-05-20 04:35:00|19693.3|19663.3|19692.1|19662.1|19693.5|19663.5|19692.1|19662.1|0
1716180000000|2024-05-20 04:40:00|19692.7|19662.7|19694.8|19664.8|19695.6|19665.6|19692.7|19662.7|0
1716180300000|2024-05-20 04:45:00|19694.2|19664.2|19696.2|19666.2|19696.5|19666.5|19694.2|19664.2|0
1716180600000|2024-05-20 04:50:00|19695.7|19665.7|19695.7|19665.7|19696.2|19666.2|19694.9|19664.9|0
1716180900000|2024-05-20 04:55:00|19696.2|19666.2|19696.2|19666.2|19696.2|19666.2|19695.4|19665.4|0
1716181200000|2024-05-20 05:00:00|19696.8|19666.8|19702.9|19697.9|19711.4|19706.4|19673.9|19666.8|1491
1716181500000|2024-05-20 05:05:00|19703.4|19698.4|19713.9|19708.9|19736.4|19731.4|19684.9|19679.9|1891
1716181800000|2024-05-20 05:10:00|19713.4|19708.4|19696.9|19691.9|19716.4|19711.4|19693.9|19688.9|735
1716182100000|2024-05-20 05:15:00|19699.4|19694.4|19705.4|19700.4|19721.9|19716.9|19697.9|19692.9|721
1716182400000|2024-05-20 05:20:00|19704.9|19699.9|19713.9|19708.9|19716.9|19711.9|19702.4|19697.4|553
1716182700000|2024-05-20 05:25:00|19713.4|19708.4|19678.9|19673.9|19715.4|19710.4|19675.9|19670.9|1067
1716183000000|2024-05-20 05:30:00|19679.4|19674.4|19671.9|19666.9|19684.9|19679.9|19657.4|19652.4|863
1716183300000|2024-05-20 05:35:00|19671.4|19666.4|19670.9|19665.9|19676.4|19671.4|19658.4|19653.4|452
1716183600000|2024-05-20 05:40:00|19670.4|19665.4|19685.9|19680.9|19691.4|19686.4|19663.9|19658.9|570
1716183900000|2024-05-20 05:45:00|19686.4|19681.4|19692.9|19687.9|19700.4|19695.4|19684.4|19679.4|506
1716184200000|2024-05-20 05:50:00|19692.4|19687.4|19696.9|19691.9|19700.4|19695.4|19680.4|19675.4|425
1716184500000|2024-05-20 05:55:00|19697.9|19692.9|19708.4|19703.4|19711.9|19706.9|19695.9|19690.9|666
1716184800000|2024-05-20 06:00:00|19709.9|19704.9|19698.4|19693.4|19715.9|19710.9|19686.4|19681.4|875
1716185100000|2024-05-20 06:05:00|19697.4|19692.4|19703.9|19698.9|19706.4|19701.4|19691.4|19686.4|476
1716185400000|2024-05-20 06:10:00|19704.4|19699.4|19709.9|19704.9|19711.4|19706.4|19699.9|19694.9|427
1716185700000|2024-05-20 06:15:00|19710.4|19705.4|19679.9|19674.9|19713.4|19708.4|19675.4|19670.4|620
1716186000000|2024-05-20 06:20:00|19679.4|19674.4|19688.4|19683.4|19688.4|19683.4|19661.9|19656.9|657
1716186300000|2024-05-20 06:25:00|19687.9|19682.9|19686.9|19681.9|19688.4|19683.4|19669.4|19664.4|370
1716186600000|2024-05-20 06:30:00|19687.4|19682.4|19681.9|19676.9|19697.4|19692.4|19674.9|19669.9|449
1716186900000|2024-05-20 06:35:00|19682.4|19677.4|19669.9|19664.9|19682.9|19677.9|19664.9|19659.9|527
1716187200000|2024-05-20 06:40:00|19668.9|19663.9|19673.9|19668.9|19678.9|19673.9|19656.4|19651.4|633
1716187500000|2024-05-20 06:45:00|19674.4|19669.4|19686.9|19681.9|19689.9|19684.9|19672.9|19667.9|427
1716187800000|2024-05-20 06:50:00|19686.4|19681.4|19668.9|19663.9|19688.9|19683.9|19666.9|19661.9|341
1716188100000|2024-05-20 06:55:00|19668.4|19663.4|19657.9|19652.9|19669.9|19664.9|19657.4|19652.4|463
1716188400000|2024-05-20 07:00:00|19661.9|19656.9|19659.4|19654.4|19667.9|19662.9|19653.9|19648.9|714
1716188700000|2024-05-20 07:05:00|19657.9|19652.9|19646.9|19641.9|19662.4|19657.4|19642.4|19637.4|768
1716189000000|2024-05-20 07:10:00|19646.4|19641.4|19639.9|19634.9|19649.9|19644.9|19637.4|19632.4|654
1716189300000|2024-05-20 07:15:00|19640.4|19635.4|19639.9|19634.9|19649.4|19644.4|19631.4|19626.4|870
1716189600000|2024-05-20 07:20:00|19639.4|19634.4|19627.4|19622.4|19639.9|19634.9|19623.4|19618.4|1184
1716189900000|2024-05-20 07:25:00|19626.9|19621.9|19620.4|19615.4|19626.9|19621.9|19608.4|19603.4|1394
1716190200000|2024-05-20 07:30:00|19619.9|19614.9|19624.4|19619.4|19634.4|19629.4|19615.9|19610.9|779
1716190500000|2024-05-20 07:35:00|19623.9|19618.9|19632.9|19627.9|19638.4|19633.4|19622.9|19617.9|695
1716190800000|2024-05-20 07:40:00|19633.4|19628.4|19637.9|19632.9|19638.4|19633.4|19627.4|19622.4|691
1716191100000|2024-05-20 07:45:00|19637.4|19632.4|19632.9|19627.9|19639.4|19634.4|19630.9|19625.9|517
1716191400000|2024-05-20 07:50:00|19632.4|19627.4|19639.9|19634.9|19642.4|19637.4|19627.4|19622.4|653
1716191700000|2024-05-20 07:55:00|19637.9|19632.9|19638.9|19633.9|19640.4|19635.4|19631.9|19626.9|724
1716192000000|2024-05-20 08:00:00|19636.2|19631.2|19651.2|19646.2|19651.7|19646.7|19632.7|19627.7|763
1716192300000|2024-05-20 08:05:00|19650.7|19645.7|19664.2|19659.2|19675.2|19670.2|19646.2|19641.2|2273
1716192600000|2024-05-20 08:10:00|19665.7|19660.7|19648.7|19643.7|19668.7|19663.7|19646.7|19641.7|861
1716192900000|2024-05-20 08:15:00|19649.2|19644.2|19644.7|19639.7|19656.7|19651.7|19641.7|19636.7|569
1716193200000|2024-05-20 08:20:00|19643.2|19638.2|19648.2|19643.2|19649.2|19644.2|19640.7|19635.7|238
1716193500000|2024-05-20 08:25:00|19647.7|19642.7|19661.2|19656.2|19661.2|19656.2|19647.7|19642.7|660
1716193800000|2024-05-20 08:30:00|19671.5|19641.5|19668.5|19638.5|19672|19642|19668.5|19638.5|3
1716194100000|2024-05-20 08:35:00|19668.2|19638.2|19643.6|19613.6|19668.2|19638.2|19643.1|19613.1|0
1716194400000|2024-05-20 08:40:00|19643.7|19613.7|19639.3|19609.3|19644.2|19614.2|19638.7|19608.7|0
1716194700000|2024-05-20 08:45:00|19638.7|19608.7|19645|19615|19645|19615|19638.7|19608.7|0
1716195000000|2024-05-20 08:50:00|19644.7|19614.7|19641.9|19611.9|19644.7|19614.7|19641.9|19611.9|0
1716195300000|2024-05-20 08:55:00|19642.5|19612.5|19649.8|19619.8|19650.5|19620.5|19642.5|19612.5|0
1716195600000|2024-05-20 09:00:00|19649.5|19619.5|19647.1|19617.1|19650.3|19620.3|19646.9|19616.9|0
1716195900000|2024-05-20 09:05:00|19646.6|19616.6|19652.9|19622.9|19653.4|19623.4|19645.8|19615.8|0
1716196200000|2024-05-20 09:10:00|19652.3|19622.3|19655.5|19625.5|19656.1|19626.1|19650.9|19620.9|0
1716196500000|2024-05-20 09:15:00|19656.1|19626.1|19640.7|19632.7|19660.7|19652.7|19638.7|19626.1|240
1716196800000|2024-05-20 09:20:00|19640.2|19632.2|19652.7|19644.7|19653.2|19645.2|19637.7|19629.7|109
1716197100000|2024-05-20 09:25:00|19653.2|19645.2|19643.7|19635.7|19655.7|19647.7|19643.7|19635.7|38
1716197400000|2024-05-20 09:30:00|19644.2|19636.2|19644.7|19636.7|19650.2|19642.2|19642.7|19634.7|30
1716197700000|2024-05-20 09:35:00|19644.2|19636.2|19636.2|19628.2|19644.2|19636.2|19634.7|19626.7|100
1716198000000|2024-05-20 09:40:00|19635.2|19627.2|19636.7|19628.7|19639.7|19631.7|19633.7|19625.7|63
1716198300000|2024-05-20 09:45:00|19637.2|19629.2|19639.7|19631.7|19640.2|19632.2|19632.7|19624.7|59
1716198600000|2024-05-20 09:50:00|19639.2|19631.2|19644.2|19636.2|19644.2|19636.2|19635.2|19627.2|61
1716198900000|2024-05-20 09:55:00|19643.2|19635.2|19639.7|19631.7|19645.2|19637.2|19637.7|19629.7|43
1716199200000|2024-05-20 10:00:00|19640.2|19632.2|19636.7|19628.7|19641.7|19633.7|19635.7|19627.7|35
1716199500000|2024-05-20 10:05:00|19636.2|19628.2|19634.7|19626.7|19637.7|19629.7|19634.7|19626.7|13
1716199800000|2024-05-20 10:10:00|19636.7|19628.7|19638.7|19630.7|19641.7|19633.7|19636.2|19628.2|17
1716200100000|2024-05-20 10:15:00|19639.2|19631.2|19637.7|19629.7|19641.7|19633.7|19637.7|19629.7|10
1716200400000|2024-05-20 10:20:00|19638.2|19630.2|19640.7|19632.7|19641.2|19633.2|19634.2|19626.2|25
1716200700000|2024-05-20 10:25:00|19640.2|19632.2|19637.7|19629.7|19640.7|19632.7|19635.2|19627.2|16
1716201000000|2024-05-20 10:30:00|19638.2|19630.2|19624.2|19616.2|19638.7|19630.7|19620.2|19612.2|62
1716201300000|2024-05-20 10:35:00|19624.7|19616.7|19624.7|19616.7|19629.7|19621.7|19623.2|19615.2|36
1716201600000|2024-05-20 10:40:00|19624.2|19616.2|19630.7|19622.7|19630.7|19622.7|19624.2|19616.2|12
1716201900000|2024-05-20 10:45:00|19631.2|19623.2|19626.7|19618.7|19631.2|19623.2|19625.7|19617.7|21
1716202200000|2024-05-20 10:50:00|19627.2|19619.2|19624.7|19616.7|19627.7|19619.7|19624.7|19616.7|19
1716202500000|2024-05-20 10:55:00|19625.2|19617.2|19623.7|19615.7|19628.2|19620.2|19623.2|19615.2|16
1716202800000|2024-05-20 11:00:00|19624.2|19616.2|19625.7|19617.7|19629.7|19621.7|19623.7|19615.7|19
1716203100000|2024-05-20 11:05:00|19625.2|19617.2|19616.7|19608.7|19625.7|19617.7|19615.7|19607.7|51
1716203400000|2024-05-20 11:10:00|19616.2|19608.2|19613.2|19605.2|19618.7|19610.7|19612.7|19604.7|78
1716203700000|2024-05-20 11:15:00|19613.7|19605.7|19606.7|19598.7|19616.2|19608.2|19601.7|19593.7|71
1716204000000|2024-05-20 11:20:00|19606.2|19598.2|19608.7|19600.7|19611.7|19603.7|19604.7|19596.7|39
1716204300000|2024-05-20 11:25:00|19608.2|19600.2|19604.7|19596.7|19612.7|19604.7|19603.7|19595.7|74
1716204600000|2024-05-20 11:30:00|19605.2|19597.2|19602.2|19594.2|19610.2|19602.2|19599.7|19591.7|38
1716204900000|2024-05-20 11:35:00|19601.2|19593.2|19594.7|19586.7|19603.2|19595.2|19590.7|19582.7|185
1716205200000|2024-05-20 11:40:00|19595.2|19587.2|19588.7|19580.7|19599.2|19591.2|19587.7|19579.7|137
1716205500000|2024-05-20 11:45:00|19589.2|19581.2|19591.7|19583.7|19593.2|19585.2|19587.7|19579.7|97
1716205800000|2024-05-20 11:50:00|19591.2|19583.2|19587.2|19579.2|19591.7|19583.7|19585.2|19577.2|102
1716206100000|2024-05-20 11:55:00|19587.7|19579.7|19575.7|19567.7|19588.2|19580.2|19575.7|19567.7|141
1716206400000|2024-05-20 12:00:00|19576.2|19568.2|19562.2|19554.2|19579.7|19571.7|19562.2|19554.2|171
1716206700000|2024-05-20 12:05:00|19562.7|19554.7|19559.7|19551.7|19568.7|19560.7|19559.7|19551.7|151
1716207000000|2024-05-20 12:10:00|19558.7|19550.7|19542.7|19534.7|19558.7|19550.7|19533.7|19525.7|487
1716207300000|2024-05-20 12:15:00|19543.2|19535.2|19546.2|19538.2|19557.2|19549.2|19540.7|19532.7|222
1716207600000|2024-05-20 12:20:00|19547.2|19539.2|19545.2|19537.2|19557.2|19549.2|19537.2|19529.2|180
1716207900000|2024-05-20 12:25:00|19542.2|19534.2|19545.2|19537.2|19547.2|19539.2|19539.2|19531.2|105
1716208200000|2024-05-20 12:30:00|19545.7|19537.7|19553.7|19545.7|19556.7|19548.7|19542.2|19534.2|128
1716208500000|2024-05-20 12:35:00|19554.2|19546.2|19538.2|19530.2|19556.2|19548.2|19535.7|19527.7|205
1716208800000|2024-05-20 12:40:00|19537.7|19529.7|19507.2|19499.2|19538.2|19530.2|19504.7|19496.7|613
1716209100000|2024-05-20 12:45:00|19507.7|19499.7|19509.7|19501.7|19512.2|19504.2|19498.7|19490.7|260
1716209400000|2024-05-20 12:50:00|19511.2|19503.2|19510.7|19502.7|19520.7|19512.7|19509.2|19501.2|163
1716209700000|2024-05-20 12:55:00|19510.2|19502.2|19518.7|19510.7|19523.2|19515.2|19501.7|19493.7|143
1716210000000|2024-05-20 13:00:00|19519.2|19511.2|19518.2|19510.2|19533.2|19525.2|19513.2|19505.2|176
1716210300000|2024-05-20 13:05:00|19517.7|19509.7|19529.2|19521.2|19531.2|19523.2|19516.2|19508.2|67
1716210600000|2024-05-20 13:10:00|19528.2|19520.2|19527.2|19519.2|19532.2|19524.2|19520.2|19512.2|66
1716210900000|2024-05-20 13:15:00|19527.7|19519.7|19541.7|19533.7|19545.7|19537.7|19525.2|19517.2|103
1716211200000|2024-05-20 13:20:00|19542.2|19534.2|19536.2|19528.2|19548.7|19540.7|19533.2|19525.2|185
1716211500000|2024-05-20 13:25:00|19536.7|19528.7|19549.7|19541.7|19552.7|19544.7|19536.2|19528.2|194
1716211800000|2024-05-20 13:30:00|19550.2|19542.2|19553.2|19545.2|19582.7|19574.7|19514.7|19506.7|906
1716212100000|2024-05-20 13:35:00|19553.7|19545.7|19573.7|19565.7|19577.7|19569.7|19534.7|19526.7|574
1716212400000|2024-05-20 13:40:00|19574.2|19566.2|19608.7|19600.7|19618.2|19610.2|19570.2|19562.2|666
1716212700000|2024-05-20 13:45:00|19608.2|19600.2|19573.2|19565.2|19611.2|19603.2|19560.7|19552.7|700
1716213000000|2024-05-20 13:50:00|19573.7|19565.7|19585.2|19577.2|19592.2|19584.2|19569.2|19561.2|254
1716213300000|2024-05-20 13:55:00|19585.7|19577.7|19578.2|19570.2|19594.2|19586.2|19570.7|19562.7|278
1716213600000|2024-05-20 14:00:00|19577.2|19569.2|19599.2|19591.2|19599.2|19591.2|19577.2|19569.2|157
1716213900000|2024-05-20 14:05:00|19598.7|19590.7|19600.7|19592.7|19610.2|19602.2|19595.7|19587.7|252
1716214200000|2024-05-20 14:10:00|19601.2|19593.2|19599.7|19591.7|19607.2|19599.2|19586.2|19578.2|152
1716214500000|2024-05-20 14:15:00|19599.2|19591.2|19592.7|19584.7|19600.2|19592.2|19590.7|19582.7|157
1716214800000|2024-05-20 14:20:00|19592.2|19584.2|19600.7|19592.7|19601.2|19593.2|19587.2|19579.2|104
1716215100000|2024-05-20 14:25:00|19600.2|19592.2|19610.2|19602.2|19611.7|19603.7|19596.2|19588.2|135
1716215400000|2024-05-20 14:30:00|19610.7|19602.7|19607.7|19599.7|19619.2|19611.2|19603.7|19595.7|137
1716215700000|2024-05-20 14:35:00|19608.2|19600.2|19580.2|19572.2|19610.7|19602.7|19575.7|19567.7|331
1716216000000|2024-05-20 14:40:00|19579.2|19571.2|19589.7|19581.7|19593.2|19585.2|19578.7|19570.7|136
1716216300000|2024-05-20 14:45:00|19590.2|19582.2|19588.7|19580.7|19600.2|19592.2|19586.2|19578.2|124
1716216600000|2024-05-20 14:50:00|19590.2|19582.2|19565.7|19557.7|19591.2|19583.2|19564.2|19556.2|226
1716216900000|2024-05-20 14:55:00|19566.2|19558.2|19555.7|19547.7|19567.2|19559.2|19554.2|19546.2|223
1716217200000|2024-05-20 15:00:00|19555.2|19547.2|19534.7|19526.7|19556.2|19548.2|19533.7|19525.7|189
1716217500000|2024-05-20 15:05:00|19535.2|19527.2|19527.7|19519.7|19540.7|19532.7|19525.7|19517.7|226
1716217800000|2024-05-20 15:10:00|19528.2|19520.2|19532.2|19524.2|19541.2|19533.2|19525.7|19517.7|197
1716218100000|2024-05-20 15:15:00|19532.7|19524.7|19539.7|19531.7|19542.2|19534.2|19518.2|19510.2|354
1716218400000|2024-05-20 15:20:00|19539.2|19531.2|19544.2|19536.2|19554.7|19546.7|19537.7|19529.7|223
1716218700000|2024-05-20 15:25:00|19543.7|19535.7|19555.7|19547.7|19559.2|19551.2|19543.7|19535.7|167
1716219000000|2024-05-20 15:30:00|19556.7|19548.7|19548.7|19540.7|19564.7|19556.7|19547.2|19539.2|135
1716219300000|2024-05-20 15:35:00|19548.2|19540.2|19539.2|19531.2|19548.7|19540.7|19532.7|19524.7|116
1716219600000|2024-05-20 15:40:00|19538.7|19530.7|19529.2|19521.2|19539.2|19531.2|19525.7|19517.7|98
1716219900000|2024-05-20 15:45:00|19529.7|19521.7|19521.7|19513.7|19530.2|19522.2|19515.7|19507.7|149
1716220200000|2024-05-20 15:50:00|19521.2|19513.2|19518.7|19510.7|19521.7|19513.7|19515.7|19507.7|83
1716220500000|2024-05-20 15:55:00|19519.2|19511.2|19520.7|19512.7|19525.7|19517.7|19517.7|19509.7|59
1716220800000|2024-05-20 16:00:00|19521.2|19513.2|19522.7|19514.7|19529.7|19521.7|19519.2|19511.2|72
1716221100000|2024-05-20 16:05:00|19522.2|19514.2|19520.2|19512.2|19530.2|19522.2|19515.7|19507.7|85
1716221400000|2024-05-20 16:10:00|19519.7|19511.7|19514.2|19506.2|19521.2|19513.2|19510.7|19502.7|88
1716221700000|2024-05-20 16:15:00|19514.7|19506.7|19519.7|19511.7|19519.7|19511.7|19509.2|19501.2|53
1716222000000|2024-05-20 16:20:00|19520.2|19512.2|19515.7|19507.7|19521.2|19513.2|19513.2|19505.2|65
1716222300000|2024-05-20 16:25:00|19516.2|19508.2|19520.2|19512.2|19522.7|19514.7|19516.2|19508.2|43
1716222600000|2024-05-20 16:30:00|19519.7|19511.7|19522.2|19514.2|19527.2|19519.2|19517.2|19509.2|78
1716222900000|2024-05-20 16:35:00|19520.7|19512.7|19537.7|19529.7|19538.7|19530.7|19519.7|19511.7|113
1716223200000|2024-05-20 16:40:00|19538.2|19530.2|19537.2|19529.2|19545.2|19537.2|19533.7|19525.7|48
1716223500000|2024-05-20 16:45:00|19536.7|19528.7|19538.7|19530.7|19545.7|19537.7|19536.2|19528.2|27
1716223800000|2024-05-20 16:50:00|19539.2|19531.2|19532.2|19524.2|19539.2|19531.2|19530.7|19522.7|50
1716224100000|2024-05-20 16:55:00|19531.2|19523.2|19530.2|19522.2|19537.2|19529.2|19527.7|19519.7|95
1716224400000|2024-05-20 17:00:00|19530.7|19522.7|19530.7|19522.7|19532.2|19524.2|19527.2|19519.2|64
1716224700000|2024-05-20 17:05:00|19531.2|19523.2|19542.2|19534.2|19542.2|19534.2|19529.7|19521.7|27
1716225000000|2024-05-20 17:10:00|19541.7|19533.7|19545.2|19537.2|19545.2|19537.2|19536.7|19528.7|23
1716225300000|2024-05-20 17:15:00|19544.7|19536.7|19540.2|19532.2|19544.7|19536.7|19537.7|19529.7|48
1716225600000|2024-05-20 17:20:00|19539.7|19531.7|19536.2|19528.2|19541.2|19533.2|19535.7|19527.7|40
1716225900000|2024-05-20 17:25:00|19535.7|19527.7|19534.2|19526.2|19538.7|19530.7|19532.2|19524.2|48
1716226200000|2024-05-20 17:30:00|19533.7|19525.7|19536.2|19528.2|19537.2|19529.2|19530.7|19522.7|37
1716226500000|2024-05-20 17:35:00|19535.7|19527.7|19539.2|19531.2|19545.2|19537.2|19534.2|19526.2|57
1716226800000|2024-05-20 17:40:00|19539.7|19531.7|19541.7|19533.7|19543.2|19535.2|19535.7|19527.7|27
1716227100000|2024-05-20 17:45:00|19541.2|19533.2|19535.7|19527.7|19542.7|19534.7|19534.7|19526.7|21
1716227400000|2024-05-20 17:50:00|19535.2|19527.2|19527.7|19519.7|19536.2|19528.2|19527.7|19519.7|46
1716227700000|2024-05-20 17:55:00|19527.2|19519.2|19524.2|19516.2|19528.7|19520.7|19522.2|19514.2|36
1716228000000|2024-05-20 18:00:00|19523.7|19515.7|19522.7|19514.7|19528.2|19520.2|19521.2|19513.2|27
1716228300000|2024-05-20 18:05:00|19522.2|19514.2|19511.2|19503.2|19525.7|19517.7|19504.2|19496.2|167
1716228600000|2024-05-20 18:10:00|19510.2|19502.2|19510.7|19502.7|19514.2|19506.2|19507.2|19499.2|32
1716228900000|2024-05-20 18:15:00|19510.2|19502.2|19510.2|19502.2|19516.7|19508.7|19505.7|19497.7|27
1716229200000|2024-05-20 18:20:00|19508.7|19500.7|19514.7|19506.7|19516.2|19508.2|19504.7|19496.7|84
1716229500000|2024-05-20 18:25:00|19515.2|19507.2|19520.7|19512.7|19521.7|19513.7|19514.2|19506.2|19
1716229800000|2024-05-20 18:30:00|19520.2|19512.2|19514.2|19506.2|19524.2|19516.2|19514.2|19506.2|47
1716230100000|2024-05-20 18:35:00|19514.7|19506.7|19521.2|19513.2|19522.2|19514.2|19514.7|19506.7|9
1716230400000|2024-05-20 18:40:00|19520.7|19512.7|19516.2|19508.2|19520.7|19512.7|19514.2|19506.2|17
1716230700000|2024-05-20 18:45:00|19515.7|19507.7|19519.2|19511.2|19519.2|19511.2|19513.7|19505.7|44
1716231000000|2024-05-20 18:50:00|19520.7|19512.7|19527.7|19519.7|19529.2|19521.2|19520.2|19512.2|82
1716231300000|2024-05-20 18:55:00|19526.7|19518.7|19533.1|19503.1|19534.1|19521.7|19520.7|19503.1|111
1716231600000|2024-05-20 19:00:00|19532.9|19502.9|19536|19506|19536.4|19506.4|19529.9|19499.9|0
1716231900000|2024-05-20 19:05:00|19535.9|19505.9|19537|19507|19539.6|19509.6|19535.4|19505.4|0
1716232200000|2024-05-20 19:10:00|19537.1|19507.1|19537.8|19507.8|19539.9|19509.9|19537|19507|0
1716232500000|2024-05-20 19:15:00|19537.7|19507.7|19538.6|19508.6|19541.8|19511.8|19537.6|19507.6|0
1716232800000|2024-05-20 19:20:00|19538.5|19508.5|19547|19517|19547.2|19517.2|19538|19508|0
1716233100000|2024-05-20 19:25:00|19546.9|19516.9|19547.8|19517.8|19547.8|19517.8|19546.5|19516.5|0
1716233400000|2024-05-20 19:30:00|19547.9|19517.9|19560.7|19530.7|19560.9|19530.9|19546.2|19516.2|0
1716233700000|2024-05-20 19:35:00|19560.8|19530.8|19553.4|19523.4|19560.8|19530.8|19547.4|19517.4|0
1716234000000|2024-05-20 19:40:00|19553.3|19523.3|19550.2|19520.2|19556.2|19526.2|19549.3|19519.3|0
1716234300000|2024-05-20 19:45:00|19550|19520|19563.4|19533.4|19563.5|19533.5|19549.3|19519.3|0
1716234600000|2024-05-20 19:50:00|19562.8|19532.8|19568.8|19538.8|19569.3|19539.3|19562.6|19532.6|0
1716234900000|2024-05-20 19:55:00|19568.5|19538.5|19563.2|19533.2|19568.8|19538.8|19546.6|19516.6|0
1716235200000|2024-05-20 20:00:00|19563.4|19533.4|19565.1|19535.1|19571|19541|19563.4|19533.4|0
1716235500000|2024-05-20 20:05:00|19564.5|19534.5|19560.2|19530.2|19564.5|19534.5|19559|19529|0
1716235800000|2024-05-20 20:10:00|19559.7|19529.7|19557.8|19527.8|19560.2|19530.2|19556.6|19526.6|0
1716236100000|2024-05-20 20:15:00|19557.3|19527.3|19560.2|19530.2|19560.2|19530.2|19557.2|19527.2|0
1716236400000|2024-05-20 20:20:00|19559.7|19529.7|19558.5|19528.5|19559.7|19529.7|19557.8|19527.8|0
1716236700000|2024-05-20 20:25:00|19558.4|19528.4|19559.1|19529.1|19559.1|19529.1|19557.8|19527.8|0
1716237000000|2024-05-20 20:30:00|19559.6|19529.6|19560.9|19530.9|19560.9|19530.9|19559.6|19529.6|0
1716237300000|2024-05-20 20:35:00|19560.3|19530.3|19560.9|19530.9|19560.9|19530.9|19560.2|19530.2|0
1716237600000|2024-05-20 20:40:00|19560.3|19530.3|19560.2|19530.2|19561.5|19531.5|19560.2|19530.2|0
1716237900000|2024-05-20 20:45:00|19559.7|19529.7|19560.9|19530.9|19560.9|19530.9|19559.1|19529.1|0
1716238200000|2024-05-20 20:50:00|19561.4|19531.4|19563.4|19533.4|19564|19534|19560.9|19530.9|0
1716238500000|2024-05-20 20:55:00|19563.7|19533.7|19562.8|19532.8|19564.1|19534.1|19562.3|19532.3|0
1716238800000|2024-05-20 21:00:00|19563.3|19533.3|19564.1|19534.1|19564.8|19534.8|19562.5|19532.5|0
1716239100000|2024-05-20 21:05:00|19564.9|19534.9|19564.9|19534.9|19565|19535|19564.4|19534.4|0
1716239400000|2024-05-20 21:10:00|19564.3|19534.3|19563.6|19533.6|19565|19535|19563.6|19533.6|0
1716239700000|2024-05-20 21:15:00|19563.5|19533.5|19563.1|19533.1|19563.8|19533.8|19563|19533|0
1716240000000|2024-05-20 21:20:00|19563.6|19533.6|19563.2|19533.2|19563.6|19533.6|19562.7|19532.7|0
1716240300000|2024-05-20 21:25:00|19562.8|19532.8|19563.4|19533.4|19563.4|19533.4|19562.7|19532.7|0
1716240600000|2024-05-20 21:30:00|19564|19534|19564.6|19534.6|19564.6|19534.6|19564|19534|0
1716240900000|2024-05-20 21:35:00|19564.5|19534.5|19564.5|19534.5|19564.5|19534.5|19564.5|19534.5|0
1716241200000|2024-05-20 21:40:00|19564.4|19534.4|19564.5|19534.5|19564.5|19534.5|19564.4|19534.4|0
1716241800000|2024-05-20 21:50:00|19564.4|19534.4|19564.5|19534.5|19564.5|19534.5|19564.4|19534.4|0
1716242100000|2024-05-20 21:55:00|19564.4|19534.4|19564.7|19534.7|19564.8|19534.8|19564.2|19534.2|0
1716242400000|2024-05-20 22:00:00|19563.5|19533.5|19565.3|19535.3|19566.8|19536.8|19562|19532|0
1716242700000|2024-05-20 22:05:00|19565.6|19535.6|19564.7|19534.7|19565.9|19535.9|19564.1|19534.1|0
1716243000000|2024-05-20 22:10:00|19564.9|19534.9|19563.5|19533.5|19565.3|19535.3|19563.5|19533.5|0
1716243300000|2024-05-20 22:15:00|19562.9|19532.9|19563.7|19533.7|19564.3|19534.3|19562.9|19532.9|0
1716243600000|2024-05-20 22:20:00|19564.3|19534.3|19563.1|19533.1|19564.3|19534.3|19563.1|19533.1|0
1716243900000|2024-05-20 22:25:00|19563.7|19533.7|19562.5|19532.5|19563.7|19533.7|19561.9|19531.9|0
1716244200000|2024-05-20 22:30:00|19562|19532|19561.3|19531.3|19562.5|19532.5|19561.3|19531.3|0
1716244500000|2024-05-20 22:35:00|19561.8|19531.8|19560.2|19530.2|19561.9|19531.9|19560.2|19530.2|0
1716244800000|2024-05-20 22:40:00|19560.7|19530.7|19560.2|19530.2|19561.4|19531.4|19560.2|19530.2|0
1716245100000|2024-05-20 22:45:00|19559.6|19529.6|19559|19529|19560.2|19530.2|19559|19529|0
1716245400000|2024-05-20 22:50:00|19559.3|19529.3|19559.3|19529.3|19559.3|19529.3|19558.9|19528.9|0
1716245700000|2024-05-20 22:55:00|19559|19529|19560.4|19530.4|19560.4|19530.4|19558.9|19528.9|0
1716246000000|2024-05-20 23:00:00|19560.7|19530.7|19559.9|19529.9|19560.8|19530.8|19558.7|19528.7|0
1716246300000|2024-05-20 23:05:00|19560.2|19530.2|19560.2|19530.2|19561.4|19531.4|19559.5|19529.5|0
1716246600000|2024-05-20 23:10:00|19560.8|19530.8|19561.4|19531.4|19561.4|19531.4|19560.2|19530.2|0
1716246900000|2024-05-20 23:15:00|19561.9|19531.9|19562.4|19532.4|19563.5|19533.5|19561.4|19531.4|0
1716247200000|2024-05-20 23:20:00|19561.9|19531.9|19561.8|19531.8|19562.4|19532.4|19561.8|19531.8|0
1716247500000|2024-05-20 23:25:00|19562.4|19532.4|19561.8|19531.8|19562.5|19532.5|19561.8|19531.8|0
1716247800000|2024-05-20 23:30:00|19561.3|19531.3|19561.2|19531.2|19561.8|19531.8|19560.6|19530.6|0
1716248100000|2024-05-20 23:35:00|19561.7|19531.7|19561.2|19531.2|19562.4|19532.4|19561.2|19531.2|0
1716248400000|2024-05-20 23:40:00|19560.9|19530.9|19561.8|19531.8|19561.8|19531.8|19560.6|19530.6|0
1716248700000|2024-05-20 23:45:00|19561.3|19531.3|19562.4|19532.4|19563|19533|19561.2|19531.2|0
1716249000000|2024-05-20 23:50:00|19562.6|19532.6|19563.4|19533.4|19564.2|19534.2|19562.4|19532.4|0
1716249300000|2024-05-20 23:55:00|19564|19534|19564|19534|19564|19534|19562.8|19532.8|0
1716249600000|2024-05-21 00:00:00|19564.5|19534.5|19563.7|19533.7|19564.6|19534.6|19561.9|19531.9|0
1716249900000|2024-05-21 00:05:00|19564.3|19534.3|19564.5|19534.5|19566.2|19536.2|19562.5|19532.5|0
1716250200000|2024-05-21 00:10:00|19565|19535|19564.2|19534.2|19565.2|19535.2|19564.2|19534.2|0
1716250500000|2024-05-21 00:15:00|19564.4|19534.4|19565.8|19535.8|19565.8|19535.8|19563.2|19533.2|0
1716250800000|2024-05-21 00:20:00|19565.3|19535.3|19565.3|19535.3|19565.8|19535.8|19565.3|19535.3|0
1716251100000|2024-05-21 00:25:00|19564.8|19534.8|19564.5|19534.5|19565.3|19535.3|19562.9|19532.9|0
1716251400000|2024-05-21 00:30:00|19564|19534|19566.4|19536.4|19566.4|19536.4|19564|19534|0
1716251700000|2024-05-21 00:35:00|19566.9|19536.9|19568.1|19538.1|19568.9|19538.9|19566.9|19536.9|0
1716252000000|2024-05-21 00:40:00|19568.7|19538.7|19570.8|19540.8|19570.8|19540.8|19568.4|19538.4|0
1716252300000|2024-05-21 00:45:00|19570.2|19540.2|19569.9|19539.9|19570.5|19540.5|19569.7|19539.7|0
1716252600000|2024-05-21 00:50:00|19569.7|19539.7|19569.7|19539.7|19569.7|19539.7|19568.9|19538.9|0
1716252900000|2024-05-21 00:55:00|19569.1|19539.1|19569.4|19539.4|19569.9|19539.9|19568.9|19538.9|0
1716253200000|2024-05-21 01:00:00|19568.9|19538.9|19573.1|19543.1|19573.6|19543.6|19568.6|19538.6|0
1716253500000|2024-05-21 01:05:00|19578.1|19548.1|19573.6|19543.6|19578.6|19548.6|19572.3|19542.3|0
1716253800000|2024-05-21 01:10:00|19573.1|19543.1|19543.6|19513.6|19573.6|19543.6|19543.6|19513.6|0
1716254100000|2024-05-21 01:15:00|19542.8|19512.8|19494.7|19489.7|19542.8|19512.8|19455.2|19450.2|2645
1716254400000|2024-05-21 01:20:00|19496.2|19491.2|19505.6|19500.6|19534.7|19529.7|19476.2|19471.2|1508
1716254700000|2024-05-21 01:25:00|19503.6|19498.6|19501.6|19496.6|19522.6|19517.6|19498.6|19493.6|619
1716255000000|2024-05-21 01:30:00|19505.6|19500.6|19468.6|19463.6|19505.6|19500.6|19423.6|19418.6|5880
1716255300000|2024-05-21 01:35:00|19469.6|19464.6|19510.6|19505.6|19515.1|19510.1|19457.6|19452.6|3229
1716255600000|2024-05-21 01:40:00|19510.1|19505.1|19483.1|19478.1|19521.1|19516.1|19463.1|19458.1|2175
1716255900000|2024-05-21 01:45:00|19483.6|19478.6|19454.6|19449.6|19500.6|19495.6|19454.6|19449.6|2137
1716256200000|2024-05-21 01:50:00|19455.6|19450.6|19418.6|19413.6|19461.6|19456.6|19409.6|19404.6|3466
1716256500000|2024-05-21 01:55:00|19420.1|19415.1|19378.1|19373.1|19422.6|19417.6|19358.1|19353.1|3821
1716256800000|2024-05-21 02:00:00|19378.6|19373.6|19354.6|19349.6|19390.6|19385.6|19352.1|19347.1|2152
1716257100000|2024-05-21 02:05:00|19355.1|19350.1|19328.6|19323.6|19358.6|19353.6|19322.6|19317.6|2945
1716257400000|2024-05-21 02:10:00|19327.1|19322.1|19276.6|19271.6|19334.6|19329.6|19266.6|19261.6|3113
1716257700000|2024-05-21 02:15:00|19279.1|19274.1|19276.1|19271.1|19288.6|19283.6|19266.6|19261.6|2103
1716258000000|2024-05-21 02:20:00|19277.1|19272.1|19308.6|19303.6|19317.1|19312.1|19275.6|19270.6|2533
1716258300000|2024-05-21 02:25:00|19309.1|19304.1|19289.1|19284.1|19322.1|19317.1|19288.1|19283.1|2246
1716258600000|2024-05-21 02:30:00|19289.6|19284.6|19271.6|19266.6|19293.1|19288.1|19256.6|19251.6|2184
1716258900000|2024-05-21 02:35:00|19271.1|19266.1|19243.1|19238.1|19285.6|19280.6|19243.1|19238.1|1396
1716259200000|2024-05-21 02:40:00|19244.6|19239.6|19256.1|19251.1|19279.6|19274.6|19244.1|19239.1|1385
1716259500000|2024-05-21 02:45:00|19255.6|19250.6|19223.1|19218.1|19263.1|19258.1|19218.6|19213.6|1619
1716259800000|2024-05-21 02:50:00|19224.6|19219.6|19240.6|19235.6|19246.1|19241.1|19213.1|19208.1|1562
1716260100000|2024-05-21 02:55:00|19241.1|19236.1|19244.1|19239.1|19247.1|19242.1|19225.1|19220.1|1261
1716260400000|2024-05-21 03:00:00|19242.1|19237.1|19265.1|19260.1|19277.1|19272.1|19241.1|19236.1|1364
1716260700000|2024-05-21 03:05:00|19265.6|19260.6|19268.6|19263.6|19284.1|19279.1|19262.6|19257.6|1404
1716261000000|2024-05-21 03:10:00|19269.1|19264.1|19245.6|19240.6|19273.6|19268.6|19245.6|19240.6|858
1716261300000|2024-05-21 03:15:00|19246.1|19241.1|19261.6|19256.6|19261.6|19256.6|19234.1|19229.1|820
1716261600000|2024-05-21 03:20:00|19262.1|19257.1|19261.6|19256.6|19264.6|19259.6|19245.6|19240.6|422
1716261900000|2024-05-21 03:25:00|19262.1|19257.1|19251.6|19246.6|19263.1|19258.1|19248.6|19243.6|388
1716262200000|2024-05-21 03:30:00|19250.6|19245.6|19245.6|19240.6|19257.6|19252.6|19243.1|19238.1|378
1716262500000|2024-05-21 03:35:00|19245.1|19240.1|19259.6|19254.6|19259.6|19254.6|19244.1|19239.1|445
1716262800000|2024-05-21 03:40:00|19260.1|19255.1|19261.1|19256.1|19273.1|19268.1|19258.1|19253.1|660
1716263100000|2024-05-21 03:45:00|19260.6|19255.6|19258.6|19253.6|19266.1|19261.1|19251.1|19246.1|328
1716263400000|2024-05-21 03:50:00|19258.1|19253.1|19252.6|19247.6|19263.1|19258.1|19244.1|19239.1|421
1716263700000|2024-05-21 03:55:00|19252.1|19247.1|19259.6|19254.6|19264.1|19259.1|19252.1|19247.1|502
1716264000000|2024-05-21 04:00:00|19271.1|19241.1|19270.5|19240.5|19271.1|19241.1|19270.5|19240.5|0
1716264300000|2024-05-21 04:05:00|19271|19241|19271|19241|19271.5|19241.5|19271|19241|0
1716264600000|2024-05-21 04:10:00|19271.6|19241.6|19272.6|19242.6|19272.6|19242.6|19270|19240|0
1716264900000|2024-05-21 04:15:00|19272.3|19242.3|19272.8|19242.8|19272.8|19242.8|19272.1|19242.1|0
1716265200000|2024-05-21 04:20:00|19273.3|19243.3|19273.4|19243.4|19274.1|19244.1|19273.3|19243.3|0
1716265500000|2024-05-21 04:25:00|19272.9|19242.9|19273.5|19243.5|19273.5|19243.5|19272.9|19242.9|0
1716265800000|2024-05-21 04:30:00|19274|19244|19274.3|19244.3|19274.8|19244.8|19273.5|19243.5|0
1716266100000|2024-05-21 04:35:00|19274.8|19244.8|19275.3|19245.3|19275.8|19245.8|19274.6|19244.6|0
1716266400000|2024-05-21 04:40:00|19274.7|19244.7|19275.8|19245.8|19276.3|19246.3|19274.7|19244.7|0
1716266700000|2024-05-21 04:45:00|19275.5|19245.5|19275|19245|19275.8|19245.8|19275|19245|0
1716267000000|2024-05-21 04:50:00|19274.7|19244.7|19274.5|19244.5|19275.3|19245.3|19274.5|19244.5|0
1716267300000|2024-05-21 04:55:00|19274.7|19244.7|19275.3|19245.3|19275.3|19245.3|19274.7|19244.7|0
1716267600000|2024-05-21 05:00:00|19255.6|19250.6|19284.1|19279.1|19290.6|19285.6|19248.6|19243.6|1717
1716267900000|2024-05-21 05:05:00|19284.6|19279.6|19288.6|19283.6|19311.1|19306.1|19280.6|19275.6|1643
1716268200000|2024-05-21 05:10:00|19288.1|19283.1|19293.1|19288.1|19306.1|19301.1|19283.1|19278.1|817
1716268500000|2024-05-21 05:15:00|19292.1|19287.1|19295.6|19290.6|19304.6|19299.6|19291.6|19286.6|700
1716268800000|2024-05-21 05:20:00|19295.1|19290.1|19304.6|19299.6|19307.1|19302.1|19294.1|19289.1|809
1716269100000|2024-05-21 05:25:00|19304.1|19299.1|19322.1|19317.1|19328.6|19323.6|19300.6|19295.6|1260
1716269400000|2024-05-21 05:30:00|19321.6|19316.6|19323.1|19318.1|19329.1|19324.1|19309.1|19304.1|727
1716269700000|2024-05-21 05:35:00|19322.6|19317.6|19299.6|19294.6|19323.6|19318.6|19295.6|19290.6|632
1716270000000|2024-05-21 05:40:00|19299.1|19294.1|19310.1|19305.1|19325.1|19320.1|19298.1|19293.1|696
1716270300000|2024-05-21 05:45:00|19309.6|19304.6|19288.1|19283.1|19309.6|19304.6|19287.1|19282.1|721
1716270600000|2024-05-21 05:50:00|19288.6|19283.6|19268.6|19263.6|19290.1|19285.1|19260.6|19255.6|1373
1716270900000|2024-05-21 05:55:00|19269.1|19264.1|19262.1|19257.1|19274.6|19269.6|19253.1|19248.1|903
1716271200000|2024-05-21 06:00:00|19260.1|19255.1|19238.1|19233.1|19260.1|19255.1|19227.6|19222.6|1756
1716271500000|2024-05-21 06:05:00|19239.6|19234.6|19249.6|19244.6|19261.6|19256.6|19238.1|19233.1|997
1716271800000|2024-05-21 06:10:00|19250.1|19245.1|19239.6|19234.6|19254.6|19249.6|19236.6|19231.6|647
1716272100000|2024-05-21 06:15:00|19240.1|19235.1|19223.1|19218.1|19246.1|19241.1|19213.6|19208.6|1290
1716272400000|2024-05-21 06:20:00|19223.6|19218.6|19213.6|19208.6|19225.1|19220.1|19196.1|19191.1|2099
1716272700000|2024-05-21 06:25:00|19213.1|19208.1|19207.1|19202.1|19223.6|19218.6|19202.1|19197.1|701
1716273000000|2024-05-21 06:30:00|19204.6|19199.6|19229.1|19224.1|19236.1|19231.1|19201.1|19196.1|1032
1716273300000|2024-05-21 06:35:00|19229.6|19224.6|19215.6|19210.6|19232.6|19227.6|19212.1|19207.1|875
1716273600000|2024-05-21 06:40:00|19215.1|19210.1|19234.6|19229.6|19241.6|19236.6|19213.6|19208.6|670
1716273900000|2024-05-21 06:45:00|19235.1|19230.1|19233.1|19228.1|19244.6|19239.6|19227.6|19222.6|608
1716274200000|2024-05-21 06:50:00|19232.6|19227.6|19223.6|19218.6|19233.6|19228.6|19218.6|19213.6|512
1716274500000|2024-05-21 06:55:00|19224.1|19219.1|19238.6|19233.6|19240.6|19235.6|19224.1|19219.1|597
1716274800000|2024-05-21 07:00:00|19239.1|19234.1|19251.6|19246.6|19259.1|19254.1|19239.1|19234.1|1299
1716275100000|2024-05-21 07:05:00|19252.1|19247.1|19256.6|19251.6|19258.1|19253.1|19250.1|19245.1|720
1716275400000|2024-05-21 07:10:00|19256.1|19251.1|19250.6|19245.6|19262.6|19257.6|19250.1|19245.1|1024
1716275700000|2024-05-21 07:15:00|19250.1|19245.1|19276.6|19271.6|19282.1|19277.1|19250.1|19245.1|1246
1716276000000|2024-05-21 07:20:00|19277.1|19272.1|19286.6|19281.6|19286.6|19281.6|19272.6|19267.6|1019
1716276300000|2024-05-21 07:25:00|19287.1|19282.1|19293.6|19288.6|19300.6|19295.6|19287.1|19282.1|1325
1716276600000|2024-05-21 07:30:00|19293.1|19288.1|19288.6|19283.6|19299.1|19294.1|19286.1|19281.1|807
1716276900000|2024-05-21 07:35:00|19288.1|19283.1|19275.6|19270.6|19297.6|19292.6|19275.1|19270.1|1385
1716277200000|2024-05-21 07:40:00|19275.1|19270.1|19278.6|19273.6|19288.1|19283.1|19275.1|19270.1|1105
1716277500000|2024-05-21 07:45:00|19279.1|19274.1|19259.1|19254.1|19283.6|19278.6|19256.1|19251.1|1575
1716277800000|2024-05-21 07:50:00|19258.6|19253.6|19238.6|19233.6|19261.1|19256.1|19236.1|19231.1|1558
1716278100000|2024-05-21 07:55:00|19239.6|19234.6|19238.6|19233.6|19248.1|19243.1|19237.6|19232.6|1763
1716278400000|2024-05-21 08:00:00|19234.2|19229.2|19236.2|19231.2|19245.2|19240.2|19222.7|19217.7|1433
1716278700000|2024-05-21 08:05:00|19235.7|19230.7|19219.7|19214.7|19241.7|19236.7|19203.7|19198.7|2162
1716279000000|2024-05-21 08:10:00|19221.2|19216.2|19218.2|19213.2|19228.2|19223.2|19217.7|19212.7|942
1716279300000|2024-05-21 08:15:00|19218.7|19213.7|19228.2|19223.2|19235.2|19230.2|19218.7|19213.7|856
1716279600000|2024-05-21 08:20:00|19229.2|19224.2|19233.7|19228.7|19236.7|19231.7|19227.7|19222.7|490
1716279900000|2024-05-21 08:25:00|19233.2|19228.2|19224.7|19219.7|19239.2|19234.2|19217.2|19212.2|1319
1716280200000|2024-05-21 08:30:00|19237.2|19207.2|19238.7|19208.7|19238.7|19208.7|19235.2|19205.2|509
1716280500000|2024-05-21 08:35:00|19239|19209|19238.7|19208.7|19239.5|19209.5|19237.6|19207.6|0
1716280800000|2024-05-21 08:40:00|19238.4|19208.4|19235.5|19205.5|19238.4|19208.4|19235.5|19205.5|0
1716281100000|2024-05-21 08:45:00|19235.8|19205.8|19236.4|19206.4|19236.9|19206.9|19233.2|19203.2|0
1716281400000|2024-05-21 08:50:00|19235.9|19205.9|19236.2|19206.2|19237.2|19207.2|19235.1|19205.1|0
1716281700000|2024-05-21 08:55:00|19235.9|19205.9|19235.5|19205.5|19237|19207|19235|19205|0
1716282000000|2024-05-21 09:00:00|19235.2|19205.2|19232.8|19202.8|19235.5|19205.5|19232|19202|0
1716282300000|2024-05-21 09:05:00|19232.2|19202.2|19234.3|19204.3|19234.3|19204.3|19231.3|19201.3|0
1716282600000|2024-05-21 09:10:00|19233.8|19203.8|19232.5|19202.5|19235.5|19205.5|19231.7|19201.7|0
1716282900000|2024-05-21 09:15:00|19223.2|19215.2|19212.2|19204.2|19223.2|19215.2|19201.7|19193.7|299
1716283200000|2024-05-21 09:20:00|19211.7|19203.7|19214.7|19206.7|19217.7|19209.7|19208.7|19200.7|86
1716283500000|2024-05-21 09:25:00|19215.2|19207.2|19202.7|19194.7|19217.2|19209.2|19202.2|19194.2|223
1716283800000|2024-05-21 09:30:00|19202.2|19194.2|19199.2|19191.2|19202.7|19194.7|19193.7|19185.7|223
1716284100000|2024-05-21 09:35:00|19199.7|19191.7|19210.7|19202.7|19217.7|19209.7|19198.7|19190.7|311
1716284400000|2024-05-21 09:40:00|19211.2|19203.2|19212.2|19204.2|19220.2|19212.2|19210.2|19202.2|110
1716284700000|2024-05-21 09:45:00|19211.7|19203.7|19208.7|19200.7|19215.2|19207.2|19208.7|19200.7|42
1716285000000|2024-05-21 09:50:00|19209.2|19201.2|19205.7|19197.7|19212.7|19204.7|19205.2|19197.2|67
1716285300000|2024-05-21 09:55:00|19205.2|19197.2|19208.7|19200.7|19211.2|19203.2|19205.2|19197.2|72
1716285600000|2024-05-21 10:00:00|19209.2|19201.2|19218.2|19210.2|19218.2|19210.2|19209.2|19201.2|104
1716285900000|2024-05-21 10:05:00|19218.7|19210.7|19210.7|19202.7|19218.7|19210.7|19210.2|19202.2|47
1716286200000|2024-05-21 10:10:00|19210.2|19202.2|19213.7|19205.7|19216.7|19208.7|19210.2|19202.2|88
1716286500000|2024-05-21 10:15:00|19214.2|19206.2|19223.7|19215.7|19225.7|19217.7|19213.7|19205.7|96
1716286800000|2024-05-21 10:20:00|19224.2|19216.2|19222.7|19214.7|19224.2|19216.2|19219.2|19211.2|61
1716287100000|2024-05-21 10:25:00|19223.2|19215.2|19225.7|19217.7|19226.2|19218.2|19220.7|19212.7|28
1716287400000|2024-05-21 10:30:00|19226.2|19218.2|19237.7|19229.7|19237.7|19229.7|19224.7|19216.7|74
1716287700000|2024-05-21 10:35:00|19238.2|19230.2|19239.2|19231.2|19241.2|19233.2|19234.7|19226.7|107
1716288000000|2024-05-21 10:40:00|19239.7|19231.7|19237.7|19229.7|19245.7|19237.7|19237.7|19229.7|71
1716288300000|2024-05-21 10:45:00|19238.2|19230.2|19236.7|19228.7|19240.7|19232.7|19236.7|19228.7|22
1716288600000|2024-05-21 10:50:00|19236.2|19228.2|19240.2|19232.2|19243.7|19235.7|19235.2|19227.2|37
1716288900000|2024-05-21 10:55:00|19240.7|19232.7|19245.2|19237.2|19246.7|19238.7|19238.7|19230.7|72
1716289200000|2024-05-21 11:00:00|19245.7|19237.7|19243.7|19235.7|19248.7|19240.7|19240.7|19232.7|46
1716289500000|2024-05-21 11:05:00|19244.7|19236.7|19241.7|19233.7|19248.7|19240.7|19241.2|19233.2|39
1716289800000|2024-05-21 11:10:00|19242.2|19234.2|19245.7|19237.7|19248.7|19240.7|19241.2|19233.2|27
1716290100000|2024-05-21 11:15:00|19246.7|19238.7|19242.7|19234.7|19248.2|19240.2|19240.7|19232.7|27
1716290400000|2024-05-21 11:20:00|19242.2|19234.2|19237.2|19229.2|19242.7|19234.7|19235.2|19227.2|40
1716290700000|2024-05-21 11:25:00|19237.7|19229.7|19248.7|19240.7|19249.2|19241.2|19237.7|19229.7|34
1716291000000|2024-05-21 11:30:00|19250.2|19242.2|19246.7|19238.7|19253.7|19245.7|19245.7|19237.7|73
1716291300000|2024-05-21 11:35:00|19247.2|19239.2|19247.7|19239.7|19251.7|19243.7|19245.7|19237.7|30
1716291600000|2024-05-21 11:40:00|19247.2|19239.2|19251.2|19243.2|19253.2|19245.2|19247.2|19239.2|44
1716291900000|2024-05-21 11:45:00|19250.7|19242.7|19246.7|19238.7|19259.2|19251.2|19245.2|19237.2|140
1716292200000|2024-05-21 11:50:00|19247.2|19239.2|19244.7|19236.7|19248.2|19240.2|19243.7|19235.7|43
1716292500000|2024-05-21 11:55:00|19244.2|19236.2|19240.2|19232.2|19244.2|19236.2|19237.7|19229.7|109
1716292800000|2024-05-21 12:00:00|19240.7|19232.7|19230.2|19222.2|19245.2|19237.2|19228.7|19220.7|152
1716293100000|2024-05-21 12:05:00|19230.7|19222.7|19219.2|19211.2|19233.2|19225.2|19215.7|19207.7|253
1716293400000|2024-05-21 12:10:00|19219.7|19211.7|19226.7|19218.7|19231.2|19223.2|19219.7|19211.7|72
1716293700000|2024-05-21 12:15:00|19227.2|19219.2|19232.7|19224.7|19233.7|19225.7|19224.2|19216.2|42
1716294000000|2024-05-21 12:20:00|19233.2|19225.2|19237.7|19229.7|19237.7|19229.7|19227.7|19219.7|47
1716294300000|2024-05-21 12:25:00|19237.2|19229.2|19228.7|19220.7|19237.7|19229.7|19224.2|19216.2|57
1716294600000|2024-05-21 12:30:00|19226.2|19218.2|19230.2|19222.2|19239.2|19231.2|19222.2|19214.2|56
1716294900000|2024-05-21 12:35:00|19229.2|19221.2|19223.2|19215.2|19233.7|19225.7|19220.7|19212.7|112
1716295200000|2024-05-21 12:40:00|19222.7|19214.7|19211.7|19203.7|19225.2|19217.2|19211.7|19203.7|103
1716295500000|2024-05-21 12:45:00|19212.2|19204.2|19221.7|19213.7|19223.7|19215.7|19211.2|19203.2|88
1716295800000|2024-05-21 12:50:00|19222.2|19214.2|19236.2|19228.2|19237.7|19229.7|19221.7|19213.7|54
1716296100000|2024-05-21 12:55:00|19235.2|19227.2|19224.2|19216.2|19238.2|19230.2|19222.7|19214.7|46
1716296400000|2024-05-21 13:00:00|19224.7|19216.7|19196.2|19188.2|19227.2|19219.2|19161.2|19153.2|1481
1716296700000|2024-05-21 13:05:00|19195.7|19187.7|19228.7|19220.7|19241.7|19233.7|19188.7|19180.7|416
1716297000000|2024-05-21 13:10:00|19227.7|19219.7|19215.2|19207.2|19231.7|19223.7|19209.2|19201.2|109
1716297300000|2024-05-21 13:15:00|19214.7|19206.7|19214.2|19206.2|19221.2|19213.2|19213.7|19205.7|50
1716297600000|2024-05-21 13:20:00|19214.7|19206.7|19227.7|19219.7|19231.7|19223.7|19213.7|19205.7|98
1716297900000|2024-05-21 13:25:00|19228.2|19220.2|19243.2|19235.2|19245.2|19237.2|19228.2|19220.2|145
1716298200000|2024-05-21 13:30:00|19244.2|19236.2|19261.2|19253.2|19281.2|19273.2|19227.7|19219.7|937
1716298500000|2024-05-21 13:35:00|19261.7|19253.7|19271.2|19263.2|19271.2|19263.2|19253.2|19245.2|388
1716298800000|2024-05-21 13:40:00|19272.2|19264.2|19276.2|19268.2|19302.2|19294.2|19265.7|19257.7|630
1716299100000|2024-05-21 13:45:00|19275.7|19267.7|19267.7|19259.7|19297.2|19289.2|19267.7|19259.7|351
1716299400000|2024-05-21 13:50:00|19267.2|19259.2|19252.2|19244.2|19271.7|19263.7|19248.7|19240.7|252
1716299700000|2024-05-21 13:55:00|19251.2|19243.2|19243.7|19235.7|19258.2|19250.2|19236.7|19228.7|158
1716300000000|2024-05-21 14:00:00|19244.2|19236.2|19234.2|19226.2|19248.7|19240.7|19228.2|19220.2|221
1716300300000|2024-05-21 14:05:00|19233.7|19225.7|19250.7|19242.7|19259.2|19251.2|19231.7|19223.7|157
1716300600000|2024-05-21 14:10:00|19250.2|19242.2|19272.2|19264.2|19275.7|19267.7|19249.7|19241.7|192
1716300900000|2024-05-21 14:15:00|19272.7|19264.7|19278.7|19270.7|19288.7|19280.7|19270.2|19262.2|247
1716301200000|2024-05-21 14:20:00|19279.2|19271.2|19267.7|19259.7|19286.7|19278.7|19267.7|19259.7|203
1716301500000|2024-05-21 14:25:00|19268.2|19260.2|19289.2|19281.2|19292.7|19284.7|19267.2|19259.2|211
1716301800000|2024-05-21 14:30:00|19288.7|19280.7|19258.7|19250.7|19290.7|19282.7|19257.2|19249.2|250
1716302100000|2024-05-21 14:35:00|19258.2|19250.2|19263.7|19255.7|19270.7|19262.7|19253.2|19245.2|276
1716302400000|2024-05-21 14:40:00|19264.7|19256.7|19256.2|19248.2|19267.2|19259.2|19250.7|19242.7|168
1716302700000|2024-05-21 14:45:00|19256.7|19248.7|19257.2|19249.2|19262.7|19254.7|19249.7|19241.7|112
1716303000000|2024-05-21 14:50:00|19257.7|19249.7|19258.2|19250.2|19263.2|19255.2|19245.7|19237.7|136
1716303300000|2024-05-21 14:55:00|19257.7|19249.7|19261.2|19253.2|19264.2|19256.2|19257.2|19249.2|80
1716303600000|2024-05-21 15:00:00|19261.7|19253.7|19260.7|19252.7|19264.7|19256.7|19248.7|19240.7|96
1716303900000|2024-05-21 15:05:00|19260.2|19252.2|19251.7|19243.7|19261.2|19253.2|19251.2|19243.2|29
1716304200000|2024-05-21 15:10:00|19252.2|19244.2|19252.7|19244.7|19257.7|19249.7|19248.7|19240.7|48
1716304500000|2024-05-21 15:15:00|19253.2|19245.2|19257.2|19249.2|19259.2|19251.2|19248.2|19240.2|79
1716304800000|2024-05-21 15:20:00|19257.7|19249.7|19260.2|19252.2|19263.7|19255.7|19252.2|19244.2|71
1716305100000|2024-05-21 15:25:00|19259.7|19251.7|19249.2|19241.2|19262.2|19254.2|19242.7|19234.7|160
1716305400000|2024-05-21 15:30:00|19249.7|19241.7|19242.7|19234.7|19252.2|19244.2|19241.7|19233.7|105
1716305700000|2024-05-21 15:35:00|19243.2|19235.2|19242.2|19234.2|19246.2|19238.2|19239.2|19231.2|88
1716306000000|2024-05-21 15:40:00|19242.7|19234.7|19244.2|19236.2|19247.2|19239.2|19240.7|19232.7|57
1716306300000|2024-05-21 15:45:00|19244.7|19236.7|19244.7|19236.7|19251.7|19243.7|19241.2|19233.2|50
1716306600000|2024-05-21 15:50:00|19244.2|19236.2|19235.2|19227.2|19245.7|19237.7|19229.7|19221.7|124
1716306900000|2024-05-21 15:55:00|19234.7|19226.7|19229.2|19221.2|19236.2|19228.2|19226.7|19218.7|78
1716307200000|2024-05-21 16:00:00|19229.7|19221.7|19236.2|19228.2|19238.7|19230.7|19221.7|19213.7|70
1716307500000|2024-05-21 16:05:00|19236.7|19228.7|19231.7|19223.7|19239.7|19231.7|19230.7|19222.7|23
1716307800000|2024-05-21 16:10:00|19232.2|19224.2|19226.7|19218.7|19237.7|19229.7|19224.7|19216.7|51
1716308100000|2024-05-21 16:15:00|19226.2|19218.2|19221.7|19213.7|19229.7|19221.7|19220.7|19212.7|135
1716308400000|2024-05-21 16:20:00|19222.2|19214.2|19218.7|19210.7|19222.2|19214.2|19211.2|19203.2|100
1716308700000|2024-05-21 16:25:00|19219.2|19211.2|19220.2|19212.2|19223.7|19215.7|19215.2|19207.2|35
1716309000000|2024-05-21 16:30:00|19219.2|19211.2|19216.7|19208.7|19225.7|19217.7|19216.7|19208.7|49
1716309300000|2024-05-21 16:35:00|19216.2|19208.2|19218.2|19210.2|19222.2|19214.2|19215.7|19207.7|28
1716309600000|2024-05-21 16:40:00|19219.2|19211.2|19223.2|19215.2|19223.2|19215.2|19212.2|19204.2|76
1716309900000|2024-05-21 16:45:00|19223.7|19215.7|19223.2|19215.2|19224.2|19216.2|19217.2|19209.2|37
1716310200000|2024-05-21 16:50:00|19223.7|19215.7|19207.7|19199.7|19223.7|19215.7|19207.7|19199.7|96
1716310500000|2024-05-21 16:55:00|19206.7|19198.7|19186.7|19178.7|19208.2|19200.2|19186.7|19178.7|181
1716310800000|2024-05-21 17:00:00|19187.2|19179.2|19193.2|19185.2|19196.7|19188.7|19186.2|19178.2|97
1716311100000|2024-05-21 17:05:00|19192.7|19184.7|19186.2|19178.2|19193.2|19185.2|19181.7|19173.7|77
1716311400000|2024-05-21 17:10:00|19186.7|19178.7|19178.7|19170.7|19186.7|19178.7|19166.7|19158.7|112
1716311700000|2024-05-21 17:15:00|19179.2|19171.2|19177.7|19169.7|19181.2|19173.2|19174.7|19166.7|37
1716312000000|2024-05-21 17:20:00|19177.2|19169.2|19184.2|19176.2|19187.2|19179.2|19177.2|19169.2|35
1716312300000|2024-05-21 17:25:00|19184.7|19176.7|19196.2|19188.2|19197.7|19189.7|19178.2|19170.2|74
1716312600000|2024-05-21 17:30:00|19196.7|19188.7|19202.2|19194.2|19203.2|19195.2|19192.7|19184.7|84
1716312900000|2024-05-21 17:35:00|19202.7|19194.7|19212.7|19204.7|19213.2|19205.2|19198.7|19190.7|95
1716313200000|2024-05-21 17:40:00|19212.2|19204.2|19202.7|19194.7|19212.7|19204.7|19202.2|19194.2|64
1716313500000|2024-05-21 17:45:00|19202.2|19194.2|19207.2|19199.2|19208.7|19200.7|19199.7|19191.7|18
1716313800000|2024-05-21 17:50:00|19205.7|19197.7|19209.2|19201.2|19211.2|19203.2|19205.7|19197.7|26
1716314100000|2024-05-21 17:55:00|19208.7|19200.7|19218.7|19210.7|19218.7|19210.7|19208.2|19200.2|30
1716314400000|2024-05-21 18:00:00|19218.2|19210.2|19216.7|19208.7|19218.2|19210.2|19208.7|19200.7|35
1716314700000|2024-05-21 18:05:00|19216.2|19208.2|19222.2|19214.2|19223.2|19215.2|19216.2|19208.2|36
1716315000000|2024-05-21 18:10:00|19221.2|19213.2|19226.7|19218.7|19233.7|19225.7|19218.2|19210.2|58
1716315300000|2024-05-21 18:15:00|19227.2|19219.2|19237.7|19229.7|19239.2|19231.2|19225.7|19217.7|36
1716315600000|2024-05-21 18:20:00|19237.2|19229.2|19240.7|19232.7|19242.2|19234.2|19237.2|19229.2|24
1716315900000|2024-05-21 18:25:00|19241.2|19233.2|19237.7|19229.7|19241.2|19233.2|19232.2|19224.2|38
1716316200000|2024-05-21 18:30:00|19237.2|19229.2|19237.7|19229.7|19241.2|19233.2|19234.7|19226.7|26
1716316500000|2024-05-21 18:35:00|19236.7|19228.7|19244.2|19236.2|19246.7|19238.7|19236.2|19228.2|28
1716316800000|2024-05-21 18:40:00|19243.7|19235.7|19241.2|19233.2|19246.2|19238.2|19237.7|19229.7|24
1716317100000|2024-05-21 18:45:00|19240.7|19232.7|19237.2|19229.2|19243.2|19235.2|19237.2|19229.2|33
1716317400000|2024-05-21 18:50:00|19238.7|19230.7|19240.2|19232.2|19241.7|19233.7|19234.2|19226.2|51
1716317700000|2024-05-21 18:55:00|19240.7|19232.7|19245.8|19215.8|19246.2|19238.2|19233.7|19215.8|91
1716318000000|2024-05-21 19:00:00|19245.7|19215.7|19246.9|19216.9|19248.7|19218.7|19245|19215|0
1716318300000|2024-05-21 19:05:00|19246.8|19216.8|19247.9|19217.9|19248.2|19218.2|19246.4|19216.4|0
1716318600000|2024-05-21 19:10:00|19248|19218|19259.6|19229.6|19259.9|19229.9|19248|19218|0
1716318900000|2024-05-21 19:15:00|19259.5|19229.5|19257.5|19227.5|19260|19230|19256.9|19226.9|0
1716319200000|2024-05-21 19:20:00|19257.4|19227.4|19259.2|19229.2|19259.3|19229.3|19256.1|19226.1|0
1716319500000|2024-05-21 19:25:00|19259.3|19229.3|19257|19227|19259.3|19229.3|19255.6|19225.6|0
1716319800000|2024-05-21 19:30:00|19256.9|19226.9|19256.1|19226.1|19257|19227|19251.9|19221.9|0
1716320100000|2024-05-21 19:35:00|19253.6|19223.6|19258.9|19228.9|19263|19233|19253.6|19223.6|0
1716320400000|2024-05-21 19:40:00|19258.8|19228.8|19255.2|19225.2|19258.8|19228.8|19252.7|19222.7|0
1716320700000|2024-05-21 19:45:00|19257.6|19227.6|19252|19222|19257.6|19227.6|19246.9|19216.9|0
1716321000000|2024-05-21 19:50:00|19252.1|19222.1|19266.8|19236.8|19266.8|19236.8|19252|19222|0
1716321300000|2024-05-21 19:55:00|19266.7|19236.7|19264.2|19234.2|19276.7|19246.7|19258.6|19228.6|0
1716321600000|2024-05-21 20:00:00|19264.8|19234.8|19257.7|19227.7|19265.8|19235.8|19257.1|19227.1|0
1716321900000|2024-05-21 20:05:00|19257.2|19227.2|19261|19231|19261.3|19231.3|19257.1|19227.1|0
1716322200000|2024-05-21 20:10:00|19261.6|19231.6|19259.8|19229.8|19262.8|19232.8|19259.8|19229.8|0
1716322500000|2024-05-21 20:15:00|19260.4|19230.4|19261.6|19231.6|19261.6|19231.6|19260.4|19230.4|0
1716322800000|2024-05-21 20:20:00|19262|19232|19261.9|19231.9|19262|19232|19261.4|19231.4|0
1716323100000|2024-05-21 20:25:00|19261.4|19231.4|19261.9|19231.9|19261.9|19231.9|19260.7|19230.7|0
1716323400000|2024-05-21 20:30:00|19261.4|19231.4|19259.7|19229.7|19262.5|19232.5|19259.7|19229.7|0
1716323700000|2024-05-21 20:35:00|19259.1|19229.1|19259.4|19229.4|19259.4|19229.4|19258.8|19228.8|0
1716324000000|2024-05-21 20:40:00|19260|19230|19260|19230|19260.6|19230.6|19259.4|19229.4|0
1716324300000|2024-05-21 20:45:00|19260.6|19230.6|19260.6|19230.6|19260.6|19230.6|19260|19230|0
1716324600000|2024-05-21 20:50:00|19260.7|19230.7|19260.9|19230.9|19261.5|19231.5|19260.7|19230.7|0
1716324900000|2024-05-21 20:55:00|19260.8|19230.8|19258.9|19228.9|19260.8|19230.8|19258.1|19228.1|0
1716325200000|2024-05-21 21:00:00|19259|19229|19259.2|19229.2|19259.6|19229.6|19258.7|19228.7|0
1716325500000|2024-05-21 21:05:00|19259.1|19229.1|19259.2|19229.2|19259.2|19229.2|19259|19229|0
1716325800000|2024-05-21 21:10:00|19259|19229|19259.5|19229.5|19259.5|19229.5|19259|19229|0
1716326100000|2024-05-21 21:15:00|19259.4|19229.4|19258.5|19228.5|19259.4|19229.4|19258.5|19228.5|0
1716326400000|2024-05-21 21:20:00|19259|19229|19259.8|19229.8|19259.8|19229.8|19259|19229|0
1716326700000|2024-05-21 21:25:00|19259.9|19229.9|19260|19230|19260|19230|19259.7|19229.7|0
1716327300000|2024-05-21 21:35:00|19259.9|19229.9|19259.7|19229.7|19259.9|19229.9|19259.7|19229.7|0
1716327600000|2024-05-21 21:40:00|19259.8|19229.8|19259.6|19229.6|19260|19230|19259.5|19229.5|0
1716327900000|2024-05-21 21:45:00|19259.7|19229.7|19259.8|19229.8|19260|19230|19259.7|19229.7|0
1716328200000|2024-05-21 21:50:00|19259.9|19229.9|19259.8|19229.8|19260|19230|19259.8|19229.8|0
1716328500000|2024-05-21 21:55:00|19259.9|19229.9|19259.8|19229.8|19259.9|19229.9|19259.6|19229.6|0
1716328800000|2024-05-21 22:00:00|19258.5|19228.5|19264.4|19234.4|19264.4|19234.4|19257.7|19227.7|0
1716329100000|2024-05-21 22:05:00|19264.9|19234.9|19265.1|19235.1|19265.7|19235.7|19264.4|19234.4|0
1716329400000|2024-05-21 22:10:00|19265.6|19235.6|19265.8|19235.8|19265.8|19235.8|19265.1|19235.1|0
1716329700000|2024-05-21 22:15:00|19265.9|19235.9|19265.9|19235.9|19266.5|19236.5|19265.9|19235.9|0
1716330000000|2024-05-21 22:20:00|19266.2|19236.2|19267.4|19237.4|19268|19238|19266.2|19236.2|0
1716330300000|2024-05-21 22:25:00|19267.9|19237.9|19267.4|19237.4|19268|19238|19267.4|19237.4|0
1716330600000|2024-05-21 22:30:00|19266.8|19236.8|19268|19238|19268.6|19238.6|19266.8|19236.8|0
1716330900000|2024-05-21 22:35:00|19268.5|19238.5|19268.6|19238.6|19269.1|19239.1|19268|19238|0
1716331200000|2024-05-21 22:40:00|19269.1|19239.1|19270.7|19240.7|19271.9|19241.9|19268.6|19238.6|0
1716331500000|2024-05-21 22:45:00|19270.2|19240.2|19271.3|19241.3|19271.3|19241.3|19270.1|19240.1|0
1716331800000|2024-05-21 22:50:00|19271.1|19241.1|19271.7|19241.7|19271.7|19241.7|19271.1|19241.1|0
1716332100000|2024-05-21 22:55:00|19271.2|19241.2|19270.6|19240.6|19271.2|19241.2|19270.6|19240.6|0
1716332400000|2024-05-21 23:00:00|19271.1|19241.1|19270.3|19240.3|19271.1|19241.1|19270.3|19240.3|0
1716332700000|2024-05-21 23:05:00|19270.4|19240.4|19271.5|19241.5|19271.5|19241.5|19270.4|19240.4|0
1716333300000|2024-05-21 23:15:00|19272.1|19242.1|19272.2|19242.2|19272.2|19242.2|19271.5|19241.5|0
1716333600000|2024-05-21 23:20:00|19271.6|19241.6|19272.2|19242.2|19272.2|19242.2|19271.5|19241.5|0
1716333900000|2024-05-21 23:25:00|19272.7|19242.7|19274|19244|19274|19244|19272.2|19242.2|0
1716334200000|2024-05-21 23:30:00|19273.4|19243.4|19274|19244|19274|19244|19273.4|19243.4|0
1716334500000|2024-05-21 23:35:00|19274.4|19244.4|19273.2|19243.2|19274.4|19244.4|19273.2|19243.2|0
1716334800000|2024-05-21 23:40:00|19273.7|19243.7|19272.6|19242.6|19273.8|19243.8|19272.4|19242.4|0
1716335100000|2024-05-21 23:45:00|19272.9|19242.9|19273.8|19243.8|19273.8|19243.8|19272.4|19242.4|0
1716335400000|2024-05-21 23:50:00|19274.3|19244.3|19274|19244|19274.4|19244.4|19273.4|19243.4|0
1716335700000|2024-05-21 23:55:00|19274.6|19244.6|19273.6|19243.6|19274.6|19244.6|19273.6|19243.6|0
1716336000000|2024-05-22 00:00:00|19273|19243|19272.2|19242.2|19273.6|19243.6|19272.2|19242.2|0
1716336300000|2024-05-22 00:05:00|19272.8|19242.8|19272.6|19242.6|19273.2|19243.2|19271.8|19241.8|0
1716336600000|2024-05-22 00:10:00|19273.1|19243.1|19271.7|19241.7|19273.8|19243.8|19271.4|19241.4|0
1716336900000|2024-05-22 00:15:00|19272|19242|19272.5|19242.5|19273|19243|19270.8|19240.8|0
1716337200000|2024-05-22 00:20:00|19272.8|19242.8|19260.1|19230.1|19273|19243|19257.5|19227.5|0
1716337500000|2024-05-22 00:25:00|19260.6|19230.6|19261.8|19231.8|19262.9|19232.9|19260.1|19230.1|0
1716337800000|2024-05-22 00:30:00|19262.3|19232.3|19261.3|19231.3|19262.9|19232.9|19261.3|19231.3|0
1716338100000|2024-05-22 00:35:00|19260.7|19230.7|19260.5|19230.5|19261.3|19231.3|19260.5|19230.5|0
1716338400000|2024-05-22 00:40:00|19260.4|19230.4|19260.4|19230.4|19260.4|19230.4|19260.4|19230.4|0
1716338700000|2024-05-22 00:45:00|19261|19231|19255.4|19225.4|19261.5|19231.5|19254.9|19224.9|0
1716339000000|2024-05-22 00:50:00|19250.4|19220.4|19253.6|19223.6|19253.6|19223.6|19244.4|19214.4|0
1716339300000|2024-05-22 00:55:00|19253.1|19223.1|19258.6|19228.6|19259.1|19229.1|19253.1|19223.1|0
1716339600000|2024-05-22 01:00:00|19263.6|19233.6|19263.8|19233.8|19264.4|19234.4|19262.5|19232.5|0
1716339900000|2024-05-22 01:05:00|19264.4|19234.4|19264.6|19234.6|19264.6|19234.6|19264.1|19234.1|0
1716340200000|2024-05-22 01:10:00|19269.6|19239.6|19269.1|19239.1|19270.2|19240.2|19269.1|19239.1|0
1716340500000|2024-05-22 01:15:00|19269.6|19239.6|19263.9|19258.9|19277.2|19272.2|19228.2|19223.2|2483
1716340800000|2024-05-22 01:20:00|19263.4|19258.4|19258.9|19253.9|19264.9|19259.9|19227.9|19222.9|1311
1716341100000|2024-05-22 01:25:00|19256.9|19251.9|19263.9|19258.9|19277.9|19272.9|19245.9|19240.9|728
1716341400000|2024-05-22 01:30:00|19263.4|19258.4|19230.4|19225.4|19263.4|19258.4|19203.4|19198.4|4273
1716341700000|2024-05-22 01:35:00|19229.9|19224.9|19189.9|19184.9|19237.9|19232.9|19174.9|19169.9|2725
1716342000000|2024-05-22 01:40:00|19189.4|19184.4|19181.9|19176.9|19238.9|19233.9|19169.4|19164.4|3144
1716342300000|2024-05-22 01:45:00|19180.4|19175.4|19258.9|19253.9|19265.9|19260.9|19180.4|19175.4|2735
1716342600000|2024-05-22 01:50:00|19257.4|19252.4|19273.4|19268.4|19287.9|19282.9|19239.9|19234.9|2833
1716342900000|2024-05-22 01:55:00|19272.9|19267.9|19270.9|19265.9|19297.9|19292.9|19261.9|19256.9|2234
1716343200000|2024-05-22 02:00:00|19270.4|19265.4|19338.9|19333.9|19341.4|19336.4|19261.9|19256.9|3133
1716343500000|2024-05-22 02:05:00|19337.9|19332.9|19338.9|19333.9|19353.4|19348.4|19317.4|19312.4|2407
1716343800000|2024-05-22 02:10:00|19339.4|19334.4|19359.4|19354.4|19375.4|19370.4|19321.9|19316.9|2806
1716344100000|2024-05-22 02:15:00|19357.9|19352.9|19335.9|19330.9|19377.9|19372.9|19329.9|19324.9|1893
1716344400000|2024-05-22 02:20:00|19335.4|19330.4|19300.9|19295.9|19348.4|19343.4|19296.4|19291.4|1586
1716344700000|2024-05-22 02:25:00|19300.4|19295.4|19312.9|19307.9|19325.9|19320.9|19298.4|19293.4|1173
1716345000000|2024-05-22 02:30:00|19313.4|19308.4|19353.9|19348.9|19354.9|19349.9|19300.9|19295.9|1083
1716345300000|2024-05-22 02:35:00|19353.4|19348.4|19316.9|19311.9|19354.4|19349.4|19310.4|19305.4|965
1716345600000|2024-05-22 02:40:00|19316.4|19311.4|19317.9|19312.9|19345.4|19340.4|19313.4|19308.4|755
1716345900000|2024-05-22 02:45:00|19318.4|19313.4|19292.9|19287.9|19322.9|19317.9|19288.4|19283.4|1046
1716346200000|2024-05-22 02:50:00|19292.4|19287.4|19299.9|19294.9|19307.9|19302.9|19289.4|19284.4|802
1716346500000|2024-05-22 02:55:00|19300.4|19295.4|19306.4|19301.4|19323.9|19318.9|19299.9|19294.9|618
1716346800000|2024-05-22 03:00:00|19304.4|19299.4|19298.9|19293.9|19319.9|19314.9|19297.9|19292.9|537
1716347100000|2024-05-22 03:05:00|19298.4|19293.4|19294.9|19289.9|19304.9|19299.9|19274.9|19269.9|1042
1716347400000|2024-05-22 03:10:00|19294.4|19289.4|19312.9|19307.9|19315.9|19310.9|19291.9|19286.9|933
1716347700000|2024-05-22 03:15:00|19312.4|19307.4|19267.9|19262.9|19313.9|19308.9|19264.4|19259.4|1082
1716348000000|2024-05-22 03:20:00|19268.4|19263.4|19261.9|19256.9|19271.4|19266.4|19244.9|19239.9|1288
1716348300000|2024-05-22 03:25:00|19261.4|19256.4|19251.9|19246.9|19262.9|19257.9|19250.4|19245.4|460
1716348600000|2024-05-22 03:30:00|19252.9|19247.9|19266.9|19261.9|19280.9|19275.9|19250.4|19245.4|732
1716348900000|2024-05-22 03:35:00|19266.4|19261.4|19272.4|19267.4|19279.4|19274.4|19264.4|19259.4|343
1716349200000|2024-05-22 03:40:00|19272.9|19267.9|19274.9|19269.9|19280.4|19275.4|19268.9|19263.9|302
1716349500000|2024-05-22 03:45:00|19274.4|19269.4|19268.9|19263.9|19278.9|19273.9|19266.9|19261.9|261
1716349800000|2024-05-22 03:50:00|19268.4|19263.4|19269.9|19264.9|19277.4|19272.4|19264.9|19259.9|259
1716350100000|2024-05-22 03:55:00|19270.9|19265.9|19279.9|19274.9|19289.4|19284.4|19270.9|19265.9|490
1716350400000|2024-05-22 04:00:00|19295.4|19265.4|19296.3|19266.3|19296.3|19266.3|19295.4|19265.4|0
1716351000000|2024-05-22 04:10:00|19296.7|19266.7|19296.3|19266.3|19296.7|19266.7|19296.3|19266.3|0
1716351300000|2024-05-22 04:15:00|19296.7|19266.7|19296.3|19266.3|19296.7|19266.7|19295.9|19265.9|0
1716351600000|2024-05-22 04:20:00|19295.3|19265.3|19295.8|19265.8|19296.1|19266.1|19295.3|19265.3|0
1716351900000|2024-05-22 04:25:00|19295.9|19265.9|19295.6|19265.6|19296.1|19266.1|19295.5|19265.5|0
1716352200000|2024-05-22 04:30:00|19295.5|19265.5|19295.2|19265.2|19295.5|19265.5|19295.2|19265.2|0
1716352500000|2024-05-22 04:35:00|19294.9|19264.9|19294.9|19264.9|19294.9|19264.9|19294.3|19264.3|0
1716352800000|2024-05-22 04:40:00|19294.5|19264.5|19294.5|19264.5|19294.8|19264.8|19294.3|19264.3|0
1716353100000|2024-05-22 04:45:00|19294.3|19264.3|19293.3|19263.3|19294.8|19264.8|19293.3|19263.3|0
1716353400000|2024-05-22 04:50:00|19293.6|19263.6|19293.3|19263.3|19293.6|19263.6|19293.3|19263.3|0
1716353700000|2024-05-22 04:55:00|19293|19263|19293.3|19263.3|19293.3|19263.3|19292.8|19262.8|0
1716354000000|2024-05-22 05:00:00|19280.9|19275.9|19291.9|19286.9|19299.4|19294.4|19271.9|19266.9|1041
1716354300000|2024-05-22 05:05:00|19292.4|19287.4|19301.4|19296.4|19301.4|19296.4|19275.4|19270.4|571
1716354600000|2024-05-22 05:10:00|19300.9|19295.9|19291.9|19286.9|19308.4|19303.4|19287.4|19282.4|943
1716354900000|2024-05-22 05:15:00|19291.4|19286.4|19316.9|19311.9|19322.4|19317.4|19275.4|19270.4|1021
1716355200000|2024-05-22 05:20:00|19316.4|19311.4|19300.9|19295.9|19317.9|19312.9|19295.9|19290.9|641
1716355500000|2024-05-22 05:25:00|19301.4|19296.4|19272.9|19267.9|19313.9|19308.9|19266.4|19261.4|987
1716355800000|2024-05-22 05:30:00|19274.9|19269.9|19273.9|19268.9|19279.9|19274.9|19257.9|19252.9|739
1716356100000|2024-05-22 05:35:00|19273.4|19268.4|19261.9|19256.9|19282.9|19277.9|19256.4|19251.4|808
1716356400000|2024-05-22 05:40:00|19261.4|19256.4|19262.9|19257.9|19277.4|19272.4|19257.4|19252.4|523
1716356700000|2024-05-22 05:45:00|19262.4|19257.4|19278.9|19273.9|19283.4|19278.4|19259.4|19254.4|389
1716357000000|2024-05-22 05:50:00|19278.4|19273.4|19288.9|19283.9|19296.4|19291.4|19277.4|19272.4|509
1716357300000|2024-05-22 05:55:00|19289.4|19284.4|19298.9|19293.9|19300.9|19295.9|19287.4|19282.4|358
1716357600000|2024-05-22 06:00:00|19299.9|19294.9|19294.9|19289.9|19323.4|19318.4|19294.4|19289.4|924
1716357900000|2024-05-22 06:05:00|19293.4|19288.4|19271.9|19266.9|19296.9|19291.9|19267.4|19262.4|831
1716358200000|2024-05-22 06:10:00|19272.9|19267.9|19267.9|19262.9|19289.9|19284.9|19265.4|19260.4|1320
1716358500000|2024-05-22 06:15:00|19268.4|19263.4|19277.9|19272.9|19288.4|19283.4|19264.9|19259.9|508
1716358800000|2024-05-22 06:20:00|19277.4|19272.4|19271.9|19266.9|19287.4|19282.4|19268.4|19263.4|316
1716359100000|2024-05-22 06:25:00|19271.4|19266.4|19258.4|19253.4|19275.4|19270.4|19256.4|19251.4|424
1716359400000|2024-05-22 06:30:00|19258.9|19253.9|19239.4|19234.4|19260.9|19255.9|19231.9|19226.9|934
1716359700000|2024-05-22 06:35:00|19237.9|19232.9|19233.9|19228.9|19240.4|19235.4|19226.9|19221.9|655
1716360000000|2024-05-22 06:40:00|19232.4|19227.4|19228.4|19223.4|19236.4|19231.4|19227.4|19222.4|402
1716360300000|2024-05-22 06:45:00|19228.9|19223.9|19230.9|19225.9|19232.4|19227.4|19219.4|19214.4|710
1716360600000|2024-05-22 06:50:00|19230.4|19225.4|19215.4|19210.4|19235.4|19230.4|19213.4|19208.4|572
1716360900000|2024-05-22 06:55:00|19217.9|19212.9|19209.9|19204.9|19220.9|19215.9|19208.4|19203.4|764
1716361200000|2024-05-22 07:00:00|19210.9|19205.9|19209.4|19204.4|19216.4|19211.4|19204.4|19199.4|550
1716361500000|2024-05-22 07:05:00|19207.9|19202.9|19201.4|19196.4|19210.4|19205.4|19196.9|19191.9|844
1716361800000|2024-05-22 07:10:00|19200.9|19195.9|19202.4|19197.4|19218.4|19213.4|19200.4|19195.4|739
1716362100000|2024-05-22 07:15:00|19202.9|19197.9|19210.9|19205.9|19217.9|19212.9|19201.4|19196.4|417
1716362400000|2024-05-22 07:20:00|19211.4|19206.4|19218.9|19213.9|19221.9|19216.9|19208.4|19203.4|412
1716362700000|2024-05-22 07:25:00|19218.4|19213.4|19210.9|19205.9|19218.4|19213.4|19209.9|19204.9|462
1716363000000|2024-05-22 07:30:00|19211.4|19206.4|19220.4|19215.4|19223.4|19218.4|19208.4|19203.4|551
1716363300000|2024-05-22 07:35:00|19220.9|19215.9|19212.9|19207.9|19221.4|19216.4|19209.9|19204.9|407
1716363600000|2024-05-22 07:40:00|19212.4|19207.4|19210.4|19205.4|19218.9|19213.9|19208.4|19203.4|740
1716363900000|2024-05-22 07:45:00|19209.9|19204.9|19196.9|19191.9|19209.9|19204.9|19186.9|19181.9|1457
1716364200000|2024-05-22 07:50:00|19196.4|19191.4|19205.9|19200.9|19212.9|19207.9|19192.4|19187.4|1056
1716364500000|2024-05-22 07:55:00|19206.4|19201.4|19206.4|19201.4|19207.4|19202.4|19198.9|19193.9|890
1716364800000|2024-05-22 08:00:00|19203.9|19198.9|19207.9|19202.9|19208.4|19203.4|19193.9|19188.9|686
1716365100000|2024-05-22 08:05:00|19207.4|19202.4|19203.4|19198.4|19209.9|19204.9|19191.4|19186.4|1346
1716365400000|2024-05-22 08:10:00|19205.4|19200.4|19204.4|19199.4|19207.4|19202.4|19191.4|19186.4|1140
1716365700000|2024-05-22 08:15:00|19206.4|19201.4|19203.9|19198.9|19214.9|19209.9|19202.9|19197.9|1141
1716366000000|2024-05-22 08:20:00|19204.4|19199.4|19206.9|19201.9|19207.9|19202.9|19202.9|19197.9|411
1716366300000|2024-05-22 08:25:00|19207.4|19202.4|19193.9|19188.9|19208.4|19203.4|19189.4|19184.4|820
1716366600000|2024-05-22 08:30:00|19203.9|19173.9|19180.6|19150.6|19203.9|19173.9|19165|19135|1
1716366900000|2024-05-22 08:35:00|19180.5|19150.5|19180.6|19150.6|19182.9|19152.9|19180.2|19150.2|0
1716367200000|2024-05-22 08:40:00|19180.3|19150.3|19181|19151|19181.3|19151.3|19179.8|19149.8|0
1716367500000|2024-05-22 08:45:00|19180.8|19150.8|19186.9|19156.9|19186.9|19156.9|19180.5|19150.5|0
1716367800000|2024-05-22 08:50:00|19187.2|19157.2|19185.4|19155.4|19188.3|19158.3|19185.2|19155.2|0
1716368100000|2024-05-22 08:55:00|19185.3|19155.3|19184.8|19154.8|19185.4|19155.4|19182.4|19152.4|0
1716368400000|2024-05-22 09:00:00|19184.7|19154.7|19186.9|19156.9|19187.8|19157.8|19184.5|19154.5|0
1716368700000|2024-05-22 09:05:00|19186.5|19156.5|19188.6|19158.6|19188.6|19158.6|19186.5|19156.5|0
1716369000000|2024-05-22 09:10:00|19188.3|19158.3|19188.7|19158.7|19189|19159|19187.7|19157.7|0
1716369300000|2024-05-22 09:15:00|19188.8|19158.8|19191.9|19183.9|19198.4|19190.4|19185.9|19158.8|170
1716369600000|2024-05-22 09:20:00|19192.9|19184.9|19191.4|19183.4|19201.4|19193.4|19189.9|19181.9|51
1716369900000|2024-05-22 09:25:00|19191.9|19183.9|19175.9|19167.9|19191.9|19183.9|19163.9|19155.9|279
1716370200000|2024-05-22 09:30:00|19176.4|19168.4|19176.4|19168.4|19183.9|19175.9|19173.4|19165.4|63
1716370500000|2024-05-22 09:35:00|19176.9|19168.9|19176.9|19168.9|19179.9|19171.9|19169.9|19161.9|80
1716370800000|2024-05-22 09:40:00|19178.9|19170.9|19182.9|19174.9|19182.9|19174.9|19176.9|19168.9|40
1716371100000|2024-05-22 09:45:00|19183.4|19175.4|19200.9|19192.9|19201.9|19193.9|19179.9|19171.9|213
1716371400000|2024-05-22 09:50:00|19201.4|19193.4|19200.9|19192.9|19204.4|19196.4|19197.9|19189.9|61
1716371700000|2024-05-22 09:55:00|19200.4|19192.4|19200.9|19192.9|19202.4|19194.4|19195.9|19187.9|40
1716372000000|2024-05-22 10:00:00|19201.4|19193.4|19218.9|19210.9|19220.9|19212.9|19200.4|19192.4|176
1716372300000|2024-05-22 10:05:00|19219.4|19211.4|19218.9|19210.9|19225.4|19217.4|19216.9|19208.9|54
1716372600000|2024-05-22 10:10:00|19219.4|19211.4|19218.9|19210.9|19220.9|19212.9|19215.9|19207.9|29
1716372900000|2024-05-22 10:15:00|19219.4|19211.4|19221.4|19213.4|19225.9|19217.9|19217.9|19209.9|57
1716373200000|2024-05-22 10:20:00|19221.9|19213.9|19217.9|19209.9|19223.4|19215.4|19216.4|19208.4|90
1716373500000|2024-05-22 10:25:00|19218.4|19210.4|19208.4|19200.4|19218.9|19210.9|19207.9|19199.9|52
1716373800000|2024-05-22 10:30:00|19207.9|19199.9|19195.4|19187.4|19218.9|19210.9|19176.4|19168.4|236
1716374100000|2024-05-22 10:35:00|19196.4|19188.4|19203.4|19195.4|19213.9|19205.9|19193.9|19185.9|72
1716374400000|2024-05-22 10:40:00|19203.9|19195.9|19203.9|19195.9|19206.9|19198.9|19198.9|19190.9|45
1716374700000|2024-05-22 10:45:00|19203.4|19195.4|19195.9|19187.9|19204.4|19196.4|19195.9|19187.9|43
1716375000000|2024-05-22 10:50:00|19196.4|19188.4|19203.4|19195.4|19203.9|19195.9|19195.4|19187.4|43
1716375300000|2024-05-22 10:55:00|19201.9|19193.9|19209.9|19201.9|19211.9|19203.9|19198.4|19190.4|40
1716375600000|2024-05-22 11:00:00|19209.4|19201.4|19216.9|19208.9|19216.9|19208.9|19208.9|19200.9|44
1716375900000|2024-05-22 11:05:00|19218.4|19210.4|19217.9|19209.9|19220.4|19212.4|19214.9|19206.9|81
1716376200000|2024-05-22 11:10:00|19217.4|19209.4|19208.9|19200.9|19217.4|19209.4|19207.9|19199.9|50
1716376500000|2024-05-22 11:15:00|19209.4|19201.4|19209.4|19201.4|19218.9|19210.9|19206.9|19198.9|64
1716376800000|2024-05-22 11:20:00|19209.9|19201.9|19211.9|19203.9|19212.9|19204.9|19207.4|19199.4|27
1716377100000|2024-05-22 11:25:00|19212.4|19204.4|19207.9|19199.9|19215.9|19207.9|19207.9|19199.9|30
1716377400000|2024-05-22 11:30:00|19208.4|19200.4|19199.9|19191.9|19209.9|19201.9|19198.9|19190.9|38
1716377700000|2024-05-22 11:35:00|19200.4|19192.4|19197.4|19189.4|19201.9|19193.9|19194.9|19186.9|62
1716378000000|2024-05-22 11:40:00|19197.9|19189.9|19193.4|19185.4|19200.9|19192.9|19191.4|19183.4|70
1716378300000|2024-05-22 11:45:00|19194.4|19186.4|19199.4|19191.4|19204.4|19196.4|19192.9|19184.9|76
1716378600000|2024-05-22 11:50:00|19199.9|19191.9|19188.4|19180.4|19200.4|19192.4|19185.4|19177.4|275
1716378900000|2024-05-22 11:55:00|19187.9|19179.9|19189.9|19181.9|19190.4|19182.4|19181.4|19173.4|122
1716379200000|2024-05-22 12:00:00|19190.4|19182.4|19189.9|19181.9|19198.4|19190.4|19184.4|19176.4|134
1716379500000|2024-05-22 12:05:00|19189.4|19181.4|19199.4|19191.4|19199.9|19191.9|19189.4|19181.4|61
1716379800000|2024-05-22 12:10:00|19198.4|19190.4|19191.9|19183.9|19198.4|19190.4|19185.4|19177.4|66
1716380100000|2024-05-22 12:15:00|19192.4|19184.4|19181.9|19173.9|19192.9|19184.9|19178.9|19170.9|219
1716380400000|2024-05-22 12:20:00|19181.4|19173.4|19178.9|19170.9|19187.9|19179.9|19177.9|19169.9|50
1716380700000|2024-05-22 12:25:00|19178.4|19170.4|19170.9|19162.9|19178.4|19170.4|19168.9|19160.9|288
1716381000000|2024-05-22 12:30:00|19171.4|19163.4|19162.9|19154.9|19171.9|19163.9|19153.9|19145.9|242
1716381300000|2024-05-22 12:35:00|19163.4|19155.4|19168.4|19160.4|19170.4|19162.4|19153.9|19145.9|125
1716381600000|2024-05-22 12:40:00|19167.9|19159.9|19162.9|19154.9|19170.9|19162.9|19158.4|19150.4|125
1716381900000|2024-05-22 12:45:00|19162.4|19154.4|19166.4|19158.4|19170.4|19162.4|19160.4|19152.4|66
1716382200000|2024-05-22 12:50:00|19165.9|19157.9|19163.9|19155.9|19165.9|19157.9|19157.4|19149.4|59
1716382500000|2024-05-22 12:55:00|19162.9|19154.9|19151.9|19143.9|19164.4|19156.4|19151.4|19143.4|97
1716382800000|2024-05-22 13:00:00|19151.4|19143.4|19161.4|19153.4|19161.4|19153.4|19134.4|19126.4|397
1716383100000|2024-05-22 13:05:00|19162.4|19154.4|19168.9|19160.9|19168.9|19160.9|19155.9|19147.9|96
1716383400000|2024-05-22 13:10:00|19168.4|19160.4|19163.9|19155.9|19168.4|19160.4|19158.4|19150.4|188
1716383700000|2024-05-22 13:15:00|19163.4|19155.4|19175.4|19167.4|19176.4|19168.4|19161.4|19153.4|97
1716384000000|2024-05-22 13:20:00|19174.9|19166.9|19177.9|19169.9|19178.4|19170.4|19171.4|19163.4|47
1716384300000|2024-05-22 13:25:00|19177.4|19169.4|19173.4|19165.4|19185.9|19177.9|19173.4|19165.4|157
1716384600000|2024-05-22 13:30:00|19176.9|19168.9|19168.9|19160.9|19178.4|19170.4|19136.9|19128.9|673
1716384900000|2024-05-22 13:35:00|19169.4|19161.4|19187.4|19179.4|19191.4|19183.4|19163.9|19155.9|315
1716385200000|2024-05-22 13:40:00|19186.4|19178.4|19164.9|19156.9|19200.4|19192.4|19164.9|19156.9|371
1716385500000|2024-05-22 13:45:00|19163.9|19155.9|19184.9|19176.9|19184.9|19176.9|19157.9|19149.9|215
1716385800000|2024-05-22 13:50:00|19184.4|19176.4|19182.4|19174.4|19195.9|19187.9|19175.9|19167.9|228
1716386100000|2024-05-22 13:55:00|19181.9|19173.9|19183.4|19175.4|19189.9|19181.9|19177.4|19169.4|67
1716386400000|2024-05-22 14:00:00|19183.9|19175.9|19173.4|19165.4|19195.9|19187.9|19170.9|19162.9|163
1716386700000|2024-05-22 14:05:00|19172.9|19164.9|19161.4|19153.4|19186.4|19178.4|19160.4|19152.4|255
1716387000000|2024-05-22 14:10:00|19160.9|19152.9|19163.9|19155.9|19171.4|19163.4|19156.9|19148.9|223
1716387300000|2024-05-22 14:15:00|19163.4|19155.4|19134.9|19126.9|19168.4|19160.4|19121.9|19113.9|515
1716387600000|2024-05-22 14:20:00|19134.4|19126.4|19116.9|19108.9|19136.9|19128.9|19105.4|19097.4|638
1716387900000|2024-05-22 14:25:00|19117.4|19109.4|19117.9|19109.9|19126.9|19118.9|19104.9|19096.9|278
1716388200000|2024-05-22 14:30:00|19118.4|19110.4|19116.9|19108.9|19119.9|19111.9|19099.9|19091.9|263
1716388500000|2024-05-22 14:35:00|19115.9|19107.9|19112.4|19104.4|19119.4|19111.4|19103.4|19095.4|184
1716388800000|2024-05-22 14:40:00|19112.9|19104.9|19092.4|19084.4|19115.4|19107.4|19088.9|19080.9|220
1716389100000|2024-05-22 14:45:00|19092.9|19084.9|19085.9|19077.9|19093.4|19085.4|19079.4|19071.4|469
1716389400000|2024-05-22 14:50:00|19086.4|19078.4|19079.9|19071.9|19089.9|19081.9|19075.4|19067.4|352
1716389700000|2024-05-22 14:55:00|19081.4|19073.4|19071.9|19063.9|19088.9|19080.9|19071.4|19063.4|232
1716390000000|2024-05-22 15:00:00|19071.4|19063.4|19087.9|19079.9|19087.9|19079.9|19065.9|19057.9|199
1716390300000|2024-05-22 15:05:00|19088.4|19080.4|19086.9|19078.9|19089.9|19081.9|19075.9|19067.9|172
1716390600000|2024-05-22 15:10:00|19086.4|19078.4|19088.9|19080.9|19091.9|19083.9|19084.4|19076.4|270
1716390900000|2024-05-22 15:15:00|19089.4|19081.4|19092.9|19084.9|19094.4|19086.4|19077.9|19069.9|181
1716391200000|2024-05-22 15:20:00|19092.4|19084.4|19074.4|19066.4|19092.4|19084.4|19073.4|19065.4|121
1716391500000|2024-05-22 15:25:00|19074.9|19066.9|19078.9|19070.9|19086.4|19078.4|19074.4|19066.4|126
1716391800000|2024-05-22 15:30:00|19079.4|19071.4|19087.9|19079.9|19088.9|19080.9|19071.9|19063.9|172
1716392100000|2024-05-22 15:35:00|19086.4|19078.4|19089.9|19081.9|19090.4|19082.4|19084.9|19076.9|133
1716392400000|2024-05-22 15:40:00|19090.4|19082.4|19091.4|19083.4|19093.4|19085.4|19087.9|19079.9|120
1716392700000|2024-05-22 15:45:00|19090.9|19082.9|19095.4|19087.4|19101.9|19093.9|19089.9|19081.9|255
1716393000000|2024-05-22 15:50:00|19094.9|19086.9|19088.9|19080.9|19095.4|19087.4|19080.4|19072.4|57
1716393300000|2024-05-22 15:55:00|19089.4|19081.4|19090.9|19082.9|19092.4|19084.4|19081.9|19073.9|56
1716393600000|2024-05-22 16:00:00|19091.4|19083.4|19097.9|19089.9|19097.9|19089.9|19087.4|19079.4|41
1716393900000|2024-05-22 16:05:00|19095.9|19087.9|19098.9|19090.9|19101.4|19093.4|19094.9|19086.9|75
1716394200000|2024-05-22 16:10:00|19098.4|19090.4|19103.4|19095.4|19105.9|19097.9|19097.4|19089.4|66
1716394500000|2024-05-22 16:15:00|19102.9|19094.9|19106.4|19098.4|19109.4|19101.4|19098.4|19090.4|47
1716394800000|2024-05-22 16:20:00|19105.9|19097.9|19103.4|19095.4|19108.9|19100.9|19102.4|19094.4|32
1716395100000|2024-05-22 16:25:00|19103.9|19095.9|19098.9|19090.9|19105.9|19097.9|19098.4|19090.4|29
1716395400000|2024-05-22 16:30:00|19098.4|19090.4|19099.4|19091.4|19104.4|19096.4|19095.9|19087.9|37
1716395700000|2024-05-22 16:35:00|19098.9|19090.9|19091.9|19083.9|19102.4|19094.4|19091.9|19083.9|53
1716396000000|2024-05-22 16:40:00|19092.4|19084.4|19096.4|19088.4|19100.4|19092.4|19092.4|19084.4|22
1716396300000|2024-05-22 16:45:00|19095.9|19087.9|19090.9|19082.9|19098.4|19090.4|19088.4|19080.4|39
1716396600000|2024-05-22 16:50:00|19091.4|19083.4|19098.4|19090.4|19104.4|19096.4|19090.4|19082.4|56
1716396900000|2024-05-22 16:55:00|19098.9|19090.9|19079.9|19071.9|19098.9|19090.9|19079.9|19071.9|137
1716397200000|2024-05-22 17:00:00|19080.4|19072.4|19086.4|19078.4|19090.4|19082.4|19079.4|19071.4|61
1716397500000|2024-05-22 17:05:00|19085.9|19077.9|19091.4|19083.4|19094.4|19086.4|19085.4|19077.4|38
1716397800000|2024-05-22 17:10:00|19091.9|19083.9|19090.4|19082.4|19092.9|19084.9|19081.9|19073.9|53
1716398100000|2024-05-22 17:15:00|19091.4|19083.4|19095.9|19087.9|19096.9|19088.9|19090.4|19082.4|81
1716398400000|2024-05-22 17:20:00|19095.4|19087.4|19093.4|19085.4|19101.4|19093.4|19089.4|19081.4|53
1716398700000|2024-05-22 17:25:00|19092.9|19084.9|19093.4|19085.4|19097.4|19089.4|19090.4|19082.4|17
1716399000000|2024-05-22 17:30:00|19092.9|19084.9|19089.4|19081.4|19095.4|19087.4|19088.4|19080.4|17
1716399300000|2024-05-22 17:35:00|19088.9|19080.9|19080.9|19072.9|19088.9|19080.9|19069.4|19061.4|79
1716399600000|2024-05-22 17:40:00|19080.4|19072.4|19076.9|19068.9|19085.9|19077.9|19075.4|19067.4|30
1716399900000|2024-05-22 17:45:00|19077.4|19069.4|19076.4|19068.4|19081.4|19073.4|19072.9|19064.9|38
1716400200000|2024-05-22 17:50:00|19075.9|19067.9|19072.9|19064.9|19076.9|19068.9|19071.4|19063.4|106
1716400500000|2024-05-22 17:55:00|19072.4|19064.4|19078.9|19070.9|19081.4|19073.4|19069.9|19061.9|81
1716400800000|2024-05-22 18:00:00|19078.4|19070.4|19065.4|19057.4|19078.4|19070.4|19056.4|19048.4|154
1716401100000|2024-05-22 18:05:00|19064.9|19056.9|19066.9|19058.9|19072.4|19064.4|19063.9|19055.9|69
1716401400000|2024-05-22 18:10:00|19066.4|19058.4|19059.9|19051.9|19071.4|19063.4|19057.9|19049.9|72
1716401700000|2024-05-22 18:15:00|19061.4|19053.4|19055.9|19047.9|19062.4|19054.4|19052.9|19044.9|86
1716402000000|2024-05-22 18:20:00|19055.4|19047.4|19048.9|19040.9|19055.9|19047.9|19036.4|19028.4|146
1716402300000|2024-05-22 18:25:00|19049.4|19041.4|19039.4|19031.4|19053.4|19045.4|19037.9|19029.9|59
1716402600000|2024-05-22 18:30:00|19038.9|19030.9|19044.9|19036.9|19050.4|19042.4|19037.9|19029.9|81
1716402900000|2024-05-22 18:35:00|19044.4|19036.4|19047.4|19039.4|19051.4|19043.4|19042.4|19034.4|119
1716403200000|2024-05-22 18:40:00|19047.9|19039.9|19046.4|19038.4|19050.4|19042.4|19040.4|19032.4|79
1716403500000|2024-05-22 18:45:00|19045.9|19037.9|19057.9|19049.9|19059.9|19051.9|19044.9|19036.9|125
1716403800000|2024-05-22 18:50:00|19058.4|19050.4|19053.9|19045.9|19059.4|19051.4|19051.4|19043.4|49
1716404100000|2024-05-22 18:55:00|19054.4|19046.4|19066|19036|19066|19050.4|19047.9|19036|65
1716404400000|2024-05-22 19:00:00|19065.9|19035.9|19069|19039|19072.5|19042.5|19065.8|19035.8|0
1716404700000|2024-05-22 19:05:00|19068.9|19038.9|19069.3|19039.3|19071.8|19041.8|19068.8|19038.8|0
1716405000000|2024-05-22 19:10:00|19069.4|19039.4|19049.4|19019.4|19069.4|19039.4|19049.4|19019.4|0
1716405300000|2024-05-22 19:15:00|19049.3|19019.3|19040.6|19010.6|19051.4|19021.4|19040.6|19010.6|0
1716405600000|2024-05-22 19:20:00|19040.7|19010.7|19056.4|19026.4|19056.6|19026.6|19040.7|19010.7|0
1716405900000|2024-05-22 19:25:00|19056.3|19026.3|19056.5|19026.5|19056.6|19026.6|19050.8|19020.8|0
1716406200000|2024-05-22 19:30:00|19056.4|19026.4|19074.3|19044.3|19075.5|19045.5|19056.3|19026.3|0
1716406500000|2024-05-22 19:35:00|19074.2|19044.2|19063.2|19033.2|19074.4|19044.4|19063|19033|0
1716406800000|2024-05-22 19:40:00|19063.3|19033.3|19053.8|19023.8|19063.6|19033.6|19053.4|19023.4|0
1716407100000|2024-05-22 19:45:00|19053.9|19023.9|19048.5|19018.5|19057.3|19027.3|19046.9|19016.9|0
1716407400000|2024-05-22 19:50:00|19048.4|19018.4|19053|19023|19053.1|19023.1|19042.1|19012.1|0
1716407700000|2024-05-22 19:55:00|19053.1|19023.1|19057.2|19027.2|19060.4|19030.4|19042.1|19012.1|0
1716408000000|2024-05-22 20:00:00|19057.4|19027.4|19066.6|19036.6|19069.4|19039.4|19056.3|19026.3|0
1716408300000|2024-05-22 20:05:00|19066.2|19036.2|19060.7|19030.7|19066.2|19036.2|19060|19030|0
1716408600000|2024-05-22 20:10:00|19061|19031|19057.4|19027.4|19061.4|19031.4|19056.3|19026.3|0
1716408900000|2024-05-22 20:15:00|19057.1|19027.1|19056.1|19026.1|19060.6|19030.6|19052.7|19022.7|0
1716409200000|2024-05-22 20:20:00|19056.5|19026.5|19072.5|19042.5|19084.6|19054.6|19032.8|19002.8|0
1716409500000|2024-05-22 20:25:00|19072.8|19042.8|19059.5|19029.5|19073.6|19043.6|19055.5|19025.5|0
1716409800000|2024-05-22 20:30:00|19059.2|19029.2|19055.8|19025.8|19064.2|19034.2|19049.3|19019.3|0
1716410100000|2024-05-22 20:35:00|19056.2|19026.2|19076.8|19046.8|19077.1|19047.1|19053.7|19023.7|0
1716410400000|2024-05-22 20:40:00|19076.5|19046.5|19078.6|19048.6|19079.4|19049.4|19070.1|19040.1|0
1716410700000|2024-05-22 20:45:00|19079|19049|19079.7|19049.7|19080.4|19050.4|19077.9|19047.9|0
1716411000000|2024-05-22 20:50:00|19080.1|19050.1|19084.2|19054.2|19084.9|19054.9|19079.4|19049.4|0
1716411300000|2024-05-22 20:55:00|19083.8|19053.8|19082.2|19052.2|19084.9|19054.9|19082.2|19052.2|0
1716411600000|2024-05-22 21:00:00|19082.1|19052.1|19082.4|19052.4|19083.4|19053.4|19082|19052|0
1716411900000|2024-05-22 21:05:00|19082.3|19052.3|19083.1|19053.1|19083.3|19053.3|19082|19052|0
1716412200000|2024-05-22 21:10:00|19083.2|19053.2|19087.5|19057.5|19087.6|19057.6|19083.2|19053.2|0
1716412500000|2024-05-22 21:15:00|19087.6|19057.6|19086.9|19056.9|19087.6|19057.6|19085.4|19055.4|0
1716412800000|2024-05-22 21:20:00|19086.8|19056.8|19088.9|19058.9|19088.9|19058.9|19086.4|19056.4|0
1716413100000|2024-05-22 21:25:00|19088.4|19058.4|19090.2|19060.2|19090.9|19060.9|19088.1|19058.1|0
1716413400000|2024-05-22 21:30:00|19090.7|19060.7|19093.4|19063.4|19095.7|19065.7|19090.4|19060.4|0
1716413700000|2024-05-22 21:35:00|19093.3|19063.3|19094.5|19064.5|19096.2|19066.2|19092.4|19062.4|0
1716414000000|2024-05-22 21:40:00|19094.2|19064.2|19092.5|19062.5|19094.9|19064.9|19092.3|19062.3|0
1716414300000|2024-05-22 21:45:00|19092.2|19062.2|19093.3|19063.3|19093.5|19063.5|19092.2|19062.2|0
1716414600000|2024-05-22 21:50:00|19093.7|19063.7|19093.5|19063.5|19094.5|19064.5|19093.5|19063.5|0
1716414900000|2024-05-22 21:55:00|19093.6|19063.6|19093.1|19063.1|19094.4|19064.4|19092.9|19062.9|0
1716415200000|2024-05-22 22:00:00|19097|19067|19096.4|19066.4|19100.1|19070.1|19095.9|19065.9|0
1716415500000|2024-05-22 22:05:00|19096.1|19066.1|19093.5|19063.5|19096.4|19066.4|19092.4|19062.4|0
1716415800000|2024-05-22 22:10:00|19093.2|19063.2|19094.9|19064.9|19094.9|19064.9|19092|19062|0
1716416100000|2024-05-22 22:15:00|19094.6|19064.6|19090.6|19060.6|19095.3|19065.3|19090.6|19060.6|0
1716416400000|2024-05-22 22:20:00|19090.9|19060.9|19090.2|19060.2|19092|19062|19089.5|19059.5|0
1716416700000|2024-05-22 22:25:00|19090.6|19060.6|19092|19062|19092.8|19062.8|19090.6|19060.6|0
1716417000000|2024-05-22 22:30:00|19091.7|19061.7|19092|19062|19092.8|19062.8|19091.7|19061.7|0
1716417300000|2024-05-22 22:35:00|19091.7|19061.7|19092.4|19062.4|19093.1|19063.1|19091.7|19061.7|0
1716417600000|2024-05-22 22:40:00|19092.7|19062.7|19092.8|19062.8|19093.1|19063.1|19092.4|19062.4|0
1716417900000|2024-05-22 22:45:00|19092.5|19062.5|19093.9|19063.9|19093.9|19063.9|19092.4|19062.4|0
1716418200000|2024-05-22 22:50:00|19094.2|19064.2|19093.8|19063.8|19099.3|19069.3|19093.5|19063.5|0
1716418500000|2024-05-22 22:55:00|19094.2|19064.2|19095.1|19065.1|19095.9|19065.9|19093.8|19063.8|0
1716418800000|2024-05-22 23:00:00|19095.5|19065.5|19095.9|19065.9|19096.2|19066.2|19094.4|19064.4|0
1716419100000|2024-05-22 23:05:00|19096.2|19066.2|19098.4|19068.4|19098.4|19068.4|19096.2|19066.2|0
1716419400000|2024-05-22 23:10:00|19099.1|19069.1|19099.3|19069.3|19099.6|19069.6|19098.8|19068.8|0
1716419700000|2024-05-22 23:15:00|19099|19069|19099.7|19069.7|19100.4|19070.4|19098.9|19068.9|0
1716420000000|2024-05-22 23:20:00|19100|19070|19100.4|19070.4|19100.8|19070.8|19099.7|19069.7|0
1716420300000|2024-05-22 23:25:00|19109.1|19079.1|19110|19080|19110.2|19080.2|19109.1|19079.1|0
1716420600000|2024-05-22 23:30:00|19109.7|19079.7|19115.1|19085.1|19115.5|19085.5|19109.7|19079.7|0
1716420900000|2024-05-22 23:35:00|19115|19085|19115.3|19085.3|19115.5|19085.5|19114.4|19084.4|0
1716421200000|2024-05-22 23:40:00|19115.5|19085.5|19116.4|19086.4|19116.7|19086.7|19115.1|19085.1|0
1716421500000|2024-05-22 23:45:00|19116.6|19086.6|19117.8|19087.8|19117.8|19087.8|19116|19086|0
1716421800000|2024-05-22 23:50:00|19117.4|19087.4|19116.1|19086.1|19117.8|19087.8|19116.1|19086.1|0
1716422100000|2024-05-22 23:55:00|19116.2|19086.2|19104.1|19074.1|19116.4|19086.4|19103.6|19073.6|0
1716422400000|2024-05-23 00:00:00|19104.5|19074.5|19104.1|19074.1|19104.5|19074.5|19103.4|19073.4|0
1716422700000|2024-05-23 00:05:00|19104|19074|19101.7|19071.7|19104.1|19074.1|19098.6|19068.6|0
1716423000000|2024-05-23 00:10:00|19101.3|19071.3|19099.6|19069.6|19101.7|19071.7|19099.2|19069.2|0
1716423300000|2024-05-23 00:15:00|19099.9|19069.9|19101.4|19071.4|19101.8|19071.8|19099.4|19069.4|0
1716423600000|2024-05-23 00:20:00|19101.1|19071.1|19101|19071|19102|19072|19100.2|19070.2|0
1716423900000|2024-05-23 00:25:00|19101.2|19071.2|19101.9|19071.9|19101.9|19071.9|19101|19071|0
1716424200000|2024-05-23 00:30:00|19101.5|19071.5|19100.8|19070.8|19102.2|19072.2|19100.5|19070.5|0
1716424500000|2024-05-23 00:35:00|19100.5|19070.5|19099.8|19069.8|19101|19071|19099.8|19069.8|0
1716424800000|2024-05-23 00:40:00|19100.3|19070.3|19098.6|19068.6|19100.6|19070.6|19098.6|19068.6|0
1716425100000|2024-05-23 00:45:00|19098.8|19068.8|19104|19074|19105.3|19075.3|19098.8|19068.8|0
1716425400000|2024-05-23 00:50:00|19103.9|19073.9|19109.8|19079.8|19110.1|19080.1|19103.5|19073.5|0
1716425700000|2024-05-23 00:55:00|19109.4|19079.4|19110.1|19080.1|19110.1|19080.1|19108.8|19078.8|0
1716426000000|2024-05-23 01:00:00|19109.8|19079.8|19108.3|19078.3|19109.8|19079.8|19107.8|19077.8|0
1716426300000|2024-05-23 01:05:00|19108.4|19078.4|19111.9|19081.9|19111.9|19081.9|19108.4|19078.4|0
1716426600000|2024-05-23 01:10:00|19111.6|19081.6|19111|19081|19111.9|19081.9|19110.7|19080.7|0
1716426900000|2024-05-23 01:15:00|19110.7|19080.7|19030.4|19025.4|19118.4|19113.4|19024.4|19019.4|2924
1716427200000|2024-05-23 01:20:00|19031.9|19026.9|19056.4|19051.4|19056.9|19051.9|19006.9|19001.9|1959
1716427500000|2024-05-23 01:25:00|19058.4|19053.4|19041.4|19036.4|19077.4|19072.4|19036.4|19031.4|1623
1716427800000|2024-05-23 01:30:00|19040.4|19035.4|19005.9|19000.9|19047.9|19042.9|18982.4|18977.4|5347
1716428100000|2024-05-23 01:35:00|19004.4|18999.4|18940.4|18935.4|19020.4|19015.4|18932.4|18927.4|4213
1716428400000|2024-05-23 01:40:00|18943.4|18938.4|18914.9|18909.9|18965.9|18960.9|18908.9|18903.9|3337
1716428700000|2024-05-23 01:45:00|18913.9|18908.9|18928.4|18923.4|18949.4|18944.4|18901.4|18896.4|3131
1716429000000|2024-05-23 01:50:00|18926.4|18921.4|18918.9|18913.9|18942.9|18937.9|18906.9|18901.9|1982
1716429300000|2024-05-23 01:55:00|18916.9|18911.9|18870.9|18865.9|18917.9|18912.9|18869.4|18864.4|2112
1716429600000|2024-05-23 02:00:00|18869.9|18864.9|18843.9|18838.9|18873.9|18868.9|18839.9|18834.9|3031
1716429900000|2024-05-23 02:05:00|18845.9|18840.9|18850.9|18845.9|18852.4|18847.4|18814.4|18809.4|4710
1716430200000|2024-05-23 02:10:00|18850.4|18845.4|18821.4|18816.4|18857.9|18852.9|18816.9|18811.9|2235
1716430500000|2024-05-23 02:15:00|18820.4|18815.4|18795.9|18790.9|18832.4|18827.4|18791.4|18786.4|2557
1716430800000|2024-05-23 02:20:00|18795.4|18790.4|18836.9|18831.9|18844.9|18839.9|18795.4|18790.4|2824
1716431100000|2024-05-23 02:25:00|18836.4|18831.4|18885.4|18880.4|18894.9|18889.9|18828.9|18823.9|2750
1716431400000|2024-05-23 02:30:00|18881.9|18876.9|18873.9|18868.9|18916.9|18911.9|18871.4|18866.4|2280
1716431700000|2024-05-23 02:35:00|18873.4|18868.4|18914.4|18909.4|18914.4|18909.4|18869.4|18864.4|1677
1716432000000|2024-05-23 02:40:00|18913.9|18908.9|18950.4|18945.4|18966.9|18961.9|18912.9|18907.9|3317
1716432300000|2024-05-23 02:45:00|18949.9|18944.9|18940.4|18935.4|18967.9|18962.9|18939.4|18934.4|1610
1716432600000|2024-05-23 02:50:00|18939.4|18934.4|18914.9|18909.9|18942.9|18937.9|18905.4|18900.4|1830
1716432900000|2024-05-23 02:55:00|18914.4|18909.4|18922.4|18917.4|18933.4|18928.4|18907.9|18902.9|1173
1716433200000|2024-05-23 03:00:00|18924.4|18919.4|18955.4|18950.4|18958.4|18953.4|18904.4|18899.4|1742
1716433500000|2024-05-23 03:05:00|18954.9|18949.9|18940.4|18935.4|18962.4|18957.4|18936.9|18931.9|786
1716433800000|2024-05-23 03:10:00|18939.9|18934.9|18959.9|18954.9|18964.4|18959.4|18938.4|18933.4|626
1716434100000|2024-05-23 03:15:00|18959.4|18954.4|18974.9|18969.9|18984.4|18979.4|18958.9|18953.9|1334
1716434400000|2024-05-23 03:20:00|18974.4|18969.4|18962.9|18957.9|18980.9|18975.9|18953.9|18948.9|717
1716434700000|2024-05-23 03:25:00|18963.4|18958.4|18963.9|18958.9|18979.9|18974.9|18956.4|18951.4|803
1716435000000|2024-05-23 03:30:00|18964.4|18959.4|18962.9|18957.9|18971.4|18966.4|18949.9|18944.9|684
1716435300000|2024-05-23 03:35:00|18962.4|18957.4|18945.9|18940.9|18964.9|18959.9|18945.4|18940.4|652
1716435600000|2024-05-23 03:40:00|18945.4|18940.4|18931.9|18926.9|18952.9|18947.9|18930.4|18925.4|751
1716435900000|2024-05-23 03:45:00|18932.4|18927.4|18947.9|18942.9|18952.4|18947.4|18926.4|18921.4|849
1716436200000|2024-05-23 03:50:00|18949.9|18944.9|18944.4|18939.4|18951.4|18946.4|18942.9|18937.9|255
1716436500000|2024-05-23 03:55:00|18944.9|18939.9|18949.9|18944.9|18950.4|18945.4|18941.9|18936.9|422
1716436800000|2024-05-23 04:00:00|18961.4|18931.4|18970.9|18940.9|18970.9|18940.9|18961.4|18931.4|2
1716437100000|2024-05-23 04:05:00|18971.4|18941.4|18971.9|18941.9|18972.4|18942.4|18971.4|18941.4|0
1716437400000|2024-05-23 04:10:00|18971.4|18941.4|18957.4|18927.4|18973.8|18943.8|18957|18927|0
1716437700000|2024-05-23 04:15:00|18956.9|18926.9|18960|18930|18960|18930|18956.9|18926.9|0
1716438000000|2024-05-23 04:20:00|18959.4|18929.4|18959.6|18929.6|18959.6|18929.6|18958.2|18928.2|0
1716438300000|2024-05-23 04:25:00|18960.2|18930.2|18960.2|18930.2|18960.2|18930.2|18959.6|18929.6|0
1716438600000|2024-05-23 04:30:00|18959.7|18929.7|18957.3|18927.3|18959.7|18929.7|18956.1|18926.1|0
1716438900000|2024-05-23 04:35:00|18956.7|18926.7|18957.3|18927.3|18958.4|18928.4|18956.5|18926.5|0
1716439200000|2024-05-23 04:40:00|18956.8|18926.8|18957.1|18927.1|18957.3|18927.3|18956|18926|0
1716439500000|2024-05-23 04:45:00|18956.8|18926.8|18955.5|18925.5|18956.8|18926.8|18955.5|18925.5|0
1716439800000|2024-05-23 04:50:00|18956|18926|18955|18925|18956.3|18926.3|18955|18925|0
1716440100000|2024-05-23 04:55:00|18954.5|18924.5|18954.7|18924.7|18955.5|18925.5|18954.2|18924.2|0
1716440400000|2024-05-23 05:00:00|18954.2|18924.2|18942.9|18937.9|18954.2|18942.9|18926.9|18921.9|1406
1716440700000|2024-05-23 05:05:00|18942.4|18937.4|18914.9|18909.9|18943.4|18938.4|18909.9|18904.9|743
1716441000000|2024-05-23 05:10:00|18914.4|18909.4|18901.4|18896.4|18935.4|18930.4|18898.9|18893.9|812
1716441300000|2024-05-23 05:15:00|18901.9|18896.9|18891.9|18886.9|18913.4|18908.4|18887.4|18882.4|872
1716441600000|2024-05-23 05:20:00|18892.4|18887.4|18884.9|18879.9|18902.4|18897.4|18879.4|18874.4|941
1716441900000|2024-05-23 05:25:00|18885.4|18880.4|18878.4|18873.4|18886.4|18881.4|18854.9|18849.9|1598
1716442200000|2024-05-23 05:30:00|18878.9|18873.9|18896.9|18891.9|18896.9|18891.9|18873.4|18868.4|1070
1716442500000|2024-05-23 05:35:00|18897.9|18892.9|18884.4|18879.4|18907.9|18902.9|18876.9|18871.9|1021
1716442800000|2024-05-23 05:40:00|18884.9|18879.9|18866.9|18861.9|18892.9|18887.9|18858.4|18853.4|811
1716443100000|2024-05-23 05:45:00|18867.4|18862.4|18859.4|18854.4|18884.9|18879.9|18851.4|18846.4|802
1716443400000|2024-05-23 05:50:00|18858.4|18853.4|18860.9|18855.9|18886.4|18881.4|18856.4|18851.4|708
1716443700000|2024-05-23 05:55:00|18861.4|18856.4|18862.4|18857.4|18876.9|18871.9|18854.9|18849.9|770
1716444000000|2024-05-23 06:00:00|18862.9|18857.9|18881.4|18876.4|18889.4|18884.4|18859.9|18854.9|1056
1716444300000|2024-05-23 06:05:00|18881.9|18876.9|18873.4|18868.4|18894.9|18889.9|18866.9|18861.9|636
1716444600000|2024-05-23 06:10:00|18872.9|18867.9|18893.9|18888.9|18897.9|18892.9|18872.9|18867.9|649
1716444900000|2024-05-23 06:15:00|18894.4|18889.4|18912.4|18907.4|18912.4|18907.4|18882.4|18877.4|854
1716445200000|2024-05-23 06:20:00|18911.9|18906.9|18931.4|18926.4|18942.4|18937.4|18911.4|18906.4|1399
1716445500000|2024-05-23 06:25:00|18933.4|18928.4|18915.9|18910.9|18933.4|18928.4|18906.9|18901.9|1121
1716445800000|2024-05-23 06:30:00|18915.4|18910.4|18898.9|18893.9|18916.4|18911.4|18894.9|18889.9|943
1716446100000|2024-05-23 06:35:00|18899.4|18894.4|18896.9|18891.9|18905.9|18900.9|18883.4|18878.4|733
1716446400000|2024-05-23 06:40:00|18896.4|18891.4|18911.9|18906.9|18915.4|18910.4|18894.9|18889.9|637
1716446700000|2024-05-23 06:45:00|18913.4|18908.4|18920.9|18915.9|18929.4|18924.4|18911.9|18906.9|690
1716447000000|2024-05-23 06:50:00|18921.4|18916.4|18925.9|18920.9|18930.4|18925.4|18915.4|18910.4|577
1716447300000|2024-05-23 06:55:00|18926.4|18921.4|18928.9|18923.9|18929.4|18924.4|18918.9|18913.9|371
1716447600000|2024-05-23 07:00:00|18928.4|18923.4|18921.9|18916.9|18932.9|18927.9|18917.4|18912.4|534
1716447900000|2024-05-23 07:05:00|18922.4|18917.4|18935.9|18930.9|18944.4|18939.4|18922.4|18917.4|705
1716448200000|2024-05-23 07:10:00|18936.4|18931.4|18930.9|18925.9|18946.4|18941.4|18929.9|18924.9|554
1716448500000|2024-05-23 07:15:00|18928.9|18923.9|18910.9|18905.9|18930.9|18925.9|18909.9|18904.9|1144
1716448800000|2024-05-23 07:20:00|18910.4|18905.4|18918.4|18913.4|18919.9|18914.9|18903.9|18898.9|720
1716449100000|2024-05-23 07:25:00|18919.4|18914.4|18887.9|18882.9|18926.9|18921.9|18886.9|18881.9|1173
1716449400000|2024-05-23 07:30:00|18890.4|18885.4|18861.9|18856.9|18896.4|18891.4|18858.9|18853.9|1873
1716449700000|2024-05-23 07:35:00|18863.4|18858.4|18866.9|18861.9|18874.9|18869.9|18838.9|18833.9|1883
1716450000000|2024-05-23 07:40:00|18865.9|18860.9|18855.9|18850.9|18872.4|18867.4|18852.4|18847.4|909
1716450300000|2024-05-23 07:45:00|18856.4|18851.4|18861.9|18856.9|18865.4|18860.4|18849.9|18844.9|891
1716450600000|2024-05-23 07:50:00|18862.4|18857.4|18875.9|18870.9|18879.4|18874.4|18858.4|18853.4|960
1716450900000|2024-05-23 07:55:00|18875.4|18870.4|18873.9|18868.9|18876.4|18871.4|18869.4|18864.4|1076
1716451200000|2024-05-23 08:00:00|18873.4|18868.4|18871.3|18866.3|18876.8|18871.8|18865.8|18860.8|1177
1716451500000|2024-05-23 08:05:00|18870.8|18865.8|18883.3|18878.3|18883.3|18878.3|18842.3|18837.3|1869
1716451800000|2024-05-23 08:10:00|18884.3|18879.3|18889.8|18884.8|18893.8|18888.8|18880.3|18875.3|1245
1716452100000|2024-05-23 08:15:00|18889.3|18884.3|18897.3|18892.3|18900.8|18895.8|18888.8|18883.8|769
1716452400000|2024-05-23 08:20:00|18898.3|18893.3|18905.3|18900.3|18910.8|18905.8|18895.3|18890.3|680
1716452700000|2024-05-23 08:25:00|18905.8|18900.8|18904.8|18899.8|18912.8|18907.8|18899.3|18894.3|1244
1716453000000|2024-05-23 08:30:00|18917.3|18887.3|18914.6|18884.6|18919|18889|18914.1|18884.1|0
1716453300000|2024-05-23 08:35:00|18914.1|18884.1|18914.1|18884.1|18914.6|18884.6|18911|18881|390
1716453600000|2024-05-23 08:40:00|18914.3|18884.3|18899.3|18869.3|18914.6|18884.6|18898.5|18868.5|44
1716453900000|2024-05-23 08:45:00|18898.8|18868.8|18895.5|18865.5|18900.3|18870.3|18893.3|18863.3|0
1716454200000|2024-05-23 08:50:00|18895.7|18865.7|18892.3|18862.3|18895.8|18865.8|18891.5|18861.5|0
1716454500000|2024-05-23 08:55:00|18892.8|18862.8|18895.3|18865.3|18895.8|18865.8|18892|18862|0
1716454800000|2024-05-23 09:00:00|18895.5|18865.5|18896.1|18866.1|18896.6|18866.6|18892.2|18862.2|0
1716455100000|2024-05-23 09:05:00|18896.6|18866.6|18895|18865|18896.6|18866.6|18894.5|18864.5|0
1716455400000|2024-05-23 09:10:00|18895.5|18865.5|18899.4|18869.4|18899.4|18869.4|18895|18865|0
1716455700000|2024-05-23 09:15:00|18907.3|18899.3|18916.8|18908.8|18922.3|18914.3|18902.8|18894.8|294
1716456000000|2024-05-23 09:20:00|18917.3|18909.3|18911.8|18903.8|18918.3|18910.3|18904.3|18896.3|100
1716456300000|2024-05-23 09:25:00|18911.3|18903.3|18924.3|18916.3|18928.8|18920.8|18909.3|18901.3|86
1716456600000|2024-05-23 09:30:00|18924.8|18916.8|18919.3|18911.3|18929.3|18921.3|18916.8|18908.8|68
1716456900000|2024-05-23 09:35:00|18919.8|18911.8|18918.8|18910.8|18925.8|18917.8|18917.3|18909.3|34
1716457200000|2024-05-23 09:40:00|18918.3|18910.3|18916.8|18908.8|18923.8|18915.8|18914.8|18906.8|74
1716457500000|2024-05-23 09:45:00|18917.3|18909.3|18912.3|18904.3|18917.8|18909.8|18905.8|18897.8|127
1716457800000|2024-05-23 09:50:00|18911.8|18903.8|18907.8|18899.8|18911.8|18903.8|18900.3|18892.3|99
1716458100000|2024-05-23 09:55:00|18907.3|18899.3|18919.8|18911.8|18921.3|18913.3|18905.8|18897.8|47
1716458400000|2024-05-23 10:00:00|18920.3|18912.3|18912.3|18904.3|18920.8|18912.8|18911.8|18903.8|45
1716458700000|2024-05-23 10:05:00|18912.8|18904.8|18918.8|18910.8|18919.3|18911.3|18910.8|18902.8|22
1716459000000|2024-05-23 10:10:00|18918.3|18910.3|18914.3|18906.3|18918.8|18910.8|18913.8|18905.8|18
1716459300000|2024-05-23 10:15:00|18914.8|18906.8|18913.8|18905.8|18917.3|18909.3|18908.8|18900.8|33
1716459600000|2024-05-23 10:20:00|18914.3|18906.3|18916.8|18908.8|18917.3|18909.3|18908.8|18900.8|45
1716459900000|2024-05-23 10:25:00|18918.3|18910.3|18914.8|18906.8|18918.8|18910.8|18912.3|18904.3|41
1716460200000|2024-05-23 10:30:00|18914.3|18906.3|18923.3|18915.3|18924.8|18916.8|18914.3|18906.3|45
1716460500000|2024-05-23 10:35:00|18922.8|18914.8|18931.8|18923.8|18936.3|18928.3|18921.3|18913.3|86
1716460800000|2024-05-23 10:40:00|18932.3|18924.3|18938.8|18930.8|18938.8|18930.8|18928.8|18920.8|67
1716461100000|2024-05-23 10:45:00|18938.3|18930.3|18941.8|18933.8|18948.3|18940.3|18937.8|18929.8|134
1716461400000|2024-05-23 10:50:00|18941.3|18933.3|18940.8|18932.8|18947.8|18939.8|18939.3|18931.3|58
1716461700000|2024-05-23 10:55:00|18941.3|18933.3|18943.8|18935.8|18944.3|18936.3|18938.3|18930.3|41
1716462000000|2024-05-23 11:00:00|18946.8|18938.8|18943.8|18935.8|18951.3|18943.3|18941.3|18933.3|103
1716462300000|2024-05-23 11:05:00|18943.3|18935.3|18936.8|18928.8|18944.8|18936.8|18933.8|18925.8|41
1716462600000|2024-05-23 11:10:00|18936.3|18928.3|18931.8|18923.8|18937.8|18929.8|18931.3|18923.3|36
1716462900000|2024-05-23 11:15:00|18932.3|18924.3|18938.3|18930.3|18939.3|18931.3|18932.3|18924.3|33
1716463200000|2024-05-23 11:20:00|18938.8|18930.8|18935.8|18927.8|18940.3|18932.3|18929.8|18921.8|46
1716463500000|2024-05-23 11:25:00|18936.3|18928.3|18939.8|18931.8|18942.3|18934.3|18935.8|18927.8|64
1716463800000|2024-05-23 11:30:00|18939.3|18931.3|18952.3|18944.3|18953.3|18945.3|18939.3|18931.3|110
1716464100000|2024-05-23 11:35:00|18952.8|18944.8|18954.8|18946.8|18956.3|18948.3|18951.3|18943.3|58
1716464400000|2024-05-23 11:40:00|18955.3|18947.3|18945.8|18937.8|18955.3|18947.3|18944.8|18936.8|59
1716464700000|2024-05-23 11:45:00|18945.3|18937.3|18945.8|18937.8|18949.8|18941.8|18943.8|18935.8|29
1716465000000|2024-05-23 11:50:00|18945.3|18937.3|18949.3|18941.3|18950.8|18942.8|18943.3|18935.3|38
1716465300000|2024-05-23 11:55:00|18949.8|18941.8|18949.8|18941.8|18953.8|18945.8|18947.3|18939.3|33
1716465600000|2024-05-23 12:00:00|18948.3|18940.3|18953.8|18945.8|18957.3|18949.3|18947.8|18939.8|76
1716465900000|2024-05-23 12:05:00|18954.3|18946.3|18968.3|18960.3|18968.8|18960.8|18950.8|18942.8|111
1716466200000|2024-05-23 12:10:00|18967.8|18959.8|18959.8|18951.8|18971.3|18963.3|18957.8|18949.8|103
1716466500000|2024-05-23 12:15:00|18959.3|18951.3|18951.8|18943.8|18961.8|18953.8|18951.3|18943.3|64
1716466800000|2024-05-23 12:20:00|18952.3|18944.3|18955.8|18947.8|18959.8|18951.8|18946.8|18938.8|87
1716467100000|2024-05-23 12:25:00|18955.3|18947.3|18955.3|18947.3|18958.8|18950.8|18952.8|18944.8|57
1716467400000|2024-05-23 12:30:00|18954.8|18946.8|18946.8|18938.8|18961.3|18953.3|18937.3|18929.3|169
1716467700000|2024-05-23 12:35:00|18946.3|18938.3|18930.8|18922.8|18952.8|18944.8|18928.8|18920.8|105
1716468000000|2024-05-23 12:40:00|18932.3|18924.3|18931.3|18923.3|18940.8|18932.8|18926.3|18918.3|170
1716468300000|2024-05-23 12:45:00|18930.8|18922.8|18932.3|18924.3|18932.3|18924.3|18921.8|18913.8|166
1716468600000|2024-05-23 12:50:00|18931.8|18923.8|18936.8|18928.8|18940.3|18932.3|18928.3|18920.3|81
1716468900000|2024-05-23 12:55:00|18937.3|18929.3|18928.3|18920.3|18938.3|18930.3|18927.8|18919.8|86
1716469200000|2024-05-23 13:00:00|18928.8|18920.8|18942.3|18934.3|18943.8|18935.8|18928.3|18920.3|83
1716469500000|2024-05-23 13:05:00|18941.8|18933.8|18953.8|18945.8|18956.3|18948.3|18941.3|18933.3|128
1716469800000|2024-05-23 13:10:00|18953.3|18945.3|18963.8|18955.8|18968.8|18960.8|18952.8|18944.8|149
1716470100000|2024-05-23 13:15:00|18963.3|18955.3|18956.8|18948.8|18963.8|18955.8|18956.3|18948.3|89
1716470400000|2024-05-23 13:20:00|18955.8|18947.8|18957.8|18949.8|18965.3|18957.3|18955.3|18947.3|150
1716470700000|2024-05-23 13:25:00|18959.3|18951.3|18955.8|18947.8|18960.3|18952.3|18943.8|18935.8|87
1716471000000|2024-05-23 13:30:00|18955.3|18947.3|18941.3|18933.3|18978.3|18970.3|18925.8|18917.8|911
1716471300000|2024-05-23 13:35:00|18942.3|18934.3|18933.3|18925.3|18958.8|18950.8|18923.8|18915.8|328
1716471600000|2024-05-23 13:40:00|18932.8|18924.8|18963.8|18955.8|18967.3|18959.3|18918.3|18910.3|420
1716471900000|2024-05-23 13:45:00|18963.3|18955.3|18960.8|18952.8|18967.8|18959.8|18923.8|18915.8|697
1716472200000|2024-05-23 13:50:00|18960.3|18952.3|18891.8|18883.8|18963.8|18955.8|18890.3|18882.3|545
1716472500000|2024-05-23 13:55:00|18893.8|18885.8|18879.8|18871.8|18893.8|18885.8|18854.3|18846.3|668
1716472800000|2024-05-23 14:00:00|18879.3|18871.3|18834.3|18826.3|18894.8|18886.8|18821.3|18813.3|614
1716473100000|2024-05-23 14:05:00|18833.8|18825.8|18833.3|18825.3|18843.8|18835.8|18817.8|18809.8|563
1716473400000|2024-05-23 14:10:00|18832.8|18824.8|18830.3|18822.3|18845.8|18837.8|18818.8|18810.8|380
1716473700000|2024-05-23 14:15:00|18831.3|18823.3|18847.3|18839.3|18853.3|18845.3|18823.8|18815.8|398
1716474000000|2024-05-23 14:20:00|18847.8|18839.8|18838.3|18830.3|18850.3|18842.3|18827.3|18819.3|234
1716474300000|2024-05-23 14:25:00|18838.8|18830.8|18804.8|18796.8|18838.8|18830.8|18796.8|18788.8|643
1716474600000|2024-05-23 14:30:00|18805.3|18797.3|18780.8|18772.8|18805.8|18797.8|18773.3|18765.3|709
1716474900000|2024-05-23 14:35:00|18781.3|18773.3|18789.3|18781.3|18792.3|18784.3|18769.3|18761.3|435
1716475200000|2024-05-23 14:40:00|18788.8|18780.8|18773.8|18765.8|18798.8|18790.8|18773.3|18765.3|303
1716475500000|2024-05-23 14:45:00|18774.3|18766.3|18768.3|18760.3|18782.8|18774.8|18765.3|18757.3|304
1716475800000|2024-05-23 14:50:00|18767.3|18759.3|18753.3|18745.3|18768.8|18760.8|18745.8|18737.8|476
1716476100000|2024-05-23 14:55:00|18752.8|18744.8|18735.8|18727.8|18758.8|18750.8|18735.8|18727.8|346
1716476400000|2024-05-23 15:00:00|18735.3|18727.3|18766.8|18758.8|18769.3|18761.3|18728.8|18720.8|478
1716476700000|2024-05-23 15:05:00|18766.3|18758.3|18768.8|18760.8|18772.3|18764.3|18760.8|18752.8|272
1716477000000|2024-05-23 15:10:00|18768.3|18760.3|18761.8|18753.8|18774.8|18766.8|18752.3|18744.3|159
1716477300000|2024-05-23 15:15:00|18762.3|18754.3|18768.8|18760.8|18772.3|18764.3|18759.3|18751.3|160
1716477600000|2024-05-23 15:20:00|18769.3|18761.3|18773.8|18765.8|18777.3|18769.3|18764.8|18756.8|201
1716477900000|2024-05-23 15:25:00|18774.3|18766.3|18778.8|18770.8|18779.3|18771.3|18764.8|18756.8|186
1716478200000|2024-05-23 15:30:00|18779.3|18771.3|18766.8|18758.8|18781.3|18773.3|18765.8|18757.8|188
1716478500000|2024-05-23 15:35:00|18767.3|18759.3|18761.3|18753.3|18769.8|18761.8|18751.3|18743.3|290
1716478800000|2024-05-23 15:40:00|18760.8|18752.8|18766.8|18758.8|18770.8|18762.8|18757.8|18749.8|135
1716479100000|2024-05-23 15:45:00|18767.3|18759.3|18765.3|18757.3|18774.3|18766.3|18765.3|18757.3|107
1716479400000|2024-05-23 15:50:00|18765.8|18757.8|18771.8|18763.8|18773.8|18765.8|18765.8|18757.8|69
1716479700000|2024-05-23 15:55:00|18771.3|18763.3|18774.3|18766.3|18777.8|18769.8|18767.3|18759.3|51
1716480000000|2024-05-23 16:00:00|18773.8|18765.8|18775.8|18767.8|18778.8|18770.8|18771.8|18763.8|122
1716480300000|2024-05-23 16:05:00|18775.3|18767.3|18770.8|18762.8|18778.8|18770.8|18766.3|18758.3|76
1716480600000|2024-05-23 16:10:00|18770.3|18762.3|18763.8|18755.8|18775.3|18767.3|18763.3|18755.3|50
1716480900000|2024-05-23 16:15:00|18764.3|18756.3|18773.8|18765.8|18775.3|18767.3|18762.3|18754.3|65
1716481200000|2024-05-23 16:20:00|18774.3|18766.3|18776.3|18768.3|18776.3|18768.3|18767.3|18759.3|64
1716481500000|2024-05-23 16:25:00|18775.3|18767.3|18790.8|18782.8|18792.3|18784.3|18773.8|18765.8|204
1716481800000|2024-05-23 16:30:00|18790.3|18782.3|18784.8|18776.8|18790.3|18782.3|18781.3|18773.3|63
1716482100000|2024-05-23 16:35:00|18784.3|18776.3|18785.8|18777.8|18789.3|18781.3|18781.8|18773.8|61
1716482400000|2024-05-23 16:40:00|18786.8|18778.8|18767.3|18759.3|18786.8|18778.8|18766.3|18758.3|75
1716482700000|2024-05-23 16:45:00|18766.3|18758.3|18757.3|18749.3|18769.3|18761.3|18753.8|18745.8|112
1716483000000|2024-05-23 16:50:00|18756.8|18748.8|18753.3|18745.3|18758.3|18750.3|18750.3|18742.3|66
1716483300000|2024-05-23 16:55:00|18752.8|18744.8|18742.8|18734.8|18756.3|18748.3|18741.3|18733.3|162
1716483600000|2024-05-23 17:00:00|18743.3|18735.3|18740.3|18732.3|18745.8|18737.8|18737.3|18729.3|67
1716483900000|2024-05-23 17:05:00|18740.8|18732.8|18729.3|18721.3|18747.8|18739.8|18727.8|18719.8|99
1716484200000|2024-05-23 17:10:00|18729.8|18721.8|18726.8|18718.8|18731.8|18723.8|18716.8|18708.8|236
1716484500000|2024-05-23 17:15:00|18727.3|18719.3|18714.8|18706.8|18730.3|18722.3|18714.8|18706.8|66
1716484800000|2024-05-23 17:20:00|18715.3|18707.3|18721.8|18713.8|18723.8|18715.8|18711.8|18703.8|128
1716485100000|2024-05-23 17:25:00|18721.3|18713.3|18718.8|18710.8|18722.3|18714.3|18710.3|18702.3|71
1716485400000|2024-05-23 17:30:00|18718.3|18710.3|18716.8|18708.8|18719.8|18711.8|18712.3|18704.3|42
1716485700000|2024-05-23 17:35:00|18716.3|18708.3|18677.8|18669.8|18716.3|18708.3|18676.8|18668.8|312
1716486000000|2024-05-23 17:40:00|18675.8|18667.8|18680.3|18672.3|18685.3|18677.3|18675.8|18667.8|344
1716486300000|2024-05-23 17:45:00|18679.8|18671.8|18684.8|18676.8|18687.3|18679.3|18677.8|18669.8|170
1716486600000|2024-05-23 17:50:00|18686.3|18678.3|18678.3|18670.3|18687.3|18679.3|18672.3|18664.3|121
1716486900000|2024-05-23 17:55:00|18678.8|18670.8|18667.8|18659.8|18683.3|18675.3|18662.3|18654.3|308
1716487200000|2024-05-23 18:00:00|18668.3|18660.3|18654.8|18646.8|18668.3|18660.3|18653.8|18645.8|89
1716487500000|2024-05-23 18:05:00|18655.3|18647.3|18658.8|18650.8|18661.3|18653.3|18643.8|18635.8|187
1716487800000|2024-05-23 18:10:00|18659.8|18651.8|18660.3|18652.3|18660.3|18652.3|18649.3|18641.3|62
1716488100000|2024-05-23 18:15:00|18660.8|18652.8|18648.8|18640.8|18671.3|18663.3|18648.8|18640.8|111
1716488400000|2024-05-23 18:20:00|18649.3|18641.3|18648.3|18640.3|18657.3|18649.3|18647.8|18639.8|102
1716488700000|2024-05-23 18:25:00|18648.8|18640.8|18653.8|18645.8|18665.8|18657.8|18648.8|18640.8|82
1716489000000|2024-05-23 18:30:00|18653.3|18645.3|18651.8|18643.8|18657.3|18649.3|18646.8|18638.8|97
1716489300000|2024-05-23 18:35:00|18651.3|18643.3|18667.3|18659.3|18670.3|18662.3|18649.8|18641.8|275
1716489600000|2024-05-23 18:40:00|18666.8|18658.8|18660.3|18652.3|18668.8|18660.8|18659.3|18651.3|82
1716489900000|2024-05-23 18:45:00|18660.8|18652.8|18655.3|18647.3|18663.8|18655.8|18653.8|18645.8|122
1716490200000|2024-05-23 18:50:00|18654.3|18646.3|18646.3|18638.3|18654.3|18646.3|18645.8|18637.8|104
1716490500000|2024-05-23 18:55:00|18646.8|18638.8|18668.6|18638.6|18668.6|18653.3|18645.8|18637.8|349
1716490800000|2024-05-23 19:00:00|18668.4|18638.4|18684.7|18654.7|18689.7|18659.7|18668.3|18638.3|0
1716491100000|2024-05-23 19:05:00|18684.9|18654.9|18703.5|18673.5|18710.3|18680.3|18684.5|18654.5|0
1716491400000|2024-05-23 19:10:00|18703.6|18673.6|18698.4|18668.4|18703.6|18673.6|18694.2|18664.2|0
1716491700000|2024-05-23 19:15:00|18698.5|18668.5|18694.5|18664.5|18701.4|18671.4|18693.6|18663.6|0
1716492000000|2024-05-23 19:20:00|18694.6|18664.6|18694.3|18664.3|18701.7|18671.7|18693|18663|0
1716492300000|2024-05-23 19:25:00|18694.1|18664.1|18694|18664|18695.4|18665.4|18690.3|18660.3|0
1716492600000|2024-05-23 19:30:00|18694.2|18664.2|18696.5|18666.5|18701.6|18671.6|18691.7|18661.7|0
1716492900000|2024-05-23 19:35:00|18696.6|18666.6|18695.1|18665.1|18697.9|18667.9|18693.8|18663.8|0
1716493200000|2024-05-23 19:40:00|18695.2|18665.2|18702.5|18672.5|18705.5|18675.5|18695.2|18665.2|0
1716493500000|2024-05-23 19:45:00|18702.7|18672.7|18692.2|18662.2|18705.1|18675.1|18691.7|18661.7|0
1716493800000|2024-05-23 19:50:00|18692.6|18662.6|18708.9|18678.9|18713.3|18683.3|18692.6|18662.6|0
1716494100000|2024-05-23 19:55:00|18708.6|18678.6|18704.2|18674.2|18708.7|18678.7|18699.6|18669.6|0
1716494400000|2024-05-23 20:00:00|18704.7|18674.7|18695.1|18665.1|18706.1|18676.1|18695.1|18665.1|0
1716494700000|2024-05-23 20:05:00|18695.6|18665.6|18706.3|18676.3|18709.6|18679.6|18695.1|18665.1|0
1716495000000|2024-05-23 20:10:00|18706.8|18676.8|18704.3|18674.3|18707.5|18677.5|18703.2|18673.2|0
1716495300000|2024-05-23 20:15:00|18704.8|18674.8|18662|18632|18707.2|18677.2|18662|18632|0
1716495600000|2024-05-23 20:20:00|18662.5|18632.5|18646.4|18616.4|18662.6|18632.6|18645.8|18615.8|0
1716495900000|2024-05-23 20:25:00|18646.9|18616.9|18646.9|18616.9|18647|18617|18645.7|18615.7|0
1716496200000|2024-05-23 20:30:00|18647.4|18617.4|18645.5|18615.5|18647.4|18617.4|18644.9|18614.9|0
1716496500000|2024-05-23 20:35:00|18646|18616|18645.1|18615.1|18647.2|18617.2|18645.1|18615.1|0
1716496800000|2024-05-23 20:40:00|18644.5|18614.5|18645.1|18615.1|18645.1|18615.1|18643.7|18613.7|0
1716497100000|2024-05-23 20:45:00|18644.6|18614.6|18644.5|18614.5|18644.6|18614.6|18644|18614|0
1716497400000|2024-05-23 20:50:00|18644|18614|18644.8|18614.8|18645.1|18615.1|18644|18614|0
1716497700000|2024-05-23 20:55:00|18644.3|18614.3|18644.9|18614.9|18645.9|18615.9|18644.2|18614.2|0
1716498000000|2024-05-23 21:00:00|18645.2|18615.2|18642.6|18612.6|18645.2|18615.2|18642.6|18612.6|0
1716498300000|2024-05-23 21:05:00|18642.1|18612.1|18641.2|18611.2|18642.3|18612.3|18641.1|18611.1|0
1716498600000|2024-05-23 21:10:00|18641.6|18611.6|18644.8|18614.8|18644.8|18614.8|18641.6|18611.6|0
1716498900000|2024-05-23 21:15:00|18644.7|18614.7|18645.8|18615.8|18646.2|18616.2|18644.7|18614.7|0
1716499200000|2024-05-23 21:20:00|18645.7|18615.7|18645.9|18615.9|18646|18616|18645.7|18615.7|0
1716499500000|2024-05-23 21:25:00|18645.5|18615.5|18644.4|18614.4|18646|18616|18642.2|18612.2|0
1716499800000|2024-05-23 21:30:00|18644.3|18614.3|18645.4|18615.4|18645.6|18615.6|18644.3|18614.3|0
1716500100000|2024-05-23 21:35:00|18645.5|18615.5|18645.5|18615.5|18646.1|18616.1|18645.4|18615.4|0
1716500400000|2024-05-23 21:40:00|18645.7|18615.7|18645.7|18615.7|18645.7|18615.7|18645.4|18615.4|0
1716500700000|2024-05-23 21:45:00|18645.6|18615.6|18645.9|18615.9|18646|18616|18645.6|18615.6|0
1716501000000|2024-05-23 21:50:00|18645.8|18615.8|18645.3|18615.3|18645.8|18615.8|18645.3|18615.3|0
1716501300000|2024-05-23 21:55:00|18645.2|18615.2|18645.1|18615.1|18645.6|18615.6|18644.3|18614.3|0
1716501600000|2024-05-23 22:00:00|18646.8|18616.8|18650.3|18620.3|18651.8|18621.8|18646.8|18616.8|0
1716501900000|2024-05-23 22:05:00|18650.1|18620.1|18648.8|18618.8|18651.2|18621.2|18648.6|18618.6|0
1716502200000|2024-05-23 22:10:00|18648.3|18618.3|18645.9|18615.9|18648.3|18618.3|18645.3|18615.3|0
1716502500000|2024-05-23 22:15:00|18646.4|18616.4|18644.6|18614.6|18646.5|18616.5|18643.4|18613.4|0
1716502800000|2024-05-23 22:20:00|18644.8|18614.8|18646.1|18616.1|18646.1|18616.1|18644.6|18614.6|0
1716503100000|2024-05-23 22:25:00|18645.5|18615.5|18647.1|18617.1|18647.1|18617.1|18644.8|18614.8|0
1716503400000|2024-05-23 22:30:00|18646.9|18616.9|18646.3|18616.3|18647.4|18617.4|18646.3|18616.3|0
1716503700000|2024-05-23 22:35:00|18646.8|18616.8|18645.6|18615.6|18647.1|18617.1|18645.6|18615.6|0
1716504000000|2024-05-23 22:40:00|18645.8|18615.8|18650.4|18620.4|18650.4|18620.4|18645.8|18615.8|0
1716504300000|2024-05-23 22:45:00|18650.2|18620.2|18658.1|18628.1|18658.1|18628.1|18649.6|18619.6|0
1716504600000|2024-05-23 22:50:00|18661|18631|18664.5|18634.5|18665|18635|18659.8|18629.8|0
1716504900000|2024-05-23 22:55:00|18663.9|18633.9|18664.5|18634.5|18664.5|18634.5|18663.3|18633.3|0
1716505200000|2024-05-23 23:00:00|18665|18635|18666|18636|18666|18636|18664.9|18634.9|0
1716505500000|2024-05-23 23:05:00|18665.5|18635.5|18667|18637|18667|18637|18665.5|18635.5|0
1716505800000|2024-05-23 23:10:00|18666.8|18636.8|18667.5|18637.5|18668.1|18638.1|18666.4|18636.4|0
1716506100000|2024-05-23 23:15:00|18668.1|18638.1|18671.6|18641.6|18671.6|18641.6|18668.1|18638.1|0
1716506400000|2024-05-23 23:20:00|18672.1|18642.1|18673.3|18643.3|18674|18644|18672.1|18642.1|0
1716506700000|2024-05-23 23:25:00|18673|18643|18684.4|18654.4|18684.4|18654.4|18673|18643|0
1716507000000|2024-05-23 23:30:00|18683.8|18653.8|18685|18655|18685.6|18655.6|18682.6|18652.6|0
1716507300000|2024-05-23 23:35:00|18684.5|18654.5|18686.2|18656.2|18686.2|18656.2|18684.4|18654.4|0
1716507600000|2024-05-23 23:40:00|18685.7|18655.7|18671.1|18641.1|18685.9|18655.9|18670.5|18640.5|0
1716507900000|2024-05-23 23:45:00|18670.5|18640.5|18669.2|18639.2|18671.6|18641.6|18668.6|18638.6|0
1716508200000|2024-05-23 23:50:00|18668.7|18638.7|18668.4|18638.4|18669.2|18639.2|18668|18638|0
1716508500000|2024-05-23 23:55:00|18668.1|18638.1|18666.1|18636.1|18668.1|18638.1|18663.4|18633.4|0
1716508800000|2024-05-24 00:00:00|18665.6|18635.6|18669|18639|18669|18639|18663.8|18633.8|0
1716509100000|2024-05-24 00:05:00|18669.6|18639.6|18664.2|18634.2|18669.9|18639.9|18662|18632|0
1716509400000|2024-05-24 00:10:00|18663.7|18633.7|18662|18632|18664|18634|18660.2|18630.2|0
1716509700000|2024-05-24 00:15:00|18662.5|18632.5|18664.9|18634.9|18665.9|18635.9|18662.5|18632.5|0
1716510000000|2024-05-24 00:20:00|18665.1|18635.1|18670|18640|18670.3|18640.3|18664.9|18634.9|0
1716510300000|2024-05-24 00:25:00|18669.5|18639.5|18667.7|18637.7|18670|18640|18660.1|18630.1|0
1716510600000|2024-05-24 00:30:00|18668.2|18638.2|18669|18639|18669.6|18639.6|18666.1|18636.1|0
1716510900000|2024-05-24 00:35:00|18668.8|18638.8|18671.7|18641.7|18672.4|18642.4|18668|18638|0
1716511200000|2024-05-24 00:40:00|18672.2|18642.2|18672.1|18642.1|18672.2|18642.2|18670.1|18640.1|0
1716511500000|2024-05-24 00:45:00|18672.6|18642.6|18672.1|18642.1|18673.6|18643.6|18671.5|18641.5|0
1716511800000|2024-05-24 00:50:00|18672.6|18642.6|18684.9|18654.9|18684.9|18654.9|18672.6|18642.6|0
1716512100000|2024-05-24 00:55:00|18684.4|18654.4|18688.9|18658.9|18688.9|18658.9|18683.4|18653.4|0
1716512400000|2024-05-24 01:00:00|18688.4|18658.4|18689.7|18659.7|18696.2|18666.2|18688.4|18658.4|0
1716512700000|2024-05-24 01:05:00|18689.1|18659.1|18693.1|18663.1|18693.1|18663.1|18687.6|18657.6|0
1716513000000|2024-05-24 01:10:00|18692.8|18662.8|18695.2|18665.2|18695.2|18665.2|18692.6|18662.6|0
1716513300000|2024-05-24 01:15:00|18694.7|18664.7|18731.8|18726.8|18733.8|18728.8|18664.3|18659.3|3757
1716513600000|2024-05-24 01:20:00|18732.3|18727.3|18788.3|18783.3|18788.3|18783.3|18732.3|18727.3|2712
1716513900000|2024-05-24 01:25:00|18788.8|18783.8|18778.9|18773.9|18806.9|18801.9|18775.8|18770.8|1776
1716514200000|2024-05-24 01:30:00|18772.9|18767.9|18777.9|18772.9|18792.4|18787.4|18746.4|18741.4|4901
1716514500000|2024-05-24 01:35:00|18777.4|18772.4|18811.4|18806.4|18813.4|18808.4|18751.9|18746.9|3131
1716514800000|2024-05-24 01:40:00|18808.4|18803.4|18847.4|18842.4|18872.9|18867.9|18799.9|18794.9|4544
1716515100000|2024-05-24 01:45:00|18846.9|18841.9|18826.9|18821.9|18847.4|18842.4|18807.4|18802.4|2084
1716515400000|2024-05-24 01:50:00|18825.9|18820.9|18787.4|18782.4|18846.4|18841.4|18784.4|18779.4|3307
1716515700000|2024-05-24 01:55:00|18787.9|18782.9|18763.4|18758.4|18810.4|18805.4|18756.9|18751.9|1887
1716516000000|2024-05-24 02:00:00|18764.9|18759.9|18718.4|18713.4|18771.9|18766.9|18714.9|18709.9|3314
1716516300000|2024-05-24 02:05:00|18717.9|18712.9|18679.9|18674.9|18719.4|18714.4|18677.4|18672.4|3230
1716516600000|2024-05-24 02:10:00|18679.4|18674.4|18654.4|18649.4|18691.9|18686.9|18646.9|18641.9|3215
1716516900000|2024-05-24 02:15:00|18653.4|18648.4|18651.9|18646.9|18683.9|18678.9|18649.9|18644.9|3881
1716517200000|2024-05-24 02:20:00|18651.4|18646.4|18616.4|18611.4|18656.9|18651.9|18615.4|18610.4|2146
1716517500000|2024-05-24 02:25:00|18616.9|18611.9|18638.4|18633.4|18651.4|18646.4|18610.4|18605.4|1787
1716517800000|2024-05-24 02:30:00|18639.4|18634.4|18623.9|18618.9|18639.4|18634.4|18595.4|18590.4|2301
1716518100000|2024-05-24 02:35:00|18624.4|18619.4|18599.9|18594.9|18624.4|18619.4|18596.4|18591.4|1471
1716518400000|2024-05-24 02:40:00|18599.4|18594.4|18582.9|18577.9|18600.9|18595.9|18573.9|18568.9|1813
1716518700000|2024-05-24 02:45:00|18581.9|18576.9|18611.4|18606.4|18641.9|18636.9|18581.9|18576.9|1908
1716519000000|2024-05-24 02:50:00|18610.9|18605.9|18629.9|18624.9|18655.9|18650.9|18604.9|18599.9|1733
1716519300000|2024-05-24 02:55:00|18628.4|18623.4|18634.9|18629.9|18642.4|18637.4|18609.9|18604.9|1253
1716519600000|2024-05-24 03:00:00|18632.9|18627.9|18650.9|18645.9|18672.9|18667.9|18628.4|18623.4|1666
1716519900000|2024-05-24 03:05:00|18652.9|18647.9|18690.9|18685.9|18693.4|18688.4|18651.4|18646.4|1751
1716520200000|2024-05-24 03:10:00|18688.9|18683.9|18684.4|18679.4|18708.9|18703.9|18680.4|18675.4|2067
1716520500000|2024-05-24 03:15:00|18685.9|18680.9|18696.4|18691.4|18702.9|18697.9|18677.9|18672.9|1122
1716520800000|2024-05-24 03:20:00|18695.4|18690.4|18651.4|18646.4|18701.4|18696.4|18647.9|18642.9|1396
1716521100000|2024-05-24 03:25:00|18650.9|18645.9|18639.4|18634.4|18654.9|18649.9|18634.9|18629.9|1110
1716521400000|2024-05-24 03:30:00|18639.9|18634.9|18635.4|18630.4|18644.9|18639.9|18627.4|18622.4|765
1716521700000|2024-05-24 03:35:00|18634.9|18629.9|18646.4|18641.4|18652.4|18647.4|18632.9|18627.9|460
1716522000000|2024-05-24 03:40:00|18645.9|18640.9|18632.9|18627.9|18650.4|18645.4|18631.4|18626.4|454
1716522300000|2024-05-24 03:45:00|18632.4|18627.4|18633.4|18628.4|18645.4|18640.4|18632.4|18627.4|404
1716522600000|2024-05-24 03:50:00|18633.9|18628.9|18638.4|18633.4|18641.4|18636.4|18630.9|18625.9|360
1716522900000|2024-05-24 03:55:00|18639.4|18634.4|18638.4|18633.4|18644.9|18639.9|18634.4|18629.4|441
1716523200000|2024-05-24 04:00:00|18650.9|18620.9|18650.9|18620.9|18651.4|18621.4|18650.4|18620.4|0
1716523500000|2024-05-24 04:05:00|18650.4|18620.4|18650.1|18620.1|18651.4|18621.4|18649.3|18619.3|0
1716523800000|2024-05-24 04:10:00|18650.6|18620.6|18653.4|18623.4|18653.4|18623.4|18650.1|18620.1|0
1716524100000|2024-05-24 04:15:00|18653.2|18623.2|18651.9|18621.9|18653.2|18623.2|18651.9|18621.9|0
1716524400000|2024-05-24 04:20:00|18651.6|18621.6|18644.3|18614.3|18651.9|18621.9|18644.3|18614.3|0
1716524700000|2024-05-24 04:25:00|18643.8|18613.8|18642.8|18612.8|18644|18614|18642.3|18612.3|0
1716525000000|2024-05-24 04:30:00|18642.3|18612.3|18640.6|18610.6|18642.3|18612.3|18640.6|18610.6|0
1716525300000|2024-05-24 04:35:00|18641.2|18611.2|18641.2|18611.2|18641.7|18611.7|18640.6|18610.6|0
1716525600000|2024-05-24 04:40:00|18641.7|18611.7|18644.7|18614.7|18644.7|18614.7|18641.7|18611.7|0
1716525900000|2024-05-24 04:45:00|18644.5|18614.5|18647.2|18617.2|18647.7|18617.7|18644.5|18614.5|0
1716526200000|2024-05-24 04:50:00|18646.7|18616.7|18646.4|18616.4|18647.7|18617.7|18645.7|18615.7|0
1716526500000|2024-05-24 04:55:00|18647|18617|18647|18617|18647.5|18617.5|18646.7|18616.7|0
1716526800000|2024-05-24 05:00:00|18646.7|18616.7|18663.9|18658.9|18674.4|18669.4|18613.9|18608.9|1677
1716527100000|2024-05-24 05:05:00|18660.4|18655.4|18648.4|18643.4|18669.9|18664.9|18639.4|18634.4|848
1716527400000|2024-05-24 05:10:00|18644.4|18639.4|18650.9|18645.9|18651.9|18646.9|18630.4|18625.4|619
1716527700000|2024-05-24 05:15:00|18649.9|18644.9|18628.9|18623.9|18658.4|18653.4|18622.4|18617.4|711
1716528000000|2024-05-24 05:20:00|18627.9|18622.9|18644.9|18639.9|18649.9|18644.9|18624.4|18619.4|548
1716528300000|2024-05-24 05:25:00|18644.4|18639.4|18614.9|18609.9|18646.9|18641.9|18614.9|18609.9|633
1716528600000|2024-05-24 05:30:00|18613.9|18608.9|18582.4|18577.4|18613.9|18608.9|18561.9|18556.9|4033
1716528900000|2024-05-24 05:35:00|18581.4|18576.4|18586.9|18581.9|18598.9|18593.9|18578.9|18573.9|757
1716529200000|2024-05-24 05:40:00|18586.4|18581.4|18591.4|18586.4|18606.4|18601.4|18574.4|18569.4|853
1716529500000|2024-05-24 05:45:00|18590.9|18585.9|18600.4|18595.4|18602.4|18597.4|18580.4|18575.4|822
1716529800000|2024-05-24 05:50:00|18599.9|18594.9|18622.4|18617.4|18631.4|18626.4|18595.4|18590.4|1304
1716530100000|2024-05-24 05:55:00|18621.4|18616.4|18612.9|18607.9|18621.4|18616.4|18600.4|18595.4|1287
1716530400000|2024-05-24 06:00:00|18612.4|18607.4|18612.9|18607.9|18617.9|18612.9|18595.4|18590.4|712
1716530700000|2024-05-24 06:05:00|18612.4|18607.4|18625.9|18620.9|18630.9|18625.9|18606.4|18601.4|580
1716531000000|2024-05-24 06:10:00|18625.4|18620.4|18626.4|18621.4|18631.4|18626.4|18607.4|18602.4|607
1716531300000|2024-05-24 06:15:00|18625.9|18620.9|18587.9|18582.9|18627.4|18622.4|18587.4|18582.4|863
1716531600000|2024-05-24 06:20:00|18588.4|18583.4|18585.4|18580.4|18596.9|18591.9|18578.9|18573.9|690
1716531900000|2024-05-24 06:25:00|18584.4|18579.4|18583.9|18578.9|18586.4|18581.4|18570.9|18565.9|962
1716532200000|2024-05-24 06:30:00|18583.4|18578.4|18564.9|18559.9|18590.9|18585.9|18557.9|18552.9|1037
1716532500000|2024-05-24 06:35:00|18565.4|18560.4|18579.4|18574.4|18586.9|18581.9|18558.9|18553.9|1131
1716532800000|2024-05-24 06:40:00|18575.9|18570.9|18558.9|18553.9|18577.9|18572.9|18550.9|18545.9|1172
1716533100000|2024-05-24 06:45:00|18557.9|18552.9|18550.9|18545.9|18559.4|18554.4|18541.9|18536.9|1775
1716533400000|2024-05-24 06:50:00|18551.4|18546.4|18549.4|18544.4|18551.4|18546.4|18538.4|18533.4|1196
1716533700000|2024-05-24 06:55:00|18549.9|18544.9|18571.9|18566.9|18572.9|18567.9|18539.4|18534.4|1105
1716534000000|2024-05-24 07:00:00|18572.9|18567.9|18559.9|18554.9|18579.9|18574.9|18559.9|18554.9|1101
1716534300000|2024-05-24 07:05:00|18559.4|18554.4|18549.4|18544.4|18565.4|18560.4|18540.4|18535.4|843
1716534600000|2024-05-24 07:10:00|18548.4|18543.4|18538.9|18533.9|18553.4|18548.4|18533.9|18528.9|916
1716534900000|2024-05-24 07:15:00|18538.4|18533.4|18562.9|18557.9|18564.4|18559.4|18538.4|18533.4|1052
1716535200000|2024-05-24 07:20:00|18562.4|18557.4|18573.4|18568.4|18577.4|18572.4|18556.9|18551.9|879
1716535500000|2024-05-24 07:25:00|18572.4|18567.4|18579.4|18574.4|18591.9|18586.9|18566.4|18561.4|1376
1716535800000|2024-05-24 07:30:00|18579.9|18574.9|18585.9|18580.9|18598.4|18593.4|18572.9|18567.9|1073
1716536100000|2024-05-24 07:35:00|18584.9|18579.9|18589.4|18584.4|18596.4|18591.4|18582.4|18577.4|1091
1716536400000|2024-05-24 07:40:00|18588.9|18583.9|18581.9|18576.9|18588.9|18583.9|18569.9|18564.9|695
1716536700000|2024-05-24 07:45:00|18581.4|18576.4|18596.9|18591.9|18598.9|18593.9|18580.4|18575.4|797
1716537000000|2024-05-24 07:50:00|18596.4|18591.4|18596.4|18591.4|18603.9|18598.9|18589.4|18584.4|1525
1716537300000|2024-05-24 07:55:00|18595.4|18590.4|18597.9|18592.9|18600.9|18595.9|18591.4|18586.4|992
1716537600000|2024-05-24 08:00:00|18596.4|18591.4|18605.4|18600.4|18610.4|18605.4|18588.4|18583.4|1675
1716537900000|2024-05-24 08:05:00|18604.9|18599.9|18622.9|18617.9|18623.9|18618.9|18602.9|18597.9|2148
1716538200000|2024-05-24 08:10:00|18623.4|18618.4|18604.9|18599.9|18624.9|18619.9|18603.9|18598.9|3435
1716538500000|2024-05-24 08:15:00|18604.4|18599.4|18609.4|18604.4|18614.9|18609.9|18603.4|18598.4|486
1716538800000|2024-05-24 08:20:00|18611.9|18606.9|18623.4|18618.4|18624.9|18619.9|18610.9|18605.9|1546
1716539100000|2024-05-24 08:25:00|18622.9|18617.9|18603.9|18598.9|18625.4|18620.4|18601.9|18596.9|1652
1716539400000|2024-05-24 08:30:00|18616.6|18586.6|18620.9|18590.9|18622.7|18592.7|18615.9|18585.9|0
1716539700000|2024-05-24 08:35:00|18620.7|18590.7|18623.1|18593.1|18623.6|18593.6|18618.4|18588.4|367
1716540000000|2024-05-24 08:40:00|18623.6|18593.6|18617.8|18587.8|18624.9|18594.9|18616.6|18586.6|0
1716540300000|2024-05-24 08:45:00|18618.3|18588.3|18621.4|18591.4|18621.4|18591.4|18617.1|18587.1|0
1716540600000|2024-05-24 08:50:00|18620.9|18590.9|18620.9|18590.9|18621.8|18591.8|18618.7|18588.7|0
1716540900000|2024-05-24 08:55:00|18620.4|18590.4|18617.5|18587.5|18620.9|18590.9|18617.2|18587.2|0
1716541200000|2024-05-24 09:00:00|18618|18588|18615.3|18585.3|18618.8|18588.8|18615|18585|0
1716541500000|2024-05-24 09:05:00|18615.4|18585.4|18616.5|18586.5|18619.3|18589.3|18615.4|18585.4|0
1716541800000|2024-05-24 09:10:00|18617|18587|18620.3|18590.3|18620.3|18590.3|18615.5|18585.5|0
1716542100000|2024-05-24 09:15:00|18621.4|18613.4|18636.4|18628.4|18641.4|18633.4|18621.4|18613.4|309
1716542400000|2024-05-24 09:20:00|18636.9|18628.9|18638.9|18630.9|18641.4|18633.4|18631.9|18623.9|103
1716542700000|2024-05-24 09:25:00|18638.4|18630.4|18634.9|18626.9|18641.4|18633.4|18630.4|18622.4|89
1716543000000|2024-05-24 09:30:00|18635.4|18627.4|18636.4|18628.4|18638.9|18630.9|18632.4|18624.4|63
1716543300000|2024-05-24 09:35:00|18636.9|18628.9|18628.9|18620.9|18639.4|18631.4|18619.9|18611.9|94
1716543600000|2024-05-24 09:40:00|18628.4|18620.4|18628.4|18620.4|18633.4|18625.4|18626.4|18618.4|64
1716543900000|2024-05-24 09:45:00|18628.9|18620.9|18633.9|18625.9|18637.9|18629.9|18628.4|18620.4|89
1716544200000|2024-05-24 09:50:00|18634.4|18626.4|18632.4|18624.4|18636.4|18628.4|18630.4|18622.4|59
1716544500000|2024-05-24 09:55:00|18632.9|18624.9|18636.4|18628.4|18636.4|18628.4|18631.9|18623.9|30
1716544800000|2024-05-24 10:00:00|18635.9|18627.9|18638.9|18630.9|18639.9|18631.9|18633.4|18625.4|37
1716545100000|2024-05-24 10:05:00|18639.4|18631.4|18645.4|18637.4|18646.9|18638.9|18635.9|18627.9|60
1716545400000|2024-05-24 10:10:00|18645.9|18637.9|18646.4|18638.4|18648.9|18640.9|18643.9|18635.9|52
1716545700000|2024-05-24 10:15:00|18645.9|18637.9|18655.9|18647.9|18655.9|18647.9|18644.4|18636.4|49
1716546000000|2024-05-24 10:20:00|18656.4|18648.4|18652.9|18644.9|18656.4|18648.4|18651.9|18643.9|26
1716546300000|2024-05-24 10:25:00|18653.9|18645.9|18654.4|18646.4|18655.9|18647.9|18650.4|18642.4|74
1716546600000|2024-05-24 10:30:00|18654.9|18646.9|18652.4|18644.4|18656.9|18648.9|18645.4|18637.4|56
1716546900000|2024-05-24 10:35:00|18652.9|18644.9|18658.4|18650.4|18660.4|18652.4|18649.9|18641.9|73
1716547200000|2024-05-24 10:40:00|18658.9|18650.9|18660.4|18652.4|18666.4|18658.4|18658.4|18650.4|97
1716547500000|2024-05-24 10:45:00|18660.9|18652.9|18660.4|18652.4|18662.4|18654.4|18657.9|18649.9|34
1716547800000|2024-05-24 10:50:00|18660.9|18652.9|18662.9|18654.9|18676.9|18668.9|18660.9|18652.9|129
1716548100000|2024-05-24 10:55:00|18663.4|18655.4|18657.4|18649.4|18664.9|18656.9|18655.9|18647.9|50
1716548400000|2024-05-24 11:00:00|18656.9|18648.9|18662.4|18654.4|18662.4|18654.4|18655.9|18647.9|27
1716548700000|2024-05-24 11:05:00|18662.9|18654.9|18667.4|18659.4|18668.9|18660.9|18660.4|18652.4|52
1716549000000|2024-05-24 11:10:00|18667.9|18659.9|18658.9|18650.9|18667.9|18659.9|18657.9|18649.9|25
1716549300000|2024-05-24 11:15:00|18658.4|18650.4|18663.9|18655.9|18665.4|18657.4|18658.4|18650.4|29
1716549600000|2024-05-24 11:20:00|18663.4|18655.4|18661.9|18653.9|18671.4|18663.4|18658.4|18650.4|36
1716549900000|2024-05-24 11:25:00|18662.4|18654.4|18659.4|18651.4|18666.4|18658.4|18659.4|18651.4|35
1716550200000|2024-05-24 11:30:00|18660.9|18652.9|18651.4|18643.4|18660.9|18652.9|18649.4|18641.4|41
1716550500000|2024-05-24 11:35:00|18651.9|18643.9|18647.4|18639.4|18651.9|18643.9|18643.9|18635.9|56
1716550800000|2024-05-24 11:40:00|18648.4|18640.4|18647.4|18639.4|18654.4|18646.4|18646.4|18638.4|45
1716551100000|2024-05-24 11:45:00|18645.9|18637.9|18648.9|18640.9|18650.4|18642.4|18640.9|18632.9|92
1716551400000|2024-05-24 11:50:00|18648.4|18640.4|18655.9|18647.9|18656.9|18648.9|18648.4|18640.4|53
1716551700000|2024-05-24 11:55:00|18656.4|18648.4|18660.9|18652.9|18661.9|18653.9|18655.4|18647.4|129
1716552000000|2024-05-24 12:00:00|18660.4|18652.4|18638.9|18630.9|18661.4|18653.4|18638.9|18630.9|140
1716552300000|2024-05-24 12:05:00|18639.9|18631.9|18636.4|18628.4|18639.9|18631.9|18633.9|18625.9|93
1716552600000|2024-05-24 12:10:00|18635.9|18627.9|18626.4|18618.4|18638.9|18630.9|18624.4|18616.4|155
1716552900000|2024-05-24 12:15:00|18626.9|18618.9|18634.4|18626.4|18636.9|18628.9|18626.9|18618.9|71
1716553200000|2024-05-24 12:20:00|18633.9|18625.9|18632.4|18624.4|18635.4|18627.4|18627.9|18619.9|82
1716553500000|2024-05-24 12:25:00|18631.9|18623.9|18635.4|18627.4|18640.4|18632.4|18631.9|18623.9|44
1716553800000|2024-05-24 12:30:00|18634.9|18626.9|18646.9|18638.9|18647.9|18639.9|18611.4|18603.4|244
1716554100000|2024-05-24 12:35:00|18647.4|18639.4|18647.4|18639.4|18649.9|18641.9|18643.4|18635.4|47
1716554400000|2024-05-24 12:40:00|18647.9|18639.9|18649.4|18641.4|18656.4|18648.4|18646.9|18638.9|49
1716554700000|2024-05-24 12:45:00|18648.9|18640.9|18644.9|18636.9|18650.4|18642.4|18638.9|18630.9|31
1716555000000|2024-05-24 12:50:00|18645.4|18637.4|18639.4|18631.4|18650.4|18642.4|18638.9|18630.9|37
1716555300000|2024-05-24 12:55:00|18638.9|18630.9|18642.4|18634.4|18650.4|18642.4|18636.4|18628.4|56
1716555600000|2024-05-24 13:00:00|18642.9|18634.9|18649.9|18641.9|18655.4|18647.4|18641.4|18633.4|43
1716555900000|2024-05-24 13:05:00|18649.4|18641.4|18648.4|18640.4|18651.9|18643.9|18647.4|18639.4|23
1716556200000|2024-05-24 13:10:00|18648.9|18640.9|18652.4|18644.4|18654.9|18646.9|18648.9|18640.9|60
1716556500000|2024-05-24 13:15:00|18652.9|18644.9|18639.4|18631.4|18653.9|18645.9|18631.9|18623.9|96
1716556800000|2024-05-24 13:20:00|18638.9|18630.9|18638.4|18630.4|18641.9|18633.9|18635.9|18627.9|45
1716557100000|2024-05-24 13:25:00|18638.9|18630.9|18636.4|18628.4|18641.4|18633.4|18624.9|18616.9|163
1716557400000|2024-05-24 13:30:00|18635.9|18627.9|18658.9|18650.9|18665.9|18657.9|18623.4|18615.4|798
1716557700000|2024-05-24 13:35:00|18659.4|18651.4|18661.9|18653.9|18691.4|18683.4|18656.9|18648.9|601
1716558000000|2024-05-24 13:40:00|18661.4|18653.4|18679.9|18671.9|18680.9|18672.9|18643.9|18635.9|359
1716558300000|2024-05-24 13:45:00|18679.4|18671.4|18673.4|18665.4|18683.4|18675.4|18661.9|18653.9|183
1716558600000|2024-05-24 13:50:00|18675.9|18667.9|18673.9|18665.9|18694.4|18686.4|18671.9|18663.9|425
1716558900000|2024-05-24 13:55:00|18674.4|18666.4|18678.9|18670.9|18688.9|18680.9|18672.9|18664.9|141
1716559200000|2024-05-24 14:00:00|18690.4|18682.4|18675.4|18667.4|18709.9|18701.9|18671.9|18663.9|448
1716559500000|2024-05-24 14:05:00|18675.9|18667.9|18669.9|18661.9|18687.4|18679.4|18664.9|18656.9|172
1716559800000|2024-05-24 14:10:00|18670.4|18662.4|18664.4|18656.4|18688.9|18680.9|18661.9|18653.9|238
1716560100000|2024-05-24 14:15:00|18664.9|18656.9|18668.9|18660.9|18672.4|18664.4|18657.9|18649.9|170
1716560400000|2024-05-24 14:20:00|18668.4|18660.4|18669.4|18661.4|18675.4|18667.4|18660.4|18652.4|155
1716560700000|2024-05-24 14:25:00|18668.4|18660.4|18661.9|18653.9|18671.9|18663.9|18658.9|18650.9|159
1716561000000|2024-05-24 14:30:00|18662.9|18654.9|18638.9|18630.9|18667.9|18659.9|18638.4|18630.4|252
1716561300000|2024-05-24 14:35:00|18638.4|18630.4|18637.9|18629.9|18646.9|18638.9|18624.9|18616.9|216
1716561600000|2024-05-24 14:40:00|18637.4|18629.4|18624.9|18616.9|18637.4|18629.4|18618.4|18610.4|154
1716561900000|2024-05-24 14:45:00|18625.9|18617.9|18631.4|18623.4|18634.4|18626.4|18618.9|18610.9|168
1716562200000|2024-05-24 14:50:00|18631.9|18623.9|18641.4|18633.4|18642.9|18634.9|18627.9|18619.9|158
1716562500000|2024-05-24 14:55:00|18640.4|18632.4|18623.4|18615.4|18644.9|18636.9|18618.4|18610.4|265
1716562800000|2024-05-24 15:00:00|18622.9|18614.9|18623.9|18615.9|18626.4|18618.4|18602.4|18594.4|288
1716563100000|2024-05-24 15:05:00|18624.4|18616.4|18622.4|18614.4|18625.9|18617.9|18614.9|18606.9|205
1716563400000|2024-05-24 15:10:00|18621.9|18613.9|18622.9|18614.9|18627.4|18619.4|18611.9|18603.9|174
1716563700000|2024-05-24 15:15:00|18623.4|18615.4|18639.9|18631.9|18642.4|18634.4|18617.9|18609.9|159
1716564000000|2024-05-24 15:20:00|18639.4|18631.4|18647.9|18639.9|18647.9|18639.9|18637.9|18629.9|117
1716564300000|2024-05-24 15:25:00|18647.4|18639.4|18630.4|18622.4|18651.4|18643.4|18626.4|18618.4|174
1716564600000|2024-05-24 15:30:00|18629.9|18621.9|18627.9|18619.9|18635.9|18627.9|18627.4|18619.4|77
1716564900000|2024-05-24 15:35:00|18628.4|18620.4|18614.4|18606.4|18629.4|18621.4|18613.4|18605.4|128
1716565200000|2024-05-24 15:40:00|18614.9|18606.9|18603.9|18595.9|18617.4|18609.4|18597.4|18589.4|197
1716565500000|2024-05-24 15:45:00|18604.4|18596.4|18606.4|18598.4|18608.9|18600.9|18600.9|18592.9|153
1716565800000|2024-05-24 15:50:00|18605.9|18597.9|18611.4|18603.4|18611.4|18603.4|18601.4|18593.4|72
1716566100000|2024-05-24 15:55:00|18610.9|18602.9|18626.4|18618.4|18628.4|18620.4|18610.9|18602.9|113
1716566400000|2024-05-24 16:00:00|18625.9|18617.9|18626.9|18618.9|18628.4|18620.4|18620.4|18612.4|39
1716566700000|2024-05-24 16:05:00|18626.4|18618.4|18672.4|18664.4|18673.4|18665.4|18625.9|18617.9|263
1716567000000|2024-05-24 16:10:00|18671.4|18663.4|18713.9|18705.9|18717.9|18709.9|18671.4|18663.4|403
1716567300000|2024-05-24 16:15:00|18714.9|18706.9|18729.4|18721.4|18729.4|18721.4|18713.4|18705.4|361
1716567600000|2024-05-24 16:20:00|18731.4|18723.4|18725.4|18717.4|18742.4|18734.4|18725.4|18717.4|312
1716567900000|2024-05-24 16:25:00|18725.9|18717.9|18732.9|18724.9|18739.9|18731.9|18720.9|18712.9|158
1716568200000|2024-05-24 16:30:00|18733.4|18725.4|18729.9|18721.9|18738.9|18730.9|18728.4|18720.4|88
1716568500000|2024-05-24 16:35:00|18730.4|18722.4|18729.9|18721.9|18737.9|18729.9|18723.9|18715.9|116
1716568800000|2024-05-24 16:40:00|18729.4|18721.4|18729.9|18721.9|18731.9|18723.9|18722.9|18714.9|73
1716569100000|2024-05-24 16:45:00|18730.4|18722.4|18728.4|18720.4|18734.4|18726.4|18725.4|18717.4|41
1716569400000|2024-05-24 16:50:00|18727.9|18719.9|18720.4|18712.4|18727.9|18719.9|18713.4|18705.4|119
1716569700000|2024-05-24 16:55:00|18718.4|18710.4|18703.4|18695.4|18719.9|18711.9|18694.4|18686.4|151
1716570000000|2024-05-24 17:00:00|18702.4|18694.4|18697.4|18689.4|18704.4|18696.4|18694.4|18686.4|91
1716570300000|2024-05-24 17:05:00|18696.9|18688.9|18703.4|18695.4|18708.9|18700.9|18692.9|18684.9|109
1716570600000|2024-05-24 17:10:00|18703.9|18695.9|18709.9|18701.9|18710.9|18702.9|18700.9|18692.9|78
1716570900000|2024-05-24 17:15:00|18709.4|18701.4|18695.9|18687.9|18711.4|18703.4|18695.4|18687.4|51
1716571200000|2024-05-24 17:20:00|18695.4|18687.4|18696.4|18688.4|18702.4|18694.4|18692.9|18684.9|58
1716571500000|2024-05-24 17:25:00|18696.9|18688.9|18698.4|18690.4|18704.4|18696.4|18693.4|18685.4|34
1716571800000|2024-05-24 17:30:00|18697.9|18689.9|18705.4|18697.4|18705.9|18697.9|18692.9|18684.9|25
1716572100000|2024-05-24 17:35:00|18704.9|18696.9|18709.9|18701.9|18710.4|18702.4|18700.4|18692.4|72
1716572400000|2024-05-24 17:40:00|18710.4|18702.4|18712.4|18704.4|18712.4|18704.4|18702.9|18694.9|46
1716572700000|2024-05-24 17:45:00|18711.9|18703.9|18713.4|18705.4|18714.4|18706.4|18706.4|18698.4|27
1716573000000|2024-05-24 17:50:00|18713.9|18705.9|18721.4|18713.4|18724.9|18716.9|18713.4|18705.4|43
1716573300000|2024-05-24 17:55:00|18720.9|18712.9|18726.4|18718.4|18727.4|18719.4|18717.4|18709.4|29
1716573600000|2024-05-24 18:00:00|18725.9|18717.9|18724.4|18716.4|18729.9|18721.9|18719.4|18711.4|63
1716573900000|2024-05-24 18:05:00|18723.9|18715.9|18718.9|18710.9|18723.9|18715.9|18715.9|18707.9|58
1716574200000|2024-05-24 18:10:00|18718.4|18710.4|18722.4|18714.4|18723.4|18715.4|18714.9|18706.9|18
1716574500000|2024-05-24 18:15:00|18721.9|18713.9|18714.4|18706.4|18723.9|18715.9|18714.4|18706.4|13
1716574800000|2024-05-24 18:20:00|18714.9|18706.9|18705.4|18697.4|18717.4|18709.4|18705.4|18697.4|31
1716575100000|2024-05-24 18:25:00|18705.9|18697.9|18709.4|18701.4|18709.4|18701.4|18703.4|18695.4|70
1716575400000|2024-05-24 18:30:00|18708.9|18700.9|18710.4|18702.4|18714.4|18706.4|18703.9|18695.9|92
1716575700000|2024-05-24 18:35:00|18710.9|18702.9|18703.4|18695.4|18712.4|18704.4|18699.4|18691.4|70
1716576000000|2024-05-24 18:40:00|18703.9|18695.9|18706.4|18698.4|18709.4|18701.4|18702.9|18694.9|33
1716576300000|2024-05-24 18:45:00|18705.9|18697.9|18703.9|18695.9|18708.4|18700.4|18703.4|18695.4|42
1716576600000|2024-05-24 18:50:00|18704.4|18696.4|18694.9|18686.9|18708.4|18700.4|18694.9|18686.9|190
1716576900000|2024-05-24 18:55:00|18692.4|18684.4|18703.7|18673.7|18703.7|18691.9|18687.9|18673.7|125
1716577200000|2024-05-24 19:00:00|18703.5|18673.5|18694.4|18664.4|18705.9|18675.9|18693.1|18663.1|0
1716577500000|2024-05-24 19:05:00|18694.6|18664.6|18700.3|18670.3|18703.4|18673.4|18694|18664|0
1716577800000|2024-05-24 19:10:00|18700.2|18670.2|18700.7|18670.7|18701.7|18671.7|18698.4|18668.4|0
1716578100000|2024-05-24 19:15:00|18700.6|18670.6|18687.1|18657.1|18702.3|18672.3|18686.9|18656.9|0
1716578400000|2024-05-24 19:20:00|18687|18657|18682.1|18652.1|18687|18657|18678.9|18648.9|0
1716578700000|2024-05-24 19:25:00|18682.2|18652.2|18686.3|18656.3|18686.9|18656.9|18681.4|18651.4|0
1716579000000|2024-05-24 19:30:00|18686.2|18656.2|18688.2|18658.2|18688.2|18658.2|18683|18653|0
1716579300000|2024-05-24 19:35:00|18688.1|18658.1|18691.1|18661.1|18692.4|18662.4|18685.1|18655.1|0
1716579600000|2024-05-24 19:40:00|18691|18661|18689.1|18659.1|18691.1|18661.1|18686.6|18656.6|0
1716579900000|2024-05-24 19:45:00|18688.9|18658.9|18688.5|18658.5|18690.5|18660.5|18687.3|18657.3|0
1716580200000|2024-05-24 19:50:00|18688.8|18658.8|18690.7|18660.7|18690.7|18660.7|18687.1|18657.1|0
1716580500000|2024-05-24 19:55:00|18688.2|18658.2|18700.6|18670.6|18701.1|18671.1|18679.4|18649.4|0
1716580800000|2024-05-24 20:00:00|18701.1|18671.1|18696.6|18666.6|18704.6|18674.6|18696.6|18666.6|0
1716581100000|2024-05-24 20:05:00|18697.1|18667.1|18698.9|18668.9|18700.7|18670.7|18696.6|18666.6|0
1716581400000|2024-05-24 20:10:00|18698.4|18668.4|18697.8|18667.8|18699.5|18669.5|18697.8|18667.8|0
1716581700000|2024-05-24 20:15:00|18698.3|18668.3|18698.4|18668.4|18699.5|18669.5|18697.8|18667.8|0
1716582000000|2024-05-24 20:20:00|18698.9|18668.9|18700.1|18670.1|18700.1|18670.1|18698.4|18668.4|0
1716582300000|2024-05-24 20:25:00|18699.6|18669.6|18698.9|18668.9|18699.6|18669.6|18698.9|18668.9|0
1716582600000|2024-05-24 20:30:00|18698.4|18668.4|18700.1|18670.1|18700.7|18670.7|18698.4|18668.4|0
1716582900000|2024-05-24 20:35:00|18700.6|18670.6|18700.4|18670.4|18701.8|18671.8|18700.4|18670.4|0
1716583200000|2024-05-24 20:40:00|18700.9|18670.9|18701|18671|18702.3|18672.3|18699.4|18669.4|0
1716583500000|2024-05-24 20:45:00|18700.8|18670.8|18700.7|18670.7|18701.3|18671.3|18700.7|18670.7|0
1716583800000|2024-05-24 20:50:00|18700.2|18670.2|18700.7|18670.7|18701.3|18671.3|18700.1|18670.1|0
1716584100000|2024-05-24 20:55:00|18701|18671|18697.7|18667.7|18701.3|18671.3|18696.9|18666.9|0
1716760800000|2024-05-26 22:00:00|18701.2|18671.2|18699.6|18669.6|18701.8|18671.8|18699|18669|0
1716761100000|2024-05-26 22:05:00|18699.3|18669.3|18699.6|18669.6|18701.3|18671.3|18699|18669|0
1716761400000|2024-05-26 22:10:00|18700.1|18670.1|18702|18672|18702.3|18672.3|18700.1|18670.1|0
1716761700000|2024-05-26 22:15:00|18701.4|18671.4|18701.8|18671.8|18702.5|18672.5|18700.8|18670.8|0
1716762000000|2024-05-26 22:20:00|18702.3|18672.3|18700.3|18670.3|18702.4|18672.4|18700.3|18670.3|0
1716762300000|2024-05-26 22:25:00|18700.8|18670.8|18701|18671|18701.6|18671.6|18700.3|18670.3|0
1716762600000|2024-05-26 22:30:00|18700.5|18670.5|18699.3|18669.3|18701|18671|18699.3|18669.3|0
1716762900000|2024-05-26 22:35:00|18699.8|18669.8|18698.6|18668.6|18700.3|18670.3|18698|18668|0
1716763200000|2024-05-26 22:40:00|18698.1|18668.1|18696.7|18666.7|18698.1|18668.1|18696.7|18666.7|0
1716763500000|2024-05-26 22:45:00|18696.1|18666.1|18695.9|18665.9|18696.5|18666.5|18695.3|18665.3|0
1716763800000|2024-05-26 22:50:00|18696.2|18666.2|18695.9|18665.9|18696.8|18666.8|18695.6|18665.6|0
1716764100000|2024-05-26 22:55:00|18696.4|18666.4|18697.7|18667.7|18697.7|18667.7|18696.4|18666.4|0
1716764400000|2024-05-26 23:00:00|18697.1|18667.1|18692.8|18662.8|18697.1|18667.1|18692.5|18662.5|0
1716764700000|2024-05-26 23:05:00|18692.5|18662.5|18691.5|18661.5|18693.1|18663.1|18691|18661|0
1716765000000|2024-05-26 23:10:00|18691|18661|18691.6|18661.6|18691.6|18661.6|18690.5|18660.5|0
1716765300000|2024-05-26 23:15:00|18691.1|18661.1|18690.8|18660.8|18692.8|18662.8|18690.2|18660.2|0
1716765600000|2024-05-26 23:20:00|18690.3|18660.3|18689.7|18659.7|18690.8|18660.8|18688.5|18658.5|0
1716765900000|2024-05-26 23:25:00|18689.4|18659.4|18686.2|18656.2|18689.4|18659.4|18686.2|18656.2|0
1716766200000|2024-05-26 23:30:00|18685.7|18655.7|18685.6|18655.6|18687.4|18657.4|18685|18655|0
1716766500000|2024-05-26 23:35:00|18685.1|18655.1|18682.7|18652.7|18685.6|18655.6|18681.5|18651.5|0
1716766800000|2024-05-26 23:40:00|18682.2|18652.2|18678.3|18648.3|18682.7|18652.7|18678.3|18648.3|0
1716767100000|2024-05-26 23:45:00|18678.6|18648.6|18680|18650|18680|18650|18677.4|18647.4|0
1716767400000|2024-05-26 23:50:00|18680.5|18650.5|18681.2|18651.2|18681.7|18651.7|18678.8|18648.8|0
1716767700000|2024-05-26 23:55:00|18680.7|18650.7|18679.9|18649.9|18681.7|18651.7|18679.9|18649.9|0
1716768000000|2024-05-27 00:00:00|18680.5|18650.5|18680.5|18650.5|18682.2|18652.2|18678.2|18648.2|0
1716768300000|2024-05-27 00:05:00|18681|18651|18682.2|18652.2|18682.8|18652.8|18680.5|18650.5|0
1716768600000|2024-05-27 00:10:00|18682.8|18652.8|18682.8|18652.8|18683.4|18653.4|18680.5|18650.5|0
1716768900000|2024-05-27 00:15:00|18683.3|18653.3|18687.2|18657.2|18687.2|18657.2|18681.2|18651.2|0
1716769200000|2024-05-27 00:20:00|18686.9|18656.9|18684.3|18654.3|18687.2|18657.2|18684.1|18654.1|0
1716769500000|2024-05-27 00:25:00|18684.1|18654.1|18682.1|18652.1|18684.1|18654.1|18681|18651|0
1716769800000|2024-05-27 00:30:00|18681.5|18651.5|18683.4|18653.4|18683.9|18653.9|18681.5|18651.5|0
1716770100000|2024-05-27 00:35:00|18683.7|18653.7|18683.2|18653.2|18683.9|18653.9|18682.7|18652.7|0
1716770400000|2024-05-27 00:40:00|18683.7|18653.7|18683.7|18653.7|18683.9|18653.9|18682.7|18652.7|0
1716770700000|2024-05-27 00:45:00|18683.2|18653.2|18683.7|18653.7|18683.7|18653.7|18682.7|18652.7|0
1716771000000|2024-05-27 00:50:00|18683.2|18653.2|18683.2|18653.2|18683.7|18653.7|18682.2|18652.2|0
1716771300000|2024-05-27 00:55:00|18683.5|18653.5|18684.3|18654.3|18684.8|18654.8|18683.2|18653.2|0
1716771600000|2024-05-27 01:00:00|18684.8|18654.8|18694.5|18664.5|18694.5|18664.5|18684.3|18654.3|0
1716771900000|2024-05-27 01:05:00|18695|18665|18670.8|18640.8|18696.3|18666.3|18669|18639|0
1716772200000|2024-05-27 01:10:00|18670.5|18640.5|18669.5|18639.5|18670.8|18640.8|18669|18639|0
1716772500000|2024-05-27 01:15:00|18670.8|18640.8|18615.9|18610.9|18670.8|18647.4|18586.4|18581.4|3414
1716772800000|2024-05-27 01:20:00|18614.4|18609.4|18632.4|18627.4|18638.4|18633.4|18596.9|18591.9|1711
1716773100000|2024-05-27 01:25:00|18633.9|18628.9|18646.9|18641.9|18646.9|18641.9|18622.4|18617.4|1118
1716773400000|2024-05-27 01:30:00|18645.9|18640.9|18697.9|18692.9|18734.4|18729.4|18641.9|18636.9|6526
1716773700000|2024-05-27 01:35:00|18699.4|18694.4|18711.4|18706.4|18726.4|18721.4|18671.4|18666.4|3815
1716774000000|2024-05-27 01:40:00|18711.9|18706.9|18683.7|18678.7|18728.9|18723.9|18672.7|18667.7|3082
1716774300000|2024-05-27 01:45:00|18683.2|18678.2|18665.2|18660.2|18705.7|18700.7|18659.7|18654.7|2801
1716774600000|2024-05-27 01:50:00|18666.2|18661.2|18668.7|18663.7|18677.7|18672.7|18641.7|18636.7|2502
1716774900000|2024-05-27 01:55:00|18666.7|18661.7|18700.2|18695.2|18712.7|18707.7|18665.2|18660.2|3905
1716775200000|2024-05-27 02:00:00|18703.2|18698.2|18656.7|18651.7|18704.7|18699.7|18649.2|18644.2|2131
1716775500000|2024-05-27 02:05:00|18655.2|18650.2|18644.7|18639.7|18681.7|18676.7|18640.7|18635.7|2248
1716775800000|2024-05-27 02:10:00|18643.7|18638.7|18594.7|18589.7|18643.7|18638.7|18593.7|18588.7|2199
1716776100000|2024-05-27 02:15:00|18595.2|18590.2|18603.7|18598.7|18605.2|18600.2|18569.2|18564.2|2285
1716776400000|2024-05-27 02:20:00|18604.2|18599.2|18582.2|18577.2|18613.2|18608.2|18566.2|18561.2|1880
1716776700000|2024-05-27 02:25:00|18580.7|18575.7|18537.7|18532.7|18594.7|18589.7|18537.7|18532.7|2326
1716777000000|2024-05-27 02:30:00|18538.2|18533.2|18556.7|18551.7|18559.2|18554.2|18515.7|18510.7|2240
1716777300000|2024-05-27 02:35:00|18556.2|18551.2|18588.2|18583.2|18594.7|18589.7|18549.2|18544.2|2221
1716777600000|2024-05-27 02:40:00|18588.7|18583.7|18575.7|18570.7|18597.7|18592.7|18569.7|18564.7|1250
1716777900000|2024-05-27 02:45:00|18574.7|18569.7|18622.2|18617.2|18632.7|18627.7|18574.7|18569.7|1906
1716778200000|2024-05-27 02:50:00|18622.7|18617.7|18633.2|18628.2|18641.2|18636.2|18613.2|18608.2|1190
1716778500000|2024-05-27 02:55:00|18632.7|18627.7|18646.7|18641.7|18658.2|18653.2|18631.7|18626.7|1199
1716778800000|2024-05-27 03:00:00|18645.7|18640.7|18661.7|18656.7|18666.7|18661.7|18641.2|18636.2|2443
1716779100000|2024-05-27 03:05:00|18661.2|18656.2|18698.2|18693.2|18708.2|18703.2|18660.2|18655.2|3590
1716779400000|2024-05-27 03:10:00|18696.7|18691.7|18709.7|18704.7|18727.2|18722.2|18687.7|18682.7|1458
1716779700000|2024-05-27 03:15:00|18709.2|18704.2|18700.7|18695.7|18712.7|18707.7|18684.2|18679.2|1276
1716780000000|2024-05-27 03:20:00|18701.2|18696.2|18714.7|18709.7|18717.7|18712.7|18678.7|18673.7|1048
1716780300000|2024-05-27 03:25:00|18714.2|18709.2|18707.7|18702.7|18730.7|18725.7|18705.7|18700.7|1065
1716780600000|2024-05-27 03:30:00|18707.2|18702.2|18673.7|18668.7|18708.7|18703.7|18673.7|18668.7|1094
1716780900000|2024-05-27 03:35:00|18674.2|18669.2|18658.7|18653.7|18681.7|18676.7|18657.7|18652.7|5862
1716781200000|2024-05-27 03:40:00|18659.2|18654.2|18663.7|18658.7|18671.7|18666.7|18652.7|18647.7|685
1716781500000|2024-05-27 03:45:00|18663.2|18658.2|18663.2|18658.2|18669.2|18664.2|18657.7|18652.7|2363
1716781800000|2024-05-27 03:50:00|18665.2|18660.2|18670.7|18665.7|18676.7|18671.7|18660.2|18655.2|633
1716782100000|2024-05-27 03:55:00|18671.2|18666.2|18674.2|18669.2|18676.2|18671.2|18666.2|18661.2|545
1716782400000|2024-05-27 04:00:00|18686.2|18656.2|18685.2|18655.2|18686.4|18656.4|18684.7|18654.7|0
1716782700000|2024-05-27 04:05:00|18684.7|18654.7|18684.8|18654.8|18684.8|18654.8|18684.7|18654.7|0
1716783000000|2024-05-27 04:10:00|18685.3|18655.3|18687.2|18657.2|18687.3|18657.3|18685.3|18655.3|0
1716783300000|2024-05-27 04:15:00|18686.7|18656.7|18688|18658|18688|18658|18686.2|18656.2|0
1716783600000|2024-05-27 04:20:00|18688.2|18658.2|18688.2|18658.2|18688.7|18658.7|18687.7|18657.7|0
1716783900000|2024-05-27 04:25:00|18687.7|18657.7|18688.7|18658.7|18688.7|18658.7|18687.7|18657.7|0
1716784200000|2024-05-27 04:30:00|18688.9|18658.9|18688.7|18658.7|18689.2|18659.2|18688.7|18658.7|0
1716784500000|2024-05-27 04:35:00|18688.2|18658.2|18688.7|18658.7|18688.7|18658.7|18688.2|18658.2|0
1716784800000|2024-05-27 04:40:00|18688.2|18658.2|18688.7|18658.7|18688.7|18658.7|18688.2|18658.2|0
1716785100000|2024-05-27 04:45:00|18688.9|18658.9|18688.2|18658.2|18689.5|18659.5|18688.2|18658.2|0
1716785400000|2024-05-27 04:50:00|18688.7|18658.7|18689.5|18659.5|18689.5|18659.5|18688.2|18658.2|0
1716785700000|2024-05-27 04:55:00|18690|18660|18690.7|18660.7|18690.7|18660.7|18690|18660|0
1716786000000|2024-05-27 05:00:00|18672.2|18667.2|18700.7|18695.7|18702.2|18697.2|18672.2|18667.2|1398
1716786300000|2024-05-27 05:05:00|18701.2|18696.2|18724.2|18719.2|18728.2|18723.2|18690.7|18685.7|1030
1716786600000|2024-05-27 05:10:00|18723.2|18718.2|18765.7|18760.7|18770.7|18765.7|18706.7|18701.7|2166
1716786900000|2024-05-27 05:15:00|18766.2|18761.2|18773.2|18768.2|18782.2|18777.2|18755.2|18750.2|2104
1716787200000|2024-05-27 05:20:00|18774.2|18769.2|18736.7|18731.7|18774.2|18769.2|18736.2|18731.2|1490
1716787500000|2024-05-27 05:25:00|18737.2|18732.2|18746.2|18741.2|18746.2|18741.2|18720.7|18715.7|2138
1716787800000|2024-05-27 05:30:00|18745.7|18740.7|18740.7|18735.7|18752.7|18747.7|18721.2|18716.2|2137
1716788100000|2024-05-27 05:35:00|18740.2|18735.2|18738.7|18733.7|18750.7|18745.7|18730.2|18725.2|828
1716788400000|2024-05-27 05:40:00|18739.2|18734.2|18737.7|18732.7|18756.7|18751.7|18735.7|18730.7|802
1716788700000|2024-05-27 05:45:00|18738.2|18733.2|18742.7|18737.7|18757.7|18752.7|18736.7|18731.7|522
1716789000000|2024-05-27 05:50:00|18743.2|18738.2|18737.7|18732.7|18751.2|18746.2|18712.2|18707.2|993
1716789300000|2024-05-27 05:55:00|18737.2|18732.2|18737.7|18732.7|18747.2|18742.2|18729.2|18724.2|584
1716789600000|2024-05-27 06:00:00|18737.2|18732.2|18778.7|18773.7|18780.7|18775.7|18736.2|18731.2|1260
1716789900000|2024-05-27 06:05:00|18779.2|18774.2|18793.2|18788.2|18803.2|18798.2|18764.2|18759.2|1479
1716790200000|2024-05-27 06:10:00|18793.7|18788.7|18808.7|18803.7|18830.7|18825.7|18790.7|18785.7|2113
1716790500000|2024-05-27 06:15:00|18808.2|18803.2|18826.2|18821.2|18832.7|18827.7|18802.7|18797.7|1461
1716790800000|2024-05-27 06:20:00|18826.7|18821.7|18826.7|18821.7|18837.2|18832.2|18813.7|18808.7|990
1716791100000|2024-05-27 06:25:00|18825.7|18820.7|18840.7|18835.7|18848.2|18843.2|18818.7|18813.7|1118
1716791400000|2024-05-27 06:30:00|18840.2|18835.2|18857.7|18852.7|18863.2|18858.2|18831.2|18826.2|2177
1716791700000|2024-05-27 06:35:00|18857.2|18852.2|18844.2|18839.2|18865.2|18860.2|18840.2|18835.2|1113
1716792000000|2024-05-27 06:40:00|18844.7|18839.7|18852.2|18847.2|18853.2|18848.2|18831.7|18826.7|1371
1716792300000|2024-05-27 06:45:00|18852.7|18847.7|18849.7|18844.7|18870.7|18865.7|18846.7|18841.7|1334
1716792600000|2024-05-27 06:50:00|18850.7|18845.7|18853.7|18848.7|18861.2|18856.2|18844.7|18839.7|692
1716792900000|2024-05-27 06:55:00|18853.2|18848.2|18830.7|18825.7|18853.2|18848.2|18829.2|18824.2|1138
1716793200000|2024-05-27 07:00:00|18829.7|18824.7|18827.2|18822.2|18835.7|18830.7|18813.2|18808.2|1438
1716793500000|2024-05-27 07:05:00|18826.7|18821.7|18843.7|18838.7|18854.2|18849.2|18824.7|18819.7|611
1716793800000|2024-05-27 07:10:00|18844.2|18839.2|18841.2|18836.2|18853.7|18848.7|18837.2|18832.2|559
1716794100000|2024-05-27 07:15:00|18842.2|18837.2|18856.2|18851.2|18862.7|18857.7|18840.7|18835.7|651
1716794400000|2024-05-27 07:20:00|18855.7|18850.7|18853.7|18848.7|18860.2|18855.2|18847.2|18842.2|643
1716794700000|2024-05-27 07:25:00|18854.2|18849.2|18857.7|18852.7|18863.2|18858.2|18847.2|18842.2|874
1716795000000|2024-05-27 07:30:00|18858.2|18853.2|18842.2|18837.2|18861.7|18856.7|18835.2|18830.2|727
1716795300000|2024-05-27 07:35:00|18842.7|18837.7|18844.2|18839.2|18850.7|18845.7|18838.7|18833.7|501
1716795600000|2024-05-27 07:40:00|18844.7|18839.7|18832.2|18827.2|18847.2|18842.2|18832.2|18827.2|811
1716795900000|2024-05-27 07:45:00|18831.2|18826.2|18834.2|18829.2|18837.2|18832.2|18827.2|18822.2|2132
1716796200000|2024-05-27 07:50:00|18834.7|18829.7|18838.7|18833.7|18844.2|18839.2|18831.2|18826.2|1253
1716796500000|2024-05-27 07:55:00|18836.7|18831.7|18829.2|18824.2|18841.7|18836.7|18815.7|18810.7|2465
1716796800000|2024-05-27 08:00:00|18816.8|18811.8|18801.3|18796.3|18816.8|18811.8|18796.8|18791.8|1303
1716797100000|2024-05-27 08:05:00|18801.8|18796.8|18808.3|18803.3|18813.8|18808.8|18797.3|18792.3|1335
1716797400000|2024-05-27 08:10:00|18807.8|18802.8|18801.8|18796.8|18811.3|18806.3|18794.8|18789.8|12373
1716797700000|2024-05-27 08:15:00|18801.3|18796.3|18813.3|18808.3|18817.3|18812.3|18792.8|18787.8|15585
1716798000000|2024-05-27 08:20:00|18812.8|18807.8|18794.8|18789.8|18814.3|18809.3|18793.3|18788.3|4229
1716798300000|2024-05-27 08:25:00|18795.3|18790.3|18817.3|18812.3|18821.8|18816.8|18795.3|18790.3|2000
1716798600000|2024-05-27 08:30:00|18829.8|18799.8|18830.7|18800.7|18832.1|18802.1|18829.8|18799.8|1509
1716798900000|2024-05-27 08:35:00|18830.2|18800.2|18830.3|18800.3|18831.5|18801.5|18828.9|18798.9|0
1716799200000|2024-05-27 08:40:00|18830.5|18800.5|18831.3|18801.3|18832.4|18802.4|18829.5|18799.5|0
1716799500000|2024-05-27 08:45:00|18831|18801|18831.1|18801.1|18831.6|18801.6|18828.7|18798.7|0
1716799800000|2024-05-27 08:50:00|18831.4|18801.4|18828.3|18798.3|18832.1|18802.1|18828|18798|0
1716800100000|2024-05-27 08:55:00|18828.5|18798.5|18829.7|18799.7|18830.5|18800.5|18828|18798|0
1716800400000|2024-05-27 09:00:00|18829.9|18799.9|18831.3|18801.3|18832.1|18802.1|18829.2|18799.2|0
1716800700000|2024-05-27 09:05:00|18831.6|18801.6|18833.4|18803.4|18833.4|18803.4|18831.1|18801.1|0
1716801000000|2024-05-27 09:10:00|18833.2|18803.2|18832.4|18802.4|18834|18804|18831.9|18801.9|0
1716801300000|2024-05-27 09:15:00|18832.7|18802.7|18831.3|18801.3|18832.9|18802.9|18829.5|18799.5|0
1716801600000|2024-05-27 09:20:00|18831|18801|18833.5|18803.5|18834.2|18804.2|18830.8|18800.8|0
1716801900000|2024-05-27 09:25:00|18832.9|18802.9|18834.3|18804.3|18835.1|18805.1|18832.9|18802.9|0
1716802200000|2024-05-27 09:30:00|18833.8|18803.8|18834.1|18804.1|18835.9|18805.9|18833.2|18803.2|0
1716802500000|2024-05-27 09:35:00|18834.3|18804.3|18839.3|18809.3|18840|18810|18834.1|18804.1|0
1716802800000|2024-05-27 09:40:00|18839.5|18809.5|18840.1|18810.1|18841.4|18811.4|18838.5|18808.5|0
1716803100000|2024-05-27 09:45:00|18839.5|18809.5|18840.6|18810.6|18841.1|18811.1|18837.7|18807.7|0
1716803400000|2024-05-27 09:50:00|18840.3|18810.3|18836.6|18806.6|18840.3|18810.3|18835.8|18805.8|0
1716803700000|2024-05-27 09:55:00|18836.8|18806.8|18833.2|18803.2|18840.5|18810.5|18832.7|18802.7|0
1716804000000|2024-05-27 10:00:00|18833|18803|18836.1|18806.1|18836.9|18806.9|18832.2|18802.2|0
1716804300000|2024-05-27 10:05:00|18835.8|18805.8|18837.3|18807.3|18837.4|18807.4|18834.8|18804.8|0
1716804600000|2024-05-27 10:10:00|18837|18807|18836.2|18806.2|18837.3|18807.3|18836|18806|0
1716804900000|2024-05-27 10:15:00|18836.8|18806.8|18835.8|18805.8|18837|18807|18834.5|18804.5|0
1716805200000|2024-05-27 10:20:00|18836|18806|18836.1|18806.1|18836.6|18806.6|18834.3|18804.3|0
1716805500000|2024-05-27 10:25:00|18835.8|18805.8|18836.6|18806.6|18837.9|18807.9|18834.8|18804.8|0
1716805800000|2024-05-27 10:30:00|18836.3|18806.3|18839.2|18809.2|18839.7|18809.7|18836.3|18806.3|0
1716806100000|2024-05-27 10:35:00|18838.7|18808.7|18839.2|18809.2|18839.5|18809.5|18837.9|18807.9|0
1716806400000|2024-05-27 10:40:00|18839.5|18809.5|18839.7|18809.7|18840|18810|18837.9|18807.9|0
1716806700000|2024-05-27 10:45:00|18839.5|18809.5|18839.8|18809.8|18840.3|18810.3|18839.2|18809.2|0
1716807000000|2024-05-27 10:50:00|18840.3|18810.3|18839.8|18809.8|18840.3|18810.3|18839.5|18809.5|0
1716807300000|2024-05-27 10:55:00|18839.5|18809.5|18838.2|18808.2|18840|18810|18837.7|18807.7|0
1716807600000|2024-05-27 11:00:00|18837.7|18807.7|18838.7|18808.7|18839|18809|18837.4|18807.4|0
1716807900000|2024-05-27 11:05:00|18838.5|18808.5|18838.1|18808.1|18839|18809|18837.4|18807.4|0
1716808200000|2024-05-27 11:10:00|18838.3|18808.3|18840.2|18810.2|18840.4|18810.4|18838.1|18808.1|0
1716808500000|2024-05-27 11:15:00|18840.4|18810.4|18837.7|18807.7|18840.4|18810.4|18837.6|18807.6|0
1716808800000|2024-05-27 11:20:00|18837.9|18807.9|18837.1|18807.1|18838.2|18808.2|18836.4|18806.4|0
1716809100000|2024-05-27 11:25:00|18837.4|18807.4|18838.7|18808.7|18838.7|18808.7|18836.9|18806.9|0
1716809400000|2024-05-27 11:30:00|18838.4|18808.4|18836.9|18806.9|18838.7|18808.7|18836.6|18806.6|0
1716809700000|2024-05-27 11:35:00|18837.1|18807.1|18837.6|18807.6|18837.6|18807.6|18836.6|18806.6|0
1716810000000|2024-05-27 11:40:00|18837.4|18807.4|18838.5|18808.5|18838.8|18808.8|18836.9|18806.9|0
1716810300000|2024-05-27 11:45:00|18838.2|18808.2|18840.1|18810.1|18840.1|18810.1|18838.2|18808.2|0
1716810600000|2024-05-27 11:50:00|18840.6|18810.6|18841.1|18811.1|18841.3|18811.3|18840.3|18810.3|0
1716810900000|2024-05-27 11:55:00|18841.6|18811.6|18841.8|18811.8|18842.4|18812.4|18841.3|18811.3|0
1716811200000|2024-05-27 12:00:00|18841.3|18811.3|18833.5|18803.5|18846.3|18816.3|18833|18803|0
1716811500000|2024-05-27 12:05:00|18833.3|18803.3|18837.1|18807.1|18837.1|18807.1|18831.7|18801.7|0
1716811800000|2024-05-27 12:10:00|18836.6|18806.6|18835.3|18805.3|18836.6|18806.6|18834.2|18804.2|0
1716812100000|2024-05-27 12:15:00|18835|18805|18833.5|18803.5|18835.5|18805.5|18832.9|18802.9|0
1716812400000|2024-05-27 12:20:00|18834|18804|18835.4|18805.4|18835.4|18805.4|18833.5|18803.5|0
1716812700000|2024-05-27 12:25:00|18834.9|18804.9|18835.6|18805.6|18835.6|18805.6|18834.3|18804.3|0
1716813000000|2024-05-27 12:30:00|18835.4|18805.4|18840.8|18810.8|18842.7|18812.7|18834.3|18804.3|0
1716813300000|2024-05-27 12:35:00|18840.3|18810.3|18836.7|18806.7|18840.6|18810.6|18836.2|18806.2|0
1716813600000|2024-05-27 12:40:00|18837|18807|18836.2|18806.2|18837.5|18807.5|18835.7|18805.7|0
1716813900000|2024-05-27 12:45:00|18836.5|18806.5|18834.1|18804.1|18837|18807|18833.3|18803.3|0
1716814200000|2024-05-27 12:50:00|18834.4|18804.4|18835.9|18805.9|18836.5|18806.5|18833.6|18803.6|0
1716814500000|2024-05-27 12:55:00|18835.4|18805.4|18833.3|18803.3|18837|18807|18833.3|18803.3|0
1716814800000|2024-05-27 13:00:00|18833.6|18803.6|18836.4|18806.4|18837.7|18807.7|18833.1|18803.1|0
1716815100000|2024-05-27 13:05:00|18836.1|18806.1|18837.7|18807.7|18837.7|18807.7|18835.6|18805.6|0
1716815400000|2024-05-27 13:10:00|18838.2|18808.2|18838.7|18808.7|18840|18810|18838.2|18808.2|0
1716815700000|2024-05-27 13:15:00|18839.2|18809.2|18839|18809|18840.8|18810.8|18838.4|18808.4|0
1716816000000|2024-05-27 13:20:00|18838.7|18808.7|18841.2|18811.2|18841.7|18811.7|18837.9|18807.9|0
1716816300000|2024-05-27 13:25:00|18841.7|18811.7|18843.9|18813.9|18844.4|18814.4|18840.4|18810.4|0
1716816600000|2024-05-27 13:30:00|18843.4|18813.4|18851|18821|18852.1|18822.1|18842.6|18812.6|0
1716816900000|2024-05-27 13:35:00|18851.3|18821.3|18853.7|18823.7|18855|18825|18851|18821|0
1716817200000|2024-05-27 13:40:00|18853.4|18823.4|18856|18826|18856.6|18826.6|18852.9|18822.9|0
1716817500000|2024-05-27 13:45:00|18855.8|18825.8|18851.3|18821.3|18856.6|18826.6|18850.8|18820.8|0
1716817800000|2024-05-27 13:50:00|18850.8|18820.8|18845.1|18815.1|18852.4|18822.4|18841.9|18811.9|0
1716818100000|2024-05-27 13:55:00|18844.8|18814.8|18843.7|18813.7|18845|18815|18842.2|18812.2|0
1716818400000|2024-05-27 14:00:00|18844.2|18814.2|18844.5|18814.5|18845.2|18815.2|18842.7|18812.7|0
1716818700000|2024-05-27 14:05:00|18844|18814|18843|18813|18844.3|18814.3|18841.1|18811.1|0
1716819000000|2024-05-27 14:10:00|18843.5|18813.5|18843.5|18813.5|18844.5|18814.5|18842.4|18812.4|0
1716819300000|2024-05-27 14:15:00|18842.9|18812.9|18843.2|18813.2|18844|18814|18841.9|18811.9|0
1716819600000|2024-05-27 14:20:00|18842.7|18812.7|18840.4|18810.4|18842.7|18812.7|18839.3|18809.3|0
1716819900000|2024-05-27 14:25:00|18840.6|18810.6|18841.6|18811.6|18841.9|18811.9|18839.8|18809.8|0
1716820200000|2024-05-27 14:30:00|18841.1|18811.1|18843.2|18813.2|18844|18814|18841.1|18811.1|0
1716820500000|2024-05-27 14:35:00|18843.7|18813.7|18845|18815|18845.3|18815.3|18843.4|18813.4|0
1716820800000|2024-05-27 14:40:00|18845.5|18815.5|18848.4|18818.4|18848.9|18818.9|18845.5|18815.5|0
1716821100000|2024-05-27 14:45:00|18848.9|18818.9|18849.4|18819.4|18849.4|18819.4|18847.9|18817.9|0
1716821400000|2024-05-27 14:50:00|18849.2|18819.2|18853.1|18823.1|18853.6|18823.6|18848.9|18818.9|0
1716821700000|2024-05-27 14:55:00|18853.6|18823.6|18856.7|18826.7|18858.9|18828.9|18853.1|18823.1|0
1716822000000|2024-05-27 15:00:00|18857.2|18827.2|18856.4|18826.4|18859|18829|18855.6|18825.6|0
1716822300000|2024-05-27 15:05:00|18856.9|18826.9|18858.9|18828.9|18859.7|18829.7|18855.9|18825.9|0
1716822600000|2024-05-27 15:10:00|18858.4|18828.4|18860.3|18830.3|18861.6|18831.6|18857.1|18827.1|0
1716822900000|2024-05-27 15:15:00|18860|18830|18859.6|18829.6|18860.3|18830.3|18859.6|18829.6|0
1716823200000|2024-05-27 15:20:00|18859.8|18829.8|18893.7|18863.7|18893.8|18863.8|18859.6|18829.6|0
1716823500000|2024-05-27 15:25:00|18893.2|18863.2|18889.8|18859.8|18893.9|18863.9|18889.5|18859.5|0
1716823800000|2024-05-27 15:30:00|18890|18860|18893.9|18863.9|18893.9|18863.9|18889.3|18859.3|0
1716824100000|2024-05-27 15:35:00|18894.5|18864.5|18893.3|18863.3|18894.5|18864.5|18891.2|18861.2|0
1716824400000|2024-05-27 15:40:00|18892.7|18862.7|18891.8|18861.8|18893.5|18863.5|18891.6|18861.6|0
1716824700000|2024-05-27 15:45:00|18892.1|18862.1|18893.8|18863.8|18894|18864|18888.7|18858.7|0
1716825000000|2024-05-27 15:50:00|18893.5|18863.5|18894.7|18864.7|18895|18865|18893.2|18863.2|0
1716825300000|2024-05-27 15:55:00|18894.9|18864.9|18891.8|18861.8|18896|18866|18891.3|18861.3|0
1716825600000|2024-05-27 16:00:00|18891.3|18861.3|18891.4|18861.4|18892.7|18862.7|18890.8|18860.8|0
1716825900000|2024-05-27 16:05:00|18891.2|18861.2|18890.2|18860.2|18891.4|18861.4|18889.1|18859.1|0
1716826200000|2024-05-27 16:10:00|18889.9|18859.9|18893.9|18863.9|18893.9|18863.9|18888.4|18858.4|0
1716826500000|2024-05-27 16:15:00|18894.1|18864.1|18913.1|18883.1|18913.4|18883.4|18894.1|18864.1|0
1716826800000|2024-05-27 16:20:00|18912.9|18882.9|18929.6|18899.6|18945.3|18915.3|18912.1|18882.1|0
1716827100000|2024-05-27 16:25:00|18929.9|18899.9|18949|18919|18949|18919|18929.6|18899.6|0
1716827400000|2024-05-27 16:30:00|18949.3|18919.3|18926.4|18896.4|18949.5|18919.5|18925.4|18895.4|0
1716827700000|2024-05-27 16:35:00|18925.9|18895.9|18927.7|18897.7|18928.2|18898.2|18924.8|18894.8|0
1716828000000|2024-05-27 16:40:00|18928|18898|18928.5|18898.5|18929|18899|18927.2|18897.2|0
1716828300000|2024-05-27 16:45:00|18929|18899|18932.9|18902.9|18934|18904|18929|18899|0
1716828600000|2024-05-27 16:50:00|18933.2|18903.2|18930.3|18900.3|18933.2|18903.2|18930.3|18900.3|0
1716828900000|2024-05-27 16:55:00|18930.6|18900.6|18932.1|18902.1|18932.7|18902.7|18930.6|18900.6|0
1716829200000|2024-05-27 17:00:00|18929.7|18899.7|18929.6|18899.6|18931.9|18901.9|18929.6|18899.6|0
1716829500000|2024-05-27 17:05:00|18929.7|18899.7|18931.9|18901.9|18931.9|18901.9|18929.7|18899.7|0
1716829800000|2024-05-27 17:10:00|18931.7|18901.7|18931.9|18901.9|18931.9|18901.9|18929.7|18899.7|0
1716830400000|2024-05-27 17:20:00|18931.6|18901.6|18929.6|18899.6|18931.6|18901.6|18929.6|18899.6|0
1716830700000|2024-05-27 17:25:00|18929.7|18899.7|18931.8|18901.8|18931.8|18901.8|18929.7|18899.7|0
1716831300000|2024-05-27 17:35:00|18931.6|18901.6|18929.6|18899.6|18931.6|18901.6|18929.6|18899.6|0
1716831600000|2024-05-27 17:40:00|18929.7|18899.7|18930.7|18900.7|18931.8|18901.8|18929.6|18899.6|0
1716831900000|2024-05-27 17:45:00|18930.6|18900.6|18929.6|18899.6|18931.8|18901.8|18929.6|18899.6|0
1716832200000|2024-05-27 17:50:00|18935.4|18905.4|18935.6|18905.6|18935.6|18905.6|18935.4|18905.4|0
1716833100000|2024-05-27 18:05:00|18935.8|18905.8|18937.8|18907.8|18937.8|18907.8|18935.8|18905.8|0
1716833400000|2024-05-27 18:10:00|18937.6|18907.6|18936.2|18906.2|18937.6|18907.6|18935.6|18905.6|0
1716833700000|2024-05-27 18:15:00|18935.9|18905.9|18934.7|18904.7|18937.1|18907.1|18934.7|18904.7|0
1716834000000|2024-05-27 18:20:00|18930.9|18900.9|18930.9|18900.9|18930.9|18900.9|18930.9|18900.9|0
1716834300000|2024-05-27 18:25:00|18930.8|18900.8|18930.8|18900.8|18930.9|18900.9|18929.8|18899.8|0
1716834900000|2024-05-27 18:35:00|18931|18901|18929.8|18899.8|18931|18901|18928.6|18898.6|0
1716835200000|2024-05-27 18:40:00|18929.7|18899.7|18929.9|18899.9|18929.9|18899.9|18928.7|18898.7|0
1716835500000|2024-05-27 18:45:00|18930.1|18900.1|18929.8|18899.8|18930.1|18900.1|18928.7|18898.7|0
1716835800000|2024-05-27 18:50:00|18929.7|18899.7|18928.7|18898.7|18929.8|18899.8|18928.7|18898.7|0
1716836100000|2024-05-27 18:55:00|18928.2|18898.2|18928.2|18898.2|18928.2|18898.2|18928.2|18898.2|0
1716836400000|2024-05-27 19:00:00|18925.8|18895.8|18925.8|18895.8|18928|18898|18925.8|18895.8|0
1716836700000|2024-05-27 19:05:00|18925.9|18895.9|18925.8|18895.8|18926.9|18896.9|18925.8|18895.8|0
1716837000000|2024-05-27 19:10:00|18923.3|18893.3|18923.3|18893.3|18923.3|18893.3|18923.3|18893.3|0
1716837300000|2024-05-27 19:15:00|18922.8|18892.8|18922.8|18892.8|18922.8|18892.8|18922.8|18892.8|0
1716837600000|2024-05-27 19:20:00|18922.9|18892.9|18923.9|18893.9|18923.9|18893.9|18922.8|18892.8|0
1716837900000|2024-05-27 19:25:00|18923.8|18893.8|18925|18895|18925|18895|18922.8|18892.8|0
1716838200000|2024-05-27 19:30:00|18924.8|18894.8|18925|18895|18925|18895|18922.8|18892.8|0
1716838500000|2024-05-27 19:35:00|18924.9|18894.9|18923.2|18893.2|18925.5|18895.5|18922.8|18892.8|0
1716838800000|2024-05-27 19:40:00|18923.5|18893.5|18924.4|18894.4|18925.5|18895.5|18923.2|18893.2|0
1716839100000|2024-05-27 19:45:00|18924.3|18894.3|18923.2|18893.2|18924.3|18894.3|18923.2|18893.2|0
1716839700000|2024-05-27 19:55:00|18923.5|18893.5|18923.2|18893.2|18925.5|18895.5|18923.2|18893.2|0
1716840000000|2024-05-27 20:00:00|18923|18893|18920.5|18890.5|18923|18893|18920.5|18890.5|0
1716841800000|2024-05-27 20:30:00|18920|18890|18913.7|18883.7|18920|18890|18913.7|18883.7|0
1716842100000|2024-05-27 20:35:00|18912.8|18882.8|18912.8|18882.8|18912.8|18882.8|18912.8|18882.8|0
1716842400000|2024-05-27 20:40:00|18912.9|18882.9|18912.9|18882.9|18912.9|18882.9|18912.9|18882.9|0
1716842700000|2024-05-27 20:45:00|18917.9|18887.9|18917.9|18887.9|18917.9|18887.9|18917.9|18887.9|0
1716843000000|2024-05-27 20:50:00|18917.7|18887.7|18918.3|18888.3|18918.3|18888.3|18917.7|18887.7|0
1716843300000|2024-05-27 20:55:00|18918.8|18888.8|18919.4|18889.4|18919.4|18889.4|18918.8|18888.8|0
1716844200000|2024-05-27 21:10:00|18924.4|18894.4|18924.4|18894.4|18924.4|18894.4|18924.4|18894.4|0
1716845100000|2024-05-27 21:25:00|18924.1|18894.1|18924.1|18894.1|18924.1|18894.1|18924.1|18894.1|0
1716845400000|2024-05-27 21:30:00|18923.9|18893.9|18923.9|18893.9|18923.9|18893.9|18923.9|18893.9|0
1716846000000|2024-05-27 21:40:00|18924.1|18894.1|18924.1|18894.1|18924.1|18894.1|18924.1|18894.1|0
1716846300000|2024-05-27 21:45:00|18923.1|18893.1|18923.1|18893.1|18923.1|18893.1|18923.1|18893.1|0
1716846900000|2024-05-27 21:55:00|18924.1|18894.1|18924.7|18894.7|18924.7|18894.7|18924.1|18894.1|0
1716847200000|2024-05-27 22:00:00|18927.2|18897.2|18921.1|18891.1|18929.2|18899.2|18919.6|18889.6|0
1716847500000|2024-05-27 22:05:00|18921.4|18891.4|18920.9|18890.9|18921.4|18891.4|18920|18890|0
1716847800000|2024-05-27 22:10:00|18920.3|18890.3|18919.2|18889.2|18920.3|18890.3|18918.5|18888.5|0
1716848100000|2024-05-27 22:15:00|18918.6|18888.6|18917.7|18887.7|18919.2|18889.2|18917.1|18887.1|0
1716848400000|2024-05-27 22:20:00|18916.7|18886.7|18913.2|18883.2|18916.8|18886.8|18913.2|18883.2|0
1716848700000|2024-05-27 22:25:00|18913.8|18883.8|18911.7|18881.7|18913.8|18883.8|18910.8|18880.8|0
1716849000000|2024-05-27 22:30:00|18911.2|18881.2|18910.3|18880.3|18912.5|18882.5|18909.9|18879.9|0
1716849300000|2024-05-27 22:35:00|18909.7|18879.7|18905.4|18875.4|18910.8|18880.8|18903.6|18873.6|0
1716849600000|2024-05-27 22:40:00|18904.9|18874.9|18907.7|18877.7|18907.7|18877.7|18904.8|18874.8|0
1716849900000|2024-05-27 22:45:00|18908|18878|18909.8|18879.8|18910.4|18880.4|18907.1|18877.1|0
1716850200000|2024-05-27 22:50:00|18909.3|18879.3|18912.6|18882.6|18913.1|18883.1|18909.2|18879.2|0
1716850500000|2024-05-27 22:55:00|18912.3|18882.3|18913.1|18883.1|18913.7|18883.7|18912|18882|0
1716850800000|2024-05-27 23:00:00|18912.6|18882.6|18910.8|18880.8|18913.1|18883.1|18910.8|18880.8|0
1716851100000|2024-05-27 23:05:00|18911.3|18881.3|18913.1|18883.1|18913.1|18883.1|18909.9|18879.9|0
1716851400000|2024-05-27 23:10:00|18912.6|18882.6|18912|18882|18912.6|18882.6|18910.8|18880.8|0
1716851700000|2024-05-27 23:15:00|18911.5|18881.5|18912.6|18882.6|18912.6|18882.6|18911.4|18881.4|0
1716852000000|2024-05-27 23:20:00|18912|18882|18911.4|18881.4|18912.5|18882.5|18911.4|18881.4|0
1716852300000|2024-05-27 23:25:00|18910.9|18880.9|18910.2|18880.2|18910.9|18880.9|18908.4|18878.4|0
1716852600000|2024-05-27 23:30:00|18909.6|18879.6|18909.6|18879.6|18910.2|18880.2|18908.4|18878.4|0
1716852900000|2024-05-27 23:35:00|18909.8|18879.8|18909|18879|18910.2|18880.2|18909|18879|0
1716853200000|2024-05-27 23:40:00|18908.5|18878.5|18908.7|18878.7|18909.6|18879.6|18908.4|18878.4|0
1716853500000|2024-05-27 23:45:00|18908.2|18878.2|18902.8|18872.8|18908.4|18878.4|18902.8|18872.8|0
1716853800000|2024-05-27 23:50:00|18903.4|18873.4|18899.2|18869.2|18903.4|18873.4|18899.2|18869.2|0
1716854100000|2024-05-27 23:55:00|18898.7|18868.7|18897.5|18867.5|18900.1|18870.1|18896.9|18866.9|0
1716854400000|2024-05-28 00:00:00|18897.2|18867.2|18896.5|18866.5|18897.2|18867.2|18891.7|18861.7|0
1716854700000|2024-05-28 00:05:00|18897.1|18867.1|18892.5|18862.5|18898.3|18868.3|18892.5|18862.5|0
1716855000000|2024-05-28 00:10:00|18892.7|18862.7|18890.9|18860.9|18892.8|18862.8|18888.1|18858.1|0
1716855300000|2024-05-28 00:15:00|18891.2|18861.2|18892.8|18862.8|18894.9|18864.9|18889.9|18859.9|0
1716855600000|2024-05-28 00:20:00|18893.3|18863.3|18891|18861|18894.1|18864.1|18889.9|18859.9|0
1716855900000|2024-05-28 00:25:00|18890.5|18860.5|18889.6|18859.6|18890.5|18860.5|18889.4|18859.4|0
1716856200000|2024-05-28 00:30:00|18889.1|18859.1|18888.1|18858.1|18890.1|18860.1|18887.8|18857.8|0
1716856500000|2024-05-28 00:35:00|18887.8|18857.8|18890.1|18860.1|18891.6|18861.6|18887.8|18857.8|0
1716856800000|2024-05-28 00:40:00|18890.7|18860.7|18889.8|18859.8|18891.5|18861.5|18889.8|18859.8|0
1716857100000|2024-05-28 00:45:00|18889.3|18859.3|18887.2|18857.2|18889.8|18859.8|18887.2|18857.2|0
1716857400000|2024-05-28 00:50:00|18886.7|18856.7|18889.3|18859.3|18889.3|18859.3|18886.7|18856.7|0
1716857700000|2024-05-28 00:55:00|18888.8|18858.8|18853.8|18823.8|18889.8|18859.8|18853.8|18823.8|0
1716858000000|2024-05-28 01:00:00|18853.5|18823.5|18856.7|18826.7|18857.2|18827.2|18853.3|18823.3|0
1716858300000|2024-05-28 01:05:00|18856.9|18826.9|18857.4|18827.4|18858|18828|18856.7|18826.7|0
1716858600000|2024-05-28 01:10:00|18856.9|18826.9|18856.1|18826.1|18856.9|18826.9|18855.1|18825.1|0
1716858900000|2024-05-28 01:15:00|18855.6|18825.6|18790.8|18785.8|18856.1|18826.1|18747.3|18742.3|3501
1716859200000|2024-05-28 01:20:00|18790.3|18785.3|18787.3|18782.3|18808.3|18803.3|18776.8|18771.8|1476
1716859500000|2024-05-28 01:25:00|18787.8|18782.8|18779.8|18774.8|18808.3|18803.3|18777.3|18772.3|3394
1716859800000|2024-05-28 01:30:00|18779.3|18774.3|18857.3|18852.3|18890.3|18885.3|18767.8|18762.8|6990
1716860100000|2024-05-28 01:35:00|18856.3|18851.3|18823.7|18818.7|18856.3|18851.3|18799.7|18794.7|5079
1716860400000|2024-05-28 01:40:00|18824.2|18819.2|18801.7|18796.7|18840.7|18835.7|18784.7|18779.7|3213
1716860700000|2024-05-28 01:45:00|18802.7|18797.7|18873.7|18868.7|18881.2|18876.2|18778.7|18773.7|4347
1716861000000|2024-05-28 01:50:00|18869.7|18864.7|18888.7|18883.7|18907.7|18902.7|18853.2|18848.2|4015
1716861300000|2024-05-28 01:55:00|18890.7|18885.7|18906.7|18901.7|18914.2|18909.2|18867.7|18862.7|3232
1716861600000|2024-05-28 02:00:00|18909.7|18904.7|18937.7|18932.7|18943.2|18938.2|18895.7|18890.7|2606
1716861900000|2024-05-28 02:05:00|18936.7|18931.7|18942.7|18937.7|18945.2|18940.2|18906.2|18901.2|2424
1716862200000|2024-05-28 02:10:00|18942.2|18937.2|18962.7|18957.7|18967.7|18962.7|18935.7|18930.7|2281
1716862500000|2024-05-28 02:15:00|18963.7|18958.7|18959.7|18954.7|18977.2|18972.2|18944.2|18939.2|2072
1716862800000|2024-05-28 02:20:00|18960.2|18955.2|18976.7|18971.7|18991.7|18986.7|18954.7|18949.7|2806
1716863100000|2024-05-28 02:25:00|18977.2|18972.2|18951.7|18946.7|18986.7|18981.7|18951.7|18946.7|1884
1716863400000|2024-05-28 02:30:00|18952.2|18947.2|18960.7|18955.7|18965.2|18960.2|18939.7|18934.7|1974
1716863700000|2024-05-28 02:35:00|18961.7|18956.7|18924.2|18919.2|18968.7|18963.7|18922.2|18917.2|2161
1716864000000|2024-05-28 02:40:00|18923.7|18918.7|18916.7|18911.7|18925.2|18920.2|18906.2|18901.2|3304
1716864300000|2024-05-28 02:45:00|18915.7|18910.7|18883.2|18878.2|18926.7|18921.7|18880.7|18875.7|2407
1716864600000|2024-05-28 02:50:00|18882.7|18877.7|18862.7|18857.7|18883.2|18878.2|18843.2|18838.2|3012
1716864900000|2024-05-28 02:55:00|18862.2|18857.2|18862.2|18857.2|18889.2|18884.2|18857.7|18852.7|1814
1716865200000|2024-05-28 03:00:00|18861.7|18856.7|18869.7|18864.7|18873.2|18868.2|18850.7|18845.7|1254
1716865500000|2024-05-28 03:05:00|18870.2|18865.2|18884.7|18879.7|18893.2|18888.2|18868.2|18863.2|1350
1716865800000|2024-05-28 03:10:00|18884.2|18879.2|18900.7|18895.7|18903.2|18898.2|18879.7|18874.7|1072
1716866100000|2024-05-28 03:15:00|18901.2|18896.2|18885.7|18880.7|18907.2|18902.2|18880.7|18875.7|1048
1716866400000|2024-05-28 03:20:00|18884.7|18879.7|18901.7|18896.7|18901.7|18896.7|18869.7|18864.7|1003
1716866700000|2024-05-28 03:25:00|18902.2|18897.2|18896.7|18891.7|18908.7|18903.7|18888.2|18883.2|1064
1716867000000|2024-05-28 03:30:00|18897.2|18892.2|18920.7|18915.7|18935.2|18930.2|18891.7|18886.7|1012
1716867300000|2024-05-28 03:35:00|18921.7|18916.7|18951.2|18946.2|18952.2|18947.2|18920.7|18915.7|979
1716867600000|2024-05-28 03:40:00|18950.7|18945.7|18937.7|18932.7|18952.2|18947.2|18927.7|18922.7|760
1716867900000|2024-05-28 03:45:00|18938.2|18933.2|18925.7|18920.7|18939.2|18934.2|18925.2|18920.2|528
1716868200000|2024-05-28 03:50:00|18925.2|18920.2|18933.7|18928.7|18933.7|18928.7|18924.2|18919.2|648
1716868500000|2024-05-28 03:55:00|18932.7|18927.7|18928.7|18923.7|18933.2|18928.2|18921.7|18916.7|815
1716868800000|2024-05-28 04:00:00|18938.7|18908.7|18938.5|18908.5|18939|18909|18938.5|18908.5|14
1716869100000|2024-05-28 04:05:00|18938.2|18908.2|18938.6|18908.6|18938.6|18908.6|18938.2|18908.2|0
1716869400000|2024-05-28 04:10:00|18939.1|18909.1|18939.6|18909.6|18940.1|18910.1|18938.9|18908.9|0
1716869700000|2024-05-28 04:15:00|18940.2|18910.2|18940.7|18910.7|18940.7|18910.7|18940.2|18910.2|0
1716870000000|2024-05-28 04:20:00|18940.2|18910.2|18941.5|18911.5|18941.5|18911.5|18940.2|18910.2|0
1716870300000|2024-05-28 04:25:00|18935.7|18905.7|18934.7|18904.7|18935.7|18905.7|18934.6|18904.6|0
1716870600000|2024-05-28 04:30:00|18935.3|18905.3|18934.8|18904.8|18936.7|18906.7|18934.3|18904.3|0
1716870900000|2024-05-28 04:35:00|18935.4|18905.4|18936.7|18906.7|18936.7|18906.7|18934.6|18904.6|0
1716871200000|2024-05-28 04:40:00|18936.4|18906.4|18934|18904|18936.4|18906.4|18934|18904|0
1716871500000|2024-05-28 04:45:00|18933.5|18903.5|18932.7|18902.7|18934.6|18904.6|18932.7|18902.7|0
1716871800000|2024-05-28 04:50:00|18932.2|18902.2|18931.7|18901.7|18932.7|18902.7|18931.7|18901.7|0
1716872100000|2024-05-28 04:55:00|18932.2|18902.2|18930.4|18900.4|18932.2|18902.2|18930.4|18900.4|0
1716872400000|2024-05-28 05:00:00|18924.2|18919.2|18902.2|18897.2|18924.7|18919.7|18891.7|18886.7|2085
1716872700000|2024-05-28 05:05:00|18902.7|18897.7|18889.7|18884.7|18903.2|18898.2|18863.2|18858.2|1350
1716873000000|2024-05-28 05:10:00|18890.7|18885.7|18864.2|18859.2|18896.2|18891.2|18863.7|18858.7|1199
1716873300000|2024-05-28 05:15:00|18864.7|18859.7|18842.7|18837.7|18865.7|18860.7|18819.2|18814.2|2196
1716873600000|2024-05-28 05:20:00|18843.2|18838.2|18844.7|18839.7|18849.7|18844.7|18830.7|18825.7|993
1716873900000|2024-05-28 05:25:00|18844.2|18839.2|18836.2|18831.2|18851.2|18846.2|18835.7|18830.7|1119
1716874200000|2024-05-28 05:30:00|18836.7|18831.7|18829.2|18824.2|18840.2|18835.2|18806.2|18801.2|2007
1716874500000|2024-05-28 05:35:00|18830.7|18825.7|18833.2|18828.2|18840.2|18835.2|18816.2|18811.2|1213
1716874800000|2024-05-28 05:40:00|18832.7|18827.7|18823.2|18818.2|18835.2|18830.2|18813.7|18808.7|767
1716875100000|2024-05-28 05:45:00|18822.7|18817.7|18836.7|18831.7|18848.2|18843.2|18817.7|18812.7|981
1716875400000|2024-05-28 05:50:00|18835.7|18830.7|18832.7|18827.7|18846.2|18841.2|18825.2|18820.2|791
1716875700000|2024-05-28 05:55:00|18832.2|18827.2|18804.7|18799.7|18834.7|18829.7|18788.7|18783.7|1875
1716876000000|2024-05-28 06:00:00|18803.7|18798.7|18771.2|18766.2|18812.2|18807.2|18763.2|18758.2|1537
1716876300000|2024-05-28 06:05:00|18770.7|18765.7|18792.7|18787.7|18808.2|18803.2|18770.7|18765.7|1173
1716876600000|2024-05-28 06:10:00|18791.7|18786.7|18808.7|18803.7|18812.7|18807.7|18782.2|18777.2|1137
1716876900000|2024-05-28 06:15:00|18809.2|18804.2|18804.2|18799.2|18814.2|18809.2|18784.7|18779.7|776
1716877200000|2024-05-28 06:20:00|18805.2|18800.2|18791.2|18786.2|18810.2|18805.2|18780.7|18775.7|1251
1716877500000|2024-05-28 06:25:00|18791.7|18786.7|18794.7|18789.7|18803.2|18798.2|18787.2|18782.2|655
1716877800000|2024-05-28 06:30:00|18795.2|18790.2|18824.7|18819.7|18828.2|18823.2|18795.2|18790.2|1241
1716878100000|2024-05-28 06:35:00|18825.2|18820.2|18830.7|18825.7|18846.7|18841.7|18824.7|18819.7|1326
1716878400000|2024-05-28 06:40:00|18830.2|18825.2|18811.7|18806.7|18830.7|18825.7|18803.7|18798.7|3316
1716878700000|2024-05-28 06:45:00|18812.2|18807.2|18801.7|18796.7|18813.7|18808.7|18794.7|18789.7|754
1716879000000|2024-05-28 06:50:00|18801.2|18796.2|18796.2|18791.2|18805.2|18800.2|18790.2|18785.2|606
1716879300000|2024-05-28 06:55:00|18795.7|18790.7|18805.7|18800.7|18818.2|18813.2|18794.7|18789.7|854
1716879600000|2024-05-28 07:00:00|18806.2|18801.2|18823.7|18818.7|18831.2|18826.2|18806.2|18801.2|1062
1716879900000|2024-05-28 07:05:00|18823.2|18818.2|18809.7|18804.7|18824.2|18819.2|18803.7|18798.7|589
1716880200000|2024-05-28 07:10:00|18810.2|18805.2|18788.7|18783.7|18811.7|18806.7|18788.7|18783.7|1006
1716880500000|2024-05-28 07:15:00|18789.2|18784.2|18794.2|18789.2|18794.2|18789.2|18781.2|18776.2|929
1716880800000|2024-05-28 07:20:00|18795.2|18790.2|18810.7|18805.7|18811.7|18806.7|18789.7|18784.7|909
1716881100000|2024-05-28 07:25:00|18811.2|18806.2|18821.2|18816.2|18825.2|18820.2|18809.7|18804.7|885
1716881400000|2024-05-28 07:30:00|18821.7|18816.7|18824.2|18819.2|18833.2|18828.2|18818.2|18813.2|1399
1716881700000|2024-05-28 07:35:00|18824.7|18819.7|18843.2|18838.2|18844.7|18839.7|18823.7|18818.7|765
1716882000000|2024-05-28 07:40:00|18843.7|18838.7|18839.7|18834.7|18849.2|18844.2|18836.7|18831.7|1296
1716882300000|2024-05-28 07:45:00|18839.2|18834.2|18822.2|18817.2|18841.7|18836.7|18821.2|18816.2|1442
1716882600000|2024-05-28 07:50:00|18821.7|18816.7|18813.7|18808.7|18828.7|18823.7|18812.7|18807.7|1984
1716882900000|2024-05-28 07:55:00|18813.2|18808.2|18814.7|18809.7|18818.7|18813.7|18810.2|18805.2|1094
1716883200000|2024-05-28 08:00:00|18793.4|18788.4|18786.9|18781.9|18794.4|18789.4|18779.4|18774.4|1183
1716883500000|2024-05-28 08:05:00|18787.4|18782.4|18809.9|18804.9|18809.9|18804.9|18779.9|18774.9|1438
1716883800000|2024-05-28 08:10:00|18812.4|18807.4|18798.4|18793.4|18813.4|18808.4|18788.4|18783.4|9230
1716884100000|2024-05-28 08:15:00|18799.4|18794.4|18791.9|18786.9|18800.9|18795.9|18788.4|18783.4|5157
1716884400000|2024-05-28 08:20:00|18792.4|18787.4|18788.4|18783.4|18792.4|18787.4|18781.4|18776.4|2301
1716884700000|2024-05-28 08:25:00|18787.9|18782.9|18784.4|18779.4|18791.9|18786.9|18781.4|18776.4|2083
1716885000000|2024-05-28 08:30:00|18796.2|18766.2|18819.9|18789.9|18819.9|18789.9|18795.7|18765.7|1000
1716885300000|2024-05-28 08:35:00|18820.4|18790.4|18823.5|18793.5|18823.5|18793.5|18817.3|18787.3|0
1716885600000|2024-05-28 08:40:00|18824|18794|18823.4|18793.4|18826.9|18796.9|18822.9|18792.9|0
1716885900000|2024-05-28 08:45:00|18823.7|18793.7|18825.5|18795.5|18826.3|18796.3|18819.6|18789.6|0
1716886200000|2024-05-28 08:50:00|18826.1|18796.1|18822.7|18792.7|18826.1|18796.1|18822.4|18792.4|0
1716886500000|2024-05-28 08:55:00|18822.2|18792.2|18823.3|18793.3|18824.3|18794.3|18821.5|18791.5|0
1716886800000|2024-05-28 09:00:00|18823.8|18793.8|18822.3|18792.3|18825.4|18795.4|18821.7|18791.7|0
1716887100000|2024-05-28 09:05:00|18822.8|18792.8|18813.4|18783.4|18822.8|18792.8|18812.1|18782.1|0
1716887400000|2024-05-28 09:10:00|18813.2|18783.2|18811.9|18781.9|18814.7|18784.7|18811.2|18781.2|0
1716887700000|2024-05-28 09:15:00|18787.9|18779.9|18774.4|18766.4|18795.9|18787.9|18772.9|18764.9|620
1716888000000|2024-05-28 09:20:00|18773.9|18765.9|18786.9|18778.9|18787.4|18779.4|18773.4|18765.4|313
1716888300000|2024-05-28 09:25:00|18787.4|18779.4|18759.4|18751.4|18789.9|18781.9|18757.9|18749.9|269
1716888600000|2024-05-28 09:30:00|18758.9|18750.9|18762.4|18754.4|18767.9|18759.9|18757.9|18749.9|505
1716888900000|2024-05-28 09:35:00|18761.9|18753.9|18767.4|18759.4|18767.9|18759.9|18757.4|18749.4|63
1716889200000|2024-05-28 09:40:00|18766.9|18758.9|18767.9|18759.9|18775.9|18767.9|18766.4|18758.4|53
1716889500000|2024-05-28 09:45:00|18768.4|18760.4|18776.9|18768.9|18780.4|18772.4|18767.9|18759.9|61
1716889800000|2024-05-28 09:50:00|18777.4|18769.4|18776.9|18768.9|18784.9|18776.9|18773.4|18765.4|89
1716890100000|2024-05-28 09:55:00|18776.4|18768.4|18774.9|18766.9|18780.4|18772.4|18768.9|18760.9|62
1716890400000|2024-05-28 10:00:00|18774.4|18766.4|18775.9|18767.9|18779.4|18771.4|18772.4|18764.4|48
1716890700000|2024-05-28 10:05:00|18776.9|18768.9|18777.9|18769.9|18784.4|18776.4|18772.9|18764.9|64
1716891000000|2024-05-28 10:10:00|18776.9|18768.9|18766.9|18758.9|18779.9|18771.9|18763.9|18755.9|92
1716891300000|2024-05-28 10:15:00|18766.4|18758.4|18753.9|18745.9|18767.9|18759.9|18751.9|18743.9|133
1716891600000|2024-05-28 10:20:00|18753.4|18745.4|18722.4|18714.4|18754.9|18746.9|18718.4|18710.4|262
1716891900000|2024-05-28 10:25:00|18722.9|18714.9|18706.4|18698.4|18723.4|18715.4|18695.9|18687.9|271
1716892200000|2024-05-28 10:30:00|18705.9|18697.9|18733.4|18725.4|18733.4|18725.4|18705.9|18697.9|146
1716892500000|2024-05-28 10:35:00|18732.4|18724.4|18730.4|18722.4|18740.9|18732.9|18728.9|18720.9|142
1716892800000|2024-05-28 10:40:00|18730.9|18722.9|18726.9|18718.9|18735.9|18727.9|18723.4|18715.4|69
1716893100000|2024-05-28 10:45:00|18727.4|18719.4|18721.4|18713.4|18730.9|18722.9|18718.4|18710.4|94
1716893400000|2024-05-28 10:50:00|18720.9|18712.9|18729.9|18721.9|18734.9|18726.9|18717.9|18709.9|166
1716893700000|2024-05-28 10:55:00|18729.4|18721.4|18733.4|18725.4|18734.4|18726.4|18724.4|18716.4|71
1716894000000|2024-05-28 11:00:00|18732.9|18724.9|18730.9|18722.9|18733.9|18725.9|18724.4|18716.4|96
1716894300000|2024-05-28 11:05:00|18731.4|18723.4|18741.9|18733.9|18743.9|18735.9|18731.4|18723.4|65
1716894600000|2024-05-28 11:10:00|18742.4|18734.4|18745.9|18737.9|18746.4|18738.4|18739.9|18731.9|43
1716894900000|2024-05-28 11:15:00|18745.4|18737.4|18744.9|18736.9|18747.4|18739.4|18742.4|18734.4|35
1716895200000|2024-05-28 11:20:00|18745.4|18737.4|18734.9|18726.9|18745.9|18737.9|18732.9|18724.9|24
1716895500000|2024-05-28 11:25:00|18735.4|18727.4|18737.4|18729.4|18737.4|18729.4|18729.4|18721.4|74
1716895800000|2024-05-28 11:30:00|18737.9|18729.9|18742.9|18734.9|18744.4|18736.4|18734.4|18726.4|40
1716896100000|2024-05-28 11:35:00|18743.4|18735.4|18745.4|18737.4|18745.9|18737.9|18741.4|18733.4|28
1716896400000|2024-05-28 11:40:00|18745.9|18737.9|18747.9|18739.9|18750.4|18742.4|18744.9|18736.9|48
1716896700000|2024-05-28 11:45:00|18747.4|18739.4|18748.9|18740.9|18750.4|18742.4|18743.9|18735.9|29
1716897000000|2024-05-28 11:50:00|18749.4|18741.4|18755.4|18747.4|18758.4|18750.4|18748.9|18740.9|68
1716897300000|2024-05-28 11:55:00|18753.9|18745.9|18760.9|18752.9|18760.9|18752.9|18752.4|18744.4|29
1716897600000|2024-05-28 12:00:00|18760.4|18752.4|18763.4|18755.4|18771.4|18763.4|18755.4|18747.4|64
1716897900000|2024-05-28 12:05:00|18763.9|18755.9|18777.9|18769.9|18778.4|18770.4|18763.9|18755.9|86
1716898200000|2024-05-28 12:10:00|18777.4|18769.4|18785.9|18777.9|18786.9|18778.9|18775.9|18767.9|79
1716898500000|2024-05-28 12:15:00|18784.9|18776.9|18780.9|18772.9|18791.9|18783.9|18777.4|18769.4|67
1716898800000|2024-05-28 12:20:00|18781.4|18773.4|18772.9|18764.9|18789.9|18781.9|18767.4|18759.4|89
1716899100000|2024-05-28 12:25:00|18773.4|18765.4|18768.4|18760.4|18775.4|18767.4|18766.9|18758.9|44
1716899400000|2024-05-28 12:30:00|18767.9|18759.9|18780.4|18772.4|18780.4|18772.4|18767.9|18759.9|71
1716899700000|2024-05-28 12:35:00|18780.9|18772.9|18780.4|18772.4|18783.9|18775.9|18777.9|18769.9|31
1716900000000|2024-05-28 12:40:00|18782.9|18774.9|18775.9|18767.9|18784.9|18776.9|18775.4|18767.4|55
1716900300000|2024-05-28 12:45:00|18776.4|18768.4|18788.9|18780.9|18789.9|18781.9|18772.9|18764.9|131
1716900600000|2024-05-28 12:50:00|18789.4|18781.4|18796.4|18788.4|18800.9|18792.9|18787.9|18779.9|139
1716900900000|2024-05-28 12:55:00|18795.9|18787.9|18779.4|18771.4|18795.9|18787.9|18777.4|18769.4|655
1716901200000|2024-05-28 13:00:00|18778.9|18770.9|18771.9|18763.9|18778.9|18770.9|18768.9|18760.9|75
1716901500000|2024-05-28 13:05:00|18771.4|18763.4|18767.9|18759.9|18774.9|18766.9|18767.9|18759.9|105
1716901800000|2024-05-28 13:10:00|18767.4|18759.4|18766.4|18758.4|18768.9|18760.9|18762.9|18754.9|61
1716902100000|2024-05-28 13:15:00|18766.9|18758.9|18761.9|18753.9|18768.4|18760.4|18756.9|18748.9|63
1716902400000|2024-05-28 13:20:00|18762.4|18754.4|18751.4|18743.4|18764.9|18756.9|18751.4|18743.4|83
1716902700000|2024-05-28 13:25:00|18750.9|18742.9|18741.9|18733.9|18757.4|18749.4|18741.4|18733.4|215
1716903000000|2024-05-28 13:30:00|18745.4|18737.4|18755.9|18747.9|18808.9|18800.9|18736.4|18728.4|1046
1716903300000|2024-05-28 13:35:00|18757.4|18749.4|18766.4|18758.4|18774.9|18766.9|18750.4|18742.4|353
1716903600000|2024-05-28 13:40:00|18766.9|18758.9|18750.4|18742.4|18769.4|18761.4|18740.4|18732.4|229
1716903900000|2024-05-28 13:45:00|18749.9|18741.9|18718.4|18710.4|18750.4|18742.4|18717.4|18709.4|289
1716904200000|2024-05-28 13:50:00|18718.9|18710.9|18734.4|18726.4|18748.4|18740.4|18718.9|18710.9|301
1716904500000|2024-05-28 13:55:00|18734.9|18726.9|18720.9|18712.9|18737.4|18729.4|18713.4|18705.4|181
1716904800000|2024-05-28 14:00:00|18720.4|18712.4|18701.4|18693.4|18720.4|18712.4|18701.4|18693.4|338
1716905100000|2024-05-28 14:05:00|18700.9|18692.9|18696.4|18688.4|18702.4|18694.4|18684.4|18676.4|441
1716905400000|2024-05-28 14:10:00|18695.9|18687.9|18698.4|18690.4|18702.4|18694.4|18686.9|18678.9|298
1716905700000|2024-05-28 14:15:00|18698.9|18690.9|18701.9|18693.9|18709.9|18701.9|18684.9|18676.9|239
1716906000000|2024-05-28 14:20:00|18701.4|18693.4|18698.4|18690.4|18706.9|18698.9|18692.9|18684.9|112
1716906300000|2024-05-28 14:25:00|18697.9|18689.9|18686.4|18678.4|18699.4|18691.4|18681.4|18673.4|230
1716906600000|2024-05-28 14:30:00|18685.4|18677.4|18681.9|18673.9|18690.4|18682.4|18680.4|18672.4|113
1716906900000|2024-05-28 14:35:00|18681.4|18673.4|18666.4|18658.4|18682.9|18674.9|18661.9|18653.9|272
1716907200000|2024-05-28 14:40:00|18665.9|18657.9|18691.4|18683.4|18692.9|18684.9|18661.9|18653.9|264
1716907500000|2024-05-28 14:45:00|18691.9|18683.9|18707.4|18699.4|18711.9|18703.9|18691.9|18683.9|235
1716907800000|2024-05-28 14:50:00|18707.9|18699.9|18715.9|18707.9|18722.4|18714.4|18706.9|18698.9|237
1716908100000|2024-05-28 14:55:00|18716.4|18708.4|18707.9|18699.9|18729.4|18721.4|18705.4|18697.4|237
1716908400000|2024-05-28 15:00:00|18708.4|18700.4|18705.9|18697.9|18711.9|18703.9|18698.4|18690.4|87
1716908700000|2024-05-28 15:05:00|18705.4|18697.4|18681.9|18673.9|18707.9|18699.9|18681.4|18673.4|103
1716909000000|2024-05-28 15:10:00|18683.4|18675.4|18700.9|18692.9|18711.4|18703.4|18680.9|18672.9|232
1716909300000|2024-05-28 15:15:00|18700.4|18692.4|18690.9|18682.9|18705.9|18697.9|18689.9|18681.9|128
1716909600000|2024-05-28 15:20:00|18691.4|18683.4|18706.9|18698.9|18707.9|18699.9|18687.9|18679.9|121
1716909900000|2024-05-28 15:25:00|18707.4|18699.4|18691.9|18683.9|18712.9|18704.9|18687.9|18679.9|107
1716910200000|2024-05-28 15:30:00|18692.4|18684.4|18697.4|18689.4|18698.4|18690.4|18685.9|18677.9|85
1716910500000|2024-05-28 15:35:00|18697.9|18689.9|18707.4|18699.4|18710.4|18702.4|18697.9|18689.9|71
1716910800000|2024-05-28 15:40:00|18707.9|18699.9|18708.9|18700.9|18716.4|18708.4|18700.4|18692.4|154
1716911100000|2024-05-28 15:45:00|18709.4|18701.4|18713.9|18705.9|18714.4|18706.4|18707.9|18699.9|30
1716911400000|2024-05-28 15:50:00|18713.4|18705.4|18718.4|18710.4|18719.9|18711.9|18712.4|18704.4|44
1716911700000|2024-05-28 15:55:00|18718.9|18710.9|18716.9|18708.9|18721.9|18713.9|18713.9|18705.9|56
1716912000000|2024-05-28 16:00:00|18716.4|18708.4|18717.4|18709.4|18719.9|18711.9|18712.9|18704.9|47
1716912300000|2024-05-28 16:05:00|18716.9|18708.9|18716.4|18708.4|18717.4|18709.4|18709.9|18701.9|39
1716912600000|2024-05-28 16:10:00|18716.9|18708.9|18721.4|18713.4|18721.9|18713.9|18712.4|18704.4|19
1716912900000|2024-05-28 16:15:00|18720.9|18712.9|18718.9|18710.9|18724.4|18716.4|18718.4|18710.4|44
1716913200000|2024-05-28 16:20:00|18718.4|18710.4|18727.4|18719.4|18728.4|18720.4|18715.9|18707.9|66
1716913500000|2024-05-28 16:25:00|18728.4|18720.4|18728.9|18720.9|18736.9|18728.9|18724.4|18716.4|64
1716913800000|2024-05-28 16:30:00|18729.4|18721.4|18734.9|18726.9|18737.9|18729.9|18728.9|18720.9|48
1716914100000|2024-05-28 16:35:00|18734.4|18726.4|18739.9|18731.9|18740.9|18732.9|18733.4|18725.4|13
1716914400000|2024-05-28 16:40:00|18739.4|18731.4|18740.4|18732.4|18743.9|18735.9|18738.4|18730.4|42
1716914700000|2024-05-28 16:45:00|18740.9|18732.9|18732.9|18724.9|18741.4|18733.4|18731.4|18723.4|19
1716915000000|2024-05-28 16:50:00|18732.4|18724.4|18738.9|18730.9|18741.4|18733.4|18732.4|18724.4|106
1716915300000|2024-05-28 16:55:00|18737.9|18729.9|18718.9|18710.9|18737.9|18729.9|18718.4|18710.4|74
1716915600000|2024-05-28 17:00:00|18719.4|18711.4|18705.4|18697.4|18721.4|18713.4|18702.9|18694.9|73
1716915900000|2024-05-28 17:05:00|18704.4|18696.4|18712.9|18704.9|18714.4|18706.4|18702.9|18694.9|77
1716916200000|2024-05-28 17:10:00|18713.4|18705.4|18713.9|18705.9|18715.9|18707.9|18708.9|18700.9|21
1716916500000|2024-05-28 17:15:00|18713.4|18705.4|18708.9|18700.9|18714.9|18706.9|18703.9|18695.9|32
1716916800000|2024-05-28 17:20:00|18709.4|18701.4|18705.9|18697.9|18709.9|18701.9|18701.9|18693.9|29
1716917100000|2024-05-28 17:25:00|18705.4|18697.4|18708.9|18700.9|18715.9|18707.9|18703.4|18695.4|18
1716917400000|2024-05-28 17:30:00|18708.4|18700.4|18708.4|18700.4|18711.4|18703.4|18703.4|18695.4|25
1716917700000|2024-05-28 17:35:00|18707.9|18699.9|18710.4|18702.4|18713.9|18705.9|18705.4|18697.4|35
1716918000000|2024-05-28 17:40:00|18709.9|18701.9|18702.9|18694.9|18710.4|18702.4|18697.4|18689.4|130
1716918300000|2024-05-28 17:45:00|18703.4|18695.4|18686.9|18678.9|18703.9|18695.9|18686.4|18678.4|53
1716918600000|2024-05-28 17:50:00|18686.4|18678.4|18674.9|18666.9|18687.9|18679.9|18672.9|18664.9|45
1716918900000|2024-05-28 17:55:00|18674.4|18666.4|18673.9|18665.9|18677.9|18669.9|18672.9|18664.9|63
1716919200000|2024-05-28 18:00:00|18673.4|18665.4|18680.9|18672.9|18681.9|18673.9|18669.4|18661.4|100
1716919500000|2024-05-28 18:05:00|18680.4|18672.4|18686.4|18678.4|18688.9|18680.9|18677.9|18669.9|21
1716919800000|2024-05-28 18:10:00|18685.9|18677.9|18690.9|18682.9|18692.9|18684.9|18685.9|18677.9|43
1716920100000|2024-05-28 18:15:00|18690.4|18682.4|18684.4|18676.4|18692.9|18684.9|18684.4|18676.4|23
1716920400000|2024-05-28 18:20:00|18683.9|18675.9|18679.4|18671.4|18687.9|18679.9|18676.9|18668.9|75
1716920700000|2024-05-28 18:25:00|18678.9|18670.9|18673.9|18665.9|18681.9|18673.9|18670.4|18662.4|36
1716921000000|2024-05-28 18:30:00|18673.4|18665.4|18672.4|18664.4|18678.9|18670.9|18669.4|18661.4|27
1716921300000|2024-05-28 18:35:00|18671.9|18663.9|18671.4|18663.4|18674.4|18666.4|18667.9|18659.9|22
1716921600000|2024-05-28 18:40:00|18670.9|18662.9|18677.9|18669.9|18680.4|18672.4|18670.9|18662.9|41
1716921900000|2024-05-28 18:45:00|18678.4|18670.4|18685.4|18677.4|18686.4|18678.4|18677.4|18669.4|49
1716922200000|2024-05-28 18:50:00|18684.9|18676.9|18681.4|18673.4|18686.4|18678.4|18677.4|18669.4|36
1716922500000|2024-05-28 18:55:00|18680.9|18672.9|18694.4|18664.4|18694.4|18683.9|18680.4|18664.4|91
1716922800000|2024-05-28 19:00:00|18694.3|18664.3|18696.3|18666.3|18697.9|18667.9|18690.7|18660.7|0
1716923100000|2024-05-28 19:05:00|18696.1|18666.1|18701.2|18671.2|18701.2|18671.2|18696|18666|0
1716923400000|2024-05-28 19:10:00|18701.1|18671.1|18700.1|18670.1|18701.1|18671.1|18698.9|18668.9|0
1716923700000|2024-05-28 19:15:00|18699.8|18669.8|18703.5|18673.5|18703.9|18673.9|18698.8|18668.8|0
1716924000000|2024-05-28 19:20:00|18703.4|18673.4|18705.8|18675.8|18705.8|18675.8|18702|18672|0
1716924300000|2024-05-28 19:25:00|18705.9|18675.9|18704.7|18674.7|18712.3|18682.3|18704.6|18674.6|0
1716924600000|2024-05-28 19:30:00|18704.8|18674.8|18720.4|18690.4|18721.2|18691.2|18704.6|18674.6|0
1716924900000|2024-05-28 19:35:00|18720.3|18690.3|18717.3|18687.3|18721.7|18691.7|18717|18687|0
1716925200000|2024-05-28 19:40:00|18717.2|18687.2|18706.1|18676.1|18717.7|18687.7|18706|18676|0
1716925500000|2024-05-28 19:45:00|18706.2|18676.2|18710.7|18680.7|18712.5|18682.5|18706.2|18676.2|0
1716925800000|2024-05-28 19:50:00|18711.2|18681.2|18719.2|18689.2|18719.4|18689.4|18709.3|18679.3|0
1716926100000|2024-05-28 19:55:00|18719.8|18689.8|18727.1|18697.1|18729.5|18699.5|18707.6|18677.6|0
1716926400000|2024-05-28 20:00:00|18726.5|18696.5|18721.9|18691.9|18738.5|18708.5|18720.7|18690.7|0
1716926700000|2024-05-28 20:05:00|18721.4|18691.4|18719.3|18689.3|18721.9|18691.9|18718.7|18688.7|0
1716927000000|2024-05-28 20:10:00|18719.8|18689.8|18715.8|18685.8|18720.5|18690.5|18715.8|18685.8|0
1716927300000|2024-05-28 20:15:00|18716.3|18686.3|18719.9|18689.9|18721|18691|18716.3|18686.3|0
1716927600000|2024-05-28 20:20:00|18720.4|18690.4|18721|18691|18721|18691|18719.3|18689.3|0
1716927900000|2024-05-28 20:25:00|18720|18690|18708|18678|18720|18690|18706.3|18676.3|0
1716928200000|2024-05-28 20:30:00|18708.5|18678.5|18707.9|18677.9|18709.2|18679.2|18707.7|18677.7|0
1716928500000|2024-05-28 20:35:00|18707.4|18677.4|18706.8|18676.8|18707.4|18677.4|18706.8|18676.8|0
1716928800000|2024-05-28 20:40:00|18706.3|18676.3|18707.5|18677.5|18707.5|18677.5|18705.6|18675.6|0
1716929100000|2024-05-28 20:45:00|18707|18677|18707.5|18677.5|18708.7|18678.7|18707|18677|0
1716929400000|2024-05-28 20:50:00|18707|18677|18706.9|18676.9|18707.5|18677.5|18706.4|18676.4|0
1716929700000|2024-05-28 20:55:00|18707.1|18677.1|18707.7|18677.7|18708.3|18678.3|18706.6|18676.6|0
1716930000000|2024-05-28 21:00:00|18708|18678|18707.5|18677.5|18708.9|18678.9|18707.5|18677.5|0
1716930300000|2024-05-28 21:05:00|18707.4|18677.4|18705.8|18675.8|18707.4|18677.4|18705.7|18675.7|0
1716930600000|2024-05-28 21:10:00|18705.9|18675.9|18692.2|18662.2|18706.2|18676.2|18692.1|18662.1|0
1716930900000|2024-05-28 21:15:00|18692.9|18662.9|18695|18665|18695|18665|18692.6|18662.6|0
1716931500000|2024-05-28 21:25:00|18694.2|18664.2|18694.2|18664.2|18694.2|18664.2|18694.1|18664.1|0
1716931800000|2024-05-28 21:30:00|18694.4|18664.4|18694.7|18664.7|18694.7|18664.7|18694.4|18664.4|0
1716932100000|2024-05-28 21:35:00|18694.9|18664.9|18695|18665|18695|18665|18694.9|18664.9|0
1716932400000|2024-05-28 21:40:00|18694.8|18664.8|18694.8|18664.8|18694.8|18664.8|18694.8|18664.8|0
1716932700000|2024-05-28 21:45:00|18694.4|18664.4|18691.1|18661.1|18694.7|18664.7|18691.1|18661.1|0
1716933000000|2024-05-28 21:50:00|18691.3|18661.3|18689.1|18659.1|18691.3|18661.3|18689.1|18659.1|0
1716933300000|2024-05-28 21:55:00|18688.4|18658.4|18689.3|18659.3|18689.4|18659.4|18688.3|18658.3|0
1716933600000|2024-05-28 22:00:00|18689.8|18659.8|18682.6|18652.6|18689.8|18659.8|18682.6|18652.6|0
1716933900000|2024-05-28 22:05:00|18683.1|18653.1|18683.8|18653.8|18683.8|18653.8|18682|18652|0
1716934200000|2024-05-28 22:10:00|18683.2|18653.2|18683.2|18653.2|18683.8|18653.8|18683.2|18653.2|0
1716934500000|2024-05-28 22:15:00|18683.4|18653.4|18683.1|18653.1|18683.5|18653.5|18681.9|18651.9|0
1716934800000|2024-05-28 22:20:00|18682.6|18652.6|18682.4|18652.4|18682.6|18652.6|18681.9|18651.9|0
1716935100000|2024-05-28 22:25:00|18682.9|18652.9|18683.5|18653.5|18683.5|18653.5|18681.3|18651.3|0
1716935400000|2024-05-28 22:30:00|18683|18653|18682.7|18652.7|18683.3|18653.3|18682.7|18652.7|0
1716935700000|2024-05-28 22:35:00|18683.3|18653.3|18683.9|18653.9|18683.9|18653.9|18683|18653|0
1716936000000|2024-05-28 22:40:00|18684.2|18654.2|18683.9|18653.9|18684.5|18654.5|18683.3|18653.3|0
1716936300000|2024-05-28 22:45:00|18684.4|18654.4|18685.1|18655.1|18685.1|18655.1|18684.4|18654.4|0
1716936600000|2024-05-28 22:50:00|18685.6|18655.6|18685.7|18655.7|18685.7|18655.7|18685.6|18655.6|0
1716936900000|2024-05-28 22:55:00|18685.1|18655.1|18685.7|18655.7|18685.7|18655.7|18685.1|18655.1|0
1716937200000|2024-05-28 23:00:00|18685.8|18655.8|18685.8|18655.8|18686.4|18656.4|18685.2|18655.2|0
1716937500000|2024-05-28 23:05:00|18685.9|18655.9|18685.4|18655.4|18686|18656|18685.3|18655.3|0
1716937800000|2024-05-28 23:10:00|18685.5|18655.5|18685.2|18655.2|18685.7|18655.7|18685.2|18655.2|0
1716938100000|2024-05-28 23:15:00|18685|18655|18685.6|18655.6|18685.6|18655.6|18684.5|18654.5|0
1716938400000|2024-05-28 23:20:00|18686.2|18656.2|18688.1|18658.1|18688.1|18658.1|18686.2|18656.2|0
1716938700000|2024-05-28 23:25:00|18687.9|18657.9|18687.2|18657.2|18688.4|18658.4|18687.2|18657.2|0
1716939000000|2024-05-28 23:30:00|18686.9|18656.9|18687.8|18657.8|18688.4|18658.4|18686.9|18656.9|0
1716939300000|2024-05-28 23:35:00|18688|18658|18687.8|18657.8|18688.4|18658.4|18687.8|18657.8|0
1716939600000|2024-05-28 23:40:00|18687.3|18657.3|18687.2|18657.2|18687.8|18657.8|18687.2|18657.2|0
1716939900000|2024-05-28 23:45:00|18687.4|18657.4|18686|18656|18687.5|18657.5|18686|18656|0
1716940200000|2024-05-28 23:50:00|18685.5|18655.5|18682.8|18652.8|18685.5|18655.5|18682.8|18652.8|0
1716940500000|2024-05-28 23:55:00|18682.3|18652.3|18682.3|18652.3|18682.3|18652.3|18680.5|18650.5|0
1716940800000|2024-05-29 00:00:00|18682.8|18652.8|18683.5|18653.5|18684.6|18654.6|18681.7|18651.7|0
1716941100000|2024-05-29 00:05:00|18684|18654|18681.5|18651.5|18684.6|18654.6|18681.2|18651.2|0
1716941400000|2024-05-29 00:10:00|18680.9|18650.9|18679.7|18649.7|18681.5|18651.5|18676.8|18646.8|0
1716941700000|2024-05-29 00:15:00|18680.2|18650.2|18681.6|18651.6|18682.9|18652.9|18680.2|18650.2|0
1716942000000|2024-05-29 00:20:00|18682.1|18652.1|18682.2|18652.2|18683.3|18653.3|18682.1|18652.1|0
1716942300000|2024-05-29 00:25:00|18681.7|18651.7|18692.5|18662.5|18693.3|18663.3|18679.9|18649.9|0
1716942600000|2024-05-29 00:30:00|18693.1|18663.1|18690.7|18660.7|18693.1|18663.1|18690.2|18660.2|0
1716942900000|2024-05-29 00:35:00|18690.4|18660.4|18680.6|18650.6|18690.4|18660.4|18680.6|18650.6|0
1716943200000|2024-05-29 00:40:00|18680.1|18650.1|18665.4|18635.4|18680.6|18650.6|18662.6|18632.6|0
1716943500000|2024-05-29 00:45:00|18665.6|18635.6|18668.3|18638.3|18669|18639|18664.6|18634.6|0
1716943800000|2024-05-29 00:50:00|18668.8|18638.8|18669.4|18639.4|18674.5|18644.5|18667|18637|0
1716944100000|2024-05-29 00:55:00|18669.9|18639.9|18670.1|18640.1|18671.2|18641.2|18668.3|18638.3|0
1716944400000|2024-05-29 01:00:00|18669.9|18639.9|18663.6|18633.6|18671.2|18641.2|18663.3|18633.3|0
1716944700000|2024-05-29 01:05:00|18663.7|18633.7|18653.1|18623.1|18670.4|18640.4|18652.5|18622.5|0
1716945000000|2024-05-29 01:10:00|18653.6|18623.6|18643.8|18613.8|18654.4|18624.4|18643.3|18613.3|0
1716945300000|2024-05-29 01:15:00|18652.8|18622.8|18623.3|18618.3|18652.8|18623.9|18576.8|18571.8|3163
1716945600000|2024-05-29 01:20:00|18623.8|18618.8|18633.8|18628.8|18654.3|18649.3|18614.3|18609.3|1947
1716945900000|2024-05-29 01:25:00|18634.3|18629.3|18630.8|18625.8|18662.8|18657.8|18629.3|18624.3|3137
1716946200000|2024-05-29 01:30:00|18630.3|18625.3|18608.8|18603.8|18679.3|18674.3|18606.8|18601.8|4600
1716946500000|2024-05-29 01:35:00|18608.3|18603.3|18628.8|18623.8|18638.3|18633.3|18559.3|18554.3|6642
1716946800000|2024-05-29 01:40:00|18629.8|18624.8|18552.8|18547.8|18639.3|18634.3|18547.8|18542.8|4714
1716947100000|2024-05-29 01:45:00|18550.8|18545.8|18570.3|18565.3|18586.8|18581.8|18532.8|18527.8|3963
1716947400000|2024-05-29 01:50:00|18566.8|18561.8|18581.8|18576.8|18585.3|18580.3|18541.8|18536.8|2641
1716947700000|2024-05-29 01:55:00|18579.8|18574.8|18604.8|18599.8|18645.8|18640.8|18578.8|18573.8|2835
1716948000000|2024-05-29 02:00:00|18603.8|18598.8|18578.3|18573.3|18619.8|18614.8|18559.8|18554.8|2137
1716948300000|2024-05-29 02:05:00|18577.8|18572.8|18572.8|18567.8|18590.8|18585.8|18556.8|18551.8|1758
1716948600000|2024-05-29 02:10:00|18573.8|18568.8|18596.8|18591.8|18608.8|18603.8|18561.3|18556.3|3508
1716948900000|2024-05-29 02:15:00|18596.3|18591.3|18622.8|18617.8|18640.8|18635.8|18593.8|18588.8|2348
1716949200000|2024-05-29 02:20:00|18622.3|18617.3|18570.8|18565.8|18622.3|18617.3|18559.8|18554.8|2502
1716949500000|2024-05-29 02:25:00|18571.3|18566.3|18612.8|18607.8|18616.3|18611.3|18569.8|18564.8|1580
1716949800000|2024-05-29 02:30:00|18613.3|18608.3|18606.8|18601.8|18626.3|18621.3|18584.3|18579.3|1793
1716950100000|2024-05-29 02:35:00|18607.3|18602.3|18566.8|18561.8|18629.8|18624.8|18563.3|18558.3|1538
1716950400000|2024-05-29 02:40:00|18564.8|18559.8|18540.8|18535.8|18570.3|18565.3|18537.8|18532.8|990
1716950700000|2024-05-29 02:45:00|18541.8|18536.8|18530.8|18525.8|18545.3|18540.3|18515.3|18510.3|1082
1716951000000|2024-05-29 02:50:00|18528.8|18523.8|18545.3|18540.3|18545.3|18540.3|18518.8|18513.8|815
1716951300000|2024-05-29 02:55:00|18549.3|18544.3|18542.3|18537.3|18555.8|18550.8|18535.8|18530.8|813
1716951600000|2024-05-29 03:00:00|18541.8|18536.8|18528.8|18523.8|18551.3|18546.3|18519.8|18514.8|982
1716951900000|2024-05-29 03:05:00|18528.3|18523.3|18520.3|18515.3|18545.8|18540.8|18518.8|18513.8|935
1716952200000|2024-05-29 03:10:00|18520.8|18515.8|18516.3|18511.3|18533.3|18528.3|18505.8|18500.8|781
1716952500000|2024-05-29 03:15:00|18516.8|18511.8|18536.8|18531.8|18541.3|18536.3|18514.3|18509.3|709
1716952800000|2024-05-29 03:20:00|18536.3|18531.3|18524.3|18519.3|18547.3|18542.3|18523.8|18518.8|429
1716953100000|2024-05-29 03:25:00|18523.3|18518.3|18513.8|18508.8|18524.3|18519.3|18493.8|18488.8|1106
1716953400000|2024-05-29 03:30:00|18513.3|18508.3|18520.8|18515.8|18528.8|18523.8|18510.8|18505.8|484
1716953700000|2024-05-29 03:35:00|18520.3|18515.3|18510.8|18505.8|18523.3|18518.3|18507.3|18502.3|318
1716954000000|2024-05-29 03:40:00|18511.3|18506.3|18515.3|18510.3|18520.3|18515.3|18508.8|18503.8|351
1716954300000|2024-05-29 03:45:00|18515.8|18510.8|18516.3|18511.3|18518.3|18513.3|18505.3|18500.3|348
1716954600000|2024-05-29 03:50:00|18511.8|18506.8|18523.3|18518.3|18523.3|18518.3|18511.8|18506.8|330
1716954900000|2024-05-29 03:55:00|18521.8|18516.8|18526.8|18521.8|18537.8|18532.8|18519.8|18514.8|716
1716955200000|2024-05-29 04:00:00|18539.8|18509.8|18539.3|18509.3|18540.1|18510.1|18539.3|18509.3|0
1716955500000|2024-05-29 04:05:00|18538.8|18508.8|18539.2|18509.2|18539.3|18509.3|18538.8|18508.8|0
1716955800000|2024-05-29 04:10:00|18539.5|18509.5|18535.9|18505.9|18540.7|18510.7|18535.9|18505.9|0
1716956100000|2024-05-29 04:15:00|18536.2|18506.2|18538.2|18508.2|18539.8|18509.8|18536.2|18506.2|0
1716956400000|2024-05-29 04:20:00|18538.5|18508.5|18539.8|18509.8|18541|18511|18538.5|18508.5|0
1716956700000|2024-05-29 04:25:00|18540|18510|18544.2|18514.2|18544.2|18514.2|18540|18510|0
1716957000000|2024-05-29 04:30:00|18543.9|18513.9|18543.9|18513.9|18543.9|18513.9|18543.4|18513.4|0
1716957300000|2024-05-29 04:35:00|18543.4|18513.4|18544.7|18514.7|18544.7|18514.7|18543.4|18513.4|0
1716957600000|2024-05-29 04:40:00|18545.2|18515.2|18544.7|18514.7|18545.2|18515.2|18544.4|18514.4|0
1716957900000|2024-05-29 04:45:00|18544.2|18514.2|18543.2|18513.2|18544.2|18514.2|18542.9|18512.9|0
1716958200000|2024-05-29 04:50:00|18543.7|18513.7|18542.4|18512.4|18543.7|18513.7|18542.4|18512.4|0
1716958500000|2024-05-29 04:55:00|18542.9|18512.9|18545|18515|18545.5|18515.5|18542.4|18512.4|0
1716958800000|2024-05-29 05:00:00|18529.8|18524.8|18533.8|18528.8|18544.3|18539.3|18509.8|18504.8|1615
1716959100000|2024-05-29 05:05:00|18534.3|18529.3|18543.8|18538.8|18549.8|18544.8|18523.3|18518.3|896
1716959400000|2024-05-29 05:10:00|18543.3|18538.3|18530.8|18525.8|18544.8|18539.8|18521.3|18516.3|1301
1716959700000|2024-05-29 05:15:00|18530.3|18525.3|18519.8|18514.8|18542.8|18537.8|18517.3|18512.3|834
1716960000000|2024-05-29 05:20:00|18520.3|18515.3|18533.3|18528.3|18541.8|18536.8|18516.8|18511.8|533
1716960300000|2024-05-29 05:25:00|18533.8|18528.8|18522.8|18517.8|18536.8|18531.8|18518.8|18513.8|983
1716960600000|2024-05-29 05:30:00|18522.3|18517.3|18528.8|18523.8|18531.8|18526.8|18513.3|18508.3|465
1716960900000|2024-05-29 05:35:00|18528.3|18523.3|18485.3|18480.3|18528.3|18523.3|18485.3|18480.3|762
1716961200000|2024-05-29 05:40:00|18485.8|18480.8|18471.3|18466.3|18490.3|18485.3|18466.8|18461.8|1299
1716961500000|2024-05-29 05:45:00|18470.8|18465.8|18492.3|18487.3|18497.3|18492.3|18468.3|18463.3|1537
1716961800000|2024-05-29 05:50:00|18491.8|18486.8|18493.3|18488.3|18499.8|18494.8|18486.3|18481.3|614
1716962100000|2024-05-29 05:55:00|18493.8|18488.8|18460.3|18455.3|18494.3|18489.3|18454.8|18449.8|1000
1716962400000|2024-05-29 06:00:00|18459.8|18454.8|18462.8|18457.8|18470.3|18465.3|18443.3|18438.3|1294
1716962700000|2024-05-29 06:05:00|18462.3|18457.3|18445.8|18440.8|18471.3|18466.3|18444.3|18439.3|1012
1716963000000|2024-05-29 06:10:00|18446.3|18441.3|18428.8|18423.8|18449.3|18444.3|18427.8|18422.8|1078
1716963300000|2024-05-29 06:15:00|18429.8|18424.8|18453.8|18448.8|18453.8|18448.8|18429.8|18424.8|1151
1716963600000|2024-05-29 06:20:00|18454.8|18449.8|18483.8|18478.8|18485.3|18480.3|18450.8|18445.8|872
1716963900000|2024-05-29 06:25:00|18484.3|18479.3|18507.8|18502.8|18510.3|18505.3|18481.3|18476.3|942
1716964200000|2024-05-29 06:30:00|18508.3|18503.3|18534.8|18529.8|18539.8|18534.8|18507.8|18502.8|1121
1716964500000|2024-05-29 06:35:00|18535.3|18530.3|18544.8|18539.8|18562.3|18557.3|18530.8|18525.8|1201
1716964800000|2024-05-29 06:40:00|18544.3|18539.3|18519.3|18514.3|18547.8|18542.8|18510.8|18505.8|955
1716965100000|2024-05-29 06:45:00|18519.8|18514.8|18521.8|18516.8|18523.3|18518.3|18496.8|18491.8|733
1716965400000|2024-05-29 06:50:00|18522.3|18517.3|18517.3|18512.3|18525.3|18520.3|18513.3|18508.3|371
1716965700000|2024-05-29 06:55:00|18517.8|18512.8|18509.3|18504.3|18528.3|18523.3|18508.8|18503.8|563
1716966000000|2024-05-29 07:00:00|18508.8|18503.8|18514.3|18509.3|18527.8|18522.8|18508.8|18503.8|577
1716966300000|2024-05-29 07:05:00|18515.3|18510.3|18495.8|18490.8|18516.8|18511.8|18493.3|18488.3|1043
1716966600000|2024-05-29 07:10:00|18496.3|18491.3|18507.8|18502.8|18513.8|18508.8|18493.8|18488.8|614
1716966900000|2024-05-29 07:15:00|18508.3|18503.3|18525.8|18520.8|18526.3|18521.3|18506.8|18501.8|809
1716967200000|2024-05-29 07:20:00|18526.3|18521.3|18521.3|18516.3|18531.3|18526.3|18519.3|18514.3|2095
1716967500000|2024-05-29 07:25:00|18522.3|18517.3|18501.8|18496.8|18522.3|18517.3|18499.8|18494.8|1216
1716967800000|2024-05-29 07:30:00|18501.3|18496.3|18496.3|18491.3|18506.3|18501.3|18493.8|18488.8|924
1716968100000|2024-05-29 07:35:00|18495.8|18490.8|18471.3|18466.3|18495.8|18490.8|18471.3|18466.3|1346
1716968400000|2024-05-29 07:40:00|18471.8|18466.8|18493.8|18488.8|18494.3|18489.3|18471.3|18466.3|1578
1716968700000|2024-05-29 07:45:00|18495.3|18490.3|18498.8|18493.8|18506.3|18501.3|18488.8|18483.8|1949
1716969000000|2024-05-29 07:50:00|18500.3|18495.3|18494.8|18489.8|18506.8|18501.8|18483.8|18478.8|1626
1716969300000|2024-05-29 07:55:00|18495.3|18490.3|18498.8|18493.8|18508.3|18503.3|18491.8|18486.8|1657
1716969600000|2024-05-29 08:00:00|18498.6|18493.6|18489.6|18484.6|18514.6|18509.6|18489.1|18484.1|1303
1716969900000|2024-05-29 08:05:00|18488.1|18483.1|18475.6|18470.6|18494.6|18489.6|18454.1|18449.1|2941
1716970200000|2024-05-29 08:10:00|18480.1|18475.1|18490.6|18485.6|18496.1|18491.1|18471.1|18466.1|4579
1716970500000|2024-05-29 08:15:00|18491.1|18486.1|18485.1|18480.1|18507.1|18502.1|18484.6|18479.6|3284
1716970800000|2024-05-29 08:20:00|18485.6|18480.6|18492.1|18487.1|18497.6|18492.6|18484.6|18479.6|427
1716971100000|2024-05-29 08:25:00|18491.6|18486.6|18481.1|18476.1|18496.1|18491.1|18477.6|18472.6|1083
1716971400000|2024-05-29 08:30:00|18499.1|18469.1|18492.4|18462.4|18499.4|18469.4|18491.1|18461.1|1890
1716971700000|2024-05-29 08:35:00|18492.2|18462.2|18495.5|18465.5|18498.3|18468.3|18479.5|18449.5|0
1716972000000|2024-05-29 08:40:00|18495|18465|18492.8|18462.8|18497.7|18467.7|18492.5|18462.5|0
1716972300000|2024-05-29 08:45:00|18492.2|18462.2|18491.9|18461.9|18494.2|18464.2|18488.8|18458.8|0
1716972600000|2024-05-29 08:50:00|18492.4|18462.4|18499.1|18469.1|18500.1|18470.1|18491.9|18461.9|0
1716972900000|2024-05-29 08:55:00|18499.6|18469.6|18496.5|18466.5|18502.7|18472.7|18496|18466|0
1716973200000|2024-05-29 09:00:00|18497|18467|18493|18463|18499.9|18469.9|18492.3|18462.3|0
1716973500000|2024-05-29 09:05:00|18493.2|18463.2|18489.9|18459.9|18493.2|18463.2|18485.3|18455.3|0
1716973800000|2024-05-29 09:10:00|18490.4|18460.4|18485.9|18455.9|18490.4|18460.4|18484.8|18454.8|0
1716974100000|2024-05-29 09:15:00|18480.1|18472.1|18490.1|18482.1|18495.1|18487.1|18479.6|18471.6|361
1716974400000|2024-05-29 09:20:00|18489.6|18481.6|18483.1|18475.1|18491.1|18483.1|18480.6|18472.6|383
1716974700000|2024-05-29 09:25:00|18482.6|18474.6|18479.6|18471.6|18486.6|18478.6|18479.6|18471.6|173
1716975000000|2024-05-29 09:30:00|18479.1|18471.1|18475.1|18467.1|18481.6|18473.6|18473.1|18465.1|84
1716975300000|2024-05-29 09:35:00|18473.6|18465.6|18471.6|18463.6|18475.6|18467.6|18467.6|18459.6|139
1716975600000|2024-05-29 09:40:00|18471.1|18463.1|18475.1|18467.1|18477.1|18469.1|18470.6|18462.6|86
1716975900000|2024-05-29 09:45:00|18474.6|18466.6|18475.6|18467.6|18477.1|18469.1|18472.1|18464.1|132
1716976200000|2024-05-29 09:50:00|18476.1|18468.1|18474.1|18466.1|18478.6|18470.6|18469.1|18461.1|96
1716976500000|2024-05-29 09:55:00|18473.6|18465.6|18463.1|18455.1|18473.6|18465.6|18462.1|18454.1|61
1716976800000|2024-05-29 10:00:00|18462.6|18454.6|18466.6|18458.6|18467.6|18459.6|18460.6|18452.6|39
1716977100000|2024-05-29 10:05:00|18466.1|18458.1|18472.1|18464.1|18473.1|18465.1|18463.6|18455.6|26
1716977400000|2024-05-29 10:10:00|18471.1|18463.1|18478.6|18470.6|18481.1|18473.1|18470.1|18462.1|214
1716977700000|2024-05-29 10:15:00|18478.1|18470.1|18480.1|18472.1|18480.1|18472.1|18476.6|18468.6|45
1716978000000|2024-05-29 10:20:00|18479.6|18471.6|18472.6|18464.6|18480.6|18472.6|18472.6|18464.6|51
1716978300000|2024-05-29 10:25:00|18472.1|18464.1|18466.1|18458.1|18472.6|18464.6|18462.6|18454.6|54
1716978600000|2024-05-29 10:30:00|18465.6|18457.6|18465.1|18457.1|18466.1|18458.1|18461.1|18453.1|52
1716978900000|2024-05-29 10:35:00|18464.6|18456.6|18465.1|18457.1|18471.1|18463.1|18463.6|18455.6|43
1716979200000|2024-05-29 10:40:00|18463.6|18455.6|18463.1|18455.1|18464.1|18456.1|18459.6|18451.6|21
1716979500000|2024-05-29 10:45:00|18463.6|18455.6|18460.1|18452.1|18463.6|18455.6|18459.1|18451.1|44
1716979800000|2024-05-29 10:50:00|18460.6|18452.6|18462.6|18454.6|18463.6|18455.6|18460.6|18452.6|121
1716980100000|2024-05-29 10:55:00|18463.1|18455.1|18450.6|18442.6|18464.6|18456.6|18449.6|18441.6|99
1716980400000|2024-05-29 11:00:00|18451.1|18443.1|18435.1|18427.1|18455.1|18447.1|18433.6|18425.6|182
1716980700000|2024-05-29 11:05:00|18434.6|18426.6|18429.6|18421.6|18437.1|18429.1|18429.6|18421.6|185
1716981000000|2024-05-29 11:10:00|18430.1|18422.1|18423.6|18415.6|18434.6|18426.6|18414.6|18406.6|214
1716981300000|2024-05-29 11:15:00|18423.1|18415.1|18410.1|18402.1|18424.1|18416.1|18405.6|18397.6|164
1716981600000|2024-05-29 11:20:00|18410.6|18402.6|18416.6|18408.6|18417.6|18409.6|18403.1|18395.1|100
1716981900000|2024-05-29 11:25:00|18416.1|18408.1|18422.1|18414.1|18423.1|18415.1|18413.6|18405.6|48
1716982200000|2024-05-29 11:30:00|18426.1|18418.1|18423.1|18415.1|18435.6|18427.6|18423.1|18415.1|125
1716982500000|2024-05-29 11:35:00|18422.6|18414.6|18433.6|18425.6|18433.6|18425.6|18422.6|18414.6|44
1716982800000|2024-05-29 11:40:00|18433.1|18425.1|18441.1|18433.1|18442.6|18434.6|18432.1|18424.1|48
1716983100000|2024-05-29 11:45:00|18440.6|18432.6|18442.1|18434.1|18446.6|18438.6|18440.1|18432.1|57
1716983400000|2024-05-29 11:50:00|18444.1|18436.1|18443.1|18435.1|18449.6|18441.6|18440.6|18432.6|56
1716983700000|2024-05-29 11:55:00|18443.6|18435.6|18436.1|18428.1|18446.1|18438.1|18435.6|18427.6|60
1716984000000|2024-05-29 12:00:00|18435.6|18427.6|18438.1|18430.1|18441.6|18433.6|18432.1|18424.1|57
1716984300000|2024-05-29 12:05:00|18438.6|18430.6|18444.6|18436.6|18446.1|18438.1|18430.6|18422.6|63
1716984600000|2024-05-29 12:10:00|18445.6|18437.6|18443.6|18435.6|18446.6|18438.6|18441.6|18433.6|35
1716984900000|2024-05-29 12:15:00|18443.1|18435.1|18453.1|18445.1|18454.1|18446.1|18438.6|18430.6|49
1716985200000|2024-05-29 12:20:00|18452.6|18444.6|18453.1|18445.1|18457.1|18449.1|18445.1|18437.1|98
1716985500000|2024-05-29 12:25:00|18453.6|18445.6|18452.6|18444.6|18456.1|18448.1|18448.6|18440.6|94
1716985800000|2024-05-29 12:30:00|18452.1|18444.1|18448.1|18440.1|18454.6|18446.6|18445.1|18437.1|45
1716986100000|2024-05-29 12:35:00|18446.6|18438.6|18437.6|18429.6|18448.6|18440.6|18435.1|18427.1|95
1716986400000|2024-05-29 12:40:00|18438.1|18430.1|18440.1|18432.1|18443.6|18435.6|18436.1|18428.1|54
1716986700000|2024-05-29 12:45:00|18439.6|18431.6|18438.6|18430.6|18447.6|18439.6|18436.6|18428.6|68
1716987000000|2024-05-29 12:50:00|18438.1|18430.1|18433.6|18425.6|18441.6|18433.6|18433.1|18425.1|47
1716987300000|2024-05-29 12:55:00|18433.1|18425.1|18430.1|18422.1|18435.1|18427.1|18429.6|18421.6|58
1716987600000|2024-05-29 13:00:00|18429.6|18421.6|18419.6|18411.6|18430.6|18422.6|18419.1|18411.1|108
1716987900000|2024-05-29 13:05:00|18421.6|18413.6|18423.1|18415.1|18428.6|18420.6|18419.1|18411.1|56
1716988200000|2024-05-29 13:10:00|18423.6|18415.6|18428.6|18420.6|18430.6|18422.6|18422.1|18414.1|42
1716988500000|2024-05-29 13:15:00|18427.1|18419.1|18417.1|18409.1|18427.6|18419.6|18416.1|18408.1|80
1716988800000|2024-05-29 13:20:00|18416.1|18408.1|18421.1|18413.1|18423.6|18415.6|18416.1|18408.1|112
1716989100000|2024-05-29 13:25:00|18421.6|18413.6|18417.6|18409.6|18429.1|18421.1|18413.6|18405.6|212
1716989400000|2024-05-29 13:30:00|18417.1|18409.1|18396.6|18388.6|18436.1|18428.1|18394.6|18386.6|468
1716989700000|2024-05-29 13:35:00|18396.1|18388.1|18400.1|18392.1|18406.6|18398.6|18383.6|18375.6|479
1716990000000|2024-05-29 13:40:00|18400.6|18392.6|18400.6|18392.6|18428.1|18420.1|18397.6|18389.6|466
1716990300000|2024-05-29 13:45:00|18401.1|18393.1|18423.1|18415.1|18423.1|18415.1|18398.1|18390.1|199
1716990600000|2024-05-29 13:50:00|18422.6|18414.6|18429.6|18421.6|18452.6|18444.6|18422.6|18414.6|582
1716990900000|2024-05-29 13:55:00|18429.1|18421.1|18423.6|18415.6|18430.1|18422.1|18411.1|18403.1|86
1716991200000|2024-05-29 14:00:00|18423.1|18415.1|18421.6|18413.6|18430.1|18422.1|18405.1|18397.1|392
1716991500000|2024-05-29 14:05:00|18422.1|18414.1|18411.1|18403.1|18434.1|18426.1|18410.1|18402.1|99
1716991800000|2024-05-29 14:10:00|18411.6|18403.6|18406.6|18398.6|18416.1|18408.1|18400.6|18392.6|138
1716992100000|2024-05-29 14:15:00|18406.1|18398.1|18408.6|18400.6|18413.6|18405.6|18404.1|18396.1|111
1716992400000|2024-05-29 14:20:00|18409.1|18401.1|18410.6|18402.6|18411.1|18403.1|18399.1|18391.1|150
1716992700000|2024-05-29 14:25:00|18411.1|18403.1|18420.1|18412.1|18423.6|18415.6|18410.6|18402.6|135
1716993000000|2024-05-29 14:30:00|18419.6|18411.6|18406.1|18398.1|18420.6|18412.6|18402.6|18394.6|111
1716993300000|2024-05-29 14:35:00|18407.1|18399.1|18398.6|18390.6|18414.1|18406.1|18397.1|18389.1|296
1716993600000|2024-05-29 14:40:00|18398.1|18390.1|18398.1|18390.1|18410.1|18402.1|18397.1|18389.1|38
1716993900000|2024-05-29 14:45:00|18397.6|18389.6|18400.6|18392.6|18402.6|18394.6|18393.1|18385.1|64
1716994200000|2024-05-29 14:50:00|18401.1|18393.1|18396.6|18388.6|18401.6|18393.6|18393.1|18385.1|36
1716994500000|2024-05-29 14:55:00|18397.1|18389.1|18402.1|18394.1|18403.6|18395.6|18393.1|18385.1|59
1716994800000|2024-05-29 15:00:00|18401.6|18393.6|18394.1|18386.1|18405.1|18397.1|18391.6|18383.6|106
1716995100000|2024-05-29 15:05:00|18393.6|18385.6|18388.6|18380.6|18394.6|18386.6|18388.1|18380.1|39
1716995400000|2024-05-29 15:10:00|18388.1|18380.1|18379.6|18371.6|18394.6|18386.6|18379.6|18371.6|270
1716995700000|2024-05-29 15:15:00|18378.6|18370.6|18384.1|18376.1|18388.1|18380.1|18378.6|18370.6|145
1716996000000|2024-05-29 15:20:00|18383.6|18375.6|18397.6|18389.6|18398.6|18390.6|18383.1|18375.1|122
1716996300000|2024-05-29 15:25:00|18397.1|18389.1|18401.6|18393.6|18408.1|18400.1|18397.1|18389.1|93
1716996600000|2024-05-29 15:30:00|18401.1|18393.1|18389.1|18381.1|18402.6|18394.6|18387.6|18379.6|101
1716996900000|2024-05-29 15:35:00|18388.6|18380.6|18415.1|18407.1|18417.1|18409.1|18388.1|18380.1|199
1716997200000|2024-05-29 15:40:00|18415.6|18407.6|18408.1|18400.1|18416.1|18408.1|18405.1|18397.1|50
1716997500000|2024-05-29 15:45:00|18407.6|18399.6|18417.1|18409.1|18417.1|18409.1|18406.6|18398.6|62
1716997800000|2024-05-29 15:50:00|18417.6|18409.6|18425.1|18417.1|18426.1|18418.1|18416.1|18408.1|53
1716998100000|2024-05-29 15:55:00|18424.6|18416.6|18420.6|18412.6|18429.6|18421.6|18418.6|18410.6|168
1716998400000|2024-05-29 16:00:00|18421.1|18413.1|18415.6|18407.6|18421.6|18413.6|18414.6|18406.6|59
1716998700000|2024-05-29 16:05:00|18415.1|18407.1|18417.1|18409.1|18417.6|18409.6|18408.1|18400.1|79
1716999000000|2024-05-29 16:10:00|18416.6|18408.6|18407.1|18399.1|18416.6|18408.6|18405.1|18397.1|47
1716999300000|2024-05-29 16:15:00|18406.6|18398.6|18419.1|18411.1|18419.6|18411.6|18406.1|18398.1|44
1716999600000|2024-05-29 16:20:00|18418.6|18410.6|18421.6|18413.6|18424.1|18416.1|18417.1|18409.1|292
1716999900000|2024-05-29 16:25:00|18422.1|18414.1|18427.6|18419.6|18428.6|18420.6|18420.1|18412.1|33
1717000200000|2024-05-29 16:30:00|18428.1|18420.1|18435.1|18427.1|18435.6|18427.6|18425.1|18417.1|121
1717000500000|2024-05-29 16:35:00|18434.6|18426.6|18441.1|18433.1|18443.6|18435.6|18434.1|18426.1|52
1717000800000|2024-05-29 16:40:00|18440.6|18432.6|18434.6|18426.6|18440.6|18432.6|18430.6|18422.6|27
1717001100000|2024-05-29 16:45:00|18435.1|18427.1|18434.6|18426.6|18437.1|18429.1|18433.1|18425.1|25
1717001400000|2024-05-29 16:50:00|18435.1|18427.1|18452.1|18444.1|18453.1|18445.1|18434.6|18426.6|108
1717001700000|2024-05-29 16:55:00|18452.6|18444.6|18460.1|18452.1|18465.6|18457.6|18451.1|18443.1|172
1717002000000|2024-05-29 17:00:00|18460.6|18452.6|18453.6|18445.6|18471.1|18463.1|18453.1|18445.1|103
1717002300000|2024-05-29 17:05:00|18453.1|18445.1|18429.1|18421.1|18462.1|18454.1|18422.1|18414.1|619
1717002600000|2024-05-29 17:10:00|18428.6|18420.6|18430.6|18422.6|18431.6|18423.6|18420.1|18412.1|121
1717002900000|2024-05-29 17:15:00|18430.1|18422.1|18440.1|18432.1|18443.1|18435.1|18430.1|18422.1|32
1717003200000|2024-05-29 17:20:00|18440.6|18432.6|18440.6|18432.6|18443.1|18435.1|18437.1|18429.1|23
1717003500000|2024-05-29 17:25:00|18440.1|18432.1|18448.1|18440.1|18449.1|18441.1|18440.1|18432.1|11
1717003800000|2024-05-29 17:30:00|18448.6|18440.6|18445.1|18437.1|18453.6|18445.6|18443.6|18435.6|24
1717004100000|2024-05-29 17:35:00|18444.6|18436.6|18444.1|18436.1|18448.1|18440.1|18440.6|18432.6|20
1717004400000|2024-05-29 17:40:00|18444.6|18436.6|18445.1|18437.1|18447.1|18439.1|18441.6|18433.6|18
1717004700000|2024-05-29 17:45:00|18445.6|18437.6|18453.1|18445.1|18454.6|18446.6|18445.1|18437.1|38
1717005000000|2024-05-29 17:50:00|18453.6|18445.6|18464.6|18456.6|18466.6|18458.6|18453.1|18445.1|33
1717005300000|2024-05-29 17:55:00|18465.1|18457.1|18457.1|18449.1|18465.6|18457.6|18455.1|18447.1|19
1717005600000|2024-05-29 18:00:00|18457.6|18449.6|18450.6|18442.6|18458.6|18450.6|18448.6|18440.6|19
1717005900000|2024-05-29 18:05:00|18450.1|18442.1|18446.1|18438.1|18453.6|18445.6|18439.1|18431.1|16
1717006200000|2024-05-29 18:10:00|18446.6|18438.6|18446.6|18438.6|18449.1|18441.1|18445.1|18437.1|12
1717006500000|2024-05-29 18:15:00|18447.1|18439.1|18442.6|18434.6|18448.1|18440.1|18436.6|18428.6|25
1717006800000|2024-05-29 18:20:00|18443.1|18435.1|18457.1|18449.1|18457.1|18449.1|18443.1|18435.1|18
1717007100000|2024-05-29 18:25:00|18457.6|18449.6|18446.1|18438.1|18462.6|18454.6|18446.1|18438.1|32
1717007400000|2024-05-29 18:30:00|18445.6|18437.6|18437.1|18429.1|18446.1|18438.1|18436.1|18428.1|14
1717007700000|2024-05-29 18:35:00|18438.1|18430.1|18435.6|18427.6|18444.1|18436.1|18419.6|18411.6|316
1717008000000|2024-05-29 18:40:00|18435.1|18427.1|18434.6|18426.6|18445.1|18437.1|18434.6|18426.6|41
1717008300000|2024-05-29 18:45:00|18435.1|18427.1|18413.1|18405.1|18435.1|18427.1|18402.1|18394.1|352
1717008600000|2024-05-29 18:50:00|18413.6|18405.6|18416.6|18408.6|18418.1|18410.1|18404.6|18396.6|77
1717008900000|2024-05-29 18:55:00|18417.1|18409.1|18418.8|18388.8|18418.8|18410.6|18407.1|18388.8|74
1717009200000|2024-05-29 19:00:00|18419|18389|18424.5|18394.5|18425.2|18395.2|18418.8|18388.8|0
1717009500000|2024-05-29 19:05:00|18424.7|18394.7|18426.3|18396.3|18427.9|18397.9|18423.3|18393.3|0
1717009800000|2024-05-29 19:10:00|18426.4|18396.4|18430.8|18400.8|18431|18401|18426.4|18396.4|0
1717010100000|2024-05-29 19:15:00|18430.7|18400.7|18430.8|18400.8|18433.6|18403.6|18430.1|18400.1|0
1717010400000|2024-05-29 19:20:00|18431|18401|18432.5|18402.5|18433.9|18403.9|18420.9|18390.9|0
1717010700000|2024-05-29 19:25:00|18432.6|18402.6|18435.7|18405.7|18437.5|18407.5|18427.6|18397.6|0
1717011000000|2024-05-29 19:30:00|18435.5|18405.5|18432.6|18402.6|18435.5|18405.5|18428.9|18398.9|0
1717011300000|2024-05-29 19:35:00|18432.5|18402.5|18441.7|18411.7|18441.8|18411.8|18432.2|18402.2|0
1717011600000|2024-05-29 19:40:00|18441.5|18411.5|18432.6|18402.6|18441.6|18411.6|18432|18402|0
1717011900000|2024-05-29 19:45:00|18432.5|18402.5|18432.5|18402.5|18435.5|18405.5|18430.9|18400.9|0
1717012200000|2024-05-29 19:50:00|18432.3|18402.3|18420.4|18390.4|18438|18408|18420|18390|0
1717012500000|2024-05-29 19:55:00|18420.3|18390.3|18438.7|18408.7|18440|18410|18419.2|18389.2|0
1717012800000|2024-05-29 20:00:00|18439.5|18409.5|18426.2|18396.2|18444.4|18414.4|18426.2|18396.2|0
1717013100000|2024-05-29 20:05:00|18425.7|18395.7|18422.2|18392.2|18426.8|18396.8|18421|18391|0
1717013400000|2024-05-29 20:10:00|18422|18392|18421|18391|18423.1|18393.1|18417.5|18387.5|0
1717013700000|2024-05-29 20:15:00|18420.5|18390.5|18420.4|18390.4|18422.1|18392.1|18417.5|18387.5|0
1717014000000|2024-05-29 20:20:00|18419.9|18389.9|18416.5|18386.5|18420.4|18390.4|18416.5|18386.5|0
1717014300000|2024-05-29 20:25:00|18417|18387|18406.4|18376.4|18417|18387|18402.3|18372.3|0
1717014600000|2024-05-29 20:30:00|18406.9|18376.9|18409|18379|18409.2|18379.2|18405.8|18375.8|0
1717014900000|2024-05-29 20:35:00|18409.5|18379.5|18415.2|18385.2|18418.6|18388.6|18409.5|18379.5|0
1717015200000|2024-05-29 20:40:00|18414.6|18384.6|18411.4|18381.4|18414.6|18384.6|18410.3|18380.3|0
1717015500000|2024-05-29 20:45:00|18410.9|18380.9|18403|18373|18411.4|18381.4|18402.4|18372.4|0
1717015800000|2024-05-29 20:50:00|18403.5|18373.5|18399.6|18369.6|18403.5|18373.5|18390.9|18360.9|0
1717016100000|2024-05-29 20:55:00|18400.1|18370.1|18399.3|18369.3|18400.2|18370.2|18398.2|18368.2|0
1717016400000|2024-05-29 21:00:00|18399.6|18369.6|18396.1|18366.1|18399.6|18369.6|18395.9|18365.9|0
1717016700000|2024-05-29 21:05:00|18395.8|18365.8|18395.7|18365.7|18395.8|18365.8|18395|18365|0
1717017000000|2024-05-29 21:10:00|18395.4|18365.4|18397.8|18367.8|18398|18368|18395.3|18365.3|0
1717017300000|2024-05-29 21:15:00|18397.9|18367.9|18398|18368|18398|18368|18397.7|18367.7|0
1717017600000|2024-05-29 21:20:00|18397.4|18367.4|18398.2|18368.2|18398.2|18368.2|18396.9|18366.9|0
1717017900000|2024-05-29 21:25:00|18398.5|18368.5|18396.5|18366.5|18398.7|18368.7|18396.5|18366.5|0
1717018200000|2024-05-29 21:30:00|18396.8|18366.8|18396.1|18366.1|18397|18367|18396.1|18366.1|0
1717018500000|2024-05-29 21:35:00|18396.2|18366.2|18396.7|18366.7|18396.8|18366.8|18396|18366|0
1717018800000|2024-05-29 21:40:00|18396.4|18366.4|18394.8|18364.8|18397|18367|18394.8|18364.8|0
1717019100000|2024-05-29 21:45:00|18394.7|18364.7|18394.7|18364.7|18395|18365|18394.7|18364.7|0
1717019400000|2024-05-29 21:50:00|18393.5|18363.5|18377.8|18347.8|18393.5|18363.5|18377.8|18347.8|0
1717019700000|2024-05-29 21:55:00|18377.9|18347.9|18383.3|18353.3|18385.9|18355.9|18377.9|18347.9|0
1717020000000|2024-05-29 22:00:00|18388.1|18358.1|18391.3|18361.3|18393.5|18363.5|18388.1|18358.1|0
1717020300000|2024-05-29 22:05:00|18390.7|18360.7|18389.5|18359.5|18391.8|18361.8|18386.7|18356.7|0
1717020600000|2024-05-29 22:10:00|18389|18359|18389|18359|18390.7|18360.7|18389|18359|0
1717020900000|2024-05-29 22:15:00|18389.2|18359.2|18389|18359|18389.5|18359.5|18388.4|18358.4|0
1717021200000|2024-05-29 22:20:00|18388.5|18358.5|18387.8|18357.8|18390.1|18360.1|18387.8|18357.8|0
1717021500000|2024-05-29 22:25:00|18387.3|18357.3|18386.7|18356.7|18387.3|18357.3|18385|18355|0
1717021800000|2024-05-29 22:30:00|18387.3|18357.3|18382.7|18352.7|18387.3|18357.3|18382.7|18352.7|0
1717022100000|2024-05-29 22:35:00|18382.8|18352.8|18379.6|18349.6|18382.8|18352.8|18377.9|18347.9|0
1717022400000|2024-05-29 22:40:00|18379.1|18349.1|18376.8|18346.8|18379.1|18349.1|18376.2|18346.2|0
1717022700000|2024-05-29 22:45:00|18376.3|18346.3|18374.2|18344.2|18376.8|18346.8|18373.8|18343.8|0
1717023000000|2024-05-29 22:50:00|18374.8|18344.8|18377|18347|18377.6|18347.6|18374.8|18344.8|0
1717023300000|2024-05-29 22:55:00|18377.1|18347.1|18378.3|18348.3|18378.3|18348.3|18377.1|18347.1|0
1717023600000|2024-05-29 23:00:00|18377.7|18347.7|18377.1|18347.1|18378.3|18348.3|18376.5|18346.5|0
1717023900000|2024-05-29 23:05:00|18376.6|18346.6|18373.3|18343.3|18377.1|18347.1|18373.3|18343.3|0
1717024200000|2024-05-29 23:10:00|18373.8|18343.8|18373.9|18343.9|18375|18345|18373.3|18343.3|0
1717024500000|2024-05-29 23:15:00|18374.4|18344.4|18377.8|18347.8|18379|18349|18373.9|18343.9|0
1717024800000|2024-05-29 23:20:00|18378.4|18348.4|18377.6|18347.6|18378.4|18348.4|18376.6|18346.6|0
1717025100000|2024-05-29 23:25:00|18377.3|18347.3|18351.7|18321.7|18377.6|18347.6|18351.7|18321.7|0
1717025400000|2024-05-29 23:30:00|18350.7|18320.7|18351.7|18321.7|18351.7|18321.7|18346.6|18316.6|0
1717025700000|2024-05-29 23:35:00|18351.2|18321.2|18348.8|18318.8|18351.7|18321.7|18348.8|18318.8|0
1717026000000|2024-05-29 23:40:00|18349|18319|18350.6|18320.6|18351.1|18321.1|18348.8|18318.8|0
1717026300000|2024-05-29 23:45:00|18351.1|18321.1|18372.4|18342.4|18372.4|18342.4|18351.1|18321.1|0
1717026600000|2024-05-29 23:50:00|18372.5|18342.5|18392.6|18362.6|18393.2|18363.2|18372.5|18342.5|0
1717026900000|2024-05-29 23:55:00|18393.6|18363.6|18415|18385|18415.5|18385.5|18392.7|18362.7|0
1717027200000|2024-05-30 00:00:00|18415.5|18385.5|18411.7|18381.7|18417|18387|18411.7|18381.7|0
1717027500000|2024-05-30 00:05:00|18412|18382|18412.6|18382.6|18416.7|18386.7|18411.1|18381.1|0
1717027800000|2024-05-30 00:10:00|18412.1|18382.1|18409.8|18379.8|18415.8|18385.8|18407|18377|0
1717028100000|2024-05-30 00:15:00|18409.3|18379.3|18402.6|18372.6|18409.3|18379.3|18402.1|18372.1|0
1717028400000|2024-05-30 00:20:00|18402.9|18372.9|18404.8|18374.8|18405.3|18375.3|18402|18372|0
1717028700000|2024-05-30 00:25:00|18404.3|18374.3|18404.5|18374.5|18405|18375|18402.9|18372.9|0
1717029000000|2024-05-30 00:30:00|18404.2|18374.2|18402.4|18372.4|18404.2|18374.2|18401.8|18371.8|0
1717029300000|2024-05-30 00:35:00|18402.7|18372.7|18397.3|18367.3|18403.2|18373.2|18396.5|18366.5|0
1717029600000|2024-05-30 00:40:00|18396.8|18366.8|18394.7|18364.7|18396.9|18366.9|18393.7|18363.7|0
1717029900000|2024-05-30 00:45:00|18394.9|18364.9|18395.1|18365.1|18396.1|18366.1|18394.6|18364.6|0
1717030200000|2024-05-30 00:50:00|18395.3|18365.3|18390.1|18360.1|18396.9|18366.9|18389.8|18359.8|0
1717030500000|2024-05-30 00:55:00|18390.3|18360.3|18383.8|18353.8|18390.6|18360.6|18383.2|18353.2|0
1717030800000|2024-05-30 01:00:00|18384|18354|18386.1|18356.1|18386.1|18356.1|18382.5|18352.5|0
1717031100000|2024-05-30 01:05:00|18385.6|18355.6|18380.5|18350.5|18385.6|18355.6|18380.3|18350.3|0
1717031400000|2024-05-30 01:10:00|18381|18351|18381.6|18351.6|18381.6|18351.6|18379.8|18349.8|0
1717031700000|2024-05-30 01:15:00|18382.4|18352.4|18372.1|18367.1|18382.4|18367.1|18289.1|18284.1|3216
1717032000000|2024-05-30 01:20:00|18375.6|18370.6|18374.1|18369.1|18396.6|18391.6|18363.1|18358.1|1686
1717032300000|2024-05-30 01:25:00|18373.6|18368.6|18369.6|18364.6|18387.1|18382.1|18363.6|18358.6|1342
1717032600000|2024-05-30 01:30:00|18370.6|18365.6|18410.6|18405.6|18428.6|18423.6|18335.6|18330.6|5823
1717032900000|2024-05-30 01:35:00|18411.6|18406.6|18447.6|18442.6|18465.6|18460.6|18392.1|18387.1|3350
1717033200000|2024-05-30 01:40:00|18448.6|18443.6|18456.4|18451.4|18483.1|18478.1|18438.6|18433.6|2660
1717033500000|2024-05-30 01:45:00|18459.9|18454.9|18490.2|18485.2|18515.7|18510.7|18439.9|18434.9|2247
1717033800000|2024-05-30 01:50:00|18492.2|18487.2|18478.2|18473.2|18536.7|18531.7|18477.7|18472.7|3386
1717034100000|2024-05-30 01:55:00|18479.7|18474.7|18486.5|18481.5|18502.7|18497.7|18451.2|18446.2|2710
1717034400000|2024-05-30 02:00:00|18488.5|18483.5|18475|18470|18529|18524|18472|18467|2290
1717034700000|2024-05-30 02:05:00|18474|18469|18420|18415|18484.5|18479.5|18420|18415|2339
1717035000000|2024-05-30 02:10:00|18420.5|18415.5|18421|18416|18452|18447|18413.5|18408.5|1928
1717035300000|2024-05-30 02:15:00|18422|18417|18366|18361|18427|18422|18355.5|18350.5|2508
1717035600000|2024-05-30 02:20:00|18367|18362|18353.5|18348.5|18392|18387|18347|18342|1816
1717035900000|2024-05-30 02:25:00|18351.5|18346.5|18348|18343|18373.5|18368.5|18338.5|18333.5|1846
1717036200000|2024-05-30 02:30:00|18348.5|18343.5|18354|18349|18385.5|18380.5|18343.5|18338.5|2466
1717036500000|2024-05-30 02:35:00|18355|18350|18317.5|18312.5|18356.5|18351.5|18313|18308|2028
1717036800000|2024-05-30 02:40:00|18318.5|18313.5|18304|18299|18334|18329|18298.5|18293.5|1838
1717037100000|2024-05-30 02:45:00|18305|18300|18299|18294|18306.5|18301.5|18277|18272|2666
1717037400000|2024-05-30 02:50:00|18298|18293|18282|18277|18311|18306|18278|18273|1399
1717037700000|2024-05-30 02:55:00|18281|18276|18270|18265|18296.5|18291.5|18263|18258|1651
1717038000000|2024-05-30 03:00:00|18270.5|18265.5|18293|18288|18305.5|18300.5|18264.5|18259.5|1513
1717038300000|2024-05-30 03:05:00|18294|18289|18303.5|18298.5|18314.5|18309.5|18287.5|18282.5|1297
1717038600000|2024-05-30 03:10:00|18304|18299|18306.5|18301.5|18323|18318|18295.5|18290.5|1228
1717038900000|2024-05-30 03:15:00|18308|18303|18309.5|18304.5|18323.5|18318.5|18300|18295|777
1717039200000|2024-05-30 03:20:00|18308.5|18303.5|18316|18311|18329.5|18324.5|18305.5|18300.5|1024
1717039500000|2024-05-30 03:25:00|18316.5|18311.5|18309.5|18304.5|18335.5|18330.5|18309|18304|3112
1717039800000|2024-05-30 03:30:00|18310.5|18305.5|18290.5|18285.5|18319.5|18314.5|18286.5|18281.5|861
1717040100000|2024-05-30 03:35:00|18290|18285|18291|18286|18304.5|18299.5|18288|18283|651
1717040400000|2024-05-30 03:40:00|18289|18284|18293|18288|18309|18304|18289|18284|510
1717040700000|2024-05-30 03:45:00|18294|18289|18287|18282|18302.5|18297.5|18283.5|18278.5|533
1717041000000|2024-05-30 03:50:00|18286|18281|18282.5|18277.5|18298.5|18293.5|18279.5|18274.5|603
1717041300000|2024-05-30 03:55:00|18283|18278|18276.5|18271.5|18288|18283|18274|18269|784
1717041600000|2024-05-30 04:00:00|18289.5|18259.5|18274.8|18244.8|18289.8|18259.8|18272.9|18242.9|0
1717041900000|2024-05-30 04:05:00|18275.4|18245.4|18275.2|18245.2|18277.4|18247.4|18272.8|18242.8|0
1717042200000|2024-05-30 04:10:00|18275.4|18245.4|18278.1|18248.1|18278.2|18248.2|18275.2|18245.2|0
1717042500000|2024-05-30 04:15:00|18277.8|18247.8|18279.7|18249.7|18279.7|18249.7|18276|18246|0
1717042800000|2024-05-30 04:20:00|18279.4|18249.4|18280.3|18250.3|18280.8|18250.8|18279|18249|0
1717043100000|2024-05-30 04:25:00|18280.8|18250.8|18280.3|18250.3|18282|18252|18280.3|18250.3|0
1717043400000|2024-05-30 04:30:00|18280.8|18250.8|18279.4|18249.4|18281.3|18251.3|18279.2|18249.2|0
1717043700000|2024-05-30 04:35:00|18278.9|18248.9|18276.5|18246.5|18279.4|18249.4|18276.5|18246.5|0
1717044000000|2024-05-30 04:40:00|18276.7|18246.7|18276.7|18246.7|18277.2|18247.2|18275.5|18245.5|0
1717044300000|2024-05-30 04:45:00|18276.5|18246.5|18274.6|18244.6|18276.5|18246.5|18273.7|18243.7|0
1717044600000|2024-05-30 04:50:00|18275.1|18245.1|18278.4|18248.4|18278.4|18248.4|18275.1|18245.1|0
1717044900000|2024-05-30 04:55:00|18277.9|18247.9|18278.9|18248.9|18278.9|18248.9|18277.9|18247.9|0
1717045200000|2024-05-30 05:00:00|18278.4|18248.4|18246.5|18241.5|18278.4|18265|18233|18228|2529
1717045500000|2024-05-30 05:05:00|18247|18242|18237.5|18232.5|18269.5|18264.5|18237.5|18232.5|1254
1717045800000|2024-05-30 05:10:00|18239|18234|18228.5|18223.5|18253|18248|18219|18214|1366
1717046100000|2024-05-30 05:15:00|18229.5|18224.5|18217|18212|18233.5|18228.5|18204|18199|1981
1717046400000|2024-05-30 05:20:00|18216.5|18211.5|18221|18216|18232|18227|18213.5|18208.5|1399
1717046700000|2024-05-30 05:25:00|18222|18217|18229|18224|18236|18231|18217.5|18212.5|943
1717047000000|2024-05-30 05:30:00|18230|18225|18250.5|18245.5|18270|18265|18225.5|18220.5|2091
1717047300000|2024-05-30 05:35:00|18252|18247|18229|18224|18262.5|18257.5|18225.5|18220.5|1452
1717047600000|2024-05-30 05:40:00|18229.5|18224.5|18249.5|18244.5|18271|18266|18221.5|18216.5|1469
1717047900000|2024-05-30 05:45:00|18248.5|18243.5|18217|18212|18248.5|18243.5|18214|18209|1127
1717048200000|2024-05-30 05:50:00|18219|18214|18206|18201|18233|18228|18191.5|18186.5|2172
1717048500000|2024-05-30 05:55:00|18207.5|18202.5|18202|18197|18210|18205|18192.5|18187.5|1275
1717048800000|2024-05-30 06:00:00|18204|18199|18203.5|18198.5|18217.5|18212.5|18189|18184|1430
1717049100000|2024-05-30 06:05:00|18203|18198|18212|18207|18226.5|18221.5|18200|18195|932
1717049400000|2024-05-30 06:10:00|18212.5|18207.5|18195|18190|18221|18216|18194.5|18189.5|998
1717049700000|2024-05-30 06:15:00|18194|18189|18198.5|18193.5|18208.5|18203.5|18179|18174|2347
1717050000000|2024-05-30 06:20:00|18198|18193|18188.5|18183.5|18209.5|18204.5|18186|18181|1091
1717050300000|2024-05-30 06:25:00|18190|18185|18207|18202|18219.5|18214.5|18189.5|18184.5|1116
1717050600000|2024-05-30 06:30:00|18208|18203|18192|18187|18221|18216|18188|18183|762
1717050900000|2024-05-30 06:35:00|18194|18189|18186|18181|18205|18200|18181.5|18176.5|689
1717051200000|2024-05-30 06:40:00|18188|18183|18190|18185|18194|18189|18183.5|18178.5|583
1717051500000|2024-05-30 06:45:00|18191|18186|18199|18194|18210|18205|18191|18186|678
1717051800000|2024-05-30 06:50:00|18199.5|18194.5|18216|18211|18225.5|18220.5|18198|18193|957
1717052100000|2024-05-30 06:55:00|18217.5|18212.5|18205.5|18200.5|18220.5|18215.5|18205.5|18200.5|698
1717052400000|2024-05-30 07:00:00|18205|18200|18232.5|18227.5|18240.5|18235.5|18205|18200|1319
1717052700000|2024-05-30 07:05:00|18233.5|18228.5|18232|18227|18236.5|18231.5|18223|18218|847
1717053000000|2024-05-30 07:10:00|18233|18228|18244.5|18239.5|18247.5|18242.5|18230.5|18225.5|1104
1717053300000|2024-05-30 07:15:00|18245.5|18240.5|18239|18234|18247|18242|18237.5|18232.5|653
1717053600000|2024-05-30 07:20:00|18240|18235|18227.5|18222.5|18246.5|18241.5|18227.5|18222.5|767
1717053900000|2024-05-30 07:25:00|18228.5|18223.5|18244|18239|18247.5|18242.5|18228.5|18223.5|1088
1717054200000|2024-05-30 07:30:00|18246|18241|18248.5|18243.5|18258.5|18253.5|18246|18241|1300
1717054500000|2024-05-30 07:35:00|18249|18244|18243|18238|18257.5|18252.5|18242|18237|966
1717054800000|2024-05-30 07:40:00|18244|18239|18222.5|18217.5|18249.5|18244.5|18207|18202|2087
1717055100000|2024-05-30 07:45:00|18224|18219|18214.5|18209.5|18231|18226|18212|18207|1118
1717055400000|2024-05-30 07:50:00|18215.5|18210.5|18216|18211|18228.5|18223.5|18213.5|18208.5|1383
1717055700000|2024-05-30 07:55:00|18215.5|18210.5|18237|18232|18239|18234|18214|18209|1350
1717056000000|2024-05-30 08:00:00|18233|18228|18238.5|18233.5|18248.5|18243.5|18228.5|18223.5|1786
1717056300000|2024-05-30 08:05:00|18239.5|18234.5|18228|18223|18241|18236|18217|18212|1639
1717056600000|2024-05-30 08:10:00|18231|18226|18222|18217|18237.5|18232.5|18220.5|18215.5|1217
1717056900000|2024-05-30 08:15:00|18222.5|18217.5|18238|18233|18238|18233|18219|18214|424
1717057200000|2024-05-30 08:20:00|18237.5|18232.5|18237.5|18232.5|18245|18240|18235|18230|628
1717057500000|2024-05-30 08:25:00|18237|18232|18204.5|18199.5|18239|18234|18203|18198|1115
1717057800000|2024-05-30 08:30:00|18220.5|18190.5|18225.7|18195.7|18225.7|18195.7|18219.7|18189.7|352
1717058100000|2024-05-30 08:35:00|18226.2|18196.2|18228.3|18198.3|18229.7|18199.7|18223.6|18193.6|0
1717058400000|2024-05-30 08:40:00|18228.1|18198.1|18232.6|18202.6|18233.1|18203.1|18227.5|18197.5|0
1717058700000|2024-05-30 08:45:00|18232.3|18202.3|18233.4|18203.4|18233.4|18203.4|18230.8|18200.8|0
1717059000000|2024-05-30 08:50:00|18232.9|18202.9|18230.7|18200.7|18233.7|18203.7|18229.9|18199.9|0
1717059300000|2024-05-30 08:55:00|18230.9|18200.9|18233.7|18203.7|18235|18205|18230.9|18200.9|0
1717059600000|2024-05-30 09:00:00|18233.8|18203.8|18232.4|18202.4|18235.7|18205.7|18232.1|18202.1|0
1717059900000|2024-05-30 09:05:00|18232.9|18202.9|18235.2|18205.2|18236|18206|18232.6|18202.6|0
1717060200000|2024-05-30 09:10:00|18235|18205|18235.1|18205.1|18236.7|18206.7|18234|18204|0
1717060500000|2024-05-30 09:15:00|18224|18216|18245.5|18237.5|18246.5|18238.5|18220.5|18212.5|491
1717060800000|2024-05-30 09:20:00|18246|18238|18243|18235|18247.5|18239.5|18237|18229|166
1717061100000|2024-05-30 09:25:00|18242.5|18234.5|18248|18240|18250.5|18242.5|18236|18228|173
1717061400000|2024-05-30 09:30:00|18248.5|18240.5|18246.5|18238.5|18249|18241|18241.5|18233.5|157
1717061700000|2024-05-30 09:35:00|18246|18238|18244.5|18236.5|18250|18242|18242.5|18234.5|170
1717062000000|2024-05-30 09:40:00|18245|18237|18247.5|18239.5|18249.5|18241.5|18238.5|18230.5|68
1717062300000|2024-05-30 09:45:00|18247|18239|18242.5|18234.5|18249.5|18241.5|18241.5|18233.5|54
1717062600000|2024-05-30 09:50:00|18242|18234|18245.5|18237.5|18248.5|18240.5|18242|18234|53
1717062900000|2024-05-30 09:55:00|18245|18237|18241.5|18233.5|18246|18238|18241|18233|38
1717063200000|2024-05-30 10:00:00|18242|18234|18244.5|18236.5|18246|18238|18242|18234|70
1717063500000|2024-05-30 10:05:00|18244|18236|18249.5|18241.5|18251.5|18243.5|18243|18235|49
1717063800000|2024-05-30 10:10:00|18250|18242|18248.5|18240.5|18250|18242|18244.5|18236.5|25
1717064100000|2024-05-30 10:15:00|18247.5|18239.5|18252.5|18244.5|18254|18246|18245.5|18237.5|61
1717064400000|2024-05-30 10:20:00|18253|18245|18254|18246|18256.5|18248.5|18252.5|18244.5|31
1717064700000|2024-05-30 10:25:00|18253.5|18245.5|18255|18247|18258|18250|18250.5|18242.5|339
1717065000000|2024-05-30 10:30:00|18255.5|18247.5|18250.5|18242.5|18259.5|18251.5|18250.5|18242.5|74
1717065300000|2024-05-30 10:35:00|18252|18244|18258|18250|18259.5|18251.5|18250.5|18242.5|48
1717065600000|2024-05-30 10:40:00|18258.5|18250.5|18269|18261|18271.5|18263.5|18258.5|18250.5|101
1717065900000|2024-05-30 10:45:00|18269.5|18261.5|18263.5|18255.5|18272|18264|18263|18255|97
1717066200000|2024-05-30 10:50:00|18263|18255|18260.5|18252.5|18264.5|18256.5|18259|18251|56
1717066500000|2024-05-30 10:55:00|18259.5|18251.5|18264.5|18256.5|18265.5|18257.5|18259.5|18251.5|48
1717066800000|2024-05-30 11:00:00|18265|18257|18256|18248|18266|18258|18255.5|18247.5|42
1717067100000|2024-05-30 11:05:00|18257|18249|18256.5|18248.5|18263|18255|18254|18246|48
1717067400000|2024-05-30 11:10:00|18256|18248|18254.5|18246.5|18258.5|18250.5|18253|18245|33
1717067700000|2024-05-30 11:15:00|18255|18247|18254|18246|18257|18249|18253.5|18245.5|17
1717068000000|2024-05-30 11:20:00|18253.5|18245.5|18258.5|18250.5|18259.5|18251.5|18250|18242|46
1717068300000|2024-05-30 11:25:00|18259.5|18251.5|18266.5|18258.5|18268|18260|18258|18250|38
1717068600000|2024-05-30 11:30:00|18267|18259|18268.5|18260.5|18269.5|18261.5|18265.5|18257.5|48
1717068900000|2024-05-30 11:35:00|18268|18260|18274.5|18266.5|18275.5|18267.5|18268|18260|61
1717069200000|2024-05-30 11:40:00|18276.5|18268.5|18278.5|18270.5|18284|18276|18272|18264|144
1717069500000|2024-05-30 11:45:00|18279|18271|18279|18271|18282.5|18274.5|18272|18264|149
1717069800000|2024-05-30 11:50:00|18278.5|18270.5|18274.5|18266.5|18279|18271|18271.5|18263.5|51
1717070100000|2024-05-30 11:55:00|18275|18267|18283.5|18275.5|18284.5|18276.5|18273.5|18265.5|76
1717070400000|2024-05-30 12:00:00|18284|18276|18288.5|18280.5|18294|18286|18281.5|18273.5|144
1717070700000|2024-05-30 12:05:00|18289|18281|18287|18279|18297.5|18289.5|18285.5|18277.5|69
1717071000000|2024-05-30 12:10:00|18286.5|18278.5|18284.5|18276.5|18290.5|18282.5|18283|18275|52
1717071300000|2024-05-30 12:15:00|18285|18277|18286|18278|18290|18282|18280|18272|53
1717071600000|2024-05-30 12:20:00|18285.5|18277.5|18285|18277|18295|18287|18283|18275|59
1717071900000|2024-05-30 12:25:00|18285.5|18277.5|18283.5|18275.5|18289.5|18281.5|18283|18275|34
1717072200000|2024-05-30 12:30:00|18284|18276|18306.5|18298.5|18318.5|18310.5|18283.5|18275.5|498
1717072500000|2024-05-30 12:35:00|18305|18297|18306.5|18298.5|18313.5|18305.5|18301.5|18293.5|161
1717072800000|2024-05-30 12:40:00|18307|18299|18310|18302|18312|18304|18303.5|18295.5|74
1717073100000|2024-05-30 12:45:00|18309.5|18301.5|18316.5|18308.5|18322|18314|18309|18301|189
1717073400000|2024-05-30 12:50:00|18316|18308|18308|18300|18316|18308|18301.5|18293.5|208
1717073700000|2024-05-30 12:55:00|18307.5|18299.5|18308.5|18300.5|18313.5|18305.5|18301|18293|94
1717074000000|2024-05-30 13:00:00|18309|18301|18306|18298|18311|18303|18299|18291|98
1717074300000|2024-05-30 13:05:00|18306.5|18298.5|18302.5|18294.5|18313|18305|18301.5|18293.5|81
1717074600000|2024-05-30 13:10:00|18302|18294|18294|18286|18303.5|18295.5|18293.5|18285.5|165
1717074900000|2024-05-30 13:15:00|18293.5|18285.5|18297.5|18289.5|18300.5|18292.5|18292.5|18284.5|86
1717075200000|2024-05-30 13:20:00|18297|18289|18300|18292|18301.5|18293.5|18295.5|18287.5|31
1717075500000|2024-05-30 13:25:00|18299.5|18291.5|18299.5|18291.5|18305.5|18297.5|18293.5|18285.5|180
1717075800000|2024-05-30 13:30:00|18298|18290|18314.5|18306.5|18338.5|18330.5|18276.5|18268.5|795
1717076100000|2024-05-30 13:35:00|18316|18308|18319.5|18311.5|18328|18320|18310|18302|267
1717076400000|2024-05-30 13:40:00|18319|18311|18351|18343|18351|18343|18310.5|18302.5|509
1717076700000|2024-05-30 13:45:00|18351.5|18343.5|18366.5|18358.5|18382|18374|18351|18343|611
1717077000000|2024-05-30 13:50:00|18365.5|18357.5|18372.5|18364.5|18381.5|18373.5|18351.5|18343.5|402
1717077300000|2024-05-30 13:55:00|18373|18365|18358.5|18350.5|18373|18365|18348.5|18340.5|221
1717077600000|2024-05-30 14:00:00|18363.5|18355.5|18374.5|18366.5|18375|18367|18353.5|18345.5|245
1717077900000|2024-05-30 14:05:00|18374|18366|18390|18382|18401|18393|18372.5|18364.5|550
1717078200000|2024-05-30 14:10:00|18389.5|18381.5|18357.5|18349.5|18390|18382|18349|18341|731
1717078500000|2024-05-30 14:15:00|18357|18349|18385.5|18377.5|18386|18378|18355|18347|203
1717078800000|2024-05-30 14:20:00|18386|18378|18386|18378|18397|18389|18378.5|18370.5|250
1717079100000|2024-05-30 14:25:00|18386.5|18378.5|18388|18380|18401|18393|18382.5|18374.5|153
1717079400000|2024-05-30 14:30:00|18386.5|18378.5|18377.5|18369.5|18388.5|18380.5|18369|18361|176
1717079700000|2024-05-30 14:35:00|18377|18369|18362.5|18354.5|18388|18380|18362.5|18354.5|310
1717080000000|2024-05-30 14:40:00|18363|18355|18375.5|18367.5|18377.5|18369.5|18361.5|18353.5|144
1717080300000|2024-05-30 14:45:00|18375|18367|18389|18381|18391|18383|18375|18367|162
1717080600000|2024-05-30 14:50:00|18388.5|18380.5|18400.5|18392.5|18407.5|18399.5|18388.5|18380.5|228
1717080900000|2024-05-30 14:55:00|18401|18393|18408|18400|18413.5|18405.5|18398.5|18390.5|212
1717081200000|2024-05-30 15:00:00|18407.5|18399.5|18404|18396|18410.5|18402.5|18401.5|18393.5|114
1717081500000|2024-05-30 15:05:00|18403.5|18395.5|18397|18389|18410|18402|18395.5|18387.5|281
1717081800000|2024-05-30 15:10:00|18396.5|18388.5|18410|18402|18419|18411|18396.5|18388.5|203
1717082100000|2024-05-30 15:15:00|18409.5|18401.5|18423|18415|18428.5|18420.5|18406.5|18398.5|228
1717082400000|2024-05-30 15:20:00|18422.5|18414.5|18433|18425|18435|18427|18416.5|18408.5|259
1717082700000|2024-05-30 15:25:00|18433.5|18425.5|18451.5|18443.5|18459.5|18451.5|18433.5|18425.5|545
1717083000000|2024-05-30 15:30:00|18450.5|18442.5|18452.5|18444.5|18454.5|18446.5|18441.5|18433.5|183
1717083300000|2024-05-30 15:35:00|18452|18444|18435.5|18427.5|18454.5|18446.5|18435.5|18427.5|166
1717083600000|2024-05-30 15:40:00|18434.5|18426.5|18429|18421|18439|18431|18429|18421|209
1717083900000|2024-05-30 15:45:00|18429.5|18421.5|18428.5|18420.5|18436.5|18428.5|18426.5|18418.5|108
1717084200000|2024-05-30 15:50:00|18427.5|18419.5|18435|18427|18440|18432|18426|18418|84
1717084500000|2024-05-30 15:55:00|18434.5|18426.5|18429.5|18421.5|18438.5|18430.5|18429|18421|79
1717084800000|2024-05-30 16:00:00|18430.5|18422.5|18433.5|18425.5|18437.5|18429.5|18429|18421|49
1717085100000|2024-05-30 16:05:00|18434|18426|18435.5|18427.5|18439|18431|18430|18422|82
1717085400000|2024-05-30 16:10:00|18434.5|18426.5|18430.5|18422.5|18434.5|18426.5|18426.5|18418.5|66
1717085700000|2024-05-30 16:15:00|18430|18422|18432|18424|18436.5|18428.5|18429|18421|63
1717086000000|2024-05-30 16:20:00|18431|18423|18433|18425|18437.5|18429.5|18429|18421|77
1717086300000|2024-05-30 16:25:00|18433.5|18425.5|18435.5|18427.5|18436|18428|18431|18423|51
1717086600000|2024-05-30 16:30:00|18436|18428|18435.5|18427.5|18438.5|18430.5|18430.5|18422.5|88
1717086900000|2024-05-30 16:35:00|18436|18428|18436|18428|18440|18432|18434|18426|51
1717087200000|2024-05-30 16:40:00|18436.5|18428.5|18431.5|18423.5|18437.5|18429.5|18431.5|18423.5|62
1717087500000|2024-05-30 16:45:00|18432|18424|18432|18424|18436.5|18428.5|18428.5|18420.5|29
1717087800000|2024-05-30 16:50:00|18432.5|18424.5|18437.5|18429.5|18440|18432|18430|18422|53
1717088100000|2024-05-30 16:55:00|18437|18429|18443.5|18435.5|18447|18439|18436.5|18428.5|92
1717088400000|2024-05-30 17:00:00|18444|18436|18444.5|18436.5|18453.5|18445.5|18442.5|18434.5|91
1717088700000|2024-05-30 17:05:00|18444|18436|18451|18443|18452|18444|18444|18436|89
1717089000000|2024-05-30 17:10:00|18450.5|18442.5|18473|18465|18473|18465|18450.5|18442.5|184
1717089300000|2024-05-30 17:15:00|18474|18466|18474.5|18466.5|18476|18468|18464|18456|219
1717089600000|2024-05-30 17:20:00|18475|18467|18489.5|18481.5|18490|18482|18474.5|18466.5|229
1717089900000|2024-05-30 17:25:00|18489|18481|18488.5|18480.5|18493.5|18485.5|18485.5|18477.5|111
1717090200000|2024-05-30 17:30:00|18488|18480|18479.5|18471.5|18489.5|18481.5|18479|18471|97
1717090500000|2024-05-30 17:35:00|18479|18471|18477.5|18469.5|18481|18473|18476.5|18468.5|55
1717090800000|2024-05-30 17:40:00|18477|18469|18477.5|18469.5|18481|18473|18475|18467|57
1717091100000|2024-05-30 17:45:00|18478|18470|18487|18479|18489|18481|18477.5|18469.5|85
1717091400000|2024-05-30 17:50:00|18486.5|18478.5|18489.5|18481.5|18492|18484|18485.5|18477.5|94
1717091700000|2024-05-30 17:55:00|18489|18481|18488.5|18480.5|18493|18485|18487|18479|69
1717092000000|2024-05-30 18:00:00|18487.5|18479.5|18480|18472|18487.5|18479.5|18479|18471|80
1717092300000|2024-05-30 18:05:00|18478.5|18470.5|18475.5|18467.5|18480|18472|18472|18464|75
1717092600000|2024-05-30 18:10:00|18475|18467|18471.5|18463.5|18476.5|18468.5|18470|18462|65
1717092900000|2024-05-30 18:15:00|18472|18464|18465.5|18457.5|18472|18464|18455.5|18447.5|66
1717093200000|2024-05-30 18:20:00|18466|18458|18465|18457|18469.5|18461.5|18459.5|18451.5|73
1717093500000|2024-05-30 18:25:00|18464.5|18456.5|18463.5|18455.5|18466|18458|18461.5|18453.5|53
1717093800000|2024-05-30 18:30:00|18464|18456|18464.5|18456.5|18471|18463|18462.5|18454.5|52
1717094100000|2024-05-30 18:35:00|18464|18456|18456.5|18448.5|18464|18456|18454|18446|63
1717094400000|2024-05-30 18:40:00|18456|18448|18455.5|18447.5|18456.5|18448.5|18451|18443|66
1717094700000|2024-05-30 18:45:00|18456|18448|18447.5|18439.5|18459|18451|18447.5|18439.5|95
1717095000000|2024-05-30 18:50:00|18447|18439|18458.5|18450.5|18460.5|18452.5|18446.5|18438.5|138
1717095300000|2024-05-30 18:55:00|18459|18451|18473.9|18443.9|18473.9|18456.5|18456|18443.9|104
1717095600000|2024-05-30 19:00:00|18473.8|18443.8|18465.1|18435.1|18474.2|18444.2|18464.8|18434.8|0
1717095900000|2024-05-30 19:05:00|18465.2|18435.2|18469.5|18439.5|18470.8|18440.8|18465.2|18435.2|0
1717096200000|2024-05-30 19:10:00|18469.6|18439.6|18482.4|18452.4|18482.6|18452.6|18468.8|18438.8|0
1717096500000|2024-05-30 19:15:00|18482.3|18452.3|18479.9|18449.9|18486.4|18456.4|18479.9|18449.9|0
1717096800000|2024-05-30 19:20:00|18479.8|18449.8|18471.3|18441.3|18480|18450|18470.9|18440.9|0
1717097100000|2024-05-30 19:25:00|18471.1|18441.1|18470.4|18440.4|18473.6|18443.6|18468.8|18438.8|0
1717097400000|2024-05-30 19:30:00|18470.6|18440.6|18464.7|18434.7|18476.6|18446.6|18464.3|18434.3|0
1717097700000|2024-05-30 19:35:00|18464.8|18434.8|18460.8|18430.8|18464.8|18434.8|18459.4|18429.4|0
1717098000000|2024-05-30 19:40:00|18460.9|18430.9|18457.2|18427.2|18461.6|18431.6|18456.5|18426.5|0
1717098300000|2024-05-30 19:45:00|18457.1|18427.1|18439.5|18409.5|18457.1|18427.1|18438|18408|0
1717098600000|2024-05-30 19:50:00|18439.4|18409.4|18458.4|18428.4|18458.8|18428.8|18437.9|18407.9|0
1717098900000|2024-05-30 19:55:00|18458.8|18428.8|18470.8|18440.8|18476.1|18446.1|18458.6|18428.6|0
1717099200000|2024-05-30 20:00:00|18470.3|18440.3|18471|18441|18474.6|18444.6|18461.5|18431.5|0
1717099500000|2024-05-30 20:05:00|18472.6|18442.6|18456.4|18426.4|18472.7|18442.7|18455.5|18425.5|0
1717099800000|2024-05-30 20:10:00|18456.9|18426.9|18454.2|18424.2|18459.8|18429.8|18454.1|18424.1|0
1717100100000|2024-05-30 20:15:00|18454.7|18424.7|18453.7|18423.7|18459.5|18429.5|18453.7|18423.7|0
1717100400000|2024-05-30 20:20:00|18454.2|18424.2|18433.5|18403.5|18457.9|18427.9|18432.5|18402.5|0
1717100700000|2024-05-30 20:25:00|18433|18403|18440.4|18410.4|18440.4|18410.4|18432.9|18402.9|0
1717101000000|2024-05-30 20:30:00|18440.9|18410.9|18437.6|18407.6|18441.6|18411.6|18437|18407|0
1717101300000|2024-05-30 20:35:00|18438.1|18408.1|18436.9|18406.9|18440.2|18410.2|18434.8|18404.8|0
1717101600000|2024-05-30 20:40:00|18436.4|18406.4|18435.7|18405.7|18436.4|18406.4|18434.3|18404.3|0
1717101900000|2024-05-30 20:45:00|18434.7|18404.7|18434|18404|18436.3|18406.3|18434|18404|0
1717102200000|2024-05-30 20:50:00|18434.5|18404.5|18434.3|18404.3|18434.9|18404.9|18433|18403|0
1717102500000|2024-05-30 20:55:00|18434|18404|18438.1|18408.1|18440|18410|18433.5|18403.5|0
1717102800000|2024-05-30 21:00:00|18438|18408|18439.6|18409.6|18440|18410|18437.2|18407.2|0
1717103100000|2024-05-30 21:05:00|18436.8|18406.8|18432.2|18402.2|18438.2|18408.2|18432.2|18402.2|0
1717103400000|2024-05-30 21:10:00|18432.6|18402.6|18432.6|18402.6|18433.3|18403.3|18429.5|18399.5|0
1717103700000|2024-05-30 21:15:00|18432.4|18402.4|18435.1|18405.1|18435.1|18405.1|18432.4|18402.4|0
1717104000000|2024-05-30 21:20:00|18435|18405|18434.1|18404.1|18435|18405|18433.7|18403.7|0
1717104300000|2024-05-30 21:25:00|18434.2|18404.2|18432.9|18402.9|18434.8|18404.8|18431.8|18401.8|0
1717104600000|2024-05-30 21:30:00|18433|18403|18432.7|18402.7|18433.7|18403.7|18432.7|18402.7|0
1717104900000|2024-05-30 21:35:00|18432.8|18402.8|18433.9|18403.9|18434|18404|18432.8|18402.8|0
1717105200000|2024-05-30 21:40:00|18434.5|18404.5|18435|18405|18435.1|18405.1|18434.5|18404.5|0
1717105500000|2024-05-30 21:45:00|18435.3|18405.3|18435.2|18405.2|18436.1|18406.1|18434.8|18404.8|0
1717105800000|2024-05-30 21:50:00|18434.8|18404.8|18432.1|18402.1|18434.8|18404.8|18430.2|18400.2|0
1717106100000|2024-05-30 21:55:00|18431.8|18401.8|18436.2|18406.2|18436.6|18406.6|18431.8|18401.8|0
1717106400000|2024-05-30 22:00:00|18438.6|18408.6|18433.2|18403.2|18439.7|18409.7|18426.5|18396.5|0
1717106700000|2024-05-30 22:05:00|18432.7|18402.7|18425.2|18395.2|18432.9|18402.9|18422.8|18392.8|0
1717107000000|2024-05-30 22:10:00|18425.5|18395.5|18426.5|18396.5|18427.7|18397.7|18424.7|18394.7|0
1717107300000|2024-05-30 22:15:00|18427|18397|18422.6|18392.6|18427.6|18397.6|18422.3|18392.3|0
1717107600000|2024-05-30 22:20:00|18422.8|18392.8|18424.9|18394.9|18425.7|18395.7|18421.7|18391.7|0
1717107900000|2024-05-30 22:25:00|18425.1|18395.1|18424.3|18394.3|18425.7|18395.7|18423.8|18393.8|0
1717108200000|2024-05-30 22:30:00|18425.1|18395.1|18426.9|18396.9|18427.8|18397.8|18425.1|18395.1|0
1717108500000|2024-05-30 22:35:00|18426.8|18396.8|18428.5|18398.5|18429.1|18399.1|18426.8|18396.8|0
1717108800000|2024-05-30 22:40:00|18428.7|18398.7|18429.7|18399.7|18430.2|18400.2|18427.9|18397.9|0
1717109100000|2024-05-30 22:45:00|18429.1|18399.1|18427.9|18397.9|18429.1|18399.1|18427.9|18397.9|0
1717109400000|2024-05-30 22:50:00|18426.8|18396.8|18425.6|18395.6|18426.8|18396.8|18425|18395|0
1717109700000|2024-05-30 22:55:00|18425.3|18395.3|18425.6|18395.6|18426.7|18396.7|18425.3|18395.3|0
1717110000000|2024-05-30 23:00:00|18425.3|18395.3|18423.1|18393.1|18426.1|18396.1|18423.1|18393.1|0
1717110300000|2024-05-30 23:05:00|18423.6|18393.6|18426.2|18396.2|18427.4|18397.4|18423.6|18393.6|0
1717110600000|2024-05-30 23:10:00|18425.7|18395.7|18425.6|18395.6|18425.7|18395.7|18424.5|18394.5|0
1717110900000|2024-05-30 23:15:00|18425.3|18395.3|18421.9|18391.9|18425.3|18395.3|18421.9|18391.9|0
1717111200000|2024-05-30 23:20:00|18422.1|18392.1|18419.5|18389.5|18422.4|18392.4|18417.9|18387.9|0
1717111500000|2024-05-30 23:25:00|18419.2|18389.2|18419.1|18389.1|18419.8|18389.8|18417.4|18387.4|0
1717111800000|2024-05-30 23:30:00|18419.6|18389.6|18420|18390|18422.5|18392.5|18419.6|18389.6|0
1717112100000|2024-05-30 23:35:00|18420.5|18390.5|18417.7|18387.7|18420.5|18390.5|18416.4|18386.4|0
1717112400000|2024-05-30 23:40:00|18418.2|18388.2|18416.1|18386.1|18418.9|18388.9|18415.2|18385.2|0
1717112700000|2024-05-30 23:45:00|18415.8|18385.8|18413.1|18383.1|18417|18387|18413.1|18383.1|0
1717113000000|2024-05-30 23:50:00|18413.6|18383.6|18411.2|18381.2|18417|18387|18410.3|18380.3|0
1717113300000|2024-05-30 23:55:00|18410.7|18380.7|18408.1|18378.1|18410.7|18380.7|18407.1|18377.1|0
1717113600000|2024-05-31 00:00:00|18408.7|18378.7|18410.9|18380.9|18412.9|18382.9|18408.7|18378.7|0
1717113900000|2024-05-31 00:05:00|18410.7|18380.7|18408.9|18378.9|18412.1|18382.1|18407.7|18377.7|0
1717114200000|2024-05-31 00:10:00|18408.6|18378.6|18367.1|18337.1|18410.3|18380.3|18366.1|18336.1|0
1717114500000|2024-05-31 00:15:00|18367.3|18337.3|18372.8|18342.8|18374.2|18344.2|18365.6|18335.6|0
1717114800000|2024-05-31 00:20:00|18373.3|18343.3|18393.5|18363.5|18394|18364|18369.2|18339.2|0
1717115100000|2024-05-31 00:25:00|18394|18364|18395.5|18365.5|18399.4|18369.4|18393.2|18363.2|0
1717115400000|2024-05-31 00:30:00|18396.1|18366.1|18393|18363|18399.4|18369.4|18393|18363|0
1717115700000|2024-05-31 00:35:00|18393.2|18363.2|18391.4|18361.4|18393.8|18363.8|18389.1|18359.1|0
1717116000000|2024-05-31 00:40:00|18391.9|18361.9|18391|18361|18392.7|18362.7|18389.2|18359.2|0
1717116300000|2024-05-31 00:45:00|18391.5|18361.5|18393.7|18363.7|18397.3|18367.3|18389.7|18359.7|0
1717116600000|2024-05-31 00:50:00|18394.2|18364.2|18398.6|18368.6|18399.1|18369.1|18392.9|18362.9|0
1717116900000|2024-05-31 00:55:00|18398.9|18368.9|18405.6|18375.6|18405.6|18375.6|18398.6|18368.6|0
1717117200000|2024-05-31 01:00:00|18405.3|18375.3|18412|18382|18416.9|18386.9|18405.1|18375.1|0
1717117500000|2024-05-31 01:05:00|18411.5|18381.5|18425|18395|18425|18395|18407.1|18377.1|0
1717117800000|2024-05-31 01:10:00|18424.4|18394.4|18436.3|18406.3|18440.1|18410.1|18424.4|18394.4|0
1717118100000|2024-05-31 01:15:00|18447.6|18417.6|18417|18412|18447.6|18433|18394|18389|2884
1717118400000|2024-05-31 01:20:00|18416.5|18411.5|18419.5|18414.5|18435|18430|18397.5|18392.5|1411
1717118700000|2024-05-31 01:25:00|18420|18415|18419.5|18414.5|18436|18431|18414|18409|789
1717119000000|2024-05-31 01:30:00|18421.5|18416.5|18484.2|18479.2|18484.7|18479.7|18399.5|18394.5|5536
1717119300000|2024-05-31 01:35:00|18483.7|18478.7|18524.2|18519.2|18538.2|18533.2|18465.7|18460.7|5173
1717119600000|2024-05-31 01:40:00|18523.7|18518.7|18506.2|18501.2|18533.7|18528.7|18484.7|18479.7|3142
1717119900000|2024-05-31 01:45:00|18505.7|18500.7|18486.7|18481.7|18506.2|18501.2|18452.2|18447.2|3038
1717120200000|2024-05-31 01:50:00|18487.2|18482.2|18525.7|18520.7|18537.2|18532.2|18465.2|18460.2|2590
1717120500000|2024-05-31 01:55:00|18524.7|18519.7|18540.7|18535.7|18554.2|18549.2|18500.7|18495.7|2655
1717120800000|2024-05-31 02:00:00|18541.2|18536.2|18498.7|18493.7|18545.2|18540.2|18492.7|18487.7|2099
1717121100000|2024-05-31 02:05:00|18498.2|18493.2|18478.2|18473.2|18507.2|18502.2|18467.7|18462.7|1851
1717121400000|2024-05-31 02:10:00|18477.2|18472.2|18465.2|18460.2|18488.2|18483.2|18457.2|18452.2|1593
1717121700000|2024-05-31 02:15:00|18463.2|18458.2|18494.7|18489.7|18504.7|18499.7|18446.2|18441.2|2144
1717122000000|2024-05-31 02:20:00|18494.2|18489.2|18510.7|18505.7|18513.2|18508.2|18470.2|18465.2|1417
1717122300000|2024-05-31 02:25:00|18508.2|18503.2|18452.7|18447.7|18512.2|18507.2|18449.7|18444.7|1422
1717122600000|2024-05-31 02:30:00|18452.2|18447.2|18436.7|18431.7|18460.7|18455.7|18428.7|18423.7|2011
1717122900000|2024-05-31 02:35:00|18436.2|18431.2|18466.2|18461.2|18470.7|18465.7|18433.2|18428.2|1205
1717123200000|2024-05-31 02:40:00|18464.7|18459.7|18455.7|18450.7|18475.7|18470.7|18448.7|18443.7|830
1717123500000|2024-05-31 02:45:00|18455.2|18450.2|18444.7|18439.7|18466.7|18461.7|18431.7|18426.7|849
1717123800000|2024-05-31 02:50:00|18445.2|18440.2|18434.7|18429.7|18454.2|18449.2|18430.7|18425.7|738
1717124100000|2024-05-31 02:55:00|18434.2|18429.2|18405.7|18400.7|18448.2|18443.2|18399.2|18394.2|1820
1717124400000|2024-05-31 03:00:00|18404.2|18399.2|18414.7|18409.7|18414.7|18409.7|18391.7|18386.7|1318
1717124700000|2024-05-31 03:05:00|18414.2|18409.2|18445.7|18440.7|18446.7|18441.7|18407.2|18402.2|1257
1717125000000|2024-05-31 03:10:00|18445.2|18440.2|18421.2|18416.2|18451.2|18446.2|18416.7|18411.7|835
1717125300000|2024-05-31 03:15:00|18420.7|18415.7|18410.7|18405.7|18420.7|18415.7|18386.2|18381.2|1349
1717125600000|2024-05-31 03:20:00|18410.2|18405.2|18408.7|18403.7|18424.2|18419.2|18395.2|18390.2|816
1717125900000|2024-05-31 03:25:00|18409.2|18404.2|18428.2|18423.2|18433.2|18428.2|18406.2|18401.2|767
1717126200000|2024-05-31 03:30:00|18426.7|18421.7|18419.7|18414.7|18427.2|18422.2|18412.2|18407.2|425
1717126500000|2024-05-31 03:35:00|18419.2|18414.2|18422.7|18417.7|18431.2|18426.2|18413.2|18408.2|444
1717126800000|2024-05-31 03:40:00|18422.2|18417.2|18406.7|18401.7|18423.2|18418.2|18399.7|18394.7|432
1717127100000|2024-05-31 03:45:00|18406.2|18401.2|18407.7|18402.7|18414.7|18409.7|18404.7|18399.7|331
1717127400000|2024-05-31 03:50:00|18407.2|18402.2|18402.7|18397.7|18410.7|18405.7|18397.2|18392.2|385
1717127700000|2024-05-31 03:55:00|18402.2|18397.2|18406.2|18401.2|18408.2|18403.2|18395.7|18390.7|492
1717128000000|2024-05-31 04:00:00|18418.7|18388.7|18417.9|18387.9|18419.1|18389.1|18417.7|18387.7|0
1717128300000|2024-05-31 04:05:00|18417.4|18387.4|18416.3|18386.3|18418.3|18388.3|18416.1|18386.1|0
1717128600000|2024-05-31 04:10:00|18416.8|18386.8|18416|18386|18417.3|18387.3|18416|18386|0
1717128900000|2024-05-31 04:15:00|18415.5|18385.5|18414.5|18384.5|18416.5|18386.5|18414.2|18384.2|0
1717129200000|2024-05-31 04:20:00|18414.7|18384.7|18415.9|18385.9|18416.8|18386.8|18414.7|18384.7|0
1717129500000|2024-05-31 04:25:00|18416.2|18386.2|18415.9|18385.9|18416.2|18386.2|18414.2|18384.2|0
1717129800000|2024-05-31 04:30:00|18415.4|18385.4|18394.2|18364.2|18415.4|18385.4|18394.2|18364.2|0
1717130100000|2024-05-31 04:35:00|18394|18364|18397.8|18367.8|18397.9|18367.9|18392.9|18362.9|0
1717130400000|2024-05-31 04:40:00|18397.3|18367.3|18392|18362|18399.1|18369.1|18391.1|18361.1|0
1717130700000|2024-05-31 04:45:00|18391.5|18361.5|18394.8|18364.8|18396|18366|18391.2|18361.2|0
1717131000000|2024-05-31 04:50:00|18395.3|18365.3|18397.6|18367.6|18397.6|18367.6|18394.8|18364.8|0
1717131300000|2024-05-31 04:55:00|18397.1|18367.1|18397.1|18367.1|18398.1|18368.1|18397.1|18367.1|0
1717131600000|2024-05-31 05:00:00|18396.5|18366.5|18417.7|18412.7|18417.7|18412.7|18389.7|18366.3|1051
1717131900000|2024-05-31 05:05:00|18416.7|18411.7|18420.7|18415.7|18427.2|18422.2|18412.2|18407.2|576
1717132200000|2024-05-31 05:10:00|18421.2|18416.2|18424.2|18419.2|18424.2|18419.2|18409.7|18404.7|550
1717132500000|2024-05-31 05:15:00|18423.7|18418.7|18396.7|18391.7|18427.2|18422.2|18396.2|18391.2|790
1717132800000|2024-05-31 05:20:00|18396.2|18391.2|18394.7|18389.7|18407.2|18402.2|18394.2|18389.2|507
1717133100000|2024-05-31 05:25:00|18395.2|18390.2|18341.7|18336.7|18395.2|18390.2|18339.2|18334.2|2352
1717133400000|2024-05-31 05:30:00|18341.2|18336.2|18349.7|18344.7|18351.7|18346.7|18329.2|18324.2|1595
1717133700000|2024-05-31 05:35:00|18350.2|18345.2|18369.2|18364.2|18371.7|18366.7|18347.2|18342.2|1011
1717134000000|2024-05-31 05:40:00|18368.2|18363.2|18394.7|18389.7|18401.7|18396.7|18358.2|18353.2|1253
1717134300000|2024-05-31 05:45:00|18395.7|18390.7|18398.7|18393.7|18398.7|18393.7|18385.7|18380.7|504
1717134600000|2024-05-31 05:50:00|18398.2|18393.2|18367.2|18362.2|18401.2|18396.2|18365.2|18360.2|901
1717134900000|2024-05-31 05:55:00|18366.7|18361.7|18332.7|18327.7|18370.7|18365.7|18331.2|18326.2|856
1717135200000|2024-05-31 06:00:00|18332.2|18327.2|18320.2|18315.2|18338.7|18333.7|18300.2|18295.2|1806
1717135500000|2024-05-31 06:05:00|18319.7|18314.7|18301.2|18296.2|18325.7|18320.7|18294.7|18289.7|1155
1717135800000|2024-05-31 06:10:00|18300.7|18295.7|18295.7|18290.7|18308.7|18303.7|18279.2|18274.2|1532
1717136100000|2024-05-31 06:15:00|18294.7|18289.7|18251.2|18246.2|18300.7|18295.7|18246.2|18241.2|1742
1717136400000|2024-05-31 06:20:00|18249.2|18244.2|18238.7|18233.7|18267.2|18262.2|18212.2|18207.2|3070
1717136700000|2024-05-31 06:25:00|18239.2|18234.2|18264.2|18259.2|18264.2|18259.2|18233.7|18228.7|1392
1717137000000|2024-05-31 06:30:00|18263.7|18258.7|18258.7|18253.7|18276.2|18271.2|18256.7|18251.7|1279
1717137300000|2024-05-31 06:35:00|18257.2|18252.2|18281.2|18276.2|18281.2|18276.2|18254.7|18249.7|986
1717137600000|2024-05-31 06:40:00|18281.7|18276.7|18244.2|18239.2|18282.2|18277.2|18241.2|18236.2|1065
1717137900000|2024-05-31 06:45:00|18244.7|18239.7|18248.7|18243.7|18251.2|18246.2|18228.2|18223.2|969
1717138200000|2024-05-31 06:50:00|18249.2|18244.2|18254.2|18249.2|18259.2|18254.2|18244.2|18239.2|685
1717138500000|2024-05-31 06:55:00|18254.7|18249.7|18241.7|18236.7|18259.2|18254.2|18239.2|18234.2|553
1717138800000|2024-05-31 07:00:00|18240.7|18235.7|18231.7|18226.7|18263.2|18258.2|18228.2|18223.2|1024
1717139100000|2024-05-31 07:05:00|18231.2|18226.2|18244.2|18239.2|18250.2|18245.2|18231.2|18226.2|573
1717139400000|2024-05-31 07:10:00|18242.7|18237.7|18226.2|18221.2|18246.7|18241.7|18223.2|18218.2|673
1717139700000|2024-05-31 07:15:00|18227.2|18222.2|18221.2|18216.2|18227.2|18222.2|18203.7|18198.7|1044
1717140000000|2024-05-31 07:20:00|18220.2|18215.2|18198.7|18193.7|18221.2|18216.2|18198.7|18193.7|611
1717140300000|2024-05-31 07:25:00|18198.2|18193.2|18201.2|18196.2|18209.7|18204.7|18188.2|18183.2|1057
1717140600000|2024-05-31 07:30:00|18199.7|18194.7|18169.7|18164.7|18200.2|18195.2|18159.2|18154.2|2398
1717140900000|2024-05-31 07:35:00|18169.2|18164.2|18156.7|18151.7|18176.2|18171.2|18128.2|18123.2|2308
1717141200000|2024-05-31 07:40:00|18158.7|18153.7|18131.2|18126.2|18164.2|18159.2|18128.2|18123.2|1597
1717141500000|2024-05-31 07:45:00|18129.2|18124.2|18121.7|18116.7|18133.2|18128.2|18113.7|18108.7|1846
1717141800000|2024-05-31 07:50:00|18121.2|18116.2|18080.7|18075.7|18126.2|18121.2|18078.2|18073.2|3374
1717142100000|2024-05-31 07:55:00|18084.2|18079.2|18089.7|18084.7|18101.2|18096.2|18077.7|18072.7|3115
1717142400000|2024-05-31 08:00:00|18088.7|18083.7|18068.7|18063.7|18090.2|18085.2|18049.7|18044.7|3977
1717142700000|2024-05-31 08:05:00|18068.2|18063.2|18079.7|18074.7|18086.7|18081.7|18055.2|18050.2|6017
1717143000000|2024-05-31 08:10:00|18083.2|18078.2|18090.7|18085.7|18094.7|18089.7|18071.7|18066.7|2364
1717143300000|2024-05-31 08:15:00|18091.2|18086.2|18092.2|18087.2|18092.2|18087.2|18069.2|18064.2|1678
1717143600000|2024-05-31 08:20:00|18092.7|18087.7|18091.2|18086.2|18095.2|18090.2|18079.7|18074.7|1106
1717143900000|2024-05-31 08:25:00|18090.7|18085.7|18094.7|18089.7|18102.2|18097.2|18078.2|18073.2|1941
1717144200000|2024-05-31 08:30:00|18095.2|18090.2|18120.1|18090.1|18123.1|18093.1|18095.2|18082.1|214
1717144500000|2024-05-31 08:35:00|18119.8|18089.8|18118.7|18088.7|18121.6|18091.6|18117.7|18087.7|0
1717144800000|2024-05-31 08:40:00|18119.2|18089.2|18120.2|18090.2|18121.8|18091.8|18118.7|18088.7|0
1717145100000|2024-05-31 08:45:00|18119.7|18089.7|18096.7|18066.7|18120.5|18090.5|18096.7|18066.7|0
1717145400000|2024-05-31 08:50:00|18096.2|18066.2|18106.5|18076.5|18107|18077|18093.8|18063.8|0
1717145700000|2024-05-31 08:55:00|18107|18077|18103.2|18073.2|18107.3|18077.3|18101.7|18071.7|0
1717146000000|2024-05-31 09:00:00|18102.7|18072.7|18090.1|18060.1|18103.2|18073.2|18089.3|18059.3|0
1717146300000|2024-05-31 09:05:00|18090.6|18060.6|18091|18061|18093.6|18063.6|18087.8|18057.8|0
1717146600000|2024-05-31 09:10:00|18091.5|18061.5|18092.5|18062.5|18094|18064|18090.3|18060.3|0
1717146900000|2024-05-31 09:15:00|18092|18062|18090.2|18082.2|18093.2|18085.2|18041.2|18033.2|704
1717147200000|2024-05-31 09:20:00|18091.2|18083.2|18084.2|18076.2|18095.7|18087.7|18080.2|18072.2|390
1717147500000|2024-05-31 09:25:00|18083.7|18075.7|18089.2|18081.2|18092.7|18084.7|18081.7|18073.7|255
1717147800000|2024-05-31 09:30:00|18088.7|18080.7|18076.2|18068.2|18096.7|18088.7|18076.2|18068.2|242
1717148100000|2024-05-31 09:35:00|18077.2|18069.2|18067.2|18059.2|18083.2|18075.2|18067.2|18059.2|155
1717148400000|2024-05-31 09:40:00|18067.7|18059.7|18058.7|18050.7|18070.2|18062.2|18050.7|18042.7|350
1717148700000|2024-05-31 09:45:00|18059.2|18051.2|18063.2|18055.2|18066.2|18058.2|18054.7|18046.7|321
1717149000000|2024-05-31 09:50:00|18063.7|18055.7|18058.2|18050.2|18067.2|18059.2|18056.7|18048.7|96
1717149300000|2024-05-31 09:55:00|18061.7|18053.7|18076.7|18068.7|18080.7|18072.7|18061.7|18053.7|134
1717149600000|2024-05-31 10:00:00|18077.2|18069.2|18078.7|18070.7|18082.7|18074.7|18072.2|18064.2|77
1717149900000|2024-05-31 10:05:00|18079.2|18071.2|18071.7|18063.7|18083.7|18075.7|18071.7|18063.7|107
1717150200000|2024-05-31 10:10:00|18070.7|18062.7|18066.2|18058.2|18071.2|18063.2|18061.7|18053.7|166
1717150500000|2024-05-31 10:15:00|18065.7|18057.7|18064.7|18056.7|18065.7|18057.7|18050.2|18042.2|217
1717150800000|2024-05-31 10:20:00|18065.2|18057.2|18074.2|18066.2|18075.7|18067.7|18065.2|18057.2|80
1717151100000|2024-05-31 10:25:00|18073.7|18065.7|18070.2|18062.2|18074.2|18066.2|18067.7|18059.7|78
1717151400000|2024-05-31 10:30:00|18070.7|18062.7|18072.2|18064.2|18081.2|18073.2|18070.2|18062.2|110
1717151700000|2024-05-31 10:35:00|18071.7|18063.7|18088.2|18080.2|18091.7|18083.7|18062.7|18054.7|196
1717152000000|2024-05-31 10:40:00|18090.2|18082.2|18099.2|18091.2|18101.2|18093.2|18089.2|18081.2|249
1717152300000|2024-05-31 10:45:00|18098.7|18090.7|18112.2|18104.2|18112.7|18104.7|18098.2|18090.2|152
1717152600000|2024-05-31 10:50:00|18113.2|18105.2|18098.2|18090.2|18115.2|18107.2|18091.2|18083.2|192
1717152900000|2024-05-31 10:55:00|18098.7|18090.7|18114.2|18106.2|18115.7|18107.7|18098.2|18090.2|91
1717153200000|2024-05-31 11:00:00|18114.7|18106.7|18127.7|18119.7|18130.7|18122.7|18112.2|18104.2|164
1717153500000|2024-05-31 11:05:00|18126.7|18118.7|18130.7|18122.7|18132.7|18124.7|18125.2|18117.2|170
1717153800000|2024-05-31 11:10:00|18132.2|18124.2|18150.7|18142.7|18152.7|18144.7|18130.7|18122.7|280
1717154100000|2024-05-31 11:15:00|18151.2|18143.2|18135.2|18127.2|18151.2|18143.2|18130.2|18122.2|161
1717154400000|2024-05-31 11:20:00|18133.7|18125.7|18133.7|18125.7|18134.7|18126.7|18125.7|18117.7|108
1717154700000|2024-05-31 11:25:00|18134.2|18126.2|18134.2|18126.2|18138.7|18130.7|18125.7|18117.7|141
1717155000000|2024-05-31 11:30:00|18133.7|18125.7|18139.7|18131.7|18140.7|18132.7|18132.2|18124.2|77
1717155300000|2024-05-31 11:35:00|18140.2|18132.2|18149.7|18141.7|18149.7|18141.7|18137.2|18129.2|144
1717155600000|2024-05-31 11:40:00|18150.2|18142.2|18149.2|18141.2|18161.7|18153.7|18144.7|18136.7|243
1717155900000|2024-05-31 11:45:00|18149.7|18141.7|18152.7|18144.7|18156.2|18148.2|18144.2|18136.2|151
1717156200000|2024-05-31 11:50:00|18152.2|18144.2|18140.7|18132.7|18152.2|18144.2|18139.2|18131.2|184
1717156500000|2024-05-31 11:55:00|18139.7|18131.7|18155.7|18147.7|18159.2|18151.2|18138.7|18130.7|118
1717156800000|2024-05-31 12:00:00|18155.2|18147.2|18167.7|18159.7|18167.7|18159.7|18149.7|18141.7|187
1717157100000|2024-05-31 12:05:00|18168.2|18160.2|18179.7|18171.7|18180.7|18172.7|18163.2|18155.2|264
1717157400000|2024-05-31 12:10:00|18179.2|18171.2|18175.2|18167.2|18180.2|18172.2|18173.2|18165.2|116
1717157700000|2024-05-31 12:15:00|18174.7|18166.7|18164.2|18156.2|18175.7|18167.7|18160.7|18152.7|157
1717158000000|2024-05-31 12:20:00|18164.7|18156.7|18164.2|18156.2|18172.2|18164.2|18163.7|18155.7|94
1717158300000|2024-05-31 12:25:00|18164.7|18156.7|18163.2|18155.2|18173.2|18165.2|18162.7|18154.7|161
1717158600000|2024-05-31 12:30:00|18162.7|18154.7|18190.7|18182.7|18206.7|18198.7|18162.7|18154.7|695
1717158900000|2024-05-31 12:35:00|18191.2|18183.2|18206.7|18198.7|18210.2|18202.2|18176.2|18168.2|277
1717159200000|2024-05-31 12:40:00|18206.2|18198.2|18222.7|18214.7|18223.7|18215.7|18196.2|18188.2|440
1717159500000|2024-05-31 12:45:00|18222.2|18214.2|18206.2|18198.2|18222.2|18214.2|18206.2|18198.2|178
1717159800000|2024-05-31 12:50:00|18205.2|18197.2|18213.2|18205.2|18213.2|18205.2|18202.2|18194.2|142
1717160100000|2024-05-31 12:55:00|18212.2|18204.2|18192.2|18184.2|18213.2|18205.2|18189.2|18181.2|398
1717160400000|2024-05-31 13:00:00|18191.7|18183.7|18187.7|18179.7|18197.2|18189.2|18182.2|18174.2|225
1717160700000|2024-05-31 13:05:00|18187.2|18179.2|18174.7|18166.7|18189.2|18181.2|18171.2|18163.2|154
1717161000000|2024-05-31 13:10:00|18175.2|18167.2|18196.2|18188.2|18201.7|18193.7|18175.2|18167.2|498
1717161300000|2024-05-31 13:15:00|18187.2|18179.2|18175.7|18167.7|18187.2|18179.2|18169.7|18161.7|176
1717161600000|2024-05-31 13:20:00|18175.2|18167.2|18162.2|18154.2|18179.2|18171.2|18160.7|18152.7|157
1717161900000|2024-05-31 13:25:00|18161.7|18153.7|18159.7|18151.7|18179.7|18171.7|18157.7|18149.7|180
1717162200000|2024-05-31 13:30:00|18160.2|18152.2|18170.2|18162.2|18176.2|18168.2|18124.7|18116.7|951
1717162500000|2024-05-31 13:35:00|18169.7|18161.7|18185.2|18177.2|18201.2|18193.2|18169.7|18161.7|695
1717162800000|2024-05-31 13:40:00|18186.2|18178.2|18181.7|18173.7|18192.7|18184.7|18164.2|18156.2|423
1717163100000|2024-05-31 13:45:00|18181.2|18173.2|18178.2|18170.2|18212.7|18204.7|18175.7|18167.7|555
1717163400000|2024-05-31 13:50:00|18177.7|18169.7|18171.2|18163.2|18196.7|18188.7|18170.2|18162.2|223
1717163700000|2024-05-31 13:55:00|18171.7|18163.7|18185.7|18177.7|18190.7|18182.7|18168.2|18160.2|261
1717164000000|2024-05-31 14:00:00|18185.2|18177.2|18182.7|18174.7|18193.7|18185.7|18168.7|18160.7|263
1717164300000|2024-05-31 14:05:00|18182.2|18174.2|18198.7|18190.7|18200.2|18192.2|18178.7|18170.7|187
1717164600000|2024-05-31 14:10:00|18198.2|18190.2|18183.2|18175.2|18210.7|18202.7|18180.2|18172.2|376
1717164900000|2024-05-31 14:15:00|18182.7|18174.7|18166.2|18158.2|18183.2|18175.2|18160.2|18152.2|414
1717165200000|2024-05-31 14:20:00|18165.7|18157.7|18152.2|18144.2|18173.7|18165.7|18150.7|18142.7|215
1717165500000|2024-05-31 14:25:00|18152.7|18144.7|18144.7|18136.7|18164.2|18156.2|18143.2|18135.2|212
1717165800000|2024-05-31 14:30:00|18144.2|18136.2|18139.7|18131.7|18145.2|18137.2|18133.2|18125.2|288
1717166100000|2024-05-31 14:35:00|18140.2|18132.2|18135.2|18127.2|18145.2|18137.2|18134.2|18126.2|168
1717166400000|2024-05-31 14:40:00|18134.7|18126.7|18111.7|18103.7|18140.2|18132.2|18110.7|18102.7|280
1717166700000|2024-05-31 14:45:00|18111.2|18103.2|18110.2|18102.2|18124.2|18116.2|18106.7|18098.7|258
1717167000000|2024-05-31 14:50:00|18109.7|18101.7|18114.7|18106.7|18122.2|18114.2|18101.2|18093.2|313
1717167300000|2024-05-31 14:55:00|18115.2|18107.2|18124.7|18116.7|18136.7|18128.7|18115.2|18107.2|213
1717167600000|2024-05-31 15:00:00|18124.2|18116.2|18109.7|18101.7|18128.7|18120.7|18105.7|18097.7|178
1717167900000|2024-05-31 15:05:00|18110.2|18102.2|18118.7|18110.7|18119.2|18111.2|18105.2|18097.2|115
1717168200000|2024-05-31 15:10:00|18118.2|18110.2|18123.2|18115.2|18123.2|18115.2|18111.2|18103.2|105
1717168500000|2024-05-31 15:15:00|18122.7|18114.7|18112.7|18104.7|18126.2|18118.2|18111.7|18103.7|168
1717168800000|2024-05-31 15:20:00|18113.2|18105.2|18098.7|18090.7|18113.2|18105.2|18088.7|18080.7|262
1717169100000|2024-05-31 15:25:00|18098.2|18090.2|18109.7|18101.7|18115.7|18107.7|18087.2|18079.2|318
1717169400000|2024-05-31 15:30:00|18109.2|18101.2|18096.2|18088.2|18109.2|18101.2|18088.2|18080.2|264
1717169700000|2024-05-31 15:35:00|18095.7|18087.7|18087.2|18079.2|18104.7|18096.7|18086.2|18078.2|162
1717170000000|2024-05-31 15:40:00|18086.2|18078.2|18095.2|18087.2|18102.7|18094.7|18081.7|18073.7|183
1717170300000|2024-05-31 15:45:00|18094.2|18086.2|18105.2|18097.2|18109.7|18101.7|18094.2|18086.2|114
1717170600000|2024-05-31 15:50:00|18105.7|18097.7|18111.2|18103.2|18115.2|18107.2|18103.2|18095.2|173
1717170900000|2024-05-31 15:55:00|18111.7|18103.7|18104.7|18096.7|18112.7|18104.7|18104.7|18096.7|75
1717171200000|2024-05-31 16:00:00|18105.7|18097.7|18116.2|18108.2|18118.7|18110.7|18099.7|18091.7|408
1717171500000|2024-05-31 16:05:00|18116.7|18108.7|18110.2|18102.2|18118.7|18110.7|18104.7|18096.7|76
1717171800000|2024-05-31 16:10:00|18111.2|18103.2|18101.2|18093.2|18111.7|18103.7|18093.7|18085.7|84
1717172100000|2024-05-31 16:15:00|18100.7|18092.7|18099.7|18091.7|18104.2|18096.2|18093.2|18085.2|70
1717172400000|2024-05-31 16:20:00|18099.2|18091.2|18107.2|18099.2|18108.2|18100.2|18097.2|18089.2|116
1717172700000|2024-05-31 16:25:00|18106.7|18098.7|18108.2|18100.2|18111.7|18103.7|18104.2|18096.2|67
1717173000000|2024-05-31 16:30:00|18108.7|18100.7|18114.2|18106.2|18117.7|18109.7|18105.2|18097.2|64
1717173300000|2024-05-31 16:35:00|18113.7|18105.7|18137.7|18129.7|18137.7|18129.7|18110.7|18102.7|126
1717173600000|2024-05-31 16:40:00|18137.2|18129.2|18143.7|18135.7|18148.7|18140.7|18135.7|18127.7|120
1717173900000|2024-05-31 16:45:00|18144.2|18136.2|18145.7|18137.7|18151.2|18143.2|18143.2|18135.2|32
1717174200000|2024-05-31 16:50:00|18145.2|18137.2|18151.2|18143.2|18156.2|18148.2|18140.7|18132.7|46
1717174500000|2024-05-31 16:55:00|18151.7|18143.7|18153.7|18145.7|18159.7|18151.7|18151.2|18143.2|103
1717174800000|2024-05-31 17:00:00|18154.2|18146.2|18157.7|18149.7|18163.7|18155.7|18152.2|18144.2|31
1717175100000|2024-05-31 17:05:00|18157.2|18149.2|18162.7|18154.7|18165.2|18157.2|18154.2|18146.2|45
1717175400000|2024-05-31 17:10:00|18162.2|18154.2|18168.2|18160.2|18170.7|18162.7|18161.7|18153.7|61
1717175700000|2024-05-31 17:15:00|18168.7|18160.7|18170.2|18162.2|18173.7|18165.7|18168.2|18160.2|57
1717176000000|2024-05-31 17:20:00|18169.7|18161.7|18172.7|18164.7|18172.7|18164.7|18163.7|18155.7|81
1717176300000|2024-05-31 17:25:00|18172.2|18164.2|18172.2|18164.2|18181.7|18173.7|18169.7|18161.7|77
1717176600000|2024-05-31 17:30:00|18172.7|18164.7|18172.7|18164.7|18177.7|18169.7|18171.2|18163.2|32
1717176900000|2024-05-31 17:35:00|18172.2|18164.2|18164.2|18156.2|18174.7|18166.7|18164.2|18156.2|42
1717177200000|2024-05-31 17:40:00|18164.7|18156.7|18168.2|18160.2|18168.7|18160.7|18162.2|18154.2|55
1717177500000|2024-05-31 17:45:00|18167.7|18159.7|18167.2|18159.2|18168.7|18160.7|18162.2|18154.2|35
1717177800000|2024-05-31 17:50:00|18167.7|18159.7|18166.2|18158.2|18171.2|18163.2|18162.2|18154.2|42
1717178100000|2024-05-31 17:55:00|18166.7|18158.7|18164.2|18156.2|18170.2|18162.2|18162.7|18154.7|29
1717178400000|2024-05-31 18:00:00|18164.7|18156.7|18159.2|18151.2|18166.7|18158.7|18158.7|18150.7|48
1717178700000|2024-05-31 18:05:00|18158.7|18150.7|18168.2|18160.2|18170.2|18162.2|18158.7|18150.7|47
1717179000000|2024-05-31 18:10:00|18167.7|18159.7|18171.2|18163.2|18178.2|18170.2|18167.2|18159.2|53
1717179300000|2024-05-31 18:15:00|18171.7|18163.7|18187.2|18179.2|18187.7|18179.7|18171.2|18163.2|54
1717179600000|2024-05-31 18:20:00|18187.7|18179.7|18196.2|18188.2|18196.7|18188.7|18186.2|18178.2|109
1717179900000|2024-05-31 18:25:00|18194.7|18186.7|18186.2|18178.2|18197.2|18189.2|18184.7|18176.7|71
1717180200000|2024-05-31 18:30:00|18185.7|18177.7|18179.2|18171.2|18188.7|18180.7|18177.7|18169.7|88
1717180500000|2024-05-31 18:35:00|18179.7|18171.7|18178.2|18170.2|18185.2|18177.2|18177.7|18169.7|42
1717180800000|2024-05-31 18:40:00|18178.7|18170.7|18186.2|18178.2|18189.7|18181.7|18178.7|18170.7|35
1717181100000|2024-05-31 18:45:00|18186.7|18178.7|18180.2|18172.2|18189.2|18181.2|18180.2|18172.2|88
1717181400000|2024-05-31 18:50:00|18180.7|18172.7|18172.2|18164.2|18181.2|18173.2|18167.7|18159.7|103
1717181700000|2024-05-31 18:55:00|18171.7|18163.7|18186.4|18156.4|18186.4|18170.7|18170.2|18156.3|53
1717182000000|2024-05-31 19:00:00|18186.3|18156.3|18188.3|18158.3|18193.6|18163.6|18184.7|18154.7|0
1717182300000|2024-05-31 19:05:00|18188.4|18158.4|18198.8|18168.8|18199.2|18169.2|18188.3|18158.3|0
1717182600000|2024-05-31 19:10:00|18198.7|18168.7|18200.3|18170.3|18200.7|18170.7|18198.3|18168.3|0
1717182900000|2024-05-31 19:15:00|18200.2|18170.2|18197.9|18167.9|18200.9|18170.9|18197.6|18167.6|0
1717183200000|2024-05-31 19:20:00|18198|18168|18193.4|18163.4|18201.1|18171.1|18193.1|18163.1|0
1717183500000|2024-05-31 19:25:00|18193.5|18163.5|18195.2|18165.2|18202.5|18172.5|18193.4|18163.4|0
1717183800000|2024-05-31 19:30:00|18194.8|18164.8|18207.5|18177.5|18208.1|18178.1|18189.4|18159.4|0
1717184100000|2024-05-31 19:35:00|18207.7|18177.7|18206.4|18176.4|18208.6|18178.6|18205|18175|0
1717184400000|2024-05-31 19:40:00|18206.6|18176.6|18235.5|18205.5|18235.5|18205.5|18206.4|18176.4|0
1717184700000|2024-05-31 19:45:00|18235.3|18205.3|18257.9|18227.9|18257.9|18227.9|18235.3|18205.3|0
1717185000000|2024-05-31 19:50:00|18257.5|18227.5|18279.9|18249.9|18293.2|18263.2|18255|18225|0
1717185300000|2024-05-31 19:55:00|18280|18250|18279.9|18249.9|18286.3|18256.3|18255.2|18225.2|0
1717185600000|2024-05-31 20:00:00|18283.5|18253.5|18287.1|18257.1|18295.5|18265.5|18266.2|18236.2|0
1717185900000|2024-05-31 20:05:00|18286.1|18256.1|18263.9|18233.9|18286.1|18256.1|18262.2|18232.2|0
1717186200000|2024-05-31 20:10:00|18266.3|18236.3|18270.8|18240.8|18271.4|18241.4|18263.8|18233.8|0
1717186500000|2024-05-31 20:15:00|18269.8|18239.8|18271.1|18241.1|18271.1|18241.1|18267.7|18237.7|0
1717186800000|2024-05-31 20:20:00|18271.6|18241.6|18275.3|18245.3|18279.6|18249.6|18271.6|18241.6|0
1717187100000|2024-05-31 20:25:00|18274.8|18244.8|18276.7|18246.7|18276.7|18246.7|18270|18240|0
1717187400000|2024-05-31 20:30:00|18276.4|18246.4|18276.9|18246.9|18278.6|18248.6|18270.5|18240.5|0
1717187700000|2024-05-31 20:35:00|18276.4|18246.4|18280.4|18250.4|18281|18251|18276.3|18246.3|0
1717188000000|2024-05-31 20:40:00|18280.9|18250.9|18283.5|18253.5|18284.8|18254.8|18278.2|18248.2|0
1717188300000|2024-05-31 20:45:00|18283|18253|18275.2|18245.2|18283|18253|18274|18244|0
1717188600000|2024-05-31 20:50:00|18274.9|18244.9|18275.3|18245.3|18279.1|18249.1|18273.7|18243.7|0
1717188900000|2024-05-31 20:55:00|18275.8|18245.8|18273|18243|18275.9|18245.9|18271.6|18241.6|0
1717365600000|2024-06-02 22:00:00|18272.5|18242.5|18252.1|18222.1|18272.8|18242.8|18251.1|18221.1|0
1717365900000|2024-06-02 22:05:00|18252|18222|18252.3|18222.3|18253.7|18223.7|18247.7|18217.7|0
1717366200000|2024-06-02 22:10:00|18252.8|18222.8|18260.8|18230.8|18260.8|18230.8|18251.2|18221.2|0
1717366500000|2024-06-02 22:15:00|18261.3|18231.3|18272.2|18242.2|18272.5|18242.5|18261.3|18231.3|0
1717366800000|2024-06-02 22:20:00|18272.4|18242.4|18274.4|18244.4|18274.4|18244.4|18269.7|18239.7|0
1717367100000|2024-06-02 22:25:00|18273.9|18243.9|18272.4|18242.4|18278.4|18248.4|18272.4|18242.4|0
1717367400000|2024-06-02 22:30:00|18271.8|18241.8|18270.8|18240.8|18275.5|18245.5|18267.8|18237.8|0
1717367700000|2024-06-02 22:35:00|18270.3|18240.3|18268|18238|18270.8|18240.8|18266.9|18236.9|0
1717368000000|2024-06-02 22:40:00|18267.5|18237.5|18265.7|18235.7|18268|18238|18265.2|18235.2|0
1717368300000|2024-06-02 22:45:00|18265.2|18235.2|18267.4|18237.4|18268|18238|18265.2|18235.2|0
1717368600000|2024-06-02 22:50:00|18267.9|18237.9|18266.9|18236.9|18269.7|18239.7|18265.7|18235.7|0
1717368900000|2024-06-02 22:55:00|18266.3|18236.3|18268|18238|18269.1|18239.1|18266.3|18236.3|0
1717369200000|2024-06-02 23:00:00|18267.5|18237.5|18272.2|18242.2|18272.7|18242.7|18266.3|18236.3|0
1717369500000|2024-06-02 23:05:00|18273.2|18243.2|18268.2|18238.2|18276.1|18246.1|18266.7|18236.7|0
1717369800000|2024-06-02 23:10:00|18267.9|18237.9|18268.7|18238.7|18269|18239|18265.9|18235.9|0
1717370100000|2024-06-02 23:15:00|18269|18239|18266.4|18236.4|18269|18239|18265|18235|0
1717370400000|2024-06-02 23:20:00|18266.7|18236.7|18272.9|18242.9|18273.5|18243.5|18266.1|18236.1|0
1717370700000|2024-06-02 23:25:00|18273.4|18243.4|18274.6|18244.6|18276.3|18246.3|18272.3|18242.3|0
1717371000000|2024-06-02 23:30:00|18275.1|18245.1|18273.5|18243.5|18275.8|18245.8|18272.4|18242.4|0
1717371300000|2024-06-02 23:35:00|18273|18243|18274.1|18244.1|18274.1|18244.1|18272.4|18242.4|0
1717371600000|2024-06-02 23:40:00|18274.6|18244.6|18272.5|18242.5|18274.6|18244.6|18271.1|18241.1|0
1717371900000|2024-06-02 23:45:00|18272|18242|18264.1|18234.1|18274.2|18244.2|18263.8|18233.8|0
1717372200000|2024-06-02 23:50:00|18263.6|18233.6|18266.1|18236.1|18270.9|18240.9|18262.4|18232.4|0
1717372500000|2024-06-02 23:55:00|18267.2|18237.2|18267.7|18237.7|18272.4|18242.4|18267|18237|0
1717365600000|2024-06-02 22:00:00|18272.5|18242.5|18252.1|18222.1|18272.8|18242.8|18251.1|18221.1|0
1717365900000|2024-06-02 22:05:00|18252|18222|18252.3|18222.3|18253.7|18223.7|18247.7|18217.7|0
1717366200000|2024-06-02 22:10:00|18252.8|18222.8|18260.8|18230.8|18260.8|18230.8|18251.2|18221.2|0
1717366500000|2024-06-02 22:15:00|18261.3|18231.3|18272.2|18242.2|18272.5|18242.5|18261.3|18231.3|0
1717366800000|2024-06-02 22:20:00|18272.4|18242.4|18274.4|18244.4|18274.4|18244.4|18269.7|18239.7|0
1717367100000|2024-06-02 22:25:00|18273.9|18243.9|18272.4|18242.4|18278.4|18248.4|18272.4|18242.4|0
1717367400000|2024-06-02 22:30:00|18271.8|18241.8|18270.8|18240.8|18275.5|18245.5|18267.8|18237.8|0
1717367700000|2024-06-02 22:35:00|18270.3|18240.3|18268|18238|18270.8|18240.8|18266.9|18236.9|0
1717368000000|2024-06-02 22:40:00|18267.5|18237.5|18265.7|18235.7|18268|18238|18265.2|18235.2|0
1717368300000|2024-06-02 22:45:00|18265.2|18235.2|18267.4|18237.4|18268|18238|18265.2|18235.2|0
1717368600000|2024-06-02 22:50:00|18267.9|18237.9|18266.9|18236.9|18269.7|18239.7|18265.7|18235.7|0
1717368900000|2024-06-02 22:55:00|18266.3|18236.3|18268|18238|18269.1|18239.1|18266.3|18236.3|0
1717369200000|2024-06-02 23:00:00|18267.5|18237.5|18272.2|18242.2|18272.7|18242.7|18266.3|18236.3|0
1717369500000|2024-06-02 23:05:00|18273.2|18243.2|18268.2|18238.2|18276.1|18246.1|18266.7|18236.7|0
1717369800000|2024-06-02 23:10:00|18267.9|18237.9|18268.7|18238.7|18269|18239|18265.9|18235.9|0
1717370100000|2024-06-02 23:15:00|18269|18239|18266.4|18236.4|18269|18239|18265|18235|0
1717370400000|2024-06-02 23:20:00|18266.7|18236.7|18272.9|18242.9|18273.5|18243.5|18266.1|18236.1|0
1717370700000|2024-06-02 23:25:00|18273.4|18243.4|18274.6|18244.6|18276.3|18246.3|18272.3|18242.3|0
1717371000000|2024-06-02 23:30:00|18275.1|18245.1|18273.5|18243.5|18275.8|18245.8|18272.4|18242.4|0
1717371300000|2024-06-02 23:35:00|18273|18243|18274.1|18244.1|18274.1|18244.1|18272.4|18242.4|0
1717371600000|2024-06-02 23:40:00|18274.6|18244.6|18272.5|18242.5|18274.6|18244.6|18271.1|18241.1|0
1717371900000|2024-06-02 23:45:00|18272|18242|18264.1|18234.1|18274.2|18244.2|18263.8|18233.8|0
1717372200000|2024-06-02 23:50:00|18263.6|18233.6|18266.1|18236.1|18270.9|18240.9|18262.4|18232.4|0
1717372500000|2024-06-02 23:55:00|18267.2|18237.2|18267.7|18237.7|18272.4|18242.4|18267|18237|0
1717372800000|2024-06-03 00:00:00|18267.5|18237.5|18273.5|18243.5|18273.9|18243.9|18266.6|18236.6|0
1717373100000|2024-06-03 00:05:00|18273.8|18243.8|18283.5|18253.5|18284|18254|18272.4|18242.4|0
1717373400000|2024-06-03 00:10:00|18283.2|18253.2|18307|18277|18308.7|18278.7|18282.8|18252.8|0
1717373700000|2024-06-03 00:15:00|18307.2|18277.2|18300|18270|18307.6|18277.6|18298.8|18268.8|0
1717374000000|2024-06-03 00:20:00|18300.5|18270.5|18301.2|18271.2|18303.6|18273.6|18299.5|18269.5|0
1717374300000|2024-06-03 00:25:00|18301.5|18271.5|18304.5|18274.5|18305.3|18275.3|18300.5|18270.5|0
1717374600000|2024-06-03 00:30:00|18304.3|18274.3|18304.6|18274.6|18304.7|18274.7|18302.8|18272.8|0
1717374900000|2024-06-03 00:35:00|18304.1|18274.1|18303.5|18273.5|18305.7|18275.7|18301.8|18271.8|0
1717375200000|2024-06-03 00:40:00|18303|18273|18278.6|18248.6|18303|18273|18278.6|18248.6|0
1717375500000|2024-06-03 00:45:00|18279.1|18249.1|18279.4|18249.4|18280.1|18250.1|18278.9|18248.9|0
1717375800000|2024-06-03 00:50:00|18278.9|18248.9|18281.2|18251.2|18282.2|18252.2|18278.9|18248.9|0
1717376100000|2024-06-03 00:55:00|18281.4|18251.4|18279.6|18249.6|18282.3|18252.3|18279.6|18249.6|0
1717376400000|2024-06-03 01:00:00|18280.1|18250.1|18281.9|18251.9|18283.9|18253.9|18280.1|18250.1|0
1717376700000|2024-06-03 01:05:00|18282.2|18252.2|18305.1|18275.1|18305.1|18275.1|18281.9|18251.9|0
1717377000000|2024-06-03 01:10:00|18305.4|18275.4|18317.1|18287.1|18317.6|18287.6|18302.6|18272.6|0
1717377300000|2024-06-03 01:15:00|18326.7|18321.7|18293.2|18288.2|18338.7|18333.7|18272.7|18267.7|2626
1717377600000|2024-06-03 01:20:00|18291.7|18286.7|18291.2|18286.2|18304.2|18299.2|18270.7|18265.7|1514
1717377900000|2024-06-03 01:25:00|18290.7|18285.7|18302.2|18297.2|18302.2|18297.2|18284.2|18279.2|790
1717378200000|2024-06-03 01:30:00|18309.7|18304.7|18325.2|18320.2|18331.7|18326.7|18291.7|18286.7|4901
1717378500000|2024-06-03 01:35:00|18325.7|18320.7|18363.7|18358.7|18390.7|18385.7|18318.7|18313.7|3694
1717378800000|2024-06-03 01:40:00|18363.2|18358.2|18452.2|18447.2|18454.7|18449.7|18363.2|18358.2|3741
1717379100000|2024-06-03 01:45:00|18452.7|18447.7|18487.2|18482.2|18513.7|18508.7|18452.7|18447.7|5265
1717379400000|2024-06-03 01:50:00|18488.7|18483.7|18497.7|18492.7|18521.2|18516.2|18482.7|18477.7|3690
1717379700000|2024-06-03 01:55:00|18499.2|18494.2|18522.2|18517.2|18526.2|18521.2|18488.7|18483.7|2444
1717380000000|2024-06-03 02:00:00|18520.2|18515.2|18512.7|18507.7|18538.7|18533.7|18505.2|18500.2|2509
1717380300000|2024-06-03 02:05:00|18513.2|18508.2|18475.2|18470.2|18513.7|18508.7|18475.2|18470.2|2081
1717380600000|2024-06-03 02:10:00|18474.7|18469.7|18547|18542|18547|18542|18474.7|18469.7|1754
1717380900000|2024-06-03 02:15:00|18546.5|18541.5|18575|18570|18581|18576|18541|18536|2651
1717381200000|2024-06-03 02:20:00|18575.5|18570.5|18551.5|18546.5|18575.5|18570.5|18542|18537|1445
1717381500000|2024-06-03 02:25:00|18552.5|18547.5|18551.5|18546.5|18558|18553|18535.5|18530.5|911
1717381800000|2024-06-03 02:30:00|18551|18546|18531.5|18526.5|18585|18580|18526|18521|1889
1717382100000|2024-06-03 02:35:00|18532|18527|18531.5|18526.5|18544|18539|18523|18518|1135
1717382400000|2024-06-03 02:40:00|18531|18526|18562|18557|18570|18565|18529.5|18524.5|1065
1717382700000|2024-06-03 02:45:00|18562.5|18557.5|18534|18529|18564.5|18559.5|18529|18524|923
1717383000000|2024-06-03 02:50:00|18534.5|18529.5|18550.5|18545.5|18561|18556|18534|18529|1289
1717383300000|2024-06-03 02:55:00|18551|18546|18546.5|18541.5|18565|18560|18543|18538|702
1717383600000|2024-06-03 03:00:00|18546|18541|18570|18565|18571|18566|18537.5|18532.5|786
1717383900000|2024-06-03 03:05:00|18569.5|18564.5|18564.5|18559.5|18582.5|18577.5|18560|18555|928
1717384200000|2024-06-03 03:10:00|18565|18560|18564.5|18559.5|18575.5|18570.5|18554|18549|545
1717384500000|2024-06-03 03:15:00|18565|18560|18552.5|18547.5|18582|18577|18548.5|18543.5|1807
1717384800000|2024-06-03 03:20:00|18552|18547|18520.5|18515.5|18556.5|18551.5|18513|18508|1713
1717385100000|2024-06-03 03:25:00|18520|18515|18470|18465|18521.5|18516.5|18465|18460|2557
1717385400000|2024-06-03 03:30:00|18470.5|18465.5|18485|18480|18497|18492|18461.5|18456.5|2095
1717385700000|2024-06-03 03:35:00|18486|18481|18515|18510|18517|18512|18480|18475|1058
1717386000000|2024-06-03 03:40:00|18514.5|18509.5|18488|18483|18516.5|18511.5|18487|18482|914
1717386300000|2024-06-03 03:45:00|18488.5|18483.5|18510.5|18505.5|18512.5|18507.5|18487.5|18482.5|493
1717386600000|2024-06-03 03:50:00|18510|18505|18515.5|18510.5|18521.5|18516.5|18508|18503|480
1717386900000|2024-06-03 03:55:00|18516|18511|18517.5|18512.5|18522.5|18517.5|18513.5|18508.5|517
1717387200000|2024-06-03 04:00:00|18529|18499|18531.3|18501.3|18532.3|18502.3|18529|18499|1
1717387500000|2024-06-03 04:05:00|18530.7|18500.7|18530.9|18500.9|18532|18502|18530.7|18500.7|0
1717387800000|2024-06-03 04:10:00|18531.1|18501.1|18531.8|18501.8|18533.9|18503.9|18530.9|18500.9|0
1717388100000|2024-06-03 04:15:00|18532.3|18502.3|18531.3|18501.3|18532.3|18502.3|18531.3|18501.3|0
1717388400000|2024-06-03 04:20:00|18531.8|18501.8|18530.4|18500.4|18533.4|18503.4|18528.6|18498.6|0
1717388700000|2024-06-03 04:25:00|18530.7|18500.7|18530.9|18500.9|18532|18502|18530.4|18500.4|0
1717389000000|2024-06-03 04:30:00|18531.2|18501.2|18532.4|18502.4|18533.4|18503.4|18530.9|18500.9|0
1717389300000|2024-06-03 04:35:00|18532.9|18502.9|18531.8|18501.8|18532.9|18502.9|18530.5|18500.5|0
1717389600000|2024-06-03 04:40:00|18531.3|18501.3|18535.5|18505.5|18535.5|18505.5|18530.5|18500.5|0
1717389900000|2024-06-03 04:45:00|18535.8|18505.8|18537.7|18507.7|18538.6|18508.6|18535.8|18505.8|0
1717390200000|2024-06-03 04:50:00|18537.6|18507.6|18536.3|18506.3|18537.6|18507.6|18535.5|18505.5|0
1717390500000|2024-06-03 04:55:00|18536|18506|18535.3|18505.3|18536.8|18506.8|18535|18505|0
1717390800000|2024-06-03 05:00:00|18535.5|18505.5|18476.5|18471.5|18535.5|18520|18476.5|18471.5|1812
1717391100000|2024-06-03 05:05:00|18476|18471|18518|18513|18520.5|18515.5|18475|18470|897
1717391400000|2024-06-03 05:10:00|18517.5|18512.5|18516.5|18511.5|18529|18524|18499.5|18494.5|815
1717391700000|2024-06-03 05:15:00|18516|18511|18502.5|18497.5|18534.5|18529.5|18499|18494|908
1717392000000|2024-06-03 05:20:00|18502|18497|18498.5|18493.5|18503|18498|18471.5|18466.5|1004
1717392300000|2024-06-03 05:25:00|18498|18493|18528|18523|18534.5|18529.5|18495|18490|790
1717392600000|2024-06-03 05:30:00|18526.5|18521.5|18533.5|18528.5|18558.5|18553.5|18524.5|18519.5|1390
1717392900000|2024-06-03 05:35:00|18533|18528|18522.5|18517.5|18541.5|18536.5|18513|18508|726
1717393200000|2024-06-03 05:40:00|18523|18518|18509|18504|18533|18528|18502|18497|722
1717393500000|2024-06-03 05:45:00|18509.5|18504.5|18498.5|18493.5|18514.5|18509.5|18486|18481|869
1717393800000|2024-06-03 05:50:00|18499|18494|18499.5|18494.5|18524|18519|18495|18490|771
1717394100000|2024-06-03 05:55:00|18498.5|18493.5|18480.5|18475.5|18501|18496|18465|18460|1019
1717394400000|2024-06-03 06:00:00|18481.5|18476.5|18467|18462|18491|18486|18458|18453|1136
1717394700000|2024-06-03 06:05:00|18468.5|18463.5|18476.5|18471.5|18485.5|18480.5|18463|18458|656
1717395000000|2024-06-03 06:10:00|18475.5|18470.5|18461|18456|18481|18476|18458.5|18453.5|647
1717395300000|2024-06-03 06:15:00|18461.5|18456.5|18438.5|18433.5|18462|18457|18438.5|18433.5|1171
1717395600000|2024-06-03 06:20:00|18439|18434|18459.5|18454.5|18459.5|18454.5|18432|18427|999
1717395900000|2024-06-03 06:25:00|18460|18455|18450|18445|18460|18455|18438|18433|529
1717396200000|2024-06-03 06:30:00|18450.5|18445.5|18450.5|18445.5|18464.5|18459.5|18443.5|18438.5|615
1717396500000|2024-06-03 06:35:00|18450|18445|18473|18468|18478|18473|18449|18444|713
1717396800000|2024-06-03 06:40:00|18473.5|18468.5|18464|18459|18482|18477|18464|18459|949
1717397100000|2024-06-03 06:45:00|18463|18458|18478.5|18473.5|18487|18482|18455.5|18450.5|844
1717397400000|2024-06-03 06:50:00|18478|18473|18452|18447|18483.5|18478.5|18448|18443|1197
1717397700000|2024-06-03 06:55:00|18452.5|18447.5|18444|18439|18458.5|18453.5|18444|18439|491
1717398000000|2024-06-03 07:00:00|18445|18440|18438|18433|18456.5|18451.5|18435|18430|1178
1717398300000|2024-06-03 07:05:00|18437.5|18432.5|18428.5|18423.5|18440|18435|18420|18415|818
1717398600000|2024-06-03 07:10:00|18427|18422|18407|18402|18427.5|18422.5|18398.5|18393.5|1090
1717398900000|2024-06-03 07:15:00|18406.5|18401.5|18392|18387|18406.5|18401.5|18389.5|18384.5|949
1717399200000|2024-06-03 07:20:00|18392.5|18387.5|18398.5|18393.5|18409|18404|18392.5|18387.5|1000
1717399500000|2024-06-03 07:25:00|18399|18394|18397|18392|18401.5|18396.5|18389.5|18384.5|677
1717399800000|2024-06-03 07:30:00|18396.5|18391.5|18399.5|18394.5|18410.5|18405.5|18393.5|18388.5|975
1717400100000|2024-06-03 07:35:00|18400|18395|18398.5|18393.5|18408|18403|18397|18392|842
1717400400000|2024-06-03 07:40:00|18398|18393|18394.5|18389.5|18409.5|18404.5|18393.5|18388.5|671
1717400700000|2024-06-03 07:45:00|18394|18389|18407.5|18402.5|18410.5|18405.5|18393|18388|649
1717401000000|2024-06-03 07:50:00|18408|18403|18394.5|18389.5|18408|18403|18386|18381|1211
1717401300000|2024-06-03 07:55:00|18393.5|18388.5|18399.5|18394.5|18402.5|18397.5|18390|18385|1323
1717401600000|2024-06-03 08:00:00|18397.1|18392.1|18382.1|18377.1|18401.6|18396.6|18377.1|18372.1|1569
1717401900000|2024-06-03 08:05:00|18381.6|18376.6|18399.1|18394.1|18405.6|18400.6|18378.1|18373.1|1553
1717402200000|2024-06-03 08:10:00|18403.1|18398.1|18418.6|18413.6|18420.1|18415.1|18397.1|18392.1|1142
1717402500000|2024-06-03 08:15:00|18419.1|18414.1|18409.6|18404.6|18420.6|18415.6|18396.6|18391.6|668
1717402800000|2024-06-03 08:20:00|18410.1|18405.1|18417.1|18412.1|18418.1|18413.1|18405.6|18400.6|403
1717403100000|2024-06-03 08:25:00|18417.6|18412.6|18438.6|18433.6|18440.1|18435.1|18415.6|18410.6|1373
1717403400000|2024-06-03 08:30:00|18448.8|18418.8|18459.1|18429.1|18460.4|18430.4|18448.8|18418.8|0
1717403700000|2024-06-03 08:35:00|18458.8|18428.8|18455.2|18425.2|18461.7|18431.7|18454.5|18424.5|423
1717404000000|2024-06-03 08:40:00|18455.5|18425.5|18452.8|18422.8|18456.2|18426.2|18447.1|18417.1|0
1717404300000|2024-06-03 08:45:00|18452.3|18422.3|18461.3|18431.3|18461.5|18431.5|18451.8|18421.8|0
1717404600000|2024-06-03 08:50:00|18461.5|18431.5|18463|18433|18463|18433|18459.4|18429.4|0
1717404900000|2024-06-03 08:55:00|18463.5|18433.5|18458.4|18428.4|18464.3|18434.3|18458.4|18428.4|0
1717405200000|2024-06-03 09:00:00|18458.9|18428.9|18455.6|18425.6|18460.2|18430.2|18452.1|18422.1|0
1717405500000|2024-06-03 09:05:00|18455.1|18425.1|18458.7|18428.7|18460.5|18430.5|18455.1|18425.1|0
1717405800000|2024-06-03 09:10:00|18459.2|18429.2|18456|18426|18459.2|18429.2|18452.8|18422.8|0
1717406100000|2024-06-03 09:15:00|18440.6|18432.6|18432.1|18424.1|18440.6|18432.6|18429.1|18421.1|275
1717406400000|2024-06-03 09:20:00|18431.6|18423.6|18434.6|18426.6|18437.6|18429.6|18430.1|18422.1|202
1717406700000|2024-06-03 09:25:00|18435.1|18427.1|18436.6|18428.6|18440.6|18432.6|18433.6|18425.6|45
1717407000000|2024-06-03 09:30:00|18436.1|18428.1|18426.6|18418.6|18436.6|18428.6|18423.6|18415.6|67
1717407300000|2024-06-03 09:35:00|18426.1|18418.1|18433.6|18425.6|18435.6|18427.6|18425.6|18417.6|112
1717407600000|2024-06-03 09:40:00|18434.1|18426.1|18421.6|18413.6|18435.6|18427.6|18420.6|18412.6|57
1717407900000|2024-06-03 09:45:00|18422.1|18414.1|18412.1|18404.1|18424.1|18416.1|18408.6|18400.6|101
1717408200000|2024-06-03 09:50:00|18411.6|18403.6|18418.6|18410.6|18418.6|18410.6|18407.1|18399.1|51
1717408500000|2024-06-03 09:55:00|18420.1|18412.1|18408.1|18400.1|18420.6|18412.6|18407.6|18399.6|51
1717408800000|2024-06-03 10:00:00|18408.6|18400.6|18421.1|18413.1|18429.6|18421.6|18408.6|18400.6|54
1717409100000|2024-06-03 10:05:00|18420.6|18412.6|18419.1|18411.1|18424.6|18416.6|18416.6|18408.6|21
1717409400000|2024-06-03 10:10:00|18418.6|18410.6|18424.6|18416.6|18425.1|18417.1|18417.1|18409.1|19
1717409700000|2024-06-03 10:15:00|18424.1|18416.1|18419.6|18411.6|18426.6|18418.6|18419.1|18411.1|27
1717410000000|2024-06-03 10:20:00|18419.1|18411.1|18415.6|18407.6|18423.6|18415.6|18415.6|18407.6|40
1717410300000|2024-06-03 10:25:00|18415.1|18407.1|18411.6|18403.6|18416.1|18408.1|18409.6|18401.6|81
1717410600000|2024-06-03 10:30:00|18412.1|18404.1|18409.6|18401.6|18414.6|18406.6|18407.1|18399.1|60
1717410900000|2024-06-03 10:35:00|18410.1|18402.1|18423.1|18415.1|18423.6|18415.6|18409.6|18401.6|70
1717411200000|2024-06-03 10:40:00|18423.6|18415.6|18418.6|18410.6|18427.1|18419.1|18418.1|18410.1|79
1717411500000|2024-06-03 10:45:00|18418.1|18410.1|18415.1|18407.1|18419.1|18411.1|18413.1|18405.1|28
1717411800000|2024-06-03 10:50:00|18415.6|18407.6|18417.6|18409.6|18419.1|18411.1|18411.6|18403.6|19
1717412100000|2024-06-03 10:55:00|18418.1|18410.1|18412.6|18404.6|18420.1|18412.1|18411.1|18403.1|26
1717412400000|2024-06-03 11:00:00|18413.6|18405.6|18422.1|18414.1|18422.6|18414.6|18412.6|18404.6|23
1717412700000|2024-06-03 11:05:00|18421.6|18413.6|18410.1|18402.1|18425.6|18417.6|18409.6|18401.6|92
1717413000000|2024-06-03 11:10:00|18409.6|18401.6|18418.1|18410.1|18421.1|18413.1|18409.6|18401.6|62
1717413300000|2024-06-03 11:15:00|18418.6|18410.6|18424.6|18416.6|18432.6|18424.6|18418.1|18410.1|113
1717413600000|2024-06-03 11:20:00|18426.1|18418.1|18425.6|18417.6|18430.6|18422.6|18425.1|18417.1|46
1717413900000|2024-06-03 11:25:00|18426.1|18418.1|18412.1|18404.1|18427.6|18419.6|18408.6|18400.6|113
1717414200000|2024-06-03 11:30:00|18412.6|18404.6|18416.6|18408.6|18421.6|18413.6|18411.6|18403.6|23
1717414500000|2024-06-03 11:35:00|18416.1|18408.1|18414.1|18406.1|18416.1|18408.1|18412.6|18404.6|25
1717414800000|2024-06-03 11:40:00|18414.6|18406.6|18422.1|18414.1|18423.6|18415.6|18414.6|18406.6|32
1717415100000|2024-06-03 11:45:00|18422.6|18414.6|18419.1|18411.1|18422.6|18414.6|18414.1|18406.1|22
1717415400000|2024-06-03 11:50:00|18418.6|18410.6|18416.6|18408.6|18419.1|18411.1|18415.1|18407.1|15
1717415700000|2024-06-03 11:55:00|18417.1|18409.1|18413.1|18405.1|18417.1|18409.1|18412.1|18404.1|80
1717416000000|2024-06-03 12:00:00|18412.1|18404.1|18412.6|18404.6|18415.6|18407.6|18409.1|18401.1|132
1717416300000|2024-06-03 12:05:00|18413.1|18405.1|18410.6|18402.6|18417.6|18409.6|18409.1|18401.1|82
1717416600000|2024-06-03 12:10:00|18411.1|18403.1|18414.1|18406.1|18415.1|18407.1|18409.1|18401.1|125
1717416900000|2024-06-03 12:15:00|18414.6|18406.6|18411.1|18403.1|18419.1|18411.1|18410.1|18402.1|83
1717417200000|2024-06-03 12:20:00|18411.6|18403.6|18409.1|18401.1|18419.1|18411.1|18409.1|18401.1|45
1717417500000|2024-06-03 12:25:00|18408.6|18400.6|18410.1|18402.1|18414.1|18406.1|18408.1|18400.1|165
1717417800000|2024-06-03 12:30:00|18410.6|18402.6|18413.6|18405.6|18415.6|18407.6|18409.1|18401.1|123
1717418100000|2024-06-03 12:35:00|18413.1|18405.1|18417.1|18409.1|18417.1|18409.1|18409.6|18401.6|68
1717418400000|2024-06-03 12:40:00|18416.6|18408.6|18412.1|18404.1|18420.6|18412.6|18409.6|18401.6|86
1717418700000|2024-06-03 12:45:00|18412.6|18404.6|18414.1|18406.1|18414.6|18406.6|18408.1|18400.1|95
1717419000000|2024-06-03 12:50:00|18414.6|18406.6|18412.6|18404.6|18416.1|18408.1|18409.6|18401.6|45
1717419300000|2024-06-03 12:55:00|18413.1|18405.1|18409.1|18401.1|18416.1|18408.1|18407.6|18399.6|40
1717419600000|2024-06-03 13:00:00|18408.6|18400.6|18412.6|18404.6|18413.6|18405.6|18408.1|18400.1|54
1717419900000|2024-06-03 13:05:00|18413.1|18405.1|18412.1|18404.1|18413.1|18405.1|18407.1|18399.1|55
1717420200000|2024-06-03 13:10:00|18412.6|18404.6|18411.6|18403.6|18415.6|18407.6|18408.1|18400.1|70
1717420500000|2024-06-03 13:15:00|18412.1|18404.1|18411.6|18403.6|18416.1|18408.1|18410.1|18402.1|41
1717420800000|2024-06-03 13:20:00|18412.1|18404.1|18415.1|18407.1|18418.1|18410.1|18408.1|18400.1|156
1717421100000|2024-06-03 13:25:00|18415.6|18407.6|18420.6|18412.6|18431.6|18423.6|18411.1|18403.1|629
1717421400000|2024-06-03 13:30:00|18420.1|18412.1|18443.6|18435.6|18465.1|18457.1|18413.1|18405.1|1225
1717421700000|2024-06-03 13:35:00|18443.1|18435.1|18433.1|18425.1|18448.6|18440.6|18421.6|18413.6|688
1717422000000|2024-06-03 13:40:00|18433.6|18425.6|18420.1|18412.1|18438.6|18430.6|18401.1|18393.1|496
1717422300000|2024-06-03 13:45:00|18419.6|18411.6|18362.6|18354.6|18423.1|18415.1|18346.1|18338.1|840
1717422600000|2024-06-03 13:50:00|18363.1|18355.1|18344.6|18336.6|18366.1|18358.1|18340.6|18332.6|592
1717422900000|2024-06-03 13:55:00|18345.1|18337.1|18340.6|18332.6|18352.1|18344.1|18334.6|18326.6|322
1717423200000|2024-06-03 14:00:00|18341.1|18333.1|18340.1|18332.1|18382.1|18374.1|18332.6|18324.6|972
1717423500000|2024-06-03 14:05:00|18340.6|18332.6|18335.6|18327.6|18348.6|18340.6|18324.1|18316.1|384
1717423800000|2024-06-03 14:10:00|18335.1|18327.1|18344.6|18336.6|18361.1|18353.1|18334.1|18326.1|380
1717424100000|2024-06-03 14:15:00|18345.1|18337.1|18339.1|18331.1|18353.1|18345.1|18334.1|18326.1|333
1717424400000|2024-06-03 14:20:00|18339.6|18331.6|18332.1|18324.1|18342.6|18334.6|18315.1|18307.1|375
1717424700000|2024-06-03 14:25:00|18332.6|18324.6|18332.6|18324.6|18341.6|18333.6|18327.1|18319.1|111
1717425000000|2024-06-03 14:30:00|18333.1|18325.1|18307.1|18299.1|18338.6|18330.6|18304.6|18296.6|283
1717425300000|2024-06-03 14:35:00|18307.6|18299.6|18299.6|18291.6|18311.6|18303.6|18292.6|18284.6|608
1717425600000|2024-06-03 14:40:00|18299.1|18291.1|18310.6|18302.6|18315.1|18307.1|18297.6|18289.6|229
1717425900000|2024-06-03 14:45:00|18310.1|18302.1|18301.6|18293.6|18327.1|18319.1|18300.1|18292.1|189
1717426200000|2024-06-03 14:50:00|18302.1|18294.1|18290.6|18282.6|18307.6|18299.6|18288.6|18280.6|222
1717426500000|2024-06-03 14:55:00|18291.1|18283.1|18293.1|18285.1|18297.6|18289.6|18287.1|18279.1|178
1717426800000|2024-06-03 15:00:00|18293.6|18285.6|18262.6|18254.6|18293.6|18285.6|18262.6|18254.6|302
1717427100000|2024-06-03 15:05:00|18262.1|18254.1|18273.1|18265.1|18274.1|18266.1|18252.6|18244.6|280
1717427400000|2024-06-03 15:10:00|18273.6|18265.6|18270.6|18262.6|18275.6|18267.6|18267.1|18259.1|161
1717427700000|2024-06-03 15:15:00|18269.6|18261.6|18266.1|18258.1|18272.1|18264.1|18259.6|18251.6|291
1717428000000|2024-06-03 15:20:00|18267.1|18259.1|18273.6|18265.6|18274.1|18266.1|18260.1|18252.1|143
1717428300000|2024-06-03 15:25:00|18274.1|18266.1|18279.6|18271.6|18280.6|18272.6|18268.1|18260.1|137
1717428600000|2024-06-03 15:30:00|18279.1|18271.1|18268.1|18260.1|18283.6|18275.6|18264.1|18256.1|139
1717428900000|2024-06-03 15:35:00|18267.6|18259.6|18284.6|18276.6|18292.1|18284.1|18265.6|18257.6|177
1717429200000|2024-06-03 15:40:00|18284.1|18276.1|18285.1|18277.1|18288.6|18280.6|18272.6|18264.6|87
1717429500000|2024-06-03 15:45:00|18285.6|18277.6|18279.6|18271.6|18286.1|18278.1|18275.6|18267.6|81
1717429800000|2024-06-03 15:50:00|18280.1|18272.1|18286.6|18278.6|18288.6|18280.6|18278.1|18270.1|65
1717430100000|2024-06-03 15:55:00|18286.1|18278.1|18274.1|18266.1|18286.6|18278.6|18271.6|18263.6|104
1717430400000|2024-06-03 16:00:00|18272.6|18264.6|18270.1|18262.1|18278.1|18270.1|18265.6|18257.6|122
1717430700000|2024-06-03 16:05:00|18270.6|18262.6|18258.6|18250.6|18270.6|18262.6|18255.1|18247.1|128
1717431000000|2024-06-03 16:10:00|18259.1|18251.1|18239.6|18231.6|18268.1|18260.1|18238.6|18230.6|241
1717431300000|2024-06-03 16:15:00|18240.1|18232.1|18233.6|18225.6|18252.6|18244.6|18233.6|18225.6|152
1717431600000|2024-06-03 16:20:00|18234.1|18226.1|18233.1|18225.1|18237.1|18229.1|18225.6|18217.6|152
1717431900000|2024-06-03 16:25:00|18233.6|18225.6|18235.6|18227.6|18241.6|18233.6|18231.6|18223.6|69
1717432200000|2024-06-03 16:30:00|18236.1|18228.1|18225.6|18217.6|18236.6|18228.6|18225.6|18217.6|79
1717432500000|2024-06-03 16:35:00|18226.1|18218.1|18237.6|18229.6|18241.1|18233.1|18225.6|18217.6|66
1717432800000|2024-06-03 16:40:00|18238.1|18230.1|18238.6|18230.6|18243.1|18235.1|18235.6|18227.6|51
1717433100000|2024-06-03 16:45:00|18239.1|18231.1|18246.1|18238.1|18248.1|18240.1|18237.6|18229.6|122
1717433400000|2024-06-03 16:50:00|18245.6|18237.6|18241.1|18233.1|18248.1|18240.1|18233.1|18225.1|180
1717433700000|2024-06-03 16:55:00|18241.6|18233.6|18243.1|18235.1|18247.1|18239.1|18240.6|18232.6|39
1717434000000|2024-06-03 17:00:00|18242.6|18234.6|18230.6|18222.6|18244.1|18236.1|18228.1|18220.1|98
1717434300000|2024-06-03 17:05:00|18230.1|18222.1|18242.1|18234.1|18247.1|18239.1|18223.1|18215.1|245
1717434600000|2024-06-03 17:10:00|18241.6|18233.6|18228.6|18220.6|18241.6|18233.6|18218.1|18210.1|142
1717434900000|2024-06-03 17:15:00|18229.1|18221.1|18250.1|18242.1|18251.1|18243.1|18228.1|18220.1|109
1717435200000|2024-06-03 17:20:00|18249.6|18241.6|18254.1|18246.1|18258.1|18250.1|18248.6|18240.6|130
1717435500000|2024-06-03 17:25:00|18254.6|18246.6|18263.6|18255.6|18265.1|18257.1|18252.1|18244.1|103
1717435800000|2024-06-03 17:30:00|18264.1|18256.1|18269.6|18261.6|18275.1|18267.1|18263.6|18255.6|114
1717436100000|2024-06-03 17:35:00|18269.1|18261.1|18276.6|18268.6|18279.1|18271.1|18265.6|18257.6|142
1717436400000|2024-06-03 17:40:00|18276.1|18268.1|18281.1|18273.1|18283.1|18275.1|18275.6|18267.6|84
1717436700000|2024-06-03 17:45:00|18281.6|18273.6|18275.6|18267.6|18286.1|18278.1|18273.6|18265.6|55
1717437000000|2024-06-03 17:50:00|18275.1|18267.1|18277.6|18269.6|18279.1|18271.1|18272.1|18264.1|38
1717437300000|2024-06-03 17:55:00|18276.6|18268.6|18279.6|18271.6|18279.6|18271.6|18274.6|18266.6|50
1717437600000|2024-06-03 18:00:00|18280.6|18272.6|18283.6|18275.6|18284.1|18276.1|18278.1|18270.1|21
1717437900000|2024-06-03 18:05:00|18283.1|18275.1|18281.6|18273.6|18286.1|18278.1|18280.6|18272.6|18
1717438200000|2024-06-03 18:10:00|18282.1|18274.1|18269.6|18261.6|18282.1|18274.1|18268.6|18260.6|43
1717438500000|2024-06-03 18:15:00|18270.1|18262.1|18286.1|18278.1|18287.6|18279.6|18269.6|18261.6|31
1717438800000|2024-06-03 18:20:00|18285.1|18277.1|18289.1|18281.1|18295.6|18287.6|18283.1|18275.1|96
1717439100000|2024-06-03 18:25:00|18290.6|18282.6|18289.6|18281.6|18295.6|18287.6|18288.6|18280.6|19
1717439400000|2024-06-03 18:30:00|18288.6|18280.6|18295.6|18287.6|18299.1|18291.1|18288.6|18280.6|46
1717439700000|2024-06-03 18:35:00|18295.1|18287.1|18295.1|18287.1|18299.6|18291.6|18291.1|18283.1|58
1717440000000|2024-06-03 18:40:00|18294.6|18286.6|18289.6|18281.6|18300.1|18292.1|18284.6|18276.6|75
1717440300000|2024-06-03 18:45:00|18289.1|18281.1|18295.6|18287.6|18297.6|18289.6|18289.1|18281.1|54
1717440600000|2024-06-03 18:50:00|18296.1|18288.1|18286.6|18278.6|18296.1|18288.1|18284.1|18276.1|61
1717440900000|2024-06-03 18:55:00|18287.1|18279.1|18305.6|18275.6|18305.6|18289.6|18283.6|18275.4|77
1717441200000|2024-06-03 19:00:00|18305.3|18275.3|18304.4|18274.4|18306.4|18276.4|18302.7|18272.7|0
1717441500000|2024-06-03 19:05:00|18304.5|18274.5|18313.4|18283.4|18318.9|18288.9|18297.9|18267.9|0
1717441800000|2024-06-03 19:10:00|18313.3|18283.3|18312.1|18282.1|18313.3|18283.3|18307.8|18277.8|0
1717442100000|2024-06-03 19:15:00|18312|18282|18305.2|18275.2|18312.8|18282.8|18304.8|18274.8|0
1717442400000|2024-06-03 19:20:00|18305.1|18275.1|18309|18279|18309.8|18279.8|18304.6|18274.6|0
1717442700000|2024-06-03 19:25:00|18309.2|18279.2|18313.3|18283.3|18317.2|18287.2|18307.9|18277.9|0
1717443000000|2024-06-03 19:30:00|18313.4|18283.4|18314.6|18284.6|18314.7|18284.7|18303.8|18273.8|0
1717443300000|2024-06-03 19:35:00|18314.4|18284.4|18309.9|18279.9|18314.4|18284.4|18309.3|18279.3|0
1717443600000|2024-06-03 19:40:00|18310|18280|18304.3|18274.3|18310.2|18280.2|18304.1|18274.1|0
1717443900000|2024-06-03 19:45:00|18304.2|18274.2|18324.7|18294.7|18324.7|18294.7|18304.1|18274.1|0
1717444200000|2024-06-03 19:50:00|18325|18295|18328.1|18298.1|18329.7|18299.7|18321|18291|0
1717444500000|2024-06-03 19:55:00|18328.2|18298.2|18353.8|18323.8|18356|18326|18328.2|18298.2|0
1717444800000|2024-06-03 20:00:00|18354|18324|18353.4|18323.4|18358.2|18328.2|18349.7|18319.7|0
1717445100000|2024-06-03 20:05:00|18352.9|18322.9|18355.2|18325.2|18357.5|18327.5|18351.2|18321.2|0
1717445400000|2024-06-03 20:10:00|18355.7|18325.7|18358.4|18328.4|18359|18329|18355.7|18325.7|0
1717445700000|2024-06-03 20:15:00|18358.7|18328.7|18358.9|18328.9|18363.4|18333.4|18356.1|18326.1|0
1717446000000|2024-06-03 20:20:00|18358.4|18328.4|18360.1|18330.1|18360.6|18330.6|18357.8|18327.8|0
1717446300000|2024-06-03 20:25:00|18360.3|18330.3|18357.2|18327.2|18360.8|18330.8|18356.6|18326.6|0
1717446600000|2024-06-03 20:30:00|18357.7|18327.7|18358|18328|18359.1|18329.1|18357.2|18327.2|0
1717446900000|2024-06-03 20:35:00|18358.2|18328.2|18357.4|18327.4|18358.5|18328.5|18356.3|18326.3|0
1717447200000|2024-06-03 20:40:00|18357.9|18327.9|18356.9|18326.9|18358|18328|18356.3|18326.3|0
1717447500000|2024-06-03 20:45:00|18356.4|18326.4|18356.4|18326.4|18357.5|18327.5|18355.2|18325.2|0
1717447800000|2024-06-03 20:50:00|18356.9|18326.9|18355.7|18325.7|18357.5|18327.5|18355.7|18325.7|0
1717448100000|2024-06-03 20:55:00|18355.2|18325.2|18355.1|18325.1|18356.2|18326.2|18354.2|18324.2|0
1717448400000|2024-06-03 21:00:00|18355.2|18325.2|18354.5|18324.5|18355.9|18325.9|18353.5|18323.5|0
1717448700000|2024-06-03 21:05:00|18354.4|18324.4|18354|18324|18354.8|18324.8|18353|18323|0
1717449000000|2024-06-03 21:10:00|18353.7|18323.7|18353.4|18323.4|18353.7|18323.7|18352.5|18322.5|0
1717449300000|2024-06-03 21:15:00|18353.1|18323.1|18353.4|18323.4|18353.4|18323.4|18353|18323|0
1717449600000|2024-06-03 21:20:00|18353.3|18323.3|18353.3|18323.3|18353.3|18323.3|18353.2|18323.2|0
1717449900000|2024-06-03 21:25:00|18353|18323|18352.8|18322.8|18353.1|18323.1|18351.6|18321.6|0
1717450200000|2024-06-03 21:30:00|18353.2|18323.2|18352.8|18322.8|18353.2|18323.2|18352.8|18322.8|0
1717450500000|2024-06-03 21:35:00|18350.3|18320.3|18351.5|18321.5|18351.5|18321.5|18349.9|18319.9|0
1717450800000|2024-06-03 21:40:00|18351.1|18321.1|18352.2|18322.2|18352.8|18322.8|18351.1|18321.1|0
1717451100000|2024-06-03 21:45:00|18351.9|18321.9|18350.7|18320.7|18351.9|18321.9|18350.7|18320.7|0
1717451400000|2024-06-03 21:50:00|18351.6|18321.6|18351.9|18321.9|18351.9|18321.9|18351.1|18321.1|0
1717451700000|2024-06-03 21:55:00|18351.6|18321.6|18351.8|18321.8|18351.8|18321.8|18351.3|18321.3|0
1717452000000|2024-06-03 22:00:00|18351.1|18321.1|18348.4|18318.4|18353|18323|18348.4|18318.4|0
1717452300000|2024-06-03 22:05:00|18348.9|18318.9|18348.5|18318.5|18350.1|18320.1|18347.3|18317.3|0
1717452600000|2024-06-03 22:10:00|18349|18319|18348.3|18318.3|18349.1|18319.1|18348.3|18318.3|0
1717452900000|2024-06-03 22:15:00|18348.8|18318.8|18347.2|18317.2|18348.9|18318.9|18346.6|18316.6|0
1717453200000|2024-06-03 22:20:00|18346.7|18316.7|18351.3|18321.3|18351.3|18321.3|18346.6|18316.6|0
1717453500000|2024-06-03 22:25:00|18350.8|18320.8|18350.3|18320.3|18350.8|18320.8|18349.2|18319.2|0
1717453800000|2024-06-03 22:30:00|18350.8|18320.8|18352.6|18322.6|18353.2|18323.2|18349.8|18319.8|0
1717454100000|2024-06-03 22:35:00|18352.1|18322.1|18354.4|18324.4|18354.4|18324.4|18352|18322|0
1717454400000|2024-06-03 22:40:00|18353.8|18323.8|18351|18321|18353.8|18323.8|18349.8|18319.8|0
1717454700000|2024-06-03 22:45:00|18351.5|18321.5|18356.5|18326.5|18357.1|18327.1|18351.5|18321.5|0
1717455000000|2024-06-03 22:50:00|18356.8|18326.8|18355.7|18325.7|18357.1|18327.1|18354.8|18324.8|0
1717455300000|2024-06-03 22:55:00|18356.2|18326.2|18354.2|18324.2|18356.5|18326.5|18354.2|18324.2|0
1717455600000|2024-06-03 23:00:00|18353.7|18323.7|18354.9|18324.9|18356.1|18326.1|18353.6|18323.6|0
1717455900000|2024-06-03 23:05:00|18355.4|18325.4|18354.6|18324.6|18356.1|18326.1|18354.4|18324.4|0
1717456200000|2024-06-03 23:10:00|18354.7|18324.7|18352.5|18322.5|18355.2|18325.2|18351.5|18321.5|0
1717456500000|2024-06-03 23:15:00|18352.8|18322.8|18353|18323|18354.2|18324.2|18351.9|18321.9|0
1717456800000|2024-06-03 23:20:00|18353.5|18323.5|18353|18323|18354.2|18324.2|18351.9|18321.9|0
1717457100000|2024-06-03 23:25:00|18352|18322|18351.1|18321.1|18352|18322|18350.8|18320.8|0
1717457400000|2024-06-03 23:30:00|18350.6|18320.6|18350.5|18320.5|18351.1|18321.1|18350.5|18320.5|0
1717457700000|2024-06-03 23:35:00|18351|18321|18349.9|18319.9|18351|18321|18349.9|18319.9|0
1717458000000|2024-06-03 23:40:00|18349.4|18319.4|18345.9|18315.9|18349.4|18319.4|18344.8|18314.8|0
1717458300000|2024-06-03 23:45:00|18345.4|18315.4|18344.6|18314.6|18345.9|18315.9|18344.1|18314.1|0
1717458600000|2024-06-03 23:50:00|18344.1|18314.1|18343.2|18313.2|18346.3|18316.3|18342.7|18312.7|0
1717458900000|2024-06-03 23:55:00|18342.7|18312.7|18342.4|18312.4|18343|18313|18341.3|18311.3|0
1717459200000|2024-06-04 00:00:00|18342.9|18312.9|18350.1|18320.1|18351.3|18321.3|18342.9|18312.9|0
1717459500000|2024-06-04 00:05:00|18349.6|18319.6|18349.7|18319.7|18351.3|18321.3|18347.2|18317.2|0
1717459800000|2024-06-04 00:10:00|18349.1|18319.1|18350.2|18320.2|18350.2|18320.2|18348.5|18318.5|0
1717460100000|2024-06-04 00:15:00|18350.7|18320.7|18348.9|18318.9|18354.3|18324.3|18347.9|18317.9|0
1717460400000|2024-06-04 00:20:00|18348.4|18318.4|18338.9|18308.9|18351|18321|18337.4|18307.4|0
1717460700000|2024-06-04 00:25:00|18339.2|18309.2|18340|18310|18340|18310|18337.1|18307.1|0
1717461000000|2024-06-04 00:30:00|18340.5|18310.5|18347.5|18317.5|18347.5|18317.5|18339.3|18309.3|0
1717461300000|2024-06-04 00:35:00|18348|18318|18347|18317|18348.8|18318.8|18346.5|18316.5|0
1717461600000|2024-06-04 00:40:00|18347.2|18317.2|18346.5|18316.5|18348.8|18318.8|18346.2|18316.2|0
1717461900000|2024-06-04 00:45:00|18347|18317|18344.7|18314.7|18347|18317|18342.7|18312.7|0
1717462200000|2024-06-04 00:50:00|18345|18315|18347.2|18317.2|18347.8|18317.8|18343.2|18313.2|0
1717462500000|2024-06-04 00:55:00|18347.5|18317.5|18346.2|18316.2|18347.8|18317.8|18344.2|18314.2|0
1717462800000|2024-06-04 01:00:00|18346.5|18316.5|18335|18305|18347.8|18317.8|18333.7|18303.7|0
1717463100000|2024-06-04 01:05:00|18335.5|18305.5|18326.4|18296.4|18335.5|18305.5|18323.7|18293.7|0
1717463400000|2024-06-04 01:10:00|18325.9|18295.9|18321.4|18291.4|18326.4|18296.4|18320.1|18290.1|0
1717463700000|2024-06-04 01:15:00|18325.4|18295.4|18316.1|18311.1|18325.4|18315.1|18268.1|18263.1|2502
1717464000000|2024-06-04 01:20:00|18316.6|18311.6|18336.3|18331.3|18343.3|18338.3|18314.6|18309.6|1326
1717464300000|2024-06-04 01:25:00|18337.3|18332.3|18338.8|18333.8|18349.8|18344.8|18328.3|18323.3|794
1717464600000|2024-06-04 01:30:00|18338.3|18333.3|18382.3|18377.3|18389.3|18384.3|18338.3|18333.3|3863
1717464900000|2024-06-04 01:35:00|18381.3|18376.3|18405.3|18400.3|18408.3|18403.3|18351.3|18346.3|2783
1717465200000|2024-06-04 01:40:00|18404.8|18399.8|18444.8|18439.8|18449.3|18444.3|18397.3|18392.3|2516
1717465500000|2024-06-04 01:45:00|18443.3|18438.3|18417.8|18412.8|18443.3|18438.3|18390.8|18385.8|1818
1717465800000|2024-06-04 01:50:00|18418.3|18413.3|18495.3|18490.3|18496.3|18491.3|18415.3|18410.3|2588
1717466100000|2024-06-04 01:55:00|18491.3|18486.3|18472.3|18467.3|18502.3|18497.3|18453.3|18448.3|2175
1717466400000|2024-06-04 02:00:00|18472.8|18467.8|18477.8|18472.8|18499.3|18494.3|18460.3|18455.3|1994
1717466700000|2024-06-04 02:05:00|18477.3|18472.3|18513.8|18508.8|18528.3|18523.3|18475.3|18470.3|2097
1717467000000|2024-06-04 02:10:00|18514.3|18509.3|18515.3|18510.3|18538.3|18533.3|18495.8|18490.8|1770
1717467300000|2024-06-04 02:15:00|18515.8|18510.8|18466.3|18461.3|18517.3|18512.3|18465.8|18460.8|1739
1717467600000|2024-06-04 02:20:00|18466.8|18461.8|18451.8|18446.8|18482.8|18477.8|18439.3|18434.3|1851
1717467900000|2024-06-04 02:25:00|18454.3|18449.3|18434.3|18429.3|18472.3|18467.3|18432.3|18427.3|1257
1717468200000|2024-06-04 02:30:00|18435.3|18430.3|18421.8|18416.8|18439.3|18434.3|18403.8|18398.8|1674
1717468500000|2024-06-04 02:35:00|18422.8|18417.8|18425.3|18420.3|18440.8|18435.8|18400.3|18395.3|1511
1717468800000|2024-06-04 02:40:00|18424.3|18419.3|18432.3|18427.3|18434.8|18429.8|18413.3|18408.3|791
1717469100000|2024-06-04 02:45:00|18432.8|18427.8|18414.3|18409.3|18444.3|18439.3|18395.8|18390.8|1636
1717469400000|2024-06-04 02:50:00|18416.3|18411.3|18436.8|18431.8|18439.3|18434.3|18408.3|18403.3|862
1717469700000|2024-06-04 02:55:00|18435.8|18430.8|18461.3|18456.3|18467.3|18462.3|18426.3|18421.3|1334
1717470000000|2024-06-04 03:00:00|18461.8|18456.8|18475.8|18470.8|18488.3|18483.3|18450.8|18445.8|1196
1717470300000|2024-06-04 03:05:00|18476.3|18471.3|18491.3|18486.3|18494.8|18489.8|18466.3|18461.3|877
1717470600000|2024-06-04 03:10:00|18491.8|18486.8|18468.8|18463.8|18503.8|18498.8|18466.3|18461.3|987
1717470900000|2024-06-04 03:15:00|18467.3|18462.3|18435.3|18430.3|18479.3|18474.3|18432.3|18427.3|885
1717471200000|2024-06-04 03:20:00|18435.8|18430.8|18424.8|18419.8|18440.3|18435.3|18412.8|18407.8|1219
1717471500000|2024-06-04 03:25:00|18425.3|18420.3|18433.3|18428.3|18438.3|18433.3|18407.3|18402.3|1554
1717471800000|2024-06-04 03:30:00|18433.8|18428.8|18437.3|18432.3|18456.8|18451.8|18432.8|18427.8|712
1717472100000|2024-06-04 03:35:00|18439.3|18434.3|18451.8|18446.8|18456.3|18451.3|18421.3|18416.3|630
1717472400000|2024-06-04 03:40:00|18452.3|18447.3|18472.3|18467.3|18477.8|18472.8|18452.3|18447.3|603
1717472700000|2024-06-04 03:45:00|18471.8|18466.8|18464.8|18459.8|18479.3|18474.3|18462.3|18457.3|531
1717473000000|2024-06-04 03:50:00|18465.3|18460.3|18451.3|18446.3|18467.3|18462.3|18443.8|18438.8|549
1717473300000|2024-06-04 03:55:00|18452.8|18447.8|18436.3|18431.3|18454.3|18449.3|18434.3|18429.3|520
1717473600000|2024-06-04 04:00:00|18449.3|18419.3|18448.9|18418.9|18449.4|18419.4|18447.9|18417.9|1
1717473900000|2024-06-04 04:05:00|18449.2|18419.2|18449.9|18419.9|18450.7|18420.7|18448.2|18418.2|0
1717474200000|2024-06-04 04:10:00|18450.5|18420.5|18449.4|18419.4|18450.5|18420.5|18448.9|18418.9|0
1717474500000|2024-06-04 04:15:00|18448.9|18418.9|18451.2|18421.2|18451.4|18421.4|18448.7|18418.7|0
1717474800000|2024-06-04 04:20:00|18450.7|18420.7|18451.2|18421.2|18451.4|18421.4|18448.9|18418.9|0
1717475100000|2024-06-04 04:25:00|18450.7|18420.7|18450.7|18420.7|18450.7|18420.7|18449.7|18419.7|0
1717475400000|2024-06-04 04:30:00|18450.2|18420.2|18452|18422|18452|18422|18450.2|18420.2|0
1717475700000|2024-06-04 04:35:00|18451.5|18421.5|18452.3|18422.3|18452.6|18422.6|18450.9|18420.9|0
1717476000000|2024-06-04 04:40:00|18451.8|18421.8|18450.9|18420.9|18451.9|18421.9|18450.3|18420.3|0
1717476300000|2024-06-04 04:45:00|18450.7|18420.7|18449.2|18419.2|18450.7|18420.7|18449|18419|0
1717476600000|2024-06-04 04:50:00|18448.7|18418.7|18447.4|18417.4|18448.7|18418.7|18446.6|18416.6|0
1717476900000|2024-06-04 04:55:00|18447.9|18417.9|18446.1|18416.1|18447.9|18417.9|18446.1|18416.1|0
1717477200000|2024-06-04 05:00:00|18445.6|18415.6|18446.8|18441.8|18447.3|18442.3|18413.8|18408.8|1054
1717477500000|2024-06-04 05:05:00|18445.3|18440.3|18450.8|18445.8|18453.8|18448.8|18431.3|18426.3|684
1717477800000|2024-06-04 05:10:00|18451.3|18446.3|18459.8|18454.8|18467.3|18462.3|18443.3|18438.3|984
1717478100000|2024-06-04 05:15:00|18460.8|18455.8|18473.3|18468.3|18483.8|18478.8|18442.8|18437.8|1279
1717478400000|2024-06-04 05:20:00|18473.8|18468.8|18474.8|18469.8|18484.3|18479.3|18466.8|18461.8|719
1717478700000|2024-06-04 05:25:00|18474.3|18469.3|18456.3|18451.3|18491.8|18486.8|18452.3|18447.3|959
1717479000000|2024-06-04 05:30:00|18455.8|18450.8|18472.3|18467.3|18478.3|18473.3|18455.8|18450.8|515
1717479300000|2024-06-04 05:35:00|18471.3|18466.3|18461.3|18456.3|18478.8|18473.8|18453.8|18448.8|1016
1717479600000|2024-06-04 05:40:00|18460.8|18455.8|18457.3|18452.3|18475.3|18470.3|18454.3|18449.3|600
1717479900000|2024-06-04 05:45:00|18457.8|18452.8|18465.8|18460.8|18473.3|18468.3|18445.8|18440.8|881
1717480200000|2024-06-04 05:50:00|18466.8|18461.8|18468.8|18463.8|18474.8|18469.8|18462.8|18457.8|380
1717480500000|2024-06-04 05:55:00|18467.3|18462.3|18493.3|18488.3|18495.8|18490.8|18466.3|18461.3|802
1717480800000|2024-06-04 06:00:00|18493.8|18488.8|18489.8|18484.8|18499.3|18494.3|18485.8|18480.8|988
1717481100000|2024-06-04 06:05:00|18489.3|18484.3|18473.3|18468.3|18489.3|18484.3|18460.8|18455.8|864
1717481400000|2024-06-04 06:10:00|18472.8|18467.8|18492.3|18487.3|18493.8|18488.8|18472.8|18467.8|538
1717481700000|2024-06-04 06:15:00|18491.3|18486.3|18492.3|18487.3|18497.3|18492.3|18485.8|18480.8|515
1717482000000|2024-06-04 06:20:00|18492.8|18487.8|18511.3|18506.3|18522.8|18517.8|18492.8|18487.8|1210
1717482300000|2024-06-04 06:25:00|18510.8|18505.8|18497.3|18492.3|18530.3|18525.3|18493.8|18488.8|913
1717482600000|2024-06-04 06:30:00|18497.8|18492.8|18508.3|18503.3|18508.3|18503.3|18486.3|18481.3|758
1717482900000|2024-06-04 06:35:00|18509.3|18504.3|18527.3|18522.3|18536.8|18531.8|18509.3|18504.3|1212
1717483200000|2024-06-04 06:40:00|18527.8|18522.8|18496.3|18491.3|18529.8|18524.8|18496.3|18491.3|863
1717483500000|2024-06-04 06:45:00|18495.8|18490.8|18516.3|18511.3|18519.8|18514.8|18493.8|18488.8|751
1717483800000|2024-06-04 06:50:00|18515.8|18510.8|18508.8|18503.8|18524.3|18519.3|18508.8|18503.8|610
1717484100000|2024-06-04 06:55:00|18507.8|18502.8|18505.3|18500.3|18517.3|18512.3|18501.8|18496.8|589
1717484400000|2024-06-04 07:00:00|18503.3|18498.3|18481.3|18476.3|18507.8|18502.8|18480.8|18475.8|1066
1717484700000|2024-06-04 07:05:00|18480.8|18475.8|18458.3|18453.3|18481.8|18476.8|18455.3|18450.3|1233
1717485000000|2024-06-04 07:10:00|18458.8|18453.8|18441.8|18436.8|18459.3|18454.3|18422.8|18417.8|1605
1717485300000|2024-06-04 07:15:00|18443.3|18438.3|18424.3|18419.3|18447.8|18442.8|18419.3|18414.3|1330
1717485600000|2024-06-04 07:20:00|18423.3|18418.3|18425.3|18420.3|18429.8|18424.8|18406.8|18401.8|1878
1717485900000|2024-06-04 07:25:00|18425.8|18420.8|18412.3|18407.3|18428.8|18423.8|18408.8|18403.8|896
1717486200000|2024-06-04 07:30:00|18412.8|18407.8|18426.8|18421.8|18429.8|18424.8|18400.8|18395.8|1322
1717486500000|2024-06-04 07:35:00|18425.3|18420.3|18429.3|18424.3|18433.8|18428.8|18418.8|18413.8|683
1717486800000|2024-06-04 07:40:00|18429.8|18424.8|18434.3|18429.3|18443.3|18438.3|18427.3|18422.3|669
1717487100000|2024-06-04 07:45:00|18434.8|18429.8|18439.3|18434.3|18440.8|18435.8|18428.8|18423.8|613
1717487400000|2024-06-04 07:50:00|18439.8|18434.8|18453.8|18448.8|18462.3|18457.3|18439.3|18434.3|1009
1717487700000|2024-06-04 07:55:00|18453.3|18448.3|18455.8|18450.8|18456.8|18451.8|18445.3|18440.3|1407
1717488000000|2024-06-04 08:00:00|18446.3|18441.3|18417.3|18412.3|18447.3|18442.3|18413.3|18408.3|1176
1717488300000|2024-06-04 08:05:00|18418.8|18413.8|18428.8|18423.8|18435.3|18430.3|18414.8|18409.8|1529
1717488600000|2024-06-04 08:10:00|18426.8|18421.8|18412.8|18407.8|18432.3|18427.3|18401.3|18396.3|948
1717488900000|2024-06-04 08:15:00|18410.8|18405.8|18408.8|18403.8|18418.3|18413.3|18407.3|18402.3|387
1717489200000|2024-06-04 08:20:00|18409.8|18404.8|18413.8|18408.8|18419.3|18414.3|18402.3|18397.3|341
1717489500000|2024-06-04 08:25:00|18412.8|18407.8|18406.3|18401.3|18414.8|18409.8|18400.8|18395.8|596
1717489800000|2024-06-04 08:30:00|18417|18387|18394.8|18364.8|18417.3|18387.3|18393.3|18363.3|0
1717490100000|2024-06-04 08:35:00|18394.3|18364.3|18412.3|18382.3|18415.9|18385.9|18391.1|18361.1|0
1717490400000|2024-06-04 08:40:00|18412|18382|18434.1|18404.1|18440.9|18410.9|18411.5|18381.5|48
1717490700000|2024-06-04 08:45:00|18433.6|18403.6|18429.1|18399.1|18436.2|18406.2|18428.5|18398.5|0
1717491000000|2024-06-04 08:50:00|18428.5|18398.5|18422.8|18392.8|18429.1|18399.1|18416.9|18386.9|0
1717491300000|2024-06-04 08:55:00|18422.3|18392.3|18419.6|18389.6|18423.6|18393.6|18416.9|18386.9|0
1717491600000|2024-06-04 09:00:00|18420.1|18390.1|18399.3|18369.3|18423.7|18393.7|18398.7|18368.7|0
1717491900000|2024-06-04 09:05:00|18399.8|18369.8|18401|18371|18412.2|18382.2|18399.3|18369.3|0
1717492200000|2024-06-04 09:10:00|18401.5|18371.5|18409.6|18379.6|18413.7|18383.7|18400.7|18370.7|0
1717492500000|2024-06-04 09:15:00|18409|18379|18349.8|18341.8|18409|18379|18326.8|18318.8|764
1717492800000|2024-06-04 09:20:00|18350.3|18342.3|18348.8|18340.8|18357.8|18349.8|18342.8|18334.8|377
1717493100000|2024-06-04 09:25:00|18348.3|18340.3|18356.8|18348.8|18360.8|18352.8|18345.3|18337.3|256
1717493400000|2024-06-04 09:30:00|18356.3|18348.3|18370.8|18362.8|18374.8|18366.8|18354.3|18346.3|202
1717493700000|2024-06-04 09:35:00|18370.3|18362.3|18375.8|18367.8|18379.3|18371.3|18360.8|18352.8|56
1717494000000|2024-06-04 09:40:00|18375.3|18367.3|18373.3|18365.3|18383.3|18375.3|18370.8|18362.8|89
1717494300000|2024-06-04 09:45:00|18372.8|18364.8|18372.3|18364.3|18375.8|18367.8|18363.8|18355.8|87
1717494600000|2024-06-04 09:50:00|18371.8|18363.8|18364.3|18356.3|18371.8|18363.8|18357.3|18349.3|85
1717494900000|2024-06-04 09:55:00|18363.8|18355.8|18365.8|18357.8|18373.3|18365.3|18361.8|18353.8|99
1717495200000|2024-06-04 10:00:00|18364.3|18356.3|18369.3|18361.3|18371.3|18363.3|18360.8|18352.8|63
1717495500000|2024-06-04 10:05:00|18368.8|18360.8|18358.3|18350.3|18369.3|18361.3|18351.8|18343.8|80
1717495800000|2024-06-04 10:10:00|18358.8|18350.8|18365.3|18357.3|18366.3|18358.3|18356.8|18348.8|94
1717496100000|2024-06-04 10:15:00|18364.8|18356.8|18381.3|18373.3|18381.8|18373.8|18364.3|18356.3|126
1717496400000|2024-06-04 10:20:00|18381.8|18373.8|18381.3|18373.3|18387.3|18379.3|18377.8|18369.8|99
1717496700000|2024-06-04 10:25:00|18381.8|18373.8|18381.8|18373.8|18390.3|18382.3|18380.8|18372.8|48
1717497000000|2024-06-04 10:30:00|18381.3|18373.3|18385.3|18377.3|18388.3|18380.3|18376.3|18368.3|68
1717497300000|2024-06-04 10:35:00|18385.8|18377.8|18386.8|18378.8|18391.8|18383.8|18382.8|18374.8|52
1717497600000|2024-06-04 10:40:00|18386.3|18378.3|18379.3|18371.3|18387.8|18379.8|18375.8|18367.8|39
1717497900000|2024-06-04 10:45:00|18378.8|18370.8|18378.8|18370.8|18388.3|18380.3|18374.3|18366.3|46
1717498200000|2024-06-04 10:50:00|18380.3|18372.3|18374.8|18366.8|18383.8|18375.8|18374.3|18366.3|48
1717498500000|2024-06-04 10:55:00|18374.3|18366.3|18379.3|18371.3|18380.3|18372.3|18374.3|18366.3|27
1717498800000|2024-06-04 11:00:00|18379.8|18371.8|18381.8|18373.8|18388.8|18380.8|18377.8|18369.8|36
1717499100000|2024-06-04 11:05:00|18381.3|18373.3|18389.3|18381.3|18390.3|18382.3|18379.8|18371.8|88
1717499400000|2024-06-04 11:10:00|18389.8|18381.8|18400.8|18392.8|18409.3|18401.3|18388.8|18380.8|312
1717499700000|2024-06-04 11:15:00|18401.3|18393.3|18406.8|18398.8|18411.3|18403.3|18398.3|18390.3|126
1717500000000|2024-06-04 11:20:00|18407.3|18399.3|18422.3|18414.3|18422.8|18414.8|18406.3|18398.3|91
1717500300000|2024-06-04 11:25:00|18421.8|18413.8|18426.3|18418.3|18446.8|18438.8|18420.3|18412.3|477
1717500600000|2024-06-04 11:30:00|18426.8|18418.8|18433.8|18425.8|18439.3|18431.3|18425.8|18417.8|92
1717500900000|2024-06-04 11:35:00|18434.8|18426.8|18449.3|18441.3|18451.3|18443.3|18430.3|18422.3|134
1717501200000|2024-06-04 11:40:00|18448.8|18440.8|18445.3|18437.3|18451.3|18443.3|18436.8|18428.8|127
1717501500000|2024-06-04 11:45:00|18445.8|18437.8|18442.8|18434.8|18450.3|18442.3|18437.8|18429.8|166
1717501800000|2024-06-04 11:50:00|18443.3|18435.3|18441.3|18433.3|18445.8|18437.8|18427.3|18419.3|102
1717502100000|2024-06-04 11:55:00|18440.3|18432.3|18459.3|18451.3|18460.3|18452.3|18438.3|18430.3|143
1717502400000|2024-06-04 12:00:00|18458.3|18450.3|18465.8|18457.8|18481.3|18473.3|18458.3|18450.3|347
1717502700000|2024-06-04 12:05:00|18464.8|18456.8|18460.8|18452.8|18466.8|18458.8|18452.3|18444.3|120
1717503000000|2024-06-04 12:10:00|18461.3|18453.3|18456.3|18448.3|18464.8|18456.8|18455.8|18447.8|95
1717503300000|2024-06-04 12:15:00|18456.8|18448.8|18468.3|18460.3|18470.8|18462.8|18446.3|18438.3|159
1717503600000|2024-06-04 12:20:00|18468.8|18460.8|18469.3|18461.3|18479.8|18471.8|18466.8|18458.8|97
1717503900000|2024-06-04 12:25:00|18469.8|18461.8|18476.8|18468.8|18479.8|18471.8|18469.8|18461.8|107
1717504200000|2024-06-04 12:30:00|18477.3|18469.3|18467.3|18459.3|18479.3|18471.3|18461.8|18453.8|119
1717504500000|2024-06-04 12:35:00|18467.8|18459.8|18467.3|18459.3|18475.3|18467.3|18463.8|18455.8|140
1717504800000|2024-06-04 12:40:00|18468.8|18460.8|18472.3|18464.3|18473.8|18465.8|18464.8|18456.8|48
1717505100000|2024-06-04 12:45:00|18472.8|18464.8|18477.8|18469.8|18487.3|18479.3|18469.3|18461.3|205
1717505400000|2024-06-04 12:50:00|18478.3|18470.3|18480.8|18472.8|18486.3|18478.3|18477.8|18469.8|101
1717505700000|2024-06-04 12:55:00|18480.3|18472.3|18469.3|18461.3|18480.3|18472.3|18461.3|18453.3|86
1717506000000|2024-06-04 13:00:00|18469.8|18461.8|18451.3|18443.3|18470.8|18462.8|18447.8|18439.8|132
1717506300000|2024-06-04 13:05:00|18450.8|18442.8|18452.8|18444.8|18455.8|18447.8|18445.3|18437.3|90
1717506600000|2024-06-04 13:10:00|18452.3|18444.3|18447.3|18439.3|18456.8|18448.8|18445.3|18437.3|79
1717506900000|2024-06-04 13:15:00|18446.8|18438.8|18449.3|18441.3|18450.8|18442.8|18443.3|18435.3|97
1717507200000|2024-06-04 13:20:00|18449.8|18441.8|18453.8|18445.8|18454.3|18446.3|18445.3|18437.3|80
1717507500000|2024-06-04 13:25:00|18454.3|18446.3|18450.3|18442.3|18471.8|18463.8|18449.8|18441.8|167
1717507800000|2024-06-04 13:30:00|18451.3|18443.3|18426.8|18418.8|18458.8|18450.8|18420.3|18412.3|805
1717508100000|2024-06-04 13:35:00|18427.3|18419.3|18473.8|18465.8|18479.3|18471.3|18422.8|18414.8|370
1717508400000|2024-06-04 13:40:00|18473.3|18465.3|18478.3|18470.3|18479.3|18471.3|18458.8|18450.8|172
1717508700000|2024-06-04 13:45:00|18478.8|18470.8|18463.3|18455.3|18478.8|18470.8|18462.3|18454.3|143
1717509000000|2024-06-04 13:50:00|18463.8|18455.8|18471.3|18463.3|18476.3|18468.3|18460.8|18452.8|128
1717509300000|2024-06-04 13:55:00|18470.8|18462.8|18470.3|18462.3|18480.3|18472.3|18458.3|18450.3|183
1717509600000|2024-06-04 14:00:00|18470.8|18462.8|18500.3|18492.3|18513.3|18505.3|18470.8|18462.8|723
1717509900000|2024-06-04 14:05:00|18499.8|18491.8|18492.8|18484.8|18501.8|18493.8|18476.8|18468.8|396
1717510200000|2024-06-04 14:10:00|18492.3|18484.3|18472.3|18464.3|18501.3|18493.3|18460.3|18452.3|437
1717510500000|2024-06-04 14:15:00|18469.8|18461.8|18490.8|18482.8|18494.3|18486.3|18466.3|18458.3|156
1717510800000|2024-06-04 14:20:00|18490.3|18482.3|18467.3|18459.3|18496.3|18488.3|18466.8|18458.8|138
1717511100000|2024-06-04 14:25:00|18467.8|18459.8|18474.3|18466.3|18478.3|18470.3|18466.8|18458.8|128
1717511400000|2024-06-04 14:30:00|18473.3|18465.3|18468.3|18460.3|18487.8|18479.8|18467.8|18459.8|160
1717511700000|2024-06-04 14:35:00|18468.8|18460.8|18456.8|18448.8|18468.8|18460.8|18446.8|18438.8|107
1717512000000|2024-06-04 14:40:00|18456.3|18448.3|18439.8|18431.8|18459.8|18451.8|18439.8|18431.8|188
1717512300000|2024-06-04 14:45:00|18440.3|18432.3|18431.3|18423.3|18448.3|18440.3|18419.8|18411.8|221
1717512600000|2024-06-04 14:50:00|18431.8|18423.8|18422.8|18414.8|18431.8|18423.8|18415.8|18407.8|283
1717512900000|2024-06-04 14:55:00|18422.3|18414.3|18413.3|18405.3|18428.8|18420.8|18410.8|18402.8|158
1717513200000|2024-06-04 15:00:00|18414.8|18406.8|18432.3|18424.3|18434.3|18426.3|18410.8|18402.8|252
1717513500000|2024-06-04 15:05:00|18432.8|18424.8|18406.3|18398.3|18439.3|18431.3|18395.8|18387.8|298
1717513800000|2024-06-04 15:10:00|18406.8|18398.8|18403.3|18395.3|18416.8|18408.8|18399.8|18391.8|131
1717514100000|2024-06-04 15:15:00|18402.8|18394.8|18387.8|18379.8|18412.3|18404.3|18385.3|18377.3|211
1717514400000|2024-06-04 15:20:00|18388.3|18380.3|18387.8|18379.8|18402.3|18394.3|18386.8|18378.8|266
1717514700000|2024-06-04 15:25:00|18388.3|18380.3|18382.3|18374.3|18390.8|18382.8|18378.8|18370.8|150
1717515000000|2024-06-04 15:30:00|18381.8|18373.8|18375.3|18367.3|18385.3|18377.3|18373.8|18365.8|219
1717515300000|2024-06-04 15:35:00|18375.8|18367.8|18366.3|18358.3|18380.8|18372.8|18364.8|18356.8|162
1717515600000|2024-06-04 15:40:00|18365.3|18357.3|18353.8|18345.8|18368.3|18360.3|18353.3|18345.3|193
1717515900000|2024-06-04 15:45:00|18353.3|18345.3|18363.3|18355.3|18364.8|18356.8|18353.3|18345.3|158
1717516200000|2024-06-04 15:50:00|18362.8|18354.8|18378.3|18370.3|18383.8|18375.8|18361.8|18353.8|208
1717516500000|2024-06-04 15:55:00|18379.3|18371.3|18363.3|18355.3|18383.8|18375.8|18363.3|18355.3|132
1717516800000|2024-06-04 16:00:00|18363.8|18355.8|18370.3|18362.3|18374.8|18366.8|18359.3|18351.3|148
1717517100000|2024-06-04 16:05:00|18371.3|18363.3|18345.3|18337.3|18373.3|18365.3|18343.3|18335.3|209
1717517400000|2024-06-04 16:10:00|18344.8|18336.8|18352.3|18344.3|18353.3|18345.3|18344.3|18336.3|86
1717517700000|2024-06-04 16:15:00|18351.8|18343.8|18356.3|18348.3|18357.3|18349.3|18350.3|18342.3|38
1717518000000|2024-06-04 16:20:00|18355.3|18347.3|18357.8|18349.8|18361.8|18353.8|18353.3|18345.3|67
1717518300000|2024-06-04 16:25:00|18358.3|18350.3|18373.3|18365.3|18375.3|18367.3|18357.3|18349.3|161
1717518600000|2024-06-04 16:30:00|18372.8|18364.8|18376.3|18368.3|18379.8|18371.8|18368.3|18360.3|98
1717518900000|2024-06-04 16:35:00|18376.8|18368.8|18372.3|18364.3|18378.3|18370.3|18364.8|18356.8|49
1717519200000|2024-06-04 16:40:00|18372.8|18364.8|18393.3|18385.3|18393.8|18385.8|18370.8|18362.8|106
1717519500000|2024-06-04 16:45:00|18393.8|18385.8|18402.3|18394.3|18403.3|18395.3|18392.3|18384.3|144
1717519800000|2024-06-04 16:50:00|18401.3|18393.3|18386.3|18378.3|18401.8|18393.8|18377.3|18369.3|67
1717520100000|2024-06-04 16:55:00|18386.8|18378.8|18395.3|18387.3|18395.8|18387.8|18386.8|18378.8|67
1717520400000|2024-06-04 17:00:00|18395.8|18387.8|18391.3|18383.3|18395.8|18387.8|18384.3|18376.3|64
1717520700000|2024-06-04 17:05:00|18391.8|18383.8|18383.3|18375.3|18392.8|18384.8|18378.3|18370.3|101
1717521000000|2024-06-04 17:10:00|18383.8|18375.8|18397.8|18389.8|18404.8|18396.8|18383.8|18375.8|121
1717521300000|2024-06-04 17:15:00|18398.3|18390.3|18402.8|18394.8|18402.8|18394.8|18391.3|18383.3|127
1717521600000|2024-06-04 17:20:00|18403.3|18395.3|18405.3|18397.3|18409.3|18401.3|18401.3|18393.3|47
1717521900000|2024-06-04 17:25:00|18404.8|18396.8|18410.3|18402.3|18411.3|18403.3|18395.8|18387.8|138
1717522200000|2024-06-04 17:30:00|18411.3|18403.3|18403.3|18395.3|18414.3|18406.3|18400.3|18392.3|63
1717522500000|2024-06-04 17:35:00|18402.8|18394.8|18412.3|18404.3|18412.3|18404.3|18398.3|18390.3|35
1717522800000|2024-06-04 17:40:00|18411.8|18403.8|18410.8|18402.8|18416.8|18408.8|18410.3|18402.3|90
1717523100000|2024-06-04 17:45:00|18411.3|18403.3|18422.8|18414.8|18423.8|18415.8|18410.8|18402.8|65
1717523400000|2024-06-04 17:50:00|18423.3|18415.3|18424.8|18416.8|18427.3|18419.3|18422.3|18414.3|50
1717523700000|2024-06-04 17:55:00|18424.3|18416.3|18424.3|18416.3|18428.8|18420.8|18420.3|18412.3|57
1717524000000|2024-06-04 18:00:00|18424.8|18416.8|18424.3|18416.3|18425.3|18417.3|18419.3|18411.3|15
1717524300000|2024-06-04 18:05:00|18424.8|18416.8|18427.3|18419.3|18428.8|18420.8|18422.8|18414.8|63
1717524600000|2024-06-04 18:10:00|18426.8|18418.8|18427.8|18419.8|18428.8|18420.8|18424.3|18416.3|22
1717524900000|2024-06-04 18:15:00|18428.3|18420.3|18435.3|18427.3|18439.8|18431.8|18427.3|18419.3|81
1717525200000|2024-06-04 18:20:00|18435.8|18427.8|18442.3|18434.3|18446.8|18438.8|18435.3|18427.3|78
1717525500000|2024-06-04 18:25:00|18442.8|18434.8|18440.3|18432.3|18444.3|18436.3|18432.3|18424.3|56
1717525800000|2024-06-04 18:30:00|18440.8|18432.8|18433.8|18425.8|18441.3|18433.3|18432.3|18424.3|35
1717526100000|2024-06-04 18:35:00|18434.3|18426.3|18435.8|18427.8|18439.3|18431.3|18429.3|18421.3|68
1717526400000|2024-06-04 18:40:00|18435.3|18427.3|18443.3|18435.3|18445.8|18437.8|18431.3|18423.3|30
1717526700000|2024-06-04 18:45:00|18442.8|18434.8|18451.8|18443.8|18455.8|18447.8|18442.3|18434.3|102
1717527000000|2024-06-04 18:50:00|18452.3|18444.3|18449.3|18441.3|18454.8|18446.8|18448.3|18440.3|48
1717527300000|2024-06-04 18:55:00|18449.8|18441.8|18452.7|18422.7|18452.8|18443.8|18436.3|18422.5|81
1717527600000|2024-06-04 19:00:00|18452.5|18422.5|18414.7|18384.7|18452.8|18422.8|18408.6|18378.6|0
1717527900000|2024-06-04 19:05:00|18414.6|18384.6|18425.3|18395.3|18426|18396|18407.7|18377.7|0
1717528200000|2024-06-04 19:10:00|18425.4|18395.4|18430.8|18400.8|18433.1|18403.1|18425.3|18395.3|0
1717528500000|2024-06-04 19:15:00|18430.4|18400.4|18439.4|18409.4|18445.7|18415.7|18430.4|18400.4|0
1717528800000|2024-06-04 19:20:00|18439.2|18409.2|18443.2|18413.2|18443.6|18413.6|18438.5|18408.5|0
1717529100000|2024-06-04 19:25:00|18443.1|18413.1|18442.1|18412.1|18444|18414|18441.7|18411.7|0
1717529400000|2024-06-04 19:30:00|18442|18412|18439|18409|18442.3|18412.3|18432|18402|0
1717529700000|2024-06-04 19:35:00|18438.9|18408.9|18435.8|18405.8|18440.9|18410.9|18435.5|18405.5|0
1717530000000|2024-06-04 19:40:00|18435.9|18405.9|18446.1|18416.1|18446.1|18416.1|18435.9|18405.9|0
1717530300000|2024-06-04 19:45:00|18445.8|18415.8|18431.7|18401.7|18448.3|18418.3|18431.7|18401.7|0
1717530600000|2024-06-04 19:50:00|18431.8|18401.8|18436.5|18406.5|18438|18408|18431.8|18401.8|0
1717530900000|2024-06-04 19:55:00|18436.9|18406.9|18440.2|18410.2|18456.3|18426.3|18435.9|18405.9|0
1717531200000|2024-06-04 20:00:00|18440.4|18410.4|18437|18407|18442|18412|18433|18403|0
1717531500000|2024-06-04 20:05:00|18437.5|18407.5|18440.6|18410.6|18442.3|18412.3|18435.8|18405.8|0
1717531800000|2024-06-04 20:10:00|18441.1|18411.1|18442.1|18412.1|18444.6|18414.6|18441.1|18411.1|0
1717532100000|2024-06-04 20:15:00|18442|18412|18445.4|18415.4|18446|18416|18442|18412|0
1717532400000|2024-06-04 20:20:00|18444.9|18414.9|18444.9|18414.9|18446.6|18416.6|18444.9|18414.9|0
1717532700000|2024-06-04 20:25:00|18445.4|18415.4|18443.7|18413.7|18445.4|18415.4|18442.6|18412.6|0
1717533000000|2024-06-04 20:30:00|18443.2|18413.2|18443.7|18413.7|18444.9|18414.9|18443.1|18413.1|0
1717533300000|2024-06-04 20:35:00|18443.2|18413.2|18442.1|18412.1|18443.8|18413.8|18440.9|18410.9|0
1717533600000|2024-06-04 20:40:00|18441.6|18411.6|18445|18415|18445.5|18415.5|18441.5|18411.5|0
1717533900000|2024-06-04 20:45:00|18444.4|18414.4|18445.5|18415.5|18445.5|18415.5|18444.4|18414.4|0
1717534200000|2024-06-04 20:50:00|18446.1|18416.1|18446.7|18416.7|18447.3|18417.3|18446.1|18416.1|0
1717534500000|2024-06-04 20:55:00|18446.2|18416.2|18443|18413|18446.2|18416.2|18442.9|18412.9|0
1717534800000|2024-06-04 21:00:00|18442.9|18412.9|18443.5|18413.5|18444.1|18414.1|18442.7|18412.7|0
1717535100000|2024-06-04 21:05:00|18443.6|18413.6|18443.2|18413.2|18443.6|18413.6|18443.2|18413.2|0
1717535400000|2024-06-04 21:10:00|18443|18413|18444|18414|18444.2|18414.2|18442.9|18412.9|0
1717535700000|2024-06-04 21:15:00|18443.8|18413.8|18443.5|18413.5|18444.1|18414.1|18443.1|18413.1|0
1717536000000|2024-06-04 21:20:00|18443.1|18413.1|18442.6|18412.6|18443.5|18413.5|18442.6|18412.6|0
1717536300000|2024-06-04 21:25:00|18442.7|18412.7|18442.9|18412.9|18443.4|18413.4|18442.6|18412.6|0
1717536600000|2024-06-04 21:30:00|18443.2|18413.2|18442.7|18412.7|18443.7|18413.7|18442.7|18412.7|0
1717536900000|2024-06-04 21:35:00|18442.8|18412.8|18443.7|18413.7|18443.9|18413.9|18442.6|18412.6|0
1717537200000|2024-06-04 21:40:00|18443.8|18413.8|18441|18411|18444|18414|18440.9|18410.9|0
1717537500000|2024-06-04 21:45:00|18440.7|18410.7|18440.3|18410.3|18440.8|18410.8|18440|18410|0
1717537800000|2024-06-04 21:50:00|18440.5|18410.5|18440.9|18410.9|18441.2|18411.2|18440.3|18410.3|0
1717538100000|2024-06-04 21:55:00|18441|18411|18441|18411|18441.2|18411.2|18440.5|18410.5|0
1717538400000|2024-06-04 22:00:00|18442.4|18412.4|18441.7|18411.7|18446|18416|18441.4|18411.4|0
1717538700000|2024-06-04 22:05:00|18442.2|18412.2|18438.3|18408.3|18442.9|18412.9|18436.6|18406.6|0
1717539000000|2024-06-04 22:10:00|18438.8|18408.8|18439.4|18409.4|18440.6|18410.6|18438.8|18408.8|0
1717539300000|2024-06-04 22:15:00|18439.9|18409.9|18440|18410|18441.1|18411.1|18439.4|18409.4|0
1717539600000|2024-06-04 22:20:00|18440.5|18410.5|18442.3|18412.3|18442.3|18412.3|18440.5|18410.5|0
1717539900000|2024-06-04 22:25:00|18441.8|18411.8|18442.4|18412.4|18442.4|18412.4|18441.3|18411.3|0
1717540200000|2024-06-04 22:30:00|18441.9|18411.9|18443|18413|18443|18413|18441.8|18411.8|0
1717540500000|2024-06-04 22:35:00|18443.2|18413.2|18445.8|18415.8|18445.8|18415.8|18443|18413|0
1717540800000|2024-06-04 22:40:00|18445.3|18415.3|18444.7|18414.7|18445.8|18415.8|18444.1|18414.1|0
1717541100000|2024-06-04 22:45:00|18445.2|18415.2|18448.2|18418.2|18448.8|18418.8|18445.2|18415.2|0
1717541400000|2024-06-04 22:50:00|18447.7|18417.7|18448.8|18418.8|18449.4|18419.4|18447.7|18417.7|0
1717541700000|2024-06-04 22:55:00|18449.3|18419.3|18449.5|18419.5|18450.5|18420.5|18449|18419|0
1717542000000|2024-06-04 23:00:00|18450|18420|18453.8|18423.8|18453.8|18423.8|18449.5|18419.5|0
1717542300000|2024-06-04 23:05:00|18453.3|18423.3|18457.7|18427.7|18458.8|18428.8|18453.3|18423.3|0
1717542600000|2024-06-04 23:10:00|18457.2|18427.2|18458.2|18428.2|18459.9|18429.9|18457.1|18427.1|0
1717542900000|2024-06-04 23:15:00|18458.7|18428.7|18456.5|18426.5|18458.8|18428.8|18455.4|18425.4|0
1717543200000|2024-06-04 23:20:00|18456|18426|18453.3|18423.3|18456|18426|18453.3|18423.3|0
1717543500000|2024-06-04 23:25:00|18452.8|18422.8|18453.9|18423.9|18454.4|18424.4|18452.2|18422.2|0
1717543800000|2024-06-04 23:30:00|18454.1|18424.1|18458.4|18428.4|18458.4|18428.4|18453.9|18423.9|0
1717544100000|2024-06-04 23:35:00|18458.9|18428.9|18455.5|18425.5|18459|18429|18455.2|18425.2|0
1717544400000|2024-06-04 23:40:00|18455.7|18425.7|18453.5|18423.5|18456.1|18426.1|18453.5|18423.5|0
1717544700000|2024-06-04 23:45:00|18454|18424|18451.5|18421.5|18454.4|18424.4|18449.2|18419.2|0
1717545000000|2024-06-04 23:50:00|18451.2|18421.2|18454.3|18424.3|18454.9|18424.9|18449.8|18419.8|0
1717545300000|2024-06-04 23:55:00|18454.8|18424.8|18456.3|18426.3|18456.3|18426.3|18454.8|18424.8|0
1717545600000|2024-06-05 00:00:00|18456.8|18426.8|18456.2|18426.2|18457.9|18427.9|18455|18425|0
1717545900000|2024-06-05 00:05:00|18456.7|18426.7|18455.3|18425.3|18456.7|18426.7|18453.6|18423.6|0
1717546200000|2024-06-05 00:10:00|18455.9|18425.9|18458.4|18428.4|18458.4|18428.4|18454.8|18424.8|0
1717546500000|2024-06-05 00:15:00|18457.9|18427.9|18456.9|18426.9|18458.4|18428.4|18454.9|18424.9|0
1717546800000|2024-06-05 00:20:00|18457.1|18427.1|18457.4|18427.4|18458.4|18428.4|18455.3|18425.3|0
1717547100000|2024-06-05 00:25:00|18457.9|18427.9|18458|18428|18458.7|18428.7|18456.6|18426.6|0
1717547400000|2024-06-05 00:30:00|18457.5|18427.5|18458.5|18428.5|18458.8|18428.8|18457.2|18427.2|0
1717547700000|2024-06-05 00:35:00|18458.8|18428.8|18458.6|18428.6|18459.6|18429.6|18458.1|18428.1|0
1717548000000|2024-06-05 00:40:00|18459.2|18429.2|18457.1|18427.1|18459.2|18429.2|18457.1|18427.1|0
1717548300000|2024-06-05 00:45:00|18457.2|18427.2|18458.4|18428.4|18458.4|18428.4|18456.9|18426.9|0
1717548600000|2024-06-05 00:50:00|18457.9|18427.9|18463.2|18433.2|18467.9|18437.9|18457.4|18427.4|0
1717548900000|2024-06-05 00:55:00|18463.3|18433.3|18462.5|18432.5|18464.8|18434.8|18462.5|18432.5|0
1717549200000|2024-06-05 01:00:00|18463|18433|18465.3|18435.3|18465.3|18435.3|18463|18433|0
1717549500000|2024-06-05 01:05:00|18464.8|18434.8|18463.8|18433.8|18465.3|18435.3|18463.7|18433.7|0
1717549800000|2024-06-05 01:10:00|18463.3|18433.3|18463.8|18433.8|18464.3|18434.3|18463.3|18433.3|0
1717550100000|2024-06-05 01:15:00|18464.3|18434.3|18493.8|18488.8|18534.8|18529.8|18450.3|18434.3|2513
1717550400000|2024-06-05 01:20:00|18492.3|18487.3|18500.8|18495.8|18504.3|18499.3|18479.8|18474.8|1226
1717550700000|2024-06-05 01:25:00|18501.3|18496.3|18473.3|18468.3|18507.3|18502.3|18471.8|18466.8|910
1717551000000|2024-06-05 01:30:00|18473.8|18468.8|18499.8|18494.8|18514.8|18509.8|18443.8|18438.8|4479
1717551300000|2024-06-05 01:35:00|18497.8|18492.8|18593.8|18588.8|18594.8|18589.8|18462.8|18457.8|4423
1717551600000|2024-06-05 01:40:00|18591.8|18586.8|18673.8|18668.8|18674.8|18669.8|18583.8|18578.8|4751
1717551900000|2024-06-05 01:45:00|18671.8|18666.8|18666.8|18661.8|18714.8|18709.8|18651.3|18646.3|5571
1717552200000|2024-06-05 01:50:00|18669.8|18664.8|18660.3|18655.3|18679.8|18674.8|18646.3|18641.3|1959
1717552500000|2024-06-05 01:55:00|18660.8|18655.8|18689.1|18684.1|18689.1|18684.1|18637.6|18632.6|2180
1717552800000|2024-06-05 02:00:00|18688.6|18683.6|18671.6|18666.6|18695.6|18690.6|18642.1|18637.1|1877
1717553100000|2024-06-05 02:05:00|18671.1|18666.1|18691.1|18686.1|18695.6|18690.6|18653.1|18648.1|1668
1717553400000|2024-06-05 02:10:00|18690.6|18685.6|18713.6|18708.6|18733.1|18728.1|18686.1|18681.1|2463
1717553700000|2024-06-05 02:15:00|18714.1|18709.1|18670.1|18665.1|18717.6|18712.6|18651.1|18646.1|2204
1717554000000|2024-06-05 02:20:00|18669.6|18664.6|18650.1|18645.1|18681.1|18676.1|18641.1|18636.1|1846
1717554300000|2024-06-05 02:25:00|18649.6|18644.6|18620.6|18615.6|18655.6|18650.6|18610.1|18605.1|3174
1717554600000|2024-06-05 02:30:00|18621.1|18616.1|18658.1|18653.1|18666.6|18661.6|18614.1|18609.1|1525
1717554900000|2024-06-05 02:35:00|18658.6|18653.6|18664.6|18659.6|18676.1|18671.1|18649.6|18644.6|1028
1717555200000|2024-06-05 02:40:00|18665.6|18660.6|18667.1|18662.1|18686.1|18681.1|18655.6|18650.6|1032
1717555500000|2024-06-05 02:45:00|18666.6|18661.6|18652.1|18647.1|18670.6|18665.6|18631.1|18626.1|1050
1717555800000|2024-06-05 02:50:00|18651.6|18646.6|18633.1|18628.1|18666.6|18661.6|18627.1|18622.1|1225
1717556100000|2024-06-05 02:55:00|18632.1|18627.1|18608.6|18603.6|18635.1|18630.1|18605.1|18600.1|1358
1717556400000|2024-06-05 03:00:00|18609.1|18604.1|18586.1|18581.1|18610.1|18605.1|18573.1|18568.1|2088
1717556700000|2024-06-05 03:05:00|18586.6|18581.6|18584.6|18579.6|18589.6|18584.6|18549.6|18544.6|1641
1717557000000|2024-06-05 03:10:00|18585.1|18580.1|18578.6|18573.6|18594.6|18589.6|18574.6|18569.6|926
1717557300000|2024-06-05 03:15:00|18580.1|18575.1|18527.6|18522.6|18580.1|18575.1|18518.6|18513.6|2336
1717557600000|2024-06-05 03:20:00|18528.1|18523.1|18499.6|18494.6|18530.6|18525.6|18496.6|18491.6|1870
1717557900000|2024-06-05 03:25:00|18500.1|18495.1|18494.6|18489.6|18500.6|18495.6|18470.1|18465.1|1995
1717558200000|2024-06-05 03:30:00|18495.1|18490.1|18518.6|18513.6|18525.1|18520.1|18492.6|18487.6|1314
1717558500000|2024-06-05 03:35:00|18518.1|18513.1|18517.1|18512.1|18527.1|18522.1|18506.6|18501.6|697
1717558800000|2024-06-05 03:40:00|18516.6|18511.6|18504.1|18499.1|18516.6|18511.6|18490.6|18485.6|784
1717559100000|2024-06-05 03:45:00|18504.6|18499.6|18490.1|18485.1|18505.1|18500.1|18488.6|18483.6|580
1717559400000|2024-06-05 03:50:00|18489.6|18484.6|18505.1|18500.1|18513.6|18508.6|18479.1|18474.1|845
1717559700000|2024-06-05 03:55:00|18504.6|18499.6|18498.6|18493.6|18504.6|18499.6|18491.6|18486.6|534
1717560000000|2024-06-05 04:00:00|18511.1|18481.1|18514|18484|18514.1|18484.1|18510.6|18480.6|0
1717560300000|2024-06-05 04:05:00|18513.4|18483.4|18514.4|18484.4|18514.7|18484.7|18513.4|18483.4|0
1717560600000|2024-06-05 04:10:00|18513.8|18483.8|18513.8|18483.8|18514.4|18484.4|18513.8|18483.8|0
1717560900000|2024-06-05 04:15:00|18513.9|18483.9|18512.9|18482.9|18514.7|18484.7|18512.9|18482.9|0
1717561200000|2024-06-05 04:20:00|18513.4|18483.4|18512.9|18482.9|18514.2|18484.2|18512.9|18482.9|0
1717561500000|2024-06-05 04:25:00|18513.4|18483.4|18514.7|18484.7|18514.7|18484.7|18513.4|18483.4|0
1717561800000|2024-06-05 04:30:00|18514.9|18484.9|18521.1|18491.1|18521.6|18491.6|18514.9|18484.9|0
1717562100000|2024-06-05 04:35:00|18520.8|18490.8|18521.2|18491.2|18522.2|18492.2|18520.3|18490.3|0
1717562400000|2024-06-05 04:40:00|18521.7|18491.7|18522.1|18492.1|18522.6|18492.6|18521.2|18491.2|0
1717562700000|2024-06-05 04:45:00|18522.6|18492.6|18522.4|18492.4|18522.6|18492.6|18521.4|18491.4|0
1717563000000|2024-06-05 04:50:00|18521.9|18491.9|18522.9|18492.9|18522.9|18492.9|18521.9|18491.9|0
1717563300000|2024-06-05 04:55:00|18522.4|18492.4|18520.1|18490.1|18523.2|18493.2|18520.1|18490.1|0
1717563600000|2024-06-05 05:00:00|18520.6|18490.6|18513.1|18508.1|18529.1|18524.1|18495.6|18490.6|1057
1717563900000|2024-06-05 05:05:00|18512.6|18507.6|18526.1|18521.1|18530.6|18525.6|18495.6|18490.6|1002
1717564200000|2024-06-05 05:10:00|18526.6|18521.6|18509.1|18504.1|18528.6|18523.6|18505.1|18500.1|675
1717564500000|2024-06-05 05:15:00|18508.6|18503.6|18511.6|18506.6|18516.6|18511.6|18494.6|18489.6|731
1717564800000|2024-06-05 05:20:00|18512.1|18507.1|18524.6|18519.6|18528.6|18523.6|18503.6|18498.6|567
1717565100000|2024-06-05 05:25:00|18524.1|18519.1|18522.1|18517.1|18526.1|18521.1|18506.1|18501.1|504
1717565400000|2024-06-05 05:30:00|18521.6|18516.6|18519.6|18514.6|18527.1|18522.1|18509.6|18504.6|432
1717565700000|2024-06-05 05:35:00|18520.1|18515.1|18508.1|18503.1|18523.6|18518.6|18498.6|18493.6|728
1717566000000|2024-06-05 05:40:00|18507.6|18502.6|18495.1|18490.1|18521.6|18516.6|18493.6|18488.6|718
1717566300000|2024-06-05 05:45:00|18494.6|18489.6|18494.1|18489.1|18500.1|18495.1|18486.1|18481.1|601
1717566600000|2024-06-05 05:50:00|18493.6|18488.6|18495.1|18490.1|18502.6|18497.6|18475.1|18470.1|870
1717566900000|2024-06-05 05:55:00|18496.6|18491.6|18517.6|18512.6|18522.1|18517.1|18487.6|18482.6|727
1717567200000|2024-06-05 06:00:00|18515.6|18510.6|18526.6|18521.6|18529.6|18524.6|18514.1|18509.1|896
1717567500000|2024-06-05 06:05:00|18525.6|18520.6|18508.1|18503.1|18526.1|18521.1|18505.6|18500.6|603
1717567800000|2024-06-05 06:10:00|18507.6|18502.6|18502.6|18497.6|18511.6|18506.6|18488.1|18483.1|769
1717568100000|2024-06-05 06:15:00|18502.1|18497.1|18485.1|18480.1|18505.1|18500.1|18485.1|18480.1|541
1717568400000|2024-06-05 06:20:00|18484.6|18479.6|18469.6|18464.6|18484.6|18479.6|18453.6|18448.6|1622
1717568700000|2024-06-05 06:25:00|18469.1|18464.1|18474.6|18469.6|18477.1|18472.1|18454.6|18449.6|994
1717569000000|2024-06-05 06:30:00|18474.1|18469.1|18458.6|18453.6|18475.1|18470.1|18456.1|18451.1|752
1717569300000|2024-06-05 06:35:00|18459.1|18454.1|18462.6|18457.6|18471.6|18466.6|18453.6|18448.6|685
1717569600000|2024-06-05 06:40:00|18461.6|18456.6|18443.6|18438.6|18467.6|18462.6|18442.6|18437.6|1009
1717569900000|2024-06-05 06:45:00|18442.6|18437.6|18425.1|18420.1|18443.1|18438.1|18411.1|18406.1|1473
1717570200000|2024-06-05 06:50:00|18424.1|18419.1|18415.6|18410.6|18426.6|18421.6|18411.6|18406.6|549
1717570500000|2024-06-05 06:55:00|18416.6|18411.6|18414.1|18409.1|18422.1|18417.1|18411.6|18406.6|596
1717570800000|2024-06-05 07:00:00|18413.6|18408.6|18432.1|18427.1|18436.1|18431.1|18412.6|18407.6|1071
1717571100000|2024-06-05 07:05:00|18430.6|18425.6|18441.1|18436.1|18447.6|18442.6|18430.6|18425.6|649
1717571400000|2024-06-05 07:10:00|18440.6|18435.6|18424.1|18419.1|18442.6|18437.6|18420.1|18415.1|663
1717571700000|2024-06-05 07:15:00|18423.6|18418.6|18428.6|18423.6|18431.1|18426.1|18416.6|18411.6|547
1717572000000|2024-06-05 07:20:00|18428.1|18423.1|18432.6|18427.6|18434.1|18429.1|18421.1|18416.1|750
1717572300000|2024-06-05 07:25:00|18432.1|18427.1|18444.1|18439.1|18444.6|18439.6|18429.1|18424.1|555
1717572600000|2024-06-05 07:30:00|18444.6|18439.6|18433.6|18428.6|18449.6|18444.6|18432.6|18427.6|749
1717572900000|2024-06-05 07:35:00|18433.1|18428.1|18423.6|18418.6|18437.6|18432.6|18422.6|18417.6|619
1717573200000|2024-06-05 07:40:00|18423.1|18418.1|18408.1|18403.1|18424.6|18419.6|18403.6|18398.6|1056
1717573500000|2024-06-05 07:45:00|18408.6|18403.6|18377.6|18372.6|18410.6|18405.6|18371.6|18366.6|1736
1717573800000|2024-06-05 07:50:00|18379.6|18374.6|18402.1|18397.1|18405.6|18400.6|18379.6|18374.6|1105
1717574100000|2024-06-05 07:55:00|18401.6|18396.6|18409.6|18404.6|18411.6|18406.6|18398.6|18393.6|1050
1717574400000|2024-06-05 08:00:00|18382.4|18377.4|18383.9|18378.9|18390.4|18385.4|18379.4|18374.4|936
1717574700000|2024-06-05 08:05:00|18384.4|18379.4|18407.9|18402.9|18414.4|18409.4|18383.4|18378.4|1653
1717575000000|2024-06-05 08:10:00|18408.9|18403.9|18392.9|18387.9|18410.9|18405.9|18389.4|18384.4|929
1717575300000|2024-06-05 08:15:00|18393.4|18388.4|18375.4|18370.4|18394.4|18389.4|18374.4|18369.4|749
1717575600000|2024-06-05 08:20:00|18376.4|18371.4|18372.4|18367.4|18379.4|18374.4|18364.4|18359.4|465
1717575900000|2024-06-05 08:25:00|18372.9|18367.9|18379.9|18374.9|18385.4|18380.4|18371.9|18366.9|514
1717576200000|2024-06-05 08:30:00|18388.4|18358.4|18392.7|18362.7|18393.4|18363.4|18386.9|18356.9|0
1717576500000|2024-06-05 08:35:00|18392.4|18362.4|18394.5|18364.5|18394.5|18364.5|18391.1|18361.1|0
1717576800000|2024-06-05 08:40:00|18394.7|18364.7|18395|18365|18395.5|18365.5|18393.2|18363.2|0
1717577100000|2024-06-05 08:45:00|18395.2|18365.2|18393.8|18363.8|18396|18366|18393.6|18363.6|0
1717577400000|2024-06-05 08:50:00|18393.6|18363.6|18394.3|18364.3|18395.4|18365.4|18392.3|18362.3|0
1717577700000|2024-06-05 08:55:00|18393.8|18363.8|18391.1|18361.1|18394.3|18364.3|18390.8|18360.8|0
1717578000000|2024-06-05 09:00:00|18391.6|18361.6|18393.9|18363.9|18394.9|18364.9|18390.6|18360.6|0
1717578300000|2024-06-05 09:05:00|18394.1|18364.1|18398.5|18368.5|18398.5|18368.5|18393.9|18363.9|0
1717578600000|2024-06-05 09:10:00|18398|18368|18398.3|18368.3|18398.3|18368.3|18396|18366|0
1717578900000|2024-06-05 09:15:00|18398.1|18368.1|18389.4|18381.4|18398.4|18390.4|18383.4|18368.1|326
1717579200000|2024-06-05 09:20:00|18388.9|18380.9|18402.4|18394.4|18402.4|18394.4|18386.4|18378.4|144
1717579500000|2024-06-05 09:25:00|18401.9|18393.9|18404.9|18396.9|18410.4|18402.4|18397.9|18389.9|243
1717579800000|2024-06-05 09:30:00|18404.4|18396.4|18412.4|18404.4|18413.9|18405.9|18403.4|18395.4|172
1717580100000|2024-06-05 09:35:00|18412.9|18404.9|18416.9|18408.9|18416.9|18408.9|18402.4|18394.4|133
1717580400000|2024-06-05 09:40:00|18416.4|18408.4|18415.4|18407.4|18419.4|18411.4|18412.9|18404.9|90
1717580700000|2024-06-05 09:45:00|18414.9|18406.9|18420.4|18412.4|18422.9|18414.9|18412.9|18404.9|106
1717581000000|2024-06-05 09:50:00|18419.4|18411.4|18420.4|18412.4|18422.9|18414.9|18417.4|18409.4|77
1717581300000|2024-06-05 09:55:00|18419.9|18411.9|18416.4|18408.4|18419.9|18411.9|18409.4|18401.4|95
1717581600000|2024-06-05 10:00:00|18415.9|18407.9|18418.4|18410.4|18419.9|18411.9|18410.9|18402.9|68
1717581900000|2024-06-05 10:05:00|18417.9|18409.9|18410.9|18402.9|18417.9|18409.9|18406.4|18398.4|74
1717582200000|2024-06-05 10:10:00|18410.4|18402.4|18420.4|18412.4|18422.9|18414.9|18410.4|18402.4|79
1717582500000|2024-06-05 10:15:00|18419.9|18411.9|18412.9|18404.9|18425.9|18417.9|18411.9|18403.9|81
1717582800000|2024-06-05 10:20:00|18412.4|18404.4|18406.4|18398.4|18413.4|18405.4|18401.9|18393.9|70
1717583100000|2024-06-05 10:25:00|18406.9|18398.9|18407.9|18399.9|18412.4|18404.4|18404.9|18396.9|47
1717583400000|2024-06-05 10:30:00|18407.4|18399.4|18420.4|18412.4|18420.4|18412.4|18404.9|18396.9|88
1717583700000|2024-06-05 10:35:00|18419.9|18411.9|18418.9|18410.9|18421.4|18413.4|18411.9|18403.9|75
1717584000000|2024-06-05 10:40:00|18418.4|18410.4|18417.4|18409.4|18422.4|18414.4|18416.4|18408.4|58
1717584300000|2024-06-05 10:45:00|18416.9|18408.9|18415.9|18407.9|18419.4|18411.4|18412.4|18404.4|70
1717584600000|2024-06-05 10:50:00|18416.9|18408.9|18417.4|18409.4|18421.9|18413.9|18415.4|18407.4|48
1717584900000|2024-06-05 10:55:00|18416.4|18408.4|18413.9|18405.9|18420.4|18412.4|18411.9|18403.9|47
1717585200000|2024-06-05 11:00:00|18414.4|18406.4|18410.4|18402.4|18414.4|18406.4|18408.9|18400.9|75
1717585500000|2024-06-05 11:05:00|18409.9|18401.9|18414.4|18406.4|18414.9|18406.9|18409.4|18401.4|110
1717585800000|2024-06-05 11:10:00|18413.9|18405.9|18411.4|18403.4|18413.9|18405.9|18407.9|18399.9|114
1717586100000|2024-06-05 11:15:00|18410.9|18402.9|18410.9|18402.9|18413.4|18405.4|18406.4|18398.4|73
1717586400000|2024-06-05 11:20:00|18410.4|18402.4|18408.4|18400.4|18411.4|18403.4|18406.4|18398.4|59
1717586700000|2024-06-05 11:25:00|18407.9|18399.9|18415.9|18407.9|18419.9|18411.9|18405.9|18397.9|68
1717587000000|2024-06-05 11:30:00|18415.4|18407.4|18419.9|18411.9|18420.9|18412.9|18413.9|18405.9|39
1717587300000|2024-06-05 11:35:00|18419.4|18411.4|18414.4|18406.4|18420.9|18412.9|18412.4|18404.4|42
1717587600000|2024-06-05 11:40:00|18414.9|18406.9|18407.9|18399.9|18419.9|18411.9|18407.9|18399.9|108
1717587900000|2024-06-05 11:45:00|18408.4|18400.4|18424.4|18416.4|18425.9|18417.9|18404.9|18396.9|162
1717588200000|2024-06-05 11:50:00|18424.9|18416.9|18431.4|18423.4|18434.4|18426.4|18423.4|18415.4|115
1717588500000|2024-06-05 11:55:00|18431.9|18423.9|18432.4|18424.4|18433.9|18425.9|18427.4|18419.4|117
1717588800000|2024-06-05 12:00:00|18432.9|18424.9|18432.9|18424.9|18434.9|18426.9|18426.4|18418.4|124
1717589100000|2024-06-05 12:05:00|18432.4|18424.4|18426.9|18418.9|18435.4|18427.4|18425.4|18417.4|153
1717589400000|2024-06-05 12:10:00|18426.4|18418.4|18431.4|18423.4|18434.4|18426.4|18425.9|18417.9|84
1717589700000|2024-06-05 12:15:00|18431.9|18423.9|18408.9|18400.9|18456.9|18448.9|18403.4|18395.4|450
1717590000000|2024-06-05 12:20:00|18409.4|18401.4|18407.4|18399.4|18417.9|18409.9|18405.4|18397.4|119
1717590300000|2024-06-05 12:25:00|18407.9|18399.9|18406.4|18398.4|18415.4|18407.4|18401.9|18393.9|91
1717590600000|2024-06-05 12:30:00|18406.9|18398.9|18411.4|18403.4|18411.9|18403.9|18401.9|18393.9|97
1717590900000|2024-06-05 12:35:00|18411.9|18403.9|18413.4|18405.4|18416.4|18408.4|18409.9|18401.9|75
1717591200000|2024-06-05 12:40:00|18412.9|18404.9|18429.4|18421.4|18429.9|18421.9|18410.4|18402.4|105
1717591500000|2024-06-05 12:45:00|18428.9|18420.9|18433.4|18425.4|18433.4|18425.4|18423.4|18415.4|108
1717591800000|2024-06-05 12:50:00|18433.9|18425.9|18437.9|18429.9|18437.9|18429.9|18430.9|18422.9|142
1717592100000|2024-06-05 12:55:00|18438.4|18430.4|18440.9|18432.9|18441.4|18433.4|18435.9|18427.9|78
1717592400000|2024-06-05 13:00:00|18441.4|18433.4|18448.4|18440.4|18449.9|18441.9|18438.4|18430.4|169
1717592700000|2024-06-05 13:05:00|18447.9|18439.9|18440.9|18432.9|18451.9|18443.9|18440.4|18432.4|78
1717593000000|2024-06-05 13:10:00|18441.4|18433.4|18448.4|18440.4|18448.9|18440.9|18440.4|18432.4|106
1717593300000|2024-06-05 13:15:00|18448.9|18440.9|18447.4|18439.4|18452.4|18444.4|18446.9|18438.9|123
1717593600000|2024-06-05 13:20:00|18447.9|18439.9|18441.4|18433.4|18448.9|18440.9|18440.9|18432.9|114
1717593900000|2024-06-05 13:25:00|18441.9|18433.9|18439.4|18431.4|18441.9|18433.9|18429.9|18421.9|172
1717594200000|2024-06-05 13:30:00|18438.9|18430.9|18447.4|18439.4|18480.4|18472.4|18432.4|18424.4|953
1717594500000|2024-06-05 13:35:00|18446.4|18438.4|18426.9|18418.9|18448.9|18440.9|18409.9|18401.9|386
1717594800000|2024-06-05 13:40:00|18426.4|18418.4|18440.9|18432.9|18447.4|18439.4|18425.4|18417.4|231
1717595100000|2024-06-05 13:45:00|18441.4|18433.4|18429.9|18421.9|18445.4|18437.4|18419.4|18411.4|262
1717595400000|2024-06-05 13:50:00|18429.4|18421.4|18424.9|18416.9|18430.4|18422.4|18412.4|18404.4|179
1717595700000|2024-06-05 13:55:00|18425.4|18417.4|18425.4|18417.4|18430.4|18422.4|18410.9|18402.9|129
1717596000000|2024-06-05 14:00:00|18430.4|18422.4|18391.9|18383.9|18430.9|18422.9|18382.4|18374.4|622
1717596300000|2024-06-05 14:05:00|18392.4|18384.4|18380.9|18372.9|18392.4|18384.4|18371.4|18363.4|475
1717596600000|2024-06-05 14:10:00|18380.4|18372.4|18383.4|18375.4|18393.4|18385.4|18372.4|18364.4|250
1717596900000|2024-06-05 14:15:00|18382.9|18374.9|18413.9|18405.9|18413.9|18405.9|18379.4|18371.4|408
1717597200000|2024-06-05 14:20:00|18414.4|18406.4|18439.4|18431.4|18442.4|18434.4|18407.9|18399.9|446
1717597500000|2024-06-05 14:25:00|18439.9|18431.9|18418.9|18410.9|18449.4|18441.4|18417.4|18409.4|304
1717597800000|2024-06-05 14:30:00|18418.4|18410.4|18424.4|18416.4|18434.4|18426.4|18407.4|18399.4|379
1717598100000|2024-06-05 14:35:00|18423.9|18415.9|18442.9|18434.9|18445.4|18437.4|18421.9|18413.9|179
1717598400000|2024-06-05 14:40:00|18443.4|18435.4|18442.4|18434.4|18449.9|18441.9|18440.4|18432.4|191
1717598700000|2024-06-05 14:45:00|18442.9|18434.9|18431.4|18423.4|18442.9|18434.9|18426.9|18418.9|192
1717599000000|2024-06-05 14:50:00|18430.9|18422.9|18424.4|18416.4|18431.9|18423.9|18418.4|18410.4|158
1717599300000|2024-06-05 14:55:00|18424.9|18416.9|18419.4|18411.4|18424.9|18416.9|18414.4|18406.4|258
1717599600000|2024-06-05 15:00:00|18419.9|18411.9|18421.4|18413.4|18433.9|18425.9|18415.9|18407.9|190
1717599900000|2024-06-05 15:05:00|18420.9|18412.9|18417.9|18409.9|18422.4|18414.4|18411.9|18403.9|199
1717600200000|2024-06-05 15:10:00|18418.9|18410.9|18438.4|18430.4|18439.4|18431.4|18418.4|18410.4|260
1717600500000|2024-06-05 15:15:00|18437.9|18429.9|18437.4|18429.4|18445.4|18437.4|18432.9|18424.9|174
1717600800000|2024-06-05 15:20:00|18437.9|18429.9|18437.4|18429.4|18442.4|18434.4|18432.4|18424.4|122
1717601100000|2024-06-05 15:25:00|18436.9|18428.9|18447.4|18439.4|18450.4|18442.4|18427.9|18419.9|182
1717601400000|2024-06-05 15:30:00|18446.9|18438.9|18460.9|18452.9|18468.9|18460.9|18445.9|18437.9|283
1717601700000|2024-06-05 15:35:00|18460.4|18452.4|18454.4|18446.4|18470.4|18462.4|18452.9|18444.9|135
1717602000000|2024-06-05 15:40:00|18453.9|18445.9|18469.9|18461.9|18471.9|18463.9|18450.4|18442.4|206
1717602300000|2024-06-05 15:45:00|18470.4|18462.4|18464.9|18456.9|18473.4|18465.4|18459.9|18451.9|175
1717602600000|2024-06-05 15:50:00|18465.4|18457.4|18463.4|18455.4|18467.9|18459.9|18460.4|18452.4|79
1717602900000|2024-06-05 15:55:00|18462.9|18454.9|18468.4|18460.4|18468.9|18460.9|18461.9|18453.9|67
1717603200000|2024-06-05 16:00:00|18467.9|18459.9|18466.4|18458.4|18469.9|18461.9|18463.4|18455.4|57
1717603500000|2024-06-05 16:05:00|18465.9|18457.9|18454.4|18446.4|18468.4|18460.4|18453.4|18445.4|88
1717603800000|2024-06-05 16:10:00|18454.9|18446.9|18454.9|18446.9|18457.9|18449.9|18451.9|18443.9|71
1717604100000|2024-06-05 16:15:00|18455.4|18447.4|18457.9|18449.9|18459.4|18451.4|18446.9|18438.9|96
1717604400000|2024-06-05 16:20:00|18457.4|18449.4|18463.9|18455.9|18464.4|18456.4|18455.9|18447.9|46
1717604700000|2024-06-05 16:25:00|18463.4|18455.4|18456.4|18448.4|18465.9|18457.9|18455.9|18447.9|38
1717605000000|2024-06-05 16:30:00|18456.9|18448.9|18454.4|18446.4|18456.9|18448.9|18451.9|18443.9|43
1717605300000|2024-06-05 16:35:00|18454.9|18446.9|18458.4|18450.4|18460.4|18452.4|18451.4|18443.4|41
1717605600000|2024-06-05 16:40:00|18458.9|18450.9|18456.4|18448.4|18463.4|18455.4|18453.4|18445.4|23
1717605900000|2024-06-05 16:45:00|18456.9|18448.9|18451.9|18443.9|18457.4|18449.4|18448.4|18440.4|32
1717606200000|2024-06-05 16:50:00|18451.4|18443.4|18450.9|18442.9|18457.9|18449.9|18449.4|18441.4|24
1717606500000|2024-06-05 16:55:00|18451.4|18443.4|18452.9|18444.9|18452.9|18444.9|18447.4|18439.4|62
1717606800000|2024-06-05 17:00:00|18452.4|18444.4|18450.9|18442.9|18455.4|18447.4|18447.9|18439.9|69
1717607100000|2024-06-05 17:05:00|18449.9|18441.9|18444.4|18436.4|18451.9|18443.9|18442.4|18434.4|73
1717607400000|2024-06-05 17:10:00|18443.9|18435.9|18442.4|18434.4|18446.4|18438.4|18437.9|18429.9|72
1717607700000|2024-06-05 17:15:00|18441.9|18433.9|18443.4|18435.4|18446.4|18438.4|18440.9|18432.9|33
1717608000000|2024-06-05 17:20:00|18443.9|18435.9|18435.4|18427.4|18445.4|18437.4|18432.4|18424.4|102
1717608300000|2024-06-05 17:25:00|18434.9|18426.9|18435.9|18427.9|18436.4|18428.4|18429.4|18421.4|44
1717608600000|2024-06-05 17:30:00|18436.4|18428.4|18439.4|18431.4|18439.9|18431.9|18434.9|18426.9|37
1717608900000|2024-06-05 17:35:00|18440.4|18432.4|18444.4|18436.4|18447.4|18439.4|18440.4|18432.4|62
1717609200000|2024-06-05 17:40:00|18443.9|18435.9|18444.4|18436.4|18447.4|18439.4|18441.9|18433.9|24
1717609500000|2024-06-05 17:45:00|18444.9|18436.9|18446.4|18438.4|18450.9|18442.9|18443.9|18435.9|65
1717609800000|2024-06-05 17:50:00|18446.9|18438.9|18449.4|18441.4|18452.4|18444.4|18446.9|18438.9|22
1717610100000|2024-06-05 17:55:00|18448.9|18440.9|18453.9|18445.9|18456.9|18448.9|18448.4|18440.4|26
1717610400000|2024-06-05 18:00:00|18453.4|18445.4|18461.9|18453.9|18462.4|18454.4|18448.4|18440.4|37
1717610700000|2024-06-05 18:05:00|18462.4|18454.4|18461.9|18453.9|18465.4|18457.4|18459.9|18451.9|60
1717611000000|2024-06-05 18:10:00|18461.4|18453.4|18453.4|18445.4|18462.4|18454.4|18453.4|18445.4|43
1717611300000|2024-06-05 18:15:00|18453.9|18445.9|18461.4|18453.4|18461.9|18453.9|18453.4|18445.4|59
1717611600000|2024-06-05 18:20:00|18461.9|18453.9|18464.4|18456.4|18465.9|18457.9|18457.9|18449.9|47
1717611900000|2024-06-05 18:25:00|18464.9|18456.9|18467.9|18459.9|18470.9|18462.9|18464.9|18456.9|123
1717612200000|2024-06-05 18:30:00|18468.4|18460.4|18482.4|18474.4|18484.4|18476.4|18463.9|18455.9|165
1717612500000|2024-06-05 18:35:00|18483.4|18475.4|18479.4|18471.4|18487.4|18479.4|18478.9|18470.9|71
1717612800000|2024-06-05 18:40:00|18479.9|18471.9|18470.4|18462.4|18482.4|18474.4|18470.4|18462.4|163
1717613100000|2024-06-05 18:45:00|18470.9|18462.9|18472.4|18464.4|18474.4|18466.4|18468.9|18460.9|147
1717613400000|2024-06-05 18:50:00|18472.9|18464.9|18474.9|18466.9|18477.9|18469.9|18471.9|18463.9|169
1717613700000|2024-06-05 18:55:00|18474.4|18466.4|18480.5|18450.5|18480.5|18468.4|18467.9|18450.5|183
1717614000000|2024-06-05 19:00:00|18480.4|18450.4|18475.4|18445.4|18481.8|18451.8|18474.8|18444.8|0
1717614300000|2024-06-05 19:05:00|18475.5|18445.5|18475.2|18445.2|18477.7|18447.7|18474.8|18444.8|0
1717614600000|2024-06-05 19:10:00|18475.4|18445.4|18471.2|18441.2|18475.4|18445.4|18468.1|18438.1|0
1717614900000|2024-06-05 19:15:00|18471|18441|18476.8|18446.8|18477.2|18447.2|18470.4|18440.4|0
1717615200000|2024-06-05 19:20:00|18477|18447|18477.2|18447.2|18478.4|18448.4|18476.3|18446.3|0
1717615500000|2024-06-05 19:25:00|18477.1|18447.1|18480.9|18450.9|18481.7|18451.7|18476.5|18446.5|0
1717615800000|2024-06-05 19:30:00|18480.6|18450.6|18481.3|18451.3|18481.6|18451.6|18479.9|18449.9|0
1717616100000|2024-06-05 19:35:00|18481.2|18451.2|18488|18458|18488|18458|18481.2|18451.2|0
1717616400000|2024-06-05 19:40:00|18487.9|18457.9|18481.3|18451.3|18488|18458|18481|18451|0
1717616700000|2024-06-05 19:45:00|18481.2|18451.2|18472.9|18442.9|18481.5|18451.5|18472.2|18442.2|0
1717617000000|2024-06-05 19:50:00|18472.6|18442.6|18490.3|18460.3|18490.4|18460.4|18471.3|18441.3|0
1717617300000|2024-06-05 19:55:00|18490.7|18460.7|18506.2|18476.2|18510.4|18480.4|18489.8|18459.8|0
1717617600000|2024-06-05 20:00:00|18506.1|18476.1|18495.8|18465.8|18506.1|18476.1|18495.8|18465.8|0
1717617900000|2024-06-05 20:05:00|18496.3|18466.3|18502.5|18472.5|18502.5|18472.5|18495.8|18465.8|0
1717618200000|2024-06-05 20:10:00|18502|18472|18496.5|18466.5|18502.5|18472.5|18496.5|18466.5|0
1717618500000|2024-06-05 20:15:00|18497|18467|18494.4|18464.4|18503.2|18473.2|18492.7|18462.7|0
1717618800000|2024-06-05 20:20:00|18494.9|18464.9|18495.6|18465.6|18497.3|18467.3|18494.4|18464.4|0
1717619100000|2024-06-05 20:25:00|18505.3|18475.3|18505.1|18475.1|18506.5|18476.5|18504.2|18474.2|0
1717619400000|2024-06-05 20:30:00|18505.6|18475.6|18505.7|18475.7|18506.2|18476.2|18505.1|18475.1|0
1717619700000|2024-06-05 20:35:00|18506.2|18476.2|18507.4|18477.4|18509.1|18479.1|18506.2|18476.2|0
1717620000000|2024-06-05 20:40:00|18506.9|18476.9|18507.9|18477.9|18507.9|18477.9|18506.2|18476.2|0
1717620300000|2024-06-05 20:45:00|18507.4|18477.4|18504.8|18474.8|18507.9|18477.9|18504.2|18474.2|0
1717620600000|2024-06-05 20:50:00|18504.3|18474.3|18504.8|18474.8|18505.1|18475.1|18503.3|18473.3|0
1717620900000|2024-06-05 20:55:00|18504.3|18474.3|18527|18497|18527.8|18497.8|18502.1|18472.1|0
1717621200000|2024-06-05 21:00:00|18527.4|18497.4|18530.8|18500.8|18531.4|18501.4|18524.6|18494.6|0
1717621500000|2024-06-05 21:05:00|18530.5|18500.5|18531.7|18501.7|18531.7|18501.7|18529.5|18499.5|0
1717621800000|2024-06-05 21:10:00|18531.5|18501.5|18530.4|18500.4|18531.5|18501.5|18530.2|18500.2|0
1717622100000|2024-06-05 21:15:00|18530.3|18500.3|18531.1|18501.1|18532|18502|18530|18500|0
1717622400000|2024-06-05 21:20:00|18531.4|18501.4|18531.7|18501.7|18532.3|18502.3|18530.9|18500.9|0
1717622700000|2024-06-05 21:25:00|18531.5|18501.5|18531.8|18501.8|18532.6|18502.6|18531.2|18501.2|0
1717623000000|2024-06-05 21:30:00|18532.6|18502.6|18532.2|18502.2|18533.4|18503.4|18532.1|18502.1|0
1717623300000|2024-06-05 21:35:00|18532.1|18502.1|18533.1|18503.1|18533.1|18503.1|18532.1|18502.1|0
1717623600000|2024-06-05 21:40:00|18533|18503|18532.3|18502.3|18533|18503|18532.3|18502.3|0
1717623900000|2024-06-05 21:45:00|18532.2|18502.2|18532.9|18502.9|18532.9|18502.9|18532.2|18502.2|0
1717624200000|2024-06-05 21:50:00|18532.3|18502.3|18533.4|18503.4|18533.9|18503.9|18532.1|18502.1|0
1717624500000|2024-06-05 21:55:00|18532.6|18502.6|18535.3|18505.3|18535.5|18505.5|18532.1|18502.1|0
1717624800000|2024-06-05 22:00:00|18535.2|18505.2|18530|18500|18537.2|18507.2|18525.4|18495.4|0
1717625100000|2024-06-05 22:05:00|18530.5|18500.5|18530.7|18500.7|18532.4|18502.4|18529.9|18499.9|0
1717625400000|2024-06-05 22:10:00|18530.2|18500.2|18528.9|18498.9|18531.3|18501.3|18528.3|18498.3|0
1717625700000|2024-06-05 22:15:00|18528.4|18498.4|18517.6|18487.6|18529.5|18499.5|18517.1|18487.1|0
1717626000000|2024-06-05 22:20:00|18517.1|18487.1|18517|18487|18518.8|18488.8|18515.8|18485.8|0
1717626300000|2024-06-05 22:25:00|18516.5|18486.5|18515.2|18485.2|18517|18487|18514.6|18484.6|0
1717626600000|2024-06-05 22:30:00|18515.7|18485.7|18517.8|18487.8|18517.8|18487.8|18515.1|18485.1|0
1717626900000|2024-06-05 22:35:00|18518.4|18488.4|18524.2|18494.2|18525|18495|18518.4|18488.4|0
1717627200000|2024-06-05 22:40:00|18524.4|18494.4|18527.7|18497.7|18527.7|18497.7|18524.4|18494.4|0
1717627500000|2024-06-05 22:45:00|18527.2|18497.2|18541.8|18511.8|18542.4|18512.4|18526.6|18496.6|0
1717627800000|2024-06-05 22:50:00|18542.3|18512.3|18541.4|18511.4|18543|18513|18540.3|18510.3|0
1717628100000|2024-06-05 22:55:00|18541.1|18511.1|18541.4|18511.4|18541.9|18511.9|18540.8|18510.8|0
1717628400000|2024-06-05 23:00:00|18541.9|18511.9|18545.7|18515.7|18546.3|18516.3|18541.7|18511.7|0
1717628700000|2024-06-05 23:05:00|18546.2|18516.2|18543|18513|18546.8|18516.8|18542.5|18512.5|0
1717629000000|2024-06-05 23:10:00|18542.9|18512.9|18543.5|18513.5|18544|18514|18541.7|18511.7|0
1717629300000|2024-06-05 23:15:00|18543|18513|18547.3|18517.3|18547.3|18517.3|18542.4|18512.4|0
1717629600000|2024-06-05 23:20:00|18546.8|18516.8|18546.5|18516.5|18547.3|18517.3|18546.5|18516.5|0
1717629900000|2024-06-05 23:25:00|18546|18516|18544.8|18514.8|18546|18516|18543.1|18513.1|0
1717630200000|2024-06-05 23:30:00|18544.5|18514.5|18543.4|18513.4|18545.1|18515.1|18542.6|18512.6|0
1717630500000|2024-06-05 23:35:00|18543.9|18513.9|18550.8|18520.8|18551.4|18521.4|18543.9|18513.9|0
1717630800000|2024-06-05 23:40:00|18550.3|18520.3|18548.7|18518.7|18550.3|18520.3|18548.2|18518.2|0
1717631100000|2024-06-05 23:45:00|18549.3|18519.3|18549.6|18519.6|18550.2|18520.2|18549.3|18519.3|0
1717631400000|2024-06-05 23:50:00|18549.1|18519.1|18551.1|18521.1|18551.4|18521.4|18548.5|18518.5|0
1717631700000|2024-06-05 23:55:00|18550.6|18520.6|18553.8|18523.8|18554|18524|18550.5|18520.5|0
1717632000000|2024-06-06 00:00:00|18553.3|18523.3|18535.3|18505.3|18553.3|18523.3|18535.3|18505.3|0
1717632300000|2024-06-06 00:05:00|18535.8|18505.8|18528.2|18498.2|18535.9|18505.9|18528.2|18498.2|0
1717632600000|2024-06-06 00:10:00|18528.7|18498.7|18525.7|18495.7|18529.3|18499.3|18525.4|18495.4|0
1717632900000|2024-06-06 00:15:00|18525.5|18495.5|18522.5|18492.5|18526.3|18496.3|18522|18492|0
1717633200000|2024-06-06 00:20:00|18522.8|18492.8|18526.1|18496.1|18526.1|18496.1|18522|18492|0
1717633500000|2024-06-06 00:25:00|18525.6|18495.6|18524.8|18494.8|18525.9|18495.9|18524.4|18494.4|0
1717633800000|2024-06-06 00:30:00|18525.1|18495.1|18526.1|18496.1|18528.3|18498.3|18525.1|18495.1|0
1717634100000|2024-06-06 00:35:00|18526.6|18496.6|18521.3|18491.3|18526.6|18496.6|18520.6|18490.6|0
1717634400000|2024-06-06 00:40:00|18521.6|18491.6|18529.3|18499.3|18529.8|18499.8|18521.3|18491.3|0
1717634700000|2024-06-06 00:45:00|18529.6|18499.6|18531.1|18501.1|18531.1|18501.1|18529.3|18499.3|0
1717635000000|2024-06-06 00:50:00|18531.6|18501.6|18529.3|18499.3|18531.6|18501.6|18529.3|18499.3|0
1717635300000|2024-06-06 00:55:00|18529.5|18499.5|18531.6|18501.6|18531.6|18501.6|18529.3|18499.3|0
1717635600000|2024-06-06 01:00:00|18531.1|18501.1|18515.3|18485.3|18531.6|18501.6|18514.3|18484.3|0
1717635900000|2024-06-06 01:05:00|18515.6|18485.6|18509.8|18479.8|18516.6|18486.6|18508.8|18478.8|0
1717636200000|2024-06-06 01:10:00|18510.3|18480.3|18509.6|18479.6|18510.3|18480.3|18507.5|18477.5|0
1717636500000|2024-06-06 01:15:00|18510.6|18480.6|18579.4|18574.4|18603.9|18598.9|18510.6|18480.6|3453
1717636800000|2024-06-06 01:20:00|18578.4|18573.4|18570.4|18565.4|18583.9|18578.9|18555.4|18550.4|1473
1717637100000|2024-06-06 01:25:00|18569.9|18564.9|18596.4|18591.4|18598.9|18593.9|18566.9|18561.9|1011
1717637400000|2024-06-06 01:30:00|18595.9|18590.9|18637.9|18632.9|18698.9|18693.9|18593.9|18588.9|6644
1717637700000|2024-06-06 01:35:00|18638.4|18633.4|18626.4|18621.4|18670.4|18665.4|18609.9|18604.9|2978
1717638000000|2024-06-06 01:40:00|18625.9|18620.9|18562.9|18557.9|18626.4|18621.4|18562.9|18557.9|3262
1717638300000|2024-06-06 01:45:00|18563.9|18558.9|18575.4|18570.4|18600.4|18595.4|18544.4|18539.4|3203
1717638600000|2024-06-06 01:50:00|18574.9|18569.9|18634.4|18629.4|18637.4|18632.4|18565.9|18560.9|2367
1717638900000|2024-06-06 01:55:00|18632.4|18627.4|18601.4|18596.4|18656.4|18651.4|18594.4|18589.4|2594
1717639200000|2024-06-06 02:00:00|18599.4|18594.4|18570.4|18565.4|18601.9|18596.9|18553.4|18548.4|2256
1717639500000|2024-06-06 02:05:00|18569.9|18564.9|18527.4|18522.4|18569.9|18564.9|18505.4|18500.4|3113
1717639800000|2024-06-06 02:10:00|18526.4|18521.4|18534.4|18529.4|18542.9|18537.9|18505.4|18500.4|1609
1717640100000|2024-06-06 02:15:00|18533.9|18528.9|18491.4|18486.4|18540.9|18535.9|18473.9|18468.9|2860
1717640400000|2024-06-06 02:20:00|18490.4|18485.4|18504.9|18499.9|18521.9|18516.9|18474.4|18469.4|1693
1717640700000|2024-06-06 02:25:00|18504.4|18499.4|18507.9|18502.9|18514.9|18509.9|18479.9|18474.9|1743
1717641000000|2024-06-06 02:30:00|18506.4|18501.4|18542.4|18537.4|18546.9|18541.9|18497.9|18492.9|1565
1717641300000|2024-06-06 02:35:00|18539.9|18534.9|18577.9|18572.9|18580.9|18575.9|18539.9|18534.9|1818
1717641600000|2024-06-06 02:40:00|18578.9|18573.9|18597.4|18592.4|18610.4|18605.4|18551.4|18546.4|2434
1717641900000|2024-06-06 02:45:00|18596.9|18591.9|18606.4|18601.4|18622.4|18617.4|18592.9|18587.9|1763
1717642200000|2024-06-06 02:50:00|18605.9|18600.9|18577.9|18572.9|18616.4|18611.4|18574.9|18569.9|1390
1717642500000|2024-06-06 02:55:00|18578.4|18573.4|18521.4|18516.4|18595.9|18590.9|18519.4|18514.4|2125
1717642800000|2024-06-06 03:00:00|18520.4|18515.4|18535.4|18530.4|18535.9|18530.9|18504.4|18499.4|1558
1717643100000|2024-06-06 03:05:00|18535.9|18530.9|18563.4|18558.4|18563.4|18558.4|18528.4|18523.4|990
1717643400000|2024-06-06 03:10:00|18562.9|18557.9|18556.4|18551.4|18575.4|18570.4|18552.4|18547.4|796
1717643700000|2024-06-06 03:15:00|18557.4|18552.4|18534.4|18529.4|18558.4|18553.4|18531.4|18526.4|812
1717644000000|2024-06-06 03:20:00|18534.9|18529.9|18526.4|18521.4|18541.4|18536.4|18515.9|18510.9|655
1717644300000|2024-06-06 03:25:00|18526.9|18521.9|18538.4|18533.4|18546.4|18541.4|18520.4|18515.4|659
1717644600000|2024-06-06 03:30:00|18538.9|18533.9|18535.4|18530.4|18545.9|18540.9|18528.4|18523.4|379
1717644900000|2024-06-06 03:35:00|18534.9|18529.9|18531.4|18526.4|18539.4|18534.4|18520.9|18515.9|507
1717645200000|2024-06-06 03:40:00|18528.9|18523.9|18520.4|18515.4|18534.4|18529.4|18513.4|18508.4|477
1717645500000|2024-06-06 03:45:00|18519.9|18514.9|18536.9|18531.9|18544.9|18539.9|18517.4|18512.4|357
1717645800000|2024-06-06 03:50:00|18538.4|18533.4|18526.4|18521.4|18546.9|18541.9|18525.4|18520.4|331
1717646100000|2024-06-06 03:55:00|18524.9|18519.9|18524.4|18519.4|18526.9|18521.9|18518.4|18513.4|466
1717646400000|2024-06-06 04:00:00|18537.4|18507.4|18536.8|18506.8|18537.4|18507.4|18536.7|18506.7|0
1717646700000|2024-06-06 04:05:00|18536.2|18506.2|18537.3|18507.3|18537.9|18507.9|18535.2|18505.2|0
1717647000000|2024-06-06 04:10:00|18537.6|18507.6|18535.8|18505.8|18537.8|18507.8|18535.8|18505.8|0
1717647300000|2024-06-06 04:15:00|18536.3|18506.3|18536|18506|18537.1|18507.1|18536|18506|0
1717647600000|2024-06-06 04:20:00|18536.3|18506.3|18537.8|18507.8|18537.8|18507.8|18534.2|18504.2|0
1717647900000|2024-06-06 04:25:00|18537.6|18507.6|18538.9|18508.9|18539.4|18509.4|18537.1|18507.1|0
1717648200000|2024-06-06 04:30:00|18539.4|18509.4|18536.2|18506.2|18539.4|18509.4|18536.2|18506.2|0
1717648500000|2024-06-06 04:35:00|18535.9|18505.9|18537.4|18507.4|18537.9|18507.9|18535.7|18505.7|0
1717648800000|2024-06-06 04:40:00|18536.9|18506.9|18537.6|18507.6|18537.6|18507.6|18536.6|18506.6|0
1717649100000|2024-06-06 04:45:00|18537.4|18507.4|18538.1|18508.1|18538.4|18508.4|18536.6|18506.6|0
1717649400000|2024-06-06 04:50:00|18537.6|18507.6|18538.1|18508.1|18538.1|18508.1|18537.6|18507.6|0
1717649700000|2024-06-06 04:55:00|18537.9|18507.9|18537.6|18507.6|18537.9|18507.9|18537.1|18507.1|0
1717650000000|2024-06-06 05:00:00|18521.9|18516.9|18512.4|18507.4|18535.9|18530.9|18496.9|18491.9|1388
1717650300000|2024-06-06 05:05:00|18511.9|18506.9|18538.4|18533.4|18540.4|18535.4|18510.4|18505.4|806
1717650600000|2024-06-06 05:10:00|18537.4|18532.4|18507.4|18502.4|18544.4|18539.4|18499.9|18494.9|772
1717650900000|2024-06-06 05:15:00|18508.4|18503.4|18502.4|18497.4|18508.4|18503.4|18487.4|18482.4|878
1717651200000|2024-06-06 05:20:00|18502.9|18497.9|18456.4|18451.4|18502.9|18497.9|18449.9|18444.9|1645
1717651500000|2024-06-06 05:25:00|18455.9|18450.9|18453.9|18448.9|18463.9|18458.9|18435.9|18430.9|1499
1717651800000|2024-06-06 05:30:00|18452.9|18447.9|18424.4|18419.4|18457.4|18452.4|18418.9|18413.9|1483
1717652100000|2024-06-06 05:35:00|18423.9|18418.9|18397.4|18392.4|18430.4|18425.4|18382.4|18377.4|2026
1717652400000|2024-06-06 05:40:00|18397.9|18392.9|18380.9|18375.9|18403.9|18398.9|18376.9|18371.9|1498
1717652700000|2024-06-06 05:45:00|18380.4|18375.4|18394.4|18389.4|18398.9|18393.9|18376.9|18371.9|839
1717653000000|2024-06-06 05:50:00|18393.9|18388.9|18393.4|18388.4|18409.4|18404.4|18378.9|18373.9|1032
1717653300000|2024-06-06 05:55:00|18393.9|18388.9|18394.9|18389.9|18412.9|18407.9|18389.9|18384.9|768
1717653600000|2024-06-06 06:00:00|18393.9|18388.9|18398.9|18393.9|18415.4|18410.4|18378.9|18373.9|817
1717653900000|2024-06-06 06:05:00|18399.4|18394.4|18416.4|18411.4|18420.4|18415.4|18399.4|18394.4|652
1717654200000|2024-06-06 06:10:00|18415.9|18410.9|18434.4|18429.4|18436.4|18431.4|18404.9|18399.9|829
1717654500000|2024-06-06 06:15:00|18433.9|18428.9|18424.9|18419.9|18435.4|18430.4|18421.4|18416.4|664
1717654800000|2024-06-06 06:20:00|18423.9|18418.9|18411.9|18406.9|18428.4|18423.4|18406.9|18401.9|754
1717655100000|2024-06-06 06:25:00|18411.4|18406.4|18403.4|18398.4|18412.4|18407.4|18392.4|18387.4|735
1717655400000|2024-06-06 06:30:00|18403.9|18398.9|18392.4|18387.4|18403.9|18398.9|18382.9|18377.9|598
1717655700000|2024-06-06 06:35:00|18391.9|18386.9|18409.4|18404.4|18409.4|18404.4|18381.9|18376.9|653
1717656000000|2024-06-06 06:40:00|18408.9|18403.9|18413.4|18408.4|18419.4|18414.4|18404.4|18399.4|482
1717656300000|2024-06-06 06:45:00|18412.9|18407.9|18395.4|18390.4|18420.4|18415.4|18392.9|18387.9|463
1717656600000|2024-06-06 06:50:00|18394.9|18389.9|18419.4|18414.4|18420.9|18415.9|18393.9|18388.9|420
1717656900000|2024-06-06 06:55:00|18419.9|18414.9|18440.9|18435.9|18443.9|18438.9|18417.4|18412.4|930
1717657200000|2024-06-06 07:00:00|18441.4|18436.4|18444.9|18439.9|18457.9|18452.9|18438.9|18433.9|729
1717657500000|2024-06-06 07:05:00|18445.4|18440.4|18441.4|18436.4|18452.9|18447.9|18437.9|18432.9|455
1717657800000|2024-06-06 07:10:00|18441.9|18436.9|18458.4|18453.4|18461.9|18456.9|18440.9|18435.9|557
1717658100000|2024-06-06 07:15:00|18457.9|18452.9|18456.4|18451.4|18465.9|18460.9|18449.4|18444.4|497
1717658400000|2024-06-06 07:20:00|18456.9|18451.9|18445.9|18440.9|18460.9|18455.9|18439.9|18434.9|538
1717658700000|2024-06-06 07:25:00|18446.4|18441.4|18435.4|18430.4|18446.9|18441.9|18432.9|18427.9|458
1717659000000|2024-06-06 07:30:00|18434.9|18429.9|18444.4|18439.4|18444.4|18439.4|18431.9|18426.9|376
1717659300000|2024-06-06 07:35:00|18444.9|18439.9|18450.4|18445.4|18457.9|18452.9|18444.4|18439.4|427
1717659600000|2024-06-06 07:40:00|18450.9|18445.9|18442.9|18437.9|18452.9|18447.9|18436.9|18431.9|492
1717659900000|2024-06-06 07:45:00|18443.4|18438.4|18449.4|18444.4|18450.9|18445.9|18438.9|18433.9|655
1717660200000|2024-06-06 07:50:00|18450.4|18445.4|18449.9|18444.9|18453.9|18448.9|18442.9|18437.9|584
1717660500000|2024-06-06 07:55:00|18451.4|18446.4|18468.9|18463.9|18469.9|18464.9|18450.9|18445.9|728
1717660800000|2024-06-06 08:00:00|18448|18443|18454|18449|18460|18455|18443|18438|855
1717661100000|2024-06-06 08:05:00|18453.5|18448.5|18453.5|18448.5|18462|18457|18452.5|18447.5|905
1717661400000|2024-06-06 08:10:00|18454|18449|18472.5|18467.5|18474|18469|18454|18449|702
1717661700000|2024-06-06 08:15:00|18473.5|18468.5|18475.5|18470.5|18478|18473|18468.5|18463.5|588
1717662000000|2024-06-06 08:20:00|18475|18470|18471.5|18466.5|18476|18471|18466.5|18461.5|519
1717662300000|2024-06-06 08:25:00|18472|18467|18470.5|18465.5|18476.5|18471.5|18467|18462|858
1717662600000|2024-06-06 08:30:00|18482.5|18452.5|18506.6|18476.6|18514.4|18484.4|18480.4|18450.4|150
1717662900000|2024-06-06 08:35:00|18507.1|18477.1|18506.5|18476.5|18508.6|18478.6|18504.7|18474.7|0
1717663200000|2024-06-06 08:40:00|18507|18477|18500.4|18470.4|18507|18477|18500.2|18470.2|0
1717663500000|2024-06-06 08:45:00|18500.3|18470.3|18497.6|18467.6|18500.3|18470.3|18496.9|18466.9|0
1717663800000|2024-06-06 08:50:00|18497|18467|18499.6|18469.6|18500.1|18470.1|18496.1|18466.1|0
1717664100000|2024-06-06 08:55:00|18499.3|18469.3|18495.1|18465.1|18499.3|18469.3|18494.1|18464.1|0
1717664400000|2024-06-06 09:00:00|18494.6|18464.6|18496.1|18466.1|18498.1|18468.1|18494.6|18464.6|0
1717664700000|2024-06-06 09:05:00|18496.6|18466.6|18498.9|18468.9|18498.9|18468.9|18496.6|18466.6|0
1717665000000|2024-06-06 09:10:00|18499.4|18469.4|18501.1|18471.1|18502.1|18472.1|18496.6|18466.6|0
1717665300000|2024-06-06 09:15:00|18519.5|18511.5|18507.5|18499.5|18540|18532|18505.5|18497.5|834
1717665600000|2024-06-06 09:20:00|18508|18500|18506|18498|18516|18508|18504|18496|136
1717665900000|2024-06-06 09:25:00|18508|18500|18507|18499|18512.5|18504.5|18500.5|18492.5|129
1717666200000|2024-06-06 09:30:00|18507.5|18499.5|18495|18487|18509.5|18501.5|18495|18487|166
1717666500000|2024-06-06 09:35:00|18495.5|18487.5|18491|18483|18497|18489|18491|18483|84
1717666800000|2024-06-06 09:40:00|18491.5|18483.5|18496|18488|18498|18490|18488.5|18480.5|67
1717667100000|2024-06-06 09:45:00|18496.5|18488.5|18491|18483|18497|18489|18485|18477|93
1717667400000|2024-06-06 09:50:00|18491.5|18483.5|18499|18491|18501.5|18493.5|18488|18480|67
1717667700000|2024-06-06 09:55:00|18498.5|18490.5|18496.5|18488.5|18501.5|18493.5|18493|18485|36
1717668000000|2024-06-06 10:00:00|18497|18489|18487|18479|18497|18489|18482|18474|71
1717668300000|2024-06-06 10:05:00|18486.5|18478.5|18489.5|18481.5|18492|18484|18484|18476|34
1717668600000|2024-06-06 10:10:00|18489|18481|18483.5|18475.5|18489.5|18481.5|18482|18474|43
1717668900000|2024-06-06 10:15:00|18484|18476|18491|18483|18494.5|18486.5|18481|18473|53
1717669200000|2024-06-06 10:20:00|18492|18484|18484|18476|18494|18486|18482|18474|34
1717669500000|2024-06-06 10:25:00|18483.5|18475.5|18483.5|18475.5|18488.5|18480.5|18481.5|18473.5|59
1717669800000|2024-06-06 10:30:00|18483|18475|18486.5|18478.5|18488.5|18480.5|18483|18475|43
1717670100000|2024-06-06 10:35:00|18484.5|18476.5|18485|18477|18487.5|18479.5|18483.5|18475.5|18
1717670400000|2024-06-06 10:40:00|18487|18479|18481|18473|18487.5|18479.5|18479.5|18471.5|44
1717670700000|2024-06-06 10:45:00|18481.5|18473.5|18487|18479|18488|18480|18481.5|18473.5|28
1717671000000|2024-06-06 10:50:00|18487.5|18479.5|18490.5|18482.5|18491.5|18483.5|18486.5|18478.5|40
1717671300000|2024-06-06 10:55:00|18490|18482|18503|18495|18504|18496|18489.5|18481.5|45
1717671600000|2024-06-06 11:00:00|18502|18494|18516|18508|18521.5|18513.5|18501|18493|157
1717671900000|2024-06-06 11:05:00|18516.5|18508.5|18521|18513|18523|18515|18513|18505|86
1717672200000|2024-06-06 11:10:00|18521.5|18513.5|18519|18511|18526.5|18518.5|18517|18509|83
1717672500000|2024-06-06 11:15:00|18518.5|18510.5|18506|18498|18521.5|18513.5|18504.5|18496.5|56
1717672800000|2024-06-06 11:20:00|18505.5|18497.5|18507.5|18499.5|18508.5|18500.5|18501|18493|61
1717673100000|2024-06-06 11:25:00|18506.5|18498.5|18516|18508|18517.5|18509.5|18505.5|18497.5|47
1717673400000|2024-06-06 11:30:00|18516.5|18508.5|18504.5|18496.5|18517|18509|18504|18496|38
1717673700000|2024-06-06 11:35:00|18504|18496|18507|18499|18508|18500|18504|18496|18
1717674000000|2024-06-06 11:40:00|18506.5|18498.5|18511.5|18503.5|18513.5|18505.5|18502.5|18494.5|60
1717674300000|2024-06-06 11:45:00|18511|18503|18506|18498|18512|18504|18505|18497|19
1717674600000|2024-06-06 11:50:00|18506.5|18498.5|18502|18494|18508|18500|18498|18490|71
1717674900000|2024-06-06 11:55:00|18501.5|18493.5|18519|18511|18523|18515|18498|18490|212
1717675200000|2024-06-06 12:00:00|18523|18515|18521|18513|18525|18517|18517.5|18509.5|128
1717675500000|2024-06-06 12:05:00|18520.5|18512.5|18505.5|18497.5|18520.5|18512.5|18505.5|18497.5|91
1717675800000|2024-06-06 12:10:00|18506|18498|18507.5|18499.5|18513.5|18505.5|18504.5|18496.5|57
1717676100000|2024-06-06 12:15:00|18507|18499|18509|18501|18519|18511|18498|18490|100
1717676400000|2024-06-06 12:20:00|18511.5|18503.5|18509.5|18501.5|18512.5|18504.5|18499|18491|88
1717676700000|2024-06-06 12:25:00|18510|18502|18503.5|18495.5|18510|18502|18500.5|18492.5|65
1717677000000|2024-06-06 12:30:00|18504|18496|18497|18489|18532.5|18524.5|18495|18487|380
1717677300000|2024-06-06 12:35:00|18495.5|18487.5|18485|18477|18498|18490|18485|18477|157
1717677600000|2024-06-06 12:40:00|18484.5|18476.5|18490.5|18482.5|18490.5|18482.5|18476.5|18468.5|213
1717677900000|2024-06-06 12:45:00|18490|18482|18485|18477|18491|18483|18484.5|18476.5|103
1717678200000|2024-06-06 12:50:00|18484.5|18476.5|18490.5|18482.5|18492|18484|18479.5|18471.5|111
1717678500000|2024-06-06 12:55:00|18491.5|18483.5|18500|18492|18502.5|18494.5|18491|18483|113
1717678800000|2024-06-06 13:00:00|18500.5|18492.5|18492|18484|18501.5|18493.5|18489|18481|84
1717679100000|2024-06-06 13:05:00|18491.5|18483.5|18509|18501|18513|18505|18485.5|18477.5|375
1717679400000|2024-06-06 13:10:00|18508|18500|18502|18494|18513|18505|18497.5|18489.5|99
1717679700000|2024-06-06 13:15:00|18502.5|18494.5|18518|18510|18521|18513|18502.5|18494.5|318
1717680000000|2024-06-06 13:20:00|18517.5|18509.5|18538|18530|18538.5|18530.5|18512|18504|293
1717680300000|2024-06-06 13:25:00|18538.5|18530.5|18533.5|18525.5|18540.5|18532.5|18530.5|18522.5|121
1717680600000|2024-06-06 13:30:00|18536|18528|18492.5|18484.5|18542.5|18534.5|18488.5|18480.5|635
1717680900000|2024-06-06 13:35:00|18493|18485|18485|18477|18501|18493|18468.5|18460.5|453
1717681200000|2024-06-06 13:40:00|18485.5|18477.5|18491|18483|18504|18496|18485|18477|314
1717681500000|2024-06-06 13:45:00|18491.5|18483.5|18485|18477|18508|18500|18483.5|18475.5|295
1717681800000|2024-06-06 13:50:00|18486.5|18478.5|18493|18485|18497.5|18489.5|18477.5|18469.5|256
1717682100000|2024-06-06 13:55:00|18494.5|18486.5|18483.5|18475.5|18507|18499|18482|18474|253
1717682400000|2024-06-06 14:00:00|18484|18476|18504|18496|18509|18501|18484|18476|448
1717682700000|2024-06-06 14:05:00|18503.5|18495.5|18517|18509|18520|18512|18499|18491|190
1717683000000|2024-06-06 14:10:00|18516.5|18508.5|18505|18497|18518|18510|18502.5|18494.5|119
1717683300000|2024-06-06 14:15:00|18505.5|18497.5|18492|18484|18508|18500|18490.5|18482.5|183
1717683600000|2024-06-06 14:20:00|18492.5|18484.5|18485|18477|18493.5|18485.5|18479.5|18471.5|195
1717683900000|2024-06-06 14:25:00|18485.5|18477.5|18450.5|18442.5|18485.5|18477.5|18448|18440|384
1717684200000|2024-06-06 14:30:00|18451.5|18443.5|18444|18436|18451.5|18443.5|18429|18421|359
1717684500000|2024-06-06 14:35:00|18444.5|18436.5|18453|18445|18458.5|18450.5|18443|18435|185
1717684800000|2024-06-06 14:40:00|18452.5|18444.5|18466|18458|18466|18458|18448|18440|189
1717685100000|2024-06-06 14:45:00|18465.5|18457.5|18478.5|18470.5|18480|18472|18460.5|18452.5|278
1717685400000|2024-06-06 14:50:00|18478|18470|18472.5|18464.5|18481|18473|18466|18458|110
1717685700000|2024-06-06 14:55:00|18473|18465|18466|18458|18476.5|18468.5|18463|18455|112
1717686000000|2024-06-06 15:00:00|18465.5|18457.5|18470.5|18462.5|18475.5|18467.5|18464.5|18456.5|77
1717686300000|2024-06-06 15:05:00|18471|18463|18503|18495|18503|18495|18471|18463|248
1717686600000|2024-06-06 15:10:00|18502.5|18494.5|18490|18482|18506.5|18498.5|18489.5|18481.5|128
1717686900000|2024-06-06 15:15:00|18489.5|18481.5|18505|18497|18508|18500|18488.5|18480.5|179
1717687200000|2024-06-06 15:20:00|18504.5|18496.5|18514.5|18506.5|18519.5|18511.5|18504.5|18496.5|242
1717687500000|2024-06-06 15:25:00|18514|18506|18519|18511|18523|18515|18509|18501|117
1717687800000|2024-06-06 15:30:00|18519.5|18511.5|18533.5|18525.5|18535|18527|18509.5|18501.5|247
1717688100000|2024-06-06 15:35:00|18533|18525|18546|18538|18552|18544|18533|18525|277
1717688400000|2024-06-06 15:40:00|18547|18539|18535|18527|18557|18549|18533|18525|274
1717688700000|2024-06-06 15:45:00|18534.5|18526.5|18538|18530|18546|18538|18532|18524|110
1717689000000|2024-06-06 15:50:00|18538.5|18530.5|18541.5|18533.5|18546.5|18538.5|18535|18527|89
1717689300000|2024-06-06 15:55:00|18542.5|18534.5|18548.5|18540.5|18549|18541|18540|18532|134
1717689600000|2024-06-06 16:00:00|18548|18540|18550|18542|18560|18552|18546|18538|263
1717689900000|2024-06-06 16:05:00|18550.5|18542.5|18543|18535|18555|18547|18540.5|18532.5|113
1717690200000|2024-06-06 16:10:00|18542.5|18534.5|18546.5|18538.5|18549.5|18541.5|18530.5|18522.5|182
1717690500000|2024-06-06 16:15:00|18547|18539|18539|18531|18547.5|18539.5|18532.5|18524.5|151
1717690800000|2024-06-06 16:20:00|18538.5|18530.5|18537.5|18529.5|18543|18535|18534|18526|114
1717691100000|2024-06-06 16:25:00|18537|18529|18537.5|18529.5|18544.5|18536.5|18536|18528|59
1717691400000|2024-06-06 16:30:00|18538|18530|18520|18512|18539.5|18531.5|18517|18509|159
1717691700000|2024-06-06 16:35:00|18520.5|18512.5|18519|18511|18524.5|18516.5|18515|18507|111
1717692000000|2024-06-06 16:40:00|18519.5|18511.5|18517|18509|18521.5|18513.5|18514|18506|91
1717692300000|2024-06-06 16:45:00|18516.5|18508.5|18518.5|18510.5|18523.5|18515.5|18516.5|18508.5|32
1717692600000|2024-06-06 16:50:00|18519|18511|18518|18510|18520.5|18512.5|18512.5|18504.5|35
1717692900000|2024-06-06 16:55:00|18517.5|18509.5|18522|18514|18524|18516|18514.5|18506.5|38
1717693200000|2024-06-06 17:00:00|18521.5|18513.5|18519.5|18511.5|18525|18517|18514|18506|99
1717693500000|2024-06-06 17:05:00|18519|18511|18520.5|18512.5|18522|18514|18517|18509|50
1717693800000|2024-06-06 17:10:00|18521|18513|18531.5|18523.5|18531.5|18523.5|18521|18513|48
1717694100000|2024-06-06 17:15:00|18531|18523|18532|18524|18533|18525|18524|18516|37
1717694400000|2024-06-06 17:20:00|18531.5|18523.5|18542|18534|18543|18535|18529.5|18521.5|65
1717694700000|2024-06-06 17:25:00|18542.5|18534.5|18542|18534|18545|18537|18539|18531|44
1717695000000|2024-06-06 17:30:00|18541.5|18533.5|18544.5|18536.5|18549|18541|18541|18533|77
1717695300000|2024-06-06 17:35:00|18545|18537|18547.5|18539.5|18550.5|18542.5|18543.5|18535.5|54
1717695600000|2024-06-06 17:40:00|18549|18541|18548.5|18540.5|18550.5|18542.5|18547|18539|35
1717695900000|2024-06-06 17:45:00|18548|18540|18546|18538|18549|18541|18545.5|18537.5|68
1717696200000|2024-06-06 17:50:00|18546.5|18538.5|18541|18533|18548.5|18540.5|18540.5|18532.5|42
1717696500000|2024-06-06 17:55:00|18540.5|18532.5|18535|18527|18541|18533|18530.5|18522.5|59
1717696800000|2024-06-06 18:00:00|18535.5|18527.5|18525.5|18517.5|18538|18530|18525|18517|90
1717697100000|2024-06-06 18:05:00|18525|18517|18504|18496|18525.5|18517.5|18502.5|18494.5|132
1717697400000|2024-06-06 18:10:00|18503.5|18495.5|18510|18502|18513.5|18505.5|18502|18494|89
1717697700000|2024-06-06 18:15:00|18510.5|18502.5|18518|18510|18520.5|18512.5|18508.5|18500.5|56
1717698000000|2024-06-06 18:20:00|18518.5|18510.5|18521.5|18513.5|18527|18519|18518|18510|38
1717698300000|2024-06-06 18:25:00|18521|18513|18522.5|18514.5|18523|18515|18518|18510|50
1717698600000|2024-06-06 18:30:00|18523|18515|18524.5|18516.5|18525.5|18517.5|18519|18511|60
1717698900000|2024-06-06 18:35:00|18526|18518|18521|18513|18526.5|18518.5|18516.5|18508.5|30
1717699200000|2024-06-06 18:40:00|18521.5|18513.5|18527.5|18519.5|18531.5|18523.5|18521.5|18513.5|39
1717699500000|2024-06-06 18:45:00|18528|18520|18534|18526|18534.5|18526.5|18527|18519|39
1717699800000|2024-06-06 18:50:00|18534.5|18526.5|18541|18533|18542|18534|18533|18525|34
1717700100000|2024-06-06 18:55:00|18541.5|18533.5|18558.6|18528.6|18558.6|18542|18538|18528.6|95
1717700400000|2024-06-06 19:00:00|18558.5|18528.5|18550.9|18520.9|18558.5|18528.5|18548.2|18518.2|0
1717700700000|2024-06-06 19:05:00|18551.1|18521.1|18558|18528|18558.2|18528.2|18550.9|18520.9|0
1717701000000|2024-06-06 19:10:00|18558.2|18528.2|18551.8|18521.8|18558.3|18528.3|18551.8|18521.8|0
1717701300000|2024-06-06 19:15:00|18551.9|18521.9|18552.9|18522.9|18553|18523|18549.4|18519.4|0
1717701600000|2024-06-06 19:20:00|18552.7|18522.7|18546.9|18516.9|18552.9|18522.9|18546.5|18516.5|0
1717701900000|2024-06-06 19:25:00|18547|18517|18548.9|18518.9|18549.3|18519.3|18544.2|18514.2|0
1717702200000|2024-06-06 19:30:00|18548.7|18518.7|18550.1|18520.1|18551.5|18521.5|18545.3|18515.3|0
1717702500000|2024-06-06 19:35:00|18549.8|18519.8|18552.6|18522.6|18553.6|18523.6|18549.6|18519.6|0
1717702800000|2024-06-06 19:40:00|18552.3|18522.3|18548.2|18518.2|18553.7|18523.7|18547.4|18517.4|0
1717703100000|2024-06-06 19:45:00|18548.1|18518.1|18562.6|18532.6|18562.8|18532.8|18547.4|18517.4|0
1717703400000|2024-06-06 19:50:00|18563|18533|18553.3|18523.3|18563.8|18533.8|18551.9|18521.9|0
1717703700000|2024-06-06 19:55:00|18553.5|18523.5|18554.9|18524.9|18555.4|18525.4|18545|18515|0
1717704000000|2024-06-06 20:00:00|18555.9|18525.9|18541.5|18511.5|18556|18526|18538.1|18508.1|0
1717704300000|2024-06-06 20:05:00|18542.5|18512.5|18544.3|18514.3|18546|18516|18541.5|18511.5|0
1717704600000|2024-06-06 20:10:00|18544.8|18514.8|18543.7|18513.7|18546|18516|18543.2|18513.2|0
1717704900000|2024-06-06 20:15:00|18544.2|18514.2|18542.8|18512.8|18544.3|18514.3|18541.6|18511.6|0
1717705200000|2024-06-06 20:20:00|18542.3|18512.3|18543.9|18513.9|18544.5|18514.5|18542.2|18512.2|0
1717705500000|2024-06-06 20:25:00|18544.4|18514.4|18544.1|18514.1|18545|18515|18543.5|18513.5|0
1717705800000|2024-06-06 20:30:00|18544.6|18514.6|18544.7|18514.7|18544.7|18514.7|18543.5|18513.5|0
1717706100000|2024-06-06 20:35:00|18544.2|18514.2|18544.2|18514.2|18544.7|18514.7|18544.1|18514.1|0
1717706400000|2024-06-06 20:40:00|18543.7|18513.7|18541.9|18511.9|18543.7|18513.7|18541.9|18511.9|0
1717706700000|2024-06-06 20:45:00|18541.4|18511.4|18541.3|18511.3|18542.5|18512.5|18541.3|18511.3|0
1717707000000|2024-06-06 20:50:00|18541.8|18511.8|18541.6|18511.6|18543|18513|18541.3|18511.3|0
1717707300000|2024-06-06 20:55:00|18541.9|18511.9|18543.9|18513.9|18544.9|18514.9|18541.6|18511.6|0
1717707600000|2024-06-06 21:00:00|18544.4|18514.4|18542.7|18512.7|18544.7|18514.7|18542.7|18512.7|0
1717707900000|2024-06-06 21:05:00|18543.5|18513.5|18542.9|18512.9|18543.6|18513.6|18542.8|18512.8|0
1717708200000|2024-06-06 21:10:00|18542.5|18512.5|18542.3|18512.3|18543.1|18513.1|18542.1|18512.1|0
1717708500000|2024-06-06 21:15:00|18542.6|18512.6|18540.7|18510.7|18542.7|18512.7|18540.4|18510.4|0
1717708800000|2024-06-06 21:20:00|18540.5|18510.5|18541|18511|18541.3|18511.3|18540.4|18510.4|0
1717709100000|2024-06-06 21:25:00|18540.9|18510.9|18541.2|18511.2|18541.2|18511.2|18540.7|18510.7|0
1717709400000|2024-06-06 21:30:00|18541.3|18511.3|18540.9|18510.9|18541.5|18511.5|18540.8|18510.8|0
1717709700000|2024-06-06 21:35:00|18541|18511|18541.2|18511.2|18541.3|18511.3|18540.9|18510.9|0
1717710000000|2024-06-06 21:40:00|18541.3|18511.3|18541.4|18511.4|18541.4|18511.4|18541.3|18511.3|0
1717710300000|2024-06-06 21:45:00|18541.2|18511.2|18541.2|18511.2|18541.2|18511.2|18541.2|18511.2|0
1717710600000|2024-06-06 21:50:00|18541.5|18511.5|18541.3|18511.3|18541.5|18511.5|18541.2|18511.2|0
1717710900000|2024-06-06 21:55:00|18541.2|18511.2|18541.5|18511.5|18541.5|18511.5|18541|18511|0
1717711200000|2024-06-06 22:00:00|18541.2|18511.2|18542|18512|18543.1|18513.1|18539.4|18509.4|0
1717711500000|2024-06-06 22:05:00|18542.5|18512.5|18540.3|18510.3|18543.1|18513.1|18540.3|18510.3|0
1717711800000|2024-06-06 22:10:00|18540.5|18510.5|18542.8|18512.8|18543.1|18513.1|18540.3|18510.3|0
1717712100000|2024-06-06 22:15:00|18542.6|18512.6|18543.1|18513.1|18543.7|18513.7|18542|18512|0
1717712400000|2024-06-06 22:20:00|18543.4|18513.4|18543.2|18513.2|18543.8|18513.8|18542.6|18512.6|0
1717712700000|2024-06-06 22:25:00|18542.7|18512.7|18543.2|18513.2|18543.2|18513.2|18542.6|18512.6|0
1717713000000|2024-06-06 22:30:00|18543.7|18513.7|18544|18514|18544.3|18514.3|18543.2|18513.2|0
1717713300000|2024-06-06 22:35:00|18543.8|18513.8|18546.5|18516.5|18547.7|18517.7|18543.8|18513.8|0
1717713600000|2024-06-06 22:40:00|18546.8|18516.8|18548.2|18518.2|18548.2|18518.2|18546.8|18516.8|0
1717713900000|2024-06-06 22:45:00|18547.7|18517.7|18547.2|18517.2|18547.8|18517.8|18546.6|18516.6|0
1717714200000|2024-06-06 22:50:00|18546.7|18516.7|18547.8|18517.8|18548.3|18518.3|18546.6|18516.6|0
1717714500000|2024-06-06 22:55:00|18547.5|18517.5|18547.2|18517.2|18547.5|18517.5|18547.2|18517.2|0
1717714800000|2024-06-06 23:00:00|18546.9|18516.9|18548.5|18518.5|18548.5|18518.5|18545.5|18515.5|0
1717715100000|2024-06-06 23:05:00|18548.7|18518.7|18548.2|18518.2|18549|18519|18547.3|18517.3|0
1717715400000|2024-06-06 23:10:00|18548.5|18518.5|18546.6|18516.6|18548.8|18518.8|18545.7|18515.7|0
1717715700000|2024-06-06 23:15:00|18546.3|18516.3|18546.8|18516.8|18547.4|18517.4|18546.3|18516.3|0
1717716000000|2024-06-06 23:20:00|18546.3|18516.3|18546.8|18516.8|18546.8|18516.8|18546.3|18516.3|0
1717716300000|2024-06-06 23:25:00|18546.3|18516.3|18545.4|18515.4|18548|18518|18545.4|18515.4|0
1717716600000|2024-06-06 23:30:00|18545.1|18515.1|18544|18514|18545.4|18515.4|18543.4|18513.4|0
1717716900000|2024-06-06 23:35:00|18543.7|18513.7|18543|18513|18544.1|18514.1|18543|18513|0
1717717200000|2024-06-06 23:40:00|18542.7|18512.7|18544|18514|18546|18516|18542.7|18512.7|0
1717717500000|2024-06-06 23:45:00|18543.7|18513.7|18542.8|18512.8|18544|18514|18542.6|18512.6|0
1717717800000|2024-06-06 23:50:00|18543.1|18513.1|18542.8|18512.8|18544.3|18514.3|18542.6|18512.6|0
1717718100000|2024-06-06 23:55:00|18543.1|18513.1|18543.7|18513.7|18544.3|18514.3|18542.6|18512.6|0
1717718400000|2024-06-07 00:00:00|18543.9|18513.9|18546|18516|18546.6|18516.6|18543.7|18513.7|0
1717718700000|2024-06-07 00:05:00|18546.1|18516.1|18542.7|18512.7|18546.1|18516.1|18542.1|18512.1|0
1717719000000|2024-06-07 00:10:00|18542.2|18512.2|18544|18514|18544.5|18514.5|18542.1|18512.1|0
1717719300000|2024-06-07 00:15:00|18544.5|18514.5|18544.5|18514.5|18545.1|18515.1|18542|18512|0
1717719600000|2024-06-07 00:20:00|18545|18515|18544.5|18514.5|18545|18515|18543.5|18513.5|0
1717719900000|2024-06-07 00:25:00|18544.3|18514.3|18544|18514|18544.5|18514.5|18542.7|18512.7|0
1717720200000|2024-06-07 00:30:00|18543.4|18513.4|18544.2|18514.2|18544.5|18514.5|18543.1|18513.1|0
1717720500000|2024-06-07 00:35:00|18544.4|18514.4|18546.4|18516.4|18546.6|18516.6|18543.9|18513.9|0
1717720800000|2024-06-07 00:40:00|18545.4|18515.4|18548.9|18518.9|18549.1|18519.1|18545.4|18515.4|0
1717721100000|2024-06-07 00:45:00|18548.6|18518.6|18539.9|18509.9|18549.1|18519.1|18539.4|18509.4|0
1717721400000|2024-06-07 00:50:00|18540.4|18510.4|18539.6|18509.6|18540.4|18510.4|18539.1|18509.1|0
1717721700000|2024-06-07 00:55:00|18539.4|18509.4|18554.6|18524.6|18554.6|18524.6|18539.1|18509.1|0
1717722000000|2024-06-07 01:00:00|18554.9|18524.9|18549.4|18519.4|18555.9|18525.9|18548.9|18518.9|0
1717722300000|2024-06-07 01:05:00|18549.9|18519.9|18549.4|18519.4|18550.7|18520.7|18548.4|18518.4|0
1717722600000|2024-06-07 01:10:00|18549.6|18519.6|18579.6|18549.6|18580.4|18550.4|18549.6|18519.6|0
1717722900000|2024-06-07 01:15:00|18579.9|18549.9|18570|18565|18615.5|18610.5|18559.5|18549.1|2224
1717723200000|2024-06-07 01:20:00|18568.5|18563.5|18542|18537|18573|18568|18539|18534|1173
1717723500000|2024-06-07 01:25:00|18541.5|18536.5|18544.5|18539.5|18547.5|18542.5|18521.5|18516.5|1158
1717723800000|2024-06-07 01:30:00|18542.5|18537.5|18513.5|18508.5|18549.5|18544.5|18451.5|18446.5|5519
1717724100000|2024-06-07 01:35:00|18513|18508|18520|18515|18544|18539|18494.5|18489.5|3456
1717724400000|2024-06-07 01:40:00|18520.5|18515.5|18513|18508|18576.5|18571.5|18511.5|18506.5|3167
1717724700000|2024-06-07 01:45:00|18511.5|18506.5|18503|18498|18540|18535|18488.5|18483.5|2124
1717725000000|2024-06-07 01:50:00|18503.5|18498.5|18485|18480|18506.5|18501.5|18477.5|18472.5|1694
1717725300000|2024-06-07 01:55:00|18486|18481|18456|18451|18486|18481|18442|18437|2477
1717725600000|2024-06-07 02:00:00|18457.5|18452.5|18450|18445|18468.5|18463.5|18433.5|18428.5|1807
1717725900000|2024-06-07 02:05:00|18452.5|18447.5|18410.5|18405.5|18459|18454|18389.5|18384.5|2503
1717726200000|2024-06-07 02:10:00|18412|18407|18448|18443|18473.5|18468.5|18407|18402|2172
1717726500000|2024-06-07 02:15:00|18447.5|18442.5|18432|18427|18450.5|18445.5|18412|18407|1380
1717726800000|2024-06-07 02:20:00|18431.5|18426.5|18465.5|18460.5|18469.5|18464.5|18425|18420|1338
1717727100000|2024-06-07 02:25:00|18466|18461|18453.5|18448.5|18487|18482|18449|18444|1351
1717727400000|2024-06-07 02:30:00|18453|18448|18401|18396|18460|18455|18399.5|18394.5|1255
1717727700000|2024-06-07 02:35:00|18399|18394|18410|18405|18417|18412|18383.5|18378.5|1744
1717728000000|2024-06-07 02:40:00|18409|18404|18434.5|18429.5|18437|18432|18392.5|18387.5|1067
1717728300000|2024-06-07 02:45:00|18435|18430|18434.5|18429.5|18442|18437|18416.5|18411.5|964
1717728600000|2024-06-07 02:50:00|18434|18429|18450.5|18445.5|18456|18451|18422.5|18417.5|838
1717728900000|2024-06-07 02:55:00|18451.5|18446.5|18408|18403|18452|18447|18407|18402|755
1717729200000|2024-06-07 03:00:00|18407.5|18402.5|18414|18409|18432|18427|18397.5|18392.5|995
1717729500000|2024-06-07 03:05:00|18413.5|18408.5|18379|18374|18419.5|18414.5|18365|18360|1584
1717729800000|2024-06-07 03:10:00|18378|18373|18355|18350|18381.5|18376.5|18339.5|18334.5|2030
1717730100000|2024-06-07 03:15:00|18354|18349|18343.5|18338.5|18374.5|18369.5|18336.5|18331.5|978
1717730400000|2024-06-07 03:20:00|18345|18340|18356.5|18351.5|18365.5|18360.5|18334|18329|924
1717730700000|2024-06-07 03:25:00|18356|18351|18363.5|18358.5|18376|18371|18353|18348|1005
1717731000000|2024-06-07 03:30:00|18365|18360|18376.5|18371.5|18378.5|18373.5|18354|18349|450
1717731300000|2024-06-07 03:35:00|18376|18371|18371|18366|18381.5|18376.5|18366.5|18361.5|502
1717731600000|2024-06-07 03:40:00|18370.5|18365.5|18378.5|18373.5|18378.5|18373.5|18366.5|18361.5|280
1717731900000|2024-06-07 03:45:00|18378|18373|18385|18380|18390|18385|18375.5|18370.5|419
1717732200000|2024-06-07 03:50:00|18384.5|18379.5|18380|18375|18387.5|18382.5|18371|18366|277
1717732500000|2024-06-07 03:55:00|18378|18373|18374|18369|18379|18374|18367|18362|306
1717732800000|2024-06-07 04:00:00|18386|18356|18392.1|18362.1|18392.1|18362.1|18386|18356|0
1717733100000|2024-06-07 04:05:00|18392.4|18362.4|18393.5|18363.5|18393.5|18363.5|18392.1|18362.1|0
1717733400000|2024-06-07 04:10:00|18393.7|18363.7|18398.1|18368.1|18398.1|18368.1|18393.5|18363.5|0
1717733700000|2024-06-07 04:15:00|18398.6|18368.6|18399.1|18369.1|18399.1|18369.1|18398.6|18368.6|0
1717734000000|2024-06-07 04:20:00|18399.6|18369.6|18398.4|18368.4|18399.6|18369.6|18398.4|18368.4|0
1717734300000|2024-06-07 04:25:00|18398.6|18368.6|18400.9|18370.9|18400.9|18370.9|18398.6|18368.6|0
1717734600000|2024-06-07 04:30:00|18401.4|18371.4|18398.1|18368.1|18401.9|18371.9|18398.1|18368.1|0
1717734900000|2024-06-07 04:35:00|18397.6|18367.6|18399.6|18369.6|18399.6|18369.6|18397.6|18367.6|0
1717735200000|2024-06-07 04:40:00|18400.1|18370.1|18399.6|18369.6|18400.3|18370.3|18399.1|18369.1|0
1717735500000|2024-06-07 04:45:00|18400.4|18370.4|18401.4|18371.4|18401.4|18371.4|18400.4|18370.4|0
1717735800000|2024-06-07 04:50:00|18401.6|18371.6|18402.4|18372.4|18402.4|18372.4|18401.4|18371.4|0
1717736100000|2024-06-07 04:55:00|18402.9|18372.9|18402.9|18372.9|18403.1|18373.1|18402.4|18372.4|0
1717736400000|2024-06-07 05:00:00|18376|18371|18391|18386|18399|18394|18367.5|18362.5|986
1717736700000|2024-06-07 05:05:00|18390|18385|18407.5|18402.5|18412|18407|18379.5|18374.5|846
1717737000000|2024-06-07 05:10:00|18409|18404|18383|18378|18411|18406|18381.5|18376.5|761
1717737300000|2024-06-07 05:15:00|18382|18377|18358|18353|18382|18377|18352.5|18347.5|1076
1717737600000|2024-06-07 05:20:00|18357.5|18352.5|18357|18352|18370.5|18365.5|18351.5|18346.5|617
1717737900000|2024-06-07 05:25:00|18356.5|18351.5|18357|18352|18376.5|18371.5|18350.5|18345.5|560
1717738200000|2024-06-07 05:30:00|18356.5|18351.5|18341.5|18336.5|18364.5|18359.5|18337|18332|966
1717738500000|2024-06-07 05:35:00|18342.5|18337.5|18322.5|18317.5|18349|18344|18322.5|18317.5|1205
1717738800000|2024-06-07 05:40:00|18322|18317|18322.5|18317.5|18326|18321|18304|18299|1620
1717739100000|2024-06-07 05:45:00|18322|18317|18288|18283|18322.5|18317.5|18283.5|18278.5|1375
1717739400000|2024-06-07 05:50:00|18286.5|18281.5|18296.5|18291.5|18305|18300|18277|18272|1373
1717739700000|2024-06-07 05:55:00|18296|18291|18323.5|18318.5|18328.5|18323.5|18292.5|18287.5|838
1717740000000|2024-06-07 06:00:00|18323|18318|18349.5|18344.5|18354.5|18349.5|18305|18300|1267
1717740300000|2024-06-07 06:05:00|18351|18346|18352.5|18347.5|18358|18353|18336|18331|876
1717740600000|2024-06-07 06:10:00|18353.5|18348.5|18353.5|18348.5|18366.5|18361.5|18347.5|18342.5|815
1717740900000|2024-06-07 06:15:00|18352|18347|18351.5|18346.5|18362.5|18357.5|18343.5|18338.5|693
1717741200000|2024-06-07 06:20:00|18350|18345|18339.5|18334.5|18359.5|18354.5|18331.5|18326.5|846
1717741500000|2024-06-07 06:25:00|18340|18335|18351.5|18346.5|18355.5|18350.5|18330|18325|860
1717741800000|2024-06-07 06:30:00|18351|18346|18332.5|18327.5|18355|18350|18329|18324|686
1717742100000|2024-06-07 06:35:00|18331.5|18326.5|18323.5|18318.5|18344.5|18339.5|18316|18311|850
1717742400000|2024-06-07 06:40:00|18323|18318|18314.5|18309.5|18325.5|18320.5|18303|18298|859
1717742700000|2024-06-07 06:45:00|18314|18309|18344|18339|18345|18340|18312|18307|590
1717743000000|2024-06-07 06:50:00|18343.5|18338.5|18356.5|18351.5|18358.5|18353.5|18343|18338|692
1717743300000|2024-06-07 06:55:00|18357|18352|18353|18348|18365.5|18360.5|18350.5|18345.5|569
1717743600000|2024-06-07 07:00:00|18352|18347|18351|18346|18359|18354|18343|18338|608
1717743900000|2024-06-07 07:05:00|18350.5|18345.5|18350|18345|18357.5|18352.5|18344.5|18339.5|410
1717744200000|2024-06-07 07:10:00|18349.5|18344.5|18365.5|18360.5|18369.5|18364.5|18342.5|18337.5|749
1717744500000|2024-06-07 07:15:00|18365|18360|18359|18354|18370|18365|18356.5|18351.5|576
1717744800000|2024-06-07 07:20:00|18358.5|18353.5|18352|18347|18358.5|18353.5|18349|18344|568
1717745100000|2024-06-07 07:25:00|18351.5|18346.5|18340|18335|18351.5|18346.5|18333.5|18328.5|746
1717745400000|2024-06-07 07:30:00|18340.5|18335.5|18330|18325|18341.5|18336.5|18329.5|18324.5|679
1717745700000|2024-06-07 07:35:00|18329.5|18324.5|18326.5|18321.5|18330.5|18325.5|18320|18315|756
1717746000000|2024-06-07 07:40:00|18328|18323|18334.5|18329.5|18337|18332|18327|18322|593
1717746300000|2024-06-07 07:45:00|18333.5|18328.5|18332|18327|18335.5|18330.5|18322.5|18317.5|890
1717746600000|2024-06-07 07:50:00|18331.5|18326.5|18326|18321|18331.5|18326.5|18318.5|18313.5|1116
1717746900000|2024-06-07 07:55:00|18326.5|18321.5|18322|18317|18327.5|18322.5|18317.5|18312.5|1014
1717747200000|2024-06-07 08:00:00|18313.9|18308.9|18321.4|18316.4|18333.4|18328.4|18311.9|18306.9|1318
1717747500000|2024-06-07 08:05:00|18321.9|18316.9|18349.9|18344.9|18356.4|18351.4|18317.4|18312.4|2360
1717747800000|2024-06-07 08:10:00|18347.9|18342.9|18341.4|18336.4|18352.4|18347.4|18338.4|18333.4|1147
1717748100000|2024-06-07 08:15:00|18341.9|18336.9|18326.9|18321.9|18348.9|18343.9|18320.4|18315.4|893
1717748400000|2024-06-07 08:20:00|18326.4|18321.4|18323.9|18318.9|18334.4|18329.4|18321.4|18316.4|576
1717748700000|2024-06-07 08:25:00|18323.4|18318.4|18321.4|18316.4|18329.9|18324.9|18320.9|18315.9|905
1717749000000|2024-06-07 08:30:00|18320.4|18315.4|18317.3|18287.3|18334.1|18315.4|18308.3|18278.3|180
1717749300000|2024-06-07 08:35:00|18317.1|18287.1|18297.7|18267.7|18317.3|18287.3|18293.5|18263.5|0
1717749600000|2024-06-07 08:40:00|18298|18268|18295|18265|18299.5|18269.5|18292.8|18262.8|0
1717749900000|2024-06-07 08:45:00|18295.5|18265.5|18301|18271|18302.4|18272.4|18295|18265|0
1717750200000|2024-06-07 08:50:00|18300.5|18270.5|18286.2|18256.2|18300.8|18270.8|18280.3|18250.3|0
1717750500000|2024-06-07 08:55:00|18285.9|18255.9|18287|18257|18287.2|18257.2|18284|18254|0
1717750800000|2024-06-07 09:00:00|18286.5|18256.5|18294|18264|18294.6|18264.6|18286.5|18256.5|0
1717751100000|2024-06-07 09:05:00|18294.3|18264.3|18293.5|18263.5|18295.3|18265.3|18290.2|18260.2|0
1717751400000|2024-06-07 09:10:00|18294|18264|18308.5|18278.5|18309|18279|18292|18262|0
1717751700000|2024-06-07 09:15:00|18308.2|18278.2|18297.4|18289.4|18326.4|18318.4|18291.4|18278.2|431
1717752000000|2024-06-07 09:20:00|18297.9|18289.9|18293.4|18285.4|18299.4|18291.4|18291.4|18283.4|191
1717752300000|2024-06-07 09:25:00|18292.9|18284.9|18295.9|18287.9|18298.4|18290.4|18286.9|18278.9|164
1717752600000|2024-06-07 09:30:00|18296.4|18288.4|18294.4|18286.4|18298.4|18290.4|18291.9|18283.9|63
1717752900000|2024-06-07 09:35:00|18293.9|18285.9|18299.4|18291.4|18304.9|18296.9|18293.4|18285.4|104
1717753200000|2024-06-07 09:40:00|18299.9|18291.9|18283.9|18275.9|18300.4|18292.4|18283.9|18275.9|176
1717753500000|2024-06-07 09:45:00|18285.4|18277.4|18291.4|18283.4|18299.9|18291.9|18285.4|18277.4|100
1717753800000|2024-06-07 09:50:00|18290.9|18282.9|18282.4|18274.4|18292.4|18284.4|18280.4|18272.4|105
1717754100000|2024-06-07 09:55:00|18281.9|18273.9|18284.9|18276.9|18285.9|18277.9|18279.4|18271.4|67
1717754400000|2024-06-07 10:00:00|18284.4|18276.4|18292.4|18284.4|18296.9|18288.9|18282.9|18274.9|57
1717754700000|2024-06-07 10:05:00|18292.9|18284.9|18282.9|18274.9|18293.9|18285.9|18280.9|18272.9|59
1717755000000|2024-06-07 10:10:00|18283.9|18275.9|18295.4|18287.4|18295.4|18287.4|18283.4|18275.4|30
1717755300000|2024-06-07 10:15:00|18293.4|18285.4|18291.4|18283.4|18293.9|18285.9|18287.9|18279.9|22
1717755600000|2024-06-07 10:20:00|18291.9|18283.9|18297.4|18289.4|18300.4|18292.4|18290.9|18282.9|85
1717755900000|2024-06-07 10:25:00|18296.9|18288.9|18298.9|18290.9|18299.9|18291.9|18292.9|18284.9|13
1717756200000|2024-06-07 10:30:00|18298.4|18290.4|18301.4|18293.4|18301.4|18293.4|18295.4|18287.4|40
1717756500000|2024-06-07 10:35:00|18300.4|18292.4|18302.4|18294.4|18302.9|18294.9|18296.4|18288.4|34
1717756800000|2024-06-07 10:40:00|18302.9|18294.9|18292.9|18284.9|18306.4|18298.4|18292.4|18284.4|67
1717757100000|2024-06-07 10:45:00|18292.4|18284.4|18288.4|18280.4|18295.4|18287.4|18287.4|18279.4|72
1717757400000|2024-06-07 10:50:00|18287.9|18279.9|18290.9|18282.9|18294.9|18286.9|18286.9|18278.9|41
1717757700000|2024-06-07 10:55:00|18291.4|18283.4|18285.9|18277.9|18293.4|18285.4|18284.4|18276.4|36
1717758000000|2024-06-07 11:00:00|18285.4|18277.4|18290.9|18282.9|18294.9|18286.9|18283.9|18275.9|87
1717758300000|2024-06-07 11:05:00|18290.4|18282.4|18293.9|18285.9|18294.9|18286.9|18288.9|18280.9|37
1717758600000|2024-06-07 11:10:00|18293.4|18285.4|18314.9|18306.9|18332.4|18324.4|18285.9|18277.9|992
1717758900000|2024-06-07 11:15:00|18315.4|18307.4|18287.9|18279.9|18315.4|18307.4|18287.4|18279.4|220
1717759200000|2024-06-07 11:20:00|18288.4|18280.4|18278.9|18270.9|18293.9|18285.9|18262.4|18254.4|703
1717759500000|2024-06-07 11:25:00|18279.4|18271.4|18294.4|18286.4|18295.4|18287.4|18276.9|18268.9|98
1717759800000|2024-06-07 11:30:00|18294.9|18286.9|18318.9|18310.9|18331.9|18323.9|18293.9|18285.9|384
1717760100000|2024-06-07 11:35:00|18318.4|18310.4|18337.9|18329.9|18342.4|18334.4|18318.4|18310.4|174
1717760400000|2024-06-07 11:40:00|18338.4|18330.4|18331.9|18323.9|18347.9|18339.9|18328.9|18320.9|192
1717760700000|2024-06-07 11:45:00|18332.4|18324.4|18328.9|18320.9|18333.9|18325.9|18322.9|18314.9|78
1717761000000|2024-06-07 11:50:00|18328.4|18320.4|18331.4|18323.4|18338.9|18330.9|18327.9|18319.9|90
1717761300000|2024-06-07 11:55:00|18331.9|18323.9|18328.9|18320.9|18333.9|18325.9|18327.4|18319.4|92
1717761600000|2024-06-07 12:00:00|18329.4|18321.4|18331.4|18323.4|18336.9|18328.9|18325.4|18317.4|76
1717761900000|2024-06-07 12:05:00|18330.9|18322.9|18346.9|18338.9|18347.4|18339.4|18328.9|18320.9|127
1717762200000|2024-06-07 12:10:00|18347.4|18339.4|18347.4|18339.4|18349.9|18341.9|18343.9|18335.9|99
1717762500000|2024-06-07 12:15:00|18346.9|18338.9|18346.9|18338.9|18347.9|18339.9|18342.9|18334.9|60
1717762800000|2024-06-07 12:20:00|18345.9|18337.9|18351.4|18343.4|18355.9|18347.9|18345.4|18337.4|95
1717763100000|2024-06-07 12:25:00|18351.9|18343.9|18353.9|18345.9|18356.9|18348.9|18346.9|18338.9|213
1717763400000|2024-06-07 12:30:00|18354.4|18346.4|18243.4|18235.4|18374.4|18366.4|18236.9|18228.9|1780
1717763700000|2024-06-07 12:35:00|18242.9|18234.9|18231.4|18223.4|18249.9|18241.9|18213.4|18205.4|470
1717764000000|2024-06-07 12:40:00|18230.9|18222.9|18190.4|18182.4|18230.9|18222.9|18188.4|18180.4|537
1717764300000|2024-06-07 12:45:00|18189.9|18181.9|18210.9|18202.9|18214.4|18206.4|18177.4|18169.4|476
1717764600000|2024-06-07 12:50:00|18209.4|18201.4|18194.4|18186.4|18230.4|18222.4|18194.4|18186.4|466
1717764900000|2024-06-07 12:55:00|18194.9|18186.9|18206.9|18198.9|18214.9|18206.9|18185.9|18177.9|285
1717765200000|2024-06-07 13:00:00|18205.4|18197.4|18213.4|18205.4|18215.4|18207.4|18193.4|18185.4|234
1717765500000|2024-06-07 13:05:00|18212.9|18204.9|18239.4|18231.4|18240.9|18232.9|18210.9|18202.9|244
1717765800000|2024-06-07 13:10:00|18238.9|18230.9|18217.9|18209.9|18238.9|18230.9|18216.4|18208.4|188
1717766100000|2024-06-07 13:15:00|18217.4|18209.4|18247.4|18239.4|18254.4|18246.4|18216.9|18208.9|306
1717766400000|2024-06-07 13:20:00|18247.9|18239.9|18249.4|18241.4|18250.4|18242.4|18236.9|18228.9|171
1717766700000|2024-06-07 13:25:00|18249.9|18241.9|18246.4|18238.4|18256.9|18248.9|18242.4|18234.4|135
1717767000000|2024-06-07 13:30:00|18244.4|18236.4|18231.9|18223.9|18267.4|18259.4|18226.9|18218.9|667
1717767300000|2024-06-07 13:35:00|18232.4|18224.4|18261.4|18253.4|18270.9|18262.9|18232.4|18224.4|247
1717767600000|2024-06-07 13:40:00|18260.9|18252.9|18282.4|18274.4|18285.4|18277.4|18251.9|18243.9|391
1717767900000|2024-06-07 13:45:00|18281.9|18273.9|18258.4|18250.4|18285.4|18277.4|18258.4|18250.4|372
1717768200000|2024-06-07 13:50:00|18258.9|18250.9|18251.4|18243.4|18271.9|18263.9|18244.9|18236.9|272
1717768500000|2024-06-07 13:55:00|18250.9|18242.9|18265.4|18257.4|18269.4|18261.4|18240.9|18232.9|168
1717768800000|2024-06-07 14:00:00|18264.9|18256.9|18277.4|18269.4|18279.9|18271.9|18258.4|18250.4|135
1717769100000|2024-06-07 14:05:00|18276.9|18268.9|18274.4|18266.4|18280.9|18272.9|18261.9|18253.9|100
1717769400000|2024-06-07 14:10:00|18273.9|18265.9|18251.9|18243.9|18274.4|18266.4|18249.9|18241.9|267
1717769700000|2024-06-07 14:15:00|18252.9|18244.9|18276.4|18268.4|18276.4|18268.4|18242.9|18234.9|237
1717770000000|2024-06-07 14:20:00|18275.9|18267.9|18257.9|18249.9|18277.4|18269.4|18256.4|18248.4|137
1717770300000|2024-06-07 14:25:00|18258.4|18250.4|18273.4|18265.4|18280.9|18272.9|18256.4|18248.4|123
1717770600000|2024-06-07 14:30:00|18272.9|18264.9|18255.4|18247.4|18273.4|18265.4|18253.9|18245.9|70
1717770900000|2024-06-07 14:35:00|18255.9|18247.9|18273.4|18265.4|18274.4|18266.4|18253.4|18245.4|104
1717771200000|2024-06-07 14:40:00|18272.9|18264.9|18270.9|18262.9|18280.9|18272.9|18267.4|18259.4|103
1717771500000|2024-06-07 14:45:00|18270.4|18262.4|18258.9|18250.9|18275.4|18267.4|18258.4|18250.4|114
1717771800000|2024-06-07 14:50:00|18259.9|18251.9|18254.4|18246.4|18260.9|18252.9|18246.9|18238.9|143
1717772100000|2024-06-07 14:55:00|18254.9|18246.9|18241.9|18233.9|18255.4|18247.4|18232.4|18224.4|112
1717772400000|2024-06-07 15:00:00|18241.4|18233.4|18232.4|18224.4|18241.4|18233.4|18225.4|18217.4|95
1717772700000|2024-06-07 15:05:00|18232.9|18224.9|18231.9|18223.9|18234.4|18226.4|18224.4|18216.4|83
1717773000000|2024-06-07 15:10:00|18231.4|18223.4|18243.4|18235.4|18243.9|18235.9|18229.9|18221.9|69
1717773300000|2024-06-07 15:15:00|18242.9|18234.9|18223.4|18215.4|18244.4|18236.4|18218.9|18210.9|71
1717773600000|2024-06-07 15:20:00|18223.9|18215.9|18225.9|18217.9|18225.9|18217.9|18217.4|18209.4|104
1717773900000|2024-06-07 15:25:00|18226.4|18218.4|18216.9|18208.9|18227.4|18219.4|18215.9|18207.9|79
1717774200000|2024-06-07 15:30:00|18216.4|18208.4|18212.4|18204.4|18219.9|18211.9|18209.4|18201.4|146
1717774500000|2024-06-07 15:35:00|18211.9|18203.9|18210.4|18202.4|18214.9|18206.9|18202.4|18194.4|108
1717774800000|2024-06-07 15:40:00|18210.9|18202.9|18208.4|18200.4|18216.4|18208.4|18207.4|18199.4|55
1717775100000|2024-06-07 15:45:00|18207.9|18199.9|18217.4|18209.4|18220.4|18212.4|18206.9|18198.9|75
1717775400000|2024-06-07 15:50:00|18216.9|18208.9|18216.9|18208.9|18221.4|18213.4|18215.4|18207.4|45
1717775700000|2024-06-07 15:55:00|18217.4|18209.4|18214.4|18206.4|18221.9|18213.9|18213.4|18205.4|33
1717776000000|2024-06-07 16:00:00|18214.9|18206.9|18217.4|18209.4|18217.4|18209.4|18206.9|18198.9|42
1717776300000|2024-06-07 16:05:00|18217.9|18209.9|18219.4|18211.4|18225.9|18217.9|18210.4|18202.4|64
1717776600000|2024-06-07 16:10:00|18219.9|18211.9|18217.4|18209.4|18224.9|18216.9|18215.9|18207.9|87
1717776900000|2024-06-07 16:15:00|18216.9|18208.9|18212.4|18204.4|18220.9|18212.9|18212.4|18204.4|38
1717777200000|2024-06-07 16:20:00|18212.9|18204.9|18210.4|18202.4|18213.4|18205.4|18209.4|18201.4|47
1717777500000|2024-06-07 16:25:00|18210.9|18202.9|18208.9|18200.9|18212.9|18204.9|18206.9|18198.9|47
1717777800000|2024-06-07 16:30:00|18209.4|18201.4|18179.4|18171.4|18212.4|18204.4|18177.9|18169.9|258
1717778100000|2024-06-07 16:35:00|18179.9|18171.9|18171.9|18163.9|18185.4|18177.4|18165.4|18157.4|258
1717778400000|2024-06-07 16:40:00|18172.4|18164.4|18167.4|18159.4|18172.9|18164.9|18166.4|18158.4|88
1717778700000|2024-06-07 16:45:00|18167.9|18159.9|18151.4|18143.4|18168.4|18160.4|18148.9|18140.9|206
1717779000000|2024-06-07 16:50:00|18151.9|18143.9|18155.4|18147.4|18159.9|18151.9|18149.9|18141.9|168
1717779300000|2024-06-07 16:55:00|18155.9|18147.9|18160.9|18152.9|18160.9|18152.9|18153.4|18145.4|94
1717779600000|2024-06-07 17:00:00|18161.4|18153.4|18147.9|18139.9|18161.4|18153.4|18146.4|18138.4|156
1717779900000|2024-06-07 17:05:00|18147.4|18139.4|18147.9|18139.9|18148.4|18140.4|18142.9|18134.9|79
1717780200000|2024-06-07 17:10:00|18148.4|18140.4|18146.9|18138.9|18151.9|18143.9|18144.9|18136.9|61
1717780500000|2024-06-07 17:15:00|18146.4|18138.4|18163.4|18155.4|18163.9|18155.9|18146.4|18138.4|154
1717780800000|2024-06-07 17:20:00|18163.9|18155.9|18171.9|18163.9|18171.9|18163.9|18158.4|18150.4|78
1717781100000|2024-06-07 17:25:00|18172.4|18164.4|18156.9|18148.9|18172.4|18164.4|18156.4|18148.4|66
1717781400000|2024-06-07 17:30:00|18157.4|18149.4|18157.4|18149.4|18158.4|18150.4|18149.9|18141.9|46
1717781700000|2024-06-07 17:35:00|18157.9|18149.9|18156.4|18148.4|18159.9|18151.9|18149.9|18141.9|77
1717782000000|2024-06-07 17:40:00|18156.9|18148.9|18153.9|18145.9|18156.9|18148.9|18146.4|18138.4|70
1717782300000|2024-06-07 17:45:00|18154.4|18146.4|18154.9|18146.9|18157.4|18149.4|18153.4|18145.4|30
1717782600000|2024-06-07 17:50:00|18154.4|18146.4|18150.4|18142.4|18156.4|18148.4|18149.4|18141.4|11
1717782900000|2024-06-07 17:55:00|18150.9|18142.9|18142.9|18134.9|18150.9|18142.9|18142.9|18134.9|32
1717783200000|2024-06-07 18:00:00|18141.4|18133.4|18132.4|18124.4|18144.4|18136.4|18123.4|18115.4|217
1717783500000|2024-06-07 18:05:00|18132.9|18124.9|18130.9|18122.9|18137.4|18129.4|18127.4|18119.4|62
1717783800000|2024-06-07 18:10:00|18130.4|18122.4|18116.4|18108.4|18132.9|18124.9|18115.4|18107.4|198
1717784100000|2024-06-07 18:15:00|18115.9|18107.9|18121.4|18113.4|18124.4|18116.4|18115.4|18107.4|112
1717784400000|2024-06-07 18:20:00|18120.9|18112.9|18124.9|18116.9|18133.4|18125.4|18120.4|18112.4|50
1717784700000|2024-06-07 18:25:00|18125.4|18117.4|18130.4|18122.4|18133.9|18125.9|18124.9|18116.9|78
1717785000000|2024-06-07 18:30:00|18130.9|18122.9|18131.9|18123.9|18134.9|18126.9|18126.9|18118.9|48
1717785300000|2024-06-07 18:35:00|18131.4|18123.4|18138.9|18130.9|18139.9|18131.9|18130.9|18122.9|45
1717785600000|2024-06-07 18:40:00|18138.4|18130.4|18143.9|18135.9|18143.9|18135.9|18137.9|18129.9|33
1717785900000|2024-06-07 18:45:00|18142.9|18134.9|18143.9|18135.9|18143.9|18135.9|18137.4|18129.4|119
1717786200000|2024-06-07 18:50:00|18143.4|18135.4|18143.4|18135.4|18148.9|18140.9|18141.9|18133.9|155
1717786500000|2024-06-07 18:55:00|18142.9|18134.9|18147.6|18117.6|18147.8|18136.4|18130.9|18117.6|79
1717786800000|2024-06-07 19:00:00|18147.4|18117.4|18153.1|18123.1|18154.5|18124.5|18142.4|18112.4|0
1717787100000|2024-06-07 19:05:00|18153|18123|18142.9|18112.9|18153.3|18123.3|18142.5|18112.5|0
1717787400000|2024-06-07 19:10:00|18143.1|18113.1|18138.7|18108.7|18147|18117|18133.7|18103.7|0
1717787700000|2024-06-07 19:15:00|18138.8|18108.8|18138.1|18108.1|18145.9|18115.9|18137.1|18107.1|0
1717788000000|2024-06-07 19:20:00|18137.9|18107.9|18141.1|18111.1|18143.1|18113.1|18134.8|18104.8|0
1717788300000|2024-06-07 19:25:00|18140.9|18110.9|18146.7|18116.7|18150|18120|18140.1|18110.1|0
1717788600000|2024-06-07 19:30:00|18146.2|18116.2|18146|18116|18150|18120|18145.2|18115.2|0
1717788900000|2024-06-07 19:35:00|18145.7|18115.7|18142.1|18112.1|18146.6|18116.6|18139.3|18109.3|0
1717789200000|2024-06-07 19:40:00|18142.2|18112.2|18140|18110|18147.9|18117.9|18139.7|18109.7|0
1717789500000|2024-06-07 19:45:00|18139.8|18109.8|18140.6|18110.6|18141.9|18111.9|18137.7|18107.7|0
1717789800000|2024-06-07 19:50:00|18139.6|18109.6|18148.4|18118.4|18149.5|18119.5|18136.3|18106.3|0
1717790100000|2024-06-07 19:55:00|18149.5|18119.5|18147|18117|18156.4|18126.4|18137.6|18107.6|0
1717790400000|2024-06-07 20:00:00|18146.5|18116.5|18139.9|18109.9|18146.9|18116.9|18136.6|18106.6|0
1717790700000|2024-06-07 20:05:00|18140.4|18110.4|18136.8|18106.8|18142.3|18112.3|18136.8|18106.8|0
1717791000000|2024-06-07 20:10:00|18137.3|18107.3|18134.5|18104.5|18138.5|18108.5|18133.4|18103.4|0
1717791300000|2024-06-07 20:15:00|18134.1|18104.1|18135.2|18105.2|18135.8|18105.8|18132.9|18102.9|0
1717791600000|2024-06-07 20:20:00|18134.7|18104.7|18135.2|18105.2|18136.3|18106.3|18134.1|18104.1|0
1717791900000|2024-06-07 20:25:00|18135.7|18105.7|18135.2|18105.2|18136.3|18106.3|18134.6|18104.6|0
1717792200000|2024-06-07 20:30:00|18134.7|18104.7|18135.1|18105.1|18135.2|18105.2|18133.4|18103.4|0
1717792500000|2024-06-07 20:35:00|18135.6|18105.6|18135.1|18105.1|18137.3|18107.3|18134.6|18104.6|0
1717792800000|2024-06-07 20:40:00|18134.6|18104.6|18135.1|18105.1|18135.1|18105.1|18134|18104|0
1717793100000|2024-06-07 20:45:00|18135.6|18105.6|18138.6|18108.6|18138.6|18108.6|18135.1|18105.1|0
1717793400000|2024-06-07 20:50:00|18139.1|18109.1|18136.6|18106.6|18140.9|18110.9|18133.8|18103.8|0
1717793700000|2024-06-07 20:55:00|18137.1|18107.1|18135.2|18105.2|18137.7|18107.7|18134.4|18104.4|0
1717970400000|2024-06-09 22:00:00|18137.1|18107.1|18142.9|18112.9|18145.1|18115.1|18136.2|18106.2|0
1717970700000|2024-06-09 22:05:00|18142.6|18112.6|18146.8|18116.8|18148.5|18118.5|18139.8|18109.8|0
1717971000000|2024-06-09 22:10:00|18147.3|18117.3|18147.5|18117.5|18149.6|18119.6|18146.9|18116.9|0
1717971300000|2024-06-09 22:15:00|18147.2|18117.2|18146.4|18116.4|18151.4|18121.4|18145.8|18115.8|0
1717971600000|2024-06-09 22:20:00|18146.9|18116.9|18148.9|18118.9|18149.1|18119.1|18145.5|18115.5|0
1717971900000|2024-06-09 22:25:00|18149.4|18119.4|18148.9|18118.9|18149.5|18119.5|18147.2|18117.2|0
1717972200000|2024-06-09 22:30:00|18149.4|18119.4|18148.1|18118.1|18150|18120|18146.7|18116.7|0
1717972500000|2024-06-09 22:35:00|18148.6|18118.6|18145.8|18115.8|18148.6|18118.6|18144.7|18114.7|0
1717972800000|2024-06-09 22:40:00|18146.3|18116.3|18143.9|18113.9|18146.4|18116.4|18143.9|18113.9|0
1717973100000|2024-06-09 22:45:00|18143.4|18113.4|18141.6|18111.6|18144.4|18114.4|18141.6|18111.6|0
1717973400000|2024-06-09 22:50:00|18142.1|18112.1|18142.8|18112.8|18144.4|18114.4|18140.5|18110.5|0
1717973700000|2024-06-09 22:55:00|18142.3|18112.3|18145.7|18115.7|18146.3|18116.3|18141.6|18111.6|0
1717974000000|2024-06-09 23:00:00|18145.2|18115.2|18144.3|18114.3|18145.7|18115.7|18143.1|18113.1|0
1717974300000|2024-06-09 23:05:00|18144.8|18114.8|18145|18115|18145.8|18115.8|18144.3|18114.3|0
1717974600000|2024-06-09 23:10:00|18151.5|18121.5|18160.9|18130.9|18162.6|18132.6|18149.8|18119.8|0
1717974900000|2024-06-09 23:15:00|18160.4|18130.4|18163.1|18133.1|18164.8|18134.8|18160.4|18130.4|0
1717975200000|2024-06-09 23:20:00|18162.6|18132.6|18161.4|18131.4|18162.6|18132.6|18159.7|18129.7|0
1717975500000|2024-06-09 23:25:00|18160.9|18130.9|18162.5|18132.5|18162.5|18132.5|18160.3|18130.3|0
1717975800000|2024-06-09 23:30:00|18119.9|18089.9|18119.7|18089.7|18120.2|18090.2|18117.4|18087.4|0
1717976100000|2024-06-09 23:35:00|18119.4|18089.4|18117.7|18087.7|18119.4|18089.4|18117.4|18087.4|0
1717976400000|2024-06-09 23:40:00|18117.9|18087.9|18115.5|18085.5|18118.8|18088.8|18114.6|18084.6|0
1717976700000|2024-06-09 23:45:00|18160.8|18130.8|18160.5|18130.5|18162.2|18132.2|18159.4|18129.4|0
1717977000000|2024-06-09 23:50:00|18160.8|18130.8|18162.2|18132.2|18162.8|18132.8|18160.5|18130.5|0
1717977300000|2024-06-09 23:55:00|18161.7|18131.7|18161.1|18131.1|18162.2|18132.2|18161.1|18131.1|0
1717977600000|2024-06-10 00:00:00|18116.2|18086.2|18121.3|18091.3|18123.5|18093.5|18116.2|18086.2|0
1717977900000|2024-06-10 00:05:00|18121.6|18091.6|18118|18088|18122.4|18092.4|18117.7|18087.7|0
1717978200000|2024-06-10 00:10:00|18117.5|18087.5|18117|18087|18118.2|18088.2|18115.3|18085.3|0
1717978500000|2024-06-10 00:15:00|18117.5|18087.5|18116.9|18086.9|18117.9|18087.9|18113.7|18083.7|0
1717978800000|2024-06-10 00:20:00|18117.1|18087.1|18118.9|18088.9|18118.9|18088.9|18115.7|18085.7|0
1717979100000|2024-06-10 00:25:00|18118.6|18088.6|18116.4|18086.4|18119.1|18089.1|18115.7|18085.7|0
1717979400000|2024-06-10 00:30:00|18165.9|18135.9|18166.9|18136.9|18168.2|18138.2|18165.2|18135.2|0
1717979700000|2024-06-10 00:35:00|18167.4|18137.4|18168.6|18138.6|18168.9|18138.9|18165.2|18135.2|0
1717980000000|2024-06-10 00:40:00|18168.1|18138.1|18174.7|18144.7|18174.7|18144.7|18167.9|18137.9|0
1717980300000|2024-06-10 00:45:00|18119.6|18089.6|18119.9|18089.9|18121.4|18091.4|18119.4|18089.4|0
1717980600000|2024-06-10 00:50:00|18119.6|18089.6|18118.4|18088.4|18119.9|18089.9|18117.6|18087.6|0
1717980900000|2024-06-10 00:55:00|18118.6|18088.6|18121.4|18091.4|18121.9|18091.9|18118.6|18088.6|0
1717981200000|2024-06-10 01:00:00|18176.1|18146.1|18175|18145|18177.5|18147.5|18174.5|18144.5|0
1717981500000|2024-06-10 01:05:00|18174.5|18144.5|18184.5|18154.5|18186.7|18156.7|18174.5|18144.5|0
1717981800000|2024-06-10 01:10:00|18184.8|18154.8|18185|18155|18185.8|18155.8|18184.7|18154.7|0
1717982100000|2024-06-10 01:15:00|18131.1|18101.1|18130.4|18100.4|18131.6|18101.6|18129.6|18099.6|0
1717982400000|2024-06-10 01:20:00|18130.3|18100.3|18129.1|18099.1|18130.3|18100.3|18128.6|18098.6|0
1717982700000|2024-06-10 01:25:00|18129.4|18099.4|18129.9|18099.9|18130.6|18100.6|18127.2|18097.2|0
1717983000000|2024-06-10 01:30:00|18130.1|18100.1|18130.6|18100.6|18132.1|18102.1|18129.9|18099.9|0
1717983300000|2024-06-10 01:35:00|18130.4|18100.4|18130.1|18100.1|18130.5|18100.5|18128.6|18098.6|0
1717983600000|2024-06-10 01:40:00|18129.6|18099.6|18129.4|18099.4|18130.6|18100.6|18128.4|18098.4|0
1717983900000|2024-06-10 01:45:00|18129.9|18099.9|18129.1|18099.1|18130.9|18100.9|18128.6|18098.6|0
1717984200000|2024-06-10 01:50:00|18129.6|18099.6|18130.1|18100.1|18130.4|18100.4|18128.9|18098.9|0
1717984500000|2024-06-10 01:55:00|18129.9|18099.9|18131.6|18101.6|18131.9|18101.9|18129.9|18099.9|0
1717984800000|2024-06-10 02:00:00|18131.1|18101.1|18129.6|18099.6|18131.1|18101.1|18129.6|18099.6|0
1717985100000|2024-06-10 02:05:00|18129.9|18099.9|18130.1|18100.1|18131.4|18101.4|18129.6|18099.6|0
1717985400000|2024-06-10 02:10:00|18129.6|18099.6|18129.4|18099.4|18129.9|18099.9|18128.4|18098.4|0
1717985700000|2024-06-10 02:15:00|18129.2|18099.2|18131.1|18101.1|18131.6|18101.6|18129.2|18099.2|0
1717986000000|2024-06-10 02:20:00|18131.4|18101.4|18131.1|18101.1|18131.9|18101.9|18130.6|18100.6|0
1717986300000|2024-06-10 02:25:00|18130.9|18100.9|18129.6|18099.6|18130.9|18100.9|18129.4|18099.4|0
1717986600000|2024-06-10 02:30:00|18129.9|18099.9|18129.1|18099.1|18130.4|18100.4|18128.4|18098.4|0
1717986900000|2024-06-10 02:35:00|18128.9|18098.9|18130.6|18100.6|18130.6|18100.6|18128.4|18098.4|0
1717987200000|2024-06-10 02:40:00|18130.4|18100.4|18128.9|18098.9|18130.6|18100.6|18128.9|18098.9|0
1717987500000|2024-06-10 02:45:00|18129.1|18099.1|18131.1|18101.1|18131.1|18101.1|18128.9|18098.9|0
1717987800000|2024-06-10 02:50:00|18130.9|18100.9|18130.6|18100.6|18132.1|18102.1|18130.4|18100.4|0
1717988100000|2024-06-10 02:55:00|18130.9|18100.9|18131.1|18101.1|18131.1|18101.1|18130.6|18100.6|0
1717988400000|2024-06-10 03:00:00|18180.1|18150.1|18182.3|18152.3|18182.3|18152.3|18179.6|18149.6|0
1717988700000|2024-06-10 03:05:00|18181.8|18151.8|18184.2|18154.2|18184.2|18154.2|18181.8|18151.8|0
1717989000000|2024-06-10 03:10:00|18184.7|18154.7|18187.3|18157.3|18187.3|18157.3|18184.7|18154.7|0
1717989300000|2024-06-10 03:15:00|18138.1|18108.1|18137.9|18107.9|18138.9|18108.9|18137.4|18107.4|0
1717989600000|2024-06-10 03:20:00|18138.1|18108.1|18138.9|18108.9|18139.1|18109.1|18137.9|18107.9|0
1717989900000|2024-06-10 03:25:00|18139.1|18109.1|18138.4|18108.4|18139.4|18109.4|18138.4|18108.4|0
1717990200000|2024-06-10 03:30:00|18138.1|18108.1|18137.1|18107.1|18138.6|18108.6|18137.1|18107.1|0
1717990500000|2024-06-10 03:35:00|18136.9|18106.9|18135.4|18105.4|18137.1|18107.1|18134.9|18104.9|0
1717990800000|2024-06-10 03:40:00|18134.9|18104.9|18133.1|18103.1|18134.9|18104.9|18133.1|18103.1|0
1717991100000|2024-06-10 03:45:00|18133.4|18103.4|18131.9|18101.9|18134.6|18104.6|18131.9|18101.9|0
1717991400000|2024-06-10 03:50:00|18132.1|18102.1|18132.9|18102.9|18133.4|18103.4|18131.9|18101.9|0
1717991700000|2024-06-10 03:55:00|18132.6|18102.6|18132.9|18102.9|18133.4|18103.4|18132.4|18102.4|0
1717992000000|2024-06-10 04:00:00|18175.1|18145.1|18175.6|18145.6|18176.4|18146.4|18174.8|18144.8|0
1717992300000|2024-06-10 04:05:00|18175.1|18145.1|18174.1|18144.1|18175.1|18145.1|18174.1|18144.1|0
1717992600000|2024-06-10 04:10:00|18174.6|18144.6|18174.4|18144.4|18174.9|18144.9|18174.4|18144.4|0
1717992900000|2024-06-10 04:15:00|18173.4|18143.4|18174.4|18144.4|18175.2|18145.2|18172.7|18142.7|0
1717993200000|2024-06-10 04:20:00|18174.9|18144.9|18175.4|18145.4|18175.7|18145.7|18174.7|18144.7|0
1717993500000|2024-06-10 04:25:00|18175.2|18145.2|18175.2|18145.2|18175.9|18145.9|18174.9|18144.9|0
1717993800000|2024-06-10 04:30:00|18175.4|18145.4|18174.4|18144.4|18176.1|18146.1|18174.4|18144.4|0
1717994100000|2024-06-10 04:35:00|18174.9|18144.9|18175.4|18145.4|18175.6|18145.6|18174.4|18144.4|0
1717994400000|2024-06-10 04:40:00|18174.9|18144.9|18176.6|18146.6|18176.9|18146.9|18174.9|18144.9|0
1717994700000|2024-06-10 04:45:00|18177.1|18147.1|18177.6|18147.6|18177.9|18147.9|18177.1|18147.1|0
1717995000000|2024-06-10 04:50:00|18177.1|18147.1|18178|18148|18178.5|18148.5|18177.1|18147.1|0
1717995300000|2024-06-10 04:55:00|18178.3|18148.3|18177.3|18147.3|18179|18149|18177.3|18147.3|0
1717995600000|2024-06-10 05:00:00|18177.8|18147.8|18178|18148|18178.5|18148.5|18176.3|18146.3|0
1717995900000|2024-06-10 05:05:00|18177.5|18147.5|18178.4|18148.4|18179.3|18149.3|18176.7|18146.7|0
1717996200000|2024-06-10 05:10:00|18177.9|18147.9|18179.4|18149.4|18180.2|18150.2|18177.4|18147.4|0
1717996500000|2024-06-10 05:15:00|18136.6|18106.6|18137.1|18107.1|18137.1|18107.1|18135.9|18105.9|0
1717996800000|2024-06-10 05:20:00|18136.6|18106.6|18136.4|18106.4|18137.6|18107.6|18135.9|18105.9|0
1717997100000|2024-06-10 05:25:00|18136.1|18106.1|18135.9|18105.9|18136.6|18106.6|18135.4|18105.4|0
1717997400000|2024-06-10 05:30:00|18135.4|18105.4|18135.9|18105.9|18135.9|18105.9|18134.9|18104.9|0
1717997700000|2024-06-10 05:35:00|18136.1|18106.1|18134.6|18104.6|18136.4|18106.4|18133.9|18103.9|0
1717998000000|2024-06-10 05:40:00|18134.4|18104.4|18134.6|18104.6|18135.1|18105.1|18132.4|18102.4|0
1717998300000|2024-06-10 05:45:00|18134.9|18104.9|18132.6|18102.6|18135.1|18105.1|18132.1|18102.1|0
1717998600000|2024-06-10 05:50:00|18132.9|18102.9|18133.9|18103.9|18134.4|18104.4|18131.6|18101.6|0
1717998900000|2024-06-10 05:55:00|18133.6|18103.6|18134.4|18104.4|18135.9|18105.9|18132.6|18102.6|0
1717999200000|2024-06-10 06:00:00|18134.1|18104.1|18123.4|18093.4|18134.4|18104.4|18123.4|18093.4|0
1717999500000|2024-06-10 06:05:00|18122.9|18092.9|18123.7|18093.7|18124.9|18094.9|18118.7|18088.7|0
1717999800000|2024-06-10 06:10:00|18123.4|18093.4|18127.2|18097.2|18127.9|18097.9|18122.9|18092.9|0
1718000100000|2024-06-10 06:15:00|18127.4|18097.4|18122.9|18092.9|18127.7|18097.7|18122.9|18092.9|0
1718000400000|2024-06-10 06:20:00|18123.2|18093.2|18119.2|18089.2|18123.4|18093.4|18119|18089|0
1718000700000|2024-06-10 06:25:00|18119|18089|18116.2|18086.2|18120.5|18090.5|18115.7|18085.7|0
1718001000000|2024-06-10 06:30:00|18116|18086|18117.7|18087.7|18118|18088|18115|18085|0
1718001300000|2024-06-10 06:35:00|18117.5|18087.5|18117|18087|18119|18089|18115.5|18085.5|0
1718001600000|2024-06-10 06:40:00|18116.8|18086.8|18117.7|18087.7|18119.2|18089.2|18116.7|18086.7|0
1718001900000|2024-06-10 06:45:00|18150.5|18120.5|18148.7|18118.7|18151.9|18121.9|18146|18116|0
1718002200000|2024-06-10 06:50:00|18148.5|18118.5|18148.7|18118.7|18149.7|18119.7|18144.2|18114.2|0
1718002500000|2024-06-10 06:55:00|18149.2|18119.2|18138.7|18108.7|18150.5|18120.5|18133.7|18103.7|0
1718002800000|2024-06-10 07:00:00|18138.2|18108.2|18147|18117|18148|18118|18127.6|18097.6|0
1718003100000|2024-06-10 07:05:00|18146.8|18116.8|18148.1|18118.1|18152.1|18122.1|18146|18116|0
1718003400000|2024-06-10 07:10:00|18147.8|18117.8|18142.7|18112.7|18149.1|18119.1|18138.7|18108.7|0
1718003700000|2024-06-10 07:15:00|18142.9|18112.9|18140.5|18110.5|18145.6|18115.6|18137.5|18107.5|0
1718004000000|2024-06-10 07:20:00|18140|18110|18145.5|18115.5|18146|18116|18139.3|18109.3|0
1718004300000|2024-06-10 07:25:00|18145.8|18115.8|18147.3|18117.3|18148.5|18118.5|18140.8|18110.8|0
1718004600000|2024-06-10 07:30:00|18109.5|18079.5|18112.3|18082.3|18113.5|18083.5|18104.8|18074.8|0
1718004900000|2024-06-10 07:35:00|18112.5|18082.5|18107.3|18077.3|18114.3|18084.3|18103.3|18073.3|0
1718005200000|2024-06-10 07:40:00|18107|18077|18106.8|18076.8|18110|18080|18106|18076|0
1718005500000|2024-06-10 07:45:00|18106.5|18076.5|18106.8|18076.8|18110.5|18080.5|18103.3|18073.3|0
1718005800000|2024-06-10 07:50:00|18107.3|18077.3|18114.5|18084.5|18115.3|18085.3|18104.8|18074.8|0
1718006100000|2024-06-10 07:55:00|18114.7|18084.7|18115.5|18085.5|18117|18087|18112|18082|0
1718006400000|2024-06-10 08:00:00|18115|18085|18111.8|18081.8|18117|18087|18109|18079|0
1718006700000|2024-06-10 08:05:00|18112.3|18082.3|18110.5|18080.5|18112.5|18082.5|18105.5|18075.5|0
1718007000000|2024-06-10 08:10:00|18110.3|18080.3|18111.3|18081.3|18115.5|18085.5|18108.8|18078.8|0
1718007300000|2024-06-10 08:15:00|18110.8|18080.8|18106.3|18076.3|18112|18082|18106|18076|0
1718007600000|2024-06-10 08:20:00|18106.5|18076.5|18110|18080|18111|18081|18106.5|18076.5|0
1718007900000|2024-06-10 08:25:00|18109.8|18079.8|18105|18075|18111.5|18081.5|18104|18074|0
1718008200000|2024-06-10 08:30:00|18104.8|18074.8|18109.8|18079.8|18109.8|18079.8|18104|18074|0
1718008500000|2024-06-10 08:35:00|18109.5|18079.5|18107|18077|18111|18081|18105.8|18075.8|0
1718008800000|2024-06-10 08:40:00|18107.5|18077.5|18106.5|18076.5|18108.3|18078.3|18105.3|18075.3|0
1718009100000|2024-06-10 08:45:00|18106.3|18076.3|18103.3|18073.3|18107|18077|18102.8|18072.8|0
1718009400000|2024-06-10 08:50:00|18103|18073|18099.8|18069.8|18104.3|18074.3|18099.8|18069.8|0
1718009700000|2024-06-10 08:55:00|18100.3|18070.3|18097.6|18067.6|18101.8|18071.8|18094.7|18064.7|0
1718010000000|2024-06-10 09:00:00|18137.9|18107.9|18136.9|18106.9|18141.6|18111.6|18136.4|18106.4|0
1718010300000|2024-06-10 09:05:00|18136.4|18106.4|18136|18106|18137.3|18107.3|18133.2|18103.2|0
1718010600000|2024-06-10 09:10:00|18135.5|18105.5|18130.7|18100.7|18135.5|18105.5|18130.2|18100.2|0
1718010900000|2024-06-10 09:15:00|18093.6|18063.6|18093.1|18063.1|18095.3|18065.3|18093.1|18063.1|0
1718011200000|2024-06-10 09:20:00|18092.8|18062.8|18086.8|18056.8|18094.3|18064.3|18085.6|18055.6|0
1718011500000|2024-06-10 09:25:00|18086.3|18056.3|18090.8|18060.8|18091.3|18061.3|18084.6|18054.6|0
1718011800000|2024-06-10 09:30:00|18091.1|18061.1|18096.8|18066.8|18097.1|18067.1|18090.6|18060.6|0
1718012100000|2024-06-10 09:35:00|18096.6|18066.6|18096.1|18066.1|18096.6|18066.6|18092.1|18062.1|0
1718012400000|2024-06-10 09:40:00|18095.6|18065.6|18093.6|18063.6|18099|18069|18093.6|18063.6|0
1718012700000|2024-06-10 09:45:00|18094.1|18064.1|18092.8|18062.8|18094.1|18064.1|18090.3|18060.3|0
1718013000000|2024-06-10 09:50:00|18093.1|18063.1|18095.1|18065.1|18096.3|18066.3|18092.1|18062.1|0
1718013300000|2024-06-10 09:55:00|18094.8|18064.8|18096.3|18066.3|18096.3|18066.3|18092.8|18062.8|0
1718013600000|2024-06-10 10:00:00|18096.8|18066.8|18095.8|18065.8|18098.3|18068.3|18091.6|18061.6|0
1718013900000|2024-06-10 10:05:00|18095.6|18065.6|18098.3|18068.3|18100.3|18070.3|18094.6|18064.6|0
1718014200000|2024-06-10 10:10:00|18098.1|18068.1|18095.6|18065.6|18099.1|18069.1|18095.1|18065.1|0
1718014500000|2024-06-10 10:15:00|18095.8|18065.8|18100.3|18070.3|18100.6|18070.6|18095.1|18065.1|0
1718014800000|2024-06-10 10:20:00|18100.6|18070.6|18100.5|18070.5|18101.3|18071.3|18098.8|18068.8|0
1718015100000|2024-06-10 10:25:00|18100.8|18070.8|18104|18074|18104|18074|18099.9|18069.9|0
1718015400000|2024-06-10 10:30:00|18103.8|18073.8|18114.3|18084.3|18114.8|18084.8|18102.8|18072.8|0
1718015700000|2024-06-10 10:35:00|18114|18084|18111.5|18081.5|18115.5|18085.5|18110.5|18080.5|0
1718016000000|2024-06-10 10:40:00|18111.3|18081.3|18109.8|18079.8|18112.3|18082.3|18108.5|18078.5|0
1718016300000|2024-06-10 10:45:00|18110|18080|18111.8|18081.8|18114.5|18084.5|18110|18080|0
1718016600000|2024-06-10 10:50:00|18111.5|18081.5|18110.8|18080.8|18113.3|18083.3|18109.5|18079.5|0
1718016900000|2024-06-10 10:55:00|18111|18081|18107.5|18077.5|18112|18082|18107.5|18077.5|0
1718017200000|2024-06-10 11:00:00|18108|18078|18109|18079|18110.8|18080.8|18107|18077|0
1718017500000|2024-06-10 11:05:00|18108.5|18078.5|18110.5|18080.5|18112.3|18082.3|18108.3|18078.3|0
1718017800000|2024-06-10 11:10:00|18110.4|18080.4|18113.5|18083.5|18113.5|18083.5|18110.3|18080.3|0
1718018100000|2024-06-10 11:15:00|18113.3|18083.3|18116|18086|18117.5|18087.5|18113.3|18083.3|0
1718018400000|2024-06-10 11:20:00|18116.3|18086.3|18116.5|18086.5|18117.5|18087.5|18114.8|18084.8|0
1718018700000|2024-06-10 11:25:00|18116.8|18086.8|18118.3|18088.3|18118.8|18088.8|18115.3|18085.3|0
1718019000000|2024-06-10 11:30:00|18118.5|18088.5|18121.5|18091.5|18121.5|18091.5|18115.5|18085.5|0
1718019300000|2024-06-10 11:35:00|18121.7|18091.7|18118.8|18088.8|18121.7|18091.7|18117.3|18087.3|0
1718019600000|2024-06-10 11:40:00|18119|18089|18118.8|18088.8|18120|18090|18117.3|18087.3|0
1718019900000|2024-06-10 11:45:00|18119|18089|18118.5|18088.5|18119.8|18089.8|18114.3|18084.3|0
1718020200000|2024-06-10 11:50:00|18118.8|18088.8|18116.5|18086.5|18119.8|18089.8|18116.5|18086.5|0
1718020500000|2024-06-10 11:55:00|18116.8|18086.8|18116|18086|18118.3|18088.3|18114.8|18084.8|0
1718020800000|2024-06-10 12:00:00|18115.9|18085.9|18120.3|18090.3|18120.8|18090.8|18115|18085|0
1718021100000|2024-06-10 12:05:00|18120|18090|18122.7|18092.7|18122.7|18092.7|18117|18087|0
1718021400000|2024-06-10 12:10:00|18122.5|18092.5|18120.5|18090.5|18124|18094|18120|18090|0
1718021700000|2024-06-10 12:15:00|18120.7|18090.7|18120.5|18090.5|18122.2|18092.2|18119.3|18089.3|0
1718022000000|2024-06-10 12:20:00|18120.7|18090.7|18120|18090|18124.5|18094.5|18118|18088|0
1718022300000|2024-06-10 12:25:00|18119.8|18089.8|18121.5|18091.5|18123.2|18093.2|18118.5|18088.5|0
1718022600000|2024-06-10 12:30:00|18121.8|18091.8|18122|18092|18122.5|18092.5|18119.5|18089.5|0
1718022900000|2024-06-10 12:35:00|18121.7|18091.7|18117|18087|18122.5|18092.5|18117|18087|0
1718023200000|2024-06-10 12:40:00|18116.8|18086.8|18116.8|18086.8|18118.8|18088.8|18115.5|18085.5|0
1718023500000|2024-06-10 12:45:00|18117|18087|18113.3|18083.3|18117.5|18087.5|18113.3|18083.3|0
1718023800000|2024-06-10 12:50:00|18113.5|18083.5|18109.3|18079.3|18115|18085|18109.3|18079.3|0
1718024100000|2024-06-10 12:55:00|18109.5|18079.5|18105.8|18075.8|18110.5|18080.5|18103.3|18073.3|0
1718024400000|2024-06-10 13:00:00|18105.6|18075.6|18103.1|18073.1|18108.1|18078.1|18102.3|18072.3|0
1718024700000|2024-06-10 13:05:00|18103.3|18073.3|18104.1|18074.1|18105.1|18075.1|18101.3|18071.3|0
1718025000000|2024-06-10 13:10:00|18104.3|18074.3|18106.6|18076.6|18107.1|18077.1|18104.1|18074.1|0
1718025300000|2024-06-10 13:15:00|18106.1|18076.1|18097.8|18067.8|18108.1|18078.1|18097.8|18067.8|0
1718025600000|2024-06-10 13:20:00|18098.1|18068.1|18099.6|18069.6|18100.6|18070.6|18097.1|18067.1|0
1718025900000|2024-06-10 13:25:00|18099.3|18069.3|18106.1|18076.1|18107.8|18077.8|18098.8|18068.8|0
1718026200000|2024-06-10 13:30:00|18129.8|18099.8|18106.7|18076.7|18131.1|18101.1|18091|18061|0
1718026500000|2024-06-10 13:35:00|18106.9|18076.9|18173.5|18143.5|18176.4|18146.4|18106.3|18076.3|0
1718026800000|2024-06-10 13:40:00|18173.6|18143.6|18153.8|18123.8|18173.7|18143.7|18138.8|18108.8|0
1718027100000|2024-06-10 13:45:00|18099.3|18069.3|18097.8|18067.8|18100.8|18070.8|18093.6|18063.6|0
1718027400000|2024-06-10 13:50:00|18098.3|18068.3|18100.6|18070.6|18101.3|18071.3|18095.6|18065.6|0
1718027700000|2024-06-10 13:55:00|18100.1|18070.1|18104.8|18074.8|18106.8|18076.8|18098.1|18068.1|0
1718028000000|2024-06-10 14:00:00|18150|18120|18168.4|18138.4|18168.4|18138.4|18147.8|18117.8|0
1718028300000|2024-06-10 14:05:00|18168.2|18138.2|18172.9|18142.9|18175.4|18145.4|18167.6|18137.6|0
1718028600000|2024-06-10 14:10:00|18173|18143|18161.6|18131.6|18173|18143|18161.3|18131.3|0
1718028900000|2024-06-10 14:15:00|18107.1|18077.1|18109.3|18079.3|18111.3|18081.3|18106.6|18076.6|0
1718029200000|2024-06-10 14:20:00|18108.8|18078.8|18112.5|18082.5|18114.5|18084.5|18108.8|18078.8|0
1718029500000|2024-06-10 14:25:00|18112.8|18082.8|18114.5|18084.5|18115.5|18085.5|18111|18081|0
1718029800000|2024-06-10 14:30:00|18114|18084|18112.8|18082.8|18117.5|18087.5|18112.8|18082.8|0
1718030100000|2024-06-10 14:35:00|18114.3|18084.3|18116.8|18086.8|18118.5|18088.5|18113.8|18083.8|0
1718030400000|2024-06-10 14:40:00|18116.3|18086.3|18115|18085|18118.3|18088.3|18113|18083|0
1718030700000|2024-06-10 14:45:00|18115.5|18085.5|18118.3|18088.3|18121.3|18091.3|18115.3|18085.3|0
1718031000000|2024-06-10 14:50:00|18118.8|18088.8|18121.3|18091.3|18123.5|18093.5|18118.3|18088.3|0
1718031300000|2024-06-10 14:55:00|18121|18091|18119|18089|18121.3|18091.3|18117.8|18087.8|0
1718031600000|2024-06-10 15:00:00|18119.3|18089.3|18121.8|18091.8|18123|18093|18118.5|18088.5|0
1718031900000|2024-06-10 15:05:00|18121.5|18091.5|18127.5|18097.5|18127.7|18097.7|18120.3|18090.3|0
1718032200000|2024-06-10 15:10:00|18127|18097|18124.5|18094.5|18127|18097|18121|18091|0
1718032500000|2024-06-10 15:15:00|18124.3|18094.3|18126|18096|18126.2|18096.2|18122|18092|0
1718032800000|2024-06-10 15:20:00|18125.7|18095.7|18130.7|18100.7|18131.7|18101.7|18125.3|18095.3|0
1718033100000|2024-06-10 15:25:00|18131.2|18101.2|18135.2|18105.2|18135.2|18105.2|18130.2|18100.2|0
1718033400000|2024-06-10 15:30:00|18135.7|18105.7|18139|18109|18141.9|18111.9|18135.7|18105.7|0
1718033700000|2024-06-10 15:35:00|18138.5|18108.5|18138.5|18108.5|18139.2|18109.2|18134|18104|0
1718034000000|2024-06-10 15:40:00|18138.7|18108.7|18141.4|18111.4|18142.7|18112.7|18138.5|18108.5|0
1718034300000|2024-06-10 15:45:00|18141.7|18111.7|18140.7|18110.7|18141.7|18111.7|18137.2|18107.2|0
1718034600000|2024-06-10 15:50:00|18141|18111|18147.9|18117.9|18147.9|18117.9|18141|18111|0
1718034900000|2024-06-10 15:55:00|18148.9|18118.9|18141.7|18111.7|18150.7|18120.7|18138.5|18108.5|0
1718035200000|2024-06-10 16:00:00|18142.2|18112.2|18143.9|18113.9|18144.4|18114.4|18140|18110|0
1718035500000|2024-06-10 16:05:00|18143.4|18113.4|18142.4|18112.4|18144.4|18114.4|18140.7|18110.7|0
1718035800000|2024-06-10 16:10:00|18142.9|18112.9|18146.7|18116.7|18146.9|18116.9|18141.9|18111.9|0
1718036100000|2024-06-10 16:15:00|18146.8|18116.8|18147.9|18117.9|18152.7|18122.7|18146.7|18116.7|0
1718036400000|2024-06-10 16:20:00|18147.4|18117.4|18146.7|18116.7|18149.9|18119.9|18144.9|18114.9|0
1718036700000|2024-06-10 16:25:00|18146.9|18116.9|18146.7|18116.7|18147.2|18117.2|18142.9|18112.9|0
1718037000000|2024-06-10 16:30:00|18146.2|18116.2|18147.2|18117.2|18147.2|18117.2|18141.5|18111.5|0
1718037300000|2024-06-10 16:35:00|18146.7|18116.7|18146.2|18116.2|18147.7|18117.7|18144.7|18114.7|0
1718037600000|2024-06-10 16:40:00|18146.4|18116.4|18150.4|18120.4|18150.4|18120.4|18145.7|18115.7|0
1718037900000|2024-06-10 16:45:00|18150.7|18120.7|18145.4|18115.4|18150.7|18120.7|18143.2|18113.2|0
1718038200000|2024-06-10 16:50:00|18145.7|18115.7|18146.9|18116.9|18148.7|18118.7|18144.9|18114.9|0
1718038500000|2024-06-10 16:55:00|18147.4|18117.4|18146.7|18116.7|18148.7|18118.7|18145.4|18115.4|0
1718038800000|2024-06-10 17:00:00|18146.2|18116.2|18143.9|18113.9|18146.2|18116.2|18136|18106|0
1718039100000|2024-06-10 17:05:00|18143.4|18113.4|18140.7|18110.7|18146.9|18116.9|18139.7|18109.7|0
1718039400000|2024-06-10 17:10:00|18140.4|18110.4|18139.7|18109.7|18142.2|18112.2|18135.7|18105.7|0
1718039700000|2024-06-10 17:15:00|18139.5|18109.5|18139.2|18109.2|18139.5|18109.5|18134|18104|0
1718040000000|2024-06-10 17:20:00|18138.7|18108.7|18139.7|18109.7|18142.4|18112.4|18138.7|18108.7|0
1718040300000|2024-06-10 17:25:00|18141.2|18111.2|18134.7|18104.7|18141.2|18111.2|18134.2|18104.2|0
1718040600000|2024-06-10 17:30:00|18135|18105|18136.7|18106.7|18138.7|18108.7|18132.7|18102.7|0
1718040900000|2024-06-10 17:35:00|18137.2|18107.2|18135|18105|18138.2|18108.2|18133|18103|0
1718041200000|2024-06-10 17:40:00|18134.5|18104.5|18144.4|18114.4|18144.9|18114.9|18134.5|18104.5|0
1718041500000|2024-06-10 17:45:00|18144.7|18114.7|18161.4|18131.4|18165.6|18135.6|18144.4|18114.4|0
1718041800000|2024-06-10 17:50:00|18161.9|18131.9|18158.9|18128.9|18163.4|18133.4|18155.1|18125.1|0
1718042100000|2024-06-10 17:55:00|18159.4|18129.4|18156.1|18126.1|18159.9|18129.9|18153.9|18123.9|0
1718042400000|2024-06-10 18:00:00|18155.6|18125.6|18153.9|18123.9|18156.1|18126.1|18149.9|18119.9|0
1718042700000|2024-06-10 18:05:00|18154|18124|18152.4|18122.4|18162.1|18132.1|18150.3|18120.3|0
1718043000000|2024-06-10 18:10:00|18151.9|18121.9|18150.9|18120.9|18154.9|18124.9|18149.7|18119.7|0
1718043300000|2024-06-10 18:15:00|18151.4|18121.4|18144.4|18114.4|18156.4|18126.4|18142.9|18112.9|0
1718043600000|2024-06-10 18:20:00|18143.9|18113.9|18143.9|18113.9|18149.2|18119.2|18138.7|18108.7|0
1718043900000|2024-06-10 18:25:00|18143.4|18113.4|18140|18110|18148.9|18118.9|18137.7|18107.7|0
1718044200000|2024-06-10 18:30:00|18139.5|18109.5|18139.7|18109.7|18140.7|18110.7|18135.2|18105.2|0
1718044500000|2024-06-10 18:35:00|18140.2|18110.2|18148.4|18118.4|18152.9|18122.9|18139.7|18109.7|0
1718044800000|2024-06-10 18:40:00|18148.9|18118.9|18151.9|18121.9|18154.9|18124.9|18147.4|18117.4|0
1718045100000|2024-06-10 18:45:00|18151.7|18121.7|18153.4|18123.4|18155.4|18125.4|18150.4|18120.4|0
1718045400000|2024-06-10 18:50:00|18152.9|18122.9|18153.9|18123.9|18156.1|18126.1|18150.2|18120.2|0
1718045700000|2024-06-10 18:55:00|18154.1|18124.1|18150.4|18120.4|18155.4|18125.4|18149.2|18119.2|0
1718046000000|2024-06-10 19:00:00|18150.2|18120.2|18158.1|18128.1|18160.4|18130.4|18148.2|18118.2|0
1718046300000|2024-06-10 19:05:00|18157.6|18127.6|18154.4|18124.4|18159.1|18129.1|18153.9|18123.9|0
1718046600000|2024-06-10 19:10:00|18153.9|18123.9|18166.3|18136.3|18167.6|18137.6|18152.6|18122.6|0
1718046900000|2024-06-10 19:15:00|18166.5|18136.5|18161.6|18131.6|18171.1|18141.1|18155.9|18125.9|0
1718047200000|2024-06-10 19:20:00|18161.8|18131.8|18158.6|18128.6|18168.1|18138.1|18158.6|18128.6|0
1718047500000|2024-06-10 19:25:00|18158.1|18128.1|18162.9|18132.9|18163.4|18133.4|18155.9|18125.9|0
1718047800000|2024-06-10 19:30:00|18162.4|18132.4|18153.6|18123.6|18162.4|18132.4|18152.4|18122.4|0
1718048100000|2024-06-10 19:35:00|18152.7|18122.7|18152.1|18122.1|18155.9|18125.9|18151.6|18121.6|0
1718048400000|2024-06-10 19:40:00|18152.4|18122.4|18152.9|18122.9|18161.4|18131.4|18151.9|18121.9|0
1718048700000|2024-06-10 19:45:00|18225.6|18195.6|18211.6|18181.6|18225.6|18195.6|18211.6|18181.6|0
1718049000000|2024-06-10 19:50:00|18210.8|18180.8|18219.2|18189.2|18222.1|18192.1|18206.1|18176.1|0
1718049300000|2024-06-10 19:55:00|18219.1|18189.1|18229.9|18199.9|18229.9|18199.9|18212.9|18182.9|0
1718049600000|2024-06-10 20:00:00|18166.8|18136.8|18155.9|18125.9|18167.1|18137.1|18155.9|18125.9|0
1718049900000|2024-06-10 20:05:00|18156.4|18126.4|18152.6|18122.6|18157.1|18127.1|18152.6|18122.6|0
1718050200000|2024-06-10 20:10:00|18152.8|18122.8|18150.9|18120.9|18153.1|18123.1|18148.1|18118.1|0
1718050500000|2024-06-10 20:15:00|18150.4|18120.4|18150.9|18120.9|18152.1|18122.1|18149.8|18119.8|0
1718050800000|2024-06-10 20:20:00|18151.4|18121.4|18153.1|18123.1|18153.7|18123.7|18151.4|18121.4|0
1718051100000|2024-06-10 20:25:00|18152.7|18122.7|18153.1|18123.1|18153.1|18123.1|18152.6|18122.6|0
1718051400000|2024-06-10 20:30:00|18152.9|18122.9|18154.8|18124.8|18154.8|18124.8|18152.6|18122.6|0
1718051700000|2024-06-10 20:35:00|18154.3|18124.3|18155.4|18125.4|18155.4|18125.4|18153.1|18123.1|0
1718052000000|2024-06-10 20:40:00|18155.1|18125.1|18155.9|18125.9|18155.9|18125.9|18154.8|18124.8|0
1718052300000|2024-06-10 20:45:00|18219.3|18189.3|18219.6|18189.6|18220.1|18190.1|18218.5|18188.5|0
1718052600000|2024-06-10 20:50:00|18219.8|18189.8|18221.3|18191.3|18221.3|18191.3|18219.6|18189.6|0
1718052900000|2024-06-10 20:55:00|18221|18191|18221.3|18191.3|18222.6|18192.6|18220.1|18190.1|0
1718053200000|2024-06-10 21:00:00|18221.6|18191.6|18221.8|18191.8|18221.9|18191.9|18221.6|18191.6|0
1718053500000|2024-06-10 21:05:00|18222|18192|18223.3|18193.3|18223.3|18193.3|18222|18192|0
1718053800000|2024-06-10 21:10:00|18223.6|18193.6|18224|18194|18224|18194|18223.3|18193.3|0
1718054100000|2024-06-10 21:15:00|18223.8|18193.8|18223.6|18193.6|18223.9|18193.9|18223.6|18193.6|0
1718054400000|2024-06-10 21:20:00|18223.8|18193.8|18223|18193|18224.3|18194.3|18223|18193|0
1718054700000|2024-06-10 21:25:00|18223.4|18193.4|18223.2|18193.2|18223.5|18193.5|18223.1|18193.1|0
1718055000000|2024-06-10 21:30:00|18223.3|18193.3|18223.4|18193.4|18223.5|18193.5|18223.2|18193.2|0
1718055300000|2024-06-10 21:35:00|18223.2|18193.2|18223.3|18193.3|18223.4|18193.4|18223.2|18193.2|0
1718056200000|2024-06-10 21:50:00|18223|18193|18223.1|18193.1|18223.1|18193.1|18222.4|18192.4|0
1718056500000|2024-06-10 21:55:00|18223|18193|18223.3|18193.3|18223.3|18193.3|18223|18193|0
1718056800000|2024-06-10 22:00:00|18222.5|18192.5|18223.8|18193.8|18224.4|18194.4|18221|18191|0
1718057100000|2024-06-10 22:05:00|18224|18194|18223.3|18193.3|18224.9|18194.9|18222.7|18192.7|0
1718057400000|2024-06-10 22:10:00|18223.8|18193.8|18225|18195|18225.5|18195.5|18223.3|18193.3|0
1718057700000|2024-06-10 22:15:00|18224.5|18194.5|18223.4|18193.4|18225.1|18195.1|18223.4|18193.4|0
1718058000000|2024-06-10 22:20:00|18222.9|18192.9|18223.4|18193.4|18223.9|18193.9|18222.5|18192.5|0
1718058300000|2024-06-10 22:25:00|18223.9|18193.9|18224.5|18194.5|18225.1|18195.1|18223.9|18193.9|0
1718058600000|2024-06-10 22:30:00|18224|18194|18224.8|18194.8|18224.8|18194.8|18223.4|18193.4|0
1718058900000|2024-06-10 22:35:00|18224.5|18194.5|18234.5|18204.5|18235|18205|18224.5|18194.5|0
1718059200000|2024-06-10 22:40:00|18234|18204|18238.4|18208.4|18239.5|18209.5|18233.9|18203.9|0
1718059500000|2024-06-10 22:45:00|18163.5|18133.5|18163.2|18133.2|18164.3|18134.3|18163.2|18133.2|0
1718059800000|2024-06-10 22:50:00|18163.6|18133.6|18163.2|18133.2|18163.7|18133.7|18162.9|18132.9|0
1718060100000|2024-06-10 22:55:00|18162.9|18132.9|18162.6|18132.6|18163.7|18133.7|18162.6|18132.6|0
1718060400000|2024-06-10 23:00:00|18163.1|18133.1|18161.5|18131.5|18163.7|18133.7|18160.9|18130.9|0
1718060700000|2024-06-10 23:05:00|18162|18132|18160.9|18130.9|18162.1|18132.1|18160.4|18130.4|0
1718061000000|2024-06-10 23:10:00|18160.7|18130.7|18156.5|18126.5|18160.9|18130.9|18155.9|18125.9|0
1718061300000|2024-06-10 23:15:00|18156.2|18126.2|18157.1|18127.1|18157.1|18127.1|18154.8|18124.8|0
1718061600000|2024-06-10 23:20:00|18156.6|18126.6|18156.5|18126.5|18157.6|18127.6|18155.4|18125.4|0
1718061900000|2024-06-10 23:25:00|18156.2|18126.2|18153.7|18123.7|18156.5|18126.5|18153.7|18123.7|0
1718062200000|2024-06-10 23:30:00|18153.4|18123.4|18154.8|18124.8|18154.8|18124.8|18153.1|18123.1|0
1718062500000|2024-06-10 23:35:00|18155.1|18125.1|18155.4|18125.4|18155.4|18125.4|18154.8|18124.8|0
1718062800000|2024-06-10 23:40:00|18155.6|18125.6|18154.3|18124.3|18155.9|18125.9|18154.3|18124.3|0
1718063100000|2024-06-10 23:45:00|18237|18207|18244.3|18214.3|18244.8|18214.8|18236.5|18206.5|0
1718063400000|2024-06-10 23:50:00|18244.8|18214.8|18244.2|18214.2|18246|18216|18244.2|18214.2|0
1718063700000|2024-06-10 23:55:00|18244.8|18214.8|18243.7|18213.7|18244.8|18214.8|18243.2|18213.2|0
1718064000000|2024-06-11 00:00:00|18243.2|18213.2|18240.6|18210.6|18244.3|18214.3|18239.8|18209.8|0
1718064300000|2024-06-11 00:05:00|18240.1|18210.1|18237.8|18207.8|18240.1|18210.1|18237.8|18207.8|0
1718064600000|2024-06-11 00:10:00|18238.3|18208.3|18239.3|18209.3|18239.4|18209.4|18238.2|18208.2|0
1718064900000|2024-06-11 00:15:00|18239.8|18209.8|18234.9|18204.9|18248.5|18218.5|18233.9|18203.9|0
1718065200000|2024-06-11 00:20:00|18234.7|18204.7|18236|18206|18236.9|18206.9|18234.7|18204.7|0
1718065500000|2024-06-11 00:25:00|18235.5|18205.5|18234.7|18204.7|18236.5|18206.5|18234.7|18204.7|0
1718065800000|2024-06-11 00:30:00|18235.2|18205.2|18234.7|18204.7|18236.2|18206.2|18233|18203|0
1718066100000|2024-06-11 00:35:00|18234.2|18204.2|18233.6|18203.6|18235.2|18205.2|18233.4|18203.4|0
1718066400000|2024-06-11 00:40:00|18233.4|18203.4|18232.9|18202.9|18234.6|18204.6|18232.9|18202.9|0
1718066700000|2024-06-11 00:45:00|18152.9|18122.9|18153.4|18123.4|18153.9|18123.9|18151.9|18121.9|0
1718067000000|2024-06-11 00:50:00|18153.7|18123.7|18153.4|18123.4|18153.7|18123.7|18152.4|18122.4|0
1718067300000|2024-06-11 00:55:00|18152.9|18122.9|18152.2|18122.2|18154.4|18124.4|18152.2|18122.2|0
1718067600000|2024-06-11 01:00:00|18151.9|18121.9|18148.4|18118.4|18153.4|18123.4|18147.4|18117.4|0
1718067900000|2024-06-11 01:05:00|18148.5|18118.5|18119.4|18089.4|18149.2|18119.2|18118.9|18088.9|0
1718068200000|2024-06-11 01:10:00|18119.7|18089.7|18077.4|18047.4|18119.9|18089.9|18072.9|18042.9|0
1718068500000|2024-06-11 01:15:00|18158.6|18128.6|18119.2|18114.2|18159.1|18132.7|18078.2|18073.2|3473
1718068800000|2024-06-11 01:20:00|18124.7|18119.7|18108.7|18103.7|18177.7|18172.7|18092.7|18087.7|2829
1718069100000|2024-06-11 01:25:00|18108.2|18103.2|18094.7|18089.7|18111.7|18106.7|18081.2|18076.2|1288
1718069400000|2024-06-11 01:30:00|18093.7|18088.7|18104.7|18099.7|18151.2|18146.2|18052.2|18047.2|6270
1718069700000|2024-06-11 01:35:00|18105.2|18100.2|18161.2|18156.2|18168.7|18163.7|18073.2|18068.2|3643
1718070000000|2024-06-11 01:40:00|18160.7|18155.7|18158.7|18153.7|18184.7|18179.7|18115.2|18110.2|3330
1718070300000|2024-06-11 01:45:00|18160.2|18155.2|18119.2|18114.2|18178.2|18173.2|18116.2|18111.2|2640
1718070600000|2024-06-11 01:50:00|18121.2|18116.2|18107.2|18102.2|18137.7|18132.7|18096.7|18091.7|2372
1718070900000|2024-06-11 01:55:00|18105.7|18100.7|18103.2|18098.2|18112.2|18107.2|18077.7|18072.7|2041
1718071200000|2024-06-11 02:00:00|18101.2|18096.2|18042.2|18037.2|18102.2|18097.2|18013.2|18008.2|3978
1718071500000|2024-06-11 02:05:00|18042.7|18037.7|18021.2|18016.2|18044.7|18039.7|17997.7|17992.7|2543
1718071800000|2024-06-11 02:10:00|18020.7|18015.7|18022.7|18017.7|18050.7|18045.7|17999.2|17994.2|2108
1718072100000|2024-06-11 02:15:00|18022.2|18017.2|18036.7|18031.7|18054.7|18049.7|18005.2|18000.2|2151
1718072400000|2024-06-11 02:20:00|18035.7|18030.7|18035.7|18030.7|18064.2|18059.2|18028.7|18023.7|1859
1718072700000|2024-06-11 02:25:00|18035.2|18030.2|18000.2|17995.2|18049.7|18044.7|17998.7|17993.7|1982
1718073000000|2024-06-11 02:30:00|18001.2|17996.2|18004.2|17999.2|18004.2|17999.2|17979.2|17974.2|2273
1718073300000|2024-06-11 02:35:00|18005.2|18000.2|18016.2|18011.2|18032.7|18027.7|18001.7|17996.7|1831
1718073600000|2024-06-11 02:40:00|18015.7|18010.7|18025.7|18020.7|18049.2|18044.2|18011.2|18006.2|1328
1718073900000|2024-06-11 02:45:00|18025.2|18020.2|18055.7|18050.7|18057.7|18052.7|18022.7|18017.7|1324
1718074200000|2024-06-11 02:50:00|18056.2|18051.2|18014.2|18009.2|18063.2|18058.2|18007.2|18002.2|1345
1718074500000|2024-06-11 02:55:00|18013.7|18008.7|18055.7|18050.7|18063.7|18058.7|18012.7|18007.7|1220
1718074800000|2024-06-11 03:00:00|18055.2|18050.2|18056.2|18051.2|18075.7|18070.7|18047.7|18042.7|1502
1718075100000|2024-06-11 03:05:00|18055.2|18050.2|18056.2|18051.2|18088.7|18083.7|18049.7|18044.7|1319
1718075400000|2024-06-11 03:10:00|18056.7|18051.7|18034.2|18029.2|18075.2|18070.2|18030.7|18025.7|880
1718075700000|2024-06-11 03:15:00|18034.7|18029.7|18045.7|18040.7|18060.2|18055.2|18022.2|18017.2|955
1718076000000|2024-06-11 03:20:00|18043.7|18038.7|18058.7|18053.7|18060.7|18055.7|18028.2|18023.2|599
1718076300000|2024-06-11 03:25:00|18059.2|18054.2|18058.2|18053.2|18067.7|18062.7|18047.7|18042.7|699
1718076600000|2024-06-11 03:30:00|18058.7|18053.7|18053.7|18048.7|18064.2|18059.2|18047.7|18042.7|391
1718076900000|2024-06-11 03:35:00|18054.2|18049.2|18057.7|18052.7|18061.2|18056.2|18036.7|18031.7|547
1718077200000|2024-06-11 03:40:00|18056.2|18051.2|18078.7|18073.7|18079.7|18074.7|18051.2|18046.2|559
1718077500000|2024-06-11 03:45:00|18079.2|18074.2|18056.2|18051.2|18082.7|18077.7|18056.2|18051.2|430
1718077800000|2024-06-11 03:50:00|18055.2|18050.2|18047.2|18042.2|18062.2|18057.2|18045.7|18040.7|363
1718078100000|2024-06-11 03:55:00|18046.2|18041.2|18046.2|18041.2|18051.2|18046.2|18044.2|18039.2|411
1718078400000|2024-06-11 04:00:00|18059.7|18029.7|18061.1|18031.1|18061.8|18031.8|18059.6|18029.6|0
1718078700000|2024-06-11 04:05:00|18061.2|18031.2|18061.7|18031.7|18061.7|18031.7|18060.5|18030.5|0
1718079000000|2024-06-11 04:10:00|18061.9|18031.9|18060.6|18030.6|18062.9|18032.9|18060.6|18030.6|0
1718079300000|2024-06-11 04:15:00|18060.1|18030.1|18061.3|18031.3|18061.3|18031.3|18059.3|18029.3|0
1718079600000|2024-06-11 04:20:00|18060.9|18030.9|18060.6|18030.6|18062.1|18032.1|18060.5|18030.5|0
1718079900000|2024-06-11 04:25:00|18061.1|18031.1|18061.5|18031.5|18062|18032|18060.6|18030.6|0
1718080200000|2024-06-11 04:30:00|18061.2|18031.2|18060.7|18030.7|18062|18032|18060.7|18030.7|0
1718080500000|2024-06-11 04:35:00|18060.9|18030.9|18060.9|18030.9|18061.4|18031.4|18060.9|18030.9|0
1718080800000|2024-06-11 04:40:00|18061.2|18031.2|18061|18031|18061.7|18031.7|18061|18031|0
1718081100000|2024-06-11 04:45:00|18061.1|18031.1|18060.8|18030.8|18061.2|18031.2|18060|18030|0
1718081400000|2024-06-11 04:50:00|18060.5|18030.5|18062|18032|18062|18032|18060.3|18030.3|0
1718081700000|2024-06-11 04:55:00|18062.5|18032.5|18061.3|18031.3|18062.5|18032.5|18061.3|18031.3|0
1718082000000|2024-06-11 05:00:00|18046.7|18041.7|18099.7|18094.7|18099.7|18094.7|18039.2|18034.2|1764
1718082300000|2024-06-11 05:05:00|18097.7|18092.7|18048.2|18043.2|18104.2|18099.2|18046.7|18041.7|1191
1718082600000|2024-06-11 05:10:00|18047.7|18042.7|18041.7|18036.7|18071.7|18066.7|18038.7|18033.7|857
1718082900000|2024-06-11 05:15:00|18042.7|18037.7|18052.7|18047.7|18070.2|18065.2|18039.7|18034.7|637
1718083200000|2024-06-11 05:20:00|18051.2|18046.2|18041.7|18036.7|18062.7|18057.7|18038.2|18033.2|573
1718083500000|2024-06-11 05:25:00|18041.2|18036.2|18050.7|18045.7|18065.2|18060.2|18037.2|18032.2|712
1718083800000|2024-06-11 05:30:00|18051.2|18046.2|18062.7|18057.7|18071.2|18066.2|18051.2|18046.2|507
1718084100000|2024-06-11 05:35:00|18063.2|18058.2|18081.7|18076.7|18097.2|18092.2|18063.2|18058.2|777
1718084400000|2024-06-11 05:40:00|18081.2|18076.2|18108.7|18103.7|18116.7|18111.7|18081.2|18076.2|1047
1718084700000|2024-06-11 05:45:00|18108.2|18103.2|18143.7|18138.7|18155.7|18150.7|18096.7|18091.7|1945
1718085000000|2024-06-11 05:50:00|18145.7|18140.7|18156.7|18151.7|18189.7|18184.7|18129.7|18124.7|2398
1718085300000|2024-06-11 05:55:00|18157.2|18152.2|18166.7|18161.7|18180.2|18175.2|18140.7|18135.7|1232
1718085600000|2024-06-11 06:00:00|18166.2|18161.2|18162.7|18157.7|18187.7|18182.7|18154.2|18149.2|1102
1718085900000|2024-06-11 06:05:00|18163.2|18158.2|18218.2|18213.2|18218.2|18213.2|18158.7|18153.7|1693
1718086200000|2024-06-11 06:10:00|18219.7|18214.7|18221.2|18216.2|18248.7|18243.7|18207.2|18202.2|2108
1718086500000|2024-06-11 06:15:00|18221.7|18216.7|18258.7|18253.7|18272.7|18267.7|18220.7|18215.7|2004
1718086800000|2024-06-11 06:20:00|18258.2|18253.2|18249.7|18244.7|18269.7|18264.7|18238.7|18233.7|1522
1718087100000|2024-06-11 06:25:00|18249.2|18244.2|18240.2|18235.2|18256.2|18251.2|18219.2|18214.2|1226
1718087400000|2024-06-11 06:30:00|18239.7|18234.7|18198.7|18193.7|18239.7|18234.7|18196.2|18191.2|1432
1718087700000|2024-06-11 06:35:00|18199.2|18194.2|18199.2|18194.2|18221.2|18216.2|18196.2|18191.2|894
1718088000000|2024-06-11 06:40:00|18198.2|18193.2|18188.2|18183.2|18209.2|18204.2|18182.2|18177.2|1055
1718088300000|2024-06-11 06:45:00|18188.7|18183.7|18195.7|18190.7|18207.2|18202.2|18188.7|18183.7|522
1718088600000|2024-06-11 06:50:00|18196.2|18191.2|18192.7|18187.7|18212.2|18207.2|18189.7|18184.7|561
1718088900000|2024-06-11 06:55:00|18192.2|18187.2|18180.7|18175.7|18208.2|18203.2|18180.2|18175.2|708
1718089200000|2024-06-11 07:00:00|18180.2|18175.2|18193.2|18188.2|18210.2|18205.2|18178.2|18173.2|800
1718089500000|2024-06-11 07:05:00|18195.7|18190.7|18171.2|18166.2|18198.2|18193.2|18160.7|18155.7|1121
1718089800000|2024-06-11 07:10:00|18173.2|18168.2|18163.2|18158.2|18178.2|18173.2|18159.2|18154.2|816
1718090100000|2024-06-11 07:15:00|18163.7|18158.7|18156.2|18151.2|18169.2|18164.2|18149.7|18144.7|912
1718090400000|2024-06-11 07:20:00|18155.2|18150.2|18154.7|18149.7|18165.2|18160.2|18146.7|18141.7|1180
1718090700000|2024-06-11 07:25:00|18153.7|18148.7|18147.7|18142.7|18153.7|18148.7|18141.7|18136.7|636
1718091000000|2024-06-11 07:30:00|18148.2|18143.2|18176.7|18171.7|18177.2|18172.2|18146.7|18141.7|759
1718091300000|2024-06-11 07:35:00|18177.2|18172.2|18174.2|18169.2|18192.2|18187.2|18174.2|18169.2|975
1718091600000|2024-06-11 07:40:00|18176.2|18171.2|18190.7|18185.7|18195.7|18190.7|18164.2|18159.2|985
1718091900000|2024-06-11 07:45:00|18191.2|18186.2|18187.2|18182.2|18198.7|18193.7|18182.7|18177.7|920
1718092200000|2024-06-11 07:50:00|18186.7|18181.7|18190.2|18185.2|18193.2|18188.2|18179.7|18174.7|970
1718092500000|2024-06-11 07:55:00|18189.7|18184.7|18193.2|18188.2|18201.2|18196.2|18186.2|18181.2|932
1718092800000|2024-06-11 08:00:00|18155.2|18150.2|18136.7|18131.7|18155.2|18150.2|18130.2|18125.2|990
1718093100000|2024-06-11 08:05:00|18137.2|18132.2|18142.2|18137.2|18142.7|18137.7|18114.2|18109.2|2272
1718093400000|2024-06-11 08:10:00|18142.7|18137.7|18152.7|18147.7|18153.2|18148.2|18140.7|18135.7|740
1718093700000|2024-06-11 08:15:00|18153.2|18148.2|18151.7|18146.7|18158.7|18153.7|18142.2|18137.2|795
1718094000000|2024-06-11 08:20:00|18152.2|18147.2|18143.7|18138.7|18155.2|18150.2|18142.7|18137.7|315
1718094300000|2024-06-11 08:25:00|18143.2|18138.2|18134.7|18129.7|18143.2|18138.2|18121.7|18116.7|837
1718094600000|2024-06-11 08:30:00|18146.7|18116.7|18140.2|18110.2|18146.7|18116.7|18140.2|18110.2|184
1718094900000|2024-06-11 08:35:00|18140.7|18110.7|18139|18109|18143.5|18113.5|18138.3|18108.3|0
1718095200000|2024-06-11 08:40:00|18138.8|18108.8|18141.2|18111.2|18142|18112|18137.5|18107.5|0
1718095500000|2024-06-11 08:45:00|18141.5|18111.5|18135.7|18105.7|18142|18112|18132.7|18102.7|0
1718095800000|2024-06-11 08:50:00|18135.2|18105.2|18132.2|18102.2|18136.7|18106.7|18131.7|18101.7|0
1718096100000|2024-06-11 08:55:00|18132.7|18102.7|18131.4|18101.4|18133.7|18103.7|18128.2|18098.2|0
1718096400000|2024-06-11 09:00:00|18131.2|18101.2|18131.1|18101.1|18131.9|18101.9|18125.7|18095.7|0
1718096700000|2024-06-11 09:05:00|18131.2|18101.2|18128.6|18098.6|18134.9|18104.9|18127.9|18097.9|0
1718097000000|2024-06-11 09:10:00|18128.9|18098.9|18127.1|18097.1|18130.4|18100.4|18126.6|18096.6|0
1718097300000|2024-06-11 09:15:00|18116.2|18108.2|18097.2|18089.2|18116.2|18108.2|18084.7|18076.7|548
1718097600000|2024-06-11 09:20:00|18097.7|18089.7|18099.2|18091.2|18104.2|18096.2|18091.2|18083.2|200
1718097900000|2024-06-11 09:25:00|18098.7|18090.7|18080.2|18072.2|18101.2|18093.2|18076.7|18068.7|246
1718098200000|2024-06-11 09:30:00|18080.7|18072.7|18079.2|18071.2|18089.7|18081.7|18077.7|18069.7|161
1718098500000|2024-06-11 09:35:00|18078.7|18070.7|18078.2|18070.2|18083.7|18075.7|18074.7|18066.7|84
1718098800000|2024-06-11 09:40:00|18077.2|18069.2|18079.7|18071.7|18082.7|18074.7|18074.7|18066.7|81
1718099100000|2024-06-11 09:45:00|18080.2|18072.2|18077.2|18069.2|18080.7|18072.7|18074.2|18066.2|119
1718099400000|2024-06-11 09:50:00|18077.7|18069.7|18073.2|18065.2|18084.2|18076.2|18065.2|18057.2|107
1718099700000|2024-06-11 09:55:00|18073.7|18065.7|18069.2|18061.2|18078.7|18070.7|18069.2|18061.2|59
1718100000000|2024-06-11 10:00:00|18069.7|18061.7|18080.2|18072.2|18081.2|18073.2|18062.2|18054.2|129
1718100300000|2024-06-11 10:05:00|18080.7|18072.7|18079.2|18071.2|18083.7|18075.7|18078.2|18070.2|94
1718100600000|2024-06-11 10:10:00|18078.7|18070.7|18074.2|18066.2|18081.2|18073.2|18073.7|18065.7|107
1718100900000|2024-06-11 10:15:00|18074.7|18066.7|18083.7|18075.7|18085.7|18077.7|18074.7|18066.7|57
1718101200000|2024-06-11 10:20:00|18084.2|18076.2|18082.2|18074.2|18089.2|18081.2|18082.2|18074.2|54
1718101500000|2024-06-11 10:25:00|18082.7|18074.7|18086.7|18078.7|18092.7|18084.7|18081.7|18073.7|57
1718101800000|2024-06-11 10:30:00|18086.2|18078.2|18090.2|18082.2|18093.7|18085.7|18082.7|18074.7|85
1718102100000|2024-06-11 10:35:00|18089.7|18081.7|18088.7|18080.7|18092.7|18084.7|18084.2|18076.2|84
1718102400000|2024-06-11 10:40:00|18089.2|18081.2|18082.2|18074.2|18090.7|18082.7|18082.2|18074.2|46
1718102700000|2024-06-11 10:45:00|18081.7|18073.7|18078.2|18070.2|18086.2|18078.2|18072.2|18064.2|84
1718103000000|2024-06-11 10:50:00|18078.7|18070.7|18080.2|18072.2|18086.7|18078.7|18077.2|18069.2|39
1718103300000|2024-06-11 10:55:00|18079.7|18071.7|18079.7|18071.7|18080.2|18072.2|18072.7|18064.7|21
1718103600000|2024-06-11 11:00:00|18079.2|18071.2|18074.2|18066.2|18081.7|18073.7|18073.7|18065.7|56
1718103900000|2024-06-11 11:05:00|18073.7|18065.7|18061.7|18053.7|18074.2|18066.2|18061.2|18053.2|124
1718104200000|2024-06-11 11:10:00|18061.2|18053.2|18060.7|18052.7|18066.7|18058.7|18054.7|18046.7|129
1718104500000|2024-06-11 11:15:00|18060.2|18052.2|18056.7|18048.7|18062.2|18054.2|18052.2|18044.2|201
1718104800000|2024-06-11 11:20:00|18056.2|18048.2|18059.2|18051.2|18061.2|18053.2|18056.2|18048.2|39
1718105100000|2024-06-11 11:25:00|18058.7|18050.7|18067.7|18059.7|18068.7|18060.7|18058.2|18050.2|39
1718105400000|2024-06-11 11:30:00|18068.2|18060.2|18072.2|18064.2|18072.7|18064.7|18062.2|18054.2|43
1718105700000|2024-06-11 11:35:00|18073.2|18065.2|18069.2|18061.2|18077.2|18069.2|18068.2|18060.2|56
1718106000000|2024-06-11 11:40:00|18069.7|18061.7|18077.2|18069.2|18080.7|18072.7|18067.7|18059.7|230
1718106300000|2024-06-11 11:45:00|18076.7|18068.7|18077.7|18069.7|18079.7|18071.7|18072.7|18064.7|36
1718106600000|2024-06-11 11:50:00|18078.2|18070.2|18076.2|18068.2|18078.2|18070.2|18070.7|18062.7|26
1718106900000|2024-06-11 11:55:00|18076.7|18068.7|18078.7|18070.7|18080.7|18072.7|18074.2|18066.2|51
1718107200000|2024-06-11 12:00:00|18079.2|18071.2|18102.2|18094.2|18102.2|18094.2|18075.7|18067.7|144
1718107500000|2024-06-11 12:05:00|18102.7|18094.7|18102.2|18094.2|18108.7|18100.7|18098.7|18090.7|119
1718107800000|2024-06-11 12:10:00|18102.7|18094.7|18108.2|18100.2|18108.7|18100.7|18098.2|18090.2|86
1718108100000|2024-06-11 12:15:00|18108.7|18100.7|18109.2|18101.2|18113.7|18105.7|18103.7|18095.7|158
1718108400000|2024-06-11 12:20:00|18108.7|18100.7|18106.2|18098.2|18110.7|18102.7|18102.2|18094.2|106
1718108700000|2024-06-11 12:25:00|18105.7|18097.7|18110.7|18102.7|18113.2|18105.2|18102.2|18094.2|75
1718109000000|2024-06-11 12:30:00|18111.2|18103.2|18106.2|18098.2|18115.2|18107.2|18105.7|18097.7|109
1718109300000|2024-06-11 12:35:00|18105.7|18097.7|18105.7|18097.7|18112.7|18104.7|18101.7|18093.7|73
1718109600000|2024-06-11 12:40:00|18105.2|18097.2|18115.2|18107.2|18120.2|18112.2|18105.2|18097.2|147
1718109900000|2024-06-11 12:45:00|18115.7|18107.7|18124.7|18116.7|18125.7|18117.7|18115.7|18107.7|186
1718110200000|2024-06-11 12:50:00|18124.2|18116.2|18121.2|18113.2|18129.2|18121.2|18118.7|18110.7|166
1718110500000|2024-06-11 12:55:00|18120.7|18112.7|18124.7|18116.7|18126.7|18118.7|18116.7|18108.7|87
1718110800000|2024-06-11 13:00:00|18124.2|18116.2|18132.2|18124.2|18134.2|18126.2|18120.2|18112.2|134
1718111100000|2024-06-11 13:05:00|18131.7|18123.7|18138.7|18130.7|18140.7|18132.7|18130.2|18122.2|103
1718111400000|2024-06-11 13:10:00|18139.2|18131.2|18134.2|18126.2|18140.7|18132.7|18131.7|18123.7|42
1718111700000|2024-06-11 13:15:00|18134.7|18126.7|18117.2|18109.2|18135.7|18127.7|18115.2|18107.2|100
1718112000000|2024-06-11 13:20:00|18116.7|18108.7|18104.7|18096.7|18118.2|18110.2|18102.7|18094.7|151
1718112300000|2024-06-11 13:25:00|18103.2|18095.2|18108.7|18100.7|18110.2|18102.2|18096.2|18088.2|142
1718112600000|2024-06-11 13:30:00|18108.2|18100.2|18083.7|18075.7|18115.2|18107.2|18059.7|18051.7|755
1718112900000|2024-06-11 13:35:00|18084.2|18076.2|18060.7|18052.7|18084.2|18076.2|18042.7|18034.7|481
1718113200000|2024-06-11 13:40:00|18060.2|18052.2|18071.2|18063.2|18078.2|18070.2|18058.2|18050.2|231
1718113500000|2024-06-11 13:45:00|18070.7|18062.7|18036.7|18028.7|18071.2|18063.2|18029.7|18021.7|823
1718113800000|2024-06-11 13:50:00|18037.2|18029.2|18042.2|18034.2|18056.7|18048.7|18033.7|18025.7|612
1718114100000|2024-06-11 13:55:00|18041.2|18033.2|18054.2|18046.2|18059.7|18051.7|18037.7|18029.7|258
1718114400000|2024-06-11 14:00:00|18054.7|18046.7|18032.2|18024.2|18054.7|18046.7|18019.2|18011.2|286
1718114700000|2024-06-11 14:05:00|18031.2|18023.2|18059.2|18051.2|18059.2|18051.2|18029.2|18021.2|182
1718115000000|2024-06-11 14:10:00|18059.7|18051.7|18052.2|18044.2|18065.7|18057.7|18044.2|18036.2|232
1718115300000|2024-06-11 14:15:00|18052.7|18044.7|18048.2|18040.2|18057.2|18049.2|18045.2|18037.2|92
1718115600000|2024-06-11 14:20:00|18048.7|18040.7|18048.2|18040.2|18051.7|18043.7|18039.7|18031.7|101
1718115900000|2024-06-11 14:25:00|18047.7|18039.7|18038.7|18030.7|18049.7|18041.7|18034.7|18026.7|119
1718116200000|2024-06-11 14:30:00|18039.2|18031.2|18041.2|18033.2|18041.2|18033.2|18022.7|18014.7|438
1718116500000|2024-06-11 14:35:00|18041.7|18033.7|18046.7|18038.7|18050.2|18042.2|18035.7|18027.7|91
1718116800000|2024-06-11 14:40:00|18047.2|18039.2|18052.2|18044.2|18052.7|18044.7|18043.2|18035.2|107
1718117100000|2024-06-11 14:45:00|18051.7|18043.7|18054.7|18046.7|18054.7|18046.7|18043.2|18035.2|108
1718117400000|2024-06-11 14:50:00|18055.2|18047.2|18051.2|18043.2|18057.2|18049.2|18047.7|18039.7|196
1718117700000|2024-06-11 14:55:00|18051.7|18043.7|18043.2|18035.2|18054.2|18046.2|18042.2|18034.2|54
1718118000000|2024-06-11 15:00:00|18042.2|18034.2|18049.7|18041.7|18058.7|18050.7|18039.7|18031.7|108
1718118300000|2024-06-11 15:05:00|18050.2|18042.2|18045.2|18037.2|18050.2|18042.2|18033.2|18025.2|73
1718118600000|2024-06-11 15:10:00|18045.7|18037.7|18037.7|18029.7|18047.2|18039.2|18033.2|18025.2|95
1718118900000|2024-06-11 15:15:00|18038.2|18030.2|18041.7|18033.7|18045.2|18037.2|18030.2|18022.2|167
1718119200000|2024-06-11 15:20:00|18041.2|18033.2|18035.2|18027.2|18044.7|18036.7|18034.2|18026.2|63
1718119500000|2024-06-11 15:25:00|18035.7|18027.7|18034.2|18026.2|18037.7|18029.7|18029.2|18021.2|59
1718119800000|2024-06-11 15:30:00|18033.7|18025.7|18024.7|18016.7|18039.2|18031.2|18023.7|18015.7|95
1718120100000|2024-06-11 15:35:00|18024.2|18016.2|18019.2|18011.2|18034.7|18026.7|18014.2|18006.2|272
1718120400000|2024-06-11 15:40:00|18018.7|18010.7|17993.2|17985.2|18020.7|18012.7|17988.2|17980.2|524
1718120700000|2024-06-11 15:45:00|17992.7|17984.7|17972.2|17964.2|17996.2|17988.2|17963.7|17955.7|718
1718121000000|2024-06-11 15:50:00|17971.7|17963.7|17985.7|17977.7|17986.7|17978.7|17971.2|17963.2|267
1718121300000|2024-06-11 15:55:00|17985.2|17977.2|17992.2|17984.2|17993.7|17985.7|17979.7|17971.7|170
1718121600000|2024-06-11 16:00:00|17992.7|17984.7|17995.7|17987.7|17998.7|17990.7|17990.2|17982.2|128
1718121900000|2024-06-11 16:05:00|17995.2|17987.2|17992.2|17984.2|17999.7|17991.7|17992.2|17984.2|69
1718122200000|2024-06-11 16:10:00|17992.7|17984.7|17995.2|17987.2|17996.2|17988.2|17989.7|17981.7|60
1718122500000|2024-06-11 16:15:00|17994.7|17986.7|17984.2|17976.2|17994.7|17986.7|17981.7|17973.7|48
1718122800000|2024-06-11 16:20:00|17984.7|17976.7|17979.2|17971.2|17986.7|17978.7|17973.7|17965.7|75
1718123100000|2024-06-11 16:25:00|17978.7|17970.7|17981.7|17973.7|17985.2|17977.2|17977.2|17969.2|40
1718123400000|2024-06-11 16:30:00|17981.2|17973.2|17979.7|17971.7|17985.7|17977.7|17975.7|17967.7|66
1718123700000|2024-06-11 16:35:00|17980.2|17972.2|17988.2|17980.2|17989.2|17981.2|17979.2|17971.2|54
1718124000000|2024-06-11 16:40:00|17988.7|17980.7|18003.7|17995.7|18005.2|17997.2|17988.2|17980.2|83
1718124300000|2024-06-11 16:45:00|18003.2|17995.2|17999.7|17991.7|18005.7|17997.7|17999.2|17991.2|24
1718124600000|2024-06-11 16:50:00|18000.2|17992.2|17992.2|17984.2|18000.2|17992.2|17990.7|17982.7|43
1718124900000|2024-06-11 16:55:00|17992.7|17984.7|17993.2|17985.2|17994.2|17986.2|17989.2|17981.2|62
1718125200000|2024-06-11 17:00:00|17992.7|17984.7|18013.7|18005.7|18015.2|18007.2|17986.2|17978.2|276
1718125500000|2024-06-11 17:05:00|18013.2|18005.2|18011.7|18003.7|18021.7|18013.7|18009.2|18001.2|112
1718125800000|2024-06-11 17:10:00|18010.7|18002.7|18011.2|18003.2|18013.7|18005.7|18007.2|17999.2|44
1718126100000|2024-06-11 17:15:00|18010.7|18002.7|18009.7|18001.7|18011.2|18003.2|18007.7|17999.7|17
1718126400000|2024-06-11 17:20:00|18010.2|18002.2|18000.2|17992.2|18011.2|18003.2|17998.2|17990.2|91
1718126700000|2024-06-11 17:25:00|18000.7|17992.7|18002.2|17994.2|18003.2|17995.2|17999.2|17991.2|19
1718127000000|2024-06-11 17:30:00|18002.7|17994.7|18005.2|17997.2|18008.2|18000.2|18002.7|17994.7|30
1718127300000|2024-06-11 17:35:00|18005.7|17997.7|18010.7|18002.7|18011.2|18003.2|18004.7|17996.7|31
1718127600000|2024-06-11 17:40:00|18011.2|18003.2|18009.7|18001.7|18013.2|18005.2|18003.7|17995.7|44
1718127900000|2024-06-11 17:45:00|18009.2|18001.2|18006.7|17998.7|18009.2|18001.2|18002.7|17994.7|30
1718128200000|2024-06-11 17:50:00|18007.2|17999.2|18018.2|18010.2|18018.7|18010.7|18003.7|17995.7|67
1718128500000|2024-06-11 17:55:00|18017.7|18009.7|18015.7|18007.7|18019.2|18011.2|18013.7|18005.7|60
1718128800000|2024-06-11 18:00:00|18014.7|18006.7|18021.2|18013.2|18023.2|18015.2|18013.2|18005.2|45
1718129100000|2024-06-11 18:05:00|18021.7|18013.7|18012.7|18004.7|18022.2|18014.2|18010.7|18002.7|17
1718129400000|2024-06-11 18:10:00|18012.2|18004.2|18025.2|18017.2|18027.7|18019.7|18010.2|18002.2|45
1718129700000|2024-06-11 18:15:00|18025.7|18017.7|18032.2|18024.2|18032.7|18024.7|18024.2|18016.2|52
1718130000000|2024-06-11 18:20:00|18031.7|18023.7|18036.7|18028.7|18038.2|18030.2|18030.7|18022.7|55
1718130300000|2024-06-11 18:25:00|18037.2|18029.2|18039.2|18031.2|18040.7|18032.7|18035.2|18027.2|60
1718130600000|2024-06-11 18:30:00|18040.2|18032.2|18043.7|18035.7|18050.7|18042.7|18039.2|18031.2|71
1718130900000|2024-06-11 18:35:00|18043.2|18035.2|18038.2|18030.2|18044.2|18036.2|18036.7|18028.7|18
1718131200000|2024-06-11 18:40:00|18037.7|18029.7|18037.7|18029.7|18045.7|18037.7|18035.2|18027.2|61
1718131500000|2024-06-11 18:45:00|18037.2|18029.2|18040.7|18032.7|18044.7|18036.7|18036.7|18028.7|55
1718131800000|2024-06-11 18:50:00|18037.2|18029.2|18033.7|18025.7|18041.2|18033.2|18031.7|18023.7|113
1718132100000|2024-06-11 18:55:00|18033.2|18025.2|18047.1|18017.1|18047.2|18031.2|18032.2|18017.1|107
1718132400000|2024-06-11 19:00:00|18047.2|18017.2|18046.2|18016.2|18054.2|18024.2|18045.3|18015.3|0
1718132700000|2024-06-11 19:05:00|18046.3|18016.3|18041.9|18011.9|18048.6|18018.6|18041.6|18011.6|0
1718133000000|2024-06-11 19:10:00|18042|18012|18045.9|18015.9|18046.6|18016.6|18041.8|18011.8|0
1718133300000|2024-06-11 19:15:00|18045.5|18015.5|18045.7|18015.7|18046.9|18016.9|18045.1|18015.1|0
1718133600000|2024-06-11 19:20:00|18045.5|18015.5|18046.5|18016.5|18046.7|18016.7|18039.7|18009.7|0
1718133900000|2024-06-11 19:25:00|18046.4|18016.4|18042.4|18012.4|18046.4|18016.4|18040.2|18010.2|0
1718134200000|2024-06-11 19:30:00|18040.9|18010.9|18041.2|18011.2|18041.6|18011.6|18035.1|18005.1|0
1718134500000|2024-06-11 19:35:00|18041.1|18011.1|18044.6|18014.6|18045.6|18015.6|18039.3|18009.3|0
1718134800000|2024-06-11 19:40:00|18044.7|18014.7|18042.4|18012.4|18045.2|18015.2|18041.5|18011.5|0
1718135100000|2024-06-11 19:45:00|18042.3|18012.3|18039.4|18009.4|18042.8|18012.8|18039.3|18009.3|0
1718135400000|2024-06-11 19:50:00|18036.9|18006.9|18043.7|18013.7|18044|18014|18034|18004|0
1718135700000|2024-06-11 19:55:00|18044.1|18014.1|18055|18025|18058.9|18028.9|18043.3|18013.3|0
1718136000000|2024-06-11 20:00:00|18054|18024|18055.4|18025.4|18056|18026|18046.7|18016.7|0
1718136300000|2024-06-11 20:05:00|18055.7|18025.7|18055.8|18025.8|18056.9|18026.9|18052.1|18022.1|0
1718136600000|2024-06-11 20:10:00|18055.3|18025.3|18060.7|18030.7|18062.4|18032.4|18054.7|18024.7|0
1718136900000|2024-06-11 20:15:00|18056.1|18026.1|18055.2|18025.2|18056.9|18026.9|18054.7|18024.7|0
1718137200000|2024-06-11 20:20:00|18054.9|18024.9|18053.5|18023.5|18055.2|18025.2|18053.5|18023.5|0
1718137500000|2024-06-11 20:25:00|18053.1|18023.1|18053|18023|18054.7|18024.7|18052.4|18022.4|0
1718137800000|2024-06-11 20:30:00|18052.5|18022.5|18052.4|18022.4|18054.1|18024.1|18052.4|18022.4|0
1718138100000|2024-06-11 20:35:00|18052.9|18022.9|18052.4|18022.4|18053.5|18023.5|18052.2|18022.2|0
1718138400000|2024-06-11 20:40:00|18052.2|18022.2|18051.9|18021.9|18054.1|18024.1|18051.6|18021.6|0
1718138700000|2024-06-11 20:45:00|18051.4|18021.4|18051.3|18021.3|18053|18023|18050.8|18020.8|0
1718139000000|2024-06-11 20:50:00|18051.1|18021.1|18050.8|18020.8|18051.6|18021.6|18050.2|18020.2|0
1718139300000|2024-06-11 20:55:00|18050.5|18020.5|18053|18023|18054.1|18024.1|18050.2|18020.2|0
1718139600000|2024-06-11 21:00:00|18055.9|18025.9|18056.7|18026.7|18057.9|18027.9|18055.7|18025.7|0
1718139900000|2024-06-11 21:05:00|18056.6|18026.6|18057.2|18027.2|18057.2|18027.2|18055.5|18025.5|0
1718140200000|2024-06-11 21:10:00|18056.8|18026.8|18057.1|18027.1|18057.5|18027.5|18056.7|18026.7|0
1718140500000|2024-06-11 21:15:00|18056.9|18026.9|18058.1|18028.1|18058.3|18028.3|18056.4|18026.4|0
1718140800000|2024-06-11 21:20:00|18057.8|18027.8|18056.9|18026.9|18058.4|18028.4|18056.9|18026.9|0
1718141100000|2024-06-11 21:25:00|18057.5|18027.5|18058.5|18028.5|18058.5|18028.5|18056.8|18026.8|0
1718141400000|2024-06-11 21:30:00|18058.9|18028.9|18058.4|18028.4|18058.9|18028.9|18058.4|18028.4|0
1718141700000|2024-06-11 21:35:00|18058.5|18028.5|18058.2|18028.2|18058.5|18028.5|18058.1|18028.1|0
1718142000000|2024-06-11 21:40:00|18058.3|18028.3|18058.3|18028.3|18058.3|18028.3|18058.3|18028.3|0
1718142300000|2024-06-11 21:45:00|18058.2|18028.2|18058.2|18028.2|18058.2|18028.2|18058.1|18028.1|0
1718142600000|2024-06-11 21:50:00|18057.9|18027.9|18058.7|18028.7|18058.7|18028.7|18057.9|18027.9|0
1718142900000|2024-06-11 21:55:00|18058.8|18028.8|18059.3|18029.3|18059.3|18029.3|18058.8|18028.8|0
1718143200000|2024-06-11 22:00:00|18055.7|18025.7|18048.7|18018.7|18055.7|18025.7|18048.2|18018.2|0
1718143500000|2024-06-11 22:05:00|18049.2|18019.2|18047.6|18017.6|18050.4|18020.4|18047.6|18017.6|0
1718143800000|2024-06-11 22:10:00|18047.9|18017.9|18049.8|18019.8|18049.8|18019.8|18047.6|18017.6|0
1718144100000|2024-06-11 22:15:00|18056.8|18026.8|18059.5|18029.5|18059.5|18029.5|18054|18024|0
1718144400000|2024-06-11 22:20:00|18059.2|18029.2|18062.6|18032.6|18062.6|18032.6|18058.9|18028.9|0
1718144700000|2024-06-11 22:25:00|18063.1|18033.1|18062.9|18032.9|18063.7|18033.7|18062.7|18032.7|0
1718145000000|2024-06-11 22:30:00|18053.6|18023.6|18054.8|18024.8|18055.3|18025.3|18053.1|18023.1|0
1718145300000|2024-06-11 22:35:00|18055.3|18025.3|18054.2|18024.2|18055.3|18025.3|18053.7|18023.7|0
1718145600000|2024-06-11 22:40:00|18054|18024|18054.2|18024.2|18054.2|18024.2|18053.1|18023.1|0
1718145900000|2024-06-11 22:45:00|18064|18034|18064.6|18034.6|18065.2|18035.2|18064|18034|0
1718146200000|2024-06-11 22:50:00|18065.1|18035.1|18065.3|18035.3|18066.4|18036.4|18065.1|18035.1|0
1718146500000|2024-06-11 22:55:00|18065.8|18035.8|18070.4|18040.4|18070.4|18040.4|18065.3|18035.3|0
1718146800000|2024-06-11 23:00:00|18058.4|18028.4|18062|18032|18062.5|18032.5|18058.1|18028.1|0
1718147100000|2024-06-11 23:05:00|18061.7|18031.7|18061.4|18031.4|18062.5|18032.5|18061.4|18031.4|0
1718147400000|2024-06-11 23:10:00|18061.9|18031.9|18060.9|18030.9|18062.5|18032.5|18060.9|18030.9|0
1718147700000|2024-06-11 23:15:00|18073.2|18043.2|18073.1|18043.1|18074.1|18044.1|18072.8|18042.8|0
1718148000000|2024-06-11 23:20:00|18072.6|18042.6|18072.6|18042.6|18072.6|18042.6|18072.1|18042.1|0
1718148300000|2024-06-11 23:25:00|18072.9|18042.9|18073.2|18043.2|18073.8|18043.8|18072.6|18042.6|0
1718148600000|2024-06-11 23:30:00|18073.7|18043.7|18072|18042|18073.9|18043.9|18072|18042|0
1718148900000|2024-06-11 23:35:00|18072.5|18042.5|18073.3|18043.3|18073.9|18043.9|18072|18042|0
1718149200000|2024-06-11 23:40:00|18071.7|18041.7|18070.7|18040.7|18071.7|18041.7|18070.7|18040.7|0
1718149500000|2024-06-11 23:45:00|18070.2|18040.2|18067.6|18037.6|18070.7|18040.7|18067|18037|0
1718149800000|2024-06-11 23:50:00|18068|18038|18069.8|18039.8|18070|18040|18067.8|18037.8|0
1718150100000|2024-06-11 23:55:00|18070|18040|18067.6|18037.6|18070.3|18040.3|18067.1|18037.1|0
1718150400000|2024-06-12 00:00:00|18056.8|18026.8|18059.2|18029.2|18059.7|18029.7|18055.3|18025.3|0
1718150700000|2024-06-12 00:05:00|18058.7|18028.7|18057|18027|18059.7|18029.7|18056.7|18026.7|0
1718151000000|2024-06-12 00:10:00|18057.2|18027.2|18057|18027|18057.8|18027.8|18056.1|18026.1|0
1718151300000|2024-06-12 00:15:00|18057.2|18027.2|18058.3|18028.3|18059.7|18029.7|18056.5|18026.5|0
1718151600000|2024-06-12 00:20:00|18058|18028|18056.3|18026.3|18058.3|18028.3|18055.5|18025.5|0
1718151900000|2024-06-12 00:25:00|18055.8|18025.8|18054.5|18024.5|18057.5|18027.5|18054|18024|0
1718152200000|2024-06-12 00:30:00|18070.7|18040.7|18069.2|18039.2|18071.9|18041.9|18067.9|18037.9|0
1718152500000|2024-06-12 00:35:00|18069.7|18039.7|18069.7|18039.7|18070.7|18040.7|18069.2|18039.2|0
1718152800000|2024-06-12 00:40:00|18069.9|18039.9|18070.4|18040.4|18071.2|18041.2|18069.9|18039.9|0
1718153100000|2024-06-12 00:45:00|18070.9|18040.9|18058.2|18028.2|18071.2|18041.2|18058.2|18028.2|0
1718153400000|2024-06-12 00:50:00|18058.7|18028.7|18057.6|18027.6|18058.7|18028.7|18056.5|18026.5|0
1718153700000|2024-06-12 00:55:00|18057.7|18027.7|18054.7|18024.7|18057.7|18027.7|18052.2|18022.2|0
1718154000000|2024-06-12 01:00:00|18039.1|18009.1|18034.1|18004.1|18039.8|18009.8|18034.1|18004.1|0
1718154300000|2024-06-12 01:05:00|18034.3|18004.3|18034.8|18004.8|18035.3|18005.3|18033.6|18003.6|0
1718154600000|2024-06-12 01:10:00|18034.5|18004.5|18034.5|18004.5|18035.3|18005.3|18034.1|18004.1|0
1718154900000|2024-06-12 01:15:00|18024|18019|18021|18016|18037|18032|17994.5|17989.5|2183
1718155200000|2024-06-12 01:20:00|18022|18017|18003.5|17998.5|18028.5|18023.5|17985.5|17980.5|1189
1718155500000|2024-06-12 01:25:00|18003|17998|17985.5|17980.5|18007|18002|17977.5|17972.5|739
1718155800000|2024-06-12 01:30:00|17998.5|17993.5|18034|18029|18043.5|18038.5|17968|17963|4983
1718156100000|2024-06-12 01:35:00|18033|18028|17946|17941|18036|18031|17938|17933|3713
1718156400000|2024-06-12 01:40:00|17946.5|17941.5|17926|17921|17953|17948|17914|17909|3368
1718156700000|2024-06-12 01:45:00|17924|17919|17891.5|17886.5|17926|17921|17864|17859|4479
1718157000000|2024-06-12 01:50:00|17889.5|17884.5|17925|17920|17943|17938|17871|17866|3156
1718157300000|2024-06-12 01:55:00|17924.5|17919.5|17924|17919|17934|17929|17883|17878|2386
1718157600000|2024-06-12 02:00:00|17926|17921|17933|17928|17965|17960|17915|17910|3096
1718157900000|2024-06-12 02:05:00|17932.5|17927.5|17879|17874|17935|17930|17878.5|17873.5|2052
1718158200000|2024-06-12 02:10:00|17880.5|17875.5|17855.6|17850.6|17880.5|17875.5|17841.6|17836.6|3349
1718158500000|2024-06-12 02:15:00|17856.1|17851.1|17845.6|17840.6|17876.6|17871.6|17844.1|17839.1|2036
1718158800000|2024-06-12 02:20:00|17846.1|17841.1|17863.6|17858.6|17875.1|17870.1|17830.6|17825.6|2116
1718159100000|2024-06-12 02:25:00|17862.6|17857.6|17907.1|17902.1|17910.6|17905.6|17860.6|17855.6|1860
1718159400000|2024-06-12 02:30:00|17908.6|17903.6|17891.1|17886.1|17936.6|17931.6|17884.6|17879.6|1927
1718159700000|2024-06-12 02:35:00|17892.1|17887.1|17886.6|17881.6|17911.6|17906.6|17879.6|17874.6|1172
1718160000000|2024-06-12 02:40:00|17887.1|17882.1|17921.6|17916.6|17935.1|17930.1|17885.6|17880.6|1464
1718160300000|2024-06-12 02:45:00|17921.1|17916.1|17920.6|17915.6|17942.1|17937.1|17910.6|17905.6|1182
1718160600000|2024-06-12 02:50:00|17921.1|17916.1|17945.6|17940.6|17953.6|17948.6|17918.6|17913.6|1371
1718160900000|2024-06-12 02:55:00|17945.1|17940.1|17947.1|17942.1|17975.1|17970.1|17939.1|17934.1|1552
1718161200000|2024-06-12 03:00:00|17949.6|17944.6|17990.6|17985.6|17998.6|17993.6|17949.6|17944.6|1943
1718161500000|2024-06-12 03:05:00|17991.1|17986.1|17937.6|17932.6|18005.6|18000.6|17936.6|17931.6|1419
1718161800000|2024-06-12 03:10:00|17936.6|17931.6|17923.6|17918.6|17955.6|17950.6|17921.6|17916.6|915
1718162100000|2024-06-12 03:15:00|17923.1|17918.1|17933.1|17928.1|17950.1|17945.1|17921.1|17916.1|733
1718162400000|2024-06-12 03:20:00|17933.6|17928.6|17934.1|17929.1|17948.6|17943.6|17919.6|17914.6|591
1718162700000|2024-06-12 03:25:00|17934.6|17929.6|17931.6|17926.6|17951.6|17946.6|17927.1|17922.1|570
1718163000000|2024-06-12 03:30:00|17932.1|17927.1|17911.6|17906.6|17933.1|17928.1|17906.6|17901.6|718
1718163300000|2024-06-12 03:35:00|17911.1|17906.1|17922.1|17917.1|17924.6|17919.6|17908.1|17903.1|306
1718163600000|2024-06-12 03:40:00|17921.6|17916.6|17898.1|17893.1|17921.6|17916.6|17898.1|17893.1|446
1718163900000|2024-06-12 03:45:00|17897.6|17892.6|17894.6|17889.6|17910.1|17905.1|17894.6|17889.6|520
1718164200000|2024-06-12 03:50:00|17895.1|17890.1|17896.6|17891.6|17902.6|17897.6|17888.1|17883.1|447
1718164500000|2024-06-12 03:55:00|17898.1|17893.1|17908.1|17903.1|17908.1|17903.1|17894.1|17889.1|349
1718164800000|2024-06-12 04:00:00|17919.6|17889.6|17926|17896|17926.5|17896.5|17919.6|17889.6|0
1718165100000|2024-06-12 04:05:00|17925.7|17895.7|17916.5|17886.5|17929.3|17899.3|17916.5|17886.5|0
1718165400000|2024-06-12 04:10:00|17916|17886|17921.7|17891.7|17949.6|17919.6|17916|17886|0
1718165700000|2024-06-12 04:15:00|17906.8|17876.8|17901.1|17871.1|17906.8|17876.8|17863.8|17833.8|0
1718166000000|2024-06-12 04:20:00|17901.4|17871.4|17901.4|17871.4|17902.2|17872.2|17901.4|17871.4|0
1718166300000|2024-06-12 04:25:00|17900.2|17870.2|17905.7|17875.7|17905.7|17875.7|17900.2|17870.2|0
1718166600000|2024-06-12 04:30:00|17905.2|17875.2|17901.1|17871.1|17905.2|17875.2|17899.9|17869.9|0
1718166900000|2024-06-12 04:35:00|17900.6|17870.6|17906.5|17876.5|17906.5|17876.5|17900.6|17870.6|0
1718167200000|2024-06-12 04:40:00|17906.8|17876.8|17908.1|17878.1|17908.1|17878.1|17906.8|17876.8|0
1718167500000|2024-06-12 04:45:00|17911.6|17881.6|17910.8|17880.8|17911.6|17881.6|17910.8|17880.8|0
1718167800000|2024-06-12 04:50:00|17910.3|17880.3|17914.8|17884.8|17915.3|17885.3|17910.3|17880.3|0
1718168100000|2024-06-12 04:55:00|17914.6|17884.6|17915.3|17885.3|17915.3|17885.3|17914.1|17884.1|0
1718168400000|2024-06-12 05:00:00|17899.6|17894.6|17914.1|17909.1|17927.1|17922.1|17897.1|17892.1|1130
1718168700000|2024-06-12 05:05:00|17913.6|17908.6|17921.6|17916.6|17939.1|17934.1|17912.1|17907.1|811
1718169000000|2024-06-12 05:10:00|17921.1|17916.1|17895.6|17890.6|17921.6|17916.6|17893.1|17888.1|939
1718169300000|2024-06-12 05:15:00|17895.1|17890.1|17913.1|17908.1|17913.1|17908.1|17888.1|17883.1|790
1718169600000|2024-06-12 05:20:00|17912.6|17907.6|17931.1|17926.1|17946.6|17941.6|17909.6|17904.6|1101
1718169900000|2024-06-12 05:25:00|17931.6|17926.6|17952.1|17947.1|17959.1|17954.1|17926.6|17921.6|729
1718170200000|2024-06-12 05:30:00|17951.1|17946.1|17964.1|17959.1|17970.1|17965.1|17944.6|17939.6|1016
1718170500000|2024-06-12 05:35:00|17963.1|17958.1|17940.1|17935.1|17963.6|17958.6|17934.1|17929.1|1039
1718170800000|2024-06-12 05:40:00|17941.1|17936.1|17975.1|17970.1|17979.1|17974.1|17932.6|17927.6|865
1718171100000|2024-06-12 05:45:00|17974.6|17969.6|17962.6|17957.6|17977.6|17972.6|17953.6|17948.6|812
1718171400000|2024-06-12 05:50:00|17963.1|17958.1|17975.1|17970.1|17982.6|17977.6|17954.6|17949.6|843
1718171700000|2024-06-12 05:55:00|17976.1|17971.1|17956.6|17951.6|17985.1|17980.1|17956.6|17951.6|817
1718172000000|2024-06-12 06:00:00|17955.6|17950.6|17959.6|17954.6|17964.6|17959.6|17929.1|17924.1|1304
1718172300000|2024-06-12 06:05:00|17960.1|17955.1|17967.6|17962.6|17973.1|17968.1|17957.1|17952.1|658
1718172600000|2024-06-12 06:10:00|17967.1|17962.1|17973.6|17968.6|17975.1|17970.1|17951.1|17946.1|610
1718172900000|2024-06-12 06:15:00|17974.1|17969.1|17970.6|17965.6|17985.1|17980.1|17965.6|17960.6|742
1718173200000|2024-06-12 06:20:00|17971.1|17966.1|17958.1|17953.1|17982.6|17977.6|17954.6|17949.6|804
1718173500000|2024-06-12 06:25:00|17957.1|17952.1|17965.6|17960.6|17978.1|17973.1|17955.6|17950.6|713
1718173800000|2024-06-12 06:30:00|17965.1|17960.1|17963.6|17958.6|17976.1|17971.1|17959.6|17954.6|480
1718174100000|2024-06-12 06:35:00|17963.1|17958.1|17970.6|17965.6|17971.6|17966.6|17951.1|17946.1|586
1718174400000|2024-06-12 06:40:00|17971.1|17966.1|17979.6|17974.6|17982.1|17977.1|17971.1|17966.1|560
1718174700000|2024-06-12 06:45:00|17980.1|17975.1|17970.6|17965.6|17988.1|17983.1|17970.6|17965.6|894
1718175000000|2024-06-12 06:50:00|17971.1|17966.1|17967.6|17962.6|17972.1|17967.1|17960.1|17955.1|678
1718175300000|2024-06-12 06:55:00|17968.1|17963.1|17942.6|17937.6|17968.6|17963.6|17940.6|17935.6|615
1718175600000|2024-06-12 07:00:00|17943.1|17938.1|17946.6|17941.6|17958.1|17953.1|17940.6|17935.6|916
1718175900000|2024-06-12 07:05:00|17946.1|17941.1|17932.6|17927.6|17950.6|17945.6|17926.6|17921.6|847
1718176200000|2024-06-12 07:10:00|17933.1|17928.1|17940.6|17935.6|17940.6|17935.6|17926.6|17921.6|636
1718176500000|2024-06-12 07:15:00|17941.1|17936.1|17924.6|17919.6|17946.1|17941.1|17921.6|17916.6|703
1718176800000|2024-06-12 07:20:00|17925.6|17920.6|17920.6|17915.6|17926.6|17921.6|17913.6|17908.6|641
1718177100000|2024-06-12 07:25:00|17922.6|17917.6|17903.6|17898.6|17924.6|17919.6|17899.1|17894.1|831
1718177400000|2024-06-12 07:30:00|17904.1|17899.1|17923.6|17918.6|17924.6|17919.6|17902.1|17897.1|827
1718177700000|2024-06-12 07:35:00|17923.1|17918.1|17924.1|17919.1|17929.1|17924.1|17920.1|17915.1|585
1718178000000|2024-06-12 07:40:00|17924.6|17919.6|17933.6|17928.6|17938.1|17933.1|17924.6|17919.6|911
1718178300000|2024-06-12 07:45:00|17934.1|17929.1|17927.1|17922.1|17939.6|17934.6|17921.6|17916.6|835
1718178600000|2024-06-12 07:50:00|17926.6|17921.6|17933.1|17928.1|17934.6|17929.6|17925.6|17920.6|1041
1718178900000|2024-06-12 07:55:00|17934.1|17929.1|17935.1|17930.1|17939.6|17934.6|17930.6|17925.6|1248
1718179200000|2024-06-12 08:00:00|17918.5|17913.5|17912|17907|17924.5|17919.5|17911|17906|908
1718179500000|2024-06-12 08:05:00|17911.5|17906.5|17930|17925|17930|17925|17903|17898|1696
1718179800000|2024-06-12 08:10:00|17929|17924|17927.5|17922.5|17936.5|17931.5|17924|17919|866
1718180100000|2024-06-12 08:15:00|17928|17923|17928|17923|17931.5|17926.5|17923|17918|781
1718180400000|2024-06-12 08:20:00|17928.5|17923.5|17927|17922|17935|17930|17924.5|17919.5|428
1718180700000|2024-06-12 08:25:00|17926.5|17921.5|17923|17918|17930.5|17925.5|17915|17910|1133
1718181000000|2024-06-12 08:30:00|17935.8|17905.8|17938.7|17908.7|17940.4|17910.4|17934.8|17904.8|0
1718181300000|2024-06-12 08:35:00|17938.5|17908.5|17939.7|17909.7|17941.4|17911.4|17937|17907|262
1718181600000|2024-06-12 08:40:00|17939.2|17909.2|17940.4|17910.4|17941.7|17911.7|17939|17909|0
1718181900000|2024-06-12 08:45:00|17940.9|17910.9|17945|17915|17945.2|17915.2|17940.6|17910.6|0
1718182200000|2024-06-12 08:50:00|17945.2|17915.2|17942.5|17912.5|17945.7|17915.7|17941.2|17911.2|0
1718182500000|2024-06-12 08:55:00|17942.2|17912.2|17939.5|17909.5|17942.5|17912.5|17938|17908|0
1718182800000|2024-06-12 09:00:00|17939|17909|17918.8|17888.8|17939.5|17909.5|17916.4|17886.4|0
1718183100000|2024-06-12 09:05:00|17919.3|17889.3|17919.1|17889.1|17921.5|17891.5|17918.6|17888.6|0
1718183400000|2024-06-12 09:10:00|17919.4|17889.4|17923.1|17893.1|17923.7|17893.7|17919.4|17889.4|0
1718183700000|2024-06-12 09:15:00|17928|17920|17930|17922|17938.5|17930.5|17925|17917|247
1718184000000|2024-06-12 09:20:00|17930.5|17922.5|17940|17932|17943.5|17935.5|17930|17922|128
1718184300000|2024-06-12 09:25:00|17939.5|17931.5|17936.5|17928.5|17939.5|17931.5|17933|17925|35
1718184600000|2024-06-12 09:30:00|17937|17929|17932.5|17924.5|17937|17929|17928|17920|57
1718184900000|2024-06-12 09:35:00|17933|17925|17930.5|17922.5|17936.5|17928.5|17924.5|17916.5|57
1718185200000|2024-06-12 09:40:00|17932|17924|17936|17928|17940.5|17932.5|17931.5|17923.5|98
1718185500000|2024-06-12 09:45:00|17935.5|17927.5|17933|17925|17937|17929|17930.5|17922.5|37
1718185800000|2024-06-12 09:50:00|17932.5|17924.5|17932.5|17924.5|17937|17929|17922|17914|218
1718186100000|2024-06-12 09:55:00|17934|17926|17922.5|17914.5|17937|17929|17917.5|17909.5|217
1718186400000|2024-06-12 10:00:00|17922|17914|17918|17910|17922|17914|17913.5|17905.5|57
1718186700000|2024-06-12 10:05:00|17917.5|17909.5|17912|17904|17917.5|17909.5|17908.5|17900.5|66
1718187000000|2024-06-12 10:10:00|17912.5|17904.5|17915|17907|17917|17909|17911|17903|44
1718187300000|2024-06-12 10:15:00|17914.5|17906.5|17920.5|17912.5|17923|17915|17911.5|17903.5|58
1718187600000|2024-06-12 10:20:00|17921|17913|17912|17904|17922|17914|17908.5|17900.5|41
1718187900000|2024-06-12 10:25:00|17911.5|17903.5|17907.5|17899.5|17912.5|17904.5|17907.5|17899.5|27
1718188200000|2024-06-12 10:30:00|17907|17899|17902|17894|17907.5|17899.5|17900|17892|77
1718188500000|2024-06-12 10:35:00|17902.5|17894.5|17902.5|17894.5|17904.5|17896.5|17898|17890|34
1718188800000|2024-06-12 10:40:00|17903|17895|17901|17893|17905.5|17897.5|17898.5|17890.5|54
1718189100000|2024-06-12 10:45:00|17901.5|17893.5|17899.5|17891.5|17901.5|17893.5|17896|17888|41
1718189400000|2024-06-12 10:50:00|17900|17892|17898|17890|17901.5|17893.5|17897|17889|35
1718189700000|2024-06-12 10:55:00|17897.5|17889.5|17902|17894|17902|17894|17896|17888|36
1718190000000|2024-06-12 11:00:00|17903|17895|17901.5|17893.5|17906.5|17898.5|17900|17892|44
1718190300000|2024-06-12 11:05:00|17901|17893|17898.5|17890.5|17901|17893|17894.5|17886.5|59
1718190600000|2024-06-12 11:10:00|17899|17891|17900.5|17892.5|17905.5|17897.5|17898.5|17890.5|70
1718190900000|2024-06-12 11:15:00|17901|17893|17889.5|17881.5|17901|17893|17888.5|17880.5|83
1718191200000|2024-06-12 11:20:00|17889|17881|17892.5|17884.5|17893|17885|17888.5|17880.5|61
1718191500000|2024-06-12 11:25:00|17893|17885|17898.5|17890.5|17902.5|17894.5|17893|17885|100
1718191800000|2024-06-12 11:30:00|17898|17890|17903.5|17895.5|17903.5|17895.5|17898|17890|36
1718192100000|2024-06-12 11:35:00|17903|17895|17897|17889|17904|17896|17896|17888|92
1718192400000|2024-06-12 11:40:00|17896.5|17888.5|17901.5|17893.5|17908.5|17900.5|17894|17886|93
1718192700000|2024-06-12 11:45:00|17902|17894|17908|17900|17910.5|17902.5|17901.5|17893.5|37
1718193000000|2024-06-12 11:50:00|17907.5|17899.5|17911.5|17903.5|17915|17907|17904|17896|58
1718193300000|2024-06-12 11:55:00|17912|17904|17909.5|17901.5|17915|17907|17908.5|17900.5|115
1718193600000|2024-06-12 12:00:00|17910|17902|17918|17910|17918.5|17910.5|17904|17896|101
1718193900000|2024-06-12 12:05:00|17919.5|17911.5|17915.5|17907.5|17919.5|17911.5|17901.5|17893.5|101
1718194200000|2024-06-12 12:10:00|17916|17908|17917.5|17909.5|17918|17910|17912|17904|48
1718194500000|2024-06-12 12:15:00|17917|17909|17917.5|17909.5|17919.5|17911.5|17913.5|17905.5|54
1718194800000|2024-06-12 12:20:00|17918|17910|17920|17912|17924.5|17916.5|17915|17907|75
1718195100000|2024-06-12 12:25:00|17920.5|17912.5|17926.5|17918.5|17928|17920|17912|17904|94
1718195400000|2024-06-12 12:30:00|17927|17919|18037.5|18029.5|18095|18087|17927|17919|2112
1718195700000|2024-06-12 12:35:00|18038.5|18030.5|18045|18037|18061.5|18053.5|18028.5|18020.5|620
1718196000000|2024-06-12 12:40:00|18046|18038|18056.5|18048.5|18064.5|18056.5|18042|18034|389
1718196300000|2024-06-12 12:45:00|18059|18051|18070|18062|18071.5|18063.5|18049.5|18041.5|362
1718196600000|2024-06-12 12:50:00|18069.5|18061.5|18084.5|18076.5|18087.5|18079.5|18062.5|18054.5|285
1718196900000|2024-06-12 12:55:00|18084|18076|18092|18084|18099.5|18091.5|18072.5|18064.5|404
1718197200000|2024-06-12 13:00:00|18091.5|18083.5|18105.5|18097.5|18107|18099|18081|18073|308
1718197500000|2024-06-12 13:05:00|18106|18098|18101.5|18093.5|18107|18099|18092|18084|276
1718197800000|2024-06-12 13:10:00|18102|18094|18089|18081|18104|18096|18080|18072|268
1718198100000|2024-06-12 13:15:00|18090.5|18082.5|18075.5|18067.5|18092|18084|18060|18052|295
1718198400000|2024-06-12 13:20:00|18076|18068|18091.5|18083.5|18097|18089|18076|18068|145
1718198700000|2024-06-12 13:25:00|18091|18083|18095.5|18087.5|18100|18092|18079.5|18071.5|204
1718199000000|2024-06-12 13:30:00|18096|18088|18074.5|18066.5|18108|18100|18053.5|18045.5|927
1718199300000|2024-06-12 13:35:00|18073.5|18065.5|18039|18031|18077|18069|18036|18028|531
1718199600000|2024-06-12 13:40:00|18039.5|18031.5|18065|18057|18065|18057|18029|18021|419
1718199900000|2024-06-12 13:45:00|18065.5|18057.5|18045|18037|18065.5|18057.5|18032|18024|452
1718200200000|2024-06-12 13:50:00|18044.5|18036.5|18056.5|18048.5|18068.5|18060.5|18041.5|18033.5|263
1718200500000|2024-06-12 13:55:00|18057|18049|18097.5|18089.5|18099|18091|18057|18049|445
1718200800000|2024-06-12 14:00:00|18098|18090|18074|18066|18100|18092|18067.5|18059.5|295
1718201100000|2024-06-12 14:05:00|18076.5|18068.5|18046|18038|18076.5|18068.5|18038.5|18030.5|291
1718201400000|2024-06-12 14:10:00|18046.5|18038.5|18059.5|18051.5|18063.5|18055.5|18039.5|18031.5|197
1718201700000|2024-06-12 14:15:00|18060|18052|18076.5|18068.5|18080.5|18072.5|18058.5|18050.5|155
1718202000000|2024-06-12 14:20:00|18077|18069|18085|18077|18095.5|18087.5|18075.5|18067.5|201
1718202300000|2024-06-12 14:25:00|18085.5|18077.5|18086.5|18078.5|18094|18086|18079.5|18071.5|139
1718202600000|2024-06-12 14:30:00|18087|18079|18093.5|18085.5|18106.5|18098.5|18074.5|18066.5|281
1718202900000|2024-06-12 14:35:00|18093|18085|18101.5|18093.5|18114|18106|18088|18080|200
1718203200000|2024-06-12 14:40:00|18102|18094|18099.5|18091.5|18106|18098|18090|18082|150
1718203500000|2024-06-12 14:45:00|18099|18091|18107.5|18099.5|18114.5|18106.5|18096.5|18088.5|183
1718203800000|2024-06-12 14:50:00|18107|18099|18094|18086|18109.5|18101.5|18086.5|18078.5|204
1718204100000|2024-06-12 14:55:00|18094.5|18086.5|18088|18080|18100.5|18092.5|18083|18075|112
1718204400000|2024-06-12 15:00:00|18088.5|18080.5|18089.5|18081.5|18098.5|18090.5|18083|18075|140
1718204700000|2024-06-12 15:05:00|18089|18081|18083.5|18075.5|18091|18083|18083.5|18075.5|137
1718205000000|2024-06-12 15:10:00|18083|18075|18080.5|18072.5|18092.5|18084.5|18078.5|18070.5|225
1718205300000|2024-06-12 15:15:00|18081|18073|18092.5|18084.5|18095.5|18087.5|18074.5|18066.5|145
1718205600000|2024-06-12 15:20:00|18093|18085|18084.5|18076.5|18093.5|18085.5|18079.5|18071.5|88
1718205900000|2024-06-12 15:25:00|18084|18076|18099.5|18091.5|18103|18095|18083.5|18075.5|159
1718206200000|2024-06-12 15:30:00|18100|18092|18108.5|18100.5|18111.5|18103.5|18094|18086|222
1718206500000|2024-06-12 15:35:00|18108|18100|18126.5|18118.5|18131.5|18123.5|18106|18098|379
1718206800000|2024-06-12 15:40:00|18126|18118|18114.5|18106.5|18126.5|18118.5|18109.5|18101.5|190
1718207100000|2024-06-12 15:45:00|18114|18106|18101|18093|18116.5|18108.5|18094.5|18086.5|110
1718207400000|2024-06-12 15:50:00|18101.5|18093.5|18102|18094|18104.5|18096.5|18097.5|18089.5|78
1718207700000|2024-06-12 15:55:00|18101.5|18093.5|18103.5|18095.5|18106.5|18098.5|18098|18090|131
1718208000000|2024-06-12 16:00:00|18104|18096|18106.5|18098.5|18109|18101|18095|18087|69
1718208300000|2024-06-12 16:05:00|18106|18098|18095.5|18087.5|18107|18099|18095.5|18087.5|61
1718208600000|2024-06-12 16:10:00|18095|18087|18102.5|18094.5|18108.5|18100.5|18092.5|18084.5|146
1718208900000|2024-06-12 16:15:00|18103|18095|18104.5|18096.5|18107|18099|18096.5|18088.5|97
1718209200000|2024-06-12 16:20:00|18104|18096|18113.5|18105.5|18115.5|18107.5|18104|18096|110
1718209500000|2024-06-12 16:25:00|18113|18105|18115|18107|18119|18111|18111|18103|100
1718209800000|2024-06-12 16:30:00|18114.5|18106.5|18115.5|18107.5|18121|18113|18113|18105|120
1718210100000|2024-06-12 16:35:00|18117.5|18109.5|18123|18115|18125|18117|18116.5|18108.5|117
1718210400000|2024-06-12 16:40:00|18122.5|18114.5|18130|18122|18131.5|18123.5|18121.5|18113.5|101
1718210700000|2024-06-12 16:45:00|18130.5|18122.5|18132|18124|18134.5|18126.5|18127|18119|133
1718211000000|2024-06-12 16:50:00|18131.5|18123.5|18125|18117|18132|18124|18124.5|18116.5|85
1718211300000|2024-06-12 16:55:00|18124.5|18116.5|18125.5|18117.5|18126.5|18118.5|18119.5|18111.5|91
1718211600000|2024-06-12 17:00:00|18126|18118|18123.5|18115.5|18131.5|18123.5|18120.5|18112.5|73
1718211900000|2024-06-12 17:05:00|18124|18116|18129|18121|18133|18125|18124|18116|66
1718212200000|2024-06-12 17:10:00|18129.5|18121.5|18129|18121|18139|18131|18127|18119|86
1718212500000|2024-06-12 17:15:00|18129.5|18121.5|18127|18119|18130.5|18122.5|18124.5|18116.5|51
1718212800000|2024-06-12 17:20:00|18129|18121|18135|18127|18135.5|18127.5|18128.5|18120.5|27
1718213100000|2024-06-12 17:25:00|18136.5|18128.5|18135|18127|18138.5|18130.5|18134.5|18126.5|38
1718213400000|2024-06-12 17:30:00|18134.5|18126.5|18128|18120|18134.5|18126.5|18119|18111|80
1718213700000|2024-06-12 17:35:00|18129|18121|18129.5|18121.5|18135.5|18127.5|18127|18119|78
1718214000000|2024-06-12 17:40:00|18129|18121|18133|18125|18133.5|18125.5|18128|18120|46
1718214300000|2024-06-12 17:45:00|18133.5|18125.5|18135|18127|18139|18131|18132.5|18124.5|128
1718214600000|2024-06-12 17:50:00|18135.5|18127.5|18140|18132|18140.5|18132.5|18132|18124|93
1718214900000|2024-06-12 17:55:00|18138.5|18130.5|18134|18126|18144|18136|18129|18121|169
1718215200000|2024-06-12 18:00:00|18134.5|18126.5|18125|18117|18139|18131|18060|18052|698
1718215500000|2024-06-12 18:05:00|18124.5|18116.5|18101.5|18093.5|18138|18130|18099.5|18091.5|319
1718215800000|2024-06-12 18:10:00|18102|18094|18085.5|18077.5|18117.5|18109.5|18083|18075|236
1718216100000|2024-06-12 18:15:00|18085|18077|18088.5|18080.5|18098|18090|18074.5|18066.5|162
1718216400000|2024-06-12 18:20:00|18088|18080|18077|18069|18091.5|18083.5|18076|18068|73
1718216700000|2024-06-12 18:25:00|18076.5|18068.5|18079.5|18071.5|18086|18078|18069.5|18061.5|79
1718217000000|2024-06-12 18:30:00|18081|18073|18075.5|18067.5|18088.5|18080.5|18060.5|18052.5|121
1718217300000|2024-06-12 18:35:00|18076|18068|18088.5|18080.5|18090|18082|18057.5|18049.5|123
1718217600000|2024-06-12 18:40:00|18089|18081|18053.5|18045.5|18091|18083|18046.5|18038.5|135
1718217900000|2024-06-12 18:45:00|18054|18046|18034|18026|18055.5|18047.5|18030|18022|343
1718218200000|2024-06-12 18:50:00|18034.5|18026.5|18030|18022|18045.5|18037.5|18019|18011|215
1718218500000|2024-06-12 18:55:00|18030.5|18022.5|18056.7|18026.7|18057.5|18049.5|18027|18019|126
1718218800000|2024-06-12 19:00:00|18056.5|18026.5|18057.2|18027.2|18071.3|18041.3|18051.7|18021.7|0
1718219100000|2024-06-12 19:05:00|18057.1|18027.1|18062.3|18032.3|18063|18033|18041.7|18011.7|0
1718219400000|2024-06-12 19:10:00|18062.2|18032.2|18059.5|18029.5|18067.1|18037.1|18052.8|18022.8|0
1718219700000|2024-06-12 19:15:00|18059.2|18029.2|18072.4|18042.4|18072.5|18042.5|18051|18021|0
1718220000000|2024-06-12 19:20:00|18072.3|18042.3|18016.9|17986.9|18074.9|18044.9|18016.6|17986.6|0
1718220300000|2024-06-12 19:25:00|18016.7|17986.7|17993.7|17963.7|18022.3|17992.3|17990.8|17960.8|0
1718220600000|2024-06-12 19:30:00|17993.8|17963.8|17987.8|17957.8|18000.5|17970.5|17986|17956|0
1718220900000|2024-06-12 19:35:00|17987.7|17957.7|17988.3|17958.3|18006.9|17976.9|17986|17956|0
1718221200000|2024-06-12 19:40:00|17988|17958|17990.7|17960.7|17991.6|17961.6|17980.9|17950.9|0
1718221500000|2024-06-12 19:45:00|17990.6|17960.6|18010.9|17980.9|18014.5|17984.5|17986.1|17956.1|0
1718221800000|2024-06-12 19:50:00|18011|17981|18007.2|17977.2|18026.9|17996.9|18001.4|17971.4|0
1718222100000|2024-06-12 19:55:00|18007.3|17977.3|17988.2|17958.2|18016|17986|17987.2|17957.2|0
1718222400000|2024-06-12 20:00:00|17989.2|17959.2|17982.9|17952.9|17991.8|17961.8|17982.3|17952.3|0
1718222700000|2024-06-12 20:05:00|17983.4|17953.4|17996.6|17966.6|17997.7|17967.7|17983.4|17953.4|0
1718223000000|2024-06-12 20:10:00|17997.1|17967.1|17995.6|17965.6|18001.5|17971.5|17995.6|17965.6|0
1718223300000|2024-06-12 20:15:00|17995.2|17965.2|18011.5|17981.5|18013.2|17983.2|17995.1|17965.1|0
1718223600000|2024-06-12 20:20:00|18012|17982|18015.2|17985.2|18017|17987|18011.7|17981.7|0
1718223900000|2024-06-12 20:25:00|18015.4|17985.4|18014.1|17984.1|18016.9|17986.9|18013.2|17983.2|0
1718224200000|2024-06-12 20:30:00|18009.8|17979.8|18010.3|17980.3|18011.4|17981.4|18008.6|17978.6|0
1718224500000|2024-06-12 20:35:00|18010|17980|18014.1|17984.1|18016.3|17986.3|18009.7|17979.7|0
1718224800000|2024-06-12 20:40:00|18013.8|17983.8|18017.9|17987.9|18017.9|17987.9|18013.5|17983.5|0
1718225100000|2024-06-12 20:45:00|18024.1|17994.1|18030.5|18000.5|18030.5|18000.5|18023.8|17993.8|0
1718225400000|2024-06-12 20:50:00|18030.2|18000.2|18035.2|18005.2|18036.8|18006.8|18029.3|17999.3|0
1718225700000|2024-06-12 20:55:00|18034.7|18004.7|18037|18007|18037|18007|18033|18003|0
1718226000000|2024-06-12 21:00:00|18037.8|18007.8|18035.1|18005.1|18037.9|18007.9|18035.1|18005.1|0
1718226300000|2024-06-12 21:05:00|18035.2|18005.2|18031|18001|18035.3|18005.3|18030.8|18000.8|0
1718226600000|2024-06-12 21:10:00|18031.1|18001.1|18035.5|18005.5|18036.1|18006.1|18031|18001|0
1718226900000|2024-06-12 21:15:00|18034.8|18004.8|18034.7|18004.7|18035.9|18005.9|18034.6|18004.6|0
1718227200000|2024-06-12 21:20:00|18034.2|18004.2|18034.9|18004.9|18035|18005|18033.2|18003.2|0
1718227500000|2024-06-12 21:25:00|18034.8|18004.8|18034.8|18004.8|18034.9|18004.9|18034.8|18004.8|0
1718227800000|2024-06-12 21:30:00|18035.5|18005.5|18034.9|18004.9|18035.7|18005.7|18034.9|18004.9|0
1718228100000|2024-06-12 21:35:00|18035.2|18005.2|18035.2|18005.2|18035.3|18005.3|18033.3|18003.3|0
1718228400000|2024-06-12 21:40:00|18034.8|18004.8|18035.7|18005.7|18035.9|18005.9|18034.5|18004.5|0
1718228700000|2024-06-12 21:45:00|18035.9|18005.9|18038.2|18008.2|18038.2|18008.2|18035.5|18005.5|0
1718229000000|2024-06-12 21:50:00|18037.8|18007.8|18037.2|18007.2|18037.8|18007.8|18036.2|18006.2|0
1718229300000|2024-06-12 21:55:00|18037.3|18007.3|18037.5|18007.5|18037.9|18007.9|18037.1|18007.1|0
1718229600000|2024-06-12 22:00:00|18039.3|18009.3|18035|18005|18039.5|18009.5|18032.4|18002.4|0
1718229900000|2024-06-12 22:05:00|18034.7|18004.7|18036|18006|18036.6|18006.6|18034.6|18004.6|0
1718230200000|2024-06-12 22:10:00|18035.5|18005.5|18035.5|18005.5|18037.7|18007.7|18031.9|18001.9|0
1718230500000|2024-06-12 22:15:00|18036|18006|18035.8|18005.8|18036.6|18006.6|18033.3|18003.3|0
1718230800000|2024-06-12 22:20:00|18036.2|18006.2|18038.5|18008.5|18038.8|18008.8|18036.2|18006.2|0
1718231100000|2024-06-12 22:25:00|18039|18009|18036.8|18006.8|18039.1|18009.1|18036.8|18006.8|0
1718231400000|2024-06-12 22:30:00|18037.3|18007.3|18037.9|18007.9|18037.9|18007.9|18036.8|18006.8|0
1718231700000|2024-06-12 22:35:00|18038.5|18008.5|18037.9|18007.9|18038.5|18008.5|18037.4|18007.4|0
1718232000000|2024-06-12 22:40:00|18037.7|18007.7|18038.7|18008.7|18038.7|18008.7|18036.8|18006.8|0
1718232300000|2024-06-12 22:45:00|18015.5|17985.5|18018|17988|18018.3|17988.3|18014.9|17984.9|0
1718232600000|2024-06-12 22:50:00|18017.8|17987.8|18018|17988|18018.6|17988.6|18017.5|17987.5|0
1718232900000|2024-06-12 22:55:00|18017.8|17987.8|18015.3|17985.3|18017.8|17987.8|18015.3|17985.3|0
1718233200000|2024-06-12 23:00:00|18036.6|18006.6|18035|18005|18036.7|18006.7|18035|18005|0
1718233500000|2024-06-12 23:05:00|18034|18004|18036.3|18006.3|18036.3|18006.3|18031.9|18001.9|0
1718233800000|2024-06-12 23:10:00|18036.7|18006.7|18043.8|18013.8|18044.4|18014.4|18035.7|18005.7|0
1718234100000|2024-06-12 23:15:00|18044.3|18014.3|18043.9|18013.9|18044.4|18014.4|18042.8|18012.8|0
1718234400000|2024-06-12 23:20:00|18043.4|18013.4|18044.5|18014.5|18044.5|18014.5|18043.3|18013.3|0
1718234700000|2024-06-12 23:25:00|18048.4|18018.4|18047.6|18017.6|18048.4|18018.4|18046.5|18016.5|0
1718235000000|2024-06-12 23:30:00|18047.1|18017.1|18044.5|18014.5|18047.6|18017.6|18044.5|18014.5|0
1718235300000|2024-06-12 23:35:00|18044|18014|18048.1|18018.1|18048.7|18018.7|18044|18014|0
1718235600000|2024-06-12 23:40:00|18048.6|18018.6|18048.9|18018.9|18048.9|18018.9|18047.6|18017.6|0
1718235900000|2024-06-12 23:45:00|18049.4|18019.4|18048.7|18018.7|18050|18020|18048.6|18018.6|0
1718236200000|2024-06-12 23:50:00|18049.2|18019.2|18050.4|18020.4|18051.5|18021.5|18048.7|18018.7|0
1718236500000|2024-06-12 23:55:00|18049.9|18019.9|18051.9|18021.9|18051.9|18021.9|18049.3|18019.3|0
1718236800000|2024-06-13 00:00:00|18051.4|18021.4|18052|18022|18054.4|18024.4|18050.9|18020.9|0
1718237100000|2024-06-13 00:05:00|18052.2|18022.2|18057.9|18027.9|18057.9|18027.9|18052|18022|0
1718237400000|2024-06-13 00:10:00|18058.4|18028.4|18056.6|18026.6|18058.5|18028.5|18056.3|18026.3|0
1718237700000|2024-06-13 00:15:00|18056.1|18026.1|18056.3|18026.3|18056.6|18026.6|18051.6|18021.6|0
1718238000000|2024-06-13 00:20:00|18056|18026|18060.9|18030.9|18060.9|18030.9|18056|18026|0
1718238300000|2024-06-13 00:25:00|18060.4|18030.4|18059.2|18029.2|18061.4|18031.4|18058.7|18028.7|0
1718238600000|2024-06-13 00:30:00|18058.7|18028.7|18062.7|18032.7|18062.7|18032.7|18058.6|18028.6|0
1718238900000|2024-06-13 00:35:00|18062.2|18032.2|18061|18031|18062.2|18032.2|18060.5|18030.5|0
1718239200000|2024-06-13 00:40:00|18060.8|18030.8|18060.2|18030.2|18062.2|18032.2|18060.2|18030.2|0
1718239500000|2024-06-13 00:45:00|18019.8|17989.8|18023.3|17993.3|18024.3|17994.3|18018.6|17988.6|0
1718239800000|2024-06-13 00:50:00|18023.1|17993.1|18025.5|17995.5|18026|17996|18021.6|17991.6|0
1718240100000|2024-06-13 00:55:00|18025.3|17995.3|18024.3|17994.3|18025.5|17995.5|18024.3|17994.3|0
1718240400000|2024-06-13 01:00:00|18029.3|17999.3|18052|18022|18052.3|18022.3|18029.3|17999.3|0
1718240700000|2024-06-13 01:05:00|18052.3|18022.3|18020.8|17990.8|18053|18023|18020.8|17990.8|0
1718241000000|2024-06-13 01:10:00|18020.3|17990.3|18026.5|17996.5|18028|17998|18020.3|17990.3|0
1718241300000|2024-06-13 01:15:00|18066.7|18036.7|18114.8|18109.8|18118.8|18113.8|18066.7|18036.7|2039
1718241600000|2024-06-13 01:20:00|18114.3|18109.3|18116.3|18111.3|18139.3|18134.3|18107.3|18102.3|1521
1718241900000|2024-06-13 01:25:00|18116.8|18111.8|18094.3|18089.3|18116.8|18111.8|18081.3|18076.3|1102
1718242200000|2024-06-13 01:30:00|18091.3|18086.3|18138.3|18133.3|18149.3|18144.3|18091.3|18086.3|4810
1718242500000|2024-06-13 01:35:00|18139.8|18134.8|18133.3|18128.3|18174.3|18169.3|18130.3|18125.3|3287
1718242800000|2024-06-13 01:40:00|18132.8|18127.8|18122.3|18117.3|18158.3|18153.3|18109.8|18104.8|2413
1718243100000|2024-06-13 01:45:00|18121.3|18116.3|18079.3|18074.3|18134.3|18129.3|18073.3|18068.3|2824
1718243400000|2024-06-13 01:50:00|18077.8|18072.8|18018.3|18013.3|18078.3|18073.3|17993.3|17988.3|4259
1718243700000|2024-06-13 01:55:00|18019.3|18014.3|18021.8|18016.8|18052.8|18047.8|18005.8|18000.8|2251
1718244000000|2024-06-13 02:00:00|18021.3|18016.3|18064.8|18059.8|18082.3|18077.3|18003.3|17998.3|2184
1718244300000|2024-06-13 02:05:00|18063.8|18058.8|18081.3|18076.3|18081.8|18076.8|18045.3|18040.3|1471
1718244600000|2024-06-13 02:10:00|18079.3|18074.3|18080.3|18075.3|18092.8|18087.8|18049.3|18044.3|1329
1718244900000|2024-06-13 02:15:00|18080.8|18075.8|18051.8|18046.8|18110.3|18105.3|18050.3|18045.3|1640
1718245200000|2024-06-13 02:20:00|18052.8|18047.8|18035.3|18030.3|18054.3|18049.3|18031.3|18026.3|1370
1718245500000|2024-06-13 02:25:00|18036.3|18031.3|17980.3|17975.3|18037.8|18032.8|17975.8|17970.8|2299
1718245800000|2024-06-13 02:30:00|17981.3|17976.3|17990.8|17985.8|18013.3|18008.3|17981.3|17976.3|1452
1718246100000|2024-06-13 02:35:00|17990.3|17985.3|18007.3|18002.3|18019.3|18014.3|17977.8|17972.8|1476
1718246400000|2024-06-13 02:40:00|18006.8|18001.8|18022.3|18017.3|18031.8|18026.8|17999.8|17994.8|1148
1718246700000|2024-06-13 02:45:00|18022.8|18017.8|18006.3|18001.3|18029.8|18024.8|17990.3|17985.3|886
1718247000000|2024-06-13 02:50:00|18006.8|18001.8|17991.3|17986.3|18026.3|18021.3|17990.3|17985.3|870
1718247300000|2024-06-13 02:55:00|17990.3|17985.3|17992.3|17987.3|18005.3|18000.3|17981.8|17976.8|943
1718247600000|2024-06-13 03:00:00|17991.8|17986.8|17987.3|17982.3|17999.8|17994.8|17978.8|17973.8|686
1718247900000|2024-06-13 03:05:00|17987.8|17982.8|17994.8|17989.8|18010.3|18005.3|17982.3|17977.3|875
1718248200000|2024-06-13 03:10:00|17997.3|17992.3|17989.8|17984.8|17999.8|17994.8|17969.3|17964.3|831
1718248500000|2024-06-13 03:15:00|17988.8|17983.8|17966.8|17961.8|18003.3|17998.3|17954.8|17949.8|1261
1718248800000|2024-06-13 03:20:00|17968.3|17963.3|17969.3|17964.3|17979.3|17974.3|17956.8|17951.8|785
1718249100000|2024-06-13 03:25:00|17969.8|17964.8|17990.3|17985.3|17991.3|17986.3|17967.3|17962.3|677
1718249400000|2024-06-13 03:30:00|17989.8|17984.8|18009.3|18004.3|18014.8|18009.8|17988.3|17983.3|783
1718249700000|2024-06-13 03:35:00|18008.8|18003.8|18011.8|18006.8|18017.8|18012.8|18001.3|17996.3|537
1718250000000|2024-06-13 03:40:00|18012.3|18007.3|18013.3|18008.3|18017.8|18012.8|18003.8|17998.8|406
1718250300000|2024-06-13 03:45:00|18012.8|18007.8|18027.8|18022.8|18032.3|18027.3|18012.8|18007.8|473
1718250600000|2024-06-13 03:50:00|18028.3|18023.3|18020.8|18015.8|18032.8|18027.8|18019.3|18014.3|485
1718250900000|2024-06-13 03:55:00|18019.8|18014.8|18012.3|18007.3|18022.8|18017.8|18009.3|18004.3|561
1718251200000|2024-06-13 04:00:00|18024.3|17994.3|18024.1|17994.1|18024.4|17994.4|18022.9|17992.9|0
1718251500000|2024-06-13 04:05:00|18023.9|17993.9|18024.3|17994.3|18024.8|17994.8|18023.8|17993.8|0
1718251800000|2024-06-13 04:10:00|18024|17994|18024|17994|18024|17994|18023.6|17993.6|0
1718252100000|2024-06-13 04:15:00|18023.8|17993.8|18024.4|17994.4|18024.9|17994.9|18023.6|17993.6|0
1718252400000|2024-06-13 04:20:00|18023.9|17993.9|18022.9|17992.9|18023.9|17993.9|18022.9|17992.9|0
1718252700000|2024-06-13 04:25:00|18022.7|17992.7|18022.2|17992.2|18022.7|17992.7|18022.2|17992.2|0
1718253000000|2024-06-13 04:30:00|18022.3|17992.3|18023.7|17993.7|18024.4|17994.4|18022.3|17992.3|0
1718253300000|2024-06-13 04:35:00|18023.9|17993.9|18022.9|17992.9|18023.9|17993.9|18022.9|17992.9|0
1718253600000|2024-06-13 04:40:00|18022.4|17992.4|18023.4|17993.4|18023.4|17993.4|18022.4|17992.4|0
1718253900000|2024-06-13 04:45:00|18023.9|17993.9|18025.4|17995.4|18025.9|17995.9|18023.9|17993.9|0
1718254200000|2024-06-13 04:50:00|18025.1|17995.1|18025.1|17995.1|18025.6|17995.6|18024.6|17994.6|0
1718254500000|2024-06-13 04:55:00|18025.6|17995.6|18025.9|17995.9|18025.9|17995.9|18024.6|17994.6|0
1718254800000|2024-06-13 05:00:00|18024.9|17994.9|18001.3|17996.3|18024.9|18017.8|17994.8|17989.8|1117
1718255100000|2024-06-13 05:05:00|18000.8|17995.8|17999.3|17994.3|18010.3|18005.3|17988.8|17983.8|645
1718255400000|2024-06-13 05:10:00|17996.3|17991.3|17991.3|17986.3|18006.3|18001.3|17982.8|17977.8|704
1718255700000|2024-06-13 05:15:00|17990.8|17985.8|17991.3|17986.3|17993.8|17988.8|17974.8|17969.8|907
1718256000000|2024-06-13 05:20:00|17990.8|17985.8|17987.3|17982.3|18001.8|17996.8|17978.8|17973.8|478
1718256300000|2024-06-13 05:25:00|17989.3|17984.3|18006.3|18001.3|18007.3|18002.3|17984.8|17979.8|382
1718256600000|2024-06-13 05:30:00|18006.8|18001.8|18007.8|18002.8|18010.8|18005.8|17993.3|17988.3|507
1718256900000|2024-06-13 05:35:00|18006.3|18001.3|18007.3|18002.3|18015.8|18010.8|17999.8|17994.8|446
1718257200000|2024-06-13 05:40:00|18010.3|18005.3|17997.3|17992.3|18017.3|18012.3|17996.8|17991.8|407
1718257500000|2024-06-13 05:45:00|17998.3|17993.3|17996.3|17991.3|18008.3|18003.3|17994.3|17989.3|356
1718257800000|2024-06-13 05:50:00|17996.8|17991.8|17999.8|17994.8|18010.3|18005.3|17996.8|17991.8|321
1718258100000|2024-06-13 05:55:00|17998.8|17993.8|18007.3|18002.3|18009.8|18004.8|17995.8|17990.8|402
1718258400000|2024-06-13 06:00:00|18006.8|18001.8|17986.3|17981.3|18016.8|18011.8|17985.3|17980.3|612
1718258700000|2024-06-13 06:05:00|17986.8|17981.8|17984.8|17979.8|17993.3|17988.3|17973.8|17968.8|672
1718259000000|2024-06-13 06:10:00|17985.3|17980.3|17988.3|17983.3|17992.8|17987.8|17975.8|17970.8|494
1718259300000|2024-06-13 06:15:00|17988.8|17983.8|17999.8|17994.8|18004.3|17999.3|17986.3|17981.3|391
1718259600000|2024-06-13 06:20:00|18000.8|17995.8|18021.3|18016.3|18026.8|18021.8|17998.3|17993.3|934
1718259900000|2024-06-13 06:25:00|18021.8|18016.8|18022.8|18017.8|18030.8|18025.8|18013.8|18008.8|710
1718260200000|2024-06-13 06:30:00|18024.3|18019.3|18031.3|18026.3|18036.8|18031.8|18018.8|18013.8|770
1718260500000|2024-06-13 06:35:00|18032.3|18027.3|18049.8|18044.8|18051.8|18046.8|18031.3|18026.3|776
1718260800000|2024-06-13 06:40:00|18050.8|18045.8|18044.3|18039.3|18051.8|18046.8|18031.8|18026.8|741
1718261100000|2024-06-13 06:45:00|18044.8|18039.8|18037.8|18032.8|18048.3|18043.3|18025.8|18020.8|553
1718261400000|2024-06-13 06:50:00|18038.8|18033.8|18047.3|18042.3|18049.8|18044.8|18033.8|18028.8|361
1718261700000|2024-06-13 06:55:00|18047.8|18042.8|18050.8|18045.8|18057.3|18052.3|18044.8|18039.8|455
1718262000000|2024-06-13 07:00:00|18049.8|18044.8|18063.3|18058.3|18064.3|18059.3|18043.8|18038.8|518
1718262300000|2024-06-13 07:05:00|18063.8|18058.8|18072.3|18067.3|18088.8|18083.8|18062.8|18057.8|1308
1718262600000|2024-06-13 07:10:00|18070.8|18065.8|18073.3|18068.3|18076.8|18071.8|18064.8|18059.8|663
1718262900000|2024-06-13 07:15:00|18073.8|18068.8|18089.3|18084.3|18089.3|18084.3|18067.3|18062.3|724
1718263200000|2024-06-13 07:20:00|18089.8|18084.8|18084.8|18079.8|18101.8|18096.8|18083.3|18078.3|1159
1718263500000|2024-06-13 07:25:00|18084.3|18079.3|18082.3|18077.3|18088.8|18083.8|18072.3|18067.3|728
1718263800000|2024-06-13 07:30:00|18082.8|18077.8|18097.3|18092.3|18104.3|18099.3|18072.8|18067.8|803
1718264100000|2024-06-13 07:35:00|18097.8|18092.8|18097.8|18092.8|18099.3|18094.3|18081.8|18076.8|633
1718264400000|2024-06-13 07:40:00|18099.3|18094.3|18105.3|18100.3|18106.8|18101.8|18094.8|18089.8|763
1718264700000|2024-06-13 07:45:00|18105.8|18100.8|18121.3|18116.3|18123.3|18118.3|18103.8|18098.8|1118
1718265000000|2024-06-13 07:50:00|18120.8|18115.8|18107.8|18102.8|18124.8|18119.8|18107.8|18102.8|1150
1718265300000|2024-06-13 07:55:00|18108.3|18103.3|18111.3|18106.3|18115.3|18110.3|18097.3|18092.3|782
1718265600000|2024-06-13 08:00:00|18108.6|18103.6|18103.1|18098.1|18111.6|18106.6|18098.1|18093.1|681
1718265900000|2024-06-13 08:05:00|18102.6|18097.6|18099.6|18094.6|18114.1|18109.1|18082.6|18077.6|1557
1718266200000|2024-06-13 08:10:00|18097.6|18092.6|18099.6|18094.6|18103.1|18098.1|18095.1|18090.1|544
1718266500000|2024-06-13 08:15:00|18100.1|18095.1|18102.6|18097.6|18104.1|18099.1|18091.1|18086.1|617
1718266800000|2024-06-13 08:20:00|18101.6|18096.6|18099.6|18094.6|18106.1|18101.1|18094.6|18089.6|483
1718267100000|2024-06-13 08:25:00|18100.1|18095.1|18096.1|18091.1|18107.6|18102.6|18092.1|18087.1|1047
1718267400000|2024-06-13 08:30:00|18109.6|18079.6|18108.1|18078.1|18110.1|18080.1|18106.6|18076.6|216
1718267700000|2024-06-13 08:35:00|18107.9|18077.9|18108.6|18078.6|18111.8|18081.8|18106.9|18076.9|0
1718268000000|2024-06-13 08:40:00|18109.1|18079.1|18105.6|18075.6|18109.6|18079.6|18104.9|18074.9|0
1718268300000|2024-06-13 08:45:00|18105.9|18075.9|18104.2|18074.2|18105.9|18075.9|18102.2|18072.2|0
1718268600000|2024-06-13 08:50:00|18103.9|18073.9|18102.9|18072.9|18105.7|18075.7|18102.9|18072.9|0
1718268900000|2024-06-13 08:55:00|18102.4|18072.4|18107.6|18077.6|18107.9|18077.9|18102.4|18072.4|0
1718269200000|2024-06-13 09:00:00|18107.9|18077.9|18111.1|18081.1|18111.1|18081.1|18107.6|18077.6|0
1718269500000|2024-06-13 09:05:00|18110.6|18080.6|18111.3|18081.3|18114.5|18084.5|18110.6|18080.6|0
1718269800000|2024-06-13 09:10:00|18111.2|18081.2|18110.8|18080.8|18111.8|18081.8|18108.6|18078.6|0
1718270100000|2024-06-13 09:15:00|18100.6|18092.6|18101.1|18093.1|18110.6|18102.6|18096.6|18088.6|163
1718270400000|2024-06-13 09:20:00|18101.6|18093.6|18092.1|18084.1|18103.1|18095.1|18089.6|18081.6|105
1718270700000|2024-06-13 09:25:00|18091.6|18083.6|18086.1|18078.1|18094.1|18086.1|18084.6|18076.6|113
1718271000000|2024-06-13 09:30:00|18085.6|18077.6|18078.1|18070.1|18086.1|18078.1|18076.1|18068.1|167
1718271300000|2024-06-13 09:35:00|18077.6|18069.6|18072.1|18064.1|18079.1|18071.1|18069.6|18061.6|69
1718271600000|2024-06-13 09:40:00|18071.6|18063.6|18074.1|18066.1|18074.1|18066.1|18067.6|18059.6|123
1718271900000|2024-06-13 09:45:00|18073.6|18065.6|18077.6|18069.6|18085.1|18077.1|18073.1|18065.1|147
1718272200000|2024-06-13 09:50:00|18078.6|18070.6|18074.6|18066.6|18081.1|18073.1|18074.1|18066.1|49
1718272500000|2024-06-13 09:55:00|18075.1|18067.1|18084.6|18076.6|18084.6|18076.6|18075.1|18067.1|62
1718272800000|2024-06-13 10:00:00|18084.1|18076.1|18077.1|18069.1|18084.1|18076.1|18075.6|18067.6|25
1718273100000|2024-06-13 10:05:00|18077.6|18069.6|18076.1|18068.1|18080.6|18072.6|18071.6|18063.6|69
1718273400000|2024-06-13 10:10:00|18075.1|18067.1|18065.6|18057.6|18075.6|18067.6|18064.1|18056.1|73
1718273700000|2024-06-13 10:15:00|18066.1|18058.1|18061.1|18053.1|18067.6|18059.6|18056.6|18048.6|82
1718274000000|2024-06-13 10:20:00|18061.6|18053.6|18068.1|18060.1|18068.1|18060.1|18060.6|18052.6|34
1718274300000|2024-06-13 10:25:00|18068.6|18060.6|18070.6|18062.6|18072.6|18064.6|18067.6|18059.6|29
1718274600000|2024-06-13 10:30:00|18071.1|18063.1|18060.1|18052.1|18071.1|18063.1|18060.1|18052.1|64
1718274900000|2024-06-13 10:35:00|18060.6|18052.6|18058.6|18050.6|18062.6|18054.6|18057.6|18049.6|25
1718275200000|2024-06-13 10:40:00|18059.1|18051.1|18057.6|18049.6|18063.1|18055.1|18056.1|18048.1|78
1718275500000|2024-06-13 10:45:00|18057.1|18049.1|18053.6|18045.6|18058.1|18050.1|18048.6|18040.6|114
1718275800000|2024-06-13 10:50:00|18053.1|18045.1|18048.1|18040.1|18053.1|18045.1|18045.6|18037.6|51
1718276100000|2024-06-13 10:55:00|18048.6|18040.6|18052.1|18044.1|18055.1|18047.1|18048.6|18040.6|46
1718276400000|2024-06-13 11:00:00|18052.6|18044.6|18050.6|18042.6|18056.1|18048.1|18050.1|18042.1|42
1718276700000|2024-06-13 11:05:00|18050.1|18042.1|18052.1|18044.1|18054.1|18046.1|18049.1|18041.1|37
1718277000000|2024-06-13 11:10:00|18051.6|18043.6|18062.1|18054.1|18064.6|18056.6|18051.1|18043.1|71
1718277300000|2024-06-13 11:15:00|18061.6|18053.6|18056.1|18048.1|18063.1|18055.1|18056.1|18048.1|48
1718277600000|2024-06-13 11:20:00|18056.6|18048.6|18053.1|18045.1|18060.1|18052.1|18050.6|18042.6|20
1718277900000|2024-06-13 11:25:00|18052.1|18044.1|18056.1|18048.1|18056.6|18048.6|18050.6|18042.6|20
1718278200000|2024-06-13 11:30:00|18055.6|18047.6|18055.1|18047.1|18057.6|18049.6|18051.6|18043.6|38
1718278500000|2024-06-13 11:35:00|18054.6|18046.6|18058.1|18050.1|18064.1|18056.1|18054.6|18046.6|34
1718278800000|2024-06-13 11:40:00|18058.6|18050.6|18053.1|18045.1|18060.1|18052.1|18053.1|18045.1|27
1718279100000|2024-06-13 11:45:00|18052.6|18044.6|18053.1|18045.1|18054.1|18046.1|18049.1|18041.1|58
1718279400000|2024-06-13 11:50:00|18052.6|18044.6|18061.1|18053.1|18062.6|18054.6|18052.6|18044.6|26
1718279700000|2024-06-13 11:55:00|18061.6|18053.6|18060.6|18052.6|18061.6|18053.6|18055.1|18047.1|32
1718280000000|2024-06-13 12:00:00|18061.6|18053.6|18059.1|18051.1|18062.1|18054.1|18056.6|18048.6|51
1718280300000|2024-06-13 12:05:00|18058.6|18050.6|18064.1|18056.1|18064.6|18056.6|18057.6|18049.6|43
1718280600000|2024-06-13 12:10:00|18064.6|18056.6|18075.1|18067.1|18075.6|18067.6|18064.1|18056.1|98
1718280900000|2024-06-13 12:15:00|18074.6|18066.6|18076.1|18068.1|18079.6|18071.6|18071.1|18063.1|87
1718281200000|2024-06-13 12:20:00|18076.6|18068.6|18086.1|18078.1|18088.6|18080.6|18076.6|18068.6|40
1718281500000|2024-06-13 12:25:00|18086.6|18078.6|18094.1|18086.1|18094.1|18086.1|18086.1|18078.1|98
1718281800000|2024-06-13 12:30:00|18090.6|18082.6|18169.6|18161.6|18179.6|18171.6|18090.6|18082.6|1270
1718282100000|2024-06-13 12:35:00|18170.1|18162.1|18117.1|18109.1|18170.1|18162.1|18114.6|18106.6|488
1718282400000|2024-06-13 12:40:00|18117.6|18109.6|18094.1|18086.1|18121.1|18113.1|18094.1|18086.1|247
1718282700000|2024-06-13 12:45:00|18094.6|18086.6|18082.6|18074.6|18113.6|18105.6|18079.1|18071.1|224
1718283000000|2024-06-13 12:50:00|18083.1|18075.1|18097.1|18089.1|18098.1|18090.1|18074.1|18066.1|158
1718283300000|2024-06-13 12:55:00|18097.6|18089.6|18078.1|18070.1|18101.1|18093.1|18078.1|18070.1|113
1718283600000|2024-06-13 13:00:00|18082.1|18074.1|18074.6|18066.6|18093.1|18085.1|18074.6|18066.6|124
1718283900000|2024-06-13 13:05:00|18075.1|18067.1|18069.1|18061.1|18082.1|18074.1|18068.1|18060.1|145
1718284200000|2024-06-13 13:10:00|18068.6|18060.6|18068.6|18060.6|18077.1|18069.1|18066.6|18058.6|136
1718284500000|2024-06-13 13:15:00|18070.1|18062.1|18076.6|18068.6|18082.6|18074.6|18067.1|18059.1|164
1718284800000|2024-06-13 13:20:00|18076.1|18068.1|18078.1|18070.1|18086.6|18078.6|18071.1|18063.1|131
1718285100000|2024-06-13 13:25:00|18077.6|18069.6|18081.1|18073.1|18090.6|18082.6|18077.1|18069.1|93
1718285400000|2024-06-13 13:30:00|18081.6|18073.6|18129.6|18121.6|18135.1|18127.1|18077.6|18069.6|1025
1718285700000|2024-06-13 13:35:00|18130.1|18122.1|18120.1|18112.1|18135.1|18127.1|18100.1|18092.1|378
1718286000000|2024-06-13 13:40:00|18119.6|18111.6|18085.1|18077.1|18125.1|18117.1|18083.1|18075.1|242
1718286300000|2024-06-13 13:45:00|18085.6|18077.6|18081.1|18073.1|18086.1|18078.1|18066.1|18058.1|286
1718286600000|2024-06-13 13:50:00|18081.6|18073.6|18063.6|18055.6|18086.1|18078.1|18062.1|18054.1|216
1718286900000|2024-06-13 13:55:00|18064.1|18056.1|18050.6|18042.6|18066.1|18058.1|18043.1|18035.1|372
1718287200000|2024-06-13 14:00:00|18050.1|18042.1|18057.1|18049.1|18065.1|18057.1|18048.1|18040.1|247
1718287500000|2024-06-13 14:05:00|18057.6|18049.6|18050.1|18042.1|18062.1|18054.1|18050.1|18042.1|214
1718287800000|2024-06-13 14:10:00|18049.6|18041.6|18023.1|18015.1|18049.6|18041.6|18021.1|18013.1|670
1718288100000|2024-06-13 14:15:00|18022.6|18014.6|18017.6|18009.6|18026.6|18018.6|18015.6|18007.6|347
1718288400000|2024-06-13 14:20:00|18018.1|18010.1|18020.6|18012.6|18023.1|18015.1|18013.1|18005.1|211
1718288700000|2024-06-13 14:25:00|18020.1|18012.1|18015.1|18007.1|18024.1|18016.1|17998.6|17990.6|390
1718289000000|2024-06-13 14:30:00|18014.6|18006.6|18004.1|17996.1|18023.1|18015.1|18001.6|17993.6|200
1718289300000|2024-06-13 14:35:00|18004.6|17996.6|17988.1|17980.1|18008.1|18000.1|17982.6|17974.6|479
1718289600000|2024-06-13 14:40:00|17988.6|17980.6|17994.1|17986.1|17997.1|17989.1|17973.1|17965.1|303
1718289900000|2024-06-13 14:45:00|17994.6|17986.6|17993.1|17985.1|18002.1|17994.1|17988.1|17980.1|197
1718290200000|2024-06-13 14:50:00|17992.6|17984.6|17987.6|17979.6|17995.1|17987.1|17985.6|17977.6|179
1718290500000|2024-06-13 14:55:00|17987.1|17979.1|17982.1|17974.1|17992.1|17984.1|17978.6|17970.6|155
1718290800000|2024-06-13 15:00:00|17982.6|17974.6|17965.1|17957.1|17982.6|17974.6|17963.6|17955.6|203
1718291100000|2024-06-13 15:05:00|17964.6|17956.6|17969.1|17961.1|17972.6|17964.6|17961.1|17953.1|250
1718291400000|2024-06-13 15:10:00|17968.1|17960.1|17969.1|17961.1|17979.1|17971.1|17966.6|17958.6|248
1718291700000|2024-06-13 15:15:00|17969.6|17961.6|17972.1|17964.1|17972.6|17964.6|17960.1|17952.1|150
1718292000000|2024-06-13 15:20:00|17971.6|17963.6|17982.1|17974.1|17982.1|17974.1|17966.6|17958.6|155
1718292300000|2024-06-13 15:25:00|17980.6|17972.6|17976.1|17968.1|17984.1|17976.1|17973.1|17965.1|202
1718292600000|2024-06-13 15:30:00|17976.6|17968.6|17985.6|17977.6|17986.6|17978.6|17976.1|17968.1|130
1718292900000|2024-06-13 15:35:00|17986.1|17978.1|17979.1|17971.1|17993.6|17985.6|17979.1|17971.1|170
1718293200000|2024-06-13 15:40:00|17979.6|17971.6|17985.1|17977.1|17987.1|17979.1|17977.6|17969.6|95
1718293500000|2024-06-13 15:45:00|17984.6|17976.6|17971.6|17963.6|17988.6|17980.6|17969.1|17961.1|113
1718293800000|2024-06-13 15:50:00|17970.1|17962.1|17970.1|17962.1|17974.1|17966.1|17964.1|17956.1|161
1718294100000|2024-06-13 15:55:00|17970.6|17962.6|17952.1|17944.1|17972.1|17964.1|17950.1|17942.1|271
1718294400000|2024-06-13 16:00:00|17951.6|17943.6|17932.6|17924.6|17955.6|17947.6|17931.1|17923.1|392
1718294700000|2024-06-13 16:05:00|17932.1|17924.1|17945.6|17937.6|17950.6|17942.6|17932.1|17924.1|142
1718295000000|2024-06-13 16:10:00|17946.1|17938.1|17943.6|17935.6|17954.6|17946.6|17942.1|17934.1|108
1718295300000|2024-06-13 16:15:00|17944.1|17936.1|17932.1|17924.1|17945.1|17937.1|17931.1|17923.1|130
1718295600000|2024-06-13 16:20:00|17932.6|17924.6|17918.6|17910.6|17937.6|17929.6|17917.6|17909.6|447
1718295900000|2024-06-13 16:25:00|17919.1|17911.1|17928.1|17920.1|17929.1|17921.1|17913.6|17905.6|150
1718296200000|2024-06-13 16:30:00|17927.6|17919.6|17935.6|17927.6|17936.6|17928.6|17921.1|17913.1|103
1718296500000|2024-06-13 16:35:00|17935.1|17927.1|17928.6|17920.6|17936.6|17928.6|17926.1|17918.1|109
1718296800000|2024-06-13 16:40:00|17929.6|17921.6|17923.1|17915.1|17929.6|17921.6|17917.6|17909.6|121
1718297100000|2024-06-13 16:45:00|17922.6|17914.6|17918.6|17910.6|17927.1|17919.1|17915.1|17907.1|121
1718297400000|2024-06-13 16:50:00|17918.1|17910.1|17940.1|17932.1|17940.6|17932.6|17918.1|17910.1|92
1718297700000|2024-06-13 16:55:00|17940.6|17932.6|17934.6|17926.6|17940.6|17932.6|17930.6|17922.6|97
1718298000000|2024-06-13 17:00:00|17934.1|17926.1|17937.1|17929.1|17942.6|17934.6|17932.6|17924.6|111
1718298300000|2024-06-13 17:05:00|17937.6|17929.6|17936.1|17928.1|17944.1|17936.1|17935.1|17927.1|67
1718298600000|2024-06-13 17:10:00|17935.6|17927.6|17942.1|17934.1|17944.6|17936.6|17935.6|17927.6|63
1718298900000|2024-06-13 17:15:00|17941.6|17933.6|17932.6|17924.6|17941.6|17933.6|17930.6|17922.6|63
1718299200000|2024-06-13 17:20:00|17931.6|17923.6|17937.1|17929.1|17937.1|17929.1|17930.1|17922.1|41
1718299500000|2024-06-13 17:25:00|17937.6|17929.6|17938.1|17930.1|17941.6|17933.6|17936.1|17928.1|126
1718299800000|2024-06-13 17:30:00|17938.6|17930.6|17937.1|17929.1|17944.1|17936.1|17935.1|17927.1|98
1718300100000|2024-06-13 17:35:00|17937.6|17929.6|17935.6|17927.6|17938.1|17930.1|17929.6|17921.6|64
1718300400000|2024-06-13 17:40:00|17937.1|17929.1|17941.1|17933.1|17944.1|17936.1|17935.6|17927.6|53
1718300700000|2024-06-13 17:45:00|17940.6|17932.6|17944.1|17936.1|17945.1|17937.1|17940.1|17932.1|114
1718301000000|2024-06-13 17:50:00|17944.6|17936.6|17954.1|17946.1|17954.1|17946.1|17944.6|17936.6|61
1718301300000|2024-06-13 17:55:00|17954.6|17946.6|17956.1|17948.1|17957.6|17949.6|17951.1|17943.1|97
1718301600000|2024-06-13 18:00:00|17955.6|17947.6|17952.1|17944.1|17959.1|17951.1|17950.6|17942.6|80
1718301900000|2024-06-13 18:05:00|17951.6|17943.6|17962.1|17954.1|17963.6|17955.6|17950.6|17942.6|55
1718302200000|2024-06-13 18:10:00|17962.6|17954.6|17956.6|17948.6|17964.6|17956.6|17955.1|17947.1|59
1718302500000|2024-06-13 18:15:00|17957.1|17949.1|17952.1|17944.1|17957.1|17949.1|17951.1|17943.1|35
1718302800000|2024-06-13 18:20:00|17952.6|17944.6|17955.6|17947.6|17959.1|17951.1|17951.6|17943.6|73
1718303100000|2024-06-13 18:25:00|17956.1|17948.1|17952.1|17944.1|17958.1|17950.1|17951.1|17943.1|53
1718303400000|2024-06-13 18:30:00|17952.6|17944.6|17952.1|17944.1|17954.1|17946.1|17948.1|17940.1|113
1718303700000|2024-06-13 18:35:00|17952.6|17944.6|17949.6|17941.6|17955.6|17947.6|17949.1|17941.1|75
1718304000000|2024-06-13 18:40:00|17949.1|17941.1|17962.1|17954.1|17962.1|17954.1|17949.1|17941.1|55
1718304300000|2024-06-13 18:45:00|17962.6|17954.6|17963.6|17955.6|17965.6|17957.6|17961.6|17953.6|62
1718304600000|2024-06-13 18:50:00|17963.1|17955.1|17966.1|17958.1|17968.1|17960.1|17961.6|17953.6|67
1718304900000|2024-06-13 18:55:00|17965.6|17957.6|17975.7|17945.7|17975.8|17963.6|17963.1|17945.7|120
1718305200000|2024-06-13 19:00:00|17975.6|17945.6|17983.2|17953.2|17983.6|17953.6|17974.9|17944.9|0
1718305500000|2024-06-13 19:05:00|17983.3|17953.3|17990.7|17960.7|17991.2|17961.2|17983.3|17953.3|0
1718305800000|2024-06-13 19:10:00|17990.8|17960.8|17990.4|17960.4|17991.8|17961.8|17989|17959|0
1718306100000|2024-06-13 19:15:00|17990.3|17960.3|17986.9|17956.9|17991|17961|17985.3|17955.3|0
1718306400000|2024-06-13 19:20:00|17987|17957|17991.9|17961.9|17993.1|17963.1|17986.9|17956.9|0
1718306700000|2024-06-13 19:25:00|17992|17962|17998.2|17968.2|18001.5|17971.5|17991.6|17961.6|0
1718307000000|2024-06-13 19:30:00|17997.3|17967.3|17991.9|17961.9|17997.3|17967.3|17985.7|17955.7|0
1718307300000|2024-06-13 19:35:00|17992.1|17962.1|17990.5|17960.5|17993|17963|17986.2|17956.2|0
1718307600000|2024-06-13 19:40:00|17990.6|17960.6|17991.1|17961.1|17999.1|17969.1|17988|17958|0
1718307900000|2024-06-13 19:45:00|17990.9|17960.9|17981.3|17951.3|17991.8|17961.8|17981.3|17951.3|0
1718308200000|2024-06-13 19:50:00|17981.7|17951.7|17977|17947|17984.2|17954.2|17973.4|17943.4|0
1718308500000|2024-06-13 19:55:00|17977.2|17947.2|17967.1|17937.1|17986.7|17956.7|17967.1|17937.1|0
1718308800000|2024-06-13 20:00:00|17971.5|17941.5|17975.2|17945.2|17976.3|17946.3|17969.7|17939.7|0
1718309100000|2024-06-13 20:05:00|17975.4|17945.4|17971.9|17941.9|17985.5|17955.5|17971.9|17941.9|0
1718309400000|2024-06-13 20:10:00|17972.4|17942.4|17971.9|17941.9|17974.1|17944.1|17970.8|17940.8|0
1718309700000|2024-06-13 20:15:00|17972.4|17942.4|17972.5|17942.5|17973.3|17943.3|17970.3|17940.3|0
1718310000000|2024-06-13 20:20:00|17972.2|17942.2|17972.5|17942.5|17974.1|17944.1|17971.9|17941.9|0
1718310300000|2024-06-13 20:25:00|17973|17943|17974.1|17944.1|17974.1|17944.1|17973|17943|0
1718310600000|2024-06-13 20:30:00|17973.1|17943.1|17973|17943|17974.6|17944.6|17972.5|17942.5|0
1718310900000|2024-06-13 20:35:00|17972.5|17942.5|17969.7|17939.7|17973.5|17943.5|17969.7|17939.7|0
1718311200000|2024-06-13 20:40:00|17970.2|17940.2|17968.7|17938.7|17970.3|17940.3|17968.1|17938.1|0
1718311500000|2024-06-13 20:45:00|17968.4|17938.4|17967|17937|17968.4|17938.4|17966.5|17936.5|0
1718311800000|2024-06-13 20:50:00|17966.5|17936.5|17968.7|17938.7|17969.2|17939.2|17966.5|17936.5|0
1718312100000|2024-06-13 20:55:00|17968.4|17938.4|17970|17940|17971.9|17941.9|17968.1|17938.1|0
1718312400000|2024-06-13 21:00:00|17969|17939|17969.6|17939.6|17970.1|17940.1|17968.9|17938.9|0
1718312700000|2024-06-13 21:05:00|17969.5|17939.5|17970.5|17940.5|17970.5|17940.5|17969.5|17939.5|0
1718313000000|2024-06-13 21:10:00|17969.6|17939.6|17970.7|17940.7|17972.2|17942.2|17969.3|17939.3|0
1718313300000|2024-06-13 21:15:00|17970.6|17940.6|17971|17941|17971|17941|17970.6|17940.6|0
1718313600000|2024-06-13 21:20:00|17970.9|17940.9|17970.9|17940.9|17970.9|17940.9|17970.8|17940.8|0
1718313900000|2024-06-13 21:25:00|17971|17941|17971.3|17941.3|17971.9|17941.9|17971|17941|0
1718314200000|2024-06-13 21:30:00|17971.4|17941.4|17971.4|17941.4|17971.4|17941.4|17971.4|17941.4|0
1718314500000|2024-06-13 21:35:00|17971.5|17941.5|17971.4|17941.4|17971.5|17941.5|17971.3|17941.3|0
1718314800000|2024-06-13 21:40:00|17971.3|17941.3|17971.3|17941.3|17971.3|17941.3|17971.3|17941.3|0
1718315100000|2024-06-13 21:45:00|17970.8|17940.8|17970.6|17940.6|17970.8|17940.8|17970|17940|0
1718315400000|2024-06-13 21:50:00|17970.9|17940.9|17970.5|17940.5|17971.1|17941.1|17970.5|17940.5|0
1718315700000|2024-06-13 21:55:00|17970.6|17940.6|17970.6|17940.6|17971.1|17941.1|17970.6|17940.6|0
1718316000000|2024-06-13 22:00:00|17971.3|17941.3|17964.1|17934.1|17971.4|17941.4|17963.6|17933.6|0
1718316300000|2024-06-13 22:05:00|17964.6|17934.6|17967.7|17937.7|17968.5|17938.5|17963|17933|0
1718316600000|2024-06-13 22:10:00|17967.9|17937.9|17970.3|17940.3|17971.2|17941.2|17967.4|17937.4|0
1718316900000|2024-06-13 22:15:00|17970.5|17940.5|17971.5|17941.5|17972.6|17942.6|17969.9|17939.9|0
1718317200000|2024-06-13 22:20:00|17971.3|17941.3|17974.8|17944.8|17974.8|17944.8|17971.3|17941.3|0
1718317500000|2024-06-13 22:25:00|17975.3|17945.3|17973.4|17943.4|17975.9|17945.9|17973.4|17943.4|0
1718317800000|2024-06-13 22:30:00|17973.2|17943.2|17974.8|17944.8|17974.8|17944.8|17972.1|17942.1|0
1718318100000|2024-06-13 22:35:00|17974.1|17944.1|17973.7|17943.7|17974.3|17944.3|17973.2|17943.2|0
1718318400000|2024-06-13 22:40:00|17973.9|17943.9|17974.8|17944.8|17974.8|17944.8|17973.7|17943.7|0
1718318700000|2024-06-13 22:45:00|17976.6|17946.6|17976.6|17946.6|17978.2|17948.2|17976.6|17946.6|0
1718319000000|2024-06-13 22:50:00|17976.1|17946.1|17976|17946|17976.1|17946.1|17974.9|17944.9|0
1718319300000|2024-06-13 22:55:00|17976.5|17946.5|17975.5|17945.5|17976.6|17946.6|17974.9|17944.9|0
1718319600000|2024-06-13 23:00:00|17974.2|17944.2|17972.6|17942.6|17975.3|17945.3|17972.6|17942.6|0
1718319900000|2024-06-13 23:05:00|17972.1|17942.1|17972.1|17942.1|17972.6|17942.6|17970.5|17940.5|0
1718320200000|2024-06-13 23:10:00|17971.6|17941.6|17972.6|17942.6|17972.6|17942.6|17970.5|17940.5|0
1718320500000|2024-06-13 23:15:00|17974.7|17944.7|17976.4|17946.4|17977|17947|17973.7|17943.7|0
1718320800000|2024-06-13 23:20:00|17976.7|17946.7|17977|17947|17977|17947|17976.4|17946.4|0
1718321100000|2024-06-13 23:25:00|17976.5|17946.5|17977|17947|17977.5|17947.5|17976.4|17946.4|0
1718321400000|2024-06-13 23:30:00|17975.6|17945.6|17976.4|17946.4|17976.4|17946.4|17974.8|17944.8|0
1718321700000|2024-06-13 23:35:00|17976.2|17946.2|17974.3|17944.3|17976.2|17946.2|17974.3|17944.3|0
1718322000000|2024-06-13 23:40:00|17974|17944|17975.9|17945.9|17975.9|17945.9|17973.7|17943.7|0
1718322300000|2024-06-13 23:45:00|17975.1|17945.1|17976.3|17946.3|17976.8|17946.8|17973.6|17943.6|0
1718322600000|2024-06-13 23:50:00|17975.8|17945.8|17974.6|17944.6|17976.3|17946.3|17973.8|17943.8|0
1718322900000|2024-06-13 23:55:00|17974.4|17944.4|17974.9|17944.9|17976|17946|17974.3|17944.3|0
1718323200000|2024-06-14 00:00:00|17975.5|17945.5|17978.6|17948.6|17979.2|17949.2|17974.3|17944.3|0
1718323500000|2024-06-14 00:05:00|17978.9|17948.9|17975.9|17945.9|17978.9|17948.9|17975.9|17945.9|0
1718323800000|2024-06-14 00:10:00|17975.6|17945.6|17976.1|17946.1|17976.7|17946.7|17974.3|17944.3|0
1718324100000|2024-06-14 00:15:00|17976.2|17946.2|17960.3|17930.3|17977.8|17947.8|17959.6|17929.6|0
1718324400000|2024-06-14 00:20:00|17960.4|17930.4|17968.8|17938.8|17984.5|17954.5|17931.2|17901.2|0
1718324700000|2024-06-14 00:25:00|17969.1|17939.1|17957.5|17927.5|17969.3|17939.3|17954.2|17924.2|0
1718325000000|2024-06-14 00:30:00|17958|17928|17957.1|17927.1|17958.3|17928.3|17956.3|17926.3|0
1718325300000|2024-06-14 00:35:00|17957.4|17927.4|17957.3|17927.3|17957.4|17927.4|17956.9|17926.9|0
1718325600000|2024-06-14 00:40:00|17956.9|17926.9|17958.3|17928.3|17959.5|17929.5|17956.1|17926.1|0
1718325900000|2024-06-14 00:45:00|17990.5|17960.5|17995|17965|17996.2|17966.2|17990.3|17960.3|0
1718326200000|2024-06-14 00:50:00|17995.3|17965.3|17996|17966|17997.7|17967.7|17995.3|17965.3|0
1718326500000|2024-06-14 00:55:00|17996.2|17966.2|17994.8|17964.8|17996.5|17966.5|17994.5|17964.5|0
1718326800000|2024-06-14 01:00:00|17994.7|17964.7|18005|17975|18005.5|17975.5|17994|17964|0
1718327100000|2024-06-14 01:05:00|18005.5|17975.5|18005.5|17975.5|18006|17976|18004.3|17974.3|0
1718327400000|2024-06-14 01:10:00|18005.3|17975.3|18006.7|17976.7|18006.7|17976.7|18005|17975|0
1718327700000|2024-06-14 01:15:00|17995.3|17965.3|17963.4|17958.4|17995.3|17972.9|17938.4|17933.4|2297
1718328000000|2024-06-14 01:20:00|17963.9|17958.9|17952.4|17947.4|17963.9|17958.9|17928.9|17923.9|1215
1718328300000|2024-06-14 01:25:00|17951.9|17946.9|17940.4|17935.4|17953.9|17948.9|17934.4|17929.4|869
1718328600000|2024-06-14 01:30:00|17947.4|17942.4|17921.4|17916.4|17967.9|17962.9|17907.9|17902.9|5686
1718328900000|2024-06-14 01:35:00|17919.4|17914.4|17957.4|17952.4|17986.4|17981.4|17906.4|17901.4|3771
1718329200000|2024-06-14 01:40:00|17959.4|17954.4|17991.9|17986.9|18029.9|18024.9|17957.9|17952.9|3176
1718329500000|2024-06-14 01:45:00|17991.4|17986.4|18045.4|18040.4|18057.9|18052.9|17979.4|17974.4|2764
1718329800000|2024-06-14 01:50:00|18045.9|18040.9|18069.9|18064.9|18098.9|18093.9|18036.4|18031.4|2700
1718330100000|2024-06-14 01:55:00|18068.9|18063.9|18093.4|18088.4|18093.4|18088.4|18056.9|18051.9|1949
1718330400000|2024-06-14 02:00:00|18094.9|18089.9|18039.4|18034.4|18096.9|18091.9|18034.9|18029.9|2959
1718330700000|2024-06-14 02:05:00|18039.9|18034.9|18071.4|18066.4|18088.9|18083.9|18038.9|18033.9|1782
1718331000000|2024-06-14 02:10:00|18071.9|18066.9|18038.4|18033.4|18090.4|18085.4|18025.9|18020.9|1828
1718331300000|2024-06-14 02:15:00|18038.9|18033.9|17992.9|17987.9|18042.9|18037.9|17989.9|17984.9|1926
1718331600000|2024-06-14 02:20:00|17992.4|17987.4|17968.9|17963.9|17993.4|17988.4|17938.4|17933.4|2949
1718331900000|2024-06-14 02:25:00|17967.9|17962.9|17960.9|17955.9|17978.9|17973.9|17941.9|17936.9|1747
1718332200000|2024-06-14 02:30:00|17959.9|17954.9|17981.9|17976.9|17988.4|17983.4|17932.9|17927.9|1768
1718332500000|2024-06-14 02:35:00|17981.4|17976.4|17959.9|17954.9|17983.4|17978.4|17953.4|17948.4|1115
1718332800000|2024-06-14 02:40:00|17960.4|17955.4|17965.9|17960.9|17980.9|17975.9|17945.9|17940.9|1131
1718333100000|2024-06-14 02:45:00|17964.4|17959.4|17974.4|17969.4|17975.4|17970.4|17948.9|17943.9|1096
1718333400000|2024-06-14 02:50:00|17975.4|17970.4|17987.4|17982.4|17989.9|17984.9|17967.4|17962.4|838
1718333700000|2024-06-14 02:55:00|17986.9|17981.9|17986.4|17981.4|17995.9|17990.9|17969.4|17964.4|657
1718334000000|2024-06-14 03:00:00|17985.9|17980.9|17988.4|17983.4|17995.9|17990.9|17975.9|17970.9|566
1718334300000|2024-06-14 03:05:00|17987.9|17982.9|18005.9|18000.9|18014.9|18009.9|17981.4|17976.4|987
1718334600000|2024-06-14 03:10:00|18005.4|18000.4|18044.4|18039.4|18048.4|18043.4|18005.4|18000.4|1182
1718334900000|2024-06-14 03:15:00|18044.9|18039.9|18062.9|18057.9|18070.9|18065.9|18041.4|18036.4|1607
1718335200000|2024-06-14 03:20:00|18064.4|18059.4|18022.4|18017.4|18064.4|18059.4|18016.9|18011.9|1301
1718335500000|2024-06-14 03:25:00|18021.9|18016.9|18007.9|18002.9|18025.4|18020.4|18007.9|18002.9|760
1718335800000|2024-06-14 03:30:00|18006.4|18001.4|17982.9|17977.9|18018.4|18013.4|17981.9|17976.9|918
1718336100000|2024-06-14 03:35:00|17983.4|17978.4|17984.4|17979.4|17992.4|17987.4|17978.4|17973.4|519
1718336400000|2024-06-14 03:40:00|17983.9|17978.9|17976.9|17971.9|17984.4|17979.4|17976.4|17971.4|473
1718336700000|2024-06-14 03:45:00|17976.4|17971.4|17980.9|17975.9|17980.9|17975.9|17969.9|17964.9|505
1718337000000|2024-06-14 03:50:00|17980.4|17975.4|17972.9|17967.9|17984.4|17979.4|17968.9|17963.9|475
1718337300000|2024-06-14 03:55:00|17973.4|17968.4|17976.4|17971.4|17976.9|17971.9|17969.4|17964.4|320
1718337600000|2024-06-14 04:00:00|17976.9|17971.9|17987.6|17957.6|17988.9|17971.9|17976.9|17954.7|0
1718337900000|2024-06-14 04:05:00|17987.1|17957.1|17986.7|17956.7|17987.3|17957.3|17986.6|17956.6|0
1718338500000|2024-06-14 04:15:00|17987.2|17957.2|17986.8|17956.8|17987.6|17957.6|17986.7|17956.7|0
1718338800000|2024-06-14 04:20:00|17986.3|17956.3|17986.6|17956.6|17986.6|17956.6|17985.9|17955.9|0
1718339100000|2024-06-14 04:25:00|17986.8|17956.8|17987.3|17957.3|17987.3|17957.3|17986.8|17956.8|0
1718339400000|2024-06-14 04:30:00|17987|17957|17984.3|17954.3|17987.3|17957.3|17984.3|17954.3|0
1718339700000|2024-06-14 04:35:00|17984.8|17954.8|17986.5|17956.5|17986.5|17956.5|17984.8|17954.8|0
1718340000000|2024-06-14 04:40:00|17986.3|17956.3|17985.8|17955.8|17987.5|17957.5|17985.8|17955.8|0
1718340300000|2024-06-14 04:45:00|17985.3|17955.3|17985.4|17955.4|17986.2|17956.2|17984.8|17954.8|0
1718340600000|2024-06-14 04:50:00|17985.8|17955.8|17986.1|17956.1|17986.1|17956.1|17985.4|17955.4|0
1718340900000|2024-06-14 04:55:00|17985.8|17955.8|17985.8|17955.8|17986.1|17956.1|17985.6|17955.6|0
1718341200000|2024-06-14 05:00:00|17986.1|17956.1|17963.9|17958.9|17989.9|17984.9|17961.4|17956.1|1174
1718341500000|2024-06-14 05:05:00|17964.4|17959.4|17948.9|17943.9|17964.9|17959.9|17931.4|17926.4|1446
1718341800000|2024-06-14 05:10:00|17948.4|17943.4|17966.4|17961.4|17969.9|17964.9|17944.9|17939.9|832
1718342100000|2024-06-14 05:15:00|17966.9|17961.9|17982.4|17977.4|17993.4|17988.4|17965.4|17960.4|1212
1718342400000|2024-06-14 05:20:00|17983.4|17978.4|17998.4|17993.4|18006.4|18001.4|17980.9|17975.9|1048
1718342700000|2024-06-14 05:25:00|17998.9|17993.9|18004.4|17999.4|18022.4|18017.4|17993.4|17988.4|1052
1718343000000|2024-06-14 05:30:00|18003.9|17998.9|17980.9|17975.9|18012.9|18007.9|17979.4|17974.4|775
1718343300000|2024-06-14 05:35:00|17980.4|17975.4|18014.4|18009.4|18016.9|18011.9|17979.9|17974.9|825
1718343600000|2024-06-14 05:40:00|18014.9|18009.9|18030.9|18025.9|18031.4|18026.4|18014.9|18009.9|988
1718343900000|2024-06-14 05:45:00|18031.4|18026.4|18016.9|18011.9|18033.4|18028.4|18000.4|17995.4|793
1718344200000|2024-06-14 05:50:00|18016.4|18011.4|17984.9|17979.9|18018.4|18013.4|17981.4|17976.4|994
1718344500000|2024-06-14 05:55:00|17984.4|17979.4|18001.4|17996.4|18001.9|17996.9|17969.9|17964.9|668
1718344800000|2024-06-14 06:00:00|18002.4|17997.4|17997.4|17992.4|18007.4|18002.4|17981.4|17976.4|833
1718345100000|2024-06-14 06:05:00|17997.9|17992.9|18006.9|18001.9|18007.4|18002.4|17991.9|17986.9|540
1718345400000|2024-06-14 06:10:00|18006.4|18001.4|17978.9|17973.9|18011.4|18006.4|17978.9|17973.9|651
1718345700000|2024-06-14 06:15:00|17978.4|17973.4|17997.9|17992.9|18000.9|17995.9|17978.4|17973.4|427
1718346000000|2024-06-14 06:20:00|17998.9|17993.9|17988.4|17983.4|18012.4|18007.4|17984.4|17979.4|696
1718346300000|2024-06-14 06:25:00|17987.9|17982.9|17999.4|17994.4|18000.4|17995.4|17977.4|17972.4|603
1718346600000|2024-06-14 06:30:00|18000.4|17995.4|18018.9|18013.9|18022.4|18017.4|17996.9|17991.9|673
1718346900000|2024-06-14 06:35:00|18019.4|18014.4|18029.9|18024.9|18039.4|18034.4|18018.4|18013.4|1087
1718347200000|2024-06-14 06:40:00|18029.4|18024.4|18009.9|18004.9|18034.4|18029.4|18009.9|18004.9|820
1718347500000|2024-06-14 06:45:00|18010.4|18005.4|17996.9|17991.9|18011.4|18006.4|17988.9|17983.9|758
1718347800000|2024-06-14 06:50:00|17996.4|17991.4|18001.9|17996.9|18003.4|17998.4|17980.9|17975.9|854
1718348100000|2024-06-14 06:55:00|18000.9|17995.9|18002.9|17997.9|18005.4|18000.4|17991.9|17986.9|575
1718348400000|2024-06-14 07:00:00|18004.9|17999.9|18018.9|18013.9|18024.9|18019.9|18003.4|17998.4|698
1718348700000|2024-06-14 07:05:00|18019.4|18014.4|18001.9|17996.9|18019.4|18014.4|17995.4|17990.4|450
1718349000000|2024-06-14 07:10:00|18001.4|17996.4|17978.4|17973.4|18003.4|17998.4|17974.9|17969.9|652
1718349300000|2024-06-14 07:15:00|17976.9|17971.9|17965.9|17960.9|17983.9|17978.9|17959.9|17954.9|1114
1718349600000|2024-06-14 07:20:00|17966.9|17961.9|17966.9|17961.9|17974.9|17969.9|17962.4|17957.4|435
1718349900000|2024-06-14 07:25:00|17966.4|17961.4|17980.4|17975.4|17985.4|17980.4|17962.9|17957.9|560
1718350200000|2024-06-14 07:30:00|17979.4|17974.4|17973.9|17968.9|17983.4|17978.4|17970.4|17965.4|424
1718350500000|2024-06-14 07:35:00|17973.4|17968.4|17967.9|17962.9|17976.9|17971.9|17966.4|17961.4|498
1718350800000|2024-06-14 07:40:00|17967.4|17962.4|17966.9|17961.9|17974.4|17969.4|17960.4|17955.4|756
1718351100000|2024-06-14 07:45:00|17966.4|17961.4|17958.9|17953.9|17967.9|17962.9|17948.9|17943.9|1104
1718351400000|2024-06-14 07:50:00|17958.4|17953.4|17960.9|17955.9|17964.4|17959.4|17955.4|17950.4|887
1718351700000|2024-06-14 07:55:00|17955.4|17950.4|17954.4|17949.4|17965.4|17960.4|17952.4|17947.4|1316
1718352000000|2024-06-14 08:00:00|17951.8|17946.8|17920.3|17915.3|17956.3|17951.3|17918.3|17913.3|1654
1718352300000|2024-06-14 08:05:00|17919.8|17914.8|17897.3|17892.3|17924.8|17919.8|17877.3|17872.3|4172
1718352600000|2024-06-14 08:10:00|17896.3|17891.3|17917.8|17912.8|17918.8|17913.8|17895.8|17890.8|1054
1718352900000|2024-06-14 08:15:00|17916.8|17911.8|17919.3|17914.3|17925.3|17920.3|17913.3|17908.3|522
1718353200000|2024-06-14 08:20:00|17918.8|17913.8|17920.3|17915.3|17925.3|17920.3|17913.3|17908.3|773
1718353500000|2024-06-14 08:25:00|17920.8|17915.8|17920.3|17915.3|17924.8|17919.8|17911.8|17906.8|1018
1718353800000|2024-06-14 08:30:00|17932.6|17902.6|17934.5|17904.5|17940.1|17910.1|17932|17902|229
1718354100000|2024-06-14 08:35:00|17935|17905|17949.9|17919.9|17950.3|17920.3|17934|17904|0
1718354400000|2024-06-14 08:40:00|17950.4|17920.4|17948.2|17918.2|17953.1|17923.1|17946|17916|0
1718354700000|2024-06-14 08:45:00|17947.7|17917.7|17942.4|17912.4|17947.7|17917.7|17940.7|17910.7|0
1718355000000|2024-06-14 08:50:00|17942.7|17912.7|17941|17911|17945.9|17915.9|17939.7|17909.7|0
1718355300000|2024-06-14 08:55:00|17940.7|17910.7|17937.7|17907.7|17943.2|17913.2|17937.5|17907.5|0
1718355600000|2024-06-14 09:00:00|17937.9|17907.9|17942.3|17912.3|17943.3|17913.3|17937.2|17907.2|0
1718355900000|2024-06-14 09:05:00|17942|17912|17933|17903|17942|17912|17929.1|17899.1|0
1718356200000|2024-06-14 09:10:00|17933.2|17903.2|17933.7|17903.7|17936|17906|17931.3|17901.3|0
1718356500000|2024-06-14 09:15:00|17933.5|17903.5|17910.8|17902.8|17933.5|17905.3|17896.3|17888.3|420
1718356800000|2024-06-14 09:20:00|17910.3|17902.3|17906.3|17898.3|17919.3|17911.3|17905.3|17897.3|273
1718357100000|2024-06-14 09:25:00|17906.8|17898.8|17886.8|17878.8|17916.8|17908.8|17886.8|17878.8|249
1718357400000|2024-06-14 09:30:00|17886.3|17878.3|17862.8|17854.8|17886.8|17878.8|17852.3|17844.3|505
1718357700000|2024-06-14 09:35:00|17864.8|17856.8|17857.8|17849.8|17864.8|17856.8|17850.3|17842.3|309
1718358000000|2024-06-14 09:40:00|17856.3|17848.3|17850.8|17842.8|17861.3|17853.3|17849.8|17841.8|209
1718358300000|2024-06-14 09:45:00|17850.3|17842.3|17857.8|17849.8|17866.3|17858.3|17849.8|17841.8|197
1718358600000|2024-06-14 09:50:00|17857.3|17849.3|17856.3|17848.3|17865.8|17857.8|17851.8|17843.8|124
1718358900000|2024-06-14 09:55:00|17857.3|17849.3|17848.8|17840.8|17859.3|17851.3|17847.3|17839.3|167
1718359200000|2024-06-14 10:00:00|17849.8|17841.8|17821.3|17813.3|17849.8|17841.8|17817.3|17809.3|408
1718359500000|2024-06-14 10:05:00|17822.8|17814.8|17826.8|17818.8|17832.3|17824.3|17818.3|17810.3|317
1718359800000|2024-06-14 10:10:00|17827.8|17819.8|17811.8|17803.8|17834.3|17826.3|17811.8|17803.8|268
1718360100000|2024-06-14 10:15:00|17811.3|17803.3|17817.8|17809.8|17821.8|17813.8|17809.3|17801.3|206
1718360400000|2024-06-14 10:20:00|17818.3|17810.3|17812.8|17804.8|17818.3|17810.3|17801.8|17793.8|255
1718360700000|2024-06-14 10:25:00|17813.3|17805.3|17813.8|17805.8|17815.8|17807.8|17802.3|17794.3|117
1718361000000|2024-06-14 10:30:00|17813.3|17805.3|17816.3|17808.3|17817.8|17809.8|17810.8|17802.8|129
1718361300000|2024-06-14 10:35:00|17815.8|17807.8|17825.8|17817.8|17830.3|17822.3|17815.8|17807.8|133
1718361600000|2024-06-14 10:40:00|17826.3|17818.3|17833.3|17825.3|17836.8|17828.8|17826.3|17818.3|132
1718361900000|2024-06-14 10:45:00|17833.8|17825.8|17832.3|17824.3|17835.8|17827.8|17830.8|17822.8|25
1718362200000|2024-06-14 10:50:00|17832.8|17824.8|17832.8|17824.8|17834.8|17826.8|17829.3|17821.3|33
1718362500000|2024-06-14 10:55:00|17833.3|17825.3|17827.8|17819.8|17834.8|17826.8|17818.8|17810.8|83
1718362800000|2024-06-14 11:00:00|17826.3|17818.3|17824.8|17816.8|17829.8|17821.8|17820.3|17812.3|55
1718363100000|2024-06-14 11:05:00|17824.3|17816.3|17814.8|17806.8|17826.3|17818.3|17807.3|17799.3|172
1718363400000|2024-06-14 11:10:00|17815.3|17807.3|17815.3|17807.3|17821.8|17813.8|17808.8|17800.8|140
1718363700000|2024-06-14 11:15:00|17814.8|17806.8|17807.3|17799.3|17816.3|17808.3|17804.3|17796.3|130
1718364000000|2024-06-14 11:20:00|17807.8|17799.8|17817.8|17809.8|17819.8|17811.8|17806.3|17798.3|158
1718364300000|2024-06-14 11:25:00|17817.3|17809.3|17834.3|17826.3|17834.3|17826.3|17817.3|17809.3|139
1718364600000|2024-06-14 11:30:00|17834.8|17826.8|17847.8|17839.8|17849.8|17841.8|17833.8|17825.8|206
1718364900000|2024-06-14 11:35:00|17847.3|17839.3|17840.3|17832.3|17852.3|17844.3|17839.8|17831.8|179
1718365200000|2024-06-14 11:40:00|17838.8|17830.8|17838.8|17830.8|17844.3|17836.3|17837.8|17829.8|73
1718365500000|2024-06-14 11:45:00|17839.3|17831.3|17842.8|17834.8|17844.3|17836.3|17833.8|17825.8|45
1718365800000|2024-06-14 11:50:00|17843.3|17835.3|17841.3|17833.3|17843.3|17835.3|17836.3|17828.3|26
1718366100000|2024-06-14 11:55:00|17840.8|17832.8|17829.3|17821.3|17841.8|17833.8|17822.3|17814.3|103
1718366400000|2024-06-14 12:00:00|17829.8|17821.8|17824.3|17816.3|17832.8|17824.8|17818.8|17810.8|148
1718366700000|2024-06-14 12:05:00|17823.8|17815.8|17825.8|17817.8|17836.8|17828.8|17818.8|17810.8|77
1718367000000|2024-06-14 12:10:00|17825.3|17817.3|17823.8|17815.8|17830.8|17822.8|17822.3|17814.3|38
1718367300000|2024-06-14 12:15:00|17824.3|17816.3|17820.8|17812.8|17829.3|17821.3|17818.8|17810.8|81
1718367600000|2024-06-14 12:20:00|17821.3|17813.3|17828.8|17820.8|17828.8|17820.8|17819.3|17811.3|80
1718367900000|2024-06-14 12:25:00|17828.3|17820.3|17818.8|17810.8|17828.3|17820.3|17815.8|17807.8|159
1718368200000|2024-06-14 12:30:00|17819.3|17811.3|17813.3|17805.3|17827.3|17819.3|17807.3|17799.3|218
1718368500000|2024-06-14 12:35:00|17812.8|17804.8|17822.8|17814.8|17822.8|17814.8|17806.3|17798.3|209
1718368800000|2024-06-14 12:40:00|17822.3|17814.3|17828.8|17820.8|17830.8|17822.8|17814.8|17806.8|71
1718369100000|2024-06-14 12:45:00|17829.3|17821.3|17830.8|17822.8|17843.3|17835.3|17829.3|17821.3|93
1718369400000|2024-06-14 12:50:00|17831.3|17823.3|17829.3|17821.3|17836.3|17828.3|17824.8|17816.8|86
1718369700000|2024-06-14 12:55:00|17829.8|17821.8|17835.8|17827.8|17840.8|17832.8|17829.3|17821.3|45
1718370000000|2024-06-14 13:00:00|17836.3|17828.3|17830.3|17822.3|17840.8|17832.8|17828.3|17820.3|62
1718370300000|2024-06-14 13:05:00|17829.8|17821.8|17828.8|17820.8|17838.8|17830.8|17828.3|17820.3|66
1718370600000|2024-06-14 13:10:00|17828.3|17820.3|17830.3|17822.3|17832.8|17824.8|17825.8|17817.8|36
1718370900000|2024-06-14 13:15:00|17830.8|17822.8|17822.8|17814.8|17832.3|17824.3|17821.3|17813.3|49
1718371200000|2024-06-14 13:20:00|17823.3|17815.3|17822.3|17814.3|17824.8|17816.8|17817.8|17809.8|97
1718371500000|2024-06-14 13:25:00|17822.8|17814.8|17821.8|17813.8|17830.8|17822.8|17820.8|17812.8|83
1718371800000|2024-06-14 13:30:00|17822.3|17814.3|17818.3|17810.3|17830.3|17822.3|17793.3|17785.3|632
1718372100000|2024-06-14 13:35:00|17818.8|17810.8|17837.8|17829.8|17844.3|17836.3|17818.8|17810.8|425
1718372400000|2024-06-14 13:40:00|17838.3|17830.3|17829.3|17821.3|17854.3|17846.3|17826.3|17818.3|362
1718372700000|2024-06-14 13:45:00|17828.8|17820.8|17807.3|17799.3|17840.8|17832.8|17806.8|17798.8|234
1718373000000|2024-06-14 13:50:00|17806.8|17798.8|17797.3|17789.3|17807.8|17799.8|17781.3|17773.3|471
1718373300000|2024-06-14 13:55:00|17797.8|17789.8|17810.3|17802.3|17813.8|17805.8|17792.8|17784.8|148
1718373600000|2024-06-14 14:00:00|17810.8|17802.8|17790.3|17782.3|17810.8|17802.8|17780.8|17772.8|202
1718373900000|2024-06-14 14:05:00|17788.8|17780.8|17793.8|17785.8|17800.3|17792.3|17782.3|17774.3|200
1718374200000|2024-06-14 14:10:00|17793.3|17785.3|17774.8|17766.8|17794.8|17786.8|17769.3|17761.3|276
1718374500000|2024-06-14 14:15:00|17774.3|17766.3|17778.3|17770.3|17789.8|17781.8|17773.8|17765.8|184
1718374800000|2024-06-14 14:20:00|17777.8|17769.8|17788.8|17780.8|17790.3|17782.3|17773.3|17765.3|179
1718375100000|2024-06-14 14:25:00|17789.3|17781.3|17778.8|17770.8|17791.8|17783.8|17778.3|17770.3|115
1718375400000|2024-06-14 14:30:00|17779.3|17771.3|17768.8|17760.8|17780.8|17772.8|17763.8|17755.8|219
1718375700000|2024-06-14 14:35:00|17768.3|17760.3|17762.8|17754.8|17770.3|17762.3|17759.8|17751.8|195
1718376000000|2024-06-14 14:40:00|17761.8|17753.8|17767.3|17759.3|17771.8|17763.8|17761.8|17753.8|135
1718376300000|2024-06-14 14:45:00|17767.8|17759.8|17784.8|17776.8|17802.3|17794.3|17767.3|17759.3|320
1718376600000|2024-06-14 14:50:00|17785.8|17777.8|17808.8|17800.8|17810.8|17802.8|17784.3|17776.3|150
1718376900000|2024-06-14 14:55:00|17808.3|17800.3|17812.8|17804.8|17814.3|17806.3|17804.8|17796.8|177
1718377200000|2024-06-14 15:00:00|17813.3|17805.3|17824.3|17816.3|17825.8|17817.8|17807.3|17799.3|171
1718377500000|2024-06-14 15:05:00|17824.8|17816.8|17811.3|17803.3|17825.8|17817.8|17808.3|17800.3|141
1718377800000|2024-06-14 15:10:00|17811.8|17803.8|17826.8|17818.8|17832.3|17824.3|17811.3|17803.3|154
1718378100000|2024-06-14 15:15:00|17827.3|17819.3|17833.3|17825.3|17833.3|17825.3|17821.8|17813.8|158
1718378400000|2024-06-14 15:20:00|17833.8|17825.8|17834.8|17826.8|17840.8|17832.8|17828.3|17820.3|152
1718378700000|2024-06-14 15:25:00|17835.3|17827.3|17826.8|17818.8|17839.3|17831.3|17823.3|17815.3|222
1718379000000|2024-06-14 15:30:00|17826.3|17818.3|17828.8|17820.8|17833.8|17825.8|17823.8|17815.8|140
1718379300000|2024-06-14 15:35:00|17829.3|17821.3|17826.8|17818.8|17836.3|17828.3|17824.8|17816.8|94
1718379600000|2024-06-14 15:40:00|17827.3|17819.3|17816.8|17808.8|17827.8|17819.8|17813.3|17805.3|189
1718379900000|2024-06-14 15:45:00|17817.3|17809.3|17811.8|17803.8|17817.8|17809.8|17807.3|17799.3|141
1718380200000|2024-06-14 15:50:00|17811.3|17803.3|17812.3|17804.3|17818.3|17810.3|17810.3|17802.3|112
1718380500000|2024-06-14 15:55:00|17812.8|17804.8|17821.8|17813.8|17823.3|17815.3|17812.8|17804.8|81
1718380800000|2024-06-14 16:00:00|17821.3|17813.3|17800.8|17792.8|17821.8|17813.8|17798.8|17790.8|103
1718381100000|2024-06-14 16:05:00|17800.3|17792.3|17800.8|17792.8|17804.8|17796.8|17799.3|17791.3|87
1718381400000|2024-06-14 16:10:00|17801.3|17793.3|17806.3|17798.3|17810.8|17802.8|17800.8|17792.8|162
1718381700000|2024-06-14 16:15:00|17806.8|17798.8|17797.3|17789.3|17806.8|17798.8|17796.8|17788.8|55
1718382000000|2024-06-14 16:20:00|17797.8|17789.8|17803.3|17795.3|17805.8|17797.8|17797.3|17789.3|48
1718382300000|2024-06-14 16:25:00|17803.8|17795.8|17783.3|17775.3|17803.8|17795.8|17782.3|17774.3|205
1718382600000|2024-06-14 16:30:00|17782.8|17774.8|17783.3|17775.3|17787.3|17779.3|17781.8|17773.8|50
1718382900000|2024-06-14 16:35:00|17782.8|17774.8|17799.8|17791.8|17799.8|17791.8|17781.8|17773.8|76
1718383200000|2024-06-14 16:40:00|17800.3|17792.3|17802.8|17794.8|17802.8|17794.8|17794.8|17786.8|31
1718383500000|2024-06-14 16:45:00|17803.3|17795.3|17800.3|17792.3|17803.8|17795.8|17797.8|17789.8|40
1718383800000|2024-06-14 16:50:00|17800.8|17792.8|17798.8|17790.8|17808.3|17800.3|17795.8|17787.8|60
1718384100000|2024-06-14 16:55:00|17799.3|17791.3|17801.8|17793.8|17805.8|17797.8|17798.8|17790.8|38
1718384400000|2024-06-14 17:00:00|17802.3|17794.3|17804.3|17796.3|17809.3|17801.3|17800.8|17792.8|64
1718384700000|2024-06-14 17:05:00|17804.8|17796.8|17806.3|17798.3|17807.3|17799.3|17795.3|17787.3|66
1718385000000|2024-06-14 17:10:00|17806.8|17798.8|17806.8|17798.8|17807.8|17799.8|17802.3|17794.3|70
1718385300000|2024-06-14 17:15:00|17807.3|17799.3|17799.8|17791.8|17807.3|17799.3|17798.8|17790.8|42
1718385600000|2024-06-14 17:20:00|17799.3|17791.3|17794.8|17786.8|17806.3|17798.3|17794.8|17786.8|56
1718385900000|2024-06-14 17:25:00|17795.3|17787.3|17799.3|17791.3|17801.8|17793.8|17793.3|17785.3|45
1718386200000|2024-06-14 17:30:00|17799.8|17791.8|17796.8|17788.8|17802.3|17794.3|17791.8|17783.8|43
1718386500000|2024-06-14 17:35:00|17797.3|17789.3|17794.8|17786.8|17797.3|17789.3|17794.3|17786.3|44
1718386800000|2024-06-14 17:40:00|17795.3|17787.3|17790.3|17782.3|17795.3|17787.3|17788.3|17780.3|47
1718387100000|2024-06-14 17:45:00|17789.3|17781.3|17789.3|17781.3|17798.8|17790.8|17788.3|17780.3|28
1718387400000|2024-06-14 17:50:00|17788.8|17780.8|17795.8|17787.8|17795.8|17787.8|17786.8|17778.8|33
1718387700000|2024-06-14 17:55:00|17792.8|17784.8|17782.8|17774.8|17792.8|17784.8|17778.8|17770.8|119
1718388000000|2024-06-14 18:00:00|17783.3|17775.3|17780.8|17772.8|17783.8|17775.8|17777.3|17769.3|34
1718388300000|2024-06-14 18:05:00|17781.3|17773.3|17773.8|17765.8|17787.8|17779.8|17771.8|17763.8|60
1718388600000|2024-06-14 18:10:00|17774.3|17766.3|17777.8|17769.8|17782.3|17774.3|17774.3|17766.3|45
1718388900000|2024-06-14 18:15:00|17778.3|17770.3|17779.8|17771.8|17781.3|17773.3|17772.3|17764.3|46
1718389200000|2024-06-14 18:20:00|17780.3|17772.3|17785.8|17777.8|17788.3|17780.3|17779.8|17771.8|39
1718389500000|2024-06-14 18:25:00|17786.3|17778.3|17781.8|17773.8|17789.3|17781.3|17780.8|17772.8|36
1718389800000|2024-06-14 18:30:00|17781.3|17773.3|17780.8|17772.8|17783.8|17775.8|17777.8|17769.8|55
1718390100000|2024-06-14 18:35:00|17781.3|17773.3|17779.8|17771.8|17781.8|17773.8|17776.8|17768.8|20
1718390400000|2024-06-14 18:40:00|17779.3|17771.3|17789.8|17781.8|17790.3|17782.3|17777.3|17769.3|84
1718390700000|2024-06-14 18:45:00|17790.3|17782.3|17798.8|17790.8|17800.3|17792.3|17790.3|17782.3|95
1718391000000|2024-06-14 18:50:00|17797.8|17789.8|17803.3|17795.3|17806.3|17798.3|17794.3|17786.3|103
1718391300000|2024-06-14 18:55:00|17803.8|17795.8|17811|17781|17811.1|17796.3|17798.3|17781|91
1718391600000|2024-06-14 19:00:00|17810.8|17780.8|17808.9|17778.9|17811.2|17781.2|17805.2|17775.2|0
1718391900000|2024-06-14 19:05:00|17808.7|17778.7|17815.9|17785.9|17819|17789|17808.5|17778.5|0
1718392200000|2024-06-14 19:10:00|17815.8|17785.8|17815.5|17785.5|17821.2|17791.2|17815.5|17785.5|0
1718392500000|2024-06-14 19:15:00|17815.4|17785.4|17811.6|17781.6|17816.9|17786.9|17808.5|17778.5|0
1718392800000|2024-06-14 19:20:00|17811.5|17781.5|17812.3|17782.3|17816.4|17786.4|17811.1|17781.1|0
1718393100000|2024-06-14 19:25:00|17812.4|17782.4|17817.3|17787.3|17817.3|17787.3|17811|17781|0
1718393400000|2024-06-14 19:30:00|17816.9|17786.9|17816.8|17786.8|17817.3|17787.3|17813.4|17783.4|0
1718393700000|2024-06-14 19:35:00|17816.7|17786.7|17821.7|17791.7|17823.1|17793.1|17816.6|17786.6|0
1718394000000|2024-06-14 19:40:00|17821.4|17791.4|17820|17790|17821.8|17791.8|17817.2|17787.2|0
1718394300000|2024-06-14 19:45:00|17819.8|17789.8|17825.3|17795.3|17825.6|17795.6|17819.7|17789.7|0
1718394600000|2024-06-14 19:50:00|17825.7|17795.7|17820.3|17790.3|17826|17796|17814.8|17784.8|0
1718394900000|2024-06-14 19:55:00|17820.1|17790.1|17825.2|17795.2|17827|17797|17816.9|17786.9|0
1718395200000|2024-06-14 20:00:00|17829.6|17799.6|17826.9|17796.9|17830.6|17800.6|17826.9|17796.9|0
1718395500000|2024-06-14 20:05:00|17827.3|17797.3|17823.1|17793.1|17827.9|17797.9|17822.5|17792.5|0
1718395800000|2024-06-14 20:10:00|17822.8|17792.8|17823.6|17793.6|17825.2|17795.2|17821.4|17791.4|0
1718396100000|2024-06-14 20:15:00|17823.1|17793.1|17823.6|17793.6|17824.7|17794.7|17822|17792|0
1718396400000|2024-06-14 20:20:00|17823.3|17793.3|17824.2|17794.2|17824.2|17794.2|17822.8|17792.8|0
1718396700000|2024-06-14 20:25:00|17824.4|17794.4|17824.7|17794.7|17826.3|17796.3|17823.6|17793.6|0
1718397000000|2024-06-14 20:30:00|17825.2|17795.2|17824.7|17794.7|17825.8|17795.8|17823.6|17793.6|0
1718397300000|2024-06-14 20:35:00|17825.2|17795.2|17825.2|17795.2|17825.8|17795.8|17824.7|17794.7|0
1718397600000|2024-06-14 20:40:00|17825|17795|17825|17795|17826.3|17796.3|17824.7|17794.7|0
1718397900000|2024-06-14 20:45:00|17824.7|17794.7|17823.6|17793.6|17825.8|17795.8|17823.3|17793.3|0
1718398200000|2024-06-14 20:50:00|17823.8|17793.8|17822.6|17792.6|17823.9|17793.9|17822|17792|0
1718398500000|2024-06-14 20:55:00|17822.5|17792.5|17825.4|17795.4|17826|17796|17822.5|17792.5|0
1718575200000|2024-06-16 22:00:00|17816.7|17786.7|17819.1|17789.1|17820.2|17790.2|17816.5|17786.5|0
1718575500000|2024-06-16 22:05:00|17819.5|17789.5|17823.8|17793.8|17827.3|17797.3|17819.3|17789.3|0
1718575800000|2024-06-16 22:10:00|17823.5|17793.5|17826|17796|17826|17796|17823.5|17793.5|0
1718576100000|2024-06-16 22:15:00|17826.2|17796.2|17828.4|17798.4|17829.5|17799.5|17826|17796|0
1718576400000|2024-06-16 22:20:00|17828.7|17798.7|17826.2|17796.2|17829.5|17799.5|17826.2|17796.2|0
1718576700000|2024-06-16 22:25:00|17825.9|17795.9|17827.3|17797.3|17828.3|17798.3|17825.9|17795.9|0
1718577000000|2024-06-16 22:30:00|17827.5|17797.5|17833.1|17803.1|17834.2|17804.2|17827.3|17797.3|0
1718577300000|2024-06-16 22:35:00|17832.6|17802.6|17831.5|17801.5|17832.6|17802.6|17830.9|17800.9|0
1718577600000|2024-06-16 22:40:00|17831.9|17801.9|17834.3|17804.3|17834.3|17804.3|17830.3|17800.3|0
1718577900000|2024-06-16 22:45:00|17834.1|17804.1|17837.9|17807.9|17838.7|17808.7|17834|17804|0
1718578200000|2024-06-16 22:50:00|17838.2|17808.2|17836.8|17806.8|17839.3|17809.3|17836.8|17806.8|0
1718578500000|2024-06-16 22:55:00|17837.3|17807.3|17856.2|17826.2|17856.2|17826.2|17836.8|17806.8|0
1718578800000|2024-06-16 23:00:00|17855.9|17825.9|17854.4|17824.4|17856.2|17826.2|17854.4|17824.4|0
1718579100000|2024-06-16 23:05:00|17854.7|17824.7|17854.7|17824.7|17855.2|17825.2|17853.9|17823.9|0
1718579400000|2024-06-16 23:10:00|17854.5|17824.5|17853.9|17823.9|17855.2|17825.2|17853.4|17823.4|0
1718579700000|2024-06-16 23:15:00|17854.4|17824.4|17851.4|17821.4|17854.5|17824.5|17849.2|17819.2|0
1718580000000|2024-06-16 23:20:00|17851.2|17821.2|17849.4|17819.4|17854.1|17824.1|17849.4|17819.4|0
1718580300000|2024-06-16 23:25:00|17849.8|17819.8|17848.1|17818.1|17849.9|17819.9|17847.5|17817.5|0
1718580600000|2024-06-16 23:30:00|17848.5|17818.5|17849.7|17819.7|17850.2|17820.2|17847.5|17817.5|0
1718580900000|2024-06-16 23:35:00|17849.4|17819.4|17848.6|17818.6|17849.4|17819.4|17847.2|17817.2|0
1718581200000|2024-06-16 23:40:00|17848.3|17818.3|17847.8|17817.8|17848.3|17818.3|17847.2|17817.2|0
1718581500000|2024-06-16 23:45:00|17847.5|17817.5|17847.2|17817.2|17847.5|17817.5|17846.1|17816.1|0
1718581800000|2024-06-16 23:50:00|17846.7|17816.7|17847.5|17817.5|17848.1|17818.1|17846|17816|0
1718582100000|2024-06-16 23:55:00|17847.1|17817.1|17847.8|17817.8|17848.1|17818.1|17847|17817|0
1718582400000|2024-06-17 00:00:00|17848|17818|17860.8|17830.8|17861.8|17831.8|17847|17817|0
1718582700000|2024-06-17 00:05:00|17860.5|17830.5|17846.7|17816.7|17860.8|17830.8|17846.2|17816.2|0
1718583000000|2024-06-17 00:10:00|17846.2|17816.2|17830.5|17800.5|17846.7|17816.7|17830.5|17800.5|0
1718583300000|2024-06-17 00:15:00|17831|17801|17831.9|17801.9|17833.9|17803.9|17830.4|17800.4|0
1718583600000|2024-06-17 00:20:00|17832.2|17802.2|17832.9|17802.9|17834.4|17804.4|17830.5|17800.5|0
1718583900000|2024-06-17 00:25:00|17832.7|17802.7|17843.9|17813.9|17843.9|17813.9|17832.5|17802.5|0
1718584200000|2024-06-17 00:30:00|17844.2|17814.2|17844.5|17814.5|17845.4|17815.4|17842.7|17812.7|0
1718584500000|2024-06-17 00:35:00|17844.2|17814.2|17843.1|17813.1|17845.8|17815.8|17843.1|17813.1|0
1718584800000|2024-06-17 00:40:00|17843.4|17813.4|17839.1|17809.1|17844.3|17814.3|17839.1|17809.1|0
1718585100000|2024-06-17 00:45:00|17839.4|17809.4|17839.9|17809.9|17840.4|17810.4|17838.7|17808.7|0
1718585400000|2024-06-17 00:50:00|17839.6|17809.6|17846.4|17816.4|17846.8|17816.8|17839.1|17809.1|0
1718585700000|2024-06-17 00:55:00|17846.1|17816.1|17843.7|17813.7|17846.4|17816.4|17843.7|17813.7|0
1718586000000|2024-06-17 01:00:00|17843.2|17813.2|17828.8|17798.8|17843.2|17813.2|17828.8|17798.8|0
1718586300000|2024-06-17 01:05:00|17829.3|17799.3|17829.6|17799.6|17830|17800|17827.8|17797.8|0
1718586600000|2024-06-17 01:10:00|17830|17800|17828.1|17798.1|17830|17800|17828.1|17798.1|0
1718586900000|2024-06-17 01:15:00|17826.9|17796.9|17820|17815|17826.9|17821.5|17762.5|17757.5|2743
1718587200000|2024-06-17 01:20:00|17821|17816|17723.5|17718.5|17826.5|17821.5|17717|17712|2873
1718587500000|2024-06-17 01:25:00|17720.5|17715.5|17726.5|17721.5|17731.5|17726.5|17701.5|17696.5|1390
1718587800000|2024-06-17 01:30:00|17726|17721|17812.5|17807.5|17812.5|17807.5|17717|17712|5554
1718588100000|2024-06-17 01:35:00|17815|17810|17842.5|17837.5|17850|17845|17778.5|17773.5|3391
1718588400000|2024-06-17 01:40:00|17844.5|17839.5|17850|17845|17889|17884|17833.5|17828.5|3466
1718588700000|2024-06-17 01:45:00|17850.5|17845.5|17929|17924|17933.5|17928.5|17850.5|17845.5|2979
1718589000000|2024-06-17 01:50:00|17927.5|17922.5|17919.5|17914.5|17928.5|17923.5|17877.5|17872.5|2226
1718589300000|2024-06-17 01:55:00|17919|17914|17943.5|17938.5|17963.5|17958.5|17908.5|17903.5|2434
1718589600000|2024-06-17 02:00:00|17944|17939|17956.5|17951.5|17981|17976|17927.5|17922.5|3168
1718589900000|2024-06-17 02:05:00|17957.5|17952.5|17966.5|17961.5|17983.5|17978.5|17928|17923|1651
1718590200000|2024-06-17 02:10:00|17967|17962|17993.5|17988.5|17999.5|17994.5|17950|17945|1604
1718590500000|2024-06-17 02:15:00|17991.5|17986.5|18049.5|18044.5|18055|18050|17985.5|17980.5|2377
1718590800000|2024-06-17 02:20:00|18049|18044|18047.5|18042.5|18075|18070|18041.5|18036.5|2794
1718591100000|2024-06-17 02:25:00|18047|18042|18043|18038|18068.5|18063.5|18041|18036|1319
1718591400000|2024-06-17 02:30:00|18041.5|18036.5|18093.5|18088.5|18095|18090|18036.5|18031.5|1752
1718591700000|2024-06-17 02:35:00|18092.5|18087.5|18112|18107|18127.5|18122.5|18066|18061|2302
1718592000000|2024-06-17 02:40:00|18113.5|18108.5|18091.5|18086.5|18124|18119|18089|18084|1547
1718592300000|2024-06-17 02:45:00|18091|18086|18105|18100|18116.5|18111.5|18077|18072|1525
1718592600000|2024-06-17 02:50:00|18104.5|18099.5|18069|18064|18110|18105|18054.5|18049.5|1529
1718592900000|2024-06-17 02:55:00|18066|18061|18070.5|18065.5|18072.5|18067.5|18036.5|18031.5|1171
1718593200000|2024-06-17 03:00:00|18071.5|18066.5|18055|18050|18075|18070|18049|18044|757
1718593500000|2024-06-17 03:05:00|18057.5|18052.5|18034|18029|18064|18059|18026.5|18021.5|921
1718593800000|2024-06-17 03:10:00|18031.5|18026.5|17996.5|17991.5|18035|18030|17975|17970|2655
1718594100000|2024-06-17 03:15:00|17997|17992|18026|18021|18028.5|18023.5|17996|17991|1313
1718594400000|2024-06-17 03:20:00|18026.5|18021.5|18023.5|18018.5|18039.5|18034.5|18018|18013|786
1718594700000|2024-06-17 03:25:00|18023|18018|18022|18017|18030|18025|18004|17999|621
1718595000000|2024-06-17 03:30:00|18022.5|18017.5|18022.5|18017.5|18034|18029|18008.5|18003.5|431
1718595300000|2024-06-17 03:35:00|18022|18017|17994.5|17989.5|18022.5|18017.5|17994|17989|493
1718595600000|2024-06-17 03:40:00|17995|17990|17971.5|17966.5|17999|17994|17963|17958|899
1718595900000|2024-06-17 03:45:00|17972|17967|17976|17971|17978.5|17973.5|17959.5|17954.5|2706
1718596200000|2024-06-17 03:50:00|17975.5|17970.5|17966.5|17961.5|17984|17979|17965|17960|442
1718596500000|2024-06-17 03:55:00|17966|17961|17973.5|17968.5|17974.5|17969.5|17953|17948|601
1718596800000|2024-06-17 04:00:00|17986|17956|17988.6|17958.6|17988.6|17958.6|17986|17956|0
1718597100000|2024-06-17 04:05:00|17988.1|17958.1|17987.6|17957.6|17989.1|17959.1|17987.6|17957.6|0
1718597400000|2024-06-17 04:10:00|17987.3|17957.3|17987.1|17957.1|17988.1|17958.1|17986.8|17956.8|0
1718597700000|2024-06-17 04:15:00|17987.6|17957.6|17986.9|17956.9|17992.2|17962.2|17986.6|17956.6|0
1718598000000|2024-06-17 04:20:00|17986.7|17956.7|17986.7|17956.7|17987.4|17957.4|17986.7|17956.7|0
1718598300000|2024-06-17 04:25:00|17986.2|17956.2|17986.1|17956.1|17986.2|17956.2|17985.1|17955.1|0
1718598600000|2024-06-17 04:30:00|17985.6|17955.6|17985.9|17955.9|17985.9|17955.9|17984.4|17954.4|0
1718598900000|2024-06-17 04:35:00|17985.6|17955.6|17985.1|17955.1|17986.1|17956.1|17984.4|17954.4|0
1718599200000|2024-06-17 04:40:00|17985.6|17955.6|17985.3|17955.3|17985.8|17955.8|17985.1|17955.1|0
1718599500000|2024-06-17 04:45:00|17985.2|17955.2|17986|17956|17986|17956|17985.2|17955.2|0
1718599800000|2024-06-17 04:50:00|17985.5|17955.5|17984.3|17954.3|17986|17956|17984.3|17954.3|0
1718600100000|2024-06-17 04:55:00|17984.2|17954.2|17982.6|17952.6|17984.2|17954.2|17982.6|17952.6|0
1718600400000|2024-06-17 05:00:00|17983.3|17953.3|17940.5|17935.5|17983.3|17961|17934.5|17929.5|2085
1718600700000|2024-06-17 05:05:00|17938|17933|17947.5|17942.5|17962.5|17957.5|17926|17921|967
1718601000000|2024-06-17 05:10:00|17948|17943|17962.5|17957.5|17968|17963|17941|17936|664
1718601300000|2024-06-17 05:15:00|17963.5|17958.5|17974.5|17969.5|17977.5|17972.5|17958.5|17953.5|792
1718601600000|2024-06-17 05:20:00|17975|17970|17972.5|17967.5|17980.5|17975.5|17958|17953|633
1718601900000|2024-06-17 05:25:00|17972|17967|17994.5|17989.5|17995|17990|17962|17957|770
1718602200000|2024-06-17 05:30:00|17995|17990|18007.5|18002.5|18014|18009|17990|17985|929
1718602500000|2024-06-17 05:35:00|18007|18002|17987.5|17982.5|18012|18007|17984|17979|674
1718602800000|2024-06-17 05:40:00|17988|17983|17983|17978|17991.5|17986.5|17974.5|17969.5|534
1718603100000|2024-06-17 05:45:00|17982.5|17977.5|17969.5|17964.5|17983|17978|17956.5|17951.5|792
1718603400000|2024-06-17 05:50:00|17970|17965|17949|17944|17975|17970|17948|17943|596
1718603700000|2024-06-17 05:55:00|17949.5|17944.5|17950.5|17945.5|17954|17949|17940.5|17935.5|637
1718604000000|2024-06-17 06:00:00|17951|17946|17936|17931|17951.5|17946.5|17921|17916|993
1718604300000|2024-06-17 06:05:00|17936.5|17931.5|17928|17923|17945|17940|17928|17923|519
1718604600000|2024-06-17 06:10:00|17929|17924|17959.5|17954.5|17960|17955|17921|17916|938
1718604900000|2024-06-17 06:15:00|17960|17955|17959.5|17954.5|17982.5|17977.5|17953|17948|762
1718605200000|2024-06-17 06:20:00|17959|17954|17961.5|17956.5|17968|17963|17953|17948|509
1718605500000|2024-06-17 06:25:00|17963|17958|17940|17935|17963.5|17958.5|17932|17927|656
1718605800000|2024-06-17 06:30:00|17943|17938|17948|17943|17963.5|17958.5|17935.5|17930.5|587
1718606100000|2024-06-17 06:35:00|17947.5|17942.5|17961.5|17956.5|17966|17961|17941|17936|639
1718606400000|2024-06-17 06:40:00|17962|17957|17946.5|17941.5|17964|17959|17943.5|17938.5|355
1718606700000|2024-06-17 06:45:00|17946|17941|17944.5|17939.5|17956.5|17951.5|17940|17935|309
1718607000000|2024-06-17 06:50:00|17944|17939|17943.5|17938.5|17949|17944|17937|17932|287
1718607300000|2024-06-17 06:55:00|17944|17939|17944.5|17939.5|17947.5|17942.5|17936.5|17931.5|357
1718607600000|2024-06-17 07:00:00|17943.5|17938.5|17937.5|17932.5|17958.5|17953.5|17936|17931|515
1718607900000|2024-06-17 07:05:00|17938|17933|17934.5|17929.5|17943.5|17938.5|17933.5|17928.5|342
1718608200000|2024-06-17 07:10:00|17934|17929|17935.5|17930.5|17938|17933|17929|17924|446
1718608500000|2024-06-17 07:15:00|17935|17930|17942.5|17937.5|17950|17945|17934|17929|495
1718608800000|2024-06-17 07:20:00|17941.5|17936.5|17928|17923|17947|17942|17928|17923|404
1718609100000|2024-06-17 07:25:00|17929.5|17924.5|17936.5|17931.5|17942.5|17937.5|17926.5|17921.5|613
1718609400000|2024-06-17 07:30:00|17937|17932|17947.5|17942.5|17950|17945|17934|17929|491
1718609700000|2024-06-17 07:35:00|17947|17942|17950|17945|17952.5|17947.5|17943|17938|471
1718610000000|2024-06-17 07:40:00|17949.5|17944.5|17942.5|17937.5|17949.5|17944.5|17935|17930|495
1718610300000|2024-06-17 07:45:00|17942|17937|17944|17939|17947|17942|17933.5|17928.5|452
1718610600000|2024-06-17 07:50:00|17943|17938|17940.5|17935.5|17951.5|17946.5|17938|17933|795
1718610900000|2024-06-17 07:55:00|17941|17936|17940.5|17935.5|17945.5|17940.5|17935|17930|667
1718611200000|2024-06-17 08:00:00|17932.1|17927.1|17924.1|17919.1|17939.1|17934.1|17918.1|17913.1|838
1718611500000|2024-06-17 08:05:00|17923.6|17918.6|17947.1|17942.1|17947.6|17942.6|17920.1|17915.1|766
1718611800000|2024-06-17 08:10:00|17945.1|17940.1|17938.1|17933.1|17951.1|17946.1|17936.6|17931.6|559
1718612100000|2024-06-17 08:15:00|17937.6|17932.6|17945.6|17940.6|17946.6|17941.6|17932.1|17927.1|364
1718612400000|2024-06-17 08:20:00|17946.1|17941.1|17942.6|17937.6|17946.1|17941.1|17937.1|17932.1|194
1718612700000|2024-06-17 08:25:00|17943.6|17938.6|17947.6|17942.6|17948.6|17943.6|17939.6|17934.6|393
1718613000000|2024-06-17 08:30:00|17959.6|17929.6|17948.8|17918.8|17959.6|17929.6|17946.6|17916.6|2
1718613300000|2024-06-17 08:35:00|17948.5|17918.5|17948.1|17918.1|17951.5|17921.5|17946.8|17916.8|0
1718613600000|2024-06-17 08:40:00|17947.8|17917.8|17943.1|17913.1|17948.1|17918.1|17941.2|17911.2|0
1718613900000|2024-06-17 08:45:00|17937.4|17907.4|17935.9|17905.9|17938.1|17908.1|17931.2|17901.2|0
1718614200000|2024-06-17 08:50:00|17936.3|17906.3|17937.6|17907.6|17939.1|17909.1|17934.9|17904.9|0
1718614500000|2024-06-17 08:55:00|17937.4|17907.4|17937.4|17907.4|17937.9|17907.9|17935.2|17905.2|0
1718614800000|2024-06-17 09:00:00|17936.9|17906.9|17942|17912|17942|17912|17934.1|17904.1|0
1718615100000|2024-06-17 09:05:00|17940|17910|17937.2|17907.2|17941.8|17911.8|17935.5|17905.5|0
1718615400000|2024-06-17 09:10:00|17937.7|17907.7|17937.7|17907.7|17941.4|17911.4|17935.7|17905.7|0
1718615700000|2024-06-17 09:15:00|17935.6|17927.6|17930.6|17922.6|17941.6|17933.6|17928.1|17920.1|229
1718616000000|2024-06-17 09:20:00|17928.6|17920.6|17930.6|17922.6|17933.1|17925.1|17922.1|17914.1|82
1718616300000|2024-06-17 09:25:00|17931.1|17923.1|17940.1|17932.1|17940.1|17932.1|17930.6|17922.6|65
1718616600000|2024-06-17 09:30:00|17941.6|17933.6|17945.1|17937.1|17949.1|17941.1|17939.6|17931.6|128
1718616900000|2024-06-17 09:35:00|17944.6|17936.6|17936.1|17928.1|17948.1|17940.1|17935.1|17927.1|74
1718617200000|2024-06-17 09:40:00|17936.6|17928.6|17937.6|17929.6|17940.1|17932.1|17935.6|17927.6|15
1718617500000|2024-06-17 09:45:00|17937.1|17929.1|17944.6|17936.6|17947.1|17939.1|17936.1|17928.1|37
1718617800000|2024-06-17 09:50:00|17943.6|17935.6|17936.6|17928.6|17944.1|17936.1|17936.6|17928.6|64
1718618100000|2024-06-17 09:55:00|17937.1|17929.1|17932.6|17924.6|17938.6|17930.6|17932.6|17924.6|45
1718618400000|2024-06-17 10:00:00|17933.1|17925.1|17927.6|17919.6|17934.1|17926.1|17927.6|17919.6|82
1718618700000|2024-06-17 10:05:00|17927.1|17919.1|17925.6|17917.6|17928.6|17920.6|17919.6|17911.6|55
1718619000000|2024-06-17 10:10:00|17924.6|17916.6|17921.6|17913.6|17925.1|17917.1|17919.1|17911.1|145
1718619300000|2024-06-17 10:15:00|17922.1|17914.1|17907.6|17899.6|17922.6|17914.6|17906.6|17898.6|116
1718619600000|2024-06-17 10:20:00|17907.1|17899.1|17904.6|17896.6|17907.1|17899.1|17898.1|17890.1|232
1718619900000|2024-06-17 10:25:00|17905.1|17897.1|17903.6|17895.6|17908.6|17900.6|17900.6|17892.6|105
1718620200000|2024-06-17 10:30:00|17904.1|17896.1|17907.6|17899.6|17909.6|17901.6|17902.6|17894.6|107
1718620500000|2024-06-17 10:35:00|17908.1|17900.1|17919.6|17911.6|17921.1|17913.1|17907.6|17899.6|108
1718620800000|2024-06-17 10:40:00|17921.6|17913.6|17927.1|17919.1|17927.6|17919.6|17921.1|17913.1|59
1718621100000|2024-06-17 10:45:00|17927.6|17919.6|17925.6|17917.6|17928.1|17920.1|17922.1|17914.1|37
1718621400000|2024-06-17 10:50:00|17925.1|17917.1|17924.1|17916.1|17929.1|17921.1|17921.6|17913.6|65
1718621700000|2024-06-17 10:55:00|17923.6|17915.6|17928.6|17920.6|17928.6|17920.6|17920.6|17912.6|51
1718622000000|2024-06-17 11:00:00|17929.1|17921.1|17933.6|17925.6|17938.6|17930.6|17928.6|17920.6|92
1718622300000|2024-06-17 11:05:00|17933.1|17925.1|17933.6|17925.6|17937.1|17929.1|17930.1|17922.1|26
1718622600000|2024-06-17 11:10:00|17933.1|17925.1|17931.6|17923.6|17933.6|17925.6|17928.6|17920.6|21
1718622900000|2024-06-17 11:15:00|17932.1|17924.1|17937.1|17929.1|17938.1|17930.1|17932.1|17924.1|32
1718623200000|2024-06-17 11:20:00|17938.6|17930.6|17942.1|17934.1|17943.6|17935.6|17937.6|17929.6|105
1718623500000|2024-06-17 11:25:00|17943.1|17935.1|17943.6|17935.6|17947.6|17939.6|17941.6|17933.6|57
1718623800000|2024-06-17 11:30:00|17944.1|17936.1|17935.1|17927.1|17946.6|17938.6|17934.1|17926.1|68
1718624100000|2024-06-17 11:35:00|17935.6|17927.6|17945.1|17937.1|17945.1|17937.1|17933.1|17925.1|15
1718624400000|2024-06-17 11:40:00|17946.1|17938.1|17944.6|17936.6|17946.1|17938.1|17942.6|17934.6|15
1718624700000|2024-06-17 11:45:00|17945.1|17937.1|17946.1|17938.1|17947.6|17939.6|17944.6|17936.6|29
1718625000000|2024-06-17 11:50:00|17945.6|17937.6|17943.6|17935.6|17948.1|17940.1|17941.1|17933.1|43
1718625300000|2024-06-17 11:55:00|17944.1|17936.1|17946.6|17938.6|17947.1|17939.1|17941.1|17933.1|29
1718625600000|2024-06-17 12:00:00|17947.1|17939.1|17937.6|17929.6|17948.1|17940.1|17931.6|17923.6|95
1718625900000|2024-06-17 12:05:00|17937.1|17929.1|17941.1|17933.1|17943.6|17935.6|17936.1|17928.1|15
1718626200000|2024-06-17 12:10:00|17940.6|17932.6|17927.1|17919.1|17943.1|17935.1|17927.1|17919.1|63
1718626500000|2024-06-17 12:15:00|17926.6|17918.6|17924.6|17916.6|17929.6|17921.6|17922.6|17914.6|37
1718626800000|2024-06-17 12:20:00|17923.6|17915.6|17917.6|17909.6|17924.6|17916.6|17917.6|17909.6|55
1718627100000|2024-06-17 12:25:00|17917.1|17909.1|17918.6|17910.6|17920.6|17912.6|17913.6|17905.6|44
1718627400000|2024-06-17 12:30:00|17918.1|17910.1|17896.1|17888.1|17918.6|17910.6|17893.6|17885.6|270
1718627700000|2024-06-17 12:35:00|17896.6|17888.6|17900.1|17892.1|17906.1|17898.1|17892.6|17884.6|121
1718628000000|2024-06-17 12:40:00|17899.6|17891.6|17909.6|17901.6|17913.6|17905.6|17899.6|17891.6|92
1718628300000|2024-06-17 12:45:00|17909.1|17901.1|17902.6|17894.6|17911.1|17903.1|17899.1|17891.1|72
1718628600000|2024-06-17 12:50:00|17902.1|17894.1|17907.6|17899.6|17907.6|17899.6|17900.6|17892.6|27
1718628900000|2024-06-17 12:55:00|17908.1|17900.1|17913.6|17905.6|17914.1|17906.1|17905.1|17897.1|31
1718629200000|2024-06-17 13:00:00|17913.1|17905.1|17915.6|17907.6|17917.1|17909.1|17910.1|17902.1|183
1718629500000|2024-06-17 13:05:00|17916.1|17908.1|17926.6|17918.6|17927.6|17919.6|17916.1|17908.1|54
1718629800000|2024-06-17 13:10:00|17926.1|17918.1|17924.6|17916.6|17930.1|17922.1|17922.6|17914.6|62
1718630100000|2024-06-17 13:15:00|17925.1|17917.1|17926.6|17918.6|17928.1|17920.1|17920.6|17912.6|85
1718630400000|2024-06-17 13:20:00|17927.1|17919.1|17916.1|17908.1|17928.1|17920.1|17916.1|17908.1|82
1718630700000|2024-06-17 13:25:00|17915.6|17907.6|17914.6|17906.6|17915.6|17907.6|17911.6|17903.6|85
1718631000000|2024-06-17 13:30:00|17911.1|17903.1|17915.6|17907.6|17920.6|17912.6|17883.6|17875.6|634
1718631300000|2024-06-17 13:35:00|17915.1|17907.1|17897.6|17889.6|17917.6|17909.6|17893.6|17885.6|243
1718631600000|2024-06-17 13:40:00|17898.1|17890.1|17898.6|17890.6|17901.1|17893.1|17881.1|17873.1|210
1718631900000|2024-06-17 13:45:00|17900.1|17892.1|17900.1|17892.1|17917.1|17909.1|17898.6|17890.6|208
1718632200000|2024-06-17 13:50:00|17899.6|17891.6|17909.6|17901.6|17921.1|17913.1|17899.6|17891.6|195
1718632500000|2024-06-17 13:55:00|17909.1|17901.1|17906.6|17898.6|17912.1|17904.1|17901.6|17893.6|125
1718632800000|2024-06-17 14:00:00|17910.1|17902.1|17898.6|17890.6|17910.6|17902.6|17894.6|17886.6|217
1718633100000|2024-06-17 14:05:00|17898.1|17890.1|17887.6|17879.6|17898.6|17890.6|17883.6|17875.6|201
1718633400000|2024-06-17 14:10:00|17887.1|17879.1|17885.6|17877.6|17892.1|17884.1|17883.1|17875.1|158
1718633700000|2024-06-17 14:15:00|17885.1|17877.1|17887.6|17879.6|17898.6|17890.6|17885.1|17877.1|179
1718634000000|2024-06-17 14:20:00|17887.1|17879.1|17893.6|17885.6|17894.1|17886.1|17875.6|17867.6|211
1718634300000|2024-06-17 14:25:00|17893.1|17885.1|17892.6|17884.6|17903.1|17895.1|17885.6|17877.6|317
1718634600000|2024-06-17 14:30:00|17892.1|17884.1|17906.6|17898.6|17908.1|17900.1|17889.1|17881.1|86
1718634900000|2024-06-17 14:35:00|17907.1|17899.1|17910.1|17902.1|17912.6|17904.6|17897.1|17889.1|117
1718635200000|2024-06-17 14:40:00|17909.6|17901.6|17913.6|17905.6|17921.6|17913.6|17907.6|17899.6|192
1718635500000|2024-06-17 14:45:00|17914.1|17906.1|17903.6|17895.6|17916.6|17908.6|17903.1|17895.1|136
1718635800000|2024-06-17 14:50:00|17903.1|17895.1|17899.6|17891.6|17903.1|17895.1|17895.1|17887.1|65
1718636100000|2024-06-17 14:55:00|17899.1|17891.1|17905.6|17897.6|17910.1|17902.1|17898.1|17890.1|80
1718636400000|2024-06-17 15:00:00|17906.1|17898.1|17909.6|17901.6|17913.1|17905.1|17905.1|17897.1|70
1718636700000|2024-06-17 15:05:00|17910.1|17902.1|17911.1|17903.1|17916.1|17908.1|17907.1|17899.1|76
1718637000000|2024-06-17 15:10:00|17910.6|17902.6|17925.6|17917.6|17928.1|17920.1|17909.6|17901.6|145
1718637300000|2024-06-17 15:15:00|17925.1|17917.1|17938.6|17930.6|17938.6|17930.6|17920.1|17912.1|238
1718637600000|2024-06-17 15:20:00|17938.1|17930.1|17942.6|17934.6|17946.1|17938.1|17934.6|17926.6|169
1718637900000|2024-06-17 15:25:00|17943.1|17935.1|17936.1|17928.1|17944.1|17936.1|17934.1|17926.1|86
1718638200000|2024-06-17 15:30:00|17937.1|17929.1|17931.1|17923.1|17938.6|17930.6|17928.1|17920.1|73
1718638500000|2024-06-17 15:35:00|17931.6|17923.6|17930.6|17922.6|17932.1|17924.1|17926.6|17918.6|52
1718638800000|2024-06-17 15:40:00|17930.1|17922.1|17927.6|17919.6|17933.1|17925.1|17926.6|17918.6|66
1718639100000|2024-06-17 15:45:00|17928.1|17920.1|17919.6|17911.6|17928.1|17920.1|17919.1|17911.1|60
1718639400000|2024-06-17 15:50:00|17920.1|17912.1|17922.6|17914.6|17925.1|17917.1|17917.6|17909.6|53
1718639700000|2024-06-17 15:55:00|17922.1|17914.1|17929.1|17921.1|17931.1|17923.1|17920.6|17912.6|43
1718640000000|2024-06-17 16:00:00|17928.6|17920.6|17923.6|17915.6|17931.1|17923.1|17923.6|17915.6|69
1718640300000|2024-06-17 16:05:00|17923.1|17915.1|17926.6|17918.6|17928.1|17920.1|17916.6|17908.6|72
1718640600000|2024-06-17 16:10:00|17926.1|17918.1|17935.6|17927.6|17936.1|17928.1|17926.1|17918.1|44
1718640900000|2024-06-17 16:15:00|17935.1|17927.1|17933.6|17925.6|17936.1|17928.1|17931.6|17923.6|32
1718641200000|2024-06-17 16:20:00|17934.1|17926.1|17936.6|17928.6|17937.6|17929.6|17930.1|17922.1|27
1718641500000|2024-06-17 16:25:00|17937.1|17929.1|17943.6|17935.6|17944.6|17936.6|17935.6|17927.6|44
1718641800000|2024-06-17 16:30:00|17944.1|17936.1|17944.6|17936.6|17947.1|17939.1|17939.6|17931.6|76
1718642100000|2024-06-17 16:35:00|17944.1|17936.1|17939.6|17931.6|17945.1|17937.1|17939.1|17931.1|16
1718642400000|2024-06-17 16:40:00|17939.1|17931.1|17932.1|17924.1|17940.1|17932.1|17931.1|17923.1|36
1718642700000|2024-06-17 16:45:00|17931.6|17923.6|17936.1|17928.1|17937.1|17929.1|17931.1|17923.1|53
1718643000000|2024-06-17 16:50:00|17935.6|17927.6|17941.6|17933.6|17943.6|17935.6|17935.1|17927.1|45
1718643300000|2024-06-17 16:55:00|17941.1|17933.1|17946.1|17938.1|17947.6|17939.6|17938.6|17930.6|31
1718643600000|2024-06-17 17:00:00|17945.6|17937.6|17962.6|17954.6|17963.6|17955.6|17945.1|17937.1|119
1718643900000|2024-06-17 17:05:00|17960.1|17952.1|17968.6|17960.6|17972.1|17964.1|17959.1|17951.1|175
1718644200000|2024-06-17 17:10:00|17968.1|17960.1|17961.1|17953.1|17968.1|17960.1|17959.6|17951.6|42
1718644500000|2024-06-17 17:15:00|17961.6|17953.6|17974.1|17966.1|17975.6|17967.6|17961.6|17953.6|33
1718644800000|2024-06-17 17:20:00|17974.6|17966.6|17972.6|17964.6|17980.1|17972.1|17971.6|17963.6|98
1718645100000|2024-06-17 17:25:00|17973.1|17965.1|17968.1|17960.1|17976.6|17968.6|17966.1|17958.1|61
1718645400000|2024-06-17 17:30:00|17968.6|17960.6|17974.6|17966.6|17977.6|17969.6|17966.6|17958.6|46
1718645700000|2024-06-17 17:35:00|17975.1|17967.1|17980.6|17972.6|17981.6|17973.6|17974.1|17966.1|46
1718646000000|2024-06-17 17:40:00|17981.1|17973.1|17977.1|17969.1|17982.6|17974.6|17976.6|17968.6|37
1718646300000|2024-06-17 17:45:00|17976.6|17968.6|17975.6|17967.6|17978.6|17970.6|17971.1|17963.1|49
1718646600000|2024-06-17 17:50:00|17976.1|17968.1|17992.6|17984.6|17993.1|17985.1|17975.6|17967.6|60
1718646900000|2024-06-17 17:55:00|17993.1|17985.1|17992.6|17984.6|17996.6|17988.6|17983.6|17975.6|177
1718647200000|2024-06-17 18:00:00|17993.1|17985.1|18007.6|17999.6|18007.6|17999.6|17990.1|17982.1|236
1718647500000|2024-06-17 18:05:00|18008.1|18000.1|18031.6|18023.6|18031.6|18023.6|18006.6|17998.6|316
1718647800000|2024-06-17 18:10:00|18032.1|18024.1|18015.6|18007.6|18032.1|18024.1|18015.1|18007.1|146
1718648100000|2024-06-17 18:15:00|18015.1|18007.1|18015.1|18007.1|18019.6|18011.6|18007.6|17999.6|67
1718648400000|2024-06-17 18:20:00|18015.6|18007.6|18014.6|18006.6|18017.1|18009.1|18010.1|18002.1|29
1718648700000|2024-06-17 18:25:00|18015.1|18007.1|18016.6|18008.6|18020.6|18012.6|18010.1|18002.1|51
1718649000000|2024-06-17 18:30:00|18016.1|18008.1|18015.6|18007.6|18017.1|18009.1|18010.6|18002.6|39
1718649300000|2024-06-17 18:35:00|18015.1|18007.1|18022.1|18014.1|18022.6|18014.6|18014.1|18006.1|28
1718649600000|2024-06-17 18:40:00|18022.6|18014.6|18014.1|18006.1|18022.6|18014.6|18011.6|18003.6|48
1718649900000|2024-06-17 18:45:00|18015.6|18007.6|18020.1|18012.1|18020.6|18012.6|18006.6|17998.6|45
1718650200000|2024-06-17 18:50:00|18019.6|18011.6|18019.6|18011.6|18022.6|18014.6|18015.6|18007.6|21
1718650500000|2024-06-17 18:55:00|18020.1|18012.1|18026.8|17996.8|18026.8|18014.1|18013.6|17996.8|73
1718650800000|2024-06-17 19:00:00|18026.7|17996.7|18033|18003|18036.5|18006.5|18025.4|17995.4|0
1718651100000|2024-06-17 19:05:00|18032.9|18002.9|18034.4|18004.4|18034.6|18004.6|18030.4|18000.4|0
1718651400000|2024-06-17 19:10:00|18034.3|18004.3|18036.2|18006.2|18038.2|18008.2|18034.2|18004.2|0
1718651700000|2024-06-17 19:15:00|18036.1|18006.1|18032.7|18002.7|18036.1|18006.1|18027.7|17997.7|0
1718652000000|2024-06-17 19:20:00|18032.6|18002.6|18031.7|18001.7|18032.6|18002.6|18030.6|18000.6|0
1718652300000|2024-06-17 19:25:00|18031.9|18001.9|18032.9|18002.9|18033.9|18003.9|18028.5|17998.5|0
1718652600000|2024-06-17 19:30:00|18032.6|18002.6|18033|18003|18038.9|18008.9|18031.1|18001.1|0
1718652900000|2024-06-17 19:35:00|18032.8|18002.8|18032|18002|18032.9|18002.9|18024|17994|0
1718653200000|2024-06-17 19:40:00|18032.1|18002.1|18026.2|17996.2|18033.2|18003.2|18023.8|17993.8|0
1718653500000|2024-06-17 19:45:00|18026.1|17996.1|18018.6|17988.6|18026.2|17996.2|18015.6|17985.6|0
1718653800000|2024-06-17 19:50:00|18016.1|17986.1|18018.1|17988.1|18023.1|17993.1|18015.1|17985.1|0
1718654100000|2024-06-17 19:55:00|18017.7|17987.7|18019.4|17989.4|18022|17992|18011.1|17981.1|0
1718654400000|2024-06-17 20:00:00|18018.9|17988.9|18010.6|17980.6|18019.1|17989.1|18009.5|17979.5|0
1718654700000|2024-06-17 20:05:00|18011.1|17981.1|18011.7|17981.7|18012.8|17982.8|18010.1|17980.1|0
1718655000000|2024-06-17 20:10:00|18011.4|17981.4|18011.7|17981.7|18012.8|17982.8|18009.3|17979.3|0
1718655300000|2024-06-17 20:15:00|18015.6|17985.6|18019.4|17989.4|18019.9|17989.9|18015.6|17985.6|0
1718655600000|2024-06-17 20:20:00|18019.2|17989.2|18019.9|17989.9|18020.5|17990.5|18018.8|17988.8|0
1718655900000|2024-06-17 20:25:00|18020.2|17990.2|18020.2|17990.2|18020.5|17990.5|18019.4|17989.4|0
1718656200000|2024-06-17 20:30:00|18020|17990|18019.9|17989.9|18020.5|17990.5|18019.4|17989.4|0
1718656500000|2024-06-17 20:35:00|18019.5|17989.5|18018.8|17988.8|18019.7|17989.7|18018.3|17988.3|0
1718656800000|2024-06-17 20:40:00|18019.1|17989.1|18020.4|17990.4|18020.5|17990.5|18018.8|17988.8|0
1718657100000|2024-06-17 20:45:00|18015.9|17985.9|18013.7|17983.7|18015.9|17985.9|18013.4|17983.4|0
1718657400000|2024-06-17 20:50:00|18013.4|17983.4|18014.1|17984.1|18014.3|17984.3|18012.5|17982.5|0
1718657700000|2024-06-17 20:55:00|18013.8|17983.8|18014.7|17984.7|18016|17986|18013.8|17983.8|0
1718658000000|2024-06-17 21:00:00|18014.4|17984.4|18015.5|17985.5|18015.6|17985.6|18014.1|17984.1|0
1718658300000|2024-06-17 21:05:00|18015.8|17985.8|18015.9|17985.9|18015.9|17985.9|18015.4|17985.4|0
1718658600000|2024-06-17 21:10:00|18015.2|17985.2|18015.7|17985.7|18015.7|17985.7|18014.8|17984.8|0
1718658900000|2024-06-17 21:15:00|18015.5|17985.5|18016.1|17986.1|18016.3|17986.3|18015.3|17985.3|0
1718659200000|2024-06-17 21:20:00|18016.4|17986.4|18016.2|17986.2|18016.5|17986.5|18016|17986|0
1718659500000|2024-06-17 21:25:00|18016.5|17986.5|18016.4|17986.4|18016.8|17986.8|18016.4|17986.4|0
1718659800000|2024-06-17 21:30:00|18016.6|17986.6|18016.7|17986.7|18016.7|17986.7|18016.6|17986.6|0
1718660100000|2024-06-17 21:35:00|18016.6|17986.6|18016.3|17986.3|18016.6|17986.6|18016.3|17986.3|0
1718660400000|2024-06-17 21:40:00|18016.2|17986.2|18016.4|17986.4|18016.4|17986.4|18015.9|17985.9|0
1718660700000|2024-06-17 21:45:00|18016.3|17986.3|18019|17989|18019|17989|18015.9|17985.9|0
1718661000000|2024-06-17 21:50:00|18019.2|17989.2|18018.8|17988.8|18019.4|17989.4|18018.8|17988.8|0
1718661300000|2024-06-17 21:55:00|18019|17989|18019.4|17989.4|18019.8|17989.8|18019|17989|0
1718661600000|2024-06-17 22:00:00|18020.5|17990.5|18026.9|17996.9|18026.9|17996.9|18018.7|17988.7|0
1718661900000|2024-06-17 22:05:00|18027.2|17997.2|18030|18000|18030.5|18000.5|18026.9|17996.9|0
1718662200000|2024-06-17 22:10:00|18030.5|18000.5|18034|18004|18035.4|18005.4|18029.4|17999.4|0
1718662500000|2024-06-17 22:15:00|18033.8|18003.8|18039.9|18009.9|18041|18011|18033.8|18003.8|0
1718662800000|2024-06-17 22:20:00|18039.6|18009.6|18048.6|18018.6|18048.6|18018.6|18039.4|18009.4|0
1718663100000|2024-06-17 22:25:00|18049.1|18019.1|18045.7|18015.7|18049.1|18019.1|18045.7|18015.7|0
1718663400000|2024-06-17 22:30:00|18045.2|18015.2|18047.8|18017.8|18049.4|18019.4|18044.1|18014.1|0
1718663700000|2024-06-17 22:35:00|18048|18018|18047|18017|18048.8|18018.8|18046.7|18016.7|0
1718664000000|2024-06-17 22:40:00|18047.2|18017.2|18049.1|18019.1|18049.7|18019.7|18047|18017|0
1718664300000|2024-06-17 22:45:00|18049.4|18019.4|18048.9|18018.9|18050.2|18020.2|18048.1|18018.1|0
1718664600000|2024-06-17 22:50:00|18049.1|18019.1|18047.5|18017.5|18049.4|18019.4|18047.5|18017.5|0
1718664900000|2024-06-17 22:55:00|18048|18018|18044.2|18014.2|18048.6|18018.6|18044|18014|0
1718665200000|2024-06-17 23:00:00|18044.7|18014.7|18044.3|18014.3|18046.9|18016.9|18044.3|18014.3|0
1718665500000|2024-06-17 23:05:00|18043.9|18013.9|18045.6|18015.6|18045.6|18015.6|18042.5|18012.5|0
1718665800000|2024-06-17 23:10:00|18045.8|18015.8|18044|18014|18046.2|18016.2|18044|18014|0
1718666100000|2024-06-17 23:15:00|18043.8|18013.8|18044.3|18014.3|18044.6|18014.6|18042.9|18012.9|0
1718666400000|2024-06-17 23:20:00|18044.5|18014.5|18048.7|18018.7|18051.1|18021.1|18044|18014|0
1718666700000|2024-06-17 23:25:00|18048.9|18018.9|18048.5|18018.5|18049|18019|18047.3|18017.3|0
1718667000000|2024-06-17 23:30:00|18048.2|18018.2|18055.8|18025.8|18062.1|18032.1|18048.2|18018.2|0
1718667300000|2024-06-17 23:35:00|18055.5|18025.5|18056.8|18026.8|18057.3|18027.3|18055.5|18025.5|0
1718667600000|2024-06-17 23:40:00|18056.6|18026.6|18054.7|18024.7|18056.8|18026.8|18054.1|18024.1|0
1718667900000|2024-06-17 23:45:00|18055.2|18025.2|18055.5|18025.5|18056.3|18026.3|18054.1|18024.1|0
1718668200000|2024-06-17 23:50:00|18055|18025|18054.7|18024.7|18055.7|18025.7|18054.1|18024.1|0
1718668500000|2024-06-17 23:55:00|18054.9|18024.9|18055.6|18025.6|18056.9|18026.9|18054.9|18024.9|0
1718668800000|2024-06-18 00:00:00|18055.3|18025.3|18056|18026|18056|18026|18053.6|18023.6|0
1718669100000|2024-06-18 00:05:00|18055|18025|18052.7|18022.7|18056|18026|18052.7|18022.7|0
1718669400000|2024-06-18 00:10:00|18052.4|18022.4|18049.2|18019.2|18052.7|18022.7|18048.9|18018.9|0
1718669700000|2024-06-18 00:15:00|18049.7|18019.7|18049.2|18019.2|18052.1|18022.1|18047.5|18017.5|0
1718670000000|2024-06-18 00:20:00|18048.9|18018.9|18049.7|18019.7|18050.4|18020.4|18048.9|18018.9|0
1718670300000|2024-06-18 00:25:00|18050.2|18020.2|18053.4|18023.4|18056.3|18026.3|18049.7|18019.7|0
1718670600000|2024-06-18 00:30:00|18052.9|18022.9|18049.6|18019.6|18052.9|18022.9|18045.9|18015.9|0
1718670900000|2024-06-18 00:35:00|18049.8|18019.8|18047.8|18017.8|18050.3|18020.3|18045.3|18015.3|0
1718671200000|2024-06-18 00:40:00|18048.2|18018.2|18052.4|18022.4|18052.4|18022.4|18046.8|18016.8|0
1718671500000|2024-06-18 00:45:00|18052.2|18022.2|18057.5|18027.5|18059.2|18029.2|18048.7|18018.7|0
1718671800000|2024-06-18 00:50:00|18058|18028|18059.7|18029.7|18060.2|18030.2|18057|18027|0
1718672100000|2024-06-18 00:55:00|18059.5|18029.5|18050.8|18020.8|18059.5|18029.5|18050.8|18020.8|0
1718672400000|2024-06-18 01:00:00|18051|18021|18049.6|18019.6|18051.3|18021.3|18049|18019|0
1718672700000|2024-06-18 01:05:00|18050|18020|18045.6|18015.6|18050.8|18020.8|18044.9|18014.9|0
1718673000000|2024-06-18 01:10:00|18045.4|18015.4|18028.5|17998.5|18046.1|18016.1|18028|17998|0
1718673300000|2024-06-18 01:15:00|18029.7|17999.7|17973.4|17968.4|18029.7|17999.7|17962.4|17957.4|1958
1718673600000|2024-06-18 01:20:00|17973.9|17968.9|17931.4|17926.4|17974.4|17969.4|17931.4|17926.4|1104
1718673900000|2024-06-18 01:25:00|17932.4|17927.4|17926.4|17921.4|17939.9|17934.9|17918.4|17913.4|713
1718674200000|2024-06-18 01:30:00|17927.4|17922.4|17897.9|17892.9|17968.4|17963.4|17889.4|17884.4|4531
1718674500000|2024-06-18 01:35:00|17896.9|17891.9|17939.9|17934.9|17939.9|17934.9|17868.9|17863.9|3421
1718674800000|2024-06-18 01:40:00|17938.9|17933.9|17928.4|17923.4|17956.4|17951.4|17915.9|17910.9|2211
1718675100000|2024-06-18 01:45:00|17927.9|17922.9|17980.9|17975.9|18007.4|18002.4|17925.9|17920.9|3144
1718675400000|2024-06-18 01:50:00|17978.9|17973.9|18009.9|18004.9|18009.9|18004.9|17961.4|17956.4|2164
1718675700000|2024-06-18 01:55:00|18008.4|18003.4|17987.9|17982.9|18023.9|18018.9|17972.9|17967.9|1898
1718676000000|2024-06-18 02:00:00|17986.9|17981.9|17958.9|17953.9|17988.9|17983.9|17949.9|17944.9|2203
1718676300000|2024-06-18 02:05:00|17956.9|17951.9|17950.4|17945.4|18002.9|17997.9|17930.9|17925.9|2249
1718676600000|2024-06-18 02:10:00|17945.9|17940.9|17984.4|17979.4|17993.9|17988.9|17941.4|17936.4|1449
1718676900000|2024-06-18 02:15:00|17984.9|17979.9|17951.4|17946.4|17996.9|17991.9|17947.9|17942.9|1131
1718677200000|2024-06-18 02:20:00|17951.9|17946.9|17971.9|17966.9|17983.4|17978.4|17948.9|17943.9|874
1718677500000|2024-06-18 02:25:00|17971.4|17966.4|17966.4|17961.4|17987.9|17982.9|17957.4|17952.4|685
1718677800000|2024-06-18 02:30:00|17967.9|17962.9|18003.4|17998.4|18004.4|17999.4|17953.9|17948.9|1104
1718678100000|2024-06-18 02:35:00|18003.9|17998.9|18030.9|18025.9|18037.4|18032.4|18001.9|17996.9|1991
1718678400000|2024-06-18 02:40:00|18031.4|18026.4|18022.9|18017.9|18041.4|18036.4|18007.9|18002.9|1348
1718678700000|2024-06-18 02:45:00|18022.4|18017.4|18003.9|17998.9|18031.9|18026.9|18000.9|17995.9|983
1718679000000|2024-06-18 02:50:00|18004.4|17999.4|17989.9|17984.9|18007.9|18002.9|17983.9|17978.9|1018
1718679300000|2024-06-18 02:55:00|17990.4|17985.4|17960.9|17955.9|17990.9|17985.9|17952.9|17947.9|1437
1718679600000|2024-06-18 03:00:00|17962.4|17957.4|17968.9|17963.9|17974.4|17969.4|17956.9|17951.9|615
1718679900000|2024-06-18 03:05:00|17968.4|17963.4|17975.9|17970.9|17986.9|17981.9|17966.4|17961.4|481
1718680200000|2024-06-18 03:10:00|17975.4|17970.4|17955.4|17950.4|17985.9|17980.9|17952.9|17947.9|594
1718680500000|2024-06-18 03:15:00|17957.4|17952.4|17921.4|17916.4|17964.4|17959.4|17919.4|17914.4|1131
1718680800000|2024-06-18 03:20:00|17921.9|17916.9|17929.4|17924.4|17934.9|17929.9|17916.4|17911.4|666
1718681100000|2024-06-18 03:25:00|17930.9|17925.9|17939.9|17934.9|17945.4|17940.4|17920.4|17915.4|630
1718681400000|2024-06-18 03:30:00|17939.4|17934.4|17903.9|17898.9|17942.9|17937.9|17899.9|17894.9|969
1718681700000|2024-06-18 03:35:00|17904.4|17899.4|17892.9|17887.9|17908.4|17903.4|17889.4|17884.4|767
1718682000000|2024-06-18 03:40:00|17892.4|17887.4|17873.4|17868.4|17894.9|17889.9|17862.4|17857.4|1455
1718682300000|2024-06-18 03:45:00|17873.9|17868.9|17872.4|17867.4|17880.4|17875.4|17847.9|17842.9|1314
1718682600000|2024-06-18 03:50:00|17871.9|17866.9|17878.9|17873.9|17882.4|17877.4|17865.4|17860.4|480
1718682900000|2024-06-18 03:55:00|17877.9|17872.9|17885.4|17880.4|17887.4|17882.4|17876.9|17871.9|511
1718683200000|2024-06-18 04:00:00|17898.4|17868.4|17901.4|17871.4|17901.4|17871.4|17898.4|17868.4|0
1718683500000|2024-06-18 04:05:00|17901.2|17871.2|17896.8|17866.8|17901.4|17871.4|17896.5|17866.5|0
1718683800000|2024-06-18 04:10:00|17896.5|17866.5|17890.1|17860.1|17896.8|17866.8|17889.8|17859.8|0
1718684100000|2024-06-18 04:15:00|17890.4|17860.4|17884.7|17854.7|17890.6|17860.6|17884.7|17854.7|0
1718684400000|2024-06-18 04:20:00|17884.4|17854.4|17882.6|17852.6|17884.9|17854.9|17882.6|17852.6|0
1718684700000|2024-06-18 04:25:00|17882.3|17852.3|17882.1|17852.1|17882.6|17852.6|17881.4|17851.4|0
1718685000000|2024-06-18 04:30:00|17881.9|17851.9|17879.7|17849.7|17882.1|17852.1|17879.2|17849.2|0
1718685300000|2024-06-18 04:35:00|17880.2|17850.2|17881.9|17851.9|17881.9|17851.9|17879.7|17849.7|0
1718685600000|2024-06-18 04:40:00|17882.2|17852.2|17882.9|17852.9|17883.1|17853.1|17881.9|17851.9|0
1718685900000|2024-06-18 04:45:00|17882.7|17852.7|17881.7|17851.7|17883.4|17853.4|17881.7|17851.7|0
1718686200000|2024-06-18 04:50:00|17881.2|17851.2|17882.2|17852.2|17882.2|17852.2|17881|17851|0
1718686500000|2024-06-18 04:55:00|17882.7|17852.7|17881.5|17851.5|17882.7|17852.7|17880.2|17850.2|0
1718686800000|2024-06-18 05:00:00|17881.6|17851.6|17872.4|17867.4|17900.4|17895.4|17870.9|17851.5|1516
1718687100000|2024-06-18 05:05:00|17872.9|17867.9|17884.9|17879.9|17892.4|17887.4|17866.4|17861.4|701
1718687400000|2024-06-18 05:10:00|17885.4|17880.4|17880.9|17875.9|17889.9|17884.9|17878.4|17873.4|510
1718687700000|2024-06-18 05:15:00|17881.4|17876.4|17877.9|17872.9|17891.9|17886.9|17876.4|17871.4|588
1718688000000|2024-06-18 05:20:00|17878.4|17873.4|17907.9|17902.9|17907.9|17902.9|17871.4|17866.4|802
1718688300000|2024-06-18 05:25:00|17906.4|17901.4|17922.9|17917.9|17929.4|17924.4|17902.4|17897.4|944
1718688600000|2024-06-18 05:30:00|17922.4|17917.4|17894.9|17889.9|17924.4|17919.4|17894.4|17889.4|640
1718688900000|2024-06-18 05:35:00|17894.4|17889.4|17886.4|17881.4|17905.4|17900.4|17884.4|17879.4|434
1718689200000|2024-06-18 05:40:00|17886.9|17881.9|17903.9|17898.9|17907.9|17902.9|17885.4|17880.4|426
1718689500000|2024-06-18 05:45:00|17904.4|17899.4|17893.9|17888.9|17910.4|17905.4|17883.9|17878.9|531
1718689800000|2024-06-18 05:50:00|17893.4|17888.4|17878.9|17873.9|17895.4|17890.4|17872.9|17867.9|578
1718690100000|2024-06-18 05:55:00|17878.4|17873.4|17855.4|17850.4|17878.9|17873.9|17841.9|17836.9|1175
1718690400000|2024-06-18 06:00:00|17854.9|17849.9|17869.4|17864.4|17877.4|17872.4|17851.4|17846.4|777
1718690700000|2024-06-18 06:05:00|17868.4|17863.4|17858.9|17853.9|17872.4|17867.4|17845.9|17840.9|727
1718691000000|2024-06-18 06:10:00|17858.4|17853.4|17845.4|17840.4|17868.4|17863.4|17845.4|17840.4|522
1718691300000|2024-06-18 06:15:00|17845.9|17840.9|17862.4|17857.4|17868.4|17863.4|17845.4|17840.4|549
1718691600000|2024-06-18 06:20:00|17861.9|17856.9|17879.9|17874.9|17886.9|17881.9|17860.4|17855.4|641
1718691900000|2024-06-18 06:25:00|17879.4|17874.4|17880.4|17875.4|17897.4|17892.4|17879.4|17874.4|578
1718692200000|2024-06-18 06:30:00|17880.9|17875.9|17891.9|17886.9|17894.9|17889.9|17866.9|17861.9|463
1718692500000|2024-06-18 06:35:00|17892.4|17887.4|17879.9|17874.9|17893.4|17888.4|17878.4|17873.4|349
1718692800000|2024-06-18 06:40:00|17879.4|17874.4|17889.9|17884.9|17895.4|17890.4|17878.4|17873.4|352
1718693100000|2024-06-18 06:45:00|17889.4|17884.4|17877.9|17872.9|17896.4|17891.4|17873.9|17868.9|427
1718693400000|2024-06-18 06:50:00|17877.4|17872.4|17903.4|17898.4|17903.9|17898.9|17875.9|17870.9|481
1718693700000|2024-06-18 06:55:00|17904.4|17899.4|17905.4|17900.4|17912.9|17907.9|17901.4|17896.4|730
1718694000000|2024-06-18 07:00:00|17905.9|17900.9|17922.4|17917.4|17934.9|17929.9|17903.4|17898.4|1023
1718694300000|2024-06-18 07:05:00|17921.9|17916.9|17925.4|17920.4|17926.4|17921.4|17911.4|17906.4|565
1718694600000|2024-06-18 07:10:00|17925.9|17920.9|17912.9|17907.9|17927.4|17922.4|17912.4|17907.4|484
1718694900000|2024-06-18 07:15:00|17913.4|17908.4|17923.4|17918.4|17924.9|17919.9|17907.9|17902.9|414
1718695200000|2024-06-18 07:20:00|17923.9|17918.9|17920.4|17915.4|17930.9|17925.9|17917.4|17912.4|513
1718695500000|2024-06-18 07:25:00|17920.9|17915.9|17918.9|17913.9|17927.4|17922.4|17918.9|17913.9|319
1718695800000|2024-06-18 07:30:00|17918.4|17913.4|17930.4|17925.4|17932.4|17927.4|17918.4|17913.4|490
1718696100000|2024-06-18 07:35:00|17930.9|17925.9|17953.9|17948.9|17954.9|17949.9|17930.4|17925.4|702
1718696400000|2024-06-18 07:40:00|17953.4|17948.4|17940.9|17935.9|17953.9|17948.9|17937.4|17932.4|736
1718696700000|2024-06-18 07:45:00|17941.4|17936.4|17937.4|17932.4|17948.4|17943.4|17935.4|17930.4|597
1718697000000|2024-06-18 07:50:00|17937.9|17932.9|17938.4|17933.4|17939.9|17934.9|17932.4|17927.4|662
1718697300000|2024-06-18 07:55:00|17936.9|17931.9|17928.4|17923.4|17938.9|17933.9|17928.4|17923.4|794
1718697600000|2024-06-18 08:00:00|17928.1|17923.1|17907.1|17902.1|17929.6|17924.6|17907.1|17902.1|849
1718697900000|2024-06-18 08:05:00|17908.1|17903.1|17906.1|17901.1|17912.6|17907.6|17892.1|17887.1|1246
1718698200000|2024-06-18 08:10:00|17906.6|17901.6|17907.1|17902.1|17911.6|17906.6|17902.6|17897.6|610
1718698500000|2024-06-18 08:15:00|17908.1|17903.1|17904.1|17899.1|17911.6|17906.6|17898.6|17893.6|431
1718698800000|2024-06-18 08:20:00|17903.6|17898.6|17895.6|17890.6|17905.1|17900.1|17891.1|17886.1|323
1718699100000|2024-06-18 08:25:00|17895.1|17890.1|17897.1|17892.1|17902.6|17897.6|17892.6|17887.6|499
1718699400000|2024-06-18 08:30:00|17909.3|17879.3|17912.9|17882.9|17915.7|17885.7|17909.1|17879.1|0
1718699700000|2024-06-18 08:35:00|17912.7|17882.7|17913.3|17883.3|17913.9|17883.9|17909|17879|0
1718700000000|2024-06-18 08:40:00|17913.1|17883.1|17914.5|17884.5|17915.2|17885.2|17911.1|17881.1|0
1718700300000|2024-06-18 08:45:00|17914|17884|17915.5|17885.5|17917.2|17887.2|17912.8|17882.8|0
1718700600000|2024-06-18 08:50:00|17916|17886|17923.4|17893.4|17923.4|17893.4|17915.5|17885.5|0
1718700900000|2024-06-18 08:55:00|17923.3|17893.3|17917.4|17887.4|17923.4|17893.4|17916.8|17886.8|0
1718701200000|2024-06-18 09:00:00|17917.5|17887.5|17922.1|17892.1|17922.9|17892.9|17917.5|17887.5|0
1718701500000|2024-06-18 09:05:00|17922.4|17892.4|17922.8|17892.8|17925.5|17895.5|17921.1|17891.1|0
1718701800000|2024-06-18 09:10:00|17923|17893|17929.6|17899.6|17929.8|17899.8|17923|17893|0
1718702100000|2024-06-18 09:15:00|17929.1|17899.1|17923.1|17915.1|17929.1|17921.1|17915.1|17899.1|330
1718702400000|2024-06-18 09:20:00|17922.1|17914.1|17925.1|17917.1|17930.1|17922.1|17921.6|17913.6|80
1718702700000|2024-06-18 09:25:00|17925.6|17917.6|17920.1|17912.1|17927.6|17919.6|17917.6|17909.6|48
1718703000000|2024-06-18 09:30:00|17920.6|17912.6|17913.1|17905.1|17923.1|17915.1|17909.1|17901.1|76
1718703300000|2024-06-18 09:35:00|17913.6|17905.6|17917.6|17909.6|17923.6|17915.6|17912.6|17904.6|87
1718703600000|2024-06-18 09:40:00|17917.1|17909.1|17923.6|17915.6|17925.1|17917.1|17917.1|17909.1|46
1718703900000|2024-06-18 09:45:00|17924.1|17916.1|17922.1|17914.1|17925.1|17917.1|17916.1|17908.1|45
1718704200000|2024-06-18 09:50:00|17921.6|17913.6|17921.1|17913.1|17926.1|17918.1|17918.1|17910.1|41
1718704500000|2024-06-18 09:55:00|17920.6|17912.6|17917.1|17909.1|17921.6|17913.6|17916.1|17908.1|16
1718704800000|2024-06-18 10:00:00|17917.6|17909.6|17916.1|17908.1|17921.6|17913.6|17914.6|17906.6|38
1718705100000|2024-06-18 10:05:00|17915.6|17907.6|17911.6|17903.6|17918.1|17910.1|17910.6|17902.6|28
1718705400000|2024-06-18 10:10:00|17911.1|17903.1|17910.1|17902.1|17911.6|17903.6|17903.6|17895.6|40
1718705700000|2024-06-18 10:15:00|17909.6|17901.6|17912.1|17904.1|17913.1|17905.1|17906.1|17898.1|18
1718706000000|2024-06-18 10:20:00|17911.6|17903.6|17918.1|17910.1|17920.1|17912.1|17910.6|17902.6|32
1718706300000|2024-06-18 10:25:00|17917.6|17909.6|17928.1|17920.1|17928.1|17920.1|17917.1|17909.1|35
1718706600000|2024-06-18 10:30:00|17927.6|17919.6|17934.6|17926.6|17938.1|17930.1|17927.1|17919.1|122
1718706900000|2024-06-18 10:35:00|17934.1|17926.1|17928.1|17920.1|17936.6|17928.6|17927.1|17919.1|26
1718707200000|2024-06-18 10:40:00|17928.6|17920.6|17928.6|17920.6|17935.1|17927.1|17927.1|17919.1|17
1718707500000|2024-06-18 10:45:00|17929.1|17921.1|17928.1|17920.1|17934.1|17926.1|17923.6|17915.6|45
1718707800000|2024-06-18 10:50:00|17928.6|17920.6|17923.6|17915.6|17933.6|17925.6|17923.6|17915.6|42
1718708100000|2024-06-18 10:55:00|17923.1|17915.1|17913.6|17905.6|17923.1|17915.1|17913.1|17905.1|62
1718708400000|2024-06-18 11:00:00|17914.1|17906.1|17911.1|17903.1|17918.6|17910.6|17909.6|17901.6|46
1718708700000|2024-06-18 11:05:00|17911.6|17903.6|17916.6|17908.6|17917.6|17909.6|17911.1|17903.1|19
1718709000000|2024-06-18 11:10:00|17916.1|17908.1|17909.1|17901.1|17916.6|17908.6|17907.6|17899.6|66
1718709300000|2024-06-18 11:15:00|17909.6|17901.6|17906.1|17898.1|17912.6|17904.6|17905.6|17897.6|79
1718709600000|2024-06-18 11:20:00|17905.1|17897.1|17909.1|17901.1|17909.6|17901.6|17903.6|17895.6|50
1718709900000|2024-06-18 11:25:00|17909.6|17901.6|17905.6|17897.6|17910.6|17902.6|17904.6|17896.6|44
1718710200000|2024-06-18 11:30:00|17906.1|17898.1|17904.6|17896.6|17906.6|17898.6|17902.6|17894.6|39
1718710500000|2024-06-18 11:35:00|17904.1|17896.1|17904.1|17896.1|17907.1|17899.1|17902.6|17894.6|50
1718710800000|2024-06-18 11:40:00|17903.6|17895.6|17903.1|17895.1|17905.6|17897.6|17896.6|17888.6|71
1718711100000|2024-06-18 11:45:00|17902.6|17894.6|17911.6|17903.6|17911.6|17903.6|17901.1|17893.1|28
1718711400000|2024-06-18 11:50:00|17912.1|17904.1|17908.6|17900.6|17912.6|17904.6|17906.6|17898.6|13
1718711700000|2024-06-18 11:55:00|17909.1|17901.1|17912.6|17904.6|17913.1|17905.1|17908.6|17900.6|8
1718712000000|2024-06-18 12:00:00|17912.1|17904.1|17920.1|17912.1|17920.1|17912.1|17911.6|17903.6|29
1718712300000|2024-06-18 12:05:00|17920.6|17912.6|17929.6|17921.6|17931.1|17923.1|17920.6|17912.6|70
1718712600000|2024-06-18 12:10:00|17929.1|17921.1|17928.6|17920.6|17931.1|17923.1|17924.1|17916.1|65
1718712900000|2024-06-18 12:15:00|17929.1|17921.1|17930.6|17922.6|17933.6|17925.6|17928.1|17920.1|34
1718713200000|2024-06-18 12:20:00|17931.1|17923.1|17932.6|17924.6|17932.6|17924.6|17925.1|17917.1|31
1718713500000|2024-06-18 12:25:00|17932.1|17924.1|17939.6|17931.6|17941.1|17933.1|17930.6|17922.6|103
1718713800000|2024-06-18 12:30:00|17940.1|17932.1|17952.1|17944.1|17979.1|17971.1|17940.1|17932.1|647
1718714100000|2024-06-18 12:35:00|17954.6|17946.6|17961.1|17953.1|17961.1|17953.1|17944.1|17936.1|169
1718714400000|2024-06-18 12:40:00|17961.6|17953.6|17964.1|17956.1|17966.1|17958.1|17949.6|17941.6|234
1718714700000|2024-06-18 12:45:00|17963.6|17955.6|17968.6|17960.6|17973.6|17965.6|17962.1|17954.1|237
1718715000000|2024-06-18 12:50:00|17969.1|17961.1|17970.1|17962.1|17974.6|17966.6|17963.1|17955.1|140
1718715300000|2024-06-18 12:55:00|17969.6|17961.6|17967.6|17959.6|17972.1|17964.1|17962.6|17954.6|169
1718715600000|2024-06-18 13:00:00|17968.1|17960.1|17959.6|17951.6|17969.1|17961.1|17955.1|17947.1|84
1718715900000|2024-06-18 13:05:00|17959.1|17951.1|17972.1|17964.1|17972.1|17964.1|17958.1|17950.1|76
1718716200000|2024-06-18 13:10:00|17972.6|17964.6|17972.1|17964.1|17975.6|17967.6|17967.6|17959.6|115
1718716500000|2024-06-18 13:15:00|17971.6|17963.6|17970.1|17962.1|17975.1|17967.1|17966.6|17958.6|56
1718716800000|2024-06-18 13:20:00|17970.6|17962.6|17969.6|17961.6|17973.1|17965.1|17967.6|17959.6|46
1718717100000|2024-06-18 13:25:00|17969.1|17961.1|17959.1|17951.1|17970.1|17962.1|17956.6|17948.6|50
1718717400000|2024-06-18 13:30:00|17960.1|17952.1|17942.1|17934.1|17987.6|17979.6|17931.1|17923.1|676
1718717700000|2024-06-18 13:35:00|17941.1|17933.1|18004.6|17996.6|18005.1|17997.1|17937.1|17929.1|458
1718718000000|2024-06-18 13:40:00|18003.6|17995.6|18001.6|17993.6|18024.6|18016.6|17998.6|17990.6|650
1718718300000|2024-06-18 13:45:00|18003.1|17995.1|18018.6|18010.6|18021.1|18013.1|17991.1|17983.1|588
1718718600000|2024-06-18 13:50:00|18019.1|18011.1|18032.6|18024.6|18045.1|18037.1|18018.6|18010.6|582
1718718900000|2024-06-18 13:55:00|18032.1|18024.1|18023.1|18015.1|18043.1|18035.1|18022.6|18014.6|254
1718719200000|2024-06-18 14:00:00|18023.6|18015.6|18025.1|18017.1|18030.6|18022.6|18013.1|18005.1|341
1718719500000|2024-06-18 14:05:00|18024.6|18016.6|18018.1|18010.1|18034.1|18026.1|18016.6|18008.6|159
1718719800000|2024-06-18 14:10:00|18018.6|18010.6|18012.6|18004.6|18021.1|18013.1|18010.6|18002.6|162
1718720100000|2024-06-18 14:15:00|18013.1|18005.1|18031.1|18023.1|18033.6|18025.6|18010.6|18002.6|182
1718720400000|2024-06-18 14:20:00|18030.6|18022.6|18047.1|18039.1|18050.1|18042.1|18028.6|18020.6|259
1718720700000|2024-06-18 14:25:00|18046.6|18038.6|18040.1|18032.1|18048.1|18040.1|18038.1|18030.1|225
1718721000000|2024-06-18 14:30:00|18039.6|18031.6|18042.1|18034.1|18054.6|18046.6|18036.1|18028.1|220
1718721300000|2024-06-18 14:35:00|18042.6|18034.6|18063.1|18055.1|18067.1|18059.1|18042.6|18034.6|323
1718721600000|2024-06-18 14:40:00|18063.6|18055.6|18048.6|18040.6|18064.1|18056.1|18041.6|18033.6|177
1718721900000|2024-06-18 14:45:00|18049.1|18041.1|18046.6|18038.6|18053.6|18045.6|18042.6|18034.6|131
1718722200000|2024-06-18 14:50:00|18046.1|18038.1|18036.1|18028.1|18047.1|18039.1|18029.6|18021.6|172
1718722500000|2024-06-18 14:55:00|18035.6|18027.6|18026.6|18018.6|18038.1|18030.1|18021.1|18013.1|178
1718722800000|2024-06-18 15:00:00|18027.6|18019.6|18018.1|18010.1|18033.1|18025.1|18018.1|18010.1|235
1718723100000|2024-06-18 15:05:00|18017.6|18009.6|18026.1|18018.1|18027.1|18019.1|18012.6|18004.6|151
1718723400000|2024-06-18 15:10:00|18025.6|18017.6|18015.6|18007.6|18027.1|18019.1|18011.6|18003.6|106
1718723700000|2024-06-18 15:15:00|18016.1|18008.1|18029.1|18021.1|18030.6|18022.6|18015.1|18007.1|148
1718724000000|2024-06-18 15:20:00|18029.6|18021.6|18014.6|18006.6|18034.6|18026.6|18011.1|18003.1|167
1718724300000|2024-06-18 15:25:00|18015.6|18007.6|18019.1|18011.1|18023.1|18015.1|18013.6|18005.6|108
1718724600000|2024-06-18 15:30:00|18018.6|18010.6|18008.6|18000.6|18023.1|18015.1|18008.6|18000.6|133
1718724900000|2024-06-18 15:35:00|18009.1|18001.1|18016.1|18008.1|18018.6|18010.6|18005.1|17997.1|157
1718725200000|2024-06-18 15:40:00|18015.6|18007.6|18035.1|18027.1|18036.1|18028.1|18011.6|18003.6|162
1718725500000|2024-06-18 15:45:00|18033.6|18025.6|18027.1|18019.1|18042.1|18034.1|18026.1|18018.1|277
1718725800000|2024-06-18 15:50:00|18026.6|18018.6|18025.6|18017.6|18029.1|18021.1|18024.1|18016.1|43
1718726100000|2024-06-18 15:55:00|18025.1|18017.1|18023.6|18015.6|18026.6|18018.6|18014.6|18006.6|101
1718726400000|2024-06-18 16:00:00|18024.1|18016.1|18030.6|18022.6|18031.6|18023.6|18021.1|18013.1|54
1718726700000|2024-06-18 16:05:00|18031.1|18023.1|18033.1|18025.1|18037.6|18029.6|18028.1|18020.1|134
1718727000000|2024-06-18 16:10:00|18033.6|18025.6|18028.1|18020.1|18038.1|18030.1|18028.1|18020.1|45
1718727300000|2024-06-18 16:15:00|18028.6|18020.6|18016.1|18008.1|18028.6|18020.6|18014.6|18006.6|132
1718727600000|2024-06-18 16:20:00|18015.6|18007.6|18020.6|18012.6|18022.6|18014.6|18013.1|18005.1|113
1718727900000|2024-06-18 16:25:00|18020.1|18012.1|18019.1|18011.1|18031.1|18023.1|18018.1|18010.1|66
1718728200000|2024-06-18 16:30:00|18018.6|18010.6|18026.1|18018.1|18031.1|18023.1|18018.6|18010.6|81
1718728500000|2024-06-18 16:35:00|18025.6|18017.6|18029.6|18021.6|18032.6|18024.6|18023.1|18015.1|66
1718728800000|2024-06-18 16:40:00|18029.1|18021.1|18040.1|18032.1|18043.6|18035.6|18029.1|18021.1|78
1718729100000|2024-06-18 16:45:00|18040.6|18032.6|18052.6|18044.6|18053.1|18045.1|18036.6|18028.6|111
1718729400000|2024-06-18 16:50:00|18053.6|18045.6|18064.1|18056.1|18064.6|18056.6|18053.1|18045.1|115
1718729700000|2024-06-18 16:55:00|18063.6|18055.6|18068.6|18060.6|18075.6|18067.6|18061.1|18053.1|136
1718730000000|2024-06-18 17:00:00|18069.1|18061.1|18065.1|18057.1|18073.1|18065.1|18060.6|18052.6|187
1718730300000|2024-06-18 17:05:00|18064.6|18056.6|18060.6|18052.6|18068.1|18060.1|18055.1|18047.1|62
1718730600000|2024-06-18 17:10:00|18060.1|18052.1|18054.1|18046.1|18060.1|18052.1|18050.6|18042.6|98
1718730900000|2024-06-18 17:15:00|18054.6|18046.6|18060.1|18052.1|18061.1|18053.1|18054.1|18046.1|46
1718731200000|2024-06-18 17:20:00|18060.6|18052.6|18067.6|18059.6|18070.1|18062.1|18050.6|18042.6|158
1718731500000|2024-06-18 17:25:00|18067.1|18059.1|18060.1|18052.1|18069.6|18061.6|18059.6|18051.6|36
1718731800000|2024-06-18 17:30:00|18060.6|18052.6|18063.1|18055.1|18063.6|18055.6|18058.1|18050.1|46
1718732100000|2024-06-18 17:35:00|18062.6|18054.6|18060.6|18052.6|18065.1|18057.1|18060.6|18052.6|19
1718732400000|2024-06-18 17:40:00|18061.1|18053.1|18060.6|18052.6|18061.6|18053.6|18057.6|18049.6|39
1718732700000|2024-06-18 17:45:00|18061.1|18053.1|18057.6|18049.6|18061.6|18053.6|18057.6|18049.6|37
1718733000000|2024-06-18 17:50:00|18056.6|18048.6|18048.1|18040.1|18057.6|18049.6|18047.6|18039.6|60
1718733300000|2024-06-18 17:55:00|18048.6|18040.6|18048.6|18040.6|18051.1|18043.1|18044.1|18036.1|73
1718733600000|2024-06-18 18:00:00|18049.1|18041.1|18037.1|18029.1|18049.6|18041.6|18030.6|18022.6|55
1718733900000|2024-06-18 18:05:00|18036.6|18028.6|18038.6|18030.6|18041.6|18033.6|18033.6|18025.6|49
1718734200000|2024-06-18 18:10:00|18039.1|18031.1|18037.1|18029.1|18042.1|18034.1|18035.6|18027.6|52
1718734500000|2024-06-18 18:15:00|18037.6|18029.6|18037.6|18029.6|18040.6|18032.6|18034.1|18026.1|35
1718734800000|2024-06-18 18:20:00|18037.1|18029.1|18034.1|18026.1|18039.1|18031.1|18033.6|18025.6|50
1718735100000|2024-06-18 18:25:00|18033.6|18025.6|18034.1|18026.1|18037.1|18029.1|18031.6|18023.6|37
1718735400000|2024-06-18 18:30:00|18034.6|18026.6|18032.6|18024.6|18036.1|18028.1|18031.1|18023.1|74
1718735700000|2024-06-18 18:35:00|18032.1|18024.1|18029.1|18021.1|18034.6|18026.6|18027.6|18019.6|51
1718736000000|2024-06-18 18:40:00|18028.6|18020.6|18027.6|18019.6|18031.1|18023.1|18027.6|18019.6|52
1718736300000|2024-06-18 18:45:00|18026.6|18018.6|18034.6|18026.6|18035.6|18027.6|18026.6|18018.6|94
1718736600000|2024-06-18 18:50:00|18034.1|18026.1|18034.1|18026.1|18035.6|18027.6|18032.1|18024.1|52
1718736900000|2024-06-18 18:55:00|18034.6|18026.6|18051.1|18021.1|18051.1|18032.6|18033.1|18021.1|76
1718737200000|2024-06-18 19:00:00|18051|18021|18043.6|18013.6|18051.3|18021.3|18043.3|18013.3|0
1718737500000|2024-06-18 19:05:00|18043.5|18013.5|18043.2|18013.2|18044.3|18014.3|18042.5|18012.5|0
1718737800000|2024-06-18 19:10:00|18043.3|18013.3|18044.2|18014.2|18044.7|18014.7|18042.5|18012.5|0
1718738100000|2024-06-18 19:15:00|18044|18014|18044.6|18014.6|18045.2|18015.2|18044|18014|0
1718738400000|2024-06-18 19:20:00|18044.8|18014.8|18045.3|18015.3|18045.6|18015.6|18044.6|18014.6|0
1718738700000|2024-06-18 19:25:00|18045.2|18015.2|18045.6|18015.6|18048.5|18018.5|18045|18015|0
1718739000000|2024-06-18 19:30:00|18050.6|18020.6|18051.1|18021.1|18051.1|18021.1|18049.5|18019.5|0
1718739300000|2024-06-18 19:35:00|18051.2|18021.2|18051.6|18021.6|18051.6|18021.6|18050.7|18020.7|0
1718739600000|2024-06-18 19:40:00|18051.5|18021.5|18050.9|18020.9|18054.6|18024.6|18050.6|18020.6|0
1718739900000|2024-06-18 19:45:00|18050.7|18020.7|18049.8|18019.8|18051.5|18021.5|18048|18018|0
1718740200000|2024-06-18 19:50:00|18050|18020|18061.2|18031.2|18061.5|18031.5|18048.6|18018.6|0
1718740500000|2024-06-18 19:55:00|18060.7|18030.7|18060.3|18030.3|18061.3|18031.3|18052.3|18022.3|0
1718740800000|2024-06-18 20:00:00|18056.5|18026.5|18051.7|18021.7|18057.6|18027.6|18048|18018|0
1718741100000|2024-06-18 20:05:00|18051.5|18021.5|18056|18026|18056|18026|18050.1|18020.1|0
1718741400000|2024-06-18 20:10:00|18055.8|18025.8|18057.6|18027.6|18058.7|18028.7|18054.9|18024.9|0
1718741700000|2024-06-18 20:15:00|18057.3|18027.3|18055.5|18025.5|18058.1|18028.1|18054.9|18024.9|0
1718742000000|2024-06-18 20:20:00|18055.7|18025.7|18056.5|18026.5|18056.5|18026.5|18055.5|18025.5|0
1718742300000|2024-06-18 20:25:00|18056.8|18026.8|18057.6|18027.6|18057.6|18027.6|18056.5|18026.5|0
1718742600000|2024-06-18 20:30:00|18057.3|18027.3|18056.5|18026.5|18057.9|18027.9|18056.5|18026.5|0
1718742900000|2024-06-18 20:35:00|18056.8|18026.8|18056.5|18026.5|18057.6|18027.6|18056|18026|0
1718743200000|2024-06-18 20:40:00|18056.3|18026.3|18056|18026|18056.5|18026.5|18055.5|18025.5|0
1718743500000|2024-06-18 20:45:00|18056.2|18026.2|18055.5|18025.5|18056.5|18026.5|18054.9|18024.9|0
1718743800000|2024-06-18 20:50:00|18055.7|18025.7|18056|18026|18057.1|18027.1|18055.5|18025.5|0
1718744100000|2024-06-18 20:55:00|18056.2|18026.2|18056.6|18026.6|18057.3|18027.3|18055.5|18025.5|0
1718744400000|2024-06-18 21:00:00|18061.3|18031.3|18061.4|18031.4|18061.4|18031.4|18061|18031|0
1718744700000|2024-06-18 21:05:00|18062.1|18032.1|18061.5|18031.5|18062.2|18032.2|18061.5|18031.5|0
1718745000000|2024-06-18 21:10:00|18061.4|18031.4|18061.5|18031.5|18061.7|18031.7|18061.1|18031.1|0
1718745300000|2024-06-18 21:15:00|18061.1|18031.1|18061.5|18031.5|18061.6|18031.6|18061.1|18031.1|0
1718745600000|2024-06-18 21:20:00|18061.4|18031.4|18061.3|18031.3|18061.5|18031.5|18060.7|18030.7|0
1718745900000|2024-06-18 21:25:00|18061|18031|18061.1|18031.1|18061.3|18031.3|18060.4|18030.4|0
1718746200000|2024-06-18 21:30:00|18061.5|18031.5|18060.6|18030.6|18061.5|18031.5|18060.6|18030.6|0
1718746500000|2024-06-18 21:35:00|18060.8|18030.8|18060.8|18030.8|18061.5|18031.5|18060.6|18030.6|0
1718746800000|2024-06-18 21:40:00|18060.7|18030.7|18062|18032|18062|18032|18060.7|18030.7|0
1718747400000|2024-06-18 21:50:00|18061.4|18031.4|18061.5|18031.5|18061.5|18031.5|18060.8|18030.8|0
1718747700000|2024-06-18 21:55:00|18061.4|18031.4|18063.1|18033.1|18063.2|18033.2|18061.2|18031.2|0
1718748000000|2024-06-18 22:00:00|18063.4|18033.4|18066.2|18036.2|18067.3|18037.3|18060.8|18030.8|0
1718748300000|2024-06-18 22:05:00|18066.4|18036.4|18065.4|18035.4|18066.5|18036.5|18065.4|18035.4|0
1718748600000|2024-06-18 22:10:00|18065.9|18035.9|18067|18037|18067|18037|18065.9|18035.9|0
1718748900000|2024-06-18 22:15:00|18066.5|18036.5|18066.9|18036.9|18066.9|18036.9|18066.4|18036.4|0
1718749200000|2024-06-18 22:20:00|18067.8|18037.8|18067.5|18037.5|18067.9|18037.9|18066.9|18036.9|0
1718749500000|2024-06-18 22:25:00|18067|18037|18065.9|18035.9|18067|18037|18065.4|18035.4|0
1718749800000|2024-06-18 22:30:00|18061.5|18031.5|18065.5|18035.5|18065.8|18035.8|18061.2|18031.2|0
1718750100000|2024-06-18 22:35:00|18066|18036|18068.2|18038.2|18069.3|18039.3|18065.8|18035.8|0
1718750400000|2024-06-18 22:40:00|18068.7|18038.7|18067.7|18037.7|18068.7|18038.7|18066.6|18036.6|0
1718750700000|2024-06-18 22:45:00|18071.5|18041.5|18070.9|18040.9|18071.9|18041.9|18070.9|18040.9|0
1718751000000|2024-06-18 22:50:00|18070.6|18040.6|18071.4|18041.4|18071.9|18041.9|18070.3|18040.3|0
1718751300000|2024-06-18 22:55:00|18071.9|18041.9|18072.8|18042.8|18073.2|18043.2|18071.4|18041.4|0
1718751600000|2024-06-18 23:00:00|18072.3|18042.3|18071.2|18041.2|18072.3|18042.3|18070.1|18040.1|0
1718751900000|2024-06-18 23:05:00|18071.4|18041.4|18071.2|18041.2|18071.7|18041.7|18070.7|18040.7|0
1718752200000|2024-06-18 23:10:00|18070.7|18040.7|18061.8|18031.8|18070.7|18040.7|18061|18031|0
1718752500000|2024-06-18 23:15:00|18061.3|18031.3|18061.4|18031.4|18061.4|18031.4|18060.1|18030.1|0
1718752800000|2024-06-18 23:20:00|18060.9|18030.9|18060.2|18030.2|18061.4|18031.4|18059.2|18029.2|0
1718753100000|2024-06-18 23:25:00|18059.7|18029.7|18059.1|18029.1|18060.2|18030.2|18058|18028|0
1718753400000|2024-06-18 23:30:00|18063.4|18033.4|18062.6|18032.6|18063.7|18033.7|18062.6|18032.6|0
1718753700000|2024-06-18 23:35:00|18062.8|18032.8|18063.1|18033.1|18063.7|18033.7|18061.5|18031.5|0
1718754000000|2024-06-18 23:40:00|18063.4|18033.4|18064.2|18034.2|18064.5|18034.5|18063.1|18033.1|0
1718754300000|2024-06-18 23:45:00|18059.7|18029.7|18060.8|18030.8|18060.8|18030.8|18059.2|18029.2|0
1718754600000|2024-06-18 23:50:00|18060.3|18030.3|18061.3|18031.3|18061.3|18031.3|18060.2|18030.2|0
1718754900000|2024-06-18 23:55:00|18061.2|18031.2|18057.9|18027.9|18061.2|18031.2|18057.9|18027.9|0
1718755200000|2024-06-19 00:00:00|18057.4|18027.4|18055.7|18025.7|18058.4|18028.4|18055.2|18025.2|0
1718755500000|2024-06-19 00:05:00|18056|18026|18055.7|18025.7|18056.8|18026.8|18055.2|18025.2|0
1718755800000|2024-06-19 00:10:00|18055.5|18025.5|18053.5|18023.5|18055.5|18025.5|18053.5|18023.5|0
1718756100000|2024-06-19 00:15:00|18054|18024|18052.5|18022.5|18054.7|18024.7|18052.1|18022.1|0
1718756400000|2024-06-19 00:20:00|18052.4|18022.4|18049.6|18019.6|18052.4|18022.4|18046.9|18016.9|0
1718756700000|2024-06-19 00:25:00|18049|18019|18043.7|18013.7|18049.7|18019.7|18043.7|18013.7|0
1718757000000|2024-06-19 00:30:00|18044.2|18014.2|18045.2|18015.2|18045.4|18015.4|18044.2|18014.2|0
1718757300000|2024-06-19 00:35:00|18045.4|18015.4|18046.3|18016.3|18046.7|18016.7|18044.9|18014.9|0
1718757600000|2024-06-19 00:40:00|18046.5|18016.5|18048.2|18018.2|18048.2|18018.2|18046|18016|0
1718757900000|2024-06-19 00:45:00|18048.6|18018.6|18048.4|18018.4|18048.6|18018.6|18047.7|18017.7|0
1718758200000|2024-06-19 00:50:00|18048.9|18018.9|18047.2|18017.2|18048.9|18018.9|18046.7|18016.7|0
1718758500000|2024-06-19 00:55:00|18046.7|18016.7|18045.7|18015.7|18047.6|18017.6|18044.8|18014.8|0
1718758800000|2024-06-19 01:00:00|18045.3|18015.3|18046.2|18016.2|18046.7|18016.7|18045.3|18015.3|0
1718759100000|2024-06-19 01:05:00|18046.7|18016.7|18046.7|18016.7|18046.7|18016.7|18045.7|18015.7|0
1718759400000|2024-06-19 01:10:00|18046.2|18016.2|18060.5|18030.5|18065.5|18035.5|18046.2|18016.2|0
1718759700000|2024-06-19 01:15:00|18065|18035|18078.1|18073.1|18089.1|18084.1|18057.1|18035|2123
1718760000000|2024-06-19 01:20:00|18075.1|18070.1|18078.1|18073.1|18117.1|18112.1|18051.1|18046.1|2008
1718760300000|2024-06-19 01:25:00|18074.1|18069.1|18067.6|18062.6|18083.1|18078.1|18060.1|18055.1|745
1718760600000|2024-06-19 01:30:00|18065.6|18060.6|18118.6|18113.6|18131.1|18126.1|18033.1|18028.1|5122
1718760900000|2024-06-19 01:35:00|18117.6|18112.6|18103.1|18098.1|18140.1|18135.1|18087.6|18082.6|3361
1718761200000|2024-06-19 01:40:00|18106.1|18101.1|18174.1|18169.1|18181.1|18176.1|18093.1|18088.1|3894
1718761500000|2024-06-19 01:45:00|18169.1|18164.1|18200.1|18195.1|18210.1|18205.1|18164.1|18159.1|3711
1718761800000|2024-06-19 01:50:00|18202.1|18197.1|18181.1|18176.1|18227.6|18222.6|18180.6|18175.6|3897
1718762100000|2024-06-19 01:55:00|18180.1|18175.1|18158.1|18153.1|18192.1|18187.1|18147.1|18142.1|3630
1718762400000|2024-06-19 02:00:00|18159.6|18154.6|18182.1|18177.1|18198.1|18193.1|18159.1|18154.1|1522
1718762700000|2024-06-19 02:05:00|18180.1|18175.1|18179.6|18174.6|18209.6|18204.6|18171.1|18166.1|1574
1718763000000|2024-06-19 02:10:00|18180.1|18175.1|18203.6|18198.6|18205.6|18200.6|18174.1|18169.1|1052
1718763300000|2024-06-19 02:15:00|18204.1|18199.1|18209.6|18204.6|18236.6|18231.6|18204.1|18199.1|2076
1718763600000|2024-06-19 02:20:00|18210.1|18205.1|18207.6|18202.6|18231.1|18226.1|18193.6|18188.6|2533
1718763900000|2024-06-19 02:25:00|18208.1|18203.1|18204.6|18199.6|18221.6|18216.6|18187.6|18182.6|1225
1718764200000|2024-06-19 02:30:00|18205.6|18200.6|18257.6|18252.6|18258.6|18253.6|18203.6|18198.6|1808
1718764500000|2024-06-19 02:35:00|18258.1|18253.1|18310.6|18305.6|18314.1|18309.1|18257.6|18252.6|3510
1718764800000|2024-06-19 02:40:00|18311.6|18306.6|18288.1|18283.1|18311.6|18306.6|18283.6|18278.6|1806
1718765100000|2024-06-19 02:45:00|18287.6|18282.6|18320.1|18315.1|18329.6|18324.6|18277.6|18272.6|2027
1718765400000|2024-06-19 02:50:00|18319.6|18314.6|18288.1|18283.1|18319.6|18314.6|18279.6|18274.6|1563
1718765700000|2024-06-19 02:55:00|18288.6|18283.6|18254.1|18249.1|18300.1|18295.1|18253.1|18248.1|1551
1718766000000|2024-06-19 03:00:00|18254.6|18249.6|18255.1|18250.1|18267.6|18262.6|18239.1|18234.1|1492
1718766300000|2024-06-19 03:05:00|18255.6|18250.6|18296.6|18291.6|18300.6|18295.6|18255.6|18250.6|1008
1718766600000|2024-06-19 03:10:00|18296.1|18291.1|18284.6|18279.6|18310.1|18305.1|18271.6|18266.6|971
1718766900000|2024-06-19 03:15:00|18283.1|18278.1|18277.1|18272.1|18295.6|18290.6|18256.1|18251.1|875
1718767200000|2024-06-19 03:20:00|18276.6|18271.6|18257.1|18252.1|18283.6|18278.6|18250.6|18245.6|608
1718767500000|2024-06-19 03:25:00|18257.6|18252.6|18265.1|18260.1|18276.1|18271.1|18255.1|18250.1|515
1718767800000|2024-06-19 03:30:00|18264.1|18259.1|18268.6|18263.6|18277.1|18272.1|18264.1|18259.1|541
1718768100000|2024-06-19 03:35:00|18268.1|18263.1|18276.6|18271.6|18280.1|18275.1|18264.1|18259.1|357
1718768400000|2024-06-19 03:40:00|18277.1|18272.1|18278.6|18273.6|18287.6|18282.6|18272.6|18267.6|419
1718768700000|2024-06-19 03:45:00|18274.6|18269.6|18269.1|18264.1|18280.6|18275.6|18266.1|18261.1|367
1718769000000|2024-06-19 03:50:00|18269.6|18264.6|18267.1|18262.1|18271.6|18266.6|18259.6|18254.6|379
1718769300000|2024-06-19 03:55:00|18266.6|18261.6|18268.1|18263.1|18276.6|18271.6|18260.6|18255.6|376
1718769600000|2024-06-19 04:00:00|18280.6|18250.6|18287.6|18257.6|18288|18258|18280.3|18250.3|0
1718769900000|2024-06-19 04:05:00|18287.1|18257.1|18287.1|18257.1|18287.3|18257.3|18286.9|18256.9|0
1718770200000|2024-06-19 04:10:00|18286.9|18256.9|18277.4|18247.4|18287.1|18257.1|18277.4|18247.4|0
1718770500000|2024-06-19 04:15:00|18277.1|18247.1|18275.6|18245.6|18277.4|18247.4|18275.6|18245.6|0
1718770800000|2024-06-19 04:20:00|18275.1|18245.1|18274.3|18244.3|18275.6|18245.6|18274.3|18244.3|0
1718771100000|2024-06-19 04:25:00|18274.8|18244.8|18275.3|18245.3|18275.3|18245.3|18274.1|18244.1|0
1718771400000|2024-06-19 04:30:00|18275.4|18245.4|18274.4|18244.4|18275.4|18245.4|18273.4|18243.4|0
1718771700000|2024-06-19 04:35:00|18274.3|18244.3|18274.8|18244.8|18274.8|18244.8|18273.8|18243.8|0
1718772000000|2024-06-19 04:40:00|18275.1|18245.1|18274.1|18244.1|18275.1|18245.1|18274|18244|0
1718772300000|2024-06-19 04:45:00|18274.3|18244.3|18274.5|18244.5|18274.6|18244.6|18274.1|18244.1|0
1718772600000|2024-06-19 04:50:00|18274.3|18244.3|18273.5|18243.5|18274.5|18244.5|18273.5|18243.5|0
1718772900000|2024-06-19 04:55:00|18273.8|18243.8|18274.5|18244.5|18275|18245|18273.1|18243.1|0
1718773200000|2024-06-19 05:00:00|18275|18245|18260.1|18255.1|18275|18265.6|18245.6|18240.6|1498
1718773500000|2024-06-19 05:05:00|18260.6|18255.6|18261.6|18256.6|18267.6|18262.6|18242.6|18237.6|735
1718773800000|2024-06-19 05:10:00|18259.6|18254.6|18273.6|18268.6|18279.1|18274.1|18254.1|18249.1|575
1718774100000|2024-06-19 05:15:00|18274.1|18269.1|18299.6|18294.6|18300.1|18295.1|18273.1|18268.1|929
1718774400000|2024-06-19 05:20:00|18300.1|18295.1|18308.1|18303.1|18319.1|18314.1|18285.6|18280.6|1406
1718774700000|2024-06-19 05:25:00|18307.6|18302.6|18322.6|18317.6|18323.1|18318.1|18302.6|18297.6|1378
1718775000000|2024-06-19 05:30:00|18323.6|18318.6|18341.1|18336.1|18343.1|18338.1|18313.1|18308.1|1222
1718775300000|2024-06-19 05:35:00|18340.6|18335.6|18343.6|18338.6|18345.6|18340.6|18328.6|18323.6|1035
1718775600000|2024-06-19 05:40:00|18343.1|18338.1|18338.1|18333.1|18353.6|18348.6|18330.6|18325.6|1806
1718775900000|2024-06-19 05:45:00|18337.6|18332.6|18349.1|18344.1|18359.6|18354.6|18332.6|18327.6|1476
1718776200000|2024-06-19 05:50:00|18348.6|18343.6|18386.1|18381.1|18386.6|18381.6|18347.6|18342.6|3392
1718776500000|2024-06-19 05:55:00|18385.1|18380.1|18399.1|18394.1|18401.6|18396.6|18369.6|18364.6|2153
1718776800000|2024-06-19 06:00:00|18398.6|18393.6|18406.1|18401.1|18431.6|18426.6|18394.6|18389.6|2546
1718777100000|2024-06-19 06:05:00|18405.6|18400.6|18391.6|18386.6|18406.6|18401.6|18390.6|18385.6|1251
1718777400000|2024-06-19 06:10:00|18392.6|18387.6|18379.1|18374.1|18401.1|18396.1|18373.1|18368.1|1194
1718777700000|2024-06-19 06:15:00|18378.6|18373.6|18396.6|18391.6|18401.1|18396.1|18376.6|18371.6|958
1718778000000|2024-06-19 06:20:00|18397.1|18392.1|18375.6|18370.6|18398.6|18393.6|18371.6|18366.6|1453
1718778300000|2024-06-19 06:25:00|18374.6|18369.6|18371.1|18366.1|18375.1|18370.1|18364.1|18359.1|865
1718778600000|2024-06-19 06:30:00|18371.6|18366.6|18378.6|18373.6|18380.6|18375.6|18362.6|18357.6|1050
1718778900000|2024-06-19 06:35:00|18379.1|18374.1|18382.6|18377.6|18385.6|18380.6|18376.6|18371.6|783
1718779200000|2024-06-19 06:40:00|18383.1|18378.1|18385.1|18380.1|18395.6|18390.6|18378.6|18373.6|816
1718779500000|2024-06-19 06:45:00|18385.6|18380.6|18374.6|18369.6|18403.1|18398.1|18372.6|18367.6|935
1718779800000|2024-06-19 06:50:00|18374.1|18369.1|18389.6|18384.6|18389.6|18384.6|18368.6|18363.6|823
1718780100000|2024-06-19 06:55:00|18389.1|18384.1|18417.1|18412.1|18420.6|18415.6|18389.1|18384.1|1338
1718780400000|2024-06-19 07:00:00|18417.6|18412.6|18408.6|18403.6|18428.1|18423.1|18401.6|18396.6|903
1718780700000|2024-06-19 07:05:00|18409.1|18404.1|18416.6|18411.6|18418.6|18413.6|18408.6|18403.6|707
1718781000000|2024-06-19 07:10:00|18417.1|18412.1|18404.6|18399.6|18421.6|18416.6|18400.6|18395.6|684
1718781300000|2024-06-19 07:15:00|18405.6|18400.6|18403.1|18398.1|18409.1|18404.1|18395.6|18390.6|652
1718781600000|2024-06-19 07:20:00|18403.6|18398.6|18406.6|18401.6|18410.6|18405.6|18393.6|18388.6|1651
1718781900000|2024-06-19 07:25:00|18407.6|18402.6|18420.6|18415.6|18420.6|18415.6|18407.1|18402.1|844
1718782200000|2024-06-19 07:30:00|18420.1|18415.1|18451.6|18446.6|18451.6|18446.6|18418.6|18413.6|1745
1718782500000|2024-06-19 07:35:00|18451.1|18446.1|18440.6|18435.6|18457.1|18452.1|18434.6|18429.6|1256
1718782800000|2024-06-19 07:40:00|18441.1|18436.1|18438.6|18433.6|18446.1|18441.1|18427.1|18422.1|1034
1718783100000|2024-06-19 07:45:00|18437.6|18432.6|18440.6|18435.6|18445.1|18440.1|18434.6|18429.6|937
1718783400000|2024-06-19 07:50:00|18440.1|18435.1|18432.1|18427.1|18440.6|18435.6|18428.6|18423.6|1563
1718783700000|2024-06-19 07:55:00|18433.1|18428.1|18445.1|18440.1|18448.1|18443.1|18430.6|18425.6|1873
1718784000000|2024-06-19 08:00:00|18446.6|18441.6|18440.6|18435.6|18451.6|18446.6|18437.6|18432.6|1588
1718784300000|2024-06-19 08:05:00|18442.1|18437.1|18438.1|18433.1|18451.1|18446.1|18428.6|18423.6|2007
1718784600000|2024-06-19 08:10:00|18438.6|18433.6|18450.1|18445.1|18451.6|18446.6|18438.6|18433.6|1031
1718784900000|2024-06-19 08:15:00|18449.6|18444.6|18441.1|18436.1|18460.1|18455.1|18437.6|18432.6|828
1718785200000|2024-06-19 08:20:00|18440.6|18435.6|18439.1|18434.1|18444.6|18439.6|18437.1|18432.1|478
1718785500000|2024-06-19 08:25:00|18440.1|18435.1|18429.6|18424.6|18444.6|18439.6|18426.1|18421.1|1666
1718785800000|2024-06-19 08:30:00|18444.6|18414.6|18441.8|18411.8|18444.6|18414.6|18439.1|18409.1|0
1718786100000|2024-06-19 08:35:00|18441.6|18411.6|18439.4|18409.4|18441.8|18411.8|18438.9|18408.9|0
1718786400000|2024-06-19 08:40:00|18439.6|18409.6|18450.7|18420.7|18453.7|18423.7|18438.9|18408.9|657
1718786700000|2024-06-19 08:45:00|18441.8|18411.8|18439.3|18409.3|18443.3|18413.3|18438.5|18408.5|0
1718787000000|2024-06-19 08:50:00|18438.8|18408.8|18440.5|18410.5|18441.8|18411.8|18438.8|18408.8|0
1718787300000|2024-06-19 08:55:00|18440.7|18410.7|18441.5|18411.5|18444|18414|18440.5|18410.5|0
1718787600000|2024-06-19 09:00:00|18457.4|18427.4|18472.1|18442.1|18488.3|18458.3|18456.9|18426.9|0
1718787900000|2024-06-19 09:05:00|18473.6|18443.6|18473|18443|18475.3|18445.3|18472.6|18442.6|0
1718788200000|2024-06-19 09:10:00|18472.5|18442.5|18472.2|18442.2|18474.8|18444.8|18471|18441|0
1718788500000|2024-06-19 09:15:00|18424.6|18416.6|18427.6|18419.6|18434.1|18426.1|18421.6|18413.6|336
1718788800000|2024-06-19 09:20:00|18428.1|18420.1|18426.1|18418.1|18432.1|18424.1|18425.1|18417.1|117
1718789100000|2024-06-19 09:25:00|18425.6|18417.6|18428.6|18420.6|18434.6|18426.6|18424.6|18416.6|125
1718789400000|2024-06-19 09:30:00|18429.1|18421.1|18430.6|18422.6|18433.6|18425.6|18423.6|18415.6|142
1718789700000|2024-06-19 09:35:00|18431.1|18423.1|18425.1|18417.1|18432.6|18424.6|18424.6|18416.6|65
1718790000000|2024-06-19 09:40:00|18425.6|18417.6|18427.1|18419.1|18433.6|18425.6|18421.6|18413.6|132
1718790300000|2024-06-19 09:45:00|18425.6|18417.6|18422.6|18414.6|18428.1|18420.1|18422.1|18414.1|52
1718790600000|2024-06-19 09:50:00|18422.1|18414.1|18420.1|18412.1|18425.6|18417.6|18416.1|18408.1|211
1718790900000|2024-06-19 09:55:00|18420.6|18412.6|18418.1|18410.1|18422.6|18414.6|18416.6|18408.6|76
1718791200000|2024-06-19 10:00:00|18417.6|18409.6|18418.6|18410.6|18421.1|18413.1|18412.1|18404.1|121
1718791500000|2024-06-19 10:05:00|18418.1|18410.1|18415.1|18407.1|18418.6|18410.6|18412.1|18404.1|32
1718791800000|2024-06-19 10:10:00|18419.1|18411.1|18414.6|18406.6|18419.6|18411.6|18413.1|18405.1|49
1718792100000|2024-06-19 10:15:00|18414.1|18406.1|18414.6|18406.6|18421.6|18413.6|18413.1|18405.1|26
1718792400000|2024-06-19 10:20:00|18415.1|18407.1|18415.6|18407.6|18428.1|18420.1|18412.1|18404.1|222
1718792700000|2024-06-19 10:25:00|18416.1|18408.1|18409.6|18401.6|18418.1|18410.1|18409.1|18401.1|77
1718793000000|2024-06-19 10:30:00|18409.1|18401.1|18413.1|18405.1|18416.6|18408.6|18408.1|18400.1|90
1718793300000|2024-06-19 10:35:00|18412.6|18404.6|18411.1|18403.1|18416.1|18408.1|18408.1|18400.1|39
1718793600000|2024-06-19 10:40:00|18411.6|18403.6|18414.1|18406.1|18415.6|18407.6|18409.1|18401.1|49
1718793900000|2024-06-19 10:45:00|18414.6|18406.6|18410.6|18402.6|18415.6|18407.6|18409.6|18401.6|140
1718794200000|2024-06-19 10:50:00|18411.1|18403.1|18417.1|18409.1|18419.6|18411.6|18408.6|18400.6|36
1718794500000|2024-06-19 10:55:00|18417.6|18409.6|18415.6|18407.6|18417.6|18409.6|18409.6|18401.6|23
1718794800000|2024-06-19 11:00:00|18416.6|18408.6|18418.6|18410.6|18424.1|18416.1|18416.1|18408.1|68
1718795100000|2024-06-19 11:05:00|18419.1|18411.1|18414.6|18406.6|18419.6|18411.6|18412.1|18404.1|70
1718795400000|2024-06-19 11:10:00|18415.1|18407.1|18415.6|18407.6|18418.1|18410.1|18413.6|18405.6|27
1718795700000|2024-06-19 11:15:00|18416.1|18408.1|18416.6|18408.6|18418.6|18410.6|18412.6|18404.6|57
1718796000000|2024-06-19 11:20:00|18417.1|18409.1|18412.6|18404.6|18417.1|18409.1|18410.1|18402.1|82
1718796300000|2024-06-19 11:25:00|18413.1|18405.1|18414.6|18406.6|18414.6|18406.6|18409.6|18401.6|38
1718796600000|2024-06-19 11:30:00|18414.1|18406.1|18416.1|18408.1|18418.6|18410.6|18412.6|18404.6|34
1718796900000|2024-06-19 11:35:00|18415.6|18407.6|18423.6|18415.6|18423.6|18415.6|18415.6|18407.6|27
1718797200000|2024-06-19 11:40:00|18422.6|18414.6|18423.6|18415.6|18425.1|18417.1|18418.1|18410.1|60
1718797500000|2024-06-19 11:45:00|18423.1|18415.1|18426.6|18418.6|18427.6|18419.6|18421.6|18413.6|67
1718797800000|2024-06-19 11:50:00|18427.1|18419.1|18433.6|18425.6|18437.6|18429.6|18426.1|18418.1|90
1718798100000|2024-06-19 11:55:00|18434.1|18426.1|18427.6|18419.6|18434.6|18426.6|18425.1|18417.1|57
1718798400000|2024-06-19 12:00:00|18427.1|18419.1|18425.6|18417.6|18430.6|18422.6|18425.6|18417.6|39
1718798700000|2024-06-19 12:05:00|18425.1|18417.1|18422.6|18414.6|18426.1|18418.1|18419.1|18411.1|77
1718799000000|2024-06-19 12:10:00|18422.1|18414.1|18423.6|18415.6|18428.1|18420.1|18418.6|18410.6|77
1718799300000|2024-06-19 12:15:00|18423.1|18415.1|18421.6|18413.6|18426.1|18418.1|18421.1|18413.1|68
1718799600000|2024-06-19 12:20:00|18422.1|18414.1|18421.1|18413.1|18423.6|18415.6|18418.6|18410.6|67
1718799900000|2024-06-19 12:25:00|18421.6|18413.6|18429.6|18421.6|18430.1|18422.1|18419.6|18411.6|44
1718800200000|2024-06-19 12:30:00|18430.1|18422.1|18423.6|18415.6|18430.6|18422.6|18420.6|18412.6|56
1718800500000|2024-06-19 12:35:00|18423.1|18415.1|18425.6|18417.6|18430.1|18422.1|18420.6|18412.6|43
1718800800000|2024-06-19 12:40:00|18426.1|18418.1|18425.6|18417.6|18428.6|18420.6|18424.1|18416.1|40
1718801100000|2024-06-19 12:45:00|18425.1|18417.1|18428.6|18420.6|18429.1|18421.1|18422.6|18414.6|62
1718801400000|2024-06-19 12:50:00|18429.1|18421.1|18432.6|18424.6|18435.1|18427.1|18428.6|18420.6|63
1718801700000|2024-06-19 12:55:00|18433.1|18425.1|18428.6|18420.6|18434.6|18426.6|18427.6|18419.6|38
1718802000000|2024-06-19 13:00:00|18428.1|18420.1|18421.6|18413.6|18429.6|18421.6|18419.6|18411.6|72
1718802300000|2024-06-19 13:05:00|18422.1|18414.1|18421.6|18413.6|18423.1|18415.1|18417.1|18409.1|93
1718802600000|2024-06-19 13:10:00|18421.1|18413.1|18417.1|18409.1|18421.6|18413.6|18416.1|18408.1|75
1718802900000|2024-06-19 13:15:00|18417.6|18409.6|18418.1|18410.1|18419.1|18411.1|18412.1|18404.1|126
1718803200000|2024-06-19 13:20:00|18419.1|18411.1|18414.1|18406.1|18419.1|18411.1|18410.1|18402.1|76
1718803500000|2024-06-19 13:25:00|18414.6|18406.6|18415.1|18407.1|18418.1|18410.1|18412.6|18404.6|44
1718803800000|2024-06-19 13:30:00|18416.6|18408.6|18428.6|18420.6|18430.6|18422.6|18410.6|18402.6|139
1718804100000|2024-06-19 13:35:00|18429.1|18421.1|18424.1|18416.1|18429.6|18421.6|18419.6|18411.6|88
1718804400000|2024-06-19 13:40:00|18423.6|18415.6|18423.1|18415.1|18424.6|18416.6|18415.1|18407.1|26
1718804700000|2024-06-19 13:45:00|18422.6|18414.6|18418.6|18410.6|18422.6|18414.6|18413.1|18405.1|44
1718805000000|2024-06-19 13:50:00|18417.6|18409.6|18416.6|18408.6|18420.1|18412.1|18413.6|18405.6|49
1718805300000|2024-06-19 13:55:00|18416.1|18408.1|18413.6|18405.6|18418.1|18410.1|18410.1|18402.1|76
1718805600000|2024-06-19 14:00:00|18413.1|18405.1|18416.6|18408.6|18418.1|18410.1|18410.1|18402.1|97
1718805900000|2024-06-19 14:05:00|18417.1|18409.1|18422.1|18414.1|18423.6|18415.6|18412.1|18404.1|58
1718806200000|2024-06-19 14:10:00|18422.6|18414.6|18421.6|18413.6|18423.1|18415.1|18418.6|18410.6|69
1718806500000|2024-06-19 14:15:00|18421.1|18413.1|18415.6|18407.6|18421.6|18413.6|18415.1|18407.1|32
1718806800000|2024-06-19 14:20:00|18415.1|18407.1|18411.1|18403.1|18417.1|18409.1|18410.1|18402.1|65
1718807100000|2024-06-19 14:25:00|18410.6|18402.6|18409.6|18401.6|18411.1|18403.1|18405.1|18397.1|108
1718807400000|2024-06-19 14:30:00|18409.1|18401.1|18405.6|18397.6|18409.1|18401.1|18402.1|18394.1|85
1718807700000|2024-06-19 14:35:00|18405.1|18397.1|18405.1|18397.1|18407.6|18399.6|18400.1|18392.1|93
1718808000000|2024-06-19 14:40:00|18406.1|18398.1|18415.6|18407.6|18415.6|18407.6|18404.6|18396.6|43
1718808300000|2024-06-19 14:45:00|18416.1|18408.1|18422.6|18414.6|18422.6|18414.6|18410.6|18402.6|65
1718808600000|2024-06-19 14:50:00|18421.6|18413.6|18418.6|18410.6|18422.1|18414.1|18418.1|18410.1|34
1718808900000|2024-06-19 14:55:00|18419.1|18411.1|18421.6|18413.6|18423.6|18415.6|18416.6|18408.6|46
1718809200000|2024-06-19 15:00:00|18421.1|18413.1|18422.1|18414.1|18423.6|18415.6|18417.6|18409.6|35
1718809500000|2024-06-19 15:05:00|18421.6|18413.6|18421.1|18413.1|18421.6|18413.6|18415.1|18407.1|28
1718809800000|2024-06-19 15:10:00|18420.6|18412.6|18425.6|18417.6|18426.1|18418.1|18418.6|18410.6|32
1718810100000|2024-06-19 15:15:00|18425.1|18417.1|18414.6|18406.6|18426.1|18418.1|18414.1|18406.1|83
1718810400000|2024-06-19 15:20:00|18415.1|18407.1|18412.6|18404.6|18415.6|18407.6|18408.6|18400.6|62
1718810700000|2024-06-19 15:25:00|18411.6|18403.6|18413.6|18405.6|18416.6|18408.6|18410.6|18402.6|59
1718811000000|2024-06-19 15:30:00|18414.1|18406.1|18413.6|18405.6|18416.6|18408.6|18410.6|18402.6|64
1718811300000|2024-06-19 15:35:00|18414.1|18406.1|18417.6|18409.6|18418.1|18410.1|18406.6|18398.6|168
1718811600000|2024-06-19 15:40:00|18417.1|18409.1|18413.1|18405.1|18417.1|18409.1|18406.1|18398.1|174
1718811900000|2024-06-19 15:45:00|18411.6|18403.6|18414.6|18406.6|18415.6|18407.6|18409.6|18401.6|24
1718812200000|2024-06-19 15:50:00|18415.1|18407.1|18410.6|18402.6|18415.6|18407.6|18408.6|18400.6|66
1718812500000|2024-06-19 15:55:00|18411.1|18403.1|18413.6|18405.6|18413.6|18405.6|18409.6|18401.6|13
1718812800000|2024-06-19 16:00:00|18413.1|18405.1|18409.6|18401.6|18413.1|18405.1|18409.1|18401.1|22
1718813100000|2024-06-19 16:05:00|18410.6|18402.6|18412.6|18404.6|18412.6|18404.6|18407.6|18399.6|24
1718813400000|2024-06-19 16:10:00|18412.1|18404.1|18416.6|18408.6|18416.6|18408.6|18410.6|18402.6|36
1718813700000|2024-06-19 16:15:00|18416.1|18408.1|18413.6|18405.6|18417.1|18409.1|18411.1|18403.1|19
1718814000000|2024-06-19 16:20:00|18413.1|18405.1|18412.6|18404.6|18414.1|18406.1|18411.6|18403.6|17
1718814300000|2024-06-19 16:25:00|18412.1|18404.1|18414.1|18406.1|18416.6|18408.6|18412.1|18404.1|26
1718814600000|2024-06-19 16:30:00|18413.1|18405.1|18415.1|18407.1|18415.1|18407.1|18412.6|18404.6|24
1718814900000|2024-06-19 16:35:00|18415.6|18407.6|18415.6|18407.6|18415.6|18407.6|18413.1|18405.1|14
1718815200000|2024-06-19 16:40:00|18415.1|18407.1|18421.6|18413.6|18424.6|18416.6|18415.1|18407.1|117
1718815500000|2024-06-19 16:45:00|18421.1|18413.1|18421.6|18413.6|18423.1|18415.1|18419.6|18411.6|26
1718815800000|2024-06-19 16:50:00|18422.1|18414.1|18420.1|18412.1|18423.1|18415.1|18419.1|18411.1|19
1718816100000|2024-06-19 16:55:00|18420.6|18412.6|18414.6|18406.6|18422.1|18414.1|18414.1|18406.1|17
1718816400000|2024-06-19 17:00:00|18414.1|18406.1|18413.6|18405.6|18415.1|18407.1|18413.6|18405.6|10
1718816700000|2024-06-19 17:05:00|18414.1|18406.1|18412.6|18404.6|18415.1|18407.1|18412.1|18404.1|36
1718817000000|2024-06-19 17:10:00|18413.1|18405.1|18413.1|18405.1|18413.6|18405.6|18412.6|18404.6|9
1718817300000|2024-06-19 17:15:00|18412.6|18404.6|18412.6|18404.6|18412.6|18404.6|18410.1|18402.1|25
1718817600000|2024-06-19 17:20:00|18413.1|18405.1|18414.1|18406.1|18414.6|18406.6|18412.6|18404.6|5
1718817900000|2024-06-19 17:25:00|18413.1|18405.1|18412.6|18404.6|18413.6|18405.6|18412.1|18404.1|3
1718818200000|2024-06-19 17:30:00|18413.1|18405.1|18412.6|18404.6|18413.1|18405.1|18412.6|18404.6|5
1718818500000|2024-06-19 17:35:00|18412.1|18404.1|18410.6|18402.6|18412.1|18404.1|18407.6|18399.6|22
1718818800000|2024-06-19 17:40:00|18411.1|18403.1|18408.6|18400.6|18411.1|18403.1|18408.6|18400.6|3
1718819100000|2024-06-19 17:45:00|18408.1|18400.1|18407.6|18399.6|18408.6|18400.6|18407.6|18399.6|11
1718819400000|2024-06-19 17:50:00|18408.1|18400.1|18408.6|18400.6|18409.6|18401.6|18407.6|18399.6|15
1718819700000|2024-06-19 17:55:00|18408.1|18400.1|18407.6|18399.6|18409.1|18401.1|18406.6|18398.6|13
1718820000000|2024-06-19 18:00:00|18407.1|18399.1|18405.6|18397.6|18409.6|18401.6|18405.6|18397.6|22
1718820300000|2024-06-19 18:05:00|18406.1|18398.1|18404.6|18396.6|18406.1|18398.1|18404.1|18396.1|10
1718820600000|2024-06-19 18:10:00|18403.1|18395.1|18401.6|18393.6|18403.1|18395.1|18398.6|18390.6|54
1718820900000|2024-06-19 18:15:00|18401.1|18393.1|18400.1|18392.1|18402.1|18394.1|18398.1|18390.1|12
1718821200000|2024-06-19 18:20:00|18399.1|18391.1|18400.1|18392.1|18400.6|18392.6|18398.1|18390.1|7
1718821500000|2024-06-19 18:25:00|18400.6|18392.6|18403.1|18395.1|18404.6|18396.6|18400.1|18392.1|16
1718821800000|2024-06-19 18:30:00|18404.1|18396.1|18402.6|18394.6|18406.1|18398.1|18401.6|18393.6|26
1718822100000|2024-06-19 18:35:00|18403.1|18395.1|18402.6|18394.6|18404.1|18396.1|18402.6|18394.6|5
1718822400000|2024-06-19 18:40:00|18402.1|18394.1|18405.6|18397.6|18405.6|18397.6|18401.1|18393.1|16
1718822700000|2024-06-19 18:45:00|18405.1|18397.1|18404.1|18396.1|18405.1|18397.1|18401.1|18393.1|47
1718823000000|2024-06-19 18:50:00|18404.6|18396.6|18403.6|18395.6|18405.1|18397.1|18399.1|18391.1|40
1718823300000|2024-06-19 18:55:00|18404.1|18396.1|18407.8|18377.8|18407.8|18396.1|18390.6|18377.6|93
1718823600000|2024-06-19 19:00:00|18407.7|18377.7|18407.3|18377.3|18407.7|18377.7|18407.3|18377.3|0
1718823900000|2024-06-19 19:05:00|18407.4|18377.4|18407.4|18377.4|18407.4|18377.4|18407.4|18377.4|0
1718824200000|2024-06-19 19:10:00|18407.5|18377.5|18409.6|18379.6|18409.6|18379.6|18407.4|18377.4|0
1718825400000|2024-06-19 19:30:00|18409.7|18379.7|18409.7|18379.7|18409.7|18379.7|18409.7|18379.7|0
1718825700000|2024-06-19 19:35:00|18409.4|18379.4|18409.7|18379.7|18409.7|18379.7|18407.4|18377.4|0
1718826300000|2024-06-19 19:45:00|18409.9|18379.9|18412|18382|18412|18382|18409.9|18379.9|0
1718826600000|2024-06-19 19:50:00|18412.2|18382.2|18415.5|18385.5|18416.5|18386.5|18412.2|18382.2|0
1718826900000|2024-06-19 19:55:00|18415.3|18385.3|18415.4|18385.4|18415.4|18385.4|18415.3|18385.3|0
1718827800000|2024-06-19 20:10:00|18415.9|18385.9|18415.4|18385.4|18416|18386|18415.4|18385.4|0
1718829000000|2024-06-19 20:30:00|18415.6|18385.6|18419.5|18389.5|18419.5|18389.5|18415.6|18385.6|0
1718829300000|2024-06-19 20:35:00|18419.7|18389.7|18419.7|18389.7|18419.7|18389.7|18419.7|18389.7|0
1718829600000|2024-06-19 20:40:00|18419.8|18389.8|18419.8|18389.8|18419.8|18389.8|18419.8|18389.8|0
1718830500000|2024-06-19 20:55:00|18420.3|18390.3|18420.4|18390.4|18420.4|18390.4|18420.3|18390.3|0
1718831100000|2024-06-19 21:05:00|18420.6|18390.6|18420.6|18390.6|18420.6|18390.6|18420.6|18390.6|0
1718832000000|2024-06-19 21:20:00|18421|18391|18426.4|18396.4|18426.5|18396.5|18421|18391|0
1718833800000|2024-06-19 21:50:00|18425.6|18395.6|18425.7|18395.7|18425.7|18395.7|18425.6|18395.6|0
1718834400000|2024-06-19 22:00:00|18413.7|18383.7|18413.1|18383.1|18415.3|18385.3|18410.7|18380.7|0
1718834700000|2024-06-19 22:05:00|18412.9|18382.9|18409.9|18379.9|18413.1|18383.1|18409.3|18379.3|0
1718835000000|2024-06-19 22:10:00|18410.4|18380.4|18412|18382|18412|18382|18409.3|18379.3|0
1718835300000|2024-06-19 22:15:00|18408.7|18378.7|18409.9|18379.9|18410.2|18380.2|18408.3|18378.3|0
1718835600000|2024-06-19 22:20:00|18409.4|18379.4|18408.3|18378.3|18409.6|18379.6|18407.7|18377.7|0
1718835900000|2024-06-19 22:25:00|18408|18378|18407.7|18377.7|18408.3|18378.3|18406.4|18376.4|0
1718836200000|2024-06-19 22:30:00|18417.2|18387.2|18417.2|18387.2|18417.7|18387.7|18415.5|18385.5|0
1718836500000|2024-06-19 22:35:00|18416.7|18386.7|18417.2|18387.2|18417.2|18387.2|18416.1|18386.1|0
1718836800000|2024-06-19 22:40:00|18416.9|18386.9|18416.6|18386.6|18418.3|18388.3|18416.6|18386.6|0
1718837100000|2024-06-19 22:45:00|18416.2|18386.2|18416.5|18386.5|18417.1|18387.1|18416.1|18386.1|0
1718837400000|2024-06-19 22:50:00|18417|18387|18415.5|18385.5|18417.1|18387.1|18415.5|18385.5|0
1718837700000|2024-06-19 22:55:00|18415|18385|18414.9|18384.9|18415.5|18385.5|18414.9|18384.9|0
1718838000000|2024-06-19 23:00:00|18415.4|18385.4|18417.7|18387.7|18417.8|18387.8|18415.4|18385.4|0
1718838300000|2024-06-19 23:05:00|18417.2|18387.2|18416.9|18386.9|18417.4|18387.4|18416.1|18386.1|0
1718838600000|2024-06-19 23:10:00|18416.7|18386.7|18417.7|18387.7|18418.2|18388.2|18416.7|18386.7|0
1718838900000|2024-06-19 23:15:00|18417.2|18387.2|18417.3|18387.3|18417.9|18387.9|18417.1|18387.1|0
1718839200000|2024-06-19 23:20:00|18417.8|18387.8|18433.1|18403.1|18433.4|18403.4|18417.8|18387.8|0
1718839500000|2024-06-19 23:25:00|18432.7|18402.7|18433.7|18403.7|18433.7|18403.7|18432.6|18402.6|0
1718839800000|2024-06-19 23:30:00|18433.2|18403.2|18433.1|18403.1|18433.7|18403.7|18433.1|18403.1|0
1718840100000|2024-06-19 23:35:00|18433.4|18403.4|18433.7|18403.7|18434.8|18404.8|18433.4|18403.4|0
1718840400000|2024-06-19 23:40:00|18433.2|18403.2|18434.5|18404.5|18434.8|18404.8|18433.1|18403.1|0
1718840700000|2024-06-19 23:45:00|18434|18404|18434.1|18404.1|18434.7|18404.7|18434|18404|0
1718841000000|2024-06-19 23:50:00|18434.4|18404.4|18435.8|18405.8|18435.8|18405.8|18434.1|18404.1|0
1718841300000|2024-06-19 23:55:00|18435.5|18405.5|18435.8|18405.8|18436.3|18406.3|18435.2|18405.2|0
1718841600000|2024-06-20 00:00:00|18436.3|18406.3|18438.4|18408.4|18438.4|18408.4|18435.8|18405.8|0
1718841900000|2024-06-20 00:05:00|18438.7|18408.7|18439.8|18409.8|18439.8|18409.8|18438.4|18408.4|0
1718842200000|2024-06-20 00:10:00|18439.3|18409.3|18443|18413|18443.2|18413.2|18439.2|18409.2|0
1718842500000|2024-06-20 00:15:00|18412.9|18382.9|18413|18383|18413.6|18383.6|18411.8|18381.8|0
1718842800000|2024-06-20 00:20:00|18412.9|18382.9|18411.8|18381.8|18412.9|18382.9|18411.8|18381.8|0
1718843100000|2024-06-20 00:25:00|18411.3|18381.3|18413.5|18383.5|18413.5|18383.5|18411.3|18381.3|0
1718843400000|2024-06-20 00:30:00|18436.4|18406.4|18436.1|18406.1|18437.2|18407.2|18435.9|18405.9|0
1718843700000|2024-06-20 00:35:00|18436.4|18406.4|18437.3|18407.3|18437.3|18407.3|18435.7|18405.7|0
1718844000000|2024-06-20 00:40:00|18437.1|18407.1|18435.1|18405.1|18437.3|18407.3|18434.6|18404.6|0
1718844300000|2024-06-20 00:45:00|18412.5|18382.5|18416.2|18386.2|18416.2|18386.2|18412.5|18382.5|0
1718844600000|2024-06-20 00:50:00|18416|18386|18416.2|18386.2|18417|18387|18415.7|18385.7|0
1718844900000|2024-06-20 00:55:00|18416.5|18386.5|18416.7|18386.7|18417.9|18387.9|18415.7|18385.7|0
1718845200000|2024-06-20 01:00:00|18440.3|18410.3|18427|18397|18440.5|18410.5|18420.3|18390.3|0
1718845500000|2024-06-20 01:05:00|18427.5|18397.5|18426|18396|18427.5|18397.5|18426|18396|0
1718845800000|2024-06-20 01:10:00|18425.5|18395.5|18432.3|18402.3|18432.3|18402.3|18425.5|18395.5|0
1718846100000|2024-06-20 01:15:00|18431.8|18401.8|18449.4|18444.4|18462.4|18457.4|18402.4|18397.4|2262
1718846400000|2024-06-20 01:20:00|18449.9|18444.9|18430.9|18425.9|18449.9|18444.9|18413.9|18408.9|1180
1718846700000|2024-06-20 01:25:00|18427.9|18422.9|18418.9|18413.9|18428.4|18423.4|18410.4|18405.4|941
1718847000000|2024-06-20 01:30:00|18418.4|18413.4|18498.4|18493.4|18499.4|18494.4|18397.9|18392.9|5080
1718847300000|2024-06-20 01:35:00|18500.9|18495.9|18517.4|18512.4|18520.4|18515.4|18469.4|18464.4|3511
1718847600000|2024-06-20 01:40:00|18516.9|18511.9|18424.9|18419.9|18519.9|18514.9|18420.9|18415.9|2849
1718847900000|2024-06-20 01:45:00|18426.4|18421.4|18414.9|18409.9|18442.4|18437.4|18406.4|18401.4|2650
1718848200000|2024-06-20 01:50:00|18415.4|18410.4|18453.9|18448.9|18453.9|18448.9|18402.4|18397.4|2214
1718848500000|2024-06-20 01:55:00|18454.9|18449.9|18370.9|18365.9|18455.4|18450.4|18370.4|18365.4|2804
1718848800000|2024-06-20 02:00:00|18371.4|18366.4|18383.9|18378.9|18398.4|18393.4|18363.9|18358.9|1846
1718849100000|2024-06-20 02:05:00|18384.9|18379.9|18424.4|18419.4|18435.4|18430.4|18383.9|18378.9|1527
1718849400000|2024-06-20 02:10:00|18424.9|18419.9|18410.9|18405.9|18427.4|18422.4|18398.9|18393.9|1375
1718849700000|2024-06-20 02:15:00|18410.4|18405.4|18443.4|18438.4|18447.9|18442.9|18399.4|18394.4|1936
1718850000000|2024-06-20 02:20:00|18442.9|18437.9|18453.4|18448.4|18460.9|18455.9|18426.9|18421.9|1446
1718850300000|2024-06-20 02:25:00|18454.4|18449.4|18439.4|18434.4|18472.9|18467.9|18439.4|18434.4|1648
1718850600000|2024-06-20 02:30:00|18440.9|18435.9|18426.4|18421.4|18449.4|18444.4|18408.4|18403.4|1569
1718850900000|2024-06-20 02:35:00|18426.9|18421.9|18399.4|18394.4|18442.9|18437.9|18391.9|18386.9|1666
1718851200000|2024-06-20 02:40:00|18397.9|18392.9|18412.9|18407.9|18423.4|18418.4|18386.4|18381.4|1248
1718851500000|2024-06-20 02:45:00|18412.4|18407.4|18395.9|18390.9|18423.4|18418.4|18393.4|18388.4|866
1718851800000|2024-06-20 02:50:00|18395.4|18390.4|18381.9|18376.9|18396.9|18391.9|18376.4|18371.4|1290
1718852100000|2024-06-20 02:55:00|18380.9|18375.9|18358.4|18353.4|18394.4|18389.4|18354.4|18349.4|1304
1718852400000|2024-06-20 03:00:00|18357.4|18352.4|18354.4|18349.4|18370.9|18365.9|18345.4|18340.4|1413
1718852700000|2024-06-20 03:05:00|18353.9|18348.9|18344.4|18339.4|18374.4|18369.4|18339.4|18334.4|1313
1718853000000|2024-06-20 03:10:00|18344.9|18339.9|18345.9|18340.9|18353.4|18348.4|18331.9|18326.9|982
1718853300000|2024-06-20 03:15:00|18346.4|18341.4|18367.9|18362.9|18370.9|18365.9|18342.4|18337.4|1184
1718853600000|2024-06-20 03:20:00|18368.4|18363.4|18343.9|18338.9|18371.4|18366.4|18340.4|18335.4|635
1718853900000|2024-06-20 03:25:00|18344.4|18339.4|18345.4|18340.4|18349.9|18344.9|18339.9|18334.9|487
1718854200000|2024-06-20 03:30:00|18345.9|18340.9|18350.4|18345.4|18358.9|18353.9|18345.4|18340.4|358
1718854500000|2024-06-20 03:35:00|18349.9|18344.9|18346.4|18341.4|18353.4|18348.4|18340.9|18335.9|365
1718854800000|2024-06-20 03:40:00|18346.9|18341.9|18333.9|18328.9|18350.4|18345.4|18331.4|18326.4|414
1718855100000|2024-06-20 03:45:00|18332.9|18327.9|18332.9|18327.9|18340.4|18335.4|18329.9|18324.9|417
1718855400000|2024-06-20 03:50:00|18333.4|18328.4|18341.9|18336.9|18344.9|18339.9|18330.4|18325.4|356
1718855700000|2024-06-20 03:55:00|18342.4|18337.4|18345.9|18340.9|18345.9|18340.9|18338.4|18333.4|461
1718856000000|2024-06-20 04:00:00|18355.7|18325.7|18356.1|18326.1|18357.3|18327.3|18352.9|18322.9|1
1718856300000|2024-06-20 04:05:00|18356.3|18326.3|18355.6|18325.6|18356.8|18326.8|18354.8|18324.8|0
1718856600000|2024-06-20 04:10:00|18355.1|18325.1|18358.4|18328.4|18358.4|18328.4|18354.8|18324.8|0
1718856900000|2024-06-20 04:15:00|18358.9|18328.9|18358.3|18328.3|18358.9|18328.9|18357.2|18327.2|0
1718857200000|2024-06-20 04:20:00|18357.8|18327.8|18361.6|18331.6|18362.3|18332.3|18357.8|18327.8|0
1718857500000|2024-06-20 04:25:00|18361.3|18331.3|18362.8|18332.8|18364.3|18334.3|18361.3|18331.3|0
1718857800000|2024-06-20 04:30:00|18363.3|18333.3|18362.3|18332.3|18363.3|18333.3|18361.8|18331.8|0
1718858100000|2024-06-20 04:35:00|18362.7|18332.7|18363.2|18333.2|18363.2|18333.2|18362.5|18332.5|0
1718858400000|2024-06-20 04:40:00|18363.7|18333.7|18366.6|18336.6|18367|18337|18363.2|18333.2|0
1718858700000|2024-06-20 04:45:00|18366.4|18336.4|18371.1|18341.1|18371.5|18341.5|18364.3|18334.3|0
1718859000000|2024-06-20 04:50:00|18370.9|18340.9|18372.6|18342.6|18372.6|18342.6|18370.6|18340.6|0
1718859300000|2024-06-20 04:55:00|18373.1|18343.1|18375.7|18345.7|18376.2|18346.2|18372.8|18342.8|0
1718859600000|2024-06-20 05:00:00|18374|18344|18372.4|18367.4|18374.4|18369.4|18347.4|18342.4|1829
1718859900000|2024-06-20 05:05:00|18372.9|18367.9|18346.4|18341.4|18372.9|18367.9|18334.4|18329.4|1063
1718860200000|2024-06-20 05:10:00|18346.9|18341.9|18351.4|18346.4|18353.4|18348.4|18337.9|18332.9|1242
1718860500000|2024-06-20 05:15:00|18351.9|18346.9|18335.4|18330.4|18352.9|18347.9|18330.4|18325.4|729
1718860800000|2024-06-20 05:20:00|18336.4|18331.4|18327.9|18322.9|18336.4|18331.4|18313.4|18308.4|1335
1718861100000|2024-06-20 05:25:00|18327.4|18322.4|18320.9|18315.9|18337.4|18332.4|18316.9|18311.9|644
1718861400000|2024-06-20 05:30:00|18320.4|18315.4|18308.9|18303.9|18327.9|18322.9|18305.9|18300.9|970
1718861700000|2024-06-20 05:35:00|18308.4|18303.4|18308.9|18303.9|18311.4|18306.4|18291.4|18286.4|1221
1718862000000|2024-06-20 05:40:00|18307.9|18302.9|18321.9|18316.9|18325.4|18320.4|18307.9|18302.9|842
1718862300000|2024-06-20 05:45:00|18321.4|18316.4|18328.9|18323.9|18336.4|18331.4|18312.9|18307.9|721
1718862600000|2024-06-20 05:50:00|18328.4|18323.4|18332.9|18327.9|18340.9|18335.9|18317.4|18312.4|761
1718862900000|2024-06-20 05:55:00|18332.4|18327.4|18346.9|18341.9|18347.4|18342.4|18319.4|18314.4|653
1718863200000|2024-06-20 06:00:00|18346.4|18341.4|18346.9|18341.9|18360.4|18355.4|18343.4|18338.4|941
1718863500000|2024-06-20 06:05:00|18347.4|18342.4|18319.4|18314.4|18348.4|18343.4|18319.4|18314.4|915
1718863800000|2024-06-20 06:10:00|18320.4|18315.4|18305.9|18300.9|18320.9|18315.9|18303.9|18298.9|882
1718864100000|2024-06-20 06:15:00|18304.9|18299.9|18318.4|18313.4|18324.4|18319.4|18304.4|18299.4|542
1718864400000|2024-06-20 06:20:00|18317.4|18312.4|18303.9|18298.9|18317.9|18312.9|18298.9|18293.9|625
1718864700000|2024-06-20 06:25:00|18303.4|18298.4|18307.9|18302.9|18315.9|18310.9|18303.4|18298.4|450
1718865000000|2024-06-20 06:30:00|18307.4|18302.4|18299.4|18294.4|18311.4|18306.4|18292.4|18287.4|903
1718865300000|2024-06-20 06:35:00|18299.9|18294.9|18311.4|18306.4|18322.4|18317.4|18299.4|18294.4|801
1718865600000|2024-06-20 06:40:00|18312.4|18307.4|18317.4|18312.4|18324.4|18319.4|18310.9|18305.9|555
1718865900000|2024-06-20 06:45:00|18318.4|18313.4|18333.4|18328.4|18337.9|18332.9|18317.9|18312.9|806
1718866200000|2024-06-20 06:50:00|18333.9|18328.9|18309.4|18304.4|18335.9|18330.9|18304.4|18299.4|766
1718866500000|2024-06-20 06:55:00|18310.4|18305.4|18312.4|18307.4|18321.9|18316.9|18309.9|18304.9|513
1718866800000|2024-06-20 07:00:00|18314.4|18309.4|18282.9|18277.9|18314.4|18309.4|18281.4|18276.4|1092
1718867100000|2024-06-20 07:05:00|18283.4|18278.4|18278.9|18273.9|18291.4|18286.4|18269.9|18264.9|1281
1718867400000|2024-06-20 07:10:00|18278.4|18273.4|18284.9|18279.9|18285.4|18280.4|18273.9|18268.9|916
1718867700000|2024-06-20 07:15:00|18284.4|18279.4|18304.9|18299.9|18306.4|18301.4|18278.4|18273.4|716
1718868000000|2024-06-20 07:20:00|18304.4|18299.4|18297.4|18292.4|18313.4|18308.4|18294.4|18289.4|859
1718868300000|2024-06-20 07:25:00|18298.4|18293.4|18312.4|18307.4|18315.9|18310.9|18294.9|18289.9|692
1718868600000|2024-06-20 07:30:00|18312.9|18307.9|18318.9|18313.9|18321.4|18316.4|18302.9|18297.9|1350
1718868900000|2024-06-20 07:35:00|18319.9|18314.9|18313.4|18308.4|18324.9|18319.9|18310.4|18305.4|796
1718869200000|2024-06-20 07:40:00|18313.9|18308.9|18308.9|18303.9|18317.9|18312.9|18303.4|18298.4|842
1718869500000|2024-06-20 07:45:00|18309.4|18304.4|18316.4|18311.4|18318.4|18313.4|18308.4|18303.4|663
1718869800000|2024-06-20 07:50:00|18315.9|18310.9|18306.9|18301.9|18319.4|18314.4|18306.4|18301.4|683
1718870100000|2024-06-20 07:55:00|18307.4|18302.4|18309.4|18304.4|18312.4|18307.4|18304.4|18299.4|799
1718870400000|2024-06-20 08:00:00|18310.4|18305.4|18316.9|18311.9|18319.4|18314.4|18306.9|18301.9|773
1718870700000|2024-06-20 08:05:00|18317.9|18312.9|18318.9|18313.9|18343.9|18338.9|18316.4|18311.4|2600
1718871000000|2024-06-20 08:10:00|18321.9|18316.9|18327.4|18322.4|18330.4|18325.4|18318.9|18313.9|918
1718871300000|2024-06-20 08:15:00|18327.9|18322.9|18313.9|18308.9|18328.4|18323.4|18306.4|18301.4|3016
1718871600000|2024-06-20 08:20:00|18313.4|18308.4|18309.9|18304.9|18316.4|18311.4|18308.4|18303.4|572
1718871900000|2024-06-20 08:25:00|18310.4|18305.4|18302.9|18297.9|18314.9|18309.9|18300.9|18295.9|585
1718872200000|2024-06-20 08:30:00|18314.4|18284.4|18309.5|18279.5|18314.4|18284.4|18308.5|18278.5|204
1718872500000|2024-06-20 08:35:00|18309.9|18279.9|18310.9|18280.9|18312.6|18282.6|18309|18279|0
1718872800000|2024-06-20 08:40:00|18310.7|18280.7|18315.1|18285.1|18315.1|18285.1|18310.7|18280.7|0
1718873100000|2024-06-20 08:45:00|18315.4|18285.4|18314.2|18284.2|18318.6|18288.6|18313.4|18283.4|0
1718873400000|2024-06-20 08:50:00|18313.7|18283.7|18314.9|18284.9|18315.3|18285.3|18309.6|18279.6|0
1718873700000|2024-06-20 08:55:00|18314.5|18284.5|18314.7|18284.7|18315.2|18285.2|18312.8|18282.8|0
1718874000000|2024-06-20 09:00:00|18320|18290|18319.6|18289.6|18322|18292|18318.3|18288.3|0
1718874300000|2024-06-20 09:05:00|18320.1|18290.1|18320.8|18290.8|18322.5|18292.5|18318.9|18288.9|0
1718874600000|2024-06-20 09:10:00|18321.1|18291.1|18319.1|18289.1|18323.3|18293.3|18318.6|18288.6|0
1718874900000|2024-06-20 09:15:00|18314.4|18306.9|18313.9|18305.9|18317.4|18309.4|18306.4|18298.4|197
1718875200000|2024-06-20 09:20:00|18313.4|18305.4|18315.9|18307.9|18318.4|18310.4|18306.9|18298.9|95
1718875500000|2024-06-20 09:25:00|18315.4|18307.4|18311.9|18303.9|18315.9|18307.9|18306.4|18298.4|24
1718875800000|2024-06-20 09:30:00|18312.4|18304.4|18321.9|18313.9|18323.4|18315.4|18311.9|18303.9|101
1718876100000|2024-06-20 09:35:00|18322.4|18314.4|18319.9|18311.9|18324.9|18316.9|18314.4|18306.4|59
1718876400000|2024-06-20 09:40:00|18320.4|18312.4|18320.9|18312.9|18322.4|18314.4|18313.9|18305.9|91
1718876700000|2024-06-20 09:45:00|18321.4|18313.4|18320.9|18312.9|18325.4|18317.4|18315.9|18307.9|55
1718877000000|2024-06-20 09:50:00|18321.4|18313.4|18310.4|18302.4|18321.4|18313.4|18308.9|18300.9|58
1718877300000|2024-06-20 09:55:00|18309.9|18301.9|18310.4|18302.4|18317.9|18309.9|18309.4|18301.4|51
1718877600000|2024-06-20 10:00:00|18310.9|18302.9|18312.4|18304.4|18313.4|18305.4|18306.9|18298.9|57
1718877900000|2024-06-20 10:05:00|18312.9|18304.9|18312.4|18304.4|18313.9|18305.9|18310.4|18302.4|29
1718878200000|2024-06-20 10:10:00|18311.9|18303.9|18312.9|18304.9|18313.9|18305.9|18309.4|18301.4|25
1718878500000|2024-06-20 10:15:00|18312.4|18304.4|18316.9|18308.9|18317.4|18309.4|18311.4|18303.4|54
1718878800000|2024-06-20 10:20:00|18316.4|18308.4|18315.9|18307.9|18319.4|18311.4|18315.4|18307.4|22
1718879100000|2024-06-20 10:25:00|18317.9|18309.9|18317.9|18309.9|18321.4|18313.4|18317.9|18309.9|26
1718879400000|2024-06-20 10:30:00|18318.4|18310.4|18319.4|18311.4|18321.4|18313.4|18317.9|18309.9|31
1718879700000|2024-06-20 10:35:00|18319.9|18311.9|18317.4|18309.4|18320.9|18312.9|18316.4|18308.4|32
1718880000000|2024-06-20 10:40:00|18317.9|18309.9|18321.4|18313.4|18321.4|18313.4|18313.9|18305.9|20
1718880300000|2024-06-20 10:45:00|18321.9|18313.9|18322.4|18314.4|18322.9|18314.9|18318.4|18310.4|25
1718880600000|2024-06-20 10:50:00|18322.9|18314.9|18320.4|18312.4|18325.9|18317.9|18319.9|18311.9|32
1718880900000|2024-06-20 10:55:00|18319.9|18311.9|18320.9|18312.9|18321.4|18313.4|18318.4|18310.4|6
1718881200000|2024-06-20 11:00:00|18320.4|18312.4|18320.9|18312.9|18325.9|18317.9|18315.9|18307.9|42
1718881500000|2024-06-20 11:05:00|18321.4|18313.4|18324.4|18316.4|18328.9|18320.9|18321.4|18313.4|24
1718881800000|2024-06-20 11:10:00|18323.9|18315.9|18315.4|18307.4|18327.9|18319.9|18315.4|18307.4|35
1718882100000|2024-06-20 11:15:00|18315.9|18307.9|18319.4|18311.4|18320.4|18312.4|18314.4|18306.4|36
1718882400000|2024-06-20 11:20:00|18318.9|18310.9|18313.4|18305.4|18318.9|18310.9|18312.9|18304.9|13
1718882700000|2024-06-20 11:25:00|18312.9|18304.9|18318.4|18310.4|18318.9|18310.9|18310.9|18302.9|30
1718883000000|2024-06-20 11:30:00|18318.9|18310.9|18314.4|18306.4|18320.9|18312.9|18313.4|18305.4|25
1718883300000|2024-06-20 11:35:00|18313.9|18305.9|18313.4|18305.4|18318.4|18310.4|18310.4|18302.4|25
1718883600000|2024-06-20 11:40:00|18312.9|18304.9|18313.9|18305.9|18315.4|18307.4|18310.4|18302.4|48
1718883900000|2024-06-20 11:45:00|18315.4|18307.4|18309.9|18301.9|18316.9|18308.9|18307.4|18299.4|81
1718884200000|2024-06-20 11:50:00|18309.4|18301.4|18310.9|18302.9|18311.4|18303.4|18306.9|18298.9|102
1718884500000|2024-06-20 11:55:00|18309.9|18301.9|18307.9|18299.9|18316.4|18308.4|18306.4|18298.4|42
1718884800000|2024-06-20 12:00:00|18307.4|18299.4|18309.9|18301.9|18310.9|18302.9|18305.9|18297.9|51
1718885100000|2024-06-20 12:05:00|18308.4|18300.4|18314.9|18306.9|18315.9|18307.9|18308.4|18300.4|17
1718885400000|2024-06-20 12:10:00|18314.4|18306.4|18299.9|18291.9|18315.9|18307.9|18299.9|18291.9|69
1718885700000|2024-06-20 12:15:00|18298.4|18290.4|18305.4|18297.4|18305.9|18297.9|18295.9|18287.9|37
1718886000000|2024-06-20 12:20:00|18304.9|18296.9|18310.9|18302.9|18310.9|18302.9|18300.4|18292.4|51
1718886300000|2024-06-20 12:25:00|18311.4|18303.4|18312.4|18304.4|18313.4|18305.4|18308.4|18300.4|39
1718886600000|2024-06-20 12:30:00|18312.9|18304.9|18310.9|18302.9|18322.9|18314.9|18309.9|18301.9|75
1718886900000|2024-06-20 12:35:00|18311.4|18303.4|18298.4|18290.4|18313.9|18305.9|18298.4|18290.4|209
1718887200000|2024-06-20 12:40:00|18297.9|18289.9|18302.4|18294.4|18304.9|18296.9|18292.9|18284.9|136
1718887500000|2024-06-20 12:45:00|18301.9|18293.9|18298.4|18290.4|18303.9|18295.9|18294.9|18286.9|35
1718887800000|2024-06-20 12:50:00|18298.9|18290.9|18294.4|18286.4|18301.4|18293.4|18293.4|18285.4|56
1718888100000|2024-06-20 12:55:00|18293.9|18285.9|18270.4|18262.4|18294.4|18286.4|18264.9|18256.9|260
1718888400000|2024-06-20 13:00:00|18269.9|18261.9|18274.4|18266.4|18275.4|18267.4|18264.9|18256.9|132
1718888700000|2024-06-20 13:05:00|18270.4|18262.4|18264.9|18256.9|18273.4|18265.4|18261.4|18253.4|284
1718889000000|2024-06-20 13:10:00|18265.4|18257.4|18257.4|18249.4|18265.4|18257.4|18251.9|18243.9|204
1718889300000|2024-06-20 13:15:00|18256.9|18248.9|18253.9|18245.9|18259.9|18251.9|18251.9|18243.9|122
1718889600000|2024-06-20 13:20:00|18252.4|18244.4|18260.4|18252.4|18261.9|18253.9|18252.4|18244.4|60
1718889900000|2024-06-20 13:25:00|18259.9|18251.9|18270.4|18262.4|18271.9|18263.9|18255.4|18247.4|104
1718890200000|2024-06-20 13:30:00|18269.9|18261.9|18268.9|18260.9|18280.9|18272.9|18252.4|18244.4|548
1718890500000|2024-06-20 13:35:00|18268.4|18260.4|18243.9|18235.9|18280.9|18272.9|18242.4|18234.4|454
1718890800000|2024-06-20 13:40:00|18243.4|18235.4|18244.4|18236.4|18254.9|18246.9|18233.9|18225.9|295
1718891100000|2024-06-20 13:45:00|18243.9|18235.9|18248.4|18240.4|18259.4|18251.4|18243.4|18235.4|291
1718891400000|2024-06-20 13:50:00|18247.9|18239.9|18252.4|18244.4|18257.4|18249.4|18239.9|18231.9|182
1718891700000|2024-06-20 13:55:00|18252.9|18244.9|18228.9|18220.9|18255.4|18247.4|18222.9|18214.9|201
1718892000000|2024-06-20 14:00:00|18229.4|18221.4|18224.4|18216.4|18237.9|18229.9|18222.4|18214.4|196
1718892300000|2024-06-20 14:05:00|18224.9|18216.9|18208.9|18200.9|18228.9|18220.9|18207.4|18199.4|412
1718892600000|2024-06-20 14:10:00|18208.4|18200.4|18186.9|18178.9|18212.4|18204.4|18181.4|18173.4|583
1718892900000|2024-06-20 14:15:00|18186.4|18178.4|18189.4|18181.4|18197.9|18189.9|18183.4|18175.4|332
1718893200000|2024-06-20 14:20:00|18190.4|18182.4|18203.4|18195.4|18214.9|18206.9|18190.4|18182.4|379
1718893500000|2024-06-20 14:25:00|18202.9|18194.9|18190.4|18182.4|18207.4|18199.4|18185.9|18177.9|210
1718893800000|2024-06-20 14:30:00|18189.9|18181.9|18193.4|18185.4|18199.4|18191.4|18187.4|18179.4|121
1718894100000|2024-06-20 14:35:00|18193.9|18185.9|18202.9|18194.9|18209.9|18201.9|18189.9|18181.9|163
1718894400000|2024-06-20 14:40:00|18203.4|18195.4|18205.4|18197.4|18206.9|18198.9|18193.4|18185.4|69
1718894700000|2024-06-20 14:45:00|18205.9|18197.9|18196.4|18188.4|18206.9|18198.9|18190.4|18182.4|120
1718895000000|2024-06-20 14:50:00|18196.9|18188.9|18216.9|18208.9|18217.4|18209.4|18196.9|18188.9|150
1718895300000|2024-06-20 14:55:00|18216.4|18208.4|18220.9|18212.9|18221.9|18213.9|18213.9|18205.9|109
1718895600000|2024-06-20 15:00:00|18221.4|18213.4|18220.4|18212.4|18223.9|18215.9|18216.4|18208.4|102
1718895900000|2024-06-20 15:05:00|18219.9|18211.9|18218.4|18210.4|18229.9|18221.9|18217.9|18209.9|188
1718896200000|2024-06-20 15:10:00|18218.9|18210.9|18203.4|18195.4|18218.9|18210.9|18202.4|18194.4|113
1718896500000|2024-06-20 15:15:00|18202.9|18194.9|18188.4|18180.4|18204.9|18196.9|18184.4|18176.4|292
1718896800000|2024-06-20 15:20:00|18187.9|18179.9|18173.4|18165.4|18188.4|18180.4|18172.9|18164.9|237
1718897100000|2024-06-20 15:25:00|18172.9|18164.9|18177.4|18169.4|18184.4|18176.4|18172.9|18164.9|226
1718897400000|2024-06-20 15:30:00|18176.9|18168.9|18205.9|18197.9|18208.4|18200.4|18176.9|18168.9|318
1718897700000|2024-06-20 15:35:00|18205.4|18197.4|18199.4|18191.4|18207.4|18199.4|18195.9|18187.9|152
1718898000000|2024-06-20 15:40:00|18198.9|18190.9|18201.4|18193.4|18208.4|18200.4|18197.9|18189.9|104
1718898300000|2024-06-20 15:45:00|18200.9|18192.9|18186.4|18178.4|18202.4|18194.4|18185.9|18177.9|87
1718898600000|2024-06-20 15:50:00|18186.9|18178.9|18188.9|18180.9|18191.4|18183.4|18184.4|18176.4|60
1718898900000|2024-06-20 15:55:00|18189.4|18181.4|18176.9|18168.9|18190.4|18182.4|18176.9|18168.9|73
1718899200000|2024-06-20 16:00:00|18177.4|18169.4|18172.9|18164.9|18179.9|18171.9|18172.9|18164.9|70
1718899500000|2024-06-20 16:05:00|18173.4|18165.4|18169.4|18161.4|18174.9|18166.9|18166.4|18158.4|122
1718899800000|2024-06-20 16:10:00|18169.9|18161.9|18164.4|18156.4|18170.9|18162.9|18162.9|18154.9|119
1718900100000|2024-06-20 16:15:00|18164.9|18156.9|18172.9|18164.9|18175.9|18167.9|18163.4|18155.4|50
1718900400000|2024-06-20 16:20:00|18173.4|18165.4|18161.9|18153.9|18177.4|18169.4|18161.4|18153.4|71
1718900700000|2024-06-20 16:25:00|18162.4|18154.4|18163.4|18155.4|18170.9|18162.9|18161.4|18153.4|42
1718901000000|2024-06-20 16:30:00|18162.9|18154.9|18160.9|18152.9|18165.4|18157.4|18157.9|18149.9|138
1718901300000|2024-06-20 16:35:00|18161.4|18153.4|18158.4|18150.4|18161.9|18153.9|18154.4|18146.4|82
1718901600000|2024-06-20 16:40:00|18157.9|18149.9|18167.4|18159.4|18172.4|18164.4|18157.9|18149.9|66
1718901900000|2024-06-20 16:45:00|18166.9|18158.9|18170.4|18162.4|18173.4|18165.4|18166.9|18158.9|78
1718902200000|2024-06-20 16:50:00|18170.9|18162.9|18178.4|18170.4|18181.4|18173.4|18170.4|18162.4|64
1718902500000|2024-06-20 16:55:00|18177.9|18169.9|18184.4|18176.4|18186.4|18178.4|18176.9|18168.9|70
1718902800000|2024-06-20 17:00:00|18183.9|18175.9|18177.9|18169.9|18184.4|18176.4|18176.9|18168.9|36
1718903100000|2024-06-20 17:05:00|18177.4|18169.4|18173.4|18165.4|18182.4|18174.4|18169.4|18161.4|44
1718903400000|2024-06-20 17:10:00|18172.9|18164.9|18182.4|18174.4|18183.4|18175.4|18172.9|18164.9|26
1718903700000|2024-06-20 17:15:00|18182.9|18174.9|18179.4|18171.4|18183.9|18175.9|18176.4|18168.4|23
1718904000000|2024-06-20 17:20:00|18178.9|18170.9|18170.4|18162.4|18178.9|18170.9|18168.9|18160.9|57
1718904300000|2024-06-20 17:25:00|18170.9|18162.9|18169.9|18161.9|18172.4|18164.4|18166.9|18158.9|62
1718904600000|2024-06-20 17:30:00|18169.4|18161.4|18161.4|18153.4|18175.4|18167.4|18157.4|18149.4|109
1718904900000|2024-06-20 17:35:00|18161.9|18153.9|18161.4|18153.4|18162.4|18154.4|18152.9|18144.9|91
1718905200000|2024-06-20 17:40:00|18160.9|18152.9|18172.4|18164.4|18173.4|18165.4|18160.9|18152.9|63
1718905500000|2024-06-20 17:45:00|18171.9|18163.9|18183.9|18175.9|18185.9|18177.9|18169.9|18161.9|188
1718905800000|2024-06-20 17:50:00|18184.4|18176.4|18179.4|18171.4|18185.4|18177.4|18175.9|18167.9|80
1718906100000|2024-06-20 17:55:00|18178.9|18170.9|18188.9|18180.9|18190.4|18182.4|18178.4|18170.4|76
1718906400000|2024-06-20 18:00:00|18189.4|18181.4|18202.9|18194.9|18203.4|18195.4|18188.9|18180.9|59
1718906700000|2024-06-20 18:05:00|18202.4|18194.4|18201.4|18193.4|18205.4|18197.4|18199.4|18191.4|78
1718907000000|2024-06-20 18:10:00|18201.9|18193.9|18206.4|18198.4|18206.4|18198.4|18198.4|18190.4|54
1718907300000|2024-06-20 18:15:00|18206.9|18198.9|18206.4|18198.4|18209.4|18201.4|18202.4|18194.4|124
1718907600000|2024-06-20 18:20:00|18206.9|18198.9|18208.9|18200.9|18209.4|18201.4|18201.4|18193.4|280
1718907900000|2024-06-20 18:25:00|18207.9|18199.9|18207.9|18199.9|18209.4|18201.4|18205.9|18197.9|219
1718908200000|2024-06-20 18:30:00|18207.4|18199.4|18202.4|18194.4|18209.4|18201.4|18201.9|18193.9|179
1718908500000|2024-06-20 18:35:00|18202.9|18194.9|18208.4|18200.4|18208.9|18200.9|18200.9|18192.9|91
1718908800000|2024-06-20 18:40:00|18208.9|18200.9|18204.9|18196.9|18209.4|18201.4|18203.4|18195.4|107
1718909100000|2024-06-20 18:45:00|18204.4|18196.4|18207.4|18199.4|18209.9|18201.9|18204.4|18196.4|149
1718909400000|2024-06-20 18:50:00|18206.9|18198.9|18206.4|18198.4|18208.9|18200.9|18204.4|18196.4|33
1718909700000|2024-06-20 18:55:00|18206.9|18198.9|18216.9|18186.9|18216.9|18205.4|18205.9|18186.8|82
1718910000000|2024-06-20 19:00:00|18217|18187|18227|18197|18238.4|18208.4|18216.4|18186.4|0
1718910300000|2024-06-20 19:05:00|18227.2|18197.2|18235.8|18205.8|18236.2|18206.2|18226|18196|0
1718910600000|2024-06-20 19:10:00|18236|18206|18237.6|18207.6|18238|18208|18235.2|18205.2|0
1718910900000|2024-06-20 19:15:00|18237.5|18207.5|18235.9|18205.9|18237.6|18207.6|18235.6|18205.6|0
1718911200000|2024-06-20 19:20:00|18236|18206|18223.4|18193.4|18236.5|18206.5|18222|18192|0
1718911500000|2024-06-20 19:25:00|18223.5|18193.5|18232.3|18202.3|18232.5|18202.5|18222.1|18192.1|0
1718911800000|2024-06-20 19:30:00|18229.8|18199.8|18234.2|18204.2|18234.4|18204.4|18225|18195|0
1718912100000|2024-06-20 19:35:00|18234|18204|18230.5|18200.5|18236.9|18206.9|18226.7|18196.7|0
1718912400000|2024-06-20 19:40:00|18230.4|18200.4|18232.6|18202.6|18235|18205|18230.3|18200.3|0
1718912700000|2024-06-20 19:45:00|18232.5|18202.5|18232|18202|18236.6|18206.6|18231.9|18201.9|0
1718913000000|2024-06-20 19:50:00|18232.1|18202.1|18236.3|18206.3|18240.5|18210.5|18228.4|18198.4|0
1718913300000|2024-06-20 19:55:00|18235.9|18205.9|18235|18205|18244.2|18214.2|18229.4|18199.4|0
1718913600000|2024-06-20 20:00:00|18220.5|18190.5|18214|18184|18222|18192|18208.1|18178.1|0
1718913900000|2024-06-20 20:05:00|18214.5|18184.5|18218.9|18188.9|18220|18190|18214.5|18184.5|0
1718914200000|2024-06-20 20:10:00|18219.2|18189.2|18211.3|18181.3|18219.5|18189.5|18211.3|18181.3|0
1718914500000|2024-06-20 20:15:00|18211.8|18181.8|18218.6|18188.6|18218.9|18188.9|18211.3|18181.3|0
1718914800000|2024-06-20 20:20:00|18218.9|18188.9|18216.2|18186.2|18218.9|18188.9|18216.2|18186.2|0
1718915100000|2024-06-20 20:25:00|18215.9|18185.9|18217.8|18187.8|18218.4|18188.4|18215.7|18185.7|0
1718915400000|2024-06-20 20:30:00|18218.3|18188.3|18219.5|18189.5|18220|18190|18218.3|18188.3|0
1718915700000|2024-06-20 20:35:00|18219.7|18189.7|18219.5|18189.5|18220|18190|18218.4|18188.4|0
1718916000000|2024-06-20 20:40:00|18219.9|18189.9|18219.5|18189.5|18220.5|18190.5|18218.4|18188.4|0
1718916300000|2024-06-20 20:45:00|18219.7|18189.7|18218.4|18188.4|18220.5|18190.5|18218.4|18188.4|0
1718916600000|2024-06-20 20:50:00|18218.6|18188.6|18220|18190|18220.5|18190.5|18218.6|18188.6|0
1718916900000|2024-06-20 20:55:00|18219.7|18189.7|18218.4|18188.4|18221.1|18191.1|18217.8|18187.8|0
1718917200000|2024-06-20 21:00:00|18230.1|18200.1|18229.6|18199.6|18230.2|18200.2|18227.9|18197.9|0
1718917500000|2024-06-20 21:05:00|18229.7|18199.7|18227.9|18197.9|18229.7|18199.7|18227.9|18197.9|0
1718917800000|2024-06-20 21:10:00|18229.4|18199.4|18229.5|18199.5|18229.7|18199.7|18229.4|18199.4|0
1718918100000|2024-06-20 21:15:00|18229.3|18199.3|18230.1|18200.1|18230.1|18200.1|18229.1|18199.1|0
1718918400000|2024-06-20 21:20:00|18229.8|18199.8|18231.3|18201.3|18231.3|18201.3|18229.8|18199.8|0
1718918700000|2024-06-20 21:25:00|18231.2|18201.2|18234.5|18204.5|18234.5|18204.5|18231.1|18201.1|0
1718919000000|2024-06-20 21:30:00|18234.2|18204.2|18233.6|18203.6|18234.6|18204.6|18233.6|18203.6|0
1718919300000|2024-06-20 21:35:00|18233.3|18203.3|18232.2|18202.2|18233.6|18203.6|18232.2|18202.2|0
1718919600000|2024-06-20 21:40:00|18233.1|18203.1|18232.9|18202.9|18233.3|18203.3|18232.7|18202.7|0
1718919900000|2024-06-20 21:45:00|18232.8|18202.8|18233|18203|18233|18203|18232.8|18202.8|0
1718920200000|2024-06-20 21:50:00|18232.9|18202.9|18233.1|18203.1|18233.4|18203.4|18232.7|18202.7|0
1718920500000|2024-06-20 21:55:00|18233.2|18203.2|18233.2|18203.2|18233.3|18203.3|18232.7|18202.7|0
1718920800000|2024-06-20 22:00:00|18235.9|18205.9|18235.9|18205.9|18236.5|18206.5|18232.1|18202.1|0
1718921100000|2024-06-20 22:05:00|18236.4|18206.4|18237.6|18207.6|18238.1|18208.1|18235.9|18205.9|0
1718921400000|2024-06-20 22:10:00|18237.8|18207.8|18239|18209|18239|18209|18237.6|18207.6|0
1718921700000|2024-06-20 22:15:00|18238.5|18208.5|18239.3|18209.3|18240.1|18210.1|18237.9|18207.9|0
1718922000000|2024-06-20 22:20:00|18239.5|18209.5|18237.8|18207.8|18240.4|18210.4|18237.7|18207.7|0
1718922300000|2024-06-20 22:25:00|18237.4|18207.4|18238.4|18208.4|18238.9|18208.9|18237.2|18207.2|0
1718922600000|2024-06-20 22:30:00|18238.1|18208.1|18239.1|18209.1|18239.7|18209.7|18236.7|18206.7|0
1718922900000|2024-06-20 22:35:00|18238.6|18208.6|18238.2|18208.2|18239.4|18209.4|18238.2|18208.2|0
1718923200000|2024-06-20 22:40:00|18238.5|18208.5|18238.1|18208.1|18238.8|18208.8|18238.1|18208.1|0
1718923500000|2024-06-20 22:45:00|18237.6|18207.6|18243.6|18213.6|18244.2|18214.2|18237.6|18207.6|0
1718923800000|2024-06-20 22:50:00|18244.1|18214.1|18244.9|18214.9|18245|18215|18243.4|18213.4|0
1718924100000|2024-06-20 22:55:00|18244.4|18214.4|18245.6|18215.6|18245.6|18215.6|18244.4|18214.4|0
1718924400000|2024-06-20 23:00:00|18246.1|18216.1|18247.5|18217.5|18247.5|18217.5|18245.6|18215.6|0
1718924700000|2024-06-20 23:05:00|18247|18217|18245.3|18215.3|18247.5|18217.5|18245.3|18215.3|0
1718925000000|2024-06-20 23:10:00|18245.8|18215.8|18256.4|18226.4|18257|18227|18245.3|18215.3|0
1718925300000|2024-06-20 23:15:00|18256.9|18226.9|18257.9|18227.9|18258.4|18228.4|18256.4|18226.4|0
1718925600000|2024-06-20 23:20:00|18259.1|18229.1|18258.7|18228.7|18259.2|18229.2|18258.1|18228.1|0
1718925900000|2024-06-20 23:25:00|18258.2|18228.2|18255|18225|18259.2|18229.2|18255|18225|0
1718926200000|2024-06-20 23:30:00|18255.5|18225.5|18254.5|18224.5|18255.6|18225.6|18253.4|18223.4|0
1718926500000|2024-06-20 23:35:00|18254|18224|18254.5|18224.5|18254.5|18224.5|18253.4|18223.4|0
1718926800000|2024-06-20 23:40:00|18254|18224|18251.5|18221.5|18255|18225|18250.7|18220.7|0
1718927100000|2024-06-20 23:45:00|18251.8|18221.8|18250.6|18220.6|18252.9|18222.9|18250.1|18220.1|0
1718927400000|2024-06-20 23:50:00|18250.8|18220.8|18256.8|18226.8|18257.4|18227.4|18250.8|18220.8|0
1718927700000|2024-06-20 23:55:00|18257.1|18227.1|18258.5|18228.5|18259.5|18229.5|18256.8|18226.8|0
1718928000000|2024-06-21 00:00:00|18258|18228|18257|18227|18261.4|18231.4|18256.2|18226.2|0
1718928300000|2024-06-21 00:05:00|18256.7|18226.7|18255.5|18225.5|18258.3|18228.3|18255.5|18225.5|0
1718928600000|2024-06-21 00:10:00|18255.7|18225.7|18252.1|18222.1|18256.4|18226.4|18251.1|18221.1|0
1718928900000|2024-06-21 00:15:00|18251.7|18221.7|18252|18222|18254.9|18224.9|18250.5|18220.5|0
1718929200000|2024-06-21 00:20:00|18251.5|18221.5|18249.9|18219.9|18252.9|18222.9|18249.9|18219.9|0
1718929500000|2024-06-21 00:25:00|18250.2|18220.2|18249.7|18219.7|18250.4|18220.4|18249.2|18219.2|0
1718929800000|2024-06-21 00:30:00|18250.2|18220.2|18250.6|18220.6|18252.6|18222.6|18249.6|18219.6|0
1718930100000|2024-06-21 00:35:00|18250.2|18220.2|18244|18214|18250.2|18220.2|18244|18214|0
1718930400000|2024-06-21 00:40:00|18243.7|18213.7|18241.3|18211.3|18243.7|18213.7|18240.7|18210.7|0
1718930700000|2024-06-21 00:45:00|18241.8|18211.8|18241.1|18211.1|18243.5|18213.5|18241.1|18211.1|0
1718931000000|2024-06-21 00:50:00|18240.6|18210.6|18235.8|18205.8|18241.1|18211.1|18228.3|18198.3|0
1718931300000|2024-06-21 00:55:00|18235.6|18205.6|18229.1|18199.1|18236.1|18206.1|18228.4|18198.4|0
1718931600000|2024-06-21 01:00:00|18229.6|18199.6|18231.8|18201.8|18232.8|18202.8|18229.6|18199.6|0
1718931900000|2024-06-21 01:05:00|18231.3|18201.3|18230.4|18200.4|18231.3|18201.3|18227.2|18197.2|0
1718932200000|2024-06-21 01:10:00|18229.9|18199.9|18203.6|18173.6|18230.8|18200.8|18203.2|18173.2|0
1718932500000|2024-06-21 01:15:00|18203.4|18173.4|18168.7|18163.7|18203.6|18173.6|18123.7|18118.7|3023
1718932800000|2024-06-21 01:20:00|18167.7|18162.7|18178.2|18173.2|18194.7|18189.7|18155.2|18150.2|1529
1718933100000|2024-06-21 01:25:00|18178.7|18173.7|18182.2|18177.2|18190.2|18185.2|18169.7|18164.7|880
1718933400000|2024-06-21 01:30:00|18188.7|18183.7|18040.7|18035.7|18216.2|18211.2|18034.7|18029.7|7244
1718933700000|2024-06-21 01:35:00|18042.7|18037.7|18094.2|18089.2|18097.7|18092.7|18031.2|18026.2|4715
1718934000000|2024-06-21 01:40:00|18093.7|18088.7|18093.2|18088.2|18107.2|18102.2|18055.7|18050.7|3098
1718934300000|2024-06-21 01:45:00|18090.7|18085.7|18114.2|18109.2|18124.7|18119.7|18064.2|18059.2|3092
1718934600000|2024-06-21 01:50:00|18111.7|18106.7|18128.6|18123.6|18129.1|18124.1|18085.7|18080.7|1948
1718934900000|2024-06-21 01:55:00|18129.6|18124.6|18157.6|18152.6|18160.1|18155.1|18125.1|18120.1|2073
1718935200000|2024-06-21 02:00:00|18155.6|18150.6|18190.6|18185.6|18192.6|18187.6|18144.1|18139.1|2727
1718935500000|2024-06-21 02:05:00|18192.6|18187.6|18153.6|18148.6|18193.6|18188.6|18144.1|18139.1|2401
1718935800000|2024-06-21 02:10:00|18155.6|18150.6|18140.1|18135.1|18164.1|18159.1|18122.1|18117.1|1680
1718936100000|2024-06-21 02:15:00|18139.1|18134.1|18115.6|18110.6|18143.1|18138.1|18094.1|18089.1|1705
1718936400000|2024-06-21 02:20:00|18116.1|18111.1|18104.6|18099.6|18130.1|18125.1|18090.6|18085.6|1431
1718936700000|2024-06-21 02:25:00|18105.1|18100.1|18101.6|18096.6|18114.1|18109.1|18093.1|18088.1|1121
1718937000000|2024-06-21 02:30:00|18102.1|18097.1|18088.1|18083.1|18102.6|18097.6|18072.6|18067.6|1727
1718937300000|2024-06-21 02:35:00|18088.6|18083.6|18055.6|18050.6|18091.1|18086.1|18053.1|18048.1|1857
1718937600000|2024-06-21 02:40:00|18056.1|18051.1|18034.6|18029.6|18056.1|18051.1|18032.1|18027.1|1654
1718937900000|2024-06-21 02:45:00|18033.1|18028.1|18038.1|18033.1|18043.6|18038.6|18016.1|18011.1|2334
1718938200000|2024-06-21 02:50:00|18037.6|18032.6|18037.1|18032.1|18054.1|18049.1|18029.1|18024.1|1055
1718938500000|2024-06-21 02:55:00|18036.6|18031.6|18038.6|18033.6|18046.1|18041.1|18025.1|18020.1|892
1718938800000|2024-06-21 03:00:00|18037.1|18032.1|18028.6|18023.6|18056.6|18051.6|18025.1|18020.1|1277
1718939100000|2024-06-21 03:05:00|18028.1|18023.1|17999.1|17994.1|18031.6|18026.6|17995.1|17990.1|1892
1718939400000|2024-06-21 03:10:00|17999.6|17994.6|18015.1|18010.1|18023.6|18018.6|17992.6|17987.6|1473
1718939700000|2024-06-21 03:15:00|18014.1|18009.1|18002.6|17997.6|18023.1|18018.1|18000.1|17995.1|813
1718940000000|2024-06-21 03:20:00|18002.1|17997.1|17988.1|17983.1|18002.1|17997.1|17964.6|17959.6|2302
1718940300000|2024-06-21 03:25:00|17987.6|17982.6|18001.6|17996.6|18015.1|18010.1|17985.1|17980.1|1463
1718940600000|2024-06-21 03:30:00|18002.1|17997.1|18005.1|18000.1|18011.6|18006.6|17997.1|17992.1|701
1718940900000|2024-06-21 03:35:00|18005.6|18000.6|18009.1|18004.1|18016.1|18011.1|17998.6|17993.6|676
1718941200000|2024-06-21 03:40:00|18008.6|18003.6|18030.1|18025.1|18034.1|18029.1|18007.1|18002.1|874
1718941500000|2024-06-21 03:45:00|18029.1|18024.1|18011.6|18006.6|18032.1|18027.1|18011.6|18006.6|730
1718941800000|2024-06-21 03:50:00|18012.1|18007.1|18016.1|18011.1|18021.6|18016.6|18009.1|18004.1|815
1718942100000|2024-06-21 03:55:00|18017.1|18012.1|18010.6|18005.6|18018.1|18013.1|18005.6|18000.6|635
1718942400000|2024-06-21 04:00:00|18024.6|17994.6|18025.1|17995.1|18025.1|17995.1|18024.1|17994.1|1
1718942700000|2024-06-21 04:05:00|18025.2|17995.2|18024.9|17994.9|18025.2|17995.2|18024.5|17994.5|0
1718943000000|2024-06-21 04:10:00|18024.7|17994.7|18028|17998|18028.2|17998.2|18024.7|17994.7|0
1718943300000|2024-06-21 04:15:00|18025.5|17995.5|18027.5|17997.5|18027.5|17997.5|18025.3|17995.3|0
1718943600000|2024-06-21 04:20:00|18028|17998|18027.7|17997.7|18028.4|17998.4|18027.5|17997.5|0
1718943900000|2024-06-21 04:25:00|18028|17998|18028|17998|18028.4|17998.4|18027|17997|0
1718944200000|2024-06-21 04:30:00|18031.7|18001.7|18028.2|17998.2|18032.3|18002.3|18028|17998|0
1718944500000|2024-06-21 04:35:00|18028.4|17998.4|18029.6|17999.6|18029.6|17999.6|18028.4|17998.4|0
1718944800000|2024-06-21 04:40:00|18029.5|17999.5|18029.6|17999.6|18030.3|18000.3|18029.2|17999.2|0
1718945100000|2024-06-21 04:45:00|18028.2|17998.2|18029.2|17999.2|18029.4|17999.4|18028|17998|0
1718945400000|2024-06-21 04:50:00|18029.4|17999.4|18029.6|17999.6|18029.9|17999.9|18028.9|17998.9|0
1718945700000|2024-06-21 04:55:00|18029.9|17999.9|18030.4|18000.4|18030.6|18000.6|18029.2|17999.2|0
1718946000000|2024-06-21 05:00:00|18028.1|17998.1|17989.6|17984.6|18028.1|18006.6|17982.1|17977.1|1251
1718946300000|2024-06-21 05:05:00|17990.1|17985.1|18001.6|17996.6|18004.6|17999.6|17981.1|17976.1|932
1718946600000|2024-06-21 05:10:00|18001.1|17996.1|17996.1|17991.1|18011.6|18006.6|17996.1|17991.1|708
1718946900000|2024-06-21 05:15:00|17996.6|17991.6|18020.6|18015.6|18021.1|18016.1|17985.1|17980.1|1657
1718947200000|2024-06-21 05:20:00|18020.1|18015.1|18041.6|18036.6|18047.1|18042.1|18009.1|18004.1|1106
1718947500000|2024-06-21 05:25:00|18042.1|18037.1|18035.6|18030.6|18049.6|18044.6|18030.6|18025.6|930
1718947800000|2024-06-21 05:30:00|18035.1|18030.1|18058.1|18053.1|18058.6|18053.6|18022.1|18017.1|955
1718948100000|2024-06-21 05:35:00|18060.1|18055.1|18066.1|18061.1|18080.1|18075.1|18059.1|18054.1|1432
1718948400000|2024-06-21 05:40:00|18066.6|18061.6|18051.6|18046.6|18069.6|18064.6|18047.6|18042.6|1020
1718948700000|2024-06-21 05:45:00|18052.1|18047.1|18040.1|18035.1|18060.6|18055.6|18032.1|18027.1|699
1718949000000|2024-06-21 05:50:00|18040.6|18035.6|18062.6|18057.6|18068.1|18063.1|18038.6|18033.6|753
1718949300000|2024-06-21 05:55:00|18063.1|18058.1|18077.1|18072.1|18077.1|18072.1|18059.1|18054.1|493
1718949600000|2024-06-21 06:00:00|18076.1|18071.1|18093.1|18088.1|18100.1|18095.1|18064.6|18059.6|1094
1718949900000|2024-06-21 06:05:00|18090.1|18085.1|18060.6|18055.6|18091.6|18086.6|18059.1|18054.1|895
1718950200000|2024-06-21 06:10:00|18061.1|18056.1|18078.6|18073.6|18082.6|18077.6|18056.6|18051.6|513
1718950500000|2024-06-21 06:15:00|18079.1|18074.1|18062.1|18057.1|18079.1|18074.1|18056.1|18051.1|853
1718950800000|2024-06-21 06:20:00|18063.1|18058.1|18073.6|18068.6|18085.1|18080.1|18059.1|18054.1|773
1718951100000|2024-06-21 06:25:00|18074.1|18069.1|18076.6|18071.6|18092.1|18087.1|18068.6|18063.6|1027
1718951400000|2024-06-21 06:30:00|18076.1|18071.1|18045.1|18040.1|18077.1|18072.1|18042.6|18037.6|886
1718951700000|2024-06-21 06:35:00|18045.6|18040.6|18038.1|18033.1|18052.1|18047.1|18033.6|18028.6|859
1718952000000|2024-06-21 06:40:00|18038.6|18033.6|18025.6|18020.6|18040.6|18035.6|18021.1|18016.1|757
1718952300000|2024-06-21 06:45:00|18026.1|18021.1|18040.6|18035.6|18047.6|18042.6|18025.6|18020.6|531
1718952600000|2024-06-21 06:50:00|18041.1|18036.1|18050.1|18045.1|18051.1|18046.1|18037.6|18032.6|445
1718952900000|2024-06-21 06:55:00|18050.6|18045.6|18048.6|18043.6|18052.6|18047.6|18041.6|18036.6|414
1718953200000|2024-06-21 07:00:00|18049.6|18044.6|18045.6|18040.6|18052.1|18047.1|18041.6|18036.6|627
1718953500000|2024-06-21 07:05:00|18046.1|18041.1|18031.6|18026.6|18050.6|18045.6|18028.1|18023.1|668
1718953800000|2024-06-21 07:10:00|18032.1|18027.1|18058.1|18053.1|18059.6|18054.6|18030.6|18025.6|754
1718954100000|2024-06-21 07:15:00|18057.6|18052.6|18066.6|18061.6|18066.6|18061.6|18049.6|18044.6|944
1718954400000|2024-06-21 07:20:00|18067.1|18062.1|18043.6|18038.6|18072.1|18067.1|18039.1|18034.1|911
1718954700000|2024-06-21 07:25:00|18044.1|18039.1|18039.1|18034.1|18050.1|18045.1|18036.1|18031.1|521
1718955000000|2024-06-21 07:30:00|18038.6|18033.6|18023.6|18018.6|18044.1|18039.1|18018.6|18013.6|976
1718955300000|2024-06-21 07:35:00|18023.1|18018.1|18018.6|18013.6|18032.1|18027.1|18001.6|17996.6|1282
1718955600000|2024-06-21 07:40:00|18019.1|18014.1|18030.1|18025.1|18037.1|18032.1|18019.1|18014.1|808
1718955900000|2024-06-21 07:45:00|18031.1|18026.1|18046.1|18041.1|18049.6|18044.6|18027.6|18022.6|784
1718956200000|2024-06-21 07:50:00|18046.6|18041.6|18041.1|18036.1|18047.1|18042.1|18032.1|18027.1|846
1718956500000|2024-06-21 07:55:00|18039.6|18034.6|18040.6|18035.6|18047.1|18042.1|18030.6|18025.6|1272
1718956800000|2024-06-21 08:00:00|18039.1|18034.1|18059.6|18054.6|18061.6|18056.6|18035.6|18030.6|1321
1718957100000|2024-06-21 08:05:00|18059.1|18054.1|18052.6|18047.6|18063.1|18058.1|18014.6|18009.6|4038
1718957400000|2024-06-21 08:10:00|18053.6|18048.6|18033.6|18028.6|18061.6|18056.6|18030.6|18025.6|3790
1718957700000|2024-06-21 08:15:00|18034.1|18029.1|18022.6|18017.6|18039.6|18034.6|18021.1|18016.1|711
1718958000000|2024-06-21 08:20:00|18023.1|18018.1|18031.1|18026.1|18032.6|18027.6|18022.1|18017.1|746
1718958300000|2024-06-21 08:25:00|18030.6|18025.6|18027.6|18022.6|18039.6|18034.6|18021.6|18016.6|1146
1718958600000|2024-06-21 08:30:00|18037.1|18007.1|18038|18008|18038.1|18008.1|18033.4|18003.4|300
1718958900000|2024-06-21 08:35:00|18037.8|18007.8|18029.3|17999.3|18037.8|18007.8|18028.6|17998.6|0
1718959200000|2024-06-21 08:40:00|18029.8|17999.8|18037.1|18007.1|18037.6|18007.6|18025.4|17995.4|0
1718959500000|2024-06-21 08:45:00|18036.8|18006.8|18039.5|18009.5|18040|18010|18035.6|18005.6|0
1718959800000|2024-06-21 08:50:00|18039|18009|18033.4|18003.4|18040.9|18010.9|18032.2|18002.2|0
1718960100000|2024-06-21 08:55:00|18033.6|18003.6|18035.4|18005.4|18036.1|18006.1|18030.1|18000.1|0
1718960400000|2024-06-21 09:00:00|18045.5|18015.5|18050.2|18020.2|18050.9|18020.9|18045.5|18015.5|0
1718960700000|2024-06-21 09:05:00|18050.6|18020.6|18048.2|18018.2|18050.9|18020.9|18045.8|18015.8|0
1718961000000|2024-06-21 09:10:00|18048.5|18018.5|18037.7|18007.7|18048.5|18018.5|18037.5|18007.5|0
1718961300000|2024-06-21 09:15:00|18018.6|18010.6|18011.1|18003.1|18027.6|18019.6|18007.1|17999.1|361
1718961600000|2024-06-21 09:20:00|18010.6|18002.6|18012.6|18004.6|18018.6|18010.6|18005.1|17997.1|185
1718961900000|2024-06-21 09:25:00|18012.1|18004.1|18021.1|18013.1|18023.1|18015.1|18003.6|17995.6|114
1718962200000|2024-06-21 09:30:00|18020.6|18012.6|18023.1|18015.1|18023.1|18015.1|18013.1|18005.1|84
1718962500000|2024-06-21 09:35:00|18022.6|18014.6|18017.6|18009.6|18025.1|18017.1|18016.6|18008.6|77
1718962800000|2024-06-21 09:40:00|18017.1|18009.1|18017.1|18009.1|18022.6|18014.6|18012.1|18004.1|35
1718963100000|2024-06-21 09:45:00|18017.6|18009.6|18020.1|18012.1|18024.6|18016.6|18011.1|18003.1|147
1718963400000|2024-06-21 09:50:00|18019.6|18011.6|18019.6|18011.6|18023.6|18015.6|18011.1|18003.1|47
1718963700000|2024-06-21 09:55:00|18019.1|18011.1|18015.6|18007.6|18019.6|18011.6|18006.1|17998.1|63
1718964000000|2024-06-21 10:00:00|18016.1|18008.1|18012.1|18004.1|18019.6|18011.6|18010.1|18002.1|32
1718964300000|2024-06-21 10:05:00|18012.6|18004.6|18008.1|18000.1|18015.6|18007.6|18006.6|17998.6|22
1718964600000|2024-06-21 10:10:00|18007.1|17999.1|18004.1|17996.1|18007.6|17999.6|17999.1|17991.1|71
1718964900000|2024-06-21 10:15:00|18004.6|17996.6|18002.1|17994.1|18009.1|18001.1|17999.1|17991.1|62
1718965200000|2024-06-21 10:20:00|18002.6|17994.6|18000.6|17992.6|18002.6|17994.6|17994.6|17986.6|56
1718965500000|2024-06-21 10:25:00|18000.1|17992.1|17993.6|17985.6|18001.6|17993.6|17989.1|17981.1|81
1718965800000|2024-06-21 10:30:00|17993.1|17985.1|17993.1|17985.1|17994.1|17986.1|17987.6|17979.6|34
1718966100000|2024-06-21 10:35:00|17992.6|17984.6|18000.1|17992.1|18000.6|17992.6|17991.1|17983.1|63
1718966400000|2024-06-21 10:40:00|18000.6|17992.6|18010.1|18002.1|18011.6|18003.6|18000.6|17992.6|93
1718966700000|2024-06-21 10:45:00|18010.6|18002.6|18009.1|18001.1|18015.6|18007.6|18007.1|17999.1|50
1718967000000|2024-06-21 10:50:00|18009.6|18001.6|18019.1|18011.1|18022.1|18014.1|18009.1|18001.1|60
1718967300000|2024-06-21 10:55:00|18019.6|18011.6|18019.1|18011.1|18022.1|18014.1|18016.6|18008.6|171
1718967600000|2024-06-21 11:00:00|18018.6|18010.6|18032.6|18024.6|18032.6|18024.6|18018.1|18010.1|87
1718967900000|2024-06-21 11:05:00|18033.1|18025.1|18035.1|18027.1|18036.1|18028.1|18029.6|18021.6|126
1718968200000|2024-06-21 11:10:00|18034.1|18026.1|18030.1|18022.1|18037.6|18029.6|18030.1|18022.1|50
1718968500000|2024-06-21 11:15:00|18030.6|18022.6|18038.1|18030.1|18039.1|18031.1|18030.1|18022.1|24
1718968800000|2024-06-21 11:20:00|18037.6|18029.6|18039.1|18031.1|18043.1|18035.1|18037.1|18029.1|52
1718969100000|2024-06-21 11:25:00|18038.6|18030.6|18040.6|18032.6|18043.6|18035.6|18038.1|18030.1|73
1718969400000|2024-06-21 11:30:00|18040.1|18032.1|18028.1|18020.1|18040.1|18032.1|18027.6|18019.6|59
1718969700000|2024-06-21 11:35:00|18028.6|18020.6|18031.1|18023.1|18031.6|18023.6|18023.1|18015.1|112
1718970000000|2024-06-21 11:40:00|18030.6|18022.6|18028.1|18020.1|18033.1|18025.1|18023.6|18015.6|18
1718970300000|2024-06-21 11:45:00|18028.6|18020.6|18028.1|18020.1|18030.1|18022.1|18024.6|18016.6|25
1718970600000|2024-06-21 11:50:00|18028.6|18020.6|18021.1|18013.1|18028.6|18020.6|18021.1|18013.1|33
1718970900000|2024-06-21 11:55:00|18022.1|18014.1|18027.1|18019.1|18029.6|18021.6|18020.6|18012.6|32
1718971200000|2024-06-21 12:00:00|18027.6|18019.6|18044.1|18036.1|18044.1|18036.1|18027.6|18019.6|94
1718971500000|2024-06-21 12:05:00|18042.1|18034.1|18040.6|18032.6|18044.6|18036.6|18039.1|18031.1|44
1718971800000|2024-06-21 12:10:00|18040.1|18032.1|18042.6|18034.6|18046.1|18038.1|18035.1|18027.1|36
1718972100000|2024-06-21 12:15:00|18042.1|18034.1|18049.1|18041.1|18055.6|18047.6|18040.6|18032.6|100
1718972400000|2024-06-21 12:20:00|18049.6|18041.6|18043.1|18035.1|18050.6|18042.6|18041.6|18033.6|50
1718972700000|2024-06-21 12:25:00|18042.6|18034.6|18056.1|18048.1|18056.1|18048.1|18042.1|18034.1|123
1718973000000|2024-06-21 12:30:00|18056.6|18048.6|18052.1|18044.1|18061.6|18053.6|18051.6|18043.6|176
1718973300000|2024-06-21 12:35:00|18051.6|18043.6|18044.6|18036.6|18054.1|18046.1|18044.6|18036.6|56
1718973600000|2024-06-21 12:40:00|18044.1|18036.1|18034.6|18026.6|18046.1|18038.1|18033.1|18025.1|125
1718973900000|2024-06-21 12:45:00|18036.1|18028.1|18043.1|18035.1|18045.6|18037.6|18035.6|18027.6|77
1718974200000|2024-06-21 12:50:00|18043.6|18035.6|18036.1|18028.1|18048.6|18040.6|18034.1|18026.1|91
1718974500000|2024-06-21 12:55:00|18036.6|18028.6|18039.1|18031.1|18045.6|18037.6|18036.6|18028.6|124
1718974800000|2024-06-21 13:00:00|18039.6|18031.6|18042.1|18034.1|18045.6|18037.6|18036.6|18028.6|134
1718975100000|2024-06-21 13:05:00|18041.6|18033.6|18032.1|18024.1|18044.1|18036.1|18031.1|18023.1|99
1718975400000|2024-06-21 13:10:00|18032.6|18024.6|18051.6|18043.6|18055.1|18047.1|18032.6|18024.6|64
1718975700000|2024-06-21 13:15:00|18052.1|18044.1|18051.1|18043.1|18058.6|18050.6|18047.1|18039.1|57
1718976000000|2024-06-21 13:20:00|18052.6|18044.6|18049.1|18041.1|18059.6|18051.6|18049.1|18041.1|83
1718976300000|2024-06-21 13:25:00|18048.6|18040.6|18049.6|18041.6|18053.6|18045.6|18037.6|18029.6|126
1718976600000|2024-06-21 13:30:00|18050.1|18042.1|18057.1|18049.1|18059.1|18051.1|18033.1|18025.1|427
1718976900000|2024-06-21 13:35:00|18055.6|18047.6|18066.1|18058.1|18066.1|18058.1|18043.1|18035.1|304
1718977200000|2024-06-21 13:40:00|18065.6|18057.6|18064.1|18056.1|18065.6|18057.6|18046.6|18038.6|307
1718977500000|2024-06-21 13:45:00|18063.6|18055.6|18052.1|18044.1|18063.6|18055.6|18027.1|18019.1|554
1718977800000|2024-06-21 13:50:00|18052.6|18044.6|18018.1|18010.1|18055.1|18047.1|18017.1|18009.1|344
1718978100000|2024-06-21 13:55:00|18019.1|18011.1|18033.6|18025.6|18034.1|18026.1|18017.1|18009.1|193
1718978400000|2024-06-21 14:00:00|18034.1|18026.1|18032.6|18024.6|18044.6|18036.6|18025.6|18017.6|272
1718978700000|2024-06-21 14:05:00|18030.1|18022.1|18018.6|18010.6|18032.6|18024.6|18016.6|18008.6|270
1718979000000|2024-06-21 14:10:00|18019.1|18011.1|18017.1|18009.1|18019.6|18011.6|18004.1|17996.1|234
1718979300000|2024-06-21 14:15:00|18017.6|18009.6|18012.6|18004.6|18019.1|18011.1|17992.6|17984.6|227
1718979600000|2024-06-21 14:20:00|18012.1|18004.1|18002.6|17994.6|18017.1|18009.1|17998.6|17990.6|144
1718979900000|2024-06-21 14:25:00|18002.1|17994.1|18020.6|18012.6|18020.6|18012.6|18001.1|17993.1|137
1718980200000|2024-06-21 14:30:00|18020.1|18012.1|18013.1|18005.1|18021.1|18013.1|18005.1|17997.1|112
1718980500000|2024-06-21 14:35:00|18013.6|18005.6|18026.1|18018.1|18034.1|18026.1|18013.6|18005.6|145
1718980800000|2024-06-21 14:40:00|18025.6|18017.6|18016.6|18008.6|18026.1|18018.1|18016.1|18008.1|117
1718981100000|2024-06-21 14:45:00|18017.1|18009.1|18017.6|18009.6|18022.6|18014.6|18012.1|18004.1|76
1718981400000|2024-06-21 14:50:00|18018.1|18010.1|18011.6|18003.6|18023.6|18015.6|18006.6|17998.6|114
1718981700000|2024-06-21 14:55:00|18012.1|18004.1|18000.1|17992.1|18012.1|18004.1|17998.6|17990.6|201
1718982000000|2024-06-21 15:00:00|17999.1|17991.1|17987.1|17979.1|17999.6|17991.6|17987.1|17979.1|295
1718982300000|2024-06-21 15:05:00|17986.6|17978.6|17984.1|17976.1|17989.6|17981.6|17982.6|17974.6|129
1718982600000|2024-06-21 15:10:00|17983.6|17975.6|17977.6|17969.6|17988.1|17980.1|17977.6|17969.6|95
1718982900000|2024-06-21 15:15:00|17977.1|17969.1|17975.1|17967.1|17978.6|17970.6|17965.6|17957.6|246
1718983200000|2024-06-21 15:20:00|17974.6|17966.6|17968.1|17960.1|17978.1|17970.1|17963.1|17955.1|262
1718983500000|2024-06-21 15:25:00|17967.6|17959.6|17982.6|17974.6|17984.6|17976.6|17967.1|17959.1|168
1718983800000|2024-06-21 15:30:00|17982.1|17974.1|17971.1|17963.1|17985.1|17977.1|17971.1|17963.1|147
1718984100000|2024-06-21 15:35:00|17971.6|17963.6|17979.1|17971.1|17984.6|17976.6|17971.6|17963.6|120
1718984400000|2024-06-21 15:40:00|17979.6|17971.6|17981.1|17973.1|17985.1|17977.1|17977.1|17969.1|115
1718984700000|2024-06-21 15:45:00|17981.6|17973.6|17989.1|17981.1|17989.1|17981.1|17980.1|17972.1|76
1718985000000|2024-06-21 15:50:00|17988.6|17980.6|17994.6|17986.6|17995.1|17987.1|17986.1|17978.1|75
1718985300000|2024-06-21 15:55:00|17995.1|17987.1|18004.6|17996.6|18004.6|17996.6|17992.6|17984.6|87
1718985600000|2024-06-21 16:00:00|18006.1|17998.1|18004.1|17996.1|18006.1|17998.1|17995.6|17987.6|74
1718985900000|2024-06-21 16:05:00|18003.6|17995.6|18007.6|17999.6|18009.6|18001.6|18000.6|17992.6|58
1718986200000|2024-06-21 16:10:00|18008.1|18000.1|18012.6|18004.6|18017.6|18009.6|18006.6|17998.6|103
1718986500000|2024-06-21 16:15:00|18012.1|18004.1|18016.1|18008.1|18017.6|18009.6|18011.6|18003.6|35
1718986800000|2024-06-21 16:20:00|18017.1|18009.1|18014.1|18006.1|18021.1|18013.1|18013.6|18005.6|60
1718987100000|2024-06-21 16:25:00|18013.6|18005.6|18010.1|18002.1|18013.6|18005.6|18007.6|17999.6|58
1718987400000|2024-06-21 16:30:00|18010.6|18002.6|18007.6|17999.6|18012.6|18004.6|18007.1|17999.1|101
1718987700000|2024-06-21 16:35:00|18007.1|17999.1|18007.1|17999.1|18007.6|17999.6|18002.1|17994.1|20
1718988000000|2024-06-21 16:40:00|18006.6|17998.6|18007.1|17999.1|18009.1|18001.1|18002.6|17994.6|23
1718988300000|2024-06-21 16:45:00|18007.6|17999.6|18002.6|17994.6|18008.1|18000.1|18000.6|17992.6|53
1718988600000|2024-06-21 16:50:00|18002.1|17994.1|17999.1|17991.1|18004.1|17996.1|17991.6|17983.6|115
1718988900000|2024-06-21 16:55:00|17998.6|17990.6|17989.1|17981.1|17999.6|17991.6|17989.1|17981.1|46
1718989200000|2024-06-21 17:00:00|17989.6|17981.6|17984.1|17976.1|17993.6|17985.6|17984.1|17976.1|78
1718989500000|2024-06-21 17:05:00|17984.6|17976.6|17983.1|17975.1|17986.6|17978.6|17982.6|17974.6|41
1718989800000|2024-06-21 17:10:00|17983.6|17975.6|17979.1|17971.1|17986.1|17978.1|17977.1|17969.1|79
1718990100000|2024-06-21 17:15:00|17979.6|17971.6|17976.6|17968.6|17982.1|17974.1|17975.1|17967.1|101
1718990400000|2024-06-21 17:20:00|17976.1|17968.1|17974.1|17966.1|17976.6|17968.6|17973.1|17965.1|33
1718990700000|2024-06-21 17:25:00|17973.6|17965.6|17972.6|17964.6|17976.6|17968.6|17972.6|17964.6|49
1718991000000|2024-06-21 17:30:00|17973.1|17965.1|17967.6|17959.6|17973.1|17965.1|17966.1|17958.1|50
1718991300000|2024-06-21 17:35:00|17968.1|17960.1|17973.1|17965.1|17973.6|17965.6|17963.1|17955.1|49
1718991600000|2024-06-21 17:40:00|17972.6|17964.6|17968.1|17960.1|17973.1|17965.1|17968.1|17960.1|40
1718991900000|2024-06-21 17:45:00|17968.6|17960.6|17971.1|17963.1|17973.1|17965.1|17968.1|17960.1|16
1718992200000|2024-06-21 17:50:00|17971.6|17963.6|17971.1|17963.1|17974.1|17966.1|17970.1|17962.1|31
1718992500000|2024-06-21 17:55:00|17970.6|17962.6|17967.1|17959.1|17972.6|17964.6|17966.1|17958.1|97
1718992800000|2024-06-21 18:00:00|17966.6|17958.6|17963.1|17955.1|17966.6|17958.6|17961.6|17953.6|53
1718993100000|2024-06-21 18:05:00|17962.6|17954.6|17968.6|17960.6|17969.1|17961.1|17961.6|17953.6|51
1718993400000|2024-06-21 18:10:00|17969.1|17961.1|17969.1|17961.1|17971.1|17963.1|17967.1|17959.1|24
1718993700000|2024-06-21 18:15:00|17969.6|17961.6|17975.1|17967.1|17975.1|17967.1|17969.1|17961.1|46
1718994000000|2024-06-21 18:20:00|17974.6|17966.6|17981.1|17973.1|17983.6|17975.6|17974.6|17966.6|65
1718994300000|2024-06-21 18:25:00|17981.6|17973.6|17986.1|17978.1|17994.6|17986.6|17981.1|17973.1|71
1718994600000|2024-06-21 18:30:00|17985.6|17977.6|17986.6|17978.6|17988.1|17980.1|17983.1|17975.1|37
1718994900000|2024-06-21 18:35:00|17985.6|17977.6|17981.1|17973.1|17987.6|17979.6|17980.1|17972.1|52
1718995200000|2024-06-21 18:40:00|17980.6|17972.6|17983.6|17975.6|17983.6|17975.6|17976.6|17968.6|51
1718995500000|2024-06-21 18:45:00|17983.1|17975.1|17984.1|17976.1|17990.1|17982.1|17983.1|17975.1|57
1718995800000|2024-06-21 18:50:00|17984.6|17976.6|17983.6|17975.6|17985.1|17977.1|17979.1|17971.1|71
1718996100000|2024-06-21 18:55:00|17983.1|17975.1|18004.5|17974.5|18004.5|17987.1|17981.1|17973.1|219
1718996400000|2024-06-21 19:00:00|18002.1|17972.1|18011.4|17981.4|18013|17983|18001.8|17971.8|19
1718996700000|2024-06-21 19:05:00|18011.5|17981.5|18006.1|17976.1|18013.1|17983.1|18006.1|17976.1|0
1718997000000|2024-06-21 19:10:00|18006|17976|17996.4|17966.4|18007.3|17977.3|17996.2|17966.2|0
1718997300000|2024-06-21 19:15:00|17996.2|17966.2|17996.9|17966.9|18000.3|17970.3|17996.1|17966.1|0
1718997600000|2024-06-21 19:20:00|17997|17967|18009.9|17979.9|18010.1|17980.1|17995.8|17965.8|0
1718997900000|2024-06-21 19:25:00|18009.7|17979.7|18015.9|17985.9|18016.6|17986.6|18008.4|17978.4|0
1718998200000|2024-06-21 19:30:00|18016|17986|18011.5|17981.5|18016.2|17986.2|18010.6|17980.6|0
1718998500000|2024-06-21 19:35:00|18011.6|17981.6|18011.6|17981.6|18015.4|17985.4|18011.5|17981.5|0
1718998800000|2024-06-21 19:40:00|18011.5|17981.5|18009.1|17979.1|18014.3|17984.3|18009.1|17979.1|0
1718999100000|2024-06-21 19:45:00|18009|17979|17993.2|17963.2|18009.1|17979.1|17993|17963|0
1718999400000|2024-06-21 19:50:00|17993.3|17963.3|18004.4|17974.4|18006|17976|17988.5|17958.5|0
1718999700000|2024-06-21 19:55:00|18004.2|17974.2|17992.9|17962.9|18004.8|17974.8|17986|17956|0
1719000000000|2024-06-21 20:00:00|17990.9|17960.9|17995.8|17965.8|17999.8|17969.8|17988.6|17958.6|0
1719000300000|2024-06-21 20:05:00|17996.3|17966.3|17996.3|17966.3|18000|17970|17995.2|17965.2|0
1719000600000|2024-06-21 20:10:00|17996.8|17966.8|18003.8|17973.8|18005.4|17975.4|17996.8|17966.8|0
1719000900000|2024-06-21 20:15:00|18000.5|17970.5|18000|17970|18001|17971|17999.4|17969.4|0
1719001200000|2024-06-21 20:20:00|18000.2|17970.2|17997.8|17967.8|18000.5|17970.5|17996.8|17966.8|0
1719001500000|2024-06-21 20:25:00|17998.3|17968.3|17998.3|17968.3|17999.7|17969.7|17996.8|17966.8|0
1719001800000|2024-06-21 20:30:00|17998.8|17968.8|17998.3|17968.3|18000|17970|17997.8|17967.8|0
1719002100000|2024-06-21 20:35:00|17997.9|17967.9|17998.3|17968.3|17999.4|17969.4|17997.8|17967.8|0
1719002400000|2024-06-21 20:40:00|17998.8|17968.8|17998.1|17968.1|18000|17970|17997.8|17967.8|0
1719002700000|2024-06-21 20:45:00|17997.8|17967.8|17997.3|17967.3|17999.4|17969.4|17997.3|17967.3|0
1719003000000|2024-06-21 20:50:00|17996.8|17966.8|17997.8|17967.8|17997.8|17967.8|17996.8|17966.8|0
1719003300000|2024-06-21 20:55:00|17997.6|17967.6|17997.5|17967.5|17998.1|17968.1|17996.8|17966.8|0
1719180000000|2024-06-23 22:00:00|17992.6|17962.6|17991.5|17961.5|17993.9|17963.9|17991.5|17961.5|0
1719180300000|2024-06-23 22:05:00|17991.7|17961.7|17991.5|17961.5|17993.1|17963.1|17989.9|17959.9|0
1719180600000|2024-06-23 22:10:00|17992|17962|17994.2|17964.2|17994.4|17964.4|17992|17962|0
1719180900000|2024-06-23 22:15:00|17993.9|17963.9|17994.7|17964.7|17995|17965|17992.6|17962.6|0
1719181200000|2024-06-23 22:20:00|17994.5|17964.5|17994.2|17964.2|17994.7|17964.7|17993.7|17963.7|0
1719181500000|2024-06-23 22:25:00|17993.7|17963.7|17993.1|17963.1|17994.2|17964.2|17992.6|17962.6|0
1719181800000|2024-06-23 22:30:00|17995|17965|17995.6|17965.6|17995.6|17965.6|17995|17965|0
1719182100000|2024-06-23 22:35:00|17995.1|17965.1|17995.6|17965.6|17996.1|17966.1|17995|17965|0
1719182400000|2024-06-23 22:40:00|17995.1|17965.1|17995.1|17965.1|17995.1|17965.1|17994.5|17964.5|0
1719182700000|2024-06-23 22:45:00|17993.4|17963.4|17993.1|17963.1|17993.4|17963.4|17992|17962|0
1719183000000|2024-06-23 22:50:00|17992.8|17962.8|17992|17962|17992.8|17962.8|17991.5|17961.5|0
1719183300000|2024-06-23 22:55:00|17992.3|17962.3|17992.6|17962.6|17993.1|17963.1|17992|17962|0
1719183600000|2024-06-23 23:00:00|17992.3|17962.3|17995.8|17965.8|17996.3|17966.3|17992|17962|0
1719183900000|2024-06-23 23:05:00|17995.3|17965.3|17995.5|17965.5|17995.8|17965.8|17994.7|17964.7|0
1719184200000|2024-06-23 23:10:00|17995.3|17965.3|17995.8|17965.8|17995.8|17965.8|17995|17965|0
1719184500000|2024-06-23 23:15:00|17996.7|17966.7|17995.3|17965.3|17996.7|17966.7|17995|17965|0
1719184800000|2024-06-23 23:20:00|17994.8|17964.8|17996.6|17966.6|17996.6|17966.6|17994.7|17964.7|0
1719185100000|2024-06-23 23:25:00|17996.2|17966.2|17996.1|17966.1|17996.6|17966.6|17995.6|17965.6|0
1719185400000|2024-06-23 23:30:00|17995.5|17965.5|17994.2|17964.2|17995.5|17965.5|17994.2|17964.2|0
1719185700000|2024-06-23 23:35:00|17994.4|17964.4|17995.2|17965.2|17995.2|17965.2|17994.2|17964.2|0
1719186000000|2024-06-23 23:40:00|17994.8|17964.8|17992|17962|17995.2|17965.2|17991.5|17961.5|0
1719186300000|2024-06-23 23:45:00|17992.3|17962.3|17991|17961|17992.6|17962.6|17990.7|17960.7|0
1719186600000|2024-06-23 23:50:00|17991.2|17961.2|17990.4|17960.4|17991.2|17961.2|17989.9|17959.9|0
1719186900000|2024-06-23 23:55:00|17990.2|17960.2|17991|17961|17991|17961|17989.9|17959.9|0
1719187200000|2024-06-24 00:00:00|17989.3|17959.3|17989.5|17959.5|17989.7|17959.7|17987.3|17957.3|0
1719187500000|2024-06-24 00:05:00|17989|17959|17988.9|17958.9|17989|17959|17987.3|17957.3|0
1719187800000|2024-06-24 00:10:00|17988.7|17958.7|17988.4|17958.4|17990|17960|17988.4|17958.4|0
1719188100000|2024-06-24 00:15:00|17987.9|17957.9|17990.2|17960.2|17990.9|17960.9|17987.8|17957.8|0
1719188400000|2024-06-24 00:20:00|17990.4|17960.4|17990.7|17960.7|17991.1|17961.1|17989|17959|0
1719188700000|2024-06-24 00:25:00|17990.2|17960.2|17997.1|17967.1|17997.1|17967.1|17990.2|17960.2|0
1719189000000|2024-06-24 00:30:00|17997.4|17967.4|17998.6|17968.6|17999.1|17969.1|17996.7|17966.7|0
1719189300000|2024-06-24 00:35:00|17998.3|17968.3|17999.1|17969.1|17999.1|17969.1|17998.3|17968.3|0
1719189600000|2024-06-24 00:40:00|17998.6|17968.6|17998.6|17968.6|17998.9|17968.9|17998.6|17968.6|0
1719189900000|2024-06-24 00:45:00|17998.2|17968.2|17997.4|17967.4|17998.2|17968.2|17997.4|17967.4|0
1719190200000|2024-06-24 00:50:00|17997.2|17967.2|17998.1|17968.1|17998.1|17968.1|17996.2|17966.2|0
1719190500000|2024-06-24 00:55:00|17997.9|17967.9|17995|17965|17998.1|17968.1|17994.5|17964.5|0
1719190800000|2024-06-24 01:00:00|17991.1|17961.1|17989.7|17959.7|17991.9|17961.9|17989.7|17959.7|0
1719191100000|2024-06-24 01:05:00|17989.4|17959.4|17974.9|17944.9|17989.7|17959.7|17974.4|17944.4|0
1719191400000|2024-06-24 01:10:00|17975.1|17945.1|17953.5|17923.5|17975.1|17945.1|17952.5|17922.5|0
1719191700000|2024-06-24 01:15:00|17954.4|17924.4|17892.1|17887.1|17954.4|17940.6|17862.1|17857.1|3686
1719192000000|2024-06-24 01:20:00|17891.6|17886.6|17881.5|17876.5|17900.6|17895.6|17856.6|17851.6|1869
1719192300000|2024-06-24 01:25:00|17884.5|17879.5|17909.3|17904.3|17927.8|17922.8|17877.3|17872.3|1709
1719192600000|2024-06-24 01:30:00|17914.3|17909.3|17892.8|17887.8|17931.3|17926.3|17864.3|17859.3|5516
1719192900000|2024-06-24 01:35:00|17890.8|17885.8|17895.8|17890.8|17916.3|17911.3|17872.8|17867.8|3661
1719193200000|2024-06-24 01:40:00|17897.3|17892.3|17893.8|17888.8|17947.3|17942.3|17885.3|17880.3|3330
1719193500000|2024-06-24 01:45:00|17897.3|17892.3|17840.8|17835.8|17903.8|17898.8|17832.8|17827.8|3978
1719193800000|2024-06-24 01:50:00|17841.3|17836.3|17847.8|17842.8|17867.8|17862.8|17826.8|17821.8|3109
1719194100000|2024-06-24 01:55:00|17850.8|17845.8|17884.3|17879.3|17886.8|17881.8|17835.3|17830.3|2151
1719194400000|2024-06-24 02:00:00|17885.3|17880.3|17874.8|17869.8|17896.3|17891.3|17858.3|17853.3|2366
1719194700000|2024-06-24 02:05:00|17872.3|17867.3|17870.8|17865.8|17900.3|17895.3|17863.3|17858.3|1954
1719195000000|2024-06-24 02:10:00|17870.3|17865.3|17880.8|17875.8|17893.8|17888.8|17862.8|17857.8|1373
1719195300000|2024-06-24 02:15:00|17881.3|17876.3|17885.8|17880.8|17915.8|17910.8|17873.3|17868.3|2260
1719195600000|2024-06-24 02:20:00|17886.3|17881.3|17898.8|17893.8|17929.8|17924.8|17878.3|17873.3|2059
1719195900000|2024-06-24 02:25:00|17899.3|17894.3|17910.8|17905.8|17923.8|17918.8|17899.3|17894.3|1729
1719196200000|2024-06-24 02:30:00|17909.3|17904.3|17890.8|17885.8|17922.3|17917.3|17884.8|17879.8|1653
1719196500000|2024-06-24 02:35:00|17890.3|17885.3|17854.3|17849.3|17892.3|17887.3|17854.3|17849.3|1620
1719196800000|2024-06-24 02:40:00|17854.8|17849.8|17865.8|17860.8|17876.3|17871.3|17850.3|17845.3|1217
1719197100000|2024-06-24 02:45:00|17865.3|17860.3|17814.8|17809.8|17865.3|17860.3|17813.8|17808.8|1957
1719197400000|2024-06-24 02:50:00|17816.8|17811.8|17842.8|17837.8|17851.3|17846.3|17812.3|17807.3|2089
1719197700000|2024-06-24 02:55:00|17842.3|17837.3|17832.3|17827.3|17857.8|17852.8|17829.3|17824.3|1627
1719198000000|2024-06-24 03:00:00|17832.8|17827.8|17823.3|17818.3|17845.3|17840.3|17822.3|17817.3|1070
1719198300000|2024-06-24 03:05:00|17823.8|17818.8|17805.3|17800.3|17831.3|17826.3|17804.8|17799.8|1207
1719198600000|2024-06-24 03:10:00|17804.8|17799.8|17823.8|17818.8|17827.3|17822.3|17802.3|17797.3|1278
1719198900000|2024-06-24 03:15:00|17822.3|17817.3|17812.8|17807.8|17828.3|17823.3|17810.8|17805.8|1612
1719199200000|2024-06-24 03:20:00|17813.3|17808.3|17829.3|17824.3|17833.3|17828.3|17793.3|17788.3|3836
1719199500000|2024-06-24 03:25:00|17828.8|17823.8|17861.3|17856.3|17863.3|17858.3|17828.8|17823.8|5809
1719199800000|2024-06-24 03:30:00|17862.3|17857.3|17851.3|17846.3|17872.8|17867.8|17845.8|17840.8|3095
1719200100000|2024-06-24 03:35:00|17853.3|17848.3|17862.8|17857.8|17866.8|17861.8|17846.8|17841.8|674
1719200400000|2024-06-24 03:40:00|17863.3|17858.3|17863.3|17858.3|17874.3|17869.3|17860.3|17855.3|855
1719200700000|2024-06-24 03:45:00|17861.8|17856.8|17852.8|17847.8|17864.3|17859.3|17850.8|17845.8|383
1719201000000|2024-06-24 03:50:00|17852.3|17847.3|17854.3|17849.3|17855.3|17850.3|17847.3|17842.3|433
1719201300000|2024-06-24 03:55:00|17854.8|17849.8|17857.3|17852.3|17862.3|17857.3|17854.3|17849.3|580
1719201600000|2024-06-24 04:00:00|17869.8|17839.8|17869.8|17839.8|17871.5|17841.5|17868.6|17838.6|0
1719201900000|2024-06-24 04:05:00|17870.2|17840.2|17870.7|17840.7|17871|17841|17869.8|17839.8|0
1719202200000|2024-06-24 04:10:00|17870.9|17840.9|17870.7|17840.7|17871.7|17841.7|17869.8|17839.8|0
1719202500000|2024-06-24 04:15:00|17870.9|17840.9|17875.5|17845.5|17875.5|17845.5|17870.7|17840.7|0
1719202800000|2024-06-24 04:20:00|17875.1|17845.1|17875.8|17845.8|17877.5|17847.5|17874.6|17844.6|0
1719203100000|2024-06-24 04:25:00|17875.5|17845.5|17877.5|17847.5|17877.5|17847.5|17875.3|17845.3|0
1719203400000|2024-06-24 04:30:00|17870.3|17840.3|17871|17841|17871.5|17841.5|17870.3|17840.3|0
1719203700000|2024-06-24 04:35:00|17871.3|17841.3|17871|17841|17871.5|17841.5|17869.3|17839.3|0
1719204000000|2024-06-24 04:40:00|17871.3|17841.3|17872.7|17842.7|17876.1|17846.1|17871|17841|0
1719204300000|2024-06-24 04:45:00|17872.5|17842.5|17873.9|17843.9|17874.6|17844.6|17872.2|17842.2|0
1719204600000|2024-06-24 04:50:00|17873.7|17843.7|17873.9|17843.9|17874.9|17844.9|17873.4|17843.4|0
1719204900000|2024-06-24 04:55:00|17874.1|17844.1|17874.1|17844.1|17874.6|17844.6|17873.4|17843.4|0
1719205200000|2024-06-24 05:00:00|17884.8|17854.8|17869.3|17864.3|17884.8|17868.3|17845.8|17840.8|1400
1719205500000|2024-06-24 05:05:00|17868.8|17863.8|17890.8|17885.8|17890.8|17885.8|17858.8|17853.8|3201
1719205800000|2024-06-24 05:10:00|17890.3|17885.3|17900.3|17895.3|17919.3|17914.3|17888.8|17883.8|1755
1719206100000|2024-06-24 05:15:00|17902.3|17897.3|17890.8|17885.8|17908.3|17903.3|17887.8|17882.8|869
1719206400000|2024-06-24 05:20:00|17888.3|17883.3|17886.8|17881.8|17893.3|17888.3|17877.3|17872.3|905
1719206700000|2024-06-24 05:25:00|17886.3|17881.3|17896.3|17891.3|17907.3|17902.3|17880.3|17875.3|1294
1719207000000|2024-06-24 05:30:00|17896.8|17891.8|17880.8|17875.8|17908.3|17903.3|17877.3|17872.3|774
1719207300000|2024-06-24 05:35:00|17881.3|17876.3|17881.8|17876.8|17888.3|17883.3|17870.3|17865.3|679
1719207600000|2024-06-24 05:40:00|17882.3|17877.3|17886.8|17881.8|17902.8|17897.8|17880.8|17875.8|888
1719207900000|2024-06-24 05:45:00|17886.3|17881.3|17910.3|17905.3|17916.3|17911.3|17886.3|17881.3|790
1719208200000|2024-06-24 05:50:00|17911.8|17906.8|17900.3|17895.3|17913.8|17908.8|17898.8|17893.8|717
1719208500000|2024-06-24 05:55:00|17901.8|17896.8|17895.8|17890.8|17908.3|17903.3|17888.8|17883.8|647
1719208800000|2024-06-24 06:00:00|17897.8|17892.8|17896.8|17891.8|17918.3|17913.3|17891.3|17886.3|828
1719209100000|2024-06-24 06:05:00|17897.3|17892.3|17911.3|17906.3|17927.3|17922.3|17891.3|17886.3|1150
1719209400000|2024-06-24 06:10:00|17912.8|17907.8|17894.3|17889.3|17912.8|17907.8|17892.8|17887.8|1040
1719209700000|2024-06-24 06:15:00|17893.8|17888.8|17908.3|17903.3|17917.3|17912.3|17890.8|17885.8|716
1719210000000|2024-06-24 06:20:00|17907.3|17902.3|17914.8|17909.8|17927.3|17922.3|17907.3|17902.3|772
1719210300000|2024-06-24 06:25:00|17915.3|17910.3|17913.3|17908.3|17918.3|17913.3|17904.3|17899.3|602
1719210600000|2024-06-24 06:30:00|17912.8|17907.8|17900.8|17895.8|17918.8|17913.8|17896.3|17891.3|780
1719210900000|2024-06-24 06:35:00|17901.3|17896.3|17889.3|17884.3|17913.3|17908.3|17888.8|17883.8|685
1719211200000|2024-06-24 06:40:00|17888.8|17883.8|17878.8|17873.8|17896.8|17891.8|17878.3|17873.3|852
1719211500000|2024-06-24 06:45:00|17878.3|17873.3|17884.3|17879.3|17886.3|17881.3|17875.8|17870.8|693
1719211800000|2024-06-24 06:50:00|17883.8|17878.8|17874.3|17869.3|17887.3|17882.3|17871.3|17866.3|1014
1719212100000|2024-06-24 06:55:00|17875.3|17870.3|17879.8|17874.8|17880.8|17875.8|17870.8|17865.8|1019
1719212400000|2024-06-24 07:00:00|17882.3|17877.3|17897.8|17892.8|17909.3|17904.3|17878.3|17873.3|1004
1719212700000|2024-06-24 07:05:00|17897.3|17892.3|17893.3|17888.3|17902.3|17897.3|17890.3|17885.3|624
1719213000000|2024-06-24 07:10:00|17894.3|17889.3|17889.3|17884.3|17897.3|17892.3|17886.3|17881.3|1628
1719213300000|2024-06-24 07:15:00|17887.8|17882.8|17881.3|17876.3|17890.3|17885.3|17875.3|17870.3|1239
1719213600000|2024-06-24 07:20:00|17880.8|17875.8|17898.3|17893.3|17898.3|17893.3|17877.3|17872.3|693
1719213900000|2024-06-24 07:25:00|17897.8|17892.8|17915.8|17910.8|17916.3|17911.3|17897.8|17892.8|1564
1719214200000|2024-06-24 07:30:00|17915.3|17910.3|17946.3|17941.3|17953.8|17948.8|17911.8|17906.8|1803
1719214500000|2024-06-24 07:35:00|17945.8|17940.8|17969.3|17964.3|17975.3|17970.3|17938.3|17933.3|1684
1719214800000|2024-06-24 07:40:00|17968.3|17963.3|17973.3|17968.3|17993.8|17988.8|17957.3|17952.3|1946
1719215100000|2024-06-24 07:45:00|17972.8|17967.8|18009.8|18004.8|18010.3|18005.3|17972.3|17967.3|1424
1719215400000|2024-06-24 07:50:00|18008.3|18003.3|18034.8|18029.8|18037.3|18032.3|18006.3|18001.3|2669
1719215700000|2024-06-24 07:55:00|18035.8|18030.8|18040.3|18035.3|18054.8|18049.8|18034.3|18029.3|2612
1719216000000|2024-06-24 08:00:00|18037.5|18032.5|18047.5|18042.5|18062|18057|18027.5|18022.5|1715
1719216300000|2024-06-24 08:05:00|18049|18044|18060|18055|18061|18056|18044.5|18039.5|1802
1719216600000|2024-06-24 08:10:00|18058.5|18053.5|18059|18054|18073|18068|18055.5|18050.5|12833
1719216900000|2024-06-24 08:15:00|18059.5|18054.5|18068|18063|18078.5|18073.5|18058|18053|3669
1719217200000|2024-06-24 08:20:00|18068.5|18063.5|18071|18066|18075.5|18070.5|18064|18059|887
1719217500000|2024-06-24 08:25:00|18071.5|18066.5|18076.5|18071.5|18077.5|18072.5|18064|18059|997
1719217800000|2024-06-24 08:30:00|18088|18058|18082.4|18052.4|18088|18058|18082|18052|3
1719218100000|2024-06-24 08:35:00|18082|18052|18084.1|18054.1|18084.1|18054.1|18081.7|18051.7|0
1719218400000|2024-06-24 08:40:00|18083.9|18053.9|18085.9|18055.9|18087.1|18057.1|18082.9|18052.9|0
1719218700000|2024-06-24 08:45:00|18097|18067|18091.3|18061.3|18097.6|18067.6|18091.3|18061.3|0
1719219000000|2024-06-24 08:50:00|18090.8|18060.8|18084.5|18054.5|18092|18062|18084.5|18054.5|0
1719219300000|2024-06-24 08:55:00|18084.8|18054.8|18084.4|18054.4|18088|18058|18084.1|18054.1|0
1719219600000|2024-06-24 09:00:00|18084.8|18054.8|18082|18052|18087.5|18057.5|18080.8|18050.8|0
1719219900000|2024-06-24 09:05:00|18082.5|18052.5|18083.2|18053.2|18085.9|18055.9|18082|18052|0
1719220200000|2024-06-24 09:10:00|18083.5|18053.5|18081.3|18051.3|18084|18054|18081.3|18051.3|0
1719220500000|2024-06-24 09:15:00|18070|18062|18060|18052|18073|18065|18055|18047|845
1719220800000|2024-06-24 09:20:00|18059.5|18051.5|18066.5|18058.5|18067|18059|18047.5|18039.5|307
1719221100000|2024-06-24 09:25:00|18067|18059|18050|18042|18072|18064|18047.5|18039.5|182
1719221400000|2024-06-24 09:30:00|18049.5|18041.5|18037.5|18029.5|18051|18043|18036.5|18028.5|180
1719221700000|2024-06-24 09:35:00|18037|18029|18048.5|18040.5|18052|18044|18037|18029|115
1719222000000|2024-06-24 09:40:00|18049|18041|18055|18047|18064|18056|18045.5|18037.5|175
1719222300000|2024-06-24 09:45:00|18054.5|18046.5|18038.5|18030.5|18055|18047|18037.5|18029.5|88
1719222600000|2024-06-24 09:50:00|18040|18032|18035|18027|18040.5|18032.5|18033|18025|163
1719222900000|2024-06-24 09:55:00|18035.5|18027.5|18035|18027|18038|18030|18033.5|18025.5|113
1719223200000|2024-06-24 10:00:00|18034|18026|18039|18031|18039|18031|18033|18025|294
1719223500000|2024-06-24 10:05:00|18038.5|18030.5|18035.5|18027.5|18048|18040|18035.5|18027.5|162
1719223800000|2024-06-24 10:10:00|18037|18029|18035.5|18027.5|18039.5|18031.5|18031.5|18023.5|74
1719224100000|2024-06-24 10:15:00|18036|18028|18036.5|18028.5|18039|18031|18034|18026|43
1719224400000|2024-06-24 10:20:00|18036|18028|18034.5|18026.5|18036|18028|18031|18023|32
1719224700000|2024-06-24 10:25:00|18035|18027|18038.5|18030.5|18038.5|18030.5|18030.5|18022.5|26
1719225000000|2024-06-24 10:30:00|18038|18030|18033|18025|18040.5|18032.5|18030.5|18022.5|41
1719225300000|2024-06-24 10:35:00|18032|18024|18051.5|18043.5|18083|18075|18031.5|18023.5|484
1719225600000|2024-06-24 10:40:00|18054|18046|18054|18046|18057.5|18049.5|18050|18042|40
1719225900000|2024-06-24 10:45:00|18054.5|18046.5|18055|18047|18065|18057|18053.5|18045.5|39
1719226200000|2024-06-24 10:50:00|18055.5|18047.5|18067.5|18059.5|18067.5|18059.5|18053.5|18045.5|20
1719226500000|2024-06-24 10:55:00|18067|18059|18075|18067|18083|18075|18066|18058|121
1719226800000|2024-06-24 11:00:00|18072|18064|18082|18074|18087.5|18079.5|18072|18064|101
1719227100000|2024-06-24 11:05:00|18082.5|18074.5|18080.5|18072.5|18089|18081|18080|18072|99
1719227400000|2024-06-24 11:10:00|18081|18073|18076.5|18068.5|18084|18076|18074|18066|41
1719227700000|2024-06-24 11:15:00|18077|18069|18073|18065|18078|18070|18067|18059|47
1719228000000|2024-06-24 11:20:00|18073.5|18065.5|18070.5|18062.5|18076.5|18068.5|18068.5|18060.5|32
1719228300000|2024-06-24 11:25:00|18071|18063|18069.5|18061.5|18073.5|18065.5|18068.5|18060.5|15
1719228600000|2024-06-24 11:30:00|18068.5|18060.5|18063.5|18055.5|18068.5|18060.5|18062.5|18054.5|70
1719228900000|2024-06-24 11:35:00|18064|18056|18069.5|18061.5|18073|18065|18061.5|18053.5|48
1719229200000|2024-06-24 11:40:00|18069|18061|18072.5|18064.5|18072.5|18064.5|18068.5|18060.5|30
1719229500000|2024-06-24 11:45:00|18072|18064|18077|18069|18080.5|18072.5|18071.5|18063.5|85
1719229800000|2024-06-24 11:50:00|18076.5|18068.5|18069|18061|18082|18074|18067|18059|47
1719230100000|2024-06-24 11:55:00|18069.5|18061.5|18074|18066|18074|18066|18066|18058|47
1719230400000|2024-06-24 12:00:00|18074.5|18066.5|18061.5|18053.5|18075.5|18067.5|18061|18053|83
1719230700000|2024-06-24 12:05:00|18062|18054|18061|18053|18067.5|18059.5|18058.5|18050.5|282
1719231000000|2024-06-24 12:10:00|18061.5|18053.5|18062|18054|18065|18057|18059.5|18051.5|620
1719231300000|2024-06-24 12:15:00|18062.5|18054.5|18072.5|18064.5|18073.5|18065.5|18061.5|18053.5|94
1719231600000|2024-06-24 12:20:00|18073|18065|18087.5|18079.5|18089|18081|18071.5|18063.5|118
1719231900000|2024-06-24 12:25:00|18088.5|18080.5|18087|18079|18092.5|18084.5|18085.5|18077.5|81
1719232200000|2024-06-24 12:30:00|18087.5|18079.5|18086|18078|18089|18081|18084|18076|53
1719232500000|2024-06-24 12:35:00|18085.5|18077.5|18084.5|18076.5|18088|18080|18082|18074|62
1719232800000|2024-06-24 12:40:00|18085|18077|18070.5|18062.5|18087.5|18079.5|18069.5|18061.5|75
1719233100000|2024-06-24 12:45:00|18070|18062|18077|18069|18087.5|18079.5|18068.5|18060.5|100
1719233400000|2024-06-24 12:50:00|18077.5|18069.5|18082|18074|18082.5|18074.5|18073.5|18065.5|220
1719233700000|2024-06-24 12:55:00|18082.5|18074.5|18085.5|18077.5|18086.5|18078.5|18081.5|18073.5|37
1719234000000|2024-06-24 13:00:00|18086|18078|18097|18089|18097.5|18089.5|18086|18078|89
1719234300000|2024-06-24 13:05:00|18098.5|18090.5|18094.5|18086.5|18099|18091|18090.5|18082.5|60
1719234600000|2024-06-24 13:10:00|18094|18086|18100|18092|18102.5|18094.5|18090|18082|107
1719234900000|2024-06-24 13:15:00|18099.5|18091.5|18096|18088|18108|18100|18096|18088|118
1719235200000|2024-06-24 13:20:00|18097|18089|18090|18082|18099.5|18091.5|18090|18082|246
1719235500000|2024-06-24 13:25:00|18089|18081|18111|18103|18112.5|18104.5|18089|18081|205
1719235800000|2024-06-24 13:30:00|18115|18107|18158.5|18150.5|18166.5|18158.5|18115|18107|1071
1719236100000|2024-06-24 13:35:00|18158|18150|18156.5|18148.5|18186|18178|18155.5|18147.5|720
1719236400000|2024-06-24 13:40:00|18157|18149|18149|18141|18160|18152|18140|18132|966
1719236700000|2024-06-24 13:45:00|18149.5|18141.5|18193.5|18185.5|18194|18186|18146.5|18138.5|616
1719237000000|2024-06-24 13:50:00|18194|18186|18230.5|18222.5|18231.5|18223.5|18193|18185|703
1719237300000|2024-06-24 13:55:00|18231.5|18223.5|18247.5|18239.5|18250.5|18242.5|18222|18214|582
1719237600000|2024-06-24 14:00:00|18246|18238|18244.5|18236.5|18264.5|18256.5|18242|18234|696
1719237900000|2024-06-24 14:05:00|18244|18236|18262.5|18254.5|18264.5|18256.5|18242.5|18234.5|379
1719238200000|2024-06-24 14:10:00|18262|18254|18262.5|18254.5|18278.5|18270.5|18257|18249|374
1719238500000|2024-06-24 14:15:00|18263|18255|18243.5|18235.5|18263|18255|18241.5|18233.5|312
1719238800000|2024-06-24 14:20:00|18244|18236|18251|18243|18257|18249|18244|18236|135
1719239100000|2024-06-24 14:25:00|18251.5|18243.5|18234.5|18226.5|18255.5|18247.5|18230.5|18222.5|210
1719239400000|2024-06-24 14:30:00|18234|18226|18246|18238|18249.5|18241.5|18231.5|18223.5|291
1719239700000|2024-06-24 14:35:00|18245.5|18237.5|18260.5|18252.5|18261|18253|18240|18232|164
1719240000000|2024-06-24 14:40:00|18261|18253|18248.5|18240.5|18263.5|18255.5|18247.5|18239.5|154
1719240300000|2024-06-24 14:45:00|18248|18240|18241.5|18233.5|18251.5|18243.5|18240|18232|146
1719240600000|2024-06-24 14:50:00|18241|18233|18244|18236|18245.5|18237.5|18233|18225|135
1719240900000|2024-06-24 14:55:00|18244.5|18236.5|18243.5|18235.5|18255.5|18247.5|18243.5|18235.5|142
1719241200000|2024-06-24 15:00:00|18244|18236|18240|18232|18246|18238|18235.5|18227.5|109
1719241500000|2024-06-24 15:05:00|18240.5|18232.5|18231|18223|18247|18239|18229|18221|89
1719241800000|2024-06-24 15:10:00|18231.5|18223.5|18228.5|18220.5|18231.5|18223.5|18224|18216|178
1719242100000|2024-06-24 15:15:00|18229|18221|18223|18215|18231|18223|18220.5|18212.5|137
1719242400000|2024-06-24 15:20:00|18223.5|18215.5|18210.5|18202.5|18223.5|18215.5|18209|18201|198
1719242700000|2024-06-24 15:25:00|18210|18202|18213.5|18205.5|18215.5|18207.5|18201.5|18193.5|176
1719243000000|2024-06-24 15:30:00|18214|18206|18216|18208|18223|18215|18207.5|18199.5|107
1719243300000|2024-06-24 15:35:00|18216.5|18208.5|18213.5|18205.5|18217|18209|18210.5|18202.5|67
1719243600000|2024-06-24 15:40:00|18213|18205|18197|18189|18216.5|18208.5|18193|18185|210
1719243900000|2024-06-24 15:45:00|18197.5|18189.5|18196.5|18188.5|18199|18191|18193|18185|121
1719244200000|2024-06-24 15:50:00|18197|18189|18196.5|18188.5|18203.5|18195.5|18194.5|18186.5|129
1719244500000|2024-06-24 15:55:00|18197|18189|18192|18184|18201.5|18193.5|18191.5|18183.5|107
1719244800000|2024-06-24 16:00:00|18191.5|18183.5|18188.5|18180.5|18194|18186|18183.5|18175.5|79
1719245100000|2024-06-24 16:05:00|18189|18181|18184.5|18176.5|18189.5|18181.5|18183.5|18175.5|45
1719245400000|2024-06-24 16:10:00|18184|18176|18181|18173|18186|18178|18181|18173|51
1719245700000|2024-06-24 16:15:00|18181.5|18173.5|18185.5|18177.5|18186.5|18178.5|18178|18170|46
1719246000000|2024-06-24 16:20:00|18186.5|18178.5|18181|18173|18187.5|18179.5|18179|18171|41
1719246300000|2024-06-24 16:25:00|18180.5|18172.5|18175.5|18167.5|18182.5|18174.5|18175|18167|36
1719246600000|2024-06-24 16:30:00|18175|18167|18170.5|18162.5|18175|18167|18167|18159|120
1719246900000|2024-06-24 16:35:00|18171|18163|18175.5|18167.5|18178|18170|18169|18161|154
1719247200000|2024-06-24 16:40:00|18176|18168|18165.5|18157.5|18176|18168|18164.5|18156.5|44
1719247500000|2024-06-24 16:45:00|18166|18158|18177.5|18169.5|18178|18170|18162|18154|69
1719247800000|2024-06-24 16:50:00|18177|18169|18177|18169|18180.5|18172.5|18174.5|18166.5|49
1719248100000|2024-06-24 16:55:00|18176.5|18168.5|18160|18152|18177.5|18169.5|18157|18149|97
1719248400000|2024-06-24 17:00:00|18159.5|18151.5|18159|18151|18163.5|18155.5|18153.5|18145.5|62
1719248700000|2024-06-24 17:05:00|18159.5|18151.5|18146|18138|18160.5|18152.5|18140.5|18132.5|86
1719249000000|2024-06-24 17:10:00|18146.5|18138.5|18137.5|18129.5|18148|18140|18136.5|18128.5|80
1719249300000|2024-06-24 17:15:00|18138|18130|18142.5|18134.5|18145.5|18137.5|18137|18129|52
1719249600000|2024-06-24 17:20:00|18143|18135|18136.5|18128.5|18144.5|18136.5|18135|18127|34
1719249900000|2024-06-24 17:25:00|18137|18129|18142.5|18134.5|18148.5|18140.5|18135.5|18127.5|33
1719250200000|2024-06-24 17:30:00|18142|18134|18137|18129|18144.5|18136.5|18135|18127|52
1719250500000|2024-06-24 17:35:00|18137.5|18129.5|18149.5|18141.5|18152|18144|18136|18128|64
1719250800000|2024-06-24 17:40:00|18149|18141|18146.5|18138.5|18152|18144|18146.5|18138.5|41
1719251100000|2024-06-24 17:45:00|18146|18138|18140|18132|18148.5|18140.5|18139.5|18131.5|20
1719251400000|2024-06-24 17:50:00|18139.5|18131.5|18138.5|18130.5|18142|18134|18133.5|18125.5|51
1719251700000|2024-06-24 17:55:00|18139|18131|18135.5|18127.5|18145.5|18137.5|18134.5|18126.5|34
1719252000000|2024-06-24 18:00:00|18135|18127|18134|18126|18137.5|18129.5|18127.5|18119.5|74
1719252300000|2024-06-24 18:05:00|18133.5|18125.5|18137|18129|18140|18132|18133|18125|27
1719252600000|2024-06-24 18:10:00|18136.5|18128.5|18135|18127|18138|18130|18134.5|18126.5|11
1719252900000|2024-06-24 18:15:00|18134.5|18126.5|18135.5|18127.5|18139|18131|18130.5|18122.5|111
1719253200000|2024-06-24 18:20:00|18134|18126|18137.5|18129.5|18140.5|18132.5|18133.5|18125.5|65
1719253500000|2024-06-24 18:25:00|18137|18129|18139|18131|18140|18132|18135.5|18127.5|27
1719253800000|2024-06-24 18:30:00|18138.5|18130.5|18139|18131|18140.5|18132.5|18136.5|18128.5|38
1719254100000|2024-06-24 18:35:00|18139.5|18131.5|18155.5|18147.5|18156|18148|18139.5|18131.5|106
1719254400000|2024-06-24 18:40:00|18155|18147|18156|18148|18163.5|18155.5|18154.5|18146.5|61
1719254700000|2024-06-24 18:45:00|18156.5|18148.5|18169.5|18161.5|18173|18165|18156.5|18148.5|65
1719255000000|2024-06-24 18:50:00|18170|18162|18164.5|18156.5|18175|18167|18163.5|18155.5|101
1719255300000|2024-06-24 18:55:00|18165|18157|18179.8|18149.8|18179.9|18162.5|18163|18149.8|85
1719255600000|2024-06-24 19:00:00|18179.6|18149.6|18173.3|18143.3|18179.6|18149.6|18173|18143|0
1719255900000|2024-06-24 19:05:00|18173.4|18143.4|18176.8|18146.8|18177.5|18147.5|18173.4|18143.4|0
1719256200000|2024-06-24 19:10:00|18176.7|18146.7|18176.3|18146.3|18177.4|18147.4|18175.4|18145.4|0
1719256500000|2024-06-24 19:15:00|18176.2|18146.2|18167.8|18137.8|18176.3|18146.3|18167.6|18137.6|0
1719256800000|2024-06-24 19:20:00|18167.9|18137.9|18174|18144|18175|18145|18167.4|18137.4|0
1719257100000|2024-06-24 19:25:00|18174.2|18144.2|18174.7|18144.7|18175.9|18145.9|18172.2|18142.2|0
1719257400000|2024-06-24 19:30:00|18174.6|18144.6|18174.7|18144.7|18175.8|18145.8|18171.5|18141.5|0
1719257700000|2024-06-24 19:35:00|18174.8|18144.8|18174.7|18144.7|18176.1|18146.1|18172.7|18142.7|0
1719258000000|2024-06-24 19:40:00|18174.8|18144.8|18165.3|18135.3|18175|18145|18164.7|18134.7|0
1719258300000|2024-06-24 19:45:00|18165.5|18135.5|18152.4|18122.4|18165.8|18135.8|18151.3|18121.3|0
1719258600000|2024-06-24 19:50:00|18152.8|18122.8|18154.6|18124.6|18158.2|18128.2|18151.4|18121.4|0
1719258900000|2024-06-24 19:55:00|18154.9|18124.9|18141.3|18111.3|18157.9|18127.9|18124.5|18094.5|0
1719259200000|2024-06-24 20:00:00|18141.4|18111.4|18135.3|18105.3|18142|18112|18130.1|18100.1|0
1719259500000|2024-06-24 20:05:00|18134.8|18104.8|18139.1|18109.1|18141.3|18111.3|18134.2|18104.2|0
1719259800000|2024-06-24 20:10:00|18139.6|18109.6|18138.6|18108.6|18139.6|18109.6|18135.3|18105.3|0
1719260100000|2024-06-24 20:15:00|18133.3|18103.3|18133|18103|18134.7|18104.7|18131.4|18101.4|0
1719260400000|2024-06-24 20:20:00|18132.6|18102.6|18129.2|18099.2|18132.6|18102.6|18127.6|18097.6|0
1719260700000|2024-06-24 20:25:00|18129|18099|18126|18096|18129.2|18099.2|18124.9|18094.9|0
1719261000000|2024-06-24 20:30:00|18126.5|18096.5|18128.7|18098.7|18129.2|18099.2|18123.8|18093.8|0
1719261300000|2024-06-24 20:35:00|18129.2|18099.2|18130.3|18100.3|18130.9|18100.9|18128.7|18098.7|0
1719261600000|2024-06-24 20:40:00|18130.8|18100.8|18130.3|18100.3|18131.4|18101.4|18130.1|18100.1|0
1719261900000|2024-06-24 20:45:00|18130.8|18100.8|18130.9|18100.9|18132|18102|18130.3|18100.3|0
1719262200000|2024-06-24 20:50:00|18131.1|18101.1|18130.9|18100.9|18131.4|18101.4|18129.5|18099.5|0
1719262500000|2024-06-24 20:55:00|18131.1|18101.1|18132.2|18102.2|18132.8|18102.8|18128.7|18098.7|0
1719262800000|2024-06-24 21:00:00|18139.2|18109.2|18139.5|18109.5|18139.5|18109.5|18138.5|18108.5|0
1719263100000|2024-06-24 21:05:00|18140|18110|18140.9|18110.9|18140.9|18110.9|18139.2|18109.2|0
1719263400000|2024-06-24 21:10:00|18141.3|18111.3|18141.5|18111.5|18142.1|18112.1|18140.5|18110.5|0
1719263700000|2024-06-24 21:15:00|18141.3|18111.3|18141.5|18111.5|18142.2|18112.2|18141.2|18111.2|0
1719264000000|2024-06-24 21:20:00|18141.9|18111.9|18141.1|18111.1|18142.7|18112.7|18141|18111|0
1719264300000|2024-06-24 21:25:00|18140.9|18110.9|18141|18111|18141|18111|18140.9|18110.9|0
1719264600000|2024-06-24 21:30:00|18140.8|18110.8|18140.9|18110.9|18141.2|18111.2|18140.8|18110.8|0
1719264900000|2024-06-24 21:35:00|18141.2|18111.2|18140.9|18110.9|18141.2|18111.2|18140.9|18110.9|0
1719265200000|2024-06-24 21:40:00|18141|18111|18141.1|18111.1|18141.5|18111.5|18140.8|18110.8|0
1719265500000|2024-06-24 21:45:00|18141.3|18111.3|18141.4|18111.4|18141.5|18111.5|18141.1|18111.1|0
1719265800000|2024-06-24 21:50:00|18141.2|18111.2|18141.8|18111.8|18141.8|18111.8|18140.9|18110.9|0
1719266100000|2024-06-24 21:55:00|18141.7|18111.7|18141.1|18111.1|18141.8|18111.8|18141|18111|0
1719266400000|2024-06-24 22:00:00|18140.3|18110.3|18144.7|18114.7|18146.2|18116.2|18139.7|18109.7|0
1719266700000|2024-06-24 22:05:00|18145.2|18115.2|18142.2|18112.2|18145.2|18115.2|18140.3|18110.3|0
1719267000000|2024-06-24 22:10:00|18141.9|18111.9|18141.4|18111.4|18142.5|18112.5|18139.2|18109.2|0
1719267300000|2024-06-24 22:15:00|18133.8|18103.8|18134.7|18104.7|18135.8|18105.8|18133|18103|0
1719267600000|2024-06-24 22:20:00|18134.9|18104.9|18135.2|18105.2|18136.3|18106.3|18134.7|18104.7|0
1719267900000|2024-06-24 22:25:00|18135.4|18105.4|18135.8|18105.8|18135.8|18105.8|18134.9|18104.9|0
1719268200000|2024-06-24 22:30:00|18143|18113|18144.8|18114.8|18144.8|18114.8|18142.2|18112.2|0
1719268500000|2024-06-24 22:35:00|18144.3|18114.3|18149.5|18119.5|18149.5|18119.5|18144|18114|0
1719268800000|2024-06-24 22:40:00|18149|18119|18148.4|18118.4|18150|18120|18148.4|18118.4|0
1719269100000|2024-06-24 22:45:00|18135|18105|18136|18106|18136.3|18106.3|18134.7|18104.7|0
1719269400000|2024-06-24 22:50:00|18135.8|18105.8|18136.8|18106.8|18137.1|18107.1|18135.8|18105.8|0
1719269700000|2024-06-24 22:55:00|18136.6|18106.6|18135.2|18105.2|18136.8|18106.8|18134.7|18104.7|0
1719270000000|2024-06-24 23:00:00|18135|18105|18134.7|18104.7|18135.2|18105.2|18134.1|18104.1|0
1719270300000|2024-06-24 23:05:00|18135.2|18105.2|18137.4|18107.4|18137.4|18107.4|18135.2|18105.2|0
1719270600000|2024-06-24 23:10:00|18137.6|18107.6|18136.8|18106.8|18137.9|18107.9|18136.3|18106.3|0
1719270900000|2024-06-24 23:15:00|18145.3|18115.3|18144.8|18114.8|18145.9|18115.9|18144.8|18114.8|0
1719271200000|2024-06-24 23:20:00|18145.1|18115.1|18146.5|18116.5|18146.5|18116.5|18144.8|18114.8|0
1719271500000|2024-06-24 23:25:00|18147|18117|18146.2|18116.2|18147.8|18117.8|18146.2|18116.2|0
1719271800000|2024-06-24 23:30:00|18146.7|18116.7|18147.1|18117.1|18147.8|18117.8|18146.5|18116.5|0
1719272100000|2024-06-24 23:35:00|18146.6|18116.6|18146|18116|18146.6|18116.6|18145.1|18115.1|0
1719272400000|2024-06-24 23:40:00|18146.2|18116.2|18144.9|18114.9|18146.5|18116.5|18144.4|18114.4|0
1719272700000|2024-06-24 23:45:00|18144.4|18114.4|18146.5|18116.5|18147.1|18117.1|18144.4|18114.4|0
1719273000000|2024-06-24 23:50:00|18146.3|18116.3|18151.1|18121.1|18151.1|18121.1|18146|18116|0
1719273300000|2024-06-24 23:55:00|18150.8|18120.8|18151|18121|18151.1|18121.1|18150.1|18120.1|0
1719273600000|2024-06-25 00:00:00|18139.6|18109.6|18137.4|18107.4|18140.1|18110.1|18137.4|18107.4|0
1719273900000|2024-06-25 00:05:00|18137.9|18107.9|18137.4|18107.4|18139|18109|18136.8|18106.8|0
1719274200000|2024-06-25 00:10:00|18137.9|18107.9|18137.5|18107.5|18138.5|18108.5|18136.4|18106.4|0
1719274500000|2024-06-25 00:15:00|18152.1|18122.1|18173.4|18143.4|18173.4|18143.4|18151.7|18121.7|0
1719274800000|2024-06-25 00:20:00|18173.7|18143.7|18182|18152|18183.4|18153.4|18172.4|18142.4|0
1719275100000|2024-06-25 00:25:00|18181.7|18151.7|18182.1|18152.1|18182.1|18152.1|18181.1|18151.1|0
1719275400000|2024-06-25 00:30:00|18182.4|18152.4|18184.4|18154.4|18184.7|18154.7|18182.1|18152.1|0
1719275700000|2024-06-25 00:35:00|18184.2|18154.2|18183.7|18153.7|18184.9|18154.9|18183.7|18153.7|0
1719276000000|2024-06-25 00:40:00|18184.2|18154.2|18184.6|18154.6|18184.8|18154.8|18183.2|18153.2|0
1719276300000|2024-06-25 00:45:00|18184.8|18154.8|18170.3|18140.3|18185.6|18155.6|18170.3|18140.3|0
1719276600000|2024-06-25 00:50:00|18170.6|18140.6|18166.1|18136.1|18171.1|18141.1|18165.3|18135.3|0
1719276900000|2024-06-25 00:55:00|18166.3|18136.3|18171.7|18141.7|18173.4|18143.4|18163.1|18133.1|0
1719277200000|2024-06-25 01:00:00|18121.5|18091.5|18122.2|18092.2|18122.2|18092.2|18120.5|18090.5|0
1719277500000|2024-06-25 01:05:00|18121.7|18091.7|18110.5|18080.5|18122.7|18092.7|18110.2|18080.2|0
1719277800000|2024-06-25 01:10:00|18110.7|18080.7|18127.2|18097.2|18131.5|18101.5|18110.5|18080.5|0
1719278100000|2024-06-25 01:15:00|18176|18146|18117.7|18112.7|18181|18176|18103.2|18098.2|3780
1719278400000|2024-06-25 01:20:00|18116.2|18111.2|18103.2|18098.2|18116.2|18111.2|18087.7|18082.7|2072
1719278700000|2024-06-25 01:25:00|18102.2|18097.2|18095.2|18090.2|18104.2|18099.2|18090.7|18085.7|1611
1719279000000|2024-06-25 01:30:00|18096.2|18091.2|18102.2|18097.2|18121.7|18116.7|18067.2|18062.2|6337
1719279300000|2024-06-25 01:35:00|18100.7|18095.7|18102.2|18097.2|18109.7|18104.7|18066.7|18061.7|3722
1719279600000|2024-06-25 01:40:00|18101.7|18096.7|18145.2|18140.2|18146.2|18141.2|18089.7|18084.7|3651
1719279900000|2024-06-25 01:45:00|18142.2|18137.2|18160.7|18155.7|18170.2|18165.2|18133.2|18128.2|3727
1719280200000|2024-06-25 01:50:00|18161.2|18156.2|18193.2|18188.2|18202.2|18197.2|18152.2|18147.2|3543
1719280500000|2024-06-25 01:55:00|18190.7|18185.7|18232.2|18227.2|18233.2|18228.2|18190.2|18185.2|2992
1719280800000|2024-06-25 02:00:00|18233.7|18228.7|18212.7|18207.7|18250.7|18245.7|18199.7|18194.7|3489
1719281100000|2024-06-25 02:05:00|18211.2|18206.2|18189.7|18184.7|18223.2|18218.2|18180.7|18175.7|2959
1719281400000|2024-06-25 02:10:00|18191.7|18186.7|18177.2|18172.2|18206.2|18201.2|18160.7|18155.7|2220
1719281700000|2024-06-25 02:15:00|18175.2|18170.2|18209.2|18204.2|18212.7|18207.7|18165.7|18160.7|1550
1719282000000|2024-06-25 02:20:00|18209.7|18204.7|18188.2|18183.2|18218.2|18213.2|18181.7|18176.7|1610
1719282300000|2024-06-25 02:25:00|18189.7|18184.7|18199.2|18194.2|18205.7|18200.7|18170.7|18165.7|1277
1719282600000|2024-06-25 02:30:00|18199.7|18194.7|18179.7|18174.7|18205.2|18200.2|18176.2|18171.2|1442
1719282900000|2024-06-25 02:35:00|18179.2|18174.2|18148.2|18143.2|18189.7|18184.7|18144.7|18139.7|1887
1719283200000|2024-06-25 02:40:00|18147.7|18142.7|18135.7|18130.7|18151.7|18146.7|18123.2|18118.2|1704
1719283500000|2024-06-25 02:45:00|18137.2|18132.2|18117.2|18112.2|18139.7|18134.7|18114.7|18109.7|1548
1719283800000|2024-06-25 02:50:00|18118.2|18113.2|18127.2|18122.2|18136.2|18131.2|18116.2|18111.2|1616
1719284100000|2024-06-25 02:55:00|18128.7|18123.7|18096.2|18091.2|18131.7|18126.7|18096.2|18091.2|1741
1719284400000|2024-06-25 03:00:00|18097.2|18092.2|18110.7|18105.7|18118.2|18113.2|18094.7|18089.7|1465
1719284700000|2024-06-25 03:05:00|18107.7|18102.7|18122.7|18117.7|18130.7|18125.7|18096.2|18091.2|1780
1719285000000|2024-06-25 03:10:00|18122.2|18117.2|18128.2|18123.2|18145.7|18140.7|18122.2|18117.2|1613
1719285300000|2024-06-25 03:15:00|18126.2|18121.2|18094.2|18089.2|18128.2|18123.2|18087.7|18082.7|1405
1719285600000|2024-06-25 03:20:00|18094.7|18089.7|18088.7|18083.7|18103.2|18098.2|18073.7|18068.7|1106
1719285900000|2024-06-25 03:25:00|18090.2|18085.2|18098.7|18093.7|18102.7|18097.7|18082.7|18077.7|930
1719286200000|2024-06-25 03:30:00|18099.2|18094.2|18107.2|18102.2|18112.2|18107.2|18096.7|18091.7|774
1719286500000|2024-06-25 03:35:00|18107.7|18102.7|18119.7|18114.7|18121.7|18116.7|18107.2|18102.2|733
1719286800000|2024-06-25 03:40:00|18120.2|18115.2|18113.2|18108.2|18129.2|18124.2|18109.7|18104.7|744
1719287100000|2024-06-25 03:45:00|18112.7|18107.7|18114.7|18109.7|18119.7|18114.7|18106.2|18101.2|730
1719287400000|2024-06-25 03:50:00|18114.2|18109.2|18118.7|18113.7|18121.2|18116.2|18104.2|18099.2|1665
1719287700000|2024-06-25 03:55:00|18119.7|18114.7|18125.7|18120.7|18131.2|18126.2|18117.7|18112.7|744
1719288000000|2024-06-25 04:00:00|18138.2|18108.2|18138.3|18108.3|18139.3|18109.3|18137.7|18107.7|0
1719288300000|2024-06-25 04:05:00|18138.8|18108.8|18139.4|18109.4|18139.4|18109.4|18138.8|18108.8|0
1719288600000|2024-06-25 04:10:00|18139.6|18109.6|18140.8|18110.8|18141.3|18111.3|18139.4|18109.4|0
1719288900000|2024-06-25 04:15:00|18141|18111|18138.5|18108.5|18141|18111|18138.5|18108.5|0
1719289200000|2024-06-25 04:20:00|18138|18108|18134.5|18104.5|18138|18108|18134.5|18104.5|0
1719289500000|2024-06-25 04:25:00|18135|18105|18135|18105|18135.7|18105.7|18134.5|18104.5|0
1719289800000|2024-06-25 04:30:00|18136.5|18106.5|18135.5|18105.5|18136.7|18106.7|18135.5|18105.5|0
1719290100000|2024-06-25 04:35:00|18135.7|18105.7|18137.9|18107.9|18138.9|18108.9|18135.7|18105.7|0
1719290400000|2024-06-25 04:40:00|18137.8|18107.8|18138.5|18108.5|18139.2|18109.2|18137.8|18107.8|0
1719290700000|2024-06-25 04:45:00|18137.3|18107.3|18136.3|18106.3|18137.3|18107.3|18136|18106|0
1719291000000|2024-06-25 04:50:00|18136.4|18106.4|18137.7|18107.7|18138.2|18108.2|18136.3|18106.3|0
1719291300000|2024-06-25 04:55:00|18138|18108|18138.2|18108.2|18138.5|18108.5|18137.7|18107.7|0
1719291600000|2024-06-25 05:00:00|18122.7|18117.7|18109.2|18104.2|18134.7|18129.7|18102.7|18097.7|1722
1719291900000|2024-06-25 05:05:00|18108.7|18103.7|18128.2|18123.2|18135.7|18130.7|18099.2|18094.2|1384
1719292200000|2024-06-25 05:10:00|18128.7|18123.7|18130.7|18125.7|18134.7|18129.7|18112.2|18107.2|2405
1719292500000|2024-06-25 05:15:00|18130.2|18125.2|18140.2|18135.2|18141.7|18136.7|18117.7|18112.7|1223
1719292800000|2024-06-25 05:20:00|18139.7|18134.7|18165.2|18160.2|18170.2|18165.2|18139.2|18134.2|1433
1719293100000|2024-06-25 05:25:00|18165.7|18160.7|18173.2|18168.2|18176.2|18171.2|18150.7|18145.7|1124
1719293400000|2024-06-25 05:30:00|18174.2|18169.2|18147.2|18142.2|18178.2|18173.2|18138.7|18133.7|1173
1719293700000|2024-06-25 05:35:00|18146.7|18141.7|18129.2|18124.2|18160.2|18155.2|18127.7|18122.7|1505
1719294000000|2024-06-25 05:40:00|18128.7|18123.7|18143.7|18138.7|18146.7|18141.7|18127.7|18122.7|760
1719294300000|2024-06-25 05:45:00|18144.2|18139.2|18132.7|18127.7|18149.2|18144.2|18121.2|18116.2|1259
1719294600000|2024-06-25 05:50:00|18133.2|18128.2|18127.7|18122.7|18137.7|18132.7|18113.2|18108.2|1228
1719294900000|2024-06-25 05:55:00|18128.2|18123.2|18113.7|18108.7|18130.7|18125.7|18105.7|18100.7|1252
1719295200000|2024-06-25 06:00:00|18113.2|18108.2|18096.7|18091.7|18121.2|18116.2|18092.7|18087.7|1453
1719295500000|2024-06-25 06:05:00|18096.2|18091.2|18069.7|18064.7|18105.2|18100.2|18068.7|18063.7|1502
1719295800000|2024-06-25 06:10:00|18070.2|18065.2|18049.2|18044.2|18075.7|18070.7|18049.2|18044.2|1620
1719296100000|2024-06-25 06:15:00|18049.7|18044.7|18030.2|18025.2|18052.2|18047.2|18028.2|18023.2|2000
1719296400000|2024-06-25 06:20:00|18029.7|18024.7|18000.2|17995.2|18029.7|18024.7|17966.7|17961.7|3402
1719296700000|2024-06-25 06:25:00|18001.2|17996.2|18015.7|18010.7|18027.7|18022.7|17997.2|17992.2|2928
1719297000000|2024-06-25 06:30:00|18016.7|18011.7|18036.7|18031.7|18040.2|18035.2|18010.7|18005.7|1362
1719297300000|2024-06-25 06:35:00|18037.2|18032.2|18027.2|18022.2|18047.7|18042.7|18025.7|18020.7|1197
1719297600000|2024-06-25 06:40:00|18026.7|18021.7|18028.2|18023.2|18037.7|18032.7|18016.7|18011.7|1226
1719297900000|2024-06-25 06:45:00|18027.7|18022.7|18015.2|18010.2|18031.7|18026.7|18007.7|18002.7|1002
1719298200000|2024-06-25 06:50:00|18015.7|18010.7|18007.2|18002.2|18019.2|18014.2|17997.2|17992.2|994
1719298500000|2024-06-25 06:55:00|18007.7|18002.7|18019.7|18014.7|18022.2|18017.2|18003.7|17998.7|866
1719298800000|2024-06-25 07:00:00|18020.2|18015.2|18015.7|18010.7|18020.7|18015.7|18000.2|17995.2|803
1719299100000|2024-06-25 07:05:00|18016.2|18011.2|18023.2|18018.2|18025.7|18020.7|18004.7|17999.7|1228
1719299400000|2024-06-25 07:10:00|18022.7|18017.7|18012.7|18007.7|18025.7|18020.7|18010.2|18005.2|1513
1719299700000|2024-06-25 07:15:00|18013.2|18008.2|18025.7|18020.7|18033.7|18028.7|18012.2|18007.2|1221
1719300000000|2024-06-25 07:20:00|18026.2|18021.2|18046.7|18041.7|18047.7|18042.7|18023.7|18018.7|1286
1719300300000|2024-06-25 07:25:00|18045.7|18040.7|18033.2|18028.2|18046.7|18041.7|18030.7|18025.7|1284
1719300600000|2024-06-25 07:30:00|18033.7|18028.7|18054.7|18049.7|18059.2|18054.2|18033.7|18028.7|1553
1719300900000|2024-06-25 07:35:00|18054.2|18049.2|18049.7|18044.7|18063.7|18058.7|18034.7|18029.7|1175
1719301200000|2024-06-25 07:40:00|18049.2|18044.2|18041.7|18036.7|18050.7|18045.7|18034.7|18029.7|854
1719301500000|2024-06-25 07:45:00|18042.7|18037.7|18040.2|18035.2|18046.7|18041.7|18036.7|18031.7|986
1719301800000|2024-06-25 07:50:00|18041.2|18036.2|18041.7|18036.7|18047.7|18042.7|18036.7|18031.7|994
1719302100000|2024-06-25 07:55:00|18040.2|18035.2|18039.7|18034.7|18044.2|18039.2|18032.2|18027.2|1101
1719302400000|2024-06-25 08:00:00|18038.6|18033.6|18062.6|18057.6|18065.6|18060.6|18035.6|18030.6|2304
1719302700000|2024-06-25 08:05:00|18062.1|18057.1|18082.6|18077.6|18086.6|18081.6|18062.1|18057.1|2018
1719303000000|2024-06-25 08:10:00|18081.1|18076.1|18080.6|18075.6|18086.1|18081.1|18072.6|18067.6|10117
1719303300000|2024-06-25 08:15:00|18081.1|18076.1|18082.1|18077.1|18087.6|18082.6|18077.1|18072.1|14879
1719303600000|2024-06-25 08:20:00|18081.6|18076.6|18084.6|18079.6|18086.1|18081.1|18074.6|18069.6|1154
1719303900000|2024-06-25 08:25:00|18085.6|18080.6|18085.1|18080.1|18099.6|18094.6|18080.6|18075.6|2248
1719304200000|2024-06-25 08:30:00|18102.9|18072.9|18108.5|18078.5|18108.5|18078.5|18101.6|18071.6|0
1719304500000|2024-06-25 08:35:00|18108|18078|18104.8|18074.8|18108.5|18078.5|18104.3|18074.3|0
1719304800000|2024-06-25 08:40:00|18105.1|18075.1|18102.1|18072.1|18108.5|18078.5|18102.1|18072.1|0
1719305100000|2024-06-25 08:45:00|18101.9|18071.9|18101.1|18071.1|18104.1|18074.1|18100.4|18070.4|0
1719305400000|2024-06-25 08:50:00|18100.9|18070.9|18103.5|18073.5|18105.3|18075.3|18099.7|18069.7|0
1719305700000|2024-06-25 08:55:00|18103.3|18073.3|18108.5|18078.5|18109.2|18079.2|18103.1|18073.1|0
1719306000000|2024-06-25 09:00:00|18108.7|18078.7|18109.9|18079.9|18112.4|18082.4|18108|18078|0
1719306300000|2024-06-25 09:05:00|18109.7|18079.7|18111.6|18081.6|18112.8|18082.8|18108|18078|0
1719306600000|2024-06-25 09:10:00|18111.1|18081.1|18108.2|18078.2|18111.1|18081.1|18105.5|18075.5|0
1719306900000|2024-06-25 09:15:00|18090.6|18082.6|18097.1|18089.1|18105.1|18097.1|18090.6|18082.6|327
1719307200000|2024-06-25 09:20:00|18096.6|18088.6|18101.6|18093.6|18102.6|18094.6|18094.1|18086.1|83
1719307500000|2024-06-25 09:25:00|18102.1|18094.1|18102.1|18094.1|18106.6|18098.6|18099.1|18091.1|213
1719307800000|2024-06-25 09:30:00|18101.6|18093.6|18091.6|18083.6|18103.6|18095.6|18090.1|18082.1|176
1719308100000|2024-06-25 09:35:00|18091.1|18083.1|18087.6|18079.6|18098.6|18090.6|18087.6|18079.6|159
1719308400000|2024-06-25 09:40:00|18087.1|18079.1|18080.6|18072.6|18087.1|18079.1|18077.6|18069.6|40
1719308700000|2024-06-25 09:45:00|18081.1|18073.1|18093.1|18085.1|18094.6|18086.6|18081.1|18073.1|333
1719309000000|2024-06-25 09:50:00|18093.6|18085.6|18091.6|18083.6|18102.6|18094.6|18091.1|18083.1|58
1719309300000|2024-06-25 09:55:00|18090.6|18082.6|18093.6|18085.6|18097.1|18089.1|18088.6|18080.6|115
1719309600000|2024-06-25 10:00:00|18093.1|18085.1|18093.1|18085.1|18107.6|18099.6|18090.6|18082.6|184
1719309900000|2024-06-25 10:05:00|18093.6|18085.6|18082.1|18074.1|18093.6|18085.6|18081.6|18073.6|61
1719310200000|2024-06-25 10:10:00|18082.6|18074.6|18083.1|18075.1|18091.1|18083.1|18079.1|18071.1|737
1719310500000|2024-06-25 10:15:00|18083.6|18075.6|18092.6|18084.6|18092.6|18084.6|18082.6|18074.6|39
1719310800000|2024-06-25 10:20:00|18093.1|18085.1|18084.1|18076.1|18093.1|18085.1|18081.6|18073.6|23
1719311100000|2024-06-25 10:25:00|18084.6|18076.6|18083.1|18075.1|18087.6|18079.6|18082.6|18074.6|44
1719311400000|2024-06-25 10:30:00|18083.6|18075.6|18078.6|18070.6|18088.1|18080.1|18076.6|18068.6|152
1719311700000|2024-06-25 10:35:00|18079.1|18071.1|18070.6|18062.6|18079.1|18071.1|18069.1|18061.1|193
1719312000000|2024-06-25 10:40:00|18071.1|18063.1|18070.1|18062.1|18072.6|18064.6|18066.6|18058.6|57
1719312300000|2024-06-25 10:45:00|18069.6|18061.6|18068.6|18060.6|18071.6|18063.6|18066.1|18058.1|18
1719312600000|2024-06-25 10:50:00|18068.1|18060.1|18068.6|18060.6|18072.1|18064.1|18067.6|18059.6|17
1719312900000|2024-06-25 10:55:00|18069.1|18061.1|18083.6|18075.6|18086.6|18078.6|18068.6|18060.6|59
1719313200000|2024-06-25 11:00:00|18084.1|18076.1|18074.1|18066.1|18088.1|18080.1|18071.6|18063.6|23
1719313500000|2024-06-25 11:05:00|18073.6|18065.6|18064.1|18056.1|18073.6|18065.6|18059.1|18051.1|82
1719313800000|2024-06-25 11:10:00|18064.6|18056.6|18059.6|18051.6|18070.6|18062.6|18059.1|18051.1|76
1719314100000|2024-06-25 11:15:00|18060.1|18052.1|18058.1|18050.1|18061.1|18053.1|18050.6|18042.6|141
1719314400000|2024-06-25 11:20:00|18058.6|18050.6|18051.6|18043.6|18064.6|18056.6|18051.6|18043.6|47
1719314700000|2024-06-25 11:25:00|18051.1|18043.1|18047.6|18039.6|18052.6|18044.6|18044.1|18036.1|74
1719315000000|2024-06-25 11:30:00|18047.1|18039.1|18049.1|18041.1|18049.6|18041.6|18044.1|18036.1|67
1719315300000|2024-06-25 11:35:00|18048.6|18040.6|18044.6|18036.6|18050.1|18042.1|18044.1|18036.1|23
1719315600000|2024-06-25 11:40:00|18045.1|18037.1|18037.1|18029.1|18046.6|18038.6|18033.1|18025.1|108
1719315900000|2024-06-25 11:45:00|18036.6|18028.6|18035.6|18027.6|18039.1|18031.1|18032.6|18024.6|94
1719316200000|2024-06-25 11:50:00|18036.1|18028.1|18042.1|18034.1|18044.6|18036.6|18035.6|18027.6|24
1719316500000|2024-06-25 11:55:00|18041.6|18033.6|18046.6|18038.6|18047.1|18039.1|18040.1|18032.1|13
1719316800000|2024-06-25 12:00:00|18047.1|18039.1|18043.6|18035.6|18051.1|18043.1|18041.6|18033.6|66
1719317100000|2024-06-25 12:05:00|18044.1|18036.1|18048.1|18040.1|18052.1|18044.1|18041.6|18033.6|66
1719317400000|2024-06-25 12:10:00|18048.6|18040.6|18042.6|18034.6|18050.1|18042.1|18040.6|18032.6|19
1719317700000|2024-06-25 12:15:00|18043.1|18035.1|18040.6|18032.6|18045.1|18037.1|18040.6|18032.6|20
1719318000000|2024-06-25 12:20:00|18041.1|18033.1|18042.6|18034.6|18047.1|18039.1|18041.1|18033.1|15
1719318300000|2024-06-25 12:25:00|18043.1|18035.1|18041.6|18033.6|18045.6|18037.6|18040.6|18032.6|44
1719318600000|2024-06-25 12:30:00|18041.1|18033.1|18030.1|18022.1|18046.6|18038.6|18025.6|18017.6|188
1719318900000|2024-06-25 12:35:00|18030.6|18022.6|18024.1|18016.1|18036.6|18028.6|18022.6|18014.6|40
1719319200000|2024-06-25 12:40:00|18024.6|18016.6|18019.1|18011.1|18028.6|18020.6|18017.1|18009.1|87
1719319500000|2024-06-25 12:45:00|18018.6|18010.6|18014.6|18006.6|18021.1|18013.1|18013.6|18005.6|66
1719319800000|2024-06-25 12:50:00|18014.1|18006.1|18022.6|18014.6|18024.6|18016.6|18012.1|18004.1|61
1719320100000|2024-06-25 12:55:00|18023.1|18015.1|18018.6|18010.6|18028.1|18020.1|18018.6|18010.6|44
1719320400000|2024-06-25 13:00:00|18019.1|18011.1|18028.6|18020.6|18029.1|18021.1|18018.1|18010.1|89
1719320700000|2024-06-25 13:05:00|18028.1|18020.1|18029.6|18021.6|18034.6|18026.6|18027.6|18019.6|395
1719321000000|2024-06-25 13:10:00|18029.1|18021.1|18029.6|18021.6|18036.1|18028.1|18029.1|18021.1|47
1719321300000|2024-06-25 13:15:00|18029.1|18021.1|18026.6|18018.6|18029.6|18021.6|18021.1|18013.1|48
1719321600000|2024-06-25 13:20:00|18027.6|18019.6|18025.6|18017.6|18030.1|18022.1|18022.1|18014.1|49
1719321900000|2024-06-25 13:25:00|18025.1|18017.1|18009.6|18001.6|18025.1|18017.1|18008.6|18000.6|111
1719322200000|2024-06-25 13:30:00|18010.6|18002.6|18005.1|17997.1|18020.6|18012.6|17994.1|17986.1|635
1719322500000|2024-06-25 13:35:00|18004.6|17996.6|17988.6|17980.6|18016.1|18008.1|17986.1|17978.1|241
1719322800000|2024-06-25 13:40:00|17989.1|17981.1|17975.1|17967.1|17994.1|17986.1|17968.1|17960.1|355
1719323100000|2024-06-25 13:45:00|17974.6|17966.6|17974.6|17966.6|17981.1|17973.1|17956.1|17948.1|330
1719323400000|2024-06-25 13:50:00|17974.1|17966.1|17965.1|17957.1|17974.6|17966.6|17961.1|17953.1|165
1719323700000|2024-06-25 13:55:00|17964.6|17956.6|17946.6|17938.6|17965.6|17957.6|17941.6|17933.6|292
1719324000000|2024-06-25 14:00:00|17946.1|17938.1|17953.1|17945.1|17953.6|17945.6|17941.1|17933.1|154
1719324300000|2024-06-25 14:05:00|17952.6|17944.6|17944.6|17936.6|17952.6|17944.6|17943.1|17935.1|170
1719324600000|2024-06-25 14:10:00|17944.1|17936.1|17960.1|17952.1|17961.6|17953.6|17938.1|17930.1|199
1719324900000|2024-06-25 14:15:00|17961.1|17953.1|17950.6|17942.6|17961.6|17953.6|17944.1|17936.1|134
1719325200000|2024-06-25 14:20:00|17951.1|17943.1|17967.1|17959.1|17970.6|17962.6|17950.6|17942.6|154
1719325500000|2024-06-25 14:25:00|17967.6|17959.6|17960.1|17952.1|17970.1|17962.1|17958.1|17950.1|147
1719325800000|2024-06-25 14:30:00|17959.6|17951.6|17960.6|17952.6|17961.6|17953.6|17951.6|17943.6|167
1719326100000|2024-06-25 14:35:00|17960.1|17952.1|17968.6|17960.6|17968.6|17960.6|17957.1|17949.1|170
1719326400000|2024-06-25 14:40:00|17969.1|17961.1|17961.6|17953.6|17973.6|17965.6|17961.6|17953.6|70
1719326700000|2024-06-25 14:45:00|17961.1|17953.1|17955.6|17947.6|17961.6|17953.6|17952.6|17944.6|150
1719327000000|2024-06-25 14:50:00|17955.1|17947.1|17953.6|17945.6|17957.6|17949.6|17948.6|17940.6|93
1719327300000|2024-06-25 14:55:00|17953.1|17945.1|17950.1|17942.1|17953.1|17945.1|17947.1|17939.1|134
1719327600000|2024-06-25 15:00:00|17949.6|17941.6|17949.1|17941.1|17951.1|17943.1|17944.1|17936.1|170
1719327900000|2024-06-25 15:05:00|17949.6|17941.6|17951.1|17943.1|17953.6|17945.6|17946.6|17938.6|82
1719328200000|2024-06-25 15:10:00|17950.6|17942.6|17955.1|17947.1|17958.1|17950.1|17946.6|17938.6|54
1719328500000|2024-06-25 15:15:00|17954.6|17946.6|17942.1|17934.1|17956.6|17948.6|17938.6|17930.6|149
1719328800000|2024-06-25 15:20:00|17941.6|17933.6|17947.6|17939.6|17963.1|17955.1|17941.6|17933.6|259
1719329100000|2024-06-25 15:25:00|17948.1|17940.1|17945.6|17937.6|17951.1|17943.1|17945.6|17937.6|140
1719329400000|2024-06-25 15:30:00|17946.1|17938.1|17947.6|17939.6|17958.6|17950.6|17942.6|17934.6|179
1719329700000|2024-06-25 15:35:00|17947.1|17939.1|17944.6|17936.6|17949.1|17941.1|17938.6|17930.6|102
1719330000000|2024-06-25 15:40:00|17945.1|17937.1|17948.1|17940.1|17952.1|17944.1|17943.1|17935.1|79
1719330300000|2024-06-25 15:45:00|17948.6|17940.6|17954.6|17946.6|17957.6|17949.6|17946.1|17938.1|89
1719330600000|2024-06-25 15:50:00|17955.1|17947.1|17955.1|17947.1|17959.1|17951.1|17951.6|17943.6|48
1719330900000|2024-06-25 15:55:00|17955.6|17947.6|17955.1|17947.1|17957.6|17949.6|17952.6|17944.6|83
1719331200000|2024-06-25 16:00:00|17954.6|17946.6|17946.6|17938.6|17954.6|17946.6|17944.1|17936.1|57
1719331500000|2024-06-25 16:05:00|17947.1|17939.1|17946.6|17938.6|17948.6|17940.6|17945.1|17937.1|39
1719331800000|2024-06-25 16:10:00|17945.6|17937.6|17944.1|17936.1|17950.1|17942.1|17941.6|17933.6|56
1719332100000|2024-06-25 16:15:00|17943.6|17935.6|17941.1|17933.1|17943.6|17935.6|17937.6|17929.6|67
1719332400000|2024-06-25 16:20:00|17940.6|17932.6|17936.6|17928.6|17941.1|17933.1|17935.1|17927.1|40
1719332700000|2024-06-25 16:25:00|17936.1|17928.1|17940.6|17932.6|17942.6|17934.6|17935.6|17927.6|54
1719333000000|2024-06-25 16:30:00|17941.1|17933.1|17930.6|17922.6|17941.1|17933.1|17929.6|17921.6|67
1719333300000|2024-06-25 16:35:00|17930.1|17922.1|17937.6|17929.6|17940.1|17932.1|17929.1|17921.1|43
1719333600000|2024-06-25 16:40:00|17937.1|17929.1|17932.6|17924.6|17938.6|17930.6|17927.1|17919.1|41
1719333900000|2024-06-25 16:45:00|17932.1|17924.1|17938.6|17930.6|17938.6|17930.6|17926.6|17918.6|47
1719334200000|2024-06-25 16:50:00|17938.1|17930.1|17941.6|17933.6|17945.1|17937.1|17937.1|17929.1|47
1719334500000|2024-06-25 16:55:00|17941.1|17933.1|17948.6|17940.6|17949.1|17941.1|17940.6|17932.6|55
1719334800000|2024-06-25 17:00:00|17949.1|17941.1|17943.1|17935.1|17950.6|17942.6|17942.1|17934.1|21
1719335100000|2024-06-25 17:05:00|17943.6|17935.6|17950.6|17942.6|17953.1|17945.1|17940.1|17932.1|124
1719335400000|2024-06-25 17:10:00|17950.1|17942.1|17951.1|17943.1|17951.6|17943.6|17946.6|17938.6|18
1719335700000|2024-06-25 17:15:00|17950.6|17942.6|17949.6|17941.6|17952.1|17944.1|17947.6|17939.6|50
1719336000000|2024-06-25 17:20:00|17950.1|17942.1|17953.1|17945.1|17955.6|17947.6|17949.1|17941.1|27
1719336300000|2024-06-25 17:25:00|17953.6|17945.6|17958.6|17950.6|17959.6|17951.6|17952.6|17944.6|91
1719336600000|2024-06-25 17:30:00|17959.1|17951.1|17957.6|17949.6|17959.6|17951.6|17953.6|17945.6|29
1719336900000|2024-06-25 17:35:00|17957.1|17949.1|17952.1|17944.1|17957.6|17949.6|17951.6|17943.6|26
1719337200000|2024-06-25 17:40:00|17952.6|17944.6|17961.6|17953.6|17962.1|17954.1|17952.1|17944.1|50
1719337500000|2024-06-25 17:45:00|17961.1|17953.1|17961.6|17953.6|17965.1|17957.1|17958.1|17950.1|7
1719337800000|2024-06-25 17:50:00|17962.1|17954.1|17962.1|17954.1|17966.1|17958.1|17959.1|17951.1|27
1719338100000|2024-06-25 17:55:00|17961.6|17953.6|17959.6|17951.6|17963.6|17955.6|17958.1|17950.1|14
1719338400000|2024-06-25 18:00:00|17959.1|17951.1|17957.1|17949.1|17962.1|17954.1|17954.1|17946.1|123
1719338700000|2024-06-25 18:05:00|17957.6|17949.6|17957.6|17949.6|17960.6|17952.6|17954.6|17946.6|18
1719339000000|2024-06-25 18:10:00|17958.1|17950.1|17957.6|17949.6|17962.1|17954.1|17956.1|17948.1|25
1719339300000|2024-06-25 18:15:00|17958.1|17950.1|17956.6|17948.6|17960.6|17952.6|17955.1|17947.1|16
1719339600000|2024-06-25 18:20:00|17957.6|17949.6|17956.6|17948.6|17960.6|17952.6|17953.6|17945.6|11
1719339900000|2024-06-25 18:25:00|17957.1|17949.1|17973.6|17965.6|17974.1|17966.1|17956.6|17948.6|37
1719340200000|2024-06-25 18:30:00|17973.1|17965.1|17971.6|17963.6|17975.1|17967.1|17967.6|17959.6|85
1719340500000|2024-06-25 18:35:00|17971.1|17963.1|17965.6|17957.6|17971.6|17963.6|17965.1|17957.1|24
1719340800000|2024-06-25 18:40:00|17965.1|17957.1|17969.6|17961.6|17970.6|17962.6|17962.1|17954.1|16
1719341100000|2024-06-25 18:45:00|17970.1|17962.1|17966.6|17958.6|17973.6|17965.6|17966.6|17958.6|43
1719341400000|2024-06-25 18:50:00|17968.6|17960.6|17965.1|17957.1|17971.1|17963.1|17963.1|17955.1|30
1719341700000|2024-06-25 18:55:00|17964.1|17956.1|17978.1|17948.1|17978.1|17966.6|17962.6|17948.1|70
1719342000000|2024-06-25 19:00:00|17978|17948|17978.2|17948.2|17978.6|17948.6|17977.4|17947.4|0
1719342300000|2024-06-25 19:05:00|17978.3|17948.3|17975.9|17945.9|17979.2|17949.2|17975.9|17945.9|0
1719342600000|2024-06-25 19:10:00|17975.8|17945.8|17966.5|17936.5|17975.8|17945.8|17964.2|17934.2|0
1719342900000|2024-06-25 19:15:00|17973.3|17943.3|17974.3|17944.3|17979.9|17949.9|17973.3|17943.3|0
1719343200000|2024-06-25 19:20:00|17974.5|17944.5|17975.6|17945.6|17975.7|17945.7|17971.7|17941.7|0
1719343500000|2024-06-25 19:25:00|17975.5|17945.5|17977|17947|17977|17947|17974.6|17944.6|0
1719343800000|2024-06-25 19:30:00|17970.5|17940.5|17968.9|17938.9|17970.5|17940.5|17966.3|17936.3|0
1719344100000|2024-06-25 19:35:00|17968.8|17938.8|17976.4|17946.4|17978.5|17948.5|17968.6|17938.6|0
1719344400000|2024-06-25 19:40:00|17976.2|17946.2|17979.7|17949.7|17980|17950|17973.4|17943.4|0
1719344700000|2024-06-25 19:45:00|17979.6|17949.6|17979.2|17949.2|17980.3|17950.3|17978.9|17948.9|0
1719345000000|2024-06-25 19:50:00|17978.4|17948.4|17982.6|17952.6|17985|17955|17977.7|17947.7|0
1719345300000|2024-06-25 19:55:00|17982.4|17952.4|17981.9|17951.9|17988.5|17958.5|17979.6|17949.6|0
1719345600000|2024-06-25 20:00:00|17984.4|17954.4|17978.5|17948.5|17986|17956|17976.9|17946.9|0
1719345900000|2024-06-25 20:05:00|17979|17949|17981.7|17951.7|17983.3|17953.3|17978|17948|0
1719346200000|2024-06-25 20:10:00|17981.9|17951.9|17981.2|17951.2|17983.3|17953.3|17980.6|17950.6|0
1719346500000|2024-06-25 20:15:00|17980.7|17950.7|17981.7|17951.7|17981.7|17951.7|17979|17949|0
1719346800000|2024-06-25 20:20:00|17981.2|17951.2|17982.2|17952.2|17982.8|17952.8|17981.2|17951.2|0
1719347100000|2024-06-25 20:25:00|17982.5|17952.5|17981.2|17951.2|17982.8|17952.8|17981.2|17951.2|0
1719347400000|2024-06-25 20:30:00|17980.9|17950.9|17980.9|17950.9|17981.7|17951.7|17980.6|17950.6|0
1719347700000|2024-06-25 20:35:00|17980.7|17950.7|17982.8|17952.8|17983.3|17953.3|17980.6|17950.6|0
1719348000000|2024-06-25 20:40:00|17983.2|17953.2|17982.8|17952.8|17984.4|17954.4|17982.8|17952.8|0
1719348300000|2024-06-25 20:45:00|17982.5|17952.5|17982.2|17952.2|17982.8|17952.8|17981.7|17951.7|0
1719348600000|2024-06-25 20:50:00|17981.8|17951.8|17983.3|17953.3|17983.3|17953.3|17981.7|17951.7|0
1719348900000|2024-06-25 20:55:00|17983|17953|17984|17954|17984.9|17954.9|17982.5|17952.5|0
1719349200000|2024-06-25 21:00:00|17974.7|17944.7|17975.6|17945.6|17975.6|17945.6|17974.6|17944.6|0
1719349500000|2024-06-25 21:05:00|17975.3|17945.3|17976.2|17946.2|17976.2|17946.2|17974.8|17944.8|0
1719349800000|2024-06-25 21:10:00|17976.1|17946.1|17976.7|17946.7|17977.3|17947.3|17975.8|17945.8|0
1719350100000|2024-06-25 21:15:00|17976.5|17946.5|17976.7|17946.7|17976.8|17946.8|17975.8|17945.8|0
1719350400000|2024-06-25 21:20:00|17975.9|17945.9|17975.8|17945.8|17976.6|17946.6|17975.8|17945.8|0
1719350700000|2024-06-25 21:25:00|17975.9|17945.9|17976.6|17946.6|17977.5|17947.5|17975.6|17945.6|0
1719351000000|2024-06-25 21:30:00|17976.4|17946.4|17977|17947|17977.2|17947.2|17976.4|17946.4|0
1719351300000|2024-06-25 21:35:00|17977.5|17947.5|17977.3|17947.3|17977.5|17947.5|17977|17947|0
1719351600000|2024-06-25 21:40:00|17977.2|17947.2|17978|17948|17978.1|17948.1|17977.1|17947.1|0
1719351900000|2024-06-25 21:45:00|17977.8|17947.8|17978|17948|17978.2|17948.2|17977.8|17947.8|0
1719352200000|2024-06-25 21:50:00|17978.2|17948.2|17978|17948|17978.2|17948.2|17978|17948|0
1719352500000|2024-06-25 21:55:00|17978.2|17948.2|17977.4|17947.4|17978.6|17948.6|17977.4|17947.4|0
1719352800000|2024-06-25 22:00:00|17975.7|17945.7|17978.4|17948.4|17978.9|17948.9|17973.6|17943.6|0
1719353100000|2024-06-25 22:05:00|17977.9|17947.9|17979.5|17949.5|17979.5|17949.5|17976|17946|0
1719353400000|2024-06-25 22:10:00|17980|17950|17979|17949|17980.6|17950.6|17979|17949|0
1719353700000|2024-06-25 22:15:00|17986.4|17956.4|17987.6|17957.6|17989.2|17959.2|17986|17956|0
1719354000000|2024-06-25 22:20:00|17987.8|17957.8|17988.1|17958.1|17988.7|17958.7|17987.6|17957.6|0
1719354300000|2024-06-25 22:25:00|17988.6|17958.6|17987.6|17957.6|17988.7|17958.7|17987.6|17957.6|0
1719354600000|2024-06-25 22:30:00|17987.3|17957.3|17983.3|17953.3|17987.6|17957.6|17983.3|17953.3|0
1719354900000|2024-06-25 22:35:00|17982.8|17952.8|17983.3|17953.3|17984.6|17954.6|17982.2|17952.2|0
1719355200000|2024-06-25 22:40:00|17983|17953|17984.9|17954.9|17984.9|17954.9|17982.8|17952.8|0
1719355500000|2024-06-25 22:45:00|17979.5|17949.5|17979.3|17949.3|17979.8|17949.8|17978.7|17948.7|0
1719355800000|2024-06-25 22:50:00|17978.8|17948.8|17979.7|17949.7|17980|17950|17978.4|17948.4|0
1719356100000|2024-06-25 22:55:00|17979.5|17949.5|17980.6|17950.6|17980.9|17950.9|17979.5|17949.5|0
1719356400000|2024-06-25 23:00:00|17980.8|17950.8|17979.5|17949.5|17981.1|17951.1|17979|17949|0
1719356700000|2024-06-25 23:05:00|17979.1|17949.1|17979|17949|17979.5|17949.5|17977.9|17947.9|0
1719357000000|2024-06-25 23:10:00|17979.5|17949.5|17979|17949|17979.5|17949.5|17979|17949|0
1719357300000|2024-06-25 23:15:00|17979.2|17949.2|17979.1|17949.1|17979.6|17949.6|17979|17949|0
1719357600000|2024-06-25 23:20:00|17978.6|17948.6|17977.7|17947.7|17978.6|17948.6|17976.6|17946.6|0
1719357900000|2024-06-25 23:25:00|17978.2|17948.2|17979.3|17949.3|17979.3|17949.3|17977.2|17947.2|0
1719358200000|2024-06-25 23:30:00|17978.9|17948.9|17978.8|17948.8|17979.9|17949.9|17978.8|17948.8|0
1719358500000|2024-06-25 23:35:00|17978.3|17948.3|17977.2|17947.2|17978.3|17948.3|17977.2|17947.2|0
1719358800000|2024-06-25 23:40:00|17976.7|17946.7|17978.5|17948.5|17979|17949|17976.7|17946.7|0
1719359100000|2024-06-25 23:45:00|17978.7|17948.7|17977.4|17947.4|17979|17949|17976.3|17946.3|0
1719359400000|2024-06-25 23:50:00|17977.9|17947.9|17976.9|17946.9|17977.9|17947.9|17976.3|17946.3|0
1719359700000|2024-06-25 23:55:00|17976.4|17946.4|17976.9|17946.9|17977.9|17947.9|17976.3|17946.3|0
1719360000000|2024-06-26 00:00:00|17981.2|17951.2|17981.2|17951.2|17981.7|17951.7|17980.1|17950.1|0
1719360300000|2024-06-26 00:05:00|17981.4|17951.4|17980.7|17950.7|17981.7|17951.7|17979.6|17949.6|0
1719360600000|2024-06-26 00:10:00|17980.4|17950.4|17982.2|17952.2|17982.8|17952.8|17979.5|17949.5|0
1719360900000|2024-06-26 00:15:00|17977.9|17947.9|17979.8|17949.8|17981|17951|17976.4|17946.4|0
1719361200000|2024-06-26 00:20:00|17980|17950|17981.3|17951.3|17981.7|17951.7|17979.8|17949.8|0
1719361500000|2024-06-26 00:25:00|17981.7|17951.7|17982.3|17952.3|17983.7|17953.7|17981|17951|0
1719361800000|2024-06-26 00:30:00|17987|17957|17987.3|17957.3|17988|17958|17986.1|17956.1|0
1719362100000|2024-06-26 00:35:00|17986.8|17956.8|17986.6|17956.6|17987.8|17957.8|17986.1|17956.1|0
1719362400000|2024-06-26 00:40:00|17986.8|17956.8|17986.8|17956.8|17987.8|17957.8|17986.1|17956.1|0
1719362700000|2024-06-26 00:45:00|17986.5|17956.5|17987.3|17957.3|17987.5|17957.5|17985.8|17955.8|0
1719363000000|2024-06-26 00:50:00|17987.5|17957.5|17989.5|17959.5|17990.2|17960.2|17987.5|17957.5|0
1719363300000|2024-06-26 00:55:00|17989.7|17959.7|17980.4|17950.4|17991.1|17961.1|17980.4|17950.4|0
1719363600000|2024-06-26 01:00:00|17980.9|17950.9|17959.7|17929.7|17981.9|17951.9|17959.7|17929.7|0
1719363900000|2024-06-26 01:05:00|17959.9|17929.9|17964.2|17934.2|17980.9|17950.9|17959.9|17929.9|0
1719364200000|2024-06-26 01:10:00|17964.4|17934.4|17959.4|17929.4|17965.4|17935.4|17958.7|17928.7|0
1719364500000|2024-06-26 01:15:00|17937.6|17932.6|17920.1|17915.1|17937.6|17932.6|17906.1|17901.1|3169
1719364800000|2024-06-26 01:20:00|17921.1|17916.1|17927.6|17922.6|17936.1|17931.1|17902.6|17897.6|1461
1719365100000|2024-06-26 01:25:00|17928.1|17923.1|17922.1|17917.1|17945.1|17940.1|17920.1|17915.1|774
1719365400000|2024-06-26 01:30:00|17930.6|17925.6|17984.1|17979.1|18009.1|18004.1|17928.1|17923.1|4697
1719365700000|2024-06-26 01:35:00|17983.1|17978.1|18008.1|18003.1|18014.1|18009.1|17968.6|17963.6|4335
1719366000000|2024-06-26 01:40:00|18006.1|18001.1|18055.1|18050.1|18064.1|18059.1|18002.1|17997.1|2705
1719366300000|2024-06-26 01:45:00|18053.1|18048.1|18040.1|18035.1|18063.6|18058.6|18028.1|18023.1|2203
1719366600000|2024-06-26 01:50:00|18036.1|18031.1|18050.1|18045.1|18062.1|18057.1|18022.1|18017.1|2413
1719366900000|2024-06-26 01:55:00|18051.1|18046.1|18070.1|18065.1|18085.1|18080.1|18037.1|18032.1|5047
1719367200000|2024-06-26 02:00:00|18067.1|18062.1|18088.6|18083.6|18094.1|18089.1|18056.1|18051.1|3092
1719367500000|2024-06-26 02:05:00|18089.1|18084.1|18108.1|18103.1|18126.1|18121.1|18082.1|18077.1|6100
1719367800000|2024-06-26 02:10:00|18108.6|18103.6|18106.6|18101.6|18117.1|18112.1|18087.1|18082.1|3888
1719368100000|2024-06-26 02:15:00|18107.1|18102.1|18075.1|18070.1|18111.1|18106.1|18070.1|18065.1|1888
1719368400000|2024-06-26 02:20:00|18075.6|18070.6|18073.6|18068.6|18081.1|18076.1|18060.1|18055.1|1718
1719368700000|2024-06-26 02:25:00|18072.1|18067.1|18103.1|18098.1|18105.1|18100.1|18057.6|18052.6|1170
1719369000000|2024-06-26 02:30:00|18102.1|18097.1|18085.1|18080.1|18103.1|18098.1|18065.1|18060.1|1140
1719369300000|2024-06-26 02:35:00|18085.6|18080.6|18080.1|18075.1|18098.6|18093.6|18074.6|18069.6|1408
1719369600000|2024-06-26 02:40:00|18080.6|18075.6|18057.1|18052.1|18081.1|18076.1|18050.6|18045.6|2766
1719369900000|2024-06-26 02:45:00|18056.1|18051.1|18030.6|18025.6|18058.1|18053.1|18030.6|18025.6|1799
1719370200000|2024-06-26 02:50:00|18031.1|18026.1|18052.1|18047.1|18073.6|18068.6|18029.6|18024.6|1163
1719370500000|2024-06-26 02:55:00|18053.6|18048.6|18046.1|18041.1|18060.1|18055.1|18041.1|18036.1|711
1719370800000|2024-06-26 03:00:00|18045.6|18040.6|18049.6|18044.6|18064.6|18059.6|18039.6|18034.6|1173
1719371100000|2024-06-26 03:05:00|18049.1|18044.1|18043.1|18038.1|18051.6|18046.6|18032.1|18027.1|857
1719371400000|2024-06-26 03:10:00|18043.6|18038.6|18043.1|18038.1|18067.6|18062.6|18040.1|18035.1|689
1719371700000|2024-06-26 03:15:00|18042.6|18037.6|18032.1|18027.1|18050.1|18045.1|18013.1|18008.1|1165
1719372000000|2024-06-26 03:20:00|18032.6|18027.6|18040.1|18035.1|18052.1|18047.1|18031.1|18026.1|579
1719372300000|2024-06-26 03:25:00|18040.6|18035.6|18053.1|18048.1|18058.6|18053.6|18034.6|18029.6|471
1719372600000|2024-06-26 03:30:00|18051.1|18046.1|18072.1|18067.1|18081.1|18076.1|18046.1|18041.1|1158
1719372900000|2024-06-26 03:35:00|18071.1|18066.1|18060.1|18055.1|18074.1|18069.1|18053.1|18048.1|388
1719373200000|2024-06-26 03:40:00|18060.6|18055.6|18072.1|18067.1|18075.6|18070.6|18057.6|18052.6|501
1719373500000|2024-06-26 03:45:00|18071.6|18066.6|18070.1|18065.1|18082.6|18077.6|18068.6|18063.6|254
1719373800000|2024-06-26 03:50:00|18071.1|18066.1|18081.1|18076.1|18082.6|18077.6|18068.1|18063.1|354
1719374100000|2024-06-26 03:55:00|18081.6|18076.6|18078.6|18073.6|18085.1|18080.1|18077.6|18072.6|292
1719374400000|2024-06-26 04:00:00|18092.1|18062.1|18082.9|18052.9|18093.1|18063.1|18082|18052|0
1719374700000|2024-06-26 04:05:00|18082.7|18052.7|18081.9|18051.9|18082.7|18052.7|18081|18051|0
1719375000000|2024-06-26 04:10:00|18082.2|18052.2|18081.5|18051.5|18082.2|18052.2|18081.2|18051.2|0
1719375300000|2024-06-26 04:15:00|18081.7|18051.7|18080.5|18050.5|18082|18052|18080.5|18050.5|0
1719375600000|2024-06-26 04:20:00|18081|18051|18082|18052|18082|18052|18081|18051|0
1719375900000|2024-06-26 04:25:00|18081.5|18051.5|18085|18055|18085|18055|18081.5|18051.5|0
1719376200000|2024-06-26 04:30:00|18084.7|18054.7|18084.3|18054.3|18086.2|18056.2|18083.5|18053.5|0
1719376500000|2024-06-26 04:35:00|18084|18054|18085.4|18055.4|18085.9|18055.9|18084|18054|0
1719376800000|2024-06-26 04:40:00|18085|18055|18086|18056|18086|18056|18084.8|18054.8|0
1719377100000|2024-06-26 04:45:00|18093.8|18063.8|18096.7|18066.7|18096.7|18066.7|18093.8|18063.8|0
1719377400000|2024-06-26 04:50:00|18096.9|18066.9|18096.9|18066.9|18097.7|18067.7|18096.5|18066.5|0
1719377700000|2024-06-26 04:55:00|18096.7|18066.7|18096|18066|18096.7|18066.7|18095.5|18065.5|0
1719378000000|2024-06-26 05:00:00|18087.9|18057.9|18103.6|18098.6|18105.6|18100.6|18069.6|18057.9|1039
1719378300000|2024-06-26 05:05:00|18103.1|18098.1|18141.1|18136.1|18143.6|18138.6|18093.1|18088.1|1050
1719378600000|2024-06-26 05:10:00|18143.6|18138.6|18144.1|18139.1|18164.6|18159.6|18133.6|18128.6|968
1719378900000|2024-06-26 05:15:00|18144.6|18139.6|18114.6|18109.6|18147.1|18142.1|18108.6|18103.6|716
1719379200000|2024-06-26 05:20:00|18115.1|18110.1|18109.1|18104.1|18127.1|18122.1|18103.6|18098.6|810
1719379500000|2024-06-26 05:25:00|18108.1|18103.1|18094.6|18089.6|18113.6|18108.6|18093.1|18088.1|557
1719379800000|2024-06-26 05:30:00|18094.1|18089.1|18088.1|18083.1|18107.6|18102.6|18073.1|18068.1|895
1719380100000|2024-06-26 05:35:00|18088.6|18083.6|18074.6|18069.6|18091.1|18086.1|18064.6|18059.6|511
1719380400000|2024-06-26 05:40:00|18074.1|18069.1|18112.6|18107.6|18112.6|18107.6|18074.1|18069.1|392
1719380700000|2024-06-26 05:45:00|18113.1|18108.1|18078.6|18073.6|18113.1|18108.1|18078.1|18073.1|424
1719381000000|2024-06-26 05:50:00|18079.1|18074.1|18113.6|18108.6|18117.6|18112.6|18078.6|18073.6|398
1719381300000|2024-06-26 05:55:00|18114.1|18109.1|18118.1|18113.1|18127.1|18122.1|18107.6|18102.6|705
1719381600000|2024-06-26 06:00:00|18117.6|18112.6|18121.6|18116.6|18135.6|18130.6|18106.1|18101.1|676
1719381900000|2024-06-26 06:05:00|18123.1|18118.1|18127.6|18122.6|18133.1|18128.1|18103.6|18098.6|573
1719382200000|2024-06-26 06:10:00|18128.1|18123.1|18123.1|18118.1|18134.1|18129.1|18116.1|18111.1|506
1719382500000|2024-06-26 06:15:00|18124.1|18119.1|18122.6|18117.6|18138.6|18133.6|18120.6|18115.6|489
1719382800000|2024-06-26 06:20:00|18123.1|18118.1|18119.6|18114.6|18131.6|18126.6|18108.6|18103.6|503
1719383100000|2024-06-26 06:25:00|18119.1|18114.1|18143.1|18138.1|18147.6|18142.6|18117.1|18112.1|442
1719383400000|2024-06-26 06:30:00|18143.6|18138.6|18154.6|18149.6|18165.6|18160.6|18143.1|18138.1|909
1719383700000|2024-06-26 06:35:00|18155.1|18150.1|18138.1|18133.1|18164.6|18159.6|18128.1|18123.1|720
1719384000000|2024-06-26 06:40:00|18138.6|18133.6|18113.6|18108.6|18139.6|18134.6|18112.1|18107.1|1160
1719384300000|2024-06-26 06:45:00|18113.1|18108.1|18107.6|18102.6|18118.1|18113.1|18105.1|18100.1|664
1719384600000|2024-06-26 06:50:00|18108.1|18103.1|18103.1|18098.1|18116.1|18111.1|18101.1|18096.1|1714
1719384900000|2024-06-26 06:55:00|18102.6|18097.6|18097.6|18092.6|18105.1|18100.1|18096.1|18091.1|883
1719385200000|2024-06-26 07:00:00|18097.1|18092.1|18089.1|18084.1|18107.1|18102.1|18084.1|18079.1|411
1719385500000|2024-06-26 07:05:00|18088.6|18083.6|18063.6|18058.6|18088.6|18083.6|18059.6|18054.6|1629
1719385800000|2024-06-26 07:10:00|18064.6|18059.6|18072.6|18067.6|18077.6|18072.6|18047.6|18042.6|751
1719386100000|2024-06-26 07:15:00|18072.1|18067.1|18076.6|18071.6|18083.1|18078.1|18065.1|18060.1|811
1719386400000|2024-06-26 07:20:00|18076.1|18071.1|18079.6|18074.6|18087.6|18082.6|18069.6|18064.6|840
1719386700000|2024-06-26 07:25:00|18079.1|18074.1|18098.1|18093.1|18099.1|18094.1|18073.1|18068.1|787
1719387000000|2024-06-26 07:30:00|18097.1|18092.1|18079.6|18074.6|18098.6|18093.6|18078.6|18073.6|1297
1719387300000|2024-06-26 07:35:00|18079.1|18074.1|18078.6|18073.6|18080.6|18075.6|18071.1|18066.1|1532
1719387600000|2024-06-26 07:40:00|18079.1|18074.1|18094.6|18089.6|18098.6|18093.6|18078.1|18073.1|924
1719387900000|2024-06-26 07:45:00|18094.1|18089.1|18083.1|18078.1|18094.6|18089.6|18077.1|18072.1|877
1719388200000|2024-06-26 07:50:00|18082.6|18077.6|18075.6|18070.6|18085.6|18080.6|18073.6|18068.6|1389
1719388500000|2024-06-26 07:55:00|18075.1|18070.1|18091.1|18086.1|18092.6|18087.6|18074.1|18069.1|1426
1719388800000|2024-06-26 08:00:00|18067.6|18062.6|18068.6|18063.6|18089.6|18084.6|18064.6|18059.6|1557
1719389100000|2024-06-26 08:05:00|18068.1|18063.1|18083.6|18078.6|18083.6|18078.6|18057.6|18052.6|1728
1719389400000|2024-06-26 08:10:00|18083.1|18078.1|18073.6|18068.6|18084.1|18079.1|18069.1|18064.1|5336
1719389700000|2024-06-26 08:15:00|18075.1|18070.1|18056.6|18051.6|18083.1|18078.1|18051.1|18046.1|1149
1719390000000|2024-06-26 08:20:00|18055.1|18050.1|18048.6|18043.6|18057.1|18052.1|18044.6|18039.6|902
1719390300000|2024-06-26 08:25:00|18048.1|18043.1|18059.6|18054.6|18067.1|18062.1|18048.1|18043.1|1207
1719390600000|2024-06-26 08:30:00|18073.3|18043.3|18074.7|18044.7|18074.8|18044.8|18072.1|18042.1|0
1719390900000|2024-06-26 08:35:00|18074.6|18044.6|18074.6|18044.6|18074.8|18044.8|18071.9|18041.9|0
1719391200000|2024-06-26 08:40:00|18074.8|18044.8|18078.2|18048.2|18079.1|18049.1|18074.6|18044.6|0
1719391500000|2024-06-26 08:45:00|18078.4|18048.4|18077|18047|18080.1|18050.1|18077|18047|0
1719391800000|2024-06-26 08:50:00|18077.4|18047.4|18075.3|18045.3|18077.7|18047.7|18073.8|18043.8|0
1719392100000|2024-06-26 08:55:00|18075.5|18045.5|18072.1|18042.1|18076.5|18046.5|18070.9|18040.9|0
1719392400000|2024-06-26 09:00:00|18071.9|18041.9|18070.7|18040.7|18071.9|18041.9|18069|18039|0
1719392700000|2024-06-26 09:05:00|18070.4|18040.4|18069.7|18039.7|18073.1|18043.1|18069|18039|0
1719393000000|2024-06-26 09:10:00|18069.2|18039.2|18067.8|18037.8|18069.7|18039.7|18066.3|18036.3|0
1719393300000|2024-06-26 09:15:00|18062.6|18054.6|18059.6|18051.6|18065.6|18057.6|18039.6|18031.6|359
1719393600000|2024-06-26 09:20:00|18060.1|18052.1|18056.1|18048.1|18070.6|18062.6|18053.1|18045.1|158
1719393900000|2024-06-26 09:25:00|18056.6|18048.6|18060.1|18052.1|18062.6|18054.6|18053.6|18045.6|56
1719394200000|2024-06-26 09:30:00|18059.6|18051.6|18054.6|18046.6|18059.6|18051.6|18048.1|18040.1|56
1719394500000|2024-06-26 09:35:00|18054.1|18046.1|18037.1|18029.1|18054.1|18046.1|18036.6|18028.6|57
1719394800000|2024-06-26 09:40:00|18036.6|18028.6|18037.1|18029.1|18040.6|18032.6|18034.1|18026.1|71
1719395100000|2024-06-26 09:45:00|18037.6|18029.6|18040.1|18032.1|18042.1|18034.1|18034.6|18026.6|50
1719395400000|2024-06-26 09:50:00|18039.6|18031.6|18029.1|18021.1|18040.6|18032.6|18029.1|18021.1|34
1719395700000|2024-06-26 09:55:00|18029.6|18021.6|18034.1|18026.1|18034.1|18026.1|18027.6|18019.6|47
1719396000000|2024-06-26 10:00:00|18033.6|18025.6|18029.6|18021.6|18034.6|18026.6|18024.1|18016.1|35
1719396300000|2024-06-26 10:05:00|18029.1|18021.1|18027.6|18019.6|18031.6|18023.6|18026.1|18018.1|22
1719396600000|2024-06-26 10:10:00|18028.1|18020.1|18017.1|18009.1|18032.6|18024.6|18016.6|18008.6|71
1719396900000|2024-06-26 10:15:00|18017.6|18009.6|18011.1|18003.1|18020.1|18012.1|18011.1|18003.1|216
1719397200000|2024-06-26 10:20:00|18010.6|18002.6|18013.1|18005.1|18013.1|18005.1|18006.1|17998.1|93
1719397500000|2024-06-26 10:25:00|18012.6|18004.6|18016.1|18008.1|18020.1|18012.1|18011.6|18003.6|125
1719397800000|2024-06-26 10:30:00|18015.6|18007.6|18027.1|18019.1|18027.6|18019.6|18010.1|18002.1|62
1719398100000|2024-06-26 10:35:00|18027.6|18019.6|18012.6|18004.6|18031.6|18023.6|18012.1|18004.1|139
1719398400000|2024-06-26 10:40:00|18011.6|18003.6|18016.1|18008.1|18020.6|18012.6|18004.6|17996.6|98
1719398700000|2024-06-26 10:45:00|18015.6|18007.6|18011.1|18003.1|18017.6|18009.6|18010.6|18002.6|41
1719399000000|2024-06-26 10:50:00|18010.6|18002.6|18008.6|18000.6|18014.1|18006.1|18007.6|17999.6|46
1719399300000|2024-06-26 10:55:00|18008.1|18000.1|18002.6|17994.6|18010.6|18002.6|18002.1|17994.1|29
1719399600000|2024-06-26 11:00:00|18002.1|17994.1|17983.6|17975.6|18002.1|17994.1|17983.1|17975.1|116
1719399900000|2024-06-26 11:05:00|17983.1|17975.1|17983.1|17975.1|17987.6|17979.6|17980.6|17972.6|90
1719400200000|2024-06-26 11:10:00|17982.6|17974.6|17987.6|17979.6|17989.1|17981.1|17982.1|17974.1|25
1719400500000|2024-06-26 11:15:00|17987.1|17979.1|17979.1|17971.1|17989.1|17981.1|17976.6|17968.6|88
1719400800000|2024-06-26 11:20:00|17978.6|17970.6|17975.1|17967.1|17982.6|17974.6|17974.1|17966.1|45
1719401100000|2024-06-26 11:25:00|17975.6|17967.6|17988.1|17980.1|17991.1|17983.1|17973.6|17965.6|65
1719401400000|2024-06-26 11:30:00|17987.6|17979.6|17990.6|17982.6|17992.1|17984.1|17980.6|17972.6|98
1719401700000|2024-06-26 11:35:00|17990.1|17982.1|18000.6|17992.6|18003.1|17995.1|17990.1|17982.1|68
1719402000000|2024-06-26 11:40:00|18000.1|17992.1|18010.6|18002.6|18010.6|18002.6|17996.1|17988.1|73
1719402300000|2024-06-26 11:45:00|18010.1|18002.1|18011.6|18003.6|18017.6|18009.6|18010.1|18002.1|70
1719402600000|2024-06-26 11:50:00|18012.1|18004.1|18015.1|18007.1|18015.6|18007.6|18011.1|18003.1|47
1719402900000|2024-06-26 11:55:00|18015.6|18007.6|18014.6|18006.6|18017.6|18009.6|18007.1|17999.1|56
1719403200000|2024-06-26 12:00:00|18013.6|18005.6|18013.1|18005.1|18017.6|18009.6|18009.1|18001.1|17
1719403500000|2024-06-26 12:05:00|18012.6|18004.6|17993.6|17985.6|18012.6|18004.6|17993.6|17985.6|42
1719403800000|2024-06-26 12:10:00|17993.1|17985.1|17983.1|17975.1|17998.1|17990.1|17979.6|17971.6|75
1719404100000|2024-06-26 12:15:00|17982.6|17974.6|17990.6|17982.6|17992.6|17984.6|17980.1|17972.1|39
1719404400000|2024-06-26 12:20:00|17989.6|17981.6|17995.1|17987.1|17995.6|17987.6|17989.6|17981.6|30
1719404700000|2024-06-26 12:25:00|17994.6|17986.6|17985.1|17977.1|17995.6|17987.6|17981.1|17973.1|45
1719405000000|2024-06-26 12:30:00|17984.6|17976.6|17981.6|17973.6|17985.6|17977.6|17978.6|17970.6|50
1719405300000|2024-06-26 12:35:00|17981.1|17973.1|17978.6|17970.6|17986.6|17978.6|17978.6|17970.6|40
1719405600000|2024-06-26 12:40:00|17978.1|17970.1|17982.6|17974.6|17984.1|17976.1|17976.1|17968.1|58
1719405900000|2024-06-26 12:45:00|17982.1|17974.1|17971.1|17963.1|17983.6|17975.6|17970.1|17962.1|83
1719406200000|2024-06-26 12:50:00|17970.6|17962.6|17968.1|17960.1|17973.6|17965.6|17967.6|17959.6|81
1719406500000|2024-06-26 12:55:00|17967.6|17959.6|17962.6|17954.6|17967.6|17959.6|17960.6|17952.6|50
1719406800000|2024-06-26 13:00:00|17963.1|17955.1|17963.6|17955.6|17964.1|17956.1|17958.6|17950.6|194
1719407100000|2024-06-26 13:05:00|17964.1|17956.1|17961.6|17953.6|17967.1|17959.1|17958.1|17950.1|53
1719407400000|2024-06-26 13:10:00|17961.1|17953.1|17962.6|17954.6|17964.6|17956.6|17956.6|17948.6|48
1719407700000|2024-06-26 13:15:00|17962.1|17954.1|17965.6|17957.6|17966.6|17958.6|17960.6|17952.6|64
1719408000000|2024-06-26 13:20:00|17966.1|17958.1|17946.6|17938.6|17967.6|17959.6|17945.1|17937.1|106
1719408300000|2024-06-26 13:25:00|17947.1|17939.1|17945.1|17937.1|17954.6|17946.6|17944.6|17936.6|64
1719408600000|2024-06-26 13:30:00|17944.6|17936.6|17934.1|17926.1|17954.6|17946.6|17919.6|17911.6|337
1719408900000|2024-06-26 13:35:00|17933.6|17925.6|17911.6|17903.6|17936.1|17928.1|17906.1|17898.1|265
1719409200000|2024-06-26 13:40:00|17911.1|17903.1|17917.1|17909.1|17926.1|17918.1|17910.6|17902.6|135
1719409500000|2024-06-26 13:45:00|17916.6|17908.6|17922.6|17914.6|17928.6|17920.6|17912.1|17904.1|100
1719409800000|2024-06-26 13:50:00|17923.6|17915.6|17924.6|17916.6|17938.6|17930.6|17915.6|17907.6|94
1719410100000|2024-06-26 13:55:00|17925.1|17917.1|17919.6|17911.6|17925.6|17917.6|17916.6|17908.6|103
1719410400000|2024-06-26 14:00:00|17920.1|17912.1|17919.6|17911.6|17923.6|17915.6|17908.6|17900.6|115
1719410700000|2024-06-26 14:05:00|17920.1|17912.1|17910.6|17902.6|17923.6|17915.6|17908.6|17900.6|109
1719411000000|2024-06-26 14:10:00|17910.1|17902.1|17923.1|17915.1|17926.6|17918.6|17910.1|17902.1|36
1719411300000|2024-06-26 14:15:00|17923.6|17915.6|17935.1|17927.1|17939.6|17931.6|17922.1|17914.1|67
1719411600000|2024-06-26 14:20:00|17935.6|17927.6|17938.6|17930.6|17942.1|17934.1|17929.1|17921.1|52
1719411900000|2024-06-26 14:25:00|17939.1|17931.1|17923.6|17915.6|17943.6|17935.6|17923.6|17915.6|81
1719412200000|2024-06-26 14:30:00|17923.1|17915.1|17923.6|17915.6|17929.6|17921.6|17922.6|17914.6|62
1719412500000|2024-06-26 14:35:00|17924.1|17916.1|17926.1|17918.1|17931.6|17923.6|17921.6|17913.6|65
1719412800000|2024-06-26 14:40:00|17926.6|17918.6|17922.1|17914.1|17932.6|17924.6|17921.6|17913.6|59
1719413100000|2024-06-26 14:45:00|17922.6|17914.6|17933.1|17925.1|17933.1|17925.1|17922.6|17914.6|64
1719413400000|2024-06-26 14:50:00|17932.6|17924.6|17934.6|17926.6|17936.1|17928.1|17928.1|17920.1|47
1719413700000|2024-06-26 14:55:00|17934.1|17926.1|17944.1|17936.1|17948.1|17940.1|17932.6|17924.6|132
1719414000000|2024-06-26 15:00:00|17944.6|17936.6|17943.1|17935.1|17948.6|17940.6|17937.1|17929.1|98
1719414300000|2024-06-26 15:05:00|17942.6|17934.6|17936.6|17928.6|17949.6|17941.6|17936.6|17928.6|44
1719414600000|2024-06-26 15:10:00|17935.6|17927.6|17922.1|17914.1|17936.1|17928.1|17919.6|17911.6|102
1719414900000|2024-06-26 15:15:00|17923.1|17915.1|17926.1|17918.1|17932.1|17924.1|17922.6|17914.6|49
1719415200000|2024-06-26 15:20:00|17926.6|17918.6|17933.1|17925.1|17935.1|17927.1|17926.1|17918.1|43
1719415500000|2024-06-26 15:25:00|17933.6|17925.6|17930.6|17922.6|17937.6|17929.6|17927.1|17919.1|56
1719415800000|2024-06-26 15:30:00|17930.1|17922.1|17935.6|17927.6|17942.6|17934.6|17928.6|17920.6|64
1719416100000|2024-06-26 15:35:00|17934.1|17926.1|17936.6|17928.6|17943.6|17935.6|17934.1|17926.1|196
1719416400000|2024-06-26 15:40:00|17936.1|17928.1|17943.1|17935.1|17943.1|17935.1|17934.1|17926.1|25
1719416700000|2024-06-26 15:45:00|17943.6|17935.6|17943.1|17935.1|17945.1|17937.1|17938.1|17930.1|178
1719417000000|2024-06-26 15:50:00|17942.6|17934.6|17953.6|17945.6|17953.6|17945.6|17941.6|17933.6|52
1719417300000|2024-06-26 15:55:00|17953.1|17945.1|17957.6|17949.6|17958.1|17950.1|17946.6|17938.6|63
1719417600000|2024-06-26 16:00:00|17957.1|17949.1|17962.6|17954.6|17966.1|17958.1|17955.6|17947.6|37
1719417900000|2024-06-26 16:05:00|17963.1|17955.1|17968.1|17960.1|17971.1|17963.1|17962.1|17954.1|53
1719418200000|2024-06-26 16:10:00|17967.6|17959.6|17960.6|17952.6|17968.6|17960.6|17957.6|17949.6|34
1719418500000|2024-06-26 16:15:00|17959.1|17951.1|17965.6|17957.6|17966.6|17958.6|17959.1|17951.1|36
1719418800000|2024-06-26 16:20:00|17966.1|17958.1|17963.1|17955.1|17969.1|17961.1|17960.6|17952.6|54
1719419100000|2024-06-26 16:25:00|17963.6|17955.6|17968.1|17960.1|17969.6|17961.6|17960.6|17952.6|13
1719419400000|2024-06-26 16:30:00|17967.6|17959.6|17962.6|17954.6|17967.6|17959.6|17957.1|17949.1|44
1719419700000|2024-06-26 16:35:00|17962.1|17954.1|17952.1|17944.1|17962.6|17954.6|17950.6|17942.6|27
1719420000000|2024-06-26 16:40:00|17951.6|17943.6|17948.1|17940.1|17955.6|17947.6|17945.6|17937.6|39
1719420300000|2024-06-26 16:45:00|17948.6|17940.6|17944.1|17936.1|17950.1|17942.1|17940.6|17932.6|44
1719420600000|2024-06-26 16:50:00|17944.6|17936.6|17941.6|17933.6|17947.6|17939.6|17940.6|17932.6|62
1719420900000|2024-06-26 16:55:00|17942.1|17934.1|17941.1|17933.1|17945.1|17937.1|17940.6|17932.6|12
1719421200000|2024-06-26 17:00:00|17940.6|17932.6|17941.6|17933.6|17942.1|17934.1|17936.1|17928.1|19
1719421500000|2024-06-26 17:05:00|17942.1|17934.1|17932.1|17924.1|17944.6|17936.6|17931.1|17923.1|41
1719421800000|2024-06-26 17:10:00|17931.6|17923.6|17933.6|17925.6|17937.1|17929.1|17931.6|17923.6|24
1719422100000|2024-06-26 17:15:00|17933.1|17925.1|17929.6|17921.6|17936.6|17928.6|17928.6|17920.6|39
1719422400000|2024-06-26 17:20:00|17929.1|17921.1|17929.6|17921.6|17934.6|17926.6|17926.1|17918.1|35
1719422700000|2024-06-26 17:25:00|17930.1|17922.1|17938.6|17930.6|17939.6|17931.6|17930.1|17922.1|16
1719423000000|2024-06-26 17:30:00|17938.1|17930.1|17935.6|17927.6|17938.6|17930.6|17934.1|17926.1|12
1719423300000|2024-06-26 17:35:00|17934.6|17926.6|17938.1|17930.1|17941.6|17933.6|17930.6|17922.6|24
1719423600000|2024-06-26 17:40:00|17938.6|17930.6|17943.1|17935.1|17943.6|17935.6|17936.1|17928.1|21
1719423900000|2024-06-26 17:45:00|17942.6|17934.6|17942.1|17934.1|17945.1|17937.1|17938.1|17930.1|28
1719424200000|2024-06-26 17:50:00|17942.6|17934.6|17937.1|17929.1|17943.1|17935.1|17936.6|17928.6|13
1719424500000|2024-06-26 17:55:00|17936.6|17928.6|17941.6|17933.6|17943.6|17935.6|17936.6|17928.6|33
1719424800000|2024-06-26 18:00:00|17941.1|17933.1|17936.1|17928.1|17941.1|17933.1|17933.1|17925.1|26
1719425100000|2024-06-26 18:05:00|17936.6|17928.6|17935.6|17927.6|17938.1|17930.1|17935.1|17927.1|8
1719425400000|2024-06-26 18:10:00|17936.1|17928.1|17934.1|17926.1|17937.6|17929.6|17929.6|17921.6|20
1719425700000|2024-06-26 18:15:00|17934.6|17926.6|17932.6|17924.6|17937.6|17929.6|17932.6|17924.6|12
1719426000000|2024-06-26 18:20:00|17933.1|17925.1|17934.1|17926.1|17938.1|17930.1|17931.6|17923.6|34
1719426300000|2024-06-26 18:25:00|17934.6|17926.6|17932.1|17924.1|17938.1|17930.1|17930.6|17922.6|35
1719426600000|2024-06-26 18:30:00|17932.6|17924.6|17932.6|17924.6|17936.6|17928.6|17928.6|17920.6|20
1719426900000|2024-06-26 18:35:00|17933.1|17925.1|17928.1|17920.1|17934.6|17926.6|17928.1|17920.1|17
1719427200000|2024-06-26 18:40:00|17928.6|17920.6|17928.6|17920.6|17930.6|17922.6|17925.6|17917.6|19
1719427500000|2024-06-26 18:45:00|17927.6|17919.6|17937.6|17929.6|17938.6|17930.6|17927.6|17919.6|54
1719427800000|2024-06-26 18:50:00|17936.6|17928.6|17932.6|17924.6|17939.6|17931.6|17929.6|17921.6|49
1719428100000|2024-06-26 18:55:00|17932.1|17924.1|17956.1|17926.1|17956.1|17943.6|17929.1|17921.1|143
1719428400000|2024-06-26 19:00:00|17955.9|17925.9|17952.9|17922.9|17956.7|17926.7|17951.3|17921.3|0
1719428700000|2024-06-26 19:05:00|17953|17923|17953|17923|17956.1|17926.1|17952.1|17922.1|0
1719429000000|2024-06-26 19:10:00|17952.8|17922.8|17947.6|17917.6|17955.4|17925.4|17946.8|17916.8|0
1719429300000|2024-06-26 19:15:00|17947.7|17917.7|17924.9|17894.9|17950.8|17920.8|17924.9|17894.9|0
1719429600000|2024-06-26 19:20:00|17924.7|17894.7|17918.6|17888.6|17924.7|17894.7|17913.4|17883.4|0
1719429900000|2024-06-26 19:25:00|17918.5|17888.5|17918.3|17888.3|17919.2|17889.2|17917.6|17887.6|0
1719430200000|2024-06-26 19:30:00|17918.5|17888.5|17923.5|17893.5|17923.6|17893.6|17917.4|17887.4|0
1719430500000|2024-06-26 19:35:00|17923.6|17893.6|17925.7|17895.7|17926.7|17896.7|17921.2|17891.2|0
1719430800000|2024-06-26 19:40:00|17925.8|17895.8|17928.7|17898.7|17931|17901|17925.4|17895.4|0
1719431100000|2024-06-26 19:45:00|17928.4|17898.4|17944.8|17914.8|17945.4|17915.4|17928.2|17898.2|0
1719431400000|2024-06-26 19:50:00|17944.7|17914.7|17959|17929|17959.2|17929.2|17944.7|17914.7|0
1719431700000|2024-06-26 19:55:00|17958.5|17928.5|17951.3|17921.3|17970|17940|17948.5|17918.5|0
1719432000000|2024-06-26 20:00:00|17950.9|17920.9|17952.2|17922.2|17952.8|17922.8|17923|17893|0
1719432300000|2024-06-26 20:05:00|17952.7|17922.7|17956.2|17926.2|17964.2|17934.2|17952.2|17922.2|0
1719432600000|2024-06-26 20:10:00|17956.7|17926.7|17944.5|17914.5|17956.8|17926.8|17944.5|17914.5|0
1719432900000|2024-06-26 20:15:00|17940|17910|17943.7|17913.7|17944.2|17914.2|17939.9|17909.9|0
1719433200000|2024-06-26 20:20:00|17944.1|17914.1|17942.9|17912.9|17946.3|17916.3|17942.9|17912.9|0
1719433500000|2024-06-26 20:25:00|17942.6|17912.6|17941.5|17911.5|17943.4|17913.4|17941|17911|0
1719433800000|2024-06-26 20:30:00|17942|17912|17938.4|17908.4|17942.1|17912.1|17937.8|17907.8|0
1719434100000|2024-06-26 20:35:00|17938.8|17908.8|17937.3|17907.3|17938.9|17908.9|17935.7|17905.7|0
1719434400000|2024-06-26 20:40:00|17936.8|17906.8|17937.8|17907.8|17939.4|17909.4|17936.8|17906.8|0
1719434700000|2024-06-26 20:45:00|17940.9|17910.9|17940.2|17910.2|17942.5|17912.5|17939.7|17909.7|0
1719435000000|2024-06-26 20:50:00|17939.8|17909.8|17941.3|17911.3|17941.3|17911.3|17939.2|17909.2|0
1719435300000|2024-06-26 20:55:00|17941.8|17911.8|17944.3|17914.3|17944.5|17914.5|17941.8|17911.8|0
1719435600000|2024-06-26 21:00:00|17943.8|17913.8|17943.2|17913.2|17943.8|17913.8|17942.3|17912.3|0
1719435900000|2024-06-26 21:05:00|17943.4|17913.4|17942.4|17912.4|17944.7|17914.7|17942.4|17912.4|0
1719436200000|2024-06-26 21:10:00|17944|17914|17942.2|17912.2|17944.2|17914.2|17941.2|17911.2|0
1719436500000|2024-06-26 21:15:00|17942.4|17912.4|17942.4|17912.4|17942.5|17912.5|17942.4|17912.4|0
1719436800000|2024-06-26 21:20:00|17942.5|17912.5|17943.3|17913.3|17943.6|17913.6|17941.4|17911.4|0
1719437100000|2024-06-26 21:25:00|17943.4|17913.4|17942.8|17912.8|17943.5|17913.5|17941.5|17911.5|0
1719437400000|2024-06-26 21:30:00|17943.3|17913.3|17942.9|17912.9|17944.4|17914.4|17942.7|17912.7|0
1719437700000|2024-06-26 21:35:00|17942.8|17912.8|17942.9|17912.9|17942.9|17912.9|17942.8|17912.8|0
1719438000000|2024-06-26 21:40:00|17942.2|17912.2|17942.9|17912.9|17942.9|17912.9|17941.8|17911.8|0
1719438300000|2024-06-26 21:45:00|17942.4|17912.4|17942.7|17912.7|17942.9|17912.9|17942.3|17912.3|0
1719438600000|2024-06-26 21:50:00|17943.2|17913.2|17942.4|17912.4|17943.9|17913.9|17942.4|17912.4|0
1719438900000|2024-06-26 21:55:00|17942.7|17912.7|17942.9|17912.9|17943|17913|17942.3|17912.3|0
1719439200000|2024-06-26 22:00:00|17942.6|17912.6|17943.4|17913.4|17949.2|17919.2|17942|17912|0
1719439500000|2024-06-26 22:05:00|17943.1|17913.1|17943.4|17913.4|17945.5|17915.5|17943.1|17913.1|0
1719439800000|2024-06-26 22:10:00|17943.9|17913.9|17943.4|17913.4|17946.6|17916.6|17943.4|17913.4|0
1719440100000|2024-06-26 22:15:00|17939.7|17909.7|17939.9|17909.9|17940.5|17910.5|17939.4|17909.4|0
1719440400000|2024-06-26 22:20:00|17940.4|17910.4|17936.8|17906.8|17941|17911|17936.2|17906.2|0
1719440700000|2024-06-26 22:25:00|17936.5|17906.5|17934.9|17904.9|17937.8|17907.8|17934.6|17904.6|0
1719441000000|2024-06-26 22:30:00|17939|17909|17938.7|17908.7|17940.6|17910.6|17938.5|17908.5|0
1719441300000|2024-06-26 22:35:00|17939|17909|17936.1|17906.1|17939|17909|17934.2|17904.2|0
1719441600000|2024-06-26 22:40:00|17935.8|17905.8|17933.9|17903.9|17937.1|17907.1|17933.1|17903.1|0
1719441900000|2024-06-26 22:45:00|17934.2|17904.2|17936.8|17906.8|17936.8|17906.8|17932.8|17902.8|0
1719442200000|2024-06-26 22:50:00|17936.3|17906.3|17938.6|17908.6|17938.8|17908.8|17935.2|17905.2|0
1719442500000|2024-06-26 22:55:00|17938.8|17908.8|17937.9|17907.9|17938.8|17908.8|17937.4|17907.4|0
1719442800000|2024-06-26 23:00:00|17933.8|17903.8|17932.7|17902.7|17934.3|17904.3|17932.2|17902.2|0
1719443100000|2024-06-26 23:05:00|17932.5|17902.5|17928.7|17898.7|17933.2|17903.2|17927.6|17897.6|0
1719443400000|2024-06-26 23:10:00|17928.5|17898.5|17928.2|17898.2|17929.5|17899.5|17927.9|17897.9|0
1719443700000|2024-06-26 23:15:00|17928.4|17898.4|17924.8|17894.8|17929.5|17899.5|17924.2|17894.2|0
1719444000000|2024-06-26 23:20:00|17924.5|17894.5|17937.7|17907.7|17938.2|17908.2|17921.1|17891.1|0
1719444300000|2024-06-26 23:25:00|17937.9|17907.9|17938.7|17908.7|17939.2|17909.2|17937.7|17907.7|0
1719444600000|2024-06-26 23:30:00|17942.2|17912.2|17935.7|17905.7|17942.8|17912.8|17935.7|17905.7|0
1719444900000|2024-06-26 23:35:00|17936.2|17906.2|17937|17907|17938.1|17908.1|17935.7|17905.7|0
1719445200000|2024-06-26 23:40:00|17937.2|17907.2|17938.3|17908.3|17938.3|17908.3|17935.4|17905.4|0
1719445500000|2024-06-26 23:45:00|17938.1|17908.1|17940.4|17910.4|17940.4|17910.4|17937.8|17907.8|0
1719445800000|2024-06-26 23:50:00|17940.9|17910.9|17939.4|17909.4|17941.5|17911.5|17939.4|17909.4|0
1719446100000|2024-06-26 23:55:00|17939.1|17909.1|17934.9|17904.9|17939.9|17909.9|17934.9|17904.9|0
1719446400000|2024-06-27 00:00:00|17934.4|17904.4|17933.6|17903.6|17934.4|17904.4|17930.5|17900.5|0
1719446700000|2024-06-27 00:05:00|17933.9|17903.9|17932.1|17902.1|17933.9|17903.9|17931.1|17901.1|0
1719447000000|2024-06-27 00:10:00|17932.6|17902.6|17931.6|17901.6|17932.7|17902.7|17930.5|17900.5|0
1719447300000|2024-06-27 00:15:00|17931.2|17901.2|17940.3|17910.3|17942.2|17912.2|17929.7|17899.7|0
1719447600000|2024-06-27 00:20:00|17940.8|17910.8|17943.3|17913.3|17944.1|17914.1|17938.9|17908.9|0
1719447900000|2024-06-27 00:25:00|17943.1|17913.1|17941.9|17911.9|17943.3|17913.3|17941.4|17911.4|0
1719448200000|2024-06-27 00:30:00|17941.7|17911.7|17942.2|17912.2|17943.1|17913.1|17940.9|17910.9|0
1719448500000|2024-06-27 00:35:00|17941.8|17911.8|17932.5|17902.5|17941.8|17911.8|17931.5|17901.5|0
1719448800000|2024-06-27 00:40:00|17932.7|17902.7|17949.4|17919.4|17952.4|17922.4|17930.9|17900.9|0
1719449100000|2024-06-27 00:45:00|17917.2|17887.2|17913.4|17883.4|17917.2|17887.2|17909.4|17879.4|0
1719449400000|2024-06-27 00:50:00|17912.4|17882.4|17924.6|17894.6|17924.6|17894.6|17912.4|17882.4|0
1719449700000|2024-06-27 00:55:00|17924.8|17894.8|17937.7|17907.7|17938.9|17908.9|17924.6|17894.6|0
1719450000000|2024-06-27 01:00:00|17938.2|17908.2|17913.9|17883.9|17958.2|17928.2|17913.6|17883.6|0
1719450300000|2024-06-27 01:05:00|17914.1|17884.1|17915.1|17885.1|17916.3|17886.3|17913.6|17883.6|0
1719450600000|2024-06-27 01:10:00|17914.8|17884.8|17915.6|17885.6|17917|17887|17914.6|17884.6|0
1719450900000|2024-06-27 01:15:00|17946.8|17916.8|17912.2|17907.2|17947.5|17921.7|17890.7|17885.7|2473
1719451200000|2024-06-27 01:20:00|17913.2|17908.2|17901.2|17896.2|17918.7|17913.7|17879.7|17874.7|1884
1719451500000|2024-06-27 01:25:00|17905.2|17900.2|17905.2|17900.2|17911.2|17906.2|17884.7|17879.7|1317
1719451800000|2024-06-27 01:30:00|17905.7|17900.7|17871.2|17866.2|17944.2|17939.2|17867.2|17862.2|5918
1719452100000|2024-06-27 01:35:00|17872.2|17867.2|17817.7|17812.7|17872.2|17867.2|17814.7|17809.7|4541
1719452400000|2024-06-27 01:40:00|17818.2|17813.2|17851.2|17846.2|17877.2|17872.2|17809.7|17804.7|3678
1719452700000|2024-06-27 01:45:00|17855.2|17850.2|17799.2|17794.2|17867.2|17862.2|17786.7|17781.7|3576
1719453000000|2024-06-27 01:50:00|17799.7|17794.7|17795.7|17790.7|17818.7|17813.7|17780.7|17775.7|2679
1719453300000|2024-06-27 01:55:00|17795.2|17790.2|17783.2|17778.2|17811.7|17806.7|17768.2|17763.2|2734
1719453600000|2024-06-27 02:00:00|17783.7|17778.7|17777.2|17772.2|17786.7|17781.7|17754.2|17749.2|2276
1719453900000|2024-06-27 02:05:00|17773.7|17768.7|17788.2|17783.2|17801.7|17796.7|17773.2|17768.2|1993
1719454200000|2024-06-27 02:10:00|17787.7|17782.7|17790.2|17785.2|17807.2|17802.2|17783.2|17778.2|1505
1719454500000|2024-06-27 02:15:00|17790.7|17785.7|17770.7|17765.7|17807.2|17802.2|17762.7|17757.7|1530
1719454800000|2024-06-27 02:20:00|17770.2|17765.2|17761.2|17756.2|17772.2|17767.2|17751.7|17746.7|1923
1719455100000|2024-06-27 02:25:00|17760.7|17755.7|17770.2|17765.2|17785.7|17780.7|17758.7|17753.7|1928
1719455400000|2024-06-27 02:30:00|17771.2|17766.2|17751.2|17746.2|17772.7|17767.7|17744.2|17739.2|1849
1719455700000|2024-06-27 02:35:00|17750.7|17745.7|17738.2|17733.2|17753.2|17748.2|17727.2|17722.2|1876
1719456000000|2024-06-27 02:40:00|17736.7|17731.7|17722.2|17717.2|17740.2|17735.2|17711.7|17706.7|1794
1719456300000|2024-06-27 02:45:00|17722.7|17717.7|17724.7|17719.7|17737.2|17732.2|17717.2|17712.2|1251
1719456600000|2024-06-27 02:50:00|17725.2|17720.2|17718.2|17713.2|17730.7|17725.7|17704.7|17699.7|1446
1719456900000|2024-06-27 02:55:00|17717.7|17712.7|17719.7|17714.7|17730.7|17725.7|17708.7|17703.7|1113
1719457200000|2024-06-27 03:00:00|17721.2|17716.2|17741.7|17736.7|17745.2|17740.2|17716.2|17711.2|1801
1719457500000|2024-06-27 03:05:00|17742.2|17737.2|17736.2|17731.2|17757.2|17752.2|17729.7|17724.7|1650
1719457800000|2024-06-27 03:10:00|17736.7|17731.7|17728.2|17723.2|17746.7|17741.7|17722.7|17717.7|1419
1719458100000|2024-06-27 03:15:00|17727.7|17722.7|17751.2|17746.2|17756.2|17751.2|17726.7|17721.7|976
1719458400000|2024-06-27 03:20:00|17750.7|17745.7|17733.7|17728.7|17754.2|17749.2|17729.7|17724.7|855
1719458700000|2024-06-27 03:25:00|17734.7|17729.7|17751.2|17746.2|17755.2|17750.2|17733.7|17728.7|766
1719459000000|2024-06-27 03:30:00|17750.7|17745.7|17738.2|17733.2|17752.7|17747.7|17730.7|17725.7|636
1719459300000|2024-06-27 03:35:00|17737.7|17732.7|17742.2|17737.2|17745.2|17740.2|17729.2|17724.2|611
1719459600000|2024-06-27 03:40:00|17741.7|17736.7|17733.2|17728.2|17744.2|17739.2|17731.7|17726.7|630
1719459900000|2024-06-27 03:45:00|17733.7|17728.7|17734.7|17729.7|17743.2|17738.2|17732.2|17727.2|543
1719460200000|2024-06-27 03:50:00|17734.2|17729.2|17731.7|17726.7|17735.7|17730.7|17726.2|17721.2|598
1719460500000|2024-06-27 03:55:00|17731.2|17726.2|17722.7|17717.7|17731.7|17726.7|17718.2|17713.2|551
1719460800000|2024-06-27 04:00:00|17734.7|17704.7|17736.4|17706.4|17736.9|17706.9|17734|17704|0
1719461100000|2024-06-27 04:05:00|17735.9|17705.9|17735.3|17705.3|17736.4|17706.4|17734.1|17704.1|0
1719461400000|2024-06-27 04:10:00|17734.9|17704.9|17741.2|17711.2|17741.8|17711.8|17734.1|17704.1|0
1719461700000|2024-06-27 04:15:00|17741.3|17711.3|17747.2|17717.2|17747.2|17717.2|17741.3|17711.3|0
1719462000000|2024-06-27 04:20:00|17747.7|17717.7|17750.4|17720.4|17750.4|17720.4|17747.7|17717.7|0
1719462300000|2024-06-27 04:25:00|17750.9|17720.9|17753.2|17723.2|17753.2|17723.2|17750.9|17720.9|0
1719462600000|2024-06-27 04:30:00|17752.7|17722.7|17753.2|17723.2|17753.6|17723.6|17752.4|17722.4|0
1719462900000|2024-06-27 04:35:00|17753.6|17723.6|17753.7|17723.7|17754.4|17724.4|17753.5|17723.5|0
1719463200000|2024-06-27 04:40:00|17753.5|17723.5|17753.6|17723.6|17755.1|17725.1|17751.9|17721.9|0
1719463500000|2024-06-27 04:45:00|17754|17724|17756|17726|17756.4|17726.4|17753.9|17723.9|0
1719463800000|2024-06-27 04:50:00|17756.4|17726.4|17742.4|17712.4|17758.1|17728.1|17741.9|17711.9|0
1719464100000|2024-06-27 04:55:00|17742.6|17712.6|17743.6|17713.6|17743.6|17713.6|17742.4|17712.4|0
1719464400000|2024-06-27 05:00:00|17745|17715|17732.2|17727.2|17745.2|17740.2|17712.7|17707.7|1652
1719464700000|2024-06-27 05:05:00|17730.7|17725.7|17691.7|17686.7|17732.2|17727.2|17691.7|17686.7|1548
1719465000000|2024-06-27 05:10:00|17692.2|17687.2|17690.2|17685.2|17708.2|17703.2|17682.7|17677.7|1669
1719465300000|2024-06-27 05:15:00|17689.2|17684.2|17683.2|17678.2|17694.2|17689.2|17679.2|17674.2|1209
1719465600000|2024-06-27 05:20:00|17682.7|17677.7|17681.2|17676.2|17692.7|17687.7|17670.7|17665.7|1199
1719465900000|2024-06-27 05:25:00|17681.7|17676.7|17690.2|17685.2|17695.7|17690.7|17675.7|17670.7|962
1719466200000|2024-06-27 05:30:00|17690.7|17685.7|17723.2|17718.2|17725.7|17720.7|17686.2|17681.2|1893
1719466500000|2024-06-27 05:35:00|17722.7|17717.7|17726.2|17721.2|17734.7|17729.7|17709.7|17704.7|1453
1719466800000|2024-06-27 05:40:00|17725.7|17720.7|17726.7|17721.7|17743.2|17738.2|17720.7|17715.7|995
1719467100000|2024-06-27 05:45:00|17728.2|17723.2|17710.2|17705.2|17739.2|17734.2|17707.2|17702.2|1279
1719467400000|2024-06-27 05:50:00|17709.7|17704.7|17715.7|17710.7|17718.7|17713.7|17698.2|17693.2|1381
1719467700000|2024-06-27 05:55:00|17715.2|17710.2|17710.2|17705.2|17725.2|17720.2|17696.7|17691.7|939
1719468000000|2024-06-27 06:00:00|17709.2|17704.2|17711.2|17706.2|17716.7|17711.7|17697.7|17692.7|823
1719468300000|2024-06-27 06:05:00|17711.7|17706.7|17716.7|17711.7|17730.7|17725.7|17710.2|17705.2|704
1719468600000|2024-06-27 06:10:00|17716.2|17711.2|17732.2|17727.2|17735.2|17730.2|17715.2|17710.2|715
1719468900000|2024-06-27 06:15:00|17732.7|17727.7|17741.7|17736.7|17746.7|17741.7|17716.7|17711.7|1241
1719469200000|2024-06-27 06:20:00|17741.2|17736.2|17738.2|17733.2|17757.2|17752.2|17731.7|17726.7|1745
1719469500000|2024-06-27 06:25:00|17737.2|17732.2|17746.2|17741.2|17749.2|17744.2|17732.7|17727.7|727
1719469800000|2024-06-27 06:30:00|17747.2|17742.2|17726.7|17721.7|17748.7|17743.7|17725.2|17720.2|954
1719470100000|2024-06-27 06:35:00|17727.2|17722.2|17715.2|17710.2|17735.2|17730.2|17709.7|17704.7|1101
1719470400000|2024-06-27 06:40:00|17713.7|17708.7|17684.7|17679.7|17714.2|17709.2|17684.7|17679.7|1817
1719470700000|2024-06-27 06:45:00|17685.2|17680.2|17695.2|17690.2|17696.7|17691.7|17674.7|17669.7|1509
1719471000000|2024-06-27 06:50:00|17694.7|17689.7|17696.2|17691.2|17701.7|17696.7|17692.2|17687.2|933
1719471300000|2024-06-27 06:55:00|17695.7|17690.7|17698.7|17693.7|17706.7|17701.7|17692.7|17687.7|865
1719471600000|2024-06-27 07:00:00|17699.2|17694.2|17702.7|17697.7|17709.7|17704.7|17696.7|17691.7|899
1719471900000|2024-06-27 07:05:00|17702.2|17697.2|17716.7|17711.7|17719.7|17714.7|17696.2|17691.2|810
1719472200000|2024-06-27 07:10:00|17717.2|17712.2|17719.2|17714.2|17722.2|17717.2|17705.7|17700.7|756
1719472500000|2024-06-27 07:15:00|17719.7|17714.7|17724.2|17719.2|17728.7|17723.7|17712.2|17707.2|712
1719472800000|2024-06-27 07:20:00|17723.7|17718.7|17707.2|17702.2|17728.7|17723.7|17701.2|17696.2|1419
1719473100000|2024-06-27 07:25:00|17707.7|17702.7|17701.2|17696.2|17710.7|17705.7|17696.2|17691.2|735
1719473400000|2024-06-27 07:30:00|17700.7|17695.7|17706.2|17701.2|17706.7|17701.7|17693.7|17688.7|740
1719473700000|2024-06-27 07:35:00|17706.7|17701.7|17710.2|17705.2|17711.7|17706.7|17702.2|17697.2|878
1719474000000|2024-06-27 07:40:00|17709.7|17704.7|17701.7|17696.7|17712.7|17707.7|17700.2|17695.2|959
1719474300000|2024-06-27 07:45:00|17703.2|17698.2|17697.7|17692.7|17706.7|17701.7|17690.2|17685.2|1257
1719474600000|2024-06-27 07:50:00|17697.2|17692.2|17690.7|17685.7|17699.2|17694.2|17686.2|17681.2|1806
1719474900000|2024-06-27 07:55:00|17691.7|17686.7|17699.2|17694.2|17702.2|17697.2|17690.7|17685.7|2004
1719475200000|2024-06-27 08:00:00|17696.7|17691.7|17705.7|17700.7|17711.7|17706.7|17693.2|17688.2|2165
1719475500000|2024-06-27 08:05:00|17705.2|17700.2|17721.7|17716.7|17726.7|17721.7|17702.7|17697.7|2213
1719475800000|2024-06-27 08:10:00|17723.2|17718.2|17721.2|17716.2|17728.7|17723.7|17718.2|17713.2|1036
1719476100000|2024-06-27 08:15:00|17721.7|17716.7|17719.7|17714.7|17726.2|17721.2|17716.7|17711.7|791
1719476400000|2024-06-27 08:20:00|17719.2|17714.2|17716.7|17711.7|17722.2|17717.2|17712.7|17707.7|443
1719476700000|2024-06-27 08:25:00|17717.2|17712.2|17722.2|17717.2|17728.7|17723.7|17701.2|17696.2|1393
1719477000000|2024-06-27 08:30:00|17740.4|17710.4|17742.3|17712.3|17745.2|17715.2|17739.5|17709.5|407
1719477300000|2024-06-27 08:35:00|17742.8|17712.8|17742.5|17712.5|17744.6|17714.6|17741.3|17711.3|0
1719477600000|2024-06-27 08:40:00|17742.3|17712.3|17743.5|17713.5|17745.1|17715.1|17741.3|17711.3|0
1719477900000|2024-06-27 08:45:00|17735.4|17705.4|17737.5|17707.5|17738.4|17708.4|17734.4|17704.4|0
1719478200000|2024-06-27 08:50:00|17737.3|17707.3|17736.2|17706.2|17737.3|17707.3|17732.8|17702.8|0
1719478500000|2024-06-27 08:55:00|17736.7|17706.7|17737.4|17707.4|17738.1|17708.1|17735|17705|0
1719478800000|2024-06-27 09:00:00|17745.6|17715.6|17745.2|17715.2|17747.8|17717.8|17744.1|17714.1|0
1719479100000|2024-06-27 09:05:00|17745.4|17715.4|17744.4|17714.4|17746|17716|17742.3|17712.3|0
1719479400000|2024-06-27 09:10:00|17744.2|17714.2|17749.2|17719.2|17750.3|17720.3|17743.9|17713.9|0
1719479700000|2024-06-27 09:15:00|17742.2|17734.2|17749.2|17741.2|17754.7|17746.7|17738.2|17730.2|409
1719480000000|2024-06-27 09:20:00|17749.7|17741.7|17746.7|17738.7|17751.2|17743.2|17743.7|17735.7|118
1719480300000|2024-06-27 09:25:00|17746.2|17738.2|17744.7|17736.7|17750.2|17742.2|17739.7|17731.7|128
1719480600000|2024-06-27 09:30:00|17744.2|17736.2|17741.2|17733.2|17748.7|17740.7|17739.2|17731.2|96
1719480900000|2024-06-27 09:35:00|17741.7|17733.7|17750.7|17742.7|17755.7|17747.7|17741.2|17733.2|60
1719481200000|2024-06-27 09:40:00|17750.2|17742.2|17760.7|17752.7|17762.2|17754.2|17749.7|17741.7|100
1719481500000|2024-06-27 09:45:00|17761.2|17753.2|17746.7|17738.7|17761.7|17753.7|17746.2|17738.2|101
1719481800000|2024-06-27 09:50:00|17747.7|17739.7|17749.7|17741.7|17750.7|17742.7|17742.7|17734.7|48
1719482100000|2024-06-27 09:55:00|17750.2|17742.2|17745.7|17737.7|17750.7|17742.7|17745.2|17737.2|43
1719482400000|2024-06-27 10:00:00|17746.2|17738.2|17753.7|17745.7|17756.7|17748.7|17742.2|17734.2|89
1719482700000|2024-06-27 10:05:00|17753.2|17745.2|17750.7|17742.7|17754.7|17746.7|17749.2|17741.2|21
1719483000000|2024-06-27 10:10:00|17751.2|17743.2|17749.7|17741.7|17753.2|17745.2|17747.2|17739.2|68
1719483300000|2024-06-27 10:15:00|17749.2|17741.2|17748.7|17740.7|17754.2|17746.2|17744.7|17736.7|70
1719483600000|2024-06-27 10:20:00|17748.2|17740.2|17751.7|17743.7|17753.2|17745.2|17748.2|17740.2|55
1719483900000|2024-06-27 10:25:00|17752.2|17744.2|17754.2|17746.2|17758.7|17750.7|17751.2|17743.2|56
1719484200000|2024-06-27 10:30:00|17754.7|17746.7|17755.7|17747.7|17758.7|17750.7|17754.2|17746.2|31
1719484500000|2024-06-27 10:35:00|17755.2|17747.2|17759.7|17751.7|17764.7|17756.7|17755.2|17747.2|117
1719484800000|2024-06-27 10:40:00|17759.2|17751.2|17756.2|17748.2|17759.7|17751.7|17755.7|17747.7|38
1719485100000|2024-06-27 10:45:00|17757.2|17749.2|17753.2|17745.2|17761.2|17753.2|17753.2|17745.2|95
1719485400000|2024-06-27 10:50:00|17752.7|17744.7|17748.7|17740.7|17752.7|17744.7|17746.7|17738.7|114
1719485700000|2024-06-27 10:55:00|17749.2|17741.2|17748.7|17740.7|17751.7|17743.7|17748.7|17740.7|37
1719486000000|2024-06-27 11:00:00|17749.2|17741.2|17750.7|17742.7|17754.2|17746.2|17743.7|17735.7|52
1719486300000|2024-06-27 11:05:00|17751.2|17743.2|17759.7|17751.7|17760.2|17752.2|17750.2|17742.2|57
1719486600000|2024-06-27 11:10:00|17760.2|17752.2|17759.7|17751.7|17761.2|17753.2|17753.7|17745.7|52
1719486900000|2024-06-27 11:15:00|17760.2|17752.2|17757.7|17749.7|17762.2|17754.2|17753.7|17745.7|45
1719487200000|2024-06-27 11:20:00|17757.2|17749.2|17757.2|17749.2|17759.7|17751.7|17755.7|17747.7|47
1719487500000|2024-06-27 11:25:00|17756.7|17748.7|17758.7|17750.7|17760.2|17752.2|17753.2|17745.2|39
1719487800000|2024-06-27 11:30:00|17758.2|17750.2|17759.2|17751.2|17761.7|17753.7|17757.2|17749.2|41
1719488100000|2024-06-27 11:35:00|17759.7|17751.7|17753.7|17745.7|17761.2|17753.2|17753.7|17745.7|62
1719488400000|2024-06-27 11:40:00|17753.2|17745.2|17753.2|17745.2|17755.7|17747.7|17750.7|17742.7|41
1719488700000|2024-06-27 11:45:00|17751.7|17743.7|17755.7|17747.7|17759.2|17751.2|17751.7|17743.7|40
1719489000000|2024-06-27 11:50:00|17755.2|17747.2|17749.7|17741.7|17755.2|17747.2|17749.2|17741.2|43
1719489300000|2024-06-27 11:55:00|17749.2|17741.2|17741.7|17733.7|17749.2|17741.2|17741.2|17733.2|59
1719489600000|2024-06-27 12:00:00|17742.2|17734.2|17733.2|17725.2|17742.2|17734.2|17731.7|17723.7|143
1719489900000|2024-06-27 12:05:00|17733.7|17725.7|17733.2|17725.2|17735.7|17727.7|17730.2|17722.2|105
1719490200000|2024-06-27 12:10:00|17733.7|17725.7|17732.7|17724.7|17735.2|17727.2|17729.7|17721.7|76
1719490500000|2024-06-27 12:15:00|17732.2|17724.2|17735.7|17727.7|17736.7|17728.7|17728.2|17720.2|52
1719490800000|2024-06-27 12:20:00|17735.2|17727.2|17731.7|17723.7|17736.2|17728.2|17728.7|17720.7|63
1719491100000|2024-06-27 12:25:00|17731.2|17723.2|17736.7|17728.7|17741.7|17733.7|17728.2|17720.2|89
1719491400000|2024-06-27 12:30:00|17737.2|17729.2|17741.2|17733.2|17774.2|17766.2|17713.2|17705.2|575
1719491700000|2024-06-27 12:35:00|17740.7|17732.7|17764.7|17756.7|17765.2|17757.2|17734.7|17726.7|162
1719492000000|2024-06-27 12:40:00|17764.2|17756.2|17765.7|17757.7|17775.7|17767.7|17756.7|17748.7|210
1719492300000|2024-06-27 12:45:00|17768.2|17760.2|17757.2|17749.2|17769.2|17761.2|17750.2|17742.2|226
1719492600000|2024-06-27 12:50:00|17757.7|17749.7|17770.2|17762.2|17775.7|17767.7|17757.7|17749.7|153
1719492900000|2024-06-27 12:55:00|17770.7|17762.7|17756.7|17748.7|17772.2|17764.2|17756.7|17748.7|98
1719493200000|2024-06-27 13:00:00|17756.2|17748.2|17759.7|17751.7|17764.7|17756.7|17752.7|17744.7|169
1719493500000|2024-06-27 13:05:00|17760.2|17752.2|17757.7|17749.7|17768.2|17760.2|17749.2|17741.2|150
1719493800000|2024-06-27 13:10:00|17758.2|17750.2|17755.2|17747.2|17764.7|17756.7|17750.7|17742.7|96
1719494100000|2024-06-27 13:15:00|17756.2|17748.2|17760.2|17752.2|17760.7|17752.7|17753.2|17745.2|117
1719494400000|2024-06-27 13:20:00|17759.7|17751.7|17766.2|17758.2|17767.2|17759.2|17758.2|17750.2|78
1719494700000|2024-06-27 13:25:00|17766.7|17758.7|17759.7|17751.7|17769.2|17761.2|17759.2|17751.2|69
1719495000000|2024-06-27 13:30:00|17759.2|17751.2|17704.7|17696.7|17760.7|17752.7|17688.7|17680.7|804
1719495300000|2024-06-27 13:35:00|17703.7|17695.7|17686.2|17678.2|17708.7|17700.7|17676.2|17668.2|421
1719495600000|2024-06-27 13:40:00|17685.7|17677.7|17713.2|17705.2|17717.2|17709.2|17678.7|17670.7|335
1719495900000|2024-06-27 13:45:00|17712.2|17704.2|17710.7|17702.7|17724.7|17716.7|17709.2|17701.2|168
1719496200000|2024-06-27 13:50:00|17710.2|17702.2|17711.7|17703.7|17718.7|17710.7|17684.7|17676.7|226
1719496500000|2024-06-27 13:55:00|17711.2|17703.2|17717.7|17709.7|17721.7|17713.7|17706.7|17698.7|81
1719496800000|2024-06-27 14:00:00|17718.2|17710.2|17719.2|17711.2|17734.7|17726.7|17711.2|17703.2|174
1719497100000|2024-06-27 14:05:00|17719.7|17711.7|17698.2|17690.2|17722.7|17714.7|17696.7|17688.7|299
1719497400000|2024-06-27 14:10:00|17698.7|17690.7|17704.7|17696.7|17711.2|17703.2|17695.7|17687.7|117
1719497700000|2024-06-27 14:15:00|17704.2|17696.2|17705.2|17697.2|17711.2|17703.2|17695.7|17687.7|126
1719498000000|2024-06-27 14:20:00|17704.7|17696.7|17670.2|17662.2|17708.2|17700.2|17669.7|17661.7|299
1719498300000|2024-06-27 14:25:00|17669.7|17661.7|17672.7|17664.7|17679.2|17671.2|17663.2|17655.2|294
1719498600000|2024-06-27 14:30:00|17673.2|17665.2|17674.2|17666.2|17682.2|17674.2|17664.2|17656.2|128
1719498900000|2024-06-27 14:35:00|17673.7|17665.7|17685.2|17677.2|17685.7|17677.7|17672.7|17664.7|73
1719499200000|2024-06-27 14:40:00|17684.7|17676.7|17673.7|17665.7|17688.7|17680.7|17672.7|17664.7|90
1719499500000|2024-06-27 14:45:00|17674.2|17666.2|17666.2|17658.2|17675.2|17667.2|17657.2|17649.2|288
1719499800000|2024-06-27 14:50:00|17665.7|17657.7|17640.2|17632.2|17668.2|17660.2|17636.2|17628.2|400
1719500100000|2024-06-27 14:55:00|17640.7|17632.7|17650.7|17642.7|17650.7|17642.7|17639.7|17631.7|119
1719500400000|2024-06-27 15:00:00|17651.7|17643.7|17649.2|17641.2|17652.2|17644.2|17634.2|17626.2|135
1719500700000|2024-06-27 15:05:00|17648.7|17640.7|17638.7|17630.7|17654.7|17646.7|17636.2|17628.2|172
1719501000000|2024-06-27 15:10:00|17639.2|17631.2|17640.7|17632.7|17644.2|17636.2|17638.2|17630.2|38
1719501300000|2024-06-27 15:15:00|17641.2|17633.2|17656.2|17648.2|17659.2|17651.2|17641.2|17633.2|136
1719501600000|2024-06-27 15:20:00|17656.7|17648.7|17668.7|17660.7|17670.7|17662.7|17654.7|17646.7|94
1719501900000|2024-06-27 15:25:00|17669.2|17661.2|17654.7|17646.7|17672.2|17664.2|17649.2|17641.2|140
1719502200000|2024-06-27 15:30:00|17654.2|17646.2|17653.2|17645.2|17658.7|17650.7|17646.2|17638.2|96
1719502500000|2024-06-27 15:35:00|17654.7|17646.7|17660.7|17652.7|17661.2|17653.2|17654.7|17646.7|143
1719502800000|2024-06-27 15:40:00|17661.7|17653.7|17665.7|17657.7|17677.2|17669.2|17660.7|17652.7|239
1719503100000|2024-06-27 15:45:00|17666.7|17658.7|17671.7|17663.7|17673.7|17665.7|17660.2|17652.2|101
1719503400000|2024-06-27 15:50:00|17671.2|17663.2|17661.2|17653.2|17672.7|17664.7|17661.2|17653.2|50
1719503700000|2024-06-27 15:55:00|17661.7|17653.7|17667.7|17659.7|17669.2|17661.2|17661.7|17653.7|37
1719504000000|2024-06-27 16:00:00|17668.2|17660.2|17669.2|17661.2|17673.2|17665.2|17662.7|17654.7|60
1719504300000|2024-06-27 16:05:00|17669.7|17661.7|17665.2|17657.2|17670.2|17662.2|17661.2|17653.2|57
1719504600000|2024-06-27 16:10:00|17664.7|17656.7|17656.2|17648.2|17664.7|17656.7|17653.2|17645.2|70
1719504900000|2024-06-27 16:15:00|17655.7|17647.7|17653.7|17645.7|17657.7|17649.7|17652.2|17644.2|28
1719505200000|2024-06-27 16:20:00|17654.2|17646.2|17659.7|17651.7|17661.7|17653.7|17653.7|17645.7|24
1719505500000|2024-06-27 16:25:00|17659.2|17651.2|17655.2|17647.2|17662.2|17654.2|17652.7|17644.7|40
1719505800000|2024-06-27 16:30:00|17654.7|17646.7|17655.7|17647.7|17659.2|17651.2|17653.2|17645.2|40
1719506100000|2024-06-27 16:35:00|17656.2|17648.2|17651.7|17643.7|17656.7|17648.7|17649.7|17641.7|65
1719506400000|2024-06-27 16:40:00|17651.2|17643.2|17650.7|17642.7|17651.7|17643.7|17647.2|17639.2|39
1719506700000|2024-06-27 16:45:00|17651.2|17643.2|17652.7|17644.7|17659.7|17651.7|17651.2|17643.2|76
1719507000000|2024-06-27 16:50:00|17653.2|17645.2|17652.2|17644.2|17655.7|17647.7|17651.7|17643.7|44
1719507300000|2024-06-27 16:55:00|17651.7|17643.7|17648.2|17640.2|17652.7|17644.7|17647.7|17639.7|33
1719507600000|2024-06-27 17:00:00|17647.7|17639.7|17653.2|17645.2|17656.7|17648.7|17646.7|17638.7|76
1719507900000|2024-06-27 17:05:00|17652.7|17644.7|17643.7|17635.7|17653.2|17645.2|17643.2|17635.2|35
1719508200000|2024-06-27 17:10:00|17644.2|17636.2|17629.7|17621.7|17645.2|17637.2|17629.7|17621.7|109
1719508500000|2024-06-27 17:15:00|17630.2|17622.2|17629.2|17621.2|17630.2|17622.2|17622.2|17614.2|73
1719508800000|2024-06-27 17:20:00|17628.7|17620.7|17641.2|17633.2|17641.2|17633.2|17628.7|17620.7|35
1719509100000|2024-06-27 17:25:00|17641.7|17633.7|17646.7|17638.7|17648.7|17640.7|17640.7|17632.7|61
1719509400000|2024-06-27 17:30:00|17647.2|17639.2|17639.7|17631.7|17648.7|17640.7|17638.2|17630.2|28
1719509700000|2024-06-27 17:35:00|17640.2|17632.2|17639.2|17631.2|17645.2|17637.2|17638.7|17630.7|32
1719510000000|2024-06-27 17:40:00|17639.7|17631.7|17632.7|17624.7|17644.2|17636.2|17629.7|17621.7|35
1719510300000|2024-06-27 17:45:00|17632.2|17624.2|17628.7|17620.7|17633.2|17625.2|17627.2|17619.2|21
1719510600000|2024-06-27 17:50:00|17628.2|17620.2|17628.7|17620.7|17629.7|17621.7|17625.2|17617.2|25
1719510900000|2024-06-27 17:55:00|17628.2|17620.2|17622.7|17614.7|17628.7|17620.7|17622.2|17614.2|42
1719511200000|2024-06-27 18:00:00|17622.2|17614.2|17607.7|17599.7|17622.7|17614.7|17603.7|17595.7|225
1719511500000|2024-06-27 18:05:00|17607.2|17599.2|17610.7|17602.7|17613.7|17605.7|17605.2|17597.2|66
1719511800000|2024-06-27 18:10:00|17610.2|17602.2|17604.2|17596.2|17611.7|17603.7|17603.7|17595.7|28
1719512100000|2024-06-27 18:15:00|17604.7|17596.7|17605.2|17597.2|17607.7|17599.7|17601.2|17593.2|57
1719512400000|2024-06-27 18:20:00|17605.7|17597.7|17605.2|17597.2|17609.2|17601.2|17604.2|17596.2|43
1719512700000|2024-06-27 18:25:00|17605.7|17597.7|17604.2|17596.2|17607.2|17599.2|17599.7|17591.7|35
1719513000000|2024-06-27 18:30:00|17603.7|17595.7|17613.7|17605.7|17613.7|17605.7|17602.7|17594.7|82
1719513300000|2024-06-27 18:35:00|17613.2|17605.2|17603.7|17595.7|17613.7|17605.7|17602.7|17594.7|63
1719513600000|2024-06-27 18:40:00|17604.2|17596.2|17601.2|17593.2|17605.7|17597.7|17599.2|17591.2|24
1719513900000|2024-06-27 18:45:00|17601.7|17593.7|17618.7|17610.7|17619.2|17611.2|17601.2|17593.2|125
1719514200000|2024-06-27 18:50:00|17618.2|17610.2|17622.2|17614.2|17625.7|17617.7|17617.7|17609.7|69
1719514500000|2024-06-27 18:55:00|17623.2|17615.2|17642.6|17612.6|17642.6|17628.7|17622.7|17612.6|177
1719514800000|2024-06-27 19:00:00|17642.8|17612.8|17638.4|17608.4|17643.1|17613.1|17635.4|17605.4|0
1719515100000|2024-06-27 19:05:00|17635.9|17605.9|17633.1|17603.1|17636|17606|17631.9|17601.9|0
1719515400000|2024-06-27 19:10:00|17633.2|17603.2|17634.4|17604.4|17636.9|17606.9|17633.1|17603.1|0
1719515700000|2024-06-27 19:15:00|17640.3|17610.3|17638.9|17608.9|17640.5|17610.5|17638.4|17608.4|0
1719516000000|2024-06-27 19:20:00|17638.8|17608.8|17639.7|17609.7|17640|17610|17636.6|17606.6|0
1719516300000|2024-06-27 19:25:00|17639.6|17609.6|17643.2|17613.2|17643.4|17613.4|17639.5|17609.5|0
1719516600000|2024-06-27 19:30:00|17637.6|17607.6|17629.3|17599.3|17637.6|17607.6|17627.2|17597.2|0
1719516900000|2024-06-27 19:35:00|17629.4|17599.4|17625.3|17595.3|17629.5|17599.5|17621.5|17591.5|0
1719517200000|2024-06-27 19:40:00|17625.2|17595.2|17624.8|17594.8|17628.4|17598.4|17624.6|17594.6|0
1719517500000|2024-06-27 19:45:00|17630.5|17600.5|17627.9|17597.9|17631.5|17601.5|17624.5|17594.5|0
1719517800000|2024-06-27 19:50:00|17627.5|17597.5|17608.2|17578.2|17627.9|17597.9|17608.2|17578.2|0
1719518100000|2024-06-27 19:55:00|17609.3|17579.3|17628.3|17598.3|17628.7|17598.7|17607.2|17577.2|0
1719518400000|2024-06-27 20:00:00|17629|17599|17630.5|17600.5|17631.6|17601.6|17625.8|17595.8|0
1719518700000|2024-06-27 20:05:00|17630.1|17600.1|17630.9|17600.9|17636.9|17606.9|17627.5|17597.5|0
1719519000000|2024-06-27 20:10:00|17631.3|17601.3|17630.2|17600.2|17632.4|17602.4|17629.4|17599.4|0
1719519300000|2024-06-27 20:15:00|17626.7|17596.7|17626.1|17596.1|17628.2|17598.2|17625.1|17595.1|0
1719519600000|2024-06-27 20:20:00|17625.6|17595.6|17628.7|17598.7|17628.7|17598.7|17625.1|17595.1|0
1719519900000|2024-06-27 20:25:00|17628.5|17598.5|17627.7|17597.7|17629.2|17599.2|17627.7|17597.7|0
1719520200000|2024-06-27 20:30:00|17628.1|17598.1|17627.7|17597.7|17628.2|17598.2|17627.7|17597.7|0
1719520500000|2024-06-27 20:35:00|17627.9|17597.9|17627.7|17597.7|17628.2|17598.2|17626.6|17596.6|0
1719520800000|2024-06-27 20:40:00|17627.4|17597.4|17626.1|17596.1|17627.7|17597.7|17625.6|17595.6|0
1719521100000|2024-06-27 20:45:00|17626.6|17596.6|17627.2|17597.2|17627.4|17597.4|17625.8|17595.8|0
1719521400000|2024-06-27 20:50:00|17626.9|17596.9|17626.6|17596.6|17627.2|17597.2|17626.4|17596.4|0
1719521700000|2024-06-27 20:55:00|17626.2|17596.2|17626.6|17596.6|17627.4|17597.4|17625.6|17595.6|0
1719522000000|2024-06-27 21:00:00|17639|17609|17639.4|17609.4|17639.4|17609.4|17638.9|17608.9|0
1719522300000|2024-06-27 21:05:00|17639.2|17609.2|17641.4|17611.4|17647.5|17617.5|17639.2|17609.2|0
1719522600000|2024-06-27 21:10:00|17640.7|17610.7|17638.7|17608.7|17640.7|17610.7|17638.6|17608.6|0
1719522900000|2024-06-27 21:15:00|17638.5|17608.5|17644.2|17614.2|17646.1|17616.1|17638.3|17608.3|0
1719523200000|2024-06-27 21:20:00|17644.1|17614.1|17657|17627|17657|17627|17642.3|17612.3|0
1719523500000|2024-06-27 21:25:00|17656.5|17626.5|17655.7|17625.7|17656.6|17626.6|17655.3|17625.3|0
1719523800000|2024-06-27 21:30:00|17655.8|17625.8|17654.8|17624.8|17655.8|17625.8|17654.2|17624.2|0
1719524100000|2024-06-27 21:35:00|17655|17625|17655.5|17625.5|17655.5|17625.5|17654.4|17624.4|0
1719524400000|2024-06-27 21:40:00|17655.4|17625.4|17655.5|17625.5|17655.6|17625.6|17655.2|17625.2|0
1719524700000|2024-06-27 21:45:00|17655.4|17625.4|17655.2|17625.2|17655.4|17625.4|17654.6|17624.6|0
1719525000000|2024-06-27 21:50:00|17655|17625|17655.2|17625.2|17655.5|17625.5|17655|17625|0
1719525300000|2024-06-27 21:55:00|17655.3|17625.3|17655.9|17625.9|17655.9|17625.9|17655.3|17625.3|0
1719525600000|2024-06-27 22:00:00|17653.5|17623.5|17650.8|17620.8|17655.4|17625.4|17650.8|17620.8|0
1719525900000|2024-06-27 22:05:00|17651|17621|17652.4|17622.4|17652.6|17622.6|17650.3|17620.3|0
1719526200000|2024-06-27 22:10:00|17652.6|17622.6|17652.9|17622.9|17653.4|17623.4|17652.4|17622.4|0
1719526500000|2024-06-27 22:15:00|17652.4|17622.4|17653.1|17623.1|17653.1|17623.1|17652.4|17622.4|0
1719526800000|2024-06-27 22:20:00|17653.3|17623.3|17659.5|17629.5|17659.5|17629.5|17653.1|17623.1|0
1719527100000|2024-06-27 22:25:00|17659.7|17629.7|17662.1|17632.1|17662.3|17632.3|17659.5|17629.5|0
1719527400000|2024-06-27 22:30:00|17662.6|17632.6|17663.1|17633.1|17663.1|17633.1|17662.1|17632.1|0
1719527700000|2024-06-27 22:35:00|17663.6|17633.6|17663.1|17633.1|17664.2|17634.2|17662.6|17632.6|0
1719528000000|2024-06-27 22:40:00|17663.4|17633.4|17664.4|17634.4|17664.4|17634.4|17663.1|17633.1|0
1719528300000|2024-06-27 22:45:00|17664.9|17634.9|17666|17636|17666.5|17636.5|17664.9|17634.9|0
1719528600000|2024-06-27 22:50:00|17665.5|17635.5|17666|17636|17666.6|17636.6|17665.5|17635.5|0
1719528900000|2024-06-27 22:55:00|17665.5|17635.5|17664.5|17634.5|17665.5|17635.5|17664.5|17634.5|0
1719529200000|2024-06-27 23:00:00|17664.9|17634.9|17666|17636|17666.3|17636.3|17664.9|17634.9|0
1719529500000|2024-06-27 23:05:00|17665.5|17635.5|17667.5|17637.5|17668|17638|17665.5|17635.5|0
1719529800000|2024-06-27 23:10:00|17667.7|17637.7|17669.4|17639.4|17669.4|17639.4|17667.5|17637.5|0
1719530100000|2024-06-27 23:15:00|17669.8|17639.8|17669|17639|17669.8|17639.8|17669|17639|0
1719530400000|2024-06-27 23:20:00|17668.4|17638.4|17670.2|17640.2|17670.2|17640.2|17668.4|17638.4|0
1719530700000|2024-06-27 23:25:00|17670.1|17640.1|17670.9|17640.9|17670.9|17640.9|17669.5|17639.5|0
1719531000000|2024-06-27 23:30:00|17635.3|17605.3|17636.8|17606.8|17636.8|17606.8|17635.2|17605.2|0
1719531300000|2024-06-27 23:35:00|17636.6|17606.6|17636.8|17606.8|17637.6|17607.6|17636.5|17606.5|0
1719531600000|2024-06-27 23:40:00|17636.6|17606.6|17636.8|17606.8|17637.3|17607.3|17636.3|17606.3|0
1719531900000|2024-06-27 23:45:00|17672.3|17642.3|17677.1|17647.1|17677.3|17647.3|17672.1|17642.1|0
1719532200000|2024-06-27 23:50:00|17677.5|17647.5|17677.7|17647.7|17677.7|17647.7|17677.1|17647.1|0
1719532500000|2024-06-27 23:55:00|17677.2|17647.2|17678.3|17648.3|17678.8|17648.8|17677.2|17647.2|0
1719532800000|2024-06-28 00:00:00|17681.6|17651.6|17677.4|17647.4|17681.9|17651.9|17677.1|17647.1|0
1719533100000|2024-06-28 00:05:00|17676.9|17646.9|17677.4|17647.4|17678.9|17648.9|17676.8|17646.8|0
1719533400000|2024-06-28 00:10:00|17677.6|17647.6|17679.5|17649.5|17681.6|17651.6|17677.4|17647.4|0
1719533700000|2024-06-28 00:15:00|17639.8|17609.8|17639.7|17609.7|17640.4|17610.4|17637.8|17607.8|0
1719534000000|2024-06-28 00:20:00|17639.2|17609.2|17639.4|17609.4|17640.4|17610.4|17639|17609|0
1719534300000|2024-06-28 00:25:00|17639.6|17609.6|17640.3|17610.3|17640.6|17610.6|17639.2|17609.2|0
1719534600000|2024-06-28 00:30:00|17639.9|17609.9|17639.2|17609.2|17640.3|17610.3|17638.7|17608.7|0
1719534900000|2024-06-28 00:35:00|17639.3|17609.3|17639.4|17609.4|17640.6|17610.6|17639.2|17609.2|0
1719535200000|2024-06-28 00:40:00|17639.2|17609.2|17636.8|17606.8|17639.9|17609.9|17636.8|17606.8|0
1719535500000|2024-06-28 00:45:00|17636.4|17606.4|17621.8|17591.8|17636.8|17606.8|17621.4|17591.4|0
1719535800000|2024-06-28 00:50:00|17622|17592|17619.2|17589.2|17622.3|17592.3|17619|17589|0
1719536100000|2024-06-28 00:55:00|17619|17589|17611.9|17581.9|17620.6|17590.6|17611.4|17581.4|0
1719536400000|2024-06-28 01:00:00|17611.8|17581.8|17610|17580|17611.9|17581.9|17606.7|17576.7|0
1719536700000|2024-06-28 01:05:00|17610.4|17580.4|17618.5|17588.5|17619.5|17589.5|17608.9|17578.9|0
1719537000000|2024-06-28 01:10:00|17613.5|17583.5|17577.6|17547.6|17613.5|17583.5|17577.1|17547.1|0
1719537300000|2024-06-28 01:15:00|17594.7|17589.7|17550.2|17545.2|17595.2|17590.2|17549.7|17544.7|3067
1719537600000|2024-06-28 01:20:00|17551.2|17546.2|17559.2|17554.2|17565.2|17560.2|17536.2|17531.2|1519
1719537900000|2024-06-28 01:25:00|17559.7|17554.7|17573.2|17568.2|17578.2|17573.2|17558.2|17553.2|1172
1719538200000|2024-06-28 01:30:00|17576.7|17571.7|17628.8|17623.8|17658.8|17653.8|17574.2|17569.2|5313
1719538500000|2024-06-28 01:35:00|17628.3|17623.3|17664.3|17659.3|17667.3|17662.3|17611.8|17606.8|3491
1719538800000|2024-06-28 01:40:00|17665.3|17660.3|17681.8|17676.8|17705.8|17700.8|17651.8|17646.8|2417
1719539100000|2024-06-28 01:45:00|17687.3|17682.3|17698.8|17693.8|17703.8|17698.8|17665.3|17660.3|1498
1719539400000|2024-06-28 01:50:00|17699.3|17694.3|17738.8|17733.8|17744.8|17739.8|17692.3|17687.3|2334
1719539700000|2024-06-28 01:55:00|17739.3|17734.3|17783.8|17778.8|17786.8|17781.8|17735.8|17730.8|2752
1719540000000|2024-06-28 02:00:00|17784.3|17779.3|17772.8|17767.8|17789.3|17784.3|17750.8|17745.8|1745
1719540300000|2024-06-28 02:05:00|17772.3|17767.3|17816.8|17811.8|17817.3|17812.3|17759.3|17754.3|1948
1719540600000|2024-06-28 02:10:00|17817.3|17812.3|17826.8|17821.8|17844.8|17839.8|17809.8|17804.8|2385
1719540900000|2024-06-28 02:15:00|17828.8|17823.8|17818.3|17813.3|17839.3|17834.3|17805.8|17800.8|1492
1719541200000|2024-06-28 02:20:00|17818.8|17813.8|17852.8|17847.8|17864.3|17859.3|17818.3|17813.3|1853
1719541500000|2024-06-28 02:25:00|17852.3|17847.3|17862.8|17857.8|17864.8|17859.8|17841.8|17836.8|1441
1719541800000|2024-06-28 02:30:00|17862.3|17857.3|17833.8|17828.8|17878.8|17873.8|17833.3|17828.3|2061
1719542100000|2024-06-28 02:35:00|17833.3|17828.3|17816.3|17811.3|17841.8|17836.8|17815.8|17810.8|1354
1719542400000|2024-06-28 02:40:00|17815.8|17810.8|17814.3|17809.3|17826.8|17821.8|17808.8|17803.8|983
1719542700000|2024-06-28 02:45:00|17814.8|17809.8|17804.8|17799.8|17828.8|17823.8|17801.3|17796.3|1225
1719543000000|2024-06-28 02:50:00|17805.8|17800.8|17815.3|17810.3|17822.3|17817.3|17801.3|17796.3|620
1719543300000|2024-06-28 02:55:00|17815.8|17810.8|17836.8|17831.8|17841.3|17836.3|17803.3|17798.3|1017
1719543600000|2024-06-28 03:00:00|17836.3|17831.3|17777.8|17772.8|17836.3|17831.3|17777.3|17772.3|1709
1719543900000|2024-06-28 03:05:00|17778.3|17773.3|17741.8|17736.8|17780.8|17775.8|17741.8|17736.8|1491
1719544200000|2024-06-28 03:10:00|17742.3|17737.3|17755.8|17750.8|17760.3|17755.3|17735.3|17730.3|1113
1719544500000|2024-06-28 03:15:00|17756.3|17751.3|17779.8|17774.8|17782.8|17777.8|17752.8|17747.8|964
1719544800000|2024-06-28 03:20:00|17780.3|17775.3|17758.8|17753.8|17784.3|17779.3|17757.3|17752.3|718
1719545100000|2024-06-28 03:25:00|17759.3|17754.3|17783.8|17778.8|17784.8|17779.8|17757.8|17752.8|597
1719545400000|2024-06-28 03:30:00|17784.3|17779.3|17793.8|17788.8|17801.8|17796.8|17776.8|17771.8|690
1719545700000|2024-06-28 03:35:00|17794.3|17789.3|17807.8|17802.8|17809.3|17804.3|17788.8|17783.8|458
1719546000000|2024-06-28 03:40:00|17808.3|17803.3|17809.3|17804.3|17810.8|17805.8|17801.3|17796.3|357
1719546300000|2024-06-28 03:45:00|17809.8|17804.8|17815.3|17810.3|17816.3|17811.3|17805.3|17800.3|392
1719546600000|2024-06-28 03:50:00|17815.8|17810.8|17819.8|17814.8|17822.3|17817.3|17813.8|17808.8|398
1719546900000|2024-06-28 03:55:00|17820.3|17815.3|17826.3|17821.3|17833.3|17828.3|17816.8|17811.8|582
1719547200000|2024-06-28 04:00:00|17839.8|17809.8|17838.4|17808.4|17840|17810|17838.4|17808.4|0
1719547500000|2024-06-28 04:05:00|17838.1|17808.1|17835.8|17805.8|17838.1|17808.1|17834.8|17804.8|0
1719547800000|2024-06-28 04:10:00|17836|17806|17835.8|17805.8|17837.4|17807.4|17835.3|17805.3|0
1719548100000|2024-06-28 04:15:00|17830.9|17800.9|17830.1|17800.1|17831.3|17801.3|17830.1|17800.1|0
1719548400000|2024-06-28 04:20:00|17829.9|17799.9|17829.6|17799.6|17830.1|17800.1|17829.1|17799.1|0
1719548700000|2024-06-28 04:25:00|17829.3|17799.3|17830.4|17800.4|17830.4|17800.4|17829.1|17799.1|0
1719549000000|2024-06-28 04:30:00|17829.9|17799.9|17829.8|17799.8|17829.9|17799.9|17829.2|17799.2|0
1719549300000|2024-06-28 04:35:00|17830.3|17800.3|17846|17816|17846|17816|17829.3|17799.3|0
1719549600000|2024-06-28 04:40:00|17845.5|17815.5|17850.5|17820.5|17863.4|17833.4|17834.8|17804.8|0
1719549900000|2024-06-28 04:45:00|17850.4|17820.4|17848.4|17818.4|17869.4|17839.4|17848|17818|0
1719550200000|2024-06-28 04:50:00|17848.9|17818.9|17842|17812|17848.9|17818.9|17841.1|17811.1|0
1719550500000|2024-06-28 04:55:00|17841.8|17811.8|17843|17813|17843|17813|17841.8|17811.8|0
1719550800000|2024-06-28 05:00:00|17826.8|17821.8|17790.8|17785.8|17826.8|17821.8|17786.8|17781.8|1494
1719551100000|2024-06-28 05:05:00|17790.3|17785.3|17790.3|17785.3|17794.8|17789.8|17778.8|17773.8|838
1719551400000|2024-06-28 05:10:00|17789.3|17784.3|17789.3|17784.3|17797.3|17792.3|17778.8|17773.8|531
1719551700000|2024-06-28 05:15:00|17790.3|17785.3|17795.8|17790.8|17812.8|17807.8|17786.3|17781.3|645
1719552000000|2024-06-28 05:20:00|17795.3|17790.3|17808.8|17803.8|17815.3|17810.3|17791.3|17786.3|505
1719552300000|2024-06-28 05:25:00|17808.3|17803.3|17815.8|17810.8|17821.3|17816.3|17795.3|17790.3|690
1719552600000|2024-06-28 05:30:00|17816.3|17811.3|17817.8|17812.8|17828.3|17823.3|17809.8|17804.8|621
1719552900000|2024-06-28 05:35:00|17819.8|17814.8|17821.8|17816.8|17845.8|17840.8|17816.3|17811.3|1234
1719553200000|2024-06-28 05:40:00|17822.3|17817.3|17805.8|17800.8|17822.8|17817.8|17800.3|17795.3|806
1719553500000|2024-06-28 05:45:00|17806.3|17801.3|17790.3|17785.3|17807.3|17802.3|17786.3|17781.3|754
1719553800000|2024-06-28 05:50:00|17789.3|17784.3|17785.3|17780.3|17790.3|17785.3|17778.8|17773.8|650
1719554100000|2024-06-28 05:55:00|17784.8|17779.8|17776.3|17771.3|17788.8|17783.8|17770.3|17765.3|652
1719554400000|2024-06-28 06:00:00|17776.8|17771.8|17773.3|17768.3|17780.3|17775.3|17767.3|17762.3|711
1719554700000|2024-06-28 06:05:00|17772.8|17767.8|17765.8|17760.8|17787.3|17782.3|17763.3|17758.3|783
1719555000000|2024-06-28 06:10:00|17765.3|17760.3|17752.8|17747.8|17766.3|17761.3|17745.3|17740.3|920
1719555300000|2024-06-28 06:15:00|17752.3|17747.3|17739.8|17734.8|17759.3|17754.3|17738.8|17733.8|763
1719555600000|2024-06-28 06:20:00|17739.3|17734.3|17750.8|17745.8|17754.3|17749.3|17737.3|17732.3|598
1719555900000|2024-06-28 06:25:00|17750.3|17745.3|17744.3|17739.3|17760.3|17755.3|17738.3|17733.3|531
1719556200000|2024-06-28 06:30:00|17743.3|17738.3|17747.3|17742.3|17751.3|17746.3|17730.8|17725.8|665
1719556500000|2024-06-28 06:35:00|17747.8|17742.8|17739.3|17734.3|17752.3|17747.3|17729.3|17724.3|695
1719556800000|2024-06-28 06:40:00|17739.8|17734.8|17747.8|17742.8|17752.3|17747.3|17737.3|17732.3|364
1719557100000|2024-06-28 06:45:00|17747.3|17742.3|17770.8|17765.8|17773.8|17768.8|17745.3|17740.3|796
1719557400000|2024-06-28 06:50:00|17769.3|17764.3|17769.3|17764.3|17774.8|17769.8|17764.8|17759.8|507
1719557700000|2024-06-28 06:55:00|17770.8|17765.8|17774.3|17769.3|17775.3|17770.3|17763.3|17758.3|530
1719558000000|2024-06-28 07:00:00|17773.3|17768.3|17772.8|17767.8|17780.8|17775.8|17756.3|17751.3|891
1719558300000|2024-06-28 07:05:00|17773.3|17768.3|17777.8|17772.8|17778.8|17773.8|17766.3|17761.3|472
1719558600000|2024-06-28 07:10:00|17778.3|17773.3|17785.8|17780.8|17790.8|17785.8|17777.8|17772.8|644
1719558900000|2024-06-28 07:15:00|17784.8|17779.8|17782.3|17777.3|17788.8|17783.8|17775.3|17770.3|509
1719559200000|2024-06-28 07:20:00|17783.3|17778.3|17776.8|17771.8|17784.3|17779.3|17770.3|17765.3|572
1719559500000|2024-06-28 07:25:00|17777.3|17772.3|17790.3|17785.3|17793.3|17788.3|17776.8|17771.8|539
1719559800000|2024-06-28 07:30:00|17790.8|17785.8|17779.8|17774.8|17795.3|17790.3|17778.3|17773.3|1023
1719560100000|2024-06-28 07:35:00|17780.3|17775.3|17776.8|17771.8|17784.8|17779.8|17772.8|17767.8|827
1719560400000|2024-06-28 07:40:00|17775.8|17770.8|17769.8|17764.8|17785.8|17780.8|17768.8|17763.8|902
1719560700000|2024-06-28 07:45:00|17770.3|17765.3|17740.8|17735.8|17772.3|17767.3|17740.8|17735.8|1256
1719561000000|2024-06-28 07:50:00|17741.3|17736.3|17727.3|17722.3|17747.3|17742.3|17727.3|17722.3|1184
1719561300000|2024-06-28 07:55:00|17727.8|17722.8|17724.3|17719.3|17734.3|17729.3|17721.3|17716.3|1407
1719561600000|2024-06-28 08:00:00|17717.5|17712.5|17698|17693|17720|17715|17694|17689|1769
1719561900000|2024-06-28 08:05:00|17698.5|17693.5|17711|17706|17718.5|17713.5|17697.5|17692.5|2165
1719562200000|2024-06-28 08:10:00|17709.5|17704.5|17717|17712|17720.5|17715.5|17699.5|17694.5|821
1719562500000|2024-06-28 08:15:00|17718|17713|17725|17720|17728|17723|17717.5|17712.5|732
1719562800000|2024-06-28 08:20:00|17726|17721|17732.5|17727.5|17735.5|17730.5|17720|17715|570
1719563100000|2024-06-28 08:25:00|17733|17728|17740|17735|17744|17739|17733|17728|812
1719563400000|2024-06-28 08:30:00|17752.5|17722.5|17752.3|17722.3|17754.9|17724.9|17751.6|17721.6|0
1719563700000|2024-06-28 08:35:00|17752.5|17722.5|17777.6|17747.6|17783.3|17753.3|17752.5|17722.5|0
1719564000000|2024-06-28 08:40:00|17777.7|17747.7|17780.4|17750.4|17784.1|17754.1|17777.7|17747.7|0
1719564300000|2024-06-28 08:45:00|17756.1|17726.1|17755.6|17725.6|17756.8|17726.8|17753.7|17723.7|0
1719564600000|2024-06-28 08:50:00|17756.1|17726.1|17757.7|17727.7|17758.7|17728.7|17755.9|17725.9|0
1719564900000|2024-06-28 08:55:00|17757.3|17727.3|17757|17727|17757.7|17727.7|17755.1|17725.1|0
1719565200000|2024-06-28 09:00:00|17777.2|17747.2|17779.6|17749.6|17780.3|17750.3|17776.8|17746.8|0
1719565500000|2024-06-28 09:05:00|17780.1|17750.1|17779.1|17749.1|17780.8|17750.8|17777.9|17747.9|0
1719565800000|2024-06-28 09:10:00|17778.6|17748.6|17779.7|17749.7|17780.2|17750.2|17776|17746|0
1719566100000|2024-06-28 09:15:00|17780.2|17750.2|17774.5|17766.5|17780.2|17768.5|17756.5|17748.5|396
1719566400000|2024-06-28 09:20:00|17776.5|17768.5|17769.5|17761.5|17780|17772|17769.5|17761.5|154
1719566700000|2024-06-28 09:25:00|17769|17761|17780.5|17772.5|17785|17777|17769|17761|263
1719567000000|2024-06-28 09:30:00|17781|17773|17781|17773|17786|17778|17777|17769|85
1719567300000|2024-06-28 09:35:00|17781.5|17773.5|17786.5|17778.5|17789|17781|17780.5|17772.5|95
1719567600000|2024-06-28 09:40:00|17787|17779|17789.5|17781.5|17793.5|17785.5|17784.5|17776.5|118
1719567900000|2024-06-28 09:45:00|17790|17782|17796|17788|17797.5|17789.5|17790|17782|119
1719568200000|2024-06-28 09:50:00|17797|17789|17795.5|17787.5|17798.5|17790.5|17793|17785|136
1719568500000|2024-06-28 09:55:00|17796|17788|17795|17787|17798|17790|17794.5|17786.5|59
1719568800000|2024-06-28 10:00:00|17795.5|17787.5|17789.5|17781.5|17795.5|17787.5|17784|17776|115
1719569100000|2024-06-28 10:05:00|17789|17781|17794|17786|17794|17786|17788.5|17780.5|89
1719569400000|2024-06-28 10:10:00|17793.5|17785.5|17792.5|17784.5|17793.5|17785.5|17788|17780|43
1719569700000|2024-06-28 10:15:00|17793|17785|17793.5|17785.5|17793.5|17785.5|17791|17783|42
1719570000000|2024-06-28 10:20:00|17793|17785|17796.5|17788.5|17798|17790|17793|17785|59
1719570300000|2024-06-28 10:25:00|17797|17789|17799.5|17791.5|17801|17793|17795.5|17787.5|54
1719570600000|2024-06-28 10:30:00|17800|17792|17800.5|17792.5|17804.5|17796.5|17800|17792|73
1719570900000|2024-06-28 10:35:00|17801|17793|17807.5|17799.5|17809|17801|17800.5|17792.5|90
1719571200000|2024-06-28 10:40:00|17808|17800|17805.5|17797.5|17808.5|17800.5|17805|17797|45
1719571500000|2024-06-28 10:45:00|17806|17798|17807.5|17799.5|17808.5|17800.5|17805|17797|24
1719571800000|2024-06-28 10:50:00|17808|17800|17804|17796|17810|17802|17802.5|17794.5|506
1719572100000|2024-06-28 10:55:00|17803.5|17795.5|17807|17799|17808|17800|17803.5|17795.5|28
1719572400000|2024-06-28 11:00:00|17806.5|17798.5|17804|17796|17806.5|17798.5|17802.5|17794.5|39
1719572700000|2024-06-28 11:05:00|17803.5|17795.5|17795|17787|17804|17796|17794|17786|64
1719573000000|2024-06-28 11:10:00|17794.5|17786.5|17788.5|17780.5|17795.5|17787.5|17786.5|17778.5|98
1719573300000|2024-06-28 11:15:00|17788|17780|17790.5|17782.5|17791.5|17783.5|17784.5|17776.5|70
1719573600000|2024-06-28 11:20:00|17790|17782|17782.5|17774.5|17790.5|17782.5|17782|17774|47
1719573900000|2024-06-28 11:25:00|17780.5|17772.5|17781.5|17773.5|17781.5|17773.5|17774|17766|112
1719574200000|2024-06-28 11:30:00|17782|17774|17775.5|17767.5|17782.5|17774.5|17774.5|17766.5|54
1719574500000|2024-06-28 11:35:00|17775|17767|17772|17764|17776.5|17768.5|17766|17758|96
1719574800000|2024-06-28 11:40:00|17773|17765|17765.5|17757.5|17773|17765|17763.5|17755.5|70
1719575100000|2024-06-28 11:45:00|17766|17758|17766.5|17758.5|17768|17760|17762.5|17754.5|61
1719575400000|2024-06-28 11:50:00|17766|17758|17773.5|17765.5|17779.5|17771.5|17765|17757|64
1719575700000|2024-06-28 11:55:00|17774|17766|17774.5|17766.5|17776|17768|17771.5|17763.5|39
1719576000000|2024-06-28 12:00:00|17775|17767|17780.5|17772.5|17785|17777|17775|17767|56
1719576300000|2024-06-28 12:05:00|17781|17773|17776.5|17768.5|17782.5|17774.5|17769.5|17761.5|87
1719576600000|2024-06-28 12:10:00|17776|17768|17765.5|17757.5|17777.5|17769.5|17765|17757|49
1719576900000|2024-06-28 12:15:00|17766|17758|17763.5|17755.5|17767.5|17759.5|17762|17754|120
1719577200000|2024-06-28 12:20:00|17763|17755|17760.5|17752.5|17763.5|17755.5|17752.5|17744.5|102
1719577500000|2024-06-28 12:25:00|17761|17753|17772|17764|17774.5|17766.5|17754.5|17746.5|127
1719577800000|2024-06-28 12:30:00|17771.5|17763.5|17764|17756|17804.5|17796.5|17743|17735|531
1719578100000|2024-06-28 12:35:00|17764.5|17756.5|17765.5|17757.5|17767.5|17759.5|17756|17748|111
1719578400000|2024-06-28 12:40:00|17765|17757|17756|17748|17765|17757|17745.5|17737.5|84
1719578700000|2024-06-28 12:45:00|17756.5|17748.5|17751.5|17743.5|17762.5|17754.5|17748|17740|115
1719579000000|2024-06-28 12:50:00|17751|17743|17753|17745|17759|17751|17748|17740|76
1719579300000|2024-06-28 12:55:00|17753.5|17745.5|17746.5|17738.5|17756|17748|17742.5|17734.5|57
1719579600000|2024-06-28 13:00:00|17746|17738|17762.5|17754.5|17766|17758|17741.5|17733.5|127
1719579900000|2024-06-28 13:05:00|17763|17755|17777.5|17769.5|17778|17770|17758.5|17750.5|81
1719580200000|2024-06-28 13:10:00|17777|17769|17780.5|17772.5|17785.5|17777.5|17773|17765|110
1719580500000|2024-06-28 13:15:00|17780|17772|17780.5|17772.5|17785|17777|17774|17766|60
1719580800000|2024-06-28 13:20:00|17780|17772|17771.5|17763.5|17781.5|17773.5|17768|17760|92
1719581100000|2024-06-28 13:25:00|17771|17763|17754.5|17746.5|17779|17771|17752.5|17744.5|134
1719581400000|2024-06-28 13:30:00|17758|17750|17709|17701|17760.5|17752.5|17695|17687|998
1719581700000|2024-06-28 13:35:00|17709.5|17701.5|17703.5|17695.5|17724.5|17716.5|17700|17692|291
1719582000000|2024-06-28 13:40:00|17703|17695|17709.5|17701.5|17713|17705|17691.5|17683.5|304
1719582300000|2024-06-28 13:45:00|17710.5|17702.5|17691.5|17683.5|17711.5|17703.5|17687|17679|389
1719582600000|2024-06-28 13:50:00|17692|17684|17691.5|17683.5|17699.5|17691.5|17684|17676|217
1719582900000|2024-06-28 13:55:00|17691|17683|17680.5|17672.5|17698|17690|17679.5|17671.5|255
1719583200000|2024-06-28 14:00:00|17681|17673|17668.5|17660.5|17702.5|17694.5|17664|17656|590
1719583500000|2024-06-28 14:05:00|17669|17661|17660.5|17652.5|17682|17674|17659.5|17651.5|287
1719583800000|2024-06-28 14:10:00|17661|17653|17674.5|17666.5|17679.5|17671.5|17659.5|17651.5|212
1719584100000|2024-06-28 14:15:00|17674|17666|17672|17664|17679|17671|17663|17655|218
1719584400000|2024-06-28 14:20:00|17670.5|17662.5|17688.5|17680.5|17692.5|17684.5|17664.5|17656.5|246
1719584700000|2024-06-28 14:25:00|17688|17680|17710|17702|17716|17708|17687.5|17679.5|185
1719585000000|2024-06-28 14:30:00|17709.5|17701.5|17723.5|17715.5|17724|17716|17709.5|17701.5|152
1719585300000|2024-06-28 14:35:00|17723|17715|17707|17699|17723.5|17715.5|17707|17699|181
1719585600000|2024-06-28 14:40:00|17706.5|17698.5|17710|17702|17712|17704|17699.5|17691.5|134
1719585900000|2024-06-28 14:45:00|17710.5|17702.5|17728.5|17720.5|17734|17726|17710.5|17702.5|159
1719586200000|2024-06-28 14:50:00|17728|17720|17731.5|17723.5|17735.5|17727.5|17723|17715|119
1719586500000|2024-06-28 14:55:00|17732|17724|17725|17717|17734.5|17726.5|17721.5|17713.5|90
1719586800000|2024-06-28 15:00:00|17725.5|17717.5|17707.5|17699.5|17725.5|17717.5|17706|17698|160
1719587100000|2024-06-28 15:05:00|17707|17699|17693.5|17685.5|17712.5|17704.5|17692.5|17684.5|196
1719587400000|2024-06-28 15:10:00|17693|17685|17699.5|17691.5|17703.5|17695.5|17692|17684|100
1719587700000|2024-06-28 15:15:00|17699|17691|17711.5|17703.5|17716.5|17708.5|17699|17691|298
1719588000000|2024-06-28 15:20:00|17712|17704|17727.5|17719.5|17731|17723|17711.5|17703.5|116
1719588300000|2024-06-28 15:25:00|17728|17720|17722.5|17714.5|17730|17722|17720|17712|173
1719588600000|2024-06-28 15:30:00|17723.5|17715.5|17737|17729|17737|17729|17722.5|17714.5|167
1719588900000|2024-06-28 15:35:00|17736.5|17728.5|17743.5|17735.5|17744.5|17736.5|17734|17726|227
1719589200000|2024-06-28 15:40:00|17743|17735|17728.5|17720.5|17750.5|17742.5|17726.5|17718.5|179
1719589500000|2024-06-28 15:45:00|17729|17721|17716.5|17708.5|17730.5|17722.5|17716|17708|81
1719589800000|2024-06-28 15:50:00|17717.5|17709.5|17711|17703|17719|17711|17708|17700|70
1719590100000|2024-06-28 15:55:00|17712|17704|17704|17696|17714|17706|17701.5|17693.5|95
1719590400000|2024-06-28 16:00:00|17703.5|17695.5|17705.5|17697.5|17708.5|17700.5|17702.5|17694.5|74
1719590700000|2024-06-28 16:05:00|17705|17697|17680.5|17672.5|17707.5|17699.5|17677.5|17669.5|106
1719591000000|2024-06-28 16:10:00|17681|17673|17681.5|17673.5|17683|17675|17677|17669|70
1719591300000|2024-06-28 16:15:00|17682|17674|17678.5|17670.5|17684.5|17676.5|17674.5|17666.5|147
1719591600000|2024-06-28 16:20:00|17678|17670|17679.5|17671.5|17683|17675|17675|17667|100
1719591900000|2024-06-28 16:25:00|17680|17672|17676|17668|17681.5|17673.5|17675.5|17667.5|50
1719592200000|2024-06-28 16:30:00|17675.5|17667.5|17672.5|17664.5|17680.5|17672.5|17667.5|17659.5|69
1719592500000|2024-06-28 16:35:00|17672|17664|17658.5|17650.5|17673|17665|17656.5|17648.5|98
1719592800000|2024-06-28 16:40:00|17658|17650|17665.5|17657.5|17666|17658|17651.5|17643.5|73
1719593100000|2024-06-28 16:45:00|17665|17657|17669.5|17661.5|17671|17663|17659.5|17651.5|30
1719593400000|2024-06-28 16:50:00|17670|17662|17673.5|17665.5|17674|17666|17663.5|17655.5|44
1719593700000|2024-06-28 16:55:00|17673|17665|17676|17668|17677|17669|17672|17664|29
1719594000000|2024-06-28 17:00:00|17675.5|17667.5|17675|17667|17677.5|17669.5|17668|17660|68
1719594300000|2024-06-28 17:05:00|17675.5|17667.5|17685|17677|17685.5|17677.5|17674.5|17666.5|70
1719594600000|2024-06-28 17:10:00|17684|17676|17678.5|17670.5|17685.5|17677.5|17673.5|17665.5|48
1719594900000|2024-06-28 17:15:00|17678|17670|17677|17669|17679|17671|17672.5|17664.5|37
1719595200000|2024-06-28 17:20:00|17677.5|17669.5|17680.5|17672.5|17683.5|17675.5|17677.5|17669.5|31
1719595500000|2024-06-28 17:25:00|17680|17672|17670|17662|17682|17674|17668.5|17660.5|20
1719595800000|2024-06-28 17:30:00|17669.5|17661.5|17668.5|17660.5|17673.5|17665.5|17666.5|17658.5|45
1719596100000|2024-06-28 17:35:00|17669|17661|17667.5|17659.5|17672|17664|17666|17658|19
1719596400000|2024-06-28 17:40:00|17667|17659|17661.5|17653.5|17668.5|17660.5|17661|17653|20
1719596700000|2024-06-28 17:45:00|17661|17653|17665.5|17657.5|17665.5|17657.5|17658.5|17650.5|21
1719597000000|2024-06-28 17:50:00|17666|17658|17662|17654|17669.5|17661.5|17662|17654|42
1719597300000|2024-06-28 17:55:00|17662.5|17654.5|17660|17652|17662.5|17654.5|17658|17650|12
1719597600000|2024-06-28 18:00:00|17659.5|17651.5|17665.5|17657.5|17666|17658|17656.5|17648.5|30
1719597900000|2024-06-28 18:05:00|17665|17657|17674|17666|17674.5|17666.5|17664.5|17656.5|58
1719598200000|2024-06-28 18:10:00|17674.5|17666.5|17678.5|17670.5|17679|17671|17671.5|17663.5|19
1719598500000|2024-06-28 18:15:00|17679|17671|17674|17666|17680.5|17672.5|17674|17666|37
1719598800000|2024-06-28 18:20:00|17673.5|17665.5|17667.5|17659.5|17675|17667|17662|17654|61
1719599100000|2024-06-28 18:25:00|17668|17660|17669.5|17661.5|17671.5|17663.5|17667|17659|36
1719599400000|2024-06-28 18:30:00|17669|17661|17672.5|17664.5|17673|17665|17663|17655|63
1719599700000|2024-06-28 18:35:00|17672|17664|17675.5|17667.5|17680|17672|17668.5|17660.5|34
1719600000000|2024-06-28 18:40:00|17675|17667|17675.5|17667.5|17679|17671|17673|17665|36
1719600300000|2024-06-28 18:45:00|17675|17667|17666.5|17658.5|17676.5|17668.5|17665|17657|87
1719600600000|2024-06-28 18:50:00|17666|17658|17674|17666|17679|17671|17664.5|17656.5|175
1719600900000|2024-06-28 18:55:00|17672.5|17664.5|17679.6|17649.6|17679.6|17667.5|17664.5|17649.5|122
1719601200000|2024-06-28 19:00:00|17679.5|17649.5|17668.2|17638.2|17679.6|17649.6|17666.2|17636.2|0
1719601500000|2024-06-28 19:05:00|17668.1|17638.1|17671.4|17641.4|17671.4|17641.4|17663.4|17633.4|0
1719601800000|2024-06-28 19:10:00|17671.5|17641.5|17667.6|17637.6|17671.5|17641.5|17667.1|17637.1|0
1719602100000|2024-06-28 19:15:00|17667.8|17637.8|17642.7|17612.7|17668.5|17638.5|17641.9|17611.9|0
1719602400000|2024-06-28 19:20:00|17642.6|17612.6|17644.6|17614.6|17648.3|17618.3|17642.4|17612.4|0
1719602700000|2024-06-28 19:25:00|17644.7|17614.7|17646.4|17616.4|17648.8|17618.8|17643.6|17613.6|0
1719603000000|2024-06-28 19:30:00|17646.6|17616.6|17630.4|17600.4|17647.1|17617.1|17626.7|17596.7|0
1719603300000|2024-06-28 19:35:00|17630.6|17600.6|17647.1|17617.1|17647.7|17617.7|17630.4|17600.4|0
1719603600000|2024-06-28 19:40:00|17647|17617|17659.2|17629.2|17661.4|17631.4|17646.7|17616.7|0
1719603900000|2024-06-28 19:45:00|17659.5|17629.5|17655.2|17625.2|17660.2|17630.2|17650.6|17620.6|0
1719604200000|2024-06-28 19:50:00|17654.1|17624.1|17640.5|17610.5|17657.1|17627.1|17640.2|17610.2|0
1719604500000|2024-06-28 19:55:00|17641.1|17611.1|17654.8|17624.8|17662.8|17632.8|17640.5|17610.5|0
1719604800000|2024-06-28 20:00:00|17677.9|17647.9|17685.6|17655.6|17689.3|17659.3|17677.1|17647.1|0
1719605100000|2024-06-28 20:05:00|17686.1|17656.1|17696.6|17666.6|17697.2|17667.2|17685.1|17655.1|0
1719605400000|2024-06-28 20:10:00|17697.1|17667.1|17693.7|17663.7|17698.2|17668.2|17691.7|17661.7|0
1719605700000|2024-06-28 20:15:00|17694|17664|17697.2|17667.2|17697.2|17667.2|17692.4|17662.4|0
1719606000000|2024-06-28 20:20:00|17697.7|17667.7|17687|17657|17698.2|17668.2|17687|17657|0
1719606300000|2024-06-28 20:25:00|17686.7|17656.7|17687|17657|17687.5|17657.5|17685.9|17655.9|0
1719606600000|2024-06-28 20:30:00|17687.5|17657.5|17683.3|17653.3|17687.8|17657.8|17682.8|17652.8|0
1719606900000|2024-06-28 20:35:00|17683.5|17653.5|17682.3|17652.3|17684.1|17654.1|17681.7|17651.7|0
1719607200000|2024-06-28 20:40:00|17682|17652|17686.5|17656.5|17686.5|17656.5|17680.2|17650.2|0
1719607500000|2024-06-28 20:45:00|17686.9|17656.9|17687|17657|17687.5|17657.5|17685.9|17655.9|0
1719607800000|2024-06-28 20:50:00|17687.2|17657.2|17685.9|17655.9|17687.5|17657.5|17685.9|17655.9|0
1719608100000|2024-06-28 20:55:00|17686.4|17656.4|17683.7|17653.7|17686.5|17656.5|17682.8|17652.8|0
1719784800000|2024-06-30 22:00:00|17670.2|17640.2|17674.7|17644.7|17676.3|17646.3|17669.9|17639.9|0
1719785100000|2024-06-30 22:05:00|17675.2|17645.2|17668.8|17638.8|17677.6|17647.6|17668.8|17638.8|0
1719785400000|2024-06-30 22:10:00|17669.2|17639.2|17669.6|17639.6|17670.1|17640.1|17667|17637|0
1719785700000|2024-06-30 22:15:00|17669.8|17639.8|17685.5|17655.5|17685.5|17655.5|17669.6|17639.6|0
1719786000000|2024-06-30 22:20:00|17685|17655|17686|17656|17686|17656|17683.9|17653.9|0
1719786300000|2024-06-30 22:25:00|17686.2|17656.2|17702.5|17672.5|17703.3|17673.3|17686|17656|0
1719786600000|2024-06-30 22:30:00|17677.2|17647.2|17677.7|17647.7|17678.8|17648.8|17675.1|17645.1|0
1719786900000|2024-06-30 22:35:00|17678|17648|17675.1|17645.1|17678.3|17648.3|17675.1|17645.1|0
1719787200000|2024-06-30 22:40:00|17675.3|17645.3|17675.9|17645.9|17676.2|17646.2|17674.3|17644.3|0
1719787500000|2024-06-30 22:45:00|17676.4|17646.4|17672.8|17642.8|17676.4|17646.4|17672.8|17642.8|0
1719787800000|2024-06-30 22:50:00|17673|17643|17674.3|17644.3|17675.4|17645.4|17672.8|17642.8|0
1719788100000|2024-06-30 22:55:00|17674.1|17644.1|17673.3|17643.3|17674.8|17644.8|17673.3|17643.3|0
1719788400000|2024-06-30 23:00:00|17699|17669|17693.8|17663.8|17699|17669|17692.5|17662.5|0
1719788700000|2024-06-30 23:05:00|17694|17664|17696.7|17666.7|17696.7|17666.7|17693|17663|0
1719789000000|2024-06-30 23:10:00|17696.2|17666.2|17692.5|17662.5|17696.2|17666.2|17690.9|17660.9|0
1719789300000|2024-06-30 23:15:00|17666.3|17636.3|17661|17631|17667.3|17637.3|17660|17630|0
1719789600000|2024-06-30 23:20:00|17660.5|17630.5|17667.3|17637.3|17668.3|17638.3|17660.5|17630.5|0
1719789900000|2024-06-30 23:25:00|17667.5|17637.5|17669.1|17639.1|17671.2|17641.2|17667.5|17637.5|0
1719790200000|2024-06-30 23:30:00|17669.4|17639.4|17669.1|17639.1|17669.6|17639.6|17667.6|17637.6|0
1719790500000|2024-06-30 23:35:00|17669.6|17639.6|17670.2|17640.2|17670.7|17640.7|17668.6|17638.6|0
1719790800000|2024-06-30 23:40:00|17669.7|17639.7|17669.9|17639.9|17670.7|17640.7|17669.6|17639.6|0
1719791100000|2024-06-30 23:45:00|17670.1|17640.1|17669.4|17639.4|17670.2|17640.2|17668.1|17638.1|0
1719791400000|2024-06-30 23:50:00|17669.2|17639.2|17662.8|17632.8|17669.6|17639.6|17662.8|17632.8|0
1719791700000|2024-06-30 23:55:00|17662.6|17632.6|17662.8|17632.8|17663.9|17633.9|17661.8|17631.8|0
1719792000000|2024-07-01 00:00:00|17688.8|17658.8|17687.3|17657.3|17689.4|17659.4|17681.3|17651.3|0
1719792300000|2024-07-01 00:05:00|17686.9|17656.9|17677.2|17647.2|17687.3|17657.3|17676|17646|0
1719792600000|2024-07-01 00:10:00|17676.7|17646.7|17683.2|17653.2|17684.2|17654.2|17676.7|17646.7|0
1719792900000|2024-07-01 00:15:00|17683.7|17653.7|17694.1|17664.1|17694.4|17664.4|17683.7|17653.7|0
1719793200000|2024-07-01 00:20:00|17694.4|17664.4|17694.6|17664.6|17697.7|17667.7|17694.1|17664.1|0
1719793500000|2024-07-01 00:25:00|17695.1|17665.1|17698|17668|17698.7|17668.7|17694.8|17664.8|0
1719793800000|2024-07-01 00:30:00|17697.8|17667.8|17700|17670|17700.4|17670.4|17696.6|17666.6|0
1719794100000|2024-07-01 00:35:00|17699.5|17669.5|17701|17671|17701.2|17671.2|17698.1|17668.1|0
1719794400000|2024-07-01 00:40:00|17700.5|17670.5|17701|17671|17701.5|17671.5|17700|17670|0
1719794700000|2024-07-01 00:45:00|17700.5|17670.5|17697.9|17667.9|17700.7|17670.7|17696.5|17666.5|0
1719795000000|2024-07-01 00:50:00|17697.4|17667.4|17697.2|17667.2|17697.9|17667.9|17695.6|17665.6|0
1719795300000|2024-07-01 00:55:00|17697.4|17667.4|17703.1|17673.1|17703.1|17673.1|17696.4|17666.4|0
1719795600000|2024-07-01 01:00:00|17703.3|17673.3|17702.4|17672.4|17703.3|17673.3|17701|17671|0
1719795900000|2024-07-01 01:05:00|17702.6|17672.6|17715.1|17685.1|17716.3|17686.3|17702.6|17672.6|0
1719796200000|2024-07-01 01:10:00|17715.2|17685.2|17715.8|17685.8|17715.8|17685.8|17714.6|17684.6|0
1719796500000|2024-07-01 01:15:00|17715|17685|17713.7|17683.7|17717.4|17687.4|17712.5|17682.5|0
1719796800000|2024-07-01 01:20:00|17713.9|17683.9|17717.4|17687.4|17717.4|17687.4|17713.2|17683.2|0
1719797100000|2024-07-01 01:25:00|17717.8|17687.8|17718.3|17688.3|17718.8|17688.8|17715.9|17685.9|0
1719797400000|2024-07-01 01:30:00|17684.1|17654.1|17684.9|17654.9|17686.7|17656.7|17684|17654|0
1719797700000|2024-07-01 01:35:00|17684.8|17654.8|17684.7|17654.7|17686.7|17656.7|17684.1|17654.1|0
1719798000000|2024-07-01 01:40:00|17684.8|17654.8|17685.3|17655.3|17685.3|17655.3|17683.7|17653.7|0
1719798300000|2024-07-01 01:45:00|17720.2|17690.2|17717.3|17687.3|17721.5|17691.5|17717.3|17687.3|0
1719798600000|2024-07-01 01:50:00|17717.2|17687.2|17717.4|17687.4|17717.9|17687.9|17716.7|17686.7|0
1719798900000|2024-07-01 01:55:00|17716.9|17686.9|17720.4|17690.4|17720.4|17690.4|17716.9|17686.9|0
1719799200000|2024-07-01 02:00:00|17686.2|17656.2|17662.4|17632.4|17686.2|17656.2|17662|17632|0
1719799500000|2024-07-01 02:05:00|17662|17632|17663.6|17633.6|17663.6|17633.6|17661.3|17631.3|0
1719799800000|2024-07-01 02:10:00|17663.9|17633.9|17662.9|17632.9|17664.1|17634.1|17662.4|17632.4|0
1719800100000|2024-07-01 02:15:00|17682.1|17652.1|17676.2|17646.2|17682.1|17652.1|17675.4|17645.4|0
1719800400000|2024-07-01 02:20:00|17675.7|17645.7|17666.4|17636.4|17675.7|17645.7|17665.5|17635.5|0
1719800700000|2024-07-01 02:25:00|17666.9|17636.9|17646.8|17616.8|17668.3|17638.3|17645.8|17615.8|0
1719801000000|2024-07-01 02:30:00|17647.3|17617.3|17649.4|17619.4|17649.4|17619.4|17646.8|17616.8|0
1719801300000|2024-07-01 02:35:00|17649.1|17619.1|17652.7|17622.7|17652.7|17622.7|17649.1|17619.1|0
1719801600000|2024-07-01 02:40:00|17653|17623|17652.5|17622.5|17653|17623|17652.3|17622.3|0
1719801900000|2024-07-01 02:45:00|17652.7|17622.7|17651.6|17621.6|17652.7|17622.7|17651.1|17621.1|0
1719802200000|2024-07-01 02:50:00|17652.1|17622.1|17676.2|17646.2|17676.2|17646.2|17650.3|17620.3|0
1719802500000|2024-07-01 02:55:00|17675.7|17645.7|17673.7|17643.7|17676.2|17646.2|17673.7|17643.7|0
1719802800000|2024-07-01 03:00:00|17648.4|17618.4|17650.1|17620.1|17650.1|17620.1|17648.4|17618.4|0
1719803100000|2024-07-01 03:05:00|17649.8|17619.8|17650.3|17620.3|17650.3|17620.3|17649.4|17619.4|0
1719803400000|2024-07-01 03:10:00|17650.5|17620.5|17671.8|17641.8|17672.2|17642.2|17650.5|17620.5|0
1719803700000|2024-07-01 03:15:00|17697.9|17667.9|17697.2|17667.2|17698.1|17668.1|17696.7|17666.7|0
1719804000000|2024-07-01 03:20:00|17696.9|17666.9|17695.1|17665.1|17697.6|17667.6|17695.1|17665.1|0
1719804300000|2024-07-01 03:25:00|17695.5|17665.5|17683.8|17653.8|17696|17666|17681.2|17651.2|0
1719804600000|2024-07-01 03:30:00|17660.3|17630.3|17657.5|17627.5|17660.6|17630.6|17657.5|17627.5|0
1719804900000|2024-07-01 03:35:00|17657.8|17627.8|17659.4|17629.4|17659.6|17629.6|17656.8|17626.8|0
1719805200000|2024-07-01 03:40:00|17659.6|17629.6|17660.2|17630.2|17661.1|17631.1|17658.9|17628.9|0
1719805500000|2024-07-01 03:45:00|17681.7|17651.7|17682.2|17652.2|17682.9|17652.9|17681.3|17651.3|0
1719805800000|2024-07-01 03:50:00|17682|17652|17680.9|17650.9|17682|17652|17680.3|17650.3|0
1719806100000|2024-07-01 03:55:00|17681|17651|17679.4|17649.4|17681.4|17651.4|17679.1|17649.1|0
1719806400000|2024-07-01 04:00:00|17659.9|17629.9|17658.5|17628.5|17660.1|17630.1|17658|17628|0
1719806700000|2024-07-01 04:05:00|17658.7|17628.7|17658.2|17628.2|17659|17629|17657.5|17627.5|0
1719807000000|2024-07-01 04:10:00|17658|17628|17659.4|17629.4|17659.4|17629.4|17656.6|17626.6|0
1719807300000|2024-07-01 04:15:00|17678.1|17648.1|17678.2|17648.2|17678.7|17648.7|17677.5|17647.5|0
1719807600000|2024-07-01 04:20:00|17678|17648|17685|17655|17685.4|17655.4|17677.9|17647.9|0
1719807900000|2024-07-01 04:25:00|17685.1|17655.1|17683.9|17653.9|17686.2|17656.2|17683.8|17653.8|0
1719808200000|2024-07-01 04:30:00|17683.8|17653.8|17684|17654|17685.2|17655.2|17683.8|17653.8|0
1719808500000|2024-07-01 04:35:00|17684.3|17654.3|17684.1|17654.1|17684.8|17654.8|17682.8|17652.8|0
1719808800000|2024-07-01 04:40:00|17684|17654|17677.7|17647.7|17684|17654|17677.2|17647.2|0
1719809100000|2024-07-01 04:45:00|17651.6|17621.6|17650.7|17620.7|17652.6|17622.6|17649.3|17619.3|0
1719809400000|2024-07-01 04:50:00|17650.8|17620.8|17649.5|17619.5|17651.2|17621.2|17649.5|17619.5|0
1719809700000|2024-07-01 04:55:00|17649.6|17619.6|17650.7|17620.7|17650.7|17620.7|17648.5|17618.5|0
1719810000000|2024-07-01 05:00:00|17650.4|17620.4|17650.9|17620.9|17650.9|17620.9|17649|17619|0
1719810300000|2024-07-01 05:05:00|17651.1|17621.1|17654|17624|17654|17624|17651.1|17621.1|0
1719810600000|2024-07-01 05:10:00|17654.5|17624.5|17656.4|17626.4|17657.3|17627.3|17654|17624|0
1719810900000|2024-07-01 05:15:00|17656.3|17626.3|17656.9|17626.9|17657.6|17627.6|17654.3|17624.3|0
1719811200000|2024-07-01 05:20:00|17657.1|17627.1|17659.5|17629.5|17660.9|17630.9|17656.4|17626.4|0
1719811500000|2024-07-01 05:25:00|17659.7|17629.7|17663.1|17633.1|17663.1|17633.1|17658.6|17628.6|0
1719811800000|2024-07-01 05:30:00|17694.6|17664.6|17715.9|17685.9|17718.2|17688.2|17694.4|17664.4|0
1719812100000|2024-07-01 05:35:00|17715.7|17685.7|17715.4|17685.4|17719.6|17689.6|17714.9|17684.9|0
1719812400000|2024-07-01 05:40:00|17715.2|17685.2|17714.9|17684.9|17716.6|17686.6|17714.4|17684.4|0
1719812700000|2024-07-01 05:45:00|17714.7|17684.7|17708.3|17678.3|17714.7|17684.7|17706.9|17676.9|0
1719813000000|2024-07-01 05:50:00|17708.1|17678.1|17705.3|17675.3|17712.4|17682.4|17705|17675|0
1719813300000|2024-07-01 05:55:00|17705.5|17675.5|17706.2|17676.2|17707|17677|17704.1|17674.1|0
1719813600000|2024-07-01 06:00:00|17681|17651|17682|17652|17685.3|17655.3|17681|17651|0
1719813900000|2024-07-01 06:05:00|17682.1|17652.1|17679.7|17649.7|17683.3|17653.3|17679.2|17649.2|0
1719814200000|2024-07-01 06:10:00|17679.9|17649.9|17680.2|17650.2|17682.3|17652.3|17679.6|17649.6|0
1719814500000|2024-07-01 06:15:00|17680|17650|17682.8|17652.8|17683|17653|17679.2|17649.2|0
1719814800000|2024-07-01 06:20:00|17682.5|17652.5|17683.7|17653.7|17684.2|17654.2|17681.6|17651.6|0
1719815100000|2024-07-01 06:25:00|17683.5|17653.5|17681.6|17651.6|17684.9|17654.9|17680.9|17650.9|0
1719815400000|2024-07-01 06:30:00|17732.9|17702.9|17747|17717|17749.5|17719.5|17732.8|17702.8|0
1719815700000|2024-07-01 06:35:00|17747.1|17717.1|17744.8|17714.8|17747.5|17717.5|17744.8|17714.8|0
1719816000000|2024-07-01 06:40:00|17745.3|17715.3|17742.7|17712.7|17745.3|17715.3|17740.1|17710.1|0
1719816300000|2024-07-01 06:45:00|17743.2|17713.2|17750.5|17720.5|17751|17721|17741.9|17711.9|0
1719816600000|2024-07-01 06:50:00|17750.9|17720.9|17751.2|17721.2|17753.5|17723.5|17749.4|17719.4|0
1719816900000|2024-07-01 06:55:00|17751.4|17721.4|17748.1|17718.1|17753.1|17723.1|17748.1|17718.1|0
1719817200000|2024-07-01 07:00:00|17680.9|17650.9|17685.2|17655.2|17686.4|17656.4|17680.9|17650.9|0
1719817500000|2024-07-01 07:05:00|17684.7|17654.7|17684.5|17654.5|17686.4|17656.4|17679.5|17649.5|0
1719817800000|2024-07-01 07:10:00|17684.7|17654.7|17684.7|17654.7|17686.4|17656.4|17682.6|17652.6|0
1719818100000|2024-07-01 07:15:00|17751.6|17721.6|17740.4|17710.4|17751.8|17721.8|17740.4|17710.4|0
1719818400000|2024-07-01 07:20:00|17740.6|17710.6|17737.9|17707.9|17743.5|17713.5|17737.9|17707.9|0
1719818700000|2024-07-01 07:25:00|17738.2|17708.2|17736.5|17706.5|17738.4|17708.4|17731.9|17701.9|0
1719819000000|2024-07-01 07:30:00|17670.7|17640.7|17671|17641|17674.5|17644.5|17669.5|17639.5|0
1719819300000|2024-07-01 07:35:00|17670.7|17640.7|17665.2|17635.2|17671|17641|17664.8|17634.8|0
1719819600000|2024-07-01 07:40:00|17665|17635|17662.5|17632.5|17665.3|17635.3|17660.6|17630.6|0
1719819900000|2024-07-01 07:45:00|17727.2|17697.2|17728.7|17698.7|17734.4|17704.4|17726.5|17696.5|0
1719820200000|2024-07-01 07:50:00|17728.9|17698.9|17720.6|17690.6|17728.9|17698.9|17718.5|17688.5|0
1719820500000|2024-07-01 07:55:00|17719.4|17689.4|17712.1|17682.1|17719.7|17689.7|17706.3|17676.3|0
1719820800000|2024-07-01 08:00:00|17655.9|17625.9|17657|17627|17662|17632|17654.9|17624.9|0
1719821100000|2024-07-01 08:05:00|17657.2|17627.2|17666.2|17636.2|17666.7|17636.7|17657.2|17627.2|0
1719821400000|2024-07-01 08:10:00|17666.5|17636.5|17661|17631|17666.9|17636.9|17659.1|17629.1|0
1719821700000|2024-07-01 08:15:00|17661.2|17631.2|17666.5|17636.5|17666.9|17636.9|17660.3|17630.3|0
1719822000000|2024-07-01 08:20:00|17666.9|17636.9|17663.4|17633.4|17667.9|17637.9|17662.9|17632.9|0
1719822300000|2024-07-01 08:25:00|17663.6|17633.6|17666.2|17636.2|17666.7|17636.7|17663.1|17633.1|0
1719822600000|2024-07-01 08:30:00|17666.4|17636.4|17663.1|17633.1|17671.2|17641.2|17662.6|17632.6|0
1719822900000|2024-07-01 08:35:00|17662.9|17632.9|17649.9|17619.9|17663.1|17633.1|17649.9|17619.9|0
1719823200000|2024-07-01 08:40:00|17650.1|17620.1|17648.3|17618.3|17650.1|17620.1|17644.5|17614.5|0
1719823500000|2024-07-01 08:45:00|17648|17618|17651.1|17621.1|17656.5|17626.5|17648|17618|0
1719823800000|2024-07-01 08:50:00|17650.9|17620.9|17650.4|17620.4|17654.2|17624.2|17650.1|17620.1|0
1719824100000|2024-07-01 08:55:00|17649.9|17619.9|17647.1|17617.1|17652.5|17622.5|17647.1|17617.1|0
1719824400000|2024-07-01 09:00:00|17647.6|17617.6|17644.9|17614.9|17648|17618|17643.8|17613.8|0
1719824700000|2024-07-01 09:05:00|17645.2|17615.2|17642.6|17612.6|17648|17618|17640.7|17610.7|0
1719825000000|2024-07-01 09:10:00|17642.1|17612.1|17639.3|17609.3|17643.3|17613.3|17637.4|17607.4|0
1719825300000|2024-07-01 09:15:00|17639.8|17609.8|17642.6|17612.6|17645.2|17615.2|17638.3|17608.3|0
1719825600000|2024-07-01 09:20:00|17642.1|17612.1|17639.5|17609.5|17643.2|17613.2|17639.2|17609.2|0
1719825900000|2024-07-01 09:25:00|17639.2|17609.2|17639.5|17609.5|17642.8|17612.8|17636.9|17606.9|0
1719826200000|2024-07-01 09:30:00|17639.2|17609.2|17647|17617|17647|17617|17638.7|17608.7|0
1719826500000|2024-07-01 09:35:00|17646.8|17616.8|17650.8|17620.8|17652|17622|17644.9|17614.9|0
1719826800000|2024-07-01 09:40:00|17650.6|17620.6|17646.5|17616.5|17650.6|17620.6|17645.6|17615.6|0
1719827100000|2024-07-01 09:45:00|17646.3|17616.3|17645.8|17615.8|17646.7|17616.7|17641.3|17611.3|0
1719827400000|2024-07-01 09:50:00|17645.6|17615.6|17650.1|17620.1|17650.1|17620.1|17645.1|17615.1|0
1719827700000|2024-07-01 09:55:00|17649.9|17619.9|17651|17621|17653.2|17623.2|17648.9|17618.9|0
1719828000000|2024-07-01 10:00:00|17650.8|17620.8|17655.3|17625.3|17656|17626|17650.3|17620.3|0
1719828300000|2024-07-01 10:05:00|17654.8|17624.8|17655.3|17625.3|17656.5|17626.5|17652.7|17622.7|0
1719828600000|2024-07-01 10:10:00|17655|17625|17654.8|17624.8|17656.2|17626.2|17653.6|17623.6|0
1719828900000|2024-07-01 10:15:00|17654.6|17624.6|17651|17621|17655.8|17625.8|17650.8|17620.8|0
1719829200000|2024-07-01 10:20:00|17650.8|17620.8|17654.1|17624.1|17656|17626|17649.1|17619.1|0
1719829500000|2024-07-01 10:25:00|17653.9|17623.9|17652.5|17622.5|17653.9|17623.9|17650.1|17620.1|0
1719829800000|2024-07-01 10:30:00|17652.2|17622.2|17649.6|17619.6|17652.5|17622.5|17649.6|17619.6|0
1719830100000|2024-07-01 10:35:00|17649.2|17619.2|17649.6|17619.6|17651.1|17621.1|17648|17618|0
1719830400000|2024-07-01 10:40:00|17649.4|17619.4|17653.4|17623.4|17654.1|17624.1|17648.7|17618.7|0
1719830700000|2024-07-01 10:45:00|17653.2|17623.2|17655.1|17625.1|17655.3|17625.3|17652.5|17622.5|0
1719831000000|2024-07-01 10:50:00|17655.6|17625.6|17658.8|17628.8|17659.1|17629.1|17655.1|17625.1|0
1719831300000|2024-07-01 10:55:00|17658.3|17628.3|17658.1|17628.1|17660|17630|17657.4|17627.4|0
1719831600000|2024-07-01 11:00:00|17657.6|17627.6|17656.7|17626.7|17659.8|17629.8|17656.5|17626.5|0
1719831900000|2024-07-01 11:05:00|17656.4|17626.4|17658.3|17628.3|17660.9|17630.9|17656|17626|0
1719832200000|2024-07-01 11:10:00|17658.8|17628.8|17661.4|17631.4|17662.8|17632.8|17658.1|17628.1|0
1719832500000|2024-07-01 11:15:00|17661.6|17631.6|17664.5|17634.5|17664.7|17634.7|17661.6|17631.6|0
1719832800000|2024-07-01 11:20:00|17664.2|17634.2|17663.5|17633.5|17664.3|17634.3|17661.4|17631.4|0
1719833100000|2024-07-01 11:25:00|17663.8|17633.8|17661.2|17631.2|17664|17634|17661.2|17631.2|0
1719833400000|2024-07-01 11:30:00|17661.4|17631.4|17664.2|17634.2|17664.7|17634.7|17660.9|17630.9|0
1719833700000|2024-07-01 11:35:00|17664|17634|17666.8|17636.8|17667.7|17637.7|17663.3|17633.3|0
1719834000000|2024-07-01 11:40:00|17666.3|17636.3|17664.4|17634.4|17667.5|17637.5|17662.3|17632.3|0
1719834300000|2024-07-01 11:45:00|17664.2|17634.2|17664|17634|17665.2|17635.2|17663|17633|0
1719834600000|2024-07-01 11:50:00|17663.7|17633.7|17664.7|17634.7|17666.8|17636.8|17663.5|17633.5|0
1719834900000|2024-07-01 11:55:00|17664.9|17634.9|17667.3|17637.3|17668|17638|17664.7|17634.7|0
1719835200000|2024-07-01 12:00:00|17666.8|17636.8|17669.5|17639.5|17669.7|17639.7|17666.1|17636.1|0
1719835500000|2024-07-01 12:05:00|17669.7|17639.7|17666.9|17636.9|17672.8|17642.8|17666.9|17636.9|0
1719835800000|2024-07-01 12:10:00|17667.1|17637.1|17665.4|17635.4|17667.6|17637.6|17664|17634|0
1719836100000|2024-07-01 12:15:00|17665|17635|17666.6|17636.6|17667.1|17637.1|17664.5|17634.5|0
1719836400000|2024-07-01 12:20:00|17666.8|17636.8|17670.6|17640.6|17671.3|17641.3|17665.9|17635.9|0
1719836700000|2024-07-01 12:25:00|17670.4|17640.4|17667.3|17637.3|17671.1|17641.1|17666.9|17636.9|0
1719837000000|2024-07-01 12:30:00|17666.9|17636.9|17667.8|17637.8|17669.2|17639.2|17665.7|17635.7|0
1719837300000|2024-07-01 12:35:00|17667.4|17637.4|17661.7|17631.7|17669.5|17639.5|17661.2|17631.2|0
1719837600000|2024-07-01 12:40:00|17661.4|17631.4|17661.3|17631.3|17662.6|17632.6|17658.4|17628.4|0
1719837900000|2024-07-01 12:45:00|17661|17631|17662.5|17632.5|17665.3|17635.3|17660.8|17630.8|0
1719838200000|2024-07-01 12:50:00|17662.2|17632.2|17666.9|17636.9|17667.4|17637.4|17661.7|17631.7|0
1719838500000|2024-07-01 12:55:00|17666.4|17636.4|17666.4|17636.4|17669.7|17639.7|17666|17636|0
1719838800000|2024-07-01 13:00:00|17666.9|17636.9|17668.8|17638.8|17670.9|17640.9|17666.4|17636.4|0
1719839100000|2024-07-01 13:05:00|17669|17639|17662.5|17632.5|17669.3|17639.3|17662|17632|0
1719839400000|2024-07-01 13:10:00|17662.9|17632.9|17658.9|17628.9|17663.4|17633.4|17658.9|17628.9|0
1719839700000|2024-07-01 13:15:00|17658.7|17628.7|17660.8|17630.8|17661.3|17631.3|17655.4|17625.4|0
1719840000000|2024-07-01 13:20:00|17661.1|17631.1|17662.3|17632.3|17664.6|17634.6|17660.8|17630.8|0
1719840300000|2024-07-01 13:25:00|17661.8|17631.8|17673|17643|17673.5|17643.5|17660.4|17630.4|0
1719840600000|2024-07-01 13:30:00|17731.8|17701.8|17713.7|17683.7|17753.5|17723.5|17710.7|17680.7|0
1719840900000|2024-07-01 13:35:00|17713.8|17683.8|17742.5|17712.5|17750.9|17720.9|17711.1|17681.1|0
1719841200000|2024-07-01 13:40:00|17742.4|17712.4|17711.7|17681.7|17747.7|17717.7|17704.6|17674.6|0
1719841500000|2024-07-01 13:45:00|17711.6|17681.6|17688.5|17658.5|17721.2|17691.2|17686.7|17656.7|0
1719841800000|2024-07-01 13:50:00|17688.4|17658.4|17694.2|17664.2|17711.1|17681.1|17684.3|17654.3|0
1719842100000|2024-07-01 13:55:00|17694.1|17664.1|17697.9|17667.9|17700.2|17670.2|17679.3|17649.3|0
1719842400000|2024-07-01 14:00:00|17699.8|17669.8|17703.6|17673.6|17721.3|17691.3|17698|17668|0
1719842700000|2024-07-01 14:05:00|17703.7|17673.7|17690.6|17660.6|17704.8|17674.8|17680.7|17650.7|0
1719843000000|2024-07-01 14:10:00|17690.5|17660.5|17648.8|17618.8|17690.6|17660.6|17648.4|17618.4|0
1719843300000|2024-07-01 14:15:00|17648.9|17618.9|17682.4|17652.4|17683.1|17653.1|17643|17613|0
1719843600000|2024-07-01 14:20:00|17682.5|17652.5|17672.9|17642.9|17682.8|17652.8|17660.1|17630.1|0
1719843900000|2024-07-01 14:25:00|17672.7|17642.7|17683.3|17653.3|17691.5|17661.5|17672.7|17642.7|0
1719844200000|2024-07-01 14:30:00|17683.4|17653.4|17669.8|17639.8|17683.9|17653.9|17669.8|17639.8|0
1719844500000|2024-07-01 14:35:00|17669.6|17639.6|17664.1|17634.1|17674.9|17644.9|17662.6|17632.6|0
1719844800000|2024-07-01 14:40:00|17663.9|17633.9|17669.5|17639.5|17669.9|17639.9|17654.5|17624.5|0
1719845100000|2024-07-01 14:45:00|17669.4|17639.4|17662|17632|17669.9|17639.9|17660.1|17630.1|0
1719845400000|2024-07-01 14:50:00|17662.2|17632.2|17668.1|17638.1|17669.8|17639.8|17661.8|17631.8|0
1719845700000|2024-07-01 14:55:00|17667.9|17637.9|17687.6|17657.6|17691.3|17661.3|17667.9|17637.9|0
1719846000000|2024-07-01 15:00:00|17687.5|17657.5|17684.4|17654.4|17687.7|17657.7|17677.1|17647.1|0
1719846300000|2024-07-01 15:05:00|17684.5|17654.5|17690.3|17660.3|17690.6|17660.6|17678.4|17648.4|0
1719846600000|2024-07-01 15:10:00|17690.5|17660.5|17691.6|17661.6|17699.1|17669.1|17689.7|17659.7|0
1719846900000|2024-07-01 15:15:00|17691.7|17661.7|17695.8|17665.8|17695.9|17665.9|17686.3|17656.3|0
1719847200000|2024-07-01 15:20:00|17695.7|17665.7|17697.1|17667.1|17697.1|17667.1|17691.2|17661.2|0
1719847500000|2024-07-01 15:25:00|17697.2|17667.2|17703.1|17673.1|17712.3|17682.3|17697.2|17667.2|0
1719847800000|2024-07-01 15:30:00|17703|17673|17694.8|17664.8|17703|17673|17691.9|17661.9|0
1719848100000|2024-07-01 15:35:00|17694.6|17664.6|17678.3|17648.3|17695.1|17665.1|17674.7|17644.7|0
1719848400000|2024-07-01 15:40:00|17678.2|17648.2|17672.4|17642.4|17682.5|17652.5|17671.9|17641.9|0
1719848700000|2024-07-01 15:45:00|17672.5|17642.5|17684.2|17654.2|17684.8|17654.8|17672.5|17642.5|0
1719849000000|2024-07-01 15:50:00|17684.1|17654.1|17685.4|17655.4|17689.6|17659.6|17684.1|17654.1|0
1719849300000|2024-07-01 15:55:00|17685.6|17655.6|17699|17669|17699|17669|17683.9|17653.9|0
1719849600000|2024-07-01 16:00:00|17698.9|17668.9|17691.9|17661.9|17698.9|17668.9|17691.2|17661.2|0
1719849900000|2024-07-01 16:05:00|17691.8|17661.8|17718.7|17688.7|17718.9|17688.9|17689.8|17659.8|0
1719850200000|2024-07-01 16:10:00|17718.9|17688.9|17709.5|17679.5|17719|17689|17708.3|17678.3|0
1719850500000|2024-07-01 16:15:00|17709.4|17679.4|17709.5|17679.5|17710|17680|17703.3|17673.3|0
1719850800000|2024-07-01 16:20:00|17709.6|17679.6|17704.5|17674.5|17710.3|17680.3|17704.1|17674.1|0
1719851100000|2024-07-01 16:25:00|17704.4|17674.4|17709.9|17679.9|17710|17680|17698.5|17668.5|0
1719851400000|2024-07-01 16:30:00|17709.7|17679.7|17703.7|17673.7|17710|17680|17703.7|17673.7|0
1719851700000|2024-07-01 16:35:00|17703.8|17673.8|17709.7|17679.7|17709.7|17679.7|17703.8|17673.8|0
1719852000000|2024-07-01 16:40:00|17709.8|17679.8|17711.2|17681.2|17715|17685|17709|17679|0
1719852300000|2024-07-01 16:45:00|17711.1|17681.1|17688.2|17658.2|17711.6|17681.6|17685.6|17655.6|0
1719852600000|2024-07-01 16:50:00|17688.1|17658.1|17694.1|17664.1|17695|17665|17680.3|17650.3|0
1719852900000|2024-07-01 16:55:00|17694.2|17664.2|17687.1|17657.1|17694.6|17664.6|17686.1|17656.1|0
1719853200000|2024-07-01 17:00:00|17686.8|17656.8|17680.6|17650.6|17689.4|17659.4|17677.8|17647.8|0
1719853500000|2024-07-01 17:05:00|17680.5|17650.5|17683.7|17653.7|17684.7|17654.7|17680.4|17650.4|0
1719853800000|2024-07-01 17:10:00|17683.5|17653.5|17684.2|17654.2|17687.8|17657.8|17683.4|17653.4|0
1719854100000|2024-07-01 17:15:00|17684|17654|17690|17660|17690|17660|17684|17654|0
1719854400000|2024-07-01 17:20:00|17689.8|17659.8|17683.4|17653.4|17690|17660|17682.3|17652.3|0
1719854700000|2024-07-01 17:25:00|17683.7|17653.7|17690.1|17660.1|17691.2|17661.2|17683.7|17653.7|0
1719855000000|2024-07-01 17:30:00|17618|17588|17610.6|17580.6|17618|17588|17609.9|17579.9|0
1719855300000|2024-07-01 17:35:00|17610.4|17580.4|17613.3|17583.3|17613.3|17583.3|17605.4|17575.4|0
1719855600000|2024-07-01 17:40:00|17613.2|17583.2|17611.5|17581.5|17614.2|17584.2|17608.4|17578.4|0
1719855900000|2024-07-01 17:45:00|17683.1|17653.1|17676.5|17646.5|17685.2|17655.2|17676.3|17646.3|0
1719856200000|2024-07-01 17:50:00|17676.3|17646.3|17679.3|17649.3|17680|17650|17673.6|17643.6|0
1719856500000|2024-07-01 17:55:00|17679.2|17649.2|17678.9|17648.9|17679.3|17649.3|17678.2|17648.2|0
1719856800000|2024-07-01 18:00:00|17678.7|17648.7|17678.2|17648.2|17678.9|17648.9|17676.7|17646.7|0
1719857100000|2024-07-01 18:05:00|17678.1|17648.1|17684.4|17654.4|17684.9|17654.9|17678.1|17648.1|0
1719857400000|2024-07-01 18:10:00|17684.3|17654.3|17691.2|17661.2|17691.8|17661.8|17683.9|17653.9|0
1719857700000|2024-07-01 18:15:00|17691.3|17661.3|17692.5|17662.5|17692.7|17662.7|17691.2|17661.2|0
1719858000000|2024-07-01 18:20:00|17692.6|17662.6|17678.4|17648.4|17692.6|17662.6|17678.1|17648.1|0
1719858300000|2024-07-01 18:25:00|17676|17646|17663.6|17633.6|17676.3|17646.3|17663.4|17633.4|0
1719858600000|2024-07-01 18:30:00|17663.4|17633.4|17666.2|17636.2|17666.2|17636.2|17659.1|17629.1|0
1719858900000|2024-07-01 18:35:00|17666.1|17636.1|17673.7|17643.7|17673.9|17643.9|17665.3|17635.3|0
1719859200000|2024-07-01 18:40:00|17673.6|17643.6|17676.6|17646.6|17678.4|17648.4|17673.1|17643.1|0
1719859500000|2024-07-01 18:45:00|17676.3|17646.3|17675|17645|17676.7|17646.7|17672.1|17642.1|0
1719859800000|2024-07-01 18:50:00|17675.1|17645.1|17676.2|17646.2|17676.4|17646.4|17672.2|17642.2|0
1719860100000|2024-07-01 18:55:00|17676.1|17646.1|17675.5|17645.5|17681.1|17651.1|17673|17643|0
1719860400000|2024-07-01 19:00:00|17675.7|17645.7|17665.5|17635.5|17675.7|17645.7|17664.7|17634.7|0
1719860700000|2024-07-01 19:05:00|17665.3|17635.3|17671.9|17641.9|17672.5|17642.5|17665.3|17635.3|0
1719861000000|2024-07-01 19:10:00|17672.1|17642.1|17667.2|17637.2|17672.3|17642.3|17666.8|17636.8|0
1719861300000|2024-07-01 19:15:00|17667|17637|17666.3|17636.3|17667|17637|17665.8|17635.8|0
1719861600000|2024-07-01 19:20:00|17666.5|17636.5|17657.7|17627.7|17666.6|17636.6|17657.6|17627.6|0
1719861900000|2024-07-01 19:25:00|17657.6|17627.6|17653.9|17623.9|17658.1|17628.1|17646.9|17616.9|0
1719862200000|2024-07-01 19:30:00|17653.8|17623.8|17661.9|17631.9|17662.1|17632.1|17653.7|17623.7|0
1719862500000|2024-07-01 19:35:00|17662|17632|17656.2|17626.2|17664.9|17634.9|17655.7|17625.7|0
1719862800000|2024-07-01 19:40:00|17656.3|17626.3|17658.7|17628.7|17661.9|17631.9|17655.6|17625.6|0
1719863100000|2024-07-01 19:45:00|17658.6|17628.6|17661.3|17631.3|17662|17632|17655.6|17625.6|0
1719863400000|2024-07-01 19:50:00|17661.9|17631.9|17670.9|17640.9|17670.9|17640.9|17661.8|17631.8|0
1719863700000|2024-07-01 19:55:00|17670.8|17640.8|17664.2|17634.2|17672.8|17642.8|17661.6|17631.6|0
1719864000000|2024-07-01 20:00:00|17593.8|17563.8|17594.3|17564.3|17596.4|17566.4|17590.2|17560.2|0
1719864300000|2024-07-01 20:05:00|17594.6|17564.6|17593.8|17563.8|17595.9|17565.9|17592.3|17562.3|0
1719864600000|2024-07-01 20:10:00|17594.3|17564.3|17590.2|17560.2|17594.3|17564.3|17590.2|17560.2|0
1719864900000|2024-07-01 20:15:00|17590.6|17560.6|17591.2|17561.2|17591.7|17561.7|17589.1|17559.1|0
1719865200000|2024-07-01 20:20:00|17591.7|17561.7|17591.2|17561.2|17592.3|17562.3|17591|17561|0
1719865500000|2024-07-01 20:25:00|17591.5|17561.5|17591.2|17561.2|17591.7|17561.7|17590.7|17560.7|0
1719865800000|2024-07-01 20:30:00|17591|17561|17591.2|17561.2|17591.2|17561.2|17590.2|17560.2|0
1719866100000|2024-07-01 20:35:00|17591|17561|17591.2|17561.2|17591.2|17561.2|17590.2|17560.2|0
1719866400000|2024-07-01 20:40:00|17591|17561|17590.7|17560.7|17591.2|17561.2|17590.7|17560.7|0
1719866700000|2024-07-01 20:45:00|17590.2|17560.2|17591.2|17561.2|17592.3|17562.3|17589.7|17559.7|0
1719867000000|2024-07-01 20:50:00|17591|17561|17591.2|17561.2|17591.7|17561.7|17590.7|17560.7|0
1719867300000|2024-07-01 20:55:00|17590.8|17560.8|17590.3|17560.3|17591.7|17561.7|17590.2|17560.2|0
1719867600000|2024-07-01 21:00:00|17661.5|17631.5|17661.5|17631.5|17661.8|17631.8|17660.5|17630.5|0
1719867900000|2024-07-01 21:05:00|17661.6|17631.6|17660.6|17630.6|17661.6|17631.6|17660.5|17630.5|0
1719868200000|2024-07-01 21:10:00|17660.3|17630.3|17660.4|17630.4|17660.7|17630.7|17660.3|17630.3|0
1719868500000|2024-07-01 21:15:00|17660.6|17630.6|17675.8|17645.8|17676.1|17646.1|17660.6|17630.6|0
1719868800000|2024-07-01 21:20:00|17676|17646|17676|17646|17676.8|17646.8|17676|17646|0
1719869100000|2024-07-01 21:25:00|17675.7|17645.7|17675.7|17645.7|17676.3|17646.3|17675.7|17645.7|0
1719869400000|2024-07-01 21:30:00|17675.8|17645.8|17674.9|17644.9|17675.8|17645.8|17674.3|17644.3|0
1719869700000|2024-07-01 21:35:00|17674.5|17644.5|17674.4|17644.4|17674.5|17644.5|17674.4|17644.4|0
1719870000000|2024-07-01 21:40:00|17674.3|17644.3|17674.5|17644.5|17674.5|17644.5|17674.3|17644.3|0
1719870300000|2024-07-01 21:45:00|17674.4|17644.4|17674.8|17644.8|17674.8|17644.8|17674.4|17644.4|0
1719870600000|2024-07-01 21:50:00|17675.6|17645.6|17676.1|17646.1|17677|17647|17675.3|17645.3|0
1719870900000|2024-07-01 21:55:00|17675.9|17645.9|17676.4|17646.4|17676.7|17646.7|17675.7|17645.7|0
1719871200000|2024-07-01 22:00:00|17677.8|17647.8|17679.9|17649.9|17679.9|17649.9|17674.3|17644.3|0
1719871500000|2024-07-01 22:05:00|17680.1|17650.1|17679.9|17649.9|17680.9|17650.9|17678.8|17648.8|0
1719871800000|2024-07-01 22:10:00|17679.4|17649.4|17678.6|17648.6|17679.4|17649.4|17678.3|17648.3|0
1719872100000|2024-07-01 22:15:00|17609.1|17579.1|17607.3|17577.3|17609.9|17579.9|17606.7|17576.7|0
1719872400000|2024-07-01 22:20:00|17607|17577|17607.3|17577.3|17607.3|17577.3|17606.7|17576.7|0
1719872700000|2024-07-01 22:25:00|17607|17577|17606.2|17576.2|17607.3|17577.3|17605.7|17575.7|0
1719873000000|2024-07-01 22:30:00|17605.8|17575.8|17605.7|17575.7|17606.2|17576.2|17605.2|17575.2|0
1719873300000|2024-07-01 22:35:00|17605.9|17575.9|17605.2|17575.2|17606.2|17576.2|17605.2|17575.2|0
1719873600000|2024-07-01 22:40:00|17604.7|17574.7|17606.2|17576.2|17606.2|17576.2|17604.7|17574.7|0
1719873900000|2024-07-01 22:45:00|17606|17576|17605.2|17575.2|17606.2|17576.2|17605.2|17575.2|0
1719874200000|2024-07-01 22:50:00|17604.9|17574.9|17601.5|17571.5|17604.9|17574.9|17601|17571|0
1719874500000|2024-07-01 22:55:00|17602|17572|17601.5|17571.5|17602.1|17572.1|17601|17571|0
1719874800000|2024-07-01 23:00:00|17673.5|17643.5|17672.1|17642.1|17674|17644|17671.7|17641.7|0
1719875100000|2024-07-01 23:05:00|17671.8|17641.8|17672.1|17642.1|17672.6|17642.6|17671.5|17641.5|0
1719875400000|2024-07-01 23:10:00|17671.6|17641.6|17668.4|17638.4|17671.6|17641.6|17667.9|17637.9|0
1719875700000|2024-07-01 23:15:00|17668.9|17638.9|17671.5|17641.5|17671.5|17641.5|17668.4|17638.4|0
1719876000000|2024-07-01 23:20:00|17671.8|17641.8|17671.5|17641.5|17672.6|17642.6|17671|17641|0
1719876300000|2024-07-01 23:25:00|17671.4|17641.4|17670.9|17640.9|17671.9|17641.9|17670.9|17640.9|0
1719876600000|2024-07-01 23:30:00|17670.4|17640.4|17670.3|17640.3|17670.4|17640.4|17668.3|17638.3|0
1719876900000|2024-07-01 23:35:00|17670.1|17640.1|17666.3|17636.3|17670.3|17640.3|17666.3|17636.3|0
1719877200000|2024-07-01 23:40:00|17666.8|17636.8|17667.8|17637.8|17667.8|17637.8|17666.8|17636.8|0
1719877500000|2024-07-01 23:45:00|17668.3|17638.3|17667.4|17637.4|17668.4|17638.4|17666.4|17636.4|0
1719877800000|2024-07-01 23:50:00|17667.9|17637.9|17669.5|17639.5|17669.8|17639.8|17667.4|17637.4|0
1719878100000|2024-07-01 23:55:00|17669.1|17639.1|17669.4|17639.4|17669.5|17639.5|17668.9|17638.9|0
1719878400000|2024-07-02 00:00:00|17669.9|17639.9|17670.4|17640.4|17671.5|17641.5|17669.4|17639.4|0
1719878700000|2024-07-02 00:05:00|17670|17640|17668.4|17638.4|17670.4|17640.4|17668.4|17638.4|0
1719879000000|2024-07-02 00:10:00|17667.9|17637.9|17668.6|17638.6|17669.8|17639.8|17666.8|17636.8|0
1719879300000|2024-07-02 00:15:00|17668.1|17638.1|17660.3|17630.3|17668.8|17638.8|17657|17627|0
1719879600000|2024-07-02 00:20:00|17659.8|17629.8|17661.4|17631.4|17661.7|17631.7|17656.9|17626.9|0
1719879900000|2024-07-02 00:25:00|17660.9|17630.9|17660.4|17630.4|17662.1|17632.1|17659.7|17629.7|0
1719880200000|2024-07-02 00:30:00|17660|17630|17657.1|17627.1|17661.1|17631.1|17657.1|17627.1|0
1719880500000|2024-07-02 00:35:00|17657.6|17627.6|17657.6|17627.6|17659.2|17629.2|17657.1|17627.1|0
1719880800000|2024-07-02 00:40:00|17657.8|17627.8|17657.6|17627.6|17658.8|17628.8|17653.8|17623.8|0
1719881100000|2024-07-02 00:45:00|17585.4|17555.4|17618.6|17588.6|17619.1|17589.1|17584.9|17554.9|0
1719881400000|2024-07-02 00:50:00|17618.9|17588.9|17622|17592|17628.2|17598.2|17614.4|17584.4|0
1719881700000|2024-07-02 00:55:00|17622.5|17592.5|17619.4|17589.4|17622.5|17592.5|17616.5|17586.5|0
1719882000000|2024-07-02 01:00:00|17619.8|17589.8|17618.6|17588.6|17620.3|17590.3|17617.5|17587.5|0
1719882300000|2024-07-02 01:05:00|17618.9|17588.9|17639.1|17609.1|17643.9|17613.9|17617|17587|0
1719882600000|2024-07-02 01:10:00|17638.6|17608.6|17634.1|17604.1|17640.3|17610.3|17633.6|17603.6|0
1719882900000|2024-07-02 01:15:00|17705.7|17675.7|17670.5|17665.5|17705.7|17692|17594|17589|3186
1719883200000|2024-07-02 01:20:00|17671|17666|17645.5|17640.5|17680|17675|17637|17632|1493
1719883500000|2024-07-02 01:25:00|17646|17641|17654|17649|17657.5|17652.5|17638|17633|759
1719883800000|2024-07-02 01:30:00|17653.5|17648.5|17786.5|17781.5|17788|17783|17653.5|17648.5|5520
1719884100000|2024-07-02 01:35:00|17783.5|17778.5|17830.5|17825.5|17834|17829|17753|17748|3573
1719884400000|2024-07-02 01:40:00|17827.5|17822.5|17827.5|17822.5|17862|17857|17818.5|17813.5|3188
1719884700000|2024-07-02 01:45:00|17831.5|17826.5|17926.5|17921.5|17940.5|17935.5|17830.5|17825.5|4810
1719885000000|2024-07-02 01:50:00|17922|17917|17927.5|17922.5|17933|17928|17887.5|17882.5|3232
1719885300000|2024-07-02 01:55:00|17928.5|17923.5|17951.5|17946.5|17963.5|17958.5|17922.5|17917.5|3125
1719885600000|2024-07-02 02:00:00|17949|17944|17963.5|17958.5|17980.5|17975.5|17945.5|17940.5|2845
1719885900000|2024-07-02 02:05:00|17963|17958|17980.5|17975.5|17989.5|17984.5|17955.5|17950.5|1874
1719886200000|2024-07-02 02:10:00|17981.5|17976.5|17999.7|17994.7|18004.7|17999.7|17955|17950|2229
1719886500000|2024-07-02 02:15:00|17999.2|17994.2|17994.2|17989.2|18003.2|17998.2|17976.7|17971.7|1270
1719886800000|2024-07-02 02:20:00|17994.7|17989.7|17966.2|17961.2|18006.2|18001.2|17963.2|17958.2|1518
1719887100000|2024-07-02 02:25:00|17967.2|17962.2|17943.2|17938.2|17974.7|17969.7|17941.2|17936.2|2134
1719887400000|2024-07-02 02:30:00|17942.7|17937.7|17913.2|17908.2|17946.2|17941.2|17913.2|17908.2|1626
1719887700000|2024-07-02 02:35:00|17913.7|17908.7|17910.2|17905.2|17918.2|17913.2|17889.2|17884.2|1665
1719888000000|2024-07-02 02:40:00|17909.7|17904.7|17877.7|17872.7|17921.7|17916.7|17854.7|17849.7|2601
1719888300000|2024-07-02 02:45:00|17874.7|17869.7|17863.2|17858.2|17876.7|17871.7|17850.7|17845.7|1436
1719888600000|2024-07-02 02:50:00|17862.7|17857.7|17839.7|17834.7|17871.7|17866.7|17829.7|17824.7|1322
1719888900000|2024-07-02 02:55:00|17842.2|17837.2|17856.2|17851.2|17856.2|17851.2|17835.7|17830.7|914
1719889200000|2024-07-02 03:00:00|17855.2|17850.2|17858.2|17853.2|17873.7|17868.7|17849.2|17844.2|1346
1719889500000|2024-07-02 03:05:00|17857.7|17852.7|17788.7|17783.7|17860.2|17855.2|17788.7|17783.7|1861
1719889800000|2024-07-02 03:10:00|17790.2|17785.2|17802.2|17797.2|17811.2|17806.2|17783.7|17778.7|1230
1719890100000|2024-07-02 03:15:00|17801.7|17796.7|17794.7|17789.7|17810.2|17805.2|17793.2|17788.2|667
1719890400000|2024-07-02 03:20:00|17794.2|17789.2|17781.2|17776.2|17794.7|17789.7|17759.7|17754.7|1608
1719890700000|2024-07-02 03:25:00|17781.7|17776.7|17800.2|17795.2|17801.2|17796.2|17781.2|17776.2|668
1719891000000|2024-07-02 03:30:00|17799.2|17794.2|17812.7|17807.7|17819.7|17814.7|17797.2|17792.2|694
1719891300000|2024-07-02 03:35:00|17811.7|17806.7|17835.2|17830.2|17836.7|17831.7|17811.2|17806.2|686
1719891600000|2024-07-02 03:40:00|17834.7|17829.7|17834.2|17829.2|17847.7|17842.7|17827.7|17822.7|626
1719891900000|2024-07-02 03:45:00|17833.7|17828.7|17839.7|17834.7|17840.7|17835.7|17830.7|17825.7|352
1719892200000|2024-07-02 03:50:00|17840.2|17835.2|17833.2|17828.2|17841.7|17836.7|17830.2|17825.2|544
1719892500000|2024-07-02 03:55:00|17831.2|17826.2|17832.2|17827.2|17839.2|17834.2|17829.2|17824.2|364
1719892800000|2024-07-02 04:00:00|17845.2|17815.2|17846.8|17816.8|17847.3|17817.3|17844.7|17814.7|0
1719893100000|2024-07-02 04:05:00|17846.6|17816.6|17846.5|17816.5|17847.1|17817.1|17844.9|17814.9|0
1719893400000|2024-07-02 04:10:00|17847|17817|17844|17814|17848.7|17818.7|17844|17814|0
1719893700000|2024-07-02 04:15:00|17843.9|17813.9|17844.2|17814.2|17844.4|17814.4|17843.2|17813.2|0
1719894000000|2024-07-02 04:20:00|17844.6|17814.6|17844.1|17814.1|17845.1|17815.1|17844.1|17814.1|0
1719894300000|2024-07-02 04:25:00|17844.5|17814.5|17844.8|17814.8|17845.2|17815.2|17844.1|17814.1|0
1719894600000|2024-07-02 04:30:00|17845.2|17815.2|17843.2|17813.2|17845.2|17815.2|17842.3|17812.3|0
1719894900000|2024-07-02 04:35:00|17843.7|17813.7|17842.8|17812.8|17843.7|17813.7|17842.5|17812.5|0
1719895200000|2024-07-02 04:40:00|17843|17813|17841.4|17811.4|17843.2|17813.2|17841.4|17811.4|0
1719895500000|2024-07-02 04:45:00|17840.9|17810.9|17841.9|17811.9|17842.3|17812.3|17840.2|17810.2|0
1719895800000|2024-07-02 04:50:00|17841.5|17811.5|17841.9|17811.9|17841.9|17811.9|17841.2|17811.2|0
1719896100000|2024-07-02 04:55:00|17842.4|17812.4|17841.9|17811.9|17842.4|17812.4|17841.5|17811.5|0
1719896400000|2024-07-02 05:00:00|17842.4|17812.4|17807.7|17802.7|17842.4|17827.7|17796.2|17791.2|985
1719896700000|2024-07-02 05:05:00|17807.2|17802.2|17793.7|17788.7|17807.7|17802.7|17783.2|17778.2|693
1719897000000|2024-07-02 05:10:00|17795.2|17790.2|17806.7|17801.7|17814.2|17809.2|17788.7|17783.7|689
1719897300000|2024-07-02 05:15:00|17807.7|17802.7|17788.7|17783.7|17815.7|17810.7|17788.2|17783.2|558
1719897600000|2024-07-02 05:20:00|17788.2|17783.2|17790.2|17785.2|17794.7|17789.7|17779.2|17774.2|681
1719897900000|2024-07-02 05:25:00|17790.7|17785.7|17797.2|17792.2|17807.7|17802.7|17790.7|17785.7|422
1719898200000|2024-07-02 05:30:00|17796.2|17791.2|17796.2|17791.2|17799.7|17794.7|17784.2|17779.2|464
1719898500000|2024-07-02 05:35:00|17795.7|17790.7|17792.2|17787.2|17803.2|17798.2|17786.2|17781.2|338
1719898800000|2024-07-02 05:40:00|17792.7|17787.7|17826.7|17821.7|17826.7|17821.7|17792.7|17787.7|627
1719899100000|2024-07-02 05:45:00|17826.2|17821.2|17824.7|17819.7|17829.2|17824.2|17815.7|17810.7|438
1719899400000|2024-07-02 05:50:00|17827.2|17822.2|17827.7|17822.7|17838.2|17833.2|17824.7|17819.7|553
1719899700000|2024-07-02 05:55:00|17828.2|17823.2|17810.2|17805.2|17829.2|17824.2|17804.7|17799.7|581
1719900000000|2024-07-02 06:00:00|17808.7|17803.7|17830.2|17825.2|17851.2|17846.2|17808.7|17803.7|1346
1719900300000|2024-07-02 06:05:00|17830.7|17825.7|17796.2|17791.2|17837.7|17832.7|17795.7|17790.7|877
1719900600000|2024-07-02 06:10:00|17796.7|17791.7|17789.2|17784.2|17798.2|17793.2|17787.7|17782.7|703
1719900900000|2024-07-02 06:15:00|17789.7|17784.7|17749.2|17744.2|17792.7|17787.7|17745.2|17740.2|1452
1719901200000|2024-07-02 06:20:00|17748.7|17743.7|17754.2|17749.2|17758.2|17753.2|17744.7|17739.7|569
1719901500000|2024-07-02 06:25:00|17753.7|17748.7|17762.2|17757.2|17764.7|17759.7|17751.7|17746.7|595
1719901800000|2024-07-02 06:30:00|17762.7|17757.7|17735.2|17730.2|17768.7|17763.7|17731.7|17726.7|1052
1719902100000|2024-07-02 06:35:00|17734.7|17729.7|17751.2|17746.2|17753.2|17748.2|17731.2|17726.2|699
1719902400000|2024-07-02 06:40:00|17750.7|17745.7|17756.7|17751.7|17759.7|17754.7|17743.7|17738.7|356
1719902700000|2024-07-02 06:45:00|17756.2|17751.2|17757.7|17752.7|17764.2|17759.2|17756.2|17751.2|283
1719903000000|2024-07-02 06:50:00|17757.2|17752.2|17773.2|17768.2|17774.2|17769.2|17757.2|17752.2|461
1719903300000|2024-07-02 06:55:00|17773.7|17768.7|17779.7|17774.7|17781.7|17776.7|17772.7|17767.7|489
1719903600000|2024-07-02 07:00:00|17779.2|17774.2|17778.2|17773.2|17780.7|17775.7|17763.7|17758.7|609
1719903900000|2024-07-02 07:05:00|17778.7|17773.7|17785.2|17780.2|17785.2|17780.2|17764.7|17759.7|552
1719904200000|2024-07-02 07:10:00|17786.2|17781.2|17803.7|17798.7|17810.2|17805.2|17785.7|17780.7|989
1719904500000|2024-07-02 07:15:00|17803.2|17798.2|17801.7|17796.7|17806.7|17801.7|17799.2|17794.2|98
1719904800000|2024-07-02 07:20:00|17798.2|17793.2|17782.7|17777.7|17800.2|17795.2|17782.7|17777.7|597
1719905100000|2024-07-02 07:25:00|17783.2|17778.2|17777.2|17772.2|17791.7|17786.7|17772.7|17767.7|611
1719905400000|2024-07-02 07:30:00|17776.7|17771.7|17775.2|17770.2|17780.7|17775.7|17768.2|17763.2|798
1719905700000|2024-07-02 07:35:00|17775.7|17770.7|17754.2|17749.2|17780.2|17775.2|17753.7|17748.7|994
1719906000000|2024-07-02 07:40:00|17754.7|17749.7|17755.7|17750.7|17762.7|17757.7|17748.2|17743.2|968
1719906300000|2024-07-02 07:45:00|17755.2|17750.2|17756.7|17751.7|17756.7|17751.7|17746.2|17741.2|867
1719906600000|2024-07-02 07:50:00|17756.2|17751.2|17763.7|17758.7|17770.7|17765.7|17754.2|17749.2|870
1719906900000|2024-07-02 07:55:00|17764.2|17759.2|17773.2|17768.2|17774.7|17769.7|17762.7|17757.7|912
1719907200000|2024-07-02 08:00:00|17753.8|17748.8|17741.3|17736.3|17753.8|17748.8|17736.8|17731.8|845
1719907500000|2024-07-02 08:05:00|17741.8|17736.8|17735.3|17730.3|17765.8|17760.8|17734.3|17729.3|1765
1719907800000|2024-07-02 08:10:00|17736.3|17731.3|17750.3|17745.3|17755.3|17750.3|17736.3|17731.3|556
1719908100000|2024-07-02 08:15:00|17751.3|17746.3|17749.3|17744.3|17757.8|17752.8|17741.8|17736.8|424
1719908400000|2024-07-02 08:20:00|17749.8|17744.8|17766.8|17761.8|17766.8|17761.8|17749.8|17744.8|343
1719908700000|2024-07-02 08:25:00|17766.3|17761.3|17777.8|17772.8|17782.3|17777.3|17765.8|17760.8|862
1719909000000|2024-07-02 08:30:00|17788.6|17758.6|17794.1|17764.1|17794.1|17764.1|17784.1|17754.1|1
1719909300000|2024-07-02 08:35:00|17794.3|17764.3|17790|17760|17794.6|17764.6|17789.3|17759.3|0
1719909600000|2024-07-02 08:40:00|17789.8|17759.8|17788.4|17758.4|17792|17762|17787.4|17757.4|0
1719909900000|2024-07-02 08:45:00|17788.2|17758.2|17790.8|17760.8|17793|17763|17788.2|17758.2|0
1719910200000|2024-07-02 08:50:00|17791|17761|17795.3|17765.3|17797.5|17767.5|17788.9|17758.9|0
1719910500000|2024-07-02 08:55:00|17794.8|17764.8|17796.5|17766.5|17797.7|17767.7|17794.6|17764.6|0
1719910800000|2024-07-02 09:00:00|17796.8|17766.8|17797.5|17767.5|17798.5|17768.5|17793.9|17763.9|0
1719911100000|2024-07-02 09:05:00|17797.7|17767.7|17800.5|17770.5|17800.5|17770.5|17794.3|17764.3|0
1719911400000|2024-07-02 09:10:00|17800.8|17770.8|17796.5|17766.5|17800.8|17770.8|17794.5|17764.5|0
1719911700000|2024-07-02 09:15:00|17776.3|17768.3|17791.3|17783.3|17813.3|17805.3|17776.3|17768.3|679
1719912000000|2024-07-02 09:20:00|17790.8|17782.8|17796.3|17788.3|17799.8|17791.8|17790.3|17782.3|114
1719912300000|2024-07-02 09:25:00|17795.8|17787.8|17800.8|17792.8|17801.8|17793.8|17792.3|17784.3|122
1719912600000|2024-07-02 09:30:00|17800.3|17792.3|17790.3|17782.3|17810.3|17802.3|17790.3|17782.3|349
1719912900000|2024-07-02 09:35:00|17789.8|17781.8|17786.8|17778.8|17792.8|17784.8|17783.8|17775.8|136
1719913200000|2024-07-02 09:40:00|17787.3|17779.3|17784.3|17776.3|17791.3|17783.3|17781.8|17773.8|129
1719913500000|2024-07-02 09:45:00|17784.8|17776.8|17789.8|17781.8|17793.8|17785.8|17783.8|17775.8|53
1719913800000|2024-07-02 09:50:00|17790.3|17782.3|17791.8|17783.8|17791.8|17783.8|17784.3|17776.3|27
1719914100000|2024-07-02 09:55:00|17792.3|17784.3|17793.8|17785.8|17794.8|17786.8|17789.3|17781.3|26
1719914400000|2024-07-02 10:00:00|17794.3|17786.3|17791.8|17783.8|17799.8|17791.8|17789.8|17781.8|24
1719914700000|2024-07-02 10:05:00|17791.3|17783.3|17790.8|17782.8|17793.8|17785.8|17786.8|17778.8|54
1719915000000|2024-07-02 10:10:00|17790.3|17782.3|17797.3|17789.3|17797.8|17789.8|17789.3|17781.3|26
1719915300000|2024-07-02 10:15:00|17796.8|17788.8|17797.3|17789.3|17797.8|17789.8|17793.3|17785.3|26
1719915600000|2024-07-02 10:20:00|17796.8|17788.8|17798.8|17790.8|17799.8|17791.8|17794.8|17786.8|55
1719915900000|2024-07-02 10:25:00|17799.3|17791.3|17806.8|17798.8|17810.8|17802.8|17799.3|17791.3|78
1719916200000|2024-07-02 10:30:00|17806.3|17798.3|17795.8|17787.8|17806.8|17798.8|17790.8|17782.8|46
1719916500000|2024-07-02 10:35:00|17795.3|17787.3|17785.8|17777.8|17799.3|17791.3|17784.8|17776.8|47
1719916800000|2024-07-02 10:40:00|17786.3|17778.3|17800.3|17792.3|17802.3|17794.3|17786.3|17778.3|32
1719917100000|2024-07-02 10:45:00|17799.8|17791.8|17791.3|17783.3|17802.3|17794.3|17788.3|17780.3|30
1719917400000|2024-07-02 10:50:00|17791.8|17783.8|17792.8|17784.8|17795.3|17787.3|17786.8|17778.8|42
1719917700000|2024-07-02 10:55:00|17792.3|17784.3|17790.3|17782.3|17793.8|17785.8|17787.8|17779.8|28
1719918000000|2024-07-02 11:00:00|17790.8|17782.8|17783.8|17775.8|17792.8|17784.8|17783.8|17775.8|42
1719918300000|2024-07-02 11:05:00|17784.3|17776.3|17778.8|17770.8|17785.8|17777.8|17775.3|17767.3|82
1719918600000|2024-07-02 11:10:00|17779.3|17771.3|17768.8|17760.8|17780.3|17772.3|17767.8|17759.8|46
1719918900000|2024-07-02 11:15:00|17768.3|17760.3|17766.8|17758.8|17772.8|17764.8|17765.3|17757.3|56
1719919200000|2024-07-02 11:20:00|17766.3|17758.3|17769.8|17761.8|17773.3|17765.3|17764.3|17756.3|61
1719919500000|2024-07-02 11:25:00|17770.3|17762.3|17776.8|17768.8|17778.8|17770.8|17769.8|17761.8|44
1719919800000|2024-07-02 11:30:00|17776.3|17768.3|17789.8|17781.8|17791.3|17783.3|17774.3|17766.3|44
1719920100000|2024-07-02 11:35:00|17790.8|17782.8|17795.8|17787.8|17801.3|17793.3|17789.8|17781.8|71
1719920400000|2024-07-02 11:40:00|17796.3|17788.3|17795.3|17787.3|17799.3|17791.3|17792.8|17784.8|36
1719920700000|2024-07-02 11:45:00|17795.8|17787.8|17797.3|17789.3|17802.8|17794.8|17795.3|17787.3|57
1719921000000|2024-07-02 11:50:00|17796.8|17788.8|17779.8|17771.8|17796.8|17788.8|17778.8|17770.8|78
1719921300000|2024-07-02 11:55:00|17779.3|17771.3|17789.3|17781.3|17790.3|17782.3|17777.3|17769.3|79
1719921600000|2024-07-02 12:00:00|17789.8|17781.8|17793.8|17785.8|17796.8|17788.8|17784.3|17776.3|79
1719921900000|2024-07-02 12:05:00|17794.3|17786.3|17796.8|17788.8|17798.8|17790.8|17791.3|17783.3|110
1719922200000|2024-07-02 12:10:00|17797.3|17789.3|17792.8|17784.8|17798.3|17790.3|17789.3|17781.3|120
1719922500000|2024-07-02 12:15:00|17790.8|17782.8|17800.3|17792.3|17802.8|17794.8|17788.3|17780.3|84
1719922800000|2024-07-02 12:20:00|17800.8|17792.8|17799.3|17791.3|17801.3|17793.3|17793.3|17785.3|45
1719923100000|2024-07-02 12:25:00|17799.8|17791.8|17797.8|17789.8|17802.3|17794.3|17793.8|17785.8|50
1719923400000|2024-07-02 12:30:00|17797.3|17789.3|17798.3|17790.3|17803.8|17795.8|17793.8|17785.8|81
1719923700000|2024-07-02 12:35:00|17799.3|17791.3|17784.8|17776.8|17799.3|17791.3|17781.8|17773.8|77
1719924000000|2024-07-02 12:40:00|17785.3|17777.3|17776.3|17768.3|17791.8|17783.8|17774.8|17766.8|63
1719924300000|2024-07-02 12:45:00|17775.3|17767.3|17781.8|17773.8|17787.8|17779.8|17775.3|17767.3|80
1719924600000|2024-07-02 12:50:00|17782.3|17774.3|17791.8|17783.8|17793.8|17785.8|17781.3|17773.3|39
1719924900000|2024-07-02 12:55:00|17791.3|17783.3|17791.8|17783.8|17797.8|17789.8|17787.3|17779.3|67
1719925200000|2024-07-02 13:00:00|17792.3|17784.3|17804.3|17796.3|17806.8|17798.8|17792.3|17784.3|85
1719925500000|2024-07-02 13:05:00|17804.8|17796.8|17812.8|17804.8|17813.3|17805.3|17798.3|17790.3|93
1719925800000|2024-07-02 13:10:00|17813.3|17805.3|17830.8|17822.8|17830.8|17822.8|17812.8|17804.8|201
1719926100000|2024-07-02 13:15:00|17831.3|17823.3|17824.3|17816.3|17831.3|17823.3|17819.3|17811.3|90
1719926400000|2024-07-02 13:20:00|17825.3|17817.3|17821.8|17813.8|17829.3|17821.3|17821.8|17813.8|66
1719926700000|2024-07-02 13:25:00|17821.3|17813.3|17796.3|17788.3|17821.8|17813.8|17795.8|17787.8|143
1719927000000|2024-07-02 13:30:00|17795.8|17787.8|17794.3|17786.3|17799.8|17791.8|17762.3|17754.3|860
1719927300000|2024-07-02 13:35:00|17793.8|17785.8|17807.3|17799.3|17813.8|17805.8|17792.3|17784.3|378
1719927600000|2024-07-02 13:40:00|17807.8|17799.8|17808.8|17800.8|17829.3|17821.3|17803.8|17795.8|262
1719927900000|2024-07-02 13:45:00|17809.3|17801.3|17800.3|17792.3|17811.8|17803.8|17795.3|17787.3|208
1719928200000|2024-07-02 13:50:00|17800.8|17792.8|17837.8|17829.8|17839.3|17831.3|17796.3|17788.3|264
1719928500000|2024-07-02 13:55:00|17837.3|17829.3|17834.3|17826.3|17841.3|17833.3|17813.3|17805.3|220
1719928800000|2024-07-02 14:00:00|17834.8|17826.8|17838.8|17830.8|17850.3|17842.3|17805.8|17797.8|435
1719929100000|2024-07-02 14:05:00|17838.3|17830.3|17825.8|17817.8|17843.3|17835.3|17822.8|17814.8|164
1719929400000|2024-07-02 14:10:00|17824.8|17816.8|17813.8|17805.8|17825.3|17817.3|17805.8|17797.8|129
1719929700000|2024-07-02 14:15:00|17813.3|17805.3|17816.3|17808.3|17820.8|17812.8|17808.3|17800.3|59
1719930000000|2024-07-02 14:20:00|17815.8|17807.8|17789.8|17781.8|17823.8|17815.8|17789.3|17781.3|168
1719930300000|2024-07-02 14:25:00|17790.3|17782.3|17798.8|17790.8|17800.8|17792.8|17787.8|17779.8|130
1719930600000|2024-07-02 14:30:00|17798.3|17790.3|17815.8|17807.8|17816.8|17808.8|17798.3|17790.3|129
1719930900000|2024-07-02 14:35:00|17815.3|17807.3|17802.3|17794.3|17817.8|17809.8|17800.8|17792.8|68
1719931200000|2024-07-02 14:40:00|17802.8|17794.8|17778.3|17770.3|17804.8|17796.8|17776.3|17768.3|151
1719931500000|2024-07-02 14:45:00|17778.8|17770.8|17789.3|17781.3|17793.8|17785.8|17776.8|17768.8|85
1719931800000|2024-07-02 14:50:00|17788.8|17780.8|17802.8|17794.8|17803.3|17795.3|17788.8|17780.8|73
1719932100000|2024-07-02 14:55:00|17802.3|17794.3|17805.8|17797.8|17811.8|17803.8|17800.8|17792.8|194
1719932400000|2024-07-02 15:00:00|17805.3|17797.3|17813.8|17805.8|17815.8|17807.8|17803.8|17795.8|154
1719932700000|2024-07-02 15:05:00|17814.3|17806.3|17822.8|17814.8|17826.8|17818.8|17814.3|17806.3|111
1719933000000|2024-07-02 15:10:00|17823.3|17815.3|17821.3|17813.3|17830.8|17822.8|17819.8|17811.8|162
1719933300000|2024-07-02 15:15:00|17821.8|17813.8|17844.8|17836.8|17852.3|17844.3|17821.3|17813.3|361
1719933600000|2024-07-02 15:20:00|17844.3|17836.3|17855.3|17847.3|17861.8|17853.8|17840.3|17832.3|314
1719933900000|2024-07-02 15:25:00|17855.8|17847.8|17847.8|17839.8|17856.3|17848.3|17846.3|17838.3|189
1719934200000|2024-07-02 15:30:00|17848.3|17840.3|17836.8|17828.8|17852.8|17844.8|17833.3|17825.3|159
1719934500000|2024-07-02 15:35:00|17837.3|17829.3|17825.3|17817.3|17841.8|17833.8|17823.3|17815.3|88
1719934800000|2024-07-02 15:40:00|17825.8|17817.8|17816.3|17808.3|17825.8|17817.8|17812.3|17804.3|135
1719935100000|2024-07-02 15:45:00|17816.8|17808.8|17818.8|17810.8|17825.8|17817.8|17816.3|17808.3|79
1719935400000|2024-07-02 15:50:00|17819.3|17811.3|17819.8|17811.8|17822.8|17814.8|17817.8|17809.8|28
1719935700000|2024-07-02 15:55:00|17819.3|17811.3|17827.8|17819.8|17827.8|17819.8|17815.3|17807.3|46
1719936000000|2024-07-02 16:00:00|17827.3|17819.3|17817.3|17809.3|17829.8|17821.8|17813.3|17805.3|58
1719936300000|2024-07-02 16:05:00|17816.8|17808.8|17813.8|17805.8|17816.8|17808.8|17806.8|17798.8|28
1719936600000|2024-07-02 16:10:00|17814.3|17806.3|17818.8|17810.8|17820.8|17812.8|17808.8|17800.8|20
1719936900000|2024-07-02 16:15:00|17818.3|17810.3|17820.3|17812.3|17822.3|17814.3|17814.8|17806.8|32
1719937200000|2024-07-02 16:20:00|17819.8|17811.8|17828.3|17820.3|17829.3|17821.3|17818.8|17810.8|30
1719937500000|2024-07-02 16:25:00|17828.8|17820.8|17825.3|17817.3|17837.3|17829.3|17825.3|17817.3|84
1719937800000|2024-07-02 16:30:00|17825.8|17817.8|17826.3|17818.3|17827.3|17819.3|17818.3|17810.3|61
1719938100000|2024-07-02 16:35:00|17828.8|17820.8|17829.3|17821.3|17832.8|17824.8|17823.8|17815.8|52
1719938400000|2024-07-02 16:40:00|17828.8|17820.8|17828.8|17820.8|17829.8|17821.8|17823.8|17815.8|36
1719938700000|2024-07-02 16:45:00|17829.3|17821.3|17824.3|17816.3|17830.8|17822.8|17821.8|17813.8|12
1719939000000|2024-07-02 16:50:00|17824.8|17816.8|17829.8|17821.8|17831.3|17823.3|17822.8|17814.8|13
1719939300000|2024-07-02 16:55:00|17829.3|17821.3|17822.3|17814.3|17830.8|17822.8|17820.8|17812.8|20
1719939600000|2024-07-02 17:00:00|17821.8|17813.8|17824.3|17816.3|17825.8|17817.8|17821.3|17813.3|9
1719939900000|2024-07-02 17:05:00|17824.8|17816.8|17833.8|17825.8|17834.8|17826.8|17822.8|17814.8|34
1719940200000|2024-07-02 17:10:00|17834.3|17826.3|17831.8|17823.8|17836.8|17828.8|17829.8|17821.8|25
1719940500000|2024-07-02 17:15:00|17832.8|17824.8|17833.3|17825.3|17838.3|17830.3|17830.8|17822.8|44
1719940800000|2024-07-02 17:20:00|17832.8|17824.8|17830.8|17822.8|17837.3|17829.3|17827.8|17819.8|28
1719941100000|2024-07-02 17:25:00|17831.3|17823.3|17832.8|17824.8|17833.8|17825.8|17828.8|17820.8|13
1719941400000|2024-07-02 17:30:00|17833.3|17825.3|17831.3|17823.3|17834.8|17826.8|17828.3|17820.3|50
1719941700000|2024-07-02 17:35:00|17830.8|17822.8|17841.3|17833.3|17842.8|17834.8|17830.8|17822.8|21
1719942000000|2024-07-02 17:40:00|17840.8|17832.8|17843.3|17835.3|17844.3|17836.3|17839.8|17831.8|40
1719942300000|2024-07-02 17:45:00|17843.8|17835.8|17842.8|17834.8|17846.3|17838.3|17840.3|17832.3|29
1719942600000|2024-07-02 17:50:00|17843.3|17835.3|17847.8|17839.8|17855.3|17847.3|17842.8|17834.8|66
1719942900000|2024-07-02 17:55:00|17850.3|17842.3|17851.8|17843.8|17854.3|17846.3|17849.3|17841.3|36
1719943200000|2024-07-02 18:00:00|17851.3|17843.3|17853.8|17845.8|17855.3|17847.3|17849.8|17841.8|50
1719943500000|2024-07-02 18:05:00|17853.3|17845.3|17853.3|17845.3|17854.3|17846.3|17849.8|17841.8|19
1719943800000|2024-07-02 18:10:00|17852.8|17844.8|17861.8|17853.8|17865.3|17857.3|17852.8|17844.8|43
1719944100000|2024-07-02 18:15:00|17862.3|17854.3|17857.3|17849.3|17862.8|17854.8|17855.8|17847.8|22
1719944400000|2024-07-02 18:20:00|17857.8|17849.8|17857.8|17849.8|17858.8|17850.8|17854.3|17846.3|14
1719944700000|2024-07-02 18:25:00|17857.3|17849.3|17855.8|17847.8|17859.3|17851.3|17855.8|17847.8|18
1719945000000|2024-07-02 18:30:00|17856.3|17848.3|17856.8|17848.8|17861.8|17853.8|17853.3|17845.3|24
1719945300000|2024-07-02 18:35:00|17857.3|17849.3|17859.3|17851.3|17862.8|17854.8|17856.8|17848.8|27
1719945600000|2024-07-02 18:40:00|17859.8|17851.8|17868.3|17860.3|17869.3|17861.3|17857.8|17849.8|43
1719945900000|2024-07-02 18:45:00|17869.3|17861.3|17869.8|17861.8|17873.8|17865.8|17867.3|17859.3|86
1719946200000|2024-07-02 18:50:00|17870.3|17862.3|17870.8|17862.8|17873.3|17865.3|17867.8|17859.8|57
1719946500000|2024-07-02 18:55:00|17870.3|17862.3|17873.1|17843.1|17873.3|17865.3|17858.8|17843.1|114
1719946800000|2024-07-02 19:00:00|17872.8|17842.8|17875.5|17845.5|17876.4|17846.4|17870.8|17840.8|0
1719947100000|2024-07-02 19:05:00|17875.6|17845.6|17880.7|17850.7|17881|17851|17875.2|17845.2|0
1719947400000|2024-07-02 19:10:00|17880.8|17850.8|17881.4|17851.4|17881.6|17851.6|17880.4|17850.4|0
1719947700000|2024-07-02 19:15:00|17881.3|17851.3|17881.3|17851.3|17883.7|17853.7|17880.2|17850.2|0
1719948000000|2024-07-02 19:20:00|17881.4|17851.4|17881.8|17851.8|17884.4|17854.4|17881.2|17851.2|0
1719948300000|2024-07-02 19:25:00|17881.7|17851.7|17892.1|17862.1|17892.6|17862.6|17881.6|17851.6|0
1719948600000|2024-07-02 19:30:00|17892|17862|17892.7|17862.7|17895.7|17865.7|17891.5|17861.5|0
1719948900000|2024-07-02 19:35:00|17892.6|17862.6|17892.2|17862.2|17893.3|17863.3|17892.2|17862.2|0
1719949200000|2024-07-02 19:40:00|17892.4|17862.4|17892.9|17862.9|17893.1|17863.1|17885.1|17855.1|0
1719949500000|2024-07-02 19:45:00|17892.8|17862.8|17889.3|17859.3|17896|17866|17889|17859|0
1719949800000|2024-07-02 19:50:00|17888.8|17858.8|17899.1|17869.1|17901.7|17871.7|17888.8|17858.8|0
1719950100000|2024-07-02 19:55:00|17898.9|17868.9|17899.3|17869.3|17905|17875|17891.4|17861.4|0
1719950400000|2024-07-02 20:00:00|17899.8|17869.8|17888.4|17858.4|17900|17870|17887.4|17857.4|0
1719950700000|2024-07-02 20:05:00|17888.9|17858.9|17885.3|17855.3|17889.5|17859.5|17885.3|17855.3|0
1719951000000|2024-07-02 20:10:00|17885|17855|17891|17861|17893.2|17863.2|17885|17855|0
1719951300000|2024-07-02 20:15:00|17890.1|17860.1|17888.4|17858.4|17890.5|17860.5|17887.9|17857.9|0
1719951600000|2024-07-02 20:20:00|17888.9|17858.9|17888.4|17858.4|17889.5|17859.5|17887.4|17857.4|0
1719951900000|2024-07-02 20:25:00|17888.6|17858.6|17887.4|17857.4|17888.9|17858.9|17887.4|17857.4|0
1719952200000|2024-07-02 20:30:00|17887.8|17857.8|17887.4|17857.4|17887.9|17857.9|17887.4|17857.4|0
1719952500000|2024-07-02 20:35:00|17887.6|17857.6|17884.7|17854.7|17887.9|17857.9|17883.1|17853.1|0
1719952800000|2024-07-02 20:40:00|17884.2|17854.2|17883.1|17853.1|17884.7|17854.7|17882.6|17852.6|0
1719953100000|2024-07-02 20:45:00|17882.7|17852.7|17882.6|17852.6|17883.7|17853.7|17881.6|17851.6|0
1719953400000|2024-07-02 20:50:00|17882.4|17852.4|17883.1|17853.1|17883.1|17853.1|17881.6|17851.6|0
1719953700000|2024-07-02 20:55:00|17883.6|17853.6|17886.5|17856.5|17886.5|17856.5|17883.6|17853.6|0
1719954000000|2024-07-02 21:00:00|17886.2|17856.2|17885|17855|17886.2|17856.2|17885|17855|0
1719954600000|2024-07-02 21:10:00|17885.5|17855.5|17886|17856|17886.1|17856.1|17885.5|17855.5|0
1719954900000|2024-07-02 21:15:00|17886.1|17856.1|17896|17866|17896.8|17866.8|17886.1|17856.1|0
1719955200000|2024-07-02 21:20:00|17896.1|17866.1|17906.1|17876.1|17906.8|17876.8|17896.1|17866.1|0
1719955500000|2024-07-02 21:25:00|17906.3|17876.3|17905.9|17875.9|17906.6|17876.6|17905.6|17875.6|0
1719955800000|2024-07-02 21:30:00|17839.6|17809.6|17838.9|17808.9|17840.1|17810.1|17838.6|17808.6|0
1719956100000|2024-07-02 21:35:00|17838.8|17808.8|17838.9|17808.9|17838.9|17808.9|17838.5|17808.5|0
1719956400000|2024-07-02 21:40:00|17838.5|17808.5|17839.3|17809.3|17839.4|17809.4|17838.1|17808.1|0
1719956700000|2024-07-02 21:45:00|17839.1|17809.1|17838.4|17808.4|17839.2|17809.2|17837.8|17807.8|0
1719957000000|2024-07-02 21:50:00|17838.7|17808.7|17838.9|17808.9|17838.9|17808.9|17838.6|17808.6|0
1719957300000|2024-07-02 21:55:00|17838.8|17808.8|17839.6|17809.6|17839.6|17809.6|17838.8|17808.8|0
1719957600000|2024-07-02 22:00:00|17904.5|17874.5|17902.1|17872.1|17907.1|17877.1|17902.1|17872.1|0
1719957900000|2024-07-02 22:05:00|17902.7|17872.7|17904.5|17874.5|17904.7|17874.7|17902.1|17872.1|0
1719958200000|2024-07-02 22:10:00|17904.7|17874.7|17904.7|17874.7|17905.5|17875.5|17904.2|17874.2|0
1719958500000|2024-07-02 22:15:00|17904.5|17874.5|17905.2|17875.2|17905.2|17875.2|17904.2|17874.2|0
1719958800000|2024-07-02 22:20:00|17905.5|17875.5|17908.4|17878.4|17908.4|17878.4|17905.2|17875.2|0
1719959100000|2024-07-02 22:25:00|17908.6|17878.6|17908.9|17878.9|17909.9|17879.9|17907.8|17877.8|0
1719959400000|2024-07-02 22:30:00|17909.1|17879.1|17911|17881|17911.5|17881.5|17908.9|17878.9|0
1719959700000|2024-07-02 22:35:00|17911.5|17881.5|17911.5|17881.5|17911.5|17881.5|17910.7|17880.7|0
1719960000000|2024-07-02 22:40:00|17911|17881|17910.4|17880.4|17911.5|17881.5|17909.9|17879.9|0
1719960300000|2024-07-02 22:45:00|17910.2|17880.2|17909.9|17879.9|17911|17881|17909.4|17879.4|0
1719960600000|2024-07-02 22:50:00|17910.2|17880.2|17910.4|17880.4|17910.4|17880.4|17909.9|17879.9|0
1719960900000|2024-07-02 22:55:00|17909.9|17879.9|17909.9|17879.9|17910.4|17880.4|17909.7|17879.7|0
1719961200000|2024-07-02 23:00:00|17910.2|17880.2|17909.9|17879.9|17910.4|17880.4|17909.4|17879.4|0
1719961500000|2024-07-02 23:05:00|17910.2|17880.2|17909.9|17879.9|17911.5|17881.5|17909.9|17879.9|0
1719961800000|2024-07-02 23:10:00|17910.2|17880.2|17908.4|17878.4|17911|17881|17908.4|17878.4|0
1719962100000|2024-07-02 23:15:00|17907.8|17877.8|17907.3|17877.3|17908.9|17878.9|17907.1|17877.1|0
1719962400000|2024-07-02 23:20:00|17907.1|17877.1|17905.8|17875.8|17907.8|17877.8|17905.2|17875.2|0
1719962700000|2024-07-02 23:25:00|17906|17876|17904.7|17874.7|17906|17876|17904.7|17874.7|0
1719963000000|2024-07-02 23:30:00|17904.5|17874.5|17905.2|17875.2|17905.5|17875.5|17903.2|17873.2|0
1719963300000|2024-07-02 23:35:00|17905|17875|17904.2|17874.2|17905.2|17875.2|17904.2|17874.2|0
1719963600000|2024-07-02 23:40:00|17904.5|17874.5|17903.7|17873.7|17904.7|17874.7|17903.2|17873.2|0
1719963900000|2024-07-02 23:45:00|17855.2|17825.2|17853.3|17823.3|17855.4|17825.4|17853.3|17823.3|0
1719964200000|2024-07-02 23:50:00|17853.8|17823.8|17854.9|17824.9|17855.4|17825.4|17853.8|17823.8|0
1719964500000|2024-07-02 23:55:00|17855.4|17825.4|17855.4|17825.4|17855.4|17825.4|17854.4|17824.4|0
1719964800000|2024-07-03 00:00:00|17855.9|17825.9|17859|17829|17859|17829|17855.4|17825.4|0
1719965100000|2024-07-03 00:05:00|17858.5|17828.5|17861.6|17831.6|17863.7|17833.7|17857.9|17827.9|0
1719965400000|2024-07-03 00:10:00|17862.1|17832.1|17863.6|17833.6|17863.9|17833.9|17862.1|17832.1|0
1719965700000|2024-07-03 00:15:00|17863.8|17833.8|17868|17838|17868.5|17838.5|17863.4|17833.4|0
1719966000000|2024-07-03 00:20:00|17868.2|17838.2|17873.6|17843.6|17874.2|17844.2|17868|17838|0
1719966300000|2024-07-03 00:25:00|17873.8|17843.8|17872.6|17842.6|17874.2|17844.2|17872.1|17842.1|0
1719966600000|2024-07-03 00:30:00|17872.8|17842.8|17874.6|17844.6|17874.6|17844.6|17872.4|17842.4|0
1719966900000|2024-07-03 00:35:00|17874.1|17844.1|17875.3|17845.3|17875.3|17845.3|17873.8|17843.8|0
1719967200000|2024-07-03 00:40:00|17875.5|17845.5|17875|17845|17876.7|17846.7|17874.3|17844.3|0
1719967500000|2024-07-03 00:45:00|17875.3|17845.3|17875.5|17845.5|17876.2|17846.2|17875|17845|0
1719967800000|2024-07-03 00:50:00|17875|17845|17874.6|17844.6|17875|17845|17874.6|17844.6|0
1719968100000|2024-07-03 00:55:00|17874.1|17844.1|17873.1|17843.1|17875|17845|17867.9|17837.9|0
1719968400000|2024-07-03 01:00:00|17872.9|17842.9|17871.2|17841.2|17873.4|17843.4|17871.2|17841.2|0
1719968700000|2024-07-03 01:05:00|17870.8|17840.8|17852.8|17822.8|17870.8|17840.8|17847.9|17817.9|0
1719969000000|2024-07-03 01:10:00|17852.6|17822.6|17851.2|17821.2|17852.8|17822.8|17851.2|17821.2|0
1719969300000|2024-07-03 01:15:00|17836.3|17831.3|17856.3|17851.3|17867.3|17862.3|17811.8|17806.8|2386
1719969600000|2024-07-03 01:20:00|17855.8|17850.8|17839.8|17834.8|17855.8|17850.8|17828.8|17823.8|990
1719969900000|2024-07-03 01:25:00|17839.3|17834.3|17877.3|17872.3|17879.3|17874.3|17839.3|17834.3|781
1719970200000|2024-07-03 01:30:00|17870.3|17865.3|17914.3|17909.3|17943.3|17938.3|17870.3|17865.3|5752
1719970500000|2024-07-03 01:35:00|17915.3|17910.3|17956.8|17951.8|17969.8|17964.8|17902.3|17897.3|3271
1719970800000|2024-07-03 01:40:00|17957.3|17952.3|17912.3|17907.3|17958.3|17953.3|17905.3|17900.3|2791
1719971100000|2024-07-03 01:45:00|17912.8|17907.8|17842.3|17837.3|17912.8|17907.8|17835.3|17830.3|3837
1719971400000|2024-07-03 01:50:00|17841.8|17836.8|17848.3|17843.3|17854.8|17849.8|17821.8|17816.8|2281
1719971700000|2024-07-03 01:55:00|17848.8|17843.8|17838.3|17833.3|17850.3|17845.3|17806.8|17801.8|1731
1719972000000|2024-07-03 02:00:00|17838.8|17833.8|17874.3|17869.3|17879.8|17874.8|17831.3|17826.3|1785
1719972300000|2024-07-03 02:05:00|17873.8|17868.8|17923.8|17918.8|17923.8|17918.8|17847.8|17842.8|2139
1719972600000|2024-07-03 02:10:00|17924.8|17919.8|17919.3|17914.3|17942.8|17937.8|17907.8|17902.8|2020
1719972900000|2024-07-03 02:15:00|17918.8|17913.8|17891.3|17886.3|17922.3|17917.3|17888.3|17883.3|1779
1719973200000|2024-07-03 02:20:00|17891.8|17886.8|17954.3|17949.3|17954.3|17949.3|17889.8|17884.8|2137
1719973500000|2024-07-03 02:25:00|17953.8|17948.8|17908.3|17903.3|17956.8|17951.8|17905.8|17900.8|1333
1719973800000|2024-07-03 02:30:00|17907.8|17902.8|17887.3|17882.3|17910.8|17905.8|17864.3|17859.3|1938
1719974100000|2024-07-03 02:35:00|17888.3|17883.3|17846.3|17841.3|17894.3|17889.3|17843.8|17838.8|1377
1719974400000|2024-07-03 02:40:00|17845.8|17840.8|17834.8|17829.8|17859.8|17854.8|17821.8|17816.8|2012
1719974700000|2024-07-03 02:45:00|17834.3|17829.3|17837.3|17832.3|17840.3|17835.3|17815.8|17810.8|1221
1719975000000|2024-07-03 02:50:00|17836.8|17831.8|17837.3|17832.3|17849.8|17844.8|17815.3|17810.3|1154
1719975300000|2024-07-03 02:55:00|17837.8|17832.8|17851.3|17846.3|17859.8|17854.8|17827.3|17822.3|943
1719975600000|2024-07-03 03:00:00|17849.8|17844.8|17885.3|17880.3|17890.8|17885.8|17847.8|17842.8|1074
1719975900000|2024-07-03 03:05:00|17885.8|17880.8|17858.8|17853.8|17897.8|17892.8|17855.3|17850.3|1383
1719976200000|2024-07-03 03:10:00|17856.8|17851.8|17878.3|17873.3|17880.8|17875.8|17848.8|17843.8|888
1719976500000|2024-07-03 03:15:00|17879.3|17874.3|17906.3|17901.3|17914.3|17909.3|17879.3|17874.3|1315
1719976800000|2024-07-03 03:20:00|17906.8|17901.8|17913.8|17908.8|17925.3|17920.3|17902.3|17897.3|1274
1719977100000|2024-07-03 03:25:00|17913.3|17908.3|17950.3|17945.3|17959.8|17954.8|17910.3|17905.3|1778
1719977400000|2024-07-03 03:30:00|17950.8|17945.8|18004.3|17999.3|18024.3|18019.3|17926.8|17921.8|3742
1719977700000|2024-07-03 03:35:00|18003.8|17998.8|17974.3|17969.3|18024.8|18019.8|17970.3|17965.3|2366
1719978000000|2024-07-03 03:40:00|17974.8|17969.8|18015.3|18010.3|18018.8|18013.8|17966.8|17961.8|1129
1719978300000|2024-07-03 03:45:00|18015.8|18010.8|18028.8|18023.8|18035.8|18030.8|18004.8|17999.8|1300
1719978600000|2024-07-03 03:50:00|18029.3|18024.3|18036.3|18031.3|18040.3|18035.3|18016.3|18011.3|984
1719978900000|2024-07-03 03:55:00|18035.8|18030.8|17994.8|17989.8|18038.3|18033.3|17994.3|17989.3|969
1719979200000|2024-07-03 04:00:00|18007.3|17977.3|18007.5|17977.5|18008|17978|18006.9|17976.9|1
1719979500000|2024-07-03 04:05:00|18007.3|17977.3|18008.3|17978.3|18008.3|17978.3|18007.3|17977.3|0
1719979800000|2024-07-03 04:10:00|18008.1|17978.1|18006|17976|18010.1|17980.1|18006|17976|0
1719981000000|2024-07-03 04:30:00|18001.5|17971.5|18012.8|17982.8|18013.2|17983.2|18001.2|17971.2|0
1719981300000|2024-07-03 04:35:00|18012.3|17982.3|18013.1|17983.1|18013.1|17983.1|18011.5|17981.5|0
1719981600000|2024-07-03 04:40:00|18013.6|17983.6|18013.1|17983.1|18013.9|17983.9|18012.9|17982.9|0
1719981900000|2024-07-03 04:45:00|18013.4|17983.4|18012.8|17982.8|18013.4|17983.4|18012.4|17982.4|0
1719982200000|2024-07-03 04:50:00|18013.7|17983.7|18011.8|17981.8|18013.7|17983.7|18011.6|17981.6|0
1719982500000|2024-07-03 04:55:00|18012.3|17982.3|18012.5|17982.5|18013|17983|18010.6|17980.6|0
1719982800000|2024-07-03 05:00:00|17993.8|17988.8|17983.3|17978.3|18006.8|18001.8|17977.8|17972.8|1331
1719983100000|2024-07-03 05:05:00|17983.8|17978.8|18000.3|17995.3|18008.3|18003.3|17975.8|17970.8|983
1719983400000|2024-07-03 05:10:00|17997.8|17992.8|17981.8|17976.8|18008.8|18003.8|17979.8|17974.8|753
1719983700000|2024-07-03 05:15:00|17981.3|17976.3|17933.3|17928.3|17981.3|17976.3|17929.8|17924.8|2308
1719984000000|2024-07-03 05:20:00|17932.8|17927.8|17955.8|17950.8|17960.8|17955.8|17927.8|17922.8|874
1719984300000|2024-07-03 05:25:00|17956.3|17951.3|17935.3|17930.3|17960.3|17955.3|17927.3|17922.3|759
1719984600000|2024-07-03 05:30:00|17934.8|17929.8|17939.3|17934.3|17940.8|17935.8|17921.3|17916.3|1220
1719984900000|2024-07-03 05:35:00|17938.8|17933.8|17958.8|17953.8|17961.3|17956.3|17935.8|17930.8|753
1719985200000|2024-07-03 05:40:00|17959.3|17954.3|17972.8|17967.8|17990.8|17985.8|17953.8|17948.8|982
1719985500000|2024-07-03 05:45:00|17972.3|17967.3|17966.8|17961.8|17973.3|17968.3|17954.8|17949.8|549
1719985800000|2024-07-03 05:50:00|17964.8|17959.8|17962.3|17957.3|17978.8|17973.8|17960.8|17955.8|367
1719986100000|2024-07-03 05:55:00|17961.8|17956.8|17971.8|17966.8|17983.3|17978.3|17961.3|17956.3|434
1719986400000|2024-07-03 06:00:00|17973.8|17968.8|17989.3|17984.3|17992.3|17987.3|17972.3|17967.3|646
1719986700000|2024-07-03 06:05:00|17988.8|17983.8|17983.8|17978.8|18003.8|17998.8|17981.3|17976.3|688
1719987000000|2024-07-03 06:10:00|17984.3|17979.3|17978.8|17973.8|17984.3|17979.3|17969.3|17964.3|613
1719987300000|2024-07-03 06:15:00|17979.3|17974.3|17951.3|17946.3|17986.3|17981.3|17951.3|17946.3|726
1719987600000|2024-07-03 06:20:00|17951.8|17946.8|17941.3|17936.3|17954.3|17949.3|17935.3|17930.3|701
1719987900000|2024-07-03 06:25:00|17940.8|17935.8|17945.3|17940.3|17951.3|17946.3|17937.8|17932.8|283
1719988200000|2024-07-03 06:30:00|17944.8|17939.8|17968.3|17963.3|17970.8|17965.8|17942.3|17937.3|576
1719988500000|2024-07-03 06:35:00|17967.8|17962.8|17977.3|17972.3|17978.8|17973.8|17962.3|17957.3|367
1719988800000|2024-07-03 06:40:00|17977.8|17972.8|17983.3|17978.3|17984.8|17979.8|17971.8|17966.8|287
1719989100000|2024-07-03 06:45:00|17982.8|17977.8|17990.3|17985.3|17991.3|17986.3|17981.8|17976.8|471
1719989400000|2024-07-03 06:50:00|17990.8|17985.8|17998.3|17993.3|17998.3|17993.3|17986.3|17981.3|416
1719989700000|2024-07-03 06:55:00|17997.8|17992.8|17975.8|17970.8|17997.8|17992.8|17973.3|17968.3|643
1719990000000|2024-07-03 07:00:00|17976.3|17971.3|17980.3|17975.3|17983.8|17978.8|17967.8|17962.8|428
1719990300000|2024-07-03 07:05:00|17980.8|17975.8|17973.3|17968.3|17982.8|17977.8|17968.8|17963.8|390
1719990600000|2024-07-03 07:10:00|17973.8|17968.8|17971.3|17966.3|17978.8|17973.8|17971.3|17966.3|394
1719990900000|2024-07-03 07:15:00|17970.8|17965.8|17987.3|17982.3|17988.3|17983.3|17967.3|17962.3|422
1719991200000|2024-07-03 07:20:00|17987.8|17982.8|17973.3|17968.3|17988.3|17983.3|17966.8|17961.8|407
1719991500000|2024-07-03 07:25:00|17973.8|17968.8|17976.3|17971.3|17979.8|17974.8|17970.8|17965.8|459
1719991800000|2024-07-03 07:30:00|17976.8|17971.8|17985.3|17980.3|17986.3|17981.3|17974.8|17969.8|339
1719992100000|2024-07-03 07:35:00|17985.8|17980.8|18009.8|18004.8|18010.8|18005.8|17984.3|17979.3|696
1719992400000|2024-07-03 07:40:00|18010.3|18005.3|18007.8|18002.8|18021.3|18016.3|18005.3|18000.3|730
1719992700000|2024-07-03 07:45:00|18008.3|18003.3|17990.3|17985.3|18008.3|18003.3|17988.3|17983.3|589
1719993000000|2024-07-03 07:50:00|17989.8|17984.8|17995.8|17990.8|17997.3|17992.3|17988.8|17983.8|685
1719993300000|2024-07-03 07:55:00|17994.8|17989.8|18000.8|17995.8|18001.8|17996.8|17988.8|17983.8|1018
1719993600000|2024-07-03 08:00:00|17925.9|17920.9|17917.9|17912.9|17926.9|17921.9|17912.9|17907.9|962
1719993900000|2024-07-03 08:05:00|17919.4|17914.4|17902.4|17897.4|17928.9|17923.9|17894.9|17889.9|2021
1719994200000|2024-07-03 08:10:00|17903.4|17898.4|17905.4|17900.4|17908.4|17903.4|17893.4|17888.4|789
1719994500000|2024-07-03 08:15:00|17904.9|17899.9|17904.4|17899.4|17907.4|17902.4|17897.9|17892.9|446
1719994800000|2024-07-03 08:20:00|17903.4|17898.4|17897.4|17892.4|17904.4|17899.4|17895.9|17890.9|413
1719995100000|2024-07-03 08:25:00|17896.9|17891.9|17887.9|17882.9|17897.4|17892.4|17885.4|17880.4|859
1719995400000|2024-07-03 08:30:00|17898.8|17868.8|17906|17876|17906|17876|17898|17868|263
1719995700000|2024-07-03 08:35:00|17905.7|17875.7|17914.5|17884.5|17914.5|17884.5|17905.7|17875.7|0
1719996000000|2024-07-03 08:40:00|17914.8|17884.8|17917.7|17887.7|17920.3|17890.3|17914.5|17884.5|16
1719996300000|2024-07-03 08:45:00|17918.2|17888.2|17922|17892|17922|17892|17918.2|17888.2|0
1719996600000|2024-07-03 08:50:00|17922.5|17892.5|17919.1|17889.1|17922.5|17892.5|17918.7|17888.7|0
1719996900000|2024-07-03 08:55:00|17919.5|17889.5|17915.7|17885.7|17921.5|17891.5|17915.7|17885.7|0
1719997200000|2024-07-03 09:00:00|17915.9|17885.9|17916.2|17886.2|17917.1|17887.1|17915.2|17885.2|0
1719997500000|2024-07-03 09:05:00|17916.4|17886.4|17917.9|17887.9|17918.4|17888.4|17916.3|17886.3|0
1719997800000|2024-07-03 09:10:00|17918.1|17888.1|17918.9|17888.9|17918.9|17888.9|17916.2|17886.2|0
1719998100000|2024-07-03 09:15:00|17893.9|17885.9|17919.4|17911.4|17919.4|17911.4|17892.4|17884.4|280
1719998400000|2024-07-03 09:20:00|17919.9|17911.9|17919.4|17911.4|17923.9|17915.9|17915.9|17907.9|192
1719998700000|2024-07-03 09:25:00|17919.9|17911.9|17917.9|17909.9|17922.4|17914.4|17914.9|17906.9|142
1719999000000|2024-07-03 09:30:00|17917.4|17909.4|17914.9|17906.9|17920.9|17912.9|17910.9|17902.9|103
1719999300000|2024-07-03 09:35:00|17915.4|17907.4|17923.4|17915.4|17924.4|17916.4|17915.4|17907.4|71
1719999600000|2024-07-03 09:40:00|17923.9|17915.9|17926.9|17918.9|17930.4|17922.4|17921.9|17913.9|106
1719999900000|2024-07-03 09:45:00|17926.4|17918.4|17927.4|17919.4|17929.9|17921.9|17923.4|17915.4|108
1720000200000|2024-07-03 09:50:00|17927.9|17919.9|17928.9|17920.9|17932.4|17924.4|17924.4|17916.4|63
1720000500000|2024-07-03 09:55:00|17929.4|17921.4|17931.9|17923.9|17932.9|17924.9|17927.9|17919.9|69
1720000800000|2024-07-03 10:00:00|17931.4|17923.4|17932.9|17924.9|17933.4|17925.4|17928.4|17920.4|36
1720001100000|2024-07-03 10:05:00|17933.4|17925.4|17932.4|17924.4|17933.4|17925.4|17926.9|17918.9|40
1720001400000|2024-07-03 10:10:00|17932.9|17924.9|17935.4|17927.4|17935.9|17927.9|17928.9|17920.9|60
1720001700000|2024-07-03 10:15:00|17935.9|17927.9|17934.9|17926.9|17936.9|17928.9|17930.9|17922.9|58
1720002000000|2024-07-03 10:20:00|17935.9|17927.9|17936.4|17928.4|17937.4|17929.4|17930.9|17922.9|47
1720002300000|2024-07-03 10:25:00|17936.9|17928.9|17939.9|17931.9|17941.4|17933.4|17936.4|17928.4|76
1720002600000|2024-07-03 10:30:00|17940.4|17932.4|17937.4|17929.4|17942.9|17934.9|17934.4|17926.4|33
1720002900000|2024-07-03 10:35:00|17936.9|17928.9|17936.4|17928.4|17940.4|17932.4|17933.4|17925.4|42
1720003200000|2024-07-03 10:40:00|17937.9|17929.9|17939.4|17931.4|17940.9|17932.9|17935.9|17927.9|20
1720003500000|2024-07-03 10:45:00|17938.9|17930.9|17941.9|17933.9|17944.9|17936.9|17938.9|17930.9|62
1720003800000|2024-07-03 10:50:00|17942.4|17934.4|17942.9|17934.9|17945.4|17937.4|17942.4|17934.4|84
1720004100000|2024-07-03 10:55:00|17942.4|17934.4|17936.9|17928.9|17942.9|17934.9|17934.4|17926.4|68
1720004400000|2024-07-03 11:00:00|17936.4|17928.4|17939.9|17931.9|17941.9|17933.9|17936.4|17928.4|40
1720004700000|2024-07-03 11:05:00|17939.4|17931.4|17936.9|17928.9|17940.9|17932.9|17935.9|17927.9|32
1720005000000|2024-07-03 11:10:00|17936.4|17928.4|17934.9|17926.9|17940.9|17932.9|17934.4|17926.4|19
1720005300000|2024-07-03 11:15:00|17934.4|17926.4|17936.4|17928.4|17936.9|17928.9|17930.9|17922.9|24
1720005600000|2024-07-03 11:20:00|17935.9|17927.9|17939.4|17931.4|17940.9|17932.9|17934.9|17926.9|20
1720005900000|2024-07-03 11:25:00|17939.9|17931.9|17940.9|17932.9|17941.4|17933.4|17936.4|17928.4|27
1720006200000|2024-07-03 11:30:00|17941.4|17933.4|17937.9|17929.9|17945.9|17937.9|17936.9|17928.9|62
1720006500000|2024-07-03 11:35:00|17938.4|17930.4|17934.9|17926.9|17940.9|17932.9|17933.4|17925.4|76
1720006800000|2024-07-03 11:40:00|17935.4|17927.4|17940.9|17932.9|17941.9|17933.9|17933.4|17925.4|37
1720007100000|2024-07-03 11:45:00|17941.4|17933.4|17936.9|17928.9|17941.9|17933.9|17935.4|17927.4|72
1720007400000|2024-07-03 11:50:00|17937.4|17929.4|17933.9|17925.9|17937.9|17929.9|17929.4|17921.4|48
1720007700000|2024-07-03 11:55:00|17933.4|17925.4|17935.9|17927.9|17939.4|17931.4|17933.4|17925.4|21
1720008000000|2024-07-03 12:00:00|17935.4|17927.4|17933.9|17925.9|17937.9|17929.9|17931.9|17923.9|47
1720008300000|2024-07-03 12:05:00|17934.4|17926.4|17924.9|17916.9|17934.9|17926.9|17924.4|17916.4|53
1720008600000|2024-07-03 12:10:00|17923.4|17915.4|17922.4|17914.4|17925.4|17917.4|17918.4|17910.4|45
1720008900000|2024-07-03 12:15:00|17922.9|17914.9|17927.9|17919.9|17933.9|17925.9|17922.9|17914.9|57
1720009200000|2024-07-03 12:20:00|17927.4|17919.4|17928.4|17920.4|17931.4|17923.4|17923.9|17915.9|18
1720009500000|2024-07-03 12:25:00|17928.9|17920.9|17928.9|17920.9|17930.4|17922.4|17922.4|17914.4|33
1720009800000|2024-07-03 12:30:00|17922.9|17914.9|17930.4|17922.4|17934.9|17926.9|17921.4|17913.4|119
1720010100000|2024-07-03 12:35:00|17929.9|17921.9|17937.4|17929.4|17939.9|17931.9|17929.9|17921.9|78
1720010400000|2024-07-03 12:40:00|17938.4|17930.4|17939.4|17931.4|17943.9|17935.9|17935.9|17927.9|89
1720010700000|2024-07-03 12:45:00|17938.9|17930.9|17933.9|17925.9|17945.4|17937.4|17933.9|17925.9|89
1720011000000|2024-07-03 12:50:00|17934.4|17926.4|17941.9|17933.9|17946.4|17938.4|17934.4|17926.4|63
1720011300000|2024-07-03 12:55:00|17942.4|17934.4|17949.9|17941.9|17956.9|17948.9|17942.4|17934.4|125
1720011600000|2024-07-03 13:00:00|17951.4|17943.4|17960.4|17952.4|17962.9|17954.9|17948.9|17940.9|137
1720011900000|2024-07-03 13:05:00|17959.9|17951.9|17951.9|17943.9|17959.9|17951.9|17950.4|17942.4|113
1720012200000|2024-07-03 13:10:00|17952.9|17944.9|17959.9|17951.9|17962.4|17954.4|17949.4|17941.4|113
1720012500000|2024-07-03 13:15:00|17960.4|17952.4|17955.4|17947.4|17961.4|17953.4|17955.4|17947.4|97
1720012800000|2024-07-03 13:20:00|17957.4|17949.4|17945.9|17937.9|17958.4|17950.4|17941.9|17933.9|87
1720013100000|2024-07-03 13:25:00|17945.4|17937.4|17939.9|17931.9|17945.9|17937.9|17933.9|17925.9|115
1720013400000|2024-07-03 13:30:00|17940.4|17932.4|18000.9|17992.9|18006.9|17998.9|17938.9|17930.9|1061
1720013700000|2024-07-03 13:35:00|18000.4|17992.4|18008.9|18000.9|18013.9|18005.9|17993.4|17985.4|411
1720014000000|2024-07-03 13:40:00|18009.4|18001.4|18029.4|18021.4|18031.9|18023.9|18007.4|17999.4|520
1720014300000|2024-07-03 13:45:00|18028.4|18020.4|18038.9|18030.9|18041.9|18033.9|18014.9|18006.9|439
1720014600000|2024-07-03 13:50:00|18039.4|18031.4|18046.4|18038.4|18060.4|18052.4|18036.9|18028.9|702
1720014900000|2024-07-03 13:55:00|18045.9|18037.9|18040.9|18032.9|18046.9|18038.9|18030.4|18022.4|331
1720015200000|2024-07-03 14:00:00|18044.9|18036.9|18055.9|18047.9|18071.9|18063.9|18044.9|18036.9|515
1720015500000|2024-07-03 14:05:00|18056.4|18048.4|18059.9|18051.9|18076.9|18068.9|18056.4|18048.4|436
1720015800000|2024-07-03 14:10:00|18058.9|18050.9|18057.9|18049.9|18071.9|18063.9|18050.9|18042.9|334
1720016100000|2024-07-03 14:15:00|18059.4|18051.4|18070.9|18062.9|18077.4|18069.4|18059.4|18051.4|274
1720016400000|2024-07-03 14:20:00|18071.4|18063.4|18081.9|18073.9|18084.9|18076.9|18060.9|18052.9|287
1720016700000|2024-07-03 14:25:00|18082.4|18074.4|18062.9|18054.9|18085.4|18077.4|18058.9|18050.9|399
1720017000000|2024-07-03 14:30:00|18063.4|18055.4|18058.9|18050.9|18063.4|18055.4|18052.4|18044.4|159
1720017300000|2024-07-03 14:35:00|18059.4|18051.4|18070.4|18062.4|18077.9|18069.9|18053.9|18045.9|191
1720017600000|2024-07-03 14:40:00|18069.9|18061.9|18072.4|18064.4|18073.4|18065.4|18058.9|18050.9|144
1720017900000|2024-07-03 14:45:00|18072.9|18064.9|18076.9|18068.9|18083.4|18075.4|18064.9|18056.9|147
1720018200000|2024-07-03 14:50:00|18077.4|18069.4|18082.4|18074.4|18088.9|18080.9|18075.9|18067.9|175
1720018500000|2024-07-03 14:55:00|18082.9|18074.9|18078.9|18070.9|18089.4|18081.4|18074.9|18066.9|238
1720018800000|2024-07-03 15:00:00|18079.4|18071.4|18054.9|18046.9|18079.4|18071.4|18053.9|18045.9|232
1720019100000|2024-07-03 15:05:00|18055.4|18047.4|18053.9|18045.9|18064.9|18056.9|18042.4|18034.4|188
1720019400000|2024-07-03 15:10:00|18054.4|18046.4|18063.4|18055.4|18063.9|18055.9|18046.9|18038.9|119
1720019700000|2024-07-03 15:15:00|18062.9|18054.9|18065.4|18057.4|18071.4|18063.4|18062.4|18054.4|149
1720020000000|2024-07-03 15:20:00|18064.9|18056.9|18066.4|18058.4|18071.4|18063.4|18059.4|18051.4|85
1720020300000|2024-07-03 15:25:00|18065.9|18057.9|18049.4|18041.4|18065.9|18057.9|18048.9|18040.9|125
1720020600000|2024-07-03 15:30:00|18050.4|18042.4|18038.9|18030.9|18052.9|18044.9|18038.4|18030.4|128
1720020900000|2024-07-03 15:35:00|18038.4|18030.4|18043.9|18035.9|18049.9|18041.9|18037.9|18029.9|126
1720021200000|2024-07-03 15:40:00|18043.4|18035.4|18048.4|18040.4|18055.9|18047.9|18043.4|18035.4|137
1720021500000|2024-07-03 15:45:00|18047.9|18039.9|18046.9|18038.9|18055.9|18047.9|18045.9|18037.9|76
1720021800000|2024-07-03 15:50:00|18047.4|18039.4|18058.9|18050.9|18061.4|18053.4|18046.4|18038.4|83
1720022100000|2024-07-03 15:55:00|18058.4|18050.4|18062.9|18054.9|18070.9|18062.9|18056.9|18048.9|108
1720022400000|2024-07-03 16:00:00|18063.4|18055.4|18072.9|18064.9|18076.9|18068.9|18061.9|18053.9|148
1720022700000|2024-07-03 16:05:00|18073.4|18065.4|18073.9|18065.9|18077.4|18069.4|18072.4|18064.4|115
1720023000000|2024-07-03 16:10:00|18073.4|18065.4|18077.9|18069.9|18079.4|18071.4|18072.9|18064.9|81
1720023300000|2024-07-03 16:15:00|18078.4|18070.4|18079.9|18071.9|18084.9|18076.9|18074.4|18066.4|117
1720023600000|2024-07-03 16:20:00|18080.4|18072.4|18078.9|18070.9|18086.9|18078.9|18077.4|18069.4|96
1720023900000|2024-07-03 16:25:00|18078.4|18070.4|18082.9|18074.9|18087.4|18079.4|18077.9|18069.9|110
1720024200000|2024-07-03 16:30:00|18081.9|18073.9|18070.4|18062.4|18081.9|18073.9|18067.9|18059.9|218
1720024500000|2024-07-03 16:35:00|18070.9|18062.9|18067.9|18059.9|18072.4|18064.4|18066.9|18058.9|52
1720024800000|2024-07-03 16:40:00|18068.4|18060.4|18056.4|18048.4|18069.9|18061.9|18055.9|18047.9|123
1720025100000|2024-07-03 16:45:00|18056.9|18048.9|18050.9|18042.9|18061.4|18053.4|18048.9|18040.9|126
1720025400000|2024-07-03 16:50:00|18051.4|18043.4|18051.9|18043.9|18055.9|18047.9|18048.4|18040.4|89
1720025700000|2024-07-03 16:55:00|18051.4|18043.4|18065.9|18057.9|18065.9|18057.9|18046.9|18038.9|88
1720026000000|2024-07-03 17:00:00|18066.4|18058.4|18060.9|18052.9|18068.9|18060.9|18055.4|18047.4|263
1720026300000|2024-07-03 17:05:00|18061.4|18053.4|18050.4|18042.4|18061.4|18053.4|18049.4|18041.4|59
1720026600000|2024-07-03 17:10:00|18050.9|18042.9|18051.4|18043.4|18053.4|18045.4|18048.4|18040.4|36
1720026900000|2024-07-03 17:15:00|18050.4|18042.4|18057.4|18049.4|18057.4|18049.4|18049.4|18041.4|43
1720027200000|2024-07-03 17:20:00|18055.9|18047.9|18056.4|18048.4|18057.4|18049.4|18055.9|18047.9|18
1720027500000|2024-07-03 17:25:00|18055.9|18047.9|18056.9|18048.9|18063.4|18055.4|18052.9|18044.9|93
1720027800000|2024-07-03 17:30:00|18056.4|18048.4|18051.9|18043.9|18057.4|18049.4|18051.9|18043.9|13
1720028100000|2024-07-03 17:35:00|18051.4|18043.4|18047.9|18039.9|18054.9|18046.9|18046.9|18038.9|32
1720028400000|2024-07-03 17:40:00|18048.4|18040.4|18044.9|18036.9|18049.4|18041.4|18044.4|18036.4|37
1720028700000|2024-07-03 17:45:00|18045.4|18037.4|18045.4|18037.4|18048.9|18040.9|18044.9|18036.9|43
1720029000000|2024-07-03 17:50:00|18044.9|18036.9|18042.9|18034.9|18047.4|18039.4|18042.9|18034.9|37
1720029300000|2024-07-03 17:55:00|18043.4|18035.4|18042.9|18034.9|18044.9|18036.9|18039.9|18031.9|39
1720029600000|2024-07-03 18:00:00|18043.4|18035.4|18041.9|18033.9|18044.4|18036.4|18036.9|18028.9|99
1720029900000|2024-07-03 18:05:00|18041.4|18033.4|18040.4|18032.4|18041.4|18033.4|18037.4|18029.4|36
1720030200000|2024-07-03 18:10:00|18039.9|18031.9|18038.4|18030.4|18041.4|18033.4|18037.4|18029.4|57
1720030500000|2024-07-03 18:15:00|18038.9|18030.9|18034.9|18026.9|18039.4|18031.4|18034.4|18026.4|36
1720030800000|2024-07-03 18:20:00|18034.4|18026.4|18031.9|18023.9|18037.4|18029.4|18031.9|18023.9|65
1720031100000|2024-07-03 18:25:00|18032.4|18024.4|18029.9|18021.9|18033.9|18025.9|18029.4|18021.4|50
1720031400000|2024-07-03 18:30:00|18030.4|18022.4|18033.4|18025.4|18034.9|18026.9|18028.9|18020.9|37
1720031700000|2024-07-03 18:35:00|18032.9|18024.9|18034.4|18026.4|18036.9|18028.9|18032.4|18024.4|21
1720032000000|2024-07-03 18:40:00|18033.9|18025.9|18032.9|18024.9|18034.9|18026.9|18032.4|18024.4|9
1720032300000|2024-07-03 18:45:00|18032.4|18024.4|18031.9|18023.9|18033.9|18025.9|18030.9|18022.9|48
1720032600000|2024-07-03 18:50:00|18032.4|18024.4|18032.4|18024.4|18034.4|18026.4|18031.9|18023.9|39
1720032900000|2024-07-03 18:55:00|18031.9|18023.9|18045.9|18015.9|18045.9|18035.4|18030.9|18015.9|95
1720033200000|2024-07-03 19:00:00|18043.8|18013.8|18043.9|18013.9|18045.1|18015.1|18043.8|18013.8|0
1720033500000|2024-07-03 19:05:00|18043.7|18013.7|18042.9|18012.9|18043.7|18013.7|18042.1|18012.1|0
1720033800000|2024-07-03 19:10:00|18043|18013|18043.5|18013.5|18043.6|18013.6|18043|18013|0
1720034100000|2024-07-03 19:15:00|18043.3|18013.3|18043.1|18013.1|18044.4|18014.4|18043|18013|0
1720034400000|2024-07-03 19:20:00|18042.8|18012.8|18044.5|18014.5|18045.1|18015.1|18042.6|18012.6|0
1720034700000|2024-07-03 19:25:00|18044.4|18014.4|18044.1|18014.1|18045|18015|18043.4|18013.4|0
1720035000000|2024-07-03 19:30:00|18043.9|18013.9|18045.6|18015.6|18045.6|18015.6|18042.9|18012.9|0
1720035300000|2024-07-03 19:35:00|18045.5|18015.5|18045.5|18015.5|18045.6|18015.6|18044.2|18014.2|0
1720035600000|2024-07-03 19:40:00|18045.4|18015.4|18047.5|18017.5|18047.7|18017.7|18045.3|18015.3|0
1720035900000|2024-07-03 19:45:00|18047.3|18017.3|18047.5|18017.5|18047.6|18017.6|18046.2|18016.2|0
1720036200000|2024-07-03 19:50:00|18047.6|18017.6|18047.4|18017.4|18047.6|18017.6|18047.1|18017.1|0
1720036500000|2024-07-03 19:55:00|18047.3|18017.3|18044.5|18014.5|18047.5|18017.5|18044.5|18014.5|0
1720036800000|2024-07-03 20:00:00|18044.4|18014.4|18044.4|18014.4|18045.6|18015.6|18043.2|18013.2|0
1720037100000|2024-07-03 20:05:00|18044.6|18014.6|18046.8|18016.8|18046.8|18016.8|18044.6|18014.6|0
1720037400000|2024-07-03 20:10:00|18046.7|18016.7|18049.8|18019.8|18051.9|18021.9|18046.7|18016.7|0
1720037700000|2024-07-03 20:15:00|18049.7|18019.7|18050.1|18020.1|18051.3|18021.3|18049.6|18019.6|0
1720038000000|2024-07-03 20:20:00|18051|18021|18051.6|18021.6|18051.9|18021.9|18049.1|18019.1|0
1720038300000|2024-07-03 20:25:00|18050.4|18020.4|18049.3|18019.3|18050.4|18020.4|18049.3|18019.3|0
1720038600000|2024-07-03 20:30:00|18049|18019|18049.7|18019.7|18050|18020|18048.4|18018.4|0
1720038900000|2024-07-03 20:35:00|18049.6|18019.6|18048.6|18018.6|18049.7|18019.7|18048.6|18018.6|0
1720039200000|2024-07-03 20:40:00|18048.7|18018.7|18048.1|18018.1|18048.7|18018.7|18046.8|18016.8|0
1720039500000|2024-07-03 20:45:00|18048.2|18018.2|18048.5|18018.5|18048.8|18018.8|18048.2|18018.2|0
1720039800000|2024-07-03 20:50:00|18048.4|18018.4|18048.3|18018.3|18049.2|18019.2|18048.3|18018.3|0
1720040100000|2024-07-03 20:55:00|18048.5|18018.5|18047.4|18017.4|18048.8|18018.8|18046.5|18016.5|0
1720044000000|2024-07-03 22:00:00|18046.7|18016.7|18041|18011|18047.6|18017.6|18041|18011|0
1720044300000|2024-07-03 22:05:00|18041.5|18011.5|18042.3|18012.3|18042.3|18012.3|18038.9|18008.9|0
1720044600000|2024-07-03 22:10:00|18042.8|18012.8|18044.3|18014.3|18045.4|18015.4|18041.5|18011.5|0
1720044900000|2024-07-03 22:15:00|18043.8|18013.8|18045.4|18015.4|18045.4|18015.4|18043|18013|0
1720045200000|2024-07-03 22:20:00|18045.9|18015.9|18047|18017|18048|18018|18045.9|18015.9|0
1720045500000|2024-07-03 22:25:00|18046.5|18016.5|18048.6|18018.6|18049.1|18019.1|18046.4|18016.4|0
1720045800000|2024-07-03 22:30:00|18049|18019|18049.6|18019.6|18050.2|18020.2|18049|18019|0
1720046100000|2024-07-03 22:35:00|18050.1|18020.1|18049.6|18019.6|18050.2|18020.2|18049.6|18019.6|0
1720046400000|2024-07-03 22:40:00|18049.2|18019.2|18048.6|18018.6|18049.2|18019.2|18048|18018|0
1720046700000|2024-07-03 22:45:00|18048.1|18018.1|18048|18018|18048.6|18018.6|18048|18018|0
1720047000000|2024-07-03 22:50:00|18048.3|18018.3|18045.4|18015.4|18048.6|18018.6|18044.3|18014.3|0
1720047300000|2024-07-03 22:55:00|18045.6|18015.6|18045.9|18015.9|18045.9|18015.9|18044.3|18014.3|0
1720047600000|2024-07-03 23:00:00|18046.4|18016.4|18045.1|18015.1|18047.5|18017.5|18045.1|18015.1|0
1720047900000|2024-07-03 23:05:00|18044.6|18014.6|18046.2|18016.2|18046.2|18016.2|18044.6|18014.6|0
1720048200000|2024-07-03 23:10:00|18046|18016|18046.5|18016.5|18047.1|18017.1|18045.5|18015.5|0
1720048500000|2024-07-03 23:15:00|18046.1|18016.1|18046.1|18016.1|18046.1|18016.1|18046|18016|0
1720048800000|2024-07-03 23:20:00|18045.6|18015.6|18046.1|18016.1|18046.1|18016.1|18045.6|18015.6|0
1720049100000|2024-07-03 23:25:00|18046.6|18016.6|18046.7|18016.7|18048.2|18018.2|18046.6|18016.6|0
1720049400000|2024-07-03 23:30:00|18046.6|18016.6|18046.6|18016.6|18047.2|18017.2|18046.1|18016.1|0
1720050000000|2024-07-03 23:40:00|18046.2|18016.2|18045.6|18015.6|18046.2|18016.2|18045.6|18015.6|0
1720050300000|2024-07-03 23:45:00|18046.1|18016.1|18048|18018|18048|18018|18045.6|18015.6|0
1720050600000|2024-07-03 23:50:00|18048.2|18018.2|18049.2|18019.2|18050.7|18020.7|18048|18018|0
1720050900000|2024-07-03 23:55:00|18049.6|18019.6|18046.5|18016.5|18049.7|18019.7|18046|18016|0
1720051200000|2024-07-04 00:00:00|18047|18017|18033.3|18003.3|18048.6|18018.6|18033.3|18003.3|0
1720051500000|2024-07-04 00:05:00|18033|18003|18032.5|18002.5|18033.6|18003.6|18032|18002|0
1720051800000|2024-07-04 00:10:00|18032.1|18002.1|18033.3|18003.3|18033.3|18003.3|18030.9|18000.9|0
1720052100000|2024-07-04 00:15:00|18033.8|18003.8|18033|18003|18036.1|18006.1|18032.5|18002.5|0
1720052400000|2024-07-04 00:20:00|18032.9|18002.9|18046.9|18016.9|18046.9|18016.9|18032.4|18002.4|0
1720052700000|2024-07-04 00:25:00|18046.7|18016.7|18076.9|18046.9|18077.6|18047.6|18046.4|18016.4|0
1720053000000|2024-07-04 00:30:00|18076.8|18046.8|18054.7|18024.7|18076.8|18046.8|18049|18019|0
1720053300000|2024-07-04 00:35:00|18054.9|18024.9|18058.4|18028.4|18058.4|18028.4|18054.4|18024.4|0
1720053600000|2024-07-04 00:40:00|18058.9|18028.9|18058.5|18028.5|18059|18029|18058.2|18028.2|0
1720053900000|2024-07-04 00:45:00|18058.7|18028.7|18058|18028|18059.7|18029.7|18058|18028|0
1720054200000|2024-07-04 00:50:00|18058.5|18028.5|18057.5|18027.5|18059|18029|18057.5|18027.5|0
1720054500000|2024-07-04 00:55:00|18057.1|18027.1|18057.8|18027.8|18058|18028|18057.1|18027.1|0
1720054800000|2024-07-04 01:00:00|18058|18028|18058.7|18028.7|18058.7|18028.7|18057.8|18027.8|0
1720055100000|2024-07-04 01:05:00|18058.5|18028.5|18061.8|18031.8|18061.8|18031.8|18056.8|18026.8|0
1720055400000|2024-07-04 01:10:00|18062.3|18032.3|18056.6|18026.6|18062.3|18032.3|18056.6|18026.6|0
1720055700000|2024-07-04 01:15:00|18030.9|18025.9|18105.4|18100.4|18119.4|18114.4|18030.9|18025.9|2636
1720056000000|2024-07-04 01:20:00|18104.9|18099.9|18084.9|18079.9|18108.4|18103.4|18070.9|18065.9|1346
1720056300000|2024-07-04 01:25:00|18084.4|18079.4|18094.9|18089.9|18110.4|18105.4|18073.4|18068.4|1179
1720056600000|2024-07-04 01:30:00|18094.4|18089.4|18107.9|18102.9|18135.4|18130.4|18077.9|18072.9|4767
1720056900000|2024-07-04 01:35:00|18108.4|18103.4|18077.4|18072.4|18124.9|18119.9|18048.9|18043.9|4273
1720057200000|2024-07-04 01:40:00|18075.4|18070.4|18129.4|18124.4|18131.4|18126.4|18047.4|18042.4|3429
1720057500000|2024-07-04 01:45:00|18129.9|18124.9|18073.4|18068.4|18135.9|18130.9|18056.4|18051.4|2717
1720057800000|2024-07-04 01:50:00|18071.4|18066.4|18061.4|18056.4|18075.4|18070.4|18027.4|18022.4|2699
1720058100000|2024-07-04 01:55:00|18059.4|18054.4|18048.4|18043.4|18081.4|18076.4|18044.4|18039.4|2144
1720058400000|2024-07-04 02:00:00|18047.9|18042.9|18001.9|17996.9|18057.9|18052.9|18001.9|17996.9|2272
1720058700000|2024-07-04 02:05:00|17999.9|17994.9|17999.4|17994.4|18005.9|18000.9|17978.4|17973.4|1881
1720059000000|2024-07-04 02:10:00|17998.9|17993.9|18015.4|18010.4|18015.9|18010.9|17990.4|17985.4|1405
1720059300000|2024-07-04 02:15:00|18014.4|18009.4|17997.4|17992.4|18024.9|18019.9|17990.9|17985.9|1257
1720059600000|2024-07-04 02:20:00|17996.9|17991.9|18029.9|18024.9|18039.4|18034.4|17989.9|17984.9|1425
1720059900000|2024-07-04 02:25:00|18031.4|18026.4|18048.4|18043.4|18048.4|18043.4|18009.4|18004.4|1430
1720060200000|2024-07-04 02:30:00|18046.4|18041.4|18012.9|18007.9|18056.9|18051.9|18008.4|18003.4|1491
1720060500000|2024-07-04 02:35:00|18013.4|18008.4|18016.4|18011.4|18022.9|18017.9|18000.4|17995.4|749
1720060800000|2024-07-04 02:40:00|18015.9|18010.9|18008.9|18003.9|18017.4|18012.4|17995.9|17990.9|615
1720061100000|2024-07-04 02:45:00|18010.4|18005.4|18019.4|18014.4|18027.4|18022.4|17991.9|17986.9|928
1720061400000|2024-07-04 02:50:00|18019.9|18014.9|18006.9|18001.9|18029.4|18024.4|18006.9|18001.9|486
1720061700000|2024-07-04 02:55:00|18005.9|18000.9|18030.4|18025.4|18032.4|18027.4|18001.9|17996.9|635
1720062000000|2024-07-04 03:00:00|18029.4|18024.4|18047.4|18042.4|18050.4|18045.4|18022.4|18017.4|664
1720062300000|2024-07-04 03:05:00|18047.9|18042.9|18075.4|18070.4|18080.4|18075.4|18047.4|18042.4|1155
1720062600000|2024-07-04 03:10:00|18075.9|18070.9|18053.9|18048.9|18078.9|18073.9|18051.9|18046.9|714
1720062900000|2024-07-04 03:15:00|18054.4|18049.4|18035.4|18030.4|18055.4|18050.4|18030.9|18025.9|581
1720063200000|2024-07-04 03:20:00|18035.9|18030.9|18029.9|18024.9|18040.4|18035.4|18025.4|18020.4|615
1720063500000|2024-07-04 03:25:00|18028.4|18023.4|18011.9|18006.9|18031.4|18026.4|18008.4|18003.4|715
1720063800000|2024-07-04 03:30:00|18010.9|18005.9|18009.4|18004.4|18016.9|18011.9|18004.9|17999.9|458
1720064100000|2024-07-04 03:35:00|18008.9|18003.9|17998.9|17993.9|18009.4|18004.4|17994.9|17989.9|572
1720064400000|2024-07-04 03:40:00|17997.9|17992.9|17962.9|17957.9|17998.4|17993.4|17962.9|17957.9|1351
1720064700000|2024-07-04 03:45:00|17963.4|17958.4|17969.8|17964.8|17978.8|17973.8|17961.4|17956.4|666
1720065000000|2024-07-04 03:50:00|17970.3|17965.3|17977.8|17972.8|17982.3|17977.3|17968.3|17963.3|494
1720065300000|2024-07-04 03:55:00|17978.8|17973.8|17986.3|17981.3|17991.3|17986.3|17975.3|17970.3|677
1720065600000|2024-07-04 04:00:00|17998.8|17968.8|18000.5|17970.5|18000.7|17970.7|17998.3|17968.3|1
1720065900000|2024-07-04 04:05:00|18000.9|17970.9|18000.4|17970.4|18002.8|17972.8|17999.7|17969.7|0
1720066200000|2024-07-04 04:10:00|18000.8|17970.8|18001.3|17971.3|18001.3|17971.3|17999.5|17969.5|0
1720066500000|2024-07-04 04:15:00|18001.8|17971.8|18001.3|17971.3|18002.3|17972.3|18000.7|17970.7|0
1720066800000|2024-07-04 04:20:00|18001.4|17971.4|18005.4|17975.4|18005.4|17975.4|18001.4|17971.4|0
1720067100000|2024-07-04 04:25:00|18005.1|17975.1|18005.6|17975.6|18005.6|17975.6|18004.4|17974.4|0
1720067400000|2024-07-04 04:30:00|18005.3|17975.3|18003.9|17973.9|18005.6|17975.6|18003.9|17973.9|0
1720067700000|2024-07-04 04:35:00|18004.4|17974.4|18003.4|17973.4|18004.7|17974.7|18003|17973|0
1720068000000|2024-07-04 04:40:00|18003.2|17973.2|18003.9|17973.9|18003.9|17973.9|18002.7|17972.7|0
1720069200000|2024-07-04 05:00:00|17984.3|17979.3|17993.3|17988.3|18003.3|17998.3|17981.3|17976.3|1407
1720069500000|2024-07-04 05:05:00|17993.8|17988.8|17956.8|17951.8|17994.8|17989.8|17956.8|17951.8|1274
1720069800000|2024-07-04 05:10:00|17956.3|17951.3|17977.3|17972.3|17984.8|17979.8|17955.8|17950.8|1051
1720070100000|2024-07-04 05:15:00|17977.8|17972.8|17957.8|17952.8|17982.8|17977.8|17955.3|17950.3|846
1720070400000|2024-07-04 05:20:00|17958.8|17953.8|17946.3|17941.3|17964.3|17959.3|17942.3|17937.3|988
1720070700000|2024-07-04 05:25:00|17946.8|17941.8|17946.8|17941.8|17947.3|17942.3|17931.8|17926.8|818
1720071000000|2024-07-04 05:30:00|17947.3|17942.3|17951.8|17946.8|17961.3|17956.3|17937.3|17932.3|715
1720071300000|2024-07-04 05:35:00|17952.3|17947.3|17966.8|17961.8|17970.8|17965.8|17947.8|17942.8|693
1720071600000|2024-07-04 05:40:00|17967.3|17962.3|17961.3|17956.3|17971.8|17966.8|17956.3|17951.3|519
1720071900000|2024-07-04 05:45:00|17961.8|17956.8|17983.8|17978.8|17992.3|17987.3|17955.8|17950.8|905
1720072200000|2024-07-04 05:50:00|17984.3|17979.3|17990.8|17985.8|17994.8|17989.8|17979.3|17974.3|512
1720072500000|2024-07-04 05:55:00|17991.3|17986.3|17996.3|17991.3|17999.8|17994.8|17985.3|17980.3|851
1720072800000|2024-07-04 06:00:00|17996.8|17991.8|17978.3|17973.3|18003.8|17998.8|17969.3|17964.3|888
1720073100000|2024-07-04 06:05:00|17977.8|17972.8|17993.3|17988.3|17997.8|17992.8|17973.3|17968.3|362
1720073400000|2024-07-04 06:10:00|17992.8|17987.8|17996.8|17991.8|18004.3|17999.3|17984.8|17979.8|423
1720073700000|2024-07-04 06:15:00|17997.8|17992.8|18009.3|18004.3|18018.8|18013.8|17993.3|17988.3|800
1720074000000|2024-07-04 06:20:00|18009.8|18004.8|17994.3|17989.3|18012.3|18007.3|17986.3|17981.3|777
1720074300000|2024-07-04 06:25:00|17993.8|17988.8|17982.8|17977.8|17997.3|17992.3|17978.8|17973.8|495
1720074600000|2024-07-04 06:30:00|17982.3|17977.3|18022.3|18017.3|18022.8|18017.8|17976.3|17971.3|898
1720074900000|2024-07-04 06:35:00|18022.8|18017.8|18017.8|18012.8|18023.3|18018.3|18010.3|18005.3|766
1720075200000|2024-07-04 06:40:00|18017.3|18012.3|18017.3|18012.3|18027.3|18022.3|18015.3|18010.3|520
1720075500000|2024-07-04 06:45:00|18017.8|18012.8|18015.8|18010.8|18020.3|18015.3|18001.3|17996.3|627
1720075800000|2024-07-04 06:50:00|18015.3|18010.3|18031.8|18026.8|18034.8|18029.8|18015.3|18010.3|588
1720076100000|2024-07-04 06:55:00|18031.3|18026.3|18024.8|18019.8|18033.3|18028.3|18010.3|18005.3|625
1720076400000|2024-07-04 07:00:00|18026.8|18021.8|18030.8|18025.8|18032.8|18027.8|18017.3|18012.3|538
1720076700000|2024-07-04 07:05:00|18031.3|18026.3|18021.3|18016.3|18035.3|18030.3|18019.8|18014.8|369
1720077000000|2024-07-04 07:10:00|18021.8|18016.8|18008.8|18003.8|18030.8|18025.8|18007.3|18002.3|671
1720077300000|2024-07-04 07:15:00|18009.3|18004.3|18023.3|18018.3|18024.3|18019.3|17998.8|17993.8|801
1720077600000|2024-07-04 07:20:00|18023.8|18018.8|18022.3|18017.3|18033.3|18028.3|18020.3|18015.3|778
1720077900000|2024-07-04 07:25:00|18022.8|18017.8|18024.3|18019.3|18026.8|18021.8|18018.3|18013.3|492
1720078200000|2024-07-04 07:30:00|18024.8|18019.8|18025.8|18020.8|18028.3|18023.3|18019.8|18014.8|464
1720078500000|2024-07-04 07:35:00|18026.8|18021.8|18013.3|18008.3|18027.3|18022.3|18012.3|18007.3|618
1720078800000|2024-07-04 07:40:00|18013.8|18008.8|18024.8|18019.8|18031.8|18026.8|18012.3|18007.3|530
1720079100000|2024-07-04 07:45:00|18026.3|18021.3|18018.8|18013.8|18029.8|18024.8|18013.3|18008.3|525
1720079400000|2024-07-04 07:50:00|18019.8|18014.8|18029.8|18024.8|18031.3|18026.3|18019.3|18014.3|517
1720079700000|2024-07-04 07:55:00|18029.3|18024.3|18028.3|18023.3|18031.3|18026.3|18022.3|18017.3|683
1720080000000|2024-07-04 08:00:00|18029.3|18024.3|18019.3|18014.3|18037.8|18032.8|18018.3|18013.3|985
1720080300000|2024-07-04 08:05:00|18019.8|18014.8|18029.8|18024.8|18030.8|18025.8|18018.3|18013.3|953
1720080600000|2024-07-04 08:10:00|18030.8|18025.8|18039.3|18034.3|18042.8|18037.8|18028.3|18023.3|663
1720080900000|2024-07-04 08:15:00|18040.8|18035.8|18030.8|18025.8|18043.3|18038.3|18029.3|18024.3|402
1720081200000|2024-07-04 08:20:00|18030.3|18025.3|18036.8|18031.8|18040.3|18035.3|18028.3|18023.3|457
1720081500000|2024-07-04 08:25:00|18037.8|18032.8|18048.8|18043.8|18049.3|18044.3|18036.3|18031.3|758
1720081800000|2024-07-04 08:30:00|18060|18030|18058.4|18028.4|18061.4|18031.4|18058.2|18028.2|158
1720082100000|2024-07-04 08:35:00|18058.6|18028.6|18057.4|18027.4|18059.8|18029.8|18057.4|18027.4|0
1720082400000|2024-07-04 08:40:00|18057.3|18027.3|18045.2|18015.2|18058.1|18028.1|18043.1|18013.1|0
1720082700000|2024-07-04 08:45:00|18045.5|18015.5|18045.3|18015.3|18046.8|18016.8|18044.4|18014.4|0
1720083000000|2024-07-04 08:50:00|18045.6|18015.6|18043.8|18013.8|18046.4|18016.4|18043.1|18013.1|0
1720083300000|2024-07-04 08:55:00|18044.3|18014.3|18044.8|18014.8|18045.2|18015.2|18043.3|18013.3|0
1720083600000|2024-07-04 09:00:00|18044.3|18014.3|18044.4|18014.4|18046.6|18016.6|18044.2|18014.2|0
1720083900000|2024-07-04 09:05:00|18044.2|18014.2|18047.5|18017.5|18047.5|18017.5|18043.7|18013.7|0
1720084200000|2024-07-04 09:10:00|18047.2|18017.2|18049.4|18019.4|18050.1|18020.1|18046.8|18016.8|0
1720084500000|2024-07-04 09:15:00|18054.3|18046.3|18062.8|18054.8|18063.3|18055.3|18053.8|18045.8|165
1720084800000|2024-07-04 09:20:00|18063.3|18055.3|18060.3|18052.3|18068.3|18060.3|18058.8|18050.8|174
1720085100000|2024-07-04 09:25:00|18059.8|18051.8|18053.3|18045.3|18060.3|18052.3|18051.3|18043.3|70
1720085400000|2024-07-04 09:30:00|18053.8|18045.8|18051.3|18043.3|18054.8|18046.8|18045.3|18037.3|77
1720085700000|2024-07-04 09:35:00|18050.8|18042.8|18038.3|18030.3|18051.3|18043.3|18037.8|18029.8|101
1720086000000|2024-07-04 09:40:00|18038.8|18030.8|18044.3|18036.3|18046.3|18038.3|18037.8|18029.8|50
1720086300000|2024-07-04 09:45:00|18044.8|18036.8|18048.3|18040.3|18054.3|18046.3|18043.3|18035.3|57
1720086600000|2024-07-04 09:50:00|18049.3|18041.3|18043.3|18035.3|18052.8|18044.8|18043.3|18035.3|49
1720086900000|2024-07-04 09:55:00|18042.8|18034.8|18042.3|18034.3|18045.8|18037.8|18039.3|18031.3|35
1720087200000|2024-07-04 10:00:00|18041.8|18033.8|18033.3|18025.3|18041.8|18033.8|18032.3|18024.3|65
1720087500000|2024-07-04 10:05:00|18032.8|18024.8|18035.3|18027.3|18036.8|18028.8|18031.8|18023.8|27
1720087800000|2024-07-04 10:10:00|18034.8|18026.8|18039.3|18031.3|18039.3|18031.3|18034.3|18026.3|13
1720088100000|2024-07-04 10:15:00|18038.8|18030.8|18043.3|18035.3|18043.8|18035.8|18036.8|18028.8|32
1720088400000|2024-07-04 10:20:00|18043.8|18035.8|18038.8|18030.8|18044.8|18036.8|18038.8|18030.8|19
1720088700000|2024-07-04 10:25:00|18038.3|18030.3|18036.8|18028.8|18042.8|18034.8|18035.3|18027.3|30
1720089000000|2024-07-04 10:30:00|18036.3|18028.3|18032.3|18024.3|18039.8|18031.8|18031.8|18023.8|17
1720089300000|2024-07-04 10:35:00|18031.8|18023.8|18035.3|18027.3|18036.3|18028.3|18028.3|18020.3|46
1720089600000|2024-07-04 10:40:00|18035.8|18027.8|18034.8|18026.8|18037.3|18029.3|18033.8|18025.8|16
1720089900000|2024-07-04 10:45:00|18035.3|18027.3|18033.8|18025.8|18037.3|18029.3|18032.3|18024.3|21
1720090200000|2024-07-04 10:50:00|18034.3|18026.3|18038.3|18030.3|18038.3|18030.3|18031.8|18023.8|13
1720090500000|2024-07-04 10:55:00|18038.8|18030.8|18034.3|18026.3|18040.3|18032.3|18033.3|18025.3|37
1720090800000|2024-07-04 11:00:00|18034.8|18026.8|18036.8|18028.8|18038.3|18030.3|18032.8|18024.8|16
1720091100000|2024-07-04 11:05:00|18036.3|18028.3|18047.3|18039.3|18048.3|18040.3|18035.8|18027.8|53
1720091400000|2024-07-04 11:10:00|18047.8|18039.8|18053.3|18045.3|18058.3|18050.3|18047.3|18039.3|81
1720091700000|2024-07-04 11:15:00|18053.8|18045.8|18052.3|18044.3|18056.8|18048.8|18050.8|18042.8|27
1720092000000|2024-07-04 11:20:00|18053.3|18045.3|18052.3|18044.3|18054.8|18046.8|18048.8|18040.8|27
1720092300000|2024-07-04 11:25:00|18052.8|18044.8|18046.8|18038.8|18053.3|18045.3|18045.8|18037.8|39
1720092600000|2024-07-04 11:30:00|18049.8|18041.8|18049.8|18041.8|18052.3|18044.3|18047.3|18039.3|31
1720092900000|2024-07-04 11:35:00|18050.3|18042.3|18050.8|18042.8|18052.8|18044.8|18048.3|18040.3|18
1720093200000|2024-07-04 11:40:00|18051.3|18043.3|18049.3|18041.3|18052.3|18044.3|18046.3|18038.3|9
1720093500000|2024-07-04 11:45:00|18049.8|18041.8|18056.3|18048.3|18058.3|18050.3|18049.8|18041.8|43
1720093800000|2024-07-04 11:50:00|18055.8|18047.8|18057.3|18049.3|18061.3|18053.3|18055.3|18047.3|40
1720094100000|2024-07-04 11:55:00|18056.8|18048.8|18059.3|18051.3|18060.3|18052.3|18055.3|18047.3|31
1720094400000|2024-07-04 12:00:00|18058.8|18050.8|18064.3|18056.3|18064.3|18056.3|18057.8|18049.8|27
1720094700000|2024-07-04 12:05:00|18066.3|18058.3|18064.3|18056.3|18067.8|18059.8|18063.3|18055.3|38
1720095000000|2024-07-04 12:10:00|18063.3|18055.3|18064.3|18056.3|18066.3|18058.3|18060.3|18052.3|41
1720095300000|2024-07-04 12:15:00|18064.8|18056.8|18070.3|18062.3|18071.8|18063.8|18063.3|18055.3|43
1720095600000|2024-07-04 12:20:00|18070.8|18062.8|18067.3|18059.3|18071.8|18063.8|18064.8|18056.8|42
1720095900000|2024-07-04 12:25:00|18066.8|18058.8|18069.3|18061.3|18072.8|18064.8|18066.8|18058.8|36
1720096200000|2024-07-04 12:30:00|18069.8|18061.8|18056.8|18048.8|18072.8|18064.8|18056.8|18048.8|93
1720096500000|2024-07-04 12:35:00|18057.3|18049.3|18052.3|18044.3|18058.8|18050.8|18052.3|18044.3|61
1720096800000|2024-07-04 12:40:00|18052.8|18044.8|18054.3|18046.3|18056.3|18048.3|18051.3|18043.3|34
1720097100000|2024-07-04 12:45:00|18053.8|18045.8|18054.3|18046.3|18054.3|18046.3|18046.8|18038.8|51
1720097400000|2024-07-04 12:50:00|18054.8|18046.8|18052.8|18044.8|18055.3|18047.3|18051.8|18043.8|29
1720097700000|2024-07-04 12:55:00|18051.8|18043.8|18049.3|18041.3|18052.3|18044.3|18044.8|18036.8|48
1720098000000|2024-07-04 13:00:00|18049.8|18041.8|18045.3|18037.3|18051.3|18043.3|18043.8|18035.8|34
1720098300000|2024-07-04 13:05:00|18044.8|18036.8|18050.3|18042.3|18051.3|18043.3|18043.8|18035.8|26
1720098600000|2024-07-04 13:10:00|18049.8|18041.8|18058.8|18050.8|18061.8|18053.8|18049.3|18041.3|77
1720098900000|2024-07-04 13:15:00|18058.3|18050.3|18049.3|18041.3|18060.3|18052.3|18049.3|18041.3|24
1720099200000|2024-07-04 13:20:00|18048.3|18040.3|18043.3|18035.3|18048.8|18040.8|18038.8|18030.8|70
1720099500000|2024-07-04 13:25:00|18042.8|18034.8|18041.3|18033.3|18045.8|18037.8|18039.3|18031.3|39
1720099800000|2024-07-04 13:30:00|18041.8|18033.8|18021.3|18013.3|18042.3|18034.3|18019.8|18011.8|187
1720100100000|2024-07-04 13:35:00|18020.8|18012.8|18032.3|18024.3|18032.8|18024.8|18019.8|18011.8|96
1720100400000|2024-07-04 13:40:00|18031.8|18023.8|18028.3|18020.3|18032.3|18024.3|18022.8|18014.8|81
1720100700000|2024-07-04 13:45:00|18027.8|18019.8|18016.8|18008.8|18027.8|18019.8|18015.8|18007.8|143
1720101000000|2024-07-04 13:50:00|18017.3|18009.3|18015.3|18007.3|18023.3|18015.3|18010.3|18002.3|177
1720101300000|2024-07-04 13:55:00|18015.8|18007.8|18024.3|18016.3|18024.3|18016.3|18015.3|18007.3|54
1720101600000|2024-07-04 14:00:00|18023.3|18015.3|18022.3|18014.3|18027.8|18019.8|18021.3|18013.3|58
1720101900000|2024-07-04 14:05:00|18022.8|18014.8|18021.8|18013.8|18026.8|18018.8|18017.8|18009.8|65
1720102200000|2024-07-04 14:10:00|18022.3|18014.3|18028.3|18020.3|18028.8|18020.8|18021.3|18013.3|46
1720102500000|2024-07-04 14:15:00|18028.8|18020.8|18016.8|18008.8|18030.3|18022.3|18016.3|18008.3|68
1720102800000|2024-07-04 14:20:00|18016.3|18008.3|18018.3|18010.3|18023.3|18015.3|18016.3|18008.3|44
1720103100000|2024-07-04 14:25:00|18017.8|18009.8|18014.8|18006.8|18020.8|18012.8|18009.8|18001.8|68
1720103400000|2024-07-04 14:30:00|18015.3|18007.3|18014.3|18006.3|18016.3|18008.3|18006.8|17998.8|60
1720103700000|2024-07-04 14:35:00|18013.8|18005.8|17994.8|17986.8|18013.8|18005.8|17993.8|17985.8|101
1720104000000|2024-07-04 14:40:00|17994.3|17986.3|18003.3|17995.3|18006.3|17998.3|17992.8|17984.8|72
1720104300000|2024-07-04 14:45:00|18002.8|17994.8|18005.3|17997.3|18011.3|18003.3|18001.8|17993.8|69
1720104600000|2024-07-04 14:50:00|18005.8|17997.8|18003.3|17995.3|18010.8|18002.8|18002.3|17994.3|40
1720104900000|2024-07-04 14:55:00|18002.8|17994.8|17990.3|17982.3|18002.8|17994.8|17988.3|17980.3|123
1720105200000|2024-07-04 15:00:00|17991.3|17983.3|17999.3|17991.3|18000.3|17992.3|17990.3|17982.3|61
1720105500000|2024-07-04 15:05:00|17999.8|17991.8|18008.3|18000.3|18009.3|18001.3|17999.3|17991.3|93
1720105800000|2024-07-04 15:10:00|18007.8|17999.8|18017.3|18009.3|18017.3|18009.3|18005.3|17997.3|65
1720106100000|2024-07-04 15:15:00|18016.3|18008.3|18020.8|18012.8|18020.8|18012.8|18015.3|18007.3|79
1720106400000|2024-07-04 15:20:00|18020.3|18012.3|18019.3|18011.3|18024.8|18016.8|18017.3|18009.3|87
1720106700000|2024-07-04 15:25:00|18019.8|18011.8|18025.8|18017.8|18026.3|18018.3|18013.8|18005.8|58
1720107000000|2024-07-04 15:30:00|18025.3|18017.3|18040.3|18032.3|18040.8|18032.8|18022.3|18014.3|86
1720107300000|2024-07-04 15:35:00|18039.8|18031.8|18048.3|18040.3|18050.8|18042.8|18038.8|18030.8|126
1720107600000|2024-07-04 15:40:00|18048.8|18040.8|18042.8|18034.8|18050.3|18042.3|18038.3|18030.3|90
1720107900000|2024-07-04 15:45:00|18042.3|18034.3|18039.3|18031.3|18046.3|18038.3|18039.3|18031.3|35
1720108200000|2024-07-04 15:50:00|18039.8|18031.8|18035.3|18027.3|18040.8|18032.8|18035.3|18027.3|67
1720108500000|2024-07-04 15:55:00|18034.8|18026.8|18032.3|18024.3|18036.3|18028.3|18031.8|18023.8|43
1720108800000|2024-07-04 16:00:00|18031.8|18023.8|18025.3|18017.3|18033.3|18025.3|18022.8|18014.8|67
1720109100000|2024-07-04 16:05:00|18025.8|18017.8|18021.3|18013.3|18026.3|18018.3|18021.3|18013.3|17
1720109400000|2024-07-04 16:10:00|18020.8|18012.8|18020.8|18012.8|18022.3|18014.3|18015.8|18007.8|38
1720109700000|2024-07-04 16:15:00|18021.3|18013.3|18019.3|18011.3|18021.3|18013.3|18017.3|18009.3|27
1720110000000|2024-07-04 16:20:00|18018.8|18010.8|18029.8|18021.8|18029.8|18021.8|18018.8|18010.8|34
1720110300000|2024-07-04 16:25:00|18029.3|18021.3|18027.3|18019.3|18029.8|18021.8|18026.8|18018.8|9
1720110600000|2024-07-04 16:30:00|18027.8|18019.8|18039.3|18031.3|18040.3|18032.3|18027.8|18019.8|41
1720110900000|2024-07-04 16:35:00|18040.3|18032.3|18034.8|18026.8|18040.3|18032.3|18033.8|18025.8|25
1720111200000|2024-07-04 16:40:00|18034.3|18026.3|18020.8|18012.8|18034.8|18026.8|18020.3|18012.3|35
1720111500000|2024-07-04 16:45:00|18020.3|18012.3|18024.8|18016.8|18026.8|18018.8|18017.3|18009.3|23
1720111800000|2024-07-04 16:50:00|18024.3|18016.3|18020.3|18012.3|18032.3|18024.3|18020.3|18012.3|24
1720112100000|2024-07-04 16:55:00|18020.8|18012.8|18028.8|18020.8|18030.8|18022.8|18018.3|18010.3|28
1720112400000|2024-07-04 17:00:00|18027.8|18019.8|18024.3|18016.3|18028.3|18020.3|18024.3|18016.3|5
1720112700000|2024-07-04 17:05:00|18023.8|18015.8|18027.3|18019.3|18028.3|18020.3|18022.3|18014.3|1
1720113000000|2024-07-04 17:10:00|18026.3|18018.3|18025.3|18017.3|18027.3|18019.3|18025.3|18017.3|2
1720113300000|2024-07-04 17:15:00|18025.8|18017.8|18025.3|18017.3|18028.3|18020.3|18025.3|18017.3|9
1720113600000|2024-07-04 17:20:00|18025.8|18017.8|18029.8|18021.8|18034.8|18026.8|18025.8|18017.8|17
1720113900000|2024-07-04 17:25:00|18030.8|18022.8|18029.8|18021.8|18030.8|18022.8|18026.3|18018.3|5
1720114200000|2024-07-04 17:30:00|18030.3|18022.3|18028.3|18020.3|18030.3|18022.3|18026.8|18018.8|7
1720114500000|2024-07-04 17:35:00|18028.8|18020.8|18027.8|18019.8|18028.8|18020.8|18026.8|18018.8|3
1720114800000|2024-07-04 17:40:00|18028.3|18020.3|18028.3|18020.3|18030.8|18022.8|18028.3|18020.3|2
1720115100000|2024-07-04 17:45:00|18029.3|18021.3|18028.3|18020.3|18029.3|18021.3|18028.3|18020.3|2
1720115400000|2024-07-04 17:50:00|18028.8|18020.8|18028.8|18020.8|18030.3|18022.3|18026.3|18018.3|6
1720115700000|2024-07-04 17:55:00|18029.3|18021.3|18028.8|18020.8|18029.3|18021.3|18028.8|18020.8|0
1720116000000|2024-07-04 18:00:00|18028.3|18020.3|18027.3|18019.3|18028.3|18020.3|18027.3|18019.3|8
1720116300000|2024-07-04 18:05:00|18026.8|18018.8|18027.3|18019.3|18027.3|18019.3|18026.8|18018.8|0
1720116600000|2024-07-04 18:10:00|18026.8|18018.8|18025.3|18017.3|18027.3|18019.3|18024.8|18016.8|3
1720116900000|2024-07-04 18:15:00|18025.8|18017.8|18023.8|18015.8|18026.3|18018.3|18023.3|18015.3|6
1720117200000|2024-07-04 18:20:00|18024.3|18016.3|18025.3|18017.3|18027.3|18019.3|18024.3|18016.3|9
1720117500000|2024-07-04 18:25:00|18024.8|18016.8|18023.3|18015.3|18024.8|18016.8|18021.8|18013.8|14
1720117800000|2024-07-04 18:30:00|18022.8|18014.8|18022.3|18014.3|18023.3|18015.3|18020.3|18012.3|11
1720118100000|2024-07-04 18:35:00|18022.8|18014.8|18022.3|18014.3|18024.3|18016.3|18022.3|18014.3|4
1720118400000|2024-07-04 18:40:00|18022.8|18014.8|18020.3|18012.3|18022.8|18014.8|18020.3|18012.3|10
1720118700000|2024-07-04 18:45:00|18021.3|18013.3|18019.3|18011.3|18021.8|18013.8|18019.3|18011.3|11
1720119000000|2024-07-04 18:50:00|18018.8|18010.8|18022.3|18014.3|18022.3|18014.3|18018.3|18010.3|8
1720119300000|2024-07-04 18:55:00|18021.8|18013.8|18036.8|18006.8|18037.8|18029.8|18019.8|18006.8|51
1720121400000|2024-07-04 19:30:00|18037.3|18007.3|18037.2|18007.2|18038.2|18008.2|18037.2|18007.2|0
1720121700000|2024-07-04 19:35:00|18037.3|18007.3|18037.2|18007.2|18039.3|18009.3|18037.2|18007.2|0
1720122000000|2024-07-04 19:40:00|18037.3|18007.3|18037.2|18007.2|18039.3|18009.3|18037.2|18007.2|0
1720122300000|2024-07-04 19:45:00|18037.3|18007.3|18039.3|18009.3|18039.3|18009.3|18037.3|18007.3|0
1720122600000|2024-07-04 19:50:00|18039.6|18009.6|18039.3|18009.3|18041.5|18011.5|18037.2|18007.2|0
1720122900000|2024-07-04 19:55:00|18039.2|18009.2|18039.4|18009.4|18041.5|18011.5|18037.2|18007.2|0
1720130400000|2024-07-04 22:00:00|18035.4|18005.4|18036.7|18006.7|18037.8|18007.8|18031.5|18001.5|0
1720130700000|2024-07-04 22:05:00|18037.2|18007.2|18035.1|18005.1|18038.8|18008.8|18034.6|18004.6|0
1720131000000|2024-07-04 22:10:00|18035.6|18005.6|18035.7|18005.7|18036.2|18006.2|18034.6|18004.6|0
1720131300000|2024-07-04 22:15:00|18036.1|18006.1|18035.7|18005.7|18036.7|18006.7|18034.6|18004.6|0
1720131600000|2024-07-04 22:20:00|18035.2|18005.2|18035|18005|18036.2|18006.2|18034.8|18004.8|0
1720131900000|2024-07-04 22:25:00|18035.5|18005.5|18035|18005|18035.5|18005.5|18034.5|18004.5|0
1720132200000|2024-07-04 22:30:00|18035.5|18005.5|18036.3|18006.3|18036.8|18006.8|18035.5|18005.5|0
1720132500000|2024-07-04 22:35:00|18036.5|18006.5|18035.7|18005.7|18036.8|18006.8|18035.2|18005.2|0
1720132800000|2024-07-04 22:40:00|18035.9|18005.9|18035.2|18005.2|18036.3|18006.3|18035.2|18005.2|0
1720133100000|2024-07-04 22:45:00|18035.4|18005.4|18036|18006|18036|18006|18035.2|18005.2|0
1720133400000|2024-07-04 22:50:00|18036.2|18006.2|18037.7|18007.7|18037.7|18007.7|18035.7|18005.7|0
1720133700000|2024-07-04 22:55:00|18037.4|18007.4|18037.1|18007.1|18037.7|18007.7|18036.6|18006.6|0
1720134900000|2024-07-04 23:15:00|18038.4|18008.4|18039.7|18009.7|18039.7|18009.7|18038.2|18008.2|0
1720135200000|2024-07-04 23:20:00|18040|18010|18039.5|18009.5|18040.8|18010.8|18039.2|18009.2|0
1720135500000|2024-07-04 23:25:00|18039.7|18009.7|18040.8|18010.8|18041.3|18011.3|18039.2|18009.2|0
1720135800000|2024-07-04 23:30:00|18040.6|18010.6|18041.3|18011.3|18041.9|18011.9|18040|18010|0
1720136100000|2024-07-04 23:35:00|18041.8|18011.8|18040.3|18010.3|18041.9|18011.9|18039.7|18009.7|0
1720136400000|2024-07-04 23:40:00|18039.3|18009.3|18038.7|18008.7|18039.3|18009.3|18038.2|18008.2|0
1720136700000|2024-07-04 23:45:00|18038.2|18008.2|18039.5|18009.5|18040.1|18010.1|18038.2|18008.2|0
1720137000000|2024-07-04 23:50:00|18039.3|18009.3|18039.5|18009.5|18040.1|18010.1|18039.2|18009.2|0
1720137300000|2024-07-04 23:55:00|18039.3|18009.3|18037.9|18007.9|18039.3|18009.3|18037.9|18007.9|0
1720137600000|2024-07-05 00:00:00|18038.9|18008.9|18043.7|18013.7|18044.7|18014.7|18038.5|18008.5|0
1720137900000|2024-07-05 00:05:00|18043.2|18013.2|18044.7|18014.7|18044.7|18014.7|18043.2|18013.2|0
1720138200000|2024-07-05 00:10:00|18044.5|18014.5|18044.2|18014.2|18044.5|18014.5|18043.7|18013.7|0
1720138500000|2024-07-05 00:15:00|18044.4|18014.4|18043.5|18013.5|18046.3|18016.3|18042.5|18012.5|0
1720138800000|2024-07-05 00:20:00|18043|18013|18044.2|18014.2|18044.7|18014.7|18042.3|18012.3|0
1720139100000|2024-07-05 00:25:00|18043.8|18013.8|18045|18015|18045|18015|18043.3|18013.3|0
1720139400000|2024-07-05 00:30:00|18045.2|18015.2|18044.5|18014.5|18045.9|18015.9|18044.5|18014.5|0
1720139700000|2024-07-05 00:35:00|18044.7|18014.7|18046.4|18016.4|18046.4|18016.4|18044.5|18014.5|0
1720140000000|2024-07-05 00:40:00|18046.7|18016.7|18051.4|18021.4|18051.9|18021.9|18046.7|18016.7|0
1720140300000|2024-07-05 00:45:00|18051.9|18021.9|18051.2|18021.2|18053.1|18023.1|18050.2|18020.2|0
1720140600000|2024-07-05 00:50:00|18054|18024|18058.4|18028.4|18058.4|18028.4|18052.9|18022.9|0
1720140900000|2024-07-05 00:55:00|18057.9|18027.9|18061.7|18031.7|18061.7|18031.7|18054.8|18024.8|0
1720141200000|2024-07-05 01:00:00|18061.6|18031.6|18076.3|18046.3|18076.5|18046.5|18061.5|18031.5|0
1720141500000|2024-07-05 01:05:00|18076|18046|18063.4|18033.4|18082.9|18052.9|18062.7|18032.7|0
1720141800000|2024-07-05 01:10:00|18063.2|18033.2|18043.4|18013.4|18063.4|18033.4|18043.4|18013.4|0
1720142100000|2024-07-05 01:15:00|18019|18014|18035.5|18030.5|18062|18057|18009.5|18004.5|1846
1720142400000|2024-07-05 01:20:00|18036|18031|18044|18039|18051.5|18046.5|18028|18023|610
1720142700000|2024-07-05 01:25:00|18043|18038|18046.5|18041.5|18054.5|18049.5|18040|18035|542
1720143000000|2024-07-05 01:30:00|18043.5|18038.5|18010|18005|18098.5|18093.5|18009.5|18004.5|4016
1720143300000|2024-07-05 01:35:00|18011|18006|18052|18047|18052|18047|17995.5|17990.5|2995
1720143600000|2024-07-05 01:40:00|18053.5|18048.5|18039|18034|18081|18076|18019.5|18014.5|2752
1720143900000|2024-07-05 01:45:00|18038.5|18033.5|18031.5|18026.5|18065.5|18060.5|18023.5|18018.5|1758
1720144200000|2024-07-05 01:50:00|18032|18027|18053|18048|18064.5|18059.5|18021.5|18016.5|1442
1720144500000|2024-07-05 01:55:00|18054|18049|18035.5|18030.5|18072|18067|18027|18022|1519
1720144800000|2024-07-05 02:00:00|18034|18029|17964.5|17959.5|18034|18029|17957.5|17952.5|3123
1720145100000|2024-07-05 02:05:00|17963.5|17958.5|17978.5|17973.5|17985|17980|17949.5|17944.5|1966
1720145400000|2024-07-05 02:10:00|17977.5|17972.5|17952|17947|17982.5|17977.5|17940|17935|1418
1720145700000|2024-07-05 02:15:00|17951.5|17946.5|17929|17924|17968|17963|17929|17924|1163
1720146000000|2024-07-05 02:20:00|17928|17923|17949.5|17944.5|17950.5|17945.5|17916.5|17911.5|1763
1720146300000|2024-07-05 02:25:00|17949|17944|17945|17940|17950|17945|17924|17919|1112
1720146600000|2024-07-05 02:30:00|17944.5|17939.5|17933|17928|17951.5|17946.5|17931|17926|953
1720146900000|2024-07-05 02:35:00|17932|17927|17899|17894|17933.5|17928.5|17871|17866|3080
1720147200000|2024-07-05 02:40:00|17899.5|17894.5|17910.5|17905.5|17918|17913|17897|17892|1209
1720147500000|2024-07-05 02:45:00|17910|17905|17914.5|17909.5|17922|17917|17887|17882|1266
1720147800000|2024-07-05 02:50:00|17914|17909|17886.5|17881.5|17917|17912|17885.5|17880.5|848
1720148100000|2024-07-05 02:55:00|17886|17881|17855|17850|17890.5|17885.5|17855|17850|1360
1720148400000|2024-07-05 03:00:00|17857.5|17852.5|17847.5|17842.5|17870|17865|17836|17831|1674
1720148700000|2024-07-05 03:05:00|17846.5|17841.5|17809|17804|17847.5|17842.5|17807|17802|1837
1720149000000|2024-07-05 03:10:00|17808|17803|17816.5|17811.5|17820.5|17815.5|17800|17795|1768
1720149300000|2024-07-05 03:15:00|17816|17811|17827.5|17822.5|17836|17831|17812|17807|1648
1720149600000|2024-07-05 03:20:00|17828|17823|17851|17846|17858|17853|17824|17819|1452
1720149900000|2024-07-05 03:25:00|17850.5|17845.5|17846|17841|17857|17852|17834|17829|794
1720150200000|2024-07-05 03:30:00|17845|17840|17807.5|17802.5|17846.5|17841.5|17806.5|17801.5|810
1720150500000|2024-07-05 03:35:00|17807|17802|17831.5|17826.5|17836.5|17831.5|17807|17802|503
1720150800000|2024-07-05 03:40:00|17830.5|17825.5|17813.5|17808.5|17832.5|17827.5|17811|17806|497
1720151100000|2024-07-05 03:45:00|17813|17808|17817.5|17812.5|17819.5|17814.5|17804|17799|553
1720151400000|2024-07-05 03:50:00|17817|17812|17819|17814|17824|17819|17815.5|17810.5|406
1720151700000|2024-07-05 03:55:00|17820|17815|17823.5|17818.5|17826|17821|17817.5|17812.5|406
1720152000000|2024-07-05 04:00:00|17838|17808|17835.7|17805.7|17838|17808|17835.3|17805.3|0
1720152300000|2024-07-05 04:05:00|17836.2|17806.2|17834.9|17804.9|17836.2|17806.2|17834.9|17804.9|0
1720152600000|2024-07-05 04:10:00|17834.4|17804.4|17839.6|17809.6|17840.3|17810.3|17834.4|17804.4|0
1720152900000|2024-07-05 04:15:00|17839.8|17809.8|17841|17811|17841.5|17811.5|17839.7|17809.7|0
1720153200000|2024-07-05 04:20:00|17841.5|17811.5|17844.7|17814.7|17845.9|17815.9|17841|17811|0
1720153500000|2024-07-05 04:25:00|17844.8|17814.8|17844.8|17814.8|17845.3|17815.3|17844.3|17814.3|0
1720153800000|2024-07-05 04:30:00|17845.3|17815.3|17845.8|17815.8|17846.2|17816.2|17843.8|17813.8|0
1720154100000|2024-07-05 04:35:00|17846|17816|17846.2|17816.2|17846.5|17816.5|17845.8|17815.8|0
1720154400000|2024-07-05 04:40:00|17846.1|17816.1|17847.1|17817.1|17847.3|17817.3|17846.1|17816.1|0
1720154700000|2024-07-05 04:45:00|17847.6|17817.6|17847.1|17817.1|17847.6|17817.6|17846.6|17816.6|0
1720155000000|2024-07-05 04:50:00|17847.6|17817.6|17848.1|17818.1|17848.3|17818.3|17847.6|17817.6|0
1720155300000|2024-07-05 04:55:00|17848.3|17818.3|17847.6|17817.6|17849.7|17819.7|17847.6|17817.6|0
1720155600000|2024-07-05 05:00:00|17823.5|17818.5|17844|17839|17846|17841|17823.5|17818.5|1172
1720155900000|2024-07-05 05:05:00|17843.5|17838.5|17847.5|17842.5|17853|17848|17826.5|17821.5|1020
1720156200000|2024-07-05 05:10:00|17848|17843|17841.5|17836.5|17853|17848|17837|17832|779
1720156500000|2024-07-05 05:15:00|17842|17837|17849|17844|17858|17853|17835|17830|763
1720156800000|2024-07-05 05:20:00|17848.5|17843.5|17823.5|17818.5|17850.5|17845.5|17817|17812|788
1720157100000|2024-07-05 05:25:00|17824.5|17819.5|17831.5|17826.5|17834.5|17829.5|17818|17813|645
1720157400000|2024-07-05 05:30:00|17832.5|17827.5|17849.5|17844.5|17857|17852|17831.5|17826.5|871
1720157700000|2024-07-05 05:35:00|17849|17844|17859.5|17854.5|17868|17863|17844|17839|770
1720158000000|2024-07-05 05:40:00|17859|17854|17865|17860|17867|17862|17847.5|17842.5|757
1720158300000|2024-07-05 05:45:00|17864.5|17859.5|17859|17854|17870.5|17865.5|17849|17844|789
1720158600000|2024-07-05 05:50:00|17859.5|17854.5|17870|17865|17880|17875|17859.5|17854.5|982
1720158900000|2024-07-05 05:55:00|17870.5|17865.5|17879|17874|17890|17885|17865.5|17860.5|990
1720159200000|2024-07-05 06:00:00|17878.5|17873.5|17874.5|17869.5|17884|17879|17854|17849|910
1720159500000|2024-07-05 06:05:00|17877.5|17872.5|17873|17868|17885.5|17880.5|17870|17865|597
1720159800000|2024-07-05 06:10:00|17873.5|17868.5|17861.5|17856.5|17874|17869|17856.5|17851.5|457
1720160100000|2024-07-05 06:15:00|17862|17857|17845.5|17840.5|17864|17859|17843|17838|746
1720160400000|2024-07-05 06:20:00|17846|17841|17833.5|17828.5|17847.5|17842.5|17831.5|17826.5|715
1720160700000|2024-07-05 06:25:00|17833|17828|17828|17823|17834.5|17829.5|17824|17819|660
1720161000000|2024-07-05 06:30:00|17827|17822|17836|17831|17843|17838|17826.5|17821.5|599
1720161300000|2024-07-05 06:35:00|17835.5|17830.5|17851.5|17846.5|17854|17849|17834|17829|495
1720161600000|2024-07-05 06:40:00|17852|17847|17846.5|17841.5|17852.5|17847.5|17835.5|17830.5|426
1720161900000|2024-07-05 06:45:00|17846|17841|17831|17826|17848.5|17843.5|17829.5|17824.5|454
1720162200000|2024-07-05 06:50:00|17830|17825|17836.5|17831.5|17840|17835|17828|17823|628
1720162500000|2024-07-05 06:55:00|17836|17831|17848|17843|17853|17848|17831|17826|503
1720162800000|2024-07-05 07:00:00|17847|17842|17852|17847|17859|17854|17846.5|17841.5|638
1720163100000|2024-07-05 07:05:00|17851.5|17846.5|17862.5|17857.5|17864|17859|17845|17840|479
1720163400000|2024-07-05 07:10:00|17862|17857|17853.5|17848.5|17867.5|17862.5|17851|17846|462
1720163700000|2024-07-05 07:15:00|17853|17848|17846|17841|17861.5|17856.5|17838|17833|489
1720164000000|2024-07-05 07:20:00|17846.5|17841.5|17848|17843|17849.5|17844.5|17841.5|17836.5|375
1720164300000|2024-07-05 07:25:00|17848.5|17843.5|17837|17832|17851|17846|17834|17829|533
1720164600000|2024-07-05 07:30:00|17836|17831|17834.5|17829.5|17841.5|17836.5|17831.5|17826.5|551
1720164900000|2024-07-05 07:35:00|17834|17829|17840|17835|17841.5|17836.5|17832|17827|563
1720165200000|2024-07-05 07:40:00|17842|17837|17835.5|17830.5|17846|17841|17832.5|17827.5|1035
1720165500000|2024-07-05 07:45:00|17836|17831|17820|17815|17840|17835|17819|17814|954
1720165800000|2024-07-05 07:50:00|17819|17814|17813|17808|17823|17818|17812.5|17807.5|1078
1720166100000|2024-07-05 07:55:00|17812|17807|17806|17801|17815|17810|17797.5|17792.5|2263
1720166400000|2024-07-05 08:00:00|17721.9|17716.9|17698.4|17693.4|17724.4|17719.4|17681.9|17676.9|2913
1720166700000|2024-07-05 08:05:00|17698.9|17693.9|17703.9|17698.9|17706.9|17701.9|17681.9|17676.9|2113
1720167000000|2024-07-05 08:10:00|17704.9|17699.9|17681.9|17676.9|17707.4|17702.4|17679.4|17674.4|1128
1720167300000|2024-07-05 08:15:00|17682.4|17677.4|17681.9|17676.9|17690.4|17685.4|17676.9|17671.9|543
1720167600000|2024-07-05 08:20:00|17682.9|17677.9|17685.4|17680.4|17686.9|17681.9|17675.9|17670.9|535
1720167900000|2024-07-05 08:25:00|17686.4|17681.4|17693.4|17688.4|17695.9|17690.9|17678.4|17673.4|1186
1720168200000|2024-07-05 08:30:00|17707.2|17677.2|17714.3|17684.3|17715|17685|17707|17677|323
1720168500000|2024-07-05 08:35:00|17714.8|17684.8|17712.1|17682.1|17714.8|17684.8|17711.1|17681.1|0
1720168800000|2024-07-05 08:40:00|17712.6|17682.6|17715.3|17685.3|17715.3|17685.3|17710.9|17680.9|0
1720169100000|2024-07-05 08:45:00|17715.5|17685.5|17712.8|17682.8|17715.5|17685.5|17712.2|17682.2|0
1720169400000|2024-07-05 08:50:00|17713.3|17683.3|17714|17684|17715.8|17685.8|17713.2|17683.2|0
1720169700000|2024-07-05 08:55:00|17714.4|17684.4|17711.1|17681.1|17715.6|17685.6|17710.3|17680.3|0
1720170000000|2024-07-05 09:00:00|17711.6|17681.6|17713.4|17683.4|17714.8|17684.8|17711.6|17681.6|0
1720170300000|2024-07-05 09:05:00|17713.6|17683.6|17714.5|17684.5|17715.2|17685.2|17712.9|17682.9|0
1720170600000|2024-07-05 09:10:00|17714.2|17684.2|17719.4|17689.4|17719.6|17689.6|17713.7|17683.7|0
1720170900000|2024-07-05 09:15:00|17696.9|17688.9|17689.4|17681.4|17699.9|17691.9|17684.4|17676.4|277
1720171200000|2024-07-05 09:20:00|17688.9|17680.9|17693.4|17685.4|17696.9|17688.9|17686.4|17678.4|145
1720171500000|2024-07-05 09:25:00|17693.9|17685.9|17691.9|17683.9|17696.4|17688.4|17690.9|17682.9|32
1720171800000|2024-07-05 09:30:00|17691.4|17683.4|17695.4|17687.4|17696.4|17688.4|17687.4|17679.4|58
1720172100000|2024-07-05 09:35:00|17695.9|17687.9|17694.9|17686.9|17701.9|17693.9|17692.9|17684.9|125
1720172400000|2024-07-05 09:40:00|17694.4|17686.4|17688.9|17680.9|17694.4|17686.4|17683.9|17675.9|126
1720172700000|2024-07-05 09:45:00|17688.4|17680.4|17684.9|17676.9|17689.9|17681.9|17681.9|17673.9|36
1720173000000|2024-07-05 09:50:00|17684.4|17676.4|17687.9|17679.9|17687.9|17679.9|17678.4|17670.4|55
1720173300000|2024-07-05 09:55:00|17687.4|17679.4|17689.4|17681.4|17691.9|17683.9|17685.9|17677.9|39
1720173600000|2024-07-05 10:00:00|17688.9|17680.9|17694.9|17686.9|17695.4|17687.4|17686.9|17678.9|43
1720173900000|2024-07-05 10:05:00|17695.4|17687.4|17698.4|17690.4|17699.9|17691.9|17690.4|17682.4|35
1720174200000|2024-07-05 10:10:00|17698.9|17690.9|17707.9|17699.9|17708.4|17700.4|17695.9|17687.9|166
1720174500000|2024-07-05 10:15:00|17708.4|17700.4|17703.9|17695.9|17708.4|17700.4|17701.4|17693.4|44
1720174800000|2024-07-05 10:20:00|17704.4|17696.4|17699.9|17691.9|17706.9|17698.9|17699.9|17691.9|21
1720175100000|2024-07-05 10:25:00|17699.4|17691.4|17698.9|17690.9|17706.9|17698.9|17698.9|17690.9|33
1720175400000|2024-07-05 10:30:00|17698.4|17690.4|17699.9|17691.9|17704.9|17696.9|17698.4|17690.4|30
1720175700000|2024-07-05 10:35:00|17700.9|17692.9|17698.9|17690.9|17703.4|17695.4|17697.9|17689.9|30
1720176000000|2024-07-05 10:40:00|17698.4|17690.4|17692.9|17684.9|17698.9|17690.9|17690.9|17682.9|35
1720176300000|2024-07-05 10:45:00|17694.4|17686.4|17694.9|17686.9|17696.9|17688.9|17693.9|17685.9|22
1720176600000|2024-07-05 10:50:00|17695.4|17687.4|17697.9|17689.9|17700.4|17692.4|17693.9|17685.9|23
1720176900000|2024-07-05 10:55:00|17698.4|17690.4|17700.4|17692.4|17703.4|17695.4|17697.9|17689.9|26
1720177200000|2024-07-05 11:00:00|17700.9|17692.9|17699.9|17691.9|17701.9|17693.9|17698.9|17690.9|10
1720177500000|2024-07-05 11:05:00|17700.4|17692.4|17702.9|17694.9|17704.4|17696.4|17698.9|17690.9|29
1720177800000|2024-07-05 11:10:00|17702.4|17694.4|17690.9|17682.9|17703.4|17695.4|17690.9|17682.9|32
1720178100000|2024-07-05 11:15:00|17690.4|17682.4|17693.4|17685.4|17695.4|17687.4|17688.9|17680.9|29
1720178400000|2024-07-05 11:20:00|17692.9|17684.9|17688.4|17680.4|17693.9|17685.9|17688.4|17680.4|19
1720178700000|2024-07-05 11:25:00|17688.9|17680.9|17692.9|17684.9|17692.9|17684.9|17686.9|17678.9|32
1720179000000|2024-07-05 11:30:00|17692.4|17684.4|17694.9|17686.9|17697.4|17689.4|17689.9|17681.9|39
1720179300000|2024-07-05 11:35:00|17694.4|17686.4|17685.9|17677.9|17695.4|17687.4|17683.4|17675.4|51
1720179600000|2024-07-05 11:40:00|17685.4|17677.4|17690.4|17682.4|17691.4|17683.4|17683.9|17675.9|26
1720179900000|2024-07-05 11:45:00|17690.9|17682.9|17688.9|17680.9|17692.4|17684.4|17686.9|17678.9|29
1720180200000|2024-07-05 11:50:00|17688.4|17680.4|17682.9|17674.9|17691.9|17683.9|17682.4|17674.4|64
1720180500000|2024-07-05 11:55:00|17682.4|17674.4|17679.4|17671.4|17682.9|17674.9|17678.4|17670.4|56
1720180800000|2024-07-05 12:00:00|17678.9|17670.9|17673.9|17665.9|17683.4|17675.4|17664.4|17656.4|183
1720181100000|2024-07-05 12:05:00|17673.4|17665.4|17671.4|17663.4|17673.9|17665.9|17664.9|17656.9|101
1720181400000|2024-07-05 12:10:00|17670.9|17662.9|17667.9|17659.9|17673.9|17665.9|17666.4|17658.4|58
1720181700000|2024-07-05 12:15:00|17668.4|17660.4|17667.9|17659.9|17669.9|17661.9|17663.9|17655.9|54
1720182000000|2024-07-05 12:20:00|17668.4|17660.4|17677.4|17669.4|17681.9|17673.9|17668.4|17660.4|29
1720182300000|2024-07-05 12:25:00|17677.9|17669.9|17669.4|17661.4|17678.4|17670.4|17659.9|17651.9|211
1720182600000|2024-07-05 12:30:00|17669.9|17661.9|17659.4|17651.4|17696.4|17688.4|17624.4|17616.4|837
1720182900000|2024-07-05 12:35:00|17658.9|17650.9|17648.4|17640.4|17681.9|17673.9|17640.4|17632.4|226
1720183200000|2024-07-05 12:40:00|17649.4|17641.4|17667.4|17659.4|17670.9|17662.9|17642.9|17634.9|172
1720183500000|2024-07-05 12:45:00|17667.9|17659.9|17656.4|17648.4|17675.4|17667.4|17646.9|17638.9|147
1720183800000|2024-07-05 12:50:00|17655.9|17647.9|17657.9|17649.9|17665.9|17657.9|17649.4|17641.4|130
1720184100000|2024-07-05 12:55:00|17657.4|17649.4|17656.9|17648.9|17664.4|17656.4|17655.4|17647.4|45
1720184400000|2024-07-05 13:00:00|17656.4|17648.4|17646.9|17638.9|17661.9|17653.9|17645.9|17637.9|145
1720184700000|2024-07-05 13:05:00|17646.4|17638.4|17661.4|17653.4|17664.4|17656.4|17643.9|17635.9|113
1720185000000|2024-07-05 13:10:00|17661.9|17653.9|17667.4|17659.4|17671.4|17663.4|17660.9|17652.9|100
1720185300000|2024-07-05 13:15:00|17666.9|17658.9|17658.4|17650.4|17666.9|17658.9|17656.9|17648.9|93
1720185600000|2024-07-05 13:20:00|17657.9|17649.9|17647.9|17639.9|17657.9|17649.9|17642.4|17634.4|110
1720185900000|2024-07-05 13:25:00|17647.4|17639.4|17642.9|17634.9|17648.9|17640.9|17638.9|17630.9|122
1720186200000|2024-07-05 13:30:00|17643.4|17635.4|17625.9|17617.9|17644.9|17636.9|17594.4|17586.4|817
1720186500000|2024-07-05 13:35:00|17626.4|17618.4|17585.4|17577.4|17636.9|17628.9|17568.9|17560.9|568
1720186800000|2024-07-05 13:40:00|17585.9|17577.9|17599.4|17591.4|17609.9|17601.9|17573.4|17565.4|345
1720187100000|2024-07-05 13:45:00|17599.9|17591.9|17555.9|17547.9|17604.9|17596.9|17555.4|17547.4|450
1720187400000|2024-07-05 13:50:00|17554.9|17546.9|17549.4|17541.4|17561.9|17553.9|17544.9|17536.9|506
1720187700000|2024-07-05 13:55:00|17549.9|17541.9|17548.9|17540.9|17553.4|17545.4|17528.9|17520.9|454
1720188000000|2024-07-05 14:00:00|17549.4|17541.4|17539.9|17531.9|17559.9|17551.9|17519.9|17511.9|510
1720188300000|2024-07-05 14:05:00|17540.4|17532.4|17517.4|17509.4|17546.9|17538.9|17517.4|17509.4|431
1720188600000|2024-07-05 14:10:00|17515.4|17507.4|17527.9|17519.9|17538.9|17530.9|17505.4|17497.4|511
1720188900000|2024-07-05 14:15:00|17527.4|17519.4|17533.9|17525.9|17537.4|17529.4|17513.9|17505.9|246
1720189200000|2024-07-05 14:20:00|17534.9|17526.9|17543.4|17535.4|17544.4|17536.4|17533.4|17525.4|212
1720189500000|2024-07-05 14:25:00|17542.9|17534.9|17544.4|17536.4|17549.4|17541.4|17534.9|17526.9|179
1720189800000|2024-07-05 14:30:00|17542.9|17534.9|17544.9|17536.9|17566.9|17558.9|17533.9|17525.9|332
1720190100000|2024-07-05 14:35:00|17544.4|17536.4|17558.9|17550.9|17558.9|17550.9|17540.9|17532.9|121
1720190400000|2024-07-05 14:40:00|17557.4|17549.4|17576.4|17568.4|17577.4|17569.4|17553.9|17545.9|214
1720190700000|2024-07-05 14:45:00|17576.9|17568.9|17577.4|17569.4|17589.9|17581.9|17567.9|17559.9|289
1720191000000|2024-07-05 14:50:00|17577.9|17569.9|17586.4|17578.4|17586.4|17578.4|17573.4|17565.4|117
1720191300000|2024-07-05 14:55:00|17585.9|17577.9|17578.9|17570.9|17589.9|17581.9|17577.9|17569.9|221
1720191600000|2024-07-05 15:00:00|17579.4|17571.4|17573.9|17565.9|17583.9|17575.9|17570.4|17562.4|120
1720191900000|2024-07-05 15:05:00|17574.4|17566.4|17569.9|17561.9|17584.9|17576.9|17568.9|17560.9|107
1720192200000|2024-07-05 15:10:00|17569.4|17561.4|17569.4|17561.4|17574.4|17566.4|17561.9|17553.9|86
1720192500000|2024-07-05 15:15:00|17568.9|17560.9|17588.4|17580.4|17589.9|17581.9|17568.9|17560.9|139
1720192800000|2024-07-05 15:20:00|17587.4|17579.4|17585.9|17577.9|17589.9|17581.9|17578.4|17570.4|60
1720193100000|2024-07-05 15:25:00|17585.4|17577.4|17597.4|17589.4|17598.9|17590.9|17581.9|17573.9|127
1720193400000|2024-07-05 15:30:00|17596.9|17588.9|17600.4|17592.4|17607.9|17599.9|17596.4|17588.4|164
1720193700000|2024-07-05 15:35:00|17601.9|17593.9|17607.9|17599.9|17611.4|17603.4|17601.9|17593.9|185
1720194000000|2024-07-05 15:40:00|17608.4|17600.4|17594.9|17586.9|17610.9|17602.9|17594.9|17586.9|193
1720194300000|2024-07-05 15:45:00|17595.4|17587.4|17605.9|17597.9|17610.9|17602.9|17594.4|17586.4|125
1720194600000|2024-07-05 15:50:00|17605.4|17597.4|17591.9|17583.9|17608.9|17600.9|17589.9|17581.9|145
1720194900000|2024-07-05 15:55:00|17591.4|17583.4|17599.9|17591.9|17599.9|17591.9|17588.4|17580.4|97
1720195200000|2024-07-05 16:00:00|17600.4|17592.4|17597.4|17589.4|17608.4|17600.4|17593.4|17585.4|58
1720195500000|2024-07-05 16:05:00|17597.9|17589.9|17589.4|17581.4|17600.9|17592.9|17588.9|17580.9|72
1720195800000|2024-07-05 16:10:00|17589.9|17581.9|17607.9|17599.9|17608.4|17600.4|17589.4|17581.4|133
1720196100000|2024-07-05 16:15:00|17606.4|17598.4|17602.9|17594.9|17611.4|17603.4|17599.4|17591.4|107
1720196400000|2024-07-05 16:20:00|17603.4|17595.4|17601.9|17593.9|17607.9|17599.9|17600.9|17592.9|64
1720196700000|2024-07-05 16:25:00|17601.4|17593.4|17599.9|17591.9|17603.4|17595.4|17593.4|17585.4|71
1720197000000|2024-07-05 16:30:00|17599.4|17591.4|17594.4|17586.4|17601.9|17593.9|17592.9|17584.9|41
1720197300000|2024-07-05 16:35:00|17593.9|17585.9|17597.9|17589.9|17601.4|17593.4|17589.9|17581.9|55
1720197600000|2024-07-05 16:40:00|17598.4|17590.4|17588.9|17580.9|17598.9|17590.9|17587.4|17579.4|47
1720197900000|2024-07-05 16:45:00|17589.4|17581.4|17589.9|17581.9|17592.9|17584.9|17587.4|17579.4|70
1720198200000|2024-07-05 16:50:00|17589.4|17581.4|17593.4|17585.4|17598.9|17590.9|17586.9|17578.9|47
1720198500000|2024-07-05 16:55:00|17593.9|17585.9|17594.9|17586.9|17595.4|17587.4|17584.4|17576.4|66
1720198800000|2024-07-05 17:00:00|17595.4|17587.4|17590.9|17582.9|17596.9|17588.9|17587.4|17579.4|54
1720199100000|2024-07-05 17:05:00|17591.4|17583.4|17593.9|17585.9|17596.4|17588.4|17585.4|17577.4|46
1720199400000|2024-07-05 17:10:00|17593.4|17585.4|17587.9|17579.9|17594.4|17586.4|17587.9|17579.9|44
1720199700000|2024-07-05 17:15:00|17587.4|17579.4|17586.9|17578.9|17591.4|17583.4|17585.9|17577.9|42
1720200000000|2024-07-05 17:20:00|17586.4|17578.4|17600.4|17592.4|17601.4|17593.4|17586.4|17578.4|58
1720200300000|2024-07-05 17:25:00|17600.9|17592.9|17603.9|17595.9|17605.4|17597.4|17599.9|17591.9|58
1720200600000|2024-07-05 17:30:00|17604.4|17596.4|17604.9|17596.9|17607.4|17599.4|17601.9|17593.9|32
1720200900000|2024-07-05 17:35:00|17605.4|17597.4|17608.4|17600.4|17608.9|17600.9|17595.9|17587.9|57
1720201200000|2024-07-05 17:40:00|17607.9|17599.9|17615.9|17607.9|17618.9|17610.9|17602.9|17594.9|74
1720201500000|2024-07-05 17:45:00|17615.4|17607.4|17612.4|17604.4|17616.9|17608.9|17612.4|17604.4|33
1720201800000|2024-07-05 17:50:00|17611.4|17603.4|17609.9|17601.9|17615.9|17607.9|17606.9|17598.9|36
1720202100000|2024-07-05 17:55:00|17609.4|17601.4|17609.4|17601.4|17613.4|17605.4|17608.4|17600.4|41
1720202400000|2024-07-05 18:00:00|17609.9|17601.9|17610.4|17602.4|17613.4|17605.4|17608.4|17600.4|34
1720202700000|2024-07-05 18:05:00|17611.4|17603.4|17614.9|17606.9|17620.9|17612.9|17611.4|17603.4|88
1720203000000|2024-07-05 18:10:00|17614.4|17606.4|17618.9|17610.9|17620.9|17612.9|17612.4|17604.4|41
1720203300000|2024-07-05 18:15:00|17618.4|17610.4|17617.9|17609.9|17622.4|17614.4|17616.9|17608.9|77
1720203600000|2024-07-05 18:20:00|17618.4|17610.4|17619.9|17611.9|17620.9|17612.9|17616.9|17608.9|47
1720203900000|2024-07-05 18:25:00|17619.4|17611.4|17620.9|17612.9|17628.9|17620.9|17618.9|17610.9|66
1720204200000|2024-07-05 18:30:00|17619.9|17611.9|17620.9|17612.9|17622.4|17614.4|17606.4|17598.4|81
1720204500000|2024-07-05 18:35:00|17621.4|17613.4|17607.9|17599.9|17622.9|17614.9|17607.4|17599.4|55
1720204800000|2024-07-05 18:40:00|17608.4|17600.4|17613.4|17605.4|17615.9|17607.9|17604.4|17596.4|45
1720205100000|2024-07-05 18:45:00|17614.4|17606.4|17629.4|17621.4|17630.4|17622.4|17612.9|17604.9|56
1720205400000|2024-07-05 18:50:00|17628.9|17620.9|17630.4|17622.4|17634.4|17626.4|17623.9|17615.9|91
1720205700000|2024-07-05 18:55:00|17629.4|17621.4|17643.9|17613.9|17643.9|17628.4|17625.9|17613.9|100
1720206000000|2024-07-05 19:00:00|17643.9|17613.9|17642.6|17612.6|17644.6|17614.6|17642|17612|0
1720206300000|2024-07-05 19:05:00|17642.5|17612.5|17641.3|17611.3|17645.1|17615.1|17638.9|17608.9|0
1720206600000|2024-07-05 19:10:00|17641.4|17611.4|17641.1|17611.1|17641.4|17611.4|17640.9|17610.9|0
1720206900000|2024-07-05 19:15:00|17641|17611|17633.5|17603.5|17641.3|17611.3|17633|17603|0
1720207200000|2024-07-05 19:20:00|17633.4|17603.4|17639|17609|17641.5|17611.5|17633.3|17603.3|0
1720207500000|2024-07-05 19:25:00|17638.9|17608.9|17636.1|17606.1|17641.5|17611.5|17631.7|17601.7|0
1720207800000|2024-07-05 19:30:00|17636|17606|17639|17609|17639|17609|17635.9|17605.9|0
1720208100000|2024-07-05 19:35:00|17639.2|17609.2|17647.1|17617.1|17647.2|17617.2|17638.9|17608.9|0
1720208400000|2024-07-05 19:40:00|17647.2|17617.2|17653.1|17623.1|17653.4|17623.4|17646.8|17616.8|0
1720208700000|2024-07-05 19:45:00|17653.2|17623.2|17644.8|17614.8|17655.6|17625.6|17642.4|17612.4|0
1720209000000|2024-07-05 19:50:00|17644.9|17614.9|17648.1|17618.1|17653.8|17623.8|17644.4|17614.4|0
1720209300000|2024-07-05 19:55:00|17647.9|17617.9|17634.9|17604.9|17649.9|17619.9|17632|17602|0
1720209600000|2024-07-05 20:00:00|17635.1|17605.1|17626.7|17596.7|17635.1|17605.1|17625.7|17595.7|0
1720209900000|2024-07-05 20:05:00|17627.1|17597.1|17623.5|17593.5|17628.2|17598.2|17623.5|17593.5|0
1720210200000|2024-07-05 20:10:00|17623|17593|17626|17596|17626.6|17596.6|17622.4|17592.4|0
1720210500000|2024-07-05 20:15:00|17625.6|17595.6|17625|17595|17627|17597|17625|17595|0
1720210800000|2024-07-05 20:20:00|17625.4|17595.4|17621.4|17591.4|17625.5|17595.5|17621.4|17591.4|0
1720211100000|2024-07-05 20:25:00|17621|17591|17622|17592|17622.8|17592.8|17620.9|17590.9|0
1720211400000|2024-07-05 20:30:00|17621.6|17591.6|17620.4|17590.4|17622|17592|17620.4|17590.4|0
1720211700000|2024-07-05 20:35:00|17620|17590|17619.1|17589.1|17620.4|17590.4|17618.6|17588.6|0
1720212000000|2024-07-05 20:40:00|17618.6|17588.6|17618.1|17588.1|17619.2|17589.2|17618.1|17588.1|0
1720212300000|2024-07-05 20:45:00|17617.7|17587.7|17618.1|17588.1|17619.2|17589.2|17616.6|17586.6|0
1720212600000|2024-07-05 20:50:00|17618.4|17588.4|17618.2|17588.2|17619.7|17589.7|17617.7|17587.7|0
1720212900000|2024-07-05 20:55:00|17617.7|17587.7|17613.8|17583.8|17617.7|17587.7|17612.7|17582.7|0
1720389600000|2024-07-07 22:00:00|17607.7|17577.7|17612.4|17582.4|17612.4|17582.4|17606|17576|0
1720389900000|2024-07-07 22:05:00|17612.6|17582.6|17623.3|17593.3|17623.8|17593.8|17612.4|17582.4|0
1720390200000|2024-07-07 22:10:00|17623.8|17593.8|17626|17596|17626|17596|17623.3|17593.3|0
1720390500000|2024-07-07 22:15:00|17625.8|17595.8|17624.9|17594.9|17626|17596|17623.9|17593.9|0
1720390800000|2024-07-07 22:20:00|17625.4|17595.4|17633.3|17603.3|17635.5|17605.5|17624.9|17594.9|0
1720391100000|2024-07-07 22:25:00|17632.8|17602.8|17631.2|17601.2|17632.8|17602.8|17630.7|17600.7|0
1720391400000|2024-07-07 22:30:00|17630.8|17600.8|17635.4|17605.4|17635.9|17605.9|17630.7|17600.7|0
1720391700000|2024-07-07 22:35:00|17635.2|17605.2|17636.7|17606.7|17636.7|17606.7|17634.4|17604.4|0
1720392000000|2024-07-07 22:40:00|17637.1|17607.1|17637.7|17607.7|17637.7|17607.7|17636.1|17606.1|0
1720392300000|2024-07-07 22:45:00|17637.2|17607.2|17637.7|17607.7|17637.7|17607.7|17637.1|17607.1|0
1720392600000|2024-07-07 22:50:00|17637.2|17607.2|17636.6|17606.6|17637.7|17607.7|17635.6|17605.6|0
1720392900000|2024-07-07 22:55:00|17636.8|17606.8|17636.6|17606.6|17637.1|17607.1|17635.8|17605.8|0
1720393200000|2024-07-07 23:00:00|17636.1|17606.1|17637.2|17607.2|17638.2|17608.2|17635.6|17605.6|0
1720393500000|2024-07-07 23:05:00|17636.7|17606.7|17640.8|17610.8|17640.8|17610.8|17635.6|17605.6|0
1720393800000|2024-07-07 23:10:00|17640.7|17610.7|17641.2|17611.2|17641.7|17611.7|17640.1|17610.1|0
1720394100000|2024-07-07 23:15:00|17641.6|17611.6|17641.9|17611.9|17642.4|17612.4|17641.2|17611.2|0
1720394400000|2024-07-07 23:20:00|17644.4|17614.4|17644.4|17614.4|17645.5|17615.5|17644.4|17614.4|0
1720394700000|2024-07-07 23:25:00|17644.2|17614.2|17642.9|17612.9|17644.4|17614.4|17642.9|17612.9|0
1720395000000|2024-07-07 23:30:00|17643.3|17613.3|17641.3|17611.3|17643.4|17613.4|17640.2|17610.2|0
1720395300000|2024-07-07 23:35:00|17641.8|17611.8|17643.3|17613.3|17643.8|17613.8|17640.2|17610.2|0
1720395600000|2024-07-07 23:40:00|17643|17613|17642.9|17612.9|17643.8|17613.8|17642.7|17612.7|0
1720395900000|2024-07-07 23:45:00|17642.5|17612.5|17643.5|17613.5|17643.5|17613.5|17641.4|17611.4|0
1720396200000|2024-07-07 23:50:00|17643.3|17613.3|17645.1|17615.1|17645.1|17615.1|17643|17613|0
1720396500000|2024-07-07 23:55:00|17644.6|17614.6|17649.6|17619.6|17651.6|17621.6|17643.6|17613.6|0
1720396800000|2024-07-08 00:00:00|17649.8|17619.8|17653|17623|17653|17623|17649.6|17619.6|0
1720397100000|2024-07-08 00:05:00|17652.6|17622.6|17654.4|17624.4|17656.6|17626.6|17652|17622|0
1720397400000|2024-07-08 00:10:00|17654.9|17624.9|17652.9|17622.9|17655.3|17625.3|17652.6|17622.6|0
1720397700000|2024-07-08 00:15:00|17653.3|17623.3|17651.4|17621.4|17654.7|17624.7|17650.1|17620.1|0
1720398000000|2024-07-08 00:20:00|17651.8|17621.8|17652.7|17622.7|17653.3|17623.3|17650.2|17620.2|0
1720398300000|2024-07-08 00:25:00|17652.6|17622.6|17654.8|17624.8|17656.3|17626.3|17652.6|17622.6|0
1720398600000|2024-07-08 00:30:00|17654.3|17624.3|17652.2|17622.2|17654.5|17624.5|17651.7|17621.7|0
1720398900000|2024-07-08 00:35:00|17652.1|17622.1|17652.5|17622.5|17652.8|17622.8|17651.2|17621.2|0
1720399200000|2024-07-08 00:40:00|17652.6|17622.6|17653.1|17623.1|17653.1|17623.1|17649.8|17619.8|0
1720399500000|2024-07-08 00:45:00|17652.6|17622.6|17647.5|17617.5|17653.8|17623.8|17646.9|17616.9|0
1720399800000|2024-07-08 00:50:00|17647.6|17617.6|17643.1|17613.1|17648.6|17618.6|17642.6|17612.6|0
1720400100000|2024-07-08 00:55:00|17642.8|17612.8|17641.2|17611.2|17642.8|17612.8|17640.7|17610.7|0
1720400400000|2024-07-08 01:00:00|17631.2|17601.2|17594.1|17564.1|17631.2|17601.2|17594.1|17564.1|0
1720400700000|2024-07-08 01:05:00|17593.6|17563.6|17595.5|17565.5|17596|17566|17593.1|17563.1|0
1720401000000|2024-07-08 01:10:00|17585.5|17555.5|17586|17556|17586.4|17556.4|17585|17555|0
1720401300000|2024-07-08 01:15:00|17555.4|17550.4|17631|17626|17634.5|17629.5|17550.9|17545.9|2711
1720401600000|2024-07-08 01:20:00|17633.5|17628.5|17626|17621|17637.5|17632.5|17595|17590|1469
1720401900000|2024-07-08 01:25:00|17625.5|17620.5|17637.5|17632.5|17646|17641|17619|17614|959
1720402200000|2024-07-08 01:30:00|17635.5|17630.5|17632.5|17627.5|17665.5|17660.5|17587.5|17582.5|5039
1720402500000|2024-07-08 01:35:00|17631.5|17626.5|17680|17675|17683|17678|17600|17595|3194
1720402800000|2024-07-08 01:40:00|17678.5|17673.5|17701.5|17696.5|17715|17710|17666.5|17661.5|2741
1720403100000|2024-07-08 01:45:00|17701|17696|17617|17612|17701|17696|17617|17612|2708
1720403400000|2024-07-08 01:50:00|17616.5|17611.5|17571.5|17566.5|17623.5|17618.5|17568.5|17563.5|2714
1720403700000|2024-07-08 01:55:00|17571|17566|17524.5|17519.5|17584|17579|17522.5|17517.5|3951
1720404000000|2024-07-08 02:00:00|17524|17519|17569|17564|17570.5|17565.5|17512.5|17507.5|2531
1720404300000|2024-07-08 02:05:00|17568.5|17563.5|17568.5|17563.5|17588|17583|17540|17535|1601
1720404600000|2024-07-08 02:10:00|17568|17563|17567.5|17562.5|17584.5|17579.5|17542.5|17537.5|1353
1720404900000|2024-07-08 02:15:00|17567|17562|17555.5|17550.5|17572.5|17567.5|17544.5|17539.5|1082
1720405200000|2024-07-08 02:20:00|17556|17551|17536.5|17531.5|17557|17552|17528|17523|1676
1720405500000|2024-07-08 02:25:00|17538.5|17533.5|17548.5|17543.5|17548.5|17543.5|17522|17517|994
1720405800000|2024-07-08 02:30:00|17549|17544|17549.5|17544.5|17550|17545|17506|17501|1469
1720406100000|2024-07-08 02:35:00|17550|17545|17533|17528|17550.5|17545.5|17515|17510|795
1720406400000|2024-07-08 02:40:00|17533.5|17528.5|17523.5|17518.5|17539.5|17534.5|17518|17513|527
1720406700000|2024-07-08 02:45:00|17523|17518|17551.5|17546.5|17555.5|17550.5|17522|17517|927
1720407000000|2024-07-08 02:50:00|17551|17546|17551|17546|17576|17571|17543.5|17538.5|1326
1720407300000|2024-07-08 02:55:00|17550|17545|17551.5|17546.5|17561.5|17556.5|17532|17527|766
1720407600000|2024-07-08 03:00:00|17551|17546|17573|17568|17579.5|17574.5|17545|17540|916
1720407900000|2024-07-08 03:05:00|17572.5|17567.5|17584.5|17579.5|17588|17583|17569|17564|737
1720408200000|2024-07-08 03:10:00|17584|17579|17542.5|17537.5|17584.5|17579.5|17541.5|17536.5|875
1720408500000|2024-07-08 03:15:00|17542|17537|17555.5|17550.5|17555.5|17550.5|17539|17534|473
1720408800000|2024-07-08 03:20:00|17556|17551|17575.5|17570.5|17579|17574|17554|17549|554
1720409100000|2024-07-08 03:25:00|17576|17571|17572.5|17567.5|17580.5|17575.5|17567.5|17562.5|355
1720409400000|2024-07-08 03:30:00|17573|17568|17578.5|17573.5|17588|17583|17572|17567|560
1720409700000|2024-07-08 03:35:00|17579|17574|17570|17565|17579.5|17574.5|17562|17557|328
1720410000000|2024-07-08 03:40:00|17570.5|17565.5|17560|17555|17572.5|17567.5|17558|17553|297
1720410300000|2024-07-08 03:45:00|17560.5|17555.5|17553.5|17548.5|17566.5|17561.5|17551|17546|234
1720410600000|2024-07-08 03:50:00|17554|17549|17548.5|17543.5|17555.5|17550.5|17545.5|17540.5|291
1720410900000|2024-07-08 03:55:00|17549|17544|17543|17538|17553|17548|17543|17538|308
1720411200000|2024-07-08 04:00:00|17557|17527|17536.3|17506.3|17557.9|17527.9|17536.3|17506.3|2
1720411500000|2024-07-08 04:05:00|17536|17506|17556.8|17526.8|17556.8|17526.8|17533.1|17503.1|0
1720411800000|2024-07-08 04:10:00|17556.6|17526.6|17558.1|17528.1|17558.6|17528.6|17556.4|17526.4|0
1720412100000|2024-07-08 04:15:00|17558.6|17528.6|17558.2|17528.2|17558.8|17528.8|17558.1|17528.1|0
1720412400000|2024-07-08 04:20:00|17558|17528|17558.7|17528.7|17558.7|17528.7|17557.7|17527.7|0
1720412700000|2024-07-08 04:25:00|17558.6|17528.6|17558.3|17528.3|17558.7|17528.7|17558|17528|0
1720413000000|2024-07-08 04:30:00|17558|17528|17556.6|17526.6|17558.4|17528.4|17556.2|17526.2|0
1720413300000|2024-07-08 04:35:00|17557.1|17527.1|17558.6|17528.6|17558.7|17528.7|17556.4|17526.4|0
1720413600000|2024-07-08 04:40:00|17558.7|17528.7|17557.7|17527.7|17558.9|17528.9|17557.7|17527.7|0
1720413900000|2024-07-08 04:45:00|17557.9|17527.9|17557.6|17527.6|17558.1|17528.1|17557.2|17527.2|0
1720414200000|2024-07-08 04:50:00|17558.1|17528.1|17558.5|17528.5|17559|17529|17558.1|17528.1|0
1720414500000|2024-07-08 04:55:00|17558.3|17528.3|17557.3|17527.3|17558.3|17528.3|17557.3|17527.3|0
1720414800000|2024-07-08 05:00:00|17545.5|17540.5|17513|17508|17547|17542|17510.5|17505.5|1415
1720415100000|2024-07-08 05:05:00|17513.5|17508.5|17499|17494|17519|17514|17493|17488|1106
1720415400000|2024-07-08 05:10:00|17498.5|17493.5|17508.5|17503.5|17509|17504|17492|17487|735
1720415700000|2024-07-08 05:15:00|17509|17504|17507.5|17502.5|17520|17515|17498.5|17493.5|705
1720416000000|2024-07-08 05:20:00|17508|17503|17509|17504|17515|17510|17501|17496|624
1720416300000|2024-07-08 05:25:00|17510|17505|17517.5|17512.5|17525.5|17520.5|17508|17503|594
1720416600000|2024-07-08 05:30:00|17518|17513|17521|17516|17526|17521|17510|17505|428
1720416900000|2024-07-08 05:35:00|17520.5|17515.5|17527.5|17522.5|17531|17526|17519|17514|456
1720417200000|2024-07-08 05:40:00|17528|17523|17500.5|17495.5|17529.5|17524.5|17498|17493|760
1720417500000|2024-07-08 05:45:00|17501|17496|17488.5|17483.5|17507.5|17502.5|17486.5|17481.5|777
1720417800000|2024-07-08 05:50:00|17487.5|17482.5|17464.5|17459.5|17488|17483|17463.5|17458.5|1550
1720418100000|2024-07-08 05:55:00|17465|17460|17473.5|17468.5|17479|17474|17465|17460|731
1720418400000|2024-07-08 06:00:00|17474|17469|17467.5|17462.5|17476|17471|17448|17443|1497
1720418700000|2024-07-08 06:05:00|17468|17463|17473.5|17468.5|17476|17471|17463.5|17458.5|674
1720419000000|2024-07-08 06:10:00|17473|17468|17473|17468|17478|17473|17465.5|17460.5|492
1720419300000|2024-07-08 06:15:00|17473.5|17468.5|17474.5|17469.5|17478|17473|17464|17459|526
1720419600000|2024-07-08 06:20:00|17475|17470|17462|17457|17476|17471|17460.5|17455.5|522
1720419900000|2024-07-08 06:25:00|17462.5|17457.5|17454.5|17449.5|17471|17466|17446|17441|785
1720420200000|2024-07-08 06:30:00|17455|17450|17484|17479|17485.5|17480.5|17454|17449|949
1720420500000|2024-07-08 06:35:00|17482.5|17477.5|17465|17460|17487.5|17482.5|17464.5|17459.5|535
1720420800000|2024-07-08 06:40:00|17465.5|17460.5|17452|17447|17472|17467|17445|17440|767
1720421100000|2024-07-08 06:45:00|17451.5|17446.5|17482|17477|17483.5|17478.5|17451.5|17446.5|762
1720421400000|2024-07-08 06:50:00|17482.5|17477.5|17478|17473|17484|17479|17470.5|17465.5|489
1720421700000|2024-07-08 06:55:00|17478.5|17473.5|17478|17473|17480.5|17475.5|17470|17465|397
1720422000000|2024-07-08 07:00:00|17478.5|17473.5|17489.5|17484.5|17494.5|17489.5|17478|17473|791
1720422300000|2024-07-08 07:05:00|17489|17484|17479|17474|17495|17490|17479|17474|594
1720422600000|2024-07-08 07:10:00|17479.5|17474.5|17463|17458|17481|17476|17457|17452|748
1720422900000|2024-07-08 07:15:00|17462.5|17457.5|17476.5|17471.5|17477.5|17472.5|17461|17456|512
1720423200000|2024-07-08 07:20:00|17476|17471|17489|17484|17490|17485|17469.5|17464.5|676
1720423500000|2024-07-08 07:25:00|17488.5|17483.5|17488|17483|17490|17485|17480|17475|550
1720423800000|2024-07-08 07:30:00|17489|17484|17508.5|17503.5|17509.5|17504.5|17488|17483|1130
1720424100000|2024-07-08 07:35:00|17509|17504|17490|17485|17510|17505|17488.5|17483.5|904
1720424400000|2024-07-08 07:40:00|17489.5|17484.5|17488|17483|17495|17490|17488|17483|542
1720424700000|2024-07-08 07:45:00|17489|17484|17485|17480|17492|17487|17483|17478|1112
1720425000000|2024-07-08 07:50:00|17486|17481|17492.5|17487.5|17497.5|17492.5|17485|17480|889
1720425300000|2024-07-08 07:55:00|17492|17487|17495|17490|17504|17499|17490.5|17485.5|1226
1720425600000|2024-07-08 08:00:00|17493|17488|17513|17508|17514|17509|17490|17485|1253
1720425900000|2024-07-08 08:05:00|17512.5|17507.5|17521|17516|17525|17520|17511.5|17506.5|1561
1720426200000|2024-07-08 08:10:00|17520.5|17515.5|17526.5|17521.5|17531|17526|17520.5|17515.5|880
1720426500000|2024-07-08 08:15:00|17526|17521|17525.5|17520.5|17535|17530|17522|17517|413
1720426800000|2024-07-08 08:20:00|17526|17521|17532.5|17527.5|17537|17532|17524.5|17519.5|525
1720427100000|2024-07-08 08:25:00|17533|17528|17534.5|17529.5|17536|17531|17531|17526|656
1720427400000|2024-07-08 08:30:00|17546.2|17516.2|17551.9|17521.9|17554.7|17524.7|17546.2|17516.2|189
1720427700000|2024-07-08 08:35:00|17552|17522|17550.5|17520.5|17553.1|17523.1|17549.6|17519.6|0
1720428000000|2024-07-08 08:40:00|17550.2|17520.2|17546.2|17516.2|17551.4|17521.4|17543.1|17513.1|0
1720428300000|2024-07-08 08:45:00|17546.7|17516.7|17539.7|17509.7|17546.7|17516.7|17539.2|17509.2|0
1720428600000|2024-07-08 08:50:00|17540|17510|17536.6|17506.6|17540.4|17510.4|17536.6|17506.6|0
1720428900000|2024-07-08 08:55:00|17536.8|17506.8|17534.6|17504.6|17538.3|17508.3|17534.5|17504.5|0
1720429200000|2024-07-08 09:00:00|17534.8|17504.8|17531.1|17501.1|17535.2|17505.2|17531.1|17501.1|0
1720429500000|2024-07-08 09:05:00|17531.3|17501.3|17531|17501|17532.3|17502.3|17529.4|17499.4|0
1720429800000|2024-07-08 09:10:00|17531.3|17501.3|17532.3|17502.3|17532.7|17502.7|17528.5|17498.5|0
1720430100000|2024-07-08 09:15:00|17536|17528|17522|17514|17536|17528|17521|17513|191
1720430400000|2024-07-08 09:20:00|17521.5|17513.5|17515|17507|17524|17516|17515|17507|127
1720430700000|2024-07-08 09:25:00|17515.5|17507.5|17518|17510|17523.5|17515.5|17515.5|17507.5|166
1720431000000|2024-07-08 09:30:00|17517.5|17509.5|17522|17514|17522|17514|17516|17508|151
1720431300000|2024-07-08 09:35:00|17521.5|17513.5|17515.5|17507.5|17522|17514|17513.5|17505.5|104
1720431600000|2024-07-08 09:40:00|17516|17508|17516|17508|17518.5|17510.5|17510|17502|85
1720431900000|2024-07-08 09:45:00|17515.5|17507.5|17517.5|17509.5|17520.5|17512.5|17514.5|17506.5|98
1720432200000|2024-07-08 09:50:00|17517|17509|17522|17514|17522|17514|17515|17507|69
1720432500000|2024-07-08 09:55:00|17521.5|17513.5|17517|17509|17521.5|17513.5|17512.5|17504.5|106
1720432800000|2024-07-08 10:00:00|17517.5|17509.5|17516|17508|17518|17510|17512.5|17504.5|70
1720433100000|2024-07-08 10:05:00|17515.5|17507.5|17513.5|17505.5|17518|17510|17511.5|17503.5|89
1720433400000|2024-07-08 10:10:00|17513|17505|17514|17506|17515.5|17507.5|17510|17502|90
1720433700000|2024-07-08 10:15:00|17513.5|17505.5|17513|17505|17515|17507|17509.5|17501.5|57
1720434000000|2024-07-08 10:20:00|17513.5|17505.5|17519|17511|17519.5|17511.5|17510.5|17502.5|55
1720434300000|2024-07-08 10:25:00|17518.5|17510.5|17513|17505|17519|17511|17511.5|17503.5|53
1720434600000|2024-07-08 10:30:00|17512.5|17504.5|17512|17504|17514|17506|17507.5|17499.5|81
1720434900000|2024-07-08 10:35:00|17511.5|17503.5|17504.5|17496.5|17511.5|17503.5|17500.5|17492.5|153
1720435200000|2024-07-08 10:40:00|17504|17496|17502|17494|17504|17496|17499.5|17491.5|124
1720435500000|2024-07-08 10:45:00|17502.5|17494.5|17502|17494|17504.5|17496.5|17498.5|17490.5|36
1720435800000|2024-07-08 10:50:00|17501.5|17493.5|17499|17491|17502|17494|17495.5|17487.5|49
1720436100000|2024-07-08 10:55:00|17498.5|17490.5|17489.5|17481.5|17498.5|17490.5|17488|17480|71
1720436400000|2024-07-08 11:00:00|17488.5|17480.5|17494.5|17486.5|17496.5|17488.5|17488|17480|66
1720436700000|2024-07-08 11:05:00|17495|17487|17503.5|17495.5|17505|17497|17494.5|17486.5|61
1720437000000|2024-07-08 11:10:00|17503|17495|17506|17498|17507|17499|17499.5|17491.5|39
1720437300000|2024-07-08 11:15:00|17505.5|17497.5|17508|17500|17508|17500|17503.5|17495.5|42
1720437600000|2024-07-08 11:20:00|17507.5|17499.5|17504|17496|17509|17501|17502|17494|38
1720437900000|2024-07-08 11:25:00|17504.5|17496.5|17505.5|17497.5|17505.5|17497.5|17499.5|17491.5|46
1720438200000|2024-07-08 11:30:00|17506|17498|17502.5|17494.5|17506|17498|17496.5|17488.5|47
1720438500000|2024-07-08 11:35:00|17502|17494|17499|17491|17502|17494|17496.5|17488.5|32
1720438800000|2024-07-08 11:40:00|17498.5|17490.5|17502.5|17494.5|17502.5|17494.5|17494|17486|109
1720439100000|2024-07-08 11:45:00|17502|17494|17501|17493|17504.5|17496.5|17498|17490|59
1720439400000|2024-07-08 11:50:00|17500.5|17492.5|17502|17494|17502|17494|17498.5|17490.5|66
1720439700000|2024-07-08 11:55:00|17502.5|17494.5|17503|17495|17504|17496|17498.5|17490.5|36
1720440000000|2024-07-08 12:00:00|17503.5|17495.5|17499.5|17491.5|17505.5|17497.5|17498|17490|39
1720440300000|2024-07-08 12:05:00|17500.5|17492.5|17502|17494|17505|17497|17499.5|17491.5|28
1720440600000|2024-07-08 12:10:00|17502.5|17494.5|17504|17496|17505|17497|17501|17493|23
1720440900000|2024-07-08 12:15:00|17503.5|17495.5|17504|17496|17506|17498|17502|17494|33
1720441200000|2024-07-08 12:20:00|17504.5|17496.5|17502.5|17494.5|17505.5|17497.5|17500.5|17492.5|29
1720441500000|2024-07-08 12:25:00|17503|17495|17506|17498|17508.5|17500.5|17502|17494|68
1720441800000|2024-07-08 12:30:00|17505.5|17497.5|17515|17507|17515|17507|17503|17495|79
1720442100000|2024-07-08 12:35:00|17515.5|17507.5|17516|17508|17520.5|17512.5|17513.5|17505.5|81
1720442400000|2024-07-08 12:40:00|17515.5|17507.5|17514|17506|17517|17509|17510.5|17502.5|106
1720442700000|2024-07-08 12:45:00|17514.5|17506.5|17502|17494|17517|17509|17497.5|17489.5|163
1720443000000|2024-07-08 12:50:00|17502.5|17494.5|17501.5|17493.5|17507|17499|17499|17491|48
1720443300000|2024-07-08 12:55:00|17502|17494|17503|17495|17508.5|17500.5|17499|17491|62
1720443600000|2024-07-08 13:00:00|17502.5|17494.5|17503|17495|17510.5|17502.5|17502|17494|46
1720443900000|2024-07-08 13:05:00|17503.5|17495.5|17506.5|17498.5|17506.5|17498.5|17499|17491|82
1720444200000|2024-07-08 13:10:00|17505.5|17497.5|17497.5|17489.5|17506|17498|17497|17489|48
1720444500000|2024-07-08 13:15:00|17498|17490|17497.5|17489.5|17505|17497|17496.5|17488.5|77
1720444800000|2024-07-08 13:20:00|17496|17488|17492|17484|17501.5|17493.5|17488.5|17480.5|329
1720445100000|2024-07-08 13:25:00|17491|17483|17491|17483|17494.5|17486.5|17486|17478|128
1720445400000|2024-07-08 13:30:00|17491.5|17483.5|17475|17467|17493|17485|17466|17458|696
1720445700000|2024-07-08 13:35:00|17474.5|17466.5|17483|17475|17492|17484|17463|17455|308
1720446000000|2024-07-08 13:40:00|17482|17474|17469|17461|17490.5|17482.5|17469|17461|122
1720446300000|2024-07-08 13:45:00|17467.5|17459.5|17464|17456|17474|17466|17458|17450|197
1720446600000|2024-07-08 13:50:00|17463.5|17455.5|17480|17472|17480|17472|17463|17455|154
1720446900000|2024-07-08 13:55:00|17480.5|17472.5|17482|17474|17487|17479|17476.5|17468.5|143
1720447200000|2024-07-08 14:00:00|17481.5|17473.5|17471.5|17463.5|17482|17474|17467|17459|103
1720447500000|2024-07-08 14:05:00|17472|17464|17482.5|17474.5|17489|17481|17471.5|17463.5|135
1720447800000|2024-07-08 14:10:00|17482|17474|17483|17475|17488|17480|17478|17470|95
1720448100000|2024-07-08 14:15:00|17482.5|17474.5|17470|17462|17484|17476|17469.5|17461.5|86
1720448400000|2024-07-08 14:20:00|17469.5|17461.5|17474|17466|17480|17472|17462.5|17454.5|122
1720448700000|2024-07-08 14:25:00|17474.5|17466.5|17468|17460|17474.5|17466.5|17464|17456|124
1720449000000|2024-07-08 14:30:00|17467.5|17459.5|17455|17447|17468.5|17460.5|17454.5|17446.5|176
1720449300000|2024-07-08 14:35:00|17454.5|17446.5|17463|17455|17464|17456|17452|17444|271
1720449600000|2024-07-08 14:40:00|17462.5|17454.5|17455|17447|17470|17462|17454.5|17446.5|105
1720449900000|2024-07-08 14:45:00|17455.5|17447.5|17467|17459|17470|17462|17455.5|17447.5|66
1720450200000|2024-07-08 14:50:00|17466.5|17458.5|17464|17456|17467.5|17459.5|17462|17454|38
1720450500000|2024-07-08 14:55:00|17464.5|17456.5|17459|17451|17465.5|17457.5|17453.5|17445.5|141
1720450800000|2024-07-08 15:00:00|17458.5|17450.5|17456|17448|17462.5|17454.5|17455|17447|71
1720451100000|2024-07-08 15:05:00|17457|17449|17461|17453|17464.5|17456.5|17456|17448|48
1720451400000|2024-07-08 15:10:00|17460.5|17452.5|17457|17449|17464|17456|17454.5|17446.5|81
1720451700000|2024-07-08 15:15:00|17457.5|17449.5|17460.5|17452.5|17462.5|17454.5|17456|17448|70
1720452000000|2024-07-08 15:20:00|17459.5|17451.5|17459|17451|17463.5|17455.5|17456|17448|82
1720452300000|2024-07-08 15:25:00|17458.5|17450.5|17467|17459|17469|17461|17456.5|17448.5|118
1720452600000|2024-07-08 15:30:00|17467.5|17459.5|17453.5|17445.5|17467.5|17459.5|17453.5|17445.5|126
1720452900000|2024-07-08 15:35:00|17453|17445|17454.5|17446.5|17458|17450|17452.5|17444.5|167
1720453200000|2024-07-08 15:40:00|17456.5|17448.5|17463.5|17455.5|17468|17460|17455.5|17447.5|170
1720453500000|2024-07-08 15:45:00|17463|17455|17454|17446|17463|17455|17453.5|17445.5|78
1720453800000|2024-07-08 15:50:00|17453.5|17445.5|17441|17433|17455|17447|17440.5|17432.5|163
1720454100000|2024-07-08 15:55:00|17441.5|17433.5|17438|17430|17446|17438|17436.5|17428.5|88
1720454400000|2024-07-08 16:00:00|17437.5|17429.5|17431|17423|17438|17430|17429|17421|159
1720454700000|2024-07-08 16:05:00|17430.5|17422.5|17434|17426|17440.5|17432.5|17427|17419|136
1720455000000|2024-07-08 16:10:00|17434.5|17426.5|17440|17432|17441|17433|17434|17426|57
1720455300000|2024-07-08 16:15:00|17441|17433|17444|17436|17444|17436|17437|17429|34
1720455600000|2024-07-08 16:20:00|17444.5|17436.5|17452|17444|17452|17444|17443.5|17435.5|52
1720455900000|2024-07-08 16:25:00|17452.5|17444.5|17451|17443|17452.5|17444.5|17444|17436|62
1720456200000|2024-07-08 16:30:00|17450.5|17442.5|17457.5|17449.5|17460|17452|17449.5|17441.5|57
1720456500000|2024-07-08 16:35:00|17458|17450|17459|17451|17461.5|17453.5|17454.5|17446.5|35
1720456800000|2024-07-08 16:40:00|17458.5|17450.5|17462|17454|17463.5|17455.5|17458|17450|31
1720457100000|2024-07-08 16:45:00|17462.5|17454.5|17472.5|17464.5|17474.5|17466.5|17461.5|17453.5|265
1720457400000|2024-07-08 16:50:00|17472|17464|17476|17468|17479.5|17471.5|17472|17464|48
1720457700000|2024-07-08 16:55:00|17475.5|17467.5|17468|17460|17477|17469|17465.5|17457.5|23
1720458000000|2024-07-08 17:00:00|17468.5|17460.5|17465|17457|17471|17463|17465|17457|23
1720458300000|2024-07-08 17:05:00|17465.5|17457.5|17465|17457|17472.5|17464.5|17463|17455|36
1720458600000|2024-07-08 17:10:00|17465.5|17457.5|17468.5|17460.5|17468.5|17460.5|17463|17455|50
1720458900000|2024-07-08 17:15:00|17467|17459|17472|17464|17472|17464|17466|17458|38
1720459200000|2024-07-08 17:20:00|17471.5|17463.5|17471|17463|17474|17466|17468.5|17460.5|18
1720459500000|2024-07-08 17:25:00|17470.5|17462.5|17468.5|17460.5|17471|17463|17466.5|17458.5|4
1720459800000|2024-07-08 17:30:00|17468|17460|17477|17469|17477|17469|17468|17460|33
1720460100000|2024-07-08 17:35:00|17476.5|17468.5|17486|17478|17486|17478|17475.5|17467.5|123
1720460400000|2024-07-08 17:40:00|17486.5|17478.5|17483.5|17475.5|17489|17481|17482|17474|20
1720460700000|2024-07-08 17:45:00|17484|17476|17486|17478|17489|17481|17483|17475|15
1720461000000|2024-07-08 17:50:00|17485.5|17477.5|17489|17481|17491|17483|17485.5|17477.5|28
1720461300000|2024-07-08 17:55:00|17488.5|17480.5|17490|17482|17490.5|17482.5|17486|17478|30
1720461600000|2024-07-08 18:00:00|17489.5|17481.5|17486|17478|17489.5|17481.5|17484.5|17476.5|72
1720461900000|2024-07-08 18:05:00|17485.5|17477.5|17481|17473|17485.5|17477.5|17477|17469|95
1720462200000|2024-07-08 18:10:00|17480.5|17472.5|17483|17475|17485|17477|17476.5|17468.5|32
1720462500000|2024-07-08 18:15:00|17483.5|17475.5|17484|17476|17487.5|17479.5|17482.5|17474.5|27
1720462800000|2024-07-08 18:20:00|17483.5|17475.5|17484|17476|17484|17476|17478|17470|16
1720463100000|2024-07-08 18:25:00|17483.5|17475.5|17484|17476|17487|17479|17483|17475|13
1720463400000|2024-07-08 18:30:00|17484.5|17476.5|17482|17474|17485.5|17477.5|17480|17472|19
1720463700000|2024-07-08 18:35:00|17481.5|17473.5|17475|17467|17482.5|17474.5|17475|17467|19
1720464000000|2024-07-08 18:40:00|17474.5|17466.5|17467|17459|17475|17467|17462|17454|22
1720464300000|2024-07-08 18:45:00|17467.5|17459.5|17473|17465|17474.5|17466.5|17463|17455|63
1720464600000|2024-07-08 18:50:00|17472.5|17464.5|17477|17469|17479|17471|17470|17462|50
1720464900000|2024-07-08 18:55:00|17477.5|17469.5|17493|17463|17493|17479.5|17477|17463|94
1720465200000|2024-07-08 19:00:00|17493|17463|17484.4|17454.4|17493|17463|17484.4|17454.4|0
1720465500000|2024-07-08 19:05:00|17484.3|17454.3|17484.3|17454.3|17487|17457|17484|17454|0
1720465800000|2024-07-08 19:10:00|17484.2|17454.2|17486.5|17456.5|17489.5|17459.5|17484.2|17454.2|0
1720466100000|2024-07-08 19:15:00|17486.4|17456.4|17491|17461|17491|17461|17485.3|17455.3|0
1720466400000|2024-07-08 19:20:00|17490.9|17460.9|17491.6|17461.6|17496.9|17466.9|17490.9|17460.9|0
1720466700000|2024-07-08 19:25:00|17491.5|17461.5|17488.2|17458.2|17491.6|17461.6|17487.8|17457.8|0
1720467000000|2024-07-08 19:30:00|17487.9|17457.9|17490.4|17460.4|17493.5|17463.5|17485.5|17455.5|0
1720467300000|2024-07-08 19:35:00|17490.5|17460.5|17488.9|17458.9|17492|17462|17487.9|17457.9|0
1720467600000|2024-07-08 19:40:00|17489|17459|17493.1|17463.1|17493.1|17463.1|17489|17459|0
1720467900000|2024-07-08 19:45:00|17493|17463|17492.8|17462.8|17494.9|17464.9|17489.3|17459.3|0
1720468200000|2024-07-08 19:50:00|17493.3|17463.3|17499.2|17469.2|17499.2|17469.2|17492.8|17462.8|0
1720468500000|2024-07-08 19:55:00|17499.3|17469.3|17504|17474|17506.7|17476.7|17495.3|17465.3|0
1720468800000|2024-07-08 20:00:00|17503.8|17473.8|17508.2|17478.2|17508.2|17478.2|17501.1|17471.1|0
1720469100000|2024-07-08 20:05:00|17508.6|17478.6|17511.3|17481.3|17512.3|17482.3|17508.6|17478.6|0
1720469400000|2024-07-08 20:10:00|17511.7|17481.7|17508.2|17478.2|17511.8|17481.8|17507.1|17477.1|0
1720469700000|2024-07-08 20:15:00|17508.6|17478.6|17510.8|17480.8|17512.3|17482.3|17508.6|17478.6|0
1720470000000|2024-07-08 20:20:00|17511.2|17481.2|17511.3|17481.3|17511.8|17481.8|17510.8|17480.8|0
1720470300000|2024-07-08 20:25:00|17510.8|17480.8|17509.7|17479.7|17510.8|17480.8|17509.7|17479.7|0
1720470600000|2024-07-08 20:30:00|17510.1|17480.1|17508.4|17478.4|17510.2|17480.2|17507.9|17477.9|0
1720470900000|2024-07-08 20:35:00|17508.1|17478.1|17508|17478|17508.4|17478.4|17507.9|17477.9|0
1720471200000|2024-07-08 20:40:00|17508.3|17478.3|17508.6|17478.6|17509.1|17479.1|17508|17478|0
1720471500000|2024-07-08 20:45:00|17508.1|17478.1|17508.5|17478.5|17508.7|17478.7|17508|17478|0
1720471800000|2024-07-08 20:50:00|17508.2|17478.2|17508.7|17478.7|17508.7|17478.7|17507.7|17477.7|0
1720472100000|2024-07-08 20:55:00|17508.2|17478.2|17509|17479|17509|17479|17508.2|17478.2|0
1720472400000|2024-07-08 21:00:00|17508.9|17478.9|17508.9|17478.9|17509.5|17479.5|17507.8|17477.8|0
1720472700000|2024-07-08 21:05:00|17509|17479|17509|17479|17509|17479|17508.9|17478.9|0
1720473000000|2024-07-08 21:10:00|17509.3|17479.3|17509.4|17479.4|17509.4|17479.4|17509.3|17479.3|0
1720476000000|2024-07-08 22:00:00|17507.7|17477.7|17507.3|17477.3|17509.2|17479.2|17504.8|17474.8|0
1720476300000|2024-07-08 22:05:00|17507.1|17477.1|17508.9|17478.9|17509.4|17479.4|17506.8|17476.8|0
1720476600000|2024-07-08 22:10:00|17509.4|17479.4|17510.9|17480.9|17511.5|17481.5|17509.4|17479.4|0
1720476900000|2024-07-08 22:15:00|17511.1|17481.1|17512.1|17482.1|17513|17483|17510.4|17480.4|0
1720477200000|2024-07-08 22:20:00|17511.7|17481.7|17511.8|17481.8|17512|17482|17511.1|17481.1|0
1720477500000|2024-07-08 22:25:00|17512.2|17482.2|17512.3|17482.3|17512.3|17482.3|17511.3|17481.3|0
1720477800000|2024-07-08 22:30:00|17512.8|17482.8|17509.5|17479.5|17512.8|17482.8|17509.5|17479.5|0
1720478100000|2024-07-08 22:35:00|17509.1|17479.1|17509.1|17479.1|17509.1|17479.1|17508.5|17478.5|0
1720478400000|2024-07-08 22:40:00|17508.6|17478.6|17508.5|17478.5|17508.6|17478.6|17508|17478|0
1720478700000|2024-07-08 22:45:00|17509|17479|17509.5|17479.5|17509.7|17479.7|17509|17479|0
1720479000000|2024-07-08 22:50:00|17509|17479|17499.8|17469.8|17509.5|17479.5|17499.8|17469.8|0
1720479300000|2024-07-08 22:55:00|17500.2|17470.2|17500.3|17470.3|17500.3|17470.3|17499.8|17469.8|0
1720479600000|2024-07-08 23:00:00|17500.7|17470.7|17504.5|17474.5|17505.1|17475.1|17500.5|17470.5|0
1720479900000|2024-07-08 23:05:00|17504.1|17474.1|17508.6|17478.6|17511.2|17481.2|17504|17474|0
1720480200000|2024-07-08 23:10:00|17508.2|17478.2|17508.3|17478.3|17510.2|17480.2|17508.1|17478.1|0
1720480500000|2024-07-08 23:15:00|17508.7|17478.7|17509.8|17479.8|17509.8|17479.8|17508.3|17478.3|0
1720480800000|2024-07-08 23:20:00|17509.3|17479.3|17509.8|17479.8|17510.8|17480.8|17508.8|17478.8|0
1720481100000|2024-07-08 23:25:00|17509.4|17479.4|17513.3|17483.3|17513.9|17483.9|17509.3|17479.3|0
1720481400000|2024-07-08 23:30:00|17513.4|17483.4|17515.8|17485.8|17519.3|17489.3|17512.4|17482.4|0
1720481700000|2024-07-08 23:35:00|17515.4|17485.4|17515.7|17485.7|17516.1|17486.1|17514.4|17484.4|0
1720482000000|2024-07-08 23:40:00|17515.2|17485.2|17515.2|17485.2|17515.7|17485.7|17514.2|17484.2|0
1720482300000|2024-07-08 23:45:00|17514.8|17484.8|17519.1|17489.1|17519.6|17489.6|17514.7|17484.7|0
1720482600000|2024-07-08 23:50:00|17519.5|17489.5|17522.8|17492.8|17522.8|17492.8|17519.1|17489.1|0
1720482900000|2024-07-08 23:55:00|17522.6|17492.6|17536.1|17506.1|17537.2|17507.2|17522.6|17492.6|0
1720483200000|2024-07-09 00:00:00|17536.6|17506.6|17535.1|17505.1|17539.3|17509.3|17534.6|17504.6|0
1720483500000|2024-07-09 00:05:00|17534.9|17504.9|17503.5|17473.5|17535.6|17505.6|17502.9|17472.9|0
1720483800000|2024-07-09 00:10:00|17503|17473|17504.4|17474.4|17504.4|17474.4|17502.4|17472.4|0
1720484100000|2024-07-09 00:15:00|17504.9|17474.9|17502.5|17472.5|17504.9|17474.9|17502.5|17472.5|0
1720484400000|2024-07-09 00:20:00|17502.1|17472.1|17501.3|17471.3|17502.5|17472.5|17500.7|17470.7|0
1720484700000|2024-07-09 00:25:00|17501|17471|17503.5|17473.5|17503.5|17473.5|17501|17471|0
1720485000000|2024-07-09 00:30:00|17503.1|17473.1|17506.3|17476.3|17507.4|17477.4|17502.6|17472.6|0
1720485300000|2024-07-09 00:35:00|17506.7|17476.7|17506.9|17476.9|17507.4|17477.4|17505.8|17475.8|0
1720485600000|2024-07-09 00:40:00|17506.7|17476.7|17509.1|17479.1|17509.1|17479.1|17506.7|17476.7|0
1720485900000|2024-07-09 00:45:00|17509.5|17479.5|17508.8|17478.8|17509.5|17479.5|17508.6|17478.6|0
1720486200000|2024-07-09 00:50:00|17508.4|17478.4|17505.6|17475.6|17508.4|17478.4|17504.7|17474.7|0
1720486500000|2024-07-09 00:55:00|17506.1|17476.1|17504.4|17474.4|17506.1|17476.1|17504.4|17474.4|0
1720486800000|2024-07-09 01:00:00|17504|17474|17504|17474|17505.1|17475.1|17503.7|17473.7|0
1720487100000|2024-07-09 01:05:00|17504.4|17474.4|17505.8|17475.8|17506.5|17476.5|17504|17474|0
1720487400000|2024-07-09 01:10:00|17505.4|17475.4|17522.2|17492.2|17522.2|17492.2|17505.4|17475.4|0
1720487700000|2024-07-09 01:15:00|17508.5|17503.5|17465|17460|17519|17514|17456|17451|2100
1720488000000|2024-07-09 01:20:00|17464|17459|17458.5|17453.5|17472|17467|17449.5|17444.5|1004
1720488300000|2024-07-09 01:25:00|17458|17453|17467.5|17462.5|17468.5|17463.5|17449|17444|554
1720488600000|2024-07-09 01:30:00|17469|17464|17466|17461|17487|17482|17410.5|17405.5|4920
1720488900000|2024-07-09 01:35:00|17466.5|17461.5|17511|17506|17517.5|17512.5|17451.5|17446.5|3051
1720489200000|2024-07-09 01:40:00|17509|17504|17437|17432|17518|17513|17436|17431|2647
1720489500000|2024-07-09 01:45:00|17436|17431|17452.5|17447.5|17456|17451|17395.5|17390.5|3549
1720489800000|2024-07-09 01:50:00|17456|17451|17490|17485|17506|17501|17439|17434|2482
1720490100000|2024-07-09 01:55:00|17489|17484|17453|17448|17498.5|17493.5|17435.5|17430.5|2117
1720490400000|2024-07-09 02:00:00|17454.5|17449.5|17419|17414|17459.5|17454.5|17413.5|17408.5|2055
1720490700000|2024-07-09 02:05:00|17417|17412|17399.5|17394.5|17432.5|17427.5|17374|17369|2879
1720491000000|2024-07-09 02:10:00|17398.5|17393.5|17411.5|17406.5|17431|17426|17396.5|17391.5|1550
1720491300000|2024-07-09 02:15:00|17412|17407|17400|17395|17421|17416|17376.5|17371.5|1636
1720491600000|2024-07-09 02:20:00|17399.5|17394.5|17448|17443|17458|17453|17390|17385|1575
1720491900000|2024-07-09 02:25:00|17449|17444|17429.5|17424.5|17449|17444|17421.5|17416.5|1315
1720492200000|2024-07-09 02:30:00|17432|17427|17438.5|17433.5|17457.5|17452.5|17425|17420|1121
1720492500000|2024-07-09 02:35:00|17436|17431|17455|17450|17469.5|17464.5|17423|17418|1272
1720492800000|2024-07-09 02:40:00|17454.5|17449.5|17434.5|17429.5|17457|17452|17418|17413|1587
1720493100000|2024-07-09 02:45:00|17435|17430|17410|17405|17439.5|17434.5|17409.5|17404.5|1341
1720493400000|2024-07-09 02:50:00|17410.5|17405.5|17401|17396|17411.5|17406.5|17393|17388|1511
1720493700000|2024-07-09 02:55:00|17400.5|17395.5|17376|17371|17403|17398|17357.5|17352.5|2269
1720494000000|2024-07-09 03:00:00|17377.5|17372.5|17412.5|17407.5|17418|17413|17374.5|17369.5|1655
1720494300000|2024-07-09 03:05:00|17413|17408|17407.5|17402.5|17417|17412|17396|17391|729
1720494600000|2024-07-09 03:10:00|17406.5|17401.5|17418|17413|17418.5|17413.5|17376.5|17371.5|1114
1720494900000|2024-07-09 03:15:00|17418.5|17413.5|17467|17462|17471.5|17466.5|17409.5|17404.5|2039
1720495200000|2024-07-09 03:20:00|17466.5|17461.5|17439|17434|17483|17478|17435|17430|2006
1720495500000|2024-07-09 03:25:00|17441.5|17436.5|17442.5|17437.5|17445.5|17440.5|17425.5|17420.5|824
1720495800000|2024-07-09 03:30:00|17442|17437|17421.5|17416.5|17451|17446|17421.5|17416.5|747
1720496100000|2024-07-09 03:35:00|17423|17418|17429.5|17424.5|17437|17432|17422.5|17417.5|397
1720496400000|2024-07-09 03:40:00|17430.5|17425.5|17430.5|17425.5|17435|17430|17417|17412|484
1720496700000|2024-07-09 03:45:00|17432|17427|17435|17430|17437.5|17432.5|17428.5|17423.5|294
1720497000000|2024-07-09 03:50:00|17434.5|17429.5|17426|17421|17439|17434|17424.5|17419.5|296
1720497300000|2024-07-09 03:55:00|17428|17423|17431.5|17426.5|17432|17427|17424.5|17419.5|233
1720497600000|2024-07-09 04:00:00|17442.5|17412.5|17442.5|17412.5|17442.5|17412.5|17442.5|17412.5|2
1720499400000|2024-07-09 04:30:00|17452.1|17422.1|17451.4|17421.4|17452.2|17422.2|17450.9|17420.9|0
1720499700000|2024-07-09 04:35:00|17451.9|17421.9|17453.3|17423.3|17453.3|17423.3|17451.4|17421.4|0
1720500000000|2024-07-09 04:40:00|17453.8|17423.8|17455.6|17425.6|17456.1|17426.1|17453.8|17423.8|0
1720500300000|2024-07-09 04:45:00|17456.1|17426.1|17454.7|17424.7|17456.5|17426.5|17454.7|17424.7|0
1720500600000|2024-07-09 04:50:00|17454.9|17424.9|17455.1|17425.1|17455.4|17425.4|17454.7|17424.7|0
1720500900000|2024-07-09 04:55:00|17455.6|17425.6|17457|17427|17457|17427|17455.6|17425.6|0
1720501200000|2024-07-09 05:00:00|17439|17434|17476.5|17471.5|17482.5|17477.5|17434|17429|1424
1720501500000|2024-07-09 05:05:00|17475.5|17470.5|17459.5|17454.5|17488|17483|17454.5|17449.5|1119
1720501800000|2024-07-09 05:10:00|17458.5|17453.5|17454|17449|17469.5|17464.5|17450|17445|684
1720502100000|2024-07-09 05:15:00|17454.5|17449.5|17475|17470|17483|17478|17454.5|17449.5|653
1720502400000|2024-07-09 05:20:00|17474|17469|17471|17466|17490|17485|17467.5|17462.5|778
1720502700000|2024-07-09 05:25:00|17472|17467|17505.5|17500.5|17506|17501|17459|17454|1077
1720503000000|2024-07-09 05:30:00|17504|17499|17503|17498|17513|17508|17494.5|17489.5|1523
1720503300000|2024-07-09 05:35:00|17503.5|17498.5|17540.5|17535.5|17545|17540|17488|17483|1799
1720503600000|2024-07-09 05:40:00|17540|17535|17566|17561|17571|17566|17524.5|17519.5|2308
1720503900000|2024-07-09 05:45:00|17565.5|17560.5|17584|17579|17605|17600|17564|17559|2413
1720504200000|2024-07-09 05:50:00|17583.5|17578.5|17584|17579|17615.5|17610.5|17582.5|17577.5|1612
1720504500000|2024-07-09 05:55:00|17583.5|17578.5|17566|17561|17602|17597|17555|17550|1455
1720504800000|2024-07-09 06:00:00|17565.5|17560.5|17588.5|17583.5|17593|17588|17564|17559|977
1720505100000|2024-07-09 06:05:00|17589|17584|17573.5|17568.5|17608|17603|17565|17560|1073
1720505400000|2024-07-09 06:10:00|17572|17567|17567|17562|17572|17567|17548.5|17543.5|858
1720505700000|2024-07-09 06:15:00|17567.5|17562.5|17543.5|17538.5|17573|17568|17539.5|17534.5|726
1720506000000|2024-07-09 06:20:00|17543|17538|17551|17546|17558.5|17553.5|17542.5|17537.5|504
1720506300000|2024-07-09 06:25:00|17550.5|17545.5|17563.5|17558.5|17579|17574|17550|17545|548
1720506600000|2024-07-09 06:30:00|17564|17559|17550.5|17545.5|17574|17569|17550|17545|573
1720506900000|2024-07-09 06:35:00|17549.5|17544.5|17531|17526|17553.5|17548.5|17531|17526|620
1720507200000|2024-07-09 06:40:00|17531.5|17526.5|17521|17516|17532|17527|17512|17507|805
1720507500000|2024-07-09 06:45:00|17521.5|17516.5|17531.5|17526.5|17533.5|17528.5|17519.5|17514.5|354
1720507800000|2024-07-09 06:50:00|17531|17526|17539.5|17534.5|17540|17535|17527|17522|468
1720508100000|2024-07-09 06:55:00|17539|17534|17532|17527|17540.5|17535.5|17525.5|17520.5|318
1720508400000|2024-07-09 07:00:00|17531.5|17526.5|17521.5|17516.5|17535|17530|17509|17504|771
1720508700000|2024-07-09 07:05:00|17521|17516|17528|17523|17532.5|17527.5|17520.5|17515.5|345
1720509000000|2024-07-09 07:10:00|17528.5|17523.5|17521.5|17516.5|17532.5|17527.5|17520.5|17515.5|365
1720509300000|2024-07-09 07:15:00|17521|17516|17528|17523|17529|17524|17515.5|17510.5|332
1720509600000|2024-07-09 07:20:00|17527.5|17522.5|17521.5|17516.5|17532.5|17527.5|17520|17515|351
1720509900000|2024-07-09 07:25:00|17521|17516|17516.5|17511.5|17521|17516|17509|17504|486
1720510200000|2024-07-09 07:30:00|17517|17512|17511.5|17506.5|17520.5|17515.5|17511.5|17506.5|381
1720510500000|2024-07-09 07:35:00|17512|17507|17520.5|17515.5|17520.5|17515.5|17507.5|17502.5|423
1720510800000|2024-07-09 07:40:00|17518.5|17513.5|17513|17508|17525|17520|17512.5|17507.5|361
1720511100000|2024-07-09 07:45:00|17512|17507|17500.5|17495.5|17514.5|17509.5|17499.5|17494.5|533
1720511400000|2024-07-09 07:50:00|17499.5|17494.5|17492|17487|17500.5|17495.5|17490.5|17485.5|842
1720511700000|2024-07-09 07:55:00|17491.5|17486.5|17483.5|17478.5|17492.5|17487.5|17479|17474|1148
1720512000000|2024-07-09 08:00:00|17482.5|17477.5|17488|17483|17492.5|17487.5|17479.5|17474.5|902
1720512300000|2024-07-09 08:05:00|17486|17481|17490|17485|17495.5|17490.5|17477|17472|1289
1720512600000|2024-07-09 08:10:00|17487|17482|17484.5|17479.5|17491|17486|17483|17478|669
1720512900000|2024-07-09 08:15:00|17485.5|17480.5|17491.5|17486.5|17493|17488|17484|17479|335
1720513200000|2024-07-09 08:20:00|17491|17486|17489|17484|17495|17490|17486.5|17481.5|368
1720513500000|2024-07-09 08:25:00|17488.5|17483.5|17484.5|17479.5|17492|17487|17480.5|17475.5|734
1720513800000|2024-07-09 08:30:00|17497|17467|17494.5|17464.5|17497|17467|17493.1|17463.1|0
1720514100000|2024-07-09 08:35:00|17494.2|17464.2|17495.6|17465.6|17497|17467|17493.1|17463.1|4
1720514400000|2024-07-09 08:40:00|17495.4|17465.4|17499.5|17469.5|17500.6|17470.6|17494.7|17464.7|0
1720514700000|2024-07-09 08:45:00|17499.9|17469.9|17499.5|17469.5|17500.9|17470.9|17498.1|17468.1|0
1720515000000|2024-07-09 08:50:00|17499|17469|17500.4|17470.4|17500.7|17470.7|17499|17469|0
1720515300000|2024-07-09 08:55:00|17500|17470|17500.4|17470.4|17502.1|17472.1|17499.7|17469.7|0
1720515600000|2024-07-09 09:00:00|17500.7|17470.7|17505.9|17475.9|17506.5|17476.5|17499.7|17469.7|0
1720515900000|2024-07-09 09:05:00|17505.4|17475.4|17504.8|17474.8|17506.6|17476.6|17503.3|17473.3|0
1720516200000|2024-07-09 09:10:00|17504.6|17474.6|17504.9|17474.9|17506.1|17476.1|17504.1|17474.1|0
1720516500000|2024-07-09 09:15:00|17489|17481|17502.5|17494.5|17507.5|17499.5|17488.5|17480.5|329
1720516800000|2024-07-09 09:20:00|17502|17494|17493|17485|17502.5|17494.5|17492.5|17484.5|53
1720517100000|2024-07-09 09:25:00|17492.5|17484.5|17495.5|17487.5|17495.5|17487.5|17487|17479|59
1720517400000|2024-07-09 09:30:00|17495|17487|17490|17482|17503|17495|17490|17482|90
1720517700000|2024-07-09 09:35:00|17489.5|17481.5|17490.5|17482.5|17493|17485|17488.5|17480.5|55
1720518000000|2024-07-09 09:40:00|17491|17483|17489.5|17481.5|17495.5|17487.5|17489.5|17481.5|40
1720518300000|2024-07-09 09:45:00|17490|17482|17494|17486|17498|17490|17490|17482|55
1720518600000|2024-07-09 09:50:00|17494.5|17486.5|17495.5|17487.5|17497.5|17489.5|17493|17485|44
1720518900000|2024-07-09 09:55:00|17495|17487|17489.5|17481.5|17495.5|17487.5|17489|17481|22
1720519200000|2024-07-09 10:00:00|17490|17482|17491.5|17483.5|17493|17485|17486.5|17478.5|33
1720519500000|2024-07-09 10:05:00|17491|17483|17488.5|17480.5|17491.5|17483.5|17484.5|17476.5|38
1720519800000|2024-07-09 10:10:00|17489|17481|17489|17481|17490|17482|17483.5|17475.5|16
1720520100000|2024-07-09 10:15:00|17489.5|17481.5|17488|17480|17491.5|17483.5|17486|17478|8
1720520400000|2024-07-09 10:20:00|17487.5|17479.5|17490.5|17482.5|17491|17483|17487.5|17479.5|9
1720520700000|2024-07-09 10:25:00|17490|17482|17489.5|17481.5|17491|17483|17486|17478|21
1720521000000|2024-07-09 10:30:00|17490.5|17482.5|17500.5|17492.5|17500.5|17492.5|17490.5|17482.5|64
1720521300000|2024-07-09 10:35:00|17500|17492|17496|17488|17501|17493|17494|17486|53
1720521600000|2024-07-09 10:40:00|17495.5|17487.5|17494|17486|17498.5|17490.5|17493.5|17485.5|39
1720521900000|2024-07-09 10:45:00|17495.5|17487.5|17489.5|17481.5|17497.5|17489.5|17489.5|17481.5|65
1720522200000|2024-07-09 10:50:00|17489|17481|17492.5|17484.5|17494.5|17486.5|17489|17481|11
1720522500000|2024-07-09 10:55:00|17492|17484|17488|17480|17492.5|17484.5|17487|17479|7
1720522800000|2024-07-09 11:00:00|17488.5|17480.5|17476|17468|17488.5|17480.5|17474.5|17466.5|79
1720523100000|2024-07-09 11:05:00|17476.5|17468.5|17472.5|17464.5|17476.5|17468.5|17465.5|17457.5|92
1720523400000|2024-07-09 11:10:00|17472|17464|17470.5|17462.5|17472|17464|17465.5|17457.5|64
1720523700000|2024-07-09 11:15:00|17471|17463|17463.5|17455.5|17472.5|17464.5|17462|17454|62
1720524000000|2024-07-09 11:20:00|17463|17455|17460.5|17452.5|17464.5|17456.5|17459|17451|45
1720524300000|2024-07-09 11:25:00|17460|17452|17467.5|17459.5|17468.5|17460.5|17460|17452|54
1720524600000|2024-07-09 11:30:00|17468|17460|17468.5|17460.5|17474|17466|17468|17460|52
1720524900000|2024-07-09 11:35:00|17469|17461|17465.5|17457.5|17471.5|17463.5|17462.5|17454.5|15
1720525200000|2024-07-09 11:40:00|17465|17457|17460.5|17452.5|17466|17458|17460|17452|31
1720525500000|2024-07-09 11:45:00|17461.5|17453.5|17465|17457|17466|17458|17460.5|17452.5|69
1720525800000|2024-07-09 11:50:00|17464.5|17456.5|17465.5|17457.5|17467|17459|17463.5|17455.5|7
1720526100000|2024-07-09 11:55:00|17466|17458|17461.5|17453.5|17467|17459|17461|17453|16
1720526400000|2024-07-09 12:00:00|17462|17454|17448|17440|17462.5|17454.5|17447|17439|170
1720526700000|2024-07-09 12:05:00|17448.5|17440.5|17448.5|17440.5|17453|17445|17446.5|17438.5|107
1720527000000|2024-07-09 12:10:00|17448|17440|17449|17441|17452|17444|17445.5|17437.5|99
1720527300000|2024-07-09 12:15:00|17448.5|17440.5|17440|17432|17450|17442|17439|17431|70
1720527600000|2024-07-09 12:20:00|17440.5|17432.5|17435.5|17427.5|17445|17437|17432.5|17424.5|89
1720527900000|2024-07-09 12:25:00|17435|17427|17431.5|17423.5|17436|17428|17431.5|17423.5|102
1720528200000|2024-07-09 12:30:00|17432|17424|17429.5|17421.5|17435|17427|17427|17419|130
1720528500000|2024-07-09 12:35:00|17429|17421|17422.5|17414.5|17431.5|17423.5|17422.5|17414.5|105
1720528800000|2024-07-09 12:40:00|17423|17415|17417.5|17409.5|17424.5|17416.5|17416|17408|95
1720529100000|2024-07-09 12:45:00|17417|17409|17422.5|17414.5|17423|17415|17404|17396|186
1720529400000|2024-07-09 12:50:00|17422|17414|17422|17414|17424.5|17416.5|17417|17409|84
1720529700000|2024-07-09 12:55:00|17422.5|17414.5|17427.5|17419.5|17428.5|17420.5|17417.5|17409.5|76
1720530000000|2024-07-09 13:00:00|17427|17419|17416.5|17408.5|17428.5|17420.5|17416.5|17408.5|95
1720530300000|2024-07-09 13:05:00|17417|17409|17426|17418|17427|17419|17416.5|17408.5|81
1720530600000|2024-07-09 13:10:00|17426.5|17418.5|17428.5|17420.5|17431|17423|17424.5|17416.5|41
1720530900000|2024-07-09 13:15:00|17428|17420|17423|17415|17428.5|17420.5|17419|17411|41
1720531200000|2024-07-09 13:20:00|17422.5|17414.5|17422.5|17414.5|17428.5|17420.5|17422.5|17414.5|55
1720531500000|2024-07-09 13:25:00|17423|17415|17430.5|17422.5|17430.5|17422.5|17416|17408|103
1720531800000|2024-07-09 13:30:00|17428|17420|17435.5|17427.5|17447.5|17439.5|17418|17410|432
1720532100000|2024-07-09 13:35:00|17435|17427|17441|17433|17457.5|17449.5|17434|17426|223
1720532400000|2024-07-09 13:40:00|17440.5|17432.5|17471.5|17463.5|17473|17465|17440.5|17432.5|199
1720532700000|2024-07-09 13:45:00|17472|17464|17469.5|17461.5|17474.5|17466.5|17462|17454|157
1720533000000|2024-07-09 13:50:00|17470|17462|17472.5|17464.5|17474.5|17466.5|17458.5|17450.5|104
1720533300000|2024-07-09 13:55:00|17472|17464|17453|17445|17472.5|17464.5|17452.5|17444.5|161
1720533600000|2024-07-09 14:00:00|17452|17444|17449|17441|17463|17455|17446.5|17438.5|167
1720533900000|2024-07-09 14:05:00|17449.5|17441.5|17453|17445|17459.5|17451.5|17437.5|17429.5|237
1720534200000|2024-07-09 14:10:00|17453.5|17445.5|17456.5|17448.5|17457|17449|17444|17436|123
1720534500000|2024-07-09 14:15:00|17456|17448|17466.5|17458.5|17472.5|17464.5|17456|17448|134
1720534800000|2024-07-09 14:20:00|17466|17458|17472.5|17464.5|17486.5|17478.5|17465.5|17457.5|247
1720535100000|2024-07-09 14:25:00|17473|17465|17470.5|17462.5|17473|17465|17461.5|17453.5|136
1720535400000|2024-07-09 14:30:00|17470|17462|17469.5|17461.5|17470.5|17462.5|17458|17450|192
1720535700000|2024-07-09 14:35:00|17469|17461|17483|17475|17484.5|17476.5|17467|17459|161
1720536000000|2024-07-09 14:40:00|17483.5|17475.5|17495|17487|17496|17488|17483.5|17475.5|455
1720536300000|2024-07-09 14:45:00|17495.5|17487.5|17522.5|17514.5|17526.5|17518.5|17493|17485|540
1720536600000|2024-07-09 14:50:00|17521.5|17513.5|17525|17517|17525|17517|17507.5|17499.5|249
1720536900000|2024-07-09 14:55:00|17525.5|17517.5|17524.5|17516.5|17532.5|17524.5|17520|17512|255
1720537200000|2024-07-09 15:00:00|17525|17517|17538.5|17530.5|17540|17532|17515|17507|275
1720537500000|2024-07-09 15:05:00|17538|17530|17553|17545|17558|17550|17532.5|17524.5|360
1720537800000|2024-07-09 15:10:00|17552.5|17544.5|17528|17520|17554|17546|17525|17517|207
1720538100000|2024-07-09 15:15:00|17527.5|17519.5|17522.5|17514.5|17535|17527|17519|17511|191
1720538400000|2024-07-09 15:20:00|17522|17514|17509.5|17501.5|17524|17516|17508|17500|108
1720538700000|2024-07-09 15:25:00|17510|17502|17487.5|17479.5|17510|17502|17480|17472|229
1720539000000|2024-07-09 15:30:00|17488|17480|17492.5|17484.5|17500.5|17492.5|17482.5|17474.5|170
1720539300000|2024-07-09 15:35:00|17492|17484|17497|17489|17503.5|17495.5|17488.5|17480.5|100
1720539600000|2024-07-09 15:40:00|17496.5|17488.5|17506.5|17498.5|17508.5|17500.5|17484.5|17476.5|81
1720539900000|2024-07-09 15:45:00|17510.5|17502.5|17528.5|17520.5|17528.5|17520.5|17509|17501|178
1720540200000|2024-07-09 15:50:00|17528|17520|17523.5|17515.5|17533|17525|17517.5|17509.5|80
1720540500000|2024-07-09 15:55:00|17524|17516|17533.5|17525.5|17535|17527|17520.5|17512.5|103
1720540800000|2024-07-09 16:00:00|17534|17526|17551|17543|17551.5|17543.5|17533.5|17525.5|149
1720541100000|2024-07-09 16:05:00|17550.5|17542.5|17551|17543|17551.5|17543.5|17540|17532|100
1720541400000|2024-07-09 16:10:00|17550.5|17542.5|17552.5|17544.5|17555|17547|17546.5|17538.5|61
1720541700000|2024-07-09 16:15:00|17553|17545|17553.5|17545.5|17562|17554|17552|17544|153
1720542000000|2024-07-09 16:20:00|17553|17545|17571|17563|17577.5|17569.5|17552.5|17544.5|241
1720542300000|2024-07-09 16:25:00|17570.5|17562.5|17564.5|17556.5|17579|17571|17561|17553|166
1720542600000|2024-07-09 16:30:00|17566|17558|17570.5|17562.5|17574.5|17566.5|17561.5|17553.5|78
1720542900000|2024-07-09 16:35:00|17567.5|17559.5|17570.5|17562.5|17578|17570|17565|17557|118
1720543200000|2024-07-09 16:40:00|17571|17563|17575.5|17567.5|17578|17570|17570.5|17562.5|79
1720543500000|2024-07-09 16:45:00|17575|17567|17559.5|17551.5|17575.5|17567.5|17553|17545|154
1720543800000|2024-07-09 16:50:00|17560|17552|17562.5|17554.5|17567|17559|17558.5|17550.5|58
1720544100000|2024-07-09 16:55:00|17562|17554|17588|17580|17590|17582|17560.5|17552.5|149
1720544400000|2024-07-09 17:00:00|17589|17581|17608.5|17600.5|17609.5|17601.5|17582.5|17574.5|258
1720544700000|2024-07-09 17:05:00|17608|17600|17612|17604|17614|17606|17602|17594|292
1720545000000|2024-07-09 17:10:00|17611|17603|17607.5|17599.5|17620|17612|17605|17597|126
1720545300000|2024-07-09 17:15:00|17608|17600|17595|17587|17610|17602|17592|17584|91
1720545600000|2024-07-09 17:20:00|17594.5|17586.5|17596|17588|17601|17593|17587|17579|97
1720545900000|2024-07-09 17:25:00|17597|17589|17603.5|17595.5|17603.5|17595.5|17593.5|17585.5|57
1720546200000|2024-07-09 17:30:00|17603|17595|17611.5|17603.5|17616.5|17608.5|17595.5|17587.5|80
1720546500000|2024-07-09 17:35:00|17611|17603|17604.5|17596.5|17611|17603|17601|17593|38
1720546800000|2024-07-09 17:40:00|17602.5|17594.5|17603.5|17595.5|17606.5|17598.5|17598|17590|26
1720547100000|2024-07-09 17:45:00|17603|17595|17601.5|17593.5|17610|17602|17601.5|17593.5|32
1720547400000|2024-07-09 17:50:00|17602|17594|17606|17598|17609.5|17601.5|17602|17594|37
1720547700000|2024-07-09 17:55:00|17605.5|17597.5|17606.5|17598.5|17611.5|17603.5|17604.5|17596.5|35
1720548000000|2024-07-09 18:00:00|17606|17598|17603.5|17595.5|17608.5|17600.5|17601.5|17593.5|41
1720548300000|2024-07-09 18:05:00|17605|17597|17610|17602|17613.5|17605.5|17604|17596|76
1720548600000|2024-07-09 18:10:00|17610.5|17602.5|17606.5|17598.5|17611.5|17603.5|17602.5|17594.5|69
1720548900000|2024-07-09 18:15:00|17607|17599|17600.5|17592.5|17609|17601|17600|17592|78
1720549200000|2024-07-09 18:20:00|17601|17593|17598.5|17590.5|17602|17594|17594|17586|64
1720549500000|2024-07-09 18:25:00|17599|17591|17593.5|17585.5|17600.5|17592.5|17592.5|17584.5|18
1720549800000|2024-07-09 18:30:00|17594|17586|17596|17588|17597|17589|17590.5|17582.5|42
1720550100000|2024-07-09 18:35:00|17595.5|17587.5|17602|17594|17604.5|17596.5|17592.5|17584.5|32
1720550400000|2024-07-09 18:40:00|17601.5|17593.5|17606.5|17598.5|17607.5|17599.5|17597|17589|62
1720550700000|2024-07-09 18:45:00|17606|17598|17606|17598|17606.5|17598.5|17598|17590|156
1720551000000|2024-07-09 18:50:00|17605.5|17597.5|17594.5|17586.5|17605.5|17597.5|17594.5|17586.5|99
1720551300000|2024-07-09 18:55:00|17595|17587|17605|17575|17605|17587.5|17589|17575|76
1720551600000|2024-07-09 19:00:00|17605.4|17575.4|17604.2|17574.2|17605.4|17575.4|17596.8|17566.8|0
1720551900000|2024-07-09 19:05:00|17604.1|17574.1|17606.2|17576.2|17608.9|17578.9|17603|17573|0
1720552200000|2024-07-09 19:10:00|17606.1|17576.1|17601.4|17571.4|17609.2|17579.2|17601.4|17571.4|0
1720552500000|2024-07-09 19:15:00|17601.2|17571.2|17574.8|17544.8|17601.4|17571.4|17567.6|17537.6|0
1720552800000|2024-07-09 19:20:00|17574.9|17544.9|17574.6|17544.6|17575.3|17545.3|17573.9|17543.9|0
1720553100000|2024-07-09 19:25:00|17574.8|17544.8|17573.1|17543.1|17575.4|17545.4|17570|17540|0
1720553400000|2024-07-09 19:30:00|17572.9|17542.9|17570.1|17540.1|17572.9|17542.9|17569.3|17539.3|0
1720553700000|2024-07-09 19:35:00|17570.2|17540.2|17570.8|17540.8|17576.1|17546.1|17569.9|17539.9|0
1720554000000|2024-07-09 19:40:00|17570.9|17540.9|17566|17536|17571|17541|17566|17536|0
1720554300000|2024-07-09 19:45:00|17566.1|17536.1|17564|17534|17566.4|17536.4|17563.5|17533.5|0
1720554600000|2024-07-09 19:50:00|17563.7|17533.7|17565.8|17535.8|17576.6|17546.6|17563.2|17533.2|0
1720554900000|2024-07-09 19:55:00|17565.5|17535.5|17575.6|17545.6|17578.1|17548.1|17564.5|17534.5|0
1720555200000|2024-07-09 20:00:00|17575.7|17545.7|17574.2|17544.2|17578.8|17548.8|17573.1|17543.1|0
1720555500000|2024-07-09 20:05:00|17573.7|17543.7|17575.2|17545.2|17575.7|17545.7|17573.1|17543.1|0
1720555800000|2024-07-09 20:10:00|17575.7|17545.7|17574.7|17544.7|17575.7|17545.7|17574.2|17544.2|0
1720556100000|2024-07-09 20:15:00|17575.2|17545.2|17575.8|17545.8|17576.3|17546.3|17575.2|17545.2|0
1720556400000|2024-07-09 20:20:00|17576.7|17546.7|17578.4|17548.4|17578.4|17548.4|17576.7|17546.7|0
1720556700000|2024-07-09 20:25:00|17577.9|17547.9|17576.8|17546.8|17577.9|17547.9|17576.8|17546.8|0
1720557900000|2024-07-09 20:45:00|17577.6|17547.6|17576.6|17546.6|17577.7|17547.7|17576.1|17546.1|0
1720558200000|2024-07-09 20:50:00|17577.1|17547.1|17576.6|17546.6|17577.2|17547.2|17576.6|17546.6|0
1720558500000|2024-07-09 20:55:00|17576.2|17546.2|17574.6|17544.6|17576.6|17546.6|17574.6|17544.6|0
1720558800000|2024-07-09 21:00:00|17575|17545|17573.4|17543.4|17575.1|17545.1|17573.4|17543.4|0
1720559100000|2024-07-09 21:05:00|17573.5|17543.5|17573.5|17543.5|17573.7|17543.7|17573.5|17543.5|0
1720559400000|2024-07-09 21:10:00|17573.6|17543.6|17572.9|17542.9|17573.6|17543.6|17572.9|17542.9|0
1720561500000|2024-07-09 21:45:00|17570.9|17540.9|17570.6|17540.6|17570.9|17540.9|17570.6|17540.6|0
1720561800000|2024-07-09 21:50:00|17570.5|17540.5|17570.7|17540.7|17571|17541|17570.1|17540.1|0
1720562100000|2024-07-09 21:55:00|17570.2|17540.2|17570.3|17540.3|17570.9|17540.9|17570|17540|0
1720562400000|2024-07-09 22:00:00|17570.7|17540.7|17573.5|17543.5|17576.4|17546.4|17570.7|17540.7|0
1720562700000|2024-07-09 22:05:00|17573.3|17543.3|17574.3|17544.3|17575.3|17545.3|17573.3|17543.3|0
1720563000000|2024-07-09 22:10:00|17574.1|17544.1|17573.3|17543.3|17574.8|17544.8|17573.3|17543.3|0
1720564200000|2024-07-09 22:30:00|17575.5|17545.5|17576.7|17546.7|17576.7|17546.7|17575.5|17545.5|0
1720564500000|2024-07-09 22:35:00|17576.9|17546.9|17577.4|17547.4|17577.4|17547.4|17576.9|17546.9|0
1720564800000|2024-07-09 22:40:00|17577.9|17547.9|17593.7|17563.7|17593.7|17563.7|17577.4|17547.4|0
1720565100000|2024-07-09 22:45:00|17593.2|17563.2|17593|17563|17594.6|17564.6|17592.5|17562.5|0
1720565400000|2024-07-09 22:50:00|17592.6|17562.6|17592|17562|17593|17563|17592|17562|0
1720565700000|2024-07-09 22:55:00|17592.4|17562.4|17593.3|17563.3|17593.3|17563.3|17592|17562|0
1720566000000|2024-07-09 23:00:00|17593.8|17563.8|17595.2|17565.2|17595.2|17565.2|17593.8|17563.8|0
1720566300000|2024-07-09 23:05:00|17595.4|17565.4|17595.3|17565.3|17595.9|17565.9|17594.8|17564.8|0
1720566600000|2024-07-09 23:10:00|17594.8|17564.8|17595.7|17565.7|17596.2|17566.2|17594.8|17564.8|0
1720567500000|2024-07-09 23:25:00|17605.5|17575.5|17607|17577|17607|17577|17605.5|17575.5|0
1720567800000|2024-07-09 23:30:00|17597.7|17567.7|17599|17569|17599|17569|17597.7|17567.7|0
1720568100000|2024-07-09 23:35:00|17598.5|17568.5|17599.5|17569.5|17599.5|17569.5|17598.5|17568.5|0
1720568400000|2024-07-09 23:40:00|17599|17569|17598.5|17568.5|17599.5|17569.5|17598.5|17568.5|0
1720568700000|2024-07-09 23:45:00|17598.7|17568.7|17598.1|17568.1|17598.7|17568.7|17597.6|17567.6|0
1720569000000|2024-07-09 23:50:00|17597.6|17567.6|17599.5|17569.5|17599.5|17569.5|17597|17567|0
1720569300000|2024-07-09 23:55:00|17599.3|17569.3|17599.3|17569.3|17599.8|17569.8|17599.3|17569.3|0
1720569600000|2024-07-10 00:00:00|17599.8|17569.8|17602.1|17572.1|17602.6|17572.6|17599.8|17569.8|0
1720569900000|2024-07-10 00:05:00|17601.7|17571.7|17603.3|17573.3|17604.1|17574.1|17601.1|17571.1|0
1720570200000|2024-07-10 00:10:00|17603.6|17573.6|17603.5|17573.5|17603.6|17573.6|17602.8|17572.8|0
1720570500000|2024-07-10 00:15:00|17603.9|17573.9|17605|17575|17605.5|17575.5|17602.9|17572.9|0
1720570800000|2024-07-10 00:20:00|17604.9|17574.9|17606.3|17576.3|17606.8|17576.8|17603.8|17573.8|0
1720571100000|2024-07-10 00:25:00|17605.9|17575.9|17599.7|17569.7|17606.3|17576.3|17599.2|17569.2|0
1720571400000|2024-07-10 00:30:00|17599.9|17569.9|17599.9|17569.9|17600.4|17570.4|17599.7|17569.7|0
1720571700000|2024-07-10 00:35:00|17600.4|17570.4|17600.4|17570.4|17600.6|17570.6|17600.4|17570.4|0
1720572000000|2024-07-10 00:40:00|17600.5|17570.5|17601.3|17571.3|17602.4|17572.4|17600.4|17570.4|0
1720573200000|2024-07-10 01:00:00|17602.2|17572.2|17601.2|17571.2|17602.2|17572.2|17601.2|17571.2|0
1720573500000|2024-07-10 01:05:00|17601.7|17571.7|17606.4|17576.4|17606.7|17576.7|17601.4|17571.4|0
1720573800000|2024-07-10 01:10:00|17606.9|17576.9|17611.9|17581.9|17612.6|17582.6|17606.9|17576.9|0
1720574100000|2024-07-10 01:15:00|17638|17633|17601|17596|17638|17633|17599|17594|2107
1720574400000|2024-07-10 01:20:00|17601.5|17596.5|17575|17570|17601.5|17596.5|17573.5|17568.5|1475
1720574700000|2024-07-10 01:25:00|17574.5|17569.5|17586|17581|17588.5|17583.5|17566.5|17561.5|1000
1720575000000|2024-07-10 01:30:00|17586.5|17581.5|17643|17638|17685.5|17680.5|17572.5|17567.5|5553
1720575300000|2024-07-10 01:35:00|17644|17639|17665|17660|17674|17669|17613|17608|3249
1720575600000|2024-07-10 01:40:00|17668.5|17663.5|17738|17733|17764.5|17759.5|17662|17657|5703
1720575900000|2024-07-10 01:45:00|17736|17731|17726|17721|17761|17756|17725|17720|3185
1720576200000|2024-07-10 01:50:00|17728.5|17723.5|17682.5|17677.5|17733.5|17728.5|17680|17675|2582
1720576500000|2024-07-10 01:55:00|17682|17677|17648.5|17643.5|17686|17681|17629|17624|3206
1720576800000|2024-07-10 02:00:00|17645.5|17640.5|17660.5|17655.5|17662.5|17657.5|17631.5|17626.5|1657
1720577100000|2024-07-10 02:05:00|17660|17655|17670|17665|17679.5|17674.5|17650.5|17645.5|1317
1720577400000|2024-07-10 02:10:00|17670.5|17665.5|17660|17655|17678.5|17673.5|17635|17630|1306
1720577700000|2024-07-10 02:15:00|17660.5|17655.5|17679|17674|17697.5|17692.5|17657.5|17652.5|1442
1720578000000|2024-07-10 02:20:00|17678.5|17673.5|17675|17670|17694.5|17689.5|17671|17666|719
1720578300000|2024-07-10 02:25:00|17674|17669|17660.5|17655.5|17674.5|17669.5|17649|17644|889
1720578600000|2024-07-10 02:30:00|17662|17657|17676|17671|17688|17683|17653.5|17648.5|739
1720578900000|2024-07-10 02:35:00|17675.5|17670.5|17659|17654|17687.5|17682.5|17654.5|17649.5|736
1720579200000|2024-07-10 02:40:00|17658.5|17653.5|17612|17607|17664|17659|17611|17606|1903
1720579500000|2024-07-10 02:45:00|17613.5|17608.5|17599|17594|17621.5|17616.5|17587.5|17582.5|1332
1720579800000|2024-07-10 02:50:00|17599.5|17594.5|17587|17582|17608.5|17603.5|17572.5|17567.5|1514
1720580100000|2024-07-10 02:55:00|17586.5|17581.5|17596.5|17591.5|17597|17592|17577.5|17572.5|750
1720580400000|2024-07-10 03:00:00|17595|17590|17600.5|17595.5|17608.5|17603.5|17594.5|17589.5|812
1720580700000|2024-07-10 03:05:00|17601|17596|17603|17598|17613.5|17608.5|17592.5|17587.5|579
1720581000000|2024-07-10 03:10:00|17602.5|17597.5|17583.5|17578.5|17606.5|17601.5|17581|17576|610
1720581300000|2024-07-10 03:15:00|17584|17579|17564.5|17559.5|17586.5|17581.5|17537.5|17532.5|2387
1720581600000|2024-07-10 03:20:00|17564|17559|17596.5|17591.5|17598.5|17593.5|17562.5|17557.5|821
1720581900000|2024-07-10 03:25:00|17597|17592|17595|17590|17600.5|17595.5|17583|17578|554
1720582200000|2024-07-10 03:30:00|17594.5|17589.5|17585|17580|17595.5|17590.5|17579|17574|419
1720582500000|2024-07-10 03:35:00|17584.5|17579.5|17569.5|17564.5|17584.5|17579.5|17568|17563|388
1720582800000|2024-07-10 03:40:00|17569|17564|17551.5|17546.5|17572.5|17567.5|17550.5|17545.5|519
1720583100000|2024-07-10 03:45:00|17550.5|17545.5|17549|17544|17561|17556|17546.5|17541.5|465
1720583400000|2024-07-10 03:50:00|17548.5|17543.5|17543|17538|17552|17547|17540.5|17535.5|423
1720583700000|2024-07-10 03:55:00|17540|17535|17553.5|17548.5|17554.5|17549.5|17537.5|17532.5|389
1720584000000|2024-07-10 04:00:00|17565|17535|17569.1|17539.1|17570.1|17540.1|17565|17535|0
1720584300000|2024-07-10 04:05:00|17568.6|17538.6|17567.5|17537.5|17569.1|17539.1|17567.5|17537.5|0
1720584600000|2024-07-10 04:10:00|17567.2|17537.2|17566.2|17536.2|17570|17540|17566.2|17536.2|0
1720584900000|2024-07-10 04:15:00|17566.4|17536.4|17566.7|17536.7|17566.7|17536.7|17565.1|17535.1|0
1720585200000|2024-07-10 04:20:00|17566.2|17536.2|17565.9|17535.9|17566.2|17536.2|17565.5|17535.5|0
1720585500000|2024-07-10 04:25:00|17565.5|17535.5|17567.1|17537.1|17567.1|17537.1|17565.5|17535.5|0
1720587600000|2024-07-10 05:00:00|17557|17552|17538|17533|17557|17552|17527.5|17522.5|1205
1720587900000|2024-07-10 05:05:00|17538.5|17533.5|17546.5|17541.5|17549.5|17544.5|17528.5|17523.5|503
1720588200000|2024-07-10 05:10:00|17547|17542|17542.5|17537.5|17547.5|17542.5|17524.5|17519.5|611
1720588500000|2024-07-10 05:15:00|17543|17538|17522|17517|17545.5|17540.5|17518.5|17513.5|591
1720588800000|2024-07-10 05:20:00|17523.5|17518.5|17518.5|17513.5|17530.5|17525.5|17513.5|17508.5|524
1720589100000|2024-07-10 05:25:00|17519|17514|17494.5|17489.5|17523.5|17518.5|17494.5|17489.5|886
1720589400000|2024-07-10 05:30:00|17496|17491|17495|17490|17504|17499|17487.5|17482.5|1059
1720589700000|2024-07-10 05:35:00|17494.5|17489.5|17479.5|17474.5|17494.5|17489.5|17473|17468|1153
1720590000000|2024-07-10 05:40:00|17480|17475|17489|17484|17498|17493|17474|17469|809
1720590300000|2024-07-10 05:45:00|17487|17482|17495|17490|17502.5|17497.5|17485|17480|562
1720590600000|2024-07-10 05:50:00|17495.5|17490.5|17458|17453|17499.5|17494.5|17445|17440|1455
1720590900000|2024-07-10 05:55:00|17458.5|17453.5|17434.5|17429.5|17466|17461|17434.5|17429.5|1173
1720591200000|2024-07-10 06:00:00|17434|17429|17474.5|17469.5|17477.5|17472.5|17434|17429|1003
1720591500000|2024-07-10 06:05:00|17475|17470|17481|17476|17493|17488|17464.5|17459.5|799
1720591800000|2024-07-10 06:10:00|17480.5|17475.5|17471|17466|17483|17478|17469|17464|364
1720592100000|2024-07-10 06:15:00|17471.5|17466.5|17481.5|17476.5|17484.5|17479.5|17463|17458|417
1720592400000|2024-07-10 06:20:00|17481|17476|17471.5|17466.5|17487.5|17482.5|17468.5|17463.5|500
1720592700000|2024-07-10 06:25:00|17473|17468|17472.5|17467.5|17487.5|17482.5|17466.5|17461.5|492
1720593000000|2024-07-10 06:30:00|17471|17466|17477.5|17472.5|17483|17478|17465.5|17460.5|438
1720593300000|2024-07-10 06:35:00|17477|17472|17480.5|17475.5|17487.5|17482.5|17474.5|17469.5|647
1720593600000|2024-07-10 06:40:00|17480|17475|17481|17476|17482.5|17477.5|17469.5|17464.5|467
1720593900000|2024-07-10 06:45:00|17480.5|17475.5|17496.5|17491.5|17497.5|17492.5|17474|17469|669
1720594200000|2024-07-10 06:50:00|17497|17492|17495.5|17490.5|17498.5|17493.5|17487.5|17482.5|474
1720594500000|2024-07-10 06:55:00|17496|17491|17482|17477|17497|17492|17481.5|17476.5|471
1720594800000|2024-07-10 07:00:00|17483|17478|17496.5|17491.5|17497.5|17492.5|17481.5|17476.5|427
1720595100000|2024-07-10 07:05:00|17498.5|17493.5|17499.5|17494.5|17510|17505|17497.5|17492.5|638
1720595400000|2024-07-10 07:10:00|17500|17495|17491|17486|17502.5|17497.5|17490.5|17485.5|365
1720595700000|2024-07-10 07:15:00|17490.5|17485.5|17483.5|17478.5|17490.5|17485.5|17478.5|17473.5|552
1720596000000|2024-07-10 07:20:00|17483|17478|17480.5|17475.5|17484|17479|17472.5|17467.5|407
1720596300000|2024-07-10 07:25:00|17481|17476|17471.5|17466.5|17483.5|17478.5|17470|17465|447
1720596600000|2024-07-10 07:30:00|17471|17466|17473|17468|17478.5|17473.5|17469|17464|512
1720596900000|2024-07-10 07:35:00|17472.5|17467.5|17465.5|17460.5|17479.5|17474.5|17464.5|17459.5|517
1720597200000|2024-07-10 07:40:00|17465|17460|17450.5|17445.5|17466.5|17461.5|17448.5|17443.5|873
1720597500000|2024-07-10 07:45:00|17451.5|17446.5|17454|17449|17460.5|17455.5|17448.5|17443.5|845
1720597800000|2024-07-10 07:50:00|17454.5|17449.5|17450|17445|17457.5|17452.5|17443|17438|1029
1720598100000|2024-07-10 07:55:00|17450.5|17445.5|17451.5|17446.5|17455.5|17450.5|17441|17436|1326
1720598400000|2024-07-10 08:00:00|17452.5|17447.5|17447.5|17442.5|17453.5|17448.5|17443.5|17438.5|750
1720598700000|2024-07-10 08:05:00|17447|17442|17454.5|17449.5|17459|17454|17447|17442|1277
1720599000000|2024-07-10 08:10:00|17452.5|17447.5|17456|17451|17462.5|17457.5|17452.5|17447.5|686
1720599300000|2024-07-10 08:15:00|17456.5|17451.5|17440|17435|17457|17452|17439.5|17434.5|504
1720599600000|2024-07-10 08:20:00|17440.5|17435.5|17444.5|17439.5|17450|17445|17440|17435|317
1720599900000|2024-07-10 08:25:00|17445|17440|17462|17457|17462|17457|17442.5|17437.5|676
1720600200000|2024-07-10 08:30:00|17471|17441|17471.9|17441.9|17473|17443|17470.5|17440.5|0
1720600500000|2024-07-10 08:35:00|17472.3|17442.3|17471.4|17441.4|17473.8|17443.8|17471.4|17441.4|0
1720600800000|2024-07-10 08:40:00|17471.1|17441.1|17471.5|17441.5|17471.5|17441.5|17469.5|17439.5|0
1720601100000|2024-07-10 08:45:00|17471.2|17441.2|17469.5|17439.5|17471.2|17441.2|17469.5|17439.5|0
1720601400000|2024-07-10 08:50:00|17469.4|17439.4|17459.7|17429.7|17470.7|17440.7|17453.1|17423.1|0
1720601700000|2024-07-10 08:55:00|17460.1|17430.1|17462.8|17432.8|17463|17433|17460.1|17430.1|0
1720602000000|2024-07-10 09:00:00|17463.2|17433.2|17464.1|17434.1|17464.1|17434.1|17461.9|17431.9|0
1720602300000|2024-07-10 09:05:00|17463.7|17433.7|17461.9|17431.9|17463.7|17433.7|17461.2|17431.2|0
1720602600000|2024-07-10 09:10:00|17462|17432|17465.7|17435.7|17465.7|17435.7|17461.9|17431.9|0
1720602900000|2024-07-10 09:15:00|17466.5|17458.5|17480|17472|17481.5|17473.5|17463.5|17455.5|411
1720603200000|2024-07-10 09:20:00|17480.5|17472.5|17482.5|17474.5|17486.5|17478.5|17478|17470|169
1720603500000|2024-07-10 09:25:00|17483|17475|17477.5|17469.5|17483|17475|17476.5|17468.5|91
1720603800000|2024-07-10 09:30:00|17478|17470|17491|17483|17492|17484|17477.5|17469.5|87
1720604100000|2024-07-10 09:35:00|17493.5|17485.5|17489.5|17481.5|17494|17486|17486|17478|55
1720604400000|2024-07-10 09:40:00|17489|17481|17482.5|17474.5|17489.5|17481.5|17480.5|17472.5|89
1720604700000|2024-07-10 09:45:00|17483|17475|17488|17480|17489.5|17481.5|17481.5|17473.5|46
1720605000000|2024-07-10 09:50:00|17487.5|17479.5|17499|17491|17500|17492|17487.5|17479.5|74
1720605300000|2024-07-10 09:55:00|17498.5|17490.5|17504.5|17496.5|17505|17497|17497|17489|88
1720605600000|2024-07-10 10:00:00|17505|17497|17499|17491|17506|17498|17498.5|17490.5|146
1720605900000|2024-07-10 10:05:00|17498.5|17490.5|17500.5|17492.5|17501.5|17493.5|17490.5|17482.5|65
1720606200000|2024-07-10 10:10:00|17501|17493|17495.5|17487.5|17502.5|17494.5|17491.5|17483.5|47
1720606500000|2024-07-10 10:15:00|17495|17487|17500.5|17492.5|17501|17493|17495|17487|81
1720606800000|2024-07-10 10:20:00|17500|17492|17507|17499|17508|17500|17496.5|17488.5|61
1720607100000|2024-07-10 10:25:00|17507.5|17499.5|17513|17505|17515|17507|17504|17496|157
1720607400000|2024-07-10 10:30:00|17514.5|17506.5|17522.5|17514.5|17525|17517|17513.5|17505.5|153
1720607700000|2024-07-10 10:35:00|17523|17515|17523.5|17515.5|17524|17516|17518|17510|44
1720608000000|2024-07-10 10:40:00|17524|17516|17522.5|17514.5|17525.5|17517.5|17520|17512|276
1720608300000|2024-07-10 10:45:00|17522|17514|17521.5|17513.5|17523|17515|17514|17506|83
1720608600000|2024-07-10 10:50:00|17521|17513|17521.5|17513.5|17522.5|17514.5|17518|17510|63
1720608900000|2024-07-10 10:55:00|17521|17513|17525.5|17517.5|17525.5|17517.5|17516.5|17508.5|44
1720609200000|2024-07-10 11:00:00|17524.5|17516.5|17530.5|17522.5|17532.5|17524.5|17524.5|17516.5|121
1720609500000|2024-07-10 11:05:00|17531|17523|17523.5|17515.5|17531|17523|17521.5|17513.5|64
1720609800000|2024-07-10 11:10:00|17523|17515|17523.5|17515.5|17524.5|17516.5|17519.5|17511.5|67
1720610100000|2024-07-10 11:15:00|17524|17516|17523.5|17515.5|17527|17519|17521.5|17513.5|31
1720610400000|2024-07-10 11:20:00|17523|17515|17528.5|17520.5|17529.5|17521.5|17520|17512|48
1720610700000|2024-07-10 11:25:00|17528|17520|17530.5|17522.5|17531|17523|17525.5|17517.5|22
1720611000000|2024-07-10 11:30:00|17530|17522|17527.5|17519.5|17530.5|17522.5|17526.5|17518.5|29
1720611300000|2024-07-10 11:35:00|17528|17520|17531.5|17523.5|17531.5|17523.5|17528|17520|44
1720611600000|2024-07-10 11:40:00|17532|17524|17534|17526|17535|17527|17529.5|17521.5|38
1720611900000|2024-07-10 11:45:00|17533.5|17525.5|17538|17530|17540.5|17532.5|17533|17525|112
1720612200000|2024-07-10 11:50:00|17537.5|17529.5|17542|17534|17543.5|17535.5|17535|17527|57
1720612500000|2024-07-10 11:55:00|17542.5|17534.5|17538.5|17530.5|17544|17536|17537|17529|59
1720612800000|2024-07-10 12:00:00|17538|17530|17542|17534|17542.5|17534.5|17537|17529|41
1720613100000|2024-07-10 12:05:00|17542.5|17534.5|17541.5|17533.5|17545|17537|17537|17529|48
1720613400000|2024-07-10 12:10:00|17541|17533|17533|17525|17541|17533|17528.5|17520.5|65
1720613700000|2024-07-10 12:15:00|17532.5|17524.5|17540.5|17532.5|17541|17533|17529.5|17521.5|68
1720614000000|2024-07-10 12:20:00|17541|17533|17544.5|17536.5|17546|17538|17536|17528|58
1720614300000|2024-07-10 12:25:00|17544|17536|17553|17545|17553|17545|17543|17535|118
1720614600000|2024-07-10 12:30:00|17553.5|17545.5|17543.5|17535.5|17554|17546|17543.5|17535.5|125
1720614900000|2024-07-10 12:35:00|17544|17536|17545|17537|17548|17540|17544|17536|51
1720615200000|2024-07-10 12:40:00|17545.5|17537.5|17548|17540|17550.5|17542.5|17544|17536|61
1720615500000|2024-07-10 12:45:00|17548.5|17540.5|17551.5|17543.5|17552|17544|17544|17536|69
1720615800000|2024-07-10 12:50:00|17550.5|17542.5|17551.5|17543.5|17555|17547|17549.5|17541.5|69
1720616100000|2024-07-10 12:55:00|17552|17544|17548.5|17540.5|17555.5|17547.5|17548.5|17540.5|50
1720616400000|2024-07-10 13:00:00|17549|17541|17555|17547|17556|17548|17549|17541|61
1720616700000|2024-07-10 13:05:00|17555.5|17547.5|17554|17546|17561|17553|17553|17545|67
1720617000000|2024-07-10 13:10:00|17554.5|17546.5|17543|17535|17555|17547|17540|17532|89
1720617300000|2024-07-10 13:15:00|17543.5|17535.5|17540.5|17532.5|17547|17539|17540.5|17532.5|88
1720617600000|2024-07-10 13:20:00|17542.5|17534.5|17535.5|17527.5|17543.5|17535.5|17533.5|17525.5|79
1720617900000|2024-07-10 13:25:00|17536.5|17528.5|17532.5|17524.5|17538|17530|17532|17524|80
1720618200000|2024-07-10 13:30:00|17532|17524|17576|17568|17579|17571|17521.5|17513.5|832
1720618500000|2024-07-10 13:35:00|17576.5|17568.5|17543|17535|17592|17584|17542.5|17534.5|533
1720618800000|2024-07-10 13:40:00|17542.5|17534.5|17546.5|17538.5|17566.5|17558.5|17541|17533|204
1720619100000|2024-07-10 13:45:00|17547|17539|17535|17527|17550.5|17542.5|17525|17517|301
1720619400000|2024-07-10 13:50:00|17534.5|17526.5|17549.5|17541.5|17562|17554|17532|17524|157
1720619700000|2024-07-10 13:55:00|17549|17541|17531|17523|17551|17543|17530|17522|130
1720620000000|2024-07-10 14:00:00|17531.5|17523.5|17542.5|17534.5|17546|17538|17510.5|17502.5|333
1720620300000|2024-07-10 14:05:00|17542|17534|17563.5|17555.5|17566.5|17558.5|17536.5|17528.5|174
1720620600000|2024-07-10 14:10:00|17564|17556|17558.5|17550.5|17566|17558|17541.5|17533.5|147
1720620900000|2024-07-10 14:15:00|17559|17551|17565|17557|17567.5|17559.5|17553.5|17545.5|133
1720621200000|2024-07-10 14:20:00|17564.5|17556.5|17559|17551|17564.5|17556.5|17550.5|17542.5|79
1720621500000|2024-07-10 14:25:00|17559.5|17551.5|17566.5|17558.5|17572|17564|17558|17550|97
1720621800000|2024-07-10 14:30:00|17567|17559|17564.5|17556.5|17569|17561|17557.5|17549.5|85
1720622100000|2024-07-10 14:35:00|17565|17557|17547.5|17539.5|17568.5|17560.5|17546.5|17538.5|109
1720622400000|2024-07-10 14:40:00|17547|17539|17553.5|17545.5|17555.5|17547.5|17543|17535|104
1720622700000|2024-07-10 14:45:00|17554|17546|17553.5|17545.5|17556|17548|17547.5|17539.5|87
1720623000000|2024-07-10 14:50:00|17553|17545|17519.5|17511.5|17553|17545|17515.5|17507.5|210
1720623300000|2024-07-10 14:55:00|17520.5|17512.5|17524.5|17516.5|17529.5|17521.5|17518.5|17510.5|104
1720623600000|2024-07-10 15:00:00|17524|17516|17523.5|17515.5|17525.5|17517.5|17510.5|17502.5|129
1720623900000|2024-07-10 15:05:00|17524|17516|17540.5|17532.5|17541.5|17533.5|17519.5|17511.5|150
1720624200000|2024-07-10 15:10:00|17541|17533|17564|17556|17564|17556|17540.5|17532.5|124
1720624500000|2024-07-10 15:15:00|17563.5|17555.5|17546|17538|17564.5|17556.5|17543.5|17535.5|95
1720624800000|2024-07-10 15:20:00|17545.5|17537.5|17550|17542|17560|17552|17545|17537|77
1720625100000|2024-07-10 15:25:00|17550.5|17542.5|17562.5|17554.5|17563.5|17555.5|17550.5|17542.5|66
1720625400000|2024-07-10 15:30:00|17562|17554|17560.5|17552.5|17566.5|17558.5|17555|17547|76
1720625700000|2024-07-10 15:35:00|17560|17552|17569.5|17561.5|17575.5|17567.5|17559|17551|112
1720626000000|2024-07-10 15:40:00|17570.5|17562.5|17581|17573|17587|17579|17570.5|17562.5|165
1720626300000|2024-07-10 15:45:00|17581.5|17573.5|17584|17576|17589|17581|17579|17571|108
1720626600000|2024-07-10 15:50:00|17583|17575|17573|17565|17585.5|17577.5|17572.5|17564.5|76
1720626900000|2024-07-10 15:55:00|17572.5|17564.5|17579.5|17571.5|17582.5|17574.5|17570.5|17562.5|51
1720627200000|2024-07-10 16:00:00|17579|17571|17575.5|17567.5|17584|17576|17573.5|17565.5|65
1720627500000|2024-07-10 16:05:00|17575|17567|17572.5|17564.5|17579.5|17571.5|17571|17563|63
1720627800000|2024-07-10 16:10:00|17572|17564|17579.5|17571.5|17580|17572|17568.5|17560.5|39
1720628100000|2024-07-10 16:15:00|17580|17572|17583.5|17575.5|17584.5|17576.5|17578|17570|35
1720628400000|2024-07-10 16:20:00|17583|17575|17586|17578|17587|17579|17581|17573|49
1720628700000|2024-07-10 16:25:00|17584.5|17576.5|17584.5|17576.5|17590|17582|17581.5|17573.5|55
1720629000000|2024-07-10 16:30:00|17584|17576|17571.5|17563.5|17587|17579|17571.5|17563.5|175
1720629300000|2024-07-10 16:35:00|17571|17563|17570.5|17562.5|17575|17567|17568|17560|53
1720629600000|2024-07-10 16:40:00|17571|17563|17576.5|17568.5|17577|17569|17568.5|17560.5|90
1720629900000|2024-07-10 16:45:00|17577|17569|17564|17556|17577|17569|17564|17556|57
1720630200000|2024-07-10 16:50:00|17563.5|17555.5|17553.5|17545.5|17566|17558|17552.5|17544.5|56
1720630500000|2024-07-10 16:55:00|17553|17545|17560|17552|17560.5|17552.5|17551.5|17543.5|100
1720630800000|2024-07-10 17:00:00|17560.5|17552.5|17577.5|17569.5|17578|17570|17560.5|17552.5|201
1720631100000|2024-07-10 17:05:00|17577|17569|17566.5|17558.5|17581|17573|17564|17556|102
1720631400000|2024-07-10 17:10:00|17566|17558|17568|17560|17570|17562|17564|17556|36
1720631700000|2024-07-10 17:15:00|17568.5|17560.5|17567.5|17559.5|17574|17566|17566.5|17558.5|71
1720632000000|2024-07-10 17:20:00|17568|17560|17556.5|17548.5|17568.5|17560.5|17556.5|17548.5|45
1720632300000|2024-07-10 17:25:00|17557|17549|17566.5|17558.5|17567|17559|17554.5|17546.5|61
1720632600000|2024-07-10 17:30:00|17566|17558|17562.5|17554.5|17568.5|17560.5|17557|17549|30
1720632900000|2024-07-10 17:35:00|17563|17555|17567.5|17559.5|17569.5|17561.5|17559.5|17551.5|36
1720633200000|2024-07-10 17:40:00|17567|17559|17564|17556|17569.5|17561.5|17560.5|17552.5|23
1720633500000|2024-07-10 17:45:00|17563.5|17555.5|17563.5|17555.5|17567|17559|17560.5|17552.5|26
1720633800000|2024-07-10 17:50:00|17564|17556|17559.5|17551.5|17565|17557|17556.5|17548.5|24
1720634100000|2024-07-10 17:55:00|17559|17551|17560.5|17552.5|17563.5|17555.5|17557.5|17549.5|28
1720634400000|2024-07-10 18:00:00|17561|17553|17552.5|17544.5|17561|17553|17551|17543|58
1720634700000|2024-07-10 18:05:00|17553|17545|17550.5|17542.5|17558.5|17550.5|17550|17542|29
1720635000000|2024-07-10 18:10:00|17550|17542|17554.5|17546.5|17555|17547|17544.5|17536.5|73
1720635300000|2024-07-10 18:15:00|17555|17547|17557.5|17549.5|17558.5|17550.5|17552|17544|70
1720635600000|2024-07-10 18:20:00|17558|17550|17554.5|17546.5|17560.5|17552.5|17554.5|17546.5|63
1720635900000|2024-07-10 18:25:00|17554|17546|17558|17550|17558.5|17550.5|17553|17545|26
1720636200000|2024-07-10 18:30:00|17558.5|17550.5|17561.5|17553.5|17562|17554|17556|17548|30
1720636500000|2024-07-10 18:35:00|17562|17554|17564.5|17556.5|17564.5|17556.5|17553.5|17545.5|27
1720636800000|2024-07-10 18:40:00|17564|17556|17569|17561|17569|17561|17559|17551|47
1720637100000|2024-07-10 18:45:00|17569.5|17561.5|17580.5|17572.5|17581|17573|17568|17560|68
1720637400000|2024-07-10 18:50:00|17580|17572|17577|17569|17582.5|17574.5|17575.5|17567.5|53
1720637700000|2024-07-10 18:55:00|17576.5|17568.5|17587.5|17557.5|17587.5|17571.5|17571|17557.5|117
1720638000000|2024-07-10 19:00:00|17588.5|17558.5|17583.3|17553.3|17588.6|17558.6|17583.2|17553.2|1
1720638300000|2024-07-10 19:05:00|17583.2|17553.2|17583.6|17553.6|17583.6|17553.6|17580.1|17550.1|0
1720638600000|2024-07-10 19:10:00|17583.5|17553.5|17581.2|17551.2|17583.5|17553.5|17580.8|17550.8|0
1720638900000|2024-07-10 19:15:00|17581|17551|17581.5|17551.5|17581.5|17551.5|17576|17546|0
1720639200000|2024-07-10 19:20:00|17581.4|17551.4|17578.4|17548.4|17583.9|17553.9|17578.4|17548.4|0
1720639500000|2024-07-10 19:25:00|17578.5|17548.5|17580.2|17550.2|17586.7|17556.7|17578.4|17548.4|0
1720639800000|2024-07-10 19:30:00|17580.3|17550.3|17578.4|17548.4|17580.3|17550.3|17572.5|17542.5|0
1720640100000|2024-07-10 19:35:00|17578.3|17548.3|17582.1|17552.1|17582.1|17552.1|17578.1|17548.1|0
1720640400000|2024-07-10 19:40:00|17582.3|17552.3|17588.5|17558.5|17591.5|17561.5|17582.1|17552.1|0
1720640700000|2024-07-10 19:45:00|17588.6|17558.6|17600|17570|17600.2|17570.2|17588.4|17558.4|0
1720641000000|2024-07-10 19:50:00|17600.1|17570.1|17605.7|17575.7|17610|17580|17597.3|17567.3|0
1720641300000|2024-07-10 19:55:00|17605.6|17575.6|17595.2|17565.2|17607.2|17577.2|17595|17565|0
1720641600000|2024-07-10 20:00:00|17594.3|17564.3|17588.1|17558.1|17595.6|17565.6|17587.4|17557.4|0
1720641900000|2024-07-10 20:05:00|17587.6|17557.6|17590.2|17560.2|17590.7|17560.7|17586.1|17556.1|0
1720642200000|2024-07-10 20:10:00|17589.7|17559.7|17588.3|17558.3|17590.2|17560.2|17587.8|17557.8|0
1720642500000|2024-07-10 20:15:00|17588.8|17558.8|17591.4|17561.4|17591.4|17561.4|17586.8|17556.8|0
1720642800000|2024-07-10 20:20:00|17590.9|17560.9|17590.9|17560.9|17590.9|17560.9|17589.9|17559.9|0
1720643100000|2024-07-10 20:25:00|17590.6|17560.6|17591.2|17561.2|17591.2|17561.2|17590.3|17560.3|0
1720643400000|2024-07-10 20:30:00|17590.8|17560.8|17589.4|17559.4|17591.2|17561.2|17589.4|17559.4|0
1720643700000|2024-07-10 20:35:00|17589|17559|17589.4|17559.4|17589.4|17559.4|17588.9|17558.9|0
1720644000000|2024-07-10 20:40:00|17589|17559|17589.4|17559.4|17589.4|17559.4|17588.4|17558.4|0
1720644300000|2024-07-10 20:45:00|17589|17559|17588.9|17558.9|17589.4|17559.4|17587.4|17557.4|0
1720644600000|2024-07-10 20:50:00|17589.4|17559.4|17589.4|17559.4|17590|17560|17588.9|17558.9|0
1720644900000|2024-07-10 20:55:00|17589.9|17559.9|17590.7|17560.7|17591.8|17561.8|17588.8|17558.8|0
1720645200000|2024-07-10 21:00:00|17590.8|17560.8|17591.8|17561.8|17591.8|17561.8|17590.6|17560.6|0
1720645500000|2024-07-10 21:05:00|17592.3|17562.3|17591.4|17561.4|17592.4|17562.4|17590.5|17560.5|0
1720645800000|2024-07-10 21:10:00|17591.2|17561.2|17591.7|17561.7|17592|17562|17591.1|17561.1|0
1720646100000|2024-07-10 21:15:00|17592|17562|17590.6|17560.6|17592|17562|17590.6|17560.6|0
1720646400000|2024-07-10 21:20:00|17591|17561|17591|17561|17591.9|17561.9|17590.3|17560.3|0
1720646700000|2024-07-10 21:25:00|17591.1|17561.1|17590.7|17560.7|17591.4|17561.4|17590.5|17560.5|0
1720647000000|2024-07-10 21:30:00|17590.5|17560.5|17590.9|17560.9|17591.2|17561.2|17589.8|17559.8|0
1720647300000|2024-07-10 21:35:00|17590.8|17560.8|17591.7|17561.7|17591.7|17561.7|17590.7|17560.7|0
1720647600000|2024-07-10 21:40:00|17592|17562|17591.4|17561.4|17592.9|17562.9|17591.3|17561.3|0
1720647900000|2024-07-10 21:45:00|17591.9|17561.9|17592.2|17562.2|17592.2|17562.2|17591.1|17561.1|0
1720648200000|2024-07-10 21:50:00|17591.6|17561.6|17591.6|17561.6|17592.2|17562.2|17591.3|17561.3|0
1720648500000|2024-07-10 21:55:00|17592.1|17562.1|17592.1|17562.1|17592.3|17562.3|17591.6|17561.6|0
1720648800000|2024-07-10 22:00:00|17591.7|17561.7|17592.4|17562.4|17594.2|17564.2|17589.9|17559.9|0
1720649100000|2024-07-10 22:05:00|17592.2|17562.2|17590.8|17560.8|17592.4|17562.4|17590.8|17560.8|0
1720649400000|2024-07-10 22:10:00|17590.3|17560.3|17590.3|17560.3|17590.8|17560.8|17590.3|17560.3|0
1720649700000|2024-07-10 22:15:00|17590.7|17560.7|17590.3|17560.3|17590.8|17560.8|17589.7|17559.7|0
1720650000000|2024-07-10 22:20:00|17590.7|17560.7|17594.3|17564.3|17594.3|17564.3|17590.7|17560.7|0
1720650300000|2024-07-10 22:25:00|17593.9|17563.9|17593.9|17563.9|17594.4|17564.4|17593.3|17563.3|0
1720650600000|2024-07-10 22:30:00|17593.4|17563.4|17592.8|17562.8|17593.4|17563.4|17592.8|17562.8|0
1720650900000|2024-07-10 22:35:00|17593|17563|17590.7|17560.7|17593.1|17563.1|17590.7|17560.7|0
1720651200000|2024-07-10 22:40:00|17591.2|17561.2|17590.9|17560.9|17591.4|17561.4|17590.7|17560.7|0
1720651500000|2024-07-10 22:45:00|17590.4|17560.4|17590.3|17560.3|17591.3|17561.3|17589.4|17559.4|0
1720651800000|2024-07-10 22:50:00|17590.8|17560.8|17592.4|17562.4|17592.4|17562.4|17590.3|17560.3|0
1720652100000|2024-07-10 22:55:00|17591.9|17561.9|17614.1|17584.1|17614.7|17584.7|17591.8|17561.8|0
1720652400000|2024-07-10 23:00:00|17614.6|17584.6|17623.2|17593.2|17623.2|17593.2|17614.6|17584.6|0
1720652700000|2024-07-10 23:05:00|17623.3|17593.3|17599.3|17569.3|17623.3|17593.3|17599.3|17569.3|0
1720653000000|2024-07-10 23:10:00|17599.8|17569.8|17599.8|17569.8|17600.4|17570.4|17599.3|17569.3|0
1720653300000|2024-07-10 23:15:00|17600.3|17570.3|17599.9|17569.9|17600.4|17570.4|17599.1|17569.1|0
1720653600000|2024-07-10 23:20:00|17599.4|17569.4|17601.1|17571.1|17601.1|17571.1|17599.4|17569.4|0
1720653900000|2024-07-10 23:25:00|17600.7|17570.7|17600.6|17570.6|17600.7|17570.7|17600.1|17570.1|0
1720654200000|2024-07-10 23:30:00|17600.2|17570.2|17600.1|17570.1|17600.2|17570.2|17599.6|17569.6|0
1720654500000|2024-07-10 23:35:00|17599.6|17569.6|17601.6|17571.6|17601.6|17571.6|17599.6|17569.6|0
1720654800000|2024-07-10 23:40:00|17601.2|17571.2|17601.2|17571.2|17601.7|17571.7|17601.1|17571.1|0
1720655100000|2024-07-10 23:45:00|17600.8|17570.8|17600.6|17570.6|17601.7|17571.7|17600.6|17570.6|0
1720655400000|2024-07-10 23:50:00|17600.2|17570.2|17600.4|17570.4|17601.4|17571.4|17599.6|17569.6|0
1720655700000|2024-07-10 23:55:00|17600.1|17570.1|17600.9|17570.9|17600.9|17570.9|17600.1|17570.1|0
1720656000000|2024-07-11 00:00:00|17601.4|17571.4|17600.9|17570.9|17601.4|17571.4|17599.9|17569.9|0
1720656300000|2024-07-11 00:05:00|17600.4|17570.4|17602|17572|17602.6|17572.6|17600.4|17570.4|0
1720656600000|2024-07-11 00:10:00|17601.6|17571.6|17600.7|17570.7|17602|17572|17600.5|17570.5|0
1720656900000|2024-07-11 00:15:00|17601.2|17571.2|17601.5|17571.5|17603.1|17573.1|17601.1|17571.1|0
1720657200000|2024-07-11 00:20:00|17602|17572|17601.8|17571.8|17603|17573|17601.5|17571.5|0
1720657500000|2024-07-11 00:25:00|17602.3|17572.3|17593.5|17563.5|17602.5|17572.5|17593.5|17563.5|0
1720657800000|2024-07-11 00:30:00|17593.6|17563.6|17591.6|17561.6|17593.7|17563.7|17591.6|17561.6|0
1720658100000|2024-07-11 00:35:00|17591.9|17561.9|17594.6|17564.6|17594.6|17564.6|17591.6|17561.6|0
1720658400000|2024-07-11 00:40:00|17595|17565|17595.7|17565.7|17596.2|17566.2|17594.3|17564.3|0
1720658700000|2024-07-11 00:45:00|17595.5|17565.5|17593|17563|17595.5|17565.5|17592.5|17562.5|0
1720659000000|2024-07-11 00:50:00|17592.5|17562.5|17593.9|17563.9|17593.9|17563.9|17592.5|17562.5|0
1720659300000|2024-07-11 00:55:00|17593.7|17563.7|17592.7|17562.7|17593.7|17563.7|17592.3|17562.3|0
1720659600000|2024-07-11 01:00:00|17592.3|17562.3|17593.4|17563.4|17593.4|17563.4|17591.8|17561.8|0
1720659900000|2024-07-11 01:05:00|17593|17563|17591.1|17561.1|17593.9|17563.9|17591.1|17561.1|0
1720660200000|2024-07-11 01:10:00|17590.7|17560.7|17596.8|17566.8|17596.8|17566.8|17590.2|17560.2|0
1720660500000|2024-07-11 01:15:00|17592.5|17587.5|17633|17628|17635.5|17630.5|17579.5|17574.5|2120
1720660800000|2024-07-11 01:20:00|17632.5|17627.5|17625.5|17620.5|17633.5|17628.5|17612|17607|1010
1720661100000|2024-07-11 01:25:00|17626.5|17621.5|17638|17633|17650|17645|17623.5|17618.5|972
1720661400000|2024-07-11 01:30:00|17633.5|17628.5|17614.5|17609.5|17661|17656|17606|17601|4427
1720661700000|2024-07-11 01:35:00|17613.5|17608.5|17624|17619|17652.5|17647.5|17600|17595|2855
1720662000000|2024-07-11 01:40:00|17623.5|17618.5|17674.5|17669.5|17686|17681|17607|17602|3017
1720662300000|2024-07-11 01:45:00|17673|17668|17708.5|17703.5|17709.5|17704.5|17673|17668|2514
1720662600000|2024-07-11 01:50:00|17709|17704|17684.5|17679.5|17717|17712|17681|17676|2011
1720662900000|2024-07-11 01:55:00|17685|17680|17723|17718|17746.5|17741.5|17677.5|17672.5|2972
1720663200000|2024-07-11 02:00:00|17723.5|17718.5|17740|17735|17740.5|17735.5|17712|17707|1629
1720663500000|2024-07-11 02:05:00|17740.5|17735.5|17761|17756|17764|17759|17732|17727|2668
1720663800000|2024-07-11 02:10:00|17762.5|17757.5|17782.5|17777.5|17782.5|17777.5|17750|17745|2247
1720664100000|2024-07-11 02:15:00|17782|17777|17745.5|17740.5|17797.5|17792.5|17733|17728|3417
1720664400000|2024-07-11 02:20:00|17746|17741|17723|17718|17765|17760|17722|17717|2162
1720664700000|2024-07-11 02:25:00|17722.5|17717.5|17732|17727|17733|17728|17706|17701|1651
1720665000000|2024-07-11 02:30:00|17732.5|17727.5|17693|17688|17737.5|17732.5|17691.5|17686.5|2117
1720665300000|2024-07-11 02:35:00|17693.5|17688.5|17676|17671|17693.5|17688.5|17659|17654|3264
1720665600000|2024-07-11 02:40:00|17676.5|17671.5|17698.5|17693.5|17699|17694|17662|17657|996
1720665900000|2024-07-11 02:45:00|17697.5|17692.5|17701|17696|17702.5|17697.5|17681.5|17676.5|843
1720666200000|2024-07-11 02:50:00|17701.5|17696.5|17652.5|17647.5|17707|17702|17646|17641|1509
1720666500000|2024-07-11 02:55:00|17652|17647|17659.5|17654.5|17668.5|17663.5|17643.5|17638.5|1155
1720666800000|2024-07-11 03:00:00|17660|17655|17660|17655|17675.5|17670.5|17655|17650|856
1720667100000|2024-07-11 03:05:00|17659.5|17654.5|17681|17676|17689.5|17684.5|17655.5|17650.5|894
1720667400000|2024-07-11 03:10:00|17680|17675|17700.5|17695.5|17701|17696|17673.5|17668.5|702
1720667700000|2024-07-11 03:15:00|17699.5|17694.5|17724|17719|17725|17720|17699.5|17694.5|1195
1720668000000|2024-07-11 03:20:00|17724.5|17719.5|17717|17712|17729.5|17724.5|17712|17707|638
1720668300000|2024-07-11 03:25:00|17717.5|17712.5|17721.5|17716.5|17725.5|17720.5|17715.5|17710.5|479
1720668600000|2024-07-11 03:30:00|17722|17717|17716.5|17711.5|17722.5|17717.5|17703|17698|595
1720668900000|2024-07-11 03:35:00|17716|17711|17721.5|17716.5|17721.5|17716.5|17711.5|17706.5|390
1720669200000|2024-07-11 03:40:00|17721|17716|17732|17727|17733|17728|17719|17714|477
1720669500000|2024-07-11 03:45:00|17732.5|17727.5|17733|17728|17735|17730|17725.5|17720.5|337
1720669800000|2024-07-11 03:50:00|17733.5|17728.5|17736|17731|17737.5|17732.5|17728.5|17723.5|256
1720670100000|2024-07-11 03:55:00|17735|17730|17733.5|17728.5|17741|17736|17731.5|17726.5|326
1720670400000|2024-07-11 04:00:00|17747.5|17717.5|17747.5|17717.5|17747.5|17717.5|17747.5|17717.5|0
1720671300000|2024-07-11 04:15:00|17748.2|17718.2|17750.4|17720.4|17751.6|17721.6|17748.2|17718.2|0
1720671600000|2024-07-11 04:20:00|17749.9|17719.9|17751.9|17721.9|17751.9|17721.9|17749.8|17719.8|0
1720671900000|2024-07-11 04:25:00|17751.5|17721.5|17750.9|17720.9|17751.5|17721.5|17750.9|17720.9|0
1720674000000|2024-07-11 05:00:00|17727.5|17722.5|17742.5|17737.5|17746.5|17741.5|17719|17714|980
1720674300000|2024-07-11 05:05:00|17742|17737|17760.5|17755.5|17784.5|17779.5|17742|17737|1532
1720674600000|2024-07-11 05:10:00|17762|17757|17749.5|17744.5|17769|17764|17749|17744|675
1720674900000|2024-07-11 05:15:00|17749|17744|17736.5|17731.5|17758|17753|17736|17731|593
1720675200000|2024-07-11 05:20:00|17737|17732|17758.5|17753.5|17761.5|17756.5|17737|17732|1545
1720675500000|2024-07-11 05:25:00|17760|17755|17740.5|17735.5|17766|17761|17738.5|17733.5|693
1720675800000|2024-07-11 05:30:00|17742.5|17737.5|17753|17748|17754.5|17749.5|17735|17730|662
1720676100000|2024-07-11 05:35:00|17754.5|17749.5|17769|17764|17774|17769|17749|17744|744
1720676400000|2024-07-11 05:40:00|17768.5|17763.5|17768.5|17763.5|17772|17767|17762.5|17757.5|432
1720676700000|2024-07-11 05:45:00|17769|17764|17758|17753|17777|17772|17754|17749|578
1720677000000|2024-07-11 05:50:00|17757|17752|17802|17797|17806|17801|17757|17752|1577
1720677300000|2024-07-11 05:55:00|17801.5|17796.5|17810.5|17805.5|17813|17808|17795|17790|1164
1720677600000|2024-07-11 06:00:00|17811.5|17806.5|17803|17798|17820.5|17815.5|17788|17783|1239
1720677900000|2024-07-11 06:05:00|17803.5|17798.5|17801.5|17796.5|17812|17807|17793.5|17788.5|614
1720678200000|2024-07-11 06:10:00|17802|17797|17794|17789|17815|17810|17794|17789|741
1720678500000|2024-07-11 06:15:00|17794.5|17789.5|17785|17780|17795.5|17790.5|17782.5|17777.5|916
1720678800000|2024-07-11 06:20:00|17785.5|17780.5|17806.5|17801.5|17809.5|17804.5|17781.5|17776.5|756
1720679100000|2024-07-11 06:25:00|17806|17801|17786|17781|17808|17803|17785.5|17780.5|582
1720679400000|2024-07-11 06:30:00|17786.5|17781.5|17794|17789|17798.5|17793.5|17786.5|17781.5|471
1720679700000|2024-07-11 06:35:00|17794.5|17789.5|17804.5|17799.5|17809|17804|17790|17785|450
1720680000000|2024-07-11 06:40:00|17805|17800|17814|17809|17817|17812|17803.5|17798.5|551
1720680300000|2024-07-11 06:45:00|17813.5|17808.5|17827.5|17822.5|17828.5|17823.5|17811.5|17806.5|549
1720680600000|2024-07-11 06:50:00|17828|17823|17828.5|17823.5|17836.5|17831.5|17823|17818|651
1720680900000|2024-07-11 06:55:00|17828|17823|17838|17833|17841.5|17836.5|17824|17819|565
1720681200000|2024-07-11 07:00:00|17836|17831|17827.5|17822.5|17837.5|17832.5|17816.5|17811.5|1038
1720681500000|2024-07-11 07:05:00|17828|17823|17825|17820|17837|17832|17818.5|17813.5|660
1720681800000|2024-07-11 07:10:00|17824.5|17819.5|17815|17810|17825|17820|17804|17799|709
1720682100000|2024-07-11 07:15:00|17814.5|17809.5|17814|17809|17816|17811|17803|17798|631
1720682400000|2024-07-11 07:20:00|17814.5|17809.5|17821.5|17816.5|17822.5|17817.5|17811.5|17806.5|545
1720682700000|2024-07-11 07:25:00|17822.5|17817.5|17830.5|17825.5|17832.5|17827.5|17821.5|17816.5|700
1720683000000|2024-07-11 07:30:00|17829.5|17824.5|17850|17845|17863.5|17858.5|17829.5|17824.5|2169
1720683300000|2024-07-11 07:35:00|17850.5|17845.5|17839.5|17834.5|17851.5|17846.5|17832|17827|983
1720683600000|2024-07-11 07:40:00|17838.5|17833.5|17856|17851|17858.5|17853.5|17832.5|17827.5|991
1720683900000|2024-07-11 07:45:00|17855.5|17850.5|17847.5|17842.5|17856|17851|17847|17842|640
1720684200000|2024-07-11 07:50:00|17847|17842|17850.5|17845.5|17859.5|17854.5|17843|17838|952
1720684500000|2024-07-11 07:55:00|17849.5|17844.5|17843.5|17838.5|17851.5|17846.5|17835.5|17830.5|1270
1720684800000|2024-07-11 08:00:00|17842.6|17837.6|17821.6|17816.6|17846.1|17841.1|17819.6|17814.6|1352
1720685100000|2024-07-11 08:05:00|17821.1|17816.1|17827.6|17822.6|17836.1|17831.1|17817.1|17812.1|1335
1720685400000|2024-07-11 08:10:00|17825.1|17820.1|17826.1|17821.1|17826.1|17821.1|17817.6|17812.6|619
1720685700000|2024-07-11 08:15:00|17825.1|17820.1|17818.6|17813.6|17826.1|17821.1|17814.1|17809.1|962
1720686000000|2024-07-11 08:20:00|17818.1|17813.1|17812.1|17807.1|17819.6|17814.6|17810.1|17805.1|518
1720686300000|2024-07-11 08:25:00|17812.6|17807.6|17817.6|17812.6|17822.1|17817.1|17810.6|17805.6|1153
1720686600000|2024-07-11 08:30:00|17817.1|17812.1|17819.8|17789.8|17830.3|17812.1|17817.1|17787.4|445
1720686900000|2024-07-11 08:35:00|17819.4|17789.4|17818|17788|17819.8|17789.8|17817.8|17787.8|0
1720687200000|2024-07-11 08:40:00|17818.3|17788.3|17816.9|17786.9|17818.6|17788.6|17816.5|17786.5|0
1720687500000|2024-07-11 08:45:00|17817.2|17787.2|17849.4|17819.4|17850.4|17820.4|17816.9|17786.9|0
1720687800000|2024-07-11 08:50:00|17849.1|17819.1|17845.3|17815.3|17852.1|17822.1|17844.8|17814.8|0
1720688100000|2024-07-11 08:55:00|17845|17815|17832.1|17802.1|17845|17815|17830|17800|0
1720688400000|2024-07-11 09:00:00|17831.9|17801.9|17830.7|17800.7|17831.9|17801.9|17829.8|17799.8|0
1720688700000|2024-07-11 09:05:00|17830.8|17800.8|17829.5|17799.5|17830.9|17800.9|17829|17799|0
1720689000000|2024-07-11 09:10:00|17829.4|17799.4|17828.5|17798.5|17830.4|17800.4|17828.3|17798.3|0
1720689300000|2024-07-11 09:15:00|17816.1|17808.1|17835.1|17827.1|17835.6|17827.6|17808.1|17800.1|261
1720689600000|2024-07-11 09:20:00|17835.6|17827.6|17834.1|17826.1|17837.6|17829.6|17829.6|17821.6|137
1720689900000|2024-07-11 09:25:00|17834.6|17826.6|17833.1|17825.1|17838.1|17830.1|17832.6|17824.6|78
1720690200000|2024-07-11 09:30:00|17833.6|17825.6|17822.1|17814.1|17834.1|17826.1|17819.6|17811.6|95
1720690500000|2024-07-11 09:35:00|17822.6|17814.6|17819.6|17811.6|17826.6|17818.6|17819.1|17811.1|75
1720690800000|2024-07-11 09:40:00|17820.1|17812.1|17830.6|17822.6|17831.1|17823.1|17820.1|17812.1|71
1720691100000|2024-07-11 09:45:00|17831.1|17823.1|17826.1|17818.1|17831.1|17823.1|17824.6|17816.6|46
1720691400000|2024-07-11 09:50:00|17826.6|17818.6|17825.1|17817.1|17827.6|17819.6|17823.6|17815.6|28
1720691700000|2024-07-11 09:55:00|17825.6|17817.6|17826.6|17818.6|17830.1|17822.1|17825.1|17817.1|60
1720692000000|2024-07-11 10:00:00|17826.1|17818.1|17824.6|17816.6|17826.6|17818.6|17823.1|17815.1|22
1720692300000|2024-07-11 10:05:00|17825.1|17817.1|17821.1|17813.1|17826.1|17818.1|17820.6|17812.6|46
1720692600000|2024-07-11 10:10:00|17820.6|17812.6|17824.1|17816.1|17824.1|17816.1|17819.6|17811.6|74
1720692900000|2024-07-11 10:15:00|17824.6|17816.6|17828.6|17820.6|17829.6|17821.6|17824.1|17816.1|35
1720693200000|2024-07-11 10:20:00|17829.1|17821.1|17834.6|17826.6|17836.1|17828.1|17828.6|17820.6|34
1720693500000|2024-07-11 10:25:00|17835.6|17827.6|17831.1|17823.1|17835.6|17827.6|17831.1|17823.1|54
1720693800000|2024-07-11 10:30:00|17830.6|17822.6|17821.6|17813.6|17830.6|17822.6|17821.1|17813.1|46
1720694100000|2024-07-11 10:35:00|17821.1|17813.1|17820.1|17812.1|17822.6|17814.6|17817.6|17809.6|54
1720694400000|2024-07-11 10:40:00|17819.6|17811.6|17812.6|17804.6|17821.1|17813.1|17811.1|17803.1|70
1720694700000|2024-07-11 10:45:00|17812.1|17804.1|17813.1|17805.1|17814.1|17806.1|17811.1|17803.1|34
1720695000000|2024-07-11 10:50:00|17812.6|17804.6|17810.6|17802.6|17814.1|17806.1|17808.6|17800.6|31
1720695300000|2024-07-11 10:55:00|17811.1|17803.1|17815.6|17807.6|17817.6|17809.6|17811.1|17803.1|51
1720695600000|2024-07-11 11:00:00|17816.1|17808.1|17814.6|17806.6|17816.1|17808.1|17810.1|17802.1|48
1720695900000|2024-07-11 11:05:00|17814.1|17806.1|17813.6|17805.6|17816.1|17808.1|17810.1|17802.1|87
1720696200000|2024-07-11 11:10:00|17813.1|17805.1|17811.1|17803.1|17813.6|17805.6|17810.6|17802.6|67
1720696500000|2024-07-11 11:15:00|17811.6|17803.6|17805.6|17797.6|17812.6|17804.6|17804.6|17796.6|69
1720696800000|2024-07-11 11:20:00|17806.1|17798.1|17807.1|17799.1|17809.1|17801.1|17804.1|17796.1|74
1720697100000|2024-07-11 11:25:00|17807.6|17799.6|17809.6|17801.6|17810.1|17802.1|17804.1|17796.1|39
1720697400000|2024-07-11 11:30:00|17809.1|17801.1|17805.1|17797.1|17810.1|17802.1|17805.1|17797.1|50
1720697700000|2024-07-11 11:35:00|17805.6|17797.6|17813.6|17805.6|17814.1|17806.1|17804.6|17796.6|93
1720698000000|2024-07-11 11:40:00|17813.1|17805.1|17816.6|17808.6|17817.1|17809.1|17811.6|17803.6|90
1720698300000|2024-07-11 11:45:00|17816.1|17808.1|17809.6|17801.6|17816.1|17808.1|17807.6|17799.6|87
1720698600000|2024-07-11 11:50:00|17810.1|17802.1|17814.1|17806.1|17817.1|17809.1|17809.1|17801.1|49
1720698900000|2024-07-11 11:55:00|17814.6|17806.6|17820.1|17812.1|17824.1|17816.1|17813.6|17805.6|133
1720699200000|2024-07-11 12:00:00|17819.6|17811.6|17814.6|17806.6|17822.1|17814.1|17814.1|17806.1|83
1720699500000|2024-07-11 12:05:00|17814.1|17806.1|17817.1|17809.1|17821.1|17813.1|17813.6|17805.6|44
1720699800000|2024-07-11 12:10:00|17817.6|17809.6|17815.6|17807.6|17819.6|17811.6|17814.6|17806.6|43
1720700100000|2024-07-11 12:15:00|17816.6|17808.6|17808.1|17800.1|17819.6|17811.6|17808.1|17800.1|121
1720700400000|2024-07-11 12:20:00|17808.6|17800.6|17799.6|17791.6|17810.1|17802.1|17798.6|17790.6|158
1720700700000|2024-07-11 12:25:00|17800.1|17792.1|17808.6|17800.6|17808.6|17800.6|17799.1|17791.1|192
1720701000000|2024-07-11 12:30:00|17808.1|17800.1|17905.6|17897.6|17914.6|17906.6|17808.1|17800.1|1675
1720701300000|2024-07-11 12:35:00|17905.1|17897.1|17899.6|17891.6|17905.1|17897.1|17872.6|17864.6|534
1720701600000|2024-07-11 12:40:00|17900.1|17892.1|17933.6|17925.6|17934.1|17926.1|17897.6|17889.6|754
1720701900000|2024-07-11 12:45:00|17933.1|17925.1|17931.6|17923.6|17936.1|17928.1|17912.1|17904.1|288
1720702200000|2024-07-11 12:50:00|17931.1|17923.1|17897.6|17889.6|17934.6|17926.6|17895.1|17887.1|358
1720702500000|2024-07-11 12:55:00|17898.1|17890.1|17898.6|17890.6|17909.1|17901.1|17890.6|17882.6|263
1720702800000|2024-07-11 13:00:00|17894.6|17886.6|17907.1|17899.1|17908.6|17900.6|17892.6|17884.6|294
1720703100000|2024-07-11 13:05:00|17907.6|17899.6|17924.6|17916.6|17926.1|17918.1|17904.6|17896.6|164
1720703400000|2024-07-11 13:10:00|17924.1|17916.1|17894.6|17886.6|17925.6|17917.6|17894.6|17886.6|210
1720703700000|2024-07-11 13:15:00|17895.1|17887.1|17904.1|17896.1|17904.1|17896.1|17894.6|17886.6|120
1720704000000|2024-07-11 13:20:00|17904.6|17896.6|17901.6|17893.6|17911.1|17903.1|17897.1|17889.1|112
1720704300000|2024-07-11 13:25:00|17900.6|17892.6|17893.6|17885.6|17903.1|17895.1|17887.6|17879.6|162
1720704600000|2024-07-11 13:30:00|17894.1|17886.1|17887.1|17879.1|17908.1|17900.1|17882.6|17874.6|560
1720704900000|2024-07-11 13:35:00|17887.6|17879.6|17891.1|17883.1|17900.1|17892.1|17879.6|17871.6|252
1720705200000|2024-07-11 13:40:00|17892.1|17884.1|17895.6|17887.6|17904.1|17896.1|17876.6|17868.6|299
1720705500000|2024-07-11 13:45:00|17896.1|17888.1|17922.1|17914.1|17931.1|17923.1|17888.1|17880.1|363
1720705800000|2024-07-11 13:50:00|17922.6|17914.6|17941.6|17933.6|17955.1|17947.1|17919.1|17911.1|574
1720706100000|2024-07-11 13:55:00|17942.1|17934.1|17950.6|17942.6|17958.6|17950.6|17935.1|17927.1|359
1720706400000|2024-07-11 14:00:00|17951.1|17943.1|17986.6|17978.6|17986.6|17978.6|17948.1|17940.1|536
1720706700000|2024-07-11 14:05:00|17987.1|17979.1|17989.6|17981.6|18002.6|17994.6|17980.1|17972.1|580
1720707000000|2024-07-11 14:10:00|17990.1|17982.1|17947.6|17939.6|17990.6|17982.6|17947.6|17939.6|427
1720707300000|2024-07-11 14:15:00|17948.1|17940.1|17925.1|17917.1|17954.1|17946.1|17922.1|17914.1|412
1720707600000|2024-07-11 14:20:00|17926.1|17918.1|17914.6|17906.6|17934.6|17926.6|17914.1|17906.1|291
1720707900000|2024-07-11 14:25:00|17915.1|17907.1|17929.6|17921.6|17940.6|17932.6|17914.1|17906.1|193
1720708200000|2024-07-11 14:30:00|17929.1|17921.1|17931.1|17923.1|17946.1|17938.1|17927.1|17919.1|175
1720708500000|2024-07-11 14:35:00|17930.6|17922.6|17936.6|17928.6|17945.1|17937.1|17926.6|17918.6|201
1720708800000|2024-07-11 14:40:00|17936.1|17928.1|17948.6|17940.6|17957.1|17949.1|17929.6|17921.6|223
1720709100000|2024-07-11 14:45:00|17949.1|17941.1|17963.6|17955.6|17964.1|17956.1|17944.6|17936.6|194
1720709400000|2024-07-11 14:50:00|17964.1|17956.1|17974.1|17966.1|17988.1|17980.1|17963.6|17955.6|360
1720709700000|2024-07-11 14:55:00|17974.6|17966.6|17968.6|17960.6|17978.1|17970.1|17965.1|17957.1|201
1720710000000|2024-07-11 15:00:00|17969.1|17961.1|17959.6|17951.6|17976.1|17968.1|17941.1|17933.1|257
1720710300000|2024-07-11 15:05:00|17960.6|17952.6|17956.1|17948.1|17963.1|17955.1|17946.1|17938.1|168
1720710600000|2024-07-11 15:10:00|17957.1|17949.1|17961.6|17953.6|17967.6|17959.6|17951.6|17943.6|162
1720710900000|2024-07-11 15:15:00|17962.1|17954.1|17964.1|17956.1|17969.1|17961.1|17954.1|17946.1|175
1720711200000|2024-07-11 15:20:00|17963.6|17955.6|17952.6|17944.6|17966.6|17958.6|17952.1|17944.1|128
1720711500000|2024-07-11 15:25:00|17952.1|17944.1|17944.6|17936.6|17953.6|17945.6|17940.1|17932.1|214
1720711800000|2024-07-11 15:30:00|17943.6|17935.6|17943.1|17935.1|17954.1|17946.1|17936.1|17928.1|242
1720712100000|2024-07-11 15:35:00|17942.6|17934.6|17946.1|17938.1|17958.6|17950.6|17938.6|17930.6|293
1720712400000|2024-07-11 15:40:00|17946.6|17938.6|17947.6|17939.6|17952.6|17944.6|17933.1|17925.1|178
1720712700000|2024-07-11 15:45:00|17948.1|17940.1|17953.6|17945.6|17956.6|17948.6|17944.6|17936.6|141
1720713000000|2024-07-11 15:50:00|17954.1|17946.1|17951.1|17943.1|17964.6|17956.6|17946.1|17938.1|256
1720713300000|2024-07-11 15:55:00|17950.6|17942.6|17941.6|17933.6|17952.6|17944.6|17938.6|17930.6|177
1720713600000|2024-07-11 16:00:00|17941.1|17933.1|17925.6|17917.6|17944.6|17936.6|17923.6|17915.6|185
1720713900000|2024-07-11 16:05:00|17926.1|17918.1|17939.6|17931.6|17943.1|17935.1|17922.6|17914.6|93
1720714200000|2024-07-11 16:10:00|17939.1|17931.1|17941.6|17933.6|17943.6|17935.6|17934.6|17926.6|61
1720714500000|2024-07-11 16:15:00|17941.1|17933.1|17939.6|17931.6|17946.1|17938.1|17932.6|17924.6|44
1720714800000|2024-07-11 16:20:00|17939.1|17931.1|17934.1|17926.1|17940.1|17932.1|17928.6|17920.6|52
1720715100000|2024-07-11 16:25:00|17933.6|17925.6|17939.6|17931.6|17940.1|17932.1|17926.6|17918.6|60
1720715400000|2024-07-11 16:30:00|17939.1|17931.1|17942.6|17934.6|17946.1|17938.1|17936.6|17928.6|47
1720715700000|2024-07-11 16:35:00|17943.1|17935.1|17945.1|17937.1|17949.6|17941.6|17934.6|17926.6|34
1720716000000|2024-07-11 16:40:00|17944.6|17936.6|17945.6|17937.6|17949.6|17941.6|17942.6|17934.6|30
1720716300000|2024-07-11 16:45:00|17945.1|17937.1|17927.1|17919.1|17945.1|17937.1|17926.6|17918.6|38
1720716600000|2024-07-11 16:50:00|17927.6|17919.6|17937.6|17929.6|17938.6|17930.6|17927.1|17919.1|48
1720716900000|2024-07-11 16:55:00|17937.1|17929.1|17932.6|17924.6|17944.6|17936.6|17932.6|17924.6|72
1720717200000|2024-07-11 17:00:00|17933.1|17925.1|17930.6|17922.6|17939.1|17931.1|17922.6|17914.6|132
1720717500000|2024-07-11 17:05:00|17930.1|17922.1|17944.6|17936.6|17946.1|17938.1|17927.6|17919.6|70
1720717800000|2024-07-11 17:10:00|17944.1|17936.1|17954.6|17946.6|17957.1|17949.1|17938.1|17930.1|36
1720718100000|2024-07-11 17:15:00|17954.1|17946.1|17963.1|17955.1|17965.1|17957.1|17953.6|17945.6|70
1720718400000|2024-07-11 17:20:00|17962.6|17954.6|17963.6|17955.6|17971.6|17963.6|17962.1|17954.1|68
1720718700000|2024-07-11 17:25:00|17964.1|17956.1|17957.1|17949.1|17965.6|17957.6|17954.1|17946.1|99
1720719000000|2024-07-11 17:30:00|17956.6|17948.6|17955.1|17947.1|17957.1|17949.1|17950.6|17942.6|42
1720719300000|2024-07-11 17:35:00|17954.6|17946.6|17949.6|17941.6|17957.6|17949.6|17948.1|17940.1|88
1720719600000|2024-07-11 17:40:00|17950.1|17942.1|17949.1|17941.1|17953.1|17945.1|17946.1|17938.1|40
1720719900000|2024-07-11 17:45:00|17948.6|17940.6|17944.6|17936.6|17950.1|17942.1|17940.1|17932.1|47
1720720200000|2024-07-11 17:50:00|17944.1|17936.1|17941.6|17933.6|17947.6|17939.6|17941.6|17933.6|23
1720720500000|2024-07-11 17:55:00|17942.1|17934.1|17941.1|17933.1|17947.6|17939.6|17939.1|17931.1|27
1720720800000|2024-07-11 18:00:00|17941.6|17933.6|17933.6|17925.6|17943.6|17935.6|17931.6|17923.6|76
1720721100000|2024-07-11 18:05:00|17933.1|17925.1|17938.6|17930.6|17942.6|17934.6|17932.1|17924.1|22
1720721400000|2024-07-11 18:10:00|17938.1|17930.1|17943.6|17935.6|17946.1|17938.1|17936.6|17928.6|37
1720721700000|2024-07-11 18:15:00|17943.1|17935.1|17951.1|17943.1|17952.1|17944.1|17942.6|17934.6|44
1720722000000|2024-07-11 18:20:00|17951.6|17943.6|17949.1|17941.1|17954.6|17946.6|17948.6|17940.6|33
1720722300000|2024-07-11 18:25:00|17949.6|17941.6|17941.6|17933.6|17949.6|17941.6|17939.6|17931.6|48
1720722600000|2024-07-11 18:30:00|17940.1|17932.1|17956.1|17948.1|17957.6|17949.6|17939.6|17931.6|46
1720722900000|2024-07-11 18:35:00|17955.6|17947.6|17952.1|17944.1|17957.6|17949.6|17948.6|17940.6|35
1720723200000|2024-07-11 18:40:00|17951.6|17943.6|17950.6|17942.6|17953.6|17945.6|17945.1|17937.1|45
1720723500000|2024-07-11 18:45:00|17951.1|17943.1|17943.1|17935.1|17952.6|17944.6|17941.6|17933.6|46
1720723800000|2024-07-11 18:50:00|17943.6|17935.6|17940.6|17932.6|17946.6|17938.6|17939.1|17931.1|107
1720724100000|2024-07-11 18:55:00|17941.1|17933.1|17950.6|17920.6|17950.6|17938.6|17936.1|17920.6|144
1720724400000|2024-07-11 19:00:00|17954.2|17924.2|17965.4|17935.4|17965.4|17935.4|17953.8|17923.8|0
1720724700000|2024-07-11 19:05:00|17965.6|17935.6|17958.1|17928.1|17965.7|17935.7|17957.8|17927.8|0
1720725000000|2024-07-11 19:10:00|17958.2|17928.2|17961.7|17931.7|17962.6|17932.6|17954.7|17924.7|0
1720725300000|2024-07-11 19:15:00|17961.6|17931.6|17960|17930|17963.6|17933.6|17959.4|17929.4|0
1720725600000|2024-07-11 19:20:00|17960.1|17930.1|17954.8|17924.8|17960.1|17930.1|17953.9|17923.9|0
1720725900000|2024-07-11 19:25:00|17954.6|17924.6|17951.8|17921.8|17957.4|17927.4|17951.4|17921.4|0
1720726200000|2024-07-11 19:30:00|17951.7|17921.7|17958|17928|17959.8|17929.8|17949.7|17919.7|0
1720726500000|2024-07-11 19:35:00|17957.9|17927.9|17966.3|17936.3|17969.1|17939.1|17957.9|17927.9|0
1720726800000|2024-07-11 19:40:00|17966.2|17936.2|17959.9|17929.9|17966.2|17936.2|17959.8|17929.8|0
1720727100000|2024-07-11 19:45:00|17959.8|17929.8|17959.6|17929.6|17964.9|17934.9|17953.2|17923.2|0
1720727400000|2024-07-11 19:50:00|17960|17930|17958.2|17928.2|17966|17936|17957.7|17927.7|0
1720727700000|2024-07-11 19:55:00|17957.5|17927.5|17958.6|17928.6|17972.3|17942.3|17957.5|17927.5|0
1720728000000|2024-07-11 20:00:00|17959|17929|17959.5|17929.5|17960.7|17930.7|17951.6|17921.6|0
1720728300000|2024-07-11 20:05:00|17959|17929|17968.9|17938.9|17969.5|17939.5|17956.9|17926.9|0
1720728600000|2024-07-11 20:10:00|17969.4|17939.4|17964|17934|17969.5|17939.5|17962.5|17932.5|0
1720728900000|2024-07-11 20:15:00|17964.5|17934.5|17967.1|17937.1|17967.6|17937.6|17963.5|17933.5|0
1720729200000|2024-07-11 20:20:00|17966.6|17936.6|17967.1|17937.1|17967.6|17937.6|17966.5|17936.5|0
1720729500000|2024-07-11 20:25:00|17967.6|17937.6|17969.3|17939.3|17969.3|17939.3|17967.1|17937.1|0
1720729800000|2024-07-11 20:30:00|17969.7|17939.7|17969.9|17939.9|17971.4|17941.4|17969.7|17939.7|0
1720730100000|2024-07-11 20:35:00|17969.4|17939.4|17970.2|17940.2|17970.2|17940.2|17968.6|17938.6|0
1720730400000|2024-07-11 20:40:00|17969.7|17939.7|17970.2|17940.2|17970.2|17940.2|17969.2|17939.2|0
1720730700000|2024-07-11 20:45:00|17970.7|17940.7|17968.6|17938.6|17970.7|17940.7|17968.6|17938.6|0
1720731000000|2024-07-11 20:50:00|17969.1|17939.1|17967.3|17937.3|17969.9|17939.9|17967.3|17937.3|0
1720731300000|2024-07-11 20:55:00|17966.8|17936.8|17967.7|17937.7|17969.1|17939.1|17966.2|17936.2|0
1720731600000|2024-07-11 21:00:00|17967.6|17937.6|17967.8|17937.8|17967.8|17937.8|17966.4|17936.4|0
1720731900000|2024-07-11 21:05:00|17968.5|17938.5|17967.6|17937.6|17968.8|17938.8|17967.4|17937.4|0
1720732200000|2024-07-11 21:10:00|17967.4|17937.4|17964.9|17934.9|17967.8|17937.8|17964.9|17934.9|0
1720732500000|2024-07-11 21:15:00|17964.8|17934.8|17965|17935|17966.4|17936.4|17961.2|17931.2|0
1720732800000|2024-07-11 21:20:00|17964.9|17934.9|17963|17933|17966|17936|17963|17933|0
1720733100000|2024-07-11 21:25:00|17962.8|17932.8|17961.7|17931.7|17962.9|17932.9|17961.6|17931.6|0
1720733400000|2024-07-11 21:30:00|17961.3|17931.3|17959.8|17929.8|17961.8|17931.8|17959.7|17929.7|0
1720733700000|2024-07-11 21:35:00|17960.3|17930.3|17961.9|17931.9|17961.9|17931.9|17959.1|17929.1|0
1720734000000|2024-07-11 21:40:00|17961.8|17931.8|17960.9|17930.9|17962.2|17932.2|17960.5|17930.5|0
1720734300000|2024-07-11 21:45:00|17961|17931|17961.9|17931.9|17962.4|17932.4|17961|17931|0
1720734600000|2024-07-11 21:50:00|17962.3|17932.3|17961.2|17931.2|17962.8|17932.8|17960.9|17930.9|0
1720734900000|2024-07-11 21:55:00|17961.9|17931.9|17961.6|17931.6|17962|17932|17961.2|17931.2|0
1720735200000|2024-07-11 22:00:00|17963.5|17933.5|17968.3|17938.3|17970.8|17940.8|17962.7|17932.7|0
1720735500000|2024-07-11 22:05:00|17967.8|17937.8|17961.9|17931.9|17967.8|17937.8|17960.9|17930.9|0
1720735800000|2024-07-11 22:10:00|17962.4|17932.4|17961.6|17931.6|17963.7|17933.7|17960|17930|0
1720736100000|2024-07-11 22:15:00|17961.9|17931.9|17960.6|17930.6|17962.2|17932.2|17960|17930|0
1720736400000|2024-07-11 22:20:00|17961|17931|17958.6|17928.6|17961.1|17931.1|17958|17928|0
1720736700000|2024-07-11 22:25:00|17958.3|17928.3|17962.8|17932.8|17962.8|17932.8|17958.3|17928.3|0
1720737000000|2024-07-11 22:30:00|17963.2|17933.2|17970.7|17940.7|17972.8|17942.8|17963.2|17933.2|0
1720737300000|2024-07-11 22:35:00|17970.2|17940.2|17970.1|17940.1|17971.7|17941.7|17968.6|17938.6|0
1720737600000|2024-07-11 22:40:00|17969.7|17939.7|17969.8|17939.8|17970.2|17940.2|17967.8|17937.8|0
1720737900000|2024-07-11 22:45:00|17969.9|17939.9|17968.8|17938.8|17969.9|17939.9|17968.3|17938.3|0
1720738200000|2024-07-11 22:50:00|17969.3|17939.3|17971.8|17941.8|17971.8|17941.8|17969.3|17939.3|0
1720738500000|2024-07-11 22:55:00|17972.2|17942.2|17971.3|17941.3|17972.3|17942.3|17970.2|17940.2|0
1720738800000|2024-07-11 23:00:00|17971.7|17941.7|17973.3|17943.3|17973.9|17943.9|17971.3|17941.3|0
1720739100000|2024-07-11 23:05:00|17973.8|17943.8|17974.9|17944.9|17975.4|17945.4|17973.2|17943.2|0
1720739400000|2024-07-11 23:10:00|17975.1|17945.1|17977|17947|17977.5|17947.5|17974.4|17944.4|0
1720739700000|2024-07-11 23:15:00|17976.8|17946.8|17977|17947|17977|17947|17974.9|17944.9|0
1720740000000|2024-07-11 23:20:00|17976.5|17946.5|17973.4|17943.4|17977|17947|17973.4|17943.4|0
1720740300000|2024-07-11 23:25:00|17973.8|17943.8|17974.8|17944.8|17975.9|17945.9|17973.5|17943.5|0
1720740600000|2024-07-11 23:30:00|17975|17945|17974.3|17944.3|17975.3|17945.3|17973.2|17943.2|0
1720740900000|2024-07-11 23:35:00|17974.7|17944.7|17974.3|17944.3|17975.9|17945.9|17972.8|17942.8|0
1720741200000|2024-07-11 23:40:00|17973.9|17943.9|17974.8|17944.8|17975.8|17945.8|17973.8|17943.8|0
1720741500000|2024-07-11 23:45:00|17974.5|17944.5|17970.1|17940.1|17974.5|17944.5|17969|17939|0
1720741800000|2024-07-11 23:50:00|17969.6|17939.6|17968|17938|17970.6|17940.6|17967.7|17937.7|0
1720742100000|2024-07-11 23:55:00|17968.4|17938.4|17963.6|17933.6|17968.5|17938.5|17958.4|17928.4|0
1720742400000|2024-07-12 00:00:00|17962.7|17932.7|17968.9|17938.9|17970.5|17940.5|17961|17931|0
1720742700000|2024-07-12 00:05:00|17969|17939|17970|17940|17972.1|17942.1|17967.9|17937.9|0
1720743000000|2024-07-12 00:10:00|17970.5|17940.5|17971.9|17941.9|17972.9|17942.9|17970.5|17940.5|0
1720743300000|2024-07-12 00:15:00|17971.4|17941.4|17975.1|17945.1|17976.3|17946.3|17970.8|17940.8|0
1720743600000|2024-07-12 00:20:00|17975.6|17945.6|17976.6|17946.6|17977|17947|17974.7|17944.7|0
1720743900000|2024-07-12 00:25:00|17976.8|17946.8|17984.9|17954.9|17984.9|17954.9|17976.6|17946.6|0
1720744200000|2024-07-12 00:30:00|17985.1|17955.1|17959.1|17929.1|17985.7|17955.7|17958.7|17928.7|0
1720744500000|2024-07-12 00:35:00|17959.4|17929.4|17960.1|17930.1|17960.6|17930.6|17958.4|17928.4|0
1720744800000|2024-07-12 00:40:00|17960.6|17930.6|17960.8|17930.8|17961.8|17931.8|17959.6|17929.6|0
1720745100000|2024-07-12 00:45:00|17960.3|17930.3|17957.7|17927.7|17960.3|17930.3|17957|17927|0
1720745400000|2024-07-12 00:50:00|17957.5|17927.5|17955.3|17925.3|17958.6|17928.6|17954.8|17924.8|0
1720745700000|2024-07-12 00:55:00|17955.5|17925.5|17954.3|17924.3|17957|17927|17954.3|17924.3|0
1720746000000|2024-07-12 01:00:00|17954.2|17924.2|17956|17926|17956.7|17926.7|17953.1|17923.1|0
1720746300000|2024-07-12 01:05:00|17956.2|17926.2|17966.5|17936.5|17966.5|17936.5|17955.5|17925.5|0
1720746600000|2024-07-12 01:10:00|17971.5|17941.5|17988.2|17958.2|17988.2|17958.2|17971.5|17941.5|0
1720746900000|2024-07-12 01:15:00|17965.1|17960.1|18022.6|18017.6|18022.6|18017.6|17964.6|17959.6|2869
1720747200000|2024-07-12 01:20:00|18022.1|18017.1|18042.6|18037.6|18057.1|18052.1|18022.1|18017.1|1826
1720747500000|2024-07-12 01:25:00|18042.1|18037.1|18053.1|18048.1|18059.6|18054.6|18027.6|18022.6|1389
1720747800000|2024-07-12 01:30:00|18051.1|18046.1|18118.1|18113.1|18122.6|18117.6|18036.1|18031.1|6320
1720748100000|2024-07-12 01:35:00|18119.1|18114.1|18098.1|18093.1|18140.1|18135.1|18083.6|18078.6|4844
1720748400000|2024-07-12 01:40:00|18098.6|18093.6|18121.1|18116.1|18122.1|18117.1|18072.1|18067.1|3292
1720748700000|2024-07-12 01:45:00|18120.1|18115.1|18164.1|18159.1|18169.1|18164.1|18120.1|18115.1|4176
1720749000000|2024-07-12 01:50:00|18164.6|18159.6|18180.6|18175.6|18196.6|18191.6|18157.1|18152.1|2748
1720749300000|2024-07-12 01:55:00|18182.1|18177.1|18217.1|18212.1|18226.1|18221.1|18182.1|18177.1|3108
1720749600000|2024-07-12 02:00:00|18217.6|18212.6|18188.6|18183.6|18220.1|18215.1|18172.6|18167.6|3032
1720749900000|2024-07-12 02:05:00|18189.1|18184.1|18150.1|18145.1|18208.6|18203.6|18149.1|18144.1|2513
1720750200000|2024-07-12 02:10:00|18150.6|18145.6|18187.6|18182.6|18189.1|18184.1|18150.1|18145.1|1455
1720750500000|2024-07-12 02:15:00|18189.6|18184.6|18202.1|18197.1|18206.6|18201.6|18180.6|18175.6|1079
1720750800000|2024-07-12 02:20:00|18202.6|18197.6|18192.1|18187.1|18204.6|18199.6|18174.6|18169.6|1219
1720751100000|2024-07-12 02:25:00|18191.6|18186.6|18171.1|18166.1|18196.1|18191.1|18149.6|18144.6|1857
1720751400000|2024-07-12 02:30:00|18172.1|18167.1|18135.1|18130.1|18178.6|18173.6|18135.1|18130.1|1555
1720751700000|2024-07-12 02:35:00|18134.6|18129.6|18159.6|18154.6|18161.1|18156.1|18130.6|18125.6|1501
1720752000000|2024-07-12 02:40:00|18158.6|18153.6|18174.1|18169.1|18177.6|18172.6|18152.6|18147.6|908
1720752300000|2024-07-12 02:45:00|18174.6|18169.6|18164.6|18159.6|18187.6|18182.6|18158.6|18153.6|1054
1720752600000|2024-07-12 02:50:00|18163.6|18158.6|18136.6|18131.6|18163.6|18158.6|18119.1|18114.1|1640
1720752900000|2024-07-12 02:55:00|18137.1|18132.1|18144.1|18139.1|18152.1|18147.1|18130.6|18125.6|772
1720753200000|2024-07-12 03:00:00|18143.1|18138.1|18148.1|18143.1|18156.6|18151.6|18136.1|18131.1|657
1720753500000|2024-07-12 03:05:00|18148.6|18143.6|18163.6|18158.6|18166.1|18161.1|18143.6|18138.6|613
1720753800000|2024-07-12 03:10:00|18164.1|18159.1|18144.6|18139.6|18165.6|18160.6|18132.6|18127.6|800
1720754100000|2024-07-12 03:15:00|18145.1|18140.1|18166.1|18161.1|18177.1|18172.1|18139.6|18134.6|824
1720754400000|2024-07-12 03:20:00|18166.6|18161.6|18171.1|18166.1|18183.1|18178.1|18166.1|18161.1|818
1720754700000|2024-07-12 03:25:00|18172.1|18167.1|18158.1|18153.1|18172.6|18167.6|18155.1|18150.1|499
1720755000000|2024-07-12 03:30:00|18157.1|18152.1|18165.1|18160.1|18165.1|18160.1|18150.1|18145.1|478
1720755300000|2024-07-12 03:35:00|18165.6|18160.6|18172.1|18167.1|18175.6|18170.6|18158.1|18153.1|414
1720755600000|2024-07-12 03:40:00|18172.6|18167.6|18199.1|18194.1|18199.6|18194.6|18172.1|18167.1|952
1720755900000|2024-07-12 03:45:00|18198.6|18193.6|18198.1|18193.1|18203.1|18198.1|18191.1|18186.1|527
1720756200000|2024-07-12 03:50:00|18197.6|18192.6|18191.1|18186.1|18203.1|18198.1|18187.1|18182.1|467
1720756500000|2024-07-12 03:55:00|18190.6|18185.6|18188.6|18183.6|18195.6|18190.6|18188.6|18183.6|408
1720756800000|2024-07-12 04:00:00|18203.1|18173.1|18202.1|18172.1|18203.8|18173.8|18201.6|18171.6|1
1720757100000|2024-07-12 04:05:00|18201.9|18171.9|18202.3|18172.3|18202.8|18172.8|18201.2|18171.2|0
1720757400000|2024-07-12 04:10:00|18202.8|18172.8|18201.2|18171.2|18203.5|18173.5|18201.2|18171.2|0
1720757700000|2024-07-12 04:15:00|18200.7|18170.7|18201|18171|18201.5|18171.5|18200.7|18170.7|0
1720758000000|2024-07-12 04:20:00|18200.5|18170.5|18200|18170|18201|18171|18199.7|18169.7|0
1720758300000|2024-07-12 04:25:00|18199.8|18169.8|18198.8|18168.8|18199.8|18169.8|18198.1|18168.1|0
1720758600000|2024-07-12 04:30:00|18198.6|18168.6|18196.2|18166.2|18198.6|18168.6|18195.6|18165.6|0
1720758900000|2024-07-12 04:35:00|18196|18166|18196.6|18166.6|18197.3|18167.3|18195.6|18165.6|0
1720759200000|2024-07-12 04:40:00|18196.8|18166.8|18190.8|18160.8|18197.5|18167.5|18190.1|18160.1|0
1720759500000|2024-07-12 04:45:00|18191.2|18161.2|18191.3|18161.3|18192.7|18162.7|18190.9|18160.9|0
1720759800000|2024-07-12 04:50:00|18190.9|18160.9|18186.8|18156.8|18191.3|18161.3|18186.8|18156.8|0
1720760100000|2024-07-12 04:55:00|18187.3|18157.3|18187|18157|18187.7|18157.7|18185.8|18155.8|0
1720760400000|2024-07-12 05:00:00|18179.1|18174.1|18213.1|18208.1|18218.6|18213.6|18170.6|18165.6|1380
1720760700000|2024-07-12 05:05:00|18213.6|18208.6|18218.6|18213.6|18223.1|18218.1|18208.1|18203.1|1087
1720761000000|2024-07-12 05:10:00|18219.1|18214.1|18228.6|18223.6|18234.1|18229.1|18206.1|18201.1|1087
1720761300000|2024-07-12 05:15:00|18229.1|18224.1|18220.1|18215.1|18229.1|18224.1|18202.1|18197.1|1484
1720761600000|2024-07-12 05:20:00|18220.6|18215.6|18248.1|18243.1|18251.1|18246.1|18219.6|18214.6|1125
1720761900000|2024-07-12 05:25:00|18248.6|18243.6|18249.6|18244.6|18255.1|18250.1|18241.6|18236.6|627
1720762200000|2024-07-12 05:30:00|18250.1|18245.1|18225.1|18220.1|18256.6|18251.6|18217.1|18212.1|914
1720762500000|2024-07-12 05:35:00|18226.1|18221.1|18209.1|18204.1|18226.1|18221.1|18208.1|18203.1|725
1720762800000|2024-07-12 05:40:00|18208.1|18203.1|18226.6|18221.6|18231.6|18226.6|18206.6|18201.6|594
1720763100000|2024-07-12 05:45:00|18227.6|18222.6|18238.6|18233.6|18243.6|18238.6|18225.6|18220.6|932
1720763400000|2024-07-12 05:50:00|18239.6|18234.6|18244.6|18239.6|18254.6|18249.6|18238.1|18233.1|765
1720763700000|2024-07-12 05:55:00|18245.1|18240.1|18247.6|18242.6|18258.6|18253.6|18238.1|18233.1|705
1720764000000|2024-07-12 06:00:00|18249.1|18244.1|18237.6|18232.6|18259.1|18254.1|18232.1|18227.1|816
1720764300000|2024-07-12 06:05:00|18238.1|18233.1|18245.6|18240.6|18250.1|18245.1|18230.6|18225.6|612
1720764600000|2024-07-12 06:10:00|18246.6|18241.6|18254.6|18249.6|18265.6|18260.6|18246.1|18241.1|1003
1720764900000|2024-07-12 06:15:00|18255.6|18250.6|18274.6|18269.6|18279.6|18274.6|18253.6|18248.6|1302
1720765200000|2024-07-12 06:20:00|18274.1|18269.1|18280.6|18275.6|18289.6|18284.6|18273.1|18268.1|1250
1720765500000|2024-07-12 06:25:00|18281.1|18276.1|18259.1|18254.1|18282.1|18277.1|18255.6|18250.6|871
1720765800000|2024-07-12 06:30:00|18258.6|18253.6|18260.1|18255.1|18275.6|18270.6|18258.6|18253.6|738
1720766100000|2024-07-12 06:35:00|18260.6|18255.6|18286.1|18281.1|18291.1|18286.1|18259.6|18254.6|864
1720766400000|2024-07-12 06:40:00|18285.6|18280.6|18269.1|18264.1|18286.1|18281.1|18264.6|18259.6|755
1720766700000|2024-07-12 06:45:00|18268.6|18263.6|18285.1|18280.1|18293.1|18288.1|18266.6|18261.6|749
1720767000000|2024-07-12 06:50:00|18284.6|18279.6|18297.6|18292.6|18299.1|18294.1|18283.1|18278.1|666
1720767300000|2024-07-12 06:55:00|18295.6|18290.6|18276.6|18271.6|18297.1|18292.1|18276.6|18271.6|807
1720767600000|2024-07-12 07:00:00|18276.1|18271.1|18289.1|18284.1|18291.6|18286.6|18273.1|18268.1|1238
1720767900000|2024-07-12 07:05:00|18289.6|18284.6|18303.6|18298.6|18305.1|18300.1|18288.1|18283.1|920
1720768200000|2024-07-12 07:10:00|18304.6|18299.6|18297.1|18292.1|18304.6|18299.6|18282.6|18277.6|604
1720768500000|2024-07-12 07:15:00|18297.6|18292.6|18313.1|18308.1|18314.6|18309.6|18295.1|18290.1|876
1720768800000|2024-07-12 07:20:00|18313.6|18308.6|18313.6|18308.6|18320.6|18315.6|18304.6|18299.6|897
1720769100000|2024-07-12 07:25:00|18314.1|18309.1|18310.6|18305.6|18322.6|18317.6|18306.6|18301.6|740
1720769400000|2024-07-12 07:30:00|18309.6|18304.6|18301.1|18296.1|18316.1|18311.1|18299.6|18294.6|927
1720769700000|2024-07-12 07:35:00|18300.1|18295.1|18284.1|18279.1|18300.6|18295.6|18277.1|18272.1|888
1720770000000|2024-07-12 07:40:00|18284.6|18279.6|18277.1|18272.1|18288.1|18283.1|18273.1|18268.1|1082
1720770300000|2024-07-12 07:45:00|18276.6|18271.6|18275.6|18270.6|18277.6|18272.6|18267.1|18262.1|1096
1720770600000|2024-07-12 07:50:00|18278.6|18273.6|18269.1|18264.1|18280.1|18275.1|18265.1|18260.1|1043
1720770900000|2024-07-12 07:55:00|18269.6|18264.6|18278.1|18273.1|18278.6|18273.6|18266.6|18261.6|1403
1720771200000|2024-07-12 08:00:00|18274.7|18269.7|18274.2|18269.2|18286.2|18281.2|18270.7|18265.7|1957
1720771500000|2024-07-12 08:05:00|18273.7|18268.7|18286.2|18281.2|18289.7|18284.7|18272.2|18267.2|1353
1720771800000|2024-07-12 08:10:00|18285.2|18280.2|18299.2|18294.2|18299.7|18294.7|18284.2|18279.2|836
1720772100000|2024-07-12 08:15:00|18299.7|18294.7|18309.7|18304.7|18310.2|18305.2|18296.2|18291.2|757
1720772400000|2024-07-12 08:20:00|18309.2|18304.2|18314.2|18309.2|18317.7|18312.7|18307.7|18302.7|650
1720772700000|2024-07-12 08:25:00|18313.7|18308.7|18323.2|18318.2|18335.2|18330.2|18312.2|18307.2|1956
1720773000000|2024-07-12 08:30:00|18333.4|18303.4|18338.9|18308.9|18341.3|18311.3|18333.4|18303.4|576
1720773300000|2024-07-12 08:35:00|18338.4|18308.4|18341.1|18311.1|18343.2|18313.2|18337.8|18307.8|0
1720773600000|2024-07-12 08:40:00|18341.5|18311.5|18341.8|18311.8|18342.3|18312.3|18338.4|18308.4|0
1720773900000|2024-07-12 08:45:00|18342|18312|18344.2|18314.2|18344.8|18314.8|18342|18312|0
1720774200000|2024-07-12 08:50:00|18344.7|18314.7|18342|18312|18344.7|18314.7|18341.4|18311.4|0
1720774500000|2024-07-12 08:55:00|18342.4|18312.4|18342.9|18312.9|18342.9|18312.9|18339.7|18309.7|0
1720774800000|2024-07-12 09:00:00|18342.4|18312.4|18342.8|18312.8|18343.1|18313.1|18340.1|18310.1|0
1720775100000|2024-07-12 09:05:00|18343|18313|18342.5|18312.5|18344|18314|18341.3|18311.3|0
1720775400000|2024-07-12 09:10:00|18343|18313|18340.1|18310.1|18343|18313|18339.6|18309.6|0
1720775700000|2024-07-12 09:15:00|18331.2|18323.2|18339.2|18331.2|18345.7|18337.7|18323.7|18315.7|539
1720776000000|2024-07-12 09:20:00|18339.7|18331.7|18321.7|18313.7|18339.7|18331.7|18318.2|18310.2|301
1720776300000|2024-07-12 09:25:00|18320.2|18312.2|18319.7|18311.7|18324.7|18316.7|18317.2|18309.2|129
1720776600000|2024-07-12 09:30:00|18319.2|18311.2|18312.2|18304.2|18319.2|18311.2|18308.7|18300.7|148
1720776900000|2024-07-12 09:35:00|18311.7|18303.7|18312.2|18304.2|18322.2|18314.2|18311.2|18303.2|158
1720777200000|2024-07-12 09:40:00|18312.7|18304.7|18309.2|18301.2|18318.7|18310.7|18309.2|18301.2|148
1720777500000|2024-07-12 09:45:00|18308.7|18300.7|18298.7|18290.7|18308.7|18300.7|18298.7|18290.7|141
1720777800000|2024-07-12 09:50:00|18298.2|18290.2|18294.7|18286.7|18299.7|18291.7|18294.7|18286.7|111
1720778100000|2024-07-12 09:55:00|18295.2|18287.2|18299.2|18291.2|18300.2|18292.2|18295.2|18287.2|111
1720778400000|2024-07-12 10:00:00|18298.2|18290.2|18296.7|18288.7|18304.7|18296.7|18296.7|18288.7|128
1720778700000|2024-07-12 10:05:00|18297.2|18289.2|18300.7|18292.7|18301.2|18293.2|18293.7|18285.7|81
1720779000000|2024-07-12 10:10:00|18301.2|18293.2|18302.7|18294.7|18304.2|18296.2|18298.7|18290.7|38
1720779300000|2024-07-12 10:15:00|18303.2|18295.2|18301.2|18293.2|18307.2|18299.2|18297.7|18289.7|108
1720779600000|2024-07-12 10:20:00|18301.7|18293.7|18280.7|18272.7|18301.7|18293.7|18273.2|18265.2|370
1720779900000|2024-07-12 10:25:00|18281.2|18273.2|18288.2|18280.2|18290.2|18282.2|18276.7|18268.7|81
1720780200000|2024-07-12 10:30:00|18288.7|18280.7|18295.2|18287.2|18295.7|18287.7|18288.7|18280.7|34
1720780500000|2024-07-12 10:35:00|18294.7|18286.7|18289.2|18281.2|18294.7|18286.7|18288.7|18280.7|35
1720780800000|2024-07-12 10:40:00|18288.7|18280.7|18288.2|18280.2|18293.2|18285.2|18286.7|18278.7|66
1720781100000|2024-07-12 10:45:00|18288.7|18280.7|18285.2|18277.2|18293.2|18285.2|18284.2|18276.2|57
1720781400000|2024-07-12 10:50:00|18285.7|18277.7|18286.7|18278.7|18289.7|18281.7|18281.2|18273.2|73
1720781700000|2024-07-12 10:55:00|18287.2|18279.2|18290.7|18282.7|18294.7|18286.7|18284.7|18276.7|81
1720782000000|2024-07-12 11:00:00|18291.7|18283.7|18286.2|18278.2|18292.2|18284.2|18282.7|18274.7|79
1720782300000|2024-07-12 11:05:00|18285.7|18277.7|18281.7|18273.7|18291.2|18283.2|18281.7|18273.7|54
1720782600000|2024-07-12 11:10:00|18284.2|18276.2|18285.2|18277.2|18288.2|18280.2|18282.7|18274.7|52
1720782900000|2024-07-12 11:15:00|18284.7|18276.7|18287.7|18279.7|18290.7|18282.7|18284.2|18276.2|58
1720783200000|2024-07-12 11:20:00|18287.2|18279.2|18286.7|18278.7|18288.7|18280.7|18281.7|18273.7|73
1720783500000|2024-07-12 11:25:00|18287.2|18279.2|18289.2|18281.2|18290.7|18282.7|18287.2|18279.2|93
1720783800000|2024-07-12 11:30:00|18288.7|18280.7|18287.2|18279.2|18290.2|18282.2|18285.2|18277.2|107
1720784100000|2024-07-12 11:35:00|18286.7|18278.7|18285.7|18277.7|18287.7|18279.7|18283.2|18275.2|94
1720784400000|2024-07-12 11:40:00|18285.2|18277.2|18284.7|18276.7|18290.2|18282.2|18283.7|18275.7|60
1720784700000|2024-07-12 11:45:00|18285.2|18277.2|18294.2|18286.2|18295.2|18287.2|18284.7|18276.7|58
1720785000000|2024-07-12 11:50:00|18294.7|18286.7|18294.2|18286.2|18303.7|18295.7|18293.7|18285.7|68
1720785300000|2024-07-12 11:55:00|18293.7|18285.7|18298.7|18290.7|18299.7|18291.7|18289.7|18281.7|77
1720785600000|2024-07-12 12:00:00|18298.2|18290.2|18305.2|18297.2|18309.7|18301.7|18298.2|18290.2|114
1720785900000|2024-07-12 12:05:00|18305.7|18297.7|18305.2|18297.2|18309.2|18301.2|18298.7|18290.7|93
1720786200000|2024-07-12 12:10:00|18304.7|18296.7|18306.2|18298.2|18309.7|18301.7|18302.7|18294.7|104
1720786500000|2024-07-12 12:15:00|18305.7|18297.7|18292.7|18284.7|18305.7|18297.7|18291.7|18283.7|113
1720786800000|2024-07-12 12:20:00|18295.2|18287.2|18281.7|18273.7|18296.7|18288.7|18279.7|18271.7|214
1720787100000|2024-07-12 12:25:00|18280.2|18272.2|18274.7|18266.7|18280.2|18272.2|18269.2|18261.2|281
1720787400000|2024-07-12 12:30:00|18275.2|18267.2|18271.7|18263.7|18275.2|18267.2|18250.7|18242.7|717
1720787700000|2024-07-12 12:35:00|18272.2|18264.2|18269.2|18261.2|18285.2|18277.2|18261.7|18253.7|527
1720788000000|2024-07-12 12:40:00|18268.7|18260.7|18282.2|18274.2|18284.2|18276.2|18264.7|18256.7|116
1720788300000|2024-07-12 12:45:00|18281.7|18273.7|18289.2|18281.2|18295.7|18287.7|18271.7|18263.7|176
1720788600000|2024-07-12 12:50:00|18289.7|18281.7|18298.7|18290.7|18301.2|18293.2|18282.2|18274.2|167
1720788900000|2024-07-12 12:55:00|18300.2|18292.2|18300.7|18292.7|18305.7|18297.7|18297.7|18289.7|111
1720789200000|2024-07-12 13:00:00|18302.2|18294.2|18281.7|18273.7|18307.7|18299.7|18281.2|18273.2|179
1720789500000|2024-07-12 13:05:00|18282.2|18274.2|18308.2|18300.2|18308.7|18300.7|18278.7|18270.7|127
1720789800000|2024-07-12 13:10:00|18307.7|18299.7|18313.7|18305.7|18317.2|18309.2|18294.7|18286.7|168
1720790100000|2024-07-12 13:15:00|18315.2|18307.2|18314.2|18306.2|18317.2|18309.2|18305.2|18297.2|82
1720790400000|2024-07-12 13:20:00|18314.7|18306.7|18334.2|18326.2|18335.7|18327.7|18310.7|18302.7|253
1720790700000|2024-07-12 13:25:00|18335.7|18327.7|18332.7|18324.7|18344.2|18336.2|18327.7|18319.7|243
1720791000000|2024-07-12 13:30:00|18333.2|18325.2|18334.7|18326.7|18361.2|18353.2|18313.7|18305.7|896
1720791300000|2024-07-12 13:35:00|18335.2|18327.2|18379.2|18371.2|18379.2|18371.2|18330.2|18322.2|490
1720791600000|2024-07-12 13:40:00|18379.7|18371.7|18335.7|18327.7|18382.2|18374.2|18335.2|18327.2|463
1720791900000|2024-07-12 13:45:00|18334.7|18326.7|18348.2|18340.2|18360.7|18352.7|18327.2|18319.2|292
1720792200000|2024-07-12 13:50:00|18347.2|18339.2|18325.7|18317.7|18350.7|18342.7|18323.7|18315.7|310
1720792500000|2024-07-12 13:55:00|18325.2|18317.2|18312.7|18304.7|18326.7|18318.7|18308.7|18300.7|215
1720792800000|2024-07-12 14:00:00|18313.2|18305.2|18299.2|18291.2|18324.7|18316.7|18282.7|18274.7|480
1720793100000|2024-07-12 14:05:00|18298.7|18290.7|18305.2|18297.2|18312.2|18304.2|18297.2|18289.2|192
1720793400000|2024-07-12 14:10:00|18304.7|18296.7|18311.7|18303.7|18319.7|18311.7|18299.2|18291.2|258
1720793700000|2024-07-12 14:15:00|18311.2|18303.2|18300.2|18292.2|18322.2|18314.2|18295.2|18287.2|271
1720794000000|2024-07-12 14:20:00|18300.7|18292.7|18308.2|18300.2|18310.2|18302.2|18297.2|18289.2|416
1720794300000|2024-07-12 14:25:00|18307.7|18299.7|18317.2|18309.2|18325.7|18317.7|18299.2|18291.2|340
1720794600000|2024-07-12 14:30:00|18316.7|18308.7|18284.7|18276.7|18322.2|18314.2|18282.7|18274.7|255
1720794900000|2024-07-12 14:35:00|18283.7|18275.7|18269.2|18261.2|18285.2|18277.2|18268.7|18260.7|270
1720795200000|2024-07-12 14:40:00|18268.7|18260.7|18238.7|18230.7|18269.7|18261.7|18237.7|18229.7|601
1720795500000|2024-07-12 14:45:00|18239.2|18231.2|18234.7|18226.7|18239.7|18231.7|18221.2|18213.2|488
1720795800000|2024-07-12 14:50:00|18235.2|18227.2|18237.2|18229.2|18239.7|18231.7|18220.2|18212.2|342
1720796100000|2024-07-12 14:55:00|18236.7|18228.7|18248.2|18240.2|18250.7|18242.7|18221.7|18213.7|371
1720796400000|2024-07-12 15:00:00|18246.2|18238.2|18247.2|18239.2|18260.7|18252.7|18239.2|18231.2|333
1720796700000|2024-07-12 15:05:00|18247.7|18239.7|18253.2|18245.2|18256.7|18248.7|18243.2|18235.2|179
1720797000000|2024-07-12 15:10:00|18252.7|18244.7|18245.2|18237.2|18258.7|18250.7|18239.7|18231.7|204
1720797300000|2024-07-12 15:15:00|18245.7|18237.7|18240.2|18232.2|18251.2|18243.2|18235.2|18227.2|135
1720797600000|2024-07-12 15:20:00|18240.7|18232.7|18234.7|18226.7|18249.2|18241.2|18230.2|18222.2|105
1720797900000|2024-07-12 15:25:00|18234.2|18226.2|18239.7|18231.7|18245.2|18237.2|18233.2|18225.2|192
1720798200000|2024-07-12 15:30:00|18239.2|18231.2|18239.2|18231.2|18252.2|18244.2|18237.7|18229.7|197
1720798500000|2024-07-12 15:35:00|18239.7|18231.7|18240.2|18232.2|18240.2|18232.2|18231.7|18223.7|152
1720798800000|2024-07-12 15:40:00|18239.7|18231.7|18240.7|18232.7|18245.7|18237.7|18228.7|18220.7|207
1720799100000|2024-07-12 15:45:00|18241.2|18233.2|18260.2|18252.2|18260.7|18252.7|18240.7|18232.7|140
1720799400000|2024-07-12 15:50:00|18259.7|18251.7|18260.2|18252.2|18266.7|18258.7|18255.2|18247.2|162
1720799700000|2024-07-12 15:55:00|18259.7|18251.7|18238.7|18230.7|18259.7|18251.7|18236.2|18228.2|97
1720800000000|2024-07-12 16:00:00|18237.7|18229.7|18244.2|18236.2|18249.7|18241.7|18236.2|18228.2|58
1720800300000|2024-07-12 16:05:00|18244.7|18236.7|18239.2|18231.2|18245.2|18237.2|18235.2|18227.2|61
1720800600000|2024-07-12 16:10:00|18239.7|18231.7|18237.2|18229.2|18245.7|18237.7|18236.7|18228.7|52
1720800900000|2024-07-12 16:15:00|18236.7|18228.7|18238.2|18230.2|18243.2|18235.2|18235.2|18227.2|49
1720801200000|2024-07-12 16:20:00|18238.7|18230.7|18239.7|18231.7|18241.2|18233.2|18231.7|18223.7|44
1720801500000|2024-07-12 16:25:00|18239.2|18231.2|18236.7|18228.7|18242.2|18234.2|18232.2|18224.2|20
1720801800000|2024-07-12 16:30:00|18236.2|18228.2|18234.2|18226.2|18238.7|18230.7|18231.2|18223.2|64
1720802100000|2024-07-12 16:35:00|18234.7|18226.7|18230.7|18222.7|18239.2|18231.2|18230.2|18222.2|54
1720802400000|2024-07-12 16:40:00|18231.2|18223.2|18229.2|18221.2|18235.2|18227.2|18228.2|18220.2|57
1720802700000|2024-07-12 16:45:00|18228.2|18220.2|18229.2|18221.2|18229.2|18221.2|18220.7|18212.7|75
1720803000000|2024-07-12 16:50:00|18228.2|18220.2|18226.7|18218.7|18229.7|18221.7|18224.2|18216.2|16
1720803300000|2024-07-12 16:55:00|18226.2|18218.2|18234.7|18226.7|18238.2|18230.2|18225.7|18217.7|48
1720803600000|2024-07-12 17:00:00|18235.7|18227.7|18222.2|18214.2|18235.7|18227.7|18222.2|18214.2|68
1720803900000|2024-07-12 17:05:00|18222.7|18214.7|18227.2|18219.2|18227.7|18219.7|18219.7|18211.7|65
1720804200000|2024-07-12 17:10:00|18227.7|18219.7|18224.2|18216.2|18231.2|18223.2|18224.2|18216.2|34
1720804500000|2024-07-12 17:15:00|18223.7|18215.7|18219.2|18211.2|18225.2|18217.2|18218.7|18210.7|53
1720804800000|2024-07-12 17:20:00|18218.7|18210.7|18221.2|18213.2|18222.7|18214.7|18216.7|18208.7|53
1720805100000|2024-07-12 17:25:00|18220.7|18212.7|18226.7|18218.7|18227.2|18219.2|18217.2|18209.2|39
1720805400000|2024-07-12 17:30:00|18226.2|18218.2|18226.2|18218.2|18227.2|18219.2|18222.2|18214.2|34
1720805700000|2024-07-12 17:35:00|18226.7|18218.7|18230.7|18222.7|18231.2|18223.2|18225.7|18217.7|26
1720806000000|2024-07-12 17:40:00|18230.2|18222.2|18232.7|18224.7|18235.2|18227.2|18228.2|18220.2|33
1720806300000|2024-07-12 17:45:00|18231.7|18223.7|18231.2|18223.2|18232.2|18224.2|18227.2|18219.2|35
1720806600000|2024-07-12 17:50:00|18230.7|18222.7|18236.7|18228.7|18236.7|18228.7|18228.2|18220.2|18
1720806900000|2024-07-12 17:55:00|18236.2|18228.2|18229.7|18221.7|18238.7|18230.7|18228.7|18220.7|66
1720807200000|2024-07-12 18:00:00|18230.2|18222.2|18229.2|18221.2|18230.2|18222.2|18224.2|18216.2|59
1720807500000|2024-07-12 18:05:00|18229.7|18221.7|18235.2|18227.2|18237.2|18229.2|18229.2|18221.2|120
1720807800000|2024-07-12 18:10:00|18234.7|18226.7|18231.2|18223.2|18237.7|18229.7|18230.2|18222.2|20
1720808100000|2024-07-12 18:15:00|18230.7|18222.7|18231.2|18223.2|18232.7|18224.7|18228.7|18220.7|39
1720808400000|2024-07-12 18:20:00|18230.2|18222.2|18223.2|18215.2|18231.7|18223.7|18221.7|18213.7|77
1720808700000|2024-07-12 18:25:00|18223.7|18215.7|18229.7|18221.7|18229.7|18221.7|18220.2|18212.2|36
1720809000000|2024-07-12 18:30:00|18230.2|18222.2|18221.2|18213.2|18230.2|18222.2|18219.7|18211.7|56
1720809300000|2024-07-12 18:35:00|18221.7|18213.7|18227.2|18219.2|18227.7|18219.7|18221.2|18213.2|19
1720809600000|2024-07-12 18:40:00|18227.7|18219.7|18227.2|18219.2|18228.2|18220.2|18223.2|18215.2|20
1720809900000|2024-07-12 18:45:00|18227.7|18219.7|18229.7|18221.7|18232.2|18224.2|18227.2|18219.2|43
1720810200000|2024-07-12 18:50:00|18229.2|18221.2|18217.2|18209.2|18229.2|18221.2|18217.2|18209.2|93
1720810500000|2024-07-12 18:55:00|18216.7|18208.7|18234.7|18204.7|18239.7|18231.7|18216.7|18204.7|119
1720810800000|2024-07-12 19:00:00|18242.2|18212.2|18241.5|18211.5|18242.8|18212.8|18241.5|18211.5|0
1720811100000|2024-07-12 19:05:00|18241.6|18211.6|18248.8|18218.8|18248.8|18218.8|18241.6|18211.6|0
1720811400000|2024-07-12 19:10:00|18248.9|18218.9|18240.2|18210.2|18248.9|18218.9|18239.1|18209.1|0
1720811700000|2024-07-12 19:15:00|18240|18210|18226.8|18196.8|18240.2|18210.2|18216.6|18186.6|0
1720812000000|2024-07-12 19:20:00|18226.7|18196.7|18226.2|18196.2|18231.4|18201.4|18226.1|18196.1|0
1720812300000|2024-07-12 19:25:00|18226.3|18196.3|18232|18202|18232.3|18202.3|18226.2|18196.2|0
1720812600000|2024-07-12 19:30:00|18231.9|18201.9|18216.8|18186.8|18231.9|18201.9|18211.7|18181.7|0
1720812900000|2024-07-12 19:35:00|18216.7|18186.7|18210.4|18180.4|18224.1|18194.1|18209.1|18179.1|0
1720813200000|2024-07-12 19:40:00|18210.6|18180.6|18203.8|18173.8|18210.6|18180.6|18199.2|18169.2|0
1720813500000|2024-07-12 19:45:00|18204.1|18174.1|18206.6|18176.6|18208.3|18178.3|18194.9|18164.9|0
1720813800000|2024-07-12 19:50:00|18206.1|18176.1|18198.3|18168.3|18206.1|18176.1|18189.4|18159.4|0
1720814100000|2024-07-12 19:55:00|18197.9|18167.9|18195.1|18165.1|18198|18168|18180.2|18150.2|0
1720814400000|2024-07-12 20:00:00|18196.5|18166.5|18192.8|18162.8|18206|18176|18189|18159|0
1720814700000|2024-07-12 20:05:00|18192.3|18162.3|18193.1|18163.1|18196.5|18166.5|18192.2|18162.2|0
1720815000000|2024-07-12 20:10:00|18192.6|18162.6|18201|18171|18202.1|18172.1|18192|18162|0
1720815300000|2024-07-12 20:15:00|18201.5|18171.5|18199.8|18169.8|18201.5|18171.5|18198.9|18168.9|0
1720815600000|2024-07-12 20:20:00|18199.3|18169.3|18198.5|18168.5|18200.6|18170.6|18195.5|18165.5|0
1720815900000|2024-07-12 20:25:00|18199|18169|18241.4|18211.4|18241.9|18211.9|18198.5|18168.5|0
1720816200000|2024-07-12 20:30:00|18241.9|18211.9|18244.4|18214.4|18245|18215|18241.9|18211.9|0
1720816500000|2024-07-12 20:35:00|18244|18214|18242|18212|18244|18214|18241.5|18211.5|0
1720816800000|2024-07-12 20:40:00|18242.5|18212.5|18240.1|18210.1|18243.1|18213.1|18239.4|18209.4|0
1720817100000|2024-07-12 20:45:00|18240.6|18210.6|18239.1|18209.1|18240.6|18210.6|18239|18209|0
1720817400000|2024-07-12 20:50:00|18239.5|18209.5|18240.1|18210.1|18240.1|18210.1|18239.1|18209.1|0
1720817700000|2024-07-12 20:55:00|18239.7|18209.7|18239.4|18209.4|18240.1|18210.1|18239.1|18209.1|0
1720994400000|2024-07-14 22:00:00|18245.4|18215.4|18241.9|18211.9|18246.4|18216.4|18239.3|18209.3|0
1720994700000|2024-07-14 22:05:00|18241.7|18211.7|18224.1|18194.1|18243.8|18213.8|18223.6|18193.6|0
1720995000000|2024-07-14 22:10:00|18223.7|18193.7|18199.2|18169.2|18225.6|18195.6|18198.6|18168.6|0
1720995300000|2024-07-14 22:15:00|18198.7|18168.7|18184.1|18154.1|18198.7|18168.7|18173|18143|0
1720995600000|2024-07-14 22:20:00|18183.6|18153.6|18190.2|18160.2|18190.7|18160.7|18182|18152|0
1720995900000|2024-07-14 22:25:00|18189.7|18159.7|18191.6|18161.6|18192.9|18162.9|18189.1|18159.1|0
1720996200000|2024-07-14 22:30:00|18191.1|18161.1|18193.7|18163.7|18203.7|18173.7|18191.1|18161.1|0
1720996500000|2024-07-14 22:35:00|18192.3|18162.3|18190.7|18160.7|18193.7|18163.7|18190.5|18160.5|0
1720996800000|2024-07-14 22:40:00|18191.2|18161.2|18187.5|18157.5|18191.3|18161.3|18186.6|18156.6|0
1720997100000|2024-07-14 22:45:00|18187.3|18157.3|18187.5|18157.5|18187.5|18157.5|18187|18157|0
1720997400000|2024-07-14 22:50:00|18189.3|18159.3|18191.8|18161.8|18191.8|18161.8|18187.8|18157.8|0
1720997700000|2024-07-14 22:55:00|18191.3|18161.3|18192.2|18162.2|18193|18163|18191.2|18161.2|0
1720998000000|2024-07-14 23:00:00|18192|18162|18193.6|18163.6|18194.9|18164.9|18190.6|18160.6|0
1720998300000|2024-07-14 23:05:00|18193.8|18163.8|18185.9|18155.9|18193.8|18163.8|18185.9|18155.9|0
1720998600000|2024-07-14 23:10:00|18186.2|18156.2|18190.5|18160.5|18190.5|18160.5|18185.4|18155.4|0
1720998900000|2024-07-14 23:15:00|18190.3|18160.3|18192.2|18162.2|18192.2|18162.2|18190|18160|0
1720999200000|2024-07-14 23:20:00|18191.8|18161.8|18196.1|18166.1|18196.9|18166.9|18191.7|18161.7|0
1720999500000|2024-07-14 23:25:00|18196.3|18166.3|18193.5|18163.5|18196.6|18166.6|18191.9|18161.9|0
1720999800000|2024-07-14 23:30:00|18193.2|18163.2|18163.5|18133.5|18193.2|18163.2|18162.7|18132.7|0
1721000100000|2024-07-14 23:35:00|18163.7|18133.7|18172.6|18142.6|18172.6|18142.6|18163.5|18133.5|0
1721000400000|2024-07-14 23:40:00|18172.7|18142.7|18177|18147|18177.6|18147.6|18172.1|18142.1|0
1721000700000|2024-07-14 23:45:00|18176.8|18146.8|18178.7|18148.7|18179.4|18149.4|18176.8|18146.8|0
1721001000000|2024-07-14 23:50:00|18178.2|18148.2|18180.5|18150.5|18181.1|18151.1|18177.1|18147.1|0
1721001300000|2024-07-14 23:55:00|18180.8|18150.8|18181.7|18151.7|18182.2|18152.2|18179.6|18149.6|0
1721001600000|2024-07-15 00:00:00|18182.1|18152.1|18172.5|18142.5|18182.7|18152.7|18172.5|18142.5|0
1721001900000|2024-07-15 00:05:00|18172.7|18142.7|18176.5|18146.5|18178.1|18148.1|18172.4|18142.4|0
1721002200000|2024-07-15 00:10:00|18176.2|18146.2|18177.1|18147.1|18177.6|18147.6|18175.5|18145.5|0
1721002500000|2024-07-15 00:15:00|18176.8|18146.8|18175.2|18145.2|18177.6|18147.6|18175|18145|0
1721002800000|2024-07-15 00:20:00|18175.1|18145.1|18175.8|18145.8|18175.9|18145.9|18174.6|18144.6|0
1721003100000|2024-07-15 00:25:00|18175.7|18145.7|18184.9|18154.9|18185.1|18155.1|18175.1|18145.1|0
1721003400000|2024-07-15 00:30:00|18185.3|18155.3|18175.5|18145.5|18185.3|18155.3|18174.2|18144.2|0
1721003700000|2024-07-15 00:35:00|18175.7|18145.7|18172.2|18142.2|18176.9|18146.9|18170.5|18140.5|0
1721004000000|2024-07-15 00:40:00|18172|18142|18170.1|18140.1|18172.2|18142.2|18170.1|18140.1|0
1721004300000|2024-07-15 00:45:00|18170.6|18140.6|18172|18142|18172.8|18142.8|18170.1|18140.1|0
1721004600000|2024-07-15 00:50:00|18171.6|18141.6|18175.6|18145.6|18176.1|18146.1|18170.4|18140.4|0
1721004900000|2024-07-15 00:55:00|18175.8|18145.8|18185.8|18155.8|18185.8|18155.8|18174.9|18144.9|0
1721005200000|2024-07-15 01:00:00|18186.3|18156.3|18196.1|18166.1|18196.1|18166.1|18186.3|18156.3|0
1721005500000|2024-07-15 01:05:00|18201.1|18171.1|18210.8|18180.8|18211.1|18181.1|18200.4|18170.4|0
1721005800000|2024-07-15 01:10:00|18210.6|18180.6|18190.8|18160.8|18211.1|18181.1|18190.4|18160.4|0
1721006100000|2024-07-15 01:15:00|18165.2|18160.2|18158.7|18153.7|18204.7|18199.7|18142.7|18137.7|2460
1721006400000|2024-07-15 01:20:00|18160.7|18155.7|18190.2|18185.2|18193.2|18188.2|18149.7|18144.7|1253
1721006700000|2024-07-15 01:25:00|18190.7|18185.7|18160.7|18155.7|18191.2|18186.2|18157.7|18152.7|1073
1721007000000|2024-07-15 01:30:00|18159.7|18154.7|18191.7|18186.7|18217.7|18212.7|18149.2|18144.2|4115
1721007300000|2024-07-15 01:35:00|18192.7|18187.7|18192.7|18187.7|18227.2|18222.2|18163.7|18158.7|2728
1721007600000|2024-07-15 01:40:00|18193.7|18188.7|18167.7|18162.7|18200.7|18195.7|18160.7|18155.7|1790
1721007900000|2024-07-15 01:45:00|18167.2|18162.2|18188|18183|18202|18197|18152.2|18147.2|2264
1721008200000|2024-07-15 01:50:00|18184|18179|18197|18192|18210.5|18205.5|18178|18173|1451
1721008500000|2024-07-15 01:55:00|18196.5|18191.5|18170.5|18165.5|18204.5|18199.5|18156.5|18151.5|1716
1721008800000|2024-07-15 02:00:00|18170|18165|18138|18133|18183.5|18178.5|18112|18107|3201
1721009100000|2024-07-15 02:05:00|18136.5|18131.5|18135|18130|18152.5|18147.5|18124.5|18119.5|1301
1721009400000|2024-07-15 02:10:00|18136|18131|18162|18157|18166.5|18161.5|18129.5|18124.5|1326
1721009700000|2024-07-15 02:15:00|18162.5|18157.5|18127.5|18122.5|18167.5|18162.5|18117.5|18112.5|1441
1721010000000|2024-07-15 02:20:00|18127|18122|18102|18097|18129|18124|18099.5|18094.5|1623
1721010300000|2024-07-15 02:25:00|18102.5|18097.5|18121.5|18116.5|18127|18122|18102.5|18097.5|902
1721010600000|2024-07-15 02:30:00|18120.5|18115.5|18094|18089|18120.5|18115.5|18078|18073|1925
1721010900000|2024-07-15 02:35:00|18094.5|18089.5|18117|18112|18119.5|18114.5|18089.5|18084.5|1072
1721011200000|2024-07-15 02:40:00|18116.5|18111.5|18102.5|18097.5|18125.5|18120.5|18097.5|18092.5|853
1721011500000|2024-07-15 02:45:00|18102|18097|18103|18098|18116|18111|18095.5|18090.5|672
1721011800000|2024-07-15 02:50:00|18102.5|18097.5|18096|18091|18105|18100|18085.5|18080.5|639
1721012100000|2024-07-15 02:55:00|18095.5|18090.5|18073.5|18068.5|18100|18095|18071|18066|1236
1721012400000|2024-07-15 03:00:00|18073|18068|18083.5|18078.5|18087|18082|18062.5|18057.5|1201
1721012700000|2024-07-15 03:05:00|18083|18078|18080|18075|18083.5|18078.5|18067|18062|700
1721013000000|2024-07-15 03:10:00|18079.5|18074.5|18046.5|18041.5|18083|18078|18043.5|18038.5|1441
1721013300000|2024-07-15 03:15:00|18048.5|18043.5|18042.5|18037.5|18051.5|18046.5|18035|18030|1652
1721013600000|2024-07-15 03:20:00|18043|18038|18046.5|18041.5|18054|18049|18040|18035|969
1721013900000|2024-07-15 03:25:00|18047|18042|18026.5|18021.5|18047|18042|18020.5|18015.5|1215
1721014200000|2024-07-15 03:30:00|18026|18021|18033.5|18028.5|18036|18031|18004|17999|1510
1721014500000|2024-07-15 03:35:00|18033|18028|18008.5|18003.5|18034|18029|18004.5|17999.5|841
1721014800000|2024-07-15 03:40:00|18009.5|18004.5|18010.5|18005.5|18015|18010|18003|17998|613
1721015100000|2024-07-15 03:45:00|18011.5|18006.5|18016|18011|18019|18014|18011|18006|476
1721015400000|2024-07-15 03:50:00|18015.5|18010.5|18021.5|18016.5|18024.5|18019.5|18014.5|18009.5|484
1721015700000|2024-07-15 03:55:00|18022.5|18017.5|18029.5|18024.5|18030.5|18025.5|18019.5|18014.5|523
1721016000000|2024-07-15 04:00:00|18040|18010|18030.1|18000.1|18040.7|18010.7|18025|17995|0
1721016300000|2024-07-15 04:05:00|18020|17990|18029|17999|18029.5|17999.5|18005.3|17975.3|0
1721016600000|2024-07-15 04:10:00|18028.7|17998.7|18031.7|18001.7|18031.9|18001.9|18028.3|17998.3|0
1721016900000|2024-07-15 04:15:00|18031.9|18001.9|18033.2|18003.2|18033.2|18003.2|18031.3|18001.3|0
1721017200000|2024-07-15 04:20:00|18030.8|18000.8|18031.3|18001.3|18031.3|18001.3|18030.3|18000.3|0
1721017500000|2024-07-15 04:25:00|18030.8|18000.8|18029.4|17999.4|18031.3|18001.3|18028.9|17998.9|0
1721017800000|2024-07-15 04:30:00|18029.1|17999.1|18032.4|18002.4|18032.4|18002.4|18028.9|17998.9|0
1721018100000|2024-07-15 04:35:00|18032.6|18002.6|18047|18017|18048.2|18018.2|18031.9|18001.9|0
1721018400000|2024-07-15 04:40:00|18048.2|18018.2|18051.7|18021.7|18057.4|18027.4|18047.3|18017.3|0
1721018700000|2024-07-15 04:45:00|18051.9|18021.9|18051.3|18021.3|18051.9|18021.9|18050.5|18020.5|0
1721019000000|2024-07-15 04:50:00|18051.8|18021.8|18052.9|18022.9|18052.9|18022.9|18051.3|18021.3|0
1721019300000|2024-07-15 04:55:00|18053.2|18023.2|18051.8|18021.8|18053.4|18023.4|18051.3|18021.3|0
1721019600000|2024-07-15 05:00:00|18052.2|18022.2|18038|18033|18052.2|18041.5|18027|18022|1161
1721019900000|2024-07-15 05:05:00|18038.5|18033.5|18033|18028|18050.5|18045.5|18026.5|18021.5|685
1721020200000|2024-07-15 05:10:00|18033.5|18028.5|18028.5|18023.5|18044|18039|18025.5|18020.5|521
1721020500000|2024-07-15 05:15:00|18029|18024|18039.5|18034.5|18041|18036|18026.5|18021.5|565
1721020800000|2024-07-15 05:20:00|18040|18035|18053.5|18048.5|18067|18062|18036.5|18031.5|1084
1721021100000|2024-07-15 05:25:00|18054|18049|18064|18059|18069.5|18064.5|18054|18049|554
1721021400000|2024-07-15 05:30:00|18062.5|18057.5|18038.5|18033.5|18066.5|18061.5|18037.5|18032.5|750
1721021700000|2024-07-15 05:35:00|18038|18033|18037.5|18032.5|18040|18035|18029.5|18024.5|486
1721022000000|2024-07-15 05:40:00|18038|18033|18047.5|18042.5|18051.5|18046.5|18038|18033|484
1721022300000|2024-07-15 05:45:00|18047|18042|18040|18035|18050|18045|18039.5|18034.5|319
1721022600000|2024-07-15 05:50:00|18039.5|18034.5|18032.5|18027.5|18040|18035|18027.5|18022.5|476
1721022900000|2024-07-15 05:55:00|18032|18027|18024.5|18019.5|18040.5|18035.5|18024.5|18019.5|396
1721023200000|2024-07-15 06:00:00|18025.5|18020.5|18014|18009|18028.5|18023.5|18013.5|18008.5|589
1721023500000|2024-07-15 06:05:00|18013.5|18008.5|18020|18015|18036.5|18031.5|18012.5|18007.5|654
1721023800000|2024-07-15 06:10:00|18019.5|18014.5|18023|18018|18031|18026|18018|18013|403
1721024100000|2024-07-15 06:15:00|18022.5|18017.5|18016.5|18011.5|18022.5|18017.5|17999.5|17994.5|974
1721024400000|2024-07-15 06:20:00|18018.5|18013.5|18012.5|18007.5|18019.5|18014.5|18005.5|18000.5|473
1721024700000|2024-07-15 06:25:00|18012|18007|18002.5|17997.5|18018.5|18013.5|17998|17993|680
1721025000000|2024-07-15 06:30:00|18002|17997|17986|17981|18004|17999|17984|17979|1148
1721025300000|2024-07-15 06:35:00|17986.5|17981.5|17986|17981|17987.5|17982.5|17972|17967|1014
1721025600000|2024-07-15 06:40:00|17985|17980|17994.5|17989.5|17995.5|17990.5|17981|17976|574
1721025900000|2024-07-15 06:45:00|17995|17990|17979|17974|17999.5|17994.5|17975|17970|557
1721026200000|2024-07-15 06:50:00|17978.5|17973.5|17990|17985|17991|17986|17969.5|17964.5|676
1721026500000|2024-07-15 06:55:00|17990.5|17985.5|17988.5|17983.5|17993.5|17988.5|17981.5|17976.5|650
1721026800000|2024-07-15 07:00:00|17988|17983|17973|17968|18003|17998|17966.5|17961.5|1011
1721027100000|2024-07-15 07:05:00|17972.5|17967.5|17934|17929|17977.5|17972.5|17932.5|17927.5|1484
1721027400000|2024-07-15 07:10:00|17933.5|17928.5|17947|17942|17951.5|17946.5|17928.5|17923.5|1136
1721027700000|2024-07-15 07:15:00|17946.5|17941.5|17954|17949|17960|17955|17941.5|17936.5|630
1721028000000|2024-07-15 07:20:00|17953|17948|17954|17949|17958.5|17953.5|17947.5|17942.5|597
1721028300000|2024-07-15 07:25:00|17953.5|17948.5|17950.5|17945.5|17959.5|17954.5|17947.5|17942.5|558
1721028600000|2024-07-15 07:30:00|17950|17945|17943|17938|17952|17947|17938.5|17933.5|679
1721028900000|2024-07-15 07:35:00|17943.5|17938.5|17950|17945|17959|17954|17942.5|17937.5|709
1721029200000|2024-07-15 07:40:00|17950.5|17945.5|17954|17949|17959|17954|17946.5|17941.5|686
1721029500000|2024-07-15 07:45:00|17954.5|17949.5|17982.5|17977.5|17983|17978|17954.5|17949.5|945
1721029800000|2024-07-15 07:50:00|17983.5|17978.5|17986|17981|17989.5|17984.5|17979.5|17974.5|805
1721030100000|2024-07-15 07:55:00|17985.5|17980.5|17999|17994|17999|17994|17984.5|17979.5|1050
1721030400000|2024-07-15 08:00:00|17999.5|17994.5|18005|18000|18008.5|18003.5|17994|17989|1372
1721030700000|2024-07-15 08:05:00|18005.5|18000.5|18009.5|18004.5|18014|18009|17999|17994|1540
1721031000000|2024-07-15 08:10:00|18009|18004|18019|18014|18023.5|18018.5|18008|18003|893
1721031300000|2024-07-15 08:15:00|18018|18013|18025|18020|18026.5|18021.5|18014.5|18009.5|878
1721031600000|2024-07-15 08:20:00|18024.5|18019.5|18022|18017|18025|18020|18011.5|18006.5|606
1721031900000|2024-07-15 08:25:00|18020|18015|18022|18017|18023|18018|18009|18004|1129
1721032200000|2024-07-15 08:30:00|18026|17996|18029.5|17999.5|18031|18001|18026|17996|352
1721032500000|2024-07-15 08:35:00|18029.7|17999.7|18030.3|18000.3|18032.7|18002.7|18029.5|17999.5|0
1721032800000|2024-07-15 08:40:00|18029.8|17999.8|18036.1|18006.1|18036.2|18006.2|18029.1|17999.1|0
1721033100000|2024-07-15 08:45:00|18035.9|18005.9|18036.3|18006.3|18037|18007|18034.7|18004.7|0
1721033400000|2024-07-15 08:50:00|18036|18006|18055.5|18025.5|18058.6|18028.6|18035.1|18005.1|0
1721033700000|2024-07-15 08:55:00|18055.2|18025.2|18041.8|18011.8|18056.2|18026.2|18039.7|18009.7|0
1721034000000|2024-07-15 09:00:00|18042.1|18012.1|18008.6|17978.6|18042.1|18012.1|18001.3|17971.3|0
1721034300000|2024-07-15 09:05:00|18007.7|17977.7|18011.3|17981.3|18011.8|17981.8|18005.8|17975.8|0
1721034600000|2024-07-15 09:10:00|18011.6|17981.6|18016.5|17986.5|18016.5|17986.5|18010.4|17980.4|0
1721034900000|2024-07-15 09:15:00|18016.2|17986.2|18027.5|18019.5|18027.5|18019.5|18015|17986.2|152
1721035200000|2024-07-15 09:20:00|18027|18019|18018|18010|18029.5|18021.5|18015|18007|132
1721035500000|2024-07-15 09:25:00|18017|18009|18013|18005|18017|18009|18010|18002|87
1721035800000|2024-07-15 09:30:00|18013.5|18005.5|18006|17998|18014|18006|18004.5|17996.5|48
1721036100000|2024-07-15 09:35:00|18006.5|17998.5|18000.5|17992.5|18006.5|17998.5|17998|17990|95
1721036400000|2024-07-15 09:40:00|18000|17992|18001.5|17993.5|18002|17994|17997|17989|95
1721036700000|2024-07-15 09:45:00|18001|17993|17996.5|17988.5|18003.5|17995.5|17996.5|17988.5|80
1721037000000|2024-07-15 09:50:00|17995.5|17987.5|17991.5|17983.5|17996.5|17988.5|17989.5|17981.5|104
1721037300000|2024-07-15 09:55:00|17992|17984|17993|17985|17994|17986|17988|17980|79
1721037600000|2024-07-15 10:00:00|17993.5|17985.5|17990.5|17982.5|17996|17988|17990|17982|94
1721037900000|2024-07-15 10:05:00|17990|17982|17991.5|17983.5|17994|17986|17988|17980|49
1721038200000|2024-07-15 10:10:00|17990|17982|18001.5|17993.5|18002.5|17994.5|17990|17982|45
1721038500000|2024-07-15 10:15:00|18002|17994|18000.5|17992.5|18007.5|17999.5|17999|17991|57
1721038800000|2024-07-15 10:20:00|18000|17992|17995.5|17987.5|18004|17996|17995.5|17987.5|69
1721039100000|2024-07-15 10:25:00|17995|17987|17996|17988|17999|17991|17993.5|17985.5|40
1721039400000|2024-07-15 10:30:00|17996.5|17988.5|18002.5|17994.5|18003.5|17995.5|17994.5|17986.5|92
1721039700000|2024-07-15 10:35:00|18002|17994|17994.5|17986.5|18002|17994|17990.5|17982.5|45
1721040000000|2024-07-15 10:40:00|17995|17987|17995|17987|17998|17990|17993.5|17985.5|21
1721040300000|2024-07-15 10:45:00|17995.5|17987.5|17995|17987|17997.5|17989.5|17993.5|17985.5|34
1721040600000|2024-07-15 10:50:00|17995.5|17987.5|17998.5|17990.5|17998.5|17990.5|17993.5|17985.5|23
1721040900000|2024-07-15 10:55:00|17999|17991|18007.5|17999.5|18007.5|17999.5|17998.5|17990.5|55
1721041200000|2024-07-15 11:00:00|18009|18001|18012.5|18004.5|18013|18005|18008.5|18000.5|52
1721041500000|2024-07-15 11:05:00|18012|18004|18014|18006|18015|18007|18009.5|18001.5|24
1721041800000|2024-07-15 11:10:00|18015|18007|18007.5|17999.5|18016|18008|18003.5|17995.5|42
1721042100000|2024-07-15 11:15:00|18008.5|18000.5|18012.5|18004.5|18013|18005|18006.5|17998.5|27
1721042400000|2024-07-15 11:20:00|18012|18004|18008.5|18000.5|18013.5|18005.5|18006.5|17998.5|20
1721042700000|2024-07-15 11:25:00|18009|18001|17997|17989|18012|18004|17996|17988|67
1721043000000|2024-07-15 11:30:00|17997.5|17989.5|18003|17995|18006|17998|17995.5|17987.5|35
1721043300000|2024-07-15 11:35:00|18003.5|17995.5|18008.5|18000.5|18013|18005|18002.5|17994.5|29
1721043600000|2024-07-15 11:40:00|18008|18000|17994.5|17986.5|18008.5|18000.5|17994.5|17986.5|60
1721043900000|2024-07-15 11:45:00|17995|17987|17991|17983|17995|17987|17988|17980|87
1721044200000|2024-07-15 11:50:00|17990.5|17982.5|17988|17980|17997|17989|17988|17980|48
1721044500000|2024-07-15 11:55:00|17987.5|17979.5|17988|17980|17990|17982|17983.5|17975.5|34
1721044800000|2024-07-15 12:00:00|17988.5|17980.5|17991|17983|17992|17984|17981.5|17973.5|23
1721045100000|2024-07-15 12:05:00|17990.5|17982.5|17991.5|17983.5|17995|17987|17990|17982|31
1721045400000|2024-07-15 12:10:00|17992|17984|17986.5|17978.5|17996|17988|17986.5|17978.5|60
1721045700000|2024-07-15 12:15:00|17986|17978|17965|17957|17986.5|17978.5|17963.5|17955.5|143
1721046000000|2024-07-15 12:20:00|17965.5|17957.5|17964.5|17956.5|17970.5|17962.5|17962.5|17954.5|71
1721046300000|2024-07-15 12:25:00|17964|17956|17968.5|17960.5|17969|17961|17962|17954|52
1721046600000|2024-07-15 12:30:00|17969|17961|17964.5|17956.5|17974.5|17966.5|17952.5|17944.5|192
1721046900000|2024-07-15 12:35:00|17965|17957|17958|17950|17972.5|17964.5|17957.5|17949.5|68
1721047200000|2024-07-15 12:40:00|17957.5|17949.5|17961|17953|17963|17955|17955.5|17947.5|136
1721047500000|2024-07-15 12:45:00|17961.5|17953.5|17955.5|17947.5|17962.5|17954.5|17947.5|17939.5|147
1721047800000|2024-07-15 12:50:00|17955|17947|17963|17955|17963|17955|17955|17947|116
1721048100000|2024-07-15 12:55:00|17962.5|17954.5|17964.5|17956.5|17967.5|17959.5|17960|17952|99
1721048400000|2024-07-15 13:00:00|17965|17957|17976.5|17968.5|17978|17970|17964|17956|156
1721048700000|2024-07-15 13:05:00|17976|17968|17970|17962|17977|17969|17969|17961|47
1721049000000|2024-07-15 13:10:00|17969.5|17961.5|17961.5|17953.5|17971|17963|17951|17943|104
1721049300000|2024-07-15 13:15:00|17962|17954|17962|17954|17964|17956|17958.5|17950.5|42
1721049600000|2024-07-15 13:20:00|17961.5|17953.5|17964.5|17956.5|17966.5|17958.5|17961.5|17953.5|29
1721049900000|2024-07-15 13:25:00|17964|17956|17958|17950|17971|17963|17958|17950|56
1721050200000|2024-07-15 13:30:00|17958.5|17950.5|17899|17891|17958.5|17950.5|17881.5|17873.5|1294
1721050500000|2024-07-15 13:35:00|17899.5|17891.5|17902.5|17894.5|17910|17902|17878.5|17870.5|537
1721050800000|2024-07-15 13:40:00|17903|17895|17922.5|17914.5|17922.5|17914.5|17903|17895|285
1721051100000|2024-07-15 13:45:00|17923|17915|17927.5|17919.5|17934.5|17926.5|17907.5|17899.5|272
1721051400000|2024-07-15 13:50:00|17928|17920|17928|17920|17939.5|17931.5|17916|17908|188
1721051700000|2024-07-15 13:55:00|17927.5|17919.5|17915|17907|17930.5|17922.5|17904|17896|162
1721052000000|2024-07-15 14:00:00|17915.5|17907.5|17914.5|17906.5|17934|17926|17907.5|17899.5|124
1721052300000|2024-07-15 14:05:00|17915|17907|17917.5|17909.5|17919|17911|17903|17895|101
1721052600000|2024-07-15 14:10:00|17918|17910|17895.5|17887.5|17919.5|17911.5|17895|17887|132
1721052900000|2024-07-15 14:15:00|17896|17888|17908.5|17900.5|17909|17901|17892|17884|155
1721053200000|2024-07-15 14:20:00|17908|17900|17895.5|17887.5|17912|17904|17890|17882|162
1721053500000|2024-07-15 14:25:00|17895|17887|17898.5|17890.5|17899|17891|17889|17881|79
1721053800000|2024-07-15 14:30:00|17899|17891|17897.5|17889.5|17903.5|17895.5|17889.5|17881.5|123
1721054100000|2024-07-15 14:35:00|17897|17889|17892.5|17884.5|17900|17892|17889.5|17881.5|279
1721054400000|2024-07-15 14:40:00|17893|17885|17874.5|17866.5|17897.5|17889.5|17872|17864|201
1721054700000|2024-07-15 14:45:00|17875|17867|17872.5|17864.5|17880|17872|17869.5|17861.5|163
1721055000000|2024-07-15 14:50:00|17872|17864|17861.5|17853.5|17872|17864|17854.5|17846.5|339
1721055300000|2024-07-15 14:55:00|17862|17854|17864|17856|17871|17863|17856.5|17848.5|260
1721055600000|2024-07-15 15:00:00|17865.5|17857.5|17883|17875|17888|17880|17865.5|17857.5|235
1721055900000|2024-07-15 15:05:00|17883.5|17875.5|17890.5|17882.5|17891|17883|17883.5|17875.5|125
1721056200000|2024-07-15 15:10:00|17890|17882|17898.5|17890.5|17900.5|17892.5|17890|17882|118
1721056500000|2024-07-15 15:15:00|17898|17890|17899.5|17891.5|17904.5|17896.5|17891.5|17883.5|139
1721056800000|2024-07-15 15:20:00|17900|17892|17896|17888|17910.5|17902.5|17896|17888|100
1721057100000|2024-07-15 15:25:00|17897.5|17889.5|17900|17892|17912.5|17904.5|17896|17888|162
1721057400000|2024-07-15 15:30:00|17900.5|17892.5|17885.5|17877.5|17902|17894|17882.5|17874.5|136
1721057700000|2024-07-15 15:35:00|17885|17877|17907.5|17899.5|17909.5|17901.5|17884.5|17876.5|151
1721058000000|2024-07-15 15:40:00|17908|17900|17912.5|17904.5|17915|17907|17907|17899|115
1721058300000|2024-07-15 15:45:00|17913|17905|17917|17909|17918|17910|17904|17896|81
1721058600000|2024-07-15 15:50:00|17917.5|17909.5|17911.5|17903.5|17919|17911|17910|17902|90
1721058900000|2024-07-15 15:55:00|17911|17903|17904|17896|17912|17904|17902.5|17894.5|55
1721059200000|2024-07-15 16:00:00|17903.5|17895.5|17888.5|17880.5|17903.5|17895.5|17886.5|17878.5|85
1721059500000|2024-07-15 16:05:00|17888|17880|17883.5|17875.5|17888.5|17880.5|17878|17870|92
1721059800000|2024-07-15 16:10:00|17883|17875|17877.5|17869.5|17887|17879|17873.5|17865.5|63
1721060100000|2024-07-15 16:15:00|17877|17869|17881.5|17873.5|17886|17878|17876|17868|107
1721060400000|2024-07-15 16:20:00|17882|17874|17889.5|17881.5|17890|17882|17877.5|17869.5|65
1721060700000|2024-07-15 16:25:00|17889|17881|17878|17870|17890|17882|17876|17868|32
1721061000000|2024-07-15 16:30:00|17877.5|17869.5|17874.5|17866.5|17879.5|17871.5|17872.5|17864.5|45
1721061300000|2024-07-15 16:35:00|17875|17867|17854|17846|17876.5|17868.5|17852.5|17844.5|143
1721061600000|2024-07-15 16:40:00|17855|17847|17856.5|17848.5|17880|17872|17850.5|17842.5|168
1721061900000|2024-07-15 16:45:00|17857|17849|17853.5|17845.5|17859.5|17851.5|17843|17835|158
1721062200000|2024-07-15 16:50:00|17854|17846|17844.5|17836.5|17854|17846|17838.5|17830.5|89
1721062500000|2024-07-15 16:55:00|17845|17837|17845|17837|17849.5|17841.5|17839.5|17831.5|73
1721062800000|2024-07-15 17:00:00|17845.5|17837.5|17819|17811|17845.5|17837.5|17815.5|17807.5|273
1721063100000|2024-07-15 17:05:00|17819.5|17811.5|17828|17820|17830|17822|17816.5|17808.5|86
1721063400000|2024-07-15 17:10:00|17828.5|17820.5|17827.5|17819.5|17831|17823|17822.5|17814.5|76
1721063700000|2024-07-15 17:15:00|17828|17820|17826.5|17818.5|17835.5|17827.5|17823|17815|93
1721064000000|2024-07-15 17:20:00|17827|17819|17840.5|17832.5|17840.5|17832.5|17824|17816|89
1721064300000|2024-07-15 17:25:00|17839.5|17831.5|17825.5|17817.5|17839.5|17831.5|17823|17815|96
1721064600000|2024-07-15 17:30:00|17825|17817|17817.5|17809.5|17826.5|17818.5|17816.5|17808.5|132
1721064900000|2024-07-15 17:35:00|17818|17810|17810.5|17802.5|17823.5|17815.5|17809.5|17801.5|302
1721065200000|2024-07-15 17:40:00|17810|17802|17808.5|17800.5|17813|17805|17806|17798|131
1721065500000|2024-07-15 17:45:00|17808|17800|17816.5|17808.5|17821.5|17813.5|17806|17798|36
1721065800000|2024-07-15 17:50:00|17817|17809|17829|17821|17830.5|17822.5|17816.5|17808.5|112
1721066100000|2024-07-15 17:55:00|17828.5|17820.5|17830|17822|17834.5|17826.5|17828|17820|72
1721066400000|2024-07-15 18:00:00|17829.5|17821.5|17834.5|17826.5|17836|17828|17823.5|17815.5|71
1721066700000|2024-07-15 18:05:00|17835|17827|17827|17819|17835|17827|17822.5|17814.5|33
1721067000000|2024-07-15 18:10:00|17827.5|17819.5|17830.5|17822.5|17832|17824|17825|17817|38
1721067300000|2024-07-15 18:15:00|17831|17823|17829.5|17821.5|17831.5|17823.5|17826|17818|58
1721067600000|2024-07-15 18:20:00|17831|17823|17838.5|17830.5|17841|17833|17831|17823|102
1721067900000|2024-07-15 18:25:00|17838|17830|17840|17832|17842.5|17834.5|17836.5|17828.5|50
1721068200000|2024-07-15 18:30:00|17839.5|17831.5|17844|17836|17847|17839|17837.5|17829.5|116
1721068500000|2024-07-15 18:35:00|17843.5|17835.5|17838.5|17830.5|17847|17839|17829.5|17821.5|90
1721068800000|2024-07-15 18:40:00|17839|17831|17833|17825|17840|17832|17831|17823|89
1721069100000|2024-07-15 18:45:00|17832|17824|17833.5|17825.5|17836|17828|17827.5|17819.5|205
1721069400000|2024-07-15 18:50:00|17834|17826|17832.5|17824.5|17837|17829|17831|17823|88
1721069700000|2024-07-15 18:55:00|17832|17824|17852|17822|17852|17838|17828|17820|125
1721070000000|2024-07-15 19:00:00|17851.8|17821.8|17873.4|17843.4|17883.6|17853.6|17846.1|17816.1|0
1721070300000|2024-07-15 19:05:00|17873|17843|17873.8|17843.8|17874.7|17844.7|17870|17840|0
1721070600000|2024-07-15 19:10:00|17873.7|17843.7|17876.9|17846.9|17879.4|17849.4|17873.5|17843.5|0
1721070900000|2024-07-15 19:15:00|17876.7|17846.7|17877.9|17847.9|17879.1|17849.1|17876.4|17846.4|0
1721071200000|2024-07-15 19:20:00|17877.7|17847.7|17870.8|17840.8|17877.9|17847.9|17866.5|17836.5|0
1721071500000|2024-07-15 19:25:00|17870.7|17840.7|17868.5|17838.5|17872.9|17842.9|17868.2|17838.2|0
1721071800000|2024-07-15 19:30:00|17868.3|17838.3|17864.4|17834.4|17869.5|17839.5|17863.6|17833.6|0
1721072100000|2024-07-15 19:35:00|17864.2|17834.2|17862.7|17832.7|17864.9|17834.9|17860.6|17830.6|0
1721072400000|2024-07-15 19:40:00|17862.6|17832.6|17854.4|17824.4|17865.1|17835.1|17854.1|17824.1|0
1721072700000|2024-07-15 19:45:00|17854.7|17824.7|17855.3|17825.3|17857.3|17827.3|17853.8|17823.8|0
1721073000000|2024-07-15 19:50:00|17854.6|17824.6|17858.9|17828.9|17859.3|17829.3|17844.9|17814.9|0
1721073300000|2024-07-15 19:55:00|17859.5|17829.5|17881.9|17851.9|17883.2|17853.2|17859|17829|0
1721073600000|2024-07-15 20:00:00|17881.4|17851.4|17879.5|17849.5|17887.1|17857.1|17878.1|17848.1|0
1721073900000|2024-07-15 20:05:00|17879|17849|17881.9|17851.9|17883.4|17853.4|17876.9|17846.9|0
1721074200000|2024-07-15 20:10:00|17881.6|17851.6|17885.5|17855.5|17886|17856|17880.9|17850.9|0
1721074500000|2024-07-15 20:15:00|17885|17855|17891|17861|17894.3|17864.3|17884.4|17854.4|0
1721074800000|2024-07-15 20:20:00|17890.5|17860.5|17888.5|17858.5|17890.5|17860.5|17887|17857|0
1721075100000|2024-07-15 20:25:00|17889|17859|17891.1|17861.1|17891.6|17861.6|17888.5|17858.5|0
1721075400000|2024-07-15 20:30:00|17891.6|17861.6|17895.4|17865.4|17896.4|17866.4|17890.6|17860.6|0
1721075700000|2024-07-15 20:35:00|17895.1|17865.1|17893.6|17863.6|17895.4|17865.4|17893|17863|0
1721076000000|2024-07-15 20:40:00|17893.8|17863.8|17891.5|17861.5|17893.8|17863.8|17889.3|17859.3|0
1721076300000|2024-07-15 20:45:00|17891.1|17861.1|17891|17861|17891.5|17861.5|17889.5|17859.5|0
1721076600000|2024-07-15 20:50:00|17890.5|17860.5|17892|17862|17892|17862|17890.4|17860.4|0
1721076900000|2024-07-15 20:55:00|17891.7|17861.7|17892|17862|17894.1|17864.1|17891.7|17861.7|0
1721077200000|2024-07-15 21:00:00|17892.2|17862.2|17893.4|17863.4|17893.4|17863.4|17892.2|17862.2|0
1721077500000|2024-07-15 21:05:00|17893.3|17863.3|17893.7|17863.7|17893.7|17863.7|17892.9|17862.9|0
1721077800000|2024-07-15 21:10:00|17893.2|17863.2|17893.1|17863.1|17893.7|17863.7|17892.9|17862.9|0
1721078100000|2024-07-15 21:15:00|17893.2|17863.2|17893.2|17863.2|17893.3|17863.3|17892.8|17862.8|0
1721078400000|2024-07-15 21:20:00|17893.6|17863.6|17894.5|17864.5|17894.5|17864.5|17893.6|17863.6|0
1721078700000|2024-07-15 21:25:00|17894.4|17864.4|17893.9|17863.9|17894.6|17864.6|17893.9|17863.9|0
1721079000000|2024-07-15 21:30:00|17894.3|17864.3|17895.1|17865.1|17895.1|17865.1|17894.3|17864.3|0
1721079300000|2024-07-15 21:35:00|17895.3|17865.3|17895.5|17865.5|17895.5|17865.5|17895.3|17865.3|0
1721079600000|2024-07-15 21:40:00|17895.6|17865.6|17895.7|17865.7|17896|17866|17895.4|17865.4|0
1721079900000|2024-07-15 21:45:00|17895.9|17865.9|17891.6|17861.6|17895.9|17865.9|17891.2|17861.2|0
1721080200000|2024-07-15 21:50:00|17891.8|17861.8|17891.4|17861.4|17891.8|17861.8|17890.7|17860.7|0
1721080500000|2024-07-15 21:55:00|17891.1|17861.1|17891.8|17861.8|17891.8|17861.8|17890.3|17860.3|0
1721080800000|2024-07-15 22:00:00|17892.2|17862.2|17896.7|17866.7|17897.8|17867.8|17891.8|17861.8|0
1721081100000|2024-07-15 22:05:00|17896.9|17866.9|17854.2|17824.2|17898.3|17868.3|17850.8|17820.8|0
1721081400000|2024-07-15 22:10:00|17854.6|17824.6|17854.2|17824.2|17854.7|17824.7|17850.8|17820.8|0
1721081700000|2024-07-15 22:15:00|17854.5|17824.5|17855.9|17825.9|17856.3|17826.3|17854.2|17824.2|0
1721082000000|2024-07-15 22:20:00|17855.7|17825.7|17858.2|17828.2|17858.2|17828.2|17855.4|17825.4|0
1721082300000|2024-07-15 22:25:00|17857.9|17827.9|17858.2|17828.2|17858.7|17828.7|17857.1|17827.1|0
1721082600000|2024-07-15 22:30:00|17857.9|17827.9|17854.8|17824.8|17857.9|17827.9|17852.2|17822.2|0
1721082900000|2024-07-15 22:35:00|17855|17825|17852.8|17822.8|17855.8|17825.8|17852.7|17822.7|0
1721083200000|2024-07-15 22:40:00|17852.5|17822.5|17853|17823|17854.1|17824.1|17852|17822|0
1721083500000|2024-07-15 22:45:00|17853.3|17823.3|17854.1|17824.1|17854.6|17824.6|17853|17823|0
1721083800000|2024-07-15 22:50:00|17853.8|17823.8|17853.9|17823.9|17854.1|17824.1|17852.8|17822.8|0
1721084100000|2024-07-15 22:55:00|17853.4|17823.4|17854.3|17824.3|17854.3|17824.3|17852.3|17822.3|0
1721084400000|2024-07-15 23:00:00|17854.5|17824.5|17853.9|17823.9|17854.9|17824.9|17853.6|17823.6|0
1721084700000|2024-07-15 23:05:00|17853.7|17823.7|17855.7|17825.7|17855.8|17825.8|17853.7|17823.7|0
1721085000000|2024-07-15 23:10:00|17856.2|17826.2|17856.7|17826.7|17856.7|17826.7|17855.7|17825.7|0
1721085300000|2024-07-15 23:15:00|17856.5|17826.5|17856.2|17826.2|17857|17827|17855.7|17825.7|0
1721085600000|2024-07-15 23:20:00|17856|17826|17855.7|17825.7|17856.2|17826.2|17854.9|17824.9|0
1721085900000|2024-07-15 23:25:00|17855.9|17825.9|17858.6|17828.6|17858.6|17828.6|17855.9|17825.9|0
1721086200000|2024-07-15 23:30:00|17858.8|17828.8|17859.1|17829.1|17859.6|17829.6|17858.1|17828.1|0
1721086500000|2024-07-15 23:35:00|17859.6|17829.6|17859.9|17829.9|17859.9|17829.9|17859.1|17829.1|0
1721086800000|2024-07-15 23:40:00|17859.4|17829.4|17860.4|17830.4|17860.4|17830.4|17859.4|17829.4|0
1721087100000|2024-07-15 23:45:00|17860.2|17830.2|17867|17837|17867|17837|17860.1|17830.1|0
1721087400000|2024-07-15 23:50:00|17866.1|17836.1|17866|17836|17867.1|17837.1|17864.9|17834.9|0
1721087700000|2024-07-15 23:55:00|17866.2|17836.2|17868.6|17838.6|17869.1|17839.1|17865.7|17835.7|0
1721088000000|2024-07-16 00:00:00|17869.1|17839.1|17867|17837|17869.6|17839.6|17867|17837|0
1721088300000|2024-07-16 00:05:00|17867.2|17837.2|17867.2|17837.2|17867.7|17837.7|17866.4|17836.4|0
1721088600000|2024-07-16 00:10:00|17867.4|17837.4|17869.7|17839.7|17870.2|17840.2|17867.4|17837.4|0
1721088900000|2024-07-16 00:15:00|17869.5|17839.5|17865.8|17835.8|17874.6|17844.6|17865.8|17835.8|0
1721089200000|2024-07-16 00:20:00|17865.3|17835.3|17865.9|17835.9|17867.1|17837.1|17864.6|17834.6|0
1721089500000|2024-07-16 00:25:00|17865.7|17835.7|17865.5|17835.5|17866.5|17836.5|17865.2|17835.2|0
1721089800000|2024-07-16 00:30:00|17865.7|17835.7|17867.6|17837.6|17867.8|17837.8|17865.1|17835.1|0
1721090100000|2024-07-16 00:35:00|17867.1|17837.1|17852.9|17822.9|17867.1|17837.1|17852.9|17822.9|0
1721090400000|2024-07-16 00:40:00|17853.4|17823.4|17853.1|17823.1|17854.3|17824.3|17852.9|17822.9|0
1721090700000|2024-07-16 00:45:00|17852.7|17822.7|17855.9|17825.9|17856.2|17826.2|17852.7|17822.7|0
1721091000000|2024-07-16 00:50:00|17856.2|17826.2|17855.5|17825.5|17857.1|17827.1|17855.5|17825.5|0
1721091300000|2024-07-16 00:55:00|17855.7|17825.7|17855.5|17825.5|17856.2|17826.2|17855|17825|0
1721091600000|2024-07-16 01:00:00|17855.7|17825.7|17856.6|17826.6|17857.6|17827.6|17855.7|17825.7|0
1721091900000|2024-07-16 01:05:00|17856.4|17826.4|17858.5|17828.5|17858.7|17828.7|17855.5|17825.5|0
1721092200000|2024-07-16 01:10:00|17858.3|17828.3|17856.4|17826.4|17858.5|17828.5|17856.4|17826.4|0
1721092500000|2024-07-16 01:15:00|17855.9|17825.9|17787|17782|17855.9|17835|17774|17769|2929
1721092800000|2024-07-16 01:20:00|17787.5|17782.5|17807.5|17802.5|17811|17806|17784.5|17779.5|1250
1721093100000|2024-07-16 01:25:00|17808|17803|17786|17781|17820|17815|17786|17781|1043
1721093400000|2024-07-16 01:30:00|17794|17789|17853|17848|17862|17857|17789|17784|5278
1721093700000|2024-07-16 01:35:00|17851|17846|17834|17829|17879.5|17874.5|17832|17827|3416
1721094000000|2024-07-16 01:40:00|17833|17828|17811|17806|17834|17829|17784.5|17779.5|3237
1721094300000|2024-07-16 01:45:00|17810.5|17805.5|17745.5|17740.5|17813|17808|17742.5|17737.5|3705
1721094600000|2024-07-16 01:50:00|17746.5|17741.5|17744.5|17739.5|17758.5|17753.5|17720|17715|3140
1721094900000|2024-07-16 01:55:00|17744|17739|17742|17737|17751|17746|17706|17701|2701
1721095200000|2024-07-16 02:00:00|17744|17739|17755|17750|17777|17772|17732|17727|2016
1721095500000|2024-07-16 02:05:00|17756.5|17751.5|17830.5|17825.5|17832.5|17827.5|17750|17745|2497
1721095800000|2024-07-16 02:10:00|17831|17826|17792.5|17787.5|17833|17828|17776.5|17771.5|1814
1721096100000|2024-07-16 02:15:00|17794.5|17789.5|17775|17770|17813|17808|17772.5|17767.5|1373
1721096400000|2024-07-16 02:20:00|17774|17769|17771.5|17766.5|17795|17790|17759|17754|1536
1721096700000|2024-07-16 02:25:00|17772|17767|17785|17780|17789.5|17784.5|17764|17759|869
1721097000000|2024-07-16 02:30:00|17784.5|17779.5|17765.5|17760.5|17799|17794|17760.5|17755.5|1385
1721097300000|2024-07-16 02:35:00|17766|17761|17768.5|17763.5|17786.5|17781.5|17755.5|17750.5|894
1721097600000|2024-07-16 02:40:00|17769|17764|17774.5|17769.5|17786.5|17781.5|17764.5|17759.5|781
1721097900000|2024-07-16 02:45:00|17775|17770|17786|17781|17798.5|17793.5|17775|17770|930
1721098200000|2024-07-16 02:50:00|17786.5|17781.5|17772|17767|17787|17782|17764.5|17759.5|760
1721098500000|2024-07-16 02:55:00|17772.5|17767.5|17766|17761|17781.5|17776.5|17764.5|17759.5|480
1721098800000|2024-07-16 03:00:00|17766.5|17761.5|17740|17735|17770.5|17765.5|17734.5|17729.5|1263
1721099100000|2024-07-16 03:05:00|17739.5|17734.5|17725.5|17720.5|17750.5|17745.5|17721|17716|1753
1721099400000|2024-07-16 03:10:00|17726|17721|17744.5|17739.5|17749|17744|17723|17718|988
1721099700000|2024-07-16 03:15:00|17743.5|17738.5|17756.5|17751.5|17759|17754|17743|17738|774
1721100000000|2024-07-16 03:20:00|17757|17752|17768.5|17763.5|17779.5|17774.5|17754|17749|829
1721100300000|2024-07-16 03:25:00|17769|17764|17770.5|17765.5|17774|17769|17754.5|17749.5|514
1721100600000|2024-07-16 03:30:00|17771|17766|17768|17763|17771.5|17766.5|17760|17755|386
1721100900000|2024-07-16 03:35:00|17768.5|17763.5|17772.5|17767.5|17778|17773|17767.5|17762.5|353
1721101200000|2024-07-16 03:40:00|17773|17768|17769|17764|17779|17774|17763|17758|311
1721101500000|2024-07-16 03:45:00|17769.5|17764.5|17756|17751|17770.5|17765.5|17749.5|17744.5|458
1721101800000|2024-07-16 03:50:00|17755.5|17750.5|17752|17747|17757.5|17752.5|17746.5|17741.5|446
1721102100000|2024-07-16 03:55:00|17753.5|17748.5|17751|17746|17756|17751|17747|17742|488
1721102400000|2024-07-16 04:00:00|17763.8|17733.8|17759.2|17729.2|17763.8|17733.8|17759|17729|1
1721102700000|2024-07-16 04:05:00|17759.4|17729.4|17759.4|17729.4|17759.7|17729.7|17759.3|17729.3|0
1721103000000|2024-07-16 04:10:00|17759.9|17729.9|17761.3|17731.3|17761.3|17731.3|17759.4|17729.4|0
1721103300000|2024-07-16 04:15:00|17761|17731|17759.9|17729.9|17761|17731|17759.9|17729.9|0
1721103600000|2024-07-16 04:20:00|17760.4|17730.4|17759.2|17729.2|17760.8|17730.8|17758.7|17728.7|0
1721103900000|2024-07-16 04:25:00|17759.7|17729.7|17758|17728|17759.7|17729.7|17758|17728|0
1721104200000|2024-07-16 04:30:00|17757.6|17727.6|17758.9|17728.9|17759.4|17729.4|17757|17727|0
1721104500000|2024-07-16 04:35:00|17759.1|17729.1|17759.5|17729.5|17759.5|17729.5|17757.9|17727.9|0
1721104800000|2024-07-16 04:40:00|17759.9|17729.9|17759|17729|17760.2|17730.2|17759|17729|0
1721105100000|2024-07-16 04:45:00|17758.8|17728.8|17761.3|17731.3|17761.8|17731.8|17758.6|17728.6|0
1721105400000|2024-07-16 04:50:00|17761.1|17731.1|17761.8|17731.8|17762.1|17732.1|17761.1|17731.1|0
1721105700000|2024-07-16 04:55:00|17762.3|17732.3|17761.8|17731.8|17762.3|17732.3|17761.8|17731.8|0
1721106000000|2024-07-16 05:00:00|17761.3|17731.3|17756.5|17751.5|17764.5|17759.5|17738|17731.3|972
1721106300000|2024-07-16 05:05:00|17756|17751|17753.5|17748.5|17763.5|17758.5|17739.5|17734.5|650
1721106600000|2024-07-16 05:10:00|17754|17749|17755|17750|17761.5|17756.5|17736.5|17731.5|813
1721106900000|2024-07-16 05:15:00|17754|17749|17754|17749|17761|17756|17751.5|17746.5|449
1721107200000|2024-07-16 05:20:00|17753|17748|17750|17745|17756.5|17751.5|17740.5|17735.5|562
1721107500000|2024-07-16 05:25:00|17749.5|17744.5|17741.5|17736.5|17749.5|17744.5|17725.5|17720.5|736
1721107800000|2024-07-16 05:30:00|17741|17736|17782.5|17777.5|17783.5|17778.5|17741|17736|1219
1721108100000|2024-07-16 05:35:00|17783|17778|17780.5|17775.5|17791.5|17786.5|17761.5|17756.5|1142
1721108400000|2024-07-16 05:40:00|17781|17776|17795|17790|17795.5|17790.5|17768.5|17763.5|612
1721108700000|2024-07-16 05:45:00|17794.5|17789.5|17765.5|17760.5|17798.5|17793.5|17765|17760|739
1721109000000|2024-07-16 05:50:00|17766|17761|17770|17765|17776|17771|17762|17757|535
1721109300000|2024-07-16 05:55:00|17769.5|17764.5|17758|17753|17770.5|17765.5|17752.5|17747.5|650
1721109600000|2024-07-16 06:00:00|17757.5|17752.5|17735.5|17730.5|17757.5|17752.5|17727.5|17722.5|983
1721109900000|2024-07-16 06:05:00|17735|17730|17724|17719|17739.5|17734.5|17723|17718|788
1721110200000|2024-07-16 06:10:00|17723.5|17718.5|17755.5|17750.5|17765.5|17760.5|17722|17717|1050
1721110500000|2024-07-16 06:15:00|17756|17751|17743.5|17738.5|17760.5|17755.5|17739.5|17734.5|663
1721110800000|2024-07-16 06:20:00|17742.5|17737.5|17754|17749|17758.5|17753.5|17732.5|17727.5|469
1721111100000|2024-07-16 06:25:00|17753.5|17748.5|17737.5|17732.5|17753.5|17748.5|17732|17727|374
1721111400000|2024-07-16 06:30:00|17737|17732|17732|17727|17740|17735|17725.5|17720.5|567
1721111700000|2024-07-16 06:35:00|17731.5|17726.5|17736|17731|17737|17732|17720.5|17715.5|523
1721112000000|2024-07-16 06:40:00|17735.5|17730.5|17737.5|17732.5|17739.5|17734.5|17731|17726|364
1721112300000|2024-07-16 06:45:00|17738|17733|17761|17756|17769.5|17764.5|17737|17732|984
1721112600000|2024-07-16 06:50:00|17760.5|17755.5|17773|17768|17775.5|17770.5|17759|17754|693
1721112900000|2024-07-16 06:55:00|17774|17769|17769.5|17764.5|17775.5|17770.5|17758.5|17753.5|575
1721113200000|2024-07-16 07:00:00|17769|17764|17747.5|17742.5|17770|17765|17746.5|17741.5|605
1721113500000|2024-07-16 07:05:00|17748|17743|17734.5|17729.5|17751.5|17746.5|17732.5|17727.5|605
1721113800000|2024-07-16 07:10:00|17734|17729|17732.5|17727.5|17744.5|17739.5|17730.5|17725.5|488
1721114100000|2024-07-16 07:15:00|17732|17727|17740.5|17735.5|17741|17736|17726.5|17721.5|847
1721114400000|2024-07-16 07:20:00|17741|17736|17736|17731|17743|17738|17730|17725|445
1721114700000|2024-07-16 07:25:00|17735|17730|17740|17735|17743|17738|17732.5|17727.5|684
1721115000000|2024-07-16 07:30:00|17739.5|17734.5|17739.5|17734.5|17744.5|17739.5|17736.5|17731.5|612
1721115300000|2024-07-16 07:35:00|17740|17735|17741|17736|17743|17738|17734|17729|612
1721115600000|2024-07-16 07:40:00|17741.5|17736.5|17740|17735|17747.5|17742.5|17739.5|17734.5|665
1721115900000|2024-07-16 07:45:00|17739.5|17734.5|17739|17734|17743.5|17738.5|17736.5|17731.5|695
1721116200000|2024-07-16 07:50:00|17739.5|17734.5|17728.5|17723.5|17746.5|17741.5|17726.5|17721.5|1004
1721116500000|2024-07-16 07:55:00|17730.5|17725.5|17727|17722|17734.5|17729.5|17723|17718|1021
1721116800000|2024-07-16 08:00:00|17727.5|17722.5|17702.5|17697.5|17728|17723|17700|17695|1290
1721117100000|2024-07-16 08:05:00|17703|17698|17721|17716|17729.5|17724.5|17697.5|17692.5|1751
1721117400000|2024-07-16 08:10:00|17720.5|17715.5|17718.5|17713.5|17727|17722|17713|17708|859
1721117700000|2024-07-16 08:15:00|17719|17714|17703|17698|17720.5|17715.5|17701|17696|571
1721118000000|2024-07-16 08:20:00|17702.5|17697.5|17727|17722|17727.5|17722.5|17701.5|17696.5|538
1721118300000|2024-07-16 08:25:00|17726.5|17721.5|17709|17704|17731|17726|17708|17703|1113
1721118600000|2024-07-16 08:30:00|17724.2|17694.2|17691.9|17661.9|17724.8|17694.8|17680.7|17650.7|0
1721118900000|2024-07-16 08:35:00|17691.7|17661.7|17694.6|17664.6|17696.5|17666.5|17691|17661|392
1721119200000|2024-07-16 08:40:00|17694.8|17664.8|17702.3|17672.3|17702.3|17672.3|17693.9|17663.9|0
1721119500000|2024-07-16 08:45:00|17702.1|17672.1|17727.6|17697.6|17728.9|17698.9|17701.3|17671.3|0
1721119800000|2024-07-16 08:50:00|17728.1|17698.1|17731|17701|17735.1|17705.1|17728.1|17698.1|0
1721120100000|2024-07-16 08:55:00|17731.2|17701.2|17735.8|17705.8|17737.5|17707.5|17730.6|17700.6|0
1721120400000|2024-07-16 09:00:00|17736.2|17706.2|17737.5|17707.5|17739.9|17709.9|17736.1|17706.1|0
1721120700000|2024-07-16 09:05:00|17737.3|17707.3|17733.1|17703.1|17737.3|17707.3|17733|17703|0
1721121000000|2024-07-16 09:10:00|17733.2|17703.2|17739.2|17709.2|17740.1|17710.1|17733.2|17703.2|0
1721121300000|2024-07-16 09:15:00|17728|17720|17728.5|17720.5|17740|17732|17717.5|17709.5|351
1721121600000|2024-07-16 09:20:00|17729|17721|17733.5|17725.5|17733.5|17725.5|17724|17716|153
1721121900000|2024-07-16 09:25:00|17734|17726|17728|17720|17734.5|17726.5|17726.5|17718.5|60
1721122200000|2024-07-16 09:30:00|17728.5|17720.5|17729|17721|17732.5|17724.5|17726.5|17718.5|64
1721122500000|2024-07-16 09:35:00|17728.5|17720.5|17723|17715|17730.5|17722.5|17722|17714|69
1721122800000|2024-07-16 09:40:00|17723.5|17715.5|17729|17721|17729|17721|17721|17713|108
1721123100000|2024-07-16 09:45:00|17728.5|17720.5|17726.5|17718.5|17729|17721|17723.5|17715.5|26
1721123400000|2024-07-16 09:50:00|17726|17718|17723.5|17715.5|17727|17719|17722.5|17714.5|45
1721123700000|2024-07-16 09:55:00|17723|17715|17724.5|17716.5|17727.5|17719.5|17720|17712|32
1721124000000|2024-07-16 10:00:00|17725|17717|17729|17721|17730.5|17722.5|17725|17717|61
1721124300000|2024-07-16 10:05:00|17729.5|17721.5|17731|17723|17734|17726|17728|17720|47
1721124600000|2024-07-16 10:10:00|17731.5|17723.5|17728.5|17720.5|17731.5|17723.5|17725|17717|38
1721124900000|2024-07-16 10:15:00|17728|17720|17729.5|17721.5|17730|17722|17724.5|17716.5|20
1721125200000|2024-07-16 10:20:00|17729|17721|17731|17723|17736|17728|17728|17720|62
1721125500000|2024-07-16 10:25:00|17730.5|17722.5|17732|17724|17735|17727|17729|17721|41
1721125800000|2024-07-16 10:30:00|17732.5|17724.5|17730|17722|17734|17726|17728.5|17720.5|26
1721126100000|2024-07-16 10:35:00|17729.5|17721.5|17730|17722|17734|17726|17728|17720|36
1721126400000|2024-07-16 10:40:00|17730.5|17722.5|17731.5|17723.5|17734.5|17726.5|17730|17722|20
1721126700000|2024-07-16 10:45:00|17731|17723|17726.5|17718.5|17731|17723|17726|17718|18
1721127000000|2024-07-16 10:50:00|17727|17719|17723.5|17715.5|17727.5|17719.5|17722.5|17714.5|21
1721127300000|2024-07-16 10:55:00|17724|17716|17721.5|17713.5|17724|17716|17719|17711|28
1721127600000|2024-07-16 11:00:00|17722|17714|17711|17703|17724|17716|17709|17701|163
1721127900000|2024-07-16 11:05:00|17711.5|17703.5|17712.5|17704.5|17722|17714|17709|17701|98
1721128200000|2024-07-16 11:10:00|17712|17704|17709.5|17701.5|17713.5|17705.5|17707.5|17699.5|77
1721128500000|2024-07-16 11:15:00|17709|17701|17708.5|17700.5|17714|17706|17707|17699|128
1721128800000|2024-07-16 11:20:00|17708|17700|17709.5|17701.5|17715.5|17707.5|17706.5|17698.5|50
1721129100000|2024-07-16 11:25:00|17710|17702|17715|17707|17716|17708|17709.5|17701.5|48
1721129400000|2024-07-16 11:30:00|17714.5|17706.5|17711|17703|17716|17708|17709.5|17701.5|24
1721129700000|2024-07-16 11:35:00|17710.5|17702.5|17712.5|17704.5|17716|17708|17709.5|17701.5|28
1721130000000|2024-07-16 11:40:00|17712|17704|17701|17693|17712.5|17704.5|17701|17693|48
1721130300000|2024-07-16 11:45:00|17701.5|17693.5|17713.5|17705.5|17713.5|17705.5|17701|17693|71
1721130600000|2024-07-16 11:50:00|17713|17705|17719|17711|17722.5|17714.5|17712.5|17704.5|59
1721130900000|2024-07-16 11:55:00|17719.5|17711.5|17718.5|17710.5|17722.5|17714.5|17715.5|17707.5|28
1721131200000|2024-07-16 12:00:00|17718|17710|17721.5|17713.5|17724|17716|17716.5|17708.5|50
1721131500000|2024-07-16 12:05:00|17721|17713|17721.5|17713.5|17725.5|17717.5|17712|17704|136
1721131800000|2024-07-16 12:10:00|17721|17713|17722.5|17714.5|17725|17717|17718|17710|30
1721132100000|2024-07-16 12:15:00|17722|17714|17726.5|17718.5|17730|17722|17721|17713|99
1721132400000|2024-07-16 12:20:00|17727|17719|17730.5|17722.5|17734|17726|17726.5|17718.5|66
1721132700000|2024-07-16 12:25:00|17731.5|17723.5|17726|17718|17733|17725|17720|17712|74
1721133000000|2024-07-16 12:30:00|17725.5|17717.5|17711|17703|17725.5|17717.5|17691|17683|350
1721133300000|2024-07-16 12:35:00|17711.5|17703.5|17706|17698|17717|17709|17704|17696|196
1721133600000|2024-07-16 12:40:00|17705.5|17697.5|17705.5|17697.5|17713|17705|17699.5|17691.5|174
1721133900000|2024-07-16 12:45:00|17706|17698|17686.5|17678.5|17707|17699|17682|17674|182
1721134200000|2024-07-16 12:50:00|17685|17677|17672.5|17664.5|17685.5|17677.5|17671.5|17663.5|211
1721134500000|2024-07-16 12:55:00|17671.5|17663.5|17690|17682|17690.5|17682.5|17670|17662|95
1721134800000|2024-07-16 13:00:00|17690.5|17682.5|17676.5|17668.5|17690.5|17682.5|17676|17668|91
1721135100000|2024-07-16 13:05:00|17677|17669|17679.5|17671.5|17685|17677|17676.5|17668.5|57
1721135400000|2024-07-16 13:10:00|17679|17671|17670.5|17662.5|17682|17674|17670|17662|61
1721135700000|2024-07-16 13:15:00|17670|17662|17657|17649|17670.5|17662.5|17655.5|17647.5|215
1721136000000|2024-07-16 13:20:00|17657.5|17649.5|17652.5|17644.5|17660|17652|17630.5|17622.5|540
1721136300000|2024-07-16 13:25:00|17653|17645|17657.5|17649.5|17663|17655|17649.5|17641.5|178
1721136600000|2024-07-16 13:30:00|17657|17649|17647|17639|17662|17654|17634.5|17626.5|547
1721136900000|2024-07-16 13:35:00|17646|17638|17691.5|17683.5|17697.5|17689.5|17646|17638|528
1721137200000|2024-07-16 13:40:00|17692|17684|17678|17670|17694.5|17686.5|17671|17663|309
1721137500000|2024-07-16 13:45:00|17679.5|17671.5|17696|17688|17704|17696|17675.5|17667.5|409
1721137800000|2024-07-16 13:50:00|17695.5|17687.5|17710.5|17702.5|17722.5|17714.5|17691.5|17683.5|448
1721138100000|2024-07-16 13:55:00|17710|17702|17699.5|17691.5|17715.5|17707.5|17695|17687|337
1721138400000|2024-07-16 14:00:00|17700|17692|17720.5|17712.5|17724|17716|17697.5|17689.5|363
1721138700000|2024-07-16 14:05:00|17721|17713|17716.5|17708.5|17732|17724|17715|17707|272
1721139000000|2024-07-16 14:10:00|17715|17707|17719.5|17711.5|17722.5|17714.5|17711.5|17703.5|181
1721139300000|2024-07-16 14:15:00|17720|17712|17728.5|17720.5|17728.5|17720.5|17719.5|17711.5|125
1721139600000|2024-07-16 14:20:00|17729|17721|17744|17736|17747|17739|17728|17720|289
1721139900000|2024-07-16 14:25:00|17743.5|17735.5|17741.5|17733.5|17749.5|17741.5|17739.5|17731.5|171
1721140200000|2024-07-16 14:30:00|17742|17734|17747.5|17739.5|17762.5|17754.5|17734.5|17726.5|418
1721140500000|2024-07-16 14:35:00|17748|17740|17763.5|17755.5|17765.5|17757.5|17744.5|17736.5|249
1721140800000|2024-07-16 14:40:00|17763|17755|17750|17742|17770|17762|17748|17740|269
1721141100000|2024-07-16 14:45:00|17749.5|17741.5|17758|17750|17759.5|17751.5|17747.5|17739.5|111
1721141400000|2024-07-16 14:50:00|17758.5|17750.5|17747.5|17739.5|17759|17751|17747.5|17739.5|108
1721141700000|2024-07-16 14:55:00|17748|17740|17752.5|17744.5|17753|17745|17744|17736|82
1721142000000|2024-07-16 15:00:00|17753|17745|17768|17760|17768.5|17760.5|17749|17741|166
1721142300000|2024-07-16 15:05:00|17767.5|17759.5|17755.5|17747.5|17772|17764|17755.5|17747.5|187
1721142600000|2024-07-16 15:10:00|17755|17747|17754.5|17746.5|17762|17754|17752.5|17744.5|206
1721142900000|2024-07-16 15:15:00|17754|17746|17754.5|17746.5|17758.5|17750.5|17751.5|17743.5|105
1721143200000|2024-07-16 15:20:00|17754|17746|17753|17745|17755.5|17747.5|17744|17736|194
1721143500000|2024-07-16 15:25:00|17752.5|17744.5|17737|17729|17754.5|17746.5|17735.5|17727.5|155
1721143800000|2024-07-16 15:30:00|17737.5|17729.5|17739|17731|17742.5|17734.5|17726.5|17718.5|183
1721144100000|2024-07-16 15:35:00|17738.5|17730.5|17749.5|17741.5|17750|17742|17733|17725|120
1721144400000|2024-07-16 15:40:00|17751.5|17743.5|17750|17742|17756|17748|17746.5|17738.5|58
1721144700000|2024-07-16 15:45:00|17750.5|17742.5|17751|17743|17757|17749|17747.5|17739.5|116
1721145000000|2024-07-16 15:50:00|17750.5|17742.5|17745|17737|17752.5|17744.5|17742|17734|66
1721145300000|2024-07-16 15:55:00|17745.5|17737.5|17745|17737|17750|17742|17743|17735|34
1721145600000|2024-07-16 16:00:00|17744|17736|17746.5|17738.5|17752|17744|17741|17733|52
1721145900000|2024-07-16 16:05:00|17747|17739|17735.5|17727.5|17749.5|17741.5|17735.5|17727.5|44
1721146200000|2024-07-16 16:10:00|17736|17728|17751.5|17743.5|17751.5|17743.5|17735.5|17727.5|105
1721146500000|2024-07-16 16:15:00|17752|17744|17752|17744|17753.5|17745.5|17742|17734|61
1721146800000|2024-07-16 16:20:00|17754|17746|17755.5|17747.5|17758|17750|17747.5|17739.5|104
1721147100000|2024-07-16 16:25:00|17756|17748|17743.5|17735.5|17756.5|17748.5|17742.5|17734.5|55
1721147400000|2024-07-16 16:30:00|17743|17735|17745.5|17737.5|17748.5|17740.5|17740|17732|58
1721147700000|2024-07-16 16:35:00|17746|17738|17749.5|17741.5|17753|17745|17742|17734|45
1721148000000|2024-07-16 16:40:00|17749|17741|17740|17732|17749|17741|17736|17728|58
1721148300000|2024-07-16 16:45:00|17739.5|17731.5|17753|17745|17755|17747|17739|17731|54
1721148600000|2024-07-16 16:50:00|17753.5|17745.5|17753.5|17745.5|17754.5|17746.5|17749|17741|32
1721148900000|2024-07-16 16:55:00|17753|17745|17767.5|17759.5|17768|17760|17753|17745|66
1721149200000|2024-07-16 17:00:00|17766.5|17758.5|17763|17755|17766.5|17758.5|17759.5|17751.5|40
1721149500000|2024-07-16 17:05:00|17762.5|17754.5|17762|17754|17767|17759|17754|17746|130
1721149800000|2024-07-16 17:10:00|17761.5|17753.5|17762.5|17754.5|17769|17761|17759.5|17751.5|96
1721150100000|2024-07-16 17:15:00|17762|17754|17759.5|17751.5|17764|17756|17758.5|17750.5|62
1721150400000|2024-07-16 17:20:00|17759|17751|17758.5|17750.5|17762|17754|17758|17750|42
1721150700000|2024-07-16 17:25:00|17758|17750|17765.5|17757.5|17767.5|17759.5|17756.5|17748.5|56
1721151000000|2024-07-16 17:30:00|17765|17757|17774|17766|17774|17766|17760.5|17752.5|88
1721151300000|2024-07-16 17:35:00|17773|17765|17784|17776|17784.5|17776.5|17772|17764|131
1721151600000|2024-07-16 17:40:00|17783.5|17775.5|17790|17782|17791.5|17783.5|17781|17773|143
1721151900000|2024-07-16 17:45:00|17790.5|17782.5|17801|17793|17804|17796|17788|17780|182
1721152200000|2024-07-16 17:50:00|17799.5|17791.5|17807|17799|17809|17801|17796.5|17788.5|191
1721152500000|2024-07-16 17:55:00|17806.5|17798.5|17813.5|17805.5|17817.5|17809.5|17806.5|17798.5|247
1721152800000|2024-07-16 18:00:00|17812.5|17804.5|17808.5|17800.5|17814|17806|17806.5|17798.5|87
1721153100000|2024-07-16 18:05:00|17809|17801|17808.5|17800.5|17811.5|17803.5|17804|17796|75
1721153400000|2024-07-16 18:10:00|17809|17801|17806|17798|17812|17804|17806|17798|52
1721153700000|2024-07-16 18:15:00|17806.5|17798.5|17800.5|17792.5|17806.5|17798.5|17798.5|17790.5|58
1721154000000|2024-07-16 18:20:00|17800|17792|17805.5|17797.5|17808|17800|17798|17790|45
1721154300000|2024-07-16 18:25:00|17805|17797|17802.5|17794.5|17805|17797|17799.5|17791.5|76
1721154600000|2024-07-16 18:30:00|17802|17794|17806.5|17798.5|17806.5|17798.5|17800|17792|85
1721154900000|2024-07-16 18:35:00|17806|17798|17810|17802|17813.5|17805.5|17805|17797|65
1721155200000|2024-07-16 18:40:00|17810.5|17802.5|17810|17802|17814|17806|17809.5|17801.5|78
1721155500000|2024-07-16 18:45:00|17809.5|17801.5|17810|17802|17813|17805|17807|17799|92
1721155800000|2024-07-16 18:50:00|17809.5|17801.5|17810|17802|17812|17804|17807.5|17799.5|98
1721156100000|2024-07-16 18:55:00|17809.5|17801.5|17832.8|17802.8|17832.8|17812|17808.5|17800.5|260
1721156400000|2024-07-16 19:00:00|17832.7|17802.7|17832.6|17802.6|17834.1|17804.1|17829.7|17799.7|0
1721156700000|2024-07-16 19:05:00|17832.7|17802.7|17832.8|17802.8|17833.1|17803.1|17831.5|17801.5|0
1721157000000|2024-07-16 19:10:00|17832.9|17802.9|17833.3|17803.3|17833.8|17803.8|17832.1|17802.1|0
1721157300000|2024-07-16 19:15:00|17833.2|17803.2|17824.9|17794.9|17833.4|17803.4|17824.5|17794.5|0
1721157600000|2024-07-16 19:20:00|17825.1|17795.1|17825.7|17795.7|17827.4|17797.4|17819.5|17789.5|0
1721157900000|2024-07-16 19:25:00|17825.6|17795.6|17823.8|17793.8|17827.3|17797.3|17822|17792|0
1721158200000|2024-07-16 19:30:00|17823.6|17793.6|17834.5|17804.5|17834.9|17804.9|17822.5|17792.5|0
1721158500000|2024-07-16 19:35:00|17834.7|17804.7|17837.8|17807.8|17837.8|17807.8|17833.2|17803.2|0
1721158800000|2024-07-16 19:40:00|17837.9|17807.9|17831.6|17801.6|17840.2|17810.2|17830.8|17800.8|0
1721159100000|2024-07-16 19:45:00|17831.5|17801.5|17829.9|17799.9|17831.9|17801.9|17827.3|17797.3|0
1721159400000|2024-07-16 19:50:00|17829.8|17799.8|17821.9|17791.9|17841.2|17811.2|17818.3|17788.3|0
1721159700000|2024-07-16 19:55:00|17821.8|17791.8|17814.5|17784.5|17822|17792|17812.9|17782.9|0
1721160000000|2024-07-16 20:00:00|17814.8|17784.8|17805.8|17775.8|17814.8|17784.8|17804.7|17774.7|0
1721160300000|2024-07-16 20:05:00|17805.3|17775.3|17821.2|17791.2|17821.7|17791.7|17803.2|17773.2|0
1721160600000|2024-07-16 20:10:00|17820.7|17790.7|17819.1|17789.1|17820.7|17790.7|17818.1|17788.1|0
1721160900000|2024-07-16 20:15:00|17819.6|17789.6|17820.3|17790.3|17822.9|17792.9|17819.1|17789.1|0
1721161200000|2024-07-16 20:20:00|17820.1|17790.1|17809.2|17779.2|17820.3|17790.3|17809.2|17779.2|0
1721161500000|2024-07-16 20:25:00|17799.5|17769.5|17802.4|17772.4|17802.9|17772.9|17799.4|17769.4|0
1721161800000|2024-07-16 20:30:00|17802|17772|17801.9|17771.9|17802.4|17772.4|17801.4|17771.4|0
1721162100000|2024-07-16 20:35:00|17802.1|17772.1|17802.9|17772.9|17802.9|17772.9|17801.3|17771.3|0
1721162400000|2024-07-16 20:40:00|17802.7|17772.7|17802.1|17772.1|17803.4|17773.4|17801.6|17771.6|0
1721162700000|2024-07-16 20:45:00|17801.7|17771.7|17802.7|17772.7|17803.2|17773.2|17801.6|17771.6|0
1721163000000|2024-07-16 20:50:00|17803.1|17773.1|17806.6|17776.6|17807.1|17777.1|17801.7|17771.7|0
1721163300000|2024-07-16 20:55:00|17807|17777|17806.6|17776.6|17807.7|17777.7|17805.5|17775.5|0
1721163600000|2024-07-16 21:00:00|17806.7|17776.7|17806|17776|17807.5|17777.5|17804.1|17774.1|0
1721163900000|2024-07-16 21:05:00|17806.1|17776.1|17806.7|17776.7|17806.7|17776.7|17805.6|17775.6|0
1721164200000|2024-07-16 21:10:00|17808|17778|17808.7|17778.7|17810.2|17780.2|17808|17778|0
1721164500000|2024-07-16 21:15:00|17808.6|17778.6|17809.1|17779.1|17809.3|17779.3|17808.6|17778.6|0
1721164800000|2024-07-16 21:20:00|17808.9|17778.9|17808.9|17778.9|17809.1|17779.1|17808.9|17778.9|0
1721165100000|2024-07-16 21:25:00|17808.8|17778.8|17811.6|17781.6|17811.8|17781.8|17808.6|17778.6|0
1721165400000|2024-07-16 21:30:00|17811.5|17781.5|17811.9|17781.9|17811.9|17781.9|17811.5|17781.5|0
1721165700000|2024-07-16 21:35:00|17812|17782|17812.1|17782.1|17812.1|17782.1|17812|17782|0
1721166000000|2024-07-16 21:40:00|17811.7|17781.7|17811.7|17781.7|17811.7|17781.7|17811.7|17781.7|0
1721166300000|2024-07-16 21:45:00|17811.1|17781.1|17811|17781|17811.1|17781.1|17810.9|17780.9|0
1721166600000|2024-07-16 21:50:00|17810.9|17780.9|17811.1|17781.1|17811.4|17781.4|17810.6|17780.6|0
1721166900000|2024-07-16 21:55:00|17810.7|17780.7|17810.1|17780.1|17811.1|17781.1|17810.1|17780.1|0
1721167200000|2024-07-16 22:00:00|17807.8|17777.8|17810|17780|17812|17782|17806.3|17776.3|0
1721167500000|2024-07-16 22:05:00|17810.2|17780.2|17809.8|17779.8|17810.2|17780.2|17808.4|17778.4|0
1721167800000|2024-07-16 22:10:00|17809.3|17779.3|17812.5|17782.5|17812.5|17782.5|17808.7|17778.7|0
1721168100000|2024-07-16 22:15:00|17812.3|17782.3|17813.1|17783.1|17813.8|17783.8|17811.8|17781.8|0
1721168400000|2024-07-16 22:20:00|17812.8|17782.8|17812|17782|17813.1|17783.1|17811|17781|0
1721168700000|2024-07-16 22:25:00|17812.4|17782.4|17812.6|17782.6|17813|17783|17812|17782|0
1721169000000|2024-07-16 22:30:00|17812.3|17782.3|17813.6|17783.6|17814.1|17784.1|17812|17782|0
1721169300000|2024-07-16 22:35:00|17813.2|17783.2|17812.6|17782.6|17813.2|17783.2|17812.1|17782.1|0
1721169600000|2024-07-16 22:40:00|17812.3|17782.3|17815.3|17785.3|17816.4|17786.4|17812.1|17782.1|0
1721169900000|2024-07-16 22:45:00|17814.9|17784.9|17813.8|17783.8|17814.9|17784.9|17813.3|17783.3|0
1721170200000|2024-07-16 22:50:00|17813.6|17783.6|17813.8|17783.8|17814.8|17784.8|17813.3|17783.3|0
1721170500000|2024-07-16 22:55:00|17813.4|17783.4|17814.3|17784.3|17814.8|17784.8|17813.3|17783.3|0
1721170800000|2024-07-16 23:00:00|17814.5|17784.5|17812.6|17782.6|17815.2|17785.2|17812.1|17782.1|0
1721171100000|2024-07-16 23:05:00|17812.4|17782.4|17810.4|17780.4|17813.2|17783.2|17809.8|17779.8|0
1721171400000|2024-07-16 23:10:00|17810.1|17780.1|17809.3|17779.3|17810.3|17780.3|17808.7|17778.7|0
1721171700000|2024-07-16 23:15:00|17809|17779|17805|17775|17809.8|17779.8|17804.5|17774.5|0
1721172000000|2024-07-16 23:20:00|17805.4|17775.4|17804.6|17774.6|17805.6|17775.6|17803.6|17773.6|0
1721172300000|2024-07-16 23:25:00|17804.8|17774.8|17807.1|17777.1|17807.6|17777.6|17804.8|17774.8|0
1721172600000|2024-07-16 23:30:00|17806.8|17776.8|17808.1|17778.1|17808.1|17778.1|17806.1|17776.1|0
1721172900000|2024-07-16 23:35:00|17807.9|17777.9|17807.4|17777.4|17808.4|17778.4|17806.4|17776.4|0
1721173200000|2024-07-16 23:40:00|17807|17777|17807|17777|17807.9|17777.9|17806.4|17776.4|0
1721173500000|2024-07-16 23:45:00|17806.5|17776.5|17805.9|17775.9|17807|17777|17805.4|17775.4|0
1721173800000|2024-07-16 23:50:00|17805.6|17775.6|17806.7|17776.7|17807.2|17777.2|17805.6|17775.6|0
1721174100000|2024-07-16 23:55:00|17807.2|17777.2|17807.3|17777.3|17808.4|17778.4|17807.2|17777.2|0
1721174400000|2024-07-17 00:00:00|17807.8|17777.8|17806.3|17776.3|17807.8|17777.8|17805.4|17775.4|0
1721174700000|2024-07-17 00:05:00|17805.8|17775.8|17805.7|17775.7|17806.5|17776.5|17804.7|17774.7|0
1721175000000|2024-07-17 00:10:00|17805.5|17775.5|17791.1|17761.1|17805.5|17775.5|17790.3|17760.3|0
1721175300000|2024-07-17 00:15:00|17791.3|17761.3|17789.4|17759.4|17791.6|17761.6|17788.7|17758.7|0
1721175600000|2024-07-17 00:20:00|17789.6|17759.6|17788.7|17758.7|17790.3|17760.3|17787.9|17757.9|0
1721175900000|2024-07-17 00:25:00|17788.9|17758.9|17790.9|17760.9|17791.6|17761.6|17788.7|17758.7|0
1721176200000|2024-07-17 00:30:00|17791.1|17761.1|17791.8|17761.8|17792.3|17762.3|17790.9|17760.9|0
1721176500000|2024-07-17 00:35:00|17791.9|17761.9|17792.6|17762.6|17793.1|17763.1|17790.7|17760.7|0
1721176800000|2024-07-17 00:40:00|17792.8|17762.8|17795.4|17765.4|17795.9|17765.9|17792.4|17762.4|0
1721177100000|2024-07-17 00:45:00|17795.2|17765.2|17792.1|17762.1|17795.2|17765.2|17791.2|17761.2|0
1721177400000|2024-07-17 00:50:00|17792.4|17762.4|17791.9|17761.9|17792.8|17762.8|17791|17761|0
1721177700000|2024-07-17 00:55:00|17791.7|17761.7|17791.5|17761.5|17791.7|17761.7|17790.7|17760.7|0
1721178000000|2024-07-17 01:00:00|17786.5|17756.5|17783.4|17753.4|17786.5|17756.5|17782.7|17752.7|0
1721178300000|2024-07-17 01:05:00|17783.9|17753.9|17784.6|17754.6|17785.5|17755.5|17783.9|17753.9|0
1721178600000|2024-07-17 01:10:00|17784.4|17754.4|17774.1|17744.1|17784.6|17754.6|17774.1|17744.1|0
1721178900000|2024-07-17 01:15:00|17768|17763|17738|17733|17776.5|17771.5|17724|17719|2231
1721179200000|2024-07-17 01:20:00|17737.5|17732.5|17738|17733|17747.5|17742.5|17716|17711|1053
1721179500000|2024-07-17 01:25:00|17738.5|17733.5|17740|17735|17752.5|17747.5|17737.5|17732.5|601
1721179800000|2024-07-17 01:30:00|17752.5|17747.5|17757.5|17752.5|17799.5|17794.5|17750.5|17745.5|4319
1721180100000|2024-07-17 01:35:00|17757|17752|17778.5|17773.5|17792|17787|17732.5|17727.5|2585
1721180400000|2024-07-17 01:40:00|17777.5|17772.5|17747.5|17742.5|17788|17783|17746|17741|1678
1721180700000|2024-07-17 01:45:00|17745.5|17740.5|17696.5|17691.5|17745.5|17740.5|17693.5|17688.5|3086
1721181000000|2024-07-17 01:50:00|17696|17691|17697.5|17692.5|17705|17700|17676.5|17671.5|2188
1721181300000|2024-07-17 01:55:00|17698|17693|17658|17653|17701|17696|17647.5|17642.5|2120
1721181600000|2024-07-17 02:00:00|17660|17655|17713.5|17708.5|17723|17718|17652|17647|2919
1721181900000|2024-07-17 02:05:00|17712.5|17707.5|17704|17699|17740|17735|17703.5|17698.5|1714
1721182200000|2024-07-17 02:10:00|17704.5|17699.5|17706.5|17701.5|17711.5|17706.5|17692|17687|1358
1721182500000|2024-07-17 02:15:00|17708|17703|17711.5|17706.5|17737|17732|17698|17693|1344
1721182800000|2024-07-17 02:20:00|17712.5|17707.5|17758.5|17753.5|17760|17755|17710.5|17705.5|1298
1721183100000|2024-07-17 02:25:00|17759|17754|17767.5|17762.5|17795|17790|17758|17753|2565
1721183400000|2024-07-17 02:30:00|17768|17763|17734|17729|17769.5|17764.5|17733|17728|1288
1721183700000|2024-07-17 02:35:00|17734.5|17729.5|17766.5|17761.5|17768.5|17763.5|17726.5|17721.5|998
1721184000000|2024-07-17 02:40:00|17767.5|17762.5|17780.5|17775.5|17790|17785|17761|17756|950
1721184300000|2024-07-17 02:45:00|17779|17774|17744.5|17739.5|17780|17775|17741.5|17736.5|973
1721184600000|2024-07-17 02:50:00|17745|17740|17715.5|17710.5|17746.5|17741.5|17711.5|17706.5|1468
1721184900000|2024-07-17 02:55:00|17716|17711|17700.5|17695.5|17726.5|17721.5|17693.5|17688.5|1014
1721185200000|2024-07-17 03:00:00|17700|17695|17698|17693|17709.5|17704.5|17689.5|17684.5|927
1721185500000|2024-07-17 03:05:00|17697.5|17692.5|17704|17699|17711.5|17706.5|17697|17692|486
1721185800000|2024-07-17 03:10:00|17702.5|17697.5|17729|17724|17733|17728|17702.5|17697.5|740
1721186100000|2024-07-17 03:15:00|17729.5|17724.5|17723|17718|17730|17725|17693|17688|801
1721186400000|2024-07-17 03:20:00|17723.5|17718.5|17710.5|17705.5|17724.5|17719.5|17703|17698|486
1721186700000|2024-07-17 03:25:00|17711|17706|17733|17728|17736.5|17731.5|17700|17695|764
1721187000000|2024-07-17 03:30:00|17733.5|17728.5|17746|17741|17746.5|17741.5|17723|17718|508
1721187300000|2024-07-17 03:35:00|17746.5|17741.5|17747|17742|17754|17749|17742|17737|451
1721187600000|2024-07-17 03:40:00|17746|17741|17721.5|17716.5|17748|17743|17721.5|17716.5|685
1721187900000|2024-07-17 03:45:00|17720.5|17715.5|17733|17728|17734|17729|17708.5|17703.5|500
1721188200000|2024-07-17 03:50:00|17733.5|17728.5|17733.5|17728.5|17743|17738|17732|17727|264
1721188500000|2024-07-17 03:55:00|17733|17728|17730.5|17725.5|17736|17731|17728.5|17723.5|292
1721188800000|2024-07-17 04:00:00|17743|17713|17742|17712|17743.9|17713.9|17741.3|17711.3|0
1721189100000|2024-07-17 04:05:00|17742.2|17712.2|17741.3|17711.3|17742.7|17712.7|17740.8|17710.8|0
1721189400000|2024-07-17 04:10:00|17740.8|17710.8|17740.5|17710.5|17740.8|17710.8|17739.6|17709.6|0
1721189700000|2024-07-17 04:15:00|17740.6|17710.6|17740.9|17710.9|17741|17711|17740.1|17710.1|0
1721190000000|2024-07-17 04:20:00|17740.8|17710.8|17742.3|17712.3|17742.7|17712.7|17740.8|17710.8|0
1721190300000|2024-07-17 04:25:00|17742.5|17712.5|17741.9|17711.9|17743.1|17713.1|17741.9|17711.9|0
1721190600000|2024-07-17 04:30:00|17742.1|17712.1|17749.1|17719.1|17749.4|17719.4|17740.3|17710.3|0
1721190900000|2024-07-17 04:35:00|17749.4|17719.4|17748.8|17718.8|17750.3|17720.3|17748.4|17718.4|0
1721191200000|2024-07-17 04:40:00|17749.1|17719.1|17747.3|17717.3|17749.3|17719.3|17746.7|17716.7|0
1721191500000|2024-07-17 04:45:00|17747|17717|17747.5|17717.5|17747.5|17717.5|17746.6|17716.6|0
1721191800000|2024-07-17 04:50:00|17747.6|17717.6|17746.1|17716.1|17748.2|17718.2|17745.7|17715.7|0
1721192100000|2024-07-17 04:55:00|17746.6|17716.6|17747.5|17717.5|17748.5|17718.5|17746.1|17716.1|0
1721192400000|2024-07-17 05:00:00|17748|17718|17719.5|17714.5|17748|17730.5|17716|17711|1093
1721192700000|2024-07-17 05:05:00|17720|17715|17720.5|17715.5|17725|17720|17706|17701|581
1721193000000|2024-07-17 05:10:00|17720|17715|17716.5|17711.5|17728|17723|17708|17703|429
1721193300000|2024-07-17 05:15:00|17716|17711|17688.5|17683.5|17721|17716|17686.5|17681.5|882
1721193600000|2024-07-17 05:20:00|17689|17684|17699.5|17694.5|17703.5|17698.5|17680.5|17675.5|818
1721193900000|2024-07-17 05:25:00|17699|17694|17700.5|17695.5|17709.5|17704.5|17695.5|17690.5|416
1721194200000|2024-07-17 05:30:00|17701.5|17696.5|17728.5|17723.5|17732.5|17727.5|17694.5|17689.5|1228
1721194500000|2024-07-17 05:35:00|17729|17724|17759|17754|17766|17761|17727|17722|1409
1721194800000|2024-07-17 05:40:00|17759.5|17754.5|17785.5|17780.5|17798|17793|17753|17748|1468
1721195100000|2024-07-17 05:45:00|17785|17780|17782.5|17777.5|17792.5|17787.5|17766.5|17761.5|1304
1721195400000|2024-07-17 05:50:00|17783.5|17778.5|17773.5|17768.5|17817.5|17812.5|17767|17762|2272
1721195700000|2024-07-17 05:55:00|17774|17769|17772.5|17767.5|17789|17784|17760|17755|922
1721196000000|2024-07-17 06:00:00|17773.5|17768.5|17756|17751|17785.5|17780.5|17752|17747|823
1721196300000|2024-07-17 06:05:00|17756.5|17751.5|17752|17747|17763|17758|17748.5|17743.5|541
1721196600000|2024-07-17 06:10:00|17752.5|17747.5|17742.5|17737.5|17763|17758|17738|17733|874
1721196900000|2024-07-17 06:15:00|17743|17738|17733.5|17728.5|17746.5|17741.5|17726|17721|693
1721197200000|2024-07-17 06:20:00|17734.5|17729.5|17736.5|17731.5|17748.5|17743.5|17717.5|17712.5|918
1721197500000|2024-07-17 06:25:00|17737|17732|17728|17723|17737|17732|17718.5|17713.5|785
1721197800000|2024-07-17 06:30:00|17725.5|17720.5|17722|17717|17733|17728|17716.5|17711.5|427
1721198100000|2024-07-17 06:35:00|17722.5|17717.5|17738|17733|17745|17740|17720|17715|729
1721198400000|2024-07-17 06:40:00|17737.5|17732.5|17754|17749|17758.5|17753.5|17737.5|17732.5|557
1721198700000|2024-07-17 06:45:00|17753.5|17748.5|17740|17735|17761.5|17756.5|17734.5|17729.5|824
1721199000000|2024-07-17 06:50:00|17741|17736|17747.5|17742.5|17756|17751|17740|17735|460
1721199300000|2024-07-17 06:55:00|17747|17742|17760.5|17755.5|17761|17756|17743.5|17738.5|395
1721199600000|2024-07-17 07:00:00|17761|17756|17757|17752|17766.5|17761.5|17752|17747|657
1721199900000|2024-07-17 07:05:00|17758.5|17753.5|17759.5|17754.5|17762|17757|17749|17744|506
1721200200000|2024-07-17 07:10:00|17759|17754|17746.5|17741.5|17763|17758|17739|17734|553
1721200500000|2024-07-17 07:15:00|17746|17741|17759|17754|17759|17754|17743|17738|374
1721200800000|2024-07-17 07:20:00|17759.5|17754.5|17754|17749|17761|17756|17749.5|17744.5|353
1721201100000|2024-07-17 07:25:00|17754.5|17749.5|17749|17744|17757.5|17752.5|17745|17740|333
1721201400000|2024-07-17 07:30:00|17751|17746|17761|17756|17768.5|17763.5|17749.5|17744.5|683
1721201700000|2024-07-17 07:35:00|17762|17757|17773.5|17768.5|17786|17781|17759|17754|1165
1721202000000|2024-07-17 07:40:00|17774|17769|17776.5|17771.5|17777.5|17772.5|17753.5|17748.5|1066
1721202300000|2024-07-17 07:45:00|17776|17771|17759.5|17754.5|17776|17771|17759.5|17754.5|810
1721202600000|2024-07-17 07:50:00|17760|17755|17743|17738|17764|17759|17743|17738|953
1721202900000|2024-07-17 07:55:00|17742.5|17737.5|17743|17738|17747|17742|17738|17733|853
1721203200000|2024-07-17 08:00:00|17743.5|17738.5|17729|17724|17746.5|17741.5|17728|17723|816
1721203500000|2024-07-17 08:05:00|17728.5|17723.5|17732|17727|17734|17729|17721|17716|1343
1721203800000|2024-07-17 08:10:00|17731|17726|17711.5|17706.5|17732.5|17727.5|17708|17703|701
1721204100000|2024-07-17 08:15:00|17710.5|17705.5|17717|17712|17722.5|17717.5|17705|17700|526
1721204400000|2024-07-17 08:20:00|17717.5|17712.5|17720.5|17715.5|17722.5|17717.5|17711|17706|418
1721204700000|2024-07-17 08:25:00|17720|17715|17714|17709|17732|17727|17714|17709|760
1721205000000|2024-07-17 08:30:00|17735.7|17705.7|17738.8|17708.8|17740.1|17710.1|17735|17705|0
1721205300000|2024-07-17 08:35:00|17739|17709|17737.2|17707.2|17741.3|17711.3|17735.1|17705.1|0
1721205600000|2024-07-17 08:40:00|17737.6|17707.6|17733.6|17703.6|17738.8|17708.8|17732.5|17702.5|0
1721205900000|2024-07-17 08:45:00|17733.9|17703.9|17743.5|17713.5|17743.5|17713.5|17733.9|17703.9|0
1721206200000|2024-07-17 08:50:00|17743.2|17713.2|17746.9|17716.9|17750.2|17720.2|17742.3|17712.3|0
1721206500000|2024-07-17 08:55:00|17747.1|17717.1|17746.4|17716.4|17747.1|17717.1|17741.8|17711.8|0
1721206800000|2024-07-17 09:00:00|17746.2|17716.2|17747.2|17717.2|17749.2|17719.2|17743.4|17713.4|0
1721207100000|2024-07-17 09:05:00|17747|17717|17749.3|17719.3|17750|17720|17745.8|17715.8|0
1721207400000|2024-07-17 09:10:00|17749|17719|17750.3|17720.3|17752.6|17722.6|17748.6|17718.6|0
1721207700000|2024-07-17 09:15:00|17747|17739|17759|17751|17764.5|17756.5|17739.5|17731.5|455
1721208000000|2024-07-17 09:20:00|17760.5|17752.5|17758|17750|17768.5|17760.5|17753.5|17745.5|203
1721208300000|2024-07-17 09:25:00|17757.5|17749.5|17765|17757|17775.5|17767.5|17757.5|17749.5|129
1721208600000|2024-07-17 09:30:00|17767.5|17759.5|17774.5|17766.5|17779.5|17771.5|17764|17756|211
1721208900000|2024-07-17 09:35:00|17775|17767|17772|17764|17781.5|17773.5|17771|17763|209
1721209200000|2024-07-17 09:40:00|17771.5|17763.5|17777.5|17769.5|17783.5|17775.5|17771.5|17763.5|140
1721209500000|2024-07-17 09:45:00|17776.5|17768.5|17768.5|17760.5|17779.5|17771.5|17767.5|17759.5|153
1721209800000|2024-07-17 09:50:00|17768|17760|17766|17758|17772.5|17764.5|17764|17756|86
1721210100000|2024-07-17 09:55:00|17766.5|17758.5|17768|17760|17768.5|17760.5|17762|17754|70
1721210400000|2024-07-17 10:00:00|17768.5|17760.5|17773.5|17765.5|17778|17770|17768|17760|88
1721210700000|2024-07-17 10:05:00|17773|17765|17782.5|17774.5|17785.5|17777.5|17771|17763|73
1721211000000|2024-07-17 10:10:00|17782|17774|17782.5|17774.5|17785|17777|17778.5|17770.5|54
1721211300000|2024-07-17 10:15:00|17783|17775|17787|17779|17790|17782|17781|17773|80
1721211600000|2024-07-17 10:20:00|17786.5|17778.5|17776.5|17768.5|17787|17779|17775|17767|77
1721211900000|2024-07-17 10:25:00|17777|17769|17784.5|17776.5|17787|17779|17774.5|17766.5|61
1721212200000|2024-07-17 10:30:00|17785|17777|17783|17775|17787|17779|17778|17770|58
1721212500000|2024-07-17 10:35:00|17783.5|17775.5|17780.5|17772.5|17783.5|17775.5|17775.5|17767.5|30
1721212800000|2024-07-17 10:40:00|17782.5|17774.5|17775|17767|17783.5|17775.5|17773.5|17765.5|23
1721213100000|2024-07-17 10:45:00|17775.5|17767.5|17773|17765|17776.5|17768.5|17770|17762|32
1721213400000|2024-07-17 10:50:00|17772.5|17764.5|17766|17758|17773.5|17765.5|17764.5|17756.5|28
1721213700000|2024-07-17 10:55:00|17765.5|17757.5|17766.5|17758.5|17769|17761|17763.5|17755.5|67
1721214000000|2024-07-17 11:00:00|17767|17759|17759|17751|17770.5|17762.5|17757|17749|54
1721214300000|2024-07-17 11:05:00|17759.5|17751.5|17750.5|17742.5|17760|17752|17747.5|17739.5|68
1721214600000|2024-07-17 11:10:00|17750|17742|17746|17738|17754.5|17746.5|17744.5|17736.5|63
1721214900000|2024-07-17 11:15:00|17745.5|17737.5|17739|17731|17746.5|17738.5|17735.5|17727.5|167
1721215200000|2024-07-17 11:20:00|17739.5|17731.5|17740|17732|17745.5|17737.5|17733|17725|69
1721215500000|2024-07-17 11:25:00|17739.5|17731.5|17745.5|17737.5|17747|17739|17736.5|17728.5|28
1721215800000|2024-07-17 11:30:00|17745|17737|17740|17732|17745.5|17737.5|17736.5|17728.5|34
1721216100000|2024-07-17 11:35:00|17739.5|17731.5|17749.5|17741.5|17750|17742|17735.5|17727.5|56
1721216400000|2024-07-17 11:40:00|17750|17742|17751.5|17743.5|17755|17747|17744|17736|88
1721216700000|2024-07-17 11:45:00|17752|17744|17753|17745|17757.5|17749.5|17748.5|17740.5|76
1721217000000|2024-07-17 11:50:00|17752.5|17744.5|17755|17747|17758|17750|17749.5|17741.5|41
1721217300000|2024-07-17 11:55:00|17754.5|17746.5|17754.5|17746.5|17757.5|17749.5|17749.5|17741.5|65
1721217600000|2024-07-17 12:00:00|17753.5|17745.5|17754|17746|17758|17750|17750|17742|51
1721217900000|2024-07-17 12:05:00|17753.5|17745.5|17753|17745|17756|17748|17750.5|17742.5|73
1721218200000|2024-07-17 12:10:00|17752.5|17744.5|17763.5|17755.5|17765.5|17757.5|17752.5|17744.5|109
1721218500000|2024-07-17 12:15:00|17763|17755|17754|17746|17764.5|17756.5|17752.5|17744.5|53
1721218800000|2024-07-17 12:20:00|17755|17747|17743.5|17735.5|17757|17749|17742.5|17734.5|74
1721219100000|2024-07-17 12:25:00|17744|17736|17738.5|17730.5|17746|17738|17738.5|17730.5|62
1721219400000|2024-07-17 12:30:00|17738|17730|17742|17734|17748|17740|17734.5|17726.5|129
1721219700000|2024-07-17 12:35:00|17741.5|17733.5|17736.5|17728.5|17741.5|17733.5|17731|17723|97
1721220000000|2024-07-17 12:40:00|17737|17729|17738.5|17730.5|17743|17735|17734|17726|65
1721220300000|2024-07-17 12:45:00|17738|17730|17736|17728|17743|17735|17734|17726|63
1721220600000|2024-07-17 12:50:00|17735.5|17727.5|17740|17732|17741|17733|17732.5|17724.5|115
1721220900000|2024-07-17 12:55:00|17740.5|17732.5|17707|17699|17741|17733|17706|17698|284
1721221200000|2024-07-17 13:00:00|17708.5|17700.5|17723|17715|17723.5|17715.5|17697.5|17689.5|259
1721221500000|2024-07-17 13:05:00|17723.5|17715.5|17738|17730|17738|17730|17720|17712|115
1721221800000|2024-07-17 13:10:00|17736.5|17728.5|17739|17731|17740.5|17732.5|17734.5|17726.5|121
1721222100000|2024-07-17 13:15:00|17739.5|17731.5|17728.5|17720.5|17740.5|17732.5|17727.5|17719.5|97
1721222400000|2024-07-17 13:20:00|17729|17721|17723.5|17715.5|17732|17724|17722.5|17714.5|126
1721222700000|2024-07-17 13:25:00|17724|17716|17743|17735|17745|17737|17723|17715|139
1721223000000|2024-07-17 13:30:00|17742.5|17734.5|17724.5|17716.5|17742.5|17734.5|17709.5|17701.5|610
1721223300000|2024-07-17 13:35:00|17725|17717|17727|17719|17740|17732|17720|17712|252
1721223600000|2024-07-17 13:40:00|17727.5|17719.5|17706|17698|17733|17725|17702.5|17694.5|184
1721223900000|2024-07-17 13:45:00|17706.5|17698.5|17712.5|17704.5|17718|17710|17699.5|17691.5|495
1721224200000|2024-07-17 13:50:00|17713|17705|17757|17749|17763|17755|17713|17705|474
1721224500000|2024-07-17 13:55:00|17757.5|17749.5|17756.5|17748.5|17771.5|17763.5|17754|17746|381
1721224800000|2024-07-17 14:00:00|17755|17747|17749.5|17741.5|17757|17749|17739|17731|313
1721225100000|2024-07-17 14:05:00|17749|17741|17725|17717|17753|17745|17720|17712|286
1721225400000|2024-07-17 14:10:00|17725.5|17717.5|17736|17728|17741|17733|17719.5|17711.5|179
1721225700000|2024-07-17 14:15:00|17735.5|17727.5|17748|17740|17749|17741|17733.5|17725.5|149
1721226000000|2024-07-17 14:20:00|17747.5|17739.5|17744|17736|17751|17743|17740.5|17732.5|121
1721226300000|2024-07-17 14:25:00|17745|17737|17747|17739|17757|17749|17740.5|17732.5|90
1721226600000|2024-07-17 14:30:00|17746.5|17738.5|17750.5|17742.5|17754|17746|17734|17726|142
1721226900000|2024-07-17 14:35:00|17750|17742|17718|17710|17752|17744|17712.5|17704.5|340
1721227200000|2024-07-17 14:40:00|17719.5|17711.5|17716.5|17708.5|17726.5|17718.5|17706.5|17698.5|302
1721227500000|2024-07-17 14:45:00|17717|17709|17717|17709|17724.5|17716.5|17714.5|17706.5|136
1721227800000|2024-07-17 14:50:00|17716.5|17708.5|17713|17705|17725.5|17717.5|17712|17704|126
1721228100000|2024-07-17 14:55:00|17712.5|17704.5|17726|17718|17726|17718|17712.5|17704.5|310
1721228400000|2024-07-17 15:00:00|17725.5|17717.5|17718.5|17710.5|17729|17721|17718|17710|366
1721228700000|2024-07-17 15:05:00|17719|17711|17729|17721|17729|17721|17712.5|17704.5|164
1721229000000|2024-07-17 15:10:00|17729.5|17721.5|17718|17710|17731|17723|17713|17705|239
1721229300000|2024-07-17 15:15:00|17717.5|17709.5|17720|17712|17721|17713|17708.5|17700.5|128
1721229600000|2024-07-17 15:20:00|17720.5|17712.5|17711|17703|17724|17716|17710.5|17702.5|83
1721229900000|2024-07-17 15:25:00|17711.5|17703.5|17711.5|17703.5|17717.5|17709.5|17709|17701|81
1721230200000|2024-07-17 15:30:00|17711|17703|17709|17701|17717|17709|17702.5|17694.5|102
1721230500000|2024-07-17 15:35:00|17709.5|17701.5|17695.5|17687.5|17709.5|17701.5|17690.5|17682.5|241
1721230800000|2024-07-17 15:40:00|17695|17687|17678.5|17670.5|17699.5|17691.5|17673.5|17665.5|229
1721231100000|2024-07-17 15:45:00|17679|17671|17665.5|17657.5|17681|17673|17663.5|17655.5|174
1721231400000|2024-07-17 15:50:00|17665|17657|17677|17669|17679|17671|17660.5|17652.5|135
1721231700000|2024-07-17 15:55:00|17676.5|17668.5|17683.5|17675.5|17683.5|17675.5|17674|17666|139
1721232000000|2024-07-17 16:00:00|17683|17675|17672.5|17664.5|17687|17679|17671.5|17663.5|111
1721232300000|2024-07-17 16:05:00|17672|17664|17666|17658|17672.5|17664.5|17662.5|17654.5|60
1721232600000|2024-07-17 16:10:00|17665.5|17657.5|17651.5|17643.5|17665.5|17657.5|17651.5|17643.5|201
1721232900000|2024-07-17 16:15:00|17652|17644|17649.5|17641.5|17658|17650|17644.5|17636.5|136
1721233200000|2024-07-17 16:20:00|17650|17642|17633|17625|17652.5|17644.5|17631|17623|177
1721233500000|2024-07-17 16:25:00|17634|17626|17640|17632|17644.5|17636.5|17631|17623|84
1721233800000|2024-07-17 16:30:00|17639.5|17631.5|17640|17632|17644|17636|17638|17630|84
1721234100000|2024-07-17 16:35:00|17640.5|17632.5|17661|17653|17664|17656|17640.5|17632.5|197
1721234400000|2024-07-17 16:40:00|17661.5|17653.5|17648.5|17640.5|17662.5|17654.5|17647|17639|85
1721234700000|2024-07-17 16:45:00|17648|17640|17642|17634|17649|17641|17633.5|17625.5|109
1721235000000|2024-07-17 16:50:00|17641.5|17633.5|17649|17641|17654.5|17646.5|17636.5|17628.5|75
1721235300000|2024-07-17 16:55:00|17649.5|17641.5|17663|17655|17666|17658|17649|17641|103
1721235600000|2024-07-17 17:00:00|17662.5|17654.5|17653|17645|17665|17657|17652.5|17644.5|54
1721235900000|2024-07-17 17:05:00|17653.5|17645.5|17645|17637|17657.5|17649.5|17645|17637|42
1721236200000|2024-07-17 17:10:00|17645.5|17637.5|17641.5|17633.5|17651|17643|17640|17632|95
1721236500000|2024-07-17 17:15:00|17642|17634|17641.5|17633.5|17647.5|17639.5|17635.5|17627.5|68
1721236800000|2024-07-17 17:20:00|17641|17633|17641|17633|17645.5|17637.5|17634.5|17626.5|103
1721237100000|2024-07-17 17:25:00|17640.5|17632.5|17642.5|17634.5|17646.5|17638.5|17638.5|17630.5|57
1721237400000|2024-07-17 17:30:00|17642|17634|17656.5|17648.5|17656.5|17648.5|17641.5|17633.5|75
1721237700000|2024-07-17 17:35:00|17657|17649|17656.5|17648.5|17658|17650|17651.5|17643.5|48
1721238000000|2024-07-17 17:40:00|17655|17647|17654|17646|17657|17649|17651|17643|53
1721238300000|2024-07-17 17:45:00|17653.5|17645.5|17659|17651|17660|17652|17653|17645|47
1721238600000|2024-07-17 17:50:00|17659.5|17651.5|17649.5|17641.5|17660.5|17652.5|17645|17637|53
1721238900000|2024-07-17 17:55:00|17650|17642|17646|17638|17651.5|17643.5|17644.5|17636.5|35
1721239200000|2024-07-17 18:00:00|17645.5|17637.5|17641|17633|17646|17638|17638.5|17630.5|54
1721239500000|2024-07-17 18:05:00|17640.5|17632.5|17649|17641|17652|17644|17639|17631|48
1721239800000|2024-07-17 18:10:00|17649.5|17641.5|17649|17641|17655.5|17647.5|17647|17639|80
1721240100000|2024-07-17 18:15:00|17649.5|17641.5|17666.5|17658.5|17666.5|17658.5|17649|17641|116
1721240400000|2024-07-17 18:20:00|17667|17659|17664.5|17656.5|17670.5|17662.5|17663|17655|64
1721240700000|2024-07-17 18:25:00|17665|17657|17668|17660|17669|17661|17659|17651|53
1721241000000|2024-07-17 18:30:00|17667.5|17659.5|17657.5|17649.5|17667.5|17659.5|17656.5|17648.5|46
1721241300000|2024-07-17 18:35:00|17658|17650|17653|17645|17665|17657|17651.5|17643.5|51
1721241600000|2024-07-17 18:40:00|17653.5|17645.5|17655|17647|17659|17651|17653|17645|36
1721241900000|2024-07-17 18:45:00|17655.5|17647.5|17659|17651|17661.5|17653.5|17655|17647|64
1721242200000|2024-07-17 18:50:00|17659.5|17651.5|17655.5|17647.5|17663.5|17655.5|17654|17646|60
1721242500000|2024-07-17 18:55:00|17656|17648|17675.4|17645.4|17675.6|17654|17653|17645|99
1721242800000|2024-07-17 19:00:00|17675.6|17645.6|17662.7|17632.7|17675.7|17645.7|17662.5|17632.5|0
1721243100000|2024-07-17 19:05:00|17662.9|17632.9|17663.4|17633.4|17665.5|17635.5|17661.4|17631.4|0
1721243400000|2024-07-17 19:10:00|17663.3|17633.3|17672.1|17642.1|17678.3|17648.3|17663|17633|0
1721243700000|2024-07-17 19:15:00|17672.2|17642.2|17670.1|17640.1|17673.3|17643.3|17663.9|17633.9|0
1721244000000|2024-07-17 19:20:00|17670.3|17640.3|17675.6|17645.6|17676.3|17646.3|17667.4|17637.4|0
1721244300000|2024-07-17 19:25:00|17675.5|17645.5|17675.6|17645.6|17676.4|17646.4|17674.5|17644.5|0
1721244600000|2024-07-17 19:30:00|17675.5|17645.5|17674.6|17644.6|17676.8|17646.8|17674.1|17644.1|0
1721244900000|2024-07-17 19:35:00|17674.7|17644.7|17669.8|17639.8|17674.7|17644.7|17669.8|17639.8|0
1721245200000|2024-07-17 19:40:00|17670.1|17640.1|17671.6|17641.6|17673|17643|17667|17637|0
1721245500000|2024-07-17 19:45:00|17671.3|17641.3|17678.9|17648.9|17678.9|17648.9|17670.1|17640.1|0
1721245800000|2024-07-17 19:50:00|17679.4|17649.4|17675.8|17645.8|17688.7|17658.7|17675.6|17645.6|0
1721246100000|2024-07-17 19:55:00|17675.3|17645.3|17666.1|17636.1|17676.8|17646.8|17666.1|17636.1|0
1721246400000|2024-07-17 20:00:00|17665.7|17635.7|17663|17633|17666.5|17636.5|17653.7|17623.7|0
1721246700000|2024-07-17 20:05:00|17662.6|17632.6|17664.1|17634.1|17666.2|17636.2|17660|17630|0
1721247000000|2024-07-17 20:10:00|17663.6|17633.6|17670.8|17640.8|17671.6|17641.6|17663.1|17633.1|0
1721247300000|2024-07-17 20:15:00|17671.3|17641.3|17665.9|17635.9|17671.8|17641.8|17665.9|17635.9|0
1721247600000|2024-07-17 20:20:00|17666.4|17636.4|17671.6|17641.6|17671.6|17641.6|17666.4|17636.4|0
1721247900000|2024-07-17 20:25:00|17672.1|17642.1|17672.6|17642.6|17672.6|17642.6|17670.5|17640.5|0
1721248200000|2024-07-17 20:30:00|17673.1|17643.1|17673.7|17643.7|17674.2|17644.2|17672.7|17642.7|0
1721248500000|2024-07-17 20:35:00|17673.3|17643.3|17674.2|17644.2|17675.8|17645.8|17672.7|17642.7|0
1721248800000|2024-07-17 20:40:00|17674|17644|17673.2|17643.2|17674.2|17644.2|17672.2|17642.2|0
1721249100000|2024-07-17 20:45:00|17672.7|17642.7|17673.5|17643.5|17674|17644|17671.4|17641.4|0
1721249400000|2024-07-17 20:50:00|17673.2|17643.2|17672.4|17642.4|17673.2|17643.2|17672.4|17642.4|0
1721249700000|2024-07-17 20:55:00|17672.6|17642.6|17676.7|17646.7|17677.3|17647.3|17671.9|17641.9|0
1721250000000|2024-07-17 21:00:00|17676.2|17646.2|17678.6|17648.6|17678.7|17648.7|17675.9|17645.9|0
1721250300000|2024-07-17 21:05:00|17678.7|17648.7|17678.7|17648.7|17678.8|17648.8|17678.6|17648.6|0
1721250600000|2024-07-17 21:10:00|17678.8|17648.8|17678.5|17648.5|17678.9|17648.9|17678.5|17648.5|0
1721250900000|2024-07-17 21:15:00|17678.4|17648.4|17678.3|17648.3|17678.7|17648.7|17678.3|17648.3|0
1721251200000|2024-07-17 21:20:00|17678|17648|17677.1|17647.1|17678.2|17648.2|17676.1|17646.1|0
1721251500000|2024-07-17 21:25:00|17677.3|17647.3|17677.2|17647.2|17677.7|17647.7|17677|17647|0
1721251800000|2024-07-17 21:30:00|17677.1|17647.1|17676.7|17646.7|17677.1|17647.1|17675.6|17645.6|0
1721252100000|2024-07-17 21:35:00|17676.9|17646.9|17677|17647|17677.2|17647.2|17676.9|17646.9|0
1721252400000|2024-07-17 21:40:00|17677.2|17647.2|17678.6|17648.6|17678.8|17648.8|17677.2|17647.2|0
1721252700000|2024-07-17 21:45:00|17678.2|17648.2|17678.5|17648.5|17678.7|17648.7|17678.2|17648.2|0
1721253000000|2024-07-17 21:50:00|17678.7|17648.7|17678.6|17648.6|17678.9|17648.9|17678.1|17648.1|0
1721253300000|2024-07-17 21:55:00|17678.9|17648.9|17680|17650|17680.5|17650.5|17678.9|17648.9|0
1721253600000|2024-07-17 22:00:00|17682.5|17652.5|17691.7|17661.7|17695.1|17665.1|17681.8|17651.8|0
1721253900000|2024-07-17 22:05:00|17691.5|17661.5|17687.5|17657.5|17692.2|17662.2|17686.5|17656.5|0
1721254200000|2024-07-17 22:10:00|17688|17658|17689.4|17659.4|17690.4|17660.4|17687|17657|0
1721254500000|2024-07-17 22:15:00|17689.6|17659.6|17691.4|17661.4|17692.5|17662.5|17689.4|17659.4|0
1721254800000|2024-07-17 22:20:00|17691.9|17661.9|17692.7|17662.7|17694.3|17664.3|17691.9|17661.9|0
1721255100000|2024-07-17 22:25:00|17692.3|17662.3|17692.8|17662.8|17693.3|17663.3|17691.2|17661.2|0
1721255400000|2024-07-17 22:30:00|17693.3|17663.3|17693.6|17663.6|17695.1|17665.1|17692.3|17662.3|0
1721255700000|2024-07-17 22:35:00|17693.8|17663.8|17691.5|17661.5|17694.1|17664.1|17688.4|17658.4|0
1721256000000|2024-07-17 22:40:00|17691.3|17661.3|17693.3|17663.3|17693.8|17663.8|17691|17661|0
1721256300000|2024-07-17 22:45:00|17693.8|17663.8|17693.3|17663.3|17694.4|17664.4|17692.8|17662.8|0
1721256600000|2024-07-17 22:50:00|17693.6|17663.6|17693.3|17663.3|17694.9|17664.9|17692.8|17662.8|0
1721256900000|2024-07-17 22:55:00|17693.6|17663.6|17695|17665|17697.1|17667.1|17693.4|17663.4|0
1721257200000|2024-07-17 23:00:00|17694.5|17664.5|17692.8|17662.8|17695|17665|17692.8|17662.8|0
1721257500000|2024-07-17 23:05:00|17693|17663|17693.6|17663.6|17693.8|17663.8|17691.6|17661.6|0
1721257800000|2024-07-17 23:10:00|17693.4|17663.4|17693.4|17663.4|17694.4|17664.4|17693.4|17663.4|0
1721258100000|2024-07-17 23:15:00|17693.8|17663.8|17692.8|17662.8|17693.9|17663.9|17692.8|17662.8|0
1721258400000|2024-07-17 23:20:00|17692.3|17662.3|17693.3|17663.3|17693.8|17663.8|17692.2|17662.2|0
1721258700000|2024-07-17 23:25:00|17693.8|17663.8|17700.4|17670.4|17700.9|17670.9|17693.8|17663.8|0
1721259000000|2024-07-17 23:30:00|17700.9|17670.9|17703.5|17673.5|17703.7|17673.7|17700.9|17670.9|0
1721259300000|2024-07-17 23:35:00|17703.2|17673.2|17702.9|17672.9|17703.7|17673.7|17701.9|17671.9|0
1721259600000|2024-07-17 23:40:00|17702.5|17672.5|17702.8|17672.8|17703.1|17673.1|17702.3|17672.3|0
1721259900000|2024-07-17 23:45:00|17702.6|17672.6|17700.7|17670.7|17702.6|17672.6|17699.4|17669.4|0
1721260200000|2024-07-17 23:50:00|17701.2|17671.2|17700.2|17670.2|17701.2|17671.2|17699.7|17669.7|0
1721260500000|2024-07-17 23:55:00|17700.7|17670.7|17700.3|17670.3|17702.8|17672.8|17700.3|17670.3|0
1721260800000|2024-07-18 00:00:00|17699.9|17669.9|17717.6|17687.6|17718.1|17688.1|17699.8|17669.8|0
1721261100000|2024-07-18 00:05:00|17717.1|17687.1|17716.2|17686.2|17718.4|17688.4|17715.7|17685.7|0
1721261400000|2024-07-18 00:10:00|17716|17686|17716.8|17686.8|17717.3|17687.3|17715.2|17685.2|0
1721261700000|2024-07-18 00:15:00|17716.9|17686.9|17715.4|17685.4|17718.4|17688.4|17715|17685|0
1721262000000|2024-07-18 00:20:00|17715.7|17685.7|17715.4|17685.4|17715.7|17685.7|17714.2|17684.2|0
1721262300000|2024-07-18 00:25:00|17715.9|17685.9|17721.2|17691.2|17722.8|17692.8|17714.9|17684.9|0
1721262600000|2024-07-18 00:30:00|17721.4|17691.4|17722.3|17692.3|17723.8|17693.8|17721.1|17691.1|0
1721262900000|2024-07-18 00:35:00|17722|17692|17720.8|17690.8|17722|17692|17719.3|17689.3|0
1721263200000|2024-07-18 00:40:00|17721.3|17691.3|17723|17693|17723|17693|17720.6|17690.6|0
1721263500000|2024-07-18 00:45:00|17723.4|17693.4|17719.9|17689.9|17723.6|17693.6|17719.9|17689.9|0
1721263800000|2024-07-18 00:50:00|17720.1|17690.1|17718.7|17688.7|17721.6|17691.6|17718.7|17688.7|0
1721264100000|2024-07-18 00:55:00|17718.5|17688.5|17718.7|17688.7|17719.5|17689.5|17718|17688|0
1721264400000|2024-07-18 01:00:00|17719|17689|17690.5|17660.5|17719.5|17689.5|17690.5|17660.5|0
1721264700000|2024-07-18 01:05:00|17690.9|17660.9|17668.2|17638.2|17693.5|17663.5|17666.5|17636.5|0
1721265000000|2024-07-18 01:10:00|17668.6|17638.6|17659.4|17629.4|17668.6|17638.6|17658.5|17628.5|0
1721265300000|2024-07-18 01:15:00|17657.8|17627.8|17638.5|17633.5|17664.5|17659.5|17615.5|17610.5|2597
1721265600000|2024-07-18 01:20:00|17638|17633|17665|17660|17686|17681|17638|17633|1663
1721265900000|2024-07-18 01:25:00|17665.5|17660.5|17676.5|17671.5|17679.5|17674.5|17654.5|17649.5|688
1721266200000|2024-07-18 01:30:00|17674|17669|17688.5|17683.5|17717|17712|17662|17657|4059
1721266500000|2024-07-18 01:35:00|17689|17684|17742.9|17737.9|17756.9|17751.9|17682.9|17677.9|3390
1721266800000|2024-07-18 01:40:00|17743.4|17738.4|17792.9|17787.9|17797.9|17792.9|17731.4|17726.4|2937
1721267100000|2024-07-18 01:45:00|17791.9|17786.9|17797.4|17792.4|17810.9|17805.9|17758.9|17753.9|2787
1721267400000|2024-07-18 01:50:00|17796.9|17791.9|17758.4|17753.4|17803.4|17798.4|17717.9|17712.9|2968
1721267700000|2024-07-18 01:55:00|17759.4|17754.4|17724.9|17719.9|17765.4|17760.4|17713.4|17708.4|1791
1721268000000|2024-07-18 02:00:00|17726.9|17721.9|17686.9|17681.9|17728.9|17723.9|17686.9|17681.9|2328
1721268300000|2024-07-18 02:05:00|17687.4|17682.4|17734.9|17729.9|17734.9|17729.9|17683.9|17678.9|1433
1721268600000|2024-07-18 02:10:00|17735.9|17730.9|17711.9|17706.9|17741.9|17736.9|17709.9|17704.9|943
1721268900000|2024-07-18 02:15:00|17712.4|17707.4|17670.9|17665.9|17716.4|17711.4|17669.4|17664.4|1629
1721269200000|2024-07-18 02:20:00|17670.4|17665.4|17627.4|17622.4|17671.4|17666.4|17608.9|17603.9|3376
1721269500000|2024-07-18 02:25:00|17626.9|17621.9|17647.4|17642.4|17650.4|17645.4|17624.4|17619.4|1474
1721269800000|2024-07-18 02:30:00|17647.9|17642.9|17647.4|17642.4|17653.9|17648.9|17630.9|17625.9|1242
1721270100000|2024-07-18 02:35:00|17647.9|17642.9|17655.9|17650.9|17682.9|17677.9|17631.9|17626.9|1842
1721270400000|2024-07-18 02:40:00|17655.4|17650.4|17697.9|17692.9|17697.9|17692.9|17654.9|17649.9|1198
1721270700000|2024-07-18 02:45:00|17699.9|17694.9|17736.4|17731.4|17736.9|17731.9|17693.9|17688.9|1650
1721271000000|2024-07-18 02:50:00|17736.9|17731.9|17758.9|17753.9|17765.4|17760.4|17714.4|17709.4|1669
1721271300000|2024-07-18 02:55:00|17759.4|17754.4|17766.4|17761.4|17768.9|17763.9|17740.4|17735.4|1476
1721271600000|2024-07-18 03:00:00|17766.9|17761.9|17755.4|17750.4|17771.4|17766.4|17745.9|17740.9|1272
1721271900000|2024-07-18 03:05:00|17756.9|17751.9|17753.9|17748.9|17784.4|17779.4|17744.4|17739.4|1401
1721272200000|2024-07-18 03:10:00|17750.9|17745.9|17749.9|17744.9|17757.4|17752.4|17741.9|17736.9|673
1721272500000|2024-07-18 03:15:00|17750.4|17745.4|17744.9|17739.9|17768.9|17763.9|17743.4|17738.4|524
1721272800000|2024-07-18 03:20:00|17744.4|17739.4|17758.9|17753.9|17764.4|17759.4|17732.9|17727.9|758
1721273100000|2024-07-18 03:25:00|17759.4|17754.4|17789.9|17784.9|17793.9|17788.9|17755.9|17750.9|873
1721273400000|2024-07-18 03:30:00|17790.4|17785.4|17768.9|17763.9|17796.4|17791.4|17762.9|17757.9|910
1721273700000|2024-07-18 03:35:00|17769.4|17764.4|17763.9|17758.9|17789.9|17784.9|17760.4|17755.4|546
1721274000000|2024-07-18 03:40:00|17764.4|17759.4|17780.9|17775.9|17788.9|17783.9|17764.4|17759.4|433
1721274300000|2024-07-18 03:45:00|17779.9|17774.9|17788.9|17783.9|17797.9|17792.9|17777.4|17772.4|491
1721274600000|2024-07-18 03:50:00|17788.4|17783.4|17777.9|17772.9|17788.4|17783.4|17774.4|17769.4|360
1721274900000|2024-07-18 03:55:00|17778.4|17773.4|17782.4|17777.4|17782.9|17777.9|17772.4|17767.4|319
1721275200000|2024-07-18 04:00:00|17794.4|17764.4|17794.8|17764.8|17796.8|17766.8|17794.4|17764.4|0
1721275500000|2024-07-18 04:05:00|17795|17765|17793.8|17763.8|17795.7|17765.7|17793.8|17763.8|0
1721275800000|2024-07-18 04:10:00|17794.3|17764.3|17795.7|17765.7|17796.2|17766.2|17793.8|17763.8|0
1721276100000|2024-07-18 04:15:00|17795.4|17765.4|17790.5|17760.5|17795.7|17765.7|17789.8|17759.8|0
1721276400000|2024-07-18 04:20:00|17790.3|17760.3|17792.6|17762.6|17793.6|17763.6|17790.3|17760.3|0
1721276700000|2024-07-18 04:25:00|17792.8|17762.8|17792.6|17762.6|17794.4|17764.4|17792.6|17762.6|0
1721277000000|2024-07-18 04:30:00|17792.4|17762.4|17792.1|17762.1|17792.6|17762.6|17791.4|17761.4|0
1721277300000|2024-07-18 04:35:00|17791.9|17761.9|17793.5|17763.5|17794.4|17764.4|17791.7|17761.7|0
1721277600000|2024-07-18 04:40:00|17793.3|17763.3|17793|17763|17793.5|17763.5|17792.1|17762.1|0
1721277900000|2024-07-18 04:45:00|17792.6|17762.6|17792.1|17762.1|17793.5|17763.5|17792.1|17762.1|0
1721278200000|2024-07-18 04:50:00|17791.6|17761.6|17793.3|17763.3|17794.7|17764.7|17791.6|17761.6|0
1721278500000|2024-07-18 04:55:00|17793.5|17763.5|17795.6|17765.6|17796.1|17766.1|17793.5|17763.5|0
1721278800000|2024-07-18 05:00:00|17796.1|17766.1|17777.9|17772.9|17796.1|17780.9|17759.9|17754.9|854
1721279100000|2024-07-18 05:05:00|17778.4|17773.4|17805.9|17800.9|17815.9|17810.9|17777.4|17772.4|1439
1721279400000|2024-07-18 05:10:00|17805.4|17800.4|17827.9|17822.9|17830.4|17825.4|17784.4|17779.4|1259
1721279700000|2024-07-18 05:15:00|17828.4|17823.4|17825.4|17820.4|17844.4|17839.4|17813.9|17808.9|1458
1721280000000|2024-07-18 05:20:00|17824.9|17819.9|17836.9|17831.9|17851.4|17846.4|17821.4|17816.4|978
1721280300000|2024-07-18 05:25:00|17839.9|17834.9|17806.9|17801.9|17841.4|17836.4|17802.4|17797.4|899
1721280600000|2024-07-18 05:30:00|17806.4|17801.4|17832.4|17827.4|17843.9|17838.9|17805.4|17800.4|839
1721280900000|2024-07-18 05:35:00|17833.9|17828.9|17840.4|17835.4|17852.4|17847.4|17830.4|17825.4|897
1721281200000|2024-07-18 05:40:00|17839.4|17834.4|17830.4|17825.4|17855.4|17850.4|17823.4|17818.4|730
1721281500000|2024-07-18 05:45:00|17832.9|17827.9|17808.4|17803.4|17837.4|17832.4|17807.9|17802.9|669
1721281800000|2024-07-18 05:50:00|17808.9|17803.9|17805.9|17800.9|17815.4|17810.4|17798.4|17793.4|640
1721282100000|2024-07-18 05:55:00|17806.4|17801.4|17820.9|17815.9|17823.9|17818.9|17804.4|17799.4|467
1721282400000|2024-07-18 06:00:00|17821.9|17816.9|17820.9|17815.9|17827.9|17822.9|17811.4|17806.4|652
1721282700000|2024-07-18 06:05:00|17820.4|17815.4|17827.9|17822.9|17838.9|17833.9|17814.4|17809.4|591
1721283000000|2024-07-18 06:10:00|17830.4|17825.4|17825.9|17820.9|17845.4|17840.4|17824.4|17819.4|612
1721283300000|2024-07-18 06:15:00|17826.4|17821.4|17834.9|17829.9|17835.4|17830.4|17793.4|17788.4|1016
1721283600000|2024-07-18 06:20:00|17833.9|17828.9|17824.9|17819.9|17836.4|17831.4|17820.4|17815.4|477
1721283900000|2024-07-18 06:25:00|17825.4|17820.4|17843.4|17838.4|17844.4|17839.4|17824.9|17819.9|565
1721284200000|2024-07-18 06:30:00|17843.9|17838.9|17854.9|17849.9|17860.9|17855.9|17840.9|17835.9|703
1721284500000|2024-07-18 06:35:00|17854.4|17849.4|17837.9|17832.9|17864.4|17859.4|17831.4|17826.4|779
1721284800000|2024-07-18 06:40:00|17838.4|17833.4|17831.9|17826.9|17839.9|17834.9|17826.4|17821.4|480
1721285100000|2024-07-18 06:45:00|17831.4|17826.4|17850.4|17845.4|17854.4|17849.4|17828.9|17823.9|456
1721285400000|2024-07-18 06:50:00|17849.9|17844.9|17856.9|17851.9|17858.4|17853.4|17845.4|17840.4|576
1721285700000|2024-07-18 06:55:00|17856.4|17851.4|17857.9|17852.9|17866.4|17861.4|17849.9|17844.9|546
1721286000000|2024-07-18 07:00:00|17858.4|17853.4|17854.9|17849.9|17858.4|17853.4|17845.4|17840.4|555
1721286300000|2024-07-18 07:05:00|17854.4|17849.4|17856.9|17851.9|17860.4|17855.4|17850.4|17845.4|389
1721286600000|2024-07-18 07:10:00|17857.4|17852.4|17846.4|17841.4|17858.4|17853.4|17844.4|17839.4|516
1721286900000|2024-07-18 07:15:00|17846.9|17841.9|17837.4|17832.4|17852.9|17847.9|17834.4|17829.4|640
1721287200000|2024-07-18 07:20:00|17837.9|17832.9|17822.9|17817.9|17843.9|17838.9|17821.4|17816.4|771
1721287500000|2024-07-18 07:25:00|17823.4|17818.4|17816.4|17811.4|17828.4|17823.4|17811.4|17806.4|665
1721287800000|2024-07-18 07:30:00|17815.9|17810.9|17794.4|17789.4|17815.9|17810.9|17785.9|17780.9|973
1721288100000|2024-07-18 07:35:00|17792.9|17787.9|17798.9|17793.9|17803.9|17798.9|17790.9|17785.9|611
1721288400000|2024-07-18 07:40:00|17798.4|17793.4|17803.4|17798.4|17806.4|17801.4|17796.4|17791.4|607
1721288700000|2024-07-18 07:45:00|17802.9|17797.9|17791.4|17786.4|17804.9|17799.9|17791.4|17786.4|552
1721289000000|2024-07-18 07:50:00|17790.9|17785.9|17794.4|17789.4|17807.4|17802.4|17790.4|17785.4|881
1721289300000|2024-07-18 07:55:00|17793.9|17788.9|17784.4|17779.4|17794.4|17789.4|17776.9|17771.9|1754
1721289600000|2024-07-18 08:00:00|17783.9|17778.9|17764.4|17759.4|17784.4|17779.4|17761.4|17756.4|907
1721289900000|2024-07-18 08:05:00|17763.9|17758.9|17752.4|17747.4|17768.4|17763.4|17752.4|17747.4|1137
1721290200000|2024-07-18 08:10:00|17754.4|17749.4|17764.9|17759.9|17767.4|17762.4|17754.4|17749.4|738
1721290500000|2024-07-18 08:15:00|17764.4|17759.4|17770.4|17765.4|17775.4|17770.4|17763.4|17758.4|441
1721290800000|2024-07-18 08:20:00|17769.9|17764.9|17776.9|17771.9|17778.9|17773.9|17766.4|17761.4|248
1721291100000|2024-07-18 08:25:00|17776.4|17771.4|17781.4|17776.4|17785.4|17780.4|17775.9|17770.9|569
1721291400000|2024-07-18 08:30:00|17791.4|17761.4|17818.6|17788.6|17819.4|17789.4|17788.4|17758.4|0
1721291700000|2024-07-18 08:35:00|17818.4|17788.4|17814.5|17784.5|17820.9|17790.9|17813.1|17783.1|0
1721292000000|2024-07-18 08:40:00|17814.7|17784.7|17815.7|17785.7|17817.7|17787.7|17813.4|17783.4|0
1721292300000|2024-07-18 08:45:00|17816.2|17786.2|17813.7|17783.7|17817.1|17787.1|17810.4|17780.4|0
1721292600000|2024-07-18 08:50:00|17813.3|17783.3|17813.9|17783.9|17813.9|17783.9|17809.5|17779.5|0
1721292900000|2024-07-18 08:55:00|17814.4|17784.4|17818.5|17788.5|17818.5|17788.5|17814.2|17784.2|0
1721293200000|2024-07-18 09:00:00|17818.3|17788.3|17812.8|17782.8|17819.2|17789.2|17812.6|17782.6|0
1721293500000|2024-07-18 09:05:00|17813|17783|17814.4|17784.4|17816.3|17786.3|17811.6|17781.6|0
1721293800000|2024-07-18 09:10:00|17814.7|17784.7|17811.9|17781.9|17817.2|17787.2|17810.8|17780.8|0
1721294100000|2024-07-18 09:15:00|17796.4|17788.4|17782.9|17774.9|17796.4|17788.4|17780.4|17772.4|154
1721294400000|2024-07-18 09:20:00|17782.4|17774.4|17766.9|17758.9|17784.4|17776.4|17763.4|17755.4|159
1721294700000|2024-07-18 09:25:00|17767.4|17759.4|17767.4|17759.4|17768.9|17760.9|17755.4|17747.4|159
1721295000000|2024-07-18 09:30:00|17766.9|17758.9|17761.4|17753.4|17770.4|17762.4|17757.9|17749.9|93
1721295300000|2024-07-18 09:35:00|17760.9|17752.9|17758.4|17750.4|17765.9|17757.9|17753.4|17745.4|73
1721295600000|2024-07-18 09:40:00|17757.4|17749.4|17750.4|17742.4|17761.4|17753.4|17749.9|17741.9|89
1721295900000|2024-07-18 09:45:00|17749.9|17741.9|17751.4|17743.4|17753.4|17745.4|17744.9|17736.9|82
1721296200000|2024-07-18 09:50:00|17751.9|17743.9|17761.9|17753.9|17761.9|17753.9|17750.4|17742.4|70
1721296500000|2024-07-18 09:55:00|17761.4|17753.4|17752.9|17744.9|17762.4|17754.4|17748.4|17740.4|54
1721296800000|2024-07-18 10:00:00|17753.4|17745.4|17746.4|17738.4|17753.9|17745.9|17740.4|17732.4|145
1721297100000|2024-07-18 10:05:00|17745.9|17737.9|17732.4|17724.4|17748.4|17740.4|17732.4|17724.4|147
1721297400000|2024-07-18 10:10:00|17731.9|17723.9|17736.4|17728.4|17736.9|17728.9|17728.9|17720.9|147
1721297700000|2024-07-18 10:15:00|17736.9|17728.9|17727.9|17719.9|17744.4|17736.4|17725.9|17717.9|85
1721298000000|2024-07-18 10:20:00|17727.4|17719.4|17725.4|17717.4|17728.4|17720.4|17723.4|17715.4|60
1721298300000|2024-07-18 10:25:00|17724.9|17716.9|17727.4|17719.4|17729.4|17721.4|17721.4|17713.4|70
1721298600000|2024-07-18 10:30:00|17726.9|17718.9|17736.4|17728.4|17738.4|17730.4|17720.9|17712.9|93
1721298900000|2024-07-18 10:35:00|17735.9|17727.9|17740.9|17732.9|17743.4|17735.4|17735.4|17727.4|49
1721299200000|2024-07-18 10:40:00|17741.4|17733.4|17744.9|17736.9|17744.9|17736.9|17735.4|17727.4|48
1721299500000|2024-07-18 10:45:00|17744.4|17736.4|17744.9|17736.9|17745.4|17737.4|17739.9|17731.9|23
1721299800000|2024-07-18 10:50:00|17745.9|17737.9|17746.4|17738.4|17747.9|17739.9|17740.9|17732.9|35
1721300100000|2024-07-18 10:55:00|17745.9|17737.9|17749.9|17741.9|17751.4|17743.4|17743.4|17735.4|33
1721300400000|2024-07-18 11:00:00|17748.9|17740.9|17746.9|17738.9|17749.9|17741.9|17741.4|17733.4|49
1721300700000|2024-07-18 11:05:00|17747.4|17739.4|17748.4|17740.4|17750.4|17742.4|17744.4|17736.4|40
1721301000000|2024-07-18 11:10:00|17747.9|17739.9|17751.9|17743.9|17751.9|17743.9|17741.4|17733.4|46
1721301300000|2024-07-18 11:15:00|17751.4|17743.4|17739.9|17731.9|17754.9|17746.9|17737.9|17729.9|60
1721301600000|2024-07-18 11:20:00|17740.4|17732.4|17742.9|17734.9|17748.9|17740.9|17738.4|17730.4|41
1721301900000|2024-07-18 11:25:00|17743.4|17735.4|17743.4|17735.4|17745.9|17737.9|17739.4|17731.4|18
1721302200000|2024-07-18 11:30:00|17742.9|17734.9|17741.4|17733.4|17743.4|17735.4|17737.9|17729.9|20
1721302500000|2024-07-18 11:35:00|17740.9|17732.9|17742.4|17734.4|17745.9|17737.9|17738.4|17730.4|21
1721302800000|2024-07-18 11:40:00|17742.9|17734.9|17740.9|17732.9|17747.9|17739.9|17740.4|17732.4|24
1721303100000|2024-07-18 11:45:00|17740.4|17732.4|17745.9|17737.9|17745.9|17737.9|17740.4|17732.4|23
1721303400000|2024-07-18 11:50:00|17746.4|17738.4|17739.9|17731.9|17747.4|17739.4|17738.4|17730.4|47
1721303700000|2024-07-18 11:55:00|17739.4|17731.4|17725.9|17717.9|17740.9|17732.9|17725.4|17717.4|93
1721304000000|2024-07-18 12:00:00|17725.4|17717.4|17713.4|17705.4|17727.4|17719.4|17709.4|17701.4|195
1721304300000|2024-07-18 12:05:00|17712.9|17704.9|17705.9|17697.9|17719.4|17711.4|17705.9|17697.9|101
1721304600000|2024-07-18 12:10:00|17706.4|17698.4|17707.9|17699.9|17711.9|17703.9|17703.9|17695.9|110
1721304900000|2024-07-18 12:15:00|17708.4|17700.4|17702.4|17694.4|17708.4|17700.4|17695.9|17687.9|121
1721305200000|2024-07-18 12:20:00|17702.9|17694.9|17709.9|17701.9|17711.4|17703.4|17702.4|17694.4|92
1721305500000|2024-07-18 12:25:00|17710.4|17702.4|17703.9|17695.9|17713.4|17705.4|17703.4|17695.4|54
1721305800000|2024-07-18 12:30:00|17704.4|17696.4|17728.4|17720.4|17730.9|17722.9|17703.4|17695.4|247
1721306100000|2024-07-18 12:35:00|17727.9|17719.9|17725.9|17717.9|17732.4|17724.4|17720.9|17712.9|79
1721306400000|2024-07-18 12:40:00|17725.4|17717.4|17726.4|17718.4|17731.4|17723.4|17723.9|17715.9|54
1721306700000|2024-07-18 12:45:00|17725.9|17717.9|17719.9|17711.9|17726.4|17718.4|17712.4|17704.4|74
1721307000000|2024-07-18 12:50:00|17719.4|17711.4|17710.4|17702.4|17720.4|17712.4|17709.9|17701.9|49
1721307300000|2024-07-18 12:55:00|17709.9|17701.9|17711.4|17703.4|17715.4|17707.4|17708.4|17700.4|62
1721307600000|2024-07-18 13:00:00|17713.4|17705.4|17709.4|17701.4|17717.4|17709.4|17705.4|17697.4|149
1721307900000|2024-07-18 13:05:00|17708.9|17700.9|17707.4|17699.4|17715.4|17707.4|17706.4|17698.4|72
1721308200000|2024-07-18 13:10:00|17707.9|17699.9|17703.4|17695.4|17713.4|17705.4|17701.4|17693.4|131
1721308500000|2024-07-18 13:15:00|17702.9|17694.9|17713.4|17705.4|17713.4|17705.4|17702.4|17694.4|76
1721308800000|2024-07-18 13:20:00|17712.9|17704.9|17700.9|17692.9|17712.9|17704.9|17699.4|17691.4|73
1721309100000|2024-07-18 13:25:00|17700.4|17692.4|17691.9|17683.9|17703.4|17695.4|17690.9|17682.9|134
1721309400000|2024-07-18 13:30:00|17692.4|17684.4|17700.4|17692.4|17716.4|17708.4|17672.4|17664.4|601
1721309700000|2024-07-18 13:35:00|17704.9|17696.9|17728.9|17720.9|17728.9|17720.9|17689.4|17681.4|283
1721310000000|2024-07-18 13:40:00|17729.4|17721.4|17713.4|17705.4|17729.4|17721.4|17712.9|17704.9|155
1721310300000|2024-07-18 13:45:00|17713.9|17705.9|17755.4|17747.4|17756.9|17748.9|17712.9|17704.9|275
1721310600000|2024-07-18 13:50:00|17755.9|17747.9|17733.4|17725.4|17766.9|17758.9|17728.4|17720.4|334
1721310900000|2024-07-18 13:55:00|17733.9|17725.9|17746.9|17738.9|17754.9|17746.9|17733.4|17725.4|195
1721311200000|2024-07-18 14:00:00|17746.4|17738.4|17739.4|17731.4|17753.4|17745.4|17735.4|17727.4|164
1721311500000|2024-07-18 14:05:00|17739.9|17731.9|17738.9|17730.9|17742.4|17734.4|17731.9|17723.9|95
1721311800000|2024-07-18 14:10:00|17739.4|17731.4|17732.4|17724.4|17740.9|17732.9|17727.9|17719.9|111
1721312100000|2024-07-18 14:15:00|17732.9|17724.9|17725.4|17717.4|17738.9|17730.9|17722.9|17714.9|70
1721312400000|2024-07-18 14:20:00|17725.9|17717.9|17716.4|17708.4|17726.9|17718.9|17706.9|17698.9|172
1721312700000|2024-07-18 14:25:00|17715.9|17707.9|17708.4|17700.4|17716.9|17708.9|17704.4|17696.4|112
1721313000000|2024-07-18 14:30:00|17707.9|17699.9|17704.9|17696.9|17713.4|17705.4|17702.9|17694.9|162
1721313300000|2024-07-18 14:35:00|17705.4|17697.4|17684.9|17676.9|17707.9|17699.9|17684.9|17676.9|180
1721313600000|2024-07-18 14:40:00|17683.4|17675.4|17656.4|17648.4|17684.9|17676.9|17636.9|17628.9|795
1721313900000|2024-07-18 14:45:00|17655.9|17647.9|17642.4|17634.4|17656.4|17648.4|17625.9|17617.9|633
1721314200000|2024-07-18 14:50:00|17642.9|17634.9|17653.4|17645.4|17655.9|17647.9|17633.9|17625.9|213
1721314500000|2024-07-18 14:55:00|17652.9|17644.9|17649.4|17641.4|17659.9|17651.9|17642.4|17634.4|141
1721314800000|2024-07-18 15:00:00|17648.9|17640.9|17649.4|17641.4|17659.9|17651.9|17638.9|17630.9|114
1721315100000|2024-07-18 15:05:00|17649.9|17641.9|17639.9|17631.9|17652.9|17644.9|17633.4|17625.4|168
1721315400000|2024-07-18 15:10:00|17639.4|17631.4|17624.4|17616.4|17639.4|17631.4|17616.4|17608.4|296
1721315700000|2024-07-18 15:15:00|17624.9|17616.9|17626.4|17618.4|17636.9|17628.9|17621.4|17613.4|139
1721316000000|2024-07-18 15:20:00|17626.9|17618.9|17622.9|17614.9|17631.4|17623.4|17622.4|17614.4|115
1721316300000|2024-07-18 15:25:00|17622.4|17614.4|17620.4|17612.4|17625.4|17617.4|17613.9|17605.9|202
1721316600000|2024-07-18 15:30:00|17620.9|17612.9|17595.4|17587.4|17623.9|17615.9|17594.9|17586.9|424
1721316900000|2024-07-18 15:35:00|17594.9|17586.9|17591.4|17583.4|17604.4|17596.4|17588.9|17580.9|337
1721317200000|2024-07-18 15:40:00|17591.9|17583.9|17592.9|17584.9|17610.9|17602.9|17590.9|17582.9|153
1721317500000|2024-07-18 15:45:00|17592.4|17584.4|17569.4|17561.4|17594.9|17586.9|17566.4|17558.4|408
1721317800000|2024-07-18 15:50:00|17567.9|17559.9|17568.4|17560.4|17575.9|17567.9|17563.4|17555.4|152
1721318100000|2024-07-18 15:55:00|17568.9|17560.9|17565.9|17557.9|17571.4|17563.4|17559.9|17551.9|237
1721318400000|2024-07-18 16:00:00|17565.4|17557.4|17575.4|17567.4|17575.9|17567.9|17556.4|17548.4|178
1721318700000|2024-07-18 16:05:00|17575.9|17567.9|17595.4|17587.4|17596.9|17588.9|17570.9|17562.9|446
1721319000000|2024-07-18 16:10:00|17593.9|17585.9|17594.9|17586.9|17599.9|17591.9|17586.4|17578.4|235
1721319300000|2024-07-18 16:15:00|17594.4|17586.4|17584.4|17576.4|17594.4|17586.4|17580.4|17572.4|98
1721319600000|2024-07-18 16:20:00|17583.9|17575.9|17589.9|17581.9|17594.9|17586.9|17583.9|17575.9|84
1721319900000|2024-07-18 16:25:00|17589.4|17581.4|17588.9|17580.9|17593.9|17585.9|17586.9|17578.9|42
1721320200000|2024-07-18 16:30:00|17588.4|17580.4|17599.9|17591.9|17600.9|17592.9|17585.4|17577.4|58
1721320500000|2024-07-18 16:35:00|17600.4|17592.4|17596.4|17588.4|17600.4|17592.4|17592.4|17584.4|53
1721320800000|2024-07-18 16:40:00|17594.9|17586.9|17589.9|17581.9|17595.4|17587.4|17584.4|17576.4|67
1721321100000|2024-07-18 16:45:00|17590.4|17582.4|17589.4|17581.4|17594.4|17586.4|17587.4|17579.4|59
1721321400000|2024-07-18 16:50:00|17589.9|17581.9|17596.9|17588.9|17598.4|17590.4|17587.9|17579.9|63
1721321700000|2024-07-18 16:55:00|17597.4|17589.4|17601.4|17593.4|17603.9|17595.9|17595.4|17587.4|35
1721322000000|2024-07-18 17:00:00|17600.4|17592.4|17598.4|17590.4|17602.4|17594.4|17593.4|17585.4|72
1721322300000|2024-07-18 17:05:00|17597.9|17589.9|17591.4|17583.4|17599.9|17591.9|17590.4|17582.4|68
1721322600000|2024-07-18 17:10:00|17590.9|17582.9|17606.4|17598.4|17607.9|17599.9|17590.9|17582.9|44
1721322900000|2024-07-18 17:15:00|17605.9|17597.9|17606.4|17598.4|17611.9|17603.9|17604.9|17596.9|55
1721323200000|2024-07-18 17:20:00|17605.9|17597.9|17611.9|17603.9|17615.4|17607.4|17604.4|17596.4|59
1721323500000|2024-07-18 17:25:00|17611.4|17603.4|17606.4|17598.4|17612.4|17604.4|17603.4|17595.4|32
1721323800000|2024-07-18 17:30:00|17606.9|17598.9|17602.9|17594.9|17610.4|17602.4|17602.9|17594.9|37
1721324100000|2024-07-18 17:35:00|17603.4|17595.4|17602.4|17594.4|17608.4|17600.4|17599.4|17591.4|54
1721324400000|2024-07-18 17:40:00|17602.9|17594.9|17604.4|17596.4|17609.4|17601.4|17600.9|17592.9|14
1721324700000|2024-07-18 17:45:00|17604.9|17596.9|17602.9|17594.9|17608.4|17600.4|17599.4|17591.4|47
1721325000000|2024-07-18 17:50:00|17602.4|17594.4|17588.4|17580.4|17602.4|17594.4|17588.4|17580.4|58
1721325300000|2024-07-18 17:55:00|17587.4|17579.4|17580.9|17572.9|17588.4|17580.4|17580.4|17572.4|87
1721325600000|2024-07-18 18:00:00|17581.4|17573.4|17571.4|17563.4|17581.4|17573.4|17570.9|17562.9|137
1721325900000|2024-07-18 18:05:00|17570.9|17562.9|17568.4|17560.4|17575.4|17567.4|17565.9|17557.9|95
1721326200000|2024-07-18 18:10:00|17567.9|17559.9|17559.4|17551.4|17567.9|17559.9|17557.9|17549.9|102
1721326500000|2024-07-18 18:15:00|17559.9|17551.9|17555.4|17547.4|17562.9|17554.9|17553.4|17545.4|93
1721326800000|2024-07-18 18:20:00|17554.9|17546.9|17568.9|17560.9|17570.9|17562.9|17553.4|17545.4|62
1721327100000|2024-07-18 18:25:00|17568.4|17560.4|17561.4|17553.4|17569.9|17561.9|17560.9|17552.9|87
1721327400000|2024-07-18 18:30:00|17560.9|17552.9|17562.9|17554.9|17566.9|17558.9|17551.9|17543.9|108
1721327700000|2024-07-18 18:35:00|17563.9|17555.9|17558.4|17550.4|17567.9|17559.9|17557.9|17549.9|58
1721328000000|2024-07-18 18:40:00|17558.9|17550.9|17562.9|17554.9|17564.9|17556.9|17558.9|17550.9|28
1721328300000|2024-07-18 18:45:00|17563.4|17555.4|17559.9|17551.9|17565.9|17557.9|17559.9|17551.9|42
1721328600000|2024-07-18 18:50:00|17560.4|17552.4|17561.9|17553.9|17563.9|17555.9|17554.9|17546.9|83
1721328900000|2024-07-18 18:55:00|17562.4|17554.4|17571|17541|17571|17555.4|17556.9|17541|111
1721329200000|2024-07-18 19:00:00|17570.8|17540.8|17563.4|17533.4|17573.4|17543.4|17563|17533|0
1721329500000|2024-07-18 19:05:00|17563.3|17533.3|17558.1|17528.1|17563.6|17533.6|17557.4|17527.4|0
1721329800000|2024-07-18 19:10:00|17558|17528|17544.1|17514.1|17558.6|17528.6|17486.9|17456.9|0
1721330100000|2024-07-18 19:15:00|17544.2|17514.2|17545.2|17515.2|17547.3|17517.3|17544.1|17514.1|0
1721330400000|2024-07-18 19:20:00|17545.4|17515.4|17566.4|17536.4|17566.4|17536.4|17535.9|17505.9|0
1721330700000|2024-07-18 19:25:00|17566.7|17536.7|17621.6|17591.6|17621.7|17591.7|17564.8|17534.8|0
1721331000000|2024-07-18 19:30:00|17621.3|17591.3|17631.7|17601.7|17634.1|17604.1|17620.9|17590.9|0
1721331300000|2024-07-18 19:35:00|17631.8|17601.8|17646.4|17616.4|17646.8|17616.8|17631.4|17601.4|0
1721331600000|2024-07-18 19:40:00|17646.6|17616.6|17648.6|17618.6|17652.9|17622.9|17645.8|17615.8|0
1721331900000|2024-07-18 19:45:00|17649.1|17619.1|17661.2|17631.2|17661.3|17631.3|17646.9|17616.9|0
1721332200000|2024-07-18 19:50:00|17660.2|17630.2|17633.1|17603.1|17660.7|17630.7|17627.6|17597.6|0
1721332500000|2024-07-18 19:55:00|17633.9|17603.9|17633.6|17603.6|17641.9|17611.9|17624.6|17594.6|0
1721332800000|2024-07-18 20:00:00|17634|17604|17636.4|17606.4|17642.5|17612.5|17629.6|17599.6|0
1721333100000|2024-07-18 20:05:00|17636.9|17606.9|17641.8|17611.8|17642.4|17612.4|17633|17603|0
1721333400000|2024-07-18 20:10:00|17642.1|17612.1|17636.2|17606.2|17642.9|17612.9|17634.6|17604.6|0
1721333700000|2024-07-18 20:15:00|17636.6|17606.6|17639.3|17609.3|17645.8|17615.8|17636.6|17606.6|0
1721334000000|2024-07-18 20:20:00|17639.7|17609.7|17639.7|17609.7|17641.9|17611.9|17638.2|17608.2|0
1721334300000|2024-07-18 20:25:00|17639.9|17609.9|17643.9|17613.9|17643.9|17613.9|17639.4|17609.4|0
1721334600000|2024-07-18 20:30:00|17643.7|17613.7|17644|17614|17645|17615|17643|17613|0
1721334900000|2024-07-18 20:35:00|17643.9|17613.9|17644|17614|17644|17614|17643.4|17613.4|0
1721335200000|2024-07-18 20:40:00|17643.8|17613.8|17631.6|17601.6|17643.8|17613.8|17628.3|17598.3|0
1721335500000|2024-07-18 20:45:00|17632.1|17602.1|17632.7|17602.7|17633.2|17603.2|17631.6|17601.6|0
1721335800000|2024-07-18 20:50:00|17632.9|17602.9|17635.8|17605.8|17635.8|17605.8|17632.1|17602.1|0
1721336100000|2024-07-18 20:55:00|17635.3|17605.3|17631|17601|17636.3|17606.3|17630.6|17600.6|0
1721336400000|2024-07-18 21:00:00|17631.1|17601.1|17631.6|17601.6|17633.2|17603.2|17631.1|17601.1|0
1721336700000|2024-07-18 21:05:00|17631.8|17601.8|17630.4|17600.4|17632|17602|17630.3|17600.3|0
1721337000000|2024-07-18 21:10:00|17630.1|17600.1|17630|17600|17631.7|17601.7|17628.2|17598.2|0
1721337300000|2024-07-18 21:15:00|17630.1|17600.1|17631|17601|17631|17601|17629.9|17599.9|0
1721337600000|2024-07-18 21:20:00|17630.7|17600.7|17631.6|17601.6|17632.8|17602.8|17630.6|17600.6|0
1721337900000|2024-07-18 21:25:00|17630.4|17600.4|17631.8|17601.8|17631.9|17601.9|17630.4|17600.4|0
1721338200000|2024-07-18 21:30:00|17631.7|17601.7|17631.4|17601.4|17631.8|17601.8|17631.3|17601.3|0
1721338500000|2024-07-18 21:35:00|17631.9|17601.9|17631.2|17601.2|17631.9|17601.9|17631.2|17601.2|0
1721338800000|2024-07-18 21:40:00|17631.4|17601.4|17620.3|17590.3|17631.7|17601.7|17620.3|17590.3|0
1721339100000|2024-07-18 21:45:00|17619.9|17589.9|17619.7|17589.7|17619.9|17589.9|17619.5|17589.5|0
1721339400000|2024-07-18 21:50:00|17619.9|17589.9|17621.3|17591.3|17621.6|17591.6|17616.2|17586.2|0
1721339700000|2024-07-18 21:55:00|17621.5|17591.5|17621|17591|17621.9|17591.9|17620.7|17590.7|0
1721340000000|2024-07-18 22:00:00|17621.7|17591.7|17621.5|17591.5|17625.3|17595.3|17616.4|17586.4|0
1721340300000|2024-07-18 22:05:00|17621|17591|17623.7|17593.7|17626.2|17596.2|17621|17591|0
1721340600000|2024-07-18 22:10:00|17624.2|17594.2|17601|17571|17624.3|17594.3|17600.4|17570.4|0
1721340900000|2024-07-18 22:15:00|17600.5|17570.5|17595|17565|17601.6|17571.6|17593.6|17563.6|0
1721341200000|2024-07-18 22:20:00|17594.7|17564.7|17592.1|17562.1|17594.7|17564.7|17589.5|17559.5|0
1721341500000|2024-07-18 22:25:00|17592.3|17562.3|17594.3|17564.3|17595.3|17565.3|17589.5|17559.5|0
1721341800000|2024-07-18 22:30:00|17595.2|17565.2|17596.2|17566.2|17600|17570|17595.2|17565.2|0
1721342100000|2024-07-18 22:35:00|17596.4|17566.4|17594.9|17564.9|17596.4|17566.4|17592.8|17562.8|0
1721342400000|2024-07-18 22:40:00|17595.1|17565.1|17597.5|17567.5|17598|17568|17594.9|17564.9|0
1721342700000|2024-07-18 22:45:00|17597.3|17567.3|17606.8|17576.8|17607.3|17577.3|17597|17567|0
1721343000000|2024-07-18 22:50:00|17606.3|17576.3|17606.4|17576.4|17607.3|17577.3|17605.9|17575.9|0
1721343300000|2024-07-18 22:55:00|17606.6|17576.6|17604.3|17574.3|17606.9|17576.9|17603.8|17573.8|0
1721343600000|2024-07-18 23:00:00|17604.8|17574.8|17605.7|17575.7|17605.7|17575.7|17602.8|17572.8|0
1721343900000|2024-07-18 23:05:00|17605.5|17575.5|17604.6|17574.6|17605.5|17575.5|17604|17574|0
1721344200000|2024-07-18 23:10:00|17604.3|17574.3|17606.1|17576.1|17606.1|17576.1|17603.5|17573.5|0
1721344500000|2024-07-18 23:15:00|17606.3|17576.3|17608.1|17578.1|17608.1|17578.1|17605.3|17575.3|0
1721344800000|2024-07-18 23:20:00|17607.8|17577.8|17607.5|17577.5|17608|17578|17606.8|17576.8|0
1721345100000|2024-07-18 23:25:00|17607.2|17577.2|17609.6|17579.6|17610.1|17580.1|17607.2|17577.2|0
1721345400000|2024-07-18 23:30:00|17609.8|17579.8|17607.7|17577.7|17610.1|17580.1|17606.1|17576.1|0
1721345700000|2024-07-18 23:35:00|17607.9|17577.9|17606.1|17576.1|17608|17578|17605.1|17575.1|0
1721346000000|2024-07-18 23:40:00|17606.6|17576.6|17601.1|17571.1|17606.6|17576.6|17600.6|17570.6|0
1721346300000|2024-07-18 23:45:00|17600.8|17570.8|17598.3|17568.3|17600.8|17570.8|17596.7|17566.7|0
1721346600000|2024-07-18 23:50:00|17598.7|17568.7|17605.8|17575.8|17605.8|17575.8|17597.8|17567.8|0
1721346900000|2024-07-18 23:55:00|17606.3|17576.3|17607.7|17577.7|17609.3|17579.3|17606.3|17576.3|0
1721347200000|2024-07-19 00:00:00|17607.2|17577.2|17604.8|17574.8|17607.2|17577.2|17604.1|17574.1|0
1721347500000|2024-07-19 00:05:00|17605.3|17575.3|17609|17579|17609.5|17579.5|17604.3|17574.3|0
1721347800000|2024-07-19 00:10:00|17609.2|17579.2|17606.9|17576.9|17612.8|17582.8|17606.1|17576.1|0
1721348100000|2024-07-19 00:15:00|17605.6|17575.6|17602.6|17572.6|17605.9|17575.9|17601.6|17571.6|0
1721348400000|2024-07-19 00:20:00|17602.8|17572.8|17605.6|17575.6|17606.3|17576.3|17602.8|17572.8|0
1721348700000|2024-07-19 00:25:00|17605.3|17575.3|17610.3|17580.3|17611.4|17581.4|17605.3|17575.3|0
1721349000000|2024-07-19 00:30:00|17610.2|17580.2|17608|17578|17611.3|17581.3|17607.4|17577.4|0
1721349300000|2024-07-19 00:35:00|17607.6|17577.6|17606.1|17576.1|17608.4|17578.4|17605.6|17575.6|0
1721349600000|2024-07-19 00:40:00|17606.5|17576.5|17604.3|17574.3|17606.5|17576.5|17602.6|17572.6|0
1721349900000|2024-07-19 00:45:00|17604.7|17574.7|17603.4|17573.4|17606.7|17576.7|17603.4|17573.4|0
1721350200000|2024-07-19 00:50:00|17603|17573|17605.3|17575.3|17605.3|17575.3|17602|17572|0
1721350500000|2024-07-19 00:55:00|17604.9|17574.9|17604.1|17574.1|17604.9|17574.9|17603.7|17573.7|0
1721350800000|2024-07-19 01:00:00|17604.6|17574.6|17606.3|17576.3|17607.8|17577.8|17604|17574|0
1721351100000|2024-07-19 01:05:00|17606.5|17576.5|17590.5|17560.5|17607.1|17577.1|17590|17560|0
1721351400000|2024-07-19 01:10:00|17591|17561|17571|17541|17591.7|17561.7|17571|17541|0
1721351700000|2024-07-19 01:15:00|17570.1|17540.1|17542.4|17537.4|17570.1|17564.4|17524.4|17519.4|2479
1721352000000|2024-07-19 01:20:00|17543.9|17538.9|17552.9|17547.9|17556.4|17551.4|17523.4|17518.4|1661
1721352300000|2024-07-19 01:25:00|17553.4|17548.4|17552.9|17547.9|17561.9|17556.9|17532.9|17527.9|1216
1721352600000|2024-07-19 01:30:00|17553.4|17548.4|17505.9|17500.9|17612.9|17607.9|17500.9|17495.9|6812
1721352900000|2024-07-19 01:35:00|17504.9|17499.9|17502.9|17497.9|17506.9|17501.9|17454.9|17449.9|5063
1721353200000|2024-07-19 01:40:00|17501.9|17496.9|17477.9|17472.9|17501.9|17496.9|17448.9|17443.9|3794
1721353500000|2024-07-19 01:45:00|17478.9|17473.9|17449.9|17444.9|17484.9|17479.9|17426.9|17421.9|3611
1721353800000|2024-07-19 01:50:00|17449.4|17444.4|17443.9|17438.9|17470.4|17465.4|17438.4|17433.4|2530
1721354100000|2024-07-19 01:55:00|17442.9|17437.9|17423.7|17418.7|17471.7|17466.7|17410.2|17405.2|4277
1721354400000|2024-07-19 02:00:00|17423.2|17418.2|17434.2|17429.2|17436.7|17431.7|17398.2|17393.2|2533
1721354700000|2024-07-19 02:05:00|17430.2|17425.2|17444.7|17439.7|17447.7|17442.7|17422.2|17417.2|2554
1721355000000|2024-07-19 02:10:00|17446.2|17441.2|17425.2|17420.2|17463.2|17458.2|17422.2|17417.2|2159
1721355300000|2024-07-19 02:15:00|17425.7|17420.7|17412.2|17407.2|17448.2|17443.2|17401.2|17396.2|1580
1721355600000|2024-07-19 02:20:00|17411.7|17406.7|17423.2|17418.2|17437.7|17432.7|17403.7|17398.7|1129
1721355900000|2024-07-19 02:25:00|17422.7|17417.7|17411.7|17406.7|17440.2|17435.2|17407.7|17402.7|904
1721356200000|2024-07-19 02:30:00|17411.2|17406.2|17414.2|17409.2|17420.2|17415.2|17391.2|17386.2|1380
1721356500000|2024-07-19 02:35:00|17416.7|17411.7|17414.7|17409.7|17417.2|17412.2|17401.2|17396.2|1162
1721356800000|2024-07-19 02:40:00|17413.7|17408.7|17435.2|17430.2|17437.7|17432.7|17402.7|17397.7|1444
1721357100000|2024-07-19 02:45:00|17436.7|17431.7|17449.7|17444.7|17457.2|17452.2|17429.2|17424.2|1735
1721357400000|2024-07-19 02:50:00|17450.7|17445.7|17434.2|17429.2|17468.2|17463.2|17425.2|17420.2|1679
1721357700000|2024-07-19 02:55:00|17434.7|17429.7|17407.7|17402.7|17440.2|17435.2|17407.7|17402.7|820
1721358000000|2024-07-19 03:00:00|17406.7|17401.7|17407.2|17402.2|17424.2|17419.2|17404.2|17399.2|813
1721358300000|2024-07-19 03:05:00|17406.7|17401.7|17403.7|17398.7|17413.2|17408.2|17401.2|17396.2|969
1721358600000|2024-07-19 03:10:00|17403.2|17398.2|17413.2|17408.2|17418.2|17413.2|17402.2|17397.2|719
1721358900000|2024-07-19 03:15:00|17413.7|17408.7|17407.2|17402.2|17423.2|17418.2|17385.7|17380.7|1266
1721359200000|2024-07-19 03:20:00|17407.7|17402.7|17387.2|17382.2|17410.2|17405.2|17386.2|17381.2|915
1721359500000|2024-07-19 03:25:00|17387.7|17382.7|17382.2|17377.2|17393.7|17388.7|17378.7|17373.7|911
1721359800000|2024-07-19 03:30:00|17381.7|17376.7|17375.2|17370.2|17381.7|17376.7|17354.7|17349.7|1635
1721360100000|2024-07-19 03:35:00|17374.7|17369.7|17376.2|17371.2|17394.2|17389.2|17372.2|17367.2|946
1721360400000|2024-07-19 03:40:00|17375.7|17370.7|17382.2|17377.2|17387.2|17382.2|17372.2|17367.2|531
1721360700000|2024-07-19 03:45:00|17380.2|17375.2|17381.2|17376.2|17388.2|17383.2|17377.2|17372.2|633
1721361000000|2024-07-19 03:50:00|17380.7|17375.7|17372.2|17367.2|17384.2|17379.2|17366.2|17361.2|728
1721361300000|2024-07-19 03:55:00|17371.7|17366.7|17378.7|17373.7|17382.2|17377.2|17370.2|17365.2|551
1721361600000|2024-07-19 04:00:00|17392.2|17362.2|17390|17360|17392.9|17362.9|17389.6|17359.6|0
1721361900000|2024-07-19 04:05:00|17390.2|17360.2|17393.3|17363.3|17393.8|17363.8|17390.2|17360.2|0
1721362200000|2024-07-19 04:10:00|17393.1|17363.1|17394.5|17364.5|17395.1|17365.1|17392.9|17362.9|0
1721362500000|2024-07-19 04:15:00|17394.7|17364.7|17393.5|17363.5|17394.9|17364.9|17393.5|17363.5|0
1721362800000|2024-07-19 04:20:00|17393.3|17363.3|17394.1|17364.1|17395.5|17365.5|17393.1|17363.1|0
1721363100000|2024-07-19 04:25:00|17394.3|17364.3|17392.6|17362.6|17394.3|17364.3|17392.6|17362.6|0
1721363400000|2024-07-19 04:30:00|17393|17363|17395|17365|17395|17365|17392.1|17362.1|0
1721363700000|2024-07-19 04:35:00|17395.3|17365.3|17396.3|17366.3|17397.4|17367.4|17394.3|17364.3|0
1721364000000|2024-07-19 04:40:00|17396.4|17366.4|17398.3|17368.3|17398.8|17368.8|17396.3|17366.3|0
1721364300000|2024-07-19 04:45:00|17398.5|17368.5|17398|17368|17399.1|17369.1|17397.4|17367.4|0
1721364600000|2024-07-19 04:50:00|17398.4|17368.4|17398.9|17368.9|17398.9|17368.9|17398.4|17368.4|0
1721364900000|2024-07-19 04:55:00|17398.4|17368.4|17399.1|17369.1|17399.1|17369.1|17398|17368|0
1721365200000|2024-07-19 05:00:00|17377.7|17372.7|17405.7|17400.7|17407.2|17402.2|17377.7|17372.7|1298
1721365500000|2024-07-19 05:05:00|17406.2|17401.2|17393.7|17388.7|17414.2|17409.2|17391.2|17386.2|1136
1721365800000|2024-07-19 05:10:00|17394.2|17389.2|17408.7|17403.7|17426.7|17421.7|17388.2|17383.2|891
1721366100000|2024-07-19 05:15:00|17408.2|17403.2|17381.2|17376.2|17416.2|17411.2|17381.2|17376.2|776
1721366400000|2024-07-19 05:20:00|17382.2|17377.2|17382.2|17377.2|17391.2|17386.2|17373.2|17368.2|767
1721366700000|2024-07-19 05:25:00|17379.7|17374.7|17390.7|17385.7|17394.2|17389.2|17374.2|17369.2|546
1721367000000|2024-07-19 05:30:00|17390.2|17385.2|17388.7|17383.7|17399.2|17394.2|17380.7|17375.7|489
1721367300000|2024-07-19 05:35:00|17388.2|17383.2|17412.2|17407.2|17415.7|17410.7|17388.2|17383.2|703
1721367600000|2024-07-19 05:40:00|17412.7|17407.7|17402.2|17397.2|17415.2|17410.2|17400.2|17395.2|748
1721367900000|2024-07-19 05:45:00|17400.7|17395.7|17401.7|17396.7|17408.7|17403.7|17398.2|17393.2|424
1721368200000|2024-07-19 05:50:00|17401.2|17396.2|17410.2|17405.2|17414.7|17409.7|17399.2|17394.2|487
1721368500000|2024-07-19 05:55:00|17410.7|17405.7|17424.2|17419.2|17425.2|17420.2|17410.2|17405.2|598
1721368800000|2024-07-19 06:00:00|17423.7|17418.7|17408.2|17403.2|17427.2|17422.2|17407.2|17402.2|464
1721369100000|2024-07-19 06:05:00|17407.7|17402.7|17409.2|17404.2|17412.2|17407.2|17401.2|17396.2|462
1721369400000|2024-07-19 06:10:00|17410.2|17405.2|17421.7|17416.7|17421.7|17416.7|17407.7|17402.7|388
1721369700000|2024-07-19 06:15:00|17421.2|17416.2|17436.2|17431.2|17444.2|17439.2|17420.7|17415.7|1040
1721370000000|2024-07-19 06:20:00|17439.2|17434.2|17419.2|17414.2|17439.7|17434.7|17411.2|17406.2|896
1721370300000|2024-07-19 06:25:00|17418.7|17413.7|17431.2|17426.2|17431.2|17426.2|17416.2|17411.2|522
1721370600000|2024-07-19 06:30:00|17430.7|17425.7|17437.2|17432.2|17443.7|17438.7|17426.2|17421.2|500
1721370900000|2024-07-19 06:35:00|17438.2|17433.2|17432.2|17427.2|17449.2|17444.2|17431.7|17426.7|488
1721371200000|2024-07-19 06:40:00|17432.7|17427.7|17438.2|17433.2|17443.2|17438.2|17429.7|17424.7|363
1721371500000|2024-07-19 06:45:00|17437.7|17432.7|17431.2|17426.2|17449.2|17444.2|17429.7|17424.7|510
1721371800000|2024-07-19 06:50:00|17430.7|17425.7|17433.2|17428.2|17443.7|17438.7|17428.2|17423.2|541
1721372100000|2024-07-19 06:55:00|17433.7|17428.7|17432.2|17427.2|17443.2|17438.2|17426.2|17421.2|746
1721372400000|2024-07-19 07:00:00|17432.7|17427.7|17420.7|17415.7|17442.7|17437.7|17415.7|17410.7|1078
1721372700000|2024-07-19 07:05:00|17420.2|17415.2|17402.7|17397.7|17427.2|17422.2|17401.2|17396.2|1048
1721373000000|2024-07-19 07:10:00|17403.2|17398.2|17395.7|17390.7|17404.2|17399.2|17387.2|17382.2|1223
1721373300000|2024-07-19 07:15:00|17395.2|17390.2|17397.2|17392.2|17406.2|17401.2|17394.2|17389.2|708
1721373600000|2024-07-19 07:20:00|17397.7|17392.7|17397.2|17392.2|17400.2|17395.2|17387.7|17382.7|894
1721373900000|2024-07-19 07:25:00|17395.2|17390.2|17387.7|17382.7|17400.2|17395.2|17386.2|17381.2|952
1721374200000|2024-07-19 07:30:00|17387.2|17382.2|17372.7|17367.7|17394.7|17389.7|17372.7|17367.7|925
1721374500000|2024-07-19 07:35:00|17372.2|17367.2|17371.7|17366.7|17382.2|17377.2|17365.2|17360.2|936
1721374800000|2024-07-19 07:40:00|17371.2|17366.2|17376.2|17371.2|17378.7|17373.7|17364.2|17359.2|988
1721375100000|2024-07-19 07:45:00|17376.7|17371.7|17387.2|17382.2|17389.2|17384.2|17374.2|17369.2|942
1721375400000|2024-07-19 07:50:00|17387.7|17382.7|17399.2|17394.2|17400.2|17395.2|17383.2|17378.2|1449
1721375700000|2024-07-19 07:55:00|17398.7|17393.7|17393.2|17388.2|17400.7|17395.7|17386.2|17381.2|1697
1721376000000|2024-07-19 08:00:00|17394.2|17389.2|17402.2|17397.2|17402.2|17397.2|17386.2|17381.2|1304
1721376300000|2024-07-19 08:05:00|17401.7|17396.7|17401.7|17396.7|17405.2|17400.2|17384.7|17379.7|1766
1721376600000|2024-07-19 08:10:00|17401.2|17396.2|17420.2|17415.2|17420.2|17415.2|17398.2|17393.2|967
1721376900000|2024-07-19 08:15:00|17419.7|17414.7|17401.7|17396.7|17422.2|17417.2|17394.2|17389.2|1092
1721377200000|2024-07-19 08:20:00|17402.2|17397.2|17417.2|17412.2|17420.2|17415.2|17398.7|17393.7|704
1721377500000|2024-07-19 08:25:00|17415.7|17410.7|17415.2|17410.2|17427.2|17422.2|17413.7|17408.7|1355
1721377800000|2024-07-19 08:30:00|17437|17407|17431.9|17401.9|17440.1|17410.1|17428.8|17398.8|0
1721378100000|2024-07-19 08:35:00|17432.1|17402.1|17437.8|17407.8|17440.2|17410.2|17430.7|17400.7|0
1721378400000|2024-07-19 08:40:00|17438.1|17408.1|17437.9|17407.9|17440.2|17410.2|17433.4|17403.4|0
1721378700000|2024-07-19 08:45:00|17438.3|17408.3|17434.7|17404.7|17440.4|17410.4|17432.1|17402.1|0
1721379000000|2024-07-19 08:50:00|17434.9|17404.9|17434.7|17404.7|17445|17415|17432.6|17402.6|0
1721379300000|2024-07-19 08:55:00|17434.8|17404.8|17441.9|17411.9|17444.7|17414.7|17430.8|17400.8|0
1721379600000|2024-07-19 09:00:00|17441.7|17411.7|17428.9|17398.9|17452.4|17422.4|17428|17398|0
1721379900000|2024-07-19 09:05:00|17428.7|17398.7|17435.9|17405.9|17435.9|17405.9|17428.2|17398.2|0
1721380200000|2024-07-19 09:10:00|17435.5|17405.5|17432.1|17402.1|17435.5|17405.5|17429.6|17399.6|0
1721380500000|2024-07-19 09:15:00|17432.3|17402.3|17416.7|17408.7|17434.2|17426.2|17412.7|17401.9|677
1721380800000|2024-07-19 09:20:00|17416.2|17408.2|17399.2|17391.2|17416.7|17408.7|17395.2|17387.2|136
1721381100000|2024-07-19 09:25:00|17400.2|17392.2|17395.2|17387.2|17401.7|17393.7|17393.7|17385.7|89
1721381400000|2024-07-19 09:30:00|17395.7|17387.7|17411.2|17403.2|17411.7|17403.7|17395.7|17387.7|131
1721381700000|2024-07-19 09:35:00|17411.7|17403.7|17398.7|17390.7|17413.2|17405.2|17397.7|17389.7|109
1721382000000|2024-07-19 09:40:00|17398.2|17390.2|17403.2|17395.2|17406.2|17398.2|17390.7|17382.7|72
1721382300000|2024-07-19 09:45:00|17403.7|17395.7|17411.2|17403.2|17418.7|17410.7|17402.7|17394.7|113
1721382600000|2024-07-19 09:50:00|17412.2|17404.2|17408.7|17400.7|17413.7|17405.7|17405.2|17397.2|112
1721382900000|2024-07-19 09:55:00|17408.2|17400.2|17400.7|17392.7|17408.7|17400.7|17397.7|17389.7|72
1721383200000|2024-07-19 10:00:00|17400.2|17392.2|17409.7|17401.7|17410.2|17402.2|17391.2|17383.2|153
1721383500000|2024-07-19 10:05:00|17409.2|17401.2|17404.2|17396.2|17413.7|17405.7|17401.7|17393.7|106
1721383800000|2024-07-19 10:10:00|17404.7|17396.7|17397.2|17389.2|17408.2|17400.2|17391.7|17383.7|182
1721384100000|2024-07-19 10:15:00|17397.7|17389.7|17401.2|17393.2|17408.2|17400.2|17394.7|17386.7|135
1721384400000|2024-07-19 10:20:00|17400.7|17392.7|17407.7|17399.7|17410.7|17402.7|17399.2|17391.2|189
1721384700000|2024-07-19 10:25:00|17407.2|17399.2|17409.2|17401.2|17413.2|17405.2|17401.7|17393.7|97
1721385000000|2024-07-19 10:30:00|17409.7|17401.7|17403.7|17395.7|17411.2|17403.2|17403.2|17395.2|60
1721385300000|2024-07-19 10:35:00|17403.2|17395.2|17397.2|17389.2|17408.2|17400.2|17396.7|17388.7|89
1721385600000|2024-07-19 10:40:00|17397.7|17389.7|17385.7|17377.7|17400.2|17392.2|17385.7|17377.7|228
1721385900000|2024-07-19 10:45:00|17386.2|17378.2|17383.7|17375.7|17393.7|17385.7|17382.2|17374.2|140
1721386200000|2024-07-19 10:50:00|17384.2|17376.2|17379.7|17371.7|17388.2|17380.2|17375.2|17367.2|292
1721386500000|2024-07-19 10:55:00|17380.2|17372.2|17380.7|17372.7|17385.2|17377.2|17379.2|17371.2|88
1721386800000|2024-07-19 11:00:00|17379.7|17371.7|17391.7|17383.7|17393.7|17385.7|17379.7|17371.7|100
1721387100000|2024-07-19 11:05:00|17391.2|17383.2|17391.2|17383.2|17393.7|17385.7|17389.2|17381.2|61
1721387400000|2024-07-19 11:10:00|17390.7|17382.7|17397.7|17389.7|17404.7|17396.7|17390.2|17382.2|87
1721387700000|2024-07-19 11:15:00|17397.2|17389.2|17402.2|17394.2|17402.2|17394.2|17397.2|17389.2|97
1721388000000|2024-07-19 11:20:00|17401.7|17393.7|17404.2|17396.2|17409.7|17401.7|17400.2|17392.2|202
1721388300000|2024-07-19 11:25:00|17404.7|17396.7|17405.7|17397.7|17406.2|17398.2|17397.7|17389.7|110
1721388600000|2024-07-19 11:30:00|17406.2|17398.2|17404.2|17396.2|17411.7|17403.7|17401.7|17393.7|71
1721388900000|2024-07-19 11:35:00|17403.7|17395.7|17407.7|17399.7|17412.7|17404.7|17402.7|17394.7|84
1721389200000|2024-07-19 11:40:00|17408.7|17400.7|17405.7|17397.7|17411.7|17403.7|17405.2|17397.2|48
1721389500000|2024-07-19 11:45:00|17406.7|17398.7|17408.2|17400.2|17411.2|17403.2|17403.7|17395.7|45
1721389800000|2024-07-19 11:50:00|17407.7|17399.7|17411.2|17403.2|17412.2|17404.2|17405.7|17397.7|43
1721390100000|2024-07-19 11:55:00|17410.7|17402.7|17413.7|17405.7|17413.7|17405.7|17406.2|17398.2|61
1721390400000|2024-07-19 12:00:00|17414.2|17406.2|17416.7|17408.7|17422.7|17414.7|17412.2|17404.2|129
1721390700000|2024-07-19 12:05:00|17417.2|17409.2|17407.2|17399.2|17417.2|17409.2|17404.7|17396.7|130
1721391000000|2024-07-19 12:10:00|17407.7|17399.7|17417.2|17409.2|17417.2|17409.2|17402.7|17394.7|64
1721391300000|2024-07-19 12:15:00|17417.7|17409.7|17420.2|17412.2|17421.7|17413.7|17412.2|17404.2|41
1721391600000|2024-07-19 12:20:00|17419.7|17411.7|17406.2|17398.2|17423.7|17415.7|17400.2|17392.2|129
1721391900000|2024-07-19 12:25:00|17406.7|17398.7|17415.7|17407.7|17420.2|17412.2|17405.2|17397.2|67
1721392200000|2024-07-19 12:30:00|17415.2|17407.2|17421.2|17413.2|17424.7|17416.7|17413.2|17405.2|57
1721392500000|2024-07-19 12:35:00|17421.7|17413.7|17432.2|17424.2|17432.7|17424.7|17415.2|17407.2|75
1721392800000|2024-07-19 12:40:00|17431.7|17423.7|17433.7|17425.7|17436.7|17428.7|17429.7|17421.7|82
1721393100000|2024-07-19 12:45:00|17433.2|17425.2|17445.2|17437.2|17445.7|17437.7|17433.2|17425.2|86
1721393400000|2024-07-19 12:50:00|17445.7|17437.7|17437.2|17429.2|17445.7|17437.7|17435.2|17427.2|84
1721393700000|2024-07-19 12:55:00|17437.7|17429.7|17440.7|17432.7|17444.2|17436.2|17436.2|17428.2|64
1721394000000|2024-07-19 13:00:00|17440.2|17432.2|17427.2|17419.2|17443.7|17435.7|17423.2|17415.2|166
1721394300000|2024-07-19 13:05:00|17426.7|17418.7|17438.7|17430.7|17439.7|17431.7|17426.2|17418.2|115
1721394600000|2024-07-19 13:10:00|17438.2|17430.2|17437.2|17429.2|17444.2|17436.2|17435.7|17427.7|79
1721394900000|2024-07-19 13:15:00|17437.7|17429.7|17445.7|17437.7|17461.2|17453.2|17433.2|17425.2|436
1721395200000|2024-07-19 13:20:00|17444.2|17436.2|17453.2|17445.2|17457.2|17449.2|17444.2|17436.2|100
1721395500000|2024-07-19 13:25:00|17454.2|17446.2|17469.2|17461.2|17471.7|17463.7|17450.7|17442.7|282
1721395800000|2024-07-19 13:30:00|17468.7|17460.7|17445.2|17437.2|17468.7|17460.7|17429.2|17421.2|556
1721396100000|2024-07-19 13:35:00|17445.7|17437.7|17443.2|17435.2|17453.7|17445.7|17440.7|17432.7|295
1721396400000|2024-07-19 13:40:00|17443.7|17435.7|17460.7|17452.7|17478.7|17470.7|17440.2|17432.2|359
1721396700000|2024-07-19 13:45:00|17460.2|17452.2|17450.2|17442.2|17462.2|17454.2|17446.2|17438.2|313
1721397000000|2024-07-19 13:50:00|17449.7|17441.7|17453.2|17445.2|17464.7|17456.7|17440.2|17432.2|153
1721397300000|2024-07-19 13:55:00|17452.7|17444.7|17453.2|17445.2|17472.2|17464.2|17452.2|17444.2|87
1721397600000|2024-07-19 14:00:00|17452.7|17444.7|17443.7|17435.7|17453.7|17445.7|17438.2|17430.2|137
1721397900000|2024-07-19 14:05:00|17444.2|17436.2|17443.7|17435.7|17447.2|17439.2|17430.2|17422.2|129
1721398200000|2024-07-19 14:10:00|17444.2|17436.2|17425.7|17417.7|17444.7|17436.7|17425.2|17417.2|112
1721398500000|2024-07-19 14:15:00|17426.7|17418.7|17425.7|17417.7|17438.2|17430.2|17419.7|17411.7|137
1721398800000|2024-07-19 14:20:00|17426.2|17418.2|17423.2|17415.2|17429.2|17421.2|17416.2|17408.2|129
1721399100000|2024-07-19 14:25:00|17422.7|17414.7|17412.2|17404.2|17427.7|17419.7|17402.2|17394.2|235
1721399400000|2024-07-19 14:30:00|17413.2|17405.2|17435.2|17427.2|17440.7|17432.7|17413.2|17405.2|248
1721399700000|2024-07-19 14:35:00|17434.7|17426.7|17447.2|17439.2|17452.7|17444.7|17431.2|17423.2|169
1721400000000|2024-07-19 14:40:00|17448.2|17440.2|17446.2|17438.2|17454.7|17446.7|17438.7|17430.7|137
1721400300000|2024-07-19 14:45:00|17446.7|17438.7|17439.7|17431.7|17458.7|17450.7|17437.7|17429.7|116
1721400600000|2024-07-19 14:50:00|17439.2|17431.2|17445.2|17437.2|17449.2|17441.2|17435.2|17427.2|117
1721400900000|2024-07-19 14:55:00|17445.7|17437.7|17444.2|17436.2|17448.2|17440.2|17437.7|17429.7|61
1721401200000|2024-07-19 15:00:00|17444.7|17436.7|17458.2|17450.2|17462.7|17454.7|17444.7|17436.7|132
1721401500000|2024-07-19 15:05:00|17457.7|17449.7|17429.2|17421.2|17457.7|17449.7|17424.2|17416.2|153
1721401800000|2024-07-19 15:10:00|17429.7|17421.7|17421.2|17413.2|17436.2|17428.2|17421.2|17413.2|121
1721402100000|2024-07-19 15:15:00|17421.7|17413.7|17444.7|17436.7|17447.7|17439.7|17421.7|17413.7|228
1721402400000|2024-07-19 15:20:00|17444.2|17436.2|17436.7|17428.7|17447.2|17439.2|17436.2|17428.2|91
1721402700000|2024-07-19 15:25:00|17437.7|17429.7|17430.2|17422.2|17439.7|17431.7|17430.2|17422.2|131
1721403000000|2024-07-19 15:30:00|17430.7|17422.7|17423.2|17415.2|17436.2|17428.2|17422.7|17414.7|266
1721403300000|2024-07-19 15:35:00|17423.7|17415.7|17433.7|17425.7|17434.2|17426.2|17417.7|17409.7|114
1721403600000|2024-07-19 15:40:00|17434.7|17426.7|17430.2|17422.2|17441.2|17433.2|17423.7|17415.7|151
1721403900000|2024-07-19 15:45:00|17430.7|17422.7|17445.2|17437.2|17450.7|17442.7|17430.2|17422.2|100
1721404200000|2024-07-19 15:50:00|17444.7|17436.7|17453.2|17445.2|17453.2|17445.2|17443.2|17435.2|72
1721404500000|2024-07-19 15:55:00|17453.7|17445.7|17469.2|17461.2|17469.7|17461.7|17452.2|17444.2|150
1721404800000|2024-07-19 16:00:00|17467.7|17459.7|17454.7|17446.7|17472.2|17464.2|17454.7|17446.7|112
1721405100000|2024-07-19 16:05:00|17454.2|17446.2|17469.7|17461.7|17473.2|17465.2|17454.2|17446.2|103
1721405400000|2024-07-19 16:10:00|17470.2|17462.2|17462.2|17454.2|17470.2|17462.2|17461.7|17453.7|98
1721405700000|2024-07-19 16:15:00|17462.7|17454.7|17448.2|17440.2|17470.2|17462.2|17445.2|17437.2|251
1721406000000|2024-07-19 16:20:00|17448.7|17440.7|17445.2|17437.2|17450.2|17442.2|17439.2|17431.2|81
1721406300000|2024-07-19 16:25:00|17444.7|17436.7|17439.2|17431.2|17445.7|17437.7|17435.7|17427.7|46
1721406600000|2024-07-19 16:30:00|17439.7|17431.7|17446.2|17438.2|17447.7|17439.7|17436.7|17428.7|39
1721406900000|2024-07-19 16:35:00|17445.7|17437.7|17448.2|17440.2|17456.2|17448.2|17443.7|17435.7|37
1721407200000|2024-07-19 16:40:00|17448.7|17440.7|17445.2|17437.2|17454.7|17446.7|17443.7|17435.7|37
1721407500000|2024-07-19 16:45:00|17445.7|17437.7|17449.2|17441.2|17451.2|17443.2|17443.2|17435.2|26
1721407800000|2024-07-19 16:50:00|17449.7|17441.7|17440.2|17432.2|17451.7|17443.7|17439.2|17431.2|55
1721408100000|2024-07-19 16:55:00|17439.7|17431.7|17448.2|17440.2|17448.7|17440.7|17439.7|17431.7|43
1721408400000|2024-07-19 17:00:00|17448.7|17440.7|17435.2|17427.2|17448.7|17440.7|17435.2|17427.2|46
1721408700000|2024-07-19 17:05:00|17435.7|17427.7|17440.7|17432.7|17440.7|17432.7|17435.2|17427.2|31
1721409000000|2024-07-19 17:10:00|17440.2|17432.2|17435.7|17427.7|17440.2|17432.2|17432.2|17424.2|16
1721409300000|2024-07-19 17:15:00|17437.2|17429.2|17432.7|17424.7|17441.7|17433.7|17430.7|17422.7|49
1721409600000|2024-07-19 17:20:00|17433.2|17425.2|17428.7|17420.7|17434.7|17426.7|17425.7|17417.7|42
1721409900000|2024-07-19 17:25:00|17428.2|17420.2|17429.2|17421.2|17435.2|17427.2|17427.7|17419.7|42
1721410200000|2024-07-19 17:30:00|17428.7|17420.7|17424.2|17416.2|17430.2|17422.2|17422.7|17414.7|49
1721410500000|2024-07-19 17:35:00|17423.7|17415.7|17431.7|17423.7|17436.7|17428.7|17422.2|17414.2|35
1721410800000|2024-07-19 17:40:00|17431.2|17423.2|17420.2|17412.2|17432.7|17424.7|17419.7|17411.7|56
1721411100000|2024-07-19 17:45:00|17420.7|17412.7|17424.2|17416.2|17428.7|17420.7|17420.2|17412.2|58
1721411400000|2024-07-19 17:50:00|17423.7|17415.7|17417.2|17409.2|17424.2|17416.2|17415.7|17407.7|96
1721411700000|2024-07-19 17:55:00|17417.7|17409.7|17424.2|17416.2|17425.7|17417.7|17417.2|17409.2|54
1721412000000|2024-07-19 18:00:00|17423.7|17415.7|17418.7|17410.7|17426.2|17418.2|17417.7|17409.7|33
1721412300000|2024-07-19 18:05:00|17419.2|17411.2|17419.7|17411.7|17422.7|17414.7|17418.7|17410.7|23
1721412600000|2024-07-19 18:10:00|17419.2|17411.2|17420.7|17412.7|17422.7|17414.7|17416.2|17408.2|56
1721412900000|2024-07-19 18:15:00|17421.2|17413.2|17421.2|17413.2|17424.7|17416.7|17418.2|17410.2|22
1721413200000|2024-07-19 18:20:00|17421.7|17413.7|17414.2|17406.2|17422.7|17414.7|17413.7|17405.7|22
1721413500000|2024-07-19 18:25:00|17413.7|17405.7|17410.7|17402.7|17416.7|17408.7|17408.2|17400.2|51
1721413800000|2024-07-19 18:30:00|17410.2|17402.2|17410.2|17402.2|17411.7|17403.7|17407.7|17399.7|49
1721414100000|2024-07-19 18:35:00|17410.7|17402.7|17411.2|17403.2|17415.2|17407.2|17409.7|17401.7|24
1721414400000|2024-07-19 18:40:00|17411.7|17403.7|17410.7|17402.7|17420.7|17412.7|17409.7|17401.7|24
1721414700000|2024-07-19 18:45:00|17411.7|17403.7|17420.2|17412.2|17421.7|17413.7|17411.7|17403.7|61
1721415000000|2024-07-19 18:50:00|17420.7|17412.7|17428.2|17420.2|17429.2|17421.2|17420.7|17412.7|113
1721415300000|2024-07-19 18:55:00|17426.7|17418.7|17432.9|17402.9|17433|17419.7|17420.2|17402.9|71
1721415600000|2024-07-19 19:00:00|17432.8|17402.8|17442.9|17412.9|17443.6|17413.6|17432.5|17402.5|0
1721415900000|2024-07-19 19:05:00|17443|17413|17439.3|17409.3|17443.4|17413.4|17438.4|17408.4|0
1721416200000|2024-07-19 19:10:00|17439.5|17409.5|17437.7|17407.7|17441.5|17411.5|17437.4|17407.4|0
1721416500000|2024-07-19 19:15:00|17437.5|17407.5|17441.2|17411.2|17441.8|17411.8|17435.5|17405.5|0
1721416800000|2024-07-19 19:20:00|17441.4|17411.4|17436.5|17406.5|17442.2|17412.2|17436.5|17406.5|0
1721417100000|2024-07-19 19:25:00|17436.6|17406.6|17426.1|17396.1|17437.7|17407.7|17425.9|17395.9|0
1721417400000|2024-07-19 19:30:00|17425.9|17395.9|17421.8|17391.8|17426.5|17396.5|17421.2|17391.2|0
1721417700000|2024-07-19 19:35:00|17421.9|17391.9|17417.9|17387.9|17423|17393|17417.1|17387.1|0
1721418000000|2024-07-19 19:40:00|17418.1|17388.1|17417.5|17387.5|17425.1|17395.1|17416.7|17386.7|0
1721418300000|2024-07-19 19:45:00|17417.6|17387.6|17418.9|17388.9|17419|17389|17417.2|17387.2|0
1721418600000|2024-07-19 19:50:00|17418.8|17388.8|17405.8|17375.8|17418.9|17388.9|17405.7|17375.7|0
1721418900000|2024-07-19 19:55:00|17405.7|17375.7|17424.6|17394.6|17426|17396|17404.6|17374.6|0
1721419200000|2024-07-19 20:00:00|17424.9|17394.9|17419.7|17389.7|17437.6|17407.6|17419.7|17389.7|0
1721419500000|2024-07-19 20:05:00|17420.2|17390.2|17412|17382|17421.4|17391.4|17411.5|17381.5|0
1721419800000|2024-07-19 20:10:00|17412.5|17382.5|17412|17382|17415.6|17385.6|17410.4|17380.4|0
1721420100000|2024-07-19 20:15:00|17412.5|17382.5|17415.8|17385.8|17415.8|17385.8|17412.5|17382.5|0
1721420400000|2024-07-19 20:20:00|17415.4|17385.4|17418.4|17388.4|17420|17390|17415.3|17385.3|0
1721420700000|2024-07-19 20:25:00|17418.9|17388.9|17418.4|17388.4|17420|17390|17418.4|17388.4|0
1721421000000|2024-07-19 20:30:00|17417.9|17387.9|17418.5|17388.5|17420|17390|17416.3|17386.3|0
1721421300000|2024-07-19 20:35:00|17418.1|17388.1|17418.6|17388.6|17418.6|17388.6|17416|17386|0
1721421600000|2024-07-19 20:40:00|17418.1|17388.1|17418|17388|17420.1|17390.1|17416.5|17386.5|0
1721421900000|2024-07-19 20:45:00|17418.5|17388.5|17420.1|17390.1|17420.1|17390.1|17418.5|17388.5|0
1721422200000|2024-07-19 20:50:00|17419.6|17389.6|17420.2|17390.2|17420.2|17390.2|17419.6|17389.6|0
1721422500000|2024-07-19 20:55:00|17419.7|17389.7|17425.5|17395.5|17425.8|17395.8|17418.6|17388.6|0
1721599200000|2024-07-21 22:00:00|17426.2|17396.2|17434.2|17404.2|17435.8|17405.8|17426|17396|0
1721599500000|2024-07-21 22:05:00|17434|17404|17433.4|17403.4|17437.3|17407.3|17427.2|17397.2|0
1721599800000|2024-07-21 22:10:00|17433.2|17403.2|17440.5|17410.5|17442.8|17412.8|17427.2|17397.2|0
1721600100000|2024-07-21 22:15:00|17440.9|17410.9|17444.7|17414.7|17446.7|17416.7|17440.9|17410.9|0
1721600400000|2024-07-21 22:20:00|17445.1|17415.1|17450.1|17420.1|17450.4|17420.4|17444.4|17414.4|0
1721600700000|2024-07-21 22:25:00|17449.9|17419.9|17454.1|17424.1|17455.7|17425.7|17449.8|17419.8|0
1721601000000|2024-07-21 22:30:00|17454.3|17424.3|17454.1|17424.1|17455.1|17425.1|17451.8|17421.8|0
1721601300000|2024-07-21 22:35:00|17453.8|17423.8|17453.9|17423.9|17454.6|17424.6|17452|17422|0
1721601600000|2024-07-21 22:40:00|17454.1|17424.1|17452.8|17422.8|17455.4|17425.4|17452.3|17422.3|0
1721601900000|2024-07-21 22:45:00|17453|17423|17452|17422|17455.9|17425.9|17451.8|17421.8|0
1721602200000|2024-07-21 22:50:00|17451.8|17421.8|17453.8|17423.8|17454.8|17424.8|17451.3|17421.3|0
1721602500000|2024-07-21 22:55:00|17454.2|17424.2|17455.1|17425.1|17456.4|17426.4|17453.8|17423.8|0
1721602800000|2024-07-21 23:00:00|17454.8|17424.8|17460.9|17430.9|17461.5|17431.5|17454.6|17424.6|0
1721603100000|2024-07-21 23:05:00|17461.8|17431.8|17466.3|17436.3|17471.2|17441.2|17461.4|17431.4|0
1721603400000|2024-07-21 23:10:00|17466.8|17436.8|17465.3|17435.3|17469.1|17439.1|17464.2|17434.2|0
1721603700000|2024-07-21 23:15:00|17465|17435|17462.3|17432.3|17467.3|17437.3|17454.7|17424.7|0
1721604000000|2024-07-21 23:20:00|17462|17432|17459.7|17429.7|17462.8|17432.8|17459.4|17429.4|0
1721604300000|2024-07-21 23:25:00|17459.2|17429.2|17462.1|17432.1|17462.1|17432.1|17459.2|17429.2|0
1721604600000|2024-07-21 23:30:00|17461.9|17431.9|17460|17430|17462.6|17432.6|17458|17428|0
1721604900000|2024-07-21 23:35:00|17459.8|17429.8|17461.2|17431.2|17461.5|17431.5|17458.5|17428.5|0
1721605200000|2024-07-21 23:40:00|17461|17431|17458.6|17428.6|17461.5|17431.5|17457.3|17427.3|0
1721605500000|2024-07-21 23:45:00|17458.3|17428.3|17458.6|17428.6|17460.1|17430.1|17456.5|17426.5|0
1721605800000|2024-07-21 23:50:00|17458.9|17428.9|17459.4|17429.4|17460.7|17430.7|17458.6|17428.6|0
1721606100000|2024-07-21 23:55:00|17459.2|17429.2|17459.7|17429.7|17460.4|17430.4|17458.4|17428.4|0
1721606400000|2024-07-22 00:00:00|17460.1|17430.1|17461.2|17431.2|17462.5|17432.5|17457.8|17427.8|0
1721606700000|2024-07-22 00:05:00|17461.7|17431.7|17463|17433|17465.4|17435.4|17461.7|17431.7|0
1721607000000|2024-07-22 00:10:00|17462.8|17432.8|17464.8|17434.8|17464.8|17434.8|17460.7|17430.7|0
1721607300000|2024-07-22 00:15:00|17465.1|17435.1|17465.8|17435.8|17467.1|17437.1|17464|17434|0
1721607600000|2024-07-22 00:20:00|17466.2|17436.2|17457.7|17427.7|17466.2|17436.2|17453.3|17423.3|0
1721607900000|2024-07-22 00:25:00|17458.2|17428.2|17464.7|17434.7|17465.3|17435.3|17457.3|17427.3|0
1721608200000|2024-07-22 00:30:00|17465.2|17435.2|17462.1|17432.1|17465.2|17435.2|17459.7|17429.7|0
1721608500000|2024-07-22 00:35:00|17461.8|17431.8|17463.8|17433.8|17464.3|17434.3|17459.5|17429.5|0
1721608800000|2024-07-22 00:40:00|17463.4|17433.4|17463.9|17433.9|17464.6|17434.6|17462.5|17432.5|0
1721609100000|2024-07-22 00:45:00|17464.2|17434.2|17475.6|17445.6|17477.5|17447.5|17464.2|17434.2|0
1721609400000|2024-07-22 00:50:00|17475.1|17445.1|17477.7|17447.7|17477.7|17447.7|17473.9|17443.9|0
1721609700000|2024-07-22 00:55:00|17477.2|17447.2|17479.5|17449.5|17480.7|17450.7|17476.5|17446.5|0
1721610000000|2024-07-22 01:00:00|17480|17450|17482.2|17452.2|17482.7|17452.7|17466.3|17436.3|0
1721610300000|2024-07-22 01:05:00|17482.4|17452.4|17498.8|17468.8|17502.8|17472.8|17477.8|17447.8|0
1721610600000|2024-07-22 01:10:00|17499.3|17469.3|17500.7|17470.7|17501.8|17471.8|17492.9|17462.9|194
1721610900000|2024-07-22 01:15:00|17461.7|17456.7|17459.7|17454.7|17494.2|17489.2|17451.2|17446.2|2246
1721611200000|2024-07-22 01:20:00|17459.2|17454.2|17481.7|17476.7|17487.7|17482.7|17457.7|17452.7|1163
1721611500000|2024-07-22 01:25:00|17481.2|17476.2|17478.9|17473.9|17483.2|17478.2|17463.7|17458.7|803
1721611800000|2024-07-22 01:30:00|17479.4|17474.4|17452.9|17447.9|17501.4|17496.4|17426.4|17421.4|4200
1721612100000|2024-07-22 01:35:00|17452.4|17447.4|17457.4|17452.4|17466.4|17461.4|17426.4|17421.4|2801
1721612400000|2024-07-22 01:40:00|17455.4|17450.4|17419.4|17414.4|17461.9|17456.9|17405.9|17400.9|2717
1721612700000|2024-07-22 01:45:00|17417.4|17412.4|17354.4|17349.4|17417.4|17412.4|17350.9|17345.9|3152
1721613000000|2024-07-22 01:50:00|17351.9|17346.9|17316.4|17311.4|17360.9|17355.9|17305.9|17300.9|2616
1721613300000|2024-07-22 01:55:00|17316.9|17311.9|17324.4|17319.4|17334.9|17329.9|17301.4|17296.4|1835
1721613600000|2024-07-22 02:00:00|17323.9|17318.9|17331.4|17326.4|17341.9|17336.9|17316.4|17311.4|1875
1721613900000|2024-07-22 02:05:00|17332.4|17327.4|17350.4|17345.4|17353.4|17348.4|17326.4|17321.4|1533
1721614200000|2024-07-22 02:10:00|17351.4|17346.4|17358.4|17353.4|17377.4|17372.4|17337.9|17332.9|2232
1721614500000|2024-07-22 02:15:00|17360.4|17355.4|17374.9|17369.9|17385.4|17380.4|17338.9|17333.9|1688
1721614800000|2024-07-22 02:20:00|17375.4|17370.4|17388.4|17383.4|17407.9|17402.9|17374.4|17369.4|1490
1721615100000|2024-07-22 02:25:00|17388.9|17383.9|17398.4|17393.4|17400.4|17395.4|17365.9|17360.9|1119
1721615400000|2024-07-22 02:30:00|17397.9|17392.9|17467.4|17462.4|17471.9|17466.9|17397.9|17392.9|2860
1721615700000|2024-07-22 02:35:00|17465.9|17460.9|17472.9|17467.9|17494.9|17489.9|17459.9|17454.9|2252
1721616000000|2024-07-22 02:40:00|17471.4|17466.4|17475.9|17470.9|17507.9|17502.9|17465.9|17460.9|1597
1721616300000|2024-07-22 02:45:00|17475.4|17470.4|17516.4|17511.4|17519.9|17514.9|17463.4|17458.4|1844
1721616600000|2024-07-22 02:50:00|17515.9|17510.9|17506.9|17501.9|17530.9|17525.9|17499.9|17494.9|1434
1721616900000|2024-07-22 02:55:00|17506.4|17501.4|17522.4|17517.4|17526.4|17521.4|17489.9|17484.9|1299
1721617200000|2024-07-22 03:00:00|17523.9|17518.9|17555.4|17550.4|17557.9|17552.9|17514.9|17509.9|1557
1721617500000|2024-07-22 03:05:00|17554.9|17549.9|17560.9|17555.9|17579.4|17574.4|17551.9|17546.9|1639
1721617800000|2024-07-22 03:10:00|17561.4|17556.4|17542.9|17537.9|17575.9|17570.9|17532.9|17527.9|1514
1721618100000|2024-07-22 03:15:00|17541.9|17536.9|17551.4|17546.4|17559.4|17554.4|17525.4|17520.4|1049
1721618400000|2024-07-22 03:20:00|17550.4|17545.4|17526.9|17521.9|17557.4|17552.4|17521.4|17516.4|903
1721618700000|2024-07-22 03:25:00|17527.4|17522.4|17537.4|17532.4|17544.9|17539.9|17523.9|17518.9|536
1721619000000|2024-07-22 03:30:00|17536.9|17531.9|17555.4|17550.4|17564.4|17559.4|17534.4|17529.4|693
1721619300000|2024-07-22 03:35:00|17555.9|17550.9|17553.9|17548.9|17565.4|17560.4|17543.4|17538.4|570
1721619600000|2024-07-22 03:40:00|17553.4|17548.4|17550.9|17545.9|17571.9|17566.9|17548.4|17543.4|1044
1721619900000|2024-07-22 03:45:00|17552.4|17547.4|17554.4|17549.4|17559.9|17554.9|17545.9|17540.9|436
1721620200000|2024-07-22 03:50:00|17554.9|17549.9|17559.9|17554.9|17563.4|17558.4|17548.9|17543.9|315
1721620500000|2024-07-22 03:55:00|17558.4|17553.4|17555.4|17550.4|17558.9|17553.9|17547.4|17542.4|488
1721620800000|2024-07-22 04:00:00|17567.9|17537.9|17558.1|17528.1|17569|17539|17556.4|17526.4|0
1721621100000|2024-07-22 04:05:00|17557.8|17527.8|17550.9|17520.9|17559|17529|17550.9|17520.9|0
1721621400000|2024-07-22 04:10:00|17551.2|17521.2|17551.1|17521.1|17553.9|17523.9|17549.9|17519.9|0
1721621700000|2024-07-22 04:15:00|17551.6|17521.6|17554.9|17524.9|17556.2|17526.2|17551.6|17521.6|0
1721622000000|2024-07-22 04:20:00|17554.4|17524.4|17559.3|17529.3|17559.8|17529.8|17554.3|17524.3|0
1721622300000|2024-07-22 04:25:00|17559.8|17529.8|17563.6|17533.6|17564.4|17534.4|17559.8|17529.8|0
1721622600000|2024-07-22 04:30:00|17564.1|17534.1|17563.6|17533.6|17565.6|17535.6|17563.1|17533.1|0
1721622900000|2024-07-22 04:35:00|17563.1|17533.1|17565.7|17535.7|17566.3|17536.3|17562.7|17532.7|0
1721623200000|2024-07-22 04:40:00|17566.2|17536.2|17565.4|17535.4|17567.8|17537.8|17565.2|17535.2|0
1721623500000|2024-07-22 04:45:00|17565.9|17535.9|17571.7|17541.7|17571.7|17541.7|17564.7|17534.7|0
1721623800000|2024-07-22 04:50:00|17571.2|17541.2|17571|17541|17572.2|17542.2|17570.3|17540.3|0
1721624100000|2024-07-22 04:55:00|17571.2|17541.2|17570.8|17540.8|17572.1|17542.1|17570.3|17540.3|25
1721624400000|2024-07-22 05:00:00|17561.9|17556.9|17595.9|17590.9|17603.4|17598.4|17560.9|17555.9|1512
1721624700000|2024-07-22 05:05:00|17596.4|17591.4|17563.9|17558.9|17596.4|17591.4|17562.9|17557.9|1053
1721625000000|2024-07-22 05:10:00|17564.9|17559.9|17567.9|17562.9|17575.4|17570.4|17563.9|17558.9|731
1721625300000|2024-07-22 05:15:00|17568.4|17563.4|17533.9|17528.9|17573.4|17568.4|17528.9|17523.9|1282
1721625600000|2024-07-22 05:20:00|17533.4|17528.4|17536.9|17531.9|17542.9|17537.9|17526.4|17521.4|903
1721625900000|2024-07-22 05:25:00|17537.4|17532.4|17518.9|17513.9|17539.9|17534.9|17517.9|17512.9|1008
1721626200000|2024-07-22 05:30:00|17520.9|17515.9|17529.9|17524.9|17533.4|17528.4|17509.4|17504.4|1085
1721626500000|2024-07-22 05:35:00|17530.4|17525.4|17531.9|17526.9|17542.4|17537.4|17522.9|17517.9|728
1721626800000|2024-07-22 05:40:00|17532.9|17527.9|17529.9|17524.9|17537.9|17532.9|17517.9|17512.9|524
1721627100000|2024-07-22 05:45:00|17529.4|17524.4|17540.4|17535.4|17544.9|17539.9|17520.9|17515.9|586
1721627400000|2024-07-22 05:50:00|17540.9|17535.9|17553.4|17548.4|17557.9|17552.9|17540.9|17535.9|541
1721627700000|2024-07-22 05:55:00|17551.4|17546.4|17539.9|17534.9|17554.4|17549.4|17535.4|17530.4|523
1721628000000|2024-07-22 06:00:00|17540.9|17535.9|17571.9|17566.9|17573.4|17568.4|17539.9|17534.9|889
1721628300000|2024-07-22 06:05:00|17570.9|17565.9|17572.9|17567.9|17575.4|17570.4|17561.9|17556.9|708
1721628600000|2024-07-22 06:10:00|17573.9|17568.9|17567.9|17562.9|17582.4|17577.4|17564.4|17559.4|682
1721628900000|2024-07-22 06:15:00|17567.4|17562.4|17587.9|17582.9|17595.4|17590.4|17564.4|17559.4|881
1721629200000|2024-07-22 06:20:00|17588.4|17583.4|17574.9|17569.9|17595.9|17590.9|17567.9|17562.9|891
1721629500000|2024-07-22 06:25:00|17575.4|17570.4|17571.9|17566.9|17579.4|17574.4|17564.9|17559.9|541
1721629800000|2024-07-22 06:30:00|17570.4|17565.4|17581.9|17576.9|17586.9|17581.9|17569.9|17564.9|437
1721630100000|2024-07-22 06:35:00|17580.9|17575.9|17591.4|17586.4|17606.9|17601.9|17577.9|17572.9|1149
1721630400000|2024-07-22 06:40:00|17590.9|17585.9|17633.9|17628.9|17634.4|17629.4|17589.4|17584.4|1627
1721630700000|2024-07-22 06:45:00|17634.4|17629.4|17648.9|17643.9|17673.4|17668.4|17630.4|17625.4|2633
1721631000000|2024-07-22 06:50:00|17648.4|17643.4|17635.4|17630.4|17648.4|17643.4|17629.4|17624.4|1195
1721631300000|2024-07-22 06:55:00|17635.9|17630.9|17632.4|17627.4|17643.9|17638.9|17627.9|17622.9|727
1721631600000|2024-07-22 07:00:00|17631.9|17626.9|17629.4|17624.4|17644.4|17639.4|17624.9|17619.9|996
1721631900000|2024-07-22 07:05:00|17629.9|17624.9|17640.4|17635.4|17651.4|17646.4|17622.4|17617.4|1012
1721632200000|2024-07-22 07:10:00|17639.4|17634.4|17638.9|17633.9|17654.9|17649.9|17637.9|17632.9|683
1721632500000|2024-07-22 07:15:00|17637.9|17632.9|17628.4|17623.4|17639.4|17634.4|17622.9|17617.9|785
1721632800000|2024-07-22 07:20:00|17629.9|17624.9|17642.4|17637.4|17645.9|17640.9|17626.9|17621.9|423
1721633100000|2024-07-22 07:25:00|17641.9|17636.9|17638.4|17633.4|17649.9|17644.9|17634.9|17629.9|441
1721633400000|2024-07-22 07:30:00|17637.9|17632.9|17631.9|17626.9|17639.9|17634.9|17628.9|17623.9|511
1721633700000|2024-07-22 07:35:00|17632.4|17627.4|17655.9|17650.9|17655.9|17650.9|17625.4|17620.4|800
1721634000000|2024-07-22 07:40:00|17655.4|17650.4|17672.4|17667.4|17698.4|17693.4|17654.9|17649.9|2218
1721634300000|2024-07-22 07:45:00|17671.4|17666.4|17654.4|17649.4|17671.4|17666.4|17654.4|17649.4|994
1721634600000|2024-07-22 07:50:00|17654.9|17649.9|17651.4|17646.4|17657.9|17652.9|17646.9|17641.9|1198
1721634900000|2024-07-22 07:55:00|17650.9|17645.9|17650.9|17645.9|17656.4|17651.4|17640.9|17635.9|1395
1721635200000|2024-07-22 08:00:00|17650.4|17645.4|17638.4|17633.4|17656.4|17651.4|17634.9|17629.9|1680
1721635500000|2024-07-22 08:05:00|17638.9|17633.9|17637.4|17632.4|17648.9|17643.9|17632.4|17627.4|1598
1721635800000|2024-07-22 08:10:00|17635.9|17630.9|17651.9|17646.9|17652.9|17647.9|17633.4|17628.4|914
1721636100000|2024-07-22 08:15:00|17652.9|17647.9|17650.4|17645.4|17655.9|17650.9|17646.9|17641.9|433
1721636400000|2024-07-22 08:20:00|17649.9|17644.9|17644.4|17639.4|17650.9|17645.9|17638.4|17633.4|339
1721636700000|2024-07-22 08:25:00|17643.4|17638.4|17645.9|17640.9|17649.4|17644.4|17636.4|17631.4|1327
1721637000000|2024-07-22 08:30:00|17657.7|17627.7|17657.5|17627.5|17659.1|17629.1|17654.9|17624.9|281
1721637300000|2024-07-22 08:35:00|17657|17627|17661.3|17631.3|17662.2|17632.2|17657|17627|0
1721637600000|2024-07-22 08:40:00|17661.1|17631.1|17677.3|17647.3|17678.6|17648.6|17661.1|17631.1|0
1721637900000|2024-07-22 08:45:00|17677.1|17647.1|17674.1|17644.1|17679.1|17649.1|17673.4|17643.4|0
1721638200000|2024-07-22 08:50:00|17673.8|17643.8|17670.5|17640.5|17674.1|17644.1|17669.1|17639.1|0
1721638500000|2024-07-22 08:55:00|17670.8|17640.8|17665.6|17635.6|17671.2|17641.2|17664.9|17634.9|0
1721638800000|2024-07-22 09:00:00|17665.4|17635.4|17668.1|17638.1|17669.1|17639.1|17662.8|17632.8|0
1721639100000|2024-07-22 09:05:00|17667.7|17637.7|17670.6|17640.6|17671.8|17641.8|17667.2|17637.2|0
1721639400000|2024-07-22 09:10:00|17670.8|17640.8|17668.4|17638.4|17670.8|17640.8|17665.5|17635.5|0
1721639700000|2024-07-22 09:15:00|17668.6|17638.6|17641.9|17633.9|17668.6|17640.4|17633.9|17625.9|299
1721640000000|2024-07-22 09:20:00|17642.4|17634.4|17653.9|17645.9|17654.4|17646.4|17642.4|17634.4|66
1721640300000|2024-07-22 09:25:00|17653.4|17645.4|17651.9|17643.9|17656.9|17648.9|17647.9|17639.9|38
1721640600000|2024-07-22 09:30:00|17652.4|17644.4|17649.4|17641.4|17654.4|17646.4|17646.4|17638.4|70
1721640900000|2024-07-22 09:35:00|17649.9|17641.9|17642.4|17634.4|17650.9|17642.9|17640.4|17632.4|67
1721641200000|2024-07-22 09:40:00|17641.4|17633.4|17640.9|17632.9|17645.9|17637.9|17639.4|17631.4|87
1721641500000|2024-07-22 09:45:00|17641.4|17633.4|17654.9|17646.9|17654.9|17646.9|17640.4|17632.4|118
1721641800000|2024-07-22 09:50:00|17655.4|17647.4|17658.4|17650.4|17658.4|17650.4|17647.4|17639.4|100
1721642100000|2024-07-22 09:55:00|17660.4|17652.4|17655.9|17647.9|17664.4|17656.4|17655.9|17647.9|105
1721642400000|2024-07-22 10:00:00|17656.4|17648.4|17660.9|17652.9|17666.9|17658.9|17655.9|17647.9|82
1721642700000|2024-07-22 10:05:00|17661.4|17653.4|17655.4|17647.4|17664.9|17656.9|17654.9|17646.9|74
1721643000000|2024-07-22 10:10:00|17654.4|17646.4|17652.4|17644.4|17656.4|17648.4|17647.4|17639.4|43
1721643300000|2024-07-22 10:15:00|17651.4|17643.4|17658.9|17650.9|17659.4|17651.4|17649.9|17641.9|23
1721643600000|2024-07-22 10:20:00|17658.4|17650.4|17672.9|17664.9|17673.4|17665.4|17655.9|17647.9|99
1721643900000|2024-07-22 10:25:00|17672.4|17664.4|17681.9|17673.9|17683.4|17675.4|17665.9|17657.9|92
1721644200000|2024-07-22 10:30:00|17682.4|17674.4|17681.9|17673.9|17683.4|17675.4|17675.4|17667.4|162
1721644500000|2024-07-22 10:35:00|17681.4|17673.4|17688.9|17680.9|17695.4|17687.4|17681.4|17673.4|300
1721644800000|2024-07-22 10:40:00|17689.4|17681.4|17700.9|17692.9|17701.9|17693.9|17689.4|17681.4|180
1721645100000|2024-07-22 10:45:00|17700.4|17692.4|17697.9|17689.9|17706.4|17698.4|17694.9|17686.9|196
1721645400000|2024-07-22 10:50:00|17698.4|17690.4|17684.4|17676.4|17698.4|17690.4|17680.9|17672.9|71
1721645700000|2024-07-22 10:55:00|17684.9|17676.9|17693.9|17685.9|17693.9|17685.9|17682.9|17674.9|35
1721646000000|2024-07-22 11:00:00|17693.4|17685.4|17698.9|17690.9|17702.9|17694.9|17693.4|17685.4|108
1721646300000|2024-07-22 11:05:00|17696.4|17688.4|17698.9|17690.9|17699.9|17691.9|17693.9|17685.9|82
1721646600000|2024-07-22 11:10:00|17698.4|17690.4|17692.9|17684.9|17699.9|17691.9|17690.4|17682.4|81
1721646900000|2024-07-22 11:15:00|17693.4|17685.4|17691.9|17683.9|17694.4|17686.4|17689.4|17681.4|25
1721647200000|2024-07-22 11:20:00|17692.4|17684.4|17682.4|17674.4|17692.9|17684.9|17681.9|17673.9|59
1721647500000|2024-07-22 11:25:00|17680.9|17672.9|17676.9|17668.9|17682.9|17674.9|17676.9|17668.9|51
1721647800000|2024-07-22 11:30:00|17677.4|17669.4|17685.4|17677.4|17688.4|17680.4|17676.4|17668.4|45
1721648100000|2024-07-22 11:35:00|17685.9|17677.9|17680.4|17672.4|17686.9|17678.9|17679.9|17671.9|47
1721648400000|2024-07-22 11:40:00|17680.9|17672.9|17678.9|17670.9|17682.9|17674.9|17674.9|17666.9|74
1721648700000|2024-07-22 11:45:00|17678.4|17670.4|17691.4|17683.4|17697.9|17689.9|17676.9|17668.9|50
1721649000000|2024-07-22 11:50:00|17691.9|17683.9|17688.9|17680.9|17693.9|17685.9|17683.9|17675.9|30
1721649300000|2024-07-22 11:55:00|17688.4|17680.4|17694.4|17686.4|17694.9|17686.9|17686.4|17678.4|37
1721649600000|2024-07-22 12:00:00|17694.9|17686.9|17700.9|17692.9|17702.4|17694.4|17691.4|17683.4|69
1721649900000|2024-07-22 12:05:00|17700.4|17692.4|17700.9|17692.9|17706.9|17698.9|17698.4|17690.4|60
1721650200000|2024-07-22 12:10:00|17700.4|17692.4|17707.9|17699.9|17708.4|17700.4|17699.4|17691.4|61
1721650500000|2024-07-22 12:15:00|17708.4|17700.4|17719.9|17711.9|17720.9|17712.9|17705.9|17697.9|233
1721650800000|2024-07-22 12:20:00|17720.4|17712.4|17706.9|17698.9|17721.9|17713.9|17706.9|17698.9|135
1721651100000|2024-07-22 12:25:00|17706.4|17698.4|17714.9|17706.9|17715.4|17707.4|17705.9|17697.9|36
1721651400000|2024-07-22 12:30:00|17715.9|17707.9|17709.9|17701.9|17719.9|17711.9|17709.4|17701.4|81
1721651700000|2024-07-22 12:35:00|17710.4|17702.4|17712.9|17704.9|17715.4|17707.4|17704.4|17696.4|69
1721652000000|2024-07-22 12:40:00|17713.4|17705.4|17700.9|17692.9|17713.9|17705.9|17700.9|17692.9|77
1721652300000|2024-07-22 12:45:00|17700.4|17692.4|17702.9|17694.9|17704.4|17696.4|17697.4|17689.4|109
1721652600000|2024-07-22 12:50:00|17703.4|17695.4|17709.4|17701.4|17716.9|17708.9|17702.9|17694.9|70
1721652900000|2024-07-22 12:55:00|17709.9|17701.9|17701.9|17693.9|17714.4|17706.4|17700.9|17692.9|76
1721653200000|2024-07-22 13:00:00|17701.4|17693.4|17694.9|17686.9|17701.9|17693.9|17694.4|17686.4|82
1721653500000|2024-07-22 13:05:00|17694.4|17686.4|17701.4|17693.4|17705.4|17697.4|17689.4|17681.4|88
1721653800000|2024-07-22 13:10:00|17700.9|17692.9|17701.9|17693.9|17703.9|17695.9|17698.9|17690.9|60
1721654100000|2024-07-22 13:15:00|17702.4|17694.4|17699.4|17691.4|17703.9|17695.9|17696.4|17688.4|44
1721654400000|2024-07-22 13:20:00|17699.9|17691.9|17699.9|17691.9|17704.4|17696.4|17699.4|17691.4|46
1721654700000|2024-07-22 13:25:00|17699.4|17691.4|17689.9|17681.9|17699.4|17691.4|17688.9|17680.9|104
1721655000000|2024-07-22 13:30:00|17690.9|17682.9|17745.9|17737.9|17745.9|17737.9|17685.4|17677.4|954
1721655300000|2024-07-22 13:35:00|17745.4|17737.4|17716.9|17708.9|17752.4|17744.4|17710.9|17702.9|448
1721655600000|2024-07-22 13:40:00|17717.4|17709.4|17697.4|17689.4|17722.9|17714.9|17695.4|17687.4|195
1721655900000|2024-07-22 13:45:00|17698.9|17690.9|17688.9|17680.9|17698.9|17690.9|17676.9|17668.9|278
1721656200000|2024-07-22 13:50:00|17688.4|17680.4|17673.4|17665.4|17691.9|17683.9|17669.4|17661.4|218
1721656500000|2024-07-22 13:55:00|17671.9|17663.9|17651.9|17643.9|17671.9|17663.9|17650.4|17642.4|300
1721656800000|2024-07-22 14:00:00|17652.4|17644.4|17642.9|17634.9|17658.4|17650.4|17634.4|17626.4|343
1721657100000|2024-07-22 14:05:00|17642.4|17634.4|17640.4|17632.4|17651.4|17643.4|17638.4|17630.4|187
1721657400000|2024-07-22 14:10:00|17639.9|17631.9|17658.9|17650.9|17660.9|17652.9|17639.9|17631.9|143
1721657700000|2024-07-22 14:15:00|17659.4|17651.4|17662.9|17654.9|17663.9|17655.9|17645.9|17637.9|111
1721658000000|2024-07-22 14:20:00|17662.4|17654.4|17686.9|17678.9|17687.4|17679.4|17662.4|17654.4|181
1721658300000|2024-07-22 14:25:00|17687.4|17679.4|17682.4|17674.4|17688.9|17680.9|17673.4|17665.4|120
1721658600000|2024-07-22 14:30:00|17682.9|17674.9|17680.9|17672.9|17682.9|17674.9|17669.4|17661.4|115
1721658900000|2024-07-22 14:35:00|17680.4|17672.4|17703.9|17695.9|17706.4|17698.4|17679.4|17671.4|122
1721659200000|2024-07-22 14:40:00|17704.4|17696.4|17703.4|17695.4|17709.9|17701.9|17694.4|17686.4|122
1721659500000|2024-07-22 14:45:00|17702.9|17694.9|17693.4|17685.4|17703.4|17695.4|17689.9|17681.9|101
1721659800000|2024-07-22 14:50:00|17692.4|17684.4|17694.9|17686.9|17699.4|17691.4|17683.9|17675.9|38
1721660100000|2024-07-22 14:55:00|17694.4|17686.4|17707.9|17699.9|17708.4|17700.4|17689.4|17681.4|74
1721660400000|2024-07-22 15:00:00|17707.4|17699.4|17706.9|17698.9|17710.9|17702.9|17701.4|17693.4|68
1721660700000|2024-07-22 15:05:00|17707.4|17699.4|17691.9|17683.9|17710.4|17702.4|17691.4|17683.4|62
1721661000000|2024-07-22 15:10:00|17691.4|17683.4|17699.4|17691.4|17704.4|17696.4|17690.4|17682.4|165
1721661300000|2024-07-22 15:15:00|17699.9|17691.9|17702.4|17694.4|17709.4|17701.4|17695.4|17687.4|93
1721661600000|2024-07-22 15:20:00|17702.9|17694.9|17696.4|17688.4|17711.4|17703.4|17695.4|17687.4|154
1721661900000|2024-07-22 15:25:00|17696.9|17688.9|17675.9|17667.9|17696.9|17688.9|17675.9|17667.9|128
1721662200000|2024-07-22 15:30:00|17675.4|17667.4|17668.4|17660.4|17677.4|17669.4|17664.4|17656.4|128
1721662500000|2024-07-22 15:35:00|17667.9|17659.9|17675.4|17667.4|17683.4|17675.4|17665.4|17657.4|127
1721662800000|2024-07-22 15:40:00|17674.9|17666.9|17672.4|17664.4|17675.9|17667.9|17666.4|17658.4|80
1721663100000|2024-07-22 15:45:00|17672.9|17664.9|17680.4|17672.4|17682.9|17674.9|17666.9|17658.9|39
1721663400000|2024-07-22 15:50:00|17678.9|17670.9|17687.9|17679.9|17691.4|17683.4|17676.9|17668.9|43
1721663700000|2024-07-22 15:55:00|17687.4|17679.4|17673.9|17665.9|17687.4|17679.4|17672.4|17664.4|33
1721664000000|2024-07-22 16:00:00|17673.4|17665.4|17668.9|17660.9|17678.4|17670.4|17668.4|17660.4|34
1721664300000|2024-07-22 16:05:00|17669.4|17661.4|17680.9|17672.9|17682.9|17674.9|17668.4|17660.4|35
1721664600000|2024-07-22 16:10:00|17680.4|17672.4|17683.9|17675.9|17685.9|17677.9|17677.9|17669.9|26
1721664900000|2024-07-22 16:15:00|17684.4|17676.4|17692.4|17684.4|17694.4|17686.4|17683.4|17675.4|27
1721665200000|2024-07-22 16:20:00|17692.9|17684.9|17692.9|17684.9|17694.4|17686.4|17689.4|17681.4|83
1721665500000|2024-07-22 16:25:00|17693.4|17685.4|17689.9|17681.9|17696.9|17688.9|17685.4|17677.4|42
1721665800000|2024-07-22 16:30:00|17689.4|17681.4|17691.9|17683.9|17692.4|17684.4|17681.9|17673.9|10
1721666100000|2024-07-22 16:35:00|17691.4|17683.4|17707.9|17699.9|17709.9|17701.9|17690.4|17682.4|74
1721666400000|2024-07-22 16:40:00|17708.4|17700.4|17706.4|17698.4|17708.9|17700.9|17703.4|17695.4|12
1721666700000|2024-07-22 16:45:00|17706.9|17698.9|17704.4|17696.4|17707.4|17699.4|17700.9|17692.9|23
1721667000000|2024-07-22 16:50:00|17703.9|17695.9|17710.4|17702.4|17713.4|17705.4|17703.4|17695.4|63
1721667300000|2024-07-22 16:55:00|17709.9|17701.9|17714.9|17706.9|17716.4|17708.4|17707.9|17699.9|27
1721667600000|2024-07-22 17:00:00|17714.4|17706.4|17722.9|17714.9|17722.9|17714.9|17713.9|17705.9|32
1721667900000|2024-07-22 17:05:00|17723.4|17715.4|17719.9|17711.9|17723.9|17715.9|17717.9|17709.9|38
1721668200000|2024-07-22 17:10:00|17719.4|17711.4|17720.4|17712.4|17720.9|17712.9|17714.4|17706.4|63
1721668500000|2024-07-22 17:15:00|17719.9|17711.9|17721.9|17713.9|17722.9|17714.9|17719.9|17711.9|31
1721668800000|2024-07-22 17:20:00|17721.4|17713.4|17721.9|17713.9|17722.9|17714.9|17715.9|17707.9|21
1721669100000|2024-07-22 17:25:00|17721.4|17713.4|17722.9|17714.9|17726.9|17718.9|17721.4|17713.4|44
1721669400000|2024-07-22 17:30:00|17723.4|17715.4|17727.9|17719.9|17728.4|17720.4|17722.9|17714.9|34
1721669700000|2024-07-22 17:35:00|17727.4|17719.4|17725.9|17717.9|17727.4|17719.4|17719.9|17711.9|22
1721670000000|2024-07-22 17:40:00|17726.4|17718.4|17724.9|17716.9|17726.9|17718.9|17723.9|17715.9|9
1721670300000|2024-07-22 17:45:00|17724.4|17716.4|17731.4|17723.4|17732.4|17724.4|17721.9|17713.9|36
1721670600000|2024-07-22 17:50:00|17730.9|17722.9|17726.4|17718.4|17731.9|17723.9|17724.9|17716.9|44
1721670900000|2024-07-22 17:55:00|17724.9|17716.9|17726.9|17718.9|17728.4|17720.4|17718.4|17710.4|39
1721671200000|2024-07-22 18:00:00|17727.4|17719.4|17720.9|17712.9|17727.9|17719.9|17720.4|17712.4|28
1721671500000|2024-07-22 18:05:00|17720.4|17712.4|17725.4|17717.4|17726.9|17718.9|17716.4|17708.4|19
1721671800000|2024-07-22 18:10:00|17724.4|17716.4|17715.9|17707.9|17724.9|17716.9|17713.9|17705.9|35
1721672100000|2024-07-22 18:15:00|17716.4|17708.4|17721.9|17713.9|17722.4|17714.4|17716.4|17708.4|47
1721672400000|2024-07-22 18:20:00|17720.9|17712.9|17720.9|17712.9|17721.4|17713.4|17716.9|17708.9|36
1721672700000|2024-07-22 18:25:00|17721.4|17713.4|17713.4|17705.4|17721.4|17713.4|17713.4|17705.4|24
1721673000000|2024-07-22 18:30:00|17712.9|17704.9|17716.9|17708.9|17720.9|17712.9|17712.4|17704.4|12
1721673300000|2024-07-22 18:35:00|17716.4|17708.4|17716.9|17708.9|17717.9|17709.9|17711.9|17703.9|10
1721673600000|2024-07-22 18:40:00|17717.4|17709.4|17718.4|17710.4|17723.4|17715.4|17712.9|17704.9|25
1721673900000|2024-07-22 18:45:00|17719.4|17711.4|17721.9|17713.9|17725.4|17717.4|17717.9|17709.9|33
1721674200000|2024-07-22 18:50:00|17721.4|17713.4|17729.9|17721.9|17730.4|17722.4|17719.4|17711.4|137
1721674500000|2024-07-22 18:55:00|17730.4|17722.4|17738|17708|17738|17722.9|17720.9|17707.6|126
1721674800000|2024-07-22 19:00:00|17738.2|17708.2|17722|17692|17738.4|17708.4|17717.2|17687.2|0
1721675100000|2024-07-22 19:05:00|17722.1|17692.1|17724|17694|17724.9|17694.9|17720.4|17690.4|0
1721675400000|2024-07-22 19:10:00|17723.9|17693.9|17729.6|17699.6|17732.4|17702.4|17723.8|17693.8|0
1721675700000|2024-07-22 19:15:00|17729.3|17699.3|17725.9|17695.9|17730.1|17700.1|17725.7|17695.7|0
1721676000000|2024-07-22 19:20:00|17725.8|17695.8|17729|17699|17729.2|17699.2|17724.9|17694.9|0
1721676300000|2024-07-22 19:25:00|17728.8|17698.8|17727.2|17697.2|17729.2|17699.2|17726.4|17696.4|0
1721676600000|2024-07-22 19:30:00|17727.4|17697.4|17722.7|17692.7|17727.7|17697.7|17717.1|17687.1|0
1721676900000|2024-07-22 19:35:00|17722.6|17692.6|17730.5|17700.5|17730.8|17700.8|17722.3|17692.3|0
1721677200000|2024-07-22 19:40:00|17730.6|17700.6|17727.4|17697.4|17730.7|17700.7|17727.1|17697.1|0
1721677500000|2024-07-22 19:45:00|17727.3|17697.3|17728.9|17698.9|17735.7|17705.7|17727.3|17697.3|0
1721677800000|2024-07-22 19:50:00|17727.7|17697.7|17723.3|17693.3|17730.7|17700.7|17722.9|17692.9|0
1721678100000|2024-07-22 19:55:00|17723.4|17693.4|17718|17688|17727.7|17697.7|17713.7|17683.7|0
1721678400000|2024-07-22 20:00:00|17717.3|17687.3|17718.9|17688.9|17725.1|17695.1|17717.3|17687.3|0
1721678700000|2024-07-22 20:05:00|17719.4|17689.4|17721.5|17691.5|17721.5|17691.5|17718.4|17688.4|0
1721679000000|2024-07-22 20:10:00|17721.1|17691.1|17719.4|17689.4|17721.5|17691.5|17719.4|17689.4|0
1721679300000|2024-07-22 20:15:00|17719.9|17689.9|17716|17686|17720|17690|17713.9|17683.9|0
1721679600000|2024-07-22 20:20:00|17715.6|17685.6|17713.9|17683.9|17715.8|17685.8|17713.1|17683.1|0
1721679900000|2024-07-22 20:25:00|17713.7|17683.7|17712.3|17682.3|17713.9|17683.9|17712.3|17682.3|0
1721680200000|2024-07-22 20:30:00|17711.9|17681.9|17714|17684|17714.6|17684.6|17711.3|17681.3|0
1721680500000|2024-07-22 20:35:00|17713.6|17683.6|17714.8|17684.8|17715.8|17685.8|17713.3|17683.3|0
1721680800000|2024-07-22 20:40:00|17714.5|17684.5|17713.8|17683.8|17714.8|17684.8|17713|17683|0
1721681100000|2024-07-22 20:45:00|17713.3|17683.3|17712.2|17682.2|17713.3|17683.3|17711.2|17681.2|0
1721681400000|2024-07-22 20:50:00|17711.7|17681.7|17712.7|17682.7|17712.7|17682.7|17711.2|17681.2|0
1721681700000|2024-07-22 20:55:00|17713.2|17683.2|17716.1|17686.1|17716.8|17686.8|17713.2|17683.2|0
1721682000000|2024-07-22 21:00:00|17716.2|17686.2|17718.1|17688.1|17718.3|17688.3|17716.2|17686.2|0
1721682300000|2024-07-22 21:05:00|17717.9|17687.9|17718.2|17688.2|17718.2|17688.2|17717.3|17687.3|0
1721682900000|2024-07-22 21:15:00|17718.4|17688.4|17715.1|17685.1|17718.5|17688.5|17712.6|17682.6|0
1721683200000|2024-07-22 21:20:00|17715.2|17685.2|17715|17685|17715.2|17685.2|17714.8|17684.8|0
1721683500000|2024-07-22 21:25:00|17713.7|17683.7|17713.4|17683.4|17714.2|17684.2|17711.8|17681.8|0
1721683800000|2024-07-22 21:30:00|17713.8|17683.8|17713|17683|17713.8|17683.8|17712.7|17682.7|0
1721684100000|2024-07-22 21:35:00|17712.9|17682.9|17712.2|17682.2|17713|17683|17712|17682|0
1721684400000|2024-07-22 21:40:00|17712.1|17682.1|17712.7|17682.7|17712.7|17682.7|17711.8|17681.8|0
1721684700000|2024-07-22 21:45:00|17712.5|17682.5|17712.8|17682.8|17713.1|17683.1|17712.4|17682.4|0
1721685000000|2024-07-22 21:50:00|17712.9|17682.9|17713.2|17683.2|17713.2|17683.2|17712.8|17682.8|0
1721685300000|2024-07-22 21:55:00|17713.7|17683.7|17712.5|17682.5|17713.7|17683.7|17712.5|17682.5|0
1721685600000|2024-07-22 22:00:00|17717.3|17687.3|17720.5|17690.5|17721.8|17691.8|17715.5|17685.5|0
1721685900000|2024-07-22 22:05:00|17720.2|17690.2|17721.8|17691.8|17722.3|17692.3|17719.7|17689.7|0
1721686200000|2024-07-22 22:10:00|17722|17692|17724.4|17694.4|17724.5|17694.5|17721.8|17691.8|0
1721686500000|2024-07-22 22:15:00|17724.6|17694.6|17727.6|17697.6|17727.7|17697.7|17724.4|17694.4|0
1721686800000|2024-07-22 22:20:00|17727.7|17697.7|17732|17702|17733.1|17703.1|17727.2|17697.2|0
1721687100000|2024-07-22 22:25:00|17732.5|17702.5|17733.6|17703.6|17733.6|17703.6|17731.5|17701.5|0
1721687400000|2024-07-22 22:30:00|17734|17704|17732.5|17702.5|17734.1|17704.1|17732|17702|0
1721687700000|2024-07-22 22:35:00|17732.3|17702.3|17735.3|17705.3|17735.3|17705.3|17732.3|17702.3|0
1721688000000|2024-07-22 22:40:00|17735.1|17705.1|17734.8|17704.8|17735.1|17705.1|17734.3|17704.3|0
1721688300000|2024-07-22 22:45:00|17734.6|17704.6|17731.2|17701.2|17734.6|17704.6|17730.6|17700.6|0
1721688600000|2024-07-22 22:50:00|17731.4|17701.4|17731.7|17701.7|17732.4|17702.4|17730.9|17700.9|0
1721688900000|2024-07-22 22:55:00|17731.2|17701.2|17731.2|17701.2|17731.2|17701.2|17729.8|17699.8|0
1721689200000|2024-07-22 23:00:00|17730.9|17700.9|17730.1|17700.1|17731.7|17701.7|17729.1|17699.1|0
1721689500000|2024-07-22 23:05:00|17729.6|17699.6|17728.4|17698.4|17730.6|17700.6|17727.4|17697.4|0
1721689800000|2024-07-22 23:10:00|17728.2|17698.2|17721.9|17691.9|17728.2|17698.2|17721.4|17691.4|0
1721690100000|2024-07-22 23:15:00|17722.1|17692.1|17724.5|17694.5|17724.8|17694.8|17721.9|17691.9|0
1721690400000|2024-07-22 23:20:00|17724.8|17694.8|17724.5|17694.5|17725.1|17695.1|17723|17693|0
1721690700000|2024-07-22 23:25:00|17724.3|17694.3|17724|17694|17724.5|17694.5|17723.5|17693.5|0
1721691000000|2024-07-22 23:30:00|17724.2|17694.2|17721.9|17691.9|17724.5|17694.5|17720.9|17690.9|0
1721691300000|2024-07-22 23:35:00|17721.7|17691.7|17719.3|17689.3|17721.7|17691.7|17717.8|17687.8|0
1721691600000|2024-07-22 23:40:00|17719|17689|17716.1|17686.1|17719.3|17689.3|17715.6|17685.6|0
1721691900000|2024-07-22 23:45:00|17716.6|17686.6|17717.2|17687.2|17718.2|17688.2|17716.1|17686.1|0
1721692200000|2024-07-22 23:50:00|17716.7|17686.7|17717.7|17687.7|17717.9|17687.9|17716.1|17686.1|0
1721692500000|2024-07-22 23:55:00|17717.5|17687.5|17716.9|17686.9|17718.7|17688.7|17716.6|17686.6|0
1721692800000|2024-07-23 00:00:00|17716.5|17686.5|17717.1|17687.1|17717.5|17687.5|17713|17683|0
1721693100000|2024-07-23 00:05:00|17717.2|17687.2|17729.8|17699.8|17730.9|17700.9|17716.9|17686.9|0
1721693400000|2024-07-23 00:10:00|17729.6|17699.6|17727.4|17697.4|17730.4|17700.4|17727.4|17697.4|0
1721693700000|2024-07-23 00:15:00|17727.7|17697.7|17731|17701|17731.3|17701.3|17726.9|17696.9|0
1721694000000|2024-07-23 00:20:00|17731.3|17701.3|17728.9|17698.9|17731.3|17701.3|17727.7|17697.7|0
1721694300000|2024-07-23 00:25:00|17728.6|17698.6|17727|17697|17728.9|17698.9|17726.5|17696.5|0
1721694600000|2024-07-23 00:30:00|17727.5|17697.5|17726.5|17696.5|17729.8|17699.8|17726.5|17696.5|0
1721694900000|2024-07-23 00:35:00|17726.7|17696.7|17727.2|17697.2|17728.9|17698.9|17726.7|17696.7|0
1721695200000|2024-07-23 00:40:00|17726.9|17696.9|17721|17691|17728.1|17698.1|17720.6|17690.6|0
1721695500000|2024-07-23 00:45:00|17720.6|17690.6|17717.4|17687.4|17724.3|17694.3|17716.2|17686.2|0
1721695800000|2024-07-23 00:50:00|17717.9|17687.9|17717.1|17687.1|17717.9|17687.9|17715.5|17685.5|0
1721696100000|2024-07-23 00:55:00|17716.9|17686.9|17717.4|17687.4|17718.3|17688.3|17716.4|17686.4|0
1721696400000|2024-07-23 01:00:00|17716.9|17686.9|17718.3|17688.3|17719|17689|17715|17685|0
1721696700000|2024-07-23 01:05:00|17717.8|17687.8|17717.8|17687.8|17718.6|17688.6|17716.2|17686.2|0
1721697000000|2024-07-23 01:10:00|17718.1|17688.1|17741.9|17711.9|17742.4|17712.4|17717.8|17687.8|0
1721697300000|2024-07-23 01:15:00|17742.6|17712.6|17689|17684|17742.6|17721|17685.5|17680.5|1865
1721697600000|2024-07-23 01:20:00|17686.5|17681.5|17684|17679|17700|17695|17679|17674|1140
1721697900000|2024-07-23 01:25:00|17683|17678|17682.5|17677.5|17686.5|17681.5|17666|17661|923
1721698200000|2024-07-23 01:30:00|17689.5|17684.5|17667.5|17662.5|17706.5|17701.5|17647.5|17642.5|3800
1721698500000|2024-07-23 01:35:00|17666.5|17661.5|17632.5|17627.5|17676.5|17671.5|17626|17621|3093
1721698800000|2024-07-23 01:40:00|17633|17628|17602|17597|17633.5|17628.5|17596.5|17591.5|2399
1721699100000|2024-07-23 01:45:00|17602.5|17597.5|17612.5|17607.5|17635|17630|17598|17593|1749
1721699400000|2024-07-23 01:50:00|17612|17607|17576.5|17571.5|17613|17608|17568.5|17563.5|2323
1721699700000|2024-07-23 01:55:00|17575.5|17570.5|17579.5|17574.5|17583|17578|17558|17553|1615
1721700000000|2024-07-23 02:00:00|17578|17573|17593|17588|17598.5|17593.5|17565|17560|1521
1721700300000|2024-07-23 02:05:00|17592.5|17587.5|17576|17571|17610|17605|17570|17565|1517
1721700600000|2024-07-23 02:10:00|17576.5|17571.5|17558.5|17553.5|17579|17574|17555.5|17550.5|1060
1721700900000|2024-07-23 02:15:00|17559|17554|17562.5|17557.5|17564|17559|17542|17537|1600
1721701200000|2024-07-23 02:20:00|17563|17558|17566.5|17561.5|17568.5|17563.5|17552.5|17547.5|860
1721701500000|2024-07-23 02:25:00|17567|17562|17559.5|17554.5|17574|17569|17553|17548|772
1721701800000|2024-07-23 02:30:00|17559|17554|17595.5|17590.5|17607|17602|17557.5|17552.5|1483
1721702100000|2024-07-23 02:35:00|17595|17590|17601.5|17596.5|17618.5|17613.5|17587.5|17582.5|1113
1721702400000|2024-07-23 02:40:00|17601|17596|17607|17602|17609|17604|17585.5|17580.5|911
1721702700000|2024-07-23 02:45:00|17607.5|17602.5|17614.5|17609.5|17617|17612|17597.5|17592.5|810
1721703000000|2024-07-23 02:50:00|17613.5|17608.5|17613.5|17608.5|17624|17619|17581|17576|1162
1721703300000|2024-07-23 02:55:00|17613|17608|17596.5|17591.5|17629.5|17624.5|17596|17591|1079
1721703600000|2024-07-23 03:00:00|17595.5|17590.5|17593.5|17588.5|17610|17605|17587.5|17582.5|782
1721703900000|2024-07-23 03:05:00|17593|17588|17620|17615|17620.5|17615.5|17592|17587|526
1721704200000|2024-07-23 03:10:00|17622.5|17617.5|17600.5|17595.5|17626|17621|17591|17586|593
1721704500000|2024-07-23 03:15:00|17601|17596|17577.5|17572.5|17601.5|17596.5|17571|17566|798
1721704800000|2024-07-23 03:20:00|17578|17573|17579.5|17574.5|17586.5|17581.5|17567|17562|488
1721705100000|2024-07-23 03:25:00|17579|17574|17605.5|17600.5|17605.5|17600.5|17579|17574|508
1721705400000|2024-07-23 03:30:00|17605|17600|17607|17602|17611.5|17606.5|17598.5|17593.5|466
1721705700000|2024-07-23 03:35:00|17606|17601|17627|17622|17628|17623|17602.5|17597.5|685
1721706000000|2024-07-23 03:40:00|17627.5|17622.5|17615|17610|17631|17626|17612|17607|658
1721706300000|2024-07-23 03:45:00|17615.5|17610.5|17615.5|17610.5|17621|17616|17610|17605|305
1721706600000|2024-07-23 03:50:00|17616|17611|17623|17618|17623.5|17618.5|17608.5|17603.5|487
1721706900000|2024-07-23 03:55:00|17623.5|17618.5|17617|17612|17623.5|17618.5|17615|17610|191
1721707200000|2024-07-23 04:00:00|17629.5|17599.5|17630.4|17600.4|17631.1|17601.1|17629.2|17599.2|0
1721707500000|2024-07-23 04:05:00|17630.2|17600.2|17630.3|17600.3|17631.4|17601.4|17629.9|17599.9|0
1721707800000|2024-07-23 04:10:00|17630.7|17600.7|17635.2|17605.2|17635.7|17605.7|17630.7|17600.7|0
1721708100000|2024-07-23 04:15:00|17634.9|17604.9|17633.8|17603.8|17634.9|17604.9|17632.6|17602.6|0
1721708400000|2024-07-23 04:20:00|17634|17604|17636.1|17606.1|17637.3|17607.3|17633.8|17603.8|0
1721708700000|2024-07-23 04:25:00|17635.6|17605.6|17633.1|17603.1|17635.6|17605.6|17632.6|17602.6|0
1721709000000|2024-07-23 04:30:00|17632.8|17602.8|17631.7|17601.7|17632.8|17602.8|17631|17601|0
1721709300000|2024-07-23 04:35:00|17632.1|17602.1|17632.1|17602.1|17633.3|17603.3|17631.4|17601.4|0
1721709600000|2024-07-23 04:40:00|17631.9|17601.9|17629.9|17599.9|17632.1|17602.1|17629.9|17599.9|0
1721709900000|2024-07-23 04:45:00|17630.2|17600.2|17632|17602|17632|17602|17630.2|17600.2|0
1721710200000|2024-07-23 04:50:00|17632.3|17602.3|17632.3|17602.3|17633|17603|17632|17602|0
1721710500000|2024-07-23 04:55:00|17631.8|17601.8|17632.5|17602.5|17633.9|17603.9|17631.8|17601.8|9
1721710800000|2024-07-23 05:00:00|17613|17608|17601.5|17596.5|17621.5|17616.5|17600|17595|1194
1721711100000|2024-07-23 05:05:00|17600.5|17595.5|17603.5|17598.5|17617|17612|17593|17588|715
1721711400000|2024-07-23 05:10:00|17604|17599|17607|17602|17616.5|17611.5|17598|17593|592
1721711700000|2024-07-23 05:15:00|17606.5|17601.5|17600|17595|17609|17604|17593.5|17588.5|406
1721712000000|2024-07-23 05:20:00|17600.5|17595.5|17601.5|17596.5|17611|17606|17587|17582|592
1721712300000|2024-07-23 05:25:00|17602|17597|17580.5|17575.5|17606|17601|17580.5|17575.5|707
1721712600000|2024-07-23 05:30:00|17580|17575|17550|17545|17584|17579|17550|17545|1089
1721712900000|2024-07-23 05:35:00|17549.5|17544.5|17552.5|17547.5|17561|17556|17537.5|17532.5|1296
1721713200000|2024-07-23 05:40:00|17552|17547|17545.5|17540.5|17560|17555|17541|17536|762
1721713500000|2024-07-23 05:45:00|17545|17540|17510.5|17505.5|17557|17552|17509.5|17504.5|1422
1721713800000|2024-07-23 05:50:00|17510|17505|17520.5|17515.5|17527.5|17522.5|17501.5|17496.5|1160
1721714100000|2024-07-23 05:55:00|17521|17516|17531.5|17526.5|17539.5|17534.5|17517|17512|830
1721714400000|2024-07-23 06:00:00|17531|17526|17530.5|17525.5|17547.5|17542.5|17518.5|17513.5|921
1721714700000|2024-07-23 06:05:00|17531|17526|17516|17511|17531|17526|17510.5|17505.5|1152
1721715000000|2024-07-23 06:10:00|17515.5|17510.5|17506.5|17501.5|17516|17511|17498|17493|747
1721715300000|2024-07-23 06:15:00|17507.5|17502.5|17489|17484|17510|17505|17486.5|17481.5|917
1721715600000|2024-07-23 06:20:00|17488.5|17483.5|17486.5|17481.5|17497|17492|17480|17475|825
1721715900000|2024-07-23 06:25:00|17486|17481|17481.5|17476.5|17493|17488|17471.5|17466.5|1141
1721716200000|2024-07-23 06:30:00|17481|17476|17452.5|17447.5|17492.5|17487.5|17450|17445|1446
1721716500000|2024-07-23 06:35:00|17453|17448|17455.5|17450.5|17457|17452|17443|17438|1175
1721716800000|2024-07-23 06:40:00|17455|17450|17463|17458|17464|17459|17452|17447|987
1721717100000|2024-07-23 06:45:00|17463.5|17458.5|17469.5|17464.5|17476|17471|17461.5|17456.5|734
1721717400000|2024-07-23 06:50:00|17470|17465|17465|17460|17476.5|17471.5|17462.5|17457.5|682
1721717700000|2024-07-23 06:55:00|17464.5|17459.5|17474.5|17469.5|17480|17475|17463|17458|469
1721718000000|2024-07-23 07:00:00|17475.5|17470.5|17486|17481|17487|17482|17468|17463|657
1721718300000|2024-07-23 07:05:00|17485.5|17480.5|17473.5|17468.5|17487|17482|17473.5|17468.5|554
1721718600000|2024-07-23 07:10:00|17474|17469|17466.5|17461.5|17484|17479|17466|17461|556
1721718900000|2024-07-23 07:15:00|17467|17462|17461.5|17456.5|17469|17464|17457.5|17452.5|825
1721719200000|2024-07-23 07:20:00|17461|17456|17467|17462|17467|17462|17453|17448|792
1721719500000|2024-07-23 07:25:00|17468|17463|17461|17456|17474|17469|17459|17454|679
1721719800000|2024-07-23 07:30:00|17461.5|17456.5|17473.5|17468.5|17480|17475|17460|17455|824
1721720100000|2024-07-23 07:35:00|17473|17468|17480|17475|17482|17477|17473|17468|607
1721720400000|2024-07-23 07:40:00|17480.5|17475.5|17488|17483|17492|17487|17480|17475|965
1721720700000|2024-07-23 07:45:00|17488.5|17483.5|17485|17480|17495|17490|17485|17480|753
1721721000000|2024-07-23 07:50:00|17486|17481|17483|17478|17493|17488|17474|17469|1178
1721721300000|2024-07-23 07:55:00|17483.5|17478.5|17478.5|17473.5|17483.5|17478.5|17476|17471|1320
1721721600000|2024-07-23 08:00:00|17478|17473|17463|17458|17482|17477|17461|17456|1434
1721721900000|2024-07-23 08:05:00|17463.5|17458.5|17459.5|17454.5|17464.5|17459.5|17447|17442|1719
1721722200000|2024-07-23 08:10:00|17458.5|17453.5|17465|17460|17469|17464|17458|17453|1430
1721722500000|2024-07-23 08:15:00|17465.5|17460.5|17473|17468|17479|17474|17463.5|17458.5|572
1721722800000|2024-07-23 08:20:00|17473.5|17468.5|17479.5|17474.5|17481.5|17476.5|17473.5|17468.5|495
1721723100000|2024-07-23 08:25:00|17480|17475|17483|17478|17484.5|17479.5|17475.5|17470.5|876
1721723400000|2024-07-23 08:30:00|17494.2|17464.2|17508|17478|17508|17478|17493.8|17463.8|200
1721723700000|2024-07-23 08:35:00|17508.2|17478.2|17509.6|17479.6|17510.8|17480.8|17508.2|17478.2|0
1721724000000|2024-07-23 08:40:00|17509.9|17479.9|17512.6|17482.6|17512.6|17482.6|17509.1|17479.1|0
1721724300000|2024-07-23 08:45:00|17512.4|17482.4|17513.3|17483.3|17516.6|17486.6|17511.7|17481.7|0
1721724600000|2024-07-23 08:50:00|17513.5|17483.5|17510|17480|17514.2|17484.2|17510|17480|0
1721724900000|2024-07-23 08:55:00|17509.5|17479.5|17508.4|17478.4|17510.8|17480.8|17508.1|17478.1|0
1721725200000|2024-07-23 09:00:00|17508.6|17478.6|17513.8|17483.8|17514.3|17484.3|17507.6|17477.6|0
1721725500000|2024-07-23 09:05:00|17514|17484|17515.1|17485.1|17515.1|17485.1|17511.2|17481.2|0
1721725800000|2024-07-23 09:10:00|17514.8|17484.8|17512|17482|17515.1|17485.1|17509.2|17479.2|0
1721726100000|2024-07-23 09:15:00|17512.2|17482.2|17501|17493|17512.2|17504|17494.5|17482.2|401
1721726400000|2024-07-23 09:20:00|17500.5|17492.5|17503.5|17495.5|17508.5|17500.5|17498.5|17490.5|158
1721726700000|2024-07-23 09:25:00|17503|17495|17506|17498|17506.5|17498.5|17499|17491|64
1721727000000|2024-07-23 09:30:00|17506.5|17498.5|17511|17503|17512.5|17504.5|17503.5|17495.5|83
1721727300000|2024-07-23 09:35:00|17511.5|17503.5|17501|17493|17511.5|17503.5|17500|17492|25
1721727600000|2024-07-23 09:40:00|17501.5|17493.5|17505|17497|17509|17501|17500|17492|104
1721727900000|2024-07-23 09:45:00|17505.5|17497.5|17500|17492|17510.5|17502.5|17499.5|17491.5|112
1721728200000|2024-07-23 09:50:00|17499.5|17491.5|17494.5|17486.5|17503|17495|17492.5|17484.5|82
1721728500000|2024-07-23 09:55:00|17494|17486|17493|17485|17495|17487|17490.5|17482.5|71
1721728800000|2024-07-23 10:00:00|17492.5|17484.5|17496|17488|17497|17489|17489.5|17481.5|75
1721729100000|2024-07-23 10:05:00|17495.5|17487.5|17490|17482|17496.5|17488.5|17490|17482|15
1721729400000|2024-07-23 10:10:00|17491|17483|17491|17483|17491|17483|17484.5|17476.5|76
1721729700000|2024-07-23 10:15:00|17490.5|17482.5|17488.5|17480.5|17490.5|17482.5|17485|17477|27
1721730000000|2024-07-23 10:20:00|17488|17480|17492|17484|17494|17486|17486.5|17478.5|34
1721730300000|2024-07-23 10:25:00|17491.5|17483.5|17496.5|17488.5|17498|17490|17488.5|17480.5|38
1721730600000|2024-07-23 10:30:00|17497|17489|17502|17494|17504.5|17496.5|17495.5|17487.5|34
1721730900000|2024-07-23 10:35:00|17502.5|17494.5|17502|17494|17505|17497|17500|17492|37
1721731200000|2024-07-23 10:40:00|17501.5|17493.5|17497|17489|17505|17497|17496.5|17488.5|21
1721731500000|2024-07-23 10:45:00|17497.5|17489.5|17502|17494|17502.5|17494.5|17497|17489|22
1721731800000|2024-07-23 10:50:00|17501.5|17493.5|17505|17497|17505.5|17497.5|17501|17493|21
1721732100000|2024-07-23 10:55:00|17505.5|17497.5|17501|17493|17507.5|17499.5|17500.5|17492.5|38
1721732400000|2024-07-23 11:00:00|17500.5|17492.5|17503.5|17495.5|17505|17497|17499.5|17491.5|26
1721732700000|2024-07-23 11:05:00|17503|17495|17511|17503|17511.5|17503.5|17501.5|17493.5|47
1721733000000|2024-07-23 11:10:00|17511.5|17503.5|17507.5|17499.5|17512.5|17504.5|17504.5|17496.5|44
1721733300000|2024-07-23 11:15:00|17508|17500|17511|17503|17515.5|17507.5|17508|17500|23
1721733600000|2024-07-23 11:20:00|17511.5|17503.5|17507|17499|17511.5|17503.5|17504|17496|40
1721733900000|2024-07-23 11:25:00|17506.5|17498.5|17501|17493|17506.5|17498.5|17500.5|17492.5|33
1721734200000|2024-07-23 11:30:00|17500.5|17492.5|17496.5|17488.5|17502|17494|17496|17488|44
1721734500000|2024-07-23 11:35:00|17496|17488|17494.5|17486.5|17497.5|17489.5|17492|17484|177
1721734800000|2024-07-23 11:40:00|17494|17486|17493|17485|17499.5|17491.5|17492|17484|88
1721735100000|2024-07-23 11:45:00|17493.5|17485.5|17495|17487|17501|17493|17492.5|17484.5|83
1721735400000|2024-07-23 11:50:00|17494.5|17486.5|17498.5|17490.5|17499|17491|17492|17484|42
1721735700000|2024-07-23 11:55:00|17498|17490|17491|17483|17498|17490|17489|17481|41
1721736000000|2024-07-23 12:00:00|17490.5|17482.5|17488|17480|17497|17489|17487|17479|78
1721736300000|2024-07-23 12:05:00|17487.5|17479.5|17491|17483|17492.5|17484.5|17487.5|17479.5|77
1721736600000|2024-07-23 12:10:00|17491.5|17483.5|17489.5|17481.5|17497|17489|17488|17480|45
1721736900000|2024-07-23 12:15:00|17489|17481|17488|17480|17491.5|17483.5|17486.5|17478.5|36
1721737200000|2024-07-23 12:20:00|17488.5|17480.5|17473|17465|17490|17482|17469.5|17461.5|105
1721737500000|2024-07-23 12:25:00|17472.5|17464.5|17472|17464|17477|17469|17467|17459|70
1721737800000|2024-07-23 12:30:00|17472.5|17464.5|17462|17454|17473.5|17465.5|17452|17444|244
1721738100000|2024-07-23 12:35:00|17461.5|17453.5|17459.5|17451.5|17463.5|17455.5|17455|17447|68
1721738400000|2024-07-23 12:40:00|17459|17451|17466.5|17458.5|17468|17460|17455.5|17447.5|119
1721738700000|2024-07-23 12:45:00|17467|17459|17460|17452|17470|17462|17460|17452|70
1721739000000|2024-07-23 12:50:00|17459.5|17451.5|17457|17449|17459.5|17451.5|17452.5|17444.5|91
1721739300000|2024-07-23 12:55:00|17456.5|17448.5|17453|17445|17458.5|17450.5|17453|17445|114
1721739600000|2024-07-23 13:00:00|17452.5|17444.5|17443.5|17435.5|17452.5|17444.5|17434.5|17426.5|285
1721739900000|2024-07-23 13:05:00|17444|17436|17434|17426|17451.5|17443.5|17433.5|17425.5|96
1721740200000|2024-07-23 13:10:00|17434.5|17426.5|17438.5|17430.5|17442|17434|17434|17426|87
1721740500000|2024-07-23 13:15:00|17439|17431|17439|17431|17444|17436|17435.5|17427.5|55
1721740800000|2024-07-23 13:20:00|17438.5|17430.5|17437|17429|17444|17436|17437|17429|55
1721741100000|2024-07-23 13:25:00|17438|17430|17438|17430|17445|17437|17435.5|17427.5|90
1721741400000|2024-07-23 13:30:00|17438.5|17430.5|17414.5|17406.5|17440|17432|17396|17388|733
1721741700000|2024-07-23 13:35:00|17415|17407|17417|17409|17422|17414|17398|17390|239
1721742000000|2024-07-23 13:40:00|17416.5|17408.5|17425|17417|17425|17417|17409|17401|248
1721742300000|2024-07-23 13:45:00|17424.5|17416.5|17423.5|17415.5|17428.5|17420.5|17410|17402|164
1721742600000|2024-07-23 13:50:00|17424|17416|17399.5|17391.5|17424|17416|17397|17389|118
1721742900000|2024-07-23 13:55:00|17400|17392|17411.5|17403.5|17413|17405|17399|17391|128
1721743200000|2024-07-23 14:00:00|17411|17403|17414|17406|17427.5|17419.5|17408.5|17400.5|167
1721743500000|2024-07-23 14:05:00|17414.5|17406.5|17414|17406|17418.5|17410.5|17402.5|17394.5|93
1721743800000|2024-07-23 14:10:00|17414.5|17406.5|17407|17399|17417.5|17409.5|17404|17396|66
1721744100000|2024-07-23 14:15:00|17407.5|17399.5|17408.5|17400.5|17417.5|17409.5|17404.5|17396.5|119
1721744400000|2024-07-23 14:20:00|17409|17401|17411|17403|17420|17412|17405.5|17397.5|100
1721744700000|2024-07-23 14:25:00|17410.5|17402.5|17419|17411|17428.5|17420.5|17407.5|17399.5|185
1721745000000|2024-07-23 14:30:00|17419.5|17411.5|17448|17440|17449.5|17441.5|17417|17409|215
1721745300000|2024-07-23 14:35:00|17447|17439|17436|17428|17448.5|17440.5|17432.5|17424.5|113
1721745600000|2024-07-23 14:40:00|17435.5|17427.5|17430.5|17422.5|17435.5|17427.5|17424|17416|105
1721745900000|2024-07-23 14:45:00|17430|17422|17422.5|17414.5|17433.5|17425.5|17416.5|17408.5|131
1721746200000|2024-07-23 14:50:00|17422|17414|17414|17406|17424|17416|17412.5|17404.5|33
1721746500000|2024-07-23 14:55:00|17413.5|17405.5|17419|17411|17421|17413|17412|17404|66
1721746800000|2024-07-23 15:00:00|17418.5|17410.5|17425.5|17417.5|17433|17425|17418.5|17410.5|85
1721747100000|2024-07-23 15:05:00|17425|17417|17432|17424|17432|17424|17418|17410|56
1721747400000|2024-07-23 15:10:00|17431.5|17423.5|17443|17435|17444.5|17436.5|17428|17420|154
1721747700000|2024-07-23 15:15:00|17443.5|17435.5|17452|17444|17453.5|17445.5|17437|17429|150
1721748000000|2024-07-23 15:20:00|17452.5|17444.5|17453|17445|17455|17447|17446.5|17438.5|114
1721748300000|2024-07-23 15:25:00|17453.5|17445.5|17450.5|17442.5|17455.5|17447.5|17448|17440|99
1721748600000|2024-07-23 15:30:00|17451|17443|17459|17451|17459|17451|17450|17442|68
1721748900000|2024-07-23 15:35:00|17458.5|17450.5|17460.5|17452.5|17462.5|17454.5|17455.5|17447.5|94
1721749200000|2024-07-23 15:40:00|17461|17453|17461.5|17453.5|17468.5|17460.5|17459|17451|72
1721749500000|2024-07-23 15:45:00|17462|17454|17462.5|17454.5|17465|17457|17452|17444|81
1721749800000|2024-07-23 15:50:00|17462|17454|17461|17453|17465|17457|17457|17449|46
1721750100000|2024-07-23 15:55:00|17460.5|17452.5|17462.5|17454.5|17463|17455|17456.5|17448.5|28
1721750400000|2024-07-23 16:00:00|17463|17455|17470.5|17462.5|17471.5|17463.5|17459|17451|70
1721750700000|2024-07-23 16:05:00|17470|17462|17479|17471|17486|17478|17465|17457|158
1721751000000|2024-07-23 16:10:00|17479.5|17471.5|17489|17481|17489.5|17481.5|17479|17471|69
1721751300000|2024-07-23 16:15:00|17488.5|17480.5|17467|17459|17489|17481|17466|17458|191
1721751600000|2024-07-23 16:20:00|17467.5|17459.5|17458|17450|17472.5|17464.5|17458|17450|83
1721751900000|2024-07-23 16:25:00|17458.5|17450.5|17461|17453|17465|17457|17455|17447|92
1721752200000|2024-07-23 16:30:00|17460.5|17452.5|17452|17444|17461|17453|17452|17444|48
1721752500000|2024-07-23 16:35:00|17452.5|17444.5|17458|17450|17459.5|17451.5|17452.5|17444.5|23
1721752800000|2024-07-23 16:40:00|17457.5|17449.5|17460|17452|17464.5|17456.5|17457.5|17449.5|16
1721753100000|2024-07-23 16:45:00|17459.5|17451.5|17465.5|17457.5|17467.5|17459.5|17458.5|17450.5|53
1721753400000|2024-07-23 16:50:00|17465|17457|17462|17454|17466.5|17458.5|17457|17449|15
1721753700000|2024-07-23 16:55:00|17462.5|17454.5|17463.5|17455.5|17466.5|17458.5|17457|17449|23
1721754000000|2024-07-23 17:00:00|17462.5|17454.5|17473|17465|17475|17467|17459.5|17451.5|62
1721754300000|2024-07-23 17:05:00|17472.5|17464.5|17472|17464|17479.5|17471.5|17465.5|17457.5|31
1721754600000|2024-07-23 17:10:00|17471.5|17463.5|17474|17466|17476.5|17468.5|17465.5|17457.5|50
1721754900000|2024-07-23 17:15:00|17474.5|17466.5|17471|17463|17477.5|17469.5|17467.5|17459.5|28
1721755200000|2024-07-23 17:20:00|17470.5|17462.5|17469|17461|17476|17468|17468.5|17460.5|19
1721755500000|2024-07-23 17:25:00|17469.5|17461.5|17464.5|17456.5|17472.5|17464.5|17463.5|17455.5|22
1721755800000|2024-07-23 17:30:00|17464|17456|17459.5|17451.5|17464.5|17456.5|17456.5|17448.5|20
1721756100000|2024-07-23 17:35:00|17459|17451|17461|17453|17463.5|17455.5|17458|17450|19
1721756400000|2024-07-23 17:40:00|17461.5|17453.5|17459|17451|17463|17455|17456.5|17448.5|22
1721756700000|2024-07-23 17:45:00|17458.5|17450.5|17467.5|17459.5|17470|17462|17458|17450|48
1721757000000|2024-07-23 17:50:00|17467|17459|17467.5|17459.5|17468|17460|17463.5|17455.5|13
1721757300000|2024-07-23 17:55:00|17468|17460|17466|17458|17472|17464|17465|17457|43
1721757600000|2024-07-23 18:00:00|17465.5|17457.5|17467|17459|17469|17461|17462.5|17454.5|18
1721757900000|2024-07-23 18:05:00|17466.5|17458.5|17475|17467|17475.5|17467.5|17464|17456|22
1721758200000|2024-07-23 18:10:00|17474.5|17466.5|17468|17460|17478|17470|17468|17460|18
1721758500000|2024-07-23 18:15:00|17467.5|17459.5|17469|17461|17472.5|17464.5|17463.5|17455.5|21
1721758800000|2024-07-23 18:20:00|17469.5|17461.5|17471.5|17463.5|17473|17465|17468.5|17460.5|10
1721759100000|2024-07-23 18:25:00|17471|17463|17468.5|17460.5|17471|17463|17461|17453|9
1721759400000|2024-07-23 18:30:00|17469|17461|17464|17456|17469.5|17461.5|17464|17456|27
1721759700000|2024-07-23 18:35:00|17464.5|17456.5|17466.5|17458.5|17468|17460|17464|17456|9
1721760000000|2024-07-23 18:40:00|17465.5|17457.5|17462.5|17454.5|17466.5|17458.5|17462.5|17454.5|18
1721760300000|2024-07-23 18:45:00|17463|17455|17463.5|17455.5|17470|17462|17462.5|17454.5|27
1721760600000|2024-07-23 18:50:00|17463|17455|17467.5|17459.5|17468.5|17460.5|17460.5|17452.5|33
1721760900000|2024-07-23 18:55:00|17467|17459|17474.1|17444.1|17474.1|17460.5|17462|17444.1|47
1721761200000|2024-07-23 19:00:00|17473.9|17443.9|17468.2|17438.2|17474.1|17444.1|17468.1|17438.1|0
1721761500000|2024-07-23 19:05:00|17468.3|17438.3|17468.1|17438.1|17469|17439|17467.5|17437.5|0
1721761800000|2024-07-23 19:10:00|17468.2|17438.2|17471.1|17441.1|17471.5|17441.5|17468.2|17438.2|0
1721762100000|2024-07-23 19:15:00|17471|17441|17474.6|17444.6|17475|17445|17464.9|17434.9|0
1721762400000|2024-07-23 19:20:00|17474.7|17444.7|17474.3|17444.3|17476.9|17446.9|17471.4|17441.4|0
1721762700000|2024-07-23 19:25:00|17474.4|17444.4|17470.9|17440.9|17474.5|17444.5|17470.7|17440.7|0
1721763000000|2024-07-23 19:30:00|17470.8|17440.8|17469.7|17439.7|17470.8|17440.8|17469.2|17439.2|0
1721763300000|2024-07-23 19:35:00|17469.8|17439.8|17468.3|17438.3|17470|17440|17466.9|17436.9|0
1721763600000|2024-07-23 19:40:00|17468.4|17438.4|17460.5|17430.5|17468.7|17438.7|17458.1|17428.1|0
1721763900000|2024-07-23 19:45:00|17460.3|17430.3|17462.3|17432.3|17462.6|17432.6|17459.7|17429.7|0
1721764200000|2024-07-23 19:50:00|17462.2|17432.2|17456.5|17426.5|17467.4|17437.4|17456.3|17426.3|0
1721764500000|2024-07-23 19:55:00|17456.7|17426.7|17483.1|17453.1|17486.9|17456.9|17455.9|17425.9|0
1721764800000|2024-07-23 20:00:00|17483.5|17453.5|17501.3|17471.3|17509.3|17479.3|17475.4|17445.4|0
1721765100000|2024-07-23 20:05:00|17501.6|17471.6|17488.3|17458.3|17503|17473|17486.8|17456.8|0
1721765400000|2024-07-23 20:10:00|17486|17456|17476.4|17446.4|17487.1|17457.1|17476|17446|0
1721765700000|2024-07-23 20:15:00|17476.9|17446.9|17482.9|17452.9|17482.9|17452.9|17475.5|17445.5|0
1721766000000|2024-07-23 20:20:00|17483.3|17453.3|17491.8|17461.8|17494|17464|17483.3|17453.3|0
1721766300000|2024-07-23 20:25:00|17492|17462|17494.8|17464.8|17495.2|17465.2|17491.8|17461.8|0
1721766600000|2024-07-23 20:30:00|17494.3|17464.3|17495.2|17465.2|17497.7|17467.7|17490.3|17460.3|0
1721766900000|2024-07-23 20:35:00|17494.7|17464.7|17496|17466|17499|17469|17494.6|17464.6|0
1721767200000|2024-07-23 20:40:00|17496.2|17466.2|17493.7|17463.7|17496.5|17466.5|17492.5|17462.5|0
1721767500000|2024-07-23 20:45:00|17493.5|17463.5|17493.5|17463.5|17495|17465|17493|17463|0
1721767800000|2024-07-23 20:50:00|17493|17463|17492.5|17462.5|17494.5|17464.5|17491.5|17461.5|0
1721768100000|2024-07-23 20:55:00|17493|17463|17487.5|17457.5|17493|17463|17486.6|17456.6|0
1721768400000|2024-07-23 21:00:00|17488.4|17458.4|17487.3|17457.3|17488.4|17458.4|17485.5|17455.5|0
1721768700000|2024-07-23 21:05:00|17487.2|17457.2|17485.5|17455.5|17487.2|17457.2|17483.9|17453.9|0
1721769000000|2024-07-23 21:10:00|17485.9|17455.9|17484.3|17454.3|17486.1|17456.1|17483.9|17453.9|0
1721769300000|2024-07-23 21:15:00|17484.4|17454.4|17482.3|17452.3|17484.4|17454.4|17481.3|17451.3|0
1721769600000|2024-07-23 21:20:00|17482.5|17452.5|17477.2|17447.2|17482.5|17452.5|17477.2|17447.2|0
1721769900000|2024-07-23 21:25:00|17477.1|17447.1|17477.2|17447.2|17479.9|17449.9|17476.5|17446.5|0
1721770200000|2024-07-23 21:30:00|17476.2|17446.2|17476.3|17446.3|17477.5|17447.5|17474.1|17444.1|0
1721770500000|2024-07-23 21:35:00|17476.8|17446.8|17474.7|17444.7|17476.8|17446.8|17474.7|17444.7|0
1721770800000|2024-07-23 21:40:00|17475|17445|17472.6|17442.6|17475.6|17445.6|17472.6|17442.6|0
1721771100000|2024-07-23 21:45:00|17472.4|17442.4|17468.3|17438.3|17472.4|17442.4|17468.3|17438.3|0
1721771400000|2024-07-23 21:50:00|17468|17438|17468.4|17438.4|17468.9|17438.9|17467.2|17437.2|0
1721771700000|2024-07-23 21:55:00|17468.8|17438.8|17463.8|17433.8|17468.9|17438.9|17463.8|17433.8|0
1721772000000|2024-07-23 22:00:00|17446.6|17416.6|17444.1|17414.1|17451|17421|17434.3|17404.3|0
1721772300000|2024-07-23 22:05:00|17444.4|17414.4|17447.4|17417.4|17447.6|17417.6|17437.2|17407.2|0
1721772600000|2024-07-23 22:10:00|17446.5|17416.5|17444.6|17414.6|17448.6|17418.6|17442.7|17412.7|0
1721772900000|2024-07-23 22:15:00|17444.8|17414.8|17436.4|17406.4|17445.9|17415.9|17436.4|17406.4|0
1721773200000|2024-07-23 22:20:00|17436.9|17406.9|17434.5|17404.5|17441.9|17411.9|17431.5|17401.5|0
1721773500000|2024-07-23 22:25:00|17434.3|17404.3|17435.8|17405.8|17437|17407|17430.1|17400.1|0
1721773800000|2024-07-23 22:30:00|17435.5|17405.5|17443.5|17413.5|17444.7|17414.7|17435.5|17405.5|0
1721774100000|2024-07-23 22:35:00|17443.7|17413.7|17446.7|17416.7|17446.7|17416.7|17443.3|17413.3|0
1721774400000|2024-07-23 22:40:00|17446.5|17416.5|17447.2|17417.2|17448.7|17418.7|17446|17416|0
1721774700000|2024-07-23 22:45:00|17446.8|17416.8|17445.7|17415.7|17447.2|17417.2|17442.7|17412.7|0
1721775000000|2024-07-23 22:50:00|17446|17416|17446.3|17416.3|17446.8|17416.8|17444.8|17414.8|0
1721775300000|2024-07-23 22:55:00|17446.5|17416.5|17446.3|17416.3|17446.8|17416.8|17443.4|17413.4|0
1721775600000|2024-07-23 23:00:00|17446.8|17416.8|17437.5|17407.5|17446.8|17416.8|17437|17407|0
1721775900000|2024-07-23 23:05:00|17437.7|17407.7|17439.5|17409.5|17441.9|17411.9|17436.5|17406.5|0
1721776200000|2024-07-23 23:10:00|17439.7|17409.7|17439.5|17409.5|17440.9|17410.9|17439|17409|0
1721776500000|2024-07-23 23:15:00|17439.2|17409.2|17440|17410|17440.2|17410.2|17437.5|17407.5|0
1721776800000|2024-07-23 23:20:00|17439.5|17409.5|17438|17408|17440.5|17410.5|17438|17408|0
1721777100000|2024-07-23 23:25:00|17437.7|17407.7|17437.4|17407.4|17437.7|17407.7|17432.4|17402.4|0
1721777400000|2024-07-23 23:30:00|17437.1|17407.1|17451.9|17421.9|17452.4|17422.4|17436.4|17406.4|0
1721777700000|2024-07-23 23:35:00|17452.2|17422.2|17464.9|17434.9|17466.4|17436.4|17452.2|17422.2|0
1721778000000|2024-07-23 23:40:00|17465.4|17435.4|17466.6|17436.6|17468.4|17438.4|17464.9|17434.9|0
1721778300000|2024-07-23 23:45:00|17466.9|17436.9|17467.6|17437.6|17468.4|17438.4|17466.4|17436.4|0
1721778600000|2024-07-23 23:50:00|17467.9|17437.9|17458.7|17428.7|17467.9|17437.9|17457.7|17427.7|0
1721778900000|2024-07-23 23:55:00|17458.9|17428.9|17456.3|17426.3|17460.2|17430.2|17456.3|17426.3|0
1721779200000|2024-07-24 00:00:00|17456.2|17426.2|17460|17430|17461.5|17431.5|17455.5|17425.5|0
1721779500000|2024-07-24 00:05:00|17459.7|17429.7|17463.8|17433.8|17464.1|17434.1|17458.5|17428.5|0
1721779800000|2024-07-24 00:10:00|17464.1|17434.1|17465.9|17435.9|17466.8|17436.8|17461.9|17431.9|0
1721780100000|2024-07-24 00:15:00|17465.6|17435.6|17463.7|17433.7|17466.7|17436.7|17462.8|17432.8|0
1721780400000|2024-07-24 00:20:00|17464.1|17434.1|17463.2|17433.2|17465.6|17435.6|17462.3|17432.3|0
1721780700000|2024-07-24 00:25:00|17463.4|17433.4|17464.8|17434.8|17465.3|17435.3|17461.3|17431.3|0
1721781000000|2024-07-24 00:30:00|17465.8|17435.8|17461.3|17431.3|17465.8|17435.8|17461.3|17431.3|0
1721781300000|2024-07-24 00:35:00|17461.5|17431.5|17467.8|17437.8|17467.8|17437.8|17461.5|17431.5|0
1721781600000|2024-07-24 00:40:00|17468.2|17438.2|17477|17447|17482|17452|17467|17437|0
1721781900000|2024-07-24 00:45:00|17477.2|17447.2|17481.8|17451.8|17483.9|17453.9|17477.2|17447.2|0
1721782200000|2024-07-24 00:50:00|17482|17452|17475.6|17445.6|17483.2|17453.2|17474.2|17444.2|0
1721782500000|2024-07-24 00:55:00|17475.1|17445.1|17466.8|17436.8|17476.3|17446.3|17464.7|17434.7|0
1721782800000|2024-07-24 01:00:00|17467|17437|17466.5|17436.5|17467.8|17437.8|17465.7|17435.7|0
1721783100000|2024-07-24 01:05:00|17466.7|17436.7|17446.3|17416.3|17468.4|17438.4|17445.6|17415.6|0
1721783400000|2024-07-24 01:10:00|17446|17416|17434.4|17404.4|17446.3|17416.3|17433.9|17403.9|0
1721783700000|2024-07-24 01:15:00|17404.5|17399.5|17442.5|17437.5|17450|17445|17404|17399|1560
1721784000000|2024-07-24 01:20:00|17443|17438|17442.9|17437.9|17455.5|17450.5|17436.5|17431.5|734
1721784300000|2024-07-24 01:25:00|17443.4|17438.4|17466.4|17461.4|17466.4|17461.4|17443.4|17438.4|1006
1721784600000|2024-07-24 01:30:00|17463.4|17458.4|17505.9|17500.9|17507.9|17502.9|17430.9|17425.9|3138
1721784900000|2024-07-24 01:35:00|17506.4|17501.4|17500.9|17495.9|17518.9|17513.9|17468.9|17463.9|2654
1721785200000|2024-07-24 01:40:00|17499.9|17494.9|17434.4|17429.4|17499.9|17494.9|17419.9|17414.9|2438
1721785500000|2024-07-24 01:45:00|17433.9|17428.9|17437.9|17432.9|17443.9|17438.9|17391.9|17386.9|3619
1721785800000|2024-07-24 01:50:00|17438.4|17433.4|17385.9|17380.9|17453.4|17448.4|17378.9|17373.9|2851
1721786100000|2024-07-24 01:55:00|17385.4|17380.4|17391.4|17386.4|17395.4|17390.4|17363.4|17358.4|2404
1721786400000|2024-07-24 02:00:00|17391.9|17386.9|17383.9|17378.9|17397.9|17392.9|17361.4|17356.4|1642
1721786700000|2024-07-24 02:05:00|17383.4|17378.4|17404.9|17399.9|17404.9|17399.9|17374.4|17369.4|1648
1721787000000|2024-07-24 02:10:00|17407.4|17402.4|17431.4|17426.4|17440.4|17435.4|17398.9|17393.9|1475
1721787300000|2024-07-24 02:15:00|17429.9|17424.9|17423.9|17418.9|17444.9|17439.9|17413.9|17408.9|1066
1721787600000|2024-07-24 02:20:00|17423.4|17418.4|17401.4|17396.4|17436.9|17431.9|17397.4|17392.4|1127
1721787900000|2024-07-24 02:25:00|17401.9|17396.9|17395.4|17390.4|17415.9|17410.9|17382.9|17377.9|941
1721788200000|2024-07-24 02:30:00|17392.9|17387.9|17412.4|17407.4|17433.9|17428.9|17384.4|17379.4|1111
1721788500000|2024-07-24 02:35:00|17411.9|17406.9|17370.4|17365.4|17415.4|17410.4|17365.9|17360.9|1346
1721788800000|2024-07-24 02:40:00|17369.9|17364.9|17351.4|17346.4|17383.4|17378.4|17350.9|17345.9|1282
1721789100000|2024-07-24 02:45:00|17351.9|17346.9|17330.9|17325.9|17354.9|17349.9|17328.4|17323.4|2105
1721789400000|2024-07-24 02:50:00|17329.9|17324.9|17333.4|17328.4|17343.9|17338.9|17317.4|17312.4|1362
1721789700000|2024-07-24 02:55:00|17332.9|17327.9|17344.4|17339.4|17360.9|17355.9|17329.4|17324.4|1662
1721790000000|2024-07-24 03:00:00|17343.4|17338.4|17380.9|17375.9|17391.4|17386.4|17342.4|17337.4|1400
1721790300000|2024-07-24 03:05:00|17380.4|17375.4|17342.9|17337.9|17382.9|17377.9|17341.4|17336.4|1028
1721790600000|2024-07-24 03:10:00|17343.4|17338.4|17348.4|17343.4|17352.4|17347.4|17332.4|17327.4|693
1721790900000|2024-07-24 03:15:00|17347.9|17342.9|17358.9|17353.9|17374.9|17369.9|17338.9|17333.9|756
1721791200000|2024-07-24 03:20:00|17359.4|17354.4|17340.9|17335.9|17367.9|17362.9|17339.9|17334.9|472
1721791500000|2024-07-24 03:25:00|17342.4|17337.4|17373.9|17368.9|17379.9|17374.9|17340.4|17335.4|1690
1721791800000|2024-07-24 03:30:00|17374.4|17369.4|17351.4|17346.4|17376.4|17371.4|17350.9|17345.9|530
1721792100000|2024-07-24 03:35:00|17349.9|17344.9|17365.4|17360.4|17374.4|17369.4|17349.9|17344.9|346
1721792400000|2024-07-24 03:40:00|17364.9|17359.9|17359.9|17354.9|17369.9|17364.9|17354.4|17349.4|328
1721792700000|2024-07-24 03:45:00|17360.4|17355.4|17361.9|17356.9|17363.9|17358.9|17349.4|17344.4|298
1721793000000|2024-07-24 03:50:00|17361.4|17356.4|17355.9|17350.9|17366.4|17361.4|17354.4|17349.4|174
1721793300000|2024-07-24 03:55:00|17355.4|17350.4|17357.9|17352.9|17362.4|17357.4|17352.4|17347.4|253
1721793600000|2024-07-24 04:00:00|17368.4|17338.4|17367.1|17337.1|17368.4|17338.4|17366.9|17336.9|0
1721793900000|2024-07-24 04:05:00|17367.6|17337.6|17363.5|17333.5|17367.6|17337.6|17363.5|17333.5|0
1721794200000|2024-07-24 04:10:00|17363.2|17333.2|17353|17323|17364|17334|17346.1|17316.1|0
1721794500000|2024-07-24 04:15:00|17353.2|17323.2|17347.8|17317.8|17353.4|17323.4|17347.8|17317.8|0
1721794800000|2024-07-24 04:20:00|17348.2|17318.2|17347.2|17317.2|17348.2|17318.2|17335.1|17305.1|0
1721795100000|2024-07-24 04:25:00|17346.7|17316.7|17347.1|17317.1|17348.9|17318.9|17345.6|17315.6|0
1721795400000|2024-07-24 04:30:00|17347.3|17317.3|17350|17320|17350.4|17320.4|17347.1|17317.1|0
1721795700000|2024-07-24 04:35:00|17349.5|17319.5|17349.6|17319.6|17351.4|17321.4|17349|17319|0
1721796000000|2024-07-24 04:40:00|17349.9|17319.9|17349.7|17319.7|17350.4|17320.4|17347.6|17317.6|0
1721796300000|2024-07-24 04:45:00|17349.2|17319.2|17353|17323|17353|17323|17349.1|17319.1|0
1721796600000|2024-07-24 04:50:00|17352.8|17322.8|17351.9|17321.9|17352.8|17322.8|17350.7|17320.7|0
1721796900000|2024-07-24 04:55:00|17351.6|17321.6|17348.4|17318.4|17351.9|17321.9|17346.8|17316.8|27
1721797200000|2024-07-24 05:00:00|17339.9|17334.9|17332.4|17327.4|17343.4|17338.4|17324.9|17319.9|1972
1721797500000|2024-07-24 05:05:00|17333.9|17328.9|17341.9|17336.9|17351.9|17346.9|17330.9|17325.9|875
1721797800000|2024-07-24 05:10:00|17341.4|17336.4|17332.4|17327.4|17349.4|17344.4|17331.9|17326.9|562
1721798100000|2024-07-24 05:15:00|17334.4|17329.4|17340.4|17335.4|17347.9|17342.9|17327.9|17322.9|568
1721798400000|2024-07-24 05:20:00|17339.9|17334.9|17343.9|17338.9|17355.9|17350.9|17335.4|17330.4|688
1721798700000|2024-07-24 05:25:00|17344.4|17339.4|17376.4|17371.4|17377.9|17372.9|17337.9|17332.9|784
1721799000000|2024-07-24 05:30:00|17376.9|17371.9|17357.4|17352.4|17381.9|17376.9|17347.9|17342.9|896
1721799300000|2024-07-24 05:35:00|17357.9|17352.9|17360.9|17355.9|17364.4|17359.4|17348.4|17343.4|509
1721799600000|2024-07-24 05:40:00|17361.4|17356.4|17342.9|17337.9|17361.9|17356.9|17334.4|17329.4|560
1721799900000|2024-07-24 05:45:00|17343.4|17338.4|17333.9|17328.9|17360.4|17355.4|17324.9|17319.9|581
1721800200000|2024-07-24 05:50:00|17334.4|17329.4|17331.4|17326.4|17338.9|17333.9|17321.4|17316.4|502
1721800500000|2024-07-24 05:55:00|17330.9|17325.9|17343.4|17338.4|17343.4|17338.4|17318.4|17313.4|619
1721800800000|2024-07-24 06:00:00|17344.4|17339.4|17320.4|17315.4|17344.9|17339.9|17318.4|17313.4|720
1721801100000|2024-07-24 06:05:00|17320.9|17315.9|17325.9|17320.9|17337.4|17332.4|17319.4|17314.4|357
1721801400000|2024-07-24 06:10:00|17325.4|17320.4|17309.4|17304.4|17326.9|17321.9|17302.9|17297.9|1038
1721801700000|2024-07-24 06:15:00|17310.4|17305.4|17315.9|17310.9|17318.4|17313.4|17304.4|17299.4|785
1721802000000|2024-07-24 06:20:00|17316.4|17311.4|17318.9|17313.9|17328.9|17323.9|17307.4|17302.4|652
1721802300000|2024-07-24 06:25:00|17318.4|17313.4|17296.9|17291.9|17324.4|17319.4|17291.4|17286.4|1751
1721802600000|2024-07-24 06:30:00|17294.9|17289.9|17282.9|17277.9|17301.9|17296.9|17277.9|17272.9|2789
1721802900000|2024-07-24 06:35:00|17282.4|17277.4|17281.9|17276.9|17284.9|17279.9|17259.4|17254.4|2171
1721803200000|2024-07-24 06:40:00|17282.9|17277.9|17283.9|17278.9|17293.9|17288.9|17275.4|17270.4|1694
1721803500000|2024-07-24 06:45:00|17284.9|17279.9|17273.9|17268.9|17286.4|17281.4|17269.4|17264.4|763
1721803800000|2024-07-24 06:50:00|17273.4|17268.4|17277.4|17272.4|17283.9|17278.9|17268.4|17263.4|877
1721804100000|2024-07-24 06:55:00|17276.9|17271.9|17272.9|17267.9|17282.4|17277.4|17266.9|17261.9|506
1721804400000|2024-07-24 07:00:00|17272.4|17267.4|17270.4|17265.4|17273.4|17268.4|17254.9|17249.9|1277
1721804700000|2024-07-24 07:05:00|17269.4|17264.4|17288.4|17283.4|17289.9|17284.9|17268.9|17263.9|926
1721805000000|2024-07-24 07:10:00|17289.4|17284.4|17281.4|17276.4|17289.9|17284.9|17275.4|17270.4|732
1721805300000|2024-07-24 07:15:00|17280.9|17275.9|17290.4|17285.4|17290.4|17285.4|17274.9|17269.9|578
1721805600000|2024-07-24 07:20:00|17289.9|17284.9|17292.4|17287.4|17296.9|17291.9|17288.4|17283.4|809
1721805900000|2024-07-24 07:25:00|17292.9|17287.9|17282.9|17277.9|17293.9|17288.9|17281.9|17276.9|513
1721806200000|2024-07-24 07:30:00|17282.4|17277.4|17281.4|17276.4|17289.4|17284.4|17271.4|17266.4|517
1721806500000|2024-07-24 07:35:00|17281.9|17276.9|17306.4|17301.4|17308.4|17303.4|17279.9|17274.9|668
1721806800000|2024-07-24 07:40:00|17305.9|17300.9|17300.4|17295.4|17308.4|17303.4|17294.4|17289.4|577
1721807100000|2024-07-24 07:45:00|17301.4|17296.4|17302.4|17297.4|17309.9|17304.9|17300.4|17295.4|699
1721807400000|2024-07-24 07:50:00|17302.9|17297.9|17292.9|17287.9|17304.4|17299.4|17289.4|17284.4|1003
1721807700000|2024-07-24 07:55:00|17292.4|17287.4|17303.4|17298.4|17309.4|17304.4|17291.4|17286.4|1268
1721808000000|2024-07-24 08:00:00|17304.4|17299.4|17315.9|17310.9|17317.9|17312.9|17300.4|17295.4|2851
1721808300000|2024-07-24 08:05:00|17315.4|17310.4|17324.9|17319.9|17326.4|17321.4|17315.4|17310.4|2420
1721808600000|2024-07-24 08:10:00|17323.9|17318.9|17326.4|17321.4|17332.4|17327.4|17318.4|17313.4|1724
1721808900000|2024-07-24 08:15:00|17325.9|17320.9|17316.4|17311.4|17330.4|17325.4|17316.4|17311.4|448
1721809200000|2024-07-24 08:20:00|17316.9|17311.9|17325.4|17320.4|17329.9|17324.9|17316.4|17311.4|487
1721809500000|2024-07-24 08:25:00|17326.9|17321.9|17334.4|17329.4|17336.9|17331.9|17326.4|17321.4|1299
1721809800000|2024-07-24 08:30:00|17344.9|17314.9|17347.4|17317.4|17349.3|17319.3|17344.3|17314.3|161
1721810100000|2024-07-24 08:35:00|17347.6|17317.6|17356.1|17326.1|17357.6|17327.6|17346|17316|0
1721810400000|2024-07-24 08:40:00|17355.9|17325.9|17361.8|17331.8|17363.6|17333.6|17354.5|17324.5|0
1721810700000|2024-07-24 08:45:00|17362|17332|17366.7|17336.7|17366.7|17336.7|17360.8|17330.8|0
1721811000000|2024-07-24 08:50:00|17366.2|17336.2|17367.9|17337.9|17370.8|17340.8|17365.2|17335.2|0
1721811300000|2024-07-24 08:55:00|17367.7|17337.7|17367.4|17337.4|17370.5|17340.5|17366.7|17336.7|0
1721811600000|2024-07-24 09:00:00|17367.9|17337.9|17360.6|17330.6|17369.3|17339.3|17359.4|17329.4|0
1721811900000|2024-07-24 09:05:00|17360.8|17330.8|17359.8|17329.8|17362.4|17332.4|17357.4|17327.4|0
1721812200000|2024-07-24 09:10:00|17360|17330|17351.7|17321.7|17360.9|17330.9|17350.5|17320.5|0
1721812500000|2024-07-24 09:15:00|17335.4|17327.4|17333.4|17325.4|17335.9|17327.9|17325.9|17317.9|648
1721812800000|2024-07-24 09:20:00|17333.9|17325.9|17329.9|17321.9|17334.4|17326.4|17322.4|17314.4|346
1721813100000|2024-07-24 09:25:00|17330.9|17322.9|17320.4|17312.4|17331.4|17323.4|17318.4|17310.4|215
1721813400000|2024-07-24 09:30:00|17319.9|17311.9|17326.9|17318.9|17328.4|17320.4|17318.9|17310.9|206
1721813700000|2024-07-24 09:35:00|17327.4|17319.4|17321.9|17313.9|17332.4|17324.4|17321.9|17313.9|197
1721814000000|2024-07-24 09:40:00|17321.4|17313.4|17326.9|17318.9|17328.4|17320.4|17320.4|17312.4|174
1721814300000|2024-07-24 09:45:00|17327.9|17319.9|17331.9|17323.9|17335.9|17327.9|17325.4|17317.4|151
1721814600000|2024-07-24 09:50:00|17332.9|17324.9|17331.9|17323.9|17337.4|17329.4|17331.9|17323.9|165
1721814900000|2024-07-24 09:55:00|17332.4|17324.4|17336.9|17328.9|17342.9|17334.9|17329.4|17321.4|230
1721815200000|2024-07-24 10:00:00|17336.4|17328.4|17334.9|17326.9|17341.9|17333.9|17332.9|17324.9|82
1721815500000|2024-07-24 10:05:00|17336.9|17328.9|17332.9|17324.9|17340.4|17332.4|17332.4|17324.4|212
1721815800000|2024-07-24 10:10:00|17333.4|17325.4|17342.9|17334.9|17342.9|17334.9|17330.4|17322.4|124
1721816100000|2024-07-24 10:15:00|17344.4|17336.4|17349.9|17341.9|17350.4|17342.4|17340.9|17332.9|78
1721816400000|2024-07-24 10:20:00|17350.4|17342.4|17353.4|17345.4|17355.9|17347.9|17347.4|17339.4|82
1721816700000|2024-07-24 10:25:00|17353.9|17345.9|17355.9|17347.9|17357.9|17349.9|17353.4|17345.4|82
1721817000000|2024-07-24 10:30:00|17354.9|17346.9|17350.4|17342.4|17355.4|17347.4|17349.4|17341.4|58
1721817300000|2024-07-24 10:35:00|17350.9|17342.9|17352.4|17344.4|17353.9|17345.9|17347.4|17339.4|74
1721817600000|2024-07-24 10:40:00|17351.9|17343.9|17351.4|17343.4|17353.9|17345.9|17348.9|17340.9|44
1721817900000|2024-07-24 10:45:00|17351.9|17343.9|17356.4|17348.4|17356.9|17348.9|17351.9|17343.9|51
1721818200000|2024-07-24 10:50:00|17355.9|17347.9|17356.4|17348.4|17357.9|17349.9|17354.4|17346.4|25
1721818500000|2024-07-24 10:55:00|17355.9|17347.9|17348.9|17340.9|17356.4|17348.4|17347.9|17339.9|70
1721818800000|2024-07-24 11:00:00|17348.4|17340.4|17352.4|17344.4|17352.4|17344.4|17345.9|17337.9|46
1721819100000|2024-07-24 11:05:00|17352.9|17344.9|17348.4|17340.4|17354.4|17346.4|17341.9|17333.9|44
1721819400000|2024-07-24 11:10:00|17348.9|17340.9|17349.9|17341.9|17351.9|17343.9|17347.9|17339.9|12
1721819700000|2024-07-24 11:15:00|17350.4|17342.4|17356.4|17348.4|17357.9|17349.9|17350.4|17342.4|46
1721820000000|2024-07-24 11:20:00|17356.9|17348.9|17363.4|17355.4|17363.9|17355.9|17354.4|17346.4|71
1721820300000|2024-07-24 11:25:00|17362.9|17354.9|17369.9|17361.9|17370.4|17362.4|17360.4|17352.4|71
1721820600000|2024-07-24 11:30:00|17369.4|17361.4|17364.4|17356.4|17371.4|17363.4|17362.9|17354.9|93
1721820900000|2024-07-24 11:35:00|17363.9|17355.9|17364.9|17356.9|17367.9|17359.9|17362.4|17354.4|34
1721821200000|2024-07-24 11:40:00|17364.4|17356.4|17368.4|17360.4|17370.9|17362.9|17364.4|17356.4|32
1721821500000|2024-07-24 11:45:00|17368.9|17360.9|17368.9|17360.9|17372.9|17364.9|17363.4|17355.4|54
1721821800000|2024-07-24 11:50:00|17369.4|17361.4|17371.4|17363.4|17372.9|17364.9|17364.4|17356.4|62
1721822100000|2024-07-24 11:55:00|17369.9|17361.9|17367.4|17359.4|17370.9|17362.9|17367.4|17359.4|50
1721822400000|2024-07-24 12:00:00|17367.9|17359.9|17372.4|17364.4|17372.9|17364.9|17367.4|17359.4|51
1721822700000|2024-07-24 12:05:00|17372.9|17364.9|17367.4|17359.4|17376.4|17368.4|17367.4|17359.4|58
1721823000000|2024-07-24 12:10:00|17367.9|17359.9|17356.4|17348.4|17368.9|17360.9|17356.4|17348.4|115
1721823300000|2024-07-24 12:15:00|17355.9|17347.9|17356.4|17348.4|17356.9|17348.9|17351.4|17343.4|74
1721823600000|2024-07-24 12:20:00|17355.9|17347.9|17360.9|17352.9|17361.4|17353.4|17353.9|17345.9|56
1721823900000|2024-07-24 12:25:00|17362.4|17354.4|17349.4|17341.4|17362.9|17354.9|17345.4|17337.4|115
1721824200000|2024-07-24 12:30:00|17349.9|17341.9|17350.4|17342.4|17356.9|17348.9|17348.4|17340.4|55
1721824500000|2024-07-24 12:35:00|17349.9|17341.9|17343.9|17335.9|17351.9|17343.9|17343.9|17335.9|62
1721824800000|2024-07-24 12:40:00|17343.4|17335.4|17337.4|17329.4|17346.9|17338.9|17336.9|17328.9|103
1721825100000|2024-07-24 12:45:00|17337.9|17329.9|17344.9|17336.9|17345.4|17337.4|17336.4|17328.4|127
1721825400000|2024-07-24 12:50:00|17345.4|17337.4|17352.9|17344.9|17358.4|17350.4|17344.9|17336.9|133
1721825700000|2024-07-24 12:55:00|17353.4|17345.4|17357.4|17349.4|17362.9|17354.9|17349.9|17341.9|184
1721826000000|2024-07-24 13:00:00|17356.9|17348.9|17361.4|17353.4|17361.4|17353.4|17352.9|17344.9|112
1721826300000|2024-07-24 13:05:00|17360.9|17352.9|17357.9|17349.9|17361.4|17353.4|17353.4|17345.4|92
1721826600000|2024-07-24 13:10:00|17357.4|17349.4|17342.9|17334.9|17361.4|17353.4|17341.4|17333.4|130
1721826900000|2024-07-24 13:15:00|17342.4|17334.4|17325.4|17317.4|17342.9|17334.9|17315.9|17307.9|321
1721827200000|2024-07-24 13:20:00|17325.9|17317.9|17334.4|17326.4|17340.9|17332.9|17324.4|17316.4|143
1721827500000|2024-07-24 13:25:00|17333.9|17325.9|17351.4|17343.4|17352.4|17344.4|17327.4|17319.4|214
1721827800000|2024-07-24 13:30:00|17352.4|17344.4|17365.4|17357.4|17382.9|17374.9|17345.4|17337.4|732
1721828100000|2024-07-24 13:35:00|17364.9|17356.9|17390.9|17382.9|17392.9|17384.9|17355.4|17347.4|441
1721828400000|2024-07-24 13:40:00|17390.4|17382.4|17405.4|17397.4|17419.9|17411.9|17390.4|17382.4|630
1721828700000|2024-07-24 13:45:00|17395.4|17387.4|17393.4|17385.4|17412.4|17404.4|17393.4|17385.4|443
1721829000000|2024-07-24 13:50:00|17392.9|17384.9|17372.4|17364.4|17400.4|17392.4|17364.9|17356.9|210
1721829300000|2024-07-24 13:55:00|17370.9|17362.9|17352.4|17344.4|17375.9|17367.9|17350.4|17342.4|339
1721829600000|2024-07-24 14:00:00|17351.4|17343.4|17351.4|17343.4|17359.9|17351.9|17344.9|17336.9|158
1721829900000|2024-07-24 14:05:00|17351.9|17343.9|17362.4|17354.4|17367.9|17359.9|17349.9|17341.9|211
1721830200000|2024-07-24 14:10:00|17361.9|17353.9|17363.9|17355.9|17374.4|17366.4|17352.9|17344.9|176
1721830500000|2024-07-24 14:15:00|17364.4|17356.4|17386.9|17378.9|17392.4|17384.4|17356.4|17348.4|209
1721830800000|2024-07-24 14:20:00|17387.4|17379.4|17385.9|17377.9|17396.4|17388.4|17381.9|17373.9|151
1721831100000|2024-07-24 14:25:00|17386.4|17378.4|17409.9|17401.9|17411.9|17403.9|17385.4|17377.4|155
1721831400000|2024-07-24 14:30:00|17410.4|17402.4|17404.4|17396.4|17417.9|17409.9|17402.4|17394.4|259
1721831700000|2024-07-24 14:35:00|17403.9|17395.9|17396.4|17388.4|17409.9|17401.9|17396.4|17388.4|138
1721832000000|2024-07-24 14:40:00|17395.9|17387.9|17396.4|17388.4|17399.4|17391.4|17386.9|17378.9|144
1721832300000|2024-07-24 14:45:00|17396.9|17388.9|17396.9|17388.9|17397.9|17389.9|17376.4|17368.4|181
1721832600000|2024-07-24 14:50:00|17397.4|17389.4|17393.4|17385.4|17407.4|17399.4|17389.4|17381.4|313
1721832900000|2024-07-24 14:55:00|17392.9|17384.9|17394.9|17386.9|17406.9|17398.9|17391.9|17383.9|170
1721833200000|2024-07-24 15:00:00|17395.4|17387.4|17385.9|17377.9|17398.4|17390.4|17385.4|17377.4|64
1721833500000|2024-07-24 15:05:00|17385.4|17377.4|17375.4|17367.4|17385.4|17377.4|17370.4|17362.4|118
1721833800000|2024-07-24 15:10:00|17374.9|17366.9|17373.9|17365.9|17374.9|17366.9|17367.4|17359.4|99
1721834100000|2024-07-24 15:15:00|17373.4|17365.4|17368.4|17360.4|17382.9|17374.9|17368.4|17360.4|108
1721834400000|2024-07-24 15:20:00|17368.9|17360.9|17361.4|17353.4|17372.4|17364.4|17359.4|17351.4|125
1721834700000|2024-07-24 15:25:00|17361.9|17353.9|17367.9|17359.9|17374.9|17366.9|17361.9|17353.9|146
1721835000000|2024-07-24 15:30:00|17367.4|17359.4|17362.4|17354.4|17375.4|17367.4|17360.4|17352.4|82
1721835300000|2024-07-24 15:35:00|17361.9|17353.9|17362.4|17354.4|17372.4|17364.4|17359.9|17351.9|150
1721835600000|2024-07-24 15:40:00|17361.9|17353.9|17347.9|17339.9|17367.4|17359.4|17342.4|17334.4|128
1721835900000|2024-07-24 15:45:00|17348.4|17340.4|17341.9|17333.9|17350.9|17342.9|17339.4|17331.4|167
1721836200000|2024-07-24 15:50:00|17342.4|17334.4|17338.9|17330.9|17346.4|17338.4|17336.4|17328.4|99
1721836500000|2024-07-24 15:55:00|17338.4|17330.4|17327.4|17319.4|17338.9|17330.9|17324.4|17316.4|130
1721836800000|2024-07-24 16:00:00|17326.9|17318.9|17321.9|17313.9|17331.9|17323.9|17321.9|17313.9|132
1721837100000|2024-07-24 16:05:00|17323.9|17315.9|17323.9|17315.9|17327.4|17319.4|17316.9|17308.9|141
1721837400000|2024-07-24 16:10:00|17324.9|17316.9|17325.4|17317.4|17332.4|17324.4|17318.9|17310.9|129
1721837700000|2024-07-24 16:15:00|17325.9|17317.9|17329.9|17321.9|17331.9|17323.9|17322.9|17314.9|175
1721838000000|2024-07-24 16:20:00|17330.9|17322.9|17338.4|17330.4|17338.9|17330.9|17329.4|17321.4|192
1721838300000|2024-07-24 16:25:00|17338.9|17330.9|17332.9|17324.9|17339.4|17331.4|17329.4|17321.4|55
1721838600000|2024-07-24 16:30:00|17332.4|17324.4|17334.4|17326.4|17337.4|17329.4|17331.4|17323.4|65
1721838900000|2024-07-24 16:35:00|17334.9|17326.9|17321.9|17313.9|17335.4|17327.4|17319.9|17311.9|46
1721839200000|2024-07-24 16:40:00|17322.4|17314.4|17314.4|17306.4|17323.9|17315.9|17312.4|17304.4|94
1721839500000|2024-07-24 16:45:00|17314.9|17306.9|17321.4|17313.4|17327.4|17319.4|17310.9|17302.9|78
1721839800000|2024-07-24 16:50:00|17320.9|17312.9|17314.4|17306.4|17321.9|17313.9|17314.4|17306.4|45
1721840100000|2024-07-24 16:55:00|17314.9|17306.9|17311.9|17303.9|17318.4|17310.4|17309.9|17301.9|47
1721840400000|2024-07-24 17:00:00|17312.4|17304.4|17311.4|17303.4|17315.4|17307.4|17303.9|17295.9|81
1721840700000|2024-07-24 17:05:00|17311.9|17303.9|17322.4|17314.4|17324.4|17316.4|17308.4|17300.4|65
1721841000000|2024-07-24 17:10:00|17321.9|17313.9|17320.9|17312.9|17325.9|17317.9|17315.9|17307.9|65
1721841300000|2024-07-24 17:15:00|17320.4|17312.4|17316.4|17308.4|17322.4|17314.4|17312.4|17304.4|39
1721841600000|2024-07-24 17:20:00|17315.9|17307.9|17306.9|17298.9|17317.9|17309.9|17305.4|17297.4|44
1721841900000|2024-07-24 17:25:00|17306.4|17298.4|17300.4|17292.4|17311.4|17303.4|17300.4|17292.4|63
1721842200000|2024-07-24 17:30:00|17300.9|17292.9|17309.4|17301.4|17310.4|17302.4|17295.4|17287.4|104
1721842500000|2024-07-24 17:35:00|17308.9|17300.9|17303.4|17295.4|17311.9|17303.9|17301.9|17293.9|68
1721842800000|2024-07-24 17:40:00|17303.9|17295.9|17305.4|17297.4|17311.9|17303.9|17303.4|17295.4|61
1721843100000|2024-07-24 17:45:00|17304.9|17296.9|17295.9|17287.9|17305.9|17297.9|17295.4|17287.4|43
1721843400000|2024-07-24 17:50:00|17295.4|17287.4|17289.9|17281.9|17296.9|17288.9|17289.9|17281.9|81
1721843700000|2024-07-24 17:55:00|17289.4|17281.4|17281.4|17273.4|17291.9|17283.9|17281.4|17273.4|170
1721844000000|2024-07-24 18:00:00|17281.9|17273.9|17271.4|17263.4|17282.4|17274.4|17270.9|17262.9|103
1721844300000|2024-07-24 18:05:00|17270.9|17262.9|17271.9|17263.9|17278.9|17270.9|17270.4|17262.4|63
1721844600000|2024-07-24 18:10:00|17270.9|17262.9|17269.4|17261.4|17273.9|17265.9|17268.9|17260.9|50
1721844900000|2024-07-24 18:15:00|17269.9|17261.9|17263.9|17255.9|17276.9|17268.9|17263.4|17255.4|129
1721845200000|2024-07-24 18:20:00|17264.4|17256.4|17248.9|17240.9|17264.4|17256.4|17248.4|17240.4|157
1721845500000|2024-07-24 18:25:00|17249.9|17241.9|17247.4|17239.4|17253.4|17245.4|17245.4|17237.4|120
1721845800000|2024-07-24 18:30:00|17246.9|17238.9|17239.4|17231.4|17251.9|17243.9|17238.9|17230.9|120
1721846100000|2024-07-24 18:35:00|17238.9|17230.9|17240.4|17232.4|17246.9|17238.9|17238.9|17230.9|63
1721846400000|2024-07-24 18:40:00|17239.9|17231.9|17230.4|17222.4|17241.4|17233.4|17229.9|17221.9|108
1721846700000|2024-07-24 18:45:00|17230.9|17222.9|17231.4|17223.4|17242.4|17234.4|17230.4|17222.4|160
1721847000000|2024-07-24 18:50:00|17230.9|17222.9|17225.4|17217.4|17234.4|17226.4|17223.4|17215.4|183
1721847300000|2024-07-24 18:55:00|17224.4|17216.4|17243.4|17213.4|17243.4|17233.4|17222.4|17213.4|207
1721847600000|2024-07-24 19:00:00|17242.4|17212.4|17191.2|17161.2|17243.2|17213.2|17187.9|17157.9|0
1721847900000|2024-07-24 19:05:00|17191.3|17161.3|17189.9|17159.9|17192.4|17162.4|17173.8|17143.8|0
1721848200000|2024-07-24 19:10:00|17190.1|17160.1|17199|17169|17199.3|17169.3|17189.9|17159.9|0
1721848500000|2024-07-24 19:15:00|17199.1|17169.1|17188.2|17158.2|17212.9|17182.9|17183.1|17153.1|0
1721848800000|2024-07-24 19:20:00|17188.3|17158.3|17188.7|17158.7|17191|17161|17176.1|17146.1|0
1721849100000|2024-07-24 19:25:00|17188.6|17158.6|17176.4|17146.4|17188.7|17158.7|17175.5|17145.5|0
1721849400000|2024-07-24 19:30:00|17176.3|17146.3|17190.7|17160.7|17190.9|17160.9|17170.8|17140.8|0
1721849700000|2024-07-24 19:35:00|17190.6|17160.6|17198|17168|17200.6|17170.6|17187.2|17157.2|0
1721850000000|2024-07-24 19:40:00|17198.1|17168.1|17191.7|17161.7|17203|17173|17191.5|17161.5|0
1721850300000|2024-07-24 19:45:00|17191.4|17161.4|17188.8|17158.8|17195.1|17165.1|17184.5|17154.5|0
1721850600000|2024-07-24 19:50:00|17189.3|17159.3|17171|17141|17195.3|17165.3|17171|17141|0
1721850900000|2024-07-24 19:55:00|17170.9|17140.9|17186.3|17156.3|17188.1|17158.1|17170.7|17140.7|0
1721851200000|2024-07-24 20:00:00|17186.6|17156.6|17193.4|17163.4|17195|17165|17184|17154|0
1721851500000|2024-07-24 20:05:00|17193.9|17163.9|17205|17175|17207.1|17177.1|17193.9|17163.9|0
1721851800000|2024-07-24 20:10:00|17205.2|17175.2|17209.9|17179.9|17213.5|17183.5|17202.9|17172.9|0
1721852100000|2024-07-24 20:15:00|17210.4|17180.4|17203.8|17173.8|17210.9|17180.9|17201.7|17171.7|0
1721852400000|2024-07-24 20:20:00|17203.5|17173.5|17212.2|17182.2|17212.2|17182.2|17201.7|17171.7|0
1721852700000|2024-07-24 20:25:00|17212|17182|17208.5|17178.5|17213|17183|17208.2|17178.2|0
1721853000000|2024-07-24 20:30:00|17208.9|17178.9|17210.6|17180.6|17210.6|17180.6|17206.9|17176.9|0
1721853300000|2024-07-24 20:35:00|17210.1|17180.1|17210.1|17180.1|17211.2|17181.2|17209|17179|0
1721853600000|2024-07-24 20:40:00|17209.9|17179.9|17209.9|17179.9|17210.4|17180.4|17207.4|17177.4|0
1721853900000|2024-07-24 20:45:00|17210.9|17180.9|17211|17181|17212|17182|17210.5|17180.5|0
1721854200000|2024-07-24 20:50:00|17210.8|17180.8|17207.7|17177.7|17210.8|17180.8|17207.2|17177.2|0
1721854500000|2024-07-24 20:55:00|17207.3|17177.3|17209.9|17179.9|17210.6|17180.6|17206.7|17176.7|0
1721854800000|2024-07-24 21:00:00|17210|17180|17210.5|17180.5|17212.2|17182.2|17209.5|17179.5|0
1721855100000|2024-07-24 21:05:00|17209.7|17179.7|17210.9|17180.9|17211.1|17181.1|17209.6|17179.6|0
1721855400000|2024-07-24 21:10:00|17210.3|17180.3|17208.7|17178.7|17211.1|17181.1|17208.4|17178.4|0
1721855700000|2024-07-24 21:15:00|17208.3|17178.3|17208.4|17178.4|17209|17179|17207.8|17177.8|0
1721856000000|2024-07-24 21:20:00|17207.9|17177.9|17216.7|17186.7|17218.1|17188.1|17207.6|17177.6|0
1721856300000|2024-07-24 21:25:00|17217.1|17187.1|17216.2|17186.2|17217.9|17187.9|17216|17186|0
1721856600000|2024-07-24 21:30:00|17216.1|17186.1|17215.8|17185.8|17217|17187|17215.4|17185.4|0
1721856900000|2024-07-24 21:35:00|17216.4|17186.4|17215.2|17185.2|17216.5|17186.5|17215.2|17185.2|0
1721857200000|2024-07-24 21:40:00|17215.4|17185.4|17215.5|17185.5|17216|17186|17215.2|17185.2|0
1721857500000|2024-07-24 21:45:00|17215.4|17185.4|17216.3|17186.3|17216.3|17186.3|17214.5|17184.5|0
1721857800000|2024-07-24 21:50:00|17218.8|17188.8|17217.9|17187.9|17218.8|17188.8|17217.2|17187.2|0
1721858100000|2024-07-24 21:55:00|17218.3|17188.3|17219.1|17189.1|17219.7|17189.7|17217.8|17187.8|0
1721858400000|2024-07-24 22:00:00|17219.8|17189.8|17221.9|17191.9|17224.3|17194.3|17218.3|17188.3|0
1721858700000|2024-07-24 22:05:00|17222.1|17192.1|17225.9|17195.9|17226.7|17196.7|17221.1|17191.1|0
1721859000000|2024-07-24 22:10:00|17226.4|17196.4|17228.3|17198.3|17228.8|17198.8|17225.7|17195.7|0
1721859300000|2024-07-24 22:15:00|17228.5|17198.5|17233|17203|17234.8|17204.8|17227.5|17197.5|0
1721859600000|2024-07-24 22:20:00|17233.2|17203.2|17229.6|17199.6|17233.5|17203.5|17228|17198|0
1721859900000|2024-07-24 22:25:00|17230|17200|17226.5|17196.5|17230.1|17200.1|17225.4|17195.4|0
1721860200000|2024-07-24 22:30:00|17226.7|17196.7|17231.7|17201.7|17231.7|17201.7|17226.5|17196.5|0
1721860500000|2024-07-24 22:35:00|17231.4|17201.4|17231.9|17201.9|17233.5|17203.5|17230.6|17200.6|0
1721860800000|2024-07-24 22:40:00|17232.4|17202.4|17241.8|17211.8|17242.6|17212.6|17231.9|17201.9|0
1721861100000|2024-07-24 22:45:00|17241.3|17211.3|17239.5|17209.5|17241.3|17211.3|17238|17208|0
1721861400000|2024-07-24 22:50:00|17239.3|17209.3|17238.5|17208.5|17240.7|17210.7|17236.4|17206.4|0
1721861700000|2024-07-24 22:55:00|17238.7|17208.7|17236.7|17206.7|17239|17209|17234.8|17204.8|0
1721862000000|2024-07-24 23:00:00|17237.1|17207.1|17233.5|17203.5|17238|17208|17233|17203|0
1721862300000|2024-07-24 23:05:00|17233.8|17203.8|17237.4|17207.4|17237.4|17207.4|17233.5|17203.5|0
1721862600000|2024-07-24 23:10:00|17237.6|17207.6|17236.9|17206.9|17237.9|17207.9|17235.8|17205.8|0
1721862900000|2024-07-24 23:15:00|17237.3|17207.3|17242.5|17212.5|17244.1|17214.1|17237.3|17207.3|0
1721863200000|2024-07-24 23:20:00|17242.8|17212.8|17240.3|17210.3|17243.1|17213.1|17240.3|17210.3|0
1721863500000|2024-07-24 23:25:00|17239.8|17209.8|17241.8|17211.8|17243.9|17213.9|17238.8|17208.8|0
1721863800000|2024-07-24 23:30:00|17241.5|17211.5|17224.1|17194.1|17242.3|17212.3|17223.1|17193.1|0
1721864100000|2024-07-24 23:35:00|17224.6|17194.6|17224.7|17194.7|17227.2|17197.2|17224.4|17194.4|0
1721864400000|2024-07-24 23:40:00|17224.5|17194.5|17222.1|17192.1|17224.5|17194.5|17220.1|17190.1|0
1721864700000|2024-07-24 23:45:00|17222.6|17192.6|17221.6|17191.6|17223.1|17193.1|17219.5|17189.5|0
1721865000000|2024-07-24 23:50:00|17221.8|17191.8|17222.2|17192.2|17224.2|17194.2|17221.6|17191.6|0
1721865300000|2024-07-24 23:55:00|17222.4|17192.4|17221.6|17191.6|17224.5|17194.5|17221.6|17191.6|0
1721865600000|2024-07-25 00:00:00|17220.7|17190.7|17217.9|17187.9|17222.4|17192.4|17216.4|17186.4|0
1721865900000|2024-07-25 00:05:00|17218.1|17188.1|17219.6|17189.6|17220.5|17190.5|17217.3|17187.3|0
1721866200000|2024-07-25 00:10:00|17219.2|17189.2|17225.3|17195.3|17225.3|17195.3|17218.1|17188.1|0
1721866500000|2024-07-25 00:15:00|17224.8|17194.8|17235.7|17205.7|17237.1|17207.1|17223.2|17193.2|0
1721866800000|2024-07-25 00:20:00|17236.2|17206.2|17239.8|17209.8|17240.5|17210.5|17235.3|17205.3|0
1721867100000|2024-07-25 00:25:00|17240|17210|17236.1|17206.1|17240.3|17210.3|17234.1|17204.1|0
1721867400000|2024-07-25 00:30:00|17235.6|17205.6|17230.6|17200.6|17237.5|17207.5|17230.6|17200.6|0
1721867700000|2024-07-25 00:35:00|17230.8|17200.8|17231.9|17201.9|17232.1|17202.1|17228.6|17198.6|0
1721868000000|2024-07-25 00:40:00|17232.1|17202.1|17231|17201|17232.8|17202.8|17230.5|17200.5|0
1721868300000|2024-07-25 00:45:00|17231.2|17201.2|17231.9|17201.9|17232.4|17202.4|17228.9|17198.9|0
1721868600000|2024-07-25 00:50:00|17232.4|17202.4|17234.5|17204.5|17235.4|17205.4|17232.4|17202.4|0
1721868900000|2024-07-25 00:55:00|17234.6|17204.6|17233.6|17203.6|17237.3|17207.3|17233.6|17203.6|0
1721869200000|2024-07-25 01:00:00|17233.3|17203.3|17230.5|17200.5|17242.6|17212.6|17230.5|17200.5|0
1721869500000|2024-07-25 01:05:00|17230.7|17200.7|17238.5|17208.5|17241.4|17211.4|17230.3|17200.3|0
1721869800000|2024-07-25 01:10:00|17238.4|17208.4|17272.6|17242.6|17274.5|17244.5|17237.4|17207.4|0
1721870100000|2024-07-25 01:15:00|17228.9|17223.9|17271.4|17266.4|17272.9|17267.9|17228.9|17223.9|3693
1721870400000|2024-07-25 01:20:00|17271.9|17266.9|17282.4|17277.4|17288.9|17283.9|17268.4|17263.4|2011
1721870700000|2024-07-25 01:25:00|17282.9|17277.9|17291.4|17286.4|17296.9|17291.9|17278.9|17273.9|1965
1721871000000|2024-07-25 01:30:00|17290.9|17285.9|17231.4|17226.4|17291.9|17286.9|17203.4|17198.4|5988
1721871300000|2024-07-25 01:35:00|17232.9|17227.9|17161.4|17156.4|17232.9|17227.9|17145.4|17140.4|5459
1721871600000|2024-07-25 01:40:00|17159.9|17154.9|17170.4|17165.4|17174.9|17169.9|17139.4|17134.4|3302
1721871900000|2024-07-25 01:45:00|17174.4|17169.4|17176.9|17171.9|17215.9|17210.9|17163.4|17158.4|3278
1721872200000|2024-07-25 01:50:00|17176.4|17171.4|17132.4|17127.4|17186.9|17181.9|17126.4|17121.4|3155
1721872500000|2024-07-25 01:55:00|17133.9|17128.9|17120.4|17115.4|17146.4|17141.4|17118.4|17113.4|2863
1721872800000|2024-07-25 02:00:00|17121.9|17116.9|17123.4|17118.4|17138.9|17133.9|17118.4|17113.4|1779
1721873100000|2024-07-25 02:05:00|17122.9|17117.9|17103.4|17098.4|17127.9|17122.9|17101.4|17096.4|1834
1721873400000|2024-07-25 02:10:00|17102.9|17097.9|17108.9|17103.9|17127.9|17122.9|17096.4|17091.4|2660
1721873700000|2024-07-25 02:15:00|17110.4|17105.4|17112.4|17107.4|17113.4|17108.4|17091.4|17086.4|2024
1721874000000|2024-07-25 02:20:00|17110.4|17105.4|17111.4|17106.4|17136.4|17131.4|17101.9|17096.9|1813
1721874300000|2024-07-25 02:25:00|17112.4|17107.4|17073.9|17068.9|17121.9|17116.9|17073.4|17068.4|2019
1721874600000|2024-07-25 02:30:00|17073.4|17068.4|17061.4|17056.4|17086.9|17081.9|17059.9|17054.9|2054
1721874900000|2024-07-25 02:35:00|17061.9|17056.9|17027.9|17022.9|17069.9|17064.9|17020.4|17015.4|2864
1721875200000|2024-07-25 02:40:00|17028.4|17023.4|17024.9|17019.9|17039.9|17034.9|17018.4|17013.4|1190
1721875500000|2024-07-25 02:45:00|17024.4|17019.4|17020.9|17015.9|17034.9|17029.9|17010.4|17005.4|1640
1721875800000|2024-07-25 02:50:00|17021.4|17016.4|17047.4|17042.4|17063.9|17058.9|17015.4|17010.4|1787
1721876100000|2024-07-25 02:55:00|17046.4|17041.4|17034.4|17029.4|17052.9|17047.9|17032.9|17027.9|1964
1721876400000|2024-07-25 03:00:00|17033.9|17028.9|17020.4|17015.4|17045.9|17040.9|17017.9|17012.9|6075
1721876700000|2024-07-25 03:05:00|17020.9|17015.9|17046.4|17041.4|17051.4|17046.4|17017.9|17012.9|846
1721877000000|2024-07-25 03:10:00|17046.9|17041.9|17025.9|17020.9|17049.9|17044.9|17025.9|17020.9|2234
1721877300000|2024-07-25 03:15:00|17025.4|17020.4|17072.4|17067.4|17079.9|17074.9|17025.4|17020.4|2485
1721877600000|2024-07-25 03:20:00|17071.9|17066.9|17058.4|17053.4|17071.9|17066.9|17051.9|17046.9|1348
1721877900000|2024-07-25 03:25:00|17057.9|17052.9|17072.4|17067.4|17072.9|17067.9|17050.4|17045.4|676
1721878200000|2024-07-25 03:30:00|17072.9|17067.9|17069.9|17064.9|17095.4|17090.4|17066.4|17061.4|2375
1721878500000|2024-07-25 03:35:00|17070.4|17065.4|17062.9|17057.9|17071.9|17066.9|17057.4|17052.4|629
1721878800000|2024-07-25 03:40:00|17063.4|17058.4|17062.9|17057.9|17067.9|17062.9|17053.4|17048.4|402
1721879100000|2024-07-25 03:45:00|17063.9|17058.9|17075.9|17070.9|17080.4|17075.4|17063.9|17058.9|757
1721879400000|2024-07-25 03:50:00|17073.4|17068.4|17060.9|17055.9|17078.4|17073.4|17058.4|17053.4|488
1721879700000|2024-07-25 03:55:00|17061.9|17056.9|17066.9|17061.9|17072.4|17067.4|17056.9|17051.9|293
1721880000000|2024-07-25 04:00:00|17079.4|17049.4|17080.3|17050.3|17080.4|17050.4|17076.8|17046.8|0
1721880300000|2024-07-25 04:05:00|17080.4|17050.4|17083|17053|17083.4|17053.4|17080.4|17050.4|0
1721880600000|2024-07-25 04:10:00|17082.5|17052.5|17085.6|17055.6|17086.5|17056.5|17081.3|17051.3|0
1721880900000|2024-07-25 04:15:00|17085.1|17055.1|17082.5|17052.5|17085.1|17055.1|17080.9|17050.9|0
1721881200000|2024-07-25 04:20:00|17083|17053|17082.1|17052.1|17083.5|17053.5|17080.7|17050.7|0
1721881500000|2024-07-25 04:25:00|17082.3|17052.3|17083.7|17053.7|17084.2|17054.2|17081.4|17051.4|0
1721881800000|2024-07-25 04:30:00|17084.2|17054.2|17070.3|17040.3|17085.6|17055.6|17070.2|17040.2|0
1721882100000|2024-07-25 04:35:00|17070|17040|17066.7|17036.7|17070|17040|17065.2|17035.2|0
1721882400000|2024-07-25 04:40:00|17066.4|17036.4|17067|17037|17067.5|17037.5|17064.5|17034.5|0
1721882700000|2024-07-25 04:45:00|17067.2|17037.2|17067.3|17037.3|17069.4|17039.4|17065.5|17035.5|0
1721883000000|2024-07-25 04:50:00|17067.5|17037.5|17070.3|17040.3|17070.8|17040.8|17067.1|17037.1|0
1721883300000|2024-07-25 04:55:00|17070.1|17040.1|17073.9|17043.9|17074.4|17044.4|17068.7|17038.7|12
1721883600000|2024-07-25 05:00:00|17066.4|17061.4|17069.4|17064.4|17073.4|17068.4|17038.4|17033.4|1205
1721883900000|2024-07-25 05:05:00|17069.9|17064.9|17054.9|17049.9|17069.9|17064.9|17050.4|17045.4|656
1721884200000|2024-07-25 05:10:00|17054.4|17049.4|17038.9|17033.9|17058.9|17053.9|17033.9|17028.9|743
1721884500000|2024-07-25 05:15:00|17038.4|17033.4|17028.4|17023.4|17053.9|17048.9|17026.4|17021.4|737
1721884800000|2024-07-25 05:20:00|17028.9|17023.9|17018.4|17013.4|17031.9|17026.9|17015.4|17010.4|997
1721885100000|2024-07-25 05:25:00|17018.9|17013.9|17017.4|17012.4|17025.9|17020.9|17010.9|17005.9|1040
1721885400000|2024-07-25 05:30:00|17017.9|17012.9|17008.4|17003.4|17021.9|17016.9|17001.9|16996.9|957
1721885700000|2024-07-25 05:35:00|17007.9|17002.9|17020.9|17015.9|17026.4|17021.4|17005.4|17000.4|650
1721886000000|2024-07-25 05:40:00|17021.9|17016.9|17016.9|17011.9|17038.4|17033.4|17016.4|17011.4|866
1721886300000|2024-07-25 05:45:00|17017.4|17012.4|17011.9|17006.9|17017.9|17012.9|16997.9|16992.9|1323
1721886600000|2024-07-25 05:50:00|17011.4|17006.4|16996.9|16991.9|17016.9|17011.9|16993.9|16988.9|997
1721886900000|2024-07-25 05:55:00|16996.4|16991.4|17012.4|17007.4|17014.9|17009.9|16991.9|16986.9|879
1721887200000|2024-07-25 06:00:00|17011.9|17006.9|16997.4|16992.4|17014.9|17009.9|16989.9|16984.9|1093
1721887500000|2024-07-25 06:05:00|16996.9|16991.9|17001.4|16996.4|17006.9|17001.9|16982.9|16977.9|969
1721887800000|2024-07-25 06:10:00|17001.9|16996.9|16975.4|16970.4|17007.9|17002.9|16973.9|16968.9|1125
1721888100000|2024-07-25 06:15:00|16974.9|16969.9|17003.4|16998.4|17003.4|16998.4|16973.4|16968.4|852
1721888400000|2024-07-25 06:20:00|17002.9|16997.9|17034.4|17029.4|17038.9|17033.9|17002.4|16997.4|1970
1721888700000|2024-07-25 06:25:00|17033.4|17028.4|17035.9|17030.9|17042.9|17037.9|17021.4|17016.4|1028
1721889000000|2024-07-25 06:30:00|17034.9|17029.9|17007.9|17002.9|17045.4|17040.4|17007.9|17002.9|1288
1721889300000|2024-07-25 06:35:00|17008.4|17003.4|17005.9|17000.9|17023.9|17018.9|17004.9|16999.9|650
1721889600000|2024-07-25 06:40:00|17006.4|17001.4|17020.4|17015.4|17024.9|17019.9|17005.4|17000.4|545
1721889900000|2024-07-25 06:45:00|17019.9|17014.9|17008.4|17003.4|17024.9|17019.9|17006.4|17001.4|594
1721890200000|2024-07-25 06:50:00|17007.9|17002.9|17010.9|17005.9|17013.9|17008.9|16998.9|16993.9|990
1721890500000|2024-07-25 06:55:00|17011.9|17006.9|17012.4|17007.4|17018.4|17013.4|17003.9|16998.9|450
1721890800000|2024-07-25 07:00:00|17012.9|17007.9|16999.4|16994.4|17023.9|17018.9|16997.9|16992.9|837
1721891100000|2024-07-25 07:05:00|16998.4|16993.4|16972.4|16967.4|17001.9|16996.9|16971.4|16966.4|1259
1721891400000|2024-07-25 07:10:00|16971.9|16966.9|16970.9|16965.9|16976.4|16971.4|16965.9|16960.9|867
1721891700000|2024-07-25 07:15:00|16971.9|16966.9|16996.9|16991.9|16999.9|16994.9|16967.9|16962.9|1222
1721892000000|2024-07-25 07:20:00|16995.4|16990.4|16973.9|16968.9|16995.9|16990.9|16973.9|16968.9|1278
1721892300000|2024-07-25 07:25:00|16974.9|16969.9|16989.9|16984.9|16992.9|16987.9|16967.9|16962.9|1016
1721892600000|2024-07-25 07:30:00|16989.4|16984.4|17006.9|17001.9|17009.4|17004.4|16979.9|16974.9|797
1721892900000|2024-07-25 07:35:00|17007.4|17002.4|17017.9|17012.9|17017.9|17012.9|17003.9|16998.9|687
1721893200000|2024-07-25 07:40:00|17018.4|17013.4|17021.4|17016.4|17029.4|17024.4|17010.9|17005.9|1644
1721893500000|2024-07-25 07:45:00|17020.9|17015.9|17012.9|17007.9|17026.9|17021.9|17007.4|17002.4|950
1721893800000|2024-07-25 07:50:00|17013.4|17008.4|17021.9|17016.9|17023.9|17018.9|17007.4|17002.4|1303
1721894100000|2024-07-25 07:55:00|17021.4|17016.4|17024.4|17019.4|17027.9|17022.9|17013.9|17008.9|1089
1721894400000|2024-07-25 08:00:00|17022.9|17017.9|17023.9|17018.9|17042.9|17037.9|17020.9|17015.9|2169
1721894700000|2024-07-25 08:05:00|17024.4|17019.4|16991.4|16986.4|17033.4|17028.4|16990.4|16985.4|2278
1721895000000|2024-07-25 08:10:00|16990.4|16985.4|17000.9|16995.9|17008.9|17003.9|16990.4|16985.4|13451
1721895300000|2024-07-25 08:15:00|16999.9|16994.9|16994.4|16989.4|17002.4|16997.4|16988.4|16983.4|3821
1721895600000|2024-07-25 08:20:00|16994.9|16989.9|17010.9|17005.9|17011.4|17006.4|16991.9|16986.9|1340
1721895900000|2024-07-25 08:25:00|17011.9|17006.9|17019.9|17014.9|17021.4|17016.4|17005.9|17000.9|2410
1721896200000|2024-07-25 08:30:00|17029.3|16999.3|17046.1|17016.1|17046.6|17016.6|17027.2|16997.2|1
1721896500000|2024-07-25 08:35:00|17046.6|17016.6|17041.8|17011.8|17046.6|17016.6|17032.9|17002.9|0
1721896800000|2024-07-25 08:40:00|17041.3|17011.3|17044.1|17014.1|17053.3|17023.3|17040.8|17010.8|0
1721897100000|2024-07-25 08:45:00|17044.4|17014.4|17039.6|17009.6|17045.3|17015.3|17035.7|17005.7|0
1721897400000|2024-07-25 08:50:00|17039.4|17009.4|17046|17016|17048.8|17018.8|17038|17008|0
1721897700000|2024-07-25 08:55:00|17045.8|17015.8|17047.3|17017.3|17051.1|17021.1|17044.9|17014.9|0
1721898000000|2024-07-25 09:00:00|17047.6|17017.6|17044.3|17014.3|17050.3|17020.3|17043.8|17013.8|0
1721898300000|2024-07-25 09:05:00|17043.8|17013.8|17056.7|17026.7|17057.2|17027.2|17043.8|17013.8|0
1721898600000|2024-07-25 09:10:00|17056.5|17026.5|17036.2|17006.2|17056.8|17026.8|17035.8|17005.8|0
1721898900000|2024-07-25 09:15:00|17027.4|17019.4|17038.9|17030.9|17045.4|17037.4|17027.4|17019.4|503
1721899200000|2024-07-25 09:20:00|17039.4|17031.4|17029.9|17021.9|17039.4|17031.4|17022.4|17014.4|240
1721899500000|2024-07-25 09:25:00|17030.4|17022.4|17029.9|17021.9|17033.4|17025.4|17019.4|17011.4|201
1721899800000|2024-07-25 09:30:00|17030.4|17022.4|17033.9|17025.9|17049.9|17041.9|17030.4|17022.4|286
1721900100000|2024-07-25 09:35:00|17033.4|17025.4|17036.9|17028.9|17043.9|17035.9|17030.9|17022.9|178
1721900400000|2024-07-25 09:40:00|17036.4|17028.4|17052.4|17044.4|17053.9|17045.9|17035.4|17027.4|444
1721900700000|2024-07-25 09:45:00|17051.9|17043.9|17044.9|17036.9|17053.9|17045.9|17037.4|17029.4|185
1721901000000|2024-07-25 09:50:00|17045.4|17037.4|17039.9|17031.9|17050.9|17042.9|17037.9|17029.9|90
1721901300000|2024-07-25 09:55:00|17039.4|17031.4|17042.4|17034.4|17043.4|17035.4|17034.4|17026.4|47
1721901600000|2024-07-25 10:00:00|17043.9|17035.9|17040.9|17032.9|17047.9|17039.9|17038.9|17030.9|107
1721901900000|2024-07-25 10:05:00|17042.4|17034.4|17038.4|17030.4|17046.4|17038.4|17037.9|17029.9|77
1721902200000|2024-07-25 10:10:00|17038.9|17030.9|17044.9|17036.9|17047.4|17039.4|17037.4|17029.4|151
1721902500000|2024-07-25 10:15:00|17045.4|17037.4|17050.4|17042.4|17050.9|17042.9|17037.9|17029.9|115
1721902800000|2024-07-25 10:20:00|17049.9|17041.9|17060.4|17052.4|17060.4|17052.4|17049.4|17041.4|126
1721903100000|2024-07-25 10:25:00|17059.9|17051.9|17048.4|17040.4|17067.9|17059.9|17048.4|17040.4|153
1721903400000|2024-07-25 10:30:00|17047.4|17039.4|17048.9|17040.9|17056.4|17048.4|17046.9|17038.9|59
1721903700000|2024-07-25 10:35:00|17048.4|17040.4|17034.4|17026.4|17051.4|17043.4|17033.9|17025.9|62
1721904000000|2024-07-25 10:40:00|17033.9|17025.9|17035.4|17027.4|17043.9|17035.9|17033.9|17025.9|237
1721904300000|2024-07-25 10:45:00|17034.9|17026.9|17034.9|17026.9|17041.9|17033.9|17031.4|17023.4|55
1721904600000|2024-07-25 10:50:00|17035.4|17027.4|17043.4|17035.4|17043.9|17035.9|17033.4|17025.4|46
1721904900000|2024-07-25 10:55:00|17043.9|17035.9|17052.9|17044.9|17053.4|17045.4|17042.4|17034.4|63
1721905200000|2024-07-25 11:00:00|17053.4|17045.4|17062.9|17054.9|17066.4|17058.4|17053.4|17045.4|137
1721905500000|2024-07-25 11:05:00|17061.9|17053.9|17061.4|17053.4|17065.9|17057.9|17058.4|17050.4|85
1721905800000|2024-07-25 11:10:00|17060.9|17052.9|17062.4|17054.4|17067.4|17059.4|17059.9|17051.9|55
1721906100000|2024-07-25 11:15:00|17062.9|17054.9|17058.4|17050.4|17064.4|17056.4|17053.4|17045.4|40
1721906400000|2024-07-25 11:20:00|17057.9|17049.9|17053.9|17045.9|17060.4|17052.4|17053.9|17045.9|24
1721906700000|2024-07-25 11:25:00|17054.4|17046.4|17056.9|17048.9|17057.4|17049.4|17049.4|17041.4|58
1721907000000|2024-07-25 11:30:00|17056.4|17048.4|17056.4|17048.4|17056.4|17048.4|17049.9|17041.9|111
1721907300000|2024-07-25 11:35:00|17056.9|17048.9|17061.9|17053.9|17063.4|17055.4|17054.9|17046.9|80
1721907600000|2024-07-25 11:40:00|17062.4|17054.4|17061.9|17053.9|17065.9|17057.9|17061.9|17053.9|28
1721907900000|2024-07-25 11:45:00|17062.4|17054.4|17059.9|17051.9|17066.9|17058.9|17053.4|17045.4|41
1721908200000|2024-07-25 11:50:00|17060.4|17052.4|17063.4|17055.4|17064.4|17056.4|17057.4|17049.4|26
1721908500000|2024-07-25 11:55:00|17062.9|17054.9|17065.9|17057.9|17071.4|17063.4|17058.9|17050.9|151
1721908800000|2024-07-25 12:00:00|17065.4|17057.4|17065.9|17057.9|17070.4|17062.4|17063.4|17055.4|51
1721909100000|2024-07-25 12:05:00|17065.4|17057.4|17063.9|17055.9|17070.4|17062.4|17059.9|17051.9|37
1721909400000|2024-07-25 12:10:00|17064.4|17056.4|17057.9|17049.9|17064.4|17056.4|17054.9|17046.9|377
1721909700000|2024-07-25 12:15:00|17058.4|17050.4|17047.9|17039.9|17060.4|17052.4|17045.4|17037.4|300
1721910000000|2024-07-25 12:20:00|17047.4|17039.4|17041.4|17033.4|17049.4|17041.4|17038.4|17030.4|108
1721910300000|2024-07-25 12:25:00|17040.4|17032.4|17042.9|17034.9|17045.4|17037.4|17037.4|17029.4|114
1721910600000|2024-07-25 12:30:00|17043.4|17035.4|17032.4|17024.4|17052.9|17044.9|17026.9|17018.9|212
1721910900000|2024-07-25 12:35:00|17029.9|17021.9|17047.4|17039.4|17049.4|17041.4|17028.4|17020.4|498
1721911200000|2024-07-25 12:40:00|17047.9|17039.9|17049.9|17041.9|17054.9|17046.9|17042.9|17034.9|330
1721911500000|2024-07-25 12:45:00|17049.4|17041.4|17056.4|17048.4|17056.9|17048.9|17045.9|17037.9|55
1721911800000|2024-07-25 12:50:00|17056.9|17048.9|17075.9|17067.9|17078.9|17070.9|17048.9|17040.9|150
1721912100000|2024-07-25 12:55:00|17075.4|17067.4|17070.9|17062.9|17077.9|17069.9|17063.9|17055.9|115
1721912400000|2024-07-25 13:00:00|17070.4|17062.4|17050.9|17042.9|17071.9|17063.9|17048.9|17040.9|142
1721912700000|2024-07-25 13:05:00|17052.4|17044.4|17047.9|17039.9|17055.9|17047.9|17043.4|17035.4|387
1721913000000|2024-07-25 13:10:00|17047.4|17039.4|17050.4|17042.4|17057.9|17049.9|17044.9|17036.9|188
1721913300000|2024-07-25 13:15:00|17050.9|17042.9|17070.9|17062.9|17070.9|17062.9|17050.4|17042.4|248
1721913600000|2024-07-25 13:20:00|17071.4|17063.4|17076.4|17068.4|17080.4|17072.4|17067.4|17059.4|148
1721913900000|2024-07-25 13:25:00|17075.4|17067.4|17072.4|17064.4|17085.4|17077.4|17069.9|17061.9|216
1721914200000|2024-07-25 13:30:00|17072.9|17064.9|17086.4|17078.4|17096.4|17088.4|17051.9|17043.9|833
1721914500000|2024-07-25 13:35:00|17084.4|17076.4|17093.4|17085.4|17105.9|17097.9|17074.9|17066.9|459
1721914800000|2024-07-25 13:40:00|17093.9|17085.9|17103.9|17095.9|17109.9|17101.9|17089.9|17081.9|356
1721915100000|2024-07-25 13:45:00|17103.4|17095.4|17118.4|17110.4|17122.9|17114.9|17095.9|17087.9|461
1721915400000|2024-07-25 13:50:00|17118.9|17110.9|17112.9|17104.9|17123.9|17115.9|17102.9|17094.9|312
1721915700000|2024-07-25 13:55:00|17113.4|17105.4|17095.4|17087.4|17116.4|17108.4|17093.4|17085.4|305
1721916000000|2024-07-25 14:00:00|17093.9|17085.9|17093.9|17085.9|17098.9|17090.9|17079.9|17071.9|299
1721916300000|2024-07-25 14:05:00|17093.4|17085.4|17074.9|17066.9|17097.9|17089.9|17072.4|17064.4|251
1721916600000|2024-07-25 14:10:00|17074.4|17066.4|17072.4|17064.4|17077.4|17069.4|17056.9|17048.9|409
1721916900000|2024-07-25 14:15:00|17073.4|17065.4|17103.9|17095.9|17105.4|17097.4|17068.9|17060.9|538
1721917200000|2024-07-25 14:20:00|17100.9|17092.9|17115.9|17107.9|17119.9|17111.9|17098.4|17090.4|368
1721917500000|2024-07-25 14:25:00|17116.4|17108.4|17125.9|17117.9|17131.4|17123.4|17114.9|17106.9|246
1721917800000|2024-07-25 14:30:00|17125.4|17117.4|17106.4|17098.4|17126.4|17118.4|17099.9|17091.9|455
1721918100000|2024-07-25 14:35:00|17106.9|17098.9|17096.4|17088.4|17109.9|17101.9|17095.4|17087.4|172
1721918400000|2024-07-25 14:40:00|17095.9|17087.9|17113.9|17105.9|17114.9|17106.9|17091.9|17083.9|314
1721918700000|2024-07-25 14:45:00|17114.4|17106.4|17110.4|17102.4|17116.4|17108.4|17101.9|17093.9|138
1721919000000|2024-07-25 14:50:00|17109.9|17101.9|17111.4|17103.4|17116.4|17108.4|17107.9|17099.9|177
1721919300000|2024-07-25 14:55:00|17110.9|17102.9|17118.4|17110.4|17120.4|17112.4|17102.4|17094.4|152
1721919600000|2024-07-25 15:00:00|17118.9|17110.9|17106.9|17098.9|17120.4|17112.4|17103.4|17095.4|138
1721919900000|2024-07-25 15:05:00|17107.4|17099.4|17105.4|17097.4|17110.9|17102.9|17100.4|17092.4|66
1721920200000|2024-07-25 15:10:00|17105.9|17097.9|17121.9|17113.9|17122.9|17114.9|17103.4|17095.4|116
1721920500000|2024-07-25 15:15:00|17122.4|17114.4|17117.4|17109.4|17135.9|17127.9|17117.4|17109.4|309
1721920800000|2024-07-25 15:20:00|17116.9|17108.9|17105.9|17097.9|17117.9|17109.9|17103.9|17095.9|108
1721921100000|2024-07-25 15:25:00|17105.4|17097.4|17096.9|17088.9|17105.4|17097.4|17093.9|17085.9|131
1721921400000|2024-07-25 15:30:00|17096.4|17088.4|17108.9|17100.9|17112.4|17104.4|17093.9|17085.9|216
1721921700000|2024-07-25 15:35:00|17108.4|17100.4|17117.4|17109.4|17117.4|17109.4|17102.4|17094.4|156
1721922000000|2024-07-25 15:40:00|17117.9|17109.9|17122.9|17114.9|17123.9|17115.9|17115.9|17107.9|143
1721922300000|2024-07-25 15:45:00|17123.4|17115.4|17123.9|17115.9|17143.4|17135.4|17123.4|17115.4|235
1721922600000|2024-07-25 15:50:00|17124.4|17116.4|17122.4|17114.4|17131.9|17123.9|17121.9|17113.9|93
1721922900000|2024-07-25 15:55:00|17121.9|17113.9|17128.9|17120.9|17129.4|17121.4|17116.9|17108.9|91
1721923200000|2024-07-25 16:00:00|17128.4|17120.4|17132.9|17124.9|17135.9|17127.9|17125.4|17117.4|92
1721923500000|2024-07-25 16:05:00|17133.4|17125.4|17128.4|17120.4|17133.9|17125.9|17125.9|17117.9|197
1721923800000|2024-07-25 16:10:00|17127.9|17119.9|17137.4|17129.4|17138.4|17130.4|17125.9|17117.9|94
1721924100000|2024-07-25 16:15:00|17136.9|17128.9|17150.4|17142.4|17150.4|17142.4|17132.4|17124.4|133
1721924400000|2024-07-25 16:20:00|17149.9|17141.9|17146.4|17138.4|17149.9|17141.9|17142.4|17134.4|167
1721924700000|2024-07-25 16:25:00|17146.9|17138.9|17139.4|17131.4|17148.9|17140.9|17137.4|17129.4|93
1721925000000|2024-07-25 16:30:00|17139.9|17131.9|17137.9|17129.9|17141.9|17133.9|17127.9|17119.9|80
1721925300000|2024-07-25 16:35:00|17138.4|17130.4|17145.4|17137.4|17148.4|17140.4|17132.4|17124.4|49
1721925600000|2024-07-25 16:40:00|17146.4|17138.4|17144.4|17136.4|17153.9|17145.9|17139.4|17131.4|54
1721925900000|2024-07-25 16:45:00|17143.9|17135.9|17131.4|17123.4|17144.4|17136.4|17129.9|17121.9|48
1721926200000|2024-07-25 16:50:00|17130.9|17122.9|17133.4|17125.4|17136.4|17128.4|17129.4|17121.4|26
1721926500000|2024-07-25 16:55:00|17132.9|17124.9|17131.9|17123.9|17137.4|17129.4|17129.4|17121.4|34
1721926800000|2024-07-25 17:00:00|17132.9|17124.9|17144.4|17136.4|17151.9|17143.9|17132.4|17124.4|59
1721927100000|2024-07-25 17:05:00|17144.9|17136.9|17153.9|17145.9|17154.4|17146.4|17142.4|17134.4|42
1721927400000|2024-07-25 17:10:00|17153.4|17145.4|17144.9|17136.9|17157.9|17149.9|17143.4|17135.4|131
1721927700000|2024-07-25 17:15:00|17145.4|17137.4|17133.9|17125.9|17145.9|17137.9|17130.9|17122.9|50
1721928000000|2024-07-25 17:20:00|17134.4|17126.4|17128.9|17120.9|17137.9|17129.9|17126.4|17118.4|63
1721928300000|2024-07-25 17:25:00|17129.4|17121.4|17124.9|17116.9|17134.9|17126.9|17123.9|17115.9|74
1721928600000|2024-07-25 17:30:00|17125.4|17117.4|17125.9|17117.9|17126.9|17118.9|17120.9|17112.9|22
1721928900000|2024-07-25 17:35:00|17125.4|17117.4|17118.9|17110.9|17125.9|17117.9|17117.4|17109.4|54
1721929200000|2024-07-25 17:40:00|17119.4|17111.4|17125.9|17117.9|17128.4|17120.4|17118.9|17110.9|130
1721929500000|2024-07-25 17:45:00|17126.4|17118.4|17117.9|17109.9|17128.4|17120.4|17114.4|17106.4|57
1721929800000|2024-07-25 17:50:00|17118.4|17110.4|17115.4|17107.4|17122.9|17114.9|17112.9|17104.9|61
1721930100000|2024-07-25 17:55:00|17114.9|17106.9|17121.9|17113.9|17125.9|17117.9|17114.4|17106.4|47
1721930400000|2024-07-25 18:00:00|17121.4|17113.4|17111.4|17103.4|17122.4|17114.4|17109.9|17101.9|47
1721930700000|2024-07-25 18:05:00|17111.9|17103.9|17099.9|17091.9|17114.9|17106.9|17099.9|17091.9|57
1721931000000|2024-07-25 18:10:00|17100.4|17092.4|17104.9|17096.9|17106.9|17098.9|17098.4|17090.4|31
1721931300000|2024-07-25 18:15:00|17104.4|17096.4|17104.9|17096.9|17105.4|17097.4|17099.9|17091.9|46
1721931600000|2024-07-25 18:20:00|17104.4|17096.4|17096.9|17088.9|17104.9|17096.9|17096.9|17088.9|18
1721931900000|2024-07-25 18:25:00|17097.4|17089.4|17102.4|17094.4|17107.9|17099.9|17096.9|17088.9|27
1721932200000|2024-07-25 18:30:00|17101.9|17093.9|17101.9|17093.9|17109.9|17101.9|17100.9|17092.9|21
1721932500000|2024-07-25 18:35:00|17102.4|17094.4|17101.9|17093.9|17104.9|17096.9|17095.4|17087.4|46
1721932800000|2024-07-25 18:40:00|17101.4|17093.4|17092.4|17084.4|17104.9|17096.9|17088.4|17080.4|90
1721933100000|2024-07-25 18:45:00|17092.9|17084.9|17083.4|17075.4|17096.4|17088.4|17081.9|17073.9|94
1721933400000|2024-07-25 18:50:00|17083.9|17075.9|17081.9|17073.9|17087.9|17079.9|17080.4|17072.4|56
1721933700000|2024-07-25 18:55:00|17082.4|17074.4|17086.2|17056.2|17086.2|17076.9|17075.9|17056.2|133
1721934000000|2024-07-25 19:00:00|17086.1|17056.1|17083.5|17053.5|17092.9|17062.9|17082.6|17052.6|0
1721934300000|2024-07-25 19:05:00|17083.7|17053.7|17088.4|17058.4|17095.2|17065.2|17083.7|17053.7|0
1721934600000|2024-07-25 19:10:00|17088.3|17058.3|17087.7|17057.7|17090.1|17060.1|17086.1|17056.1|0
1721934900000|2024-07-25 19:15:00|17087.5|17057.5|17097.8|17067.8|17098|17068|17087.4|17057.4|0
1721935200000|2024-07-25 19:20:00|17097.9|17067.9|17114.4|17084.4|17118.3|17088.3|17097.1|17067.1|0
1721935500000|2024-07-25 19:25:00|17114.2|17084.2|17124.9|17094.9|17132.7|17102.7|17114.1|17084.1|0
1721935800000|2024-07-25 19:30:00|17125.2|17095.2|17121.8|17091.8|17125.8|17095.8|17120.8|17090.8|0
1721936100000|2024-07-25 19:35:00|17121.9|17091.9|17104.3|17074.3|17122.4|17092.4|17102.9|17072.9|0
1721936400000|2024-07-25 19:40:00|17104.2|17074.2|17096.2|17066.2|17105.3|17075.3|17095.5|17065.5|0
1721936700000|2024-07-25 19:45:00|17095.9|17065.9|17093.4|17063.4|17095.9|17065.9|17082.8|17052.8|0
1721937000000|2024-07-25 19:50:00|17093.5|17063.5|17059.1|17029.1|17093.5|17063.5|17058.6|17028.6|0
1721937300000|2024-07-25 19:55:00|17059.2|17029.2|17040.9|17010.9|17063.5|17033.5|17035.3|17005.3|0
1721937600000|2024-07-25 20:00:00|17039.9|17009.9|16981.2|16951.2|17046.4|17016.4|16962.3|16932.3|0
1721937900000|2024-07-25 20:05:00|16981|16951|16990.1|16960.1|16990.6|16960.6|16979.8|16949.8|0
1721938200000|2024-07-25 20:10:00|16990.5|16960.5|17000|16970|17000.7|16970.7|16988.5|16958.5|0
1721938500000|2024-07-25 20:15:00|17000.5|16970.5|16990.7|16960.7|17000.5|16970.5|16990.2|16960.2|0
1721938800000|2024-07-25 20:20:00|16991.2|16961.2|16991.9|16961.9|16994.9|16964.9|16986.7|16956.7|0
1721939100000|2024-07-25 20:25:00|16992.1|16962.1|16996.1|16966.1|16997.2|16967.2|16990.8|16960.8|0
1721939400000|2024-07-25 20:30:00|16995.9|16965.9|16989.3|16959.3|16997.2|16967.2|16988.7|16958.7|0
1721939700000|2024-07-25 20:35:00|16989.5|16959.5|16990|16960|16990.8|16960.8|16987.2|16957.2|0
1721940000000|2024-07-25 20:40:00|16989.8|16959.8|16989|16959|16990.5|16960.5|16985.4|16955.4|0
1721940300000|2024-07-25 20:45:00|16989.5|16959.5|17020.5|16990.5|17021|16991|16989.5|16959.5|0
1721940600000|2024-07-25 20:50:00|17020.3|16990.3|17020|16990|17021|16991|17018.6|16988.6|0
1721940900000|2024-07-25 20:55:00|17020.5|16990.5|17025.5|16995.5|17026.5|16996.5|17019.7|16989.7|0
1721941200000|2024-07-25 21:00:00|17025.1|16995.1|17023.7|16993.7|17025.2|16995.2|17023.5|16993.5|0
1721941500000|2024-07-25 21:05:00|17023.4|16993.4|17022.8|16992.8|17023.4|16993.4|17021.5|16991.5|0
1721941800000|2024-07-25 21:10:00|17023.1|16993.1|17021.5|16991.5|17023.1|16993.1|17021.5|16991.5|0
1721942100000|2024-07-25 21:15:00|17021.8|16991.8|17037.6|17007.6|17037.7|17007.7|17020.9|16990.9|0
1721942400000|2024-07-25 21:20:00|17037.5|17007.5|17038.2|17008.2|17038.6|17008.6|17037.5|17007.5|0
1721942700000|2024-07-25 21:25:00|17037.3|17007.3|17038.3|17008.3|17038.3|17008.3|17037.2|17007.2|0
1721943000000|2024-07-25 21:30:00|17038.1|17008.1|17042.4|17012.4|17042.4|17012.4|17037.8|17007.8|0
1721943300000|2024-07-25 21:35:00|17042.6|17012.6|17042.7|17012.7|17042.7|17012.7|17041.7|17011.7|0
1721943600000|2024-07-25 21:40:00|17049.9|17019.9|17050.2|17020.2|17056|17026|17049.9|17019.9|0
1721943900000|2024-07-25 21:45:00|17050.4|17020.4|17051.5|17021.5|17051.5|17021.5|17050.4|17020.4|0
1721944200000|2024-07-25 21:50:00|17051.4|17021.4|17051.8|17021.8|17052.4|17022.4|17051.4|17021.4|0
1721944500000|2024-07-25 21:55:00|17051.5|17021.5|17048.9|17018.9|17053.4|17023.4|17048.9|17018.9|0
1721944800000|2024-07-25 22:00:00|17052.9|17022.9|17063.4|17033.4|17066.8|17036.8|17052.9|17022.9|0
1721945100000|2024-07-25 22:05:00|17063.2|17033.2|17060|17030|17066.8|17036.8|17055.4|17025.4|0
1721945400000|2024-07-25 22:10:00|17059.5|17029.5|17072.1|17042.1|17073.2|17043.2|17059.4|17029.4|0
1721945700000|2024-07-25 22:15:00|17071.7|17041.7|17066.6|17036.6|17073.2|17043.2|17066.1|17036.1|0
1721946000000|2024-07-25 22:20:00|17066.8|17036.8|17066.4|17036.4|17071|17041|17064.3|17034.3|0
1721946300000|2024-07-25 22:25:00|17065.9|17035.9|17063.3|17033.3|17066.9|17036.9|17062.3|17032.3|0
1721946600000|2024-07-25 22:30:00|17064.2|17034.2|17069|17039|17069.5|17039.5|17064.2|17034.2|0
1721946900000|2024-07-25 22:35:00|17068.5|17038.5|17066.4|17036.4|17070.5|17040.5|17066.1|17036.1|0
1721947200000|2024-07-25 22:40:00|17066.6|17036.6|17066.4|17036.4|17067.4|17037.4|17064|17034|0
1721947500000|2024-07-25 22:45:00|17066.2|17036.2|17065.4|17035.4|17067.7|17037.7|17064.9|17034.9|0
1721947800000|2024-07-25 22:50:00|17065.2|17035.2|17060.8|17030.8|17065.5|17035.5|17059.8|17029.8|0
1721948100000|2024-07-25 22:55:00|17061.5|17031.5|17061.3|17031.3|17062.9|17032.9|17061.1|17031.1|0
1721948400000|2024-07-25 23:00:00|17062.3|17032.3|17067|17037|17067.7|17037.7|17060.7|17030.7|0
1721948700000|2024-07-25 23:05:00|17067.4|17037.4|17066.7|17036.7|17068.3|17038.3|17066|17036|0
1721949000000|2024-07-25 23:10:00|17066.5|17036.5|17064.6|17034.6|17066.7|17036.7|17064.6|17034.6|0
1721949300000|2024-07-25 23:15:00|17063.7|17033.7|17064.5|17034.5|17066.1|17036.1|17062|17032|0
1721949600000|2024-07-25 23:20:00|17064.1|17034.1|17070.2|17040.2|17070.6|17040.6|17064|17034|0
1721949900000|2024-07-25 23:25:00|17070.1|17040.1|17069.1|17039.1|17070.6|17040.6|17067.5|17037.5|0
1721950200000|2024-07-25 23:30:00|17068.9|17038.9|17069.5|17039.5|17070.7|17040.7|17068.4|17038.4|0
1721950500000|2024-07-25 23:35:00|17069.9|17039.9|17070.1|17040.1|17070.5|17040.5|17068.9|17038.9|0
1721950800000|2024-07-25 23:40:00|17070.3|17040.3|17070.6|17040.6|17071.1|17041.1|17069.5|17039.5|0
1721951100000|2024-07-25 23:45:00|17070.3|17040.3|17070.7|17040.7|17071|17041|17069|17039|0
1721951400000|2024-07-25 23:50:00|17070.5|17040.5|17072.8|17042.8|17073.3|17043.3|17070.2|17040.2|0
1721951700000|2024-07-25 23:55:00|17073.3|17043.3|17074.7|17044.7|17075.2|17045.2|17071.8|17041.8|0
1721952000000|2024-07-26 00:00:00|17074.3|17044.3|17077.9|17047.9|17078.4|17048.4|17073.2|17043.2|0
1721952300000|2024-07-26 00:05:00|17078.1|17048.1|17083.2|17053.2|17084.3|17054.3|17078.1|17048.1|0
1721952600000|2024-07-26 00:10:00|17083.5|17053.5|17085.8|17055.8|17089.8|17059.8|17083|17053|0
1721952900000|2024-07-26 00:15:00|17086.1|17056.1|17077.1|17047.1|17086.4|17056.4|17076.8|17046.8|0
1721953200000|2024-07-26 00:20:00|17076.9|17046.9|17074.4|17044.4|17077.3|17047.3|17072.8|17042.8|0
1721953500000|2024-07-26 00:25:00|17074.3|17044.3|17072.7|17042.7|17075.9|17045.9|17071.2|17041.2|0
1721953800000|2024-07-26 00:30:00|17072.3|17042.3|17069.8|17039.8|17072.3|17042.3|17068.9|17038.9|0
1721954100000|2024-07-26 00:35:00|17069.6|17039.6|17074|17044|17074|17044|17069.4|17039.4|0
1721954400000|2024-07-26 00:40:00|17073.8|17043.8|17071|17041|17076.2|17046.2|17071|17041|0
1721954700000|2024-07-26 00:45:00|17070.8|17040.8|17066.4|17036.4|17071.5|17041.5|17066.2|17036.2|0
1721955000000|2024-07-26 00:50:00|17066.2|17036.2|17069|17039|17070.6|17040.6|17065.7|17035.7|0
1721955300000|2024-07-26 00:55:00|17069.2|17039.2|17069.2|17039.2|17070.4|17040.4|17068|17038|0
1721955600000|2024-07-26 01:00:00|17069.1|17039.1|17061.3|17031.3|17070.6|17040.6|17059.7|17029.7|0
1721955900000|2024-07-26 01:05:00|17061.1|17031.1|17051.5|17021.5|17064.3|17034.3|17051|17021|0
1721956200000|2024-07-26 01:10:00|17051.7|17021.7|17053.4|17023.4|17054.3|17024.3|17051.5|17021.5|0
1721956500000|2024-07-26 01:15:00|17041.7|17011.7|17086.7|17081.7|17103.2|17098.2|17041.7|17011.7|3061
1721956800000|2024-07-26 01:20:00|17085.7|17080.7|17075.7|17070.7|17113.2|17108.2|17072.2|17067.2|1750
1721957100000|2024-07-26 01:25:00|17075.2|17070.2|17083.2|17078.2|17083.2|17078.2|17055.2|17050.2|2579
1721957400000|2024-07-26 01:30:00|17085.7|17080.7|17113.7|17108.7|17119.7|17114.7|17063.7|17058.7|7971
1721957700000|2024-07-26 01:35:00|17117.2|17112.2|17143.7|17138.7|17151.2|17146.2|17098.7|17093.7|4154
1721958000000|2024-07-26 01:40:00|17144.2|17139.2|17185.2|17180.2|17195.2|17190.2|17131.7|17126.7|3818
1721958300000|2024-07-26 01:45:00|17185.7|17180.7|17183.7|17178.7|17208.2|17203.2|17157.2|17152.2|4083
1721958600000|2024-07-26 01:50:00|17182.7|17177.7|17186.7|17181.7|17221.7|17216.7|17175.7|17170.7|3418
1721958900000|2024-07-26 01:55:00|17187.2|17182.2|17188.7|17183.7|17224.2|17219.2|17180.2|17175.2|2829
1721959200000|2024-07-26 02:00:00|17187.7|17182.7|17132.7|17127.7|17191.2|17186.2|17123.7|17118.7|3337
1721959500000|2024-07-26 02:05:00|17130.7|17125.7|17122.7|17117.7|17161.2|17156.2|17120.2|17115.2|2004
1721959800000|2024-07-26 02:10:00|17121.2|17116.2|17123.2|17118.2|17151.2|17146.2|17121.2|17116.2|1678
1721960100000|2024-07-26 02:15:00|17122.2|17117.2|17129.7|17124.7|17142.2|17137.2|17121.2|17116.2|1450
1721960400000|2024-07-26 02:20:00|17130.2|17125.2|17080.2|17075.2|17132.2|17127.2|17080.2|17075.2|2465
1721960700000|2024-07-26 02:25:00|17079.7|17074.7|17071.7|17066.7|17088.7|17083.7|17062.2|17057.2|2387
1721961000000|2024-07-26 02:30:00|17071.2|17066.2|17035.7|17030.7|17071.2|17066.2|17033.2|17028.2|2660
1721961300000|2024-07-26 02:35:00|17035.2|17030.2|17028.7|17023.7|17041.2|17036.2|17023.2|17018.2|1965
1721961600000|2024-07-26 02:40:00|17029.2|17024.2|17018.7|17013.7|17039.2|17034.2|17015.2|17010.2|1528
1721961900000|2024-07-26 02:45:00|17017.2|17012.2|17004.2|16999.2|17041.2|17036.2|17004.2|16999.2|1534
1721962200000|2024-07-26 02:50:00|17004.7|16999.7|16987.2|16982.2|17015.7|17010.7|16977.2|16972.2|2032
1721962500000|2024-07-26 02:55:00|16986.7|16981.7|16974.2|16969.2|17006.7|17001.7|16969.7|16964.7|1571
1721962800000|2024-07-26 03:00:00|16972.7|16967.7|16963.7|16958.7|16992.2|16987.2|16960.7|16955.7|1557
1721963100000|2024-07-26 03:05:00|16962.2|16957.2|16922.2|16917.2|16962.2|16957.2|16922.2|16917.2|2564
1721963400000|2024-07-26 03:10:00|16922.7|16917.7|16958.7|16953.7|16965.2|16960.2|16922.2|16917.2|2101
1721963700000|2024-07-26 03:15:00|16957.7|16952.7|17017.7|17012.7|17030.2|17025.2|16955.7|16950.7|3021
1721964000000|2024-07-26 03:20:00|17018.7|17013.7|16993.2|16988.2|17037.7|17032.7|16987.7|16982.7|2682
1721964300000|2024-07-26 03:25:00|16992.2|16987.2|17002.2|16997.2|17024.2|17019.2|16989.2|16984.2|1383
1721964600000|2024-07-26 03:30:00|17001.7|16996.7|17008.2|17003.2|17014.7|17009.7|16990.2|16985.2|1274
1721964900000|2024-07-26 03:35:00|17008.7|17003.7|16999.7|16994.7|17021.7|17016.7|16995.2|16990.2|1851
1721965200000|2024-07-26 03:40:00|16999.2|16994.2|16980.7|16975.7|16999.2|16994.2|16976.2|16971.2|1535
1721965500000|2024-07-26 03:45:00|16981.7|16976.7|16995.2|16990.2|17002.2|16997.2|16980.2|16975.2|990
1721965800000|2024-07-26 03:50:00|16995.7|16990.7|17003.7|16998.7|17008.2|17003.2|16995.2|16990.2|693
1721966100000|2024-07-26 03:55:00|17003.2|16998.2|17018.7|17013.7|17020.2|17015.2|17002.7|16997.7|1097
1721966400000|2024-07-26 04:00:00|17031.2|17001.2|17027.2|16997.2|17032.3|17002.3|17025.8|16995.8|0
1721966700000|2024-07-26 04:05:00|17027.7|16997.7|17031.4|17001.4|17031.4|17001.4|17027.7|16997.7|0
1721967000000|2024-07-26 04:10:00|17031.6|17001.6|17029.4|16999.4|17031.9|17001.9|17029.2|16999.2|0
1721967300000|2024-07-26 04:15:00|17029.2|16999.2|17029.8|16999.8|17030.3|17000.3|17029.2|16999.2|0
1721967600000|2024-07-26 04:20:00|17030.2|17000.2|17033.3|17003.3|17033.5|17003.5|17030|17000|0
1721967900000|2024-07-26 04:25:00|17033.5|17003.5|17035.8|17005.8|17037.4|17007.4|17031.4|17001.4|0
1721968200000|2024-07-26 04:30:00|17036.2|17006.2|17037.4|17007.4|17039.2|17009.2|17035.8|17005.8|0
1721968500000|2024-07-26 04:35:00|17037.6|17007.6|17037.6|17007.6|17038.3|17008.3|17036.9|17006.9|0
1721968800000|2024-07-26 04:40:00|17037.8|17007.8|17036.7|17006.7|17038.3|17008.3|17036.7|17006.7|0
1721969100000|2024-07-26 04:45:00|17036.2|17006.2|17038.3|17008.3|17038.8|17008.8|17036.2|17006.2|0
1721969400000|2024-07-26 04:50:00|17038.5|17008.5|17038.1|17008.1|17039.2|17009.2|17036.9|17006.9|0
1721969700000|2024-07-26 04:55:00|17038.5|17008.5|17038.5|17008.5|17040.4|17010.4|17037.6|17007.6|18
1721970000000|2024-07-26 05:00:00|17024.2|17019.2|17001.2|16996.2|17029.7|17024.7|16994.7|16989.7|1560
1721970300000|2024-07-26 05:05:00|17000.7|16995.7|17010.2|17005.2|17014.7|17009.7|16992.2|16987.2|1338
1721970600000|2024-07-26 05:10:00|17011.2|17006.2|16997.7|16992.7|17014.2|17009.2|16992.2|16987.2|1025
1721970900000|2024-07-26 05:15:00|16998.2|16993.2|17008.7|17003.7|17015.7|17010.7|16992.2|16987.2|1004
1721971200000|2024-07-26 05:20:00|17009.2|17004.2|17025.7|17020.7|17030.2|17025.2|17008.7|17003.7|1028
1721971500000|2024-07-26 05:25:00|17025.2|17020.2|17044.2|17039.2|17045.2|17040.2|17023.7|17018.7|1491
1721971800000|2024-07-26 05:30:00|17042.7|17037.7|17037.7|17032.7|17051.7|17046.7|17028.2|17023.2|1804
1721972100000|2024-07-26 05:35:00|17037.2|17032.2|17030.2|17025.2|17055.2|17050.2|17024.2|17019.2|2112
1721972400000|2024-07-26 05:40:00|17029.7|17024.7|17030.7|17025.7|17039.2|17034.2|17022.2|17017.2|1046
1721972700000|2024-07-26 05:45:00|17029.2|17024.2|17027.7|17022.7|17039.2|17034.2|17013.2|17008.2|1454
1721973000000|2024-07-26 05:50:00|17028.2|17023.2|17031.7|17026.7|17058.2|17053.2|17025.7|17020.7|2095
1721973300000|2024-07-26 05:55:00|17032.2|17027.2|17043.2|17038.2|17059.7|17054.7|17030.2|17025.2|1181
1721973600000|2024-07-26 06:00:00|17042.7|17037.7|17044.2|17039.2|17046.2|17041.2|17021.2|17016.2|1414
1721973900000|2024-07-26 06:05:00|17043.7|17038.7|17061.7|17056.7|17072.7|17067.7|17031.7|17026.7|2205
1721974200000|2024-07-26 06:10:00|17061.2|17056.2|17053.2|17048.2|17062.2|17057.2|17049.2|17044.2|1005
1721974500000|2024-07-26 06:15:00|17051.2|17046.2|17028.2|17023.2|17060.2|17055.2|17028.2|17023.2|1510
1721974800000|2024-07-26 06:20:00|17027.7|17022.7|17010.2|17005.2|17040.7|17035.7|17005.2|17000.2|1588
1721975100000|2024-07-26 06:25:00|17009.2|17004.2|17014.7|17009.7|17020.7|17015.7|16998.2|16993.2|1482
1721975400000|2024-07-26 06:30:00|17014.2|17009.2|17012.7|17007.7|17027.7|17022.7|17009.2|17004.2|1287
1721975700000|2024-07-26 06:35:00|17013.2|17008.2|17006.2|17001.2|17015.2|17010.2|16997.7|16992.7|1903
1721976000000|2024-07-26 06:40:00|17005.2|17000.2|17038.2|17033.2|17039.2|17034.2|17000.7|16995.7|1894
1721976300000|2024-07-26 06:45:00|17036.2|17031.2|17046.7|17041.7|17051.7|17046.7|17034.7|17029.7|2183
1721976600000|2024-07-26 06:50:00|17046.2|17041.2|17038.7|17033.7|17049.2|17044.2|17036.2|17031.2|1414
1721976900000|2024-07-26 06:55:00|17038.2|17033.2|17034.2|17029.2|17045.2|17040.2|17031.2|17026.2|1727
1721977200000|2024-07-26 07:00:00|17034.7|17029.7|17041.7|17036.7|17051.2|17046.2|17026.7|17021.7|1315
1721977500000|2024-07-26 07:05:00|17039.7|17034.7|17030.2|17025.2|17047.2|17042.2|17028.7|17023.7|1480
1721977800000|2024-07-26 07:10:00|17028.2|17023.2|17043.2|17038.2|17043.7|17038.7|17015.2|17010.2|1518
1721978100000|2024-07-26 07:15:00|17042.7|17037.7|17048.2|17043.2|17065.2|17060.2|17040.2|17035.2|1769
1721978400000|2024-07-26 07:20:00|17047.2|17042.2|17061.2|17056.2|17069.2|17064.2|17043.7|17038.7|1721
1721978700000|2024-07-26 07:25:00|17060.7|17055.7|17058.7|17053.7|17068.2|17063.2|17056.2|17051.2|1381
1721979000000|2024-07-26 07:30:00|17058.2|17053.2|17030.2|17025.2|17060.2|17055.2|17028.7|17023.7|1834
1721979300000|2024-07-26 07:35:00|17029.7|17024.7|17012.2|17007.2|17034.2|17029.2|17012.2|17007.2|1267
1721979600000|2024-07-26 07:40:00|17011.7|17006.7|17009.7|17004.7|17016.2|17011.2|17003.2|16998.2|1758
1721979900000|2024-07-26 07:45:00|17010.2|17005.2|17001.7|16996.7|17020.2|17015.2|17000.2|16995.2|1525
1721980200000|2024-07-26 07:50:00|17002.2|16997.2|17018.2|17013.2|17021.2|17016.2|17002.2|16997.2|1378
1721980500000|2024-07-26 07:55:00|17017.7|17012.7|17017.7|17012.7|17027.7|17022.7|17015.2|17010.2|2146
1721980800000|2024-07-26 08:00:00|17017.2|17012.2|17002.2|16997.2|17021.2|17016.2|17000.7|16995.7|1338
1721981100000|2024-07-26 08:05:00|17001.7|16996.7|17017.2|17012.2|17018.2|17013.2|17000.2|16995.2|2541
1721981400000|2024-07-26 08:10:00|17016.7|17011.7|17013.7|17008.7|17023.2|17018.2|17005.2|17000.2|13823
1721981700000|2024-07-26 08:15:00|17014.7|17009.7|17009.7|17004.7|17024.2|17019.2|17006.2|17001.2|693
1721982000000|2024-07-26 08:20:00|17010.2|17005.2|17012.7|17007.7|17018.7|17013.7|17007.2|17002.2|515
1721982300000|2024-07-26 08:25:00|17013.2|17008.2|17015.7|17010.7|17021.7|17016.7|17011.7|17006.7|703
1721982600000|2024-07-26 08:30:00|17015.2|17010.2|17027.5|16997.5|17033.1|17010.2|17015.2|16996.5|0
1721982900000|2024-07-26 08:35:00|17027|16997|17031.4|17001.4|17031.4|17001.4|17025.4|16995.4|736
1721983200000|2024-07-26 08:40:00|17031|17001|17031.1|17001.1|17036.4|17006.4|17028|16998|117
1721983500000|2024-07-26 08:45:00|17031.4|17001.4|17035.8|17005.8|17036|17006|17030.2|17000.2|0
1721983800000|2024-07-26 08:50:00|17035.6|17005.6|17035.5|17005.5|17036.2|17006.2|17031.4|17001.4|0
1721984100000|2024-07-26 08:55:00|17035|17005|17046.6|17016.6|17046.6|17016.6|17035|17005|0
1721984400000|2024-07-26 09:00:00|17046.2|17016.2|17040.2|17010.2|17047.1|17017.1|17037.7|17007.7|0
1721984700000|2024-07-26 09:05:00|17040.5|17010.5|17038.4|17008.4|17040.5|17010.5|17036|17006|0
1721985000000|2024-07-26 09:10:00|17038.2|17008.2|17041.9|17011.9|17044.9|17014.9|17036.2|17006.2|0
1721985300000|2024-07-26 09:15:00|17015.2|17007.2|16997.7|16989.7|17016.2|17008.2|16980.2|16972.2|472
1721985600000|2024-07-26 09:20:00|16998.2|16990.2|16987.2|16979.2|16998.2|16990.2|16986.7|16978.7|227
1721985900000|2024-07-26 09:25:00|16986.7|16978.7|16986.2|16978.2|16992.2|16984.2|16983.7|16975.7|254
1721986200000|2024-07-26 09:30:00|16986.7|16978.7|17003.2|16995.2|17006.2|16998.2|16984.2|16976.2|286
1721986500000|2024-07-26 09:35:00|17002.7|16994.7|17010.7|17002.7|17012.2|17004.2|17002.2|16994.2|62
1721986800000|2024-07-26 09:40:00|17010.2|17002.2|17000.2|16992.2|17013.2|17005.2|16998.7|16990.7|74
1721987100000|2024-07-26 09:45:00|17000.7|16992.7|17001.7|16993.7|17003.7|16995.7|16994.2|16986.2|43
1721987400000|2024-07-26 09:50:00|17002.2|16994.2|17016.2|17008.2|17020.2|17012.2|16997.7|16989.7|106
1721987700000|2024-07-26 09:55:00|17016.7|17008.7|17011.7|17003.7|17018.2|17010.2|17008.2|17000.2|169
1721988000000|2024-07-26 10:00:00|17011.2|17003.2|17009.2|17001.2|17012.7|17004.7|17004.7|16996.7|112
1721988300000|2024-07-26 10:05:00|17008.7|17000.7|17008.7|17000.7|17012.2|17004.2|17005.7|16997.7|19
1721988600000|2024-07-26 10:10:00|17009.2|17001.2|17010.7|17002.7|17011.2|17003.2|17005.2|16997.2|28
1721988900000|2024-07-26 10:15:00|17010.2|17002.2|17005.2|16997.2|17011.2|17003.2|17003.7|16995.7|127
1721989200000|2024-07-26 10:20:00|17005.7|16997.7|17007.7|16999.7|17009.2|17001.2|17005.2|16997.2|34
1721989500000|2024-07-26 10:25:00|17007.2|16999.2|17013.7|17005.7|17016.2|17008.2|17007.2|16999.2|17
1721989800000|2024-07-26 10:30:00|17014.2|17006.2|17018.2|17010.2|17023.7|17015.7|17014.2|17006.2|61
1721990100000|2024-07-26 10:35:00|17018.7|17010.7|17017.7|17009.7|17020.7|17012.7|17015.7|17007.7|46
1721990400000|2024-07-26 10:40:00|17018.2|17010.2|17015.7|17007.7|17018.2|17010.2|17015.2|17007.2|24
1721990700000|2024-07-26 10:45:00|17016.2|17008.2|17012.2|17004.2|17016.2|17008.2|17008.7|17000.7|26
1721991000000|2024-07-26 10:50:00|17012.7|17004.7|17008.2|17000.2|17013.7|17005.7|17007.7|16999.7|30
1721991300000|2024-07-26 10:55:00|17007.2|16999.2|17005.7|16997.7|17009.7|17001.7|17004.7|16996.7|44
1721991600000|2024-07-26 11:00:00|17006.2|16998.2|17003.2|16995.2|17008.7|17000.7|17002.7|16994.7|28
1721991900000|2024-07-26 11:05:00|17002.7|16994.7|17008.2|17000.2|17008.7|17000.7|17002.7|16994.7|40
1721992200000|2024-07-26 11:10:00|17007.7|16999.7|17002.2|16994.2|17009.2|17001.2|17001.7|16993.7|209
1721992500000|2024-07-26 11:15:00|17001.7|16993.7|17003.2|16995.2|17009.2|17001.2|16998.7|16990.7|47
1721992800000|2024-07-26 11:20:00|17002.7|16994.7|17000.7|16992.7|17005.7|16997.7|17000.2|16992.2|14
1721993100000|2024-07-26 11:25:00|17000.2|16992.2|17004.2|16996.2|17005.2|16997.2|16996.2|16988.2|113
1721993400000|2024-07-26 11:30:00|17003.7|16995.7|17004.7|16996.7|17010.2|17002.2|17003.2|16995.2|46
1721993700000|2024-07-26 11:35:00|17005.2|16997.2|17014.7|17006.7|17016.7|17008.7|17004.7|16996.7|67
1721994000000|2024-07-26 11:40:00|17014.2|17006.2|17014.7|17006.7|17020.2|17012.2|17013.7|17005.7|90
1721994300000|2024-07-26 11:45:00|17015.2|17007.2|17015.7|17007.7|17018.2|17010.2|17012.2|17004.2|148
1721994600000|2024-07-26 11:50:00|17015.2|17007.2|17022.2|17014.2|17022.2|17014.2|17013.2|17005.2|183
1721994900000|2024-07-26 11:55:00|17021.7|17013.7|17021.2|17013.2|17021.7|17013.7|17017.7|17009.7|61
1721995200000|2024-07-26 12:00:00|17020.7|17012.7|17017.2|17009.2|17022.2|17014.2|17014.2|17006.2|63
1721995500000|2024-07-26 12:05:00|17016.7|17008.7|17016.7|17008.7|17017.2|17009.2|17011.7|17003.7|61
1721995800000|2024-07-26 12:10:00|17017.2|17009.2|17014.2|17006.2|17018.7|17010.7|17014.2|17006.2|21
1721996100000|2024-07-26 12:15:00|17014.7|17006.7|17003.7|16995.7|17014.7|17006.7|17002.2|16994.2|137
1721996400000|2024-07-26 12:20:00|17003.2|16995.2|17004.7|16996.7|17007.2|16999.2|17003.2|16995.2|28
1721996700000|2024-07-26 12:25:00|17004.2|16996.2|17010.2|17002.2|17011.7|17003.7|16999.2|16991.2|40
1721997000000|2024-07-26 12:30:00|17009.7|17001.7|17008.2|17000.2|17026.7|17018.7|16996.7|16988.7|216
1721997300000|2024-07-26 12:35:00|17007.2|16999.2|17022.7|17014.7|17022.7|17014.7|17007.2|16999.2|36
1721997600000|2024-07-26 12:40:00|17022.2|17014.2|17016.7|17008.7|17030.2|17022.2|17016.2|17008.2|99
1721997900000|2024-07-26 12:45:00|17017.2|17009.2|17011.2|17003.2|17018.7|17010.7|17006.7|16998.7|97
1721998200000|2024-07-26 12:50:00|17010.7|17002.7|17005.2|16997.2|17013.2|17005.2|17004.2|16996.2|42
1721998500000|2024-07-26 12:55:00|17005.7|16997.7|17014.7|17006.7|17014.7|17006.7|16999.7|16991.7|58
1721998800000|2024-07-26 13:00:00|17015.2|17007.2|17020.2|17012.2|17023.2|17015.2|17014.7|17006.7|83
1721999100000|2024-07-26 13:05:00|17019.7|17011.7|17021.2|17013.2|17025.7|17017.7|17017.7|17009.7|158
1721999400000|2024-07-26 13:10:00|17021.7|17013.7|17019.2|17011.2|17021.7|17013.7|17011.7|17003.7|55
1721999700000|2024-07-26 13:15:00|17019.7|17011.7|17015.2|17007.2|17019.7|17011.7|17010.2|17002.2|186
1722000000000|2024-07-26 13:20:00|17015.7|17007.7|17018.2|17010.2|17025.2|17017.2|17015.7|17007.7|230
1722000300000|2024-07-26 13:25:00|17018.7|17010.7|17013.2|17005.2|17022.2|17014.2|17009.2|17001.2|41
1722000600000|2024-07-26 13:30:00|17013.7|17005.7|17019.7|17011.7|17027.2|17019.2|16988.2|16980.2|503
1722000900000|2024-07-26 13:35:00|17020.7|17012.7|17004.7|16996.7|17027.2|17019.2|17000.2|16992.2|442
1722001200000|2024-07-26 13:40:00|17004.2|16996.2|16996.7|16988.7|17007.2|16999.2|16985.2|16977.2|307
1722001500000|2024-07-26 13:45:00|16996.2|16988.2|16994.7|16986.7|16999.7|16991.7|16978.2|16970.2|230
1722001800000|2024-07-26 13:50:00|16995.2|16987.2|17003.2|16995.2|17020.2|17012.2|16995.2|16987.2|177
1722002100000|2024-07-26 13:55:00|17002.7|16994.7|17005.7|16997.7|17016.2|17008.2|16995.2|16987.2|171
1722002400000|2024-07-26 14:00:00|17004.7|16996.7|17000.2|16992.2|17014.7|17006.7|16995.2|16987.2|307
1722002700000|2024-07-26 14:05:00|16999.7|16991.7|16997.7|16989.7|17010.2|17002.2|16990.7|16982.7|197
1722003000000|2024-07-26 14:10:00|16997.2|16989.2|17007.2|16999.2|17017.2|17009.2|16994.7|16986.7|138
1722003300000|2024-07-26 14:15:00|17006.7|16998.7|17004.2|16996.2|17012.7|17004.7|17003.2|16995.2|76
1722003600000|2024-07-26 14:20:00|17004.7|16996.7|17028.7|17020.7|17033.2|17025.2|17004.7|16996.7|179
1722003900000|2024-07-26 14:25:00|17029.2|17021.2|17021.2|17013.2|17031.2|17023.2|17019.2|17011.2|119
1722004200000|2024-07-26 14:30:00|17021.7|17013.7|17004.7|16996.7|17025.7|17017.7|17004.7|16996.7|106
1722004500000|2024-07-26 14:35:00|17006.2|16998.2|17026.2|17018.2|17031.2|17023.2|17005.7|16997.7|100
1722004800000|2024-07-26 14:40:00|17026.7|17018.7|17039.2|17031.2|17045.2|17037.2|17024.7|17016.7|136
1722005100000|2024-07-26 14:45:00|17039.7|17031.7|17051.2|17043.2|17060.7|17052.7|17039.7|17031.7|161
1722005400000|2024-07-26 14:50:00|17050.7|17042.7|17054.7|17046.7|17060.2|17052.2|17047.2|17039.2|104
1722005700000|2024-07-26 14:55:00|17054.2|17046.2|17061.2|17053.2|17065.2|17057.2|17050.7|17042.7|70
1722006000000|2024-07-26 15:00:00|17061.7|17053.7|17063.2|17055.2|17067.7|17059.7|17055.7|17047.7|76
1722006300000|2024-07-26 15:05:00|17062.7|17054.7|17067.2|17059.2|17073.7|17065.7|17062.7|17054.7|221
1722006600000|2024-07-26 15:10:00|17066.7|17058.7|17061.2|17053.2|17069.2|17061.2|17060.2|17052.2|107
1722006900000|2024-07-26 15:15:00|17060.7|17052.7|17075.2|17067.2|17077.2|17069.2|17060.7|17052.7|169
1722007200000|2024-07-26 15:20:00|17074.7|17066.7|17077.7|17069.7|17082.7|17074.7|17072.7|17064.7|111
1722007500000|2024-07-26 15:25:00|17079.2|17071.2|17074.7|17066.7|17085.2|17077.2|17070.2|17062.2|235
1722007800000|2024-07-26 15:30:00|17075.2|17067.2|17069.2|17061.2|17082.7|17074.7|17068.7|17060.7|100
1722008100000|2024-07-26 15:35:00|17068.7|17060.7|17093.2|17085.2|17094.7|17086.7|17067.2|17059.2|205
1722008400000|2024-07-26 15:40:00|17094.2|17086.2|17092.2|17084.2|17096.7|17088.7|17088.2|17080.2|143
1722008700000|2024-07-26 15:45:00|17093.2|17085.2|17098.2|17090.2|17098.2|17090.2|17088.7|17080.7|148
1722009000000|2024-07-26 15:50:00|17097.7|17089.7|17097.2|17089.2|17101.2|17093.2|17094.7|17086.7|115
1722009300000|2024-07-26 15:55:00|17096.7|17088.7|17108.7|17100.7|17112.7|17104.7|17096.2|17088.2|199
1722009600000|2024-07-26 16:00:00|17109.2|17101.2|17113.2|17105.2|17116.7|17108.7|17104.2|17096.2|92
1722009900000|2024-07-26 16:05:00|17112.7|17104.7|17118.2|17110.2|17120.2|17112.2|17110.2|17102.2|75
1722010200000|2024-07-26 16:10:00|17118.7|17110.7|17119.7|17111.7|17121.2|17113.2|17110.7|17102.7|56
1722010500000|2024-07-26 16:15:00|17120.2|17112.2|17120.2|17112.2|17121.7|17113.7|17110.2|17102.2|71
1722010800000|2024-07-26 16:20:00|17119.7|17111.7|17130.2|17122.2|17130.7|17122.7|17114.2|17106.2|86
1722011100000|2024-07-26 16:25:00|17130.7|17122.7|17134.7|17126.7|17144.7|17136.7|17130.2|17122.2|197
1722011400000|2024-07-26 16:30:00|17134.2|17126.2|17134.2|17126.2|17138.2|17130.2|17131.2|17123.2|112
1722011700000|2024-07-26 16:35:00|17134.7|17126.7|17140.7|17132.7|17140.7|17132.7|17130.2|17122.2|93
1722012000000|2024-07-26 16:40:00|17142.2|17134.2|17144.7|17136.7|17149.7|17141.7|17141.7|17133.7|119
1722012300000|2024-07-26 16:45:00|17144.2|17136.2|17145.7|17137.7|17149.7|17141.7|17140.7|17132.7|53
1722012600000|2024-07-26 16:50:00|17146.2|17138.2|17157.7|17149.7|17159.7|17151.7|17144.7|17136.7|84
1722012900000|2024-07-26 16:55:00|17158.2|17150.2|17160.2|17152.2|17160.2|17152.2|17154.2|17146.2|42
1722013200000|2024-07-26 17:00:00|17159.7|17151.7|17158.2|17150.2|17165.7|17157.7|17155.7|17147.7|72
1722013500000|2024-07-26 17:05:00|17157.7|17149.7|17149.2|17141.2|17161.2|17153.2|17146.7|17138.7|83
1722013800000|2024-07-26 17:10:00|17149.7|17141.7|17151.2|17143.2|17155.7|17147.7|17147.2|17139.2|44
1722014100000|2024-07-26 17:15:00|17150.7|17142.7|17142.2|17134.2|17152.2|17144.2|17141.2|17133.2|233
1722014400000|2024-07-26 17:20:00|17141.7|17133.7|17146.2|17138.2|17150.2|17142.2|17137.7|17129.7|70
1722014700000|2024-07-26 17:25:00|17146.7|17138.7|17154.7|17146.7|17160.2|17152.2|17146.7|17138.7|119
1722015000000|2024-07-26 17:30:00|17153.2|17145.2|17146.7|17138.7|17156.7|17148.7|17142.7|17134.7|125
1722015300000|2024-07-26 17:35:00|17145.7|17137.7|17119.2|17111.2|17145.7|17137.7|17117.2|17109.2|127
1722015600000|2024-07-26 17:40:00|17119.7|17111.7|17127.2|17119.2|17128.7|17120.7|17118.2|17110.2|66
1722015900000|2024-07-26 17:45:00|17127.7|17119.7|17136.2|17128.2|17147.7|17139.7|17126.2|17118.2|83
1722016200000|2024-07-26 17:50:00|17136.7|17128.7|17139.2|17131.2|17140.7|17132.7|17130.2|17122.2|67
1722016500000|2024-07-26 17:55:00|17139.7|17131.7|17130.2|17122.2|17139.7|17131.7|17128.7|17120.7|72
1722016800000|2024-07-26 18:00:00|17129.7|17121.7|17130.2|17122.2|17137.2|17129.2|17127.7|17119.7|55
1722017100000|2024-07-26 18:05:00|17129.7|17121.7|17142.2|17134.2|17142.2|17134.2|17125.7|17117.7|43
1722017400000|2024-07-26 18:10:00|17142.7|17134.7|17144.2|17136.2|17152.7|17144.7|17142.7|17134.7|52
1722017700000|2024-07-26 18:15:00|17144.7|17136.7|17136.7|17128.7|17147.7|17139.7|17136.2|17128.2|31
1722018000000|2024-07-26 18:20:00|17137.2|17129.2|17142.7|17134.7|17142.7|17134.7|17133.7|17125.7|28
1722018300000|2024-07-26 18:25:00|17142.2|17134.2|17137.7|17129.7|17146.2|17138.2|17137.2|17129.2|20
1722018600000|2024-07-26 18:30:00|17138.2|17130.2|17142.7|17134.7|17145.2|17137.2|17136.7|17128.7|44
1722018900000|2024-07-26 18:35:00|17143.2|17135.2|17144.7|17136.7|17144.7|17136.7|17138.7|17130.7|45
1722019200000|2024-07-26 18:40:00|17145.2|17137.2|17135.2|17127.2|17145.7|17137.7|17125.7|17117.7|74
1722019500000|2024-07-26 18:45:00|17134.7|17126.7|17131.2|17123.2|17135.2|17127.2|17124.2|17116.2|61
1722019800000|2024-07-26 18:50:00|17131.7|17123.7|17131.2|17123.2|17136.2|17128.2|17128.2|17120.2|135
1722020100000|2024-07-26 18:55:00|17130.7|17122.7|17138.7|17108.7|17138.7|17130.7|17123.2|17108.7|132
1722020400000|2024-07-26 19:00:00|17141|17111|17131.8|17101.8|17141.1|17111.1|17128.9|17098.9|0
1722020700000|2024-07-26 19:05:00|17131.7|17101.7|17146.5|17116.5|17146.5|17116.5|17128.3|17098.3|0
1722021000000|2024-07-26 19:10:00|17146.4|17116.4|17152|17122|17153.8|17123.8|17140.3|17110.3|0
1722021300000|2024-07-26 19:15:00|17151.7|17121.7|17146.4|17116.4|17152.2|17122.2|17144.4|17114.4|0
1722021600000|2024-07-26 19:20:00|17146.3|17116.3|17149.9|17119.9|17150|17120|17143.9|17113.9|0
1722021900000|2024-07-26 19:25:00|17149.8|17119.8|17154.2|17124.2|17157.1|17127.1|17149.3|17119.3|0
1722022200000|2024-07-26 19:30:00|17154.1|17124.1|17131.1|17101.1|17154.2|17124.2|17129.8|17099.8|0
1722022500000|2024-07-26 19:35:00|17130.9|17100.9|17132.7|17102.7|17137.9|17107.9|17128.7|17098.7|0
1722022800000|2024-07-26 19:40:00|17132.8|17102.8|17142.9|17112.9|17142.9|17112.9|17132.8|17102.8|0
1722023100000|2024-07-26 19:45:00|17142.7|17112.7|17142.9|17112.9|17144.3|17114.3|17140.8|17110.8|0
1722023400000|2024-07-26 19:50:00|17143.5|17113.5|17135.8|17105.8|17149.8|17119.8|17135.6|17105.6|0
1722023700000|2024-07-26 19:55:00|17136.1|17106.1|17161.5|17131.5|17163.8|17133.8|17129.8|17099.8|0
1722024000000|2024-07-26 20:00:00|17161.4|17131.4|17158.4|17128.4|17163.6|17133.6|17153.9|17123.9|0
1722024300000|2024-07-26 20:05:00|17158.7|17128.7|17163.6|17133.6|17164.6|17134.6|17156.4|17126.4|0
1722024600000|2024-07-26 20:10:00|17163.8|17133.8|17145.2|17115.2|17167.2|17137.2|17144.7|17114.7|0
1722024900000|2024-07-26 20:15:00|17145.4|17115.4|17144.3|17114.3|17146.7|17116.7|17142.5|17112.5|0
1722025200000|2024-07-26 20:20:00|17144.1|17114.1|17147.7|17117.7|17147.7|17117.7|17144.1|17114.1|0
1722025500000|2024-07-26 20:25:00|17147.4|17117.4|17148.9|17118.9|17149.5|17119.5|17146.2|17116.2|0
1722025800000|2024-07-26 20:30:00|17148.7|17118.7|17147.4|17117.4|17148.9|17118.9|17146.4|17116.4|0
1722026100000|2024-07-26 20:35:00|17147|17117|17145.9|17115.9|17147|17117|17144.8|17114.8|0
1722026400000|2024-07-26 20:40:00|17145.6|17115.6|17145.4|17115.4|17146.1|17116.1|17144.9|17114.9|0
1722026700000|2024-07-26 20:45:00|17145|17115|17144.7|17114.7|17145.4|17115.4|17144.4|17114.4|0
1722027000000|2024-07-26 20:50:00|17144.2|17114.2|17143.6|17113.6|17144.7|17114.7|17143.1|17113.1|0
1722027300000|2024-07-26 20:55:00|17143.2|17113.2|17143.9|17113.9|17144.2|17114.2|17142.6|17112.6|0
1722204000000|2024-07-28 22:00:00|17156.5|17126.5|17152.2|17122.2|17159.6|17129.6|17152.2|17122.2|0
1722204300000|2024-07-28 22:05:00|17151.9|17121.9|17155.5|17125.5|17158.6|17128.6|17150.6|17120.6|0
1722204600000|2024-07-28 22:10:00|17156.4|17126.4|17159.7|17129.7|17160|17130|17154.2|17124.2|0
1722204900000|2024-07-28 22:15:00|17160|17130|17164.3|17134.3|17166.9|17136.9|17159.5|17129.5|0
1722205200000|2024-07-28 22:20:00|17164.5|17134.5|17175|17145|17175.6|17145.6|17161.7|17131.7|0
1722205500000|2024-07-28 22:25:00|17175.3|17145.3|17174.2|17144.2|17180.2|17150.2|17174.2|17144.2|0
1722205800000|2024-07-28 22:30:00|17173.7|17143.7|17189.1|17159.1|17193.9|17163.9|17171.6|17141.6|0
1722206100000|2024-07-28 22:35:00|17188.8|17158.8|17179.7|17149.7|17189.3|17159.3|17171.6|17141.6|0
1722206400000|2024-07-28 22:40:00|17179.3|17149.3|17184.2|17154.2|17184.7|17154.7|17179.2|17149.2|0
1722206700000|2024-07-28 22:45:00|17184|17154|17182|17152|17184.2|17154.2|17180.3|17150.3|0
1722207000000|2024-07-28 22:50:00|17181.5|17151.5|17183|17153|17183|17153|17179.9|17149.9|0
1722207300000|2024-07-28 22:55:00|17183.2|17153.2|17184.5|17154.5|17186.3|17156.3|17183|17153|0
1722207600000|2024-07-28 23:00:00|17184|17154|17185.4|17155.4|17188.3|17158.3|17184|17154|0
1722207900000|2024-07-28 23:05:00|17184.9|17154.9|17184.6|17154.6|17186.4|17156.4|17184.4|17154.4|0
1722208200000|2024-07-28 23:10:00|17184.9|17154.9|17187.9|17157.9|17191|17161|17181.1|17151.1|0
1722208500000|2024-07-28 23:15:00|17188.1|17158.1|17191.5|17161.5|17192|17162|17187.9|17157.9|0
1722208800000|2024-07-28 23:20:00|17191.2|17161.2|17191.9|17161.9|17194.8|17164.8|17191.2|17161.2|0
1722209100000|2024-07-28 23:25:00|17191.7|17161.7|17191.1|17161.1|17192.2|17162.2|17190.6|17160.6|0
1722209400000|2024-07-28 23:30:00|17191.6|17161.6|17189.5|17159.5|17192.6|17162.6|17189|17159|0
1722209700000|2024-07-28 23:35:00|17189.8|17159.8|17188.5|17158.5|17191.1|17161.1|17188|17158|0
1722210000000|2024-07-28 23:40:00|17188.7|17158.7|17189.6|17159.6|17193.9|17163.9|17188.7|17158.7|0
1722210300000|2024-07-28 23:45:00|17189.3|17159.3|17182.5|17152.5|17189.3|17159.3|17182.5|17152.5|0
1722210600000|2024-07-28 23:50:00|17182.9|17152.9|17186.6|17156.6|17186.6|17156.6|17182|17152|0
1722210900000|2024-07-28 23:55:00|17186.3|17156.3|17183.9|17153.9|17187.6|17157.6|17183.9|17153.9|0
1722211200000|2024-07-29 00:00:00|17184.4|17154.4|17184.5|17154.5|17186|17156|17180.9|17150.9|0
1722211500000|2024-07-29 00:05:00|17184.3|17154.3|17188.9|17158.9|17188.9|17158.9|17183.5|17153.5|0
1722211800000|2024-07-29 00:10:00|17189.3|17159.3|17191.6|17161.6|17193.3|17163.3|17188.2|17158.2|0
1722212100000|2024-07-29 00:15:00|17192|17162|17189.9|17159.9|17192.6|17162.6|17185.2|17155.2|0
1722212400000|2024-07-29 00:20:00|17190.4|17160.4|17193.3|17163.3|17194.2|17164.2|17189.9|17159.9|0
1722212700000|2024-07-29 00:25:00|17193.4|17163.4|17198.4|17168.4|17200.4|17170.4|17192.8|17162.8|0
1722213000000|2024-07-29 00:30:00|17198.1|17168.1|17201.7|17171.7|17201.7|17171.7|17196.7|17166.7|0
1722213300000|2024-07-29 00:35:00|17201.2|17171.2|17204.1|17174.1|17204.1|17174.1|17201.1|17171.1|0
1722213600000|2024-07-29 00:40:00|17204.3|17174.3|17199.4|17169.4|17210.4|17180.4|17198.2|17168.2|0
1722213900000|2024-07-29 00:45:00|17199.9|17169.9|17202.2|17172.2|17204.3|17174.3|17199.9|17169.9|0
1722214200000|2024-07-29 00:50:00|17202.6|17172.6|17211|17181|17212.6|17182.6|17202.4|17172.4|0
1722214500000|2024-07-29 00:55:00|17210.5|17180.5|17192.7|17162.7|17212.6|17182.6|17191|17161|0
1722214800000|2024-07-29 01:00:00|17192.9|17162.9|17192.7|17162.7|17193.1|17163.1|17189|17159|0
1722215100000|2024-07-29 01:05:00|17192.2|17162.2|17191.6|17161.6|17200|17170|17191.4|17161.4|0
1722215400000|2024-07-29 01:10:00|17191.8|17161.8|17193.3|17163.3|17194.4|17164.4|17191.8|17161.8|0
1722215700000|2024-07-29 01:15:00|17192.3|17162.3|17218.9|17213.9|17218.9|17213.9|17170.9|17162.1|2064
1722216000000|2024-07-29 01:20:00|17216.9|17211.9|17189.9|17184.9|17229.4|17224.4|17189.4|17184.4|1684
1722216300000|2024-07-29 01:25:00|17190.4|17185.4|17198.9|17193.9|17226.9|17221.9|17187.9|17182.9|1436
1722216600000|2024-07-29 01:30:00|17194.4|17189.4|17282.9|17277.9|17282.9|17277.9|17165.4|17160.4|6863
1722216900000|2024-07-29 01:35:00|17283.4|17278.4|17243.9|17238.9|17289.9|17284.9|17230.9|17225.9|3850
1722217200000|2024-07-29 01:40:00|17237.9|17232.9|17170.4|17165.4|17246.4|17241.4|17163.4|17158.4|3406
1722217500000|2024-07-29 01:45:00|17169.4|17164.4|17223.4|17218.4|17229.4|17224.4|17157.9|17152.9|3067
1722217800000|2024-07-29 01:50:00|17222.4|17217.4|17203.9|17198.9|17246.9|17241.9|17176.4|17171.4|3042
1722218100000|2024-07-29 01:55:00|17202.9|17197.9|17227.4|17222.4|17237.9|17232.9|17199.9|17194.9|2664
1722218400000|2024-07-29 02:00:00|17225.9|17220.9|17170.9|17165.9|17226.4|17221.4|17170.4|17165.4|1587
1722218700000|2024-07-29 02:05:00|17171.9|17166.9|17161.4|17156.4|17196.4|17191.4|17153.9|17148.9|2080
1722219000000|2024-07-29 02:10:00|17160.4|17155.4|17171.9|17166.9|17188.4|17183.4|17155.4|17150.4|1827
1722219300000|2024-07-29 02:15:00|17172.4|17167.4|17185.4|17180.4|17197.4|17192.4|17163.9|17158.9|2191
1722219600000|2024-07-29 02:20:00|17185.9|17180.9|17198.4|17193.4|17206.9|17201.9|17164.4|17159.4|1635
1722219900000|2024-07-29 02:25:00|17199.9|17194.9|17221.9|17216.9|17224.4|17219.4|17185.4|17180.4|1090
1722220200000|2024-07-29 02:30:00|17221.4|17216.4|17191.4|17186.4|17237.4|17232.4|17182.4|17177.4|1452
1722220500000|2024-07-29 02:35:00|17191.9|17186.9|17218.9|17213.9|17228.9|17223.9|17190.9|17185.9|1458
1722220800000|2024-07-29 02:40:00|17219.4|17214.4|17219.9|17214.9|17231.4|17226.4|17206.9|17201.9|765
1722221100000|2024-07-29 02:45:00|17219.4|17214.4|17201.4|17196.4|17227.9|17222.9|17198.4|17193.4|888
1722221400000|2024-07-29 02:50:00|17201.9|17196.9|17234.9|17229.9|17238.4|17233.4|17191.9|17186.9|1181
1722221700000|2024-07-29 02:55:00|17235.4|17230.4|17228.4|17223.4|17247.9|17242.9|17219.9|17214.9|950
1722222000000|2024-07-29 03:00:00|17227.9|17222.9|17251.9|17246.9|17255.9|17250.9|17224.4|17219.4|955
1722222300000|2024-07-29 03:05:00|17252.4|17247.4|17256.4|17251.4|17265.4|17260.4|17246.4|17241.4|859
1722222600000|2024-07-29 03:10:00|17257.9|17252.9|17301.4|17296.4|17304.9|17299.9|17257.9|17252.9|2450
1722222900000|2024-07-29 03:15:00|17300.9|17295.9|17297.9|17292.9|17318.9|17313.9|17293.9|17288.9|1854
1722223200000|2024-07-29 03:20:00|17298.9|17293.9|17323.9|17318.9|17328.4|17323.4|17293.9|17288.9|1081
1722223500000|2024-07-29 03:25:00|17324.9|17319.9|17330.4|17325.4|17332.4|17327.4|17305.4|17300.4|709
1722223800000|2024-07-29 03:30:00|17329.9|17324.9|17347.4|17342.4|17351.4|17346.4|17319.4|17314.4|1885
1722224100000|2024-07-29 03:35:00|17350.9|17345.9|17335.9|17330.9|17353.4|17348.4|17327.4|17322.4|843
1722224400000|2024-07-29 03:40:00|17336.9|17331.9|17320.9|17315.9|17343.4|17338.4|17313.4|17308.4|832
1722224700000|2024-07-29 03:45:00|17323.4|17318.4|17339.4|17334.4|17350.9|17345.9|17316.9|17311.9|1444
1722225000000|2024-07-29 03:50:00|17338.9|17333.9|17336.4|17331.4|17340.4|17335.4|17321.4|17316.4|565
1722225300000|2024-07-29 03:55:00|17335.4|17330.4|17341.9|17336.9|17348.9|17343.9|17333.9|17328.9|816
1722225600000|2024-07-29 04:00:00|17356.4|17326.4|17359.5|17329.5|17359.6|17329.6|17356.4|17326.4|0
1722225900000|2024-07-29 04:05:00|17359.7|17329.7|17360.5|17330.5|17361|17331|17359.6|17329.6|0
1722226200000|2024-07-29 04:10:00|17360.3|17330.3|17360.2|17330.2|17360.8|17330.8|17360|17330|0
1722226500000|2024-07-29 04:15:00|17360.4|17330.4|17360.4|17330.4|17360.9|17330.9|17359.2|17329.2|0
1722226800000|2024-07-29 04:20:00|17360.2|17330.2|17358|17328|17360.2|17330.2|17358|17328|0
1722227100000|2024-07-29 04:25:00|17358.2|17328.2|17356.5|17326.5|17358.8|17328.8|17356.2|17326.2|0
1722227400000|2024-07-29 04:30:00|17356.2|17326.2|17354.9|17324.9|17356.5|17326.5|17354.1|17324.1|0
1722227700000|2024-07-29 04:35:00|17354.5|17324.5|17354.7|17324.7|17354.9|17324.9|17354|17324|0
1722228000000|2024-07-29 04:40:00|17355.1|17325.1|17354.2|17324.2|17355.8|17325.8|17353.7|17323.7|0
1722228300000|2024-07-29 04:45:00|17354.6|17324.6|17353.9|17323.9|17355.1|17325.1|17353.9|17323.9|0
1722228600000|2024-07-29 04:50:00|17353.5|17323.5|17351.6|17321.6|17353.7|17323.7|17351.6|17321.6|0
1722228900000|2024-07-29 04:55:00|17351.7|17321.7|17353.5|17323.5|17353.9|17323.9|17350.6|17320.6|0
1722229200000|2024-07-29 05:00:00|17337.9|17332.9|17348.4|17343.4|17349.9|17344.9|17323.4|17318.4|1088
1722229500000|2024-07-29 05:05:00|17347.4|17342.4|17354.4|17349.4|17371.4|17366.4|17346.9|17341.9|1002
1722229800000|2024-07-29 05:10:00|17353.9|17348.9|17344.4|17339.4|17366.9|17361.9|17338.4|17333.4|599
1722230100000|2024-07-29 05:15:00|17345.9|17340.9|17331.9|17326.9|17346.9|17341.9|17316.9|17311.9|761
1722230400000|2024-07-29 05:20:00|17332.9|17327.9|17330.9|17325.9|17345.4|17340.4|17326.4|17321.4|662
1722230700000|2024-07-29 05:25:00|17331.4|17326.4|17346.9|17341.9|17353.9|17348.9|17322.9|17317.9|721
1722231000000|2024-07-29 05:30:00|17346.4|17341.4|17338.4|17333.4|17353.9|17348.9|17325.9|17320.9|452
1722231300000|2024-07-29 05:35:00|17339.4|17334.4|17364.4|17359.4|17371.4|17366.4|17335.4|17330.4|806
1722231600000|2024-07-29 05:40:00|17363.9|17358.9|17355.9|17350.9|17364.9|17359.9|17343.4|17338.4|698
1722231900000|2024-07-29 05:45:00|17356.4|17351.4|17327.4|17322.4|17357.4|17352.4|17325.4|17320.4|1840
1722232200000|2024-07-29 05:50:00|17325.9|17320.9|17313.9|17308.9|17332.9|17327.9|17312.4|17307.4|510
1722232500000|2024-07-29 05:55:00|17313.4|17308.4|17297.9|17292.9|17317.9|17312.9|17296.9|17291.9|612
1722232800000|2024-07-29 06:00:00|17300.4|17295.4|17301.4|17296.4|17310.4|17305.4|17293.9|17288.9|573
1722233100000|2024-07-29 06:05:00|17300.9|17295.9|17297.4|17292.4|17310.4|17305.4|17288.4|17283.4|906
1722233400000|2024-07-29 06:10:00|17297.9|17292.9|17307.4|17302.4|17311.9|17306.9|17296.9|17291.9|596
1722233700000|2024-07-29 06:15:00|17306.9|17301.9|17302.4|17297.4|17315.9|17310.9|17295.9|17290.9|630
1722234000000|2024-07-29 06:20:00|17303.4|17298.4|17316.4|17311.4|17316.4|17311.4|17297.9|17292.9|453
1722234300000|2024-07-29 06:25:00|17315.4|17310.4|17326.9|17321.9|17331.4|17326.4|17309.4|17304.4|606
1722234600000|2024-07-29 06:30:00|17326.4|17321.4|17321.9|17316.9|17336.9|17331.9|17317.9|17312.9|608
1722234900000|2024-07-29 06:35:00|17322.4|17317.4|17305.4|17300.4|17332.4|17327.4|17305.4|17300.4|583
1722235200000|2024-07-29 06:40:00|17305.9|17300.9|17300.9|17295.9|17314.9|17309.9|17298.4|17293.4|562
1722235500000|2024-07-29 06:45:00|17300.4|17295.4|17298.9|17293.9|17301.4|17296.4|17281.9|17276.9|715
1722235800000|2024-07-29 06:50:00|17299.4|17294.4|17304.4|17299.4|17309.4|17304.4|17293.9|17288.9|649
1722236100000|2024-07-29 06:55:00|17304.9|17299.9|17297.4|17292.4|17314.9|17309.9|17293.9|17288.9|432
1722236400000|2024-07-29 07:00:00|17296.9|17291.9|17295.4|17290.4|17308.4|17303.4|17295.4|17290.4|651
1722236700000|2024-07-29 07:05:00|17295.9|17290.9|17291.4|17286.4|17297.4|17292.4|17282.4|17277.4|665
1722237000000|2024-07-29 07:10:00|17292.4|17287.4|17278.9|17273.9|17295.9|17290.9|17275.4|17270.4|1094
1722237300000|2024-07-29 07:15:00|17279.4|17274.4|17282.4|17277.4|17289.4|17284.4|17272.4|17267.4|460
1722237600000|2024-07-29 07:20:00|17282.9|17277.9|17310.4|17305.4|17310.4|17305.4|17279.9|17274.9|557
1722237900000|2024-07-29 07:25:00|17308.9|17303.9|17303.4|17298.4|17317.4|17312.4|17302.9|17297.9|405
1722238200000|2024-07-29 07:30:00|17303.9|17298.9|17305.4|17300.4|17319.4|17314.4|17298.9|17293.9|986
1722238500000|2024-07-29 07:35:00|17304.9|17299.9|17290.9|17285.9|17307.9|17302.9|17281.9|17276.9|853
1722238800000|2024-07-29 07:40:00|17290.4|17285.4|17273.9|17268.9|17291.9|17286.9|17271.4|17266.4|1205
1722239100000|2024-07-29 07:45:00|17274.4|17269.4|17273.4|17268.4|17278.4|17273.4|17261.4|17256.4|1222
1722239400000|2024-07-29 07:50:00|17272.4|17267.4|17258.4|17253.4|17272.4|17267.4|17252.4|17247.4|1110
1722239700000|2024-07-29 07:55:00|17257.9|17252.9|17253.9|17248.9|17261.9|17256.9|17251.9|17246.9|1477
1722240000000|2024-07-29 08:00:00|17255.9|17250.9|17240.9|17235.9|17255.9|17250.9|17236.9|17231.9|1193
1722240300000|2024-07-29 08:05:00|17241.4|17236.4|17247.4|17242.4|17247.4|17242.4|17226.9|17221.9|2093
1722240600000|2024-07-29 08:10:00|17244.9|17239.9|17247.4|17242.4|17255.4|17250.4|17238.9|17233.9|2898
1722240900000|2024-07-29 08:15:00|17246.9|17241.9|17262.4|17257.4|17265.4|17260.4|17245.9|17240.9|3549
1722241200000|2024-07-29 08:20:00|17261.9|17256.9|17251.4|17246.4|17261.9|17256.9|17243.4|17238.4|1382
1722241500000|2024-07-29 08:25:00|17251.9|17246.9|17251.9|17246.9|17254.9|17249.9|17243.4|17238.4|1593
1722241800000|2024-07-29 08:30:00|17263.1|17233.1|17261.4|17231.4|17263.4|17233.4|17258.9|17228.9|289
1722242100000|2024-07-29 08:35:00|17261.1|17231.1|17246.1|17216.1|17262.3|17232.3|17246.1|17216.1|0
1722242400000|2024-07-29 08:40:00|17246.4|17216.4|17251.4|17221.4|17252.6|17222.6|17245.1|17215.1|0
1722242700000|2024-07-29 08:45:00|17251.2|17221.2|17252.3|17222.3|17254.2|17224.2|17247.7|17217.7|0
1722243000000|2024-07-29 08:50:00|17252.5|17222.5|17253|17223|17254.6|17224.6|17248.1|17218.1|0
1722243300000|2024-07-29 08:55:00|17252.8|17222.8|17254.2|17224.2|17256.7|17226.7|17250.9|17220.9|0
1722243600000|2024-07-29 09:00:00|17254.4|17224.4|17254.6|17224.6|17254.6|17224.6|17249.7|17219.7|0
1722243900000|2024-07-29 09:05:00|17254.4|17224.4|17250.6|17220.6|17256|17226|17249.9|17219.9|0
1722244200000|2024-07-29 09:10:00|17250.9|17220.9|17250.6|17220.6|17252|17222|17247.1|17217.1|0
1722244500000|2024-07-29 09:15:00|17249.4|17241.4|17240.9|17232.9|17249.4|17241.4|17231.9|17223.9|212
1722244800000|2024-07-29 09:20:00|17241.4|17233.4|17257.9|17249.9|17258.9|17250.9|17232.4|17224.4|76
1722245100000|2024-07-29 09:25:00|17257.4|17249.4|17255.9|17247.9|17257.9|17249.9|17249.4|17241.4|39
1722245400000|2024-07-29 09:30:00|17256.4|17248.4|17252.9|17244.9|17257.9|17249.9|17247.4|17239.4|42
1722245700000|2024-07-29 09:35:00|17252.4|17244.4|17263.4|17255.4|17264.9|17256.9|17251.4|17243.4|100
1722246000000|2024-07-29 09:40:00|17262.9|17254.9|17265.9|17257.9|17267.4|17259.4|17260.9|17252.9|46
1722246300000|2024-07-29 09:45:00|17265.4|17257.4|17265.4|17257.4|17268.4|17260.4|17263.4|17255.4|46
1722246600000|2024-07-29 09:50:00|17264.9|17256.9|17268.9|17260.9|17273.9|17265.9|17263.4|17255.4|85
1722246900000|2024-07-29 09:55:00|17269.4|17261.4|17269.9|17261.9|17271.9|17263.9|17266.9|17258.9|113
1722247200000|2024-07-29 10:00:00|17269.4|17261.4|17269.4|17261.4|17271.9|17263.9|17265.9|17257.9|86
1722247500000|2024-07-29 10:05:00|17268.9|17260.9|17267.4|17259.4|17270.9|17262.9|17266.4|17258.4|64
1722247800000|2024-07-29 10:10:00|17266.9|17258.9|17260.4|17252.4|17267.9|17259.9|17257.9|17249.9|53
1722248100000|2024-07-29 10:15:00|17260.9|17252.9|17262.4|17254.4|17266.4|17258.4|17256.9|17248.9|106
1722248400000|2024-07-29 10:20:00|17261.9|17253.9|17259.9|17251.9|17264.4|17256.4|17259.9|17251.9|36
1722248700000|2024-07-29 10:25:00|17259.4|17251.4|17258.4|17250.4|17262.9|17254.9|17256.9|17248.9|62
1722249000000|2024-07-29 10:30:00|17257.9|17249.9|17253.9|17245.9|17257.9|17249.9|17252.4|17244.4|38
1722249300000|2024-07-29 10:35:00|17254.4|17246.4|17251.4|17243.4|17254.4|17246.4|17249.9|17241.9|17
1722249600000|2024-07-29 10:40:00|17251.9|17243.9|17257.9|17249.9|17259.4|17251.4|17250.9|17242.9|12
1722249900000|2024-07-29 10:45:00|17257.4|17249.4|17251.4|17243.4|17258.9|17250.9|17248.9|17240.9|39
1722250200000|2024-07-29 10:50:00|17250.9|17242.9|17251.4|17243.4|17251.4|17243.4|17244.9|17236.9|32
1722250500000|2024-07-29 10:55:00|17251.9|17243.9|17246.9|17238.9|17253.4|17245.4|17245.9|17237.9|5
1722250800000|2024-07-29 11:00:00|17246.4|17238.4|17239.9|17231.9|17247.4|17239.4|17236.9|17228.9|30
1722251100000|2024-07-29 11:05:00|17240.4|17232.4|17237.4|17229.4|17241.9|17233.9|17233.4|17225.4|22
1722251400000|2024-07-29 11:10:00|17237.9|17229.9|17234.9|17226.9|17240.9|17232.9|17234.4|17226.4|12
1722251700000|2024-07-29 11:15:00|17234.4|17226.4|17243.9|17235.9|17243.9|17235.9|17234.4|17226.4|18
1722252000000|2024-07-29 11:20:00|17242.9|17234.9|17241.4|17233.4|17244.9|17236.9|17237.4|17229.4|27
1722252300000|2024-07-29 11:25:00|17240.9|17232.9|17246.4|17238.4|17246.9|17238.9|17239.9|17231.9|13
1722252600000|2024-07-29 11:30:00|17246.9|17238.9|17251.4|17243.4|17252.9|17244.9|17245.4|17237.4|65
1722252900000|2024-07-29 11:35:00|17250.9|17242.9|17245.9|17237.9|17250.9|17242.9|17244.4|17236.4|26
1722253200000|2024-07-29 11:40:00|17245.4|17237.4|17245.4|17237.4|17250.4|17242.4|17241.9|17233.9|18
1722253500000|2024-07-29 11:45:00|17244.9|17236.9|17241.4|17233.4|17247.9|17239.9|17240.4|17232.4|20
1722253800000|2024-07-29 11:50:00|17240.9|17232.9|17236.9|17228.9|17246.9|17238.9|17236.9|17228.9|73
1722254100000|2024-07-29 11:55:00|17235.4|17227.4|17240.9|17232.9|17241.4|17233.4|17227.9|17219.9|85
1722254400000|2024-07-29 12:00:00|17240.4|17232.4|17230.9|17222.9|17242.9|17234.9|17228.9|17220.9|61
1722254700000|2024-07-29 12:05:00|17230.4|17222.4|17232.9|17224.9|17236.9|17228.9|17228.9|17220.9|32
1722255000000|2024-07-29 12:10:00|17232.4|17224.4|17247.4|17239.4|17248.9|17240.9|17229.9|17221.9|241
1722255300000|2024-07-29 12:15:00|17246.9|17238.9|17245.4|17237.4|17251.4|17243.4|17241.9|17233.9|59
1722255600000|2024-07-29 12:20:00|17244.9|17236.9|17244.4|17236.4|17244.9|17236.9|17237.4|17229.4|45
1722255900000|2024-07-29 12:25:00|17243.9|17235.9|17240.9|17232.9|17248.9|17240.9|17237.9|17229.9|73
1722256200000|2024-07-29 12:30:00|17241.4|17233.4|17245.4|17237.4|17248.9|17240.9|17239.9|17231.9|17
1722256500000|2024-07-29 12:35:00|17245.9|17237.9|17251.4|17243.4|17253.9|17245.9|17240.9|17232.9|19
1722256800000|2024-07-29 12:40:00|17250.9|17242.9|17242.4|17234.4|17251.9|17243.9|17241.4|17233.4|5
1722257100000|2024-07-29 12:45:00|17242.9|17234.9|17241.4|17233.4|17246.4|17238.4|17239.4|17231.4|31
1722257400000|2024-07-29 12:50:00|17240.9|17232.9|17224.9|17216.9|17242.4|17234.4|17224.9|17216.9|57
1722257700000|2024-07-29 12:55:00|17223.9|17215.9|17214.9|17206.9|17224.9|17216.9|17213.4|17205.4|39
1722258000000|2024-07-29 13:00:00|17215.4|17207.4|17210.4|17202.4|17219.4|17211.4|17207.4|17199.4|157
1722258300000|2024-07-29 13:05:00|17210.9|17202.9|17201.9|17193.9|17210.9|17202.9|17201.4|17193.4|86
1722258600000|2024-07-29 13:10:00|17202.4|17194.4|17207.4|17199.4|17209.4|17201.4|17201.4|17193.4|39
1722258900000|2024-07-29 13:15:00|17206.9|17198.9|17203.9|17195.9|17210.4|17202.4|17201.9|17193.9|55
1722259200000|2024-07-29 13:20:00|17203.4|17195.4|17195.4|17187.4|17206.4|17198.4|17192.4|17184.4|68
1722259500000|2024-07-29 13:25:00|17194.9|17186.9|17197.4|17189.4|17201.9|17193.9|17191.4|17183.4|65
1722259800000|2024-07-29 13:30:00|17196.9|17188.9|17179.4|17171.4|17214.9|17206.9|17177.9|17169.9|307
1722260100000|2024-07-29 13:35:00|17178.9|17170.9|17168.9|17160.9|17189.9|17181.9|17165.4|17157.4|213
1722260400000|2024-07-29 13:40:00|17168.4|17160.4|17166.9|17158.9|17195.9|17187.9|17162.9|17154.9|134
1722260700000|2024-07-29 13:45:00|17167.4|17159.4|17173.9|17165.9|17183.9|17175.9|17163.9|17155.9|88
1722261000000|2024-07-29 13:50:00|17173.4|17165.4|17170.9|17162.9|17180.9|17172.9|17163.4|17155.4|80
1722261300000|2024-07-29 13:55:00|17170.4|17162.4|17168.9|17160.9|17180.4|17172.4|17160.9|17152.9|72
1722261600000|2024-07-29 14:00:00|17168.4|17160.4|17184.9|17176.9|17184.9|17176.9|17164.9|17156.9|217
1722261900000|2024-07-29 14:05:00|17185.9|17177.9|17190.4|17182.4|17195.4|17187.4|17173.9|17165.9|123
1722262200000|2024-07-29 14:10:00|17189.9|17181.9|17174.4|17166.4|17189.9|17181.9|17172.4|17164.4|57
1722262500000|2024-07-29 14:15:00|17173.9|17165.9|17174.4|17166.4|17183.9|17175.9|17167.4|17159.4|104
1722262800000|2024-07-29 14:20:00|17173.9|17165.9|17181.4|17173.4|17184.4|17176.4|17167.9|17159.9|91
1722263100000|2024-07-29 14:25:00|17180.9|17172.9|17166.9|17158.9|17181.9|17173.9|17163.9|17155.9|85
1722263400000|2024-07-29 14:30:00|17164.9|17156.9|17150.9|17142.9|17165.4|17157.4|17147.9|17139.9|270
1722263700000|2024-07-29 14:35:00|17150.4|17142.4|17180.4|17172.4|17182.9|17174.9|17148.9|17140.9|195
1722264000000|2024-07-29 14:40:00|17179.4|17171.4|17173.4|17165.4|17183.4|17175.4|17172.9|17164.9|65
1722264300000|2024-07-29 14:45:00|17173.9|17165.9|17168.9|17160.9|17183.9|17175.9|17168.4|17160.4|61
1722264600000|2024-07-29 14:50:00|17168.4|17160.4|17179.9|17171.9|17187.9|17179.9|17167.9|17159.9|69
1722264900000|2024-07-29 14:55:00|17180.9|17172.9|17177.4|17169.4|17184.9|17176.9|17174.4|17166.4|51
1722265200000|2024-07-29 15:00:00|17177.9|17169.9|17172.4|17164.4|17180.9|17172.9|17167.9|17159.9|61
1722265500000|2024-07-29 15:05:00|17172.9|17164.9|17162.9|17154.9|17177.4|17169.4|17159.9|17151.9|69
1722265800000|2024-07-29 15:10:00|17163.4|17155.4|17164.9|17156.9|17169.9|17161.9|17155.9|17147.9|103
1722266100000|2024-07-29 15:15:00|17165.4|17157.4|17152.4|17144.4|17165.9|17157.9|17151.4|17143.4|88
1722266400000|2024-07-29 15:20:00|17152.9|17144.9|17164.4|17156.4|17165.4|17157.4|17151.9|17143.9|54
1722266700000|2024-07-29 15:25:00|17164.9|17156.9|17167.4|17159.4|17173.9|17165.9|17160.4|17152.4|56
1722267000000|2024-07-29 15:30:00|17167.9|17159.9|17157.4|17149.4|17168.4|17160.4|17151.9|17143.9|43
1722267300000|2024-07-29 15:35:00|17156.9|17148.9|17167.9|17159.9|17170.4|17162.4|17152.9|17144.9|43
1722267600000|2024-07-29 15:40:00|17167.4|17159.4|17159.4|17151.4|17170.9|17162.9|17158.9|17150.9|67
1722267900000|2024-07-29 15:45:00|17158.9|17150.9|17179.9|17171.9|17182.4|17174.4|17157.4|17149.4|62
1722268200000|2024-07-29 15:50:00|17180.4|17172.4|17175.9|17167.9|17188.4|17180.4|17175.9|17167.9|60
1722268500000|2024-07-29 15:55:00|17176.4|17168.4|17188.4|17180.4|17190.9|17182.9|17176.4|17168.4|71
1722268800000|2024-07-29 16:00:00|17189.4|17181.4|17186.9|17178.9|17194.4|17186.4|17185.9|17177.9|40
1722269100000|2024-07-29 16:05:00|17187.4|17179.4|17181.4|17173.4|17193.4|17185.4|17180.4|17172.4|37
1722269400000|2024-07-29 16:10:00|17180.9|17172.9|17179.9|17171.9|17184.4|17176.4|17176.4|17168.4|38
1722269700000|2024-07-29 16:15:00|17179.4|17171.4|17187.9|17179.9|17192.9|17184.9|17178.9|17170.9|52
1722270000000|2024-07-29 16:20:00|17187.4|17179.4|17181.9|17173.9|17188.4|17180.4|17179.9|17171.9|55
1722270300000|2024-07-29 16:25:00|17181.4|17173.4|17174.4|17166.4|17181.4|17173.4|17171.4|17163.4|45
1722270600000|2024-07-29 16:30:00|17174.9|17166.9|17176.9|17168.9|17180.4|17172.4|17172.9|17164.9|25
1722270900000|2024-07-29 16:35:00|17176.4|17168.4|17182.4|17174.4|17185.4|17177.4|17176.4|17168.4|49
1722271200000|2024-07-29 16:40:00|17181.9|17173.9|17195.9|17187.9|17198.9|17190.9|17180.9|17172.9|46
1722271500000|2024-07-29 16:45:00|17195.4|17187.4|17190.9|17182.9|17197.9|17189.9|17188.9|17180.9|44
1722271800000|2024-07-29 16:50:00|17191.4|17183.4|17191.4|17183.4|17192.9|17184.9|17180.4|17172.4|22
1722272100000|2024-07-29 16:55:00|17190.9|17182.9|17182.4|17174.4|17196.9|17188.9|17181.4|17173.4|14
1722272400000|2024-07-29 17:00:00|17181.9|17173.9|17176.9|17168.9|17185.9|17177.9|17171.9|17163.9|72
1722272700000|2024-07-29 17:05:00|17176.4|17168.4|17176.9|17168.9|17179.9|17171.9|17171.9|17163.9|33
1722273000000|2024-07-29 17:10:00|17176.4|17168.4|17184.4|17176.4|17193.4|17185.4|17176.4|17168.4|51
1722273300000|2024-07-29 17:15:00|17183.9|17175.9|17188.4|17180.4|17190.9|17182.9|17175.9|17167.9|44
1722273600000|2024-07-29 17:20:00|17187.9|17179.9|17184.9|17176.9|17190.4|17182.4|17179.9|17171.9|35
1722273900000|2024-07-29 17:25:00|17185.4|17177.4|17178.9|17170.9|17188.4|17180.4|17178.9|17170.9|21
1722274200000|2024-07-29 17:30:00|17179.4|17171.4|17179.9|17171.9|17184.4|17176.4|17175.4|17167.4|45
1722274500000|2024-07-29 17:35:00|17180.4|17172.4|17187.9|17179.9|17187.9|17179.9|17180.4|17172.4|65
1722274800000|2024-07-29 17:40:00|17188.4|17180.4|17189.4|17181.4|17194.9|17186.9|17185.4|17177.4|90
1722275100000|2024-07-29 17:45:00|17188.9|17180.9|17183.9|17175.9|17190.4|17182.4|17180.9|17172.9|36
1722275400000|2024-07-29 17:50:00|17183.4|17175.4|17181.4|17173.4|17188.4|17180.4|17178.9|17170.9|34
1722275700000|2024-07-29 17:55:00|17180.9|17172.9|17186.4|17178.4|17188.9|17180.9|17180.9|17172.9|109
1722276000000|2024-07-29 18:00:00|17186.9|17178.9|17185.9|17177.9|17187.4|17179.4|17179.9|17171.9|39
1722276300000|2024-07-29 18:05:00|17186.4|17178.4|17189.9|17181.9|17196.9|17188.9|17185.9|17177.9|23
1722276600000|2024-07-29 18:10:00|17189.4|17181.4|17189.4|17181.4|17190.9|17182.9|17185.4|17177.4|9
1722276900000|2024-07-29 18:15:00|17188.9|17180.9|17188.4|17180.4|17189.4|17181.4|17182.4|17174.4|18
1722277200000|2024-07-29 18:20:00|17188.9|17180.9|17185.4|17177.4|17192.9|17184.9|17184.9|17176.9|28
1722277500000|2024-07-29 18:25:00|17184.9|17176.9|17185.4|17177.4|17188.4|17180.4|17182.4|17174.4|64
1722277800000|2024-07-29 18:30:00|17184.9|17176.9|17184.9|17176.9|17186.4|17178.4|17177.9|17169.9|29
1722278100000|2024-07-29 18:35:00|17184.4|17176.4|17181.4|17173.4|17184.9|17176.9|17177.9|17169.9|18
1722278400000|2024-07-29 18:40:00|17181.9|17173.9|17188.4|17180.4|17192.4|17184.4|17181.4|17173.4|44
1722278700000|2024-07-29 18:45:00|17188.9|17180.9|17184.4|17176.4|17190.9|17182.9|17183.4|17175.4|44
1722279000000|2024-07-29 18:50:00|17183.9|17175.9|17184.9|17176.9|17190.9|17182.9|17181.9|17173.9|102
1722279300000|2024-07-29 18:55:00|17184.4|17176.4|17201|17171|17201|17185.4|17183.4|17170.9|186
1722279600000|2024-07-29 19:00:00|17201.3|17171.3|17201.8|17171.8|17204.5|17174.5|17199.5|17169.5|1
1722279900000|2024-07-29 19:05:00|17201.9|17171.9|17198|17168|17204.7|17174.7|17197.9|17167.9|0
1722280200000|2024-07-29 19:10:00|17198.1|17168.1|17201.8|17171.8|17202.4|17172.4|17198.1|17168.1|0
1722280500000|2024-07-29 19:15:00|17201.7|17171.7|17206|17176|17206.4|17176.4|17199.8|17169.8|0
1722280800000|2024-07-29 19:20:00|17205.9|17175.9|17218.4|17188.4|17219.1|17189.1|17205.2|17175.2|0
1722281100000|2024-07-29 19:25:00|17218.3|17188.3|17225|17195|17225.5|17195.5|17216.9|17186.9|0
1722281400000|2024-07-29 19:30:00|17224.9|17194.9|17225.7|17195.7|17225.9|17195.9|17224.3|17194.3|0
1722281700000|2024-07-29 19:35:00|17225.6|17195.6|17227.4|17197.4|17227.5|17197.5|17223.5|17193.5|0
1722282000000|2024-07-29 19:40:00|17227.2|17197.2|17238.5|17208.5|17238.6|17208.6|17226.6|17196.6|0
1722282300000|2024-07-29 19:45:00|17238.4|17208.4|17225.3|17195.3|17239.1|17209.1|17224.5|17194.5|0
1722282600000|2024-07-29 19:50:00|17224.8|17194.8|17217.2|17187.2|17226.4|17196.4|17215.3|17185.3|0
1722282900000|2024-07-29 19:55:00|17217.3|17187.3|17209.7|17179.7|17218|17188|17201.6|17171.6|0
1722283200000|2024-07-29 20:00:00|17209.6|17179.6|17204.4|17174.4|17213.7|17183.7|17203.9|17173.9|0
1722283500000|2024-07-29 20:05:00|17204.9|17174.9|17207|17177|17208.6|17178.6|17204.5|17174.5|0
1722283800000|2024-07-29 20:10:00|17207.3|17177.3|17206.5|17176.5|17208.1|17178.1|17204|17174|0
1722284100000|2024-07-29 20:15:00|17206|17176|17209.1|17179.1|17210.1|17180.1|17206|17176|0
1722284400000|2024-07-29 20:20:00|17209.5|17179.5|17209.6|17179.6|17210.1|17180.1|17208.1|17178.1|0
1722284700000|2024-07-29 20:25:00|17210.5|17180.5|17214|17184|17214.2|17184.2|17210.1|17180.1|0
1722285000000|2024-07-29 20:30:00|17214.2|17184.2|17212.2|17182.2|17215.8|17185.8|17212.2|17182.2|0
1722285300000|2024-07-29 20:35:00|17212.6|17182.6|17213.8|17183.8|17214.3|17184.3|17211.7|17181.7|0
1722285600000|2024-07-29 20:40:00|17213.3|17183.3|17214.3|17184.3|17214.5|17184.5|17213.3|17183.3|0
1722285900000|2024-07-29 20:45:00|17214.8|17184.8|17212.2|17182.2|17214.8|17184.8|17212.2|17182.2|0
1722286200000|2024-07-29 20:50:00|17211.8|17181.8|17210.3|17180.3|17212.9|17182.9|17210.3|17180.3|0
1722286500000|2024-07-29 20:55:00|17210.5|17180.5|17214.2|17184.2|17214.7|17184.7|17210|17180|0
1722286800000|2024-07-29 21:00:00|17213.6|17183.6|17214|17184|17215.8|17185.8|17213.5|17183.5|0
1722287100000|2024-07-29 21:05:00|17213.9|17183.9|17212.9|17182.9|17213.9|17183.9|17212.6|17182.6|0
1722287400000|2024-07-29 21:10:00|17213.2|17183.2|17214.1|17184.1|17214.1|17184.1|17213.2|17183.2|0
1722287700000|2024-07-29 21:15:00|17213.7|17183.7|17215|17185|17215.3|17185.3|17212.5|17182.5|0
1722288000000|2024-07-29 21:20:00|17216|17186|17215.5|17185.5|17216.2|17186.2|17215.5|17185.5|0
1722288300000|2024-07-29 21:25:00|17216.1|17186.1|17216.2|17186.2|17217|17187|17216.1|17186.1|0
1722288600000|2024-07-29 21:30:00|17216.3|17186.3|17215.7|17185.7|17216.3|17186.3|17215.7|17185.7|0
1722288900000|2024-07-29 21:35:00|17216.2|17186.2|17216.4|17186.4|17216.4|17186.4|17215.8|17185.8|0
1722289200000|2024-07-29 21:40:00|17216.5|17186.5|17216.4|17186.4|17216.5|17186.5|17216.4|17186.4|0
1722289800000|2024-07-29 21:50:00|17216|17186|17216.4|17186.4|17216.4|17186.4|17215.7|17185.7|0
1722290100000|2024-07-29 21:55:00|17216.2|17186.2|17216|17186|17216.6|17186.6|17215.9|17185.9|0
1722290400000|2024-07-29 22:00:00|17216.1|17186.1|17223.9|17193.9|17226|17196|17216.1|17186.1|0
1722290700000|2024-07-29 22:05:00|17223.6|17193.6|17222.5|17192.5|17223.9|17193.9|17221|17191|0
1722291000000|2024-07-29 22:10:00|17222.7|17192.7|17220.4|17190.4|17223|17193|17219.4|17189.4|0
1722291300000|2024-07-29 22:15:00|17220.6|17190.6|17220.6|17190.6|17222.5|17192.5|17219.4|17189.4|0
1722291600000|2024-07-29 22:20:00|17220.4|17190.4|17219.9|17189.9|17221.4|17191.4|17219.4|17189.4|0
1722291900000|2024-07-29 22:25:00|17220.3|17190.3|17221.4|17191.4|17221.4|17191.4|17219.9|17189.9|0
1722292200000|2024-07-29 22:30:00|17221.1|17191.1|17215.9|17185.9|17221.4|17191.4|17215.2|17185.2|0
1722292500000|2024-07-29 22:35:00|17215.7|17185.7|17215.8|17185.8|17216.8|17186.8|17214.2|17184.2|0
1722292800000|2024-07-29 22:40:00|17216|17186|17211.7|17181.7|17216.5|17186.5|17211.2|17181.2|0
1722293100000|2024-07-29 22:45:00|17211.9|17181.9|17214.8|17184.8|17215.8|17185.8|17211.9|17181.9|0
1722293400000|2024-07-29 22:50:00|17214.3|17184.3|17214.8|17184.8|17214.8|17184.8|17213.7|17183.7|0
1722293700000|2024-07-29 22:55:00|17214.5|17184.5|17215.8|17185.8|17215.8|17185.8|17213.7|17183.7|0
1722294000000|2024-07-29 23:00:00|17216|17186|17213.7|17183.7|17216.3|17186.3|17212.5|17182.5|0
1722294300000|2024-07-29 23:05:00|17213.5|17183.5|17195.7|17165.7|17213.5|17183.5|17194.6|17164.6|0
1722294600000|2024-07-29 23:10:00|17195.9|17165.9|17196.3|17166.3|17197.7|17167.7|17190.1|17160.1|0
1722294900000|2024-07-29 23:15:00|17196.7|17166.7|17194.3|17164.3|17196.8|17166.8|17192.7|17162.7|0
1722295200000|2024-07-29 23:20:00|17194.5|17164.5|17195|17165|17196.1|17166.1|17194.3|17164.3|0
1722295500000|2024-07-29 23:25:00|17194.8|17164.8|17193.5|17163.5|17195|17165|17192|17162|0
1722295800000|2024-07-29 23:30:00|17193.7|17163.7|17196.6|17166.6|17197.1|17167.1|17192.7|17162.7|0
1722296100000|2024-07-29 23:35:00|17196.4|17166.4|17194.5|17164.5|17197.1|17167.1|17194|17164|0
1722296400000|2024-07-29 23:40:00|17194|17164|17183.9|17153.9|17195|17165|17183.6|17153.6|0
1722296700000|2024-07-29 23:45:00|17184.1|17154.1|17185.2|17155.2|17188.8|17158.8|17183.6|17153.6|0
1722297000000|2024-07-29 23:50:00|17185.4|17155.4|17178.6|17148.6|17185.7|17155.7|17177.3|17147.3|0
1722297300000|2024-07-29 23:55:00|17179|17149|17183.2|17153.2|17184.7|17154.7|17179|17149|0
1722297600000|2024-07-30 00:00:00|17182.5|17152.5|17185|17155|17185.3|17155.3|17179.8|17149.8|0
1722297900000|2024-07-30 00:05:00|17185.2|17155.2|17183.6|17153.6|17188.7|17158.7|17182.7|17152.7|0
1722298200000|2024-07-30 00:10:00|17183.8|17153.8|17176.6|17146.6|17185.6|17155.6|17176.3|17146.3|0
1722298500000|2024-07-30 00:15:00|17177.1|17147.1|17171|17141|17177.1|17147.1|17169.9|17139.9|0
1722298800000|2024-07-30 00:20:00|17171.5|17141.5|17167.2|17137.2|17173.2|17143.2|17166.5|17136.5|0
1722299100000|2024-07-30 00:25:00|17167|17137|17170.9|17140.9|17171.4|17141.4|17166.1|17136.1|0
1722299400000|2024-07-30 00:30:00|17171.4|17141.4|17170.9|17140.9|17174.2|17144.2|17169.7|17139.7|0
1722299700000|2024-07-30 00:35:00|17170.4|17140.4|17168.3|17138.3|17172.9|17142.9|17167.3|17137.3|0
1722300000000|2024-07-30 00:40:00|17168.7|17138.7|17172.8|17142.8|17174.6|17144.6|17168.5|17138.5|0
1722300300000|2024-07-30 00:45:00|17173.3|17143.3|17174|17144|17175.3|17145.3|17171.9|17141.9|0
1722300600000|2024-07-30 00:50:00|17173.7|17143.7|17185.3|17155.3|17185.3|17155.3|17173.3|17143.3|0
1722300900000|2024-07-30 00:55:00|17184.9|17154.9|17180.6|17150.6|17185.3|17155.3|17179.9|17149.9|0
1722301200000|2024-07-30 01:00:00|17181.1|17151.1|17182.5|17152.5|17185.8|17155.8|17179.9|17149.9|0
1722301500000|2024-07-30 01:05:00|17182.8|17152.8|17180|17150|17183.3|17153.3|17178.4|17148.4|0
1722301800000|2024-07-30 01:10:00|17180.5|17150.5|17168|17138|17187.7|17157.7|17168|17138|0
1722302100000|2024-07-30 01:15:00|17174.6|17144.6|17188.4|17183.4|17192.4|17187.4|17152.9|17144.6|1707
1722302400000|2024-07-30 01:20:00|17188.9|17183.9|17172.4|17167.4|17199.4|17194.4|17171.4|17166.4|1121
1722302700000|2024-07-30 01:25:00|17171.9|17166.9|17168.9|17163.9|17181.4|17176.4|17163.4|17158.4|902
1722303000000|2024-07-30 01:30:00|17176.4|17171.4|17163.9|17158.9|17176.4|17171.4|17092.4|17087.4|5493
1722303300000|2024-07-30 01:35:00|17161.9|17156.9|17159.9|17154.9|17179.9|17174.9|17137.9|17132.9|3136
1722303600000|2024-07-30 01:40:00|17163.9|17158.9|17107.9|17102.9|17169.9|17164.9|17085.9|17080.9|3207
1722303900000|2024-07-30 01:45:00|17105.4|17100.4|17050.9|17045.9|17112.4|17107.4|17035.9|17030.9|3906
1722304200000|2024-07-30 01:50:00|17048.9|17043.9|17034.4|17029.4|17050.4|17045.4|17015.4|17010.4|2728
1722304500000|2024-07-30 01:55:00|17032.4|17027.4|17026.9|17021.9|17032.9|17027.9|17004.9|16999.9|1972
1722304800000|2024-07-30 02:00:00|17025.9|17020.9|17004.4|16999.4|17032.4|17027.4|16998.4|16993.4|2149
1722305100000|2024-07-30 02:05:00|17004.9|16999.9|17019.9|17014.9|17029.4|17024.4|16990.4|16985.4|2125
1722305400000|2024-07-30 02:10:00|17017.9|17012.9|17058.4|17053.4|17058.4|17053.4|17015.9|17010.9|1489
1722305700000|2024-07-30 02:15:00|17058.9|17053.9|17037.9|17032.9|17058.9|17053.9|17023.9|17018.9|1389
1722306000000|2024-07-30 02:20:00|17037.4|17032.4|17018.4|17013.4|17045.4|17040.4|16999.9|16994.9|1561
1722306300000|2024-07-30 02:25:00|17017.4|17012.4|17030.9|17025.9|17037.9|17032.9|17013.9|17008.9|917
1722306600000|2024-07-30 02:30:00|17030.4|17025.4|17020.4|17015.4|17034.9|17029.9|17001.9|16996.9|1069
1722306900000|2024-07-30 02:35:00|17019.9|17014.9|17021.9|17016.9|17029.4|17024.4|17002.9|16997.9|844
1722307200000|2024-07-30 02:40:00|17021.4|17016.4|17051.4|17046.4|17052.9|17047.9|17015.9|17010.9|1174
1722307500000|2024-07-30 02:45:00|17051.9|17046.9|17042.9|17037.9|17057.9|17052.9|17024.4|17019.4|1174
1722307800000|2024-07-30 02:50:00|17042.4|17037.4|17028.9|17023.9|17046.9|17041.9|17021.9|17016.9|573
1722308100000|2024-07-30 02:55:00|17029.4|17024.4|17020.4|17015.4|17029.4|17024.4|17012.4|17007.4|691
1722308400000|2024-07-30 03:00:00|17018.9|17013.9|17025.4|17020.4|17028.4|17023.4|16995.4|16990.4|976
1722308700000|2024-07-30 03:05:00|17024.4|17019.4|17025.4|17020.4|17033.9|17028.9|17014.4|17009.4|697
1722309000000|2024-07-30 03:10:00|17023.9|17018.9|17053.4|17048.4|17053.4|17048.4|17023.4|17018.4|884
1722309300000|2024-07-30 03:15:00|17052.4|17047.4|17045.4|17040.4|17062.9|17057.9|17042.4|17037.4|887
1722309600000|2024-07-30 03:20:00|17043.9|17038.9|17039.9|17034.9|17050.4|17045.4|17029.9|17024.9|593
1722309900000|2024-07-30 03:25:00|17037.9|17032.9|17037.9|17032.9|17043.4|17038.4|17030.9|17025.9|437
1722310200000|2024-07-30 03:30:00|17037.4|17032.4|17029.4|17024.4|17041.4|17036.4|17027.4|17022.4|442
1722310500000|2024-07-30 03:35:00|17028.4|17023.4|17015.4|17010.4|17028.4|17023.4|16998.4|16993.4|859
1722310800000|2024-07-30 03:40:00|17014.9|17009.9|17021.9|17016.9|17026.4|17021.4|17008.9|17003.9|434
1722311100000|2024-07-30 03:45:00|17021.4|17016.4|17023.9|17018.9|17025.9|17020.9|17017.9|17012.9|455
1722311400000|2024-07-30 03:50:00|17024.4|17019.4|17034.9|17029.9|17036.9|17031.9|17019.9|17014.9|460
1722311700000|2024-07-30 03:55:00|17033.4|17028.4|17031.9|17026.9|17039.4|17034.4|17030.9|17025.9|463
1722312000000|2024-07-30 04:00:00|17031.4|17026.4|17052.1|17022.1|17052.6|17026.4|17031.4|17015.9|2
1722312300000|2024-07-30 04:05:00|17052.3|17022.3|17052.6|17022.6|17054|17024|17051.9|17021.9|0
1722312600000|2024-07-30 04:10:00|17053.1|17023.1|17055.2|17025.2|17056|17026|17052|17022|0
1722312900000|2024-07-30 04:15:00|17054.7|17024.7|17053.6|17023.6|17055.6|17025.6|17053.2|17023.2|0
1722313200000|2024-07-30 04:20:00|17053.9|17023.9|17059.2|17029.2|17059.9|17029.9|17053.6|17023.6|0
1722313500000|2024-07-30 04:25:00|17059.4|17029.4|17062|17032|17062|17032|17058.2|17028.2|0
1722313800000|2024-07-30 04:30:00|17061.8|17031.8|17061.4|17031.4|17064.8|17034.8|17060.8|17030.8|0
1722314100000|2024-07-30 04:35:00|17061|17031|17069.4|17039.4|17069.7|17039.7|17061|17031|0
1722314400000|2024-07-30 04:40:00|17069.2|17039.2|17069.9|17039.9|17071.8|17041.8|17068.8|17038.8|0
1722314700000|2024-07-30 04:45:00|17069.7|17039.7|17068.1|17038.1|17070.1|17040.1|17067.6|17037.6|0
1722315000000|2024-07-30 04:50:00|17068.3|17038.3|17071.5|17041.5|17072.2|17042.2|17066.9|17036.9|0
1722315300000|2024-07-30 04:55:00|17072|17042|17072.2|17042.2|17072.4|17042.4|17070.4|17040.4|34
1722315600000|2024-07-30 05:00:00|17037.4|17032.4|17053.9|17048.9|17062.9|17057.9|17037.4|17032.4|1431
1722315900000|2024-07-30 05:05:00|17052.9|17047.9|17053.4|17048.4|17066.9|17061.9|17048.4|17043.4|842
1722316200000|2024-07-30 05:10:00|17051.9|17046.9|17036.9|17031.9|17053.4|17048.4|17034.4|17029.4|603
1722316500000|2024-07-30 05:15:00|17036.4|17031.4|17038.4|17033.4|17042.4|17037.4|17030.4|17025.4|565
1722316800000|2024-07-30 05:20:00|17037.9|17032.9|17041.9|17036.9|17047.4|17042.4|17037.4|17032.4|438
1722317100000|2024-07-30 05:25:00|17041.4|17036.4|17023.9|17018.9|17041.4|17036.4|17015.9|17010.9|767
1722317400000|2024-07-30 05:30:00|17023.4|17018.4|17015.9|17010.9|17026.4|17021.4|17013.4|17008.4|504
1722317700000|2024-07-30 05:35:00|17016.4|17011.4|17028.4|17023.4|17030.9|17025.9|17000.9|16995.9|1232
1722318000000|2024-07-30 05:40:00|17027.9|17022.9|17026.4|17021.4|17052.4|17047.4|17022.9|17017.9|1189
1722318300000|2024-07-30 05:45:00|17027.9|17022.9|17012.9|17007.9|17027.9|17022.9|17000.4|16995.4|1076
1722318600000|2024-07-30 05:50:00|17013.4|17008.4|17012.4|17007.4|17020.9|17015.9|17002.4|16997.4|815
1722318900000|2024-07-30 05:55:00|17011.9|17006.9|17016.4|17011.4|17022.4|17017.4|17003.9|16998.9|609
1722319200000|2024-07-30 06:00:00|17013.9|17008.9|17005.9|17000.9|17019.4|17014.4|16998.9|16993.9|721
1722319500000|2024-07-30 06:05:00|17006.4|17001.4|17003.9|16998.9|17018.4|17013.4|16997.4|16992.4|674
1722319800000|2024-07-30 06:10:00|17003.4|16998.4|16999.9|16994.9|17010.4|17005.4|16997.4|16992.4|487
1722320100000|2024-07-30 06:15:00|16999.4|16994.4|16991.4|16986.4|17002.4|16997.4|16976.4|16971.4|1470
1722320400000|2024-07-30 06:20:00|16989.9|16984.9|16988.9|16983.9|17001.9|16996.9|16974.4|16969.4|1337
1722320700000|2024-07-30 06:25:00|16987.4|16982.4|17008.9|17003.9|17011.4|17006.4|16985.4|16980.4|728
1722321000000|2024-07-30 06:30:00|17006.9|17001.9|17004.9|16999.9|17008.4|17003.4|16988.4|16983.4|545
1722321300000|2024-07-30 06:35:00|17003.4|16998.4|16994.4|16989.4|17012.4|17007.4|16987.4|16982.4|629
1722321600000|2024-07-30 06:40:00|16992.9|16987.9|17004.9|16999.9|17006.9|17001.9|16987.9|16982.9|739
1722321900000|2024-07-30 06:45:00|17004.4|16999.4|17007.4|17002.4|17010.4|17005.4|16993.4|16988.4|656
1722322200000|2024-07-30 06:50:00|17006.4|17001.4|17013.9|17008.9|17017.9|17012.9|17004.4|16999.4|587
1722322500000|2024-07-30 06:55:00|17014.4|17009.4|17015.4|17010.4|17017.4|17012.4|17009.4|17004.4|513
1722322800000|2024-07-30 07:00:00|17016.4|17011.4|17006.9|17001.9|17021.4|17016.4|16997.4|16992.4|991
1722323100000|2024-07-30 07:05:00|17006.4|17001.4|16999.9|16994.9|17016.4|17011.4|16998.4|16993.4|737
1722323400000|2024-07-30 07:10:00|17000.9|16995.9|16995.9|16990.9|17001.4|16996.4|16985.4|16980.4|721
1722323700000|2024-07-30 07:15:00|16996.4|16991.4|16997.9|16992.9|17002.4|16997.4|16990.4|16985.4|979
1722324000000|2024-07-30 07:20:00|16996.9|16991.9|16987.4|16982.4|16996.9|16991.9|16979.9|16974.9|1093
1722324300000|2024-07-30 07:25:00|16986.9|16981.9|16985.4|16980.4|16988.9|16983.9|16973.9|16968.9|1187
1722324600000|2024-07-30 07:30:00|16984.9|16979.9|16984.4|16979.4|16995.9|16990.9|16981.9|16976.9|1106
1722324900000|2024-07-30 07:35:00|16984.9|16979.9|16999.4|16994.4|17002.4|16997.4|16982.9|16977.9|1360
1722325200000|2024-07-30 07:40:00|16998.9|16993.9|17000.9|16995.9|17001.4|16996.4|16994.4|16989.4|1129
1722325500000|2024-07-30 07:45:00|17000.4|16995.4|16985.4|16980.4|17000.4|16995.4|16980.4|16975.4|2405
1722325800000|2024-07-30 07:50:00|16985.9|16980.9|16990.4|16985.4|16994.9|16989.9|16980.4|16975.4|1533
1722326100000|2024-07-30 07:55:00|16990.9|16985.9|16987.9|16982.9|16995.4|16990.4|16982.4|16977.4|1471
1722326400000|2024-07-30 08:00:00|16983.5|16978.5|17005|17000|17006|17001|16979.5|16974.5|1389
1722326700000|2024-07-30 08:05:00|17004.5|16999.5|17005|17000|17009|17004|16999.5|16994.5|1131
1722327000000|2024-07-30 08:10:00|17004|16999|16998.5|16993.5|17008|17003|16995.5|16990.5|859
1722327300000|2024-07-30 08:15:00|17000|16995|17005.5|17000.5|17006.5|17001.5|16994|16989|2860
1722327600000|2024-07-30 08:20:00|17006|17001|17009|17004|17009.5|17004.5|16998.5|16993.5|380
1722327900000|2024-07-30 08:25:00|17010|17005|17009.5|17004.5|17011.5|17006.5|17003.5|16998.5|1171
1722328200000|2024-07-30 08:30:00|17023|16993|17035.6|17005.6|17035.6|17005.6|17023|16993|306
1722328500000|2024-07-30 08:35:00|17036.1|17006.1|17026.8|16996.8|17042.3|17012.3|17026.4|16996.4|0
1722328800000|2024-07-30 08:40:00|17026.4|16996.4|17025.5|16995.5|17028.3|16998.3|17024.3|16994.3|0
1722329100000|2024-07-30 08:45:00|17025.7|16995.7|17021.8|16991.8|17026.8|16996.8|17020.6|16990.6|0
1722329400000|2024-07-30 08:50:00|17021.6|16991.6|17019.6|16989.6|17024.3|16994.3|17019.4|16989.4|0
1722329700000|2024-07-30 08:55:00|17020.1|16990.1|17023.6|16993.6|17024.2|16994.2|17020.1|16990.1|0
1722330000000|2024-07-30 09:00:00|17023.8|16993.8|17025.8|16995.8|17026.5|16996.5|17020.8|16990.8|0
1722330300000|2024-07-30 09:05:00|17026|16996|17027.2|16997.2|17027.4|16997.4|17024.9|16994.9|0
1722330600000|2024-07-30 09:10:00|17027.4|16997.4|17027.6|16997.6|17028.9|16998.9|17026.4|16996.4|0
1722330900000|2024-07-30 09:15:00|17027.8|16997.8|17038.5|17030.5|17043|17035|17017.5|16997.8|307
1722331200000|2024-07-30 09:20:00|17038|17030|17024|17016|17039|17031|17024|17016|83
1722331500000|2024-07-30 09:25:00|17024.5|17016.5|17026|17018|17028|17020|17022.5|17014.5|42
1722331800000|2024-07-30 09:30:00|17026.5|17018.5|17017.5|17009.5|17028|17020|17017.5|17009.5|38
1722332100000|2024-07-30 09:35:00|17017|17009|17019|17011|17021.5|17013.5|17014|17006|40
1722332400000|2024-07-30 09:40:00|17020.5|17012.5|17017.5|17009.5|17024|17016|17012|17004|56
1722332700000|2024-07-30 09:45:00|17017|17009|17024|17016|17025|17017|17013.5|17005.5|49
1722333000000|2024-07-30 09:50:00|17025|17017|17030.5|17022.5|17033|17025|17023.5|17015.5|149
1722333300000|2024-07-30 09:55:00|17031|17023|17026|17018|17033|17025|17026|17018|39
1722333600000|2024-07-30 10:00:00|17026.5|17018.5|17041|17033|17042|17034|17025.5|17017.5|113
1722333900000|2024-07-30 10:05:00|17041.5|17033.5|17040.5|17032.5|17043|17035|17037.5|17029.5|54
1722334200000|2024-07-30 10:10:00|17041|17033|17036.5|17028.5|17042|17034|17036|17028|60
1722334500000|2024-07-30 10:15:00|17036|17028|17032.5|17024.5|17037|17029|17025|17017|39
1722334800000|2024-07-30 10:20:00|17033|17025|17028|17020|17033.5|17025.5|17025.5|17017.5|79
1722335100000|2024-07-30 10:25:00|17029.5|17021.5|17037.5|17029.5|17038|17030|17027|17019|76
1722335400000|2024-07-30 10:30:00|17037|17029|17042.5|17034.5|17043|17035|17033.5|17025.5|87
1722335700000|2024-07-30 10:35:00|17041|17033|17040.5|17032.5|17045|17037|17039|17031|165
1722336000000|2024-07-30 10:40:00|17041|17033|17047.5|17039.5|17048|17040|17041|17033|109
1722336300000|2024-07-30 10:45:00|17048|17040|17050.5|17042.5|17053|17045|17047.5|17039.5|51
1722336600000|2024-07-30 10:50:00|17051|17043|17049.5|17041.5|17053|17045|17047|17039|57
1722336900000|2024-07-30 10:55:00|17049|17041|17047.5|17039.5|17049.5|17041.5|17043.5|17035.5|47
1722337200000|2024-07-30 11:00:00|17048|17040|17044.5|17036.5|17049.5|17041.5|17042|17034|41
1722337500000|2024-07-30 11:05:00|17044|17036|17048.5|17040.5|17050|17042|17042.5|17034.5|37
1722337800000|2024-07-30 11:10:00|17049|17041|17051.5|17043.5|17052.5|17044.5|17047.5|17039.5|35
1722338100000|2024-07-30 11:15:00|17052|17044|17040.5|17032.5|17052|17044|17037.5|17029.5|62
1722338400000|2024-07-30 11:20:00|17041|17033|17038.5|17030.5|17044|17036|17038|17030|27
1722338700000|2024-07-30 11:25:00|17039|17031|17039.5|17031.5|17042|17034|17037|17029|32
1722339000000|2024-07-30 11:30:00|17040|17032|17053|17045|17053|17045|17038.5|17030.5|67
1722339300000|2024-07-30 11:35:00|17054.5|17046.5|17050.5|17042.5|17055.5|17047.5|17049.5|17041.5|57
1722339600000|2024-07-30 11:40:00|17050|17042|17053.5|17045.5|17054.5|17046.5|17049|17041|42
1722339900000|2024-07-30 11:45:00|17053|17045|17049.5|17041.5|17054.5|17046.5|17048.5|17040.5|30
1722340200000|2024-07-30 11:50:00|17049|17041|17047.5|17039.5|17051.5|17043.5|17047.5|17039.5|39
1722340500000|2024-07-30 11:55:00|17048|17040|17047|17039|17050|17042|17047|17039|22
1722340800000|2024-07-30 12:00:00|17047.5|17039.5|17048.5|17040.5|17050|17042|17044|17036|52
1722341100000|2024-07-30 12:05:00|17049.5|17041.5|17054|17046|17055.5|17047.5|17048.5|17040.5|51
1722341400000|2024-07-30 12:10:00|17054.5|17046.5|17052|17044|17055|17047|17045.5|17037.5|35
1722341700000|2024-07-30 12:15:00|17050|17042|17048.5|17040.5|17055.5|17047.5|17047.5|17039.5|65
1722342000000|2024-07-30 12:20:00|17048|17040|17035.5|17027.5|17049|17041|17033.5|17025.5|74
1722342300000|2024-07-30 12:25:00|17036|17028|17030.5|17022.5|17036.5|17028.5|17029|17021|58
1722342600000|2024-07-30 12:30:00|17031|17023|17032|17024|17038|17030|17029|17021|77
1722342900000|2024-07-30 12:35:00|17032.5|17024.5|17032|17024|17036|17028|17029|17021|79
1722343200000|2024-07-30 12:40:00|17031.5|17023.5|17045.5|17037.5|17045.5|17037.5|17031.5|17023.5|79
1722343500000|2024-07-30 12:45:00|17043.5|17035.5|17043|17035|17046|17038|17040|17032|43
1722343800000|2024-07-30 12:50:00|17042|17034|17045.5|17037.5|17045.5|17037.5|17040.5|17032.5|69
1722344100000|2024-07-30 12:55:00|17045|17037|17045.5|17037.5|17051|17043|17043.5|17035.5|71
1722344400000|2024-07-30 13:00:00|17046|17038|17052.5|17044.5|17058.5|17050.5|17045.5|17037.5|75
1722344700000|2024-07-30 13:05:00|17052|17044|17054.5|17046.5|17059.5|17051.5|17050.5|17042.5|73
1722345000000|2024-07-30 13:10:00|17055|17047|17059.5|17051.5|17061|17053|17055|17047|103
1722345300000|2024-07-30 13:15:00|17059|17051|17057.5|17049.5|17062.5|17054.5|17057|17049|51
1722345600000|2024-07-30 13:20:00|17058|17050|17054.5|17046.5|17058|17050|17053|17045|28
1722345900000|2024-07-30 13:25:00|17054|17046|17054|17046|17058|17050|17052.5|17044.5|90
1722346200000|2024-07-30 13:30:00|17054.5|17046.5|17029.5|17021.5|17055.5|17047.5|17010|17002|579
1722346500000|2024-07-30 13:35:00|17029|17021|17039.5|17031.5|17042|17034|17019.5|17011.5|340
1722346800000|2024-07-30 13:40:00|17040|17032|17033.5|17025.5|17050.5|17042.5|17024.5|17016.5|223
1722347100000|2024-07-30 13:45:00|17033|17025|17049.5|17041.5|17052|17044|17030|17022|133
1722347400000|2024-07-30 13:50:00|17050|17042|17057.5|17049.5|17067.5|17059.5|17044.5|17036.5|267
1722347700000|2024-07-30 13:55:00|17058|17050|17054|17046|17066|17058|17050|17042|235
1722348000000|2024-07-30 14:00:00|17046.5|17038.5|17045|17037|17058|17050|17039|17031|269
1722348300000|2024-07-30 14:05:00|17044.5|17036.5|17048|17040|17061|17053|17043.5|17035.5|139
1722348600000|2024-07-30 14:10:00|17047.5|17039.5|17044.5|17036.5|17060|17052|17042|17034|152
1722348900000|2024-07-30 14:15:00|17045|17037|17047|17039|17053.5|17045.5|17040.5|17032.5|136
1722349200000|2024-07-30 14:20:00|17048|17040|17052.5|17044.5|17057.5|17049.5|17045|17037|140
1722349500000|2024-07-30 14:25:00|17053|17045|17056.5|17048.5|17067.5|17059.5|17052.5|17044.5|132
1722349800000|2024-07-30 14:30:00|17057|17049|17066.5|17058.5|17070.5|17062.5|17052.5|17044.5|136
1722350100000|2024-07-30 14:35:00|17067|17059|17056|17048|17068|17060|17043|17035|149
1722350400000|2024-07-30 14:40:00|17056.5|17048.5|17051.5|17043.5|17057.5|17049.5|17044|17036|82
1722350700000|2024-07-30 14:45:00|17051|17043|17054|17046|17061|17053|17050.5|17042.5|71
1722351000000|2024-07-30 14:50:00|17053.5|17045.5|17053.5|17045.5|17059|17051|17048|17040|60
1722351300000|2024-07-30 14:55:00|17052.5|17044.5|17047|17039|17057.5|17049.5|17046.5|17038.5|72
1722351600000|2024-07-30 15:00:00|17046.5|17038.5|17026.5|17018.5|17049|17041|17021.5|17013.5|210
1722351900000|2024-07-30 15:05:00|17027|17019|17027.5|17019.5|17029|17021|17014.5|17006.5|193
1722352200000|2024-07-30 15:10:00|17027|17019|17026.5|17018.5|17035|17027|17024.5|17016.5|117
1722352500000|2024-07-30 15:15:00|17027|17019|17045.5|17037.5|17045.5|17037.5|17027|17019|122
1722352800000|2024-07-30 15:20:00|17045|17037|17044.5|17036.5|17045.5|17037.5|17039|17031|76
1722353100000|2024-07-30 15:25:00|17045|17037|17032.5|17024.5|17045.5|17037.5|17032.5|17024.5|101
1722353400000|2024-07-30 15:30:00|17032|17024|17034|17026|17037.5|17029.5|17029.5|17021.5|88
1722353700000|2024-07-30 15:35:00|17034.5|17026.5|17027|17019|17037|17029|17025|17017|89
1722354000000|2024-07-30 15:40:00|17027.5|17019.5|17025.5|17017.5|17035.5|17027.5|17025.5|17017.5|83
1722354300000|2024-07-30 15:45:00|17024.5|17016.5|17023.5|17015.5|17030.5|17022.5|17020.5|17012.5|85
1722354600000|2024-07-30 15:50:00|17023|17015|17017.5|17009.5|17024.5|17016.5|17014|17006|76
1722354900000|2024-07-30 15:55:00|17018|17010|17018.5|17010.5|17021.5|17013.5|17013|17005|77
1722355200000|2024-07-30 16:00:00|17019|17011|17018|17010|17028|17020|17015.5|17007.5|102
1722355500000|2024-07-30 16:05:00|17019.5|17011.5|17031.5|17023.5|17033.5|17025.5|17018|17010|77
1722355800000|2024-07-30 16:10:00|17032|17024|17031|17023|17033.5|17025.5|17026|17018|56
1722356100000|2024-07-30 16:15:00|17030.5|17022.5|17039.5|17031.5|17041|17033|17027.5|17019.5|73
1722356400000|2024-07-30 16:20:00|17040|17032|17035.5|17027.5|17041.5|17033.5|17032.5|17024.5|81
1722356700000|2024-07-30 16:25:00|17036|17028|17047|17039|17048.5|17040.5|17036|17028|123
1722357000000|2024-07-30 16:30:00|17046.5|17038.5|17039|17031|17049|17041|17038|17030|93
1722357300000|2024-07-30 16:35:00|17039.5|17031.5|17051.5|17043.5|17055.5|17047.5|17039.5|17031.5|99
1722357600000|2024-07-30 16:40:00|17050.5|17042.5|17060.5|17052.5|17064|17056|17050.5|17042.5|113
1722357900000|2024-07-30 16:45:00|17060|17052|17059.5|17051.5|17063.5|17055.5|17057.5|17049.5|73
1722358200000|2024-07-30 16:50:00|17060|17052|17039.5|17031.5|17061|17053|17038|17030|91
1722358500000|2024-07-30 16:55:00|17040|17032|17024|17016|17044|17036|17024|17016|143
1722358800000|2024-07-30 17:00:00|17025.5|17017.5|17019.5|17011.5|17028|17020|17015|17007|163
1722359100000|2024-07-30 17:05:00|17020|17012|17026.5|17018.5|17027|17019|17015|17007|51
1722359400000|2024-07-30 17:10:00|17026|17018|17028.5|17020.5|17029|17021|17020|17012|56
1722359700000|2024-07-30 17:15:00|17029|17021|17033.5|17025.5|17037|17029|17026.5|17018.5|46
1722360000000|2024-07-30 17:20:00|17033|17025|17046.5|17038.5|17048.5|17040.5|17032.5|17024.5|65
1722360300000|2024-07-30 17:25:00|17046|17038|17040.5|17032.5|17047|17039|17034.5|17026.5|49
1722360600000|2024-07-30 17:30:00|17040|17032|17036.5|17028.5|17041.5|17033.5|17032.5|17024.5|28
1722360900000|2024-07-30 17:35:00|17036|17028|17039|17031|17041|17033|17026.5|17018.5|94
1722361200000|2024-07-30 17:40:00|17038.5|17030.5|17033.5|17025.5|17039.5|17031.5|17027|17019|47
1722361500000|2024-07-30 17:45:00|17033|17025|17030.5|17022.5|17034.5|17026.5|17023|17015|30
1722361800000|2024-07-30 17:50:00|17031|17023|17027|17019|17033|17025|17025|17017|14
1722362100000|2024-07-30 17:55:00|17026.5|17018.5|17026.5|17018.5|17029.5|17021.5|17022|17014|23
1722362400000|2024-07-30 18:00:00|17027|17019|17022.5|17014.5|17030|17022|17019.5|17011.5|49
1722362700000|2024-07-30 18:05:00|17023|17015|17025.5|17017.5|17029|17021|17022.5|17014.5|22
1722363000000|2024-07-30 18:10:00|17026|17018|17026|17018|17028.5|17020.5|17024|17016|25
1722363300000|2024-07-30 18:15:00|17026.5|17018.5|17031.5|17023.5|17034.5|17026.5|17026.5|17018.5|32
1722363600000|2024-07-30 18:20:00|17032|17024|17031.5|17023.5|17035.5|17027.5|17027.5|17019.5|35
1722363900000|2024-07-30 18:25:00|17031|17023|17028.5|17020.5|17034.5|17026.5|17022.5|17014.5|65
1722364200000|2024-07-30 18:30:00|17028|17020|17021|17013|17029.5|17021.5|17019.5|17011.5|17
1722364500000|2024-07-30 18:35:00|17021.5|17013.5|17034|17026|17035|17027|17021.5|17013.5|19
1722364800000|2024-07-30 18:40:00|17033.5|17025.5|17036.5|17028.5|17039|17031|17032.5|17024.5|64
1722365100000|2024-07-30 18:45:00|17036|17028|17026.5|17018.5|17038|17030|17024.5|17016.5|96
1722365400000|2024-07-30 18:50:00|17027|17019|17029.5|17021.5|17033|17025|17026.5|17018.5|46
1722365700000|2024-07-30 18:55:00|17030|17022|17039.2|17009.2|17039.2|17023.5|17026.5|17009.2|86
1722366000000|2024-07-30 19:00:00|17039.1|17009.1|17036.3|17006.3|17039.1|17009.1|17032.6|17002.6|0
1722366300000|2024-07-30 19:05:00|17036.4|17006.4|17034.2|17004.2|17038.3|17008.3|17033.7|17003.7|0
1722366600000|2024-07-30 19:10:00|17034|17004|17030.7|17000.7|17037|17007|17030.2|17000.2|0
1722366900000|2024-07-30 19:15:00|17030.6|17000.6|17038.9|17008.9|17039.3|17009.3|17030.6|17000.6|0
1722367200000|2024-07-30 19:20:00|17039|17009|17045.7|17015.7|17045.7|17015.7|17036.7|17006.7|0
1722367500000|2024-07-30 19:25:00|17045.6|17015.6|17050.5|17020.5|17051.8|17021.8|17042.9|17012.9|0
1722367800000|2024-07-30 19:30:00|17050.2|17020.2|17042.6|17012.6|17050.2|17020.2|17038.6|17008.6|0
1722368100000|2024-07-30 19:35:00|17042.7|17012.7|17041.5|17011.5|17044.5|17014.5|17040.8|17010.8|0
1722368400000|2024-07-30 19:40:00|17041.6|17011.6|17054.9|17024.9|17054.9|17024.9|17041|17011|0
1722368700000|2024-07-30 19:45:00|17055.1|17025.1|17076.7|17046.7|17078.3|17048.3|17054.3|17024.3|0
1722369000000|2024-07-30 19:50:00|17077.3|17047.3|17061.8|17031.8|17077.9|17047.9|17060.7|17030.7|0
1722369300000|2024-07-30 19:55:00|17061.4|17031.4|17038.1|17008.1|17066.9|17036.9|17034.3|17004.3|0
1722369600000|2024-07-30 20:00:00|17038.3|17008.3|16950.7|16920.7|17045.4|17015.4|16936.8|16906.8|0
1722369900000|2024-07-30 20:05:00|16949.8|16919.8|16979.9|16949.9|16980.2|16950.2|16949.7|16919.7|0
1722370200000|2024-07-30 20:10:00|16980|16950|16983.3|16953.3|16986.5|16956.5|16976.3|16946.3|0
1722370500000|2024-07-30 20:15:00|16983.1|16953.1|16997.4|16967.4|16997.8|16967.8|16979.9|16949.9|0
1722370800000|2024-07-30 20:20:00|16997.9|16967.9|16990.3|16960.3|17001.4|16971.4|16986.4|16956.4|0
1722371100000|2024-07-30 20:25:00|16989.8|16959.8|16996.3|16966.3|16998.7|16968.7|16987.3|16957.3|0
1722371400000|2024-07-30 20:30:00|16996.7|16966.7|16998.8|16968.8|17004|16974|16993.6|16963.6|0
1722371700000|2024-07-30 20:35:00|16999.3|16969.3|17013.2|16983.2|17013.7|16983.7|16998.3|16968.3|0
1722372000000|2024-07-30 20:40:00|17013.6|16983.6|17011.1|16981.1|17016.2|16986.2|17007.9|16977.9|0
1722372300000|2024-07-30 20:45:00|17011.3|16981.3|17017|16987|17018|16988|17011.3|16981.3|0
1722372600000|2024-07-30 20:50:00|17016.5|16986.5|17007.2|16977.2|17020.5|16990.5|17007.2|16977.2|0
1722372900000|2024-07-30 20:55:00|17007|16977|17014|16984|17017.5|16987.5|17003|16973|0
1722373200000|2024-07-30 21:00:00|17015.1|16985.1|17017.1|16987.1|17017.7|16987.7|17013.7|16983.7|0
1722373500000|2024-07-30 21:05:00|17015.9|16985.9|17014.7|16984.7|17020|16990|17012.9|16982.9|0
1722373800000|2024-07-30 21:10:00|17014.6|16984.6|17015.7|16985.7|17016.1|16986.1|17012.1|16982.1|0
1722374100000|2024-07-30 21:15:00|17015.4|16985.4|17012.7|16982.7|17015.9|16985.9|17012.7|16982.7|0
1722374400000|2024-07-30 21:20:00|17013.7|16983.7|17012.9|16982.9|17015.8|16985.8|17012.9|16982.9|0
1722374700000|2024-07-30 21:25:00|17012.8|16982.8|17016.5|16986.5|17016.5|16986.5|17012.8|16982.8|0
1722375000000|2024-07-30 21:30:00|17017.3|16987.3|17017.8|16987.8|17019.8|16989.8|17014.9|16984.9|0
1722375300000|2024-07-30 21:35:00|17019.4|16989.4|17021.3|16991.3|17021.6|16991.6|17018.3|16988.3|0
1722375600000|2024-07-30 21:40:00|17021.9|16991.9|17028.6|16998.6|17028.6|16998.6|17019|16989|0
1722375900000|2024-07-30 21:45:00|17028.5|16998.5|17030.4|17000.4|17030.4|17000.4|17028.2|16998.2|0
1722376200000|2024-07-30 21:50:00|17030.3|17000.3|17033|17003|17034.9|17004.9|17030.3|17000.3|0
1722376500000|2024-07-30 21:55:00|17033.4|17003.4|17026.5|16996.5|17034|17004|17021.8|16991.8|0
1722376800000|2024-07-30 22:00:00|17023.6|16993.6|17052.1|17022.1|17053.6|17023.6|17021.2|16991.2|0
1722377100000|2024-07-30 22:05:00|17051.9|17021.9|17033.8|17003.8|17062.9|17032.9|17026.1|16996.1|0
1722377400000|2024-07-30 22:10:00|17034|17004|17028.1|16998.1|17036|17006|17022.9|16992.9|0
1722377700000|2024-07-30 22:15:00|17028.3|16998.3|17035.5|17005.5|17039.2|17009.2|17027.6|16997.6|0
1722378000000|2024-07-30 22:20:00|17035.3|17005.3|17029.3|16999.3|17037.5|17007.5|17027.1|16997.1|0
1722378300000|2024-07-30 22:25:00|17029.1|16999.1|17025.1|16995.1|17035|17005|17024.6|16994.6|0
1722378600000|2024-07-30 22:30:00|17025.3|16995.3|17028.4|16998.4|17032.6|17002.6|17025.3|16995.3|0
1722378900000|2024-07-30 22:35:00|17028.2|16998.2|17030.4|17000.4|17031.3|17001.3|17026.2|16996.2|0
1722379200000|2024-07-30 22:40:00|17030.6|17000.6|17040.4|17010.4|17041.3|17011.3|17030.4|17000.4|0
1722379500000|2024-07-30 22:45:00|17039.9|17009.9|17038.4|17008.4|17040.4|17010.4|17035.4|17005.4|0
1722379800000|2024-07-30 22:50:00|17038.1|17008.1|17035.9|17005.9|17038.4|17008.4|17035.5|17005.5|0
1722380100000|2024-07-30 22:55:00|17036.2|17006.2|17034.5|17004.5|17036.9|17006.9|17033.5|17003.5|0
1722380400000|2024-07-30 23:00:00|17034.7|17004.7|17033.5|17003.5|17037.4|17007.4|17033|17003|0
1722380700000|2024-07-30 23:05:00|17033.7|17003.7|17035.9|17005.9|17036.4|17006.4|17033|17003|0
1722381000000|2024-07-30 23:10:00|17036.2|17006.2|17043.3|17013.3|17043.3|17013.3|17035.2|17005.2|0
1722381300000|2024-07-30 23:15:00|17043.1|17013.1|17052.5|17022.5|17053.8|17023.8|17042.3|17012.3|0
1722381600000|2024-07-30 23:20:00|17052.9|17022.9|17051.6|17021.6|17053.9|17023.9|17049.9|17019.9|0
1722381900000|2024-07-30 23:25:00|17051.9|17021.9|17052.3|17022.3|17053.1|17023.1|17050.6|17020.6|0
1722382200000|2024-07-30 23:30:00|17052.6|17022.6|17054.1|17024.1|17055.8|17025.8|17052.1|17022.1|0
1722382500000|2024-07-30 23:35:00|17053.8|17023.8|17052.6|17022.6|17055.1|17025.1|17052.1|17022.1|0
1722382800000|2024-07-30 23:40:00|17052.4|17022.4|17056|17026|17056|17026|17052.1|17022.1|0
1722383100000|2024-07-30 23:45:00|17055.5|17025.5|17060.1|17030.1|17061.6|17031.6|17051.2|17021.2|0
1722383400000|2024-07-30 23:50:00|17059.6|17029.6|17061|17031|17063.4|17033.4|17059.6|17029.6|0
1722383700000|2024-07-30 23:55:00|17060.7|17030.7|17060.4|17030.4|17062.3|17032.3|17059.7|17029.7|0
1722384000000|2024-07-31 00:00:00|17059.4|17029.4|17059.3|17029.3|17064|17034|17056.8|17026.8|0
1722384300000|2024-07-31 00:05:00|17059.5|17029.5|17055.7|17025.7|17060.7|17030.7|17053.7|17023.7|0
1722384600000|2024-07-31 00:10:00|17055.4|17025.4|17054.4|17024.4|17056.8|17026.8|17053.7|17023.7|0
1722384900000|2024-07-31 00:15:00|17054.6|17024.6|17056.5|17026.5|17058.6|17028.6|17054.1|17024.1|0
1722385200000|2024-07-31 00:20:00|17057|17027|17053.5|17023.5|17057.2|17027.2|17050.3|17020.3|0
1722385500000|2024-07-31 00:25:00|17054|17024|17058|17028|17058.8|17028.8|17054|17024|0
1722385800000|2024-07-31 00:30:00|17057.7|17027.7|17067|17037|17068.6|17038.6|17056|17026|0
1722386100000|2024-07-31 00:35:00|17067.2|17037.2|17069.6|17039.6|17070.1|17040.1|17066.8|17036.8|0
1722386400000|2024-07-31 00:40:00|17069.9|17039.9|17071.2|17041.2|17071.2|17041.2|17068.4|17038.4|0
1722386700000|2024-07-31 00:45:00|17061.2|17031.2|17052.3|17022.3|17061.6|17031.6|17047.5|17017.5|0
1722387000000|2024-07-31 00:50:00|17052.8|17022.8|17057.8|17027.8|17059.2|17029.2|17052.5|17022.5|0
1722387300000|2024-07-31 00:55:00|17057.5|17027.5|17058|17028|17059.4|17029.4|17056.8|17026.8|0
1722387600000|2024-07-31 01:00:00|17058.5|17028.5|17066|17036|17066.7|17036.7|17058|17028|0
1722387900000|2024-07-31 01:05:00|17065.7|17035.7|17080.2|17050.2|17080.9|17050.9|17060.2|17030.2|0
1722388200000|2024-07-31 01:10:00|17080.6|17050.6|17090.4|17060.4|17090.9|17060.9|17080.6|17050.6|0
1722388500000|2024-07-31 01:15:00|17095.9|17065.9|17102.5|17097.5|17126.5|17121.5|17092|17065.9|2094
1722388800000|2024-07-31 01:20:00|17101|17096|17087.5|17082.5|17118.5|17113.5|17076|17071|1288
1722389100000|2024-07-31 01:25:00|17087|17082|17070|17065|17096|17091|17063.5|17058.5|681
1722389400000|2024-07-31 01:30:00|17078|17073|17040.5|17035.5|17094.5|17089.5|17037|17032|3729
1722389700000|2024-07-31 01:35:00|17040|17035|17101.5|17096.5|17109.5|17104.5|17018|17013|2981
1722390000000|2024-07-31 01:40:00|17101|17096|17090|17085|17111.5|17106.5|17047|17042|3238
1722390300000|2024-07-31 01:45:00|17088.5|17083.5|17128.5|17123.5|17131|17126|17072|17067|2245
1722390600000|2024-07-31 01:50:00|17129.5|17124.5|17096|17091|17141|17136|17080|17075|2792
1722390900000|2024-07-31 01:55:00|17094|17089|17135.5|17130.5|17151.5|17146.5|17083.5|17078.5|2173
1722391200000|2024-07-31 02:00:00|17136|17131|17143|17138|17146|17141|17113|17108|1639
1722391500000|2024-07-31 02:05:00|17142.5|17137.5|17136|17131|17147|17142|17100.5|17095.5|1495
1722391800000|2024-07-31 02:10:00|17137|17132|17144|17139|17165|17160|17132|17127|1801
1722392100000|2024-07-31 02:15:00|17145.5|17140.5|17198.5|17193.5|17198.5|17193.5|17133|17128|2106
1722392400000|2024-07-31 02:20:00|17197.5|17192.5|17245|17240|17263.5|17258.5|17197.5|17192.5|3391
1722392700000|2024-07-31 02:25:00|17244.5|17239.5|17294.5|17289.5|17295|17290|17236.5|17231.5|2826
1722393000000|2024-07-31 02:30:00|17295|17290|17311.5|17306.5|17320.5|17315.5|17287|17282|2947
1722393300000|2024-07-31 02:35:00|17311|17306|17283|17278|17311|17306|17274.5|17269.5|2148
1722393600000|2024-07-31 02:40:00|17283.5|17278.5|17256.5|17251.5|17289.5|17284.5|17254|17249|2023
1722393900000|2024-07-31 02:45:00|17257|17252|17244.5|17239.5|17263|17258|17223.5|17218.5|2248
1722394200000|2024-07-31 02:50:00|17245|17240|17271.5|17266.5|17273.5|17268.5|17234.5|17229.5|1363
1722394500000|2024-07-31 02:55:00|17272|17267|17266.5|17261.5|17283.5|17278.5|17258.5|17253.5|1180
1722394800000|2024-07-31 03:00:00|17267|17262|17258|17253|17273|17268|17248.5|17243.5|1090
1722395100000|2024-07-31 03:05:00|17257|17252|17258.5|17253.5|17275.5|17270.5|17255|17250|622
1722395400000|2024-07-31 03:10:00|17258|17253|17308|17303|17311.5|17306.5|17258|17253|1422
1722395700000|2024-07-31 03:15:00|17308.5|17303.5|17331|17326|17336|17331|17303.5|17298.5|1233
1722396000000|2024-07-31 03:20:00|17333|17328|17383.5|17378.5|17384.5|17379.5|17324.5|17319.5|2037
1722396300000|2024-07-31 03:25:00|17383|17378|17360.5|17355.5|17383.5|17378.5|17356|17351|1650
1722396600000|2024-07-31 03:30:00|17354.5|17349.5|17370|17365|17377.5|17372.5|17354.5|17349.5|1142
1722396900000|2024-07-31 03:35:00|17369.5|17364.5|17346|17341|17372|17367|17343|17338|873
1722397200000|2024-07-31 03:40:00|17346.5|17341.5|17367.5|17362.5|17370|17365|17343|17338|831
1722397500000|2024-07-31 03:45:00|17364|17359|17327.5|17322.5|17366.5|17361.5|17324.5|17319.5|980
1722397800000|2024-07-31 03:50:00|17328.5|17323.5|17337|17332|17345|17340|17328|17323|435
1722398100000|2024-07-31 03:55:00|17336.5|17331.5|17345.5|17340.5|17345.5|17340.5|17330|17325|783
1722398400000|2024-07-31 04:00:00|17358.2|17328.2|17376.9|17346.9|17385.7|17355.7|17356.5|17326.5|0
1722398700000|2024-07-31 04:05:00|17376.6|17346.6|17379.4|17349.4|17379.6|17349.6|17373.8|17343.8|0
1722399000000|2024-07-31 04:10:00|17379.8|17349.8|17372.9|17342.9|17381|17351|17369.3|17339.3|0
1722399300000|2024-07-31 04:15:00|17373.1|17343.1|17374.2|17344.2|17376|17346|17371.3|17341.3|0
1722399600000|2024-07-31 04:20:00|17374.4|17344.4|17370.9|17340.9|17376.3|17346.3|17370.7|17340.7|0
1722399900000|2024-07-31 04:25:00|17371.2|17341.2|17370.9|17340.9|17371.4|17341.4|17368.6|17338.6|0
1722400200000|2024-07-31 04:30:00|17371.1|17341.1|17372.5|17342.5|17373|17343|17369.9|17339.9|0
1722400500000|2024-07-31 04:35:00|17373|17343|17373|17343|17373|17343|17371.1|17341.1|0
1722400800000|2024-07-31 04:40:00|17372.5|17342.5|17376.2|17346.2|17377.9|17347.9|17372.1|17342.1|0
1722401100000|2024-07-31 04:45:00|17376.7|17346.7|17378.4|17348.4|17379.7|17349.7|17375.7|17345.7|0
1722401400000|2024-07-31 04:50:00|17378.7|17348.7|17373.7|17343.7|17379.6|17349.6|17373.2|17343.2|0
1722401700000|2024-07-31 04:55:00|17374.2|17344.2|17376.8|17346.8|17377.3|17347.3|17369|17339|14
1722402000000|2024-07-31 05:00:00|17377.3|17347.3|17376.5|17371.5|17390|17385|17355.5|17346.8|2151
1722402300000|2024-07-31 05:05:00|17377|17372|17344.5|17339.5|17377.5|17372.5|17335.5|17330.5|962
1722402600000|2024-07-31 05:10:00|17344|17339|17356.5|17351.5|17361.5|17356.5|17342.5|17337.5|619
1722402900000|2024-07-31 05:15:00|17355.5|17350.5|17355.5|17350.5|17370.5|17365.5|17347|17342|1224
1722403200000|2024-07-31 05:20:00|17356.5|17351.5|17342|17337|17365.5|17360.5|17340.5|17335.5|1270
1722403500000|2024-07-31 05:25:00|17342.5|17337.5|17384.5|17379.5|17391|17386|17340|17335|2374
1722403800000|2024-07-31 05:30:00|17384|17379|17373|17368|17386.5|17381.5|17353.5|17348.5|1521
1722404100000|2024-07-31 05:35:00|17372.5|17367.5|17356.5|17351.5|17374.5|17369.5|17319.5|17314.5|4200
1722404400000|2024-07-31 05:40:00|17356|17351|17369|17364|17375.5|17370.5|17347.5|17342.5|1487
1722404700000|2024-07-31 05:45:00|17369.5|17364.5|17370.5|17365.5|17394|17389|17367.5|17362.5|1561
1722405000000|2024-07-31 05:50:00|17371|17366|17386.5|17381.5|17386.5|17381.5|17366.5|17361.5|578
1722405300000|2024-07-31 05:55:00|17386|17381|17375|17370|17388.5|17383.5|17373.5|17368.5|610
1722405600000|2024-07-31 06:00:00|17373.5|17368.5|17370.5|17365.5|17377|17372|17353|17348|889
1722405900000|2024-07-31 06:05:00|17371|17366|17355.5|17350.5|17371|17366|17350.5|17345.5|518
1722406200000|2024-07-31 06:10:00|17355|17350|17377.5|17372.5|17380.5|17375.5|17354|17349|597
1722406500000|2024-07-31 06:15:00|17377|17372|17378|17373|17384.5|17379.5|17368.5|17363.5|576
1722406800000|2024-07-31 06:20:00|17378.5|17373.5|17361|17356|17378.5|17373.5|17360|17355|554
1722407100000|2024-07-31 06:25:00|17360.5|17355.5|17358|17353|17365.5|17360.5|17353.5|17348.5|466
1722407400000|2024-07-31 06:30:00|17358.5|17353.5|17365|17360|17367|17362|17347|17342|547
1722407700000|2024-07-31 06:35:00|17365.5|17360.5|17379.5|17374.5|17383.5|17378.5|17360|17355|735
1722408000000|2024-07-31 06:40:00|17380|17375|17375.5|17370.5|17382|17377|17365.5|17360.5|434
1722408300000|2024-07-31 06:45:00|17374.5|17369.5|17373.5|17368.5|17374.5|17369.5|17356.5|17351.5|623
1722408600000|2024-07-31 06:50:00|17374|17369|17369.5|17364.5|17374|17369|17359.5|17354.5|549
1722408900000|2024-07-31 06:55:00|17369|17364|17369.5|17364.5|17371.5|17366.5|17358|17353|543
1722409200000|2024-07-31 07:00:00|17370|17365|17374|17369|17381|17376|17365|17360|817
1722409500000|2024-07-31 07:05:00|17373.5|17368.5|17379|17374|17379.5|17374.5|17356|17351|736
1722409800000|2024-07-31 07:10:00|17380|17375|17392|17387|17399.5|17394.5|17379.5|17374.5|1246
1722410100000|2024-07-31 07:15:00|17392.5|17387.5|17389|17384|17393.5|17388.5|17379|17374|553
1722410400000|2024-07-31 07:20:00|17388|17383|17393.5|17388.5|17399|17394|17388|17383|375
1722410700000|2024-07-31 07:25:00|17393|17388|17399.5|17394.5|17405.5|17400.5|17392.5|17387.5|497
1722411000000|2024-07-31 07:30:00|17398.5|17393.5|17397|17392|17399.5|17394.5|17387.5|17382.5|575
1722411300000|2024-07-31 07:35:00|17397.5|17392.5|17405.5|17400.5|17407.5|17402.5|17394.5|17389.5|685
1722411600000|2024-07-31 07:40:00|17405|17400|17415|17410|17417.5|17412.5|17403.5|17398.5|1102
1722411900000|2024-07-31 07:45:00|17414.5|17409.5|17417.5|17412.5|17418.5|17413.5|17395.5|17390.5|1250
1722412200000|2024-07-31 07:50:00|17417|17412|17404|17399|17420|17415|17402|17397|1381
1722412500000|2024-07-31 07:55:00|17404.5|17399.5|17408|17403|17408|17403|17393|17388|2205
1722412800000|2024-07-31 08:00:00|17407.1|17402.1|17380.1|17375.1|17407.6|17402.6|17379.6|17374.6|2047
1722413100000|2024-07-31 08:05:00|17379.6|17374.6|17359.1|17354.1|17382.6|17377.6|17353.1|17348.1|3227
1722413400000|2024-07-31 08:10:00|17357.1|17352.1|17349.6|17344.6|17359.6|17354.6|17347.1|17342.1|1415
1722413700000|2024-07-31 08:15:00|17350.1|17345.1|17349.1|17344.1|17350.1|17345.1|17335.6|17330.6|692
1722414000000|2024-07-31 08:20:00|17348.6|17343.6|17348.1|17343.1|17356.1|17351.1|17344.6|17339.6|560
1722414300000|2024-07-31 08:25:00|17348.6|17343.6|17336.1|17331.1|17350.1|17345.1|17329.1|17324.1|1591
1722414600000|2024-07-31 08:30:00|17348.6|17318.6|17358.6|17328.6|17359.1|17329.1|17347.7|17317.7|435
1722414900000|2024-07-31 08:35:00|17358.4|17328.4|17361.6|17331.6|17363.1|17333.1|17357.9|17327.9|0
1722415200000|2024-07-31 08:40:00|17361.3|17331.3|17359.5|17329.5|17364.2|17334.2|17356.2|17326.2|0
1722415500000|2024-07-31 08:45:00|17359.7|17329.7|17359.8|17329.8|17362.1|17332.1|17357.6|17327.6|0
1722415800000|2024-07-31 08:50:00|17359.3|17329.3|17357.4|17327.4|17362.5|17332.5|17357.2|17327.2|0
1722416100000|2024-07-31 08:55:00|17357.6|17327.6|17357.8|17327.8|17359.9|17329.9|17355|17325|0
1722416400000|2024-07-31 09:00:00|17357.4|17327.4|17348|17318|17359|17329|17348|17318|0
1722416700000|2024-07-31 09:05:00|17348.2|17318.2|17348|17318|17350.5|17320.5|17345.8|17315.8|0
1722417000000|2024-07-31 09:10:00|17347.7|17317.7|17347.5|17317.5|17349.8|17319.8|17344.7|17314.7|0
1722417300000|2024-07-31 09:15:00|17350.1|17342.1|17361.1|17353.1|17362.6|17354.6|17344.1|17336.1|298
1722417600000|2024-07-31 09:20:00|17361.6|17353.6|17355.6|17347.6|17366.1|17358.1|17354.1|17346.1|142
1722417900000|2024-07-31 09:25:00|17356.1|17348.1|17350.6|17342.6|17359.1|17351.1|17350.6|17342.6|84
1722418200000|2024-07-31 09:30:00|17351.1|17343.1|17363.1|17355.1|17363.6|17355.6|17351.1|17343.1|59
1722418500000|2024-07-31 09:35:00|17363.6|17355.6|17361.1|17353.1|17364.6|17356.6|17356.6|17348.6|137
1722418800000|2024-07-31 09:40:00|17361.6|17353.6|17358.6|17350.6|17363.6|17355.6|17356.1|17348.1|80
1722419100000|2024-07-31 09:45:00|17359.1|17351.1|17356.6|17348.6|17364.1|17356.1|17356.1|17348.1|55
1722419400000|2024-07-31 09:50:00|17356.1|17348.1|17363.6|17355.6|17364.1|17356.1|17354.6|17346.6|41
1722419700000|2024-07-31 09:55:00|17364.1|17356.1|17368.1|17360.1|17368.6|17360.6|17360.1|17352.1|107
1722420000000|2024-07-31 10:00:00|17367.6|17359.6|17372.1|17364.1|17372.6|17364.6|17364.6|17356.6|103
1722420300000|2024-07-31 10:05:00|17372.6|17364.6|17375.6|17367.6|17376.1|17368.1|17370.1|17362.1|162
1722420600000|2024-07-31 10:10:00|17374.6|17366.6|17368.6|17360.6|17374.6|17366.6|17365.1|17357.1|62
1722420900000|2024-07-31 10:15:00|17368.1|17360.1|17369.6|17361.6|17370.1|17362.1|17364.6|17356.6|55
1722421200000|2024-07-31 10:20:00|17369.1|17361.1|17371.6|17363.6|17373.6|17365.6|17368.6|17360.6|31
1722421500000|2024-07-31 10:25:00|17372.1|17364.1|17366.6|17358.6|17372.1|17364.1|17365.1|17357.1|31
1722421800000|2024-07-31 10:30:00|17367.1|17359.1|17368.6|17360.6|17370.1|17362.1|17362.1|17354.1|43
1722422100000|2024-07-31 10:35:00|17368.1|17360.1|17368.1|17360.1|17369.1|17361.1|17365.6|17357.6|30
1722422400000|2024-07-31 10:40:00|17368.6|17360.6|17377.6|17369.6|17377.6|17369.6|17367.6|17359.6|36
1722422700000|2024-07-31 10:45:00|17377.1|17369.1|17365.6|17357.6|17377.1|17369.1|17365.1|17357.1|29
1722423000000|2024-07-31 10:50:00|17366.1|17358.1|17372.6|17364.6|17374.1|17366.1|17362.1|17354.1|48
1722423300000|2024-07-31 10:55:00|17372.1|17364.1|17381.6|17373.6|17381.6|17373.6|17372.1|17364.1|59
1722423600000|2024-07-31 11:00:00|17378.6|17370.6|17369.6|17361.6|17386.1|17378.1|17366.6|17358.6|341
1722423900000|2024-07-31 11:05:00|17370.1|17362.1|17377.6|17369.6|17378.6|17370.6|17369.6|17361.6|48
1722424200000|2024-07-31 11:10:00|17378.1|17370.1|17372.6|17364.6|17378.6|17370.6|17372.6|17364.6|21
1722424500000|2024-07-31 11:15:00|17372.1|17364.1|17373.1|17365.1|17374.6|17366.6|17369.1|17361.1|29
1722424800000|2024-07-31 11:20:00|17372.6|17364.6|17372.1|17364.1|17377.6|17369.6|17370.6|17362.6|21
1722425100000|2024-07-31 11:25:00|17371.6|17363.6|17370.6|17362.6|17373.1|17365.1|17368.1|17360.1|26
1722425400000|2024-07-31 11:30:00|17371.1|17363.1|17368.6|17360.6|17377.1|17369.1|17368.1|17360.1|60
1722425700000|2024-07-31 11:35:00|17369.1|17361.1|17356.1|17348.1|17369.1|17361.1|17355.1|17347.1|125
1722426000000|2024-07-31 11:40:00|17356.6|17348.6|17356.6|17348.6|17361.1|17353.1|17352.1|17344.1|144
1722426300000|2024-07-31 11:45:00|17356.1|17348.1|17361.6|17353.6|17362.6|17354.6|17353.1|17345.1|128
1722426600000|2024-07-31 11:50:00|17362.1|17354.1|17368.6|17360.6|17371.6|17363.6|17362.1|17354.1|382
1722426900000|2024-07-31 11:55:00|17368.1|17360.1|17369.1|17361.1|17370.1|17362.1|17362.6|17354.6|110
1722427200000|2024-07-31 12:00:00|17368.1|17360.1|17367.6|17359.6|17372.1|17364.1|17362.6|17354.6|73
1722427500000|2024-07-31 12:05:00|17367.1|17359.1|17370.1|17362.1|17371.1|17363.1|17366.1|17358.1|31
1722427800000|2024-07-31 12:10:00|17369.6|17361.6|17366.1|17358.1|17371.1|17363.1|17363.1|17355.1|33
1722428100000|2024-07-31 12:15:00|17365.6|17357.6|17378.6|17370.6|17391.1|17383.1|17365.6|17357.6|236
1722428400000|2024-07-31 12:20:00|17378.1|17370.1|17388.6|17380.6|17390.1|17382.1|17377.1|17369.1|106
1722428700000|2024-07-31 12:25:00|17388.1|17380.1|17402.6|17394.6|17405.1|17397.1|17387.1|17379.1|171
1722429000000|2024-07-31 12:30:00|17404.6|17396.6|17407.1|17399.1|17426.1|17418.1|17393.1|17385.1|443
1722429300000|2024-07-31 12:35:00|17407.6|17399.6|17396.1|17388.1|17408.6|17400.6|17393.6|17385.6|72
1722429600000|2024-07-31 12:40:00|17396.6|17388.6|17411.6|17403.6|17411.6|17403.6|17396.6|17388.6|81
1722429900000|2024-07-31 12:45:00|17411.1|17403.1|17404.1|17396.1|17412.6|17404.6|17404.1|17396.1|56
1722430200000|2024-07-31 12:50:00|17404.6|17396.6|17399.6|17391.6|17405.1|17397.1|17395.6|17387.6|83
1722430500000|2024-07-31 12:55:00|17399.1|17391.1|17392.6|17384.6|17399.1|17391.1|17390.6|17382.6|119
1722430800000|2024-07-31 13:00:00|17393.1|17385.1|17387.6|17379.6|17397.6|17389.6|17384.1|17376.1|74
1722431100000|2024-07-31 13:05:00|17387.1|17379.1|17390.6|17382.6|17391.6|17383.6|17384.6|17376.6|85
1722431400000|2024-07-31 13:10:00|17391.1|17383.1|17392.6|17384.6|17398.6|17390.6|17390.6|17382.6|81
1722431700000|2024-07-31 13:15:00|17393.1|17385.1|17388.6|17380.6|17396.1|17388.1|17384.1|17376.1|76
1722432000000|2024-07-31 13:20:00|17388.1|17380.1|17382.6|17374.6|17391.1|17383.1|17382.6|17374.6|89
1722432300000|2024-07-31 13:25:00|17383.6|17375.6|17377.6|17369.6|17383.6|17375.6|17374.1|17366.1|120
1722432600000|2024-07-31 13:30:00|17379.6|17371.6|17391.1|17383.1|17436.1|17428.1|17379.6|17371.6|1265
1722432900000|2024-07-31 13:35:00|17392.1|17384.1|17342.1|17334.1|17399.6|17391.6|17341.6|17333.6|532
1722433200000|2024-07-31 13:40:00|17341.6|17333.6|17330.1|17322.1|17350.1|17342.1|17324.6|17316.6|493
1722433500000|2024-07-31 13:45:00|17330.6|17322.6|17334.6|17326.6|17343.1|17335.1|17322.1|17314.1|326
1722433800000|2024-07-31 13:50:00|17334.1|17326.1|17330.1|17322.1|17341.6|17333.6|17323.1|17315.1|182
1722434100000|2024-07-31 13:55:00|17329.6|17321.6|17307.1|17299.1|17331.6|17323.6|17306.1|17298.1|462
1722434400000|2024-07-31 14:00:00|17309.1|17301.1|17310.6|17302.6|17326.6|17318.6|17307.6|17299.6|248
1722434700000|2024-07-31 14:05:00|17311.1|17303.1|17328.1|17320.1|17328.1|17320.1|17309.1|17301.1|160
1722435000000|2024-07-31 14:10:00|17328.6|17320.6|17350.1|17342.1|17351.6|17343.6|17324.1|17316.1|232
1722435300000|2024-07-31 14:15:00|17349.6|17341.6|17351.1|17343.1|17360.1|17352.1|17349.6|17341.6|207
1722435600000|2024-07-31 14:20:00|17351.6|17343.6|17345.1|17337.1|17352.6|17344.6|17334.6|17326.6|183
1722435900000|2024-07-31 14:25:00|17344.6|17336.6|17333.6|17325.6|17345.6|17337.6|17331.6|17323.6|60
1722436200000|2024-07-31 14:30:00|17334.1|17326.1|17345.6|17337.6|17345.6|17337.6|17333.1|17325.1|112
1722436500000|2024-07-31 14:35:00|17346.1|17338.1|17337.6|17329.6|17348.1|17340.1|17335.6|17327.6|104
1722436800000|2024-07-31 14:40:00|17338.1|17330.1|17323.1|17315.1|17340.1|17332.1|17322.6|17314.6|175
1722437100000|2024-07-31 14:45:00|17323.6|17315.6|17339.6|17331.6|17342.1|17334.1|17322.1|17314.1|178
1722437400000|2024-07-31 14:50:00|17339.1|17331.1|17319.6|17311.6|17340.1|17332.1|17317.6|17309.6|155
1722437700000|2024-07-31 14:55:00|17319.1|17311.1|17320.6|17312.6|17323.6|17315.6|17315.1|17307.1|134
1722438000000|2024-07-31 15:00:00|17319.6|17311.6|17312.6|17304.6|17321.6|17313.6|17310.6|17302.6|157
1722438300000|2024-07-31 15:05:00|17312.1|17304.1|17315.6|17307.6|17317.6|17309.6|17305.1|17297.1|151
1722438600000|2024-07-31 15:10:00|17315.1|17307.1|17324.1|17316.1|17324.1|17316.1|17311.6|17303.6|129
1722438900000|2024-07-31 15:15:00|17324.6|17316.6|17333.6|17325.6|17337.6|17329.6|17323.6|17315.6|206
1722439200000|2024-07-31 15:20:00|17333.1|17325.1|17319.6|17311.6|17333.1|17325.1|17316.6|17308.6|181
1722439500000|2024-07-31 15:25:00|17320.1|17312.1|17320.1|17312.1|17332.1|17324.1|17319.1|17311.1|92
1722439800000|2024-07-31 15:30:00|17320.6|17312.6|17325.1|17317.1|17330.1|17322.1|17320.6|17312.6|169
1722440100000|2024-07-31 15:35:00|17325.6|17317.6|17325.6|17317.6|17330.1|17322.1|17320.1|17312.1|96
1722440400000|2024-07-31 15:40:00|17325.1|17317.1|17332.6|17324.6|17335.1|17327.1|17318.1|17310.1|75
1722440700000|2024-07-31 15:45:00|17333.1|17325.1|17335.1|17327.1|17337.6|17329.6|17330.6|17322.6|42
1722441000000|2024-07-31 15:50:00|17335.6|17327.6|17339.6|17331.6|17340.6|17332.6|17329.1|17321.1|58
1722441300000|2024-07-31 15:55:00|17339.1|17331.1|17344.6|17336.6|17346.6|17338.6|17336.1|17328.1|92
1722441600000|2024-07-31 16:00:00|17344.1|17336.1|17344.1|17336.1|17350.6|17342.6|17342.1|17334.1|166
1722441900000|2024-07-31 16:05:00|17344.6|17336.6|17339.1|17331.1|17344.6|17336.6|17335.6|17327.6|78
1722442200000|2024-07-31 16:10:00|17339.6|17331.6|17343.6|17335.6|17345.6|17337.6|17337.1|17329.1|49
1722442500000|2024-07-31 16:15:00|17344.6|17336.6|17348.6|17340.6|17352.1|17344.1|17343.6|17335.6|56
1722442800000|2024-07-31 16:20:00|17348.1|17340.1|17353.1|17345.1|17355.1|17347.1|17345.1|17337.1|59
1722443100000|2024-07-31 16:25:00|17352.6|17344.6|17350.1|17342.1|17353.6|17345.6|17347.1|17339.1|41
1722443400000|2024-07-31 16:30:00|17348.1|17340.1|17346.1|17338.1|17351.6|17343.6|17345.6|17337.6|39
1722443700000|2024-07-31 16:35:00|17346.6|17338.6|17344.1|17336.1|17346.6|17338.6|17340.6|17332.6|36
1722444000000|2024-07-31 16:40:00|17343.6|17335.6|17340.6|17332.6|17345.6|17337.6|17337.6|17329.6|39
1722444300000|2024-07-31 16:45:00|17341.1|17333.1|17346.1|17338.1|17347.1|17339.1|17339.6|17331.6|27
1722444600000|2024-07-31 16:50:00|17345.1|17337.1|17341.1|17333.1|17347.1|17339.1|17339.1|17331.1|43
1722444900000|2024-07-31 16:55:00|17341.6|17333.6|17332.6|17324.6|17343.1|17335.1|17331.6|17323.6|53
1722445200000|2024-07-31 17:00:00|17332.1|17324.1|17334.1|17326.1|17338.6|17330.6|17329.1|17321.1|73
1722445500000|2024-07-31 17:05:00|17334.6|17326.6|17326.1|17318.1|17335.6|17327.6|17324.6|17316.6|85
1722445800000|2024-07-31 17:10:00|17325.6|17317.6|17321.6|17313.6|17330.6|17322.6|17320.1|17312.1|106
1722446100000|2024-07-31 17:15:00|17321.1|17313.1|17323.1|17315.1|17323.6|17315.6|17320.1|17312.1|21
1722446400000|2024-07-31 17:20:00|17322.6|17314.6|17312.1|17304.1|17323.6|17315.6|17311.1|17303.1|161
1722446700000|2024-07-31 17:25:00|17310.6|17302.6|17315.6|17307.6|17316.1|17308.1|17306.1|17298.1|127
1722447000000|2024-07-31 17:30:00|17315.1|17307.1|17300.1|17292.1|17315.1|17307.1|17297.6|17289.6|151
1722447300000|2024-07-31 17:35:00|17299.6|17291.6|17299.6|17291.6|17307.6|17299.6|17298.1|17290.1|64
1722447600000|2024-07-31 17:40:00|17299.1|17291.1|17300.6|17292.6|17307.1|17299.1|17290.1|17282.1|233
1722447900000|2024-07-31 17:45:00|17300.1|17292.1|17304.6|17296.6|17306.6|17298.6|17298.6|17290.6|37
1722448200000|2024-07-31 17:50:00|17305.1|17297.1|17315.6|17307.6|17319.1|17311.1|17304.6|17296.6|46
1722448500000|2024-07-31 17:55:00|17316.1|17308.1|17296.6|17288.6|17316.1|17308.1|17295.6|17287.6|104
1722448800000|2024-07-31 18:00:00|17296.1|17288.1|17296.1|17288.1|17299.6|17291.6|17280.6|17272.6|312
1722449100000|2024-07-31 18:05:00|17296.6|17288.6|17297.1|17289.1|17301.1|17293.1|17287.1|17279.1|61
1722449400000|2024-07-31 18:10:00|17297.6|17289.6|17285.1|17277.1|17299.1|17291.1|17276.1|17268.1|137
1722449700000|2024-07-31 18:15:00|17284.6|17276.6|17288.6|17280.6|17293.6|17285.6|17283.6|17275.6|49
1722450000000|2024-07-31 18:20:00|17287.1|17279.1|17290.6|17282.6|17291.1|17283.1|17284.1|17276.1|20
1722450300000|2024-07-31 18:25:00|17291.1|17283.1|17288.6|17280.6|17294.1|17286.1|17286.1|17278.1|66
1722450600000|2024-07-31 18:30:00|17288.1|17280.1|17306.1|17298.1|17310.6|17302.6|17286.6|17278.6|62
1722450900000|2024-07-31 18:35:00|17305.6|17297.6|17312.6|17304.6|17313.6|17305.6|17286.1|17278.1|55
1722451200000|2024-07-31 18:40:00|17313.1|17305.1|17347.1|17339.1|17348.6|17340.6|17312.1|17304.1|129
1722451500000|2024-07-31 18:45:00|17346.1|17338.1|17353.6|17345.6|17356.1|17348.1|17333.6|17325.6|132
1722451800000|2024-07-31 18:50:00|17354.1|17346.1|17352.6|17344.6|17363.1|17355.1|17347.6|17339.6|376
1722452100000|2024-07-31 18:55:00|17352.1|17344.1|17376.4|17346.4|17376.4|17358.1|17344.1|17336.1|268
1722452400000|2024-07-31 19:00:00|17376.3|17346.3|17375.8|17345.8|17388.8|17358.8|17371.6|17341.6|0
1722452700000|2024-07-31 19:05:00|17375.7|17345.7|17362.4|17332.4|17387.4|17357.4|17361.9|17331.9|0
1722453000000|2024-07-31 19:10:00|17362.6|17332.6|17356.2|17326.2|17364.8|17334.8|17353.3|17323.3|0
1722453300000|2024-07-31 19:15:00|17356.1|17326.1|17330.3|17300.3|17391.5|17361.5|17329.6|17299.6|0
1722453600000|2024-07-31 19:20:00|17330.2|17300.2|17322.1|17292.1|17345.4|17315.4|17322.1|17292.1|0
1722453900000|2024-07-31 19:25:00|17322.4|17292.4|17302.4|17272.4|17326.6|17296.6|17298.3|17268.3|0
1722454200000|2024-07-31 19:30:00|17302.3|17272.3|17308.5|17278.5|17309.9|17279.9|17290.8|17260.8|0
1722454500000|2024-07-31 19:35:00|17308.3|17278.3|17345.8|17315.8|17348.9|17318.9|17308.2|17278.2|0
1722454800000|2024-07-31 19:40:00|17345.4|17315.4|17362.4|17332.4|17365.1|17335.1|17345.4|17315.4|0
1722455100000|2024-07-31 19:45:00|17362.3|17332.3|17352.2|17322.2|17368.2|17338.2|17345|17315|0
1722455400000|2024-07-31 19:50:00|17351.9|17321.9|17338.5|17308.5|17358.5|17328.5|17325.3|17295.3|0
1722455700000|2024-07-31 19:55:00|17338.6|17308.6|17326.7|17296.7|17343.1|17313.1|17324.5|17294.5|0
1722456000000|2024-07-31 20:00:00|17325.3|17295.3|17343.6|17313.6|17352.8|17322.8|17324.6|17294.6|0
1722456300000|2024-07-31 20:05:00|17343.9|17313.9|17357.5|17327.5|17375.6|17345.6|17343.6|17313.6|0
1722456600000|2024-07-31 20:10:00|17357|17327|17344.1|17314.1|17359.4|17329.4|17340.2|17310.2|0
1722456900000|2024-07-31 20:15:00|17343.9|17313.9|17342.5|17312.5|17353.7|17323.7|17341.9|17311.9|0
1722457200000|2024-07-31 20:20:00|17342.7|17312.7|17344|17314|17349.9|17319.9|17342|17312|0
1722457500000|2024-07-31 20:25:00|17343.5|17313.5|17350.9|17320.9|17352.8|17322.8|17342|17312|0
1722457800000|2024-07-31 20:30:00|17351.1|17321.1|17353.9|17323.9|17360.2|17330.2|17350.9|17320.9|0
1722458100000|2024-07-31 20:35:00|17354.2|17324.2|17353.6|17323.6|17356.6|17326.6|17352.5|17322.5|0
1722458400000|2024-07-31 20:40:00|17353.4|17323.4|17354.1|17324.1|17357.1|17327.1|17351.7|17321.7|0
1722458700000|2024-07-31 20:45:00|17354.6|17324.6|17351.7|17321.7|17354.6|17324.6|17350.7|17320.7|0
1722459000000|2024-07-31 20:50:00|17351.4|17321.4|17350.2|17320.2|17353.1|17323.1|17350.2|17320.2|0
1722459300000|2024-07-31 20:55:00|17349.8|17319.8|17350.5|17320.5|17352|17322|17346.3|17316.3|0
1722459600000|2024-07-31 21:00:00|17350.4|17320.4|17350.9|17320.9|17351|17321|17350.2|17320.2|0
1722459900000|2024-07-31 21:05:00|17350.7|17320.7|17351.2|17321.2|17351.9|17321.9|17349.6|17319.6|0
1722460200000|2024-07-31 21:10:00|17351.4|17321.4|17351.7|17321.7|17352.9|17322.9|17351.4|17321.4|0
1722460500000|2024-07-31 21:15:00|17351.8|17321.8|17352.6|17322.6|17353|17323|17351|17321|0
1722460800000|2024-07-31 21:20:00|17353|17323|17353.5|17323.5|17353.5|17323.5|17351.7|17321.7|0
1722461100000|2024-07-31 21:25:00|17353|17323|17352.9|17322.9|17354.4|17324.4|17352.3|17322.3|0
1722461400000|2024-07-31 21:30:00|17353.3|17323.3|17352.7|17322.7|17353.3|17323.3|17352.7|17322.7|0
1722461700000|2024-07-31 21:35:00|17352.8|17322.8|17352.5|17322.5|17353.2|17323.2|17350.3|17320.3|0
1722462000000|2024-07-31 21:40:00|17352.4|17322.4|17353.6|17323.6|17355.5|17325.5|17352|17322|0
1722462300000|2024-07-31 21:45:00|17353.5|17323.5|17354.1|17324.1|17354.1|17324.1|17353.5|17323.5|0
1722462600000|2024-07-31 21:50:00|17354.2|17324.2|17356.6|17326.6|17358|17328|17354.2|17324.2|0
1722462900000|2024-07-31 21:55:00|17358.1|17328.1|17357.2|17327.2|17358.3|17328.3|17355|17325|0
1722463200000|2024-07-31 22:00:00|17360.7|17330.7|17374.5|17344.5|17374.8|17344.8|17357.8|17327.8|0
1722463500000|2024-07-31 22:05:00|17374.3|17344.3|17360.7|17330.7|17377.7|17347.7|17356.8|17326.8|0
1722463800000|2024-07-31 22:10:00|17360.5|17330.5|17358.5|17328.5|17360.5|17330.5|17354.8|17324.8|0
1722464100000|2024-07-31 22:15:00|17358.8|17328.8|17358.5|17328.5|17361.7|17331.7|17356.1|17326.1|0
1722464400000|2024-07-31 22:20:00|17358.3|17328.3|17358|17328|17360.2|17330.2|17357.1|17327.1|0
1722464700000|2024-07-31 22:25:00|17357.8|17327.8|17357.6|17327.6|17359|17329|17353.6|17323.6|0
1722465000000|2024-07-31 22:30:00|17357.3|17327.3|17355.1|17325.1|17357.3|17327.3|17353.6|17323.6|0
1722465300000|2024-07-31 22:35:00|17355.3|17325.3|17357.5|17327.5|17368.3|17338.3|17355.1|17325.1|0
1722465600000|2024-07-31 22:40:00|17357.7|17327.7|17362.9|17332.9|17363.8|17333.8|17357.5|17327.5|0
1722465900000|2024-07-31 22:45:00|17363.3|17333.3|17363.2|17333.2|17364.6|17334.6|17362.6|17332.6|0
1722466200000|2024-07-31 22:50:00|17363.4|17333.4|17367.6|17337.6|17371.5|17341.5|17363.2|17333.2|0
1722466500000|2024-07-31 22:55:00|17367.1|17337.1|17368.3|17338.3|17369|17339|17364.6|17334.6|0
1722466800000|2024-07-31 23:00:00|17368.1|17338.1|17368.3|17338.3|17370.3|17340.3|17367.8|17337.8|0
1722467100000|2024-07-31 23:05:00|17368.1|17338.1|17368.8|17338.8|17369.1|17339.1|17365.9|17335.9|0
1722467400000|2024-07-31 23:10:00|17369|17339|17374.2|17344.2|17374.7|17344.7|17369|17339|0
1722467700000|2024-07-31 23:15:00|17374.5|17344.5|17377.8|17347.8|17381|17351|17373.5|17343.5|0
1722468000000|2024-07-31 23:20:00|17378|17348|17375.1|17345.1|17378.2|17348.2|17374.6|17344.6|0
1722468300000|2024-07-31 23:25:00|17374.9|17344.9|17379.8|17349.8|17380.3|17350.3|17373.1|17343.1|0
1722468600000|2024-07-31 23:30:00|17379.6|17349.6|17379.6|17349.6|17381.1|17351.1|17378.6|17348.6|0
1722468900000|2024-07-31 23:35:00|17379.9|17349.9|17382.1|17352.1|17382.6|17352.6|17379.6|17349.6|0
1722469200000|2024-07-31 23:40:00|17381.8|17351.8|17381.9|17351.9|17382.2|17352.2|17380.6|17350.6|0
1722469500000|2024-07-31 23:45:00|17382.1|17352.1|17379.3|17349.3|17382.7|17352.7|17378.8|17348.8|0
1722469800000|2024-07-31 23:50:00|17379.1|17349.1|17379|17349|17382.4|17352.4|17378.8|17348.8|0
1722470100000|2024-07-31 23:55:00|17379.5|17349.5|17378.8|17348.8|17380|17350|17377.3|17347.3|0
1722470400000|2024-08-01 00:00:00|17379.2|17349.2|17384.2|17354.2|17387.6|17357.6|17376.3|17346.3|0
1722470700000|2024-08-01 00:05:00|17384.9|17354.9|17386.4|17356.4|17386.4|17356.4|17383.2|17353.2|0
1722471000000|2024-08-01 00:10:00|17386.7|17356.7|17395.3|17365.3|17397.5|17367.5|17384.5|17354.5|0
1722471300000|2024-08-01 00:15:00|17394.9|17364.9|17390.9|17360.9|17396.8|17366.8|17388.5|17358.5|0
1722471600000|2024-08-01 00:20:00|17391.1|17361.1|17394.6|17364.6|17396|17366|17390.2|17360.2|0
1722471900000|2024-08-01 00:25:00|17394.3|17364.3|17391|17361|17394.3|17364.3|17389.2|17359.2|0
1722472200000|2024-08-01 00:30:00|17390.5|17360.5|17390.7|17360.7|17391.9|17361.9|17383.3|17353.3|0
1722472500000|2024-08-01 00:35:00|17390.5|17360.5|17382.4|17352.4|17392.8|17362.8|17379.4|17349.4|0
1722472800000|2024-08-01 00:40:00|17382.2|17352.2|17390.2|17360.2|17390.3|17360.3|17379.4|17349.4|0
1722473100000|2024-08-01 00:45:00|17390.5|17360.5|17387.5|17357.5|17390.5|17360.5|17385.6|17355.6|0
1722473400000|2024-08-01 00:50:00|17387.2|17357.2|17383.8|17353.8|17387.5|17357.5|17382.8|17352.8|0
1722473700000|2024-08-01 00:55:00|17384.2|17354.2|17380.5|17350.5|17386.3|17356.3|17375.9|17345.9|0
1722474000000|2024-08-01 01:00:00|17380.2|17350.2|17384.6|17354.6|17388.8|17358.8|17378.8|17348.8|0
1722474300000|2024-08-01 01:05:00|17384.8|17354.8|17378.8|17348.8|17386.5|17356.5|17378.1|17348.1|0
1722474600000|2024-08-01 01:10:00|17378.4|17348.4|17385|17355|17386.4|17356.4|17374.5|17344.5|0
1722474900000|2024-08-01 01:15:00|17387.3|17357.3|17327.3|17322.3|17387.3|17357.3|17297.3|17292.3|2244
1722475200000|2024-08-01 01:20:00|17327.8|17322.8|17343.8|17338.8|17346.8|17341.8|17314.8|17309.8|1007
1722475500000|2024-08-01 01:25:00|17343.3|17338.3|17356.8|17351.8|17361.8|17356.8|17338.8|17333.8|684
1722475800000|2024-08-01 01:30:00|17361.8|17356.8|17365.3|17360.3|17411.3|17406.3|17361.8|17356.8|4058
1722476100000|2024-08-01 01:35:00|17366.3|17361.3|17348.3|17343.3|17398.8|17393.8|17319.3|17314.3|3060
1722476400000|2024-08-01 01:40:00|17349.3|17344.3|17348.3|17343.3|17371.8|17366.8|17326.8|17321.8|2042
1722476700000|2024-08-01 01:45:00|17348.8|17343.8|17255.3|17250.3|17348.8|17343.8|17252.8|17247.8|4381
1722477000000|2024-08-01 01:50:00|17256.3|17251.3|17276.3|17271.3|17282.3|17277.3|17242.8|17237.8|2127
1722477300000|2024-08-01 01:55:00|17275.3|17270.3|17343.8|17338.8|17348.8|17343.8|17275.3|17270.3|2316
1722477600000|2024-08-01 02:00:00|17343.3|17338.3|17284.3|17279.3|17349.3|17344.3|17277.8|17272.8|2126
1722477900000|2024-08-01 02:05:00|17283.8|17278.8|17298.8|17293.8|17316.8|17311.8|17281.3|17276.3|1606
1722478200000|2024-08-01 02:10:00|17299.8|17294.8|17306.3|17301.3|17313.3|17308.3|17262.8|17257.8|1512
1722478500000|2024-08-01 02:15:00|17305.8|17300.8|17312.3|17307.3|17334.8|17329.8|17295.3|17290.3|1576
1722478800000|2024-08-01 02:20:00|17312.8|17307.8|17348.3|17343.3|17359.8|17354.8|17304.3|17299.3|1345
1722479100000|2024-08-01 02:25:00|17347.8|17342.8|17353.8|17348.8|17386.3|17381.3|17347.8|17342.8|1651
1722479400000|2024-08-01 02:30:00|17354.3|17349.3|17330.8|17325.8|17355.3|17350.3|17322.8|17317.8|1132
1722479700000|2024-08-01 02:35:00|17330.3|17325.3|17338.3|17333.3|17349.8|17344.8|17325.8|17320.8|615
1722480000000|2024-08-01 02:40:00|17339.3|17334.3|17323.3|17318.3|17348.8|17343.8|17294.8|17289.8|1261
1722480300000|2024-08-01 02:45:00|17322.8|17317.8|17323.3|17318.3|17335.8|17330.8|17317.8|17312.8|471
1722480600000|2024-08-01 02:50:00|17322.8|17317.8|17287.3|17282.3|17324.3|17319.3|17284.3|17279.3|1233
1722480900000|2024-08-01 02:55:00|17286.3|17281.3|17296.8|17291.8|17299.8|17294.8|17282.3|17277.3|690
1722481200000|2024-08-01 03:00:00|17296.3|17291.3|17299.8|17294.8|17299.8|17294.8|17270.8|17265.8|956
1722481500000|2024-08-01 03:05:00|17300.8|17295.8|17296.8|17291.8|17308.3|17303.3|17287.8|17282.8|661
1722481800000|2024-08-01 03:10:00|17296.3|17291.3|17281.8|17276.8|17301.8|17296.8|17274.3|17269.3|581
1722482100000|2024-08-01 03:15:00|17280.3|17275.3|17287.8|17282.8|17305.8|17300.8|17276.8|17271.8|514
1722482400000|2024-08-01 03:20:00|17288.3|17283.3|17286.3|17281.3|17297.3|17292.3|17280.3|17275.3|353
1722482700000|2024-08-01 03:25:00|17285.8|17280.8|17302.3|17297.3|17309.8|17304.8|17277.8|17272.8|538
1722483000000|2024-08-01 03:30:00|17301.8|17296.8|17291.8|17286.8|17304.3|17299.3|17280.8|17275.8|403
1722483300000|2024-08-01 03:35:00|17291.3|17286.3|17296.3|17291.3|17305.3|17300.3|17290.8|17285.8|324
1722483600000|2024-08-01 03:40:00|17295.8|17290.8|17307.8|17302.8|17308.3|17303.3|17288.8|17283.8|207
1722483900000|2024-08-01 03:45:00|17306.3|17301.3|17315.3|17310.3|17318.8|17313.8|17303.8|17298.8|373
1722484200000|2024-08-01 03:50:00|17314.8|17309.8|17314.3|17309.3|17319.3|17314.3|17309.3|17304.3|262
1722484500000|2024-08-01 03:55:00|17314.8|17309.8|17317.3|17312.3|17321.8|17316.8|17309.8|17304.8|394
1722484800000|2024-08-01 04:00:00|17328.9|17298.9|17325.7|17295.7|17329.8|17299.8|17325.4|17295.4|2
1722485100000|2024-08-01 04:05:00|17325.9|17295.9|17327.2|17297.2|17328.3|17298.3|17325.8|17295.8|0
1722485400000|2024-08-01 04:10:00|17326.9|17296.9|17327|17297|17328.3|17298.3|17326.5|17296.5|0
1722485700000|2024-08-01 04:15:00|17327.9|17297.9|17328.5|17298.5|17329.9|17299.9|17327.2|17297.2|0
1722486000000|2024-08-01 04:20:00|17328.7|17298.7|17329.1|17299.1|17329.1|17299.1|17327.1|17297.1|0
1722486300000|2024-08-01 04:25:00|17328.9|17298.9|17326.4|17296.4|17329.6|17299.6|17326.4|17296.4|0
1722486600000|2024-08-01 04:30:00|17326.6|17296.6|17325.4|17295.4|17327.3|17297.3|17325|17295|0
1722486900000|2024-08-01 04:35:00|17325|17295|17324.1|17294.1|17327.5|17297.5|17324.1|17294.1|0
1722487200000|2024-08-01 04:40:00|17323.8|17293.8|17323.2|17293.2|17324.2|17294.2|17321.1|17291.1|0
1722487500000|2024-08-01 04:45:00|17323|17293|17324.3|17294.3|17325.3|17295.3|17322.5|17292.5|0
1722487800000|2024-08-01 04:50:00|17324.1|17294.1|17323.2|17293.2|17324.8|17294.8|17321.1|17291.1|0
1722488100000|2024-08-01 04:55:00|17323.6|17293.6|17325.3|17295.3|17325.7|17295.7|17323.2|17293.2|19
1722488400000|2024-08-01 05:00:00|17325.7|17295.7|17304.3|17299.3|17325.7|17317.8|17297.8|17292.8|773
1722488700000|2024-08-01 05:05:00|17303.8|17298.8|17304.8|17299.8|17311.8|17306.8|17296.3|17291.3|297
1722489000000|2024-08-01 05:10:00|17304.3|17299.3|17311.3|17306.3|17321.8|17316.8|17299.8|17294.8|385
1722489300000|2024-08-01 05:15:00|17311.8|17306.8|17342.3|17337.3|17350.8|17345.8|17310.8|17305.8|1193
1722489600000|2024-08-01 05:20:00|17341.8|17336.8|17338.3|17333.3|17356.3|17351.3|17326.8|17321.8|831
1722489900000|2024-08-01 05:25:00|17338.8|17333.8|17350.5|17345.5|17361|17356|17338.8|17333.8|715
1722490200000|2024-08-01 05:30:00|17351|17346|17367.5|17362.5|17368.5|17363.5|17346.5|17341.5|676
1722490500000|2024-08-01 05:35:00|17368.5|17363.5|17374|17369|17381.5|17376.5|17364.5|17359.5|762
1722490800000|2024-08-01 05:40:00|17373.5|17368.5|17387.5|17382.5|17389.5|17384.5|17367|17362|992
1722491100000|2024-08-01 05:45:00|17387|17382|17396|17391|17397.5|17392.5|17364.5|17359.5|853
1722491400000|2024-08-01 05:50:00|17396.5|17391.5|17404.5|17399.5|17408|17403|17384.5|17379.5|691
1722491700000|2024-08-01 05:55:00|17405|17400|17418.5|17413.5|17419.5|17414.5|17391|17386|1030
1722492000000|2024-08-01 06:00:00|17418|17413|17380|17375|17420.5|17415.5|17379.5|17374.5|1058
1722492300000|2024-08-01 06:05:00|17381|17376|17372.5|17367.5|17388.5|17383.5|17367.5|17362.5|921
1722492600000|2024-08-01 06:10:00|17373|17368|17366.5|17361.5|17378|17373|17358.5|17353.5|834
1722492900000|2024-08-01 06:15:00|17367|17362|17371|17366|17373|17368|17354.5|17349.5|526
1722493200000|2024-08-01 06:20:00|17370.5|17365.5|17370|17365|17380.5|17375.5|17367.5|17362.5|359
1722493500000|2024-08-01 06:25:00|17370.5|17365.5|17363|17358|17381|17376|17361.5|17356.5|405
1722493800000|2024-08-01 06:30:00|17363.5|17358.5|17364.5|17359.5|17382|17377|17363|17358|610
1722494100000|2024-08-01 06:35:00|17365|17360|17354.5|17349.5|17368.5|17363.5|17345.5|17340.5|694
1722494400000|2024-08-01 06:40:00|17355|17350|17351|17346|17355|17350|17344.5|17339.5|526
1722494700000|2024-08-01 06:45:00|17351.5|17346.5|17362.5|17357.5|17363.5|17358.5|17345|17340|611
1722495000000|2024-08-01 06:50:00|17363.5|17358.5|17349.5|17344.5|17363.5|17358.5|17348|17343|540
1722495300000|2024-08-01 06:55:00|17349|17344|17345.5|17340.5|17351.5|17346.5|17335.5|17330.5|577
1722495600000|2024-08-01 07:00:00|17346.5|17341.5|17328.5|17323.5|17351.5|17346.5|17323|17318|1126
1722495900000|2024-08-01 07:05:00|17327.5|17322.5|17332.5|17327.5|17339.5|17334.5|17323|17318|810
1722496200000|2024-08-01 07:10:00|17333|17328|17337.5|17332.5|17348|17343|17323.5|17318.5|881
1722496500000|2024-08-01 07:15:00|17338|17333|17345|17340|17347|17342|17333.5|17328.5|571
1722496800000|2024-08-01 07:20:00|17345.5|17340.5|17345.5|17340.5|17350.5|17345.5|17337.5|17332.5|570
1722497100000|2024-08-01 07:25:00|17345|17340|17327.5|17322.5|17345.5|17340.5|17318|17313|1012
1722497400000|2024-08-01 07:30:00|17328|17323|17333|17328|17337.5|17332.5|17322.5|17317.5|617
1722497700000|2024-08-01 07:35:00|17332.5|17327.5|17326|17321|17333|17328|17319.5|17314.5|810
1722498000000|2024-08-01 07:40:00|17325.5|17320.5|17336|17331|17337|17332|17319|17314|1129
1722498300000|2024-08-01 07:45:00|17336.5|17331.5|17324|17319|17343|17338|17322|17317|792
1722498600000|2024-08-01 07:50:00|17324.5|17319.5|17310|17305|17328.5|17323.5|17309|17304|1132
1722498900000|2024-08-01 07:55:00|17310.5|17305.5|17307.5|17302.5|17318.5|17313.5|17306.5|17301.5|1147
1722499200000|2024-08-01 08:00:00|17308.5|17303.5|17311.5|17306.5|17313.5|17308.5|17301.5|17296.5|971
1722499500000|2024-08-01 08:05:00|17311|17306|17300.5|17295.5|17317|17312|17294.5|17289.5|1308
1722499800000|2024-08-01 08:10:00|17299|17294|17290.5|17285.5|17304|17299|17286.5|17281.5|1198
1722500100000|2024-08-01 08:15:00|17289.5|17284.5|17291.5|17286.5|17304.5|17299.5|17288.5|17283.5|796
1722500400000|2024-08-01 08:20:00|17292|17287|17299|17294|17301|17296|17285|17280|515
1722500700000|2024-08-01 08:25:00|17298.5|17293.5|17303|17298|17303.5|17298.5|17289.5|17284.5|672
1722501000000|2024-08-01 08:30:00|17314.9|17284.9|17326.5|17296.5|17326.9|17296.9|17307|17277|0
1722501300000|2024-08-01 08:35:00|17326|17296|17313.3|17283.3|17328.3|17298.3|17311.9|17281.9|0
1722501600000|2024-08-01 08:40:00|17313.5|17283.5|17316.6|17286.6|17317.5|17287.5|17306.1|17276.1|0
1722501900000|2024-08-01 08:45:00|17316.1|17286.1|17314.5|17284.5|17316.8|17286.8|17308.9|17278.9|0
1722502200000|2024-08-01 08:50:00|17314.2|17284.2|17315.2|17285.2|17320|17290|17313.1|17283.1|0
1722502500000|2024-08-01 08:55:00|17314.9|17284.9|17313.2|17283.2|17315.5|17285.5|17309.6|17279.6|0
1722502800000|2024-08-01 09:00:00|17313.9|17283.9|17321.2|17291.2|17321.9|17291.9|17310|17280|0
1722503100000|2024-08-01 09:05:00|17321.4|17291.4|17324.1|17294.1|17324.1|17294.1|17316.4|17286.4|0
1722503400000|2024-08-01 09:10:00|17324.3|17294.3|17334.9|17304.9|17334.9|17304.9|17323.4|17293.4|0
1722503700000|2024-08-01 09:15:00|17334.7|17304.7|17309|17301|17334.7|17316|17304.5|17296.5|404
1722504000000|2024-08-01 09:20:00|17307|17299|17306.5|17298.5|17315|17307|17303|17295|124
1722504300000|2024-08-01 09:25:00|17307|17299|17312|17304|17312.5|17304.5|17304|17296|116
1722504600000|2024-08-01 09:30:00|17311.5|17303.5|17307.5|17299.5|17315|17307|17303|17295|111
1722504900000|2024-08-01 09:35:00|17307|17299|17313|17305|17313|17305|17306|17298|198
1722505200000|2024-08-01 09:40:00|17312.5|17304.5|17315|17307|17318.5|17310.5|17304|17296|169
1722505500000|2024-08-01 09:45:00|17314.5|17306.5|17312|17304|17317.5|17309.5|17311.5|17303.5|96
1722505800000|2024-08-01 09:50:00|17311.5|17303.5|17313.5|17305.5|17317.5|17309.5|17311|17303|50
1722506100000|2024-08-01 09:55:00|17313|17305|17307.5|17299.5|17316.5|17308.5|17305|17297|74
1722506400000|2024-08-01 10:00:00|17308|17300|17306.5|17298.5|17310.5|17302.5|17302.5|17294.5|56
1722506700000|2024-08-01 10:05:00|17306|17298|17303.5|17295.5|17308.5|17300.5|17299|17291|77
1722507000000|2024-08-01 10:10:00|17304.5|17296.5|17302|17294|17305.5|17297.5|17298.5|17290.5|34
1722507300000|2024-08-01 10:15:00|17301|17293|17310.5|17302.5|17310.5|17302.5|17300|17292|31
1722507600000|2024-08-01 10:20:00|17310|17302|17310.5|17302.5|17313.5|17305.5|17307.5|17299.5|42
1722507900000|2024-08-01 10:25:00|17311|17303|17315.5|17307.5|17319|17311|17308.5|17300.5|29
1722508200000|2024-08-01 10:30:00|17315|17307|17313|17305|17315.5|17307.5|17310.5|17302.5|40
1722508500000|2024-08-01 10:35:00|17313.5|17305.5|17315.5|17307.5|17318.5|17310.5|17310.5|17302.5|57
1722508800000|2024-08-01 10:40:00|17315|17307|17316|17308|17316.5|17308.5|17311|17303|16
1722509100000|2024-08-01 10:45:00|17316.5|17308.5|17315|17307|17318.5|17310.5|17312.5|17304.5|24
1722509400000|2024-08-01 10:50:00|17314.5|17306.5|17308.5|17300.5|17316|17308|17307|17299|46
1722509700000|2024-08-01 10:55:00|17309|17301|17315.5|17307.5|17317.5|17309.5|17309|17301|20
1722510000000|2024-08-01 11:00:00|17314|17306|17316.5|17308.5|17320.5|17312.5|17310|17302|94
1722510300000|2024-08-01 11:05:00|17317|17309|17324|17316|17328|17320|17315|17307|85
1722510600000|2024-08-01 11:10:00|17324.5|17316.5|17333.5|17325.5|17334|17326|17323.5|17315.5|95
1722510900000|2024-08-01 11:15:00|17334|17326|17332.5|17324.5|17335.5|17327.5|17329|17321|75
1722511200000|2024-08-01 11:20:00|17333|17325|17333.5|17325.5|17337|17329|17332|17324|54
1722511500000|2024-08-01 11:25:00|17334|17326|17339.5|17331.5|17340|17332|17333|17325|46
1722511800000|2024-08-01 11:30:00|17339|17331|17327|17319|17339.5|17331.5|17326.5|17318.5|65
1722512100000|2024-08-01 11:35:00|17327.5|17319.5|17323.5|17315.5|17329|17321|17323|17315|150
1722512400000|2024-08-01 11:40:00|17324|17316|17321|17313|17324.5|17316.5|17321|17313|31
1722512700000|2024-08-01 11:45:00|17322|17314|17321.5|17313.5|17327|17319|17321.5|17313.5|89
1722513000000|2024-08-01 11:50:00|17321|17313|17318.5|17310.5|17321|17313|17314.5|17306.5|100
1722513300000|2024-08-01 11:55:00|17319|17311|17312|17304|17319.5|17311.5|17311|17303|50
1722513600000|2024-08-01 12:00:00|17313|17305|17313.5|17305.5|17313.5|17305.5|17306|17298|53
1722513900000|2024-08-01 12:05:00|17314|17306|17313.5|17305.5|17319.5|17311.5|17310.5|17302.5|91
1722514200000|2024-08-01 12:10:00|17313|17305|17309|17301|17314|17306|17306.5|17298.5|55
1722514500000|2024-08-01 12:15:00|17309.5|17301.5|17311.5|17303.5|17316.5|17308.5|17307.5|17299.5|81
1722514800000|2024-08-01 12:20:00|17312|17304|17319|17311|17319|17311|17311|17303|94
1722515100000|2024-08-01 12:25:00|17318.5|17310.5|17317|17309|17324|17316|17316|17308|31
1722515400000|2024-08-01 12:30:00|17325.5|17317.5|17329|17321|17336|17328|17317|17309|485
1722515700000|2024-08-01 12:35:00|17328.5|17320.5|17310.5|17302.5|17330.5|17322.5|17309.5|17301.5|139
1722516000000|2024-08-01 12:40:00|17311|17303|17301|17293|17313|17305|17300.5|17292.5|135
1722516300000|2024-08-01 12:45:00|17301.5|17293.5|17303.5|17295.5|17307.5|17299.5|17297.5|17289.5|60
1722516600000|2024-08-01 12:50:00|17304|17296|17310.5|17302.5|17312.5|17304.5|17300.5|17292.5|45
1722516900000|2024-08-01 12:55:00|17311.5|17303.5|17310.5|17302.5|17312.5|17304.5|17305.5|17297.5|40
1722517200000|2024-08-01 13:00:00|17310|17302|17307.5|17299.5|17314.5|17306.5|17304|17296|74
1722517500000|2024-08-01 13:05:00|17308|17300|17300.5|17292.5|17309|17301|17295|17287|61
1722517800000|2024-08-01 13:10:00|17301|17293|17302.5|17294.5|17309|17301|17297|17289|36
1722518100000|2024-08-01 13:15:00|17303|17295|17299.5|17291.5|17305|17297|17296|17288|33
1722518400000|2024-08-01 13:20:00|17300|17292|17299.5|17291.5|17302.5|17294.5|17297|17289|29
1722518700000|2024-08-01 13:25:00|17299|17291|17311.5|17303.5|17314.5|17306.5|17299|17291|77
1722519000000|2024-08-01 13:30:00|17311|17303|17320.5|17312.5|17321.5|17313.5|17282.5|17274.5|430
1722519300000|2024-08-01 13:35:00|17320|17312|17313|17305|17322.5|17314.5|17296.5|17288.5|133
1722519600000|2024-08-01 13:40:00|17313.5|17305.5|17308|17300|17318.5|17310.5|17305.5|17297.5|147
1722519900000|2024-08-01 13:45:00|17307.5|17299.5|17300.5|17292.5|17314|17306|17291.5|17283.5|170
1722520200000|2024-08-01 13:50:00|17300|17292|17269|17261|17300|17292|17268.5|17260.5|263
1722520500000|2024-08-01 13:55:00|17269.5|17261.5|17284|17276|17286.5|17278.5|17267|17259|227
1722520800000|2024-08-01 14:00:00|17283.5|17275.5|17261.5|17253.5|17294.5|17286.5|17261.5|17253.5|527
1722521100000|2024-08-01 14:05:00|17262|17254|17215.5|17207.5|17262.5|17254.5|17213|17205|951
1722521400000|2024-08-01 14:10:00|17216|17208|17215.5|17207.5|17224.5|17216.5|17206|17198|420
1722521700000|2024-08-01 14:15:00|17215|17207|17197.5|17189.5|17215|17207|17196|17188|348
1722522000000|2024-08-01 14:20:00|17198|17190|17182.5|17174.5|17202|17194|17175.5|17167.5|385
1722522300000|2024-08-01 14:25:00|17183|17175|17168|17160|17188.5|17180.5|17167.5|17159.5|378
1722522600000|2024-08-01 14:30:00|17167.5|17159.5|17164|17156|17172.5|17164.5|17156|17148|418
1722522900000|2024-08-01 14:35:00|17163.5|17155.5|17170.5|17162.5|17175|17167|17150|17142|344
1722523200000|2024-08-01 14:40:00|17171|17163|17162.5|17154.5|17176|17168|17160|17152|204
1722523500000|2024-08-01 14:45:00|17162|17154|17150.5|17142.5|17170.5|17162.5|17146|17138|309
1722523800000|2024-08-01 14:50:00|17150|17142|17166|17158|17167.5|17159.5|17149|17141|187
1722524100000|2024-08-01 14:55:00|17165.5|17157.5|17165.5|17157.5|17179|17171|17159|17151|184
1722524400000|2024-08-01 15:00:00|17166|17158|17156|17148|17170|17162|17156|17148|149
1722524700000|2024-08-01 15:05:00|17156.5|17148.5|17147.5|17139.5|17161.5|17153.5|17143|17135|216
1722525000000|2024-08-01 15:10:00|17148|17140|17145|17137|17151|17143|17144.5|17136.5|100
1722525300000|2024-08-01 15:15:00|17144.5|17136.5|17157.5|17149.5|17163|17155|17142|17134|303
1722525600000|2024-08-01 15:20:00|17157|17149|17134|17126|17157.5|17149.5|17130|17122|225
1722525900000|2024-08-01 15:25:00|17133.5|17125.5|17135|17127|17149.5|17141.5|17133|17125|302
1722526200000|2024-08-01 15:30:00|17135.5|17127.5|17140|17132|17148|17140|17131|17123|135
1722526500000|2024-08-01 15:35:00|17138.5|17130.5|17140.5|17132.5|17142.5|17134.5|17130|17122|162
1722526800000|2024-08-01 15:40:00|17140|17132|17134.5|17126.5|17142.5|17134.5|17129.5|17121.5|226
1722527100000|2024-08-01 15:45:00|17134|17126|17121.5|17113.5|17135|17127|17117|17109|321
1722527400000|2024-08-01 15:50:00|17121|17113|17131|17123|17131|17123|17117.5|17109.5|101
1722527700000|2024-08-01 15:55:00|17130.5|17122.5|17133|17125|17138.5|17130.5|17130|17122|139
1722528000000|2024-08-01 16:00:00|17133.5|17125.5|17133.5|17125.5|17134.5|17126.5|17121.5|17113.5|107
1722528300000|2024-08-01 16:05:00|17133|17125|17128.5|17120.5|17138|17130|17123.5|17115.5|69
1722528600000|2024-08-01 16:10:00|17128|17120|17133|17125|17133|17125|17122|17114|96
1722528900000|2024-08-01 16:15:00|17131.5|17123.5|17131.5|17123.5|17141.5|17133.5|17129.5|17121.5|102
1722529200000|2024-08-01 16:20:00|17132|17124|17101|17093|17133.5|17125.5|17101|17093|374
1722529500000|2024-08-01 16:25:00|17100.5|17092.5|17104|17096|17106|17098|17088|17080|364
1722529800000|2024-08-01 16:30:00|17104.5|17096.5|17092|17084|17104.5|17096.5|17089|17081|250
1722530100000|2024-08-01 16:35:00|17092.5|17084.5|17080.5|17072.5|17097|17089|17079.5|17071.5|308
1722530400000|2024-08-01 16:40:00|17080|17072|17084|17076|17086.5|17078.5|17075.5|17067.5|231
1722530700000|2024-08-01 16:45:00|17083|17075|17077.5|17069.5|17087.5|17079.5|17075|17067|86
1722531000000|2024-08-01 16:50:00|17078|17070|17082.5|17074.5|17084|17076|17070|17062|125
1722531300000|2024-08-01 16:55:00|17084|17076|17083|17075|17092|17084|17080|17072|65
1722531600000|2024-08-01 17:00:00|17084.5|17076.5|17084.5|17076.5|17087.5|17079.5|17075.5|17067.5|53
1722531900000|2024-08-01 17:05:00|17085|17077|17071.5|17063.5|17085.5|17077.5|17068.5|17060.5|83
1722532200000|2024-08-01 17:10:00|17072|17064|17066|17058|17075.5|17067.5|17066|17058|76
1722532500000|2024-08-01 17:15:00|17066.5|17058.5|17068.5|17060.5|17077|17069|17064|17056|68
1722532800000|2024-08-01 17:20:00|17068|17060|17060.5|17052.5|17069.5|17061.5|17058|17050|104
1722533100000|2024-08-01 17:25:00|17061|17053|17065|17057|17069|17061|17056|17048|97
1722533400000|2024-08-01 17:30:00|17064|17056|17062|17054|17065.5|17057.5|17058|17050|85
1722533700000|2024-08-01 17:35:00|17061.5|17053.5|17050.5|17042.5|17065.5|17057.5|17048.5|17040.5|164
1722534000000|2024-08-01 17:40:00|17050|17042|17046.5|17038.5|17054|17046|17044.5|17036.5|121
1722534300000|2024-08-01 17:45:00|17047|17039|17043.5|17035.5|17053|17045|17041.5|17033.5|80
1722534600000|2024-08-01 17:50:00|17043|17035|17061.5|17053.5|17061.5|17053.5|17041|17033|97
1722534900000|2024-08-01 17:55:00|17062|17054|17070.5|17062.5|17073|17065|17054|17046|108
1722535200000|2024-08-01 18:00:00|17071|17063|17061.5|17053.5|17071.5|17063.5|17059|17051|59
1722535500000|2024-08-01 18:05:00|17062|17054|17061.5|17053.5|17072|17064|17061.5|17053.5|50
1722535800000|2024-08-01 18:10:00|17062|17054|17054.5|17046.5|17064.5|17056.5|17052|17044|48
1722536100000|2024-08-01 18:15:00|17054|17046|17045.5|17037.5|17056.5|17048.5|17043|17035|52
1722536400000|2024-08-01 18:20:00|17046|17038|17043.5|17035.5|17058|17050|17042.5|17034.5|52
1722536700000|2024-08-01 18:25:00|17044|17036|17038|17030|17044.5|17036.5|17033|17025|73
1722537000000|2024-08-01 18:30:00|17037.5|17029.5|17034.5|17026.5|17040|17032|17033|17025|74
1722537300000|2024-08-01 18:35:00|17034|17026|17043.5|17035.5|17045|17037|17034|17026|51
1722537600000|2024-08-01 18:40:00|17044|17036|17037|17029|17050.5|17042.5|17036.5|17028.5|62
1722537900000|2024-08-01 18:45:00|17037.5|17029.5|17037|17029|17041.5|17033.5|17033.5|17025.5|77
1722538200000|2024-08-01 18:50:00|17036.5|17028.5|17035.5|17027.5|17044|17036|17033|17025|106
1722538500000|2024-08-01 18:55:00|17035|17027|17044.7|17014.7|17045.2|17034|17029.5|17014.6|154
1722538800000|2024-08-01 19:00:00|17044.6|17014.6|17050.8|17020.8|17051.7|17021.7|17042.1|17012.1|0
1722539100000|2024-08-01 19:05:00|17050.7|17020.7|17044.5|17014.5|17051.3|17021.3|17041.6|17011.6|0
1722539400000|2024-08-01 19:10:00|17044.7|17014.7|17054.2|17024.2|17056.9|17026.9|17043.6|17013.6|0
1722539700000|2024-08-01 19:15:00|17053.9|17023.9|17051.6|17021.6|17053.9|17023.9|17044.6|17014.6|0
1722540000000|2024-08-01 19:20:00|17051.7|17021.7|17085.9|17055.9|17088.9|17058.9|17050.7|17020.7|0
1722540300000|2024-08-01 19:25:00|17085.8|17055.8|17093.4|17063.4|17095.9|17065.9|17085.8|17055.8|0
1722540600000|2024-08-01 19:30:00|17093.5|17063.5|17093.9|17063.9|17100.1|17070.1|17093.3|17063.3|0
1722540900000|2024-08-01 19:35:00|17094|17064|17108.4|17078.4|17108.8|17078.8|17094|17064|0
1722541200000|2024-08-01 19:40:00|17108.2|17078.2|17101.7|17071.7|17109.4|17079.4|17100.4|17070.4|0
1722541500000|2024-08-01 19:45:00|17101.5|17071.5|17116.4|17086.4|17121.4|17091.4|17101.5|17071.5|0
1722541800000|2024-08-01 19:50:00|17116.3|17086.3|17110|17080|17131.9|17101.9|17108|17078|0
1722542100000|2024-08-01 19:55:00|17110.5|17080.5|17123.1|17093.1|17127.3|17097.3|17109.9|17079.9|0
1722542400000|2024-08-01 20:00:00|17125.4|17095.4|17102.9|17072.9|17133.2|17103.2|17084.6|17054.6|0
1722542700000|2024-08-01 20:05:00|17105.4|17075.4|17108.3|17078.3|17124.5|17094.5|17103.1|17073.1|0
1722543000000|2024-08-01 20:10:00|17108.7|17078.7|17100.3|17070.3|17108.8|17078.8|17097.1|17067.1|0
1722543300000|2024-08-01 20:15:00|17100.5|17070.5|17092.6|17062.6|17104|17074|17091.7|17061.7|0
1722543600000|2024-08-01 20:20:00|17092.8|17062.8|17071.1|17041.1|17094.4|17064.4|17069.3|17039.3|0
1722543900000|2024-08-01 20:25:00|17071.5|17041.5|17081.7|17051.7|17085.9|17055.9|17070.6|17040.6|0
1722544200000|2024-08-01 20:30:00|17081|17051|17091.6|17061.6|17111.5|17081.5|17070.9|17040.9|0
1722544500000|2024-08-01 20:35:00|17092.5|17062.5|17089.1|17059.1|17097|17067|17081.7|17051.7|0
1722544800000|2024-08-01 20:40:00|17089.3|17059.3|17087.4|17057.4|17090.3|17060.3|17080.7|17050.7|0
1722545100000|2024-08-01 20:45:00|17087.6|17057.6|17094.7|17064.7|17096.4|17066.4|17087.6|17057.6|0
1722545400000|2024-08-01 20:50:00|17094.2|17064.2|17103.4|17073.4|17104.6|17074.6|17094.2|17064.2|0
1722545700000|2024-08-01 20:55:00|17103.2|17073.2|17109.4|17079.4|17111.5|17081.5|17099.2|17069.2|0
1722546000000|2024-08-01 21:00:00|17108.1|17078.1|17107.6|17077.6|17109.7|17079.7|17107.5|17077.5|0
1722546300000|2024-08-01 21:05:00|17107.3|17077.3|17105.4|17075.4|17107.6|17077.6|17104.9|17074.9|0
1722546600000|2024-08-01 21:10:00|17105.2|17075.2|17101.2|17071.2|17105.4|17075.4|17100.2|17070.2|0
1722546900000|2024-08-01 21:15:00|17100.7|17070.7|17092.6|17062.6|17100.7|17070.7|17092.6|17062.6|0
1722547200000|2024-08-01 21:20:00|17092.7|17062.7|17093.5|17063.5|17100.6|17070.6|17092.3|17062.3|0
1722547500000|2024-08-01 21:25:00|17093|17063|17094.4|17064.4|17097.1|17067.1|17092.9|17062.9|0
1722547800000|2024-08-01 21:30:00|17095|17065|17096.7|17066.7|17096.7|17066.7|17093.6|17063.6|0
1722548100000|2024-08-01 21:35:00|17095.7|17065.7|17101.7|17071.7|17103.6|17073.6|17095.6|17065.6|0
1722548400000|2024-08-01 21:40:00|17101.3|17071.3|17100.4|17070.4|17103.4|17073.4|17100|17070|0
1722548700000|2024-08-01 21:45:00|17100.9|17070.9|17100.2|17070.2|17102.6|17072.6|17099.4|17069.4|0
1722549000000|2024-08-01 21:50:00|17099.1|17069.1|17102.4|17072.4|17102.4|17072.4|17098.7|17068.7|0
1722549300000|2024-08-01 21:55:00|17102.2|17072.2|17097.8|17067.8|17104|17074|17097.8|17067.8|0
1722549600000|2024-08-01 22:00:00|17098|17068|17108.6|17078.6|17116.2|17086.2|17098|17068|0
1722549900000|2024-08-01 22:05:00|17108|17078|17093.2|17063.2|17108|17078|17091.8|17061.8|0
1722550200000|2024-08-01 22:10:00|17093.5|17063.5|17096.7|17066.7|17101.1|17071.1|17093|17063|0
1722550500000|2024-08-01 22:15:00|17096.9|17066.9|17083.2|17053.2|17099.7|17069.7|17081.2|17051.2|0
1722550800000|2024-08-01 22:20:00|17083|17053|17089.7|17059.7|17094|17064|17074.5|17044.5|0
1722551100000|2024-08-01 22:25:00|17090.2|17060.2|17105|17075|17106.2|17076.2|17089.7|17059.7|0
1722551400000|2024-08-01 22:30:00|17105.2|17075.2|17103.4|17073.4|17108.5|17078.5|17100.1|17070.1|0
1722551700000|2024-08-01 22:35:00|17103.1|17073.1|17085.3|17055.3|17104.1|17074.1|17083.4|17053.4|0
1722552000000|2024-08-01 22:40:00|17085.1|17055.1|17080.6|17050.6|17087.8|17057.8|17073.7|17043.7|0
1722552300000|2024-08-01 22:45:00|17080.4|17050.4|17082.4|17052.4|17082.9|17052.9|17079.6|17049.6|0
1722552600000|2024-08-01 22:50:00|17082.2|17052.2|17078.1|17048.1|17082.9|17052.9|17075.4|17045.4|0
1722552900000|2024-08-01 22:55:00|17078.4|17048.4|17076.9|17046.9|17078.4|17048.4|17065.6|17035.6|0
1722553200000|2024-08-01 23:00:00|17075.8|17045.8|17077.5|17047.5|17079|17049|17071.3|17041.3|0
1722553500000|2024-08-01 23:05:00|17078.4|17048.4|17084.1|17054.1|17086.4|17056.4|17077.5|17047.5|0
1722553800000|2024-08-01 23:10:00|17085|17055|17085.1|17055.1|17089.1|17059.1|17081.7|17051.7|0
1722554100000|2024-08-01 23:15:00|17086|17056|17070.4|17040.4|17086.1|17056.1|17067.3|17037.3|0
1722554400000|2024-08-01 23:20:00|17071.3|17041.3|17082|17052|17082|17052|17070.9|17040.9|0
1722554700000|2024-08-01 23:25:00|17081.8|17051.8|17092.4|17062.4|17094.6|17064.6|17080.5|17050.5|0
1722555000000|2024-08-01 23:30:00|17092.1|17062.1|17089|17059|17096.6|17066.6|17087.5|17057.5|0
1722555300000|2024-08-01 23:35:00|17089.2|17059.2|17094.9|17064.9|17095.4|17065.4|17086|17056|0
1722555600000|2024-08-01 23:40:00|17095.4|17065.4|17091.7|17061.7|17096.4|17066.4|17088.5|17058.5|0
1722555900000|2024-08-01 23:45:00|17092.1|17062.1|17087.2|17057.2|17093.4|17063.4|17084.8|17054.8|0
1722556200000|2024-08-01 23:50:00|17087|17057|17072.2|17042.2|17087.4|17057.4|17069.3|17039.3|0
1722556500000|2024-08-01 23:55:00|17072.7|17042.7|17071.2|17041.2|17077.2|17047.2|17070.3|17040.3|0
1722556800000|2024-08-02 00:00:00|17070.1|17040.1|17080|17050|17081.5|17051.5|17065.3|17035.3|0
1722557100000|2024-08-02 00:05:00|17079.8|17049.8|17070.8|17040.8|17079.8|17049.8|17070.3|17040.3|0
1722557400000|2024-08-02 00:10:00|17071.2|17041.2|17070.3|17040.3|17074.7|17044.7|17068.8|17038.8|0
1722557700000|2024-08-02 00:15:00|17069.8|17039.8|17066.1|17036.1|17070|17040|17060|17030|0
1722558000000|2024-08-02 00:20:00|17066.3|17036.3|16985.8|16955.8|17067.7|17037.7|16985.6|16955.6|0
1722558300000|2024-08-02 00:25:00|16986|16956|17005.3|16975.3|17008|16978|16956.6|16926.6|0
1722558600000|2024-08-02 00:30:00|17005.1|16975.1|17019.2|16989.2|17019.6|16989.6|17004|16974|0
1722558900000|2024-08-02 00:35:00|17018.5|16988.5|17010.3|16980.3|17019.9|16989.9|17009.8|16979.8|0
1722559200000|2024-08-02 00:40:00|17010.5|16980.5|17002.9|16972.9|17013.1|16983.1|17001|16971|0
1722559500000|2024-08-02 00:45:00|17002.6|16972.6|17011|16981|17012.9|16982.9|16998.8|16968.8|0
1722559800000|2024-08-02 00:50:00|17010.8|16980.8|17022|16992|17023.1|16993.1|17005.2|16975.2|0
1722560100000|2024-08-02 00:55:00|17022.2|16992.2|17033.7|17003.7|17034.2|17004.2|17016.5|16986.5|0
1722560400000|2024-08-02 01:00:00|17034|17004|17018.7|16988.7|17034.9|17004.9|17018.7|16988.7|0
1722560700000|2024-08-02 01:05:00|17019|16989|17013.2|16983.2|17021.1|16991.1|17010.6|16980.6|0
1722561000000|2024-08-02 01:10:00|17012.9|16982.9|17004.3|16974.3|17013.2|16983.2|17000.9|16970.9|0
1722561300000|2024-08-02 01:15:00|17005.5|16975.5|17005.9|17000.9|17011.4|17006.4|16968.9|16963.9|3169
1722561600000|2024-08-02 01:20:00|17006.4|17001.4|16996.4|16991.4|17011.9|17006.9|16973.9|16968.9|1760
1722561900000|2024-08-02 01:25:00|17000.9|16995.9|16963.9|16958.9|17000.9|16995.9|16948.4|16943.4|1581
1722562200000|2024-08-02 01:30:00|16963.4|16958.4|16973.9|16968.9|16988.9|16983.9|16943.9|16938.9|6322
1722562500000|2024-08-02 01:35:00|16973.4|16968.4|17004.9|16999.9|17016.9|17011.9|16946.4|16941.4|4620
1722562800000|2024-08-02 01:40:00|17005.9|17000.9|17032.4|17027.4|17036.4|17031.4|16968.9|16963.9|3267
1722563100000|2024-08-02 01:45:00|17030.9|17025.9|17048.4|17043.4|17059.9|17054.9|17024.4|17019.4|2551
1722563400000|2024-08-02 01:50:00|17047.9|17042.9|17068.9|17063.9|17070.9|17065.9|17029.4|17024.4|1779
1722563700000|2024-08-02 01:55:00|17066.4|17061.4|17040.4|17035.4|17066.4|17061.4|17022.9|17017.9|1971
1722564000000|2024-08-02 02:00:00|17042.4|17037.4|16988.4|16983.4|17042.9|17037.9|16976.4|16971.4|2581
1722564300000|2024-08-02 02:05:00|16987.9|16982.9|16985.9|16980.9|16992.4|16987.4|16960.4|16955.4|1765
1722564600000|2024-08-02 02:10:00|16986.9|16981.9|16980.4|16975.4|17004.4|16999.4|16970.9|16965.9|1203
1722564900000|2024-08-02 02:15:00|16977.4|16972.4|16954.9|16949.9|16980.4|16975.4|16947.4|16942.4|2086
1722565200000|2024-08-02 02:20:00|16955.4|16950.4|16906.9|16901.9|16956.4|16951.4|16906.4|16901.4|3260
1722565500000|2024-08-02 02:25:00|16905.9|16900.9|16924.4|16919.4|16929.4|16924.4|16891.4|16886.4|2681
1722565800000|2024-08-02 02:30:00|16924.9|16919.9|16936.9|16931.9|16946.9|16941.9|16916.4|16911.4|1901
1722566100000|2024-08-02 02:35:00|16937.4|16932.4|16925.4|16920.4|16943.4|16938.4|16915.4|16910.4|1540
1722566400000|2024-08-02 02:40:00|16926.4|16921.4|16923.9|16918.9|16964.4|16959.4|16922.4|16917.4|1735
1722566700000|2024-08-02 02:45:00|16926.9|16921.9|16951.9|16946.9|16957.4|16952.4|16921.4|16916.4|867
1722567000000|2024-08-02 02:50:00|16953.4|16948.4|16938.9|16933.9|16963.9|16958.9|16938.9|16933.9|624
1722567300000|2024-08-02 02:55:00|16938.4|16933.4|16960.9|16955.9|16965.9|16960.9|16935.9|16930.9|605
1722567600000|2024-08-02 03:00:00|16960.4|16955.4|16969.4|16964.4|16992.4|16987.4|16960.4|16955.4|1316
1722567900000|2024-08-02 03:05:00|16971.4|16966.4|16976.9|16971.9|16994.9|16989.9|16968.4|16963.4|660
1722568200000|2024-08-02 03:10:00|16977.9|16972.9|16970.9|16965.9|16986.9|16981.9|16964.9|16959.9|487
1722568500000|2024-08-02 03:15:00|16971.4|16966.4|16993.4|16988.4|16994.9|16989.9|16964.4|16959.4|571
1722568800000|2024-08-02 03:20:00|16994.4|16989.4|16967.4|16962.4|16994.4|16989.4|16965.4|16960.4|574
1722569100000|2024-08-02 03:25:00|16966.9|16961.9|16954.9|16949.9|16966.9|16961.9|16950.4|16945.4|600
1722569400000|2024-08-02 03:30:00|16955.9|16950.9|16972.4|16967.4|16978.9|16973.9|16954.9|16949.9|354
1722569700000|2024-08-02 03:35:00|16971.9|16966.9|16958.4|16953.4|16974.9|16969.9|16958.4|16953.4|274
1722570000000|2024-08-02 03:40:00|16959.4|16954.4|16959.4|16954.4|16966.4|16961.4|16953.4|16948.4|294
1722570300000|2024-08-02 03:45:00|16959.9|16954.9|16960.4|16955.4|16970.4|16965.4|16958.4|16953.4|283
1722570600000|2024-08-02 03:50:00|16959.9|16954.9|16953.4|16948.4|16961.9|16956.9|16949.9|16944.9|328
1722570900000|2024-08-02 03:55:00|16949.9|16944.9|16957.4|16952.4|16959.4|16954.4|16948.4|16943.4|343
1722571200000|2024-08-02 04:00:00|16970.4|16940.4|16969.6|16939.6|16972.8|16942.8|16965.8|16935.8|1
1722571500000|2024-08-02 04:05:00|16969.9|16939.9|16961.8|16931.8|16969.9|16939.9|16961.5|16931.5|0
1722571800000|2024-08-02 04:10:00|16962|16932|16963.2|16933.2|16964.6|16934.6|16959.8|16929.8|0
1722572100000|2024-08-02 04:15:00|16962.5|16932.5|16961.8|16931.8|16964.4|16934.4|16961.1|16931.1|0
1722572400000|2024-08-02 04:20:00|16961.6|16931.6|16968.1|16938.1|16968.6|16938.6|16960.6|16930.6|0
1722572700000|2024-08-02 04:25:00|16968.3|16938.3|16967.6|16937.6|16970.1|16940.1|16965.4|16935.4|0
1722573000000|2024-08-02 04:30:00|16968.9|16938.9|16966.5|16936.5|16970.9|16940.9|16966.3|16936.3|0
1722573300000|2024-08-02 04:35:00|16966.3|16936.3|16965.1|16935.1|16966.3|16936.3|16960.5|16930.5|0
1722573600000|2024-08-02 04:40:00|16964.9|16934.9|16956.7|16926.7|16964.9|16934.9|16954.4|16924.4|0
1722573900000|2024-08-02 04:45:00|16956.2|16926.2|16954.9|16924.9|16958.5|16928.5|16954.7|16924.7|0
1722574200000|2024-08-02 04:50:00|16954.7|16924.7|16954.6|16924.6|16955.1|16925.1|16950|16920|0
1722574500000|2024-08-02 04:55:00|16954.9|16924.9|16955.3|16925.3|16956.2|16926.2|16951.3|16921.3|34
1722574800000|2024-08-02 05:00:00|16955.7|16925.7|16945.4|16940.4|16955.7|16949.4|16933.9|16925.7|1260
1722575100000|2024-08-02 05:05:00|16945.9|16940.9|16944.4|16939.4|16961.9|16956.9|16934.9|16929.9|650
1722575400000|2024-08-02 05:10:00|16944.9|16939.9|16954.4|16949.4|16965.4|16960.4|16941.4|16936.4|567
1722575700000|2024-08-02 05:15:00|16954.9|16949.9|16931.4|16926.4|16956.4|16951.4|16929.9|16924.9|705
1722576000000|2024-08-02 05:20:00|16933.4|16928.4|16913.4|16908.4|16939.4|16934.4|16907.4|16902.4|1056
1722576300000|2024-08-02 05:25:00|16914.4|16909.4|16904.4|16899.4|16914.9|16909.9|16899.4|16894.4|1025
1722576600000|2024-08-02 05:30:00|16905.4|16900.4|16881.9|16876.9|16909.9|16904.9|16874.9|16869.9|1787
1722576900000|2024-08-02 05:35:00|16880.9|16875.9|16878.4|16873.4|16884.9|16879.9|16870.4|16865.4|1275
1722577200000|2024-08-02 05:40:00|16879.4|16874.4|16875.9|16870.9|16892.9|16887.9|16871.9|16866.9|1041
1722577500000|2024-08-02 05:45:00|16876.4|16871.4|16886.4|16881.4|16893.4|16888.4|16872.4|16867.4|795
1722577800000|2024-08-02 05:50:00|16886.9|16881.9|16885.4|16880.4|16902.4|16897.4|16883.4|16878.4|1081
1722578100000|2024-08-02 05:55:00|16885.9|16880.9|16899.4|16894.4|16901.4|16896.4|16873.4|16868.4|1189
1722578400000|2024-08-02 06:00:00|16898.9|16893.9|16894.4|16889.4|16908.9|16903.9|16884.9|16879.9|1232
1722578700000|2024-08-02 06:05:00|16893.4|16888.4|16893.4|16888.4|16901.4|16896.4|16887.4|16882.4|775
1722579000000|2024-08-02 06:10:00|16892.4|16887.4|16897.4|16892.4|16899.9|16894.9|16881.9|16876.9|719
1722579300000|2024-08-02 06:15:00|16897.9|16892.9|16920.4|16915.4|16924.9|16919.9|16894.9|16889.9|1237
1722579600000|2024-08-02 06:20:00|16919.4|16914.4|16909.4|16904.4|16930.9|16925.9|16906.4|16901.4|1016
1722579900000|2024-08-02 06:25:00|16907.9|16902.9|16917.4|16912.4|16924.9|16919.9|16905.9|16900.9|598
1722580200000|2024-08-02 06:30:00|16917.9|16912.9|16911.4|16906.4|16928.4|16923.4|16900.9|16895.9|707
1722580500000|2024-08-02 06:35:00|16910.9|16905.9|16926.4|16921.4|16930.9|16925.9|16907.4|16902.4|668
1722580800000|2024-08-02 06:40:00|16926.9|16921.9|16922.4|16917.4|16928.9|16923.9|16908.4|16903.4|687
1722581100000|2024-08-02 06:45:00|16923.9|16918.9|16923.4|16918.4|16932.4|16927.4|16916.9|16911.9|691
1722581400000|2024-08-02 06:50:00|16924.4|16919.4|16919.9|16914.9|16931.9|16926.9|16915.4|16910.4|690
1722581700000|2024-08-02 06:55:00|16920.4|16915.4|16909.4|16904.4|16926.4|16921.4|16902.4|16897.4|643
1722582000000|2024-08-02 07:00:00|16908.9|16903.9|16892.4|16887.4|16917.4|16912.4|16891.4|16886.4|1001
1722582300000|2024-08-02 07:05:00|16891.9|16886.9|16900.9|16895.9|16919.4|16914.4|16891.4|16886.4|850
1722582600000|2024-08-02 07:10:00|16901.4|16896.4|16902.4|16897.4|16916.4|16911.4|16894.4|16889.4|889
1722582900000|2024-08-02 07:15:00|16901.9|16896.9|16893.9|16888.9|16906.4|16901.4|16889.9|16884.9|1413
1722583200000|2024-08-02 07:20:00|16894.4|16889.4|16908.4|16903.4|16917.4|16912.4|16892.9|16887.9|1058
1722583500000|2024-08-02 07:25:00|16909.4|16904.4|16936.4|16931.4|16937.9|16932.9|16900.9|16895.9|994
1722583800000|2024-08-02 07:30:00|16935.4|16930.4|16949.4|16944.4|16960.4|16955.4|16933.4|16928.4|1219
1722584100000|2024-08-02 07:35:00|16950.4|16945.4|16942.9|16937.9|16956.4|16951.4|16937.4|16932.4|888
1722584400000|2024-08-02 07:40:00|16943.9|16938.9|16943.4|16938.4|16954.4|16949.4|16942.4|16937.4|645
1722584700000|2024-08-02 07:45:00|16943.9|16938.9|16935.9|16930.9|16949.4|16944.4|16935.9|16930.9|765
1722585000000|2024-08-02 07:50:00|16936.9|16931.9|16924.9|16919.9|16938.9|16933.9|16921.4|16916.4|815
1722585300000|2024-08-02 07:55:00|16925.4|16920.4|16923.4|16918.4|16927.9|16922.9|16915.9|16910.9|1261
1722585600000|2024-08-02 08:00:00|16926.4|16921.4|16945.4|16940.4|16949.9|16944.9|16925.4|16920.4|1820
1722585900000|2024-08-02 08:05:00|16945.9|16940.9|16959.9|16954.9|16963.9|16958.9|16937.4|16932.4|1778
1722586200000|2024-08-02 08:10:00|16959.4|16954.4|16961.9|16956.9|16971.9|16966.9|16951.4|16946.4|1372
1722586500000|2024-08-02 08:15:00|16961.4|16956.4|16954.9|16949.9|16964.4|16959.4|16949.4|16944.4|709
1722586800000|2024-08-02 08:20:00|16954.4|16949.4|16959.4|16954.4|16960.9|16955.9|16948.9|16943.9|434
1722587100000|2024-08-02 08:25:00|16958.9|16953.9|16957.4|16952.4|16968.4|16963.4|16951.9|16946.9|1278
1722587400000|2024-08-02 08:30:00|16968|16938|16973.3|16943.3|16973.3|16943.3|16964.5|16934.5|420
1722587700000|2024-08-02 08:35:00|16972|16942|16975|16945|16979.8|16949.8|16970.3|16940.3|0
1722588000000|2024-08-02 08:40:00|16974.5|16944.5|16983.9|16953.9|16984.6|16954.6|16974.5|16944.5|0
1722588300000|2024-08-02 08:45:00|16984.2|16954.2|16977.5|16947.5|16986.4|16956.4|16976.8|16946.8|0
1722588600000|2024-08-02 08:50:00|16977.7|16947.7|16958.8|16928.8|16982|16952|16956.3|16926.3|0
1722588900000|2024-08-02 08:55:00|16959|16929|16968.4|16938.4|16969.3|16939.3|16958.3|16928.3|0
1722589200000|2024-08-02 09:00:00|16967.7|16937.7|16957.9|16927.9|16969.6|16939.6|16957.9|16927.9|0
1722589500000|2024-08-02 09:05:00|16958.4|16928.4|16953|16923|16959.5|16929.5|16951.8|16921.8|0
1722589800000|2024-08-02 09:10:00|16953.4|16923.4|16944.6|16914.6|16953.4|16923.4|16942.7|16912.7|0
1722590100000|2024-08-02 09:15:00|16950.9|16942.9|16967.4|16959.4|16971.4|16963.4|16946.4|16938.4|532
1722590400000|2024-08-02 09:20:00|16967.9|16959.9|16939.9|16931.9|16968.4|16960.4|16931.4|16923.4|267
1722590700000|2024-08-02 09:25:00|16940.9|16932.9|16934.9|16926.9|16945.4|16937.4|16932.9|16924.9|181
1722591000000|2024-08-02 09:30:00|16935.4|16927.4|16936.9|16928.9|16942.4|16934.4|16931.4|16923.4|103
1722591300000|2024-08-02 09:35:00|16938.4|16930.4|16940.4|16932.4|16947.9|16939.9|16935.4|16927.4|76
1722591600000|2024-08-02 09:40:00|16939.9|16931.9|16939.9|16931.9|16942.4|16934.4|16932.9|16924.9|85
1722591900000|2024-08-02 09:45:00|16940.4|16932.4|16931.9|16923.9|16940.4|16932.4|16929.9|16921.9|34
1722592200000|2024-08-02 09:50:00|16932.4|16924.4|16926.4|16918.4|16932.4|16924.4|16924.9|16916.9|73
1722592500000|2024-08-02 09:55:00|16926.9|16918.9|16926.9|16918.9|16931.4|16923.4|16924.9|16916.9|53
1722592800000|2024-08-02 10:00:00|16926.4|16918.4|16917.9|16909.9|16933.4|16925.4|16917.4|16909.4|88
1722593100000|2024-08-02 10:05:00|16918.4|16910.4|16916.4|16908.4|16925.4|16917.4|16910.9|16902.9|106
1722593400000|2024-08-02 10:10:00|16915.9|16907.9|16925.4|16917.4|16926.9|16918.9|16915.4|16907.4|40
1722593700000|2024-08-02 10:15:00|16926.4|16918.4|16928.4|16920.4|16935.4|16927.4|16924.9|16916.9|109
1722594000000|2024-08-02 10:20:00|16928.9|16920.9|16945.4|16937.4|16953.4|16945.4|16925.9|16917.9|144
1722594300000|2024-08-02 10:25:00|16945.9|16937.9|16947.9|16939.9|16953.4|16945.4|16944.9|16936.9|44
1722594600000|2024-08-02 10:30:00|16948.4|16940.4|16940.9|16932.9|16948.9|16940.9|16935.9|16927.9|50
1722594900000|2024-08-02 10:35:00|16941.4|16933.4|16946.4|16938.4|16949.9|16941.9|16938.4|16930.4|37
1722595200000|2024-08-02 10:40:00|16945.9|16937.9|16951.4|16943.4|16955.4|16947.4|16943.9|16935.9|43
1722595500000|2024-08-02 10:45:00|16952.4|16944.4|16952.9|16944.9|16954.9|16946.9|16946.9|16938.9|27
1722595800000|2024-08-02 10:50:00|16953.4|16945.4|16957.9|16949.9|16957.9|16949.9|16950.9|16942.9|53
1722596100000|2024-08-02 10:55:00|16959.4|16951.4|16953.4|16945.4|16964.4|16956.4|16950.9|16942.9|126
1722596400000|2024-08-02 11:00:00|16952.4|16944.4|16963.4|16955.4|16963.4|16955.4|16952.4|16944.4|60
1722596700000|2024-08-02 11:05:00|16963.9|16955.9|16960.4|16952.4|16967.4|16959.4|16954.9|16946.9|161
1722597000000|2024-08-02 11:10:00|16960.9|16952.9|16951.9|16943.9|16965.9|16957.9|16949.4|16941.4|49
1722597300000|2024-08-02 11:15:00|16952.4|16944.4|16951.9|16943.9|16953.9|16945.9|16944.9|16936.9|38
1722597600000|2024-08-02 11:20:00|16951.4|16943.4|16943.4|16935.4|16955.9|16947.9|16939.4|16931.4|43
1722597900000|2024-08-02 11:25:00|16943.9|16935.9|16941.4|16933.4|16946.4|16938.4|16937.4|16929.4|59
1722598200000|2024-08-02 11:30:00|16940.9|16932.9|16942.9|16934.9|16944.4|16936.4|16933.9|16925.9|44
1722598500000|2024-08-02 11:35:00|16943.4|16935.4|16947.9|16939.9|16950.9|16942.9|16934.4|16926.4|48
1722598800000|2024-08-02 11:40:00|16950.4|16942.4|16951.4|16943.4|16956.4|16948.4|16948.4|16940.4|42
1722599100000|2024-08-02 11:45:00|16950.9|16942.9|16946.9|16938.9|16953.4|16945.4|16945.9|16937.9|32
1722599400000|2024-08-02 11:50:00|16946.4|16938.4|16953.4|16945.4|16959.4|16951.4|16944.4|16936.4|45
1722599700000|2024-08-02 11:55:00|16953.9|16945.9|16955.4|16947.4|16955.9|16947.9|16952.4|16944.4|27
1722600000000|2024-08-02 12:00:00|16953.4|16945.4|16966.9|16958.9|16966.9|16958.9|16953.4|16945.4|66
1722600300000|2024-08-02 12:05:00|16966.4|16958.4|16971.4|16963.4|16971.4|16963.4|16964.4|16956.4|62
1722600600000|2024-08-02 12:10:00|16970.9|16962.9|16968.4|16960.4|16974.4|16966.4|16964.9|16956.9|76
1722600900000|2024-08-02 12:15:00|16968.9|16960.9|16980.4|16972.4|16980.9|16972.9|16966.4|16958.4|86
1722601200000|2024-08-02 12:20:00|16980.9|16972.9|16978.9|16970.9|16981.4|16973.4|16973.4|16965.4|59
1722601500000|2024-08-02 12:25:00|16977.9|16969.9|16986.4|16978.4|17001.4|16993.4|16977.9|16969.9|354
1722601800000|2024-08-02 12:30:00|16985.4|16977.4|16930.9|16922.9|17010.4|17002.4|16922.4|16914.4|728
1722602100000|2024-08-02 12:35:00|16931.4|16923.4|16915.4|16907.4|16942.9|16934.9|16912.4|16904.4|471
1722602400000|2024-08-02 12:40:00|16917.4|16909.4|16924.9|16916.9|16931.9|16923.9|16915.9|16907.9|437
1722602700000|2024-08-02 12:45:00|16925.4|16917.4|16926.4|16918.4|16929.9|16921.9|16908.4|16900.4|409
1722603000000|2024-08-02 12:50:00|16927.4|16919.4|16941.9|16933.9|16947.9|16939.9|16923.9|16915.9|252
1722603300000|2024-08-02 12:55:00|16942.4|16934.4|16935.9|16927.9|16950.9|16942.9|16933.9|16925.9|157
1722603600000|2024-08-02 13:00:00|16935.4|16927.4|16930.4|16922.4|16942.9|16934.9|16924.9|16916.9|115
1722603900000|2024-08-02 13:05:00|16929.9|16921.9|16945.4|16937.4|16946.9|16938.9|16927.9|16919.9|110
1722604200000|2024-08-02 13:10:00|16945.9|16937.9|16956.4|16948.4|16959.9|16951.9|16943.9|16935.9|165
1722604500000|2024-08-02 13:15:00|16955.9|16947.9|16968.9|16960.9|16969.4|16961.4|16945.4|16937.4|217
1722604800000|2024-08-02 13:20:00|16968.4|16960.4|16960.4|16952.4|16970.9|16962.9|16955.9|16947.9|210
1722605100000|2024-08-02 13:25:00|16959.9|16951.9|16935.9|16927.9|16959.9|16951.9|16935.9|16927.9|174
1722605400000|2024-08-02 13:30:00|16936.4|16928.4|16902.4|16894.4|16948.4|16940.4|16901.9|16893.9|683
1722605700000|2024-08-02 13:35:00|16902.9|16894.9|16931.4|16923.4|16935.4|16927.4|16894.9|16886.9|401
1722606000000|2024-08-02 13:40:00|16931.9|16923.9|16938.9|16930.9|16945.9|16937.9|16925.9|16917.9|298
1722606300000|2024-08-02 13:45:00|16938.4|16930.4|16937.9|16929.9|16941.4|16933.4|16915.4|16907.4|328
1722606600000|2024-08-02 13:50:00|16937.4|16929.4|16938.4|16930.4|16957.9|16949.9|16936.9|16928.9|417
1722606900000|2024-08-02 13:55:00|16937.9|16929.9|16942.4|16934.4|16945.9|16937.9|16929.4|16921.4|260
1722607200000|2024-08-02 14:00:00|16942.9|16934.9|16931.9|16923.9|16951.4|16943.4|16931.9|16923.9|295
1722607500000|2024-08-02 14:05:00|16932.9|16924.9|16884.4|16876.4|16932.9|16924.9|16880.9|16872.9|744
1722607800000|2024-08-02 14:10:00|16883.9|16875.9|16863.4|16855.4|16885.9|16877.9|16861.9|16853.9|526
1722608100000|2024-08-02 14:15:00|16862.9|16854.9|16862.4|16854.4|16885.9|16877.9|16860.9|16852.9|483
1722608400000|2024-08-02 14:20:00|16861.9|16853.9|16857.4|16849.4|16870.9|16862.9|16852.4|16844.4|519
1722608700000|2024-08-02 14:25:00|16856.9|16848.9|16865.4|16857.4|16882.4|16874.4|16854.4|16846.4|423
1722609000000|2024-08-02 14:30:00|16865.9|16857.9|16859.9|16851.9|16879.4|16871.4|16854.9|16846.9|265
1722609300000|2024-08-02 14:35:00|16860.4|16852.4|16847.9|16839.9|16862.4|16854.4|16846.9|16838.9|242
1722609600000|2024-08-02 14:40:00|16847.4|16839.4|16861.9|16853.9|16867.9|16859.9|16846.4|16838.4|326
1722609900000|2024-08-02 14:45:00|16861.4|16853.4|16872.4|16864.4|16881.4|16873.4|16857.4|16849.4|238
1722610200000|2024-08-02 14:50:00|16873.4|16865.4|16844.9|16836.9|16880.4|16872.4|16843.4|16835.4|235
1722610500000|2024-08-02 14:55:00|16844.4|16836.4|16838.4|16830.4|16850.4|16842.4|16835.9|16827.9|239
1722610800000|2024-08-02 15:00:00|16839.4|16831.4|16825.9|16817.9|16841.4|16833.4|16821.9|16813.9|315
1722611100000|2024-08-02 15:05:00|16825.4|16817.4|16826.9|16818.9|16832.9|16824.9|16818.4|16810.4|279
1722611400000|2024-08-02 15:10:00|16825.4|16817.4|16835.4|16827.4|16848.9|16840.9|16822.9|16814.9|199
1722611700000|2024-08-02 15:15:00|16834.9|16826.9|16846.9|16838.9|16851.9|16843.9|16834.9|16826.9|252
1722612000000|2024-08-02 15:20:00|16847.4|16839.4|16846.9|16838.9|16857.4|16849.4|16826.4|16818.4|197
1722612300000|2024-08-02 15:25:00|16846.4|16838.4|16844.9|16836.9|16851.9|16843.9|16834.4|16826.4|258
1722612600000|2024-08-02 15:30:00|16844.4|16836.4|16861.9|16853.9|16868.9|16860.9|16843.9|16835.9|179
1722612900000|2024-08-02 15:35:00|16861.4|16853.4|16861.4|16853.4|16875.9|16867.9|16857.4|16849.4|173
1722613200000|2024-08-02 15:40:00|16860.4|16852.4|16873.4|16865.4|16873.9|16865.9|16859.9|16851.9|162
1722613500000|2024-08-02 15:45:00|16872.9|16864.9|16878.4|16870.4|16880.9|16872.9|16861.9|16853.9|205
1722613800000|2024-08-02 15:50:00|16878.9|16870.9|16869.9|16861.9|16884.9|16876.9|16869.4|16861.4|128
1722614100000|2024-08-02 15:55:00|16869.4|16861.4|16876.9|16868.9|16891.4|16883.4|16869.4|16861.4|148
1722614400000|2024-08-02 16:00:00|16877.4|16869.4|16884.4|16876.4|16887.4|16879.4|16871.9|16863.9|206
1722614700000|2024-08-02 16:05:00|16884.9|16876.9|16875.4|16867.4|16890.9|16882.9|16872.9|16864.9|107
1722615000000|2024-08-02 16:10:00|16874.9|16866.9|16874.4|16866.4|16876.4|16868.4|16862.9|16854.9|142
1722615300000|2024-08-02 16:15:00|16874.9|16866.9|16887.4|16879.4|16888.4|16880.4|16872.9|16864.9|86
1722615600000|2024-08-02 16:20:00|16886.4|16878.4|16884.9|16876.9|16895.9|16887.9|16882.9|16874.9|87
1722615900000|2024-08-02 16:25:00|16885.4|16877.4|16891.4|16883.4|16900.4|16892.4|16881.9|16873.9|148
1722616200000|2024-08-02 16:30:00|16891.9|16883.9|16893.4|16885.4|16896.4|16888.4|16884.9|16876.9|65
1722616500000|2024-08-02 16:35:00|16892.9|16884.9|16896.9|16888.9|16898.4|16890.4|16886.9|16878.9|75
1722616800000|2024-08-02 16:40:00|16896.4|16888.4|16901.4|16893.4|16909.9|16901.9|16895.9|16887.9|194
1722617100000|2024-08-02 16:45:00|16900.9|16892.9|16905.4|16897.4|16909.9|16901.9|16893.4|16885.4|245
1722617400000|2024-08-02 16:50:00|16904.9|16896.9|16886.4|16878.4|16907.9|16899.9|16884.9|16876.9|189
1722617700000|2024-08-02 16:55:00|16885.9|16877.9|16893.4|16885.4|16896.9|16888.9|16877.9|16869.9|162
1722618000000|2024-08-02 17:00:00|16894.4|16886.4|16886.4|16878.4|16897.4|16889.4|16878.9|16870.9|103
1722618300000|2024-08-02 17:05:00|16886.9|16878.9|16894.4|16886.4|16897.9|16889.9|16885.9|16877.9|57
1722618600000|2024-08-02 17:10:00|16894.9|16886.9|16902.9|16894.9|16903.4|16895.4|16887.4|16879.4|79
1722618900000|2024-08-02 17:15:00|16902.4|16894.4|16898.4|16890.4|16904.4|16896.4|16893.9|16885.9|83
1722619200000|2024-08-02 17:20:00|16898.9|16890.9|16886.4|16878.4|16899.9|16891.9|16883.9|16875.9|74
1722619500000|2024-08-02 17:25:00|16887.4|16879.4|16886.4|16878.4|16893.4|16885.4|16884.9|16876.9|92
1722619800000|2024-08-02 17:30:00|16885.9|16877.9|16892.4|16884.4|16892.4|16884.4|16884.9|16876.9|95
1722620100000|2024-08-02 17:35:00|16892.9|16884.9|16887.9|16879.9|16893.4|16885.4|16886.4|16878.4|119
1722620400000|2024-08-02 17:40:00|16888.4|16880.4|16890.4|16882.4|16891.4|16883.4|16882.9|16874.9|59
1722620700000|2024-08-02 17:45:00|16890.9|16882.9|16882.9|16874.9|16897.4|16889.4|16882.9|16874.9|103
1722621000000|2024-08-02 17:50:00|16882.4|16874.4|16871.9|16863.9|16883.9|16875.9|16871.9|16863.9|125
1722621300000|2024-08-02 17:55:00|16871.4|16863.4|16874.4|16866.4|16876.4|16868.4|16869.9|16861.9|75
1722621600000|2024-08-02 18:00:00|16874.9|16866.9|16871.4|16863.4|16874.9|16866.9|16866.4|16858.4|72
1722621900000|2024-08-02 18:05:00|16871.9|16863.9|16871.4|16863.4|16881.9|16873.9|16870.4|16862.4|40
1722622200000|2024-08-02 18:10:00|16871.9|16863.9|16874.4|16866.4|16876.9|16868.9|16869.9|16861.9|43
1722622500000|2024-08-02 18:15:00|16874.9|16866.9|16879.9|16871.9|16880.4|16872.4|16871.9|16863.9|42
1722622800000|2024-08-02 18:20:00|16880.4|16872.4|16890.9|16882.9|16891.9|16883.9|16878.4|16870.4|60
1722623100000|2024-08-02 18:25:00|16890.4|16882.4|16905.4|16897.4|16905.4|16897.4|16889.9|16881.9|114
1722623400000|2024-08-02 18:30:00|16904.9|16896.9|16905.4|16897.4|16915.4|16907.4|16901.9|16893.9|152
1722623700000|2024-08-02 18:35:00|16904.4|16896.4|16900.9|16892.9|16905.9|16897.9|16896.4|16888.4|108
1722624000000|2024-08-02 18:40:00|16900.4|16892.4|16902.9|16894.9|16908.4|16900.4|16897.9|16889.9|64
1722624300000|2024-08-02 18:45:00|16901.9|16893.9|16898.4|16890.4|16909.4|16901.4|16898.4|16890.4|90
1722624600000|2024-08-02 18:50:00|16898.9|16890.9|16895.9|16887.9|16903.4|16895.4|16892.9|16884.9|116
1722624900000|2024-08-02 18:55:00|16895.4|16887.4|16908.2|16878.2|16908.2|16895.4|16894.9|16878.1|148
1722625200000|2024-08-02 19:00:00|16908|16878|16905.2|16875.2|16910.5|16880.5|16904.3|16874.3|0
1722625500000|2024-08-02 19:05:00|16905.3|16875.3|16908.3|16878.3|16908.8|16878.8|16894.4|16864.4|0
1722625800000|2024-08-02 19:10:00|16907.9|16877.9|16898.3|16868.3|16908.5|16878.5|16890.6|16860.6|0
1722626100000|2024-08-02 19:15:00|16898.1|16868.1|16910.2|16880.2|16911.2|16881.2|16897|16867|0
1722626400000|2024-08-02 19:20:00|16910.3|16880.3|16909.8|16879.8|16911.2|16881.2|16902.1|16872.1|0
1722626700000|2024-08-02 19:25:00|16909.9|16879.9|16926.2|16896.2|16927.4|16897.4|16909.7|16879.7|0
1722627000000|2024-08-02 19:30:00|16926|16896|16925.4|16895.4|16931.3|16901.3|16924.7|16894.7|0
1722627300000|2024-08-02 19:35:00|16925.5|16895.5|16906.2|16876.2|16925.5|16895.5|16906.2|16876.2|0
1722627600000|2024-08-02 19:40:00|16906.3|16876.3|16909.3|16879.3|16909.4|16879.4|16893|16863|0
1722627900000|2024-08-02 19:45:00|16909.2|16879.2|16907.3|16877.3|16914.6|16884.6|16903.4|16873.4|0
1722628200000|2024-08-02 19:50:00|16906.8|16876.8|16914.7|16884.7|16914.8|16884.8|16896.5|16866.5|0
1722628500000|2024-08-02 19:55:00|16915.2|16885.2|16927.8|16897.8|16931.8|16901.8|16914.9|16884.9|0
1722628800000|2024-08-02 20:00:00|16927.7|16897.7|16924.6|16894.6|16929.6|16899.6|16919.4|16889.4|0
1722629100000|2024-08-02 20:05:00|16925.1|16895.1|16919.5|16889.5|16925.7|16895.7|16913.8|16883.8|0
1722629400000|2024-08-02 20:10:00|16919.7|16889.7|16920.8|16890.8|16923.8|16893.8|16915.1|16885.1|0
1722629700000|2024-08-02 20:15:00|16921.7|16891.7|16922.4|16892.4|16923.1|16893.1|16916.4|16886.4|0
1722630000000|2024-08-02 20:20:00|16921.5|16891.5|16920.8|16890.8|16923.1|16893.1|16918.8|16888.8|0
1722630300000|2024-08-02 20:25:00|16920.6|16890.6|16915.4|16885.4|16920.8|16890.8|16915.4|16885.4|0
1722630600000|2024-08-02 20:30:00|16915.9|16885.9|16907.6|16877.6|16916|16886|16907.6|16877.6|0
1722630900000|2024-08-02 20:35:00|16906.7|16876.7|16899.1|16869.1|16906.7|16876.7|16897.8|16867.8|0
1722631200000|2024-08-02 20:40:00|16899.3|16869.3|16902.5|16872.5|16902.5|16872.5|16897.3|16867.3|0
1722631500000|2024-08-02 20:45:00|16902.9|16872.9|16898.5|16868.5|16903.5|16873.5|16898.5|16868.5|0
1722631800000|2024-08-02 20:50:00|16898|16868|16900.8|16870.8|16902.1|16872.1|16898|16868|0
1722632100000|2024-08-02 20:55:00|16900.5|16870.5|16890.8|16860.8|16900.5|16870.5|16888.6|16858.6|0
1722808800000|2024-08-04 22:00:00|16825.8|16795.8|16853.5|16823.5|16854.4|16824.4|16815.6|16785.6|0
1722809100000|2024-08-04 22:05:00|16853.8|16823.8|16862.9|16832.9|16864.7|16834.7|16844.1|16814.1|0
1722809400000|2024-08-04 22:10:00|16862|16832|16867.4|16837.4|16871.5|16841.5|16860.8|16830.8|0
1722809700000|2024-08-04 22:15:00|16867.1|16837.1|16868.6|16838.6|16871.8|16841.8|16866.3|16836.3|0
1722810000000|2024-08-04 22:20:00|16868.8|16838.8|16863.4|16833.4|16875.4|16845.4|16863.4|16833.4|0
1722810300000|2024-08-04 22:25:00|16862.9|16832.9|16867.5|16837.5|16868.2|16838.2|16853.5|16823.5|0
1722810600000|2024-08-04 22:30:00|16867.7|16837.7|16871.8|16841.8|16877.6|16847.6|16867.7|16837.7|0
1722810900000|2024-08-04 22:35:00|16871.6|16841.6|16869.6|16839.6|16875.9|16845.9|16868.5|16838.5|0
1722811200000|2024-08-04 22:40:00|16869.8|16839.8|16875.3|16845.3|16876.6|16846.6|16869|16839|0
1722811500000|2024-08-04 22:45:00|16875.5|16845.5|16886.2|16856.2|16886.4|16856.4|16874.5|16844.5|0
1722811800000|2024-08-04 22:50:00|16885.7|16855.7|16875.2|16845.2|16885.9|16855.9|16873.7|16843.7|0
1722812100000|2024-08-04 22:55:00|16875.5|16845.5|16866.2|16836.2|16875.8|16845.8|16865.7|16835.7|0
1722812400000|2024-08-04 23:00:00|16866.4|16836.4|16857.5|16827.5|16868.6|16838.6|16854.9|16824.9|0
1722812700000|2024-08-04 23:05:00|16857.2|16827.2|16855.4|16825.4|16860.7|16830.7|16854.6|16824.6|0
1722813000000|2024-08-04 23:10:00|16855.1|16825.1|16855.4|16825.4|16859|16829|16845.8|16815.8|0
1722813300000|2024-08-04 23:15:00|16855.1|16825.1|16859.3|16829.3|16862.2|16832.2|16852.8|16822.8|0
1722813600000|2024-08-04 23:20:00|16859.1|16829.1|16845.3|16815.3|16861.4|16831.4|16836.1|16806.1|0
1722813900000|2024-08-04 23:25:00|16845|16815|16844.3|16814.3|16848.3|16818.3|16840.2|16810.2|0
1722814200000|2024-08-04 23:30:00|16844.6|16814.6|16812.3|16782.3|16845.7|16815.7|16809.2|16779.2|0
1722814500000|2024-08-04 23:35:00|16812.6|16782.6|16815.9|16785.9|16819.6|16789.6|16800.1|16770.1|0
1722814800000|2024-08-04 23:40:00|16815.7|16785.7|16817|16787|16817|16787|16810.7|16780.7|0
1722815100000|2024-08-04 23:45:00|16816.7|16786.7|16810.3|16780.3|16817|16787|16809.5|16779.5|0
1722815400000|2024-08-04 23:50:00|16809.8|16779.8|16816.2|16786.2|16817.4|16787.4|16808.2|16778.2|0
1722815700000|2024-08-04 23:55:00|16815.7|16785.7|16804|16774|16816.2|16786.2|16799.7|16769.7|0
1722816000000|2024-08-05 00:00:00|16802.8|16772.8|16803.2|16773.2|16806.9|16776.9|16798.4|16768.4|0
1722816300000|2024-08-05 00:05:00|16802.7|16772.7|16796.1|16766.1|16805.2|16775.2|16790.1|16760.1|0
1722816600000|2024-08-05 00:10:00|16796.3|16766.3|16779.5|16749.5|16801.9|16771.9|16772.7|16742.7|0
1722816900000|2024-08-05 00:15:00|16779.3|16749.3|16714.4|16684.4|16781.1|16751.1|16710|16680|0
1722817200000|2024-08-05 00:20:00|16714.8|16684.8|16726.9|16696.9|16731.4|16701.4|16713.6|16683.6|0
1722817500000|2024-08-05 00:25:00|16726.6|16696.6|16731.1|16701.1|16749.9|16719.9|16723.5|16693.5|0
1722817800000|2024-08-05 00:30:00|16730.9|16700.9|16714.4|16684.4|16730.9|16700.9|16696.4|16666.4|0
1722818100000|2024-08-05 00:35:00|16715.8|16685.8|16706.2|16676.2|16718.2|16688.2|16703|16673|0
1722818400000|2024-08-05 00:40:00|16706|16676|16763.7|16733.7|16764.9|16734.9|16705|16675|0
1722818700000|2024-08-05 00:45:00|16763.9|16733.9|16760.3|16730.3|16779.9|16749.9|16758.6|16728.6|0
1722819000000|2024-08-05 00:50:00|16760.1|16730.1|16745|16715|16765.2|16735.2|16745|16715|0
1722819300000|2024-08-05 00:55:00|16745.5|16715.5|16728.2|16698.2|16749|16719|16725|16695|0
1722819600000|2024-08-05 01:00:00|16728|16698|16705.5|16675.5|16733.5|16703.5|16704.7|16674.7|0
1722819900000|2024-08-05 01:05:00|16705.6|16675.6|16707.4|16677.4|16716.9|16686.9|16700|16670|0
1722820200000|2024-08-05 01:10:00|16707.6|16677.6|16691.7|16661.7|16711.5|16681.5|16686.5|16656.5|0
1722820500000|2024-08-05 01:15:00|16693.4|16663.4|16633.4|16628.4|16693.4|16680.4|16583.9|16578.9|4115
1722820800000|2024-08-05 01:20:00|16635.4|16630.4|16607.9|16602.9|16680.9|16675.9|16580.4|16575.4|3404
1722821100000|2024-08-05 01:25:00|16608.4|16603.4|16620.4|16615.4|16657.9|16652.9|16601.9|16596.9|1768
1722821400000|2024-08-05 01:30:00|16619.9|16614.9|16817.4|16812.4|16817.4|16812.4|16601.4|16596.4|7605
1722821700000|2024-08-05 01:35:00|16818.9|16813.9|16890.4|16885.4|16899.4|16894.4|16807.9|16802.9|6013
1722822000000|2024-08-05 01:40:00|16891.9|16886.9|16918.9|16913.9|16942.9|16937.9|16870.9|16865.9|4443
1722822300000|2024-08-05 01:45:00|16917.9|16912.9|16908.9|16903.9|16951.4|16946.4|16892.9|16887.9|3039
1722822600000|2024-08-05 01:50:00|16910.9|16905.9|16875.9|16870.9|16921.9|16916.9|16866.9|16861.9|2602
1722822900000|2024-08-05 01:55:00|16876.4|16871.4|16817.9|16812.9|16892.4|16887.4|16817.4|16812.4|2933
1722823200000|2024-08-05 02:00:00|16818.4|16813.4|16783.9|16778.9|16830.4|16825.4|16765.9|16760.9|3616
1722823500000|2024-08-05 02:05:00|16784.4|16779.4|16733.4|16728.4|16787.9|16782.9|16727.9|16722.9|2919
1722823800000|2024-08-05 02:10:00|16733.9|16728.9|16714.4|16709.4|16748.9|16743.9|16711.9|16706.9|2006
1722824100000|2024-08-05 02:15:00|16714.9|16709.9|16790.4|16785.4|16790.4|16785.4|16714.9|16709.9|2161
1722824400000|2024-08-05 02:20:00|16788.9|16783.9|16830.9|16825.9|16832.9|16827.9|16781.4|16776.4|1569
1722824700000|2024-08-05 02:25:00|16831.9|16826.9|16817.9|16812.9|16867.9|16862.9|16816.9|16811.9|1617
1722825000000|2024-08-05 02:30:00|16817.4|16812.4|16800.9|16795.9|16821.9|16816.9|16787.9|16782.9|1502
1722825300000|2024-08-05 02:35:00|16798.9|16793.9|16786.4|16781.4|16822.9|16817.9|16780.9|16775.9|1035
1722825600000|2024-08-05 02:40:00|16785.9|16780.9|16801.9|16796.9|16806.4|16801.4|16765.4|16760.4|1275
1722825900000|2024-08-05 02:45:00|16802.4|16797.4|16827.9|16822.9|16833.4|16828.4|16786.4|16781.4|1222
1722826200000|2024-08-05 02:50:00|16827.4|16822.4|16842.9|16837.9|16866.4|16861.4|16823.9|16818.9|1081
1722826500000|2024-08-05 02:55:00|16841.9|16836.9|16834.9|16829.9|16871.9|16866.9|16831.4|16826.4|770
1722826800000|2024-08-05 03:00:00|16836.9|16831.9|16848.9|16843.9|16866.9|16861.9|16834.9|16829.9|754
1722827100000|2024-08-05 03:05:00|16849.4|16844.4|16870.9|16865.9|16870.9|16865.9|16840.4|16835.4|629
1722827400000|2024-08-05 03:10:00|16872.4|16867.4|16876.9|16871.9|16899.4|16894.4|16872.4|16867.4|1479
1722827700000|2024-08-05 03:15:00|16876.4|16871.4|16901.9|16896.9|16906.4|16901.4|16871.9|16866.9|1050
1722828000000|2024-08-05 03:20:00|16901.4|16896.4|16896.9|16891.9|16914.9|16909.9|16886.9|16881.9|743
1722828300000|2024-08-05 03:25:00|16896.4|16891.4|16861.9|16856.9|16899.4|16894.4|16856.9|16851.9|574
1722828600000|2024-08-05 03:30:00|16862.9|16857.9|16863.9|16858.9|16871.9|16866.9|16855.4|16850.4|589
1722828900000|2024-08-05 03:35:00|16864.4|16859.4|16874.9|16869.9|16886.9|16881.9|16863.4|16858.4|497
1722829200000|2024-08-05 03:40:00|16874.4|16869.4|16897.4|16892.4|16900.9|16895.9|16870.4|16865.4|659
1722829500000|2024-08-05 03:45:00|16895.9|16890.9|16894.4|16889.4|16904.9|16899.9|16881.9|16876.9|646
1722829800000|2024-08-05 03:50:00|16894.9|16889.9|16919.9|16914.9|16925.4|16920.4|16891.4|16886.4|854
1722830100000|2024-08-05 03:55:00|16920.4|16915.4|16916.9|16911.9|16933.9|16928.9|16913.4|16908.4|796
1722830400000|2024-08-05 04:00:00|16931.4|16901.4|16929.6|16899.6|16936.7|16906.7|16927.7|16897.7|0
1722830700000|2024-08-05 04:05:00|16929.8|16899.8|16920.3|16890.3|16931.3|16901.3|16917.6|16887.6|0
1722831000000|2024-08-05 04:10:00|16920.1|16890.1|16919.7|16889.7|16920.7|16890.7|16912.7|16882.7|0
1722831300000|2024-08-05 04:15:00|16919.9|16889.9|16916.5|16886.5|16924.5|16894.5|16915.6|16885.6|0
1722831600000|2024-08-05 04:20:00|16916.7|16886.7|16914|16884|16918.7|16888.7|16913.7|16883.7|0
1722831900000|2024-08-05 04:25:00|16914.5|16884.5|16921.7|16891.7|16923.6|16893.6|16911.3|16881.3|0
1722832200000|2024-08-05 04:30:00|16921.4|16891.4|16916.5|16886.5|16925.1|16895.1|16914.3|16884.3|0
1722832500000|2024-08-05 04:35:00|16916.7|16886.7|16917.4|16887.4|16919.8|16889.8|16907.8|16877.8|0
1722832800000|2024-08-05 04:40:00|16917.1|16887.1|16910.7|16880.7|16922.9|16892.9|16910.2|16880.2|0
1722833100000|2024-08-05 04:45:00|16910.9|16880.9|16900|16870|16911.7|16881.7|16894.8|16864.8|0
1722833400000|2024-08-05 04:50:00|16899.8|16869.8|16896.2|16866.2|16905.5|16875.5|16895.3|16865.3|0
1722833700000|2024-08-05 04:55:00|16896.4|16866.4|16891.4|16861.4|16898.8|16868.8|16891.4|16861.4|28
1722834000000|2024-08-05 05:00:00|16891.9|16861.9|16796.9|16791.9|16904.9|16899.9|16788.9|16783.9|3909
1722834300000|2024-08-05 05:05:00|16796.4|16791.4|16753.9|16748.9|16799.4|16794.4|16739.4|16734.4|2358
1722834600000|2024-08-05 05:10:00|16753.4|16748.4|16748.9|16743.9|16756.4|16751.4|16708.4|16703.4|2071
1722834900000|2024-08-05 05:15:00|16747.9|16742.9|16697.9|16692.9|16749.9|16744.9|16696.4|16691.4|1498
1722835200000|2024-08-05 05:20:00|16698.4|16693.4|16679.4|16674.4|16716.4|16711.4|16677.4|16672.4|1685
1722835500000|2024-08-05 05:25:00|16679.9|16674.9|16682.9|16677.9|16691.9|16686.9|16663.9|16658.9|1651
1722835800000|2024-08-05 05:30:00|16684.9|16679.9|16640.9|16635.9|16693.9|16688.9|16637.4|16632.4|1796
1722836100000|2024-08-05 05:35:00|16641.4|16636.4|16606.9|16601.9|16643.9|16638.9|16586.4|16581.4|3261
1722836400000|2024-08-05 05:40:00|16607.9|16602.9|16607.9|16602.9|16627.9|16622.9|16596.9|16591.9|1630
1722836700000|2024-08-05 05:45:00|16606.9|16601.9|16547.9|16542.9|16607.9|16602.9|16538.9|16533.9|3433
1722837000000|2024-08-05 05:50:00|16550.4|16545.4|16455.9|16450.9|16551.9|16546.9|16452.4|16447.4|4197
1722837300000|2024-08-05 05:55:00|16456.4|16451.4|16525.9|16520.9|16535.9|16530.9|16432.4|16427.4|4555
1722837600000|2024-08-05 06:00:00|16523.9|16518.9|16493.4|16488.4|16540.9|16535.9|16488.9|16483.9|3139
1722837900000|2024-08-05 06:05:00|16494.9|16489.9|16507.9|16502.9|16531.9|16526.9|16489.4|16484.4|1995
1722838200000|2024-08-05 06:10:00|16506.9|16501.9|16522.4|16517.4|16549.4|16544.4|16505.9|16500.9|1754
1722838500000|2024-08-05 06:15:00|16522.9|16517.9|16552.9|16547.9|16562.9|16557.9|16521.9|16516.9|1861
1722838800000|2024-08-05 06:20:00|16552.4|16547.4|16505.9|16500.9|16560.9|16555.9|16500.4|16495.4|1245
1722839100000|2024-08-05 06:25:00|16505.4|16500.4|16539.4|16534.4|16542.4|16537.4|16494.4|16489.4|1645
1722839400000|2024-08-05 06:30:00|16538.9|16533.9|16584.4|16579.4|16587.9|16582.9|16533.9|16528.9|1700
1722839700000|2024-08-05 06:35:00|16583.9|16578.9|16635.4|16630.4|16641.4|16636.4|16582.9|16577.9|2163
1722840000000|2024-08-05 06:40:00|16634.9|16629.9|16600.4|16595.4|16656.4|16651.4|16600.4|16595.4|1767
1722840300000|2024-08-05 06:45:00|16601.9|16596.9|16582.9|16577.9|16610.9|16605.9|16575.9|16570.9|1062
1722840600000|2024-08-05 06:50:00|16582.4|16577.4|16589.9|16584.9|16590.9|16585.9|16564.4|16559.4|965
1722840900000|2024-08-05 06:55:00|16590.4|16585.4|16577.4|16572.4|16600.4|16595.4|16575.4|16570.4|818
1722841200000|2024-08-05 07:00:00|16576.9|16571.9|16615.9|16610.9|16615.9|16610.9|16569.4|16564.4|1861
1722841500000|2024-08-05 07:05:00|16616.4|16611.4|16595.4|16590.4|16620.4|16615.4|16583.4|16578.4|1191
1722841800000|2024-08-05 07:10:00|16594.9|16589.9|16597.9|16592.9|16611.4|16606.4|16578.4|16573.4|1023
1722842100000|2024-08-05 07:15:00|16599.9|16594.9|16611.9|16606.9|16623.9|16618.9|16591.4|16586.4|1148
1722842400000|2024-08-05 07:20:00|16612.4|16607.4|16628.9|16623.9|16633.4|16628.4|16606.9|16601.9|906
1722842700000|2024-08-05 07:25:00|16628.4|16623.4|16612.9|16607.9|16629.9|16624.9|16608.9|16603.9|803
1722843000000|2024-08-05 07:30:00|16612.4|16607.4|16672.9|16667.9|16674.4|16669.4|16601.9|16596.9|1676
1722843300000|2024-08-05 07:35:00|16673.4|16668.4|16693.9|16688.9|16708.4|16703.4|16666.4|16661.4|1904
1722843600000|2024-08-05 07:40:00|16693.4|16688.4|16675.4|16670.4|16701.9|16696.9|16673.4|16668.4|1318
1722843900000|2024-08-05 07:45:00|16674.9|16669.9|16689.9|16684.9|16702.9|16697.9|16671.4|16666.4|1358
1722844200000|2024-08-05 07:50:00|16689.4|16684.4|16677.9|16672.9|16689.4|16684.4|16658.4|16653.4|1269
1722844500000|2024-08-05 07:55:00|16676.9|16671.9|16689.4|16684.4|16698.9|16693.9|16671.4|16666.4|1289
1722844800000|2024-08-05 08:00:00|16688.9|16683.9|16697.9|16692.9|16704.4|16699.4|16679.4|16674.4|1440
1722845100000|2024-08-05 08:05:00|16698.4|16693.4|16763.4|16758.4|16764.4|16759.4|16695.9|16690.9|2667
1722845400000|2024-08-05 08:10:00|16763.9|16758.9|16721.9|16716.9|16790.9|16785.9|16714.4|16709.4|2194
1722845700000|2024-08-05 08:15:00|16720.9|16715.9|16761.9|16756.9|16765.9|16760.9|16715.9|16710.9|764
1722846000000|2024-08-05 08:20:00|16762.4|16757.4|16739.9|16734.9|16764.9|16759.9|16738.9|16733.9|655
1722846300000|2024-08-05 08:25:00|16740.4|16735.4|16736.4|16731.4|16754.4|16749.4|16725.9|16720.9|1013
1722846600000|2024-08-05 08:30:00|16750.3|16720.3|16739.6|16709.6|16763.3|16733.3|16733.7|16703.7|262
1722846900000|2024-08-05 08:35:00|16739.8|16709.8|16742.5|16712.5|16752.5|16722.5|16735.1|16705.1|0
1722847200000|2024-08-05 08:40:00|16742.3|16712.3|16736.4|16706.4|16744.4|16714.4|16727.6|16697.6|0
1722847500000|2024-08-05 08:45:00|16736.2|16706.2|16733.1|16703.1|16741.2|16711.2|16725.6|16695.6|0
1722847800000|2024-08-05 08:50:00|16733.3|16703.3|16714.4|16684.4|16738.7|16708.7|16713.7|16683.7|0
1722848100000|2024-08-05 08:55:00|16714.7|16684.7|16712.9|16682.9|16722.2|16692.2|16703.2|16673.2|0
1722848400000|2024-08-05 09:00:00|16713.2|16683.2|16721.1|16691.1|16734.5|16704.5|16712.5|16682.5|0
1722848700000|2024-08-05 09:05:00|16722.3|16692.3|16702.1|16672.1|16722.6|16692.6|16697|16667|0
1722849000000|2024-08-05 09:10:00|16703|16673|16711.1|16681.1|16713.3|16683.3|16693.6|16663.6|0
1722849300000|2024-08-05 09:15:00|16711.6|16681.6|16695.4|16687.4|16712.9|16704.9|16681.9|16673.9|536
1722849600000|2024-08-05 09:20:00|16694.9|16686.9|16681.4|16673.4|16701.9|16693.9|16674.9|16666.9|206
1722849900000|2024-08-05 09:25:00|16680.9|16672.9|16712.9|16704.9|16714.4|16706.4|16676.4|16668.4|244
1722850200000|2024-08-05 09:30:00|16712.4|16704.4|16702.4|16694.4|16715.4|16707.4|16696.9|16688.9|225
1722850500000|2024-08-05 09:35:00|16701.9|16693.9|16688.4|16680.4|16708.9|16700.9|16675.9|16667.9|301
1722850800000|2024-08-05 09:40:00|16687.9|16679.9|16672.9|16664.9|16692.9|16684.9|16670.4|16662.4|389
1722851100000|2024-08-05 09:45:00|16672.4|16664.4|16676.9|16668.9|16682.9|16674.9|16671.9|16663.9|189
1722851400000|2024-08-05 09:50:00|16677.4|16669.4|16690.9|16682.9|16700.4|16692.4|16671.9|16663.9|121
1722851700000|2024-08-05 09:55:00|16690.4|16682.4|16706.4|16698.4|16713.9|16705.9|16684.4|16676.4|181
1722852000000|2024-08-05 10:00:00|16705.4|16697.4|16694.9|16686.9|16712.9|16704.9|16692.9|16684.9|158
1722852300000|2024-08-05 10:05:00|16695.4|16687.4|16689.4|16681.4|16702.9|16694.9|16689.4|16681.4|80
1722852600000|2024-08-05 10:10:00|16689.9|16681.9|16688.4|16680.4|16706.9|16698.9|16681.9|16673.9|121
1722852900000|2024-08-05 10:15:00|16688.9|16680.9|16697.9|16689.9|16699.9|16691.9|16679.4|16671.4|80
1722853200000|2024-08-05 10:20:00|16697.4|16689.4|16687.4|16679.4|16702.4|16694.4|16686.4|16678.4|60
1722853500000|2024-08-05 10:25:00|16687.9|16679.9|16667.9|16659.9|16689.4|16681.4|16662.9|16654.9|208
1722853800000|2024-08-05 10:30:00|16668.4|16660.4|16663.4|16655.4|16679.9|16671.9|16658.9|16650.9|190
1722854100000|2024-08-05 10:35:00|16663.9|16655.9|16645.9|16637.9|16668.9|16660.9|16641.9|16633.9|170
1722854400000|2024-08-05 10:40:00|16646.4|16638.4|16656.9|16648.9|16659.9|16651.9|16630.4|16622.4|192
1722854700000|2024-08-05 10:45:00|16656.4|16648.4|16663.9|16655.9|16670.4|16662.4|16652.9|16644.9|145
1722855000000|2024-08-05 10:50:00|16663.4|16655.4|16657.4|16649.4|16669.4|16661.4|16647.9|16639.9|76
1722855300000|2024-08-05 10:55:00|16655.9|16647.9|16677.4|16669.4|16683.4|16675.4|16646.9|16638.9|124
1722855600000|2024-08-05 11:00:00|16677.9|16669.9|16675.4|16667.4|16689.9|16681.9|16672.4|16664.4|96
1722855900000|2024-08-05 11:05:00|16674.4|16666.4|16657.4|16649.4|16674.4|16666.4|16656.4|16648.4|85
1722856200000|2024-08-05 11:10:00|16657.9|16649.9|16685.4|16677.4|16686.9|16678.9|16655.4|16647.4|94
1722856500000|2024-08-05 11:15:00|16684.9|16676.9|16691.4|16683.4|16692.9|16684.9|16675.4|16667.4|70
1722856800000|2024-08-05 11:20:00|16691.9|16683.9|16691.9|16683.9|16695.9|16687.9|16685.4|16677.4|63
1722857100000|2024-08-05 11:25:00|16691.4|16683.4|16667.4|16659.4|16692.4|16684.4|16664.9|16656.9|66
1722857400000|2024-08-05 11:30:00|16667.9|16659.9|16650.9|16642.9|16674.4|16666.4|16643.4|16635.4|228
1722857700000|2024-08-05 11:35:00|16651.4|16643.4|16643.4|16635.4|16661.4|16653.4|16641.9|16633.9|94
1722858000000|2024-08-05 11:40:00|16644.9|16636.9|16650.4|16642.4|16651.4|16643.4|16638.4|16630.4|88
1722858300000|2024-08-05 11:45:00|16651.4|16643.4|16641.4|16633.4|16651.4|16643.4|16629.9|16621.9|197
1722858600000|2024-08-05 11:50:00|16641.9|16633.9|16651.4|16643.4|16655.9|16647.9|16632.9|16624.9|269
1722858900000|2024-08-05 11:55:00|16651.9|16643.9|16625.4|16617.4|16654.4|16646.4|16612.9|16604.9|403
1722859200000|2024-08-05 12:00:00|16626.4|16618.4|16624.9|16616.9|16645.4|16637.4|16619.9|16611.9|107
1722859500000|2024-08-05 12:05:00|16625.4|16617.4|16590.9|16582.9|16626.9|16618.9|16589.9|16581.9|203
1722859800000|2024-08-05 12:10:00|16591.4|16583.4|16562.4|16554.4|16593.9|16585.9|16555.4|16547.4|415
1722860100000|2024-08-05 12:15:00|16562.9|16554.9|16563.4|16555.4|16571.9|16563.9|16548.4|16540.4|349
1722860400000|2024-08-05 12:20:00|16562.9|16554.9|16514.9|16506.9|16566.9|16558.9|16508.4|16500.4|516
1722860700000|2024-08-05 12:25:00|16515.4|16507.4|16514.4|16506.4|16532.4|16524.4|16505.9|16497.9|418
1722861000000|2024-08-05 12:30:00|16514.9|16506.9|16521.9|16513.9|16528.4|16520.4|16505.9|16497.9|369
1722861300000|2024-08-05 12:35:00|16522.4|16514.4|16550.4|16542.4|16561.4|16553.4|16520.4|16512.4|419
1722861600000|2024-08-05 12:40:00|16560.4|16552.4|16565.9|16557.9|16567.9|16559.9|16554.9|16546.9|34
1722861900000|2024-08-05 12:45:00|16565.9|16557.9|16553.4|16545.4|16574.4|16566.4|16543.4|16535.4|250
1722862200000|2024-08-05 12:50:00|16553.9|16545.9|16558.9|16550.9|16574.4|16566.4|16543.9|16535.9|244
1722862500000|2024-08-05 12:55:00|16559.4|16551.4|16552.9|16544.9|16576.9|16568.9|16548.9|16540.9|158
1722862800000|2024-08-05 13:00:00|16552.4|16544.4|16570.4|16562.4|16580.4|16572.4|16534.9|16526.9|240
1722863100000|2024-08-05 13:05:00|16569.4|16561.4|16583.4|16575.4|16600.4|16592.4|16568.4|16560.4|338
1722863400000|2024-08-05 13:10:00|16586.4|16578.4|16564.4|16556.4|16599.4|16591.4|16563.9|16555.9|225
1722863700000|2024-08-05 13:15:00|16564.9|16556.9|16580.4|16572.4|16581.9|16573.9|16550.4|16542.4|156
1722864000000|2024-08-05 13:20:00|16580.9|16572.9|16588.4|16580.4|16595.9|16587.9|16576.4|16568.4|175
1722864300000|2024-08-05 13:25:00|16581.4|16573.4|16575.4|16567.4|16584.4|16576.4|16568.4|16560.4|154
1722864600000|2024-08-05 13:30:00|16565.9|16557.9|16606.4|16598.4|16618.4|16610.4|16565.9|16557.9|1507
1722864900000|2024-08-05 13:35:00|16605.4|16597.4|16629.9|16621.9|16634.9|16626.9|16592.4|16584.4|864
1722865200000|2024-08-05 13:40:00|16627.9|16619.9|16577.4|16569.4|16627.9|16619.9|16565.4|16557.4|592
1722865500000|2024-08-05 13:45:00|16576.9|16568.9|16636.9|16628.9|16642.4|16634.4|16574.9|16566.9|373
1722865800000|2024-08-05 13:50:00|16634.9|16626.9|16634.9|16626.9|16649.9|16641.9|16626.4|16618.4|293
1722866100000|2024-08-05 13:55:00|16634.4|16626.4|16651.9|16643.9|16665.4|16657.4|16626.4|16618.4|465
1722866400000|2024-08-05 14:00:00|16649.9|16641.9|16735.4|16727.4|16750.4|16742.4|16643.4|16635.4|1289
1722866700000|2024-08-05 14:05:00|16734.9|16726.9|16685.9|16677.9|16743.4|16735.4|16679.4|16671.4|672
1722867000000|2024-08-05 14:10:00|16686.4|16678.4|16698.9|16690.9|16703.4|16695.4|16661.9|16653.9|429
1722867300000|2024-08-05 14:15:00|16699.4|16691.4|16718.4|16710.4|16720.4|16712.4|16683.9|16675.9|384
1722867600000|2024-08-05 14:20:00|16717.9|16709.9|16684.9|16676.9|16723.4|16715.4|16671.9|16663.9|322
1722867900000|2024-08-05 14:25:00|16684.4|16676.4|16664.9|16656.9|16699.4|16691.4|16663.9|16655.9|403
1722868200000|2024-08-05 14:30:00|16664.4|16656.4|16719.9|16711.9|16723.4|16715.4|16664.4|16656.4|302
1722868500000|2024-08-05 14:35:00|16720.4|16712.4|16715.9|16707.9|16727.9|16719.9|16701.9|16693.9|258
1722868800000|2024-08-05 14:40:00|16715.4|16707.4|16723.4|16715.4|16728.9|16720.9|16701.9|16693.9|146
1722869100000|2024-08-05 14:45:00|16723.9|16715.9|16737.4|16729.4|16748.4|16740.4|16721.9|16713.9|359
1722869400000|2024-08-05 14:50:00|16736.4|16728.4|16765.4|16757.4|16770.4|16762.4|16722.4|16714.4|354
1722869700000|2024-08-05 14:55:00|16763.9|16755.9|16765.4|16757.4|16767.9|16759.9|16762.9|16754.9|15
1722870000000|2024-08-05 15:00:00|16727.4|16719.4|16745.9|16737.9|16754.4|16746.4|16717.9|16709.9|264
1722870300000|2024-08-05 15:05:00|16744.9|16736.9|16780.4|16772.4|16783.4|16775.4|16744.9|16736.9|454
1722870600000|2024-08-05 15:10:00|16780.9|16772.9|16784.4|16776.4|16789.9|16781.9|16765.4|16757.4|225
1722870900000|2024-08-05 15:15:00|16783.4|16775.4|16800.9|16792.9|16813.4|16805.4|16778.4|16770.4|635
1722871200000|2024-08-05 15:20:00|16800.4|16792.4|16800.9|16792.9|16809.9|16801.9|16790.9|16782.9|259
1722871500000|2024-08-05 15:25:00|16801.4|16793.4|16778.4|16770.4|16804.4|16796.4|16777.9|16769.9|247
1722871800000|2024-08-05 15:30:00|16778.9|16770.9|16793.4|16785.4|16800.4|16792.4|16774.4|16766.4|255
1722872100000|2024-08-05 15:35:00|16792.9|16784.9|16805.9|16797.9|16819.4|16811.4|16788.9|16780.9|245
1722872400000|2024-08-05 15:40:00|16806.4|16798.4|16786.4|16778.4|16806.4|16798.4|16781.4|16773.4|172
1722872700000|2024-08-05 15:45:00|16787.4|16779.4|16779.9|16771.9|16800.4|16792.4|16776.4|16768.4|288
1722873000000|2024-08-05 15:50:00|16780.4|16772.4|16780.9|16772.9|16786.4|16778.4|16768.9|16760.9|240
1722873300000|2024-08-05 15:55:00|16780.4|16772.4|16783.9|16775.9|16792.9|16784.9|16769.4|16761.4|130
1722873600000|2024-08-05 16:00:00|16783.4|16775.4|16798.4|16790.4|16800.4|16792.4|16774.9|16766.9|157
1722873900000|2024-08-05 16:05:00|16798.9|16790.9|16802.9|16794.9|16805.9|16797.9|16783.9|16775.9|96
1722874200000|2024-08-05 16:10:00|16802.4|16794.4|16807.9|16799.9|16808.9|16800.9|16792.9|16784.9|94
1722874500000|2024-08-05 16:15:00|16807.4|16799.4|16813.4|16805.4|16820.4|16812.4|16806.9|16798.9|115
1722874800000|2024-08-05 16:20:00|16813.9|16805.9|16826.9|16818.9|16827.9|16819.9|16807.4|16799.4|140
1722875100000|2024-08-05 16:25:00|16827.4|16819.4|16837.9|16829.9|16839.9|16831.9|16819.9|16811.9|147
1722875400000|2024-08-05 16:30:00|16838.4|16830.4|16821.9|16813.9|16838.9|16830.9|16820.4|16812.4|125
1722875700000|2024-08-05 16:35:00|16822.4|16814.4|16810.4|16802.4|16823.9|16815.9|16803.4|16795.4|109
1722876000000|2024-08-05 16:40:00|16810.9|16802.9|16806.4|16798.4|16820.4|16812.4|16798.4|16790.4|100
1722876300000|2024-08-05 16:45:00|16805.9|16797.9|16798.9|16790.9|16807.9|16799.9|16791.4|16783.4|86
1722876600000|2024-08-05 16:50:00|16800.9|16792.9|16792.4|16784.4|16801.9|16793.9|16787.9|16779.9|59
1722876900000|2024-08-05 16:55:00|16791.9|16783.9|16794.4|16786.4|16804.4|16796.4|16786.4|16778.4|55
1722877200000|2024-08-05 17:00:00|16793.9|16785.9|16794.4|16786.4|16804.4|16796.4|16789.4|16781.4|44
1722877500000|2024-08-05 17:05:00|16794.9|16786.9|16808.4|16800.4|16813.4|16805.4|16785.4|16777.4|64
1722877800000|2024-08-05 17:10:00|16808.9|16800.9|16809.9|16801.9|16815.4|16807.4|16800.9|16792.9|55
1722878100000|2024-08-05 17:15:00|16808.9|16800.9|16813.9|16805.9|16817.4|16809.4|16807.4|16799.4|34
1722878400000|2024-08-05 17:20:00|16814.4|16806.4|16816.9|16808.9|16820.9|16812.9|16809.4|16801.4|27
1722878700000|2024-08-05 17:25:00|16816.4|16808.4|16808.4|16800.4|16824.4|16816.4|16806.9|16798.9|51
1722879000000|2024-08-05 17:30:00|16808.9|16800.9|16816.9|16808.9|16820.9|16812.9|16806.4|16798.4|50
1722879300000|2024-08-05 17:35:00|16815.9|16807.9|16816.9|16808.9|16821.4|16813.4|16808.4|16800.4|32
1722879600000|2024-08-05 17:40:00|16817.4|16809.4|16817.4|16809.4|16824.9|16816.9|16812.9|16804.9|34
1722879900000|2024-08-05 17:45:00|16817.9|16809.9|16815.9|16807.9|16821.9|16813.9|16812.4|16804.4|34
1722880200000|2024-08-05 17:50:00|16815.4|16807.4|16812.4|16804.4|16821.9|16813.9|16811.4|16803.4|47
1722880500000|2024-08-05 17:55:00|16811.9|16803.9|16802.9|16794.9|16816.4|16808.4|16798.4|16790.4|56
1722880800000|2024-08-05 18:00:00|16803.4|16795.4|16796.4|16788.4|16805.4|16797.4|16787.9|16779.9|327
1722881100000|2024-08-05 18:05:00|16796.9|16788.9|16797.4|16789.4|16800.4|16792.4|16789.4|16781.4|32
1722881400000|2024-08-05 18:10:00|16797.9|16789.9|16792.9|16784.9|16807.4|16799.4|16790.4|16782.4|40
1722881700000|2024-08-05 18:15:00|16792.4|16784.4|16803.4|16795.4|16809.9|16801.9|16790.9|16782.9|25
1722882000000|2024-08-05 18:20:00|16803.9|16795.9|16803.4|16795.4|16811.4|16803.4|16799.4|16791.4|17
1722882300000|2024-08-05 18:25:00|16804.4|16796.4|16810.4|16802.4|16817.4|16809.4|16802.4|16794.4|61
1722882600000|2024-08-05 18:30:00|16809.9|16801.9|16800.4|16792.4|16814.9|16806.9|16799.9|16791.9|44
1722882900000|2024-08-05 18:35:00|16799.9|16791.9|16800.9|16792.9|16808.4|16800.4|16792.9|16784.9|154
1722883200000|2024-08-05 18:40:00|16801.4|16793.4|16785.4|16777.4|16801.9|16793.9|16783.4|16775.4|67
1722883500000|2024-08-05 18:45:00|16784.9|16776.9|16783.4|16775.4|16791.4|16783.4|16777.9|16769.9|78
1722883800000|2024-08-05 18:50:00|16783.9|16775.9|16781.9|16773.9|16796.4|16788.4|16781.4|16773.4|97
1722884100000|2024-08-05 18:55:00|16781.4|16773.4|16787.7|16757.7|16787.7|16777.9|16771.9|16757.7|202
1722884400000|2024-08-05 19:00:00|16787.9|16757.9|16804.5|16774.5|16812|16782|16787.9|16757.9|0
1722884700000|2024-08-05 19:05:00|16804.6|16774.6|16797.9|16767.9|16806.8|16776.8|16795.9|16765.9|0
1722885000000|2024-08-05 19:10:00|16798|16768|16798.3|16768.3|16803.5|16773.5|16797.2|16767.2|0
1722885300000|2024-08-05 19:15:00|16798.2|16768.2|16811.9|16781.9|16813|16783|16797.6|16767.6|0
1722885600000|2024-08-05 19:20:00|16811.8|16781.8|16812.4|16782.4|16818.1|16788.1|16807.3|16777.3|0
1722885900000|2024-08-05 19:25:00|16812.3|16782.3|16813|16783|16813.1|16783.1|16804.9|16774.9|0
1722886200000|2024-08-05 19:30:00|16812.7|16782.7|16805.1|16775.1|16818|16788|16796.1|16766.1|0
1722886500000|2024-08-05 19:35:00|16805|16775|16799.5|16769.5|16810.9|16780.9|16799.5|16769.5|0
1722886800000|2024-08-05 19:40:00|16799.8|16769.8|16764|16734|16801.4|16771.4|16763.8|16733.8|0
1722887100000|2024-08-05 19:45:00|16763.9|16733.9|16771.5|16741.5|16772.3|16742.3|16763.2|16733.2|0
1722887400000|2024-08-05 19:50:00|16770.8|16740.8|16771.7|16741.7|16782.7|16752.7|16769.7|16739.7|0
1722887700000|2024-08-05 19:55:00|16772.1|16742.1|16790.6|16760.6|16794.8|16764.8|16770.3|16740.3|0
1722888000000|2024-08-05 20:00:00|16789.7|16759.7|16823.8|16793.8|16831.3|16801.3|16779.1|16749.1|0
1722888300000|2024-08-05 20:05:00|16823.9|16793.9|16844.9|16814.9|16858.6|16828.6|16821|16791|0
1722888600000|2024-08-05 20:10:00|16844|16814|16811.4|16781.4|16844|16814|16810.3|16780.3|0
1722888900000|2024-08-05 20:15:00|16811.9|16781.9|16815.2|16785.2|16820.9|16790.9|16807.7|16777.7|0
1722889200000|2024-08-05 20:20:00|16815.7|16785.7|16827.1|16797.1|16833.3|16803.3|16814.7|16784.7|0
1722889500000|2024-08-05 20:25:00|16827.3|16797.3|16833.4|16803.4|16833.4|16803.4|16823.3|16793.3|0
1722889800000|2024-08-05 20:30:00|16832.9|16802.9|16833.9|16803.9|16836.6|16806.6|16829.7|16799.7|0
1722890100000|2024-08-05 20:35:00|16834.4|16804.4|16828.1|16798.1|16834.7|16804.7|16826.2|16796.2|0
1722890400000|2024-08-05 20:40:00|16827.6|16797.6|16829.4|16799.4|16831.8|16801.8|16826|16796|0
1722890700000|2024-08-05 20:45:00|16829.2|16799.2|16836.1|16806.1|16836.6|16806.6|16829.2|16799.2|0
1722891000000|2024-08-05 20:50:00|16835.8|16805.8|16844.3|16814.3|16845.3|16815.3|16835.5|16805.5|0
1722891300000|2024-08-05 20:55:00|16844.5|16814.5|16859.5|16829.5|16859.5|16829.5|16844.3|16814.3|0
1722891600000|2024-08-05 21:00:00|16859.4|16829.4|16855|16825|16859.4|16829.4|16855|16825|0
1722891900000|2024-08-05 21:05:00|16855.2|16825.2|16854.2|16824.2|16857.5|16827.5|16853.8|16823.8|0
1722892200000|2024-08-05 21:10:00|16854.4|16824.4|16854.7|16824.7|16854.8|16824.8|16854.2|16824.2|0
1722892500000|2024-08-05 21:15:00|16854.5|16824.5|16854.4|16824.4|16855.6|16825.6|16854.2|16824.2|0
1722892800000|2024-08-05 21:20:00|16854.5|16824.5|16856.6|16826.6|16856.9|16826.9|16854|16824|0
1722893100000|2024-08-05 21:25:00|16856.3|16826.3|16857|16827|16857|16827|16856.2|16826.2|0
1722893400000|2024-08-05 21:30:00|16857.1|16827.1|16859|16829|16859.1|16829.1|16857.1|16827.1|0
1722893700000|2024-08-05 21:35:00|16859.1|16829.1|16859.4|16829.4|16860.7|16830.7|16859.1|16829.1|0
1722894000000|2024-08-05 21:40:00|16859.5|16829.5|16861.4|16831.4|16862|16832|16859.4|16829.4|0
1722894300000|2024-08-05 21:45:00|16861.6|16831.6|16863.3|16833.3|16863.3|16833.3|16861.2|16831.2|0
1722894600000|2024-08-05 21:50:00|16863.5|16833.5|16908.1|16878.1|16908.1|16878.1|16863.3|16833.3|0
1722894900000|2024-08-05 21:55:00|16908.2|16878.2|16905.2|16875.2|16909.5|16879.5|16904.2|16874.2|0
1722895200000|2024-08-05 22:00:00|16905.8|16875.8|16929.1|16899.1|16931.5|16901.5|16905.8|16875.8|0
1722895500000|2024-08-05 22:05:00|16929.3|16899.3|16947.9|16917.9|16949.6|16919.6|16925.1|16895.1|0
1722895800000|2024-08-05 22:10:00|16948.1|16918.1|16968.2|16938.2|16974.6|16944.6|16948.1|16918.1|0
1722896100000|2024-08-05 22:15:00|16968.5|16938.5|16979|16949|16980.3|16950.3|16968|16938|0
1722896400000|2024-08-05 22:20:00|16978.8|16948.8|16985.8|16955.8|16989.5|16959.5|16978.8|16948.8|0
1722896700000|2024-08-05 22:25:00|16986.5|16956.5|16983.2|16953.2|16993|16963|16982.1|16952.1|0
1722897000000|2024-08-05 22:30:00|16985.3|16955.3|16979.1|16949.1|16987.1|16957.1|16972|16942|0
1722897300000|2024-08-05 22:35:00|16979.4|16949.4|16981.4|16951.4|16983.9|16953.9|16977.3|16947.3|0
1722897600000|2024-08-05 22:40:00|16981.2|16951.2|16977.4|16947.4|16982.2|16952.2|16976.6|16946.6|0
1722897900000|2024-08-05 22:45:00|16977.7|16947.7|16922.2|16892.2|16977.7|16947.7|16920.8|16890.8|0
1722898200000|2024-08-05 22:50:00|16921.9|16891.9|16906.6|16876.6|16921.9|16891.9|16906.1|16876.1|0
1722898500000|2024-08-05 22:55:00|16904.4|16874.4|16932.2|16902.2|16932.2|16902.2|16900.7|16870.7|0
1722898800000|2024-08-05 23:00:00|16932|16902|16959.1|16929.1|16959.7|16929.7|16931.2|16901.2|0
1722899100000|2024-08-05 23:05:00|16958.9|16928.9|16972.9|16942.9|16975.3|16945.3|16958.6|16928.6|0
1722899400000|2024-08-05 23:10:00|16973.2|16943.2|16970.5|16940.5|16974.5|16944.5|16968.3|16938.3|0
1722899700000|2024-08-05 23:15:00|16970.3|16940.3|16946.1|16916.1|16971.1|16941.1|16945|16915|0
1722900000000|2024-08-05 23:20:00|16945.9|16915.9|16955.6|16925.6|16964|16934|16939.7|16909.7|0
1722900300000|2024-08-05 23:25:00|16955.3|16925.3|16973.5|16943.5|16975.1|16945.1|16955|16925|0
1722900600000|2024-08-05 23:30:00|16974.5|16944.5|16991|16961|17010.4|16980.4|16974.5|16944.5|0
1722900900000|2024-08-05 23:35:00|16991.3|16961.3|16998.2|16968.2|17000.1|16970.1|16991|16961|0
1722901200000|2024-08-05 23:40:00|16998.4|16968.4|16995.5|16965.5|16998.5|16968.5|16992.2|16962.2|0
1722901500000|2024-08-05 23:45:00|16995.3|16965.3|17011.2|16981.2|17013.6|16983.6|16995|16965|0
1722901800000|2024-08-05 23:50:00|17011|16981|17004.1|16974.1|17016.3|16986.3|17003.1|16973.1|0
1722902100000|2024-08-05 23:55:00|17003|16973|17008.3|16978.3|17008.3|16978.3|16998.7|16968.7|0
1722902400000|2024-08-06 00:00:00|17011.2|16981.2|16981.8|16951.8|17011.5|16981.5|16971.5|16941.5|0
1722902700000|2024-08-06 00:05:00|16982.2|16952.2|16965.7|16935.7|16991.9|16961.9|16950.6|16920.6|0
1722903000000|2024-08-06 00:10:00|16966|16936|16962.3|16932.3|16974.5|16944.5|16960.3|16930.3|0
1722903300000|2024-08-06 00:15:00|16962.5|16932.5|17005.9|16975.9|17007.7|16977.7|16954.5|16924.5|0
1722903600000|2024-08-06 00:20:00|17006.4|16976.4|17007.8|16977.8|17012.9|16982.9|16998.8|16968.8|0
1722903900000|2024-08-06 00:25:00|17007.6|16977.6|17006|16976|17011.1|16981.1|17002.5|16972.5|0
1722904200000|2024-08-06 00:30:00|17005.6|16975.6|17014|16984|17015.6|16985.6|17003.3|16973.3|0
1722904500000|2024-08-06 00:35:00|17014.3|16984.3|17017|16987|17019.4|16989.4|17009.9|16979.9|0
1722904800000|2024-08-06 00:40:00|17018.5|16988.5|17019.6|16989.6|17020.8|16990.8|17013.9|16983.9|0
1722905100000|2024-08-06 00:45:00|17019.8|16989.8|17031.3|17001.3|17045.8|17015.8|17019.4|16989.4|0
1722905400000|2024-08-06 00:50:00|17030.8|17000.8|17020.6|16990.6|17036.9|17006.9|17020.6|16990.6|0
1722905700000|2024-08-06 00:55:00|17020.8|16990.8|17021.4|16991.4|17031.4|17001.4|17020|16990|0
1722906000000|2024-08-06 01:00:00|17021|16991|17001.7|16971.7|17021.7|16991.7|16995.5|16965.5|0
1722906300000|2024-08-06 01:05:00|17001.9|16971.9|17001.8|16971.8|17004.8|16974.8|16991.9|16961.9|0
1722906600000|2024-08-06 01:10:00|17002.1|16972.1|16957.9|16927.9|17010|16980|16940.5|16910.5|0
1722906900000|2024-08-06 01:15:00|16950.2|16920.2|16875.9|16870.9|16950.5|16920.5|16843.4|16838.4|3478
1722907200000|2024-08-06 01:20:00|16876.4|16871.4|16878.9|16873.9|16894.9|16889.9|16865.9|16860.9|1171
1722907500000|2024-08-06 01:25:00|16879.4|16874.4|16916.4|16911.4|16916.9|16911.9|16870.4|16865.4|1044
1722907800000|2024-08-06 01:30:00|16915.9|16910.9|16893.9|16888.9|16924.4|16919.4|16855.9|16850.9|4865
1722908100000|2024-08-06 01:35:00|16892.9|16887.9|16894.9|16889.9|16919.4|16914.4|16856.9|16851.9|2998
1722908400000|2024-08-06 01:40:00|16893.9|16888.9|16863.4|16858.4|16893.9|16888.9|16842.4|16837.4|2799
1722908700000|2024-08-06 01:45:00|16865.9|16860.9|16888.9|16883.9|16895.9|16890.9|16820.4|16815.4|2753
1722909000000|2024-08-06 01:50:00|16888.4|16883.4|16851.4|16846.4|16922.4|16917.4|16837.9|16832.9|2755
1722909300000|2024-08-06 01:55:00|16852.4|16847.4|16815.9|16810.9|16881.9|16876.9|16811.4|16806.4|1722
1722909600000|2024-08-06 02:00:00|16816.4|16811.4|16770.9|16765.9|16820.9|16815.9|16768.9|16763.9|2299
1722909900000|2024-08-06 02:05:00|16771.4|16766.4|16717.4|16712.4|16771.4|16766.4|16715.4|16710.4|2484
1722910200000|2024-08-06 02:10:00|16718.9|16713.9|16715.9|16710.9|16734.9|16729.9|16710.4|16705.4|1633
1722910500000|2024-08-06 02:15:00|16716.4|16711.4|16713.4|16708.4|16720.4|16715.4|16693.9|16688.9|1660
1722910800000|2024-08-06 02:20:00|16713.9|16708.9|16721.9|16716.9|16730.4|16725.4|16693.9|16688.9|1318
1722911100000|2024-08-06 02:25:00|16721.4|16716.4|16733.9|16728.9|16745.9|16740.9|16709.9|16704.9|1234
1722911400000|2024-08-06 02:30:00|16730.9|16725.9|16748.9|16743.9|16751.4|16746.4|16710.4|16705.4|1176
1722911700000|2024-08-06 02:35:00|16749.9|16744.9|16732.9|16727.9|16750.9|16745.9|16718.9|16713.9|890
1722912000000|2024-08-06 02:40:00|16732.4|16727.4|16725.9|16720.9|16738.9|16733.9|16717.4|16712.4|958
1722912300000|2024-08-06 02:45:00|16725.4|16720.4|16720.4|16715.4|16748.9|16743.9|16712.9|16707.9|1209
1722912600000|2024-08-06 02:50:00|16720.9|16715.9|16722.9|16717.9|16734.9|16729.9|16687.4|16682.4|1631
1722912900000|2024-08-06 02:55:00|16722.4|16717.4|16743.9|16738.9|16745.4|16740.4|16719.9|16714.9|806
1722913200000|2024-08-06 03:00:00|16741.9|16736.9|16751.9|16746.9|16773.4|16768.4|16741.9|16736.9|1234
1722913500000|2024-08-06 03:05:00|16751.4|16746.4|16723.9|16718.9|16769.9|16764.9|16720.9|16715.9|978
1722913800000|2024-08-06 03:10:00|16724.9|16719.9|16699.4|16694.4|16727.9|16722.9|16696.9|16691.9|649
1722914100000|2024-08-06 03:15:00|16698.9|16693.9|16714.4|16709.4|16714.4|16709.4|16689.4|16684.4|677
1722914400000|2024-08-06 03:20:00|16713.9|16708.9|16713.4|16708.4|16715.4|16710.4|16691.4|16686.4|644
1722914700000|2024-08-06 03:25:00|16712.9|16707.9|16724.9|16719.9|16728.4|16723.4|16710.9|16705.9|634
1722915000000|2024-08-06 03:30:00|16725.4|16720.4|16740.9|16735.9|16742.9|16737.9|16712.9|16707.9|703
1722915300000|2024-08-06 03:35:00|16741.4|16736.4|16753.4|16748.4|16755.9|16750.9|16723.9|16718.9|593
1722915600000|2024-08-06 03:40:00|16752.9|16747.9|16776.9|16771.9|16786.9|16781.9|16751.9|16746.9|910
1722915900000|2024-08-06 03:45:00|16777.4|16772.4|16776.4|16771.4|16782.4|16777.4|16765.9|16760.9|661
1722916200000|2024-08-06 03:50:00|16775.9|16770.9|16790.9|16785.9|16806.4|16801.4|16773.4|16768.4|951
1722916500000|2024-08-06 03:55:00|16790.4|16785.4|16786.9|16781.9|16807.9|16802.9|16782.9|16777.9|631
1722916800000|2024-08-06 04:00:00|16801.1|16771.1|16802|16772|16803.6|16773.6|16799.6|16769.6|0
1722917100000|2024-08-06 04:05:00|16801.8|16771.8|16800.9|16770.9|16802.6|16772.6|16798.5|16768.5|0
1722917400000|2024-08-06 04:10:00|16801.2|16771.2|16827|16797|16827.3|16797.3|16801.2|16771.2|0
1722917700000|2024-08-06 04:15:00|16826.8|16796.8|16833.2|16803.2|16834.8|16804.8|16824.2|16794.2|0
1722918000000|2024-08-06 04:20:00|16833.4|16803.4|16833.1|16803.1|16835.7|16805.7|16829.2|16799.2|0
1722918300000|2024-08-06 04:25:00|16832.9|16802.9|16821.1|16791.1|16835.2|16805.2|16819.2|16789.2|0
1722918600000|2024-08-06 04:30:00|16821.3|16791.3|16772.8|16742.8|16823.4|16793.4|16771.7|16741.7|0
1722918900000|2024-08-06 04:35:00|16773|16743|16796.8|16766.8|16800|16770|16770.3|16740.3|0
1722919200000|2024-08-06 04:40:00|16796.3|16766.3|16792.3|16762.3|16798.3|16768.3|16790.6|16760.6|0
1722919500000|2024-08-06 04:45:00|16792.5|16762.5|16792.2|16762.2|16794.5|16764.5|16786.1|16756.1|0
1722919800000|2024-08-06 04:50:00|16792|16762|16796.1|16766.1|16797.1|16767.1|16790.4|16760.4|0
1722920100000|2024-08-06 04:55:00|16795.9|16765.9|16793.1|16763.1|16796.4|16766.4|16786.6|16756.6|27
1722920400000|2024-08-06 05:00:00|16793.8|16763.8|16727.9|16722.9|16793.9|16767.9|16719.9|16714.9|1866
1722920700000|2024-08-06 05:05:00|16728.4|16723.4|16673.9|16668.9|16728.9|16723.9|16657.9|16652.9|1991
1722921000000|2024-08-06 05:10:00|16675.9|16670.9|16671.4|16666.4|16678.4|16673.4|16640.4|16635.4|1392
1722921300000|2024-08-06 05:15:00|16669.9|16664.9|16661.4|16656.4|16673.9|16668.9|16652.9|16647.9|1077
1722921600000|2024-08-06 05:20:00|16660.9|16655.9|16660.9|16655.9|16675.4|16670.4|16655.9|16650.9|849
1722921900000|2024-08-06 05:25:00|16661.4|16656.4|16656.4|16651.4|16679.4|16674.4|16643.9|16638.9|868
1722922200000|2024-08-06 05:30:00|16655.9|16650.9|16667.9|16662.9|16668.9|16663.9|16629.4|16624.4|1195
1722922500000|2024-08-06 05:35:00|16668.4|16663.4|16692.9|16687.9|16697.4|16692.4|16665.9|16660.9|842
1722922800000|2024-08-06 05:40:00|16692.4|16687.4|16712.4|16707.4|16714.9|16709.9|16683.4|16678.4|710
1722923100000|2024-08-06 05:45:00|16711.4|16706.4|16680.9|16675.9|16718.4|16713.4|16676.4|16671.4|740
1722923400000|2024-08-06 05:50:00|16680.4|16675.4|16679.4|16674.4|16685.4|16680.4|16665.4|16660.4|690
1722923700000|2024-08-06 05:55:00|16677.9|16672.9|16666.9|16661.9|16678.4|16673.4|16657.4|16652.4|687
1722924000000|2024-08-06 06:00:00|16667.9|16662.9|16654.4|16649.4|16679.4|16674.4|16642.9|16637.9|979
1722924300000|2024-08-06 06:05:00|16655.9|16650.9|16640.9|16635.9|16667.4|16662.4|16638.9|16633.9|665
1722924600000|2024-08-06 06:10:00|16640.4|16635.4|16652.9|16647.9|16658.4|16653.4|16639.4|16634.4|534
1722924900000|2024-08-06 06:15:00|16652.4|16647.4|16623.4|16618.4|16655.4|16650.4|16620.4|16615.4|710
1722925200000|2024-08-06 06:20:00|16622.9|16617.9|16637.9|16632.9|16639.9|16634.9|16616.4|16611.4|689
1722925500000|2024-08-06 06:25:00|16638.4|16633.4|16672.9|16667.9|16672.9|16667.9|16637.4|16632.4|1029
1722925800000|2024-08-06 06:30:00|16672.4|16667.4|16689.9|16684.9|16693.9|16688.9|16665.9|16660.9|822
1722926100000|2024-08-06 06:35:00|16690.4|16685.4|16686.9|16681.9|16708.9|16703.9|16676.9|16671.9|982
1722926400000|2024-08-06 06:40:00|16686.4|16681.4|16690.9|16685.9|16703.4|16698.4|16680.4|16675.4|1100
1722926700000|2024-08-06 06:45:00|16690.4|16685.4|16699.4|16694.4|16699.4|16694.4|16674.4|16669.4|1009
1722927000000|2024-08-06 06:50:00|16699.9|16694.9|16689.9|16684.9|16707.9|16702.9|16686.9|16681.9|787
1722927300000|2024-08-06 06:55:00|16690.4|16685.4|16700.4|16695.4|16702.4|16697.4|16673.9|16668.9|654
1722927600000|2024-08-06 07:00:00|16698.9|16693.9|16684.9|16679.9|16698.9|16693.9|16668.9|16663.9|1053
1722927900000|2024-08-06 07:05:00|16684.4|16679.4|16709.4|16704.4|16710.4|16705.4|16680.4|16675.4|698
1722928200000|2024-08-06 07:10:00|16707.4|16702.4|16687.4|16682.4|16709.4|16704.4|16679.9|16674.9|906
1722928500000|2024-08-06 07:15:00|16689.4|16684.4|16698.4|16693.4|16707.4|16702.4|16686.4|16681.4|818
1722928800000|2024-08-06 07:20:00|16699.4|16694.4|16709.9|16704.9|16713.9|16708.9|16692.9|16687.9|858
1722929100000|2024-08-06 07:25:00|16710.4|16705.4|16692.9|16687.9|16711.4|16706.4|16682.4|16677.4|850
1722929400000|2024-08-06 07:30:00|16693.4|16688.4|16679.9|16674.9|16700.9|16695.9|16670.9|16665.9|696
1722929700000|2024-08-06 07:35:00|16679.4|16674.4|16671.9|16666.9|16681.4|16676.4|16667.4|16662.4|583
1722930000000|2024-08-06 07:40:00|16672.4|16667.4|16657.9|16652.9|16677.9|16672.9|16657.9|16652.9|1099
1722930300000|2024-08-06 07:45:00|16658.4|16653.4|16664.9|16659.9|16679.4|16674.4|16656.4|16651.4|1042
1722930600000|2024-08-06 07:50:00|16664.4|16659.4|16657.4|16652.4|16669.4|16664.4|16650.4|16645.4|1067
1722930900000|2024-08-06 07:55:00|16655.9|16650.9|16667.4|16662.4|16670.4|16665.4|16654.9|16649.9|1083
1722931200000|2024-08-06 08:00:00|16667.9|16662.9|16643.9|16638.9|16669.4|16664.4|16641.4|16636.4|1078
1722931500000|2024-08-06 08:05:00|16644.4|16639.4|16623.4|16618.4|16649.9|16644.9|16622.9|16617.9|977
1722931800000|2024-08-06 08:10:00|16621.9|16616.9|16608.9|16603.9|16630.4|16625.4|16599.9|16594.9|1177
1722932100000|2024-08-06 08:15:00|16609.9|16604.9|16589.9|16584.9|16610.4|16605.4|16589.4|16584.4|599
1722932400000|2024-08-06 08:20:00|16589.4|16584.4|16616.9|16611.9|16618.4|16613.4|16588.9|16583.9|624
1722932700000|2024-08-06 08:25:00|16616.4|16611.4|16608.9|16603.9|16621.9|16616.9|16602.9|16597.9|1110
1722933000000|2024-08-06 08:30:00|16624.9|16594.9|16623.1|16593.1|16633.5|16603.5|16622.5|16592.5|18
1722933300000|2024-08-06 08:35:00|16622.7|16592.7|16612.8|16582.8|16625.9|16595.9|16611.1|16581.1|199
1722933600000|2024-08-06 08:40:00|16612.6|16582.6|16619.8|16589.8|16620.5|16590.5|16610.9|16580.9|0
1722933900000|2024-08-06 08:45:00|16620|16590|16620.3|16590.3|16622.1|16592.1|16608.5|16578.5|0
1722934200000|2024-08-06 08:50:00|16620.6|16590.6|16635.4|16605.4|16639.9|16609.9|16619.4|16589.4|0
1722934500000|2024-08-06 08:55:00|16635.2|16605.2|16613.7|16583.7|16637|16607|16613.7|16583.7|0
1722934800000|2024-08-06 09:00:00|16613.3|16583.3|16562.7|16532.7|16613.5|16583.5|16552.3|16522.3|0
1722935100000|2024-08-06 09:05:00|16561.7|16531.7|16567.2|16537.2|16572.4|16542.4|16555.5|16525.5|0
1722935400000|2024-08-06 09:10:00|16567.7|16537.7|16561.3|16531.3|16573.1|16543.1|16548.3|16518.3|0
1722935700000|2024-08-06 09:15:00|16561.1|16531.1|16548.4|16540.4|16573.9|16565.9|16531.9|16523.9|744
1722936000000|2024-08-06 09:20:00|16547.9|16539.9|16566.9|16558.9|16567.9|16559.9|16547.9|16539.9|173
1722936300000|2024-08-06 09:25:00|16566.4|16558.4|16565.4|16557.4|16571.4|16563.4|16558.9|16550.9|153
1722936600000|2024-08-06 09:30:00|16565.9|16557.9|16541.4|16533.4|16565.9|16557.9|16535.4|16527.4|217
1722936900000|2024-08-06 09:35:00|16541.9|16533.9|16539.4|16531.4|16545.4|16537.4|16533.4|16525.4|117
1722937200000|2024-08-06 09:40:00|16539.9|16531.9|16551.9|16543.9|16556.9|16548.9|16527.4|16519.4|168
1722937500000|2024-08-06 09:45:00|16551.4|16543.4|16547.4|16539.4|16554.9|16546.9|16536.4|16528.4|285
1722937800000|2024-08-06 09:50:00|16547.9|16539.9|16552.9|16544.9|16555.9|16547.9|16543.4|16535.4|224
1722938100000|2024-08-06 09:55:00|16553.4|16545.4|16553.9|16545.9|16563.9|16555.9|16552.4|16544.4|162
1722938400000|2024-08-06 10:00:00|16554.4|16546.4|16542.4|16534.4|16559.9|16551.9|16541.9|16533.9|208
1722938700000|2024-08-06 10:05:00|16541.9|16533.9|16543.9|16535.9|16547.9|16539.9|16530.4|16522.4|132
1722939000000|2024-08-06 10:10:00|16542.9|16534.9|16562.9|16554.9|16565.4|16557.4|16542.4|16534.4|76
1722939300000|2024-08-06 10:15:00|16562.4|16554.4|16564.4|16556.4|16566.4|16558.4|16554.4|16546.4|47
1722939600000|2024-08-06 10:20:00|16563.9|16555.9|16552.4|16544.4|16564.4|16556.4|16546.9|16538.9|75
1722939900000|2024-08-06 10:25:00|16552.9|16544.9|16571.4|16563.4|16571.9|16563.9|16551.9|16543.9|68
1722940200000|2024-08-06 10:30:00|16570.9|16562.9|16580.4|16572.4|16586.9|16578.9|16570.4|16562.4|192
1722940500000|2024-08-06 10:35:00|16580.9|16572.9|16584.4|16576.4|16589.9|16581.9|16577.4|16569.4|95
1722940800000|2024-08-06 10:40:00|16583.9|16575.9|16585.4|16577.4|16596.4|16588.4|16583.9|16575.9|112
1722941100000|2024-08-06 10:45:00|16582.9|16574.9|16596.9|16588.9|16601.9|16593.9|16580.4|16572.4|82
1722941400000|2024-08-06 10:50:00|16597.4|16589.4|16598.4|16590.4|16604.9|16596.9|16592.4|16584.4|121
1722941700000|2024-08-06 10:55:00|16596.9|16588.9|16595.4|16587.4|16604.9|16596.9|16595.4|16587.4|61
1722942000000|2024-08-06 11:00:00|16596.4|16588.4|16602.4|16594.4|16611.4|16603.4|16596.4|16588.4|139
1722942300000|2024-08-06 11:05:00|16601.9|16593.9|16604.9|16596.9|16611.4|16603.4|16601.4|16593.4|94
1722942600000|2024-08-06 11:10:00|16605.4|16597.4|16599.9|16591.9|16608.9|16600.9|16593.9|16585.9|59
1722942900000|2024-08-06 11:15:00|16600.4|16592.4|16594.9|16586.9|16601.4|16593.4|16592.9|16584.9|69
1722943200000|2024-08-06 11:20:00|16595.4|16587.4|16599.9|16591.9|16606.9|16598.9|16591.4|16583.4|68
1722943500000|2024-08-06 11:25:00|16599.4|16591.4|16612.4|16604.4|16613.4|16605.4|16595.4|16587.4|76
1722943800000|2024-08-06 11:30:00|16612.9|16604.9|16599.4|16591.4|16625.9|16617.9|16597.4|16589.4|177
1722944100000|2024-08-06 11:35:00|16598.9|16590.9|16575.9|16567.9|16600.4|16592.4|16575.4|16567.4|276
1722944400000|2024-08-06 11:40:00|16575.4|16567.4|16539.4|16531.4|16575.9|16567.9|16536.9|16528.9|399
1722944700000|2024-08-06 11:45:00|16539.9|16531.9|16547.4|16539.4|16548.4|16540.4|16522.9|16514.9|326
1722945000000|2024-08-06 11:50:00|16547.9|16539.9|16557.4|16549.4|16558.9|16550.9|16546.4|16538.4|96
1722945300000|2024-08-06 11:55:00|16556.9|16548.9|16557.4|16549.4|16566.4|16558.4|16554.9|16546.9|81
1722945600000|2024-08-06 12:00:00|16557.9|16549.9|16561.4|16553.4|16564.9|16556.9|16549.4|16541.4|95
1722945900000|2024-08-06 12:05:00|16560.9|16552.9|16564.4|16556.4|16565.4|16557.4|16546.4|16538.4|146
1722946200000|2024-08-06 12:10:00|16564.9|16556.9|16550.4|16542.4|16569.9|16561.9|16546.9|16538.9|131
1722946500000|2024-08-06 12:15:00|16550.9|16542.9|16536.4|16528.4|16552.4|16544.4|16536.4|16528.4|125
1722946800000|2024-08-06 12:20:00|16535.4|16527.4|16542.4|16534.4|16546.4|16538.4|16532.4|16524.4|90
1722947100000|2024-08-06 12:25:00|16541.9|16533.9|16545.9|16537.9|16546.4|16538.4|16534.4|16526.4|78
1722947400000|2024-08-06 12:30:00|16546.4|16538.4|16526.4|16518.4|16546.4|16538.4|16524.9|16516.9|137
1722947700000|2024-08-06 12:35:00|16528.9|16520.9|16519.4|16511.4|16532.4|16524.4|16511.9|16503.9|146
1722948000000|2024-08-06 12:40:00|16518.4|16510.4|16523.9|16515.9|16529.9|16521.9|16516.9|16508.9|98
1722948300000|2024-08-06 12:45:00|16523.4|16515.4|16520.4|16512.4|16525.4|16517.4|16515.4|16507.4|98
1722948600000|2024-08-06 12:50:00|16519.9|16511.9|16509.4|16501.4|16523.4|16515.4|16506.9|16498.9|233
1722948900000|2024-08-06 12:55:00|16508.9|16500.9|16499.9|16491.9|16515.9|16507.9|16499.4|16491.4|349
1722949200000|2024-08-06 13:00:00|16500.4|16492.4|16528.9|16520.9|16531.9|16523.9|16500.4|16492.4|145
1722949500000|2024-08-06 13:05:00|16529.4|16521.4|16546.4|16538.4|16550.4|16542.4|16523.4|16515.4|206
1722949800000|2024-08-06 13:10:00|16546.9|16538.9|16538.4|16530.4|16552.4|16544.4|16533.9|16525.9|141
1722950100000|2024-08-06 13:15:00|16537.9|16529.9|16543.4|16535.4|16545.4|16537.4|16528.9|16520.9|105
1722950400000|2024-08-06 13:20:00|16542.9|16534.9|16538.4|16530.4|16547.9|16539.9|16531.4|16523.4|118
1722950700000|2024-08-06 13:25:00|16537.9|16529.9|16534.9|16526.9|16547.9|16539.9|16526.4|16518.4|115
1722951000000|2024-08-06 13:30:00|16534.4|16526.4|16534.4|16526.4|16584.9|16576.9|16524.9|16516.9|916
1722951300000|2024-08-06 13:35:00|16533.9|16525.9|16542.9|16534.9|16551.4|16543.4|16520.9|16512.9|299
1722951600000|2024-08-06 13:40:00|16542.4|16534.4|16533.9|16525.9|16548.4|16540.4|16511.9|16503.9|435
1722951900000|2024-08-06 13:45:00|16534.4|16526.4|16546.4|16538.4|16557.4|16549.4|16513.9|16505.9|354
1722952200000|2024-08-06 13:50:00|16545.9|16537.9|16557.4|16549.4|16560.9|16552.9|16533.4|16525.4|273
1722952500000|2024-08-06 13:55:00|16557.9|16549.9|16543.9|16535.9|16561.4|16553.4|16532.4|16524.4|288
1722952800000|2024-08-06 14:00:00|16540.9|16532.9|16566.9|16558.9|16570.9|16562.9|16524.9|16516.9|341
1722953100000|2024-08-06 14:05:00|16566.4|16558.4|16584.4|16576.4|16586.9|16578.9|16555.4|16547.4|298
1722953400000|2024-08-06 14:10:00|16583.9|16575.9|16576.9|16568.9|16595.9|16587.9|16575.4|16567.4|295
1722953700000|2024-08-06 14:15:00|16577.4|16569.4|16609.9|16601.9|16613.4|16605.4|16564.9|16556.9|270
1722954000000|2024-08-06 14:20:00|16609.4|16601.4|16627.4|16619.4|16628.4|16620.4|16604.9|16596.9|344
1722954300000|2024-08-06 14:25:00|16626.4|16618.4|16612.4|16604.4|16629.9|16621.9|16610.9|16602.9|262
1722954600000|2024-08-06 14:30:00|16615.4|16607.4|16618.9|16610.9|16620.9|16612.9|16602.4|16594.4|291
1722954900000|2024-08-06 14:35:00|16619.4|16611.4|16627.9|16619.9|16635.9|16627.9|16618.4|16610.4|176
1722955200000|2024-08-06 14:40:00|16627.4|16619.4|16646.4|16638.4|16648.9|16640.9|16626.4|16618.4|319
1722955500000|2024-08-06 14:45:00|16646.9|16638.9|16665.4|16657.4|16673.9|16665.9|16642.9|16634.9|395
1722955800000|2024-08-06 14:50:00|16664.9|16656.9|16649.9|16641.9|16664.9|16656.9|16644.4|16636.4|303
1722956100000|2024-08-06 14:55:00|16649.4|16641.4|16647.9|16639.9|16651.9|16643.9|16643.4|16635.4|162
1722956400000|2024-08-06 15:00:00|16647.4|16639.4|16653.4|16645.4|16661.9|16653.9|16646.4|16638.4|178
1722956700000|2024-08-06 15:05:00|16652.9|16644.9|16666.9|16658.9|16672.9|16664.9|16651.9|16643.9|126
1722957000000|2024-08-06 15:10:00|16667.9|16659.9|16640.9|16632.9|16669.4|16661.4|16636.9|16628.9|197
1722957300000|2024-08-06 15:15:00|16640.4|16632.4|16661.9|16653.9|16667.9|16659.9|16635.4|16627.4|259
1722957600000|2024-08-06 15:20:00|16662.4|16654.4|16659.4|16651.4|16674.4|16666.4|16639.9|16631.9|244
1722957900000|2024-08-06 15:25:00|16659.9|16651.9|16626.4|16618.4|16664.4|16656.4|16624.4|16616.4|262
1722958200000|2024-08-06 15:30:00|16626.9|16618.9|16652.4|16644.4|16655.4|16647.4|16624.4|16616.4|215
1722958500000|2024-08-06 15:35:00|16652.9|16644.9|16654.9|16646.9|16662.9|16654.9|16639.4|16631.4|104
1722958800000|2024-08-06 15:40:00|16654.4|16646.4|16661.4|16653.4|16667.9|16659.9|16652.4|16644.4|106
1722959100000|2024-08-06 15:45:00|16661.9|16653.9|16667.4|16659.4|16667.9|16659.9|16653.4|16645.4|72
1722959400000|2024-08-06 15:50:00|16665.4|16657.4|16674.9|16666.9|16680.9|16672.9|16665.4|16657.4|204
1722959700000|2024-08-06 15:55:00|16674.4|16666.4|16675.4|16667.4|16678.4|16670.4|16667.4|16659.4|68
1722960000000|2024-08-06 16:00:00|16674.9|16666.9|16676.9|16668.9|16687.9|16679.9|16674.9|16666.9|107
1722960300000|2024-08-06 16:05:00|16677.4|16669.4|16672.4|16664.4|16682.9|16674.9|16670.4|16662.4|89
1722960600000|2024-08-06 16:10:00|16672.9|16664.9|16681.9|16673.9|16682.4|16674.4|16672.9|16664.9|66
1722960900000|2024-08-06 16:15:00|16682.4|16674.4|16688.9|16680.9|16693.9|16685.9|16680.4|16672.4|145
1722961200000|2024-08-06 16:20:00|16687.9|16679.9|16675.9|16667.9|16688.9|16680.9|16669.4|16661.4|84
1722961500000|2024-08-06 16:25:00|16675.4|16667.4|16661.4|16653.4|16676.4|16668.4|16659.9|16651.9|108
1722961800000|2024-08-06 16:30:00|16661.9|16653.9|16666.4|16658.4|16668.4|16660.4|16657.9|16649.9|65
1722962100000|2024-08-06 16:35:00|16665.9|16657.9|16665.4|16657.4|16668.4|16660.4|16656.9|16648.9|71
1722962400000|2024-08-06 16:40:00|16665.9|16657.9|16681.4|16673.4|16690.9|16682.9|16665.9|16657.9|105
1722962700000|2024-08-06 16:45:00|16681.9|16673.9|16682.4|16674.4|16690.9|16682.9|16679.4|16671.4|122
1722963000000|2024-08-06 16:50:00|16682.9|16674.9|16700.4|16692.4|16704.9|16696.9|16682.9|16674.9|136
1722963300000|2024-08-06 16:55:00|16699.9|16691.9|16693.4|16685.4|16700.4|16692.4|16691.9|16683.9|67
1722963600000|2024-08-06 17:00:00|16693.9|16685.9|16693.4|16685.4|16698.4|16690.4|16692.4|16684.4|68
1722963900000|2024-08-06 17:05:00|16692.9|16684.9|16688.9|16680.9|16697.4|16689.4|16685.4|16677.4|73
1722964200000|2024-08-06 17:10:00|16689.4|16681.4|16686.9|16678.9|16691.9|16683.9|16681.9|16673.9|61
1722964500000|2024-08-06 17:15:00|16686.4|16678.4|16687.4|16679.4|16693.9|16685.9|16679.4|16671.4|36
1722964800000|2024-08-06 17:20:00|16687.9|16679.9|16683.9|16675.9|16692.4|16684.4|16677.4|16669.4|32
1722965100000|2024-08-06 17:25:00|16683.4|16675.4|16692.4|16684.4|16693.4|16685.4|16683.4|16675.4|35
1722965400000|2024-08-06 17:30:00|16693.4|16685.4|16693.4|16685.4|16698.9|16690.9|16690.9|16682.9|29
1722965700000|2024-08-06 17:35:00|16693.9|16685.9|16696.4|16688.4|16697.4|16689.4|16689.4|16681.4|31
1722966000000|2024-08-06 17:40:00|16696.9|16688.9|16687.9|16679.9|16698.4|16690.4|16685.4|16677.4|43
1722966300000|2024-08-06 17:45:00|16687.4|16679.4|16689.4|16681.4|16692.4|16684.4|16682.4|16674.4|43
1722966600000|2024-08-06 17:50:00|16689.9|16681.9|16696.4|16688.4|16698.4|16690.4|16688.4|16680.4|23
1722966900000|2024-08-06 17:55:00|16695.9|16687.9|16692.9|16684.9|16702.4|16694.4|16691.4|16683.4|28
1722967200000|2024-08-06 18:00:00|16692.4|16684.4|16687.4|16679.4|16695.9|16687.9|16685.4|16677.4|42
1722967500000|2024-08-06 18:05:00|16686.9|16678.9|16685.4|16677.4|16689.9|16681.9|16681.4|16673.4|46
1722967800000|2024-08-06 18:10:00|16684.9|16676.9|16691.4|16683.4|16696.4|16688.4|16684.9|16676.9|42
1722968100000|2024-08-06 18:15:00|16691.9|16683.9|16707.4|16699.4|16707.9|16699.9|16691.4|16683.4|72
1722968400000|2024-08-06 18:20:00|16706.9|16698.9|16716.4|16708.4|16718.9|16710.9|16704.4|16696.4|178
1722968700000|2024-08-06 18:25:00|16716.9|16708.9|16718.4|16710.4|16718.9|16710.9|16710.9|16702.9|83
1722969000000|2024-08-06 18:30:00|16717.9|16709.9|16718.9|16710.9|16719.9|16711.9|16710.4|16702.4|49
1722969300000|2024-08-06 18:35:00|16719.4|16711.4|16721.9|16713.9|16726.9|16718.9|16717.4|16709.4|51
1722969600000|2024-08-06 18:40:00|16722.4|16714.4|16725.4|16717.4|16726.4|16718.4|16720.9|16712.9|57
1722969900000|2024-08-06 18:45:00|16725.9|16717.9|16721.4|16713.4|16726.9|16718.9|16719.9|16711.9|120
1722970200000|2024-08-06 18:50:00|16721.9|16713.9|16720.4|16712.4|16725.4|16717.4|16718.4|16710.4|47
1722970500000|2024-08-06 18:55:00|16720.9|16712.9|16702.4|16672.4|16721.9|16713.9|16692.4|16672.2|103
1722970800000|2024-08-06 19:00:00|16702.6|16672.6|16660.9|16630.9|16702.9|16672.9|16660|16630|0
1722971100000|2024-08-06 19:05:00|16661|16631|16663.3|16633.3|16667.9|16637.9|16653.8|16623.8|0
1722971400000|2024-08-06 19:10:00|16663.4|16633.4|16683.3|16653.3|16689.6|16659.6|16662.2|16632.2|0
1722971700000|2024-08-06 19:15:00|16683|16653|16686.3|16656.3|16689.5|16659.5|16667.5|16637.5|0
1722972000000|2024-08-06 19:20:00|16686|16656|16711.6|16681.6|16711.9|16681.9|16685.1|16655.1|0
1722972300000|2024-08-06 19:25:00|16711.2|16681.2|16708.5|16678.5|16724.4|16694.4|16707.6|16677.6|0
1722972600000|2024-08-06 19:30:00|16708.6|16678.6|16703.8|16673.8|16709.1|16679.1|16699.1|16669.1|0
1722972900000|2024-08-06 19:35:00|16703.7|16673.7|16701.1|16671.1|16712|16682|16699|16669|0
1722973200000|2024-08-06 19:40:00|16701.2|16671.2|16687.9|16657.9|16701.9|16671.9|16687.8|16657.8|0
1722973500000|2024-08-06 19:45:00|16685.4|16655.4|16674.6|16644.6|16693|16663|16671.8|16641.8|0
1722973800000|2024-08-06 19:50:00|16674.4|16644.4|16655.6|16625.6|16679|16649|16655|16625|0
1722974100000|2024-08-06 19:55:00|16656.9|16626.9|16634|16604|16657.9|16627.9|16630.5|16600.5|0
1722974400000|2024-08-06 20:00:00|16633.6|16603.6|16615.5|16585.5|16642.6|16612.6|16609.2|16579.2|0
1722974700000|2024-08-06 20:05:00|16615.9|16585.9|16625.2|16595.2|16634.1|16604.1|16615.3|16585.3|0
1722975000000|2024-08-06 20:10:00|16625|16595|16603.3|16573.3|16629.4|16599.4|16603.3|16573.3|0
1722975300000|2024-08-06 20:15:00|16602.8|16572.8|16631.3|16601.3|16631.3|16601.3|16592.2|16562.2|0
1722975600000|2024-08-06 20:20:00|16630.4|16600.4|16627.2|16597.2|16643.5|16613.5|16619.3|16589.3|0
1722975900000|2024-08-06 20:25:00|16627.7|16597.7|16619.8|16589.8|16627.7|16597.7|16615.9|16585.9|0
1722976200000|2024-08-06 20:30:00|16619.9|16589.9|16614.6|16584.6|16620.6|16590.6|16607.2|16577.2|0
1722976500000|2024-08-06 20:35:00|16615.3|16585.3|16609.5|16579.5|16616.7|16586.7|16608.6|16578.6|0
1722976800000|2024-08-06 20:40:00|16608.8|16578.8|16601|16571|16611|16581|16597.7|16567.7|0
1722977100000|2024-08-06 20:45:00|16601.1|16571.1|16569.5|16539.5|16601.3|16571.3|16568.2|16538.2|0
1722977400000|2024-08-06 20:50:00|16569.8|16539.8|16562.3|16532.3|16571.7|16541.7|16552.7|16522.7|0
1722977700000|2024-08-06 20:55:00|16562.5|16532.5|16567.2|16537.2|16569.4|16539.4|16560.4|16530.4|0
1722978000000|2024-08-06 21:00:00|16567.1|16537.1|16570.8|16540.8|16573.5|16543.5|16565.1|16535.1|0
1722978300000|2024-08-06 21:05:00|16571.5|16541.5|16572.4|16542.4|16573.2|16543.2|16570.1|16540.1|0
1722978600000|2024-08-06 21:10:00|16572.3|16542.3|16572.7|16542.7|16573.6|16543.6|16570|16540|0
1722978900000|2024-08-06 21:15:00|16572.8|16542.8|16566.9|16536.9|16572.8|16542.8|16566.9|16536.9|0
1722979200000|2024-08-06 21:20:00|16568|16538|16562.5|16532.5|16569|16539|16562|16532|0
1722979500000|2024-08-06 21:25:00|16562.7|16532.7|16562.4|16532.4|16565|16535|16560.8|16530.8|0
1722979800000|2024-08-06 21:30:00|16562|16532|16554.8|16524.8|16562|16532|16552.7|16522.7|0
1722980100000|2024-08-06 21:35:00|16555.5|16525.5|16551.8|16521.8|16555.9|16525.9|16551.8|16521.8|0
1722980400000|2024-08-06 21:40:00|16551.6|16521.6|16546.7|16516.7|16553|16523|16546.7|16516.7|0
1722980700000|2024-08-06 21:45:00|16546.9|16516.9|16548.1|16518.1|16550.2|16520.2|16545.9|16515.9|0
1722981000000|2024-08-06 21:50:00|16548.4|16518.4|16547.2|16517.2|16548.5|16518.5|16545.1|16515.1|0
1722981300000|2024-08-06 21:55:00|16546.7|16516.7|16550.2|16520.2|16552.2|16522.2|16545.9|16515.9|0
1722981600000|2024-08-06 22:00:00|16553.7|16523.7|16568.6|16538.6|16572.6|16542.6|16543.2|16513.2|0
1722981900000|2024-08-06 22:05:00|16568.1|16538.1|16591.1|16561.1|16603.3|16573.3|16568|16538|0
1722982200000|2024-08-06 22:10:00|16591.5|16561.5|16590.5|16560.5|16591.7|16561.7|16583.9|16553.9|0
1722982500000|2024-08-06 22:15:00|16590.7|16560.7|16598.2|16568.2|16602.6|16572.6|16582.8|16552.8|0
1722982800000|2024-08-06 22:20:00|16598.4|16568.4|16594.1|16564.1|16609.6|16579.6|16594.1|16564.1|0
1722983100000|2024-08-06 22:25:00|16594.3|16564.3|16593.2|16563.2|16595.8|16565.8|16586.7|16556.7|0
1722983400000|2024-08-06 22:30:00|16593|16563|16593|16563|16596.3|16566.3|16589.8|16559.8|0
1722983700000|2024-08-06 22:35:00|16593.2|16563.2|16587.3|16557.3|16594.3|16564.3|16583.8|16553.8|0
1722984000000|2024-08-06 22:40:00|16587.5|16557.5|16586.8|16556.8|16590.5|16560.5|16583.6|16553.6|0
1722984300000|2024-08-06 22:45:00|16587|16557|16580.3|16550.3|16587|16557|16577.9|16547.9|0
1722984600000|2024-08-06 22:50:00|16580.5|16550.5|16584.8|16554.8|16586.1|16556.1|16579.5|16549.5|0
1722984900000|2024-08-06 22:55:00|16585|16555|16586.1|16556.1|16589.2|16559.2|16582.2|16552.2|0
1722985200000|2024-08-06 23:00:00|16586.4|16556.4|16580.1|16550.1|16590.1|16560.1|16576.8|16546.8|0
1722985500000|2024-08-06 23:05:00|16579.9|16549.9|16597.1|16567.1|16598.4|16568.4|16576.8|16546.8|0
1722985800000|2024-08-06 23:10:00|16597.3|16567.3|16589.9|16559.9|16597.4|16567.4|16587.7|16557.7|0
1722986100000|2024-08-06 23:15:00|16590.4|16560.4|16579.1|16549.1|16590.4|16560.4|16570.7|16540.7|0
1722986400000|2024-08-06 23:20:00|16578.6|16548.6|16579.3|16549.3|16582.9|16552.9|16576.4|16546.4|0
1722986700000|2024-08-06 23:25:00|16579|16549|16572.1|16542.1|16580|16550|16566.4|16536.4|0
1722987000000|2024-08-06 23:30:00|16571.7|16541.7|16570.5|16540.5|16573.2|16543.2|16567.4|16537.4|0
1722987300000|2024-08-06 23:35:00|16570.7|16540.7|16568.4|16538.4|16571|16541|16564.5|16534.5|0
1722987600000|2024-08-06 23:40:00|16568.6|16538.6|16581.5|16551.5|16582|16552|16566.9|16536.9|0
1722987900000|2024-08-06 23:45:00|16581.7|16551.7|16582|16552|16585.7|16555.7|16579.4|16549.4|0
1722988200000|2024-08-06 23:50:00|16581.5|16551.5|16577.4|16547.4|16583.1|16553.1|16577.4|16547.4|0
1722988500000|2024-08-06 23:55:00|16576.9|16546.9|16580.7|16550.7|16581|16551|16575|16545|0
1722988800000|2024-08-07 00:00:00|16581.2|16551.2|16586.1|16556.1|16586.1|16556.1|16578.1|16548.1|0
1722989100000|2024-08-07 00:05:00|16587|16557|16606.2|16576.2|16608.7|16578.7|16586.6|16556.6|0
1722989400000|2024-08-07 00:10:00|16606.6|16576.6|16612.4|16582.4|16616.8|16586.8|16602.7|16572.7|0
1722989700000|2024-08-07 00:15:00|16611.9|16581.9|16611.1|16581.1|16613.3|16583.3|16603.1|16573.1|0
1722990000000|2024-08-07 00:20:00|16610.8|16580.8|16620.9|16590.9|16624.9|16594.9|16608.5|16578.5|0
1722990300000|2024-08-07 00:25:00|16621.1|16591.1|16632.3|16602.3|16632.6|16602.6|16620.7|16590.7|0
1722990600000|2024-08-07 00:30:00|16632.6|16602.6|16642.5|16612.5|16644.3|16614.3|16625.5|16595.5|0
1722990900000|2024-08-07 00:35:00|16642.8|16612.8|16644.8|16614.8|16648.6|16618.6|16641.1|16611.1|0
1722991200000|2024-08-07 00:40:00|16644.4|16614.4|16664.2|16634.2|16664.4|16634.4|16641.4|16611.4|0
1722991500000|2024-08-07 00:45:00|16664.3|16634.3|16651.6|16621.6|16667.1|16637.1|16650|16620|0
1722991800000|2024-08-07 00:50:00|16651.7|16621.7|16648.4|16618.4|16652.9|16622.9|16641.2|16611.2|0
1722992100000|2024-08-07 00:55:00|16648.6|16618.6|16644.2|16614.2|16648.9|16618.9|16637.1|16607.1|0
1722992400000|2024-08-07 01:00:00|16644.4|16614.4|16649|16619|16649.2|16619.2|16639.5|16609.5|0
1722992700000|2024-08-07 01:05:00|16649.2|16619.2|16647.3|16617.3|16651.3|16621.3|16634.1|16604.1|0
1722993000000|2024-08-07 01:10:00|16647.1|16617.1|16655.9|16625.9|16656.8|16626.8|16641.4|16611.4|0
1722993300000|2024-08-07 01:15:00|16656.8|16626.8|16686.4|16681.4|16695.4|16690.4|16632.4|16626.8|1971
1722993600000|2024-08-07 01:20:00|16685.9|16680.9|16679.9|16674.9|16700.4|16695.4|16674.4|16669.4|855
1722993900000|2024-08-07 01:25:00|16680.4|16675.4|16694.9|16689.9|16697.9|16692.9|16677.9|16672.9|626
1722994200000|2024-08-07 01:30:00|16700.9|16695.9|16744.9|16739.9|16758.9|16753.9|16674.4|16669.4|4564
1722994500000|2024-08-07 01:35:00|16745.9|16740.9|16722.9|16717.9|16766.4|16761.4|16716.9|16711.9|2180
1722994800000|2024-08-07 01:40:00|16722.4|16717.4|16770.9|16765.9|16775.4|16770.4|16703.9|16698.9|2606
1722995100000|2024-08-07 01:45:00|16768.9|16763.9|16823.4|16818.4|16823.4|16818.4|16766.9|16761.9|2903
1722995400000|2024-08-07 01:50:00|16822.9|16817.9|16855.9|16850.9|16880.4|16875.4|16814.9|16809.9|3497
1722995700000|2024-08-07 01:55:00|16856.4|16851.4|16831.9|16826.9|16906.4|16901.4|16830.9|16825.9|3272
1722996000000|2024-08-07 02:00:00|16833.4|16828.4|16852.9|16847.9|16867.9|16862.9|16829.9|16824.9|2033
1722996300000|2024-08-07 02:05:00|16854.4|16849.4|16840.4|16835.4|16885.4|16880.4|16817.9|16812.9|2163
1722996600000|2024-08-07 02:10:00|16838.9|16833.9|16793.9|16788.9|16847.9|16842.9|16784.9|16779.9|2499
1722996900000|2024-08-07 02:15:00|16795.4|16790.4|16822.9|16817.9|16832.4|16827.4|16787.4|16782.4|1767
1722997200000|2024-08-07 02:20:00|16823.4|16818.4|16859.9|16854.9|16861.4|16856.4|16822.9|16817.9|1243
1722997500000|2024-08-07 02:25:00|16860.4|16855.4|16863.4|16858.4|16883.9|16878.9|16858.4|16853.4|1684
1722997800000|2024-08-07 02:30:00|16863.9|16858.9|16837.9|16832.9|16878.9|16873.9|16834.4|16829.4|1418
1722998100000|2024-08-07 02:35:00|16838.4|16833.4|16892.9|16887.9|16896.9|16891.9|16838.4|16833.4|1730
1722998400000|2024-08-07 02:40:00|16896.4|16891.4|16858.9|16853.9|16903.4|16898.4|16854.9|16849.9|1637
1722998700000|2024-08-07 02:45:00|16860.4|16855.4|16857.9|16852.9|16879.4|16874.4|16845.9|16840.9|1126
1722999000000|2024-08-07 02:50:00|16857.4|16852.4|16827.9|16822.9|16875.4|16870.4|16827.9|16822.9|1472
1722999300000|2024-08-07 02:55:00|16828.9|16823.9|16857.9|16852.9|16859.4|16854.4|16819.4|16814.4|1110
1722999600000|2024-08-07 03:00:00|16858.4|16853.4|16854.4|16849.4|16860.4|16855.4|16833.4|16828.4|976
1722999900000|2024-08-07 03:05:00|16853.9|16848.9|16838.9|16833.9|16867.9|16862.9|16835.9|16830.9|668
1723000200000|2024-08-07 03:10:00|16839.4|16834.4|16828.4|16823.4|16846.4|16841.4|16827.9|16822.9|771
1723000500000|2024-08-07 03:15:00|16828.9|16823.9|16812.9|16807.9|16831.9|16826.9|16805.9|16800.9|895
1723000800000|2024-08-07 03:20:00|16811.9|16806.9|16845.4|16840.4|16846.4|16841.4|16796.9|16791.9|911
1723001100000|2024-08-07 03:25:00|16844.9|16839.9|16829.9|16824.9|16848.4|16843.4|16825.9|16820.9|417
1723001400000|2024-08-07 03:30:00|16829.4|16824.4|16840.9|16835.9|16847.4|16842.4|16819.4|16814.4|458
1723001700000|2024-08-07 03:35:00|16840.4|16835.4|16848.4|16843.4|16874.9|16869.9|16839.9|16834.9|780
1723002000000|2024-08-07 03:40:00|16849.9|16844.9|16861.4|16856.4|16865.9|16860.9|16845.4|16840.4|595
1723002300000|2024-08-07 03:45:00|16860.9|16855.9|16859.4|16854.4|16863.4|16858.4|16847.4|16842.4|423
1723002600000|2024-08-07 03:50:00|16858.4|16853.4|16864.9|16859.9|16864.9|16859.9|16844.9|16839.9|467
1723002900000|2024-08-07 03:55:00|16864.4|16859.4|16861.4|16856.4|16868.4|16863.4|16854.4|16849.4|484
1723003200000|2024-08-07 04:00:00|16872.6|16842.6|16877.1|16847.1|16881.5|16851.5|16872.6|16842.6|1
1723003500000|2024-08-07 04:05:00|16877.3|16847.3|16881.5|16851.5|16885.5|16855.5|16876.6|16846.6|0
1723003800000|2024-08-07 04:10:00|16881.7|16851.7|16885.3|16855.3|16885.5|16855.5|16879.6|16849.6|0
1723004100000|2024-08-07 04:15:00|16885.5|16855.5|16874.5|16844.5|16885.8|16855.8|16871.4|16841.4|0
1723004400000|2024-08-07 04:20:00|16874.9|16844.9|16877.1|16847.1|16883.4|16853.4|16874|16844|0
1723004700000|2024-08-07 04:25:00|16876.9|16846.9|16890.8|16860.8|16892.2|16862.2|16872.9|16842.9|0
1723005000000|2024-08-07 04:30:00|16890.5|16860.5|16889.7|16859.7|16892.7|16862.7|16886|16856|0
1723005300000|2024-08-07 04:35:00|16889.3|16859.3|16891.1|16861.1|16893.9|16863.9|16887.6|16857.6|0
1723005600000|2024-08-07 04:40:00|16891.3|16861.3|16895.8|16865.8|16907|16877|16890.4|16860.4|0
1723005900000|2024-08-07 04:45:00|16895.6|16865.6|16893.8|16863.8|16897|16867|16890.9|16860.9|0
1723006200000|2024-08-07 04:50:00|16894|16864|16897.5|16867.5|16898.4|16868.4|16891.8|16861.8|0
1723006500000|2024-08-07 04:55:00|16897.8|16867.8|16894.5|16864.5|16899.4|16869.4|16891.9|16861.9|12
1723006800000|2024-08-07 05:00:00|16894.3|16864.3|16895.4|16890.4|16896.4|16891.4|16863.4|16858.4|1363
1723007100000|2024-08-07 05:05:00|16895.9|16890.9|16904.9|16899.9|16914.4|16909.4|16894.9|16889.9|1250
1723007400000|2024-08-07 05:10:00|16904.4|16899.4|16921.9|16916.9|16929.4|16924.4|16902.9|16897.9|1078
1723007700000|2024-08-07 05:15:00|16921.4|16916.4|16975.4|16970.4|16975.4|16970.4|16915.4|16910.4|1541
1723008000000|2024-08-07 05:20:00|16974.9|16969.9|16957.4|16952.4|16990.4|16985.4|16951.9|16946.9|1848
1723008300000|2024-08-07 05:25:00|16957.9|16952.9|16977.9|16972.9|16985.9|16980.9|16954.9|16949.9|1054
1723008600000|2024-08-07 05:30:00|16978.4|16973.4|16978.4|16973.4|16999.4|16994.4|16964.9|16959.9|1794
1723008900000|2024-08-07 05:35:00|16974.9|16969.9|16963.4|16958.4|16992.4|16987.4|16945.4|16940.4|1702
1723009200000|2024-08-07 05:40:00|16963.9|16958.9|16954.4|16949.4|16974.4|16969.4|16950.4|16945.4|1009
1723009500000|2024-08-07 05:45:00|16953.9|16948.9|16944.4|16939.4|16969.4|16964.4|16944.4|16939.4|1104
1723009800000|2024-08-07 05:50:00|16943.9|16938.9|16932.4|16927.4|16945.4|16940.4|16912.4|16907.4|1569
1723010100000|2024-08-07 05:55:00|16932.9|16927.9|16926.9|16921.9|16934.4|16929.4|16919.4|16914.4|955
1723010400000|2024-08-07 06:00:00|16927.4|16922.4|16905.9|16900.9|16938.4|16933.4|16903.4|16898.4|1210
1723010700000|2024-08-07 06:05:00|16905.4|16900.4|16903.9|16898.9|16906.4|16901.4|16878.4|16873.4|1546
1723011000000|2024-08-07 06:10:00|16903.4|16898.4|16886.4|16881.4|16903.4|16898.4|16882.4|16877.4|899
1723011300000|2024-08-07 06:15:00|16885.9|16880.9|16833.4|16828.4|16886.4|16881.4|16833.4|16828.4|3031
1723011600000|2024-08-07 06:20:00|16833.9|16828.9|16834.4|16829.4|16849.9|16844.9|16814.9|16809.9|1911
1723011900000|2024-08-07 06:25:00|16834.9|16829.9|16851.4|16846.4|16852.4|16847.4|16828.9|16823.9|811
1723012200000|2024-08-07 06:30:00|16849.9|16844.9|16862.4|16857.4|16865.4|16860.4|16836.4|16831.4|984
1723012500000|2024-08-07 06:35:00|16863.4|16858.4|16857.9|16852.9|16869.4|16864.4|16850.9|16845.9|651
1723012800000|2024-08-07 06:40:00|16857.4|16852.4|16854.9|16849.9|16863.4|16858.4|16842.9|16837.9|614
1723013100000|2024-08-07 06:45:00|16854.4|16849.4|16847.9|16842.9|16855.9|16850.9|16844.9|16839.9|535
1723013400000|2024-08-07 06:50:00|16848.4|16843.4|16847.4|16842.4|16856.4|16851.4|16842.4|16837.4|526
1723013700000|2024-08-07 06:55:00|16846.9|16841.9|16859.9|16854.9|16861.4|16856.4|16845.4|16840.4|546
1723014000000|2024-08-07 07:00:00|16860.4|16855.4|16841.9|16836.9|16863.4|16858.4|16834.4|16829.4|935
1723014300000|2024-08-07 07:05:00|16841.4|16836.4|16865.4|16860.4|16865.4|16860.4|16836.9|16831.9|791
1723014600000|2024-08-07 07:10:00|16864.9|16859.9|16861.9|16856.9|16870.9|16865.9|16849.4|16844.4|840
1723014900000|2024-08-07 07:15:00|16861.4|16856.4|16849.9|16844.9|16866.4|16861.4|16849.4|16844.4|501
1723015200000|2024-08-07 07:20:00|16850.4|16845.4|16811.9|16806.9|16850.9|16845.9|16807.9|16802.9|1503
1723015500000|2024-08-07 07:25:00|16811.4|16806.4|16815.4|16810.4|16822.9|16817.9|16797.9|16792.9|940
1723015800000|2024-08-07 07:30:00|16814.4|16809.4|16818.4|16813.4|16820.4|16815.4|16792.4|16787.4|1015
1723016100000|2024-08-07 07:35:00|16818.9|16813.9|16828.4|16823.4|16830.4|16825.4|16808.4|16803.4|913
1723016400000|2024-08-07 07:40:00|16829.4|16824.4|16833.4|16828.4|16845.4|16840.4|16829.4|16824.4|750
1723016700000|2024-08-07 07:45:00|16832.9|16827.9|16841.9|16836.9|16844.4|16839.4|16826.9|16821.9|744
1723017000000|2024-08-07 07:50:00|16841.4|16836.4|16832.9|16827.9|16848.4|16843.4|16825.4|16820.4|774
1723017300000|2024-08-07 07:55:00|16833.4|16828.4|16844.9|16839.9|16848.4|16843.4|16833.4|16828.4|894
1723017600000|2024-08-07 08:00:00|16844.4|16839.4|16838.4|16833.4|16856.4|16851.4|16832.4|16827.4|1026
1723017900000|2024-08-07 08:05:00|16838.9|16833.9|16863.9|16858.9|16873.9|16868.9|16837.9|16832.9|1766
1723018200000|2024-08-07 08:10:00|16862.9|16857.9|16883.9|16878.9|16885.4|16880.4|16860.4|16855.4|780
1723018500000|2024-08-07 08:15:00|16883.4|16878.4|16881.9|16876.9|16886.4|16881.4|16873.4|16868.4|835
1723018800000|2024-08-07 08:20:00|16882.4|16877.4|16886.4|16881.4|16886.4|16881.4|16873.9|16868.9|925
1723019100000|2024-08-07 08:25:00|16885.9|16880.9|16891.9|16886.9|16898.9|16893.9|16879.4|16874.4|1115
1723019400000|2024-08-07 08:30:00|16907.9|16877.9|16903.1|16873.1|16910.2|16880.2|16902.2|16872.2|465
1723019700000|2024-08-07 08:35:00|16903.4|16873.4|16905.2|16875.2|16911.4|16881.4|16897.6|16867.6|0
1723020000000|2024-08-07 08:40:00|16905.5|16875.5|16901.1|16871.1|16908.6|16878.6|16899.9|16869.9|0
1723020300000|2024-08-07 08:45:00|16900.8|16870.8|16920.3|16890.3|16921.3|16891.3|16900.4|16870.4|0
1723020600000|2024-08-07 08:50:00|16920.1|16890.1|16920.3|16890.3|16923.4|16893.4|16915.8|16885.8|0
1723020900000|2024-08-07 08:55:00|16920.5|16890.5|16925.6|16895.6|16925.6|16895.6|16919.4|16889.4|0
1723021200000|2024-08-07 09:00:00|16925.8|16895.8|16920.8|16890.8|16926.8|16896.8|16916.6|16886.6|0
1723021500000|2024-08-07 09:05:00|16921|16891|16918.7|16888.7|16930.5|16900.5|16918.7|16888.7|0
1723021800000|2024-08-07 09:10:00|16919.2|16889.2|16929|16899|16934.5|16904.5|16918.7|16888.7|0
1723022100000|2024-08-07 09:15:00|16928.6|16898.6|16923.4|16915.4|16938.4|16930.4|16919.4|16898.6|285
1723022400000|2024-08-07 09:20:00|16923.9|16915.9|16922.4|16914.4|16927.9|16919.9|16915.9|16907.9|121
1723022700000|2024-08-07 09:25:00|16921.9|16913.9|16937.9|16929.9|16938.4|16930.4|16919.9|16911.9|136
1723023000000|2024-08-07 09:30:00|16937.4|16929.4|16944.4|16936.4|16950.4|16942.4|16930.4|16922.4|142
1723023300000|2024-08-07 09:35:00|16944.9|16936.9|16957.9|16949.9|16960.9|16952.9|16942.4|16934.4|140
1723023600000|2024-08-07 09:40:00|16958.4|16950.4|16943.4|16935.4|16960.9|16952.9|16940.4|16932.4|136
1723023900000|2024-08-07 09:45:00|16944.4|16936.4|16929.9|16921.9|16946.9|16938.9|16927.4|16919.4|99
1723024200000|2024-08-07 09:50:00|16929.4|16921.4|16936.4|16928.4|16940.4|16932.4|16926.9|16918.9|40
1723024500000|2024-08-07 09:55:00|16935.9|16927.9|16949.9|16941.9|16950.4|16942.4|16931.9|16923.9|51
1723024800000|2024-08-07 10:00:00|16948.4|16940.4|16941.4|16933.4|16952.4|16944.4|16940.4|16932.4|127
1723025100000|2024-08-07 10:05:00|16941.9|16933.9|16948.4|16940.4|16948.9|16940.9|16939.4|16931.4|49
1723025400000|2024-08-07 10:10:00|16947.9|16939.9|16964.4|16956.4|16965.4|16957.4|16945.9|16937.9|97
1723025700000|2024-08-07 10:15:00|16963.9|16955.9|16957.4|16949.4|16965.4|16957.4|16955.9|16947.9|179
1723026000000|2024-08-07 10:20:00|16956.9|16948.9|16955.4|16947.4|16960.4|16952.4|16949.9|16941.9|68
1723026300000|2024-08-07 10:25:00|16955.9|16947.9|16951.9|16943.9|16958.4|16950.4|16950.4|16942.4|32
1723026600000|2024-08-07 10:30:00|16951.4|16943.4|16949.4|16941.4|16957.4|16949.4|16945.4|16937.4|71
1723026900000|2024-08-07 10:35:00|16949.9|16941.9|16958.4|16950.4|16959.4|16951.4|16949.4|16941.4|51
1723027200000|2024-08-07 10:40:00|16958.9|16950.9|16962.9|16954.9|16965.4|16957.4|16958.9|16950.9|70
1723027500000|2024-08-07 10:45:00|16962.4|16954.4|16963.4|16955.4|16964.9|16956.9|16955.9|16947.9|48
1723027800000|2024-08-07 10:50:00|16963.9|16955.9|16966.4|16958.4|16966.9|16958.9|16959.4|16951.4|71
1723028100000|2024-08-07 10:55:00|16966.9|16958.9|16970.4|16962.4|16976.9|16968.9|16965.4|16957.4|78
1723028400000|2024-08-07 11:00:00|16969.4|16961.4|16970.9|16962.9|16979.4|16971.4|16967.9|16959.9|119
1723028700000|2024-08-07 11:05:00|16971.4|16963.4|16980.4|16972.4|16980.4|16972.4|16967.4|16959.4|46
1723029000000|2024-08-07 11:10:00|16979.9|16971.9|16974.4|16966.4|16980.4|16972.4|16970.9|16962.9|45
1723029300000|2024-08-07 11:15:00|16973.9|16965.9|16984.4|16976.4|16987.9|16979.9|16973.4|16965.4|94
1723029600000|2024-08-07 11:20:00|16984.9|16976.9|16988.9|16980.9|16990.9|16982.9|16980.9|16972.9|76
1723029900000|2024-08-07 11:25:00|16988.4|16980.4|16984.9|16976.9|16990.9|16982.9|16983.9|16975.9|63
1723030200000|2024-08-07 11:30:00|16984.4|16976.4|16969.9|16961.9|16987.9|16979.9|16964.9|16956.9|100
1723030500000|2024-08-07 11:35:00|16969.4|16961.4|16968.9|16960.9|16971.4|16963.4|16964.9|16956.9|46
1723030800000|2024-08-07 11:40:00|16968.4|16960.4|16988.9|16980.9|16988.9|16980.9|16962.4|16954.4|169
1723031100000|2024-08-07 11:45:00|16988.4|16980.4|16973.9|16965.9|16993.4|16985.4|16972.9|16964.9|102
1723031400000|2024-08-07 11:50:00|16974.4|16966.4|16961.4|16953.4|16980.4|16972.4|16959.4|16951.4|89
1723031700000|2024-08-07 11:55:00|16960.4|16952.4|16950.9|16942.9|16963.4|16955.4|16944.9|16936.9|309
1723032000000|2024-08-07 12:00:00|16952.9|16944.9|16957.4|16949.4|16958.4|16950.4|16949.4|16941.4|68
1723032300000|2024-08-07 12:05:00|16956.9|16948.9|16956.4|16948.4|16958.4|16950.4|16948.4|16940.4|79
1723032600000|2024-08-07 12:10:00|16955.9|16947.9|16961.4|16953.4|16962.9|16954.9|16952.9|16944.9|65
1723032900000|2024-08-07 12:15:00|16961.9|16953.9|16975.4|16967.4|16981.4|16973.4|16960.9|16952.9|278
1723033200000|2024-08-07 12:20:00|16974.9|16966.9|16964.9|16956.9|16977.9|16969.9|16961.9|16953.9|83
1723033500000|2024-08-07 12:25:00|16964.4|16956.4|16966.4|16958.4|16970.9|16962.9|16963.4|16955.4|73
1723033800000|2024-08-07 12:30:00|16966.9|16958.9|16973.9|16965.9|16980.4|16972.4|16966.9|16958.9|53
1723034100000|2024-08-07 12:35:00|16974.4|16966.4|16970.9|16962.9|16975.9|16967.9|16965.4|16957.4|40
1723034400000|2024-08-07 12:40:00|16970.4|16962.4|16976.4|16968.4|16981.9|16973.9|16969.9|16961.9|80
1723034700000|2024-08-07 12:45:00|16975.9|16967.9|16982.4|16974.4|16985.4|16977.4|16973.9|16965.9|58
1723035000000|2024-08-07 12:50:00|16982.9|16974.9|16978.9|16970.9|16983.9|16975.9|16976.4|16968.4|49
1723035300000|2024-08-07 12:55:00|16978.4|16970.4|16982.4|16974.4|16983.9|16975.9|16976.4|16968.4|44
1723035600000|2024-08-07 13:00:00|16981.9|16973.9|16978.4|16970.4|16985.9|16977.9|16973.4|16965.4|48
1723035900000|2024-08-07 13:05:00|16978.9|16970.9|16986.4|16978.4|16986.9|16978.9|16978.4|16970.4|85
1723036200000|2024-08-07 13:10:00|16987.4|16979.4|16982.4|16974.4|16988.4|16980.4|16977.4|16969.4|70
1723036500000|2024-08-07 13:15:00|16981.9|16973.9|16979.4|16971.4|16983.9|16975.9|16976.9|16968.9|63
1723036800000|2024-08-07 13:20:00|16979.9|16971.9|16976.9|16968.9|16983.9|16975.9|16976.9|16968.9|50
1723037100000|2024-08-07 13:25:00|16977.4|16969.4|16976.4|16968.4|16986.9|16978.9|16972.9|16964.9|136
1723037400000|2024-08-07 13:30:00|16975.9|16967.9|16936.4|16928.4|16988.9|16980.9|16935.4|16927.4|859
1723037700000|2024-08-07 13:35:00|16936.9|16928.9|16936.4|16928.4|16960.9|16952.9|16922.4|16914.4|340
1723038000000|2024-08-07 13:40:00|16935.9|16927.9|16924.4|16916.4|16936.9|16928.9|16915.4|16907.4|224
1723038300000|2024-08-07 13:45:00|16925.4|16917.4|16912.4|16904.4|16927.4|16919.4|16905.4|16897.4|248
1723038600000|2024-08-07 13:50:00|16912.9|16904.9|16932.4|16924.4|16936.4|16928.4|16909.4|16901.4|178
1723038900000|2024-08-07 13:55:00|16931.9|16923.9|16937.9|16929.9|16950.9|16942.9|16925.9|16917.9|184
1723039200000|2024-08-07 14:00:00|16938.9|16930.9|16934.4|16926.4|16945.4|16937.4|16929.4|16921.4|235
1723039500000|2024-08-07 14:05:00|16934.9|16926.9|16906.9|16898.9|16934.9|16926.9|16900.4|16892.4|794
1723039800000|2024-08-07 14:10:00|16905.4|16897.4|16873.9|16865.9|16912.9|16904.9|16873.9|16865.9|590
1723040100000|2024-08-07 14:15:00|16873.4|16865.4|16866.9|16858.9|16876.4|16868.4|16855.4|16847.4|574
1723040400000|2024-08-07 14:20:00|16867.4|16859.4|16884.9|16876.9|16893.9|16885.9|16866.9|16858.9|163
1723040700000|2024-08-07 14:25:00|16885.4|16877.4|16861.4|16853.4|16885.9|16877.9|16854.9|16846.9|157
1723041000000|2024-08-07 14:30:00|16861.9|16853.9|16863.4|16855.4|16871.4|16863.4|16856.9|16848.9|192
1723041300000|2024-08-07 14:35:00|16863.9|16855.9|16858.4|16850.4|16868.4|16860.4|16855.9|16847.9|290
1723041600000|2024-08-07 14:40:00|16858.9|16850.9|16883.9|16875.9|16883.9|16875.9|16858.4|16850.4|150
1723041900000|2024-08-07 14:45:00|16884.9|16876.9|16889.9|16881.9|16902.4|16894.4|16883.9|16875.9|223
1723042200000|2024-08-07 14:50:00|16890.4|16882.4|16871.9|16863.9|16891.4|16883.4|16871.9|16863.9|83
1723042500000|2024-08-07 14:55:00|16871.4|16863.4|16880.9|16872.9|16881.9|16873.9|16870.9|16862.9|37
1723042800000|2024-08-07 15:00:00|16881.4|16873.4|16888.4|16880.4|16891.9|16883.9|16878.4|16870.4|69
1723043100000|2024-08-07 15:05:00|16887.9|16879.9|16892.4|16884.4|16897.4|16889.4|16882.9|16874.9|83
1723043400000|2024-08-07 15:10:00|16892.9|16884.9|16880.9|16872.9|16894.9|16886.9|16876.9|16868.9|57
1723043700000|2024-08-07 15:15:00|16880.4|16872.4|16876.4|16868.4|16885.4|16877.4|16873.4|16865.4|62
1723044000000|2024-08-07 15:20:00|16875.9|16867.9|16882.4|16874.4|16887.4|16879.4|16873.4|16865.4|84
1723044300000|2024-08-07 15:25:00|16882.9|16874.9|16888.9|16880.9|16892.9|16884.9|16878.4|16870.4|196
1723044600000|2024-08-07 15:30:00|16889.4|16881.4|16885.9|16877.9|16893.4|16885.4|16881.9|16873.9|91
1723044900000|2024-08-07 15:35:00|16886.4|16878.4|16884.4|16876.4|16894.9|16886.9|16881.4|16873.4|79
1723045200000|2024-08-07 15:40:00|16885.4|16877.4|16866.9|16858.9|16887.4|16879.4|16866.9|16858.9|96
1723045500000|2024-08-07 15:45:00|16866.4|16858.4|16865.9|16857.9|16869.4|16861.4|16856.9|16848.9|163
1723045800000|2024-08-07 15:50:00|16865.4|16857.4|16877.9|16869.9|16881.4|16873.4|16862.9|16854.9|68
1723046100000|2024-08-07 15:55:00|16878.4|16870.4|16883.9|16875.9|16884.4|16876.4|16872.4|16864.4|56
1723046400000|2024-08-07 16:00:00|16884.9|16876.9|16853.9|16845.9|16884.9|16876.9|16851.9|16843.9|82
1723046700000|2024-08-07 16:05:00|16853.4|16845.4|16854.4|16846.4|16862.9|16854.9|16850.9|16842.9|72
1723047000000|2024-08-07 16:10:00|16853.9|16845.9|16866.9|16858.9|16869.4|16861.4|16852.9|16844.9|61
1723047300000|2024-08-07 16:15:00|16867.4|16859.4|16856.4|16848.4|16870.4|16862.4|16855.4|16847.4|44
1723047600000|2024-08-07 16:20:00|16856.9|16848.9|16868.4|16860.4|16869.9|16861.9|16854.4|16846.4|40
1723047900000|2024-08-07 16:25:00|16868.9|16860.9|16868.4|16860.4|16873.4|16865.4|16862.4|16854.4|33
1723048200000|2024-08-07 16:30:00|16867.9|16859.9|16865.4|16857.4|16868.4|16860.4|16859.4|16851.4|32
1723048500000|2024-08-07 16:35:00|16864.9|16856.9|16859.4|16851.4|16865.9|16857.9|16858.4|16850.4|42
1723048800000|2024-08-07 16:40:00|16859.9|16851.9|16848.4|16840.4|16863.9|16855.9|16847.4|16839.4|76
1723049100000|2024-08-07 16:45:00|16847.9|16839.9|16830.4|16822.4|16852.9|16844.9|16830.4|16822.4|152
1723049400000|2024-08-07 16:50:00|16830.9|16822.9|16827.9|16819.9|16832.4|16824.4|16820.9|16812.9|132
1723049700000|2024-08-07 16:55:00|16828.4|16820.4|16828.4|16820.4|16835.4|16827.4|16823.4|16815.4|48
1723050000000|2024-08-07 17:00:00|16827.9|16819.9|16817.4|16809.4|16830.9|16822.9|16812.4|16804.4|146
1723050300000|2024-08-07 17:05:00|16815.4|16807.4|16799.9|16791.9|16821.4|16813.4|16797.4|16789.4|176
1723050600000|2024-08-07 17:10:00|16800.4|16792.4|16801.9|16793.9|16807.4|16799.4|16795.4|16787.4|134
1723050900000|2024-08-07 17:15:00|16801.4|16793.4|16787.9|16779.9|16801.4|16793.4|16780.9|16772.9|151
1723051200000|2024-08-07 17:20:00|16788.4|16780.4|16803.4|16795.4|16805.9|16797.9|16787.4|16779.4|104
1723051500000|2024-08-07 17:25:00|16803.9|16795.9|16807.9|16799.9|16815.9|16807.9|16797.9|16789.9|129
1723051800000|2024-08-07 17:30:00|16807.4|16799.4|16807.4|16799.4|16814.4|16806.4|16798.9|16790.9|56
1723052100000|2024-08-07 17:35:00|16806.9|16798.9|16802.4|16794.4|16813.4|16805.4|16801.9|16793.9|72
1723052400000|2024-08-07 17:40:00|16802.9|16794.9|16790.4|16782.4|16806.4|16798.4|16789.9|16781.9|47
1723052700000|2024-08-07 17:45:00|16789.9|16781.9|16778.9|16770.9|16793.9|16785.9|16777.4|16769.4|77
1723053000000|2024-08-07 17:50:00|16779.4|16771.4|16777.4|16769.4|16782.4|16774.4|16770.4|16762.4|127
1723053300000|2024-08-07 17:55:00|16776.9|16768.9|16764.4|16756.4|16778.4|16770.4|16760.4|16752.4|169
1723053600000|2024-08-07 18:00:00|16763.9|16755.9|16759.4|16751.4|16769.4|16761.4|16756.9|16748.9|86
1723053900000|2024-08-07 18:05:00|16758.9|16750.9|16742.9|16734.9|16764.9|16756.9|16742.9|16734.9|141
1723054200000|2024-08-07 18:10:00|16743.4|16735.4|16730.4|16722.4|16747.9|16739.9|16729.4|16721.4|184
1723054500000|2024-08-07 18:15:00|16730.9|16722.9|16732.4|16724.4|16742.4|16734.4|16722.9|16714.9|216
1723054800000|2024-08-07 18:20:00|16731.9|16723.9|16736.4|16728.4|16741.9|16733.9|16730.4|16722.4|102
1723055100000|2024-08-07 18:25:00|16736.9|16728.9|16745.9|16737.9|16752.4|16744.4|16736.9|16728.9|74
1723055400000|2024-08-07 18:30:00|16745.4|16737.4|16725.4|16717.4|16745.4|16737.4|16715.4|16707.4|165
1723055700000|2024-08-07 18:35:00|16724.9|16716.9|16728.9|16720.9|16731.4|16723.4|16719.4|16711.4|59
1723056000000|2024-08-07 18:40:00|16728.4|16720.4|16727.4|16719.4|16731.9|16723.9|16723.4|16715.4|53
1723056300000|2024-08-07 18:45:00|16726.9|16718.9|16720.9|16712.9|16731.4|16723.4|16709.4|16701.4|139
1723056600000|2024-08-07 18:50:00|16720.4|16712.4|16714.4|16706.4|16723.4|16715.4|16709.4|16701.4|160
1723056900000|2024-08-07 18:55:00|16714.9|16706.9|16737.4|16707.4|16742.4|16734.4|16714.9|16706.9|198
1723057200000|2024-08-07 19:00:00|16737.2|16707.2|16764.3|16734.3|16766.6|16736.6|16731.8|16701.8|0
1723057500000|2024-08-07 19:05:00|16764.5|16734.5|16762.6|16732.6|16773.6|16743.6|16756.3|16726.3|0
1723057800000|2024-08-07 19:10:00|16762.7|16732.7|16759.2|16729.2|16770.1|16740.1|16757.9|16727.9|0
1723058100000|2024-08-07 19:15:00|16759.3|16729.3|16772.9|16742.9|16775.8|16745.8|16759.2|16729.2|0
1723058400000|2024-08-07 19:20:00|16773|16743|16763.5|16733.5|16778.7|16748.7|16762|16732|0
1723058700000|2024-08-07 19:25:00|16763.2|16733.2|16768.7|16738.7|16769.5|16739.5|16761|16731|0
1723059000000|2024-08-07 19:30:00|16768.6|16738.6|16763|16733|16773.6|16743.6|16757.5|16727.5|0
1723059300000|2024-08-07 19:35:00|16762.9|16732.9|16781.9|16751.9|16784.9|16754.9|16762.8|16732.8|0
1723059600000|2024-08-07 19:40:00|16782.1|16752.1|16768.9|16738.9|16782.7|16752.7|16767.1|16737.1|0
1723059900000|2024-08-07 19:45:00|16768.7|16738.7|16773|16743|16773.9|16743.9|16768|16738|0
1723060200000|2024-08-07 19:50:00|16773.3|16743.3|16759.7|16729.7|16773.9|16743.9|16755.6|16725.6|0
1723060500000|2024-08-07 19:55:00|16759.8|16729.8|16756.3|16726.3|16760.2|16730.2|16743.3|16713.3|0
1723060800000|2024-08-07 20:00:00|16756.2|16726.2|16758|16728|16768.5|16738.5|16744|16714|0
1723061100000|2024-08-07 20:05:00|16757.5|16727.5|16765.7|16735.7|16767.8|16737.8|16757.4|16727.4|0
1723061400000|2024-08-07 20:10:00|16766.2|16736.2|16763.6|16733.6|16772.6|16742.6|16763.6|16733.6|0
1723061700000|2024-08-07 20:15:00|16764.6|16734.6|16760.1|16730.1|16766.5|16736.5|16757.7|16727.7|0
1723062000000|2024-08-07 20:20:00|16760.3|16730.3|16738.5|16708.5|16761.2|16731.2|16737.2|16707.2|0
1723062300000|2024-08-07 20:25:00|16738.7|16708.7|16733.1|16703.1|16740.6|16710.6|16724.2|16694.2|0
1723062600000|2024-08-07 20:30:00|16733.2|16703.2|16730.8|16700.8|16738.7|16708.7|16728.9|16698.9|0
1723062900000|2024-08-07 20:35:00|16731|16701|16739|16709|16739|16709|16731|16701|0
1723063200000|2024-08-07 20:40:00|16739.2|16709.2|16727.9|16697.9|16739.5|16709.5|16727.9|16697.9|0
1723063500000|2024-08-07 20:45:00|16728.1|16698.1|16718.6|16688.6|16730.2|16700.2|16715.5|16685.5|0
1723063800000|2024-08-07 20:50:00|16718.3|16688.3|16707.5|16677.5|16721.7|16691.7|16705.9|16675.9|0
1723064100000|2024-08-07 20:55:00|16706|16676|16705.1|16675.1|16707.3|16677.3|16693.6|16663.6|0
1723064400000|2024-08-07 21:00:00|16705.2|16675.2|16703.6|16673.6|16708.2|16678.2|16703.6|16673.6|0
1723064700000|2024-08-07 21:05:00|16703.7|16673.7|16706.4|16676.4|16707.5|16677.5|16703.6|16673.6|0
1723065000000|2024-08-07 21:10:00|16706.3|16676.3|16702.2|16672.2|16708.5|16678.5|16702|16672|0
1723065300000|2024-08-07 21:15:00|16703.3|16673.3|16719.5|16689.5|16723.1|16693.1|16703.3|16673.3|0
1723065600000|2024-08-07 21:20:00|16721|16691|16721.7|16691.7|16722.2|16692.2|16718.3|16688.3|0
1723065900000|2024-08-07 21:25:00|16721.8|16691.8|16719.6|16689.6|16721.8|16691.8|16719.1|16689.1|0
1723066200000|2024-08-07 21:30:00|16719.8|16689.8|16719.8|16689.8|16719.9|16689.9|16718.3|16688.3|0
1723066500000|2024-08-07 21:35:00|16719.5|16689.5|16717.3|16687.3|16719.8|16689.8|16715.6|16685.6|0
1723066800000|2024-08-07 21:40:00|16717.4|16687.4|16717.3|16687.3|16717.6|16687.6|16716.6|16686.6|0
1723067100000|2024-08-07 21:45:00|16717.2|16687.2|16717.3|16687.3|16717.6|16687.6|16717|16687|0
1723067400000|2024-08-07 21:50:00|16717.2|16687.2|16717.3|16687.3|16717.3|16687.3|16716.9|16686.9|0
1723067700000|2024-08-07 21:55:00|16717.8|16687.8|16717.6|16687.6|16718.6|16688.6|16716|16686|0
1723068000000|2024-08-07 22:00:00|16720|16690|16716.7|16686.7|16733.9|16703.9|16714.3|16684.3|0
1723068300000|2024-08-07 22:05:00|16716.4|16686.4|16728.9|16698.9|16729.5|16699.5|16715.1|16685.1|0
1723068600000|2024-08-07 22:10:00|16728.7|16698.7|16713.6|16683.6|16729.2|16699.2|16713.6|16683.6|0
1723068900000|2024-08-07 22:15:00|16713.8|16683.8|16729|16699|16730.6|16700.6|16713.8|16683.8|0
1723069200000|2024-08-07 22:20:00|16728.8|16698.8|16730.1|16700.1|16732.4|16702.4|16725.1|16695.1|0
1723069500000|2024-08-07 22:25:00|16730.3|16700.3|16739.6|16709.6|16741.7|16711.7|16728.5|16698.5|0
1723069800000|2024-08-07 22:30:00|16739.4|16709.4|16743.8|16713.8|16744.6|16714.6|16739.1|16709.1|0
1723070100000|2024-08-07 22:35:00|16744|16714|16739.8|16709.8|16744.9|16714.9|16734.5|16704.5|0
1723070400000|2024-08-07 22:40:00|16740.3|16710.3|16734.8|16704.8|16742.2|16712.2|16733|16703|0
1723070700000|2024-08-07 22:45:00|16734.6|16704.6|16721.6|16691.6|16735.9|16705.9|16720.8|16690.8|0
1723071000000|2024-08-07 22:50:00|16722.6|16692.6|16726.3|16696.3|16729|16699|16721.4|16691.4|0
1723071300000|2024-08-07 22:55:00|16726.1|16696.1|16689.8|16659.8|16732.6|16702.6|16688.7|16658.7|0
1723071600000|2024-08-07 23:00:00|16689.6|16659.6|16705.6|16675.6|16715.5|16685.5|16687.3|16657.3|0
1723071900000|2024-08-07 23:05:00|16707|16677|16696.6|16666.6|16707.2|16677.2|16692.7|16662.7|0
1723072200000|2024-08-07 23:10:00|16696.3|16666.3|16689.8|16659.8|16704.2|16674.2|16689.8|16659.8|0
1723072500000|2024-08-07 23:15:00|16690|16660|16689.2|16659.2|16690.8|16660.8|16686.6|16656.6|0
1723072800000|2024-08-07 23:20:00|16689|16659|16675.1|16645.1|16690|16660|16674.5|16644.5|0
1723073100000|2024-08-07 23:25:00|16674.6|16644.6|16660.2|16630.2|16674.8|16644.8|16656.4|16626.4|0
1723073400000|2024-08-07 23:30:00|16660.4|16630.4|16667.3|16637.3|16669.2|16639.2|16651.6|16621.6|0
1723073700000|2024-08-07 23:35:00|16667.1|16637.1|16641.2|16611.2|16667.3|16637.3|16639.5|16609.5|0
1723074000000|2024-08-07 23:40:00|16640.9|16610.9|16652|16622|16653.6|16623.6|16640|16610|0
1723074300000|2024-08-07 23:45:00|16651.5|16621.5|16667.9|16637.9|16670|16640|16650.1|16620.1|0
1723074600000|2024-08-07 23:50:00|16668.1|16638.1|16673.9|16643.9|16682.4|16652.4|16661.5|16631.5|0
1723074900000|2024-08-07 23:55:00|16674.4|16644.4|16692.9|16662.9|16693.2|16663.2|16672.1|16642.1|0
1723075200000|2024-08-08 00:00:00|16693.4|16663.4|16712.2|16682.2|16715.4|16685.4|16685.8|16655.8|0
1723075500000|2024-08-08 00:05:00|16712|16682|16712.9|16682.9|16716.3|16686.3|16704.7|16674.7|0
1723075800000|2024-08-08 00:10:00|16712.8|16682.8|16704.1|16674.1|16713.9|16683.9|16703|16673|0
1723076100000|2024-08-08 00:15:00|16704.4|16674.4|16756|16726|16756.7|16726.7|16704.1|16674.1|0
1723076400000|2024-08-08 00:20:00|16755.8|16725.8|16755.7|16725.7|16767.1|16737.1|16752.6|16722.6|0
1723076700000|2024-08-08 00:25:00|16755|16725|16745.6|16715.6|16761.9|16731.9|16742.5|16712.5|0
1723077000000|2024-08-08 00:30:00|16745.4|16715.4|16749.3|16719.3|16758.7|16728.7|16743.8|16713.8|0
1723077300000|2024-08-08 00:35:00|16749.2|16719.2|16736.7|16706.7|16749.9|16719.9|16734.2|16704.2|0
1723077600000|2024-08-08 00:40:00|16737|16707|16732.9|16702.9|16744.9|16714.9|16728.5|16698.5|0
1723077900000|2024-08-08 00:45:00|16732.7|16702.7|16736.2|16706.2|16739.7|16709.7|16730.8|16700.8|0
1723078200000|2024-08-08 00:50:00|16736.5|16706.5|16744.8|16714.8|16747.5|16717.5|16736.5|16706.5|0
1723078500000|2024-08-08 00:55:00|16744.3|16714.3|16757.9|16727.9|16759.6|16729.6|16738.6|16708.6|0
1723078800000|2024-08-08 01:00:00|16757.7|16727.7|16765.9|16735.9|16766.5|16736.5|16753.4|16723.4|0
1723079100000|2024-08-08 01:05:00|16766.1|16736.1|16753.8|16723.8|16767.2|16737.2|16753.8|16723.8|0
1723079400000|2024-08-08 01:10:00|16754.1|16724.1|16769.3|16739.3|16771.8|16741.8|16753.6|16723.6|0
1723079700000|2024-08-08 01:15:00|16770.5|16740.5|16760.6|16755.6|16781.1|16776.1|16747.6|16740.5|1931
1723080000000|2024-08-08 01:20:00|16761.1|16756.1|16756.1|16751.1|16774.6|16769.6|16743.6|16738.6|1204
1723080300000|2024-08-08 01:25:00|16756.6|16751.6|16735.6|16730.6|16765.6|16760.6|16720.6|16715.6|1135
1723080600000|2024-08-08 01:30:00|16736.1|16731.1|16673.1|16668.1|16768.1|16763.1|16670.6|16665.6|4860
1723080900000|2024-08-08 01:35:00|16671.1|16666.1|16670.6|16665.6|16721.6|16716.6|16665.6|16660.6|2987
1723081200000|2024-08-08 01:40:00|16673.1|16668.1|16686.1|16681.1|16701.6|16696.6|16651.1|16646.1|2551
1723081500000|2024-08-08 01:45:00|16684.1|16679.1|16695.1|16690.1|16729.1|16724.1|16672.1|16667.1|2517
1723081800000|2024-08-08 01:50:00|16697.1|16692.1|16757.6|16752.6|16758.1|16753.1|16684.6|16679.6|2205
1723082100000|2024-08-08 01:55:00|16759.1|16754.1|16734.1|16729.1|16771.1|16766.1|16729.1|16724.1|1709
1723082400000|2024-08-08 02:00:00|16735.1|16730.1|16745.1|16740.1|16758.1|16753.1|16717.1|16712.1|1582
1723082700000|2024-08-08 02:05:00|16744.1|16739.1|16752.1|16747.1|16770.6|16765.6|16726.1|16721.1|1534
1723083000000|2024-08-08 02:10:00|16753.1|16748.1|16750.6|16745.6|16756.6|16751.6|16729.1|16724.1|982
1723083300000|2024-08-08 02:15:00|16751.1|16746.1|16793.6|16788.6|16802.1|16797.1|16735.1|16730.1|2046
1723083600000|2024-08-08 02:20:00|16795.1|16790.1|16820.6|16815.6|16829.6|16824.6|16786.1|16781.1|1620
1723083900000|2024-08-08 02:25:00|16821.1|16816.1|16819.1|16814.1|16838.6|16833.6|16788.6|16783.6|1333
1723084200000|2024-08-08 02:30:00|16819.6|16814.6|16870.1|16865.1|16895.1|16890.1|16804.1|16799.1|2592
1723084500000|2024-08-08 02:35:00|16870.6|16865.6|16910.1|16905.1|16924.1|16919.1|16870.1|16865.1|2245
1723084800000|2024-08-08 02:40:00|16912.1|16907.1|16921.1|16916.1|16930.6|16925.6|16892.6|16887.6|1537
1723085100000|2024-08-08 02:45:00|16921.6|16916.6|16924.1|16919.1|16941.1|16936.1|16905.6|16900.6|1260
1723085400000|2024-08-08 02:50:00|16926.1|16921.1|16934.6|16929.6|16940.1|16935.1|16897.1|16892.1|1147
1723085700000|2024-08-08 02:55:00|16935.1|16930.1|16957.1|16952.1|16972.6|16967.6|16920.6|16915.6|1793
1723086000000|2024-08-08 03:00:00|16958.1|16953.1|16969.1|16964.1|16973.1|16968.1|16943.1|16938.1|1298
1723086300000|2024-08-08 03:05:00|16969.6|16964.6|16963.1|16958.1|16985.6|16980.6|16953.6|16948.6|1922
1723086600000|2024-08-08 03:10:00|16963.6|16958.6|17026.6|17021.6|17026.6|17021.6|16962.1|16957.1|1991
1723086900000|2024-08-08 03:15:00|17026.1|17021.1|17009.6|17004.6|17034.6|17029.6|16998.1|16993.1|1621
1723087200000|2024-08-08 03:20:00|17010.1|17005.1|17024.1|17019.1|17027.6|17022.6|16986.1|16981.1|1445
1723087500000|2024-08-08 03:25:00|17024.6|17019.6|17003.1|16998.1|17024.6|17019.6|16996.6|16991.6|773
1723087800000|2024-08-08 03:30:00|17004.1|16999.1|16996.1|16991.1|17008.1|17003.1|16978.6|16973.6|1022
1723088100000|2024-08-08 03:35:00|16995.6|16990.6|17006.1|17001.1|17024.6|17019.6|16988.6|16983.6|877
1723088400000|2024-08-08 03:40:00|17006.6|17001.6|17015.6|17010.6|17020.6|17015.6|16999.6|16994.6|689
1723088700000|2024-08-08 03:45:00|17016.1|17011.1|17018.1|17013.1|17035.1|17030.1|17015.6|17010.6|691
1723089000000|2024-08-08 03:50:00|17018.6|17013.6|17022.1|17017.1|17029.6|17024.6|17018.6|17013.6|445
1723089300000|2024-08-08 03:55:00|17022.6|17017.6|17005.1|17000.1|17026.1|17021.1|16997.1|16992.1|769
1723089600000|2024-08-08 04:00:00|17017.7|16987.7|17003.7|16973.7|17019.4|16989.4|17003.2|16973.2|0
1723089900000|2024-08-08 04:05:00|17003.9|16973.9|17008.8|16978.8|17012.4|16982.4|16996.4|16966.4|0
1723090200000|2024-08-08 04:10:00|17009|16979|17016.7|16986.7|17020.2|16990.2|17009|16979|0
1723090500000|2024-08-08 04:15:00|17016.9|16986.9|17019.2|16989.2|17026.2|16996.2|17014.3|16984.3|0
1723090800000|2024-08-08 04:20:00|17019|16989|17015.8|16985.8|17021.2|16991.2|17015.5|16985.5|0
1723091100000|2024-08-08 04:25:00|17016|16986|16992.1|16962.1|17018.7|16988.7|16977.4|16947.4|0
1723091400000|2024-08-08 04:30:00|16992.4|16962.4|16989.4|16959.4|16994.6|16964.6|16983.9|16953.9|0
1723091700000|2024-08-08 04:35:00|16988.9|16958.9|16989.2|16959.2|16996.7|16966.7|16983.3|16953.3|0
1723092000000|2024-08-08 04:40:00|16989.4|16959.4|17000.4|16970.4|17008|16978|16984.8|16954.8|0
1723092300000|2024-08-08 04:45:00|17000.1|16970.1|16996.6|16966.6|17002.1|16972.1|16992.5|16962.5|0
1723092600000|2024-08-08 04:50:00|16996.8|16966.8|17002.4|16972.4|17004.8|16974.8|16995.4|16965.4|0
1723092900000|2024-08-08 04:55:00|17002.1|16972.1|17004.1|16974.1|17008.9|16978.9|17001|16971|47
1723093200000|2024-08-08 05:00:00|17004.8|16974.8|16972.1|16967.1|17004.8|16983.6|16962.6|16957.6|1894
1723093500000|2024-08-08 05:05:00|16972.6|16967.6|16994.6|16989.6|17003.6|16998.6|16967.1|16962.1|1002
1723093800000|2024-08-08 05:10:00|16995.1|16990.1|16994.6|16989.6|17004.6|16999.6|16990.6|16985.6|1672
1723094100000|2024-08-08 05:15:00|16995.1|16990.1|17004.1|16999.1|17018.6|17013.6|16988.6|16983.6|919
1723094400000|2024-08-08 05:20:00|17004.6|16999.6|17016.6|17011.6|17027.1|17022.1|16995.1|16990.1|993
1723094700000|2024-08-08 05:25:00|17017.1|17012.1|16978.1|16973.1|17023.1|17018.1|16974.1|16969.1|830
1723095000000|2024-08-08 05:30:00|16978.6|16973.6|16968.1|16963.1|16990.6|16985.6|16967.6|16962.6|1011
1723095300000|2024-08-08 05:35:00|16967.6|16962.6|16914.6|16909.6|16967.6|16962.6|16914.1|16909.1|1526
1723095600000|2024-08-08 05:40:00|16911.1|16906.1|16866.6|16861.6|16926.1|16921.1|16864.1|16859.1|3085
1723095900000|2024-08-08 05:45:00|16867.1|16862.1|16900.1|16895.1|16906.1|16901.1|16861.1|16856.1|1823
1723096200000|2024-08-08 05:50:00|16901.1|16896.1|16890.6|16885.6|16910.6|16905.6|16881.6|16876.6|1234
1723096500000|2024-08-08 05:55:00|16891.1|16886.1|16914.1|16909.1|16918.6|16913.6|16891.1|16886.1|868
1723096800000|2024-08-08 06:00:00|16913.6|16908.6|16901.1|16896.1|16930.1|16925.1|16892.6|16887.6|1401
1723097100000|2024-08-08 06:05:00|16901.6|16896.6|16905.1|16900.1|16916.1|16911.1|16885.6|16880.6|1088
1723097400000|2024-08-08 06:10:00|16905.6|16900.6|16925.1|16920.1|16929.1|16924.1|16904.1|16899.1|1095
1723097700000|2024-08-08 06:15:00|16926.1|16921.1|16941.1|16936.1|16945.6|16940.6|16908.6|16903.6|1279
1723098000000|2024-08-08 06:20:00|16941.6|16936.6|16962.1|16957.1|16964.1|16959.1|16941.6|16936.6|1118
1723098300000|2024-08-08 06:25:00|16961.6|16956.6|16960.1|16955.1|16965.6|16960.6|16947.6|16942.6|731
1723098600000|2024-08-08 06:30:00|16961.1|16956.1|16982.1|16977.1|16984.1|16979.1|16954.1|16949.1|1217
1723098900000|2024-08-08 06:35:00|16982.6|16977.6|16968.1|16963.1|16982.6|16977.6|16960.1|16955.1|909
1723099200000|2024-08-08 06:40:00|16967.6|16962.6|16949.6|16944.6|16968.1|16963.1|16949.1|16944.1|976
1723099500000|2024-08-08 06:45:00|16950.1|16945.1|16947.6|16942.6|16952.6|16947.6|16940.1|16935.1|703
1723099800000|2024-08-08 06:50:00|16945.6|16940.6|16943.6|16938.6|16955.6|16950.6|16943.6|16938.6|576
1723100100000|2024-08-08 06:55:00|16941.6|16936.6|16930.1|16925.1|16950.6|16945.6|16924.6|16919.6|832
1723100400000|2024-08-08 07:00:00|16931.6|16926.6|16905.6|16900.6|16933.1|16928.1|16905.6|16900.6|1023
1723100700000|2024-08-08 07:05:00|16906.1|16901.1|16913.6|16908.6|16918.6|16913.6|16901.1|16896.1|841
1723101000000|2024-08-08 07:10:00|16912.1|16907.1|16878.1|16873.1|16912.1|16907.1|16877.6|16872.6|1074
1723101300000|2024-08-08 07:15:00|16877.6|16872.6|16872.6|16867.6|16885.6|16880.6|16856.6|16851.6|1136
1723101600000|2024-08-08 07:20:00|16870.6|16865.6|16866.1|16861.1|16876.6|16871.6|16862.6|16857.6|811
1723101900000|2024-08-08 07:25:00|16865.6|16860.6|16859.6|16854.6|16866.6|16861.6|16848.6|16843.6|934
1723102200000|2024-08-08 07:30:00|16859.1|16854.1|16855.1|16850.1|16860.1|16855.1|16839.6|16834.6|1028
1723102500000|2024-08-08 07:35:00|16856.1|16851.1|16871.1|16866.1|16873.1|16868.1|16843.6|16838.6|1208
1723102800000|2024-08-08 07:40:00|16871.6|16866.6|16873.1|16868.1|16886.1|16881.1|16868.6|16863.6|1166
1723103100000|2024-08-08 07:45:00|16872.6|16867.6|16882.1|16877.1|16890.1|16885.1|16857.6|16852.6|1409
1723103400000|2024-08-08 07:50:00|16882.6|16877.6|16872.6|16867.6|16883.6|16878.6|16863.6|16858.6|1033
1723103700000|2024-08-08 07:55:00|16872.1|16867.1|16882.6|16877.6|16883.6|16878.6|16870.6|16865.6|1071
1723104000000|2024-08-08 08:00:00|16883.1|16878.1|16878.1|16873.1|16889.6|16884.6|16865.1|16860.1|956
1723104300000|2024-08-08 08:05:00|16877.6|16872.6|16890.1|16885.1|16891.1|16886.1|16864.1|16859.1|1369
1723104600000|2024-08-08 08:10:00|16891.1|16886.1|16900.6|16895.6|16902.1|16897.1|16883.6|16878.6|923
1723104900000|2024-08-08 08:15:00|16901.1|16896.1|16897.1|16892.1|16902.1|16897.1|16888.6|16883.6|1006
1723105200000|2024-08-08 08:20:00|16896.6|16891.6|16890.1|16885.1|16900.6|16895.6|16887.6|16882.6|237
1723105500000|2024-08-08 08:25:00|16891.1|16886.1|16891.1|16886.1|16898.6|16893.6|16889.1|16884.1|626
1723105800000|2024-08-08 08:30:00|16903.6|16873.6|16914.2|16884.2|16914.6|16884.6|16901.3|16871.3|2
1723106100000|2024-08-08 08:35:00|16913.4|16883.4|16915.2|16885.2|16920.5|16890.5|16912.3|16882.3|0
1723106400000|2024-08-08 08:40:00|16914.9|16884.9|16927.7|16897.7|16929.6|16899.6|16913.3|16883.3|0
1723106700000|2024-08-08 08:45:00|16927.4|16897.4|16946.5|16916.5|16946.5|16916.5|16926.5|16896.5|0
1723107000000|2024-08-08 08:50:00|16946.7|16916.7|16947.6|16917.6|16953.7|16923.7|16942.4|16912.4|0
1723107300000|2024-08-08 08:55:00|16947.4|16917.4|16953.9|16923.9|16956.1|16926.1|16946.7|16916.7|0
1723107600000|2024-08-08 09:00:00|16953.7|16923.7|16954.4|16924.4|16959.6|16929.6|16950.7|16920.7|0
1723107900000|2024-08-08 09:05:00|16955.6|16925.6|16947.4|16917.4|16958|16928|16947.4|16917.4|0
1723108200000|2024-08-08 09:10:00|16947.2|16917.2|16950.3|16920.3|16950.3|16920.3|16943.1|16913.1|0
1723108500000|2024-08-08 09:15:00|16914.6|16906.6|16927.1|16919.1|16934.1|16926.1|16914.6|16906.6|291
1723108800000|2024-08-08 09:20:00|16927.6|16919.6|16921.1|16913.1|16933.1|16925.1|16919.6|16911.6|77
1723109100000|2024-08-08 09:25:00|16920.6|16912.6|16921.6|16913.6|16925.1|16917.1|16919.6|16911.6|80
1723109400000|2024-08-08 09:30:00|16921.1|16913.1|16916.1|16908.1|16922.6|16914.6|16909.6|16901.6|101
1723109700000|2024-08-08 09:35:00|16916.6|16908.6|16905.6|16897.6|16916.6|16908.6|16901.6|16893.6|61
1723110000000|2024-08-08 09:40:00|16905.1|16897.1|16899.1|16891.1|16910.6|16902.6|16897.6|16889.6|52
1723110300000|2024-08-08 09:45:00|16899.6|16891.6|16885.1|16877.1|16900.6|16892.6|16885.1|16877.1|164
1723110600000|2024-08-08 09:50:00|16886.6|16878.6|16889.6|16881.6|16892.6|16884.6|16877.1|16869.1|172
1723110900000|2024-08-08 09:55:00|16890.1|16882.1|16903.6|16895.6|16905.6|16897.6|16888.6|16880.6|74
1723111200000|2024-08-08 10:00:00|16905.1|16897.1|16889.6|16881.6|16909.1|16901.1|16889.6|16881.6|65
1723111500000|2024-08-08 10:05:00|16890.1|16882.1|16893.6|16885.6|16898.6|16890.6|16889.1|16881.1|40
1723111800000|2024-08-08 10:10:00|16892.1|16884.1|16909.1|16901.1|16910.1|16902.1|16892.1|16884.1|66
1723112100000|2024-08-08 10:15:00|16908.6|16900.6|16916.1|16908.1|16920.6|16912.6|16906.6|16898.6|76
1723112400000|2024-08-08 10:20:00|16915.6|16907.6|16923.1|16915.1|16925.6|16917.6|16914.6|16906.6|60
1723112700000|2024-08-08 10:25:00|16922.6|16914.6|16920.6|16912.6|16924.6|16916.6|16915.1|16907.1|49
1723113000000|2024-08-08 10:30:00|16920.1|16912.1|16920.6|16912.6|16923.6|16915.6|16914.6|16906.6|50
1723113300000|2024-08-08 10:35:00|16921.1|16913.1|16919.6|16911.6|16922.6|16914.6|16914.1|16906.1|34
1723113600000|2024-08-08 10:40:00|16920.1|16912.1|16923.1|16915.1|16926.6|16918.6|16918.6|16910.6|41
1723113900000|2024-08-08 10:45:00|16923.6|16915.6|16929.6|16921.6|16933.1|16925.1|16923.1|16915.1|65
1723114200000|2024-08-08 10:50:00|16930.1|16922.1|16925.6|16917.6|16932.6|16924.6|16923.6|16915.6|39
1723114500000|2024-08-08 10:55:00|16926.1|16918.1|16918.6|16910.6|16929.6|16921.6|16915.1|16907.1|55
1723114800000|2024-08-08 11:00:00|16919.6|16911.6|16907.6|16899.6|16920.6|16912.6|16905.1|16897.1|55
1723115100000|2024-08-08 11:05:00|16908.1|16900.1|16907.1|16899.1|16913.6|16905.6|16904.1|16896.1|88
1723115400000|2024-08-08 11:10:00|16907.6|16899.6|16933.6|16925.6|16938.1|16930.1|16906.1|16898.1|163
1723115700000|2024-08-08 11:15:00|16934.1|16926.1|16936.6|16928.6|16939.6|16931.6|16931.6|16923.6|60
1723116000000|2024-08-08 11:20:00|16937.1|16929.1|16930.6|16922.6|16940.6|16932.6|16926.1|16918.1|73
1723116300000|2024-08-08 11:25:00|16931.1|16923.1|16922.6|16914.6|16931.1|16923.1|16921.6|16913.6|26
1723116600000|2024-08-08 11:30:00|16922.1|16914.1|16923.1|16915.1|16923.6|16915.6|16915.1|16907.1|26
1723116900000|2024-08-08 11:35:00|16922.6|16914.6|16921.6|16913.6|16925.6|16917.6|16915.1|16907.1|37
1723117200000|2024-08-08 11:40:00|16921.1|16913.1|16923.6|16915.6|16924.6|16916.6|16917.1|16909.1|71
1723117500000|2024-08-08 11:45:00|16923.1|16915.1|16934.1|16926.1|16936.1|16928.1|16921.6|16913.6|43
1723117800000|2024-08-08 11:50:00|16933.6|16925.6|16936.6|16928.6|16941.1|16933.1|16933.6|16925.6|108
1723118100000|2024-08-08 11:55:00|16936.1|16928.1|16933.1|16925.1|16936.1|16928.1|16928.1|16920.1|24
1723118400000|2024-08-08 12:00:00|16934.1|16926.1|16937.6|16929.6|16940.1|16932.1|16932.1|16924.1|51
1723118700000|2024-08-08 12:05:00|16937.1|16929.1|16934.6|16926.6|16939.6|16931.6|16933.1|16925.1|50
1723119000000|2024-08-08 12:10:00|16934.1|16926.1|16932.6|16924.6|16939.6|16931.6|16928.6|16920.6|43
1723119300000|2024-08-08 12:15:00|16933.1|16925.1|16926.6|16918.6|16937.1|16929.1|16925.6|16917.6|80
1723119600000|2024-08-08 12:20:00|16926.1|16918.1|16916.6|16908.6|16929.1|16921.1|16914.6|16906.6|95
1723119900000|2024-08-08 12:25:00|16916.1|16908.1|16911.6|16903.6|16916.6|16908.6|16908.6|16900.6|98
1723120200000|2024-08-08 12:30:00|16911.1|16903.1|16940.6|16932.6|16969.6|16961.6|16911.1|16903.1|656
1723120500000|2024-08-08 12:35:00|16941.1|16933.1|16958.1|16950.1|16971.6|16963.6|16940.6|16932.6|279
1723120800000|2024-08-08 12:40:00|16958.6|16950.6|16957.6|16949.6|16965.6|16957.6|16951.1|16943.1|150
1723121100000|2024-08-08 12:45:00|16958.1|16950.1|16950.6|16942.6|16961.6|16953.6|16945.1|16937.1|116
1723121400000|2024-08-08 12:50:00|16951.1|16943.1|16958.1|16950.1|16963.6|16955.6|16947.6|16939.6|71
1723121700000|2024-08-08 12:55:00|16957.1|16949.1|16931.6|16923.6|16957.1|16949.1|16931.6|16923.6|192
1723122000000|2024-08-08 13:00:00|16931.1|16923.1|16960.1|16952.1|16960.6|16952.6|16930.1|16922.1|125
1723122300000|2024-08-08 13:05:00|16959.6|16951.6|16956.1|16948.1|16962.6|16954.6|16950.6|16942.6|77
1723122600000|2024-08-08 13:10:00|16956.6|16948.6|16971.6|16963.6|16972.1|16964.1|16953.1|16945.1|73
1723122900000|2024-08-08 13:15:00|16971.1|16963.1|16979.6|16971.6|16993.1|16985.1|16970.1|16962.1|349
1723123200000|2024-08-08 13:20:00|16979.1|16971.1|16997.6|16989.6|16997.6|16989.6|16978.1|16970.1|298
1723123500000|2024-08-08 13:25:00|16997.1|16989.1|16999.1|16991.1|17010.1|17002.1|16996.6|16988.6|216
1723123800000|2024-08-08 13:30:00|16999.6|16991.6|16984.6|16976.6|17000.6|16992.6|16963.1|16955.1|487
1723124100000|2024-08-08 13:35:00|16985.1|16977.1|17007.6|16999.6|17010.6|17002.6|16980.1|16972.1|285
1723124400000|2024-08-08 13:40:00|17008.1|17000.1|17004.6|16996.6|17017.6|17009.6|16992.1|16984.1|305
1723124700000|2024-08-08 13:45:00|17005.1|16997.1|16994.6|16986.6|17022.1|17014.1|16991.6|16983.6|405
1723125000000|2024-08-08 13:50:00|16995.1|16987.1|17019.1|17011.1|17032.6|17024.6|16991.6|16983.6|259
1723125300000|2024-08-08 13:55:00|17019.6|17011.6|17032.6|17024.6|17033.1|17025.1|17003.6|16995.6|356
1723125600000|2024-08-08 14:00:00|17031.1|17023.1|17055.1|17047.1|17058.1|17050.1|17025.6|17017.6|440
1723125900000|2024-08-08 14:05:00|17054.6|17046.6|17061.1|17053.1|17061.1|17053.1|17035.1|17027.1|170
1723126200000|2024-08-08 14:10:00|17061.6|17053.6|17069.6|17061.6|17071.1|17063.1|17050.6|17042.6|237
1723126500000|2024-08-08 14:15:00|17069.1|17061.1|17060.6|17052.6|17071.6|17063.6|17059.1|17051.1|177
1723126800000|2024-08-08 14:20:00|17061.1|17053.1|17066.6|17058.6|17067.6|17059.6|17051.6|17043.6|178
1723127100000|2024-08-08 14:25:00|17067.1|17059.1|17085.6|17077.6|17088.1|17080.1|17066.1|17058.1|413
1723127400000|2024-08-08 14:30:00|17085.1|17077.1|17094.1|17086.1|17094.6|17086.6|17075.6|17067.6|232
1723127700000|2024-08-08 14:35:00|17093.6|17085.6|17089.1|17081.1|17096.6|17088.6|17087.1|17079.1|190
1723128000000|2024-08-08 14:40:00|17089.6|17081.6|17081.6|17073.6|17092.1|17084.1|17072.1|17064.1|204
1723128300000|2024-08-08 14:45:00|17082.1|17074.1|17094.1|17086.1|17094.1|17086.1|17076.1|17068.1|176
1723128600000|2024-08-08 14:50:00|17093.6|17085.6|17089.6|17081.6|17094.1|17086.1|17078.6|17070.6|98
1723128900000|2024-08-08 14:55:00|17089.1|17081.1|17102.6|17094.6|17103.1|17095.1|17084.6|17076.6|150
1723129200000|2024-08-08 15:00:00|17102.1|17094.1|17100.1|17092.1|17102.6|17094.6|17092.1|17084.1|115
1723129500000|2024-08-08 15:05:00|17100.6|17092.6|17101.6|17093.6|17102.6|17094.6|17094.1|17086.1|79
1723129800000|2024-08-08 15:10:00|17101.1|17093.1|17070.6|17062.6|17102.1|17094.1|17070.6|17062.6|121
1723130100000|2024-08-08 15:15:00|17070.1|17062.1|17074.6|17066.6|17075.6|17067.6|17058.6|17050.6|227
1723130400000|2024-08-08 15:20:00|17075.1|17067.1|17108.6|17100.6|17109.6|17101.6|17074.6|17066.6|314
1723130700000|2024-08-08 15:25:00|17108.1|17100.1|17092.1|17084.1|17115.6|17107.6|17092.1|17084.1|302
1723131000000|2024-08-08 15:30:00|17091.6|17083.6|17102.6|17094.6|17113.1|17105.1|17090.6|17082.6|205
1723131300000|2024-08-08 15:35:00|17102.1|17094.1|17116.1|17108.1|17121.1|17113.1|17102.1|17094.1|281
1723131600000|2024-08-08 15:40:00|17116.6|17108.6|17124.6|17116.6|17124.6|17116.6|17109.1|17101.1|234
1723131900000|2024-08-08 15:45:00|17125.6|17117.6|17124.1|17116.1|17133.1|17125.1|17117.1|17109.1|197
1723132200000|2024-08-08 15:50:00|17124.6|17116.6|17129.1|17121.1|17134.6|17126.6|17123.6|17115.6|217
1723132500000|2024-08-08 15:55:00|17128.1|17120.1|17119.6|17111.6|17132.1|17124.1|17119.6|17111.6|102
1723132800000|2024-08-08 16:00:00|17118.6|17110.6|17125.1|17117.1|17125.1|17117.1|17111.1|17103.1|82
1723133100000|2024-08-08 16:05:00|17124.1|17116.1|17127.1|17119.1|17131.6|17123.6|17123.1|17115.1|86
1723133400000|2024-08-08 16:10:00|17126.6|17118.6|17116.6|17108.6|17130.1|17122.1|17113.6|17105.6|100
1723133700000|2024-08-08 16:15:00|17116.1|17108.1|17111.1|17103.1|17118.6|17110.6|17101.6|17093.6|121
1723134000000|2024-08-08 16:20:00|17111.6|17103.6|17120.1|17112.1|17121.6|17113.6|17111.6|17103.6|54
1723134300000|2024-08-08 16:25:00|17120.6|17112.6|17115.1|17107.1|17124.6|17116.6|17113.1|17105.1|39
1723134600000|2024-08-08 16:30:00|17114.1|17106.1|17102.6|17094.6|17115.1|17107.1|17096.1|17088.1|77
1723134900000|2024-08-08 16:35:00|17102.1|17094.1|17091.1|17083.1|17102.6|17094.6|17087.1|17079.1|85
1723135200000|2024-08-08 16:40:00|17092.1|17084.1|17097.6|17089.6|17099.6|17091.6|17084.1|17076.1|98
1723135500000|2024-08-08 16:45:00|17097.1|17089.1|17106.1|17098.1|17106.6|17098.6|17097.1|17089.1|78
1723135800000|2024-08-08 16:50:00|17106.6|17098.6|17111.6|17103.6|17112.6|17104.6|17101.6|17093.6|37
1723136100000|2024-08-08 16:55:00|17111.1|17103.1|17101.1|17093.1|17113.1|17105.1|17098.6|17090.6|33
1723136400000|2024-08-08 17:00:00|17101.6|17093.6|17093.6|17085.6|17105.6|17097.6|17088.6|17080.6|151
1723136700000|2024-08-08 17:05:00|17094.1|17086.1|17105.1|17097.1|17106.1|17098.1|17087.6|17079.6|52
1723137000000|2024-08-08 17:10:00|17105.6|17097.6|17115.6|17107.6|17117.6|17109.6|17103.1|17095.1|39
1723137300000|2024-08-08 17:15:00|17116.1|17108.1|17123.1|17115.1|17123.1|17115.1|17112.1|17104.1|22
1723137600000|2024-08-08 17:20:00|17122.6|17114.6|17116.6|17108.6|17123.1|17115.1|17113.1|17105.1|29
1723137900000|2024-08-08 17:25:00|17117.1|17109.1|17124.1|17116.1|17125.1|17117.1|17116.6|17108.6|35
1723138200000|2024-08-08 17:30:00|17124.6|17116.6|17130.6|17122.6|17134.6|17126.6|17120.6|17112.6|184
1723138500000|2024-08-08 17:35:00|17130.1|17122.1|17129.6|17121.6|17130.1|17122.1|17119.6|17111.6|126
1723138800000|2024-08-08 17:40:00|17129.1|17121.1|17127.6|17119.6|17132.6|17124.6|17125.6|17117.6|127
1723139100000|2024-08-08 17:45:00|17128.1|17120.1|17134.6|17126.6|17135.1|17127.1|17127.6|17119.6|124
1723139400000|2024-08-08 17:50:00|17135.1|17127.1|17137.6|17129.6|17138.6|17130.6|17131.6|17123.6|85
1723139700000|2024-08-08 17:55:00|17138.1|17130.1|17139.1|17131.1|17140.1|17132.1|17131.6|17123.6|34
1723140000000|2024-08-08 18:00:00|17138.6|17130.6|17144.1|17136.1|17144.6|17136.6|17135.1|17127.1|53
1723140300000|2024-08-08 18:05:00|17143.6|17135.6|17146.6|17138.6|17147.1|17139.1|17140.6|17132.6|43
1723140600000|2024-08-08 18:10:00|17146.1|17138.1|17151.1|17143.1|17151.6|17143.6|17146.1|17138.1|44
1723140900000|2024-08-08 18:15:00|17150.6|17142.6|17153.6|17145.6|17155.6|17147.6|17149.6|17141.6|61
1723141200000|2024-08-08 18:20:00|17153.1|17145.1|17153.1|17145.1|17156.6|17148.6|17148.6|17140.6|27
1723141500000|2024-08-08 18:25:00|17154.6|17146.6|17152.1|17144.1|17158.1|17150.1|17145.1|17137.1|73
1723141800000|2024-08-08 18:30:00|17152.6|17144.6|17154.1|17146.1|17157.6|17149.6|17150.6|17142.6|27
1723142100000|2024-08-08 18:35:00|17155.6|17147.6|17147.6|17139.6|17156.6|17148.6|17147.1|17139.1|103
1723142400000|2024-08-08 18:40:00|17148.1|17140.1|17142.1|17134.1|17148.1|17140.1|17134.6|17126.6|66
1723142700000|2024-08-08 18:45:00|17141.6|17133.6|17151.1|17143.1|17151.6|17143.6|17139.6|17131.6|133
1723143000000|2024-08-08 18:50:00|17150.6|17142.6|17151.1|17143.1|17153.1|17145.1|17147.6|17139.6|118
1723143300000|2024-08-08 18:55:00|17151.6|17143.6|17152.9|17122.9|17156.1|17148.1|17144.6|17122.9|223
1723143600000|2024-08-08 19:00:00|17152.4|17122.4|17139.3|17109.3|17152.7|17122.7|17139|17109|0
1723143900000|2024-08-08 19:05:00|17139.2|17109.2|17154.5|17124.5|17155.4|17125.4|17135.3|17105.3|0
1723144200000|2024-08-08 19:10:00|17154.6|17124.6|17153.7|17123.7|17156.6|17126.6|17151.9|17121.9|0
1723144500000|2024-08-08 19:15:00|17153.9|17123.9|17152.3|17122.3|17157.5|17127.5|17149.1|17119.1|0
1723144800000|2024-08-08 19:20:00|17152.2|17122.2|17160.4|17130.4|17164.8|17134.8|17149.2|17119.2|0
1723145100000|2024-08-08 19:25:00|17160.1|17130.1|17150.7|17120.7|17161.4|17131.4|17149.4|17119.4|0
1723145400000|2024-08-08 19:30:00|17150.8|17120.8|17131.2|17101.2|17151.5|17121.5|17127.7|17097.7|0
1723145700000|2024-08-08 19:35:00|17131.4|17101.4|17134.4|17104.4|17135.6|17105.6|17122.8|17092.8|0
1723146000000|2024-08-08 19:40:00|17134.5|17104.5|17142.5|17112.5|17143.1|17113.1|17134.2|17104.2|0
1723146300000|2024-08-08 19:45:00|17142.6|17112.6|17135.1|17105.1|17142.6|17112.6|17134.9|17104.9|0
1723146600000|2024-08-08 19:50:00|17134.8|17104.8|17141.7|17111.7|17146.1|17116.1|17131.6|17101.6|0
1723146900000|2024-08-08 19:55:00|17142.1|17112.1|17156.6|17126.6|17158.2|17128.2|17136.5|17106.5|0
1723147200000|2024-08-08 20:00:00|17157|17127|17169.4|17139.4|17182.2|17152.2|17156.3|17126.3|0
1723147500000|2024-08-08 20:05:00|17170.8|17140.8|17161.8|17131.8|17172|17142|17159.5|17129.5|0
1723147800000|2024-08-08 20:10:00|17161.6|17131.6|17160.6|17130.6|17167.3|17137.3|17158.5|17128.5|0
1723148100000|2024-08-08 20:15:00|17160.1|17130.1|17166.7|17136.7|17167.3|17137.3|17158.5|17128.5|0
1723148400000|2024-08-08 20:20:00|17167|17137|17176.6|17146.6|17180.2|17150.2|17167|17137|0
1723148700000|2024-08-08 20:25:00|17176.8|17146.8|17172|17142|17185.7|17155.7|17171.2|17141.2|0
1723149000000|2024-08-08 20:30:00|17171.7|17141.7|17177.6|17147.6|17178.7|17148.7|17171.7|17141.7|0
1723149300000|2024-08-08 20:35:00|17177.2|17147.2|17169.1|17139.1|17178.5|17148.5|17168.1|17138.1|0
1723149600000|2024-08-08 20:40:00|17168.9|17138.9|17170.2|17140.2|17172|17142|17168.6|17138.6|0
1723149900000|2024-08-08 20:45:00|17169.9|17139.9|17166.5|17136.5|17170.6|17140.6|17165.7|17135.7|0
1723150200000|2024-08-08 20:50:00|17166|17136|17168|17138|17170.6|17140.6|17166|17136|0
1723150500000|2024-08-08 20:55:00|17167.7|17137.7|17166.2|17136.2|17169.5|17139.5|17164.3|17134.3|0
1723150800000|2024-08-08 21:00:00|17167.7|17137.7|17182.8|17152.8|17184|17154|17166.1|17136.1|0
1723151100000|2024-08-08 21:05:00|17183|17153|17180.5|17150.5|17183.1|17153.1|17180.5|17150.5|0
1723151400000|2024-08-08 21:10:00|17180.1|17150.1|17181.5|17151.5|17182.8|17152.8|17179.4|17149.4|0
1723151700000|2024-08-08 21:15:00|17181.7|17151.7|17183.6|17153.6|17183.7|17153.7|17181.5|17151.5|0
1723152000000|2024-08-08 21:20:00|17183.5|17153.5|17185.4|17155.4|17185.4|17155.4|17183.2|17153.2|0
1723152300000|2024-08-08 21:25:00|17185.1|17155.1|17186.2|17156.2|17186.2|17156.2|17185.1|17155.1|0
1723152600000|2024-08-08 21:30:00|17185|17155|17185.1|17155.1|17185.5|17155.5|17184.9|17154.9|0
1723152900000|2024-08-08 21:35:00|17184.6|17154.6|17182.4|17152.4|17184.6|17154.6|17182.2|17152.2|0
1723153200000|2024-08-08 21:40:00|17182.1|17152.1|17182.7|17152.7|17182.7|17152.7|17182.1|17152.1|0
1723153500000|2024-08-08 21:45:00|17182.4|17152.4|17182.2|17152.2|17182.8|17152.8|17181.5|17151.5|0
1723153800000|2024-08-08 21:50:00|17182.4|17152.4|17180.9|17150.9|17183|17153|17180.9|17150.9|0
1723154100000|2024-08-08 21:55:00|17182|17152|17182.2|17152.2|17182.4|17152.4|17181.2|17151.2|0
1723154400000|2024-08-08 22:00:00|17184.3|17154.3|17187.6|17157.6|17193.4|17163.4|17178.2|17148.2|0
1723154700000|2024-08-08 22:05:00|17187.4|17157.4|17179.6|17149.6|17191|17161|17178.8|17148.8|0
1723155000000|2024-08-08 22:10:00|17179.8|17149.8|17183|17153|17183.9|17153.9|17178.8|17148.8|0
1723155300000|2024-08-08 22:15:00|17183.2|17153.2|17181.2|17151.2|17183.3|17153.3|17178.1|17148.1|0
1723155600000|2024-08-08 22:20:00|17181|17151|17187.9|17157.9|17188.9|17158.9|17180.2|17150.2|0
1723155900000|2024-08-08 22:25:00|17188.6|17158.6|17189.9|17159.9|17190.6|17160.6|17187.4|17157.4|0
1723156200000|2024-08-08 22:30:00|17189.6|17159.6|17188.8|17158.8|17193.2|17163.2|17188.3|17158.3|0
1723156500000|2024-08-08 22:35:00|17188.6|17158.6|17187.5|17157.5|17190.9|17160.9|17186.4|17156.4|0
1723156800000|2024-08-08 22:40:00|17187.9|17157.9|17184.6|17154.6|17188|17158|17181.3|17151.3|0
1723157100000|2024-08-08 22:45:00|17184.9|17154.9|17179.7|17149.7|17193.9|17163.9|17179|17149|0
1723157400000|2024-08-08 22:50:00|17180|17150|17182.3|17152.3|17183.1|17153.1|17179.7|17149.7|0
1723157700000|2024-08-08 22:55:00|17182.8|17152.8|17189.4|17159.4|17189.4|17159.4|17180.6|17150.6|0
1723158000000|2024-08-08 23:00:00|17189.7|17159.7|17191.9|17161.9|17193.6|17163.6|17187.9|17157.9|0
1723158300000|2024-08-08 23:05:00|17192.1|17162.1|17201.3|17171.3|17203.6|17173.6|17189.8|17159.8|0
1723158600000|2024-08-08 23:10:00|17201.6|17171.6|17209|17179|17216.5|17186.5|17201.1|17171.1|0
1723158900000|2024-08-08 23:15:00|17209.2|17179.2|17194.5|17164.5|17209.8|17179.8|17191.9|17161.9|0
1723159200000|2024-08-08 23:20:00|17195|17165|17176.8|17146.8|17195.6|17165.6|17174.8|17144.8|0
1723159500000|2024-08-08 23:25:00|17176.6|17146.6|17180.2|17150.2|17180.2|17150.2|17171.9|17141.9|0
1723159800000|2024-08-08 23:30:00|17180|17150|17183.6|17153.6|17184.9|17154.9|17179.7|17149.7|0
1723160100000|2024-08-08 23:35:00|17183.4|17153.4|17182.5|17152.5|17185.9|17155.9|17181.5|17151.5|0
1723160400000|2024-08-08 23:40:00|17182.3|17152.3|17188|17158|17190.1|17160.1|17182.3|17152.3|0
1723160700000|2024-08-08 23:45:00|17187.8|17157.8|17198.6|17168.6|17198.6|17168.6|17187.2|17157.2|0
1723161000000|2024-08-08 23:50:00|17198.3|17168.3|17197.1|17167.1|17198.3|17168.3|17192.6|17162.6|0
1723161300000|2024-08-08 23:55:00|17197.4|17167.4|17194.8|17164.8|17198.4|17168.4|17193|17163|0
1723161600000|2024-08-09 00:00:00|17194.6|17164.6|17176.5|17146.5|17194.6|17164.6|17176|17146|0
1723161900000|2024-08-09 00:05:00|17176.3|17146.3|17180.4|17150.4|17183.2|17153.2|17172.2|17142.2|0
1723162200000|2024-08-09 00:10:00|17179.9|17149.9|17171.7|17141.7|17181.7|17151.7|17169.9|17139.9|0
1723162500000|2024-08-09 00:15:00|17171.9|17141.9|17167.8|17137.8|17173|17143|17165.7|17135.7|0
1723162800000|2024-08-09 00:20:00|17168|17138|17153.7|17123.7|17170.2|17140.2|17152.7|17122.7|0
1723163100000|2024-08-09 00:25:00|17153.8|17123.8|17150.6|17120.6|17156.1|17126.1|17150.4|17120.4|0
1723163400000|2024-08-09 00:30:00|17148.2|17118.2|17145.6|17115.6|17152.4|17122.4|17144|17114|0
1723163700000|2024-08-09 00:35:00|17145.8|17115.8|17145.1|17115.1|17151.6|17121.6|17143.6|17113.6|0
1723164000000|2024-08-09 00:40:00|17144.9|17114.9|17137|17107|17146.7|17116.7|17128.2|17098.2|0
1723164300000|2024-08-09 00:45:00|17136.7|17106.7|17133.5|17103.5|17145.1|17115.1|17133.2|17103.2|0
1723164600000|2024-08-09 00:50:00|17133.3|17103.3|17136.9|17106.9|17140.5|17110.5|17132.7|17102.7|0
1723164900000|2024-08-09 00:55:00|17137.1|17107.1|17139.9|17109.9|17141.9|17111.9|17133.7|17103.7|0
1723165200000|2024-08-09 01:00:00|17139.7|17109.7|17150.4|17120.4|17151.3|17121.3|17137.5|17107.5|0
1723165500000|2024-08-09 01:05:00|17150.8|17120.8|17148.2|17118.2|17152|17122|17146.1|17116.1|0
1723165800000|2024-08-09 01:10:00|17148|17118|17143.7|17113.7|17152.5|17122.5|17141.2|17111.2|0
1723166100000|2024-08-09 01:15:00|17149.9|17119.9|17113.1|17108.1|17150.2|17127.6|17105.1|17100.1|2328
1723166400000|2024-08-09 01:20:00|17113.6|17108.6|17129.1|17124.1|17146.6|17141.6|17112.6|17107.6|1336
1723166700000|2024-08-09 01:25:00|17128.1|17123.1|17135.1|17130.1|17148.6|17143.6|17119.6|17114.6|944
1723167000000|2024-08-09 01:30:00|17138.6|17133.6|17166.1|17161.1|17201.1|17196.1|17127.6|17122.6|5669
1723167300000|2024-08-09 01:35:00|17164.1|17159.1|17168.6|17163.6|17219.6|17214.6|17158.6|17153.6|3735
1723167600000|2024-08-09 01:40:00|17168.1|17163.1|17173.6|17168.6|17192.6|17187.6|17129.1|17124.1|2954
1723167900000|2024-08-09 01:45:00|17171.1|17166.1|17174.1|17169.1|17189.1|17184.1|17148.1|17143.1|2229
1723168200000|2024-08-09 01:50:00|17173.6|17168.6|17124.1|17119.1|17179.1|17174.1|17102.6|17097.6|2952
1723168500000|2024-08-09 01:55:00|17122.6|17117.6|17137.6|17132.6|17158.6|17153.6|17111.6|17106.6|1944
1723168800000|2024-08-09 02:00:00|17134.6|17129.6|17099.1|17094.1|17150.1|17145.1|17093.6|17088.6|1737
1723169100000|2024-08-09 02:05:00|17098.6|17093.6|17107.6|17102.6|17128.1|17123.1|17088.1|17083.1|1968
1723169400000|2024-08-09 02:10:00|17109.1|17104.1|17162.6|17157.6|17166.1|17161.1|17108.1|17103.1|1645
1723169700000|2024-08-09 02:15:00|17160.1|17155.1|17183.1|17178.1|17190.1|17185.1|17150.6|17145.6|1876
1723170000000|2024-08-09 02:20:00|17180.6|17175.6|17199.6|17194.6|17208.6|17203.6|17169.1|17164.1|2004
1723170300000|2024-08-09 02:25:00|17199.1|17194.1|17224.6|17219.6|17251.1|17246.1|17195.6|17190.6|3664
1723170600000|2024-08-09 02:30:00|17224.1|17219.1|17214.6|17209.6|17228.1|17223.1|17202.6|17197.6|2132
1723170900000|2024-08-09 02:35:00|17214.1|17209.1|17230.1|17225.1|17243.1|17238.1|17210.6|17205.6|1242
1723171200000|2024-08-09 02:40:00|17228.1|17223.1|17251.1|17246.1|17255.1|17250.1|17212.6|17207.6|1849
1723171500000|2024-08-09 02:45:00|17250.6|17245.6|17248.6|17243.6|17267.1|17262.1|17242.6|17237.6|1327
1723171800000|2024-08-09 02:50:00|17250.6|17245.6|17239.1|17234.1|17253.6|17248.6|17234.6|17229.6|1120
1723172100000|2024-08-09 02:55:00|17239.6|17234.6|17225.6|17220.6|17245.6|17240.6|17208.1|17203.1|1238
1723172400000|2024-08-09 03:00:00|17225.1|17220.1|17235.6|17230.6|17239.1|17234.1|17211.6|17206.6|911
1723172700000|2024-08-09 03:05:00|17237.1|17232.1|17242.6|17237.6|17250.6|17245.6|17230.6|17225.6|598
1723173000000|2024-08-09 03:10:00|17240.6|17235.6|17235.1|17230.1|17247.1|17242.1|17222.1|17217.1|562
1723173300000|2024-08-09 03:15:00|17234.6|17229.6|17226.1|17221.1|17244.6|17239.6|17220.6|17215.6|542
1723173600000|2024-08-09 03:20:00|17225.6|17220.6|17229.6|17224.6|17241.1|17236.1|17218.6|17213.6|506
1723173900000|2024-08-09 03:25:00|17228.1|17223.1|17201.1|17196.1|17237.6|17232.6|17193.6|17188.6|1141
1723174200000|2024-08-09 03:30:00|17200.6|17195.6|17223.1|17218.1|17226.1|17221.1|17200.6|17195.6|747
1723174500000|2024-08-09 03:35:00|17222.6|17217.6|17220.1|17215.1|17225.1|17220.1|17212.6|17207.6|367
1723174800000|2024-08-09 03:40:00|17219.6|17214.6|17211.1|17206.1|17221.1|17216.1|17200.6|17195.6|416
1723175100000|2024-08-09 03:45:00|17210.6|17205.6|17201.6|17196.6|17219.1|17214.1|17198.1|17193.1|363
1723175400000|2024-08-09 03:50:00|17201.1|17196.1|17210.6|17205.6|17220.6|17215.6|17198.6|17193.6|354
1723175700000|2024-08-09 03:55:00|17209.6|17204.6|17216.1|17211.1|17217.1|17212.1|17207.6|17202.6|508
1723176000000|2024-08-09 04:00:00|17227.8|17197.8|17225.4|17195.4|17228.9|17198.9|17224.6|17194.6|2
1723176300000|2024-08-09 04:05:00|17225.1|17195.1|17226.2|17196.2|17234.5|17204.5|17223.8|17193.8|0
1723176600000|2024-08-09 04:10:00|17226.5|17196.5|17225.4|17195.4|17227.6|17197.6|17224.1|17194.1|0
1723176900000|2024-08-09 04:15:00|17225.6|17195.6|17223.2|17193.2|17227|17197|17223.2|17193.2|0
1723177200000|2024-08-09 04:20:00|17222.7|17192.7|17212.4|17182.4|17223.2|17193.2|17209.5|17179.5|0
1723177500000|2024-08-09 04:25:00|17212.6|17182.6|17204.4|17174.4|17212.9|17182.9|17204.4|17174.4|0
1723177800000|2024-08-09 04:30:00|17204.2|17174.2|17201.4|17171.4|17205.8|17175.8|17198.2|17168.2|0
1723178100000|2024-08-09 04:35:00|17201.6|17171.6|17197.9|17167.9|17202.7|17172.7|17195.9|17165.9|0
1723178400000|2024-08-09 04:40:00|17198.1|17168.1|17178.4|17148.4|17198.1|17168.1|17162.9|17132.9|0
1723178700000|2024-08-09 04:45:00|17178.6|17148.6|17171.5|17141.5|17178.6|17148.6|17168.2|17138.2|0
1723179000000|2024-08-09 04:50:00|17171.2|17141.2|17182.8|17152.8|17187.5|17157.5|17171|17141|0
1723179300000|2024-08-09 04:55:00|17183|17153|17206.9|17176.9|17212.9|17182.9|17174.5|17144.5|60
1723179600000|2024-08-09 05:00:00|17206.1|17176.1|17090.5|17085.5|17206.1|17192.5|17076.5|17071.5|4979
1723179900000|2024-08-09 05:05:00|17087.5|17082.5|17121|17116|17123.5|17118.5|17085.5|17080.5|1690
1723180200000|2024-08-09 05:10:00|17117.5|17112.5|17135.5|17130.5|17147.5|17142.5|17116.5|17111.5|1176
1723180500000|2024-08-09 05:15:00|17135|17130|17133.5|17128.5|17142.5|17137.5|17125.5|17120.5|720
1723180800000|2024-08-09 05:20:00|17133|17128|17148|17143|17151|17146|17133|17128|818
1723181100000|2024-08-09 05:25:00|17147.5|17142.5|17147.5|17142.5|17154|17149|17133.5|17128.5|577
1723181400000|2024-08-09 05:30:00|17147|17142|17156|17151|17162|17157|17128|17123|827
1723181700000|2024-08-09 05:35:00|17155.5|17150.5|17155.5|17150.5|17175|17170|17152.5|17147.5|691
1723182000000|2024-08-09 05:40:00|17154.5|17149.5|17146|17141|17159|17154|17138|17133|570
1723182300000|2024-08-09 05:45:00|17145.5|17140.5|17151|17146|17170.5|17165.5|17142|17137|576
1723182600000|2024-08-09 05:50:00|17150.5|17145.5|17132.5|17127.5|17154|17149|17128.5|17123.5|707
1723182900000|2024-08-09 05:55:00|17132|17127|17128.5|17123.5|17135|17130|17119|17114|510
1723183200000|2024-08-09 06:00:00|17126|17121|17123|17118|17131|17126|17113|17108|588
1723183500000|2024-08-09 06:05:00|17122.5|17117.5|17108|17103|17126.5|17121.5|17107|17102|591
1723183800000|2024-08-09 06:10:00|17107|17102|17111.5|17106.5|17113.5|17108.5|17095.5|17090.5|659
1723184100000|2024-08-09 06:15:00|17111|17106|17108|17103|17116.5|17111.5|17100.5|17095.5|512
1723184400000|2024-08-09 06:20:00|17107.5|17102.5|17124|17119|17127.5|17122.5|17104|17099|482
1723184700000|2024-08-09 06:25:00|17125.5|17120.5|17122|17117|17126.5|17121.5|17109.5|17104.5|513
1723185000000|2024-08-09 06:30:00|17121.5|17116.5|17125.5|17120.5|17135.5|17130.5|17114.5|17109.5|551
1723185300000|2024-08-09 06:35:00|17125|17120|17121.5|17116.5|17139.5|17134.5|17120|17115|449
1723185600000|2024-08-09 06:40:00|17120.5|17115.5|17120.5|17115.5|17129|17124|17119|17114|805
1723185900000|2024-08-09 06:45:00|17120|17115|17120.5|17115.5|17124.5|17119.5|17117|17112|206
1723186200000|2024-08-09 06:50:00|17120|17115|17111.5|17106.5|17129|17124|17111.5|17106.5|276
1723186500000|2024-08-09 06:55:00|17111|17106|17119|17114|17121|17116|17110.5|17105.5|294
1723186800000|2024-08-09 07:00:00|17119.5|17114.5|17111.5|17106.5|17120.5|17115.5|17096|17091|649
1723187100000|2024-08-09 07:05:00|17111|17106|17121|17116|17122|17117|17105|17100|423
1723187400000|2024-08-09 07:10:00|17120.5|17115.5|17127.5|17122.5|17132|17127|17117|17112|380
1723187700000|2024-08-09 07:15:00|17127|17122|17144|17139|17145.5|17140.5|17124|17119|532
1723188000000|2024-08-09 07:20:00|17144.5|17139.5|17129|17124|17145.5|17140.5|17128|17123|333
1723188300000|2024-08-09 07:25:00|17128.5|17123.5|17131|17126|17135|17130|17124.5|17119.5|334
1723188600000|2024-08-09 07:30:00|17131.5|17126.5|17116|17111|17132|17127|17113|17108|636
1723188900000|2024-08-09 07:35:00|17115|17110|17106.5|17101.5|17120.5|17115.5|17103|17098|557
1723189200000|2024-08-09 07:40:00|17106|17101|17132|17127|17133|17128|17105|17100|549
1723189500000|2024-08-09 07:45:00|17131.5|17126.5|17123|17118|17134|17129|17117.5|17112.5|512
1723189800000|2024-08-09 07:50:00|17121.5|17116.5|17113|17108|17124.5|17119.5|17109.5|17104.5|622
1723190100000|2024-08-09 07:55:00|17112|17107|17125|17120|17125|17120|17108.5|17103.5|1484
1723190400000|2024-08-09 08:00:00|17125.5|17120.5|17107.5|17102.5|17134.5|17129.5|17104|17099|1072
1723190700000|2024-08-09 08:05:00|17107|17102|17099|17094|17112|17107|17096.5|17091.5|1073
1723191000000|2024-08-09 08:10:00|17098.5|17093.5|17097|17092|17110|17105|17092|17087|692
1723191300000|2024-08-09 08:15:00|17096.5|17091.5|17092|17087|17100.5|17095.5|17092|17087|629
1723191600000|2024-08-09 08:20:00|17091.5|17086.5|17077.5|17072.5|17094.5|17089.5|17074|17069|529
1723191900000|2024-08-09 08:25:00|17078|17073|17081.5|17076.5|17084|17079|17074|17069|729
1723192200000|2024-08-09 08:30:00|17095.4|17065.4|17112.1|17082.1|17113.7|17083.7|17092.6|17062.6|242
1723192500000|2024-08-09 08:35:00|17111.6|17081.6|17105.6|17075.6|17117.8|17087.8|17099.2|17069.2|0
1723192800000|2024-08-09 08:40:00|17106.3|17076.3|17111.9|17081.9|17113.3|17083.3|17103|17073|0
1723193100000|2024-08-09 08:45:00|17112.1|17082.1|17110.3|17080.3|17113.9|17083.9|17106.6|17076.6|0
1723193400000|2024-08-09 08:50:00|17110.1|17080.1|17117.4|17087.4|17118.6|17088.6|17108.7|17078.7|0
1723193700000|2024-08-09 08:55:00|17117.9|17087.9|17123.9|17093.9|17127.1|17097.1|17117.7|17087.7|0
1723194000000|2024-08-09 09:00:00|17124|17094|17123.5|17093.5|17126.3|17096.3|17120.4|17090.4|0
1723194300000|2024-08-09 09:05:00|17123.7|17093.7|17115.8|17085.8|17124.7|17094.7|17109.4|17079.4|0
1723194600000|2024-08-09 09:10:00|17116.1|17086.1|17113.3|17083.3|17119.2|17089.2|17111.4|17081.4|0
1723194900000|2024-08-09 09:15:00|17097.5|17089.5|17119|17111|17121.5|17113.5|17097.5|17089.5|380
1723195200000|2024-08-09 09:20:00|17118.5|17110.5|17114|17106|17120.5|17112.5|17110.5|17102.5|111
1723195500000|2024-08-09 09:25:00|17113.5|17105.5|17114.5|17106.5|17116.5|17108.5|17110.5|17102.5|79
1723195800000|2024-08-09 09:30:00|17114|17106|17106|17098|17116|17108|17104|17096|197
1723196100000|2024-08-09 09:35:00|17105.5|17097.5|17108|17100|17109.5|17101.5|17102.5|17094.5|50
1723196400000|2024-08-09 09:40:00|17107.5|17099.5|17100|17092|17107.5|17099.5|17098|17090|73
1723196700000|2024-08-09 09:45:00|17100.5|17092.5|17101.5|17093.5|17104|17096|17097|17089|140
1723197000000|2024-08-09 09:50:00|17102|17094|17113.5|17105.5|17114.5|17106.5|17102|17094|102
1723197300000|2024-08-09 09:55:00|17114|17106|17117|17109|17121|17113|17113|17105|117
1723197600000|2024-08-09 10:00:00|17116.5|17108.5|17103|17095|17117|17109|17101|17093|135
1723197900000|2024-08-09 10:05:00|17102.5|17094.5|17090.5|17082.5|17106|17098|17089|17081|77
1723198200000|2024-08-09 10:10:00|17090|17082|17095.5|17087.5|17098|17090|17090|17082|77
1723198500000|2024-08-09 10:15:00|17095|17087|17092|17084|17101|17093|17091|17083|30
1723198800000|2024-08-09 10:20:00|17091|17083|17094|17086|17095.5|17087.5|17090.5|17082.5|24
1723199100000|2024-08-09 10:25:00|17093.5|17085.5|17100|17092|17100|17092|17091|17083|9
1723199400000|2024-08-09 10:30:00|17099.5|17091.5|17102.5|17094.5|17104|17096|17096|17088|40
1723199700000|2024-08-09 10:35:00|17102|17094|17097|17089|17103.5|17095.5|17096|17088|16
1723200000000|2024-08-09 10:40:00|17097.5|17089.5|17088.5|17080.5|17099|17091|17088|17080|47
1723200300000|2024-08-09 10:45:00|17089|17081|17085|17077|17093|17085|17084.5|17076.5|41
1723200600000|2024-08-09 10:50:00|17084.5|17076.5|17090|17082|17090.5|17082.5|17083.5|17075.5|41
1723200900000|2024-08-09 10:55:00|17089.5|17081.5|17086|17078|17090.5|17082.5|17084|17076|33
1723201200000|2024-08-09 11:00:00|17087|17079|17092.5|17084.5|17093.5|17085.5|17085.5|17077.5|49
1723201500000|2024-08-09 11:05:00|17092|17084|17087|17079|17093.5|17085.5|17085.5|17077.5|30
1723201800000|2024-08-09 11:10:00|17086.5|17078.5|17090|17082|17092.5|17084.5|17086.5|17078.5|22
1723202100000|2024-08-09 11:15:00|17089.5|17081.5|17093|17085|17097.5|17089.5|17088.5|17080.5|20
1723202400000|2024-08-09 11:20:00|17092.5|17084.5|17089.5|17081.5|17097|17089|17088.5|17080.5|34
1723202700000|2024-08-09 11:25:00|17089|17081|17074|17066|17091.5|17083.5|17072|17064|75
1723203000000|2024-08-09 11:30:00|17074.5|17066.5|17065.5|17057.5|17079|17071|17063|17055|83
1723203300000|2024-08-09 11:35:00|17065|17057|17056|17048|17066.5|17058.5|17052.5|17044.5|113
1723203600000|2024-08-09 11:40:00|17056.5|17048.5|17054|17046|17059.5|17051.5|17052.5|17044.5|65
1723203900000|2024-08-09 11:45:00|17053.5|17045.5|17055.5|17047.5|17060.5|17052.5|17050.5|17042.5|95
1723204200000|2024-08-09 11:50:00|17055|17047|17063|17055|17071|17063|17054|17046|84
1723204500000|2024-08-09 11:55:00|17062.5|17054.5|17065|17057|17066.5|17058.5|17062.5|17054.5|34
1723204800000|2024-08-09 12:00:00|17065.5|17057.5|17058.5|17050.5|17066|17058|17057|17049|49
1723205100000|2024-08-09 12:05:00|17058|17050|17045|17037|17058.5|17050.5|17042.5|17034.5|88
1723205400000|2024-08-09 12:10:00|17044.5|17036.5|17048.5|17040.5|17051.5|17043.5|17043.5|17035.5|65
1723205700000|2024-08-09 12:15:00|17049|17041|17047.5|17039.5|17054.5|17046.5|17046.5|17038.5|31
1723206000000|2024-08-09 12:20:00|17047|17039|17043.5|17035.5|17049.5|17041.5|17041.5|17033.5|66
1723206300000|2024-08-09 12:25:00|17043|17035|17033|17025|17050.5|17042.5|17033|17025|111
1723206600000|2024-08-09 12:30:00|17032.5|17024.5|17022.5|17014.5|17033.5|17025.5|17022.5|17014.5|179
1723206900000|2024-08-09 12:35:00|17023|17015|17023.5|17015.5|17026.5|17018.5|17015|17007|123
1723207200000|2024-08-09 12:40:00|17023|17015|17031|17023|17032|17024|17020.5|17012.5|96
1723207500000|2024-08-09 12:45:00|17030.5|17022.5|17032.5|17024.5|17036|17028|17028|17020|55
1723207800000|2024-08-09 12:50:00|17032|17024|17033|17025|17038.5|17030.5|17029|17021|54
1723208100000|2024-08-09 12:55:00|17032.5|17024.5|17038.5|17030.5|17045.5|17037.5|17032.5|17024.5|96
1723208400000|2024-08-09 13:00:00|17039.5|17031.5|17043|17035|17046|17038|17035|17027|64
1723208700000|2024-08-09 13:05:00|17042.5|17034.5|17047|17039|17047.5|17039.5|17041|17033|67
1723209000000|2024-08-09 13:10:00|17047.5|17039.5|17052.5|17044.5|17052.5|17044.5|17045|17037|60
1723209300000|2024-08-09 13:15:00|17052|17044|17046|17038|17054|17046|17046|17038|72
1723209600000|2024-08-09 13:20:00|17046.5|17038.5|17044.5|17036.5|17049.5|17041.5|17043.5|17035.5|67
1723209900000|2024-08-09 13:25:00|17045|17037|17051|17043|17052.5|17044.5|17040.5|17032.5|90
1723210200000|2024-08-09 13:30:00|17051.5|17043.5|17043|17035|17060|17052|17029|17021|442
1723210500000|2024-08-09 13:35:00|17042.5|17034.5|17031|17023|17043.5|17035.5|17023|17015|266
1723210800000|2024-08-09 13:40:00|17030.5|17022.5|17001|16993|17036|17028|17000.5|16992.5|327
1723211100000|2024-08-09 13:45:00|17001.5|16993.5|17000.5|16992.5|17018|17010|17000|16992|274
1723211400000|2024-08-09 13:50:00|17001|16993|17000|16992|17008|17000|16986.5|16978.5|346
1723211700000|2024-08-09 13:55:00|16999.5|16991.5|16989|16981|17005|16997|16981|16973|189
1723212000000|2024-08-09 14:00:00|16988.5|16980.5|17017|17009|17019|17011|16979.5|16971.5|168
1723212300000|2024-08-09 14:05:00|17017.5|17009.5|17004|16996|17020.5|17012.5|17004|16996|193
1723212600000|2024-08-09 14:10:00|17003.5|16995.5|17020|17012|17026.5|17018.5|17003.5|16995.5|160
1723212900000|2024-08-09 14:15:00|17019.5|17011.5|17012|17004|17020|17012|17007|16999|125
1723213200000|2024-08-09 14:20:00|17011.5|17003.5|17017|17009|17023|17015|17010.5|17002.5|94
1723213500000|2024-08-09 14:25:00|17016.5|17008.5|17017|17009|17024.5|17016.5|17013.5|17005.5|112
1723213800000|2024-08-09 14:30:00|17017.5|17009.5|17014.5|17006.5|17020.5|17012.5|17009|17001|87
1723214100000|2024-08-09 14:35:00|17014|17006|17015|17007|17018|17010|17005|16997|82
1723214400000|2024-08-09 14:40:00|17015.5|17007.5|17026|17018|17029.5|17021.5|17015|17007|136
1723214700000|2024-08-09 14:45:00|17025.5|17017.5|17033|17025|17039|17031|17024|17016|115
1723215000000|2024-08-09 14:50:00|17033.5|17025.5|17037|17029|17044.5|17036.5|17031.5|17023.5|117
1723215300000|2024-08-09 14:55:00|17036.5|17028.5|17026|17018|17044.5|17036.5|17021.5|17013.5|164
1723215600000|2024-08-09 15:00:00|17025.5|17017.5|17040|17032|17041|17033|17025|17017|72
1723215900000|2024-08-09 15:05:00|17040.5|17032.5|17046.5|17038.5|17055.5|17047.5|17036|17028|180
1723216200000|2024-08-09 15:10:00|17048|17040|17047|17039|17051.5|17043.5|17042|17034|66
1723216500000|2024-08-09 15:15:00|17046.5|17038.5|17047|17039|17054|17046|17046|17038|91
1723216800000|2024-08-09 15:20:00|17047.5|17039.5|17044|17036|17047.5|17039.5|17038|17030|58
1723217100000|2024-08-09 15:25:00|17044.5|17036.5|17035|17027|17047.5|17039.5|17028.5|17020.5|88
1723217400000|2024-08-09 15:30:00|17034.5|17026.5|17036|17028|17040.5|17032.5|17029|17021|77
1723217700000|2024-08-09 15:35:00|17035.5|17027.5|17020|17012|17036.5|17028.5|17014.5|17006.5|117
1723218000000|2024-08-09 15:40:00|17019|17011|17020|17012|17023.5|17015.5|17015|17007|51
1723218300000|2024-08-09 15:45:00|17020.5|17012.5|17035.5|17027.5|17036|17028|17019|17011|110
1723218600000|2024-08-09 15:50:00|17035|17027|17030.5|17022.5|17036.5|17028.5|17029.5|17021.5|65
1723218900000|2024-08-09 15:55:00|17030|17022|17010.5|17002.5|17030.5|17022.5|17007.5|16999.5|103
1723219200000|2024-08-09 16:00:00|17012|17004|17011|17003|17018|17010|17008.5|17000.5|48
1723219500000|2024-08-09 16:05:00|17011.5|17003.5|17008.5|17000.5|17015.5|17007.5|17008|17000|40
1723219800000|2024-08-09 16:10:00|17009|17001|17006|16998|17011|17003|17002|16994|74
1723220100000|2024-08-09 16:15:00|17005.5|16997.5|17009|17001|17011|17003|17003|16995|36
1723220400000|2024-08-09 16:20:00|17008.5|17000.5|17004.5|16996.5|17015|17007|17003.5|16995.5|38
1723220700000|2024-08-09 16:25:00|17005|16997|17013|17005|17014.5|17006.5|17004|16996|34
1723221000000|2024-08-09 16:30:00|17012.5|17004.5|17017|17009|17026|17018|17010.5|17002.5|71
1723221300000|2024-08-09 16:35:00|17017.5|17009.5|17028|17020|17029.5|17021.5|17017.5|17009.5|40
1723221600000|2024-08-09 16:40:00|17027.5|17019.5|17026|17018|17028|17020|17024|17016|70
1723221900000|2024-08-09 16:45:00|17026.5|17018.5|17029.5|17021.5|17030|17022|17019.5|17011.5|22
1723222200000|2024-08-09 16:50:00|17030|17022|17025.5|17017.5|17032|17024|17024.5|17016.5|32
1723222500000|2024-08-09 16:55:00|17025|17017|17035|17027|17036|17028|17025|17017|31
1723222800000|2024-08-09 17:00:00|17035.5|17027.5|17044|17036|17044|17036|17034|17026|95
1723223100000|2024-08-09 17:05:00|17043.5|17035.5|17044|17036|17045|17037|17036.5|17028.5|80
1723223400000|2024-08-09 17:10:00|17044.5|17036.5|17051|17043|17051|17043|17041|17033|49
1723223700000|2024-08-09 17:15:00|17051.5|17043.5|17063.5|17055.5|17065.5|17057.5|17050|17042|112
1723224000000|2024-08-09 17:20:00|17063|17055|17069|17061|17071|17063|17063|17055|128
1723224300000|2024-08-09 17:25:00|17069.5|17061.5|17082|17074|17082.5|17074.5|17069|17061|139
1723224600000|2024-08-09 17:30:00|17081.5|17073.5|17084|17076|17086|17078|17078|17070|71
1723224900000|2024-08-09 17:35:00|17084.5|17076.5|17088|17080|17092.5|17084.5|17082|17074|78
1723225200000|2024-08-09 17:40:00|17088.5|17080.5|17083|17075|17090.5|17082.5|17077.5|17069.5|52
1723225500000|2024-08-09 17:45:00|17083.5|17075.5|17082.5|17074.5|17087|17079|17080.5|17072.5|44
1723225800000|2024-08-09 17:50:00|17082|17074|17072.5|17064.5|17085|17077|17070.5|17062.5|45
1723226100000|2024-08-09 17:55:00|17073|17065|17065.5|17057.5|17074|17066|17065|17057|69
1723226400000|2024-08-09 18:00:00|17067|17059|17070|17062|17071|17063|17062.5|17054.5|40
1723226700000|2024-08-09 18:05:00|17069.5|17061.5|17075|17067|17076|17068|17066.5|17058.5|26
1723227000000|2024-08-09 18:10:00|17075.5|17067.5|17066.5|17058.5|17076|17068|17063.5|17055.5|33
1723227300000|2024-08-09 18:15:00|17066|17058|17060.5|17052.5|17069.5|17061.5|17056.5|17048.5|36
1723227600000|2024-08-09 18:20:00|17061|17053|17058|17050|17064|17056|17056.5|17048.5|14
1723227900000|2024-08-09 18:25:00|17058.5|17050.5|17058.5|17050.5|17062|17054|17055.5|17047.5|13
1723228200000|2024-08-09 18:30:00|17059|17051|17060.5|17052.5|17067|17059|17057|17049|50
1723228500000|2024-08-09 18:35:00|17060|17052|17067|17059|17067|17059|17058|17050|26
1723228800000|2024-08-09 18:40:00|17066.5|17058.5|17066|17058|17069|17061|17062.5|17054.5|23
1723229100000|2024-08-09 18:45:00|17065.5|17057.5|17064.5|17056.5|17073|17065|17063.5|17055.5|119
1723229400000|2024-08-09 18:50:00|17065|17057|17060.5|17052.5|17066.5|17058.5|17057.5|17049.5|94
1723229700000|2024-08-09 18:55:00|17060|17052|17070.8|17040.8|17070.8|17058|17056.5|17040.8|55
1723230000000|2024-08-09 19:00:00|17070.7|17040.7|17068.9|17038.9|17074.4|17044.4|17067.9|17037.9|0
1723230300000|2024-08-09 19:05:00|17068.8|17038.8|17076.6|17046.6|17077.2|17047.2|17068.7|17038.7|0
1723230600000|2024-08-09 19:10:00|17076.5|17046.5|17079.1|17049.1|17080.7|17050.7|17076.1|17046.1|0
1723230900000|2024-08-09 19:15:00|17079|17049|17081.1|17051.1|17081.5|17051.5|17078.8|17048.8|0
1723231200000|2024-08-09 19:20:00|17081.2|17051.2|17072.9|17042.9|17081.3|17051.3|17071.1|17041.1|0
1723231500000|2024-08-09 19:25:00|17072.8|17042.8|17074.2|17044.2|17075.7|17045.7|17072.2|17042.2|0
1723231800000|2024-08-09 19:30:00|17074.1|17044.1|17075.5|17045.5|17077.3|17047.3|17074.1|17044.1|0
1723232100000|2024-08-09 19:35:00|17075.6|17045.6|17067.2|17037.2|17080.3|17050.3|17067.2|17037.2|0
1723232400000|2024-08-09 19:40:00|17067.4|17037.4|17065.2|17035.2|17072.5|17042.5|17064.1|17034.1|0
1723232700000|2024-08-09 19:45:00|17064.9|17034.9|17066.9|17036.9|17067.4|17037.4|17064.8|17034.8|0
1723233000000|2024-08-09 19:50:00|17066.8|17036.8|17070.3|17040.3|17073.9|17043.9|17064.1|17034.1|0
1723233300000|2024-08-09 19:55:00|17070.2|17040.2|17086.5|17056.5|17104.2|17074.2|17069.2|17039.2|0
1723233600000|2024-08-09 20:00:00|17086.6|17056.6|17088.6|17058.6|17089.7|17059.7|17080.1|17050.1|0
1723233900000|2024-08-09 20:05:00|17089.1|17059.1|17085.6|17055.6|17089.1|17059.1|17081.9|17051.9|0
1723234200000|2024-08-09 20:10:00|17085.8|17055.8|17082.5|17052.5|17087.6|17057.6|17081|17051|0
1723234500000|2024-08-09 20:15:00|17082.8|17052.8|17067.8|17037.8|17084.1|17054.1|17067.8|17037.8|0
1723234800000|2024-08-09 20:20:00|17068.3|17038.3|17064.4|17034.4|17068.3|17038.3|17063.9|17033.9|0
1723235100000|2024-08-09 20:25:00|17064.9|17034.9|17063.7|17033.7|17064.9|17034.9|17062.7|17032.7|0
1723235400000|2024-08-09 20:30:00|17063.5|17033.5|17064.2|17034.2|17065.7|17035.7|17063.2|17033.2|0
1723235700000|2024-08-09 20:35:00|17064|17034|17063.1|17033.1|17064.2|17034.2|17062.6|17032.6|0
1723236000000|2024-08-09 20:40:00|17063.6|17033.6|17062.4|17032.4|17063.6|17033.6|17061.9|17031.9|0
1723236300000|2024-08-09 20:45:00|17062|17032|17062.1|17032.1|17063.1|17033.1|17061.6|17031.6|0
1723236600000|2024-08-09 20:50:00|17062.6|17032.6|17060.3|17030.3|17063.1|17033.1|17060|17030|0
1723236900000|2024-08-09 20:55:00|17059.8|17029.8|17063.1|17033.1|17063.5|17033.5|17057.1|17027.1|0
1723413600000|2024-08-11 22:00:00|17070.5|17040.5|17071.5|17041.5|17072|17042|17062.5|17032.5|0
1723413900000|2024-08-11 22:05:00|17071.8|17041.8|17068|17038|17075.4|17045.4|17063.9|17033.9|0
1723414200000|2024-08-11 22:10:00|17067.7|17037.7|17037.8|17007.8|17067.7|17037.7|17035.5|17005.5|0
1723414500000|2024-08-11 22:15:00|17039|17009|17041.2|17011.2|17045.3|17015.3|17024.7|16994.7|0
1723414800000|2024-08-11 22:20:00|17041.9|17011.9|17032.8|17002.8|17042|17012|17031.8|17001.8|0
1723415100000|2024-08-11 22:25:00|17033.3|17003.3|17038.8|17008.8|17039.2|17009.2|17028|16998|0
1723415400000|2024-08-11 22:30:00|17038.7|17008.7|17043.6|17013.6|17043.6|17013.6|17036.4|17006.4|0
1723415700000|2024-08-11 22:35:00|17044|17014|17044.3|17014.3|17048.4|17018.4|17041.8|17011.8|0
1723416000000|2024-08-11 22:40:00|17044.5|17014.5|17049.8|17019.8|17051.3|17021.3|17042.5|17012.5|0
1723416300000|2024-08-11 22:45:00|17049.6|17019.6|17045.3|17015.3|17050.1|17020.1|17045.1|17015.1|0
1723416600000|2024-08-11 22:50:00|17045.1|17015.1|17056.4|17026.4|17058.4|17028.4|17043.5|17013.5|0
1723416900000|2024-08-11 22:55:00|17056.6|17026.6|17055.3|17025.3|17061.2|17031.2|17054.1|17024.1|0
1723417200000|2024-08-11 23:00:00|17055.6|17025.6|17059|17029|17063.4|17033.4|17053.4|17023.4|0
1723417500000|2024-08-11 23:05:00|17058.8|17028.8|17056.2|17026.2|17060.4|17030.4|17054.9|17024.9|0
1723417800000|2024-08-11 23:10:00|17056.4|17026.4|17055.6|17025.6|17057.7|17027.7|17054.1|17024.1|0
1723418100000|2024-08-11 23:15:00|17055.4|17025.4|17053.8|17023.8|17056.6|17026.6|17052.5|17022.5|0
1723418400000|2024-08-11 23:20:00|17053.6|17023.6|17053.8|17023.8|17054.6|17024.6|17051.7|17021.7|0
1723418700000|2024-08-11 23:25:00|17054|17024|17053.6|17023.6|17056.6|17026.6|17053.6|17023.6|0
1723419000000|2024-08-11 23:30:00|17053.4|17023.4|17056.5|17026.5|17058.3|17028.3|17053.1|17023.1|0
1723419300000|2024-08-11 23:35:00|17056.2|17026.2|17053.9|17023.9|17056.2|17026.2|17051.6|17021.6|0
1723419600000|2024-08-11 23:40:00|17053.4|17023.4|17044.6|17014.6|17054.7|17024.7|17044.5|17014.5|0
1723419900000|2024-08-11 23:45:00|17044.1|17014.1|17054|17024|17059.6|17029.6|17044.1|17014.1|0
1723420200000|2024-08-11 23:50:00|17053.7|17023.7|17084.2|17054.2|17084.6|17054.6|17053.5|17023.5|0
1723420500000|2024-08-11 23:55:00|17084.4|17054.4|17089.8|17059.8|17092.6|17062.6|17084.2|17054.2|0
1723420800000|2024-08-12 00:00:00|17089.6|17059.6|17072.5|17042.5|17090.9|17060.9|17069.4|17039.4|0
1723421100000|2024-08-12 00:05:00|17072.3|17042.3|17074.2|17044.2|17076.7|17046.7|17070.6|17040.6|0
1723421400000|2024-08-12 00:10:00|17074.4|17044.4|17074.1|17044.1|17078.3|17048.3|17072.1|17042.1|0
1723421700000|2024-08-12 00:15:00|17074.3|17044.3|17100|17070|17103.4|17073.4|17072.3|17042.3|0
1723422000000|2024-08-12 00:20:00|17100.1|17070.1|17097.1|17067.1|17100.9|17070.9|17094.6|17064.6|0
1723422300000|2024-08-12 00:25:00|17096.8|17066.8|17094|17064|17102|17072|17093.6|17063.6|0
1723422600000|2024-08-12 00:30:00|17094.5|17064.5|17092.7|17062.7|17095.7|17065.7|17090.5|17060.5|0
1723422900000|2024-08-12 00:35:00|17092.9|17062.9|17092.7|17062.7|17096.5|17066.5|17090.4|17060.4|0
1723423200000|2024-08-12 00:40:00|17092.9|17062.9|17097.4|17067.4|17098.5|17068.5|17087.9|17057.9|0
1723423500000|2024-08-12 00:45:00|17097.6|17067.6|17097.6|17067.6|17100.2|17070.2|17096.4|17066.4|0
1723423800000|2024-08-12 00:50:00|17097.4|17067.4|17101.4|17071.4|17101.6|17071.6|17097.4|17067.4|0
1723424100000|2024-08-12 00:55:00|17101.6|17071.6|17094.3|17064.3|17101.9|17071.9|17094.3|17064.3|0
1723424400000|2024-08-12 01:00:00|17093.6|17063.6|17091.7|17061.7|17094.1|17064.1|17091|17061|0
1723424700000|2024-08-12 01:05:00|17091.5|17061.5|17104.3|17074.3|17106.9|17076.9|17091|17061|0
1723425000000|2024-08-12 01:10:00|17104.5|17074.5|17111.2|17081.2|17111.9|17081.9|17104.1|17074.1|0
1723425300000|2024-08-12 01:15:00|17111.4|17081.4|17114.5|17109.5|17137|17132|17073|17068|1702
1723425600000|2024-08-12 01:20:00|17114|17109|17119.5|17114.5|17125.5|17120.5|17096|17091|740
1723425900000|2024-08-12 01:25:00|17118|17113|17109|17104|17120.5|17115.5|17107|17102|326
1723426200000|2024-08-12 01:30:00|17110|17105|17096.5|17091.5|17170|17165|17092|17087|3897
1723426500000|2024-08-12 01:35:00|17097.5|17092.5|17063.5|17058.5|17113|17108|17045.5|17040.5|2679
1723426800000|2024-08-12 01:40:00|17063|17058|17022|17017|17078.5|17073.5|17011.5|17006.5|2760
1723427100000|2024-08-12 01:45:00|17023.5|17018.5|17002.5|16997.5|17041.5|17036.5|16998|16993|2165
1723427400000|2024-08-12 01:50:00|17001|16996|17050|17045|17064|17059|17000.5|16995.5|2383
1723427700000|2024-08-12 01:55:00|17049.5|17044.5|17059.5|17054.5|17076|17071|17031.5|17026.5|1408
1723428000000|2024-08-12 02:00:00|17060.5|17055.5|17038.5|17033.5|17072|17067|17027.5|17022.5|1398
1723428300000|2024-08-12 02:05:00|17038|17033|17015.5|17010.5|17043.5|17038.5|17010.5|17005.5|1259
1723428600000|2024-08-12 02:10:00|17016|17011|17058|17053|17058|17053|17011.5|17006.5|1111
1723428900000|2024-08-12 02:15:00|17059|17054|17092|17087|17100.5|17095.5|17034|17029|2128
1723429200000|2024-08-12 02:20:00|17091|17086|17081.5|17076.5|17108.5|17103.5|17074.5|17069.5|1595
1723429500000|2024-08-12 02:25:00|17082|17077|17114.5|17109.5|17122.5|17117.5|17074|17069|1333
1723429800000|2024-08-12 02:30:00|17116.5|17111.5|17097.5|17092.5|17135|17130|17090.5|17085.5|1315
1723430100000|2024-08-12 02:35:00|17098|17093|17128|17123|17129.5|17124.5|17092.5|17087.5|1141
1723430400000|2024-08-12 02:40:00|17128.5|17123.5|17111|17106|17141.5|17136.5|17102|17097|1018
1723430700000|2024-08-12 02:45:00|17110.5|17105.5|17136|17131|17140|17135|17103.5|17098.5|736
1723431000000|2024-08-12 02:50:00|17137.5|17132.5|17125.4|17120.4|17155|17150|17123.9|17118.9|1133
1723431300000|2024-08-12 02:55:00|17125.9|17120.9|17093.9|17088.9|17138.4|17133.4|17091.9|17086.9|887
1723431600000|2024-08-12 03:00:00|17094.4|17089.4|17085.9|17080.9|17110.4|17105.4|17082.4|17077.4|958
1723431900000|2024-08-12 03:05:00|17085.4|17080.4|17086.9|17081.9|17095.9|17090.9|17072.9|17067.9|769
1723432200000|2024-08-12 03:10:00|17087.4|17082.4|17081.4|17076.4|17088.4|17083.4|17065.4|17060.4|748
1723432500000|2024-08-12 03:15:00|17079.4|17074.4|17040.4|17035.4|17085.4|17080.4|17038.4|17033.4|993
1723432800000|2024-08-12 03:20:00|17039.9|17034.9|17044.9|17039.9|17048.9|17043.9|17032.4|17027.4|843
1723433100000|2024-08-12 03:25:00|17042.9|17037.9|17048.9|17043.9|17055.9|17050.9|17040.4|17035.4|944
1723433400000|2024-08-12 03:30:00|17048.4|17043.4|17067.9|17062.9|17068.4|17063.4|17045.9|17040.9|406
1723433700000|2024-08-12 03:35:00|17067.4|17062.4|17073.9|17068.9|17080.4|17075.4|17066.9|17061.9|599
1723434000000|2024-08-12 03:40:00|17073.4|17068.4|17086.9|17081.9|17093.4|17088.4|17070.9|17065.9|627
1723434300000|2024-08-12 03:45:00|17086.4|17081.4|17088.9|17083.9|17093.4|17088.4|17080.4|17075.4|360
1723434600000|2024-08-12 03:50:00|17089.4|17084.4|17098.4|17093.4|17099.9|17094.9|17088.4|17083.4|403
1723434900000|2024-08-12 03:55:00|17098.9|17093.9|17099.9|17094.9|17102.9|17097.9|17095.9|17090.9|491
1723435200000|2024-08-12 04:00:00|17110.9|17080.9|17109.7|17079.7|17111.1|17081.1|17107.7|17077.7|0
1723435500000|2024-08-12 04:05:00|17109.9|17079.9|17106.1|17076.1|17112.1|17082.1|17106.1|17076.1|0
1723435800000|2024-08-12 04:10:00|17106.6|17076.6|17107.9|17077.9|17110.5|17080.5|17105.8|17075.8|0
1723436100000|2024-08-12 04:15:00|17108.2|17078.2|17113.7|17083.7|17114.4|17084.4|17107.7|17077.7|0
1723436400000|2024-08-12 04:20:00|17113.4|17083.4|17119.7|17089.7|17119.7|17089.7|17113.2|17083.2|0
1723436700000|2024-08-12 04:25:00|17119.5|17089.5|17121.6|17091.6|17122.1|17092.1|17119.5|17089.5|0
1723437000000|2024-08-12 04:30:00|17121.4|17091.4|17123.6|17093.6|17123.8|17093.8|17121.3|17091.3|0
1723437300000|2024-08-12 04:35:00|17123.7|17093.7|17109.9|17079.9|17124.8|17094.8|17109.3|17079.3|0
1723437600000|2024-08-12 04:40:00|17110.1|17080.1|17113.3|17083.3|17113.3|17083.3|17110.1|17080.1|0
1723437900000|2024-08-12 04:45:00|17112.8|17082.8|17114.3|17084.3|17115.3|17085.3|17112.8|17082.8|0
1723438200000|2024-08-12 04:50:00|17114.6|17084.6|17113.6|17083.6|17114.8|17084.8|17112.7|17082.7|0
1723438500000|2024-08-12 04:55:00|17113.9|17083.9|17113.1|17083.1|17114.1|17084.1|17111.7|17081.7|5
1723438800000|2024-08-12 05:00:00|17112.9|17082.9|17136.9|17131.9|17141.4|17136.4|17096.4|17082.9|1358
1723439100000|2024-08-12 05:05:00|17136.4|17131.4|17127.9|17122.9|17147.4|17142.4|17109.9|17104.9|1047
1723439400000|2024-08-12 05:10:00|17128.4|17123.4|17118.9|17113.9|17137.9|17132.9|17113.9|17108.9|549
1723439700000|2024-08-12 05:15:00|17119.4|17114.4|17128.9|17123.9|17133.9|17128.9|17119.4|17114.4|416
1723440000000|2024-08-12 05:20:00|17128.4|17123.4|17133.4|17128.4|17138.4|17133.4|17121.9|17116.9|467
1723440300000|2024-08-12 05:25:00|17132.9|17127.9|17110.4|17105.4|17139.4|17134.4|17108.9|17103.9|495
1723440600000|2024-08-12 05:30:00|17110.9|17105.9|17098.4|17093.4|17117.9|17112.9|17094.4|17089.4|746
1723440900000|2024-08-12 05:35:00|17098.9|17093.9|17098.4|17093.4|17103.9|17098.9|17086.4|17081.4|672
1723441200000|2024-08-12 05:40:00|17098.9|17093.9|17092.4|17087.4|17099.4|17094.4|17081.4|17076.4|447
1723441500000|2024-08-12 05:45:00|17092.9|17087.9|17092.4|17087.4|17106.9|17101.9|17083.4|17078.4|518
1723441800000|2024-08-12 05:50:00|17092.9|17087.9|17075.9|17070.9|17099.9|17094.9|17074.4|17069.4|420
1723442100000|2024-08-12 05:55:00|17076.4|17071.4|17085.9|17080.9|17091.4|17086.4|17071.4|17066.4|354
1723442400000|2024-08-12 06:00:00|17085.4|17080.4|17085.9|17080.9|17091.9|17086.9|17074.9|17069.9|304
1723442700000|2024-08-12 06:05:00|17086.4|17081.4|17064.9|17059.9|17092.4|17087.4|17064.4|17059.4|394
1723443000000|2024-08-12 06:10:00|17065.9|17060.9|17086.4|17081.4|17087.4|17082.4|17062.4|17057.4|374
1723443300000|2024-08-12 06:15:00|17086.9|17081.9|17072.9|17067.9|17090.9|17085.9|17071.4|17066.4|290
1723443600000|2024-08-12 06:20:00|17072.4|17067.4|17074.9|17069.9|17077.9|17072.9|17059.9|17054.9|355
1723443900000|2024-08-12 06:25:00|17073.9|17068.9|17085.9|17080.9|17085.9|17080.9|17066.9|17061.9|244
1723444200000|2024-08-12 06:30:00|17084.9|17079.9|17094.4|17089.4|17097.4|17092.4|17082.4|17077.4|462
1723444500000|2024-08-12 06:35:00|17093.9|17088.9|17082.9|17077.9|17094.9|17089.9|17074.9|17069.9|273
1723444800000|2024-08-12 06:40:00|17083.4|17078.4|17079.4|17074.4|17087.4|17082.4|17074.9|17069.9|240
1723445100000|2024-08-12 06:45:00|17079.9|17074.9|17084.4|17079.4|17086.4|17081.4|17074.9|17069.9|285
1723445400000|2024-08-12 06:50:00|17083.4|17078.4|17102.9|17097.9|17103.9|17098.9|17080.9|17075.9|426
1723445700000|2024-08-12 06:55:00|17103.4|17098.4|17107.4|17102.4|17112.4|17107.4|17102.9|17097.9|597
1723446000000|2024-08-12 07:00:00|17107.9|17102.9|17101.4|17096.4|17108.9|17103.9|17098.4|17093.4|389
1723446300000|2024-08-12 07:05:00|17101.9|17096.9|17107.4|17102.4|17119.4|17114.4|17101.4|17096.4|568
1723446600000|2024-08-12 07:10:00|17107.9|17102.9|17114.4|17109.4|17116.9|17111.9|17106.9|17101.9|392
1723446900000|2024-08-12 07:15:00|17114.9|17109.9|17110.4|17105.4|17114.9|17109.9|17101.9|17096.9|380
1723447200000|2024-08-12 07:20:00|17110.9|17105.9|17117.4|17112.4|17123.4|17118.4|17108.4|17103.4|518
1723447500000|2024-08-12 07:25:00|17117.9|17112.9|17122.9|17117.9|17132.9|17127.9|17116.9|17111.9|514
1723447800000|2024-08-12 07:30:00|17119.9|17114.9|17113.4|17108.4|17119.9|17114.9|17102.9|17097.9|702
1723448100000|2024-08-12 07:35:00|17113.9|17108.9|17108.4|17103.4|17122.4|17117.4|17105.9|17100.9|390
1723448400000|2024-08-12 07:40:00|17108.9|17103.9|17106.9|17101.9|17112.9|17107.9|17103.9|17098.9|322
1723448700000|2024-08-12 07:45:00|17107.4|17102.4|17105.9|17100.9|17108.9|17103.9|17097.4|17092.4|499
1723449000000|2024-08-12 07:50:00|17106.9|17101.9|17109.9|17104.9|17114.9|17109.9|17104.9|17099.9|510
1723449300000|2024-08-12 07:55:00|17109.4|17104.4|17110.9|17105.9|17113.9|17108.9|17106.4|17101.4|505
1723449600000|2024-08-12 08:00:00|17107.6|17102.6|17106.6|17101.6|17115.6|17110.6|17102.6|17097.6|506
1723449900000|2024-08-12 08:05:00|17107.6|17102.6|17097.1|17092.1|17111.6|17106.6|17094.1|17089.1|856
1723450200000|2024-08-12 08:10:00|17096.6|17091.6|17097.1|17092.1|17101.6|17096.6|17087.1|17082.1|643
1723450500000|2024-08-12 08:15:00|17097.6|17092.6|17104.6|17099.6|17104.6|17099.6|17092.6|17087.6|226
1723450800000|2024-08-12 08:20:00|17104.1|17099.1|17100.1|17095.1|17108.6|17103.6|17099.1|17094.1|381
1723451100000|2024-08-12 08:25:00|17099.6|17094.6|17078.6|17073.6|17099.6|17094.6|17073.1|17068.1|734
1723451400000|2024-08-12 08:30:00|17088.9|17058.9|17088.6|17058.6|17091.2|17061.2|17087.1|17057.1|0
1723451700000|2024-08-12 08:35:00|17088.8|17058.8|17077.5|17047.5|17089.1|17059.1|17077.3|17047.3|100
1723452000000|2024-08-12 08:40:00|17077.7|17047.7|17091.6|17061.6|17094.4|17064.4|17076.6|17046.6|0
1723452300000|2024-08-12 08:45:00|17091.4|17061.4|17088.2|17058.2|17094|17064|17086.2|17056.2|0
1723452600000|2024-08-12 08:50:00|17088|17058|17087|17057|17090|17060|17085.6|17055.6|0
1723452900000|2024-08-12 08:55:00|17086.5|17056.5|17082.5|17052.5|17086.5|17056.5|17080.2|17050.2|0
1723453200000|2024-08-12 09:00:00|17082.3|17052.3|17082|17052|17086.5|17056.5|17080.2|17050.2|0
1723453500000|2024-08-12 09:05:00|17081.6|17051.6|17084.1|17054.1|17085.5|17055.5|17081.2|17051.2|0
1723453800000|2024-08-12 09:10:00|17086|17056|17090.4|17060.4|17091.2|17061.2|17083.6|17053.6|0
1723454100000|2024-08-12 09:15:00|17090.2|17060.2|17064.6|17056.6|17090.4|17066.1|17061.1|17053.1|204
1723454400000|2024-08-12 09:20:00|17064.1|17056.1|17067.1|17059.1|17070.6|17062.6|17063.1|17055.1|72
1723454700000|2024-08-12 09:25:00|17067.6|17059.6|17055.1|17047.1|17069.6|17061.6|17054.1|17046.1|98
1723455000000|2024-08-12 09:30:00|17055.6|17047.6|17062.1|17054.1|17063.6|17055.6|17055.1|17047.1|78
1723455300000|2024-08-12 09:35:00|17062.6|17054.6|17070.6|17062.6|17072.1|17064.1|17062.1|17054.1|47
1723455600000|2024-08-12 09:40:00|17071.1|17063.1|17072.1|17064.1|17075.1|17067.1|17070.6|17062.6|30
1723455900000|2024-08-12 09:45:00|17071.6|17063.6|17069.6|17061.6|17074.6|17066.6|17064.1|17056.1|44
1723456200000|2024-08-12 09:50:00|17070.1|17062.1|17079.6|17071.6|17080.1|17072.1|17069.6|17061.6|37
1723456500000|2024-08-12 09:55:00|17080.1|17072.1|17078.6|17070.6|17086.1|17078.1|17077.1|17069.1|94
1723456800000|2024-08-12 10:00:00|17079.1|17071.1|17067.1|17059.1|17080.1|17072.1|17064.1|17056.1|71
1723457100000|2024-08-12 10:05:00|17067.6|17059.6|17064.6|17056.6|17069.1|17061.1|17063.6|17055.6|48
1723457400000|2024-08-12 10:10:00|17065.6|17057.6|17078.1|17070.1|17078.1|17070.1|17065.6|17057.6|33
1723457700000|2024-08-12 10:15:00|17077.6|17069.6|17069.6|17061.6|17078.1|17070.1|17068.6|17060.6|24
1723458000000|2024-08-12 10:20:00|17070.1|17062.1|17088.6|17080.6|17089.6|17081.6|17069.1|17061.1|57
1723458300000|2024-08-12 10:25:00|17088.1|17080.1|17092.1|17084.1|17094.1|17086.1|17087.6|17079.6|42
1723458600000|2024-08-12 10:30:00|17092.6|17084.6|17087.6|17079.6|17094.6|17086.6|17086.1|17078.1|36
1723458900000|2024-08-12 10:35:00|17088.1|17080.1|17088.1|17080.1|17091.6|17083.6|17086.6|17078.6|25
1723459200000|2024-08-12 10:40:00|17087.1|17079.1|17091.1|17083.1|17094.6|17086.6|17086.1|17078.1|33
1723459500000|2024-08-12 10:45:00|17091.6|17083.6|17093.1|17085.1|17094.1|17086.1|17091.1|17083.1|34
1723459800000|2024-08-12 10:50:00|17091.6|17083.6|17094.6|17086.6|17095.6|17087.6|17089.6|17081.6|14
1723460100000|2024-08-12 10:55:00|17094.1|17086.1|17095.6|17087.6|17096.1|17088.1|17092.6|17084.6|17
1723460400000|2024-08-12 11:00:00|17096.6|17088.6|17095.1|17087.1|17098.6|17090.6|17091.6|17083.6|32
1723460700000|2024-08-12 11:05:00|17095.6|17087.6|17094.1|17086.1|17098.6|17090.6|17093.1|17085.1|29
1723461000000|2024-08-12 11:10:00|17094.6|17086.6|17095.6|17087.6|17098.6|17090.6|17093.1|17085.1|17
1723461300000|2024-08-12 11:15:00|17096.1|17088.1|17109.6|17101.6|17111.1|17103.1|17094.1|17086.1|56
1723461600000|2024-08-12 11:20:00|17109.1|17101.1|17109.1|17101.1|17112.1|17104.1|17108.1|17100.1|34
1723461900000|2024-08-12 11:25:00|17109.6|17101.6|17103.6|17095.6|17111.6|17103.6|17103.1|17095.1|26
1723462200000|2024-08-12 11:30:00|17103.1|17095.1|17095.6|17087.6|17104.1|17096.1|17092.6|17084.6|24
1723462500000|2024-08-12 11:35:00|17096.1|17088.1|17098.6|17090.6|17101.1|17093.1|17094.6|17086.6|20
1723462800000|2024-08-12 11:40:00|17099.1|17091.1|17096.1|17088.1|17102.1|17094.1|17096.1|17088.1|25
1723463100000|2024-08-12 11:45:00|17096.6|17088.6|17104.6|17096.6|17105.1|17097.1|17095.6|17087.6|18
1723463400000|2024-08-12 11:50:00|17105.6|17097.6|17105.1|17097.1|17110.6|17102.6|17103.6|17095.6|29
1723463700000|2024-08-12 11:55:00|17104.6|17096.6|17104.6|17096.6|17107.1|17099.1|17103.6|17095.6|24
1723464000000|2024-08-12 12:00:00|17105.1|17097.1|17103.6|17095.6|17106.6|17098.6|17102.1|17094.1|40
1723464300000|2024-08-12 12:05:00|17103.1|17095.1|17107.1|17099.1|17108.6|17100.6|17102.1|17094.1|62
1723464600000|2024-08-12 12:10:00|17106.6|17098.6|17101.6|17093.6|17108.1|17100.1|17099.1|17091.1|47
1723464900000|2024-08-12 12:15:00|17102.1|17094.1|17104.6|17096.6|17107.1|17099.1|17102.1|17094.1|30
1723465200000|2024-08-12 12:20:00|17104.1|17096.1|17117.1|17109.1|17117.1|17109.1|17103.6|17095.6|85
1723465500000|2024-08-12 12:25:00|17117.6|17109.6|17113.6|17105.6|17117.6|17109.6|17110.6|17102.6|59
1723465800000|2024-08-12 12:30:00|17113.1|17105.1|17107.1|17099.1|17115.6|17107.6|17106.1|17098.1|54
1723466100000|2024-08-12 12:35:00|17106.6|17098.6|17101.1|17093.1|17109.1|17101.1|17100.6|17092.6|51
1723466400000|2024-08-12 12:40:00|17101.6|17093.6|17097.1|17089.1|17103.6|17095.6|17097.1|17089.1|90
1723466700000|2024-08-12 12:45:00|17096.6|17088.6|17096.6|17088.6|17101.1|17093.1|17094.6|17086.6|65
1723467000000|2024-08-12 12:50:00|17097.1|17089.1|17099.6|17091.6|17100.1|17092.1|17096.1|17088.1|30
1723467300000|2024-08-12 12:55:00|17100.1|17092.1|17101.1|17093.1|17102.6|17094.6|17098.6|17090.6|13
1723467600000|2024-08-12 13:00:00|17101.6|17093.6|17097.1|17089.1|17102.1|17094.1|17096.1|17088.1|21
1723467900000|2024-08-12 13:05:00|17096.1|17088.1|17093.1|17085.1|17097.6|17089.6|17087.6|17079.6|86
1723468200000|2024-08-12 13:10:00|17092.6|17084.6|17094.6|17086.6|17095.1|17087.1|17087.6|17079.6|22
1723468500000|2024-08-12 13:15:00|17094.1|17086.1|17100.6|17092.6|17102.1|17094.1|17093.1|17085.1|53
1723468800000|2024-08-12 13:20:00|17101.1|17093.1|17107.6|17099.6|17109.1|17101.1|17098.6|17090.6|49
1723469100000|2024-08-12 13:25:00|17108.1|17100.1|17099.6|17091.6|17109.1|17101.1|17097.6|17089.6|38
1723469400000|2024-08-12 13:30:00|17101.6|17093.6|17121.6|17113.6|17133.1|17125.1|17097.1|17089.1|418
1723469700000|2024-08-12 13:35:00|17122.1|17114.1|17118.1|17110.1|17132.1|17124.1|17112.6|17104.6|220
1723470000000|2024-08-12 13:40:00|17118.6|17110.6|17092.1|17084.1|17122.1|17114.1|17090.1|17082.1|204
1723470300000|2024-08-12 13:45:00|17091.6|17083.6|17095.1|17087.1|17102.1|17094.1|17085.6|17077.6|188
1723470600000|2024-08-12 13:50:00|17095.6|17087.6|17079.6|17071.6|17113.1|17105.1|17078.1|17070.1|169
1723470900000|2024-08-12 13:55:00|17079.1|17071.1|17079.6|17071.6|17086.6|17078.6|17074.6|17066.6|154
1723471200000|2024-08-12 14:00:00|17080.1|17072.1|17095.6|17087.6|17097.6|17089.6|17072.1|17064.1|205
1723471500000|2024-08-12 14:05:00|17096.1|17088.1|17122.6|17114.6|17124.6|17116.6|17093.1|17085.1|287
1723471800000|2024-08-12 14:10:00|17122.1|17114.1|17122.1|17114.1|17122.6|17114.6|17113.1|17105.1|129
1723472100000|2024-08-12 14:15:00|17121.6|17113.6|17120.6|17112.6|17127.1|17119.1|17118.1|17110.1|133
1723472400000|2024-08-12 14:20:00|17121.1|17113.1|17116.1|17108.1|17122.6|17114.6|17114.6|17106.6|121
1723472700000|2024-08-12 14:25:00|17117.6|17109.6|17120.6|17112.6|17126.1|17118.1|17116.6|17108.6|95
1723473000000|2024-08-12 14:30:00|17120.1|17112.1|17116.1|17108.1|17121.6|17113.6|17108.6|17100.6|63
1723473300000|2024-08-12 14:35:00|17115.6|17107.6|17139.1|17131.1|17139.1|17131.1|17115.1|17107.1|218
1723473600000|2024-08-12 14:40:00|17139.6|17131.6|17156.6|17148.6|17162.1|17154.1|17138.6|17130.6|347
1723473900000|2024-08-12 14:45:00|17156.1|17148.1|17168.1|17160.1|17171.1|17163.1|17153.6|17145.6|184
1723474200000|2024-08-12 14:50:00|17165.6|17157.6|17170.1|17162.1|17170.1|17162.1|17159.1|17151.1|160
1723474500000|2024-08-12 14:55:00|17169.6|17161.6|17175.1|17167.1|17177.1|17169.1|17162.1|17154.1|163
1723474800000|2024-08-12 15:00:00|17175.6|17167.6|17172.1|17164.1|17181.6|17173.6|17168.6|17160.6|133
1723475100000|2024-08-12 15:05:00|17171.1|17163.1|17164.1|17156.1|17174.6|17166.6|17164.1|17156.1|76
1723475400000|2024-08-12 15:10:00|17164.6|17156.6|17160.1|17152.1|17172.1|17164.1|17159.1|17151.1|95
1723475700000|2024-08-12 15:15:00|17160.6|17152.6|17173.1|17165.1|17175.1|17167.1|17160.1|17152.1|116
1723476000000|2024-08-12 15:20:00|17172.6|17164.6|17116.6|17108.6|17173.1|17165.1|17116.6|17108.6|214
1723476300000|2024-08-12 15:25:00|17117.1|17109.1|17140.6|17132.6|17141.1|17133.1|17112.6|17104.6|232
1723476600000|2024-08-12 15:30:00|17140.1|17132.1|17129.1|17121.1|17140.1|17132.1|17122.6|17114.6|127
1723476900000|2024-08-12 15:35:00|17129.6|17121.6|17134.6|17126.6|17139.1|17131.1|17126.6|17118.6|86
1723477200000|2024-08-12 15:40:00|17135.1|17127.1|17146.1|17138.1|17146.1|17138.1|17133.6|17125.6|92
1723477500000|2024-08-12 15:45:00|17146.6|17138.6|17152.1|17144.1|17152.1|17144.1|17139.6|17131.6|84
1723477800000|2024-08-12 15:50:00|17152.6|17144.6|17165.1|17157.1|17165.6|17157.6|17152.6|17144.6|93
1723478100000|2024-08-12 15:55:00|17164.6|17156.6|17172.6|17164.6|17175.1|17167.1|17164.1|17156.1|93
1723478400000|2024-08-12 16:00:00|17172.1|17164.1|17164.6|17156.6|17173.6|17165.6|17163.6|17155.6|70
1723478700000|2024-08-12 16:05:00|17165.1|17157.1|17163.6|17155.6|17167.6|17159.6|17159.6|17151.6|77
1723479000000|2024-08-12 16:10:00|17163.1|17155.1|17160.6|17152.6|17165.6|17157.6|17156.6|17148.6|70
1723479300000|2024-08-12 16:15:00|17161.1|17153.1|17162.6|17154.6|17164.1|17156.1|17157.6|17149.6|37
1723479600000|2024-08-12 16:20:00|17162.1|17154.1|17165.6|17157.6|17166.1|17158.1|17159.6|17151.6|25
1723479900000|2024-08-12 16:25:00|17165.1|17157.1|17165.6|17157.6|17169.1|17161.1|17162.6|17154.6|34
1723480200000|2024-08-12 16:30:00|17166.1|17158.1|17155.1|17147.1|17166.1|17158.1|17153.1|17145.1|107
1723480500000|2024-08-12 16:35:00|17154.6|17146.6|17158.6|17150.6|17160.1|17152.1|17152.1|17144.1|62
1723480800000|2024-08-12 16:40:00|17159.1|17151.1|17162.6|17154.6|17163.6|17155.6|17156.1|17148.1|25
1723481100000|2024-08-12 16:45:00|17163.1|17155.1|17170.1|17162.1|17171.6|17163.6|17163.1|17155.1|49
1723481400000|2024-08-12 16:50:00|17170.6|17162.6|17171.1|17163.1|17173.6|17165.6|17163.6|17155.6|34
1723481700000|2024-08-12 16:55:00|17170.1|17162.1|17154.1|17146.1|17170.6|17162.6|17153.6|17145.6|62
1723482000000|2024-08-12 17:00:00|17155.1|17147.1|17154.6|17146.6|17157.6|17149.6|17141.1|17133.1|109
1723482300000|2024-08-12 17:05:00|17155.1|17147.1|17161.6|17153.6|17162.1|17154.1|17153.1|17145.1|24
1723482600000|2024-08-12 17:10:00|17161.1|17153.1|17167.1|17159.1|17168.6|17160.6|17158.6|17150.6|63
1723482900000|2024-08-12 17:15:00|17167.6|17159.6|17176.6|17168.6|17177.1|17169.1|17165.6|17157.6|38
1723483200000|2024-08-12 17:20:00|17176.1|17168.1|17182.1|17174.1|17186.6|17178.6|17175.6|17167.6|105
1723483500000|2024-08-12 17:25:00|17181.6|17173.6|17179.6|17171.6|17182.6|17174.6|17173.1|17165.1|17
1723483800000|2024-08-12 17:30:00|17180.1|17172.1|17181.1|17173.1|17183.1|17175.1|17176.6|17168.6|16
1723484100000|2024-08-12 17:35:00|17180.6|17172.6|17180.6|17172.6|17182.1|17174.1|17173.1|17165.1|14
1723484400000|2024-08-12 17:40:00|17180.1|17172.1|17173.1|17165.1|17181.6|17173.6|17170.1|17162.1|20
1723484700000|2024-08-12 17:45:00|17173.6|17165.6|17161.1|17153.1|17175.1|17167.1|17161.1|17153.1|16
1723485000000|2024-08-12 17:50:00|17161.6|17153.6|17160.1|17152.1|17162.6|17154.6|17153.6|17145.6|59
1723485300000|2024-08-12 17:55:00|17161.6|17153.6|17165.6|17157.6|17167.6|17159.6|17159.1|17151.1|36
1723485600000|2024-08-12 18:00:00|17166.1|17158.1|17172.6|17164.6|17173.1|17165.1|17160.6|17152.6|7
1723485900000|2024-08-12 18:05:00|17173.1|17165.1|17166.1|17158.1|17173.1|17165.1|17163.6|17155.6|24
1723486200000|2024-08-12 18:10:00|17165.6|17157.6|17167.6|17159.6|17167.6|17159.6|17160.1|17152.1|37
1723486500000|2024-08-12 18:15:00|17167.1|17159.1|17159.6|17151.6|17169.6|17161.6|17158.6|17150.6|23
1723486800000|2024-08-12 18:20:00|17159.1|17151.1|17156.6|17148.6|17166.1|17158.1|17156.6|17148.6|22
1723487100000|2024-08-12 18:25:00|17156.1|17148.1|17153.1|17145.1|17162.1|17154.1|17153.1|17145.1|28
1723487400000|2024-08-12 18:30:00|17153.6|17145.6|17147.6|17139.6|17153.6|17145.6|17143.6|17135.6|69
1723487700000|2024-08-12 18:35:00|17147.1|17139.1|17152.1|17144.1|17153.6|17145.6|17143.6|17135.6|43
1723488000000|2024-08-12 18:40:00|17151.6|17143.6|17150.6|17142.6|17152.6|17144.6|17147.6|17139.6|7
1723488300000|2024-08-12 18:45:00|17151.1|17143.1|17146.6|17138.6|17153.6|17145.6|17145.6|17137.6|91
1723488600000|2024-08-12 18:50:00|17147.1|17139.1|17148.6|17140.6|17154.1|17146.1|17145.6|17137.6|156
1723488900000|2024-08-12 18:55:00|17148.1|17140.1|17161.7|17131.7|17161.7|17145.1|17147.6|17131.7|55
1723489200000|2024-08-12 19:00:00|17161.8|17131.8|17160.7|17130.7|17161.9|17131.9|17154.6|17124.6|0
1723489500000|2024-08-12 19:05:00|17160.6|17130.6|17151.4|17121.4|17160.6|17130.6|17150.2|17120.2|0
1723489800000|2024-08-12 19:10:00|17151.3|17121.3|17156|17126|17160.3|17130.3|17151.3|17121.3|0
1723490100000|2024-08-12 19:15:00|17155.9|17125.9|17154.3|17124.3|17155.9|17125.9|17150|17120|0
1723490400000|2024-08-12 19:20:00|17154.4|17124.4|17155.1|17125.1|17155.3|17125.3|17152.9|17122.9|0
1723490700000|2024-08-12 19:25:00|17154.9|17124.9|17153.8|17123.8|17155.8|17125.8|17150.2|17120.2|0
1723491000000|2024-08-12 19:30:00|17153.9|17123.9|17148.3|17118.3|17155.7|17125.7|17148.1|17118.1|0
1723491300000|2024-08-12 19:35:00|17148|17118|17143.3|17113.3|17149.2|17119.2|17137.3|17107.3|0
1723491600000|2024-08-12 19:40:00|17143.5|17113.5|17133.3|17103.3|17143.7|17113.7|17132.4|17102.4|0
1723491900000|2024-08-12 19:45:00|17133.2|17103.2|17129.9|17099.9|17133.5|17103.5|17126.3|17096.3|0
1723492200000|2024-08-12 19:50:00|17129.8|17099.8|17127|17097|17137.6|17107.6|17117|17087|0
1723492500000|2024-08-12 19:55:00|17127.1|17097.1|17144.9|17114.9|17144.9|17114.9|17121.6|17091.6|0
1723492800000|2024-08-12 20:00:00|17144.8|17114.8|17133.3|17103.3|17149|17119|17133.3|17103.3|0
1723493100000|2024-08-12 20:05:00|17132.8|17102.8|17141.6|17111.6|17141.6|17111.6|17132.3|17102.3|0
1723493400000|2024-08-12 20:10:00|17141.8|17111.8|17139|17109|17145.7|17115.7|17139|17109|0
1723493700000|2024-08-12 20:15:00|17139.9|17109.9|17139|17109|17144.1|17114.1|17139|17109|0
1723494000000|2024-08-12 20:20:00|17139.4|17109.4|17141|17111|17141.6|17111.6|17137.4|17107.4|0
1723494300000|2024-08-12 20:25:00|17140.8|17110.8|17136.9|17106.9|17141|17111|17136.6|17106.6|0
1723494600000|2024-08-12 20:30:00|17137.1|17107.1|17137.4|17107.4|17139|17109|17135.9|17105.9|0
1723494900000|2024-08-12 20:35:00|17137|17107|17136.9|17106.9|17138|17108|17135.4|17105.4|0
1723495200000|2024-08-12 20:40:00|17137.1|17107.1|17136.4|17106.4|17138|17108|17136.4|17106.4|0
1723495500000|2024-08-12 20:45:00|17136.6|17106.6|17138.8|17108.8|17140.4|17110.4|17136.6|17106.6|0
1723495800000|2024-08-12 20:50:00|17138.3|17108.3|17139.3|17109.3|17139.9|17109.9|17137.8|17107.8|0
1723496100000|2024-08-12 20:55:00|17139.8|17109.8|17138.9|17108.9|17141.4|17111.4|17138.3|17108.3|0
1723496400000|2024-08-12 21:00:00|17139.2|17109.2|17140.6|17110.6|17140.9|17110.9|17139.2|17109.2|0
1723496700000|2024-08-12 21:05:00|17140.5|17110.5|17143.2|17113.2|17143.5|17113.5|17140.5|17110.5|0
1723497000000|2024-08-12 21:10:00|17143.1|17113.1|17143.9|17113.9|17143.9|17113.9|17143|17113|0
1723497300000|2024-08-12 21:15:00|17144|17114|17144.5|17114.5|17144.7|17114.7|17144|17114|0
1723497600000|2024-08-12 21:20:00|17145.3|17115.3|17145.3|17115.3|17145.3|17115.3|17144.9|17114.9|0
1723497900000|2024-08-12 21:25:00|17145.2|17115.2|17144.8|17114.8|17145.2|17115.2|17144.8|17114.8|0
1723498200000|2024-08-12 21:30:00|17145.1|17115.1|17144.8|17114.8|17145.2|17115.2|17144.8|17114.8|0
1723499400000|2024-08-12 21:50:00|17144.9|17114.9|17145.2|17115.2|17145.8|17115.8|17144.9|17114.9|0
1723499700000|2024-08-12 21:55:00|17145.3|17115.3|17146.6|17116.6|17147.2|17117.2|17145.3|17115.3|0
1723500000000|2024-08-12 22:00:00|17146.5|17116.5|17150.6|17120.6|17153.2|17123.2|17146.5|17116.5|0
1723500300000|2024-08-12 22:05:00|17150.9|17120.9|17150.9|17120.9|17151.1|17121.1|17147|17117|0
1723500600000|2024-08-12 22:10:00|17150.6|17120.6|17150.4|17120.4|17152.2|17122.2|17148.3|17118.3|0
1723500900000|2024-08-12 22:15:00|17150.6|17120.6|17151.4|17121.4|17151.4|17121.4|17149.3|17119.3|0
1723501200000|2024-08-12 22:20:00|17150.9|17120.9|17153.2|17123.2|17155.3|17125.3|17150.9|17120.9|0
1723501500000|2024-08-12 22:25:00|17153|17123|17154|17124|17154.2|17124.2|17150.9|17120.9|0
1723501800000|2024-08-12 22:30:00|17153.7|17123.7|17147.2|17117.2|17153.7|17123.7|17146.3|17116.3|0
1723502100000|2024-08-12 22:35:00|17147.4|17117.4|17145.9|17115.9|17147.5|17117.5|17145.7|17115.7|0
1723502400000|2024-08-12 22:40:00|17146.1|17116.1|17144.6|17114.6|17146.7|17116.7|17144.6|17114.6|0
1723502700000|2024-08-12 22:45:00|17144.8|17114.8|17148.5|17118.5|17148.5|17118.5|17144.6|17114.6|0
1723503000000|2024-08-12 22:50:00|17148.3|17118.3|17147.7|17117.7|17149.3|17119.3|17145.7|17115.7|0
1723503300000|2024-08-12 22:55:00|17147.5|17117.5|17147.7|17117.7|17148.4|17118.4|17146.7|17116.7|0
1723503600000|2024-08-12 23:00:00|17147.9|17117.9|17147.4|17117.4|17148.7|17118.7|17147.4|17117.4|0
1723503900000|2024-08-12 23:05:00|17147.6|17117.6|17147.9|17117.9|17149.2|17119.2|17147.3|17117.3|0
1723504200000|2024-08-12 23:10:00|17148.1|17118.1|17148.6|17118.6|17148.9|17118.9|17147.6|17117.6|0
1723504500000|2024-08-12 23:15:00|17148.9|17118.9|17150.6|17120.6|17150.6|17120.6|17148.6|17118.6|0
1723504800000|2024-08-12 23:20:00|17150.8|17120.8|17149.3|17119.3|17150.9|17120.9|17148.3|17118.3|0
1723505100000|2024-08-12 23:25:00|17149.1|17119.1|17154|17124|17154|17124|17149.1|17119.1|0
1723505400000|2024-08-12 23:30:00|17154.2|17124.2|17150.9|17120.9|17158.6|17128.6|17150.9|17120.9|0
1723505700000|2024-08-12 23:35:00|17150.4|17120.4|17148.5|17118.5|17150.9|17120.9|17148.5|17118.5|0
1723506000000|2024-08-12 23:40:00|17148.8|17118.8|17146.7|17116.7|17148.8|17118.8|17146.2|17116.2|0
1723506300000|2024-08-12 23:45:00|17145.8|17115.8|17150.1|17120.1|17152.7|17122.7|17144.7|17114.7|0
1723506600000|2024-08-12 23:50:00|17150.3|17120.3|17149.1|17119.1|17150.9|17120.9|17147.8|17117.8|0
1723506900000|2024-08-12 23:55:00|17149.4|17119.4|17152|17122|17152.2|17122.2|17148.6|17118.6|0
1723507200000|2024-08-13 00:00:00|17152.2|17122.2|17149.7|17119.7|17154.3|17124.3|17149.1|17119.1|0
1723507500000|2024-08-13 00:05:00|17149.9|17119.9|17150.4|17120.4|17152.2|17122.2|17147.8|17117.8|0
1723507800000|2024-08-13 00:10:00|17150.2|17120.2|17147.3|17117.3|17151.2|17121.2|17145.6|17115.6|0
1723508100000|2024-08-13 00:15:00|17147.5|17117.5|17144.8|17114.8|17148.9|17118.9|17143.7|17113.7|0
1723508400000|2024-08-13 00:20:00|17145.1|17115.1|17142|17112|17148.4|17118.4|17141.1|17111.1|0
1723508700000|2024-08-13 00:25:00|17142.2|17112.2|17144.4|17114.4|17147.3|17117.3|17141.8|17111.8|0
1723509000000|2024-08-13 00:30:00|17144.2|17114.2|17140.3|17110.3|17147.3|17117.3|17138.6|17108.6|0
1723509300000|2024-08-13 00:35:00|17140.8|17110.8|17141.3|17111.3|17143|17113|17139.6|17109.6|0
1723509600000|2024-08-13 00:40:00|17141|17111|17144.6|17114.6|17144.6|17114.6|17140.5|17110.5|0
1723509900000|2024-08-13 00:45:00|17144.7|17114.7|17147.2|17117.2|17149.1|17119.1|17144.7|17114.7|0
1723510200000|2024-08-13 00:50:00|17147.4|17117.4|17152.9|17122.9|17153.4|17123.4|17147.4|17117.4|0
1723510500000|2024-08-13 00:55:00|17153.1|17123.1|17157.5|17127.5|17164.1|17134.1|17153.1|17123.1|0
1723510800000|2024-08-13 01:00:00|17157.9|17127.9|17155.1|17125.1|17158.4|17128.4|17154.7|17124.7|0
1723511100000|2024-08-13 01:05:00|17155.3|17125.3|17146.3|17116.3|17156.1|17126.1|17145.8|17115.8|0
1723511400000|2024-08-13 01:10:00|17145.4|17115.4|17144.4|17114.4|17147.7|17117.7|17142.3|17112.3|0
1723511700000|2024-08-13 01:15:00|17145.6|17115.6|17174.1|17169.1|17177.1|17172.1|17106.6|17101.6|1892
1723512000000|2024-08-13 01:20:00|17173.1|17168.1|17130.6|17125.6|17195.1|17190.1|17125.1|17120.1|1540
1723512300000|2024-08-13 01:25:00|17131.1|17126.1|17125.1|17120.1|17136.1|17131.1|17122.6|17117.6|530
1723512600000|2024-08-13 01:30:00|17126.1|17121.1|17210.1|17205.1|17214.1|17209.1|17116.6|17111.6|3393
1723512900000|2024-08-13 01:35:00|17213.1|17208.1|17249.6|17244.6|17259.6|17254.6|17206.1|17201.1|3641
1723513200000|2024-08-13 01:40:00|17245.1|17240.1|17205.7|17200.7|17249.6|17244.6|17193.7|17188.7|2365
1723513500000|2024-08-13 01:45:00|17208.7|17203.7|17180.2|17175.2|17245.7|17240.7|17165.7|17160.7|2643
1723513800000|2024-08-13 01:50:00|17179.7|17174.7|17155.2|17150.2|17191.7|17186.7|17148.2|17143.2|2339
1723514100000|2024-08-13 01:55:00|17152.7|17147.7|17115.7|17110.7|17152.7|17147.7|17106.7|17101.7|3001
1723514400000|2024-08-13 02:00:00|17113.7|17108.7|17119.7|17114.7|17123.7|17118.7|17089.2|17084.2|2459
1723514700000|2024-08-13 02:05:00|17119.2|17114.2|17185.7|17180.7|17189.2|17184.2|17116.2|17111.2|2245
1723515000000|2024-08-13 02:10:00|17185.2|17180.2|17113.7|17108.7|17185.2|17180.2|17109.2|17104.2|1745
1723515300000|2024-08-13 02:15:00|17113.2|17108.2|17124.7|17119.7|17129.7|17124.7|17092.7|17087.7|1713
1723515600000|2024-08-13 02:20:00|17125.2|17120.2|17124.7|17119.7|17143.2|17138.2|17118.7|17113.7|938
1723515900000|2024-08-13 02:25:00|17124.2|17119.2|17098.7|17093.7|17130.7|17125.7|17090.2|17085.2|1287
1723516200000|2024-08-13 02:30:00|17099.7|17094.7|17088.2|17083.2|17099.7|17094.7|17067.2|17062.2|1686
1723516500000|2024-08-13 02:35:00|17087.7|17082.7|17100.7|17095.7|17107.2|17102.2|17069.7|17064.7|1308
1723516800000|2024-08-13 02:40:00|17101.2|17096.2|17106.2|17101.2|17114.2|17109.2|17096.7|17091.7|672
1723517100000|2024-08-13 02:45:00|17105.7|17100.7|17110.7|17105.7|17116.2|17111.2|17093.7|17088.7|702
1723517400000|2024-08-13 02:50:00|17111.2|17106.2|17112.2|17107.2|17125.2|17120.2|17107.2|17102.2|576
1723517700000|2024-08-13 02:55:00|17111.7|17106.7|17115.7|17110.7|17117.2|17112.2|17098.2|17093.2|836
1723518000000|2024-08-13 03:00:00|17115.2|17110.2|17109.7|17104.7|17129.2|17124.2|17106.2|17101.2|577
1723518300000|2024-08-13 03:05:00|17109.2|17104.2|17099.7|17094.7|17124.2|17119.2|17096.2|17091.2|479
1723518600000|2024-08-13 03:10:00|17099.2|17094.2|17105.7|17100.7|17120.7|17115.7|17093.2|17088.2|321
1723518900000|2024-08-13 03:15:00|17106.2|17101.2|17110.2|17105.2|17121.2|17116.2|17100.2|17095.2|422
1723519200000|2024-08-13 03:20:00|17109.2|17104.2|17098.2|17093.2|17118.7|17113.7|17091.2|17086.2|364
1723519500000|2024-08-13 03:25:00|17100.7|17095.7|17089.7|17084.7|17103.2|17098.2|17078.2|17073.2|1029
1723519800000|2024-08-13 03:30:00|17089.2|17084.2|17106.2|17101.2|17107.7|17102.7|17088.2|17083.2|279
1723520100000|2024-08-13 03:35:00|17107.2|17102.2|17114.7|17109.7|17117.2|17112.2|17102.7|17097.7|243
1723520400000|2024-08-13 03:40:00|17115.2|17110.2|17146.7|17141.7|17155.2|17150.2|17114.7|17109.7|969
1723520700000|2024-08-13 03:45:00|17147.2|17142.2|17143.7|17138.7|17152.2|17147.2|17140.2|17135.2|480
1723521000000|2024-08-13 03:50:00|17144.2|17139.2|17131.7|17126.7|17145.2|17140.2|17128.2|17123.2|464
1723521300000|2024-08-13 03:55:00|17132.2|17127.2|17128.7|17123.7|17134.7|17129.7|17126.7|17121.7|343
1723521600000|2024-08-13 04:00:00|17141.2|17111.2|17147.1|17117.1|17147.1|17117.1|17138.9|17108.9|0
1723521900000|2024-08-13 04:05:00|17147.3|17117.3|17149.5|17119.5|17149.6|17119.6|17147.1|17117.1|0
1723522200000|2024-08-13 04:10:00|17149|17119|17150.9|17120.9|17151.8|17121.8|17148.9|17118.9|0
1723522500000|2024-08-13 04:15:00|17150.6|17120.6|17150.6|17120.6|17151.6|17121.6|17150.1|17120.1|0
1723522800000|2024-08-13 04:20:00|17150.4|17120.4|17153.6|17123.6|17153.8|17123.8|17150.1|17120.1|0
1723523100000|2024-08-13 04:25:00|17152.6|17122.6|17154.5|17124.5|17155.3|17125.3|17152.6|17122.6|0
1723523400000|2024-08-13 04:30:00|17154.7|17124.7|17154.5|17124.5|17155.1|17125.1|17153.6|17123.6|0
1723523700000|2024-08-13 04:35:00|17154.2|17124.2|17159.1|17129.1|17159.8|17129.8|17154|17124|0
1723524000000|2024-08-13 04:40:00|17158.9|17128.9|17160.7|17130.7|17162.7|17132.7|17158.7|17128.7|0
1723524300000|2024-08-13 04:45:00|17161|17131|17160.7|17130.7|17161.4|17131.4|17160|17130|0
1723524600000|2024-08-13 04:50:00|17161|17131|17158.6|17128.6|17161.2|17131.2|17158.6|17128.6|0
1723524900000|2024-08-13 04:55:00|17158.8|17128.8|17160.2|17130.2|17161|17131|17158.8|17128.8|6
1723525200000|2024-08-13 05:00:00|17160|17130|17156.2|17151.2|17165.2|17160.2|17128.7|17123.7|1411
1723525500000|2024-08-13 05:05:00|17156.7|17151.7|17149.7|17144.7|17163.7|17158.7|17148.2|17143.2|833
1723525800000|2024-08-13 05:10:00|17150.2|17145.2|17149.2|17144.2|17158.7|17153.7|17140.2|17135.2|646
1723526100000|2024-08-13 05:15:00|17148.7|17143.7|17167.2|17162.2|17171.2|17166.2|17148.2|17143.2|604
1723526400000|2024-08-13 05:20:00|17166.7|17161.7|17151.7|17146.7|17170.7|17165.7|17149.7|17144.7|438
1723526700000|2024-08-13 05:25:00|17152.2|17147.2|17140.7|17135.7|17160.7|17155.7|17131.7|17126.7|573
1723527000000|2024-08-13 05:30:00|17141.7|17136.7|17134.2|17129.2|17148.2|17143.2|17128.7|17123.7|556
1723527300000|2024-08-13 05:35:00|17134.7|17129.7|17138.7|17133.7|17139.7|17134.7|17118.7|17113.7|1069
1723527600000|2024-08-13 05:40:00|17138.2|17133.2|17117.2|17112.2|17152.2|17147.2|17116.2|17111.2|493
1723527900000|2024-08-13 05:45:00|17117.7|17112.7|17110.7|17105.7|17122.2|17117.2|17099.7|17094.7|544
1723528200000|2024-08-13 05:50:00|17110.2|17105.2|17114.2|17109.2|17118.7|17113.7|17098.2|17093.2|657
1723528500000|2024-08-13 05:55:00|17114.7|17109.7|17128.7|17123.7|17129.2|17124.2|17112.7|17107.7|375
1723528800000|2024-08-13 06:00:00|17128.2|17123.2|17126.7|17121.7|17140.2|17135.2|17120.2|17115.2|513
1723529100000|2024-08-13 06:05:00|17127.2|17122.2|17119.7|17114.7|17129.2|17124.2|17118.2|17113.2|220
1723529400000|2024-08-13 06:10:00|17119.2|17114.2|17112.7|17107.7|17119.7|17114.7|17100.7|17095.7|923
1723529700000|2024-08-13 06:15:00|17112.2|17107.2|17121.2|17116.2|17123.2|17118.2|17108.2|17103.2|603
1723530000000|2024-08-13 06:20:00|17120.7|17115.7|17115.7|17110.7|17137.2|17132.2|17112.2|17107.2|481
1723530300000|2024-08-13 06:25:00|17115.2|17110.2|17122.7|17117.7|17122.7|17117.7|17109.7|17104.7|215
1723530600000|2024-08-13 06:30:00|17122.2|17117.2|17128.2|17123.2|17133.7|17128.7|17120.7|17115.7|245
1723530900000|2024-08-13 06:35:00|17128.7|17123.7|17149.7|17144.7|17150.2|17145.2|17128.7|17123.7|810
1723531200000|2024-08-13 06:40:00|17150.2|17145.2|17174.7|17169.7|17177.2|17172.2|17149.7|17144.7|745
1723531500000|2024-08-13 06:45:00|17175.2|17170.2|17181.7|17176.7|17186.2|17181.2|17167.7|17162.7|938
1723531800000|2024-08-13 06:50:00|17182.2|17177.2|17189.7|17184.7|17193.2|17188.2|17177.7|17172.7|790
1723532100000|2024-08-13 06:55:00|17190.2|17185.2|17184.7|17179.7|17190.2|17185.2|17179.2|17174.2|845
1723532400000|2024-08-13 07:00:00|17185.7|17180.7|17182.2|17177.2|17192.2|17187.2|17171.7|17166.7|853
1723532700000|2024-08-13 07:05:00|17182.7|17177.7|17175.2|17170.2|17183.2|17178.2|17174.2|17169.2|486
1723533000000|2024-08-13 07:10:00|17175.7|17170.7|17164.7|17159.7|17175.7|17170.7|17158.7|17153.7|619
1723533300000|2024-08-13 07:15:00|17164.2|17159.2|17156.2|17151.2|17164.7|17159.7|17154.2|17149.2|442
1723533600000|2024-08-13 07:20:00|17156.7|17151.7|17174.7|17169.7|17179.2|17174.2|17156.7|17151.7|559
1723533900000|2024-08-13 07:25:00|17175.2|17170.2|17173.2|17168.2|17183.2|17178.2|17169.7|17164.7|484
1723534200000|2024-08-13 07:30:00|17172.2|17167.2|17157.2|17152.2|17173.2|17168.2|17155.7|17150.7|501
1723534500000|2024-08-13 07:35:00|17157.7|17152.7|17165.7|17160.7|17166.2|17161.2|17147.2|17142.2|434
1723534800000|2024-08-13 07:40:00|17165.2|17160.2|17163.2|17158.2|17166.7|17161.7|17159.2|17154.2|399
1723535100000|2024-08-13 07:45:00|17163.7|17158.7|17169.7|17164.7|17172.2|17167.2|17162.7|17157.7|353
1723535400000|2024-08-13 07:50:00|17170.2|17165.2|17169.2|17164.2|17175.2|17170.2|17166.2|17161.2|460
1723535700000|2024-08-13 07:55:00|17168.2|17163.2|17176.7|17171.7|17177.2|17172.2|17165.2|17160.2|813
1723536000000|2024-08-13 08:00:00|17176.4|17171.4|17179.4|17174.4|17186.9|17181.9|17172.9|17167.9|700
1723536300000|2024-08-13 08:05:00|17179.9|17174.9|17198.4|17193.4|17198.9|17193.9|17175.4|17170.4|1000
1723536600000|2024-08-13 08:10:00|17197.9|17192.9|17194.4|17189.4|17201.9|17196.9|17191.4|17186.4|1151
1723536900000|2024-08-13 08:15:00|17193.4|17188.4|17181.4|17176.4|17193.9|17188.9|17179.4|17174.4|423
1723537200000|2024-08-13 08:20:00|17180.9|17175.9|17166.4|17161.4|17180.9|17175.9|17161.4|17156.4|455
1723537500000|2024-08-13 08:25:00|17165.9|17160.9|17165.4|17160.4|17167.9|17162.9|17160.9|17155.9|814
1723537800000|2024-08-13 08:30:00|17177.7|17147.7|17173|17143|17177.9|17147.9|17172.1|17142.1|2
1723538100000|2024-08-13 08:35:00|17173.3|17143.3|17169.1|17139.1|17174.3|17144.3|17168.4|17138.4|0
1723538400000|2024-08-13 08:40:00|17168.9|17138.9|17167.7|17137.7|17172.7|17142.7|17167.2|17137.2|0
1723538700000|2024-08-13 08:45:00|17167.5|17137.5|17170.8|17140.8|17171.9|17141.9|17166.3|17136.3|0
1723539000000|2024-08-13 08:50:00|17170.5|17140.5|17171|17141|17172.5|17142.5|17170.1|17140.1|0
1723539300000|2024-08-13 08:55:00|17171.2|17141.2|17177.9|17147.9|17179.1|17149.1|17169.8|17139.8|0
1723539600000|2024-08-13 09:00:00|17177.5|17147.5|17174.6|17144.6|17177.5|17147.5|17172|17142|0
1723539900000|2024-08-13 09:05:00|17174.3|17144.3|17147.3|17117.3|17175.3|17145.3|17146.8|17116.8|0
1723540200000|2024-08-13 09:10:00|17147.5|17117.5|17152.6|17122.6|17153.4|17123.4|17146.8|17116.8|0
1723540500000|2024-08-13 09:15:00|17152.3|17122.3|17157.9|17149.9|17159.9|17151.9|17151.9|17122.3|198
1723540800000|2024-08-13 09:20:00|17157.4|17149.4|17161.4|17153.4|17161.4|17153.4|17156.4|17148.4|37
1723541100000|2024-08-13 09:25:00|17162.9|17154.9|17162.9|17154.9|17169.4|17161.4|17161.9|17153.9|58
1723541400000|2024-08-13 09:30:00|17161.9|17153.9|17168.4|17160.4|17168.9|17160.9|17161.9|17153.9|55
1723541700000|2024-08-13 09:35:00|17167.4|17159.4|17165.9|17157.9|17167.9|17159.9|17160.9|17152.9|19
1723542000000|2024-08-13 09:40:00|17166.4|17158.4|17172.4|17164.4|17177.9|17169.9|17166.4|17158.4|155
1723542300000|2024-08-13 09:45:00|17171.9|17163.9|17168.9|17160.9|17173.9|17165.9|17167.4|17159.4|23
1723542600000|2024-08-13 09:50:00|17168.4|17160.4|17165.9|17157.9|17174.4|17166.4|17165.9|17157.9|30
1723542900000|2024-08-13 09:55:00|17165.4|17157.4|17155.9|17147.9|17165.4|17157.4|17155.9|17147.9|74
1723543200000|2024-08-13 10:00:00|17156.4|17148.4|17150.4|17142.4|17156.9|17148.9|17147.9|17139.9|163
1723543500000|2024-08-13 10:05:00|17149.9|17141.9|17144.4|17136.4|17153.4|17145.4|17142.9|17134.9|51
1723543800000|2024-08-13 10:10:00|17144.9|17136.9|17146.9|17138.9|17146.9|17138.9|17140.4|17132.4|74
1723544100000|2024-08-13 10:15:00|17147.4|17139.4|17147.9|17139.9|17147.9|17139.9|17143.4|17135.4|29
1723544400000|2024-08-13 10:20:00|17147.4|17139.4|17131.9|17123.9|17147.9|17139.9|17131.4|17123.4|92
1723544700000|2024-08-13 10:25:00|17132.4|17124.4|17130.4|17122.4|17133.9|17125.9|17128.4|17120.4|42
1723545000000|2024-08-13 10:30:00|17129.9|17121.9|17124.4|17116.4|17130.9|17122.9|17122.9|17114.9|149
1723545300000|2024-08-13 10:35:00|17123.9|17115.9|17125.9|17117.9|17125.9|17117.9|17119.4|17111.4|152
1723545600000|2024-08-13 10:40:00|17126.4|17118.4|17127.9|17119.9|17130.4|17122.4|17124.4|17116.4|27
1723545900000|2024-08-13 10:45:00|17128.4|17120.4|17134.9|17126.9|17137.4|17129.4|17125.4|17117.4|104
1723546200000|2024-08-13 10:50:00|17134.4|17126.4|17132.9|17124.9|17134.9|17126.9|17126.4|17118.4|68
1723546500000|2024-08-13 10:55:00|17132.4|17124.4|17127.9|17119.9|17135.9|17127.9|17127.9|17119.9|46
1723546800000|2024-08-13 11:00:00|17128.4|17120.4|17125.9|17117.9|17131.9|17123.9|17121.9|17113.9|79
1723547100000|2024-08-13 11:05:00|17125.4|17117.4|17132.9|17124.9|17136.9|17128.9|17125.4|17117.4|68
1723547400000|2024-08-13 11:10:00|17132.4|17124.4|17141.4|17133.4|17141.4|17133.4|17127.9|17119.9|44
1723547700000|2024-08-13 11:15:00|17140.9|17132.9|17142.9|17134.9|17144.9|17136.9|17138.4|17130.4|51
1723548000000|2024-08-13 11:20:00|17142.4|17134.4|17144.9|17136.9|17145.9|17137.9|17137.9|17129.9|35
1723548300000|2024-08-13 11:25:00|17144.4|17136.4|17139.9|17131.9|17144.4|17136.4|17138.4|17130.4|41
1723548600000|2024-08-13 11:30:00|17139.4|17131.4|17139.9|17131.9|17144.9|17136.9|17138.9|17130.9|34
1723548900000|2024-08-13 11:35:00|17139.4|17131.4|17139.9|17131.9|17142.4|17134.4|17135.4|17127.4|38
1723549200000|2024-08-13 11:40:00|17139.4|17131.4|17146.9|17138.9|17152.4|17144.4|17136.9|17128.9|31
1723549500000|2024-08-13 11:45:00|17147.4|17139.4|17149.9|17141.9|17151.9|17143.9|17145.9|17137.9|35
1723549800000|2024-08-13 11:50:00|17150.4|17142.4|17151.4|17143.4|17152.4|17144.4|17147.9|17139.9|20
1723550100000|2024-08-13 11:55:00|17150.9|17142.9|17158.4|17150.4|17158.9|17150.9|17150.9|17142.9|48
1723550400000|2024-08-13 12:00:00|17157.9|17149.9|17168.4|17160.4|17168.4|17160.4|17155.9|17147.9|51
1723550700000|2024-08-13 12:05:00|17167.9|17159.9|17169.4|17161.4|17170.4|17162.4|17165.9|17157.9|55
1723551000000|2024-08-13 12:10:00|17168.9|17160.9|17167.9|17159.9|17171.4|17163.4|17165.9|17157.9|38
1723551300000|2024-08-13 12:15:00|17167.4|17159.4|17166.9|17158.9|17170.9|17162.9|17165.4|17157.4|45
1723551600000|2024-08-13 12:20:00|17166.4|17158.4|17172.4|17164.4|17174.4|17166.4|17161.9|17153.9|48
1723551900000|2024-08-13 12:25:00|17171.9|17163.9|17174.9|17166.9|17174.9|17166.9|17167.9|17159.9|46
1723552200000|2024-08-13 12:30:00|17174.4|17166.4|17194.4|17186.4|17231.4|17223.4|17174.4|17166.4|642
1723552500000|2024-08-13 12:35:00|17193.9|17185.9|17192.9|17184.9|17202.9|17194.9|17190.4|17182.4|74
1723552800000|2024-08-13 12:40:00|17192.4|17184.4|17198.9|17190.9|17203.4|17195.4|17192.4|17184.4|100
1723553100000|2024-08-13 12:45:00|17199.4|17191.4|17211.9|17203.9|17212.4|17204.4|17195.9|17187.9|108
1723553400000|2024-08-13 12:50:00|17211.4|17203.4|17207.9|17199.9|17212.4|17204.4|17193.9|17185.9|95
1723553700000|2024-08-13 12:55:00|17208.4|17200.4|17203.4|17195.4|17209.9|17201.9|17200.9|17192.9|37
1723554000000|2024-08-13 13:00:00|17202.9|17194.9|17198.9|17190.9|17205.4|17197.4|17195.9|17187.9|39
1723554300000|2024-08-13 13:05:00|17198.4|17190.4|17190.9|17182.9|17201.4|17193.4|17190.4|17182.4|78
1723554600000|2024-08-13 13:10:00|17190.4|17182.4|17188.9|17180.9|17193.9|17185.9|17183.9|17175.9|94
1723554900000|2024-08-13 13:15:00|17189.4|17181.4|17196.9|17188.9|17199.4|17191.4|17188.9|17180.9|61
1723555200000|2024-08-13 13:20:00|17196.4|17188.4|17208.4|17200.4|17211.4|17203.4|17195.9|17187.9|76
1723555500000|2024-08-13 13:25:00|17207.9|17199.9|17221.9|17213.9|17224.4|17216.4|17206.9|17198.9|100
1723555800000|2024-08-13 13:30:00|17222.4|17214.4|17233.4|17225.4|17243.4|17235.4|17194.9|17186.9|691
1723556100000|2024-08-13 13:35:00|17232.9|17224.9|17245.9|17237.9|17247.9|17239.9|17215.9|17207.9|292
1723556400000|2024-08-13 13:40:00|17246.4|17238.4|17228.9|17220.9|17250.9|17242.9|17223.4|17215.4|201
1723556700000|2024-08-13 13:45:00|17228.4|17220.4|17224.9|17216.9|17237.4|17229.4|17216.4|17208.4|166
1723557000000|2024-08-13 13:50:00|17224.4|17216.4|17213.9|17205.9|17233.9|17225.9|17212.9|17204.9|187
1723557300000|2024-08-13 13:55:00|17214.4|17206.4|17214.4|17206.4|17219.4|17211.4|17200.9|17192.9|305
1723557600000|2024-08-13 14:00:00|17214.9|17206.9|17209.9|17201.9|17214.9|17206.9|17204.9|17196.9|85
1723557900000|2024-08-13 14:05:00|17210.4|17202.4|17204.9|17196.9|17211.4|17203.4|17192.4|17184.4|149
1723558200000|2024-08-13 14:10:00|17205.4|17197.4|17202.4|17194.4|17207.4|17199.4|17194.9|17186.9|81
1723558500000|2024-08-13 14:15:00|17202.9|17194.9|17193.9|17185.9|17207.9|17199.9|17187.9|17179.9|125
1723558800000|2024-08-13 14:20:00|17193.4|17185.4|17200.4|17192.4|17206.4|17198.4|17189.9|17181.9|56
1723559100000|2024-08-13 14:25:00|17199.9|17191.9|17206.4|17198.4|17208.9|17200.9|17198.9|17190.9|68
1723559400000|2024-08-13 14:30:00|17206.9|17198.9|17196.9|17188.9|17206.9|17198.9|17187.9|17179.9|69
1723559700000|2024-08-13 14:35:00|17197.4|17189.4|17201.4|17193.4|17205.9|17197.9|17195.9|17187.9|48
1723560000000|2024-08-13 14:40:00|17201.9|17193.9|17213.4|17205.4|17213.4|17205.4|17201.4|17193.4|62
1723560300000|2024-08-13 14:45:00|17212.9|17204.9|17226.9|17218.9|17228.9|17220.9|17210.9|17202.9|146
1723560600000|2024-08-13 14:50:00|17226.4|17218.4|17213.4|17205.4|17226.9|17218.9|17210.9|17202.9|70
1723560900000|2024-08-13 14:55:00|17213.9|17205.9|17211.9|17203.9|17214.4|17206.4|17205.4|17197.4|63
1723561200000|2024-08-13 15:00:00|17212.4|17204.4|17213.9|17205.9|17214.4|17206.4|17206.4|17198.4|36
1723561500000|2024-08-13 15:05:00|17213.4|17205.4|17210.4|17202.4|17215.4|17207.4|17207.4|17199.4|40
1723561800000|2024-08-13 15:10:00|17209.9|17201.9|17218.9|17210.9|17223.4|17215.4|17205.4|17197.4|45
1723562100000|2024-08-13 15:15:00|17219.4|17211.4|17218.9|17210.9|17219.9|17211.9|17211.4|17203.4|43
1723562400000|2024-08-13 15:20:00|17218.4|17210.4|17218.4|17210.4|17221.9|17213.9|17212.4|17204.4|32
1723562700000|2024-08-13 15:25:00|17217.9|17209.9|17224.9|17216.9|17225.9|17217.9|17209.4|17201.4|51
1723563000000|2024-08-13 15:30:00|17223.9|17215.9|17218.4|17210.4|17228.4|17220.4|17216.4|17208.4|76
1723563300000|2024-08-13 15:35:00|17219.4|17211.4|17195.9|17187.9|17220.4|17212.4|17192.9|17184.9|161
1723563600000|2024-08-13 15:40:00|17196.4|17188.4|17194.4|17186.4|17202.9|17194.9|17194.4|17186.4|54
1723563900000|2024-08-13 15:45:00|17194.9|17186.9|17200.9|17192.9|17201.4|17193.4|17194.4|17186.4|40
1723564200000|2024-08-13 15:50:00|17201.4|17193.4|17209.4|17201.4|17209.4|17201.4|17200.9|17192.9|63
1723564500000|2024-08-13 15:55:00|17208.9|17200.9|17211.4|17203.4|17213.4|17205.4|17207.4|17199.4|41
1723564800000|2024-08-13 16:00:00|17212.4|17204.4|17211.9|17203.9|17214.4|17206.4|17207.9|17199.9|51
1723565100000|2024-08-13 16:05:00|17212.4|17204.4|17222.9|17214.9|17225.9|17217.9|17212.4|17204.4|51
1723565400000|2024-08-13 16:10:00|17223.4|17215.4|17226.9|17218.9|17230.4|17222.4|17223.4|17215.4|70
1723565700000|2024-08-13 16:15:00|17227.4|17219.4|17231.9|17223.9|17231.9|17223.9|17222.4|17214.4|57
1723566000000|2024-08-13 16:20:00|17231.4|17223.4|17230.4|17222.4|17232.4|17224.4|17223.4|17215.4|51
1723566300000|2024-08-13 16:25:00|17229.9|17221.9|17225.9|17217.9|17236.4|17228.4|17223.9|17215.9|94
1723566600000|2024-08-13 16:30:00|17225.4|17217.4|17226.4|17218.4|17226.9|17218.9|17220.4|17212.4|45
1723566900000|2024-08-13 16:35:00|17226.9|17218.9|17229.9|17221.9|17231.4|17223.4|17223.9|17215.9|20
1723567200000|2024-08-13 16:40:00|17229.4|17221.4|17240.4|17232.4|17240.9|17232.9|17229.4|17221.4|71
1723567500000|2024-08-13 16:45:00|17239.9|17231.9|17248.4|17240.4|17248.9|17240.9|17239.4|17231.4|56
1723567800000|2024-08-13 16:50:00|17248.9|17240.9|17255.4|17247.4|17256.4|17248.4|17246.4|17238.4|154
1723568100000|2024-08-13 16:55:00|17254.9|17246.9|17262.9|17254.9|17265.9|17257.9|17254.9|17246.9|219
1723568400000|2024-08-13 17:00:00|17263.4|17255.4|17247.9|17239.9|17265.4|17257.4|17247.4|17239.4|94
1723568700000|2024-08-13 17:05:00|17248.4|17240.4|17258.9|17250.9|17259.9|17251.9|17247.9|17239.9|124
1723569000000|2024-08-13 17:10:00|17259.4|17251.4|17258.4|17250.4|17259.9|17251.9|17253.9|17245.9|28
1723569300000|2024-08-13 17:15:00|17257.9|17249.9|17265.4|17257.4|17265.4|17257.4|17255.9|17247.9|27
1723569600000|2024-08-13 17:20:00|17265.9|17257.9|17263.9|17255.9|17271.9|17263.9|17263.4|17255.4|92
1723569900000|2024-08-13 17:25:00|17263.4|17255.4|17271.9|17263.9|17272.4|17264.4|17261.9|17253.9|45
1723570200000|2024-08-13 17:30:00|17272.4|17264.4|17265.9|17257.9|17273.4|17265.4|17264.9|17256.9|59
1723570500000|2024-08-13 17:35:00|17266.4|17258.4|17266.9|17258.9|17267.4|17259.4|17261.9|17253.9|48
1723570800000|2024-08-13 17:40:00|17266.4|17258.4|17269.9|17261.9|17276.4|17268.4|17264.9|17256.9|50
1723571100000|2024-08-13 17:45:00|17269.4|17261.4|17263.4|17255.4|17269.9|17261.9|17249.9|17241.9|122
1723571400000|2024-08-13 17:50:00|17262.9|17254.9|17270.9|17262.9|17271.9|17263.9|17259.9|17251.9|42
1723571700000|2024-08-13 17:55:00|17270.4|17262.4|17275.9|17267.9|17276.9|17268.9|17269.9|17261.9|81
1723572000000|2024-08-13 18:00:00|17275.4|17267.4|17274.4|17266.4|17279.4|17271.4|17271.9|17263.9|61
1723572300000|2024-08-13 18:05:00|17275.9|17267.9|17275.9|17267.9|17280.4|17272.4|17274.4|17266.4|32
1723572600000|2024-08-13 18:10:00|17276.4|17268.4|17280.9|17272.9|17281.9|17273.9|17273.4|17265.4|52
1723572900000|2024-08-13 18:15:00|17280.4|17272.4|17279.9|17271.9|17281.9|17273.9|17272.4|17264.4|41
1723573200000|2024-08-13 18:20:00|17278.9|17270.9|17280.4|17272.4|17284.9|17276.9|17278.4|17270.4|71
1723573500000|2024-08-13 18:25:00|17280.9|17272.9|17282.9|17274.9|17285.4|17277.4|17278.4|17270.4|127
1723573800000|2024-08-13 18:30:00|17283.4|17275.4|17285.9|17277.9|17288.4|17280.4|17281.9|17273.9|89
1723574100000|2024-08-13 18:35:00|17286.4|17278.4|17290.9|17282.9|17291.4|17283.4|17285.9|17277.9|90
1723574400000|2024-08-13 18:40:00|17291.4|17283.4|17291.4|17283.4|17293.4|17285.4|17288.9|17280.9|149
1723574700000|2024-08-13 18:45:00|17290.4|17282.4|17289.4|17281.4|17290.9|17282.9|17285.4|17277.4|116
1723575000000|2024-08-13 18:50:00|17289.9|17281.9|17286.9|17278.9|17290.9|17282.9|17283.4|17275.4|80
1723575300000|2024-08-13 18:55:00|17287.4|17279.4|17306.4|17276.4|17306.4|17285.9|17284.4|17276.4|109
1723575600000|2024-08-13 19:00:00|17306.9|17276.9|17306.2|17276.2|17310|17280|17305.8|17275.8|0
1723575900000|2024-08-13 19:05:00|17306.1|17276.1|17298.8|17268.8|17306.1|17276.1|17298.6|17268.6|0
1723576200000|2024-08-13 19:10:00|17298.9|17268.9|17295.4|17265.4|17299.4|17269.4|17295.3|17265.3|0
1723576500000|2024-08-13 19:15:00|17295.5|17265.5|17290.3|17260.3|17298.5|17268.5|17289.6|17259.6|0
1723576800000|2024-08-13 19:20:00|17290.2|17260.2|17294.3|17264.3|17294.6|17264.6|17288.7|17258.7|0
1723577100000|2024-08-13 19:25:00|17294.2|17264.2|17296.7|17266.7|17296.9|17266.9|17294.2|17264.2|0
1723577400000|2024-08-13 19:30:00|17296.6|17266.6|17296.7|17266.7|17297.6|17267.6|17296.1|17266.1|0
1723577700000|2024-08-13 19:35:00|17296.6|17266.6|17296.6|17266.6|17299.1|17269.1|17293.7|17263.7|0
1723578000000|2024-08-13 19:40:00|17296.4|17266.4|17297.4|17267.4|17297.4|17267.4|17296|17266|0
1723578300000|2024-08-13 19:45:00|17297.3|17267.3|17306.8|17276.8|17307.4|17277.4|17297.1|17267.1|0
1723578600000|2024-08-13 19:50:00|17306.2|17276.2|17295.7|17265.7|17306.9|17276.9|17292.3|17262.3|0
1723578900000|2024-08-13 19:55:00|17295.8|17265.8|17300.1|17270.1|17305.7|17275.7|17293.6|17263.6|0
1723579200000|2024-08-13 20:00:00|17300.3|17270.3|17297.3|17267.3|17300.3|17270.3|17291.1|17261.1|0
1723579500000|2024-08-13 20:05:00|17296.8|17266.8|17299.1|17269.1|17299.1|17269.1|17291.2|17261.2|0
1723579800000|2024-08-13 20:10:00|17298.2|17268.2|17298.7|17268.7|17299.7|17269.7|17296.7|17266.7|0
1723580100000|2024-08-13 20:15:00|17298.2|17268.2|17296.7|17266.7|17298.2|17268.2|17295.1|17265.1|0
1723580400000|2024-08-13 20:20:00|17296.2|17266.2|17296.6|17266.6|17297.7|17267.7|17295.1|17265.1|0
1723580700000|2024-08-13 20:25:00|17296.7|17266.7|17292.6|17262.6|17298.2|17268.2|17291|17261|0
1723581000000|2024-08-13 20:30:00|17292.1|17262.1|17291.6|17261.6|17293.6|17263.6|17289.8|17259.8|0
1723581300000|2024-08-13 20:35:00|17291.3|17261.3|17289.5|17259.5|17291.6|17261.6|17288.5|17258.5|0
1723581600000|2024-08-13 20:40:00|17289.3|17259.3|17289.9|17259.9|17290.9|17260.9|17289.2|17259.2|0
1723581900000|2024-08-13 20:45:00|17290.1|17260.1|17289.4|17259.4|17290.1|17260.1|17288.4|17258.4|0
1723582200000|2024-08-13 20:50:00|17288.9|17258.9|17289.1|17259.1|17289.9|17259.9|17288.1|17258.1|0
1723582500000|2024-08-13 20:55:00|17289.6|17259.6|17292.9|17262.9|17293.5|17263.5|17289.1|17259.1|0
1723582800000|2024-08-13 21:00:00|17293.1|17263.1|17293.6|17263.6|17294.4|17264.4|17293.1|17263.1|0
1723583100000|2024-08-13 21:05:00|17293.7|17263.7|17290.5|17260.5|17294.6|17264.6|17290.5|17260.5|0
1723583400000|2024-08-13 21:10:00|17290.7|17260.7|17289.4|17259.4|17291|17261|17287.5|17257.5|0
1723583700000|2024-08-13 21:15:00|17289.6|17259.6|17289.5|17259.5|17290.2|17260.2|17288.5|17258.5|0
1723584000000|2024-08-13 21:20:00|17289.4|17259.4|17290.8|17260.8|17290.8|17260.8|17288.3|17258.3|0
1723584300000|2024-08-13 21:25:00|17291|17261|17291.8|17261.8|17291.8|17261.8|17290|17260|0
1723584600000|2024-08-13 21:30:00|17292|17262|17292.1|17262.1|17292.6|17262.6|17291.8|17261.8|0
1723584900000|2024-08-13 21:35:00|17292|17262|17290.7|17260.7|17292.1|17262.1|17290.1|17260.1|0
1723585200000|2024-08-13 21:40:00|17290.6|17260.6|17290.3|17260.3|17290.9|17260.9|17290.3|17260.3|0
1723585500000|2024-08-13 21:45:00|17290.2|17260.2|17291|17261|17291|17261|17290.2|17260.2|0
1723585800000|2024-08-13 21:50:00|17290.8|17260.8|17292.7|17262.7|17292.7|17262.7|17290.6|17260.6|0
1723586100000|2024-08-13 21:55:00|17292.8|17262.8|17293.8|17263.8|17294.6|17264.6|17292.8|17262.8|0
1723586400000|2024-08-13 22:00:00|17294.2|17264.2|17299.9|17269.9|17301.7|17271.7|17294.2|17264.2|0
1723586700000|2024-08-13 22:05:00|17300.1|17270.1|17300.2|17270.2|17301.9|17271.9|17299.6|17269.6|0
1723587000000|2024-08-13 22:10:00|17300.4|17270.4|17299.1|17269.1|17302|17272|17298.1|17268.1|0
1723587300000|2024-08-13 22:15:00|17298.9|17268.9|17292.8|17262.8|17299.4|17269.4|17289.2|17259.2|0
1723587600000|2024-08-13 22:20:00|17293|17263|17292.9|17262.9|17294|17264|17290.2|17260.2|0
1723587900000|2024-08-13 22:25:00|17292.5|17262.5|17295|17265|17295|17265|17292.4|17262.4|0
1723588200000|2024-08-13 22:30:00|17294.7|17264.7|17293.6|17263.6|17294.7|17264.7|17292.4|17262.4|0
1723588500000|2024-08-13 22:35:00|17293.8|17263.8|17292.5|17262.5|17294.8|17264.8|17291.8|17261.8|0
1723588800000|2024-08-13 22:40:00|17292.8|17262.8|17294.6|17264.6|17294.6|17264.6|17292.3|17262.3|0
1723589100000|2024-08-13 22:45:00|17294.3|17264.3|17294.5|17264.5|17295.2|17265.2|17293.9|17263.9|0
1723589400000|2024-08-13 22:50:00|17294.7|17264.7|17294.5|17264.5|17295.5|17265.5|17293.9|17263.9|0
1723589700000|2024-08-13 22:55:00|17294.7|17264.7|17295|17265|17295.3|17265.3|17294.3|17264.3|0
1723590000000|2024-08-13 23:00:00|17294.8|17264.8|17296.8|17266.8|17297.1|17267.1|17292.8|17262.8|0
1723590300000|2024-08-13 23:05:00|17297|17267|17295.3|17265.3|17297.3|17267.3|17295.3|17265.3|0
1723590600000|2024-08-13 23:10:00|17294.8|17264.8|17296.1|17266.1|17297.9|17267.9|17294.8|17264.8|0
1723590900000|2024-08-13 23:15:00|17296.4|17266.4|17298.9|17268.9|17299.4|17269.4|17296.4|17266.4|0
1723591200000|2024-08-13 23:20:00|17298.7|17268.7|17303.2|17273.2|17303.4|17273.4|17298|17268|0
1723591500000|2024-08-13 23:25:00|17303.4|17273.4|17304.1|17274.1|17304.5|17274.5|17302.9|17272.9|0
1723591800000|2024-08-13 23:30:00|17303.9|17273.9|17305.3|17275.3|17305.8|17275.8|17301.5|17271.5|0
1723592100000|2024-08-13 23:35:00|17305.1|17275.1|17306.9|17276.9|17307.4|17277.4|17302.8|17272.8|0
1723592400000|2024-08-13 23:40:00|17306.6|17276.6|17306.4|17276.4|17306.9|17276.9|17305.4|17275.4|0
1723592700000|2024-08-13 23:45:00|17306.1|17276.1|17305.6|17275.6|17307.4|17277.4|17304.6|17274.6|0
1723593000000|2024-08-13 23:50:00|17305.4|17275.4|17307.1|17277.1|17307.7|17277.7|17305.1|17275.1|0
1723593300000|2024-08-13 23:55:00|17306.7|17276.7|17306.6|17276.6|17308.3|17278.3|17306.1|17276.1|0
1723593600000|2024-08-14 00:00:00|17307|17277|17306|17276|17309.1|17279.1|17305|17275|0
1723593900000|2024-08-14 00:05:00|17306.2|17276.2|17304.5|17274.5|17309.5|17279.5|17304.5|17274.5|0
1723594200000|2024-08-14 00:10:00|17304.2|17274.2|17303.2|17273.2|17305|17275|17300.7|17270.7|0
1723594500000|2024-08-14 00:15:00|17302.7|17272.7|17304.4|17274.4|17305.3|17275.3|17298.3|17268.3|0
1723594800000|2024-08-14 00:20:00|17304.9|17274.9|17296.7|17266.7|17304.9|17274.9|17296.1|17266.1|0
1723595100000|2024-08-14 00:25:00|17296.9|17266.9|17300.4|17270.4|17301.5|17271.5|17296.2|17266.2|0
1723595400000|2024-08-14 00:30:00|17300.1|17270.1|17298|17268|17300.8|17270.8|17295.7|17265.7|0
1723595700000|2024-08-14 00:35:00|17298.3|17268.3|17299.2|17269.2|17300.9|17270.9|17297.6|17267.6|0
1723596000000|2024-08-14 00:40:00|17299.7|17269.7|17300|17270|17301.8|17271.8|17298.7|17268.7|0
1723596300000|2024-08-14 00:45:00|17300.2|17270.2|17299.7|17269.7|17301.2|17271.2|17297.3|17267.3|0
1723596600000|2024-08-14 00:50:00|17299.5|17269.5|17301.3|17271.3|17302.1|17272.1|17299.5|17269.5|0
1723596900000|2024-08-14 00:55:00|17300.9|17270.9|17300.8|17270.8|17302.7|17272.7|17299|17269|0
1723597200000|2024-08-14 01:00:00|17300.6|17270.6|17299.7|17269.7|17301.1|17271.1|17297.5|17267.5|0
1723597500000|2024-08-14 01:05:00|17299.9|17269.9|17302.8|17272.8|17304.2|17274.2|17299.7|17269.7|0
1723597800000|2024-08-14 01:10:00|17302.5|17272.5|17292.6|17262.6|17302.8|17272.8|17291.4|17261.4|0
1723598100000|2024-08-14 01:15:00|17292.3|17262.3|17262.4|17257.4|17292.6|17278.9|17252.4|17247.4|1988
1723598400000|2024-08-14 01:20:00|17259.9|17254.9|17254.4|17249.4|17270.9|17265.9|17248.9|17243.9|1201
1723598700000|2024-08-14 01:25:00|17253.9|17248.9|17245.4|17240.4|17257.9|17252.9|17235.4|17230.4|854
1723599000000|2024-08-14 01:30:00|17240.9|17235.9|17218.4|17213.4|17274.9|17269.9|17210.4|17205.4|4119
1723599300000|2024-08-14 01:35:00|17220.4|17215.4|17265.9|17260.9|17268.9|17263.9|17203.4|17198.4|2894
1723599600000|2024-08-14 01:40:00|17262.9|17257.9|17229.9|17224.9|17266.4|17261.4|17191.9|17186.9|3044
1723599900000|2024-08-14 01:45:00|17228.4|17223.4|17184.9|17179.9|17233.4|17228.4|17176.9|17171.9|2059
1723600200000|2024-08-14 01:50:00|17183.9|17178.9|17145.9|17140.9|17185.4|17180.4|17140.9|17135.9|2414
1723600500000|2024-08-14 01:55:00|17145.4|17140.4|17164.4|17159.4|17170.4|17165.4|17139.9|17134.9|1519
1723600800000|2024-08-14 02:00:00|17163.9|17158.9|17157.9|17152.9|17169.9|17164.9|17144.4|17139.4|1316
1723601100000|2024-08-14 02:05:00|17159.4|17154.4|17159.9|17154.9|17168.9|17163.9|17119.9|17114.9|2326
1723601400000|2024-08-14 02:10:00|17158.4|17153.4|17096.4|17091.4|17159.9|17154.9|17095.9|17090.9|2064
1723601700000|2024-08-14 02:15:00|17095.9|17090.9|17105.4|17100.4|17111.4|17106.4|17086.4|17081.4|1741
1723602000000|2024-08-14 02:20:00|17104.9|17099.9|17115.4|17110.4|17121.9|17116.9|17098.9|17093.9|1096
1723602300000|2024-08-14 02:25:00|17117.4|17112.4|17118.4|17113.4|17122.9|17117.9|17094.4|17089.4|903
1723602600000|2024-08-14 02:30:00|17117.9|17112.9|17140.4|17135.4|17150.4|17145.4|17114.9|17109.9|1520
1723602900000|2024-08-14 02:35:00|17140.9|17135.9|17138.4|17133.4|17144.4|17139.4|17121.4|17116.4|997
1723603200000|2024-08-14 02:40:00|17138.9|17133.9|17161.9|17156.9|17164.9|17159.9|17129.4|17124.4|769
1723603500000|2024-08-14 02:45:00|17160.9|17155.9|17161.4|17156.4|17168.4|17163.4|17144.9|17139.9|682
1723603800000|2024-08-14 02:50:00|17159.4|17154.4|17164.9|17159.9|17167.9|17162.9|17134.9|17129.9|660
1723604100000|2024-08-14 02:55:00|17164.4|17159.4|17154.4|17149.4|17173.4|17168.4|17149.9|17144.9|733
1723604400000|2024-08-14 03:00:00|17153.9|17148.9|17158.4|17153.4|17158.4|17153.4|17140.9|17135.9|509
1723604700000|2024-08-14 03:05:00|17157.9|17152.9|17158.9|17153.9|17168.4|17163.4|17147.4|17142.4|419
1723605000000|2024-08-14 03:10:00|17160.4|17155.4|17151.4|17146.4|17171.9|17166.9|17149.9|17144.9|639
1723605300000|2024-08-14 03:15:00|17151.9|17146.9|17132.9|17127.9|17163.4|17158.4|17130.9|17125.9|572
1723605600000|2024-08-14 03:20:00|17131.9|17126.9|17141.1|17136.1|17143.1|17138.1|17127.1|17122.1|517
1723605900000|2024-08-14 03:25:00|17141.6|17136.6|17126.1|17121.1|17142.1|17137.1|17123.1|17118.1|366
1723606200000|2024-08-14 03:30:00|17125.6|17120.6|17135.1|17130.1|17137.6|17132.6|17120.6|17115.6|366
1723606500000|2024-08-14 03:35:00|17135.6|17130.6|17131.1|17126.1|17135.6|17130.6|17123.1|17118.1|294
1723606800000|2024-08-14 03:40:00|17130.6|17125.6|17138.6|17133.6|17138.6|17133.6|17130.6|17125.6|126
1723607100000|2024-08-14 03:45:00|17140.1|17135.1|17132.1|17127.1|17149.1|17144.1|17130.1|17125.1|245
1723607400000|2024-08-14 03:50:00|17132.6|17127.6|17131.1|17126.1|17135.6|17130.6|17127.6|17122.6|192
1723607700000|2024-08-14 03:55:00|17130.6|17125.6|17125.1|17120.1|17133.6|17128.6|17120.6|17115.6|384
1723608000000|2024-08-14 04:00:00|17135.6|17105.6|17135.2|17105.2|17135.6|17105.6|17130.9|17100.9|2
1723608300000|2024-08-14 04:05:00|17135.4|17105.4|17137.2|17107.2|17137.4|17107.4|17135.4|17105.4|0
1723608600000|2024-08-14 04:10:00|17136.9|17106.9|17137.2|17107.2|17138.6|17108.6|17136.5|17106.5|0
1723608900000|2024-08-14 04:15:00|17137.5|17107.5|17132.1|17102.1|17138.2|17108.2|17131.6|17101.6|0
1723609200000|2024-08-14 04:20:00|17131.8|17101.8|17133.9|17103.9|17134.4|17104.4|17131.6|17101.6|0
1723609500000|2024-08-14 04:25:00|17134.1|17104.1|17145.8|17115.8|17145.8|17115.8|17133.9|17103.9|0
1723609800000|2024-08-14 04:30:00|17145.5|17115.5|17145.3|17115.3|17146.5|17116.5|17144.1|17114.1|0
1723610100000|2024-08-14 04:35:00|17145|17115|17146.6|17116.6|17147|17117|17145|17115|0
1723610400000|2024-08-14 04:40:00|17146.3|17116.3|17148.6|17118.6|17149.8|17119.8|17146.3|17116.3|0
1723610700000|2024-08-14 04:45:00|17148.8|17118.8|17148.6|17118.6|17149|17119|17147.4|17117.4|0
1723611000000|2024-08-14 04:50:00|17148.3|17118.3|17147.2|17117.2|17148.6|17118.6|17146.2|17116.2|0
1723611300000|2024-08-14 04:55:00|17147|17117|17137|17107|17147.4|17117.4|17137|17107|4
1723611600000|2024-08-14 05:00:00|17136.7|17106.7|17117.6|17112.6|17136.7|17129.1|17094.1|17089.1|1240
1723611900000|2024-08-14 05:05:00|17117.1|17112.1|17103.1|17098.1|17127.1|17122.1|17102.6|17097.6|379
1723612200000|2024-08-14 05:10:00|17102.6|17097.6|17073.6|17068.6|17105.1|17100.1|17073.6|17068.6|948
1723612500000|2024-08-14 05:15:00|17074.1|17069.1|17092.1|17087.1|17092.6|17087.6|17061.1|17056.1|1130
1723612800000|2024-08-14 05:20:00|17092.6|17087.6|17088.1|17083.1|17100.6|17095.6|17085.6|17080.6|693
1723613100000|2024-08-14 05:25:00|17088.6|17083.6|17095.6|17090.6|17103.1|17098.1|17084.1|17079.1|538
1723613400000|2024-08-14 05:30:00|17096.1|17091.1|17118.1|17113.1|17119.6|17114.6|17090.6|17085.6|735
1723613700000|2024-08-14 05:35:00|17120.1|17115.1|17121.1|17116.1|17121.6|17116.6|17106.6|17101.6|725
1723614000000|2024-08-14 05:40:00|17120.6|17115.6|17113.6|17108.6|17129.1|17124.1|17110.6|17105.6|975
1723614300000|2024-08-14 05:45:00|17114.1|17109.1|17096.6|17091.6|17117.1|17112.1|17096.6|17091.6|519
1723614600000|2024-08-14 05:50:00|17095.6|17090.6|17093.6|17088.6|17107.1|17102.1|17090.1|17085.1|583
1723614900000|2024-08-14 05:55:00|17093.1|17088.1|17098.6|17093.6|17098.6|17093.6|17088.1|17083.1|421
1723615200000|2024-08-14 06:00:00|17097.6|17092.6|17100.1|17095.1|17107.6|17102.6|17094.1|17089.1|810
1723615500000|2024-08-14 06:05:00|17100.6|17095.6|17081.1|17076.1|17101.6|17096.6|17078.6|17073.6|611
1723615800000|2024-08-14 06:10:00|17081.6|17076.6|17092.6|17087.6|17094.6|17089.6|17077.1|17072.1|520
1723616100000|2024-08-14 06:15:00|17091.6|17086.6|17088.6|17083.6|17094.6|17089.6|17085.6|17080.6|391
1723616400000|2024-08-14 06:20:00|17089.1|17084.1|17101.6|17096.6|17108.1|17103.1|17088.1|17083.1|660
1723616700000|2024-08-14 06:25:00|17100.1|17095.1|17093.6|17088.6|17107.6|17102.6|17087.6|17082.6|755
1723617000000|2024-08-14 06:30:00|17093.1|17088.1|17109.6|17104.6|17112.6|17107.6|17093.1|17088.1|674
1723617300000|2024-08-14 06:35:00|17110.1|17105.1|17115.6|17110.6|17117.6|17112.6|17101.1|17096.1|441
1723617600000|2024-08-14 06:40:00|17114.6|17109.6|17105.1|17100.1|17117.1|17112.1|17096.6|17091.6|328
1723617900000|2024-08-14 06:45:00|17104.6|17099.6|17091.1|17086.1|17109.6|17104.6|17089.6|17084.6|333
1723618200000|2024-08-14 06:50:00|17089.6|17084.6|17080.6|17075.6|17093.6|17088.6|17078.6|17073.6|482
1723618500000|2024-08-14 06:55:00|17080.1|17075.1|17082.1|17077.1|17084.6|17079.6|17073.6|17068.6|508
1723618800000|2024-08-14 07:00:00|17082.6|17077.6|17085.6|17080.6|17087.6|17082.6|17079.1|17074.1|533
1723619100000|2024-08-14 07:05:00|17086.1|17081.1|17086.6|17081.6|17092.6|17087.6|17082.1|17077.1|321
1723619400000|2024-08-14 07:10:00|17086.1|17081.1|17091.6|17086.6|17095.1|17090.1|17083.1|17078.1|323
1723619700000|2024-08-14 07:15:00|17093.1|17088.1|17093.6|17088.6|17094.6|17089.6|17087.6|17082.6|340
1723620000000|2024-08-14 07:20:00|17094.6|17089.6|17108.6|17103.6|17109.6|17104.6|17092.6|17087.6|564
1723620300000|2024-08-14 07:25:00|17109.6|17104.6|17105.6|17100.6|17115.6|17110.6|17103.6|17098.6|487
1723620600000|2024-08-14 07:30:00|17106.1|17101.1|17101.6|17096.6|17108.6|17103.6|17097.1|17092.1|506
1723620900000|2024-08-14 07:35:00|17102.6|17097.6|17112.6|17107.6|17115.6|17110.6|17101.6|17096.6|445
1723621200000|2024-08-14 07:40:00|17113.1|17108.1|17118.1|17113.1|17123.6|17118.6|17112.6|17107.6|602
1723621500000|2024-08-14 07:45:00|17118.6|17113.6|17121.6|17116.6|17122.6|17117.6|17111.6|17106.6|517
1723621800000|2024-08-14 07:50:00|17122.1|17117.1|17122.6|17117.6|17128.1|17123.1|17120.6|17115.6|786
1723622100000|2024-08-14 07:55:00|17123.1|17118.1|17119.6|17114.6|17124.6|17119.6|17117.6|17112.6|615
1723622400000|2024-08-14 08:00:00|17102.8|17097.8|17098.8|17093.8|17111.8|17106.8|17098.8|17093.8|621
1723622700000|2024-08-14 08:05:00|17098.3|17093.3|17102.3|17097.3|17103.8|17098.8|17091.8|17086.8|859
1723623000000|2024-08-14 08:10:00|17103.3|17098.3|17108.8|17103.8|17112.3|17107.3|17097.3|17092.3|628
1723623300000|2024-08-14 08:15:00|17109.8|17104.8|17106.8|17101.8|17114.8|17109.8|17104.8|17099.8|446
1723623600000|2024-08-14 08:20:00|17107.8|17102.8|17110.8|17105.8|17111.8|17106.8|17102.3|17097.3|406
1723623900000|2024-08-14 08:25:00|17111.3|17106.3|17115.8|17110.8|17120.8|17115.8|17111.3|17106.3|782
1723624200000|2024-08-14 08:30:00|17128.3|17098.3|17139.7|17109.7|17142.6|17112.6|17128.3|17098.3|1
1723624500000|2024-08-14 08:35:00|17140|17110|17135.4|17105.4|17140.9|17110.9|17135.4|17105.4|0
1723624800000|2024-08-14 08:40:00|17135.6|17105.6|17142.2|17112.2|17142.7|17112.7|17135.4|17105.4|0
1723625100000|2024-08-14 08:45:00|17142.7|17112.7|17143|17113|17145.5|17115.5|17140.8|17110.8|0
1723625400000|2024-08-14 08:50:00|17143.2|17113.2|17143.1|17113.1|17145.3|17115.3|17142.7|17112.7|0
1723625700000|2024-08-14 08:55:00|17143.4|17113.4|17145|17115|17146.2|17116.2|17142.5|17112.5|0
1723626000000|2024-08-14 09:00:00|17145.5|17115.5|17142.7|17112.7|17146.8|17116.8|17142.7|17112.7|0
1723626300000|2024-08-14 09:05:00|17142.5|17112.5|17144.5|17114.5|17145|17115|17141.8|17111.8|0
1723626600000|2024-08-14 09:10:00|17144.7|17114.7|17138.2|17108.2|17145.4|17115.4|17136.4|17106.4|0
1723626900000|2024-08-14 09:15:00|17138.6|17108.6|17159.3|17151.3|17178.3|17170.3|17138.6|17108.6|765
1723627200000|2024-08-14 09:20:00|17158.8|17150.8|17157.8|17149.8|17164.8|17156.8|17156.8|17148.8|161
1723627500000|2024-08-14 09:25:00|17157.3|17149.3|17158.8|17150.8|17163.8|17155.8|17154.8|17146.8|93
1723627800000|2024-08-14 09:30:00|17158.3|17150.3|17157.8|17149.8|17162.8|17154.8|17157.3|17149.3|68
1723628100000|2024-08-14 09:35:00|17158.3|17150.3|17164.3|17156.3|17164.3|17156.3|17157.8|17149.8|54
1723628400000|2024-08-14 09:40:00|17163.8|17155.8|17162.3|17154.3|17168.3|17160.3|17158.3|17150.3|104
1723628700000|2024-08-14 09:45:00|17161.8|17153.8|17152.8|17144.8|17162.3|17154.3|17152.8|17144.8|50
1723629000000|2024-08-14 09:50:00|17152.3|17144.3|17162.8|17154.8|17163.3|17155.3|17151.8|17143.8|104
1723629300000|2024-08-14 09:55:00|17163.3|17155.3|17167.8|17159.8|17167.8|17159.8|17159.3|17151.3|78
1723629600000|2024-08-14 10:00:00|17167.3|17159.3|17167.8|17159.8|17168.3|17160.3|17161.3|17153.3|67
1723629900000|2024-08-14 10:05:00|17167.3|17159.3|17163.8|17155.8|17167.8|17159.8|17159.8|17151.8|44
1723630200000|2024-08-14 10:10:00|17164.8|17156.8|17156.3|17148.3|17164.8|17156.8|17156.3|17148.3|36
1723630500000|2024-08-14 10:15:00|17156.8|17148.8|17157.8|17149.8|17158.3|17150.3|17154.8|17146.8|47
1723630800000|2024-08-14 10:20:00|17157.3|17149.3|17159.8|17151.8|17160.3|17152.3|17155.3|17147.3|25
1723631100000|2024-08-14 10:25:00|17159.3|17151.3|17159.3|17151.3|17162.8|17154.8|17158.3|17150.3|41
1723631400000|2024-08-14 10:30:00|17159.8|17151.8|17162.8|17154.8|17164.3|17156.3|17156.8|17148.8|43
1723631700000|2024-08-14 10:35:00|17162.3|17154.3|17168.3|17160.3|17169.3|17161.3|17162.3|17154.3|51
1723632000000|2024-08-14 10:40:00|17167.8|17159.8|17161.8|17153.8|17168.8|17160.8|17161.8|17153.8|62
1723632300000|2024-08-14 10:45:00|17162.3|17154.3|17169.8|17161.8|17173.3|17165.3|17161.8|17153.8|44
1723632600000|2024-08-14 10:50:00|17169.3|17161.3|17169.3|17161.3|17172.3|17164.3|17166.8|17158.8|23
1723632900000|2024-08-14 10:55:00|17168.8|17160.8|17165.8|17157.8|17169.8|17161.8|17160.8|17152.8|35
1723633200000|2024-08-14 11:00:00|17166.3|17158.3|17162.8|17154.8|17168.3|17160.3|17160.8|17152.8|15
1723633500000|2024-08-14 11:05:00|17163.3|17155.3|17159.3|17151.3|17164.8|17156.8|17156.8|17148.8|31
1723633800000|2024-08-14 11:10:00|17159.8|17151.8|17158.8|17150.8|17160.3|17152.3|17156.3|17148.3|31
1723634100000|2024-08-14 11:15:00|17158.3|17150.3|17157.8|17149.8|17163.8|17155.8|17157.3|17149.3|36
1723634400000|2024-08-14 11:20:00|17158.3|17150.3|17155.3|17147.3|17158.8|17150.8|17155.3|17147.3|41
1723634700000|2024-08-14 11:25:00|17156.8|17148.8|17154.8|17146.8|17157.3|17149.3|17152.3|17144.3|35
1723635000000|2024-08-14 11:30:00|17154.3|17146.3|17154.3|17146.3|17158.8|17150.8|17151.3|17143.3|49
1723635300000|2024-08-14 11:35:00|17153.8|17145.8|17159.8|17151.8|17162.8|17154.8|17152.3|17144.3|43
1723635600000|2024-08-14 11:40:00|17160.3|17152.3|17162.8|17154.8|17163.3|17155.3|17159.3|17151.3|30
1723635900000|2024-08-14 11:45:00|17162.3|17154.3|17161.3|17153.3|17166.8|17158.8|17160.3|17152.3|32
1723636200000|2024-08-14 11:50:00|17161.8|17153.8|17163.8|17155.8|17165.3|17157.3|17160.8|17152.8|29
1723636500000|2024-08-14 11:55:00|17163.3|17155.3|17164.8|17156.8|17166.3|17158.3|17160.8|17152.8|32
1723636800000|2024-08-14 12:00:00|17163.8|17155.8|17171.8|17163.8|17172.3|17164.3|17163.8|17155.8|62
1723637100000|2024-08-14 12:05:00|17171.3|17163.3|17162.8|17154.8|17171.8|17163.8|17162.8|17154.8|46
1723637400000|2024-08-14 12:10:00|17163.3|17155.3|17159.3|17151.3|17165.8|17157.8|17155.3|17147.3|126
1723637700000|2024-08-14 12:15:00|17159.8|17151.8|17152.8|17144.8|17160.8|17152.8|17151.3|17143.3|133
1723638000000|2024-08-14 12:20:00|17153.3|17145.3|17156.3|17148.3|17157.8|17149.8|17149.3|17141.3|51
1723638300000|2024-08-14 12:25:00|17155.8|17147.8|17169.3|17161.3|17173.8|17165.8|17155.3|17147.3|155
1723638600000|2024-08-14 12:30:00|17168.8|17160.8|17136.8|17128.8|17184.3|17176.3|17128.8|17120.8|446
1723638900000|2024-08-14 12:35:00|17136.3|17128.3|17139.8|17131.8|17147.8|17139.8|17128.8|17120.8|174
1723639200000|2024-08-14 12:40:00|17139.3|17131.3|17143.3|17135.3|17144.3|17136.3|17128.8|17120.8|105
1723639500000|2024-08-14 12:45:00|17143.8|17135.8|17144.8|17136.8|17146.3|17138.3|17140.8|17132.8|53
1723639800000|2024-08-14 12:50:00|17144.3|17136.3|17151.8|17143.8|17153.3|17145.3|17132.8|17124.8|69
1723640100000|2024-08-14 12:55:00|17151.3|17143.3|17152.3|17144.3|17156.8|17148.8|17150.3|17142.3|45
1723640400000|2024-08-14 13:00:00|17151.8|17143.8|17158.3|17150.3|17160.8|17152.8|17148.8|17140.8|64
1723640700000|2024-08-14 13:05:00|17158.8|17150.8|17168.3|17160.3|17168.3|17160.3|17156.8|17148.8|61
1723641000000|2024-08-14 13:10:00|17169.3|17161.3|17165.8|17157.8|17176.8|17168.8|17161.8|17153.8|121
1723641300000|2024-08-14 13:15:00|17167.3|17159.3|17164.8|17156.8|17170.3|17162.3|17164.3|17156.3|55
1723641600000|2024-08-14 13:20:00|17165.3|17157.3|17159.8|17151.8|17165.8|17157.8|17155.8|17147.8|56
1723641900000|2024-08-14 13:25:00|17159.3|17151.3|17158.8|17150.8|17160.8|17152.8|17155.3|17147.3|61
1723642200000|2024-08-14 13:30:00|17159.8|17151.8|17145.8|17137.8|17172.8|17164.8|17145.8|17137.8|393
1723642500000|2024-08-14 13:35:00|17144.3|17136.3|17136.3|17128.3|17151.8|17143.8|17135.8|17127.8|275
1723642800000|2024-08-14 13:40:00|17136.8|17128.8|17131.3|17123.3|17136.8|17128.8|17119.8|17111.8|298
1723643100000|2024-08-14 13:45:00|17132.8|17124.8|17121.8|17113.8|17140.8|17132.8|17115.3|17107.3|207
1723643400000|2024-08-14 13:50:00|17122.3|17114.3|17098.3|17090.3|17127.3|17119.3|17097.3|17089.3|241
1723643700000|2024-08-14 13:55:00|17099.3|17091.3|17071.3|17063.3|17099.3|17091.3|17069.3|17061.3|438
1723644000000|2024-08-14 14:00:00|17071.8|17063.8|17065.8|17057.8|17074.8|17066.8|17055.3|17047.3|446
1723644300000|2024-08-14 14:05:00|17065.3|17057.3|17058.3|17050.3|17066.3|17058.3|17046.8|17038.8|255
1723644600000|2024-08-14 14:10:00|17057.8|17049.8|17042.3|17034.3|17059.3|17051.3|17037.3|17029.3|227
1723644900000|2024-08-14 14:15:00|17043.3|17035.3|17053.3|17045.3|17062.8|17054.8|17039.3|17031.3|247
1723645200000|2024-08-14 14:20:00|17052.3|17044.3|17036.8|17028.8|17052.8|17044.8|17035.8|17027.8|225
1723645500000|2024-08-14 14:25:00|17036.3|17028.3|17031.8|17023.8|17036.3|17028.3|17022.8|17014.8|300
1723645800000|2024-08-14 14:30:00|17032.3|17024.3|17000.8|16992.8|17032.8|17024.8|17000.3|16992.3|346
1723646100000|2024-08-14 14:35:00|17001.3|16993.3|17010.8|17002.8|17014.3|17006.3|16998.3|16990.3|446
1723646400000|2024-08-14 14:40:00|17010.3|17002.3|17005.8|16997.8|17020.3|17012.3|17003.3|16995.3|197
1723646700000|2024-08-14 14:45:00|17005.3|16997.3|17020.8|17012.8|17025.8|17017.8|17001.3|16993.3|123
1723647000000|2024-08-14 14:50:00|17020.3|17012.3|17016.3|17008.3|17021.8|17013.8|17009.8|17001.8|133
1723647300000|2024-08-14 14:55:00|17016.8|17008.8|17024.8|17016.8|17027.8|17019.8|17015.3|17007.3|268
1723647600000|2024-08-14 15:00:00|17024.3|17016.3|17023.3|17015.3|17029.8|17021.8|17018.8|17010.8|199
1723647900000|2024-08-14 15:05:00|17023.8|17015.8|17011.3|17003.3|17024.8|17016.8|17011.3|17003.3|75
1723648200000|2024-08-14 15:10:00|17011.8|17003.8|17023.8|17015.8|17024.3|17016.3|17010.8|17002.8|97
1723648500000|2024-08-14 15:15:00|17023.3|17015.3|17032.3|17024.3|17032.8|17024.8|17018.3|17010.3|84
1723648800000|2024-08-14 15:20:00|17031.3|17023.3|17030.8|17022.8|17037.8|17029.8|17026.8|17018.8|83
1723649100000|2024-08-14 15:25:00|17031.3|17023.3|17036.8|17028.8|17040.8|17032.8|17027.8|17019.8|129
1723649400000|2024-08-14 15:30:00|17036.3|17028.3|17040.3|17032.3|17043.3|17035.3|17033.3|17025.3|115
1723649700000|2024-08-14 15:35:00|17040.8|17032.8|17051.8|17043.8|17052.8|17044.8|17038.3|17030.3|172
1723650000000|2024-08-14 15:40:00|17052.3|17044.3|17045.3|17037.3|17058.8|17050.8|17044.8|17036.8|153
1723650300000|2024-08-14 15:45:00|17045.8|17037.8|17034.8|17026.8|17048.3|17040.3|17034.3|17026.3|76
1723650600000|2024-08-14 15:50:00|17034.3|17026.3|17034.8|17026.8|17035.8|17027.8|17030.3|17022.3|118
1723650900000|2024-08-14 15:55:00|17035.3|17027.3|17039.3|17031.3|17051.3|17043.3|17035.3|17027.3|97
1723651200000|2024-08-14 16:00:00|17039.8|17031.8|17024.8|17016.8|17039.8|17031.8|17020.3|17012.3|90
1723651500000|2024-08-14 16:05:00|17025.3|17017.3|17009.8|17001.8|17027.8|17019.8|17008.8|17000.8|109
1723651800000|2024-08-14 16:10:00|17010.3|17002.3|17007.3|16999.3|17017.3|17009.3|17006.8|16998.8|83
1723652100000|2024-08-14 16:15:00|17007.8|16999.8|16997.8|16989.8|17010.8|17002.8|16996.3|16988.3|135
1723652400000|2024-08-14 16:20:00|16998.3|16990.3|16983.3|16975.3|17003.3|16995.3|16980.3|16972.3|178
1723652700000|2024-08-14 16:25:00|16983.8|16975.8|16976.8|16968.8|16984.3|16976.3|16971.3|16963.3|122
1723653000000|2024-08-14 16:30:00|16977.3|16969.3|16955.3|16947.3|16977.8|16969.8|16938.3|16930.3|484
1723653300000|2024-08-14 16:35:00|16955.8|16947.8|16947.8|16939.8|16957.3|16949.3|16934.8|16926.8|181
1723653600000|2024-08-14 16:40:00|16948.3|16940.3|16942.3|16934.3|16962.3|16954.3|16940.3|16932.3|200
1723653900000|2024-08-14 16:45:00|16941.8|16933.8|16942.8|16934.8|16948.8|16940.8|16935.3|16927.3|89
1723654200000|2024-08-14 16:50:00|16943.3|16935.3|16948.8|16940.8|16950.8|16942.8|16934.8|16926.8|135
1723654500000|2024-08-14 16:55:00|16949.3|16941.3|16962.8|16954.8|16966.3|16958.3|16947.8|16939.8|80
1723654800000|2024-08-14 17:00:00|16962.3|16954.3|16952.8|16944.8|16962.8|16954.8|16949.8|16941.8|49
1723655100000|2024-08-14 17:05:00|16953.3|16945.3|16960.3|16952.3|16961.8|16953.8|16951.8|16943.8|41
1723655400000|2024-08-14 17:10:00|16959.8|16951.8|16950.8|16942.8|16961.8|16953.8|16947.8|16939.8|63
1723655700000|2024-08-14 17:15:00|16951.3|16943.3|16954.8|16946.8|16958.8|16950.8|16947.8|16939.8|127
1723656000000|2024-08-14 17:20:00|16954.3|16946.3|16955.3|16947.3|16957.8|16949.8|16950.8|16942.8|45
1723656300000|2024-08-14 17:25:00|16956.3|16948.3|16954.3|16946.3|16958.8|16950.8|16945.8|16937.8|55
1723656600000|2024-08-14 17:30:00|16953.8|16945.8|16958.8|16950.8|16958.8|16950.8|16951.3|16943.3|33
1723656900000|2024-08-14 17:35:00|16958.3|16950.3|16958.8|16950.8|16960.8|16952.8|16951.8|16943.8|34
1723657200000|2024-08-14 17:40:00|16959.3|16951.3|16962.8|16954.8|16975.3|16967.3|16957.3|16949.3|105
1723657500000|2024-08-14 17:45:00|16963.3|16955.3|16966.3|16958.3|16973.3|16965.3|16962.8|16954.8|60
1723657800000|2024-08-14 17:50:00|16966.8|16958.8|16976.8|16968.8|16977.3|16969.3|16963.8|16955.8|45
1723658100000|2024-08-14 17:55:00|16976.3|16968.3|16968.3|16960.3|16976.3|16968.3|16967.8|16959.8|55
1723658400000|2024-08-14 18:00:00|16967.8|16959.8|16958.8|16950.8|16971.8|16963.8|16955.3|16947.3|82
1723658700000|2024-08-14 18:05:00|16959.3|16951.3|16957.3|16949.3|16960.8|16952.8|16951.8|16943.8|60
1723659000000|2024-08-14 18:10:00|16956.8|16948.8|16953.8|16945.8|16959.3|16951.3|16952.8|16944.8|19
1723659300000|2024-08-14 18:15:00|16954.3|16946.3|16957.8|16949.8|16961.8|16953.8|16953.8|16945.8|36
1723659600000|2024-08-14 18:20:00|16957.3|16949.3|16958.8|16950.8|16963.3|16955.3|16955.8|16947.8|44
1723659900000|2024-08-14 18:25:00|16958.3|16950.3|16967.3|16959.3|16967.3|16959.3|16958.3|16950.3|28
1723660200000|2024-08-14 18:30:00|16966.8|16958.8|16971.8|16963.8|16971.8|16963.8|16964.3|16956.3|46
1723660500000|2024-08-14 18:35:00|16971.3|16963.3|16971.8|16963.8|16973.8|16965.8|16966.3|16958.3|43
1723660800000|2024-08-14 18:40:00|16972.3|16964.3|16974.8|16966.8|16980.8|16972.8|16970.8|16962.8|36
1723661100000|2024-08-14 18:45:00|16974.3|16966.3|16979.8|16971.8|16981.8|16973.8|16971.8|16963.8|43
1723661400000|2024-08-14 18:50:00|16979.3|16971.3|16996.8|16988.8|16996.8|16988.8|16978.3|16970.3|122
1723661700000|2024-08-14 18:55:00|16997.3|16989.3|17005.6|16975.6|17005.6|16990.8|16987.8|16973.2|92
1723662000000|2024-08-14 19:00:00|17005.5|16975.5|17010|16980|17010.2|16980.2|16994.6|16964.6|0
1723662300000|2024-08-14 19:05:00|17010.1|16980.1|17006.1|16976.1|17013.6|16983.6|17006|16976|0
1723662600000|2024-08-14 19:10:00|17006.2|16976.2|16993.8|16963.8|17007|16977|16993.4|16963.4|0
1723662900000|2024-08-14 19:15:00|16993.9|16963.9|16993.8|16963.8|16994.8|16964.8|16984.9|16954.9|0
1723663200000|2024-08-14 19:20:00|16993.7|16963.7|17006.5|16976.5|17007|16977|16993.1|16963.1|0
1723663500000|2024-08-14 19:25:00|17006.6|16976.6|17000.9|16970.9|17006.9|16976.9|17000.7|16970.7|0
1723663800000|2024-08-14 19:30:00|17001|16971|16999.4|16969.4|17004.1|16974.1|16999.4|16969.4|0
1723664100000|2024-08-14 19:35:00|16999.7|16969.7|17006.1|16976.1|17008.1|16978.1|16999.4|16969.4|0
1723664400000|2024-08-14 19:40:00|17006.3|16976.3|17007.6|16977.6|17009.5|16979.5|17005.4|16975.4|0
1723664700000|2024-08-14 19:45:00|17007.4|16977.4|17014.2|16984.2|17014.3|16984.3|17007.4|16977.4|0
1723665000000|2024-08-14 19:50:00|17015.1|16985.1|17017|16987|17019.9|16989.9|17011|16981|0
1723665300000|2024-08-14 19:55:00|17017.3|16987.3|17010|16980|17023.8|16993.8|17009.4|16979.4|0
1723665600000|2024-08-14 20:00:00|17009.1|16979.1|17017.3|16987.3|17018.8|16988.8|17008.3|16978.3|0
1723665900000|2024-08-14 20:05:00|17017.5|16987.5|17023.9|16993.9|17025.3|16995.3|17015.9|16985.9|0
1723666200000|2024-08-14 20:10:00|17024.4|16994.4|17027.4|16997.4|17027.9|16997.9|17023.9|16993.9|0
1723666500000|2024-08-14 20:15:00|17027.9|16997.9|17028.9|16998.9|17030.4|17000.4|17025.9|16995.9|0
1723666800000|2024-08-14 20:20:00|17029.3|16999.3|17027.9|16997.9|17029.9|16999.9|17026.8|16996.8|0
1723667100000|2024-08-14 20:25:00|17028.3|16998.3|17027.7|16997.7|17028.4|16998.4|17027.2|16997.2|0
1723667400000|2024-08-14 20:30:00|17027.5|16997.5|17024.4|16994.4|17028.2|16998.2|17023.4|16993.4|0
1723667700000|2024-08-14 20:35:00|17023.9|16993.9|17024.1|16994.1|17025.4|16995.4|17022.9|16992.9|0
1723668000000|2024-08-14 20:40:00|17024.6|16994.6|17025.7|16995.7|17026.1|16996.1|17024.6|16994.6|0
1723668300000|2024-08-14 20:45:00|17026.2|16996.2|17026.4|16996.4|17026.9|16996.9|17025.4|16995.4|0
1723668600000|2024-08-14 20:50:00|17026|16996|17026.3|16996.3|17026.8|16996.8|17024.3|16994.3|0
1723668900000|2024-08-14 20:55:00|17026.1|16996.1|17025|16995|17026.1|16996.1|17023.3|16993.3|0
1723669200000|2024-08-14 21:00:00|17024.6|16994.6|17025.4|16995.4|17025.9|16995.9|17024.3|16994.3|0
1723669500000|2024-08-14 21:05:00|17026.2|16996.2|17025.9|16995.9|17027.6|16997.6|17025.2|16995.2|0
1723669800000|2024-08-14 21:10:00|17028.4|16998.4|17026|16996|17028.6|16998.6|17026|16996|0
1723670100000|2024-08-14 21:15:00|17025.9|16995.9|17023.4|16993.4|17025.9|16995.9|17023.1|16993.1|0
1723670400000|2024-08-14 21:20:00|17023.6|16993.6|17023.1|16993.1|17023.6|16993.6|17023.1|16993.1|0
1723670700000|2024-08-14 21:25:00|17023.2|16993.2|17023.1|16993.1|17023.5|16993.5|17022.9|16992.9|0
1723671000000|2024-08-14 21:30:00|17023.2|16993.2|17023.2|16993.2|17023.2|16993.2|17023.2|16993.2|0
1723671300000|2024-08-14 21:35:00|17022.9|16992.9|17022.9|16992.9|17022.9|16992.9|17022.9|16992.9|0
1723671600000|2024-08-14 21:40:00|17023.6|16993.6|17024.3|16994.3|17024.3|16994.3|17023.6|16993.6|0
1723671900000|2024-08-14 21:45:00|17024.6|16994.6|17025.3|16995.3|17025.6|16995.6|17024.6|16994.6|0
1723672200000|2024-08-14 21:50:00|17025|16995|17026.2|16996.2|17026.8|16996.8|17024.9|16994.9|0
1723672500000|2024-08-14 21:55:00|17026.8|16996.8|17026.5|16996.5|17027|16997|17025.4|16995.4|0
1723672800000|2024-08-14 22:00:00|17024.4|16994.4|17024.5|16994.5|17027.4|16997.4|17021.3|16991.3|0
1723673100000|2024-08-14 22:05:00|17024.8|16994.8|17023.5|16993.5|17025.3|16995.3|17021.8|16991.8|0
1723673400000|2024-08-14 22:10:00|17024|16994|17023.7|16993.7|17026.4|16996.4|17023.4|16993.4|0
1723673700000|2024-08-14 22:15:00|17023.9|16993.9|17024.2|16994.2|17024.4|16994.4|17020.9|16990.9|0
1723674000000|2024-08-14 22:20:00|17023.9|16993.9|17019.9|16989.9|17023.9|16993.9|17019.4|16989.4|0
1723674300000|2024-08-14 22:25:00|17027.4|16997.4|17025.5|16995.5|17027.5|16997.5|17022.5|16992.5|0
1723674600000|2024-08-14 22:30:00|17025|16995|17026.4|16996.4|17026.5|16996.5|17025|16995|0
1723674900000|2024-08-14 22:35:00|17026.5|16996.5|17027.5|16997.5|17028.2|16998.2|17025.5|16995.5|0
1723675200000|2024-08-14 22:40:00|17027.9|16997.9|17026.7|16996.7|17030|17000|17026.5|16996.5|0
1723675500000|2024-08-14 22:45:00|17026.5|16996.5|17028.2|16998.2|17028.7|16998.7|17026.5|16996.5|0
1723675800000|2024-08-14 22:50:00|17028.5|16998.5|17028.5|16998.5|17030.2|17000.2|17027.5|16997.5|0
1723676100000|2024-08-14 22:55:00|17028.9|16998.9|17030.1|17000.1|17030.6|17000.6|17027.7|16997.7|0
1723676400000|2024-08-14 23:00:00|17030.3|17000.3|17033.9|17003.9|17034.4|17004.4|17030.3|17000.3|0
1723676700000|2024-08-14 23:05:00|17034.4|17004.4|17034.2|17004.2|17035.7|17005.7|17033.9|17003.9|0
1723677000000|2024-08-14 23:10:00|17034.4|17004.4|17034.7|17004.7|17035|17005|17033.6|17003.6|0
1723677300000|2024-08-14 23:15:00|17035.3|17005.3|17033.1|17003.1|17035.6|17005.6|17032.6|17002.6|0
1723677600000|2024-08-14 23:20:00|17033.3|17003.3|17033.1|17003.1|17033.6|17003.6|17032.6|17002.6|0
1723677900000|2024-08-14 23:25:00|17032.6|17002.6|17031.7|17001.7|17032.6|17002.6|17031.2|17001.2|0
1723678200000|2024-08-14 23:30:00|17031.2|17001.2|17026.4|16996.4|17031.2|17001.2|17024.6|16994.6|0
1723678500000|2024-08-14 23:35:00|17026.6|16996.6|17026.9|16996.9|17028.1|16998.1|17025.6|16995.6|0
1723678800000|2024-08-14 23:40:00|17026.7|16996.7|17026.9|16996.9|17027.6|16997.6|17025.9|16995.9|0
1723679100000|2024-08-14 23:45:00|17026.4|16996.4|17023.4|16993.4|17026.6|16996.6|17019.9|16989.9|0
1723679400000|2024-08-14 23:50:00|17023.1|16993.1|17023.4|16993.4|17023.4|16993.4|17021.4|16991.4|0
1723679700000|2024-08-14 23:55:00|17023.1|16993.1|17023.5|16993.5|17025.3|16995.3|17022.3|16992.3|0
1723680000000|2024-08-15 00:00:00|17024.4|16994.4|17023.7|16993.7|17028.2|16998.2|17023.4|16993.4|0
1723680300000|2024-08-15 00:05:00|17023.2|16993.2|17020.2|16990.2|17029.2|16999.2|17019.2|16989.2|0
1723680600000|2024-08-15 00:10:00|17020.4|16990.4|17022.6|16992.6|17023.3|16993.3|17019.8|16989.8|0
1723680900000|2024-08-15 00:15:00|17022.8|16992.8|17023.4|16993.4|17023.7|16993.7|17017.8|16987.8|0
1723681200000|2024-08-15 00:20:00|17023.9|16993.9|17029|16999|17030.4|17000.4|17021.6|16991.6|0
1723681500000|2024-08-15 00:25:00|17028.8|16998.8|17023.2|16993.2|17028.8|16998.8|17022.9|16992.9|0
1723681800000|2024-08-15 00:30:00|17023.3|16993.3|17041.3|17011.3|17041.3|17011.3|17021.4|16991.4|0
1723682100000|2024-08-15 00:35:00|17041.5|17011.5|17050.8|17020.8|17059.4|17029.4|17040.8|17010.8|0
1723682400000|2024-08-15 00:40:00|17051.1|17021.1|17048.6|17018.6|17051.7|17021.7|17048.1|17018.1|0
1723682700000|2024-08-15 00:45:00|17048.3|17018.3|17050.6|17020.6|17052.2|17022.2|17048.1|17018.1|0
1723683000000|2024-08-15 00:50:00|17050.4|17020.4|17055.5|17025.5|17056.2|17026.2|17050.2|17020.2|0
1723683300000|2024-08-15 00:55:00|17055|17025|17027.7|16997.7|17055.5|17025.5|17027.7|16997.7|0
1723683600000|2024-08-15 01:00:00|17028.2|16998.2|17028.2|16998.2|17028.4|16998.4|17025.2|16995.2|0
1723683900000|2024-08-15 01:05:00|17028.4|16998.4|17028.4|16998.4|17033.3|17003.3|17027.7|16997.7|0
1723684200000|2024-08-15 01:10:00|17028.2|16998.2|17039.6|17009.6|17049.8|17019.8|17028.2|16998.2|0
1723684500000|2024-08-15 01:15:00|17039.2|17009.2|17003.1|16998.1|17039.2|17019.1|16992.6|16987.6|1647
1723684800000|2024-08-15 01:20:00|17004.1|16999.1|16988.1|16983.1|17015.6|17010.6|16975.6|16970.6|1174
1723685100000|2024-08-15 01:25:00|16987.6|16982.6|16963.6|16958.6|16992.6|16987.6|16962.6|16957.6|924
1723685400000|2024-08-15 01:30:00|16968.6|16963.6|17035.6|17030.6|17036.1|17031.1|16910.1|16905.1|6482
1723685700000|2024-08-15 01:35:00|17033.6|17028.6|17060.6|17055.6|17074.1|17069.1|17014.1|17009.1|3625
1723686000000|2024-08-15 01:40:00|17057.1|17052.1|17047.1|17042.1|17082.1|17077.1|17041.1|17036.1|2333
1723686300000|2024-08-15 01:45:00|17049.1|17044.1|17078.1|17073.1|17086.6|17081.6|17025.1|17020.1|2373
1723686600000|2024-08-15 01:50:00|17077.1|17072.1|17028.1|17023.1|17102.1|17097.1|17026.1|17021.1|2476
1723686900000|2024-08-15 01:55:00|17029.1|17024.1|17067.1|17062.1|17070.1|17065.1|17002.6|16997.6|2214
1723687200000|2024-08-15 02:00:00|17066.6|17061.6|17053.1|17048.1|17087.6|17082.6|17041.6|17036.6|1982
1723687500000|2024-08-15 02:05:00|17052.6|17047.6|17114.6|17109.6|17114.6|17109.6|17052.6|17047.6|1422
1723687800000|2024-08-15 02:10:00|17115.6|17110.6|17189.1|17184.1|17190.6|17185.6|17115.6|17110.6|4464
1723688100000|2024-08-15 02:15:00|17187.1|17182.1|17215.1|17210.1|17217.1|17212.1|17171.1|17166.1|2314
1723688400000|2024-08-15 02:20:00|17217.1|17212.1|17205.1|17200.1|17220.6|17215.6|17191.1|17186.1|1931
1723688700000|2024-08-15 02:25:00|17205.6|17200.6|17219.1|17214.1|17226.6|17221.6|17184.1|17179.1|1822
1723689000000|2024-08-15 02:30:00|17219.6|17214.6|17218.1|17213.1|17246.1|17241.1|17202.1|17197.1|2365
1723689300000|2024-08-15 02:35:00|17219.6|17214.6|17243.1|17238.1|17243.1|17238.1|17207.1|17202.1|1622
1723689600000|2024-08-15 02:40:00|17242.6|17237.6|17288.1|17283.1|17288.1|17283.1|17232.1|17227.1|2538
1723689900000|2024-08-15 02:45:00|17287.1|17282.1|17244.1|17239.1|17306.1|17301.1|17242.1|17237.1|2904
1723690200000|2024-08-15 02:50:00|17244.6|17239.6|17210.6|17205.6|17245.6|17240.6|17202.6|17197.6|2003
1723690500000|2024-08-15 02:55:00|17211.1|17206.1|17217.1|17212.1|17234.6|17229.6|17202.6|17197.6|1107
1723690800000|2024-08-15 03:00:00|17220.1|17215.1|17188.1|17183.1|17226.1|17221.1|17187.6|17182.6|1259
1723691100000|2024-08-15 03:05:00|17186.1|17181.1|17170.6|17165.6|17186.1|17181.1|17160.6|17155.6|2580
1723691400000|2024-08-15 03:10:00|17171.1|17166.1|17190.6|17185.6|17192.6|17187.6|17166.1|17161.1|991
1723691700000|2024-08-15 03:15:00|17190.1|17185.1|17194.6|17189.6|17194.6|17189.6|17174.1|17169.1|528
1723692000000|2024-08-15 03:20:00|17194.1|17189.1|17189.1|17184.1|17194.6|17189.6|17169.6|17164.6|583
1723692300000|2024-08-15 03:25:00|17189.6|17184.6|17191.1|17186.1|17192.1|17187.1|17178.1|17173.1|361
1723692600000|2024-08-15 03:30:00|17190.6|17185.6|17205.6|17200.6|17210.1|17205.1|17189.1|17184.1|486
1723692900000|2024-08-15 03:35:00|17204.6|17199.6|17218.1|17213.1|17220.6|17215.6|17198.1|17193.1|632
1723693200000|2024-08-15 03:40:00|17217.6|17212.6|17209.6|17204.6|17221.6|17216.6|17201.1|17196.1|430
1723693500000|2024-08-15 03:45:00|17209.1|17204.1|17199.1|17194.1|17211.6|17206.6|17190.6|17185.6|254
1723693800000|2024-08-15 03:50:00|17198.6|17193.6|17182.1|17177.1|17198.6|17193.6|17181.6|17176.6|262
1723694100000|2024-08-15 03:55:00|17182.6|17177.6|17184.6|17179.6|17186.1|17181.1|17176.6|17171.6|376
1723694400000|2024-08-15 04:00:00|17196.6|17166.6|17196.7|17166.7|17198.2|17168.2|17196.1|17166.1|0
1723694700000|2024-08-15 04:05:00|17196.9|17166.9|17198.3|17168.3|17199.2|17169.2|17196.9|17166.9|0
1723695000000|2024-08-15 04:10:00|17198.5|17168.5|17198.3|17168.3|17198.8|17168.8|17196.7|17166.7|0
1723695300000|2024-08-15 04:15:00|17198.6|17168.6|17198.1|17168.1|17198.8|17168.8|17197.2|17167.2|0
1723695600000|2024-08-15 04:20:00|17198.3|17168.3|17199.3|17169.3|17199.8|17169.8|17198.3|17168.3|0
1723695900000|2024-08-15 04:25:00|17199.6|17169.6|17199.8|17169.8|17200|17170|17198.9|17168.9|0
1723696200000|2024-08-15 04:30:00|17200|17170|17201.3|17171.3|17201.3|17171.3|17199.6|17169.6|0
1723696500000|2024-08-15 04:35:00|17201.5|17171.5|17199.7|17169.7|17201.5|17171.5|17198.6|17168.6|0
1723696800000|2024-08-15 04:40:00|17199.9|17169.9|17198.3|17168.3|17200.2|17170.2|17198.3|17168.3|0
1723697100000|2024-08-15 04:45:00|17198.5|17168.5|17197.3|17167.3|17198.8|17168.8|17196.9|17166.9|0
1723697400000|2024-08-15 04:50:00|17197.1|17167.1|17199|17169|17199|17169|17197.1|17167.1|0
1723697700000|2024-08-15 04:55:00|17198.7|17168.7|17198.3|17168.3|17199.7|17169.7|17198.1|17168.1|5
1723698000000|2024-08-15 05:00:00|17190.6|17185.6|17158.6|17153.6|17197.6|17192.6|17157.1|17152.1|1208
1723698300000|2024-08-15 05:05:00|17158.1|17153.1|17143.1|17138.1|17159.1|17154.1|17140.6|17135.6|974
1723698600000|2024-08-15 05:10:00|17143.6|17138.6|17141.6|17136.6|17147.6|17142.6|17135.1|17130.1|641
1723698900000|2024-08-15 05:15:00|17142.1|17137.1|17139.1|17134.1|17143.1|17138.1|17111.1|17106.1|1589
1723699200000|2024-08-15 05:20:00|17138.6|17133.6|17135.6|17130.6|17143.6|17138.6|17127.1|17122.1|508
1723699500000|2024-08-15 05:25:00|17135.1|17130.1|17127.6|17122.6|17135.1|17130.1|17116.1|17111.1|771
1723699800000|2024-08-15 05:30:00|17127.1|17122.1|17099.6|17094.6|17127.6|17122.6|17094.6|17089.6|1027
1723700100000|2024-08-15 05:35:00|17100.6|17095.6|17110.1|17105.1|17112.1|17107.1|17082.6|17077.6|1210
1723700400000|2024-08-15 05:40:00|17110.6|17105.6|17093.1|17088.1|17112.1|17107.1|17082.6|17077.6|506
1723700700000|2024-08-15 05:45:00|17092.6|17087.6|17064.6|17059.6|17092.6|17087.6|17059.6|17054.6|1048
1723701000000|2024-08-15 05:50:00|17065.6|17060.6|17082.1|17077.1|17092.1|17087.1|17053.6|17048.6|1176
1723701300000|2024-08-15 05:55:00|17082.6|17077.6|17075.6|17070.6|17083.1|17078.1|17067.1|17062.1|558
1723701600000|2024-08-15 06:00:00|17078.1|17073.1|17090.1|17085.1|17090.6|17085.6|17063.1|17058.1|623
1723701900000|2024-08-15 06:05:00|17089.6|17084.6|17079.1|17074.1|17091.6|17086.6|17076.1|17071.1|578
1723702200000|2024-08-15 06:10:00|17079.6|17074.6|17087.1|17082.1|17087.1|17082.1|17069.6|17064.6|492
1723702500000|2024-08-15 06:15:00|17086.6|17081.6|17064.1|17059.1|17090.1|17085.1|17063.1|17058.1|672
1723702800000|2024-08-15 06:20:00|17063.6|17058.6|17058.1|17053.1|17066.1|17061.1|17037.1|17032.1|1437
1723703100000|2024-08-15 06:25:00|17058.6|17053.6|17060.1|17055.1|17068.6|17063.6|17057.6|17052.6|721
1723703400000|2024-08-15 06:30:00|17060.6|17055.6|17062.1|17057.1|17070.6|17065.6|17055.6|17050.6|804
1723703700000|2024-08-15 06:35:00|17061.6|17056.6|17046.1|17041.1|17063.6|17058.6|17044.6|17039.6|657
1723704000000|2024-08-15 06:40:00|17045.6|17040.6|17073.1|17068.1|17073.6|17068.6|17036.1|17031.1|866
1723704300000|2024-08-15 06:45:00|17072.1|17067.1|17075.1|17070.1|17076.6|17071.6|17062.1|17057.1|641
1723704600000|2024-08-15 06:50:00|17074.6|17069.6|17084.6|17079.6|17089.6|17084.6|17069.6|17064.6|888
1723704900000|2024-08-15 06:55:00|17084.1|17079.1|17077.6|17072.6|17087.6|17082.6|17070.1|17065.1|458
1723705200000|2024-08-15 07:00:00|17078.1|17073.1|17085.1|17080.1|17086.6|17081.6|17069.6|17064.6|462
1723705500000|2024-08-15 07:05:00|17084.6|17079.6|17105.6|17100.6|17107.6|17102.6|17083.6|17078.6|866
1723705800000|2024-08-15 07:10:00|17106.6|17101.6|17114.1|17109.1|17117.1|17112.1|17101.6|17096.6|680
1723706100000|2024-08-15 07:15:00|17113.6|17108.6|17130.1|17125.1|17133.1|17128.1|17111.6|17106.6|1102
1723706400000|2024-08-15 07:20:00|17130.6|17125.6|17111.6|17106.6|17133.1|17128.1|17110.6|17105.6|826
1723706700000|2024-08-15 07:25:00|17112.6|17107.6|17107.6|17102.6|17115.1|17110.1|17097.6|17092.6|546
1723707000000|2024-08-15 07:30:00|17105.6|17100.6|17095.1|17090.1|17112.1|17107.1|17093.1|17088.1|460
1723707300000|2024-08-15 07:35:00|17094.6|17089.6|17094.6|17089.6|17102.6|17097.6|17086.6|17081.6|696
1723707600000|2024-08-15 07:40:00|17095.1|17090.1|17087.6|17082.6|17096.1|17091.1|17081.6|17076.6|493
1723707900000|2024-08-15 07:45:00|17087.1|17082.1|17099.6|17094.6|17100.6|17095.6|17085.6|17080.6|561
1723708200000|2024-08-15 07:50:00|17100.6|17095.6|17102.1|17097.1|17106.6|17101.6|17090.1|17085.1|659
1723708500000|2024-08-15 07:55:00|17102.6|17097.6|17110.1|17105.1|17110.6|17105.6|17099.1|17094.1|704
1723708800000|2024-08-15 08:00:00|17109.1|17104.1|17115.6|17110.6|17115.6|17110.6|17106.6|17101.6|528
1723709100000|2024-08-15 08:05:00|17115.1|17110.1|17140.1|17135.1|17146.1|17141.1|17112.6|17107.6|1360
1723709400000|2024-08-15 08:10:00|17142.1|17137.1|17115.6|17110.6|17147.1|17142.1|17115.1|17110.1|757
1723709700000|2024-08-15 08:15:00|17116.1|17111.1|17110.1|17105.1|17118.6|17113.6|17107.6|17102.6|390
1723710000000|2024-08-15 08:20:00|17109.6|17104.6|17106.1|17101.1|17113.6|17108.6|17101.6|17096.6|274
1723710300000|2024-08-15 08:25:00|17105.6|17100.6|17115.6|17110.6|17115.6|17110.6|17104.1|17099.1|510
1723710600000|2024-08-15 08:30:00|17125.1|17095.1|17111.5|17081.5|17126.1|17096.1|17111.5|17081.5|2
1723710900000|2024-08-15 08:35:00|17112|17082|17112.8|17082.8|17115|17085|17111.1|17081.1|0
1723711200000|2024-08-15 08:40:00|17113.3|17083.3|17117.6|17087.6|17117.6|17087.6|17113.3|17083.3|0
1723711500000|2024-08-15 08:45:00|17117.8|17087.8|17119.3|17089.3|17121.9|17091.9|17117.8|17087.8|0
1723711800000|2024-08-15 08:50:00|17119.1|17089.1|17119.6|17089.6|17120.5|17090.5|17117.7|17087.7|0
1723712100000|2024-08-15 08:55:00|17119.8|17089.8|17119.3|17089.3|17122.1|17092.1|17117.5|17087.5|0
1723712400000|2024-08-15 09:00:00|17119.1|17089.1|17120|17090|17121.6|17091.6|17118.6|17088.6|0
1723712700000|2024-08-15 09:05:00|17120.2|17090.2|17118.7|17088.7|17120.5|17090.5|17117.2|17087.2|0
1723713000000|2024-08-15 09:10:00|17119.1|17089.1|17121.2|17091.2|17122.9|17092.9|17119.1|17089.1|0
1723713300000|2024-08-15 09:15:00|17119.6|17111.6|17122.6|17114.6|17128.1|17120.1|17118.6|17110.6|143
1723713600000|2024-08-15 09:20:00|17123.1|17115.1|17125.1|17117.1|17129.6|17121.6|17123.1|17115.1|75
1723713900000|2024-08-15 09:25:00|17123.6|17115.6|17121.6|17113.6|17125.1|17117.1|17118.6|17110.6|36
1723714200000|2024-08-15 09:30:00|17122.1|17114.1|17121.6|17113.6|17124.1|17116.1|17119.6|17111.6|20
1723714500000|2024-08-15 09:35:00|17122.1|17114.1|17112.6|17104.6|17122.1|17114.1|17108.1|17100.1|61
1723714800000|2024-08-15 09:40:00|17113.1|17105.1|17109.1|17101.1|17115.6|17107.6|17107.1|17099.1|70
1723715100000|2024-08-15 09:45:00|17108.1|17100.1|17112.6|17104.6|17114.6|17106.6|17107.6|17099.6|16
1723715400000|2024-08-15 09:50:00|17112.1|17104.1|17115.6|17107.6|17116.6|17108.6|17110.1|17102.1|24
1723715700000|2024-08-15 09:55:00|17116.1|17108.1|17122.1|17114.1|17123.6|17115.6|17116.1|17108.1|39
1723716000000|2024-08-15 10:00:00|17122.6|17114.6|17171.1|17163.1|17202.1|17194.1|17122.1|17114.1|1688
1723716300000|2024-08-15 10:05:00|17171.6|17163.6|17158.1|17150.1|17178.6|17170.6|17158.1|17150.1|163
1723716600000|2024-08-15 10:10:00|17159.6|17151.6|17169.6|17161.6|17180.1|17172.1|17159.6|17151.6|253
1723716900000|2024-08-15 10:15:00|17170.1|17162.1|17161.1|17153.1|17175.6|17167.6|17158.6|17150.6|115
1723717200000|2024-08-15 10:20:00|17161.6|17153.6|17157.1|17149.1|17166.6|17158.6|17154.6|17146.6|113
1723717500000|2024-08-15 10:25:00|17156.6|17148.6|17160.6|17152.6|17161.6|17153.6|17154.6|17146.6|45
1723717800000|2024-08-15 10:30:00|17151.6|17143.6|17116.1|17108.1|17151.6|17143.6|17096.1|17088.1|1298
1723718100000|2024-08-15 10:35:00|17116.6|17108.6|17098.1|17090.1|17133.1|17125.1|17097.6|17089.6|777
1723718400000|2024-08-15 10:40:00|17097.1|17089.1|17108.6|17100.6|17117.1|17109.1|17095.6|17087.6|201
1723718700000|2024-08-15 10:45:00|17109.1|17101.1|17110.6|17102.6|17123.6|17115.6|17106.1|17098.1|135
1723719000000|2024-08-15 10:50:00|17110.1|17102.1|17118.1|17110.1|17126.1|17118.1|17108.1|17100.1|228
1723719300000|2024-08-15 10:55:00|17118.6|17110.6|17113.6|17105.6|17120.1|17112.1|17112.6|17104.6|79
1723719600000|2024-08-15 11:00:00|17114.1|17106.1|17117.6|17109.6|17120.1|17112.1|17107.1|17099.1|68
1723719900000|2024-08-15 11:05:00|17118.1|17110.1|17097.6|17089.6|17121.1|17113.1|17097.6|17089.6|129
1723720200000|2024-08-15 11:10:00|17098.1|17090.1|17111.6|17103.6|17112.6|17104.6|17098.1|17090.1|50
1723720500000|2024-08-15 11:15:00|17111.1|17103.1|17114.1|17106.1|17116.1|17108.1|17107.1|17099.1|26
1723720800000|2024-08-15 11:20:00|17114.6|17106.6|17121.1|17113.1|17121.1|17113.1|17111.6|17103.6|38
1723721100000|2024-08-15 11:25:00|17120.6|17112.6|17128.6|17120.6|17129.6|17121.6|17120.1|17112.1|80
1723721400000|2024-08-15 11:30:00|17129.1|17121.1|17127.6|17119.6|17129.6|17121.6|17122.1|17114.1|43
1723721700000|2024-08-15 11:35:00|17128.1|17120.1|17135.1|17127.1|17137.1|17129.1|17127.6|17119.6|55
1723722000000|2024-08-15 11:40:00|17135.6|17127.6|17130.6|17122.6|17136.1|17128.1|17128.6|17120.6|33
1723722300000|2024-08-15 11:45:00|17131.1|17123.1|17129.1|17121.1|17132.6|17124.6|17126.6|17118.6|39
1723722600000|2024-08-15 11:50:00|17129.6|17121.6|17128.6|17120.6|17134.6|17126.6|17127.6|17119.6|34
1723722900000|2024-08-15 11:55:00|17129.1|17121.1|17132.1|17124.1|17135.6|17127.6|17129.1|17121.1|35
1723723200000|2024-08-15 12:00:00|17132.6|17124.6|17128.6|17120.6|17133.6|17125.6|17125.1|17117.1|35
1723723500000|2024-08-15 12:05:00|17128.1|17120.1|17120.6|17112.6|17128.6|17120.6|17118.1|17110.1|56
1723723800000|2024-08-15 12:10:00|17120.1|17112.1|17120.1|17112.1|17126.6|17118.6|17119.1|17111.1|91
1723724100000|2024-08-15 12:15:00|17120.6|17112.6|17143.6|17135.6|17146.6|17138.6|17120.6|17112.6|368
1723724400000|2024-08-15 12:20:00|17144.1|17136.1|17149.6|17141.6|17155.6|17147.6|17142.1|17134.1|60
1723724700000|2024-08-15 12:25:00|17150.1|17142.1|17154.6|17146.6|17156.1|17148.1|17144.6|17136.6|58
1723725000000|2024-08-15 12:30:00|17158.6|17150.6|17163.6|17155.6|17180.6|17172.6|17144.1|17136.1|610
1723725300000|2024-08-15 12:35:00|17164.1|17156.1|17164.1|17156.1|17169.6|17161.6|17154.1|17146.1|423
1723725600000|2024-08-15 12:40:00|17164.6|17156.6|17154.6|17146.6|17165.1|17157.1|17154.1|17146.1|149
1723725900000|2024-08-15 12:45:00|17155.1|17147.1|17170.6|17162.6|17172.1|17164.1|17154.6|17146.6|132
1723726200000|2024-08-15 12:50:00|17171.1|17163.1|17180.1|17172.1|17183.1|17175.1|17170.6|17162.6|161
1723726500000|2024-08-15 12:55:00|17180.6|17172.6|17186.1|17178.1|17187.1|17179.1|17175.1|17167.1|234
1723726800000|2024-08-15 13:00:00|17187.1|17179.1|17188.6|17180.6|17194.1|17186.1|17182.1|17174.1|201
1723727100000|2024-08-15 13:05:00|17188.1|17180.1|17180.6|17172.6|17191.1|17183.1|17176.6|17168.6|150
1723727400000|2024-08-15 13:10:00|17181.1|17173.1|17185.6|17177.6|17189.1|17181.1|17179.1|17171.1|116
1723727700000|2024-08-15 13:15:00|17186.1|17178.1|17186.1|17178.1|17192.1|17184.1|17184.6|17176.6|130
1723728000000|2024-08-15 13:20:00|17185.6|17177.6|17178.6|17170.6|17187.1|17179.1|17174.6|17166.6|92
1723728300000|2024-08-15 13:25:00|17180.1|17172.1|17167.6|17159.6|17192.1|17184.1|17167.6|17159.6|140
1723728600000|2024-08-15 13:30:00|17167.1|17159.1|17245.6|17237.6|17246.1|17238.1|17165.1|17157.1|1133
1723728900000|2024-08-15 13:35:00|17246.1|17238.1|17294.1|17286.1|17294.1|17286.1|17228.1|17220.1|794
1723729200000|2024-08-15 13:40:00|17292.1|17284.1|17287.6|17279.6|17293.1|17285.1|17267.6|17259.6|534
1723729500000|2024-08-15 13:45:00|17287.1|17279.1|17321.1|17313.1|17327.6|17319.6|17286.1|17278.1|798
1723729800000|2024-08-15 13:50:00|17322.1|17314.1|17310.1|17302.1|17329.1|17321.1|17301.6|17293.6|452
1723730100000|2024-08-15 13:55:00|17309.6|17301.6|17309.6|17301.6|17315.1|17307.1|17301.6|17293.6|293
1723730400000|2024-08-15 14:00:00|17310.1|17302.1|17313.1|17305.1|17321.1|17313.1|17306.6|17298.6|211
1723730700000|2024-08-15 14:05:00|17313.6|17305.6|17293.6|17285.6|17318.6|17310.6|17292.1|17284.1|219
1723731000000|2024-08-15 14:10:00|17294.1|17286.1|17302.6|17294.6|17303.1|17295.1|17284.6|17276.6|225
1723731300000|2024-08-15 14:15:00|17303.1|17295.1|17302.6|17294.6|17307.1|17299.1|17294.6|17286.6|146
1723731600000|2024-08-15 14:20:00|17303.1|17295.1|17300.6|17292.6|17310.1|17302.1|17296.1|17288.1|155
1723731900000|2024-08-15 14:25:00|17301.1|17293.1|17310.1|17302.1|17318.1|17310.1|17295.1|17287.1|140
1723732200000|2024-08-15 14:30:00|17309.6|17301.6|17306.6|17298.6|17316.1|17308.1|17297.6|17289.6|133
1723732500000|2024-08-15 14:35:00|17306.1|17298.1|17317.1|17309.1|17318.6|17310.6|17303.6|17295.6|171
1723732800000|2024-08-15 14:40:00|17317.6|17309.6|17306.6|17298.6|17323.1|17315.1|17303.1|17295.1|188
1723733100000|2024-08-15 14:45:00|17307.1|17299.1|17299.6|17291.6|17310.1|17302.1|17295.1|17287.1|201
1723733400000|2024-08-15 14:50:00|17300.1|17292.1|17278.1|17270.1|17300.1|17292.1|17266.6|17258.6|278
1723733700000|2024-08-15 14:55:00|17277.6|17269.6|17269.6|17261.6|17277.6|17269.6|17264.6|17256.6|199
1723734000000|2024-08-15 15:00:00|17269.1|17261.1|17276.1|17268.1|17277.1|17269.1|17258.1|17250.1|120
1723734300000|2024-08-15 15:05:00|17275.6|17267.6|17260.1|17252.1|17277.6|17269.6|17260.1|17252.1|99
1723734600000|2024-08-15 15:10:00|17260.6|17252.6|17259.6|17251.6|17261.6|17253.6|17230.1|17222.1|622
1723734900000|2024-08-15 15:15:00|17260.1|17252.1|17249.6|17241.6|17270.6|17262.6|17239.6|17231.6|156
1723735200000|2024-08-15 15:20:00|17248.1|17240.1|17251.1|17243.1|17253.1|17245.1|17242.1|17234.1|190
1723735500000|2024-08-15 15:25:00|17250.6|17242.6|17252.1|17244.1|17257.1|17249.1|17240.6|17232.6|193
1723735800000|2024-08-15 15:30:00|17252.6|17244.6|17262.6|17254.6|17265.1|17257.1|17247.1|17239.1|121
1723736100000|2024-08-15 15:35:00|17262.1|17254.1|17282.6|17274.6|17284.6|17276.6|17260.1|17252.1|202
1723736400000|2024-08-15 15:40:00|17282.1|17274.1|17281.6|17273.6|17290.6|17282.6|17277.1|17269.1|114
1723736700000|2024-08-15 15:45:00|17281.1|17273.1|17282.6|17274.6|17289.1|17281.1|17277.6|17269.6|63
1723737000000|2024-08-15 15:50:00|17282.1|17274.1|17289.6|17281.6|17290.1|17282.1|17278.6|17270.6|61
1723737300000|2024-08-15 15:55:00|17290.1|17282.1|17296.6|17288.6|17297.6|17289.6|17290.1|17282.1|80
1723737600000|2024-08-15 16:00:00|17296.1|17288.1|17299.1|17291.1|17303.1|17295.1|17291.6|17283.6|78
1723737900000|2024-08-15 16:05:00|17299.6|17291.6|17300.1|17292.1|17304.1|17296.1|17295.6|17287.6|91
1723738200000|2024-08-15 16:10:00|17299.6|17291.6|17302.6|17294.6|17310.1|17302.1|17299.6|17291.6|82
1723738500000|2024-08-15 16:15:00|17303.1|17295.1|17302.6|17294.6|17306.1|17298.1|17297.6|17289.6|61
1723738800000|2024-08-15 16:20:00|17303.1|17295.1|17305.1|17297.1|17307.6|17299.6|17302.1|17294.1|36
1723739100000|2024-08-15 16:25:00|17304.1|17296.1|17300.1|17292.1|17304.1|17296.1|17291.1|17283.1|53
1723739400000|2024-08-15 16:30:00|17300.6|17292.6|17299.1|17291.1|17300.6|17292.6|17295.1|17287.1|44
1723739700000|2024-08-15 16:35:00|17298.6|17290.6|17299.6|17291.6|17306.1|17298.1|17296.6|17288.6|25
1723740000000|2024-08-15 16:40:00|17300.1|17292.1|17293.6|17285.6|17302.1|17294.1|17292.1|17284.1|32
1723740300000|2024-08-15 16:45:00|17294.1|17286.1|17281.6|17273.6|17296.1|17288.1|17279.1|17271.1|63
1723740600000|2024-08-15 16:50:00|17282.1|17274.1|17294.1|17286.1|17294.1|17286.1|17282.1|17274.1|59
1723740900000|2024-08-15 16:55:00|17294.6|17286.6|17292.6|17284.6|17296.1|17288.1|17286.1|17278.1|62
1723741200000|2024-08-15 17:00:00|17292.1|17284.1|17288.6|17280.6|17293.6|17285.6|17286.1|17278.1|38
1723741500000|2024-08-15 17:05:00|17288.1|17280.1|17288.6|17280.6|17294.6|17286.6|17288.1|17280.1|51
1723741800000|2024-08-15 17:10:00|17289.1|17281.1|17289.6|17281.6|17290.6|17282.6|17283.1|17275.1|45
1723742100000|2024-08-15 17:15:00|17289.1|17281.1|17291.6|17283.6|17294.1|17286.1|17287.6|17279.6|47
1723742400000|2024-08-15 17:20:00|17292.1|17284.1|17283.1|17275.1|17292.6|17284.6|17280.1|17272.1|73
1723742700000|2024-08-15 17:25:00|17282.1|17274.1|17288.1|17280.1|17292.1|17284.1|17281.6|17273.6|78
1723743000000|2024-08-15 17:30:00|17288.6|17280.6|17294.6|17286.6|17294.6|17286.6|17285.1|17277.1|62
1723743300000|2024-08-15 17:35:00|17294.1|17286.1|17289.6|17281.6|17294.1|17286.1|17286.6|17278.6|47
1723743600000|2024-08-15 17:40:00|17289.1|17281.1|17285.1|17277.1|17291.6|17283.6|17283.1|17275.1|64
1723743900000|2024-08-15 17:45:00|17284.6|17276.6|17290.6|17282.6|17293.1|17285.1|17284.6|17276.6|54
1723744200000|2024-08-15 17:50:00|17290.1|17282.1|17285.6|17277.6|17293.1|17285.1|17283.6|17275.6|55
1723744500000|2024-08-15 17:55:00|17285.1|17277.1|17282.6|17274.6|17286.6|17278.6|17280.1|17272.1|33
1723744800000|2024-08-15 18:00:00|17282.1|17274.1|17282.1|17274.1|17284.6|17276.6|17277.1|17269.1|59
1723745100000|2024-08-15 18:05:00|17282.6|17274.6|17285.1|17277.1|17289.1|17281.1|17278.6|17270.6|64
1723745400000|2024-08-15 18:10:00|17285.6|17277.6|17289.6|17281.6|17293.6|17285.6|17284.1|17276.1|50
1723745700000|2024-08-15 18:15:00|17289.1|17281.1|17294.6|17286.6|17294.6|17286.6|17285.1|17277.1|48
1723746000000|2024-08-15 18:20:00|17294.1|17286.1|17289.6|17281.6|17295.6|17287.6|17289.1|17281.1|45
1723746300000|2024-08-15 18:25:00|17290.1|17282.1|17290.1|17282.1|17292.1|17284.1|17287.6|17279.6|51
1723746600000|2024-08-15 18:30:00|17291.1|17283.1|17296.1|17288.1|17297.1|17289.1|17285.1|17277.1|63
1723746900000|2024-08-15 18:35:00|17295.6|17287.6|17303.6|17295.6|17306.1|17298.1|17295.1|17287.1|111
1723747200000|2024-08-15 18:40:00|17303.1|17295.1|17301.6|17293.6|17305.1|17297.1|17300.1|17292.1|65
1723747500000|2024-08-15 18:45:00|17302.1|17294.1|17305.1|17297.1|17305.1|17297.1|17298.6|17290.6|138
1723747800000|2024-08-15 18:50:00|17304.6|17296.6|17300.6|17292.6|17304.6|17296.6|17296.1|17288.1|56
1723748100000|2024-08-15 18:55:00|17301.1|17293.1|17312.5|17282.5|17312.5|17295.1|17296.6|17282.5|178
1723748400000|2024-08-15 19:00:00|17312.2|17282.2|17308.6|17278.6|17312.2|17282.2|17302.8|17272.8|0
1723748700000|2024-08-15 19:05:00|17308.7|17278.7|17312.1|17282.1|17314.6|17284.6|17308.1|17278.1|0
1723749000000|2024-08-15 19:10:00|17312.2|17282.2|17311.2|17281.2|17312.2|17282.2|17305.6|17275.6|0
1723749300000|2024-08-15 19:15:00|17311|17281|17307.9|17277.9|17311.5|17281.5|17303.9|17273.9|0
1723749600000|2024-08-15 19:20:00|17308.1|17278.1|17308.3|17278.3|17311.1|17281.1|17307.3|17277.3|0
1723749900000|2024-08-15 19:25:00|17308.2|17278.2|17308.5|17278.5|17311.3|17281.3|17307.2|17277.2|0
1723750200000|2024-08-15 19:30:00|17308.4|17278.4|17308.9|17278.9|17309.1|17279.1|17305.4|17275.4|0
1723750500000|2024-08-15 19:35:00|17309.1|17279.1|17311.4|17281.4|17314.2|17284.2|17308.9|17278.9|0
1723750800000|2024-08-15 19:40:00|17311.5|17281.5|17307.8|17277.8|17313.6|17283.6|17305.9|17275.9|0
1723751100000|2024-08-15 19:45:00|17307.7|17277.7|17294|17264|17308|17278|17289.3|17259.3|0
1723751400000|2024-08-15 19:50:00|17292.9|17262.9|17277.7|17247.7|17296.9|17266.9|17272.2|17242.2|0
1723751700000|2024-08-15 19:55:00|17279.3|17249.3|17291.2|17261.2|17294.3|17264.3|17270.6|17240.6|0
1723752000000|2024-08-15 20:00:00|17290.3|17260.3|17282.9|17252.9|17293.6|17263.6|17282.1|17252.1|0
1723752300000|2024-08-15 20:05:00|17283.4|17253.4|17288|17258|17288.4|17258.4|17281.9|17251.9|0
1723752600000|2024-08-15 20:10:00|17287.9|17257.9|17278.4|17248.4|17288.9|17258.9|17277.9|17247.9|0
1723752900000|2024-08-15 20:15:00|17278.2|17248.2|17279.1|17249.1|17280.9|17250.9|17277.9|17247.9|0
1723753200000|2024-08-15 20:20:00|17278.7|17248.7|17281.2|17251.2|17282.2|17252.2|17278.6|17248.6|0
1723753500000|2024-08-15 20:25:00|17280.8|17250.8|17291.2|17261.2|17291.8|17261.8|17280.7|17250.7|0
1723753800000|2024-08-15 20:30:00|17291.7|17261.7|17291.2|17261.2|17291.8|17261.8|17288.2|17258.2|0
1723754100000|2024-08-15 20:35:00|17290.8|17260.8|17291.2|17261.2|17291.2|17261.2|17289.7|17259.7|0
1723754400000|2024-08-15 20:40:00|17290.8|17260.8|17288.2|17258.2|17290.8|17260.8|17287.7|17257.7|0
1723754700000|2024-08-15 20:45:00|17288|17258|17287.3|17257.3|17288.8|17258.8|17287.3|17257.3|0
1723755000000|2024-08-15 20:50:00|17287.7|17257.7|17287.6|17257.6|17288.2|17258.2|17286.2|17256.2|0
1723755300000|2024-08-15 20:55:00|17287.2|17257.2|17284.2|17254.2|17287.6|17257.6|17281.1|17251.1|0
1723755600000|2024-08-15 21:00:00|17285.6|17255.6|17285.9|17255.9|17286.1|17256.1|17283.5|17253.5|0
1723755900000|2024-08-15 21:05:00|17285.8|17255.8|17286.4|17256.4|17286.4|17256.4|17285.8|17255.8|0
1723756200000|2024-08-15 21:10:00|17286.9|17256.9|17286.6|17256.6|17287|17257|17286.3|17256.3|0
1723756500000|2024-08-15 21:15:00|17286.5|17256.5|17301.4|17271.4|17301.4|17271.4|17285.9|17255.9|0
1723756800000|2024-08-15 21:20:00|17301.5|17271.5|17302.2|17272.2|17302.2|17272.2|17301.4|17271.4|0
1723757100000|2024-08-15 21:25:00|17302.1|17272.1|17301.8|17271.8|17302.4|17272.4|17301.7|17271.7|0
1723757400000|2024-08-15 21:30:00|17301.5|17271.5|17301.4|17271.4|17301.5|17271.5|17301.3|17271.3|0
1723757700000|2024-08-15 21:35:00|17301.5|17271.5|17301.6|17271.6|17301.9|17271.9|17301.4|17271.4|0
1723758000000|2024-08-15 21:40:00|17301.4|17271.4|17302|17272|17302|17272|17301.3|17271.3|0
1723758300000|2024-08-15 21:45:00|17301.6|17271.6|17301.9|17271.9|17301.9|17271.9|17301.5|17271.5|0
1723758600000|2024-08-15 21:50:00|17302|17272|17302.3|17272.3|17302.4|17272.4|17301.6|17271.6|0
1723758900000|2024-08-15 21:55:00|17302.6|17272.6|17303.5|17273.5|17303.7|17273.7|17302.4|17272.4|0
1723759200000|2024-08-15 22:00:00|17303.3|17273.3|17308.8|17278.8|17310.3|17280.3|17299|17269|0
1723759500000|2024-08-15 22:05:00|17308.3|17278.3|17302.9|17272.9|17309.8|17279.8|17301.8|17271.8|0
1723759800000|2024-08-15 22:10:00|17303.1|17273.1|17307.6|17277.6|17309.1|17279.1|17303.1|17273.1|0
1723760100000|2024-08-15 22:15:00|17307.8|17277.8|17308.1|17278.1|17308.9|17278.9|17306.9|17276.9|0
1723760400000|2024-08-15 22:20:00|17307.9|17277.9|17311.2|17281.2|17311.7|17281.7|17307.8|17277.8|0
1723760700000|2024-08-15 22:25:00|17310.8|17280.8|17314.4|17284.4|17314.7|17284.7|17310.2|17280.2|0
1723761000000|2024-08-15 22:30:00|17314|17284|17312.1|17282.1|17314.1|17284.1|17311.1|17281.1|0
1723761300000|2024-08-15 22:35:00|17312.3|17282.3|17317.2|17287.2|17320.7|17290.7|17312.1|17282.1|0
1723761600000|2024-08-15 22:40:00|17317|17287|17314.2|17284.2|17317.7|17287.7|17314.2|17284.2|0
1723761900000|2024-08-15 22:45:00|17313.9|17283.9|17316.5|17286.5|17317|17287|17313.9|17283.9|0
1723762200000|2024-08-15 22:50:00|17316.7|17286.7|17315.7|17285.7|17319.2|17289.2|17315.7|17285.7|0
1723762500000|2024-08-15 22:55:00|17315.9|17285.9|17318.4|17288.4|17318.9|17288.9|17315.9|17285.9|0
1723762800000|2024-08-15 23:00:00|17318.6|17288.6|17322.6|17292.6|17323|17293|17318.3|17288.3|0
1723763100000|2024-08-15 23:05:00|17322.8|17292.8|17322.9|17292.9|17323.6|17293.6|17321.5|17291.5|0
1723763400000|2024-08-15 23:10:00|17323.4|17293.4|17331.5|17301.5|17333.9|17303.9|17323.2|17293.2|0
1723763700000|2024-08-15 23:15:00|17331.7|17301.7|17324.8|17294.8|17332.5|17302.5|17323.8|17293.8|0
1723764000000|2024-08-15 23:20:00|17324.6|17294.6|17328.8|17298.8|17329.8|17299.8|17324.3|17294.3|0
1723764300000|2024-08-15 23:25:00|17328.6|17298.6|17328.3|17298.3|17328.8|17298.8|17325.8|17295.8|0
1723764600000|2024-08-15 23:30:00|17328.1|17298.1|17325.5|17295.5|17328.3|17298.3|17324.9|17294.9|0
1723764900000|2024-08-15 23:35:00|17325.2|17295.2|17313.9|17283.9|17325.2|17295.2|17313.9|17283.9|0
1723765200000|2024-08-15 23:40:00|17314.1|17284.1|17312.2|17282.2|17314.2|17284.2|17307.6|17277.6|0
1723765500000|2024-08-15 23:45:00|17311.7|17281.7|17309.3|17279.3|17311.9|17281.9|17308.9|17278.9|0
1723765800000|2024-08-15 23:50:00|17309.1|17279.1|17308.5|17278.5|17310|17280|17307.8|17277.8|0
1723766100000|2024-08-15 23:55:00|17308.9|17278.9|17311.3|17281.3|17311.3|17281.3|17308.5|17278.5|0
1723766400000|2024-08-16 00:00:00|17311.7|17281.7|17305.2|17275.2|17311.8|17281.8|17303.7|17273.7|0
1723766700000|2024-08-16 00:05:00|17305.5|17275.5|17304.1|17274.1|17305.8|17275.8|17301.6|17271.6|0
1723767000000|2024-08-16 00:10:00|17304.6|17274.6|17303.8|17273.8|17305.4|17275.4|17302.8|17272.8|0
1723767300000|2024-08-16 00:15:00|17304|17274|17301.4|17271.4|17305.4|17275.4|17300.7|17270.7|0
1723767600000|2024-08-16 00:20:00|17300.7|17270.7|17301.4|17271.4|17305.1|17275.1|17300.2|17270.2|0
1723767900000|2024-08-16 00:25:00|17301.8|17271.8|17306.9|17276.9|17307.6|17277.6|17301.8|17271.8|0
1723768200000|2024-08-16 00:30:00|17307.4|17277.4|17302|17272|17308.6|17278.6|17302|17272|0
1723768500000|2024-08-16 00:35:00|17301.6|17271.6|17300|17270|17304.4|17274.4|17295.8|17265.8|0
1723768800000|2024-08-16 00:40:00|17300.3|17270.3|17299.7|17269.7|17300.9|17270.9|17297.4|17267.4|0
1723769100000|2024-08-16 00:45:00|17299.4|17269.4|17296.6|17266.6|17300.9|17270.9|17295.1|17265.1|0
1723769400000|2024-08-16 00:50:00|17297|17267|17297|17267|17298.4|17268.4|17294.3|17264.3|0
1723769700000|2024-08-16 00:55:00|17297.3|17267.3|17301.5|17271.5|17302.4|17272.4|17296.6|17266.6|0
1723770000000|2024-08-16 01:00:00|17301|17271|17309.6|17279.6|17310.5|17280.5|17288.7|17258.7|0
1723770300000|2024-08-16 01:05:00|17310.5|17280.5|17297.3|17267.3|17320.1|17290.1|17296.8|17266.8|0
1723770600000|2024-08-16 01:10:00|17297.5|17267.5|17295.4|17265.4|17299.8|17269.8|17295.2|17265.2|0
1723770900000|2024-08-16 01:15:00|17296.8|17266.8|17319.6|17314.6|17323.6|17318.6|17260.6|17255.6|2280
1723771200000|2024-08-16 01:20:00|17318.6|17313.6|17328.1|17323.1|17335.6|17330.6|17310.1|17305.1|1243
1723771500000|2024-08-16 01:25:00|17327.6|17322.6|17305.1|17300.1|17328.6|17323.6|17301.6|17296.6|925
1723771800000|2024-08-16 01:30:00|17300.6|17295.6|17267.1|17262.1|17343.1|17338.1|17263.1|17258.1|5208
1723772100000|2024-08-16 01:35:00|17265.1|17260.1|17348.2|17343.2|17359.2|17354.2|17255.1|17250.1|3896
1723772400000|2024-08-16 01:40:00|17345.7|17340.7|17379.2|17374.2|17383.2|17378.2|17316.7|17311.7|2809
1723772700000|2024-08-16 01:45:00|17377.7|17372.7|17350.7|17345.7|17377.7|17372.7|17333.2|17328.2|1536
1723773000000|2024-08-16 01:50:00|17350.2|17345.2|17388.2|17383.2|17396.2|17391.2|17300.7|17295.7|3562
1723773300000|2024-08-16 01:55:00|17387.2|17382.2|17414.2|17409.2|17423.2|17418.2|17386.7|17381.7|3077
1723773600000|2024-08-16 02:00:00|17413.7|17408.7|17378.2|17373.2|17421.2|17416.2|17353.7|17348.7|3020
1723773900000|2024-08-16 02:05:00|17377.2|17372.2|17372.2|17367.2|17381.7|17376.7|17351.7|17346.7|1503
1723774200000|2024-08-16 02:10:00|17370.2|17365.2|17388.2|17383.2|17388.2|17383.2|17343.7|17338.7|1585
1723774500000|2024-08-16 02:15:00|17387.2|17382.2|17417.7|17412.7|17417.7|17412.7|17378.7|17373.7|1909
1723774800000|2024-08-16 02:20:00|17415.7|17410.7|17432.7|17427.7|17441.2|17436.2|17399.2|17394.2|2009
1723775100000|2024-08-16 02:25:00|17431.2|17426.2|17436.2|17431.2|17444.2|17439.2|17423.2|17418.2|1281
1723775400000|2024-08-16 02:30:00|17435.7|17430.7|17439.2|17434.2|17442.7|17437.7|17412.7|17407.7|1565
1723775700000|2024-08-16 02:35:00|17438.7|17433.7|17442.7|17437.7|17451.7|17446.7|17428.2|17423.2|1204
1723776000000|2024-08-16 02:40:00|17442.2|17437.2|17428.7|17423.7|17449.2|17444.2|17416.7|17411.7|1272
1723776300000|2024-08-16 02:45:00|17428.2|17423.2|17415.2|17410.2|17429.2|17424.2|17399.7|17394.7|1399
1723776600000|2024-08-16 02:50:00|17414.2|17409.2|17397.7|17392.7|17423.7|17418.7|17397.7|17392.7|941
1723776900000|2024-08-16 02:55:00|17396.2|17391.2|17403.7|17398.7|17411.7|17406.7|17378.2|17373.2|1242
1723777200000|2024-08-16 03:00:00|17403.2|17398.2|17381.2|17376.2|17403.2|17398.2|17379.2|17374.2|715
1723777500000|2024-08-16 03:05:00|17380.7|17375.7|17405.7|17400.7|17410.7|17405.7|17380.2|17375.2|645
1723777800000|2024-08-16 03:10:00|17404.2|17399.2|17421.7|17416.7|17424.7|17419.7|17404.2|17399.2|663
1723778100000|2024-08-16 03:15:00|17421.2|17416.2|17429.7|17424.7|17438.7|17433.7|17417.2|17412.2|802
1723778400000|2024-08-16 03:20:00|17429.2|17424.2|17418.7|17413.7|17430.2|17425.2|17415.2|17410.2|682
1723778700000|2024-08-16 03:25:00|17418.2|17413.2|17411.7|17406.7|17422.7|17417.7|17403.2|17398.2|465
1723779000000|2024-08-16 03:30:00|17411.2|17406.2|17427.2|17422.2|17434.2|17429.2|17411.2|17406.2|504
1723779300000|2024-08-16 03:35:00|17426.2|17421.2|17427.2|17422.2|17430.2|17425.2|17420.2|17415.2|1249
1723779600000|2024-08-16 03:40:00|17427.7|17422.7|17417.2|17412.2|17430.7|17425.7|17412.2|17407.2|526
1723779900000|2024-08-16 03:45:00|17416.7|17411.7|17404.2|17399.2|17419.2|17414.2|17403.7|17398.7|513
1723780200000|2024-08-16 03:50:00|17403.2|17398.2|17415.7|17410.7|17416.2|17411.2|17402.7|17397.7|336
1723780500000|2024-08-16 03:55:00|17415.2|17410.2|17424.7|17419.7|17428.7|17423.7|17414.7|17409.7|492
1723780800000|2024-08-16 04:00:00|17436.2|17406.2|17435.2|17405.2|17436.8|17406.8|17434.2|17404.2|0
1723781100000|2024-08-16 04:05:00|17434.7|17404.7|17435.9|17405.9|17436.3|17406.3|17434.7|17404.7|0
1723781400000|2024-08-16 04:10:00|17436.1|17406.1|17428.7|17398.7|17436.2|17406.2|17428.2|17398.2|0
1723781700000|2024-08-16 04:15:00|17428.4|17398.4|17427|17397|17430.1|17400.1|17425.6|17395.6|0
1723782000000|2024-08-16 04:20:00|17426.5|17396.5|17426.5|17396.5|17427.6|17397.6|17425.8|17395.8|0
1723782300000|2024-08-16 04:25:00|17426|17396|17429.5|17399.5|17429.5|17399.5|17425.3|17395.3|0
1723782600000|2024-08-16 04:30:00|17429.2|17399.2|17424.9|17394.9|17429.9|17399.9|17421.2|17391.2|0
1723782900000|2024-08-16 04:35:00|17424.6|17394.6|17422.1|17392.1|17425.3|17395.3|17420.9|17390.9|0
1723783200000|2024-08-16 04:40:00|17422.3|17392.3|17423.7|17393.7|17423.9|17393.9|17420.8|17390.8|0
1723783500000|2024-08-16 04:45:00|17423.9|17393.9|17423.2|17393.2|17423.9|17393.9|17421.8|17391.8|0
1723783800000|2024-08-16 04:50:00|17422.9|17392.9|17423.2|17393.2|17424.1|17394.1|17422.7|17392.7|0
1723784100000|2024-08-16 04:55:00|17423.6|17393.6|17423.4|17393.4|17423.9|17393.9|17423.2|17393.2|15
1723784400000|2024-08-16 05:00:00|17413.7|17408.7|17403.7|17398.7|17427.2|17422.2|17398.2|17393.2|1029
1723784700000|2024-08-16 05:05:00|17402.7|17397.7|17426.2|17421.2|17426.2|17421.2|17390.7|17385.7|815
1723785000000|2024-08-16 05:10:00|17425.2|17420.2|17436.2|17431.2|17447.7|17442.7|17421.2|17416.2|1854
1723785300000|2024-08-16 05:15:00|17434.7|17429.7|17456.2|17451.2|17463.2|17458.2|17433.2|17428.2|1285
1723785600000|2024-08-16 05:20:00|17456.7|17451.7|17455.7|17450.7|17471.7|17466.7|17453.2|17448.2|1296
1723785900000|2024-08-16 05:25:00|17455.2|17450.2|17445.7|17440.7|17458.2|17453.2|17436.2|17431.2|804
1723786200000|2024-08-16 05:30:00|17446.7|17441.7|17450.2|17445.2|17457.2|17452.2|17441.2|17436.2|630
1723786500000|2024-08-16 05:35:00|17449.7|17444.7|17460.7|17455.7|17461.7|17456.7|17441.2|17436.2|718
1723786800000|2024-08-16 05:40:00|17460.2|17455.2|17449.2|17444.2|17463.2|17458.2|17441.2|17436.2|751
1723787100000|2024-08-16 05:45:00|17448.7|17443.7|17473.2|17468.2|17474.7|17469.7|17448.7|17443.7|942
1723787400000|2024-08-16 05:50:00|17472.7|17467.7|17484.7|17479.7|17486.2|17481.2|17466.2|17461.2|895
1723787700000|2024-08-16 05:55:00|17484.2|17479.2|17478.7|17473.7|17485.7|17480.7|17467.7|17462.7|694
1723788000000|2024-08-16 06:00:00|17478.2|17473.2|17492.2|17487.2|17492.2|17487.2|17473.2|17468.2|1056
1723788300000|2024-08-16 06:05:00|17491.7|17486.7|17474.7|17469.7|17491.7|17486.7|17473.2|17468.2|632
1723788600000|2024-08-16 06:10:00|17474.2|17469.2|17464.7|17459.7|17474.7|17469.7|17457.2|17452.2|873
1723788900000|2024-08-16 06:15:00|17464.2|17459.2|17448.2|17443.2|17464.2|17459.2|17440.2|17435.2|1070
1723789200000|2024-08-16 06:20:00|17447.7|17442.7|17432.7|17427.7|17449.2|17444.2|17428.2|17423.2|880
1723789500000|2024-08-16 06:25:00|17432.2|17427.2|17433.2|17428.2|17433.7|17428.7|17414.7|17409.7|1202
1723789800000|2024-08-16 06:30:00|17433.7|17428.7|17428.2|17423.2|17436.2|17431.2|17419.2|17414.2|737
1723790100000|2024-08-16 06:35:00|17426.2|17421.2|17424.7|17419.7|17428.2|17423.2|17416.2|17411.2|699
1723790400000|2024-08-16 06:40:00|17424.2|17419.2|17426.2|17421.2|17432.7|17427.7|17417.2|17412.2|676
1723790700000|2024-08-16 06:45:00|17425.2|17420.2|17431.2|17426.2|17432.2|17427.2|17417.2|17412.2|605
1723791000000|2024-08-16 06:50:00|17430.7|17425.7|17426.2|17421.2|17434.2|17429.2|17425.2|17420.2|440
1723791300000|2024-08-16 06:55:00|17425.7|17420.7|17427.2|17422.2|17428.7|17423.7|17421.2|17416.2|404
1723791600000|2024-08-16 07:00:00|17426.7|17421.7|17439.7|17434.7|17441.2|17436.2|17418.2|17413.2|996
1723791900000|2024-08-16 07:05:00|17439.2|17434.2|17445.7|17440.7|17447.7|17442.7|17435.2|17430.2|770
1723792200000|2024-08-16 07:10:00|17445.2|17440.2|17445.2|17440.2|17459.2|17454.2|17445.2|17440.2|883
1723792500000|2024-08-16 07:15:00|17444.2|17439.2|17438.2|17433.2|17444.7|17439.7|17432.2|17427.2|796
1723792800000|2024-08-16 07:20:00|17437.7|17432.7|17431.2|17426.2|17442.2|17437.2|17428.2|17423.2|797
1723793100000|2024-08-16 07:25:00|17430.7|17425.7|17440.2|17435.2|17444.2|17439.2|17430.2|17425.2|571
1723793400000|2024-08-16 07:30:00|17439.7|17434.7|17440.7|17435.7|17442.7|17437.7|17432.2|17427.2|797
1723793700000|2024-08-16 07:35:00|17440.2|17435.2|17437.2|17432.2|17444.2|17439.2|17430.2|17425.2|755
1723794000000|2024-08-16 07:40:00|17437.7|17432.7|17441.2|17436.2|17441.2|17436.2|17434.7|17429.7|486
1723794300000|2024-08-16 07:45:00|17441.7|17436.7|17430.2|17425.2|17442.2|17437.2|17428.2|17423.2|894
1723794600000|2024-08-16 07:50:00|17429.2|17424.2|17419.2|17414.2|17432.7|17427.7|17418.2|17413.2|1271
1723794900000|2024-08-16 07:55:00|17418.7|17413.7|17435.2|17430.2|17436.2|17431.2|17418.7|17413.7|1317
1723795200000|2024-08-16 08:00:00|17434.2|17429.2|17417.2|17412.2|17435.7|17430.7|17413.2|17408.2|1377
1723795500000|2024-08-16 08:05:00|17416.7|17411.7|17431.2|17426.2|17433.7|17428.7|17412.7|17407.7|1312
1723795800000|2024-08-16 08:10:00|17430.2|17425.2|17428.2|17423.2|17432.7|17427.7|17422.2|17417.2|918
1723796100000|2024-08-16 08:15:00|17427.7|17422.7|17429.7|17424.7|17433.7|17428.7|17424.2|17419.2|589
1723796400000|2024-08-16 08:20:00|17429.2|17424.2|17421.7|17416.7|17436.2|17431.2|17420.7|17415.7|602
1723796700000|2024-08-16 08:25:00|17420.7|17415.7|17416.2|17411.2|17422.2|17417.2|17412.2|17407.2|1369
1723797000000|2024-08-16 08:30:00|17425.2|17395.2|17420.1|17390.1|17425.5|17395.5|17419.3|17389.3|396
1723797300000|2024-08-16 08:35:00|17419.8|17389.8|17424|17394|17426.1|17396.1|17418.2|17388.2|0
1723797600000|2024-08-16 08:40:00|17424.2|17394.2|17422.5|17392.5|17425.6|17395.6|17417|17387|0
1723797900000|2024-08-16 08:45:00|17422.2|17392.2|17425|17395|17427.1|17397.1|17422.2|17392.2|0
1723798200000|2024-08-16 08:50:00|17424.7|17394.7|17427.1|17397.1|17427.4|17397.4|17424|17394|0
1723798500000|2024-08-16 08:55:00|17426.9|17396.9|17425|17395|17427|17397|17424.5|17394.5|0
1723798800000|2024-08-16 09:00:00|17424.7|17394.7|17432.8|17402.8|17433.7|17403.7|17423.8|17393.8|0
1723799100000|2024-08-16 09:05:00|17432.6|17402.6|17431.7|17401.7|17434.7|17404.7|17430.3|17400.3|0
1723799400000|2024-08-16 09:10:00|17431.5|17401.5|17430.1|17400.1|17432.8|17402.8|17429.6|17399.6|0
1723799700000|2024-08-16 09:15:00|17425.7|17417.7|17431.2|17423.2|17435.2|17427.2|17418.7|17410.7|315
1723800000000|2024-08-16 09:20:00|17431.7|17423.7|17439.2|17431.2|17441.2|17433.2|17431.7|17423.7|116
1723800300000|2024-08-16 09:25:00|17438.7|17430.7|17435.7|17427.7|17438.7|17430.7|17433.7|17425.7|47
1723800600000|2024-08-16 09:30:00|17436.2|17428.2|17435.7|17427.7|17440.2|17432.2|17433.2|17425.2|82
1723800900000|2024-08-16 09:35:00|17436.2|17428.2|17434.2|17426.2|17439.7|17431.7|17433.7|17425.7|52
1723801200000|2024-08-16 09:40:00|17434.7|17426.7|17427.2|17419.2|17436.2|17428.2|17425.7|17417.7|77
1723801500000|2024-08-16 09:45:00|17426.7|17418.7|17425.2|17417.2|17426.7|17418.7|17422.7|17414.7|71
1723801800000|2024-08-16 09:50:00|17424.7|17416.7|17424.2|17416.2|17427.7|17419.7|17421.2|17413.2|29
1723802100000|2024-08-16 09:55:00|17423.7|17415.7|17422.2|17414.2|17427.2|17419.2|17422.2|17414.2|19
1723802400000|2024-08-16 10:00:00|17422.7|17414.7|17422.2|17414.2|17423.7|17415.7|17416.2|17408.2|57
1723802700000|2024-08-16 10:05:00|17422.7|17414.7|17417.2|17409.2|17422.7|17414.7|17414.7|17406.7|43
1723803000000|2024-08-16 10:10:00|17417.7|17409.7|17400.7|17392.7|17417.7|17409.7|17399.7|17391.7|133
1723803300000|2024-08-16 10:15:00|17401.7|17393.7|17400.2|17392.2|17402.2|17394.2|17396.7|17388.7|68
1723803600000|2024-08-16 10:20:00|17399.7|17391.7|17393.7|17385.7|17400.7|17392.7|17393.7|17385.7|133
1723803900000|2024-08-16 10:25:00|17393.2|17385.2|17393.7|17385.7|17394.7|17386.7|17387.7|17379.7|55
1723804200000|2024-08-16 10:30:00|17392.7|17384.7|17382.2|17374.2|17394.7|17386.7|17381.7|17373.7|99
1723804500000|2024-08-16 10:35:00|17381.7|17373.7|17385.2|17377.2|17386.7|17378.7|17380.7|17372.7|84
1723804800000|2024-08-16 10:40:00|17384.7|17376.7|17388.7|17380.7|17391.2|17383.2|17380.7|17372.7|68
1723805100000|2024-08-16 10:45:00|17389.2|17381.2|17393.2|17385.2|17393.2|17385.2|17386.2|17378.2|43
1723805400000|2024-08-16 10:50:00|17393.7|17385.7|17397.7|17389.7|17398.7|17390.7|17392.7|17384.7|58
1723805700000|2024-08-16 10:55:00|17398.7|17390.7|17402.7|17394.7|17404.2|17396.2|17397.2|17389.2|69
1723806000000|2024-08-16 11:00:00|17402.2|17394.2|17390.2|17382.2|17402.7|17394.7|17389.7|17381.7|109
1723806300000|2024-08-16 11:05:00|17390.7|17382.7|17384.2|17376.2|17392.2|17384.2|17380.7|17372.7|109
1723806600000|2024-08-16 11:10:00|17383.7|17375.7|17382.2|17374.2|17387.2|17379.2|17381.7|17373.7|60
1723806900000|2024-08-16 11:15:00|17381.7|17373.7|17379.2|17371.2|17385.2|17377.2|17377.7|17369.7|82
1723807200000|2024-08-16 11:20:00|17378.7|17370.7|17381.2|17373.2|17382.2|17374.2|17378.7|17370.7|60
1723807500000|2024-08-16 11:25:00|17380.7|17372.7|17368.7|17360.7|17380.7|17372.7|17368.7|17360.7|159
1723807800000|2024-08-16 11:30:00|17368.2|17360.2|17367.2|17359.2|17379.7|17371.7|17365.7|17357.7|159
1723808100000|2024-08-16 11:35:00|17366.7|17358.7|17369.2|17361.2|17372.2|17364.2|17360.7|17352.7|190
1723808400000|2024-08-16 11:40:00|17369.7|17361.7|17369.7|17361.7|17373.7|17365.7|17366.2|17358.2|37
1723808700000|2024-08-16 11:45:00|17369.2|17361.2|17385.2|17377.2|17385.2|17377.2|17368.7|17360.7|74
1723809000000|2024-08-16 11:50:00|17384.7|17376.7|17378.7|17370.7|17386.7|17378.7|17378.7|17370.7|91
1723809300000|2024-08-16 11:55:00|17378.2|17370.2|17374.7|17366.7|17380.2|17372.2|17373.7|17365.7|32
1723809600000|2024-08-16 12:00:00|17376.2|17368.2|17378.2|17370.2|17379.7|17371.7|17373.7|17365.7|78
1723809900000|2024-08-16 12:05:00|17377.7|17369.7|17384.2|17376.2|17385.2|17377.2|17376.7|17368.7|83
1723810200000|2024-08-16 12:10:00|17383.7|17375.7|17377.2|17369.2|17383.7|17375.7|17373.7|17365.7|43
1723810500000|2024-08-16 12:15:00|17376.7|17368.7|17369.7|17361.7|17376.7|17368.7|17369.2|17361.2|129
1723810800000|2024-08-16 12:20:00|17370.2|17362.2|17372.2|17364.2|17372.7|17364.7|17364.7|17356.7|61
1723811100000|2024-08-16 12:25:00|17371.7|17363.7|17375.2|17367.2|17375.2|17367.2|17364.7|17356.7|73
1723811400000|2024-08-16 12:30:00|17374.7|17366.7|17354.2|17346.2|17376.7|17368.7|17353.7|17345.7|148
1723811700000|2024-08-16 12:35:00|17353.7|17345.7|17355.7|17347.7|17364.7|17356.7|17347.7|17339.7|165
1723812000000|2024-08-16 12:40:00|17356.2|17348.2|17368.7|17360.7|17370.7|17362.7|17356.2|17348.2|76
1723812300000|2024-08-16 12:45:00|17369.2|17361.2|17375.2|17367.2|17375.2|17367.2|17365.2|17357.2|86
1723812600000|2024-08-16 12:50:00|17375.7|17367.7|17380.2|17372.2|17380.7|17372.7|17370.7|17362.7|54
1723812900000|2024-08-16 12:55:00|17379.7|17371.7|17388.7|17380.7|17389.7|17381.7|17377.2|17369.2|135
1723813200000|2024-08-16 13:00:00|17389.2|17381.2|17394.2|17386.2|17395.2|17387.2|17384.2|17376.2|94
1723813500000|2024-08-16 13:05:00|17394.7|17386.7|17399.2|17391.2|17406.2|17398.2|17394.7|17386.7|239
1723813800000|2024-08-16 13:10:00|17399.7|17391.7|17412.2|17404.2|17412.2|17404.2|17399.2|17391.2|120
1723814100000|2024-08-16 13:15:00|17412.7|17404.7|17412.2|17404.2|17417.2|17409.2|17407.2|17399.2|115
1723814400000|2024-08-16 13:20:00|17412.7|17404.7|17412.7|17404.7|17417.7|17409.7|17412.7|17404.7|101
1723814700000|2024-08-16 13:25:00|17411.2|17403.2|17415.2|17407.2|17421.2|17413.2|17411.2|17403.2|164
1723815000000|2024-08-16 13:30:00|17414.7|17406.7|17442.7|17434.7|17447.2|17439.2|17414.7|17406.7|680
1723815300000|2024-08-16 13:35:00|17443.2|17435.2|17461.7|17453.7|17472.7|17464.7|17439.7|17431.7|1437
1723815600000|2024-08-16 13:40:00|17461.2|17453.2|17482.2|17474.2|17490.7|17482.7|17456.2|17448.2|445
1723815900000|2024-08-16 13:45:00|17482.7|17474.7|17473.2|17465.2|17490.7|17482.7|17463.7|17455.7|385
1723816200000|2024-08-16 13:50:00|17472.7|17464.7|17503.2|17495.2|17504.2|17496.2|17471.7|17463.7|503
1723816500000|2024-08-16 13:55:00|17503.7|17495.7|17504.2|17496.2|17509.7|17501.7|17492.2|17484.2|265
1723816800000|2024-08-16 14:00:00|17492.7|17484.7|17509.7|17501.7|17516.7|17508.7|17492.7|17484.7|321
1723817100000|2024-08-16 14:05:00|17510.2|17502.2|17505.7|17497.7|17513.2|17505.2|17498.7|17490.7|213
1723817400000|2024-08-16 14:10:00|17505.2|17497.2|17503.2|17495.2|17516.2|17508.2|17499.7|17491.7|218
1723817700000|2024-08-16 14:15:00|17502.7|17494.7|17518.2|17510.2|17519.2|17511.2|17500.7|17492.7|214
1723818000000|2024-08-16 14:20:00|17517.7|17509.7|17495.2|17487.2|17519.7|17511.7|17494.7|17486.7|270
1723818300000|2024-08-16 14:25:00|17495.7|17487.7|17497.2|17489.2|17502.7|17494.7|17491.7|17483.7|181
1723818600000|2024-08-16 14:30:00|17496.7|17488.7|17491.2|17483.2|17500.2|17492.2|17485.7|17477.7|176
1723818900000|2024-08-16 14:35:00|17490.7|17482.7|17513.2|17505.2|17513.2|17505.2|17490.2|17482.2|184
1723819200000|2024-08-16 14:40:00|17513.7|17505.7|17515.7|17507.7|17519.7|17511.7|17496.2|17488.2|156
1723819500000|2024-08-16 14:45:00|17514.7|17506.7|17493.7|17485.7|17522.2|17514.2|17490.7|17482.7|186
1723819800000|2024-08-16 14:50:00|17494.2|17486.2|17509.7|17501.7|17520.2|17512.2|17494.2|17486.2|154
1723820100000|2024-08-16 14:55:00|17509.2|17501.2|17513.2|17505.2|17519.7|17511.7|17509.2|17501.2|113
1723820400000|2024-08-16 15:00:00|17512.7|17504.7|17517.7|17509.7|17519.2|17511.2|17507.7|17499.7|92
1723820700000|2024-08-16 15:05:00|17517.2|17509.2|17522.2|17514.2|17525.2|17517.2|17515.2|17507.2|184
1723821000000|2024-08-16 15:10:00|17522.7|17514.7|17523.2|17515.2|17523.7|17515.7|17515.2|17507.2|94
1723821300000|2024-08-16 15:15:00|17523.7|17515.7|17521.7|17513.7|17529.2|17521.2|17514.2|17506.2|119
1723821600000|2024-08-16 15:20:00|17521.2|17513.2|17513.2|17505.2|17523.7|17515.7|17510.7|17502.7|148
1723821900000|2024-08-16 15:25:00|17512.7|17504.7|17506.7|17498.7|17513.2|17505.2|17496.7|17488.7|152
1723822200000|2024-08-16 15:30:00|17507.2|17499.2|17515.2|17507.2|17520.2|17512.2|17495.2|17487.2|264
1723822500000|2024-08-16 15:35:00|17515.7|17507.7|17521.7|17513.7|17522.2|17514.2|17510.2|17502.2|123
1723822800000|2024-08-16 15:40:00|17520.7|17512.7|17511.2|17503.2|17522.2|17514.2|17499.2|17491.2|154
1723823100000|2024-08-16 15:45:00|17510.7|17502.7|17518.7|17510.7|17520.7|17512.7|17510.7|17502.7|56
1723823400000|2024-08-16 15:50:00|17519.2|17511.2|17521.2|17513.2|17523.2|17515.2|17514.7|17506.7|84
1723823700000|2024-08-16 15:55:00|17521.7|17513.7|17527.2|17519.2|17528.7|17520.7|17520.7|17512.7|70
1723824000000|2024-08-16 16:00:00|17526.7|17518.7|17530.2|17522.2|17531.2|17523.2|17525.2|17517.2|68
1723824300000|2024-08-16 16:05:00|17529.7|17521.7|17535.7|17527.7|17537.2|17529.2|17529.7|17521.7|145
1723824600000|2024-08-16 16:10:00|17534.2|17526.2|17545.7|17537.7|17546.7|17538.7|17529.2|17521.2|201
1723824900000|2024-08-16 16:15:00|17545.2|17537.2|17547.2|17539.2|17548.2|17540.2|17544.2|17536.2|81
1723825200000|2024-08-16 16:20:00|17547.7|17539.7|17544.7|17536.7|17547.7|17539.7|17540.2|17532.2|91
1723825500000|2024-08-16 16:25:00|17545.2|17537.2|17543.7|17535.7|17545.2|17537.2|17539.7|17531.7|57
1723825800000|2024-08-16 16:30:00|17544.2|17536.2|17550.7|17542.7|17551.7|17543.7|17541.7|17533.7|98
1723826100000|2024-08-16 16:35:00|17551.2|17543.2|17551.7|17543.7|17553.7|17545.7|17547.7|17539.7|112
1723826400000|2024-08-16 16:40:00|17550.7|17542.7|17555.2|17547.2|17555.7|17547.7|17549.2|17541.2|84
1723826700000|2024-08-16 16:45:00|17555.7|17547.7|17551.7|17543.7|17555.7|17547.7|17540.7|17532.7|68
1723827000000|2024-08-16 16:50:00|17552.2|17544.2|17559.7|17551.7|17562.2|17554.2|17552.2|17544.2|88
1723827300000|2024-08-16 16:55:00|17558.7|17550.7|17559.2|17551.2|17567.2|17559.2|17557.7|17549.7|141
1723827600000|2024-08-16 17:00:00|17559.7|17551.7|17562.2|17554.2|17562.2|17554.2|17554.2|17546.2|67
1723827900000|2024-08-16 17:05:00|17562.7|17554.7|17559.2|17551.2|17565.2|17557.2|17556.2|17548.2|92
1723828200000|2024-08-16 17:10:00|17559.7|17551.7|17558.2|17550.2|17562.7|17554.7|17554.7|17546.7|165
1723828500000|2024-08-16 17:15:00|17557.7|17549.7|17572.2|17564.2|17572.2|17564.2|17552.7|17544.7|252
1723828800000|2024-08-16 17:20:00|17571.7|17563.7|17573.2|17565.2|17573.2|17565.2|17568.2|17560.2|112
1723829100000|2024-08-16 17:25:00|17573.7|17565.7|17580.2|17572.2|17580.7|17572.7|17572.7|17564.7|141
1723829400000|2024-08-16 17:30:00|17579.2|17571.2|17575.2|17567.2|17580.7|17572.7|17573.7|17565.7|108
1723829700000|2024-08-16 17:35:00|17575.7|17567.7|17586.2|17578.2|17586.2|17578.2|17574.7|17566.7|131
1723830000000|2024-08-16 17:40:00|17585.7|17577.7|17581.2|17573.2|17586.2|17578.2|17575.7|17567.7|127
1723830300000|2024-08-16 17:45:00|17580.7|17572.7|17582.2|17574.2|17587.7|17579.7|17578.7|17570.7|99
1723830600000|2024-08-16 17:50:00|17582.7|17574.7|17579.2|17571.2|17583.7|17575.7|17574.2|17566.2|64
1723830900000|2024-08-16 17:55:00|17579.7|17571.7|17584.7|17576.7|17590.7|17582.7|17579.2|17571.2|94
1723831200000|2024-08-16 18:00:00|17584.2|17576.2|17575.7|17567.7|17584.2|17576.2|17574.2|17566.2|59
1723831500000|2024-08-16 18:05:00|17575.2|17567.2|17565.7|17557.7|17576.7|17568.7|17564.7|17556.7|122
1723831800000|2024-08-16 18:10:00|17565.2|17557.2|17567.2|17559.2|17571.2|17563.2|17563.7|17555.7|65
1723832100000|2024-08-16 18:15:00|17566.2|17558.2|17572.2|17564.2|17573.2|17565.2|17566.2|17558.2|33
1723832400000|2024-08-16 18:20:00|17571.7|17563.7|17564.2|17556.2|17572.7|17564.7|17564.2|17556.2|46
1723832700000|2024-08-16 18:25:00|17564.7|17556.7|17571.7|17563.7|17572.2|17564.2|17564.2|17556.2|76
1723833000000|2024-08-16 18:30:00|17572.2|17564.2|17567.2|17559.2|17573.7|17565.7|17566.2|17558.2|77
1723833300000|2024-08-16 18:35:00|17567.7|17559.7|17565.2|17557.2|17570.2|17562.2|17561.7|17553.7|115
1723833600000|2024-08-16 18:40:00|17565.7|17557.7|17563.7|17555.7|17567.7|17559.7|17563.7|17555.7|70
1723833900000|2024-08-16 18:45:00|17564.2|17556.2|17571.2|17563.2|17571.7|17563.7|17561.7|17553.7|93
1723834200000|2024-08-16 18:50:00|17571.7|17563.7|17573.7|17565.7|17574.7|17566.7|17567.2|17559.2|116
1723834500000|2024-08-16 18:55:00|17573.2|17565.2|17585.4|17555.4|17585.4|17570.7|17567.7|17555.4|153
1723834800000|2024-08-16 19:00:00|17585.3|17555.3|17583.6|17553.6|17585.3|17555.3|17579.7|17549.7|0
1723835100000|2024-08-16 19:05:00|17583.7|17553.7|17583.1|17553.1|17584.5|17554.5|17582.9|17552.9|0
1723835400000|2024-08-16 19:10:00|17582.9|17552.9|17576.6|17546.6|17583.4|17553.4|17573.5|17543.5|0
1723835700000|2024-08-16 19:15:00|17576.5|17546.5|17578.8|17548.8|17579.1|17549.1|17575.6|17545.6|0
1723836000000|2024-08-16 19:20:00|17578.7|17548.7|17577.8|17547.8|17578.8|17548.8|17577.3|17547.3|0
1723836300000|2024-08-16 19:25:00|17577.6|17547.6|17577.2|17547.2|17578.5|17548.5|17577|17547|0
1723836600000|2024-08-16 19:30:00|17577.1|17547.1|17581.1|17551.1|17581.3|17551.3|17576.8|17546.8|0
1723836900000|2024-08-16 19:35:00|17581|17551|17578.5|17548.5|17581.9|17551.9|17578.2|17548.2|0
1723837200000|2024-08-16 19:40:00|17578.4|17548.4|17573.8|17543.8|17578.8|17548.8|17573.8|17543.8|0
1723837500000|2024-08-16 19:45:00|17573.9|17543.9|17566.5|17536.5|17574.3|17544.3|17563.8|17533.8|0
1723837800000|2024-08-16 19:50:00|17566.6|17536.6|17562.5|17532.5|17567.9|17537.9|17561|17531|0
1723838100000|2024-08-16 19:55:00|17562.2|17532.2|17567.7|17537.7|17571.7|17541.7|17561|17531|0
1723838400000|2024-08-16 20:00:00|17567.9|17537.9|17569.4|17539.4|17571.4|17541.4|17564.8|17534.8|0
1723838700000|2024-08-16 20:05:00|17569.9|17539.9|17569.8|17539.8|17571.3|17541.3|17567.8|17537.8|0
1723839000000|2024-08-16 20:10:00|17570.3|17540.3|17574.1|17544.1|17575.6|17545.6|17569.8|17539.8|0
1723839300000|2024-08-16 20:15:00|17574.6|17544.6|17575.1|17545.1|17575.6|17545.6|17573.6|17543.6|0
1723839600000|2024-08-16 20:20:00|17574.9|17544.9|17575.5|17545.5|17576.5|17546.5|17574|17544|0
1723839900000|2024-08-16 20:25:00|17575.3|17545.3|17572.9|17542.9|17576|17546|17572.9|17542.9|0
1723840200000|2024-08-16 20:30:00|17573.1|17543.1|17570.9|17540.9|17573.2|17543.2|17569.3|17539.3|0
1723840500000|2024-08-16 20:35:00|17570.6|17540.6|17571.4|17541.4|17571.4|17541.4|17570.4|17540.4|0
1723840800000|2024-08-16 20:40:00|17571.6|17541.6|17573.9|17543.9|17575|17545|17571.4|17541.4|0
1723841100000|2024-08-16 20:45:00|17573.7|17543.7|17572.9|17542.9|17573.9|17543.9|17571.9|17541.9|0
1723841400000|2024-08-16 20:50:00|17572.7|17542.7|17573.4|17543.4|17573.4|17543.4|17572.3|17542.3|0
1723841700000|2024-08-16 20:55:00|17573.8|17543.8|17571.6|17541.6|17574.4|17544.4|17570.6|17540.6|0
1724018400000|2024-08-18 22:00:00|17584.3|17554.3|17587.4|17557.4|17601.7|17571.7|17584.3|17554.3|0
1724018700000|2024-08-18 22:05:00|17587.7|17557.7|17585.2|17555.2|17589.5|17559.5|17583.4|17553.4|0
1724019000000|2024-08-18 22:10:00|17585|17555|17584.3|17554.3|17587.9|17557.9|17582.6|17552.6|0
1724019300000|2024-08-18 22:15:00|17584.8|17554.8|17580.1|17550.1|17584.9|17554.9|17579.1|17549.1|0
1724019600000|2024-08-18 22:20:00|17579.6|17549.6|17574.5|17544.5|17579.6|17549.6|17573.7|17543.7|0
1724019900000|2024-08-18 22:25:00|17574.8|17544.8|17577.9|17547.9|17579.2|17549.2|17572|17542|0
1724020200000|2024-08-18 22:30:00|17577.7|17547.7|17578.2|17548.2|17579.9|17549.9|17575.9|17545.9|0
1724020500000|2024-08-18 22:35:00|17578.5|17548.5|17577.1|17547.1|17578.5|17548.5|17577|17547|0
1724020800000|2024-08-18 22:40:00|17577.3|17547.3|17573.5|17543.5|17577.6|17547.6|17573|17543|0
1724021100000|2024-08-18 22:45:00|17573.8|17543.8|17577|17547|17577.6|17547.6|17573.3|17543.3|0
1724021400000|2024-08-18 22:50:00|17576.8|17546.8|17579.6|17549.6|17579.6|17549.6|17576.5|17546.5|0
1724021700000|2024-08-18 22:55:00|17579.4|17549.4|17577.1|17547.1|17580.1|17550.1|17576.4|17546.4|0
1724022000000|2024-08-18 23:00:00|17577.3|17547.3|17578.5|17548.5|17579.9|17549.9|17577.1|17547.1|0
1724022300000|2024-08-18 23:05:00|17578.2|17548.2|17580.3|17550.3|17580.8|17550.8|17578|17548|0
1724022600000|2024-08-18 23:10:00|17580.1|17550.1|17583.3|17553.3|17584.7|17554.7|17579.5|17549.5|0
1724022900000|2024-08-18 23:15:00|17583.6|17553.6|17582.4|17552.4|17583.9|17553.9|17582.3|17552.3|0
1724023200000|2024-08-18 23:20:00|17582|17552|17583|17553|17583.5|17553.5|17581.9|17551.9|0
1724023500000|2024-08-18 23:25:00|17582.7|17552.7|17585|17555|17586.5|17556.5|17582.7|17552.7|0
1724023800000|2024-08-18 23:30:00|17585.5|17555.5|17584.5|17554.5|17586.5|17556.5|17584|17554|0
1724024100000|2024-08-18 23:35:00|17584|17554|17583|17553|17584|17554|17582.4|17552.4|0
1724024400000|2024-08-18 23:40:00|17583.2|17553.2|17584|17554|17586.5|17556.5|17583|17553|0
1724024700000|2024-08-18 23:45:00|17584.2|17554.2|17581.5|17551.5|17584.2|17554.2|17580.5|17550.5|0
1724025000000|2024-08-18 23:50:00|17581|17551|17573.7|17543.7|17581.5|17551.5|17569|17539|0
1724025300000|2024-08-18 23:55:00|17573.2|17543.2|17578|17548|17578.2|17548.2|17570.5|17540.5|0
1724025600000|2024-08-19 00:00:00|17577.9|17547.9|17574.9|17544.9|17581.5|17551.5|17572.4|17542.4|0
1724025900000|2024-08-19 00:05:00|17574.7|17544.7|17574.3|17544.3|17576.3|17546.3|17571.8|17541.8|0
1724026200000|2024-08-19 00:10:00|17574.7|17544.7|17577.1|17547.1|17577.6|17547.6|17574|17544|0
1724026500000|2024-08-19 00:15:00|17577.3|17547.3|17582.9|17552.9|17583.3|17553.3|17576.9|17546.9|0
1724026800000|2024-08-19 00:20:00|17583.3|17553.3|17580.8|17550.8|17583.3|17553.3|17578.4|17548.4|0
1724027100000|2024-08-19 00:25:00|17581|17551|17583.7|17553.7|17584.4|17554.4|17580|17550|0
1724027400000|2024-08-19 00:30:00|17583.2|17553.2|17584.3|17554.3|17587|17557|17582.5|17552.5|0
1724027700000|2024-08-19 00:35:00|17584.5|17554.5|17585.3|17555.3|17586.5|17556.5|17583.2|17553.2|0
1724028000000|2024-08-19 00:40:00|17585.5|17555.5|17587|17557|17588.1|17558.1|17583.9|17553.9|0
1724028300000|2024-08-19 00:45:00|17587.4|17557.4|17586|17556|17587.9|17557.9|17586|17556|0
1724028600000|2024-08-19 00:50:00|17585.6|17555.6|17584.8|17554.8|17587.4|17557.4|17581.8|17551.8|0
1724028900000|2024-08-19 00:55:00|17584.6|17554.6|17582.7|17552.7|17584.6|17554.6|17581.4|17551.4|0
1724029200000|2024-08-19 01:00:00|17583|17553|17579.5|17549.5|17583.2|17553.2|17579.2|17549.2|0
1724029500000|2024-08-19 01:05:00|17579.7|17549.7|17580.2|17550.2|17581.1|17551.1|17577.1|17547.1|0
1724029800000|2024-08-19 01:10:00|17580.6|17550.6|17573|17543|17583.7|17553.7|17573|17543|0
1724030100000|2024-08-19 01:15:00|17572.3|17542.3|17599.7|17594.7|17599.7|17594.7|17539.7|17534.7|2145
1724030400000|2024-08-19 01:20:00|17598.2|17593.2|17584.2|17579.2|17612.2|17607.2|17583.2|17578.2|1732
1724030700000|2024-08-19 01:25:00|17583.7|17578.7|17566.7|17561.7|17584.7|17579.7|17560.2|17555.2|1117
1724031000000|2024-08-19 01:30:00|17572.2|17567.2|17636.7|17631.7|17649.7|17644.7|17555.2|17550.2|4366
1724031300000|2024-08-19 01:35:00|17637.2|17632.2|17649.2|17644.2|17678.2|17673.2|17617.7|17612.7|3452
1724031600000|2024-08-19 01:40:00|17648.7|17643.7|17625.2|17620.2|17650.7|17645.7|17597.7|17592.7|2728
1724031900000|2024-08-19 01:45:00|17626.2|17621.2|17643.7|17638.7|17656.2|17651.2|17611.2|17606.2|2074
1724032200000|2024-08-19 01:50:00|17641.7|17636.7|17669.2|17664.2|17672.7|17667.7|17603.7|17598.7|2228
1724032500000|2024-08-19 01:55:00|17667.7|17662.7|17673.2|17668.2|17690.2|17685.2|17650.2|17645.2|2375
1724032800000|2024-08-19 02:00:00|17673.7|17668.7|17665.7|17660.7|17684.2|17679.2|17646.7|17641.7|1767
1724033100000|2024-08-19 02:05:00|17665.2|17660.2|17698.7|17693.7|17702.2|17697.2|17660.7|17655.7|1695
1724033400000|2024-08-19 02:10:00|17699.7|17694.7|17678.7|17673.7|17708.7|17703.7|17674.2|17669.2|1419
1724033700000|2024-08-19 02:15:00|17679.2|17674.2|17670.7|17665.7|17687.2|17682.2|17654.2|17649.2|1711
1724034000000|2024-08-19 02:20:00|17671.2|17666.2|17678.7|17673.7|17691.2|17686.2|17668.2|17663.2|1553
1724034300000|2024-08-19 02:25:00|17678.2|17673.2|17648.2|17643.2|17696.2|17691.2|17637.2|17632.2|1762
1724034600000|2024-08-19 02:30:00|17647.2|17642.2|17655.2|17650.2|17658.2|17653.2|17624.2|17619.2|1471
1724034900000|2024-08-19 02:35:00|17655.7|17650.7|17618.7|17613.7|17665.2|17660.2|17618.7|17613.7|1148
1724035200000|2024-08-19 02:40:00|17619.2|17614.2|17615.2|17610.2|17626.2|17621.2|17600.2|17595.2|1946
1724035500000|2024-08-19 02:45:00|17614.7|17609.7|17619.7|17614.7|17631.7|17626.7|17599.2|17594.2|1231
1724035800000|2024-08-19 02:50:00|17619.2|17614.2|17629.2|17624.2|17635.7|17630.7|17613.2|17608.2|921
1724036100000|2024-08-19 02:55:00|17627.7|17622.7|17615.7|17610.7|17627.7|17622.7|17606.2|17601.2|841
1724036400000|2024-08-19 03:00:00|17615.2|17610.2|17610.7|17605.7|17625.2|17620.2|17601.2|17596.2|816
1724036700000|2024-08-19 03:05:00|17611.2|17606.2|17607.2|17602.2|17611.2|17606.2|17592.2|17587.2|872
1724037000000|2024-08-19 03:10:00|17604.2|17599.2|17609.7|17604.7|17613.7|17608.7|17599.2|17594.2|526
1724037300000|2024-08-19 03:15:00|17610.2|17605.2|17622.2|17617.2|17630.2|17625.2|17599.7|17594.7|817
1724037600000|2024-08-19 03:20:00|17622.7|17617.7|17619.7|17614.7|17632.7|17627.7|17617.7|17612.7|610
1724037900000|2024-08-19 03:25:00|17619.2|17614.2|17624.2|17619.2|17633.7|17628.7|17614.7|17609.7|420
1724038200000|2024-08-19 03:30:00|17623.7|17618.7|17642|17637|17646|17641|17623.2|17618.2|558
1724038500000|2024-08-19 03:35:00|17642.5|17637.5|17650.5|17645.5|17655.5|17650.5|17635|17630|859
1724038800000|2024-08-19 03:40:00|17649.5|17644.5|17639.5|17634.5|17659.5|17654.5|17639.5|17634.5|745
1724039100000|2024-08-19 03:45:00|17640.5|17635.5|17650|17645|17653.5|17648.5|17640.5|17635.5|420
1724039400000|2024-08-19 03:50:00|17650.5|17645.5|17641|17636|17651.5|17646.5|17637.5|17632.5|347
1724039700000|2024-08-19 03:55:00|17641.5|17636.5|17631|17626|17641.5|17636.5|17627.5|17622.5|436
1724040000000|2024-08-19 04:00:00|17642.5|17612.5|17640.4|17610.4|17642.8|17612.8|17638.8|17608.8|0
1724040300000|2024-08-19 04:05:00|17640.2|17610.2|17637.3|17607.3|17640.4|17610.4|17637|17607|0
1724040600000|2024-08-19 04:10:00|17637.5|17607.5|17638.1|17608.1|17638.9|17608.9|17637.5|17607.5|0
1724040900000|2024-08-19 04:15:00|17638.3|17608.3|17640.5|17610.5|17641.2|17611.2|17638.1|17608.1|0
1724041200000|2024-08-19 04:20:00|17641|17611|17641.2|17611.2|17641.6|17611.6|17639.6|17609.6|0
1724041500000|2024-08-19 04:25:00|17640.7|17610.7|17640.8|17610.8|17641.9|17611.9|17640.5|17610.5|0
1724041800000|2024-08-19 04:30:00|17640.3|17610.3|17634.9|17604.9|17640.3|17610.3|17633.1|17603.1|0
1724042100000|2024-08-19 04:35:00|17634.7|17604.7|17625.9|17595.9|17634.9|17604.9|17620.8|17590.8|0
1724042400000|2024-08-19 04:40:00|17626.2|17596.2|17606|17576|17627.1|17597.1|17603.7|17573.7|0
1724042700000|2024-08-19 04:45:00|17606.3|17576.3|17612.9|17582.9|17614|17584|17606.3|17576.3|0
1724043000000|2024-08-19 04:50:00|17613.2|17583.2|17614.8|17584.8|17614.8|17584.8|17610.6|17580.6|0
1724043300000|2024-08-19 04:55:00|17614.3|17584.3|17613.6|17583.6|17615|17585|17612.9|17582.9|42
1724043600000|2024-08-19 05:00:00|17616|17611|17629|17624|17632.5|17627.5|17605|17600|994
1724043900000|2024-08-19 05:05:00|17628.5|17623.5|17617|17612|17628.5|17623.5|17612.5|17607.5|533
1724044200000|2024-08-19 05:10:00|17616.5|17611.5|17593.5|17588.5|17618|17613|17593.5|17588.5|929
1724044500000|2024-08-19 05:15:00|17594|17589|17606|17601|17607|17602|17588|17583|805
1724044800000|2024-08-19 05:20:00|17606.5|17601.5|17595|17590|17612.5|17607.5|17591|17586|813
1724045100000|2024-08-19 05:25:00|17596|17591|17586.5|17581.5|17596|17591|17584.5|17579.5|1108
1724045400000|2024-08-19 05:30:00|17587|17582|17590|17585|17599|17594|17577.5|17572.5|1096
1724045700000|2024-08-19 05:35:00|17589.5|17584.5|17595.5|17590.5|17606.5|17601.5|17585.5|17580.5|963
1724046000000|2024-08-19 05:40:00|17595|17590|17603|17598|17604.5|17599.5|17591.5|17586.5|578
1724046300000|2024-08-19 05:45:00|17603.5|17598.5|17612|17607|17612.5|17607.5|17588.5|17583.5|738
1724046600000|2024-08-19 05:50:00|17612.5|17607.5|17609|17604|17618|17613|17605|17600|772
1724046900000|2024-08-19 05:55:00|17607.5|17602.5|17601.5|17596.5|17608.5|17603.5|17591|17586|819
1724047200000|2024-08-19 06:00:00|17601|17596|17595.5|17590.5|17602|17597|17586|17581|721
1724047500000|2024-08-19 06:05:00|17595|17590|17583|17578|17596|17591|17577|17572|902
1724047800000|2024-08-19 06:10:00|17582.5|17577.5|17595|17590|17597.5|17592.5|17582.5|17577.5|747
1724048100000|2024-08-19 06:15:00|17595.5|17590.5|17595|17590|17596.5|17591.5|17583.5|17578.5|639
1724048400000|2024-08-19 06:20:00|17595.5|17590.5|17589.5|17584.5|17596|17591|17581.5|17576.5|558
1724048700000|2024-08-19 06:25:00|17588.5|17583.5|17591.5|17586.5|17591.5|17586.5|17581.5|17576.5|612
1724049000000|2024-08-19 06:30:00|17592|17587|17611|17606|17611.5|17606.5|17592|17587|779
1724049300000|2024-08-19 06:35:00|17610.5|17605.5|17617.5|17612.5|17619.5|17614.5|17607.5|17602.5|644
1724049600000|2024-08-19 06:40:00|17617|17612|17609.5|17604.5|17617|17612|17608|17603|485
1724049900000|2024-08-19 06:45:00|17609|17604|17608.5|17603.5|17611.5|17606.5|17600|17595|501
1724050200000|2024-08-19 06:50:00|17609|17604|17616|17611|17617.5|17612.5|17606.5|17601.5|500
1724050500000|2024-08-19 06:55:00|17615.5|17610.5|17607.5|17602.5|17617.5|17612.5|17604.5|17599.5|450
1724050800000|2024-08-19 07:00:00|17608.5|17603.5|17625.5|17620.5|17628|17623|17606.5|17601.5|720
1724051100000|2024-08-19 07:05:00|17625|17620|17613|17608|17625.5|17620.5|17610.5|17605.5|693
1724051400000|2024-08-19 07:10:00|17613.5|17608.5|17611.5|17606.5|17618|17613|17610.5|17605.5|330
1724051700000|2024-08-19 07:15:00|17612.5|17607.5|17602|17597|17614|17609|17596.5|17591.5|723
1724052000000|2024-08-19 07:20:00|17602.5|17597.5|17595.5|17590.5|17604|17599|17590.5|17585.5|455
1724052300000|2024-08-19 07:25:00|17596|17591|17595|17590|17598|17593|17589.5|17584.5|385
1724052600000|2024-08-19 07:30:00|17595.5|17590.5|17586|17581|17598.5|17593.5|17583|17578|698
1724052900000|2024-08-19 07:35:00|17585.5|17580.5|17568|17563|17586.5|17581.5|17563.5|17558.5|968
1724053200000|2024-08-19 07:40:00|17567.5|17562.5|17586|17581|17587.5|17582.5|17565.5|17560.5|679
1724053500000|2024-08-19 07:45:00|17585.5|17580.5|17585.5|17580.5|17587.5|17582.5|17581|17576|624
1724053800000|2024-08-19 07:50:00|17585|17580|17584|17579|17585.5|17580.5|17579.5|17574.5|726
1724054100000|2024-08-19 07:55:00|17583.5|17578.5|17582|17577|17583.5|17578.5|17574|17569|991
1724054400000|2024-08-19 08:00:00|17583.5|17578.5|17579|17574|17589.5|17584.5|17573.5|17568.5|885
1724054700000|2024-08-19 08:05:00|17579.5|17574.5|17585.5|17580.5|17586.5|17581.5|17574.5|17569.5|921
1724055000000|2024-08-19 08:10:00|17585|17580|17588|17583|17593.5|17588.5|17583.5|17578.5|708
1724055300000|2024-08-19 08:15:00|17588.5|17583.5|17586|17581|17592.5|17587.5|17579|17574|912
1724055600000|2024-08-19 08:20:00|17585.5|17580.5|17589.5|17584.5|17593|17588|17582.5|17577.5|623
1724055900000|2024-08-19 08:25:00|17589|17584|17602.5|17597.5|17602.5|17597.5|17589|17584|801
1724056200000|2024-08-19 08:30:00|17609.2|17579.2|17607.8|17577.8|17609.6|17579.6|17606.5|17576.5|187
1724056500000|2024-08-19 08:35:00|17607.6|17577.6|17607.4|17577.4|17611.4|17581.4|17606.9|17576.9|5
1724056800000|2024-08-19 08:40:00|17607.6|17577.6|17609|17579|17610|17580|17603.4|17573.4|0
1724057100000|2024-08-19 08:45:00|17609.3|17579.3|17610.4|17580.4|17613.6|17583.6|17608.6|17578.6|0
1724057400000|2024-08-19 08:50:00|17610.6|17580.6|17613|17583|17613.9|17583.9|17607.1|17577.1|0
1724057700000|2024-08-19 08:55:00|17612.8|17582.8|17615.4|17585.4|17616.3|17586.3|17612.3|17582.3|0
1724058000000|2024-08-19 09:00:00|17615.6|17585.6|17609.2|17579.2|17616.1|17586.1|17609|17579|0
1724058300000|2024-08-19 09:05:00|17609.5|17579.5|17608|17578|17610.4|17580.4|17605.7|17575.7|0
1724058600000|2024-08-19 09:10:00|17607.8|17577.8|17605.7|17575.7|17607.8|17577.8|17604.5|17574.5|0
1724058900000|2024-08-19 09:15:00|17606|17576|17590.5|17582.5|17606|17592|17587|17576|179
1724059200000|2024-08-19 09:20:00|17590|17582|17589.5|17581.5|17591.5|17583.5|17587.5|17579.5|34
1724059500000|2024-08-19 09:25:00|17589|17581|17599.5|17591.5|17600|17592|17589|17581|44
1724059800000|2024-08-19 09:30:00|17599|17591|17599.5|17591.5|17603|17595|17597|17589|32
1724060100000|2024-08-19 09:35:00|17599|17591|17589.5|17581.5|17599.5|17591.5|17587.5|17579.5|24
1724060400000|2024-08-19 09:40:00|17589|17581|17582.5|17574.5|17589|17581|17579.5|17571.5|94
1724060700000|2024-08-19 09:45:00|17583|17575|17585|17577|17585|17577|17582|17574|56
1724061000000|2024-08-19 09:50:00|17587.5|17579.5|17590|17582|17590.5|17582.5|17583.5|17575.5|66
1724061300000|2024-08-19 09:55:00|17591|17583|17592.5|17584.5|17594.5|17586.5|17589.5|17581.5|60
1724061600000|2024-08-19 10:00:00|17592|17584|17602|17594|17604|17596|17591.5|17583.5|115
1724061900000|2024-08-19 10:05:00|17602.5|17594.5|17605.5|17597.5|17610.5|17602.5|17599.5|17591.5|93
1724062200000|2024-08-19 10:10:00|17605|17597|17603.5|17595.5|17607|17599|17603.5|17595.5|30
1724062500000|2024-08-19 10:15:00|17604|17596|17598.5|17590.5|17604.5|17596.5|17595.5|17587.5|66
1724062800000|2024-08-19 10:20:00|17598|17590|17604|17596|17604|17596|17598|17590|26
1724063100000|2024-08-19 10:25:00|17603.5|17595.5|17601|17593|17606.5|17598.5|17600.5|17592.5|38
1724063400000|2024-08-19 10:30:00|17601.5|17593.5|17603|17595|17605|17597|17600.5|17592.5|22
1724063700000|2024-08-19 10:35:00|17603.5|17595.5|17603|17595|17605|17597|17601.5|17593.5|17
1724064000000|2024-08-19 10:40:00|17603.5|17595.5|17608.5|17600.5|17609|17601|17602.5|17594.5|32
1724064300000|2024-08-19 10:45:00|17609|17601|17605|17597|17610.5|17602.5|17604.5|17596.5|40
1724064600000|2024-08-19 10:50:00|17604.5|17596.5|17603.5|17595.5|17604.5|17596.5|17599|17591|39
1724064900000|2024-08-19 10:55:00|17603|17595|17602|17594|17603.5|17595.5|17598|17590|16
1724065200000|2024-08-19 11:00:00|17601.5|17593.5|17605.5|17597.5|17608.5|17600.5|17600.5|17592.5|19
1724065500000|2024-08-19 11:05:00|17605|17597|17606|17598|17608|17600|17604.5|17596.5|19
1724065800000|2024-08-19 11:10:00|17605.5|17597.5|17609|17601|17609.5|17601.5|17604.5|17596.5|21
1724066100000|2024-08-19 11:15:00|17608.5|17600.5|17614.5|17606.5|17618|17610|17607.5|17599.5|67
1724066400000|2024-08-19 11:20:00|17614|17606|17615.5|17607.5|17615.5|17607.5|17611.5|17603.5|37
1724066700000|2024-08-19 11:25:00|17616|17608|17614|17606|17618|17610|17612.5|17604.5|41
1724067000000|2024-08-19 11:30:00|17614.5|17606.5|17613.5|17605.5|17617|17609|17613|17605|22
1724067300000|2024-08-19 11:35:00|17614|17606|17612.5|17604.5|17615.5|17607.5|17609.5|17601.5|18
1724067600000|2024-08-19 11:40:00|17613|17605|17608.5|17600.5|17613|17605|17607|17599|13
1724067900000|2024-08-19 11:45:00|17608|17600|17612|17604|17612|17604|17607.5|17599.5|11
1724068200000|2024-08-19 11:50:00|17612.5|17604.5|17616|17608|17618|17610|17610.5|17602.5|19
1724068500000|2024-08-19 11:55:00|17616.5|17608.5|17623.5|17615.5|17623.5|17615.5|17616|17608|46
1724068800000|2024-08-19 12:00:00|17624|17616|17628.5|17620.5|17631|17623|17622|17614|82
1724069100000|2024-08-19 12:05:00|17628|17620|17617.5|17609.5|17629|17621|17617.5|17609.5|70
1724069400000|2024-08-19 12:10:00|17618|17610|17623|17615|17623|17615|17615.5|17607.5|21
1724069700000|2024-08-19 12:15:00|17623.5|17615.5|17625|17617|17626.5|17618.5|17622.5|17614.5|33
1724070000000|2024-08-19 12:20:00|17625.5|17617.5|17629|17621|17630|17622|17624.5|17616.5|44
1724070300000|2024-08-19 12:25:00|17629.5|17621.5|17625.5|17617.5|17630|17622|17625|17617|19
1724070600000|2024-08-19 12:30:00|17626|17618|17626.5|17618.5|17629|17621|17620.5|17612.5|33
1724070900000|2024-08-19 12:35:00|17627|17619|17625|17617|17627|17619|17622.5|17614.5|24
1724071200000|2024-08-19 12:40:00|17625.5|17617.5|17629|17621|17629|17621|17622|17614|41
1724071500000|2024-08-19 12:45:00|17630|17622|17639|17631|17646|17638|17628|17620|166
1724071800000|2024-08-19 12:50:00|17639.5|17631.5|17631.5|17623.5|17644|17636|17628.5|17620.5|66
1724072100000|2024-08-19 12:55:00|17631|17623|17633.5|17625.5|17635|17627|17630.5|17622.5|44
1724072400000|2024-08-19 13:00:00|17634|17626|17651.5|17643.5|17651.5|17643.5|17629.5|17621.5|95
1724072700000|2024-08-19 13:05:00|17651|17643|17648|17640|17651.5|17643.5|17641.5|17633.5|114
1724073000000|2024-08-19 13:10:00|17647|17639|17644.5|17636.5|17648|17640|17638.5|17630.5|72
1724073300000|2024-08-19 13:15:00|17644|17636|17649|17641|17650.5|17642.5|17641.5|17633.5|66
1724073600000|2024-08-19 13:20:00|17648.5|17640.5|17646.5|17638.5|17652|17644|17644|17636|61
1724073900000|2024-08-19 13:25:00|17646|17638|17644.5|17636.5|17646.5|17638.5|17637|17629|53
1724074200000|2024-08-19 13:30:00|17646.5|17638.5|17681|17673|17681|17673|17643.5|17635.5|583
1724074500000|2024-08-19 13:35:00|17681.5|17673.5|17664|17656|17682.5|17674.5|17655.5|17647.5|251
1724074800000|2024-08-19 13:40:00|17663.5|17655.5|17679.5|17671.5|17685|17677|17663.5|17655.5|188
1724075100000|2024-08-19 13:45:00|17680|17672|17696|17688|17698|17690|17673|17665|293
1724075400000|2024-08-19 13:50:00|17696.5|17688.5|17691|17683|17697.5|17689.5|17683.5|17675.5|301
1724075700000|2024-08-19 13:55:00|17691.5|17683.5|17705.5|17697.5|17715.5|17707.5|17688|17680|251
1724076000000|2024-08-19 14:00:00|17705|17697|17717.5|17709.5|17722|17714|17703|17695|228
1724076300000|2024-08-19 14:05:00|17718|17710|17735.5|17727.5|17741.5|17733.5|17717.5|17709.5|364
1724076600000|2024-08-19 14:10:00|17735|17727|17732.5|17724.5|17738.5|17730.5|17717.5|17709.5|248
1724076900000|2024-08-19 14:15:00|17733|17725|17708.5|17700.5|17738.5|17730.5|17708.5|17700.5|193
1724077200000|2024-08-19 14:20:00|17709|17701|17723.5|17715.5|17725.5|17717.5|17705|17697|186
1724077500000|2024-08-19 14:25:00|17723|17715|17721.5|17713.5|17733|17725|17717.5|17709.5|155
1724077800000|2024-08-19 14:30:00|17721|17713|17730.5|17722.5|17737.5|17729.5|17721|17713|218
1724078100000|2024-08-19 14:35:00|17731|17723|17731|17723|17735|17727|17727|17719|123
1724078400000|2024-08-19 14:40:00|17730.5|17722.5|17740|17732|17740.5|17732.5|17728.5|17720.5|145
1724078700000|2024-08-19 14:45:00|17740.5|17732.5|17751|17743|17755.5|17747.5|17739.5|17731.5|283
1724079000000|2024-08-19 14:50:00|17751.5|17743.5|17745.5|17737.5|17754|17746|17743.5|17735.5|126
1724079300000|2024-08-19 14:55:00|17745|17737|17747|17739|17747|17739|17739.5|17731.5|143
1724079600000|2024-08-19 15:00:00|17748|17740|17747.5|17739.5|17750|17742|17740|17732|76
1724079900000|2024-08-19 15:05:00|17747|17739|17761.5|17753.5|17762.5|17754.5|17746|17738|103
1724080200000|2024-08-19 15:10:00|17761|17753|17770|17762|17771.5|17763.5|17758|17750|241
1724080500000|2024-08-19 15:15:00|17770.5|17762.5|17761.5|17753.5|17771|17763|17756|17748|151
1724080800000|2024-08-19 15:20:00|17760.5|17752.5|17763.5|17755.5|17766|17758|17757|17749|130
1724081100000|2024-08-19 15:25:00|17763|17755|17757|17749|17763.5|17755.5|17750|17742|112
1724081400000|2024-08-19 15:30:00|17756.5|17748.5|17748|17740|17756.5|17748.5|17743.5|17735.5|107
1724081700000|2024-08-19 15:35:00|17748.5|17740.5|17741.5|17733.5|17753|17745|17739.5|17731.5|129
1724082000000|2024-08-19 15:40:00|17741|17733|17737|17729|17744.5|17736.5|17732|17724|100
1724082300000|2024-08-19 15:45:00|17735.5|17727.5|17738|17730|17744|17736|17733|17725|77
1724082600000|2024-08-19 15:50:00|17737.5|17729.5|17743|17735|17743|17735|17735|17727|53
1724082900000|2024-08-19 15:55:00|17744.5|17736.5|17721.5|17713.5|17744.5|17736.5|17715|17707|162
1724083200000|2024-08-19 16:00:00|17722.5|17714.5|17719.5|17711.5|17727.5|17719.5|17718|17710|94
1724083500000|2024-08-19 16:05:00|17719|17711|17725.5|17717.5|17730|17722|17718|17710|81
1724083800000|2024-08-19 16:10:00|17725|17717|17722|17714|17730.5|17722.5|17720.5|17712.5|70
1724084100000|2024-08-19 16:15:00|17721.5|17713.5|17723.5|17715.5|17727|17719|17720|17712|58
1724084400000|2024-08-19 16:20:00|17723|17715|17721.5|17713.5|17724.5|17716.5|17720|17712|66
1724084700000|2024-08-19 16:25:00|17720.5|17712.5|17722|17714|17723|17715|17717|17709|115
1724085000000|2024-08-19 16:30:00|17720.5|17712.5|17719.5|17711.5|17724|17716|17715.5|17707.5|68
1724085300000|2024-08-19 16:35:00|17720|17712|17725.5|17717.5|17729|17721|17717.5|17709.5|46
1724085600000|2024-08-19 16:40:00|17726|17718|17725|17717|17729.5|17721.5|17723.5|17715.5|45
1724085900000|2024-08-19 16:45:00|17726|17718|17726.5|17718.5|17727|17719|17722|17714|64
1724086200000|2024-08-19 16:50:00|17727|17719|17737.5|17729.5|17737.5|17729.5|17726.5|17718.5|90
1724086500000|2024-08-19 16:55:00|17737|17729|17739|17731|17740|17732|17735|17727|38
1724086800000|2024-08-19 17:00:00|17738|17730|17734.5|17726.5|17738|17730|17732.5|17724.5|59
1724087100000|2024-08-19 17:05:00|17735|17727|17737.5|17729.5|17739.5|17731.5|17727.5|17719.5|52
1724087400000|2024-08-19 17:10:00|17738|17730|17733.5|17725.5|17738.5|17730.5|17729|17721|41
1724087700000|2024-08-19 17:15:00|17734|17726|17735.5|17727.5|17739|17731|17731.5|17723.5|55
1724088000000|2024-08-19 17:20:00|17735|17727|17733|17725|17736|17728|17730.5|17722.5|37
1724088300000|2024-08-19 17:25:00|17732.5|17724.5|17721.5|17713.5|17734|17726|17720.5|17712.5|99
1724088600000|2024-08-19 17:30:00|17722|17714|17723.5|17715.5|17725.5|17717.5|17719.5|17711.5|55
1724088900000|2024-08-19 17:35:00|17723|17715|17723|17715|17726.5|17718.5|17719.5|17711.5|43
1724089200000|2024-08-19 17:40:00|17722.5|17714.5|17724.5|17716.5|17726|17718|17722|17714|35
1724089500000|2024-08-19 17:45:00|17725|17717|17722.5|17714.5|17727.5|17719.5|17722|17714|72
1724089800000|2024-08-19 17:50:00|17723|17715|17727.5|17719.5|17728.5|17720.5|17722.5|17714.5|66
1724090100000|2024-08-19 17:55:00|17727|17719|17730.5|17722.5|17732|17724|17725|17717|79
1724090400000|2024-08-19 18:00:00|17732.5|17724.5|17733.5|17725.5|17737|17729|17731|17723|67
1724090700000|2024-08-19 18:05:00|17734|17726|17735|17727|17738|17730|17732|17724|48
1724091000000|2024-08-19 18:10:00|17734.5|17726.5|17733|17725|17739|17731|17732.5|17724.5|34
1724091300000|2024-08-19 18:15:00|17732.5|17724.5|17731.5|17723.5|17734|17726|17727|17719|44
1724091600000|2024-08-19 18:20:00|17731|17723|17736|17728|17736.5|17728.5|17728|17720|23
1724091900000|2024-08-19 18:25:00|17736.5|17728.5|17735|17727|17737.5|17729.5|17732|17724|38
1724092200000|2024-08-19 18:30:00|17734.5|17726.5|17737.5|17729.5|17738|17730|17731|17723|66
1724092500000|2024-08-19 18:35:00|17737|17729|17736.5|17728.5|17738.5|17730.5|17732.5|17724.5|115
1724092800000|2024-08-19 18:40:00|17737|17729|17740|17732|17741.5|17733.5|17736.5|17728.5|62
1724093100000|2024-08-19 18:45:00|17741.5|17733.5|17742.5|17734.5|17744|17736|17739.5|17731.5|74
1724093400000|2024-08-19 18:50:00|17743|17735|17741.5|17733.5|17746|17738|17740|17732|90
1724093700000|2024-08-19 18:55:00|17742|17734|17754.1|17724.1|17754.1|17736|17738.5|17724.1|85
1724094000000|2024-08-19 19:00:00|17754.3|17724.3|17749.5|17719.5|17754.3|17724.3|17747.2|17717.2|0
1724094300000|2024-08-19 19:05:00|17749.3|17719.3|17750.4|17720.4|17753.1|17723.1|17749.2|17719.2|0
1724094600000|2024-08-19 19:10:00|17750.3|17720.3|17747.8|17717.8|17750.4|17720.4|17747.4|17717.4|0
1724094900000|2024-08-19 19:15:00|17747.7|17717.7|17750.8|17720.8|17750.8|17720.8|17747.6|17717.6|0
1724095200000|2024-08-19 19:20:00|17750.7|17720.7|17743.3|17713.3|17750.7|17720.7|17743.3|17713.3|0
1724095500000|2024-08-19 19:25:00|17743.5|17713.5|17738.1|17708.1|17743.5|17713.5|17737.5|17707.5|0
1724095800000|2024-08-19 19:30:00|17738|17708|17732.6|17702.6|17738.4|17708.4|17732.5|17702.5|0
1724096100000|2024-08-19 19:35:00|17732.7|17702.7|17722.4|17692.4|17732.8|17702.8|17719.3|17689.3|0
1724096400000|2024-08-19 19:40:00|17722.3|17692.3|17713.3|17683.3|17722.6|17692.6|17708.3|17678.3|0
1724096700000|2024-08-19 19:45:00|17713.2|17683.2|17712.9|17682.9|17713.8|17683.8|17707.2|17677.2|0
1724097000000|2024-08-19 19:50:00|17713.3|17683.3|17714.9|17684.9|17717.7|17687.7|17710.6|17680.6|0
1724097300000|2024-08-19 19:55:00|17715|17685|17730.6|17700.6|17730.6|17700.6|17714|17684|0
1724097600000|2024-08-19 20:00:00|17730.8|17700.8|17719.7|17689.7|17732.3|17702.3|17719.7|17689.7|0
1724097900000|2024-08-19 20:05:00|17719.4|17689.4|17721.1|17691.1|17723.7|17693.7|17719.1|17689.1|0
1724098200000|2024-08-19 20:10:00|17721.3|17691.3|17720|17690|17721.4|17691.4|17718.5|17688.5|0
1724098500000|2024-08-19 20:15:00|17719.6|17689.6|17720.7|17690.7|17721.7|17691.7|17719.5|17689.5|0
1724098800000|2024-08-19 20:20:00|17720.4|17690.4|17722.2|17692.2|17722.5|17692.5|17720.2|17690.2|0
1724099100000|2024-08-19 20:25:00|17721.8|17691.8|17722.8|17692.8|17724.3|17694.3|17721.2|17691.2|0
1724099400000|2024-08-19 20:30:00|17722.3|17692.3|17724.3|17694.3|17724.3|17694.3|17721.7|17691.7|0
1724099700000|2024-08-19 20:35:00|17724.5|17694.5|17723.2|17693.2|17725.4|17695.4|17722.7|17692.7|0
1724100000000|2024-08-19 20:40:00|17722.8|17692.8|17723.7|17693.7|17724.2|17694.2|17722.2|17692.2|0
1724100300000|2024-08-19 20:45:00|17723.3|17693.3|17723.1|17693.1|17723.7|17693.7|17722.2|17692.2|0
1724100600000|2024-08-19 20:50:00|17723.2|17693.2|17721.6|17691.6|17723.2|17693.2|17721.6|17691.6|0
1724100900000|2024-08-19 20:55:00|17722.1|17692.1|17719.9|17689.9|17722.1|17692.1|17719.2|17689.2|0
1724101200000|2024-08-19 21:00:00|17720.2|17690.2|17721.1|17691.1|17721.3|17691.3|17720.1|17690.1|0
1724101500000|2024-08-19 21:05:00|17721.3|17691.3|17722|17692|17722|17692|17720.9|17690.9|0
1724101800000|2024-08-19 21:10:00|17721.7|17691.7|17719.6|17689.6|17722.6|17692.6|17719.6|17689.6|0
1724102100000|2024-08-19 21:15:00|17719.1|17689.1|17719.5|17689.5|17719.9|17689.9|17719|17689|0
1724102400000|2024-08-19 21:20:00|17719.7|17689.7|17719.4|17689.4|17719.7|17689.7|17718.8|17688.8|0
1724102700000|2024-08-19 21:25:00|17719.5|17689.5|17719.3|17689.3|17719.5|17689.5|17719.3|17689.3|0
1724103300000|2024-08-19 21:35:00|17719.2|17689.2|17719.1|17689.1|17719.2|17689.2|17719.1|17689.1|0
1724103900000|2024-08-19 21:45:00|17718.9|17688.9|17718.7|17688.7|17718.9|17688.9|17718.7|17688.7|0
1724104200000|2024-08-19 21:50:00|17718.6|17688.6|17718.7|17688.7|17718.7|17688.7|17718.4|17688.4|0
1724104500000|2024-08-19 21:55:00|17719.1|17689.1|17719.7|17689.7|17721.3|17691.3|17719.1|17689.1|0
1724104800000|2024-08-19 22:00:00|17726.4|17696.4|17727.8|17697.8|17730.5|17700.5|17726.4|17696.4|0
1724105100000|2024-08-19 22:05:00|17728.1|17698.1|17728.3|17698.3|17729.1|17699.1|17727.6|17697.6|0
1724105400000|2024-08-19 22:10:00|17728.6|17698.6|17727.8|17697.8|17728.6|17698.6|17727.6|17697.6|0
1724105700000|2024-08-19 22:15:00|17727.6|17697.6|17727.8|17697.8|17728.6|17698.6|17727.6|17697.6|0
1724106000000|2024-08-19 22:20:00|17727.6|17697.6|17729|17699|17729.3|17699.3|17727.6|17697.6|0
1724106300000|2024-08-19 22:25:00|17728.8|17698.8|17729.5|17699.5|17730.1|17700.1|17728.8|17698.8|0
1724106600000|2024-08-19 22:30:00|17729.8|17699.8|17729.5|17699.5|17730.1|17700.1|17729|17699|0
1724106900000|2024-08-19 22:35:00|17729.3|17699.3|17730.7|17700.7|17730.7|17700.7|17729|17699|0
1724107200000|2024-08-19 22:40:00|17730.9|17700.9|17730|17700|17731.1|17701.1|17729.5|17699.5|0
1724107500000|2024-08-19 22:45:00|17729.8|17699.8|17728.5|17698.5|17730|17700|17726.5|17696.5|0
1724107800000|2024-08-19 22:50:00|17728.7|17698.7|17728|17698|17728.8|17698.8|17727|17697|0
1724108100000|2024-08-19 22:55:00|17727.8|17697.8|17728.2|17698.2|17728.7|17698.7|17727.2|17697.2|0
1724108400000|2024-08-19 23:00:00|17728.4|17698.4|17729.7|17699.7|17730.2|17700.2|17728.4|17698.4|0
1724108700000|2024-08-19 23:05:00|17729.3|17699.3|17728.3|17698.3|17729.7|17699.7|17728.2|17698.2|0
1724109000000|2024-08-19 23:10:00|17728.5|17698.5|17725.4|17695.4|17728.7|17698.7|17725.4|17695.4|0
1724109300000|2024-08-19 23:15:00|17725.7|17695.7|17727.2|17697.2|17727.2|17697.2|17725.7|17695.7|0
1724109600000|2024-08-19 23:20:00|17727|17697|17726.2|17696.2|17727|17697|17725.7|17695.7|0
1724109900000|2024-08-19 23:25:00|17726.4|17696.4|17725.5|17695.5|17726.7|17696.7|17724.2|17694.2|0
1724110200000|2024-08-19 23:30:00|17725.7|17695.7|17726.5|17696.5|17727|17697|17724.9|17694.9|0
1724110500000|2024-08-19 23:35:00|17726.9|17696.9|17726|17696|17727.5|17697.5|17726|17696|0
1724110800000|2024-08-19 23:40:00|17726.4|17696.4|17726|17696|17726.7|17696.7|17725.5|17695.5|0
1724111100000|2024-08-19 23:45:00|17726.2|17696.2|17726.2|17696.2|17727|17697|17726|17696|0
1724111400000|2024-08-19 23:50:00|17726|17696|17724.4|17694.4|17726.5|17696.5|17722.9|17692.9|0
1724111700000|2024-08-19 23:55:00|17724.9|17694.9|17726.1|17696.1|17727.1|17697.1|17724.9|17694.9|0
1724112000000|2024-08-20 00:00:00|17726.6|17696.6|17726|17696|17727.6|17697.6|17725.1|17695.1|0
1724112300000|2024-08-20 00:05:00|17726.5|17696.5|17727.5|17697.5|17727.5|17697.5|17725.5|17695.5|0
1724112600000|2024-08-20 00:10:00|17727.8|17697.8|17726.5|17696.5|17728.1|17698.1|17725.5|17695.5|0
1724112900000|2024-08-20 00:15:00|17726.8|17696.8|17724.9|17694.9|17727.1|17697.1|17723.9|17693.9|0
1724113200000|2024-08-20 00:20:00|17725.1|17695.1|17725.9|17695.9|17726.8|17696.8|17724.4|17694.4|0
1724113500000|2024-08-20 00:25:00|17726.1|17696.1|17726.4|17696.4|17726.4|17696.4|17725.4|17695.4|0
1724113800000|2024-08-20 00:30:00|17726.6|17696.6|17724.3|17694.3|17726.8|17696.8|17723.8|17693.8|0
1724114100000|2024-08-20 00:35:00|17724|17694|17724.3|17694.3|17725|17695|17723.8|17693.8|0
1724114400000|2024-08-20 00:40:00|17724.5|17694.5|17725.3|17695.3|17726.2|17696.2|17724.3|17694.3|0
1724114700000|2024-08-20 00:45:00|17725|17695|17726.2|17696.2|17726.2|17696.2|17724.1|17694.1|0
1724115000000|2024-08-20 00:50:00|17726.4|17696.4|17727.2|17697.2|17727.2|17697.2|17725.7|17695.7|0
1724115300000|2024-08-20 00:55:00|17727.4|17697.4|17743.4|17713.4|17743.8|17713.8|17726.2|17696.2|0
1724115600000|2024-08-20 01:00:00|17743.5|17713.5|17757.2|17727.2|17758.1|17728.1|17742.9|17712.9|0
1724115900000|2024-08-20 01:05:00|17756.7|17726.7|17738.4|17708.4|17756.7|17726.7|17737.4|17707.4|0
1724116200000|2024-08-20 01:10:00|17738.9|17708.9|17741.7|17711.7|17742.4|17712.4|17738.9|17708.9|0
1724116500000|2024-08-20 01:15:00|17741|17711|17686.5|17681.5|17741|17732|17682|17677|2166
1724116800000|2024-08-20 01:20:00|17686|17681|17685|17680|17690.5|17685.5|17669.5|17664.5|1263
1724117100000|2024-08-20 01:25:00|17684.5|17679.5|17659|17654|17685.5|17680.5|17654.5|17649.5|1041
1724117400000|2024-08-20 01:30:00|17659.5|17654.5|17633|17628|17663.5|17658.5|17628.5|17623.5|4183
1724117700000|2024-08-20 01:35:00|17631|17626|17588.5|17583.5|17647.5|17642.5|17581.5|17576.5|2844
1724118000000|2024-08-20 01:40:00|17590|17585|17595.5|17590.5|17619|17614|17584|17579|2183
1724118300000|2024-08-20 01:45:00|17593.5|17588.5|17604|17599|17613.5|17608.5|17581.5|17576.5|1592
1724118600000|2024-08-20 01:50:00|17603|17598|17547.5|17542.5|17603|17598|17545.5|17540.5|2576
1724118900000|2024-08-20 01:55:00|17549.5|17544.5|17538|17533|17554|17549|17527.5|17522.5|2229
1724119200000|2024-08-20 02:00:00|17537.5|17532.5|17498|17493|17542.5|17537.5|17490.5|17485.5|2846
1724119500000|2024-08-20 02:05:00|17498.5|17493.5|17505|17500|17518.5|17513.5|17496|17491|1676
1724119800000|2024-08-20 02:10:00|17504.5|17499.5|17504.5|17499.5|17521.5|17516.5|17498.5|17493.5|1069
1724120100000|2024-08-20 02:15:00|17504|17499|17509|17504|17518.5|17513.5|17486.5|17481.5|1687
1724120400000|2024-08-20 02:20:00|17509.5|17504.5|17515.5|17510.5|17524.5|17519.5|17506.5|17501.5|1133
1724120700000|2024-08-20 02:25:00|17515|17510|17511|17506|17527|17522|17507.5|17502.5|815
1724121000000|2024-08-20 02:30:00|17511.5|17506.5|17519|17514|17530.5|17525.5|17511.5|17506.5|900
1724121300000|2024-08-20 02:35:00|17518.5|17513.5|17529|17524|17536.5|17531.5|17513.5|17508.5|762
1724121600000|2024-08-20 02:40:00|17530|17525|17526|17521|17536.5|17531.5|17516|17511|623
1724121900000|2024-08-20 02:45:00|17525.5|17520.5|17512.5|17507.5|17526.5|17521.5|17500|17495|869
1724122200000|2024-08-20 02:50:00|17513|17508|17500|17495|17513|17508|17489|17484|958
1724122500000|2024-08-20 02:55:00|17500.5|17495.5|17508|17503|17511|17506|17499.5|17494.5|443
1724122800000|2024-08-20 03:00:00|17506|17501|17516|17511|17520.5|17515.5|17503.5|17498.5|646
1724123100000|2024-08-20 03:05:00|17516.5|17511.5|17528.4|17523.4|17534.4|17529.4|17516.5|17511.5|450
1724123400000|2024-08-20 03:10:00|17528.9|17523.9|17527.4|17522.4|17529.9|17524.9|17513.4|17508.4|415
1724123700000|2024-08-20 03:15:00|17528.4|17523.4|17524.9|17519.9|17535.4|17530.4|17521.9|17516.9|398
1724124000000|2024-08-20 03:20:00|17524.4|17519.4|17523.4|17518.4|17529.9|17524.9|17520.4|17515.4|260
1724124300000|2024-08-20 03:25:00|17522.9|17517.9|17535.9|17530.9|17537.9|17532.9|17521.4|17516.4|341
1724124600000|2024-08-20 03:30:00|17536.4|17531.4|17538.9|17533.9|17544.9|17539.9|17533.9|17528.9|680
1724124900000|2024-08-20 03:35:00|17539.4|17534.4|17533.4|17528.4|17541.4|17536.4|17532.4|17527.4|289
1724125200000|2024-08-20 03:40:00|17532.4|17527.4|17532.4|17527.4|17533.9|17528.9|17527.4|17522.4|233
1724125500000|2024-08-20 03:45:00|17532.9|17527.9|17526.4|17521.4|17532.9|17527.9|17521.9|17516.9|258
1724125800000|2024-08-20 03:50:00|17525.9|17520.9|17517.9|17512.9|17526.4|17521.4|17516.4|17511.4|397
1724126100000|2024-08-20 03:55:00|17517.4|17512.4|17511.9|17506.9|17518.4|17513.4|17510.9|17505.9|354
1724126400000|2024-08-20 04:00:00|17524.2|17494.2|17525.7|17495.7|17526.1|17496.1|17523.5|17493.5|0
1724126700000|2024-08-20 04:05:00|17525.9|17495.9|17525.6|17495.6|17525.9|17495.9|17523.5|17493.5|0
1724127000000|2024-08-20 04:10:00|17525.8|17495.8|17529.1|17499.1|17529.5|17499.5|17525.6|17495.6|0
1724127300000|2024-08-20 04:15:00|17528.9|17498.9|17530.5|17500.5|17531.2|17501.2|17528.4|17498.4|0
1724127600000|2024-08-20 04:20:00|17530.3|17500.3|17530.4|17500.4|17531|17501|17529.8|17499.8|0
1724127900000|2024-08-20 04:25:00|17530.7|17500.7|17530.3|17500.3|17530.7|17500.7|17529.6|17499.6|0
1724128200000|2024-08-20 04:30:00|17530.1|17500.1|17527.9|17497.9|17530.5|17500.5|17527.9|17497.9|0
1724128500000|2024-08-20 04:35:00|17528.1|17498.1|17535.5|17505.5|17537.4|17507.4|17527.9|17497.9|0
1724128800000|2024-08-20 04:40:00|17535.7|17505.7|17535|17505|17535.7|17505.7|17532.5|17502.5|0
1724129100000|2024-08-20 04:45:00|17535.3|17505.3|17537.3|17507.3|17538.2|17508.2|17534.6|17504.6|0
1724129400000|2024-08-20 04:50:00|17537.5|17507.5|17536.8|17506.8|17538|17508|17536.3|17506.3|0
1724129700000|2024-08-20 04:55:00|17536.3|17506.3|17537.8|17507.8|17537.8|17507.8|17536.3|17506.3|17
1724130000000|2024-08-20 05:00:00|17506.4|17501.4|17529.9|17524.9|17540.9|17535.9|17503.9|17498.9|935
1724130300000|2024-08-20 05:05:00|17529.4|17524.4|17517.4|17512.4|17529.4|17524.4|17512.4|17507.4|622
1724130600000|2024-08-20 05:10:00|17516.9|17511.9|17522.4|17517.4|17524.9|17519.9|17513.9|17508.9|454
1724130900000|2024-08-20 05:15:00|17523.4|17518.4|17517.4|17512.4|17525.4|17520.4|17505.9|17500.9|647
1724131200000|2024-08-20 05:20:00|17516.9|17511.9|17511.4|17506.4|17529.4|17524.4|17503.9|17498.9|439
1724131500000|2024-08-20 05:25:00|17510.9|17505.9|17515.4|17510.4|17523.4|17518.4|17508.4|17503.4|308
1724131800000|2024-08-20 05:30:00|17515.9|17510.9|17512.4|17507.4|17520.4|17515.4|17508.4|17503.4|349
1724132100000|2024-08-20 05:35:00|17511.9|17506.9|17504.9|17499.9|17521.9|17516.9|17502.4|17497.4|453
1724132400000|2024-08-20 05:40:00|17504.4|17499.4|17481.9|17476.9|17506.9|17501.9|17479.9|17474.9|936
1724132700000|2024-08-20 05:45:00|17482.9|17477.9|17487.4|17482.4|17494.4|17489.4|17462.9|17457.9|1421
1724133000000|2024-08-20 05:50:00|17488.9|17483.9|17500.9|17495.9|17505.4|17500.4|17486.9|17481.9|657
1724133300000|2024-08-20 05:55:00|17501.4|17496.4|17502.9|17497.9|17511.4|17506.4|17497.4|17492.4|541
1724133600000|2024-08-20 06:00:00|17500.9|17495.9|17494.4|17489.4|17504.4|17499.4|17488.4|17483.4|529
1724133900000|2024-08-20 06:05:00|17494.9|17489.9|17479.9|17474.9|17495.9|17490.9|17479.4|17474.4|421
1724134200000|2024-08-20 06:10:00|17479.4|17474.4|17492.9|17487.9|17494.9|17489.9|17479.4|17474.4|338
1724134500000|2024-08-20 06:15:00|17491.4|17486.4|17482.9|17477.9|17493.4|17488.4|17479.4|17474.4|472
1724134800000|2024-08-20 06:20:00|17483.4|17478.4|17486.9|17481.9|17500.9|17495.9|17480.9|17475.9|518
1724135100000|2024-08-20 06:25:00|17487.4|17482.4|17504.9|17499.9|17506.4|17501.4|17484.4|17479.4|509
1724135400000|2024-08-20 06:30:00|17505.4|17500.4|17503.4|17498.4|17511.9|17506.9|17499.4|17494.4|576
1724135700000|2024-08-20 06:35:00|17503.9|17498.9|17502.4|17497.4|17513.4|17508.4|17501.4|17496.4|452
1724136000000|2024-08-20 06:40:00|17501.9|17496.9|17491.9|17486.9|17503.4|17498.4|17487.9|17482.9|399
1724136300000|2024-08-20 06:45:00|17491.4|17486.4|17492.9|17487.9|17495.4|17490.4|17483.4|17478.4|618
1724136600000|2024-08-20 06:50:00|17492.4|17487.4|17498.9|17493.9|17504.9|17499.9|17490.4|17485.4|528
1724136900000|2024-08-20 06:55:00|17499.4|17494.4|17488.4|17483.4|17499.9|17494.9|17487.9|17482.9|421
1724137200000|2024-08-20 07:00:00|17489.9|17484.9|17495.9|17490.9|17496.9|17491.9|17487.9|17482.9|421
1724137500000|2024-08-20 07:05:00|17495.4|17490.4|17497.9|17492.9|17502.4|17497.4|17491.9|17486.9|426
1724137800000|2024-08-20 07:10:00|17497.4|17492.4|17495.4|17490.4|17497.4|17492.4|17484.9|17479.9|672
1724138100000|2024-08-20 07:15:00|17495.9|17490.9|17496.4|17491.4|17504.4|17499.4|17495.4|17490.4|490
1724138400000|2024-08-20 07:20:00|17495.9|17490.9|17498.4|17493.4|17504.9|17499.9|17490.4|17485.4|327
1724138700000|2024-08-20 07:25:00|17498.9|17493.9|17494.9|17489.9|17503.4|17498.4|17491.4|17486.4|295
1724139000000|2024-08-20 07:30:00|17495.4|17490.4|17486.9|17481.9|17498.4|17493.4|17485.4|17480.4|596
1724139300000|2024-08-20 07:35:00|17486.4|17481.4|17500.4|17495.4|17502.4|17497.4|17484.4|17479.4|452
1724139600000|2024-08-20 07:40:00|17499.9|17494.9|17503.4|17498.4|17506.4|17501.4|17499.4|17494.4|398
1724139900000|2024-08-20 07:45:00|17502.9|17497.9|17497.9|17492.9|17505.9|17500.9|17497.4|17492.4|537
1724140200000|2024-08-20 07:50:00|17498.4|17493.4|17500.4|17495.4|17501.4|17496.4|17492.4|17487.4|651
1724140500000|2024-08-20 07:55:00|17499.9|17494.9|17496.4|17491.4|17508.4|17503.4|17495.4|17490.4|892
1724140800000|2024-08-20 08:00:00|17495.9|17490.9|17492.4|17487.4|17500.4|17495.4|17487.4|17482.4|833
1724141100000|2024-08-20 08:05:00|17491.9|17486.9|17537.9|17532.9|17540.4|17535.4|17491.9|17486.9|4328
1724141400000|2024-08-20 08:10:00|17538.4|17533.4|17528.9|17523.9|17543.4|17538.4|17526.4|17521.4|1191
1724141700000|2024-08-20 08:15:00|17529.4|17524.4|17531.4|17526.4|17532.9|17527.9|17523.9|17518.9|383
1724142000000|2024-08-20 08:20:00|17530.9|17525.9|17531.4|17526.4|17532.4|17527.4|17523.4|17518.4|625
1724142300000|2024-08-20 08:25:00|17529.9|17524.9|17530.9|17525.9|17531.9|17526.9|17525.4|17520.4|882
1724142600000|2024-08-20 08:30:00|17543.4|17513.4|17538.7|17508.7|17545.2|17515.2|17538.2|17508.2|1
1724142900000|2024-08-20 08:35:00|17538.2|17508.2|17520.7|17490.7|17538.9|17508.9|17520.4|17490.4|0
1724143200000|2024-08-20 08:40:00|17520.4|17490.4|17496.7|17466.7|17520.4|17490.4|17479.4|17449.4|0
1724143500000|2024-08-20 08:45:00|17496.5|17466.5|17503.8|17473.8|17504.9|17474.9|17496.3|17466.3|0
1724143800000|2024-08-20 08:50:00|17503.5|17473.5|17515.5|17485.5|17516.2|17486.2|17503.3|17473.3|0
1724144100000|2024-08-20 08:55:00|17515.8|17485.8|17517.2|17487.2|17518.2|17488.2|17515.1|17485.1|0
1724144400000|2024-08-20 09:00:00|17516.9|17486.9|17526.6|17496.6|17527.5|17497.5|17516.9|17486.9|0
1724144700000|2024-08-20 09:05:00|17526.2|17496.2|17526.2|17496.2|17527.6|17497.6|17525.7|17495.7|0
1724145000000|2024-08-20 09:10:00|17525.7|17495.7|17524.6|17494.6|17526.4|17496.4|17524.2|17494.2|0
1724145300000|2024-08-20 09:15:00|17532.9|17524.9|17516.4|17508.4|17533.9|17525.9|17514.9|17506.9|287
1724145600000|2024-08-20 09:20:00|17515.9|17507.9|17512.9|17504.9|17515.9|17507.9|17508.4|17500.4|161
1724145900000|2024-08-20 09:25:00|17513.4|17505.4|17506.4|17498.4|17513.4|17505.4|17504.4|17496.4|165
1724146200000|2024-08-20 09:30:00|17506.9|17498.9|17497.4|17489.4|17509.4|17501.4|17492.9|17484.9|155
1724146500000|2024-08-20 09:35:00|17497.9|17489.9|17495.4|17487.4|17503.9|17495.9|17495.4|17487.4|106
1724146800000|2024-08-20 09:40:00|17495.9|17487.9|17493.9|17485.9|17505.4|17497.4|17493.9|17485.9|87
1724147100000|2024-08-20 09:45:00|17493.4|17485.4|17489.4|17481.4|17493.4|17485.4|17488.9|17480.9|97
1724147400000|2024-08-20 09:50:00|17488.9|17480.9|17484.4|17476.4|17489.4|17481.4|17476.9|17468.9|183
1724147700000|2024-08-20 09:55:00|17483.9|17475.9|17460.4|17452.4|17483.9|17475.9|17457.4|17449.4|294
1724148000000|2024-08-20 10:00:00|17461.4|17453.4|17453.4|17445.4|17461.9|17453.9|17444.9|17436.9|348
1724148300000|2024-08-20 10:05:00|17452.9|17444.9|17457.9|17449.9|17459.4|17451.4|17448.4|17440.4|107
1724148600000|2024-08-20 10:10:00|17457.4|17449.4|17458.4|17450.4|17468.4|17460.4|17455.9|17447.9|137
1724148900000|2024-08-20 10:15:00|17457.9|17449.9|17463.4|17455.4|17466.4|17458.4|17455.4|17447.4|60
1724149200000|2024-08-20 10:20:00|17462.9|17454.9|17464.4|17456.4|17468.4|17460.4|17462.4|17454.4|41
1724149500000|2024-08-20 10:25:00|17463.9|17455.9|17464.4|17456.4|17466.4|17458.4|17463.4|17455.4|25
1724149800000|2024-08-20 10:30:00|17463.4|17455.4|17462.9|17454.9|17466.4|17458.4|17460.9|17452.9|32
1724150100000|2024-08-20 10:35:00|17461.9|17453.9|17473.4|17465.4|17473.4|17465.4|17461.4|17453.4|68
1724150400000|2024-08-20 10:40:00|17472.9|17464.9|17469.9|17461.9|17472.9|17464.9|17464.9|17456.9|57
1724150700000|2024-08-20 10:45:00|17468.9|17460.9|17468.4|17460.4|17470.9|17462.9|17464.4|17456.4|54
1724151000000|2024-08-20 10:50:00|17468.9|17460.9|17465.4|17457.4|17469.4|17461.4|17460.9|17452.9|24
1724151300000|2024-08-20 10:55:00|17466.9|17458.9|17467.4|17459.4|17472.9|17464.9|17466.9|17458.9|52
1724151600000|2024-08-20 11:00:00|17467.9|17459.9|17467.9|17459.9|17475.9|17467.9|17467.9|17459.9|43
1724151900000|2024-08-20 11:05:00|17467.4|17459.4|17469.4|17461.4|17471.4|17463.4|17466.9|17458.9|30
1724152200000|2024-08-20 11:10:00|17469.9|17461.9|17469.9|17461.9|17471.9|17463.9|17468.9|17460.9|27
1724152500000|2024-08-20 11:15:00|17470.4|17462.4|17468.9|17460.9|17472.9|17464.9|17465.9|17457.9|53
1724152800000|2024-08-20 11:20:00|17467.9|17459.9|17468.9|17460.9|17469.4|17461.4|17465.9|17457.9|31
1724153100000|2024-08-20 11:25:00|17468.4|17460.4|17466.9|17458.9|17468.4|17460.4|17464.4|17456.4|59
1724153400000|2024-08-20 11:30:00|17465.4|17457.4|17463.9|17455.9|17470.9|17462.9|17463.9|17455.9|61
1724153700000|2024-08-20 11:35:00|17463.4|17455.4|17467.9|17459.9|17467.9|17459.9|17461.9|17453.9|36
1724154000000|2024-08-20 11:40:00|17467.4|17459.4|17471.9|17463.9|17473.9|17465.9|17466.9|17458.9|19
1724154300000|2024-08-20 11:45:00|17471.4|17463.4|17480.9|17472.9|17483.4|17475.4|17470.9|17462.9|113
1724154600000|2024-08-20 11:50:00|17481.4|17473.4|17483.4|17475.4|17483.9|17475.9|17479.9|17471.9|48
1724154900000|2024-08-20 11:55:00|17483.9|17475.9|17485.4|17477.4|17490.9|17482.9|17483.4|17475.4|75
1724155200000|2024-08-20 12:00:00|17484.9|17476.9|17484.9|17476.9|17488.9|17480.9|17480.9|17472.9|63
1724155500000|2024-08-20 12:05:00|17485.4|17477.4|17497.9|17489.9|17498.9|17490.9|17483.4|17475.4|125
1724155800000|2024-08-20 12:10:00|17497.4|17489.4|17492.4|17484.4|17498.9|17490.9|17489.4|17481.4|47
1724156100000|2024-08-20 12:15:00|17492.9|17484.9|17493.4|17485.4|17495.9|17487.9|17491.4|17483.4|40
1724156400000|2024-08-20 12:20:00|17493.9|17485.9|17492.4|17484.4|17496.9|17488.9|17489.9|17481.9|34
1724156700000|2024-08-20 12:25:00|17491.9|17483.9|17492.4|17484.4|17493.9|17485.9|17489.4|17481.4|32
1724157000000|2024-08-20 12:30:00|17491.9|17483.9|17486.9|17478.9|17491.9|17483.9|17484.9|17476.9|86
1724157300000|2024-08-20 12:35:00|17486.4|17478.4|17485.9|17477.9|17487.4|17479.4|17482.4|17474.4|97
1724157600000|2024-08-20 12:40:00|17486.4|17478.4|17498.9|17490.9|17500.9|17492.9|17486.4|17478.4|99
1724157900000|2024-08-20 12:45:00|17498.4|17490.4|17503.4|17495.4|17503.9|17495.9|17495.4|17487.4|77
1724158200000|2024-08-20 12:50:00|17503.9|17495.9|17503.4|17495.4|17506.4|17498.4|17501.4|17493.4|71
1724158500000|2024-08-20 12:55:00|17502.9|17494.9|17513.4|17505.4|17513.9|17505.9|17502.4|17494.4|112
1724158800000|2024-08-20 13:00:00|17513.9|17505.9|17512.4|17504.4|17519.4|17511.4|17509.9|17501.9|156
1724159100000|2024-08-20 13:05:00|17512.9|17504.9|17521.4|17513.4|17522.9|17514.9|17510.9|17502.9|155
1724159400000|2024-08-20 13:10:00|17521.9|17513.9|17521.4|17513.4|17528.4|17520.4|17519.4|17511.4|164
1724159700000|2024-08-20 13:15:00|17520.9|17512.9|17514.9|17506.9|17525.9|17517.9|17514.4|17506.4|87
1724160000000|2024-08-20 13:20:00|17514.4|17506.4|17508.4|17500.4|17515.4|17507.4|17505.4|17497.4|129
1724160300000|2024-08-20 13:25:00|17507.9|17499.9|17500.9|17492.9|17512.9|17504.9|17500.4|17492.4|61
1724160600000|2024-08-20 13:30:00|17499.4|17491.4|17480.9|17472.9|17500.4|17492.4|17476.9|17468.9|580
1724160900000|2024-08-20 13:35:00|17481.9|17473.9|17457.9|17449.9|17493.4|17485.4|17445.4|17437.4|368
1724161200000|2024-08-20 13:40:00|17458.4|17450.4|17474.9|17466.9|17479.4|17471.4|17455.9|17447.9|236
1724161500000|2024-08-20 13:45:00|17474.4|17466.4|17447.4|17439.4|17474.4|17466.4|17443.9|17435.9|302
1724161800000|2024-08-20 13:50:00|17446.9|17438.9|17455.4|17447.4|17457.4|17449.4|17434.4|17426.4|395
1724162100000|2024-08-20 13:55:00|17455.9|17447.9|17448.4|17440.4|17455.9|17447.9|17446.9|17438.9|237
1724162400000|2024-08-20 14:00:00|17445.4|17437.4|17437.9|17429.9|17450.9|17442.9|17437.9|17429.9|277
1724162700000|2024-08-20 14:05:00|17438.4|17430.4|17442.4|17434.4|17447.4|17439.4|17430.9|17422.9|285
1724163000000|2024-08-20 14:10:00|17441.9|17433.9|17433.4|17425.4|17442.4|17434.4|17425.4|17417.4|219
1724163300000|2024-08-20 14:15:00|17433.9|17425.9|17419.9|17411.9|17433.9|17425.9|17408.4|17400.4|303
1724163600000|2024-08-20 14:20:00|17420.4|17412.4|17420.4|17412.4|17425.9|17417.9|17413.9|17405.9|196
1724163900000|2024-08-20 14:25:00|17419.9|17411.9|17433.4|17425.4|17435.4|17427.4|17411.4|17403.4|397
1724164200000|2024-08-20 14:30:00|17432.9|17424.9|17424.4|17416.4|17434.4|17426.4|17410.9|17402.9|293
1724164500000|2024-08-20 14:35:00|17423.9|17415.9|17393.4|17385.4|17424.9|17416.9|17393.4|17385.4|354
1724164800000|2024-08-20 14:40:00|17393.9|17385.9|17374.4|17366.4|17401.4|17393.4|17373.4|17365.4|760
1724165100000|2024-08-20 14:45:00|17374.9|17366.9|17384.4|17376.4|17397.9|17389.9|17371.9|17363.9|449
1724165400000|2024-08-20 14:50:00|17384.9|17376.9|17401.9|17393.9|17403.4|17395.4|17377.9|17369.9|269
1724165700000|2024-08-20 14:55:00|17401.4|17393.4|17396.9|17388.9|17405.4|17397.4|17390.4|17382.4|119
1724166000000|2024-08-20 15:00:00|17396.4|17388.4|17388.9|17380.9|17398.9|17390.9|17382.9|17374.9|116
1724166300000|2024-08-20 15:05:00|17389.4|17381.4|17373.4|17365.4|17390.9|17382.9|17372.4|17364.4|155
1724166600000|2024-08-20 15:10:00|17373.9|17365.9|17368.9|17360.9|17380.9|17372.9|17366.9|17358.9|186
1724166900000|2024-08-20 15:15:00|17368.4|17360.4|17384.4|17376.4|17386.4|17378.4|17367.4|17359.4|242
1724167200000|2024-08-20 15:20:00|17384.9|17376.9|17381.9|17373.9|17388.9|17380.9|17378.4|17370.4|152
1724167500000|2024-08-20 15:25:00|17380.9|17372.9|17360.9|17352.9|17380.9|17372.9|17360.9|17352.9|283
1724167800000|2024-08-20 15:30:00|17360.4|17352.4|17380.9|17372.9|17381.4|17373.4|17358.9|17350.9|216
1724168100000|2024-08-20 15:35:00|17380.4|17372.4|17379.4|17371.4|17386.9|17378.9|17374.4|17366.4|163
1724168400000|2024-08-20 15:40:00|17379.9|17371.9|17366.9|17358.9|17383.9|17375.9|17363.4|17355.4|194
1724168700000|2024-08-20 15:45:00|17366.4|17358.4|17363.4|17355.4|17370.9|17362.9|17361.4|17353.4|133
1724169000000|2024-08-20 15:50:00|17362.9|17354.9|17375.4|17367.4|17376.9|17368.9|17358.9|17350.9|180
1724169300000|2024-08-20 15:55:00|17374.9|17366.9|17374.9|17366.9|17377.4|17369.4|17371.9|17363.9|121
1724169600000|2024-08-20 16:00:00|17375.4|17367.4|17366.9|17358.9|17376.4|17368.4|17361.4|17353.4|106
1724169900000|2024-08-20 16:05:00|17366.4|17358.4|17375.4|17367.4|17378.9|17370.9|17365.9|17357.9|70
1724170200000|2024-08-20 16:10:00|17374.9|17366.9|17373.9|17365.9|17376.4|17368.4|17364.4|17356.4|53
1724170500000|2024-08-20 16:15:00|17374.4|17366.4|17358.4|17350.4|17374.9|17366.9|17358.4|17350.4|78
1724170800000|2024-08-20 16:20:00|17357.9|17349.9|17354.4|17346.4|17361.9|17353.9|17353.4|17345.4|166
1724171100000|2024-08-20 16:25:00|17353.9|17345.9|17353.9|17345.9|17355.4|17347.4|17345.9|17337.9|287
1724171400000|2024-08-20 16:30:00|17353.4|17345.4|17339.4|17331.4|17355.4|17347.4|17336.4|17328.4|182
1724171700000|2024-08-20 16:35:00|17339.9|17331.9|17341.9|17333.9|17346.4|17338.4|17336.9|17328.9|66
1724172000000|2024-08-20 16:40:00|17341.4|17333.4|17340.9|17332.9|17344.4|17336.4|17335.9|17327.9|154
1724172300000|2024-08-20 16:45:00|17340.4|17332.4|17342.4|17334.4|17347.4|17339.4|17339.4|17331.4|83
1724172600000|2024-08-20 16:50:00|17342.9|17334.9|17332.4|17324.4|17344.4|17336.4|17330.9|17322.9|122
1724172900000|2024-08-20 16:55:00|17331.9|17323.9|17331.9|17323.9|17336.9|17328.9|17330.9|17322.9|56
1724173200000|2024-08-20 17:00:00|17330.9|17322.9|17330.4|17322.4|17332.4|17324.4|17322.9|17314.9|114
1724173500000|2024-08-20 17:05:00|17329.4|17321.4|17340.4|17332.4|17340.4|17332.4|17326.4|17318.4|59
1724173800000|2024-08-20 17:10:00|17340.9|17332.9|17339.9|17331.9|17342.9|17334.9|17337.9|17329.9|74
1724174100000|2024-08-20 17:15:00|17340.4|17332.4|17335.4|17327.4|17341.9|17333.9|17334.4|17326.4|48
1724174400000|2024-08-20 17:20:00|17335.9|17327.9|17339.4|17331.4|17340.9|17332.9|17332.4|17324.4|15
1724174700000|2024-08-20 17:25:00|17338.9|17330.9|17342.9|17334.9|17345.4|17337.4|17337.4|17329.4|32
1724175000000|2024-08-20 17:30:00|17342.4|17334.4|17346.9|17338.9|17347.4|17339.4|17338.9|17330.9|55
1724175300000|2024-08-20 17:35:00|17347.4|17339.4|17346.9|17338.9|17347.9|17339.9|17339.9|17331.9|72
1724175600000|2024-08-20 17:40:00|17346.4|17338.4|17343.9|17335.9|17346.4|17338.4|17340.9|17332.9|27
1724175900000|2024-08-20 17:45:00|17343.4|17335.4|17348.9|17340.9|17350.9|17342.9|17340.4|17332.4|56
1724176200000|2024-08-20 17:50:00|17348.4|17340.4|17350.4|17342.4|17353.4|17345.4|17346.4|17338.4|56
1724176500000|2024-08-20 17:55:00|17349.4|17341.4|17354.4|17346.4|17356.9|17348.9|17347.9|17339.9|110
1724176800000|2024-08-20 18:00:00|17353.9|17345.9|17358.4|17350.4|17359.4|17351.4|17352.9|17344.9|49
1724177100000|2024-08-20 18:05:00|17357.9|17349.9|17361.4|17353.4|17363.9|17355.9|17356.4|17348.4|118
1724177400000|2024-08-20 18:10:00|17360.9|17352.9|17369.9|17361.9|17370.9|17362.9|17360.9|17352.9|101
1724177700000|2024-08-20 18:15:00|17370.4|17362.4|17377.9|17369.9|17379.9|17371.9|17369.4|17361.4|115
1724178000000|2024-08-20 18:20:00|17378.9|17370.9|17379.4|17371.4|17381.4|17373.4|17376.4|17368.4|59
1724178300000|2024-08-20 18:25:00|17378.9|17370.9|17373.9|17365.9|17379.4|17371.4|17368.9|17360.9|75
1724178600000|2024-08-20 18:30:00|17372.4|17364.4|17372.4|17364.4|17376.9|17368.9|17370.9|17362.9|64
1724178900000|2024-08-20 18:35:00|17372.9|17364.9|17371.4|17363.4|17372.9|17364.9|17366.9|17358.9|70
1724179200000|2024-08-20 18:40:00|17371.9|17363.9|17373.4|17365.4|17377.4|17369.4|17371.4|17363.4|58
1724179500000|2024-08-20 18:45:00|17372.9|17364.9|17367.9|17359.9|17374.9|17366.9|17367.4|17359.4|100
1724179800000|2024-08-20 18:50:00|17368.4|17360.4|17360.4|17352.4|17373.4|17365.4|17359.4|17351.4|136
1724180100000|2024-08-20 18:55:00|17359.9|17351.9|17366.5|17336.5|17366.5|17355.4|17353.9|17336.5|314
1724180400000|2024-08-20 19:00:00|17366.4|17336.4|17364.5|17334.5|17366.5|17336.5|17355.9|17325.9|0
1724180700000|2024-08-20 19:05:00|17364.4|17334.4|17355.4|17325.4|17367.3|17337.3|17355.2|17325.2|0
1724181000000|2024-08-20 19:10:00|17355.6|17325.6|17356.6|17326.6|17356.8|17326.8|17352.9|17322.9|0
1724181300000|2024-08-20 19:15:00|17356.7|17326.7|17351.2|17321.2|17356.8|17326.8|17348.1|17318.1|0
1724181600000|2024-08-20 19:20:00|17351.3|17321.3|17343.4|17313.4|17351.8|17321.8|17343.4|17313.4|0
1724181900000|2024-08-20 19:25:00|17343.6|17313.6|17345.4|17315.4|17349|17319|17343|17313|0
1724182200000|2024-08-20 19:30:00|17345.5|17315.5|17351.7|17321.7|17351.7|17321.7|17343.1|17313.1|0
1724182500000|2024-08-20 19:35:00|17351.5|17321.5|17358.3|17328.3|17359.1|17329.1|17350.9|17320.9|0
1724182800000|2024-08-20 19:40:00|17358.4|17328.4|17355|17325|17360.9|17330.9|17355|17325|0
1724183100000|2024-08-20 19:45:00|17355.2|17325.2|17352.2|17322.2|17355.8|17325.8|17350.5|17320.5|0
1724183400000|2024-08-20 19:50:00|17353.2|17323.2|17350.7|17320.7|17353.8|17323.8|17343.1|17313.1|0
1724183700000|2024-08-20 19:55:00|17350.6|17320.6|17356|17326|17356.2|17326.2|17342.2|17312.2|0
1724184000000|2024-08-20 20:00:00|17356.1|17326.1|17361.6|17331.6|17361.6|17331.6|17354.9|17324.9|0
1724184300000|2024-08-20 20:05:00|17362|17332|17362.1|17332.1|17362.1|17332.1|17358.1|17328.1|0
1724184600000|2024-08-20 20:10:00|17361.8|17331.8|17365.7|17335.7|17366.2|17336.2|17359.8|17329.8|0
1724184900000|2024-08-20 20:15:00|17366.1|17336.1|17364.7|17334.7|17366.2|17336.2|17364.2|17334.2|0
1724185200000|2024-08-20 20:20:00|17364.3|17334.3|17362.4|17332.4|17365.2|17335.2|17361.8|17331.8|0
1724185500000|2024-08-20 20:25:00|17362.8|17332.8|17362.3|17332.3|17363.3|17333.3|17361.8|17331.8|0
1724185800000|2024-08-20 20:30:00|17362.1|17332.1|17360.3|17330.3|17362.1|17332.1|17359.8|17329.8|0
1724186100000|2024-08-20 20:35:00|17360.1|17330.1|17362.8|17332.8|17362.8|17332.8|17359.8|17329.8|0
1724186400000|2024-08-20 20:40:00|17362.6|17332.6|17363.3|17333.3|17363.8|17333.8|17362.3|17332.3|0
1724186700000|2024-08-20 20:45:00|17362.8|17332.8|17359.5|17329.5|17362.8|17332.8|17359.5|17329.5|0
1724187000000|2024-08-20 20:50:00|17359|17329|17358|17328|17360|17330|17357.5|17327.5|0
1724187300000|2024-08-20 20:55:00|17358.2|17328.2|17357.1|17327.1|17358.5|17328.5|17356.7|17326.7|0
1724187600000|2024-08-20 21:00:00|17357.4|17327.4|17357.1|17327.1|17357.5|17327.5|17357.1|17327.1|0
1724187900000|2024-08-20 21:05:00|17356.9|17326.9|17349|17319|17356.9|17326.9|17349|17319|0
1724188200000|2024-08-20 21:10:00|17348.8|17318.8|17348.8|17318.8|17348.8|17318.8|17348.1|17318.1|0
1724188500000|2024-08-20 21:15:00|17348.9|17318.9|17349.4|17319.4|17349.6|17319.6|17348|17318|0
1724188800000|2024-08-20 21:20:00|17349.5|17319.5|17349.6|17319.6|17349.6|17319.6|17349.4|17319.4|0
1724189100000|2024-08-20 21:25:00|17348.9|17318.9|17347.8|17317.8|17349.5|17319.5|17347.8|17317.8|0
1724189400000|2024-08-20 21:30:00|17348.4|17318.4|17348.3|17318.3|17348.4|17318.4|17348.3|17318.3|0
1724189700000|2024-08-20 21:35:00|17348.2|17318.2|17348.2|17318.2|17348.7|17318.7|17348.1|17318.1|0
1724190000000|2024-08-20 21:40:00|17348|17318|17348|17318|17348|17318|17347.9|17317.9|0
1724190300000|2024-08-20 21:45:00|17348.2|17318.2|17348.1|17318.1|17348.8|17318.8|17348|17318|0
1724190600000|2024-08-20 21:50:00|17347.3|17317.3|17348.5|17318.5|17348.6|17318.6|17347.2|17317.2|0
1724190900000|2024-08-20 21:55:00|17348.9|17318.9|17348|17318|17348.9|17318.9|17347.7|17317.7|0
1724191200000|2024-08-20 22:00:00|17346.7|17316.7|17349.3|17319.3|17352.3|17322.3|17346.6|17316.6|0
1724191500000|2024-08-20 22:05:00|17349.5|17319.5|17348.9|17318.9|17350.4|17320.4|17348.4|17318.4|0
1724191800000|2024-08-20 22:10:00|17349.4|17319.4|17346|17316|17349.7|17319.7|17346|17316|0
1724192100000|2024-08-20 22:15:00|17346.2|17316.2|17339.5|17309.5|17349.4|17319.4|17339|17309|0
1724192400000|2024-08-20 22:20:00|17339.7|17309.7|17340|17310|17341|17311|17339.5|17309.5|0
1724192700000|2024-08-20 22:25:00|17339.6|17309.6|17338.5|17308.5|17340|17310|17338|17308|0
1724193000000|2024-08-20 22:30:00|17336.1|17306.1|17318.8|17288.8|17337.6|17307.6|17307.8|17277.8|0
1724193300000|2024-08-20 22:35:00|17319|17289|17317.3|17287.3|17319.5|17289.5|17317.3|17287.3|0
1724193600000|2024-08-20 22:40:00|17317.5|17287.5|17318.3|17288.3|17318.8|17288.8|17317.3|17287.3|0
1724193900000|2024-08-20 22:45:00|17318|17288|17317.5|17287.5|17318|17288|17316.8|17286.8|0
1724194200000|2024-08-20 22:50:00|17317.3|17287.3|17323.3|17293.3|17327.8|17297.8|17317.3|17287.3|0
1724194500000|2024-08-20 22:55:00|17323.5|17293.5|17326.3|17296.3|17326.3|17296.3|17323.5|17293.5|0
1724194800000|2024-08-20 23:00:00|17326.7|17296.7|17325.3|17295.3|17327.3|17297.3|17324.8|17294.8|0
1724195100000|2024-08-20 23:05:00|17325.5|17295.5|17324.8|17294.8|17326.3|17296.3|17324.3|17294.3|0
1724195400000|2024-08-20 23:10:00|17325|17295|17325.3|17295.3|17325.3|17295.3|17324.3|17294.3|0
1724195700000|2024-08-20 23:15:00|17324.8|17294.8|17326|17296|17326.3|17296.3|17324.8|17294.8|0
1724196000000|2024-08-20 23:20:00|17326.3|17296.3|17324.8|17294.8|17326.3|17296.3|17323.5|17293.5|0
1724196300000|2024-08-20 23:25:00|17325|17295|17324.8|17294.8|17325.8|17295.8|17323.4|17293.4|0
1724196600000|2024-08-20 23:30:00|17324.6|17294.6|17379.8|17349.8|17379.8|17349.8|17324.3|17294.3|0
1724196900000|2024-08-20 23:35:00|17379.6|17349.6|17387.2|17357.2|17387.6|17357.6|17379.3|17349.3|0
1724197200000|2024-08-20 23:40:00|17386.8|17356.8|17385.5|17355.5|17387.2|17357.2|17385.2|17355.2|0
1724197500000|2024-08-20 23:45:00|17385.3|17355.3|17384.7|17354.7|17386.2|17356.2|17384.5|17354.5|0
1724197800000|2024-08-20 23:50:00|17384.5|17354.5|17383.5|17353.5|17385.8|17355.8|17382.8|17352.8|0
1724198100000|2024-08-20 23:55:00|17383.7|17353.7|17380.8|17350.8|17383.8|17353.8|17379.3|17349.3|0
1724198400000|2024-08-21 00:00:00|17380.3|17350.3|17378.4|17348.4|17384.8|17354.8|17378.1|17348.1|0
1724198700000|2024-08-21 00:05:00|17378.6|17348.6|17381.1|17351.1|17383.4|17353.4|17378.1|17348.1|0
1724199000000|2024-08-21 00:10:00|17380.7|17350.7|17376.9|17346.9|17382.7|17352.7|17376.7|17346.7|0
1724199300000|2024-08-21 00:15:00|17377.1|17347.1|17382.2|17352.2|17382.4|17352.4|17377.1|17347.1|0
1724199600000|2024-08-21 00:20:00|17382.3|17352.3|17379.3|17349.3|17382.8|17352.8|17377.9|17347.9|0
1724199900000|2024-08-21 00:25:00|17378.8|17348.8|17377.4|17347.4|17379.3|17349.3|17376.3|17346.3|0
1724200200000|2024-08-21 00:30:00|17377.6|17347.6|17378.2|17348.2|17378.7|17348.7|17373.2|17343.2|0
1724200500000|2024-08-21 00:35:00|17378|17348|17379.8|17349.8|17380.3|17350.3|17378|17348|0
1724200800000|2024-08-21 00:40:00|17380.1|17350.1|17380.7|17350.7|17380.9|17350.9|17379.1|17349.1|0
1724201100000|2024-08-21 00:45:00|17381.2|17351.2|17383.5|17353.5|17385.5|17355.5|17380.5|17350.5|0
1724201400000|2024-08-21 00:50:00|17383.9|17353.9|17383.9|17353.9|17384.9|17354.9|17383.5|17353.5|0
1724201700000|2024-08-21 00:55:00|17383.7|17353.7|17384.2|17354.2|17384.6|17354.6|17383|17353|0
1724202000000|2024-08-21 01:00:00|17383.9|17353.9|17291.4|17261.4|17384.2|17354.2|17291.4|17261.4|0
1724202300000|2024-08-21 01:05:00|17291.2|17261.2|17320.2|17290.2|17330.7|17300.7|17274.1|17244.1|0
1724202600000|2024-08-21 01:10:00|17320.5|17290.5|17327.6|17297.6|17328.5|17298.5|17320.2|17290.2|0
1724202900000|2024-08-21 01:15:00|17344.2|17314.2|17327.4|17322.4|17344.4|17330.9|17304.9|17299.9|2559
1724203200000|2024-08-21 01:20:00|17326.9|17321.9|17304.4|17299.4|17330.4|17325.4|17292.9|17287.9|1531
1724203500000|2024-08-21 01:25:00|17305.9|17300.9|17301.4|17296.4|17325.4|17320.4|17299.9|17294.9|1068
1724203800000|2024-08-21 01:30:00|17307.4|17302.4|17279.9|17274.9|17312.9|17307.9|17250.4|17245.4|5980
1724204100000|2024-08-21 01:35:00|17279.4|17274.4|17310.6|17305.6|17310.6|17305.6|17251.9|17246.9|3833
1724204400000|2024-08-21 01:40:00|17311.6|17306.6|17310.1|17305.1|17343.6|17338.6|17284.1|17279.1|3610
1724204700000|2024-08-21 01:45:00|17310.6|17305.6|17355.6|17350.6|17360.6|17355.6|17304.6|17299.6|2586
1724205000000|2024-08-21 01:50:00|17354.1|17349.1|17346.1|17341.1|17370.1|17365.1|17324.1|17319.1|2605
1724205300000|2024-08-21 01:55:00|17346.6|17341.6|17322.6|17317.6|17351.1|17346.1|17305.6|17300.6|2249
1724205600000|2024-08-21 02:00:00|17322.1|17317.1|17349.6|17344.6|17365.1|17360.1|17302.1|17297.1|2593
1724205900000|2024-08-21 02:05:00|17349.1|17344.1|17366.6|17361.6|17367.1|17362.1|17337.6|17332.6|1907
1724206200000|2024-08-21 02:10:00|17367.1|17362.1|17365.6|17360.6|17372.6|17367.6|17349.1|17344.1|1207
1724206500000|2024-08-21 02:15:00|17366.6|17361.6|17382.6|17377.6|17397.6|17392.6|17362.1|17357.1|1754
1724206800000|2024-08-21 02:20:00|17381.1|17376.1|17389.6|17384.6|17409.6|17404.6|17375.6|17370.6|1481
1724207100000|2024-08-21 02:25:00|17392.1|17387.1|17389.1|17384.1|17396.6|17391.6|17367.6|17362.6|1069
1724207400000|2024-08-21 02:30:00|17388.6|17383.6|17417.6|17412.6|17417.6|17412.6|17376.6|17371.6|1134
1724207700000|2024-08-21 02:35:00|17418.1|17413.1|17415.6|17410.6|17434.1|17429.1|17409.6|17404.6|1584
1724208000000|2024-08-21 02:40:00|17416.1|17411.1|17420.6|17415.6|17435.6|17430.6|17403.6|17398.6|936
1724208300000|2024-08-21 02:45:00|17421.1|17416.1|17401.1|17396.1|17424.6|17419.6|17385.1|17380.1|1191
1724208600000|2024-08-21 02:50:00|17401.6|17396.6|17393.1|17388.1|17403.6|17398.6|17382.1|17377.1|746
1724208900000|2024-08-21 02:55:00|17392.6|17387.6|17365.1|17360.1|17395.6|17390.6|17362.6|17357.6|1152
1724209200000|2024-08-21 03:00:00|17365.6|17360.6|17363.1|17358.1|17376.1|17371.1|17355.6|17350.6|777
1724209500000|2024-08-21 03:05:00|17363.6|17358.6|17363.1|17358.1|17370.1|17365.1|17356.6|17351.6|500
1724209800000|2024-08-21 03:10:00|17363.6|17358.6|17379.6|17374.6|17386.1|17381.1|17361.1|17356.1|660
1724210100000|2024-08-21 03:15:00|17380.1|17375.1|17361.1|17356.1|17382.1|17377.1|17356.6|17351.6|494
1724210400000|2024-08-21 03:20:00|17361.6|17356.6|17370.6|17365.6|17380.6|17375.6|17352.6|17347.6|557
1724210700000|2024-08-21 03:25:00|17371.1|17366.1|17376.6|17371.6|17380.6|17375.6|17363.6|17358.6|653
1724211000000|2024-08-21 03:30:00|17377.6|17372.6|17369.1|17364.1|17379.6|17374.6|17368.6|17363.6|293
1724211300000|2024-08-21 03:35:00|17368.6|17363.6|17373.6|17368.6|17382.1|17377.1|17363.6|17358.6|526
1724211600000|2024-08-21 03:40:00|17373.1|17368.1|17367.6|17362.6|17377.6|17372.6|17367.6|17362.6|244
1724211900000|2024-08-21 03:45:00|17368.1|17363.1|17372.6|17367.6|17373.6|17368.6|17363.6|17358.6|227
1724212200000|2024-08-21 03:50:00|17373.1|17368.1|17364.1|17359.1|17377.6|17372.6|17362.6|17357.6|266
1724212500000|2024-08-21 03:55:00|17364.6|17359.6|17360.6|17355.6|17366.6|17361.6|17358.1|17353.1|325
1724212800000|2024-08-21 04:00:00|17372.6|17342.6|17345.9|17315.9|17372.6|17342.6|17340.5|17310.5|4
1724213100000|2024-08-21 04:05:00|17346.1|17316.1|17346.5|17316.5|17346.9|17316.9|17345.9|17315.9|0
1724213400000|2024-08-21 04:10:00|17346.7|17316.7|17348.8|17318.8|17349|17319|17346.3|17316.3|0
1724213700000|2024-08-21 04:15:00|17349|17319|17349.1|17319.1|17350.1|17320.1|17348.5|17318.5|0
1724214000000|2024-08-21 04:20:00|17348.9|17318.9|17345.8|17315.8|17349.3|17319.3|17345.8|17315.8|0
1724214300000|2024-08-21 04:25:00|17346.3|17316.3|17347.7|17317.7|17347.7|17317.7|17346.3|17316.3|0
1724214600000|2024-08-21 04:30:00|17347.9|17317.9|17347.2|17317.2|17348.2|17318.2|17346.8|17316.8|0
1724214900000|2024-08-21 04:35:00|17347.1|17317.1|17348.4|17318.4|17348.9|17318.9|17347.1|17317.1|0
1724215200000|2024-08-21 04:40:00|17348.6|17318.6|17349.8|17319.8|17349.8|17319.8|17348.6|17318.6|0
1724215500000|2024-08-21 04:45:00|17349.3|17319.3|17349.7|17319.7|17351.2|17321.2|17349|17319|0
1724215800000|2024-08-21 04:50:00|17349.9|17319.9|17352|17322|17352.5|17322.5|17349.7|17319.7|0
1724216100000|2024-08-21 04:55:00|17351.6|17321.6|17353.4|17323.4|17353.4|17323.4|17351.6|17321.6|7
1724216400000|2024-08-21 05:00:00|17353.2|17323.2|17358.6|17353.6|17368.1|17363.1|17330.6|17323.2|1505
1724216700000|2024-08-21 05:05:00|17358.1|17353.1|17363.1|17358.1|17363.1|17358.1|17340.6|17335.6|947
1724217000000|2024-08-21 05:10:00|17363.6|17358.6|17373.6|17368.6|17375.6|17370.6|17356.6|17351.6|485
1724217300000|2024-08-21 05:15:00|17373.1|17368.1|17370.1|17365.1|17378.1|17373.1|17361.1|17356.1|521
1724217600000|2024-08-21 05:20:00|17369.6|17364.6|17364.1|17359.1|17370.6|17365.6|17355.1|17350.1|404
1724217900000|2024-08-21 05:25:00|17363.6|17358.6|17368.1|17363.1|17370.6|17365.6|17348.6|17343.6|1100
1724218200000|2024-08-21 05:30:00|17367.6|17362.6|17365.6|17360.6|17376.6|17371.6|17363.6|17358.6|1168
1724218500000|2024-08-21 05:35:00|17365.1|17360.1|17338.1|17333.1|17365.1|17360.1|17335.1|17330.1|1583
1724218800000|2024-08-21 05:40:00|17337.1|17332.1|17344.6|17339.6|17352.6|17347.6|17335.6|17330.6|859
1724219100000|2024-08-21 05:45:00|17345.1|17340.1|17357.6|17352.6|17358.1|17353.1|17339.6|17334.6|1127
1724219400000|2024-08-21 05:50:00|17355.6|17350.6|17352.6|17347.6|17355.6|17350.6|17336.6|17331.6|795
1724219700000|2024-08-21 05:55:00|17351.6|17346.6|17352.6|17347.6|17352.6|17347.6|17341.1|17336.1|421
1724220000000|2024-08-21 06:00:00|17353.1|17348.1|17343.1|17338.1|17354.6|17349.6|17333.1|17328.1|513
1724220300000|2024-08-21 06:05:00|17342.6|17337.6|17357.1|17352.1|17358.6|17353.6|17342.6|17337.6|570
1724220600000|2024-08-21 06:10:00|17356.6|17351.6|17353.6|17348.6|17357.1|17352.1|17350.6|17345.6|292
1724220900000|2024-08-21 06:15:00|17354.1|17349.1|17351.6|17346.6|17358.6|17353.6|17347.6|17342.6|328
1724221200000|2024-08-21 06:20:00|17352.1|17347.1|17353.1|17348.1|17356.6|17351.6|17348.1|17343.1|314
1724221500000|2024-08-21 06:25:00|17352.6|17347.6|17351.6|17346.6|17356.6|17351.6|17347.6|17342.6|327
1724221800000|2024-08-21 06:30:00|17352.1|17347.1|17354.6|17349.6|17355.6|17350.6|17346.6|17341.6|333
1724222100000|2024-08-21 06:35:00|17355.1|17350.1|17363.1|17358.1|17365.6|17360.6|17353.6|17348.6|386
1724222400000|2024-08-21 06:40:00|17362.6|17357.6|17355.6|17350.6|17365.6|17360.6|17351.6|17346.6|342
1724222700000|2024-08-21 06:45:00|17355.1|17350.1|17349.6|17344.6|17357.6|17352.6|17348.6|17343.6|174
1724223000000|2024-08-21 06:50:00|17349.1|17344.1|17367.6|17362.6|17367.6|17362.6|17346.6|17341.6|390
1724223300000|2024-08-21 06:55:00|17367.1|17362.1|17372.6|17367.6|17375.1|17370.1|17364.1|17359.1|479
1724223600000|2024-08-21 07:00:00|17373.1|17368.1|17387.6|17382.6|17387.6|17382.6|17367.6|17362.6|595
1724223900000|2024-08-21 07:05:00|17388.1|17383.1|17379.6|17374.6|17390.1|17385.1|17375.6|17370.6|462
1724224200000|2024-08-21 07:10:00|17377.6|17372.6|17385.6|17380.6|17393.6|17388.6|17377.6|17372.6|388
1724224500000|2024-08-21 07:15:00|17385.1|17380.1|17394.1|17389.1|17395.1|17390.1|17381.6|17376.6|419
1724224800000|2024-08-21 07:20:00|17393.6|17388.6|17398.1|17393.1|17399.6|17394.6|17392.6|17387.6|363
1724225100000|2024-08-21 07:25:00|17397.1|17392.1|17388.1|17383.1|17400.6|17395.6|17386.1|17381.1|523
1724225400000|2024-08-21 07:30:00|17387.6|17382.6|17384.1|17379.1|17390.1|17385.1|17379.6|17374.6|418
1724225700000|2024-08-21 07:35:00|17383.6|17378.6|17390.1|17385.1|17393.1|17388.1|17383.1|17378.1|407
1724226000000|2024-08-21 07:40:00|17390.6|17385.6|17388.6|17383.6|17390.6|17385.6|17385.6|17380.6|377
1724226300000|2024-08-21 07:45:00|17388.1|17383.1|17391.6|17386.6|17394.6|17389.6|17386.6|17381.6|573
1724226600000|2024-08-21 07:50:00|17392.1|17387.1|17393.1|17388.1|17398.6|17393.6|17388.6|17383.6|906
1724226900000|2024-08-21 07:55:00|17392.6|17387.6|17400.1|17395.1|17402.1|17397.1|17390.6|17385.6|970
1724227200000|2024-08-21 08:00:00|17398.6|17393.6|17394.6|17389.6|17406.6|17401.6|17388.6|17383.6|1166
1724227500000|2024-08-21 08:05:00|17394.1|17389.1|17411.1|17406.1|17411.1|17406.1|17384.1|17379.1|2002
1724227800000|2024-08-21 08:10:00|17412.1|17407.1|17392.6|17387.6|17412.6|17407.6|17390.1|17385.1|818
1724228100000|2024-08-21 08:15:00|17393.1|17388.1|17402.6|17397.6|17409.1|17404.1|17391.6|17386.6|1011
1724228400000|2024-08-21 08:20:00|17403.1|17398.1|17398.6|17393.6|17408.6|17403.6|17398.6|17393.6|1221
1724228700000|2024-08-21 08:25:00|17398.1|17393.1|17373.6|17368.6|17398.1|17393.1|17365.1|17360.1|1013
1724229000000|2024-08-21 08:30:00|17385.1|17355.1|17383.2|17353.2|17386.7|17356.7|17383.2|17353.2|0
1724229300000|2024-08-21 08:35:00|17383.7|17353.7|17385.7|17355.7|17386.8|17356.8|17379.8|17349.8|163
1724229600000|2024-08-21 08:40:00|17385.9|17355.9|17387.9|17357.9|17388.7|17358.7|17385.2|17355.2|0
1724229900000|2024-08-21 08:45:00|17388.2|17358.2|17387.8|17357.8|17389.1|17359.1|17384.5|17354.5|0
1724230200000|2024-08-21 08:50:00|17387.3|17357.3|17385.9|17355.9|17388.9|17358.9|17385.9|17355.9|0
1724230500000|2024-08-21 08:55:00|17386.4|17356.4|17382.9|17352.9|17387.6|17357.6|17382.4|17352.4|0
1724230800000|2024-08-21 09:00:00|17383.3|17353.3|17382.7|17352.7|17383.6|17353.6|17382|17352|0
1724231100000|2024-08-21 09:05:00|17382.2|17352.2|17387.8|17357.8|17388.2|17358.2|17382.2|17352.2|0
1724231400000|2024-08-21 09:10:00|17388|17358|17390.6|17360.6|17390.8|17360.8|17386.9|17356.9|0
1724231700000|2024-08-21 09:15:00|17390.3|17360.3|17379.6|17371.6|17390.3|17375.1|17374.6|17360.3|154
1724232000000|2024-08-21 09:20:00|17380.1|17372.1|17380.6|17372.6|17385.1|17377.1|17378.1|17370.1|73
1724232300000|2024-08-21 09:25:00|17381.1|17373.1|17380.6|17372.6|17382.6|17374.6|17379.1|17371.1|36
1724232600000|2024-08-21 09:30:00|17380.1|17372.1|17385.6|17377.6|17387.1|17379.1|17380.1|17372.1|73
1724232900000|2024-08-21 09:35:00|17386.1|17378.1|17393.1|17385.1|17393.6|17385.6|17384.1|17376.1|108
1724233200000|2024-08-21 09:40:00|17393.6|17385.6|17397.6|17389.6|17400.1|17392.1|17391.1|17383.1|101
1724233500000|2024-08-21 09:45:00|17398.1|17390.1|17384.1|17376.1|17398.6|17390.6|17384.1|17376.1|53
1724233800000|2024-08-21 09:50:00|17385.1|17377.1|17386.1|17378.1|17389.6|17381.6|17382.6|17374.6|52
1724234100000|2024-08-21 09:55:00|17385.1|17377.1|17381.6|17373.6|17389.1|17381.1|17380.6|17372.6|69
1724234400000|2024-08-21 10:00:00|17382.1|17374.1|17390.6|17382.6|17390.6|17382.6|17382.1|17374.1|67
1724234700000|2024-08-21 10:05:00|17390.1|17382.1|17399.1|17391.1|17402.1|17394.1|17389.6|17381.6|69
1724235000000|2024-08-21 10:10:00|17398.6|17390.6|17405.6|17397.6|17408.6|17400.6|17398.6|17390.6|64
1724235300000|2024-08-21 10:15:00|17406.1|17398.1|17400.1|17392.1|17407.6|17399.6|17399.1|17391.1|52
1724235600000|2024-08-21 10:20:00|17399.6|17391.6|17395.1|17387.1|17400.1|17392.1|17395.1|17387.1|42
1724235900000|2024-08-21 10:25:00|17395.6|17387.6|17395.6|17387.6|17397.1|17389.1|17392.6|17384.6|23
1724236200000|2024-08-21 10:30:00|17396.1|17388.1|17407.6|17399.6|17408.6|17400.6|17396.1|17388.1|45
1724236500000|2024-08-21 10:35:00|17407.1|17399.1|17410.6|17402.6|17411.1|17403.1|17406.1|17398.1|51
1724236800000|2024-08-21 10:40:00|17410.1|17402.1|17408.1|17400.1|17410.1|17402.1|17406.6|17398.6|21
1724237100000|2024-08-21 10:45:00|17407.6|17399.6|17410.6|17402.6|17411.6|17403.6|17407.1|17399.1|35
1724237400000|2024-08-21 10:50:00|17411.6|17403.6|17414.6|17406.6|17417.1|17409.1|17411.1|17403.1|38
1724237700000|2024-08-21 10:55:00|17414.1|17406.1|17419.6|17411.6|17419.6|17411.6|17412.6|17404.6|48
1724238000000|2024-08-21 11:00:00|17419.1|17411.1|17424.1|17416.1|17428.6|17420.6|17418.1|17410.1|162
1724238300000|2024-08-21 11:05:00|17424.6|17416.6|17420.1|17412.1|17425.6|17417.6|17418.1|17410.1|54
1724238600000|2024-08-21 11:10:00|17419.6|17411.6|17419.6|17411.6|17422.6|17414.6|17416.1|17408.1|61
1724238900000|2024-08-21 11:15:00|17420.1|17412.1|17415.6|17407.6|17421.6|17413.6|17415.1|17407.1|28
1724239200000|2024-08-21 11:20:00|17416.1|17408.1|17416.6|17408.6|17418.6|17410.6|17414.6|17406.6|18
1724239500000|2024-08-21 11:25:00|17416.1|17408.1|17410.1|17402.1|17416.6|17408.6|17409.1|17401.1|32
1724239800000|2024-08-21 11:30:00|17410.6|17402.6|17411.6|17403.6|17414.6|17406.6|17408.1|17400.1|32
1724240100000|2024-08-21 11:35:00|17412.1|17404.1|17411.1|17403.1|17416.6|17408.6|17411.1|17403.1|23
1724240400000|2024-08-21 11:40:00|17410.6|17402.6|17404.1|17396.1|17413.6|17405.6|17403.6|17395.6|22
1724240700000|2024-08-21 11:45:00|17403.6|17395.6|17400.6|17392.6|17404.6|17396.6|17399.6|17391.6|29
1724241000000|2024-08-21 11:50:00|17400.1|17392.1|17410.1|17402.1|17410.1|17402.1|17399.1|17391.1|33
1724241300000|2024-08-21 11:55:00|17409.6|17401.6|17409.1|17401.1|17410.6|17402.6|17407.1|17399.1|29
1724241600000|2024-08-21 12:00:00|17408.6|17400.6|17409.6|17401.6|17413.1|17405.1|17407.1|17399.1|28
1724241900000|2024-08-21 12:05:00|17410.1|17402.1|17401.6|17393.6|17411.1|17403.1|17400.1|17392.1|30
1724242200000|2024-08-21 12:10:00|17401.1|17393.1|17405.6|17397.6|17407.6|17399.6|17401.1|17393.1|29
1724242500000|2024-08-21 12:15:00|17406.1|17398.1|17406.6|17398.6|17406.6|17398.6|17401.1|17393.1|48
1724242800000|2024-08-21 12:20:00|17407.1|17399.1|17408.6|17400.6|17409.6|17401.6|17405.1|17397.1|56
1724243100000|2024-08-21 12:25:00|17409.1|17401.1|17420.6|17412.6|17424.1|17416.1|17408.1|17400.1|80
1724243400000|2024-08-21 12:30:00|17420.1|17412.1|17416.6|17408.6|17422.1|17414.1|17411.1|17403.1|51
1724243700000|2024-08-21 12:35:00|17417.1|17409.1|17417.1|17409.1|17418.6|17410.6|17413.6|17405.6|36
1724244000000|2024-08-21 12:40:00|17416.6|17408.6|17418.6|17410.6|17418.6|17410.6|17412.6|17404.6|22
1724244300000|2024-08-21 12:45:00|17419.1|17411.1|17420.6|17412.6|17423.1|17415.1|17418.6|17410.6|31
1724244600000|2024-08-21 12:50:00|17421.1|17413.1|17422.6|17414.6|17424.1|17416.1|17418.6|17410.6|53
1724244900000|2024-08-21 12:55:00|17423.1|17415.1|17419.6|17411.6|17426.1|17418.1|17416.6|17408.6|73
1724245200000|2024-08-21 13:00:00|17420.1|17412.1|17415.6|17407.6|17424.1|17416.1|17415.1|17407.1|42
1724245500000|2024-08-21 13:05:00|17415.1|17407.1|17407.6|17399.6|17415.6|17407.6|17406.1|17398.1|116
1724245800000|2024-08-21 13:10:00|17408.1|17400.1|17406.6|17398.6|17408.1|17400.1|17403.1|17395.1|85
1724246100000|2024-08-21 13:15:00|17407.1|17399.1|17403.6|17395.6|17407.6|17399.6|17403.6|17395.6|50
1724246400000|2024-08-21 13:20:00|17403.1|17395.1|17402.1|17394.1|17403.1|17395.1|17397.6|17389.6|69
1724246700000|2024-08-21 13:25:00|17401.6|17393.6|17413.1|17405.1|17416.1|17408.1|17399.6|17391.6|68
1724247000000|2024-08-21 13:30:00|17412.6|17404.6|17426.6|17418.6|17453.6|17445.6|17410.6|17402.6|674
1724247300000|2024-08-21 13:35:00|17427.1|17419.1|17411.6|17403.6|17443.6|17435.6|17408.6|17400.6|309
1724247600000|2024-08-21 13:40:00|17412.1|17404.1|17417.6|17409.6|17418.1|17410.1|17401.1|17393.1|232
1724247900000|2024-08-21 13:45:00|17418.1|17410.1|17447.6|17439.6|17447.6|17439.6|17414.1|17406.1|295
1724248200000|2024-08-21 13:50:00|17447.1|17439.1|17448.6|17440.6|17460.6|17452.6|17435.6|17427.6|383
1724248500000|2024-08-21 13:55:00|17449.6|17441.6|17457.6|17449.6|17459.1|17451.1|17446.1|17438.1|138
1724248800000|2024-08-21 14:00:00|17457.1|17449.1|17467.1|17459.1|17470.1|17462.1|17449.1|17441.1|519
1724249100000|2024-08-21 14:05:00|17466.6|17458.6|17455.1|17447.1|17473.1|17465.1|17452.6|17444.6|283
1724249400000|2024-08-21 14:10:00|17455.6|17447.6|17459.6|17451.6|17475.1|17467.1|17453.1|17445.1|217
1724249700000|2024-08-21 14:15:00|17459.1|17451.1|17475.6|17467.6|17478.1|17470.1|17450.6|17442.6|228
1724250000000|2024-08-21 14:20:00|17476.1|17468.1|17491.6|17483.6|17493.6|17485.6|17474.1|17466.1|342
1724250300000|2024-08-21 14:25:00|17491.1|17483.1|17504.1|17496.1|17512.1|17504.1|17486.6|17478.6|435
1724250600000|2024-08-21 14:30:00|17504.6|17496.6|17492.1|17484.1|17510.6|17502.6|17488.1|17480.1|286
1724250900000|2024-08-21 14:35:00|17491.6|17483.6|17506.6|17498.6|17508.6|17500.6|17491.1|17483.1|255
1724251200000|2024-08-21 14:40:00|17507.1|17499.1|17513.6|17505.6|17515.1|17507.1|17503.1|17495.1|165
1724251500000|2024-08-21 14:45:00|17513.1|17505.1|17496.6|17488.6|17519.1|17511.1|17495.6|17487.6|278
1724251800000|2024-08-21 14:50:00|17496.1|17488.1|17467.6|17459.6|17499.1|17491.1|17467.6|17459.6|413
1724252100000|2024-08-21 14:55:00|17468.1|17460.1|17477.6|17469.6|17480.6|17472.6|17462.1|17454.1|298
1724252400000|2024-08-21 15:00:00|17477.1|17469.1|17484.1|17476.1|17486.6|17478.6|17474.6|17466.6|148
1724252700000|2024-08-21 15:05:00|17484.6|17476.6|17491.6|17483.6|17500.6|17492.6|17484.1|17476.1|118
1724253000000|2024-08-21 15:10:00|17492.1|17484.1|17504.1|17496.1|17506.6|17498.6|17491.6|17483.6|114
1724253300000|2024-08-21 15:15:00|17503.6|17495.6|17507.1|17499.1|17513.1|17505.1|17500.1|17492.1|195
1724253600000|2024-08-21 15:20:00|17507.6|17499.6|17510.6|17502.6|17517.1|17509.1|17507.1|17499.1|153
1724253900000|2024-08-21 15:25:00|17510.1|17502.1|17515.6|17507.6|17521.1|17513.1|17507.6|17499.6|202
1724254200000|2024-08-21 15:30:00|17515.1|17507.1|17509.6|17501.6|17517.1|17509.1|17509.1|17501.1|190
1724254500000|2024-08-21 15:35:00|17508.6|17500.6|17514.6|17506.6|17519.6|17511.6|17505.6|17497.6|263
1724254800000|2024-08-21 15:40:00|17515.6|17507.6|17520.6|17512.6|17524.1|17516.1|17513.6|17505.6|113
1724255100000|2024-08-21 15:45:00|17521.1|17513.1|17507.6|17499.6|17525.6|17517.6|17506.1|17498.1|133
1724255400000|2024-08-21 15:50:00|17508.1|17500.1|17508.6|17500.6|17510.6|17502.6|17502.1|17494.1|126
1724255700000|2024-08-21 15:55:00|17508.1|17500.1|17514.6|17506.6|17519.6|17511.6|17506.6|17498.6|154
1724256000000|2024-08-21 16:00:00|17513.6|17505.6|17491.1|17483.1|17513.6|17505.6|17489.6|17481.6|205
1724256300000|2024-08-21 16:05:00|17491.6|17483.6|17493.1|17485.1|17501.1|17493.1|17489.6|17481.6|133
1724256600000|2024-08-21 16:10:00|17493.6|17485.6|17494.6|17486.6|17497.6|17489.6|17488.6|17480.6|62
1724256900000|2024-08-21 16:15:00|17494.1|17486.1|17486.6|17478.6|17494.6|17486.6|17484.1|17476.1|105
1724257200000|2024-08-21 16:20:00|17487.1|17479.1|17492.6|17484.6|17494.1|17486.1|17485.1|17477.1|127
1724257500000|2024-08-21 16:25:00|17493.1|17485.1|17490.6|17482.6|17493.1|17485.1|17485.1|17477.1|98
1724257800000|2024-08-21 16:30:00|17490.1|17482.1|17493.6|17485.6|17494.1|17486.1|17487.6|17479.6|51
1724258100000|2024-08-21 16:35:00|17494.1|17486.1|17490.1|17482.1|17499.6|17491.6|17490.1|17482.1|87
1724258400000|2024-08-21 16:40:00|17490.6|17482.6|17493.1|17485.1|17498.1|17490.1|17490.6|17482.6|91
1724258700000|2024-08-21 16:45:00|17491.6|17483.6|17494.1|17486.1|17495.6|17487.6|17491.1|17483.1|89
1724259000000|2024-08-21 16:50:00|17493.6|17485.6|17495.1|17487.1|17497.1|17489.1|17492.1|17484.1|67
1724259300000|2024-08-21 16:55:00|17496.1|17488.1|17503.6|17495.6|17504.1|17496.1|17493.6|17485.6|118
1724259600000|2024-08-21 17:00:00|17504.6|17496.6|17511.1|17503.1|17511.1|17503.1|17500.1|17492.1|79
1724259900000|2024-08-21 17:05:00|17510.6|17502.6|17511.6|17503.6|17514.6|17506.6|17503.1|17495.1|87
1724260200000|2024-08-21 17:10:00|17511.1|17503.1|17507.6|17499.6|17513.1|17505.1|17504.6|17496.6|79
1724260500000|2024-08-21 17:15:00|17508.1|17500.1|17505.6|17497.6|17509.6|17501.6|17504.6|17496.6|56
1724260800000|2024-08-21 17:20:00|17506.1|17498.1|17499.6|17491.6|17513.1|17505.1|17499.6|17491.6|70
1724261100000|2024-08-21 17:25:00|17500.1|17492.1|17500.6|17492.6|17502.1|17494.1|17492.1|17484.1|60
1724261400000|2024-08-21 17:30:00|17500.1|17492.1|17504.6|17496.6|17507.1|17499.1|17498.6|17490.6|67
1724261700000|2024-08-21 17:35:00|17505.1|17497.1|17506.6|17498.6|17508.6|17500.6|17502.6|17494.6|51
1724262000000|2024-08-21 17:40:00|17506.1|17498.1|17500.6|17492.6|17507.6|17499.6|17498.6|17490.6|55
1724262300000|2024-08-21 17:45:00|17500.1|17492.1|17506.1|17498.1|17507.6|17499.6|17499.1|17491.1|58
1724262600000|2024-08-21 17:50:00|17506.6|17498.6|17508.6|17500.6|17509.1|17501.1|17505.6|17497.6|44
1724262900000|2024-08-21 17:55:00|17508.1|17500.1|17497.1|17489.1|17512.6|17504.6|17497.1|17489.1|79
1724263200000|2024-08-21 18:00:00|17498.1|17490.1|17506.6|17498.6|17519.1|17511.1|17498.1|17490.1|294
1724263500000|2024-08-21 18:05:00|17507.1|17499.1|17512.6|17504.6|17516.1|17508.1|17502.6|17494.6|88
1724263800000|2024-08-21 18:10:00|17512.1|17504.1|17518.6|17510.6|17520.6|17512.6|17510.1|17502.1|82
1724264100000|2024-08-21 18:15:00|17519.1|17511.1|17524.6|17516.6|17526.1|17518.1|17515.6|17507.6|99
1724264400000|2024-08-21 18:20:00|17523.6|17515.6|17524.6|17516.6|17527.6|17519.6|17520.1|17512.1|100
1724264700000|2024-08-21 18:25:00|17525.1|17517.1|17527.6|17519.6|17528.1|17520.1|17520.1|17512.1|83
1724265000000|2024-08-21 18:30:00|17528.1|17520.1|17526.1|17518.1|17530.6|17522.6|17523.1|17515.1|136
1724265300000|2024-08-21 18:35:00|17525.6|17517.6|17519.6|17511.6|17525.6|17517.6|17516.1|17508.1|101
1724265600000|2024-08-21 18:40:00|17520.1|17512.1|17522.1|17514.1|17523.6|17515.6|17518.6|17510.6|45
1724265900000|2024-08-21 18:45:00|17523.6|17515.6|17523.1|17515.1|17525.6|17517.6|17518.1|17510.1|112
1724266200000|2024-08-21 18:50:00|17522.6|17514.6|17523.6|17515.6|17526.1|17518.1|17519.6|17511.6|121
1724266500000|2024-08-21 18:55:00|17524.1|17516.1|17529.9|17499.9|17529.9|17517.1|17515.6|17499.9|103
1724266800000|2024-08-21 19:00:00|17530|17500|17525.5|17495.5|17530.7|17500.7|17522.6|17492.6|0
1724267100000|2024-08-21 19:05:00|17525.3|17495.3|17523.5|17493.5|17530.1|17500.1|17519.8|17489.8|0
1724267400000|2024-08-21 19:10:00|17523.8|17493.8|17524.1|17494.1|17526.8|17496.8|17523.7|17493.7|0
1724267700000|2024-08-21 19:15:00|17524|17494|17523.3|17493.3|17524.5|17494.5|17522.7|17492.7|0
1724268000000|2024-08-21 19:20:00|17523.2|17493.2|17519.6|17489.6|17524.8|17494.8|17517.9|17487.9|0
1724268300000|2024-08-21 19:25:00|17519.3|17489.3|17524.2|17494.2|17524.8|17494.8|17519.3|17489.3|0
1724268600000|2024-08-21 19:30:00|17524.3|17494.3|17518.8|17488.8|17524.3|17494.3|17517.7|17487.7|0
1724268900000|2024-08-21 19:35:00|17518.7|17488.7|17522.3|17492.3|17523.8|17493.8|17518.1|17488.1|0
1724269200000|2024-08-21 19:40:00|17522.4|17492.4|17526.2|17496.2|17526.6|17496.6|17521.3|17491.3|0
1724269500000|2024-08-21 19:45:00|17526.1|17496.1|17522.8|17492.8|17526.8|17496.8|17521.2|17491.2|0
1724269800000|2024-08-21 19:50:00|17523.5|17493.5|17523.1|17493.1|17524.4|17494.4|17518.2|17488.2|0
1724270100000|2024-08-21 19:55:00|17523|17493|17538.1|17508.1|17552.1|17522.1|17523|17493|0
1724270400000|2024-08-21 20:00:00|17538|17508|17540.4|17510.4|17546.9|17516.9|17536.4|17506.4|0
1724270700000|2024-08-21 20:05:00|17540.2|17510.2|17532.7|17502.7|17542.4|17512.4|17532.7|17502.7|0
1724271000000|2024-08-21 20:10:00|17532.2|17502.2|17538.7|17508.7|17540.7|17510.7|17529.2|17499.2|0
1724271300000|2024-08-21 20:15:00|17539.1|17509.1|17537.2|17507.2|17540.2|17510.2|17533.7|17503.7|0
1724271600000|2024-08-21 20:20:00|17537.4|17507.4|17540|17510|17541.5|17511.5|17537.4|17507.4|0
1724271900000|2024-08-21 20:25:00|17539.5|17509.5|17539.5|17509.5|17540.5|17510.5|17538.5|17508.5|0
1724272200000|2024-08-21 20:30:00|17539.7|17509.7|17541|17511|17542|17512|17539.5|17509.5|0
1724272500000|2024-08-21 20:35:00|17540.8|17510.8|17541.5|17511.5|17541.5|17511.5|17539|17509|0
1724272800000|2024-08-21 20:40:00|17541.3|17511.3|17540.5|17510.5|17542|17512|17540|17510|0
1724273100000|2024-08-21 20:45:00|17540|17510|17538.5|17508.5|17540|17510|17538.5|17508.5|0
1724273400000|2024-08-21 20:50:00|17538.7|17508.7|17540|17510|17540|17510|17538.5|17508.5|0
1724273700000|2024-08-21 20:55:00|17539.5|17509.5|17541.4|17511.4|17542|17512|17539.5|17509.5|0
1724274000000|2024-08-21 21:00:00|17541.6|17511.6|17543.1|17513.1|17543.1|17513.1|17540.4|17510.4|0
1724274300000|2024-08-21 21:05:00|17542.9|17512.9|17541.4|17511.4|17542.9|17512.9|17541.2|17511.2|0
1724274600000|2024-08-21 21:10:00|17541.5|17511.5|17541.7|17511.7|17541.7|17511.7|17541.1|17511.1|0
1724274900000|2024-08-21 21:15:00|17541.2|17511.2|17540.4|17510.4|17541.2|17511.2|17540.2|17510.2|0
1724275200000|2024-08-21 21:20:00|17540.3|17510.3|17540.3|17510.3|17540.3|17510.3|17540.2|17510.2|0
1724275500000|2024-08-21 21:25:00|17541|17511|17541.5|17511.5|17541.6|17511.6|17541|17511|0
1724275800000|2024-08-21 21:30:00|17541.6|17511.6|17541.9|17511.9|17541.9|17511.9|17541.6|17511.6|0
1724276100000|2024-08-21 21:35:00|17542.4|17512.4|17542.4|17512.4|17542.4|17512.4|17542.4|17512.4|0
1724276400000|2024-08-21 21:40:00|17542.5|17512.5|17542.4|17512.4|17542.5|17512.5|17542.4|17512.4|0
1724276700000|2024-08-21 21:45:00|17542|17512|17540.9|17510.9|17542.3|17512.3|17540.9|17510.9|0
1724277000000|2024-08-21 21:50:00|17541.3|17511.3|17541.6|17511.6|17541.8|17511.8|17540.5|17510.5|0
1724277300000|2024-08-21 21:55:00|17541.2|17511.2|17541.1|17511.1|17541.9|17511.9|17540.4|17510.4|0
1724277600000|2024-08-21 22:00:00|17542.4|17512.4|17540.8|17510.8|17544|17514|17540.8|17510.8|0
1724277900000|2024-08-21 22:05:00|17540.5|17510.5|17543.3|17513.3|17544.8|17514.8|17538.8|17508.8|0
1724278200000|2024-08-21 22:10:00|17543.5|17513.5|17546.8|17516.8|17547.3|17517.3|17543.3|17513.3|0
1724278500000|2024-08-21 22:15:00|17547.2|17517.2|17548.8|17518.8|17549.3|17519.3|17546.3|17516.3|0
1724278800000|2024-08-21 22:20:00|17549|17519|17547.5|17517.5|17550.8|17520.8|17547.5|17517.5|0
1724279100000|2024-08-21 22:25:00|17548|17518|17548.5|17518.5|17549|17519|17547.5|17517.5|0
1724279400000|2024-08-21 22:30:00|17548.8|17518.8|17548.8|17518.8|17551.5|17521.5|17548.8|17518.8|0
1724279700000|2024-08-21 22:35:00|17549|17519|17549.5|17519.5|17550|17520|17548.5|17518.5|0
1724280000000|2024-08-21 22:40:00|17549.8|17519.8|17550|17520|17550.6|17520.6|17549|17519|0
1724280300000|2024-08-21 22:45:00|17549.8|17519.8|17549.8|17519.8|17550.3|17520.3|17547.5|17517.5|0
1724280600000|2024-08-21 22:50:00|17549.6|17519.6|17550.8|17520.8|17550.8|17520.8|17549.3|17519.3|0
1724280900000|2024-08-21 22:55:00|17550.6|17520.6|17548.1|17518.1|17550.8|17520.8|17547.8|17517.8|0
1724281200000|2024-08-21 23:00:00|17548.3|17518.3|17545.8|17515.8|17548.8|17518.8|17545.8|17515.8|0
1724281500000|2024-08-21 23:05:00|17545.4|17515.4|17545.5|17515.5|17546.2|17516.2|17544.2|17514.2|0
1724281800000|2024-08-21 23:10:00|17545|17515|17546|17516|17546|17516|17545|17515|0
1724282100000|2024-08-21 23:15:00|17545.8|17515.8|17534.1|17504.1|17546|17516|17533.1|17503.1|0
1724282400000|2024-08-21 23:20:00|17534.5|17504.5|17533.8|17503.8|17535.3|17505.3|17533.3|17503.3|0
1724282700000|2024-08-21 23:25:00|17534.3|17504.3|17533.3|17503.3|17534.3|17504.3|17532.8|17502.8|0
1724283000000|2024-08-21 23:30:00|17533.1|17503.1|17533.8|17503.8|17534.3|17504.3|17533.1|17503.1|0
1724283300000|2024-08-21 23:35:00|17534|17504|17535.4|17505.4|17535.6|17505.6|17534|17504|0
1724283600000|2024-08-21 23:40:00|17535.8|17505.8|17537.1|17507.1|17537.1|17507.1|17534.1|17504.1|0
1724283900000|2024-08-21 23:45:00|17536.9|17506.9|17536.5|17506.5|17537|17507|17535.6|17505.6|0
1724284200000|2024-08-21 23:50:00|17536.8|17506.8|17537|17507|17537.6|17507.6|17536.5|17506.5|0
1724284500000|2024-08-21 23:55:00|17536.8|17506.8|17537|17507|17537.6|17507.6|17536.1|17506.1|0
1724284800000|2024-08-22 00:00:00|17536.6|17506.6|17537.3|17507.3|17538|17508|17536.1|17506.1|0
1724285100000|2024-08-22 00:05:00|17537.7|17507.7|17538.9|17508.9|17539.1|17509.1|17536.9|17506.9|0
1724285400000|2024-08-22 00:10:00|17539.4|17509.4|17549.1|17519.1|17550.1|17520.1|17539.4|17509.4|0
1724285700000|2024-08-22 00:15:00|17548.6|17518.6|17548.2|17518.2|17551.5|17521.5|17545.7|17515.7|0
1724286000000|2024-08-22 00:20:00|17548|17518|17548|17518|17549.2|17519.2|17547.6|17517.6|0
1724286300000|2024-08-22 00:25:00|17547.6|17517.6|17545.9|17515.9|17547.6|17517.6|17545.5|17515.5|0
1724286600000|2024-08-22 00:30:00|17546.2|17516.2|17543.8|17513.8|17546.6|17516.6|17542.1|17512.1|0
1724286900000|2024-08-22 00:35:00|17543.3|17513.3|17545|17515|17545.5|17515.5|17542.9|17512.9|0
1724287200000|2024-08-22 00:40:00|17545.2|17515.2|17543|17513|17545.2|17515.2|17542.8|17512.8|0
1724287500000|2024-08-22 00:45:00|17543.2|17513.2|17543.5|17513.5|17543.7|17513.7|17542.5|17512.5|0
1724287800000|2024-08-22 00:50:00|17543.2|17513.2|17544.6|17514.6|17545.1|17515.1|17543|17513|0
1724288100000|2024-08-22 00:55:00|17544.2|17514.2|17541.4|17511.4|17544.6|17514.6|17540.9|17510.9|0
1724288400000|2024-08-22 01:00:00|17541.6|17511.6|17517.3|17487.3|17542.5|17512.5|17516.4|17486.4|0
1724288700000|2024-08-22 01:05:00|17517.1|17487.1|17501.1|17471.1|17521.6|17491.6|17501.1|17471.1|0
1724289000000|2024-08-22 01:10:00|17500.9|17470.9|17506.3|17476.3|17510.4|17480.4|17485.9|17455.9|0
1724289300000|2024-08-22 01:15:00|17506.1|17476.1|17507.2|17502.2|17517.2|17512.2|17494.7|17476.1|1510
1724289600000|2024-08-22 01:20:00|17507.7|17502.7|17508.7|17503.7|17528.2|17523.2|17506.7|17501.7|1268
1724289900000|2024-08-22 01:25:00|17508.2|17503.2|17499.2|17494.2|17515.2|17510.2|17496.7|17491.7|772
1724290200000|2024-08-22 01:30:00|17501.7|17496.7|17492.2|17487.2|17509.2|17504.2|17448.2|17443.2|5909
1724290500000|2024-08-22 01:35:00|17491.7|17486.7|17470.7|17465.7|17493.2|17488.2|17453.2|17448.2|2387
1724290800000|2024-08-22 01:40:00|17469.7|17464.7|17480.7|17475.7|17482.2|17477.2|17437.7|17432.7|2398
1724291100000|2024-08-22 01:45:00|17479.7|17474.7|17524.7|17519.7|17551.7|17546.7|17467.7|17462.7|3642
1724291400000|2024-08-22 01:50:00|17525.2|17520.2|17530.2|17525.2|17543.7|17538.7|17507.7|17502.7|1673
1724291700000|2024-08-22 01:55:00|17529.2|17524.2|17477.7|17472.7|17529.2|17524.2|17474.7|17469.7|2057
1724292000000|2024-08-22 02:00:00|17477.2|17472.2|17456.2|17451.2|17477.2|17472.2|17442.2|17437.2|2130
1724292300000|2024-08-22 02:05:00|17454.2|17449.2|17469.7|17464.7|17481.7|17476.7|17452.2|17447.2|1065
1724292600000|2024-08-22 02:10:00|17467.7|17462.7|17472.7|17467.7|17491.2|17486.2|17462.2|17457.2|972
1724292900000|2024-08-22 02:15:00|17473.2|17468.2|17476.7|17471.7|17494.2|17489.2|17458.7|17453.7|808
1724293200000|2024-08-22 02:20:00|17476.2|17471.2|17479.7|17474.7|17517.2|17512.2|17475.7|17470.7|1362
1724293500000|2024-08-22 02:25:00|17479.2|17474.2|17430.7|17425.7|17479.7|17474.7|17418.7|17413.7|2386
1724293800000|2024-08-22 02:30:00|17431.2|17426.2|17433.7|17428.7|17443.2|17438.2|17416.7|17411.7|1134
1724294100000|2024-08-22 02:35:00|17435.7|17430.7|17429.2|17424.2|17444.7|17439.7|17420.2|17415.2|796
1724294400000|2024-08-22 02:40:00|17429.7|17424.7|17451.2|17446.2|17457.2|17452.2|17428.2|17423.2|939
1724294700000|2024-08-22 02:45:00|17450.7|17445.7|17412.2|17407.2|17451.2|17446.2|17408.7|17403.7|938
1724295000000|2024-08-22 02:50:00|17412.7|17407.7|17410.7|17405.7|17421.7|17416.7|17402.2|17397.2|730
1724295300000|2024-08-22 02:55:00|17410.2|17405.2|17421.7|17416.7|17422.7|17417.7|17395.7|17390.7|788
1724295600000|2024-08-22 03:00:00|17421.2|17416.2|17411.7|17406.7|17425.2|17420.2|17407.7|17402.7|550
1724295900000|2024-08-22 03:05:00|17411.2|17406.2|17407.2|17402.2|17414.2|17409.2|17398.7|17393.7|427
1724296200000|2024-08-22 03:10:00|17407.7|17402.7|17419.2|17414.2|17419.7|17414.7|17399.2|17394.2|417
1724296500000|2024-08-22 03:15:00|17418.7|17413.7|17437.2|17432.2|17438.2|17433.2|17416.7|17411.7|584
1724296800000|2024-08-22 03:20:00|17436.7|17431.7|17430.7|17425.7|17446.2|17441.2|17429.2|17424.2|619
1724297100000|2024-08-22 03:25:00|17431.2|17426.2|17450.2|17445.2|17455.2|17450.2|17428.2|17423.2|498
1724297400000|2024-08-22 03:30:00|17450.7|17445.7|17454.2|17449.2|17465.7|17460.7|17447.2|17442.2|540
1724297700000|2024-08-22 03:35:00|17453.7|17448.7|17455.2|17450.2|17459.7|17454.7|17452.2|17447.2|349
1724298000000|2024-08-22 03:40:00|17455.7|17450.7|17473.2|17468.2|17476.7|17471.7|17454.2|17449.2|503
1724298300000|2024-08-22 03:45:00|17472.7|17467.7|17468.7|17463.7|17473.2|17468.2|17464.7|17459.7|252
1724298600000|2024-08-22 03:50:00|17468.2|17463.2|17472.7|17467.7|17473.2|17468.2|17466.7|17461.7|196
1724298900000|2024-08-22 03:55:00|17473.2|17468.2|17469.2|17464.2|17474.7|17469.7|17465.2|17460.2|242
1724299200000|2024-08-22 04:00:00|17481.2|17451.2|17482.9|17452.9|17483.1|17453.1|17481.2|17451.2|0
1724299500000|2024-08-22 04:05:00|17483.1|17453.1|17486.6|17456.6|17486.6|17456.6|17482.9|17452.9|0
1724299800000|2024-08-22 04:10:00|17486.3|17456.3|17485.4|17455.4|17486.3|17456.3|17485.2|17455.2|0
1724300100000|2024-08-22 04:15:00|17484.9|17454.9|17485.3|17455.3|17485.9|17455.9|17484.9|17454.9|0
1724300400000|2024-08-22 04:20:00|17485|17455|17482.2|17452.2|17485.3|17455.3|17481.3|17451.3|0
1724300700000|2024-08-22 04:25:00|17482|17452|17482.5|17452.5|17484.3|17454.3|17481.8|17451.8|0
1724301000000|2024-08-22 04:30:00|17482.6|17452.6|17485.5|17455.5|17485.7|17455.7|17482.6|17452.6|0
1724301300000|2024-08-22 04:35:00|17485.2|17455.2|17484.3|17454.3|17485.2|17455.2|17483.9|17453.9|0
1724301600000|2024-08-22 04:40:00|17484.5|17454.5|17487.3|17457.3|17487.8|17457.8|17484.3|17454.3|0
1724301900000|2024-08-22 04:45:00|17487.1|17457.1|17486.2|17456.2|17487.3|17457.3|17486|17456|0
1724302200000|2024-08-22 04:50:00|17486|17456|17485.7|17455.7|17486.9|17456.9|17485.7|17455.7|0
1724302500000|2024-08-22 04:55:00|17486.2|17456.2|17487.3|17457.3|17487.8|17457.8|17485.7|17455.7|5
1724302800000|2024-08-22 05:00:00|17468.7|17463.7|17480.7|17475.7|17494.7|17489.7|17464.7|17459.7|1087
1724303100000|2024-08-22 05:05:00|17480.2|17475.2|17466.2|17461.2|17485.2|17480.2|17464.2|17459.2|448
1724303400000|2024-08-22 05:10:00|17465.7|17460.7|17461.2|17456.2|17480.7|17475.7|17457.2|17452.2|611
1724303700000|2024-08-22 05:15:00|17460.2|17455.2|17473.2|17468.2|17480.7|17475.7|17455.2|17450.2|580
1724304000000|2024-08-22 05:20:00|17473.7|17468.7|17485.2|17480.2|17487.2|17482.2|17467.2|17462.2|461
1724304300000|2024-08-22 05:25:00|17484.7|17479.7|17493.7|17488.7|17506.2|17501.2|17484.7|17479.7|1086
1724304600000|2024-08-22 05:30:00|17494.2|17489.2|17506.7|17501.7|17507.2|17502.2|17490.2|17485.2|518
1724304900000|2024-08-22 05:35:00|17506.2|17501.2|17513.7|17508.7|17516.2|17511.2|17496.7|17491.7|675
1724305200000|2024-08-22 05:40:00|17513.2|17508.2|17521.7|17516.7|17525.7|17520.7|17511.2|17506.2|967
1724305500000|2024-08-22 05:45:00|17522.2|17517.2|17516.2|17511.2|17522.7|17517.7|17507.2|17502.2|1778
1724305800000|2024-08-22 05:50:00|17515.7|17510.7|17514.2|17509.2|17521.2|17516.2|17500.2|17495.2|544
1724306100000|2024-08-22 05:55:00|17513.7|17508.7|17510.2|17505.2|17519.2|17514.2|17504.2|17499.2|350
1724306400000|2024-08-22 06:00:00|17509.7|17504.7|17516.2|17511.2|17520.7|17515.7|17497.7|17492.7|692
1724306700000|2024-08-22 06:05:00|17516.7|17511.7|17514.2|17509.2|17520.2|17515.2|17508.2|17503.2|423
1724307000000|2024-08-22 06:10:00|17513.7|17508.7|17509.7|17504.7|17518.7|17513.7|17508.7|17503.7|351
1724307300000|2024-08-22 06:15:00|17509.2|17504.2|17511.2|17506.2|17519.2|17514.2|17505.2|17500.2|371
1724307600000|2024-08-22 06:20:00|17510.7|17505.7|17529.2|17524.2|17537.7|17532.7|17509.2|17504.2|907
1724307900000|2024-08-22 06:25:00|17529.7|17524.7|17523.7|17518.7|17532.2|17527.2|17522.2|17517.2|399
1724308200000|2024-08-22 06:30:00|17524.2|17519.2|17536.7|17531.7|17537.7|17532.7|17518.7|17513.7|1002
1724308500000|2024-08-22 06:35:00|17537.2|17532.2|17573.7|17568.7|17576.2|17571.2|17531.2|17526.2|2346
1724308800000|2024-08-22 06:40:00|17573.2|17568.2|17576.7|17571.7|17582.2|17577.2|17562.2|17557.2|1561
1724309100000|2024-08-22 06:45:00|17576.2|17571.2|17573.7|17568.7|17587.2|17582.2|17571.2|17566.2|964
1724309400000|2024-08-22 06:50:00|17573.2|17568.2|17586.2|17581.2|17586.7|17581.7|17568.2|17563.2|696
1724309700000|2024-08-22 06:55:00|17585.7|17580.7|17616.7|17611.7|17617.2|17612.2|17585.7|17580.7|1231
1724310000000|2024-08-22 07:00:00|17617.2|17612.2|17622.2|17617.2|17629.2|17624.2|17606.2|17601.2|1670
1724310300000|2024-08-22 07:05:00|17622.7|17617.7|17614.7|17609.7|17631.2|17626.2|17612.7|17607.7|1134
1724310600000|2024-08-22 07:10:00|17615.2|17610.2|17621.2|17616.2|17631.2|17626.2|17615.2|17610.2|763
1724310900000|2024-08-22 07:15:00|17627.2|17622.2|17607.2|17602.2|17632.2|17627.2|17606.7|17601.7|943
1724311200000|2024-08-22 07:20:00|17607.7|17602.7|17628.2|17623.2|17628.2|17623.2|17606.2|17601.2|817
1724311500000|2024-08-22 07:25:00|17627.7|17622.7|17649.2|17644.2|17652.2|17647.2|17623.2|17618.2|1312
1724311800000|2024-08-22 07:30:00|17644.7|17639.7|17622.7|17617.7|17647.7|17642.7|17612.7|17607.7|1304
1724312100000|2024-08-22 07:35:00|17625.2|17620.2|17651.2|17646.2|17652.2|17647.2|17623.2|17618.2|813
1724312400000|2024-08-22 07:40:00|17652.2|17647.2|17645.2|17640.2|17654.2|17649.2|17640.2|17635.2|750
1724312700000|2024-08-22 07:45:00|17644.7|17639.7|17670.2|17665.2|17673.7|17668.7|17639.2|17634.2|1467
1724313000000|2024-08-22 07:50:00|17669.7|17664.7|17657.2|17652.2|17671.2|17666.2|17652.2|17647.2|1043
1724313300000|2024-08-22 07:55:00|17656.7|17651.7|17653.7|17648.7|17658.2|17653.2|17643.2|17638.2|1535
1724313600000|2024-08-22 08:00:00|17652|17647|17652.5|17647.5|17659.5|17654.5|17644.5|17639.5|1313
1724313900000|2024-08-22 08:05:00|17653|17648|17656|17651|17658.5|17653.5|17646.5|17641.5|1197
1724314200000|2024-08-22 08:10:00|17656.5|17651.5|17668.5|17663.5|17669.5|17664.5|17652|17647|879
1724314500000|2024-08-22 08:15:00|17669|17664|17664.5|17659.5|17678.5|17673.5|17661.5|17656.5|565
1724314800000|2024-08-22 08:20:00|17664|17659|17653|17648|17664.5|17659.5|17650|17645|440
1724315100000|2024-08-22 08:25:00|17652.5|17647.5|17656.5|17651.5|17659|17654|17649.5|17644.5|1081
1724315400000|2024-08-22 08:30:00|17665|17635|17636.9|17606.9|17666.5|17636.5|17634.9|17604.9|333
1724315700000|2024-08-22 08:35:00|17637.2|17607.2|17642.7|17612.7|17642.9|17612.9|17636.7|17606.7|0
1724316000000|2024-08-22 08:40:00|17643.1|17613.1|17651.5|17621.5|17651.8|17621.8|17634.3|17604.3|0
1724316300000|2024-08-22 08:45:00|17651.1|17621.1|17647.6|17617.6|17651.3|17621.3|17647.1|17617.1|0
1724316600000|2024-08-22 08:50:00|17647.3|17617.3|17661.3|17631.3|17662.3|17632.3|17646.9|17616.9|0
1724316900000|2024-08-22 08:55:00|17661.6|17631.6|17661.3|17631.3|17662.5|17632.5|17660.7|17630.7|0
1724317200000|2024-08-22 09:00:00|17661.5|17631.5|17664.6|17634.6|17664.6|17634.6|17661.5|17631.5|0
1724317500000|2024-08-22 09:05:00|17664.8|17634.8|17664.8|17634.8|17665.8|17635.8|17664.3|17634.3|0
1724317800000|2024-08-22 09:10:00|17664.7|17634.7|17674.9|17644.9|17674.9|17644.9|17664.1|17634.1|0
1724318100000|2024-08-22 09:15:00|17657|17649|17654|17646|17658.5|17650.5|17641.5|17633.5|341
1724318400000|2024-08-22 09:20:00|17654.5|17646.5|17649|17641|17654.5|17646.5|17649|17641|52
1724318700000|2024-08-22 09:25:00|17650.5|17642.5|17645|17637|17652.5|17644.5|17644.5|17636.5|76
1724319000000|2024-08-22 09:30:00|17646|17638|17635.5|17627.5|17648|17640|17635|17627|131
1724319300000|2024-08-22 09:35:00|17636|17628|17640.5|17632.5|17641.5|17633.5|17632.5|17624.5|129
1724319600000|2024-08-22 09:40:00|17641|17633|17634|17626|17641.5|17633.5|17633.5|17625.5|38
1724319900000|2024-08-22 09:45:00|17634.5|17626.5|17632|17624|17639|17631|17632|17624|43
1724320200000|2024-08-22 09:50:00|17632.5|17624.5|17632.5|17624.5|17634.5|17626.5|17629.5|17621.5|86
1724320500000|2024-08-22 09:55:00|17632|17624|17627.5|17619.5|17633|17625|17626|17618|78
1724320800000|2024-08-22 10:00:00|17628|17620|17629|17621|17629.5|17621.5|17623|17615|59
1724321100000|2024-08-22 10:05:00|17629.5|17621.5|17630.5|17622.5|17633.5|17625.5|17627|17619|74
1724321400000|2024-08-22 10:10:00|17631|17623|17623.5|17615.5|17633|17625|17623|17615|60
1724321700000|2024-08-22 10:15:00|17623|17615|17626.5|17618.5|17629|17621|17619|17611|68
1724322000000|2024-08-22 10:20:00|17627|17619|17630.5|17622.5|17632|17624|17626|17618|37
1724322300000|2024-08-22 10:25:00|17630|17622|17631|17623|17632|17624|17628|17620|33
1724322600000|2024-08-22 10:30:00|17630.5|17622.5|17635.5|17627.5|17636.5|17628.5|17630.5|17622.5|42
1724322900000|2024-08-22 10:35:00|17635|17627|17639|17631|17640|17632|17633|17625|98
1724323200000|2024-08-22 10:40:00|17638.5|17630.5|17640|17632|17644.5|17636.5|17638|17630|45
1724323500000|2024-08-22 10:45:00|17640.5|17632.5|17639.5|17631.5|17640.5|17632.5|17634.5|17626.5|18
1724323800000|2024-08-22 10:50:00|17639|17631|17638|17630|17639.5|17631.5|17636|17628|46
1724324100000|2024-08-22 10:55:00|17637.5|17629.5|17644.5|17636.5|17646|17638|17637|17629|65
1724324400000|2024-08-22 11:00:00|17645|17637|17640|17632|17645|17637|17635|17627|96
1724324700000|2024-08-22 11:05:00|17640.5|17632.5|17625|17617|17640.5|17632.5|17622.5|17614.5|122
1724325000000|2024-08-22 11:10:00|17624.5|17616.5|17620.5|17612.5|17627|17619|17619.5|17611.5|70
1724325300000|2024-08-22 11:15:00|17620|17612|17626|17618|17627|17619|17619.5|17611.5|73
1724325600000|2024-08-22 11:20:00|17624.5|17616.5|17628.5|17620.5|17631|17623|17624.5|17616.5|84
1724325900000|2024-08-22 11:25:00|17629|17621|17631.5|17623.5|17632|17624|17625.5|17617.5|39
1724326200000|2024-08-22 11:30:00|17632|17624|17624.5|17616.5|17632.5|17624.5|17624|17616|34
1724326500000|2024-08-22 11:35:00|17625|17617|17627.5|17619.5|17628|17620|17623.5|17615.5|95
1724326800000|2024-08-22 11:40:00|17627|17619|17627|17619|17630|17622|17625.5|17617.5|99
1724327100000|2024-08-22 11:45:00|17625.5|17617.5|17627.5|17619.5|17629|17621|17623.5|17615.5|44
1724327400000|2024-08-22 11:50:00|17628|17620|17631.5|17623.5|17635|17627|17627.5|17619.5|30
1724327700000|2024-08-22 11:55:00|17632|17624|17631.5|17623.5|17632.5|17624.5|17628.5|17620.5|45
1724328000000|2024-08-22 12:00:00|17631|17623|17625.5|17617.5|17634|17626|17624.5|17616.5|85
1724328300000|2024-08-22 12:05:00|17625|17617|17619|17611|17630|17622|17619|17611|112
1724328600000|2024-08-22 12:10:00|17618.5|17610.5|17609.5|17601.5|17618.5|17610.5|17608.5|17600.5|137
1724328900000|2024-08-22 12:15:00|17610|17602|17605.5|17597.5|17612|17604|17605|17597|123
1724329200000|2024-08-22 12:20:00|17606|17598|17604|17596|17609.5|17601.5|17600.5|17592.5|161
1724329500000|2024-08-22 12:25:00|17604.5|17596.5|17604|17596|17605.5|17597.5|17599|17591|94
1724329800000|2024-08-22 12:30:00|17604.5|17596.5|17606|17598|17610|17602|17598|17590|241
1724330100000|2024-08-22 12:35:00|17605.5|17597.5|17601|17593|17607.5|17599.5|17599|17591|60
1724330400000|2024-08-22 12:40:00|17600.5|17592.5|17610|17602|17610.5|17602.5|17600.5|17592.5|77
1724330700000|2024-08-22 12:45:00|17610.5|17602.5|17604.5|17596.5|17611|17603|17604|17596|69
1724331000000|2024-08-22 12:50:00|17605.5|17597.5|17616.5|17608.5|17618|17610|17604.5|17596.5|104
1724331300000|2024-08-22 12:55:00|17616|17608|17621.5|17613.5|17622.5|17614.5|17613|17605|102
1724331600000|2024-08-22 13:00:00|17622.5|17614.5|17629|17621|17630|17622|17619.5|17611.5|136
1724331900000|2024-08-22 13:05:00|17629.5|17621.5|17629|17621|17630.5|17622.5|17624|17616|82
1724332200000|2024-08-22 13:10:00|17629.5|17621.5|17616.5|17608.5|17629.5|17621.5|17615.5|17607.5|121
1724332500000|2024-08-22 13:15:00|17617|17609|17623.5|17615.5|17625|17617|17615|17607|65
1724332800000|2024-08-22 13:20:00|17624|17616|17613|17605|17624.5|17616.5|17610|17602|55
1724333100000|2024-08-22 13:25:00|17612.5|17604.5|17606.5|17598.5|17612.5|17604.5|17602.5|17594.5|133
1724333400000|2024-08-22 13:30:00|17606|17598|17580.5|17572.5|17609|17601|17570|17562|1020
1724333700000|2024-08-22 13:35:00|17582.5|17574.5|17560|17552|17584.5|17576.5|17552.5|17544.5|604
1724334000000|2024-08-22 13:40:00|17560.5|17552.5|17570.5|17562.5|17570.5|17562.5|17553.5|17545.5|273
1724334300000|2024-08-22 13:45:00|17574|17566|17561.5|17553.5|17574.5|17566.5|17544.5|17536.5|457
1724334600000|2024-08-22 13:50:00|17561|17553|17569.5|17561.5|17570.5|17562.5|17548.5|17540.5|189
1724334900000|2024-08-22 13:55:00|17570|17562|17579.5|17571.5|17583|17575|17563|17555|232
1724335200000|2024-08-22 14:00:00|17579|17571|17577|17569|17594.5|17586.5|17574|17566|262
1724335500000|2024-08-22 14:05:00|17576.5|17568.5|17557.5|17549.5|17576.5|17568.5|17551.5|17543.5|254
1724335800000|2024-08-22 14:10:00|17557|17549|17548.5|17540.5|17561|17553|17539.5|17531.5|312
1724336100000|2024-08-22 14:15:00|17548|17540|17549.5|17541.5|17554.5|17546.5|17543.5|17535.5|145
1724336400000|2024-08-22 14:20:00|17550|17542|17525|17517|17550.5|17542.5|17520|17512|457
1724336700000|2024-08-22 14:25:00|17525.5|17517.5|17535.5|17527.5|17537.5|17529.5|17524.5|17516.5|163
1724337000000|2024-08-22 14:30:00|17535|17527|17516.5|17508.5|17535.5|17527.5|17515.5|17507.5|232
1724337300000|2024-08-22 14:35:00|17516|17508|17525|17517|17525.5|17517.5|17515.5|17507.5|158
1724337600000|2024-08-22 14:40:00|17524|17516|17500.5|17492.5|17524.5|17516.5|17500|17492|348
1724337900000|2024-08-22 14:45:00|17501|17493|17503|17495|17516|17508|17498.5|17490.5|278
1724338200000|2024-08-22 14:50:00|17502.5|17494.5|17502|17494|17509|17501|17498|17490|175
1724338500000|2024-08-22 14:55:00|17503|17495|17503.5|17495.5|17509|17501|17501|17493|148
1724338800000|2024-08-22 15:00:00|17503|17495|17508.5|17500.5|17514.5|17506.5|17503|17495|131
1724339100000|2024-08-22 15:05:00|17509|17501|17495|17487|17512.5|17504.5|17495|17487|187
1724339400000|2024-08-22 15:10:00|17494.5|17486.5|17487.5|17479.5|17495|17487|17482|17474|249
1724339700000|2024-08-22 15:15:00|17487|17479|17479|17471|17495|17487|17479|17471|140
1724340000000|2024-08-22 15:20:00|17479.5|17471.5|17472.5|17464.5|17480.5|17472.5|17466|17458|244
1724340300000|2024-08-22 15:25:00|17472|17464|17475|17467|17481|17473|17465.5|17457.5|220
1724340600000|2024-08-22 15:30:00|17475.5|17467.5|17464.5|17456.5|17478|17470|17456|17448|297
1724340900000|2024-08-22 15:35:00|17465.5|17457.5|17459|17451|17473|17465|17458|17450|156
1724341200000|2024-08-22 15:40:00|17459.5|17451.5|17447|17439|17466|17458|17443|17435|270
1724341500000|2024-08-22 15:45:00|17447.5|17439.5|17448|17440|17462.5|17454.5|17444|17436|167
1724341800000|2024-08-22 15:50:00|17448.5|17440.5|17448.5|17440.5|17453.5|17445.5|17443.5|17435.5|88
1724342100000|2024-08-22 15:55:00|17448|17440|17467|17459|17470|17462|17445|17437|116
1724342400000|2024-08-22 16:00:00|17468.5|17460.5|17480|17472|17482|17474|17466|17458|168
1724342700000|2024-08-22 16:05:00|17479.5|17471.5|17479.5|17471.5|17483.5|17475.5|17474|17466|123
1724343000000|2024-08-22 16:10:00|17479|17471|17475.5|17467.5|17483.5|17475.5|17472.5|17464.5|102
1724343300000|2024-08-22 16:15:00|17475|17467|17478|17470|17478.5|17470.5|17468|17460|93
1724343600000|2024-08-22 16:20:00|17478.5|17470.5|17490.5|17482.5|17490.5|17482.5|17478|17470|121
1724343900000|2024-08-22 16:25:00|17490|17482|17490.5|17482.5|17495|17487|17490|17482|107
1724344200000|2024-08-22 16:30:00|17490|17482|17486.5|17478.5|17495|17487|17482.5|17474.5|81
1724344500000|2024-08-22 16:35:00|17487|17479|17484|17476|17491|17483|17483.5|17475.5|60
1724344800000|2024-08-22 16:40:00|17483.5|17475.5|17487.5|17479.5|17492.5|17484.5|17483.5|17475.5|78
1724345100000|2024-08-22 16:45:00|17488|17480|17479.5|17471.5|17488|17480|17478.5|17470.5|39
1724345400000|2024-08-22 16:50:00|17480|17472|17463.5|17455.5|17480.5|17472.5|17463|17455|107
1724345700000|2024-08-22 16:55:00|17464|17456|17469|17461|17469|17461|17455|17447|92
1724346000000|2024-08-22 17:00:00|17468.5|17460.5|17465|17457|17471|17463|17459.5|17451.5|80
1724346300000|2024-08-22 17:05:00|17464|17456|17467|17459|17467|17459|17457|17449|62
1724346600000|2024-08-22 17:10:00|17468|17460|17473.5|17465.5|17483|17475|17466|17458|111
1724346900000|2024-08-22 17:15:00|17474|17466|17477.5|17469.5|17482|17474|17473.5|17465.5|67
1724347200000|2024-08-22 17:20:00|17477|17469|17476|17468|17481.5|17473.5|17476|17468|69
1724347500000|2024-08-22 17:25:00|17475|17467|17471.5|17463.5|17479.5|17471.5|17471|17463|103
1724347800000|2024-08-22 17:30:00|17471|17463|17466|17458|17471|17463|17457.5|17449.5|77
1724348100000|2024-08-22 17:35:00|17466.5|17458.5|17471.5|17463.5|17473.5|17465.5|17463|17455|30
1724348400000|2024-08-22 17:40:00|17471|17463|17468.5|17460.5|17473.5|17465.5|17467|17459|64
1724348700000|2024-08-22 17:45:00|17468|17460|17469.5|17461.5|17474.5|17466.5|17466|17458|46
1724349000000|2024-08-22 17:50:00|17470|17462|17456.5|17448.5|17474|17466|17455|17447|37
1724349300000|2024-08-22 17:55:00|17457|17449|17454.5|17446.5|17459.5|17451.5|17453.5|17445.5|44
1724349600000|2024-08-22 18:00:00|17454|17446|17454.5|17446.5|17459.5|17451.5|17453.5|17445.5|47
1724349900000|2024-08-22 18:05:00|17456|17448|17468.5|17460.5|17469.5|17461.5|17454|17446|66
1724350200000|2024-08-22 18:10:00|17468|17460|17475|17467|17475.5|17467.5|17465.5|17457.5|51
1724350500000|2024-08-22 18:15:00|17476.5|17468.5|17481|17473|17481.5|17473.5|17472.5|17464.5|72
1724350800000|2024-08-22 18:20:00|17480.5|17472.5|17470|17462|17481|17473|17468.5|17460.5|62
1724351100000|2024-08-22 18:25:00|17469.5|17461.5|17478.5|17470.5|17479.5|17471.5|17467.5|17459.5|53
1724351400000|2024-08-22 18:30:00|17479|17471|17479.5|17471.5|17482|17474|17474|17466|44
1724351700000|2024-08-22 18:35:00|17479|17471|17481|17473|17484|17476|17477|17469|42
1724352000000|2024-08-22 18:40:00|17480.5|17472.5|17487.5|17479.5|17487.5|17479.5|17479.5|17471.5|79
1724352300000|2024-08-22 18:45:00|17487|17479|17485.5|17477.5|17491.5|17483.5|17483.5|17475.5|58
1724352600000|2024-08-22 18:50:00|17485|17477|17485.5|17477.5|17489.5|17481.5|17483.5|17475.5|73
1724352900000|2024-08-22 18:55:00|17485|17477|17495.8|17465.8|17495.9|17482.5|17483|17465.8|141
1724353200000|2024-08-22 19:00:00|17496|17466|17511|17481|17511.9|17481.9|17494.3|17464.3|0
1724353500000|2024-08-22 19:05:00|17510.9|17480.9|17509.8|17479.8|17520.4|17490.4|17509.2|17479.2|0
1724353800000|2024-08-22 19:10:00|17509.9|17479.9|17502.5|17472.5|17510|17480|17502.3|17472.3|0
1724354100000|2024-08-22 19:15:00|17502.4|17472.4|17501.3|17471.3|17508.4|17478.4|17500|17470|0
1724354400000|2024-08-22 19:20:00|17501.1|17471.1|17494.6|17464.6|17501.3|17471.3|17492.1|17462.1|0
1724354700000|2024-08-22 19:25:00|17494.8|17464.8|17497.7|17467.7|17498.7|17468.7|17491.9|17461.9|0
1724355000000|2024-08-22 19:30:00|17497.8|17467.8|17497.3|17467.3|17500|17470|17497.3|17467.3|0
1724355300000|2024-08-22 19:35:00|17497.5|17467.5|17494.4|17464.4|17497.7|17467.7|17492|17462|0
1724355600000|2024-08-22 19:40:00|17494.6|17464.6|17490.1|17460.1|17496.6|17466.6|17489.2|17459.2|0
1724355900000|2024-08-22 19:45:00|17490.2|17460.2|17501|17471|17503.7|17473.7|17490|17460|0
1724356200000|2024-08-22 19:50:00|17500.8|17470.8|17489.6|17459.6|17502.2|17472.2|17484.9|17454.9|0
1724356500000|2024-08-22 19:55:00|17489.1|17459.1|17502.1|17472.1|17504|17474|17479|17449|0
1724356800000|2024-08-22 20:00:00|17501.7|17471.7|17505.6|17475.6|17506.1|17476.1|17491|17461|0
1724357100000|2024-08-22 20:05:00|17505.2|17475.2|17506.7|17476.7|17506.7|17476.7|17500.1|17470.1|0
1724357400000|2024-08-22 20:10:00|17506.2|17476.2|17506.5|17476.5|17509.1|17479.1|17504.6|17474.6|0
1724357700000|2024-08-22 20:15:00|17507|17477|17507.5|17477.5|17509.6|17479.6|17505.3|17475.3|0
1724358000000|2024-08-22 20:20:00|17507.1|17477.1|17508.5|17478.5|17509.6|17479.6|17506.3|17476.3|0
1724358300000|2024-08-22 20:25:00|17508.8|17478.8|17506.9|17476.9|17510.1|17480.1|17506.9|17476.9|0
1724358600000|2024-08-22 20:30:00|17507.4|17477.4|17512.5|17482.5|17512.5|17482.5|17507.4|17477.4|0
1724358900000|2024-08-22 20:35:00|17512.7|17482.7|17509.5|17479.5|17513.5|17483.5|17509.5|17479.5|0
1724359200000|2024-08-22 20:40:00|17509.7|17479.7|17513.6|17483.6|17513.6|17483.6|17506.9|17476.9|0
1724359500000|2024-08-22 20:45:00|17513.8|17483.8|17515.1|17485.1|17515.8|17485.8|17513.6|17483.6|0
1724359800000|2024-08-22 20:50:00|17514.6|17484.6|17516.6|17486.6|17518.1|17488.1|17514.1|17484.1|0
1724360100000|2024-08-22 20:55:00|17516.4|17486.4|17511.3|17481.3|17518.6|17488.6|17510.8|17480.8|0
1724360400000|2024-08-22 21:00:00|17511.4|17481.4|17513|17483|17514|17484|17511.4|17481.4|0
1724360700000|2024-08-22 21:05:00|17512.9|17482.9|17513.6|17483.6|17513.6|17483.6|17512.9|17482.9|0
1724361000000|2024-08-22 21:10:00|17513|17483|17512.1|17482.1|17514.5|17484.5|17512.1|17482.1|0
1724361300000|2024-08-22 21:15:00|17512.8|17482.8|17512.5|17482.5|17513|17483|17512.2|17482.2|0
1724361600000|2024-08-22 21:20:00|17512.8|17482.8|17511.8|17481.8|17512.8|17482.8|17511.2|17481.2|0
1724361900000|2024-08-22 21:25:00|17511.6|17481.6|17511.8|17481.8|17512.2|17482.2|17511.6|17481.6|0
1724362200000|2024-08-22 21:30:00|17512|17482|17511.3|17481.3|17512|17482|17510.4|17480.4|0
1724362500000|2024-08-22 21:35:00|17510.4|17480.4|17512.3|17482.3|17513.8|17483.8|17510.3|17480.3|0
1724362800000|2024-08-22 21:40:00|17512.6|17482.6|17512.6|17482.6|17513|17483|17511.7|17481.7|0
1724363100000|2024-08-22 21:45:00|17512.8|17482.8|17512.6|17482.6|17513|17483|17512.6|17482.6|0
1724363400000|2024-08-22 21:50:00|17512|17482|17512|17482|17512.4|17482.4|17512|17482|0
1724363700000|2024-08-22 21:55:00|17512.4|17482.4|17511.8|17481.8|17513.8|17483.8|17511.8|17481.8|0
1724364000000|2024-08-22 22:00:00|17513.4|17483.4|17514.3|17484.3|17515.3|17485.3|17510|17480|0
1724364300000|2024-08-22 22:05:00|17514.5|17484.5|17515.3|17485.3|17516.8|17486.8|17513.3|17483.3|0
1724364600000|2024-08-22 22:10:00|17515.8|17485.8|17514.5|17484.5|17516.5|17486.5|17514|17484|0
1724364900000|2024-08-22 22:15:00|17514.8|17484.8|17511.2|17481.2|17516.5|17486.5|17511.2|17481.2|0
1724365200000|2024-08-22 22:20:00|17511.4|17481.4|17513|17483|17513|17483|17510.4|17480.4|0
1724365500000|2024-08-22 22:25:00|17512.7|17482.7|17512.5|17482.5|17513.5|17483.5|17512.5|17482.5|0
1724365800000|2024-08-22 22:30:00|17513.4|17483.4|17514.7|17484.7|17515|17485|17513|17483|0
1724366100000|2024-08-22 22:35:00|17515|17485|17515.5|17485.5|17517.8|17487.8|17514.5|17484.5|0
1724366400000|2024-08-22 22:40:00|17515.3|17485.3|17516.8|17486.8|17517.6|17487.6|17514.9|17484.9|0
1724366700000|2024-08-22 22:45:00|17517.1|17487.1|17516.6|17486.6|17517.1|17487.1|17516.1|17486.1|0
1724367000000|2024-08-22 22:50:00|17516.4|17486.4|17518.1|17488.1|17518.1|17488.1|17515.6|17485.6|0
1724367300000|2024-08-22 22:55:00|17517.9|17487.9|17519.6|17489.6|17520.2|17490.2|17517.6|17487.6|0
1724367600000|2024-08-22 23:00:00|17519.8|17489.8|17522.3|17492.3|17522.7|17492.7|17519.8|17489.8|0
1724367900000|2024-08-22 23:05:00|17521.8|17491.8|17534.9|17504.9|17537|17507|17521.2|17491.2|0
1724368200000|2024-08-22 23:10:00|17535.1|17505.1|17534.6|17504.6|17536.1|17506.1|17533.9|17503.9|0
1724368500000|2024-08-22 23:15:00|17534.8|17504.8|17533.1|17503.1|17535.1|17505.1|17532.1|17502.1|0
1724368800000|2024-08-22 23:20:00|17532.8|17502.8|17533.3|17503.3|17534.9|17504.9|17532.6|17502.6|0
1724369100000|2024-08-22 23:25:00|17533.1|17503.1|17533.3|17503.3|17533.5|17503.5|17531.8|17501.8|0
1724369400000|2024-08-22 23:30:00|17533.8|17503.8|17544.8|17514.8|17545|17515|17533.5|17503.5|0
1724369700000|2024-08-22 23:35:00|17544.4|17514.4|17543.2|17513.2|17544.8|17514.8|17542.7|17512.7|0
1724370000000|2024-08-22 23:40:00|17543|17513|17543.2|17513.2|17543.2|17513.2|17540.8|17510.8|0
1724370300000|2024-08-22 23:45:00|17542.8|17512.8|17544|17514|17544.5|17514.5|17534|17504|0
1724370600000|2024-08-22 23:50:00|17544.2|17514.2|17545.5|17515.5|17546|17516|17544|17514|0
1724370900000|2024-08-22 23:55:00|17545.2|17515.2|17545.9|17515.9|17546|17516|17544.4|17514.4|0
1724371200000|2024-08-23 00:00:00|17546.2|17516.2|17543.7|17513.7|17548.2|17518.2|17543.7|17513.7|0
1724371500000|2024-08-23 00:05:00|17544|17514|17545.3|17515.3|17547.3|17517.3|17543.7|17513.7|0
1724371800000|2024-08-23 00:10:00|17545.6|17515.6|17543.4|17513.4|17545.8|17515.8|17543.4|17513.4|0
1724372100000|2024-08-23 00:15:00|17543.9|17513.9|17543.4|17513.4|17545.2|17515.2|17541.8|17511.8|0
1724372400000|2024-08-23 00:20:00|17543.1|17513.1|17545|17515|17545.5|17515.5|17542.2|17512.2|0
1724372700000|2024-08-23 00:25:00|17545.3|17515.3|17546.9|17516.9|17547.6|17517.6|17545|17515|0
1724373000000|2024-08-23 00:30:00|17546.7|17516.7|17545.2|17515.2|17547.4|17517.4|17544.7|17514.7|0
1724373300000|2024-08-23 00:35:00|17544.9|17514.9|17545.6|17515.6|17546.6|17516.6|17543.8|17513.8|0
1724373600000|2024-08-23 00:40:00|17545.8|17515.8|17519.3|17489.3|17545.8|17515.8|17516.3|17486.3|0
1724373900000|2024-08-23 00:45:00|17518.8|17488.8|17504.2|17474.2|17518.8|17488.8|17504.2|17474.2|0
1724374200000|2024-08-23 00:50:00|17504.6|17474.6|17513|17483|17514.2|17484.2|17500.7|17470.7|0
1724374500000|2024-08-23 00:55:00|17513.1|17483.1|17512|17482|17513.7|17483.7|17509.9|17479.9|0
1724374800000|2024-08-23 01:00:00|17511.8|17481.8|17514.4|17484.4|17514.9|17484.9|17510.7|17480.7|0
1724375100000|2024-08-23 01:05:00|17513.9|17483.9|17515.6|17485.6|17515.6|17485.6|17513|17483|0
1724375400000|2024-08-23 01:10:00|17515.1|17485.1|17515.6|17485.6|17516.3|17486.3|17514.6|17484.6|0
1724375700000|2024-08-23 01:15:00|17514.9|17484.9|17503.5|17498.5|17514.9|17507|17477|17472|2110
1724376000000|2024-08-23 01:20:00|17505|17500|17525|17520|17527|17522|17502|17497|991
1724376300000|2024-08-23 01:25:00|17524.5|17519.5|17541.8|17536.8|17543.8|17538.8|17523.5|17518.5|1157
1724376600000|2024-08-23 01:30:00|17540.3|17535.3|17529.3|17524.3|17560.3|17555.3|17506.8|17501.8|3930
1724376900000|2024-08-23 01:35:00|17528.8|17523.8|17580.3|17575.3|17598.3|17593.3|17527.8|17522.8|3555
1724377200000|2024-08-23 01:40:00|17578.8|17573.8|17560.3|17555.3|17605.3|17600.3|17554.8|17549.8|2075
1724377500000|2024-08-23 01:45:00|17558.3|17553.3|17536.8|17531.8|17576.8|17571.8|17534.3|17529.3|2020
1724377800000|2024-08-23 01:50:00|17534.3|17529.3|17532.8|17527.8|17557.8|17552.8|17529.3|17524.3|1402
1724378100000|2024-08-23 01:55:00|17534.3|17529.3|17547.8|17542.8|17562.3|17557.3|17530.8|17525.8|1183
1724378400000|2024-08-23 02:00:00|17548.3|17543.3|17564.8|17559.8|17570.8|17565.8|17540.3|17535.3|1064
1724378700000|2024-08-23 02:05:00|17565.3|17560.3|17572.3|17567.3|17583.3|17578.3|17554.8|17549.8|1166
1724379000000|2024-08-23 02:10:00|17569.3|17564.3|17545.8|17540.8|17574.3|17569.3|17535.8|17530.8|1178
1724379300000|2024-08-23 02:15:00|17544.3|17539.3|17509.8|17504.8|17545.3|17540.3|17508.3|17503.3|1859
1724379600000|2024-08-23 02:20:00|17510.8|17505.8|17512.8|17507.8|17534.3|17529.3|17505.3|17500.3|1081
1724379900000|2024-08-23 02:25:00|17511.8|17506.8|17510.3|17505.3|17529.3|17524.3|17505.8|17500.8|763
1724380200000|2024-08-23 02:30:00|17508.8|17503.8|17512.8|17507.8|17520.3|17515.3|17499.3|17494.3|954
1724380500000|2024-08-23 02:35:00|17513.3|17508.3|17525.3|17520.3|17531.8|17526.8|17505.3|17500.3|734
1724380800000|2024-08-23 02:40:00|17524.8|17519.8|17522.3|17517.3|17539.8|17534.8|17521.3|17516.3|640
1724381100000|2024-08-23 02:45:00|17522.8|17517.8|17522.8|17517.8|17530.3|17525.3|17507.8|17502.8|653
1724381400000|2024-08-23 02:50:00|17519.8|17514.8|17506.8|17501.8|17522.3|17517.3|17506.8|17501.8|435
1724381700000|2024-08-23 02:55:00|17504.8|17499.8|17520.8|17515.8|17523.8|17518.8|17504.3|17499.3|573
1724382000000|2024-08-23 03:00:00|17518.3|17513.3|17549.3|17544.3|17561.8|17556.8|17505.8|17500.8|2095
1724382300000|2024-08-23 03:05:00|17547.3|17542.3|17561.8|17556.8|17567.8|17562.8|17541.3|17536.3|859
1724382600000|2024-08-23 03:10:00|17561.3|17556.3|17572.8|17567.8|17580.8|17575.8|17559.8|17554.8|865
1724382900000|2024-08-23 03:15:00|17571.8|17566.8|17618.8|17613.8|17619.8|17614.8|17566.8|17561.8|1746
1724383200000|2024-08-23 03:20:00|17618.3|17613.3|17606.3|17601.3|17627.3|17622.3|17595.8|17590.8|1327
1724383500000|2024-08-23 03:25:00|17605.8|17600.8|17592.3|17587.3|17608.8|17603.8|17586.8|17581.8|1016
1724383800000|2024-08-23 03:30:00|17591.8|17586.8|17593.8|17588.8|17598.8|17593.8|17588.3|17583.3|421
1724384100000|2024-08-23 03:35:00|17593.3|17588.3|17595.8|17590.8|17601.8|17596.8|17577.8|17572.8|689
1724384400000|2024-08-23 03:40:00|17594.3|17589.3|17598.8|17593.8|17612.3|17607.3|17594.3|17589.3|509
1724384700000|2024-08-23 03:45:00|17597.8|17592.8|17594.8|17589.8|17603.8|17598.8|17593.8|17588.8|333
1724385000000|2024-08-23 03:50:00|17594.3|17589.3|17600.3|17595.3|17600.8|17595.8|17590.8|17585.8|209
1724385300000|2024-08-23 03:55:00|17599.8|17594.8|17602.8|17597.8|17603.3|17598.3|17596.8|17591.8|310
1724385600000|2024-08-23 04:00:00|17614.3|17584.3|17619.2|17589.2|17619.5|17589.5|17614.3|17584.3|0
1724385900000|2024-08-23 04:05:00|17618.8|17588.8|17620.4|17590.4|17620.6|17590.6|17618.3|17588.3|0
1724386200000|2024-08-23 04:10:00|17620.2|17590.2|17621.3|17591.3|17622.5|17592.5|17619.5|17589.5|0
1724386500000|2024-08-23 04:15:00|17621.2|17591.2|17619.6|17589.6|17621.2|17591.2|17619.6|17589.6|0
1724386800000|2024-08-23 04:20:00|17619.8|17589.8|17620.2|17590.2|17621.1|17591.1|17619.1|17589.1|0
1724387100000|2024-08-23 04:25:00|17620.1|17590.1|17619.9|17589.9|17621.6|17591.6|17619.9|17589.9|0
1724387400000|2024-08-23 04:30:00|17619.5|17589.5|17621.2|17591.2|17621.2|17591.2|17619.5|17589.5|0
1724387700000|2024-08-23 04:35:00|17621|17591|17614.6|17584.6|17621.4|17591.4|17614.6|17584.6|0
1724388000000|2024-08-23 04:40:00|17614.3|17584.3|17594.7|17564.7|17614.3|17584.3|17594.2|17564.2|0
1724388300000|2024-08-23 04:45:00|17595.1|17565.1|17598.7|17568.7|17600.3|17570.3|17590.5|17560.5|0
1724388600000|2024-08-23 04:50:00|17598.2|17568.2|17607.2|17577.2|17607.3|17577.3|17596.1|17566.1|0
1724388900000|2024-08-23 04:55:00|17606.9|17576.9|17607.3|17577.3|17607.3|17577.3|17606.4|17576.4|17
1724389200000|2024-08-23 05:00:00|17595.8|17590.8|17628.3|17623.3|17633.8|17628.8|17595.3|17590.3|1632
1724389500000|2024-08-23 05:05:00|17627.8|17622.8|17603.3|17598.3|17630.8|17625.8|17598.8|17593.8|546
1724389800000|2024-08-23 05:10:00|17602.8|17597.8|17589.8|17584.8|17612.8|17607.8|17588.8|17583.8|557
1724390100000|2024-08-23 05:15:00|17589.3|17584.3|17592.8|17587.8|17596.8|17591.8|17585.8|17580.8|502
1724390400000|2024-08-23 05:20:00|17590.3|17585.3|17602.8|17597.8|17609.8|17604.8|17585.3|17580.3|570
1724390700000|2024-08-23 05:25:00|17602.3|17597.3|17596.3|17591.3|17607.8|17602.8|17591.3|17586.3|617
1724391000000|2024-08-23 05:30:00|17596.8|17591.8|17597.8|17592.8|17602.8|17597.8|17585.8|17580.8|837
1724391300000|2024-08-23 05:35:00|17595.8|17590.8|17609.3|17604.3|17612.8|17607.8|17591.3|17586.3|476
1724391600000|2024-08-23 05:40:00|17609.8|17604.8|17600.3|17595.3|17618.3|17613.3|17596.8|17591.8|772
1724391900000|2024-08-23 05:45:00|17599.8|17594.8|17608.3|17603.3|17613.3|17608.3|17595.8|17590.8|628
1724392200000|2024-08-23 05:50:00|17607.8|17602.8|17598.3|17593.3|17616.8|17611.8|17597.3|17592.3|452
1724392500000|2024-08-23 05:55:00|17597.8|17592.8|17583.8|17578.8|17597.8|17592.8|17575.8|17570.8|691
1724392800000|2024-08-23 06:00:00|17582.3|17577.3|17590.3|17585.3|17593.3|17588.3|17576.8|17571.8|537
1724393100000|2024-08-23 06:05:00|17589.8|17584.8|17589.3|17584.3|17595.8|17590.8|17584.3|17579.3|384
1724393400000|2024-08-23 06:10:00|17588.8|17583.8|17577.8|17572.8|17590.3|17585.3|17572.3|17567.3|494
1724393700000|2024-08-23 06:15:00|17576.8|17571.8|17573.3|17568.3|17586.8|17581.8|17568.8|17563.8|646
1724394000000|2024-08-23 06:20:00|17572.8|17567.8|17584.8|17579.8|17585.8|17580.8|17569.8|17564.8|574
1724394300000|2024-08-23 06:25:00|17584.3|17579.3|17582.8|17577.8|17585.8|17580.8|17574.8|17569.8|349
1724394600000|2024-08-23 06:30:00|17581.8|17576.8|17589.3|17584.3|17593.8|17588.8|17573.3|17568.3|596
1724394900000|2024-08-23 06:35:00|17588.3|17583.3|17598.3|17593.3|17603.8|17598.8|17586.8|17581.8|477
1724395200000|2024-08-23 06:40:00|17597.8|17592.8|17597.8|17592.8|17605.8|17600.8|17595.8|17590.8|410
1724395500000|2024-08-23 06:45:00|17596.8|17591.8|17593.8|17588.8|17603.8|17598.8|17591.8|17586.8|332
1724395800000|2024-08-23 06:50:00|17593.3|17588.3|17607.3|17602.3|17609.3|17604.3|17592.8|17587.8|363
1724396100000|2024-08-23 06:55:00|17607.8|17602.8|17612.8|17607.8|17613.8|17608.8|17603.8|17598.8|423
1724396400000|2024-08-23 07:00:00|17609.8|17604.8|17612.8|17607.8|17615.3|17610.3|17602.8|17597.8|447
1724396700000|2024-08-23 07:05:00|17613.3|17608.3|17627.8|17622.8|17631.8|17626.8|17613.3|17608.3|761
1724397000000|2024-08-23 07:10:00|17626.3|17621.3|17640.8|17635.8|17641.8|17636.8|17624.8|17619.8|827
1724397300000|2024-08-23 07:15:00|17639.8|17634.8|17645.3|17640.3|17658.3|17653.3|17639.3|17634.3|943
1724397600000|2024-08-23 07:20:00|17644.8|17639.8|17637.8|17632.8|17653.8|17648.8|17634.8|17629.8|934
1724397900000|2024-08-23 07:25:00|17637.3|17632.3|17638.3|17633.3|17642.8|17637.8|17631.8|17626.8|369
1724398200000|2024-08-23 07:30:00|17637.8|17632.8|17628.8|17623.8|17641.3|17636.3|17624.3|17619.3|739
1724398500000|2024-08-23 07:35:00|17629.3|17624.3|17630.8|17625.8|17642.8|17637.8|17628.8|17623.8|598
1724398800000|2024-08-23 07:40:00|17629.8|17624.8|17626.8|17621.8|17631.8|17626.8|17625.8|17620.8|559
1724399100000|2024-08-23 07:45:00|17626.3|17621.3|17625.8|17620.8|17627.8|17622.8|17618.8|17613.8|1134
1724399400000|2024-08-23 07:50:00|17626.3|17621.3|17628.8|17623.8|17629.3|17624.3|17622.3|17617.3|564
1724399700000|2024-08-23 07:55:00|17627.8|17622.8|17635.3|17630.3|17637.3|17632.3|17626.8|17621.8|920
1724400000000|2024-08-23 08:00:00|17635|17630|17629|17624|17639|17634|17628|17623|760
1724400300000|2024-08-23 08:05:00|17629.5|17624.5|17652|17647|17652|17647|17625.5|17620.5|1553
1724400600000|2024-08-23 08:10:00|17652.5|17647.5|17636|17631|17652.5|17647.5|17632.5|17627.5|574
1724400900000|2024-08-23 08:15:00|17635.5|17630.5|17634|17629|17637|17632|17630|17625|2921
1724401200000|2024-08-23 08:20:00|17634.5|17629.5|17635|17630|17637|17632|17631.5|17626.5|2861
1724401500000|2024-08-23 08:25:00|17635.5|17630.5|17634.5|17629.5|17637|17632|17628|17623|663
1724401800000|2024-08-23 08:30:00|17647.7|17617.7|17649.3|17619.3|17650.9|17620.9|17647.6|17617.6|0
1724402100000|2024-08-23 08:35:00|17649.5|17619.5|17649.2|17619.2|17650.7|17620.7|17648.8|17618.8|0
1724402400000|2024-08-23 08:40:00|17649|17619|17649.5|17619.5|17649.9|17619.9|17646.9|17616.9|0
1724402700000|2024-08-23 08:45:00|17649|17619|17653|17623|17653.5|17623.5|17649|17619|0
1724403000000|2024-08-23 08:50:00|17653.5|17623.5|17653.4|17623.4|17654.7|17624.7|17651.2|17621.2|0
1724403300000|2024-08-23 08:55:00|17653.6|17623.6|17655.7|17625.7|17656.1|17626.1|17653.1|17623.1|0
1724403600000|2024-08-23 09:00:00|17655.4|17625.4|17650.7|17620.7|17655.4|17625.4|17650.2|17620.2|0
1724403900000|2024-08-23 09:05:00|17651.2|17621.2|17650|17620|17652.1|17622.1|17649|17619|0
1724404200000|2024-08-23 09:10:00|17649.7|17619.7|17649.6|17619.6|17650.9|17620.9|17647.9|17617.9|0
1724404500000|2024-08-23 09:15:00|17637.5|17629.5|17647.5|17639.5|17649|17641|17629|17621|180
1724404800000|2024-08-23 09:20:00|17648|17640|17653|17645|17654.5|17646.5|17644.5|17636.5|94
1724405100000|2024-08-23 09:25:00|17652.5|17644.5|17659.5|17651.5|17660.5|17652.5|17649.5|17641.5|72
1724405400000|2024-08-23 09:30:00|17660|17652|17661.5|17653.5|17663.5|17655.5|17659|17651|84
1724405700000|2024-08-23 09:35:00|17661|17653|17668|17660|17673|17665|17661|17653|165
1724406000000|2024-08-23 09:40:00|17668.5|17660.5|17668.5|17660.5|17670|17662|17665.5|17657.5|67
1724406300000|2024-08-23 09:45:00|17669|17661|17672|17664|17676|17668|17667|17659|86
1724406600000|2024-08-23 09:50:00|17671.5|17663.5|17671.5|17663.5|17674.5|17666.5|17669.5|17661.5|54
1724406900000|2024-08-23 09:55:00|17672|17664|17668|17660|17672.5|17664.5|17667.5|17659.5|31
1724407200000|2024-08-23 10:00:00|17667.5|17659.5|17670.5|17662.5|17671.5|17663.5|17663|17655|43
1724407500000|2024-08-23 10:05:00|17670|17662|17672.5|17664.5|17675.5|17667.5|17670|17662|34
1724407800000|2024-08-23 10:10:00|17672|17664|17663|17655|17673|17665|17662.5|17654.5|22
1724408100000|2024-08-23 10:15:00|17663.5|17655.5|17660.5|17652.5|17664.5|17656.5|17658|17650|44
1724408400000|2024-08-23 10:20:00|17660|17652|17662|17654|17663.5|17655.5|17658.5|17650.5|25
1724408700000|2024-08-23 10:25:00|17660.5|17652.5|17658.5|17650.5|17662.5|17654.5|17657|17649|10
1724409000000|2024-08-23 10:30:00|17658|17650|17665|17657|17665.5|17657.5|17657.5|17649.5|11
1724409300000|2024-08-23 10:35:00|17665.5|17657.5|17669|17661|17670.5|17662.5|17664.5|17656.5|33
1724409600000|2024-08-23 10:40:00|17670.5|17662.5|17674.5|17666.5|17676|17668|17669.5|17661.5|31
1724409900000|2024-08-23 10:45:00|17675|17667|17672.5|17664.5|17677|17669|17672.5|17664.5|42
1724410200000|2024-08-23 10:50:00|17673|17665|17674|17666|17674.5|17666.5|17671|17663|21
1724410500000|2024-08-23 10:55:00|17673.5|17665.5|17669|17661|17673.5|17665.5|17668|17660|18
1724410800000|2024-08-23 11:00:00|17668.5|17660.5|17666.5|17658.5|17670|17662|17662.5|17654.5|20
1724411100000|2024-08-23 11:05:00|17667|17659|17662|17654|17667.5|17659.5|17662|17654|16
1724411400000|2024-08-23 11:10:00|17662.5|17654.5|17660|17652|17663|17655|17659|17651|25
1724411700000|2024-08-23 11:15:00|17661.5|17653.5|17661.5|17653.5|17662.5|17654.5|17657|17649|25
1724412000000|2024-08-23 11:20:00|17662|17654|17654.5|17646.5|17662.5|17654.5|17653.5|17645.5|37
1724412300000|2024-08-23 11:25:00|17654|17646|17658.5|17650.5|17658.5|17650.5|17653.5|17645.5|8
1724412600000|2024-08-23 11:30:00|17658|17650|17658|17650|17658.5|17650.5|17655.5|17647.5|19
1724412900000|2024-08-23 11:35:00|17659.5|17651.5|17661.5|17653.5|17663|17655|17657.5|17649.5|25
1724413200000|2024-08-23 11:40:00|17662|17654|17668.5|17660.5|17669.5|17661.5|17658|17650|34
1724413500000|2024-08-23 11:45:00|17669|17661|17662.5|17654.5|17669.5|17661.5|17661.5|17653.5|26
1724413800000|2024-08-23 11:50:00|17663|17655|17655|17647|17663.5|17655.5|17654|17646|25
1724414100000|2024-08-23 11:55:00|17655.5|17647.5|17655.5|17647.5|17657.5|17649.5|17655|17647|19
1724414400000|2024-08-23 12:00:00|17656|17648|17659.5|17651.5|17659.5|17651.5|17655.5|17647.5|15
1724414700000|2024-08-23 12:05:00|17659|17651|17664.5|17656.5|17669|17661|17657.5|17649.5|47
1724415000000|2024-08-23 12:10:00|17665|17657|17660.5|17652.5|17666|17658|17660.5|17652.5|22
1724415300000|2024-08-23 12:15:00|17661|17653|17659.5|17651.5|17661|17653|17657.5|17649.5|60
1724415600000|2024-08-23 12:20:00|17659|17651|17649.5|17641.5|17662.5|17654.5|17649.5|17641.5|84
1724415900000|2024-08-23 12:25:00|17650|17642|17647.5|17639.5|17650|17642|17645|17637|100
1724416200000|2024-08-23 12:30:00|17647|17639|17644.5|17636.5|17648.5|17640.5|17643.5|17635.5|50
1724416500000|2024-08-23 12:35:00|17645|17637|17647.5|17639.5|17648|17640|17644|17636|32
1724416800000|2024-08-23 12:40:00|17648|17640|17645|17637|17652.5|17644.5|17644.5|17636.5|55
1724417100000|2024-08-23 12:45:00|17645.5|17637.5|17653.5|17645.5|17654.5|17646.5|17643.5|17635.5|46
1724417400000|2024-08-23 12:50:00|17653|17645|17648.5|17640.5|17659|17651|17648|17640|69
1724417700000|2024-08-23 12:55:00|17649|17641|17635|17627|17649|17641|17635|17627|86
1724418000000|2024-08-23 13:00:00|17635.5|17627.5|17636.5|17628.5|17639.5|17631.5|17629|17621|114
1724418300000|2024-08-23 13:05:00|17637|17629|17633.5|17625.5|17638.5|17630.5|17630|17622|26
1724418600000|2024-08-23 13:10:00|17633|17625|17635|17627|17639.5|17631.5|17632.5|17624.5|97
1724418900000|2024-08-23 13:15:00|17634.5|17626.5|17636|17628|17641.5|17633.5|17634|17626|42
1724419200000|2024-08-23 13:20:00|17636.5|17628.5|17631.5|17623.5|17639.5|17631.5|17629|17621|60
1724419500000|2024-08-23 13:25:00|17631|17623|17635.5|17627.5|17639|17631|17629.5|17621.5|79
1724419800000|2024-08-23 13:30:00|17635|17627|17625|17617|17664|17656|17612|17604|620
1724420100000|2024-08-23 13:35:00|17624.5|17616.5|17609.5|17601.5|17627.5|17619.5|17596.5|17588.5|333
1724420400000|2024-08-23 13:40:00|17609|17601|17598.5|17590.5|17617|17609|17593.5|17585.5|283
1724420700000|2024-08-23 13:45:00|17598|17590|17609|17601|17609.5|17601.5|17591|17583|182
1724421000000|2024-08-23 13:50:00|17608.5|17600.5|17614.5|17606.5|17620.5|17612.5|17606.5|17598.5|185
1724421300000|2024-08-23 13:55:00|17615|17607|17617.5|17609.5|17620|17612|17607.5|17599.5|239
1724421600000|2024-08-23 14:00:00|17618|17610|17728.5|17720.5|17728.5|17720.5|17617.5|17609.5|1647
1724421900000|2024-08-23 14:05:00|17728|17720|17734.5|17726.5|17735.5|17727.5|17704|17696|529
1724422200000|2024-08-23 14:10:00|17733.5|17725.5|17733.5|17725.5|17749.5|17741.5|17727|17719|710
1724422500000|2024-08-23 14:15:00|17734.5|17726.5|17705.5|17697.5|17737.5|17729.5|17683.5|17675.5|597
1724422800000|2024-08-23 14:20:00|17706|17698|17730.5|17722.5|17731.5|17723.5|17695.5|17687.5|237
1724423100000|2024-08-23 14:25:00|17730|17722|17757|17749|17761|17753|17723.5|17715.5|500
1724423400000|2024-08-23 14:30:00|17758|17750|17756|17748|17766|17758|17750|17742|454
1724423700000|2024-08-23 14:35:00|17755.5|17747.5|17740|17732|17756.5|17748.5|17735|17727|288
1724424000000|2024-08-23 14:40:00|17740.5|17732.5|17753|17745|17753.5|17745.5|17731|17723|215
1724424300000|2024-08-23 14:45:00|17752.5|17744.5|17714|17706|17757.5|17749.5|17704.5|17696.5|390
1724424600000|2024-08-23 14:50:00|17714.5|17706.5|17719.5|17711.5|17725|17717|17702|17694|273
1724424900000|2024-08-23 14:55:00|17718.5|17710.5|17732|17724|17739|17731|17717.5|17709.5|160
1724425200000|2024-08-23 15:00:00|17732.5|17724.5|17743|17735|17746|17738|17725.5|17717.5|141
1724425500000|2024-08-23 15:05:00|17742.5|17734.5|17758.5|17750.5|17762|17754|17740|17732|183
1724425800000|2024-08-23 15:10:00|17759|17751|17762.5|17754.5|17762.5|17754.5|17739.5|17731.5|213
1724426100000|2024-08-23 15:15:00|17762|17754|17792.5|17784.5|17793|17785|17761.5|17753.5|580
1724426400000|2024-08-23 15:20:00|17793|17785|17786.5|17778.5|17794.5|17786.5|17781.5|17773.5|339
1724426700000|2024-08-23 15:25:00|17786|17778|17769.5|17761.5|17790.5|17782.5|17768.5|17760.5|276
1724427000000|2024-08-23 15:30:00|17770|17762|17768.5|17760.5|17774|17766|17764.5|17756.5|130
1724427300000|2024-08-23 15:35:00|17769|17761|17777.5|17769.5|17778.5|17770.5|17766.5|17758.5|87
1724427600000|2024-08-23 15:40:00|17778|17770|17763|17755|17785.5|17777.5|17762|17754|101
1724427900000|2024-08-23 15:45:00|17762.5|17754.5|17755.5|17747.5|17763.5|17755.5|17752|17744|111
1724428200000|2024-08-23 15:50:00|17755|17747|17749|17741|17756.5|17748.5|17745.5|17737.5|142
1724428500000|2024-08-23 15:55:00|17748.5|17740.5|17747|17739|17759|17751|17745.5|17737.5|78
1724428800000|2024-08-23 16:00:00|17749|17741|17742|17734|17751.5|17743.5|17730.5|17722.5|227
1724429100000|2024-08-23 16:05:00|17743|17735|17752.5|17744.5|17754|17746|17732|17724|96
1724429400000|2024-08-23 16:10:00|17753|17745|17739|17731|17754.5|17746.5|17734.5|17726.5|50
1724429700000|2024-08-23 16:15:00|17739.5|17731.5|17750.5|17742.5|17751|17743|17736|17728|40
1724430000000|2024-08-23 16:20:00|17751|17743|17743.5|17735.5|17755.5|17747.5|17743.5|17735.5|69
1724430300000|2024-08-23 16:25:00|17744|17736|17738.5|17730.5|17745|17737|17734|17726|67
1724430600000|2024-08-23 16:30:00|17738|17730|17752.5|17744.5|17753.5|17745.5|17737|17729|98
1724430900000|2024-08-23 16:35:00|17752|17744|17760.5|17752.5|17761.5|17753.5|17752|17744|56
1724431200000|2024-08-23 16:40:00|17761|17753|17733|17725|17761|17753|17732|17724|132
1724431500000|2024-08-23 16:45:00|17732.5|17724.5|17733.5|17725.5|17737|17729|17727.5|17719.5|70
1724431800000|2024-08-23 16:50:00|17734|17726|17744.5|17736.5|17746.5|17738.5|17732.5|17724.5|38
1724432100000|2024-08-23 16:55:00|17744|17736|17749|17741|17755|17747|17744|17736|55
1724432400000|2024-08-23 17:00:00|17749.5|17741.5|17752.5|17744.5|17753.5|17745.5|17742|17734|64
1724432700000|2024-08-23 17:05:00|17752|17744|17754.5|17746.5|17757.5|17749.5|17750.5|17742.5|57
1724433000000|2024-08-23 17:10:00|17755|17747|17749|17741|17755.5|17747.5|17743|17735|47
1724433300000|2024-08-23 17:15:00|17750|17742|17752|17744|17755.5|17747.5|17747.5|17739.5|37
1724433600000|2024-08-23 17:20:00|17751.5|17743.5|17756|17748|17757.5|17749.5|17748.5|17740.5|51
1724433900000|2024-08-23 17:25:00|17755.5|17747.5|17759|17751|17760|17752|17754.5|17746.5|41
1724434200000|2024-08-23 17:30:00|17758.5|17750.5|17760|17752|17764|17756|17758|17750|84
1724434500000|2024-08-23 17:35:00|17759.5|17751.5|17756.5|17748.5|17764.5|17756.5|17754|17746|68
1724434800000|2024-08-23 17:40:00|17756|17748|17757.5|17749.5|17758.5|17750.5|17750|17742|51
1724435100000|2024-08-23 17:45:00|17758|17750|17750.5|17742.5|17758|17750|17748|17740|36
1724435400000|2024-08-23 17:50:00|17750|17742|17749.5|17741.5|17753.5|17745.5|17748|17740|18
1724435700000|2024-08-23 17:55:00|17749|17741|17745.5|17737.5|17750|17742|17744|17736|38
1724436000000|2024-08-23 18:00:00|17745|17737|17748.5|17740.5|17749|17741|17742.5|17734.5|27
1724436300000|2024-08-23 18:05:00|17748|17740|17747.5|17739.5|17750|17742|17743.5|17735.5|26
1724436600000|2024-08-23 18:10:00|17747|17739|17748.5|17740.5|17752|17744|17746.5|17738.5|48
1724436900000|2024-08-23 18:15:00|17749|17741|17748|17740|17750.5|17742.5|17746|17738|45
1724437200000|2024-08-23 18:20:00|17747.5|17739.5|17745|17737|17748.5|17740.5|17734.5|17726.5|49
1724437500000|2024-08-23 18:25:00|17744.5|17736.5|17742.5|17734.5|17747.5|17739.5|17740.5|17732.5|101
1724437800000|2024-08-23 18:30:00|17743|17735|17741|17733|17744.5|17736.5|17738.5|17730.5|31
1724438100000|2024-08-23 18:35:00|17741.5|17733.5|17741.5|17733.5|17744|17736|17739|17731|22
1724438400000|2024-08-23 18:40:00|17742|17734|17739.5|17731.5|17746.5|17738.5|17738.5|17730.5|32
1724438700000|2024-08-23 18:45:00|17740|17732|17741.5|17733.5|17742.5|17734.5|17738.5|17730.5|42
1724439000000|2024-08-23 18:50:00|17741|17733|17745.5|17737.5|17748|17740|17739|17731|86
1724439300000|2024-08-23 18:55:00|17745|17737|17743.4|17713.4|17747|17739|17732.5|17713.4|217
1724439600000|2024-08-23 19:00:00|17743.3|17713.3|17741.3|17711.3|17743.4|17713.4|17738.9|17708.9|0
1724439900000|2024-08-23 19:05:00|17741.2|17711.2|17755.7|17725.7|17755.7|17725.7|17741.1|17711.1|0
1724440200000|2024-08-23 19:10:00|17755.8|17725.8|17761.9|17731.9|17763.2|17733.2|17755.7|17725.7|0
1724440500000|2024-08-23 19:15:00|17761.8|17731.8|17759.6|17729.6|17764.1|17734.1|17758.5|17728.5|0
1724440800000|2024-08-23 19:20:00|17759.8|17729.8|17761.2|17731.2|17761.7|17731.7|17759.2|17729.2|0
1724441100000|2024-08-23 19:25:00|17761.3|17731.3|17765.2|17735.2|17765.6|17735.6|17761|17731|0
1724441400000|2024-08-23 19:30:00|17765.3|17735.3|17763.8|17733.8|17765.5|17735.5|17760.4|17730.4|0
1724441700000|2024-08-23 19:35:00|17763.7|17733.7|17756.9|17726.9|17763.9|17733.9|17753.4|17723.4|0
1724442000000|2024-08-23 19:40:00|17756.8|17726.8|17760.3|17730.3|17763.4|17733.4|17756.6|17726.6|0
1724442300000|2024-08-23 19:45:00|17760.4|17730.4|17762.8|17732.8|17765.3|17735.3|17755.3|17725.3|0
1724442600000|2024-08-23 19:50:00|17763.6|17733.6|17778.1|17748.1|17778.2|17748.2|17760.7|17730.7|0
1724442900000|2024-08-23 19:55:00|17778.6|17748.6|17772.4|17742.4|17788|17758|17770.9|17740.9|0
1724443200000|2024-08-23 20:00:00|17772.1|17742.1|17770.6|17740.6|17773.6|17743.6|17764.5|17734.5|0
1724443500000|2024-08-23 20:05:00|17771|17741|17771.7|17741.7|17774.1|17744.1|17770|17740|0
1724443800000|2024-08-23 20:10:00|17771.9|17741.9|17768.1|17738.1|17771.9|17741.9|17765.1|17735.1|0
1724444100000|2024-08-23 20:15:00|17768.6|17738.6|17773.5|17743.5|17773.5|17743.5|17768.6|17738.6|0
1724444400000|2024-08-23 20:20:00|17773.7|17743.7|17777.1|17747.1|17777.1|17747.1|17773.5|17743.5|0
1724444700000|2024-08-23 20:25:00|17777.3|17747.3|17775.5|17745.5|17778.6|17748.6|17775|17745|0
1724445000000|2024-08-23 20:30:00|17775.1|17745.1|17773.3|17743.3|17776.3|17746.3|17773|17743|0
1724445300000|2024-08-23 20:35:00|17772.8|17742.8|17773.8|17743.8|17775.3|17745.3|17772.7|17742.7|0
1724445600000|2024-08-23 20:40:00|17774|17744|17773.8|17743.8|17774.5|17744.5|17773|17743|0
1724445900000|2024-08-23 20:45:00|17774.2|17744.2|17771.1|17741.1|17774.8|17744.8|17771.1|17741.1|0
1724446200000|2024-08-23 20:50:00|17770.6|17740.6|17771.1|17741.1|17771.6|17741.6|17770.6|17740.6|0
1724446500000|2024-08-23 20:55:00|17770.9|17740.9|17763.9|17733.9|17771.1|17741.1|17763.6|17733.6|0
1724623200000|2024-08-25 22:00:00|17774|17744|17778.7|17748.7|17778.7|17748.7|17772.7|17742.7|0
1724623500000|2024-08-25 22:05:00|17778.4|17748.4|17784.3|17754.3|17786.5|17756.5|17778.4|17748.4|0
1724623800000|2024-08-25 22:10:00|17784.5|17754.5|17786.2|17756.2|17787.7|17757.7|17784|17754|0
1724624100000|2024-08-25 22:15:00|17785.9|17755.9|17785.4|17755.4|17787.7|17757.7|17783.1|17753.1|0
1724624400000|2024-08-25 22:20:00|17785.9|17755.9|17784.5|17754.5|17787|17757|17784|17754|0
1724624700000|2024-08-25 22:25:00|17784.2|17754.2|17778.9|17748.9|17784.5|17754.5|17775.1|17745.1|0
1724625000000|2024-08-25 22:30:00|17779.1|17749.1|17767.7|17737.7|17780.7|17750.7|17763.7|17733.7|0
1724625300000|2024-08-25 22:35:00|17767.5|17737.5|17763.7|17733.7|17768.5|17738.5|17763.4|17733.4|0
1724625600000|2024-08-25 22:40:00|17763.9|17733.9|17760.9|17730.9|17766|17736|17756.8|17726.8|0
1724625900000|2024-08-25 22:45:00|17760.7|17730.7|17759.8|17729.8|17762.9|17732.9|17756.5|17726.5|0
1724626200000|2024-08-25 22:50:00|17760|17730|17759.9|17729.9|17761.9|17731.9|17758.9|17728.9|0
1724626500000|2024-08-25 22:55:00|17760.1|17730.1|17756|17726|17760.4|17730.4|17755|17725|0
1724626800000|2024-08-25 23:00:00|17756.5|17726.5|17752.6|17722.6|17757|17727|17750.4|17720.4|0
1724627100000|2024-08-25 23:05:00|17752.7|17722.7|17753.5|17723.5|17754.1|17724.1|17750|17720|0
1724627400000|2024-08-25 23:10:00|17753.3|17723.3|17757.6|17727.6|17758.6|17728.6|17753.3|17723.3|0
1724627700000|2024-08-25 23:15:00|17757.1|17727.1|17750.3|17720.3|17757.6|17727.6|17749.8|17719.8|0
1724628000000|2024-08-25 23:20:00|17750.1|17720.1|17753.4|17723.4|17753.4|17723.4|17748.8|17718.8|0
1724628300000|2024-08-25 23:25:00|17753.8|17723.8|17754.4|17724.4|17756.4|17726.4|17752.9|17722.9|0
1724628600000|2024-08-25 23:30:00|17754.9|17724.9|17753.4|17723.4|17756.2|17726.2|17753.2|17723.2|0
1724628900000|2024-08-25 23:35:00|17753.2|17723.2|17755.6|17725.6|17756.2|17726.2|17753.2|17723.2|0
1724629200000|2024-08-25 23:40:00|17755.4|17725.4|17757.1|17727.1|17758.1|17728.1|17751.9|17721.9|0
1724629500000|2024-08-25 23:45:00|17757.3|17727.3|17757.4|17727.4|17759.6|17729.6|17754.6|17724.6|0
1724629800000|2024-08-25 23:50:00|17756.9|17726.9|17760.9|17730.9|17760.9|17730.9|17756.1|17726.1|0
1724630100000|2024-08-25 23:55:00|17760.7|17730.7|17758.5|17728.5|17760.7|17730.7|17756.7|17726.7|0
1724630400000|2024-08-26 00:00:00|17759|17729|17763.6|17733.6|17764.9|17734.9|17759|17729|0
1724630700000|2024-08-26 00:05:00|17763.8|17733.8|17757.8|17727.8|17764.1|17734.1|17757.3|17727.3|0
1724631000000|2024-08-26 00:10:00|17758.3|17728.3|17758.2|17728.2|17760|17730|17752.9|17722.9|0
1724631300000|2024-08-26 00:15:00|17758.7|17728.7|17761.2|17731.2|17762.1|17732.1|17755.8|17725.8|0
1724631600000|2024-08-26 00:20:00|17761.6|17731.6|17758.4|17728.4|17763.8|17733.8|17757.9|17727.9|0
1724631900000|2024-08-26 00:25:00|17757.9|17727.9|17756.5|17726.5|17758.6|17728.6|17754.6|17724.6|0
1724632200000|2024-08-26 00:30:00|17756.7|17726.7|17758.8|17728.8|17759.7|17729.7|17755|17725|0
1724632500000|2024-08-26 00:35:00|17758.3|17728.3|17764.7|17734.7|17765.4|17735.4|17757.2|17727.2|0
1724632800000|2024-08-26 00:40:00|17764.4|17734.4|17787.1|17757.1|17787.4|17757.4|17764|17734|0
1724633100000|2024-08-26 00:45:00|17786.9|17756.9|17792.7|17762.7|17792.7|17762.7|17786.2|17756.2|0
1724633400000|2024-08-26 00:50:00|17793.2|17763.2|17756.6|17726.6|17794.6|17764.6|17756.1|17726.1|0
1724633700000|2024-08-26 00:55:00|17756.1|17726.1|17757.6|17727.6|17758.5|17728.5|17755.9|17725.9|0
1724634000000|2024-08-26 01:00:00|17757.8|17727.8|17749|17719|17760.8|17730.8|17747.3|17717.3|0
1724634300000|2024-08-26 01:05:00|17748.7|17718.7|17746.8|17716.8|17749|17719|17731.4|17701.4|0
1724634600000|2024-08-26 01:10:00|17747|17717|17754.6|17724.6|17755.5|17725.5|17747|17717|0
1724634900000|2024-08-26 01:15:00|17754.4|17724.4|17733.4|17728.4|17778.4|17773.4|17718.9|17713.9|3722
1724635200000|2024-08-26 01:20:00|17732.4|17727.4|17738.9|17733.9|17743.4|17738.4|17723.4|17718.4|2041
1724635500000|2024-08-26 01:25:00|17738.4|17733.4|17746.4|17741.4|17757.9|17752.9|17737.9|17732.9|1436
1724635800000|2024-08-26 01:30:00|17745.9|17740.9|17799.4|17794.4|17802.4|17797.4|17739.9|17734.9|7019
1724636100000|2024-08-26 01:35:00|17797.9|17792.9|17815.9|17810.9|17822.9|17817.9|17787.9|17782.9|4506
1724636400000|2024-08-26 01:40:00|17817.4|17812.4|17832.4|17827.4|17834.4|17829.4|17768.9|17763.9|4514
1724636700000|2024-08-26 01:45:00|17831.4|17826.4|17811.9|17806.9|17844.4|17839.4|17811.9|17806.9|4159
1724637000000|2024-08-26 01:50:00|17812.4|17807.4|17806.4|17801.4|17817.9|17812.9|17744.9|17739.9|5071
1724637300000|2024-08-26 01:55:00|17805.9|17800.9|17815.4|17810.4|17832.9|17827.9|17797.4|17792.4|1901
1724637600000|2024-08-26 02:00:00|17816.4|17811.4|17834.4|17829.4|17842.9|17837.9|17788.9|17783.9|2389
1724637900000|2024-08-26 02:05:00|17833.4|17828.4|17835.9|17830.9|17842.9|17837.9|17820.9|17815.9|1706
1724638200000|2024-08-26 02:10:00|17836.4|17831.4|17796.9|17791.9|17837.4|17832.4|17784.4|17779.4|1967
1724638500000|2024-08-26 02:15:00|17797.4|17792.4|17795.4|17790.4|17815.9|17810.9|17789.4|17784.4|1554
1724638800000|2024-08-26 02:20:00|17796.9|17791.9|17767.9|17762.9|17797.4|17792.4|17763.9|17758.9|2952
1724639100000|2024-08-26 02:25:00|17768.4|17763.4|17761.9|17756.9|17791.4|17786.4|17755.4|17750.4|1710
1724639400000|2024-08-26 02:30:00|17760.9|17755.9|17732.4|17727.4|17778.4|17773.4|17730.9|17725.9|1421
1724639700000|2024-08-26 02:35:00|17730.9|17725.9|17752.4|17747.4|17754.9|17749.9|17729.4|17724.4|1211
1724640000000|2024-08-26 02:40:00|17751.4|17746.4|17768.9|17763.9|17774.4|17769.4|17748.9|17743.9|942
1724640300000|2024-08-26 02:45:00|17769.4|17764.4|17774.4|17769.4|17783.9|17778.9|17758.4|17753.4|791
1724640600000|2024-08-26 02:50:00|17773.9|17768.9|17780.9|17775.9|17784.4|17779.4|17768.9|17763.9|1683
1724640900000|2024-08-26 02:55:00|17780.4|17775.4|17773.4|17768.4|17782.9|17777.9|17770.9|17765.9|2380
1724641200000|2024-08-26 03:00:00|17772.4|17767.4|17785.4|17780.4|17788.4|17783.4|17770.4|17765.4|683
1724641500000|2024-08-26 03:05:00|17784.9|17779.9|17775.9|17770.9|17790.4|17785.4|17773.4|17768.4|4557
1724641800000|2024-08-26 03:10:00|17775.4|17770.4|17779.4|17774.4|17781.4|17776.4|17774.9|17769.9|1000
1724642100000|2024-08-26 03:15:00|17778.4|17773.4|17806.9|17801.9|17813.9|17808.9|17777.4|17772.4|1388
1724642400000|2024-08-26 03:20:00|17807.4|17802.4|17803.4|17798.4|17807.9|17802.9|17797.4|17792.4|1550
1724642700000|2024-08-26 03:25:00|17802.9|17797.9|17807.9|17802.9|17808.9|17803.9|17797.4|17792.4|394
1724643000000|2024-08-26 03:30:00|17807.4|17802.4|17802.9|17797.9|17811.9|17806.9|17799.4|17794.4|449
1724643300000|2024-08-26 03:35:00|17801.9|17796.9|17799.4|17794.4|17804.9|17799.9|17793.4|17788.4|425
1724643600000|2024-08-26 03:40:00|17798.9|17793.9|17788.4|17783.4|17801.9|17796.9|17787.9|17782.9|452
1724643900000|2024-08-26 03:45:00|17788.9|17783.9|17766.4|17761.4|17788.9|17783.9|17760.4|17755.4|668
1724644200000|2024-08-26 03:50:00|17765.9|17760.9|17775.4|17770.4|17776.9|17771.9|17765.9|17760.9|459
1724644500000|2024-08-26 03:55:00|17774.9|17769.9|17779.9|17774.9|17780.4|17775.4|17773.4|17768.4|376
1724644800000|2024-08-26 04:00:00|17792.2|17762.2|17795.9|17765.9|17797|17767|17792.2|17762.2|1
1724645100000|2024-08-26 04:05:00|17796|17766|17796.3|17766.3|17796.8|17766.8|17792.7|17762.7|0
1724645400000|2024-08-26 04:10:00|17796|17766|17797.4|17767.4|17798.1|17768.1|17795.8|17765.8|0
1724645700000|2024-08-26 04:15:00|17797|17767|17797.1|17767.1|17797.6|17767.6|17796.5|17766.5|0
1724646000000|2024-08-26 04:20:00|17797.3|17767.3|17797.6|17767.6|17798.2|17768.2|17797.1|17767.1|0
1724646300000|2024-08-26 04:25:00|17797.1|17767.1|17797.2|17767.2|17798.3|17768.3|17797.1|17767.1|0
1724646600000|2024-08-26 04:30:00|17797.5|17767.5|17797.7|17767.7|17798.3|17768.3|17797.1|17767.1|0
1724646900000|2024-08-26 04:35:00|17797.9|17767.9|17799.8|17769.8|17799.8|17769.8|17797.7|17767.7|0
1724647200000|2024-08-26 04:40:00|17799.6|17769.6|17798.9|17768.9|17799.6|17769.6|17798.4|17768.4|0
1724647500000|2024-08-26 04:45:00|17799.1|17769.1|17800.2|17770.2|17800.2|17770.2|17798.9|17768.9|0
1724647800000|2024-08-26 04:50:00|17800.5|17770.5|17799.5|17769.5|17800.7|17770.7|17799.1|17769.1|0
1724648100000|2024-08-26 04:55:00|17799.3|17769.3|17798.3|17768.3|17799.5|17769.5|17798.3|17768.3|0
1724648400000|2024-08-26 05:00:00|17778.9|17773.9|17753.9|17748.9|17779.4|17774.4|17750.9|17745.9|1836
1724648700000|2024-08-26 05:05:00|17753.4|17748.4|17752.4|17747.4|17759.4|17754.4|17743.4|17738.4|744
1724649000000|2024-08-26 05:10:00|17751.9|17746.9|17749.9|17744.9|17755.9|17750.9|17744.9|17739.9|395
1724649300000|2024-08-26 05:15:00|17749.4|17744.4|17748.9|17743.9|17754.4|17749.4|17743.4|17738.4|455
1724649600000|2024-08-26 05:20:00|17748.4|17743.4|17760.4|17755.4|17766.4|17761.4|17746.4|17741.4|427
1724649900000|2024-08-26 05:25:00|17759.4|17754.4|17767.9|17762.9|17772.4|17767.4|17739.4|17734.4|801
1724650200000|2024-08-26 05:30:00|17768.4|17763.4|17770.4|17765.4|17772.4|17767.4|17764.4|17759.4|297
1724650500000|2024-08-26 05:35:00|17771.4|17766.4|17767.4|17762.4|17773.9|17768.9|17765.9|17760.9|302
1724650800000|2024-08-26 05:40:00|17767.9|17762.9|17773.9|17768.9|17777.4|17772.4|17767.9|17762.9|398
1724651100000|2024-08-26 05:45:00|17773.4|17768.4|17777.9|17772.9|17783.9|17778.9|17764.4|17759.4|568
1724651400000|2024-08-26 05:50:00|17778.4|17773.4|17784.4|17779.4|17788.4|17783.4|17776.4|17771.4|398
1724651700000|2024-08-26 05:55:00|17784.9|17779.9|17780.9|17775.9|17784.9|17779.9|17769.9|17764.9|696
1724652000000|2024-08-26 06:00:00|17782.4|17777.4|17788.4|17783.4|17791.4|17786.4|17781.4|17776.4|889
1724652300000|2024-08-26 06:05:00|17788.9|17783.9|17800.4|17795.4|17802.9|17797.9|17783.9|17778.9|644
1724652600000|2024-08-26 06:10:00|17799.9|17794.9|17796.9|17791.9|17805.9|17800.9|17793.9|17788.9|522
1724652900000|2024-08-26 06:15:00|17796.4|17791.4|17801.4|17796.4|17801.4|17796.4|17791.4|17786.4|630
1724653200000|2024-08-26 06:20:00|17801.9|17796.9|17801.9|17796.9|17807.4|17802.4|17794.9|17789.9|666
1724653500000|2024-08-26 06:25:00|17801.4|17796.4|17803.4|17798.4|17810.9|17805.9|17797.9|17792.9|328
1724653800000|2024-08-26 06:30:00|17803.9|17798.9|17811.9|17806.9|17815.4|17810.4|17803.4|17798.4|773
1724654100000|2024-08-26 06:35:00|17811.4|17806.4|17815.9|17810.9|17820.4|17815.4|17808.4|17803.4|866
1724654400000|2024-08-26 06:40:00|17815.4|17810.4|17825.9|17820.9|17830.4|17825.4|17809.4|17804.4|661
1724654700000|2024-08-26 06:45:00|17825.4|17820.4|17833.4|17828.4|17834.9|17829.9|17824.4|17819.4|927
1724655000000|2024-08-26 06:50:00|17833.9|17828.9|17842.4|17837.4|17842.4|17837.4|17828.4|17823.4|1825
1724655300000|2024-08-26 06:55:00|17841.9|17836.9|17837.4|17832.4|17849.4|17844.4|17836.4|17831.4|1018
1724655600000|2024-08-26 07:00:00|17836.9|17831.9|17848.9|17843.9|17848.9|17843.9|17833.4|17828.4|902
1724655900000|2024-08-26 07:05:00|17848.4|17843.4|17845.9|17840.9|17850.9|17845.9|17836.4|17831.4|713
1724656200000|2024-08-26 07:10:00|17845.4|17840.4|17836.9|17831.9|17846.9|17841.9|17834.4|17829.4|746
1724656500000|2024-08-26 07:15:00|17836.4|17831.4|17827.4|17822.4|17837.4|17832.4|17826.4|17821.4|1077
1724656800000|2024-08-26 07:20:00|17826.9|17821.9|17837.9|17832.9|17839.4|17834.4|17826.9|17821.9|591
1724657100000|2024-08-26 07:25:00|17837.4|17832.4|17830.4|17825.4|17841.9|17836.9|17830.4|17825.4|484
1724657400000|2024-08-26 07:30:00|17828.4|17823.4|17822.9|17817.9|17832.4|17827.4|17821.9|17816.9|601
1724657700000|2024-08-26 07:35:00|17822.4|17817.4|17817.9|17812.9|17823.9|17818.9|17814.4|17809.4|682
1724658000000|2024-08-26 07:40:00|17817.4|17812.4|17813.9|17808.9|17818.9|17813.9|17810.4|17805.4|483
1724658300000|2024-08-26 07:45:00|17814.4|17809.4|17813.4|17808.4|17815.9|17810.9|17807.9|17802.9|538
1724658600000|2024-08-26 07:50:00|17812.9|17807.9|17812.9|17807.9|17813.4|17808.4|17805.4|17800.4|997
1724658900000|2024-08-26 07:55:00|17812.4|17807.4|17815.9|17810.9|17816.4|17811.4|17809.4|17804.4|992
1724659200000|2024-08-26 08:00:00|17816.4|17811.4|17817.4|17812.4|17817.4|17812.4|17805.9|17800.9|831
1724659500000|2024-08-26 08:05:00|17817.9|17812.9|17826.4|17821.4|17831.9|17826.9|17813.9|17808.9|1791
1724659800000|2024-08-26 08:10:00|17826.9|17821.9|17813.9|17808.9|17826.9|17821.9|17812.4|17807.4|2879
1724660100000|2024-08-26 08:15:00|17814.4|17809.4|17814.4|17809.4|17819.9|17814.9|17813.4|17808.4|12341
1724660400000|2024-08-26 08:20:00|17813.9|17808.9|17806.4|17801.4|17814.9|17809.9|17804.9|17799.9|1034
1724660700000|2024-08-26 08:25:00|17805.9|17800.9|17810.4|17805.4|17812.4|17807.4|17803.4|17798.4|1255
1724661000000|2024-08-26 08:30:00|17821.5|17791.5|17821.2|17791.2|17821.9|17791.9|17817.7|17787.7|0
1724661300000|2024-08-26 08:35:00|17821.4|17791.4|17819.9|17789.9|17822.6|17792.6|17818.1|17788.1|0
1724661600000|2024-08-26 08:40:00|17819.7|17789.7|17820.6|17790.6|17821.1|17791.1|17818.3|17788.3|0
1724661900000|2024-08-26 08:45:00|17820.3|17790.3|17818.7|17788.7|17821.2|17791.2|17817.7|17787.7|0
1724662200000|2024-08-26 08:50:00|17818.9|17788.9|17820.8|17790.8|17821.2|17791.2|17818|17788|0
1724662500000|2024-08-26 08:55:00|17821|17791|17822.7|17792.7|17822.7|17792.7|17820.3|17790.3|0
1724662800000|2024-08-26 09:00:00|17822.9|17792.9|17819.5|17789.5|17823.7|17793.7|17819|17789|0
1724663100000|2024-08-26 09:05:00|17819.7|17789.7|17818|17788|17820.9|17790.9|17816.3|17786.3|0
1724663400000|2024-08-26 09:10:00|17817.5|17787.5|17816|17786|17817.8|17787.8|17814.1|17784.1|0
1724663700000|2024-08-26 09:15:00|17810.4|17802.4|17794.9|17786.9|17810.4|17802.4|17794.9|17786.9|337
1724664000000|2024-08-26 09:20:00|17794.4|17786.4|17796.4|17788.4|17799.4|17791.4|17790.4|17782.4|218
1724664300000|2024-08-26 09:25:00|17796.9|17788.9|17802.4|17794.4|17803.4|17795.4|17794.9|17786.9|125
1724664600000|2024-08-26 09:30:00|17802.9|17794.9|17802.9|17794.9|17803.4|17795.4|17794.9|17786.9|134
1724664900000|2024-08-26 09:35:00|17802.4|17794.4|17807.9|17799.9|17810.9|17802.9|17802.4|17794.4|67
1724665200000|2024-08-26 09:40:00|17808.4|17800.4|17808.4|17800.4|17813.9|17805.9|17807.9|17799.9|277
1724665500000|2024-08-26 09:45:00|17807.9|17799.9|17805.9|17797.9|17810.4|17802.4|17801.9|17793.9|84
1724665800000|2024-08-26 09:50:00|17806.4|17798.4|17799.4|17791.4|17806.9|17798.9|17796.4|17788.4|39
1724666100000|2024-08-26 09:55:00|17799.9|17791.9|17800.4|17792.4|17801.9|17793.9|17797.9|17789.9|64
1724666400000|2024-08-26 10:00:00|17800.9|17792.9|17803.4|17795.4|17804.4|17796.4|17798.4|17790.4|33
1724666700000|2024-08-26 10:05:00|17802.9|17794.9|17807.4|17799.4|17808.4|17800.4|17799.4|17791.4|13
1724667000000|2024-08-26 10:10:00|17806.9|17798.9|17810.9|17802.9|17812.9|17804.9|17806.4|17798.4|24
1724667300000|2024-08-26 10:15:00|17811.4|17803.4|17811.4|17803.4|17814.9|17806.9|17809.9|17801.9|42
1724667600000|2024-08-26 10:20:00|17811.9|17803.9|17820.4|17812.4|17820.4|17812.4|17810.4|17802.4|52
1724667900000|2024-08-26 10:25:00|17819.9|17811.9|17822.4|17814.4|17825.9|17817.9|17818.4|17810.4|70
1724668200000|2024-08-26 10:30:00|17821.9|17813.9|17787.4|17779.4|17821.9|17813.9|17786.4|17778.4|653
1724668500000|2024-08-26 10:35:00|17787.9|17779.9|17789.4|17781.4|17791.9|17783.9|17779.4|17771.4|190
1724668800000|2024-08-26 10:40:00|17789.9|17781.9|17780.4|17772.4|17790.9|17782.9|17780.4|17772.4|44
1724669100000|2024-08-26 10:45:00|17782.4|17774.4|17776.4|17768.4|17783.4|17775.4|17774.4|17766.4|91
1724669400000|2024-08-26 10:50:00|17776.9|17768.9|17780.4|17772.4|17784.4|17776.4|17776.9|17768.9|222
1724669700000|2024-08-26 10:55:00|17778.4|17770.4|17778.9|17770.9|17779.4|17771.4|17775.9|17767.9|76
1724670000000|2024-08-26 11:00:00|17778.4|17770.4|17767.9|17759.9|17781.9|17773.9|17767.4|17759.4|119
1724670300000|2024-08-26 11:05:00|17767.4|17759.4|17773.9|17765.9|17775.4|17767.4|17766.9|17758.9|72
1724670600000|2024-08-26 11:10:00|17774.4|17766.4|17761.9|17753.9|17774.4|17766.4|17760.4|17752.4|237
1724670900000|2024-08-26 11:15:00|17760.4|17752.4|17762.4|17754.4|17762.9|17754.9|17751.9|17743.9|183
1724671200000|2024-08-26 11:20:00|17760.9|17752.9|17756.4|17748.4|17763.9|17755.9|17756.4|17748.4|41
1724671500000|2024-08-26 11:25:00|17755.9|17747.9|17760.4|17752.4|17765.4|17757.4|17754.4|17746.4|92
1724671800000|2024-08-26 11:30:00|17760.9|17752.9|17759.4|17751.4|17762.4|17754.4|17755.4|17747.4|66
1724672100000|2024-08-26 11:35:00|17759.9|17751.9|17761.4|17753.4|17765.4|17757.4|17758.4|17750.4|46
1724672400000|2024-08-26 11:40:00|17760.9|17752.9|17744.9|17736.9|17761.4|17753.4|17739.4|17731.4|321
1724672700000|2024-08-26 11:45:00|17745.4|17737.4|17744.4|17736.4|17748.4|17740.4|17740.4|17732.4|92
1724673000000|2024-08-26 11:50:00|17744.9|17736.9|17753.4|17745.4|17755.4|17747.4|17742.9|17734.9|61
1724673300000|2024-08-26 11:55:00|17753.9|17745.9|17746.4|17738.4|17753.9|17745.9|17745.4|17737.4|49
1724673600000|2024-08-26 12:00:00|17745.9|17737.9|17748.4|17740.4|17750.4|17742.4|17744.4|17736.4|62
1724673900000|2024-08-26 12:05:00|17747.9|17739.9|17744.4|17736.4|17754.9|17746.9|17743.9|17735.9|95
1724674200000|2024-08-26 12:10:00|17743.9|17735.9|17744.4|17736.4|17748.9|17740.9|17743.4|17735.4|46
1724674500000|2024-08-26 12:15:00|17743.9|17735.9|17743.4|17735.4|17752.9|17744.9|17743.4|17735.4|106
1724674800000|2024-08-26 12:20:00|17742.9|17734.9|17733.4|17725.4|17745.4|17737.4|17731.9|17723.9|235
1724675100000|2024-08-26 12:25:00|17732.9|17724.9|17731.4|17723.4|17735.9|17727.9|17728.9|17720.9|91
1724675400000|2024-08-26 12:30:00|17735.4|17727.4|17719.4|17711.4|17737.4|17729.4|17711.9|17703.9|217
1724675700000|2024-08-26 12:35:00|17719.9|17711.9|17708.9|17700.9|17721.4|17713.4|17708.4|17700.4|363
1724676000000|2024-08-26 12:40:00|17709.4|17701.4|17692.4|17684.4|17709.9|17701.9|17689.4|17681.4|360
1724676300000|2024-08-26 12:45:00|17692.9|17684.9|17697.9|17689.9|17704.9|17696.9|17689.4|17681.4|226
1724676600000|2024-08-26 12:50:00|17697.4|17689.4|17700.9|17692.9|17708.9|17700.9|17693.4|17685.4|119
1724676900000|2024-08-26 12:55:00|17700.4|17692.4|17699.4|17691.4|17702.9|17694.9|17691.9|17683.9|144
1724677200000|2024-08-26 13:00:00|17699.9|17691.9|17678.4|17670.4|17699.9|17691.9|17676.4|17668.4|290
1724677500000|2024-08-26 13:05:00|17678.9|17670.9|17667.4|17659.4|17678.9|17670.9|17666.9|17658.9|242
1724677800000|2024-08-26 13:10:00|17668.4|17660.4|17672.9|17664.9|17678.9|17670.9|17667.9|17659.9|200
1724678100000|2024-08-26 13:15:00|17672.4|17664.4|17672.4|17664.4|17676.9|17668.9|17670.4|17662.4|95
1724678400000|2024-08-26 13:20:00|17671.9|17663.9|17669.9|17661.9|17672.9|17664.9|17663.9|17655.9|134
1724678700000|2024-08-26 13:25:00|17670.4|17662.4|17668.4|17660.4|17680.9|17672.9|17668.4|17660.4|259
1724679000000|2024-08-26 13:30:00|17667.9|17659.9|17654.9|17646.9|17675.4|17667.4|17638.9|17630.9|1360
1724679300000|2024-08-26 13:35:00|17655.9|17647.9|17678.9|17670.9|17678.9|17670.9|17646.4|17638.4|591
1724679600000|2024-08-26 13:40:00|17677.9|17669.9|17681.9|17673.9|17690.9|17682.9|17669.9|17661.9|526
1724679900000|2024-08-26 13:45:00|17681.4|17673.4|17696.4|17688.4|17699.9|17691.9|17671.9|17663.9|217
1724680200000|2024-08-26 13:50:00|17695.9|17687.9|17686.9|17678.9|17707.9|17699.9|17680.4|17672.4|321
1724680500000|2024-08-26 13:55:00|17685.4|17677.4|17731.9|17723.9|17732.4|17724.4|17685.4|17677.4|750
1724680800000|2024-08-26 14:00:00|17731.4|17723.4|17748.9|17740.9|17749.9|17741.9|17727.4|17719.4|796
1724681100000|2024-08-26 14:05:00|17749.4|17741.4|17734.4|17726.4|17754.4|17746.4|17728.9|17720.9|452
1724681400000|2024-08-26 14:10:00|17734.9|17726.9|17733.4|17725.4|17745.4|17737.4|17727.4|17719.4|235
1724681700000|2024-08-26 14:15:00|17732.9|17724.9|17721.9|17713.9|17737.4|17729.4|17719.9|17711.9|308
1724682000000|2024-08-26 14:20:00|17722.4|17714.4|17724.9|17716.9|17735.4|17727.4|17715.9|17707.9|181
1724682300000|2024-08-26 14:25:00|17724.4|17716.4|17698.9|17690.9|17730.9|17722.9|17697.4|17689.4|295
1724682600000|2024-08-26 14:30:00|17699.9|17691.9|17691.4|17683.4|17706.4|17698.4|17680.9|17672.9|218
1724682900000|2024-08-26 14:35:00|17690.9|17682.9|17679.9|17671.9|17697.4|17689.4|17677.4|17669.4|146
1724683200000|2024-08-26 14:40:00|17679.4|17671.4|17676.9|17668.9|17686.4|17678.4|17670.9|17662.9|152
1724683500000|2024-08-26 14:45:00|17676.4|17668.4|17676.9|17668.9|17687.4|17679.4|17674.4|17666.4|361
1724683800000|2024-08-26 14:50:00|17677.4|17669.4|17697.4|17689.4|17704.9|17696.9|17674.4|17666.4|435
1724684100000|2024-08-26 14:55:00|17696.9|17688.9|17695.4|17687.4|17700.4|17692.4|17687.4|17679.4|140
1724684400000|2024-08-26 15:00:00|17695.9|17687.9|17699.9|17691.9|17701.9|17693.9|17690.9|17682.9|111
1724684700000|2024-08-26 15:05:00|17699.4|17691.4|17692.4|17684.4|17699.9|17691.9|17683.4|17675.4|96
1724685000000|2024-08-26 15:10:00|17692.9|17684.9|17691.4|17683.4|17696.4|17688.4|17687.4|17679.4|42
1724685300000|2024-08-26 15:15:00|17690.9|17682.9|17681.4|17673.4|17700.4|17692.4|17678.4|17670.4|137
1724685600000|2024-08-26 15:20:00|17680.9|17672.9|17685.9|17677.9|17691.9|17683.9|17677.9|17669.9|138
1724685900000|2024-08-26 15:25:00|17685.4|17677.4|17697.4|17689.4|17698.9|17690.9|17684.4|17676.4|126
1724686200000|2024-08-26 15:30:00|17696.9|17688.9|17692.9|17684.9|17698.4|17690.4|17686.4|17678.4|106
1724686500000|2024-08-26 15:35:00|17693.4|17685.4|17700.9|17692.9|17701.9|17693.9|17689.9|17681.9|99
1724686800000|2024-08-26 15:40:00|17700.4|17692.4|17700.4|17692.4|17708.9|17700.9|17697.4|17689.4|82
1724687100000|2024-08-26 15:45:00|17699.9|17691.9|17696.4|17688.4|17702.4|17694.4|17687.4|17679.4|130
1724687400000|2024-08-26 15:50:00|17696.9|17688.9|17686.9|17678.9|17697.4|17689.4|17685.4|17677.4|49
1724687700000|2024-08-26 15:55:00|17686.4|17678.4|17684.4|17676.4|17687.9|17679.9|17682.4|17674.4|74
1724688000000|2024-08-26 16:00:00|17683.9|17675.9|17681.9|17673.9|17686.9|17678.9|17675.9|17667.9|41
1724688300000|2024-08-26 16:05:00|17681.4|17673.4|17676.4|17668.4|17682.9|17674.9|17674.9|17666.9|32
1724688600000|2024-08-26 16:10:00|17676.9|17668.9|17672.4|17664.4|17684.4|17676.4|17671.9|17663.9|67
1724688900000|2024-08-26 16:15:00|17671.9|17663.9|17682.4|17674.4|17682.9|17674.9|17671.9|17663.9|60
1724689200000|2024-08-26 16:20:00|17681.9|17673.9|17687.9|17679.9|17693.4|17685.4|17681.4|17673.4|79
1724689500000|2024-08-26 16:25:00|17687.4|17679.4|17687.4|17679.4|17691.4|17683.4|17685.9|17677.9|59
1724689800000|2024-08-26 16:30:00|17687.9|17679.9|17688.4|17680.4|17690.4|17682.4|17685.9|17677.9|36
1724690100000|2024-08-26 16:35:00|17687.9|17679.9|17690.9|17682.9|17693.9|17685.9|17686.9|17678.9|31
1724690400000|2024-08-26 16:40:00|17690.4|17682.4|17704.4|17696.4|17704.9|17696.9|17688.9|17680.9|37
1724690700000|2024-08-26 16:45:00|17704.9|17696.9|17699.9|17691.9|17706.4|17698.4|17699.9|17691.9|58
1724691000000|2024-08-26 16:50:00|17700.4|17692.4|17701.4|17693.4|17705.4|17697.4|17699.9|17691.9|59
1724691300000|2024-08-26 16:55:00|17700.9|17692.9|17702.4|17694.4|17704.4|17696.4|17697.4|17689.4|53
1724691600000|2024-08-26 17:00:00|17701.9|17693.9|17711.4|17703.4|17711.9|17703.9|17698.9|17690.9|56
1724691900000|2024-08-26 17:05:00|17711.9|17703.9|17703.9|17695.9|17711.9|17703.9|17700.9|17692.9|44
1724692200000|2024-08-26 17:10:00|17703.4|17695.4|17710.9|17702.9|17712.4|17704.4|17697.9|17689.9|68
1724692500000|2024-08-26 17:15:00|17710.4|17702.4|17708.4|17700.4|17714.4|17706.4|17705.9|17697.9|108
1724692800000|2024-08-26 17:20:00|17707.9|17699.9|17707.4|17699.4|17713.4|17705.4|17705.9|17697.9|63
1724693100000|2024-08-26 17:25:00|17706.9|17698.9|17707.4|17699.4|17709.9|17701.9|17703.4|17695.4|55
1724693400000|2024-08-26 17:30:00|17706.9|17698.9|17699.9|17691.9|17707.9|17699.9|17699.9|17691.9|52
1724693700000|2024-08-26 17:35:00|17700.9|17692.9|17688.9|17680.9|17701.4|17693.4|17686.9|17678.9|99
1724694000000|2024-08-26 17:40:00|17688.4|17680.4|17693.9|17685.9|17696.4|17688.4|17687.4|17679.4|51
1724694300000|2024-08-26 17:45:00|17694.4|17686.4|17680.9|17672.9|17694.4|17686.4|17675.4|17667.4|74
1724694600000|2024-08-26 17:50:00|17680.4|17672.4|17680.4|17672.4|17682.4|17674.4|17673.4|17665.4|187
1724694900000|2024-08-26 17:55:00|17679.9|17671.9|17676.4|17668.4|17681.9|17673.9|17675.9|17667.9|46
1724695200000|2024-08-26 18:00:00|17675.9|17667.9|17673.9|17665.9|17680.4|17672.4|17672.4|17664.4|47
1724695500000|2024-08-26 18:05:00|17673.4|17665.4|17669.4|17661.4|17675.4|17667.4|17663.9|17655.9|61
1724695800000|2024-08-26 18:10:00|17668.9|17660.9|17676.9|17668.9|17676.9|17668.9|17665.4|17657.4|39
1724696100000|2024-08-26 18:15:00|17675.9|17667.9|17676.4|17668.4|17679.4|17671.4|17674.4|17666.4|31
1724696400000|2024-08-26 18:20:00|17676.9|17668.9|17688.9|17680.9|17688.9|17680.9|17676.9|17668.9|61
1724696700000|2024-08-26 18:25:00|17688.4|17680.4|17687.9|17679.9|17692.9|17684.9|17685.4|17677.4|67
1724697000000|2024-08-26 18:30:00|17687.4|17679.4|17691.9|17683.9|17692.4|17684.4|17684.9|17676.9|52
1724697300000|2024-08-26 18:35:00|17692.4|17684.4|17690.9|17682.9|17694.9|17686.9|17690.4|17682.4|48
1724697600000|2024-08-26 18:40:00|17690.4|17682.4|17696.4|17688.4|17699.4|17691.4|17690.4|17682.4|81
1724697900000|2024-08-26 18:45:00|17695.9|17687.9|17691.9|17683.9|17697.9|17689.9|17691.4|17683.4|36
1724698200000|2024-08-26 18:50:00|17691.4|17683.4|17687.4|17679.4|17693.4|17685.4|17686.4|17678.4|31
1724698500000|2024-08-26 18:55:00|17687.9|17679.9|17707.9|17677.9|17707.9|17690.4|17686.9|17677.9|64
1724698800000|2024-08-26 19:00:00|17707.6|17677.6|17704.3|17674.3|17710|17680|17704.2|17674.2|0
1724699100000|2024-08-26 19:05:00|17704.2|17674.2|17684.1|17654.1|17704.4|17674.4|17680.6|17650.6|0
1724699400000|2024-08-26 19:10:00|17689|17659|17702.5|17672.5|17702.5|17672.5|17688.9|17658.9|0
1724699700000|2024-08-26 19:15:00|17702.4|17672.4|17691.1|17661.1|17702.6|17672.6|17690.8|17660.8|0
1724700000000|2024-08-26 19:20:00|17691|17661|17691.2|17661.2|17694.1|17664.1|17690.7|17660.7|0
1724700300000|2024-08-26 19:25:00|17691.3|17661.3|17695.1|17665.1|17696.7|17666.7|17691.2|17661.2|0
1724700600000|2024-08-26 19:30:00|17692.6|17662.6|17690.4|17660.4|17692.6|17662.6|17689.1|17659.1|0
1724700900000|2024-08-26 19:35:00|17690.6|17660.6|17694|17664|17695.2|17665.2|17689.7|17659.7|0
1724701200000|2024-08-26 19:40:00|17693.9|17663.9|17693.7|17663.7|17697.9|17667.9|17691.5|17661.5|0
1724701500000|2024-08-26 19:45:00|17693.9|17663.9|17697.8|17667.8|17699|17669|17690.8|17660.8|0
1724701800000|2024-08-26 19:50:00|17697.9|17667.9|17694.7|17664.7|17700.4|17670.4|17694.2|17664.2|0
1724702100000|2024-08-26 19:55:00|17694.1|17664.1|17702.5|17672.5|17703.5|17673.5|17687.9|17657.9|0
1724702400000|2024-08-26 20:00:00|17702.4|17672.4|17693.8|17663.8|17702.4|17672.4|17693.3|17663.3|0
1724702700000|2024-08-26 20:05:00|17693.3|17663.3|17691.1|17661.1|17693.8|17663.8|17690.2|17660.2|0
1724703000000|2024-08-26 20:10:00|17690.6|17660.6|17689|17659|17691.6|17661.6|17688.5|17658.5|0
1724703300000|2024-08-26 20:15:00|17689.5|17659.5|17690.5|17660.5|17690.8|17660.8|17688.5|17658.5|0
1724703600000|2024-08-26 20:20:00|17690.8|17660.8|17691.1|17661.1|17691.6|17661.6|17690|17660|0
1724703900000|2024-08-26 20:25:00|17690.8|17660.8|17690|17660|17691.1|17661.1|17689|17659|0
1724704200000|2024-08-26 20:30:00|17689.8|17659.8|17683.5|17653.5|17689.8|17659.8|17682.2|17652.2|0
1724704500000|2024-08-26 20:35:00|17683.7|17653.7|17685|17655|17685|17655|17682.9|17652.9|0
1724704800000|2024-08-26 20:40:00|17685.2|17655.2|17682.9|17652.9|17685.9|17655.9|17682.4|17652.4|0
1724705100000|2024-08-26 20:45:00|17683.4|17653.4|17686.4|17656.4|17686.4|17656.4|17682.9|17652.9|0
1724705400000|2024-08-26 20:50:00|17686|17656|17691.5|17661.5|17691.5|17661.5|17685.9|17655.9|0
1724705700000|2024-08-26 20:55:00|17691.1|17661.1|17686|17656|17691.1|17661.1|17685.7|17655.7|0
1724706000000|2024-08-26 21:00:00|17686.1|17656.1|17686.1|17656.1|17686.8|17656.8|17685.9|17655.9|0
1724706300000|2024-08-26 21:05:00|17686.4|17656.4|17686.4|17656.4|17686.5|17656.5|17686.4|17656.4|0
1724706600000|2024-08-26 21:10:00|17686.2|17656.2|17688.2|17658.2|17688.5|17658.5|17685.9|17655.9|0
1724706900000|2024-08-26 21:15:00|17687.5|17657.5|17686.5|17656.5|17688|17658|17686.4|17656.4|0
1724707200000|2024-08-26 21:20:00|17686.4|17656.4|17686.6|17656.6|17686.7|17656.7|17686.1|17656.1|0
1724707500000|2024-08-26 21:25:00|17686.7|17656.7|17688.2|17658.2|17688.6|17658.6|17686.7|17656.7|0
1724707800000|2024-08-26 21:30:00|17688.3|17658.3|17688.3|17658.3|17688.3|17658.3|17687.9|17657.9|0
1724708100000|2024-08-26 21:35:00|17687.8|17657.8|17687.3|17657.3|17688.3|17658.3|17687.3|17657.3|0
1724708400000|2024-08-26 21:40:00|17687.4|17657.4|17685.2|17655.2|17687.4|17657.4|17685.2|17655.2|0
1724708700000|2024-08-26 21:45:00|17685.8|17655.8|17685.9|17655.9|17686.4|17656.4|17685.7|17655.7|0
1724709000000|2024-08-26 21:50:00|17686|17656|17687.4|17657.4|17688|17658|17686|17656|0
1724709300000|2024-08-26 21:55:00|17687.1|17657.1|17687.1|17657.1|17687.3|17657.3|17686.8|17656.8|0
1724709600000|2024-08-26 22:00:00|17688.4|17658.4|17694.4|17664.4|17695.9|17665.9|17688|17658|0
1724709900000|2024-08-26 22:05:00|17694.1|17664.1|17680.2|17650.2|17694.9|17664.9|17679.7|17649.7|0
1724710200000|2024-08-26 22:10:00|17681.1|17651.1|17686.6|17656.6|17687.2|17657.2|17680.9|17650.9|0
1724710500000|2024-08-26 22:15:00|17686.4|17656.4|17682.7|17652.7|17686.9|17656.9|17681.9|17651.9|0
1724710800000|2024-08-26 22:20:00|17682.9|17652.9|17683.1|17653.1|17685.8|17655.8|17682.2|17652.2|0
1724711100000|2024-08-26 22:25:00|17683.6|17653.6|17682.4|17652.4|17684|17654|17681.6|17651.6|0
1724711400000|2024-08-26 22:30:00|17682.6|17652.6|17678.7|17648.7|17684|17654|17675.7|17645.7|0
1724711700000|2024-08-26 22:35:00|17678.9|17648.9|17680.2|17650.2|17681.2|17651.2|17677.7|17647.7|0
1724712000000|2024-08-26 22:40:00|17680.4|17650.4|17677.7|17647.7|17680.7|17650.7|17677.7|17647.7|0
1724712300000|2024-08-26 22:45:00|17677.2|17647.2|17677.1|17647.1|17678.7|17648.7|17675.1|17645.1|0
1724712600000|2024-08-26 22:50:00|17677.4|17647.4|17678.1|17648.1|17679.7|17649.7|17677.1|17647.1|0
1724712900000|2024-08-26 22:55:00|17678.6|17648.6|17681.2|17651.2|17681.2|17651.2|17678.6|17648.6|0
1724713200000|2024-08-26 23:00:00|17680.7|17650.7|17683.7|17653.7|17684.2|17654.2|17679.7|17649.7|0
1724713500000|2024-08-26 23:05:00|17683.3|17653.3|17682.7|17652.7|17683.5|17653.5|17681.7|17651.7|0
1724713800000|2024-08-26 23:10:00|17682.3|17652.3|17683.2|17653.2|17683.2|17653.2|17681.7|17651.7|0
1724714100000|2024-08-26 23:15:00|17683.7|17653.7|17688.9|17658.9|17689.4|17659.4|17683.2|17653.2|0
1724714400000|2024-08-26 23:20:00|17688.6|17658.6|17691.4|17661.4|17692.5|17662.5|17687.3|17657.3|0
1724714700000|2024-08-26 23:25:00|17691.7|17661.7|17692.5|17662.5|17693.5|17663.5|17689.9|17659.9|0
1724715000000|2024-08-26 23:30:00|17692.7|17662.7|17691.5|17661.5|17693.5|17663.5|17690.9|17660.9|0
1724715300000|2024-08-26 23:35:00|17691.4|17661.4|17690.5|17660.5|17691.4|17661.4|17689.5|17659.5|0
1724715600000|2024-08-26 23:40:00|17690.1|17660.1|17694.5|17664.5|17694.5|17664.5|17689.3|17659.3|0
1724715900000|2024-08-26 23:45:00|17694.3|17664.3|17689.9|17659.9|17695|17665|17689.9|17659.9|0
1724716200000|2024-08-26 23:50:00|17689.7|17659.7|17688.9|17658.9|17692.4|17662.4|17688.9|17658.9|0
1724716500000|2024-08-26 23:55:00|17689.2|17659.2|17684.5|17654.5|17689.2|17659.2|17683.9|17653.9|0
1724716800000|2024-08-27 00:00:00|17684.9|17654.9|17681.4|17651.4|17685|17655|17680.9|17650.9|0
1724717100000|2024-08-27 00:05:00|17681.2|17651.2|17681.7|17651.7|17683|17653|17680.9|17650.9|0
1724717400000|2024-08-27 00:10:00|17682.2|17652.2|17681.8|17651.8|17682.5|17652.5|17680.5|17650.5|0
1724717700000|2024-08-27 00:15:00|17681.6|17651.6|17686.2|17656.2|17686.2|17656.2|17681.1|17651.1|0
1724718000000|2024-08-27 00:20:00|17686.5|17656.5|17695.7|17665.7|17698|17668|17686.5|17656.5|0
1724718300000|2024-08-27 00:25:00|17696.2|17666.2|17695.8|17665.8|17696.6|17666.6|17693.6|17663.6|0
1724718600000|2024-08-27 00:30:00|17696.3|17666.3|17697.9|17667.9|17700|17670|17696.3|17666.3|0
1724718900000|2024-08-27 00:35:00|17698.1|17668.1|17696.5|17666.5|17699.5|17669.5|17696.5|17666.5|0
1724719200000|2024-08-27 00:40:00|17696.7|17666.7|17693.4|17663.4|17696.9|17666.9|17692.3|17662.3|0
1724719500000|2024-08-27 00:45:00|17693.9|17663.9|17690.4|17660.4|17694.6|17664.6|17688.8|17658.8|0
1724719800000|2024-08-27 00:50:00|17690.6|17660.6|17686.5|17656.5|17690.9|17660.9|17683|17653|0
1724720100000|2024-08-27 00:55:00|17686|17656|17675.5|17645.5|17686.5|17656.5|17673.4|17643.4|0
1724720400000|2024-08-27 01:00:00|17675.3|17645.3|17675.5|17645.5|17677.4|17647.4|17673.8|17643.8|0
1724720700000|2024-08-27 01:05:00|17675.7|17645.7|17676|17646|17679|17649|17675.5|17645.5|0
1724721000000|2024-08-27 01:10:00|17676.5|17646.5|17675.7|17645.7|17677.1|17647.1|17673.9|17643.9|0
1724721300000|2024-08-27 01:15:00|17675.5|17645.5|17678.9|17673.9|17680.4|17675.4|17638.4|17633.4|2654
1724721600000|2024-08-27 01:20:00|17679.4|17674.4|17704.4|17699.4|17709.4|17704.4|17668.4|17663.4|2200
1724721900000|2024-08-27 01:25:00|17704.9|17699.9|17707.9|17702.9|17715.4|17710.4|17703.4|17698.4|1948
1724722200000|2024-08-27 01:30:00|17704.9|17699.9|17723.9|17718.9|17742.4|17737.4|17685.4|17680.4|4401
1724722500000|2024-08-27 01:35:00|17720.9|17715.9|17722.9|17717.9|17735.9|17730.9|17686.9|17681.9|3290
1724722800000|2024-08-27 01:40:00|17723.4|17718.4|17672.9|17667.9|17724.4|17719.4|17661.9|17656.9|3716
1724723100000|2024-08-27 01:45:00|17673.9|17668.9|17686.4|17681.4|17689.4|17684.4|17644.4|17639.4|2802
1724723400000|2024-08-27 01:50:00|17685.4|17680.4|17706.9|17701.9|17712.4|17707.4|17682.4|17677.4|2655
1724723700000|2024-08-27 01:55:00|17706.4|17701.4|17716.4|17711.4|17729.4|17724.4|17686.4|17681.4|1571
1724724000000|2024-08-27 02:00:00|17715.4|17710.4|17738.4|17733.4|17745.4|17740.4|17699.4|17694.4|2139
1724724300000|2024-08-27 02:05:00|17736.4|17731.4|17727.9|17722.9|17739.4|17734.4|17718.4|17713.4|2030
1724724600000|2024-08-27 02:10:00|17727.4|17722.4|17717.9|17712.9|17747.4|17742.4|17716.4|17711.4|1351
1724724900000|2024-08-27 02:15:00|17716.9|17711.9|17727.9|17722.9|17738.4|17733.4|17704.9|17699.9|1510
1724725200000|2024-08-27 02:20:00|17726.9|17721.9|17750.9|17745.9|17754.4|17749.4|17712.9|17707.9|2098
1724725500000|2024-08-27 02:25:00|17749.9|17744.9|17747.9|17742.9|17768.4|17763.4|17739.9|17734.9|3496
1724725800000|2024-08-27 02:30:00|17747.4|17742.4|17755.9|17750.9|17773.4|17768.4|17743.4|17738.4|1890
1724726100000|2024-08-27 02:35:00|17757.9|17752.9|17777.9|17772.9|17789.4|17784.4|17756.9|17751.9|1277
1724726400000|2024-08-27 02:40:00|17778.4|17773.4|17783.4|17778.4|17785.4|17780.4|17765.4|17760.4|1440
1724726700000|2024-08-27 02:45:00|17783.9|17778.9|17799.4|17794.4|17806.9|17801.9|17779.4|17774.4|1596
1724727000000|2024-08-27 02:50:00|17798.9|17793.9|17799.4|17794.4|17814.4|17809.4|17790.4|17785.4|1328
1724727300000|2024-08-27 02:55:00|17799.9|17794.9|17783.9|17778.9|17805.4|17800.4|17778.4|17773.4|1269
1724727600000|2024-08-27 03:00:00|17784.4|17779.4|17776.9|17771.9|17798.4|17793.4|17775.4|17770.4|1403
1724727900000|2024-08-27 03:05:00|17776.4|17771.4|17774.4|17769.4|17783.9|17778.9|17773.4|17768.4|1556
1724728200000|2024-08-27 03:10:00|17774.9|17769.9|17774.9|17769.9|17779.4|17774.4|17764.9|17759.9|1407
1724728500000|2024-08-27 03:15:00|17775.4|17770.4|17782.4|17777.4|17788.9|17783.9|17772.4|17767.4|988
1724728800000|2024-08-27 03:20:00|17784.9|17779.9|17789.4|17784.4|17805.4|17800.4|17784.4|17779.4|1099
1724729100000|2024-08-27 03:25:00|17788.4|17783.4|17780.4|17775.4|17793.9|17788.9|17776.4|17771.4|988
1724729400000|2024-08-27 03:30:00|17780.9|17775.9|17768.4|17763.4|17782.9|17777.9|17764.4|17759.4|1121
1724729700000|2024-08-27 03:35:00|17768.9|17763.9|17765.4|17760.4|17774.9|17769.9|17764.4|17759.4|1088
1724730000000|2024-08-27 03:40:00|17765.9|17760.9|17763.9|17758.9|17772.9|17767.9|17759.9|17754.9|1127
1724730300000|2024-08-27 03:45:00|17764.4|17759.4|17775.4|17770.4|17776.4|17771.4|17760.4|17755.4|708
1724730600000|2024-08-27 03:50:00|17773.9|17768.9|17773.9|17768.9|17777.4|17772.4|17767.4|17762.4|654
1724730900000|2024-08-27 03:55:00|17771.9|17766.9|17775.4|17770.4|17778.4|17773.4|17771.9|17766.9|631
1724731200000|2024-08-27 04:00:00|17787.4|17757.4|17785.8|17755.8|17787.4|17757.4|17785.5|17755.5|0
1724731500000|2024-08-27 04:05:00|17785.5|17755.5|17783.3|17753.3|17785.8|17755.8|17782.4|17752.4|0
1724731800000|2024-08-27 04:10:00|17783.6|17753.6|17786.5|17756.5|17787|17757|17783.2|17753.2|0
1724732100000|2024-08-27 04:15:00|17786.7|17756.7|17787|17757|17787.4|17757.4|17786.2|17756.2|0
1724732400000|2024-08-27 04:20:00|17787.2|17757.2|17787.9|17757.9|17789.1|17759.1|17787.2|17757.2|0
1724732700000|2024-08-27 04:25:00|17787.6|17757.6|17787.4|17757.4|17788.1|17758.1|17786.5|17756.5|0
1724733000000|2024-08-27 04:30:00|17787.6|17757.6|17788.8|17758.8|17788.8|17758.8|17787.4|17757.4|0
1724733300000|2024-08-27 04:35:00|17788.6|17758.6|17787.4|17757.4|17788.8|17758.8|17786.9|17756.9|0
1724733600000|2024-08-27 04:40:00|17787.5|17757.5|17787.9|17757.9|17789|17759|17786.9|17756.9|0
1724733900000|2024-08-27 04:45:00|17788.1|17758.1|17790|17760|17790|17760|17787.9|17757.9|0
1724734200000|2024-08-27 04:50:00|17790.2|17760.2|17790|17760|17791.9|17761.9|17789.5|17759.5|0
1724734500000|2024-08-27 04:55:00|17790.5|17760.5|17790.9|17760.9|17792.1|17762.1|17790|17760|21
1724734800000|2024-08-27 05:00:00|17779.9|17774.9|17820.9|17815.9|17828.4|17823.4|17765.4|17760.4|2102
1724735100000|2024-08-27 05:05:00|17821.9|17816.9|17824.4|17819.4|17826.4|17821.4|17812.9|17807.9|1999
1724735400000|2024-08-27 05:10:00|17822.4|17817.4|17832.4|17827.4|17846.9|17841.9|17819.9|17814.9|1905
1724735700000|2024-08-27 05:15:00|17831.9|17826.9|17837.9|17832.9|17843.9|17838.9|17829.9|17824.9|1369
1724736000000|2024-08-27 05:20:00|17837.4|17832.4|17824.4|17819.4|17843.4|17838.4|17822.4|17817.4|1105
1724736300000|2024-08-27 05:25:00|17824.9|17819.9|17810.9|17805.9|17828.4|17823.4|17807.9|17802.9|1281
1724736600000|2024-08-27 05:30:00|17810.4|17805.4|17838.9|17833.9|17842.4|17837.4|17809.4|17804.4|1128
1724736900000|2024-08-27 05:35:00|17839.4|17834.4|17834.4|17829.4|17845.4|17840.4|17828.4|17823.4|1139
1724737200000|2024-08-27 05:40:00|17835.4|17830.4|17866.4|17861.4|17866.4|17861.4|17821.4|17816.4|1430
1724737500000|2024-08-27 05:45:00|17867.9|17862.9|17850.4|17845.4|17870.9|17865.9|17849.9|17844.9|1926
1724737800000|2024-08-27 05:50:00|17850.9|17845.9|17866.9|17861.9|17870.4|17865.4|17845.4|17840.4|1061
1724738100000|2024-08-27 05:55:00|17866.4|17861.4|17864.4|17859.4|17872.9|17867.9|17863.9|17858.9|818
1724738400000|2024-08-27 06:00:00|17863.9|17858.9|17885.4|17880.4|17887.9|17882.9|17854.4|17849.4|1375
1724738700000|2024-08-27 06:05:00|17884.9|17879.9|17884.4|17879.4|17888.9|17883.9|17874.9|17869.9|970
1724739000000|2024-08-27 06:10:00|17885.4|17880.4|17872.4|17867.4|17889.4|17884.4|17871.4|17866.4|1038
1724739300000|2024-08-27 06:15:00|17872.9|17867.9|17879.9|17874.9|17879.9|17874.9|17864.9|17859.9|807
1724739600000|2024-08-27 06:20:00|17879.4|17874.4|17868.4|17863.4|17881.4|17876.4|17867.4|17862.4|745
1724739900000|2024-08-27 06:25:00|17868.9|17863.9|17855.4|17850.4|17874.4|17869.4|17855.4|17850.4|930
1724740200000|2024-08-27 06:30:00|17855.9|17850.9|17871.4|17866.4|17871.4|17866.4|17852.4|17847.4|716
1724740500000|2024-08-27 06:35:00|17870.9|17865.9|17862.4|17857.4|17870.9|17865.9|17855.4|17850.4|671
1724740800000|2024-08-27 06:40:00|17861.9|17856.9|17858.4|17853.4|17866.4|17861.4|17855.9|17850.9|693
1724741100000|2024-08-27 06:45:00|17858.9|17853.9|17859.4|17854.4|17861.9|17856.9|17852.9|17847.9|848
1724741400000|2024-08-27 06:50:00|17858.9|17853.9|17870.4|17865.4|17870.9|17865.9|17858.4|17853.4|953
1724741700000|2024-08-27 06:55:00|17869.9|17864.9|17867.4|17862.4|17872.4|17867.4|17865.4|17860.4|730
1724742000000|2024-08-27 07:00:00|17866.9|17861.9|17868.4|17863.4|17871.4|17866.4|17862.4|17857.4|873
1724742300000|2024-08-27 07:05:00|17867.9|17862.9|17861.9|17856.9|17870.4|17865.4|17859.9|17854.9|787
1724742600000|2024-08-27 07:10:00|17861.4|17856.4|17862.9|17857.9|17870.4|17865.4|17861.4|17856.4|856
1724742900000|2024-08-27 07:15:00|17862.4|17857.4|17875.9|17870.9|17875.9|17870.9|17860.9|17855.9|1011
1724743200000|2024-08-27 07:20:00|17875.4|17870.4|17876.9|17871.9|17878.9|17873.9|17862.9|17857.9|836
1724743500000|2024-08-27 07:25:00|17876.4|17871.4|17879.4|17874.4|17886.4|17881.4|17872.4|17867.4|1071
1724743800000|2024-08-27 07:30:00|17878.9|17873.9|17872.4|17867.4|17882.4|17877.4|17869.4|17864.4|723
1724744100000|2024-08-27 07:35:00|17872.9|17867.9|17873.9|17868.9|17877.9|17872.9|17870.4|17865.4|785
1724744400000|2024-08-27 07:40:00|17872.9|17867.9|17871.9|17866.9|17875.4|17870.4|17868.4|17863.4|891
1724744700000|2024-08-27 07:45:00|17872.4|17867.4|17882.4|17877.4|17883.4|17878.4|17870.4|17865.4|1445
1724745000000|2024-08-27 07:50:00|17882.9|17877.9|17899.9|17894.9|17903.4|17898.4|17882.4|17877.4|1412
1724745300000|2024-08-27 07:55:00|17900.4|17895.4|17908.4|17903.4|17911.9|17906.9|17899.4|17894.4|1787
1724745600000|2024-08-27 08:00:00|17907.1|17902.1|17904.1|17899.1|17912.6|17907.6|17899.1|17894.1|1429
1724745900000|2024-08-27 08:05:00|17904.6|17899.6|17908.1|17903.1|17909.1|17904.1|17902.1|17897.1|1115
1724746200000|2024-08-27 08:10:00|17909.1|17904.1|17918.1|17913.1|17924.6|17919.6|17908.1|17903.1|10913
1724746500000|2024-08-27 08:15:00|17917.1|17912.1|17910.1|17905.1|17921.6|17916.6|17908.6|17903.6|5534
1724746800000|2024-08-27 08:20:00|17909.6|17904.6|17912.6|17907.6|17916.1|17911.1|17909.1|17904.1|404
1724747100000|2024-08-27 08:25:00|17913.1|17908.1|17914.1|17909.1|17916.1|17911.1|17906.1|17901.1|1406
1724747400000|2024-08-27 08:30:00|17924.6|17894.6|17925.5|17895.5|17926.6|17896.6|17923.8|17893.8|0
1724747700000|2024-08-27 08:35:00|17925.7|17895.7|17935|17905|17935.7|17905.7|17925.5|17895.5|0
1724748000000|2024-08-27 08:40:00|17934.5|17904.5|17933.5|17903.5|17935|17905|17931.6|17901.6|0
1724748300000|2024-08-27 08:45:00|17933.2|17903.2|17933|17903|17934.4|17904.4|17932.2|17902.2|0
1724748600000|2024-08-27 08:50:00|17932.5|17902.5|17926.6|17896.6|17933|17903|17925.4|17895.4|0
1724748900000|2024-08-27 08:55:00|17927.1|17897.1|17927.1|17897.1|17927.5|17897.5|17925.4|17895.4|0
1724749200000|2024-08-27 09:00:00|17927.3|17897.3|17929.1|17899.1|17929.1|17899.1|17926.9|17896.9|0
1724749500000|2024-08-27 09:05:00|17929.3|17899.3|17929.5|17899.5|17930.7|17900.7|17926.9|17896.9|0
1724749800000|2024-08-27 09:10:00|17929.2|17899.2|17930.7|17900.7|17931.4|17901.4|17928.9|17898.9|0
1724750100000|2024-08-27 09:15:00|17930.5|17900.5|17923.1|17915.1|17930.5|17916.6|17907.6|17899.6|276
1724750400000|2024-08-27 09:20:00|17923.6|17915.6|17926.1|17918.1|17927.6|17919.6|17918.6|17910.6|472
1724750700000|2024-08-27 09:25:00|17926.6|17918.6|17921.1|17913.1|17927.1|17919.1|17920.1|17912.1|220
1724751000000|2024-08-27 09:30:00|17921.6|17913.6|17921.1|17913.1|17929.1|17921.1|17920.1|17912.1|141
1724751300000|2024-08-27 09:35:00|17921.6|17913.6|17917.6|17909.6|17924.6|17916.6|17917.1|17909.1|196
1724751600000|2024-08-27 09:40:00|17918.1|17910.1|17913.1|17905.1|17920.1|17912.1|17909.1|17901.1|118
1724751900000|2024-08-27 09:45:00|17912.6|17904.6|17907.1|17899.1|17913.1|17905.1|17905.6|17897.6|82
1724752200000|2024-08-27 09:50:00|17906.6|17898.6|17911.1|17903.1|17911.6|17903.6|17905.6|17897.6|64
1724752500000|2024-08-27 09:55:00|17910.6|17902.6|17905.1|17897.1|17914.1|17906.1|17903.1|17895.1|78
1724752800000|2024-08-27 10:00:00|17905.6|17897.6|17925.1|17917.1|17931.1|17923.1|17903.1|17895.1|670
1724753100000|2024-08-27 10:05:00|17924.6|17916.6|17927.6|17919.6|17938.1|17930.1|17918.6|17910.6|309
1724753400000|2024-08-27 10:10:00|17928.1|17920.1|17916.1|17908.1|17929.1|17921.1|17914.6|17906.6|233
1724753700000|2024-08-27 10:15:00|17916.6|17908.6|17922.1|17914.1|17923.1|17915.1|17910.1|17902.1|392
1724754000000|2024-08-27 10:20:00|17921.6|17913.6|17921.1|17913.1|17925.1|17917.1|17919.6|17911.6|66
1724754300000|2024-08-27 10:25:00|17920.6|17912.6|17914.1|17906.1|17921.6|17913.6|17911.6|17903.6|241
1724754600000|2024-08-27 10:30:00|17913.6|17905.6|17921.1|17913.1|17921.1|17913.1|17912.1|17904.1|44
1724754900000|2024-08-27 10:35:00|17921.6|17913.6|17926.6|17918.6|17928.1|17920.1|17918.1|17910.1|60
1724755200000|2024-08-27 10:40:00|17926.1|17918.1|17930.1|17922.1|17933.1|17925.1|17925.1|17917.1|45
1724755500000|2024-08-27 10:45:00|17930.6|17922.6|17934.6|17926.6|17937.1|17929.1|17929.6|17921.6|73
1724755800000|2024-08-27 10:50:00|17934.1|17926.1|17931.1|17923.1|17935.1|17927.1|17925.1|17917.1|133
1724756100000|2024-08-27 10:55:00|17931.6|17923.6|17932.1|17924.1|17935.1|17927.1|17929.6|17921.6|18
1724756400000|2024-08-27 11:00:00|17931.6|17923.6|17927.1|17919.1|17933.1|17925.1|17924.1|17916.1|73
1724756700000|2024-08-27 11:05:00|17927.6|17919.6|17929.6|17921.6|17932.1|17924.1|17926.6|17918.6|61
1724757000000|2024-08-27 11:10:00|17930.1|17922.1|17922.6|17914.6|17930.6|17922.6|17921.6|17913.6|56
1724757300000|2024-08-27 11:15:00|17923.1|17915.1|17930.1|17922.1|17931.6|17923.6|17923.1|17915.1|38
1724757600000|2024-08-27 11:20:00|17930.6|17922.6|17920.6|17912.6|17931.6|17923.6|17919.1|17911.1|43
1724757900000|2024-08-27 11:25:00|17919.6|17911.6|17921.1|17913.1|17922.1|17914.1|17916.1|17908.1|57
1724758200000|2024-08-27 11:30:00|17920.6|17912.6|17922.1|17914.1|17928.1|17920.1|17919.6|17911.6|52
1724758500000|2024-08-27 11:35:00|17921.6|17913.6|17916.1|17908.1|17925.1|17917.1|17914.6|17906.6|37
1724758800000|2024-08-27 11:40:00|17916.6|17908.6|17915.1|17907.1|17919.6|17911.6|17914.6|17906.6|27
1724759100000|2024-08-27 11:45:00|17915.6|17907.6|17920.6|17912.6|17921.1|17913.1|17915.6|17907.6|156
1724759400000|2024-08-27 11:50:00|17921.1|17913.1|17920.1|17912.1|17922.6|17914.6|17920.1|17912.1|20
1724759700000|2024-08-27 11:55:00|17920.6|17912.6|17920.1|17912.1|17922.6|17914.6|17917.6|17909.6|30
1724760000000|2024-08-27 12:00:00|17919.6|17911.6|17918.1|17910.1|17920.1|17912.1|17914.6|17906.6|44
1724760300000|2024-08-27 12:05:00|17917.6|17909.6|17922.1|17914.1|17925.1|17917.1|17916.1|17908.1|54
1724760600000|2024-08-27 12:10:00|17921.6|17913.6|17922.1|17914.1|17925.1|17917.1|17919.6|17911.6|113
1724760900000|2024-08-27 12:15:00|17921.6|17913.6|17925.1|17917.1|17925.6|17917.6|17921.1|17913.1|40
1724761200000|2024-08-27 12:20:00|17924.6|17916.6|17921.1|17913.1|17924.6|17916.6|17916.1|17908.1|47
1724761500000|2024-08-27 12:25:00|17920.6|17912.6|17912.6|17904.6|17921.1|17913.1|17911.6|17903.6|31
1724761800000|2024-08-27 12:30:00|17912.1|17904.1|17900.1|17892.1|17912.1|17904.1|17897.6|17889.6|131
1724762100000|2024-08-27 12:35:00|17900.6|17892.6|17899.1|17891.1|17901.1|17893.1|17893.6|17885.6|95
1724762400000|2024-08-27 12:40:00|17899.6|17891.6|17892.6|17884.6|17899.6|17891.6|17892.1|17884.1|107
1724762700000|2024-08-27 12:45:00|17892.1|17884.1|17889.6|17881.6|17894.1|17886.1|17886.6|17878.6|102
1724763000000|2024-08-27 12:50:00|17889.1|17881.1|17886.1|17878.1|17890.6|17882.6|17884.6|17876.6|137
1724763300000|2024-08-27 12:55:00|17886.6|17878.6|17884.6|17876.6|17893.6|17885.6|17884.6|17876.6|107
1724763600000|2024-08-27 13:00:00|17885.1|17877.1|17886.6|17878.6|17893.1|17885.1|17884.1|17876.1|127
1724763900000|2024-08-27 13:05:00|17885.1|17877.1|17897.1|17889.1|17898.6|17890.6|17883.1|17875.1|70
1724764200000|2024-08-27 13:10:00|17897.6|17889.6|17897.1|17889.1|17898.1|17890.1|17891.6|17883.6|33
1724764500000|2024-08-27 13:15:00|17896.6|17888.6|17897.1|17889.1|17899.6|17891.6|17895.1|17887.1|72
1724764800000|2024-08-27 13:20:00|17897.6|17889.6|17893.1|17885.1|17898.6|17890.6|17892.1|17884.1|69
1724765100000|2024-08-27 13:25:00|17892.6|17884.6|17902.1|17894.1|17902.1|17894.1|17887.1|17879.1|64
1724765400000|2024-08-27 13:30:00|17901.6|17893.6|17901.1|17893.1|17923.1|17915.1|17889.6|17881.6|504
1724765700000|2024-08-27 13:35:00|17900.6|17892.6|17897.1|17889.1|17908.1|17900.1|17885.1|17877.1|219
1724766000000|2024-08-27 13:40:00|17897.6|17889.6|17864.1|17856.1|17898.6|17890.6|17859.6|17851.6|380
1724766300000|2024-08-27 13:45:00|17864.6|17856.6|17878.1|17870.1|17887.6|17879.6|17863.1|17855.1|268
1724766600000|2024-08-27 13:50:00|17877.6|17869.6|17878.1|17870.1|17887.6|17879.6|17876.1|17868.1|161
1724766900000|2024-08-27 13:55:00|17878.6|17870.6|17878.1|17870.1|17881.6|17873.6|17866.6|17858.6|159
1724767200000|2024-08-27 14:00:00|17877.6|17869.6|17873.6|17865.6|17885.6|17877.6|17862.6|17854.6|153
1724767500000|2024-08-27 14:05:00|17874.1|17866.1|17862.1|17854.1|17876.1|17868.1|17851.6|17843.6|307
1724767800000|2024-08-27 14:10:00|17861.6|17853.6|17857.6|17849.6|17869.6|17861.6|17855.6|17847.6|124
1724768100000|2024-08-27 14:15:00|17858.1|17850.1|17851.1|17843.1|17859.1|17851.1|17846.6|17838.6|220
1724768400000|2024-08-27 14:20:00|17851.6|17843.6|17868.1|17860.1|17869.1|17861.1|17840.1|17832.1|245
1724768700000|2024-08-27 14:25:00|17868.6|17860.6|17872.6|17864.6|17873.6|17865.6|17861.1|17853.1|156
1724769000000|2024-08-27 14:30:00|17872.1|17864.1|17883.1|17875.1|17889.6|17881.6|17868.1|17860.1|296
1724769300000|2024-08-27 14:35:00|17883.6|17875.6|17896.1|17888.1|17897.6|17889.6|17883.6|17875.6|249
1724769600000|2024-08-27 14:40:00|17895.6|17887.6|17884.6|17876.6|17895.6|17887.6|17881.1|17873.1|127
1724769900000|2024-08-27 14:45:00|17884.1|17876.1|17881.1|17873.1|17886.1|17878.1|17874.6|17866.6|96
1724770200000|2024-08-27 14:50:00|17880.6|17872.6|17882.1|17874.1|17888.6|17880.6|17878.1|17870.1|65
1724770500000|2024-08-27 14:55:00|17882.6|17874.6|17883.1|17875.1|17886.1|17878.1|17878.1|17870.1|66
1724770800000|2024-08-27 15:00:00|17883.6|17875.6|17880.1|17872.1|17887.1|17879.1|17876.1|17868.1|33
1724771100000|2024-08-27 15:05:00|17880.6|17872.6|17878.1|17870.1|17886.1|17878.1|17875.1|17867.1|61
1724771400000|2024-08-27 15:10:00|17878.6|17870.6|17876.1|17868.1|17884.1|17876.1|17871.1|17863.1|56
1724771700000|2024-08-27 15:15:00|17875.6|17867.6|17867.6|17859.6|17878.6|17870.6|17860.1|17852.1|118
1724772000000|2024-08-27 15:20:00|17868.1|17860.1|17865.1|17857.1|17871.6|17863.6|17861.6|17853.6|67
1724772300000|2024-08-27 15:25:00|17864.6|17856.6|17857.6|17849.6|17864.6|17856.6|17857.1|17849.1|117
1724772600000|2024-08-27 15:30:00|17856.6|17848.6|17849.1|17841.1|17859.1|17851.1|17845.6|17837.6|126
1724772900000|2024-08-27 15:35:00|17848.6|17840.6|17845.1|17837.1|17851.1|17843.1|17843.6|17835.6|82
1724773200000|2024-08-27 15:40:00|17844.6|17836.6|17842.1|17834.1|17845.1|17837.1|17837.1|17829.1|118
1724773500000|2024-08-27 15:45:00|17842.6|17834.6|17843.1|17835.1|17847.1|17839.1|17840.1|17832.1|43
1724773800000|2024-08-27 15:50:00|17843.6|17835.6|17842.1|17834.1|17845.1|17837.1|17838.1|17830.1|48
1724774100000|2024-08-27 15:55:00|17842.6|17834.6|17843.1|17835.1|17847.6|17839.6|17839.6|17831.6|37
1724774400000|2024-08-27 16:00:00|17842.6|17834.6|17840.1|17832.1|17847.1|17839.1|17840.1|17832.1|53
1724774700000|2024-08-27 16:05:00|17839.6|17831.6|17844.1|17836.1|17845.1|17837.1|17837.6|17829.6|128
1724775000000|2024-08-27 16:10:00|17843.6|17835.6|17852.1|17844.1|17853.6|17845.6|17841.1|17833.1|64
1724775300000|2024-08-27 16:15:00|17852.6|17844.6|17849.1|17841.1|17856.1|17848.1|17848.6|17840.6|68
1724775600000|2024-08-27 16:20:00|17849.6|17841.6|17846.1|17838.1|17849.6|17841.6|17842.1|17834.1|44
1724775900000|2024-08-27 16:25:00|17846.6|17838.6|17846.1|17838.1|17847.1|17839.1|17840.6|17832.6|34
1724776200000|2024-08-27 16:30:00|17845.6|17837.6|17849.6|17841.6|17851.1|17843.1|17842.6|17834.6|36
1724776500000|2024-08-27 16:35:00|17849.1|17841.1|17843.1|17835.1|17851.1|17843.1|17843.1|17835.1|22
1724776800000|2024-08-27 16:40:00|17843.6|17835.6|17840.1|17832.1|17843.6|17835.6|17836.6|17828.6|54
1724777100000|2024-08-27 16:45:00|17840.6|17832.6|17846.1|17838.1|17848.6|17840.6|17838.6|17830.6|20
1724777400000|2024-08-27 16:50:00|17846.6|17838.6|17851.1|17843.1|17851.6|17843.6|17845.1|17837.1|29
1724777700000|2024-08-27 16:55:00|17851.6|17843.6|17847.1|17839.1|17851.6|17843.6|17845.6|17837.6|21
1724778000000|2024-08-27 17:00:00|17846.6|17838.6|17848.1|17840.1|17851.6|17843.6|17846.1|17838.1|25
1724778300000|2024-08-27 17:05:00|17847.6|17839.6|17844.6|17836.6|17851.1|17843.1|17843.1|17835.1|12
1724778600000|2024-08-27 17:10:00|17844.1|17836.1|17855.6|17847.6|17857.6|17849.6|17844.1|17836.1|70
1724778900000|2024-08-27 17:15:00|17855.1|17847.1|17863.1|17855.1|17863.6|17855.6|17854.6|17846.6|44
1724779200000|2024-08-27 17:20:00|17862.6|17854.6|17859.1|17851.1|17865.1|17857.1|17858.6|17850.6|42
1724779500000|2024-08-27 17:25:00|17859.6|17851.6|17873.1|17865.1|17873.1|17865.1|17858.6|17850.6|39
1724779800000|2024-08-27 17:30:00|17873.6|17865.6|17870.1|17862.1|17876.6|17868.6|17867.1|17859.1|52
1724780100000|2024-08-27 17:35:00|17870.6|17862.6|17873.1|17865.1|17873.1|17865.1|17869.1|17861.1|19
1724780400000|2024-08-27 17:40:00|17872.6|17864.6|17871.6|17863.6|17876.6|17868.6|17870.6|17862.6|30
1724780700000|2024-08-27 17:45:00|17872.6|17864.6|17873.6|17865.6|17874.6|17866.6|17871.6|17863.6|15
1724781000000|2024-08-27 17:50:00|17872.6|17864.6|17873.1|17865.1|17878.6|17870.6|17872.1|17864.1|20
1724781300000|2024-08-27 17:55:00|17872.6|17864.6|17879.1|17871.1|17881.1|17873.1|17871.6|17863.6|22
1724781600000|2024-08-27 18:00:00|17878.6|17870.6|17881.1|17873.1|17883.1|17875.1|17877.1|17869.1|26
1724781900000|2024-08-27 18:05:00|17880.6|17872.6|17880.1|17872.1|17884.1|17876.1|17879.1|17871.1|36
1724782200000|2024-08-27 18:10:00|17880.6|17872.6|17880.1|17872.1|17881.1|17873.1|17875.1|17867.1|55
1724782500000|2024-08-27 18:15:00|17880.6|17872.6|17877.1|17869.1|17881.6|17873.6|17872.6|17864.6|49
1724782800000|2024-08-27 18:20:00|17876.6|17868.6|17876.6|17868.6|17879.6|17871.6|17873.6|17865.6|17
1724783100000|2024-08-27 18:25:00|17876.1|17868.1|17879.6|17871.6|17881.1|17873.1|17874.6|17866.6|19
1724783400000|2024-08-27 18:30:00|17880.1|17872.1|17881.6|17873.6|17883.6|17875.6|17878.1|17870.1|43
1724783700000|2024-08-27 18:35:00|17882.1|17874.1|17877.1|17869.1|17887.1|17879.1|17876.1|17868.1|55
1724784000000|2024-08-27 18:40:00|17876.6|17868.6|17879.6|17871.6|17881.1|17873.1|17876.6|17868.6|48
1724784300000|2024-08-27 18:45:00|17879.1|17871.1|17881.6|17873.6|17883.6|17875.6|17877.1|17869.1|72
1724784600000|2024-08-27 18:50:00|17882.6|17874.6|17874.6|17866.6|17883.1|17875.1|17874.1|17866.1|80
1724784900000|2024-08-27 18:55:00|17874.1|17866.1|17881.3|17851.3|17881.3|17868.6|17872.6|17851.2|132
1724785200000|2024-08-27 19:00:00|17881.2|17851.2|17881.9|17851.9|17883.2|17853.2|17880.5|17850.5|0
1724785500000|2024-08-27 19:05:00|17881.8|17851.8|17883|17853|17885.1|17855.1|17880.7|17850.7|0
1724785800000|2024-08-27 19:10:00|17882.8|17852.8|17892.8|17862.8|17893.8|17863.8|17882.8|17852.8|0
1724786100000|2024-08-27 19:15:00|17892.9|17862.9|17890.2|17860.2|17892.9|17862.9|17890|17860|0
1724786400000|2024-08-27 19:20:00|17890.3|17860.3|17890.5|17860.5|17892.7|17862.7|17889.9|17859.9|0
1724786700000|2024-08-27 19:25:00|17890.4|17860.4|17890.6|17860.6|17896.6|17866.6|17890.1|17860.1|0
1724787000000|2024-08-27 19:30:00|17890.5|17860.5|17889.9|17859.9|17895.2|17865.2|17889.7|17859.7|0
1724787300000|2024-08-27 19:35:00|17889.6|17859.6|17890.3|17860.3|17890.8|17860.8|17889.4|17859.4|0
1724787600000|2024-08-27 19:40:00|17890.1|17860.1|17885.3|17855.3|17891.1|17861.1|17884.9|17854.9|0
1724787900000|2024-08-27 19:45:00|17885.1|17855.1|17889.2|17859.2|17889.5|17859.5|17885.1|17855.1|0
1724788200000|2024-08-27 19:50:00|17888.5|17858.5|17875.7|17845.7|17888.9|17858.9|17873.6|17843.6|0
1724788500000|2024-08-27 19:55:00|17876.5|17846.5|17876|17846|17884.9|17854.9|17870.4|17840.4|0
1724788800000|2024-08-27 20:00:00|17875.8|17845.8|17881|17851|17881|17851|17872.8|17842.8|0
1724789100000|2024-08-27 20:05:00|17880.8|17850.8|17878|17848|17881.5|17851.5|17876.9|17846.9|0
1724789400000|2024-08-27 20:10:00|17877.5|17847.5|17894.1|17864.1|17895.6|17865.6|17877.5|17847.5|0
1724789700000|2024-08-27 20:15:00|17894.5|17864.5|17894.6|17864.6|17895.1|17865.1|17894.1|17864.1|0
1724790000000|2024-08-27 20:20:00|17895.1|17865.1|17895.6|17865.6|17896.1|17866.1|17894.1|17864.1|0
1724790300000|2024-08-27 20:25:00|17895.4|17865.4|17895.6|17865.6|17896.1|17866.1|17895.1|17865.1|0
1724790600000|2024-08-27 20:30:00|17895.8|17865.8|17894.6|17864.6|17896.1|17866.1|17894.6|17864.6|0
1724790900000|2024-08-27 20:35:00|17894.4|17864.4|17893.6|17863.6|17894.6|17864.6|17892|17862|0
1724791200000|2024-08-27 20:40:00|17894|17864|17893.1|17863.1|17894.1|17864.1|17892|17862|0
1724791500000|2024-08-27 20:45:00|17892.6|17862.6|17891|17861|17892.6|17862.6|17887.9|17857.9|0
1724791800000|2024-08-27 20:50:00|17891.5|17861.5|17891.5|17861.5|17892|17862|17891|17861|0
1724792100000|2024-08-27 20:55:00|17891.1|17861.1|17891.3|17861.3|17892.3|17862.3|17889.5|17859.5|0
1724792400000|2024-08-27 21:00:00|17893.2|17863.2|17892.6|17862.6|17893.4|17863.4|17892.6|17862.6|0
1724792700000|2024-08-27 21:05:00|17892.7|17862.7|17891.4|17861.4|17892.7|17862.7|17890.3|17860.3|0
1724793000000|2024-08-27 21:10:00|17891.5|17861.5|17891.3|17861.3|17892.4|17862.4|17891.3|17861.3|0
1724793300000|2024-08-27 21:15:00|17891.1|17861.1|17891.3|17861.3|17891.3|17861.3|17891|17861|0
1724793600000|2024-08-27 21:20:00|17891.5|17861.5|17895|17865|17895|17865|17891.5|17861.5|0
1724793900000|2024-08-27 21:25:00|17894.8|17864.8|17895.3|17865.3|17895.4|17865.4|17894.8|17864.8|0
1724794200000|2024-08-27 21:30:00|17895.2|17865.2|17893.9|17863.9|17895.2|17865.2|17893.9|17863.9|0
1724794500000|2024-08-27 21:35:00|17893.5|17863.5|17894.4|17864.4|17894.6|17864.6|17893.5|17863.5|0
1724794800000|2024-08-27 21:40:00|17894.6|17864.6|17893.7|17863.7|17894.6|17864.6|17893.6|17863.6|0
1724795100000|2024-08-27 21:45:00|17893.8|17863.8|17894.1|17864.1|17894.8|17864.8|17893.8|17863.8|0
1724795400000|2024-08-27 21:50:00|17894.7|17864.7|17894.3|17864.3|17894.9|17864.9|17894|17864|0
1724795700000|2024-08-27 21:55:00|17894.5|17864.5|17894.9|17864.9|17895.3|17865.3|17894.5|17864.5|0
1724796000000|2024-08-27 22:00:00|17894.8|17864.8|17891.6|17861.6|17895.2|17865.2|17888.6|17858.6|0
1724796300000|2024-08-27 22:05:00|17891.9|17861.9|17889.1|17859.1|17892.6|17862.6|17888.6|17858.6|0
1724796600000|2024-08-27 22:10:00|17889.3|17859.3|17864.8|17834.8|17889.3|17859.3|17864.3|17834.3|0
1724796900000|2024-08-27 22:15:00|17865|17835|17854.4|17824.4|17865.8|17835.8|17853.9|17823.9|0
1724797200000|2024-08-27 22:20:00|17854|17824|17858.5|17828.5|17859|17829|17853.1|17823.1|0
1724797500000|2024-08-27 22:25:00|17859|17829|17860.5|17830.5|17861.6|17831.6|17859|17829|0
1724797800000|2024-08-27 22:30:00|17860.1|17830.1|17857.2|17827.2|17860.8|17830.8|17857.2|17827.2|0
1724798100000|2024-08-27 22:35:00|17857.5|17827.5|17860.1|17830.1|17861.2|17831.2|17855.9|17825.9|0
1724798400000|2024-08-27 22:40:00|17859.7|17829.7|17859.9|17829.9|17860.6|17830.6|17858.1|17828.1|0
1724798700000|2024-08-27 22:45:00|17860.8|17830.8|17859.9|17829.9|17862.4|17832.4|17859.4|17829.4|0
1724799000000|2024-08-27 22:50:00|17860.1|17830.1|17858.3|17828.3|17861.4|17831.4|17857.8|17827.8|0
1724799300000|2024-08-27 22:55:00|17858.8|17828.8|17860.4|17830.4|17861.4|17831.4|17858.8|17828.8|0
1724799600000|2024-08-27 23:00:00|17860.1|17830.1|17859.9|17829.9|17860.9|17830.9|17859.3|17829.3|0
1724799900000|2024-08-27 23:05:00|17860.1|17830.1|17864.4|17834.4|17865.4|17835.4|17859.3|17829.3|0
1724800200000|2024-08-27 23:10:00|17864.7|17834.7|17865|17835|17867|17837|17864.2|17834.2|0
1724800500000|2024-08-27 23:15:00|17864.7|17834.7|17861.4|17831.4|17865|17835|17859.3|17829.3|0
1724800800000|2024-08-27 23:20:00|17860.9|17830.9|17855.5|17825.5|17861.4|17831.4|17854.2|17824.2|0
1724801100000|2024-08-27 23:25:00|17855.3|17825.3|17856.1|17826.1|17856.3|17826.3|17849.9|17819.9|0
1724801400000|2024-08-27 23:30:00|17855.9|17825.9|17859.1|17829.1|17859.6|17829.6|17854.1|17824.1|0
1724801700000|2024-08-27 23:35:00|17859.3|17829.3|17857.8|17827.8|17860.1|17830.1|17857.6|17827.6|0
1724802000000|2024-08-27 23:40:00|17857.6|17827.6|17858.6|17828.6|17860.1|17830.1|17857.6|17827.6|0
1724802300000|2024-08-27 23:45:00|17859|17829|17859|17829|17859.6|17829.6|17858.1|17828.1|0
1724802600000|2024-08-27 23:50:00|17859.5|17829.5|17861.1|17831.1|17861.6|17831.6|17859.5|17829.5|0
1724802900000|2024-08-27 23:55:00|17861.2|17831.2|17859.7|17829.7|17862.2|17832.2|17858.6|17828.6|0
1724803200000|2024-08-28 00:00:00|17860.1|17830.1|17862.8|17832.8|17864|17834|17859.7|17829.7|0
1724803500000|2024-08-28 00:05:00|17863|17833|17862.8|17832.8|17863.6|17833.6|17861.2|17831.2|0
1724803800000|2024-08-28 00:10:00|17863.1|17833.1|17866.1|17836.1|17866.6|17836.6|17862.8|17832.8|0
1724804100000|2024-08-28 00:15:00|17865.9|17835.9|17860.3|17830.3|17866.6|17836.6|17859.6|17829.6|0
1724804400000|2024-08-28 00:20:00|17859.8|17829.8|17859.3|17829.3|17859.8|17829.8|17857.2|17827.2|0
1724804700000|2024-08-28 00:25:00|17859.6|17829.6|17860.8|17830.8|17861.5|17831.5|17859.6|17829.6|0
1724805000000|2024-08-28 00:30:00|17860.6|17830.6|17863.9|17833.9|17864.4|17834.4|17860.6|17830.6|0
1724805300000|2024-08-28 00:35:00|17863.5|17833.5|17865.6|17835.6|17866.8|17836.8|17863.5|17833.5|0
1724805600000|2024-08-28 00:40:00|17865.4|17835.4|17863.9|17833.9|17865.4|17835.4|17861.6|17831.6|0
1724805900000|2024-08-28 00:45:00|17863.5|17833.5|17867|17837|17867.5|17837.5|17862.9|17832.9|0
1724806200000|2024-08-28 00:50:00|17866.8|17836.8|17866.3|17836.3|17867.5|17837.5|17865.8|17835.8|0
1724806500000|2024-08-28 00:55:00|17866|17836|17906.8|17876.8|17907.2|17877.2|17864.6|17834.6|0
1724806800000|2024-08-28 01:00:00|17906.5|17876.5|17896.5|17866.5|17907.2|17877.2|17896|17866|0
1724807100000|2024-08-28 01:05:00|17896.8|17866.8|17892.5|17862.5|17900.5|17870.5|17892.5|17862.5|0
1724807400000|2024-08-28 01:10:00|17892.7|17862.7|17856|17826|17893.2|17863.2|17856|17826|0
1724807700000|2024-08-28 01:15:00|17857|17827|17864.5|17859.5|17867.5|17862.5|17816.5|17811.5|2059
1724808000000|2024-08-28 01:20:00|17863.5|17858.5|17883|17878|17884|17879|17852|17847|1170
1724808300000|2024-08-28 01:25:00|17883.5|17878.5|17874|17869|17884.5|17879.5|17869.5|17864.5|1434
1724808600000|2024-08-28 01:30:00|17878.5|17873.5|17888.5|17883.5|17902.5|17897.5|17843.5|17838.5|3596
1724808900000|2024-08-28 01:35:00|17888|17883|17872|17867|17890.5|17885.5|17846|17841|2893
1724809200000|2024-08-28 01:40:00|17872.5|17867.5|17904.5|17899.5|17905.5|17900.5|17862.5|17857.5|3705
1724809500000|2024-08-28 01:45:00|17903.5|17898.5|17850.5|17845.5|17908.5|17903.5|17850.5|17845.5|1786
1724809800000|2024-08-28 01:50:00|17850|17845|17847.5|17842.5|17864|17859|17828.5|17823.5|1965
1724810100000|2024-08-28 01:55:00|17847|17842|17842.5|17837.5|17854.5|17849.5|17835.5|17830.5|2672
1724810400000|2024-08-28 02:00:00|17841.5|17836.5|17814.5|17809.5|17842.5|17837.5|17812|17807|1609
1724810700000|2024-08-28 02:05:00|17815|17810|17780|17775|17830.5|17825.5|17778|17773|2154
1724811000000|2024-08-28 02:10:00|17782|17777|17761.5|17756.5|17786|17781|17760.5|17755.5|1888
1724811300000|2024-08-28 02:15:00|17762|17757|17769|17764|17776|17771|17748.5|17743.5|2432
1724811600000|2024-08-28 02:20:00|17768.5|17763.5|17734.5|17729.5|17773|17768|17732.5|17727.5|1424
1724811900000|2024-08-28 02:25:00|17735|17730|17726.5|17721.5|17741|17736|17720.5|17715.5|1295
1724812200000|2024-08-28 02:30:00|17728|17723|17718.5|17713.5|17734|17729|17717|17712|1397
1724812500000|2024-08-28 02:35:00|17719|17714|17736|17731|17753|17748|17718|17713|1611
1724812800000|2024-08-28 02:40:00|17735.5|17730.5|17746|17741|17749|17744|17735|17730|1021
1724813100000|2024-08-28 02:45:00|17746.5|17741.5|17752.5|17747.5|17770.5|17765.5|17738|17733|1314
1724813400000|2024-08-28 02:50:00|17752|17747|17755.5|17750.5|17772|17767|17749.5|17744.5|693
1724813700000|2024-08-28 02:55:00|17756|17751|17742|17737|17765.5|17760.5|17740|17735|1243
1724814000000|2024-08-28 03:00:00|17743|17738|17741.5|17736.5|17751.5|17746.5|17735|17730|928
1724814300000|2024-08-28 03:05:00|17742|17737|17732.5|17727.5|17742|17737|17727|17722|1012
1724814600000|2024-08-28 03:10:00|17733|17728|17734.5|17729.5|17736.5|17731.5|17721.5|17716.5|688
1724814900000|2024-08-28 03:15:00|17734|17729|17742|17737|17751|17746|17734|17729|860
1724815200000|2024-08-28 03:20:00|17741|17736|17753.5|17748.5|17756|17751|17740|17735|949
1724815500000|2024-08-28 03:25:00|17754|17749|17751|17746|17760.5|17755.5|17744.5|17739.5|882
1724815800000|2024-08-28 03:30:00|17750.5|17745.5|17734.5|17729.5|17750.5|17745.5|17726.5|17721.5|729
1724816100000|2024-08-28 03:35:00|17735|17730|17733|17728|17746|17741|17733|17728|460
1724816400000|2024-08-28 03:40:00|17733.5|17728.5|17721|17716|17739.5|17734.5|17721|17716|1135
1724816700000|2024-08-28 03:45:00|17720|17715|17721.5|17716.5|17727|17722|17714|17709|625
1724817000000|2024-08-28 03:50:00|17721|17716|17727.5|17722.5|17733|17728|17716|17711|1272
1724817300000|2024-08-28 03:55:00|17727|17722|17720.5|17715.5|17731.5|17726.5|17720|17715|765
1724817600000|2024-08-28 04:00:00|17734|17704|17727.9|17697.9|17734|17704|17725.8|17695.8|0
1724817900000|2024-08-28 04:05:00|17727.7|17697.7|17722.4|17692.4|17727.7|17697.7|17721.7|17691.7|0
1724818200000|2024-08-28 04:10:00|17722.1|17692.1|17722.7|17692.7|17723.3|17693.3|17722.1|17692.1|0
1724818500000|2024-08-28 04:15:00|17722.9|17692.9|17717.9|17687.9|17723.2|17693.2|17715.8|17685.8|0
1724818800000|2024-08-28 04:20:00|17718.2|17688.2|17717.5|17687.5|17718.2|17688.2|17717.5|17687.5|0
1724819100000|2024-08-28 04:25:00|17717.7|17687.7|17725.7|17695.7|17725.7|17695.7|17717.5|17687.5|0
1724819400000|2024-08-28 04:30:00|17725.4|17695.4|17725.2|17695.2|17726.6|17696.6|17725.2|17695.2|0
1724819700000|2024-08-28 04:35:00|17725.4|17695.4|17725|17695|17725.7|17695.7|17724.5|17694.5|0
1724820000000|2024-08-28 04:40:00|17724.7|17694.7|17725.6|17695.6|17726|17696|17724.5|17694.5|0
1724820300000|2024-08-28 04:45:00|17725.3|17695.3|17726.9|17696.9|17727.4|17697.4|17725.1|17695.1|0
1724820600000|2024-08-28 04:50:00|17726.5|17696.5|17727.2|17697.2|17727.9|17697.9|17726.5|17696.5|0
1724820900000|2024-08-28 04:55:00|17726.7|17696.7|17726.2|17696.2|17726.7|17696.7|17726.2|17696.2|86
1724821200000|2024-08-28 05:00:00|17720|17715|17730|17725|17733|17728|17706|17701|2414
1724821500000|2024-08-28 05:05:00|17731|17726|17724.5|17719.5|17733|17728|17701|17696|6207
1724821800000|2024-08-28 05:10:00|17724|17719|17710.5|17705.5|17727|17722|17702|17697|1814
1724822100000|2024-08-28 05:15:00|17710|17705|17679|17674|17713.5|17708.5|17670.5|17665.5|2015
1724822400000|2024-08-28 05:20:00|17677.5|17672.5|17695.5|17690.5|17696.5|17691.5|17676|17671|1694
1724822700000|2024-08-28 05:25:00|17696.5|17691.5|17698.5|17693.5|17707|17702|17690.5|17685.5|555
1724823000000|2024-08-28 05:30:00|17698|17693|17688.5|17683.5|17699|17694|17683|17678|1110
1724823300000|2024-08-28 05:35:00|17688|17683|17698.5|17693.5|17700|17695|17672.5|17667.5|1096
1724823600000|2024-08-28 05:40:00|17699|17694|17702.5|17697.5|17705|17700|17692|17687|895
1724823900000|2024-08-28 05:45:00|17702|17697|17690.5|17685.5|17705|17700|17689.5|17684.5|651
1724824200000|2024-08-28 05:50:00|17691|17686|17724.5|17719.5|17728.5|17723.5|17688|17683|2408
1724824500000|2024-08-28 05:55:00|17725|17720|17723.5|17718.5|17728.5|17723.5|17712.5|17707.5|724
1724824800000|2024-08-28 06:00:00|17723|17718|17713.5|17708.5|17723|17718|17710|17705|581
1724825100000|2024-08-28 06:05:00|17714|17709|17716|17711|17723|17718|17708|17703|409
1724825400000|2024-08-28 06:10:00|17716.5|17711.5|17712|17707|17720.5|17715.5|17704.5|17699.5|559
1724825700000|2024-08-28 06:15:00|17712.5|17707.5|17723|17718|17726.5|17721.5|17706|17701|531
1724826000000|2024-08-28 06:20:00|17722.5|17717.5|17719.5|17714.5|17729|17724|17715|17710|615
1724826300000|2024-08-28 06:25:00|17719|17714|17726.5|17721.5|17729|17724|17718.5|17713.5|467
1724826600000|2024-08-28 06:30:00|17727|17722|17733|17728|17734.5|17729.5|17719|17714|731
1724826900000|2024-08-28 06:35:00|17732.5|17727.5|17723|17718|17739.5|17734.5|17720|17715|623
1724827200000|2024-08-28 06:40:00|17722.5|17717.5|17725.5|17720.5|17731|17726|17721|17716|473
1724827500000|2024-08-28 06:45:00|17725|17720|17733.5|17728.5|17739.5|17734.5|17723|17718|523
1724827800000|2024-08-28 06:50:00|17733|17728|17740.5|17735.5|17742|17737|17732|17727|432
1724828100000|2024-08-28 06:55:00|17740|17735|17738|17733|17746|17741|17732.5|17727.5|865
1724828400000|2024-08-28 07:00:00|17739|17734|17732|17727|17744|17739|17731.5|17726.5|862
1724828700000|2024-08-28 07:05:00|17731.5|17726.5|17733|17728|17739|17734|17727|17722|683
1724829000000|2024-08-28 07:10:00|17732.5|17727.5|17720|17715|17738|17733|17718.5|17713.5|730
1724829300000|2024-08-28 07:15:00|17721|17716|17712|17707|17723|17718|17708|17703|1138
1724829600000|2024-08-28 07:20:00|17711.5|17706.5|17703.5|17698.5|17714.5|17709.5|17701|17696|766
1724829900000|2024-08-28 07:25:00|17704|17699|17712.5|17707.5|17714|17709|17701|17696|417
1724830200000|2024-08-28 07:30:00|17712|17707|17704|17699|17715|17710|17701|17696|882
1724830500000|2024-08-28 07:35:00|17704.5|17699.5|17699.5|17694.5|17706.5|17701.5|17692|17687|1117
1724830800000|2024-08-28 07:40:00|17699|17694|17699.5|17694.5|17707|17702|17696|17691|768
1724831100000|2024-08-28 07:45:00|17700|17695|17700.5|17695.5|17705.5|17700.5|17694|17689|867
1724831400000|2024-08-28 07:50:00|17701.5|17696.5|17708.5|17703.5|17709.5|17704.5|17697|17692|1182
1724831700000|2024-08-28 07:55:00|17709|17704|17710|17705|17712|17707|17706|17701|1129
1724832000000|2024-08-28 08:00:00|17706.8|17701.8|17712.3|17707.3|17712.3|17707.3|17701.3|17696.3|1076
1724832300000|2024-08-28 08:05:00|17711.8|17706.8|17731.8|17726.8|17737.3|17732.3|17710.8|17705.8|1234
1724832600000|2024-08-28 08:10:00|17732.8|17727.8|17714.8|17709.8|17734.8|17729.8|17714.3|17709.3|1220
1724832900000|2024-08-28 08:15:00|17714.3|17709.3|17724.8|17719.8|17726.8|17721.8|17712.3|17707.3|3291
1724833200000|2024-08-28 08:20:00|17724.3|17719.3|17721.3|17716.3|17726.3|17721.3|17719.3|17714.3|2538
1724833500000|2024-08-28 08:25:00|17720.8|17715.8|17729.8|17724.8|17729.8|17724.8|17719.3|17714.3|1450
1724833800000|2024-08-28 08:30:00|17739.8|17709.8|17748.1|17718.1|17748.1|17718.1|17737.1|17707.1|234
1724834100000|2024-08-28 08:35:00|17748.5|17718.5|17752.3|17722.3|17752.9|17722.9|17747.8|17717.8|0
1724834400000|2024-08-28 08:40:00|17751.8|17721.8|17757.7|17727.7|17758|17728|17751.3|17721.3|0
1724834700000|2024-08-28 08:45:00|17757.2|17727.2|17757.5|17727.5|17758.9|17728.9|17757|17727|0
1724835000000|2024-08-28 08:50:00|17758|17728|17767.1|17737.1|17767.1|17737.1|17756.5|17726.5|0
1724835300000|2024-08-28 08:55:00|17767.3|17737.3|17764.3|17734.3|17767.3|17737.3|17763.4|17733.4|0
1724835600000|2024-08-28 09:00:00|17764.8|17734.8|17764.1|17734.1|17766.4|17736.4|17763.5|17733.5|0
1724835900000|2024-08-28 09:05:00|17763.9|17733.9|17750.2|17720.2|17764.1|17734.1|17749.8|17719.8|0
1724836200000|2024-08-28 09:10:00|17750|17720|17751.8|17721.8|17753.3|17723.3|17749.1|17719.1|0
1724836500000|2024-08-28 09:15:00|17760.3|17752.3|17761.3|17753.3|17827.8|17819.8|17760.3|17752.3|512
1724836800000|2024-08-28 09:20:00|17762.3|17754.3|17757.8|17749.8|17766.8|17758.8|17753.8|17745.8|115
1724837100000|2024-08-28 09:25:00|17756.8|17748.8|17764.3|17756.3|17769.8|17761.8|17754.8|17746.8|108
1724837400000|2024-08-28 09:30:00|17764.8|17756.8|17763.8|17755.8|17767.8|17759.8|17758.8|17750.8|291
1724837700000|2024-08-28 09:35:00|17764.3|17756.3|17766.3|17758.3|17769.8|17761.8|17761.8|17753.8|109
1724838000000|2024-08-28 09:40:00|17765.8|17757.8|17760.8|17752.8|17767.8|17759.8|17760.8|17752.8|51
1724838300000|2024-08-28 09:45:00|17762.3|17754.3|17759.3|17751.3|17763.8|17755.8|17759.3|17751.3|255
1724838600000|2024-08-28 09:50:00|17758.8|17750.8|17759.3|17751.3|17759.3|17751.3|17753.8|17745.8|63
1724838900000|2024-08-28 09:55:00|17759.8|17751.8|17760.3|17752.3|17763.3|17755.3|17758.3|17750.3|17
1724839200000|2024-08-28 10:00:00|17760.8|17752.8|17754.3|17746.3|17762.3|17754.3|17753.8|17745.8|59
1724839500000|2024-08-28 10:05:00|17754.8|17746.8|17758.3|17750.3|17759.3|17751.3|17754.3|17746.3|27
1724839800000|2024-08-28 10:10:00|17758.8|17750.8|17751.8|17743.8|17758.8|17750.8|17748.8|17740.8|137
1724840100000|2024-08-28 10:15:00|17751.3|17743.3|17751.8|17743.8|17752.8|17744.8|17747.3|17739.3|32
1724840400000|2024-08-28 10:20:00|17751.3|17743.3|17753.8|17745.8|17755.3|17747.3|17750.8|17742.8|11
1724840700000|2024-08-28 10:25:00|17754.3|17746.3|17760.3|17752.3|17760.3|17752.3|17753.8|17745.8|27
1724841000000|2024-08-28 10:30:00|17760.8|17752.8|17759.8|17751.8|17761.8|17753.8|17754.8|17746.8|31
1724841300000|2024-08-28 10:35:00|17759.3|17751.3|17753.3|17745.3|17759.3|17751.3|17750.8|17742.8|11
1724841600000|2024-08-28 10:40:00|17753.8|17745.8|17753.3|17745.3|17756.3|17748.3|17752.8|17744.8|10
1724841900000|2024-08-28 10:45:00|17753.8|17745.8|17749.3|17741.3|17754.3|17746.3|17749.3|17741.3|17
1724842200000|2024-08-28 10:50:00|17749.8|17741.8|17748.3|17740.3|17749.8|17741.8|17744.8|17736.8|39
1724842500000|2024-08-28 10:55:00|17747.8|17739.8|17750.3|17742.3|17751.3|17743.3|17747.8|17739.8|16
1724842800000|2024-08-28 11:00:00|17751.3|17743.3|17747.8|17739.8|17753.3|17745.3|17744.8|17736.8|19
1724843100000|2024-08-28 11:05:00|17747.3|17739.3|17744.8|17736.8|17748.3|17740.3|17743.3|17735.3|26
1724843400000|2024-08-28 11:10:00|17746.8|17738.8|17751.3|17743.3|17751.8|17743.8|17744.8|17736.8|58
1724843700000|2024-08-28 11:15:00|17750.8|17742.8|17749.3|17741.3|17750.8|17742.8|17744.3|17736.3|14
1724844000000|2024-08-28 11:20:00|17748.8|17740.8|17750.3|17742.3|17752.3|17744.3|17746.8|17738.8|40
1724844300000|2024-08-28 11:25:00|17749.8|17741.8|17744.3|17736.3|17750.3|17742.3|17744.3|17736.3|12
1724844600000|2024-08-28 11:30:00|17744.8|17736.8|17749.8|17741.8|17753.8|17745.8|17744.8|17736.8|19
1724844900000|2024-08-28 11:35:00|17749.3|17741.3|17750.8|17742.8|17752.3|17744.3|17747.8|17739.8|12
1724845200000|2024-08-28 11:40:00|17752.3|17744.3|17745.8|17737.8|17752.8|17744.8|17745.8|17737.8|46
1724845500000|2024-08-28 11:45:00|17745.3|17737.3|17738.8|17730.8|17745.8|17737.8|17737.8|17729.8|74
1724845800000|2024-08-28 11:50:00|17738.3|17730.3|17734.3|17726.3|17739.3|17731.3|17730.8|17722.8|99
1724846100000|2024-08-28 11:55:00|17734.8|17726.8|17725.8|17717.8|17734.8|17726.8|17721.3|17713.3|95
1724846400000|2024-08-28 12:00:00|17726.3|17718.3|17720.8|17712.8|17726.3|17718.3|17720.8|17712.8|59
1724846700000|2024-08-28 12:05:00|17720.3|17712.3|17714.3|17706.3|17720.3|17712.3|17714.3|17706.3|60
1724847000000|2024-08-28 12:10:00|17713.8|17705.8|17708.3|17700.3|17716.3|17708.3|17699.3|17691.3|135
1724847300000|2024-08-28 12:15:00|17707.8|17699.8|17700.3|17692.3|17711.8|17703.8|17700.3|17692.3|94
1724847600000|2024-08-28 12:20:00|17699.8|17691.8|17698.8|17690.8|17702.3|17694.3|17692.8|17684.8|91
1724847900000|2024-08-28 12:25:00|17698.3|17690.3|17701.8|17693.8|17706.8|17698.8|17698.3|17690.3|66
1724848200000|2024-08-28 12:30:00|17700.8|17692.8|17702.8|17694.8|17704.3|17696.3|17697.3|17689.3|43
1724848500000|2024-08-28 12:35:00|17703.3|17695.3|17708.3|17700.3|17709.8|17701.8|17701.3|17693.3|42
1724848800000|2024-08-28 12:40:00|17708.8|17700.8|17725.3|17717.3|17725.8|17717.8|17708.3|17700.3|114
1724849100000|2024-08-28 12:45:00|17724.8|17716.8|17718.3|17710.3|17724.8|17716.8|17714.8|17706.8|46
1724849400000|2024-08-28 12:50:00|17717.8|17709.8|17722.3|17714.3|17723.8|17715.8|17716.3|17708.3|48
1724849700000|2024-08-28 12:55:00|17721.8|17713.8|17726.3|17718.3|17733.3|17725.3|17721.8|17713.8|65
1724850000000|2024-08-28 13:00:00|17725.8|17717.8|17727.8|17719.8|17729.3|17721.3|17721.3|17713.3|43
1724850300000|2024-08-28 13:05:00|17727.3|17719.3|17731.3|17723.3|17733.8|17725.8|17721.3|17713.3|100
1724850600000|2024-08-28 13:10:00|17731.8|17723.8|17731.3|17723.3|17738.3|17730.3|17726.8|17718.8|108
1724850900000|2024-08-28 13:15:00|17730.8|17722.8|17722.3|17714.3|17731.8|17723.8|17718.8|17710.8|97
1724851200000|2024-08-28 13:20:00|17722.8|17714.8|17718.3|17710.3|17728.8|17720.8|17717.8|17709.8|56
1724851500000|2024-08-28 13:25:00|17718.8|17710.8|17717.3|17709.3|17721.3|17713.3|17708.3|17700.3|80
1724851800000|2024-08-28 13:30:00|17717.8|17709.8|17724.8|17716.8|17745.8|17737.8|17714.8|17706.8|329
1724852100000|2024-08-28 13:35:00|17721.8|17713.8|17766.8|17758.8|17772.8|17764.8|17721.8|17713.8|350
1724852400000|2024-08-28 13:40:00|17767.3|17759.3|17757.8|17749.8|17773.8|17765.8|17749.8|17741.8|175
1724852700000|2024-08-28 13:45:00|17756.3|17748.3|17752.3|17744.3|17758.8|17750.8|17744.8|17736.8|230
1724853000000|2024-08-28 13:50:00|17751.8|17743.8|17746.3|17738.3|17756.8|17748.8|17732.8|17724.8|217
1724853300000|2024-08-28 13:55:00|17746.8|17738.8|17715.3|17707.3|17747.3|17739.3|17712.8|17704.8|165
1724853600000|2024-08-28 14:00:00|17714.8|17706.8|17711.3|17703.3|17716.8|17708.8|17704.3|17696.3|175
1724853900000|2024-08-28 14:05:00|17710.8|17702.8|17705.3|17697.3|17712.8|17704.8|17696.3|17688.3|217
1724854200000|2024-08-28 14:10:00|17704.8|17696.8|17701.3|17693.3|17707.8|17699.8|17697.8|17689.8|81
1724854500000|2024-08-28 14:15:00|17701.8|17693.8|17695.3|17687.3|17701.8|17693.8|17692.8|17684.8|129
1724854800000|2024-08-28 14:20:00|17695.8|17687.8|17699.8|17691.8|17702.8|17694.8|17695.8|17687.8|119
1724855100000|2024-08-28 14:25:00|17699.3|17691.3|17683.3|17675.3|17700.3|17692.3|17681.3|17673.3|99
1724855400000|2024-08-28 14:30:00|17683.8|17675.8|17680.8|17672.8|17688.3|17680.3|17676.8|17668.8|102
1724855700000|2024-08-28 14:35:00|17680.3|17672.3|17702.3|17694.3|17706.8|17698.8|17679.3|17671.3|124
1724856000000|2024-08-28 14:40:00|17702.8|17694.8|17679.3|17671.3|17708.8|17700.8|17678.8|17670.8|124
1724856300000|2024-08-28 14:45:00|17680.3|17672.3|17687.3|17679.3|17693.8|17685.8|17679.3|17671.3|67
1724856600000|2024-08-28 14:50:00|17686.8|17678.8|17680.8|17672.8|17692.3|17684.3|17678.8|17670.8|83
1724856900000|2024-08-28 14:55:00|17680.3|17672.3|17664.3|17656.3|17680.8|17672.8|17661.8|17653.8|182
1724857200000|2024-08-28 15:00:00|17663.8|17655.8|17664.3|17656.3|17667.3|17659.3|17653.8|17645.8|132
1724857500000|2024-08-28 15:05:00|17663.8|17655.8|17669.3|17661.3|17676.3|17668.3|17661.8|17653.8|133
1724857800000|2024-08-28 15:10:00|17668.8|17660.8|17656.3|17648.3|17671.8|17663.8|17653.3|17645.3|140
1724858100000|2024-08-28 15:15:00|17655.8|17647.8|17655.3|17647.3|17666.8|17658.8|17652.8|17644.8|85
1724858400000|2024-08-28 15:20:00|17654.8|17646.8|17655.3|17647.3|17660.8|17652.8|17652.8|17644.8|95
1724858700000|2024-08-28 15:25:00|17654.8|17646.8|17660.3|17652.3|17666.3|17658.3|17651.3|17643.3|93
1724859000000|2024-08-28 15:30:00|17659.3|17651.3|17672.8|17664.8|17673.8|17665.8|17657.8|17649.8|116
1724859300000|2024-08-28 15:35:00|17674.3|17666.3|17681.3|17673.3|17688.3|17680.3|17673.8|17665.8|163
1724859600000|2024-08-28 15:40:00|17681.8|17673.8|17666.8|17658.8|17683.8|17675.8|17664.8|17656.8|40
1724859900000|2024-08-28 15:45:00|17667.3|17659.3|17680.8|17672.8|17681.3|17673.3|17662.3|17654.3|149
1724860200000|2024-08-28 15:50:00|17681.3|17673.3|17673.8|17665.8|17682.8|17674.8|17671.3|17663.3|35
1724860500000|2024-08-28 15:55:00|17673.3|17665.3|17670.8|17662.8|17677.3|17669.3|17669.8|17661.8|24
1724860800000|2024-08-28 16:00:00|17668.3|17660.3|17661.8|17653.8|17668.8|17660.8|17655.8|17647.8|51
1724861100000|2024-08-28 16:05:00|17661.3|17653.3|17649.3|17641.3|17661.3|17653.3|17648.8|17640.8|53
1724861400000|2024-08-28 16:10:00|17648.8|17640.8|17648.8|17640.8|17650.8|17642.8|17641.3|17633.3|62
1724861700000|2024-08-28 16:15:00|17649.3|17641.3|17638.3|17630.3|17649.3|17641.3|17635.8|17627.8|113
1724862000000|2024-08-28 16:20:00|17637.8|17629.8|17622.3|17614.3|17637.8|17629.8|17617.3|17609.3|159
1724862300000|2024-08-28 16:25:00|17622.8|17614.8|17620.3|17612.3|17626.3|17618.3|17618.3|17610.3|55
1724862600000|2024-08-28 16:30:00|17619.8|17611.8|17629.3|17621.3|17630.8|17622.8|17618.8|17610.8|74
1724862900000|2024-08-28 16:35:00|17628.8|17620.8|17624.8|17616.8|17632.3|17624.3|17624.8|17616.8|36
1724863200000|2024-08-28 16:40:00|17624.3|17616.3|17631.3|17623.3|17631.8|17623.8|17620.8|17612.8|37
1724863500000|2024-08-28 16:45:00|17630.8|17622.8|17636.3|17628.3|17636.3|17628.3|17628.8|17620.8|19
1724863800000|2024-08-28 16:50:00|17636.8|17628.8|17641.3|17633.3|17646.3|17638.3|17635.3|17627.3|53
1724864100000|2024-08-28 16:55:00|17640.8|17632.8|17635.3|17627.3|17641.8|17633.8|17630.8|17622.8|24
1724864400000|2024-08-28 17:00:00|17634.8|17626.8|17636.8|17628.8|17641.3|17633.3|17629.8|17621.8|22
1724864700000|2024-08-28 17:05:00|17636.3|17628.3|17636.3|17628.3|17638.8|17630.8|17632.3|17624.3|36
1724865000000|2024-08-28 17:10:00|17635.8|17627.8|17621.8|17613.8|17635.8|17627.8|17621.8|17613.8|39
1724865300000|2024-08-28 17:15:00|17621.3|17613.3|17628.3|17620.3|17628.8|17620.8|17620.8|17612.8|48
1724865600000|2024-08-28 17:20:00|17627.8|17619.8|17626.8|17618.8|17628.8|17620.8|17622.8|17614.8|15
1724865900000|2024-08-28 17:25:00|17626.3|17618.3|17630.8|17622.8|17635.3|17627.3|17623.8|17615.8|44
1724866200000|2024-08-28 17:30:00|17630.3|17622.3|17634.3|17626.3|17635.3|17627.3|17628.8|17620.8|5
1724866500000|2024-08-28 17:35:00|17633.8|17625.8|17620.8|17612.8|17635.3|17627.3|17620.8|17612.8|13
1724866800000|2024-08-28 17:40:00|17620.3|17612.3|17616.8|17608.8|17621.3|17613.3|17616.8|17608.8|24
1724867100000|2024-08-28 17:45:00|17617.3|17609.3|17615.8|17607.8|17621.8|17613.8|17615.8|17607.8|27
1724867400000|2024-08-28 17:50:00|17615.3|17607.3|17609.3|17601.3|17620.3|17612.3|17608.3|17600.3|64
1724867700000|2024-08-28 17:55:00|17609.8|17601.8|17599.8|17591.8|17616.3|17608.3|17599.8|17591.8|71
1724868000000|2024-08-28 18:00:00|17600.8|17592.8|17604.8|17596.8|17605.3|17597.3|17595.8|17587.8|55
1724868300000|2024-08-28 18:05:00|17605.3|17597.3|17619.3|17611.3|17620.3|17612.3|17605.3|17597.3|96
1724868600000|2024-08-28 18:10:00|17619.8|17611.8|17621.3|17613.3|17622.8|17614.8|17617.8|17609.8|36
1724868900000|2024-08-28 18:15:00|17620.8|17612.8|17624.8|17616.8|17630.3|17622.3|17619.3|17611.3|65
1724869200000|2024-08-28 18:20:00|17625.3|17617.3|17627.3|17619.3|17633.8|17625.8|17625.3|17617.3|46
1724869500000|2024-08-28 18:25:00|17626.8|17618.8|17623.3|17615.3|17629.3|17621.3|17623.3|17615.3|11
1724869800000|2024-08-28 18:30:00|17623.8|17615.8|17620.3|17612.3|17624.3|17616.3|17618.8|17610.8|11
1724870100000|2024-08-28 18:35:00|17620.8|17612.8|17620.8|17612.8|17623.8|17615.8|17620.8|17612.8|21
1724870400000|2024-08-28 18:40:00|17620.3|17612.3|17618.8|17610.8|17624.8|17616.8|17618.8|17610.8|16
1724870700000|2024-08-28 18:45:00|17618.3|17610.3|17627.8|17619.8|17627.8|17619.8|17615.3|17607.3|88
1724871000000|2024-08-28 18:50:00|17627.3|17619.3|17649.3|17641.3|17649.8|17641.8|17627.3|17619.3|120
1724871300000|2024-08-28 18:55:00|17649.8|17641.8|17678.9|17648.9|17679|17664.8|17649.8|17641.8|357
1724871600000|2024-08-28 19:00:00|17678.8|17648.8|17681.4|17651.4|17687.2|17657.2|17678.5|17648.5|0
1724871900000|2024-08-28 19:05:00|17681.3|17651.3|17674.4|17644.4|17681.3|17651.3|17667.7|17637.7|0
1724872200000|2024-08-28 19:10:00|17674.3|17644.3|17673.5|17643.5|17678|17648|17671.8|17641.8|0
1724872500000|2024-08-28 19:15:00|17673.6|17643.6|17674.7|17644.7|17677.1|17647.1|17673.5|17643.5|0
1724872800000|2024-08-28 19:20:00|17674.8|17644.8|17661.7|17631.7|17678.7|17648.7|17661|17631|0
1724873100000|2024-08-28 19:25:00|17661.9|17631.9|17672|17642|17672.3|17642.3|17661.8|17631.8|0
1724873400000|2024-08-28 19:30:00|17671.8|17641.8|17673.7|17643.7|17675.9|17645.9|17671.7|17641.7|0
1724873700000|2024-08-28 19:35:00|17673.6|17643.6|17677.6|17647.6|17679.2|17649.2|17672.2|17642.2|0
1724874000000|2024-08-28 19:40:00|17677.5|17647.5|17677.2|17647.2|17678.3|17648.3|17668|17638|0
1724874300000|2024-08-28 19:45:00|17677.1|17647.1|17669.6|17639.6|17679|17649|17668.1|17638.1|0
1724874600000|2024-08-28 19:50:00|17670.2|17640.2|17681.5|17651.5|17682.7|17652.7|17666.3|17636.3|0
1724874900000|2024-08-28 19:55:00|17680.7|17650.7|17670.4|17640.4|17681.5|17651.5|17657.3|17627.3|0
1724875200000|2024-08-28 20:00:00|17671.7|17641.7|17662.4|17632.4|17674.8|17644.8|17649.5|17619.5|0
1724875500000|2024-08-28 20:05:00|17661.4|17631.4|17658.2|17628.2|17665.1|17635.1|17657.4|17627.4|0
1724875800000|2024-08-28 20:10:00|17658.7|17628.7|17662.4|17632.4|17664.7|17634.7|17656|17626|0
1724876100000|2024-08-28 20:15:00|17662.9|17632.9|17676.5|17646.5|17676.5|17646.5|17660.9|17630.9|0
1724876400000|2024-08-28 20:20:00|17675.4|17645.4|17617.7|17587.7|17681.1|17651.1|17616|17586|0
1724876700000|2024-08-28 20:25:00|17617.3|17587.3|17625.6|17595.6|17657.2|17627.2|17595.6|17565.6|0
1724877000000|2024-08-28 20:30:00|17624.5|17594.5|17638.1|17608.1|17640.6|17610.6|17614.1|17584.1|0
1724877300000|2024-08-28 20:35:00|17637.9|17607.9|17648.5|17618.5|17649.3|17619.3|17628.2|17598.2|0
1724877600000|2024-08-28 20:40:00|17649|17619|17638.2|17608.2|17657.9|17627.9|17631.2|17601.2|0
1724877900000|2024-08-28 20:45:00|17638.6|17608.6|17626.3|17596.3|17639.9|17609.9|17624.8|17594.8|0
1724878200000|2024-08-28 20:50:00|17625.8|17595.8|17623.3|17593.3|17631.7|17601.7|17622.8|17592.8|0
1724878500000|2024-08-28 20:55:00|17623.1|17593.1|17630.5|17600.5|17634|17604|17622|17592|0
1724878800000|2024-08-28 21:00:00|17630.6|17600.6|17631.6|17601.6|17634.2|17604.2|17630.3|17600.3|0
1724879100000|2024-08-28 21:05:00|17631.8|17601.8|17627.3|17597.3|17632.1|17602.1|17623.4|17593.4|0
1724879400000|2024-08-28 21:10:00|17627.4|17597.4|17622.5|17592.5|17628.1|17598.1|17620.6|17590.6|0
1724879700000|2024-08-28 21:15:00|17622.4|17592.4|17619.2|17589.2|17623.2|17593.2|17618.3|17588.3|0
1724880000000|2024-08-28 21:20:00|17619.3|17589.3|17622.5|17592.5|17622.7|17592.7|17619.2|17589.2|0
1724880300000|2024-08-28 21:25:00|17622.7|17592.7|17619.5|17589.5|17623.9|17593.9|17619.1|17589.1|0
1724880600000|2024-08-28 21:30:00|17619.1|17589.1|17621.9|17591.9|17623.1|17593.1|17619.1|17589.1|0
1724880900000|2024-08-28 21:35:00|17623|17593|17621.2|17591.2|17623.1|17593.1|17621.1|17591.1|0
1724881200000|2024-08-28 21:40:00|17621.3|17591.3|17617.1|17587.1|17621.3|17591.3|17617.1|17587.1|0
1724881500000|2024-08-28 21:45:00|17617|17587|17614.8|17584.8|17617.4|17587.4|17613.8|17583.8|0
1724881800000|2024-08-28 21:50:00|17614.6|17584.6|17614.7|17584.7|17616.7|17586.7|17613.7|17583.7|0
1724882100000|2024-08-28 21:55:00|17614.8|17584.8|17607.4|17577.4|17614.8|17584.8|17607.4|17577.4|0
1724882400000|2024-08-28 22:00:00|17609.1|17579.1|17613.7|17583.7|17614.4|17584.4|17596.7|17566.7|0
1724882700000|2024-08-28 22:05:00|17613.4|17583.4|17605|17575|17621.2|17591.2|17604.3|17574.3|0
1724883000000|2024-08-28 22:10:00|17605.3|17575.3|17611.2|17581.2|17612.2|17582.2|17598|17568|0
1724883300000|2024-08-28 22:15:00|17611.4|17581.4|17606.3|17576.3|17615.7|17585.7|17605.5|17575.5|0
1724883600000|2024-08-28 22:20:00|17603.9|17573.9|17605|17575|17610.2|17580.2|17601.8|17571.8|0
1724883900000|2024-08-28 22:25:00|17605.3|17575.3|17608.8|17578.8|17608.8|17578.8|17602.8|17572.8|0
1724884200000|2024-08-28 22:30:00|17608.5|17578.5|17601.3|17571.3|17611.7|17581.7|17600.3|17570.3|0
1724884500000|2024-08-28 22:35:00|17601.5|17571.5|17603.4|17573.4|17607.3|17577.3|17601.3|17571.3|0
1724884800000|2024-08-28 22:40:00|17603.6|17573.6|17582.9|17552.9|17603.9|17573.9|17576|17546|0
1724885100000|2024-08-28 22:45:00|17582.7|17552.7|17585.9|17555.9|17586.3|17556.3|17568.5|17538.5|0
1724885400000|2024-08-28 22:50:00|17585.7|17555.7|17546.5|17516.5|17589.1|17559.1|17544.4|17514.4|0
1724885700000|2024-08-28 22:55:00|17546.2|17516.2|17540.9|17510.9|17547|17517|17535.9|17505.9|0
1724886000000|2024-08-28 23:00:00|17540.6|17510.6|17538.9|17508.9|17542.3|17512.3|17537.9|17507.9|0
1724886300000|2024-08-28 23:05:00|17539.2|17509.2|17549.3|17519.3|17550|17520|17538.9|17508.9|0
1724886600000|2024-08-28 23:10:00|17549.5|17519.5|17549.7|17519.7|17552.2|17522.2|17548|17518|0
1724886900000|2024-08-28 23:15:00|17550|17520|17547.5|17517.5|17550.7|17520.7|17547|17517|0
1724887200000|2024-08-28 23:20:00|17547.9|17517.9|17544.2|17514.2|17548.5|17518.5|17544.2|17514.2|0
1724887500000|2024-08-28 23:25:00|17545.1|17515.1|17545.1|17515.1|17547.6|17517.6|17542.7|17512.7|0
1724887800000|2024-08-28 23:30:00|17545.6|17515.6|17549|17519|17549.5|17519.5|17544.6|17514.6|0
1724888100000|2024-08-28 23:35:00|17549.3|17519.3|17547.2|17517.2|17550.2|17520.2|17546.7|17516.7|0
1724888400000|2024-08-28 23:40:00|17547.5|17517.5|17551.3|17521.3|17551.3|17521.3|17546.5|17516.5|0
1724888700000|2024-08-28 23:45:00|17552.2|17522.2|17553.6|17523.6|17554.3|17524.3|17552.2|17522.2|0
1724889000000|2024-08-28 23:50:00|17553.1|17523.1|17551.6|17521.6|17553.1|17523.1|17550.6|17520.6|0
1724889300000|2024-08-28 23:55:00|17551.4|17521.4|17550.6|17520.6|17552.6|17522.6|17550.1|17520.1|0
1724889600000|2024-08-29 00:00:00|17551.1|17521.1|17554.5|17524.5|17557|17527|17551|17521|0
1724889900000|2024-08-29 00:05:00|17554.1|17524.1|17555.7|17525.7|17560.3|17530.3|17553|17523|0
1724890200000|2024-08-29 00:10:00|17555.9|17525.9|17577.8|17547.8|17578.3|17548.3|17555.9|17525.9|0
1724890500000|2024-08-29 00:15:00|17576.4|17546.4|17577.6|17547.6|17579.1|17549.1|17575.9|17545.9|0
1724890800000|2024-08-29 00:20:00|17577.8|17547.8|17581.8|17551.8|17583.9|17553.9|17576.7|17546.7|0
1724891100000|2024-08-29 00:25:00|17581.6|17551.6|17585.4|17555.4|17585.8|17555.8|17580.7|17550.7|0
1724891400000|2024-08-29 00:30:00|17585.6|17555.6|17588.1|17558.1|17589.2|17559.2|17582.8|17552.8|0
1724891700000|2024-08-29 00:35:00|17588|17558|17587.3|17557.3|17589.6|17559.6|17585.9|17555.9|0
1724892000000|2024-08-29 00:40:00|17587.5|17557.5|17596.4|17566.4|17596.6|17566.6|17587.5|17557.5|0
1724892300000|2024-08-29 00:45:00|17596.2|17566.2|17606.5|17576.5|17612.1|17582.1|17595.2|17565.2|0
1724892600000|2024-08-29 00:50:00|17606.2|17576.2|17616.7|17586.7|17619.7|17589.7|17606|17576|0
1724892900000|2024-08-29 00:55:00|17616.5|17586.5|17632.6|17602.6|17633.1|17603.1|17616.5|17586.5|0
1724893200000|2024-08-29 01:00:00|17633.1|17603.1|17644.7|17614.7|17644.7|17614.7|17633.1|17603.1|0
1724893500000|2024-08-29 01:05:00|17645.2|17615.2|17628.4|17598.4|17650.5|17620.5|17628.4|17598.4|0
1724893800000|2024-08-29 01:10:00|17628.6|17598.6|17639.9|17609.9|17640.8|17610.8|17627.4|17597.4|0
1724894100000|2024-08-29 01:15:00|17638.9|17608.9|17627.5|17622.5|17663|17658|17623.5|17608.9|1689
1724894400000|2024-08-29 01:20:00|17628.5|17623.5|17609.5|17604.5|17634|17629|17603.5|17598.5|1021
1724894700000|2024-08-29 01:25:00|17609|17604|17611|17606|17621|17616|17603.5|17598.5|805
1724895000000|2024-08-29 01:30:00|17610.5|17605.5|17627|17622|17670.5|17665.5|17575|17570|4588
1724895300000|2024-08-29 01:35:00|17628|17623|17606|17601|17649.5|17644.5|17597.5|17592.5|2724
1724895600000|2024-08-29 01:40:00|17604|17599|17648.5|17643.5|17661|17656|17594|17589|2309
1724895900000|2024-08-29 01:45:00|17649.5|17644.5|17661.5|17656.5|17669.5|17664.5|17626.5|17621.5|1996
1724896200000|2024-08-29 01:50:00|17660|17655|17637.5|17632.5|17670|17665|17631|17626|1429
1724896500000|2024-08-29 01:55:00|17638|17633|17600|17595|17639.5|17634.5|17597|17592|1771
1724896800000|2024-08-29 02:00:00|17599.5|17594.5|17594.5|17589.5|17609|17604|17585.5|17580.5|1548
1724897100000|2024-08-29 02:05:00|17595.5|17590.5|17551|17546|17604.5|17599.5|17551|17546|2257
1724897400000|2024-08-29 02:10:00|17552.5|17547.5|17566|17561|17590.5|17585.5|17541.5|17536.5|2485
1724897700000|2024-08-29 02:15:00|17566.5|17561.5|17543.5|17538.5|17569|17564|17532|17527|1456
1724898000000|2024-08-29 02:20:00|17542.5|17537.5|17541|17536|17556|17551|17538|17533|1096
1724898300000|2024-08-29 02:25:00|17541.5|17536.5|17548.5|17543.5|17553.5|17548.5|17525|17520|1450
1724898600000|2024-08-29 02:30:00|17550.5|17545.5|17544.5|17539.5|17570|17565|17539.5|17534.5|1084
1724898900000|2024-08-29 02:35:00|17544|17539|17563|17558|17573.5|17568.5|17541|17536|1239
1724899200000|2024-08-29 02:40:00|17564.5|17559.5|17578|17573|17592|17587|17556.5|17551.5|1417
1724899500000|2024-08-29 02:45:00|17577.5|17572.5|17584.5|17579.5|17588|17583|17556.5|17551.5|959
1724899800000|2024-08-29 02:50:00|17585|17580|17594.5|17589.5|17607|17602|17576|17571|1027
1724900100000|2024-08-29 02:55:00|17595|17590|17541.5|17536.5|17595|17590|17541.5|17536.5|1421
1724900400000|2024-08-29 03:00:00|17542.5|17537.5|17517.5|17512.5|17548|17543|17509.5|17504.5|1907
1724900700000|2024-08-29 03:05:00|17516.5|17511.5|17534.5|17529.5|17542|17537|17514|17509|1196
1724901000000|2024-08-29 03:10:00|17537.5|17532.5|17531|17526|17553|17548|17531|17526|748
1724901300000|2024-08-29 03:15:00|17531.5|17526.5|17560.5|17555.5|17566|17561|17531.5|17526.5|841
1724901600000|2024-08-29 03:20:00|17560|17555|17564.5|17559.5|17574.5|17569.5|17555.5|17550.5|801
1724901900000|2024-08-29 03:25:00|17565.5|17560.5|17573.5|17568.5|17580.5|17575.5|17563|17558|774
1724902200000|2024-08-29 03:30:00|17574|17569|17599.5|17594.5|17603.5|17598.5|17573|17568|996
1724902500000|2024-08-29 03:35:00|17599|17594|17622|17617|17656|17651|17599|17594|2723
1724902800000|2024-08-29 03:40:00|17621.5|17616.5|17603|17598|17626|17621|17602|17597|837
1724903100000|2024-08-29 03:45:00|17603.5|17598.5|17596.5|17591.5|17610|17605|17588.5|17583.5|655
1724903400000|2024-08-29 03:50:00|17597|17592|17597.5|17592.5|17604|17599|17592.5|17587.5|402
1724903700000|2024-08-29 03:55:00|17598|17593|17603.5|17598.5|17609.5|17604.5|17597.5|17592.5|498
1724904000000|2024-08-29 04:00:00|17616|17586|17617.9|17587.9|17619.3|17589.3|17616|17586|0
1724904300000|2024-08-29 04:05:00|17617.6|17587.6|17615.3|17585.3|17617.6|17587.6|17615|17585|0
1724904600000|2024-08-29 04:10:00|17615.2|17585.2|17637.4|17607.4|17638.1|17608.1|17615.2|17585.2|0
1724904900000|2024-08-29 04:15:00|17637.9|17607.9|17639.1|17609.1|17641.8|17611.8|17637.4|17607.4|0
1724905200000|2024-08-29 04:20:00|17638.7|17608.7|17639.6|17609.6|17640.5|17610.5|17638.6|17608.6|0
1724905500000|2024-08-29 04:25:00|17639.8|17609.8|17639.3|17609.3|17641|17611|17638.9|17608.9|0
1724905800000|2024-08-29 04:30:00|17639|17609|17634.6|17604.6|17639.3|17609.3|17634.6|17604.6|0
1724906100000|2024-08-29 04:35:00|17634.1|17604.1|17632.4|17602.4|17634.1|17604.1|17632.2|17602.2|0
1724906400000|2024-08-29 04:40:00|17632.6|17602.6|17631.2|17601.2|17632.8|17602.8|17631|17601|0
1724906700000|2024-08-29 04:45:00|17631.5|17601.5|17633.1|17603.1|17633.6|17603.6|17631|17601|0
1724907000000|2024-08-29 04:50:00|17632.9|17602.9|17635|17605|17635.2|17605.2|17632.6|17602.6|0
1724907300000|2024-08-29 04:55:00|17635.2|17605.2|17634.5|17604.5|17635.2|17605.2|17632.9|17602.9|11
1724907600000|2024-08-29 05:00:00|17602.5|17597.5|17629.5|17624.5|17639|17634|17600.5|17595.5|1510
1724907900000|2024-08-29 05:05:00|17633.5|17628.5|17647|17642|17651|17646|17618|17613|1119
1724908200000|2024-08-29 05:10:00|17647.5|17642.5|17672|17667|17682.5|17677.5|17647|17642|1769
1724908500000|2024-08-29 05:15:00|17673.5|17668.5|17679|17674|17704.5|17699.5|17669|17664|1314
1724908800000|2024-08-29 05:20:00|17679.5|17674.5|17692.5|17687.5|17696.5|17691.5|17675.5|17670.5|651
1724909100000|2024-08-29 05:25:00|17693.5|17688.5|17670|17665|17705.5|17700.5|17666|17661|889
1724909400000|2024-08-29 05:30:00|17671|17666|17683.5|17678.5|17688.5|17683.5|17664|17659|755
1724909700000|2024-08-29 05:35:00|17684|17679|17713.5|17708.5|17719.5|17714.5|17681.5|17676.5|924
1724910000000|2024-08-29 05:40:00|17713|17708|17689.5|17684.5|17716|17711|17686.5|17681.5|621
1724910300000|2024-08-29 05:45:00|17690|17685|17688.5|17683.5|17695.5|17690.5|17681|17676|712
1724910600000|2024-08-29 05:50:00|17689.5|17684.5|17719.5|17714.5|17732|17727|17684.5|17679.5|999
1724910900000|2024-08-29 05:55:00|17719|17714|17718.5|17713.5|17733|17728|17715|17710|870
1724911200000|2024-08-29 06:00:00|17719.5|17714.5|17738.5|17733.5|17745.5|17740.5|17716|17711|1277
1724911500000|2024-08-29 06:05:00|17738|17733|17746|17741|17751|17746|17726|17721|934
1724911800000|2024-08-29 06:10:00|17745.5|17740.5|17722.5|17717.5|17746.5|17741.5|17718|17713|1254
1724912100000|2024-08-29 06:15:00|17723|17718|17742.5|17737.5|17748.5|17743.5|17723|17718|590
1724912400000|2024-08-29 06:20:00|17742|17737|17747.5|17742.5|17756.5|17751.5|17738.5|17733.5|573
1724912700000|2024-08-29 06:25:00|17748|17743|17759|17754|17763.5|17758.5|17748|17743|1183
1724913000000|2024-08-29 06:30:00|17759.5|17754.5|17750|17745|17772.5|17767.5|17746|17741|934
1724913300000|2024-08-29 06:35:00|17750.5|17745.5|17753|17748|17767.5|17762.5|17742|17737|664
1724913600000|2024-08-29 06:40:00|17753.5|17748.5|17756|17751|17765|17760|17752.5|17747.5|449
1724913900000|2024-08-29 06:45:00|17757.5|17752.5|17771.5|17766.5|17776.5|17771.5|17757|17752|772
1724914200000|2024-08-29 06:50:00|17772|17767|17754|17749|17778.5|17773.5|17754|17749|759
1724914500000|2024-08-29 06:55:00|17754.5|17749.5|17757.5|17752.5|17762|17757|17751|17746|679
1724914800000|2024-08-29 07:00:00|17760|17755|17776|17771|17784|17779|17754|17749|1014
1724915100000|2024-08-29 07:05:00|17778|17773|17781|17776|17789|17784|17774|17769|1000
1724915400000|2024-08-29 07:10:00|17780|17775|17780.5|17775.5|17787|17782|17773|17768|911
1724915700000|2024-08-29 07:15:00|17780|17775|17790.5|17785.5|17797|17792|17776|17771|944
1724916000000|2024-08-29 07:20:00|17790|17785|17809|17804|17811|17806|17784.5|17779.5|1084
1724916300000|2024-08-29 07:25:00|17808.5|17803.5|17796|17791|17809|17804|17793.5|17788.5|917
1724916600000|2024-08-29 07:30:00|17795.5|17790.5|17800.5|17795.5|17807|17802|17791|17786|860
1724916900000|2024-08-29 07:35:00|17800|17795|17795|17790|17804|17799|17794|17789|693
1724917200000|2024-08-29 07:40:00|17795.5|17790.5|17781|17776|17802.5|17797.5|17778.5|17773.5|1123
1724917500000|2024-08-29 07:45:00|17781.5|17776.5|17784.5|17779.5|17790.5|17785.5|17777|17772|877
1724917800000|2024-08-29 07:50:00|17785|17780|17780|17775|17785|17780|17771.5|17766.5|1426
1724918100000|2024-08-29 07:55:00|17780.5|17775.5|17795|17790|17797|17792|17779|17774|1241
1724918400000|2024-08-29 08:00:00|17795.5|17790.5|17785|17780|17800|17795|17784.5|17779.5|1130
1724918700000|2024-08-29 08:05:00|17785.5|17780.5|17800.5|17795.5|17800.5|17795.5|17785.5|17780.5|886
1724919000000|2024-08-29 08:10:00|17801|17796|17792.5|17787.5|17801.5|17796.5|17789|17784|636
1724919300000|2024-08-29 08:15:00|17792|17787|17799|17794|17809.5|17804.5|17790|17785|565
1724919600000|2024-08-29 08:20:00|17798.5|17793.5|17774.5|17769.5|17798.5|17793.5|17773.5|17768.5|575
1724919900000|2024-08-29 08:25:00|17775|17770|17785|17780|17786|17781|17773|17768|751
1724920200000|2024-08-29 08:30:00|17797|17767|17800|17770|17803.6|17773.6|17796.1|17766.1|0
1724920500000|2024-08-29 08:35:00|17799.7|17769.7|17803.6|17773.6|17804.3|17774.3|17797.7|17767.7|0
1724920800000|2024-08-29 08:40:00|17803.8|17773.8|17807.6|17777.6|17808|17778|17800.2|17770.2|0
1724921100000|2024-08-29 08:45:00|17808.5|17778.5|17804.2|17774.2|17808.5|17778.5|17802.8|17772.8|0
1724921400000|2024-08-29 08:50:00|17804.5|17774.5|17801.9|17771.9|17805|17775|17800.7|17770.7|0
1724921700000|2024-08-29 08:55:00|17801.7|17771.7|17801.1|17771.1|17804.6|17774.6|17795.3|17765.3|0
1724922000000|2024-08-29 09:00:00|17801.5|17771.5|17805|17775|17805.5|17775.5|17799.1|17769.1|0
1724922300000|2024-08-29 09:05:00|17804.5|17774.5|17808.1|17778.1|17810.6|17780.6|17803.8|17773.8|0
1724922600000|2024-08-29 09:10:00|17808.4|17778.4|17813|17783|17815.6|17785.6|17808.1|17778.1|0
1724922900000|2024-08-29 09:15:00|17824|17816|17839.5|17831.5|17849.5|17841.5|17822.5|17814.5|685
1724923200000|2024-08-29 09:20:00|17839|17831|17835|17827|17842|17834|17831|17823|173
1724923500000|2024-08-29 09:25:00|17834.5|17826.5|17843|17835|17843|17835|17833.5|17825.5|90
1724923800000|2024-08-29 09:30:00|17842.5|17834.5|17843.5|17835.5|17848|17840|17839|17831|215
1724924100000|2024-08-29 09:35:00|17844|17836|17853|17845|17856.5|17848.5|17844|17836|195
1724924400000|2024-08-29 09:40:00|17852.5|17844.5|17847.5|17839.5|17854.5|17846.5|17846.5|17838.5|124
1724924700000|2024-08-29 09:45:00|17847|17839|17842|17834|17851.5|17843.5|17840|17832|74
1724925000000|2024-08-29 09:50:00|17841.5|17833.5|17847|17839|17851|17843|17838.5|17830.5|83
1724925300000|2024-08-29 09:55:00|17846.5|17838.5|17847|17839|17847|17839|17842.5|17834.5|133
1724925600000|2024-08-29 10:00:00|17847.5|17839.5|17846.5|17838.5|17851|17843|17846|17838|127
1724925900000|2024-08-29 10:05:00|17847|17839|17852.5|17844.5|17853|17845|17842.5|17834.5|33
1724926200000|2024-08-29 10:10:00|17853|17845|17855|17847|17860.5|17852.5|17851.5|17843.5|92
1724926500000|2024-08-29 10:15:00|17854.5|17846.5|17835.5|17827.5|17854.5|17846.5|17834.5|17826.5|100
1724926800000|2024-08-29 10:20:00|17835|17827|17832|17824|17839|17831|17831|17823|70
1724927100000|2024-08-29 10:25:00|17832.5|17824.5|17829|17821|17832.5|17824.5|17825.5|17817.5|105
1724927400000|2024-08-29 10:30:00|17829.5|17821.5|17826.5|17818.5|17834.5|17826.5|17826.5|17818.5|69
1724927700000|2024-08-29 10:35:00|17828|17820|17823|17815|17832.5|17824.5|17817|17809|243
1724928000000|2024-08-29 10:40:00|17822.5|17814.5|17828|17820|17828.5|17820.5|17820|17812|119
1724928300000|2024-08-29 10:45:00|17828.5|17820.5|17837.5|17829.5|17838.5|17830.5|17828|17820|72
1724928600000|2024-08-29 10:50:00|17839|17831|17836.5|17828.5|17841.5|17833.5|17836|17828|51
1724928900000|2024-08-29 10:55:00|17837|17829|17836|17828|17840|17832|17831.5|17823.5|57
1724929200000|2024-08-29 11:00:00|17834.5|17826.5|17828|17820|17835.5|17827.5|17824|17816|52
1724929500000|2024-08-29 11:05:00|17828.5|17820.5|17829|17821|17831|17823|17825|17817|55
1724929800000|2024-08-29 11:10:00|17828.5|17820.5|17822|17814|17829|17821|17817|17809|65
1724930100000|2024-08-29 11:15:00|17823|17815|17825.5|17817.5|17827.5|17819.5|17822.5|17814.5|36
1724930400000|2024-08-29 11:20:00|17826|17818|17820|17812|17829|17821|17819.5|17811.5|32
1724930700000|2024-08-29 11:25:00|17820.5|17812.5|17824.5|17816.5|17828|17820|17820.5|17812.5|39
1724931000000|2024-08-29 11:30:00|17824|17816|17819|17811|17827.5|17819.5|17818|17810|19
1724931300000|2024-08-29 11:35:00|17818.5|17810.5|17822.5|17814.5|17826|17818|17817.5|17809.5|26
1724931600000|2024-08-29 11:40:00|17823|17815|17824.5|17816.5|17824.5|17816.5|17818.5|17810.5|31
1724931900000|2024-08-29 11:45:00|17824|17816|17836|17828|17836|17828|17824|17816|60
1724932200000|2024-08-29 11:50:00|17836.5|17828.5|17826|17818|17838.5|17830.5|17825.5|17817.5|62
1724932500000|2024-08-29 11:55:00|17826.5|17818.5|17824.5|17816.5|17829|17821|17823|17815|35
1724932800000|2024-08-29 12:00:00|17825|17817|17809.5|17801.5|17826.5|17818.5|17809.5|17801.5|114
1724933100000|2024-08-29 12:05:00|17810|17802|17810.5|17802.5|17811|17803|17807.5|17799.5|74
1724933400000|2024-08-29 12:10:00|17809.5|17801.5|17807|17799|17814|17806|17807|17799|56
1724933700000|2024-08-29 12:15:00|17807.5|17799.5|17804|17796|17809|17801|17803|17795|58
1724934000000|2024-08-29 12:20:00|17804.5|17796.5|17804.5|17796.5|17806|17798|17800.5|17792.5|41
1724934300000|2024-08-29 12:25:00|17805|17797|17803.5|17795.5|17805.5|17797.5|17801.5|17793.5|52
1724934600000|2024-08-29 12:30:00|17804|17796|17811|17803|17818.5|17810.5|17798.5|17790.5|314
1724934900000|2024-08-29 12:35:00|17810.5|17802.5|17789|17781|17810.5|17802.5|17787.5|17779.5|187
1724935200000|2024-08-29 12:40:00|17788.5|17780.5|17776|17768|17789|17781|17770|17762|251
1724935500000|2024-08-29 12:45:00|17776.5|17768.5|17784.5|17776.5|17789|17781|17776.5|17768.5|81
1724935800000|2024-08-29 12:50:00|17785|17777|17806|17798|17806.5|17798.5|17782.5|17774.5|102
1724936100000|2024-08-29 12:55:00|17806.5|17798.5|17799|17791|17808|17800|17798|17790|87
1724936400000|2024-08-29 13:00:00|17799.5|17791.5|17785|17777|17799.5|17791.5|17782|17774|88
1724936700000|2024-08-29 13:05:00|17785.5|17777.5|17788|17780|17792|17784|17775|17767|121
1724937000000|2024-08-29 13:10:00|17787.5|17779.5|17790|17782|17793|17785|17786|17778|76
1724937300000|2024-08-29 13:15:00|17789.5|17781.5|17794|17786|17794|17786|17788.5|17780.5|55
1724937600000|2024-08-29 13:20:00|17793.5|17785.5|17783|17775|17794|17786|17782|17774|60
1724937900000|2024-08-29 13:25:00|17782.5|17774.5|17797|17789|17802|17794|17781|17773|116
1724938200000|2024-08-29 13:30:00|17796.5|17788.5|17790|17782|17819|17811|17786|17778|583
1724938500000|2024-08-29 13:35:00|17789.5|17781.5|17765.5|17757.5|17792|17784|17759|17751|432
1724938800000|2024-08-29 13:40:00|17765|17757|17763.5|17755.5|17782|17774|17755|17747|399
1724939100000|2024-08-29 13:45:00|17764|17756|17773|17765|17774.5|17766.5|17760|17752|181
1724939400000|2024-08-29 13:50:00|17772.5|17764.5|17774|17766|17774.5|17766.5|17759.5|17751.5|144
1724939700000|2024-08-29 13:55:00|17773.5|17765.5|17779|17771|17791|17783|17772.5|17764.5|335
1724940000000|2024-08-29 14:00:00|17779.5|17771.5|17799.5|17791.5|17802|17794|17779.5|17771.5|242
1724940300000|2024-08-29 14:05:00|17799|17791|17793|17785|17807.5|17799.5|17790|17782|168
1724940600000|2024-08-29 14:10:00|17792.5|17784.5|17792.5|17784.5|17797.5|17789.5|17780|17772|228
1724940900000|2024-08-29 14:15:00|17794|17786|17777|17769|17801|17793|17773.5|17765.5|197
1724941200000|2024-08-29 14:20:00|17777.5|17769.5|17781.5|17773.5|17784|17776|17768.5|17760.5|114
1724941500000|2024-08-29 14:25:00|17781|17773|17781|17773|17795|17787|17780|17772|116
1724941800000|2024-08-29 14:30:00|17781.5|17773.5|17767.5|17759.5|17783|17775|17763|17755|141
1724942100000|2024-08-29 14:35:00|17768|17760|17781|17773|17781.5|17773.5|17764|17756|114
1724942400000|2024-08-29 14:40:00|17780.5|17772.5|17783|17775|17788|17780|17776.5|17768.5|127
1724942700000|2024-08-29 14:45:00|17783.5|17775.5|17780|17772|17783.5|17775.5|17777|17769|77
1724943000000|2024-08-29 14:50:00|17779.5|17771.5|17781.5|17773.5|17786|17778|17779|17771|73
1724943300000|2024-08-29 14:55:00|17781|17773|17773|17765|17783.5|17775.5|17770.5|17762.5|173
1724943600000|2024-08-29 15:00:00|17773.5|17765.5|17776|17768|17780.5|17772.5|17771.5|17763.5|81
1724943900000|2024-08-29 15:05:00|17776.5|17768.5|17792|17784|17794|17786|17773|17765|114
1724944200000|2024-08-29 15:10:00|17792.5|17784.5|17804|17796|17804.5|17796.5|17791|17783|81
1724944500000|2024-08-29 15:15:00|17803.5|17795.5|17801|17793|17806.5|17798.5|17796|17788|101
1724944800000|2024-08-29 15:20:00|17800.5|17792.5|17789|17781|17801|17793|17785|17777|155
1724945100000|2024-08-29 15:25:00|17789.5|17781.5|17792|17784|17793|17785|17787.5|17779.5|71
1724945400000|2024-08-29 15:30:00|17791.5|17783.5|17800|17792|17800.5|17792.5|17787|17779|111
1724945700000|2024-08-29 15:35:00|17800.5|17792.5|17798.5|17790.5|17801.5|17793.5|17788.5|17780.5|74
1724946000000|2024-08-29 15:40:00|17799|17791|17804|17796|17811|17803|17799|17791|114
1724946300000|2024-08-29 15:45:00|17803.5|17795.5|17804|17796|17806.5|17798.5|17800|17792|52
1724946600000|2024-08-29 15:50:00|17803.5|17795.5|17806|17798|17808.5|17800.5|17800.5|17792.5|47
1724946900000|2024-08-29 15:55:00|17805.5|17797.5|17816|17808|17818.5|17810.5|17803|17795|116
1724947200000|2024-08-29 16:00:00|17815.5|17807.5|17818.5|17810.5|17821.5|17813.5|17813|17805|108
1724947500000|2024-08-29 16:05:00|17818|17810|17816|17808|17821.5|17813.5|17815.5|17807.5|69
1724947800000|2024-08-29 16:10:00|17815.5|17807.5|17817|17809|17818|17810|17813|17805|37
1724948100000|2024-08-29 16:15:00|17817.5|17809.5|17815|17807|17819.5|17811.5|17813|17805|42
1724948400000|2024-08-29 16:20:00|17815.5|17807.5|17816.5|17808.5|17817.5|17809.5|17810|17802|28
1724948700000|2024-08-29 16:25:00|17817|17809|17820|17812|17821|17813|17810|17802|31
1724949000000|2024-08-29 16:30:00|17820.5|17812.5|17813.5|17805.5|17821|17813|17812|17804|22
1724949300000|2024-08-29 16:35:00|17814|17806|17811.5|17803.5|17819|17811|17810|17802|22
1724949600000|2024-08-29 16:40:00|17811|17803|17808.5|17800.5|17815|17807|17807|17799|47
1724949900000|2024-08-29 16:45:00|17808|17800|17807.5|17799.5|17813.5|17805.5|17807.5|17799.5|32
1724950200000|2024-08-29 16:50:00|17808|17800|17800|17792|17808|17800|17798|17790|54
1724950500000|2024-08-29 16:55:00|17800.5|17792.5|17804|17796|17806.5|17798.5|17799|17791|38
1724950800000|2024-08-29 17:00:00|17803.5|17795.5|17806|17798|17806|17798|17799|17791|48
1724951100000|2024-08-29 17:05:00|17806.5|17798.5|17809|17801|17811|17803|17805|17797|44
1724951400000|2024-08-29 17:10:00|17809.5|17801.5|17807|17799|17811.5|17803.5|17800|17792|46
1724951700000|2024-08-29 17:15:00|17807.5|17799.5|17809.5|17801.5|17812|17804|17806.5|17798.5|36
1724952000000|2024-08-29 17:20:00|17810|17802|17814|17806|17815.5|17807.5|17808.5|17800.5|33
1724952300000|2024-08-29 17:25:00|17814.5|17806.5|17819|17811|17823.5|17815.5|17814|17806|53
1724952600000|2024-08-29 17:30:00|17819.5|17811.5|17823.5|17815.5|17825|17817|17818.5|17810.5|42
1724952900000|2024-08-29 17:35:00|17823|17815|17821|17813|17828|17820|17820.5|17812.5|78
1724953200000|2024-08-29 17:40:00|17820.5|17812.5|17826.5|17818.5|17828|17820|17819.5|17811.5|34
1724953500000|2024-08-29 17:45:00|17826|17818|17822|17814|17827|17819|17819.5|17811.5|23
1724953800000|2024-08-29 17:50:00|17821.5|17813.5|17832.5|17824.5|17833|17825|17821.5|17813.5|45
1724954100000|2024-08-29 17:55:00|17832|17824|17836|17828|17837.5|17829.5|17832|17824|71
1724954400000|2024-08-29 18:00:00|17836.5|17828.5|17838|17830|17838|17830|17828.5|17820.5|55
1724954700000|2024-08-29 18:05:00|17838.5|17830.5|17832.5|17824.5|17839|17831|17832.5|17824.5|33
1724955000000|2024-08-29 18:10:00|17832|17824|17837|17829|17838|17830|17828.5|17820.5|45
1724955300000|2024-08-29 18:15:00|17836.5|17828.5|17839|17831|17840|17832|17834|17826|13
1724955600000|2024-08-29 18:20:00|17838.5|17830.5|17838|17830|17840|17832|17832.5|17824.5|32
1724955900000|2024-08-29 18:25:00|17838.5|17830.5|17825|17817|17840|17832|17818|17810|92
1724956200000|2024-08-29 18:30:00|17824.5|17816.5|17822|17814|17825|17817|17815|17807|48
1724956500000|2024-08-29 18:35:00|17822.5|17814.5|17802|17794|17823|17815|17798|17790|199
1724956800000|2024-08-29 18:40:00|17801.5|17793.5|17799|17791|17808.5|17800.5|17787.5|17779.5|149
1724957100000|2024-08-29 18:45:00|17798.5|17790.5|17796|17788|17799|17791|17785|17777|87
1724957400000|2024-08-29 18:50:00|17795.5|17787.5|17799|17791|17801|17793|17784.5|17776.5|45
1724957700000|2024-08-29 18:55:00|17800|17792|17814.4|17784.4|17814.4|17799|17797|17784.4|111
1724958000000|2024-08-29 19:00:00|17814.2|17784.2|17809.2|17779.2|17815.1|17785.1|17807.9|17777.9|0
1724958300000|2024-08-29 19:05:00|17809.3|17779.3|17820.2|17790.2|17822.4|17792.4|17808.9|17778.9|0
1724958600000|2024-08-29 19:10:00|17820.1|17790.1|17816.7|17786.7|17822.6|17792.6|17812.5|17782.5|0
1724958900000|2024-08-29 19:15:00|17817|17787|17817.1|17787.1|17829.7|17799.7|17814.2|17784.2|0
1724959200000|2024-08-29 19:20:00|17816.8|17786.8|17818.8|17788.8|17820.5|17790.5|17810.9|17780.9|0
1724959500000|2024-08-29 19:25:00|17818.7|17788.7|17826|17796|17830.8|17800.8|17818.6|17788.6|0
1724959800000|2024-08-29 19:30:00|17826.1|17796.1|17822.9|17792.9|17827.4|17797.4|17822|17792|0
1724960100000|2024-08-29 19:35:00|17823|17793|17825|17795|17832.8|17802.8|17822.1|17792.1|0
1724960400000|2024-08-29 19:40:00|17824.9|17794.9|17815.4|17785.4|17825.7|17795.7|17812.8|17782.8|0
1724960700000|2024-08-29 19:45:00|17815.5|17785.5|17801.3|17771.3|17819.4|17789.4|17800.8|17770.8|0
1724961000000|2024-08-29 19:50:00|17801.5|17771.5|17803.7|17773.7|17809.2|17779.2|17800.5|17770.5|0
1724961300000|2024-08-29 19:55:00|17804.7|17774.7|17814.5|17784.5|17817.8|17787.8|17803.6|17773.6|0
1724961600000|2024-08-29 20:00:00|17814.4|17784.4|17825.5|17795.5|17827.1|17797.1|17814.4|17784.4|0
1724961900000|2024-08-29 20:05:00|17825.1|17795.1|17834.1|17804.1|17835.1|17805.1|17824.5|17794.5|0
1724962200000|2024-08-29 20:10:00|17834.6|17804.6|17831.6|17801.6|17836.7|17806.7|17831.1|17801.1|0
1724962500000|2024-08-29 20:15:00|17832.1|17802.1|17835.1|17805.1|17835.1|17805.1|17831.6|17801.6|0
1724962800000|2024-08-29 20:20:00|17834.9|17804.9|17834.6|17804.6|17837.1|17807.1|17834.1|17804.1|0
1724963100000|2024-08-29 20:25:00|17834.2|17804.2|17831.3|17801.3|17836.1|17806.1|17830.8|17800.8|0
1724963400000|2024-08-29 20:30:00|17831.8|17801.8|17827.8|17797.8|17832.1|17802.1|17827.8|17797.8|0
1724963700000|2024-08-29 20:35:00|17827.5|17797.5|17827.8|17797.8|17830.3|17800.3|17826.7|17796.7|0
1724964000000|2024-08-29 20:40:00|17828|17798|17826.8|17796.8|17828.8|17798.8|17826.2|17796.2|0
1724964300000|2024-08-29 20:45:00|17826.3|17796.3|17824.2|17794.2|17826.8|17796.8|17824.2|17794.2|0
1724964600000|2024-08-29 20:50:00|17824.7|17794.7|17826.2|17796.2|17827.5|17797.5|17824.2|17794.2|0
1724964900000|2024-08-29 20:55:00|17826.7|17796.7|17826.5|17796.5|17828.3|17798.3|17826.2|17796.2|0
1724965200000|2024-08-29 21:00:00|17826.8|17796.8|17827.9|17797.9|17827.9|17797.9|17826.8|17796.8|0
1724965500000|2024-08-29 21:05:00|17827.8|17797.8|17825.9|17795.9|17827.8|17797.8|17825.9|17795.9|0
1724965800000|2024-08-29 21:10:00|17825.6|17795.6|17824.6|17794.6|17826.4|17796.4|17824.5|17794.5|0
1724966100000|2024-08-29 21:15:00|17824.8|17794.8|17825.1|17795.1|17827.6|17797.6|17824.5|17794.5|0
1724966400000|2024-08-29 21:20:00|17825|17795|17826.9|17796.9|17826.9|17796.9|17825|17795|0
1724966700000|2024-08-29 21:25:00|17826.6|17796.6|17827.2|17797.2|17827.3|17797.3|17825.9|17795.9|0
1724967000000|2024-08-29 21:30:00|17827.3|17797.3|17827.2|17797.2|17827.6|17797.6|17827.2|17797.2|0
1724967300000|2024-08-29 21:35:00|17827.3|17797.3|17829.2|17799.2|17829.3|17799.3|17827.3|17797.3|0
1724967600000|2024-08-29 21:40:00|17829.5|17799.5|17829.6|17799.6|17829.6|17799.6|17829.5|17799.5|0
1724967900000|2024-08-29 21:45:00|17828.9|17798.9|17829|17799|17830.3|17800.3|17828.7|17798.7|0
1724968200000|2024-08-29 21:50:00|17828.9|17798.9|17829.4|17799.4|17829.5|17799.5|17828.6|17798.6|0
1724968500000|2024-08-29 21:55:00|17829.2|17799.2|17828.5|17798.5|17829.4|17799.4|17827.8|17797.8|0
1724968800000|2024-08-29 22:00:00|17828.7|17798.7|17828.2|17798.2|17834.3|17804.3|17826.7|17796.7|0
1724969100000|2024-08-29 22:05:00|17827.3|17797.3|17819.9|17789.9|17827.3|17797.3|17814.1|17784.1|0
1724969400000|2024-08-29 22:10:00|17819.7|17789.7|17821.4|17791.4|17824.2|17794.2|17817.6|17787.6|0
1724969700000|2024-08-29 22:15:00|17821.7|17791.7|17825.4|17795.4|17827.5|17797.5|17821.2|17791.2|0
1724970000000|2024-08-29 22:20:00|17825.2|17795.2|17821.1|17791.1|17826.7|17796.7|17819.1|17789.1|0
1724970300000|2024-08-29 22:25:00|17820.9|17790.9|17824.2|17794.2|17824.7|17794.7|17820.1|17790.1|0
1724970600000|2024-08-29 22:30:00|17823.9|17793.9|17822.7|17792.7|17825.2|17795.2|17822.1|17792.1|0
1724970900000|2024-08-29 22:35:00|17822.9|17792.9|17822.7|17792.7|17822.9|17792.9|17821.1|17791.1|0
1724971200000|2024-08-29 22:40:00|17822.4|17792.4|17826.5|17796.5|17826.7|17796.7|17821.7|17791.7|0
1724971500000|2024-08-29 22:45:00|17826.7|17796.7|17824|17794|17826.7|17796.7|17822.4|17792.4|0
1724971800000|2024-08-29 22:50:00|17823.7|17793.7|17823.4|17793.4|17825|17795|17822.9|17792.9|0
1724972100000|2024-08-29 22:55:00|17823.2|17793.2|17823.4|17793.4|17824|17794|17822.9|17792.9|0
1724972400000|2024-08-29 23:00:00|17823.2|17793.2|17822|17792|17823.4|17793.4|17820.2|17790.2|0
1724972700000|2024-08-29 23:05:00|17821.8|17791.8|17824.2|17794.2|17824.7|17794.7|17820.7|17790.7|0
1724973000000|2024-08-29 23:10:00|17824.5|17794.5|17825.8|17795.8|17825.8|17795.8|17823.7|17793.7|0
1724973300000|2024-08-29 23:15:00|17825.5|17795.5|17825|17795|17826.2|17796.2|17824.2|17794.2|0
1724973600000|2024-08-29 23:20:00|17824.7|17794.7|17826.8|17796.8|17828.3|17798.3|17824.5|17794.5|0
1724973900000|2024-08-29 23:25:00|17827|17797|17827.3|17797.3|17827.8|17797.8|17825.8|17795.8|0
1724974200000|2024-08-29 23:30:00|17827|17797|17823.2|17793.2|17827|17797|17822.7|17792.7|0
1724974500000|2024-08-29 23:35:00|17823|17793|17822.5|17792.5|17824.7|17794.7|17822.2|17792.2|0
1724974800000|2024-08-29 23:40:00|17822.7|17792.7|17823.4|17793.4|17824.2|17794.2|17821.2|17791.2|0
1724975100000|2024-08-29 23:45:00|17823.7|17793.7|17826.8|17796.8|17827.3|17797.3|17822.7|17792.7|0
1724975400000|2024-08-29 23:50:00|17826.6|17796.6|17823.3|17793.3|17827|17797|17822.2|17792.2|0
1724975700000|2024-08-29 23:55:00|17823|17793|17821.8|17791.8|17823.3|17793.3|17821.8|17791.8|0
1724976000000|2024-08-30 00:00:00|17822.2|17792.2|17815.1|17785.1|17822.8|17792.8|17814.6|17784.6|0
1724976300000|2024-08-30 00:05:00|17814.9|17784.9|17810.1|17780.1|17815.5|17785.5|17807.9|17777.9|0
1724976600000|2024-08-30 00:10:00|17809.9|17779.9|17807.7|17777.7|17811.6|17781.6|17807.2|17777.2|0
1724976900000|2024-08-30 00:15:00|17807.9|17777.9|17810.7|17780.7|17812.8|17782.8|17807.9|17777.9|0
1724977200000|2024-08-30 00:20:00|17810.9|17780.9|17815.1|17785.1|17815.1|17785.1|17810.7|17780.7|0
1724977500000|2024-08-30 00:25:00|17814.9|17784.9|17823.8|17793.8|17824.8|17794.8|17814.9|17784.9|0
1724977800000|2024-08-30 00:30:00|17823.4|17793.4|17826|17796|17829.2|17799.2|17823.4|17793.4|0
1724978100000|2024-08-30 00:35:00|17826.2|17796.2|17826.2|17796.2|17827.9|17797.9|17824.8|17794.8|0
1724978400000|2024-08-30 00:40:00|17825.9|17795.9|17827.3|17797.3|17827.6|17797.6|17825.7|17795.7|0
1724978700000|2024-08-30 00:45:00|17827.1|17797.1|17801.6|17771.6|17827.3|17797.3|17796.4|17766.4|0
1724979000000|2024-08-30 00:50:00|17801.4|17771.4|17800.9|17770.9|17811.2|17781.2|17800.9|17770.9|0
1724979300000|2024-08-30 00:55:00|17800.7|17770.7|17801.4|17771.4|17804.9|17774.9|17800.4|17770.4|0
1724979600000|2024-08-30 01:00:00|17801.6|17771.6|17807.3|17777.3|17807.3|17777.3|17801.6|17771.6|0
1724979900000|2024-08-30 01:05:00|17807|17777|17817.7|17787.7|17820.9|17790.9|17803.3|17773.3|0
1724980200000|2024-08-30 01:10:00|17817.6|17787.6|17817.7|17787.7|17818.3|17788.3|17816.6|17786.6|0
1724980500000|2024-08-30 01:15:00|17816.8|17786.8|17804.5|17799.5|17816.8|17801.5|17782.5|17777.5|1314
1724980800000|2024-08-30 01:20:00|17805|17800|17797|17792|17806|17801|17785|17780|640
1724981100000|2024-08-30 01:25:00|17797.5|17792.5|17784.5|17779.5|17803|17798|17780|17775|607
1724981400000|2024-08-30 01:30:00|17785|17780|17886.5|17881.5|17888.5|17883.5|17783|17778|4068
1724981700000|2024-08-30 01:35:00|17887.5|17882.5|17911.5|17906.5|17914.5|17909.5|17873.5|17868.5|2990
1724982000000|2024-08-30 01:40:00|17908.5|17903.5|17946.5|17941.5|17958.5|17953.5|17908.5|17903.5|2995
1724982300000|2024-08-30 01:45:00|17943.5|17938.5|17971|17966|17976|17971|17938.5|17933.5|2844
1724982600000|2024-08-30 01:50:00|17969.5|17964.5|17992|17987|17994|17989|17953|17948|2618
1724982900000|2024-08-30 01:55:00|17991.5|17986.5|18002.5|17997.5|18007|18002|17979|17974|2251
1724983200000|2024-08-30 02:00:00|17999.5|17994.5|18011.5|18006.5|18026|18021|17986|17981|2804
1724983500000|2024-08-30 02:05:00|18011|18006|17967.5|17962.5|18011.5|18006.5|17957.5|17952.5|2658
1724983800000|2024-08-30 02:10:00|17966|17961|17933.5|17928.5|17984|17979|17933.5|17928.5|2622
1724984100000|2024-08-30 02:15:00|17933|17928|17968.5|17963.5|17969.5|17964.5|17922|17917|1899
1724984400000|2024-08-30 02:20:00|17968|17963|17966.5|17961.5|17977|17972|17955.5|17950.5|1007
1724984700000|2024-08-30 02:25:00|17968|17963|17977.5|17972.5|17986|17981|17967.5|17962.5|1025
1724985000000|2024-08-30 02:30:00|17977|17972|17991|17986|17994.5|17989.5|17974.5|17969.5|996
1724985300000|2024-08-30 02:35:00|17987.5|17982.5|17974|17969|17995|17990|17970|17965|632
1724985600000|2024-08-30 02:40:00|17973.5|17968.5|17994.5|17989.5|17995|17990|17971.5|17966.5|634
1724985900000|2024-08-30 02:45:00|17994|17989|18020.5|18015.5|18021|18016|17992.5|17987.5|1160
1724986200000|2024-08-30 02:50:00|18020|18015|18056.5|18051.5|18060|18055|18020|18015|2970
1724986500000|2024-08-30 02:55:00|18055|18050|18058.5|18053.5|18060.5|18055.5|18041|18036|1546
1724986800000|2024-08-30 03:00:00|18056|18051|18074|18069|18076|18071|18050.5|18045.5|1226
1724987100000|2024-08-30 03:05:00|18073.5|18068.5|18034|18029|18074|18069|18029.5|18024.5|1642
1724987400000|2024-08-30 03:10:00|18034.5|18029.5|18048.5|18043.5|18056.5|18051.5|18023|18018|1445
1724987700000|2024-08-30 03:15:00|18048|18043|18047.5|18042.5|18050.5|18045.5|18035|18030|612
1724988000000|2024-08-30 03:20:00|18047|18042|18071|18066|18071.5|18066.5|18044.5|18039.5|1185
1724988300000|2024-08-30 03:25:00|18071.5|18066.5|18089|18084|18093|18088|18066|18061|1700
1724988600000|2024-08-30 03:30:00|18088|18083|18088|18083|18099|18094|18082.5|18077.5|1070
1724988900000|2024-08-30 03:35:00|18086.5|18081.5|18089|18084|18091|18086|18079.5|18074.5|670
1724989200000|2024-08-30 03:40:00|18088.5|18083.5|18103.5|18098.5|18106|18101|18086|18081|977
1724989500000|2024-08-30 03:45:00|18102|18097|18094.5|18089.5|18104|18099|18094.5|18089.5|781
1724989800000|2024-08-30 03:50:00|18094|18089|18152.5|18147.5|18179|18174|18092.5|18087.5|6304
1724990100000|2024-08-30 03:55:00|18153|18148|18130.5|18125.5|18161.5|18156.5|18125|18120|1694
1724990400000|2024-08-30 04:00:00|18142|18112|18126.1|18096.1|18142.5|18112.5|18125.2|18095.2|0
1724990700000|2024-08-30 04:05:00|18126.3|18096.3|18127.2|18097.2|18127.2|18097.2|18125.2|18095.2|0
1724991000000|2024-08-30 04:10:00|18127.6|18097.6|18125.4|18095.4|18128.5|18098.5|18124.5|18094.5|0
1724991300000|2024-08-30 04:15:00|18125.2|18095.2|18123.5|18093.5|18125.9|18095.9|18122.6|18092.6|0
1724991600000|2024-08-30 04:20:00|18124|18094|18122.4|18092.4|18125.7|18095.7|18121.9|18091.9|0
1724991900000|2024-08-30 04:25:00|18122.1|18092.1|18120.8|18090.8|18122.8|18092.8|18120.1|18090.1|0
1724992200000|2024-08-30 04:30:00|18120.5|18090.5|18123.2|18093.2|18123.7|18093.7|18119.6|18089.6|0
1724992500000|2024-08-30 04:35:00|18123.5|18093.5|18125.5|18095.5|18126|18096|18123.2|18093.2|0
1724992800000|2024-08-30 04:40:00|18125.3|18095.3|18128.4|18098.4|18128.8|18098.8|18125.1|18095.1|0
1724993100000|2024-08-30 04:45:00|18128.7|18098.7|18130.2|18100.2|18130.9|18100.9|18128.5|18098.5|0
1724993400000|2024-08-30 04:50:00|18130.5|18100.5|18129.7|18099.7|18131.9|18101.9|18129.7|18099.7|0
1724993700000|2024-08-30 04:55:00|18129.5|18099.5|18130.2|18100.2|18130.2|18100.2|18128.8|18098.8|42
1724994000000|2024-08-30 05:00:00|18131|18126|18118.5|18113.5|18153|18148|18091.5|18086.5|3036
1724994300000|2024-08-30 05:05:00|18119.5|18114.5|18139|18134|18155.5|18150.5|18113.5|18108.5|1570
1724994600000|2024-08-30 05:10:00|18139.5|18134.5|18160|18155|18163|18158|18134|18129|1085
1724994900000|2024-08-30 05:15:00|18159.5|18154.5|18165.5|18160.5|18165.5|18160.5|18141|18136|1102
1724995200000|2024-08-30 05:20:00|18165|18160|18144.5|18139.5|18170.5|18165.5|18138|18133|970
1724995500000|2024-08-30 05:25:00|18144|18139|18153|18148|18163.5|18158.5|18137|18132|919
1724995800000|2024-08-30 05:30:00|18152.5|18147.5|18166.5|18161.5|18170.5|18165.5|18146|18141|1133
1724996100000|2024-08-30 05:35:00|18166|18161|18203.5|18198.5|18211|18206|18166|18161|2075
1724996400000|2024-08-30 05:40:00|18202.5|18197.5|18204|18199|18218.5|18213.5|18196.5|18191.5|1449
1724996700000|2024-08-30 05:45:00|18201.5|18196.5|18190.5|18185.5|18210.5|18205.5|18188.5|18183.5|1184
1724997000000|2024-08-30 05:50:00|18190|18185|18209|18204|18211.5|18206.5|18187|18182|1179
1724997300000|2024-08-30 05:55:00|18208.5|18203.5|18185|18180|18223|18218|18184.5|18179.5|1321
1724997600000|2024-08-30 06:00:00|18184|18179|18194|18189|18195.5|18190.5|18176.5|18171.5|1352
1724997900000|2024-08-30 06:05:00|18193.5|18188.5|18166|18161|18198.5|18193.5|18164|18159|981
1724998200000|2024-08-30 06:10:00|18165.5|18160.5|18151.5|18146.5|18168.5|18163.5|18147|18142|1211
1724998500000|2024-08-30 06:15:00|18151|18146|18145|18140|18166.5|18161.5|18144.5|18139.5|1084
1724998800000|2024-08-30 06:20:00|18145.5|18140.5|18136|18131|18147|18142|18124.5|18119.5|1362
1724999100000|2024-08-30 06:25:00|18135.5|18130.5|18126|18121|18149.5|18144.5|18119.5|18114.5|944
1724999400000|2024-08-30 06:30:00|18124.5|18119.5|18129.5|18124.5|18133|18128|18119|18114|997
1724999700000|2024-08-30 06:35:00|18129|18124|18136|18131|18136|18131|18120|18115|825
1725000000000|2024-08-30 06:40:00|18135|18130|18132|18127|18142|18137|18129.5|18124.5|536
1725000300000|2024-08-30 06:45:00|18132.5|18127.5|18088|18083|18132.5|18127.5|18086.5|18081.5|2004
1725000600000|2024-08-30 06:50:00|18085.5|18080.5|18088|18083|18097.5|18092.5|18078|18073|1241
1725000900000|2024-08-30 06:55:00|18087.5|18082.5|18095.5|18090.5|18096|18091|18084.5|18079.5|674
1725001200000|2024-08-30 07:00:00|18094|18089|18060|18055|18096|18091|18059.5|18054.5|1569
1725001500000|2024-08-30 07:05:00|18059.5|18054.5|18034.5|18029.5|18062.5|18057.5|18027.5|18022.5|1604
1725001800000|2024-08-30 07:10:00|18033.5|18028.5|18051.5|18046.5|18052|18047|18030.5|18025.5|773
1725002100000|2024-08-30 07:15:00|18051|18046|18056|18051|18068|18063|18041.5|18036.5|994
1725002400000|2024-08-30 07:20:00|18055.5|18050.5|18062|18057|18073|18068|18055.5|18050.5|774
1725002700000|2024-08-30 07:25:00|18061.5|18056.5|18065|18060|18067|18062|18055|18050|514
1725003000000|2024-08-30 07:30:00|18064.5|18059.5|18080.5|18075.5|18084.5|18079.5|18064.5|18059.5|962
1725003300000|2024-08-30 07:35:00|18080|18075|18080|18075|18082|18077|18076|18071|481
1725003600000|2024-08-30 07:40:00|18079.5|18074.5|18060|18055|18083|18078|18056|18051|1032
1725003900000|2024-08-30 07:45:00|18059.5|18054.5|18044|18039|18060|18055|18041.5|18036.5|1090
1725004200000|2024-08-30 07:50:00|18042.5|18037.5|18033.5|18028.5|18047|18042|18031|18026|1461
1725004500000|2024-08-30 07:55:00|18033|18028|18034.5|18029.5|18038|18033|18030.5|18025.5|1735
1725004800000|2024-08-30 08:00:00|18006.7|18001.7|17992.2|17987.2|18007.2|18002.2|17973.2|17968.2|3896
1725005100000|2024-08-30 08:05:00|17992.7|17987.7|17970.7|17965.7|18001.2|17996.2|17953.2|17948.2|6232
1725005400000|2024-08-30 08:10:00|17969.7|17964.7|17974.2|17969.2|17983.2|17978.2|17965.2|17960.2|1775
1725005700000|2024-08-30 08:15:00|17974.7|17969.7|17972.7|17967.7|17981.7|17976.7|17971.2|17966.2|1420
1725006000000|2024-08-30 08:20:00|17972.2|17967.2|17970.7|17965.7|17972.7|17967.7|17961.2|17956.2|736
1725006300000|2024-08-30 08:25:00|17970.2|17965.2|17987.2|17982.2|17993.7|17988.7|17969.7|17964.7|1225
1725006600000|2024-08-30 08:30:00|18003.1|17973.1|18020.7|17990.7|18021.7|17991.7|18001.5|17971.5|253
1725006900000|2024-08-30 08:35:00|18021|17991|18020.7|17990.7|18023.9|17993.9|18018.3|17988.3|0
1725007200000|2024-08-30 08:40:00|18020.4|17990.4|18020.7|17990.7|18021.8|17991.8|18018.3|17988.3|0
1725007500000|2024-08-30 08:45:00|18021|17991|18016.8|17986.8|18022.5|17992.5|18016|17986|0
1725007800000|2024-08-30 08:50:00|18017.7|17987.7|18012.5|17982.5|18018.7|17988.7|18010.3|17980.3|0
1725008100000|2024-08-30 08:55:00|18012.6|17982.6|18017|17987|18017.1|17987.1|18009.5|17979.5|0
1725008400000|2024-08-30 09:00:00|18016.6|17986.6|18018.9|17988.9|18019.8|17989.8|18015.4|17985.4|0
1725008700000|2024-08-30 09:05:00|18018.4|17988.4|18017.7|17987.7|18019|17989|18016.4|17986.4|0
1724623200000|2024-08-25 22:00:00|17774|17744|17778.7|17748.7|17778.7|17748.7|17772.7|17742.7|0
1724623500000|2024-08-25 22:05:00|17778.4|17748.4|17784.3|17754.3|17786.5|17756.5|17778.4|17748.4|0
1724623800000|2024-08-25 22:10:00|17784.5|17754.5|17786.2|17756.2|17787.7|17757.7|17784|17754|0
1724624100000|2024-08-25 22:15:00|17785.9|17755.9|17785.4|17755.4|17787.7|17757.7|17783.1|17753.1|0
1724624400000|2024-08-25 22:20:00|17785.9|17755.9|17784.5|17754.5|17787|17757|17784|17754|0
1724624700000|2024-08-25 22:25:00|17784.2|17754.2|17778.9|17748.9|17784.5|17754.5|17775.1|17745.1|0
1724625000000|2024-08-25 22:30:00|17779.1|17749.1|17767.7|17737.7|17780.7|17750.7|17763.7|17733.7|0
1724625300000|2024-08-25 22:35:00|17767.5|17737.5|17763.7|17733.7|17768.5|17738.5|17763.4|17733.4|0
1724625600000|2024-08-25 22:40:00|17763.9|17733.9|17760.9|17730.9|17766|17736|17756.8|17726.8|0
1724625900000|2024-08-25 22:45:00|17760.7|17730.7|17759.8|17729.8|17762.9|17732.9|17756.5|17726.5|0
1724626200000|2024-08-25 22:50:00|17760|17730|17759.9|17729.9|17761.9|17731.9|17758.9|17728.9|0
1724626500000|2024-08-25 22:55:00|17760.1|17730.1|17756|17726|17760.4|17730.4|17755|17725|0
1724626800000|2024-08-25 23:00:00|17756.5|17726.5|17752.6|17722.6|17757|17727|17750.4|17720.4|0
1724627100000|2024-08-25 23:05:00|17752.7|17722.7|17753.5|17723.5|17754.1|17724.1|17750|17720|0
1724627400000|2024-08-25 23:10:00|17753.3|17723.3|17757.6|17727.6|17758.6|17728.6|17753.3|17723.3|0
1724627700000|2024-08-25 23:15:00|17757.1|17727.1|17750.3|17720.3|17757.6|17727.6|17749.8|17719.8|0
1724628000000|2024-08-25 23:20:00|17750.1|17720.1|17753.4|17723.4|17753.4|17723.4|17748.8|17718.8|0
1724628300000|2024-08-25 23:25:00|17753.8|17723.8|17754.4|17724.4|17756.4|17726.4|17752.9|17722.9|0
1724628600000|2024-08-25 23:30:00|17754.9|17724.9|17753.4|17723.4|17756.2|17726.2|17753.2|17723.2|0
1724628900000|2024-08-25 23:35:00|17753.2|17723.2|17755.6|17725.6|17756.2|17726.2|17753.2|17723.2|0
1724629200000|2024-08-25 23:40:00|17755.4|17725.4|17757.1|17727.1|17758.1|17728.1|17751.9|17721.9|0
1724629500000|2024-08-25 23:45:00|17757.3|17727.3|17757.4|17727.4|17759.6|17729.6|17754.6|17724.6|0
1724629800000|2024-08-25 23:50:00|17756.9|17726.9|17760.9|17730.9|17760.9|17730.9|17756.1|17726.1|0
1724630100000|2024-08-25 23:55:00|17760.7|17730.7|17758.5|17728.5|17760.7|17730.7|17756.7|17726.7|0
1724630400000|2024-08-26 00:00:00|17759|17729|17763.6|17733.6|17764.9|17734.9|17759|17729|0
1724630700000|2024-08-26 00:05:00|17763.8|17733.8|17757.8|17727.8|17764.1|17734.1|17757.3|17727.3|0
1724631000000|2024-08-26 00:10:00|17758.3|17728.3|17758.2|17728.2|17760|17730|17752.9|17722.9|0
1724631300000|2024-08-26 00:15:00|17758.7|17728.7|17761.2|17731.2|17762.1|17732.1|17755.8|17725.8|0
1724631600000|2024-08-26 00:20:00|17761.6|17731.6|17758.4|17728.4|17763.8|17733.8|17757.9|17727.9|0
1724631900000|2024-08-26 00:25:00|17757.9|17727.9|17756.5|17726.5|17758.6|17728.6|17754.6|17724.6|0
1724632200000|2024-08-26 00:30:00|17756.7|17726.7|17758.8|17728.8|17759.7|17729.7|17755|17725|0
1724632500000|2024-08-26 00:35:00|17758.3|17728.3|17764.7|17734.7|17765.4|17735.4|17757.2|17727.2|0
1724632800000|2024-08-26 00:40:00|17764.4|17734.4|17787.1|17757.1|17787.4|17757.4|17764|17734|0
1724633100000|2024-08-26 00:45:00|17786.9|17756.9|17792.7|17762.7|17792.7|17762.7|17786.2|17756.2|0
1724633400000|2024-08-26 00:50:00|17793.2|17763.2|17756.6|17726.6|17794.6|17764.6|17756.1|17726.1|0
1724633700000|2024-08-26 00:55:00|17756.1|17726.1|17757.6|17727.6|17758.5|17728.5|17755.9|17725.9|0
1724634000000|2024-08-26 01:00:00|17757.8|17727.8|17749|17719|17760.8|17730.8|17747.3|17717.3|0
1724634300000|2024-08-26 01:05:00|17748.7|17718.7|17746.8|17716.8|17749|17719|17731.4|17701.4|0
1724634600000|2024-08-26 01:10:00|17747|17717|17754.6|17724.6|17755.5|17725.5|17747|17717|0
1724634900000|2024-08-26 01:15:00|17754.4|17724.4|17733.4|17728.4|17778.4|17773.4|17718.9|17713.9|3722
1724635200000|2024-08-26 01:20:00|17732.4|17727.4|17738.9|17733.9|17743.4|17738.4|17723.4|17718.4|2041
1724635500000|2024-08-26 01:25:00|17738.4|17733.4|17746.4|17741.4|17757.9|17752.9|17737.9|17732.9|1436
1724635800000|2024-08-26 01:30:00|17745.9|17740.9|17799.4|17794.4|17802.4|17797.4|17739.9|17734.9|7019
1724636100000|2024-08-26 01:35:00|17797.9|17792.9|17815.9|17810.9|17822.9|17817.9|17787.9|17782.9|4506
1724636400000|2024-08-26 01:40:00|17817.4|17812.4|17832.4|17827.4|17834.4|17829.4|17768.9|17763.9|4514
1724636700000|2024-08-26 01:45:00|17831.4|17826.4|17811.9|17806.9|17844.4|17839.4|17811.9|17806.9|4159
1724637000000|2024-08-26 01:50:00|17812.4|17807.4|17806.4|17801.4|17817.9|17812.9|17744.9|17739.9|5071
1724637300000|2024-08-26 01:55:00|17805.9|17800.9|17815.4|17810.4|17832.9|17827.9|17797.4|17792.4|1901
1724637600000|2024-08-26 02:00:00|17816.4|17811.4|17834.4|17829.4|17842.9|17837.9|17788.9|17783.9|2389
1724637900000|2024-08-26 02:05:00|17833.4|17828.4|17835.9|17830.9|17842.9|17837.9|17820.9|17815.9|1706
1724638200000|2024-08-26 02:10:00|17836.4|17831.4|17796.9|17791.9|17837.4|17832.4|17784.4|17779.4|1967
1724638500000|2024-08-26 02:15:00|17797.4|17792.4|17795.4|17790.4|17815.9|17810.9|17789.4|17784.4|1554
1724638800000|2024-08-26 02:20:00|17796.9|17791.9|17767.9|17762.9|17797.4|17792.4|17763.9|17758.9|2952
1724639100000|2024-08-26 02:25:00|17768.4|17763.4|17761.9|17756.9|17791.4|17786.4|17755.4|17750.4|1710
1724639400000|2024-08-26 02:30:00|17760.9|17755.9|17732.4|17727.4|17778.4|17773.4|17730.9|17725.9|1421
1724639700000|2024-08-26 02:35:00|17730.9|17725.9|17752.4|17747.4|17754.9|17749.9|17729.4|17724.4|1211
1724640000000|2024-08-26 02:40:00|17751.4|17746.4|17768.9|17763.9|17774.4|17769.4|17748.9|17743.9|942
1724640300000|2024-08-26 02:45:00|17769.4|17764.4|17774.4|17769.4|17783.9|17778.9|17758.4|17753.4|791
1724640600000|2024-08-26 02:50:00|17773.9|17768.9|17780.9|17775.9|17784.4|17779.4|17768.9|17763.9|1683
1724640900000|2024-08-26 02:55:00|17780.4|17775.4|17773.4|17768.4|17782.9|17777.9|17770.9|17765.9|2380
1724641200000|2024-08-26 03:00:00|17772.4|17767.4|17785.4|17780.4|17788.4|17783.4|17770.4|17765.4|683
1724641500000|2024-08-26 03:05:00|17784.9|17779.9|17775.9|17770.9|17790.4|17785.4|17773.4|17768.4|4557
1724641800000|2024-08-26 03:10:00|17775.4|17770.4|17779.4|17774.4|17781.4|17776.4|17774.9|17769.9|1000
1724642100000|2024-08-26 03:15:00|17778.4|17773.4|17806.9|17801.9|17813.9|17808.9|17777.4|17772.4|1388
1724642400000|2024-08-26 03:20:00|17807.4|17802.4|17803.4|17798.4|17807.9|17802.9|17797.4|17792.4|1550
1724642700000|2024-08-26 03:25:00|17802.9|17797.9|17807.9|17802.9|17808.9|17803.9|17797.4|17792.4|394
1724643000000|2024-08-26 03:30:00|17807.4|17802.4|17802.9|17797.9|17811.9|17806.9|17799.4|17794.4|449
1724643300000|2024-08-26 03:35:00|17801.9|17796.9|17799.4|17794.4|17804.9|17799.9|17793.4|17788.4|425
1724643600000|2024-08-26 03:40:00|17798.9|17793.9|17788.4|17783.4|17801.9|17796.9|17787.9|17782.9|452
1724643900000|2024-08-26 03:45:00|17788.9|17783.9|17766.4|17761.4|17788.9|17783.9|17760.4|17755.4|668
1724644200000|2024-08-26 03:50:00|17765.9|17760.9|17775.4|17770.4|17776.9|17771.9|17765.9|17760.9|459
1724644500000|2024-08-26 03:55:00|17774.9|17769.9|17779.9|17774.9|17780.4|17775.4|17773.4|17768.4|376
1724644800000|2024-08-26 04:00:00|17792.2|17762.2|17795.9|17765.9|17797|17767|17792.2|17762.2|1
1724645100000|2024-08-26 04:05:00|17796|17766|17796.3|17766.3|17796.8|17766.8|17792.7|17762.7|0
1724645400000|2024-08-26 04:10:00|17796|17766|17797.4|17767.4|17798.1|17768.1|17795.8|17765.8|0
1724645700000|2024-08-26 04:15:00|17797|17767|17797.1|17767.1|17797.6|17767.6|17796.5|17766.5|0
1724646000000|2024-08-26 04:20:00|17797.3|17767.3|17797.6|17767.6|17798.2|17768.2|17797.1|17767.1|0
1724646300000|2024-08-26 04:25:00|17797.1|17767.1|17797.2|17767.2|17798.3|17768.3|17797.1|17767.1|0
1724646600000|2024-08-26 04:30:00|17797.5|17767.5|17797.7|17767.7|17798.3|17768.3|17797.1|17767.1|0
1724646900000|2024-08-26 04:35:00|17797.9|17767.9|17799.8|17769.8|17799.8|17769.8|17797.7|17767.7|0
1724647200000|2024-08-26 04:40:00|17799.6|17769.6|17798.9|17768.9|17799.6|17769.6|17798.4|17768.4|0
1724647500000|2024-08-26 04:45:00|17799.1|17769.1|17800.2|17770.2|17800.2|17770.2|17798.9|17768.9|0
1724647800000|2024-08-26 04:50:00|17800.5|17770.5|17799.5|17769.5|17800.7|17770.7|17799.1|17769.1|0
1724648100000|2024-08-26 04:55:00|17799.3|17769.3|17798.3|17768.3|17799.5|17769.5|17798.3|17768.3|0
1724648400000|2024-08-26 05:00:00|17778.9|17773.9|17753.9|17748.9|17779.4|17774.4|17750.9|17745.9|1836
1724648700000|2024-08-26 05:05:00|17753.4|17748.4|17752.4|17747.4|17759.4|17754.4|17743.4|17738.4|744
1724649000000|2024-08-26 05:10:00|17751.9|17746.9|17749.9|17744.9|17755.9|17750.9|17744.9|17739.9|395
1724649300000|2024-08-26 05:15:00|17749.4|17744.4|17748.9|17743.9|17754.4|17749.4|17743.4|17738.4|455
1724649600000|2024-08-26 05:20:00|17748.4|17743.4|17760.4|17755.4|17766.4|17761.4|17746.4|17741.4|427
1724649900000|2024-08-26 05:25:00|17759.4|17754.4|17767.9|17762.9|17772.4|17767.4|17739.4|17734.4|801
1724650200000|2024-08-26 05:30:00|17768.4|17763.4|17770.4|17765.4|17772.4|17767.4|17764.4|17759.4|297
1724650500000|2024-08-26 05:35:00|17771.4|17766.4|17767.4|17762.4|17773.9|17768.9|17765.9|17760.9|302
1724650800000|2024-08-26 05:40:00|17767.9|17762.9|17773.9|17768.9|17777.4|17772.4|17767.9|17762.9|398
1724651100000|2024-08-26 05:45:00|17773.4|17768.4|17777.9|17772.9|17783.9|17778.9|17764.4|17759.4|568
1724651400000|2024-08-26 05:50:00|17778.4|17773.4|17784.4|17779.4|17788.4|17783.4|17776.4|17771.4|398
1724651700000|2024-08-26 05:55:00|17784.9|17779.9|17780.9|17775.9|17784.9|17779.9|17769.9|17764.9|696
1724652000000|2024-08-26 06:00:00|17782.4|17777.4|17788.4|17783.4|17791.4|17786.4|17781.4|17776.4|889
1724652300000|2024-08-26 06:05:00|17788.9|17783.9|17800.4|17795.4|17802.9|17797.9|17783.9|17778.9|644
1724652600000|2024-08-26 06:10:00|17799.9|17794.9|17796.9|17791.9|17805.9|17800.9|17793.9|17788.9|522
1724652900000|2024-08-26 06:15:00|17796.4|17791.4|17801.4|17796.4|17801.4|17796.4|17791.4|17786.4|630
1724653200000|2024-08-26 06:20:00|17801.9|17796.9|17801.9|17796.9|17807.4|17802.4|17794.9|17789.9|666
1724653500000|2024-08-26 06:25:00|17801.4|17796.4|17803.4|17798.4|17810.9|17805.9|17797.9|17792.9|328
1724653800000|2024-08-26 06:30:00|17803.9|17798.9|17811.9|17806.9|17815.4|17810.4|17803.4|17798.4|773
1724654100000|2024-08-26 06:35:00|17811.4|17806.4|17815.9|17810.9|17820.4|17815.4|17808.4|17803.4|866
1724654400000|2024-08-26 06:40:00|17815.4|17810.4|17825.9|17820.9|17830.4|17825.4|17809.4|17804.4|661
1724654700000|2024-08-26 06:45:00|17825.4|17820.4|17833.4|17828.4|17834.9|17829.9|17824.4|17819.4|927
1724655000000|2024-08-26 06:50:00|17833.9|17828.9|17842.4|17837.4|17842.4|17837.4|17828.4|17823.4|1825
1724655300000|2024-08-26 06:55:00|17841.9|17836.9|17837.4|17832.4|17849.4|17844.4|17836.4|17831.4|1018
1724655600000|2024-08-26 07:00:00|17836.9|17831.9|17848.9|17843.9|17848.9|17843.9|17833.4|17828.4|902
1724655900000|2024-08-26 07:05:00|17848.4|17843.4|17845.9|17840.9|17850.9|17845.9|17836.4|17831.4|713
1724656200000|2024-08-26 07:10:00|17845.4|17840.4|17836.9|17831.9|17846.9|17841.9|17834.4|17829.4|746
1724656500000|2024-08-26 07:15:00|17836.4|17831.4|17827.4|17822.4|17837.4|17832.4|17826.4|17821.4|1077
1724656800000|2024-08-26 07:20:00|17826.9|17821.9|17837.9|17832.9|17839.4|17834.4|17826.9|17821.9|591
1724657100000|2024-08-26 07:25:00|17837.4|17832.4|17830.4|17825.4|17841.9|17836.9|17830.4|17825.4|484
1724657400000|2024-08-26 07:30:00|17828.4|17823.4|17822.9|17817.9|17832.4|17827.4|17821.9|17816.9|601
1724657700000|2024-08-26 07:35:00|17822.4|17817.4|17817.9|17812.9|17823.9|17818.9|17814.4|17809.4|682
1724658000000|2024-08-26 07:40:00|17817.4|17812.4|17813.9|17808.9|17818.9|17813.9|17810.4|17805.4|483
1724658300000|2024-08-26 07:45:00|17814.4|17809.4|17813.4|17808.4|17815.9|17810.9|17807.9|17802.9|538
1724658600000|2024-08-26 07:50:00|17812.9|17807.9|17812.9|17807.9|17813.4|17808.4|17805.4|17800.4|997
1724658900000|2024-08-26 07:55:00|17812.4|17807.4|17815.9|17810.9|17816.4|17811.4|17809.4|17804.4|992
1724659200000|2024-08-26 08:00:00|17816.4|17811.4|17817.4|17812.4|17817.4|17812.4|17805.9|17800.9|831
1724659500000|2024-08-26 08:05:00|17817.9|17812.9|17826.4|17821.4|17831.9|17826.9|17813.9|17808.9|1791
1724659800000|2024-08-26 08:10:00|17826.9|17821.9|17813.9|17808.9|17826.9|17821.9|17812.4|17807.4|2879
1724660100000|2024-08-26 08:15:00|17814.4|17809.4|17814.4|17809.4|17819.9|17814.9|17813.4|17808.4|12341
1724660400000|2024-08-26 08:20:00|17813.9|17808.9|17806.4|17801.4|17814.9|17809.9|17804.9|17799.9|1034
1724660700000|2024-08-26 08:25:00|17805.9|17800.9|17810.4|17805.4|17812.4|17807.4|17803.4|17798.4|1255
1724661000000|2024-08-26 08:30:00|17821.5|17791.5|17821.2|17791.2|17821.9|17791.9|17817.7|17787.7|0
1724661300000|2024-08-26 08:35:00|17821.4|17791.4|17819.9|17789.9|17822.6|17792.6|17818.1|17788.1|0
1724661600000|2024-08-26 08:40:00|17819.7|17789.7|17820.6|17790.6|17821.1|17791.1|17818.3|17788.3|0
1724661900000|2024-08-26 08:45:00|17820.3|17790.3|17818.7|17788.7|17821.2|17791.2|17817.7|17787.7|0
1724662200000|2024-08-26 08:50:00|17818.9|17788.9|17820.8|17790.8|17821.2|17791.2|17818|17788|0
1724662500000|2024-08-26 08:55:00|17821|17791|17822.7|17792.7|17822.7|17792.7|17820.3|17790.3|0
1724662800000|2024-08-26 09:00:00|17822.9|17792.9|17819.5|17789.5|17823.7|17793.7|17819|17789|0
1724663100000|2024-08-26 09:05:00|17819.7|17789.7|17818|17788|17820.9|17790.9|17816.3|17786.3|0
1724663400000|2024-08-26 09:10:00|17817.5|17787.5|17816|17786|17817.8|17787.8|17814.1|17784.1|0
1724663700000|2024-08-26 09:15:00|17810.4|17802.4|17794.9|17786.9|17810.4|17802.4|17794.9|17786.9|337
1724664000000|2024-08-26 09:20:00|17794.4|17786.4|17796.4|17788.4|17799.4|17791.4|17790.4|17782.4|218
1724664300000|2024-08-26 09:25:00|17796.9|17788.9|17802.4|17794.4|17803.4|17795.4|17794.9|17786.9|125
1724664600000|2024-08-26 09:30:00|17802.9|17794.9|17802.9|17794.9|17803.4|17795.4|17794.9|17786.9|134
1724664900000|2024-08-26 09:35:00|17802.4|17794.4|17807.9|17799.9|17810.9|17802.9|17802.4|17794.4|67
1724665200000|2024-08-26 09:40:00|17808.4|17800.4|17808.4|17800.4|17813.9|17805.9|17807.9|17799.9|277
1724665500000|2024-08-26 09:45:00|17807.9|17799.9|17805.9|17797.9|17810.4|17802.4|17801.9|17793.9|84
1724665800000|2024-08-26 09:50:00|17806.4|17798.4|17799.4|17791.4|17806.9|17798.9|17796.4|17788.4|39
1724666100000|2024-08-26 09:55:00|17799.9|17791.9|17800.4|17792.4|17801.9|17793.9|17797.9|17789.9|64
1724666400000|2024-08-26 10:00:00|17800.9|17792.9|17803.4|17795.4|17804.4|17796.4|17798.4|17790.4|33
1724666700000|2024-08-26 10:05:00|17802.9|17794.9|17807.4|17799.4|17808.4|17800.4|17799.4|17791.4|13
1724667000000|2024-08-26 10:10:00|17806.9|17798.9|17810.9|17802.9|17812.9|17804.9|17806.4|17798.4|24
1724667300000|2024-08-26 10:15:00|17811.4|17803.4|17811.4|17803.4|17814.9|17806.9|17809.9|17801.9|42
1724667600000|2024-08-26 10:20:00|17811.9|17803.9|17820.4|17812.4|17820.4|17812.4|17810.4|17802.4|52
1724667900000|2024-08-26 10:25:00|17819.9|17811.9|17822.4|17814.4|17825.9|17817.9|17818.4|17810.4|70
1724668200000|2024-08-26 10:30:00|17821.9|17813.9|17787.4|17779.4|17821.9|17813.9|17786.4|17778.4|653
1724668500000|2024-08-26 10:35:00|17787.9|17779.9|17789.4|17781.4|17791.9|17783.9|17779.4|17771.4|190
1724668800000|2024-08-26 10:40:00|17789.9|17781.9|17780.4|17772.4|17790.9|17782.9|17780.4|17772.4|44
1724669100000|2024-08-26 10:45:00|17782.4|17774.4|17776.4|17768.4|17783.4|17775.4|17774.4|17766.4|91
1724669400000|2024-08-26 10:50:00|17776.9|17768.9|17780.4|17772.4|17784.4|17776.4|17776.9|17768.9|222
1724669700000|2024-08-26 10:55:00|17778.4|17770.4|17778.9|17770.9|17779.4|17771.4|17775.9|17767.9|76
1724670000000|2024-08-26 11:00:00|17778.4|17770.4|17767.9|17759.9|17781.9|17773.9|17767.4|17759.4|119
1724670300000|2024-08-26 11:05:00|17767.4|17759.4|17773.9|17765.9|17775.4|17767.4|17766.9|17758.9|72
1724670600000|2024-08-26 11:10:00|17774.4|17766.4|17761.9|17753.9|17774.4|17766.4|17760.4|17752.4|237
1724670900000|2024-08-26 11:15:00|17760.4|17752.4|17762.4|17754.4|17762.9|17754.9|17751.9|17743.9|183
1724671200000|2024-08-26 11:20:00|17760.9|17752.9|17756.4|17748.4|17763.9|17755.9|17756.4|17748.4|41
1724671500000|2024-08-26 11:25:00|17755.9|17747.9|17760.4|17752.4|17765.4|17757.4|17754.4|17746.4|92
1724671800000|2024-08-26 11:30:00|17760.9|17752.9|17759.4|17751.4|17762.4|17754.4|17755.4|17747.4|66
1724672100000|2024-08-26 11:35:00|17759.9|17751.9|17761.4|17753.4|17765.4|17757.4|17758.4|17750.4|46
1724672400000|2024-08-26 11:40:00|17760.9|17752.9|17744.9|17736.9|17761.4|17753.4|17739.4|17731.4|321
1724672700000|2024-08-26 11:45:00|17745.4|17737.4|17744.4|17736.4|17748.4|17740.4|17740.4|17732.4|92
1724673000000|2024-08-26 11:50:00|17744.9|17736.9|17753.4|17745.4|17755.4|17747.4|17742.9|17734.9|61
1724673300000|2024-08-26 11:55:00|17753.9|17745.9|17746.4|17738.4|17753.9|17745.9|17745.4|17737.4|49
1724673600000|2024-08-26 12:00:00|17745.9|17737.9|17748.4|17740.4|17750.4|17742.4|17744.4|17736.4|62
1724673900000|2024-08-26 12:05:00|17747.9|17739.9|17744.4|17736.4|17754.9|17746.9|17743.9|17735.9|95
1724674200000|2024-08-26 12:10:00|17743.9|17735.9|17744.4|17736.4|17748.9|17740.9|17743.4|17735.4|46
1724674500000|2024-08-26 12:15:00|17743.9|17735.9|17743.4|17735.4|17752.9|17744.9|17743.4|17735.4|106
1724674800000|2024-08-26 12:20:00|17742.9|17734.9|17733.4|17725.4|17745.4|17737.4|17731.9|17723.9|235
1724675100000|2024-08-26 12:25:00|17732.9|17724.9|17731.4|17723.4|17735.9|17727.9|17728.9|17720.9|91
1724675400000|2024-08-26 12:30:00|17735.4|17727.4|17719.4|17711.4|17737.4|17729.4|17711.9|17703.9|217
1724675700000|2024-08-26 12:35:00|17719.9|17711.9|17708.9|17700.9|17721.4|17713.4|17708.4|17700.4|363
1724676000000|2024-08-26 12:40:00|17709.4|17701.4|17692.4|17684.4|17709.9|17701.9|17689.4|17681.4|360
1724676300000|2024-08-26 12:45:00|17692.9|17684.9|17697.9|17689.9|17704.9|17696.9|17689.4|17681.4|226
1724676600000|2024-08-26 12:50:00|17697.4|17689.4|17700.9|17692.9|17708.9|17700.9|17693.4|17685.4|119
1724676900000|2024-08-26 12:55:00|17700.4|17692.4|17699.4|17691.4|17702.9|17694.9|17691.9|17683.9|144
1724677200000|2024-08-26 13:00:00|17699.9|17691.9|17678.4|17670.4|17699.9|17691.9|17676.4|17668.4|290
1724677500000|2024-08-26 13:05:00|17678.9|17670.9|17667.4|17659.4|17678.9|17670.9|17666.9|17658.9|242
1724677800000|2024-08-26 13:10:00|17668.4|17660.4|17672.9|17664.9|17678.9|17670.9|17667.9|17659.9|200
1724678100000|2024-08-26 13:15:00|17672.4|17664.4|17672.4|17664.4|17676.9|17668.9|17670.4|17662.4|95
1724678400000|2024-08-26 13:20:00|17671.9|17663.9|17669.9|17661.9|17672.9|17664.9|17663.9|17655.9|134
1724678700000|2024-08-26 13:25:00|17670.4|17662.4|17668.4|17660.4|17680.9|17672.9|17668.4|17660.4|259
1724679000000|2024-08-26 13:30:00|17667.9|17659.9|17654.9|17646.9|17675.4|17667.4|17638.9|17630.9|1360
1724679300000|2024-08-26 13:35:00|17655.9|17647.9|17678.9|17670.9|17678.9|17670.9|17646.4|17638.4|591
1724679600000|2024-08-26 13:40:00|17677.9|17669.9|17681.9|17673.9|17690.9|17682.9|17669.9|17661.9|526
1724679900000|2024-08-26 13:45:00|17681.4|17673.4|17696.4|17688.4|17699.9|17691.9|17671.9|17663.9|217
1724680200000|2024-08-26 13:50:00|17695.9|17687.9|17686.9|17678.9|17707.9|17699.9|17680.4|17672.4|321
1724680500000|2024-08-26 13:55:00|17685.4|17677.4|17731.9|17723.9|17732.4|17724.4|17685.4|17677.4|750
1724680800000|2024-08-26 14:00:00|17731.4|17723.4|17748.9|17740.9|17749.9|17741.9|17727.4|17719.4|796
1724681100000|2024-08-26 14:05:00|17749.4|17741.4|17734.4|17726.4|17754.4|17746.4|17728.9|17720.9|452
1724681400000|2024-08-26 14:10:00|17734.9|17726.9|17733.4|17725.4|17745.4|17737.4|17727.4|17719.4|235
1724681700000|2024-08-26 14:15:00|17732.9|17724.9|17721.9|17713.9|17737.4|17729.4|17719.9|17711.9|308
1724682000000|2024-08-26 14:20:00|17722.4|17714.4|17724.9|17716.9|17735.4|17727.4|17715.9|17707.9|181
1724682300000|2024-08-26 14:25:00|17724.4|17716.4|17698.9|17690.9|17730.9|17722.9|17697.4|17689.4|295
1724682600000|2024-08-26 14:30:00|17699.9|17691.9|17691.4|17683.4|17706.4|17698.4|17680.9|17672.9|218
1724682900000|2024-08-26 14:35:00|17690.9|17682.9|17679.9|17671.9|17697.4|17689.4|17677.4|17669.4|146
1724683200000|2024-08-26 14:40:00|17679.4|17671.4|17676.9|17668.9|17686.4|17678.4|17670.9|17662.9|152
1724683500000|2024-08-26 14:45:00|17676.4|17668.4|17676.9|17668.9|17687.4|17679.4|17674.4|17666.4|361
1724683800000|2024-08-26 14:50:00|17677.4|17669.4|17697.4|17689.4|17704.9|17696.9|17674.4|17666.4|435
1724684100000|2024-08-26 14:55:00|17696.9|17688.9|17695.4|17687.4|17700.4|17692.4|17687.4|17679.4|140
1724684400000|2024-08-26 15:00:00|17695.9|17687.9|17699.9|17691.9|17701.9|17693.9|17690.9|17682.9|111
1724684700000|2024-08-26 15:05:00|17699.4|17691.4|17692.4|17684.4|17699.9|17691.9|17683.4|17675.4|96
1724685000000|2024-08-26 15:10:00|17692.9|17684.9|17691.4|17683.4|17696.4|17688.4|17687.4|17679.4|42
1724685300000|2024-08-26 15:15:00|17690.9|17682.9|17681.4|17673.4|17700.4|17692.4|17678.4|17670.4|137
1724685600000|2024-08-26 15:20:00|17680.9|17672.9|17685.9|17677.9|17691.9|17683.9|17677.9|17669.9|138
1724685900000|2024-08-26 15:25:00|17685.4|17677.4|17697.4|17689.4|17698.9|17690.9|17684.4|17676.4|126
1724686200000|2024-08-26 15:30:00|17696.9|17688.9|17692.9|17684.9|17698.4|17690.4|17686.4|17678.4|106
1724686500000|2024-08-26 15:35:00|17693.4|17685.4|17700.9|17692.9|17701.9|17693.9|17689.9|17681.9|99
1724686800000|2024-08-26 15:40:00|17700.4|17692.4|17700.4|17692.4|17708.9|17700.9|17697.4|17689.4|82
1724687100000|2024-08-26 15:45:00|17699.9|17691.9|17696.4|17688.4|17702.4|17694.4|17687.4|17679.4|130
1724687400000|2024-08-26 15:50:00|17696.9|17688.9|17686.9|17678.9|17697.4|17689.4|17685.4|17677.4|49
1724687700000|2024-08-26 15:55:00|17686.4|17678.4|17684.4|17676.4|17687.9|17679.9|17682.4|17674.4|74
1724688000000|2024-08-26 16:00:00|17683.9|17675.9|17681.9|17673.9|17686.9|17678.9|17675.9|17667.9|41
1724688300000|2024-08-26 16:05:00|17681.4|17673.4|17676.4|17668.4|17682.9|17674.9|17674.9|17666.9|32
1724688600000|2024-08-26 16:10:00|17676.9|17668.9|17672.4|17664.4|17684.4|17676.4|17671.9|17663.9|67
1724688900000|2024-08-26 16:15:00|17671.9|17663.9|17682.4|17674.4|17682.9|17674.9|17671.9|17663.9|60
1724689200000|2024-08-26 16:20:00|17681.9|17673.9|17687.9|17679.9|17693.4|17685.4|17681.4|17673.4|79
1724689500000|2024-08-26 16:25:00|17687.4|17679.4|17687.4|17679.4|17691.4|17683.4|17685.9|17677.9|59
1724689800000|2024-08-26 16:30:00|17687.9|17679.9|17688.4|17680.4|17690.4|17682.4|17685.9|17677.9|36
1724690100000|2024-08-26 16:35:00|17687.9|17679.9|17690.9|17682.9|17693.9|17685.9|17686.9|17678.9|31
1724690400000|2024-08-26 16:40:00|17690.4|17682.4|17704.4|17696.4|17704.9|17696.9|17688.9|17680.9|37
1724690700000|2024-08-26 16:45:00|17704.9|17696.9|17699.9|17691.9|17706.4|17698.4|17699.9|17691.9|58
1724691000000|2024-08-26 16:50:00|17700.4|17692.4|17701.4|17693.4|17705.4|17697.4|17699.9|17691.9|59
1724691300000|2024-08-26 16:55:00|17700.9|17692.9|17702.4|17694.4|17704.4|17696.4|17697.4|17689.4|53
1724691600000|2024-08-26 17:00:00|17701.9|17693.9|17711.4|17703.4|17711.9|17703.9|17698.9|17690.9|56
1724691900000|2024-08-26 17:05:00|17711.9|17703.9|17703.9|17695.9|17711.9|17703.9|17700.9|17692.9|44
1724692200000|2024-08-26 17:10:00|17703.4|17695.4|17710.9|17702.9|17712.4|17704.4|17697.9|17689.9|68
1724692500000|2024-08-26 17:15:00|17710.4|17702.4|17708.4|17700.4|17714.4|17706.4|17705.9|17697.9|108
1724692800000|2024-08-26 17:20:00|17707.9|17699.9|17707.4|17699.4|17713.4|17705.4|17705.9|17697.9|63
1724693100000|2024-08-26 17:25:00|17706.9|17698.9|17707.4|17699.4|17709.9|17701.9|17703.4|17695.4|55
1724693400000|2024-08-26 17:30:00|17706.9|17698.9|17699.9|17691.9|17707.9|17699.9|17699.9|17691.9|52
1724693700000|2024-08-26 17:35:00|17700.9|17692.9|17688.9|17680.9|17701.4|17693.4|17686.9|17678.9|99
1724694000000|2024-08-26 17:40:00|17688.4|17680.4|17693.9|17685.9|17696.4|17688.4|17687.4|17679.4|51
1724694300000|2024-08-26 17:45:00|17694.4|17686.4|17680.9|17672.9|17694.4|17686.4|17675.4|17667.4|74
1724694600000|2024-08-26 17:50:00|17680.4|17672.4|17680.4|17672.4|17682.4|17674.4|17673.4|17665.4|187
1724694900000|2024-08-26 17:55:00|17679.9|17671.9|17676.4|17668.4|17681.9|17673.9|17675.9|17667.9|46
1724695200000|2024-08-26 18:00:00|17675.9|17667.9|17673.9|17665.9|17680.4|17672.4|17672.4|17664.4|47
1724695500000|2024-08-26 18:05:00|17673.4|17665.4|17669.4|17661.4|17675.4|17667.4|17663.9|17655.9|61
1724695800000|2024-08-26 18:10:00|17668.9|17660.9|17676.9|17668.9|17676.9|17668.9|17665.4|17657.4|39
1724696100000|2024-08-26 18:15:00|17675.9|17667.9|17676.4|17668.4|17679.4|17671.4|17674.4|17666.4|31
1724696400000|2024-08-26 18:20:00|17676.9|17668.9|17688.9|17680.9|17688.9|17680.9|17676.9|17668.9|61
1724696700000|2024-08-26 18:25:00|17688.4|17680.4|17687.9|17679.9|17692.9|17684.9|17685.4|17677.4|67
1724697000000|2024-08-26 18:30:00|17687.4|17679.4|17691.9|17683.9|17692.4|17684.4|17684.9|17676.9|52
1724697300000|2024-08-26 18:35:00|17692.4|17684.4|17690.9|17682.9|17694.9|17686.9|17690.4|17682.4|48
1724697600000|2024-08-26 18:40:00|17690.4|17682.4|17696.4|17688.4|17699.4|17691.4|17690.4|17682.4|81
1724697900000|2024-08-26 18:45:00|17695.9|17687.9|17691.9|17683.9|17697.9|17689.9|17691.4|17683.4|36
1724698200000|2024-08-26 18:50:00|17691.4|17683.4|17687.4|17679.4|17693.4|17685.4|17686.4|17678.4|31
1724698500000|2024-08-26 18:55:00|17687.9|17679.9|17707.9|17677.9|17707.9|17690.4|17686.9|17677.9|64
1724698800000|2024-08-26 19:00:00|17707.6|17677.6|17704.3|17674.3|17710|17680|17704.2|17674.2|0
1724699100000|2024-08-26 19:05:00|17704.2|17674.2|17684.1|17654.1|17704.4|17674.4|17680.6|17650.6|0
1724699400000|2024-08-26 19:10:00|17689|17659|17702.5|17672.5|17702.5|17672.5|17688.9|17658.9|0
1724699700000|2024-08-26 19:15:00|17702.4|17672.4|17691.1|17661.1|17702.6|17672.6|17690.8|17660.8|0
1724700000000|2024-08-26 19:20:00|17691|17661|17691.2|17661.2|17694.1|17664.1|17690.7|17660.7|0
1724700300000|2024-08-26 19:25:00|17691.3|17661.3|17695.1|17665.1|17696.7|17666.7|17691.2|17661.2|0
1724700600000|2024-08-26 19:30:00|17692.6|17662.6|17690.4|17660.4|17692.6|17662.6|17689.1|17659.1|0
1724700900000|2024-08-26 19:35:00|17690.6|17660.6|17694|17664|17695.2|17665.2|17689.7|17659.7|0
1724701200000|2024-08-26 19:40:00|17693.9|17663.9|17693.7|17663.7|17697.9|17667.9|17691.5|17661.5|0
1724701500000|2024-08-26 19:45:00|17693.9|17663.9|17697.8|17667.8|17699|17669|17690.8|17660.8|0
1724701800000|2024-08-26 19:50:00|17697.9|17667.9|17694.7|17664.7|17700.4|17670.4|17694.2|17664.2|0
1724702100000|2024-08-26 19:55:00|17694.1|17664.1|17702.5|17672.5|17703.5|17673.5|17687.9|17657.9|0
1724702400000|2024-08-26 20:00:00|17702.4|17672.4|17693.8|17663.8|17702.4|17672.4|17693.3|17663.3|0
1724702700000|2024-08-26 20:05:00|17693.3|17663.3|17691.1|17661.1|17693.8|17663.8|17690.2|17660.2|0
1724703000000|2024-08-26 20:10:00|17690.6|17660.6|17689|17659|17691.6|17661.6|17688.5|17658.5|0
1724703300000|2024-08-26 20:15:00|17689.5|17659.5|17690.5|17660.5|17690.8|17660.8|17688.5|17658.5|0
1724703600000|2024-08-26 20:20:00|17690.8|17660.8|17691.1|17661.1|17691.6|17661.6|17690|17660|0
1724703900000|2024-08-26 20:25:00|17690.8|17660.8|17690|17660|17691.1|17661.1|17689|17659|0
1724704200000|2024-08-26 20:30:00|17689.8|17659.8|17683.5|17653.5|17689.8|17659.8|17682.2|17652.2|0
1724704500000|2024-08-26 20:35:00|17683.7|17653.7|17685|17655|17685|17655|17682.9|17652.9|0
1724704800000|2024-08-26 20:40:00|17685.2|17655.2|17682.9|17652.9|17685.9|17655.9|17682.4|17652.4|0
1724705100000|2024-08-26 20:45:00|17683.4|17653.4|17686.4|17656.4|17686.4|17656.4|17682.9|17652.9|0
1724705400000|2024-08-26 20:50:00|17686|17656|17691.5|17661.5|17691.5|17661.5|17685.9|17655.9|0
1724705700000|2024-08-26 20:55:00|17691.1|17661.1|17686|17656|17691.1|17661.1|17685.7|17655.7|0
1724706000000|2024-08-26 21:00:00|17686.1|17656.1|17686.1|17656.1|17686.8|17656.8|17685.9|17655.9|0
1724706300000|2024-08-26 21:05:00|17686.4|17656.4|17686.4|17656.4|17686.5|17656.5|17686.4|17656.4|0
1724706600000|2024-08-26 21:10:00|17686.2|17656.2|17688.2|17658.2|17688.5|17658.5|17685.9|17655.9|0
1724706900000|2024-08-26 21:15:00|17687.5|17657.5|17686.5|17656.5|17688|17658|17686.4|17656.4|0
1724707200000|2024-08-26 21:20:00|17686.4|17656.4|17686.6|17656.6|17686.7|17656.7|17686.1|17656.1|0
1724707500000|2024-08-26 21:25:00|17686.7|17656.7|17688.2|17658.2|17688.6|17658.6|17686.7|17656.7|0
1724707800000|2024-08-26 21:30:00|17688.3|17658.3|17688.3|17658.3|17688.3|17658.3|17687.9|17657.9|0
1724708100000|2024-08-26 21:35:00|17687.8|17657.8|17687.3|17657.3|17688.3|17658.3|17687.3|17657.3|0
1724708400000|2024-08-26 21:40:00|17687.4|17657.4|17685.2|17655.2|17687.4|17657.4|17685.2|17655.2|0
1724708700000|2024-08-26 21:45:00|17685.8|17655.8|17685.9|17655.9|17686.4|17656.4|17685.7|17655.7|0
1724709000000|2024-08-26 21:50:00|17686|17656|17687.4|17657.4|17688|17658|17686|17656|0
1724709300000|2024-08-26 21:55:00|17687.1|17657.1|17687.1|17657.1|17687.3|17657.3|17686.8|17656.8|0
1724709600000|2024-08-26 22:00:00|17688.4|17658.4|17694.4|17664.4|17695.9|17665.9|17688|17658|0
1724709900000|2024-08-26 22:05:00|17694.1|17664.1|17680.2|17650.2|17694.9|17664.9|17679.7|17649.7|0
1724710200000|2024-08-26 22:10:00|17681.1|17651.1|17686.6|17656.6|17687.2|17657.2|17680.9|17650.9|0
1724710500000|2024-08-26 22:15:00|17686.4|17656.4|17682.7|17652.7|17686.9|17656.9|17681.9|17651.9|0
1724710800000|2024-08-26 22:20:00|17682.9|17652.9|17683.1|17653.1|17685.8|17655.8|17682.2|17652.2|0
1724711100000|2024-08-26 22:25:00|17683.6|17653.6|17682.4|17652.4|17684|17654|17681.6|17651.6|0
1724711400000|2024-08-26 22:30:00|17682.6|17652.6|17678.7|17648.7|17684|17654|17675.7|17645.7|0
1724711700000|2024-08-26 22:35:00|17678.9|17648.9|17680.2|17650.2|17681.2|17651.2|17677.7|17647.7|0
1724712000000|2024-08-26 22:40:00|17680.4|17650.4|17677.7|17647.7|17680.7|17650.7|17677.7|17647.7|0
1724712300000|2024-08-26 22:45:00|17677.2|17647.2|17677.1|17647.1|17678.7|17648.7|17675.1|17645.1|0
1724712600000|2024-08-26 22:50:00|17677.4|17647.4|17678.1|17648.1|17679.7|17649.7|17677.1|17647.1|0
1724712900000|2024-08-26 22:55:00|17678.6|17648.6|17681.2|17651.2|17681.2|17651.2|17678.6|17648.6|0
1724713200000|2024-08-26 23:00:00|17680.7|17650.7|17683.7|17653.7|17684.2|17654.2|17679.7|17649.7|0
1724713500000|2024-08-26 23:05:00|17683.3|17653.3|17682.7|17652.7|17683.5|17653.5|17681.7|17651.7|0
1724713800000|2024-08-26 23:10:00|17682.3|17652.3|17683.2|17653.2|17683.2|17653.2|17681.7|17651.7|0
1724714100000|2024-08-26 23:15:00|17683.7|17653.7|17688.9|17658.9|17689.4|17659.4|17683.2|17653.2|0
1724714400000|2024-08-26 23:20:00|17688.6|17658.6|17691.4|17661.4|17692.5|17662.5|17687.3|17657.3|0
1724714700000|2024-08-26 23:25:00|17691.7|17661.7|17692.5|17662.5|17693.5|17663.5|17689.9|17659.9|0
1724715000000|2024-08-26 23:30:00|17692.7|17662.7|17691.5|17661.5|17693.5|17663.5|17690.9|17660.9|0
1724715300000|2024-08-26 23:35:00|17691.4|17661.4|17690.5|17660.5|17691.4|17661.4|17689.5|17659.5|0
1724715600000|2024-08-26 23:40:00|17690.1|17660.1|17694.5|17664.5|17694.5|17664.5|17689.3|17659.3|0
1724715900000|2024-08-26 23:45:00|17694.3|17664.3|17689.9|17659.9|17695|17665|17689.9|17659.9|0
1724716200000|2024-08-26 23:50:00|17689.7|17659.7|17688.9|17658.9|17692.4|17662.4|17688.9|17658.9|0
1724716500000|2024-08-26 23:55:00|17689.2|17659.2|17684.5|17654.5|17689.2|17659.2|17683.9|17653.9|0
1724716800000|2024-08-27 00:00:00|17684.9|17654.9|17681.4|17651.4|17685|17655|17680.9|17650.9|0
1724717100000|2024-08-27 00:05:00|17681.2|17651.2|17681.7|17651.7|17683|17653|17680.9|17650.9|0
1724717400000|2024-08-27 00:10:00|17682.2|17652.2|17681.8|17651.8|17682.5|17652.5|17680.5|17650.5|0
1724717700000|2024-08-27 00:15:00|17681.6|17651.6|17686.2|17656.2|17686.2|17656.2|17681.1|17651.1|0
1724718000000|2024-08-27 00:20:00|17686.5|17656.5|17695.7|17665.7|17698|17668|17686.5|17656.5|0
1724718300000|2024-08-27 00:25:00|17696.2|17666.2|17695.8|17665.8|17696.6|17666.6|17693.6|17663.6|0
1724718600000|2024-08-27 00:30:00|17696.3|17666.3|17697.9|17667.9|17700|17670|17696.3|17666.3|0
1724718900000|2024-08-27 00:35:00|17698.1|17668.1|17696.5|17666.5|17699.5|17669.5|17696.5|17666.5|0
1724719200000|2024-08-27 00:40:00|17696.7|17666.7|17693.4|17663.4|17696.9|17666.9|17692.3|17662.3|0
1724719500000|2024-08-27 00:45:00|17693.9|17663.9|17690.4|17660.4|17694.6|17664.6|17688.8|17658.8|0
1724719800000|2024-08-27 00:50:00|17690.6|17660.6|17686.5|17656.5|17690.9|17660.9|17683|17653|0
1724720100000|2024-08-27 00:55:00|17686|17656|17675.5|17645.5|17686.5|17656.5|17673.4|17643.4|0
1724720400000|2024-08-27 01:00:00|17675.3|17645.3|17675.5|17645.5|17677.4|17647.4|17673.8|17643.8|0
1724720700000|2024-08-27 01:05:00|17675.7|17645.7|17676|17646|17679|17649|17675.5|17645.5|0
1724721000000|2024-08-27 01:10:00|17676.5|17646.5|17675.7|17645.7|17677.1|17647.1|17673.9|17643.9|0
1724721300000|2024-08-27 01:15:00|17675.5|17645.5|17678.9|17673.9|17680.4|17675.4|17638.4|17633.4|2654
1724721600000|2024-08-27 01:20:00|17679.4|17674.4|17704.4|17699.4|17709.4|17704.4|17668.4|17663.4|2200
1724721900000|2024-08-27 01:25:00|17704.9|17699.9|17707.9|17702.9|17715.4|17710.4|17703.4|17698.4|1948
1724722200000|2024-08-27 01:30:00|17704.9|17699.9|17723.9|17718.9|17742.4|17737.4|17685.4|17680.4|4401
1724722500000|2024-08-27 01:35:00|17720.9|17715.9|17722.9|17717.9|17735.9|17730.9|17686.9|17681.9|3290
1724722800000|2024-08-27 01:40:00|17723.4|17718.4|17672.9|17667.9|17724.4|17719.4|17661.9|17656.9|3716
1724723100000|2024-08-27 01:45:00|17673.9|17668.9|17686.4|17681.4|17689.4|17684.4|17644.4|17639.4|2802
1724723400000|2024-08-27 01:50:00|17685.4|17680.4|17706.9|17701.9|17712.4|17707.4|17682.4|17677.4|2655
1724723700000|2024-08-27 01:55:00|17706.4|17701.4|17716.4|17711.4|17729.4|17724.4|17686.4|17681.4|1571
1724724000000|2024-08-27 02:00:00|17715.4|17710.4|17738.4|17733.4|17745.4|17740.4|17699.4|17694.4|2139
1724724300000|2024-08-27 02:05:00|17736.4|17731.4|17727.9|17722.9|17739.4|17734.4|17718.4|17713.4|2030
1724724600000|2024-08-27 02:10:00|17727.4|17722.4|17717.9|17712.9|17747.4|17742.4|17716.4|17711.4|1351
1724724900000|2024-08-27 02:15:00|17716.9|17711.9|17727.9|17722.9|17738.4|17733.4|17704.9|17699.9|1510
1724725200000|2024-08-27 02:20:00|17726.9|17721.9|17750.9|17745.9|17754.4|17749.4|17712.9|17707.9|2098
1724725500000|2024-08-27 02:25:00|17749.9|17744.9|17747.9|17742.9|17768.4|17763.4|17739.9|17734.9|3496
1724725800000|2024-08-27 02:30:00|17747.4|17742.4|17755.9|17750.9|17773.4|17768.4|17743.4|17738.4|1890
1724726100000|2024-08-27 02:35:00|17757.9|17752.9|17777.9|17772.9|17789.4|17784.4|17756.9|17751.9|1277
1724726400000|2024-08-27 02:40:00|17778.4|17773.4|17783.4|17778.4|17785.4|17780.4|17765.4|17760.4|1440
1724726700000|2024-08-27 02:45:00|17783.9|17778.9|17799.4|17794.4|17806.9|17801.9|17779.4|17774.4|1596
1724727000000|2024-08-27 02:50:00|17798.9|17793.9|17799.4|17794.4|17814.4|17809.4|17790.4|17785.4|1328
1724727300000|2024-08-27 02:55:00|17799.9|17794.9|17783.9|17778.9|17805.4|17800.4|17778.4|17773.4|1269
1724727600000|2024-08-27 03:00:00|17784.4|17779.4|17776.9|17771.9|17798.4|17793.4|17775.4|17770.4|1403
1724727900000|2024-08-27 03:05:00|17776.4|17771.4|17774.4|17769.4|17783.9|17778.9|17773.4|17768.4|1556
1724728200000|2024-08-27 03:10:00|17774.9|17769.9|17774.9|17769.9|17779.4|17774.4|17764.9|17759.9|1407
1724728500000|2024-08-27 03:15:00|17775.4|17770.4|17782.4|17777.4|17788.9|17783.9|17772.4|17767.4|988
1724728800000|2024-08-27 03:20:00|17784.9|17779.9|17789.4|17784.4|17805.4|17800.4|17784.4|17779.4|1099
1724729100000|2024-08-27 03:25:00|17788.4|17783.4|17780.4|17775.4|17793.9|17788.9|17776.4|17771.4|988
1724729400000|2024-08-27 03:30:00|17780.9|17775.9|17768.4|17763.4|17782.9|17777.9|17764.4|17759.4|1121
1724729700000|2024-08-27 03:35:00|17768.9|17763.9|17765.4|17760.4|17774.9|17769.9|17764.4|17759.4|1088
1724730000000|2024-08-27 03:40:00|17765.9|17760.9|17763.9|17758.9|17772.9|17767.9|17759.9|17754.9|1127
1724730300000|2024-08-27 03:45:00|17764.4|17759.4|17775.4|17770.4|17776.4|17771.4|17760.4|17755.4|708
1724730600000|2024-08-27 03:50:00|17773.9|17768.9|17773.9|17768.9|17777.4|17772.4|17767.4|17762.4|654
1724730900000|2024-08-27 03:55:00|17771.9|17766.9|17775.4|17770.4|17778.4|17773.4|17771.9|17766.9|631
1724731200000|2024-08-27 04:00:00|17787.4|17757.4|17785.8|17755.8|17787.4|17757.4|17785.5|17755.5|0
1724731500000|2024-08-27 04:05:00|17785.5|17755.5|17783.3|17753.3|17785.8|17755.8|17782.4|17752.4|0
1724731800000|2024-08-27 04:10:00|17783.6|17753.6|17786.5|17756.5|17787|17757|17783.2|17753.2|0
1724732100000|2024-08-27 04:15:00|17786.7|17756.7|17787|17757|17787.4|17757.4|17786.2|17756.2|0
1724732400000|2024-08-27 04:20:00|17787.2|17757.2|17787.9|17757.9|17789.1|17759.1|17787.2|17757.2|0
1724732700000|2024-08-27 04:25:00|17787.6|17757.6|17787.4|17757.4|17788.1|17758.1|17786.5|17756.5|0
1724733000000|2024-08-27 04:30:00|17787.6|17757.6|17788.8|17758.8|17788.8|17758.8|17787.4|17757.4|0
1724733300000|2024-08-27 04:35:00|17788.6|17758.6|17787.4|17757.4|17788.8|17758.8|17786.9|17756.9|0
1724733600000|2024-08-27 04:40:00|17787.5|17757.5|17787.9|17757.9|17789|17759|17786.9|17756.9|0
1724733900000|2024-08-27 04:45:00|17788.1|17758.1|17790|17760|17790|17760|17787.9|17757.9|0
1724734200000|2024-08-27 04:50:00|17790.2|17760.2|17790|17760|17791.9|17761.9|17789.5|17759.5|0
1724734500000|2024-08-27 04:55:00|17790.5|17760.5|17790.9|17760.9|17792.1|17762.1|17790|17760|21
1724734800000|2024-08-27 05:00:00|17779.9|17774.9|17820.9|17815.9|17828.4|17823.4|17765.4|17760.4|2102
1724735100000|2024-08-27 05:05:00|17821.9|17816.9|17824.4|17819.4|17826.4|17821.4|17812.9|17807.9|1999
1724735400000|2024-08-27 05:10:00|17822.4|17817.4|17832.4|17827.4|17846.9|17841.9|17819.9|17814.9|1905
1724735700000|2024-08-27 05:15:00|17831.9|17826.9|17837.9|17832.9|17843.9|17838.9|17829.9|17824.9|1369
1724736000000|2024-08-27 05:20:00|17837.4|17832.4|17824.4|17819.4|17843.4|17838.4|17822.4|17817.4|1105
1724736300000|2024-08-27 05:25:00|17824.9|17819.9|17810.9|17805.9|17828.4|17823.4|17807.9|17802.9|1281
1724736600000|2024-08-27 05:30:00|17810.4|17805.4|17838.9|17833.9|17842.4|17837.4|17809.4|17804.4|1128
1724736900000|2024-08-27 05:35:00|17839.4|17834.4|17834.4|17829.4|17845.4|17840.4|17828.4|17823.4|1139
1724737200000|2024-08-27 05:40:00|17835.4|17830.4|17866.4|17861.4|17866.4|17861.4|17821.4|17816.4|1430
1724737500000|2024-08-27 05:45:00|17867.9|17862.9|17850.4|17845.4|17870.9|17865.9|17849.9|17844.9|1926
1724737800000|2024-08-27 05:50:00|17850.9|17845.9|17866.9|17861.9|17870.4|17865.4|17845.4|17840.4|1061
1724738100000|2024-08-27 05:55:00|17866.4|17861.4|17864.4|17859.4|17872.9|17867.9|17863.9|17858.9|818
1724738400000|2024-08-27 06:00:00|17863.9|17858.9|17885.4|17880.4|17887.9|17882.9|17854.4|17849.4|1375
1724738700000|2024-08-27 06:05:00|17884.9|17879.9|17884.4|17879.4|17888.9|17883.9|17874.9|17869.9|970
1724739000000|2024-08-27 06:10:00|17885.4|17880.4|17872.4|17867.4|17889.4|17884.4|17871.4|17866.4|1038
1724739300000|2024-08-27 06:15:00|17872.9|17867.9|17879.9|17874.9|17879.9|17874.9|17864.9|17859.9|807
1724739600000|2024-08-27 06:20:00|17879.4|17874.4|17868.4|17863.4|17881.4|17876.4|17867.4|17862.4|745
1724739900000|2024-08-27 06:25:00|17868.9|17863.9|17855.4|17850.4|17874.4|17869.4|17855.4|17850.4|930
1724740200000|2024-08-27 06:30:00|17855.9|17850.9|17871.4|17866.4|17871.4|17866.4|17852.4|17847.4|716
1724740500000|2024-08-27 06:35:00|17870.9|17865.9|17862.4|17857.4|17870.9|17865.9|17855.4|17850.4|671
1724740800000|2024-08-27 06:40:00|17861.9|17856.9|17858.4|17853.4|17866.4|17861.4|17855.9|17850.9|693
1724741100000|2024-08-27 06:45:00|17858.9|17853.9|17859.4|17854.4|17861.9|17856.9|17852.9|17847.9|848
1724741400000|2024-08-27 06:50:00|17858.9|17853.9|17870.4|17865.4|17870.9|17865.9|17858.4|17853.4|953
1724741700000|2024-08-27 06:55:00|17869.9|17864.9|17867.4|17862.4|17872.4|17867.4|17865.4|17860.4|730
1724742000000|2024-08-27 07:00:00|17866.9|17861.9|17868.4|17863.4|17871.4|17866.4|17862.4|17857.4|873
1724742300000|2024-08-27 07:05:00|17867.9|17862.9|17861.9|17856.9|17870.4|17865.4|17859.9|17854.9|787
1724742600000|2024-08-27 07:10:00|17861.4|17856.4|17862.9|17857.9|17870.4|17865.4|17861.4|17856.4|856
1724742900000|2024-08-27 07:15:00|17862.4|17857.4|17875.9|17870.9|17875.9|17870.9|17860.9|17855.9|1011
1724743200000|2024-08-27 07:20:00|17875.4|17870.4|17876.9|17871.9|17878.9|17873.9|17862.9|17857.9|836
1724743500000|2024-08-27 07:25:00|17876.4|17871.4|17879.4|17874.4|17886.4|17881.4|17872.4|17867.4|1071
1724743800000|2024-08-27 07:30:00|17878.9|17873.9|17872.4|17867.4|17882.4|17877.4|17869.4|17864.4|723
1724744100000|2024-08-27 07:35:00|17872.9|17867.9|17873.9|17868.9|17877.9|17872.9|17870.4|17865.4|785
1724744400000|2024-08-27 07:40:00|17872.9|17867.9|17871.9|17866.9|17875.4|17870.4|17868.4|17863.4|891
1724744700000|2024-08-27 07:45:00|17872.4|17867.4|17882.4|17877.4|17883.4|17878.4|17870.4|17865.4|1445
1724745000000|2024-08-27 07:50:00|17882.9|17877.9|17899.9|17894.9|17903.4|17898.4|17882.4|17877.4|1412
1724745300000|2024-08-27 07:55:00|17900.4|17895.4|17908.4|17903.4|17911.9|17906.9|17899.4|17894.4|1787
1724745600000|2024-08-27 08:00:00|17907.1|17902.1|17904.1|17899.1|17912.6|17907.6|17899.1|17894.1|1429
1724745900000|2024-08-27 08:05:00|17904.6|17899.6|17908.1|17903.1|17909.1|17904.1|17902.1|17897.1|1115
1724746200000|2024-08-27 08:10:00|17909.1|17904.1|17918.1|17913.1|17924.6|17919.6|17908.1|17903.1|10913
1724746500000|2024-08-27 08:15:00|17917.1|17912.1|17910.1|17905.1|17921.6|17916.6|17908.6|17903.6|5534
1724746800000|2024-08-27 08:20:00|17909.6|17904.6|17912.6|17907.6|17916.1|17911.1|17909.1|17904.1|404
1724747100000|2024-08-27 08:25:00|17913.1|17908.1|17914.1|17909.1|17916.1|17911.1|17906.1|17901.1|1406
1724747400000|2024-08-27 08:30:00|17924.6|17894.6|17925.5|17895.5|17926.6|17896.6|17923.8|17893.8|0
1724747700000|2024-08-27 08:35:00|17925.7|17895.7|17935|17905|17935.7|17905.7|17925.5|17895.5|0
1724748000000|2024-08-27 08:40:00|17934.5|17904.5|17933.5|17903.5|17935|17905|17931.6|17901.6|0
1724748300000|2024-08-27 08:45:00|17933.2|17903.2|17933|17903|17934.4|17904.4|17932.2|17902.2|0
1724748600000|2024-08-27 08:50:00|17932.5|17902.5|17926.6|17896.6|17933|17903|17925.4|17895.4|0
1724748900000|2024-08-27 08:55:00|17927.1|17897.1|17927.1|17897.1|17927.5|17897.5|17925.4|17895.4|0
1724749200000|2024-08-27 09:00:00|17927.3|17897.3|17929.1|17899.1|17929.1|17899.1|17926.9|17896.9|0
1724749500000|2024-08-27 09:05:00|17929.3|17899.3|17929.5|17899.5|17930.7|17900.7|17926.9|17896.9|0
1724749800000|2024-08-27 09:10:00|17929.2|17899.2|17930.7|17900.7|17931.4|17901.4|17928.9|17898.9|0
1724750100000|2024-08-27 09:15:00|17930.5|17900.5|17923.1|17915.1|17930.5|17916.6|17907.6|17899.6|276
1724750400000|2024-08-27 09:20:00|17923.6|17915.6|17926.1|17918.1|17927.6|17919.6|17918.6|17910.6|472
1724750700000|2024-08-27 09:25:00|17926.6|17918.6|17921.1|17913.1|17927.1|17919.1|17920.1|17912.1|220
1724751000000|2024-08-27 09:30:00|17921.6|17913.6|17921.1|17913.1|17929.1|17921.1|17920.1|17912.1|141
1724751300000|2024-08-27 09:35:00|17921.6|17913.6|17917.6|17909.6|17924.6|17916.6|17917.1|17909.1|196
1724751600000|2024-08-27 09:40:00|17918.1|17910.1|17913.1|17905.1|17920.1|17912.1|17909.1|17901.1|118
1724751900000|2024-08-27 09:45:00|17912.6|17904.6|17907.1|17899.1|17913.1|17905.1|17905.6|17897.6|82
1724752200000|2024-08-27 09:50:00|17906.6|17898.6|17911.1|17903.1|17911.6|17903.6|17905.6|17897.6|64
1724752500000|2024-08-27 09:55:00|17910.6|17902.6|17905.1|17897.1|17914.1|17906.1|17903.1|17895.1|78
1724752800000|2024-08-27 10:00:00|17905.6|17897.6|17925.1|17917.1|17931.1|17923.1|17903.1|17895.1|670
1724753100000|2024-08-27 10:05:00|17924.6|17916.6|17927.6|17919.6|17938.1|17930.1|17918.6|17910.6|309
1724753400000|2024-08-27 10:10:00|17928.1|17920.1|17916.1|17908.1|17929.1|17921.1|17914.6|17906.6|233
1724753700000|2024-08-27 10:15:00|17916.6|17908.6|17922.1|17914.1|17923.1|17915.1|17910.1|17902.1|392
1724754000000|2024-08-27 10:20:00|17921.6|17913.6|17921.1|17913.1|17925.1|17917.1|17919.6|17911.6|66
1724754300000|2024-08-27 10:25:00|17920.6|17912.6|17914.1|17906.1|17921.6|17913.6|17911.6|17903.6|241
1724754600000|2024-08-27 10:30:00|17913.6|17905.6|17921.1|17913.1|17921.1|17913.1|17912.1|17904.1|44
1724754900000|2024-08-27 10:35:00|17921.6|17913.6|17926.6|17918.6|17928.1|17920.1|17918.1|17910.1|60
1724755200000|2024-08-27 10:40:00|17926.1|17918.1|17930.1|17922.1|17933.1|17925.1|17925.1|17917.1|45
1724755500000|2024-08-27 10:45:00|17930.6|17922.6|17934.6|17926.6|17937.1|17929.1|17929.6|17921.6|73
1724755800000|2024-08-27 10:50:00|17934.1|17926.1|17931.1|17923.1|17935.1|17927.1|17925.1|17917.1|133
1724756100000|2024-08-27 10:55:00|17931.6|17923.6|17932.1|17924.1|17935.1|17927.1|17929.6|17921.6|18
1724756400000|2024-08-27 11:00:00|17931.6|17923.6|17927.1|17919.1|17933.1|17925.1|17924.1|17916.1|73
1724756700000|2024-08-27 11:05:00|17927.6|17919.6|17929.6|17921.6|17932.1|17924.1|17926.6|17918.6|61
1724757000000|2024-08-27 11:10:00|17930.1|17922.1|17922.6|17914.6|17930.6|17922.6|17921.6|17913.6|56
1724757300000|2024-08-27 11:15:00|17923.1|17915.1|17930.1|17922.1|17931.6|17923.6|17923.1|17915.1|38
1724757600000|2024-08-27 11:20:00|17930.6|17922.6|17920.6|17912.6|17931.6|17923.6|17919.1|17911.1|43
1724757900000|2024-08-27 11:25:00|17919.6|17911.6|17921.1|17913.1|17922.1|17914.1|17916.1|17908.1|57
1724758200000|2024-08-27 11:30:00|17920.6|17912.6|17922.1|17914.1|17928.1|17920.1|17919.6|17911.6|52
1724758500000|2024-08-27 11:35:00|17921.6|17913.6|17916.1|17908.1|17925.1|17917.1|17914.6|17906.6|37
1724758800000|2024-08-27 11:40:00|17916.6|17908.6|17915.1|17907.1|17919.6|17911.6|17914.6|17906.6|27
1724759100000|2024-08-27 11:45:00|17915.6|17907.6|17920.6|17912.6|17921.1|17913.1|17915.6|17907.6|156
1724759400000|2024-08-27 11:50:00|17921.1|17913.1|17920.1|17912.1|17922.6|17914.6|17920.1|17912.1|20
1724759700000|2024-08-27 11:55:00|17920.6|17912.6|17920.1|17912.1|17922.6|17914.6|17917.6|17909.6|30
1724760000000|2024-08-27 12:00:00|17919.6|17911.6|17918.1|17910.1|17920.1|17912.1|17914.6|17906.6|44
1724760300000|2024-08-27 12:05:00|17917.6|17909.6|17922.1|17914.1|17925.1|17917.1|17916.1|17908.1|54
1724760600000|2024-08-27 12:10:00|17921.6|17913.6|17922.1|17914.1|17925.1|17917.1|17919.6|17911.6|113
1724760900000|2024-08-27 12:15:00|17921.6|17913.6|17925.1|17917.1|17925.6|17917.6|17921.1|17913.1|40
1724761200000|2024-08-27 12:20:00|17924.6|17916.6|17921.1|17913.1|17924.6|17916.6|17916.1|17908.1|47
1724761500000|2024-08-27 12:25:00|17920.6|17912.6|17912.6|17904.6|17921.1|17913.1|17911.6|17903.6|31
1724761800000|2024-08-27 12:30:00|17912.1|17904.1|17900.1|17892.1|17912.1|17904.1|17897.6|17889.6|131
1724762100000|2024-08-27 12:35:00|17900.6|17892.6|17899.1|17891.1|17901.1|17893.1|17893.6|17885.6|95
1724762400000|2024-08-27 12:40:00|17899.6|17891.6|17892.6|17884.6|17899.6|17891.6|17892.1|17884.1|107
1724762700000|2024-08-27 12:45:00|17892.1|17884.1|17889.6|17881.6|17894.1|17886.1|17886.6|17878.6|102
1724763000000|2024-08-27 12:50:00|17889.1|17881.1|17886.1|17878.1|17890.6|17882.6|17884.6|17876.6|137
1724763300000|2024-08-27 12:55:00|17886.6|17878.6|17884.6|17876.6|17893.6|17885.6|17884.6|17876.6|107
1724763600000|2024-08-27 13:00:00|17885.1|17877.1|17886.6|17878.6|17893.1|17885.1|17884.1|17876.1|127
1724763900000|2024-08-27 13:05:00|17885.1|17877.1|17897.1|17889.1|17898.6|17890.6|17883.1|17875.1|70
1724764200000|2024-08-27 13:10:00|17897.6|17889.6|17897.1|17889.1|17898.1|17890.1|17891.6|17883.6|33
1724764500000|2024-08-27 13:15:00|17896.6|17888.6|17897.1|17889.1|17899.6|17891.6|17895.1|17887.1|72
1724764800000|2024-08-27 13:20:00|17897.6|17889.6|17893.1|17885.1|17898.6|17890.6|17892.1|17884.1|69
1724765100000|2024-08-27 13:25:00|17892.6|17884.6|17902.1|17894.1|17902.1|17894.1|17887.1|17879.1|64
1724765400000|2024-08-27 13:30:00|17901.6|17893.6|17901.1|17893.1|17923.1|17915.1|17889.6|17881.6|504
1724765700000|2024-08-27 13:35:00|17900.6|17892.6|17897.1|17889.1|17908.1|17900.1|17885.1|17877.1|219
1724766000000|2024-08-27 13:40:00|17897.6|17889.6|17864.1|17856.1|17898.6|17890.6|17859.6|17851.6|380
1724766300000|2024-08-27 13:45:00|17864.6|17856.6|17878.1|17870.1|17887.6|17879.6|17863.1|17855.1|268
1724766600000|2024-08-27 13:50:00|17877.6|17869.6|17878.1|17870.1|17887.6|17879.6|17876.1|17868.1|161
1724766900000|2024-08-27 13:55:00|17878.6|17870.6|17878.1|17870.1|17881.6|17873.6|17866.6|17858.6|159
1724767200000|2024-08-27 14:00:00|17877.6|17869.6|17873.6|17865.6|17885.6|17877.6|17862.6|17854.6|153
1724767500000|2024-08-27 14:05:00|17874.1|17866.1|17862.1|17854.1|17876.1|17868.1|17851.6|17843.6|307
1724767800000|2024-08-27 14:10:00|17861.6|17853.6|17857.6|17849.6|17869.6|17861.6|17855.6|17847.6|124
1724768100000|2024-08-27 14:15:00|17858.1|17850.1|17851.1|17843.1|17859.1|17851.1|17846.6|17838.6|220
1724768400000|2024-08-27 14:20:00|17851.6|17843.6|17868.1|17860.1|17869.1|17861.1|17840.1|17832.1|245
1724768700000|2024-08-27 14:25:00|17868.6|17860.6|17872.6|17864.6|17873.6|17865.6|17861.1|17853.1|156
1724769000000|2024-08-27 14:30:00|17872.1|17864.1|17883.1|17875.1|17889.6|17881.6|17868.1|17860.1|296
1724769300000|2024-08-27 14:35:00|17883.6|17875.6|17896.1|17888.1|17897.6|17889.6|17883.6|17875.6|249
1724769600000|2024-08-27 14:40:00|17895.6|17887.6|17884.6|17876.6|17895.6|17887.6|17881.1|17873.1|127
1724769900000|2024-08-27 14:45:00|17884.1|17876.1|17881.1|17873.1|17886.1|17878.1|17874.6|17866.6|96
1724770200000|2024-08-27 14:50:00|17880.6|17872.6|17882.1|17874.1|17888.6|17880.6|17878.1|17870.1|65
1724770500000|2024-08-27 14:55:00|17882.6|17874.6|17883.1|17875.1|17886.1|17878.1|17878.1|17870.1|66
1724770800000|2024-08-27 15:00:00|17883.6|17875.6|17880.1|17872.1|17887.1|17879.1|17876.1|17868.1|33
1724771100000|2024-08-27 15:05:00|17880.6|17872.6|17878.1|17870.1|17886.1|17878.1|17875.1|17867.1|61
1724771400000|2024-08-27 15:10:00|17878.6|17870.6|17876.1|17868.1|17884.1|17876.1|17871.1|17863.1|56
1724771700000|2024-08-27 15:15:00|17875.6|17867.6|17867.6|17859.6|17878.6|17870.6|17860.1|17852.1|118
1724772000000|2024-08-27 15:20:00|17868.1|17860.1|17865.1|17857.1|17871.6|17863.6|17861.6|17853.6|67
1724772300000|2024-08-27 15:25:00|17864.6|17856.6|17857.6|17849.6|17864.6|17856.6|17857.1|17849.1|117
1724772600000|2024-08-27 15:30:00|17856.6|17848.6|17849.1|17841.1|17859.1|17851.1|17845.6|17837.6|126
1724772900000|2024-08-27 15:35:00|17848.6|17840.6|17845.1|17837.1|17851.1|17843.1|17843.6|17835.6|82
1724773200000|2024-08-27 15:40:00|17844.6|17836.6|17842.1|17834.1|17845.1|17837.1|17837.1|17829.1|118
1724773500000|2024-08-27 15:45:00|17842.6|17834.6|17843.1|17835.1|17847.1|17839.1|17840.1|17832.1|43
1724773800000|2024-08-27 15:50:00|17843.6|17835.6|17842.1|17834.1|17845.1|17837.1|17838.1|17830.1|48
1724774100000|2024-08-27 15:55:00|17842.6|17834.6|17843.1|17835.1|17847.6|17839.6|17839.6|17831.6|37
1724774400000|2024-08-27 16:00:00|17842.6|17834.6|17840.1|17832.1|17847.1|17839.1|17840.1|17832.1|53
1724774700000|2024-08-27 16:05:00|17839.6|17831.6|17844.1|17836.1|17845.1|17837.1|17837.6|17829.6|128
1724775000000|2024-08-27 16:10:00|17843.6|17835.6|17852.1|17844.1|17853.6|17845.6|17841.1|17833.1|64
1724775300000|2024-08-27 16:15:00|17852.6|17844.6|17849.1|17841.1|17856.1|17848.1|17848.6|17840.6|68
1724775600000|2024-08-27 16:20:00|17849.6|17841.6|17846.1|17838.1|17849.6|17841.6|17842.1|17834.1|44
1724775900000|2024-08-27 16:25:00|17846.6|17838.6|17846.1|17838.1|17847.1|17839.1|17840.6|17832.6|34
1724776200000|2024-08-27 16:30:00|17845.6|17837.6|17849.6|17841.6|17851.1|17843.1|17842.6|17834.6|36
1724776500000|2024-08-27 16:35:00|17849.1|17841.1|17843.1|17835.1|17851.1|17843.1|17843.1|17835.1|22
1724776800000|2024-08-27 16:40:00|17843.6|17835.6|17840.1|17832.1|17843.6|17835.6|17836.6|17828.6|54
1724777100000|2024-08-27 16:45:00|17840.6|17832.6|17846.1|17838.1|17848.6|17840.6|17838.6|17830.6|20
1724777400000|2024-08-27 16:50:00|17846.6|17838.6|17851.1|17843.1|17851.6|17843.6|17845.1|17837.1|29
1724777700000|2024-08-27 16:55:00|17851.6|17843.6|17847.1|17839.1|17851.6|17843.6|17845.6|17837.6|21
1724778000000|2024-08-27 17:00:00|17846.6|17838.6|17848.1|17840.1|17851.6|17843.6|17846.1|17838.1|25
1724778300000|2024-08-27 17:05:00|17847.6|17839.6|17844.6|17836.6|17851.1|17843.1|17843.1|17835.1|12
1724778600000|2024-08-27 17:10:00|17844.1|17836.1|17855.6|17847.6|17857.6|17849.6|17844.1|17836.1|70
1724778900000|2024-08-27 17:15:00|17855.1|17847.1|17863.1|17855.1|17863.6|17855.6|17854.6|17846.6|44
1724779200000|2024-08-27 17:20:00|17862.6|17854.6|17859.1|17851.1|17865.1|17857.1|17858.6|17850.6|42
1724779500000|2024-08-27 17:25:00|17859.6|17851.6|17873.1|17865.1|17873.1|17865.1|17858.6|17850.6|39
1724779800000|2024-08-27 17:30:00|17873.6|17865.6|17870.1|17862.1|17876.6|17868.6|17867.1|17859.1|52
1724780100000|2024-08-27 17:35:00|17870.6|17862.6|17873.1|17865.1|17873.1|17865.1|17869.1|17861.1|19
1724780400000|2024-08-27 17:40:00|17872.6|17864.6|17871.6|17863.6|17876.6|17868.6|17870.6|17862.6|30
1724780700000|2024-08-27 17:45:00|17872.6|17864.6|17873.6|17865.6|17874.6|17866.6|17871.6|17863.6|15
1724781000000|2024-08-27 17:50:00|17872.6|17864.6|17873.1|17865.1|17878.6|17870.6|17872.1|17864.1|20
1724781300000|2024-08-27 17:55:00|17872.6|17864.6|17879.1|17871.1|17881.1|17873.1|17871.6|17863.6|22
1724781600000|2024-08-27 18:00:00|17878.6|17870.6|17881.1|17873.1|17883.1|17875.1|17877.1|17869.1|26
1724781900000|2024-08-27 18:05:00|17880.6|17872.6|17880.1|17872.1|17884.1|17876.1|17879.1|17871.1|36
1724782200000|2024-08-27 18:10:00|17880.6|17872.6|17880.1|17872.1|17881.1|17873.1|17875.1|17867.1|55
1724782500000|2024-08-27 18:15:00|17880.6|17872.6|17877.1|17869.1|17881.6|17873.6|17872.6|17864.6|49
1724782800000|2024-08-27 18:20:00|17876.6|17868.6|17876.6|17868.6|17879.6|17871.6|17873.6|17865.6|17
1724783100000|2024-08-27 18:25:00|17876.1|17868.1|17879.6|17871.6|17881.1|17873.1|17874.6|17866.6|19
1724783400000|2024-08-27 18:30:00|17880.1|17872.1|17881.6|17873.6|17883.6|17875.6|17878.1|17870.1|43
1724783700000|2024-08-27 18:35:00|17882.1|17874.1|17877.1|17869.1|17887.1|17879.1|17876.1|17868.1|55
1724784000000|2024-08-27 18:40:00|17876.6|17868.6|17879.6|17871.6|17881.1|17873.1|17876.6|17868.6|48
1724784300000|2024-08-27 18:45:00|17879.1|17871.1|17881.6|17873.6|17883.6|17875.6|17877.1|17869.1|72
1724784600000|2024-08-27 18:50:00|17882.6|17874.6|17874.6|17866.6|17883.1|17875.1|17874.1|17866.1|80
1724784900000|2024-08-27 18:55:00|17874.1|17866.1|17881.3|17851.3|17881.3|17868.6|17872.6|17851.2|132
1724785200000|2024-08-27 19:00:00|17881.2|17851.2|17881.9|17851.9|17883.2|17853.2|17880.5|17850.5|0
1724785500000|2024-08-27 19:05:00|17881.8|17851.8|17883|17853|17885.1|17855.1|17880.7|17850.7|0
1724785800000|2024-08-27 19:10:00|17882.8|17852.8|17892.8|17862.8|17893.8|17863.8|17882.8|17852.8|0
1724786100000|2024-08-27 19:15:00|17892.9|17862.9|17890.2|17860.2|17892.9|17862.9|17890|17860|0
1724786400000|2024-08-27 19:20:00|17890.3|17860.3|17890.5|17860.5|17892.7|17862.7|17889.9|17859.9|0
1724786700000|2024-08-27 19:25:00|17890.4|17860.4|17890.6|17860.6|17896.6|17866.6|17890.1|17860.1|0
1724787000000|2024-08-27 19:30:00|17890.5|17860.5|17889.9|17859.9|17895.2|17865.2|17889.7|17859.7|0
1724787300000|2024-08-27 19:35:00|17889.6|17859.6|17890.3|17860.3|17890.8|17860.8|17889.4|17859.4|0
1724787600000|2024-08-27 19:40:00|17890.1|17860.1|17885.3|17855.3|17891.1|17861.1|17884.9|17854.9|0
1724787900000|2024-08-27 19:45:00|17885.1|17855.1|17889.2|17859.2|17889.5|17859.5|17885.1|17855.1|0
1724788200000|2024-08-27 19:50:00|17888.5|17858.5|17875.7|17845.7|17888.9|17858.9|17873.6|17843.6|0
1724788500000|2024-08-27 19:55:00|17876.5|17846.5|17876|17846|17884.9|17854.9|17870.4|17840.4|0
1724788800000|2024-08-27 20:00:00|17875.8|17845.8|17881|17851|17881|17851|17872.8|17842.8|0
1724789100000|2024-08-27 20:05:00|17880.8|17850.8|17878|17848|17881.5|17851.5|17876.9|17846.9|0
1724789400000|2024-08-27 20:10:00|17877.5|17847.5|17894.1|17864.1|17895.6|17865.6|17877.5|17847.5|0
1724789700000|2024-08-27 20:15:00|17894.5|17864.5|17894.6|17864.6|17895.1|17865.1|17894.1|17864.1|0
1724790000000|2024-08-27 20:20:00|17895.1|17865.1|17895.6|17865.6|17896.1|17866.1|17894.1|17864.1|0
1724790300000|2024-08-27 20:25:00|17895.4|17865.4|17895.6|17865.6|17896.1|17866.1|17895.1|17865.1|0
1724790600000|2024-08-27 20:30:00|17895.8|17865.8|17894.6|17864.6|17896.1|17866.1|17894.6|17864.6|0
1724790900000|2024-08-27 20:35:00|17894.4|17864.4|17893.6|17863.6|17894.6|17864.6|17892|17862|0
1724791200000|2024-08-27 20:40:00|17894|17864|17893.1|17863.1|17894.1|17864.1|17892|17862|0
1724791500000|2024-08-27 20:45:00|17892.6|17862.6|17891|17861|17892.6|17862.6|17887.9|17857.9|0
1724791800000|2024-08-27 20:50:00|17891.5|17861.5|17891.5|17861.5|17892|17862|17891|17861|0
1724792100000|2024-08-27 20:55:00|17891.1|17861.1|17891.3|17861.3|17892.3|17862.3|17889.5|17859.5|0
1724792400000|2024-08-27 21:00:00|17893.2|17863.2|17892.6|17862.6|17893.4|17863.4|17892.6|17862.6|0
1724792700000|2024-08-27 21:05:00|17892.7|17862.7|17891.4|17861.4|17892.7|17862.7|17890.3|17860.3|0
1724793000000|2024-08-27 21:10:00|17891.5|17861.5|17891.3|17861.3|17892.4|17862.4|17891.3|17861.3|0
1724793300000|2024-08-27 21:15:00|17891.1|17861.1|17891.3|17861.3|17891.3|17861.3|17891|17861|0
1724793600000|2024-08-27 21:20:00|17891.5|17861.5|17895|17865|17895|17865|17891.5|17861.5|0
1724793900000|2024-08-27 21:25:00|17894.8|17864.8|17895.3|17865.3|17895.4|17865.4|17894.8|17864.8|0
1724794200000|2024-08-27 21:30:00|17895.2|17865.2|17893.9|17863.9|17895.2|17865.2|17893.9|17863.9|0
1724794500000|2024-08-27 21:35:00|17893.5|17863.5|17894.4|17864.4|17894.6|17864.6|17893.5|17863.5|0
1724794800000|2024-08-27 21:40:00|17894.6|17864.6|17893.7|17863.7|17894.6|17864.6|17893.6|17863.6|0
1724795100000|2024-08-27 21:45:00|17893.8|17863.8|17894.1|17864.1|17894.8|17864.8|17893.8|17863.8|0
1724795400000|2024-08-27 21:50:00|17894.7|17864.7|17894.3|17864.3|17894.9|17864.9|17894|17864|0
1724795700000|2024-08-27 21:55:00|17894.5|17864.5|17894.9|17864.9|17895.3|17865.3|17894.5|17864.5|0
1724796000000|2024-08-27 22:00:00|17894.8|17864.8|17891.6|17861.6|17895.2|17865.2|17888.6|17858.6|0
1724796300000|2024-08-27 22:05:00|17891.9|17861.9|17889.1|17859.1|17892.6|17862.6|17888.6|17858.6|0
1724796600000|2024-08-27 22:10:00|17889.3|17859.3|17864.8|17834.8|17889.3|17859.3|17864.3|17834.3|0
1724796900000|2024-08-27 22:15:00|17865|17835|17854.4|17824.4|17865.8|17835.8|17853.9|17823.9|0
1724797200000|2024-08-27 22:20:00|17854|17824|17858.5|17828.5|17859|17829|17853.1|17823.1|0
1724797500000|2024-08-27 22:25:00|17859|17829|17860.5|17830.5|17861.6|17831.6|17859|17829|0
1724797800000|2024-08-27 22:30:00|17860.1|17830.1|17857.2|17827.2|17860.8|17830.8|17857.2|17827.2|0
1724798100000|2024-08-27 22:35:00|17857.5|17827.5|17860.1|17830.1|17861.2|17831.2|17855.9|17825.9|0
1724798400000|2024-08-27 22:40:00|17859.7|17829.7|17859.9|17829.9|17860.6|17830.6|17858.1|17828.1|0
1724798700000|2024-08-27 22:45:00|17860.8|17830.8|17859.9|17829.9|17862.4|17832.4|17859.4|17829.4|0
1724799000000|2024-08-27 22:50:00|17860.1|17830.1|17858.3|17828.3|17861.4|17831.4|17857.8|17827.8|0
1724799300000|2024-08-27 22:55:00|17858.8|17828.8|17860.4|17830.4|17861.4|17831.4|17858.8|17828.8|0
1724799600000|2024-08-27 23:00:00|17860.1|17830.1|17859.9|17829.9|17860.9|17830.9|17859.3|17829.3|0
1724799900000|2024-08-27 23:05:00|17860.1|17830.1|17864.4|17834.4|17865.4|17835.4|17859.3|17829.3|0
1724800200000|2024-08-27 23:10:00|17864.7|17834.7|17865|17835|17867|17837|17864.2|17834.2|0
1724800500000|2024-08-27 23:15:00|17864.7|17834.7|17861.4|17831.4|17865|17835|17859.3|17829.3|0
1724800800000|2024-08-27 23:20:00|17860.9|17830.9|17855.5|17825.5|17861.4|17831.4|17854.2|17824.2|0
1724801100000|2024-08-27 23:25:00|17855.3|17825.3|17856.1|17826.1|17856.3|17826.3|17849.9|17819.9|0
1724801400000|2024-08-27 23:30:00|17855.9|17825.9|17859.1|17829.1|17859.6|17829.6|17854.1|17824.1|0
1724801700000|2024-08-27 23:35:00|17859.3|17829.3|17857.8|17827.8|17860.1|17830.1|17857.6|17827.6|0
1724802000000|2024-08-27 23:40:00|17857.6|17827.6|17858.6|17828.6|17860.1|17830.1|17857.6|17827.6|0
1724802300000|2024-08-27 23:45:00|17859|17829|17859|17829|17859.6|17829.6|17858.1|17828.1|0
1724802600000|2024-08-27 23:50:00|17859.5|17829.5|17861.1|17831.1|17861.6|17831.6|17859.5|17829.5|0
1724802900000|2024-08-27 23:55:00|17861.2|17831.2|17859.7|17829.7|17862.2|17832.2|17858.6|17828.6|0
1724803200000|2024-08-28 00:00:00|17860.1|17830.1|17862.8|17832.8|17864|17834|17859.7|17829.7|0
1724803500000|2024-08-28 00:05:00|17863|17833|17862.8|17832.8|17863.6|17833.6|17861.2|17831.2|0
1724803800000|2024-08-28 00:10:00|17863.1|17833.1|17866.1|17836.1|17866.6|17836.6|17862.8|17832.8|0
1724804100000|2024-08-28 00:15:00|17865.9|17835.9|17860.3|17830.3|17866.6|17836.6|17859.6|17829.6|0
1724804400000|2024-08-28 00:20:00|17859.8|17829.8|17859.3|17829.3|17859.8|17829.8|17857.2|17827.2|0
1724804700000|2024-08-28 00:25:00|17859.6|17829.6|17860.8|17830.8|17861.5|17831.5|17859.6|17829.6|0
1724805000000|2024-08-28 00:30:00|17860.6|17830.6|17863.9|17833.9|17864.4|17834.4|17860.6|17830.6|0
1724805300000|2024-08-28 00:35:00|17863.5|17833.5|17865.6|17835.6|17866.8|17836.8|17863.5|17833.5|0
1724805600000|2024-08-28 00:40:00|17865.4|17835.4|17863.9|17833.9|17865.4|17835.4|17861.6|17831.6|0
1724805900000|2024-08-28 00:45:00|17863.5|17833.5|17867|17837|17867.5|17837.5|17862.9|17832.9|0
1724806200000|2024-08-28 00:50:00|17866.8|17836.8|17866.3|17836.3|17867.5|17837.5|17865.8|17835.8|0
1724806500000|2024-08-28 00:55:00|17866|17836|17906.8|17876.8|17907.2|17877.2|17864.6|17834.6|0
1724806800000|2024-08-28 01:00:00|17906.5|17876.5|17896.5|17866.5|17907.2|17877.2|17896|17866|0
1724807100000|2024-08-28 01:05:00|17896.8|17866.8|17892.5|17862.5|17900.5|17870.5|17892.5|17862.5|0
1724807400000|2024-08-28 01:10:00|17892.7|17862.7|17856|17826|17893.2|17863.2|17856|17826|0
1724807700000|2024-08-28 01:15:00|17857|17827|17864.5|17859.5|17867.5|17862.5|17816.5|17811.5|2059
1724808000000|2024-08-28 01:20:00|17863.5|17858.5|17883|17878|17884|17879|17852|17847|1170
1724808300000|2024-08-28 01:25:00|17883.5|17878.5|17874|17869|17884.5|17879.5|17869.5|17864.5|1434
1724808600000|2024-08-28 01:30:00|17878.5|17873.5|17888.5|17883.5|17902.5|17897.5|17843.5|17838.5|3596
1724808900000|2024-08-28 01:35:00|17888|17883|17872|17867|17890.5|17885.5|17846|17841|2893
1724809200000|2024-08-28 01:40:00|17872.5|17867.5|17904.5|17899.5|17905.5|17900.5|17862.5|17857.5|3705
1724809500000|2024-08-28 01:45:00|17903.5|17898.5|17850.5|17845.5|17908.5|17903.5|17850.5|17845.5|1786
1724809800000|2024-08-28 01:50:00|17850|17845|17847.5|17842.5|17864|17859|17828.5|17823.5|1965
1724810100000|2024-08-28 01:55:00|17847|17842|17842.5|17837.5|17854.5|17849.5|17835.5|17830.5|2672
1724810400000|2024-08-28 02:00:00|17841.5|17836.5|17814.5|17809.5|17842.5|17837.5|17812|17807|1609
1724810700000|2024-08-28 02:05:00|17815|17810|17780|17775|17830.5|17825.5|17778|17773|2154
1724811000000|2024-08-28 02:10:00|17782|17777|17761.5|17756.5|17786|17781|17760.5|17755.5|1888
1724811300000|2024-08-28 02:15:00|17762|17757|17769|17764|17776|17771|17748.5|17743.5|2432
1724811600000|2024-08-28 02:20:00|17768.5|17763.5|17734.5|17729.5|17773|17768|17732.5|17727.5|1424
1724811900000|2024-08-28 02:25:00|17735|17730|17726.5|17721.5|17741|17736|17720.5|17715.5|1295
1724812200000|2024-08-28 02:30:00|17728|17723|17718.5|17713.5|17734|17729|17717|17712|1397
1724812500000|2024-08-28 02:35:00|17719|17714|17736|17731|17753|17748|17718|17713|1611
1724812800000|2024-08-28 02:40:00|17735.5|17730.5|17746|17741|17749|17744|17735|17730|1021
1724813100000|2024-08-28 02:45:00|17746.5|17741.5|17752.5|17747.5|17770.5|17765.5|17738|17733|1314
1724813400000|2024-08-28 02:50:00|17752|17747|17755.5|17750.5|17772|17767|17749.5|17744.5|693
1724813700000|2024-08-28 02:55:00|17756|17751|17742|17737|17765.5|17760.5|17740|17735|1243
1724814000000|2024-08-28 03:00:00|17743|17738|17741.5|17736.5|17751.5|17746.5|17735|17730|928
1724814300000|2024-08-28 03:05:00|17742|17737|17732.5|17727.5|17742|17737|17727|17722|1012
1724814600000|2024-08-28 03:10:00|17733|17728|17734.5|17729.5|17736.5|17731.5|17721.5|17716.5|688
1724814900000|2024-08-28 03:15:00|17734|17729|17742|17737|17751|17746|17734|17729|860
1724815200000|2024-08-28 03:20:00|17741|17736|17753.5|17748.5|17756|17751|17740|17735|949
1724815500000|2024-08-28 03:25:00|17754|17749|17751|17746|17760.5|17755.5|17744.5|17739.5|882
1724815800000|2024-08-28 03:30:00|17750.5|17745.5|17734.5|17729.5|17750.5|17745.5|17726.5|17721.5|729
1724816100000|2024-08-28 03:35:00|17735|17730|17733|17728|17746|17741|17733|17728|460
1724816400000|2024-08-28 03:40:00|17733.5|17728.5|17721|17716|17739.5|17734.5|17721|17716|1135
1724816700000|2024-08-28 03:45:00|17720|17715|17721.5|17716.5|17727|17722|17714|17709|625
1724817000000|2024-08-28 03:50:00|17721|17716|17727.5|17722.5|17733|17728|17716|17711|1272
1724817300000|2024-08-28 03:55:00|17727|17722|17720.5|17715.5|17731.5|17726.5|17720|17715|765
1724817600000|2024-08-28 04:00:00|17734|17704|17727.9|17697.9|17734|17704|17725.8|17695.8|0
1724817900000|2024-08-28 04:05:00|17727.7|17697.7|17722.4|17692.4|17727.7|17697.7|17721.7|17691.7|0
1724818200000|2024-08-28 04:10:00|17722.1|17692.1|17722.7|17692.7|17723.3|17693.3|17722.1|17692.1|0
1724818500000|2024-08-28 04:15:00|17722.9|17692.9|17717.9|17687.9|17723.2|17693.2|17715.8|17685.8|0
1724818800000|2024-08-28 04:20:00|17718.2|17688.2|17717.5|17687.5|17718.2|17688.2|17717.5|17687.5|0
1724819100000|2024-08-28 04:25:00|17717.7|17687.7|17725.7|17695.7|17725.7|17695.7|17717.5|17687.5|0
1724819400000|2024-08-28 04:30:00|17725.4|17695.4|17725.2|17695.2|17726.6|17696.6|17725.2|17695.2|0
1724819700000|2024-08-28 04:35:00|17725.4|17695.4|17725|17695|17725.7|17695.7|17724.5|17694.5|0
1724820000000|2024-08-28 04:40:00|17724.7|17694.7|17725.6|17695.6|17726|17696|17724.5|17694.5|0
1724820300000|2024-08-28 04:45:00|17725.3|17695.3|17726.9|17696.9|17727.4|17697.4|17725.1|17695.1|0
1724820600000|2024-08-28 04:50:00|17726.5|17696.5|17727.2|17697.2|17727.9|17697.9|17726.5|17696.5|0
1724820900000|2024-08-28 04:55:00|17726.7|17696.7|17726.2|17696.2|17726.7|17696.7|17726.2|17696.2|86
1724821200000|2024-08-28 05:00:00|17720|17715|17730|17725|17733|17728|17706|17701|2414
1724821500000|2024-08-28 05:05:00|17731|17726|17724.5|17719.5|17733|17728|17701|17696|6207
1724821800000|2024-08-28 05:10:00|17724|17719|17710.5|17705.5|17727|17722|17702|17697|1814
1724822100000|2024-08-28 05:15:00|17710|17705|17679|17674|17713.5|17708.5|17670.5|17665.5|2015
1724822400000|2024-08-28 05:20:00|17677.5|17672.5|17695.5|17690.5|17696.5|17691.5|17676|17671|1694
1724822700000|2024-08-28 05:25:00|17696.5|17691.5|17698.5|17693.5|17707|17702|17690.5|17685.5|555
1724823000000|2024-08-28 05:30:00|17698|17693|17688.5|17683.5|17699|17694|17683|17678|1110
1724823300000|2024-08-28 05:35:00|17688|17683|17698.5|17693.5|17700|17695|17672.5|17667.5|1096
1724823600000|2024-08-28 05:40:00|17699|17694|17702.5|17697.5|17705|17700|17692|17687|895
1724823900000|2024-08-28 05:45:00|17702|17697|17690.5|17685.5|17705|17700|17689.5|17684.5|651
1724824200000|2024-08-28 05:50:00|17691|17686|17724.5|17719.5|17728.5|17723.5|17688|17683|2408
1724824500000|2024-08-28 05:55:00|17725|17720|17723.5|17718.5|17728.5|17723.5|17712.5|17707.5|724
1724824800000|2024-08-28 06:00:00|17723|17718|17713.5|17708.5|17723|17718|17710|17705|581
1724825100000|2024-08-28 06:05:00|17714|17709|17716|17711|17723|17718|17708|17703|409
1724825400000|2024-08-28 06:10:00|17716.5|17711.5|17712|17707|17720.5|17715.5|17704.5|17699.5|559
1724825700000|2024-08-28 06:15:00|17712.5|17707.5|17723|17718|17726.5|17721.5|17706|17701|531
1724826000000|2024-08-28 06:20:00|17722.5|17717.5|17719.5|17714.5|17729|17724|17715|17710|615
1724826300000|2024-08-28 06:25:00|17719|17714|17726.5|17721.5|17729|17724|17718.5|17713.5|467
1724826600000|2024-08-28 06:30:00|17727|17722|17733|17728|17734.5|17729.5|17719|17714|731
1724826900000|2024-08-28 06:35:00|17732.5|17727.5|17723|17718|17739.5|17734.5|17720|17715|623
1724827200000|2024-08-28 06:40:00|17722.5|17717.5|17725.5|17720.5|17731|17726|17721|17716|473
1724827500000|2024-08-28 06:45:00|17725|17720|17733.5|17728.5|17739.5|17734.5|17723|17718|523
1724827800000|2024-08-28 06:50:00|17733|17728|17740.5|17735.5|17742|17737|17732|17727|432
1724828100000|2024-08-28 06:55:00|17740|17735|17738|17733|17746|17741|17732.5|17727.5|865
1724828400000|2024-08-28 07:00:00|17739|17734|17732|17727|17744|17739|17731.5|17726.5|862
1724828700000|2024-08-28 07:05:00|17731.5|17726.5|17733|17728|17739|17734|17727|17722|683
1724829000000|2024-08-28 07:10:00|17732.5|17727.5|17720|17715|17738|17733|17718.5|17713.5|730
1724829300000|2024-08-28 07:15:00|17721|17716|17712|17707|17723|17718|17708|17703|1138
1724829600000|2024-08-28 07:20:00|17711.5|17706.5|17703.5|17698.5|17714.5|17709.5|17701|17696|766
1724829900000|2024-08-28 07:25:00|17704|17699|17712.5|17707.5|17714|17709|17701|17696|417
1724830200000|2024-08-28 07:30:00|17712|17707|17704|17699|17715|17710|17701|17696|882
1724830500000|2024-08-28 07:35:00|17704.5|17699.5|17699.5|17694.5|17706.5|17701.5|17692|17687|1117
1724830800000|2024-08-28 07:40:00|17699|17694|17699.5|17694.5|17707|17702|17696|17691|768
1724831100000|2024-08-28 07:45:00|17700|17695|17700.5|17695.5|17705.5|17700.5|17694|17689|867
1724831400000|2024-08-28 07:50:00|17701.5|17696.5|17708.5|17703.5|17709.5|17704.5|17697|17692|1182
1724831700000|2024-08-28 07:55:00|17709|17704|17710|17705|17712|17707|17706|17701|1129
1724832000000|2024-08-28 08:00:00|17706.8|17701.8|17712.3|17707.3|17712.3|17707.3|17701.3|17696.3|1076
1724832300000|2024-08-28 08:05:00|17711.8|17706.8|17731.8|17726.8|17737.3|17732.3|17710.8|17705.8|1234
1724832600000|2024-08-28 08:10:00|17732.8|17727.8|17714.8|17709.8|17734.8|17729.8|17714.3|17709.3|1220
1724832900000|2024-08-28 08:15:00|17714.3|17709.3|17724.8|17719.8|17726.8|17721.8|17712.3|17707.3|3291
1724833200000|2024-08-28 08:20:00|17724.3|17719.3|17721.3|17716.3|17726.3|17721.3|17719.3|17714.3|2538
1724833500000|2024-08-28 08:25:00|17720.8|17715.8|17729.8|17724.8|17729.8|17724.8|17719.3|17714.3|1450
1724833800000|2024-08-28 08:30:00|17739.8|17709.8|17748.1|17718.1|17748.1|17718.1|17737.1|17707.1|234
1724834100000|2024-08-28 08:35:00|17748.5|17718.5|17752.3|17722.3|17752.9|17722.9|17747.8|17717.8|0
1724834400000|2024-08-28 08:40:00|17751.8|17721.8|17757.7|17727.7|17758|17728|17751.3|17721.3|0
1724834700000|2024-08-28 08:45:00|17757.2|17727.2|17757.5|17727.5|17758.9|17728.9|17757|17727|0
1724835000000|2024-08-28 08:50:00|17758|17728|17767.1|17737.1|17767.1|17737.1|17756.5|17726.5|0
1724835300000|2024-08-28 08:55:00|17767.3|17737.3|17764.3|17734.3|17767.3|17737.3|17763.4|17733.4|0
1724835600000|2024-08-28 09:00:00|17764.8|17734.8|17764.1|17734.1|17766.4|17736.4|17763.5|17733.5|0
1724835900000|2024-08-28 09:05:00|17763.9|17733.9|17750.2|17720.2|17764.1|17734.1|17749.8|17719.8|0
1724836200000|2024-08-28 09:10:00|17750|17720|17751.8|17721.8|17753.3|17723.3|17749.1|17719.1|0
1724836500000|2024-08-28 09:15:00|17760.3|17752.3|17761.3|17753.3|17827.8|17819.8|17760.3|17752.3|512
1724836800000|2024-08-28 09:20:00|17762.3|17754.3|17757.8|17749.8|17766.8|17758.8|17753.8|17745.8|115
1724837100000|2024-08-28 09:25:00|17756.8|17748.8|17764.3|17756.3|17769.8|17761.8|17754.8|17746.8|108
1724837400000|2024-08-28 09:30:00|17764.8|17756.8|17763.8|17755.8|17767.8|17759.8|17758.8|17750.8|291
1724837700000|2024-08-28 09:35:00|17764.3|17756.3|17766.3|17758.3|17769.8|17761.8|17761.8|17753.8|109
1724838000000|2024-08-28 09:40:00|17765.8|17757.8|17760.8|17752.8|17767.8|17759.8|17760.8|17752.8|51
1724838300000|2024-08-28 09:45:00|17762.3|17754.3|17759.3|17751.3|17763.8|17755.8|17759.3|17751.3|255
1724838600000|2024-08-28 09:50:00|17758.8|17750.8|17759.3|17751.3|17759.3|17751.3|17753.8|17745.8|63
1724838900000|2024-08-28 09:55:00|17759.8|17751.8|17760.3|17752.3|17763.3|17755.3|17758.3|17750.3|17
1724839200000|2024-08-28 10:00:00|17760.8|17752.8|17754.3|17746.3|17762.3|17754.3|17753.8|17745.8|59
1724839500000|2024-08-28 10:05:00|17754.8|17746.8|17758.3|17750.3|17759.3|17751.3|17754.3|17746.3|27
1724839800000|2024-08-28 10:10:00|17758.8|17750.8|17751.8|17743.8|17758.8|17750.8|17748.8|17740.8|137
1724840100000|2024-08-28 10:15:00|17751.3|17743.3|17751.8|17743.8|17752.8|17744.8|17747.3|17739.3|32
1724840400000|2024-08-28 10:20:00|17751.3|17743.3|17753.8|17745.8|17755.3|17747.3|17750.8|17742.8|11
1724840700000|2024-08-28 10:25:00|17754.3|17746.3|17760.3|17752.3|17760.3|17752.3|17753.8|17745.8|27
1724841000000|2024-08-28 10:30:00|17760.8|17752.8|17759.8|17751.8|17761.8|17753.8|17754.8|17746.8|31
1724841300000|2024-08-28 10:35:00|17759.3|17751.3|17753.3|17745.3|17759.3|17751.3|17750.8|17742.8|11
1724841600000|2024-08-28 10:40:00|17753.8|17745.8|17753.3|17745.3|17756.3|17748.3|17752.8|17744.8|10
1724841900000|2024-08-28 10:45:00|17753.8|17745.8|17749.3|17741.3|17754.3|17746.3|17749.3|17741.3|17
1724842200000|2024-08-28 10:50:00|17749.8|17741.8|17748.3|17740.3|17749.8|17741.8|17744.8|17736.8|39
1724842500000|2024-08-28 10:55:00|17747.8|17739.8|17750.3|17742.3|17751.3|17743.3|17747.8|17739.8|16
1724842800000|2024-08-28 11:00:00|17751.3|17743.3|17747.8|17739.8|17753.3|17745.3|17744.8|17736.8|19
1724843100000|2024-08-28 11:05:00|17747.3|17739.3|17744.8|17736.8|17748.3|17740.3|17743.3|17735.3|26
1724843400000|2024-08-28 11:10:00|17746.8|17738.8|17751.3|17743.3|17751.8|17743.8|17744.8|17736.8|58
1724843700000|2024-08-28 11:15:00|17750.8|17742.8|17749.3|17741.3|17750.8|17742.8|17744.3|17736.3|14
1724844000000|2024-08-28 11:20:00|17748.8|17740.8|17750.3|17742.3|17752.3|17744.3|17746.8|17738.8|40
1724844300000|2024-08-28 11:25:00|17749.8|17741.8|17744.3|17736.3|17750.3|17742.3|17744.3|17736.3|12
1724844600000|2024-08-28 11:30:00|17744.8|17736.8|17749.8|17741.8|17753.8|17745.8|17744.8|17736.8|19
1724844900000|2024-08-28 11:35:00|17749.3|17741.3|17750.8|17742.8|17752.3|17744.3|17747.8|17739.8|12
1724845200000|2024-08-28 11:40:00|17752.3|17744.3|17745.8|17737.8|17752.8|17744.8|17745.8|17737.8|46
1724845500000|2024-08-28 11:45:00|17745.3|17737.3|17738.8|17730.8|17745.8|17737.8|17737.8|17729.8|74
1724845800000|2024-08-28 11:50:00|17738.3|17730.3|17734.3|17726.3|17739.3|17731.3|17730.8|17722.8|99
1724846100000|2024-08-28 11:55:00|17734.8|17726.8|17725.8|17717.8|17734.8|17726.8|17721.3|17713.3|95
1724846400000|2024-08-28 12:00:00|17726.3|17718.3|17720.8|17712.8|17726.3|17718.3|17720.8|17712.8|59
1724846700000|2024-08-28 12:05:00|17720.3|17712.3|17714.3|17706.3|17720.3|17712.3|17714.3|17706.3|60
1724847000000|2024-08-28 12:10:00|17713.8|17705.8|17708.3|17700.3|17716.3|17708.3|17699.3|17691.3|135
1724847300000|2024-08-28 12:15:00|17707.8|17699.8|17700.3|17692.3|17711.8|17703.8|17700.3|17692.3|94
1724847600000|2024-08-28 12:20:00|17699.8|17691.8|17698.8|17690.8|17702.3|17694.3|17692.8|17684.8|91
1724847900000|2024-08-28 12:25:00|17698.3|17690.3|17701.8|17693.8|17706.8|17698.8|17698.3|17690.3|66
1724848200000|2024-08-28 12:30:00|17700.8|17692.8|17702.8|17694.8|17704.3|17696.3|17697.3|17689.3|43
1724848500000|2024-08-28 12:35:00|17703.3|17695.3|17708.3|17700.3|17709.8|17701.8|17701.3|17693.3|42
1724848800000|2024-08-28 12:40:00|17708.8|17700.8|17725.3|17717.3|17725.8|17717.8|17708.3|17700.3|114
1724849100000|2024-08-28 12:45:00|17724.8|17716.8|17718.3|17710.3|17724.8|17716.8|17714.8|17706.8|46
1724849400000|2024-08-28 12:50:00|17717.8|17709.8|17722.3|17714.3|17723.8|17715.8|17716.3|17708.3|48
1724849700000|2024-08-28 12:55:00|17721.8|17713.8|17726.3|17718.3|17733.3|17725.3|17721.8|17713.8|65
1724850000000|2024-08-28 13:00:00|17725.8|17717.8|17727.8|17719.8|17729.3|17721.3|17721.3|17713.3|43
1724850300000|2024-08-28 13:05:00|17727.3|17719.3|17731.3|17723.3|17733.8|17725.8|17721.3|17713.3|100
1724850600000|2024-08-28 13:10:00|17731.8|17723.8|17731.3|17723.3|17738.3|17730.3|17726.8|17718.8|108
1724850900000|2024-08-28 13:15:00|17730.8|17722.8|17722.3|17714.3|17731.8|17723.8|17718.8|17710.8|97
1724851200000|2024-08-28 13:20:00|17722.8|17714.8|17718.3|17710.3|17728.8|17720.8|17717.8|17709.8|56
1724851500000|2024-08-28 13:25:00|17718.8|17710.8|17717.3|17709.3|17721.3|17713.3|17708.3|17700.3|80
1724851800000|2024-08-28 13:30:00|17717.8|17709.8|17724.8|17716.8|17745.8|17737.8|17714.8|17706.8|329
1724852100000|2024-08-28 13:35:00|17721.8|17713.8|17766.8|17758.8|17772.8|17764.8|17721.8|17713.8|350
1724852400000|2024-08-28 13:40:00|17767.3|17759.3|17757.8|17749.8|17773.8|17765.8|17749.8|17741.8|175
1724852700000|2024-08-28 13:45:00|17756.3|17748.3|17752.3|17744.3|17758.8|17750.8|17744.8|17736.8|230
1724853000000|2024-08-28 13:50:00|17751.8|17743.8|17746.3|17738.3|17756.8|17748.8|17732.8|17724.8|217
1724853300000|2024-08-28 13:55:00|17746.8|17738.8|17715.3|17707.3|17747.3|17739.3|17712.8|17704.8|165
1724853600000|2024-08-28 14:00:00|17714.8|17706.8|17711.3|17703.3|17716.8|17708.8|17704.3|17696.3|175
1724853900000|2024-08-28 14:05:00|17710.8|17702.8|17705.3|17697.3|17712.8|17704.8|17696.3|17688.3|217
1724854200000|2024-08-28 14:10:00|17704.8|17696.8|17701.3|17693.3|17707.8|17699.8|17697.8|17689.8|81
1724854500000|2024-08-28 14:15:00|17701.8|17693.8|17695.3|17687.3|17701.8|17693.8|17692.8|17684.8|129
1724854800000|2024-08-28 14:20:00|17695.8|17687.8|17699.8|17691.8|17702.8|17694.8|17695.8|17687.8|119
1724855100000|2024-08-28 14:25:00|17699.3|17691.3|17683.3|17675.3|17700.3|17692.3|17681.3|17673.3|99
1724855400000|2024-08-28 14:30:00|17683.8|17675.8|17680.8|17672.8|17688.3|17680.3|17676.8|17668.8|102
1724855700000|2024-08-28 14:35:00|17680.3|17672.3|17702.3|17694.3|17706.8|17698.8|17679.3|17671.3|124
1724856000000|2024-08-28 14:40:00|17702.8|17694.8|17679.3|17671.3|17708.8|17700.8|17678.8|17670.8|124
1724856300000|2024-08-28 14:45:00|17680.3|17672.3|17687.3|17679.3|17693.8|17685.8|17679.3|17671.3|67
1724856600000|2024-08-28 14:50:00|17686.8|17678.8|17680.8|17672.8|17692.3|17684.3|17678.8|17670.8|83
1724856900000|2024-08-28 14:55:00|17680.3|17672.3|17664.3|17656.3|17680.8|17672.8|17661.8|17653.8|182
1724857200000|2024-08-28 15:00:00|17663.8|17655.8|17664.3|17656.3|17667.3|17659.3|17653.8|17645.8|132
1724857500000|2024-08-28 15:05:00|17663.8|17655.8|17669.3|17661.3|17676.3|17668.3|17661.8|17653.8|133
1724857800000|2024-08-28 15:10:00|17668.8|17660.8|17656.3|17648.3|17671.8|17663.8|17653.3|17645.3|140
1724858100000|2024-08-28 15:15:00|17655.8|17647.8|17655.3|17647.3|17666.8|17658.8|17652.8|17644.8|85
1724858400000|2024-08-28 15:20:00|17654.8|17646.8|17655.3|17647.3|17660.8|17652.8|17652.8|17644.8|95
1724858700000|2024-08-28 15:25:00|17654.8|17646.8|17660.3|17652.3|17666.3|17658.3|17651.3|17643.3|93
1724859000000|2024-08-28 15:30:00|17659.3|17651.3|17672.8|17664.8|17673.8|17665.8|17657.8|17649.8|116
1724859300000|2024-08-28 15:35:00|17674.3|17666.3|17681.3|17673.3|17688.3|17680.3|17673.8|17665.8|163
1724859600000|2024-08-28 15:40:00|17681.8|17673.8|17666.8|17658.8|17683.8|17675.8|17664.8|17656.8|40
1724859900000|2024-08-28 15:45:00|17667.3|17659.3|17680.8|17672.8|17681.3|17673.3|17662.3|17654.3|149
1724860200000|2024-08-28 15:50:00|17681.3|17673.3|17673.8|17665.8|17682.8|17674.8|17671.3|17663.3|35
1724860500000|2024-08-28 15:55:00|17673.3|17665.3|17670.8|17662.8|17677.3|17669.3|17669.8|17661.8|24
1724860800000|2024-08-28 16:00:00|17668.3|17660.3|17661.8|17653.8|17668.8|17660.8|17655.8|17647.8|51
1724861100000|2024-08-28 16:05:00|17661.3|17653.3|17649.3|17641.3|17661.3|17653.3|17648.8|17640.8|53
1724861400000|2024-08-28 16:10:00|17648.8|17640.8|17648.8|17640.8|17650.8|17642.8|17641.3|17633.3|62
1724861700000|2024-08-28 16:15:00|17649.3|17641.3|17638.3|17630.3|17649.3|17641.3|17635.8|17627.8|113
1724862000000|2024-08-28 16:20:00|17637.8|17629.8|17622.3|17614.3|17637.8|17629.8|17617.3|17609.3|159
1724862300000|2024-08-28 16:25:00|17622.8|17614.8|17620.3|17612.3|17626.3|17618.3|17618.3|17610.3|55
1724862600000|2024-08-28 16:30:00|17619.8|17611.8|17629.3|17621.3|17630.8|17622.8|17618.8|17610.8|74
1724862900000|2024-08-28 16:35:00|17628.8|17620.8|17624.8|17616.8|17632.3|17624.3|17624.8|17616.8|36
1724863200000|2024-08-28 16:40:00|17624.3|17616.3|17631.3|17623.3|17631.8|17623.8|17620.8|17612.8|37
1724863500000|2024-08-28 16:45:00|17630.8|17622.8|17636.3|17628.3|17636.3|17628.3|17628.8|17620.8|19
1724863800000|2024-08-28 16:50:00|17636.8|17628.8|17641.3|17633.3|17646.3|17638.3|17635.3|17627.3|53
1724864100000|2024-08-28 16:55:00|17640.8|17632.8|17635.3|17627.3|17641.8|17633.8|17630.8|17622.8|24
1724864400000|2024-08-28 17:00:00|17634.8|17626.8|17636.8|17628.8|17641.3|17633.3|17629.8|17621.8|22
1724864700000|2024-08-28 17:05:00|17636.3|17628.3|17636.3|17628.3|17638.8|17630.8|17632.3|17624.3|36
1724865000000|2024-08-28 17:10:00|17635.8|17627.8|17621.8|17613.8|17635.8|17627.8|17621.8|17613.8|39
1724865300000|2024-08-28 17:15:00|17621.3|17613.3|17628.3|17620.3|17628.8|17620.8|17620.8|17612.8|48
1724865600000|2024-08-28 17:20:00|17627.8|17619.8|17626.8|17618.8|17628.8|17620.8|17622.8|17614.8|15
1724865900000|2024-08-28 17:25:00|17626.3|17618.3|17630.8|17622.8|17635.3|17627.3|17623.8|17615.8|44
1724866200000|2024-08-28 17:30:00|17630.3|17622.3|17634.3|17626.3|17635.3|17627.3|17628.8|17620.8|5
1724866500000|2024-08-28 17:35:00|17633.8|17625.8|17620.8|17612.8|17635.3|17627.3|17620.8|17612.8|13
1724866800000|2024-08-28 17:40:00|17620.3|17612.3|17616.8|17608.8|17621.3|17613.3|17616.8|17608.8|24
1724867100000|2024-08-28 17:45:00|17617.3|17609.3|17615.8|17607.8|17621.8|17613.8|17615.8|17607.8|27
1724867400000|2024-08-28 17:50:00|17615.3|17607.3|17609.3|17601.3|17620.3|17612.3|17608.3|17600.3|64
1724867700000|2024-08-28 17:55:00|17609.8|17601.8|17599.8|17591.8|17616.3|17608.3|17599.8|17591.8|71
1724868000000|2024-08-28 18:00:00|17600.8|17592.8|17604.8|17596.8|17605.3|17597.3|17595.8|17587.8|55
1724868300000|2024-08-28 18:05:00|17605.3|17597.3|17619.3|17611.3|17620.3|17612.3|17605.3|17597.3|96
1724868600000|2024-08-28 18:10:00|17619.8|17611.8|17621.3|17613.3|17622.8|17614.8|17617.8|17609.8|36
1724868900000|2024-08-28 18:15:00|17620.8|17612.8|17624.8|17616.8|17630.3|17622.3|17619.3|17611.3|65
1724869200000|2024-08-28 18:20:00|17625.3|17617.3|17627.3|17619.3|17633.8|17625.8|17625.3|17617.3|46
1724869500000|2024-08-28 18:25:00|17626.8|17618.8|17623.3|17615.3|17629.3|17621.3|17623.3|17615.3|11
1724869800000|2024-08-28 18:30:00|17623.8|17615.8|17620.3|17612.3|17624.3|17616.3|17618.8|17610.8|11
1724870100000|2024-08-28 18:35:00|17620.8|17612.8|17620.8|17612.8|17623.8|17615.8|17620.8|17612.8|21
1724870400000|2024-08-28 18:40:00|17620.3|17612.3|17618.8|17610.8|17624.8|17616.8|17618.8|17610.8|16
1724870700000|2024-08-28 18:45:00|17618.3|17610.3|17627.8|17619.8|17627.8|17619.8|17615.3|17607.3|88
1724871000000|2024-08-28 18:50:00|17627.3|17619.3|17649.3|17641.3|17649.8|17641.8|17627.3|17619.3|120
1724871300000|2024-08-28 18:55:00|17649.8|17641.8|17678.9|17648.9|17679|17664.8|17649.8|17641.8|357
1724871600000|2024-08-28 19:00:00|17678.8|17648.8|17681.4|17651.4|17687.2|17657.2|17678.5|17648.5|0
1724871900000|2024-08-28 19:05:00|17681.3|17651.3|17674.4|17644.4|17681.3|17651.3|17667.7|17637.7|0
1724872200000|2024-08-28 19:10:00|17674.3|17644.3|17673.5|17643.5|17678|17648|17671.8|17641.8|0
1724872500000|2024-08-28 19:15:00|17673.6|17643.6|17674.7|17644.7|17677.1|17647.1|17673.5|17643.5|0
1724872800000|2024-08-28 19:20:00|17674.8|17644.8|17661.7|17631.7|17678.7|17648.7|17661|17631|0
1724873100000|2024-08-28 19:25:00|17661.9|17631.9|17672|17642|17672.3|17642.3|17661.8|17631.8|0
1724873400000|2024-08-28 19:30:00|17671.8|17641.8|17673.7|17643.7|17675.9|17645.9|17671.7|17641.7|0
1724873700000|2024-08-28 19:35:00|17673.6|17643.6|17677.6|17647.6|17679.2|17649.2|17672.2|17642.2|0
1724874000000|2024-08-28 19:40:00|17677.5|17647.5|17677.2|17647.2|17678.3|17648.3|17668|17638|0
1724874300000|2024-08-28 19:45:00|17677.1|17647.1|17669.6|17639.6|17679|17649|17668.1|17638.1|0
1724874600000|2024-08-28 19:50:00|17670.2|17640.2|17681.5|17651.5|17682.7|17652.7|17666.3|17636.3|0
1724874900000|2024-08-28 19:55:00|17680.7|17650.7|17670.4|17640.4|17681.5|17651.5|17657.3|17627.3|0
1724875200000|2024-08-28 20:00:00|17671.7|17641.7|17662.4|17632.4|17674.8|17644.8|17649.5|17619.5|0
1724875500000|2024-08-28 20:05:00|17661.4|17631.4|17658.2|17628.2|17665.1|17635.1|17657.4|17627.4|0
1724875800000|2024-08-28 20:10:00|17658.7|17628.7|17662.4|17632.4|17664.7|17634.7|17656|17626|0
1724876100000|2024-08-28 20:15:00|17662.9|17632.9|17676.5|17646.5|17676.5|17646.5|17660.9|17630.9|0
1724876400000|2024-08-28 20:20:00|17675.4|17645.4|17617.7|17587.7|17681.1|17651.1|17616|17586|0
1724876700000|2024-08-28 20:25:00|17617.3|17587.3|17625.6|17595.6|17657.2|17627.2|17595.6|17565.6|0
1724877000000|2024-08-28 20:30:00|17624.5|17594.5|17638.1|17608.1|17640.6|17610.6|17614.1|17584.1|0
1724877300000|2024-08-28 20:35:00|17637.9|17607.9|17648.5|17618.5|17649.3|17619.3|17628.2|17598.2|0
1724877600000|2024-08-28 20:40:00|17649|17619|17638.2|17608.2|17657.9|17627.9|17631.2|17601.2|0
1724877900000|2024-08-28 20:45:00|17638.6|17608.6|17626.3|17596.3|17639.9|17609.9|17624.8|17594.8|0
1724878200000|2024-08-28 20:50:00|17625.8|17595.8|17623.3|17593.3|17631.7|17601.7|17622.8|17592.8|0
1724878500000|2024-08-28 20:55:00|17623.1|17593.1|17630.5|17600.5|17634|17604|17622|17592|0
1724878800000|2024-08-28 21:00:00|17630.6|17600.6|17631.6|17601.6|17634.2|17604.2|17630.3|17600.3|0
1724879100000|2024-08-28 21:05:00|17631.8|17601.8|17627.3|17597.3|17632.1|17602.1|17623.4|17593.4|0
1724879400000|2024-08-28 21:10:00|17627.4|17597.4|17622.5|17592.5|17628.1|17598.1|17620.6|17590.6|0
1724879700000|2024-08-28 21:15:00|17622.4|17592.4|17619.2|17589.2|17623.2|17593.2|17618.3|17588.3|0
1724880000000|2024-08-28 21:20:00|17619.3|17589.3|17622.5|17592.5|17622.7|17592.7|17619.2|17589.2|0
1724880300000|2024-08-28 21:25:00|17622.7|17592.7|17619.5|17589.5|17623.9|17593.9|17619.1|17589.1|0
1724880600000|2024-08-28 21:30:00|17619.1|17589.1|17621.9|17591.9|17623.1|17593.1|17619.1|17589.1|0
1724880900000|2024-08-28 21:35:00|17623|17593|17621.2|17591.2|17623.1|17593.1|17621.1|17591.1|0
1724881200000|2024-08-28 21:40:00|17621.3|17591.3|17617.1|17587.1|17621.3|17591.3|17617.1|17587.1|0
1724881500000|2024-08-28 21:45:00|17617|17587|17614.8|17584.8|17617.4|17587.4|17613.8|17583.8|0
1724881800000|2024-08-28 21:50:00|17614.6|17584.6|17614.7|17584.7|17616.7|17586.7|17613.7|17583.7|0
1724882100000|2024-08-28 21:55:00|17614.8|17584.8|17607.4|17577.4|17614.8|17584.8|17607.4|17577.4|0
1724882400000|2024-08-28 22:00:00|17609.1|17579.1|17613.7|17583.7|17614.4|17584.4|17596.7|17566.7|0
1724882700000|2024-08-28 22:05:00|17613.4|17583.4|17605|17575|17621.2|17591.2|17604.3|17574.3|0
1724883000000|2024-08-28 22:10:00|17605.3|17575.3|17611.2|17581.2|17612.2|17582.2|17598|17568|0
1724883300000|2024-08-28 22:15:00|17611.4|17581.4|17606.3|17576.3|17615.7|17585.7|17605.5|17575.5|0
1724883600000|2024-08-28 22:20:00|17603.9|17573.9|17605|17575|17610.2|17580.2|17601.8|17571.8|0
1724883900000|2024-08-28 22:25:00|17605.3|17575.3|17608.8|17578.8|17608.8|17578.8|17602.8|17572.8|0
1724884200000|2024-08-28 22:30:00|17608.5|17578.5|17601.3|17571.3|17611.7|17581.7|17600.3|17570.3|0
1724884500000|2024-08-28 22:35:00|17601.5|17571.5|17603.4|17573.4|17607.3|17577.3|17601.3|17571.3|0
1724884800000|2024-08-28 22:40:00|17603.6|17573.6|17582.9|17552.9|17603.9|17573.9|17576|17546|0
1724885100000|2024-08-28 22:45:00|17582.7|17552.7|17585.9|17555.9|17586.3|17556.3|17568.5|17538.5|0
1724885400000|2024-08-28 22:50:00|17585.7|17555.7|17546.5|17516.5|17589.1|17559.1|17544.4|17514.4|0
1724885700000|2024-08-28 22:55:00|17546.2|17516.2|17540.9|17510.9|17547|17517|17535.9|17505.9|0
1724886000000|2024-08-28 23:00:00|17540.6|17510.6|17538.9|17508.9|17542.3|17512.3|17537.9|17507.9|0
1724886300000|2024-08-28 23:05:00|17539.2|17509.2|17549.3|17519.3|17550|17520|17538.9|17508.9|0
1724886600000|2024-08-28 23:10:00|17549.5|17519.5|17549.7|17519.7|17552.2|17522.2|17548|17518|0
1724886900000|2024-08-28 23:15:00|17550|17520|17547.5|17517.5|17550.7|17520.7|17547|17517|0
1724887200000|2024-08-28 23:20:00|17547.9|17517.9|17544.2|17514.2|17548.5|17518.5|17544.2|17514.2|0
1724887500000|2024-08-28 23:25:00|17545.1|17515.1|17545.1|17515.1|17547.6|17517.6|17542.7|17512.7|0
1724887800000|2024-08-28 23:30:00|17545.6|17515.6|17549|17519|17549.5|17519.5|17544.6|17514.6|0
1724888100000|2024-08-28 23:35:00|17549.3|17519.3|17547.2|17517.2|17550.2|17520.2|17546.7|17516.7|0
1724888400000|2024-08-28 23:40:00|17547.5|17517.5|17551.3|17521.3|17551.3|17521.3|17546.5|17516.5|0
1724888700000|2024-08-28 23:45:00|17552.2|17522.2|17553.6|17523.6|17554.3|17524.3|17552.2|17522.2|0
1724889000000|2024-08-28 23:50:00|17553.1|17523.1|17551.6|17521.6|17553.1|17523.1|17550.6|17520.6|0
1724889300000|2024-08-28 23:55:00|17551.4|17521.4|17550.6|17520.6|17552.6|17522.6|17550.1|17520.1|0
1724889600000|2024-08-29 00:00:00|17551.1|17521.1|17554.5|17524.5|17557|17527|17551|17521|0
1724889900000|2024-08-29 00:05:00|17554.1|17524.1|17555.7|17525.7|17560.3|17530.3|17553|17523|0
1724890200000|2024-08-29 00:10:00|17555.9|17525.9|17577.8|17547.8|17578.3|17548.3|17555.9|17525.9|0
1724890500000|2024-08-29 00:15:00|17576.4|17546.4|17577.6|17547.6|17579.1|17549.1|17575.9|17545.9|0
1724890800000|2024-08-29 00:20:00|17577.8|17547.8|17581.8|17551.8|17583.9|17553.9|17576.7|17546.7|0
1724891100000|2024-08-29 00:25:00|17581.6|17551.6|17585.4|17555.4|17585.8|17555.8|17580.7|17550.7|0
1724891400000|2024-08-29 00:30:00|17585.6|17555.6|17588.1|17558.1|17589.2|17559.2|17582.8|17552.8|0
1724891700000|2024-08-29 00:35:00|17588|17558|17587.3|17557.3|17589.6|17559.6|17585.9|17555.9|0
1724892000000|2024-08-29 00:40:00|17587.5|17557.5|17596.4|17566.4|17596.6|17566.6|17587.5|17557.5|0
1724892300000|2024-08-29 00:45:00|17596.2|17566.2|17606.5|17576.5|17612.1|17582.1|17595.2|17565.2|0
1724892600000|2024-08-29 00:50:00|17606.2|17576.2|17616.7|17586.7|17619.7|17589.7|17606|17576|0
1724892900000|2024-08-29 00:55:00|17616.5|17586.5|17632.6|17602.6|17633.1|17603.1|17616.5|17586.5|0
1724893200000|2024-08-29 01:00:00|17633.1|17603.1|17644.7|17614.7|17644.7|17614.7|17633.1|17603.1|0
1724893500000|2024-08-29 01:05:00|17645.2|17615.2|17628.4|17598.4|17650.5|17620.5|17628.4|17598.4|0
1724893800000|2024-08-29 01:10:00|17628.6|17598.6|17639.9|17609.9|17640.8|17610.8|17627.4|17597.4|0
1724894100000|2024-08-29 01:15:00|17638.9|17608.9|17627.5|17622.5|17663|17658|17623.5|17608.9|1689
1724894400000|2024-08-29 01:20:00|17628.5|17623.5|17609.5|17604.5|17634|17629|17603.5|17598.5|1021
1724894700000|2024-08-29 01:25:00|17609|17604|17611|17606|17621|17616|17603.5|17598.5|805
1724895000000|2024-08-29 01:30:00|17610.5|17605.5|17627|17622|17670.5|17665.5|17575|17570|4588
1724895300000|2024-08-29 01:35:00|17628|17623|17606|17601|17649.5|17644.5|17597.5|17592.5|2724
1724895600000|2024-08-29 01:40:00|17604|17599|17648.5|17643.5|17661|17656|17594|17589|2309
1724895900000|2024-08-29 01:45:00|17649.5|17644.5|17661.5|17656.5|17669.5|17664.5|17626.5|17621.5|1996
1724896200000|2024-08-29 01:50:00|17660|17655|17637.5|17632.5|17670|17665|17631|17626|1429
1724896500000|2024-08-29 01:55:00|17638|17633|17600|17595|17639.5|17634.5|17597|17592|1771
1724896800000|2024-08-29 02:00:00|17599.5|17594.5|17594.5|17589.5|17609|17604|17585.5|17580.5|1548
1724897100000|2024-08-29 02:05:00|17595.5|17590.5|17551|17546|17604.5|17599.5|17551|17546|2257
1724897400000|2024-08-29 02:10:00|17552.5|17547.5|17566|17561|17590.5|17585.5|17541.5|17536.5|2485
1724897700000|2024-08-29 02:15:00|17566.5|17561.5|17543.5|17538.5|17569|17564|17532|17527|1456
1724898000000|2024-08-29 02:20:00|17542.5|17537.5|17541|17536|17556|17551|17538|17533|1096
1724898300000|2024-08-29 02:25:00|17541.5|17536.5|17548.5|17543.5|17553.5|17548.5|17525|17520|1450
1724898600000|2024-08-29 02:30:00|17550.5|17545.5|17544.5|17539.5|17570|17565|17539.5|17534.5|1084
1724898900000|2024-08-29 02:35:00|17544|17539|17563|17558|17573.5|17568.5|17541|17536|1239
1724899200000|2024-08-29 02:40:00|17564.5|17559.5|17578|17573|17592|17587|17556.5|17551.5|1417
1724899500000|2024-08-29 02:45:00|17577.5|17572.5|17584.5|17579.5|17588|17583|17556.5|17551.5|959
1724899800000|2024-08-29 02:50:00|17585|17580|17594.5|17589.5|17607|17602|17576|17571|1027
1724900100000|2024-08-29 02:55:00|17595|17590|17541.5|17536.5|17595|17590|17541.5|17536.5|1421
1724900400000|2024-08-29 03:00:00|17542.5|17537.5|17517.5|17512.5|17548|17543|17509.5|17504.5|1907
1724900700000|2024-08-29 03:05:00|17516.5|17511.5|17534.5|17529.5|17542|17537|17514|17509|1196
1724901000000|2024-08-29 03:10:00|17537.5|17532.5|17531|17526|17553|17548|17531|17526|748
1724901300000|2024-08-29 03:15:00|17531.5|17526.5|17560.5|17555.5|17566|17561|17531.5|17526.5|841
1724901600000|2024-08-29 03:20:00|17560|17555|17564.5|17559.5|17574.5|17569.5|17555.5|17550.5|801
1724901900000|2024-08-29 03:25:00|17565.5|17560.5|17573.5|17568.5|17580.5|17575.5|17563|17558|774
1724902200000|2024-08-29 03:30:00|17574|17569|17599.5|17594.5|17603.5|17598.5|17573|17568|996
1724902500000|2024-08-29 03:35:00|17599|17594|17622|17617|17656|17651|17599|17594|2723
1724902800000|2024-08-29 03:40:00|17621.5|17616.5|17603|17598|17626|17621|17602|17597|837
1724903100000|2024-08-29 03:45:00|17603.5|17598.5|17596.5|17591.5|17610|17605|17588.5|17583.5|655
1724903400000|2024-08-29 03:50:00|17597|17592|17597.5|17592.5|17604|17599|17592.5|17587.5|402
1724903700000|2024-08-29 03:55:00|17598|17593|17603.5|17598.5|17609.5|17604.5|17597.5|17592.5|498
1724904000000|2024-08-29 04:00:00|17616|17586|17617.9|17587.9|17619.3|17589.3|17616|17586|0
1724904300000|2024-08-29 04:05:00|17617.6|17587.6|17615.3|17585.3|17617.6|17587.6|17615|17585|0
1724904600000|2024-08-29 04:10:00|17615.2|17585.2|17637.4|17607.4|17638.1|17608.1|17615.2|17585.2|0
1724904900000|2024-08-29 04:15:00|17637.9|17607.9|17639.1|17609.1|17641.8|17611.8|17637.4|17607.4|0
1724905200000|2024-08-29 04:20:00|17638.7|17608.7|17639.6|17609.6|17640.5|17610.5|17638.6|17608.6|0
1724905500000|2024-08-29 04:25:00|17639.8|17609.8|17639.3|17609.3|17641|17611|17638.9|17608.9|0
1724905800000|2024-08-29 04:30:00|17639|17609|17634.6|17604.6|17639.3|17609.3|17634.6|17604.6|0
1724906100000|2024-08-29 04:35:00|17634.1|17604.1|17632.4|17602.4|17634.1|17604.1|17632.2|17602.2|0
1724906400000|2024-08-29 04:40:00|17632.6|17602.6|17631.2|17601.2|17632.8|17602.8|17631|17601|0
1724906700000|2024-08-29 04:45:00|17631.5|17601.5|17633.1|17603.1|17633.6|17603.6|17631|17601|0
1724907000000|2024-08-29 04:50:00|17632.9|17602.9|17635|17605|17635.2|17605.2|17632.6|17602.6|0
1724907300000|2024-08-29 04:55:00|17635.2|17605.2|17634.5|17604.5|17635.2|17605.2|17632.9|17602.9|11
1724907600000|2024-08-29 05:00:00|17602.5|17597.5|17629.5|17624.5|17639|17634|17600.5|17595.5|1510
1724907900000|2024-08-29 05:05:00|17633.5|17628.5|17647|17642|17651|17646|17618|17613|1119
1724908200000|2024-08-29 05:10:00|17647.5|17642.5|17672|17667|17682.5|17677.5|17647|17642|1769
1724908500000|2024-08-29 05:15:00|17673.5|17668.5|17679|17674|17704.5|17699.5|17669|17664|1314
1724908800000|2024-08-29 05:20:00|17679.5|17674.5|17692.5|17687.5|17696.5|17691.5|17675.5|17670.5|651
1724909100000|2024-08-29 05:25:00|17693.5|17688.5|17670|17665|17705.5|17700.5|17666|17661|889
1724909400000|2024-08-29 05:30:00|17671|17666|17683.5|17678.5|17688.5|17683.5|17664|17659|755
1724909700000|2024-08-29 05:35:00|17684|17679|17713.5|17708.5|17719.5|17714.5|17681.5|17676.5|924
1724910000000|2024-08-29 05:40:00|17713|17708|17689.5|17684.5|17716|17711|17686.5|17681.5|621
1724910300000|2024-08-29 05:45:00|17690|17685|17688.5|17683.5|17695.5|17690.5|17681|17676|712
1724910600000|2024-08-29 05:50:00|17689.5|17684.5|17719.5|17714.5|17732|17727|17684.5|17679.5|999
1724910900000|2024-08-29 05:55:00|17719|17714|17718.5|17713.5|17733|17728|17715|17710|870
1724911200000|2024-08-29 06:00:00|17719.5|17714.5|17738.5|17733.5|17745.5|17740.5|17716|17711|1277
1724911500000|2024-08-29 06:05:00|17738|17733|17746|17741|17751|17746|17726|17721|934
1724911800000|2024-08-29 06:10:00|17745.5|17740.5|17722.5|17717.5|17746.5|17741.5|17718|17713|1254
1724912100000|2024-08-29 06:15:00|17723|17718|17742.5|17737.5|17748.5|17743.5|17723|17718|590
1724912400000|2024-08-29 06:20:00|17742|17737|17747.5|17742.5|17756.5|17751.5|17738.5|17733.5|573
1724912700000|2024-08-29 06:25:00|17748|17743|17759|17754|17763.5|17758.5|17748|17743|1183
1724913000000|2024-08-29 06:30:00|17759.5|17754.5|17750|17745|17772.5|17767.5|17746|17741|934
1724913300000|2024-08-29 06:35:00|17750.5|17745.5|17753|17748|17767.5|17762.5|17742|17737|664
1724913600000|2024-08-29 06:40:00|17753.5|17748.5|17756|17751|17765|17760|17752.5|17747.5|449
1724913900000|2024-08-29 06:45:00|17757.5|17752.5|17771.5|17766.5|17776.5|17771.5|17757|17752|772
1724914200000|2024-08-29 06:50:00|17772|17767|17754|17749|17778.5|17773.5|17754|17749|759
1724914500000|2024-08-29 06:55:00|17754.5|17749.5|17757.5|17752.5|17762|17757|17751|17746|679
1724914800000|2024-08-29 07:00:00|17760|17755|17776|17771|17784|17779|17754|17749|1014
1724915100000|2024-08-29 07:05:00|17778|17773|17781|17776|17789|17784|17774|17769|1000
1724915400000|2024-08-29 07:10:00|17780|17775|17780.5|17775.5|17787|17782|17773|17768|911
1724915700000|2024-08-29 07:15:00|17780|17775|17790.5|17785.5|17797|17792|17776|17771|944
1724916000000|2024-08-29 07:20:00|17790|17785|17809|17804|17811|17806|17784.5|17779.5|1084
1724916300000|2024-08-29 07:25:00|17808.5|17803.5|17796|17791|17809|17804|17793.5|17788.5|917
1724916600000|2024-08-29 07:30:00|17795.5|17790.5|17800.5|17795.5|17807|17802|17791|17786|860
1724916900000|2024-08-29 07:35:00|17800|17795|17795|17790|17804|17799|17794|17789|693
1724917200000|2024-08-29 07:40:00|17795.5|17790.5|17781|17776|17802.5|17797.5|17778.5|17773.5|1123
1724917500000|2024-08-29 07:45:00|17781.5|17776.5|17784.5|17779.5|17790.5|17785.5|17777|17772|877
1724917800000|2024-08-29 07:50:00|17785|17780|17780|17775|17785|17780|17771.5|17766.5|1426
1724918100000|2024-08-29 07:55:00|17780.5|17775.5|17795|17790|17797|17792|17779|17774|1241
1724918400000|2024-08-29 08:00:00|17795.5|17790.5|17785|17780|17800|17795|17784.5|17779.5|1130
1724918700000|2024-08-29 08:05:00|17785.5|17780.5|17800.5|17795.5|17800.5|17795.5|17785.5|17780.5|886
1724919000000|2024-08-29 08:10:00|17801|17796|17792.5|17787.5|17801.5|17796.5|17789|17784|636
1724919300000|2024-08-29 08:15:00|17792|17787|17799|17794|17809.5|17804.5|17790|17785|565
1724919600000|2024-08-29 08:20:00|17798.5|17793.5|17774.5|17769.5|17798.5|17793.5|17773.5|17768.5|575
1724919900000|2024-08-29 08:25:00|17775|17770|17785|17780|17786|17781|17773|17768|751
1724920200000|2024-08-29 08:30:00|17797|17767|17800|17770|17803.6|17773.6|17796.1|17766.1|0
1724920500000|2024-08-29 08:35:00|17799.7|17769.7|17803.6|17773.6|17804.3|17774.3|17797.7|17767.7|0
1724920800000|2024-08-29 08:40:00|17803.8|17773.8|17807.6|17777.6|17808|17778|17800.2|17770.2|0
1724921100000|2024-08-29 08:45:00|17808.5|17778.5|17804.2|17774.2|17808.5|17778.5|17802.8|17772.8|0
1724921400000|2024-08-29 08:50:00|17804.5|17774.5|17801.9|17771.9|17805|17775|17800.7|17770.7|0
1724921700000|2024-08-29 08:55:00|17801.7|17771.7|17801.1|17771.1|17804.6|17774.6|17795.3|17765.3|0
1724922000000|2024-08-29 09:00:00|17801.5|17771.5|17805|17775|17805.5|17775.5|17799.1|17769.1|0
1724922300000|2024-08-29 09:05:00|17804.5|17774.5|17808.1|17778.1|17810.6|17780.6|17803.8|17773.8|0
1724922600000|2024-08-29 09:10:00|17808.4|17778.4|17813|17783|17815.6|17785.6|17808.1|17778.1|0
1724922900000|2024-08-29 09:15:00|17824|17816|17839.5|17831.5|17849.5|17841.5|17822.5|17814.5|685
1724923200000|2024-08-29 09:20:00|17839|17831|17835|17827|17842|17834|17831|17823|173
1724923500000|2024-08-29 09:25:00|17834.5|17826.5|17843|17835|17843|17835|17833.5|17825.5|90
1724923800000|2024-08-29 09:30:00|17842.5|17834.5|17843.5|17835.5|17848|17840|17839|17831|215
1724924100000|2024-08-29 09:35:00|17844|17836|17853|17845|17856.5|17848.5|17844|17836|195
1724924400000|2024-08-29 09:40:00|17852.5|17844.5|17847.5|17839.5|17854.5|17846.5|17846.5|17838.5|124
1724924700000|2024-08-29 09:45:00|17847|17839|17842|17834|17851.5|17843.5|17840|17832|74
1724925000000|2024-08-29 09:50:00|17841.5|17833.5|17847|17839|17851|17843|17838.5|17830.5|83
1724925300000|2024-08-29 09:55:00|17846.5|17838.5|17847|17839|17847|17839|17842.5|17834.5|133
1724925600000|2024-08-29 10:00:00|17847.5|17839.5|17846.5|17838.5|17851|17843|17846|17838|127
1724925900000|2024-08-29 10:05:00|17847|17839|17852.5|17844.5|17853|17845|17842.5|17834.5|33
1724926200000|2024-08-29 10:10:00|17853|17845|17855|17847|17860.5|17852.5|17851.5|17843.5|92
1724926500000|2024-08-29 10:15:00|17854.5|17846.5|17835.5|17827.5|17854.5|17846.5|17834.5|17826.5|100
1724926800000|2024-08-29 10:20:00|17835|17827|17832|17824|17839|17831|17831|17823|70
1724927100000|2024-08-29 10:25:00|17832.5|17824.5|17829|17821|17832.5|17824.5|17825.5|17817.5|105
1724927400000|2024-08-29 10:30:00|17829.5|17821.5|17826.5|17818.5|17834.5|17826.5|17826.5|17818.5|69
1724927700000|2024-08-29 10:35:00|17828|17820|17823|17815|17832.5|17824.5|17817|17809|243
1724928000000|2024-08-29 10:40:00|17822.5|17814.5|17828|17820|17828.5|17820.5|17820|17812|119
1724928300000|2024-08-29 10:45:00|17828.5|17820.5|17837.5|17829.5|17838.5|17830.5|17828|17820|72
1724928600000|2024-08-29 10:50:00|17839|17831|17836.5|17828.5|17841.5|17833.5|17836|17828|51
1724928900000|2024-08-29 10:55:00|17837|17829|17836|17828|17840|17832|17831.5|17823.5|57
1724929200000|2024-08-29 11:00:00|17834.5|17826.5|17828|17820|17835.5|17827.5|17824|17816|52
1724929500000|2024-08-29 11:05:00|17828.5|17820.5|17829|17821|17831|17823|17825|17817|55
1724929800000|2024-08-29 11:10:00|17828.5|17820.5|17822|17814|17829|17821|17817|17809|65
1724930100000|2024-08-29 11:15:00|17823|17815|17825.5|17817.5|17827.5|17819.5|17822.5|17814.5|36
1724930400000|2024-08-29 11:20:00|17826|17818|17820|17812|17829|17821|17819.5|17811.5|32
1724930700000|2024-08-29 11:25:00|17820.5|17812.5|17824.5|17816.5|17828|17820|17820.5|17812.5|39
1724931000000|2024-08-29 11:30:00|17824|17816|17819|17811|17827.5|17819.5|17818|17810|19
1724931300000|2024-08-29 11:35:00|17818.5|17810.5|17822.5|17814.5|17826|17818|17817.5|17809.5|26
1724931600000|2024-08-29 11:40:00|17823|17815|17824.5|17816.5|17824.5|17816.5|17818.5|17810.5|31
1724931900000|2024-08-29 11:45:00|17824|17816|17836|17828|17836|17828|17824|17816|60
1724932200000|2024-08-29 11:50:00|17836.5|17828.5|17826|17818|17838.5|17830.5|17825.5|17817.5|62
1724932500000|2024-08-29 11:55:00|17826.5|17818.5|17824.5|17816.5|17829|17821|17823|17815|35
1724932800000|2024-08-29 12:00:00|17825|17817|17809.5|17801.5|17826.5|17818.5|17809.5|17801.5|114
1724933100000|2024-08-29 12:05:00|17810|17802|17810.5|17802.5|17811|17803|17807.5|17799.5|74
1724933400000|2024-08-29 12:10:00|17809.5|17801.5|17807|17799|17814|17806|17807|17799|56
1724933700000|2024-08-29 12:15:00|17807.5|17799.5|17804|17796|17809|17801|17803|17795|58
1724934000000|2024-08-29 12:20:00|17804.5|17796.5|17804.5|17796.5|17806|17798|17800.5|17792.5|41
1724934300000|2024-08-29 12:25:00|17805|17797|17803.5|17795.5|17805.5|17797.5|17801.5|17793.5|52
1724934600000|2024-08-29 12:30:00|17804|17796|17811|17803|17818.5|17810.5|17798.5|17790.5|314
1724934900000|2024-08-29 12:35:00|17810.5|17802.5|17789|17781|17810.5|17802.5|17787.5|17779.5|187
1724935200000|2024-08-29 12:40:00|17788.5|17780.5|17776|17768|17789|17781|17770|17762|251
1724935500000|2024-08-29 12:45:00|17776.5|17768.5|17784.5|17776.5|17789|17781|17776.5|17768.5|81
1724935800000|2024-08-29 12:50:00|17785|17777|17806|17798|17806.5|17798.5|17782.5|17774.5|102
1724936100000|2024-08-29 12:55:00|17806.5|17798.5|17799|17791|17808|17800|17798|17790|87
1724936400000|2024-08-29 13:00:00|17799.5|17791.5|17785|17777|17799.5|17791.5|17782|17774|88
1724936700000|2024-08-29 13:05:00|17785.5|17777.5|17788|17780|17792|17784|17775|17767|121
1724937000000|2024-08-29 13:10:00|17787.5|17779.5|17790|17782|17793|17785|17786|17778|76
1724937300000|2024-08-29 13:15:00|17789.5|17781.5|17794|17786|17794|17786|17788.5|17780.5|55
1724937600000|2024-08-29 13:20:00|17793.5|17785.5|17783|17775|17794|17786|17782|17774|60
1724937900000|2024-08-29 13:25:00|17782.5|17774.5|17797|17789|17802|17794|17781|17773|116
1724938200000|2024-08-29 13:30:00|17796.5|17788.5|17790|17782|17819|17811|17786|17778|583
1724938500000|2024-08-29 13:35:00|17789.5|17781.5|17765.5|17757.5|17792|17784|17759|17751|432
1724938800000|2024-08-29 13:40:00|17765|17757|17763.5|17755.5|17782|17774|17755|17747|399
1724939100000|2024-08-29 13:45:00|17764|17756|17773|17765|17774.5|17766.5|17760|17752|181
1724939400000|2024-08-29 13:50:00|17772.5|17764.5|17774|17766|17774.5|17766.5|17759.5|17751.5|144
1724939700000|2024-08-29 13:55:00|17773.5|17765.5|17779|17771|17791|17783|17772.5|17764.5|335
1724940000000|2024-08-29 14:00:00|17779.5|17771.5|17799.5|17791.5|17802|17794|17779.5|17771.5|242
1724940300000|2024-08-29 14:05:00|17799|17791|17793|17785|17807.5|17799.5|17790|17782|168
1724940600000|2024-08-29 14:10:00|17792.5|17784.5|17792.5|17784.5|17797.5|17789.5|17780|17772|228
1724940900000|2024-08-29 14:15:00|17794|17786|17777|17769|17801|17793|17773.5|17765.5|197
1724941200000|2024-08-29 14:20:00|17777.5|17769.5|17781.5|17773.5|17784|17776|17768.5|17760.5|114
1724941500000|2024-08-29 14:25:00|17781|17773|17781|17773|17795|17787|17780|17772|116
1724941800000|2024-08-29 14:30:00|17781.5|17773.5|17767.5|17759.5|17783|17775|17763|17755|141
1724942100000|2024-08-29 14:35:00|17768|17760|17781|17773|17781.5|17773.5|17764|17756|114
1724942400000|2024-08-29 14:40:00|17780.5|17772.5|17783|17775|17788|17780|17776.5|17768.5|127
1724942700000|2024-08-29 14:45:00|17783.5|17775.5|17780|17772|17783.5|17775.5|17777|17769|77
1724943000000|2024-08-29 14:50:00|17779.5|17771.5|17781.5|17773.5|17786|17778|17779|17771|73
1724943300000|2024-08-29 14:55:00|17781|17773|17773|17765|17783.5|17775.5|17770.5|17762.5|173
1724943600000|2024-08-29 15:00:00|17773.5|17765.5|17776|17768|17780.5|17772.5|17771.5|17763.5|81
1724943900000|2024-08-29 15:05:00|17776.5|17768.5|17792|17784|17794|17786|17773|17765|114
1724944200000|2024-08-29 15:10:00|17792.5|17784.5|17804|17796|17804.5|17796.5|17791|17783|81
1724944500000|2024-08-29 15:15:00|17803.5|17795.5|17801|17793|17806.5|17798.5|17796|17788|101
1724944800000|2024-08-29 15:20:00|17800.5|17792.5|17789|17781|17801|17793|17785|17777|155
1724945100000|2024-08-29 15:25:00|17789.5|17781.5|17792|17784|17793|17785|17787.5|17779.5|71
1724945400000|2024-08-29 15:30:00|17791.5|17783.5|17800|17792|17800.5|17792.5|17787|17779|111
1724945700000|2024-08-29 15:35:00|17800.5|17792.5|17798.5|17790.5|17801.5|17793.5|17788.5|17780.5|74
1724946000000|2024-08-29 15:40:00|17799|17791|17804|17796|17811|17803|17799|17791|114
1724946300000|2024-08-29 15:45:00|17803.5|17795.5|17804|17796|17806.5|17798.5|17800|17792|52
1724946600000|2024-08-29 15:50:00|17803.5|17795.5|17806|17798|17808.5|17800.5|17800.5|17792.5|47
1724946900000|2024-08-29 15:55:00|17805.5|17797.5|17816|17808|17818.5|17810.5|17803|17795|116
1724947200000|2024-08-29 16:00:00|17815.5|17807.5|17818.5|17810.5|17821.5|17813.5|17813|17805|108
1724947500000|2024-08-29 16:05:00|17818|17810|17816|17808|17821.5|17813.5|17815.5|17807.5|69
1724947800000|2024-08-29 16:10:00|17815.5|17807.5|17817|17809|17818|17810|17813|17805|37
1724948100000|2024-08-29 16:15:00|17817.5|17809.5|17815|17807|17819.5|17811.5|17813|17805|42
1724948400000|2024-08-29 16:20:00|17815.5|17807.5|17816.5|17808.5|17817.5|17809.5|17810|17802|28
1724948700000|2024-08-29 16:25:00|17817|17809|17820|17812|17821|17813|17810|17802|31
1724949000000|2024-08-29 16:30:00|17820.5|17812.5|17813.5|17805.5|17821|17813|17812|17804|22
1724949300000|2024-08-29 16:35:00|17814|17806|17811.5|17803.5|17819|17811|17810|17802|22
1724949600000|2024-08-29 16:40:00|17811|17803|17808.5|17800.5|17815|17807|17807|17799|47
1724949900000|2024-08-29 16:45:00|17808|17800|17807.5|17799.5|17813.5|17805.5|17807.5|17799.5|32
1724950200000|2024-08-29 16:50:00|17808|17800|17800|17792|17808|17800|17798|17790|54
1724950500000|2024-08-29 16:55:00|17800.5|17792.5|17804|17796|17806.5|17798.5|17799|17791|38
1724950800000|2024-08-29 17:00:00|17803.5|17795.5|17806|17798|17806|17798|17799|17791|48
1724951100000|2024-08-29 17:05:00|17806.5|17798.5|17809|17801|17811|17803|17805|17797|44
1724951400000|2024-08-29 17:10:00|17809.5|17801.5|17807|17799|17811.5|17803.5|17800|17792|46
1724951700000|2024-08-29 17:15:00|17807.5|17799.5|17809.5|17801.5|17812|17804|17806.5|17798.5|36
1724952000000|2024-08-29 17:20:00|17810|17802|17814|17806|17815.5|17807.5|17808.5|17800.5|33
1724952300000|2024-08-29 17:25:00|17814.5|17806.5|17819|17811|17823.5|17815.5|17814|17806|53
1724952600000|2024-08-29 17:30:00|17819.5|17811.5|17823.5|17815.5|17825|17817|17818.5|17810.5|42
1724952900000|2024-08-29 17:35:00|17823|17815|17821|17813|17828|17820|17820.5|17812.5|78
1724953200000|2024-08-29 17:40:00|17820.5|17812.5|17826.5|17818.5|17828|17820|17819.5|17811.5|34
1724953500000|2024-08-29 17:45:00|17826|17818|17822|17814|17827|17819|17819.5|17811.5|23
1724953800000|2024-08-29 17:50:00|17821.5|17813.5|17832.5|17824.5|17833|17825|17821.5|17813.5|45
1724954100000|2024-08-29 17:55:00|17832|17824|17836|17828|17837.5|17829.5|17832|17824|71
1724954400000|2024-08-29 18:00:00|17836.5|17828.5|17838|17830|17838|17830|17828.5|17820.5|55
1724954700000|2024-08-29 18:05:00|17838.5|17830.5|17832.5|17824.5|17839|17831|17832.5|17824.5|33
1724955000000|2024-08-29 18:10:00|17832|17824|17837|17829|17838|17830|17828.5|17820.5|45
1724955300000|2024-08-29 18:15:00|17836.5|17828.5|17839|17831|17840|17832|17834|17826|13
1724955600000|2024-08-29 18:20:00|17838.5|17830.5|17838|17830|17840|17832|17832.5|17824.5|32
1724955900000|2024-08-29 18:25:00|17838.5|17830.5|17825|17817|17840|17832|17818|17810|92
1724956200000|2024-08-29 18:30:00|17824.5|17816.5|17822|17814|17825|17817|17815|17807|48
1724956500000|2024-08-29 18:35:00|17822.5|17814.5|17802|17794|17823|17815|17798|17790|199
1724956800000|2024-08-29 18:40:00|17801.5|17793.5|17799|17791|17808.5|17800.5|17787.5|17779.5|149
1724957100000|2024-08-29 18:45:00|17798.5|17790.5|17796|17788|17799|17791|17785|17777|87
1724957400000|2024-08-29 18:50:00|17795.5|17787.5|17799|17791|17801|17793|17784.5|17776.5|45
1724957700000|2024-08-29 18:55:00|17800|17792|17814.4|17784.4|17814.4|17799|17797|17784.4|111
1724958000000|2024-08-29 19:00:00|17814.2|17784.2|17809.2|17779.2|17815.1|17785.1|17807.9|17777.9|0
1724958300000|2024-08-29 19:05:00|17809.3|17779.3|17820.2|17790.2|17822.4|17792.4|17808.9|17778.9|0
1724958600000|2024-08-29 19:10:00|17820.1|17790.1|17816.7|17786.7|17822.6|17792.6|17812.5|17782.5|0
1724958900000|2024-08-29 19:15:00|17817|17787|17817.1|17787.1|17829.7|17799.7|17814.2|17784.2|0
1724959200000|2024-08-29 19:20:00|17816.8|17786.8|17818.8|17788.8|17820.5|17790.5|17810.9|17780.9|0
1724959500000|2024-08-29 19:25:00|17818.7|17788.7|17826|17796|17830.8|17800.8|17818.6|17788.6|0
1724959800000|2024-08-29 19:30:00|17826.1|17796.1|17822.9|17792.9|17827.4|17797.4|17822|17792|0
1724960100000|2024-08-29 19:35:00|17823|17793|17825|17795|17832.8|17802.8|17822.1|17792.1|0
1724960400000|2024-08-29 19:40:00|17824.9|17794.9|17815.4|17785.4|17825.7|17795.7|17812.8|17782.8|0
1724960700000|2024-08-29 19:45:00|17815.5|17785.5|17801.3|17771.3|17819.4|17789.4|17800.8|17770.8|0
1724961000000|2024-08-29 19:50:00|17801.5|17771.5|17803.7|17773.7|17809.2|17779.2|17800.5|17770.5|0
1724961300000|2024-08-29 19:55:00|17804.7|17774.7|17814.5|17784.5|17817.8|17787.8|17803.6|17773.6|0
1724961600000|2024-08-29 20:00:00|17814.4|17784.4|17825.5|17795.5|17827.1|17797.1|17814.4|17784.4|0
1724961900000|2024-08-29 20:05:00|17825.1|17795.1|17834.1|17804.1|17835.1|17805.1|17824.5|17794.5|0
1724962200000|2024-08-29 20:10:00|17834.6|17804.6|17831.6|17801.6|17836.7|17806.7|17831.1|17801.1|0
1724962500000|2024-08-29 20:15:00|17832.1|17802.1|17835.1|17805.1|17835.1|17805.1|17831.6|17801.6|0
1724962800000|2024-08-29 20:20:00|17834.9|17804.9|17834.6|17804.6|17837.1|17807.1|17834.1|17804.1|0
1724963100000|2024-08-29 20:25:00|17834.2|17804.2|17831.3|17801.3|17836.1|17806.1|17830.8|17800.8|0
1724963400000|2024-08-29 20:30:00|17831.8|17801.8|17827.8|17797.8|17832.1|17802.1|17827.8|17797.8|0
1724963700000|2024-08-29 20:35:00|17827.5|17797.5|17827.8|17797.8|17830.3|17800.3|17826.7|17796.7|0
1724964000000|2024-08-29 20:40:00|17828|17798|17826.8|17796.8|17828.8|17798.8|17826.2|17796.2|0
1724964300000|2024-08-29 20:45:00|17826.3|17796.3|17824.2|17794.2|17826.8|17796.8|17824.2|17794.2|0
1724964600000|2024-08-29 20:50:00|17824.7|17794.7|17826.2|17796.2|17827.5|17797.5|17824.2|17794.2|0
1724964900000|2024-08-29 20:55:00|17826.7|17796.7|17826.5|17796.5|17828.3|17798.3|17826.2|17796.2|0
1724965200000|2024-08-29 21:00:00|17826.8|17796.8|17827.9|17797.9|17827.9|17797.9|17826.8|17796.8|0
1724965500000|2024-08-29 21:05:00|17827.8|17797.8|17825.9|17795.9|17827.8|17797.8|17825.9|17795.9|0
1724965800000|2024-08-29 21:10:00|17825.6|17795.6|17824.6|17794.6|17826.4|17796.4|17824.5|17794.5|0
1724966100000|2024-08-29 21:15:00|17824.8|17794.8|17825.1|17795.1|17827.6|17797.6|17824.5|17794.5|0
1724966400000|2024-08-29 21:20:00|17825|17795|17826.9|17796.9|17826.9|17796.9|17825|17795|0
1724966700000|2024-08-29 21:25:00|17826.6|17796.6|17827.2|17797.2|17827.3|17797.3|17825.9|17795.9|0
1724967000000|2024-08-29 21:30:00|17827.3|17797.3|17827.2|17797.2|17827.6|17797.6|17827.2|17797.2|0
1724967300000|2024-08-29 21:35:00|17827.3|17797.3|17829.2|17799.2|17829.3|17799.3|17827.3|17797.3|0
1724967600000|2024-08-29 21:40:00|17829.5|17799.5|17829.6|17799.6|17829.6|17799.6|17829.5|17799.5|0
1724967900000|2024-08-29 21:45:00|17828.9|17798.9|17829|17799|17830.3|17800.3|17828.7|17798.7|0
1724968200000|2024-08-29 21:50:00|17828.9|17798.9|17829.4|17799.4|17829.5|17799.5|17828.6|17798.6|0
1724968500000|2024-08-29 21:55:00|17829.2|17799.2|17828.5|17798.5|17829.4|17799.4|17827.8|17797.8|0
1724968800000|2024-08-29 22:00:00|17828.7|17798.7|17828.2|17798.2|17834.3|17804.3|17826.7|17796.7|0
1724969100000|2024-08-29 22:05:00|17827.3|17797.3|17819.9|17789.9|17827.3|17797.3|17814.1|17784.1|0
1724969400000|2024-08-29 22:10:00|17819.7|17789.7|17821.4|17791.4|17824.2|17794.2|17817.6|17787.6|0
1724969700000|2024-08-29 22:15:00|17821.7|17791.7|17825.4|17795.4|17827.5|17797.5|17821.2|17791.2|0
1724970000000|2024-08-29 22:20:00|17825.2|17795.2|17821.1|17791.1|17826.7|17796.7|17819.1|17789.1|0
1724970300000|2024-08-29 22:25:00|17820.9|17790.9|17824.2|17794.2|17824.7|17794.7|17820.1|17790.1|0
1724970600000|2024-08-29 22:30:00|17823.9|17793.9|17822.7|17792.7|17825.2|17795.2|17822.1|17792.1|0
1724970900000|2024-08-29 22:35:00|17822.9|17792.9|17822.7|17792.7|17822.9|17792.9|17821.1|17791.1|0
1724971200000|2024-08-29 22:40:00|17822.4|17792.4|17826.5|17796.5|17826.7|17796.7|17821.7|17791.7|0
1724971500000|2024-08-29 22:45:00|17826.7|17796.7|17824|17794|17826.7|17796.7|17822.4|17792.4|0
1724971800000|2024-08-29 22:50:00|17823.7|17793.7|17823.4|17793.4|17825|17795|17822.9|17792.9|0
1724972100000|2024-08-29 22:55:00|17823.2|17793.2|17823.4|17793.4|17824|17794|17822.9|17792.9|0
1724972400000|2024-08-29 23:00:00|17823.2|17793.2|17822|17792|17823.4|17793.4|17820.2|17790.2|0
1724972700000|2024-08-29 23:05:00|17821.8|17791.8|17824.2|17794.2|17824.7|17794.7|17820.7|17790.7|0
1724973000000|2024-08-29 23:10:00|17824.5|17794.5|17825.8|17795.8|17825.8|17795.8|17823.7|17793.7|0
1724973300000|2024-08-29 23:15:00|17825.5|17795.5|17825|17795|17826.2|17796.2|17824.2|17794.2|0
1724973600000|2024-08-29 23:20:00|17824.7|17794.7|17826.8|17796.8|17828.3|17798.3|17824.5|17794.5|0
1724973900000|2024-08-29 23:25:00|17827|17797|17827.3|17797.3|17827.8|17797.8|17825.8|17795.8|0
1724974200000|2024-08-29 23:30:00|17827|17797|17823.2|17793.2|17827|17797|17822.7|17792.7|0
1724974500000|2024-08-29 23:35:00|17823|17793|17822.5|17792.5|17824.7|17794.7|17822.2|17792.2|0
1724974800000|2024-08-29 23:40:00|17822.7|17792.7|17823.4|17793.4|17824.2|17794.2|17821.2|17791.2|0
1724975100000|2024-08-29 23:45:00|17823.7|17793.7|17826.8|17796.8|17827.3|17797.3|17822.7|17792.7|0
1724975400000|2024-08-29 23:50:00|17826.6|17796.6|17823.3|17793.3|17827|17797|17822.2|17792.2|0
1724975700000|2024-08-29 23:55:00|17823|17793|17821.8|17791.8|17823.3|17793.3|17821.8|17791.8|0
1724976000000|2024-08-30 00:00:00|17822.2|17792.2|17815.1|17785.1|17822.8|17792.8|17814.6|17784.6|0
1724976300000|2024-08-30 00:05:00|17814.9|17784.9|17810.1|17780.1|17815.5|17785.5|17807.9|17777.9|0
1724976600000|2024-08-30 00:10:00|17809.9|17779.9|17807.7|17777.7|17811.6|17781.6|17807.2|17777.2|0
1724976900000|2024-08-30 00:15:00|17807.9|17777.9|17810.7|17780.7|17812.8|17782.8|17807.9|17777.9|0
1724977200000|2024-08-30 00:20:00|17810.9|17780.9|17815.1|17785.1|17815.1|17785.1|17810.7|17780.7|0
1724977500000|2024-08-30 00:25:00|17814.9|17784.9|17823.8|17793.8|17824.8|17794.8|17814.9|17784.9|0
1724977800000|2024-08-30 00:30:00|17823.4|17793.4|17826|17796|17829.2|17799.2|17823.4|17793.4|0
1724978100000|2024-08-30 00:35:00|17826.2|17796.2|17826.2|17796.2|17827.9|17797.9|17824.8|17794.8|0
1724978400000|2024-08-30 00:40:00|17825.9|17795.9|17827.3|17797.3|17827.6|17797.6|17825.7|17795.7|0
1724978700000|2024-08-30 00:45:00|17827.1|17797.1|17801.6|17771.6|17827.3|17797.3|17796.4|17766.4|0
1724979000000|2024-08-30 00:50:00|17801.4|17771.4|17800.9|17770.9|17811.2|17781.2|17800.9|17770.9|0
1724979300000|2024-08-30 00:55:00|17800.7|17770.7|17801.4|17771.4|17804.9|17774.9|17800.4|17770.4|0
1724979600000|2024-08-30 01:00:00|17801.6|17771.6|17807.3|17777.3|17807.3|17777.3|17801.6|17771.6|0
1724979900000|2024-08-30 01:05:00|17807|17777|17817.7|17787.7|17820.9|17790.9|17803.3|17773.3|0
1724980200000|2024-08-30 01:10:00|17817.6|17787.6|17817.7|17787.7|17818.3|17788.3|17816.6|17786.6|0
1724980500000|2024-08-30 01:15:00|17816.8|17786.8|17804.5|17799.5|17816.8|17801.5|17782.5|17777.5|1314
1724980800000|2024-08-30 01:20:00|17805|17800|17797|17792|17806|17801|17785|17780|640
1724981100000|2024-08-30 01:25:00|17797.5|17792.5|17784.5|17779.5|17803|17798|17780|17775|607
1724981400000|2024-08-30 01:30:00|17785|17780|17886.5|17881.5|17888.5|17883.5|17783|17778|4068
1724981700000|2024-08-30 01:35:00|17887.5|17882.5|17911.5|17906.5|17914.5|17909.5|17873.5|17868.5|2990
1724982000000|2024-08-30 01:40:00|17908.5|17903.5|17946.5|17941.5|17958.5|17953.5|17908.5|17903.5|2995
1724982300000|2024-08-30 01:45:00|17943.5|17938.5|17971|17966|17976|17971|17938.5|17933.5|2844
1724982600000|2024-08-30 01:50:00|17969.5|17964.5|17992|17987|17994|17989|17953|17948|2618
1724982900000|2024-08-30 01:55:00|17991.5|17986.5|18002.5|17997.5|18007|18002|17979|17974|2251
1724983200000|2024-08-30 02:00:00|17999.5|17994.5|18011.5|18006.5|18026|18021|17986|17981|2804
1724983500000|2024-08-30 02:05:00|18011|18006|17967.5|17962.5|18011.5|18006.5|17957.5|17952.5|2658
1724983800000|2024-08-30 02:10:00|17966|17961|17933.5|17928.5|17984|17979|17933.5|17928.5|2622
1724984100000|2024-08-30 02:15:00|17933|17928|17968.5|17963.5|17969.5|17964.5|17922|17917|1899
1724984400000|2024-08-30 02:20:00|17968|17963|17966.5|17961.5|17977|17972|17955.5|17950.5|1007
1724984700000|2024-08-30 02:25:00|17968|17963|17977.5|17972.5|17986|17981|17967.5|17962.5|1025
1724985000000|2024-08-30 02:30:00|17977|17972|17991|17986|17994.5|17989.5|17974.5|17969.5|996
1724985300000|2024-08-30 02:35:00|17987.5|17982.5|17974|17969|17995|17990|17970|17965|632
1724985600000|2024-08-30 02:40:00|17973.5|17968.5|17994.5|17989.5|17995|17990|17971.5|17966.5|634
1724985900000|2024-08-30 02:45:00|17994|17989|18020.5|18015.5|18021|18016|17992.5|17987.5|1160
1724986200000|2024-08-30 02:50:00|18020|18015|18056.5|18051.5|18060|18055|18020|18015|2970
1724986500000|2024-08-30 02:55:00|18055|18050|18058.5|18053.5|18060.5|18055.5|18041|18036|1546
1724986800000|2024-08-30 03:00:00|18056|18051|18074|18069|18076|18071|18050.5|18045.5|1226
1724987100000|2024-08-30 03:05:00|18073.5|18068.5|18034|18029|18074|18069|18029.5|18024.5|1642
1724987400000|2024-08-30 03:10:00|18034.5|18029.5|18048.5|18043.5|18056.5|18051.5|18023|18018|1445
1724987700000|2024-08-30 03:15:00|18048|18043|18047.5|18042.5|18050.5|18045.5|18035|18030|612
1724988000000|2024-08-30 03:20:00|18047|18042|18071|18066|18071.5|18066.5|18044.5|18039.5|1185
1724988300000|2024-08-30 03:25:00|18071.5|18066.5|18089|18084|18093|18088|18066|18061|1700
1724988600000|2024-08-30 03:30:00|18088|18083|18088|18083|18099|18094|18082.5|18077.5|1070
1724988900000|2024-08-30 03:35:00|18086.5|18081.5|18089|18084|18091|18086|18079.5|18074.5|670
1724989200000|2024-08-30 03:40:00|18088.5|18083.5|18103.5|18098.5|18106|18101|18086|18081|977
1724989500000|2024-08-30 03:45:00|18102|18097|18094.5|18089.5|18104|18099|18094.5|18089.5|781
1724989800000|2024-08-30 03:50:00|18094|18089|18152.5|18147.5|18179|18174|18092.5|18087.5|6304
1724990100000|2024-08-30 03:55:00|18153|18148|18130.5|18125.5|18161.5|18156.5|18125|18120|1694
1724990400000|2024-08-30 04:00:00|18142|18112|18126.1|18096.1|18142.5|18112.5|18125.2|18095.2|0
1724990700000|2024-08-30 04:05:00|18126.3|18096.3|18127.2|18097.2|18127.2|18097.2|18125.2|18095.2|0
1724991000000|2024-08-30 04:10:00|18127.6|18097.6|18125.4|18095.4|18128.5|18098.5|18124.5|18094.5|0
1724991300000|2024-08-30 04:15:00|18125.2|18095.2|18123.5|18093.5|18125.9|18095.9|18122.6|18092.6|0
1724991600000|2024-08-30 04:20:00|18124|18094|18122.4|18092.4|18125.7|18095.7|18121.9|18091.9|0
1724991900000|2024-08-30 04:25:00|18122.1|18092.1|18120.8|18090.8|18122.8|18092.8|18120.1|18090.1|0
1724992200000|2024-08-30 04:30:00|18120.5|18090.5|18123.2|18093.2|18123.7|18093.7|18119.6|18089.6|0
1724992500000|2024-08-30 04:35:00|18123.5|18093.5|18125.5|18095.5|18126|18096|18123.2|18093.2|0
1724992800000|2024-08-30 04:40:00|18125.3|18095.3|18128.4|18098.4|18128.8|18098.8|18125.1|18095.1|0
1724993100000|2024-08-30 04:45:00|18128.7|18098.7|18130.2|18100.2|18130.9|18100.9|18128.5|18098.5|0
1724993400000|2024-08-30 04:50:00|18130.5|18100.5|18129.7|18099.7|18131.9|18101.9|18129.7|18099.7|0
1724993700000|2024-08-30 04:55:00|18129.5|18099.5|18130.2|18100.2|18130.2|18100.2|18128.8|18098.8|42
1724994000000|2024-08-30 05:00:00|18131|18126|18118.5|18113.5|18153|18148|18091.5|18086.5|3036
1724994300000|2024-08-30 05:05:00|18119.5|18114.5|18139|18134|18155.5|18150.5|18113.5|18108.5|1570
1724994600000|2024-08-30 05:10:00|18139.5|18134.5|18160|18155|18163|18158|18134|18129|1085
1724994900000|2024-08-30 05:15:00|18159.5|18154.5|18165.5|18160.5|18165.5|18160.5|18141|18136|1102
1724995200000|2024-08-30 05:20:00|18165|18160|18144.5|18139.5|18170.5|18165.5|18138|18133|970
1724995500000|2024-08-30 05:25:00|18144|18139|18153|18148|18163.5|18158.5|18137|18132|919
1724995800000|2024-08-30 05:30:00|18152.5|18147.5|18166.5|18161.5|18170.5|18165.5|18146|18141|1133
1724996100000|2024-08-30 05:35:00|18166|18161|18203.5|18198.5|18211|18206|18166|18161|2075
1724996400000|2024-08-30 05:40:00|18202.5|18197.5|18204|18199|18218.5|18213.5|18196.5|18191.5|1449
1724996700000|2024-08-30 05:45:00|18201.5|18196.5|18190.5|18185.5|18210.5|18205.5|18188.5|18183.5|1184
1724997000000|2024-08-30 05:50:00|18190|18185|18209|18204|18211.5|18206.5|18187|18182|1179
1724997300000|2024-08-30 05:55:00|18208.5|18203.5|18185|18180|18223|18218|18184.5|18179.5|1321
1724997600000|2024-08-30 06:00:00|18184|18179|18194|18189|18195.5|18190.5|18176.5|18171.5|1352
1724997900000|2024-08-30 06:05:00|18193.5|18188.5|18166|18161|18198.5|18193.5|18164|18159|981
1724998200000|2024-08-30 06:10:00|18165.5|18160.5|18151.5|18146.5|18168.5|18163.5|18147|18142|1211
1724998500000|2024-08-30 06:15:00|18151|18146|18145|18140|18166.5|18161.5|18144.5|18139.5|1084
1724998800000|2024-08-30 06:20:00|18145.5|18140.5|18136|18131|18147|18142|18124.5|18119.5|1362
1724999100000|2024-08-30 06:25:00|18135.5|18130.5|18126|18121|18149.5|18144.5|18119.5|18114.5|944
1724999400000|2024-08-30 06:30:00|18124.5|18119.5|18129.5|18124.5|18133|18128|18119|18114|997
1724999700000|2024-08-30 06:35:00|18129|18124|18136|18131|18136|18131|18120|18115|825
1725000000000|2024-08-30 06:40:00|18135|18130|18132|18127|18142|18137|18129.5|18124.5|536
1725000300000|2024-08-30 06:45:00|18132.5|18127.5|18088|18083|18132.5|18127.5|18086.5|18081.5|2004
1725000600000|2024-08-30 06:50:00|18085.5|18080.5|18088|18083|18097.5|18092.5|18078|18073|1241
1725000900000|2024-08-30 06:55:00|18087.5|18082.5|18095.5|18090.5|18096|18091|18084.5|18079.5|674
1725001200000|2024-08-30 07:00:00|18094|18089|18060|18055|18096|18091|18059.5|18054.5|1569
1725001500000|2024-08-30 07:05:00|18059.5|18054.5|18034.5|18029.5|18062.5|18057.5|18027.5|18022.5|1604
1725001800000|2024-08-30 07:10:00|18033.5|18028.5|18051.5|18046.5|18052|18047|18030.5|18025.5|773
1725002100000|2024-08-30 07:15:00|18051|18046|18056|18051|18068|18063|18041.5|18036.5|994
1725002400000|2024-08-30 07:20:00|18055.5|18050.5|18062|18057|18073|18068|18055.5|18050.5|774
1725002700000|2024-08-30 07:25:00|18061.5|18056.5|18065|18060|18067|18062|18055|18050|514
1725003000000|2024-08-30 07:30:00|18064.5|18059.5|18080.5|18075.5|18084.5|18079.5|18064.5|18059.5|962
1725003300000|2024-08-30 07:35:00|18080|18075|18080|18075|18082|18077|18076|18071|481
1725003600000|2024-08-30 07:40:00|18079.5|18074.5|18060|18055|18083|18078|18056|18051|1032
1725003900000|2024-08-30 07:45:00|18059.5|18054.5|18044|18039|18060|18055|18041.5|18036.5|1090
1725004200000|2024-08-30 07:50:00|18042.5|18037.5|18033.5|18028.5|18047|18042|18031|18026|1461
1725004500000|2024-08-30 07:55:00|18033|18028|18034.5|18029.5|18038|18033|18030.5|18025.5|1735
1725004800000|2024-08-30 08:00:00|18006.7|18001.7|17992.2|17987.2|18007.2|18002.2|17973.2|17968.2|3896
1725005100000|2024-08-30 08:05:00|17992.7|17987.7|17970.7|17965.7|18001.2|17996.2|17953.2|17948.2|6232
1725005400000|2024-08-30 08:10:00|17969.7|17964.7|17974.2|17969.2|17983.2|17978.2|17965.2|17960.2|1775
1725005700000|2024-08-30 08:15:00|17974.7|17969.7|17972.7|17967.7|17981.7|17976.7|17971.2|17966.2|1420
1725006000000|2024-08-30 08:20:00|17972.2|17967.2|17970.7|17965.7|17972.7|17967.7|17961.2|17956.2|736
1725006300000|2024-08-30 08:25:00|17970.2|17965.2|17987.2|17982.2|17993.7|17988.7|17969.7|17964.7|1225
1725006600000|2024-08-30 08:30:00|18003.1|17973.1|18020.7|17990.7|18021.7|17991.7|18001.5|17971.5|253
1725006900000|2024-08-30 08:35:00|18021|17991|18020.7|17990.7|18023.9|17993.9|18018.3|17988.3|0
1725007200000|2024-08-30 08:40:00|18020.4|17990.4|18020.7|17990.7|18021.8|17991.8|18018.3|17988.3|0
1725007500000|2024-08-30 08:45:00|18021|17991|18016.8|17986.8|18022.5|17992.5|18016|17986|0
1725007800000|2024-08-30 08:50:00|18017.7|17987.7|18012.5|17982.5|18018.7|17988.7|18010.3|17980.3|0
1725008100000|2024-08-30 08:55:00|18012.6|17982.6|18017|17987|18017.1|17987.1|18009.5|17979.5|0
1725008400000|2024-08-30 09:00:00|18016.6|17986.6|18018.9|17988.9|18019.8|17989.8|18015.4|17985.4|0
1725008700000|2024-08-30 09:05:00|18018.4|17988.4|18017.7|17987.7|18019|17989|18016.4|17986.4|0
1724623200000|2024-08-25 22:00:00|17774|17744|17778.7|17748.7|17778.7|17748.7|17772.7|17742.7|0
1724623500000|2024-08-25 22:05:00|17778.4|17748.4|17784.3|17754.3|17786.5|17756.5|17778.4|17748.4|0
1724623800000|2024-08-25 22:10:00|17784.5|17754.5|17786.2|17756.2|17787.7|17757.7|17784|17754|0
1724624100000|2024-08-25 22:15:00|17785.9|17755.9|17785.4|17755.4|17787.7|17757.7|17783.1|17753.1|0
1724624400000|2024-08-25 22:20:00|17785.9|17755.9|17784.5|17754.5|17787|17757|17784|17754|0
1724624700000|2024-08-25 22:25:00|17784.2|17754.2|17778.9|17748.9|17784.5|17754.5|17775.1|17745.1|0
1724625000000|2024-08-25 22:30:00|17779.1|17749.1|17767.7|17737.7|17780.7|17750.7|17763.7|17733.7|0
1724625300000|2024-08-25 22:35:00|17767.5|17737.5|17763.7|17733.7|17768.5|17738.5|17763.4|17733.4|0
1724625600000|2024-08-25 22:40:00|17763.9|17733.9|17760.9|17730.9|17766|17736|17756.8|17726.8|0
1724625900000|2024-08-25 22:45:00|17760.7|17730.7|17759.8|17729.8|17762.9|17732.9|17756.5|17726.5|0
1724626200000|2024-08-25 22:50:00|17760|17730|17759.9|17729.9|17761.9|17731.9|17758.9|17728.9|0
1724626500000|2024-08-25 22:55:00|17760.1|17730.1|17756|17726|17760.4|17730.4|17755|17725|0
1724626800000|2024-08-25 23:00:00|17756.5|17726.5|17752.6|17722.6|17757|17727|17750.4|17720.4|0
1724627100000|2024-08-25 23:05:00|17752.7|17722.7|17753.5|17723.5|17754.1|17724.1|17750|17720|0
1724627400000|2024-08-25 23:10:00|17753.3|17723.3|17757.6|17727.6|17758.6|17728.6|17753.3|17723.3|0
1724627700000|2024-08-25 23:15:00|17757.1|17727.1|17750.3|17720.3|17757.6|17727.6|17749.8|17719.8|0
1724628000000|2024-08-25 23:20:00|17750.1|17720.1|17753.4|17723.4|17753.4|17723.4|17748.8|17718.8|0
1724628300000|2024-08-25 23:25:00|17753.8|17723.8|17754.4|17724.4|17756.4|17726.4|17752.9|17722.9|0
1724628600000|2024-08-25 23:30:00|17754.9|17724.9|17753.4|17723.4|17756.2|17726.2|17753.2|17723.2|0
1724628900000|2024-08-25 23:35:00|17753.2|17723.2|17755.6|17725.6|17756.2|17726.2|17753.2|17723.2|0
1724629200000|2024-08-25 23:40:00|17755.4|17725.4|17757.1|17727.1|17758.1|17728.1|17751.9|17721.9|0
1724629500000|2024-08-25 23:45:00|17757.3|17727.3|17757.4|17727.4|17759.6|17729.6|17754.6|17724.6|0
1724629800000|2024-08-25 23:50:00|17756.9|17726.9|17760.9|17730.9|17760.9|17730.9|17756.1|17726.1|0
1724630100000|2024-08-25 23:55:00|17760.7|17730.7|17758.5|17728.5|17760.7|17730.7|17756.7|17726.7|0
1724630400000|2024-08-26 00:00:00|17759|17729|17763.6|17733.6|17764.9|17734.9|17759|17729|0
1724630700000|2024-08-26 00:05:00|17763.8|17733.8|17757.8|17727.8|17764.1|17734.1|17757.3|17727.3|0
1724631000000|2024-08-26 00:10:00|17758.3|17728.3|17758.2|17728.2|17760|17730|17752.9|17722.9|0
1724631300000|2024-08-26 00:15:00|17758.7|17728.7|17761.2|17731.2|17762.1|17732.1|17755.8|17725.8|0
1724631600000|2024-08-26 00:20:00|17761.6|17731.6|17758.4|17728.4|17763.8|17733.8|17757.9|17727.9|0
1724631900000|2024-08-26 00:25:00|17757.9|17727.9|17756.5|17726.5|17758.6|17728.6|17754.6|17724.6|0
1724632200000|2024-08-26 00:30:00|17756.7|17726.7|17758.8|17728.8|17759.7|17729.7|17755|17725|0
1724632500000|2024-08-26 00:35:00|17758.3|17728.3|17764.7|17734.7|17765.4|17735.4|17757.2|17727.2|0
1724632800000|2024-08-26 00:40:00|17764.4|17734.4|17787.1|17757.1|17787.4|17757.4|17764|17734|0
1724633100000|2024-08-26 00:45:00|17786.9|17756.9|17792.7|17762.7|17792.7|17762.7|17786.2|17756.2|0
1724633400000|2024-08-26 00:50:00|17793.2|17763.2|17756.6|17726.6|17794.6|17764.6|17756.1|17726.1|0
1724633700000|2024-08-26 00:55:00|17756.1|17726.1|17757.6|17727.6|17758.5|17728.5|17755.9|17725.9|0
1724634000000|2024-08-26 01:00:00|17757.8|17727.8|17749|17719|17760.8|17730.8|17747.3|17717.3|0
1724634300000|2024-08-26 01:05:00|17748.7|17718.7|17746.8|17716.8|17749|17719|17731.4|17701.4|0
1724634600000|2024-08-26 01:10:00|17747|17717|17754.6|17724.6|17755.5|17725.5|17747|17717|0
1724634900000|2024-08-26 01:15:00|17754.4|17724.4|17733.4|17728.4|17778.4|17773.4|17718.9|17713.9|3722
1724635200000|2024-08-26 01:20:00|17732.4|17727.4|17738.9|17733.9|17743.4|17738.4|17723.4|17718.4|2041
1724635500000|2024-08-26 01:25:00|17738.4|17733.4|17746.4|17741.4|17757.9|17752.9|17737.9|17732.9|1436
1724635800000|2024-08-26 01:30:00|17745.9|17740.9|17799.4|17794.4|17802.4|17797.4|17739.9|17734.9|7019
1724636100000|2024-08-26 01:35:00|17797.9|17792.9|17815.9|17810.9|17822.9|17817.9|17787.9|17782.9|4506
1724636400000|2024-08-26 01:40:00|17817.4|17812.4|17832.4|17827.4|17834.4|17829.4|17768.9|17763.9|4514
1724636700000|2024-08-26 01:45:00|17831.4|17826.4|17811.9|17806.9|17844.4|17839.4|17811.9|17806.9|4159
1724637000000|2024-08-26 01:50:00|17812.4|17807.4|17806.4|17801.4|17817.9|17812.9|17744.9|17739.9|5071
1724637300000|2024-08-26 01:55:00|17805.9|17800.9|17815.4|17810.4|17832.9|17827.9|17797.4|17792.4|1901
1724637600000|2024-08-26 02:00:00|17816.4|17811.4|17834.4|17829.4|17842.9|17837.9|17788.9|17783.9|2389
1724637900000|2024-08-26 02:05:00|17833.4|17828.4|17835.9|17830.9|17842.9|17837.9|17820.9|17815.9|1706
1724638200000|2024-08-26 02:10:00|17836.4|17831.4|17796.9|17791.9|17837.4|17832.4|17784.4|17779.4|1967
1724638500000|2024-08-26 02:15:00|17797.4|17792.4|17795.4|17790.4|17815.9|17810.9|17789.4|17784.4|1554
1724638800000|2024-08-26 02:20:00|17796.9|17791.9|17767.9|17762.9|17797.4|17792.4|17763.9|17758.9|2952
1724639100000|2024-08-26 02:25:00|17768.4|17763.4|17761.9|17756.9|17791.4|17786.4|17755.4|17750.4|1710
1724639400000|2024-08-26 02:30:00|17760.9|17755.9|17732.4|17727.4|17778.4|17773.4|17730.9|17725.9|1421
1724639700000|2024-08-26 02:35:00|17730.9|17725.9|17752.4|17747.4|17754.9|17749.9|17729.4|17724.4|1211
1724640000000|2024-08-26 02:40:00|17751.4|17746.4|17768.9|17763.9|17774.4|17769.4|17748.9|17743.9|942
1724640300000|2024-08-26 02:45:00|17769.4|17764.4|17774.4|17769.4|17783.9|17778.9|17758.4|17753.4|791
1724640600000|2024-08-26 02:50:00|17773.9|17768.9|17780.9|17775.9|17784.4|17779.4|17768.9|17763.9|1683
1724640900000|2024-08-26 02:55:00|17780.4|17775.4|17773.4|17768.4|17782.9|17777.9|17770.9|17765.9|2380
1724641200000|2024-08-26 03:00:00|17772.4|17767.4|17785.4|17780.4|17788.4|17783.4|17770.4|17765.4|683
1724641500000|2024-08-26 03:05:00|17784.9|17779.9|17775.9|17770.9|17790.4|17785.4|17773.4|17768.4|4557
1724641800000|2024-08-26 03:10:00|17775.4|17770.4|17779.4|17774.4|17781.4|17776.4|17774.9|17769.9|1000
1724642100000|2024-08-26 03:15:00|17778.4|17773.4|17806.9|17801.9|17813.9|17808.9|17777.4|17772.4|1388
1724642400000|2024-08-26 03:20:00|17807.4|17802.4|17803.4|17798.4|17807.9|17802.9|17797.4|17792.4|1550
1724642700000|2024-08-26 03:25:00|17802.9|17797.9|17807.9|17802.9|17808.9|17803.9|17797.4|17792.4|394
1724643000000|2024-08-26 03:30:00|17807.4|17802.4|17802.9|17797.9|17811.9|17806.9|17799.4|17794.4|449
1724643300000|2024-08-26 03:35:00|17801.9|17796.9|17799.4|17794.4|17804.9|17799.9|17793.4|17788.4|425
1724643600000|2024-08-26 03:40:00|17798.9|17793.9|17788.4|17783.4|17801.9|17796.9|17787.9|17782.9|452
1724643900000|2024-08-26 03:45:00|17788.9|17783.9|17766.4|17761.4|17788.9|17783.9|17760.4|17755.4|668
1724644200000|2024-08-26 03:50:00|17765.9|17760.9|17775.4|17770.4|17776.9|17771.9|17765.9|17760.9|459
1724644500000|2024-08-26 03:55:00|17774.9|17769.9|17779.9|17774.9|17780.4|17775.4|17773.4|17768.4|376
1724644800000|2024-08-26 04:00:00|17792.2|17762.2|17795.9|17765.9|17797|17767|17792.2|17762.2|1
1724645100000|2024-08-26 04:05:00|17796|17766|17796.3|17766.3|17796.8|17766.8|17792.7|17762.7|0
1724645400000|2024-08-26 04:10:00|17796|17766|17797.4|17767.4|17798.1|17768.1|17795.8|17765.8|0
1724645700000|2024-08-26 04:15:00|17797|17767|17797.1|17767.1|17797.6|17767.6|17796.5|17766.5|0
1724646000000|2024-08-26 04:20:00|17797.3|17767.3|17797.6|17767.6|17798.2|17768.2|17797.1|17767.1|0
1724646300000|2024-08-26 04:25:00|17797.1|17767.1|17797.2|17767.2|17798.3|17768.3|17797.1|17767.1|0
1724646600000|2024-08-26 04:30:00|17797.5|17767.5|17797.7|17767.7|17798.3|17768.3|17797.1|17767.1|0
1724646900000|2024-08-26 04:35:00|17797.9|17767.9|17799.8|17769.8|17799.8|17769.8|17797.7|17767.7|0
1724647200000|2024-08-26 04:40:00|17799.6|17769.6|17798.9|17768.9|17799.6|17769.6|17798.4|17768.4|0
1724647500000|2024-08-26 04:45:00|17799.1|17769.1|17800.2|17770.2|17800.2|17770.2|17798.9|17768.9|0
1724647800000|2024-08-26 04:50:00|17800.5|17770.5|17799.5|17769.5|17800.7|17770.7|17799.1|17769.1|0
1724648100000|2024-08-26 04:55:00|17799.3|17769.3|17798.3|17768.3|17799.5|17769.5|17798.3|17768.3|0
1724648400000|2024-08-26 05:00:00|17778.9|17773.9|17753.9|17748.9|17779.4|17774.4|17750.9|17745.9|1836
1724648700000|2024-08-26 05:05:00|17753.4|17748.4|17752.4|17747.4|17759.4|17754.4|17743.4|17738.4|744
1724649000000|2024-08-26 05:10:00|17751.9|17746.9|17749.9|17744.9|17755.9|17750.9|17744.9|17739.9|395
1724649300000|2024-08-26 05:15:00|17749.4|17744.4|17748.9|17743.9|17754.4|17749.4|17743.4|17738.4|455
1724649600000|2024-08-26 05:20:00|17748.4|17743.4|17760.4|17755.4|17766.4|17761.4|17746.4|17741.4|427
1724649900000|2024-08-26 05:25:00|17759.4|17754.4|17767.9|17762.9|17772.4|17767.4|17739.4|17734.4|801
1724650200000|2024-08-26 05:30:00|17768.4|17763.4|17770.4|17765.4|17772.4|17767.4|17764.4|17759.4|297
1724650500000|2024-08-26 05:35:00|17771.4|17766.4|17767.4|17762.4|17773.9|17768.9|17765.9|17760.9|302
1724650800000|2024-08-26 05:40:00|17767.9|17762.9|17773.9|17768.9|17777.4|17772.4|17767.9|17762.9|398
1724651100000|2024-08-26 05:45:00|17773.4|17768.4|17777.9|17772.9|17783.9|17778.9|17764.4|17759.4|568
1724651400000|2024-08-26 05:50:00|17778.4|17773.4|17784.4|17779.4|17788.4|17783.4|17776.4|17771.4|398
1724651700000|2024-08-26 05:55:00|17784.9|17779.9|17780.9|17775.9|17784.9|17779.9|17769.9|17764.9|696
1724652000000|2024-08-26 06:00:00|17782.4|17777.4|17788.4|17783.4|17791.4|17786.4|17781.4|17776.4|889
1724652300000|2024-08-26 06:05:00|17788.9|17783.9|17800.4|17795.4|17802.9|17797.9|17783.9|17778.9|644
1724652600000|2024-08-26 06:10:00|17799.9|17794.9|17796.9|17791.9|17805.9|17800.9|17793.9|17788.9|522
1724652900000|2024-08-26 06:15:00|17796.4|17791.4|17801.4|17796.4|17801.4|17796.4|17791.4|17786.4|630
1724653200000|2024-08-26 06:20:00|17801.9|17796.9|17801.9|17796.9|17807.4|17802.4|17794.9|17789.9|666
1724653500000|2024-08-26 06:25:00|17801.4|17796.4|17803.4|17798.4|17810.9|17805.9|17797.9|17792.9|328
1724653800000|2024-08-26 06:30:00|17803.9|17798.9|17811.9|17806.9|17815.4|17810.4|17803.4|17798.4|773
1724654100000|2024-08-26 06:35:00|17811.4|17806.4|17815.9|17810.9|17820.4|17815.4|17808.4|17803.4|866
1724654400000|2024-08-26 06:40:00|17815.4|17810.4|17825.9|17820.9|17830.4|17825.4|17809.4|17804.4|661
1724654700000|2024-08-26 06:45:00|17825.4|17820.4|17833.4|17828.4|17834.9|17829.9|17824.4|17819.4|927
1724655000000|2024-08-26 06:50:00|17833.9|17828.9|17842.4|17837.4|17842.4|17837.4|17828.4|17823.4|1825
1724655300000|2024-08-26 06:55:00|17841.9|17836.9|17837.4|17832.4|17849.4|17844.4|17836.4|17831.4|1018
1724655600000|2024-08-26 07:00:00|17836.9|17831.9|17848.9|17843.9|17848.9|17843.9|17833.4|17828.4|902
1724655900000|2024-08-26 07:05:00|17848.4|17843.4|17845.9|17840.9|17850.9|17845.9|17836.4|17831.4|713
1724656200000|2024-08-26 07:10:00|17845.4|17840.4|17836.9|17831.9|17846.9|17841.9|17834.4|17829.4|746
1724656500000|2024-08-26 07:15:00|17836.4|17831.4|17827.4|17822.4|17837.4|17832.4|17826.4|17821.4|1077
1724656800000|2024-08-26 07:20:00|17826.9|17821.9|17837.9|17832.9|17839.4|17834.4|17826.9|17821.9|591
1724657100000|2024-08-26 07:25:00|17837.4|17832.4|17830.4|17825.4|17841.9|17836.9|17830.4|17825.4|484
1724657400000|2024-08-26 07:30:00|17828.4|17823.4|17822.9|17817.9|17832.4|17827.4|17821.9|17816.9|601
1724657700000|2024-08-26 07:35:00|17822.4|17817.4|17817.9|17812.9|17823.9|17818.9|17814.4|17809.4|682
1724658000000|2024-08-26 07:40:00|17817.4|17812.4|17813.9|17808.9|17818.9|17813.9|17810.4|17805.4|483
1724658300000|2024-08-26 07:45:00|17814.4|17809.4|17813.4|17808.4|17815.9|17810.9|17807.9|17802.9|538
1724658600000|2024-08-26 07:50:00|17812.9|17807.9|17812.9|17807.9|17813.4|17808.4|17805.4|17800.4|997
1724658900000|2024-08-26 07:55:00|17812.4|17807.4|17815.9|17810.9|17816.4|17811.4|17809.4|17804.4|992
1724659200000|2024-08-26 08:00:00|17816.4|17811.4|17817.4|17812.4|17817.4|17812.4|17805.9|17800.9|831
1724659500000|2024-08-26 08:05:00|17817.9|17812.9|17826.4|17821.4|17831.9|17826.9|17813.9|17808.9|1791
1724659800000|2024-08-26 08:10:00|17826.9|17821.9|17813.9|17808.9|17826.9|17821.9|17812.4|17807.4|2879
1724660100000|2024-08-26 08:15:00|17814.4|17809.4|17814.4|17809.4|17819.9|17814.9|17813.4|17808.4|12341
1724660400000|2024-08-26 08:20:00|17813.9|17808.9|17806.4|17801.4|17814.9|17809.9|17804.9|17799.9|1034
1724660700000|2024-08-26 08:25:00|17805.9|17800.9|17810.4|17805.4|17812.4|17807.4|17803.4|17798.4|1255
1724661000000|2024-08-26 08:30:00|17821.5|17791.5|17821.2|17791.2|17821.9|17791.9|17817.7|17787.7|0
1724661300000|2024-08-26 08:35:00|17821.4|17791.4|17819.9|17789.9|17822.6|17792.6|17818.1|17788.1|0
1724661600000|2024-08-26 08:40:00|17819.7|17789.7|17820.6|17790.6|17821.1|17791.1|17818.3|17788.3|0
1724661900000|2024-08-26 08:45:00|17820.3|17790.3|17818.7|17788.7|17821.2|17791.2|17817.7|17787.7|0
1724662200000|2024-08-26 08:50:00|17818.9|17788.9|17820.8|17790.8|17821.2|17791.2|17818|17788|0
1724662500000|2024-08-26 08:55:00|17821|17791|17822.7|17792.7|17822.7|17792.7|17820.3|17790.3|0
1724662800000|2024-08-26 09:00:00|17822.9|17792.9|17819.5|17789.5|17823.7|17793.7|17819|17789|0
1724663100000|2024-08-26 09:05:00|17819.7|17789.7|17818|17788|17820.9|17790.9|17816.3|17786.3|0
1724663400000|2024-08-26 09:10:00|17817.5|17787.5|17816|17786|17817.8|17787.8|17814.1|17784.1|0
1724663700000|2024-08-26 09:15:00|17810.4|17802.4|17794.9|17786.9|17810.4|17802.4|17794.9|17786.9|337
1724664000000|2024-08-26 09:20:00|17794.4|17786.4|17796.4|17788.4|17799.4|17791.4|17790.4|17782.4|218
1724664300000|2024-08-26 09:25:00|17796.9|17788.9|17802.4|17794.4|17803.4|17795.4|17794.9|17786.9|125
1724664600000|2024-08-26 09:30:00|17802.9|17794.9|17802.9|17794.9|17803.4|17795.4|17794.9|17786.9|134
1724664900000|2024-08-26 09:35:00|17802.4|17794.4|17807.9|17799.9|17810.9|17802.9|17802.4|17794.4|67
1724665200000|2024-08-26 09:40:00|17808.4|17800.4|17808.4|17800.4|17813.9|17805.9|17807.9|17799.9|277
1724665500000|2024-08-26 09:45:00|17807.9|17799.9|17805.9|17797.9|17810.4|17802.4|17801.9|17793.9|84
1724665800000|2024-08-26 09:50:00|17806.4|17798.4|17799.4|17791.4|17806.9|17798.9|17796.4|17788.4|39
1724666100000|2024-08-26 09:55:00|17799.9|17791.9|17800.4|17792.4|17801.9|17793.9|17797.9|17789.9|64
1724666400000|2024-08-26 10:00:00|17800.9|17792.9|17803.4|17795.4|17804.4|17796.4|17798.4|17790.4|33
1724666700000|2024-08-26 10:05:00|17802.9|17794.9|17807.4|17799.4|17808.4|17800.4|17799.4|17791.4|13
1724667000000|2024-08-26 10:10:00|17806.9|17798.9|17810.9|17802.9|17812.9|17804.9|17806.4|17798.4|24
1724667300000|2024-08-26 10:15:00|17811.4|17803.4|17811.4|17803.4|17814.9|17806.9|17809.9|17801.9|42
1724667600000|2024-08-26 10:20:00|17811.9|17803.9|17820.4|17812.4|17820.4|17812.4|17810.4|17802.4|52
1724667900000|2024-08-26 10:25:00|17819.9|17811.9|17822.4|17814.4|17825.9|17817.9|17818.4|17810.4|70
1724668200000|2024-08-26 10:30:00|17821.9|17813.9|17787.4|17779.4|17821.9|17813.9|17786.4|17778.4|653
1724668500000|2024-08-26 10:35:00|17787.9|17779.9|17789.4|17781.4|17791.9|17783.9|17779.4|17771.4|190
1724668800000|2024-08-26 10:40:00|17789.9|17781.9|17780.4|17772.4|17790.9|17782.9|17780.4|17772.4|44
1724669100000|2024-08-26 10:45:00|17782.4|17774.4|17776.4|17768.4|17783.4|17775.4|17774.4|17766.4|91
1724669400000|2024-08-26 10:50:00|17776.9|17768.9|17780.4|17772.4|17784.4|17776.4|17776.9|17768.9|222
1724669700000|2024-08-26 10:55:00|17778.4|17770.4|17778.9|17770.9|17779.4|17771.4|17775.9|17767.9|76
1724670000000|2024-08-26 11:00:00|17778.4|17770.4|17767.9|17759.9|17781.9|17773.9|17767.4|17759.4|119
1724670300000|2024-08-26 11:05:00|17767.4|17759.4|17773.9|17765.9|17775.4|17767.4|17766.9|17758.9|72
1724670600000|2024-08-26 11:10:00|17774.4|17766.4|17761.9|17753.9|17774.4|17766.4|17760.4|17752.4|237
1724670900000|2024-08-26 11:15:00|17760.4|17752.4|17762.4|17754.4|17762.9|17754.9|17751.9|17743.9|183
1724671200000|2024-08-26 11:20:00|17760.9|17752.9|17756.4|17748.4|17763.9|17755.9|17756.4|17748.4|41
1724671500000|2024-08-26 11:25:00|17755.9|17747.9|17760.4|17752.4|17765.4|17757.4|17754.4|17746.4|92
1724671800000|2024-08-26 11:30:00|17760.9|17752.9|17759.4|17751.4|17762.4|17754.4|17755.4|17747.4|66
1724672100000|2024-08-26 11:35:00|17759.9|17751.9|17761.4|17753.4|17765.4|17757.4|17758.4|17750.4|46
1724672400000|2024-08-26 11:40:00|17760.9|17752.9|17744.9|17736.9|17761.4|17753.4|17739.4|17731.4|321
1724672700000|2024-08-26 11:45:00|17745.4|17737.4|17744.4|17736.4|17748.4|17740.4|17740.4|17732.4|92
1724673000000|2024-08-26 11:50:00|17744.9|17736.9|17753.4|17745.4|17755.4|17747.4|17742.9|17734.9|61
1724673300000|2024-08-26 11:55:00|17753.9|17745.9|17746.4|17738.4|17753.9|17745.9|17745.4|17737.4|49
1724673600000|2024-08-26 12:00:00|17745.9|17737.9|17748.4|17740.4|17750.4|17742.4|17744.4|17736.4|62
1724673900000|2024-08-26 12:05:00|17747.9|17739.9|17744.4|17736.4|17754.9|17746.9|17743.9|17735.9|95
1724674200000|2024-08-26 12:10:00|17743.9|17735.9|17744.4|17736.4|17748.9|17740.9|17743.4|17735.4|46
1724674500000|2024-08-26 12:15:00|17743.9|17735.9|17743.4|17735.4|17752.9|17744.9|17743.4|17735.4|106
1724674800000|2024-08-26 12:20:00|17742.9|17734.9|17733.4|17725.4|17745.4|17737.4|17731.9|17723.9|235
1724675100000|2024-08-26 12:25:00|17732.9|17724.9|17731.4|17723.4|17735.9|17727.9|17728.9|17720.9|91
1724675400000|2024-08-26 12:30:00|17735.4|17727.4|17719.4|17711.4|17737.4|17729.4|17711.9|17703.9|217
1724675700000|2024-08-26 12:35:00|17719.9|17711.9|17708.9|17700.9|17721.4|17713.4|17708.4|17700.4|363
1724676000000|2024-08-26 12:40:00|17709.4|17701.4|17692.4|17684.4|17709.9|17701.9|17689.4|17681.4|360
1724676300000|2024-08-26 12:45:00|17692.9|17684.9|17697.9|17689.9|17704.9|17696.9|17689.4|17681.4|226
1724676600000|2024-08-26 12:50:00|17697.4|17689.4|17700.9|17692.9|17708.9|17700.9|17693.4|17685.4|119
1724676900000|2024-08-26 12:55:00|17700.4|17692.4|17699.4|17691.4|17702.9|17694.9|17691.9|17683.9|144
1724677200000|2024-08-26 13:00:00|17699.9|17691.9|17678.4|17670.4|17699.9|17691.9|17676.4|17668.4|290
1724677500000|2024-08-26 13:05:00|17678.9|17670.9|17667.4|17659.4|17678.9|17670.9|17666.9|17658.9|242
1724677800000|2024-08-26 13:10:00|17668.4|17660.4|17672.9|17664.9|17678.9|17670.9|17667.9|17659.9|200
1724678100000|2024-08-26 13:15:00|17672.4|17664.4|17672.4|17664.4|17676.9|17668.9|17670.4|17662.4|95
1724678400000|2024-08-26 13:20:00|17671.9|17663.9|17669.9|17661.9|17672.9|17664.9|17663.9|17655.9|134
1724678700000|2024-08-26 13:25:00|17670.4|17662.4|17668.4|17660.4|17680.9|17672.9|17668.4|17660.4|259
1724679000000|2024-08-26 13:30:00|17667.9|17659.9|17654.9|17646.9|17675.4|17667.4|17638.9|17630.9|1360
1724679300000|2024-08-26 13:35:00|17655.9|17647.9|17678.9|17670.9|17678.9|17670.9|17646.4|17638.4|591
1724679600000|2024-08-26 13:40:00|17677.9|17669.9|17681.9|17673.9|17690.9|17682.9|17669.9|17661.9|526
1724679900000|2024-08-26 13:45:00|17681.4|17673.4|17696.4|17688.4|17699.9|17691.9|17671.9|17663.9|217
1724680200000|2024-08-26 13:50:00|17695.9|17687.9|17686.9|17678.9|17707.9|17699.9|17680.4|17672.4|321
1724680500000|2024-08-26 13:55:00|17685.4|17677.4|17731.9|17723.9|17732.4|17724.4|17685.4|17677.4|750
1724680800000|2024-08-26 14:00:00|17731.4|17723.4|17748.9|17740.9|17749.9|17741.9|17727.4|17719.4|796
1724681100000|2024-08-26 14:05:00|17749.4|17741.4|17734.4|17726.4|17754.4|17746.4|17728.9|17720.9|452
1724681400000|2024-08-26 14:10:00|17734.9|17726.9|17733.4|17725.4|17745.4|17737.4|17727.4|17719.4|235
1724681700000|2024-08-26 14:15:00|17732.9|17724.9|17721.9|17713.9|17737.4|17729.4|17719.9|17711.9|308
1724682000000|2024-08-26 14:20:00|17722.4|17714.4|17724.9|17716.9|17735.4|17727.4|17715.9|17707.9|181
1724682300000|2024-08-26 14:25:00|17724.4|17716.4|17698.9|17690.9|17730.9|17722.9|17697.4|17689.4|295
1724682600000|2024-08-26 14:30:00|17699.9|17691.9|17691.4|17683.4|17706.4|17698.4|17680.9|17672.9|218
1724682900000|2024-08-26 14:35:00|17690.9|17682.9|17679.9|17671.9|17697.4|17689.4|17677.4|17669.4|146
1724683200000|2024-08-26 14:40:00|17679.4|17671.4|17676.9|17668.9|17686.4|17678.4|17670.9|17662.9|152
1724683500000|2024-08-26 14:45:00|17676.4|17668.4|17676.9|17668.9|17687.4|17679.4|17674.4|17666.4|361
1724683800000|2024-08-26 14:50:00|17677.4|17669.4|17697.4|17689.4|17704.9|17696.9|17674.4|17666.4|435
1724684100000|2024-08-26 14:55:00|17696.9|17688.9|17695.4|17687.4|17700.4|17692.4|17687.4|17679.4|140
1724684400000|2024-08-26 15:00:00|17695.9|17687.9|17699.9|17691.9|17701.9|17693.9|17690.9|17682.9|111
1724684700000|2024-08-26 15:05:00|17699.4|17691.4|17692.4|17684.4|17699.9|17691.9|17683.4|17675.4|96
1724685000000|2024-08-26 15:10:00|17692.9|17684.9|17691.4|17683.4|17696.4|17688.4|17687.4|17679.4|42
1724685300000|2024-08-26 15:15:00|17690.9|17682.9|17681.4|17673.4|17700.4|17692.4|17678.4|17670.4|137
1724685600000|2024-08-26 15:20:00|17680.9|17672.9|17685.9|17677.9|17691.9|17683.9|17677.9|17669.9|138
1724685900000|2024-08-26 15:25:00|17685.4|17677.4|17697.4|17689.4|17698.9|17690.9|17684.4|17676.4|126
1724686200000|2024-08-26 15:30:00|17696.9|17688.9|17692.9|17684.9|17698.4|17690.4|17686.4|17678.4|106
1724686500000|2024-08-26 15:35:00|17693.4|17685.4|17700.9|17692.9|17701.9|17693.9|17689.9|17681.9|99
1724686800000|2024-08-26 15:40:00|17700.4|17692.4|17700.4|17692.4|17708.9|17700.9|17697.4|17689.4|82
1724687100000|2024-08-26 15:45:00|17699.9|17691.9|17696.4|17688.4|17702.4|17694.4|17687.4|17679.4|130
1724687400000|2024-08-26 15:50:00|17696.9|17688.9|17686.9|17678.9|17697.4|17689.4|17685.4|17677.4|49
1724687700000|2024-08-26 15:55:00|17686.4|17678.4|17684.4|17676.4|17687.9|17679.9|17682.4|17674.4|74
1724688000000|2024-08-26 16:00:00|17683.9|17675.9|17681.9|17673.9|17686.9|17678.9|17675.9|17667.9|41
1724688300000|2024-08-26 16:05:00|17681.4|17673.4|17676.4|17668.4|17682.9|17674.9|17674.9|17666.9|32
1724688600000|2024-08-26 16:10:00|17676.9|17668.9|17672.4|17664.4|17684.4|17676.4|17671.9|17663.9|67
1724688900000|2024-08-26 16:15:00|17671.9|17663.9|17682.4|17674.4|17682.9|17674.9|17671.9|17663.9|60
1724689200000|2024-08-26 16:20:00|17681.9|17673.9|17687.9|17679.9|17693.4|17685.4|17681.4|17673.4|79
1724689500000|2024-08-26 16:25:00|17687.4|17679.4|17687.4|17679.4|17691.4|17683.4|17685.9|17677.9|59
1724689800000|2024-08-26 16:30:00|17687.9|17679.9|17688.4|17680.4|17690.4|17682.4|17685.9|17677.9|36
1724690100000|2024-08-26 16:35:00|17687.9|17679.9|17690.9|17682.9|17693.9|17685.9|17686.9|17678.9|31
1724690400000|2024-08-26 16:40:00|17690.4|17682.4|17704.4|17696.4|17704.9|17696.9|17688.9|17680.9|37
1724690700000|2024-08-26 16:45:00|17704.9|17696.9|17699.9|17691.9|17706.4|17698.4|17699.9|17691.9|58
1724691000000|2024-08-26 16:50:00|17700.4|17692.4|17701.4|17693.4|17705.4|17697.4|17699.9|17691.9|59
1724691300000|2024-08-26 16:55:00|17700.9|17692.9|17702.4|17694.4|17704.4|17696.4|17697.4|17689.4|53
1724691600000|2024-08-26 17:00:00|17701.9|17693.9|17711.4|17703.4|17711.9|17703.9|17698.9|17690.9|56
1724691900000|2024-08-26 17:05:00|17711.9|17703.9|17703.9|17695.9|17711.9|17703.9|17700.9|17692.9|44
1724692200000|2024-08-26 17:10:00|17703.4|17695.4|17710.9|17702.9|17712.4|17704.4|17697.9|17689.9|68
1724692500000|2024-08-26 17:15:00|17710.4|17702.4|17708.4|17700.4|17714.4|17706.4|17705.9|17697.9|108
1724692800000|2024-08-26 17:20:00|17707.9|17699.9|17707.4|17699.4|17713.4|17705.4|17705.9|17697.9|63
1724693100000|2024-08-26 17:25:00|17706.9|17698.9|17707.4|17699.4|17709.9|17701.9|17703.4|17695.4|55
1724693400000|2024-08-26 17:30:00|17706.9|17698.9|17699.9|17691.9|17707.9|17699.9|17699.9|17691.9|52
1724693700000|2024-08-26 17:35:00|17700.9|17692.9|17688.9|17680.9|17701.4|17693.4|17686.9|17678.9|99
1724694000000|2024-08-26 17:40:00|17688.4|17680.4|17693.9|17685.9|17696.4|17688.4|17687.4|17679.4|51
1724694300000|2024-08-26 17:45:00|17694.4|17686.4|17680.9|17672.9|17694.4|17686.4|17675.4|17667.4|74
1724694600000|2024-08-26 17:50:00|17680.4|17672.4|17680.4|17672.4|17682.4|17674.4|17673.4|17665.4|187
1724694900000|2024-08-26 17:55:00|17679.9|17671.9|17676.4|17668.4|17681.9|17673.9|17675.9|17667.9|46
1724695200000|2024-08-26 18:00:00|17675.9|17667.9|17673.9|17665.9|17680.4|17672.4|17672.4|17664.4|47
1724695500000|2024-08-26 18:05:00|17673.4|17665.4|17669.4|17661.4|17675.4|17667.4|17663.9|17655.9|61
1724695800000|2024-08-26 18:10:00|17668.9|17660.9|17676.9|17668.9|17676.9|17668.9|17665.4|17657.4|39
1724696100000|2024-08-26 18:15:00|17675.9|17667.9|17676.4|17668.4|17679.4|17671.4|17674.4|17666.4|31
1724696400000|2024-08-26 18:20:00|17676.9|17668.9|17688.9|17680.9|17688.9|17680.9|17676.9|17668.9|61
1724696700000|2024-08-26 18:25:00|17688.4|17680.4|17687.9|17679.9|17692.9|17684.9|17685.4|17677.4|67
1724697000000|2024-08-26 18:30:00|17687.4|17679.4|17691.9|17683.9|17692.4|17684.4|17684.9|17676.9|52
1724697300000|2024-08-26 18:35:00|17692.4|17684.4|17690.9|17682.9|17694.9|17686.9|17690.4|17682.4|48
1724697600000|2024-08-26 18:40:00|17690.4|17682.4|17696.4|17688.4|17699.4|17691.4|17690.4|17682.4|81
1724697900000|2024-08-26 18:45:00|17695.9|17687.9|17691.9|17683.9|17697.9|17689.9|17691.4|17683.4|36
1724698200000|2024-08-26 18:50:00|17691.4|17683.4|17687.4|17679.4|17693.4|17685.4|17686.4|17678.4|31
1724698500000|2024-08-26 18:55:00|17687.9|17679.9|17707.9|17677.9|17707.9|17690.4|17686.9|17677.9|64
1724698800000|2024-08-26 19:00:00|17707.6|17677.6|17704.3|17674.3|17710|17680|17704.2|17674.2|0
1724699100000|2024-08-26 19:05:00|17704.2|17674.2|17684.1|17654.1|17704.4|17674.4|17680.6|17650.6|0
1724699400000|2024-08-26 19:10:00|17689|17659|17702.5|17672.5|17702.5|17672.5|17688.9|17658.9|0
1724699700000|2024-08-26 19:15:00|17702.4|17672.4|17691.1|17661.1|17702.6|17672.6|17690.8|17660.8|0
1724700000000|2024-08-26 19:20:00|17691|17661|17691.2|17661.2|17694.1|17664.1|17690.7|17660.7|0
1724700300000|2024-08-26 19:25:00|17691.3|17661.3|17695.1|17665.1|17696.7|17666.7|17691.2|17661.2|0
1724700600000|2024-08-26 19:30:00|17692.6|17662.6|17690.4|17660.4|17692.6|17662.6|17689.1|17659.1|0
1724700900000|2024-08-26 19:35:00|17690.6|17660.6|17694|17664|17695.2|17665.2|17689.7|17659.7|0
1724701200000|2024-08-26 19:40:00|17693.9|17663.9|17693.7|17663.7|17697.9|17667.9|17691.5|17661.5|0
1724701500000|2024-08-26 19:45:00|17693.9|17663.9|17697.8|17667.8|17699|17669|17690.8|17660.8|0
1724701800000|2024-08-26 19:50:00|17697.9|17667.9|17694.7|17664.7|17700.4|17670.4|17694.2|17664.2|0
1724702100000|2024-08-26 19:55:00|17694.1|17664.1|17702.5|17672.5|17703.5|17673.5|17687.9|17657.9|0
1724702400000|2024-08-26 20:00:00|17702.4|17672.4|17693.8|17663.8|17702.4|17672.4|17693.3|17663.3|0
1724702700000|2024-08-26 20:05:00|17693.3|17663.3|17691.1|17661.1|17693.8|17663.8|17690.2|17660.2|0
1724703000000|2024-08-26 20:10:00|17690.6|17660.6|17689|17659|17691.6|17661.6|17688.5|17658.5|0
1724703300000|2024-08-26 20:15:00|17689.5|17659.5|17690.5|17660.5|17690.8|17660.8|17688.5|17658.5|0
1724703600000|2024-08-26 20:20:00|17690.8|17660.8|17691.1|17661.1|17691.6|17661.6|17690|17660|0
1724703900000|2024-08-26 20:25:00|17690.8|17660.8|17690|17660|17691.1|17661.1|17689|17659|0
1724704200000|2024-08-26 20:30:00|17689.8|17659.8|17683.5|17653.5|17689.8|17659.8|17682.2|17652.2|0
1724704500000|2024-08-26 20:35:00|17683.7|17653.7|17685|17655|17685|17655|17682.9|17652.9|0
1724704800000|2024-08-26 20:40:00|17685.2|17655.2|17682.9|17652.9|17685.9|17655.9|17682.4|17652.4|0
1724705100000|2024-08-26 20:45:00|17683.4|17653.4|17686.4|17656.4|17686.4|17656.4|17682.9|17652.9|0
1724705400000|2024-08-26 20:50:00|17686|17656|17691.5|17661.5|17691.5|17661.5|17685.9|17655.9|0
1724705700000|2024-08-26 20:55:00|17691.1|17661.1|17686|17656|17691.1|17661.1|17685.7|17655.7|0
1724706000000|2024-08-26 21:00:00|17686.1|17656.1|17686.1|17656.1|17686.8|17656.8|17685.9|17655.9|0
1724706300000|2024-08-26 21:05:00|17686.4|17656.4|17686.4|17656.4|17686.5|17656.5|17686.4|17656.4|0
1724706600000|2024-08-26 21:10:00|17686.2|17656.2|17688.2|17658.2|17688.5|17658.5|17685.9|17655.9|0
1724706900000|2024-08-26 21:15:00|17687.5|17657.5|17686.5|17656.5|17688|17658|17686.4|17656.4|0
1724707200000|2024-08-26 21:20:00|17686.4|17656.4|17686.6|17656.6|17686.7|17656.7|17686.1|17656.1|0
1724707500000|2024-08-26 21:25:00|17686.7|17656.7|17688.2|17658.2|17688.6|17658.6|17686.7|17656.7|0
1724707800000|2024-08-26 21:30:00|17688.3|17658.3|17688.3|17658.3|17688.3|17658.3|17687.9|17657.9|0
1724708100000|2024-08-26 21:35:00|17687.8|17657.8|17687.3|17657.3|17688.3|17658.3|17687.3|17657.3|0
1724708400000|2024-08-26 21:40:00|17687.4|17657.4|17685.2|17655.2|17687.4|17657.4|17685.2|17655.2|0
1724708700000|2024-08-26 21:45:00|17685.8|17655.8|17685.9|17655.9|17686.4|17656.4|17685.7|17655.7|0
1724709000000|2024-08-26 21:50:00|17686|17656|17687.4|17657.4|17688|17658|17686|17656|0
1724709300000|2024-08-26 21:55:00|17687.1|17657.1|17687.1|17657.1|17687.3|17657.3|17686.8|17656.8|0
1724709600000|2024-08-26 22:00:00|17688.4|17658.4|17694.4|17664.4|17695.9|17665.9|17688|17658|0
1724709900000|2024-08-26 22:05:00|17694.1|17664.1|17680.2|17650.2|17694.9|17664.9|17679.7|17649.7|0
1724710200000|2024-08-26 22:10:00|17681.1|17651.1|17686.6|17656.6|17687.2|17657.2|17680.9|17650.9|0
1724710500000|2024-08-26 22:15:00|17686.4|17656.4|17682.7|17652.7|17686.9|17656.9|17681.9|17651.9|0
1724710800000|2024-08-26 22:20:00|17682.9|17652.9|17683.1|17653.1|17685.8|17655.8|17682.2|17652.2|0
1724711100000|2024-08-26 22:25:00|17683.6|17653.6|17682.4|17652.4|17684|17654|17681.6|17651.6|0
1724711400000|2024-08-26 22:30:00|17682.6|17652.6|17678.7|17648.7|17684|17654|17675.7|17645.7|0
1724711700000|2024-08-26 22:35:00|17678.9|17648.9|17680.2|17650.2|17681.2|17651.2|17677.7|17647.7|0
1724712000000|2024-08-26 22:40:00|17680.4|17650.4|17677.7|17647.7|17680.7|17650.7|17677.7|17647.7|0
1724712300000|2024-08-26 22:45:00|17677.2|17647.2|17677.1|17647.1|17678.7|17648.7|17675.1|17645.1|0
1724712600000|2024-08-26 22:50:00|17677.4|17647.4|17678.1|17648.1|17679.7|17649.7|17677.1|17647.1|0
1724712900000|2024-08-26 22:55:00|17678.6|17648.6|17681.2|17651.2|17681.2|17651.2|17678.6|17648.6|0
1724713200000|2024-08-26 23:00:00|17680.7|17650.7|17683.7|17653.7|17684.2|17654.2|17679.7|17649.7|0
1724713500000|2024-08-26 23:05:00|17683.3|17653.3|17682.7|17652.7|17683.5|17653.5|17681.7|17651.7|0
1724713800000|2024-08-26 23:10:00|17682.3|17652.3|17683.2|17653.2|17683.2|17653.2|17681.7|17651.7|0
1724714100000|2024-08-26 23:15:00|17683.7|17653.7|17688.9|17658.9|17689.4|17659.4|17683.2|17653.2|0
1724714400000|2024-08-26 23:20:00|17688.6|17658.6|17691.4|17661.4|17692.5|17662.5|17687.3|17657.3|0
1724714700000|2024-08-26 23:25:00|17691.7|17661.7|17692.5|17662.5|17693.5|17663.5|17689.9|17659.9|0
1724715000000|2024-08-26 23:30:00|17692.7|17662.7|17691.5|17661.5|17693.5|17663.5|17690.9|17660.9|0
1724715300000|2024-08-26 23:35:00|17691.4|17661.4|17690.5|17660.5|17691.4|17661.4|17689.5|17659.5|0
1724715600000|2024-08-26 23:40:00|17690.1|17660.1|17694.5|17664.5|17694.5|17664.5|17689.3|17659.3|0
1724715900000|2024-08-26 23:45:00|17694.3|17664.3|17689.9|17659.9|17695|17665|17689.9|17659.9|0
1724716200000|2024-08-26 23:50:00|17689.7|17659.7|17688.9|17658.9|17692.4|17662.4|17688.9|17658.9|0
1724716500000|2024-08-26 23:55:00|17689.2|17659.2|17684.5|17654.5|17689.2|17659.2|17683.9|17653.9|0
1724716800000|2024-08-27 00:00:00|17684.9|17654.9|17681.4|17651.4|17685|17655|17680.9|17650.9|0
1724717100000|2024-08-27 00:05:00|17681.2|17651.2|17681.7|17651.7|17683|17653|17680.9|17650.9|0
1724717400000|2024-08-27 00:10:00|17682.2|17652.2|17681.8|17651.8|17682.5|17652.5|17680.5|17650.5|0
1724717700000|2024-08-27 00:15:00|17681.6|17651.6|17686.2|17656.2|17686.2|17656.2|17681.1|17651.1|0
1724718000000|2024-08-27 00:20:00|17686.5|17656.5|17695.7|17665.7|17698|17668|17686.5|17656.5|0
1724718300000|2024-08-27 00:25:00|17696.2|17666.2|17695.8|17665.8|17696.6|17666.6|17693.6|17663.6|0
1724718600000|2024-08-27 00:30:00|17696.3|17666.3|17697.9|17667.9|17700|17670|17696.3|17666.3|0
1724718900000|2024-08-27 00:35:00|17698.1|17668.1|17696.5|17666.5|17699.5|17669.5|17696.5|17666.5|0
1724719200000|2024-08-27 00:40:00|17696.7|17666.7|17693.4|17663.4|17696.9|17666.9|17692.3|17662.3|0
1724719500000|2024-08-27 00:45:00|17693.9|17663.9|17690.4|17660.4|17694.6|17664.6|17688.8|17658.8|0
1724719800000|2024-08-27 00:50:00|17690.6|17660.6|17686.5|17656.5|17690.9|17660.9|17683|17653|0
1724720100000|2024-08-27 00:55:00|17686|17656|17675.5|17645.5|17686.5|17656.5|17673.4|17643.4|0
1724720400000|2024-08-27 01:00:00|17675.3|17645.3|17675.5|17645.5|17677.4|17647.4|17673.8|17643.8|0
1724720700000|2024-08-27 01:05:00|17675.7|17645.7|17676|17646|17679|17649|17675.5|17645.5|0
1724721000000|2024-08-27 01:10:00|17676.5|17646.5|17675.7|17645.7|17677.1|17647.1|17673.9|17643.9|0
1724721300000|2024-08-27 01:15:00|17675.5|17645.5|17678.9|17673.9|17680.4|17675.4|17638.4|17633.4|2654
1724721600000|2024-08-27 01:20:00|17679.4|17674.4|17704.4|17699.4|17709.4|17704.4|17668.4|17663.4|2200
1724721900000|2024-08-27 01:25:00|17704.9|17699.9|17707.9|17702.9|17715.4|17710.4|17703.4|17698.4|1948
1724722200000|2024-08-27 01:30:00|17704.9|17699.9|17723.9|17718.9|17742.4|17737.4|17685.4|17680.4|4401
1724722500000|2024-08-27 01:35:00|17720.9|17715.9|17722.9|17717.9|17735.9|17730.9|17686.9|17681.9|3290
1724722800000|2024-08-27 01:40:00|17723.4|17718.4|17672.9|17667.9|17724.4|17719.4|17661.9|17656.9|3716
1724723100000|2024-08-27 01:45:00|17673.9|17668.9|17686.4|17681.4|17689.4|17684.4|17644.4|17639.4|2802
1724723400000|2024-08-27 01:50:00|17685.4|17680.4|17706.9|17701.9|17712.4|17707.4|17682.4|17677.4|2655
1724723700000|2024-08-27 01:55:00|17706.4|17701.4|17716.4|17711.4|17729.4|17724.4|17686.4|17681.4|1571
1724724000000|2024-08-27 02:00:00|17715.4|17710.4|17738.4|17733.4|17745.4|17740.4|17699.4|17694.4|2139
1724724300000|2024-08-27 02:05:00|17736.4|17731.4|17727.9|17722.9|17739.4|17734.4|17718.4|17713.4|2030
1724724600000|2024-08-27 02:10:00|17727.4|17722.4|17717.9|17712.9|17747.4|17742.4|17716.4|17711.4|1351
1724724900000|2024-08-27 02:15:00|17716.9|17711.9|17727.9|17722.9|17738.4|17733.4|17704.9|17699.9|1510
1724725200000|2024-08-27 02:20:00|17726.9|17721.9|17750.9|17745.9|17754.4|17749.4|17712.9|17707.9|2098
1724725500000|2024-08-27 02:25:00|17749.9|17744.9|17747.9|17742.9|17768.4|17763.4|17739.9|17734.9|3496
1724725800000|2024-08-27 02:30:00|17747.4|17742.4|17755.9|17750.9|17773.4|17768.4|17743.4|17738.4|1890
1724726100000|2024-08-27 02:35:00|17757.9|17752.9|17777.9|17772.9|17789.4|17784.4|17756.9|17751.9|1277
1724726400000|2024-08-27 02:40:00|17778.4|17773.4|17783.4|17778.4|17785.4|17780.4|17765.4|17760.4|1440
1724726700000|2024-08-27 02:45:00|17783.9|17778.9|17799.4|17794.4|17806.9|17801.9|17779.4|17774.4|1596
1724727000000|2024-08-27 02:50:00|17798.9|17793.9|17799.4|17794.4|17814.4|17809.4|17790.4|17785.4|1328
1724727300000|2024-08-27 02:55:00|17799.9|17794.9|17783.9|17778.9|17805.4|17800.4|17778.4|17773.4|1269
1724727600000|2024-08-27 03:00:00|17784.4|17779.4|17776.9|17771.9|17798.4|17793.4|17775.4|17770.4|1403
1724727900000|2024-08-27 03:05:00|17776.4|17771.4|17774.4|17769.4|17783.9|17778.9|17773.4|17768.4|1556
1724728200000|2024-08-27 03:10:00|17774.9|17769.9|17774.9|17769.9|17779.4|17774.4|17764.9|17759.9|1407
1724728500000|2024-08-27 03:15:00|17775.4|17770.4|17782.4|17777.4|17788.9|17783.9|17772.4|17767.4|988
1724728800000|2024-08-27 03:20:00|17784.9|17779.9|17789.4|17784.4|17805.4|17800.4|17784.4|17779.4|1099
1724729100000|2024-08-27 03:25:00|17788.4|17783.4|17780.4|17775.4|17793.9|17788.9|17776.4|17771.4|988
1724729400000|2024-08-27 03:30:00|17780.9|17775.9|17768.4|17763.4|17782.9|17777.9|17764.4|17759.4|1121
1724729700000|2024-08-27 03:35:00|17768.9|17763.9|17765.4|17760.4|17774.9|17769.9|17764.4|17759.4|1088
1724730000000|2024-08-27 03:40:00|17765.9|17760.9|17763.9|17758.9|17772.9|17767.9|17759.9|17754.9|1127
1724730300000|2024-08-27 03:45:00|17764.4|17759.4|17775.4|17770.4|17776.4|17771.4|17760.4|17755.4|708
1724730600000|2024-08-27 03:50:00|17773.9|17768.9|17773.9|17768.9|17777.4|17772.4|17767.4|17762.4|654
1724730900000|2024-08-27 03:55:00|17771.9|17766.9|17775.4|17770.4|17778.4|17773.4|17771.9|17766.9|631
1724731200000|2024-08-27 04:00:00|17787.4|17757.4|17785.8|17755.8|17787.4|17757.4|17785.5|17755.5|0
1724731500000|2024-08-27 04:05:00|17785.5|17755.5|17783.3|17753.3|17785.8|17755.8|17782.4|17752.4|0
1724731800000|2024-08-27 04:10:00|17783.6|17753.6|17786.5|17756.5|17787|17757|17783.2|17753.2|0
1724732100000|2024-08-27 04:15:00|17786.7|17756.7|17787|17757|17787.4|17757.4|17786.2|17756.2|0
1724732400000|2024-08-27 04:20:00|17787.2|17757.2|17787.9|17757.9|17789.1|17759.1|17787.2|17757.2|0
1724732700000|2024-08-27 04:25:00|17787.6|17757.6|17787.4|17757.4|17788.1|17758.1|17786.5|17756.5|0
1724733000000|2024-08-27 04:30:00|17787.6|17757.6|17788.8|17758.8|17788.8|17758.8|17787.4|17757.4|0
1724733300000|2024-08-27 04:35:00|17788.6|17758.6|17787.4|17757.4|17788.8|17758.8|17786.9|17756.9|0
1724733600000|2024-08-27 04:40:00|17787.5|17757.5|17787.9|17757.9|17789|17759|17786.9|17756.9|0
1724733900000|2024-08-27 04:45:00|17788.1|17758.1|17790|17760|17790|17760|17787.9|17757.9|0
1724734200000|2024-08-27 04:50:00|17790.2|17760.2|17790|17760|17791.9|17761.9|17789.5|17759.5|0
1724734500000|2024-08-27 04:55:00|17790.5|17760.5|17790.9|17760.9|17792.1|17762.1|17790|17760|21
1724734800000|2024-08-27 05:00:00|17779.9|17774.9|17820.9|17815.9|17828.4|17823.4|17765.4|17760.4|2102
1724735100000|2024-08-27 05:05:00|17821.9|17816.9|17824.4|17819.4|17826.4|17821.4|17812.9|17807.9|1999
1724735400000|2024-08-27 05:10:00|17822.4|17817.4|17832.4|17827.4|17846.9|17841.9|17819.9|17814.9|1905
1724735700000|2024-08-27 05:15:00|17831.9|17826.9|17837.9|17832.9|17843.9|17838.9|17829.9|17824.9|1369
1724736000000|2024-08-27 05:20:00|17837.4|17832.4|17824.4|17819.4|17843.4|17838.4|17822.4|17817.4|1105
1724736300000|2024-08-27 05:25:00|17824.9|17819.9|17810.9|17805.9|17828.4|17823.4|17807.9|17802.9|1281
1724736600000|2024-08-27 05:30:00|17810.4|17805.4|17838.9|17833.9|17842.4|17837.4|17809.4|17804.4|1128
1724736900000|2024-08-27 05:35:00|17839.4|17834.4|17834.4|17829.4|17845.4|17840.4|17828.4|17823.4|1139
1724737200000|2024-08-27 05:40:00|17835.4|17830.4|17866.4|17861.4|17866.4|17861.4|17821.4|17816.4|1430
1724737500000|2024-08-27 05:45:00|17867.9|17862.9|17850.4|17845.4|17870.9|17865.9|17849.9|17844.9|1926
1724737800000|2024-08-27 05:50:00|17850.9|17845.9|17866.9|17861.9|17870.4|17865.4|17845.4|17840.4|1061
1724738100000|2024-08-27 05:55:00|17866.4|17861.4|17864.4|17859.4|17872.9|17867.9|17863.9|17858.9|818
1724738400000|2024-08-27 06:00:00|17863.9|17858.9|17885.4|17880.4|17887.9|17882.9|17854.4|17849.4|1375
1724738700000|2024-08-27 06:05:00|17884.9|17879.9|17884.4|17879.4|17888.9|17883.9|17874.9|17869.9|970
1724739000000|2024-08-27 06:10:00|17885.4|17880.4|17872.4|17867.4|17889.4|17884.4|17871.4|17866.4|1038
1724739300000|2024-08-27 06:15:00|17872.9|17867.9|17879.9|17874.9|17879.9|17874.9|17864.9|17859.9|807
1724739600000|2024-08-27 06:20:00|17879.4|17874.4|17868.4|17863.4|17881.4|17876.4|17867.4|17862.4|745
1724739900000|2024-08-27 06:25:00|17868.9|17863.9|17855.4|17850.4|17874.4|17869.4|17855.4|17850.4|930
1724740200000|2024-08-27 06:30:00|17855.9|17850.9|17871.4|17866.4|17871.4|17866.4|17852.4|17847.4|716
1724740500000|2024-08-27 06:35:00|17870.9|17865.9|17862.4|17857.4|17870.9|17865.9|17855.4|17850.4|671
1724740800000|2024-08-27 06:40:00|17861.9|17856.9|17858.4|17853.4|17866.4|17861.4|17855.9|17850.9|693
1724741100000|2024-08-27 06:45:00|17858.9|17853.9|17859.4|17854.4|17861.9|17856.9|17852.9|17847.9|848
1724741400000|2024-08-27 06:50:00|17858.9|17853.9|17870.4|17865.4|17870.9|17865.9|17858.4|17853.4|953
1724741700000|2024-08-27 06:55:00|17869.9|17864.9|17867.4|17862.4|17872.4|17867.4|17865.4|17860.4|730
1724742000000|2024-08-27 07:00:00|17866.9|17861.9|17868.4|17863.4|17871.4|17866.4|17862.4|17857.4|873
1724742300000|2024-08-27 07:05:00|17867.9|17862.9|17861.9|17856.9|17870.4|17865.4|17859.9|17854.9|787
1724742600000|2024-08-27 07:10:00|17861.4|17856.4|17862.9|17857.9|17870.4|17865.4|17861.4|17856.4|856
1724742900000|2024-08-27 07:15:00|17862.4|17857.4|17875.9|17870.9|17875.9|17870.9|17860.9|17855.9|1011
1724743200000|2024-08-27 07:20:00|17875.4|17870.4|17876.9|17871.9|17878.9|17873.9|17862.9|17857.9|836
1724743500000|2024-08-27 07:25:00|17876.4|17871.4|17879.4|17874.4|17886.4|17881.4|17872.4|17867.4|1071
1724743800000|2024-08-27 07:30:00|17878.9|17873.9|17872.4|17867.4|17882.4|17877.4|17869.4|17864.4|723
1724744100000|2024-08-27 07:35:00|17872.9|17867.9|17873.9|17868.9|17877.9|17872.9|17870.4|17865.4|785
1724744400000|2024-08-27 07:40:00|17872.9|17867.9|17871.9|17866.9|17875.4|17870.4|17868.4|17863.4|891
1724744700000|2024-08-27 07:45:00|17872.4|17867.4|17882.4|17877.4|17883.4|17878.4|17870.4|17865.4|1445
1724745000000|2024-08-27 07:50:00|17882.9|17877.9|17899.9|17894.9|17903.4|17898.4|17882.4|17877.4|1412
1724745300000|2024-08-27 07:55:00|17900.4|17895.4|17908.4|17903.4|17911.9|17906.9|17899.4|17894.4|1787
1724745600000|2024-08-27 08:00:00|17907.1|17902.1|17904.1|17899.1|17912.6|17907.6|17899.1|17894.1|1429
1724745900000|2024-08-27 08:05:00|17904.6|17899.6|17908.1|17903.1|17909.1|17904.1|17902.1|17897.1|1115
1724746200000|2024-08-27 08:10:00|17909.1|17904.1|17918.1|17913.1|17924.6|17919.6|17908.1|17903.1|10913
1724746500000|2024-08-27 08:15:00|17917.1|17912.1|17910.1|17905.1|17921.6|17916.6|17908.6|17903.6|5534
1724746800000|2024-08-27 08:20:00|17909.6|17904.6|17912.6|17907.6|17916.1|17911.1|17909.1|17904.1|404
1724747100000|2024-08-27 08:25:00|17913.1|17908.1|17914.1|17909.1|17916.1|17911.1|17906.1|17901.1|1406
1724747400000|2024-08-27 08:30:00|17924.6|17894.6|17925.5|17895.5|17926.6|17896.6|17923.8|17893.8|0
1724747700000|2024-08-27 08:35:00|17925.7|17895.7|17935|17905|17935.7|17905.7|17925.5|17895.5|0
1724748000000|2024-08-27 08:40:00|17934.5|17904.5|17933.5|17903.5|17935|17905|17931.6|17901.6|0
1724748300000|2024-08-27 08:45:00|17933.2|17903.2|17933|17903|17934.4|17904.4|17932.2|17902.2|0
1724748600000|2024-08-27 08:50:00|17932.5|17902.5|17926.6|17896.6|17933|17903|17925.4|17895.4|0
1724748900000|2024-08-27 08:55:00|17927.1|17897.1|17927.1|17897.1|17927.5|17897.5|17925.4|17895.4|0
1724749200000|2024-08-27 09:00:00|17927.3|17897.3|17929.1|17899.1|17929.1|17899.1|17926.9|17896.9|0
1724749500000|2024-08-27 09:05:00|17929.3|17899.3|17929.5|17899.5|17930.7|17900.7|17926.9|17896.9|0
1724749800000|2024-08-27 09:10:00|17929.2|17899.2|17930.7|17900.7|17931.4|17901.4|17928.9|17898.9|0
1724750100000|2024-08-27 09:15:00|17930.5|17900.5|17923.1|17915.1|17930.5|17916.6|17907.6|17899.6|276
1724750400000|2024-08-27 09:20:00|17923.6|17915.6|17926.1|17918.1|17927.6|17919.6|17918.6|17910.6|472
1724750700000|2024-08-27 09:25:00|17926.6|17918.6|17921.1|17913.1|17927.1|17919.1|17920.1|17912.1|220
1724751000000|2024-08-27 09:30:00|17921.6|17913.6|17921.1|17913.1|17929.1|17921.1|17920.1|17912.1|141
1724751300000|2024-08-27 09:35:00|17921.6|17913.6|17917.6|17909.6|17924.6|17916.6|17917.1|17909.1|196
1724751600000|2024-08-27 09:40:00|17918.1|17910.1|17913.1|17905.1|17920.1|17912.1|17909.1|17901.1|118
1724751900000|2024-08-27 09:45:00|17912.6|17904.6|17907.1|17899.1|17913.1|17905.1|17905.6|17897.6|82
1724752200000|2024-08-27 09:50:00|17906.6|17898.6|17911.1|17903.1|17911.6|17903.6|17905.6|17897.6|64
1724752500000|2024-08-27 09:55:00|17910.6|17902.6|17905.1|17897.1|17914.1|17906.1|17903.1|17895.1|78
1724752800000|2024-08-27 10:00:00|17905.6|17897.6|17925.1|17917.1|17931.1|17923.1|17903.1|17895.1|670
1724753100000|2024-08-27 10:05:00|17924.6|17916.6|17927.6|17919.6|17938.1|17930.1|17918.6|17910.6|309
1724753400000|2024-08-27 10:10:00|17928.1|17920.1|17916.1|17908.1|17929.1|17921.1|17914.6|17906.6|233
1724753700000|2024-08-27 10:15:00|17916.6|17908.6|17922.1|17914.1|17923.1|17915.1|17910.1|17902.1|392
1724754000000|2024-08-27 10:20:00|17921.6|17913.6|17921.1|17913.1|17925.1|17917.1|17919.6|17911.6|66
1724754300000|2024-08-27 10:25:00|17920.6|17912.6|17914.1|17906.1|17921.6|17913.6|17911.6|17903.6|241
1724754600000|2024-08-27 10:30:00|17913.6|17905.6|17921.1|17913.1|17921.1|17913.1|17912.1|17904.1|44
1724754900000|2024-08-27 10:35:00|17921.6|17913.6|17926.6|17918.6|17928.1|17920.1|17918.1|17910.1|60
1724755200000|2024-08-27 10:40:00|17926.1|17918.1|17930.1|17922.1|17933.1|17925.1|17925.1|17917.1|45
1724755500000|2024-08-27 10:45:00|17930.6|17922.6|17934.6|17926.6|17937.1|17929.1|17929.6|17921.6|73
1724755800000|2024-08-27 10:50:00|17934.1|17926.1|17931.1|17923.1|17935.1|17927.1|17925.1|17917.1|133
1724756100000|2024-08-27 10:55:00|17931.6|17923.6|17932.1|17924.1|17935.1|17927.1|17929.6|17921.6|18
1724756400000|2024-08-27 11:00:00|17931.6|17923.6|17927.1|17919.1|17933.1|17925.1|17924.1|17916.1|73
1724756700000|2024-08-27 11:05:00|17927.6|17919.6|17929.6|17921.6|17932.1|17924.1|17926.6|17918.6|61
1724757000000|2024-08-27 11:10:00|17930.1|17922.1|17922.6|17914.6|17930.6|17922.6|17921.6|17913.6|56
1724757300000|2024-08-27 11:15:00|17923.1|17915.1|17930.1|17922.1|17931.6|17923.6|17923.1|17915.1|38
1724757600000|2024-08-27 11:20:00|17930.6|17922.6|17920.6|17912.6|17931.6|17923.6|17919.1|17911.1|43
1724757900000|2024-08-27 11:25:00|17919.6|17911.6|17921.1|17913.1|17922.1|17914.1|17916.1|17908.1|57
1724758200000|2024-08-27 11:30:00|17920.6|17912.6|17922.1|17914.1|17928.1|17920.1|17919.6|17911.6|52
1724758500000|2024-08-27 11:35:00|17921.6|17913.6|17916.1|17908.1|17925.1|17917.1|17914.6|17906.6|37
1724758800000|2024-08-27 11:40:00|17916.6|17908.6|17915.1|17907.1|17919.6|17911.6|17914.6|17906.6|27
1724759100000|2024-08-27 11:45:00|17915.6|17907.6|17920.6|17912.6|17921.1|17913.1|17915.6|17907.6|156
1724759400000|2024-08-27 11:50:00|17921.1|17913.1|17920.1|17912.1|17922.6|17914.6|17920.1|17912.1|20
1724759700000|2024-08-27 11:55:00|17920.6|17912.6|17920.1|17912.1|17922.6|17914.6|17917.6|17909.6|30
1724760000000|2024-08-27 12:00:00|17919.6|17911.6|17918.1|17910.1|17920.1|17912.1|17914.6|17906.6|44
1724760300000|2024-08-27 12:05:00|17917.6|17909.6|17922.1|17914.1|17925.1|17917.1|17916.1|17908.1|54
1724760600000|2024-08-27 12:10:00|17921.6|17913.6|17922.1|17914.1|17925.1|17917.1|17919.6|17911.6|113
1724760900000|2024-08-27 12:15:00|17921.6|17913.6|17925.1|17917.1|17925.6|17917.6|17921.1|17913.1|40
1724761200000|2024-08-27 12:20:00|17924.6|17916.6|17921.1|17913.1|17924.6|17916.6|17916.1|17908.1|47
1724761500000|2024-08-27 12:25:00|17920.6|17912.6|17912.6|17904.6|17921.1|17913.1|17911.6|17903.6|31
1724761800000|2024-08-27 12:30:00|17912.1|17904.1|17900.1|17892.1|17912.1|17904.1|17897.6|17889.6|131
1724762100000|2024-08-27 12:35:00|17900.6|17892.6|17899.1|17891.1|17901.1|17893.1|17893.6|17885.6|95
1724762400000|2024-08-27 12:40:00|17899.6|17891.6|17892.6|17884.6|17899.6|17891.6|17892.1|17884.1|107
1724762700000|2024-08-27 12:45:00|17892.1|17884.1|17889.6|17881.6|17894.1|17886.1|17886.6|17878.6|102
1724763000000|2024-08-27 12:50:00|17889.1|17881.1|17886.1|17878.1|17890.6|17882.6|17884.6|17876.6|137
1724763300000|2024-08-27 12:55:00|17886.6|17878.6|17884.6|17876.6|17893.6|17885.6|17884.6|17876.6|107
1724763600000|2024-08-27 13:00:00|17885.1|17877.1|17886.6|17878.6|17893.1|17885.1|17884.1|17876.1|127
1724763900000|2024-08-27 13:05:00|17885.1|17877.1|17897.1|17889.1|17898.6|17890.6|17883.1|17875.1|70
1724764200000|2024-08-27 13:10:00|17897.6|17889.6|17897.1|17889.1|17898.1|17890.1|17891.6|17883.6|33
1724764500000|2024-08-27 13:15:00|17896.6|17888.6|17897.1|17889.1|17899.6|17891.6|17895.1|17887.1|72
1724764800000|2024-08-27 13:20:00|17897.6|17889.6|17893.1|17885.1|17898.6|17890.6|17892.1|17884.1|69
1724765100000|2024-08-27 13:25:00|17892.6|17884.6|17902.1|17894.1|17902.1|17894.1|17887.1|17879.1|64
1724765400000|2024-08-27 13:30:00|17901.6|17893.6|17901.1|17893.1|17923.1|17915.1|17889.6|17881.6|504
1724765700000|2024-08-27 13:35:00|17900.6|17892.6|17897.1|17889.1|17908.1|17900.1|17885.1|17877.1|219
1724766000000|2024-08-27 13:40:00|17897.6|17889.6|17864.1|17856.1|17898.6|17890.6|17859.6|17851.6|380
1724766300000|2024-08-27 13:45:00|17864.6|17856.6|17878.1|17870.1|17887.6|17879.6|17863.1|17855.1|268
1724766600000|2024-08-27 13:50:00|17877.6|17869.6|17878.1|17870.1|17887.6|17879.6|17876.1|17868.1|161
1724766900000|2024-08-27 13:55:00|17878.6|17870.6|17878.1|17870.1|17881.6|17873.6|17866.6|17858.6|159
1724767200000|2024-08-27 14:00:00|17877.6|17869.6|17873.6|17865.6|17885.6|17877.6|17862.6|17854.6|153
1724767500000|2024-08-27 14:05:00|17874.1|17866.1|17862.1|17854.1|17876.1|17868.1|17851.6|17843.6|307
1724767800000|2024-08-27 14:10:00|17861.6|17853.6|17857.6|17849.6|17869.6|17861.6|17855.6|17847.6|124
1724768100000|2024-08-27 14:15:00|17858.1|17850.1|17851.1|17843.1|17859.1|17851.1|17846.6|17838.6|220
1724768400000|2024-08-27 14:20:00|17851.6|17843.6|17868.1|17860.1|17869.1|17861.1|17840.1|17832.1|245
1724768700000|2024-08-27 14:25:00|17868.6|17860.6|17872.6|17864.6|17873.6|17865.6|17861.1|17853.1|156
1724769000000|2024-08-27 14:30:00|17872.1|17864.1|17883.1|17875.1|17889.6|17881.6|17868.1|17860.1|296
1724769300000|2024-08-27 14:35:00|17883.6|17875.6|17896.1|17888.1|17897.6|17889.6|17883.6|17875.6|249
1724769600000|2024-08-27 14:40:00|17895.6|17887.6|17884.6|17876.6|17895.6|17887.6|17881.1|17873.1|127
1724769900000|2024-08-27 14:45:00|17884.1|17876.1|17881.1|17873.1|17886.1|17878.1|17874.6|17866.6|96
1724770200000|2024-08-27 14:50:00|17880.6|17872.6|17882.1|17874.1|17888.6|17880.6|17878.1|17870.1|65
1724770500000|2024-08-27 14:55:00|17882.6|17874.6|17883.1|17875.1|17886.1|17878.1|17878.1|17870.1|66
1724770800000|2024-08-27 15:00:00|17883.6|17875.6|17880.1|17872.1|17887.1|17879.1|17876.1|17868.1|33
1724771100000|2024-08-27 15:05:00|17880.6|17872.6|17878.1|17870.1|17886.1|17878.1|17875.1|17867.1|61
1724771400000|2024-08-27 15:10:00|17878.6|17870.6|17876.1|17868.1|17884.1|17876.1|17871.1|17863.1|56
1724771700000|2024-08-27 15:15:00|17875.6|17867.6|17867.6|17859.6|17878.6|17870.6|17860.1|17852.1|118
1724772000000|2024-08-27 15:20:00|17868.1|17860.1|17865.1|17857.1|17871.6|17863.6|17861.6|17853.6|67
1724772300000|2024-08-27 15:25:00|17864.6|17856.6|17857.6|17849.6|17864.6|17856.6|17857.1|17849.1|117
1724772600000|2024-08-27 15:30:00|17856.6|17848.6|17849.1|17841.1|17859.1|17851.1|17845.6|17837.6|126
1724772900000|2024-08-27 15:35:00|17848.6|17840.6|17845.1|17837.1|17851.1|17843.1|17843.6|17835.6|82
1724773200000|2024-08-27 15:40:00|17844.6|17836.6|17842.1|17834.1|17845.1|17837.1|17837.1|17829.1|118
1724773500000|2024-08-27 15:45:00|17842.6|17834.6|17843.1|17835.1|17847.1|17839.1|17840.1|17832.1|43
1724773800000|2024-08-27 15:50:00|17843.6|17835.6|17842.1|17834.1|17845.1|17837.1|17838.1|17830.1|48
1724774100000|2024-08-27 15:55:00|17842.6|17834.6|17843.1|17835.1|17847.6|17839.6|17839.6|17831.6|37
1724774400000|2024-08-27 16:00:00|17842.6|17834.6|17840.1|17832.1|17847.1|17839.1|17840.1|17832.1|53
1724774700000|2024-08-27 16:05:00|17839.6|17831.6|17844.1|17836.1|17845.1|17837.1|17837.6|17829.6|128
1724775000000|2024-08-27 16:10:00|17843.6|17835.6|17852.1|17844.1|17853.6|17845.6|17841.1|17833.1|64
1724775300000|2024-08-27 16:15:00|17852.6|17844.6|17849.1|17841.1|17856.1|17848.1|17848.6|17840.6|68
1724775600000|2024-08-27 16:20:00|17849.6|17841.6|17846.1|17838.1|17849.6|17841.6|17842.1|17834.1|44
1724775900000|2024-08-27 16:25:00|17846.6|17838.6|17846.1|17838.1|17847.1|17839.1|17840.6|17832.6|34
1724776200000|2024-08-27 16:30:00|17845.6|17837.6|17849.6|17841.6|17851.1|17843.1|17842.6|17834.6|36
1724776500000|2024-08-27 16:35:00|17849.1|17841.1|17843.1|17835.1|17851.1|17843.1|17843.1|17835.1|22
1724776800000|2024-08-27 16:40:00|17843.6|17835.6|17840.1|17832.1|17843.6|17835.6|17836.6|17828.6|54
1724777100000|2024-08-27 16:45:00|17840.6|17832.6|17846.1|17838.1|17848.6|17840.6|17838.6|17830.6|20
1724777400000|2024-08-27 16:50:00|17846.6|17838.6|17851.1|17843.1|17851.6|17843.6|17845.1|17837.1|29
1724777700000|2024-08-27 16:55:00|17851.6|17843.6|17847.1|17839.1|17851.6|17843.6|17845.6|17837.6|21
1724778000000|2024-08-27 17:00:00|17846.6|17838.6|17848.1|17840.1|17851.6|17843.6|17846.1|17838.1|25
1724778300000|2024-08-27 17:05:00|17847.6|17839.6|17844.6|17836.6|17851.1|17843.1|17843.1|17835.1|12
1724778600000|2024-08-27 17:10:00|17844.1|17836.1|17855.6|17847.6|17857.6|17849.6|17844.1|17836.1|70
1724778900000|2024-08-27 17:15:00|17855.1|17847.1|17863.1|17855.1|17863.6|17855.6|17854.6|17846.6|44
1724779200000|2024-08-27 17:20:00|17862.6|17854.6|17859.1|17851.1|17865.1|17857.1|17858.6|17850.6|42
1724779500000|2024-08-27 17:25:00|17859.6|17851.6|17873.1|17865.1|17873.1|17865.1|17858.6|17850.6|39
1724779800000|2024-08-27 17:30:00|17873.6|17865.6|17870.1|17862.1|17876.6|17868.6|17867.1|17859.1|52
1724780100000|2024-08-27 17:35:00|17870.6|17862.6|17873.1|17865.1|17873.1|17865.1|17869.1|17861.1|19
1724780400000|2024-08-27 17:40:00|17872.6|17864.6|17871.6|17863.6|17876.6|17868.6|17870.6|17862.6|30
1724780700000|2024-08-27 17:45:00|17872.6|17864.6|17873.6|17865.6|17874.6|17866.6|17871.6|17863.6|15
1724781000000|2024-08-27 17:50:00|17872.6|17864.6|17873.1|17865.1|17878.6|17870.6|17872.1|17864.1|20
1724781300000|2024-08-27 17:55:00|17872.6|17864.6|17879.1|17871.1|17881.1|17873.1|17871.6|17863.6|22
1724781600000|2024-08-27 18:00:00|17878.6|17870.6|17881.1|17873.1|17883.1|17875.1|17877.1|17869.1|26
1724781900000|2024-08-27 18:05:00|17880.6|17872.6|17880.1|17872.1|17884.1|17876.1|17879.1|17871.1|36
1724782200000|2024-08-27 18:10:00|17880.6|17872.6|17880.1|17872.1|17881.1|17873.1|17875.1|17867.1|55
1724782500000|2024-08-27 18:15:00|17880.6|17872.6|17877.1|17869.1|17881.6|17873.6|17872.6|17864.6|49
1724782800000|2024-08-27 18:20:00|17876.6|17868.6|17876.6|17868.6|17879.6|17871.6|17873.6|17865.6|17
1724783100000|2024-08-27 18:25:00|17876.1|17868.1|17879.6|17871.6|17881.1|17873.1|17874.6|17866.6|19
1724783400000|2024-08-27 18:30:00|17880.1|17872.1|17881.6|17873.6|17883.6|17875.6|17878.1|17870.1|43
1724783700000|2024-08-27 18:35:00|17882.1|17874.1|17877.1|17869.1|17887.1|17879.1|17876.1|17868.1|55
1724784000000|2024-08-27 18:40:00|17876.6|17868.6|17879.6|17871.6|17881.1|17873.1|17876.6|17868.6|48
1724784300000|2024-08-27 18:45:00|17879.1|17871.1|17881.6|17873.6|17883.6|17875.6|17877.1|17869.1|72
1724784600000|2024-08-27 18:50:00|17882.6|17874.6|17874.6|17866.6|17883.1|17875.1|17874.1|17866.1|80
1724784900000|2024-08-27 18:55:00|17874.1|17866.1|17881.3|17851.3|17881.3|17868.6|17872.6|17851.2|132
1724785200000|2024-08-27 19:00:00|17881.2|17851.2|17881.9|17851.9|17883.2|17853.2|17880.5|17850.5|0
1724785500000|2024-08-27 19:05:00|17881.8|17851.8|17883|17853|17885.1|17855.1|17880.7|17850.7|0
1724785800000|2024-08-27 19:10:00|17882.8|17852.8|17892.8|17862.8|17893.8|17863.8|17882.8|17852.8|0
1724786100000|2024-08-27 19:15:00|17892.9|17862.9|17890.2|17860.2|17892.9|17862.9|17890|17860|0
1724786400000|2024-08-27 19:20:00|17890.3|17860.3|17890.5|17860.5|17892.7|17862.7|17889.9|17859.9|0
1724786700000|2024-08-27 19:25:00|17890.4|17860.4|17890.6|17860.6|17896.6|17866.6|17890.1|17860.1|0
1724787000000|2024-08-27 19:30:00|17890.5|17860.5|17889.9|17859.9|17895.2|17865.2|17889.7|17859.7|0
1724787300000|2024-08-27 19:35:00|17889.6|17859.6|17890.3|17860.3|17890.8|17860.8|17889.4|17859.4|0
1724787600000|2024-08-27 19:40:00|17890.1|17860.1|17885.3|17855.3|17891.1|17861.1|17884.9|17854.9|0
1724787900000|2024-08-27 19:45:00|17885.1|17855.1|17889.2|17859.2|17889.5|17859.5|17885.1|17855.1|0
1724788200000|2024-08-27 19:50:00|17888.5|17858.5|17875.7|17845.7|17888.9|17858.9|17873.6|17843.6|0
1724788500000|2024-08-27 19:55:00|17876.5|17846.5|17876|17846|17884.9|17854.9|17870.4|17840.4|0
1724788800000|2024-08-27 20:00:00|17875.8|17845.8|17881|17851|17881|17851|17872.8|17842.8|0
1724789100000|2024-08-27 20:05:00|17880.8|17850.8|17878|17848|17881.5|17851.5|17876.9|17846.9|0
1724789400000|2024-08-27 20:10:00|17877.5|17847.5|17894.1|17864.1|17895.6|17865.6|17877.5|17847.5|0
1724789700000|2024-08-27 20:15:00|17894.5|17864.5|17894.6|17864.6|17895.1|17865.1|17894.1|17864.1|0
1724790000000|2024-08-27 20:20:00|17895.1|17865.1|17895.6|17865.6|17896.1|17866.1|17894.1|17864.1|0
1724790300000|2024-08-27 20:25:00|17895.4|17865.4|17895.6|17865.6|17896.1|17866.1|17895.1|17865.1|0
1724790600000|2024-08-27 20:30:00|17895.8|17865.8|17894.6|17864.6|17896.1|17866.1|17894.6|17864.6|0
1724790900000|2024-08-27 20:35:00|17894.4|17864.4|17893.6|17863.6|17894.6|17864.6|17892|17862|0
1724791200000|2024-08-27 20:40:00|17894|17864|17893.1|17863.1|17894.1|17864.1|17892|17862|0
1724791500000|2024-08-27 20:45:00|17892.6|17862.6|17891|17861|17892.6|17862.6|17887.9|17857.9|0
1724791800000|2024-08-27 20:50:00|17891.5|17861.5|17891.5|17861.5|17892|17862|17891|17861|0
1724792100000|2024-08-27 20:55:00|17891.1|17861.1|17891.3|17861.3|17892.3|17862.3|17889.5|17859.5|0
1724792400000|2024-08-27 21:00:00|17893.2|17863.2|17892.6|17862.6|17893.4|17863.4|17892.6|17862.6|0
1724792700000|2024-08-27 21:05:00|17892.7|17862.7|17891.4|17861.4|17892.7|17862.7|17890.3|17860.3|0
1724793000000|2024-08-27 21:10:00|17891.5|17861.5|17891.3|17861.3|17892.4|17862.4|17891.3|17861.3|0
1724793300000|2024-08-27 21:15:00|17891.1|17861.1|17891.3|17861.3|17891.3|17861.3|17891|17861|0
1724793600000|2024-08-27 21:20:00|17891.5|17861.5|17895|17865|17895|17865|17891.5|17861.5|0
1724793900000|2024-08-27 21:25:00|17894.8|17864.8|17895.3|17865.3|17895.4|17865.4|17894.8|17864.8|0
1724794200000|2024-08-27 21:30:00|17895.2|17865.2|17893.9|17863.9|17895.2|17865.2|17893.9|17863.9|0
1724794500000|2024-08-27 21:35:00|17893.5|17863.5|17894.4|17864.4|17894.6|17864.6|17893.5|17863.5|0
1724794800000|2024-08-27 21:40:00|17894.6|17864.6|17893.7|17863.7|17894.6|17864.6|17893.6|17863.6|0
1724795100000|2024-08-27 21:45:00|17893.8|17863.8|17894.1|17864.1|17894.8|17864.8|17893.8|17863.8|0
1724795400000|2024-08-27 21:50:00|17894.7|17864.7|17894.3|17864.3|17894.9|17864.9|17894|17864|0
1724795700000|2024-08-27 21:55:00|17894.5|17864.5|17894.9|17864.9|17895.3|17865.3|17894.5|17864.5|0
1724796000000|2024-08-27 22:00:00|17894.8|17864.8|17891.6|17861.6|17895.2|17865.2|17888.6|17858.6|0
1724796300000|2024-08-27 22:05:00|17891.9|17861.9|17889.1|17859.1|17892.6|17862.6|17888.6|17858.6|0
1724796600000|2024-08-27 22:10:00|17889.3|17859.3|17864.8|17834.8|17889.3|17859.3|17864.3|17834.3|0
1724796900000|2024-08-27 22:15:00|17865|17835|17854.4|17824.4|17865.8|17835.8|17853.9|17823.9|0
1724797200000|2024-08-27 22:20:00|17854|17824|17858.5|17828.5|17859|17829|17853.1|17823.1|0
1724797500000|2024-08-27 22:25:00|17859|17829|17860.5|17830.5|17861.6|17831.6|17859|17829|0
1724797800000|2024-08-27 22:30:00|17860.1|17830.1|17857.2|17827.2|17860.8|17830.8|17857.2|17827.2|0
1724798100000|2024-08-27 22:35:00|17857.5|17827.5|17860.1|17830.1|17861.2|17831.2|17855.9|17825.9|0
1724798400000|2024-08-27 22:40:00|17859.7|17829.7|17859.9|17829.9|17860.6|17830.6|17858.1|17828.1|0
1724798700000|2024-08-27 22:45:00|17860.8|17830.8|17859.9|17829.9|17862.4|17832.4|17859.4|17829.4|0
1724799000000|2024-08-27 22:50:00|17860.1|17830.1|17858.3|17828.3|17861.4|17831.4|17857.8|17827.8|0
1724799300000|2024-08-27 22:55:00|17858.8|17828.8|17860.4|17830.4|17861.4|17831.4|17858.8|17828.8|0
1724799600000|2024-08-27 23:00:00|17860.1|17830.1|17859.9|17829.9|17860.9|17830.9|17859.3|17829.3|0
1724799900000|2024-08-27 23:05:00|17860.1|17830.1|17864.4|17834.4|17865.4|17835.4|17859.3|17829.3|0
1724800200000|2024-08-27 23:10:00|17864.7|17834.7|17865|17835|17867|17837|17864.2|17834.2|0
1724800500000|2024-08-27 23:15:00|17864.7|17834.7|17861.4|17831.4|17865|17835|17859.3|17829.3|0
1724800800000|2024-08-27 23:20:00|17860.9|17830.9|17855.5|17825.5|17861.4|17831.4|17854.2|17824.2|0
1724801100000|2024-08-27 23:25:00|17855.3|17825.3|17856.1|17826.1|17856.3|17826.3|17849.9|17819.9|0
1724801400000|2024-08-27 23:30:00|17855.9|17825.9|17859.1|17829.1|17859.6|17829.6|17854.1|17824.1|0
1724801700000|2024-08-27 23:35:00|17859.3|17829.3|17857.8|17827.8|17860.1|17830.1|17857.6|17827.6|0
1724802000000|2024-08-27 23:40:00|17857.6|17827.6|17858.6|17828.6|17860.1|17830.1|17857.6|17827.6|0
1724802300000|2024-08-27 23:45:00|17859|17829|17859|17829|17859.6|17829.6|17858.1|17828.1|0
1724802600000|2024-08-27 23:50:00|17859.5|17829.5|17861.1|17831.1|17861.6|17831.6|17859.5|17829.5|0
1724802900000|2024-08-27 23:55:00|17861.2|17831.2|17859.7|17829.7|17862.2|17832.2|17858.6|17828.6|0
1724803200000|2024-08-28 00:00:00|17860.1|17830.1|17862.8|17832.8|17864|17834|17859.7|17829.7|0
1724803500000|2024-08-28 00:05:00|17863|17833|17862.8|17832.8|17863.6|17833.6|17861.2|17831.2|0
1724803800000|2024-08-28 00:10:00|17863.1|17833.1|17866.1|17836.1|17866.6|17836.6|17862.8|17832.8|0
1724804100000|2024-08-28 00:15:00|17865.9|17835.9|17860.3|17830.3|17866.6|17836.6|17859.6|17829.6|0
1724804400000|2024-08-28 00:20:00|17859.8|17829.8|17859.3|17829.3|17859.8|17829.8|17857.2|17827.2|0
1724804700000|2024-08-28 00:25:00|17859.6|17829.6|17860.8|17830.8|17861.5|17831.5|17859.6|17829.6|0
1724805000000|2024-08-28 00:30:00|17860.6|17830.6|17863.9|17833.9|17864.4|17834.4|17860.6|17830.6|0
1724805300000|2024-08-28 00:35:00|17863.5|17833.5|17865.6|17835.6|17866.8|17836.8|17863.5|17833.5|0
1724805600000|2024-08-28 00:40:00|17865.4|17835.4|17863.9|17833.9|17865.4|17835.4|17861.6|17831.6|0
1724805900000|2024-08-28 00:45:00|17863.5|17833.5|17867|17837|17867.5|17837.5|17862.9|17832.9|0
1724806200000|2024-08-28 00:50:00|17866.8|17836.8|17866.3|17836.3|17867.5|17837.5|17865.8|17835.8|0
1724806500000|2024-08-28 00:55:00|17866|17836|17906.8|17876.8|17907.2|17877.2|17864.6|17834.6|0
1724806800000|2024-08-28 01:00:00|17906.5|17876.5|17896.5|17866.5|17907.2|17877.2|17896|17866|0
1724807100000|2024-08-28 01:05:00|17896.8|17866.8|17892.5|17862.5|17900.5|17870.5|17892.5|17862.5|0
1724807400000|2024-08-28 01:10:00|17892.7|17862.7|17856|17826|17893.2|17863.2|17856|17826|0
1724807700000|2024-08-28 01:15:00|17857|17827|17864.5|17859.5|17867.5|17862.5|17816.5|17811.5|2059
1724808000000|2024-08-28 01:20:00|17863.5|17858.5|17883|17878|17884|17879|17852|17847|1170
1724808300000|2024-08-28 01:25:00|17883.5|17878.5|17874|17869|17884.5|17879.5|17869.5|17864.5|1434
1724808600000|2024-08-28 01:30:00|17878.5|17873.5|17888.5|17883.5|17902.5|17897.5|17843.5|17838.5|3596
1724808900000|2024-08-28 01:35:00|17888|17883|17872|17867|17890.5|17885.5|17846|17841|2893
1724809200000|2024-08-28 01:40:00|17872.5|17867.5|17904.5|17899.5|17905.5|17900.5|17862.5|17857.5|3705
1724809500000|2024-08-28 01:45:00|17903.5|17898.5|17850.5|17845.5|17908.5|17903.5|17850.5|17845.5|1786
1724809800000|2024-08-28 01:50:00|17850|17845|17847.5|17842.5|17864|17859|17828.5|17823.5|1965
1724810100000|2024-08-28 01:55:00|17847|17842|17842.5|17837.5|17854.5|17849.5|17835.5|17830.5|2672
1724810400000|2024-08-28 02:00:00|17841.5|17836.5|17814.5|17809.5|17842.5|17837.5|17812|17807|1609
1724810700000|2024-08-28 02:05:00|17815|17810|17780|17775|17830.5|17825.5|17778|17773|2154
1724811000000|2024-08-28 02:10:00|17782|17777|17761.5|17756.5|17786|17781|17760.5|17755.5|1888
1724811300000|2024-08-28 02:15:00|17762|17757|17769|17764|17776|17771|17748.5|17743.5|2432
1724811600000|2024-08-28 02:20:00|17768.5|17763.5|17734.5|17729.5|17773|17768|17732.5|17727.5|1424
1724811900000|2024-08-28 02:25:00|17735|17730|17726.5|17721.5|17741|17736|17720.5|17715.5|1295
1724812200000|2024-08-28 02:30:00|17728|17723|17718.5|17713.5|17734|17729|17717|17712|1397
1724812500000|2024-08-28 02:35:00|17719|17714|17736|17731|17753|17748|17718|17713|1611
1724812800000|2024-08-28 02:40:00|17735.5|17730.5|17746|17741|17749|17744|17735|17730|1021
1724813100000|2024-08-28 02:45:00|17746.5|17741.5|17752.5|17747.5|17770.5|17765.5|17738|17733|1314
1724813400000|2024-08-28 02:50:00|17752|17747|17755.5|17750.5|17772|17767|17749.5|17744.5|693
1724813700000|2024-08-28 02:55:00|17756|17751|17742|17737|17765.5|17760.5|17740|17735|1243
1724814000000|2024-08-28 03:00:00|17743|17738|17741.5|17736.5|17751.5|17746.5|17735|17730|928
1724814300000|2024-08-28 03:05:00|17742|17737|17732.5|17727.5|17742|17737|17727|17722|1012
1724814600000|2024-08-28 03:10:00|17733|17728|17734.5|17729.5|17736.5|17731.5|17721.5|17716.5|688
1724814900000|2024-08-28 03:15:00|17734|17729|17742|17737|17751|17746|17734|17729|860
1724815200000|2024-08-28 03:20:00|17741|17736|17753.5|17748.5|17756|17751|17740|17735|949
1724815500000|2024-08-28 03:25:00|17754|17749|17751|17746|17760.5|17755.5|17744.5|17739.5|882
1724815800000|2024-08-28 03:30:00|17750.5|17745.5|17734.5|17729.5|17750.5|17745.5|17726.5|17721.5|729
1724816100000|2024-08-28 03:35:00|17735|17730|17733|17728|17746|17741|17733|17728|460
1724816400000|2024-08-28 03:40:00|17733.5|17728.5|17721|17716|17739.5|17734.5|17721|17716|1135
1724816700000|2024-08-28 03:45:00|17720|17715|17721.5|17716.5|17727|17722|17714|17709|625
1724817000000|2024-08-28 03:50:00|17721|17716|17727.5|17722.5|17733|17728|17716|17711|1272
1724817300000|2024-08-28 03:55:00|17727|17722|17720.5|17715.5|17731.5|17726.5|17720|17715|765
1724817600000|2024-08-28 04:00:00|17734|17704|17727.9|17697.9|17734|17704|17725.8|17695.8|0
1724817900000|2024-08-28 04:05:00|17727.7|17697.7|17722.4|17692.4|17727.7|17697.7|17721.7|17691.7|0
1724818200000|2024-08-28 04:10:00|17722.1|17692.1|17722.7|17692.7|17723.3|17693.3|17722.1|17692.1|0
1724818500000|2024-08-28 04:15:00|17722.9|17692.9|17717.9|17687.9|17723.2|17693.2|17715.8|17685.8|0
1724818800000|2024-08-28 04:20:00|17718.2|17688.2|17717.5|17687.5|17718.2|17688.2|17717.5|17687.5|0
1724819100000|2024-08-28 04:25:00|17717.7|17687.7|17725.7|17695.7|17725.7|17695.7|17717.5|17687.5|0
1724819400000|2024-08-28 04:30:00|17725.4|17695.4|17725.2|17695.2|17726.6|17696.6|17725.2|17695.2|0
1724819700000|2024-08-28 04:35:00|17725.4|17695.4|17725|17695|17725.7|17695.7|17724.5|17694.5|0
1724820000000|2024-08-28 04:40:00|17724.7|17694.7|17725.6|17695.6|17726|17696|17724.5|17694.5|0
1724820300000|2024-08-28 04:45:00|17725.3|17695.3|17726.9|17696.9|17727.4|17697.4|17725.1|17695.1|0
1724820600000|2024-08-28 04:50:00|17726.5|17696.5|17727.2|17697.2|17727.9|17697.9|17726.5|17696.5|0
1724820900000|2024-08-28 04:55:00|17726.7|17696.7|17726.2|17696.2|17726.7|17696.7|17726.2|17696.2|86
1724821200000|2024-08-28 05:00:00|17720|17715|17730|17725|17733|17728|17706|17701|2414
1724821500000|2024-08-28 05:05:00|17731|17726|17724.5|17719.5|17733|17728|17701|17696|6207
1724821800000|2024-08-28 05:10:00|17724|17719|17710.5|17705.5|17727|17722|17702|17697|1814
1724822100000|2024-08-28 05:15:00|17710|17705|17679|17674|17713.5|17708.5|17670.5|17665.5|2015
1724822400000|2024-08-28 05:20:00|17677.5|17672.5|17695.5|17690.5|17696.5|17691.5|17676|17671|1694
1724822700000|2024-08-28 05:25:00|17696.5|17691.5|17698.5|17693.5|17707|17702|17690.5|17685.5|555
1724823000000|2024-08-28 05:30:00|17698|17693|17688.5|17683.5|17699|17694|17683|17678|1110
1724823300000|2024-08-28 05:35:00|17688|17683|17698.5|17693.5|17700|17695|17672.5|17667.5|1096
1724823600000|2024-08-28 05:40:00|17699|17694|17702.5|17697.5|17705|17700|17692|17687|895
1724823900000|2024-08-28 05:45:00|17702|17697|17690.5|17685.5|17705|17700|17689.5|17684.5|651
1724824200000|2024-08-28 05:50:00|17691|17686|17724.5|17719.5|17728.5|17723.5|17688|17683|2408
1724824500000|2024-08-28 05:55:00|17725|17720|17723.5|17718.5|17728.5|17723.5|17712.5|17707.5|724
1724824800000|2024-08-28 06:00:00|17723|17718|17713.5|17708.5|17723|17718|17710|17705|581
1724825100000|2024-08-28 06:05:00|17714|17709|17716|17711|17723|17718|17708|17703|409
1724825400000|2024-08-28 06:10:00|17716.5|17711.5|17712|17707|17720.5|17715.5|17704.5|17699.5|559
1724825700000|2024-08-28 06:15:00|17712.5|17707.5|17723|17718|17726.5|17721.5|17706|17701|531
1724826000000|2024-08-28 06:20:00|17722.5|17717.5|17719.5|17714.5|17729|17724|17715|17710|615
1724826300000|2024-08-28 06:25:00|17719|17714|17726.5|17721.5|17729|17724|17718.5|17713.5|467
1724826600000|2024-08-28 06:30:00|17727|17722|17733|17728|17734.5|17729.5|17719|17714|731
1724826900000|2024-08-28 06:35:00|17732.5|17727.5|17723|17718|17739.5|17734.5|17720|17715|623
1724827200000|2024-08-28 06:40:00|17722.5|17717.5|17725.5|17720.5|17731|17726|17721|17716|473
1724827500000|2024-08-28 06:45:00|17725|17720|17733.5|17728.5|17739.5|17734.5|17723|17718|523
1724827800000|2024-08-28 06:50:00|17733|17728|17740.5|17735.5|17742|17737|17732|17727|432
1724828100000|2024-08-28 06:55:00|17740|17735|17738|17733|17746|17741|17732.5|17727.5|865
1724828400000|2024-08-28 07:00:00|17739|17734|17732|17727|17744|17739|17731.5|17726.5|862
1724828700000|2024-08-28 07:05:00|17731.5|17726.5|17733|17728|17739|17734|17727|17722|683
1724829000000|2024-08-28 07:10:00|17732.5|17727.5|17720|17715|17738|17733|17718.5|17713.5|730
1724829300000|2024-08-28 07:15:00|17721|17716|17712|17707|17723|17718|17708|17703|1138
1724829600000|2024-08-28 07:20:00|17711.5|17706.5|17703.5|17698.5|17714.5|17709.5|17701|17696|766
1724829900000|2024-08-28 07:25:00|17704|17699|17712.5|17707.5|17714|17709|17701|17696|417
1724830200000|2024-08-28 07:30:00|17712|17707|17704|17699|17715|17710|17701|17696|882
1724830500000|2024-08-28 07:35:00|17704.5|17699.5|17699.5|17694.5|17706.5|17701.5|17692|17687|1117
1724830800000|2024-08-28 07:40:00|17699|17694|17699.5|17694.5|17707|17702|17696|17691|768
1724831100000|2024-08-28 07:45:00|17700|17695|17700.5|17695.5|17705.5|17700.5|17694|17689|867
1724831400000|2024-08-28 07:50:00|17701.5|17696.5|17708.5|17703.5|17709.5|17704.5|17697|17692|1182
1724831700000|2024-08-28 07:55:00|17709|17704|17710|17705|17712|17707|17706|17701|1129
1724832000000|2024-08-28 08:00:00|17706.8|17701.8|17712.3|17707.3|17712.3|17707.3|17701.3|17696.3|1076
1724832300000|2024-08-28 08:05:00|17711.8|17706.8|17731.8|17726.8|17737.3|17732.3|17710.8|17705.8|1234
1724832600000|2024-08-28 08:10:00|17732.8|17727.8|17714.8|17709.8|17734.8|17729.8|17714.3|17709.3|1220
1724832900000|2024-08-28 08:15:00|17714.3|17709.3|17724.8|17719.8|17726.8|17721.8|17712.3|17707.3|3291
1724833200000|2024-08-28 08:20:00|17724.3|17719.3|17721.3|17716.3|17726.3|17721.3|17719.3|17714.3|2538
1724833500000|2024-08-28 08:25:00|17720.8|17715.8|17729.8|17724.8|17729.8|17724.8|17719.3|17714.3|1450
1724833800000|2024-08-28 08:30:00|17739.8|17709.8|17748.1|17718.1|17748.1|17718.1|17737.1|17707.1|234
1724834100000|2024-08-28 08:35:00|17748.5|17718.5|17752.3|17722.3|17752.9|17722.9|17747.8|17717.8|0
1724834400000|2024-08-28 08:40:00|17751.8|17721.8|17757.7|17727.7|17758|17728|17751.3|17721.3|0
1724834700000|2024-08-28 08:45:00|17757.2|17727.2|17757.5|17727.5|17758.9|17728.9|17757|17727|0
1724835000000|2024-08-28 08:50:00|17758|17728|17767.1|17737.1|17767.1|17737.1|17756.5|17726.5|0
1724835300000|2024-08-28 08:55:00|17767.3|17737.3|17764.3|17734.3|17767.3|17737.3|17763.4|17733.4|0
1724835600000|2024-08-28 09:00:00|17764.8|17734.8|17764.1|17734.1|17766.4|17736.4|17763.5|17733.5|0
1724835900000|2024-08-28 09:05:00|17763.9|17733.9|17750.2|17720.2|17764.1|17734.1|17749.8|17719.8|0
1724836200000|2024-08-28 09:10:00|17750|17720|17751.8|17721.8|17753.3|17723.3|17749.1|17719.1|0
1724836500000|2024-08-28 09:15:00|17760.3|17752.3|17761.3|17753.3|17827.8|17819.8|17760.3|17752.3|512
1724836800000|2024-08-28 09:20:00|17762.3|17754.3|17757.8|17749.8|17766.8|17758.8|17753.8|17745.8|115
1724837100000|2024-08-28 09:25:00|17756.8|17748.8|17764.3|17756.3|17769.8|17761.8|17754.8|17746.8|108
1724837400000|2024-08-28 09:30:00|17764.8|17756.8|17763.8|17755.8|17767.8|17759.8|17758.8|17750.8|291
1724837700000|2024-08-28 09:35:00|17764.3|17756.3|17766.3|17758.3|17769.8|17761.8|17761.8|17753.8|109
1724838000000|2024-08-28 09:40:00|17765.8|17757.8|17760.8|17752.8|17767.8|17759.8|17760.8|17752.8|51
1724838300000|2024-08-28 09:45:00|17762.3|17754.3|17759.3|17751.3|17763.8|17755.8|17759.3|17751.3|255
1724838600000|2024-08-28 09:50:00|17758.8|17750.8|17759.3|17751.3|17759.3|17751.3|17753.8|17745.8|63
1724838900000|2024-08-28 09:55:00|17759.8|17751.8|17760.3|17752.3|17763.3|17755.3|17758.3|17750.3|17
1724839200000|2024-08-28 10:00:00|17760.8|17752.8|17754.3|17746.3|17762.3|17754.3|17753.8|17745.8|59
1724839500000|2024-08-28 10:05:00|17754.8|17746.8|17758.3|17750.3|17759.3|17751.3|17754.3|17746.3|27
1724839800000|2024-08-28 10:10:00|17758.8|17750.8|17751.8|17743.8|17758.8|17750.8|17748.8|17740.8|137
1724840100000|2024-08-28 10:15:00|17751.3|17743.3|17751.8|17743.8|17752.8|17744.8|17747.3|17739.3|32
1724840400000|2024-08-28 10:20:00|17751.3|17743.3|17753.8|17745.8|17755.3|17747.3|17750.8|17742.8|11
1724840700000|2024-08-28 10:25:00|17754.3|17746.3|17760.3|17752.3|17760.3|17752.3|17753.8|17745.8|27
1724841000000|2024-08-28 10:30:00|17760.8|17752.8|17759.8|17751.8|17761.8|17753.8|17754.8|17746.8|31
1724841300000|2024-08-28 10:35:00|17759.3|17751.3|17753.3|17745.3|17759.3|17751.3|17750.8|17742.8|11
1724841600000|2024-08-28 10:40:00|17753.8|17745.8|17753.3|17745.3|17756.3|17748.3|17752.8|17744.8|10
1724841900000|2024-08-28 10:45:00|17753.8|17745.8|17749.3|17741.3|17754.3|17746.3|17749.3|17741.3|17
1724842200000|2024-08-28 10:50:00|17749.8|17741.8|17748.3|17740.3|17749.8|17741.8|17744.8|17736.8|39
1724842500000|2024-08-28 10:55:00|17747.8|17739.8|17750.3|17742.3|17751.3|17743.3|17747.8|17739.8|16
1724842800000|2024-08-28 11:00:00|17751.3|17743.3|17747.8|17739.8|17753.3|17745.3|17744.8|17736.8|19
1724843100000|2024-08-28 11:05:00|17747.3|17739.3|17744.8|17736.8|17748.3|17740.3|17743.3|17735.3|26
1724843400000|2024-08-28 11:10:00|17746.8|17738.8|17751.3|17743.3|17751.8|17743.8|17744.8|17736.8|58
1724843700000|2024-08-28 11:15:00|17750.8|17742.8|17749.3|17741.3|17750.8|17742.8|17744.3|17736.3|14
1724844000000|2024-08-28 11:20:00|17748.8|17740.8|17750.3|17742.3|17752.3|17744.3|17746.8|17738.8|40
1724844300000|2024-08-28 11:25:00|17749.8|17741.8|17744.3|17736.3|17750.3|17742.3|17744.3|17736.3|12
1724844600000|2024-08-28 11:30:00|17744.8|17736.8|17749.8|17741.8|17753.8|17745.8|17744.8|17736.8|19
1724844900000|2024-08-28 11:35:00|17749.3|17741.3|17750.8|17742.8|17752.3|17744.3|17747.8|17739.8|12
1724845200000|2024-08-28 11:40:00|17752.3|17744.3|17745.8|17737.8|17752.8|17744.8|17745.8|17737.8|46
1724845500000|2024-08-28 11:45:00|17745.3|17737.3|17738.8|17730.8|17745.8|17737.8|17737.8|17729.8|74
1724845800000|2024-08-28 11:50:00|17738.3|17730.3|17734.3|17726.3|17739.3|17731.3|17730.8|17722.8|99
1724846100000|2024-08-28 11:55:00|17734.8|17726.8|17725.8|17717.8|17734.8|17726.8|17721.3|17713.3|95
1724846400000|2024-08-28 12:00:00|17726.3|17718.3|17720.8|17712.8|17726.3|17718.3|17720.8|17712.8|59
1724846700000|2024-08-28 12:05:00|17720.3|17712.3|17714.3|17706.3|17720.3|17712.3|17714.3|17706.3|60
1724847000000|2024-08-28 12:10:00|17713.8|17705.8|17708.3|17700.3|17716.3|17708.3|17699.3|17691.3|135
1724847300000|2024-08-28 12:15:00|17707.8|17699.8|17700.3|17692.3|17711.8|17703.8|17700.3|17692.3|94
1724847600000|2024-08-28 12:20:00|17699.8|17691.8|17698.8|17690.8|17702.3|17694.3|17692.8|17684.8|91
1724847900000|2024-08-28 12:25:00|17698.3|17690.3|17701.8|17693.8|17706.8|17698.8|17698.3|17690.3|66
1724848200000|2024-08-28 12:30:00|17700.8|17692.8|17702.8|17694.8|17704.3|17696.3|17697.3|17689.3|43
1724848500000|2024-08-28 12:35:00|17703.3|17695.3|17708.3|17700.3|17709.8|17701.8|17701.3|17693.3|42
1724848800000|2024-08-28 12:40:00|17708.8|17700.8|17725.3|17717.3|17725.8|17717.8|17708.3|17700.3|114
1724849100000|2024-08-28 12:45:00|17724.8|17716.8|17718.3|17710.3|17724.8|17716.8|17714.8|17706.8|46
1724849400000|2024-08-28 12:50:00|17717.8|17709.8|17722.3|17714.3|17723.8|17715.8|17716.3|17708.3|48
1724849700000|2024-08-28 12:55:00|17721.8|17713.8|17726.3|17718.3|17733.3|17725.3|17721.8|17713.8|65
1724850000000|2024-08-28 13:00:00|17725.8|17717.8|17727.8|17719.8|17729.3|17721.3|17721.3|17713.3|43
1724850300000|2024-08-28 13:05:00|17727.3|17719.3|17731.3|17723.3|17733.8|17725.8|17721.3|17713.3|100
1724850600000|2024-08-28 13:10:00|17731.8|17723.8|17731.3|17723.3|17738.3|17730.3|17726.8|17718.8|108
1724850900000|2024-08-28 13:15:00|17730.8|17722.8|17722.3|17714.3|17731.8|17723.8|17718.8|17710.8|97
1724851200000|2024-08-28 13:20:00|17722.8|17714.8|17718.3|17710.3|17728.8|17720.8|17717.8|17709.8|56
1724851500000|2024-08-28 13:25:00|17718.8|17710.8|17717.3|17709.3|17721.3|17713.3|17708.3|17700.3|80
1724851800000|2024-08-28 13:30:00|17717.8|17709.8|17724.8|17716.8|17745.8|17737.8|17714.8|17706.8|329
1724852100000|2024-08-28 13:35:00|17721.8|17713.8|17766.8|17758.8|17772.8|17764.8|17721.8|17713.8|350
1724852400000|2024-08-28 13:40:00|17767.3|17759.3|17757.8|17749.8|17773.8|17765.8|17749.8|17741.8|175
1724852700000|2024-08-28 13:45:00|17756.3|17748.3|17752.3|17744.3|17758.8|17750.8|17744.8|17736.8|230
1724853000000|2024-08-28 13:50:00|17751.8|17743.8|17746.3|17738.3|17756.8|17748.8|17732.8|17724.8|217
1724853300000|2024-08-28 13:55:00|17746.8|17738.8|17715.3|17707.3|17747.3|17739.3|17712.8|17704.8|165
1724853600000|2024-08-28 14:00:00|17714.8|17706.8|17711.3|17703.3|17716.8|17708.8|17704.3|17696.3|175
1724853900000|2024-08-28 14:05:00|17710.8|17702.8|17705.3|17697.3|17712.8|17704.8|17696.3|17688.3|217
1724854200000|2024-08-28 14:10:00|17704.8|17696.8|17701.3|17693.3|17707.8|17699.8|17697.8|17689.8|81
1724854500000|2024-08-28 14:15:00|17701.8|17693.8|17695.3|17687.3|17701.8|17693.8|17692.8|17684.8|129
1724854800000|2024-08-28 14:20:00|17695.8|17687.8|17699.8|17691.8|17702.8|17694.8|17695.8|17687.8|119
1724855100000|2024-08-28 14:25:00|17699.3|17691.3|17683.3|17675.3|17700.3|17692.3|17681.3|17673.3|99
1724855400000|2024-08-28 14:30:00|17683.8|17675.8|17680.8|17672.8|17688.3|17680.3|17676.8|17668.8|102
1724855700000|2024-08-28 14:35:00|17680.3|17672.3|17702.3|17694.3|17706.8|17698.8|17679.3|17671.3|124
1724856000000|2024-08-28 14:40:00|17702.8|17694.8|17679.3|17671.3|17708.8|17700.8|17678.8|17670.8|124
1724856300000|2024-08-28 14:45:00|17680.3|17672.3|17687.3|17679.3|17693.8|17685.8|17679.3|17671.3|67
1724856600000|2024-08-28 14:50:00|17686.8|17678.8|17680.8|17672.8|17692.3|17684.3|17678.8|17670.8|83
1724856900000|2024-08-28 14:55:00|17680.3|17672.3|17664.3|17656.3|17680.8|17672.8|17661.8|17653.8|182
1724857200000|2024-08-28 15:00:00|17663.8|17655.8|17664.3|17656.3|17667.3|17659.3|17653.8|17645.8|132
1724857500000|2024-08-28 15:05:00|17663.8|17655.8|17669.3|17661.3|17676.3|17668.3|17661.8|17653.8|133
1724857800000|2024-08-28 15:10:00|17668.8|17660.8|17656.3|17648.3|17671.8|17663.8|17653.3|17645.3|140
1724858100000|2024-08-28 15:15:00|17655.8|17647.8|17655.3|17647.3|17666.8|17658.8|17652.8|17644.8|85
1724858400000|2024-08-28 15:20:00|17654.8|17646.8|17655.3|17647.3|17660.8|17652.8|17652.8|17644.8|95
1724858700000|2024-08-28 15:25:00|17654.8|17646.8|17660.3|17652.3|17666.3|17658.3|17651.3|17643.3|93
1724859000000|2024-08-28 15:30:00|17659.3|17651.3|17672.8|17664.8|17673.8|17665.8|17657.8|17649.8|116
1724859300000|2024-08-28 15:35:00|17674.3|17666.3|17681.3|17673.3|17688.3|17680.3|17673.8|17665.8|163
1724859600000|2024-08-28 15:40:00|17681.8|17673.8|17666.8|17658.8|17683.8|17675.8|17664.8|17656.8|40
1724859900000|2024-08-28 15:45:00|17667.3|17659.3|17680.8|17672.8|17681.3|17673.3|17662.3|17654.3|149
1724860200000|2024-08-28 15:50:00|17681.3|17673.3|17673.8|17665.8|17682.8|17674.8|17671.3|17663.3|35
1724860500000|2024-08-28 15:55:00|17673.3|17665.3|17670.8|17662.8|17677.3|17669.3|17669.8|17661.8|24
1724860800000|2024-08-28 16:00:00|17668.3|17660.3|17661.8|17653.8|17668.8|17660.8|17655.8|17647.8|51
1724861100000|2024-08-28 16:05:00|17661.3|17653.3|17649.3|17641.3|17661.3|17653.3|17648.8|17640.8|53
1724861400000|2024-08-28 16:10:00|17648.8|17640.8|17648.8|17640.8|17650.8|17642.8|17641.3|17633.3|62
1724861700000|2024-08-28 16:15:00|17649.3|17641.3|17638.3|17630.3|17649.3|17641.3|17635.8|17627.8|113
1724862000000|2024-08-28 16:20:00|17637.8|17629.8|17622.3|17614.3|17637.8|17629.8|17617.3|17609.3|159
1724862300000|2024-08-28 16:25:00|17622.8|17614.8|17620.3|17612.3|17626.3|17618.3|17618.3|17610.3|55
1724862600000|2024-08-28 16:30:00|17619.8|17611.8|17629.3|17621.3|17630.8|17622.8|17618.8|17610.8|74
1724862900000|2024-08-28 16:35:00|17628.8|17620.8|17624.8|17616.8|17632.3|17624.3|17624.8|17616.8|36
1724863200000|2024-08-28 16:40:00|17624.3|17616.3|17631.3|17623.3|17631.8|17623.8|17620.8|17612.8|37
1724863500000|2024-08-28 16:45:00|17630.8|17622.8|17636.3|17628.3|17636.3|17628.3|17628.8|17620.8|19
1724863800000|2024-08-28 16:50:00|17636.8|17628.8|17641.3|17633.3|17646.3|17638.3|17635.3|17627.3|53
1724864100000|2024-08-28 16:55:00|17640.8|17632.8|17635.3|17627.3|17641.8|17633.8|17630.8|17622.8|24
1724864400000|2024-08-28 17:00:00|17634.8|17626.8|17636.8|17628.8|17641.3|17633.3|17629.8|17621.8|22
1724864700000|2024-08-28 17:05:00|17636.3|17628.3|17636.3|17628.3|17638.8|17630.8|17632.3|17624.3|36
1724865000000|2024-08-28 17:10:00|17635.8|17627.8|17621.8|17613.8|17635.8|17627.8|17621.8|17613.8|39
1724865300000|2024-08-28 17:15:00|17621.3|17613.3|17628.3|17620.3|17628.8|17620.8|17620.8|17612.8|48
1724865600000|2024-08-28 17:20:00|17627.8|17619.8|17626.8|17618.8|17628.8|17620.8|17622.8|17614.8|15
1724865900000|2024-08-28 17:25:00|17626.3|17618.3|17630.8|17622.8|17635.3|17627.3|17623.8|17615.8|44
1724866200000|2024-08-28 17:30:00|17630.3|17622.3|17634.3|17626.3|17635.3|17627.3|17628.8|17620.8|5
1724866500000|2024-08-28 17:35:00|17633.8|17625.8|17620.8|17612.8|17635.3|17627.3|17620.8|17612.8|13
1724866800000|2024-08-28 17:40:00|17620.3|17612.3|17616.8|17608.8|17621.3|17613.3|17616.8|17608.8|24
1724867100000|2024-08-28 17:45:00|17617.3|17609.3|17615.8|17607.8|17621.8|17613.8|17615.8|17607.8|27
1724867400000|2024-08-28 17:50:00|17615.3|17607.3|17609.3|17601.3|17620.3|17612.3|17608.3|17600.3|64
1724867700000|2024-08-28 17:55:00|17609.8|17601.8|17599.8|17591.8|17616.3|17608.3|17599.8|17591.8|71
1724868000000|2024-08-28 18:00:00|17600.8|17592.8|17604.8|17596.8|17605.3|17597.3|17595.8|17587.8|55
1724868300000|2024-08-28 18:05:00|17605.3|17597.3|17619.3|17611.3|17620.3|17612.3|17605.3|17597.3|96
1724868600000|2024-08-28 18:10:00|17619.8|17611.8|17621.3|17613.3|17622.8|17614.8|17617.8|17609.8|36
1724868900000|2024-08-28 18:15:00|17620.8|17612.8|17624.8|17616.8|17630.3|17622.3|17619.3|17611.3|65
1724869200000|2024-08-28 18:20:00|17625.3|17617.3|17627.3|17619.3|17633.8|17625.8|17625.3|17617.3|46
1724869500000|2024-08-28 18:25:00|17626.8|17618.8|17623.3|17615.3|17629.3|17621.3|17623.3|17615.3|11
1724869800000|2024-08-28 18:30:00|17623.8|17615.8|17620.3|17612.3|17624.3|17616.3|17618.8|17610.8|11
1724870100000|2024-08-28 18:35:00|17620.8|17612.8|17620.8|17612.8|17623.8|17615.8|17620.8|17612.8|21
1724870400000|2024-08-28 18:40:00|17620.3|17612.3|17618.8|17610.8|17624.8|17616.8|17618.8|17610.8|16
1724870700000|2024-08-28 18:45:00|17618.3|17610.3|17627.8|17619.8|17627.8|17619.8|17615.3|17607.3|88
1724871000000|2024-08-28 18:50:00|17627.3|17619.3|17649.3|17641.3|17649.8|17641.8|17627.3|17619.3|120
1724871300000|2024-08-28 18:55:00|17649.8|17641.8|17678.9|17648.9|17679|17664.8|17649.8|17641.8|357
1724871600000|2024-08-28 19:00:00|17678.8|17648.8|17681.4|17651.4|17687.2|17657.2|17678.5|17648.5|0
1724871900000|2024-08-28 19:05:00|17681.3|17651.3|17674.4|17644.4|17681.3|17651.3|17667.7|17637.7|0
1724872200000|2024-08-28 19:10:00|17674.3|17644.3|17673.5|17643.5|17678|17648|17671.8|17641.8|0
1724872500000|2024-08-28 19:15:00|17673.6|17643.6|17674.7|17644.7|17677.1|17647.1|17673.5|17643.5|0
1724872800000|2024-08-28 19:20:00|17674.8|17644.8|17661.7|17631.7|17678.7|17648.7|17661|17631|0
1724873100000|2024-08-28 19:25:00|17661.9|17631.9|17672|17642|17672.3|17642.3|17661.8|17631.8|0
1724873400000|2024-08-28 19:30:00|17671.8|17641.8|17673.7|17643.7|17675.9|17645.9|17671.7|17641.7|0
1724873700000|2024-08-28 19:35:00|17673.6|17643.6|17677.6|17647.6|17679.2|17649.2|17672.2|17642.2|0
1724874000000|2024-08-28 19:40:00|17677.5|17647.5|17677.2|17647.2|17678.3|17648.3|17668|17638|0
1724874300000|2024-08-28 19:45:00|17677.1|17647.1|17669.6|17639.6|17679|17649|17668.1|17638.1|0
1724874600000|2024-08-28 19:50:00|17670.2|17640.2|17681.5|17651.5|17682.7|17652.7|17666.3|17636.3|0
1724874900000|2024-08-28 19:55:00|17680.7|17650.7|17670.4|17640.4|17681.5|17651.5|17657.3|17627.3|0
1724875200000|2024-08-28 20:00:00|17671.7|17641.7|17662.4|17632.4|17674.8|17644.8|17649.5|17619.5|0
1724875500000|2024-08-28 20:05:00|17661.4|17631.4|17658.2|17628.2|17665.1|17635.1|17657.4|17627.4|0
1724875800000|2024-08-28 20:10:00|17658.7|17628.7|17662.4|17632.4|17664.7|17634.7|17656|17626|0
1724876100000|2024-08-28 20:15:00|17662.9|17632.9|17676.5|17646.5|17676.5|17646.5|17660.9|17630.9|0
1724876400000|2024-08-28 20:20:00|17675.4|17645.4|17617.7|17587.7|17681.1|17651.1|17616|17586|0
1724876700000|2024-08-28 20:25:00|17617.3|17587.3|17625.6|17595.6|17657.2|17627.2|17595.6|17565.6|0
1724877000000|2024-08-28 20:30:00|17624.5|17594.5|17638.1|17608.1|17640.6|17610.6|17614.1|17584.1|0
1724877300000|2024-08-28 20:35:00|17637.9|17607.9|17648.5|17618.5|17649.3|17619.3|17628.2|17598.2|0
1724877600000|2024-08-28 20:40:00|17649|17619|17638.2|17608.2|17657.9|17627.9|17631.2|17601.2|0
1724877900000|2024-08-28 20:45:00|17638.6|17608.6|17626.3|17596.3|17639.9|17609.9|17624.8|17594.8|0
1724878200000|2024-08-28 20:50:00|17625.8|17595.8|17623.3|17593.3|17631.7|17601.7|17622.8|17592.8|0
1724878500000|2024-08-28 20:55:00|17623.1|17593.1|17630.5|17600.5|17634|17604|17622|17592|0
1724878800000|2024-08-28 21:00:00|17630.6|17600.6|17631.6|17601.6|17634.2|17604.2|17630.3|17600.3|0
1724879100000|2024-08-28 21:05:00|17631.8|17601.8|17627.3|17597.3|17632.1|17602.1|17623.4|17593.4|0
1724879400000|2024-08-28 21:10:00|17627.4|17597.4|17622.5|17592.5|17628.1|17598.1|17620.6|17590.6|0
1724879700000|2024-08-28 21:15:00|17622.4|17592.4|17619.2|17589.2|17623.2|17593.2|17618.3|17588.3|0
1724880000000|2024-08-28 21:20:00|17619.3|17589.3|17622.5|17592.5|17622.7|17592.7|17619.2|17589.2|0
1724880300000|2024-08-28 21:25:00|17622.7|17592.7|17619.5|17589.5|17623.9|17593.9|17619.1|17589.1|0
1724880600000|2024-08-28 21:30:00|17619.1|17589.1|17621.9|17591.9|17623.1|17593.1|17619.1|17589.1|0
1724880900000|2024-08-28 21:35:00|17623|17593|17621.2|17591.2|17623.1|17593.1|17621.1|17591.1|0
1724881200000|2024-08-28 21:40:00|17621.3|17591.3|17617.1|17587.1|17621.3|17591.3|17617.1|17587.1|0
1724881500000|2024-08-28 21:45:00|17617|17587|17614.8|17584.8|17617.4|17587.4|17613.8|17583.8|0
1724881800000|2024-08-28 21:50:00|17614.6|17584.6|17614.7|17584.7|17616.7|17586.7|17613.7|17583.7|0
1724882100000|2024-08-28 21:55:00|17614.8|17584.8|17607.4|17577.4|17614.8|17584.8|17607.4|17577.4|0
1724882400000|2024-08-28 22:00:00|17609.1|17579.1|17613.7|17583.7|17614.4|17584.4|17596.7|17566.7|0
1724882700000|2024-08-28 22:05:00|17613.4|17583.4|17605|17575|17621.2|17591.2|17604.3|17574.3|0
1724883000000|2024-08-28 22:10:00|17605.3|17575.3|17611.2|17581.2|17612.2|17582.2|17598|17568|0
1724883300000|2024-08-28 22:15:00|17611.4|17581.4|17606.3|17576.3|17615.7|17585.7|17605.5|17575.5|0
1724883600000|2024-08-28 22:20:00|17603.9|17573.9|17605|17575|17610.2|17580.2|17601.8|17571.8|0
1724883900000|2024-08-28 22:25:00|17605.3|17575.3|17608.8|17578.8|17608.8|17578.8|17602.8|17572.8|0
1724884200000|2024-08-28 22:30:00|17608.5|17578.5|17601.3|17571.3|17611.7|17581.7|17600.3|17570.3|0
1724884500000|2024-08-28 22:35:00|17601.5|17571.5|17603.4|17573.4|17607.3|17577.3|17601.3|17571.3|0
1724884800000|2024-08-28 22:40:00|17603.6|17573.6|17582.9|17552.9|17603.9|17573.9|17576|17546|0
1724885100000|2024-08-28 22:45:00|17582.7|17552.7|17585.9|17555.9|17586.3|17556.3|17568.5|17538.5|0
1724885400000|2024-08-28 22:50:00|17585.7|17555.7|17546.5|17516.5|17589.1|17559.1|17544.4|17514.4|0
1724885700000|2024-08-28 22:55:00|17546.2|17516.2|17540.9|17510.9|17547|17517|17535.9|17505.9|0
1724886000000|2024-08-28 23:00:00|17540.6|17510.6|17538.9|17508.9|17542.3|17512.3|17537.9|17507.9|0
1724886300000|2024-08-28 23:05:00|17539.2|17509.2|17549.3|17519.3|17550|17520|17538.9|17508.9|0
1724886600000|2024-08-28 23:10:00|17549.5|17519.5|17549.7|17519.7|17552.2|17522.2|17548|17518|0
1724886900000|2024-08-28 23:15:00|17550|17520|17547.5|17517.5|17550.7|17520.7|17547|17517|0
1724887200000|2024-08-28 23:20:00|17547.9|17517.9|17544.2|17514.2|17548.5|17518.5|17544.2|17514.2|0
1724887500000|2024-08-28 23:25:00|17545.1|17515.1|17545.1|17515.1|17547.6|17517.6|17542.7|17512.7|0
1724887800000|2024-08-28 23:30:00|17545.6|17515.6|17549|17519|17549.5|17519.5|17544.6|17514.6|0
1724888100000|2024-08-28 23:35:00|17549.3|17519.3|17547.2|17517.2|17550.2|17520.2|17546.7|17516.7|0
1724888400000|2024-08-28 23:40:00|17547.5|17517.5|17551.3|17521.3|17551.3|17521.3|17546.5|17516.5|0
1724888700000|2024-08-28 23:45:00|17552.2|17522.2|17553.6|17523.6|17554.3|17524.3|17552.2|17522.2|0
1724889000000|2024-08-28 23:50:00|17553.1|17523.1|17551.6|17521.6|17553.1|17523.1|17550.6|17520.6|0
1724889300000|2024-08-28 23:55:00|17551.4|17521.4|17550.6|17520.6|17552.6|17522.6|17550.1|17520.1|0
1724889600000|2024-08-29 00:00:00|17551.1|17521.1|17554.5|17524.5|17557|17527|17551|17521|0
1724889900000|2024-08-29 00:05:00|17554.1|17524.1|17555.7|17525.7|17560.3|17530.3|17553|17523|0
1724890200000|2024-08-29 00:10:00|17555.9|17525.9|17577.8|17547.8|17578.3|17548.3|17555.9|17525.9|0
1724890500000|2024-08-29 00:15:00|17576.4|17546.4|17577.6|17547.6|17579.1|17549.1|17575.9|17545.9|0
1724890800000|2024-08-29 00:20:00|17577.8|17547.8|17581.8|17551.8|17583.9|17553.9|17576.7|17546.7|0
1724891100000|2024-08-29 00:25:00|17581.6|17551.6|17585.4|17555.4|17585.8|17555.8|17580.7|17550.7|0
1724891400000|2024-08-29 00:30:00|17585.6|17555.6|17588.1|17558.1|17589.2|17559.2|17582.8|17552.8|0
1724891700000|2024-08-29 00:35:00|17588|17558|17587.3|17557.3|17589.6|17559.6|17585.9|17555.9|0
1724892000000|2024-08-29 00:40:00|17587.5|17557.5|17596.4|17566.4|17596.6|17566.6|17587.5|17557.5|0
1724892300000|2024-08-29 00:45:00|17596.2|17566.2|17606.5|17576.5|17612.1|17582.1|17595.2|17565.2|0
1724892600000|2024-08-29 00:50:00|17606.2|17576.2|17616.7|17586.7|17619.7|17589.7|17606|17576|0
1724892900000|2024-08-29 00:55:00|17616.5|17586.5|17632.6|17602.6|17633.1|17603.1|17616.5|17586.5|0
1724893200000|2024-08-29 01:00:00|17633.1|17603.1|17644.7|17614.7|17644.7|17614.7|17633.1|17603.1|0
1724893500000|2024-08-29 01:05:00|17645.2|17615.2|17628.4|17598.4|17650.5|17620.5|17628.4|17598.4|0
1724893800000|2024-08-29 01:10:00|17628.6|17598.6|17639.9|17609.9|17640.8|17610.8|17627.4|17597.4|0
1724894100000|2024-08-29 01:15:00|17638.9|17608.9|17627.5|17622.5|17663|17658|17623.5|17608.9|1689
1724894400000|2024-08-29 01:20:00|17628.5|17623.5|17609.5|17604.5|17634|17629|17603.5|17598.5|1021
1724894700000|2024-08-29 01:25:00|17609|17604|17611|17606|17621|17616|17603.5|17598.5|805
1724895000000|2024-08-29 01:30:00|17610.5|17605.5|17627|17622|17670.5|17665.5|17575|17570|4588
1724895300000|2024-08-29 01:35:00|17628|17623|17606|17601|17649.5|17644.5|17597.5|17592.5|2724
1724895600000|2024-08-29 01:40:00|17604|17599|17648.5|17643.5|17661|17656|17594|17589|2309
1724895900000|2024-08-29 01:45:00|17649.5|17644.5|17661.5|17656.5|17669.5|17664.5|17626.5|17621.5|1996
1724896200000|2024-08-29 01:50:00|17660|17655|17637.5|17632.5|17670|17665|17631|17626|1429
1724896500000|2024-08-29 01:55:00|17638|17633|17600|17595|17639.5|17634.5|17597|17592|1771
1724896800000|2024-08-29 02:00:00|17599.5|17594.5|17594.5|17589.5|17609|17604|17585.5|17580.5|1548
1724897100000|2024-08-29 02:05:00|17595.5|17590.5|17551|17546|17604.5|17599.5|17551|17546|2257
1724897400000|2024-08-29 02:10:00|17552.5|17547.5|17566|17561|17590.5|17585.5|17541.5|17536.5|2485
1724897700000|2024-08-29 02:15:00|17566.5|17561.5|17543.5|17538.5|17569|17564|17532|17527|1456
1724898000000|2024-08-29 02:20:00|17542.5|17537.5|17541|17536|17556|17551|17538|17533|1096
1724898300000|2024-08-29 02:25:00|17541.5|17536.5|17548.5|17543.5|17553.5|17548.5|17525|17520|1450
1724898600000|2024-08-29 02:30:00|17550.5|17545.5|17544.5|17539.5|17570|17565|17539.5|17534.5|1084
1724898900000|2024-08-29 02:35:00|17544|17539|17563|17558|17573.5|17568.5|17541|17536|1239
1724899200000|2024-08-29 02:40:00|17564.5|17559.5|17578|17573|17592|17587|17556.5|17551.5|1417
1724899500000|2024-08-29 02:45:00|17577.5|17572.5|17584.5|17579.5|17588|17583|17556.5|17551.5|959
1724899800000|2024-08-29 02:50:00|17585|17580|17594.5|17589.5|17607|17602|17576|17571|1027
1724900100000|2024-08-29 02:55:00|17595|17590|17541.5|17536.5|17595|17590|17541.5|17536.5|1421
1724900400000|2024-08-29 03:00:00|17542.5|17537.5|17517.5|17512.5|17548|17543|17509.5|17504.5|1907
1724900700000|2024-08-29 03:05:00|17516.5|17511.5|17534.5|17529.5|17542|17537|17514|17509|1196
1724901000000|2024-08-29 03:10:00|17537.5|17532.5|17531|17526|17553|17548|17531|17526|748
1724901300000|2024-08-29 03:15:00|17531.5|17526.5|17560.5|17555.5|17566|17561|17531.5|17526.5|841
1724901600000|2024-08-29 03:20:00|17560|17555|17564.5|17559.5|17574.5|17569.5|17555.5|17550.5|801
1724901900000|2024-08-29 03:25:00|17565.5|17560.5|17573.5|17568.5|17580.5|17575.5|17563|17558|774
1724902200000|2024-08-29 03:30:00|17574|17569|17599.5|17594.5|17603.5|17598.5|17573|17568|996
1724902500000|2024-08-29 03:35:00|17599|17594|17622|17617|17656|17651|17599|17594|2723
1724902800000|2024-08-29 03:40:00|17621.5|17616.5|17603|17598|17626|17621|17602|17597|837
1724903100000|2024-08-29 03:45:00|17603.5|17598.5|17596.5|17591.5|17610|17605|17588.5|17583.5|655
1724903400000|2024-08-29 03:50:00|17597|17592|17597.5|17592.5|17604|17599|17592.5|17587.5|402
1724903700000|2024-08-29 03:55:00|17598|17593|17603.5|17598.5|17609.5|17604.5|17597.5|17592.5|498
1724904000000|2024-08-29 04:00:00|17616|17586|17617.9|17587.9|17619.3|17589.3|17616|17586|0
1724904300000|2024-08-29 04:05:00|17617.6|17587.6|17615.3|17585.3|17617.6|17587.6|17615|17585|0
1724904600000|2024-08-29 04:10:00|17615.2|17585.2|17637.4|17607.4|17638.1|17608.1|17615.2|17585.2|0
1724904900000|2024-08-29 04:15:00|17637.9|17607.9|17639.1|17609.1|17641.8|17611.8|17637.4|17607.4|0
1724905200000|2024-08-29 04:20:00|17638.7|17608.7|17639.6|17609.6|17640.5|17610.5|17638.6|17608.6|0
1724905500000|2024-08-29 04:25:00|17639.8|17609.8|17639.3|17609.3|17641|17611|17638.9|17608.9|0
1724905800000|2024-08-29 04:30:00|17639|17609|17634.6|17604.6|17639.3|17609.3|17634.6|17604.6|0
1724906100000|2024-08-29 04:35:00|17634.1|17604.1|17632.4|17602.4|17634.1|17604.1|17632.2|17602.2|0
1724906400000|2024-08-29 04:40:00|17632.6|17602.6|17631.2|17601.2|17632.8|17602.8|17631|17601|0
1724906700000|2024-08-29 04:45:00|17631.5|17601.5|17633.1|17603.1|17633.6|17603.6|17631|17601|0
1724907000000|2024-08-29 04:50:00|17632.9|17602.9|17635|17605|17635.2|17605.2|17632.6|17602.6|0
1724907300000|2024-08-29 04:55:00|17635.2|17605.2|17634.5|17604.5|17635.2|17605.2|17632.9|17602.9|11
1724907600000|2024-08-29 05:00:00|17602.5|17597.5|17629.5|17624.5|17639|17634|17600.5|17595.5|1510
1724907900000|2024-08-29 05:05:00|17633.5|17628.5|17647|17642|17651|17646|17618|17613|1119
1724908200000|2024-08-29 05:10:00|17647.5|17642.5|17672|17667|17682.5|17677.5|17647|17642|1769
1724908500000|2024-08-29 05:15:00|17673.5|17668.5|17679|17674|17704.5|17699.5|17669|17664|1314
1724908800000|2024-08-29 05:20:00|17679.5|17674.5|17692.5|17687.5|17696.5|17691.5|17675.5|17670.5|651
1724909100000|2024-08-29 05:25:00|17693.5|17688.5|17670|17665|17705.5|17700.5|17666|17661|889
1724909400000|2024-08-29 05:30:00|17671|17666|17683.5|17678.5|17688.5|17683.5|17664|17659|755
1724909700000|2024-08-29 05:35:00|17684|17679|17713.5|17708.5|17719.5|17714.5|17681.5|17676.5|924
1724910000000|2024-08-29 05:40:00|17713|17708|17689.5|17684.5|17716|17711|17686.5|17681.5|621
1724910300000|2024-08-29 05:45:00|17690|17685|17688.5|17683.5|17695.5|17690.5|17681|17676|712
1724910600000|2024-08-29 05:50:00|17689.5|17684.5|17719.5|17714.5|17732|17727|17684.5|17679.5|999
1724910900000|2024-08-29 05:55:00|17719|17714|17718.5|17713.5|17733|17728|17715|17710|870
1724911200000|2024-08-29 06:00:00|17719.5|17714.5|17738.5|17733.5|17745.5|17740.5|17716|17711|1277
1724911500000|2024-08-29 06:05:00|17738|17733|17746|17741|17751|17746|17726|17721|934
1724911800000|2024-08-29 06:10:00|17745.5|17740.5|17722.5|17717.5|17746.5|17741.5|17718|17713|1254
1724912100000|2024-08-29 06:15:00|17723|17718|17742.5|17737.5|17748.5|17743.5|17723|17718|590
1724912400000|2024-08-29 06:20:00|17742|17737|17747.5|17742.5|17756.5|17751.5|17738.5|17733.5|573
1724912700000|2024-08-29 06:25:00|17748|17743|17759|17754|17763.5|17758.5|17748|17743|1183
1724913000000|2024-08-29 06:30:00|17759.5|17754.5|17750|17745|17772.5|17767.5|17746|17741|934
1724913300000|2024-08-29 06:35:00|17750.5|17745.5|17753|17748|17767.5|17762.5|17742|17737|664
1724913600000|2024-08-29 06:40:00|17753.5|17748.5|17756|17751|17765|17760|17752.5|17747.5|449
1724913900000|2024-08-29 06:45:00|17757.5|17752.5|17771.5|17766.5|17776.5|17771.5|17757|17752|772
1724914200000|2024-08-29 06:50:00|17772|17767|17754|17749|17778.5|17773.5|17754|17749|759
1724914500000|2024-08-29 06:55:00|17754.5|17749.5|17757.5|17752.5|17762|17757|17751|17746|679
1724914800000|2024-08-29 07:00:00|17760|17755|17776|17771|17784|17779|17754|17749|1014
1724915100000|2024-08-29 07:05:00|17778|17773|17781|17776|17789|17784|17774|17769|1000
1724915400000|2024-08-29 07:10:00|17780|17775|17780.5|17775.5|17787|17782|17773|17768|911
1724915700000|2024-08-29 07:15:00|17780|17775|17790.5|17785.5|17797|17792|17776|17771|944
1724916000000|2024-08-29 07:20:00|17790|17785|17809|17804|17811|17806|17784.5|17779.5|1084
1724916300000|2024-08-29 07:25:00|17808.5|17803.5|17796|17791|17809|17804|17793.5|17788.5|917
1724916600000|2024-08-29 07:30:00|17795.5|17790.5|17800.5|17795.5|17807|17802|17791|17786|860
1724916900000|2024-08-29 07:35:00|17800|17795|17795|17790|17804|17799|17794|17789|693
1724917200000|2024-08-29 07:40:00|17795.5|17790.5|17781|17776|17802.5|17797.5|17778.5|17773.5|1123
1724917500000|2024-08-29 07:45:00|17781.5|17776.5|17784.5|17779.5|17790.5|17785.5|17777|17772|877
1724917800000|2024-08-29 07:50:00|17785|17780|17780|17775|17785|17780|17771.5|17766.5|1426
1724918100000|2024-08-29 07:55:00|17780.5|17775.5|17795|17790|17797|17792|17779|17774|1241
1724918400000|2024-08-29 08:00:00|17795.5|17790.5|17785|17780|17800|17795|17784.5|17779.5|1130
1724918700000|2024-08-29 08:05:00|17785.5|17780.5|17800.5|17795.5|17800.5|17795.5|17785.5|17780.5|886
1724919000000|2024-08-29 08:10:00|17801|17796|17792.5|17787.5|17801.5|17796.5|17789|17784|636
1724919300000|2024-08-29 08:15:00|17792|17787|17799|17794|17809.5|17804.5|17790|17785|565
1724919600000|2024-08-29 08:20:00|17798.5|17793.5|17774.5|17769.5|17798.5|17793.5|17773.5|17768.5|575
1724919900000|2024-08-29 08:25:00|17775|17770|17785|17780|17786|17781|17773|17768|751
1724920200000|2024-08-29 08:30:00|17797|17767|17800|17770|17803.6|17773.6|17796.1|17766.1|0
1724920500000|2024-08-29 08:35:00|17799.7|17769.7|17803.6|17773.6|17804.3|17774.3|17797.7|17767.7|0
1724920800000|2024-08-29 08:40:00|17803.8|17773.8|17807.6|17777.6|17808|17778|17800.2|17770.2|0
1724921100000|2024-08-29 08:45:00|17808.5|17778.5|17804.2|17774.2|17808.5|17778.5|17802.8|17772.8|0
1724921400000|2024-08-29 08:50:00|17804.5|17774.5|17801.9|17771.9|17805|17775|17800.7|17770.7|0
1724921700000|2024-08-29 08:55:00|17801.7|17771.7|17801.1|17771.1|17804.6|17774.6|17795.3|17765.3|0
1724922000000|2024-08-29 09:00:00|17801.5|17771.5|17805|17775|17805.5|17775.5|17799.1|17769.1|0
1724922300000|2024-08-29 09:05:00|17804.5|17774.5|17808.1|17778.1|17810.6|17780.6|17803.8|17773.8|0
1724922600000|2024-08-29 09:10:00|17808.4|17778.4|17813|17783|17815.6|17785.6|17808.1|17778.1|0
1724922900000|2024-08-29 09:15:00|17824|17816|17839.5|17831.5|17849.5|17841.5|17822.5|17814.5|685
1724923200000|2024-08-29 09:20:00|17839|17831|17835|17827|17842|17834|17831|17823|173
1724923500000|2024-08-29 09:25:00|17834.5|17826.5|17843|17835|17843|17835|17833.5|17825.5|90
1724923800000|2024-08-29 09:30:00|17842.5|17834.5|17843.5|17835.5|17848|17840|17839|17831|215
1724924100000|2024-08-29 09:35:00|17844|17836|17853|17845|17856.5|17848.5|17844|17836|195
1724924400000|2024-08-29 09:40:00|17852.5|17844.5|17847.5|17839.5|17854.5|17846.5|17846.5|17838.5|124
1724924700000|2024-08-29 09:45:00|17847|17839|17842|17834|17851.5|17843.5|17840|17832|74
1724925000000|2024-08-29 09:50:00|17841.5|17833.5|17847|17839|17851|17843|17838.5|17830.5|83
1724925300000|2024-08-29 09:55:00|17846.5|17838.5|17847|17839|17847|17839|17842.5|17834.5|133
1724925600000|2024-08-29 10:00:00|17847.5|17839.5|17846.5|17838.5|17851|17843|17846|17838|127
1724925900000|2024-08-29 10:05:00|17847|17839|17852.5|17844.5|17853|17845|17842.5|17834.5|33
1724926200000|2024-08-29 10:10:00|17853|17845|17855|17847|17860.5|17852.5|17851.5|17843.5|92
1724926500000|2024-08-29 10:15:00|17854.5|17846.5|17835.5|17827.5|17854.5|17846.5|17834.5|17826.5|100
1724926800000|2024-08-29 10:20:00|17835|17827|17832|17824|17839|17831|17831|17823|70
1724927100000|2024-08-29 10:25:00|17832.5|17824.5|17829|17821|17832.5|17824.5|17825.5|17817.5|105
1724927400000|2024-08-29 10:30:00|17829.5|17821.5|17826.5|17818.5|17834.5|17826.5|17826.5|17818.5|69
1724927700000|2024-08-29 10:35:00|17828|17820|17823|17815|17832.5|17824.5|17817|17809|243
1724928000000|2024-08-29 10:40:00|17822.5|17814.5|17828|17820|17828.5|17820.5|17820|17812|119
1724928300000|2024-08-29 10:45:00|17828.5|17820.5|17837.5|17829.5|17838.5|17830.5|17828|17820|72
1724928600000|2024-08-29 10:50:00|17839|17831|17836.5|17828.5|17841.5|17833.5|17836|17828|51
1724928900000|2024-08-29 10:55:00|17837|17829|17836|17828|17840|17832|17831.5|17823.5|57
1724929200000|2024-08-29 11:00:00|17834.5|17826.5|17828|17820|17835.5|17827.5|17824|17816|52
1724929500000|2024-08-29 11:05:00|17828.5|17820.5|17829|17821|17831|17823|17825|17817|55
1724929800000|2024-08-29 11:10:00|17828.5|17820.5|17822|17814|17829|17821|17817|17809|65
1724930100000|2024-08-29 11:15:00|17823|17815|17825.5|17817.5|17827.5|17819.5|17822.5|17814.5|36
1724930400000|2024-08-29 11:20:00|17826|17818|17820|17812|17829|17821|17819.5|17811.5|32
1724930700000|2024-08-29 11:25:00|17820.5|17812.5|17824.5|17816.5|17828|17820|17820.5|17812.5|39
1724931000000|2024-08-29 11:30:00|17824|17816|17819|17811|17827.5|17819.5|17818|17810|19
1724931300000|2024-08-29 11:35:00|17818.5|17810.5|17822.5|17814.5|17826|17818|17817.5|17809.5|26
1724931600000|2024-08-29 11:40:00|17823|17815|17824.5|17816.5|17824.5|17816.5|17818.5|17810.5|31
1724931900000|2024-08-29 11:45:00|17824|17816|17836|17828|17836|17828|17824|17816|60
1724932200000|2024-08-29 11:50:00|17836.5|17828.5|17826|17818|17838.5|17830.5|17825.5|17817.5|62
1724932500000|2024-08-29 11:55:00|17826.5|17818.5|17824.5|17816.5|17829|17821|17823|17815|35
1724932800000|2024-08-29 12:00:00|17825|17817|17809.5|17801.5|17826.5|17818.5|17809.5|17801.5|114
1724933100000|2024-08-29 12:05:00|17810|17802|17810.5|17802.5|17811|17803|17807.5|17799.5|74
1724933400000|2024-08-29 12:10:00|17809.5|17801.5|17807|17799|17814|17806|17807|17799|56
1724933700000|2024-08-29 12:15:00|17807.5|17799.5|17804|17796|17809|17801|17803|17795|58
1724934000000|2024-08-29 12:20:00|17804.5|17796.5|17804.5|17796.5|17806|17798|17800.5|17792.5|41
1724934300000|2024-08-29 12:25:00|17805|17797|17803.5|17795.5|17805.5|17797.5|17801.5|17793.5|52
1724934600000|2024-08-29 12:30:00|17804|17796|17811|17803|17818.5|17810.5|17798.5|17790.5|314
1724934900000|2024-08-29 12:35:00|17810.5|17802.5|17789|17781|17810.5|17802.5|17787.5|17779.5|187
1724935200000|2024-08-29 12:40:00|17788.5|17780.5|17776|17768|17789|17781|17770|17762|251
1724935500000|2024-08-29 12:45:00|17776.5|17768.5|17784.5|17776.5|17789|17781|17776.5|17768.5|81
1724935800000|2024-08-29 12:50:00|17785|17777|17806|17798|17806.5|17798.5|17782.5|17774.5|102
1724936100000|2024-08-29 12:55:00|17806.5|17798.5|17799|17791|17808|17800|17798|17790|87
1724936400000|2024-08-29 13:00:00|17799.5|17791.5|17785|17777|17799.5|17791.5|17782|17774|88
1724936700000|2024-08-29 13:05:00|17785.5|17777.5|17788|17780|17792|17784|17775|17767|121
1724937000000|2024-08-29 13:10:00|17787.5|17779.5|17790|17782|17793|17785|17786|17778|76
1724937300000|2024-08-29 13:15:00|17789.5|17781.5|17794|17786|17794|17786|17788.5|17780.5|55
1724937600000|2024-08-29 13:20:00|17793.5|17785.5|17783|17775|17794|17786|17782|17774|60
1724937900000|2024-08-29 13:25:00|17782.5|17774.5|17797|17789|17802|17794|17781|17773|116
1724938200000|2024-08-29 13:30:00|17796.5|17788.5|17790|17782|17819|17811|17786|17778|583
1724938500000|2024-08-29 13:35:00|17789.5|17781.5|17765.5|17757.5|17792|17784|17759|17751|432
1724938800000|2024-08-29 13:40:00|17765|17757|17763.5|17755.5|17782|17774|17755|17747|399
1724939100000|2024-08-29 13:45:00|17764|17756|17773|17765|17774.5|17766.5|17760|17752|181
1724939400000|2024-08-29 13:50:00|17772.5|17764.5|17774|17766|17774.5|17766.5|17759.5|17751.5|144
1724939700000|2024-08-29 13:55:00|17773.5|17765.5|17779|17771|17791|17783|17772.5|17764.5|335
1724940000000|2024-08-29 14:00:00|17779.5|17771.5|17799.5|17791.5|17802|17794|17779.5|17771.5|242
1724940300000|2024-08-29 14:05:00|17799|17791|17793|17785|17807.5|17799.5|17790|17782|168
1724940600000|2024-08-29 14:10:00|17792.5|17784.5|17792.5|17784.5|17797.5|17789.5|17780|17772|228
1724940900000|2024-08-29 14:15:00|17794|17786|17777|17769|17801|17793|17773.5|17765.5|197
1724941200000|2024-08-29 14:20:00|17777.5|17769.5|17781.5|17773.5|17784|17776|17768.5|17760.5|114
1724941500000|2024-08-29 14:25:00|17781|17773|17781|17773|17795|17787|17780|17772|116
1724941800000|2024-08-29 14:30:00|17781.5|17773.5|17767.5|17759.5|17783|17775|17763|17755|141
1724942100000|2024-08-29 14:35:00|17768|17760|17781|17773|17781.5|17773.5|17764|17756|114
1724942400000|2024-08-29 14:40:00|17780.5|17772.5|17783|17775|17788|17780|17776.5|17768.5|127
1724942700000|2024-08-29 14:45:00|17783.5|17775.5|17780|17772|17783.5|17775.5|17777|17769|77
1724943000000|2024-08-29 14:50:00|17779.5|17771.5|17781.5|17773.5|17786|17778|17779|17771|73
1724943300000|2024-08-29 14:55:00|17781|17773|17773|17765|17783.5|17775.5|17770.5|17762.5|173
1724943600000|2024-08-29 15:00:00|17773.5|17765.5|17776|17768|17780.5|17772.5|17771.5|17763.5|81
1724943900000|2024-08-29 15:05:00|17776.5|17768.5|17792|17784|17794|17786|17773|17765|114
1724944200000|2024-08-29 15:10:00|17792.5|17784.5|17804|17796|17804.5|17796.5|17791|17783|81
1724944500000|2024-08-29 15:15:00|17803.5|17795.5|17801|17793|17806.5|17798.5|17796|17788|101
1724944800000|2024-08-29 15:20:00|17800.5|17792.5|17789|17781|17801|17793|17785|17777|155
1724945100000|2024-08-29 15:25:00|17789.5|17781.5|17792|17784|17793|17785|17787.5|17779.5|71
1724945400000|2024-08-29 15:30:00|17791.5|17783.5|17800|17792|17800.5|17792.5|17787|17779|111
1724945700000|2024-08-29 15:35:00|17800.5|17792.5|17798.5|17790.5|17801.5|17793.5|17788.5|17780.5|74
1724946000000|2024-08-29 15:40:00|17799|17791|17804|17796|17811|17803|17799|17791|114
1724946300000|2024-08-29 15:45:00|17803.5|17795.5|17804|17796|17806.5|17798.5|17800|17792|52
1724946600000|2024-08-29 15:50:00|17803.5|17795.5|17806|17798|17808.5|17800.5|17800.5|17792.5|47
1724946900000|2024-08-29 15:55:00|17805.5|17797.5|17816|17808|17818.5|17810.5|17803|17795|116
1724947200000|2024-08-29 16:00:00|17815.5|17807.5|17818.5|17810.5|17821.5|17813.5|17813|17805|108
1724947500000|2024-08-29 16:05:00|17818|17810|17816|17808|17821.5|17813.5|17815.5|17807.5|69
1724947800000|2024-08-29 16:10:00|17815.5|17807.5|17817|17809|17818|17810|17813|17805|37
1724948100000|2024-08-29 16:15:00|17817.5|17809.5|17815|17807|17819.5|17811.5|17813|17805|42
1724948400000|2024-08-29 16:20:00|17815.5|17807.5|17816.5|17808.5|17817.5|17809.5|17810|17802|28
1724948700000|2024-08-29 16:25:00|17817|17809|17820|17812|17821|17813|17810|17802|31
1724949000000|2024-08-29 16:30:00|17820.5|17812.5|17813.5|17805.5|17821|17813|17812|17804|22
1724949300000|2024-08-29 16:35:00|17814|17806|17811.5|17803.5|17819|17811|17810|17802|22
1724949600000|2024-08-29 16:40:00|17811|17803|17808.5|17800.5|17815|17807|17807|17799|47
1724949900000|2024-08-29 16:45:00|17808|17800|17807.5|17799.5|17813.5|17805.5|17807.5|17799.5|32
1724950200000|2024-08-29 16:50:00|17808|17800|17800|17792|17808|17800|17798|17790|54
1724950500000|2024-08-29 16:55:00|17800.5|17792.5|17804|17796|17806.5|17798.5|17799|17791|38
1724950800000|2024-08-29 17:00:00|17803.5|17795.5|17806|17798|17806|17798|17799|17791|48
1724951100000|2024-08-29 17:05:00|17806.5|17798.5|17809|17801|17811|17803|17805|17797|44
1724951400000|2024-08-29 17:10:00|17809.5|17801.5|17807|17799|17811.5|17803.5|17800|17792|46
1724951700000|2024-08-29 17:15:00|17807.5|17799.5|17809.5|17801.5|17812|17804|17806.5|17798.5|36
1724952000000|2024-08-29 17:20:00|17810|17802|17814|17806|17815.5|17807.5|17808.5|17800.5|33
1724952300000|2024-08-29 17:25:00|17814.5|17806.5|17819|17811|17823.5|17815.5|17814|17806|53
1724952600000|2024-08-29 17:30:00|17819.5|17811.5|17823.5|17815.5|17825|17817|17818.5|17810.5|42
1724952900000|2024-08-29 17:35:00|17823|17815|17821|17813|17828|17820|17820.5|17812.5|78
1724953200000|2024-08-29 17:40:00|17820.5|17812.5|17826.5|17818.5|17828|17820|17819.5|17811.5|34
1724953500000|2024-08-29 17:45:00|17826|17818|17822|17814|17827|17819|17819.5|17811.5|23
1724953800000|2024-08-29 17:50:00|17821.5|17813.5|17832.5|17824.5|17833|17825|17821.5|17813.5|45
1724954100000|2024-08-29 17:55:00|17832|17824|17836|17828|17837.5|17829.5|17832|17824|71
1724954400000|2024-08-29 18:00:00|17836.5|17828.5|17838|17830|17838|17830|17828.5|17820.5|55
1724954700000|2024-08-29 18:05:00|17838.5|17830.5|17832.5|17824.5|17839|17831|17832.5|17824.5|33
1724955000000|2024-08-29 18:10:00|17832|17824|17837|17829|17838|17830|17828.5|17820.5|45
1724955300000|2024-08-29 18:15:00|17836.5|17828.5|17839|17831|17840|17832|17834|17826|13
1724955600000|2024-08-29 18:20:00|17838.5|17830.5|17838|17830|17840|17832|17832.5|17824.5|32
1724955900000|2024-08-29 18:25:00|17838.5|17830.5|17825|17817|17840|17832|17818|17810|92
1724956200000|2024-08-29 18:30:00|17824.5|17816.5|17822|17814|17825|17817|17815|17807|48
1724956500000|2024-08-29 18:35:00|17822.5|17814.5|17802|17794|17823|17815|17798|17790|199
1724956800000|2024-08-29 18:40:00|17801.5|17793.5|17799|17791|17808.5|17800.5|17787.5|17779.5|149
1724957100000|2024-08-29 18:45:00|17798.5|17790.5|17796|17788|17799|17791|17785|17777|87
1724957400000|2024-08-29 18:50:00|17795.5|17787.5|17799|17791|17801|17793|17784.5|17776.5|45
1724957700000|2024-08-29 18:55:00|17800|17792|17814.4|17784.4|17814.4|17799|17797|17784.4|111
1724958000000|2024-08-29 19:00:00|17814.2|17784.2|17809.2|17779.2|17815.1|17785.1|17807.9|17777.9|0
1724958300000|2024-08-29 19:05:00|17809.3|17779.3|17820.2|17790.2|17822.4|17792.4|17808.9|17778.9|0
1724958600000|2024-08-29 19:10:00|17820.1|17790.1|17816.7|17786.7|17822.6|17792.6|17812.5|17782.5|0
1724958900000|2024-08-29 19:15:00|17817|17787|17817.1|17787.1|17829.7|17799.7|17814.2|17784.2|0
1724959200000|2024-08-29 19:20:00|17816.8|17786.8|17818.8|17788.8|17820.5|17790.5|17810.9|17780.9|0
1724959500000|2024-08-29 19:25:00|17818.7|17788.7|17826|17796|17830.8|17800.8|17818.6|17788.6|0
1724959800000|2024-08-29 19:30:00|17826.1|17796.1|17822.9|17792.9|17827.4|17797.4|17822|17792|0
1724960100000|2024-08-29 19:35:00|17823|17793|17825|17795|17832.8|17802.8|17822.1|17792.1|0
1724960400000|2024-08-29 19:40:00|17824.9|17794.9|17815.4|17785.4|17825.7|17795.7|17812.8|17782.8|0
1724960700000|2024-08-29 19:45:00|17815.5|17785.5|17801.3|17771.3|17819.4|17789.4|17800.8|17770.8|0
1724961000000|2024-08-29 19:50:00|17801.5|17771.5|17803.7|17773.7|17809.2|17779.2|17800.5|17770.5|0
1724961300000|2024-08-29 19:55:00|17804.7|17774.7|17814.5|17784.5|17817.8|17787.8|17803.6|17773.6|0
1724961600000|2024-08-29 20:00:00|17814.4|17784.4|17825.5|17795.5|17827.1|17797.1|17814.4|17784.4|0
1724961900000|2024-08-29 20:05:00|17825.1|17795.1|17834.1|17804.1|17835.1|17805.1|17824.5|17794.5|0
1724962200000|2024-08-29 20:10:00|17834.6|17804.6|17831.6|17801.6|17836.7|17806.7|17831.1|17801.1|0
1724962500000|2024-08-29 20:15:00|17832.1|17802.1|17835.1|17805.1|17835.1|17805.1|17831.6|17801.6|0
1724962800000|2024-08-29 20:20:00|17834.9|17804.9|17834.6|17804.6|17837.1|17807.1|17834.1|17804.1|0
1724963100000|2024-08-29 20:25:00|17834.2|17804.2|17831.3|17801.3|17836.1|17806.1|17830.8|17800.8|0
1724963400000|2024-08-29 20:30:00|17831.8|17801.8|17827.8|17797.8|17832.1|17802.1|17827.8|17797.8|0
1724963700000|2024-08-29 20:35:00|17827.5|17797.5|17827.8|17797.8|17830.3|17800.3|17826.7|17796.7|0
1724964000000|2024-08-29 20:40:00|17828|17798|17826.8|17796.8|17828.8|17798.8|17826.2|17796.2|0
1724964300000|2024-08-29 20:45:00|17826.3|17796.3|17824.2|17794.2|17826.8|17796.8|17824.2|17794.2|0
1724964600000|2024-08-29 20:50:00|17824.7|17794.7|17826.2|17796.2|17827.5|17797.5|17824.2|17794.2|0
1724964900000|2024-08-29 20:55:00|17826.7|17796.7|17826.5|17796.5|17828.3|17798.3|17826.2|17796.2|0
1724965200000|2024-08-29 21:00:00|17826.8|17796.8|17827.9|17797.9|17827.9|17797.9|17826.8|17796.8|0
1724965500000|2024-08-29 21:05:00|17827.8|17797.8|17825.9|17795.9|17827.8|17797.8|17825.9|17795.9|0
1724965800000|2024-08-29 21:10:00|17825.6|17795.6|17824.6|17794.6|17826.4|17796.4|17824.5|17794.5|0
1724966100000|2024-08-29 21:15:00|17824.8|17794.8|17825.1|17795.1|17827.6|17797.6|17824.5|17794.5|0
1724966400000|2024-08-29 21:20:00|17825|17795|17826.9|17796.9|17826.9|17796.9|17825|17795|0
1724966700000|2024-08-29 21:25:00|17826.6|17796.6|17827.2|17797.2|17827.3|17797.3|17825.9|17795.9|0
1724967000000|2024-08-29 21:30:00|17827.3|17797.3|17827.2|17797.2|17827.6|17797.6|17827.2|17797.2|0
1724967300000|2024-08-29 21:35:00|17827.3|17797.3|17829.2|17799.2|17829.3|17799.3|17827.3|17797.3|0
1724967600000|2024-08-29 21:40:00|17829.5|17799.5|17829.6|17799.6|17829.6|17799.6|17829.5|17799.5|0
1724967900000|2024-08-29 21:45:00|17828.9|17798.9|17829|17799|17830.3|17800.3|17828.7|17798.7|0
1724968200000|2024-08-29 21:50:00|17828.9|17798.9|17829.4|17799.4|17829.5|17799.5|17828.6|17798.6|0
1724968500000|2024-08-29 21:55:00|17829.2|17799.2|17828.5|17798.5|17829.4|17799.4|17827.8|17797.8|0
1724968800000|2024-08-29 22:00:00|17828.7|17798.7|17828.2|17798.2|17834.3|17804.3|17826.7|17796.7|0
1724969100000|2024-08-29 22:05:00|17827.3|17797.3|17819.9|17789.9|17827.3|17797.3|17814.1|17784.1|0
1724969400000|2024-08-29 22:10:00|17819.7|17789.7|17821.4|17791.4|17824.2|17794.2|17817.6|17787.6|0
1724969700000|2024-08-29 22:15:00|17821.7|17791.7|17825.4|17795.4|17827.5|17797.5|17821.2|17791.2|0
1724970000000|2024-08-29 22:20:00|17825.2|17795.2|17821.1|17791.1|17826.7|17796.7|17819.1|17789.1|0
1724970300000|2024-08-29 22:25:00|17820.9|17790.9|17824.2|17794.2|17824.7|17794.7|17820.1|17790.1|0
1724970600000|2024-08-29 22:30:00|17823.9|17793.9|17822.7|17792.7|17825.2|17795.2|17822.1|17792.1|0
1724970900000|2024-08-29 22:35:00|17822.9|17792.9|17822.7|17792.7|17822.9|17792.9|17821.1|17791.1|0
1724971200000|2024-08-29 22:40:00|17822.4|17792.4|17826.5|17796.5|17826.7|17796.7|17821.7|17791.7|0
1724971500000|2024-08-29 22:45:00|17826.7|17796.7|17824|17794|17826.7|17796.7|17822.4|17792.4|0
1724971800000|2024-08-29 22:50:00|17823.7|17793.7|17823.4|17793.4|17825|17795|17822.9|17792.9|0
1724972100000|2024-08-29 22:55:00|17823.2|17793.2|17823.4|17793.4|17824|17794|17822.9|17792.9|0
1724972400000|2024-08-29 23:00:00|17823.2|17793.2|17822|17792|17823.4|17793.4|17820.2|17790.2|0
1724972700000|2024-08-29 23:05:00|17821.8|17791.8|17824.2|17794.2|17824.7|17794.7|17820.7|17790.7|0
1724973000000|2024-08-29 23:10:00|17824.5|17794.5|17825.8|17795.8|17825.8|17795.8|17823.7|17793.7|0
1724973300000|2024-08-29 23:15:00|17825.5|17795.5|17825|17795|17826.2|17796.2|17824.2|17794.2|0
1724973600000|2024-08-29 23:20:00|17824.7|17794.7|17826.8|17796.8|17828.3|17798.3|17824.5|17794.5|0
1724973900000|2024-08-29 23:25:00|17827|17797|17827.3|17797.3|17827.8|17797.8|17825.8|17795.8|0
1724974200000|2024-08-29 23:30:00|17827|17797|17823.2|17793.2|17827|17797|17822.7|17792.7|0
1724974500000|2024-08-29 23:35:00|17823|17793|17822.5|17792.5|17824.7|17794.7|17822.2|17792.2|0
1724974800000|2024-08-29 23:40:00|17822.7|17792.7|17823.4|17793.4|17824.2|17794.2|17821.2|17791.2|0
1724975100000|2024-08-29 23:45:00|17823.7|17793.7|17826.8|17796.8|17827.3|17797.3|17822.7|17792.7|0
1724975400000|2024-08-29 23:50:00|17826.6|17796.6|17823.3|17793.3|17827|17797|17822.2|17792.2|0
1724975700000|2024-08-29 23:55:00|17823|17793|17821.8|17791.8|17823.3|17793.3|17821.8|17791.8|0
1724976000000|2024-08-30 00:00:00|17822.2|17792.2|17815.1|17785.1|17822.8|17792.8|17814.6|17784.6|0
1724976300000|2024-08-30 00:05:00|17814.9|17784.9|17810.1|17780.1|17815.5|17785.5|17807.9|17777.9|0
1724976600000|2024-08-30 00:10:00|17809.9|17779.9|17807.7|17777.7|17811.6|17781.6|17807.2|17777.2|0
1724976900000|2024-08-30 00:15:00|17807.9|17777.9|17810.7|17780.7|17812.8|17782.8|17807.9|17777.9|0
1724977200000|2024-08-30 00:20:00|17810.9|17780.9|17815.1|17785.1|17815.1|17785.1|17810.7|17780.7|0
1724977500000|2024-08-30 00:25:00|17814.9|17784.9|17823.8|17793.8|17824.8|17794.8|17814.9|17784.9|0
1724977800000|2024-08-30 00:30:00|17823.4|17793.4|17826|17796|17829.2|17799.2|17823.4|17793.4|0
1724978100000|2024-08-30 00:35:00|17826.2|17796.2|17826.2|17796.2|17827.9|17797.9|17824.8|17794.8|0
1724978400000|2024-08-30 00:40:00|17825.9|17795.9|17827.3|17797.3|17827.6|17797.6|17825.7|17795.7|0
1724978700000|2024-08-30 00:45:00|17827.1|17797.1|17801.6|17771.6|17827.3|17797.3|17796.4|17766.4|0
1724979000000|2024-08-30 00:50:00|17801.4|17771.4|17800.9|17770.9|17811.2|17781.2|17800.9|17770.9|0
1724979300000|2024-08-30 00:55:00|17800.7|17770.7|17801.4|17771.4|17804.9|17774.9|17800.4|17770.4|0
1724979600000|2024-08-30 01:00:00|17801.6|17771.6|17807.3|17777.3|17807.3|17777.3|17801.6|17771.6|0
1724979900000|2024-08-30 01:05:00|17807|17777|17817.7|17787.7|17820.9|17790.9|17803.3|17773.3|0
1724980200000|2024-08-30 01:10:00|17817.6|17787.6|17817.7|17787.7|17818.3|17788.3|17816.6|17786.6|0
1724980500000|2024-08-30 01:15:00|17816.8|17786.8|17804.5|17799.5|17816.8|17801.5|17782.5|17777.5|1314
1724980800000|2024-08-30 01:20:00|17805|17800|17797|17792|17806|17801|17785|17780|640
1724981100000|2024-08-30 01:25:00|17797.5|17792.5|17784.5|17779.5|17803|17798|17780|17775|607
1724981400000|2024-08-30 01:30:00|17785|17780|17886.5|17881.5|17888.5|17883.5|17783|17778|4068
1724981700000|2024-08-30 01:35:00|17887.5|17882.5|17911.5|17906.5|17914.5|17909.5|17873.5|17868.5|2990
1724982000000|2024-08-30 01:40:00|17908.5|17903.5|17946.5|17941.5|17958.5|17953.5|17908.5|17903.5|2995
1724982300000|2024-08-30 01:45:00|17943.5|17938.5|17971|17966|17976|17971|17938.5|17933.5|2844
1724982600000|2024-08-30 01:50:00|17969.5|17964.5|17992|17987|17994|17989|17953|17948|2618
1724982900000|2024-08-30 01:55:00|17991.5|17986.5|18002.5|17997.5|18007|18002|17979|17974|2251
1724983200000|2024-08-30 02:00:00|17999.5|17994.5|18011.5|18006.5|18026|18021|17986|17981|2804
1724983500000|2024-08-30 02:05:00|18011|18006|17967.5|17962.5|18011.5|18006.5|17957.5|17952.5|2658
1724983800000|2024-08-30 02:10:00|17966|17961|17933.5|17928.5|17984|17979|17933.5|17928.5|2622
1724984100000|2024-08-30 02:15:00|17933|17928|17968.5|17963.5|17969.5|17964.5|17922|17917|1899
1724984400000|2024-08-30 02:20:00|17968|17963|17966.5|17961.5|17977|17972|17955.5|17950.5|1007
1724984700000|2024-08-30 02:25:00|17968|17963|17977.5|17972.5|17986|17981|17967.5|17962.5|1025
1724985000000|2024-08-30 02:30:00|17977|17972|17991|17986|17994.5|17989.5|17974.5|17969.5|996
1724985300000|2024-08-30 02:35:00|17987.5|17982.5|17974|17969|17995|17990|17970|17965|632
1724985600000|2024-08-30 02:40:00|17973.5|17968.5|17994.5|17989.5|17995|17990|17971.5|17966.5|634
1724985900000|2024-08-30 02:45:00|17994|17989|18020.5|18015.5|18021|18016|17992.5|17987.5|1160
1724986200000|2024-08-30 02:50:00|18020|18015|18056.5|18051.5|18060|18055|18020|18015|2970
1724986500000|2024-08-30 02:55:00|18055|18050|18058.5|18053.5|18060.5|18055.5|18041|18036|1546
1724986800000|2024-08-30 03:00:00|18056|18051|18074|18069|18076|18071|18050.5|18045.5|1226
1724987100000|2024-08-30 03:05:00|18073.5|18068.5|18034|18029|18074|18069|18029.5|18024.5|1642
1724987400000|2024-08-30 03:10:00|18034.5|18029.5|18048.5|18043.5|18056.5|18051.5|18023|18018|1445
1724987700000|2024-08-30 03:15:00|18048|18043|18047.5|18042.5|18050.5|18045.5|18035|18030|612
1724988000000|2024-08-30 03:20:00|18047|18042|18071|18066|18071.5|18066.5|18044.5|18039.5|1185
1724988300000|2024-08-30 03:25:00|18071.5|18066.5|18089|18084|18093|18088|18066|18061|1700
1724988600000|2024-08-30 03:30:00|18088|18083|18088|18083|18099|18094|18082.5|18077.5|1070
1724988900000|2024-08-30 03:35:00|18086.5|18081.5|18089|18084|18091|18086|18079.5|18074.5|670
1724989200000|2024-08-30 03:40:00|18088.5|18083.5|18103.5|18098.5|18106|18101|18086|18081|977
1724989500000|2024-08-30 03:45:00|18102|18097|18094.5|18089.5|18104|18099|18094.5|18089.5|781
1724989800000|2024-08-30 03:50:00|18094|18089|18152.5|18147.5|18179|18174|18092.5|18087.5|6304
1724990100000|2024-08-30 03:55:00|18153|18148|18130.5|18125.5|18161.5|18156.5|18125|18120|1694
1724990400000|2024-08-30 04:00:00|18142|18112|18126.1|18096.1|18142.5|18112.5|18125.2|18095.2|0
1724990700000|2024-08-30 04:05:00|18126.3|18096.3|18127.2|18097.2|18127.2|18097.2|18125.2|18095.2|0
1724991000000|2024-08-30 04:10:00|18127.6|18097.6|18125.4|18095.4|18128.5|18098.5|18124.5|18094.5|0
1724991300000|2024-08-30 04:15:00|18125.2|18095.2|18123.5|18093.5|18125.9|18095.9|18122.6|18092.6|0
1724991600000|2024-08-30 04:20:00|18124|18094|18122.4|18092.4|18125.7|18095.7|18121.9|18091.9|0
1724991900000|2024-08-30 04:25:00|18122.1|18092.1|18120.8|18090.8|18122.8|18092.8|18120.1|18090.1|0
1724992200000|2024-08-30 04:30:00|18120.5|18090.5|18123.2|18093.2|18123.7|18093.7|18119.6|18089.6|0
1724992500000|2024-08-30 04:35:00|18123.5|18093.5|18125.5|18095.5|18126|18096|18123.2|18093.2|0
1724992800000|2024-08-30 04:40:00|18125.3|18095.3|18128.4|18098.4|18128.8|18098.8|18125.1|18095.1|0
1724993100000|2024-08-30 04:45:00|18128.7|18098.7|18130.2|18100.2|18130.9|18100.9|18128.5|18098.5|0
1724993400000|2024-08-30 04:50:00|18130.5|18100.5|18129.7|18099.7|18131.9|18101.9|18129.7|18099.7|0
1724993700000|2024-08-30 04:55:00|18129.5|18099.5|18130.2|18100.2|18130.2|18100.2|18128.8|18098.8|42
1724994000000|2024-08-30 05:00:00|18131|18126|18118.5|18113.5|18153|18148|18091.5|18086.5|3036
1724994300000|2024-08-30 05:05:00|18119.5|18114.5|18139|18134|18155.5|18150.5|18113.5|18108.5|1570
1724994600000|2024-08-30 05:10:00|18139.5|18134.5|18160|18155|18163|18158|18134|18129|1085
1724994900000|2024-08-30 05:15:00|18159.5|18154.5|18165.5|18160.5|18165.5|18160.5|18141|18136|1102
1724995200000|2024-08-30 05:20:00|18165|18160|18144.5|18139.5|18170.5|18165.5|18138|18133|970
1724995500000|2024-08-30 05:25:00|18144|18139|18153|18148|18163.5|18158.5|18137|18132|919
1724995800000|2024-08-30 05:30:00|18152.5|18147.5|18166.5|18161.5|18170.5|18165.5|18146|18141|1133
1724996100000|2024-08-30 05:35:00|18166|18161|18203.5|18198.5|18211|18206|18166|18161|2075
1724996400000|2024-08-30 05:40:00|18202.5|18197.5|18204|18199|18218.5|18213.5|18196.5|18191.5|1449
1724996700000|2024-08-30 05:45:00|18201.5|18196.5|18190.5|18185.5|18210.5|18205.5|18188.5|18183.5|1184
1724997000000|2024-08-30 05:50:00|18190|18185|18209|18204|18211.5|18206.5|18187|18182|1179
1724997300000|2024-08-30 05:55:00|18208.5|18203.5|18185|18180|18223|18218|18184.5|18179.5|1321
1724997600000|2024-08-30 06:00:00|18184|18179|18194|18189|18195.5|18190.5|18176.5|18171.5|1352
1724997900000|2024-08-30 06:05:00|18193.5|18188.5|18166|18161|18198.5|18193.5|18164|18159|981
1724998200000|2024-08-30 06:10:00|18165.5|18160.5|18151.5|18146.5|18168.5|18163.5|18147|18142|1211
1724998500000|2024-08-30 06:15:00|18151|18146|18145|18140|18166.5|18161.5|18144.5|18139.5|1084
1724998800000|2024-08-30 06:20:00|18145.5|18140.5|18136|18131|18147|18142|18124.5|18119.5|1362
1724999100000|2024-08-30 06:25:00|18135.5|18130.5|18126|18121|18149.5|18144.5|18119.5|18114.5|944
1724999400000|2024-08-30 06:30:00|18124.5|18119.5|18129.5|18124.5|18133|18128|18119|18114|997
1724999700000|2024-08-30 06:35:00|18129|18124|18136|18131|18136|18131|18120|18115|825
1725000000000|2024-08-30 06:40:00|18135|18130|18132|18127|18142|18137|18129.5|18124.5|536
1725000300000|2024-08-30 06:45:00|18132.5|18127.5|18088|18083|18132.5|18127.5|18086.5|18081.5|2004
1725000600000|2024-08-30 06:50:00|18085.5|18080.5|18088|18083|18097.5|18092.5|18078|18073|1241
1725000900000|2024-08-30 06:55:00|18087.5|18082.5|18095.5|18090.5|18096|18091|18084.5|18079.5|674
1725001200000|2024-08-30 07:00:00|18094|18089|18060|18055|18096|18091|18059.5|18054.5|1569
1725001500000|2024-08-30 07:05:00|18059.5|18054.5|18034.5|18029.5|18062.5|18057.5|18027.5|18022.5|1604
1725001800000|2024-08-30 07:10:00|18033.5|18028.5|18051.5|18046.5|18052|18047|18030.5|18025.5|773
1725002100000|2024-08-30 07:15:00|18051|18046|18056|18051|18068|18063|18041.5|18036.5|994
1725002400000|2024-08-30 07:20:00|18055.5|18050.5|18062|18057|18073|18068|18055.5|18050.5|774
1725002700000|2024-08-30 07:25:00|18061.5|18056.5|18065|18060|18067|18062|18055|18050|514
1725003000000|2024-08-30 07:30:00|18064.5|18059.5|18080.5|18075.5|18084.5|18079.5|18064.5|18059.5|962
1725003300000|2024-08-30 07:35:00|18080|18075|18080|18075|18082|18077|18076|18071|481
1725003600000|2024-08-30 07:40:00|18079.5|18074.5|18060|18055|18083|18078|18056|18051|1032
1725003900000|2024-08-30 07:45:00|18059.5|18054.5|18044|18039|18060|18055|18041.5|18036.5|1090
1725004200000|2024-08-30 07:50:00|18042.5|18037.5|18033.5|18028.5|18047|18042|18031|18026|1461
1725004500000|2024-08-30 07:55:00|18033|18028|18034.5|18029.5|18038|18033|18030.5|18025.5|1735
1725004800000|2024-08-30 08:00:00|18006.7|18001.7|17992.2|17987.2|18007.2|18002.2|17973.2|17968.2|3896
1725005100000|2024-08-30 08:05:00|17992.7|17987.7|17970.7|17965.7|18001.2|17996.2|17953.2|17948.2|6232
1725005400000|2024-08-30 08:10:00|17969.7|17964.7|17974.2|17969.2|17983.2|17978.2|17965.2|17960.2|1775
1725005700000|2024-08-30 08:15:00|17974.7|17969.7|17972.7|17967.7|17981.7|17976.7|17971.2|17966.2|1420
1725006000000|2024-08-30 08:20:00|17972.2|17967.2|17970.7|17965.7|17972.7|17967.7|17961.2|17956.2|736
1725006300000|2024-08-30 08:25:00|17970.2|17965.2|17987.2|17982.2|17993.7|17988.7|17969.7|17964.7|1225
1725006600000|2024-08-30 08:30:00|18003.1|17973.1|18020.7|17990.7|18021.7|17991.7|18001.5|17971.5|253
1725006900000|2024-08-30 08:35:00|18021|17991|18020.7|17990.7|18023.9|17993.9|18018.3|17988.3|0
1725007200000|2024-08-30 08:40:00|18020.4|17990.4|18020.7|17990.7|18021.8|17991.8|18018.3|17988.3|0
1725007500000|2024-08-30 08:45:00|18021|17991|18016.8|17986.8|18022.5|17992.5|18016|17986|0
1725007800000|2024-08-30 08:50:00|18017.7|17987.7|18012.5|17982.5|18018.7|17988.7|18010.3|17980.3|0
1725008100000|2024-08-30 08:55:00|18012.6|17982.6|18017|17987|18017.1|17987.1|18009.5|17979.5|0
1725008400000|2024-08-30 09:00:00|18016.6|17986.6|18018.9|17988.9|18019.8|17989.8|18015.4|17985.4|0
1725008700000|2024-08-30 09:05:00|18018.4|17988.4|18017.7|17987.7|18019|17989|18016.4|17986.4|0
1725009000000|2024-08-30 09:10:00|18020.1|17990.1|18023.2|17993.2|18023.2|17993.2|18019.2|17989.2|0
1725009300000|2024-08-30 09:15:00|18023|17993|17972.7|17964.7|18023|17998.2|17968.7|17960.7|625
1725009600000|2024-08-30 09:20:00|17971.2|17963.2|17967.2|17959.2|17978.7|17970.7|17964.2|17956.2|329
1725009900000|2024-08-30 09:25:00|17966.7|17958.7|17971.2|17963.2|17971.2|17963.2|17966.7|17958.7|18
1725010200000|2024-08-30 09:30:00|17977.7|17969.7|17968.2|17960.2|17977.7|17969.7|17965.2|17957.2|122
1725010500000|2024-08-30 09:35:00|17968.7|17960.7|17975.2|17967.2|17975.2|17967.2|17968.2|17960.2|66
1725010800000|2024-08-30 09:40:00|17974.7|17966.7|17972.2|17964.2|17976.7|17968.7|17972.2|17964.2|53
1725011100000|2024-08-30 09:45:00|17971.7|17963.7|17972.2|17964.2|17974.7|17966.7|17967.7|17959.7|116
1725011400000|2024-08-30 09:50:00|17971.7|17963.7|17974.2|17966.2|17979.7|17971.7|17968.7|17960.7|118
1725011700000|2024-08-30 09:55:00|17973.7|17965.7|17969.7|17961.7|17976.2|17968.2|17966.2|17958.2|85
1725012000000|2024-08-30 10:00:00|17970.7|17962.7|17955.2|17947.2|17972.2|17964.2|17954.2|17946.2|186
1725012300000|2024-08-30 10:05:00|17955.7|17947.7|17953.2|17945.2|17961.7|17953.7|17951.7|17943.7|63
1725012600000|2024-08-30 10:10:00|17952.7|17944.7|17941.7|17933.7|17952.7|17944.7|17940.7|17932.7|135
1725012900000|2024-08-30 10:15:00|17941.2|17933.2|17938.2|17930.2|17941.7|17933.7|17938.2|17930.2|165
1725013200000|2024-08-30 10:20:00|17937.7|17929.7|17933.2|17925.2|17937.7|17929.7|17930.2|17922.2|95
1725013500000|2024-08-30 10:25:00|17934.2|17926.2|17942.7|17934.7|17945.7|17937.7|17932.7|17924.7|68
1725013800000|2024-08-30 10:30:00|17943.2|17935.2|17933.2|17925.2|17945.2|17937.2|17932.7|17924.7|94
1725014100000|2024-08-30 10:35:00|17932.7|17924.7|17927.2|17919.2|17932.7|17924.7|17926.7|17918.7|79
1725014400000|2024-08-30 10:40:00|17926.7|17918.7|17937.2|17929.2|17941.2|17933.2|17926.7|17918.7|65
1725014700000|2024-08-30 10:45:00|17937.7|17929.7|17934.7|17926.7|17944.7|17936.7|17934.7|17926.7|81
1725015000000|2024-08-30 10:50:00|17934.2|17926.2|17937.7|17929.7|17937.7|17929.7|17930.7|17922.7|77
1725015300000|2024-08-30 10:55:00|17936.2|17928.2|17933.7|17925.7|17940.2|17932.2|17933.2|17925.2|48
1725015600000|2024-08-30 11:00:00|17933.2|17925.2|17924.7|17916.7|17940.2|17932.2|17923.7|17915.7|106
1725015900000|2024-08-30 11:05:00|17925.2|17917.2|17928.2|17920.2|17932.2|17924.2|17923.2|17915.2|90
1725016200000|2024-08-30 11:10:00|17928.7|17920.7|17933.7|17925.7|17937.2|17929.2|17925.7|17917.7|100
1725016500000|2024-08-30 11:15:00|17932.2|17924.2|17935.2|17927.2|17943.2|17935.2|17931.7|17923.7|58
1725016800000|2024-08-30 11:20:00|17934.7|17926.7|17937.7|17929.7|17938.7|17930.7|17932.2|17924.2|61
1725017100000|2024-08-30 11:25:00|17938.2|17930.2|17937.7|17929.7|17938.7|17930.7|17935.7|17927.7|20
1725017400000|2024-08-30 11:30:00|17938.2|17930.2|17939.2|17931.2|17941.7|17933.7|17936.7|17928.7|21
1725017700000|2024-08-30 11:35:00|17939.7|17931.7|17949.2|17941.2|17952.2|17944.2|17939.2|17931.2|134
1725018000000|2024-08-30 11:40:00|17949.7|17941.7|17951.7|17943.7|17954.7|17946.7|17949.2|17941.2|162
1725018300000|2024-08-30 11:45:00|17950.2|17942.2|17954.2|17946.2|17956.2|17948.2|17949.7|17941.7|57
1725018600000|2024-08-30 11:50:00|17953.7|17945.7|17958.7|17950.7|17958.7|17950.7|17951.2|17943.2|70
1725018900000|2024-08-30 11:55:00|17959.2|17951.2|17955.7|17947.7|17960.2|17952.2|17954.7|17946.7|45
1725019200000|2024-08-30 12:00:00|17955.2|17947.2|17961.2|17953.2|17963.2|17955.2|17955.2|17947.2|66
1725019500000|2024-08-30 12:05:00|17961.7|17953.7|17972.7|17964.7|17976.7|17968.7|17961.2|17953.2|257
1725019800000|2024-08-30 12:10:00|17972.2|17964.2|17984.7|17976.7|17985.7|17977.7|17972.2|17964.2|175
1725020100000|2024-08-30 12:15:00|17984.2|17976.2|17990.2|17982.2|17991.2|17983.2|17983.7|17975.7|129
1725020400000|2024-08-30 12:20:00|17989.2|17981.2|17990.2|17982.2|17995.7|17987.7|17985.7|17977.7|163
1725020700000|2024-08-30 12:25:00|17990.7|17982.7|17997.7|17989.7|18003.2|17995.2|17990.7|17982.7|197
1725021000000|2024-08-30 12:30:00|17997.2|17989.2|17992.2|17984.2|18003.2|17995.2|17989.2|17981.2|226
1725021300000|2024-08-30 12:35:00|17992.7|17984.7|17991.2|17983.2|17998.7|17990.7|17978.7|17970.7|247
1725021600000|2024-08-30 12:40:00|17990.7|17982.7|17982.2|17974.2|18005.2|17997.2|17982.2|17974.2|147
1725021900000|2024-08-30 12:45:00|17981.7|17973.7|17964.7|17956.7|17982.2|17974.2|17960.7|17952.7|185
1725022200000|2024-08-30 12:50:00|17963.7|17955.7|17959.2|17951.2|17966.2|17958.2|17947.7|17939.7|196
1725022500000|2024-08-30 12:55:00|17958.7|17950.7|17953.7|17945.7|17960.2|17952.2|17947.7|17939.7|158
1725022800000|2024-08-30 13:00:00|17954.2|17946.2|17941.7|17933.7|17955.2|17947.2|17940.2|17932.2|192
1725023100000|2024-08-30 13:05:00|17942.2|17934.2|17934.2|17926.2|17942.2|17934.2|17932.7|17924.7|262
1725023400000|2024-08-30 13:10:00|17934.7|17926.7|17931.2|17923.2|17937.7|17929.7|17928.7|17920.7|106
1725023700000|2024-08-30 13:15:00|17930.7|17922.7|17940.7|17932.7|17945.2|17937.2|17930.7|17922.7|173
1725024000000|2024-08-30 13:20:00|17940.2|17932.2|17935.2|17927.2|17942.2|17934.2|17933.7|17925.7|86
1725024300000|2024-08-30 13:25:00|17935.7|17927.7|17941.2|17933.2|17942.7|17934.7|17931.7|17923.7|130
1725024600000|2024-08-30 13:30:00|17940.7|17932.7|17893.7|17885.7|17940.7|17932.7|17890.7|17882.7|925
1725024900000|2024-08-30 13:35:00|17894.2|17886.2|17877.2|17869.2|17900.2|17892.2|17877.2|17869.2|442
1725025200000|2024-08-30 13:40:00|17877.7|17869.7|17895.7|17887.7|17903.7|17895.7|17872.7|17864.7|371
1725025500000|2024-08-30 13:45:00|17895.2|17887.2|17881.7|17873.7|17896.2|17888.2|17875.2|17867.2|330
1725025800000|2024-08-30 13:50:00|17881.2|17873.2|17884.2|17876.2|17897.2|17889.2|17873.7|17865.7|267
1725026100000|2024-08-30 13:55:00|17883.7|17875.7|17894.7|17886.7|17899.2|17891.2|17880.7|17872.7|181
1725026400000|2024-08-30 14:00:00|17895.7|17887.7|17894.7|17886.7|17908.7|17900.7|17889.7|17881.7|246
1725026700000|2024-08-30 14:05:00|17894.2|17886.2|17901.2|17893.2|17902.7|17894.7|17879.2|17871.2|265
1725027000000|2024-08-30 14:10:00|17901.7|17893.7|17898.2|17890.2|17912.7|17904.7|17896.7|17888.7|249
1725027300000|2024-08-30 14:15:00|17898.7|17890.7|17906.2|17898.2|17909.2|17901.2|17893.2|17885.2|199
1725027600000|2024-08-30 14:20:00|17905.7|17897.7|17882.2|17874.2|17907.2|17899.2|17879.7|17871.7|184
1725027900000|2024-08-30 14:25:00|17881.7|17873.7|17875.2|17867.2|17888.2|17880.2|17869.7|17861.7|257
1725028200000|2024-08-30 14:30:00|17874.7|17866.7|17874.7|17866.7|17881.2|17873.2|17870.7|17862.7|169
1725028500000|2024-08-30 14:35:00|17875.2|17867.2|17872.7|17864.7|17883.2|17875.2|17863.7|17855.7|228
1725028800000|2024-08-30 14:40:00|17873.2|17865.2|17858.2|17850.2|17884.2|17876.2|17856.7|17848.7|246
1725029100000|2024-08-30 14:45:00|17858.7|17850.7|17866.2|17858.2|17876.2|17868.2|17858.2|17850.2|196
1725029400000|2024-08-30 14:50:00|17865.7|17857.7|17852.2|17844.2|17870.2|17862.2|17852.2|17844.2|123
1725029700000|2024-08-30 14:55:00|17851.7|17843.7|17839.7|17831.7|17855.2|17847.2|17837.2|17829.2|299
1725030000000|2024-08-30 15:00:00|17838.2|17830.2|17841.7|17833.7|17844.7|17836.7|17829.2|17821.2|390
1725030300000|2024-08-30 15:05:00|17841.2|17833.2|17841.2|17833.2|17847.2|17839.2|17835.2|17827.2|106
1725030600000|2024-08-30 15:10:00|17840.7|17832.7|17832.2|17824.2|17842.2|17834.2|17822.2|17814.2|222
1725030900000|2024-08-30 15:15:00|17832.7|17824.7|17808.7|17800.7|17832.7|17824.7|17808.2|17800.2|448
1725031200000|2024-08-30 15:20:00|17809.2|17801.2|17805.2|17797.2|17809.2|17801.2|17798.7|17790.7|410
1725031500000|2024-08-30 15:25:00|17805.7|17797.7|17797.2|17789.2|17806.7|17798.7|17794.2|17786.2|304
1725031800000|2024-08-30 15:30:00|17796.7|17788.7|17791.7|17783.7|17796.7|17788.7|17771.2|17763.2|516
1725032100000|2024-08-30 15:35:00|17792.2|17784.2|17784.2|17776.2|17793.7|17785.7|17781.7|17773.7|253
1725032400000|2024-08-30 15:40:00|17783.7|17775.7|17792.2|17784.2|17796.7|17788.7|17780.7|17772.7|158
1725032700000|2024-08-30 15:45:00|17792.7|17784.7|17794.2|17786.2|17799.7|17791.7|17785.7|17777.7|246
1725033000000|2024-08-30 15:50:00|17794.7|17786.7|17796.7|17788.7|17802.2|17794.2|17792.7|17784.7|98
1725033300000|2024-08-30 15:55:00|17796.2|17788.2|17798.2|17790.2|17803.2|17795.2|17796.2|17788.2|105
1725033600000|2024-08-30 16:00:00|17797.7|17789.7|17791.2|17783.2|17797.7|17789.7|17775.2|17767.2|296
1725033900000|2024-08-30 16:05:00|17791.7|17783.7|17797.2|17789.2|17803.7|17795.7|17791.2|17783.2|105
1725034200000|2024-08-30 16:10:00|17796.7|17788.7|17789.2|17781.2|17797.2|17789.2|17784.2|17776.2|108
1725034500000|2024-08-30 16:15:00|17788.7|17780.7|17779.2|17771.2|17788.7|17780.7|17771.7|17763.7|143
1725034800000|2024-08-30 16:20:00|17778.7|17770.7|17777.7|17769.7|17782.2|17774.2|17773.2|17765.2|93
1725035100000|2024-08-30 16:25:00|17777.2|17769.2|17761.7|17753.7|17784.2|17776.2|17761.2|17753.2|203
1725035400000|2024-08-30 16:30:00|17762.2|17754.2|17751.2|17743.2|17767.7|17759.7|17748.7|17740.7|189
1725035700000|2024-08-30 16:35:00|17750.7|17742.7|17756.7|17748.7|17758.2|17750.2|17747.2|17739.2|122
1725036000000|2024-08-30 16:40:00|17756.2|17748.2|17765.2|17757.2|17765.2|17757.2|17754.2|17746.2|73
1725036300000|2024-08-30 16:45:00|17764.7|17756.7|17766.2|17758.2|17769.2|17761.2|17761.2|17753.2|59
1725036600000|2024-08-30 16:50:00|17766.7|17758.7|17773.2|17765.2|17773.7|17765.7|17766.2|17758.2|41
1725036900000|2024-08-30 16:55:00|17773.7|17765.7|17771.2|17763.2|17778.2|17770.2|17769.2|17761.2|85
1725037200000|2024-08-30 17:00:00|17770.2|17762.2|17780.2|17772.2|17780.7|17772.7|17765.7|17757.7|61
1725037500000|2024-08-30 17:05:00|17780.7|17772.7|17777.2|17769.2|17783.2|17775.2|17776.7|17768.7|62
1725037800000|2024-08-30 17:10:00|17777.7|17769.7|17776.2|17768.2|17779.7|17771.7|17773.2|17765.2|29
1725038100000|2024-08-30 17:15:00|17776.7|17768.7|17777.2|17769.2|17779.2|17771.2|17774.7|17766.7|48
1725038400000|2024-08-30 17:20:00|17776.7|17768.7|17774.7|17766.7|17781.2|17773.2|17774.2|17766.2|37
1725038700000|2024-08-30 17:25:00|17774.2|17766.2|17779.2|17771.2|17782.7|17774.7|17773.7|17765.7|33
1725039000000|2024-08-30 17:30:00|17779.7|17771.7|17786.2|17778.2|17787.2|17779.2|17778.7|17770.7|41
1725039300000|2024-08-30 17:35:00|17785.7|17777.7|17785.7|17777.7|17788.7|17780.7|17781.2|17773.2|54
1725039600000|2024-08-30 17:40:00|17785.2|17777.2|17785.2|17777.2|17789.2|17781.2|17781.2|17773.2|58
1725039900000|2024-08-30 17:45:00|17785.7|17777.7|17788.2|17780.2|17792.2|17784.2|17784.2|17776.2|71
1725040200000|2024-08-30 17:50:00|17788.7|17780.7|17784.2|17776.2|17790.7|17782.7|17779.7|17771.7|114
1725040500000|2024-08-30 17:55:00|17784.7|17776.7|17790.2|17782.2|17792.2|17784.2|17783.7|17775.7|56
1725040800000|2024-08-30 18:00:00|17789.7|17781.7|17798.7|17790.7|17800.7|17792.7|17786.7|17778.7|74
1725041100000|2024-08-30 18:05:00|17800.2|17792.2|17806.2|17798.2|17806.7|17798.7|17799.2|17791.2|42
1725041400000|2024-08-30 18:10:00|17805.7|17797.7|17806.2|17798.2|17809.2|17801.2|17803.2|17795.2|69
1725041700000|2024-08-30 18:15:00|17806.7|17798.7|17808.7|17800.7|17809.7|17801.7|17804.2|17796.2|54
1725042000000|2024-08-30 18:20:00|17809.2|17801.2|17812.2|17804.2|17813.7|17805.7|17807.7|17799.7|89
1725042300000|2024-08-30 18:25:00|17812.7|17804.7|17808.2|17800.2|17815.2|17807.2|17807.2|17799.2|73
1725042600000|2024-08-30 18:30:00|17807.7|17799.7|17808.7|17800.7|17811.2|17803.2|17806.2|17798.2|33
1725042900000|2024-08-30 18:35:00|17808.2|17800.2|17815.2|17807.2|17817.2|17809.2|17808.2|17800.2|58
1725043200000|2024-08-30 18:40:00|17814.7|17806.7|17816.2|17808.2|17816.2|17808.2|17812.2|17804.2|69
1725043500000|2024-08-30 18:45:00|17815.7|17807.7|17821.2|17813.2|17822.7|17814.7|17815.7|17807.7|76
1725043800000|2024-08-30 18:50:00|17820.7|17812.7|17821.7|17813.7|17829.7|17821.7|17819.7|17811.7|161
1725044100000|2024-08-30 18:55:00|17821.2|17813.2|17830.2|17800.2|17830.2|17814.7|17815.7|17800.2|101
1725044400000|2024-08-30 19:00:00|17836.9|17806.9|17831.7|17801.7|17840.3|17810.3|17831.5|17801.5|0
1725044700000|2024-08-30 19:05:00|17831.5|17801.5|17836.9|17806.9|17840.3|17810.3|17831.2|17801.2|0
1725045000000|2024-08-30 19:10:00|17834.4|17804.4|17833.6|17803.6|17840.3|17810.3|17833.6|17803.6|0
1725045300000|2024-08-30 19:15:00|17836.9|17806.9|17829.9|17799.9|17840.3|17810.3|17829.3|17799.3|0
1725045600000|2024-08-30 19:20:00|17830|17800|17840.3|17810.3|17840.3|17810.3|17830|17800|0
1725045900000|2024-08-30 19:25:00|17836.9|17806.9|17847|17817|17847|17817|17836.9|17806.9|0
1725046200000|2024-08-30 19:30:00|17843.6|17813.6|17827.7|17797.7|17843.6|17813.6|17823.5|17793.5|0
1725046500000|2024-08-30 19:35:00|17826.8|17796.8|17836.9|17806.9|17837.9|17807.9|17826.8|17796.8|0
1725046800000|2024-08-30 19:40:00|17839.8|17809.8|17841.7|17811.7|17844|17814|17839.4|17809.4|0
1725047100000|2024-08-30 19:45:00|17836.9|17806.9|17838.5|17808.5|17838.6|17808.6|17833.6|17803.6|0
1725047400000|2024-08-30 19:50:00|17836.9|17806.9|17840.3|17810.3|17847|17817|17833.6|17803.6|0
1725047700000|2024-08-30 19:55:00|17848|17818|17850.3|17820.3|17863.7|17833.7|17843.6|17813.6|0
1725048000000|2024-08-30 20:00:00|17852.1|17822.1|17849.1|17819.1|17858.2|17828.2|17842.1|17812.1|0
1725048300000|2024-08-30 20:05:00|17849.6|17819.6|17851.7|17821.7|17855.2|17825.2|17848.6|17818.6|0
1725048600000|2024-08-30 20:10:00|17851.4|17821.4|17845|17815|17852.2|17822.2|17843.2|17813.2|0
1725048900000|2024-08-30 20:15:00|17844.7|17814.7|17852.3|17822.3|17853.3|17823.3|17844.7|17814.7|0
1725049200000|2024-08-30 20:20:00|17852.7|17822.7|17852.8|17822.8|17854.8|17824.8|17851.8|17821.8|0
1725049500000|2024-08-30 20:25:00|17852.5|17822.5|17854.1|17824.1|17854.6|17824.6|17852.5|17822.5|0
1725049800000|2024-08-30 20:30:00|17853.6|17823.6|17852.9|17822.9|17854.1|17824.1|17852.6|17822.6|0
1725050100000|2024-08-30 20:35:00|17852.6|17822.6|17852.4|17822.4|17852.8|17822.8|17850.9|17820.9|0
1725050400000|2024-08-30 20:40:00|17851.9|17821.9|17852.2|17822.2|17853.2|17823.2|17849.6|17819.6|0
1725050700000|2024-08-30 20:45:00|17851.7|17821.7|17849|17819|17852.2|17822.2|17849|17819|0
1725051000000|2024-08-30 20:50:00|17848.7|17818.7|17848.7|17818.7|17851.2|17821.2|17848.2|17818.2|0
1725051300000|2024-08-30 20:55:00|17848.5|17818.5|17848.4|17818.4|17851.2|17821.2|17847.2|17817.2|0
1725228000000|2024-09-01 22:00:00|17854.5|17824.5|17857.8|17827.8|17859.2|17829.2|17854|17824|0
1725228300000|2024-09-01 22:05:00|17858|17828|17856.2|17826.2|17858.3|17828.3|17855.8|17825.8|0
1725228600000|2024-09-01 22:10:00|17855.7|17825.7|17853.7|17823.7|17856.2|17826.2|17849.6|17819.6|0
1725228900000|2024-09-01 22:15:00|17853.9|17823.9|17851.2|17821.2|17854.7|17824.7|17851.2|17821.2|0
1725229200000|2024-09-01 22:20:00|17851|17821|17853.7|17823.7|17854.2|17824.2|17849.7|17819.7|0
1725229500000|2024-09-01 22:25:00|17853.4|17823.4|17851.9|17821.9|17853.9|17823.9|17851.9|17821.9|0
1725229800000|2024-09-01 22:30:00|17851.5|17821.5|17852.4|17822.4|17853.2|17823.2|17851.4|17821.4|0
1725230100000|2024-09-01 22:35:00|17852|17822|17850.9|17820.9|17852|17822|17849.9|17819.9|0
1725230400000|2024-09-01 22:40:00|17851|17821|17849.4|17819.4|17852|17822|17848.9|17818.9|0
1725230700000|2024-09-01 22:45:00|17849.8|17819.8|17846.2|17816.2|17849.9|17819.9|17845.7|17815.7|0
1725231000000|2024-09-01 22:50:00|17846|17816|17849|17819|17849.7|17819.7|17846|17816|0
1725231300000|2024-09-01 22:55:00|17848.7|17818.7|17849.4|17819.4|17850|17820|17848.2|17818.2|0
1725231600000|2024-09-01 23:00:00|17849.7|17819.7|17849.7|17819.7|17852|17822|17849|17819|0
1725231900000|2024-09-01 23:05:00|17849.9|17819.9|17850.6|17820.6|17851.5|17821.5|17849.4|17819.4|0
1725232200000|2024-09-01 23:10:00|17850.8|17820.8|17850.9|17820.9|17853|17823|17850.5|17820.5|0
1725232500000|2024-09-01 23:15:00|17851.2|17821.2|17854.4|17824.4|17855|17825|17850.7|17820.7|0
1725232800000|2024-09-01 23:20:00|17854.2|17824.2|17856.3|17826.3|17857.3|17827.3|17853.9|17823.9|0
1725233100000|2024-09-01 23:25:00|17856|17826|17858.1|17828.1|17859.1|17829.1|17855.3|17825.3|0
1725233400000|2024-09-01 23:30:00|17858.5|17828.5|17859.8|17829.8|17861.1|17831.1|17858.5|17828.5|0
1725233700000|2024-09-01 23:35:00|17860.1|17830.1|17859.3|17829.3|17860.8|17830.8|17859.3|17829.3|0
1725234000000|2024-09-01 23:40:00|17858.9|17828.9|17858.3|17828.3|17859.3|17829.3|17857.8|17827.8|0
1725234300000|2024-09-01 23:45:00|17858.5|17828.5|17860.1|17830.1|17860.8|17830.8|17857.8|17827.8|0
1725234600000|2024-09-01 23:50:00|17859.9|17829.9|17860.5|17830.5|17861.5|17831.5|17859.8|17829.8|0
1725234900000|2024-09-01 23:55:00|17860.7|17830.7|17858.6|17828.6|17861|17831|17857.5|17827.5|0
1725235200000|2024-09-02 00:00:00|17859|17829|17858.4|17828.4|17859.6|17829.6|17857.4|17827.4|0
1725235500000|2024-09-02 00:05:00|17858.7|17828.7|17858.6|17828.6|17860.1|17830.1|17857.6|17827.6|0
1725235800000|2024-09-02 00:10:00|17858.4|17828.4|17857.4|17827.4|17858.7|17828.7|17856.3|17826.3|0
1725236100000|2024-09-02 00:15:00|17857.6|17827.6|17859|17829|17859.8|17829.8|17856.5|17826.5|0
1725236400000|2024-09-02 00:20:00|17859.5|17829.5|17861.1|17831.1|17863.4|17833.4|17859.5|17829.5|0
1725236700000|2024-09-02 00:25:00|17861.5|17831.5|17863.7|17833.7|17864.4|17834.4|17861.3|17831.3|0
1725237000000|2024-09-02 00:30:00|17863.9|17833.9|17864.3|17834.3|17865.7|17835.7|17863.2|17833.2|0
1725237300000|2024-09-02 00:35:00|17864.7|17834.7|17865.8|17835.8|17866.5|17836.5|17864.3|17834.3|0
1725237600000|2024-09-02 00:40:00|17866.1|17836.1|17865.8|17835.8|17867.5|17837.5|17864.4|17834.4|0
1725237900000|2024-09-02 00:45:00|17865.6|17835.6|17830.3|17800.3|17868.4|17838.4|17830.3|17800.3|0
1725238200000|2024-09-02 00:50:00|17848.2|17818.2|17825.3|17795.3|17850.3|17820.3|17825.3|17795.3|0
1725238500000|2024-09-02 00:55:00|17844.8|17814.8|17836.7|17806.7|17846.4|17816.4|17820.3|17790.3|0
1725238800000|2024-09-02 01:00:00|17837|17807|17837.9|17807.9|17840.7|17810.7|17836.7|17806.7|0
1725239100000|2024-09-02 01:05:00|17837.6|17807.6|17841.9|17811.9|17842.1|17812.1|17837.4|17807.4|0
1725239400000|2024-09-02 01:10:00|17841.6|17811.6|17842.1|17812.1|17842.8|17812.8|17840.7|17810.7|0
1725239700000|2024-09-02 01:15:00|17828.7|17823.7|17836.7|17831.7|17840.7|17835.7|17809.2|17804.2|2281
1725240000000|2024-09-02 01:20:00|17837.7|17832.7|17781.7|17776.7|17838.7|17833.7|17780.2|17775.2|1206
1725240300000|2024-09-02 01:25:00|17782.2|17777.2|17756.7|17751.7|17788.7|17783.7|17753.7|17748.7|1104
1725240600000|2024-09-02 01:30:00|17755.7|17750.7|17798.7|17793.7|17815.7|17810.7|17752.7|17747.7|5628
1725240900000|2024-09-02 01:35:00|17798.2|17793.2|17749.7|17744.7|17798.2|17793.2|17741.2|17736.2|3773
1725241200000|2024-09-02 01:40:00|17748.2|17743.2|17767.7|17762.7|17779.7|17774.7|17731.2|17726.2|3112
1725241500000|2024-09-02 01:45:00|17765.2|17760.2|17753.7|17748.7|17775.2|17770.2|17743.2|17738.2|2601
1725241800000|2024-09-02 01:50:00|17753.2|17748.2|17760.2|17755.2|17765.7|17760.7|17716.2|17711.2|2776
1725242100000|2024-09-02 01:55:00|17759.7|17754.7|17748.7|17743.7|17769.2|17764.2|17739.7|17734.7|1720
1725242400000|2024-09-02 02:00:00|17748.2|17743.2|17740.2|17735.2|17750.2|17745.2|17704.7|17699.7|2557
1725242700000|2024-09-02 02:05:00|17739.2|17734.2|17747.2|17742.2|17750.7|17745.7|17717.2|17712.2|1195
1725243000000|2024-09-02 02:10:00|17746.7|17741.7|17703.2|17698.2|17749.2|17744.2|17703.2|17698.2|1475
1725243300000|2024-09-02 02:15:00|17703.7|17698.7|17693.2|17688.2|17707.7|17702.7|17689.2|17684.2|1760
1725243600000|2024-09-02 02:20:00|17692.7|17687.7|17697.7|17692.7|17702.7|17697.7|17676.2|17671.2|1728
1725243900000|2024-09-02 02:25:00|17697.2|17692.2|17660.2|17655.2|17697.2|17692.2|17659.2|17654.2|1524
1725244200000|2024-09-02 02:30:00|17659.7|17654.7|17693.7|17688.7|17694.2|17689.2|17656.2|17651.2|1756
1725244500000|2024-09-02 02:35:00|17693.2|17688.2|17702.2|17697.2|17703.7|17698.7|17681.7|17676.7|1716
1725244800000|2024-09-02 02:40:00|17701.7|17696.7|17697.1|17692.1|17703.1|17698.1|17680.6|17675.6|1501
1725245100000|2024-09-02 02:45:00|17696.1|17691.1|17698.6|17693.6|17709.1|17704.1|17679.6|17674.6|1354
1725245400000|2024-09-02 02:50:00|17698.1|17693.1|17696.6|17691.6|17722.6|17717.6|17696.1|17691.1|1431
1725245700000|2024-09-02 02:55:00|17696.1|17691.1|17690.1|17685.1|17700.6|17695.6|17684.1|17679.1|1011
1725246000000|2024-09-02 03:00:00|17689.6|17684.6|17694.6|17689.6|17699.1|17694.1|17681.1|17676.1|834
1725246300000|2024-09-02 03:05:00|17694.1|17689.1|17679.1|17674.1|17696.1|17691.1|17675.6|17670.6|767
1725246600000|2024-09-02 03:10:00|17678.6|17673.6|17672.1|17667.1|17699.6|17694.6|17670.1|17665.1|929
1725246900000|2024-09-02 03:15:00|17672.6|17667.6|17661.1|17656.1|17678.6|17673.6|17658.6|17653.6|1088
1725247200000|2024-09-02 03:20:00|17661.6|17656.6|17664.6|17659.6|17675.1|17670.1|17659.6|17654.6|697
1725247500000|2024-09-02 03:25:00|17665.1|17660.1|17664.6|17659.6|17669.1|17664.1|17654.1|17649.1|907
1725247800000|2024-09-02 03:30:00|17664.1|17659.1|17651.6|17646.6|17665.1|17660.1|17643.6|17638.6|1258
1725248100000|2024-09-02 03:35:00|17651.1|17646.1|17657.1|17652.1|17663.6|17658.6|17649.1|17644.1|842
1725248400000|2024-09-02 03:40:00|17658.1|17653.1|17668.1|17663.1|17669.1|17664.1|17651.1|17646.1|828
1725248700000|2024-09-02 03:45:00|17667.6|17662.6|17661.1|17656.1|17670.1|17665.1|17651.1|17646.1|723
1725249000000|2024-09-02 03:50:00|17660.6|17655.6|17669.1|17664.1|17671.1|17666.1|17659.1|17654.1|483
1725249300000|2024-09-02 03:55:00|17668.6|17663.6|17670.6|17665.6|17672.1|17667.1|17664.6|17659.6|446
1725249600000|2024-09-02 04:00:00|17683.1|17653.1|17683.7|17653.7|17684.4|17654.4|17682.6|17652.6|1
1725249900000|2024-09-02 04:05:00|17683.5|17653.5|17683.3|17653.3|17684.2|17654.2|17682.8|17652.8|0
1725250200000|2024-09-02 04:10:00|17683|17653|17676.9|17646.9|17683|17653|17673.9|17643.9|0
1725250500000|2024-09-02 04:15:00|17676.8|17646.8|17681.3|17651.3|17681.3|17651.3|17675.1|17645.1|0
1725250800000|2024-09-02 04:20:00|17681|17651|17680.7|17650.7|17681.5|17651.5|17679.4|17649.4|0
1725251100000|2024-09-02 04:25:00|17680.9|17650.9|17693.6|17663.6|17693.6|17663.6|17680.1|17650.1|0
1725251400000|2024-09-02 04:30:00|17693.8|17663.8|17693.9|17663.9|17694.6|17664.6|17693.8|17663.8|0
1725251700000|2024-09-02 04:35:00|17693.4|17663.4|17695.3|17665.3|17695.7|17665.7|17693|17663|0
1725252000000|2024-09-02 04:40:00|17695.5|17665.5|17694.8|17664.8|17695.7|17665.7|17694.7|17664.7|0
1725252300000|2024-09-02 04:45:00|17694.7|17664.7|17694.8|17664.8|17694.8|17664.8|17694.2|17664.2|0
1725252600000|2024-09-02 04:50:00|17695.2|17665.2|17695.9|17665.9|17696.4|17666.4|17695.2|17665.2|0
1725252900000|2024-09-02 04:55:00|17695.5|17665.5|17697.8|17667.8|17697.8|17667.8|17695.5|17665.5|5
1725253200000|2024-09-02 05:00:00|17666.6|17661.6|17666.6|17661.6|17670.6|17665.6|17655.6|17650.6|1000
1725253500000|2024-09-02 05:05:00|17666.1|17661.1|17668.6|17663.6|17676.6|17671.6|17651.1|17646.1|656
1725253800000|2024-09-02 05:10:00|17668.1|17663.1|17659.1|17654.1|17678.6|17673.6|17656.6|17651.6|502
1725254100000|2024-09-02 05:15:00|17658.6|17653.6|17659.1|17654.1|17668.1|17663.1|17654.6|17649.6|446
1725254400000|2024-09-02 05:20:00|17659.6|17654.6|17694.1|17689.1|17697.6|17692.6|17655.1|17650.1|1247
1725254700000|2024-09-02 05:25:00|17694.6|17689.6|17704.6|17699.6|17707.1|17702.1|17693.1|17688.1|814
1725255000000|2024-09-02 05:30:00|17705.1|17700.1|17691.6|17686.6|17705.1|17700.1|17682.6|17677.6|562
1725255300000|2024-09-02 05:35:00|17691.1|17686.1|17708.1|17703.1|17719.1|17714.1|17688.6|17683.6|950
1725255600000|2024-09-02 05:40:00|17708.6|17703.6|17717.6|17712.6|17722.6|17717.6|17703.1|17698.1|839
1725255900000|2024-09-02 05:45:00|17718.1|17713.1|17708.1|17703.1|17719.6|17714.6|17701.1|17696.1|599
1725256200000|2024-09-02 05:50:00|17707.1|17702.1|17696.6|17691.6|17707.1|17702.1|17689.1|17684.1|516
1725256500000|2024-09-02 05:55:00|17697.1|17692.1|17697.6|17692.6|17705.1|17700.1|17689.1|17684.1|526
1725256800000|2024-09-02 06:00:00|17697.1|17692.1|17709.1|17704.1|17712.6|17707.6|17688.1|17683.1|706
1725257100000|2024-09-02 06:05:00|17708.6|17703.6|17706.1|17701.1|17715.1|17710.1|17701.6|17696.6|431
1725257400000|2024-09-02 06:10:00|17705.6|17700.6|17688.1|17683.1|17708.1|17703.1|17688.1|17683.1|539
1725257700000|2024-09-02 06:15:00|17688.6|17683.6|17699.1|17694.1|17708.6|17703.6|17682.1|17677.1|590
1725258000000|2024-09-02 06:20:00|17698.1|17693.1|17688.6|17683.6|17700.1|17695.1|17688.1|17683.1|453
1725258300000|2024-09-02 06:25:00|17687.1|17682.1|17684.6|17679.6|17690.6|17685.6|17676.6|17671.6|678
1725258600000|2024-09-02 06:30:00|17684.1|17679.1|17674.1|17669.1|17688.1|17683.1|17666.1|17661.1|781
1725258900000|2024-09-02 06:35:00|17673.6|17668.6|17679.1|17674.1|17686.1|17681.1|17673.1|17668.1|579
1725259200000|2024-09-02 06:40:00|17680.1|17675.1|17681.6|17676.6|17684.1|17679.1|17671.1|17666.1|604
1725259500000|2024-09-02 06:45:00|17682.1|17677.1|17666.1|17661.1|17683.1|17678.1|17662.6|17657.6|632
1725259800000|2024-09-02 06:50:00|17666.6|17661.6|17662.1|17657.1|17668.1|17663.1|17660.6|17655.6|699
1725260100000|2024-09-02 06:55:00|17663.6|17658.6|17652.6|17647.6|17667.1|17662.1|17651.1|17646.1|674
1725260400000|2024-09-02 07:00:00|17652.1|17647.1|17651.6|17646.6|17660.1|17655.1|17645.1|17640.1|890
1725260700000|2024-09-02 07:05:00|17652.1|17647.1|17665.6|17660.6|17666.6|17661.6|17651.1|17646.1|661
1725261000000|2024-09-02 07:10:00|17665.1|17660.1|17657.6|17652.6|17666.6|17661.6|17651.1|17646.1|658
1725261300000|2024-09-02 07:15:00|17657.1|17652.1|17644.1|17639.1|17659.6|17654.6|17644.1|17639.1|807
1725261600000|2024-09-02 07:20:00|17643.1|17638.1|17651.1|17646.1|17653.6|17648.6|17638.6|17633.6|919
1725261900000|2024-09-02 07:25:00|17652.1|17647.1|17640.1|17635.1|17652.6|17647.6|17639.1|17634.1|896
1725262200000|2024-09-02 07:30:00|17639.6|17634.6|17655.6|17650.6|17656.6|17651.6|17632.1|17627.1|1542
1725262500000|2024-09-02 07:35:00|17655.1|17650.1|17665.6|17660.6|17668.1|17663.1|17650.6|17645.6|1279
1725262800000|2024-09-02 07:40:00|17666.1|17661.1|17656.6|17651.6|17670.6|17665.6|17650.6|17645.6|1528
1725263100000|2024-09-02 07:45:00|17658.1|17653.1|17655.6|17650.6|17662.6|17657.6|17651.6|17646.6|1252
1725263400000|2024-09-02 07:50:00|17655.1|17650.1|17665.6|17660.6|17668.6|17663.6|17644.6|17639.6|1667
1725263700000|2024-09-02 07:55:00|17665.1|17660.1|17670.1|17665.1|17672.6|17667.6|17662.6|17657.6|1279
1725264000000|2024-09-02 08:00:00|17657.2|17652.2|17666.7|17661.7|17669.7|17664.7|17654.2|17649.2|1325
1725264300000|2024-09-02 08:05:00|17665.7|17660.7|17675.2|17670.2|17677.2|17672.2|17661.7|17656.7|1827
1725264600000|2024-09-02 08:10:00|17674.7|17669.7|17676.7|17671.7|17678.7|17673.7|17672.2|17667.2|875
1725264900000|2024-09-02 08:15:00|17676.2|17671.2|17675.7|17670.7|17677.2|17672.2|17671.7|17666.7|552
1725265200000|2024-09-02 08:20:00|17675.2|17670.2|17678.2|17673.2|17680.7|17675.7|17672.7|17667.7|450
1725265500000|2024-09-02 08:25:00|17677.7|17672.7|17680.2|17675.2|17682.2|17677.2|17670.2|17665.2|1341
1725265800000|2024-09-02 08:30:00|17689.7|17659.7|17699.2|17669.2|17700.2|17670.2|17689.7|17659.7|357
1725266100000|2024-09-02 08:35:00|17698.9|17668.9|17697.1|17667.1|17700.8|17670.8|17696.6|17666.6|0
1725266400000|2024-09-02 08:40:00|17696.9|17666.9|17699.6|17669.6|17703.4|17673.4|17695.9|17665.9|0
1725266700000|2024-09-02 08:45:00|17699.4|17669.4|17700.8|17670.8|17702.6|17672.6|17697.3|17667.3|0
1725267000000|2024-09-02 08:50:00|17700.5|17670.5|17698.4|17668.4|17701.2|17671.2|17696|17666|0
1725267300000|2024-09-02 08:55:00|17698.6|17668.6|17697.2|17667.2|17700.2|17670.2|17697|17667|0
1725267600000|2024-09-02 09:00:00|17697.4|17667.4|17695.7|17665.7|17699.1|17669.1|17695.5|17665.5|0
1725267900000|2024-09-02 09:05:00|17695.4|17665.4|17696.2|17666.2|17698.3|17668.3|17694.3|17664.3|0
1725268200000|2024-09-02 09:10:00|17696.4|17666.4|17696.5|17666.5|17697.4|17667.4|17694.1|17664.1|0
1725268500000|2024-09-02 09:15:00|17681.7|17673.7|17690.2|17682.2|17690.2|17682.2|17676.2|17668.2|256
1725268800000|2024-09-02 09:20:00|17689.7|17681.7|17686.7|17678.7|17692.2|17684.2|17686.7|17678.7|113
1725269100000|2024-09-02 09:25:00|17687.2|17679.2|17679.7|17671.7|17690.7|17682.7|17678.2|17670.2|100
1725269400000|2024-09-02 09:30:00|17679.2|17671.2|17659.7|17651.7|17680.7|17672.7|17653.7|17645.7|282
1725269700000|2024-09-02 09:35:00|17658.7|17650.7|17659.7|17651.7|17666.2|17658.2|17654.2|17646.2|121
1725270000000|2024-09-02 09:40:00|17659.2|17651.2|17660.7|17652.7|17661.2|17653.2|17654.7|17646.7|69
1725270300000|2024-09-02 09:45:00|17660.2|17652.2|17670.7|17662.7|17671.7|17663.7|17658.7|17650.7|72
1725270600000|2024-09-02 09:50:00|17671.2|17663.2|17667.2|17659.2|17671.2|17663.2|17661.7|17653.7|53
1725270900000|2024-09-02 09:55:00|17667.7|17659.7|17662.7|17654.7|17667.7|17659.7|17661.7|17653.7|86
1725271200000|2024-09-02 10:00:00|17663.2|17655.2|17666.2|17658.2|17666.7|17658.7|17662.7|17654.7|36
1725271500000|2024-09-02 10:05:00|17666.7|17658.7|17673.2|17665.2|17673.7|17665.7|17666.2|17658.2|84
1725271800000|2024-09-02 10:10:00|17673.7|17665.7|17672.7|17664.7|17678.7|17670.7|17671.7|17663.7|82
1725272100000|2024-09-02 10:15:00|17673.2|17665.2|17669.7|17661.7|17675.2|17667.2|17669.2|17661.2|28
1725272400000|2024-09-02 10:20:00|17670.2|17662.2|17680.2|17672.2|17680.7|17672.7|17668.7|17660.7|235
1725272700000|2024-09-02 10:25:00|17679.2|17671.2|17678.7|17670.7|17681.2|17673.2|17677.2|17669.2|83
1725273000000|2024-09-02 10:30:00|17679.2|17671.2|17676.7|17668.7|17679.2|17671.2|17676.7|17668.7|27
1725273300000|2024-09-02 10:35:00|17677.2|17669.2|17674.7|17666.7|17677.2|17669.2|17672.2|17664.2|31
1725273600000|2024-09-02 10:40:00|17675.2|17667.2|17666.7|17658.7|17676.2|17668.2|17666.2|17658.2|53
1725273900000|2024-09-02 10:45:00|17667.7|17659.7|17665.7|17657.7|17668.7|17660.7|17659.2|17651.2|83
1725274200000|2024-09-02 10:50:00|17666.2|17658.2|17668.7|17660.7|17668.7|17660.7|17665.2|17657.2|22
1725274500000|2024-09-02 10:55:00|17669.2|17661.2|17677.2|17669.2|17677.2|17669.2|17669.2|17661.2|28
1725274800000|2024-09-02 11:00:00|17678.7|17670.7|17676.7|17668.7|17680.7|17672.7|17674.7|17666.7|42
1725275100000|2024-09-02 11:05:00|17675.7|17667.7|17675.7|17667.7|17679.7|17671.7|17675.2|17667.2|19
1725275400000|2024-09-02 11:10:00|17675.2|17667.2|17678.7|17670.7|17682.2|17674.2|17674.2|17666.2|53
1725275700000|2024-09-02 11:15:00|17678.2|17670.2|17676.2|17668.2|17678.7|17670.7|17674.7|17666.7|16
1725276000000|2024-09-02 11:20:00|17677.2|17669.2|17670.7|17662.7|17677.2|17669.2|17666.7|17658.7|33
1725276300000|2024-09-02 11:25:00|17670.2|17662.2|17662.7|17654.7|17671.2|17663.2|17662.7|17654.7|32
1725276600000|2024-09-02 11:30:00|17662.2|17654.2|17658.7|17650.7|17662.2|17654.2|17656.7|17648.7|53
1725276900000|2024-09-02 11:35:00|17659.2|17651.2|17658.7|17650.7|17661.2|17653.2|17655.2|17647.2|23
1725277200000|2024-09-02 11:40:00|17658.2|17650.2|17654.7|17646.7|17658.2|17650.2|17651.2|17643.2|38
1725277500000|2024-09-02 11:45:00|17655.2|17647.2|17656.2|17648.2|17656.2|17648.2|17651.7|17643.7|27
1725277800000|2024-09-02 11:50:00|17655.7|17647.7|17655.7|17647.7|17657.2|17649.2|17652.7|17644.7|30
1725278100000|2024-09-02 11:55:00|17656.2|17648.2|17644.2|17636.2|17656.7|17648.7|17644.2|17636.2|57
1725278400000|2024-09-02 12:00:00|17642.2|17634.2|17649.7|17641.7|17650.7|17642.7|17641.7|17633.7|82
1725278700000|2024-09-02 12:05:00|17650.2|17642.2|17646.7|17638.7|17653.7|17645.7|17645.2|17637.2|187
1725279000000|2024-09-02 12:10:00|17647.2|17639.2|17644.7|17636.7|17650.7|17642.7|17641.7|17633.7|44
1725279300000|2024-09-02 12:15:00|17645.2|17637.2|17644.7|17636.7|17647.2|17639.2|17643.2|17635.2|66
1725279600000|2024-09-02 12:20:00|17644.2|17636.2|17644.7|17636.7|17647.7|17639.7|17642.7|17634.7|47
1725279900000|2024-09-02 12:25:00|17644.2|17636.2|17649.7|17641.7|17649.7|17641.7|17643.2|17635.2|32
1725280200000|2024-09-02 12:30:00|17649.2|17641.2|17650.2|17642.2|17651.7|17643.7|17647.7|17639.7|46
1725280500000|2024-09-02 12:35:00|17648.7|17640.7|17654.7|17646.7|17655.2|17647.2|17646.2|17638.2|28
1725280800000|2024-09-02 12:40:00|17655.2|17647.2|17657.7|17649.7|17660.2|17652.2|17653.7|17645.7|60
1725281100000|2024-09-02 12:45:00|17658.2|17650.2|17656.7|17648.7|17658.7|17650.7|17654.7|17646.7|27
1725281400000|2024-09-02 12:50:00|17656.2|17648.2|17665.7|17657.7|17669.2|17661.2|17655.7|17647.7|82
1725281700000|2024-09-02 12:55:00|17666.2|17658.2|17671.7|17663.7|17671.7|17663.7|17664.2|17656.2|25
1725282000000|2024-09-02 13:00:00|17672.2|17664.2|17672.7|17664.7|17682.2|17674.2|17672.2|17664.2|71
1725282300000|2024-09-02 13:05:00|17673.7|17665.7|17670.7|17662.7|17673.7|17665.7|17667.2|17659.2|42
1725282600000|2024-09-02 13:10:00|17671.2|17663.2|17671.2|17663.2|17673.2|17665.2|17667.2|17659.2|27
1725282900000|2024-09-02 13:15:00|17670.7|17662.7|17668.7|17660.7|17673.7|17665.7|17666.7|17658.7|21
1725283200000|2024-09-02 13:20:00|17669.2|17661.2|17665.7|17657.7|17672.7|17664.7|17665.7|17657.7|56
1725283500000|2024-09-02 13:25:00|17665.2|17657.2|17661.2|17653.2|17670.2|17662.2|17657.7|17649.7|53
1725283800000|2024-09-02 13:30:00|17661.7|17653.7|17661.7|17653.7|17669.2|17661.2|17660.7|17652.7|101
1725284100000|2024-09-02 13:35:00|17661.2|17653.2|17675.2|17667.2|17675.2|17667.2|17660.2|17652.2|50
1725284400000|2024-09-02 13:40:00|17674.7|17666.7|17681.2|17673.2|17681.2|17673.2|17670.7|17662.7|76
1725284700000|2024-09-02 13:45:00|17680.7|17672.7|17675.7|17667.7|17680.7|17672.7|17673.7|17665.7|41
1725285000000|2024-09-02 13:50:00|17676.2|17668.2|17683.2|17675.2|17683.2|17675.2|17676.2|17668.2|73
1725285300000|2024-09-02 13:55:00|17682.7|17674.7|17678.7|17670.7|17686.7|17678.7|17677.7|17669.7|73
1725285600000|2024-09-02 14:00:00|17679.2|17671.2|17677.7|17669.7|17680.2|17672.2|17673.2|17665.2|56
1725285900000|2024-09-02 14:05:00|17678.2|17670.2|17670.2|17662.2|17678.7|17670.7|17668.7|17660.7|154
1725286200000|2024-09-02 14:10:00|17669.7|17661.7|17662.7|17654.7|17673.2|17665.2|17662.7|17654.7|36
1725286500000|2024-09-02 14:15:00|17663.7|17655.7|17666.7|17658.7|17668.7|17660.7|17663.2|17655.2|30
1725286800000|2024-09-02 14:20:00|17667.2|17659.2|17658.7|17650.7|17669.2|17661.2|17648.2|17640.2|144
1725287100000|2024-09-02 14:25:00|17658.2|17650.2|17657.7|17649.7|17658.7|17650.7|17651.7|17643.7|67
1725287400000|2024-09-02 14:30:00|17658.2|17650.2|17663.2|17655.2|17666.2|17658.2|17656.7|17648.7|49
1725287700000|2024-09-02 14:35:00|17662.7|17654.7|17666.7|17658.7|17668.2|17660.2|17659.7|17651.7|101
1725288000000|2024-09-02 14:40:00|17667.2|17659.2|17663.7|17655.7|17668.2|17660.2|17662.2|17654.2|83
1725288300000|2024-09-02 14:45:00|17664.2|17656.2|17659.7|17651.7|17665.7|17657.7|17657.2|17649.2|67
1725288600000|2024-09-02 14:50:00|17660.2|17652.2|17672.2|17664.2|17674.7|17666.7|17659.7|17651.7|55
1725288900000|2024-09-02 14:55:00|17670.7|17662.7|17671.7|17663.7|17674.7|17666.7|17669.2|17661.2|32
1725289200000|2024-09-02 15:00:00|17672.2|17664.2|17673.7|17665.7|17675.2|17667.2|17667.7|17659.7|89
1725289500000|2024-09-02 15:05:00|17674.2|17666.2|17676.2|17668.2|17677.7|17669.7|17670.7|17662.7|54
1725289800000|2024-09-02 15:10:00|17676.7|17668.7|17670.7|17662.7|17678.7|17670.7|17670.2|17662.2|43
1725290100000|2024-09-02 15:15:00|17671.2|17663.2|17677.7|17669.7|17680.2|17672.2|17670.2|17662.2|109
1725290400000|2024-09-02 15:20:00|17678.2|17670.2|17679.7|17671.7|17682.7|17674.7|17676.7|17668.7|51
1725290700000|2024-09-02 15:25:00|17680.2|17672.2|17680.7|17672.7|17687.2|17679.2|17679.7|17671.7|118
1725291000000|2024-09-02 15:30:00|17681.2|17673.2|17689.2|17681.2|17690.7|17682.7|17681.2|17673.2|133
1725291300000|2024-09-02 15:35:00|17689.7|17681.7|17687.7|17679.7|17690.7|17682.7|17685.7|17677.7|30
1725291600000|2024-09-02 15:40:00|17688.2|17680.2|17690.7|17682.7|17692.2|17684.2|17688.2|17680.2|47
1725291900000|2024-09-02 15:45:00|17691.2|17683.2|17690.7|17682.7|17692.2|17684.2|17690.2|17682.2|18
1725292200000|2024-09-02 15:50:00|17691.2|17683.2|17694.2|17686.2|17696.7|17688.7|17690.7|17682.7|43
1725292500000|2024-09-02 15:55:00|17694.7|17686.7|17695.2|17687.2|17695.7|17687.7|17692.2|17684.2|7
1725292800000|2024-09-02 16:00:00|17695.7|17687.7|17689.7|17681.7|17696.7|17688.7|17689.2|17681.2|26
1725293100000|2024-09-02 16:05:00|17690.7|17682.7|17693.7|17685.7|17693.7|17685.7|17689.2|17681.2|4
1725293400000|2024-09-02 16:10:00|17694.2|17686.2|17694.2|17686.2|17695.7|17687.7|17693.7|17685.7|6
1725293700000|2024-09-02 16:15:00|17693.7|17685.7|17694.7|17686.7|17694.7|17686.7|17691.7|17683.7|20
1725294000000|2024-09-02 16:20:00|17694.2|17686.2|17688.7|17680.7|17694.7|17686.7|17687.2|17679.2|30
1725294300000|2024-09-02 16:25:00|17687.7|17679.7|17688.7|17680.7|17690.2|17682.2|17685.7|17677.7|21
1725294600000|2024-09-02 16:30:00|17688.2|17680.2|17689.2|17681.2|17689.7|17681.7|17686.7|17678.7|14
1725294900000|2024-09-02 16:35:00|17689.7|17681.7|17688.7|17680.7|17689.7|17681.7|17686.7|17678.7|16
1725295200000|2024-09-02 16:40:00|17689.2|17681.2|17690.7|17682.7|17691.2|17683.2|17687.7|17679.7|12
1725295500000|2024-09-02 16:45:00|17691.2|17683.2|17695.2|17687.2|17695.7|17687.7|17690.2|17682.2|44
1725295800000|2024-09-02 16:50:00|17695.7|17687.7|17689.7|17681.7|17696.7|17688.7|17688.7|17680.7|30
1725296100000|2024-09-02 16:55:00|17690.2|17682.2|17696.7|17688.7|17696.7|17688.7|17689.2|17681.2|30
1725296400000|2024-09-02 17:00:00|17695.7|17687.7|17698.7|17690.7|17698.7|17690.7|17695.2|17687.2|4
1725296700000|2024-09-02 17:05:00|17698.2|17690.2|17697.2|17689.2|17698.7|17690.7|17696.7|17688.7|11
1725297000000|2024-09-02 17:10:00|17697.7|17689.7|17699.7|17691.7|17700.2|17692.2|17697.2|17689.2|15
1725297300000|2024-09-02 17:15:00|17700.2|17692.2|17700.7|17692.7|17700.7|17692.7|17698.7|17690.7|5
1725297600000|2024-09-02 17:20:00|17700.2|17692.2|17699.7|17691.7|17700.7|17692.7|17699.2|17691.2|7
1725297900000|2024-09-02 17:25:00|17700.2|17692.2|17701.7|17693.7|17701.7|17693.7|17699.7|17691.7|17
1725298200000|2024-09-02 17:30:00|17701.2|17693.2|17705.7|17697.7|17706.7|17698.7|17701.2|17693.2|45
1725298500000|2024-09-02 17:35:00|17705.2|17697.2|17703.7|17695.7|17706.2|17698.2|17703.7|17695.7|8
1725298800000|2024-09-02 17:40:00|17704.2|17696.2|17707.7|17699.7|17708.2|17700.2|17704.2|17696.2|12
1725299100000|2024-09-02 17:45:00|17709.2|17701.2|17706.7|17698.7|17709.2|17701.2|17705.7|17697.7|13
1725299400000|2024-09-02 17:50:00|17707.2|17699.2|17709.7|17701.7|17709.7|17701.7|17706.7|17698.7|9
1725299700000|2024-09-02 17:55:00|17709.2|17701.2|17706.7|17698.7|17709.2|17701.2|17706.2|17698.2|8
1725300000000|2024-09-02 18:00:00|17708.2|17700.2|17708.7|17700.7|17709.2|17701.2|17706.7|17698.7|18
1725300300000|2024-09-02 18:05:00|17709.2|17701.2|17709.7|17701.7|17709.7|17701.7|17708.2|17700.2|11
1725300600000|2024-09-02 18:10:00|17709.2|17701.2|17712.7|17704.7|17712.7|17704.7|17709.2|17701.2|9
1725300900000|2024-09-02 18:15:00|17712.2|17704.2|17711.7|17703.7|17713.2|17705.2|17710.7|17702.7|15
1725301200000|2024-09-02 18:20:00|17711.2|17703.2|17709.2|17701.2|17711.7|17703.7|17708.7|17700.7|6
1725301500000|2024-09-02 18:25:00|17709.7|17701.7|17708.7|17700.7|17710.2|17702.2|17707.7|17699.7|11
1725301800000|2024-09-02 18:30:00|17709.2|17701.2|17709.7|17701.7|17711.2|17703.2|17707.7|17699.7|12
1725302100000|2024-09-02 18:35:00|17710.2|17702.2|17713.2|17705.2|17713.2|17705.2|17709.7|17701.7|16
1725302400000|2024-09-02 18:40:00|17712.7|17704.7|17709.7|17701.7|17713.2|17705.2|17709.2|17701.2|34
1725302700000|2024-09-02 18:45:00|17710.7|17702.7|17711.7|17703.7|17712.7|17704.7|17709.7|17701.7|25
1725303000000|2024-09-02 18:50:00|17711.2|17703.2|17713.7|17705.7|17715.7|17707.7|17710.7|17702.7|45
1725303300000|2024-09-02 18:55:00|17714.2|17706.2|17718.2|17688.2|17718.2|17706.2|17706.2|17688.2|55
1725303600000|2024-09-02 19:00:00|17718.7|17688.7|17718.7|17688.7|17718.7|17688.7|17718.7|17688.7|0
1725303900000|2024-09-02 19:05:00|17718.8|17688.8|17719.4|17689.4|17719.4|17689.4|17718.8|17688.8|0
1725305400000|2024-09-02 19:30:00|17719.3|17689.3|17719.3|17689.3|17719.3|17689.3|17719.3|17689.3|0
1725306300000|2024-09-02 19:45:00|17719.8|17689.8|17719.9|17689.9|17722.1|17692.1|17719.8|17689.8|0
1725306600000|2024-09-02 19:50:00|17720.2|17690.2|17721|17691|17722.1|17692.1|17720.2|17690.2|0
1725306900000|2024-09-02 19:55:00|17720.9|17690.9|17718.9|17688.9|17720.9|17690.9|17717.8|17687.8|0
1725307200000|2024-09-02 20:00:00|17719.3|17689.3|17719.3|17689.3|17719.3|17689.3|17719.3|17689.3|0
1725307800000|2024-09-02 20:10:00|17718.8|17688.8|17718.8|17688.8|17718.8|17688.8|17718.8|17688.8|0
1725309300000|2024-09-02 20:35:00|17719|17689|17719|17689|17719|17689|17719|17689|0
1725309600000|2024-09-02 20:40:00|17718.2|17688.2|17718.2|17688.2|17718.2|17688.2|17718.2|17688.2|0
1725310500000|2024-09-02 20:55:00|17717.8|17687.8|17717.2|17687.2|17717.8|17687.8|17717.2|17687.2|0
1725310800000|2024-09-02 21:00:00|17717.1|17687.1|17717.1|17687.1|17717.1|17687.1|17717.1|17687.1|0
1725314100000|2024-09-02 21:55:00|17720.9|17690.9|17720.1|17690.1|17720.9|17690.9|17720.1|17690.1|0
1725314400000|2024-09-02 22:00:00|17717.8|17687.8|17723.1|17693.1|17724.3|17694.3|17717.1|17687.1|0
1725314700000|2024-09-02 22:05:00|17722.9|17692.9|17720.6|17690.6|17723.1|17693.1|17719.3|17689.3|0
1725315000000|2024-09-02 22:10:00|17720.3|17690.3|17725.6|17695.6|17726|17696|17720.3|17690.3|0
1725315300000|2024-09-02 22:15:00|17726|17696|17719.1|17689.1|17726.6|17696.6|17719.1|17689.1|0
1725315600000|2024-09-02 22:20:00|17718.9|17688.9|17718.6|17688.6|17720.1|17690.1|17718.1|17688.1|0
1725315900000|2024-09-02 22:25:00|17718.8|17688.8|17715.1|17685.1|17719.1|17689.1|17715.1|17685.1|0
1725316200000|2024-09-02 22:30:00|17714.8|17684.8|17713.3|17683.3|17716.1|17686.1|17713.1|17683.1|0
1725316500000|2024-09-02 22:35:00|17713.6|17683.6|17710.7|17680.7|17714.7|17684.7|17709.3|17679.3|0
1725316800000|2024-09-02 22:40:00|17710.9|17680.9|17711.7|17681.7|17713.7|17683.7|17710.7|17680.7|0
1725317100000|2024-09-02 22:45:00|17711.3|17681.3|17707.5|17677.5|17711.7|17681.7|17704|17674|0
1725317400000|2024-09-02 22:50:00|17707.1|17677.1|17708.5|17678.5|17708.5|17678.5|17703.5|17673.5|0
1725317700000|2024-09-02 22:55:00|17708.1|17678.1|17708.8|17678.8|17708.8|17678.8|17706.5|17676.5|0
1725318000000|2024-09-02 23:00:00|17709|17679|17701.9|17671.9|17709|17679|17701.9|17671.9|0
1725318300000|2024-09-02 23:05:00|17701.5|17671.5|17702.7|17672.7|17703.9|17673.9|17699.4|17669.4|0
1725318600000|2024-09-02 23:10:00|17702.5|17672.5|17702|17672|17702.7|17672.7|17700.7|17670.7|0
1725318900000|2024-09-02 23:15:00|17701.8|17671.8|17702.2|17672.2|17702.2|17672.2|17699.7|17669.7|0
1725319200000|2024-09-02 23:20:00|17702.5|17672.5|17692.9|17662.9|17703.2|17673.2|17686.9|17656.9|0
1725319500000|2024-09-02 23:25:00|17692.7|17662.7|17692.9|17662.9|17695.2|17665.2|17690|17660|0
1725319800000|2024-09-02 23:30:00|17692.7|17662.7|17692.8|17662.8|17692.8|17662.8|17689.3|17659.3|0
1725320100000|2024-09-02 23:35:00|17693|17663|17691.1|17661.1|17694.5|17664.5|17688.2|17658.2|0
1725320400000|2024-09-02 23:40:00|17690.8|17660.8|17687.6|17657.6|17690.8|17660.8|17682.6|17652.6|0
1725320700000|2024-09-02 23:45:00|17687.1|17657.1|17691.6|17661.6|17692.1|17662.1|17687.1|17657.1|0
1725321000000|2024-09-02 23:50:00|17691.4|17661.4|17688.1|17658.1|17692.6|17662.6|17687.6|17657.6|0
1725321300000|2024-09-02 23:55:00|17688.3|17658.3|17691.1|17661.1|17691.6|17661.6|17688.1|17658.1|0
1725321600000|2024-09-03 00:00:00|17692|17662|17693.7|17663.7|17695.7|17665.7|17692|17662|0
1725321900000|2024-09-03 00:05:00|17693.2|17663.2|17691.6|17661.6|17694.7|17664.7|17687.4|17657.4|0
1725322200000|2024-09-03 00:10:00|17691.4|17661.4|17694.6|17664.6|17695.1|17665.1|17689.7|17659.7|0
1725322500000|2024-09-03 00:15:00|17694.9|17664.9|17696.4|17666.4|17697.5|17667.5|17691.7|17661.7|0
1725322800000|2024-09-03 00:20:00|17696.3|17666.3|17696.7|17666.7|17697.3|17667.3|17694.5|17664.5|0
1725323100000|2024-09-03 00:25:00|17696.6|17666.6|17697.5|17667.5|17698.9|17668.9|17696.6|17666.6|0
1725323400000|2024-09-03 00:30:00|17697.3|17667.3|17695.9|17665.9|17697.5|17667.5|17692.9|17662.9|0
1725323700000|2024-09-03 00:35:00|17695.6|17665.6|17693.1|17663.1|17695.6|17665.6|17691.9|17661.9|0
1725324000000|2024-09-03 00:40:00|17693.4|17663.4|17693.8|17663.8|17694.7|17664.7|17691.6|17661.6|0
1725324300000|2024-09-03 00:45:00|17694|17664|17693.8|17663.8|17694.7|17664.7|17692.9|17662.9|0
1725324600000|2024-09-03 00:50:00|17738.2|17708.2|17731.5|17701.5|17758.2|17728.2|17730.1|17700.1|0
1725324900000|2024-09-03 00:55:00|17731.9|17701.9|17736.2|17706.2|17736.2|17706.2|17731.9|17701.9|0
1725325200000|2024-09-03 01:00:00|17736.6|17706.6|17716.3|17686.3|17738.2|17708.2|17716|17686|0
1725325500000|2024-09-03 01:05:00|17716.5|17686.5|17718.9|17688.9|17719.4|17689.4|17715.9|17685.9|0
1725325800000|2024-09-03 01:10:00|17719.4|17689.4|17728.2|17698.2|17728.2|17698.2|17718.9|17688.9|0
1725326100000|2024-09-03 01:15:00|17670.2|17665.2|17646.2|17641.2|17700.2|17695.2|17645.7|17640.7|1454
1725326400000|2024-09-03 01:20:00|17647.7|17642.7|17659.7|17654.7|17664.7|17659.7|17646.7|17641.7|506
1725326700000|2024-09-03 01:25:00|17660.2|17655.2|17649.2|17644.2|17660.2|17655.2|17642.7|17637.7|427
1725327000000|2024-09-03 01:30:00|17649.7|17644.7|17655.2|17650.2|17716.2|17711.2|17643.2|17638.2|3810
1725327300000|2024-09-03 01:35:00|17655.7|17650.7|17593.2|17588.2|17666.7|17661.7|17590.7|17585.7|3109
1725327600000|2024-09-03 01:40:00|17591.7|17586.7|17588.2|17583.2|17594.7|17589.7|17571.2|17566.2|2512
1725327900000|2024-09-03 01:45:00|17587.7|17582.7|17616.7|17611.7|17639.7|17634.7|17576.7|17571.7|2597
1725328200000|2024-09-03 01:50:00|17617.2|17612.2|17605.2|17600.2|17644.7|17639.7|17594.2|17589.2|1919
1725328500000|2024-09-03 01:55:00|17604.7|17599.7|17642.2|17637.2|17653.7|17648.7|17592.7|17587.7|1801
1725328800000|2024-09-03 02:00:00|17641.2|17636.2|17624.2|17619.2|17656.7|17651.7|17582.2|17577.2|2196
1725329100000|2024-09-03 02:05:00|17624.7|17619.7|17647.2|17642.2|17648.2|17643.2|17598.2|17593.2|1375
1725329400000|2024-09-03 02:10:00|17646.7|17641.7|17701.7|17696.7|17725.7|17720.7|17646.2|17641.2|3336
1725329700000|2024-09-03 02:15:00|17702.7|17697.7|17659.2|17654.2|17708.7|17703.7|17657.2|17652.2|1835
1725330000000|2024-09-03 02:20:00|17660.2|17655.2|17657.2|17652.2|17681.2|17676.2|17639.7|17634.7|1338
1725330300000|2024-09-03 02:25:00|17656.7|17651.7|17678.2|17673.2|17679.7|17674.7|17645.7|17640.7|1008
1725330600000|2024-09-03 02:30:00|17677.7|17672.7|17690.7|17685.7|17698.7|17693.7|17653.2|17648.2|1141
1725330900000|2024-09-03 02:35:00|17690.2|17685.2|17675.7|17670.7|17696.7|17691.7|17665.2|17660.2|943
1725331200000|2024-09-03 02:40:00|17676.2|17671.2|17707.2|17702.2|17713.7|17708.7|17676.2|17671.2|945
1725331500000|2024-09-03 02:45:00|17706.7|17701.7|17687.7|17682.7|17710.2|17705.2|17687.2|17682.2|733
1725331800000|2024-09-03 02:50:00|17688.2|17683.2|17683.9|17678.9|17697.9|17692.9|17669.7|17664.7|859
1725332100000|2024-09-03 02:55:00|17683.4|17678.4|17646.9|17641.9|17686.4|17681.4|17636.9|17631.9|1540
1725332400000|2024-09-03 03:00:00|17647.4|17642.4|17638.9|17633.9|17649.9|17644.9|17620.9|17615.9|1118
1725332700000|2024-09-03 03:05:00|17638.4|17633.4|17613.9|17608.9|17638.4|17633.4|17602.9|17597.9|1210
1725333000000|2024-09-03 03:10:00|17612.9|17607.9|17615.4|17610.4|17625.9|17620.9|17599.9|17594.9|1102
1725333300000|2024-09-03 03:15:00|17614.9|17609.9|17620.9|17615.9|17633.4|17628.4|17603.4|17598.4|953
1725333600000|2024-09-03 03:20:00|17620.4|17615.4|17612.9|17607.9|17622.4|17617.4|17607.9|17602.9|416
1725333900000|2024-09-03 03:25:00|17613.4|17608.4|17622.9|17617.9|17622.9|17617.9|17609.4|17604.4|345
1725334200000|2024-09-03 03:30:00|17623.4|17618.4|17615.4|17610.4|17625.4|17620.4|17614.4|17609.4|306
1725334500000|2024-09-03 03:35:00|17614.4|17609.4|17618.4|17613.4|17623.9|17618.9|17610.4|17605.4|446
1725334800000|2024-09-03 03:40:00|17617.9|17612.9|17623.9|17618.9|17625.4|17620.4|17614.9|17609.9|232
1725335100000|2024-09-03 03:45:00|17622.9|17617.9|17624.4|17619.4|17626.9|17621.9|17615.9|17610.9|217
1725335400000|2024-09-03 03:50:00|17624.9|17619.9|17621.9|17616.9|17624.9|17619.9|17612.9|17607.9|297
1725335700000|2024-09-03 03:55:00|17622.4|17617.4|17617.4|17612.4|17625.4|17620.4|17609.9|17604.9|447
1725336000000|2024-09-03 04:00:00|17627.9|17597.9|17625.8|17595.8|17628.4|17598.4|17625.8|17595.8|0
1725336300000|2024-09-03 04:05:00|17625.7|17595.7|17624.9|17594.9|17626.1|17596.1|17624.4|17594.4|0
1725336600000|2024-09-03 04:10:00|17626.2|17596.2|17625.3|17595.3|17627.2|17597.2|17624.6|17594.6|0
1725336900000|2024-09-03 04:15:00|17622.8|17592.8|17620.1|17590.1|17622.8|17592.8|17619.5|17589.5|0
1725337200000|2024-09-03 04:20:00|17619.9|17589.9|17617.5|17587.5|17620.1|17590.1|17617.5|17587.5|0
1725337500000|2024-09-03 04:25:00|17617.4|17587.4|17619.1|17589.1|17619.7|17589.7|17617|17587|0
1725337800000|2024-09-03 04:30:00|17618.9|17588.9|17635.1|17605.1|17635.5|17605.5|17618.6|17588.6|0
1725338100000|2024-09-03 04:35:00|17634.6|17604.6|17634.8|17604.8|17634.8|17604.8|17634|17604|0
1725338400000|2024-09-03 04:40:00|17635.3|17605.3|17636.9|17606.9|17637.1|17607.1|17634.1|17604.1|0
1725338700000|2024-09-03 04:45:00|17636.7|17606.7|17636.4|17606.4|17637.7|17607.7|17636|17606|0
1725339000000|2024-09-03 04:50:00|17636.2|17606.2|17636.7|17606.7|17637.8|17607.8|17636|17606|0
1725339300000|2024-09-03 04:55:00|17636.2|17606.2|17635.8|17605.8|17636.7|17606.7|17635.1|17605.1|1
1725339600000|2024-09-03 05:00:00|17615.9|17610.9|17622.4|17617.4|17627.9|17622.9|17607.9|17602.9|812
1725339900000|2024-09-03 05:05:00|17621.9|17616.9|17595.4|17590.4|17630.4|17625.4|17593.4|17588.4|612
1725340200000|2024-09-03 05:10:00|17594.9|17589.9|17602.4|17597.4|17603.9|17598.9|17587.9|17582.9|561
1725340500000|2024-09-03 05:15:00|17603.4|17598.4|17588.9|17583.9|17603.9|17598.9|17585.4|17580.4|531
1725340800000|2024-09-03 05:20:00|17588.4|17583.4|17599.4|17594.4|17602.4|17597.4|17586.9|17581.9|388
1725341100000|2024-09-03 05:25:00|17599.9|17594.9|17614.4|17609.4|17616.9|17611.9|17595.9|17590.9|617
1725341400000|2024-09-03 05:30:00|17614.9|17609.9|17618.4|17613.4|17625.9|17620.9|17599.9|17594.9|467
1725341700000|2024-09-03 05:35:00|17617.9|17612.9|17608.4|17603.4|17617.9|17612.9|17600.4|17595.4|449
1725342000000|2024-09-03 05:40:00|17607.9|17602.9|17606.4|17601.4|17621.4|17616.4|17605.4|17600.4|350
1725342300000|2024-09-03 05:45:00|17606.9|17601.9|17601.9|17596.9|17608.9|17603.9|17600.9|17595.9|282
1725342600000|2024-09-03 05:50:00|17603.4|17598.4|17603.4|17598.4|17610.9|17605.9|17596.9|17591.9|289
1725342900000|2024-09-03 05:55:00|17603.9|17598.9|17606.4|17601.4|17609.9|17604.9|17597.9|17592.9|292
1725343200000|2024-09-03 06:00:00|17605.9|17600.9|17605.4|17600.4|17613.4|17608.4|17598.4|17593.4|365
1725343500000|2024-09-03 06:05:00|17604.9|17599.9|17614.9|17609.9|17617.4|17612.4|17604.9|17599.9|247
1725343800000|2024-09-03 06:10:00|17614.4|17609.4|17607.9|17602.9|17616.9|17611.9|17605.9|17600.9|244
1725344100000|2024-09-03 06:15:00|17607.4|17602.4|17625.4|17620.4|17625.9|17620.9|17603.4|17598.4|500
1725344400000|2024-09-03 06:20:00|17624.9|17619.9|17625.4|17620.4|17638.4|17633.4|17622.9|17617.9|525
1725344700000|2024-09-03 06:25:00|17625.9|17620.9|17621.9|17616.9|17629.9|17624.9|17608.9|17603.9|289
1725345000000|2024-09-03 06:30:00|17622.9|17617.9|17624.4|17619.4|17628.4|17623.4|17617.9|17612.9|312
1725345300000|2024-09-03 06:35:00|17623.9|17618.9|17621.9|17616.9|17628.4|17623.4|17619.9|17614.9|301
1725345600000|2024-09-03 06:40:00|17622.4|17617.4|17620.9|17615.9|17623.4|17618.4|17614.9|17609.9|210
1725345900000|2024-09-03 06:45:00|17620.4|17615.4|17624.9|17619.9|17626.4|17621.4|17616.9|17611.9|200
1725346200000|2024-09-03 06:50:00|17624.4|17619.4|17625.9|17620.9|17631.9|17626.9|17621.9|17616.9|242
1725346500000|2024-09-03 06:55:00|17625.4|17620.4|17620.4|17615.4|17626.4|17621.4|17619.4|17614.4|198
1725346800000|2024-09-03 07:00:00|17621.4|17616.4|17631.4|17626.4|17635.4|17630.4|17621.4|17616.4|614
1725347100000|2024-09-03 07:05:00|17630.9|17625.9|17628.4|17623.4|17631.4|17626.4|17617.9|17612.9|331
1725347400000|2024-09-03 07:10:00|17628.9|17623.9|17631.4|17626.4|17635.4|17630.4|17623.9|17618.9|270
1725347700000|2024-09-03 07:15:00|17631.9|17626.9|17659.4|17654.4|17659.4|17654.4|17628.4|17623.4|748
1725348000000|2024-09-03 07:20:00|17658.4|17653.4|17661.4|17656.4|17663.4|17658.4|17651.9|17646.9|637
1725348300000|2024-09-03 07:25:00|17661.9|17656.9|17647.4|17642.4|17662.9|17657.9|17646.9|17641.9|462
1725348600000|2024-09-03 07:30:00|17646.9|17641.9|17648.4|17643.4|17651.9|17646.9|17639.4|17634.4|420
1725348900000|2024-09-03 07:35:00|17647.4|17642.4|17652.4|17647.4|17657.4|17652.4|17646.9|17641.9|399
1725349200000|2024-09-03 07:40:00|17651.9|17646.9|17646.4|17641.4|17652.9|17647.9|17641.9|17636.9|483
1725349500000|2024-09-03 07:45:00|17645.9|17640.9|17641.4|17636.4|17648.9|17643.9|17637.9|17632.9|489
1725349800000|2024-09-03 07:50:00|17641.9|17636.9|17639.9|17634.9|17645.9|17640.9|17637.9|17632.9|398
1725350100000|2024-09-03 07:55:00|17640.4|17635.4|17636.4|17631.4|17640.4|17635.4|17632.9|17627.9|746
1725350400000|2024-09-03 08:00:00|17622.7|17617.7|17635.2|17630.2|17636.2|17631.2|17620.2|17615.2|962
1725350700000|2024-09-03 08:05:00|17636.2|17631.2|17635.2|17630.2|17639.2|17634.2|17631.2|17626.2|1114
1725351000000|2024-09-03 08:10:00|17634.7|17629.7|17623.2|17618.2|17635.2|17630.2|17622.7|17617.7|713
1725351300000|2024-09-03 08:15:00|17621.7|17616.7|17624.2|17619.2|17628.2|17623.2|17618.2|17613.2|304
1725351600000|2024-09-03 08:20:00|17623.7|17618.7|17621.7|17616.7|17627.2|17622.2|17617.2|17612.2|196
1725351900000|2024-09-03 08:25:00|17619.7|17614.7|17616.2|17611.2|17622.7|17617.7|17611.2|17606.2|568
1725352200000|2024-09-03 08:30:00|17628.7|17598.7|17633.5|17603.5|17639.9|17609.9|17620.1|17590.1|0
1725352500000|2024-09-03 08:35:00|17633.7|17603.7|17640.1|17610.1|17643.9|17613.9|17630.6|17600.6|0
1725352800000|2024-09-03 08:40:00|17640.3|17610.3|17643.1|17613.1|17646.7|17616.7|17637.3|17607.3|0
1725353100000|2024-09-03 08:45:00|17642.2|17612.2|17640.7|17610.7|17643.8|17613.8|17639.2|17609.2|0
1725353400000|2024-09-03 08:50:00|17640.9|17610.9|17630.3|17600.3|17640.9|17610.9|17628.9|17598.9|0
1725353700000|2024-09-03 08:55:00|17629.9|17599.9|17620.7|17590.7|17632.7|17602.7|17620.7|17590.7|0
1725354000000|2024-09-03 09:00:00|17621.2|17591.2|17621.8|17591.8|17624.3|17594.3|17615.3|17585.3|0
1725354300000|2024-09-03 09:05:00|17621.5|17591.5|17617.9|17587.9|17623.8|17593.8|17616.5|17586.5|0
1725354600000|2024-09-03 09:10:00|17617.7|17587.7|17598.6|17568.6|17617.7|17587.7|17596.7|17566.7|0
1725354900000|2024-09-03 09:15:00|17583.2|17575.2|17563.2|17555.2|17583.2|17575.2|17545.2|17537.2|672
1725355200000|2024-09-03 09:20:00|17562.7|17554.7|17566.2|17558.2|17572.7|17564.7|17558.7|17550.7|124
1725355500000|2024-09-03 09:25:00|17565.7|17557.7|17563.2|17555.2|17571.7|17563.7|17563.2|17555.2|148
1725355800000|2024-09-03 09:30:00|17562.7|17554.7|17552.7|17544.7|17563.2|17555.2|17548.7|17540.7|174
1725356100000|2024-09-03 09:35:00|17553.2|17545.2|17555.2|17547.2|17558.2|17550.2|17548.7|17540.7|172
1725356400000|2024-09-03 09:40:00|17554.7|17546.7|17553.2|17545.2|17556.2|17548.2|17549.2|17541.2|79
1725356700000|2024-09-03 09:45:00|17552.7|17544.7|17547.2|17539.2|17553.2|17545.2|17543.7|17535.7|89
1725357000000|2024-09-03 09:50:00|17546.7|17538.7|17532.7|17524.7|17546.7|17538.7|17532.2|17524.2|189
1725357300000|2024-09-03 09:55:00|17532.2|17524.2|17527.2|17519.2|17534.2|17526.2|17522.7|17514.7|263
1725357600000|2024-09-03 10:00:00|17527.7|17519.7|17530.7|17522.7|17531.2|17523.2|17506.2|17498.2|369
1725357900000|2024-09-03 10:05:00|17531.2|17523.2|17510.2|17502.2|17531.2|17523.2|17509.2|17501.2|178
1725358200000|2024-09-03 10:10:00|17510.7|17502.7|17512.7|17504.7|17519.2|17511.2|17510.7|17502.7|79
1725358500000|2024-09-03 10:15:00|17512.2|17504.2|17505.2|17497.2|17512.2|17504.2|17504.2|17496.2|131
1725358800000|2024-09-03 10:20:00|17505.7|17497.7|17508.7|17500.7|17512.2|17504.2|17503.7|17495.7|58
1725359100000|2024-09-03 10:25:00|17509.2|17501.2|17518.7|17510.7|17519.7|17511.7|17509.2|17501.2|57
1725359400000|2024-09-03 10:30:00|17518.2|17510.2|17513.2|17505.2|17519.7|17511.7|17512.7|17504.7|62
1725359700000|2024-09-03 10:35:00|17512.7|17504.7|17512.2|17504.2|17517.7|17509.7|17507.2|17499.2|50
1725360000000|2024-09-03 10:40:00|17512.7|17504.7|17521.7|17513.7|17523.2|17515.2|17512.2|17504.2|113
1725360300000|2024-09-03 10:45:00|17519.2|17511.2|17520.2|17512.2|17520.2|17512.2|17514.2|17506.2|48
1725360600000|2024-09-03 10:50:00|17520.7|17512.7|17522.2|17514.2|17523.2|17515.2|17519.2|17511.2|40
1725360900000|2024-09-03 10:55:00|17521.7|17513.7|17524.7|17516.7|17525.7|17517.7|17521.7|17513.7|48
1725361200000|2024-09-03 11:00:00|17524.2|17516.2|17525.2|17517.2|17525.7|17517.7|17520.7|17512.7|29
1725361500000|2024-09-03 11:05:00|17524.7|17516.7|17524.2|17516.2|17525.7|17517.7|17521.7|17513.7|25
1725361800000|2024-09-03 11:10:00|17523.7|17515.7|17526.2|17518.2|17527.2|17519.2|17521.7|17513.7|24
1725362100000|2024-09-03 11:15:00|17526.7|17518.7|17532.2|17524.2|17534.2|17526.2|17524.7|17516.7|77
1725362400000|2024-09-03 11:20:00|17531.7|17523.7|17530.2|17522.2|17532.2|17524.2|17527.2|17519.2|70
1725362700000|2024-09-03 11:25:00|17529.7|17521.7|17530.2|17522.2|17532.7|17524.7|17528.7|17520.7|37
1725363000000|2024-09-03 11:30:00|17529.7|17521.7|17537.7|17529.7|17540.2|17532.2|17528.2|17520.2|109
1725363300000|2024-09-03 11:35:00|17537.2|17529.2|17536.7|17528.7|17539.7|17531.7|17534.2|17526.2|77
1725363600000|2024-09-03 11:40:00|17535.7|17527.7|17525.7|17517.7|17536.7|17528.7|17525.2|17517.2|87
1725363900000|2024-09-03 11:45:00|17525.2|17517.2|17517.2|17509.2|17525.2|17517.2|17516.7|17508.7|153
1725364200000|2024-09-03 11:50:00|17516.7|17508.7|17519.2|17511.2|17520.7|17512.7|17513.7|17505.7|62
1725364500000|2024-09-03 11:55:00|17519.7|17511.7|17520.7|17512.7|17523.7|17515.7|17519.7|17511.7|62
1725364800000|2024-09-03 12:00:00|17521.7|17513.7|17526.2|17518.2|17529.2|17521.2|17520.2|17512.2|72
1725365100000|2024-09-03 12:05:00|17525.7|17517.7|17527.2|17519.2|17527.7|17519.7|17511.7|17503.7|216
1725365400000|2024-09-03 12:10:00|17527.7|17519.7|17536.2|17528.2|17538.7|17530.7|17521.7|17513.7|100
1725365700000|2024-09-03 12:15:00|17535.7|17527.7|17539.7|17531.7|17539.7|17531.7|17531.7|17523.7|77
1725366000000|2024-09-03 12:20:00|17540.2|17532.2|17536.2|17528.2|17545.7|17537.7|17535.2|17527.2|83
1725366300000|2024-09-03 12:25:00|17535.7|17527.7|17531.7|17523.7|17537.7|17529.7|17529.2|17521.2|56
1725366600000|2024-09-03 12:30:00|17531.2|17523.2|17540.2|17532.2|17540.2|17532.2|17526.7|17518.7|56
1725366900000|2024-09-03 12:35:00|17539.7|17531.7|17538.2|17530.2|17546.2|17538.2|17538.2|17530.2|62
1725367200000|2024-09-03 12:40:00|17538.7|17530.7|17538.7|17530.7|17546.7|17538.7|17537.2|17529.2|59
1725367500000|2024-09-03 12:45:00|17539.2|17531.2|17532.2|17524.2|17540.7|17532.7|17532.2|17524.2|58
1725367800000|2024-09-03 12:50:00|17532.7|17524.7|17525.7|17517.7|17534.7|17526.7|17524.7|17516.7|101
1725368100000|2024-09-03 12:55:00|17524.7|17516.7|17518.2|17510.2|17525.2|17517.2|17516.7|17508.7|81
1725368400000|2024-09-03 13:00:00|17517.7|17509.7|17528.2|17520.2|17528.7|17520.7|17516.2|17508.2|121
1725368700000|2024-09-03 13:05:00|17529.2|17521.2|17524.2|17516.2|17532.7|17524.7|17524.2|17516.2|58
1725369000000|2024-09-03 13:10:00|17524.7|17516.7|17532.2|17524.2|17532.7|17524.7|17524.2|17516.2|163
1725369300000|2024-09-03 13:15:00|17531.7|17523.7|17536.2|17528.2|17536.7|17528.7|17527.7|17519.7|71
1725369600000|2024-09-03 13:20:00|17535.7|17527.7|17544.7|17536.7|17545.2|17537.2|17533.7|17525.7|92
1725369900000|2024-09-03 13:25:00|17544.2|17536.2|17539.7|17531.7|17547.7|17539.7|17535.7|17527.7|94
1725370200000|2024-09-03 13:30:00|17539.2|17531.2|17548.2|17540.2|17550.7|17542.7|17493.7|17485.7|920
1725370500000|2024-09-03 13:35:00|17546.2|17538.2|17516.2|17508.2|17554.2|17546.2|17513.2|17505.2|604
1725370800000|2024-09-03 13:40:00|17516.7|17508.7|17510.2|17502.2|17523.2|17515.2|17506.7|17498.7|348
1725371100000|2024-09-03 13:45:00|17509.7|17501.7|17528.2|17520.2|17529.2|17521.2|17508.7|17500.7|320
1725371400000|2024-09-03 13:50:00|17527.7|17519.7|17510.7|17502.7|17527.7|17519.7|17510.7|17502.7|297
1725371700000|2024-09-03 13:55:00|17510.2|17502.2|17521.7|17513.7|17528.2|17520.2|17507.2|17499.2|209
1725372000000|2024-09-03 14:00:00|17521.2|17513.2|17508.2|17500.2|17525.7|17517.7|17497.2|17489.2|566
1725372300000|2024-09-03 14:05:00|17508.7|17500.7|17499.7|17491.7|17511.2|17503.2|17478.7|17470.7|568
1725372600000|2024-09-03 14:10:00|17500.2|17492.2|17501.2|17493.2|17508.2|17500.2|17494.7|17486.7|283
1725372900000|2024-09-03 14:15:00|17500.2|17492.2|17499.7|17491.7|17512.2|17504.2|17493.2|17485.2|268
1725373200000|2024-09-03 14:20:00|17500.2|17492.2|17503.2|17495.2|17514.7|17506.7|17496.2|17488.2|247
1725373500000|2024-09-03 14:25:00|17503.7|17495.7|17517.2|17509.2|17525.7|17517.7|17503.2|17495.2|226
1725373800000|2024-09-03 14:30:00|17516.7|17508.7|17521.2|17513.2|17529.7|17521.7|17509.2|17501.2|164
1725374100000|2024-09-03 14:35:00|17520.7|17512.7|17520.2|17512.2|17523.7|17515.7|17512.7|17504.7|135
1725374400000|2024-09-03 14:40:00|17519.7|17511.7|17518.7|17510.7|17522.2|17514.2|17514.2|17506.2|100
1725374700000|2024-09-03 14:45:00|17518.2|17510.2|17500.2|17492.2|17525.2|17517.2|17500.2|17492.2|239
1725375000000|2024-09-03 14:50:00|17499.7|17491.7|17498.2|17490.2|17504.2|17496.2|17493.7|17485.7|178
1725375300000|2024-09-03 14:55:00|17497.7|17489.7|17497.2|17489.2|17501.2|17493.2|17490.7|17482.7|153
1725375600000|2024-09-03 15:00:00|17496.7|17488.7|17511.2|17503.2|17517.7|17509.7|17493.7|17485.7|187
1725375900000|2024-09-03 15:05:00|17510.7|17502.7|17521.2|17513.2|17529.2|17521.2|17507.7|17499.7|284
1725376200000|2024-09-03 15:10:00|17521.7|17513.7|17540.7|17532.7|17540.7|17532.7|17521.7|17513.7|275
1725376500000|2024-09-03 15:15:00|17540.2|17532.2|17543.2|17535.2|17546.7|17538.7|17537.2|17529.2|176
1725376800000|2024-09-03 15:20:00|17542.7|17534.7|17549.7|17541.7|17550.2|17542.2|17535.7|17527.7|181
1725377100000|2024-09-03 15:25:00|17551.2|17543.2|17552.2|17544.2|17556.7|17548.7|17545.2|17537.2|160
1725377400000|2024-09-03 15:30:00|17551.7|17543.7|17547.2|17539.2|17555.7|17547.7|17542.7|17534.7|179
1725377700000|2024-09-03 15:35:00|17547.7|17539.7|17550.7|17542.7|17561.7|17553.7|17547.2|17539.2|125
1725378000000|2024-09-03 15:40:00|17549.2|17541.2|17542.7|17534.7|17550.2|17542.2|17538.7|17530.7|116
1725378300000|2024-09-03 15:45:00|17542.2|17534.2|17543.2|17535.2|17549.7|17541.7|17541.2|17533.2|87
1725378600000|2024-09-03 15:50:00|17543.7|17535.7|17545.2|17537.2|17548.2|17540.2|17539.7|17531.7|102
1725378900000|2024-09-03 15:55:00|17544.7|17536.7|17541.7|17533.7|17551.2|17543.2|17541.2|17533.2|52
1725379200000|2024-09-03 16:00:00|17540.2|17532.2|17552.2|17544.2|17555.7|17547.7|17539.7|17531.7|56
1725379500000|2024-09-03 16:05:00|17552.7|17544.7|17557.2|17549.2|17557.2|17549.2|17549.2|17541.2|58
1725379800000|2024-09-03 16:10:00|17557.7|17549.7|17564.7|17556.7|17565.2|17557.2|17554.7|17546.7|77
1725380100000|2024-09-03 16:15:00|17564.2|17556.2|17561.7|17553.7|17571.7|17563.7|17561.2|17553.2|102
1725380400000|2024-09-03 16:20:00|17562.2|17554.2|17567.2|17559.2|17571.2|17563.2|17560.7|17552.7|50
1725380700000|2024-09-03 16:25:00|17566.7|17558.7|17571.2|17563.2|17571.2|17563.2|17563.7|17555.7|40
1725381000000|2024-09-03 16:30:00|17570.7|17562.7|17573.7|17565.7|17578.7|17570.7|17570.2|17562.2|121
1725381300000|2024-09-03 16:35:00|17572.7|17564.7|17573.7|17565.7|17578.2|17570.2|17569.2|17561.2|77
1725381600000|2024-09-03 16:40:00|17572.7|17564.7|17569.2|17561.2|17573.7|17565.7|17562.7|17554.7|186
1725381900000|2024-09-03 16:45:00|17569.7|17561.7|17573.2|17565.2|17575.2|17567.2|17564.2|17556.2|102
1725382200000|2024-09-03 16:50:00|17573.7|17565.7|17573.7|17565.7|17577.7|17569.7|17570.2|17562.2|54
1725382500000|2024-09-03 16:55:00|17574.2|17566.2|17569.7|17561.7|17576.7|17568.7|17567.2|17559.2|47
1725382800000|2024-09-03 17:00:00|17569.2|17561.2|17573.2|17565.2|17576.2|17568.2|17569.2|17561.2|26
1725383100000|2024-09-03 17:05:00|17573.7|17565.7|17576.2|17568.2|17576.2|17568.2|17571.2|17563.2|32
1725383400000|2024-09-03 17:10:00|17576.7|17568.7|17562.7|17554.7|17577.7|17569.7|17557.2|17549.2|165
1725383700000|2024-09-03 17:15:00|17563.2|17555.2|17566.2|17558.2|17567.2|17559.2|17557.2|17549.2|68
1725384000000|2024-09-03 17:20:00|17566.7|17558.7|17572.2|17564.2|17576.2|17568.2|17564.2|17556.2|82
1725384300000|2024-09-03 17:25:00|17571.7|17563.7|17559.2|17551.2|17572.2|17564.2|17559.2|17551.2|140
1725384600000|2024-09-03 17:30:00|17558.7|17550.7|17546.7|17538.7|17562.2|17554.2|17546.2|17538.2|205
1725384900000|2024-09-03 17:35:00|17548.2|17540.2|17550.2|17542.2|17552.2|17544.2|17545.2|17537.2|174
1725385200000|2024-09-03 17:40:00|17549.7|17541.7|17537.2|17529.2|17549.7|17541.7|17536.7|17528.7|201
1725385500000|2024-09-03 17:45:00|17537.7|17529.7|17532.2|17524.2|17539.7|17531.7|17530.2|17522.2|222
1725385800000|2024-09-03 17:50:00|17531.7|17523.7|17525.7|17517.7|17532.2|17524.2|17520.2|17512.2|204
1725386100000|2024-09-03 17:55:00|17524.7|17516.7|17511.2|17503.2|17529.7|17521.7|17509.7|17501.7|175
1725386400000|2024-09-03 18:00:00|17510.7|17502.7|17501.7|17493.7|17510.7|17502.7|17499.7|17491.7|246
1725386700000|2024-09-03 18:05:00|17502.2|17494.2|17499.2|17491.2|17505.2|17497.2|17498.2|17490.2|191
1725387000000|2024-09-03 18:10:00|17498.7|17490.7|17499.2|17491.2|17505.2|17497.2|17496.7|17488.7|191
1725387300000|2024-09-03 18:15:00|17498.7|17490.7|17496.2|17488.2|17502.2|17494.2|17496.2|17488.2|78
1725387600000|2024-09-03 18:20:00|17496.7|17488.7|17503.2|17495.2|17507.2|17499.2|17496.2|17488.2|81
1725387900000|2024-09-03 18:25:00|17503.7|17495.7|17511.2|17503.2|17514.2|17506.2|17502.7|17494.7|51
1725388200000|2024-09-03 18:30:00|17510.7|17502.7|17519.2|17511.2|17519.7|17511.7|17507.2|17499.2|56
1725388500000|2024-09-03 18:35:00|17519.7|17511.7|17516.7|17508.7|17521.7|17513.7|17513.2|17505.2|94
1725388800000|2024-09-03 18:40:00|17516.2|17508.2|17514.7|17506.7|17520.2|17512.2|17513.7|17505.7|47
1725389100000|2024-09-03 18:45:00|17513.7|17505.7|17514.2|17506.2|17517.7|17509.7|17511.2|17503.2|72
1725389400000|2024-09-03 18:50:00|17515.2|17507.2|17513.2|17505.2|17517.7|17509.7|17512.2|17504.2|85
1725389700000|2024-09-03 18:55:00|17513.7|17505.7|17524.2|17494.2|17524.2|17507.2|17510.2|17494.2|80
1725390000000|2024-09-03 19:00:00|17524|17494|17524.4|17494.4|17525.6|17495.6|17523.5|17493.5|0
1725390300000|2024-09-03 19:05:00|17524.6|17494.6|17520.8|17490.8|17526.1|17496.1|17520.8|17490.8|0
1725390600000|2024-09-03 19:10:00|17521.2|17491.2|17524.2|17494.2|17524.2|17494.2|17517.5|17487.5|0
1725390900000|2024-09-03 19:15:00|17525|17495|17524.2|17494.2|17525.1|17495.1|17523.7|17493.7|0
1725391200000|2024-09-03 19:20:00|17523.9|17493.9|17525.7|17495.7|17526.2|17496.2|17523.7|17493.7|0
1725391500000|2024-09-03 19:25:00|17525.9|17495.9|17521.7|17491.7|17526|17496|17517.5|17487.5|0
1725391800000|2024-09-03 19:30:00|17524.2|17494.2|17517.6|17487.6|17524.2|17494.2|17517.5|17487.5|0
1725392100000|2024-09-03 19:35:00|17514.1|17484.1|17495.8|17465.8|17514.1|17484.1|17495.6|17465.6|0
1725392400000|2024-09-03 19:40:00|17507.4|17477.4|17504.1|17474.1|17510.8|17480.8|17487.3|17457.3|0
1725392700000|2024-09-03 19:45:00|17507.4|17477.4|17494.1|17464.1|17507.4|17477.4|17487.4|17457.4|0
1725393000000|2024-09-03 19:50:00|17497.4|17467.4|17514.2|17484.2|17517.6|17487.6|17497.4|17467.4|0
1725393300000|2024-09-03 19:55:00|17510.8|17480.8|17507.5|17477.5|17510.8|17480.8|17463.1|17433.1|0
1725393600000|2024-09-03 20:00:00|17477.8|17447.8|17494.9|17464.9|17499.9|17469.9|17475.6|17445.6|0
1725393900000|2024-09-03 20:05:00|17494.4|17464.4|17501.2|17471.2|17501.2|17471.2|17489.3|17459.3|0
1725394200000|2024-09-03 20:10:00|17500.9|17470.9|17499.9|17469.9|17501.2|17471.2|17495.1|17465.1|0
1725394500000|2024-09-03 20:15:00|17499.4|17469.4|17487.6|17457.6|17499.9|17469.9|17484.6|17454.6|0
1725394800000|2024-09-03 20:20:00|17487.8|17457.8|17480.2|17450.2|17489.3|17459.3|17478.2|17448.2|0
1725395100000|2024-09-03 20:25:00|17479.8|17449.8|17476|17446|17484.3|17454.3|17473.5|17443.5|0
1725395400000|2024-09-03 20:30:00|17476.2|17446.2|17476.9|17446.9|17483.5|17453.5|17476.2|17446.2|0
1725395700000|2024-09-03 20:35:00|17477.1|17447.1|17478.5|17448.5|17482.5|17452.5|17476.9|17446.9|0
1725396000000|2024-09-03 20:40:00|17478.9|17448.9|17476.1|17446.1|17479.5|17449.5|17475.4|17445.4|0
1725396300000|2024-09-03 20:45:00|17476.4|17446.4|17475.6|17445.6|17478.2|17448.2|17473.6|17443.6|0
1725396600000|2024-09-03 20:50:00|17476.1|17446.1|17484.7|17454.7|17486.2|17456.2|17476.1|17446.1|0
1725396900000|2024-09-03 20:55:00|17484.9|17454.9|17485.1|17455.1|17487.2|17457.2|17483.6|17453.6|0
1725397200000|2024-09-03 21:00:00|17484.9|17454.9|17485.2|17455.2|17485.5|17455.5|17484.9|17454.9|0
1725397500000|2024-09-03 21:05:00|17485.1|17455.1|17484.5|17454.5|17485.1|17455.1|17483.4|17453.4|0
1725397800000|2024-09-03 21:10:00|17483.4|17453.4|17482.5|17452.5|17483.6|17453.6|17482.5|17452.5|0
1725398100000|2024-09-03 21:15:00|17482.6|17452.6|17483|17453|17483.3|17453.3|17481.7|17451.7|0
1725398400000|2024-09-03 21:20:00|17483.1|17453.1|17482.3|17452.3|17483.2|17453.2|17482.3|17452.3|0
1725398700000|2024-09-03 21:25:00|17482.1|17452.1|17483|17453|17483.7|17453.7|17482|17452|0
1725399000000|2024-09-03 21:30:00|17482.8|17452.8|17482.7|17452.7|17483.5|17453.5|17482.5|17452.5|0
1725399300000|2024-09-03 21:35:00|17482.5|17452.5|17483|17453|17483|17453|17482|17452|0
1725399600000|2024-09-03 21:40:00|17482.9|17452.9|17484|17454|17484.1|17454.1|17481.9|17451.9|0
1725399900000|2024-09-03 21:45:00|17483.8|17453.8|17484.1|17454.1|17484.1|17454.1|17483.8|17453.8|0
1725400200000|2024-09-03 21:50:00|17484.3|17454.3|17484.9|17454.9|17484.9|17454.9|17484.3|17454.3|0
1725400500000|2024-09-03 21:55:00|17484.6|17454.6|17485|17455|17485.9|17455.9|17482.6|17452.6|0
1725400800000|2024-09-03 22:00:00|17487.3|17457.3|17485.3|17455.3|17492.3|17462.3|17480.4|17450.4|0
1725401100000|2024-09-03 22:05:00|17485.1|17455.1|17475.2|17445.2|17485.6|17455.6|17472|17442|0
1725401400000|2024-09-03 22:10:00|17475.5|17445.5|17485.8|17455.8|17485.8|17455.8|17475.5|17445.5|0
1725401700000|2024-09-03 22:15:00|17486.3|17456.3|17487.6|17457.6|17489.4|17459.4|17481.8|17451.8|0
1725402000000|2024-09-03 22:20:00|17487.8|17457.8|17491.1|17461.1|17491.8|17461.8|17487.6|17457.6|0
1725402300000|2024-09-03 22:25:00|17490.9|17460.9|17487.1|17457.1|17492.4|17462.4|17484.6|17454.6|0
1725402600000|2024-09-03 22:30:00|17487.3|17457.3|17490.8|17460.8|17491.8|17461.8|17486.3|17456.3|0
1725402900000|2024-09-03 22:35:00|17491|17461|17491.8|17461.8|17493.1|17463.1|17490.8|17460.8|0
1725403200000|2024-09-03 22:40:00|17491.6|17461.6|17490.3|17460.3|17492.3|17462.3|17489.8|17459.8|0
1725403500000|2024-09-03 22:45:00|17490.8|17460.8|17488.3|17458.3|17491.3|17461.3|17488.3|17458.3|0
1725403800000|2024-09-03 22:50:00|17488.5|17458.5|17483.3|17453.3|17490.8|17460.8|17483.3|17453.3|0
1725404100000|2024-09-03 22:55:00|17483.1|17453.1|17482.8|17452.8|17486.2|17456.2|17481.3|17451.3|0
1725404400000|2024-09-03 23:00:00|17482.3|17452.3|17482.3|17452.3|17483.8|17453.8|17480.8|17450.8|0
1725404700000|2024-09-03 23:05:00|17480|17450|17474|17444|17481.8|17451.8|17471.3|17441.3|0
1725405000000|2024-09-03 23:10:00|17473.7|17443.7|17479.9|17449.9|17480.4|17450.4|17472.5|17442.5|0
1725405300000|2024-09-03 23:15:00|17480.1|17450.1|17481.9|17451.9|17481.9|17451.9|17479.2|17449.2|0
1725405600000|2024-09-03 23:20:00|17481.5|17451.5|17480.4|17450.4|17481.5|17451.5|17479.4|17449.4|0
1725405900000|2024-09-03 23:25:00|17480|17450|17467.6|17437.6|17480|17450|17467.1|17437.1|0
1725406200000|2024-09-03 23:30:00|17467.3|17437.3|17468.6|17438.6|17468.6|17438.6|17465.8|17435.8|0
1725406500000|2024-09-03 23:35:00|17468.4|17438.4|17465.1|17435.1|17470.2|17440.2|17464.6|17434.6|0
1725406800000|2024-09-03 23:40:00|17464.6|17434.6|17468.6|17438.6|17468.6|17438.6|17463.5|17433.5|0
1725407100000|2024-09-03 23:45:00|17468.4|17438.4|17462.3|17432.3|17469.9|17439.9|17462.3|17432.3|0
1725407400000|2024-09-03 23:50:00|17457.2|17427.2|17467.9|17437.9|17470.4|17440.4|17456.2|17426.2|0
1725407700000|2024-09-03 23:55:00|17468.8|17438.8|17466.3|17436.3|17470.9|17440.9|17465.8|17435.8|0
1725408000000|2024-09-04 00:00:00|17466.8|17436.8|17472|17442|17473.4|17443.4|17466.8|17436.8|0
1725408300000|2024-09-04 00:05:00|17471.5|17441.5|17473.5|17443.5|17475.3|17445.3|17470.5|17440.5|0
1725408600000|2024-09-04 00:10:00|17473.1|17443.1|17472.6|17442.6|17474.1|17444.1|17469.5|17439.5|0
1725408900000|2024-09-04 00:15:00|17472.3|17442.3|17467.3|17437.3|17473.7|17443.7|17464|17434|0
1725409200000|2024-09-04 00:20:00|17466.9|17436.9|17471.2|17441.2|17473.9|17443.9|17466.4|17436.4|0
1725409500000|2024-09-04 00:25:00|17471.4|17441.4|17465.9|17435.9|17471.9|17441.9|17462.7|17432.7|0
1725409800000|2024-09-04 00:30:00|17465.7|17435.7|17463.4|17433.4|17465.8|17435.8|17462.1|17432.1|0
1725410100000|2024-09-04 00:35:00|17463.8|17433.8|17439.3|17409.3|17465.1|17435.1|17438.6|17408.6|0
1725410400000|2024-09-04 00:40:00|17439.5|17409.5|17412.1|17382.1|17445.2|17415.2|17407.1|17377.1|0
1725410700000|2024-09-04 00:45:00|17502.5|17472.5|17537.5|17507.5|17537.5|17507.5|17409.2|17379.2|0
1725411000000|2024-09-04 00:50:00|17453.8|17423.8|17464.6|17434.6|17567.5|17537.5|17451.7|17421.7|0
1725411300000|2024-09-04 00:55:00|17577.5|17547.5|17454.6|17424.6|17587.5|17557.5|17452.4|17422.4|0
1725411600000|2024-09-04 01:00:00|17454.8|17424.8|17458.6|17428.6|17460.1|17430.1|17448.5|17418.5|0
1725411900000|2024-09-04 01:05:00|17458.1|17428.1|17459.6|17429.6|17557.5|17527.5|17456|17426|0
1725412200000|2024-09-04 01:10:00|17460.1|17430.1|17457|17427|17460.1|17430.1|17452.3|17422.3|0
1725412500000|2024-09-04 01:15:00|17456.2|17451.2|17439.7|17434.7|17475.2|17470.2|17437.7|17432.7|2703
1725412800000|2024-09-04 01:20:00|17440.7|17435.7|17436.7|17431.7|17463.7|17458.7|17430.7|17425.7|1342
1725413100000|2024-09-04 01:25:00|17437.7|17432.7|17456.2|17451.2|17456.2|17451.2|17434.2|17429.2|924
1725413400000|2024-09-04 01:30:00|17456.7|17451.7|17479.2|17474.2|17542.2|17537.2|17427.7|17422.7|6065
1725413700000|2024-09-04 01:35:00|17477.7|17472.7|17453.7|17448.7|17493.7|17488.7|17434.2|17429.2|3386
1725414000000|2024-09-04 01:40:00|17452.7|17447.7|17396.7|17391.7|17476.7|17471.7|17392.7|17387.7|4120
1725414300000|2024-09-04 01:45:00|17398.7|17393.7|17371.7|17366.7|17420.2|17415.2|17367.7|17362.7|3344
1725414600000|2024-09-04 01:50:00|17371.2|17366.2|17378.7|17373.7|17389.2|17384.2|17364.2|17359.2|2353
1725414900000|2024-09-04 01:55:00|17379.2|17374.2|17370.2|17365.2|17385.7|17380.7|17354.7|17349.7|1818
1725415200000|2024-09-04 02:00:00|17368.7|17363.7|17376.7|17371.7|17379.2|17374.2|17348.2|17343.2|2110
1725415500000|2024-09-04 02:05:00|17376.2|17371.2|17338.2|17333.2|17376.2|17371.2|17328.2|17323.2|1771
1725415800000|2024-09-04 02:10:00|17337.2|17332.2|17329.2|17324.2|17343.2|17338.2|17318.2|17313.2|1628
1725416100000|2024-09-04 02:15:00|17329.7|17324.7|17339|17334|17359.5|17354.5|17328.7|17323.7|1709
1725416400000|2024-09-04 02:20:00|17337|17332|17356.5|17351.5|17360.5|17355.5|17337|17332|1332
1725416700000|2024-09-04 02:25:00|17356|17351|17379|17374|17385.5|17380.5|17354|17349|1757
1725417000000|2024-09-04 02:30:00|17377|17372|17371.5|17366.5|17401|17396|17365|17360|1817
1725417300000|2024-09-04 02:35:00|17372|17367|17416.5|17411.5|17448|17443|17371.5|17366.5|2103
1725417600000|2024-09-04 02:40:00|17416|17411|17433|17428|17440|17435|17413|17408|1095
1725417900000|2024-09-04 02:45:00|17432.5|17427.5|17451|17446|17456.5|17451.5|17416.5|17411.5|1296
1725418200000|2024-09-04 02:50:00|17451.5|17446.5|17492|17487|17493.5|17488.5|17445|17440|2426
1725418500000|2024-09-04 02:55:00|17491.5|17486.5|17515|17510|17518.5|17513.5|17482.5|17477.5|2048
1725418800000|2024-09-04 03:00:00|17514.5|17509.5|17522.5|17517.5|17530.5|17525.5|17497.5|17492.5|1721
1725419100000|2024-09-04 03:05:00|17522|17517|17499|17494|17522.5|17517.5|17497|17492|1040
1725419400000|2024-09-04 03:10:00|17500|17495|17477.5|17472.5|17503|17498|17477.5|17472.5|1049
1725419700000|2024-09-04 03:15:00|17480|17475|17489|17484|17489|17484|17469.5|17464.5|838
1725420000000|2024-09-04 03:20:00|17489.5|17484.5|17475.5|17470.5|17495|17490|17475|17470|626
1725420300000|2024-09-04 03:25:00|17475|17470|17441|17436|17480|17475|17441|17436|1117
1725420600000|2024-09-04 03:30:00|17440.5|17435.5|17449|17444|17453|17448|17436|17431|732
1725420900000|2024-09-04 03:35:00|17449.5|17444.5|17449.5|17444.5|17450|17445|17436|17431|540
1725421200000|2024-09-04 03:40:00|17450|17445|17454|17449|17455.5|17450.5|17443|17438|481
1725421500000|2024-09-04 03:45:00|17453.5|17448.5|17461.5|17456.5|17464|17459|17452.5|17447.5|404
1725421800000|2024-09-04 03:50:00|17461|17456|17456.5|17451.5|17464|17459|17450|17445|470
1725422100000|2024-09-04 03:55:00|17457.5|17452.5|17455.5|17450.5|17461|17456|17454.5|17449.5|393
1725422400000|2024-09-04 04:00:00|17468|17438|17471|17441|17473.3|17443.3|17468|17438|1
1725422700000|2024-09-04 04:05:00|17470.9|17440.9|17477.8|17447.8|17479.8|17449.8|17470.4|17440.4|0
1725423000000|2024-09-04 04:10:00|17477.7|17447.7|17477.9|17447.9|17480.5|17450.5|17472.6|17442.6|0
1725423300000|2024-09-04 04:15:00|17477.5|17447.5|17472.7|17442.7|17477.5|17447.5|17471.5|17441.5|0
1725423600000|2024-09-04 04:20:00|17473.6|17443.6|17466.8|17436.8|17473.9|17443.9|17466.8|17436.8|0
1725423900000|2024-09-04 04:25:00|17467.1|17437.1|17465.7|17435.7|17470.8|17440.8|17463.7|17433.7|0
1725424200000|2024-09-04 04:30:00|17465.9|17435.9|17468.7|17438.7|17469.4|17439.4|17465.4|17435.4|0
1725424500000|2024-09-04 04:35:00|17468.8|17438.8|17468.2|17438.2|17471|17441|17467|17437|0
1725424800000|2024-09-04 04:40:00|17468.3|17438.3|17471|17441|17473.1|17443.1|17468.2|17438.2|0
1725425100000|2024-09-04 04:45:00|17470.6|17440.6|17468|17438|17471.5|17441.5|17468|17438|0
1725425400000|2024-09-04 04:50:00|17468.1|17438.1|17465.4|17435.4|17469|17439|17461.2|17431.2|0
1725425700000|2024-09-04 04:55:00|17465.2|17435.2|17462.8|17432.8|17465.9|17435.9|17461.6|17431.6|15
1725426000000|2024-09-04 05:00:00|17450|17445|17407.5|17402.5|17450|17445|17400|17395|1696
1725426300000|2024-09-04 05:05:00|17407|17402|17398.5|17393.5|17413|17408|17390|17385|1128
1725426600000|2024-09-04 05:10:00|17399|17394|17407.5|17402.5|17413.5|17408.5|17395|17390|781
1725426900000|2024-09-04 05:15:00|17407|17402|17402.5|17397.5|17417|17412|17399|17394|735
1725427200000|2024-09-04 05:20:00|17401.5|17396.5|17413.5|17408.5|17429.5|17424.5|17401.5|17396.5|718
1725427500000|2024-09-04 05:25:00|17415.5|17410.5|17424|17419|17430.5|17425.5|17414.5|17409.5|513
1725427800000|2024-09-04 05:30:00|17423.5|17418.5|17416|17411|17431|17426|17411.5|17406.5|585
1725428100000|2024-09-04 05:35:00|17415.5|17410.5|17422.5|17417.5|17431|17426|17415|17410|454
1725428400000|2024-09-04 05:40:00|17422|17417|17439|17434|17443.5|17438.5|17417|17412|659
1725428700000|2024-09-04 05:45:00|17438.5|17433.5|17429.5|17424.5|17451.5|17446.5|17429|17424|685
1725429000000|2024-09-04 05:50:00|17429|17424|17433|17428|17434|17429|17416.5|17411.5|532
1725429300000|2024-09-04 05:55:00|17433.5|17428.5|17447|17442|17454.5|17449.5|17428|17423|615
1725429600000|2024-09-04 06:00:00|17446|17441|17458|17453|17468|17463|17440.5|17435.5|993
1725429900000|2024-09-04 06:05:00|17457.5|17452.5|17449.5|17444.5|17462.5|17457.5|17443.5|17438.5|741
1725430200000|2024-09-04 06:10:00|17450|17445|17431|17426|17450.5|17445.5|17427.5|17422.5|599
1725430500000|2024-09-04 06:15:00|17431.5|17426.5|17417.5|17412.5|17440|17435|17413.5|17408.5|644
1725430800000|2024-09-04 06:20:00|17417|17412|17434.5|17429.5|17437|17432|17415|17410|450
1725431100000|2024-09-04 06:25:00|17435|17430|17429.5|17424.5|17435.5|17430.5|17419|17414|446
1725431400000|2024-09-04 06:30:00|17430|17425|17420.5|17415.5|17430.5|17425.5|17410|17405|468
1725431700000|2024-09-04 06:35:00|17420|17415|17402|17397|17420.5|17415.5|17402|17397|558
1725432000000|2024-09-04 06:40:00|17401.5|17396.5|17401.5|17396.5|17404.5|17399.5|17392|17387|691
1725432300000|2024-09-04 06:45:00|17401|17396|17404.5|17399.5|17408|17403|17400|17395|271
1725432600000|2024-09-04 06:50:00|17405|17400|17404|17399|17410.5|17405.5|17402|17397|315
1725432900000|2024-09-04 06:55:00|17404.5|17399.5|17394|17389|17406|17401|17391|17386|481
1725433200000|2024-09-04 07:00:00|17393.5|17388.5|17406|17401|17407.5|17402.5|17385|17380|1092
1725433500000|2024-09-04 07:05:00|17404.5|17399.5|17428|17423|17429.5|17424.5|17402|17397|989
1725433800000|2024-09-04 07:10:00|17427.5|17422.5|17442|17437|17448.5|17443.5|17424.5|17419.5|1341
1725434100000|2024-09-04 07:15:00|17441.5|17436.5|17452|17447|17455|17450|17441|17436|847
1725434400000|2024-09-04 07:20:00|17452.5|17447.5|17451.5|17446.5|17456|17451|17446|17441|640
1725434700000|2024-09-04 07:25:00|17452|17447|17442.5|17437.5|17456.5|17451.5|17441|17436|518
1725435000000|2024-09-04 07:30:00|17442|17437|17441.5|17436.5|17449|17444|17439|17434|457
1725435300000|2024-09-04 07:35:00|17441|17436|17440.5|17435.5|17444.5|17439.5|17430.5|17425.5|659
1725435600000|2024-09-04 07:40:00|17440|17435|17451|17446|17453|17448|17436|17431|726
1725435900000|2024-09-04 07:45:00|17449.5|17444.5|17468|17463|17468|17463|17448|17443|1068
1725436200000|2024-09-04 07:50:00|17468.5|17463.5|17456|17451|17469|17464|17455|17450|847
1725436500000|2024-09-04 07:55:00|17455|17450|17463|17458|17463.5|17458.5|17452|17447|999
1725436800000|2024-09-04 08:00:00|17454.9|17449.9|17456.4|17451.4|17467.9|17462.9|17452.9|17447.9|1019
1725437100000|2024-09-04 08:05:00|17455.9|17450.9|17441.4|17436.4|17455.9|17450.9|17432.4|17427.4|1738
1725437400000|2024-09-04 08:10:00|17442.4|17437.4|17432.9|17427.9|17444.9|17439.9|17430.9|17425.9|753
1725437700000|2024-09-04 08:15:00|17432.4|17427.4|17434.4|17429.4|17438.9|17433.9|17430.9|17425.9|357
1725438000000|2024-09-04 08:20:00|17434.9|17429.9|17437.9|17432.9|17446.4|17441.4|17434.4|17429.4|256
1725438300000|2024-09-04 08:25:00|17438.4|17433.4|17451.9|17446.9|17455.4|17450.4|17434.4|17429.4|1201
1725438600000|2024-09-04 08:30:00|17461.4|17431.4|17461.1|17431.1|17479.5|17449.5|17459.5|17429.5|229
1725438900000|2024-09-04 08:35:00|17460.9|17430.9|17467.4|17437.4|17471.7|17441.7|17454.8|17424.8|0
1725439200000|2024-09-04 08:40:00|17467.2|17437.2|17462.8|17432.8|17469.1|17439.1|17462.1|17432.1|0
1725439500000|2024-09-04 08:45:00|17462.5|17432.5|17462.5|17432.5|17467.1|17437.1|17462.1|17432.1|0
1725439800000|2024-09-04 08:50:00|17462.3|17432.3|17470.2|17440.2|17470.6|17440.6|17461.8|17431.8|0
1725440100000|2024-09-04 08:55:00|17470.7|17440.7|17465.9|17435.9|17472.6|17442.6|17464.8|17434.8|0
1725440400000|2024-09-04 09:00:00|17466.2|17436.2|17466.1|17436.1|17471.2|17441.2|17462.4|17432.4|0
1725440700000|2024-09-04 09:05:00|17465.7|17435.7|17459.2|17429.2|17466.8|17436.8|17459.2|17429.2|0
1725441000000|2024-09-04 09:10:00|17459.6|17429.6|17461|17431|17463.4|17433.4|17459.2|17429.2|0
1725441300000|2024-09-04 09:15:00|17476.4|17468.4|17477.4|17469.4|17487.4|17479.4|17467.9|17459.9|514
1725441600000|2024-09-04 09:20:00|17476.9|17468.9|17474.4|17466.4|17482.4|17474.4|17473.4|17465.4|136
1725441900000|2024-09-04 09:25:00|17474.9|17466.9|17473.9|17465.9|17477.9|17469.9|17469.4|17461.4|77
1725442200000|2024-09-04 09:30:00|17474.4|17466.4|17484.9|17476.9|17486.9|17478.9|17472.4|17464.4|129
1725442500000|2024-09-04 09:35:00|17485.4|17477.4|17499.9|17491.9|17499.9|17491.9|17483.9|17475.9|135
1725442800000|2024-09-04 09:40:00|17500.4|17492.4|17499.4|17491.4|17508.4|17500.4|17496.9|17488.9|171
1725443100000|2024-09-04 09:45:00|17498.9|17490.9|17505.9|17497.9|17510.4|17502.4|17498.9|17490.9|116
1725443400000|2024-09-04 09:50:00|17505.4|17497.4|17497.4|17489.4|17505.4|17497.4|17494.4|17486.4|60
1725443700000|2024-09-04 09:55:00|17497.9|17489.9|17500.9|17492.9|17502.4|17494.4|17495.4|17487.4|66
1725444000000|2024-09-04 10:00:00|17501.4|17493.4|17495.9|17487.9|17501.4|17493.4|17494.9|17486.9|67
1725444300000|2024-09-04 10:05:00|17496.4|17488.4|17501.4|17493.4|17504.4|17496.4|17494.9|17486.9|116
1725444600000|2024-09-04 10:10:00|17501.9|17493.9|17485.4|17477.4|17504.4|17496.4|17485.4|17477.4|158
1725444900000|2024-09-04 10:15:00|17484.9|17476.9|17482.9|17474.9|17485.9|17477.9|17477.9|17469.9|70
1725445200000|2024-09-04 10:20:00|17483.4|17475.4|17492.9|17484.9|17493.9|17485.9|17481.9|17473.9|94
1725445500000|2024-09-04 10:25:00|17493.4|17485.4|17486.9|17478.9|17493.4|17485.4|17482.9|17474.9|109
1725445800000|2024-09-04 10:30:00|17486.4|17478.4|17493.9|17485.9|17495.4|17487.4|17486.4|17478.4|36
1725446100000|2024-09-04 10:35:00|17493.4|17485.4|17492.4|17484.4|17497.9|17489.9|17491.4|17483.4|30
1725446400000|2024-09-04 10:40:00|17490.9|17482.9|17492.4|17484.4|17494.9|17486.9|17489.9|17481.9|67
1725446700000|2024-09-04 10:45:00|17491.9|17483.9|17493.9|17485.9|17495.9|17487.9|17487.9|17479.9|23
1725447000000|2024-09-04 10:50:00|17494.4|17486.4|17495.9|17487.9|17500.9|17492.9|17492.9|17484.9|45
1725447300000|2024-09-04 10:55:00|17495.4|17487.4|17488.4|17480.4|17495.4|17487.4|17483.9|17475.9|34
1725447600000|2024-09-04 11:00:00|17487.4|17479.4|17488.9|17480.9|17494.9|17486.9|17482.4|17474.4|65
1725447900000|2024-09-04 11:05:00|17488.4|17480.4|17493.9|17485.9|17493.9|17485.9|17486.9|17478.9|77
1725448200000|2024-09-04 11:10:00|17493.4|17485.4|17494.9|17486.9|17499.9|17491.9|17492.9|17484.9|49
1725448500000|2024-09-04 11:15:00|17493.9|17485.9|17491.9|17483.9|17494.9|17486.9|17489.9|17481.9|42
1725448800000|2024-09-04 11:20:00|17491.4|17483.4|17488.4|17480.4|17495.9|17487.9|17488.4|17480.4|23
1725449100000|2024-09-04 11:25:00|17488.9|17480.9|17493.9|17485.9|17494.9|17486.9|17486.9|17478.9|35
1725449400000|2024-09-04 11:30:00|17494.4|17486.4|17496.9|17488.9|17499.9|17491.9|17490.9|17482.9|60
1725449700000|2024-09-04 11:35:00|17496.4|17488.4|17498.4|17490.4|17499.9|17491.9|17495.4|17487.4|27
1725450000000|2024-09-04 11:40:00|17497.9|17489.9|17490.9|17482.9|17498.4|17490.4|17487.9|17479.9|33
1725450300000|2024-09-04 11:45:00|17491.4|17483.4|17490.9|17482.9|17494.4|17486.4|17487.9|17479.9|25
1725450600000|2024-09-04 11:50:00|17491.4|17483.4|17488.9|17480.9|17492.9|17484.9|17486.9|17478.9|34
1725450900000|2024-09-04 11:55:00|17489.4|17481.4|17490.9|17482.9|17498.4|17490.4|17488.9|17480.9|27
1725451200000|2024-09-04 12:00:00|17490.4|17482.4|17493.9|17485.9|17494.9|17486.9|17486.9|17478.9|64
1725451500000|2024-09-04 12:05:00|17494.4|17486.4|17506.4|17498.4|17509.4|17501.4|17493.4|17485.4|166
1725451800000|2024-09-04 12:10:00|17505.9|17497.9|17500.9|17492.9|17506.4|17498.4|17498.9|17490.9|44
1725452100000|2024-09-04 12:15:00|17501.4|17493.4|17492.9|17484.9|17502.4|17494.4|17491.4|17483.4|71
1725452400000|2024-09-04 12:20:00|17492.4|17484.4|17491.9|17483.9|17495.4|17487.4|17489.9|17481.9|49
1725452700000|2024-09-04 12:25:00|17491.4|17483.4|17493.9|17485.9|17495.9|17487.9|17486.4|17478.4|75
1725453000000|2024-09-04 12:30:00|17493.4|17485.4|17493.9|17485.9|17497.4|17489.4|17489.4|17481.4|58
1725453300000|2024-09-04 12:35:00|17494.4|17486.4|17487.9|17479.9|17494.4|17486.4|17485.9|17477.9|50
1725453600000|2024-09-04 12:40:00|17487.4|17479.4|17504.9|17496.9|17507.4|17499.4|17487.4|17479.4|89
1725453900000|2024-09-04 12:45:00|17505.4|17497.4|17503.9|17495.9|17506.4|17498.4|17499.4|17491.4|93
1725454200000|2024-09-04 12:50:00|17503.4|17495.4|17506.9|17498.9|17509.9|17501.9|17502.4|17494.4|66
1725454500000|2024-09-04 12:55:00|17506.4|17498.4|17512.9|17504.9|17513.9|17505.9|17506.4|17498.4|45
1725454800000|2024-09-04 13:00:00|17512.4|17504.4|17507.9|17499.9|17514.9|17506.9|17505.4|17497.4|80
1725455100000|2024-09-04 13:05:00|17508.4|17500.4|17509.4|17501.4|17512.9|17504.9|17504.9|17496.9|102
1725455400000|2024-09-04 13:10:00|17508.9|17500.9|17504.9|17496.9|17514.9|17506.9|17504.9|17496.9|192
1725455700000|2024-09-04 13:15:00|17504.4|17496.4|17504.4|17496.4|17510.9|17502.9|17503.4|17495.4|99
1725456000000|2024-09-04 13:20:00|17503.9|17495.9|17491.9|17483.9|17504.4|17496.4|17489.9|17481.9|202
1725456300000|2024-09-04 13:25:00|17491.4|17483.4|17472.4|17464.4|17491.4|17483.4|17471.4|17463.4|161
1725456600000|2024-09-04 13:30:00|17474.9|17466.9|17532.4|17524.4|17532.9|17524.9|17469.9|17461.9|615
1725456900000|2024-09-04 13:35:00|17532.9|17524.9|17538.9|17530.9|17552.9|17544.9|17526.4|17518.4|625
1725457200000|2024-09-04 13:40:00|17538.4|17530.4|17527.9|17519.9|17549.4|17541.4|17522.4|17514.4|427
1725457500000|2024-09-04 13:45:00|17527.4|17519.4|17544.9|17536.9|17545.4|17537.4|17526.4|17518.4|175
1725457800000|2024-09-04 13:50:00|17544.4|17536.4|17539.9|17531.9|17548.4|17540.4|17536.9|17528.9|172
1725458100000|2024-09-04 13:55:00|17539.4|17531.4|17537.4|17529.4|17543.9|17535.9|17528.9|17520.9|110
1725458400000|2024-09-04 14:00:00|17536.9|17528.9|17523.4|17515.4|17541.9|17533.9|17505.9|17497.9|502
1725458700000|2024-09-04 14:05:00|17523.9|17515.9|17539.4|17531.4|17540.4|17532.4|17513.9|17505.9|154
1725459000000|2024-09-04 14:10:00|17538.9|17530.9|17532.9|17524.9|17543.9|17535.9|17525.9|17517.9|255
1725459300000|2024-09-04 14:15:00|17533.4|17525.4|17518.9|17510.9|17533.9|17525.9|17514.9|17506.9|258
1725459600000|2024-09-04 14:20:00|17519.4|17511.4|17538.9|17530.9|17539.9|17531.9|17518.4|17510.4|232
1725459900000|2024-09-04 14:25:00|17539.4|17531.4|17532.4|17524.4|17541.9|17533.9|17519.9|17511.9|202
1725460200000|2024-09-04 14:30:00|17532.9|17524.9|17544.9|17536.9|17544.9|17536.9|17528.9|17520.9|181
1725460500000|2024-09-04 14:35:00|17544.4|17536.4|17551.9|17543.9|17557.9|17549.9|17539.9|17531.9|197
1725460800000|2024-09-04 14:40:00|17551.4|17543.4|17550.9|17542.9|17561.9|17553.9|17544.9|17536.9|187
1725461100000|2024-09-04 14:45:00|17551.4|17543.4|17539.4|17531.4|17552.9|17544.9|17536.9|17528.9|118
1725461400000|2024-09-04 14:50:00|17538.9|17530.9|17547.9|17539.9|17548.4|17540.4|17537.4|17529.4|101
1725461700000|2024-09-04 14:55:00|17548.4|17540.4|17557.4|17549.4|17557.9|17549.9|17545.4|17537.4|124
1725462000000|2024-09-04 15:00:00|17557.9|17549.9|17553.9|17545.9|17562.4|17554.4|17550.9|17542.9|135
1725462300000|2024-09-04 15:05:00|17553.4|17545.4|17551.9|17543.9|17560.4|17552.4|17551.9|17543.9|85
1725462600000|2024-09-04 15:10:00|17551.4|17543.4|17545.4|17537.4|17555.9|17547.9|17542.9|17534.9|119
1725462900000|2024-09-04 15:15:00|17544.9|17536.9|17540.9|17532.9|17545.4|17537.4|17537.9|17529.9|156
1725463200000|2024-09-04 15:20:00|17540.4|17532.4|17537.9|17529.9|17543.9|17535.9|17532.9|17524.9|105
1725463500000|2024-09-04 15:25:00|17538.4|17530.4|17517.9|17509.9|17539.4|17531.4|17517.9|17509.9|167
1725463800000|2024-09-04 15:30:00|17518.4|17510.4|17521.4|17513.4|17521.9|17513.9|17508.9|17500.9|161
1725464100000|2024-09-04 15:35:00|17521.9|17513.9|17505.9|17497.9|17522.4|17514.4|17502.9|17494.9|165
1725464400000|2024-09-04 15:40:00|17506.4|17498.4|17497.9|17489.9|17508.9|17500.9|17497.9|17489.9|77
1725464700000|2024-09-04 15:45:00|17498.4|17490.4|17499.4|17491.4|17509.4|17501.4|17498.4|17490.4|159
1725465000000|2024-09-04 15:50:00|17499.9|17491.9|17508.9|17500.9|17509.9|17501.9|17498.9|17490.9|87
1725465300000|2024-09-04 15:55:00|17508.4|17500.4|17502.9|17494.9|17513.9|17505.9|17500.9|17492.9|87
1725465600000|2024-09-04 16:00:00|17502.4|17494.4|17492.4|17484.4|17503.9|17495.9|17492.4|17484.4|66
1725465900000|2024-09-04 16:05:00|17492.9|17484.9|17495.9|17487.9|17495.9|17487.9|17479.9|17471.9|217
1725466200000|2024-09-04 16:10:00|17496.4|17488.4|17497.9|17489.9|17503.4|17495.4|17495.4|17487.4|56
1725466500000|2024-09-04 16:15:00|17498.4|17490.4|17507.9|17499.9|17513.4|17505.4|17496.9|17488.9|60
1725466800000|2024-09-04 16:20:00|17507.4|17499.4|17514.9|17506.9|17514.9|17506.9|17505.9|17497.9|46
1725467100000|2024-09-04 16:25:00|17514.4|17506.4|17515.9|17507.9|17519.4|17511.4|17512.9|17504.9|65
1725467400000|2024-09-04 16:30:00|17515.4|17507.4|17528.9|17520.9|17529.9|17521.9|17514.9|17506.9|51
1725467700000|2024-09-04 16:35:00|17528.4|17520.4|17528.9|17520.9|17531.4|17523.4|17525.4|17517.4|47
1725468000000|2024-09-04 16:40:00|17529.9|17521.9|17517.9|17509.9|17529.9|17521.9|17516.9|17508.9|46
1725468300000|2024-09-04 16:45:00|17518.4|17510.4|17523.4|17515.4|17523.9|17515.9|17512.4|17504.4|106
1725468600000|2024-09-04 16:50:00|17523.9|17515.9|17527.9|17519.9|17530.4|17522.4|17520.9|17512.9|113
1725468900000|2024-09-04 16:55:00|17528.4|17520.4|17528.4|17520.4|17529.9|17521.9|17523.4|17515.4|22
1725469200000|2024-09-04 17:00:00|17527.9|17519.9|17519.4|17511.4|17529.9|17521.9|17514.4|17506.4|23
1725469500000|2024-09-04 17:05:00|17516.9|17508.9|17526.9|17518.9|17528.4|17520.4|17516.9|17508.9|47
1725469800000|2024-09-04 17:10:00|17526.4|17518.4|17519.9|17511.9|17529.9|17521.9|17518.9|17510.9|33
1725470100000|2024-09-04 17:15:00|17520.4|17512.4|17515.9|17507.9|17521.4|17513.4|17511.4|17503.4|30
1725470400000|2024-09-04 17:20:00|17515.4|17507.4|17512.9|17504.9|17522.9|17514.9|17510.9|17502.9|29
1725470700000|2024-09-04 17:25:00|17513.4|17505.4|17507.9|17499.9|17515.9|17507.9|17502.9|17494.9|58
1725471000000|2024-09-04 17:30:00|17507.4|17499.4|17507.9|17499.9|17509.4|17501.4|17502.9|17494.9|31
1725471300000|2024-09-04 17:35:00|17507.4|17499.4|17509.4|17501.4|17512.9|17504.9|17506.9|17498.9|22
1725471600000|2024-09-04 17:40:00|17509.9|17501.9|17508.4|17500.4|17514.4|17506.4|17507.9|17499.9|32
1725471900000|2024-09-04 17:45:00|17508.9|17500.9|17499.9|17491.9|17508.9|17500.9|17499.9|17491.9|26
1725472200000|2024-09-04 17:50:00|17499.4|17491.4|17494.9|17486.9|17501.4|17493.4|17490.9|17482.9|69
1725472500000|2024-09-04 17:55:00|17493.9|17485.9|17490.9|17482.9|17495.9|17487.9|17490.4|17482.4|78
1725472800000|2024-09-04 18:00:00|17490.4|17482.4|17485.9|17477.9|17491.9|17483.9|17485.4|17477.4|83
1725473100000|2024-09-04 18:05:00|17485.4|17477.4|17489.9|17481.9|17493.9|17485.9|17484.4|17476.4|62
1725473400000|2024-09-04 18:10:00|17490.4|17482.4|17494.9|17486.9|17496.4|17488.4|17487.4|17479.4|55
1725473700000|2024-09-04 18:15:00|17494.4|17486.4|17491.4|17483.4|17497.9|17489.9|17489.9|17481.9|24
1725474000000|2024-09-04 18:20:00|17490.9|17482.9|17496.4|17488.4|17496.4|17488.4|17488.4|17480.4|33
1725474300000|2024-09-04 18:25:00|17495.9|17487.9|17503.9|17495.9|17505.4|17497.4|17495.9|17487.9|19
1725474600000|2024-09-04 18:30:00|17503.4|17495.4|17498.4|17490.4|17508.9|17500.9|17497.9|17489.9|57
1725474900000|2024-09-04 18:35:00|17497.9|17489.9|17484.9|17476.9|17498.9|17490.9|17483.4|17475.4|72
1725475200000|2024-09-04 18:40:00|17485.4|17477.4|17487.9|17479.9|17490.9|17482.9|17484.9|17476.9|72
1725475500000|2024-09-04 18:45:00|17487.4|17479.4|17487.9|17479.9|17491.9|17483.9|17485.4|17477.4|57
1725475800000|2024-09-04 18:50:00|17488.4|17480.4|17489.9|17481.9|17490.9|17482.9|17482.4|17474.4|76
1725476100000|2024-09-04 18:55:00|17489.4|17481.4|17492.9|17462.9|17492.9|17483.9|17481.4|17462.9|113
1725476400000|2024-09-04 19:00:00|17489.6|17459.6|17486.1|17456.1|17490.8|17460.8|17485.6|17455.6|0
1725476700000|2024-09-04 19:05:00|17482.9|17452.9|17483|17453|17486.2|17456.2|17482.5|17452.5|0
1725477000000|2024-09-04 19:10:00|17476.2|17446.2|17469.5|17439.5|17491.7|17461.7|17466.1|17436.1|0
1725477300000|2024-09-04 19:15:00|17466.1|17436.1|17497.1|17467.1|17500.6|17470.6|17466.1|17436.1|0
1725477600000|2024-09-04 19:20:00|17497|17467|17472.8|17442.8|17502.6|17472.6|17469.5|17439.5|0
1725477900000|2024-09-04 19:25:00|17506.2|17476.2|17507.5|17477.5|17508.2|17478.2|17469.5|17439.5|0
1725478200000|2024-09-04 19:30:00|17507.4|17477.4|17466.1|17436.1|17507.7|17477.7|17466.1|17436.1|0
1725478500000|2024-09-04 19:35:00|17500.4|17470.4|17509.1|17479.1|17509.6|17479.6|17462.8|17432.8|0
1725478800000|2024-09-04 19:40:00|17472.8|17442.8|17469.5|17439.5|17504|17474|17466.1|17436.1|0
1725479100000|2024-09-04 19:45:00|17472.8|17442.8|17466.1|17436.1|17504.9|17474.9|17466.1|17436.1|0
1725479400000|2024-09-04 19:50:00|17469.5|17439.5|17466.1|17436.1|17512.3|17482.3|17466.1|17436.1|0
1725479700000|2024-09-04 19:55:00|17503.1|17473.1|17476.2|17446.2|17505.8|17475.8|17466.1|17436.1|0
1725480000000|2024-09-04 20:00:00|17498.9|17468.9|17498.3|17468.3|17499.8|17469.8|17492.8|17462.8|0
1725480300000|2024-09-04 20:05:00|17497.9|17467.9|17492.3|17462.3|17499.3|17469.3|17490.8|17460.8|0
1725480600000|2024-09-04 20:10:00|17492.5|17462.5|17486.2|17456.2|17494.3|17464.3|17485.7|17455.7|0
1725480900000|2024-09-04 20:15:00|17486.7|17456.7|17483.8|17453.8|17487.7|17457.7|17479.2|17449.2|0
1725481200000|2024-09-04 20:20:00|17484.3|17454.3|17486.6|17456.6|17486.6|17456.6|17480.6|17450.6|0
1725481500000|2024-09-04 20:25:00|17486.8|17456.8|17492.7|17462.7|17494.2|17464.2|17486.6|17456.6|0
1725481800000|2024-09-04 20:30:00|17492.4|17462.4|17495.5|17465.5|17498.7|17468.7|17492.2|17462.2|0
1725482100000|2024-09-04 20:35:00|17495|17465|17492.9|17462.9|17495.5|17465.5|17491.9|17461.9|0
1725482400000|2024-09-04 20:40:00|17492.7|17462.7|17495|17465|17495|17465|17492.4|17462.4|0
1725482700000|2024-09-04 20:45:00|17494.5|17464.5|17494.4|17464.4|17496.5|17466.5|17493.4|17463.4|0
1725483000000|2024-09-04 20:50:00|17494.7|17464.7|17495.4|17465.4|17495.4|17465.4|17493.4|17463.4|0
1725483300000|2024-09-04 20:55:00|17495.9|17465.9|17496|17466|17497.5|17467.5|17495.9|17465.9|0
1725483600000|2024-09-04 21:00:00|17494.2|17464.2|17495.8|17465.8|17496|17466|17494.1|17464.1|0
1725483900000|2024-09-04 21:05:00|17495.5|17465.5|17498.2|17468.2|17498.2|17468.2|17495.3|17465.3|0
1725484200000|2024-09-04 21:10:00|17498.3|17468.3|17498.4|17468.4|17498.4|17468.4|17498|17468|0
1725484500000|2024-09-04 21:15:00|17498.5|17468.5|17498.7|17468.7|17498.8|17468.8|17498.2|17468.2|0
1725484800000|2024-09-04 21:20:00|17498.5|17468.5|17498.5|17468.5|17499|17469|17497.9|17467.9|0
1725485100000|2024-09-04 21:25:00|17497.8|17467.8|17498.7|17468.7|17498.7|17468.7|17497.8|17467.8|0
1725485400000|2024-09-04 21:30:00|17498.1|17468.1|17498|17468|17498.8|17468.8|17497.9|17467.9|0
1725485700000|2024-09-04 21:35:00|17498.7|17468.7|17498.9|17468.9|17499.1|17469.1|17498.7|17468.7|0
1725486000000|2024-09-04 21:40:00|17498.8|17468.8|17498|17468|17498.9|17468.9|17498|17468|0
1725486300000|2024-09-04 21:45:00|17498.8|17468.8|17498.1|17468.1|17498.8|17468.8|17497.3|17467.3|0
1725486600000|2024-09-04 21:50:00|17497.4|17467.4|17498.4|17468.4|17498.4|17468.4|17497.3|17467.3|0
1725486900000|2024-09-04 21:55:00|17498.1|17468.1|17499.2|17469.2|17499.4|17469.4|17497.8|17467.8|0
1725487200000|2024-09-04 22:00:00|17501.3|17471.3|17506.6|17476.6|17506.9|17476.9|17501|17471|0
1725487500000|2024-09-04 22:05:00|17506.4|17476.4|17505.4|17475.4|17506.9|17476.9|17504.9|17474.9|0
1725487800000|2024-09-04 22:10:00|17505.1|17475.1|17505.4|17475.4|17507.4|17477.4|17504.1|17474.1|0
1725488100000|2024-09-04 22:15:00|17504.9|17474.9|17499.8|17469.8|17504.9|17474.9|17499.8|17469.8|0
1725488400000|2024-09-04 22:20:00|17499.4|17469.4|17501|17471|17501.9|17471.9|17499.3|17469.3|0
1725488700000|2024-09-04 22:25:00|17501.2|17471.2|17501|17471|17503|17473|17501|17471|0
1725489000000|2024-09-04 22:30:00|17501.4|17471.4|17506|17476|17506.5|17476.5|17500.5|17470.5|0
1725489300000|2024-09-04 22:35:00|17506.5|17476.5|17505|17475|17508.5|17478.5|17505|17475|0
1725489600000|2024-09-04 22:40:00|17504.5|17474.5|17504.5|17474.5|17506.5|17476.5|17501.5|17471.5|0
1725489900000|2024-09-04 22:45:00|17504.7|17474.7|17505|17475|17507|17477|17503.4|17473.4|0
1725490200000|2024-09-04 22:50:00|17505.4|17475.4|17503.8|17473.8|17506|17476|17502.8|17472.8|0
1725490500000|2024-09-04 22:55:00|17503.5|17473.5|17503|17473|17504|17474|17502.3|17472.3|0
1725490800000|2024-09-04 23:00:00|17502.8|17472.8|17499.7|17469.7|17504|17474|17498.5|17468.5|0
1725491100000|2024-09-04 23:05:00|17499.3|17469.3|17500.2|17470.2|17503.2|17473.2|17498.7|17468.7|0
1725491400000|2024-09-04 23:10:00|17500.4|17470.4|17499.1|17469.1|17501.2|17471.2|17496.1|17466.1|0
1725491700000|2024-09-04 23:15:00|17498.6|17468.6|17498.1|17468.1|17501.1|17471.1|17496.1|17466.1|0
1725492000000|2024-09-04 23:20:00|17497.8|17467.8|17493|17463|17498.6|17468.6|17493|17463|0
1725492300000|2024-09-04 23:25:00|17493.3|17463.3|17496.3|17466.3|17497.6|17467.6|17490.5|17460.5|0
1725492600000|2024-09-04 23:30:00|17496.8|17466.8|17495.6|17465.6|17497.8|17467.8|17494.3|17464.3|0
1725492900000|2024-09-04 23:35:00|17495.3|17465.3|17486.1|17456.1|17495.3|17465.3|17484.6|17454.6|0
1725493200000|2024-09-04 23:40:00|17486.3|17456.3|17479.1|17449.1|17489.7|17459.7|17473.7|17443.7|0
1725493500000|2024-09-04 23:45:00|17479.5|17449.5|17478.6|17448.6|17483|17453|17477|17447|0
1725493800000|2024-09-04 23:50:00|17478.1|17448.1|17481.7|17451.7|17481.7|17451.7|17477.2|17447.2|0
1725494100000|2024-09-04 23:55:00|17481.2|17451.2|17486.9|17456.9|17487.4|17457.4|17480.7|17450.7|0
1725494400000|2024-09-05 00:00:00|17486|17456|17485.1|17455.1|17491|17461|17483.8|17453.8|0
1725494700000|2024-09-05 00:05:00|17484.6|17454.6|17491.4|17461.4|17491.4|17461.4|17483.6|17453.6|0
1725495000000|2024-09-05 00:10:00|17491.6|17461.6|17496.4|17466.4|17496.9|17466.9|17491.4|17461.4|0
1725495300000|2024-09-05 00:15:00|17495.9|17465.9|17501|17471|17504|17474|17495.8|17465.8|0
1725495600000|2024-09-05 00:20:00|17501.5|17471.5|17501.1|17471.1|17506|17476|17499.6|17469.6|0
1725495900000|2024-09-05 00:25:00|17501.3|17471.3|17517.2|17487.2|17518.3|17488.3|17500.9|17470.9|0
1725496200000|2024-09-05 00:30:00|17517.7|17487.7|17516.8|17486.8|17520.7|17490.7|17516.8|17486.8|0
1725496500000|2024-09-05 00:35:00|17516.3|17486.3|17519.7|17489.7|17519.8|17489.8|17513.9|17483.9|0
1725496800000|2024-09-05 00:40:00|17520.2|17490.2|17516.6|17486.6|17520.2|17490.2|17515.5|17485.5|0
1725497100000|2024-09-05 00:45:00|17516.7|17486.7|17451.2|17421.2|17524.7|17494.7|17451.2|17421.2|0
1725497400000|2024-09-05 00:50:00|17441.2|17411.2|17489.7|17459.7|17490.1|17460.1|17436.2|17406.2|0
1725497700000|2024-09-05 00:55:00|17489.9|17459.9|17497.1|17467.1|17497.8|17467.8|17451.2|17421.2|0
1725498000000|2024-09-05 01:00:00|17496.9|17466.9|17496.9|17466.9|17499.4|17469.4|17496.4|17466.4|0
1725498300000|2024-09-05 01:05:00|17471.2|17441.2|17456.2|17426.2|17518.5|17488.5|17446.2|17416.2|0
1725498600000|2024-09-05 01:10:00|17502.3|17472.3|17498.1|17468.1|17502.3|17472.3|17497.4|17467.4|0
1725498900000|2024-09-05 01:15:00|17476.9|17471.9|17478.4|17473.4|17513.4|17508.4|17452.9|17447.9|1700
1725499200000|2024-09-05 01:20:00|17477.4|17472.4|17473.9|17468.9|17491.4|17486.4|17470.9|17465.9|863
1725499500000|2024-09-05 01:25:00|17473.4|17468.4|17471.9|17466.9|17489.9|17484.9|17465.9|17460.9|874
1725499800000|2024-09-05 01:30:00|17471.4|17466.4|17520.9|17515.9|17546.4|17541.4|17471.4|17466.4|4129
1725500100000|2024-09-05 01:35:00|17520.4|17515.4|17552.9|17547.9|17558.9|17553.9|17482.4|17477.4|3558
1725500400000|2024-09-05 01:40:00|17554.4|17549.4|17514.4|17509.4|17556.4|17551.4|17490.9|17485.9|3203
1725500700000|2024-09-05 01:45:00|17515.4|17510.4|17431.4|17426.4|17517.4|17512.4|17429.4|17424.4|3101
1725501000000|2024-09-05 01:50:00|17432.4|17427.4|17425.4|17420.4|17449.4|17444.4|17412.4|17407.4|1873
1725501300000|2024-09-05 01:55:00|17424.9|17419.9|17435.4|17430.4|17450.4|17445.4|17422.9|17417.9|1255
1725501600000|2024-09-05 02:00:00|17434.4|17429.4|17455.4|17450.4|17467.4|17462.4|17427.4|17422.4|1560
1725501900000|2024-09-05 02:05:00|17454.9|17449.9|17472.4|17467.4|17490.9|17485.9|17446.4|17441.4|1509
1725502200000|2024-09-05 02:10:00|17471.4|17466.4|17425.4|17420.4|17473.4|17468.4|17420.9|17415.9|1500
1725502500000|2024-09-05 02:15:00|17424.9|17419.9|17452.9|17447.9|17456.4|17451.4|17415.4|17410.4|1186
1725502800000|2024-09-05 02:20:00|17451.4|17446.4|17462.9|17457.9|17470.9|17465.9|17444.4|17439.4|998
1725503100000|2024-09-05 02:25:00|17464.9|17459.9|17475.4|17470.4|17485.9|17480.9|17461.4|17456.4|1051
1725503400000|2024-09-05 02:30:00|17475.9|17470.9|17508.4|17503.4|17510.4|17505.4|17461.4|17456.4|1577
1725503700000|2024-09-05 02:35:00|17506.9|17501.9|17465.9|17460.9|17507.4|17502.4|17455.9|17450.9|1391
1725504000000|2024-09-05 02:40:00|17465.4|17460.4|17455.9|17450.9|17468.4|17463.4|17435.9|17430.9|1203
1725504300000|2024-09-05 02:45:00|17455.4|17450.4|17457.9|17452.9|17465.4|17460.4|17444.4|17439.4|640
1725504600000|2024-09-05 02:50:00|17458.4|17453.4|17460.9|17455.9|17477.4|17472.4|17454.9|17449.9|696
1725504900000|2024-09-05 02:55:00|17459.4|17454.4|17447.4|17442.4|17461.9|17456.9|17441.9|17436.9|940
1725505200000|2024-09-05 03:00:00|17445.9|17440.9|17420.4|17415.4|17446.9|17441.9|17418.9|17413.9|913
1725505500000|2024-09-05 03:05:00|17419.9|17414.9|17393.9|17388.9|17419.9|17414.9|17382.9|17377.9|1576
1725505800000|2024-09-05 03:10:00|17393.4|17388.4|17393.4|17388.4|17401.9|17396.9|17384.4|17379.4|917
1725506100000|2024-09-05 03:15:00|17393.9|17388.9|17412.4|17407.4|17413.9|17408.9|17391.9|17386.9|747
1725506400000|2024-09-05 03:20:00|17412.9|17407.9|17404.4|17399.4|17416.9|17411.9|17402.9|17397.9|475
1725506700000|2024-09-05 03:25:00|17403.9|17398.9|17389.9|17384.9|17404.4|17399.4|17379.9|17374.9|773
1725507000000|2024-09-05 03:30:00|17390.4|17385.4|17383.9|17378.9|17394.4|17389.4|17382.9|17377.9|425
1725507300000|2024-09-05 03:35:00|17383.4|17378.4|17366.4|17361.4|17386.4|17381.4|17363.4|17358.4|793
1725507600000|2024-09-05 03:40:00|17366.9|17361.9|17366.9|17361.9|17376.9|17371.9|17360.9|17355.9|634
1725507900000|2024-09-05 03:45:00|17367.4|17362.4|17358.4|17353.4|17367.9|17362.9|17349.9|17344.9|561
1725508200000|2024-09-05 03:50:00|17358.9|17353.9|17357.9|17352.9|17367.9|17362.9|17354.4|17349.4|341
1725508500000|2024-09-05 03:55:00|17358.4|17353.4|17361.4|17356.4|17367.9|17362.9|17355.9|17350.9|385
1725508800000|2024-09-05 04:00:00|17373.9|17343.9|17375.3|17345.3|17375.8|17345.8|17372|17342|0
1725509100000|2024-09-05 04:05:00|17375|17345|17378.8|17348.8|17379.3|17349.3|17373.7|17343.7|0
1725509400000|2024-09-05 04:10:00|17379|17349|17382.3|17352.3|17382.8|17352.8|17378.5|17348.5|0
1725509700000|2024-09-05 04:15:00|17382.1|17352.1|17379.4|17349.4|17383.9|17353.9|17378.9|17348.9|0
1725510000000|2024-09-05 04:20:00|17378.9|17348.9|17380.7|17350.7|17381.3|17351.3|17378.3|17348.3|0
1725510300000|2024-09-05 04:25:00|17380.5|17350.5|17379.9|17349.9|17381.7|17351.7|17379.4|17349.4|0
1725510600000|2024-09-05 04:30:00|17379.6|17349.6|17379.2|17349.2|17379.9|17349.9|17377.3|17347.3|0
1725510900000|2024-09-05 04:35:00|17378.7|17348.7|17377.8|17347.8|17379.6|17349.6|17377.8|17347.8|0
1725511200000|2024-09-05 04:40:00|17378|17348|17377.9|17347.9|17378.7|17348.7|17376.3|17346.3|0
1725511500000|2024-09-05 04:45:00|17377.7|17347.7|17381.1|17351.1|17381.1|17351.1|17376.6|17346.6|0
1725511800000|2024-09-05 04:50:00|17381.5|17351.5|17380.8|17350.8|17382.9|17352.9|17379.2|17349.2|0
1725512100000|2024-09-05 04:55:00|17380.6|17350.6|17379.7|17349.7|17382.7|17352.7|17379.5|17349.5|13
1725512400000|2024-09-05 05:00:00|17357.4|17352.4|17336.4|17331.4|17360.4|17355.4|17334.4|17329.4|1431
1725512700000|2024-09-05 05:05:00|17335.9|17330.9|17340.9|17335.9|17346.4|17341.4|17331.9|17326.9|581
1725513000000|2024-09-05 05:10:00|17339.9|17334.9|17346.9|17341.9|17352.4|17347.4|17334.9|17329.9|650
1725513300000|2024-09-05 05:15:00|17347.4|17342.4|17343.9|17338.9|17358.9|17353.9|17337.9|17332.9|698
1725513600000|2024-09-05 05:20:00|17344.9|17339.9|17363.9|17358.9|17366.9|17361.9|17343.9|17338.9|516
1725513900000|2024-09-05 05:25:00|17363.4|17358.4|17366.9|17361.9|17369.9|17364.9|17353.9|17348.9|515
1725514200000|2024-09-05 05:30:00|17367.4|17362.4|17366.9|17361.9|17369.9|17364.9|17354.9|17349.9|391
1725514500000|2024-09-05 05:35:00|17367.4|17362.4|17366.4|17361.4|17376.9|17371.9|17365.4|17360.4|547
1725514800000|2024-09-05 05:40:00|17365.9|17360.9|17351.9|17346.9|17366.9|17361.9|17351.4|17346.4|620
1725515100000|2024-09-05 05:45:00|17352.4|17347.4|17336.9|17331.9|17353.9|17348.9|17331.9|17326.9|768
1725515400000|2024-09-05 05:50:00|17335.4|17330.4|17342.4|17337.4|17345.9|17340.9|17325.4|17320.4|747
1725515700000|2024-09-05 05:55:00|17342.9|17337.9|17337.9|17332.9|17343.9|17338.9|17332.9|17327.9|399
1725516000000|2024-09-05 06:00:00|17339.9|17334.9|17336.4|17331.4|17348.9|17343.9|17329.4|17324.4|568
1725516300000|2024-09-05 06:05:00|17337.9|17332.9|17353.9|17348.9|17359.9|17354.9|17337.4|17332.4|547
1725516600000|2024-09-05 06:10:00|17352.9|17347.9|17357.9|17352.9|17363.9|17358.9|17351.4|17346.4|412
1725516900000|2024-09-05 06:15:00|17357.4|17352.4|17367.4|17362.4|17369.9|17364.9|17354.9|17349.9|496
1725517200000|2024-09-05 06:20:00|17367.9|17362.9|17344.4|17339.4|17369.9|17364.9|17343.9|17338.9|363
1725517500000|2024-09-05 06:25:00|17344.9|17339.9|17351.9|17346.9|17351.9|17346.9|17339.9|17334.9|248
1725517800000|2024-09-05 06:30:00|17352.4|17347.4|17360.9|17355.9|17363.9|17358.9|17350.9|17345.9|412
1725518100000|2024-09-05 06:35:00|17361.4|17356.4|17367.9|17362.9|17368.4|17363.4|17356.9|17351.9|268
1725518400000|2024-09-05 06:40:00|17367.4|17362.4|17362.9|17357.9|17367.9|17362.9|17356.9|17351.9|362
1725518700000|2024-09-05 06:45:00|17363.4|17358.4|17363.9|17358.9|17366.9|17361.9|17357.4|17352.4|263
1725519000000|2024-09-05 06:50:00|17365.4|17360.4|17366.4|17361.4|17367.9|17362.9|17361.4|17356.4|303
1725519300000|2024-09-05 06:55:00|17366.9|17361.9|17373.4|17368.4|17377.4|17372.4|17361.4|17356.4|626
1725519600000|2024-09-05 07:00:00|17373.9|17368.9|17378.9|17373.9|17384.4|17379.4|17364.9|17359.9|523
1725519900000|2024-09-05 07:05:00|17378.4|17373.4|17383.9|17378.9|17384.9|17379.9|17374.9|17369.9|292
1725520200000|2024-09-05 07:10:00|17384.4|17379.4|17390.4|17385.4|17394.9|17389.9|17379.9|17374.9|577
1725520500000|2024-09-05 07:15:00|17390.9|17385.9|17403.9|17398.9|17404.9|17399.9|17390.9|17385.9|614
1725520800000|2024-09-05 07:20:00|17403.4|17398.4|17391.9|17386.9|17411.9|17406.9|17391.4|17386.4|944
1725521100000|2024-09-05 07:25:00|17392.4|17387.4|17388.9|17383.9|17393.4|17388.4|17386.9|17381.9|328
1725521400000|2024-09-05 07:30:00|17389.4|17384.4|17398.9|17393.9|17399.9|17394.9|17389.4|17384.4|590
1725521700000|2024-09-05 07:35:00|17397.4|17392.4|17410.4|17405.4|17410.9|17405.9|17395.9|17390.9|425
1725522000000|2024-09-05 07:40:00|17409.9|17404.9|17411.4|17406.4|17412.4|17407.4|17400.9|17395.9|469
1725522300000|2024-09-05 07:45:00|17410.9|17405.9|17413.9|17408.9|17422.4|17417.4|17405.4|17400.4|753
1725522600000|2024-09-05 07:50:00|17414.9|17409.9|17419.4|17414.4|17419.9|17414.9|17407.9|17402.9|876
1725522900000|2024-09-05 07:55:00|17419.9|17414.9|17421.4|17416.4|17429.9|17424.9|17418.9|17413.9|1033
1725523200000|2024-09-05 08:00:00|17413.3|17408.3|17418.8|17413.8|17418.8|17413.8|17407.8|17402.8|1020
1725523500000|2024-09-05 08:05:00|17418.3|17413.3|17418.3|17413.3|17430.8|17425.8|17417.8|17412.8|1319
1725523800000|2024-09-05 08:10:00|17420.3|17415.3|17427.8|17422.8|17430.3|17425.3|17418.8|17413.8|578
1725524100000|2024-09-05 08:15:00|17428.3|17423.3|17440.3|17435.3|17440.3|17435.3|17428.3|17423.3|683
1725524400000|2024-09-05 08:20:00|17439.8|17434.8|17437.3|17432.3|17441.8|17436.8|17433.3|17428.3|305
1725524700000|2024-09-05 08:25:00|17437.8|17432.8|17449.3|17444.3|17450.8|17445.8|17436.3|17431.3|813
1725525000000|2024-09-05 08:30:00|17457.3|17427.3|17449.1|17419.1|17458.7|17428.7|17448.6|17418.6|0
1725525300000|2024-09-05 08:35:00|17449.2|17419.2|17450.5|17420.5|17453.8|17423.8|17449.1|17419.1|0
1725525600000|2024-09-05 08:40:00|17450.4|17420.4|17452.6|17422.6|17456.2|17426.2|17450.2|17420.2|0
1725525900000|2024-09-05 08:45:00|17452.4|17422.4|17451.4|17421.4|17453.8|17423.8|17450.1|17420.1|0
1725526200000|2024-09-05 08:50:00|17451.9|17421.9|17454.3|17424.3|17455|17425|17448.9|17418.9|0
1725526500000|2024-09-05 08:55:00|17454.5|17424.5|17450.5|17420.5|17455|17425|17449.8|17419.8|0
1725526800000|2024-09-05 09:00:00|17450.6|17420.6|17447.9|17417.9|17450.8|17420.8|17445.3|17415.3|0
1725527100000|2024-09-05 09:05:00|17447.4|17417.4|17442.5|17412.5|17449.1|17419.1|17442.5|17412.5|0
1725527400000|2024-09-05 09:10:00|17442|17412|17437.9|17407.9|17443.2|17413.2|17437|17407|0
1725527700000|2024-09-05 09:15:00|17435.3|17427.8|17438.3|17430.3|17441.3|17433.3|17428.8|17420.8|322
1725528000000|2024-09-05 09:20:00|17437.8|17429.8|17412.8|17404.8|17438.3|17430.3|17411.3|17403.3|244
1725528300000|2024-09-05 09:25:00|17412.3|17404.3|17412.8|17404.8|17421.8|17413.8|17409.3|17401.3|112
1725528600000|2024-09-05 09:30:00|17412.3|17404.3|17415.8|17407.8|17421.3|17413.3|17411.8|17403.8|77
1725528900000|2024-09-05 09:35:00|17416.3|17408.3|17421.8|17413.8|17421.8|17413.8|17409.8|17401.8|78
1725529200000|2024-09-05 09:40:00|17421.3|17413.3|17432.3|17424.3|17434.8|17426.8|17419.8|17411.8|73
1725529500000|2024-09-05 09:45:00|17431.8|17423.8|17439.3|17431.3|17442.8|17434.8|17431.8|17423.8|200
1725529800000|2024-09-05 09:50:00|17440.3|17432.3|17443.3|17435.3|17445.3|17437.3|17438.8|17430.8|176
1725530100000|2024-09-05 09:55:00|17443.8|17435.8|17447.3|17439.3|17448.8|17440.8|17441.8|17433.8|121
1725530400000|2024-09-05 10:00:00|17446.3|17438.3|17444.3|17436.3|17448.3|17440.3|17440.8|17432.8|64
1725530700000|2024-09-05 10:05:00|17444.8|17436.8|17441.8|17433.8|17448.3|17440.3|17434.3|17426.3|105
1725531000000|2024-09-05 10:10:00|17442.8|17434.8|17441.3|17433.3|17446.3|17438.3|17440.8|17432.8|35
1725531300000|2024-09-05 10:15:00|17440.8|17432.8|17444.8|17436.8|17445.3|17437.3|17439.3|17431.3|50
1725531600000|2024-09-05 10:20:00|17445.3|17437.3|17440.8|17432.8|17445.8|17437.8|17439.3|17431.3|24
1725531900000|2024-09-05 10:25:00|17440.3|17432.3|17440.8|17432.8|17447.8|17439.8|17440.3|17432.3|73
1725532200000|2024-09-05 10:30:00|17440.3|17432.3|17440.3|17432.3|17443.8|17435.8|17439.8|17431.8|72
1725535500000|2024-09-05 11:25:00|17454.8|17424.8|17465.3|17435.3|17466.2|17436.2|17454.8|17424.8|0
1725535800000|2024-09-05 11:30:00|17465|17435|17467.8|17437.8|17469.2|17439.2|17464.8|17434.8|0
1725536100000|2024-09-05 11:35:00|17467.5|17437.5|17462.1|17432.1|17468|17438|17461.7|17431.7|0
1725536400000|2024-09-05 11:40:00|17461.7|17431.7|17461.8|17431.8|17462.4|17432.4|17456.4|17426.4|0
1725536700000|2024-09-05 11:45:00|17461.5|17431.5|17450.5|17420.5|17462.7|17432.7|17449.8|17419.8|0
1725537000000|2024-09-05 11:50:00|17450.9|17420.9|17449.9|17419.9|17451.1|17421.1|17446.4|17416.4|0
1725537300000|2024-09-05 11:55:00|17450.6|17420.6|17448.3|17418.3|17451.5|17421.5|17445.4|17415.4|0
1725537600000|2024-09-05 12:00:00|17448.1|17418.1|17443.5|17413.5|17453.2|17423.2|17441.8|17411.8|0
1725537900000|2024-09-05 12:05:00|17443.7|17413.7|17442.2|17412.2|17444.2|17414.2|17437.8|17407.8|0
1725538200000|2024-09-05 12:10:00|17441.9|17411.9|17444.1|17414.1|17444.9|17414.9|17437|17407|0
1725538500000|2024-09-05 12:15:00|17445.5|17415.5|17418.3|17388.3|17449.8|17419.8|17417.4|17387.4|0
1725538800000|2024-09-05 12:20:00|17418.8|17388.8|17408.5|17378.5|17419.5|17389.5|17407.1|17377.1|0
1725539100000|2024-09-05 12:25:00|17409|17379|17413.8|17383.8|17417.2|17387.2|17406.1|17376.1|0
1725539400000|2024-09-05 12:30:00|17414.1|17384.1|17430|17400|17446|17416|17413.9|17383.9|0
1725539700000|2024-09-05 12:35:00|17430.5|17400.5|17416|17386|17430.5|17400.5|17414.2|17384.2|0
1725540000000|2024-09-05 12:40:00|17416.2|17386.2|17421.6|17391.6|17422.7|17392.7|17408.7|17378.7|0
1725540300000|2024-09-05 12:45:00|17422|17392|17429.1|17399.1|17429.5|17399.5|17416.7|17386.7|0
1725540600000|2024-09-05 12:50:00|17428.6|17398.6|17420.5|17390.5|17429.3|17399.3|17415.9|17385.9|0
1725540900000|2024-09-05 12:55:00|17420.9|17390.9|17427|17397|17432.9|17402.9|17420.7|17390.7|0
1725541200000|2024-09-05 13:00:00|17427.5|17397.5|17430.7|17400.7|17433.3|17403.3|17424|17394|0
1725541500000|2024-09-05 13:05:00|17430.3|17400.3|17436.2|17406.2|17437.2|17407.2|17423.9|17393.9|0
1725541800000|2024-09-05 13:10:00|17435.8|17405.8|17435.3|17405.3|17437.4|17407.4|17432.7|17402.7|0
1725542100000|2024-09-05 13:15:00|17434.8|17404.8|17436.7|17406.7|17438.8|17408.8|17434.3|17404.3|0
1725542400000|2024-09-05 13:20:00|17436.9|17406.9|17435.5|17405.5|17439|17409|17434.9|17404.9|0
1725542700000|2024-09-05 13:25:00|17435.3|17405.3|17435.2|17405.2|17438.8|17408.8|17433.2|17403.2|0
1725543000000|2024-09-05 13:30:00|17435.7|17405.7|17439.7|17409.7|17459.9|17429.9|17429.7|17399.7|0
1725543300000|2024-09-05 13:35:00|17436.4|17406.4|17513.5|17483.5|17516.9|17486.9|17436.4|17406.4|0
1725543600000|2024-09-05 13:40:00|17506.8|17476.8|17503.4|17473.4|17513.5|17483.5|17493.4|17463.4|0
1725543900000|2024-09-05 13:45:00|17506.8|17476.8|17476.6|17446.6|17520.2|17490.2|17469.9|17439.9|0
1725544200000|2024-09-05 13:50:00|17473.3|17443.3|17453.2|17423.2|17473.3|17443.3|17418.6|17388.6|0
1725544500000|2024-09-05 13:55:00|17459.9|17429.9|17441.8|17411.8|17469.9|17439.9|17440.5|17410.5|0
1725544800000|2024-09-05 14:00:00|17473.3|17443.3|17473.3|17443.3|17486.7|17456.7|17449.8|17419.8|0
1725545100000|2024-09-05 14:05:00|17480|17450|17471.5|17441.5|17500.1|17470.1|17470.5|17440.5|0
1725545400000|2024-09-05 14:10:00|17493.4|17463.4|17476.6|17446.6|17493.4|17463.4|17447.9|17417.9|0
1725545700000|2024-09-05 14:15:00|17473.3|17443.3|17475|17445|17480|17450|17445.7|17415.7|0
1725546000000|2024-09-05 14:20:00|17446|17416|17485|17455|17488.4|17458.4|17445.9|17415.9|0
1725546300000|2024-09-05 14:25:00|17491.7|17461.7|17471.6|17441.6|17491.7|17461.7|17468.3|17438.3|0
1725546600000|2024-09-05 14:30:00|17475|17445|17468.3|17438.3|17478.3|17448.3|17458.2|17428.2|0
1725546900000|2024-09-05 14:35:00|17475|17445|17478.3|17448.3|17478.3|17448.3|17453.3|17423.3|0
1725547200000|2024-09-05 14:40:00|17475|17445|17471.6|17441.6|17475|17445|17449.2|17419.2|0
1725547500000|2024-09-05 14:45:00|17468.3|17438.3|17448.2|17418.2|17471.6|17441.6|17448.2|17418.2|0
1725547800000|2024-09-05 14:50:00|17441.4|17411.4|17434.7|17404.7|17441.4|17411.4|17400.1|17370.1|0
1725548100000|2024-09-05 14:55:00|17441.4|17411.4|17428|17398|17441.4|17411.4|17398.8|17368.8|0
1725548400000|2024-09-05 15:00:00|17424.7|17394.7|17398.4|17368.4|17424.7|17394.7|17398.1|17368.1|0
1725548700000|2024-09-05 15:05:00|17424.7|17394.7|17417.1|17387.1|17441.4|17411.4|17414.3|17384.3|0
1725549000000|2024-09-05 15:10:00|17438.1|17408.1|17421.3|17391.3|17438.1|17408.1|17412.9|17382.9|0
1725549300000|2024-09-05 15:15:00|17418|17388|17424.7|17394.7|17438.1|17408.1|17418|17388|0
1725549600000|2024-09-05 15:20:00|17421.3|17391.3|17401.2|17371.2|17424.7|17394.7|17401.2|17371.2|0
1725549900000|2024-09-05 15:25:00|17407.9|17377.9|17401.2|17371.2|17411.3|17381.3|17376.3|17346.3|0
1725550200000|2024-09-05 15:30:00|17407.9|17377.9|17371.3|17341.3|17407.9|17377.9|17369.3|17339.3|0
1725550500000|2024-09-05 15:35:00|17401.2|17371.2|17418|17388|17421.3|17391.3|17401.2|17371.2|0
1725550800000|2024-09-05 15:40:00|17414.6|17384.6|17414.6|17384.6|17418|17388|17414.6|17384.6|0
1725551100000|2024-09-05 15:45:00|17418|17388|17421.3|17391.3|17431.4|17401.4|17394.6|17364.6|0
1725551400000|2024-09-05 15:50:00|17414.6|17384.6|17414.6|17384.6|17424.7|17394.7|17387.9|17357.9|0
1725551700000|2024-09-05 15:55:00|17418|17388|17407.9|17377.9|17418|17388|17381.7|17351.7|0
1725552000000|2024-09-05 16:00:00|17404.6|17374.6|17386|17356|17418|17388|17385.2|17355.2|0
1725552300000|2024-09-05 16:05:00|17385.8|17355.8|17418|17388|17418|17388|17385.5|17355.5|0
1725552600000|2024-09-05 16:10:00|17414.6|17384.6|17404.6|17374.6|17414.6|17384.6|17397.9|17367.9|0
1725552900000|2024-09-05 16:15:00|17379.4|17349.4|17407.9|17377.9|17407.9|17377.9|17378.7|17348.7|0
1725553200000|2024-09-05 16:20:00|17411.3|17381.3|17411.5|17381.5|17424.7|17394.7|17403|17373|0
1725553500000|2024-09-05 16:25:00|17428|17398|17415|17385|17431.4|17401.4|17414.1|17384.1|0
1725553800000|2024-09-05 16:30:00|17421.3|17391.3|17402|17372|17421.3|17391.3|17401.6|17371.6|0
1725554100000|2024-09-05 16:35:00|17418|17388|17407.9|17377.9|17418|17388|17406.5|17376.5|0
1725554400000|2024-09-05 16:40:00|17411.3|17381.3|17403.7|17373.7|17414.6|17384.6|17403.5|17373.5|0
1725554700000|2024-09-05 16:45:00|17407.9|17377.9|17401.2|17371.2|17407.9|17377.9|17396.9|17366.9|0
1725555000000|2024-09-05 16:50:00|17395.1|17365.1|17389.5|17359.5|17397.9|17367.9|17388.8|17358.8|0
1725555300000|2024-09-05 16:55:00|17389.6|17359.6|17401.2|17371.2|17404.6|17374.6|17389.2|17359.2|0
1725555600000|2024-09-05 17:00:00|17396.1|17366.1|17395.2|17365.2|17404.6|17374.6|17394.7|17364.7|0
1725555900000|2024-09-05 17:05:00|17395|17365|17401.2|17371.2|17401.2|17371.2|17387.4|17357.4|0
1725556200000|2024-09-05 17:10:00|17393.9|17363.9|17399.3|17369.3|17407.9|17377.9|17393.8|17363.8|0
1725556500000|2024-09-05 17:15:00|17401.2|17371.2|17397.9|17367.9|17401.2|17371.2|17387.8|17357.8|0
1725556800000|2024-09-05 17:20:00|17391|17361|17388.9|17358.9|17397.9|17367.9|17387.8|17357.8|0
1725557100000|2024-09-05 17:25:00|17388.7|17358.7|17379.9|17349.9|17389.3|17359.3|17379.7|17349.7|0
1725557400000|2024-09-05 17:30:00|17379.8|17349.8|17384.5|17354.5|17384.5|17354.5|17378|17348|0
1725557700000|2024-09-05 17:35:00|17380.2|17350.2|17381.1|17351.1|17387.8|17357.8|17380.1|17350.1|0
1725558000000|2024-09-05 17:40:00|17384.5|17354.5|17394.5|17364.5|17394.5|17364.5|17384.5|17354.5|0
1725558300000|2024-09-05 17:45:00|17401.2|17371.2|17407.9|17377.9|17407.9|17377.9|17394.5|17364.5|0
1725558600000|2024-09-05 17:50:00|17404.6|17374.6|17401.2|17371.2|17406.3|17376.3|17401.2|17371.2|0
1725558900000|2024-09-05 17:55:00|17404.6|17374.6|17407.7|17377.7|17407.7|17377.7|17401.2|17371.2|0
1725559200000|2024-09-05 18:00:00|17407.9|17377.9|17411.5|17381.5|17412|17382|17405.4|17375.4|0
1725559500000|2024-09-05 18:05:00|17411.6|17381.6|17418|17388|17421.3|17391.3|17411.2|17381.2|0
1725559800000|2024-09-05 18:10:00|17416.5|17386.5|17414.6|17384.6|17421.3|17391.3|17414.6|17384.6|0
1725560100000|2024-09-05 18:15:00|17412.7|17382.7|17412|17382|17418|17388|17411.2|17381.2|0
1725560400000|2024-09-05 18:20:00|17411.9|17381.9|17410.5|17380.5|17412.8|17382.8|17410.3|17380.3|0
1725560700000|2024-09-05 18:25:00|17410.4|17380.4|17406.6|17376.6|17414.6|17384.6|17405.9|17375.9|0
1725561000000|2024-09-05 18:30:00|17411.3|17381.3|17428|17398|17428|17398|17411.3|17381.3|0
1725561300000|2024-09-05 18:35:00|17424.7|17394.7|17418|17388|17431.4|17401.4|17414.6|17384.6|0
1725561600000|2024-09-05 18:40:00|17407.2|17377.2|17406.8|17376.8|17418|17388|17406|17376|0
1725561900000|2024-09-05 18:45:00|17406.9|17376.9|17408.9|17378.9|17409.2|17379.2|17406.9|17376.9|0
1725562200000|2024-09-05 18:50:00|17421.3|17391.3|17418|17388|17431.4|17401.4|17410.2|17380.2|0
1725562500000|2024-09-05 18:55:00|17420.1|17390.1|17427|17397|17427.6|17397.6|17411.3|17381.3|0
1725562800000|2024-09-05 19:00:00|17427.1|17397.1|17422.3|17392.3|17427.1|17397.1|17422.2|17392.2|0
1725563100000|2024-09-05 19:05:00|17422.5|17392.5|17421.5|17391.5|17422.8|17392.8|17407.9|17377.9|0
1725563400000|2024-09-05 19:10:00|17421.4|17391.4|17419.4|17389.4|17421.4|17391.4|17419.3|17389.3|0
1725563700000|2024-09-05 19:15:00|17407.9|17377.9|17407.5|17377.5|17410.3|17380.3|17401.2|17371.2|0
1725564000000|2024-09-05 19:20:00|17407.4|17377.4|17411.3|17381.3|17411.3|17381.3|17404.6|17374.6|0
1725564300000|2024-09-05 19:25:00|17416.2|17386.2|17407.9|17377.9|17416.9|17386.9|17404.6|17374.6|0
1725564600000|2024-09-05 19:30:00|17404.6|17374.6|17423.4|17393.4|17423.7|17393.7|17401.2|17371.2|0
1725564900000|2024-09-05 19:35:00|17423.2|17393.2|17407.9|17377.9|17423.3|17393.3|17407.9|17377.9|0
1725565200000|2024-09-05 19:40:00|17416.4|17386.4|17394.5|17364.5|17416.5|17386.5|17394.5|17364.5|0
1725565500000|2024-09-05 19:45:00|17402.1|17372.1|17394.5|17364.5|17405.2|17375.2|17391.2|17361.2|0
1725565800000|2024-09-05 19:50:00|17404.4|17374.4|17397.9|17367.9|17404.7|17374.7|17391.2|17361.2|0
1725566100000|2024-09-05 19:55:00|17401.2|17371.2|17404.6|17374.6|17411.3|17381.3|17397.9|17367.9|0
1725566400000|2024-09-05 20:00:00|17428.1|17398.1|17441.3|17411.3|17441.3|17411.3|17425.7|17395.7|0
1725566700000|2024-09-05 20:05:00|17440.8|17410.8|17438.8|17408.8|17440.8|17410.8|17432.2|17402.2|0
1725567000000|2024-09-05 20:10:00|17439.3|17409.3|17434.7|17404.7|17440.7|17410.7|17433.7|17403.7|0
1725567300000|2024-09-05 20:15:00|17435.2|17405.2|17424.1|17394.1|17446.8|17416.8|17421.6|17391.6|0
1725567600000|2024-09-05 20:20:00|17424.2|17394.2|17419.7|17389.7|17428|17398|17419.7|17389.7|0
1725567900000|2024-09-05 20:25:00|17419.2|17389.2|17420.7|17390.7|17422.2|17392.2|17416.6|17386.6|0
1725568200000|2024-09-05 20:30:00|17420.2|17390.2|17420.1|17390.1|17422.7|17392.7|17418.1|17388.1|0
1725568500000|2024-09-05 20:35:00|17419.9|17389.9|17417.3|17387.3|17422.2|17392.2|17416.8|17386.8|0
1725568800000|2024-09-05 20:40:00|17417.8|17387.8|17421.9|17391.9|17422.9|17392.9|17417|17387|0
1725569100000|2024-09-05 20:45:00|17422.1|17392.1|17418.3|17388.3|17424.9|17394.9|17416.3|17386.3|0
1725569400000|2024-09-05 20:50:00|17417.9|17387.9|17418.4|17388.4|17418.4|17388.4|17416.3|17386.3|0
1725569700000|2024-09-05 20:55:00|17417.9|17387.9|17420.7|17390.7|17422.2|17392.2|17416.9|17386.9|0
1725570000000|2024-09-05 21:00:00|17421|17391|17422.1|17392.1|17422.6|17392.6|17419.6|17389.6|0
1725570300000|2024-09-05 21:05:00|17421.6|17391.6|17421.2|17391.2|17421.9|17391.9|17421.2|17391.2|0
1725570600000|2024-09-05 21:10:00|17421.5|17391.5|17422.4|17392.4|17422.5|17392.5|17421.5|17391.5|0
1725570900000|2024-09-05 21:15:00|17422.2|17392.2|17422.5|17392.5|17422.6|17392.6|17421.8|17391.8|0
1725571200000|2024-09-05 21:20:00|17422.4|17392.4|17422.7|17392.7|17422.7|17392.7|17422.2|17392.2|0
1725571500000|2024-09-05 21:25:00|17422.8|17392.8|17419|17389|17422.9|17392.9|17418.9|17388.9|0
1725571800000|2024-09-05 21:30:00|17419.5|17389.5|17421|17391|17421.5|17391.5|17419.5|17389.5|0
1725572100000|2024-09-05 21:35:00|17421.2|17391.2|17421|17391|17421.5|17391.5|17421|17391|0
1725572400000|2024-09-05 21:40:00|17420.8|17390.8|17420.7|17390.7|17420.8|17390.8|17420.7|17390.7|0
1725572700000|2024-09-05 21:45:00|17420.9|17390.9|17421.3|17391.3|17421.3|17391.3|17420.4|17390.4|0
1725573000000|2024-09-05 21:50:00|17421.5|17391.5|17420.9|17390.9|17421.5|17391.5|17420.9|17390.9|0
1725573300000|2024-09-05 21:55:00|17421.2|17391.2|17424.4|17394.4|17425.7|17395.7|17420.8|17390.8|0
1725573600000|2024-09-05 22:00:00|17424.6|17394.6|17424.2|17394.2|17426.4|17396.4|17421.9|17391.9|0
1725573900000|2024-09-05 22:05:00|17424.5|17394.5|17421|17391|17425.5|17395.5|17420.5|17390.5|0
1725574200000|2024-09-05 22:10:00|17421.2|17391.2|17415.1|17385.1|17421.5|17391.5|17414.6|17384.6|0
1725574500000|2024-09-05 22:15:00|17415.6|17385.6|17416.1|17386.1|17416.1|17386.1|17413.1|17383.1|0
1725574800000|2024-09-05 22:20:00|17415.8|17385.8|17412.5|17382.5|17415.8|17385.8|17412.3|17382.3|0
1725575100000|2024-09-05 22:25:00|17412.3|17382.3|17411.3|17381.3|17412.3|17382.3|17408.2|17378.2|0
1725575400000|2024-09-05 22:30:00|17411.5|17381.5|17413.6|17383.6|17414.6|17384.6|17410.5|17380.5|0
1725575700000|2024-09-05 22:35:00|17413.8|17383.8|17413.2|17383.2|17415.1|17385.1|17410|17380|0
1725576000000|2024-09-05 22:40:00|17413.5|17383.5|17414|17384|17414|17384|17412.5|17382.5|0
1725576300000|2024-09-05 22:45:00|17414.3|17384.3|17413.5|17383.5|17414.5|17384.5|17412.5|17382.5|0
1725576600000|2024-09-05 22:50:00|17414|17384|17416|17386|17417.1|17387.1|17413.5|17383.5|0
1725576900000|2024-09-05 22:55:00|17416.3|17386.3|17416.5|17386.5|17418.3|17388.3|17416|17386|0
1725577200000|2024-09-05 23:00:00|17416.8|17386.8|17415|17385|17417.5|17387.5|17413.5|17383.5|0
1725577500000|2024-09-05 23:05:00|17415.2|17385.2|17411|17381|17415.5|17385.5|17411|17381|0
1725577800000|2024-09-05 23:10:00|17410.8|17380.8|17412.5|17382.5|17412.5|17382.5|17409|17379|0
1725578100000|2024-09-05 23:15:00|17412.3|17382.3|17405.9|17375.9|17412.5|17382.5|17405.9|17375.9|0
1725578400000|2024-09-05 23:20:00|17407.1|17377.1|17410|17380|17410.2|17380.2|17407.1|17377.1|0
1725578700000|2024-09-05 23:25:00|17410.4|17380.4|17410.5|17380.5|17411|17381|17409|17379|0
1725579000000|2024-09-05 23:30:00|17410.7|17380.7|17411.5|17381.5|17413|17383|17410.5|17380.5|0
1725579300000|2024-09-05 23:35:00|17411.7|17381.7|17412.9|17382.9|17413|17383|17411.5|17381.5|0
1725579600000|2024-09-05 23:40:00|17413.2|17383.2|17412.4|17382.4|17413.5|17383.5|17412.4|17382.4|0
1725579900000|2024-09-05 23:45:00|17412|17382|17414.5|17384.5|17416|17386|17411.4|17381.4|0
1725580200000|2024-09-05 23:50:00|17414.2|17384.2|17413.9|17383.9|17415.5|17385.5|17411.5|17381.5|0
1725580500000|2024-09-05 23:55:00|17414.2|17384.2|17415.4|17385.4|17416|17386|17412.4|17382.4|0
1725580800000|2024-09-06 00:00:00|17415.7|17385.7|17413.2|17383.2|17417.2|17387.2|17410.7|17380.7|0
1725581100000|2024-09-06 00:05:00|17412.7|17382.7|17412.1|17382.1|17414.2|17384.2|17410|17380|0
1725581400000|2024-09-06 00:10:00|17412.6|17382.6|17408.1|17378.1|17414.6|17384.6|17406|17376|0
1725581700000|2024-09-06 00:15:00|17408.3|17378.3|17408.1|17378.1|17408.6|17378.6|17404.1|17374.1|0
1725582000000|2024-09-06 00:20:00|17407.8|17377.8|17403.9|17373.9|17407.8|17377.8|17401.1|17371.1|0
1725582300000|2024-09-06 00:25:00|17403.5|17373.5|17408.7|17378.7|17409.1|17379.1|17403.5|17373.5|0
1725582600000|2024-09-06 00:30:00|17408.4|17378.4|17398.3|17368.3|17410.1|17380.1|17397.4|17367.4|0
1725582900000|2024-09-06 00:35:00|17398.1|17368.1|17395.9|17365.9|17398.6|17368.6|17393.6|17363.6|0
1725583200000|2024-09-06 00:40:00|17396.4|17366.4|17395.2|17365.2|17399.5|17369.5|17394.4|17364.4|0
1725583500000|2024-09-06 00:45:00|17395|17365|17392.4|17362.4|17395.4|17365.4|17391.1|17361.1|0
1725583800000|2024-09-06 00:50:00|17392.3|17362.3|17397.7|17367.7|17398.1|17368.1|17391.6|17361.6|0
1725584100000|2024-09-06 00:55:00|17397.4|17367.4|17391.8|17361.8|17397.7|17367.7|17391.3|17361.3|0
1725584400000|2024-09-06 01:00:00|17391.3|17361.3|17377.4|17347.4|17392.3|17362.3|17377|17347|0
1725584700000|2024-09-06 01:05:00|17377|17347|17378.7|17348.7|17382|17352|17374.7|17344.7|0
1725585000000|2024-09-06 01:10:00|17378.5|17348.5|17381.8|17351.8|17382.6|17352.6|17378|17348|0
1725585300000|2024-09-06 01:15:00|17383.6|17353.6|17380|17350|17383.6|17353.6|17376.6|17346.6|0
1725585600000|2024-09-06 01:20:00|17380.5|17350.5|17386.4|17356.4|17386.4|17356.4|17378.7|17348.7|0
1725585900000|2024-09-06 01:25:00|17386.7|17356.7|17402|17372|17402.9|17372.9|17386.7|17356.7|0
1725586200000|2024-09-06 01:30:00|17401.8|17371.8|17402.3|17372.3|17406|17376|17399.5|17369.5|0
1725586500000|2024-09-06 01:35:00|17402.5|17372.5|17409.9|17379.9|17410.8|17380.8|17401.6|17371.6|0
1725586800000|2024-09-06 01:40:00|17409.6|17379.6|17411.3|17381.3|17413.1|17383.1|17409|17379|0
1725587100000|2024-09-06 01:45:00|17411.5|17381.5|17412.2|17382.2|17413.1|17383.1|17410.1|17380.1|0
1725587400000|2024-09-06 01:50:00|17411.7|17381.7|17412.6|17382.6|17415.2|17385.2|17411|17381|0
1725587700000|2024-09-06 01:55:00|17412.5|17382.5|17412.7|17382.7|17414.9|17384.9|17408.8|17378.8|0
1725588000000|2024-09-06 02:00:00|17413.2|17383.2|17418.7|17388.7|17418.7|17388.7|17410.6|17380.6|0
1725588300000|2024-09-06 02:05:00|17418.8|17388.8|17420.3|17390.3|17421|17391|17416.6|17386.6|0
1725588600000|2024-09-06 02:10:00|17420.2|17390.2|17418.6|17388.6|17421|17391|17418|17388|0
1725588900000|2024-09-06 02:15:00|17418.8|17388.8|17421.8|17391.8|17421.8|17391.8|17415.6|17385.6|0
1725589200000|2024-09-06 02:20:00|17421.3|17391.3|17417.1|17387.1|17421.3|17391.3|17416.3|17386.3|0
1725589500000|2024-09-06 02:25:00|17417.3|17387.3|17416.6|17386.6|17419.5|17389.5|17416.2|17386.2|0
1725589800000|2024-09-06 02:30:00|17417.1|17387.1|17419.5|17389.5|17420.7|17390.7|17415|17385|0
1725590100000|2024-09-06 02:35:00|17419|17389|17419.9|17389.9|17421.3|17391.3|17416.9|17386.9|0
1725590400000|2024-09-06 02:40:00|17420.1|17390.1|17422.3|17392.3|17422.9|17392.9|17419.2|17389.2|0
1725590700000|2024-09-06 02:45:00|17422|17392|17421.3|17391.3|17424.4|17394.4|17420.6|17390.6|0
1725591000000|2024-09-06 02:50:00|17421.1|17391.1|17422.7|17392.7|17422.7|17392.7|17419.2|17389.2|0
1725591300000|2024-09-06 02:55:00|17422.5|17392.5|17423|17393|17425.6|17395.6|17422.3|17392.3|0
1725591600000|2024-09-06 03:00:00|17423.2|17393.2|17421.4|17391.4|17425.1|17395.1|17419.8|17389.8|0
1725591900000|2024-09-06 03:05:00|17421.2|17391.2|17423.3|17393.3|17423.8|17393.8|17420.7|17390.7|0
1725592200000|2024-09-06 03:10:00|17423.8|17393.8|17423.3|17393.3|17424.9|17394.9|17423.3|17393.3|0
1725592500000|2024-09-06 03:15:00|17423.5|17393.5|17422.6|17392.6|17424.2|17394.2|17421.2|17391.2|0
1725592800000|2024-09-06 03:20:00|17422.1|17392.1|17416.5|17386.5|17422.3|17392.3|17416|17386|0
1725593100000|2024-09-06 03:25:00|17416.6|17386.6|17415.6|17385.6|17416.7|17386.7|17414.2|17384.2|0
1725593400000|2024-09-06 03:30:00|17416.1|17386.1|17415.4|17385.4|17418.7|17388.7|17415.4|17385.4|0
1725593700000|2024-09-06 03:35:00|17414.9|17384.9|17413.5|17383.5|17417.5|17387.5|17410.2|17380.2|0
1725594000000|2024-09-06 03:40:00|17413.9|17383.9|17410.4|17380.4|17417.5|17387.5|17409|17379|0
1725594300000|2024-09-06 03:45:00|17411.3|17381.3|17406.4|17376.4|17413.2|17383.2|17405.9|17375.9|0
1725594600000|2024-09-06 03:50:00|17406.9|17376.9|17406.4|17376.4|17408.1|17378.1|17404.9|17374.9|0
1725594900000|2024-09-06 03:55:00|17406.6|17376.6|17412.7|17382.7|17415.3|17385.3|17405.7|17375.7|0
1725595200000|2024-09-06 04:00:00|17412.5|17382.5|17411.3|17381.3|17413.7|17383.7|17410.9|17380.9|0
1725595500000|2024-09-06 04:05:00|17411.8|17381.8|17411.3|17381.3|17411.8|17381.8|17409.9|17379.9|0
1725595800000|2024-09-06 04:10:00|17411|17381|17416.5|17386.5|17417.6|17387.6|17411|17381|0
1725596100000|2024-09-06 04:15:00|17416.6|17386.6|17417|17387|17418|17388|17414.8|17384.8|0
1725596400000|2024-09-06 04:20:00|17417.3|17387.3|17420.8|17390.8|17421.8|17391.8|17417.3|17387.3|0
1725596700000|2024-09-06 04:25:00|17401.8|17371.8|17408.8|17378.8|17409.9|17379.9|17401.8|17371.8|0
1725597000000|2024-09-06 04:30:00|17409|17379|17398|17368|17410.5|17380.5|17391.8|17361.8|0
1725597300000|2024-09-06 04:35:00|17397.7|17367.7|17398.5|17368.5|17398.5|17368.5|17395.3|17365.3|0
1725597600000|2024-09-06 04:40:00|17398.4|17368.4|17407.6|17377.6|17408.5|17378.5|17398.1|17368.1|0
1725597900000|2024-09-06 04:45:00|17407.8|17377.8|17407.6|17377.6|17409.9|17379.9|17407|17377|0
1725598200000|2024-09-06 04:50:00|17407.8|17377.8|17404.7|17374.7|17408.1|17378.1|17404.1|17374.1|0
1725598500000|2024-09-06 04:55:00|17404.9|17374.9|17406.7|17376.7|17408.2|17378.2|17404.1|17374.1|0
1725598800000|2024-09-06 05:00:00|17406.3|17376.3|17404|17374|17406.7|17376.7|17403|17373|0
1725599100000|2024-09-06 05:05:00|17403.8|17373.8|17398.8|17368.8|17404.3|17374.3|17398.4|17368.4|0
1725599400000|2024-09-06 05:10:00|17399|17369|17388.3|17358.3|17399.4|17369.4|17387.9|17357.9|0
1725599700000|2024-09-06 05:15:00|17388.5|17358.5|17388.5|17358.5|17390.2|17360.2|17384.9|17354.9|0
1725600000000|2024-09-06 05:20:00|17388.7|17358.7|17390|17360|17390.4|17360.4|17388.3|17358.3|0
1725600300000|2024-09-06 05:25:00|17389.9|17359.9|17380.5|17350.5|17392.6|17362.6|17380.5|17350.5|0
1725600600000|2024-09-06 05:30:00|17379.6|17349.6|17374.6|17344.6|17381.6|17351.6|17374.6|17344.6|0
1725600900000|2024-09-06 05:35:00|17375.1|17345.1|17381.8|17351.8|17381.8|17351.8|17367.6|17337.6|0
1725601200000|2024-09-06 05:40:00|17358|17328|17358.2|17328.2|17365|17335|17357.7|17327.7|0
1725601500000|2024-09-06 05:45:00|17358.4|17328.4|17370.3|17340.3|17370.3|17340.3|17358.4|17328.4|0
1725601800000|2024-09-06 05:50:00|17370.1|17340.1|17380.9|17350.9|17382|17352|17369.9|17339.9|0
1725602100000|2024-09-06 05:55:00|17381.1|17351.1|17378.5|17348.5|17382.5|17352.5|17376.9|17346.9|0
1725602400000|2024-09-06 06:00:00|17378.7|17348.7|17383.2|17353.2|17383.6|17353.6|17377.6|17347.6|0
1725602700000|2024-09-06 06:05:00|17383.4|17353.4|17371.9|17341.9|17384.1|17354.1|17368.6|17338.6|0
1725603000000|2024-09-06 06:10:00|17372|17342|17372.3|17342.3|17375.5|17345.5|17369.3|17339.3|0
1725603300000|2024-09-06 06:15:00|17372.8|17342.8|17371|17341|17373.2|17343.2|17370.4|17340.4|0
1725603600000|2024-09-06 06:20:00|17371.3|17341.3|17367.6|17337.6|17372|17342|17367|17337|0
1725603900000|2024-09-06 06:25:00|17368|17338|17367.4|17337.4|17374.3|17344.3|17366|17336|0
1725604200000|2024-09-06 06:30:00|17367.1|17337.1|17362.2|17332.2|17367.4|17337.4|17362.2|17332.2|0
1725604500000|2024-09-06 06:35:00|17361.7|17331.7|17364.9|17334.9|17366.1|17336.1|17361.2|17331.2|0
1725604800000|2024-09-06 06:40:00|17365.1|17335.1|17367.8|17337.8|17368.5|17338.5|17364.4|17334.4|0
1725605100000|2024-09-06 06:45:00|17367.3|17337.3|17368|17338|17370.6|17340.6|17363.1|17333.1|0
1725605400000|2024-09-06 06:50:00|17368.5|17338.5|17367.9|17337.9|17373.9|17343.9|17367.4|17337.4|0
1725605700000|2024-09-06 06:55:00|17368.3|17338.3|17362.5|17332.5|17370.6|17340.6|17361.6|17331.6|0
1725606000000|2024-09-06 07:00:00|17363|17333|17358.9|17328.9|17364.2|17334.2|17350.6|17320.6|0
1725606300000|2024-09-06 07:05:00|17359.3|17329.3|17352.1|17322.1|17359.3|17329.3|17346|17316|0
1725606600000|2024-09-06 07:10:00|17351.9|17321.9|17320.4|17290.4|17354.2|17324.2|17320.4|17290.4|0
1725606900000|2024-09-06 07:15:00|17391.8|17361.8|17323.4|17293.4|17391.8|17361.8|17322.1|17292.1|0
1725607200000|2024-09-06 07:20:00|17322.9|17292.9|17321.8|17291.8|17327.3|17297.3|17310.7|17280.7|0
1725607500000|2024-09-06 07:25:00|17321.9|17291.9|17325.1|17295.1|17326.8|17296.8|17320.2|17290.2|0
1725607800000|2024-09-06 07:30:00|17324.9|17294.9|17333|17303|17334.4|17304.4|17318.3|17288.3|0
1725608100000|2024-09-06 07:35:00|17333.5|17303.5|17332.7|17302.7|17338.1|17308.1|17332.2|17302.2|0
1725608400000|2024-09-06 07:40:00|17332.9|17302.9|17339.1|17309.1|17341|17311|17332.8|17302.8|0
1725608700000|2024-09-06 07:45:00|17339.5|17309.5|17330.3|17300.3|17340|17310|17326.1|17296.1|0
1725609000000|2024-09-06 07:50:00|17330.1|17300.1|17335.7|17305.7|17337.1|17307.1|17329|17299|0
1725609300000|2024-09-06 07:55:00|17336.2|17306.2|17351|17321|17396.8|17366.8|17335.3|17305.3|0
1725609600000|2024-09-06 08:00:00|17389.1|17359.1|17350.3|17320.3|17389.1|17359.1|17340.9|17310.9|0
1725609900000|2024-09-06 08:05:00|17350.8|17320.8|17348|17318|17350.8|17320.8|17344.5|17314.5|0
1725610200000|2024-09-06 08:10:00|17348.2|17318.2|17350.1|17320.1|17350.6|17320.6|17343.7|17313.7|0
1725610500000|2024-09-06 08:15:00|17350.6|17320.6|17340.3|17310.3|17350.6|17320.6|17340.1|17310.1|0
1725610800000|2024-09-06 08:20:00|17340.6|17310.6|17341.3|17311.3|17343.9|17313.9|17336.8|17306.8|0
1725611100000|2024-09-06 08:25:00|17341.5|17311.5|17344.5|17314.5|17344.7|17314.7|17335.6|17305.6|0
1725611400000|2024-09-06 08:30:00|17344|17314|17347.4|17317.4|17348.6|17318.6|17340.8|17310.8|0
1725611700000|2024-09-06 08:35:00|17346.9|17316.9|17336.5|17306.5|17347.4|17317.4|17334.8|17304.8|0
1725612000000|2024-09-06 08:40:00|17336|17306|17334.6|17304.6|17337.2|17307.2|17333.4|17303.4|0
1725612300000|2024-09-06 08:45:00|17334.8|17304.8|17327.8|17297.8|17335.5|17305.5|17326.6|17296.6|0
1725612600000|2024-09-06 08:50:00|17327.4|17297.4|17325|17295|17329.5|17299.5|17322.8|17292.8|0
1725612900000|2024-09-06 08:55:00|17324.6|17294.6|17331.6|17301.6|17332.8|17302.8|17323|17293|0
1725613200000|2024-09-06 09:00:00|17331.2|17301.2|17335.1|17305.1|17335.1|17305.1|17327.2|17297.2|0
1725613500000|2024-09-06 09:05:00|17334.6|17304.6|17330.9|17300.9|17337.2|17307.2|17330.4|17300.4|0
1725613800000|2024-09-06 09:10:00|17330.6|17300.6|17328.2|17298.2|17336.2|17306.2|17327.9|17297.9|0
1725614100000|2024-09-06 09:15:00|17328.5|17298.5|17331.6|17301.6|17336.5|17306.5|17324.6|17294.6|0
1725614400000|2024-09-06 09:20:00|17331.3|17301.3|17340.1|17310.1|17340.3|17310.3|17328.8|17298.8|0
1725614700000|2024-09-06 09:25:00|17340.3|17310.3|17342.3|17312.3|17343.4|17313.4|17338.9|17308.9|0
1725615000000|2024-09-06 09:30:00|17342|17312|17345.1|17315.1|17347.3|17317.3|17341.1|17311.1|0
1725615300000|2024-09-06 09:35:00|17344.7|17314.7|17342.8|17312.8|17345.6|17315.6|17341.6|17311.6|0
1725615600000|2024-09-06 09:40:00|17342.5|17312.5|17338.3|17308.3|17342.5|17312.5|17335.9|17305.9|0
1725615900000|2024-09-06 09:45:00|17337.8|17307.8|17346.3|17316.3|17347.9|17317.9|17337.6|17307.6|0
1725616200000|2024-09-06 09:50:00|17346.8|17316.8|17350|17320|17351.6|17321.6|17343.2|17313.2|0
1725616500000|2024-09-06 09:55:00|17350.2|17320.2|17353.6|17323.6|17354|17324|17348.3|17318.3|0
1725616800000|2024-09-06 10:00:00|17353.1|17323.1|17349.7|17319.7|17354|17324|17347.9|17317.9|0
1725617100000|2024-09-06 10:05:00|17350|17320|17350.9|17320.9|17353.2|17323.2|17347.4|17317.4|0
1725617400000|2024-09-06 10:10:00|17350.6|17320.6|17348|17318|17351.3|17321.3|17347.6|17317.6|0
1725617700000|2024-09-06 10:15:00|17348.3|17318.3|17348.1|17318.1|17350.6|17320.6|17345.9|17315.9|0
1725618000000|2024-09-06 10:20:00|17347.6|17317.6|17351.2|17321.2|17351.6|17321.6|17347.4|17317.4|0
1725618300000|2024-09-06 10:25:00|17350.9|17320.9|17352.6|17322.6|17354.9|17324.9|17349.7|17319.7|0
1725618600000|2024-09-06 10:30:00|17352.3|17322.3|17350.6|17320.6|17353.3|17323.3|17350.6|17320.6|0
1725618900000|2024-09-06 10:35:00|17350.9|17320.9|17347.4|17317.4|17351.8|17321.8|17343.8|17313.8|0
1725619200000|2024-09-06 10:40:00|17347.2|17317.2|17342.2|17312.2|17348.3|17318.3|17338.2|17308.2|0
1725619500000|2024-09-06 10:45:00|17341.7|17311.7|17338.2|17308.2|17345.9|17315.9|17333.5|17303.5|0
1725619800000|2024-09-06 10:50:00|17337.7|17307.7|17335.1|17305.1|17337.7|17307.7|17332.8|17302.8|0
1725620100000|2024-09-06 10:55:00|17334.9|17304.9|17331.3|17301.3|17334.9|17304.9|17329.9|17299.9|0
1725620400000|2024-09-06 11:00:00|17332.3|17302.3|17332.3|17302.3|17337.2|17307.2|17330.8|17300.8|0
1725620700000|2024-09-06 11:05:00|17331.8|17301.8|17334.5|17304.5|17334.9|17304.9|17330.6|17300.6|0
1725621000000|2024-09-06 11:10:00|17335|17305|17331.3|17301.3|17335.5|17305.5|17330.1|17300.1|0
1725621300000|2024-09-06 11:15:00|17330.8|17300.8|17334.5|17304.5|17336.4|17306.4|17330.1|17300.1|0
1725621600000|2024-09-06 11:20:00|17334.3|17304.3|17336.8|17306.8|17337.7|17307.7|17333.6|17303.6|0
1725621900000|2024-09-06 11:25:00|17336.6|17306.6|17332.3|17302.3|17338.6|17308.6|17331.1|17301.1|0
1725622200000|2024-09-06 11:30:00|17332.5|17302.5|17336.9|17306.9|17338.6|17308.6|17330.6|17300.6|0
1725622500000|2024-09-06 11:35:00|17336.5|17306.5|17335.7|17305.7|17337.4|17307.4|17332.7|17302.7|0
1725622800000|2024-09-06 11:40:00|17336.2|17306.2|17336|17306|17336.7|17306.7|17333.1|17303.1|0
1725623100000|2024-09-06 11:45:00|17335.7|17305.7|17340.2|17310.2|17340.7|17310.7|17331.8|17301.8|0
1725623400000|2024-09-06 11:50:00|17339.9|17309.9|17344.4|17314.4|17344.6|17314.6|17339|17309|0
1725623700000|2024-09-06 11:55:00|17343.9|17313.9|17344.1|17314.1|17345.1|17315.1|17343|17313|0
1725624000000|2024-09-06 12:00:00|17343.9|17313.9|17350.1|17320.1|17351.5|17321.5|17342|17312|0
1725624300000|2024-09-06 12:05:00|17350.4|17320.4|17345.4|17315.4|17352.7|17322.7|17345.4|17315.4|0
1725624600000|2024-09-06 12:10:00|17344.9|17314.9|17335.8|17305.8|17344.9|17314.9|17335.1|17305.1|0
1725624900000|2024-09-06 12:15:00|17336.1|17306.1|17343.1|17313.1|17345.3|17315.3|17334.4|17304.4|0
1725625200000|2024-09-06 12:20:00|17342.9|17312.9|17348.5|17318.5|17349.2|17319.2|17342.6|17312.6|0
1725625500000|2024-09-06 12:25:00|17348.2|17318.2|17336.1|17306.1|17354.9|17324.9|17336.1|17306.1|0
1725625800000|2024-09-06 12:30:00|17335.6|17305.6|17371|17341|17403|17373|17323.2|17293.2|0
1725626100000|2024-09-06 12:35:00|17370.9|17340.9|17389|17359|17400.4|17370.4|17367.8|17337.8|0
1725626400000|2024-09-06 12:40:00|17389.4|17359.4|17371|17341|17391.8|17361.8|17366|17336|0
1725626700000|2024-09-06 12:45:00|17370.7|17340.7|17409.4|17379.4|17411.5|17381.5|17366.5|17336.5|0
1725627000000|2024-09-06 12:50:00|17408.9|17378.9|17396.9|17366.9|17415.5|17385.5|17396.9|17366.9|0
1725627300000|2024-09-06 12:55:00|17396.4|17366.4|17391.7|17361.7|17397.2|17367.2|17385.6|17355.6|0
1725627600000|2024-09-06 13:00:00|17392.2|17362.2|17385.7|17355.7|17398.4|17368.4|17381.9|17351.9|0
1725627900000|2024-09-06 13:05:00|17385.9|17355.9|17394.9|17364.9|17402.9|17372.9|17385|17355|0
1725628200000|2024-09-06 13:10:00|17394.6|17364.6|17398.1|17368.1|17399.8|17369.8|17390.3|17360.3|0
1725628500000|2024-09-06 13:15:00|17397.9|17367.9|17393|17363|17402.9|17372.9|17391.6|17361.6|0
1725628800000|2024-09-06 13:20:00|17393.3|17363.3|17399.8|17369.8|17410.5|17380.5|17391.9|17361.9|0
1725629100000|2024-09-06 13:25:00|17398.9|17368.9|17395.3|17365.3|17400.4|17370.4|17392.7|17362.7|0
1725629400000|2024-09-06 13:30:00|17395.4|17365.4|17419.3|17389.3|17419.3|17389.3|17389.1|17359.1|0
1725629700000|2024-09-06 13:35:00|17415.9|17385.9|17362.2|17332.2|17415.9|17385.9|17362.2|17332.2|0
1725630000000|2024-09-06 13:40:00|17358.8|17328.8|17358.8|17328.8|17372.3|17342.3|17345.4|17315.4|0
1725630300000|2024-09-06 13:45:00|17385.6|17355.6|17342|17312|17387.9|17357.9|17342|17312|0
1725630600000|2024-09-06 13:50:00|17338.7|17308.7|17328.6|17298.6|17338.7|17308.7|17325.3|17295.3|0
1725630900000|2024-09-06 13:55:00|17332|17302|17298.4|17268.4|17338.7|17308.7|17298.4|17268.4|0
1725631200000|2024-09-06 14:00:00|17285|17255|17278.2|17248.2|17288.3|17258.3|17268.2|17238.2|0
1725631500000|2024-09-06 14:05:00|17281.6|17251.6|17264.8|17234.8|17285|17255|17264.8|17234.8|0
1725631800000|2024-09-06 14:10:00|17268.2|17238.2|17278.2|17248.2|17303.7|17273.7|17268.2|17238.2|0
1725632100000|2024-09-06 14:15:00|17281.6|17251.6|17271.5|17241.5|17294.4|17264.4|17258.1|17228.1|0
1725632400000|2024-09-06 14:20:00|17268.2|17238.2|17268.2|17238.2|17315|17285|17264.8|17234.8|0
1725632700000|2024-09-06 14:25:00|17264.8|17234.8|17237.9|17207.9|17268.2|17238.2|17237.9|17207.9|0
1725633000000|2024-09-06 14:30:00|17241.3|17211.3|17241.3|17211.3|17261.4|17231.4|17231.2|17201.2|0
1725633300000|2024-09-06 14:35:00|17244.6|17214.6|17254.7|17224.7|17264.8|17234.8|17234.6|17204.6|0
1725633600000|2024-09-06 14:40:00|17251.4|17221.4|17248|17218|17258.1|17228.1|17244.6|17214.6|0
1725633900000|2024-09-06 14:45:00|17244.6|17214.6|17248|17218|17258.1|17228.1|17244.6|17214.6|0
1725634200000|2024-09-06 14:50:00|17244.6|17214.6|17237.9|17207.9|17248|17218|17237.9|17207.9|0
1725634500000|2024-09-06 14:55:00|17241.3|17211.3|17247.1|17217.1|17249.5|17219.5|17231.2|17201.2|0
1725634800000|2024-09-06 15:00:00|17234.6|17204.6|17271.5|17241.5|17295|17265|17234.6|17204.6|0
1725635100000|2024-09-06 15:05:00|17264.8|17234.8|17248|17218|17278.2|17248.2|17244.6|17214.6|0
1725635400000|2024-09-06 15:10:00|17244.6|17214.6|17248|17218|17248|17218|17237.9|17207.9|0
1725635700000|2024-09-06 15:15:00|17244.6|17214.6|17231.2|17201.2|17259.4|17229.4|17224.5|17194.5|0
1725636000000|2024-09-06 15:20:00|17234.6|17204.6|17232.4|17202.4|17234.6|17204.6|17224.5|17194.5|0
1725636300000|2024-09-06 15:25:00|17227.9|17197.9|17217.8|17187.8|17241.3|17211.3|17217.8|17187.8|0
1725636600000|2024-09-06 15:30:00|17221.1|17191.1|17244.6|17214.6|17248|17218|17221.1|17191.1|0
1725636900000|2024-09-06 15:35:00|17241.3|17211.3|17244.6|17214.6|17248|17218|17234.6|17204.6|0
1725637200000|2024-09-06 15:40:00|17248|17218|17241.3|17211.3|17248|17218|17237.9|17207.9|0
1725637500000|2024-09-06 15:45:00|17234.6|17204.6|17227.9|17197.9|17234.6|17204.6|17224.5|17194.5|0
1725637800000|2024-09-06 15:50:00|17236.8|17206.8|17217.8|17187.8|17237|17207|17214.4|17184.4|0
1725638100000|2024-09-06 15:55:00|17221.1|17191.1|17221.1|17191.1|17226|17196|17217.8|17187.8|0
1725638400000|2024-09-06 16:00:00|17214.4|17184.4|17228.6|17198.6|17229.7|17199.7|17214.4|17184.4|0
1725638700000|2024-09-06 16:05:00|17228.9|17198.9|17221.4|17191.4|17228.9|17198.9|17207.7|17177.7|0
1725639000000|2024-09-06 16:10:00|17221.6|17191.6|17211.1|17181.1|17222.3|17192.3|17211.1|17181.1|0
1725639300000|2024-09-06 16:15:00|17207.7|17177.7|17194.3|17164.3|17215.2|17185.2|17194.3|17164.3|0
1725639600000|2024-09-06 16:20:00|17206.2|17176.2|17204.4|17174.4|17207.1|17177.1|17200.8|17170.8|0
1725639900000|2024-09-06 16:25:00|17204.3|17174.3|17184.2|17154.2|17206.9|17176.9|17184.2|17154.2|0
1725640200000|2024-09-06 16:30:00|17200.3|17170.3|17197.6|17167.6|17201.4|17171.4|17187.6|17157.6|0
1725640500000|2024-09-06 16:35:00|17201|17171|17190.9|17160.9|17217.5|17187.5|17190.9|17160.9|0
1725640800000|2024-09-06 16:40:00|17203.8|17173.8|17206.5|17176.5|17206.9|17176.9|17202.9|17172.9|0
1725641100000|2024-09-06 16:45:00|17187.6|17157.6|17170.8|17140.8|17201.1|17171.1|17170.8|17140.8|0
1725641400000|2024-09-06 16:50:00|17186.7|17156.7|17170.8|17140.8|17188.7|17158.7|17164|17134|0
1725641700000|2024-09-06 16:55:00|17174.1|17144.1|17177.5|17147.5|17180.8|17150.8|17170.8|17140.8|0
1725642000000|2024-09-06 17:00:00|17180.8|17150.8|17187.6|17157.6|17196.7|17166.7|17177.5|17147.5|0
1725642300000|2024-09-06 17:05:00|17190.9|17160.9|17201|17171|17201|17171|17184.2|17154.2|0
1725642600000|2024-09-06 17:10:00|17216|17186|17225.2|17195.2|17228.1|17198.1|17207.7|17177.7|0
1725642900000|2024-09-06 17:15:00|17225.3|17195.3|17221.1|17191.1|17225.9|17195.9|17211.1|17181.1|0
1725643200000|2024-09-06 17:20:00|17227.9|17197.9|17239.5|17209.5|17239.6|17209.6|17227.9|17197.9|0
1725643500000|2024-09-06 17:25:00|17239.3|17209.3|17220.9|17190.9|17239.6|17209.6|17217.8|17187.8|0
1725643800000|2024-09-06 17:30:00|17220.6|17190.6|17214.4|17184.4|17221.6|17191.6|17207.7|17177.7|0
1725644100000|2024-09-06 17:35:00|17220.5|17190.5|17207.7|17177.7|17220.6|17190.6|17207.7|17177.7|0
1725644400000|2024-09-06 17:40:00|17204.3|17174.3|17216.9|17186.9|17218|17188|17204.3|17174.3|0
1725644700000|2024-09-06 17:45:00|17217|17187|17221.5|17191.5|17222.2|17192.2|17214.4|17184.4|0
1725645000000|2024-09-06 17:50:00|17221.7|17191.7|17223.5|17193.5|17224.1|17194.1|17220.6|17190.6|0
1725645300000|2024-09-06 17:55:00|17221.1|17191.1|17221.1|17191.1|17231.1|17201.1|17217.8|17187.8|0
1725645600000|2024-09-06 18:00:00|17217.8|17187.8|17207.6|17177.6|17217.8|17187.8|17201|17171|0
1725645900000|2024-09-06 18:05:00|17207.4|17177.4|17204.3|17174.3|17208.4|17178.4|17197.6|17167.6|0
1725646200000|2024-09-06 18:10:00|17210|17180|17213|17183|17213.5|17183.5|17207.7|17177.7|0
1725646500000|2024-09-06 18:15:00|17204.3|17174.3|17194.3|17164.3|17205.6|17175.6|17187.6|17157.6|0
1725646800000|2024-09-06 18:20:00|17201|17171|17190.9|17160.9|17206.2|17176.2|17190.9|17160.9|0
1725647100000|2024-09-06 18:25:00|17194.3|17164.3|17190.9|17160.9|17201.7|17171.7|17190.9|17160.9|0
1725647400000|2024-09-06 18:30:00|17187.6|17157.6|17167.4|17137.4|17187.6|17157.6|17164|17134|0
1725647700000|2024-09-06 18:35:00|17164|17134|17174.1|17144.1|17174.1|17144.1|17150.6|17120.6|0
1725648000000|2024-09-06 18:40:00|17193.6|17163.6|17170.8|17140.8|17194.8|17164.8|17170.8|17140.8|0
1725648300000|2024-09-06 18:45:00|17193.2|17163.2|17174.1|17144.1|17193.3|17163.3|17170.8|17140.8|0
1725648600000|2024-09-06 18:50:00|17170.8|17140.8|17190.6|17160.6|17190.6|17160.6|17167.4|17137.4|0
1725648900000|2024-09-06 18:55:00|17170.8|17140.8|17177.5|17147.5|17200|17170|17170.8|17140.8|0
1725649200000|2024-09-06 19:00:00|17201.7|17171.7|17174.1|17144.1|17203.6|17173.6|17167.4|17137.4|0
1725649500000|2024-09-06 19:05:00|17180.8|17150.8|17209|17179|17209.3|17179.3|17177.5|17147.5|0
1725649800000|2024-09-06 19:10:00|17184.2|17154.2|17210.9|17180.9|17212.6|17182.6|17184.2|17154.2|0
1725650100000|2024-09-06 19:15:00|17210.7|17180.7|17209.6|17179.6|17211.8|17181.8|17209.4|17179.4|0
1725650400000|2024-09-06 19:20:00|17209.8|17179.8|17212.6|17182.6|17212.6|17182.6|17184.2|17154.2|0
1725650700000|2024-09-06 19:25:00|17187.6|17157.6|17197.6|17167.6|17225.2|17195.2|17184.2|17154.2|0
1725651000000|2024-09-06 19:30:00|17194.3|17164.3|17217.8|17187.8|17220.2|17190.2|17194.3|17164.3|0
1725651300000|2024-09-06 19:35:00|17190.9|17160.9|17180.8|17150.8|17215|17185|17180.8|17150.8|0
1725651600000|2024-09-06 19:40:00|17204.7|17174.7|17187.6|17157.6|17209.2|17179.2|17184.2|17154.2|0
1725651900000|2024-09-06 19:45:00|17184.2|17154.2|17197.6|17167.6|17209.8|17179.8|17184.2|17154.2|0
1725652200000|2024-09-06 19:50:00|17194.3|17164.3|17194.3|17164.3|17219.5|17189.5|17190.9|17160.9|0
1725652500000|2024-09-06 19:55:00|17197.6|17167.6|17197.6|17167.6|17210.1|17180.1|17187.6|17157.6|0
1725652800000|2024-09-06 20:00:00|17220.9|17190.9|17210.8|17180.8|17221.5|17191.5|17206.2|17176.2|0
1725653100000|2024-09-06 20:05:00|17211.3|17181.3|17213.3|17183.3|17217.4|17187.4|17208.2|17178.2|0
1725653400000|2024-09-06 20:10:00|17213.5|17183.5|17210.3|17180.3|17213.6|17183.6|17202.2|17172.2|0
1725653700000|2024-09-06 20:15:00|17209.8|17179.8|17199.7|17169.7|17210.3|17180.3|17198.7|17168.7|0
1725654000000|2024-09-06 20:20:00|17200.2|17170.2|17190.5|17160.5|17201.2|17171.2|17184.9|17154.9|0
1725654300000|2024-09-06 20:25:00|17191|17161|17184.9|17154.9|17193.8|17163.8|17184.4|17154.4|0
1725654600000|2024-09-06 20:30:00|17185.4|17155.4|17179.8|17149.8|17187|17157|17179.8|17149.8|0
1725654900000|2024-09-06 20:35:00|17180.1|17150.1|17176.9|17146.9|17184.4|17154.4|17176.2|17146.2|0
1725655200000|2024-09-06 20:40:00|17177|17147|17176.7|17146.7|17179.2|17149.2|17174|17144|0
1725655500000|2024-09-06 20:45:00|17176.2|17146.2|17178.7|17148.7|17180.8|17150.8|17176.2|17146.2|0
1725655800000|2024-09-06 20:50:00|17178.3|17148.3|17169.7|17139.7|17178.3|17148.3|17166.3|17136.3|0
1725656100000|2024-09-06 20:55:00|17170.1|17140.1|17187.2|17157.2|17187.6|17157.6|17169.2|17139.2|0
1725832800000|2024-09-08 22:00:00|17200|17170|17199.3|17169.3|17200.2|17170.2|17191.5|17161.5|0
1725833100000|2024-09-08 22:05:00|17199.6|17169.6|17192.5|17162.5|17201.1|17171.1|17185.9|17155.9|0
1725833400000|2024-09-08 22:10:00|17192.8|17162.8|17191.6|17161.6|17193.4|17163.4|17188.5|17158.5|0
1725833700000|2024-09-08 22:15:00|17191.3|17161.3|17202.1|17172.1|17205.6|17175.6|17190|17160|0
1725834000000|2024-09-08 22:20:00|17202.3|17172.3|17198.3|17168.3|17202.4|17172.4|17194.2|17164.2|0
1725834300000|2024-09-08 22:25:00|17198|17168|17199.2|17169.2|17201.7|17171.7|17195|17165|0
1725834600000|2024-09-08 22:30:00|17199.4|17169.4|17203.7|17173.7|17204.8|17174.8|17199.4|17169.4|0
1725834900000|2024-09-08 22:35:00|17203|17173|17207|17177|17208|17178|17201.2|17171.2|0
1725835200000|2024-09-08 22:40:00|17206.5|17176.5|17201.9|17171.9|17208.5|17178.5|17200.3|17170.3|0
1725835500000|2024-09-08 22:45:00|17201.4|17171.4|17207|17177|17207|17177|17200.9|17170.9|0
1725835800000|2024-09-08 22:50:00|17207.5|17177.5|17207.5|17177.5|17209.6|17179.6|17203|17173|0
1725836100000|2024-09-08 22:55:00|17208|17178|17203.5|17173.5|17210.3|17180.3|17202.7|17172.7|0
1725836400000|2024-09-08 23:00:00|17203.2|17173.2|17199.1|17169.1|17203.7|17173.7|17193.5|17163.5|0
1725836700000|2024-09-08 23:05:00|17198.9|17168.9|17197.4|17167.4|17201.2|17171.2|17197.1|17167.1|0
1725837000000|2024-09-08 23:10:00|17197.6|17167.6|17196.7|17166.7|17199.7|17169.7|17194.1|17164.1|0
1725837300000|2024-09-08 23:15:00|17196.4|17166.4|17200.5|17170.5|17201.3|17171.3|17195.1|17165.1|0
1725837600000|2024-09-08 23:20:00|17217.6|17187.6|17234.8|17204.8|17235.3|17205.3|17217.6|17187.6|0
1725837900000|2024-09-08 23:25:00|17234.3|17204.3|17236.3|17206.3|17239.3|17209.3|17232.2|17202.2|0
1725838200000|2024-09-08 23:30:00|17235.8|17205.8|17236.8|17206.8|17237.8|17207.8|17232.8|17202.8|0
1725838500000|2024-09-08 23:35:00|17237.3|17207.3|17235.4|17205.4|17238.3|17208.3|17234.4|17204.4|0
1725838800000|2024-09-08 23:40:00|17235.2|17205.2|17255|17225|17271.3|17241.3|17232.6|17202.6|0
1725839100000|2024-09-08 23:45:00|17258.8|17228.8|17263.9|17233.9|17268.3|17238.3|17242.6|17212.6|0
1725839400000|2024-09-08 23:50:00|17263.6|17233.6|17260.1|17230.1|17263.9|17233.9|17257.5|17227.5|0
1725839700000|2024-09-08 23:55:00|17259.6|17229.6|17260.1|17230.1|17262.1|17232.1|17258.1|17228.1|0
1725840000000|2024-09-09 00:00:00|17259.6|17229.6|17266.1|17236.1|17268.1|17238.1|17258.6|17228.6|0
1725840300000|2024-09-09 00:05:00|17267.1|17237.1|17273|17243|17273|17243|17262.7|17232.7|0
1725840600000|2024-09-09 00:10:00|17272.1|17242.1|17278|17248|17280.1|17250.1|17271.2|17241.2|0
1725840900000|2024-09-09 00:15:00|17277.6|17247.6|17278.6|17248.6|17282.1|17252.1|17275.5|17245.5|0
1725841200000|2024-09-09 00:20:00|17278.8|17248.8|17284.4|17254.4|17284.9|17254.9|17277.1|17247.1|0
1725841500000|2024-09-09 00:25:00|17227.6|17197.6|17271.5|17241.5|17272|17242|17227.6|17197.6|0
1725841800000|2024-09-09 00:30:00|17271.2|17241.2|17269.7|17239.7|17272|17242|17266.6|17236.6|0
1725842100000|2024-09-09 00:35:00|17269.9|17239.9|17274.3|17244.3|17275.2|17245.2|17269.9|17239.9|0
1725842400000|2024-09-09 00:40:00|17274.1|17244.1|17270.6|17240.6|17274.5|17244.5|17267.3|17237.3|0
1725842700000|2024-09-09 00:45:00|17257.6|17227.6|17324.9|17294.9|17324.9|17294.9|17257.6|17227.6|0
1725843000000|2024-09-09 00:50:00|17292.6|17262.6|17312.6|17282.6|17340|17310|17277.6|17247.6|0
1725843300000|2024-09-09 00:55:00|17360.4|17330.4|17307.6|17277.6|17360.8|17330.8|17292.6|17262.6|0
1725843600000|2024-09-09 01:00:00|17312.6|17282.6|17292.6|17262.6|17346.3|17316.3|17292.6|17262.6|0
1725843900000|2024-09-09 01:05:00|17287.6|17257.6|17313.5|17283.5|17314.4|17284.4|17257.6|17227.6|0
1725844200000|2024-09-09 01:10:00|17313.9|17283.9|17247.6|17217.6|17317|17287|17242.6|17212.6|0
1725844500000|2024-09-09 01:15:00|17256.3|17251.3|17268.3|17263.3|17309.3|17304.3|17249.8|17244.8|2833
1725844800000|2024-09-09 01:20:00|17268.8|17263.8|17253.8|17248.8|17285.3|17280.3|17232.8|17227.8|1993
1725845100000|2024-09-09 01:25:00|17251.3|17246.3|17275.3|17270.3|17275.3|17270.3|17229.3|17224.3|1186
1725845400000|2024-09-09 01:30:00|17280.3|17275.3|17237.3|17232.3|17317.8|17312.8|17237.3|17232.3|5966
1725845700000|2024-09-09 01:35:00|17232.8|17227.8|17212.8|17207.8|17252.8|17247.8|17195.8|17190.8|4294
1725846000000|2024-09-09 01:40:00|17208.8|17203.8|17178.3|17173.3|17209.8|17204.8|17173.8|17168.8|2741
1725846300000|2024-09-09 01:45:00|17178.8|17173.8|17155.8|17150.8|17178.8|17173.8|17130.3|17125.3|3426
1725846600000|2024-09-09 01:50:00|17155.3|17150.3|17158.8|17153.8|17171.3|17166.3|17140.8|17135.8|1959
1725846900000|2024-09-09 01:55:00|17158.3|17153.3|17161.8|17156.8|17176.3|17171.3|17154.8|17149.8|1238
1725847200000|2024-09-09 02:00:00|17160.8|17155.8|17148.8|17143.8|17188.3|17183.3|17140.3|17135.3|1971
1725847500000|2024-09-09 02:05:00|17148.3|17143.3|17144.3|17139.3|17157.3|17152.3|17125.3|17120.3|1636
1725847800000|2024-09-09 02:10:00|17143.8|17138.8|17130.3|17125.3|17151.8|17146.8|17123.3|17118.3|1283
1725848100000|2024-09-09 02:15:00|17131.3|17126.3|17109.3|17104.3|17141.3|17136.3|17109.3|17104.3|1315
1725848400000|2024-09-09 02:20:00|17108.3|17103.3|17116.8|17111.8|17121.3|17116.3|17103.8|17098.8|1410
1725848700000|2024-09-09 02:25:00|17116.3|17111.3|17123.3|17118.3|17139.3|17134.3|17110.3|17105.3|1223
1725849000000|2024-09-09 02:30:00|17123.8|17118.8|17102.8|17097.8|17125.3|17120.3|17102.3|17097.3|962
1725849300000|2024-09-09 02:35:00|17102.3|17097.3|17110.3|17105.3|17117.3|17112.3|17097.8|17092.8|985
1725849600000|2024-09-09 02:40:00|17110.8|17105.8|17123.3|17118.3|17125.8|17120.8|17109.3|17104.3|769
1725849900000|2024-09-09 02:45:00|17122.8|17117.8|17118.3|17113.3|17126.8|17121.8|17108.3|17103.3|746
1725850200000|2024-09-09 02:50:00|17115.8|17110.8|17117.3|17112.3|17130.3|17125.3|17112.8|17107.8|782
1725850500000|2024-09-09 02:55:00|17115.8|17110.8|17104.8|17099.8|17117.8|17112.8|17098.3|17093.3|815
1725850800000|2024-09-09 03:00:00|17103.8|17098.8|17104.5|17099.5|17115|17110|17098.5|17093.5|731
1725851100000|2024-09-09 03:05:00|17105.5|17100.5|17108.5|17103.5|17109.5|17104.5|17094|17089|760
1725851400000|2024-09-09 03:10:00|17107.5|17102.5|17129|17124|17129.5|17124.5|17107|17102|929
1725851700000|2024-09-09 03:15:00|17128.5|17123.5|17129.5|17124.5|17142.5|17137.5|17127|17122|804
1725852000000|2024-09-09 03:20:00|17129|17124|17127.5|17122.5|17129.5|17124.5|17111.5|17106.5|859
1725852300000|2024-09-09 03:25:00|17127|17122|17123|17118|17140|17135|17122.5|17117.5|447
1725852600000|2024-09-09 03:30:00|17122.5|17117.5|17140|17135|17145|17140|17122|17117|529
1725852900000|2024-09-09 03:35:00|17139.5|17134.5|17113.5|17108.5|17140|17135|17113.5|17108.5|472
1725853200000|2024-09-09 03:40:00|17111|17106|17111.5|17106.5|17115.5|17110.5|17103.5|17098.5|529
1725853500000|2024-09-09 03:45:00|17111|17106|17112.5|17107.5|17115.5|17110.5|17105.5|17100.5|253
1725853800000|2024-09-09 03:50:00|17112|17107|17103|17098|17113.5|17108.5|17102|17097|358
1725854100000|2024-09-09 03:55:00|17102.5|17097.5|17106|17101|17108.5|17103.5|17102|17097|314
1725854400000|2024-09-09 04:00:00|17118|17088|17119.1|17089.1|17119.5|17089.5|17117.8|17087.8|0
1725854700000|2024-09-09 04:05:00|17118.6|17088.6|17129.1|17099.1|17129.1|17099.1|17118.1|17088.1|0
1725855000000|2024-09-09 04:10:00|17129.4|17099.4|17136.4|17106.4|17139.6|17109.6|17129|17099|0
1725855300000|2024-09-09 04:15:00|17136.2|17106.2|17132|17102|17136.2|17106.2|17129.9|17099.9|0
1725855600000|2024-09-09 04:20:00|17132.2|17102.2|17126.8|17096.8|17132.9|17102.9|17125.7|17095.7|0
1725855900000|2024-09-09 04:25:00|17126.9|17096.9|17130.7|17100.7|17131.8|17101.8|17126.9|17096.9|0
1725856200000|2024-09-09 04:30:00|17130.6|17100.6|17133.4|17103.4|17133.6|17103.6|17129.7|17099.7|0
1725856500000|2024-09-09 04:35:00|17133.2|17103.2|17135|17105|17135.5|17105.5|17131.5|17101.5|0
1725856800000|2024-09-09 04:40:00|17134.8|17104.8|17134.1|17104.1|17137|17107|17133.4|17103.4|0
1725857100000|2024-09-09 04:45:00|17133.9|17103.9|17139.8|17109.8|17139.8|17109.8|17133.1|17103.1|0
1725857400000|2024-09-09 04:50:00|17140.7|17110.7|17137.2|17107.2|17141.6|17111.6|17136.9|17106.9|0
1725857700000|2024-09-09 04:55:00|17136.9|17106.9|17135.8|17105.8|17137.4|17107.4|17133.7|17103.7|35
1725858000000|2024-09-09 05:00:00|17119|17114|17104.5|17099.5|17126.5|17121.5|17097|17092|1518
1725858300000|2024-09-09 05:05:00|17103.5|17098.5|17113.5|17108.5|17117|17112|17097|17092|521
1725858600000|2024-09-09 05:10:00|17113|17108|17115|17110|17120.5|17115.5|17107.5|17102.5|499
1725858900000|2024-09-09 05:15:00|17114.5|17109.5|17132|17127|17132.5|17127.5|17109|17104|701
1725859200000|2024-09-09 05:20:00|17131.5|17126.5|17138.5|17133.5|17143.5|17138.5|17125.5|17120.5|793
1725859500000|2024-09-09 05:25:00|17139|17134|17130|17125|17148.5|17143.5|17124.5|17119.5|735
1725859800000|2024-09-09 05:30:00|17129|17124|17117.5|17112.5|17140|17135|17115.5|17110.5|659
1725860100000|2024-09-09 05:35:00|17116.5|17111.5|17117|17112|17125.5|17120.5|17107.5|17102.5|546
1725860400000|2024-09-09 05:40:00|17116.5|17111.5|17130.5|17125.5|17139|17134|17114.5|17109.5|630
1725860700000|2024-09-09 05:45:00|17131|17126|17126.5|17121.5|17132|17127|17121.5|17116.5|409
1725861000000|2024-09-09 05:50:00|17126|17121|17108|17103|17128.5|17123.5|17106|17101|571
1725861300000|2024-09-09 05:55:00|17107.5|17102.5|17099|17094|17107.5|17102.5|17094.5|17089.5|723
1725861600000|2024-09-09 06:00:00|17100|17095|17090|17085|17101.5|17096.5|17081.5|17076.5|1145
1725861900000|2024-09-09 06:05:00|17089.5|17084.5|17093.5|17088.5|17094.5|17089.5|17084.5|17079.5|623
1725862200000|2024-09-09 06:10:00|17092.5|17087.5|17078|17073|17092.5|17087.5|17073.5|17068.5|984
1725862500000|2024-09-09 06:15:00|17077.5|17072.5|17076|17071|17081|17076|17071|17066|698
1725862800000|2024-09-09 06:20:00|17075.5|17070.5|17076.5|17071.5|17085.5|17080.5|17073|17068|736
1725863100000|2024-09-09 06:25:00|17078|17073|17083.5|17078.5|17091.5|17086.5|17077.5|17072.5|708
1725863400000|2024-09-09 06:30:00|17082.5|17077.5|17092.5|17087.5|17097|17092|17079.5|17074.5|1071
1725863700000|2024-09-09 06:35:00|17092|17087|17101.5|17096.5|17105.5|17100.5|17092|17087|927
1725864000000|2024-09-09 06:40:00|17102|17097|17108.5|17103.5|17120|17115|17101.5|17096.5|1062
1725864300000|2024-09-09 06:45:00|17108|17103|17096|17091|17108|17103|17089.5|17084.5|756
1725864600000|2024-09-09 06:50:00|17095.5|17090.5|17099|17094|17102|17097|17091.5|17086.5|562
1725864900000|2024-09-09 06:55:00|17099.5|17094.5|17116.5|17111.5|17117.5|17112.5|17099.5|17094.5|680
1725865200000|2024-09-09 07:00:00|17117|17112|17114|17109|17124|17119|17112.5|17107.5|1069
1725865500000|2024-09-09 07:05:00|17112.5|17107.5|17123.5|17118.5|17131.5|17126.5|17107.5|17102.5|808
1725865800000|2024-09-09 07:10:00|17124|17119|17129|17124|17136|17131|17123.5|17118.5|760
1725866100000|2024-09-09 07:15:00|17128.5|17123.5|17126.5|17121.5|17136.5|17131.5|17124.5|17119.5|705
1725866400000|2024-09-09 07:20:00|17126|17121|17123.5|17118.5|17132|17127|17120.5|17115.5|1042
1725866700000|2024-09-09 07:25:00|17124|17119|17140|17135|17140.5|17135.5|17124|17119|816
1725867000000|2024-09-09 07:30:00|17139.5|17134.5|17138|17133|17146.5|17141.5|17135.5|17130.5|903
1725867300000|2024-09-09 07:35:00|17137.5|17132.5|17145|17140|17145.5|17140.5|17136.5|17131.5|627
1725867600000|2024-09-09 07:40:00|17144.5|17139.5|17147|17142|17150.5|17145.5|17136.5|17131.5|1003
1725867900000|2024-09-09 07:45:00|17146.5|17141.5|17163.5|17158.5|17167|17162|17144.5|17139.5|1399
1725868200000|2024-09-09 07:50:00|17164|17159|17167|17162|17169.5|17164.5|17153.5|17148.5|1390
1725868500000|2024-09-09 07:55:00|17166.5|17161.5|17162|17157|17171.5|17166.5|17158.5|17153.5|1374
1725868800000|2024-09-09 08:00:00|17160|17155|17165.5|17160.5|17173|17168|17157.5|17152.5|1434
1725869100000|2024-09-09 08:05:00|17166|17161|17160|17155|17175.5|17170.5|17157.5|17152.5|2298
1725869400000|2024-09-09 08:10:00|17160.5|17155.5|17173.5|17168.5|17176.5|17171.5|17157|17152|1317
1725869700000|2024-09-09 08:15:00|17174|17169|17162.5|17157.5|17174.5|17169.5|17159|17154|1210
1725870000000|2024-09-09 08:20:00|17162|17157|17163|17158|17163.5|17158.5|17155.5|17150.5|531
1725870300000|2024-09-09 08:25:00|17164.5|17159.5|17162|17157|17165|17160|17154|17149|1037
1725870600000|2024-09-09 08:30:00|17172|17142|17169.3|17139.3|17175.2|17145.2|17168.1|17138.1|2
1725870900000|2024-09-09 08:35:00|17170.7|17140.7|17168.5|17138.5|17173.2|17143.2|17168.5|17138.5|576
1725871200000|2024-09-09 08:40:00|17168.8|17138.8|17165.8|17135.8|17172.3|17142.3|17164.8|17134.8|0
1725871500000|2024-09-09 08:45:00|17165.3|17135.3|17173.7|17143.7|17175.8|17145.8|17165.1|17135.1|0
1725871800000|2024-09-09 08:50:00|17174|17144|17177.2|17147.2|17177.7|17147.7|17173.7|17143.7|0
1725872100000|2024-09-09 08:55:00|17177.7|17147.7|17179.4|17149.4|17181.1|17151.1|17177.1|17147.1|0
1725872400000|2024-09-09 09:00:00|17179.2|17149.2|17179|17149|17179.9|17149.9|17177.8|17147.8|0
1725872700000|2024-09-09 09:05:00|17179.1|17149.1|17186|17156|17186.9|17156.9|17175.8|17145.8|0
1725873000000|2024-09-09 09:10:00|17185.7|17155.7|17187.8|17157.8|17188.1|17158.1|17183.8|17153.8|0
1725873300000|2024-09-09 09:15:00|17178|17170|17136.5|17128.5|17187|17179|17132.5|17124.5|648
1725873600000|2024-09-09 09:20:00|17137|17129|17141.5|17133.5|17144.5|17136.5|17134.5|17126.5|383
1725873900000|2024-09-09 09:25:00|17141|17133|17140|17132|17147.5|17139.5|17139.5|17131.5|233
1725874200000|2024-09-09 09:30:00|17139|17131|17151.5|17143.5|17151.5|17143.5|17139|17131|209
1725874500000|2024-09-09 09:35:00|17151|17143|17142.5|17134.5|17152|17144|17142|17134|148
1725874800000|2024-09-09 09:40:00|17141.5|17133.5|17137.5|17129.5|17142.5|17134.5|17136|17128|104
1725875100000|2024-09-09 09:45:00|17137|17129|17132|17124|17140|17132|17130.5|17122.5|257
1725875400000|2024-09-09 09:50:00|17132.5|17124.5|17123.5|17115.5|17136|17128|17123.5|17115.5|268
1725875700000|2024-09-09 09:55:00|17124|17116|17132|17124|17132.5|17124.5|17124|17116|103
1725876000000|2024-09-09 10:00:00|17131.5|17123.5|17128|17120|17131.5|17123.5|17127|17119|66
1725876300000|2024-09-09 10:05:00|17127.5|17119.5|17125|17117|17128.5|17120.5|17121.5|17113.5|104
1725876600000|2024-09-09 10:10:00|17124.5|17116.5|17121|17113|17124.5|17116.5|17117|17109|205
1725876900000|2024-09-09 10:15:00|17121.5|17113.5|17117.5|17109.5|17123.5|17115.5|17117|17109|141
1725877200000|2024-09-09 10:20:00|17117|17109|17110|17102|17120|17112|17107.5|17099.5|225
1725877500000|2024-09-09 10:25:00|17110.5|17102.5|17119.5|17111.5|17120|17112|17103.5|17095.5|165
1725877800000|2024-09-09 10:30:00|17120|17112|17117|17109|17122.5|17114.5|17116.5|17108.5|75
1725878100000|2024-09-09 10:35:00|17116.5|17108.5|17112.5|17104.5|17117|17109|17108|17100|70
1725878400000|2024-09-09 10:40:00|17113|17105|17108.5|17100.5|17116.5|17108.5|17105.5|17097.5|45
1725878700000|2024-09-09 10:45:00|17108|17100|17108.5|17100.5|17112|17104|17104.5|17096.5|36
1725879000000|2024-09-09 10:50:00|17108|17100|17114|17106|17114.5|17106.5|17106|17098|19
1725879300000|2024-09-09 10:55:00|17114.5|17106.5|17113|17105|17115.5|17107.5|17109.5|17101.5|73
1725879600000|2024-09-09 11:00:00|17112.5|17104.5|17120|17112|17123|17115|17112|17104|84
1725879900000|2024-09-09 11:05:00|17120.5|17112.5|17123|17115|17124|17116|17120|17112|41
1725880200000|2024-09-09 11:10:00|17123.5|17115.5|17128.5|17120.5|17129|17121|17121.5|17113.5|35
1725880500000|2024-09-09 11:15:00|17128|17120|17124.5|17116.5|17128.5|17120.5|17122.5|17114.5|28
1725880800000|2024-09-09 11:20:00|17125|17117|17136|17128|17136|17128|17124.5|17116.5|77
1725881100000|2024-09-09 11:25:00|17135.5|17127.5|17147|17139|17147|17139|17135|17127|231
1725881400000|2024-09-09 11:30:00|17147.5|17139.5|17141.5|17133.5|17157|17149|17141|17133|151
1725881700000|2024-09-09 11:35:00|17142|17134|17148.5|17140.5|17155.5|17147.5|17138.5|17130.5|156
1725882000000|2024-09-09 11:40:00|17148|17140|17146.5|17138.5|17152.5|17144.5|17144.5|17136.5|59
1725882300000|2024-09-09 11:45:00|17147|17139|17147.5|17139.5|17150|17142|17141.5|17133.5|49
1725882600000|2024-09-09 11:50:00|17148|17140|17146|17138|17148.5|17140.5|17139.5|17131.5|137
1725882900000|2024-09-09 11:55:00|17146.5|17138.5|17156.5|17148.5|17157|17149|17146.5|17138.5|115
1725883200000|2024-09-09 12:00:00|17156|17148|17145.5|17137.5|17157|17149|17145.5|17137.5|86
1725883500000|2024-09-09 12:05:00|17144.5|17136.5|17148|17140|17149|17141|17142.5|17134.5|37
1725883800000|2024-09-09 12:10:00|17147.5|17139.5|17149.5|17141.5|17149.5|17141.5|17143.5|17135.5|52
1725884100000|2024-09-09 12:15:00|17149|17141|17154|17146|17164|17156|17148.5|17140.5|193
1725884400000|2024-09-09 12:20:00|17155|17147|17151.5|17143.5|17158|17150|17149.5|17141.5|54
1725884700000|2024-09-09 12:25:00|17151|17143|17149|17141|17154|17146|17147.5|17139.5|50
1725885000000|2024-09-09 12:30:00|17149.5|17141.5|17164.5|17156.5|17165|17157|17149.5|17141.5|92
1725885300000|2024-09-09 12:35:00|17164|17156|17171.5|17163.5|17174.5|17166.5|17164|17156|175
1725885600000|2024-09-09 12:40:00|17171|17163|17169.5|17161.5|17173.5|17165.5|17168.5|17160.5|74
1725885900000|2024-09-09 12:45:00|17170|17162|17164.5|17156.5|17172|17164|17162|17154|71
1725886200000|2024-09-09 12:50:00|17164|17156|17168.5|17160.5|17169.5|17161.5|17164|17156|78
1725886500000|2024-09-09 12:55:00|17168|17160|17168.5|17160.5|17173.5|17165.5|17167.5|17159.5|38
1725886800000|2024-09-09 13:00:00|17169|17161|17149.5|17141.5|17171.5|17163.5|17148|17140|119
1725887100000|2024-09-09 13:05:00|17149|17141|17144.5|17136.5|17149.5|17141.5|17143|17135|149
1725887400000|2024-09-09 13:10:00|17144|17136|17149.5|17141.5|17150|17142|17144|17136|48
1725887700000|2024-09-09 13:15:00|17150|17142|17159.5|17151.5|17162.5|17154.5|17148.5|17140.5|64
1725888000000|2024-09-09 13:20:00|17160|17152|17163.5|17155.5|17165.5|17157.5|17158.5|17150.5|33
1725888300000|2024-09-09 13:25:00|17163|17155|17156|17148|17164.5|17156.5|17156|17148|61
1725888600000|2024-09-09 13:30:00|17156.5|17148.5|17167.5|17159.5|17190.5|17182.5|17146.5|17138.5|818
1725888900000|2024-09-09 13:35:00|17168|17160|17179.5|17171.5|17186.5|17178.5|17157.5|17149.5|221
1725889200000|2024-09-09 13:40:00|17180|17172|17171.5|17163.5|17182|17174|17163.5|17155.5|120
1725889500000|2024-09-09 13:45:00|17171|17163|17182.5|17174.5|17186|17178|17166|17158|230
1725889800000|2024-09-09 13:50:00|17183|17175|17190.5|17182.5|17193.5|17185.5|17178.5|17170.5|187
1725890100000|2024-09-09 13:55:00|17191|17183|17191.5|17183.5|17197|17189|17187.5|17179.5|127
1725890400000|2024-09-09 14:00:00|17192|17184|17191.5|17183.5|17194.5|17186.5|17183|17175|137
1725890700000|2024-09-09 14:05:00|17191|17183|17210.5|17202.5|17211.5|17203.5|17190.5|17182.5|355
1725891000000|2024-09-09 14:10:00|17211|17203|17217.5|17209.5|17222.5|17214.5|17210|17202|249
1725891300000|2024-09-09 14:15:00|17218.5|17210.5|17214.5|17206.5|17223.5|17215.5|17211|17203|336
1725891600000|2024-09-09 14:20:00|17215.5|17207.5|17199.5|17191.5|17219.5|17211.5|17199|17191|170
1725891900000|2024-09-09 14:25:00|17200|17192|17188.5|17180.5|17204.5|17196.5|17187|17179|164
1725892200000|2024-09-09 14:30:00|17189|17181|17176.5|17168.5|17194.5|17186.5|17171.5|17163.5|198
1725892500000|2024-09-09 14:35:00|17177|17169|17180.5|17172.5|17185.5|17177.5|17173.5|17165.5|105
1725892800000|2024-09-09 14:40:00|17180|17172|17169.5|17161.5|17181|17173|17169|17161|204
1725893100000|2024-09-09 14:45:00|17169|17161|17174|17166|17177.5|17169.5|17162|17154|136
1725893400000|2024-09-09 14:50:00|17173.5|17165.5|17183.5|17175.5|17183.5|17175.5|17171|17163|71
1725893700000|2024-09-09 14:55:00|17183|17175|17176|17168|17189|17181|17174.5|17166.5|121
1725894000000|2024-09-09 15:00:00|17176.5|17168.5|17187.5|17179.5|17196.5|17188.5|17173|17165|148
1725894300000|2024-09-09 15:05:00|17188|17180|17186|17178|17193|17185|17182.5|17174.5|62
1725894600000|2024-09-09 15:10:00|17186.5|17178.5|17179|17171|17190.5|17182.5|17179|17171|71
1725894900000|2024-09-09 15:15:00|17179.5|17171.5|17194.5|17186.5|17195|17187|17177.5|17169.5|82
1725895200000|2024-09-09 15:20:00|17195|17187|17200|17192|17206|17198|17194.5|17186.5|151
1725895500000|2024-09-09 15:25:00|17200.5|17192.5|17200.5|17192.5|17208|17200|17194.5|17186.5|121
1725895800000|2024-09-09 15:30:00|17201|17193|17210|17202|17212.5|17204.5|17200.5|17192.5|153
1725896100000|2024-09-09 15:35:00|17210.5|17202.5|17215.5|17207.5|17216|17208|17208.5|17200.5|97
1725896400000|2024-09-09 15:40:00|17216.5|17208.5|17212.5|17204.5|17219.5|17211.5|17212.5|17204.5|123
1725896700000|2024-09-09 15:45:00|17213|17205|17224|17216|17224|17216|17212.5|17204.5|89
1725897000000|2024-09-09 15:50:00|17223.5|17215.5|17220|17212|17225|17217|17217.5|17209.5|108
1725897300000|2024-09-09 15:55:00|17221|17213|17223|17215|17226|17218|17220|17212|79
1725897600000|2024-09-09 16:00:00|17222.5|17214.5|17227.5|17219.5|17232|17224|17220.5|17212.5|100
1725897900000|2024-09-09 16:05:00|17228|17220|17232.5|17224.5|17234|17226|17223.5|17215.5|111
1725898200000|2024-09-09 16:10:00|17233|17225|17234|17226|17238|17230|17232|17224|87
1725898500000|2024-09-09 16:15:00|17235.5|17227.5|17244|17236|17244|17236|17234|17226|108
1725898800000|2024-09-09 16:20:00|17242.5|17234.5|17233.5|17225.5|17243.5|17235.5|17230|17222|84
1725899100000|2024-09-09 16:25:00|17234|17226|17243.5|17235.5|17243.5|17235.5|17231.5|17223.5|68
1725899400000|2024-09-09 16:30:00|17244|17236|17243|17235|17246|17238|17239|17231|91
1725899700000|2024-09-09 16:35:00|17243.5|17235.5|17250|17242|17250.5|17242.5|17243|17235|71
1725900000000|2024-09-09 16:40:00|17249.5|17241.5|17248.5|17240.5|17255|17247|17247|17239|148
1725900300000|2024-09-09 16:45:00|17249|17241|17251.5|17243.5|17254.5|17246.5|17246.5|17238.5|50
1725900600000|2024-09-09 16:50:00|17252|17244|17254|17246|17257|17249|17251.5|17243.5|34
1725900900000|2024-09-09 16:55:00|17254.5|17246.5|17255.5|17247.5|17258|17250|17254|17246|36
1725901200000|2024-09-09 17:00:00|17256|17248|17259|17251|17264.5|17256.5|17256|17248|126
1725901500000|2024-09-09 17:05:00|17259.5|17251.5|17267|17259|17267.5|17259.5|17258.5|17250.5|41
1725901800000|2024-09-09 17:10:00|17267.5|17259.5|17266.5|17258.5|17269.5|17261.5|17265|17257|55
1725902100000|2024-09-09 17:15:00|17266|17258|17266.5|17258.5|17269|17261|17263|17255|55
1725902400000|2024-09-09 17:20:00|17267|17259|17267.5|17259.5|17270|17262|17264.5|17256.5|28
1725902700000|2024-09-09 17:25:00|17268|17260|17271|17263|17272|17264|17267.5|17259.5|66
1725903000000|2024-09-09 17:30:00|17270.5|17262.5|17268.5|17260.5|17270.5|17262.5|17264.5|17256.5|63
1725903300000|2024-09-09 17:35:00|17268|17260|17277.5|17269.5|17277.5|17269.5|17267|17259|42
1725903600000|2024-09-09 17:40:00|17277|17269|17264|17256|17282|17274|17264|17256|67
1725903900000|2024-09-09 17:45:00|17263|17255|17274|17266|17274.5|17266.5|17261.5|17253.5|60
1725904200000|2024-09-09 17:50:00|17273.5|17265.5|17266.5|17258.5|17273.5|17265.5|17263.5|17255.5|48
1725904500000|2024-09-09 17:55:00|17266|17258|17249.5|17241.5|17268.5|17260.5|17249|17241|110
1725904800000|2024-09-09 18:00:00|17250|17242|17238|17230|17253|17245|17237|17229|114
1725905100000|2024-09-09 18:05:00|17238.5|17230.5|17238|17230|17240.5|17232.5|17236|17228|61
1725905400000|2024-09-09 18:10:00|17238.5|17230.5|17241|17233|17246.5|17238.5|17236.5|17228.5|85
1725905700000|2024-09-09 18:15:00|17241.5|17233.5|17250.5|17242.5|17251.5|17243.5|17238.5|17230.5|72
1725906000000|2024-09-09 18:20:00|17251|17243|17248.5|17240.5|17251|17243|17243|17235|21
1725906300000|2024-09-09 18:25:00|17249|17241|17245.5|17237.5|17253.5|17245.5|17244.5|17236.5|16
1725906600000|2024-09-09 18:30:00|17245|17237|17242.5|17234.5|17250|17242|17240|17232|50
1725906900000|2024-09-09 18:35:00|17243|17235|17232.5|17224.5|17247.5|17239.5|17231.5|17223.5|59
1725907200000|2024-09-09 18:40:00|17232|17224|17243.5|17235.5|17245.5|17237.5|17230.5|17222.5|103
1725907500000|2024-09-09 18:45:00|17244|17236|17238.5|17230.5|17247.5|17239.5|17236.5|17228.5|85
1725907800000|2024-09-09 18:50:00|17238|17230|17235.5|17227.5|17243.5|17235.5|17233.5|17225.5|46
1725908100000|2024-09-09 18:55:00|17235|17227|17239.5|17209.5|17239.5|17228|17227|17209.5|167
1725908400000|2024-09-09 19:00:00|17237.8|17207.8|17236.1|17206.1|17239.5|17209.5|17235.3|17205.3|0
1725908700000|2024-09-09 19:05:00|17237.8|17207.8|17241.2|17211.2|17241.6|17211.6|17237.8|17207.8|0
1725909000000|2024-09-09 19:10:00|17241.1|17211.1|17242|17212|17242.9|17212.9|17239.4|17209.4|0
1725909300000|2024-09-09 19:15:00|17242.1|17212.1|17241.2|17211.2|17244.5|17214.5|17237.8|17207.8|0
1725909600000|2024-09-09 19:20:00|17242.6|17212.6|17235.3|17205.3|17242.9|17212.9|17233.5|17203.5|0
1725909900000|2024-09-09 19:25:00|17235.1|17205.1|17244.6|17214.6|17244.6|17214.6|17234.6|17204.6|0
1725910200000|2024-09-09 19:30:00|17242.9|17212.9|17236.1|17206.1|17242.9|17212.9|17236.1|17206.1|0
1725910500000|2024-09-09 19:35:00|17234.4|17204.4|17232|17202|17236.1|17206.1|17231.1|17201.1|0
1725910800000|2024-09-09 19:40:00|17237.8|17207.8|17240.7|17210.7|17241.4|17211.4|17236|17206|0
1725911100000|2024-09-09 19:45:00|17240.5|17210.5|17236.9|17206.9|17240.7|17210.7|17236.6|17206.6|0
1725911400000|2024-09-09 19:50:00|17237|17207|17241.2|17211.2|17241.2|17211.2|17236|17206|0
1725911700000|2024-09-09 19:55:00|17242.9|17212.9|17244.6|17214.6|17247.6|17217.6|17242.9|17212.9|0
1725912000000|2024-09-09 20:00:00|17251.1|17221.1|17251.5|17221.5|17258.1|17228.1|17248|17218|0
1725912300000|2024-09-09 20:05:00|17251.8|17221.8|17254.1|17224.1|17257.6|17227.6|17251.5|17221.5|0
1725912600000|2024-09-09 20:10:00|17254.5|17224.5|17257.6|17227.6|17259.1|17229.1|17253.5|17223.5|0
1725912900000|2024-09-09 20:15:00|17258|17228|17269|17239|17269.5|17239.5|17258|17228|0
1725913200000|2024-09-09 20:20:00|17269.4|17239.4|17267.7|17237.7|17271.5|17241.5|17267.7|17237.7|0
1725913500000|2024-09-09 20:25:00|17267.9|17237.9|17268|17238|17270.7|17240.7|17267|17237|0
1725913800000|2024-09-09 20:30:00|17267.5|17237.5|17269|17239|17269.2|17239.2|17267|17237|0
1725914100000|2024-09-09 20:35:00|17268.5|17238.5|17269.9|17239.9|17271.9|17241.9|17268|17238|0
1725914400000|2024-09-09 20:40:00|17269.7|17239.7|17269.4|17239.4|17270.4|17240.4|17268.4|17238.4|0
1725914700000|2024-09-09 20:45:00|17269.2|17239.2|17265.2|17235.2|17269.4|17239.4|17265.1|17235.1|0
1725915000000|2024-09-09 20:50:00|17265.6|17235.6|17264.4|17234.4|17265.6|17235.6|17263.6|17233.6|0
1725915300000|2024-09-09 20:55:00|17265.1|17235.1|17266.2|17236.2|17266.9|17236.9|17263.6|17233.6|0
1725915600000|2024-09-09 21:00:00|17266|17236|17265.7|17235.7|17266.1|17236.1|17265.7|17235.7|0
1725915900000|2024-09-09 21:05:00|17266.1|17236.1|17265.9|17235.9|17266.3|17236.3|17265.3|17235.3|0
1725916200000|2024-09-09 21:10:00|17266.3|17236.3|17266.5|17236.5|17266.5|17236.5|17265.8|17235.8|0
1725916500000|2024-09-09 21:15:00|17266.6|17236.6|17266.6|17236.6|17267.4|17237.4|17266.5|17236.5|0
1725916800000|2024-09-09 21:20:00|17266.5|17236.5|17268.2|17238.2|17268.2|17238.2|17266|17236|0
1725917100000|2024-09-09 21:25:00|17267.3|17237.3|17267.6|17237.6|17267.9|17237.9|17267.3|17237.3|0
1725917400000|2024-09-09 21:30:00|17267.8|17237.8|17267.9|17237.9|17267.9|17237.9|17267.8|17237.8|0
1725917700000|2024-09-09 21:35:00|17267.8|17237.8|17269|17239|17269.8|17239.8|17267.8|17237.8|0
1725918000000|2024-09-09 21:40:00|17269.1|17239.1|17268.9|17238.9|17269.1|17239.1|17268.9|17238.9|0
1725918300000|2024-09-09 21:45:00|17268.8|17238.8|17269|17239|17269.1|17239.1|17268.8|17238.8|0
1725918600000|2024-09-09 21:50:00|17268.9|17238.9|17269.1|17239.1|17269.7|17239.7|17268.9|17238.9|0
1725918900000|2024-09-09 21:55:00|17269.2|17239.2|17268.3|17238.3|17269.5|17239.5|17268.3|17238.3|0
1725919200000|2024-09-09 22:00:00|17270.2|17240.2|17274.2|17244.2|17275.2|17245.2|17268.8|17238.8|0
1725919500000|2024-09-09 22:05:00|17274|17244|17269.2|17239.2|17274|17244|17269.2|17239.2|0
1725919800000|2024-09-09 22:10:00|17269.4|17239.4|17266.2|17236.2|17270.7|17240.7|17263.2|17233.2|0
1725920100000|2024-09-09 22:15:00|17265.9|17235.9|17265.1|17235.1|17267.7|17237.7|17262.7|17232.7|0
1725920400000|2024-09-09 22:20:00|17265.4|17235.4|17267.7|17237.7|17269.4|17239.4|17265.4|17235.4|0
1725920700000|2024-09-09 22:25:00|17267.2|17237.2|17268.2|17238.2|17269.2|17239.2|17266.7|17236.7|0
1725921000000|2024-09-09 22:30:00|17267.8|17237.8|17267.7|17237.7|17268.7|17238.7|17265.2|17235.2|0
1725921300000|2024-09-09 22:35:00|17267.5|17237.5|17268.1|17238.1|17268.1|17238.1|17266.4|17236.4|0
1725921600000|2024-09-09 22:40:00|17267.4|17237.4|17264.5|17234.5|17268.1|17238.1|17264.5|17234.5|0
1725921900000|2024-09-09 22:45:00|17264|17234|17262.1|17232.1|17264.5|17234.5|17261.4|17231.4|0
1725922200000|2024-09-09 22:50:00|17262.3|17232.3|17264.1|17234.1|17264.1|17234.1|17261.6|17231.6|0
1725922500000|2024-09-09 22:55:00|17263.6|17233.6|17261.6|17231.6|17263.6|17233.6|17261.6|17231.6|0
1725922800000|2024-09-09 23:00:00|17262.1|17232.1|17261.4|17231.4|17264.9|17234.9|17261.4|17231.4|0
1725923100000|2024-09-09 23:05:00|17261.6|17231.6|17262.9|17232.9|17263.4|17233.4|17261.6|17231.6|0
1725923400000|2024-09-09 23:10:00|17263.1|17233.1|17265.4|17235.4|17265.9|17235.9|17262.4|17232.4|0
1725923700000|2024-09-09 23:15:00|17265.2|17235.2|17268.7|17238.7|17269.4|17239.4|17264.4|17234.4|0
1725924000000|2024-09-09 23:20:00|17269.2|17239.2|17272.5|17242.5|17272.5|17242.5|17269.2|17239.2|0
1725924300000|2024-09-09 23:25:00|17272.3|17242.3|17271.9|17241.9|17272.4|17242.4|17270.3|17240.3|0
1725924600000|2024-09-09 23:30:00|17271.7|17241.7|17271.2|17241.2|17272.5|17242.5|17269.4|17239.4|0
1725924900000|2024-09-09 23:35:00|17271.4|17241.4|17270.4|17240.4|17273.7|17243.7|17269.6|17239.6|0
1725925200000|2024-09-09 23:40:00|17270.6|17240.6|17273.9|17243.9|17274.2|17244.2|17270.4|17240.4|0
1725925500000|2024-09-09 23:45:00|17274.2|17244.2|17273.8|17243.8|17274.8|17244.8|17273.2|17243.2|0
1725925800000|2024-09-09 23:50:00|17273.3|17243.3|17268.5|17238.5|17273.3|17243.3|17268.3|17238.3|0
1725926100000|2024-09-09 23:55:00|17268.3|17238.3|17270.5|17240.5|17271.5|17241.5|17268.3|17238.3|0
1725926400000|2024-09-10 00:00:00|17271|17241|17265|17235|17271.5|17241.5|17261.4|17231.4|0
1725926700000|2024-09-10 00:05:00|17265.2|17235.2|17259.4|17229.4|17267|17237|17258.4|17228.4|0
1725927000000|2024-09-10 00:10:00|17259.6|17229.6|17248.3|17218.3|17259.9|17229.9|17241.9|17211.9|0
1725927300000|2024-09-10 00:15:00|17248.6|17218.6|17247.2|17217.2|17249.3|17219.3|17244.2|17214.2|0
1725927600000|2024-09-10 00:20:00|17246.9|17216.9|17248.3|17218.3|17251.1|17221.1|17246|17216|0
1725927900000|2024-09-10 00:25:00|17248|17218|17247.7|17217.7|17251.2|17221.2|17247|17217|0
1725928200000|2024-09-10 00:30:00|17247.6|17217.6|17248.9|17218.9|17252|17222|17245.7|17215.7|0
1725928500000|2024-09-10 00:35:00|17248.7|17218.7|17257.2|17227.2|17258.2|17228.2|17245.9|17215.9|0
1725928800000|2024-09-10 00:40:00|17256.8|17226.8|17266|17236|17266.1|17236.1|17256.8|17226.8|0
1725929100000|2024-09-10 00:45:00|17266.1|17236.1|17234.6|17204.6|17267|17237|17234.6|17204.6|0
1725929400000|2024-09-10 00:50:00|17229.6|17199.6|17248|17218|17249.5|17219.5|17229.6|17199.6|0
1725929700000|2024-09-10 00:55:00|17224.6|17194.6|17238.9|17208.9|17240.6|17210.6|17219.6|17189.6|0
1725930000000|2024-09-10 01:00:00|17238.7|17208.7|17243.5|17213.5|17245.8|17215.8|17224.6|17194.6|0
1725930300000|2024-09-10 01:05:00|17243.6|17213.6|17214.6|17184.6|17244.7|17214.7|17214.6|17184.6|0
1725930600000|2024-09-10 01:10:00|17235.6|17205.6|17194.6|17164.6|17237.7|17207.7|17194.6|17164.6|0
1725930900000|2024-09-10 01:15:00|17202.5|17197.5|17198|17193|17208|17203|17185|17180|1855
1725931200000|2024-09-10 01:20:00|17200.5|17195.5|17206.5|17201.5|17214.5|17209.5|17199.5|17194.5|761
1725931500000|2024-09-10 01:25:00|17207.5|17202.5|17212.8|17207.8|17214.8|17209.8|17203.5|17198.5|395
1725931800000|2024-09-10 01:30:00|17213.3|17208.3|17240.3|17235.3|17252.3|17247.3|17213.3|17208.3|3560
1725932100000|2024-09-10 01:35:00|17239.8|17234.8|17260.8|17255.8|17264.8|17259.8|17226.3|17221.3|2497
1725932400000|2024-09-10 01:40:00|17260.3|17255.3|17196.8|17191.8|17261.3|17256.3|17189.3|17184.3|2534
1725932700000|2024-09-10 01:45:00|17193.8|17188.8|17164.3|17159.3|17196.8|17191.8|17159.8|17154.8|2132
1725933000000|2024-09-10 01:50:00|17164.8|17159.8|17180.3|17175.3|17196.8|17191.8|17155.3|17150.3|1833
1725933300000|2024-09-10 01:55:00|17179.8|17174.8|17191.8|17186.8|17228.3|17223.3|17175.3|17170.3|1801
1725933600000|2024-09-10 02:00:00|17192.3|17187.3|17133.3|17128.3|17193.3|17188.3|17132.8|17127.8|2109
1725933900000|2024-09-10 02:05:00|17133.8|17128.8|17148.8|17143.8|17153.3|17148.3|17131.3|17126.3|939
1725934200000|2024-09-10 02:10:00|17149.3|17144.3|17148.3|17143.3|17163.3|17158.3|17128.3|17123.3|1097
1725934500000|2024-09-10 02:15:00|17147.8|17142.8|17157.8|17152.8|17171.8|17166.8|17144.3|17139.3|1028
1725934800000|2024-09-10 02:20:00|17158.3|17153.3|17167.3|17162.3|17183.8|17178.8|17151.8|17146.8|867
1725935100000|2024-09-10 02:25:00|17167.8|17162.8|17176.3|17171.3|17181.3|17176.3|17159.8|17154.8|717
1725935400000|2024-09-10 02:30:00|17175.8|17170.8|17200.3|17195.3|17201.8|17196.8|17168.8|17163.8|1017
1725935700000|2024-09-10 02:35:00|17201.8|17196.8|17233.3|17228.3|17236.3|17231.3|17199.8|17194.8|1304
1725936000000|2024-09-10 02:40:00|17232.8|17227.8|17225.3|17220.3|17237.3|17232.3|17213.3|17208.3|1244
1725936300000|2024-09-10 02:45:00|17225.8|17220.8|17254.3|17249.3|17264.3|17259.3|17223.3|17218.3|1498
1725936600000|2024-09-10 02:50:00|17253.8|17248.8|17233.3|17228.3|17260.8|17255.8|17231.8|17226.8|948
1725936900000|2024-09-10 02:55:00|17232.8|17227.8|17246.8|17241.8|17258.8|17253.8|17232.3|17227.3|902
1725937200000|2024-09-10 03:00:00|17246.3|17241.3|17262.3|17257.3|17266.3|17261.3|17246.3|17241.3|595
1725937500000|2024-09-10 03:05:00|17262.8|17257.8|17225.3|17220.3|17262.8|17257.8|17217.8|17212.8|1082
1725937800000|2024-09-10 03:10:00|17224.8|17219.8|17248.3|17243.3|17253.3|17248.3|17220.8|17215.8|698
1725938100000|2024-09-10 03:15:00|17247.8|17242.8|17257.8|17252.8|17264.3|17259.3|17241.8|17236.8|807
1725938400000|2024-09-10 03:20:00|17257.3|17252.3|17222.8|17217.8|17258.8|17253.8|17222.3|17217.3|736
1725938700000|2024-09-10 03:25:00|17222.3|17217.3|17233.3|17228.3|17233.8|17228.8|17205.3|17200.3|847
1725939000000|2024-09-10 03:30:00|17232.8|17227.8|17234.8|17229.8|17241.3|17236.3|17230.8|17225.8|330
1725939300000|2024-09-10 03:35:00|17233.8|17228.8|17221.3|17216.3|17234.8|17229.8|17209.8|17204.8|374
1725939600000|2024-09-10 03:40:00|17221.8|17216.8|17220.8|17215.8|17223.8|17218.8|17209.3|17204.3|321
1725939900000|2024-09-10 03:45:00|17220.3|17215.3|17237.3|17232.3|17239.3|17234.3|17219.8|17214.8|369
1725940200000|2024-09-10 03:50:00|17238.3|17233.3|17246.3|17241.3|17249.8|17244.8|17237.3|17232.3|377
1725940500000|2024-09-10 03:55:00|17245.8|17240.8|17240.3|17235.3|17247.3|17242.3|17236.3|17231.3|303
1725940800000|2024-09-10 04:00:00|17251.3|17221.3|17255.2|17225.2|17255.2|17225.2|17250.5|17220.5|2
1725941100000|2024-09-10 04:05:00|17254.8|17224.8|17252.5|17222.5|17254.8|17224.8|17252.3|17222.3|0
1725941400000|2024-09-10 04:10:00|17252.3|17222.3|17250.9|17220.9|17252.3|17222.3|17250|17220|0
1725941700000|2024-09-10 04:15:00|17250.8|17220.8|17250.8|17220.8|17251.9|17221.9|17249.8|17219.8|0
1725942000000|2024-09-10 04:20:00|17250.5|17220.5|17251.2|17221.2|17252.8|17222.8|17250|17220|0
1725942300000|2024-09-10 04:25:00|17251.4|17221.4|17247.4|17217.4|17251.7|17221.7|17247.4|17217.4|0
1725942600000|2024-09-10 04:30:00|17247|17217|17244.8|17214.8|17247.9|17217.9|17242.7|17212.7|0
1725942900000|2024-09-10 04:35:00|17244.9|17214.9|17238.1|17208.1|17244.9|17214.9|17234.5|17204.5|0
1725943200000|2024-09-10 04:40:00|17237.9|17207.9|17236.9|17206.9|17238.1|17208.1|17234.3|17204.3|0
1725943500000|2024-09-10 04:45:00|17237.1|17207.1|17237.9|17207.9|17238.3|17208.3|17236.4|17206.4|0
1725943800000|2024-09-10 04:50:00|17238.1|17208.1|17236.2|17206.2|17240.4|17210.4|17236.2|17206.2|0
1725944100000|2024-09-10 04:55:00|17236.7|17206.7|17234.9|17204.9|17236.7|17206.7|17234.7|17204.7|13
1725944400000|2024-09-10 05:00:00|17231.8|17226.8|17240.8|17235.8|17247.8|17242.8|17214.8|17209.8|1586
1725944700000|2024-09-10 05:05:00|17240.3|17235.3|17233.8|17228.8|17263.3|17258.3|17233.3|17228.3|866
1725945000000|2024-09-10 05:10:00|17234.3|17229.3|17282.3|17277.3|17282.3|17277.3|17225.8|17220.8|1477
1725945300000|2024-09-10 05:15:00|17283.3|17278.3|17283.3|17278.3|17298.3|17293.3|17273.8|17268.8|1160
1725945600000|2024-09-10 05:20:00|17282.8|17277.8|17272.8|17267.8|17295.8|17290.8|17270.8|17265.8|746
1725945900000|2024-09-10 05:25:00|17272.3|17267.3|17259.3|17254.3|17272.8|17267.8|17254.3|17249.3|743
1725946200000|2024-09-10 05:30:00|17258.8|17253.8|17233.3|17228.3|17262.3|17257.3|17227.8|17222.8|799
1725946500000|2024-09-10 05:35:00|17234.8|17229.8|17241.3|17236.3|17243.8|17238.8|17225.3|17220.3|533
1725946800000|2024-09-10 05:40:00|17240.8|17235.8|17251.3|17246.3|17254.8|17249.8|17234.3|17229.3|410
1725947100000|2024-09-10 05:45:00|17252.8|17247.8|17244.3|17239.3|17254.3|17249.3|17233.8|17228.8|314
1725947400000|2024-09-10 05:50:00|17244.8|17239.8|17257.3|17252.3|17262.8|17257.8|17242.3|17237.3|464
1725947700000|2024-09-10 05:55:00|17256.8|17251.8|17269.8|17264.8|17278.3|17273.3|17255.3|17250.3|592
1725948000000|2024-09-10 06:00:00|17270.3|17265.3|17278.3|17273.3|17278.8|17273.8|17249.8|17244.8|776
1725948300000|2024-09-10 06:05:00|17277.8|17272.8|17276.8|17271.8|17280.3|17275.3|17266.3|17261.3|432
1725948600000|2024-09-10 06:10:00|17277.3|17272.3|17292.3|17287.3|17295.3|17290.3|17272.3|17267.3|687
1725948900000|2024-09-10 06:15:00|17291.8|17286.8|17273.8|17268.8|17301.3|17296.3|17269.8|17264.8|704
1725949200000|2024-09-10 06:20:00|17274.3|17269.3|17269.8|17264.8|17275.3|17270.3|17259.8|17254.8|573
1725949500000|2024-09-10 06:25:00|17270.3|17265.3|17275.3|17270.3|17275.3|17270.3|17262.3|17257.3|347
1725949800000|2024-09-10 06:30:00|17275.8|17270.8|17277.3|17272.3|17288.8|17283.8|17272.3|17267.3|483
1725950100000|2024-09-10 06:35:00|17277.8|17272.8|17277.8|17272.8|17286.3|17281.3|17277.3|17272.3|290
1725950400000|2024-09-10 06:40:00|17278.3|17273.3|17265.3|17260.3|17278.8|17273.8|17263.3|17258.3|367
1725950700000|2024-09-10 06:45:00|17265.8|17260.8|17263.3|17258.3|17267.3|17262.3|17254.8|17249.8|349
1725951000000|2024-09-10 06:50:00|17263.8|17258.8|17266.3|17261.3|17271.8|17266.8|17263.3|17258.3|245
1725951300000|2024-09-10 06:55:00|17265.8|17260.8|17263.3|17258.3|17266.8|17261.8|17256.8|17251.8|298
1725951600000|2024-09-10 07:00:00|17263.8|17258.8|17240.8|17235.8|17266.8|17261.8|17240.3|17235.3|849
1725951900000|2024-09-10 07:05:00|17240.3|17235.3|17257.8|17252.8|17260.3|17255.3|17240.3|17235.3|480
1725952200000|2024-09-10 07:10:00|17257.3|17252.3|17271.3|17266.3|17273.3|17268.3|17257.3|17252.3|460
1725952500000|2024-09-10 07:15:00|17271.8|17266.8|17284.3|17279.3|17285.3|17280.3|17269.3|17264.3|458
1725952800000|2024-09-10 07:20:00|17284.8|17279.8|17274.3|17269.3|17285.3|17280.3|17272.3|17267.3|540
1725953100000|2024-09-10 07:25:00|17274.8|17269.8|17268.3|17263.3|17275.8|17270.8|17266.3|17261.3|382
1725953400000|2024-09-10 07:30:00|17266.8|17261.8|17274.3|17269.3|17277.3|17272.3|17266.3|17261.3|442
1725953700000|2024-09-10 07:35:00|17273.3|17268.3|17272.8|17267.8|17275.3|17270.3|17267.3|17262.3|436
1725954000000|2024-09-10 07:40:00|17273.3|17268.3|17257.8|17252.8|17273.8|17268.8|17257.8|17252.8|459
1725954300000|2024-09-10 07:45:00|17257.3|17252.3|17240.3|17235.3|17258.3|17253.3|17240.3|17235.3|727
1725954600000|2024-09-10 07:50:00|17239.3|17234.3|17241.3|17236.3|17243.3|17238.3|17232.8|17227.8|655
1725954900000|2024-09-10 07:55:00|17240.8|17235.8|17239.8|17234.8|17243.3|17238.3|17236.3|17231.3|632
1725955200000|2024-09-10 08:00:00|17229.9|17224.9|17221.9|17216.9|17236.9|17231.9|17221.4|17216.4|512
1725955500000|2024-09-10 08:05:00|17221.4|17216.4|17225.9|17220.9|17228.9|17223.9|17214.4|17209.4|875
1725955800000|2024-09-10 08:10:00|17226.4|17221.4|17218.4|17213.4|17226.9|17221.9|17217.9|17212.9|411
1725956100000|2024-09-10 08:15:00|17217.9|17212.9|17206.9|17201.9|17218.4|17213.4|17206.4|17201.4|587
1725956400000|2024-09-10 08:20:00|17206.4|17201.4|17191.9|17186.9|17206.9|17201.9|17188.4|17183.4|695
1725956700000|2024-09-10 08:25:00|17192.4|17187.4|17191.4|17186.4|17198.9|17193.9|17186.9|17181.9|707
1725957000000|2024-09-10 08:30:00|17205.4|17175.4|17193.5|17163.5|17206.1|17176.1|17193.3|17163.3|0
1725957300000|2024-09-10 08:35:00|17193|17163|17196.4|17166.4|17197.6|17167.6|17190.6|17160.6|0
1725957600000|2024-09-10 08:40:00|17196.6|17166.6|17202.8|17172.8|17204|17174|17196.4|17166.4|0
1725957900000|2024-09-10 08:45:00|17203.3|17173.3|17202.4|17172.4|17203.3|17173.3|17199.3|17169.3|0
1725958200000|2024-09-10 08:50:00|17202.3|17172.3|17196|17166|17202.3|17172.3|17195.8|17165.8|0
1725958500000|2024-09-10 08:55:00|17195.7|17165.7|17201.7|17171.7|17201.9|17171.9|17194.5|17164.5|0
1725958800000|2024-09-10 09:00:00|17201.6|17171.6|17189.1|17159.1|17201.7|17171.7|17188.8|17158.8|0
1725959100000|2024-09-10 09:05:00|17189.6|17159.6|17176.8|17146.8|17190.7|17160.7|17176.8|17146.8|0
1725959400000|2024-09-10 09:10:00|17165.3|17135.3|17160|17130|17175.8|17145.8|17158.2|17128.2|0
1725959700000|2024-09-10 09:15:00|17168.4|17160.4|17157.9|17149.9|17168.4|17160.4|17148.4|17140.4|564
1725960000000|2024-09-10 09:20:00|17157.4|17149.4|17160.9|17152.9|17166.4|17158.4|17152.9|17144.9|123
1725960300000|2024-09-10 09:25:00|17160.4|17152.4|17168.4|17160.4|17170.4|17162.4|17158.4|17150.4|97
1725960600000|2024-09-10 09:30:00|17167.9|17159.9|17173.4|17165.4|17174.9|17166.9|17166.9|17158.9|83
1725960900000|2024-09-10 09:35:00|17172.9|17164.9|17187.9|17179.9|17188.4|17180.4|17171.4|17163.4|102
1725961200000|2024-09-10 09:40:00|17187.4|17179.4|17185.9|17177.9|17191.9|17183.9|17182.9|17174.9|167
1725961500000|2024-09-10 09:45:00|17186.4|17178.4|17185.9|17177.9|17191.4|17183.4|17185.9|17177.9|73
1725961800000|2024-09-10 09:50:00|17185.4|17177.4|17188.4|17180.4|17191.4|17183.4|17185.4|17177.4|68
1725962100000|2024-09-10 09:55:00|17187.9|17179.9|17181.4|17173.4|17187.9|17179.9|17178.4|17170.4|72
1725962400000|2024-09-10 10:00:00|17180.9|17172.9|17187.4|17179.4|17193.4|17185.4|17180.9|17172.9|50
1725962700000|2024-09-10 10:05:00|17186.9|17178.9|17184.9|17176.9|17187.9|17179.9|17183.9|17175.9|30
1725963000000|2024-09-10 10:10:00|17184.4|17176.4|17175.4|17167.4|17186.4|17178.4|17172.4|17164.4|50
1725963300000|2024-09-10 10:15:00|17174.9|17166.9|17172.4|17164.4|17175.4|17167.4|17168.9|17160.9|67
1725963600000|2024-09-10 10:20:00|17171.9|17163.9|17177.4|17169.4|17178.9|17170.9|17170.9|17162.9|57
1725963900000|2024-09-10 10:25:00|17176.9|17168.9|17188.4|17180.4|17191.9|17183.9|17176.9|17168.9|44
1725964200000|2024-09-10 10:30:00|17187.9|17179.9|17194.4|17186.4|17194.9|17186.9|17184.9|17176.9|49
1725964500000|2024-09-10 10:35:00|17193.9|17185.9|17191.9|17183.9|17194.4|17186.4|17189.9|17181.9|19
1725964800000|2024-09-10 10:40:00|17191.4|17183.4|17189.4|17181.4|17191.4|17183.4|17187.4|17179.4|29
1725965100000|2024-09-10 10:45:00|17189.9|17181.9|17187.4|17179.4|17192.9|17184.9|17187.4|17179.4|25
1725965400000|2024-09-10 10:50:00|17188.4|17180.4|17181.4|17173.4|17189.4|17181.4|17180.9|17172.9|23
1725965700000|2024-09-10 10:55:00|17180.9|17172.9|17177.4|17169.4|17181.4|17173.4|17172.9|17164.9|53
1725966000000|2024-09-10 11:00:00|17178.4|17170.4|17189.4|17181.4|17191.9|17183.9|17178.4|17170.4|41
1725966300000|2024-09-10 11:05:00|17189.9|17181.9|17188.4|17180.4|17191.4|17183.4|17186.4|17178.4|29
1725966600000|2024-09-10 11:10:00|17188.9|17180.9|17179.4|17171.4|17189.4|17181.4|17179.4|17171.4|41
1725966900000|2024-09-10 11:15:00|17178.9|17170.9|17169.9|17161.9|17181.9|17173.9|17167.9|17159.9|50
1725967200000|2024-09-10 11:20:00|17168.9|17160.9|17169.4|17161.4|17173.4|17165.4|17164.9|17156.9|49
1725967500000|2024-09-10 11:25:00|17168.9|17160.9|17176.4|17168.4|17178.9|17170.9|17167.4|17159.4|27
1725967800000|2024-09-10 11:30:00|17175.9|17167.9|17168.4|17160.4|17176.4|17168.4|17166.9|17158.9|30
1725968100000|2024-09-10 11:35:00|17167.4|17159.4|17159.9|17151.9|17168.9|17160.9|17155.9|17147.9|65
1725968400000|2024-09-10 11:40:00|17159.4|17151.4|17160.4|17152.4|17165.4|17157.4|17155.9|17147.9|67
1725968700000|2024-09-10 11:45:00|17160.9|17152.9|17168.9|17160.9|17169.4|17161.4|17160.9|17152.9|12
1725969000000|2024-09-10 11:50:00|17169.4|17161.4|17171.4|17163.4|17173.9|17165.9|17167.9|17159.9|44
1725969300000|2024-09-10 11:55:00|17170.9|17162.9|17166.9|17158.9|17173.4|17165.4|17166.4|17158.4|23
1725969600000|2024-09-10 12:00:00|17166.4|17158.4|17163.4|17155.4|17166.9|17158.9|17158.9|17150.9|40
1725969900000|2024-09-10 12:05:00|17162.9|17154.9|17168.4|17160.4|17168.9|17160.9|17160.4|17152.4|40
1725970200000|2024-09-10 12:10:00|17167.9|17159.9|17187.4|17179.4|17187.4|17179.4|17167.9|17159.9|62
1725970500000|2024-09-10 12:15:00|17187.9|17179.9|17190.4|17182.4|17191.4|17183.4|17182.4|17174.4|70
1725970800000|2024-09-10 12:20:00|17190.9|17182.9|17185.4|17177.4|17196.4|17188.4|17184.9|17176.9|40
1725971100000|2024-09-10 12:25:00|17185.9|17177.9|17178.4|17170.4|17186.4|17178.4|17174.9|17166.9|36
1725971400000|2024-09-10 12:30:00|17177.9|17169.9|17180.4|17172.4|17183.9|17175.9|17175.4|17167.4|26
1725971700000|2024-09-10 12:35:00|17179.9|17171.9|17175.9|17167.9|17181.4|17173.4|17174.9|17166.9|31
1725972000000|2024-09-10 12:40:00|17176.4|17168.4|17175.9|17167.9|17176.4|17168.4|17169.4|17161.4|55
1725972300000|2024-09-10 12:45:00|17175.4|17167.4|17169.9|17161.9|17176.4|17168.4|17168.9|17160.9|77
1725972600000|2024-09-10 12:50:00|17168.9|17160.9|17174.4|17166.4|17177.9|17169.9|17167.9|17159.9|54
1725972900000|2024-09-10 12:55:00|17174.9|17166.9|17180.9|17172.9|17185.4|17177.4|17173.9|17165.9|59
1725973200000|2024-09-10 13:00:00|17179.4|17171.4|17186.4|17178.4|17191.4|17183.4|17178.9|17170.9|57
1725973500000|2024-09-10 13:05:00|17185.9|17177.9|17171.4|17163.4|17187.9|17179.9|17167.4|17159.4|66
1725973800000|2024-09-10 13:10:00|17170.9|17162.9|17162.9|17154.9|17171.9|17163.9|17161.9|17153.9|63
1725974100000|2024-09-10 13:15:00|17162.4|17154.4|17177.4|17169.4|17178.4|17170.4|17159.9|17151.9|74
1725974400000|2024-09-10 13:20:00|17177.9|17169.9|17180.4|17172.4|17183.9|17175.9|17175.9|17167.9|61
1725974700000|2024-09-10 13:25:00|17179.4|17171.4|17181.4|17173.4|17187.4|17179.4|17177.9|17169.9|68
1725975000000|2024-09-10 13:30:00|17181.9|17173.9|17129.4|17121.4|17185.4|17177.4|17125.9|17117.9|875
1725975300000|2024-09-10 13:35:00|17130.4|17122.4|17116.9|17108.9|17142.4|17134.4|17116.9|17108.9|434
1725975600000|2024-09-10 13:40:00|17117.4|17109.4|17111.4|17103.4|17121.4|17113.4|17097.9|17089.9|704
1725975900000|2024-09-10 13:45:00|17110.9|17102.9|17109.9|17101.9|17123.4|17115.4|17105.9|17097.9|336
1725976200000|2024-09-10 13:50:00|17110.4|17102.4|17114.4|17106.4|17123.4|17115.4|17106.4|17098.4|232
1725976500000|2024-09-10 13:55:00|17113.9|17105.9|17106.9|17098.9|17119.9|17111.9|17101.9|17093.9|325
1725976800000|2024-09-10 14:00:00|17105.4|17097.4|17121.9|17113.9|17121.9|17113.9|17103.4|17095.4|221
1725977100000|2024-09-10 14:05:00|17121.4|17113.4|17129.4|17121.4|17136.9|17128.9|17105.4|17097.4|382
1725977400000|2024-09-10 14:10:00|17128.9|17120.9|17087.9|17079.9|17128.9|17120.9|17085.9|17077.9|585
1725977700000|2024-09-10 14:15:00|17087.4|17079.4|17085.9|17077.9|17092.9|17084.9|17080.9|17072.9|259
1725978000000|2024-09-10 14:20:00|17085.4|17077.4|17076.4|17068.4|17088.4|17080.4|17074.9|17066.9|175
1725978300000|2024-09-10 14:25:00|17075.9|17067.9|17084.4|17076.4|17086.9|17078.9|17073.9|17065.9|121
1725978600000|2024-09-10 14:30:00|17083.9|17075.9|17065.4|17057.4|17085.9|17077.9|17064.9|17056.9|184
1725978900000|2024-09-10 14:35:00|17065.9|17057.9|17059.9|17051.9|17066.9|17058.9|17052.4|17044.4|340
1725979200000|2024-09-10 14:40:00|17060.4|17052.4|17054.9|17046.9|17065.4|17057.4|17054.9|17046.9|150
1725979500000|2024-09-10 14:45:00|17055.4|17047.4|17065.9|17057.9|17066.9|17058.9|17053.9|17045.9|170
1725979800000|2024-09-10 14:50:00|17066.4|17058.4|17057.4|17049.4|17067.4|17059.4|17054.4|17046.4|161
1725980100000|2024-09-10 14:55:00|17056.9|17048.9|17074.4|17066.4|17074.9|17066.9|17055.4|17047.4|218
1725980400000|2024-09-10 15:00:00|17074.9|17066.9|17068.4|17060.4|17074.9|17066.9|17065.4|17057.4|140
1725980700000|2024-09-10 15:05:00|17068.9|17060.9|17075.9|17067.9|17076.4|17068.4|17063.9|17055.9|126
1725981000000|2024-09-10 15:10:00|17075.4|17067.4|17080.4|17072.4|17081.9|17073.9|17073.9|17065.9|151
1725981300000|2024-09-10 15:15:00|17080.9|17072.9|17066.9|17058.9|17082.4|17074.4|17066.9|17058.9|210
1725981600000|2024-09-10 15:20:00|17066.4|17058.4|17064.9|17056.9|17069.4|17061.4|17061.4|17053.4|157
1725981900000|2024-09-10 15:25:00|17065.4|17057.4|17066.4|17058.4|17074.9|17066.9|17061.9|17053.9|152
1725982200000|2024-09-10 15:30:00|17066.9|17058.9|17074.4|17066.4|17078.9|17070.9|17066.9|17058.9|146
1725982500000|2024-09-10 15:35:00|17074.9|17066.9|17063.4|17055.4|17079.9|17071.9|17063.4|17055.4|112
1725982800000|2024-09-10 15:40:00|17063.9|17055.9|17062.4|17054.4|17066.9|17058.9|17059.9|17051.9|137
1725983100000|2024-09-10 15:45:00|17061.9|17053.9|17061.4|17053.4|17067.9|17059.9|17058.9|17050.9|94
1725983400000|2024-09-10 15:50:00|17060.9|17052.9|17036.9|17028.9|17061.9|17053.9|17036.9|17028.9|270
1725983700000|2024-09-10 15:55:00|17037.4|17029.4|17028.9|17020.9|17038.9|17030.9|17027.9|17019.9|209
1725984000000|2024-09-10 16:00:00|17029.4|17021.4|17025.9|17017.9|17029.4|17021.4|17017.4|17009.4|297
1725984300000|2024-09-10 16:05:00|17025.4|17017.4|17029.4|17021.4|17036.9|17028.9|17024.9|17016.9|146
1725984600000|2024-09-10 16:10:00|17028.9|17020.9|17024.4|17016.4|17035.9|17027.9|17023.9|17015.9|80
1725984900000|2024-09-10 16:15:00|17023.9|17015.9|17028.9|17020.9|17030.4|17022.4|17023.9|17015.9|80
1725985200000|2024-09-10 16:20:00|17028.4|17020.4|17030.4|17022.4|17032.4|17024.4|17023.4|17015.4|77
1725985500000|2024-09-10 16:25:00|17030.9|17022.9|17026.9|17018.9|17034.4|17026.4|17024.9|17016.9|69
1725985800000|2024-09-10 16:30:00|17026.4|17018.4|17027.4|17019.4|17029.9|17021.9|17023.4|17015.4|52
1725986100000|2024-09-10 16:35:00|17026.9|17018.9|17035.9|17027.9|17035.9|17027.9|17024.9|17016.9|76
1725986400000|2024-09-10 16:40:00|17035.4|17027.4|17031.9|17023.9|17038.9|17030.9|17027.9|17019.9|81
1725986700000|2024-09-10 16:45:00|17031.4|17023.4|17032.4|17024.4|17032.9|17024.9|17025.4|17017.4|52
1725987000000|2024-09-10 16:50:00|17031.9|17023.9|17033.4|17025.4|17034.9|17026.9|17025.9|17017.9|83
1725987300000|2024-09-10 16:55:00|17032.9|17024.9|17024.9|17016.9|17034.4|17026.4|17023.9|17015.9|64
1725987600000|2024-09-10 17:00:00|17024.4|17016.4|17024.9|17016.9|17028.4|17020.4|17020.9|17012.9|64
1725987900000|2024-09-10 17:05:00|17025.4|17017.4|17024.9|17016.9|17029.4|17021.4|17022.9|17014.9|60
1725988200000|2024-09-10 17:10:00|17025.4|17017.4|17037.9|17029.9|17039.9|17031.9|17024.4|17016.4|96
1725988500000|2024-09-10 17:15:00|17037.4|17029.4|17039.4|17031.4|17042.4|17034.4|17037.4|17029.4|99
1725988800000|2024-09-10 17:20:00|17038.9|17030.9|17044.4|17036.4|17044.9|17036.9|17033.9|17025.9|85
1725989100000|2024-09-10 17:25:00|17043.9|17035.9|17028.9|17020.9|17044.4|17036.4|17027.9|17019.9|61
1725989400000|2024-09-10 17:30:00|17028.4|17020.4|17026.4|17018.4|17031.4|17023.4|17024.4|17016.4|74
1725989700000|2024-09-10 17:35:00|17025.9|17017.9|17031.9|17023.9|17033.4|17025.4|17025.9|17017.9|61
1725990000000|2024-09-10 17:40:00|17031.4|17023.4|17033.4|17025.4|17035.4|17027.4|17029.4|17021.4|51
1725990300000|2024-09-10 17:45:00|17033.9|17025.9|17035.9|17027.9|17037.9|17029.9|17033.4|17025.4|53
1725990600000|2024-09-10 17:50:00|17036.9|17028.9|17035.9|17027.9|17041.9|17033.9|17035.4|17027.4|67
1725990900000|2024-09-10 17:55:00|17036.9|17028.9|17039.4|17031.4|17040.9|17032.9|17034.9|17026.9|54
1725991200000|2024-09-10 18:00:00|17039.9|17031.9|17048.9|17040.9|17051.9|17043.9|17038.9|17030.9|132
1725991500000|2024-09-10 18:05:00|17048.4|17040.4|17051.9|17043.9|17051.9|17043.9|17046.9|17038.9|75
1725991800000|2024-09-10 18:10:00|17053.4|17045.4|17053.9|17045.9|17056.4|17048.4|17051.9|17043.9|110
1725992100000|2024-09-10 18:15:00|17054.9|17046.9|17059.9|17051.9|17060.9|17052.9|17053.9|17045.9|141
1725992400000|2024-09-10 18:20:00|17058.9|17050.9|17061.4|17053.4|17062.4|17054.4|17054.4|17046.4|94
1725992700000|2024-09-10 18:25:00|17060.9|17052.9|17063.9|17055.9|17063.9|17055.9|17056.9|17048.9|59
1725993000000|2024-09-10 18:30:00|17062.9|17054.9|17063.9|17055.9|17065.9|17057.9|17060.4|17052.4|80
1725993300000|2024-09-10 18:35:00|17063.4|17055.4|17067.4|17059.4|17068.9|17060.9|17059.4|17051.4|87
1725993600000|2024-09-10 18:40:00|17066.9|17058.9|17074.9|17066.9|17074.9|17066.9|17065.9|17057.9|112
1725993900000|2024-09-10 18:45:00|17074.4|17066.4|17072.4|17064.4|17075.9|17067.9|17071.4|17063.4|95
1725994200000|2024-09-10 18:50:00|17071.9|17063.9|17073.9|17065.9|17075.9|17067.9|17069.4|17061.4|81
1725994500000|2024-09-10 18:55:00|17073.4|17065.4|17087.1|17057.1|17087.1|17069.4|17071.4|17057.1|107
1725994800000|2024-09-10 19:00:00|17083.7|17053.7|17082.9|17052.9|17083.7|17053.7|17081.9|17051.9|0
1725995100000|2024-09-10 19:05:00|17087.1|17057.1|17093|17063|17093.1|17063.1|17086.8|17056.8|0
1725995400000|2024-09-10 19:10:00|17093.1|17063.1|17101.4|17071.4|17101.4|17071.4|17092.8|17062.8|0
1725995700000|2024-09-10 19:15:00|17092.1|17062.1|17098.7|17068.7|17098.9|17068.9|17092.1|17062.1|0
1725996000000|2024-09-10 19:20:00|17098.9|17068.9|17105.7|17075.7|17105.9|17075.9|17093.8|17063.8|0
1725996300000|2024-09-10 19:25:00|17105.6|17075.6|17120.7|17090.7|17120.7|17090.7|17095.5|17065.5|0
1725996600000|2024-09-10 19:30:00|17100.5|17070.5|17123|17093|17123.2|17093.2|17100.5|17070.5|0
1725996900000|2024-09-10 19:35:00|17122.8|17092.8|17105.6|17075.6|17123|17093|17105.6|17075.6|0
1725997200000|2024-09-10 19:40:00|17107.2|17077.2|17128.7|17098.7|17129|17099|17105.6|17075.6|0
1725997500000|2024-09-10 19:45:00|17128.8|17098.8|17102.2|17072.2|17129.9|17099.9|17102.2|17072.2|0
1725997800000|2024-09-10 19:50:00|17100.5|17070.5|17107.2|17077.2|17120.2|17090.2|17100.5|17070.5|0
1725998100000|2024-09-10 19:55:00|17125.8|17095.8|17105.6|17075.6|17126.1|17096.1|17105.6|17075.6|0
1725998400000|2024-09-10 20:00:00|17120.4|17090.4|17116.2|17086.2|17123.9|17093.9|17111.6|17081.6|0
1725998700000|2024-09-10 20:05:00|17115.8|17085.8|17115.4|17085.4|17117|17087|17113.9|17083.9|0
1725999000000|2024-09-10 20:10:00|17115.9|17085.9|17117.8|17087.8|17118.4|17088.4|17115.4|17085.4|0
1725999300000|2024-09-10 20:15:00|17117.3|17087.3|17113.8|17083.8|17117.8|17087.8|17113.8|17083.8|0
1725999600000|2024-09-10 20:20:00|17114|17084|17110.5|17080.5|17114.3|17084.3|17108.8|17078.8|0
1725999900000|2024-09-10 20:25:00|17110.7|17080.7|17108.3|17078.3|17111|17081|17108.3|17078.3|0
1726000200000|2024-09-10 20:30:00|17108|17078|17107.3|17077.3|17108.8|17078.8|17106.8|17076.8|0
1726000500000|2024-09-10 20:35:00|17107.7|17077.7|17108|17078|17108.9|17078.9|17107.2|17077.2|0
1726000800000|2024-09-10 20:40:00|17107.5|17077.5|17107.7|17077.7|17108.2|17078.2|17107.2|17077.2|0
1726001100000|2024-09-10 20:45:00|17108|17078|17108.2|17078.2|17108.2|17078.2|17106.7|17076.7|0
1726001400000|2024-09-10 20:50:00|17108|17078|17109.7|17079.7|17109.7|17079.7|17107.7|17077.7|0
1726001700000|2024-09-10 20:55:00|17109.5|17079.5|17114|17084|17114.4|17084.4|17109.2|17079.2|0
1726002000000|2024-09-10 21:00:00|17114.6|17084.6|17115|17085|17115|17085|17113|17083|0
1726002300000|2024-09-10 21:05:00|17115.1|17085.1|17115.7|17085.7|17116.6|17086.6|17114.8|17084.8|0
1726002900000|2024-09-10 21:15:00|17115.8|17085.8|17115.3|17085.3|17116.9|17086.9|17115.3|17085.3|0
1726003200000|2024-09-10 21:20:00|17115.9|17085.9|17115.8|17085.8|17116.2|17086.2|17115|17085|0
1726003500000|2024-09-10 21:25:00|17115.7|17085.7|17118.1|17088.1|17118.1|17088.1|17115.7|17085.7|0
1726003800000|2024-09-10 21:30:00|17118.4|17088.4|17120|17090|17120|17090|17117.9|17087.9|0
1726004700000|2024-09-10 21:45:00|17120.1|17090.1|17120.4|17090.4|17120.4|17090.4|17120.1|17090.1|0
1726005000000|2024-09-10 21:50:00|17120.1|17090.1|17112|17082|17120.4|17090.4|17111.4|17081.4|0
1726005300000|2024-09-10 21:55:00|17111.9|17081.9|17111.3|17081.3|17111.9|17081.9|17111.1|17081.1|0
1726005600000|2024-09-10 22:00:00|17108.8|17078.8|17106.5|17076.5|17110.6|17080.6|17105.8|17075.8|0
1726005900000|2024-09-10 22:05:00|17106.7|17076.7|17107|17077|17107.5|17077.5|17105.2|17075.2|0
1726006200000|2024-09-10 22:10:00|17107.2|17077.2|17107.7|17077.7|17109.2|17079.2|17105|17075|0
1726006500000|2024-09-10 22:15:00|17108.2|17078.2|17105.2|17075.2|17109.7|17079.7|17105.2|17075.2|0
1726006800000|2024-09-10 22:20:00|17104.8|17074.8|17105.4|17075.4|17107.6|17077.6|17104.7|17074.7|0
1726007100000|2024-09-10 22:25:00|17105.6|17075.6|17104.9|17074.9|17105.9|17075.9|17103.9|17073.9|0
1726007400000|2024-09-10 22:30:00|17104.7|17074.7|17093.2|17063.2|17105.9|17075.9|17092.9|17062.9|0
1726007700000|2024-09-10 22:35:00|17093|17063|17094.2|17064.2|17094.2|17064.2|17092.7|17062.7|0
1726008000000|2024-09-10 22:40:00|17094|17064|17095.7|17065.7|17097.2|17067.2|17093.7|17063.7|0
1726008300000|2024-09-10 22:45:00|17095.5|17065.5|17097.3|17067.3|17097.3|17067.3|17095.2|17065.2|0
1726008600000|2024-09-10 22:50:00|17097.1|17067.1|17097.3|17067.3|17098.3|17068.3|17096.8|17066.8|0
1726008900000|2024-09-10 22:55:00|17097.8|17067.8|17096.1|17066.1|17097.8|17067.8|17095.7|17065.7|0
1726009200000|2024-09-10 23:00:00|17095.7|17065.7|17098.6|17068.6|17099.1|17069.1|17095.1|17065.1|0
1726009500000|2024-09-10 23:05:00|17098.3|17068.3|17098.1|17068.1|17098.6|17068.6|17097.1|17067.1|0
1726009800000|2024-09-10 23:10:00|17100.5|17070.5|17102|17072|17102|17072|17099.5|17069.5|0
1726010100000|2024-09-10 23:15:00|17101.8|17071.8|17101.6|17071.6|17101.8|17071.8|17100.8|17070.8|0
1726010400000|2024-09-10 23:20:00|17101.3|17071.3|17103.3|17073.3|17103.3|17073.3|17101.1|17071.1|0
1726010700000|2024-09-10 23:25:00|17103.1|17073.1|17102.4|17072.4|17103.3|17073.3|17102.4|17072.4|0
1726011000000|2024-09-10 23:30:00|17102.6|17072.6|17101.9|17071.9|17102.8|17072.8|17101.4|17071.4|0
1726011300000|2024-09-10 23:35:00|17101.4|17071.4|17102.4|17072.4|17102.9|17072.9|17101.4|17071.4|0
1726011600000|2024-09-10 23:40:00|17102.6|17072.6|17099.4|17069.4|17103.4|17073.4|17098.9|17068.9|0
1726011900000|2024-09-10 23:45:00|17099.6|17069.6|17096.9|17066.9|17099.9|17069.9|17096.6|17066.6|0
1726012200000|2024-09-10 23:50:00|17096.2|17066.2|17092.3|17062.3|17096.9|17066.9|17092.3|17062.3|0
1726012500000|2024-09-10 23:55:00|17092.1|17062.1|17093.4|17063.4|17093.4|17063.4|17088.8|17058.8|0
1726012800000|2024-09-11 00:00:00|17093.9|17063.9|17090.5|17060.5|17095.9|17065.9|17090.1|17060.1|0
1726013100000|2024-09-11 00:05:00|17090.6|17060.6|17087.8|17057.8|17090.7|17060.7|17085.7|17055.7|0
1726013400000|2024-09-11 00:10:00|17087.5|17057.5|17089.6|17059.6|17090.1|17060.1|17087.1|17057.1|0
1726013700000|2024-09-11 00:15:00|17090.1|17060.1|17081.4|17051.4|17090.1|17060.1|17080.9|17050.9|0
1726014000000|2024-09-11 00:20:00|17081.6|17051.6|17082.3|17052.3|17084.9|17054.9|17081.6|17051.6|0
1726014300000|2024-09-11 00:25:00|17082.5|17052.5|17081.1|17051.1|17082.8|17052.8|17078.7|17048.7|0
1726014600000|2024-09-11 00:30:00|17081.4|17051.4|17081.4|17051.4|17082.6|17052.6|17080.5|17050.5|0
1726014900000|2024-09-11 00:35:00|17081.6|17051.6|17084.2|17054.2|17085.8|17055.8|17081.6|17051.6|0
1726015200000|2024-09-11 00:40:00|17084.4|17054.4|17086.1|17056.1|17086.5|17056.5|17081.4|17051.4|0
1726015500000|2024-09-11 00:45:00|17086.3|17056.3|17084.9|17054.9|17087.7|17057.7|17083.7|17053.7|0
1726015800000|2024-09-11 00:50:00|17084.6|17054.6|17062.9|17032.9|17086.5|17056.5|17062.3|17032.3|0
1726016100000|2024-09-11 00:55:00|17063.1|17033.1|17061.9|17031.9|17064.2|17034.2|17060.2|17030.2|0
1726016400000|2024-09-11 01:00:00|17061.6|17031.6|17065.3|17035.3|17090.6|17060.6|17056.8|17026.8|0
1726016700000|2024-09-11 01:05:00|17065.5|17035.5|17065.3|17035.3|17069.4|17039.4|17064.7|17034.7|0
1726017000000|2024-09-11 01:10:00|17080.6|17050.6|17065.6|17035.6|17080.6|17050.6|17042.9|17012.9|0
1726017300000|2024-09-11 01:15:00|17009.9|17004.9|17014.9|17009.9|17022.9|17017.9|16976.4|16971.4|3261
1726017600000|2024-09-11 01:20:00|17015.9|17010.9|17016.4|17011.4|17017.9|17012.9|16982.4|16977.4|1330
1726017900000|2024-09-11 01:25:00|17015.9|17010.9|17033.4|17028.4|17039.4|17034.4|17009.4|17004.4|995
1726018200000|2024-09-11 01:30:00|17031.9|17026.9|16979.9|16974.9|17041.9|17036.9|16971.9|16966.9|5361
1726018500000|2024-09-11 01:35:00|16979.4|16974.4|16970.9|16965.9|16992.9|16987.9|16951.9|16946.9|3228
1726018800000|2024-09-11 01:40:00|16971.4|16966.4|17040.9|17035.9|17040.9|17035.9|16967.9|16962.9|4127
1726019100000|2024-09-11 01:45:00|17040.4|17035.4|17029.4|17024.4|17065.9|17060.9|17026.9|17021.9|2811
1726019400000|2024-09-11 01:50:00|17030.9|17025.9|17031.9|17026.9|17059.4|17054.4|17018.4|17013.4|1820
1726019700000|2024-09-11 01:55:00|17029.9|17024.9|17044.9|17039.9|17074.4|17069.4|17021.9|17016.9|1958
1726020000000|2024-09-11 02:00:00|17045.9|17040.9|17018.9|17013.9|17066.9|17061.9|17004.4|16999.4|2005
1726020300000|2024-09-11 02:05:00|17020.4|17015.4|17055.9|17050.9|17060.4|17055.4|17013.9|17008.9|1556
1726020600000|2024-09-11 02:10:00|17054.9|17049.9|17013.4|17008.4|17057.9|17052.9|16999.4|16994.4|1588
1726020900000|2024-09-11 02:15:00|17012.9|17007.9|17034.9|17029.9|17039.4|17034.4|17007.4|17002.4|1630
1726021200000|2024-09-11 02:20:00|17034.4|17029.4|17039.9|17034.9|17051.9|17046.9|17020.9|17015.9|1656
1726021500000|2024-09-11 02:25:00|17040.9|17035.9|17018.4|17013.4|17044.4|17039.4|17011.9|17006.9|852
1726021800000|2024-09-11 02:30:00|17017.9|17012.9|17028.9|17023.9|17041.4|17036.4|17015.9|17010.9|930
1726022100000|2024-09-11 02:35:00|17028.4|17023.4|17044.4|17039.4|17047.9|17042.9|17020.9|17015.9|980
1726022400000|2024-09-11 02:40:00|17043.9|17038.9|17031.4|17026.4|17052.9|17047.9|17028.4|17023.4|1083
1726022700000|2024-09-11 02:45:00|17030.9|17025.9|17038.9|17033.9|17039.9|17034.9|17014.9|17009.9|974
1726023000000|2024-09-11 02:50:00|17039.4|17034.4|16994.4|16989.4|17046.4|17041.4|16991.4|16986.4|1408
1726023300000|2024-09-11 02:55:00|16994.9|16989.9|17008.4|17003.4|17010.4|17005.4|16989.4|16984.4|859
1726023600000|2024-09-11 03:00:00|17008.9|17003.9|16975.4|16970.4|17021.4|17016.4|16966.9|16961.9|2199
1726023900000|2024-09-11 03:05:00|16974.9|16969.9|16980.9|16975.9|16989.4|16984.4|16968.9|16963.9|768
1726024200000|2024-09-11 03:10:00|16981.4|16976.4|16980.4|16975.4|16987.4|16982.4|16974.9|16969.9|602
1726024500000|2024-09-11 03:15:00|16981.4|16976.4|16976.9|16971.9|16990.9|16985.9|16970.4|16965.4|1490
1726024800000|2024-09-11 03:20:00|16977.4|16972.4|16970.4|16965.4|16980.9|16975.9|16964.9|16959.9|825
1726025100000|2024-09-11 03:25:00|16970.9|16965.9|16976.4|16971.4|16980.4|16975.4|16965.4|16960.4|500
1726025400000|2024-09-11 03:30:00|16977.4|16972.4|16967.9|16962.9|16977.4|16972.4|16958.4|16953.4|909
1726025700000|2024-09-11 03:35:00|16968.4|16963.4|16971.4|16966.4|16973.4|16968.4|16963.9|16958.9|517
1726026000000|2024-09-11 03:40:00|16970.4|16965.4|16968.4|16963.4|16978.4|16973.4|16967.4|16962.4|378
1726026300000|2024-09-11 03:45:00|16969.4|16964.4|16986.4|16981.4|16989.4|16984.4|16968.4|16963.4|513
1726026600000|2024-09-11 03:50:00|16986.9|16981.9|16983.4|16978.4|16988.9|16983.9|16979.4|16974.4|660
1726026900000|2024-09-11 03:55:00|16983.9|16978.9|16978.9|16973.9|16987.4|16982.4|16975.4|16970.4|488
1726027200000|2024-09-11 04:00:00|16990.4|16960.4|16985.8|16955.8|16990.4|16960.4|16985.8|16955.8|0
1726027500000|2024-09-11 04:05:00|16986|16956|16984.7|16954.7|16986|16956|16982.7|16952.7|0
1726027800000|2024-09-11 04:10:00|16984.5|16954.5|16983.8|16953.8|16984.5|16954.5|16978.5|16948.5|0
1726028100000|2024-09-11 04:15:00|16983.9|16953.9|16989.6|16959.6|16989.6|16959.6|16980.6|16950.6|0
1726028400000|2024-09-11 04:20:00|16992|16962|16994|16964|16994.6|16964.6|16991|16961|0
1726028700000|2024-09-11 04:25:00|16993.8|16963.8|17015.5|16985.5|17015.7|16985.7|16991|16961|0
1726029000000|2024-09-11 04:30:00|17015.4|16985.4|16980.4|16950.4|17016.2|16986.2|16980.4|16950.4|0
1726029300000|2024-09-11 04:35:00|17004.7|16974.7|17000.1|16970.1|17004.9|16974.9|16999.7|16969.7|0
1726029600000|2024-09-11 04:40:00|17000.6|16970.6|17000|16970|17000.9|16970.9|16999|16969|0
1726029900000|2024-09-11 04:45:00|17000.4|16970.4|16997.9|16967.9|17000.4|16970.4|16996.8|16966.8|0
1726030200000|2024-09-11 04:50:00|16997.4|16967.4|16999.3|16969.3|16999.3|16969.3|16996.8|16966.8|0
1726030500000|2024-09-11 04:55:00|16999.5|16969.5|16970.4|16940.4|16999.7|16969.7|16970.4|16940.4|13
1726030800000|2024-09-11 05:00:00|16968.9|16963.9|17010.9|17005.9|17010.9|17005.9|16968.9|16963.9|1875
1726031100000|2024-09-11 05:05:00|17010.4|17005.4|17005.9|17000.9|17016.9|17011.9|17002.4|16997.4|1005
1726031400000|2024-09-11 05:10:00|17005.4|17000.4|16998.4|16993.4|17012.9|17007.9|16994.9|16989.9|585
1726031700000|2024-09-11 05:15:00|16996.4|16991.4|17002.4|16997.4|17012.4|17007.4|16996.4|16991.4|693
1726032000000|2024-09-11 05:20:00|17003.4|16998.4|16985.4|16980.4|17007.4|17002.4|16979.4|16974.4|929
1726032300000|2024-09-11 05:25:00|16985.9|16980.9|16969.4|16964.4|16991.9|16986.9|16968.9|16963.9|862
1726032600000|2024-09-11 05:30:00|16969.9|16964.9|16988.4|16983.4|16989.9|16984.9|16969.4|16964.4|844
1726032900000|2024-09-11 05:35:00|16989.4|16984.4|16980.4|16975.4|16992.9|16987.9|16976.4|16971.4|592
1726033200000|2024-09-11 05:40:00|16979.4|16974.4|16980.4|16975.4|16987.4|16982.4|16978.9|16973.9|535
1726033500000|2024-09-11 05:45:00|16979.4|16974.4|16993.4|16988.4|16996.4|16991.4|16973.4|16968.4|776
1726033800000|2024-09-11 05:50:00|16992.9|16987.9|17012.4|17007.4|17012.4|17007.4|16992.9|16987.9|787
1726034100000|2024-09-11 05:55:00|17011.9|17006.9|17015.9|17010.9|17020.9|17015.9|17011.4|17006.4|779
1726034400000|2024-09-11 06:00:00|17016.4|17011.4|17040.9|17035.9|17046.4|17041.4|17011.4|17006.4|1207
1726034700000|2024-09-11 06:05:00|17040.4|17035.4|17046.9|17041.9|17048.4|17043.4|17035.4|17030.4|942
1726035000000|2024-09-11 06:10:00|17046.4|17041.4|17046.4|17041.4|17055.9|17050.9|17040.4|17035.4|913
1726035300000|2024-09-11 06:15:00|17046.9|17041.9|17062.4|17057.4|17067.9|17062.9|17046.9|17041.9|1138
1726035600000|2024-09-11 06:20:00|17062.9|17057.9|17051.4|17046.4|17072.9|17067.9|17050.4|17045.4|922
1726035900000|2024-09-11 06:25:00|17050.9|17045.9|17090.9|17085.9|17095.9|17090.9|17050.9|17045.9|1776
1726036200000|2024-09-11 06:30:00|17091.4|17086.4|17100.4|17095.4|17104.9|17099.9|17087.9|17082.9|1087
1726036500000|2024-09-11 06:35:00|17100.9|17095.9|17096.4|17091.4|17103.4|17098.4|17088.4|17083.4|688
1726036800000|2024-09-11 06:40:00|17095.9|17090.9|17088.9|17083.9|17100.4|17095.4|17086.9|17081.9|707
1726037100000|2024-09-11 06:45:00|17089.4|17084.4|17085.4|17080.4|17093.4|17088.4|17079.9|17074.9|650
1726037400000|2024-09-11 06:50:00|17085.9|17080.9|17077.4|17072.4|17087.4|17082.4|17075.4|17070.4|595
1726037700000|2024-09-11 06:55:00|17076.9|17071.9|17084.9|17079.9|17085.4|17080.4|17072.4|17067.4|673
1726038000000|2024-09-11 07:00:00|17085.9|17080.9|17100.9|17095.9|17106.9|17101.9|17082.4|17077.4|1064
1726038300000|2024-09-11 07:05:00|17100.4|17095.4|17108.9|17103.9|17113.4|17108.4|17098.4|17093.4|683
1726038600000|2024-09-11 07:10:00|17109.4|17104.4|17113.9|17108.9|17119.9|17114.9|17106.4|17101.4|579
1726038900000|2024-09-11 07:15:00|17114.4|17109.4|17114.9|17109.9|17125.4|17120.4|17110.4|17105.4|791
1726039200000|2024-09-11 07:20:00|17115.4|17110.4|17109.9|17104.9|17121.9|17116.9|17105.4|17100.4|562
1726039500000|2024-09-11 07:25:00|17110.4|17105.4|17108.9|17103.9|17112.9|17107.9|17099.9|17094.9|585
1726039800000|2024-09-11 07:30:00|17109.4|17104.4|17101.4|17096.4|17122.4|17117.4|17100.4|17095.4|721
1726040100000|2024-09-11 07:35:00|17101.9|17096.9|17111.4|17106.4|17115.9|17110.9|17099.9|17094.9|564
1726040400000|2024-09-11 07:40:00|17110.9|17105.9|17109.4|17104.4|17112.4|17107.4|17101.9|17096.9|443
1726040700000|2024-09-11 07:45:00|17110.4|17105.4|17101.4|17096.4|17115.9|17110.9|17098.4|17093.4|632
1726041000000|2024-09-11 07:50:00|17100.4|17095.4|17097.9|17092.9|17104.4|17099.4|17094.9|17089.9|1191
1726041300000|2024-09-11 07:55:00|17098.4|17093.4|17105.4|17100.4|17105.4|17100.4|17093.9|17088.9|862
1726041600000|2024-09-11 08:00:00|17082.3|17077.3|17078.3|17073.3|17082.8|17077.8|17074.3|17069.3|962
1726041900000|2024-09-11 08:05:00|17078.8|17073.8|17071.8|17066.8|17081.3|17076.3|17066.3|17061.3|1556
1726042200000|2024-09-11 08:10:00|17071.3|17066.3|17067.3|17062.3|17079.8|17074.8|17065.3|17060.3|708
1726042500000|2024-09-11 08:15:00|17066.8|17061.8|17070.3|17065.3|17073.3|17068.3|17064.3|17059.3|258
1726042800000|2024-09-11 08:20:00|17070.8|17065.8|17070.8|17065.8|17076.8|17071.8|17069.8|17064.8|245
1726043100000|2024-09-11 08:25:00|17071.3|17066.3|17066.8|17061.8|17074.3|17069.3|17064.8|17059.8|643
1726043400000|2024-09-11 08:30:00|17079.3|17049.3|17064.8|17034.8|17079.3|17049.3|17063.9|17033.9|135
1726043700000|2024-09-11 08:35:00|17064.5|17034.5|17059.5|17029.5|17065.5|17035.5|17059|17029|0
1726044000000|2024-09-11 08:40:00|17059.1|17029.1|17043.4|17013.4|17059.5|17029.5|17043|17013|0
1726044300000|2024-09-11 08:45:00|17043|17013|17046|17016|17046|17016|17034.7|17004.7|0
1726044600000|2024-09-11 08:50:00|17046.5|17016.5|17040.1|17010.1|17046.9|17016.9|17039.2|17009.2|0
1726044900000|2024-09-11 08:55:00|17040.6|17010.6|17041.3|17011.3|17044.8|17014.8|17039.2|17009.2|0
1726045200000|2024-09-11 09:00:00|17040.8|17010.8|17048.5|17018.5|17050.8|17020.8|17039.9|17009.9|0
1726045500000|2024-09-11 09:05:00|17048.7|17018.7|17055.5|17025.5|17055.5|17025.5|17047.6|17017.6|0
1726045800000|2024-09-11 09:10:00|17055.7|17025.7|17057.6|17027.6|17059.3|17029.3|17055|17025|0
1726046100000|2024-09-11 09:15:00|17063.3|17055.3|17059.3|17051.3|17064.3|17056.3|17057.8|17049.8|300
1726046400000|2024-09-11 09:20:00|17058.8|17050.8|17056.3|17048.3|17061.3|17053.3|17054.8|17046.8|104
1726046700000|2024-09-11 09:25:00|17055.8|17047.8|17057.8|17049.8|17060.3|17052.3|17053.8|17045.8|61
1726047000000|2024-09-11 09:30:00|17057.3|17049.3|17073.3|17065.3|17075.8|17067.8|17054.8|17046.8|128
1726047300000|2024-09-11 09:35:00|17073.8|17065.8|17070.8|17062.8|17078.8|17070.8|17069.8|17061.8|85
1726047600000|2024-09-11 09:40:00|17071.3|17063.3|17066.8|17058.8|17073.8|17065.8|17065.3|17057.3|67
1726047900000|2024-09-11 09:45:00|17065.8|17057.8|17070.3|17062.3|17070.3|17062.3|17063.3|17055.3|24
1726048200000|2024-09-11 09:50:00|17070.8|17062.8|17081.3|17073.3|17082.8|17074.8|17069.3|17061.3|62
1726048500000|2024-09-11 09:55:00|17081.8|17073.8|17077.3|17069.3|17085.3|17077.3|17077.3|17069.3|57
1726048800000|2024-09-11 10:00:00|17076.3|17068.3|17078.8|17070.8|17082.8|17074.8|17076.3|17068.3|41
1726049100000|2024-09-11 10:05:00|17079.3|17071.3|17077.8|17069.8|17082.8|17074.8|17077.3|17069.3|23
1726049400000|2024-09-11 10:10:00|17078.3|17070.3|17081.3|17073.3|17084.3|17076.3|17076.3|17068.3|35
1726049700000|2024-09-11 10:15:00|17080.8|17072.8|17087.8|17079.8|17087.8|17079.8|17079.3|17071.3|25
1726050000000|2024-09-11 10:20:00|17087.3|17079.3|17088.8|17080.8|17091.3|17083.3|17085.3|17077.3|52
1726050300000|2024-09-11 10:25:00|17088.3|17080.3|17081.3|17073.3|17089.3|17081.3|17080.3|17072.3|35
1726050600000|2024-09-11 10:30:00|17080.8|17072.8|17092.3|17084.3|17093.8|17085.8|17079.3|17071.3|69
1726050900000|2024-09-11 10:35:00|17092.8|17084.8|17098.3|17090.3|17100.3|17092.3|17092.8|17084.8|97
1726051200000|2024-09-11 10:40:00|17097.8|17089.8|17103.3|17095.3|17103.8|17095.8|17095.8|17087.8|66
1726051500000|2024-09-11 10:45:00|17102.8|17094.8|17108.3|17100.3|17111.3|17103.3|17101.3|17093.3|136
1726051800000|2024-09-11 10:50:00|17108.8|17100.8|17108.3|17100.3|17111.3|17103.3|17106.8|17098.8|80
1726052100000|2024-09-11 10:55:00|17108.8|17100.8|17107.3|17099.3|17114.8|17106.8|17105.3|17097.3|65
1726052400000|2024-09-11 11:00:00|17107.8|17099.8|17099.8|17091.8|17109.8|17101.8|17096.8|17088.8|80
1726052700000|2024-09-11 11:05:00|17100.3|17092.3|17098.3|17090.3|17103.3|17095.3|17095.8|17087.8|62
1726053000000|2024-09-11 11:10:00|17098.8|17090.8|17105.3|17097.3|17106.8|17098.8|17097.3|17089.3|58
1726053300000|2024-09-11 11:15:00|17105.8|17097.8|17109.3|17101.3|17109.3|17101.3|17104.3|17096.3|53
1726053600000|2024-09-11 11:20:00|17108.8|17100.8|17106.3|17098.3|17111.3|17103.3|17105.8|17097.8|46
1726053900000|2024-09-11 11:25:00|17105.8|17097.8|17105.3|17097.3|17106.3|17098.3|17102.3|17094.3|38
1726054200000|2024-09-11 11:30:00|17104.8|17096.8|17110.8|17102.8|17110.8|17102.8|17104.8|17096.8|31
1726054500000|2024-09-11 11:35:00|17109.3|17101.3|17118.8|17110.8|17119.3|17111.3|17106.8|17098.8|62
1726054800000|2024-09-11 11:40:00|17119.3|17111.3|17119.3|17111.3|17121.3|17113.3|17116.8|17108.8|36
1726055100000|2024-09-11 11:45:00|17119.8|17111.8|17123.3|17115.3|17125.8|17117.8|17117.3|17109.3|80
1726055400000|2024-09-11 11:50:00|17123.8|17115.8|17119.8|17111.8|17125.8|17117.8|17119.8|17111.8|55
1726055700000|2024-09-11 11:55:00|17119.3|17111.3|17113.3|17105.3|17120.3|17112.3|17110.8|17102.8|70
1726056000000|2024-09-11 12:00:00|17112.8|17104.8|17106.3|17098.3|17113.8|17105.8|17102.8|17094.8|69
1726056300000|2024-09-11 12:05:00|17106.8|17098.8|17107.8|17099.8|17113.3|17105.3|17105.3|17097.3|47
1726056600000|2024-09-11 12:10:00|17107.3|17099.3|17106.3|17098.3|17111.3|17103.3|17104.3|17096.3|96
1726056900000|2024-09-11 12:15:00|17106.8|17098.8|17114.3|17106.3|17115.3|17107.3|17104.8|17096.8|53
1726057200000|2024-09-11 12:20:00|17114.8|17106.8|17102.3|17094.3|17114.8|17106.8|17097.8|17089.8|49
1726057500000|2024-09-11 12:25:00|17101.8|17093.8|17105.3|17097.3|17113.8|17105.8|17094.8|17086.8|115
1726057800000|2024-09-11 12:30:00|17106.3|17098.3|17066.8|17058.8|17110.3|17102.3|17036.8|17028.8|738
1726058100000|2024-09-11 12:35:00|17066.3|17058.3|17071.3|17063.3|17079.8|17071.8|17061.8|17053.8|172
1726058400000|2024-09-11 12:40:00|17070.8|17062.8|17053.3|17045.3|17071.8|17063.8|17046.3|17038.3|241
1726058700000|2024-09-11 12:45:00|17052.8|17044.8|17066.8|17058.8|17073.3|17065.3|17051.3|17043.3|111
1726059000000|2024-09-11 12:50:00|17066.3|17058.3|17072.8|17064.8|17073.8|17065.8|17059.3|17051.3|55
1726059300000|2024-09-11 12:55:00|17073.3|17065.3|17094.3|17086.3|17100.3|17092.3|17069.8|17061.8|177
1726059600000|2024-09-11 13:00:00|17094.8|17086.8|17107.8|17099.8|17112.8|17104.8|17092.8|17084.8|147
1726059900000|2024-09-11 13:05:00|17108.3|17100.3|17103.8|17095.8|17109.8|17101.8|17099.8|17091.8|84
1726060200000|2024-09-11 13:10:00|17104.3|17096.3|17116.3|17108.3|17116.8|17108.8|17098.3|17090.3|85
1726060500000|2024-09-11 13:15:00|17115.8|17107.8|17115.3|17107.3|17120.3|17112.3|17111.3|17103.3|91
1726060800000|2024-09-11 13:20:00|17114.3|17106.3|17110.3|17102.3|17115.3|17107.3|17108.8|17100.8|72
1726061100000|2024-09-11 13:25:00|17109.8|17101.8|17098.8|17090.8|17109.8|17101.8|17091.8|17083.8|101
1726061400000|2024-09-11 13:30:00|17096.3|17088.3|17095.3|17087.3|17111.3|17103.3|17073.3|17065.3|377
1726061700000|2024-09-11 13:35:00|17094.8|17086.8|17129.3|17121.3|17131.3|17123.3|17094.8|17086.8|448
1726062000000|2024-09-11 13:40:00|17128.8|17120.8|17134.3|17126.3|17136.3|17128.3|17114.8|17106.8|329
1726062300000|2024-09-11 13:45:00|17134.8|17126.8|17164.8|17156.8|17165.3|17157.3|17133.8|17125.8|524
1726062600000|2024-09-11 13:50:00|17164.3|17156.3|17137.8|17129.8|17166.3|17158.3|17133.8|17125.8|382
1726062900000|2024-09-11 13:55:00|17137.3|17129.3|17120.3|17112.3|17141.3|17133.3|17116.3|17108.3|215
1726063200000|2024-09-11 14:00:00|17118.8|17110.8|17094.3|17086.3|17118.8|17110.8|17092.8|17084.8|333
1726063500000|2024-09-11 14:05:00|17093.3|17085.3|17095.8|17087.8|17101.8|17093.8|17082.8|17074.8|228
1726063800000|2024-09-11 14:10:00|17096.3|17088.3|17067.8|17059.8|17099.8|17091.8|17067.8|17059.8|218
1726064100000|2024-09-11 14:15:00|17065.8|17057.8|17044.3|17036.3|17067.3|17059.3|17040.3|17032.3|444
1726064400000|2024-09-11 14:20:00|17044.8|17036.8|17040.3|17032.3|17049.8|17041.8|17031.3|17023.3|252
1726064700000|2024-09-11 14:25:00|17039.8|17031.8|17031.3|17023.3|17045.8|17037.8|17028.8|17020.8|271
1726065000000|2024-09-11 14:30:00|17030.8|17022.8|17013.3|17005.3|17030.8|17022.8|17011.3|17003.3|315
1726065300000|2024-09-11 14:35:00|17013.8|17005.8|17023.3|17015.3|17032.3|17024.3|17013.3|17005.3|198
1726065600000|2024-09-11 14:40:00|17022.8|17014.8|17018.3|17010.3|17022.8|17014.8|17008.3|17000.3|158
1726065900000|2024-09-11 14:45:00|17018.8|17010.8|17005.8|16997.8|17022.3|17014.3|17001.3|16993.3|163
1726066200000|2024-09-11 14:50:00|17005.3|16997.3|17028.3|17020.3|17028.8|17020.8|17001.3|16993.3|218
1726066500000|2024-09-11 14:55:00|17028.8|17020.8|17050.8|17042.8|17053.3|17045.3|17020.8|17012.8|275
1726066800000|2024-09-11 15:00:00|17051.3|17043.3|17061.8|17053.8|17062.3|17054.3|17037.8|17029.8|223
1726067100000|2024-09-11 15:05:00|17061.3|17053.3|17087.3|17079.3|17093.3|17085.3|17060.8|17052.8|273
1726067400000|2024-09-11 15:10:00|17087.8|17079.8|17105.3|17097.3|17108.8|17100.8|17084.3|17076.3|226
1726067700000|2024-09-11 15:15:00|17105.8|17097.8|17115.3|17107.3|17119.3|17111.3|17104.3|17096.3|272
1726068000000|2024-09-11 15:20:00|17114.8|17106.8|17107.8|17099.8|17114.8|17106.8|17099.3|17091.3|221
1726068300000|2024-09-11 15:25:00|17108.3|17100.3|17104.3|17096.3|17112.3|17104.3|17103.8|17095.8|159
1726068600000|2024-09-11 15:30:00|17104.8|17096.8|17116.3|17108.3|17123.3|17115.3|17104.3|17096.3|169
1726068900000|2024-09-11 15:35:00|17116.8|17108.8|17134.3|17126.3|17135.3|17127.3|17115.8|17107.8|138
1726069200000|2024-09-11 15:40:00|17134.8|17126.8|17138.8|17130.8|17139.3|17131.3|17129.8|17121.8|119
1726069500000|2024-09-11 15:45:00|17138.3|17130.3|17136.8|17128.8|17141.3|17133.3|17131.8|17123.8|105
1726069800000|2024-09-11 15:50:00|17137.3|17129.3|17130.8|17122.8|17139.8|17131.8|17129.8|17121.8|60
1726070100000|2024-09-11 15:55:00|17130.3|17122.3|17133.8|17125.8|17134.8|17126.8|17114.8|17106.8|137
1726070400000|2024-09-11 16:00:00|17134.3|17126.3|17143.8|17135.8|17143.8|17135.8|17129.8|17121.8|82
1726070700000|2024-09-11 16:05:00|17142.8|17134.8|17140.3|17132.3|17149.8|17141.8|17138.3|17130.3|163
1726071000000|2024-09-11 16:10:00|17139.8|17131.8|17141.8|17133.8|17145.8|17137.8|17132.8|17124.8|87
1726071300000|2024-09-11 16:15:00|17141.3|17133.3|17144.3|17136.3|17145.3|17137.3|17135.8|17127.8|82
1726071600000|2024-09-11 16:20:00|17144.8|17136.8|17144.8|17136.8|17151.8|17143.8|17138.3|17130.3|97
1726071900000|2024-09-11 16:25:00|17145.3|17137.3|17146.3|17138.3|17146.3|17138.3|17139.3|17131.3|65
1726072200000|2024-09-11 16:30:00|17145.8|17137.8|17148.3|17140.3|17151.8|17143.8|17144.3|17136.3|110
1726072500000|2024-09-11 16:35:00|17147.8|17139.8|17154.3|17146.3|17154.8|17146.8|17145.8|17137.8|67
1726072800000|2024-09-11 16:40:00|17153.8|17145.8|17155.3|17147.3|17158.3|17150.3|17149.8|17141.8|104
1726073100000|2024-09-11 16:45:00|17155.8|17147.8|17146.8|17138.8|17157.3|17149.3|17145.3|17137.3|88
1726073400000|2024-09-11 16:50:00|17147.3|17139.3|17161.3|17153.3|17161.3|17153.3|17146.8|17138.8|114
1726073700000|2024-09-11 16:55:00|17161.8|17153.8|17159.8|17151.8|17161.8|17153.8|17152.3|17144.3|128
1726074000000|2024-09-11 17:00:00|17158.3|17150.3|17167.3|17159.3|17169.8|17161.8|17157.3|17149.3|100
1726074300000|2024-09-11 17:05:00|17167.8|17159.8|17172.3|17164.3|17176.8|17168.8|17164.3|17156.3|177
1726074600000|2024-09-11 17:10:00|17172.8|17164.8|17178.3|17170.3|17181.3|17173.3|17172.3|17164.3|162
1726074900000|2024-09-11 17:15:00|17178.8|17170.8|17173.3|17165.3|17180.3|17172.3|17171.3|17163.3|51
1726075200000|2024-09-11 17:20:00|17173.8|17165.8|17168.3|17160.3|17174.8|17166.8|17165.8|17157.8|74
1726075500000|2024-09-11 17:25:00|17167.8|17159.8|17175.3|17167.3|17176.8|17168.8|17165.3|17157.3|115
1726075800000|2024-09-11 17:30:00|17175.8|17167.8|17178.3|17170.3|17179.3|17171.3|17174.3|17166.3|95
1726076100000|2024-09-11 17:35:00|17177.8|17169.8|17183.3|17175.3|17184.8|17176.8|17176.8|17168.8|63
1726076400000|2024-09-11 17:40:00|17183.8|17175.8|17185.8|17177.8|17188.8|17180.8|17183.3|17175.3|87
1726076700000|2024-09-11 17:45:00|17185.3|17177.3|17191.8|17183.8|17193.8|17185.8|17183.8|17175.8|120
1726077000000|2024-09-11 17:50:00|17191.3|17183.3|17188.3|17180.3|17197.3|17189.3|17186.8|17178.8|127
1726077300000|2024-09-11 17:55:00|17188.8|17180.8|17187.3|17179.3|17190.3|17182.3|17179.3|17171.3|51
1726077600000|2024-09-11 18:00:00|17186.8|17178.8|17186.3|17178.3|17190.3|17182.3|17184.8|17176.8|63
1726077900000|2024-09-11 18:05:00|17186.8|17178.8|17192.3|17184.3|17192.3|17184.3|17184.3|17176.3|71
1726078200000|2024-09-11 18:10:00|17192.8|17184.8|17189.3|17181.3|17194.8|17186.8|17188.8|17180.8|25
1726078500000|2024-09-11 18:15:00|17188.8|17180.8|17189.3|17181.3|17192.3|17184.3|17182.8|17174.8|31
1726078800000|2024-09-11 18:20:00|17189.8|17181.8|17193.8|17185.8|17194.8|17186.8|17186.8|17178.8|17
1726079100000|2024-09-11 18:25:00|17193.3|17185.3|17196.3|17188.3|17196.8|17188.8|17190.3|17182.3|80
1726079400000|2024-09-11 18:30:00|17196.8|17188.8|17197.3|17189.3|17199.3|17191.3|17193.3|17185.3|43
1726079700000|2024-09-11 18:35:00|17196.8|17188.8|17200.8|17192.8|17200.8|17192.8|17190.8|17182.8|25
1726080000000|2024-09-11 18:40:00|17200.3|17192.3|17204.3|17196.3|17206.3|17198.3|17198.8|17190.8|87
1726080300000|2024-09-11 18:45:00|17204.8|17196.8|17198.3|17190.3|17206.8|17198.8|17195.3|17187.3|91
1726080600000|2024-09-11 18:50:00|17198.8|17190.8|17186.8|17178.8|17198.8|17190.8|17185.3|17177.3|96
1726080900000|2024-09-11 18:55:00|17185.8|17177.8|17197.1|17167.1|17197.1|17181.8|17177.3|17167.1|148
1726081200000|2024-09-11 19:00:00|17195.5|17165.5|17195.3|17165.3|17198.8|17168.8|17193.8|17163.8|0
1726081500000|2024-09-11 19:05:00|17195.5|17165.5|17200.9|17170.9|17203.1|17173.1|17195.5|17165.5|0
1726081800000|2024-09-11 19:10:00|17201|17171|17198.8|17168.8|17202.5|17172.5|17198.8|17168.8|0
1726082100000|2024-09-11 19:15:00|17200.5|17170.5|17203.2|17173.2|17205.4|17175.4|17197.1|17167.1|0
1726082400000|2024-09-11 19:20:00|17203.3|17173.3|17210.3|17180.3|17210.3|17180.3|17198.8|17168.8|0
1726082700000|2024-09-11 19:25:00|17210.2|17180.2|17211.9|17181.9|17212.2|17182.2|17198.8|17168.8|0
1726083000000|2024-09-11 19:30:00|17211.8|17181.8|17211.5|17181.5|17212.4|17182.4|17198.8|17168.8|0
1726083300000|2024-09-11 19:35:00|17198.8|17168.8|17200.5|17170.5|17200.5|17170.5|17198.8|17168.8|0
1726083600000|2024-09-11 19:40:00|17198.8|17168.8|17203.3|17173.3|17203.6|17173.6|17195.5|17165.5|0
1726083900000|2024-09-11 19:45:00|17195.5|17165.5|17193.8|17163.8|17197.1|17167.1|17192.1|17162.1|0
1726084200000|2024-09-11 19:50:00|17192.1|17162.1|17195.5|17165.5|17202.4|17172.4|17190.4|17160.4|0
1726084500000|2024-09-11 19:55:00|17193.8|17163.8|17197.1|17167.1|17207.2|17177.2|17193.8|17163.8|0
1726084800000|2024-09-11 20:00:00|17199|17169|17196.4|17166.4|17203.2|17173.2|17193|17163|0
1726085100000|2024-09-11 20:05:00|17196.8|17166.8|17204.2|17174.2|17204.2|17174.2|17195.3|17165.3|0
1726085400000|2024-09-11 20:10:00|17204.4|17174.4|17201.6|17171.6|17211.8|17181.8|17201.1|17171.1|0
1726085700000|2024-09-11 20:15:00|17202.1|17172.1|17206.6|17176.6|17207|17177|17202.1|17172.1|0
1726086000000|2024-09-11 20:20:00|17207.1|17177.1|17204.1|17174.1|17208.1|17178.1|17201.6|17171.6|0
1726086300000|2024-09-11 20:25:00|17204.4|17174.4|17203.4|17173.4|17204.4|17174.4|17202.4|17172.4|0
1726086600000|2024-09-11 20:30:00|17203|17173|17202.9|17172.9|17205.5|17175.5|17201.9|17171.9|0
1726086900000|2024-09-11 20:35:00|17203.8|17173.8|17205.5|17175.5|17205.8|17175.8|17202.9|17172.9|0
1726087200000|2024-09-11 20:40:00|17205.3|17175.3|17202.9|17172.9|17205.3|17175.3|17201.8|17171.8|0
1726087500000|2024-09-11 20:45:00|17202.4|17172.4|17201.8|17171.8|17203.9|17173.9|17201.8|17171.8|0
1726087800000|2024-09-11 20:50:00|17201.4|17171.4|17203.3|17173.3|17203.4|17173.4|17201.3|17171.3|0
1726088100000|2024-09-11 20:55:00|17202.8|17172.8|17202.8|17172.8|17203.5|17173.5|17200.7|17170.7|0
1726088400000|2024-09-11 21:00:00|17203.1|17173.1|17203|17173|17203.2|17173.2|17202.8|17172.8|0
1726088700000|2024-09-11 21:05:00|17203.1|17173.1|17203.3|17173.3|17203.6|17173.6|17203.1|17173.1|0
1726089000000|2024-09-11 21:10:00|17203.5|17173.5|17201.1|17171.1|17203.7|17173.7|17200.9|17170.9|0
1726089300000|2024-09-11 21:15:00|17200.7|17170.7|17200.2|17170.2|17201.1|17171.1|17199.6|17169.6|0
1726089600000|2024-09-11 21:20:00|17200.1|17170.1|17200.9|17170.9|17201|17171|17199.6|17169.6|0
1726089900000|2024-09-11 21:25:00|17200.8|17170.8|17199.7|17169.7|17200.8|17170.8|17199.5|17169.5|0
1726090200000|2024-09-11 21:30:00|17199.6|17169.6|17199.5|17169.5|17199.7|17169.7|17199.3|17169.3|0
1726090500000|2024-09-11 21:35:00|17199.4|17169.4|17199.3|17169.3|17199.7|17169.7|17199.3|17169.3|0
1726090800000|2024-09-11 21:40:00|17199.6|17169.6|17199.4|17169.4|17199.6|17169.6|17199.4|17169.4|0
1726091100000|2024-09-11 21:45:00|17199.5|17169.5|17200.5|17170.5|17200.5|17170.5|17199.4|17169.4|0
1726091400000|2024-09-11 21:50:00|17200.3|17170.3|17200.3|17170.3|17200.9|17170.9|17200.3|17170.3|0
1726091700000|2024-09-11 21:55:00|17200.7|17170.7|17200.2|17170.2|17201.4|17171.4|17199.9|17169.9|0
1726092000000|2024-09-11 22:00:00|17202.2|17172.2|17197.3|17167.3|17202.5|17172.5|17195.3|17165.3|0
1726092300000|2024-09-11 22:05:00|17197.6|17167.6|17197.1|17167.1|17200.2|17170.2|17196.1|17166.1|0
1726092600000|2024-09-11 22:10:00|17197.6|17167.6|17197.6|17167.6|17198.6|17168.6|17197.1|17167.1|0
1726092900000|2024-09-11 22:15:00|17197.7|17167.7|17199.7|17169.7|17199.7|17169.7|17196.6|17166.6|0
1726093200000|2024-09-11 22:20:00|17199.5|17169.5|17198.2|17168.2|17201.3|17171.3|17198.2|17168.2|0
1726093500000|2024-09-11 22:25:00|17198.4|17168.4|17199.9|17169.9|17200.9|17170.9|17197.7|17167.7|0
1726093800000|2024-09-11 22:30:00|17200.1|17170.1|17201.9|17171.9|17203|17173|17199.9|17169.9|0
1726094100000|2024-09-11 22:35:00|17202.2|17172.2|17202.5|17172.5|17203.1|17173.1|17201.3|17171.3|0
1726094400000|2024-09-11 22:40:00|17202.3|17172.3|17203.9|17173.9|17203.9|17173.9|17199.6|17169.6|0
1726094700000|2024-09-11 22:45:00|17203.7|17173.7|17204.8|17174.8|17205.5|17175.5|17202.9|17172.9|0
1726095000000|2024-09-11 22:50:00|17204.6|17174.6|17202.1|17172.1|17204.6|17174.6|17202.1|17172.1|0
1726095300000|2024-09-11 22:55:00|17202.2|17172.2|17202.3|17172.3|17204.2|17174.2|17201.7|17171.7|0
1726095600000|2024-09-11 23:00:00|17202.8|17172.8|17202.8|17172.8|17203.9|17173.9|17202.6|17172.6|0
1726095900000|2024-09-11 23:05:00|17203|17173|17200.3|17170.3|17203.3|17173.3|17200.3|17170.3|0
1726096200000|2024-09-11 23:10:00|17200.5|17170.5|17201.2|17171.2|17201.7|17171.7|17200.5|17170.5|0
1726096500000|2024-09-11 23:15:00|17201.7|17171.7|17201.7|17171.7|17203.2|17173.2|17201.7|17171.7|0
1726096800000|2024-09-11 23:20:00|17201.9|17171.9|17202.6|17172.6|17203.4|17173.4|17201.7|17171.7|0
1726097100000|2024-09-11 23:25:00|17203.1|17173.1|17201.6|17171.6|17204.1|17174.1|17201.6|17171.6|0
1726097400000|2024-09-11 23:30:00|17201.1|17171.1|17201.3|17171.3|17201.8|17171.8|17200.3|17170.3|0
1726097700000|2024-09-11 23:35:00|17201.8|17171.8|17195.9|17165.9|17201.8|17171.8|17195.9|17165.9|0
1726098000000|2024-09-11 23:40:00|17195.5|17165.5|17197|17167|17197.5|17167.5|17195.2|17165.2|0
1726098300000|2024-09-11 23:45:00|17196.5|17166.5|17197|17167|17197.2|17167.2|17195.4|17165.4|0
1726098600000|2024-09-11 23:50:00|17196.7|17166.7|17196.8|17166.8|17197.5|17167.5|17195.9|17165.9|0
1726098900000|2024-09-11 23:55:00|17196.4|17166.4|17198.4|17168.4|17198.9|17168.9|17195.8|17165.8|0
1726099200000|2024-09-12 00:00:00|17198.8|17168.8|17200.9|17170.9|17202.5|17172.5|17196.3|17166.3|0
1726099500000|2024-09-12 00:05:00|17201.4|17171.4|17202.9|17172.9|17203.4|17173.4|17200.4|17170.4|0
1726099800000|2024-09-12 00:10:00|17203.1|17173.1|17207.2|17177.2|17207.8|17177.8|17202.9|17172.9|0
1726100100000|2024-09-12 00:15:00|17206.3|17176.3|17214.1|17184.1|17214.1|17184.1|17204.9|17174.9|0
1726100400000|2024-09-12 00:20:00|17213.7|17183.7|17215.7|17185.7|17216.5|17186.5|17211.8|17181.8|0
1726100700000|2024-09-12 00:25:00|17198.8|17168.8|17223.5|17193.5|17223.5|17193.5|17198.8|17168.8|0
1726101000000|2024-09-12 00:30:00|17223.2|17193.2|17216.8|17186.8|17226.2|17196.2|17215.9|17185.9|0
1726101300000|2024-09-12 00:35:00|17216.6|17186.6|17214.7|17184.7|17217.5|17187.5|17213.6|17183.6|0
1726101600000|2024-09-12 00:40:00|17215.2|17185.2|17216.3|17186.3|17218.3|17188.3|17212.9|17182.9|0
1726101900000|2024-09-12 00:45:00|17216|17186|17215.6|17185.6|17216.5|17186.5|17212.8|17182.8|0
1726102200000|2024-09-12 00:50:00|17215.2|17185.2|17211|17181|17217|17187|17210.6|17180.6|0
1726102500000|2024-09-12 00:55:00|17210.8|17180.8|17210.1|17180.1|17212|17182|17208.3|17178.3|0
1726102800000|2024-09-12 01:00:00|17210.5|17180.5|17207.7|17177.7|17211.2|17181.2|17205|17175|0
1726103100000|2024-09-12 01:05:00|17208.2|17178.2|17211.7|17181.7|17211.7|17181.7|17206.1|17176.1|0
1726103400000|2024-09-12 01:10:00|17188.8|17158.8|17192.3|17162.3|17195.7|17165.7|17183.8|17153.8|0
1726103700000|2024-09-12 01:15:00|17161.5|17156.5|17168.5|17163.5|17177.5|17172.5|17153|17148|1900
1726104000000|2024-09-12 01:20:00|17167.5|17162.5|17155|17150|17174|17169|17152.5|17147.5|782
1726104300000|2024-09-12 01:25:00|17155.5|17150.5|17171.5|17166.5|17175.5|17170.5|17152.5|17147.5|616
1726104600000|2024-09-12 01:30:00|17172|17167|17217.5|17212.5|17217.5|17212.5|17147|17142|4676
1726104900000|2024-09-12 01:35:00|17214|17209|17229.5|17224.5|17231|17226|17190.5|17185.5|2348
1726105200000|2024-09-12 01:40:00|17229|17224|17179|17174|17236|17231|17168.5|17163.5|2949
1726105500000|2024-09-12 01:45:00|17180.5|17175.5|17188|17183|17232.5|17227.5|17171.5|17166.5|2301
1726105800000|2024-09-12 01:50:00|17187.5|17182.5|17167|17162|17192.5|17187.5|17150.5|17145.5|1993
1726106100000|2024-09-12 01:55:00|17166.5|17161.5|17205.5|17200.5|17216.5|17211.5|17162.5|17157.5|1737
1726106400000|2024-09-12 02:00:00|17205|17200|17173.9|17168.9|17219.5|17214.5|17170.4|17165.4|1168
1726106700000|2024-09-12 02:05:00|17174.4|17169.4|17137.9|17132.9|17174.9|17169.9|17131.9|17126.9|1891
1726107000000|2024-09-12 02:10:00|17136.9|17131.9|17137.9|17132.9|17139.4|17134.4|17118.9|17113.9|1438
1726107300000|2024-09-12 02:15:00|17138.4|17133.4|17168.4|17163.4|17168.4|17163.4|17135.9|17130.9|1429
1726107600000|2024-09-12 02:20:00|17167.4|17162.4|17213.9|17208.9|17213.9|17208.9|17159.9|17154.9|1766
1726107900000|2024-09-12 02:25:00|17214.9|17209.9|17269.9|17264.9|17276.4|17271.4|17214.9|17209.9|3742
1726108200000|2024-09-12 02:30:00|17268.4|17263.4|17264.4|17259.4|17281.4|17276.4|17250.9|17245.9|2079
1726108500000|2024-09-12 02:35:00|17264.9|17259.9|17245.4|17240.4|17267.4|17262.4|17237.4|17232.4|1319
1726108800000|2024-09-12 02:40:00|17244.9|17239.9|17246.9|17241.9|17251.4|17246.4|17229.9|17224.9|951
1726109100000|2024-09-12 02:45:00|17244.9|17239.9|17241.9|17236.9|17263.9|17258.9|17236.4|17231.4|1041
1726109400000|2024-09-12 02:50:00|17239.4|17234.4|17234.4|17229.4|17242.4|17237.4|17212.4|17207.4|1142
1726109700000|2024-09-12 02:55:00|17233.9|17228.9|17252.4|17247.4|17252.9|17247.9|17225.9|17220.9|634
1726110000000|2024-09-12 03:00:00|17253.4|17248.4|17262.9|17257.9|17264.9|17259.9|17242.9|17237.9|707
1726110300000|2024-09-12 03:05:00|17263.4|17258.4|17254.4|17249.4|17264.4|17259.4|17248.9|17243.9|506
1726110600000|2024-09-12 03:10:00|17254.9|17249.9|17276.9|17271.9|17281.9|17276.9|17254.4|17249.4|912
1726110900000|2024-09-12 03:15:00|17276.4|17271.4|17291.4|17286.4|17292.9|17287.9|17266.9|17261.9|825
1726111200000|2024-09-12 03:20:00|17291.9|17286.9|17298.4|17293.4|17300.9|17295.9|17284.9|17279.9|969
1726111500000|2024-09-12 03:25:00|17298.9|17293.9|17290.9|17285.9|17305.9|17300.9|17288.9|17283.9|815
1726111800000|2024-09-12 03:30:00|17289.9|17284.9|17290.9|17285.9|17292.9|17287.9|17281.9|17276.9|543
1726112100000|2024-09-12 03:35:00|17290.4|17285.4|17283.4|17278.4|17290.9|17285.9|17279.9|17274.9|822
1726112400000|2024-09-12 03:40:00|17282.9|17277.9|17286.4|17281.4|17291.9|17286.9|17277.9|17272.9|459
1726112700000|2024-09-12 03:45:00|17285.9|17280.9|17288.9|17283.9|17292.9|17287.9|17284.9|17279.9|362
1726113000000|2024-09-12 03:50:00|17288.4|17283.4|17287.4|17282.4|17288.9|17283.9|17274.9|17269.9|438
1726113300000|2024-09-12 03:55:00|17287.9|17282.9|17277.4|17272.4|17288.9|17283.9|17275.9|17270.9|411
1726113600000|2024-09-12 04:00:00|17290.4|17260.4|17289.8|17259.8|17290.4|17260.4|17287.8|17257.8|1
1726113900000|2024-09-12 04:05:00|17289.3|17259.3|17288.1|17258.1|17290.3|17260.3|17288.1|17258.1|0
1726114200000|2024-09-12 04:10:00|17287.8|17257.8|17292.1|17262.1|17292.1|17262.1|17287.6|17257.6|0
1726114500000|2024-09-12 04:15:00|17292|17262|17283.3|17253.3|17292.1|17262.1|17282.8|17252.8|0
1726114800000|2024-09-12 04:20:00|17283.7|17253.7|17284.9|17254.9|17285.3|17255.3|17282.1|17252.1|0
1726115100000|2024-09-12 04:25:00|17284.4|17254.4|17284.9|17254.9|17285.6|17255.6|17284|17254|0
1726115400000|2024-09-12 04:30:00|17285|17255|17286.4|17256.4|17286.4|17256.4|17284.4|17254.4|0
1726115700000|2024-09-12 04:35:00|17286.8|17256.8|17287.5|17257.5|17289.6|17259.6|17286.3|17256.3|0
1726116000000|2024-09-12 04:40:00|17288|17258|17289.3|17259.3|17290.2|17260.2|17287.7|17257.7|0
1726116300000|2024-09-12 04:45:00|17289.2|17259.2|17288.9|17258.9|17289.2|17259.2|17287.2|17257.2|0
1726116600000|2024-09-12 04:50:00|17289.1|17259.1|17287.3|17257.3|17289.6|17259.6|17285.4|17255.4|0
1726116900000|2024-09-12 04:55:00|17287|17257|17287.9|17257.9|17288.6|17258.6|17286.8|17256.8|43
1726117200000|2024-09-12 05:00:00|17284.9|17279.9|17304.9|17299.9|17304.9|17299.9|17277.4|17272.4|1128
1726117500000|2024-09-12 05:05:00|17305.4|17300.4|17310.9|17305.9|17314.9|17309.9|17289.4|17284.4|1161
1726117800000|2024-09-12 05:10:00|17311.4|17306.4|17315.4|17310.4|17320.4|17315.4|17305.9|17300.9|732
1726118100000|2024-09-12 05:15:00|17314.9|17309.9|17327.9|17322.9|17333.9|17328.9|17310.9|17305.9|1163
1726118400000|2024-09-12 05:20:00|17328.4|17323.4|17321.9|17316.9|17333.9|17328.9|17318.9|17313.9|561
1726118700000|2024-09-12 05:25:00|17322.4|17317.4|17316.4|17311.4|17338.4|17333.4|17315.9|17310.9|752
1726119000000|2024-09-12 05:30:00|17315.9|17310.9|17312.9|17307.9|17328.9|17323.9|17312.9|17307.9|593
1726119300000|2024-09-12 05:35:00|17313.4|17308.4|17309.4|17304.4|17316.4|17311.4|17297.9|17292.9|841
1726119600000|2024-09-12 05:40:00|17309.9|17304.9|17308.9|17303.9|17310.9|17305.9|17299.9|17294.9|577
1726119900000|2024-09-12 05:45:00|17308.4|17303.4|17314.9|17309.9|17315.9|17310.9|17303.4|17298.4|463
1726120200000|2024-09-12 05:50:00|17314.4|17309.4|17295.4|17290.4|17325.9|17320.9|17294.4|17289.4|578
1726120500000|2024-09-12 05:55:00|17295.9|17290.9|17296.4|17291.4|17299.9|17294.9|17290.9|17285.9|450
1726120800000|2024-09-12 06:00:00|17295.9|17290.9|17288.4|17283.4|17302.4|17297.4|17284.9|17279.9|515
1726121100000|2024-09-12 06:05:00|17286.9|17281.9|17287.9|17282.9|17291.4|17286.4|17279.9|17274.9|515
1726121400000|2024-09-12 06:10:00|17287.4|17282.4|17295.4|17290.4|17296.4|17291.4|17282.9|17277.9|291
1726121700000|2024-09-12 06:15:00|17294.9|17289.9|17276.9|17271.9|17295.9|17290.9|17275.9|17270.9|432
1726122000000|2024-09-12 06:20:00|17275.9|17270.9|17273.9|17268.9|17278.9|17273.9|17269.9|17264.9|552
1726122300000|2024-09-12 06:25:00|17274.4|17269.4|17279.4|17274.4|17281.9|17276.9|17270.9|17265.9|416
1726122600000|2024-09-12 06:30:00|17279.9|17274.9|17304.9|17299.9|17305.4|17300.4|17279.9|17274.9|629
1726122900000|2024-09-12 06:35:00|17303.9|17298.9|17306.9|17301.9|17307.4|17302.4|17297.9|17292.9|621
1726123200000|2024-09-12 06:40:00|17306.4|17301.4|17299.4|17294.4|17306.4|17301.4|17293.4|17288.4|537
1726123500000|2024-09-12 06:45:00|17298.9|17293.9|17300.9|17295.9|17300.9|17295.9|17293.9|17288.9|341
1726123800000|2024-09-12 06:50:00|17300.4|17295.4|17289.9|17284.9|17301.9|17296.9|17288.9|17283.9|404
1726124100000|2024-09-12 06:55:00|17289.4|17284.4|17278.9|17273.9|17289.4|17284.4|17275.9|17270.9|427
1726124400000|2024-09-12 07:00:00|17279.9|17274.9|17277.9|17272.9|17285.9|17280.9|17276.9|17271.9|689
1726124700000|2024-09-12 07:05:00|17278.9|17273.9|17278.9|17273.9|17280.9|17275.9|17264.9|17259.9|657
1726125000000|2024-09-12 07:10:00|17278.4|17273.4|17279.9|17274.9|17282.9|17277.9|17273.9|17268.9|464
1726125300000|2024-09-12 07:15:00|17280.9|17275.9|17259.9|17254.9|17280.9|17275.9|17259.4|17254.4|689
1726125600000|2024-09-12 07:20:00|17260.4|17255.4|17272.4|17267.4|17275.9|17270.9|17254.9|17249.9|739
1726125900000|2024-09-12 07:25:00|17271.9|17266.9|17285.9|17280.9|17285.9|17280.9|17270.9|17265.9|604
1726126200000|2024-09-12 07:30:00|17285.4|17280.4|17281.4|17276.4|17290.9|17285.9|17275.9|17270.9|568
1726126500000|2024-09-12 07:35:00|17280.9|17275.9|17258.9|17253.9|17281.4|17276.4|17256.9|17251.9|629
1726126800000|2024-09-12 07:40:00|17259.9|17254.9|17263.4|17258.4|17263.9|17258.9|17251.4|17246.4|714
1726127100000|2024-09-12 07:45:00|17262.9|17257.9|17255.4|17250.4|17262.9|17257.9|17254.4|17249.4|736
1726127400000|2024-09-12 07:50:00|17255.9|17250.9|17251.9|17246.9|17257.4|17252.4|17248.9|17243.9|768
1726127700000|2024-09-12 07:55:00|17249.9|17244.9|17235.4|17230.4|17251.9|17246.9|17232.9|17227.9|1488
1726128000000|2024-09-12 08:00:00|17232.7|17227.7|17232.2|17227.2|17243.7|17238.7|17210.7|17205.7|2519
1726128300000|2024-09-12 08:05:00|17232.7|17227.7|17235.2|17230.2|17241.7|17236.7|17214.7|17209.7|2666
1726128600000|2024-09-12 08:10:00|17234.2|17229.2|17233.2|17228.2|17239.7|17234.7|17227.2|17222.2|652
1726128900000|2024-09-12 08:15:00|17232.7|17227.7|17235.7|17230.7|17242.2|17237.2|17231.7|17226.7|571
1726129200000|2024-09-12 08:20:00|17235.2|17230.2|17237.2|17232.2|17239.2|17234.2|17230.7|17225.7|244
1726129500000|2024-09-12 08:25:00|17237.7|17232.7|17232.2|17227.2|17247.7|17242.7|17230.2|17225.2|894
1726129800000|2024-09-12 08:30:00|17250.7|17220.7|17253.2|17223.2|17253.7|17223.7|17247.6|17217.6|201
1726130100000|2024-09-12 08:35:00|17253.7|17223.7|17254.3|17224.3|17256.2|17226.2|17250.9|17220.9|0
1726130400000|2024-09-12 08:40:00|17254.8|17224.8|17261.3|17231.3|17264.3|17234.3|17252.4|17222.4|0
1726130700000|2024-09-12 08:45:00|17261.5|17231.5|17257.6|17227.6|17262.5|17232.5|17255.1|17225.1|0
1726131000000|2024-09-12 08:50:00|17257.4|17227.4|17256.8|17226.8|17258|17228|17253.3|17223.3|0
1726131300000|2024-09-12 08:55:00|17257|17227|17256.6|17226.6|17258.7|17228.7|17252.3|17222.3|0
1726131600000|2024-09-12 09:00:00|17256.4|17226.4|17255.2|17225.2|17257.5|17227.5|17253.1|17223.1|0
1726131900000|2024-09-12 09:05:00|17254.7|17224.7|17268.6|17238.6|17268.6|17238.6|17254.7|17224.7|0
1726132200000|2024-09-12 09:10:00|17268.8|17238.8|17272.1|17242.1|17272.8|17242.8|17268.4|17238.4|0
1726132500000|2024-09-12 09:15:00|17263.2|17255.2|17264.7|17256.7|17271.2|17263.2|17254.2|17246.2|356
1726132800000|2024-09-12 09:20:00|17264.2|17256.2|17272.7|17264.7|17275.2|17267.2|17264.2|17256.2|159
1726133100000|2024-09-12 09:25:00|17273.2|17265.2|17273.2|17265.2|17278.2|17270.2|17269.7|17261.7|118
1726133400000|2024-09-12 09:30:00|17272.7|17264.7|17269.7|17261.7|17273.7|17265.7|17265.7|17257.7|84
1726133700000|2024-09-12 09:35:00|17270.2|17262.2|17259.7|17251.7|17271.7|17263.7|17258.7|17250.7|72
1726134000000|2024-09-12 09:40:00|17260.2|17252.2|17260.2|17252.2|17264.2|17256.2|17257.2|17249.2|29
1726134300000|2024-09-12 09:45:00|17260.7|17252.7|17259.2|17251.2|17262.7|17254.7|17251.2|17243.2|70
1726134600000|2024-09-12 09:50:00|17260.2|17252.2|17260.7|17252.7|17261.2|17253.2|17253.2|17245.2|56
1726134900000|2024-09-12 09:55:00|17260.2|17252.2|17259.7|17251.7|17265.2|17257.2|17258.7|17250.7|60
1726135200000|2024-09-12 10:00:00|17258.7|17250.7|17260.7|17252.7|17263.7|17255.7|17257.2|17249.2|45
1726135500000|2024-09-12 10:05:00|17260.2|17252.2|17265.2|17257.2|17267.2|17259.2|17259.2|17251.2|38
1726135800000|2024-09-12 10:10:00|17264.7|17256.7|17269.7|17261.7|17272.2|17264.2|17264.7|17256.7|52
1726136100000|2024-09-12 10:15:00|17269.2|17261.2|17263.7|17255.7|17269.7|17261.7|17261.2|17253.2|39
1726136400000|2024-09-12 10:20:00|17263.2|17255.2|17261.7|17253.7|17264.7|17256.7|17260.2|17252.2|21
1726136700000|2024-09-12 10:25:00|17262.2|17254.2|17252.7|17244.7|17262.2|17254.2|17252.2|17244.2|44
1726137000000|2024-09-12 10:30:00|17253.2|17245.2|17252.7|17244.7|17257.2|17249.2|17252.7|17244.7|23
1726137300000|2024-09-12 10:35:00|17253.2|17245.2|17256.2|17248.2|17260.7|17252.7|17253.2|17245.2|34
1726137600000|2024-09-12 10:40:00|17256.7|17248.7|17260.2|17252.2|17261.7|17253.7|17255.7|17247.7|31
1726137900000|2024-09-12 10:45:00|17259.7|17251.7|17254.7|17246.7|17262.7|17254.7|17254.2|17246.2|28
1726138200000|2024-09-12 10:50:00|17254.2|17246.2|17258.7|17250.7|17259.2|17251.2|17252.7|17244.7|88
1726138500000|2024-09-12 10:55:00|17258.2|17250.2|17255.7|17247.7|17259.2|17251.2|17253.7|17245.7|39
1726138800000|2024-09-12 11:00:00|17256.2|17248.2|17246.7|17238.7|17257.2|17249.2|17246.2|17238.2|65
1726139100000|2024-09-12 11:05:00|17246.2|17238.2|17245.7|17237.7|17248.7|17240.7|17244.2|17236.2|38
1726139400000|2024-09-12 11:10:00|17245.2|17237.2|17241.2|17233.2|17246.7|17238.7|17240.7|17232.7|63
1726139700000|2024-09-12 11:15:00|17241.7|17233.7|17251.2|17243.2|17251.2|17243.2|17232.7|17224.7|284
1726140000000|2024-09-12 11:20:00|17250.7|17242.7|17253.7|17245.7|17254.7|17246.7|17248.7|17240.7|69
1726140300000|2024-09-12 11:25:00|17254.2|17246.2|17255.7|17247.7|17257.7|17249.7|17252.7|17244.7|149
1726140600000|2024-09-12 11:30:00|17255.2|17247.2|17253.7|17245.7|17256.7|17248.7|17248.2|17240.2|51
1726140900000|2024-09-12 11:35:00|17254.2|17246.2|17249.7|17241.7|17255.7|17247.7|17249.7|17241.7|52
1726141200000|2024-09-12 11:40:00|17250.2|17242.2|17246.2|17238.2|17253.7|17245.7|17246.2|17238.2|107
1726141500000|2024-09-12 11:45:00|17246.7|17238.7|17254.7|17246.7|17256.2|17248.2|17244.2|17236.2|132
1726141800000|2024-09-12 11:50:00|17254.2|17246.2|17253.7|17245.7|17255.7|17247.7|17246.2|17238.2|72
1726142100000|2024-09-12 11:55:00|17253.2|17245.2|17250.7|17242.7|17253.2|17245.2|17249.2|17241.2|16
1726142400000|2024-09-12 12:00:00|17250.2|17242.2|17262.2|17254.2|17266.2|17258.2|17250.2|17242.2|179
1726142700000|2024-09-12 12:05:00|17261.7|17253.7|17265.2|17257.2|17266.2|17258.2|17260.7|17252.7|49
1726143000000|2024-09-12 12:10:00|17266.7|17258.7|17261.7|17253.7|17266.7|17258.7|17260.2|17252.2|42
1726143300000|2024-09-12 12:15:00|17261.2|17253.2|17266.7|17258.7|17272.2|17264.2|17260.2|17252.2|141
1726143600000|2024-09-12 12:20:00|17266.2|17258.2|17266.7|17258.7|17270.2|17262.2|17263.7|17255.7|16
1726143900000|2024-09-12 12:25:00|17267.2|17259.2|17268.2|17260.2|17270.2|17262.2|17263.7|17255.7|51
1726144200000|2024-09-12 12:30:00|17267.7|17259.7|17248.2|17240.2|17267.7|17259.7|17238.7|17230.7|179
1726144500000|2024-09-12 12:35:00|17248.7|17240.7|17231.7|17223.7|17250.7|17242.7|17227.7|17219.7|129
1726144800000|2024-09-12 12:40:00|17231.2|17223.2|17246.7|17238.7|17246.7|17238.7|17230.2|17222.2|70
1726145100000|2024-09-12 12:45:00|17247.2|17239.2|17248.2|17240.2|17254.7|17246.7|17246.7|17238.7|96
1726145400000|2024-09-12 12:50:00|17247.7|17239.7|17231.7|17223.7|17247.7|17239.7|17231.2|17223.2|72
1726145700000|2024-09-12 12:55:00|17232.2|17224.2|17230.7|17222.7|17238.2|17230.2|17227.2|17219.2|66
1726146000000|2024-09-12 13:00:00|17229.2|17221.2|17233.7|17225.7|17237.2|17229.2|17228.2|17220.2|58
1726146300000|2024-09-12 13:05:00|17233.2|17225.2|17246.7|17238.7|17247.2|17239.2|17232.2|17224.2|42
1726146600000|2024-09-12 13:10:00|17246.2|17238.2|17250.2|17242.2|17253.2|17245.2|17243.2|17235.2|85
1726146900000|2024-09-12 13:15:00|17250.7|17242.7|17243.7|17235.7|17252.7|17244.7|17243.7|17235.7|32
1726147200000|2024-09-12 13:20:00|17243.2|17235.2|17240.2|17232.2|17244.7|17236.7|17238.2|17230.2|81
1726147500000|2024-09-12 13:25:00|17239.7|17231.7|17230.2|17222.2|17240.2|17232.2|17222.7|17214.7|198
1726147800000|2024-09-12 13:30:00|17229.7|17221.7|17195.2|17187.2|17234.2|17226.2|17193.7|17185.7|718
1726148100000|2024-09-12 13:35:00|17194.7|17186.7|17202.2|17194.2|17209.2|17201.2|17189.2|17181.2|433
1726148400000|2024-09-12 13:40:00|17202.7|17194.7|17193.7|17185.7|17215.7|17207.7|17188.2|17180.2|257
1726148700000|2024-09-12 13:45:00|17193.2|17185.2|17163.2|17155.2|17201.2|17193.2|17163.2|17155.2|354
1726149000000|2024-09-12 13:50:00|17163.7|17155.7|17167.7|17159.7|17171.7|17163.7|17153.2|17145.2|400
1726149300000|2024-09-12 13:55:00|17168.2|17160.2|17153.7|17145.7|17169.2|17161.2|17149.7|17141.7|243
1726149600000|2024-09-12 14:00:00|17153.2|17145.2|17146.2|17138.2|17155.7|17147.7|17146.2|17138.2|171
1726149900000|2024-09-12 14:05:00|17145.7|17137.7|17151.7|17143.7|17156.2|17148.2|17145.7|17137.7|122
1726150200000|2024-09-12 14:10:00|17152.2|17144.2|17179.7|17171.7|17181.7|17173.7|17146.2|17138.2|322
1726150500000|2024-09-12 14:15:00|17180.2|17172.2|17188.7|17180.7|17189.7|17181.7|17173.2|17165.2|199
1726150800000|2024-09-12 14:20:00|17188.2|17180.2|17177.2|17169.2|17189.2|17181.2|17173.2|17165.2|458
1726151100000|2024-09-12 14:25:00|17176.2|17168.2|17182.7|17174.7|17185.7|17177.7|17173.7|17165.7|355
1726151400000|2024-09-12 14:30:00|17183.2|17175.2|17197.7|17189.7|17197.7|17189.7|17180.7|17172.7|331
1726151700000|2024-09-12 14:35:00|17197.2|17189.2|17196.2|17188.2|17197.7|17189.7|17174.2|17166.2|534
1726152000000|2024-09-12 14:40:00|17195.7|17187.7|17212.2|17204.2|17212.2|17204.2|17195.7|17187.7|355
1726152300000|2024-09-12 14:45:00|17211.7|17203.7|17216.7|17208.7|17219.2|17211.2|17209.2|17201.2|199
1726152600000|2024-09-12 14:50:00|17217.2|17209.2|17206.7|17198.7|17217.2|17209.2|17206.2|17198.2|92
1726152900000|2024-09-12 14:55:00|17207.2|17199.2|17203.7|17195.7|17225.2|17217.2|17203.7|17195.7|296
1726153200000|2024-09-12 15:00:00|17203.2|17195.2|17211.7|17203.7|17211.7|17203.7|17192.7|17184.7|129
1726153500000|2024-09-12 15:05:00|17212.2|17204.2|17209.2|17201.2|17218.7|17210.7|17206.7|17198.7|55
1726153800000|2024-09-12 15:10:00|17208.7|17200.7|17215.2|17207.2|17222.7|17214.7|17206.2|17198.2|131
1726154100000|2024-09-12 15:15:00|17215.7|17207.7|17204.7|17196.7|17217.7|17209.7|17204.7|17196.7|96
1726154400000|2024-09-12 15:20:00|17204.2|17196.2|17208.2|17200.2|17212.7|17204.7|17203.7|17195.7|100
1726154700000|2024-09-12 15:25:00|17207.7|17199.7|17204.7|17196.7|17211.2|17203.2|17200.7|17192.7|56
1726155000000|2024-09-12 15:30:00|17205.2|17197.2|17212.7|17204.7|17215.7|17207.7|17202.2|17194.2|84
1726155300000|2024-09-12 15:35:00|17213.2|17205.2|17216.2|17208.2|17221.7|17213.7|17209.7|17201.7|66
1726155600000|2024-09-12 15:40:00|17216.7|17208.7|17214.7|17206.7|17223.2|17215.2|17212.7|17204.7|63
1726155900000|2024-09-12 15:45:00|17215.7|17207.7|17218.7|17210.7|17218.7|17210.7|17213.2|17205.2|75
1726156200000|2024-09-12 15:50:00|17218.2|17210.2|17216.7|17208.7|17222.7|17214.7|17214.7|17206.7|41
1726156500000|2024-09-12 15:55:00|17217.2|17209.2|17217.7|17209.7|17222.7|17214.7|17212.7|17204.7|86
1726156800000|2024-09-12 16:00:00|17217.2|17209.2|17231.7|17223.7|17233.2|17225.2|17215.7|17207.7|140
1726157100000|2024-09-12 16:05:00|17231.2|17223.2|17231.7|17223.7|17233.2|17225.2|17226.7|17218.7|107
1726157400000|2024-09-12 16:10:00|17231.2|17223.2|17232.2|17224.2|17234.2|17226.2|17227.7|17219.7|83
1726157700000|2024-09-12 16:15:00|17231.7|17223.7|17237.7|17229.7|17239.2|17231.2|17231.7|17223.7|54
1726158000000|2024-09-12 16:20:00|17238.2|17230.2|17241.7|17233.7|17244.7|17236.7|17236.7|17228.7|101
1726158300000|2024-09-12 16:25:00|17242.2|17234.2|17234.2|17226.2|17242.2|17234.2|17233.2|17225.2|68
1726158600000|2024-09-12 16:30:00|17233.7|17225.7|17231.7|17223.7|17237.7|17229.7|17228.2|17220.2|47
1726158900000|2024-09-12 16:35:00|17231.2|17223.2|17232.2|17224.2|17235.7|17227.7|17225.7|17217.7|25
1726159200000|2024-09-12 16:40:00|17230.7|17222.7|17236.2|17228.2|17237.7|17229.7|17228.7|17220.7|28
1726159500000|2024-09-12 16:45:00|17235.7|17227.7|17242.2|17234.2|17243.7|17235.7|17231.7|17223.7|70
1726159800000|2024-09-12 16:50:00|17243.7|17235.7|17259.7|17251.7|17260.7|17252.7|17243.2|17235.2|143
1726160100000|2024-09-12 16:55:00|17259.2|17251.2|17261.7|17253.7|17264.7|17256.7|17255.7|17247.7|103
1726160400000|2024-09-12 17:00:00|17262.2|17254.2|17271.2|17263.2|17271.7|17263.7|17258.7|17250.7|123
1726160700000|2024-09-12 17:05:00|17271.7|17263.7|17268.7|17260.7|17275.7|17267.7|17268.2|17260.2|113
1726161000000|2024-09-12 17:10:00|17268.2|17260.2|17264.7|17256.7|17273.2|17265.2|17264.7|17256.7|52
1726161300000|2024-09-12 17:15:00|17265.2|17257.2|17269.7|17261.7|17272.2|17264.2|17265.2|17257.2|49
1726161600000|2024-09-12 17:20:00|17269.2|17261.2|17271.2|17263.2|17272.7|17264.7|17261.7|17253.7|73
1726161900000|2024-09-12 17:25:00|17271.7|17263.7|17270.2|17262.2|17276.2|17268.2|17268.7|17260.7|32
1726162200000|2024-09-12 17:30:00|17270.7|17262.7|17272.7|17264.7|17276.2|17268.2|17267.7|17259.7|17
1726162500000|2024-09-12 17:35:00|17273.2|17265.2|17274.2|17266.2|17276.2|17268.2|17271.2|17263.2|34
1726162800000|2024-09-12 17:40:00|17273.7|17265.7|17276.7|17268.7|17280.7|17272.7|17271.2|17263.2|66
1726163100000|2024-09-12 17:45:00|17276.2|17268.2|17281.7|17273.7|17282.2|17274.2|17276.2|17268.2|55
1726163400000|2024-09-12 17:50:00|17281.2|17273.2|17289.7|17281.7|17291.7|17283.7|17281.2|17273.2|42
1726163700000|2024-09-12 17:55:00|17290.2|17282.2|17289.2|17281.2|17295.2|17287.2|17287.7|17279.7|70
1726164000000|2024-09-12 18:00:00|17288.7|17280.7|17287.7|17279.7|17293.2|17285.2|17286.7|17278.7|57
1726164300000|2024-09-12 18:05:00|17288.2|17280.2|17280.7|17272.7|17289.2|17281.2|17278.7|17270.7|56
1726164600000|2024-09-12 18:10:00|17280.2|17272.2|17283.2|17275.2|17285.7|17277.7|17278.2|17270.2|40
1726164900000|2024-09-12 18:15:00|17283.7|17275.7|17277.7|17269.7|17286.7|17278.7|17276.7|17268.7|44
1726165200000|2024-09-12 18:20:00|17278.2|17270.2|17282.7|17274.7|17283.7|17275.7|17275.7|17267.7|21
1726165500000|2024-09-12 18:25:00|17282.2|17274.2|17281.2|17273.2|17285.2|17277.2|17279.7|17271.7|43
1726165800000|2024-09-12 18:30:00|17281.7|17273.7|17284.2|17276.2|17285.7|17277.7|17278.7|17270.7|51
1726166100000|2024-09-12 18:35:00|17284.7|17276.7|17282.7|17274.7|17285.2|17277.2|17279.7|17271.7|26
1726166400000|2024-09-12 18:40:00|17282.2|17274.2|17280.7|17272.7|17283.7|17275.7|17279.7|17271.7|28
1726166700000|2024-09-12 18:45:00|17281.2|17273.2|17279.2|17271.2|17284.7|17276.7|17277.2|17269.2|81
1726167000000|2024-09-12 18:50:00|17279.7|17271.7|17262.7|17254.7|17280.7|17272.7|17253.2|17245.2|180
1726167300000|2024-09-12 18:55:00|17263.2|17255.2|17283.2|17253.2|17283.2|17269.2|17262.7|17253.2|176
1726167600000|2024-09-12 19:00:00|17286.6|17256.6|17281.6|17251.6|17286.6|17256.6|17281.2|17251.2|0
1726167900000|2024-09-12 19:05:00|17281.8|17251.8|17291.1|17261.1|17291.7|17261.7|17281.8|17251.8|0
1726168200000|2024-09-12 19:10:00|17291|17261|17291|17261|17291.9|17261.9|17289.9|17259.9|0
1726168500000|2024-09-12 19:15:00|17290.9|17260.9|17292.5|17262.5|17292.6|17262.6|17290.4|17260.4|0
1726168800000|2024-09-12 19:20:00|17292.3|17262.3|17291.4|17261.4|17292.3|17262.3|17290.3|17260.3|0
1726169100000|2024-09-12 19:25:00|17291.5|17261.5|17286.7|17256.7|17292.2|17262.2|17285.6|17255.6|0
1726169400000|2024-09-12 19:30:00|17286.1|17256.1|17286.6|17256.6|17288.2|17258.2|17285.3|17255.3|0
1726169700000|2024-09-12 19:35:00|17288.2|17258.2|17290.2|17260.2|17290.7|17260.7|17288.2|17258.2|0
1726170000000|2024-09-12 19:40:00|17290.1|17260.1|17286.6|17256.6|17291.3|17261.3|17286.6|17256.6|0
1726170300000|2024-09-12 19:45:00|17284.9|17254.9|17277.6|17247.6|17284.9|17254.9|17276.7|17246.7|0
1726170600000|2024-09-12 19:50:00|17283.2|17253.2|17277|17247|17284.9|17254.9|17276.5|17246.5|0
1726170900000|2024-09-12 19:55:00|17283.2|17253.2|17276.5|17246.5|17284.9|17254.9|17276.5|17246.5|0
1726171200000|2024-09-12 20:00:00|17278.8|17248.8|17272.8|17242.8|17279.3|17249.3|17271.2|17241.2|0
1726171500000|2024-09-12 20:05:00|17272.5|17242.5|17262.9|17232.9|17272.5|17242.5|17260.3|17230.3|0
1726171800000|2024-09-12 20:10:00|17263.3|17233.3|17264.3|17234.3|17265.8|17235.8|17260.5|17230.5|0
1726172100000|2024-09-12 20:15:00|17264.5|17234.5|17267.4|17237.4|17267.4|17237.4|17262.8|17232.8|0
1726172400000|2024-09-12 20:20:00|17267.1|17237.1|17267.9|17237.9|17267.9|17237.9|17265.8|17235.8|0
1726172700000|2024-09-12 20:25:00|17267.6|17237.6|17271.6|17241.6|17272.9|17242.9|17267.5|17237.5|0
1726173000000|2024-09-12 20:30:00|17271.1|17241.1|17270.1|17240.1|17272.6|17242.6|17269|17239|0
1726173300000|2024-09-12 20:35:00|17269.6|17239.6|17270.2|17240.2|17271|17241|17268.7|17238.7|0
1726173600000|2024-09-12 20:40:00|17270.5|17240.5|17272|17242|17273.1|17243.1|17270|17240|0
1726173900000|2024-09-12 20:45:00|17271.8|17241.8|17266.9|17236.9|17272|17242|17266.9|17236.9|0
1726174200000|2024-09-12 20:50:00|17267.2|17237.2|17268.5|17238.5|17270.5|17240.5|17267.2|17237.2|0
1726174500000|2024-09-12 20:55:00|17268|17238|17264.5|17234.5|17269.5|17239.5|17264.1|17234.1|0
1726174800000|2024-09-12 21:00:00|17264.1|17234.1|17263.7|17233.7|17264.1|17234.1|17263.7|17233.7|0
1726175100000|2024-09-12 21:05:00|17264.6|17234.6|17266.1|17236.1|17267|17237|17264|17234|0
1726175400000|2024-09-12 21:10:00|17265.7|17235.7|17264.7|17234.7|17265.9|17235.9|17263.9|17233.9|0
1726175700000|2024-09-12 21:15:00|17264.8|17234.8|17267.1|17237.1|17267.1|17237.1|17264.8|17234.8|0
1726176000000|2024-09-12 21:20:00|17267.2|17237.2|17266.2|17236.2|17267.8|17237.8|17265.9|17235.9|0
1726176300000|2024-09-12 21:25:00|17266.9|17236.9|17267.2|17237.2|17267.7|17237.7|17266.9|17236.9|0
1726176600000|2024-09-12 21:30:00|17267|17237|17266.2|17236.2|17267|17237|17266.1|17236.1|0
1726176900000|2024-09-12 21:35:00|17266.6|17236.6|17266.7|17236.7|17267.2|17237.2|17266.5|17236.5|0
1726177200000|2024-09-12 21:40:00|17266.6|17236.6|17278.3|17248.3|17278.3|17248.3|17266.6|17236.6|0
1726177500000|2024-09-12 21:45:00|17268.8|17238.8|17269.1|17239.1|17269.1|17239.1|17268.7|17238.7|0
1726177800000|2024-09-12 21:50:00|17268.8|17238.8|17268.1|17238.1|17268.8|17238.8|17267.9|17237.9|0
1726178100000|2024-09-12 21:55:00|17268|17238|17268.5|17238.5|17268.8|17238.8|17267.8|17237.8|0
1726178400000|2024-09-12 22:00:00|17271.8|17241.8|17274.3|17244.3|17274.5|17244.5|17270.4|17240.4|0
1726178700000|2024-09-12 22:05:00|17274.1|17244.1|17273.5|17243.5|17275.8|17245.8|17273|17243|0
1726179000000|2024-09-12 22:10:00|17273.7|17243.7|17277.3|17247.3|17277.6|17247.6|17273.7|17243.7|0
1726179300000|2024-09-12 22:15:00|17277.5|17247.5|17276|17246|17278.3|17248.3|17275.5|17245.5|0
1726179600000|2024-09-12 22:20:00|17276.3|17246.3|17275|17245|17277.5|17247.5|17275|17245|0
1726179900000|2024-09-12 22:25:00|17275.5|17245.5|17278.3|17248.3|17278.8|17248.8|17275.5|17245.5|0
1726180200000|2024-09-12 22:30:00|17278.1|17248.1|17277.5|17247.5|17279.6|17249.6|17277.5|17247.5|0
1726180500000|2024-09-12 22:35:00|17277.3|17247.3|17277.3|17247.3|17277.5|17247.5|17275.5|17245.5|0
1726180800000|2024-09-12 22:40:00|17277.5|17247.5|17279.9|17249.9|17280.4|17250.4|17277.5|17247.5|0
1726181100000|2024-09-12 22:45:00|17280.1|17250.1|17282.9|17252.9|17283.9|17253.9|17279.9|17249.9|0
1726181400000|2024-09-12 22:50:00|17282.5|17252.5|17283.9|17253.9|17284.5|17254.5|17282.4|17252.4|0
1726181700000|2024-09-12 22:55:00|17283.4|17253.4|17283.5|17253.5|17284.6|17254.6|17283|17253|0
1726182000000|2024-09-12 23:00:00|17283.3|17253.3|17287.5|17257.5|17287.5|17257.5|17283.3|17253.3|0
1726182300000|2024-09-12 23:05:00|17288.8|17258.8|17292.2|17262.2|17293.8|17263.8|17288|17258|0
1726182600000|2024-09-12 23:10:00|17291.9|17261.9|17288.8|17258.8|17292.2|17262.2|17288.8|17258.8|0
1726182900000|2024-09-12 23:15:00|17289.3|17259.3|17288.3|17258.3|17289.8|17259.8|17287.2|17257.2|0
1726183200000|2024-09-12 23:20:00|17288|17258|17285.9|17255.9|17288.3|17258.3|17284.9|17254.9|0
1726183500000|2024-09-12 23:25:00|17286.1|17256.1|17287.6|17257.6|17288.1|17258.1|17285.9|17255.9|0
1726183800000|2024-09-12 23:30:00|17287.3|17257.3|17289.1|17259.1|17289.1|17259.1|17287|17257|0
1726184100000|2024-09-12 23:35:00|17288.6|17258.6|17290.6|17260.6|17290.6|17260.6|17288|17258|0
1726184400000|2024-09-12 23:40:00|17290.1|17260.1|17293.3|17263.3|17293.7|17263.7|17289.8|17259.8|0
1726184700000|2024-09-12 23:45:00|17293.1|17263.1|17295.2|17265.2|17296.9|17266.9|17292|17262|0
1726185000000|2024-09-12 23:50:00|17295.4|17265.4|17289.5|17259.5|17296.2|17266.2|17289|17259|0
1726185300000|2024-09-12 23:55:00|17291.8|17261.8|17289.7|17259.7|17292.5|17262.5|17288.5|17258.5|0
1726185600000|2024-09-13 00:00:00|17290.2|17260.2|17288.5|17258.5|17292.3|17262.3|17288.5|17258.5|0
1726185900000|2024-09-13 00:05:00|17289|17259|17290|17260|17291.8|17261.8|17289|17259|0
1726186200000|2024-09-13 00:10:00|17289.8|17259.8|17291.8|17261.8|17294.6|17264.6|17289.8|17259.8|0
1726186500000|2024-09-13 00:15:00|17291.6|17261.6|17273.7|17243.7|17293.5|17263.5|17263.3|17233.3|0
1726186800000|2024-09-13 00:20:00|17273.9|17243.9|17282.2|17252.2|17282.6|17252.6|17271.3|17241.3|0
1726187100000|2024-09-13 00:25:00|17281.9|17251.9|17281|17251|17283.5|17253.5|17280.3|17250.3|0
1726187400000|2024-09-13 00:30:00|17280.7|17250.7|17286|17256|17286.9|17256.9|17280.5|17250.5|0
1726187700000|2024-09-13 00:35:00|17286.1|17256.1|17285.4|17255.4|17288.2|17258.2|17284.9|17254.9|0
1726188000000|2024-09-13 00:40:00|17285|17255|17285.2|17255.2|17287.3|17257.3|17284.7|17254.7|0
1726188300000|2024-09-13 00:45:00|17284.9|17254.9|17285.9|17255.9|17286.8|17256.8|17283.1|17253.1|0
1726188600000|2024-09-13 00:50:00|17286.1|17256.1|17284.3|17254.3|17286.6|17256.6|17284.3|17254.3|0
1726188900000|2024-09-13 00:55:00|17284.1|17254.1|17282.5|17252.5|17284.6|17254.6|17281.8|17251.8|0
1726189200000|2024-09-13 01:00:00|17282.7|17252.7|17278.3|17248.3|17283.9|17253.9|17277.9|17247.9|0
1726189500000|2024-09-13 01:05:00|17288.3|17258.3|17273.3|17243.3|17305.6|17275.6|17273.3|17243.3|0
1726189800000|2024-09-13 01:10:00|17289.2|17259.2|17282.4|17252.4|17289.2|17259.2|17268.3|17238.3|0
1726190100000|2024-09-13 01:15:00|17258.3|17228.3|17315.5|17310.5|17321|17316|17258.3|17228.3|1510
1726190400000|2024-09-13 01:20:00|17313|17308|17324.5|17319.5|17328.5|17323.5|17309|17304|677
1726190700000|2024-09-13 01:25:00|17325.5|17320.5|17326|17321|17333.5|17328.5|17322.5|17317.5|507
1726191000000|2024-09-13 01:30:00|17324.5|17319.5|17414.5|17409.5|17416.5|17411.5|17324.5|17319.5|4587
1726191300000|2024-09-13 01:35:00|17410.5|17405.5|17423.5|17418.5|17439.5|17434.5|17381.5|17376.5|3490
1726191600000|2024-09-13 01:40:00|17423|17418|17432|17427|17445.5|17440.5|17412.5|17407.5|2814
1726191900000|2024-09-13 01:45:00|17431.5|17426.5|17440|17435|17444|17439|17405.5|17400.5|1653
1726192200000|2024-09-13 01:50:00|17438|17433|17479|17474|17487|17482|17434|17429|3028
1726192500000|2024-09-13 01:55:00|17478.5|17473.5|17485|17480|17514.5|17509.5|17476|17471|2860
1726192800000|2024-09-13 02:00:00|17486|17481|17482.5|17477.5|17488.5|17483.5|17458.5|17453.5|2008
1726193100000|2024-09-13 02:05:00|17481.5|17476.5|17501|17496|17510.5|17505.5|17471.5|17466.5|1730
1726193400000|2024-09-13 02:10:00|17501.5|17496.5|17528.5|17523.5|17531.5|17526.5|17501.5|17496.5|2155
1726193700000|2024-09-13 02:15:00|17527.5|17522.5|17545.5|17540.5|17547|17542|17520.5|17515.5|1780
1726194000000|2024-09-13 02:20:00|17546|17541|17531|17526|17552.5|17547.5|17526.5|17521.5|1875
1726194300000|2024-09-13 02:25:00|17532.5|17527.5|17502.5|17497.5|17533.5|17528.5|17500.5|17495.5|1688
1726194600000|2024-09-13 02:30:00|17503|17498|17488.5|17483.5|17511.5|17506.5|17485.5|17480.5|1505
1726194900000|2024-09-13 02:35:00|17489.5|17484.5|17508|17503|17515.5|17510.5|17488.5|17483.5|983
1726195200000|2024-09-13 02:40:00|17507.5|17502.5|17498|17493|17509.5|17504.5|17493|17488|666
1726195500000|2024-09-13 02:45:00|17497.5|17492.5|17448|17443|17497.5|17492.5|17439.5|17434.5|3471
1726195800000|2024-09-13 02:50:00|17449|17444|17443|17438|17459.5|17454.5|17438.5|17433.5|1175
1726196100000|2024-09-13 02:55:00|17442.5|17437.5|17434|17429|17446|17441|17422|17417|1236
1726196400000|2024-09-13 03:00:00|17434.5|17429.5|17429.5|17424.5|17441|17436|17426.5|17421.5|921
1726196700000|2024-09-13 03:05:00|17428.5|17423.5|17451.5|17446.5|17452|17447|17425.5|17420.5|702
1726197000000|2024-09-13 03:10:00|17451|17446|17451.5|17446.5|17464|17459|17444.5|17439.5|672
1726197300000|2024-09-13 03:15:00|17452|17447|17460.5|17455.5|17468.5|17463.5|17439.5|17434.5|641
1726197600000|2024-09-13 03:20:00|17460|17455|17451|17446|17460|17455|17445.5|17440.5|610
1726197900000|2024-09-13 03:25:00|17450.5|17445.5|17450|17445|17454.5|17449.5|17442|17437|481
1726198200000|2024-09-13 03:30:00|17449.5|17444.5|17428.5|17423.5|17449.5|17444.5|17428.5|17423.5|515
1726198500000|2024-09-13 03:35:00|17427|17422|17401.5|17396.5|17430|17425|17400.5|17395.5|1240
1726198800000|2024-09-13 03:40:00|17401|17396|17406.5|17401.5|17406.5|17401.5|17396|17391|645
1726199100000|2024-09-13 03:45:00|17406|17401|17423.5|17418.5|17425.5|17420.5|17403.5|17398.5|375
1726199400000|2024-09-13 03:50:00|17423|17418|17417|17412|17427.5|17422.5|17414.5|17409.5|265
1726199700000|2024-09-13 03:55:00|17416.5|17411.5|17424.5|17419.5|17425.5|17420.5|17416|17411|327
1726200000000|2024-09-13 04:00:00|17436.5|17406.5|17437.1|17407.1|17437.1|17407.1|17435.7|17405.7|0
1726200300000|2024-09-13 04:05:00|17436.9|17406.9|17436|17406|17437.1|17407.1|17435.5|17405.5|0
1726200600000|2024-09-13 04:10:00|17436.4|17406.4|17436.8|17406.8|17437.6|17407.6|17436.1|17406.1|0
1726200900000|2024-09-13 04:15:00|17437|17407|17434|17404|17437.2|17407.2|17434|17404|0
1726201200000|2024-09-13 04:20:00|17433.7|17403.7|17433.5|17403.5|17434.5|17404.5|17433.1|17403.1|0
1726201500000|2024-09-13 04:25:00|17433.3|17403.3|17434.1|17404.1|17434.1|17404.1|17432.4|17402.4|0
1726201800000|2024-09-13 04:30:00|17434.3|17404.3|17428.8|17398.8|17435|17405|17428.1|17398.1|0
1726202100000|2024-09-13 04:35:00|17429|17399|17428.6|17398.6|17429.9|17399.9|17428|17398|0
1726202400000|2024-09-13 04:40:00|17428.4|17398.4|17430.5|17400.5|17431.2|17401.2|17427.6|17397.6|0
1726202700000|2024-09-13 04:45:00|17430.7|17400.7|17430.6|17400.6|17431.2|17401.2|17430.1|17400.1|0
1726203000000|2024-09-13 04:50:00|17430.9|17400.9|17430.8|17400.8|17431.2|17401.2|17430.6|17400.6|0
1726203300000|2024-09-13 04:55:00|17431|17401|17430.1|17400.1|17431.2|17401.2|17430.1|17400.1|10
1726203600000|2024-09-13 05:00:00|17421.5|17416.5|17395|17390|17427.5|17422.5|17390.5|17385.5|1207
1726203900000|2024-09-13 05:05:00|17394.5|17389.5|17397.5|17392.5|17403|17398|17374|17369|1245
1726204200000|2024-09-13 05:10:00|17397|17392|17400.5|17395.5|17402|17397|17384.5|17379.5|588
1726204500000|2024-09-13 05:15:00|17401|17396|17405|17400|17411|17406|17392|17387|579
1726204800000|2024-09-13 05:20:00|17404.5|17399.5|17403|17398|17410|17405|17399.5|17394.5|284
1726205100000|2024-09-13 05:25:00|17402.5|17397.5|17421.5|17416.5|17425.5|17420.5|17400.5|17395.5|443
1726205400000|2024-09-13 05:30:00|17422|17417|17429|17424|17432|17427|17419|17414|464
1726205700000|2024-09-13 05:35:00|17428.5|17423.5|17425|17420|17435.5|17430.5|17420.5|17415.5|406
1726206000000|2024-09-13 05:40:00|17424.5|17419.5|17429.5|17424.5|17443|17438|17421.5|17416.5|498
1726206300000|2024-09-13 05:45:00|17429|17424|17409|17404|17431|17426|17403|17398|551
1726206600000|2024-09-13 05:50:00|17408.5|17403.5|17399.5|17394.5|17411.5|17406.5|17388|17383|546
1726206900000|2024-09-13 05:55:00|17400|17395|17399.5|17394.5|17406.5|17401.5|17395.5|17390.5|479
1726207200000|2024-09-13 06:00:00|17399|17394|17394.5|17389.5|17403.5|17398.5|17392.5|17387.5|416
1726207500000|2024-09-13 06:05:00|17395|17390|17401|17396|17411|17406|17395|17390|408
1726207800000|2024-09-13 06:10:00|17401.5|17396.5|17396.5|17391.5|17407.5|17402.5|17395|17390|287
1726208100000|2024-09-13 06:15:00|17396|17391|17385.5|17380.5|17400|17395|17381.5|17376.5|583
1726208400000|2024-09-13 06:20:00|17385|17380|17380.5|17375.5|17389.5|17384.5|17379|17374|383
1726208700000|2024-09-13 06:25:00|17381|17376|17376|17371|17381|17376|17364|17359|773
1726209000000|2024-09-13 06:30:00|17375.5|17370.5|17381|17376|17387|17382|17368.5|17363.5|484
1726209300000|2024-09-13 06:35:00|17380.5|17375.5|17375|17370|17382|17377|17363|17358|530
1726209600000|2024-09-13 06:40:00|17374.5|17369.5|17382|17377|17385.5|17380.5|17374.5|17369.5|436
1726209900000|2024-09-13 06:45:00|17382.5|17377.5|17378.5|17373.5|17387|17382|17375|17370|245
1726210200000|2024-09-13 06:50:00|17379.5|17374.5|17375|17370|17382.5|17377.5|17372.5|17367.5|207
1726210500000|2024-09-13 06:55:00|17374.5|17369.5|17387.5|17382.5|17391.5|17386.5|17374|17369|339
1726210800000|2024-09-13 07:00:00|17388.5|17383.5|17389.5|17384.5|17396|17391|17384.5|17379.5|541
1726211100000|2024-09-13 07:05:00|17389|17384|17393.5|17388.5|17400.5|17395.5|17388.5|17383.5|478
1726211400000|2024-09-13 07:10:00|17394|17389|17389.5|17384.5|17400.5|17395.5|17385|17380|597
1726211700000|2024-09-13 07:15:00|17389|17384|17384.5|17379.5|17392|17387|17377.5|17372.5|472
1726212000000|2024-09-13 07:20:00|17385|17380|17387.5|17382.5|17395|17390|17384.5|17379.5|492
1726212300000|2024-09-13 07:25:00|17385.5|17380.5|17389.5|17384.5|17396.5|17391.5|17383.5|17378.5|457
1726212600000|2024-09-13 07:30:00|17390|17385|17387.5|17382.5|17397|17392|17386.5|17381.5|440
1726212900000|2024-09-13 07:35:00|17387|17382|17381.5|17376.5|17391.5|17386.5|17380.5|17375.5|344
1726213200000|2024-09-13 07:40:00|17382|17377|17381.5|17376.5|17388.5|17383.5|17380.5|17375.5|461
1726213500000|2024-09-13 07:45:00|17382|17377|17379|17374|17384|17379|17376|17371|758
1726213800000|2024-09-13 07:50:00|17378.5|17373.5|17370.5|17365.5|17380.5|17375.5|17370.5|17365.5|764
1726214100000|2024-09-13 07:55:00|17371.5|17366.5|17367.5|17362.5|17377.5|17372.5|17366|17361|1164
1726214400000|2024-09-13 08:00:00|17365.6|17360.6|17361.6|17356.6|17370.1|17365.1|17360.6|17355.6|898
1726214700000|2024-09-13 08:05:00|17362.1|17357.1|17358.1|17353.1|17364.6|17359.6|17356.1|17351.1|1213
1726215000000|2024-09-13 08:10:00|17357.6|17352.6|17372.1|17367.1|17372.6|17367.6|17354.6|17349.6|905
1726215300000|2024-09-13 08:15:00|17372.6|17367.6|17363.6|17358.6|17372.6|17367.6|17358.1|17353.1|440
1726215600000|2024-09-13 08:20:00|17364.1|17359.1|17367.6|17362.6|17375.6|17370.6|17363.6|17358.6|403
1726215900000|2024-09-13 08:25:00|17367.1|17362.1|17353.6|17348.6|17370.1|17365.1|17352.1|17347.1|652
1726216200000|2024-09-13 08:30:00|17369.1|17339.1|17359.3|17329.3|17369.1|17339.1|17358.2|17328.2|167
1726216500000|2024-09-13 08:35:00|17359.5|17329.5|17363.1|17333.1|17363.1|17333.1|17357.9|17327.9|0
1726216800000|2024-09-13 08:40:00|17363.5|17333.5|17363.8|17333.8|17364.3|17334.3|17360.6|17330.6|0
1726217100000|2024-09-13 08:45:00|17363.4|17333.4|17369.6|17339.6|17369.6|17339.6|17363.4|17333.4|0
1726217400000|2024-09-13 08:50:00|17369.8|17339.8|17364.7|17334.7|17371|17341|17363.3|17333.3|0
1726217700000|2024-09-13 08:55:00|17364.4|17334.4|17363.9|17333.9|17364.9|17334.9|17358.4|17328.4|0
1726218000000|2024-09-13 09:00:00|17364.4|17334.4|17365.6|17335.6|17367.6|17337.6|17362.8|17332.8|0
1726218300000|2024-09-13 09:05:00|17366.1|17336.1|17370.7|17340.7|17371.6|17341.6|17365.6|17335.6|0
1726218600000|2024-09-13 09:10:00|17370.9|17340.9|17376|17346|17376|17346|17370.7|17340.7|0
1726218900000|2024-09-13 09:15:00|17358.1|17350.1|17375.6|17367.6|17379.1|17371.1|17358.1|17350.1|354
1726219200000|2024-09-13 09:20:00|17375.1|17367.1|17374.6|17366.6|17378.6|17370.6|17372.1|17364.1|87
1726219500000|2024-09-13 09:25:00|17375.1|17367.1|17374.6|17366.6|17378.6|17370.6|17374.1|17366.1|137
1726219800000|2024-09-13 09:30:00|17375.1|17367.1|17382.6|17374.6|17383.1|17375.1|17374.6|17366.6|104
1726220100000|2024-09-13 09:35:00|17383.1|17375.1|17391.6|17383.6|17393.6|17385.6|17381.6|17373.6|108
1726220400000|2024-09-13 09:40:00|17391.1|17383.1|17390.6|17382.6|17397.6|17389.6|17390.6|17382.6|100
1726220700000|2024-09-13 09:45:00|17391.1|17383.1|17389.6|17381.6|17394.6|17386.6|17386.6|17378.6|98
1726221000000|2024-09-13 09:50:00|17390.1|17382.1|17387.6|17379.6|17391.1|17383.1|17385.1|17377.1|29
1726221300000|2024-09-13 09:55:00|17387.1|17379.1|17385.6|17377.6|17389.6|17381.6|17381.6|17373.6|47
1726221600000|2024-09-13 10:00:00|17385.1|17377.1|17388.1|17380.1|17390.6|17382.6|17383.6|17375.6|33
1726221900000|2024-09-13 10:05:00|17387.6|17379.6|17389.6|17381.6|17390.6|17382.6|17386.6|17378.6|29
1726222200000|2024-09-13 10:10:00|17390.1|17382.1|17382.6|17374.6|17390.1|17382.1|17382.6|17374.6|32
1726222500000|2024-09-13 10:15:00|17383.1|17375.1|17377.1|17369.1|17384.1|17376.1|17376.6|17368.6|44
1726222800000|2024-09-13 10:20:00|17377.6|17369.6|17378.1|17370.1|17379.1|17371.1|17374.1|17366.1|33
1726223100000|2024-09-13 10:25:00|17378.6|17370.6|17377.6|17369.6|17378.6|17370.6|17374.6|17366.6|32
1726223400000|2024-09-13 10:30:00|17378.1|17370.1|17375.1|17367.1|17378.6|17370.6|17372.6|17364.6|11
1726223700000|2024-09-13 10:35:00|17374.6|17366.6|17376.6|17368.6|17378.6|17370.6|17373.1|17365.1|16
1726224000000|2024-09-13 10:40:00|17376.1|17368.1|17375.6|17367.6|17377.6|17369.6|17372.6|17364.6|12
1726224300000|2024-09-13 10:45:00|17375.1|17367.1|17370.6|17362.6|17377.1|17369.1|17370.6|17362.6|5
1726224600000|2024-09-13 10:50:00|17371.6|17363.6|17378.6|17370.6|17379.6|17371.6|17371.6|17363.6|13
1726224900000|2024-09-13 10:55:00|17378.1|17370.1|17367.6|17359.6|17378.6|17370.6|17362.1|17354.1|158
1726225200000|2024-09-13 11:00:00|17368.6|17360.6|17361.6|17353.6|17371.1|17363.1|17361.1|17353.1|66
1726225500000|2024-09-13 11:05:00|17362.1|17354.1|17357.6|17349.6|17364.6|17356.6|17357.6|17349.6|29
1726225800000|2024-09-13 11:10:00|17358.6|17350.6|17352.1|17344.1|17359.1|17351.1|17348.1|17340.1|68
1726226100000|2024-09-13 11:15:00|17353.1|17345.1|17355.6|17347.6|17355.6|17347.6|17350.6|17342.6|33
1726226400000|2024-09-13 11:20:00|17355.1|17347.1|17354.6|17346.6|17356.6|17348.6|17353.6|17345.6|9
1726226700000|2024-09-13 11:25:00|17354.1|17346.1|17344.6|17336.6|17355.6|17347.6|17344.6|17336.6|44
1726227000000|2024-09-13 11:30:00|17344.1|17336.1|17323.6|17315.6|17346.1|17338.1|17322.6|17314.6|193
1726227300000|2024-09-13 11:35:00|17323.1|17315.1|17312.1|17304.1|17350.6|17342.6|17293.6|17285.6|1044
1726227600000|2024-09-13 11:40:00|17312.6|17304.6|17318.6|17310.6|17324.1|17316.1|17311.1|17303.1|157
1726227900000|2024-09-13 11:45:00|17318.1|17310.1|17326.1|17318.1|17329.1|17321.1|17318.1|17310.1|72
1726228200000|2024-09-13 11:50:00|17325.6|17317.6|17322.1|17314.1|17328.6|17320.6|17320.1|17312.1|57
1726228500000|2024-09-13 11:55:00|17321.6|17313.6|17327.1|17319.1|17328.1|17320.1|17319.6|17311.6|62
1726228800000|2024-09-13 12:00:00|17325.6|17317.6|17326.1|17318.1|17330.1|17322.1|17319.6|17311.6|86
1726229100000|2024-09-13 12:05:00|17325.1|17317.1|17347.1|17339.1|17351.1|17343.1|17314.6|17306.6|594
1726229400000|2024-09-13 12:10:00|17346.6|17338.6|17342.6|17334.6|17348.1|17340.1|17333.1|17325.1|135
1726229700000|2024-09-13 12:15:00|17342.1|17334.1|17347.6|17339.6|17352.6|17344.6|17342.1|17334.1|97
1726230000000|2024-09-13 12:20:00|17348.1|17340.1|17349.6|17341.6|17351.6|17343.6|17347.6|17339.6|28
1726230300000|2024-09-13 12:25:00|17350.1|17342.1|17352.6|17344.6|17355.1|17347.1|17347.6|17339.6|33
1726230600000|2024-09-13 12:30:00|17353.1|17345.1|17353.6|17345.6|17362.1|17354.1|17349.6|17341.6|69
1726230900000|2024-09-13 12:35:00|17354.1|17346.1|17351.6|17343.6|17359.6|17351.6|17351.6|17343.6|54
1726231200000|2024-09-13 12:40:00|17352.1|17344.1|17356.6|17348.6|17357.1|17349.1|17339.6|17331.6|201
1726231500000|2024-09-13 12:45:00|17357.1|17349.1|17356.1|17348.1|17358.6|17350.6|17348.1|17340.1|110
1726231800000|2024-09-13 12:50:00|17356.6|17348.6|17353.1|17345.1|17362.1|17354.1|17353.1|17345.1|40
1726232100000|2024-09-13 12:55:00|17353.6|17345.6|17362.6|17354.6|17368.6|17360.6|17352.6|17344.6|59
1726232400000|2024-09-13 13:00:00|17363.1|17355.1|17368.1|17360.1|17370.1|17362.1|17360.6|17352.6|45
1726232700000|2024-09-13 13:05:00|17368.6|17360.6|17382.6|17374.6|17388.1|17380.1|17368.1|17360.1|111
1726233000000|2024-09-13 13:10:00|17382.1|17374.1|17381.6|17373.6|17385.1|17377.1|17375.6|17367.6|90
1726233300000|2024-09-13 13:15:00|17382.1|17374.1|17390.6|17382.6|17391.1|17383.1|17380.6|17372.6|58
1726233600000|2024-09-13 13:20:00|17390.1|17382.1|17387.6|17379.6|17392.1|17384.1|17385.1|17377.1|63
1726233900000|2024-09-13 13:25:00|17387.1|17379.1|17397.6|17389.6|17402.1|17394.1|17387.1|17379.1|132
1726234200000|2024-09-13 13:30:00|17397.1|17389.1|17362.1|17354.1|17403.6|17395.6|17355.6|17347.6|537
1726234500000|2024-09-13 13:35:00|17362.6|17354.6|17337.6|17329.6|17362.6|17354.6|17332.6|17324.6|425
1726234800000|2024-09-13 13:40:00|17337.1|17329.1|17356.1|17348.1|17363.6|17355.6|17335.6|17327.6|215
1726235100000|2024-09-13 13:45:00|17354.6|17346.6|17368.6|17360.6|17370.1|17362.1|17344.6|17336.6|253
1726235400000|2024-09-13 13:50:00|17370.1|17362.1|17364.1|17356.1|17379.6|17371.6|17358.6|17350.6|202
1726235700000|2024-09-13 13:55:00|17363.6|17355.6|17371.6|17363.6|17379.1|17371.1|17360.6|17352.6|198
1726236000000|2024-09-13 14:00:00|17375.6|17367.6|17377.1|17369.1|17386.1|17378.1|17363.6|17355.6|209
1726236300000|2024-09-13 14:05:00|17377.6|17369.6|17350.6|17342.6|17379.6|17371.6|17349.6|17341.6|151
1726236600000|2024-09-13 14:10:00|17350.1|17342.1|17347.6|17339.6|17358.6|17350.6|17339.6|17331.6|149
1726236900000|2024-09-13 14:15:00|17348.1|17340.1|17362.1|17354.1|17366.1|17358.1|17345.6|17337.6|178
1726237200000|2024-09-13 14:20:00|17362.6|17354.6|17369.1|17361.1|17372.1|17364.1|17356.6|17348.6|79
1726237500000|2024-09-13 14:25:00|17368.6|17360.6|17343.6|17335.6|17376.6|17368.6|17343.1|17335.1|145
1726237800000|2024-09-13 14:30:00|17344.1|17336.1|17346.6|17338.6|17349.1|17341.1|17338.6|17330.6|130
1726238100000|2024-09-13 14:35:00|17346.1|17338.1|17366.6|17358.6|17366.6|17358.6|17341.6|17333.6|102
1726238400000|2024-09-13 14:40:00|17366.1|17358.1|17384.1|17376.1|17384.6|17376.6|17365.6|17357.6|151
1726238700000|2024-09-13 14:45:00|17383.6|17375.6|17380.6|17372.6|17385.6|17377.6|17378.6|17370.6|95
1726239000000|2024-09-13 14:50:00|17380.1|17372.1|17367.6|17359.6|17380.6|17372.6|17363.6|17355.6|99
1726239300000|2024-09-13 14:55:00|17367.1|17359.1|17361.1|17353.1|17372.1|17364.1|17352.6|17344.6|68
1726239600000|2024-09-13 15:00:00|17360.6|17352.6|17353.1|17345.1|17361.1|17353.1|17352.6|17344.6|54
1726239900000|2024-09-13 15:05:00|17353.6|17345.6|17355.6|17347.6|17357.1|17349.1|17342.6|17334.6|186
1726240200000|2024-09-13 15:10:00|17356.1|17348.1|17365.6|17357.6|17370.6|17362.6|17354.1|17346.1|60
1726240500000|2024-09-13 15:15:00|17366.1|17358.1|17364.6|17356.6|17369.6|17361.6|17360.6|17352.6|122
1726240800000|2024-09-13 15:20:00|17364.1|17356.1|17381.6|17373.6|17383.1|17375.1|17361.6|17353.6|123
1726241100000|2024-09-13 15:25:00|17381.1|17373.1|17366.6|17358.6|17385.1|17377.1|17366.1|17358.1|114
1726241400000|2024-09-13 15:30:00|17367.1|17359.1|17363.6|17355.6|17369.6|17361.6|17361.6|17353.6|94
1726241700000|2024-09-13 15:35:00|17364.1|17356.1|17361.1|17353.1|17367.1|17359.1|17353.6|17345.6|74
1726242000000|2024-09-13 15:40:00|17361.6|17353.6|17349.6|17341.6|17363.1|17355.1|17349.6|17341.6|104
1726242300000|2024-09-13 15:45:00|17349.1|17341.1|17353.6|17345.6|17360.1|17352.1|17349.1|17341.1|52
1726242600000|2024-09-13 15:50:00|17354.1|17346.1|17358.1|17350.1|17358.1|17350.1|17352.1|17344.1|23
1726242900000|2024-09-13 15:55:00|17357.6|17349.6|17355.1|17347.1|17361.6|17353.6|17352.6|17344.6|51
1726243200000|2024-09-13 16:00:00|17355.6|17347.6|17349.6|17341.6|17355.6|17347.6|17348.1|17340.1|47
1726243500000|2024-09-13 16:05:00|17350.1|17342.1|17339.6|17331.6|17350.6|17342.6|17337.1|17329.1|98
1726243800000|2024-09-13 16:10:00|17339.1|17331.1|17339.6|17331.6|17344.6|17336.6|17336.1|17328.1|49
1726244100000|2024-09-13 16:15:00|17340.1|17332.1|17330.1|17322.1|17340.1|17332.1|17329.1|17321.1|95
1726244400000|2024-09-13 16:20:00|17330.6|17322.6|17323.6|17315.6|17330.6|17322.6|17322.1|17314.1|68
1726244700000|2024-09-13 16:25:00|17324.1|17316.1|17320.6|17312.6|17330.6|17322.6|17320.1|17312.1|63
1726245000000|2024-09-13 16:30:00|17321.1|17313.1|17315.6|17307.6|17324.6|17316.6|17313.1|17305.1|109
1726245300000|2024-09-13 16:35:00|17315.1|17307.1|17310.6|17302.6|17315.1|17307.1|17304.6|17296.6|105
1726245600000|2024-09-13 16:40:00|17310.1|17302.1|17308.1|17300.1|17312.6|17304.6|17305.1|17297.1|68
1726245900000|2024-09-13 16:45:00|17307.6|17299.6|17309.6|17301.6|17312.6|17304.6|17306.1|17298.1|42
1726246200000|2024-09-13 16:50:00|17309.1|17301.1|17318.6|17310.6|17320.6|17312.6|17308.1|17300.1|83
1726246500000|2024-09-13 16:55:00|17319.1|17311.1|17320.6|17312.6|17322.6|17314.6|17317.6|17309.6|32
1726246800000|2024-09-13 17:00:00|17320.1|17312.1|17314.6|17306.6|17320.1|17312.1|17311.6|17303.6|51
1726247100000|2024-09-13 17:05:00|17315.1|17307.1|17313.6|17305.6|17318.6|17310.6|17312.1|17304.1|55
1726247400000|2024-09-13 17:10:00|17313.1|17305.1|17312.6|17304.6|17314.1|17306.1|17309.1|17301.1|56
1726247700000|2024-09-13 17:15:00|17312.1|17304.1|17318.1|17310.1|17321.6|17313.6|17311.6|17303.6|44
1726248000000|2024-09-13 17:20:00|17317.6|17309.6|17311.6|17303.6|17317.6|17309.6|17310.1|17302.1|21
1726248300000|2024-09-13 17:25:00|17312.1|17304.1|17318.1|17310.1|17320.6|17312.6|17311.6|17303.6|38
1726248600000|2024-09-13 17:30:00|17318.6|17310.6|17321.6|17313.6|17326.6|17318.6|17318.6|17310.6|53
1726248900000|2024-09-13 17:35:00|17322.1|17314.1|17324.1|17316.1|17328.1|17320.1|17319.6|17311.6|22
1726249200000|2024-09-13 17:40:00|17323.6|17315.6|17328.1|17320.1|17330.6|17322.6|17323.1|17315.1|15
1726249500000|2024-09-13 17:45:00|17328.6|17320.6|17325.6|17317.6|17331.1|17323.1|17324.1|17316.1|34
1726249800000|2024-09-13 17:50:00|17325.1|17317.1|17324.6|17316.6|17327.1|17319.1|17323.6|17315.6|17
1726250100000|2024-09-13 17:55:00|17325.1|17317.1|17320.6|17312.6|17326.6|17318.6|17318.6|17310.6|13
1726250400000|2024-09-13 18:00:00|17321.1|17313.1|17319.1|17311.1|17321.1|17313.1|17307.1|17299.1|47
1726250700000|2024-09-13 18:05:00|17318.6|17310.6|17329.1|17321.1|17329.6|17321.6|17317.6|17309.6|35
1726251000000|2024-09-13 18:10:00|17330.6|17322.6|17330.1|17322.1|17331.6|17323.6|17324.6|17316.6|67
1726251300000|2024-09-13 18:15:00|17330.6|17322.6|17336.6|17328.6|17338.6|17330.6|17329.6|17321.6|56
1726251600000|2024-09-13 18:20:00|17337.1|17329.1|17331.6|17323.6|17337.1|17329.1|17331.1|17323.1|28
1726251900000|2024-09-13 18:25:00|17331.1|17323.1|17330.1|17322.1|17333.6|17325.6|17326.6|17318.6|29
1726252200000|2024-09-13 18:30:00|17329.6|17321.6|17330.1|17322.1|17330.6|17322.6|17326.6|17318.6|24
1726252500000|2024-09-13 18:35:00|17330.6|17322.6|17333.1|17325.1|17335.1|17327.1|17330.6|17322.6|30
1726252800000|2024-09-13 18:40:00|17332.6|17324.6|17342.1|17334.1|17342.1|17334.1|17332.1|17324.1|59
1726253100000|2024-09-13 18:45:00|17341.6|17333.6|17336.1|17328.1|17343.6|17335.6|17336.1|17328.1|54
1726253400000|2024-09-13 18:50:00|17335.6|17327.6|17333.6|17325.6|17336.6|17328.6|17330.6|17322.6|70
1726253700000|2024-09-13 18:55:00|17333.1|17325.1|17336.2|17306.2|17336.2|17328.1|17328.6|17306.2|101
1726254000000|2024-09-13 19:00:00|17335.2|17305.2|17334.1|17304.1|17335.3|17305.3|17333.5|17303.5|0
1726254300000|2024-09-13 19:05:00|17337.9|17307.9|17337.3|17307.3|17338.1|17308.1|17336.9|17306.9|0
1726254600000|2024-09-13 19:10:00|17337.2|17307.2|17337.5|17307.5|17337.9|17307.9|17336.3|17306.3|0
1726254900000|2024-09-13 19:15:00|17339.6|17309.6|17344|17314|17344.8|17314.8|17339.6|17309.6|0
1726255200000|2024-09-13 19:20:00|17343.9|17313.9|17344.6|17314.6|17344.7|17314.7|17343|17313|0
1726255500000|2024-09-13 19:25:00|17343|17313|17352.2|17322.2|17352.3|17322.3|17343|17313|0
1726255800000|2024-09-13 19:30:00|17352.3|17322.3|17356.5|17326.5|17356.5|17326.5|17348|17318|0
1726256100000|2024-09-13 19:35:00|17356.6|17326.6|17346.3|17316.3|17356.7|17326.7|17346.3|17316.3|0
1726256400000|2024-09-13 19:40:00|17348|17318|17348|17318|17356.2|17326.2|17346.3|17316.3|0
1726256700000|2024-09-13 19:45:00|17356.4|17326.4|17356.5|17326.5|17357.8|17327.8|17356.1|17326.1|0
1726257000000|2024-09-13 19:50:00|17346.3|17316.3|17349.7|17319.7|17349.7|17319.7|17346.3|17316.3|0
1726257300000|2024-09-13 19:55:00|17351.4|17321.4|17354.7|17324.7|17358.1|17328.1|17349.7|17319.7|0
1726257600000|2024-09-13 20:00:00|17366.2|17336.2|17359.5|17329.5|17366.2|17336.2|17356|17326|0
1726257900000|2024-09-13 20:05:00|17360|17330|17363.6|17333.6|17365.1|17335.1|17360|17330|0
1726258200000|2024-09-13 20:10:00|17363.2|17333.2|17362.1|17332.1|17363.9|17333.9|17357.5|17327.5|0
1726258500000|2024-09-13 20:15:00|17362.3|17332.3|17364.7|17334.7|17365.2|17335.2|17360.1|17330.1|0
1726258800000|2024-09-13 20:20:00|17364.4|17334.4|17366.2|17336.2|17366.2|17336.2|17364.1|17334.1|0
1726259100000|2024-09-13 20:25:00|17367.1|17337.1|17365.7|17335.7|17369.2|17339.2|17365.2|17335.2|0
1726259400000|2024-09-13 20:30:00|17365.4|17335.4|17363.6|17333.6|17366.2|17336.2|17363.1|17333.1|0
1726259700000|2024-09-13 20:35:00|17363.2|17333.2|17363.6|17333.6|17364.7|17334.7|17363.1|17333.1|0
1726260000000|2024-09-13 20:40:00|17363.2|17333.2|17361.6|17331.6|17363.6|17333.6|17361.3|17331.3|0
1726260300000|2024-09-13 20:45:00|17361.4|17331.4|17339.5|17309.5|17361.6|17331.6|17338.5|17308.5|0
1726260600000|2024-09-13 20:50:00|17339.7|17309.7|17340.5|17310.5|17341|17311|17339.7|17309.7|0
1726260900000|2024-09-13 20:55:00|17340.3|17310.3|17340.4|17310.4|17341|17311|17338.7|17308.7|0
1726437600000|2024-09-15 22:00:00|17312|17282|17311.4|17281.4|17314.9|17284.9|17310.6|17280.6|0
1726437900000|2024-09-15 22:05:00|17311.2|17281.2|17308.3|17278.3|17311.6|17281.6|17307|17277|0
1726438200000|2024-09-15 22:10:00|17308|17278|17301.2|17271.2|17308.3|17278.3|17298.6|17268.6|0
1726438500000|2024-09-15 22:15:00|17300.3|17270.3|17290.3|17260.3|17300.7|17270.7|17287.9|17257.9|0
1726438800000|2024-09-15 22:20:00|17290.2|17260.2|17280.5|17250.5|17290.2|17260.2|17280.5|17250.5|0
1726439100000|2024-09-15 22:25:00|17280.7|17250.7|17281.7|17251.7|17282.4|17252.4|17279.9|17249.9|0
1726439400000|2024-09-15 22:30:00|17282.2|17252.2|17297.7|17267.7|17297.7|17267.7|17281.7|17251.7|0
1726439700000|2024-09-15 22:35:00|17297.9|17267.9|17290.5|17260.5|17300.5|17270.5|17290.5|17260.5|0
1726440000000|2024-09-15 22:40:00|17290.6|17260.6|17294.4|17264.4|17294.9|17264.9|17286.6|17256.6|0
1726440300000|2024-09-15 22:45:00|17294.2|17264.2|17293.3|17263.3|17294.5|17264.5|17291.1|17261.1|0
1726440600000|2024-09-15 22:50:00|17292.8|17262.8|17293.3|17263.3|17294.3|17264.3|17292.8|17262.8|0
1726440900000|2024-09-15 22:55:00|17293.5|17263.5|17294.8|17264.8|17295.8|17265.8|17293.3|17263.3|0
1726441200000|2024-09-15 23:00:00|17294.5|17264.5|17296.2|17266.2|17298.8|17268.8|17293.8|17263.8|0
1726441500000|2024-09-15 23:05:00|17296.4|17266.4|17302.1|17272.1|17302.3|17272.3|17296.4|17266.4|0
1726441800000|2024-09-15 23:10:00|17302.3|17272.3|17304.4|17274.4|17304.9|17274.9|17301.8|17271.8|0
1726442100000|2024-09-15 23:15:00|17304.6|17274.6|17307.4|17277.4|17307.7|17277.7|17304.6|17274.6|0
1726442400000|2024-09-15 23:20:00|17307.6|17277.6|17306.1|17276.1|17310|17280|17305.4|17275.4|0
1726442700000|2024-09-15 23:25:00|17306.4|17276.4|17308.5|17278.5|17309.2|17279.2|17306.4|17276.4|0
1726443000000|2024-09-15 23:30:00|17308|17278|17307.7|17277.7|17309.3|17279.3|17307.3|17277.3|0
1726443300000|2024-09-15 23:35:00|17307.9|17277.9|17306.4|17276.4|17309.5|17279.5|17305.9|17275.9|0
1726443600000|2024-09-15 23:40:00|17307.8|17277.8|17310|17280|17310.5|17280.5|17306.9|17276.9|0
1726443900000|2024-09-15 23:45:00|17309.7|17279.7|17312.5|17282.5|17313.5|17283.5|17308.9|17278.9|0
1726444200000|2024-09-15 23:50:00|17312.3|17282.3|17312.3|17282.3|17313.3|17283.3|17311.2|17281.2|0
1726444500000|2024-09-15 23:55:00|17312.2|17282.2|17311.5|17281.5|17312.5|17282.5|17310.5|17280.5|0
1726444800000|2024-09-16 00:00:00|17311.7|17281.7|17308.3|17278.3|17312.3|17282.3|17308|17278|0
1726445100000|2024-09-16 00:05:00|17308.5|17278.5|17309.5|17279.5|17309.8|17279.8|17307|17277|0
1726445400000|2024-09-16 00:10:00|17309.7|17279.7|17306.9|17276.9|17310|17280|17303.9|17273.9|0
1726445700000|2024-09-16 00:15:00|17306.7|17276.7|17314.6|17284.6|17314.6|17284.6|17303.9|17273.9|0
1726446000000|2024-09-16 00:20:00|17314.8|17284.8|17312.7|17282.7|17316.7|17286.7|17311.8|17281.8|0
1726446300000|2024-09-16 00:25:00|17312.4|17282.4|17312.1|17282.1|17313.1|17283.1|17311.7|17281.7|0
1726446600000|2024-09-16 00:30:00|17311.8|17281.8|17310.8|17280.8|17312.1|17282.1|17308.8|17278.8|0
1726446900000|2024-09-16 00:35:00|17310.6|17280.6|17311.3|17281.3|17311.3|17281.3|17308.6|17278.6|0
1726447200000|2024-09-16 00:40:00|17311.6|17281.6|17316.2|17286.2|17316.2|17286.2|17308.5|17278.5|0
1726447500000|2024-09-16 00:45:00|17315.9|17285.9|17317.5|17287.5|17318.1|17288.1|17312.5|17282.5|0
1726447800000|2024-09-16 00:50:00|17317.2|17287.2|17313.6|17283.6|17318.1|17288.1|17313.6|17283.6|0
1726448100000|2024-09-16 00:55:00|17313.8|17283.8|17320.2|17290.2|17321.1|17291.1|17313.6|17283.6|0
1726448400000|2024-09-16 01:00:00|17319.7|17289.7|17319.5|17289.5|17335.4|17305.4|17319|17289|0
1726448700000|2024-09-16 01:05:00|17319|17289|17313.8|17283.8|17319.9|17289.9|17313.8|17283.8|0
1726449000000|2024-09-16 01:10:00|17314.2|17284.2|17311.7|17281.7|17314.2|17284.2|17310.3|17280.3|0
1726449300000|2024-09-16 01:15:00|17312.2|17282.2|17240.3|17235.3|17312.2|17282.2|17213.8|17208.8|2870
1726449600000|2024-09-16 01:20:00|17243.3|17238.3|17235.8|17230.8|17248.3|17243.3|17224.8|17219.8|866
1726449900000|2024-09-16 01:25:00|17235.3|17230.3|17253.3|17248.3|17271.3|17266.3|17222.8|17217.8|883
1726450200000|2024-09-16 01:30:00|17257.8|17252.8|17208.3|17203.3|17286.8|17281.8|17186.3|17181.3|4697
1726450500000|2024-09-16 01:35:00|17208.8|17203.8|17252.8|17247.8|17258.8|17253.8|17173.3|17168.3|2561
1726450800000|2024-09-16 01:40:00|17253.3|17248.3|17257.3|17252.3|17262.3|17257.3|17198.3|17193.3|1790
1726451100000|2024-09-16 01:45:00|17257.8|17252.8|17305.8|17300.8|17311.3|17306.3|17255.3|17250.3|2131
1726451400000|2024-09-16 01:50:00|17305.3|17300.3|17306.8|17301.8|17330.3|17325.3|17294.3|17289.3|2133
1726451700000|2024-09-16 01:55:00|17306.3|17301.3|17303.3|17298.3|17321.8|17316.8|17298.3|17293.3|832
1726452000000|2024-09-16 02:00:00|17304.3|17299.3|17311.3|17306.3|17334.3|17329.3|17286.8|17281.8|1120
1726452300000|2024-09-16 02:05:00|17311.8|17306.8|17315.8|17310.8|17330.8|17325.8|17284.3|17279.3|1027
1726452600000|2024-09-16 02:10:00|17314.8|17309.8|17286.3|17281.3|17331.8|17326.8|17284.3|17279.3|890
1726452900000|2024-09-16 02:15:00|17286.8|17281.8|17282.5|17277.5|17288.8|17283.8|17261|17256|1103
1726453200000|2024-09-16 02:20:00|17283|17278|17302|17297|17313.5|17308.5|17256.5|17251.5|880
1726453500000|2024-09-16 02:25:00|17303|17298|17299|17294|17304|17299|17283.5|17278.5|490
1726453800000|2024-09-16 02:30:00|17301|17296|17271.5|17266.5|17317|17312|17266.5|17261.5|1125
1726454100000|2024-09-16 02:35:00|17272|17267|17253|17248|17278.5|17273.5|17251.5|17246.5|933
1726454400000|2024-09-16 02:40:00|17253.5|17248.5|17249.5|17244.5|17258|17253|17235|17230|836
1726454700000|2024-09-16 02:45:00|17249|17244|17271.5|17266.5|17279|17274|17247|17242|611
1726455000000|2024-09-16 02:50:00|17272|17267|17275|17270|17280|17275|17264|17259|424
1726455300000|2024-09-16 02:55:00|17273.5|17268.5|17294|17289|17295|17290|17272|17267|383
1726455600000|2024-09-16 03:00:00|17295|17290|17293|17288|17302.5|17297.5|17287|17282|340
1726455900000|2024-09-16 03:05:00|17293.5|17288.5|17314.5|17309.5|17317.5|17312.5|17293|17288|551
1726456200000|2024-09-16 03:10:00|17315|17310|17336.5|17331.5|17343|17338|17311.5|17306.5|953
1726456500000|2024-09-16 03:15:00|17334.5|17329.5|17350.5|17345.5|17354|17349|17333|17328|794
1726456800000|2024-09-16 03:20:00|17351|17346|17342|17337|17356|17351|17339|17334|687
1726457100000|2024-09-16 03:25:00|17343|17338|17350.5|17345.5|17354|17349|17341.5|17336.5|347
1726457400000|2024-09-16 03:30:00|17351|17346|17343.5|17338.5|17353|17348|17330|17325|453
1726457700000|2024-09-16 03:35:00|17344|17339|17329.5|17324.5|17346|17341|17327.5|17322.5|299
1726458000000|2024-09-16 03:40:00|17329|17324|17322.5|17317.5|17332.5|17327.5|17317|17312|329
1726458300000|2024-09-16 03:45:00|17322|17317|17337.5|17332.5|17339|17334|17320|17315|234
1726458600000|2024-09-16 03:50:00|17338|17333|17328.5|17323.5|17338|17333|17325.5|17320.5|170
1726458900000|2024-09-16 03:55:00|17329|17324|17326.5|17321.5|17329|17324|17319.5|17314.5|276
1726459200000|2024-09-16 04:00:00|17339.5|17309.5|17337.9|17307.9|17339.8|17309.8|17337.9|17307.9|1
1726459500000|2024-09-16 04:05:00|17338.4|17308.4|17338.4|17308.4|17338.4|17308.4|17337|17307|0
1726459800000|2024-09-16 04:10:00|17338.6|17308.6|17339.4|17309.4|17339.4|17309.4|17338.4|17308.4|0
1726460100000|2024-09-16 04:15:00|17339.1|17309.1|17338|17308|17339.1|17309.1|17337.1|17307.1|0
1726460400000|2024-09-16 04:20:00|17337.8|17307.8|17338|17308|17338|17308|17336.6|17306.6|0
1726460700000|2024-09-16 04:25:00|17337.8|17307.8|17337.6|17307.6|17338|17308|17337.1|17307.1|0
1726461000000|2024-09-16 04:30:00|17337.8|17307.8|17337.3|17307.3|17337.8|17307.8|17337.1|17307.1|0
1726461300000|2024-09-16 04:35:00|17337.6|17307.6|17337.2|17307.2|17337.8|17307.8|17336.6|17306.6|0
1726461600000|2024-09-16 04:40:00|17335.9|17305.9|17335.6|17305.6|17336.8|17306.8|17335.1|17305.1|0
1726461900000|2024-09-16 04:45:00|17335.4|17305.4|17335.4|17305.4|17335.6|17305.6|17334.9|17304.9|0
1726462200000|2024-09-16 04:50:00|17335.1|17305.1|17336.7|17306.7|17336.8|17306.8|17335.1|17305.1|0
1726462500000|2024-09-16 04:55:00|17336.8|17306.8|17334.7|17304.7|17337|17307|17334.2|17304.2|11
1726462800000|2024-09-16 05:00:00|17334.6|17304.6|17370|17365|17370.5|17365.5|17326.5|17304.6|1050
1726463100000|2024-09-16 05:05:00|17370.5|17365.5|17369|17364|17380|17375|17362.5|17357.5|677
1726463400000|2024-09-16 05:10:00|17368|17363|17357|17352|17368.5|17363.5|17356|17351|416
1726463700000|2024-09-16 05:15:00|17356.5|17351.5|17380.5|17375.5|17380.5|17375.5|17349.5|17344.5|548
1726464000000|2024-09-16 05:20:00|17380|17375|17361.5|17356.5|17384|17379|17360|17355|651
1726464300000|2024-09-16 05:25:00|17362|17357|17375|17370|17375.5|17370.5|17361|17356|356
1726464600000|2024-09-16 05:30:00|17374.5|17369.5|17363.5|17358.5|17383|17378|17351.5|17346.5|613
1726464900000|2024-09-16 05:35:00|17364|17359|17368.5|17363.5|17371.5|17366.5|17361.5|17356.5|356
1726465200000|2024-09-16 05:40:00|17368|17363|17367|17362|17375|17370|17362|17357|286
1726465500000|2024-09-16 05:45:00|17366.5|17361.5|17380.5|17375.5|17381.5|17376.5|17365|17360|417
1726465800000|2024-09-16 05:50:00|17381|17376|17377|17372|17385.5|17380.5|17367.5|17362.5|481
1726466100000|2024-09-16 05:55:00|17378.5|17373.5|17383.5|17378.5|17386|17381|17372.5|17367.5|285
1726466400000|2024-09-16 06:00:00|17384|17379|17356.5|17351.5|17385.5|17380.5|17353.5|17348.5|550
1726466700000|2024-09-16 06:05:00|17357|17352|17367.5|17362.5|17369|17364|17351|17346|392
1726467000000|2024-09-16 06:10:00|17368|17363|17358.5|17353.5|17368|17363|17353.5|17348.5|241
1726467300000|2024-09-16 06:15:00|17358|17353|17377|17372|17378|17373|17356|17351|361
1726467600000|2024-09-16 06:20:00|17378|17373|17374|17369|17382|17377|17373.5|17368.5|274
1726467900000|2024-09-16 06:25:00|17375.5|17370.5|17379|17374|17384|17379|17373.5|17368.5|539
1726468200000|2024-09-16 06:30:00|17379.5|17374.5|17375|17370|17384|17379|17375|17370|268
1726468500000|2024-09-16 06:35:00|17375.5|17370.5|17377.5|17372.5|17378.5|17373.5|17366|17361|254
1726468800000|2024-09-16 06:40:00|17377|17372|17375.5|17370.5|17381.5|17376.5|17369|17364|217
1726469100000|2024-09-16 06:45:00|17376|17371|17381.5|17376.5|17383|17378|17370|17365|296
1726469400000|2024-09-16 06:50:00|17382|17377|17379.5|17374.5|17382.5|17377.5|17377|17372|162
1726469700000|2024-09-16 06:55:00|17380|17375|17380.5|17375.5|17383.5|17378.5|17374.5|17369.5|345
1726470000000|2024-09-16 07:00:00|17381|17376|17392.5|17387.5|17398.5|17393.5|17376.5|17371.5|764
1726470300000|2024-09-16 07:05:00|17392|17387|17406.5|17401.5|17406.5|17401.5|17390|17385|505
1726470600000|2024-09-16 07:10:00|17407|17402|17397|17392|17409|17404|17393.5|17388.5|436
1726470900000|2024-09-16 07:15:00|17397.5|17392.5|17393.5|17388.5|17399.5|17394.5|17389.5|17384.5|334
1726471200000|2024-09-16 07:20:00|17394|17389|17401|17396|17405.5|17400.5|17393|17388|319
1726471500000|2024-09-16 07:25:00|17400.5|17395.5|17393|17388|17402|17397|17389.5|17384.5|312
1726471800000|2024-09-16 07:30:00|17394.5|17389.5|17403|17398|17406|17401|17391|17386|406
1726472100000|2024-09-16 07:35:00|17402.5|17397.5|17402.5|17397.5|17412|17407|17400|17395|442
1726472400000|2024-09-16 07:40:00|17402|17397|17395|17390|17405.5|17400.5|17394|17389|472
1726472700000|2024-09-16 07:45:00|17395.5|17390.5|17407|17402|17407|17402|17395|17390|333
1726473000000|2024-09-16 07:50:00|17406|17401|17414|17409|17414|17409|17403|17398|493
1726473300000|2024-09-16 07:55:00|17413.5|17408.5|17417.5|17412.5|17418.5|17413.5|17410.5|17405.5|697
1726473600000|2024-09-16 08:00:00|17417|17412|17429|17424|17431|17426|17411.5|17406.5|779
1726473900000|2024-09-16 08:05:00|17429.5|17424.5|17427.5|17422.5|17430|17425|17417|17412|779
1726474200000|2024-09-16 08:10:00|17425.5|17420.5|17420|17415|17425.5|17420.5|17418|17413|601
1726474500000|2024-09-16 08:15:00|17419.5|17414.5|17423.5|17418.5|17430|17425|17418|17413|354
1726474800000|2024-09-16 08:20:00|17423|17418|17430.5|17425.5|17431|17426|17423|17418|441
1726475100000|2024-09-16 08:25:00|17431|17426|17435|17430|17435.5|17430.5|17426.5|17421.5|706
1726475400000|2024-09-16 08:30:00|17446.2|17416.2|17441.9|17411.9|17448.1|17418.1|17441.9|17411.9|0
1726475700000|2024-09-16 08:35:00|17441.7|17411.7|17440.3|17410.3|17442.1|17412.1|17439.6|17409.6|0
1726476000000|2024-09-16 08:40:00|17440.6|17410.6|17442.9|17412.9|17443.3|17413.3|17440.6|17410.6|0
1726476300000|2024-09-16 08:45:00|17442.5|17412.5|17431.8|17401.8|17442.7|17412.7|17431.4|17401.4|0
1726476600000|2024-09-16 08:50:00|17432|17402|17435.4|17405.4|17437|17407|17431.4|17401.4|0
1726476900000|2024-09-16 08:55:00|17435.1|17405.1|17437.8|17407.8|17437.8|17407.8|17435|17405|0
1726477200000|2024-09-16 09:00:00|17437.5|17407.5|17438.4|17408.4|17438.8|17408.8|17436.7|17406.7|0
1726477500000|2024-09-16 09:05:00|17438.1|17408.1|17437|17407|17438.6|17408.6|17435.6|17405.6|0
1726477800000|2024-09-16 09:10:00|17436.7|17406.7|17441.4|17411.4|17441.9|17411.9|17436.7|17406.7|0
1726478100000|2024-09-16 09:15:00|17441.5|17411.5|17452|17444|17453.5|17445.5|17432|17411.5|217
1726478400000|2024-09-16 09:20:00|17452.5|17444.5|17446|17438|17452.5|17444.5|17445|17437|72
1726478700000|2024-09-16 09:25:00|17446.5|17438.5|17437.5|17429.5|17447.5|17439.5|17436.5|17428.5|83
1726479000000|2024-09-16 09:30:00|17437|17429|17437|17429|17441|17433|17436.5|17428.5|48
1726479300000|2024-09-16 09:35:00|17436.5|17428.5|17429.5|17421.5|17439|17431|17427.5|17419.5|77
1726479600000|2024-09-16 09:40:00|17430|17422|17427|17419|17431|17423|17426.5|17418.5|45
1726479900000|2024-09-16 09:45:00|17426.5|17418.5|17419.5|17411.5|17427|17419|17418|17410|83
1726480200000|2024-09-16 09:50:00|17418.5|17410.5|17415|17407|17418.5|17410.5|17411.5|17403.5|107
1726480500000|2024-09-16 09:55:00|17414.5|17406.5|17418|17410|17418|17410|17412|17404|67
1726480800000|2024-09-16 10:00:00|17417|17409|17416.5|17408.5|17418|17410|17410|17402|81
1726481100000|2024-09-16 10:05:00|17416|17408|17420|17412|17425|17417|17416|17408|36
1726481400000|2024-09-16 10:10:00|17421|17413|17425.5|17417.5|17428|17420|17417|17409|34
1726481700000|2024-09-16 10:15:00|17426|17418|17427.5|17419.5|17428|17420|17424|17416|41
1726482000000|2024-09-16 10:20:00|17428|17420|17427.5|17419.5|17430.5|17422.5|17426.5|17418.5|25
1726482300000|2024-09-16 10:25:00|17428|17420|17419|17411|17428.5|17420.5|17412|17404|117
1726482600000|2024-09-16 10:30:00|17419.5|17411.5|17424|17416|17428.5|17420.5|17419|17411|17
1726482900000|2024-09-16 10:35:00|17424.5|17416.5|17426|17418|17428.5|17420.5|17424|17416|6
1726483200000|2024-09-16 10:40:00|17425.5|17417.5|17425|17417|17427|17419|17423|17415|35
1726483500000|2024-09-16 10:45:00|17425.5|17417.5|17433|17425|17433.5|17425.5|17425.5|17417.5|9
1726483800000|2024-09-16 10:50:00|17433.5|17425.5|17435|17427|17435.5|17427.5|17432.5|17424.5|8
1726484100000|2024-09-16 10:55:00|17434.5|17426.5|17434|17426|17435.5|17427.5|17432.5|17424.5|13
1726484400000|2024-09-16 11:00:00|17433.5|17425.5|17436.5|17428.5|17438.5|17430.5|17431|17423|29
1726484700000|2024-09-16 11:05:00|17434|17426|17432|17424|17436.5|17428.5|17430.5|17422.5|12
1726485000000|2024-09-16 11:10:00|17432.5|17424.5|17426.5|17418.5|17434.5|17426.5|17425.5|17417.5|19
1726485300000|2024-09-16 11:15:00|17426|17418|17418|17410|17426.5|17418.5|17417.5|17409.5|30
1726485600000|2024-09-16 11:20:00|17418.5|17410.5|17413|17405|17421.5|17413.5|17412.5|17404.5|64
1726485900000|2024-09-16 11:25:00|17412.5|17404.5|17419|17411|17419.5|17411.5|17412.5|17404.5|61
1726486200000|2024-09-16 11:30:00|17419.5|17411.5|17418|17410|17420.5|17412.5|17417|17409|21
1726486500000|2024-09-16 11:35:00|17418.5|17410.5|17424|17416|17424|17416|17416.5|17408.5|15
1726486800000|2024-09-16 11:40:00|17423.5|17415.5|17420|17412|17426|17418|17419.5|17411.5|83
1726487100000|2024-09-16 11:45:00|17422|17414|17422.5|17414.5|17423|17415|17420|17412|39
1726487400000|2024-09-16 11:50:00|17422|17414|17420|17412|17422.5|17414.5|17415.5|17407.5|38
1726487700000|2024-09-16 11:55:00|17420.5|17412.5|17423|17415|17423|17415|17416.5|17408.5|37
1726488000000|2024-09-16 12:00:00|17423.5|17415.5|17422|17414|17425.5|17417.5|17422|17414|41
1726488300000|2024-09-16 12:05:00|17422.5|17414.5|17429.5|17421.5|17429.5|17421.5|17420.5|17412.5|47
1726488600000|2024-09-16 12:10:00|17428.5|17420.5|17430|17422|17434|17426|17426.5|17418.5|67
1726488900000|2024-09-16 12:15:00|17430.5|17422.5|17422.5|17414.5|17431|17423|17422|17414|28
1726489200000|2024-09-16 12:20:00|17422|17414|17413.5|17405.5|17425|17417|17413.5|17405.5|36
1726489500000|2024-09-16 12:25:00|17412|17404|17419|17411|17419.5|17411.5|17409.5|17401.5|94
1726489800000|2024-09-16 12:30:00|17419.5|17411.5|17402.5|17394.5|17419.5|17411.5|17401|17393|124
1726490100000|2024-09-16 12:35:00|17403|17395|17410|17402|17414|17406|17400.5|17392.5|65
1726490400000|2024-09-16 12:40:00|17409|17401|17403.5|17395.5|17409.5|17401.5|17400.5|17392.5|84
1726490700000|2024-09-16 12:45:00|17404|17396|17405|17397|17407.5|17399.5|17400|17392|79
1726491000000|2024-09-16 12:50:00|17404.5|17396.5|17407|17399|17408|17400|17397.5|17389.5|76
1726491300000|2024-09-16 12:55:00|17407.5|17399.5|17417|17409|17417|17409|17405|17397|22
1726491600000|2024-09-16 13:00:00|17416.5|17408.5|17429.5|17421.5|17430|17422|17416|17408|90
1726491900000|2024-09-16 13:05:00|17428.5|17420.5|17424|17416|17429|17421|17419.5|17411.5|42
1726492200000|2024-09-16 13:10:00|17424.5|17416.5|17433|17425|17433|17425|17421.5|17413.5|66
1726492500000|2024-09-16 13:15:00|17432.5|17424.5|17446|17438|17446.5|17438.5|17430|17422|115
1726492800000|2024-09-16 13:20:00|17445.5|17437.5|17447|17439|17451.5|17443.5|17442|17434|90
1726493100000|2024-09-16 13:25:00|17446.5|17438.5|17432|17424|17447.5|17439.5|17428.5|17420.5|136
1726493400000|2024-09-16 13:30:00|17434.5|17426.5|17433.5|17425.5|17460|17452|17422|17414|633
1726493700000|2024-09-16 13:35:00|17433|17425|17427|17419|17433.5|17425.5|17413.5|17405.5|274
1726494000000|2024-09-16 13:40:00|17426.5|17418.5|17423|17415|17436.5|17428.5|17412|17404|167
1726494300000|2024-09-16 13:45:00|17422.5|17414.5|17431|17423|17435|17427|17410|17402|133
1726494600000|2024-09-16 13:50:00|17432.5|17424.5|17445|17437|17447.5|17439.5|17431|17423|132
1726494900000|2024-09-16 13:55:00|17445.5|17437.5|17448|17440|17455|17447|17441|17433|133
1726495200000|2024-09-16 14:00:00|17448.5|17440.5|17436.5|17428.5|17448.5|17440.5|17429|17421|169
1726495500000|2024-09-16 14:05:00|17437|17429|17442.5|17434.5|17445|17437|17425|17417|94
1726495800000|2024-09-16 14:10:00|17443|17435|17450|17442|17452.5|17444.5|17438|17430|98
1726496100000|2024-09-16 14:15:00|17450.5|17442.5|17444|17436|17456|17448|17443|17435|100
1726496400000|2024-09-16 14:20:00|17444.5|17436.5|17432.5|17424.5|17448.5|17440.5|17428.5|17420.5|83
1726496700000|2024-09-16 14:25:00|17433|17425|17421|17413|17436|17428|17414.5|17406.5|152
1726497000000|2024-09-16 14:30:00|17421.5|17413.5|17399.5|17391.5|17422.5|17414.5|17394.5|17386.5|157
1726497300000|2024-09-16 14:35:00|17400|17392|17420|17412|17420|17412|17396.5|17388.5|179
1726497600000|2024-09-16 14:40:00|17420.5|17412.5|17423|17415|17425.5|17417.5|17415|17407|79
1726497900000|2024-09-16 14:45:00|17422.5|17414.5|17421|17413|17423|17415|17409|17401|68
1726498200000|2024-09-16 14:50:00|17421.5|17413.5|17420|17412|17429.5|17421.5|17416.5|17408.5|65
1726498500000|2024-09-16 14:55:00|17420.5|17412.5|17417|17409|17424.5|17416.5|17413|17405|185
1726498800000|2024-09-16 15:00:00|17416.5|17408.5|17413|17405|17422|17414|17410.5|17402.5|84
1726499100000|2024-09-16 15:05:00|17413.5|17405.5|17415|17407|17418|17410|17411|17403|30
1726499400000|2024-09-16 15:10:00|17415.5|17407.5|17414|17406|17423|17415|17413.5|17405.5|67
1726499700000|2024-09-16 15:15:00|17415|17407|17419|17411|17421.5|17413.5|17410.5|17402.5|65
1726500000000|2024-09-16 15:20:00|17418.5|17410.5|17421.5|17413.5|17422.5|17414.5|17411|17403|39
1726500300000|2024-09-16 15:25:00|17421|17413|17423|17415|17424|17416|17415|17407|88
1726500600000|2024-09-16 15:30:00|17422.5|17414.5|17418.5|17410.5|17425.5|17417.5|17416.5|17408.5|79
1726500900000|2024-09-16 15:35:00|17418|17410|17416|17408|17421.5|17413.5|17412|17404|56
1726501200000|2024-09-16 15:40:00|17416.5|17408.5|17414|17406|17417|17409|17409|17401|53
1726501500000|2024-09-16 15:45:00|17414.5|17406.5|17407|17399|17414.5|17406.5|17405.5|17397.5|71
1726501800000|2024-09-16 15:50:00|17406.5|17398.5|17411|17403|17411.5|17403.5|17401.5|17393.5|48
1726502100000|2024-09-16 15:55:00|17411.5|17403.5|17414|17406|17415|17407|17409|17401|53
1726502400000|2024-09-16 16:00:00|17414.5|17406.5|17413|17405|17419|17411|17413|17405|35
1726502700000|2024-09-16 16:05:00|17412.5|17404.5|17417.5|17409.5|17419.5|17411.5|17411.5|17403.5|23
1726503000000|2024-09-16 16:10:00|17418|17410|17412.5|17404.5|17418.5|17410.5|17410.5|17402.5|36
1726503300000|2024-09-16 16:15:00|17413|17405|17410|17402|17415|17407|17409.5|17401.5|28
1726503600000|2024-09-16 16:20:00|17409.5|17401.5|17404|17396|17410.5|17402.5|17404|17396|49
1726503900000|2024-09-16 16:25:00|17404.5|17396.5|17414.5|17406.5|17416|17408|17404.5|17396.5|42
1726504200000|2024-09-16 16:30:00|17414|17406|17412|17404|17415.5|17407.5|17404.5|17396.5|33
1726504500000|2024-09-16 16:35:00|17411.5|17403.5|17411|17403|17414.5|17406.5|17407.5|17399.5|20
1726504800000|2024-09-16 16:40:00|17411.5|17403.5|17416|17408|17418.5|17410.5|17411|17403|35
1726505100000|2024-09-16 16:45:00|17416.5|17408.5|17415.5|17407.5|17419|17411|17411|17403|31
1726505400000|2024-09-16 16:50:00|17415|17407|17415.5|17407.5|17417.5|17409.5|17412.5|17404.5|27
1726505700000|2024-09-16 16:55:00|17415|17407|17419|17411|17420|17412|17414.5|17406.5|29
1726506000000|2024-09-16 17:00:00|17418.5|17410.5|17415|17407|17419|17411|17414|17406|35
1726506300000|2024-09-16 17:05:00|17415.5|17407.5|17416.5|17408.5|17418.5|17410.5|17410.5|17402.5|35
1726506600000|2024-09-16 17:10:00|17416|17408|17411.5|17403.5|17416|17408|17410.5|17402.5|38
1726506900000|2024-09-16 17:15:00|17411|17403|17413|17405|17415|17407|17409.5|17401.5|29
1726507200000|2024-09-16 17:20:00|17413.5|17405.5|17410|17402|17413.5|17405.5|17406|17398|38
1726507500000|2024-09-16 17:25:00|17410.5|17402.5|17406|17398|17415|17407|17402|17394|20
1726507800000|2024-09-16 17:30:00|17405.5|17397.5|17409|17401|17409.5|17401.5|17403.5|17395.5|23
1726508100000|2024-09-16 17:35:00|17408.5|17400.5|17417|17409|17417.5|17409.5|17407.5|17399.5|26
1726508400000|2024-09-16 17:40:00|17416.5|17408.5|17422|17414|17424.5|17416.5|17415|17407|44
1726508700000|2024-09-16 17:45:00|17422.5|17414.5|17421|17413|17422.5|17414.5|17416.5|17408.5|29
1726509000000|2024-09-16 17:50:00|17420.5|17412.5|17420|17412|17424|17416|17419|17411|26
1726509300000|2024-09-16 17:55:00|17420.5|17412.5|17428|17420|17428|17420|17420|17412|14
1726509600000|2024-09-16 18:00:00|17427.5|17419.5|17421.5|17413.5|17428|17420|17421.5|17413.5|27
1726509900000|2024-09-16 18:05:00|17422|17414|17424|17416|17425|17417|17419.5|17411.5|13
1726510200000|2024-09-16 18:10:00|17423.5|17415.5|17422|17414|17428|17420|17421.5|17413.5|19
1726510500000|2024-09-16 18:15:00|17422.5|17414.5|17419|17411|17423|17415|17417|17409|27
1726510800000|2024-09-16 18:20:00|17418.5|17410.5|17418|17410|17421|17413|17413|17405|29
1726511100000|2024-09-16 18:25:00|17418.5|17410.5|17421|17413|17422.5|17414.5|17418|17410|20
1726511400000|2024-09-16 18:30:00|17420.5|17412.5|17417|17409|17421|17413|17416.5|17408.5|15
1726511700000|2024-09-16 18:35:00|17416.5|17408.5|17416|17408|17421.5|17413.5|17414.5|17406.5|16
1726512000000|2024-09-16 18:40:00|17416.5|17408.5|17412|17404|17417|17409|17410|17402|24
1726512300000|2024-09-16 18:45:00|17411.5|17403.5|17408.5|17400.5|17411.5|17403.5|17407.5|17399.5|97
1726512600000|2024-09-16 18:50:00|17409|17401|17405.5|17397.5|17409.5|17401.5|17405|17397|47
1726512900000|2024-09-16 18:55:00|17405|17397|17425.7|17395.7|17425.9|17405.5|17405|17395.7|45
1726513200000|2024-09-16 19:00:00|17425.6|17395.6|17424.1|17394.1|17425.7|17395.7|17424|17394|0
1726513500000|2024-09-16 19:05:00|17424|17394|17429.6|17399.6|17430.2|17400.2|17423.7|17393.7|0
1726513800000|2024-09-16 19:10:00|17429.7|17399.7|17425.1|17395.1|17429.9|17399.9|17424.8|17394.8|0
1726514100000|2024-09-16 19:15:00|17425|17395|17429|17399|17429.4|17399.4|17424.6|17394.6|0
1726514400000|2024-09-16 19:20:00|17429.1|17399.1|17427.9|17397.9|17429.1|17399.1|17427.6|17397.6|0
1726514700000|2024-09-16 19:25:00|17428.2|17398.2|17429.1|17399.1|17431.1|17401.1|17428.1|17398.1|0
1726515000000|2024-09-16 19:30:00|17429|17399|17430.6|17400.6|17431.1|17401.1|17428.9|17398.9|0
1726515300000|2024-09-16 19:35:00|17430.7|17400.7|17430.8|17400.8|17431.3|17401.3|17428.6|17398.6|0
1726515600000|2024-09-16 19:40:00|17430.7|17400.7|17436.2|17406.2|17436.2|17406.2|17430.7|17400.7|0
1726515900000|2024-09-16 19:45:00|17436.4|17406.4|17436|17406|17436.8|17406.8|17435.9|17405.9|0
1726516200000|2024-09-16 19:50:00|17435.8|17405.8|17437.7|17407.7|17438|17408|17433.1|17403.1|0
1726516500000|2024-09-16 19:55:00|17437.8|17407.8|17442.4|17412.4|17445.3|17415.3|17436.9|17406.9|0
1726516800000|2024-09-16 20:00:00|17442.7|17412.7|17437.4|17407.4|17443.1|17413.1|17434.5|17404.5|0
1726517100000|2024-09-16 20:05:00|17437.2|17407.2|17439.5|17409.5|17440.3|17410.3|17436.4|17406.4|0
1726517400000|2024-09-16 20:10:00|17439.3|17409.3|17436.2|17406.2|17439.3|17409.3|17435.7|17405.7|0
1726517700000|2024-09-16 20:15:00|17436.6|17406.6|17437.1|17407.1|17438.2|17408.2|17436.1|17406.1|0
1726518000000|2024-09-16 20:20:00|17437.4|17407.4|17440.2|17410.2|17440.7|17410.7|17436.6|17406.6|0
1726518300000|2024-09-16 20:25:00|17440.4|17410.4|17439.2|17409.2|17440.7|17410.7|17438.7|17408.7|0
1726518600000|2024-09-16 20:30:00|17439|17409|17436.1|17406.1|17439.7|17409.7|17435.6|17405.6|0
1726518900000|2024-09-16 20:35:00|17436.6|17406.6|17437.6|17407.6|17437.6|17407.6|17436.1|17406.1|0
1726519200000|2024-09-16 20:40:00|17437.2|17407.2|17436.1|17406.1|17437.2|17407.2|17435.6|17405.6|0
1726519500000|2024-09-16 20:45:00|17435.9|17405.9|17435.6|17405.6|17437.1|17407.1|17435.1|17405.1|0
1726519800000|2024-09-16 20:50:00|17435.4|17405.4|17434.1|17404.1|17435.6|17405.6|17434.1|17404.1|0
1726520100000|2024-09-16 20:55:00|17433.8|17403.8|17433.7|17403.7|17434.3|17404.3|17432.8|17402.8|0
1726520400000|2024-09-16 21:00:00|17434.5|17404.5|17432.4|17402.4|17434.6|17404.6|17431.2|17401.2|0
1726520700000|2024-09-16 21:05:00|17432.1|17402.1|17432.2|17402.2|17432.3|17402.3|17430.8|17400.8|0
1726521000000|2024-09-16 21:10:00|17431.7|17401.7|17432.3|17402.3|17432.3|17402.3|17431.7|17401.7|0
1726521300000|2024-09-16 21:15:00|17432.2|17402.2|17432.3|17402.3|17432.8|17402.8|17432.1|17402.1|0
1726521600000|2024-09-16 21:20:00|17432.2|17402.2|17432|17402|17432.2|17402.2|17432|17402|0
1726521900000|2024-09-16 21:25:00|17432.2|17402.2|17430.4|17400.4|17432.3|17402.3|17430.3|17400.3|0
1726522200000|2024-09-16 21:30:00|17431.1|17401.1|17431.6|17401.6|17431.6|17401.6|17431.1|17401.1|0
1726522500000|2024-09-16 21:35:00|17431.7|17401.7|17431.7|17401.7|17431.8|17401.8|17430.5|17400.5|0
1726522800000|2024-09-16 21:40:00|17431.8|17401.8|17431.4|17401.4|17431.8|17401.8|17430.6|17400.6|0
1726523100000|2024-09-16 21:45:00|17431.9|17401.9|17432|17402|17432.3|17402.3|17431.5|17401.5|0
1726523400000|2024-09-16 21:50:00|17430.7|17400.7|17430.3|17400.3|17431.3|17401.3|17429.6|17399.6|0
1726523700000|2024-09-16 21:55:00|17430.9|17400.9|17430.9|17400.9|17433.5|17403.5|17430.5|17400.5|0
1726524000000|2024-09-16 22:00:00|17434|17404|17435.4|17405.4|17437.4|17407.4|17434|17404|0
1726524300000|2024-09-16 22:05:00|17435.1|17405.1|17438.7|17408.7|17439.2|17409.2|17434.8|17404.8|0
1726524600000|2024-09-16 22:10:00|17438.9|17408.9|17439.4|17409.4|17439.7|17409.7|17438.7|17408.7|0
1726524900000|2024-09-16 22:15:00|17439.7|17409.7|17443.5|17413.5|17444.3|17414.3|17438.9|17408.9|0
1726525200000|2024-09-16 22:20:00|17443.3|17413.3|17444.5|17414.5|17445.3|17415.3|17441.7|17411.7|0
1726525500000|2024-09-16 22:25:00|17444.1|17414.1|17441.7|17411.7|17445.3|17415.3|17441.2|17411.2|0
1726525800000|2024-09-16 22:30:00|17441.9|17411.9|17443.8|17413.8|17444.5|17414.5|17441.2|17411.2|0
1726526100000|2024-09-16 22:35:00|17443.5|17413.5|17445|17415|17445|17415|17443.3|17413.3|0
1726526400000|2024-09-16 22:40:00|17444.4|17414.4|17444|17414|17444.8|17414.8|17442.8|17412.8|0
1726526700000|2024-09-16 22:45:00|17443.8|17413.8|17442.6|17412.6|17444.3|17414.3|17441.2|17411.2|0
1726527000000|2024-09-16 22:50:00|17442.1|17412.1|17443.9|17413.9|17445.2|17415.2|17442|17412|0
1726527300000|2024-09-16 22:55:00|17443.7|17413.7|17441.6|17411.6|17443.9|17413.9|17440.6|17410.6|0
1726527600000|2024-09-16 23:00:00|17442|17412|17442.1|17412.1|17445.2|17415.2|17442|17412|0
1726527900000|2024-09-16 23:05:00|17442.3|17412.3|17440.3|17410.3|17443.1|17413.1|17440.3|17410.3|0
1726528200000|2024-09-16 23:10:00|17440.1|17410.1|17436.3|17406.3|17440.1|17410.1|17435.5|17405.5|0
1726528500000|2024-09-16 23:15:00|17436.5|17406.5|17440.3|17410.3|17440.8|17410.8|17436.5|17406.5|0
1726528800000|2024-09-16 23:20:00|17440.1|17410.1|17440.6|17410.6|17440.6|17410.6|17438.3|17408.3|0
1726529100000|2024-09-16 23:25:00|17440.8|17410.8|17441.8|17411.8|17444.7|17414.7|17439.8|17409.8|0
1726529400000|2024-09-16 23:30:00|17442.1|17412.1|17439.5|17409.5|17443.1|17413.1|17438.8|17408.8|0
1726529700000|2024-09-16 23:35:00|17439.3|17409.3|17440.2|17410.2|17440.7|17410.7|17438|17408|0
1726530000000|2024-09-16 23:40:00|17440|17410|17440.5|17410.5|17441.8|17411.8|17439.7|17409.7|0
1726530300000|2024-09-16 23:45:00|17440.8|17410.8|17441|17411|17441.6|17411.6|17440|17410|0
1726530600000|2024-09-16 23:50:00|17441.5|17411.5|17440.8|17410.8|17442.4|17412.4|17440.3|17410.3|0
1726530900000|2024-09-16 23:55:00|17440.4|17410.4|17439.8|17409.8|17440.8|17410.8|17438.3|17408.3|0
1726531200000|2024-09-17 00:00:00|17438.9|17408.9|17440.3|17410.3|17443.9|17413.9|17438|17408|0
1726531500000|2024-09-17 00:05:00|17440.8|17410.8|17439.3|17409.3|17441.1|17411.1|17438.3|17408.3|0
1726531800000|2024-09-17 00:10:00|17439.1|17409.1|17438.3|17408.3|17439.8|17409.8|17436.8|17406.8|0
1726532100000|2024-09-17 00:15:00|17438|17408|17438.7|17408.7|17439.2|17409.2|17436.4|17406.4|0
1726532400000|2024-09-17 00:20:00|17438.5|17408.5|17437.1|17407.1|17439.7|17409.7|17437.1|17407.1|0
1726532700000|2024-09-17 00:25:00|17437.3|17407.3|17434.9|17404.9|17438.5|17408.5|17434.6|17404.6|0
1726533000000|2024-09-17 00:30:00|17434.7|17404.7|17434.3|17404.3|17436|17406|17431.8|17401.8|0
1726533300000|2024-09-17 00:35:00|17434.1|17404.1|17432.7|17402.7|17434.3|17404.3|17431.8|17401.8|0
1726533600000|2024-09-17 00:40:00|17432.3|17402.3|17429.9|17399.9|17433.2|17403.2|17429.2|17399.2|0
1726533900000|2024-09-17 00:45:00|17429.8|17399.8|17429.9|17399.9|17431.3|17401.3|17428.9|17398.9|0
1726534200000|2024-09-17 00:50:00|17430.1|17400.1|17430.6|17400.6|17432.4|17402.4|17430.1|17400.1|0
1726534500000|2024-09-17 00:55:00|17430.8|17400.8|17430.1|17400.1|17431.5|17401.5|17429.4|17399.4|0
1726534800000|2024-09-17 01:00:00|17429.9|17399.9|17462.2|17432.2|17480.2|17450.2|17428.7|17398.7|0
1726535100000|2024-09-17 01:05:00|17461.7|17431.7|17445.3|17415.3|17465.2|17435.2|17445.1|17415.1|0
1726535400000|2024-09-17 01:10:00|17445.6|17415.6|17446.3|17416.3|17447|17417|17445.1|17415.1|0
1726535700000|2024-09-17 01:15:00|17444.8|17414.8|17402|17397|17444.8|17420.5|17395|17390|1914
1726536000000|2024-09-17 01:20:00|17401.5|17396.5|17394.5|17389.5|17408.5|17403.5|17381|17376|934
1726536300000|2024-09-17 01:25:00|17395|17390|17400.5|17395.5|17408|17403|17384|17379|894
1726536600000|2024-09-17 01:30:00|17400|17395|17465.5|17460.5|17472.5|17467.5|17384|17379|6285
1726536900000|2024-09-17 01:35:00|17467|17462|17504|17499|17507|17502|17449|17444|4650
1726537200000|2024-09-17 01:40:00|17503.5|17498.5|17564|17559|17564|17559|17501.5|17496.5|5817
1726537500000|2024-09-17 01:45:00|17566|17561|17522|17517|17576.5|17571.5|17520.5|17515.5|5346
1726537800000|2024-09-17 01:50:00|17522.5|17517.5|17561|17556|17570|17565|17515|17510|4478
1726538100000|2024-09-17 01:55:00|17561.5|17556.5|17593|17588|17594|17589|17554.5|17549.5|3241
1726538400000|2024-09-17 02:00:00|17590|17585|17617.5|17612.5|17622.5|17617.5|17577.5|17572.5|4312
1726538700000|2024-09-17 02:05:00|17616|17611|17594.5|17589.5|17623.5|17618.5|17586.5|17581.5|3028
1726539000000|2024-09-17 02:10:00|17595|17590|17620|17615|17635.5|17630.5|17592|17587|2618
1726539300000|2024-09-17 02:15:00|17619.5|17614.5|17618.5|17613.5|17623.5|17618.5|17607.5|17602.5|1744
1726539600000|2024-09-17 02:20:00|17616|17611|17585|17580|17616.5|17611.5|17581|17576|2355
1726539900000|2024-09-17 02:25:00|17584.5|17579.5|17588.5|17583.5|17602.5|17597.5|17580.5|17575.5|1472
1726540200000|2024-09-17 02:30:00|17588|17583|17630|17625|17633.5|17628.5|17588|17583|2140
1726540500000|2024-09-17 02:35:00|17629.5|17624.5|17627|17622|17633.5|17628.5|17620.5|17615.5|936
1726540800000|2024-09-17 02:40:00|17626.5|17621.5|17633.5|17628.5|17646.5|17641.5|17621|17616|1625
1726541100000|2024-09-17 02:45:00|17633|17628|17649.5|17644.5|17654.5|17649.5|17630.5|17625.5|1290
1726541400000|2024-09-17 02:50:00|17650|17645|17671|17666|17671|17666|17649|17644|1616
1726541700000|2024-09-17 02:55:00|17671.5|17666.5|17665|17660|17689.5|17684.5|17659|17654|3569
1726542000000|2024-09-17 03:00:00|17664|17659|17683|17678|17683.5|17678.5|17657.5|17652.5|1491
1726542300000|2024-09-17 03:05:00|17682.5|17677.5|17683|17678|17697.5|17692.5|17679.5|17674.5|1607
1726542600000|2024-09-17 03:10:00|17682.5|17677.5|17664|17659|17693|17688|17662|17657|1775
1726542900000|2024-09-17 03:15:00|17663.5|17658.5|17669|17664|17688|17683|17663|17658|1442
1726543200000|2024-09-17 03:20:00|17668.5|17663.5|17697.5|17692.5|17699.5|17694.5|17668.5|17663.5|1359
1726543500000|2024-09-17 03:25:00|17696.5|17691.5|17700.5|17695.5|17704.5|17699.5|17691.5|17686.5|1252
1726543800000|2024-09-17 03:30:00|17699.5|17694.5|17702|17697|17707.5|17702.5|17699.5|17694.5|1302
1726544100000|2024-09-17 03:35:00|17702.5|17697.5|17693.5|17688.5|17702.5|17697.5|17690|17685|944
1726544400000|2024-09-17 03:40:00|17696|17691|17692.5|17687.5|17699.5|17694.5|17689.5|17684.5|1596
1726544700000|2024-09-17 03:45:00|17692|17687|17682.5|17677.5|17699|17694|17681.5|17676.5|896
1726545000000|2024-09-17 03:50:00|17683|17678|17691|17686|17696.5|17691.5|17678.5|17673.5|960
1726545300000|2024-09-17 03:55:00|17690.5|17685.5|17687|17682|17692.5|17687.5|17684.5|17679.5|581
1726545600000|2024-09-17 04:00:00|17700.5|17670.5|17694.6|17664.6|17700.5|17670.5|17693.4|17663.4|2
1726545900000|2024-09-17 04:05:00|17694.8|17664.8|17681.7|17651.7|17696.2|17666.2|17680.2|17650.2|0
1726546200000|2024-09-17 04:10:00|17681.9|17651.9|17684.2|17654.2|17684.7|17654.7|17681.7|17651.7|0
1726546500000|2024-09-17 04:15:00|17683.9|17653.9|17681.5|17651.5|17684.9|17654.9|17681.5|17651.5|0
1726546800000|2024-09-17 04:20:00|17684|17654|17683|17653|17684|17654|17681.1|17651.1|0
1726547100000|2024-09-17 04:25:00|17682.8|17652.8|17683.1|17653.1|17684|17654|17682.2|17652.2|0
1726547400000|2024-09-17 04:30:00|17683.3|17653.3|17683.3|17653.3|17684|17654|17682.9|17652.9|0
1726547700000|2024-09-17 04:35:00|17683.6|17653.6|17684.5|17654.5|17685.7|17655.7|17683.3|17653.3|0
1726548000000|2024-09-17 04:40:00|17684|17654|17690.9|17660.9|17692.2|17662.2|17683.5|17653.5|0
1726548300000|2024-09-17 04:45:00|17691.1|17661.1|17692.2|17662.2|17692.2|17662.2|17690.9|17660.9|0
1726548600000|2024-09-17 04:50:00|17692.7|17662.7|17692|17662|17692.9|17662.9|17691.5|17661.5|0
1726548900000|2024-09-17 04:55:00|17692.2|17662.2|17693.9|17663.9|17694.3|17664.3|17692|17662|30
1726549200000|2024-09-17 05:00:00|17694.5|17689.5|17666.5|17661.5|17694.5|17689.5|17666|17661|4375
1726549500000|2024-09-17 05:05:00|17666|17661|17692.5|17687.5|17692.5|17687.5|17665.5|17660.5|1797
1726549800000|2024-09-17 05:10:00|17692|17687|17704.5|17699.5|17711.5|17706.5|17691|17686|1154
1726550100000|2024-09-17 05:15:00|17705|17700|17711|17706|17712.5|17707.5|17701.5|17696.5|2078
1726550400000|2024-09-17 05:20:00|17711.5|17706.5|17716|17711|17717|17712|17704.5|17699.5|1079
1726550700000|2024-09-17 05:25:00|17716.5|17711.5|17714|17709|17729|17724|17711.5|17706.5|2119
1726551000000|2024-09-17 05:30:00|17714.5|17709.5|17719|17714|17721.5|17716.5|17702|17697|1313
1726551300000|2024-09-17 05:35:00|17719.5|17714.5|17712.5|17707.5|17719.5|17714.5|17704.5|17699.5|659
1726551600000|2024-09-17 05:40:00|17713|17708|17700.5|17695.5|17713|17708|17700|17695|795
1726551900000|2024-09-17 05:45:00|17701|17696|17698.5|17693.5|17703|17698|17694|17689|788
1726552200000|2024-09-17 05:50:00|17698|17693|17699.5|17694.5|17699.5|17694.5|17691|17686|924
1726552500000|2024-09-17 05:55:00|17698.5|17693.5|17690|17685|17698.5|17693.5|17690|17685|997
1726552800000|2024-09-17 06:00:00|17690.5|17685.5|17669.5|17664.5|17690.5|17685.5|17669|17664|2357
1726553100000|2024-09-17 06:05:00|17668.5|17663.5|17638.5|17633.5|17669.5|17664.5|17637.5|17632.5|2549
1726553400000|2024-09-17 06:10:00|17637.5|17632.5|17639.5|17634.5|17644.5|17639.5|17624.5|17619.5|1759
1726553700000|2024-09-17 06:15:00|17637|17632|17651.5|17646.5|17651.5|17646.5|17629|17624|1308
1726554000000|2024-09-17 06:20:00|17651|17646|17655.5|17650.5|17655.5|17650.5|17647|17642|707
1726554300000|2024-09-17 06:25:00|17657|17652|17662.5|17657.5|17665.5|17660.5|17654.5|17649.5|831
1726554600000|2024-09-17 06:30:00|17662|17657|17675|17670|17675|17670|17653|17648|925
1726554900000|2024-09-17 06:35:00|17674.5|17669.5|17665|17660|17674.5|17669.5|17663|17658|574
1726555200000|2024-09-17 06:40:00|17664.5|17659.5|17668.5|17663.5|17669.5|17664.5|17662|17657|457
1726555500000|2024-09-17 06:45:00|17669|17664|17666.5|17661.5|17670.5|17665.5|17664.5|17659.5|553
1726555800000|2024-09-17 06:50:00|17666|17661|17657.5|17652.5|17666|17661|17647|17642|663
1726556100000|2024-09-17 06:55:00|17654.5|17649.5|17656|17651|17661|17656|17652|17647|604
1726556400000|2024-09-17 07:00:00|17656.5|17651.5|17661.5|17656.5|17665.5|17660.5|17656.5|17651.5|649
1726556700000|2024-09-17 07:05:00|17661|17656|17659|17654|17663.5|17658.5|17655.5|17650.5|442
1726557000000|2024-09-17 07:10:00|17658.5|17653.5|17652.5|17647.5|17665.5|17660.5|17648|17643|716
1726557300000|2024-09-17 07:15:00|17652|17647|17666.5|17661.5|17670.5|17665.5|17648.5|17643.5|983
1726557600000|2024-09-17 07:20:00|17666|17661|17676.5|17671.5|17677.5|17672.5|17666|17661|882
1726557900000|2024-09-17 07:25:00|17675.5|17670.5|17671|17666|17677.5|17672.5|17669.5|17664.5|1670
1726558200000|2024-09-17 07:30:00|17671.5|17666.5|17665|17660|17673.5|17668.5|17660.5|17655.5|849
1726558500000|2024-09-17 07:35:00|17664.5|17659.5|17663|17658|17669|17664|17653.5|17648.5|855
1726558800000|2024-09-17 07:40:00|17663.5|17658.5|17656|17651|17663.5|17658.5|17649.5|17644.5|1060
1726559100000|2024-09-17 07:45:00|17655.5|17650.5|17654.5|17649.5|17656|17651|17647|17642|1054
1726559400000|2024-09-17 07:50:00|17654|17649|17662.5|17657.5|17666.5|17661.5|17652.5|17647.5|1374
1726559700000|2024-09-17 07:55:00|17661|17656|17668.5|17663.5|17671.5|17666.5|17658|17653|2690
1726560000000|2024-09-17 08:00:00|17669.5|17664.5|17662.5|17657.5|17673.5|17668.5|17659|17654|2503
1726560300000|2024-09-17 08:05:00|17661.5|17656.5|17659|17654|17663.5|17658.5|17651|17646|2159
1726560600000|2024-09-17 08:10:00|17660|17655|17657.5|17652.5|17661.5|17656.5|17653.5|17648.5|1892
1726560900000|2024-09-17 08:15:00|17657|17652|17659.5|17654.5|17665.5|17660.5|17655|17650|745
1726561200000|2024-09-17 08:20:00|17659|17654|17662.5|17657.5|17665.5|17660.5|17658.5|17653.5|1136
1726561500000|2024-09-17 08:25:00|17663|17658|17662|17657|17665.5|17660.5|17656|17651|1918
1726561800000|2024-09-17 08:30:00|17671.3|17641.3|17673.2|17643.2|17674.8|17644.8|17671.3|17641.3|285
1726562100000|2024-09-17 08:35:00|17673.3|17643.3|17675.2|17645.2|17675.7|17645.7|17671.6|17641.6|0
1726562400000|2024-09-17 08:40:00|17675.4|17645.4|17675.7|17645.7|17677.1|17647.1|17674.1|17644.1|0
1726562700000|2024-09-17 08:45:00|17675.9|17645.9|17672.2|17642.2|17676.2|17646.2|17671.4|17641.4|0
1726563000000|2024-09-17 08:50:00|17672.6|17642.6|17676.2|17646.2|17676.4|17646.4|17672|17642|0
1726563300000|2024-09-17 08:55:00|17675.8|17645.8|17675.8|17645.8|17678.3|17648.3|17675.3|17645.3|0
1726563600000|2024-09-17 09:00:00|17676|17646|17678.1|17648.1|17678.1|17648.1|17675.3|17645.3|0
1726563900000|2024-09-17 09:05:00|17677.6|17647.6|17682.9|17652.9|17684.1|17654.1|17677.4|17647.4|0
1726564200000|2024-09-17 09:10:00|17682.7|17652.7|17685.4|17655.4|17687.5|17657.5|17682.2|17652.2|0
1726564500000|2024-09-17 09:15:00|17681.5|17673.5|17684.5|17676.5|17689|17681|17677.5|17669.5|417
1726564800000|2024-09-17 09:20:00|17685|17677|17684|17676|17690|17682|17681.5|17673.5|207
1726565100000|2024-09-17 09:25:00|17685|17677|17685.5|17677.5|17689|17681|17683|17675|286
1726565400000|2024-09-17 09:30:00|17686|17678|17682.5|17674.5|17688.5|17680.5|17682.5|17674.5|91
1726565700000|2024-09-17 09:35:00|17683|17675|17685|17677|17688.5|17680.5|17680.5|17672.5|53
1726566000000|2024-09-17 09:40:00|17685.5|17677.5|17670.5|17662.5|17685.5|17677.5|17670|17662|195
1726566300000|2024-09-17 09:45:00|17671|17663|17674|17666|17676|17668|17670.5|17662.5|184
1726566600000|2024-09-17 09:50:00|17673.5|17665.5|17680|17672|17683.5|17675.5|17673|17665|122
1726566900000|2024-09-17 09:55:00|17680.5|17672.5|17680.5|17672.5|17681.5|17673.5|17679|17671|42
1726567200000|2024-09-17 10:00:00|17680|17672|17694.5|17686.5|17694.5|17686.5|17680|17672|91
1726567500000|2024-09-17 10:05:00|17695|17687|17694.5|17686.5|17697|17689|17692.5|17684.5|99
1726567800000|2024-09-17 10:10:00|17695|17687|17701|17693|17702|17694|17694.5|17686.5|139
1726568100000|2024-09-17 10:15:00|17699.5|17691.5|17696|17688|17700.5|17692.5|17688.5|17680.5|196
1726568400000|2024-09-17 10:20:00|17696.5|17688.5|17693|17685|17698|17690|17691.5|17683.5|41
1726568700000|2024-09-17 10:25:00|17693.5|17685.5|17688.5|17680.5|17695|17687|17688|17680|60
1726569000000|2024-09-17 10:30:00|17688|17680|17687.5|17679.5|17692.5|17684.5|17686|17678|96
1726569300000|2024-09-17 10:35:00|17688|17680|17679|17671|17690.5|17682.5|17678.5|17670.5|62
1726569600000|2024-09-17 10:40:00|17679.5|17671.5|17678|17670|17683|17675|17676|17668|96
1726569900000|2024-09-17 10:45:00|17678.5|17670.5|17669.5|17661.5|17680.5|17672.5|17669.5|17661.5|78
1726570200000|2024-09-17 10:50:00|17670.5|17662.5|17664|17656|17672|17664|17664|17656|86
1726570500000|2024-09-17 10:55:00|17664.5|17656.5|17663.5|17655.5|17668|17660|17661|17653|150
1726570800000|2024-09-17 11:00:00|17663|17655|17654|17646|17663.5|17655.5|17653.5|17645.5|161
1726571100000|2024-09-17 11:05:00|17654.5|17646.5|17655|17647|17655.5|17647.5|17649.5|17641.5|378
1726571400000|2024-09-17 11:10:00|17654.5|17646.5|17655.5|17647.5|17661|17653|17653.5|17645.5|98
1726571700000|2024-09-17 11:15:00|17656|17648|17651|17643|17656.5|17648.5|17650|17642|109
1726572000000|2024-09-17 11:20:00|17650.5|17642.5|17653.5|17645.5|17653.5|17645.5|17647|17639|94
1726572300000|2024-09-17 11:25:00|17654|17646|17649|17641|17654.5|17646.5|17647|17639|49
1726572600000|2024-09-17 11:30:00|17651|17643|17660.5|17652.5|17661|17653|17650.5|17642.5|91
1726572900000|2024-09-17 11:35:00|17660|17652|17662.5|17654.5|17663.5|17655.5|17656.5|17648.5|51
1726573200000|2024-09-17 11:40:00|17663|17655|17666|17658|17668|17660|17659.5|17651.5|89
1726573500000|2024-09-17 11:45:00|17666.5|17658.5|17674|17666|17674|17666|17666|17658|52
1726573800000|2024-09-17 11:50:00|17673.5|17665.5|17677.5|17669.5|17680|17672|17673|17665|82
1726574100000|2024-09-17 11:55:00|17678|17670|17681.5|17673.5|17683|17675|17676|17668|56
1726574400000|2024-09-17 12:00:00|17681|17673|17688|17680|17689.5|17681.5|17678.5|17670.5|62
1726574700000|2024-09-17 12:05:00|17688.5|17680.5|17686|17678|17692.5|17684.5|17684|17676|82
1726575000000|2024-09-17 12:10:00|17685|17677|17690|17682|17694|17686|17685|17677|53
1726575300000|2024-09-17 12:15:00|17690.5|17682.5|17695|17687|17696.5|17688.5|17690|17682|81
1726575600000|2024-09-17 12:20:00|17695.5|17687.5|17692.5|17684.5|17695.5|17687.5|17691.5|17683.5|46
1726575900000|2024-09-17 12:25:00|17693|17685|17688.5|17680.5|17694.5|17686.5|17687|17679|94
1726576200000|2024-09-17 12:30:00|17691.5|17683.5|17669|17661|17695.5|17687.5|17664|17656|434
1726576500000|2024-09-17 12:35:00|17669.5|17661.5|17650|17642|17673.5|17665.5|17649.5|17641.5|659
1726576800000|2024-09-17 12:40:00|17650.5|17642.5|17656.5|17648.5|17660|17652|17647.5|17639.5|207
1726577100000|2024-09-17 12:45:00|17657|17649|17654.5|17646.5|17661.5|17653.5|17650|17642|129
1726577400000|2024-09-17 12:50:00|17655|17647|17661|17653|17662|17654|17646.5|17638.5|216
1726577700000|2024-09-17 12:55:00|17661.5|17653.5|17660|17652|17662|17654|17654|17646|81
1726578000000|2024-09-17 13:00:00|17660.5|17652.5|17649.5|17641.5|17663|17655|17648.5|17640.5|158
1726578300000|2024-09-17 13:05:00|17649|17641|17655|17647|17657|17649|17643.5|17635.5|190
1726578600000|2024-09-17 13:10:00|17654.5|17646.5|17654.5|17646.5|17656.5|17648.5|17648.5|17640.5|93
1726578900000|2024-09-17 13:15:00|17654|17646|17656.5|17648.5|17656.5|17648.5|17648|17640|94
1726579200000|2024-09-17 13:20:00|17656|17648|17649|17641|17657|17649|17647.5|17639.5|67
1726579500000|2024-09-17 13:25:00|17648.5|17640.5|17650.5|17642.5|17652|17644|17639|17631|140
1726579800000|2024-09-17 13:30:00|17651.5|17643.5|17666.5|17658.5|17677|17669|17628|17620|1987
1726580100000|2024-09-17 13:35:00|17667|17659|17668.5|17660.5|17672|17664|17654|17646|1170
1726580400000|2024-09-17 13:40:00|17669|17661|17675.5|17667.5|17684|17676|17659.5|17651.5|978
1726580700000|2024-09-17 13:45:00|17675|17667|17714|17706|17722.5|17714.5|17674|17666|797
1726581000000|2024-09-17 13:50:00|17713.5|17705.5|17696.5|17688.5|17720.5|17712.5|17691.5|17683.5|452
1726581300000|2024-09-17 13:55:00|17696|17688|17679.5|17671.5|17706.5|17698.5|17679.5|17671.5|470
1726581600000|2024-09-17 14:00:00|17680|17672|17688|17680|17696.5|17688.5|17677|17669|181
1726581900000|2024-09-17 14:05:00|17686.5|17678.5|17710.5|17702.5|17724|17716|17684|17676|516
1726582200000|2024-09-17 14:10:00|17711|17703|17700|17692|17711.5|17703.5|17688.5|17680.5|147
1726582500000|2024-09-17 14:15:00|17700.5|17692.5|17700|17692|17706.5|17698.5|17693|17685|155
1726582800000|2024-09-17 14:20:00|17699.5|17691.5|17702|17694|17703|17695|17689.5|17681.5|123
1726583100000|2024-09-17 14:25:00|17702.5|17694.5|17694.5|17686.5|17709.5|17701.5|17692|17684|121
1726583400000|2024-09-17 14:30:00|17695|17687|17692.5|17684.5|17695|17687|17684.5|17676.5|95
1726583700000|2024-09-17 14:35:00|17693|17685|17691.5|17683.5|17695.5|17687.5|17685|17677|63
1726584000000|2024-09-17 14:40:00|17691|17683|17690.5|17682.5|17694|17686|17683.5|17675.5|115
1726584300000|2024-09-17 14:45:00|17690|17682|17685.5|17677.5|17695.5|17687.5|17680|17672|202
1726584600000|2024-09-17 14:50:00|17685|17677|17696.5|17688.5|17699|17691|17682|17674|155
1726584900000|2024-09-17 14:55:00|17696|17688|17688|17680|17700.5|17692.5|17677|17669|192
1726585200000|2024-09-17 15:00:00|17687.5|17679.5|17690.5|17682.5|17702|17694|17686.5|17678.5|114
1726585500000|2024-09-17 15:05:00|17691|17683|17688|17680|17692.5|17684.5|17683.5|17675.5|104
1726585800000|2024-09-17 15:10:00|17688.5|17680.5|17692.5|17684.5|17694.5|17686.5|17686|17678|157
1726586100000|2024-09-17 15:15:00|17693|17685|17685|17677|17693.5|17685.5|17680|17672|274
1726586400000|2024-09-17 15:20:00|17684|17676|17683.5|17675.5|17690.5|17682.5|17677|17669|188
1726586700000|2024-09-17 15:25:00|17683|17675|17670.5|17662.5|17685.5|17677.5|17670|17662|140
1726587000000|2024-09-17 15:30:00|17670|17662|17653.5|17645.5|17670.5|17662.5|17653|17645|218
1726587300000|2024-09-17 15:35:00|17653|17645|17660|17652|17660.5|17652.5|17651.5|17643.5|124
1726587600000|2024-09-17 15:40:00|17660.5|17652.5|17670.5|17662.5|17671|17663|17656|17648|111
1726587900000|2024-09-17 15:45:00|17670|17662|17665|17657|17673|17665|17665|17657|102
1726588200000|2024-09-17 15:50:00|17666|17658|17680.5|17672.5|17683.5|17675.5|17666|17658|133
1726588500000|2024-09-17 15:55:00|17680|17672|17682|17674|17683|17675|17673|17665|153
1726588800000|2024-09-17 16:00:00|17681.5|17673.5|17677.5|17669.5|17682.5|17674.5|17677.5|17669.5|52
1726589100000|2024-09-17 16:05:00|17678|17670|17673.5|17665.5|17681|17673|17673|17665|78
1726589400000|2024-09-17 16:10:00|17673|17665|17673.5|17665.5|17677.5|17669.5|17667.5|17659.5|149
1726589700000|2024-09-17 16:15:00|17673|17665|17659|17651|17673|17665|17654|17646|138
1726590000000|2024-09-17 16:20:00|17659.5|17651.5|17652.5|17644.5|17664.5|17656.5|17646.5|17638.5|133
1726590300000|2024-09-17 16:25:00|17653|17645|17660.5|17652.5|17665.5|17657.5|17653|17645|197
1726590600000|2024-09-17 16:30:00|17660|17652|17659|17651|17663|17655|17655|17647|174
1726590900000|2024-09-17 16:35:00|17659.5|17651.5|17661|17653|17663|17655|17655.5|17647.5|161
1726591200000|2024-09-17 16:40:00|17661.5|17653.5|17651.5|17643.5|17662|17654|17649.5|17641.5|203
1726591500000|2024-09-17 16:45:00|17652|17644|17641|17633|17656|17648|17638.5|17630.5|263
1726591800000|2024-09-17 16:50:00|17641.5|17633.5|17645.5|17637.5|17647|17639|17633|17625|186
1726592100000|2024-09-17 16:55:00|17645|17637|17636.5|17628.5|17654.5|17646.5|17633|17625|136
1726592400000|2024-09-17 17:00:00|17634.5|17626.5|17639.5|17631.5|17644.5|17636.5|17634.5|17626.5|188
1726592700000|2024-09-17 17:05:00|17640|17632|17635|17627|17643.5|17635.5|17628.5|17620.5|121
1726593000000|2024-09-17 17:10:00|17634.5|17626.5|17641.5|17633.5|17642|17634|17624.5|17616.5|139
1726593300000|2024-09-17 17:15:00|17639.5|17631.5|17643.5|17635.5|17646.5|17638.5|17637.5|17629.5|70
1726593600000|2024-09-17 17:20:00|17644|17636|17653.5|17645.5|17655|17647|17643.5|17635.5|114
1726593900000|2024-09-17 17:25:00|17653|17645|17646.5|17638.5|17654|17646|17646.5|17638.5|35
1726594200000|2024-09-17 17:30:00|17646|17638|17643.5|17635.5|17653|17645|17642.5|17634.5|48
1726594500000|2024-09-17 17:35:00|17643|17635|17646.5|17638.5|17649.5|17641.5|17643|17635|61
1726594800000|2024-09-17 17:40:00|17647|17639|17638.5|17630.5|17647.5|17639.5|17632|17624|74
1726595100000|2024-09-17 17:45:00|17638|17630|17650|17642|17650.5|17642.5|17631.5|17623.5|36
1726595400000|2024-09-17 17:50:00|17649.5|17641.5|17660|17652|17660.5|17652.5|17648.5|17640.5|46
1726595700000|2024-09-17 17:55:00|17659.5|17651.5|17660|17652|17663|17655|17658|17650|97
1726596000000|2024-09-17 18:00:00|17659.5|17651.5|17653.5|17645.5|17660.5|17652.5|17652|17644|61
1726596300000|2024-09-17 18:05:00|17654|17646|17655.5|17647.5|17656.5|17648.5|17649|17641|37
1726596600000|2024-09-17 18:10:00|17655|17647|17644.5|17636.5|17656.5|17648.5|17643.5|17635.5|45
1726596900000|2024-09-17 18:15:00|17645|17637|17640.5|17632.5|17648.5|17640.5|17636.5|17628.5|89
1726597200000|2024-09-17 18:20:00|17640|17632|17651.5|17643.5|17651.5|17643.5|17640|17632|40
1726597500000|2024-09-17 18:25:00|17651|17643|17647.5|17639.5|17657.5|17649.5|17646.5|17638.5|42
1726597800000|2024-09-17 18:30:00|17647|17639|17650|17642|17651.5|17643.5|17642.5|17634.5|41
1726598100000|2024-09-17 18:35:00|17650.5|17642.5|17648.5|17640.5|17653.5|17645.5|17647.5|17639.5|22
1726598400000|2024-09-17 18:40:00|17648|17640|17651.5|17643.5|17651.5|17643.5|17639.5|17631.5|233
1726598700000|2024-09-17 18:45:00|17651|17643|17644.5|17636.5|17654|17646|17640|17632|244
1726599000000|2024-09-17 18:50:00|17645|17637|17648|17640|17649|17641|17638.5|17630.5|138
1726599300000|2024-09-17 18:55:00|17647.5|17639.5|17658.6|17628.6|17658.6|17647|17641|17628|172
1726599600000|2024-09-17 19:00:00|17658.5|17628.5|17657.7|17627.7|17659.6|17629.6|17654.7|17624.7|0
1726599900000|2024-09-17 19:05:00|17657.6|17627.6|17656.6|17626.6|17660.8|17630.8|17651.3|17621.3|0
1726600200000|2024-09-17 19:10:00|17656.5|17626.5|17663.1|17633.1|17663.2|17633.2|17656|17626|0
1726600500000|2024-09-17 19:15:00|17663|17633|17661.9|17631.9|17665.9|17635.9|17658|17628|0
1726600800000|2024-09-17 19:20:00|17662|17632|17653.5|17623.5|17662|17632|17648|17618|0
1726601100000|2024-09-17 19:25:00|17653.7|17623.7|17664.6|17634.6|17664.6|17634.6|17653.5|17623.5|0
1726601400000|2024-09-17 19:30:00|17664.5|17634.5|17661.3|17631.3|17665|17635|17658|17628|0
1726601700000|2024-09-17 19:35:00|17661.4|17631.4|17657.1|17627.1|17661.5|17631.5|17648|17618|0
1726602000000|2024-09-17 19:40:00|17657.4|17627.4|17648.4|17618.4|17658.1|17628.1|17641.3|17611.3|0
1726602300000|2024-09-17 19:45:00|17648.5|17618.5|17653.3|17623.3|17653.5|17623.5|17641.3|17611.3|0
1726602600000|2024-09-17 19:50:00|17654|17624|17649.9|17619.9|17656|17626|17634.6|17604.6|0
1726602900000|2024-09-17 19:55:00|17649.7|17619.7|17656|17626|17658.6|17628.6|17634.6|17604.6|0
1726603200000|2024-09-17 20:00:00|17656.5|17626.5|17658.1|17628.1|17659.6|17629.6|17652.9|17622.9|0
1726603500000|2024-09-17 20:05:00|17657.6|17627.6|17656.5|17626.5|17659.1|17629.1|17655|17625|0
1726603800000|2024-09-17 20:10:00|17656.7|17626.7|17657.6|17627.6|17657.8|17627.8|17655.5|17625.5|0
1726604100000|2024-09-17 20:15:00|17657.8|17627.8|17663.7|17633.7|17663.7|17633.7|17657.8|17627.8|0
1726604400000|2024-09-17 20:20:00|17663.9|17633.9|17662.2|17632.2|17664.2|17634.2|17661.9|17631.9|0
1726604700000|2024-09-17 20:25:00|17662.4|17632.4|17663.2|17633.2|17665.2|17635.2|17662.4|17632.4|0
1726605000000|2024-09-17 20:30:00|17663.6|17633.6|17662.4|17632.4|17665.5|17635.5|17662.4|17632.4|0
1726605300000|2024-09-17 20:35:00|17662.9|17632.9|17660.5|17630.5|17662.9|17632.9|17660.3|17630.3|0
1726605600000|2024-09-17 20:40:00|17660.8|17630.8|17662.3|17632.3|17662.3|17632.3|17660.2|17630.2|0
1726605900000|2024-09-17 20:45:00|17661.8|17631.8|17659.5|17629.5|17662.5|17632.5|17659.5|17629.5|0
1726606200000|2024-09-17 20:50:00|17659.2|17629.2|17658.9|17628.9|17659.7|17629.7|17657.4|17627.4|0
1726606500000|2024-09-17 20:55:00|17658.5|17628.5|17656.6|17626.6|17658.9|17628.9|17656.1|17626.1|0
1726606800000|2024-09-17 21:00:00|17656.7|17626.7|17657.3|17627.3|17657.5|17627.5|17656.4|17626.4|0
1726607100000|2024-09-17 21:05:00|17657|17627|17655.7|17625.7|17657.3|17627.3|17655.1|17625.1|0
1726607400000|2024-09-17 21:10:00|17655.2|17625.2|17655.7|17625.7|17655.8|17625.8|17655.1|17625.1|0
1726607700000|2024-09-17 21:15:00|17656|17626|17656|17626|17656.1|17626.1|17656|17626|0
1726608000000|2024-09-17 21:20:00|17656.2|17626.2|17639.9|17609.9|17658.1|17628.1|17639.9|17609.9|0
1726608300000|2024-09-17 21:25:00|17657.6|17627.6|17657.6|17627.6|17657.8|17627.8|17657.5|17627.5|0
1726608600000|2024-09-17 21:30:00|17658|17628|17658.4|17628.4|17659|17629|17658|17628|0
1726608900000|2024-09-17 21:35:00|17658.7|17628.7|17658.7|17628.7|17659|17629|17658.6|17628.6|0
1726609200000|2024-09-17 21:40:00|17658.5|17628.5|17658.2|17628.2|17658.5|17628.5|17658.2|17628.2|0
1726609500000|2024-09-17 21:45:00|17658.4|17628.4|17658.2|17628.2|17658.5|17628.5|17658.2|17628.2|0
1726609800000|2024-09-17 21:50:00|17658|17628|17658.1|17628.1|17658.4|17628.4|17658|17628|0
1726610100000|2024-09-17 21:55:00|17658|17628|17657.9|17627.9|17658.1|17628.1|17657.8|17627.8|0
1726610400000|2024-09-17 22:00:00|17659.4|17629.4|17657.8|17627.8|17660.6|17630.6|17656.5|17626.5|0
1726610700000|2024-09-17 22:05:00|17658|17628|17656.8|17626.8|17658.8|17628.8|17656.3|17626.3|0
1726611000000|2024-09-17 22:10:00|17657.3|17627.3|17661.1|17631.1|17661.4|17631.4|17656.8|17626.8|0
1726611300000|2024-09-17 22:15:00|17661.4|17631.4|17660.9|17630.9|17661.4|17631.4|17659.8|17629.8|0
1726611600000|2024-09-17 22:20:00|17661.1|17631.1|17662.9|17632.9|17663.4|17633.4|17660.3|17630.3|0
1726611900000|2024-09-17 22:25:00|17662.4|17632.4|17662.4|17632.4|17662.4|17632.4|17661.8|17631.8|0
1726612200000|2024-09-17 22:30:00|17662.1|17632.1|17662.9|17632.9|17663.4|17633.4|17662.1|17632.1|0
1726612500000|2024-09-17 22:35:00|17662.6|17632.6|17659.8|17629.8|17662.6|17632.6|17659.8|17629.8|0
1726612800000|2024-09-17 22:40:00|17659.6|17629.6|17660.3|17630.3|17661.4|17631.4|17658.8|17628.8|0
1726613100000|2024-09-17 22:45:00|17660.1|17630.1|17661.4|17631.4|17661.4|17631.4|17659.8|17629.8|0
1726613400000|2024-09-17 22:50:00|17661.6|17631.6|17661.9|17631.9|17663.4|17633.4|17661.4|17631.4|0
1726613700000|2024-09-17 22:55:00|17661.4|17631.4|17659.8|17629.8|17661.9|17631.9|17658.8|17628.8|0
1726614000000|2024-09-17 23:00:00|17660|17630|17658.8|17628.8|17660.9|17630.9|17657.9|17627.9|0
1726614300000|2024-09-17 23:05:00|17659.3|17629.3|17656.8|17626.8|17659.3|17629.3|17656.3|17626.3|0
1726614600000|2024-09-17 23:10:00|17657|17627|17658.3|17628.3|17658.3|17628.3|17655.8|17625.8|0
1726614900000|2024-09-17 23:15:00|17657.9|17627.9|17660.4|17630.4|17660.9|17630.9|17657.8|17627.8|0
1726615200000|2024-09-17 23:20:00|17659.9|17629.9|17658.8|17628.8|17660.4|17630.4|17658.8|17628.8|0
1726615500000|2024-09-17 23:25:00|17659.1|17629.1|17659.3|17629.3|17661.4|17631.4|17659.1|17629.1|0
1726615800000|2024-09-17 23:30:00|17659.6|17629.6|17659.9|17629.9|17660.1|17630.1|17659.3|17629.3|0
1726616100000|2024-09-17 23:35:00|17660.1|17630.1|17665.5|17635.5|17665.5|17635.5|17660.1|17630.1|0
1726616400000|2024-09-17 23:40:00|17665.3|17635.3|17665.5|17635.5|17666|17636|17665|17635|0
1726616700000|2024-09-17 23:45:00|17665.7|17635.7|17666|17636|17666|17636|17664.5|17634.5|0
1726617000000|2024-09-17 23:50:00|17665.8|17635.8|17666.5|17636.5|17667.5|17637.5|17664.5|17634.5|0
1726617300000|2024-09-17 23:55:00|17667|17637|17666.4|17636.4|17667.5|17637.5|17666.4|17636.4|0
1726617600000|2024-09-18 00:00:00|17667.4|17637.4|17664.9|17634.9|17668.2|17638.2|17664.7|17634.7|0
1726617900000|2024-09-18 00:05:00|17665.1|17635.1|17662.9|17632.9|17665.9|17635.9|17661.9|17631.9|0
1726618200000|2024-09-18 00:10:00|17662.6|17632.6|17664.4|17634.4|17665.4|17635.4|17661.9|17631.9|0
1726618500000|2024-09-18 00:15:00|17664.6|17634.6|17666.3|17636.3|17666.7|17636.7|17663.4|17633.4|0
1726618800000|2024-09-18 00:20:00|17666|17636|17664.6|17634.6|17666.7|17636.7|17664.1|17634.1|0
1726619100000|2024-09-18 00:25:00|17664.8|17634.8|17666|17636|17666.9|17636.9|17664.4|17634.4|0
1726619400000|2024-09-18 00:30:00|17666.5|17636.5|17666.5|17636.5|17667|17637|17666|17636|0
1726619700000|2024-09-18 00:35:00|17666.7|17636.7|17665.1|17635.1|17667|17637|17664|17634|0
1726620000000|2024-09-18 00:40:00|17665.4|17635.4|17665.9|17635.9|17665.9|17635.9|17663.7|17633.7|0
1726620300000|2024-09-18 00:45:00|17666.1|17636.1|17667|17637|17667.5|17637.5|17665.9|17635.9|0
1726620600000|2024-09-18 00:50:00|17666.6|17636.6|17664.6|17634.6|17667.5|17637.5|17664.6|17634.6|0
1726620900000|2024-09-18 00:55:00|17665|17635|17664.3|17634.3|17667.2|17637.2|17664.3|17634.3|0
1726621200000|2024-09-18 01:00:00|17664.8|17634.8|17662.6|17632.6|17664.8|17634.8|17662|17632|0
1726621500000|2024-09-18 01:05:00|17662.4|17632.4|17685.9|17655.9|17685.9|17655.9|17661.5|17631.5|0
1726621800000|2024-09-18 01:10:00|17685.5|17655.5|17681.2|17651.2|17685.9|17655.9|17680.6|17650.6|0
1726622100000|2024-09-18 01:15:00|17681|17651|17682.6|17652.6|17682.8|17652.8|17680.3|17650.3|0
1726622400000|2024-09-18 01:20:00|17682.8|17652.8|17683.1|17653.1|17683.1|17653.1|17681.4|17651.4|0
1726622700000|2024-09-18 01:25:00|17684|17654|17684.5|17654.5|17685.2|17655.2|17683.8|17653.8|0
1726623000000|2024-09-18 01:30:00|17684.3|17654.3|17684.6|17654.6|17684.9|17654.9|17682.9|17652.9|0
1726623300000|2024-09-18 01:35:00|17684.1|17654.1|17685.7|17655.7|17685.7|17655.7|17683|17653|0
1726623600000|2024-09-18 01:40:00|17685.9|17655.9|17683.9|17653.9|17685.9|17655.9|17683.9|17653.9|0
1726623900000|2024-09-18 01:45:00|17684.4|17654.4|17687.4|17657.4|17687.4|17657.4|17683.9|17653.9|0
1726624200000|2024-09-18 01:50:00|17687.3|17657.3|17688.5|17658.5|17692.6|17662.6|17686.9|17656.9|0
1726624500000|2024-09-18 01:55:00|17688.7|17658.7|17690.4|17660.4|17690.9|17660.9|17687.6|17657.6|0
1726624800000|2024-09-18 02:00:00|17690.6|17660.6|17692.1|17662.1|17692.1|17662.1|17690.2|17660.2|0
1726625100000|2024-09-18 02:05:00|17692.3|17662.3|17690.9|17660.9|17693|17663|17690.2|17660.2|0
1726625400000|2024-09-18 02:10:00|17691.3|17661.3|17691.3|17661.3|17691.8|17661.8|17690.4|17660.4|0
1726625700000|2024-09-18 02:15:00|17691.6|17661.6|17698|17668|17698|17668|17689.4|17659.4|0
1726626000000|2024-09-18 02:20:00|17697.7|17667.7|17697.4|17667.4|17698|17668|17696.8|17666.8|0
1726626300000|2024-09-18 02:25:00|17697.5|17667.5|17698.4|17668.4|17698.7|17668.7|17697.3|17667.3|0
1726626600000|2024-09-18 02:30:00|17698.6|17668.6|17695.6|17665.6|17699.6|17669.6|17695.6|17665.6|0
1726626900000|2024-09-18 02:35:00|17695.8|17665.8|17695|17665|17696.1|17666.1|17694.5|17664.5|0
1726627200000|2024-09-18 02:40:00|17694.8|17664.8|17694.6|17664.6|17695.6|17665.6|17694|17664|0
1726627500000|2024-09-18 02:45:00|17694.4|17664.4|17693.6|17663.6|17695.1|17665.1|17693.6|17663.6|0
1726627800000|2024-09-18 02:50:00|17693.9|17663.9|17693.4|17663.4|17694.1|17664.1|17692.5|17662.5|0
1726628100000|2024-09-18 02:55:00|17693.7|17663.7|17694.8|17664.8|17695.3|17665.3|17692.7|17662.7|0
1726628400000|2024-09-18 03:00:00|17695|17665|17693.7|17663.7|17695|17665|17693.7|17663.7|0
1726628700000|2024-09-18 03:05:00|17694.1|17664.1|17693|17663|17694.1|17664.1|17693|17663|0
1726629000000|2024-09-18 03:10:00|17693.1|17663.1|17688|17658|17693.7|17663.7|17688|17658|0
1726629300000|2024-09-18 03:15:00|17688.2|17658.2|17686.4|17656.4|17688.4|17658.4|17686|17656|0
1726629600000|2024-09-18 03:20:00|17686.7|17656.7|17686.3|17656.3|17687.1|17657.1|17685.9|17655.9|0
1726629900000|2024-09-18 03:25:00|17686.2|17656.2|17688.5|17658.5|17688.5|17658.5|17686|17656|0
1726630200000|2024-09-18 03:30:00|17688.4|17658.4|17683|17653|17688.4|17658.4|17682.1|17652.1|0
1726630500000|2024-09-18 03:35:00|17682.8|17652.8|17684.8|17654.8|17684.8|17654.8|17682.3|17652.3|0
1726630800000|2024-09-18 03:40:00|17685|17655|17686.4|17656.4|17686.8|17656.8|17683.8|17653.8|0
1726631100000|2024-09-18 03:45:00|17685.9|17655.9|17683.1|17653.1|17686.4|17656.4|17682.7|17652.7|0
1726631400000|2024-09-18 03:50:00|17682.7|17652.7|17683.5|17653.5|17684.5|17654.5|17682.7|17652.7|0
1726631700000|2024-09-18 03:55:00|17683.7|17653.7|17680.8|17650.8|17683.7|17653.7|17679.9|17649.9|0
1726632000000|2024-09-18 04:00:00|17681.3|17651.3|17679.9|17649.9|17681.4|17651.4|17679.9|17649.9|0
1726632300000|2024-09-18 04:05:00|17679.6|17649.6|17683.6|17653.6|17684|17654|17679.6|17649.6|0
1726632600000|2024-09-18 04:10:00|17683.5|17653.5|17683.8|17653.8|17684.8|17654.8|17682.6|17652.6|0
1726632900000|2024-09-18 04:15:00|17683.5|17653.5|17684.3|17654.3|17684.5|17654.5|17682.2|17652.2|0
1726633200000|2024-09-18 04:20:00|17684.7|17654.7|17686.3|17656.3|17687.2|17657.2|17684.3|17654.3|0
1726633500000|2024-09-18 04:25:00|17686.2|17656.2|17685.4|17655.4|17686.8|17656.8|17684.5|17654.5|0
1726633800000|2024-09-18 04:30:00|17685.2|17655.2|17680.4|17650.4|17685.2|17655.2|17679.6|17649.6|0
1726634100000|2024-09-18 04:35:00|17679.9|17649.9|17680.8|17650.8|17681.3|17651.3|17679.8|17649.8|0
1726634400000|2024-09-18 04:40:00|17680.5|17650.5|17681|17651|17681|17651|17680.2|17650.2|0
1726634700000|2024-09-18 04:45:00|17680.8|17650.8|17681|17651|17681.5|17651.5|17679.9|17649.9|0
1726635000000|2024-09-18 04:50:00|17681.2|17651.2|17679.6|17649.6|17681.2|17651.2|17679.1|17649.1|0
1726635300000|2024-09-18 04:55:00|17679.8|17649.8|17679.9|17649.9|17680.3|17650.3|17676.6|17646.6|0
1726635600000|2024-09-18 05:00:00|17679.7|17649.7|17678.7|17648.7|17679.9|17649.9|17677.8|17647.8|0
1726635900000|2024-09-18 05:05:00|17678.9|17648.9|17679.1|17649.1|17680.1|17650.1|17678.2|17648.2|0
1726636200000|2024-09-18 05:10:00|17678.8|17648.8|17648.4|17618.4|17680|17650|17624.9|17594.9|0
1726636500000|2024-09-18 05:15:00|17648|17618|17641.9|17611.9|17648.7|17618.7|17619.9|17589.9|0
1726636800000|2024-09-18 05:20:00|17641.6|17611.6|17647|17617|17647|17617|17640.9|17610.9|0
1726637100000|2024-09-18 05:25:00|17647.2|17617.2|17646|17616|17648.1|17618.1|17646|17616|0
1726637400000|2024-09-18 05:30:00|17646.2|17616.2|17646.4|17616.4|17646.5|17616.5|17641.2|17611.2|0
1726637700000|2024-09-18 05:35:00|17645.9|17615.9|17650|17620|17650.9|17620.9|17645.9|17615.9|0
1726638000000|2024-09-18 05:40:00|17649.5|17619.5|17651.8|17621.8|17652.3|17622.3|17649.5|17619.5|0
1726638300000|2024-09-18 05:45:00|17652.3|17622.3|17653.9|17623.9|17653.9|17623.9|17652.3|17622.3|0
1726638600000|2024-09-18 05:50:00|17653.7|17623.7|17660.3|17630.3|17660.3|17630.3|17624.9|17594.9|0
1726638900000|2024-09-18 05:55:00|17660.7|17630.7|17661.7|17631.7|17662.7|17632.7|17660.2|17630.2|0
1726639200000|2024-09-18 06:00:00|17661.5|17631.5|17665.6|17635.6|17666.4|17636.4|17661.2|17631.2|0
1726639500000|2024-09-18 06:05:00|17665.9|17635.9|17669.1|17639.1|17670.3|17640.3|17665.9|17635.9|0
1726639800000|2024-09-18 06:10:00|17669.4|17639.4|17672.3|17642.3|17672.5|17642.5|17669.4|17639.4|0
1726640100000|2024-09-18 06:15:00|17672.5|17642.5|17673.2|17643.2|17674.8|17644.8|17671.6|17641.6|0
1726640400000|2024-09-18 06:20:00|17672.7|17642.7|17672|17642|17673.4|17643.4|17671|17641|0
1726640700000|2024-09-18 06:25:00|17671.7|17641.7|17671.5|17641.5|17673.1|17643.1|17671.2|17641.2|0
1726641000000|2024-09-18 06:30:00|17671.2|17641.2|17669.6|17639.6|17672.4|17642.4|17669.2|17639.2|0
1726641300000|2024-09-18 06:35:00|17669.9|17639.9|17668.5|17638.5|17670.8|17640.8|17668.2|17638.2|0
1726641600000|2024-09-18 06:40:00|17668.7|17638.7|17667.5|17637.5|17669.6|17639.6|17667.5|17637.5|0
1726641900000|2024-09-18 06:45:00|17667.3|17637.3|17666.8|17636.8|17667.3|17637.3|17664.5|17634.5|0
1726642200000|2024-09-18 06:50:00|17667.1|17637.1|17671.2|17641.2|17671.2|17641.2|17666.8|17636.8|0
1726642500000|2024-09-18 06:55:00|17671|17641|17669.6|17639.6|17671.5|17641.5|17668.3|17638.3|0
1726642800000|2024-09-18 07:00:00|17670.1|17640.1|17672.1|17642.1|17673.3|17643.3|17669.6|17639.6|0
1726643100000|2024-09-18 07:05:00|17672.4|17642.4|17671.7|17641.7|17673.1|17643.1|17669.3|17639.3|0
1726643400000|2024-09-18 07:10:00|17672.2|17642.2|17671|17641|17674.1|17644.1|17669.6|17639.6|0
1726643700000|2024-09-18 07:15:00|17670.7|17640.7|17668.2|17638.2|17671|17641|17667.5|17637.5|0
1726644000000|2024-09-18 07:20:00|17668|17638|17664.8|17634.8|17668.2|17638.2|17664.1|17634.1|0
1726644300000|2024-09-18 07:25:00|17665|17635|17661.7|17631.7|17666|17636|17659.3|17629.3|0
1726644600000|2024-09-18 07:30:00|17661.2|17631.2|17658.6|17628.6|17663.8|17633.8|17658.6|17628.6|0
1726644900000|2024-09-18 07:35:00|17658.8|17628.8|17659.5|17629.5|17661.4|17631.4|17658.1|17628.1|0
1726645200000|2024-09-18 07:40:00|17659.8|17629.8|17659.1|17629.1|17660.7|17630.7|17656.7|17626.7|0
1726645500000|2024-09-18 07:45:00|17658.8|17628.8|17660.2|17630.2|17660.2|17630.2|17657.7|17627.7|0
1726645800000|2024-09-18 07:50:00|17660|17630|17651.4|17621.4|17664.2|17634.2|17650.5|17620.5|0
1726646100000|2024-09-18 07:55:00|17651.1|17621.1|17650.3|17620.3|17654.4|17624.4|17650|17620|0
1726646400000|2024-09-18 08:00:00|17649.8|17619.8|17647.5|17617.5|17652|17622|17646.4|17616.4|0
1726646700000|2024-09-18 08:05:00|17647.3|17617.3|17644.7|17614.7|17648.6|17618.6|17644|17614|0
1726647000000|2024-09-18 08:10:00|17645|17615|17643|17613|17645.6|17615.6|17642.4|17612.4|0
1726647300000|2024-09-18 08:15:00|17642.6|17612.6|17647|17617|17648.6|17618.6|17641.9|17611.9|0
1726647600000|2024-09-18 08:20:00|17646.9|17616.9|17645.4|17615.4|17650.5|17620.5|17644.9|17614.9|0
1726647900000|2024-09-18 08:25:00|17644.9|17614.9|17643.7|17613.7|17645.8|17615.8|17642.4|17612.4|0
1726648200000|2024-09-18 08:30:00|17643.4|17613.4|17646.3|17616.3|17646.7|17616.7|17641.6|17611.6|0
1726648500000|2024-09-18 08:35:00|17645.8|17615.8|17644.9|17614.9|17648.3|17618.3|17644.4|17614.4|0
1726648800000|2024-09-18 08:40:00|17644.6|17614.6|17646.5|17616.5|17649.1|17619.1|17644.4|17614.4|0
1726649100000|2024-09-18 08:45:00|17646.3|17616.3|17647.9|17617.9|17648.4|17618.4|17644.4|17614.4|0
1726649400000|2024-09-18 08:50:00|17648.1|17618.1|17651.1|17621.1|17651.2|17621.2|17646.9|17616.9|0
1726649700000|2024-09-18 08:55:00|17651|17621|17651.6|17621.6|17652.6|17622.6|17651|17621|0
1726650000000|2024-09-18 09:00:00|17651.4|17621.4|17658.4|17628.4|17659.6|17629.6|17649|17619|0
1726650300000|2024-09-18 09:05:00|17658.7|17628.7|17660.3|17630.3|17660.5|17630.5|17657.7|17627.7|0
1726650600000|2024-09-18 09:10:00|17660.5|17630.5|17658.8|17628.8|17660.8|17630.8|17657.8|17627.8|0
1726650900000|2024-09-18 09:15:00|17659|17629|17659.5|17629.5|17659.7|17629.7|17657.6|17627.6|0
1726651200000|2024-09-18 09:20:00|17659.2|17629.2|17660.7|17630.7|17661.4|17631.4|17658.1|17628.1|0
1726651500000|2024-09-18 09:25:00|17660.5|17630.5|17664.2|17634.2|17664.9|17634.9|17660.5|17630.5|0
1726651800000|2024-09-18 09:30:00|17664.4|17634.4|17665.8|17635.8|17667|17637|17663.7|17633.7|0
1726652100000|2024-09-18 09:35:00|17666.1|17636.1|17665.8|17635.8|17667.3|17637.3|17665.1|17635.1|0
1726652400000|2024-09-18 09:40:00|17666.1|17636.1|17666.5|17636.5|17667.2|17637.2|17664.4|17634.4|0
1726652700000|2024-09-18 09:45:00|17666.7|17636.7|17668.9|17638.9|17668.9|17638.9|17665.9|17635.9|0
1726653000000|2024-09-18 09:50:00|17668.8|17638.8|17670.3|17640.3|17671|17641|17667|17637|0
1726653300000|2024-09-18 09:55:00|17670.5|17640.5|17671.7|17641.7|17672.4|17642.4|17669.3|17639.3|0
1726653600000|2024-09-18 10:00:00|17671.2|17641.2|17671.8|17641.8|17672.2|17642.2|17670.1|17640.1|0
1726653900000|2024-09-18 10:05:00|17671.5|17641.5|17670.8|17640.8|17672.2|17642.2|17669.8|17639.8|0
1726654200000|2024-09-18 10:10:00|17670.6|17640.6|17667.3|17637.3|17671.5|17641.5|17667.3|17637.3|0
1726654500000|2024-09-18 10:15:00|17667.6|17637.6|17668.1|17638.1|17668.3|17638.3|17666.5|17636.5|0
1726654800000|2024-09-18 10:20:00|17668.3|17638.3|17670.4|17640.4|17670.4|17640.4|17668.3|17638.3|0
1726655100000|2024-09-18 10:25:00|17670.5|17640.5|17670.4|17640.4|17671.3|17641.3|17669.5|17639.5|0
1726655400000|2024-09-18 10:30:00|17670.9|17640.9|17670.8|17640.8|17670.9|17640.9|17669.2|17639.2|0
1726655700000|2024-09-18 10:35:00|17671.2|17641.2|17670.8|17640.8|17671.5|17641.5|17670.5|17640.5|0
1726656000000|2024-09-18 10:40:00|17670.5|17640.5|17670.3|17640.3|17672|17642|17670.3|17640.3|0
1726656300000|2024-09-18 10:45:00|17670.5|17640.5|17669.1|17639.1|17671.5|17641.5|17668.6|17638.6|0
1726656600000|2024-09-18 10:50:00|17669.3|17639.3|17669.8|17639.8|17670.5|17640.5|17668.1|17638.1|0
1726656900000|2024-09-18 10:55:00|17669.5|17639.5|17668.9|17638.9|17670.5|17640.5|17668.5|17638.5|0
1726657200000|2024-09-18 11:00:00|17668.5|17638.5|17664.1|17634.1|17670.3|17640.3|17662.3|17632.3|0
1726657500000|2024-09-18 11:05:00|17663.9|17633.9|17664.8|17634.8|17665.7|17635.7|17663.2|17633.2|0
1726657800000|2024-09-18 11:10:00|17664.5|17634.5|17665|17635|17665.7|17635.7|17664.1|17634.1|0
1726658100000|2024-09-18 11:15:00|17665.3|17635.3|17666.9|17636.9|17667.1|17637.1|17665|17635|0
1726658400000|2024-09-18 11:20:00|17666.5|17636.5|17666|17636|17669|17639|17664.6|17634.6|0
1726658700000|2024-09-18 11:25:00|17665.8|17635.8|17664.2|17634.2|17666.5|17636.5|17661.5|17631.5|0
1726659000000|2024-09-18 11:30:00|17664.5|17634.5|17662.8|17632.8|17666.5|17636.5|17662.8|17632.8|0
1726659300000|2024-09-18 11:35:00|17662.6|17632.6|17664.2|17634.2|17664.7|17634.7|17657.2|17627.2|0
1726659600000|2024-09-18 11:40:00|17664.5|17634.5|17658.5|17628.5|17664.7|17634.7|17657.8|17627.8|0
1726659900000|2024-09-18 11:45:00|17658.8|17628.8|17666.4|17636.4|17668.6|17638.6|17658.1|17628.1|0
1726660200000|2024-09-18 11:50:00|17666.2|17636.2|17665.2|17635.2|17667.7|17637.7|17664.7|17634.7|0
1726660500000|2024-09-18 11:55:00|17665.4|17635.4|17664.1|17634.1|17666.3|17636.3|17663.8|17633.8|0
1726660800000|2024-09-18 12:00:00|17664.6|17634.6|17661.2|17631.2|17664.7|17634.7|17659.8|17629.8|0
1726661100000|2024-09-18 12:05:00|17661.4|17631.4|17662.9|17632.9|17662.9|17632.9|17657.5|17627.5|0
1726661400000|2024-09-18 12:10:00|17662.4|17632.4|17655.3|17625.3|17662.4|17632.4|17654.1|17624.1|0
1726661700000|2024-09-18 12:15:00|17655.7|17625.7|17659.8|17629.8|17661.2|17631.2|17653.9|17623.9|0
1726662000000|2024-09-18 12:20:00|17660.1|17630.1|17665.2|17635.2|17665.4|17635.4|17659.1|17629.1|0
1726662300000|2024-09-18 12:25:00|17664.9|17634.9|17666.3|17636.3|17666.5|17636.5|17663.3|17633.3|0
1726662600000|2024-09-18 12:30:00|17666.1|17636.1|17669|17639|17670.4|17640.4|17665.8|17635.8|0
1726662900000|2024-09-18 12:35:00|17669.3|17639.3|17677.4|17647.4|17677.4|17647.4|17669.3|17639.3|0
1726663200000|2024-09-18 12:40:00|17676.9|17646.9|17677.4|17647.4|17678.8|17648.8|17675.3|17645.3|0
1726663500000|2024-09-18 12:45:00|17677.6|17647.6|17672.1|17642.1|17678.1|17648.1|17670.9|17640.9|0
1726663800000|2024-09-18 12:50:00|17672.6|17642.6|17670.1|17640.1|17674.6|17644.6|17669.8|17639.8|0
1726664100000|2024-09-18 12:55:00|17669.6|17639.6|17672.8|17642.8|17672.8|17642.8|17669.4|17639.4|0
1726664400000|2024-09-18 13:00:00|17672.4|17642.4|17673|17643|17674.4|17644.4|17672.1|17642.1|0
1726664700000|2024-09-18 13:05:00|17673.3|17643.3|17671.7|17641.7|17673.3|17643.3|17667.9|17637.9|0
1726665000000|2024-09-18 13:10:00|17672.1|17642.1|17672.5|17642.5|17674.2|17644.2|17670.5|17640.5|0
1726665300000|2024-09-18 13:15:00|17672.7|17642.7|17670.4|17640.4|17673.5|17643.5|17670|17640|0
1726665600000|2024-09-18 13:20:00|17670|17640|17672.1|17642.1|17673.8|17643.8|17670|17640|0
1726665900000|2024-09-18 13:25:00|17672.4|17642.4|17670.1|17640.1|17673.3|17643.3|17666.7|17636.7|0
1726666200000|2024-09-18 13:30:00|17667.8|17637.8|17643.6|17613.6|17674|17644|17598.3|17568.3|0
1726666500000|2024-09-18 13:35:00|17643.7|17613.7|17638.6|17608.6|17646|17616|17594.9|17564.9|0
1726666800000|2024-09-18 13:40:00|17638.7|17608.7|17630.9|17600.9|17640.3|17610.3|17581.6|17551.6|0
1726667100000|2024-09-18 13:45:00|17630.8|17600.8|17621.3|17591.3|17636|17606|17585|17555|0
1726667400000|2024-09-18 13:50:00|17621.2|17591.2|17610|17580|17624.2|17594.2|17561.7|17531.7|0
1726667700000|2024-09-18 13:55:00|17610.2|17580.2|17621.9|17591.9|17623|17593|17568.3|17538.3|0
1726668000000|2024-09-18 14:00:00|17622.1|17592.1|17610.5|17580.5|17622.3|17592.3|17555|17525|0
1726668300000|2024-09-18 14:05:00|17610.4|17580.4|17600.2|17570.2|17615|17585|17541.7|17511.7|0
1726668600000|2024-09-18 14:10:00|17600.3|17570.3|17624.2|17594.2|17634.4|17604.4|17545.1|17515.1|0
1726668900000|2024-09-18 14:15:00|17624.3|17594.3|17621|17591|17631.7|17601.7|17555|17525|0
1726669200000|2024-09-18 14:20:00|17621.2|17591.2|17611.4|17581.4|17621.6|17591.6|17535.1|17505.1|0
1726669500000|2024-09-18 14:25:00|17611.3|17581.3|17610.3|17580.3|17614.9|17584.9|17531.7|17501.7|0
1726669800000|2024-09-18 14:30:00|17610.2|17580.2|17600.5|17570.5|17613.1|17583.1|17521.8|17491.8|0
1726670100000|2024-09-18 14:35:00|17600.6|17570.6|17607.4|17577.4|17607.7|17577.7|17521.8|17491.8|0
1726670400000|2024-09-18 14:40:00|17607.5|17577.5|17619|17589|17622.4|17592.4|17538.4|17508.4|0
1726670700000|2024-09-18 14:45:00|17619.1|17589.1|17618.8|17588.8|17625.1|17595.1|17541.7|17511.7|0
1726671000000|2024-09-18 14:50:00|17618.7|17588.7|17613.6|17583.6|17618.9|17588.9|17528.4|17498.4|0
1726671300000|2024-09-18 14:55:00|17613.5|17583.5|17609.7|17579.7|17613.8|17583.8|17531.7|17501.7|0
1726671600000|2024-09-18 15:00:00|17609.8|17579.8|17608.3|17578.3|17613.5|17583.5|17528.4|17498.4|0
1726671900000|2024-09-18 15:05:00|17608.2|17578.2|17598.2|17568.2|17611.8|17581.8|17516.8|17486.8|0
1726672200000|2024-09-18 15:10:00|17598.1|17568.1|17591.4|17561.4|17598.1|17568.1|17496.8|17466.8|0
1726672500000|2024-09-18 15:15:00|17591.5|17561.5|17617.4|17587.4|17617.5|17587.5|17490.1|17460.1|0
1726672800000|2024-09-18 15:20:00|17617.5|17587.5|17609.8|17579.8|17618.5|17588.5|17490.1|17460.1|0
1726673100000|2024-09-18 15:25:00|17609.9|17579.9|17604|17574|17610|17580|17480.2|17450.2|0
1726673400000|2024-09-18 15:30:00|17604.1|17574.1|17585.7|17555.7|17604.1|17574.1|17446.9|17416.9|0
1726673700000|2024-09-18 15:35:00|17453.6|17423.6|17590.3|17560.3|17593.7|17563.7|17453.6|17423.6|0
1726674000000|2024-09-18 15:40:00|17590.1|17560.1|17583|17553|17592.9|17562.9|17443.6|17413.6|0
1726674300000|2024-09-18 15:45:00|17583.1|17553.1|17581.4|17551.4|17583.3|17553.3|17433.6|17403.6|0
1726674600000|2024-09-18 15:50:00|17581.5|17551.5|17586.8|17556.8|17587.1|17557.1|17446.9|17416.9|0
1726674900000|2024-09-18 15:55:00|17450.2|17420.2|17570.9|17540.9|17592.7|17562.7|17430.3|17400.3|0
1726675200000|2024-09-18 16:00:00|17570.8|17540.8|17567.9|17537.9|17579.6|17549.6|17426.9|17396.9|0
1726675500000|2024-09-18 16:05:00|17567.7|17537.7|17570.7|17540.7|17570.8|17540.8|17567.7|17537.7|0
1726675800000|2024-09-18 16:10:00|17433.6|17403.6|17584|17554|17584|17554|17433.6|17403.6|0
1726676100000|2024-09-18 16:15:00|17583.9|17553.9|17591|17561|17591.8|17561.8|17443.6|17413.6|0
1726676400000|2024-09-18 16:20:00|17591.1|17561.1|17591.6|17561.6|17592.4|17562.4|17590.8|17560.8|0
1726676700000|2024-09-18 16:25:00|17591.5|17561.5|17598.9|17568.9|17599.4|17569.4|17453.5|17423.5|0
1726677000000|2024-09-18 16:30:00|17599|17569|17591.7|17561.7|17599|17569|17446.9|17416.9|0
1726677300000|2024-09-18 16:35:00|17591.8|17561.8|17587.1|17557.1|17591.8|17561.8|17440.2|17410.2|0
1726677600000|2024-09-18 16:40:00|17587|17557|17582.1|17552.1|17587|17557|17433.6|17403.6|0
1726677900000|2024-09-18 16:45:00|17582|17552|17585.4|17555.4|17585.9|17555.9|17581.9|17551.9|0
1726678200000|2024-09-18 16:50:00|17585.5|17555.5|17586.8|17556.8|17591.3|17561.3|17436.9|17406.9|0
1726678500000|2024-09-18 16:55:00|17586.7|17556.7|17592.4|17562.4|17593|17563|17440.2|17410.2|0
1726678800000|2024-09-18 17:00:00|17592.5|17562.5|17592.2|17562.2|17592.8|17562.8|17591.9|17561.9|0
1726679100000|2024-09-18 17:05:00|17592.3|17562.3|17592.4|17562.4|17592.9|17562.9|17589.1|17559.1|0
1726679400000|2024-09-18 17:10:00|17592.2|17562.2|17589.9|17559.9|17593|17563|17440.2|17410.2|0
1726679700000|2024-09-18 17:15:00|17590|17560|17586.9|17556.9|17590.2|17560.2|17436.9|17406.9|0
1726680000000|2024-09-18 17:20:00|17587.1|17557.1|17436.9|17406.9|17592.3|17562.3|17436.9|17406.9|0
1726680300000|2024-09-18 17:25:00|17585.2|17555.2|17595.8|17565.8|17595.9|17565.9|17440.2|17410.2|0
1726680600000|2024-09-18 17:30:00|17595.9|17565.9|17615|17585|17617.5|17587.5|17453.5|17423.5|0
1726680900000|2024-09-18 17:35:00|17615.1|17585.1|17609.1|17579.1|17615.9|17585.9|17463.5|17433.5|0
1726681200000|2024-09-18 17:40:00|17609.2|17579.2|17627|17597|17627.1|17597.1|17473.5|17443.5|0
1726681500000|2024-09-18 17:45:00|17627.1|17597.1|17627.9|17597.9|17632.9|17602.9|17493.4|17463.4|0
1726681800000|2024-09-18 17:50:00|17627.8|17597.8|17619.5|17589.5|17628.1|17598.1|17483.5|17453.5|0
1726682100000|2024-09-18 17:55:00|17619.4|17589.4|17625.6|17595.6|17637.6|17607.6|17486.8|17456.8|0
1726682400000|2024-09-18 18:00:00|17625|17595|17690.3|17660.3|17750.5|17720.5|17486.8|17456.8|0
1726682700000|2024-09-18 18:05:00|17690.6|17660.6|17667.6|17637.6|17700.1|17670.1|17523.4|17493.4|0
1726683000000|2024-09-18 18:10:00|17667.9|17637.9|17661.5|17631.5|17673.5|17643.5|17493.4|17463.4|0
1726683300000|2024-09-18 18:15:00|17661.9|17631.9|17694.2|17664.2|17700.3|17670.3|17540|17510|0
1726683600000|2024-09-18 18:20:00|17693.7|17663.7|17688.5|17658.5|17704.4|17674.4|17560|17530|0
1726683900000|2024-09-18 18:25:00|17688.6|17658.6|17695.7|17665.7|17696|17666|17550|17520|0
1726684200000|2024-09-18 18:30:00|17695.9|17665.9|17718.4|17688.4|17718.5|17688.5|17553.3|17523.3|0
1726684500000|2024-09-18 18:35:00|17718.5|17688.5|17718.4|17688.4|17730.6|17700.6|17560|17530|0
1726684800000|2024-09-18 18:40:00|17718.8|17688.8|17654.7|17624.7|17718.8|17688.8|17526.7|17496.7|0
1726685100000|2024-09-18 18:45:00|17654.2|17624.2|17671.1|17641.1|17684.4|17654.4|17510.1|17480.1|0
1726685400000|2024-09-18 18:50:00|17670.8|17640.8|17674.2|17644.2|17691|17661|17533.4|17503.4|0
1726685700000|2024-09-18 18:55:00|17533.4|17503.4|17625.4|17595.4|17683.7|17653.7|17483.5|17453.5|0
1726686000000|2024-09-18 19:00:00|17625.3|17595.3|17615.5|17585.5|17625.4|17595.4|17470.2|17440.2|0
1726686300000|2024-09-18 19:05:00|17615.6|17585.6|17603.1|17573.1|17615.6|17585.6|17440.2|17410.2|0
1726686600000|2024-09-18 19:10:00|17603.2|17573.2|17644.2|17614.2|17650.1|17620.1|17456.9|17426.9|0
1726686900000|2024-09-18 19:15:00|17643.9|17613.9|17635.9|17605.9|17644.4|17614.4|17490.1|17460.1|0
1726687200000|2024-09-18 19:20:00|17635.8|17605.8|17618.2|17588.2|17636.3|17606.3|17450.2|17420.2|0
1726687500000|2024-09-18 19:25:00|17617.8|17587.8|17633.8|17603.8|17648.3|17618.3|17473.5|17443.5|0
1726687800000|2024-09-18 19:30:00|17633.7|17603.7|17616|17586|17643.4|17613.4|17470.2|17440.2|0
1726688100000|2024-09-18 19:35:00|17615.9|17585.9|17618.6|17588.6|17627.6|17597.6|17463.5|17433.5|0
1726688400000|2024-09-18 19:40:00|17618.4|17588.4|17592.6|17562.6|17620.1|17590.1|17456.9|17426.9|0
1726688700000|2024-09-18 19:45:00|17592.3|17562.3|17582.8|17552.8|17595.4|17565.4|17443.6|17413.6|0
1726689000000|2024-09-18 19:50:00|17582.1|17552.1|17589.7|17559.7|17595.7|17565.7|17433.6|17403.6|0
1726689300000|2024-09-18 19:55:00|17590|17560|17581.2|17551.2|17595.2|17565.2|17443.6|17413.6|0
1726689600000|2024-09-18 20:00:00|17581.5|17551.5|17592.7|17562.7|17593.7|17563.7|17574.4|17544.4|0
1726689900000|2024-09-18 20:05:00|17593.2|17563.2|17603.9|17573.9|17607.5|17577.5|17591.7|17561.7|0
1726690200000|2024-09-18 20:10:00|17604.1|17574.1|17600.9|17570.9|17604.7|17574.7|17598|17568|0
1726690500000|2024-09-18 20:15:00|17601.3|17571.3|17610.5|17580.5|17612|17582|17599.3|17569.3|0
1726690800000|2024-09-18 20:20:00|17611|17581|17606.5|17576.5|17611|17581|17603.9|17573.9|0
1726691100000|2024-09-18 20:25:00|17606.9|17576.9|17604.9|17574.9|17608.5|17578.5|17602.9|17572.9|0
1726691400000|2024-09-18 20:30:00|17605.1|17575.1|17607|17577|17609|17579|17604.9|17574.9|0
1726691700000|2024-09-18 20:35:00|17607.2|17577.2|17603.4|17573.4|17610.5|17580.5|17603.4|17573.4|0
1726692000000|2024-09-18 20:40:00|17603.9|17573.9|17598.3|17568.3|17603.9|17573.9|17594.7|17564.7|0
1726692300000|2024-09-18 20:45:00|17599|17569|17601.4|17571.4|17601.4|17571.4|17594|17564|0
1726692600000|2024-09-18 20:50:00|17601.6|17571.6|17599|17569|17603.4|17573.4|17594.7|17564.7|0
1726692900000|2024-09-18 20:55:00|17599.2|17569.2|17600.3|17570.3|17602.3|17572.3|17596.5|17566.5|0
1726693200000|2024-09-18 21:00:00|17600.5|17570.5|17600.1|17570.1|17601.2|17571.2|17600.1|17570.1|0
1726693500000|2024-09-18 21:05:00|17600|17570|17601.6|17571.6|17602.5|17572.5|17599.3|17569.3|0
1726693800000|2024-09-18 21:10:00|17601.5|17571.5|17602.8|17572.8|17603.2|17573.2|17601.5|17571.5|0
1726694100000|2024-09-18 21:15:00|17602.6|17572.6|17602.7|17572.7|17602.8|17572.8|17602|17572|0
1726694400000|2024-09-18 21:20:00|17602.6|17572.6|17603.6|17573.6|17603.9|17573.9|17602.3|17572.3|0
1726694700000|2024-09-18 21:25:00|17603.5|17573.5|17603|17573|17603.7|17573.7|17602.4|17572.4|0
1726695000000|2024-09-18 21:30:00|17603.4|17573.4|17602.9|17572.9|17603.5|17573.5|17602.8|17572.8|0
1726695300000|2024-09-18 21:35:00|17602.8|17572.8|17603.8|17573.8|17603.8|17573.8|17602.5|17572.5|0
1726695600000|2024-09-18 21:40:00|17603.4|17573.4|17603.5|17573.5|17604.2|17574.2|17603.4|17573.4|0
1726695900000|2024-09-18 21:45:00|17603.3|17573.3|17604|17574|17605.5|17575.5|17603.3|17573.3|0
1726696200000|2024-09-18 21:50:00|17603.9|17573.9|17603.8|17573.8|17604.4|17574.4|17603.8|17573.8|0
1726696500000|2024-09-18 21:55:00|17603.7|17573.7|17606.4|17576.4|17606.4|17576.4|17603.1|17573.1|0
1726696800000|2024-09-18 22:00:00|17605|17575|17613.5|17583.5|17616.3|17586.3|17603.6|17573.6|0
1726697100000|2024-09-18 22:05:00|17613.3|17583.3|17610|17580|17614.8|17584.8|17608.2|17578.2|0
1726697400000|2024-09-18 22:10:00|17610.2|17580.2|17615.2|17585.2|17616.2|17586.2|17608.4|17578.4|0
1726697700000|2024-09-18 22:15:00|17615.4|17585.4|17623.6|17593.6|17623.8|17593.8|17615.4|17585.4|0
1726698000000|2024-09-18 22:20:00|17623.8|17593.8|17622.8|17592.8|17624.4|17594.4|17622.3|17592.3|0
1726698300000|2024-09-18 22:25:00|17622.4|17592.4|17626.5|17596.5|17628.8|17598.8|17621.8|17591.8|0
1726698600000|2024-09-18 22:30:00|17626.7|17596.7|17627.8|17597.8|17629.3|17599.3|17625.7|17595.7|0
1726698900000|2024-09-18 22:35:00|17628|17598|17626.4|17596.4|17631.3|17601.3|17625.4|17595.4|0
1726699200000|2024-09-18 22:40:00|17626.2|17596.2|17627.3|17597.3|17627.9|17597.9|17625.4|17595.4|0
1726699500000|2024-09-18 22:45:00|17626.9|17596.9|17623.5|17593.5|17627.9|17597.9|17622.3|17592.3|0
1726699800000|2024-09-18 22:50:00|17623.3|17593.3|17621.5|17591.5|17623.8|17593.8|17620.7|17590.7|0
1726700100000|2024-09-18 22:55:00|17621.7|17591.7|17621.5|17591.5|17623|17593|17617.9|17587.9|0
1726700400000|2024-09-18 23:00:00|17622.2|17592.2|17626.1|17596.1|17629.3|17599.3|17622.2|17592.2|0
1726700700000|2024-09-18 23:05:00|17626.2|17596.2|17627.7|17597.7|17628.7|17598.7|17625.1|17595.1|0
1726701000000|2024-09-18 23:10:00|17628.1|17598.1|17626.2|17596.2|17628.2|17598.2|17624.4|17594.4|0
1726701300000|2024-09-18 23:15:00|17625.8|17595.8|17621.3|17591.3|17626.2|17596.2|17620.3|17590.3|0
1726701600000|2024-09-18 23:20:00|17620.9|17590.9|17621.3|17591.3|17622.3|17592.3|17614.7|17584.7|0
1726701900000|2024-09-18 23:25:00|17621.8|17591.8|17616.8|17586.8|17621.8|17591.8|17615.7|17585.7|0
1726702200000|2024-09-18 23:30:00|17616.5|17586.5|17622.1|17592.1|17623.2|17593.2|17448.6|17418.6|0
1726702500000|2024-09-18 23:35:00|17621.7|17591.7|17627.3|17597.3|17628.1|17598.1|17620.6|17590.6|0
1726702800000|2024-09-18 23:40:00|17627.1|17597.1|17635.4|17605.4|17636.5|17606.5|17453.6|17423.6|0
1726703100000|2024-09-18 23:45:00|17635.2|17605.2|17639.7|17609.7|17639.7|17609.7|17634.4|17604.4|0
1726703400000|2024-09-18 23:50:00|17639.9|17609.9|17663.8|17633.8|17665.9|17635.9|17639.7|17609.7|0
1726703700000|2024-09-18 23:55:00|17663.6|17633.6|17699.9|17669.9|17703|17673|17663.3|17633.3|0
1726704000000|2024-09-19 00:00:00|17700.4|17670.4|17707.2|17677.2|17724.3|17694.3|17699.9|17669.9|0
1726704300000|2024-09-19 00:05:00|17707.3|17677.3|17697.7|17667.7|17709.1|17679.1|17693.8|17663.8|0
1726704600000|2024-09-19 00:10:00|17698|17668|17703.4|17673.4|17707.7|17677.7|17697.7|17667.7|0
1726704900000|2024-09-19 00:15:00|17702.9|17672.9|17701.4|17671.4|17706.7|17676.7|17696.6|17666.6|0
1726705200000|2024-09-19 00:20:00|17701.8|17671.8|17712.3|17682.3|17714.1|17684.1|17468.6|17438.6|0
1726705500000|2024-09-19 00:25:00|17712.4|17682.4|17718.7|17688.7|17729.8|17699.8|17711.4|17681.4|0
1726705800000|2024-09-19 00:30:00|17717.8|17687.8|17714.2|17684.2|17720.6|17690.6|17712.8|17682.8|0
1726706100000|2024-09-19 00:35:00|17713.7|17683.7|17721.8|17691.8|17723.5|17693.5|17483.6|17453.6|0
1726706400000|2024-09-19 00:40:00|17721.6|17691.6|17720|17690|17723.7|17693.7|17718.7|17688.7|0
1726706700000|2024-09-19 00:45:00|17720.2|17690.2|17744.1|17714.1|17746.2|17716.2|17498.6|17468.6|0
1726707000000|2024-09-19 00:50:00|17744.3|17714.3|17751.6|17721.6|17752.3|17722.3|17518.6|17488.6|0
1726707300000|2024-09-19 00:55:00|17751.8|17721.8|17767|17737|17769.4|17739.4|17523.6|17493.6|0
1726707600000|2024-09-19 01:00:00|17767.2|17737.2|17775.7|17745.7|17777|17747|17543.6|17513.6|0
1726707900000|2024-09-19 01:05:00|17775.4|17745.4|17751|17721|17778|17748|17523.6|17493.6|0
1726708200000|2024-09-19 01:10:00|17751.2|17721.2|17727.6|17697.6|17755.8|17725.8|17508.6|17478.6|0
1726708500000|2024-09-19 01:15:00|17732.4|17702.4|17615.4|17610.4|17732.7|17716.4|17609.4|17604.4|5370
1726708800000|2024-09-19 01:20:00|17615.9|17610.9|17633.4|17628.4|17635.9|17630.9|17597.4|17592.4|2828
1726709100000|2024-09-19 01:25:00|17632.9|17627.9|17617.9|17612.9|17639.9|17634.9|17603.4|17598.4|1713
1726709400000|2024-09-19 01:30:00|17624.9|17619.9|17602.9|17597.9|17656.9|17651.9|17589.9|17584.9|9655
1726709700000|2024-09-19 01:35:00|17601.9|17596.9|17687.9|17682.9|17692.4|17687.4|17593.4|17588.4|6356
1726710000000|2024-09-19 01:40:00|17688.9|17683.9|17645.9|17640.9|17702.9|17697.9|17643.4|17638.4|5061
1726710300000|2024-09-19 01:45:00|17646.4|17641.4|17642.9|17637.9|17675.4|17670.4|17628.9|17623.9|4090
1726710600000|2024-09-19 01:50:00|17643.4|17638.4|17663.9|17658.9|17676.4|17671.4|17633.4|17628.4|3206
1726710900000|2024-09-19 01:55:00|17664.4|17659.4|17715.4|17710.4|17715.4|17710.4|17661.9|17656.9|3523
1726711200000|2024-09-19 02:00:00|17715.9|17710.9|17679.8|17674.8|17725.9|17720.9|17679.8|17674.8|4174
1726711500000|2024-09-19 02:05:00|17679.3|17674.3|17728.8|17723.8|17734.8|17729.8|17660.3|17655.3|3679
1726711800000|2024-09-19 02:10:00|17729.8|17724.8|17775.8|17770.8|17787.3|17782.3|17711.3|17706.3|5517
1726712100000|2024-09-19 02:15:00|17773.8|17768.8|17783.8|17778.8|17790.3|17785.3|17746.8|17741.8|4484
1726712400000|2024-09-19 02:20:00|17783.3|17778.3|17788.8|17783.8|17799.8|17794.8|17773.3|17768.3|3957
1726712700000|2024-09-19 02:25:00|17789.3|17784.3|17788.8|17783.8|17807.8|17802.8|17777.3|17772.3|3126
1726713000000|2024-09-19 02:30:00|17790.8|17785.8|17818.8|17813.8|17821.3|17816.3|17784.3|17779.3|3314
1726713300000|2024-09-19 02:35:00|17818.3|17813.3|17857.8|17852.8|17872.3|17867.3|17818.3|17813.3|5077
1726713600000|2024-09-19 02:40:00|17857.3|17852.3|17881.3|17876.3|17882.3|17877.3|17840.3|17835.3|3793
1726713900000|2024-09-19 02:45:00|17878.8|17873.8|17849.8|17844.8|17886.8|17881.8|17846.8|17841.8|3689
1726714200000|2024-09-19 02:50:00|17849.3|17844.3|17881.3|17876.3|17883.3|17878.3|17843.3|17838.3|2298
1726714500000|2024-09-19 02:55:00|17883.8|17878.8|17887.8|17882.8|17895.3|17890.3|17881.3|17876.3|2273
1726714800000|2024-09-19 03:00:00|17888.8|17883.8|17871.3|17866.3|17895.8|17890.8|17854.3|17849.3|2892
1726715100000|2024-09-19 03:05:00|17872.8|17867.8|17870.3|17865.3|17887.3|17882.3|17868.3|17863.3|2225
1726715400000|2024-09-19 03:10:00|17870.8|17865.8|17898.3|17893.3|17902.3|17897.3|17868.3|17863.3|2224
1726715700000|2024-09-19 03:15:00|17896.8|17891.8|17908.3|17903.3|17914.3|17909.3|17891.8|17886.8|2178
1726716000000|2024-09-19 03:20:00|17907.3|17902.3|17938.3|17933.3|17938.3|17933.3|17900.3|17895.3|2975
1726716300000|2024-09-19 03:25:00|17937.8|17932.8|17940.3|17935.3|17950.8|17945.8|17932.8|17927.8|2637
1726716600000|2024-09-19 03:30:00|17940.8|17935.8|17946.3|17941.3|17960.8|17955.8|17937.8|17932.8|2988
1726716900000|2024-09-19 03:35:00|17946.8|17941.8|17967.3|17962.3|17975.8|17970.8|17946.3|17941.3|3298
1726717200000|2024-09-19 03:40:00|17967.8|17962.8|17955.3|17950.3|17979.3|17974.3|17954.8|17949.8|1876
1726717500000|2024-09-19 03:45:00|17954.3|17949.3|17945.3|17940.3|17962.3|17957.3|17935.3|17930.3|1861
1726717800000|2024-09-19 03:50:00|17946.8|17941.8|17975.8|17970.8|17977.8|17972.8|17945.8|17940.8|2039
1726718100000|2024-09-19 03:55:00|17976.3|17971.3|17996.8|17991.8|17997.3|17992.3|17973.3|17968.3|2414
1726718400000|2024-09-19 04:00:00|18009.3|17979.3|18006|17976|18013.6|17983.6|18004.8|17974.8|0
1726718700000|2024-09-19 04:05:00|18005.8|17975.8|18002.3|17972.3|18006.5|17976.5|18000.8|17970.8|0
1726719000000|2024-09-19 04:10:00|18002.5|17972.5|17999.5|17969.5|18003|17973|17999.5|17969.5|0
1726719300000|2024-09-19 04:15:00|17999.6|17969.6|18000.2|17970.2|18000.9|17970.9|17998.5|17968.5|0
1726719600000|2024-09-19 04:20:00|18000.6|17970.6|17998.6|17968.6|18000.6|17970.6|17996.3|17966.3|0
1726719900000|2024-09-19 04:25:00|17998.9|17968.9|17996.1|17966.1|17999.8|17969.8|17995.6|17965.6|0
1726720200000|2024-09-19 04:30:00|17995.6|17965.6|17999.9|17969.9|18000.8|17970.8|17995.6|17965.6|0
1726720500000|2024-09-19 04:35:00|18000.4|17970.4|18001|17971|18007|17977|17996.5|17966.5|0
1726720800000|2024-09-19 04:40:00|18000.7|17970.7|17999.1|17969.1|18001.3|17971.3|17995.8|17965.8|0
1726721100000|2024-09-19 04:45:00|17998.6|17968.6|17999.8|17969.8|18001.4|17971.4|17998.6|17968.6|0
1726721400000|2024-09-19 04:50:00|18000.3|17970.3|18002.6|17972.6|18003.5|17973.5|17999.8|17969.8|0
1726721700000|2024-09-19 04:55:00|18002.4|17972.4|18002.4|17972.4|18003.5|17973.5|18001.4|17971.4|82
1726722000000|2024-09-19 05:00:00|18002.1|17972.1|18047.3|18042.3|18050.8|18045.8|17993.8|17972.1|5254
1726722300000|2024-09-19 05:05:00|18044.8|18039.8|18043.3|18038.3|18054.8|18049.8|18023.3|18018.3|2294
1726722600000|2024-09-19 05:10:00|18043.8|18038.8|18032.8|18027.8|18045.8|18040.8|18031.3|18026.3|1920
1726722900000|2024-09-19 05:15:00|18032.3|18027.3|18022.3|18017.3|18043.3|18038.3|18019.3|18014.3|3069
1726723200000|2024-09-19 05:20:00|18021.8|18016.8|18009.8|18004.8|18023.8|18018.8|18006.3|18001.3|2728
1726723500000|2024-09-19 05:25:00|18009.8|18004.8|17981.8|17976.8|18009.8|18004.8|17974.3|17969.3|2493
1726723800000|2024-09-19 05:30:00|17981.3|17976.3|17988.8|17983.8|18000.3|17995.3|17973.8|17968.8|1768
1726724100000|2024-09-19 05:35:00|17988.3|17983.3|18011.3|18006.3|18018.8|18013.8|17987.3|17982.3|1429
1726724400000|2024-09-19 05:40:00|18010.8|18005.8|18000.8|17995.8|18018.3|18013.3|17996.3|17991.3|1280
1726724700000|2024-09-19 05:45:00|18001.3|17996.3|18006.3|18001.3|18011.8|18006.8|17990.8|17985.8|1228
1726725000000|2024-09-19 05:50:00|18005.8|18000.8|18005.8|18000.8|18015.3|18010.3|17999.8|17994.8|1032
1726725300000|2024-09-19 05:55:00|18006.3|18001.3|18010.8|18005.8|18013.8|18008.8|17999.8|17994.8|1273
1726725600000|2024-09-19 06:00:00|18011.3|18006.3|18003.8|17998.8|18018.3|18013.3|18001.8|17996.8|1362
1726725900000|2024-09-19 06:05:00|18003.3|17998.3|18002.8|17997.8|18003.8|17998.8|17986.8|17981.8|1458
1726726200000|2024-09-19 06:10:00|18002.3|17997.3|18009.3|18004.3|18010.8|18005.8|17992.3|17987.3|1078
1726726500000|2024-09-19 06:15:00|18008.8|18003.8|18025.3|18020.3|18026.3|18021.3|18005.3|18000.3|1085
1726726800000|2024-09-19 06:20:00|18024.8|18019.8|18037.8|18032.8|18038.3|18033.3|18021.8|18016.8|1415
1726727100000|2024-09-19 06:25:00|18037.3|18032.3|18037.3|18032.3|18048.3|18043.3|18034.8|18029.8|2340
1726727400000|2024-09-19 06:30:00|18038.3|18033.3|18063.3|18058.3|18064.3|18059.3|18037.3|18032.3|2170
1726727700000|2024-09-19 06:35:00|18062.8|18057.8|18053.8|18048.8|18069.3|18064.3|18051.3|18046.3|4674
1726728000000|2024-09-19 06:40:00|18053.3|18048.3|18057.3|18052.3|18058.8|18053.8|18049.8|18044.8|2335
1726728300000|2024-09-19 06:45:00|18057.8|18052.8|18080.8|18075.8|18082.3|18077.3|18054.8|18049.8|3095
1726728600000|2024-09-19 06:50:00|18080.3|18075.3|18076.8|18071.8|18087.3|18082.3|18075.3|18070.3|2527
1726728900000|2024-09-19 06:55:00|18076.3|18071.3|18070.8|18065.8|18079.3|18074.3|18069.3|18064.3|1452
1726729200000|2024-09-19 07:00:00|18072.8|18067.8|18065.8|18060.8|18082.3|18077.3|18064.3|18059.3|3088
1726729500000|2024-09-19 07:05:00|18065.3|18060.3|18041.3|18036.3|18066.3|18061.3|18038.3|18033.3|3169
1726729800000|2024-09-19 07:10:00|18039.8|18034.8|18032.3|18027.3|18040.8|18035.8|18021.8|18016.8|2420
1726730100000|2024-09-19 07:15:00|18031.3|18026.3|18030.3|18025.3|18034.8|18029.8|18019.3|18014.3|1930
1726730400000|2024-09-19 07:20:00|18030.8|18025.8|18025.8|18020.8|18031.8|18026.8|18016.3|18011.3|1991
1726730700000|2024-09-19 07:25:00|18025.3|18020.3|18023.8|18018.8|18034.3|18029.3|18020.3|18015.3|2265
1726731000000|2024-09-19 07:30:00|18023.3|18018.3|18021.3|18016.3|18023.8|18018.8|18009.3|18004.3|2150
1726731300000|2024-09-19 07:35:00|18020.3|18015.3|18016.3|18011.3|18021.3|18016.3|18011.3|18006.3|1599
1726731600000|2024-09-19 07:40:00|18015.3|18010.3|18020.8|18015.8|18025.3|18020.3|18014.3|18009.3|2630
1726731900000|2024-09-19 07:45:00|18020.3|18015.3|18017.3|18012.3|18024.3|18019.3|18015.3|18010.3|2380
1726732200000|2024-09-19 07:50:00|18017.8|18012.8|18027.3|18022.3|18027.8|18022.8|18012.8|18007.8|3236
1726732500000|2024-09-19 07:55:00|18027.8|18022.8|18027.3|18022.3|18029.3|18024.3|18021.3|18016.3|3003
1726732800000|2024-09-19 08:00:00|18026.9|18021.9|18022.4|18017.4|18030.9|18025.9|18019.9|18014.9|2849
1726733100000|2024-09-19 08:05:00|18022.9|18017.9|18031.9|18026.9|18032.4|18027.4|18020.4|18015.4|2961
1726733400000|2024-09-19 08:10:00|18032.4|18027.4|18034.9|18029.9|18037.4|18032.4|18029.4|18024.4|2123
1726733700000|2024-09-19 08:15:00|18034.4|18029.4|18036.4|18031.4|18037.9|18032.9|18033.4|18028.4|2000
1726734000000|2024-09-19 08:20:00|18036.9|18031.9|18034.9|18029.9|18037.4|18032.4|18031.9|18026.9|1701
1726734300000|2024-09-19 08:25:00|18034.4|18029.4|18049.4|18044.4|18053.4|18048.4|18033.4|18028.4|2711
1726734600000|2024-09-19 08:30:00|18063.4|18033.4|18070.1|18040.1|18072.5|18042.5|18063.3|18033.3|521
1726734900000|2024-09-19 08:35:00|18070.4|18040.4|18073.1|18043.1|18073.5|18043.5|18066.9|18036.9|0
1726735200000|2024-09-19 08:40:00|18073.2|18043.2|18077.2|18047.2|18079.8|18049.8|18072.6|18042.6|0
1726735500000|2024-09-19 08:45:00|18076.9|18046.9|18079|18049|18079|18049|18074.1|18044.1|0
1726735800000|2024-09-19 08:50:00|18079.5|18049.5|18078.9|18048.9|18080.8|18050.8|18077.7|18047.7|0
1726736100000|2024-09-19 08:55:00|18078.6|18048.6|18078.6|18048.6|18081.2|18051.2|18077.4|18047.4|0
1726736400000|2024-09-19 09:00:00|18078.8|18048.8|18086.9|18056.9|18087.2|18057.2|18075.6|18045.6|0
1726736700000|2024-09-19 09:05:00|18086.7|18056.7|18089.8|18059.8|18092.7|18062.7|18086.7|18056.7|0
1726737000000|2024-09-19 09:10:00|18090.2|18060.2|18091.1|18061.1|18095.2|18065.2|18085.4|18055.4|0
1726737300000|2024-09-19 09:15:00|18068.4|18060.4|18081.4|18073.4|18086.4|18078.4|18067.4|18059.4|1499
1726737600000|2024-09-19 09:20:00|18081.9|18073.9|18086.9|18078.9|18089.9|18081.9|18081.9|18073.9|414
1726737900000|2024-09-19 09:25:00|18087.4|18079.4|18084.4|18076.4|18087.4|18079.4|18080.4|18072.4|192
1726738200000|2024-09-19 09:30:00|18085.9|18077.9|18084.9|18076.9|18088.9|18080.9|18082.4|18074.4|261
1726738500000|2024-09-19 09:35:00|18085.4|18077.4|18093.9|18085.9|18096.9|18088.9|18085.4|18077.4|387
1726738800000|2024-09-19 09:40:00|18094.4|18086.4|18094.4|18086.4|18098.4|18090.4|18089.9|18081.9|183
1726739100000|2024-09-19 09:45:00|18093.9|18085.9|18093.9|18085.9|18096.4|18088.4|18091.4|18083.4|132
1726739400000|2024-09-19 09:50:00|18094.9|18086.9|18106.4|18098.4|18106.4|18098.4|18091.9|18083.9|369
1726739700000|2024-09-19 09:55:00|18105.9|18097.9|18099.9|18091.9|18113.9|18105.9|18098.9|18090.9|246
1726740000000|2024-09-19 10:00:00|18099.4|18091.4|18097.9|18089.9|18101.4|18093.4|18097.9|18089.9|101
1726740300000|2024-09-19 10:05:00|18098.9|18090.9|18099.4|18091.4|18103.9|18095.9|18097.4|18089.4|172
1726740600000|2024-09-19 10:10:00|18100.4|18092.4|18103.9|18095.9|18107.4|18099.4|18097.4|18089.4|305
1726740900000|2024-09-19 10:15:00|18103.4|18095.4|18097.9|18089.9|18103.4|18095.4|18097.4|18089.4|65
1726741200000|2024-09-19 10:20:00|18098.4|18090.4|18111.9|18103.9|18112.4|18104.4|18097.9|18089.9|176
1726741500000|2024-09-19 10:25:00|18112.4|18104.4|18118.4|18110.4|18118.4|18110.4|18109.4|18101.4|187
1726741800000|2024-09-19 10:30:00|18118.9|18110.9|18118.4|18110.4|18126.4|18118.4|18113.4|18105.4|167
1726742100000|2024-09-19 10:35:00|18117.9|18109.9|18119.4|18111.4|18122.4|18114.4|18116.9|18108.9|90
1726742400000|2024-09-19 10:40:00|18118.9|18110.9|18122.4|18114.4|18124.4|18116.4|18113.4|18105.4|176
1726742700000|2024-09-19 10:45:00|18122.9|18114.9|18120.4|18112.4|18133.9|18125.9|18118.9|18110.9|438
1726743000000|2024-09-19 10:50:00|18120.9|18112.9|18122.9|18114.9|18125.4|18117.4|18119.9|18111.9|133
1726743300000|2024-09-19 10:55:00|18123.4|18115.4|18117.9|18109.9|18124.4|18116.4|18116.4|18108.4|102
1726743600000|2024-09-19 11:00:00|18116.9|18108.9|18115.4|18107.4|18124.9|18116.9|18115.4|18107.4|119
1726743900000|2024-09-19 11:05:00|18114.9|18106.9|18107.9|18099.9|18114.9|18106.9|18106.9|18098.9|73
1726744200000|2024-09-19 11:10:00|18107.4|18099.4|18100.9|18092.9|18109.9|18101.9|18098.4|18090.4|109
1726744500000|2024-09-19 11:15:00|18101.4|18093.4|18087.4|18079.4|18101.4|18093.4|18084.9|18076.9|197
1726744800000|2024-09-19 11:20:00|18087.9|18079.9|18094.4|18086.4|18097.4|18089.4|18087.4|18079.4|148
1726745100000|2024-09-19 11:25:00|18094.9|18086.9|18100.9|18092.9|18102.4|18094.4|18093.4|18085.4|104
1726745400000|2024-09-19 11:30:00|18100.4|18092.4|18110.4|18102.4|18112.9|18104.9|18099.9|18091.9|142
1726745700000|2024-09-19 11:35:00|18109.9|18101.9|18109.4|18101.4|18112.9|18104.9|18106.9|18098.9|91
1726746000000|2024-09-19 11:40:00|18110.4|18102.4|18119.9|18111.9|18124.9|18116.9|18109.9|18101.9|141
1726746300000|2024-09-19 11:45:00|18119.4|18111.4|18109.9|18101.9|18119.4|18111.4|18107.9|18099.9|110
1726746600000|2024-09-19 11:50:00|18110.4|18102.4|18096.4|18088.4|18112.9|18104.9|18093.4|18085.4|143
1726746900000|2024-09-19 11:55:00|18096.9|18088.9|18092.4|18084.4|18097.9|18089.9|18091.4|18083.4|104
1726747200000|2024-09-19 12:00:00|18091.9|18083.9|18092.4|18084.4|18097.9|18089.9|18090.4|18082.4|141
1726747500000|2024-09-19 12:05:00|18092.9|18084.9|18086.9|18078.9|18093.9|18085.9|18079.4|18071.4|181
1726747800000|2024-09-19 12:10:00|18087.4|18079.4|18088.4|18080.4|18088.9|18080.9|18081.4|18073.4|60
1726748100000|2024-09-19 12:15:00|18088.9|18080.9|18083.4|18075.4|18090.4|18082.4|18074.9|18066.9|158
1726748400000|2024-09-19 12:20:00|18083.9|18075.9|18075.9|18067.9|18088.4|18080.4|18072.9|18064.9|103
1726748700000|2024-09-19 12:25:00|18076.4|18068.4|18076.9|18068.9|18081.4|18073.4|18072.9|18064.9|77
1726749000000|2024-09-19 12:30:00|18077.4|18069.4|18064.4|18056.4|18077.4|18069.4|18056.4|18048.4|324
1726749300000|2024-09-19 12:35:00|18063.4|18055.4|18071.4|18063.4|18072.4|18064.4|18053.4|18045.4|232
1726749600000|2024-09-19 12:40:00|18070.4|18062.4|18072.4|18064.4|18076.9|18068.9|18064.9|18056.9|263
1726749900000|2024-09-19 12:45:00|18071.9|18063.9|18067.9|18059.9|18072.9|18064.9|18063.9|18055.9|130
1726750200000|2024-09-19 12:50:00|18068.4|18060.4|18048.9|18040.9|18068.9|18060.9|18045.4|18037.4|194
1726750500000|2024-09-19 12:55:00|18049.4|18041.4|18034.9|18026.9|18054.9|18046.9|18032.9|18024.9|294
1726750800000|2024-09-19 13:00:00|18035.4|18027.4|18034.9|18026.9|18042.4|18034.4|18033.4|18025.4|217
1726751100000|2024-09-19 13:05:00|18034.4|18026.4|18035.9|18027.9|18041.9|18033.9|18025.4|18017.4|191
1726751400000|2024-09-19 13:10:00|18035.4|18027.4|18052.9|18044.9|18054.9|18046.9|18032.9|18024.9|262
1726751700000|2024-09-19 13:15:00|18052.4|18044.4|18059.9|18051.9|18061.9|18053.9|18046.9|18038.9|91
1726752000000|2024-09-19 13:20:00|18060.4|18052.4|18045.9|18037.9|18062.4|18054.4|18037.4|18029.4|263
1726752300000|2024-09-19 13:25:00|18045.4|18037.4|18049.9|18041.9|18052.4|18044.4|18038.9|18030.9|122
1726752600000|2024-09-19 13:30:00|18050.4|18042.4|18005.9|17997.9|18058.9|18050.9|17997.9|17989.9|889
1726752900000|2024-09-19 13:35:00|18005.4|17997.4|18013.9|18005.9|18017.4|18009.4|17980.9|17972.9|671
1726753200000|2024-09-19 13:40:00|18014.4|18006.4|17998.4|17990.4|18021.4|18013.4|17991.4|17983.4|279
1726753500000|2024-09-19 13:45:00|17998.9|17990.9|17975.9|17967.9|17999.9|17991.9|17969.9|17961.9|346
1726753800000|2024-09-19 13:50:00|17975.4|17967.4|17961.9|17953.9|17975.4|17967.4|17948.9|17940.9|523
1726754100000|2024-09-19 13:55:00|17962.4|17954.4|17957.4|17949.4|17965.4|17957.4|17950.4|17942.4|326
1726754400000|2024-09-19 14:00:00|17957.9|17949.9|17957.9|17949.9|17969.4|17961.4|17946.9|17938.9|258
1726754700000|2024-09-19 14:05:00|17958.4|17950.4|17958.4|17950.4|17966.9|17958.9|17948.4|17940.4|415
1726755000000|2024-09-19 14:10:00|17958.9|17950.9|17989.9|17981.9|17991.9|17983.9|17956.9|17948.9|522
1726755300000|2024-09-19 14:15:00|17989.4|17981.4|18010.9|18002.9|18013.4|18005.4|17981.4|17973.4|429
1726755600000|2024-09-19 14:20:00|18011.4|18003.4|18006.9|17998.9|18018.4|18010.4|17999.4|17991.4|146
1726755900000|2024-09-19 14:25:00|18006.4|17998.4|18018.9|18010.9|18024.9|18016.9|18003.9|17995.9|245
1726756200000|2024-09-19 14:30:00|18019.9|18011.9|18050.9|18042.9|18052.9|18044.9|18013.9|18005.9|833
1726756500000|2024-09-19 14:35:00|18051.4|18043.4|18065.9|18057.9|18072.9|18064.9|18048.4|18040.4|365
1726756800000|2024-09-19 14:40:00|18065.4|18057.4|18043.9|18035.9|18067.9|18059.9|18038.4|18030.4|291
1726757100000|2024-09-19 14:45:00|18043.4|18035.4|18037.9|18029.9|18045.4|18037.4|18022.9|18014.9|295
1726757400000|2024-09-19 14:50:00|18037.4|18029.4|18046.9|18038.9|18056.4|18048.4|18036.4|18028.4|256
1726757700000|2024-09-19 14:55:00|18046.4|18038.4|18029.9|18021.9|18048.4|18040.4|18028.9|18020.9|117
1726758000000|2024-09-19 15:00:00|18030.9|18022.9|18033.9|18025.9|18038.9|18030.9|18019.4|18011.4|170
1726758300000|2024-09-19 15:05:00|18033.4|18025.4|18017.9|18009.9|18033.4|18025.4|18009.4|18001.4|256
1726758600000|2024-09-19 15:10:00|18018.4|18010.4|18032.9|18024.9|18035.9|18027.9|18015.9|18007.9|102
1726758900000|2024-09-19 15:15:00|18032.4|18024.4|18036.9|18028.9|18044.4|18036.4|18029.9|18021.9|156
1726759200000|2024-09-19 15:20:00|18036.4|18028.4|18053.4|18045.4|18053.9|18045.9|18035.9|18027.9|87
1726759500000|2024-09-19 15:25:00|18053.9|18045.9|18066.4|18058.4|18067.4|18059.4|18052.4|18044.4|222
1726759800000|2024-09-19 15:30:00|18065.9|18057.9|18060.9|18052.9|18067.9|18059.9|18055.4|18047.4|157
1726760100000|2024-09-19 15:35:00|18061.4|18053.4|18073.9|18065.9|18079.4|18071.4|18060.4|18052.4|259
1726760400000|2024-09-19 15:40:00|18074.4|18066.4|18072.9|18064.9|18082.9|18074.9|18068.9|18060.9|168
1726760700000|2024-09-19 15:45:00|18072.4|18064.4|18086.9|18078.9|18088.4|18080.4|18072.4|18064.4|111
1726761000000|2024-09-19 15:50:00|18085.9|18077.9|18086.9|18078.9|18088.9|18080.9|18080.9|18072.9|165
1726761300000|2024-09-19 15:55:00|18086.4|18078.4|18091.4|18083.4|18095.4|18087.4|18085.9|18077.9|154
1726761600000|2024-09-19 16:00:00|18091.9|18083.9|18105.9|18097.9|18106.4|18098.4|18091.9|18083.9|161
1726761900000|2024-09-19 16:05:00|18106.4|18098.4|18109.9|18101.9|18110.4|18102.4|18103.9|18095.9|157
1726762200000|2024-09-19 16:10:00|18110.4|18102.4|18103.9|18095.9|18112.4|18104.4|18099.9|18091.9|159
1726762500000|2024-09-19 16:15:00|18103.4|18095.4|18114.9|18106.9|18115.9|18107.9|18102.4|18094.4|99
1726762800000|2024-09-19 16:20:00|18115.9|18107.9|18099.9|18091.9|18115.9|18107.9|18097.4|18089.4|88
1726763100000|2024-09-19 16:25:00|18099.4|18091.4|18107.9|18099.9|18112.9|18104.9|18098.4|18090.4|94
1726763400000|2024-09-19 16:30:00|18107.4|18099.4|18101.4|18093.4|18107.9|18099.9|18098.4|18090.4|55
1726763700000|2024-09-19 16:35:00|18100.9|18092.9|18108.4|18100.4|18108.4|18100.4|18099.4|18091.4|43
1726764000000|2024-09-19 16:40:00|18107.9|18099.9|18107.4|18099.4|18110.9|18102.9|18101.4|18093.4|46
1726764300000|2024-09-19 16:45:00|18105.9|18097.9|18107.9|18099.9|18113.4|18105.4|18105.4|18097.4|72
1726764600000|2024-09-19 16:50:00|18108.9|18100.9|18111.9|18103.9|18112.4|18104.4|18105.4|18097.4|27
1726764900000|2024-09-19 16:55:00|18111.4|18103.4|18113.4|18105.4|18113.4|18105.4|18105.9|18097.9|42
1726765200000|2024-09-19 17:00:00|18113.9|18105.9|18109.4|18101.4|18113.9|18105.9|18105.4|18097.4|69
1726765500000|2024-09-19 17:05:00|18108.9|18100.9|18117.4|18109.4|18117.4|18109.4|18106.4|18098.4|50
1726765800000|2024-09-19 17:10:00|18116.9|18108.9|18125.9|18117.9|18126.9|18118.9|18114.4|18106.4|110
1726766100000|2024-09-19 17:15:00|18125.4|18117.4|18142.9|18134.9|18142.9|18134.9|18125.4|18117.4|138
1726766400000|2024-09-19 17:20:00|18143.4|18135.4|18149.4|18141.4|18152.9|18144.9|18141.9|18133.9|189
1726766700000|2024-09-19 17:25:00|18149.9|18141.9|18145.9|18137.9|18155.9|18147.9|18141.4|18133.4|106
1726767000000|2024-09-19 17:30:00|18145.4|18137.4|18139.9|18131.9|18146.9|18138.9|18137.9|18129.9|79
1726767300000|2024-09-19 17:35:00|18140.4|18132.4|18155.9|18147.9|18158.4|18150.4|18138.9|18130.9|92
1726767600000|2024-09-19 17:40:00|18156.4|18148.4|18157.9|18149.9|18159.4|18151.4|18154.9|18146.9|87
1726767900000|2024-09-19 17:45:00|18157.4|18149.4|18162.9|18154.9|18165.9|18157.9|18155.9|18147.9|95
1726768200000|2024-09-19 17:50:00|18163.4|18155.4|18165.9|18157.9|18168.4|18160.4|18161.9|18153.9|80
1726768500000|2024-09-19 17:55:00|18166.4|18158.4|18163.9|18155.9|18167.4|18159.4|18160.4|18152.4|80
1726768800000|2024-09-19 18:00:00|18164.4|18156.4|18165.9|18157.9|18168.4|18160.4|18161.9|18153.9|99
1726769100000|2024-09-19 18:05:00|18165.4|18157.4|18170.4|18162.4|18170.4|18162.4|18162.9|18154.9|89
1726769400000|2024-09-19 18:10:00|18169.4|18161.4|18168.9|18160.9|18169.4|18161.4|18163.9|18155.9|80
1726769700000|2024-09-19 18:15:00|18169.4|18161.4|18155.9|18147.9|18169.9|18161.9|18148.9|18140.9|162
1726770000000|2024-09-19 18:20:00|18154.9|18146.9|18162.9|18154.9|18164.9|18156.9|18153.9|18145.9|44
1726770300000|2024-09-19 18:25:00|18162.4|18154.4|18172.9|18164.9|18182.9|18174.9|18158.9|18150.9|480
1726770600000|2024-09-19 18:30:00|18173.4|18165.4|18172.9|18164.9|18189.4|18181.4|18169.9|18161.9|475
1726770900000|2024-09-19 18:35:00|18172.4|18164.4|18170.9|18162.9|18173.9|18165.9|18167.4|18159.4|75
1726771200000|2024-09-19 18:40:00|18170.4|18162.4|18163.4|18155.4|18170.9|18162.9|18163.4|18155.4|40
1726771500000|2024-09-19 18:45:00|18162.9|18154.9|18147.9|18139.9|18163.4|18155.4|18147.9|18139.9|153
1726771800000|2024-09-19 18:50:00|18147.4|18139.4|18148.9|18140.9|18151.9|18143.9|18143.9|18135.9|76
1726772100000|2024-09-19 18:55:00|18148.4|18140.4|18187.9|18157.9|18201.4|18193.4|18146.9|18138.9|426
1726772400000|2024-09-19 19:00:00|18187.7|18157.7|18182.5|18152.5|18188.4|18158.4|18179.8|18149.8|0
1726772700000|2024-09-19 19:05:00|18182.2|18152.2|18169.6|18139.6|18182.4|18152.4|18168.8|18138.8|0
1726773000000|2024-09-19 19:10:00|18169.7|18139.7|18172.7|18142.7|18179.5|18149.5|18169.5|18139.5|0
1726773300000|2024-09-19 19:15:00|18172.6|18142.6|18164.3|18134.3|18174|18144|18164|18134|0
1726773600000|2024-09-19 19:20:00|18164.5|18134.5|18163.8|18133.8|18166|18136|18157.5|18127.5|0
1726773900000|2024-09-19 19:25:00|18163.7|18133.7|18161.2|18131.2|18163.8|18133.8|18157.5|18127.5|0
1726774200000|2024-09-19 19:30:00|18161.1|18131.1|18164.5|18134.5|18164.9|18134.9|18158.2|18128.2|0
1726774500000|2024-09-19 19:35:00|18164.3|18134.3|18168.3|18138.3|18168.4|18138.4|18164.3|18134.3|0
1726774800000|2024-09-19 19:40:00|18168.4|18138.4|18173.8|18143.8|18179.8|18149.8|18168.4|18138.4|0
1726775100000|2024-09-19 19:45:00|18173.5|18143.5|18180.8|18150.8|18183.8|18153.8|18173.5|18143.5|0
1726775400000|2024-09-19 19:50:00|18179.6|18149.6|18159.9|18129.9|18179.6|18149.6|18157.2|18127.2|0
1726775700000|2024-09-19 19:55:00|18160.1|18130.1|18179.5|18149.5|18180.7|18150.7|18148.5|18118.5|0
1726776000000|2024-09-19 20:00:00|18179.3|18149.3|18172.5|18142.5|18180.3|18150.3|18172.5|18142.5|0
1726776300000|2024-09-19 20:05:00|18172.7|18142.7|18174.9|18144.9|18175.4|18145.4|18172.5|18142.5|0
1726776600000|2024-09-19 20:10:00|18174.4|18144.4|18169.1|18139.1|18174.4|18144.4|18168.6|18138.6|0
1726776900000|2024-09-19 20:15:00|18168.6|18138.6|18173.1|18143.1|18174.2|18144.2|18168.6|18138.6|0
1726777200000|2024-09-19 20:20:00|18172.7|18142.7|18174.1|18144.1|18175.7|18145.7|18171.6|18141.6|0
1726777500000|2024-09-19 20:25:00|18173.7|18143.7|18175.2|18145.2|18175.7|18145.7|18173.6|18143.6|0
1726777800000|2024-09-19 20:30:00|18174.9|18144.9|18175.2|18145.2|18176.2|18146.2|18174.7|18144.7|0
1726778100000|2024-09-19 20:35:00|18174.7|18144.7|18176.2|18146.2|18176.7|18146.7|18174.7|18144.7|0
1726778400000|2024-09-19 20:40:00|18176.7|18146.7|18176.7|18146.7|18176.7|18146.7|18175.9|18145.9|0
1726778700000|2024-09-19 20:45:00|18176.3|18146.3|18175.2|18145.2|18176.3|18146.3|18174.7|18144.7|0
1726779000000|2024-09-19 20:50:00|18174.7|18144.7|18172.1|18142.1|18175.2|18145.2|18171.5|18141.5|0
1726779300000|2024-09-19 20:55:00|18171.6|18141.6|18168.9|18138.9|18172.1|18142.1|18167.1|18137.1|0
1726779600000|2024-09-19 21:00:00|18168.7|18138.7|18169.1|18139.1|18169.1|18139.1|18167.9|18137.9|0
1726779900000|2024-09-19 21:05:00|18169.8|18139.8|18171.7|18141.7|18171.8|18141.8|18169.8|18139.8|0
1726780200000|2024-09-19 21:10:00|18170.4|18140.4|18170.7|18140.7|18171.7|18141.7|18170.3|18140.3|0
1726780500000|2024-09-19 21:15:00|18170.6|18140.6|18181.2|18151.2|18181.4|18151.4|18170.6|18140.6|0
1726780800000|2024-09-19 21:20:00|18181.4|18151.4|18184.1|18154.1|18184.1|18154.1|18181.2|18151.2|0
1726781100000|2024-09-19 21:25:00|18183.9|18153.9|18183.7|18153.7|18183.9|18153.9|18183.7|18153.7|0
1726781400000|2024-09-19 21:30:00|18183.8|18153.8|18184|18154|18184.7|18154.7|18183.7|18153.7|0
1726781700000|2024-09-19 21:35:00|18183.8|18153.8|18182.3|18152.3|18183.8|18153.8|18182.3|18152.3|0
1726782000000|2024-09-19 21:40:00|18182.2|18152.2|18182.1|18152.1|18182.9|18152.9|18181.1|18151.1|0
1726782300000|2024-09-19 21:45:00|18182|18152|18182.8|18152.8|18182.9|18152.9|18182|18152|0
1726782600000|2024-09-19 21:50:00|18182.7|18152.7|18182.9|18152.9|18183|18153|18182.4|18152.4|0
1726782900000|2024-09-19 21:55:00|18183.5|18153.5|18183.4|18153.4|18184.2|18154.2|18183.1|18153.1|0
1726783200000|2024-09-19 22:00:00|18184.3|18154.3|18181.8|18151.8|18187|18157|18181|18151|0
1726783500000|2024-09-19 22:05:00|18181.3|18151.3|18182.1|18152.1|18182.8|18152.8|18180.7|18150.7|0
1726783800000|2024-09-19 22:10:00|18181.8|18151.8|18183.8|18153.8|18185.4|18155.4|18181.4|18151.4|0
1726784100000|2024-09-19 22:15:00|18183.6|18153.6|18181.1|18151.1|18185|18155|18179|18149|0
1726784400000|2024-09-19 22:20:00|18180.6|18150.6|18182.7|18152.7|18182.7|18152.7|18179.5|18149.5|0
1726784700000|2024-09-19 22:25:00|18183|18153|18185.7|18155.7|18186.3|18156.3|18183|18153|0
1726785000000|2024-09-19 22:30:00|18186|18156|18182.9|18152.9|18186.8|18156.8|18182.1|18152.1|0
1726785300000|2024-09-19 22:35:00|18182.7|18152.7|18176.4|18146.4|18183.1|18153.1|18174.6|18144.6|0
1726785600000|2024-09-19 22:40:00|18176.2|18146.2|18176.2|18146.2|18178.2|18148.2|18174.6|18144.6|0
1726785900000|2024-09-19 22:45:00|18175.9|18145.9|18173|18143|18176.7|18146.7|18172.4|18142.4|0
1726786200000|2024-09-19 22:50:00|18173.2|18143.2|18175.9|18145.9|18175.9|18145.9|18172.4|18142.4|0
1726786500000|2024-09-19 22:55:00|18176.1|18146.1|18179.1|18149.1|18179.1|18149.1|18175|18145|0
1726786800000|2024-09-19 23:00:00|18178.6|18148.6|18177.5|18147.5|18179.3|18149.3|18177.5|18147.5|0
1726787100000|2024-09-19 23:05:00|18177.8|18147.8|18176.4|18146.4|18179.1|18149.1|18176.4|18146.4|0
1726787400000|2024-09-19 23:10:00|18176|18146|18180|18150|18180.8|18150.8|18175.3|18145.3|0
1726787700000|2024-09-19 23:15:00|18180.3|18150.3|18179.2|18149.2|18180.3|18150.3|18177.7|18147.7|0
1726788000000|2024-09-19 23:20:00|18179|18149|18178.2|18148.2|18179.8|18149.8|18178.2|18148.2|0
1726788300000|2024-09-19 23:25:00|18178.7|18148.7|18180.9|18150.9|18181.3|18151.3|18177.3|18147.3|0
1726788600000|2024-09-19 23:30:00|18180.8|18150.8|18181.5|18151.5|18183.4|18153.4|18180|18150|0
1726788900000|2024-09-19 23:35:00|18181.8|18151.8|18181.1|18151.1|18182.8|18152.8|18179.5|18149.5|0
1726789200000|2024-09-19 23:40:00|18181.3|18151.3|18183.2|18153.2|18183.2|18153.2|18181.1|18151.1|0
1726789500000|2024-09-19 23:45:00|18183.5|18153.5|18182|18152|18184.8|18154.8|18181.5|18151.5|0
1726789800000|2024-09-19 23:50:00|18181.7|18151.7|18177.4|18147.4|18182|18152|18176.9|18146.9|0
1726790100000|2024-09-19 23:55:00|18177.2|18147.2|18175.3|18145.3|18177.4|18147.4|18173.2|18143.2|0
1726790400000|2024-09-20 00:00:00|18174.8|18144.8|18175.5|18145.5|18176.8|18146.8|18173.5|18143.5|0
1726790700000|2024-09-20 00:05:00|18175.7|18145.7|18171|18141|18177.3|18147.3|18166.8|18136.8|0
1726791000000|2024-09-20 00:10:00|18170.8|18140.8|18165.1|18135.1|18171|18141|18161.8|18131.8|0
1726791300000|2024-09-20 00:15:00|18164.8|18134.8|18166.6|18136.6|18168.9|18138.9|18164|18134|0
1726791600000|2024-09-20 00:20:00|18166.8|18136.8|18164.7|18134.7|18169.3|18139.3|18163.3|18133.3|0
1726791900000|2024-09-20 00:25:00|18165|18135|18167.9|18137.9|18169.5|18139.5|18164.7|18134.7|0
1726792200000|2024-09-20 00:30:00|18168|18138|18164.8|18134.8|18168.1|18138.1|18164.4|18134.4|0
1726792500000|2024-09-20 00:35:00|18164.4|18134.4|18168.9|18138.9|18169.3|18139.3|18164.1|18134.1|0
1726792800000|2024-09-20 00:40:00|18168.6|18138.6|18167|18137|18169.6|18139.6|18166.8|18136.8|0
1726793100000|2024-09-20 00:45:00|18166.5|18136.5|18167.3|18137.3|18168.4|18138.4|18166.1|18136.1|0
1726793400000|2024-09-20 00:50:00|18167|18137|18166.7|18136.7|18167.7|18137.7|18165.6|18135.6|0
1726793700000|2024-09-20 00:55:00|18167|18137|18165.6|18135.6|18168.2|18138.2|18164.4|18134.4|0
1726794000000|2024-09-20 01:00:00|18165.7|18135.7|18166.2|18136.2|18170.3|18140.3|18165.1|18135.1|0
1726794300000|2024-09-20 01:05:00|18166.5|18136.5|18147.4|18117.4|18169.1|18139.1|18147.4|18117.4|0
1726794600000|2024-09-20 01:10:00|18147.6|18117.6|18128.8|18098.8|18147.9|18117.9|18128.4|18098.4|0
1726794900000|2024-09-20 01:15:00|18128.4|18098.4|18098.5|18093.5|18128.8|18098.8|18058|18053|3848
1726795200000|2024-09-20 01:20:00|18099|18094|18073.5|18068.5|18107.5|18102.5|18064.5|18059.5|2215
1726795500000|2024-09-20 01:25:00|18074|18069|18047.5|18042.5|18079|18074|18039|18034|1766
1726795800000|2024-09-20 01:30:00|18048|18043|18194.5|18189.5|18195.5|18190.5|18042.5|18037.5|6931
1726796100000|2024-09-20 01:35:00|18194|18189|18166.5|18161.5|18199.5|18194.5|18150.5|18145.5|3260
1726796400000|2024-09-20 01:40:00|18165.5|18160.5|18154|18149|18190|18185|18123.5|18118.5|3428
1726796700000|2024-09-20 01:45:00|18154.5|18149.5|18214|18209|18224|18219|18142|18137|3332
1726797000000|2024-09-20 01:50:00|18213.5|18208.5|18255.5|18250.5|18265.5|18260.5|18207.5|18202.5|2706
1726797300000|2024-09-20 01:55:00|18256.5|18251.5|18235|18230|18269.5|18264.5|18230|18225|2718
1726797600000|2024-09-20 02:00:00|18235.5|18230.5|18279|18274|18286|18281|18224|18219|2595
1726797900000|2024-09-20 02:05:00|18279.5|18274.5|18304.5|18299.5|18311|18306|18264.5|18259.5|2703
1726798200000|2024-09-20 02:10:00|18304|18299|18350.5|18345.5|18352.5|18347.5|18303.5|18298.5|3433
1726798500000|2024-09-20 02:15:00|18351|18346|18316.5|18311.5|18359|18354|18311|18306|2330
1726798800000|2024-09-20 02:20:00|18317.5|18312.5|18340|18335|18342.5|18337.5|18313.5|18308.5|1642
1726799100000|2024-09-20 02:25:00|18340.5|18335.5|18362|18357|18365|18360|18335.5|18330.5|2066
1726799400000|2024-09-20 02:30:00|18362.5|18357.5|18356|18351|18368|18363|18334.5|18329.5|1886
1726799700000|2024-09-20 02:35:00|18356.5|18351.5|18305.5|18300.5|18360.5|18355.5|18304.5|18299.5|2358
1726800000000|2024-09-20 02:40:00|18306|18301|18299.5|18294.5|18307|18302|18285|18280|2253
1726800300000|2024-09-20 02:45:00|18299|18294|18262.5|18257.5|18301.5|18296.5|18246|18241|2516
1726800600000|2024-09-20 02:50:00|18263.5|18258.5|18266.5|18261.5|18278|18273|18262.5|18257.5|1306
1726800900000|2024-09-20 02:55:00|18266|18261|18281.5|18276.5|18289|18284|18256|18251|1060
1726801200000|2024-09-20 03:00:00|18282|18277|18302.5|18297.5|18308|18303|18282|18277|2209
1726801500000|2024-09-20 03:05:00|18303|18298|18283|18278|18313.5|18308.5|18267|18262|1722
1726801800000|2024-09-20 03:10:00|18282.5|18277.5|18290.5|18285.5|18293|18288|18279|18274|766
1726802100000|2024-09-20 03:15:00|18291.5|18286.5|18317.5|18312.5|18354.5|18349.5|18290.5|18285.5|4658
1726802400000|2024-09-20 03:20:00|18316.5|18311.5|18252|18247|18321|18316|18241.5|18236.5|2111
1726802700000|2024-09-20 03:25:00|18253.5|18248.5|18226.5|18221.5|18257|18252|18224|18219|1840
1726803000000|2024-09-20 03:30:00|18227|18222|18213.5|18208.5|18237.5|18232.5|18212.5|18207.5|1588
1726803300000|2024-09-20 03:35:00|18214|18209|18246.5|18241.5|18252.5|18247.5|18202.5|18197.5|1388
1726803600000|2024-09-20 03:40:00|18247|18242|18266|18261|18271|18266|18245.5|18240.5|1309
1726803900000|2024-09-20 03:45:00|18265.5|18260.5|18268|18263|18272|18267|18260|18255|453
1726804200000|2024-09-20 03:50:00|18269.5|18264.5|18277|18272|18278.5|18273.5|18264.5|18259.5|616
1726804500000|2024-09-20 03:55:00|18279|18274|18284.5|18279.5|18286.5|18281.5|18276|18271|507
1726804800000|2024-09-20 04:00:00|18297|18267|18295.8|18265.8|18297.7|18267.7|18293.6|18263.6|0
1726805100000|2024-09-20 04:05:00|18295.6|18265.6|18295.3|18265.3|18297.3|18267.3|18294.1|18264.1|0
1726805400000|2024-09-20 04:10:00|18295|18265|18296.1|18266.1|18296.6|18266.6|18294.1|18264.1|0
1726805700000|2024-09-20 04:15:00|18295.9|18265.9|18294.1|18264.1|18295.9|18265.9|18291.4|18261.4|0
1726806000000|2024-09-20 04:20:00|18294.3|18264.3|18295.3|18265.3|18296.9|18266.9|18294.1|18264.1|0
1726806300000|2024-09-20 04:25:00|18295.4|18265.4|18294.7|18264.7|18296.7|18266.7|18294.5|18264.5|0
1726806600000|2024-09-20 04:30:00|18294.9|18264.9|18296.2|18266.2|18297.4|18267.4|18294.9|18264.9|0
1726806900000|2024-09-20 04:35:00|18295.8|18265.8|18296.9|18266.9|18297.9|18267.9|18295.8|18265.8|0
1726807200000|2024-09-20 04:40:00|18297.2|18267.2|18295.3|18265.3|18297.3|18267.3|18295|18265|0
1726807500000|2024-09-20 04:45:00|18295.7|18265.7|18295.5|18265.5|18295.7|18265.7|18293.3|18263.3|0
1726807800000|2024-09-20 04:50:00|18295.7|18265.7|18294.3|18264.3|18295.7|18265.7|18294.3|18264.3|0
1726808100000|2024-09-20 04:55:00|18294|18264|18294.3|18264.3|18295.5|18265.5|18293.8|18263.8|8
1726808400000|2024-09-20 05:00:00|18283|18278|18259|18254|18283.5|18278.5|18251|18246|2139
1726808700000|2024-09-20 05:05:00|18260.5|18255.5|18228.5|18223.5|18263|18258|18227|18222|1300
1726809000000|2024-09-20 05:10:00|18230.5|18225.5|18231|18226|18235|18230|18216|18211|1098
1726809300000|2024-09-20 05:15:00|18232.5|18227.5|18209|18204|18233|18228|18199.5|18194.5|1288
1726809600000|2024-09-20 05:20:00|18209.5|18204.5|18213|18208|18224|18219|18203|18198|916
1726809900000|2024-09-20 05:25:00|18214.5|18209.5|18232.5|18227.5|18245|18240|18214.5|18209.5|803
1726810200000|2024-09-20 05:30:00|18232|18227|18206|18201|18233|18228|18203|18198|1147
1726810500000|2024-09-20 05:35:00|18206.5|18201.5|18198.5|18193.5|18211.5|18206.5|18192|18187|958
1726810800000|2024-09-20 05:40:00|18198|18193|18181.5|18176.5|18201.5|18196.5|18180|18175|1586
1726811100000|2024-09-20 05:45:00|18180|18175|18182|18177|18192|18187|18172|18167|1260
1726811400000|2024-09-20 05:50:00|18182.5|18177.5|18184.5|18179.5|18195.5|18190.5|18180|18175|812
1726811700000|2024-09-20 05:55:00|18185|18180|18193|18188|18203|18198|18183|18178|727
1726812000000|2024-09-20 06:00:00|18193.5|18188.5|18220.5|18215.5|18222.5|18217.5|18193.5|18188.5|1498
1726812300000|2024-09-20 06:05:00|18221|18216|18213.5|18208.5|18223.5|18218.5|18208|18203|746
1726812600000|2024-09-20 06:10:00|18214|18209|18191.5|18186.5|18216|18211|18181|18176|816
1726812900000|2024-09-20 06:15:00|18192.5|18187.5|18205|18200|18205|18200|18187|18182|520
1726813200000|2024-09-20 06:20:00|18204.5|18199.5|18219|18214|18219.5|18214.5|18202|18197|646
1726813500000|2024-09-20 06:25:00|18218.5|18213.5|18225.5|18220.5|18231|18226|18218|18213|730
1726813800000|2024-09-20 06:30:00|18226|18221|18232|18227|18237.5|18232.5|18211|18206|767
1726814100000|2024-09-20 06:35:00|18232.5|18227.5|18236.5|18231.5|18248.5|18243.5|18232|18227|802
1726814400000|2024-09-20 06:40:00|18237|18232|18237.5|18232.5|18252|18247|18232|18227|1145
1726814700000|2024-09-20 06:45:00|18238|18233|18242|18237|18244|18239|18230.5|18225.5|673
1726815000000|2024-09-20 06:50:00|18243|18238|18218|18213|18245|18240|18216|18211|771
1726815300000|2024-09-20 06:55:00|18219.5|18214.5|18219.5|18214.5|18220.5|18215.5|18211|18206|480
1726815600000|2024-09-20 07:00:00|18218|18213|18241|18236|18242.5|18237.5|18217.5|18212.5|934
1726815900000|2024-09-20 07:05:00|18241.5|18236.5|18248|18243|18250|18245|18238|18233|753
1726816200000|2024-09-20 07:10:00|18247.5|18242.5|18258|18253|18260|18255|18246|18241|1321
1726816500000|2024-09-20 07:15:00|18258.5|18253.5|18263.5|18258.5|18267|18262|18258|18253|926
1726816800000|2024-09-20 07:20:00|18263|18258|18257|18252|18264.5|18259.5|18250|18245|875
1726817100000|2024-09-20 07:25:00|18258|18253|18253|18248|18260|18255|18245|18240|757
1726817400000|2024-09-20 07:30:00|18254.5|18249.5|18249|18244|18255.5|18250.5|18239|18234|731
1726817700000|2024-09-20 07:35:00|18248.5|18243.5|18249|18244|18252|18247|18243|18238|617
1726818000000|2024-09-20 07:40:00|18248.5|18243.5|18245|18240|18255|18250|18244|18239|1020
1726818300000|2024-09-20 07:45:00|18244.5|18239.5|18238|18233|18244.5|18239.5|18235|18230|987
1726818600000|2024-09-20 07:50:00|18239|18234|18241|18236|18247|18242|18236|18231|901
1726818900000|2024-09-20 07:55:00|18242|18237|18239.5|18234.5|18246|18241|18235|18230|1304
1726819200000|2024-09-20 08:00:00|18237|18232|18236.5|18231.5|18245.5|18240.5|18232|18227|1818
1726819500000|2024-09-20 08:05:00|18235.5|18230.5|18250.5|18245.5|18292|18287|18235.5|18230.5|4200
1726819800000|2024-09-20 08:10:00|18251|18246|18257|18252|18262.5|18257.5|18246.5|18241.5|1379
1726820100000|2024-09-20 08:15:00|18256.5|18251.5|18251.5|18246.5|18261|18256|18246.5|18241.5|867
1726820400000|2024-09-20 08:20:00|18253|18248|18251.5|18246.5|18254.5|18249.5|18246.5|18241.5|789
1726820700000|2024-09-20 08:25:00|18252|18247|18269.5|18264.5|18269.5|18264.5|18247.5|18242.5|1715
1726821000000|2024-09-20 08:30:00|18270.5|18240.5|18269.3|18239.3|18273.3|18243.3|18269.3|18239.3|276
1726821300000|2024-09-20 08:35:00|18269.6|18239.6|18273.8|18243.8|18273.8|18243.8|18269.1|18239.1|0
1726821600000|2024-09-20 08:40:00|18273.5|18243.5|18273.3|18243.3|18275.5|18245.5|18272|18242|0
1726821900000|2024-09-20 08:45:00|18273.5|18243.5|18265.6|18235.6|18276.9|18246.9|18264.2|18234.2|0
1726822200000|2024-09-20 08:50:00|18265.4|18235.4|18257.2|18227.2|18266.3|18236.3|18257|18227|0
1726822500000|2024-09-20 08:55:00|18257.5|18227.5|18258.2|18228.2|18259.6|18229.6|18256.3|18226.3|0
1726822800000|2024-09-20 09:00:00|18257.9|18227.9|18261.2|18231.2|18262.2|18232.2|18256.6|18226.6|0
1726823100000|2024-09-20 09:05:00|18260.9|18230.9|18261.4|18231.4|18263.1|18233.1|18259.8|18229.8|0
1726823400000|2024-09-20 09:10:00|18261.7|18231.7|18268.8|18238.8|18270.7|18240.7|18260|18230|0
1726823700000|2024-09-20 09:15:00|18282.5|18274.5|18284|18276|18290|18282|18275.5|18267.5|489
1726824000000|2024-09-20 09:20:00|18283.5|18275.5|18282.5|18274.5|18283.5|18275.5|18276|18268|177
1726824300000|2024-09-20 09:25:00|18283|18275|18281.5|18273.5|18284|18276|18276|18268|134
1726824600000|2024-09-20 09:30:00|18282|18274|18251.5|18243.5|18282|18274|18251.5|18243.5|153
1726824900000|2024-09-20 09:35:00|18252|18244|18249|18241|18257|18249|18248|18240|78
1726825200000|2024-09-20 09:40:00|18250.5|18242.5|18251|18243|18253.5|18245.5|18245|18237|176
1726825500000|2024-09-20 09:45:00|18250.5|18242.5|18252.5|18244.5|18255.5|18247.5|18246|18238|80
1726825800000|2024-09-20 09:50:00|18252|18244|18253|18245|18256.5|18248.5|18249.5|18241.5|64
1726826100000|2024-09-20 09:55:00|18252.5|18244.5|18246.5|18238.5|18253.5|18245.5|18246|18238|116
1726826400000|2024-09-20 10:00:00|18247|18239|18248.5|18240.5|18253.5|18245.5|18247|18239|51
1726826700000|2024-09-20 10:05:00|18249|18241|18252.5|18244.5|18257|18249|18246|18238|78
1726827000000|2024-09-20 10:10:00|18252|18244|18249.5|18241.5|18253.5|18245.5|18248.5|18240.5|54
1726827300000|2024-09-20 10:15:00|18249|18241|18248.5|18240.5|18252|18244|18247|18239|57
1726827600000|2024-09-20 10:20:00|18249|18241|18263|18255|18265.5|18257.5|18249|18241|69
1726827900000|2024-09-20 10:25:00|18263.5|18255.5|18264.5|18256.5|18270.5|18262.5|18262|18254|49
1726828200000|2024-09-20 10:30:00|18265|18257|18266.5|18258.5|18267|18259|18261|18253|39
1726828500000|2024-09-20 10:35:00|18267|18259|18275.5|18267.5|18279.5|18271.5|18264.5|18256.5|72
1726828800000|2024-09-20 10:40:00|18275|18267|18276.5|18268.5|18280|18272|18273.5|18265.5|62
1726829100000|2024-09-20 10:45:00|18276|18268|18271.5|18263.5|18277.5|18269.5|18267.5|18259.5|31
1726829400000|2024-09-20 10:50:00|18271|18263|18279|18271|18282.5|18274.5|18270.5|18262.5|177
1726829700000|2024-09-20 10:55:00|18278.5|18270.5|18286.5|18278.5|18288.5|18280.5|18276|18268|74
1726830000000|2024-09-20 11:00:00|18287|18279|18287.5|18279.5|18290|18282|18284.5|18276.5|71
1726830300000|2024-09-20 11:05:00|18287|18279|18286|18278|18288.5|18280.5|18282.5|18274.5|45
1726830600000|2024-09-20 11:10:00|18285.5|18277.5|18265.5|18257.5|18285.5|18277.5|18264|18256|74
1726830900000|2024-09-20 11:15:00|18266|18258|18271.5|18263.5|18271.5|18263.5|18263.5|18255.5|79
1726831200000|2024-09-20 11:20:00|18272|18264|18279|18271|18279.5|18271.5|18271.5|18263.5|64
1726831500000|2024-09-20 11:25:00|18278.5|18270.5|18277.5|18269.5|18282|18274|18272.5|18264.5|56
1726831800000|2024-09-20 11:30:00|18278|18270|18269.5|18261.5|18278.5|18270.5|18269.5|18261.5|81
1726832100000|2024-09-20 11:35:00|18269|18261|18276.5|18268.5|18277.5|18269.5|18267|18259|72
1726832400000|2024-09-20 11:40:00|18277|18269|18283.5|18275.5|18287.5|18279.5|18273.5|18265.5|45
1726832700000|2024-09-20 11:45:00|18284|18276|18278|18270|18286|18278|18277.5|18269.5|27
1726833000000|2024-09-20 11:50:00|18278.5|18270.5|18278.5|18270.5|18281.5|18273.5|18277|18269|26
1726833300000|2024-09-20 11:55:00|18279|18271|18283.5|18275.5|18284|18276|18275.5|18267.5|17
1726833600000|2024-09-20 12:00:00|18284|18276|18293.5|18285.5|18293.5|18285.5|18281|18273|110
1726833900000|2024-09-20 12:05:00|18294|18286|18288.5|18280.5|18295.5|18287.5|18284.5|18276.5|152
1726834200000|2024-09-20 12:10:00|18289.5|18281.5|18295|18287|18295.5|18287.5|18287|18279|113
1726834500000|2024-09-20 12:15:00|18295.5|18287.5|18297.5|18289.5|18301|18293|18294|18286|81
1726834800000|2024-09-20 12:20:00|18296.5|18288.5|18298|18290|18301|18293|18293.5|18285.5|53
1726835100000|2024-09-20 12:25:00|18297.5|18289.5|18301.5|18293.5|18303|18295|18297.5|18289.5|97
1726835400000|2024-09-20 12:30:00|18301|18293|18296.5|18288.5|18303.5|18295.5|18296|18288|83
1726835700000|2024-09-20 12:35:00|18296|18288|18286|18278|18299|18291|18285|18277|161
1726836000000|2024-09-20 12:40:00|18286.5|18278.5|18285.5|18277.5|18295.5|18287.5|18285|18277|83
1726836300000|2024-09-20 12:45:00|18285|18277|18277.5|18269.5|18285|18277|18276|18268|147
1726836600000|2024-09-20 12:50:00|18277|18269|18283.5|18275.5|18288.5|18280.5|18276|18268|116
1726836900000|2024-09-20 12:55:00|18284|18276|18284|18276|18291.5|18283.5|18283.5|18275.5|67
1726837200000|2024-09-20 13:00:00|18283.5|18275.5|18267.5|18259.5|18284.5|18276.5|18265.5|18257.5|192
1726837500000|2024-09-20 13:05:00|18267|18259|18264.5|18256.5|18270.5|18262.5|18260.5|18252.5|165
1726837800000|2024-09-20 13:10:00|18265|18257|18267|18259|18275|18267|18262|18254|115
1726838100000|2024-09-20 13:15:00|18266.5|18258.5|18266.5|18258.5|18267.5|18259.5|18261|18253|54
1726838400000|2024-09-20 13:20:00|18267|18259|18270|18262|18272|18264|18266|18258|108
1726838700000|2024-09-20 13:25:00|18270.5|18262.5|18271|18263|18271|18263|18265.5|18257.5|183
1726839000000|2024-09-20 13:30:00|18270.5|18262.5|18280.5|18272.5|18299|18291|18268|18260|814
1726839300000|2024-09-20 13:35:00|18282.5|18274.5|18254.5|18246.5|18287|18279|18249|18241|435
1726839600000|2024-09-20 13:40:00|18252.5|18244.5|18217.5|18209.5|18255|18247|18215.5|18207.5|471
1726839900000|2024-09-20 13:45:00|18217|18209|18205|18197|18225.5|18217.5|18203.5|18195.5|402
1726840200000|2024-09-20 13:50:00|18204.5|18196.5|18212.5|18204.5|18229|18221|18204.5|18196.5|249
1726840500000|2024-09-20 13:55:00|18213|18205|18222.5|18214.5|18228|18220|18213|18205|244
1726840800000|2024-09-20 14:00:00|18222|18214|18201|18193|18222.5|18214.5|18196|18188|315
1726841100000|2024-09-20 14:05:00|18201.5|18193.5|18191.5|18183.5|18207.5|18199.5|18180|18172|1141
1726841400000|2024-09-20 14:10:00|18192|18184|18181|18173|18194.5|18186.5|18173.5|18165.5|403
1726841700000|2024-09-20 14:15:00|18181.5|18173.5|18203|18195|18207.5|18199.5|18179.5|18171.5|293
1726842000000|2024-09-20 14:20:00|18202.5|18194.5|18199.5|18191.5|18205|18197|18188.5|18180.5|341
1726842300000|2024-09-20 14:25:00|18200|18192|18207|18199|18212|18204|18196|18188|507
1726842600000|2024-09-20 14:30:00|18207.5|18199.5|18205.5|18197.5|18216|18208|18199.5|18191.5|175
1726842900000|2024-09-20 14:35:00|18205|18197|18210.5|18202.5|18219|18211|18203.5|18195.5|112
1726843200000|2024-09-20 14:40:00|18211|18203|18210.5|18202.5|18224|18216|18206|18198|163
1726843500000|2024-09-20 14:45:00|18210|18202|18210|18202|18214.5|18206.5|18204|18196|210
1726843800000|2024-09-20 14:50:00|18210.5|18202.5|18208.5|18200.5|18217.5|18209.5|18207|18199|117
1726844100000|2024-09-20 14:55:00|18209|18201|18200|18192|18209|18201|18193.5|18185.5|93
1726844400000|2024-09-20 15:00:00|18199.5|18191.5|18175|18167|18200.5|18192.5|18172|18164|200
1726844700000|2024-09-20 15:05:00|18175.5|18167.5|18176|18168|18180.5|18172.5|18167.5|18159.5|174
1726845000000|2024-09-20 15:10:00|18176.5|18168.5|18160.5|18152.5|18178.5|18170.5|18156.5|18148.5|205
1726845300000|2024-09-20 15:15:00|18161|18153|18175|18167|18176|18168|18155|18147|200
1726845600000|2024-09-20 15:20:00|18175.5|18167.5|18187.5|18179.5|18188|18180|18173|18165|312
1726845900000|2024-09-20 15:25:00|18188|18180|18164|18156|18190|18182|18164|18156|115
1726846200000|2024-09-20 15:30:00|18164.5|18156.5|18182.5|18174.5|18182.5|18174.5|18160|18152|99
1726846500000|2024-09-20 15:35:00|18182|18174|18184|18176|18195|18187|18180|18172|134
1726846800000|2024-09-20 15:40:00|18184.5|18176.5|18207.5|18199.5|18209|18201|18181.5|18173.5|223
1726847100000|2024-09-20 15:45:00|18208|18200|18206|18198|18213.5|18205.5|18199.5|18191.5|214
1726847400000|2024-09-20 15:50:00|18206.5|18198.5|18204|18196|18211.5|18203.5|18201|18193|117
1726847700000|2024-09-20 15:55:00|18204.5|18196.5|18206|18198|18214|18206|18204.5|18196.5|77
1726848000000|2024-09-20 16:00:00|18206.5|18198.5|18202.5|18194.5|18208|18200|18196|18188|103
1726848300000|2024-09-20 16:05:00|18202|18194|18204.5|18196.5|18206.5|18198.5|18196.5|18188.5|67
1726848600000|2024-09-20 16:10:00|18205.5|18197.5|18211.5|18203.5|18213.5|18205.5|18204.5|18196.5|96
1726848900000|2024-09-20 16:15:00|18211|18203|18208.5|18200.5|18212.5|18204.5|18207.5|18199.5|61
1726849200000|2024-09-20 16:20:00|18209|18201|18217.5|18209.5|18219|18211|18204.5|18196.5|104
1726849500000|2024-09-20 16:25:00|18217|18209|18217.5|18209.5|18218.5|18210.5|18211|18203|72
1726849800000|2024-09-20 16:30:00|18217|18209|18210.5|18202.5|18217|18209|18209.5|18201.5|36
1726850100000|2024-09-20 16:35:00|18211|18203|18211.5|18203.5|18218.5|18210.5|18207.5|18199.5|78
1726850400000|2024-09-20 16:40:00|18211|18203|18214.5|18206.5|18215.5|18207.5|18210.5|18202.5|92
1726850700000|2024-09-20 16:45:00|18214|18206|18212.5|18204.5|18215.5|18207.5|18205|18197|63
1726851000000|2024-09-20 16:50:00|18213|18205|18212|18204|18216.5|18208.5|18209|18201|59
1726851300000|2024-09-20 16:55:00|18211.5|18203.5|18210.5|18202.5|18216.5|18208.5|18207.5|18199.5|75
1726851600000|2024-09-20 17:00:00|18210|18202|18188|18180|18211.5|18203.5|18187|18179|140
1726851900000|2024-09-20 17:05:00|18188.5|18180.5|18192.5|18184.5|18193.5|18185.5|18184.5|18176.5|79
1726852200000|2024-09-20 17:10:00|18193|18185|18195.5|18187.5|18197|18189|18190|18182|134
1726852500000|2024-09-20 17:15:00|18196|18188|18199.5|18191.5|18199.5|18191.5|18190|18182|110
1726852800000|2024-09-20 17:20:00|18200.5|18192.5|18191|18183|18201|18193|18190|18182|47
1726853100000|2024-09-20 17:25:00|18190.5|18182.5|18191|18183|18196|18188|18186|18178|45
1726853400000|2024-09-20 17:30:00|18190.5|18182.5|18187|18179|18191|18183|18185.5|18177.5|63
1726853700000|2024-09-20 17:35:00|18186.5|18178.5|18179.5|18171.5|18188|18180|18179.5|18171.5|46
1726854000000|2024-09-20 17:40:00|18180|18172|18179.5|18171.5|18184|18176|18176.5|18168.5|61
1726854300000|2024-09-20 17:45:00|18180|18172|18178.5|18170.5|18180|18172|18175|18167|53
1726854600000|2024-09-20 17:50:00|18179|18171|18173|18165|18179|18171|18171.5|18163.5|44
1726854900000|2024-09-20 17:55:00|18172.5|18164.5|18170.5|18162.5|18175.5|18167.5|18169.5|18161.5|59
1726855200000|2024-09-20 18:00:00|18171|18163|18165.5|18157.5|18171|18163|18162|18154|71
1726855500000|2024-09-20 18:05:00|18166|18158|18163.5|18155.5|18170.5|18162.5|18161.5|18153.5|110
1726855800000|2024-09-20 18:10:00|18163|18155|18161.5|18153.5|18165.5|18157.5|18158|18150|87
1726856100000|2024-09-20 18:15:00|18161|18153|18163|18155|18166.5|18158.5|18160|18152|36
1726856400000|2024-09-20 18:20:00|18162.5|18154.5|18163.5|18155.5|18166.5|18158.5|18162|18154|14
1726856700000|2024-09-20 18:25:00|18160|18152|18162.5|18154.5|18168.5|18160.5|18159|18151|34
1726857000000|2024-09-20 18:30:00|18162|18154|18163.5|18155.5|18166|18158|18159|18151|52
1726857300000|2024-09-20 18:35:00|18163|18155|18171.5|18163.5|18173|18165|18160.5|18152.5|77
1726857600000|2024-09-20 18:40:00|18172|18164|18172.5|18164.5|18174|18166|18168.5|18160.5|54
1726857900000|2024-09-20 18:45:00|18172|18164|18176.5|18168.5|18178.5|18170.5|18170|18162|157
1726858200000|2024-09-20 18:50:00|18175.5|18167.5|18189.5|18181.5|18192.5|18184.5|18175|18167|114
1726858500000|2024-09-20 18:55:00|18188.5|18180.5|18201.3|18171.3|18201.3|18185|18187.5|18171.3|92
1726858800000|2024-09-20 19:00:00|18201.4|18171.4|18202.3|18172.3|18204.6|18174.6|18200.7|18170.7|0
1726859100000|2024-09-20 19:05:00|18202.2|18172.2|18191.1|18161.1|18202.2|18172.2|18189.5|18159.5|0
1726859400000|2024-09-20 19:10:00|18191.2|18161.2|18190.9|18160.9|18191.6|18161.6|18187|18157|0
1726859700000|2024-09-20 19:15:00|18191.1|18161.1|18192.9|18162.9|18193.9|18163.9|18190.7|18160.7|0
1726860000000|2024-09-20 19:20:00|18193.1|18163.1|18199.3|18169.3|18207|18177|18192.7|18162.7|0
1726860300000|2024-09-20 19:25:00|18199.2|18169.2|18200.2|18170.2|18201.1|18171.1|18199.2|18169.2|0
1726860600000|2024-09-20 19:30:00|18200.1|18170.1|18198.2|18168.2|18200.2|18170.2|18194.3|18164.3|0
1726860900000|2024-09-20 19:35:00|18198|18168|18205.3|18175.3|18207.5|18177.5|18197.2|18167.2|0
1726861200000|2024-09-20 19:40:00|18205.5|18175.5|18203.7|18173.7|18205.5|18175.5|18199.2|18169.2|0
1726861500000|2024-09-20 19:45:00|18203.4|18173.4|18195.8|18165.8|18203.9|18173.9|18195|18165|0
1726861800000|2024-09-20 19:50:00|18196.8|18166.8|18202|18172|18202.3|18172.3|18194.2|18164.2|0
1726862100000|2024-09-20 19:55:00|18202.4|18172.4|18198|18168|18202.4|18172.4|18195.5|18165.5|0
1726862400000|2024-09-20 20:00:00|18198.9|18168.9|18195.4|18165.4|18199.9|18169.9|18194.7|18164.7|0
1726862700000|2024-09-20 20:05:00|18195.6|18165.6|18191.4|18161.4|18195.9|18165.9|18188.1|18158.1|0
1726863000000|2024-09-20 20:10:00|18190.9|18160.9|18184.1|18154.1|18191.9|18161.9|18182|18152|0
1726863300000|2024-09-20 20:15:00|18183.6|18153.6|18185.1|18155.1|18186.6|18156.6|18182.4|18152.4|0
1726863600000|2024-09-20 20:20:00|18184.6|18154.6|18184.5|18154.5|18185.6|18155.6|18181.4|18151.4|0
1726863900000|2024-09-20 20:25:00|18184.8|18154.8|18183.5|18153.5|18186.1|18156.1|18182.4|18152.4|0
1726864200000|2024-09-20 20:30:00|18183|18153|18183.4|18153.4|18183.7|18153.7|18179.8|18149.8|0
1726864500000|2024-09-20 20:35:00|18183.7|18153.7|18193|18163|18193|18163|18183.4|18153.4|0
1726864800000|2024-09-20 20:40:00|18193.2|18163.2|18194.6|18164.6|18197.7|18167.7|18193|18163|0
1726865100000|2024-09-20 20:45:00|18194.1|18164.1|18191.3|18161.3|18194.6|18164.6|18190.7|18160.7|0
1726865400000|2024-09-20 20:50:00|18191.5|18161.5|18192.8|18162.8|18193.6|18163.6|18191.3|18161.3|0
1726865700000|2024-09-20 20:55:00|18192.4|18162.4|18191.4|18161.4|18193.4|18163.4|18191|18161|0
1727054100000|2024-09-23 01:15:00|18239|18234|18230|18225|18251.5|18246.5|18213.5|18208.5|2435
1727054400000|2024-09-23 01:20:00|18233|18228|18262.5|18257.5|18264|18259|18232|18227|1413
1727054700000|2024-09-23 01:25:00|18261.5|18256.5|18264.5|18259.5|18266.5|18261.5|18248.5|18243.5|791
1727055000000|2024-09-23 01:30:00|18263.5|18258.5|18317|18312|18337|18332|18242|18237|5415
1727055300000|2024-09-23 01:35:00|18317.5|18312.5|18382|18377|18405|18400|18305.5|18300.5|4169
1727055600000|2024-09-23 01:40:00|18380|18375|18413|18408|18425|18420|18363.5|18358.5|3788
1727055900000|2024-09-23 01:45:00|18412|18407|18389.5|18384.5|18417.5|18412.5|18361.5|18356.5|2307
1727056200000|2024-09-23 01:50:00|18388.5|18383.5|18331.5|18326.5|18393|18388|18330|18325|3777
1727056500000|2024-09-23 01:55:00|18331|18326|18349.5|18344.5|18351|18346|18302|18297|2085
1727056800000|2024-09-23 02:00:00|18347.5|18342.5|18295|18290|18351|18346|18291.5|18286.5|3241
1727057100000|2024-09-23 02:05:00|18294.5|18289.5|18309|18304|18329.5|18324.5|18290.5|18285.5|1524
1727057400000|2024-09-23 02:10:00|18308.5|18303.5|18342|18337|18346.5|18341.5|18304.5|18299.5|1429
1727057700000|2024-09-23 02:15:00|18341.5|18336.5|18369.5|18364.5|18379|18374|18324.5|18319.5|2027
1727058000000|2024-09-23 02:20:00|18368.5|18363.5|18400.5|18395.5|18400.5|18395.5|18359|18354|1388
1727058300000|2024-09-23 02:25:00|18401.5|18396.5|18356.5|18351.5|18404|18399|18356.5|18351.5|1422
1727058600000|2024-09-23 02:30:00|18354.5|18349.5|18346.5|18341.5|18359.5|18354.5|18329|18324|1046
1727058900000|2024-09-23 02:35:00|18347|18342|18339|18334|18352.5|18347.5|18323|18318|1028
1727059200000|2024-09-23 02:40:00|18338.5|18333.5|18377|18372|18388|18383|18331|18326|1923
1727059500000|2024-09-23 02:45:00|18376.5|18371.5|18379.3|18374.3|18398.5|18393.5|18371.3|18366.3|1255
1727059800000|2024-09-23 02:50:00|18378.8|18373.8|18405.8|18400.8|18407.3|18402.3|18375.3|18370.3|1141
1727060100000|2024-09-23 02:55:00|18406.8|18401.8|18401.8|18396.8|18408.3|18403.3|18388.8|18383.8|1553
1727060400000|2024-09-23 03:00:00|18400.8|18395.8|18425.8|18420.8|18442.3|18437.3|18392.8|18387.8|1797
1727060700000|2024-09-23 03:05:00|18423.3|18418.3|18398.3|18393.3|18426.3|18421.3|18397.3|18392.3|1033
1727061000000|2024-09-23 03:10:00|18395.8|18390.8|18415.3|18410.3|18422.3|18417.3|18386.8|18381.8|828
1727061300000|2024-09-23 03:15:00|18413.8|18408.8|18422.3|18417.3|18434.3|18429.3|18413.8|18408.8|853
1727061600000|2024-09-23 03:20:00|18421.8|18416.8|18420.3|18415.3|18424.3|18419.3|18413.3|18408.3|1134
1727061900000|2024-09-23 03:25:00|18419.8|18414.8|18402.8|18397.8|18420.3|18415.3|18396.3|18391.3|684
1727062200000|2024-09-23 03:30:00|18402.3|18397.3|18376.3|18371.3|18419.3|18414.3|18373.3|18368.3|1199
1727062500000|2024-09-23 03:35:00|18376.8|18371.8|18397.3|18392.3|18398.8|18393.8|18375.3|18370.3|567
1727062800000|2024-09-23 03:40:00|18396.8|18391.8|18409.8|18404.8|18413.3|18408.3|18394.8|18389.8|597
1727063100000|2024-09-23 03:45:00|18408.3|18403.3|18379.3|18374.3|18411.8|18406.8|18377.3|18372.3|666
1727063400000|2024-09-23 03:50:00|18378.8|18373.8|18372.3|18367.3|18381.3|18376.3|18370.3|18365.3|426
1727063700000|2024-09-23 03:55:00|18372.8|18367.8|18373.8|18368.8|18374.8|18369.8|18369.3|18364.3|420
1727064000000|2024-09-23 04:00:00|18384.8|18354.8|18384.8|18354.8|18384.8|18354.8|18384.8|18354.8|1
1727067300000|2024-09-23 04:55:00|||||||||37
1727067600000|2024-09-23 05:00:00|18378.3|18373.3|18355.8|18350.8|18379.8|18374.8|18340.3|18335.3|1726
1727067900000|2024-09-23 05:05:00|18355.3|18350.3|18331.8|18326.8|18361.3|18356.3|18330.8|18325.8|684
1727068200000|2024-09-23 05:10:00|18331.3|18326.3|18327.3|18322.3|18351.8|18346.8|18323.8|18318.8|1618
1727068500000|2024-09-23 05:15:00|18327.8|18322.8|18349.3|18344.3|18350.3|18345.3|18325.3|18320.3|1173
1727068800000|2024-09-23 05:20:00|18349.8|18344.8|18339.8|18334.8|18357.8|18352.8|18334.8|18329.8|1000
1727069100000|2024-09-23 05:25:00|18339.3|18334.3|18335.8|18330.8|18342.8|18337.8|18326.8|18321.8|1150
1727069400000|2024-09-23 05:30:00|18336.3|18331.3|18322.8|18317.8|18344.3|18339.3|18314.3|18309.3|1452
1727069700000|2024-09-23 05:35:00|18322.3|18317.3|18312.8|18307.8|18330.8|18325.8|18312.8|18307.8|621
1727070000000|2024-09-23 05:40:00|18313.3|18308.3|18326.3|18321.3|18328.3|18323.3|18313.3|18308.3|615
1727070300000|2024-09-23 05:45:00|18326.8|18321.8|18323.8|18318.8|18337.8|18332.8|18319.8|18314.8|855
1727070600000|2024-09-23 05:50:00|18322.8|18317.8|18311.8|18306.8|18324.3|18319.3|18311.3|18306.3|942
1727070900000|2024-09-23 05:55:00|18312.3|18307.3|18316.8|18311.8|18318.8|18313.8|18302.3|18297.3|1108
1727071200000|2024-09-23 06:00:00|18316.3|18311.3|18302.8|18297.8|18322.3|18317.3|18302.8|18297.8|1104
1727071500000|2024-09-23 06:05:00|18303.3|18298.3|18289.8|18284.8|18305.8|18300.8|18287.8|18282.8|900
1727071800000|2024-09-23 06:10:00|18290.8|18285.8|18284.3|18279.3|18295.8|18290.8|18279.8|18274.8|856
1727072100000|2024-09-23 06:15:00|18284.8|18279.8|18262.8|18257.8|18290.8|18285.8|18252.8|18247.8|1185
1727072400000|2024-09-23 06:20:00|18263.3|18258.3|18274.8|18269.8|18275.8|18270.8|18260.8|18255.8|1183
1727072700000|2024-09-23 06:25:00|18275.8|18270.8|18299.3|18294.3|18300.3|18295.3|18272.8|18267.8|1285
1727073000000|2024-09-23 06:30:00|18297.8|18292.8|18291.8|18286.8|18306.8|18301.8|18289.8|18284.8|602
1727073300000|2024-09-23 06:35:00|18291.3|18286.3|18283.3|18278.3|18292.3|18287.3|18272.8|18267.8|840
1727073600000|2024-09-23 06:40:00|18283.8|18278.8|18293.3|18288.3|18297.3|18292.3|18278.8|18273.8|592
1727073900000|2024-09-23 06:45:00|18293.8|18288.8|18290.8|18285.8|18299.8|18294.8|18286.3|18281.3|1279
1727074200000|2024-09-23 06:50:00|18290.3|18285.3|18285.8|18280.8|18291.8|18286.8|18279.8|18274.8|1148
1727074500000|2024-09-23 06:55:00|18285.3|18280.3|18283.8|18278.8|18287.3|18282.3|18269.3|18264.3|735
1727074800000|2024-09-23 07:00:00|18282.8|18277.8|18264.8|18259.8|18282.8|18277.8|18255.8|18250.8|946
1727075100000|2024-09-23 07:05:00|18263.3|18258.3|18258.3|18253.3|18266.8|18261.8|18247.3|18242.3|1037
1727075400000|2024-09-23 07:10:00|18258.8|18253.8|18261.8|18256.8|18261.8|18256.8|18240.8|18235.8|1191
1727075700000|2024-09-23 07:15:00|18261.3|18256.3|18222.3|18217.3|18261.3|18256.3|18217.8|18212.8|1832
1727076000000|2024-09-23 07:20:00|18221.8|18216.8|18232.3|18227.3|18237.8|18232.8|18217.8|18212.8|1534
1727076300000|2024-09-23 07:25:00|18232.8|18227.8|18248.3|18243.3|18252.8|18247.8|18232.3|18227.3|1291
1727076600000|2024-09-23 07:30:00|18245.8|18240.8|18230.8|18225.8|18256.8|18251.8|18229.8|18224.8|1162
1727076900000|2024-09-23 07:35:00|18231.3|18226.3|18236.3|18231.3|18237.8|18232.8|18221.3|18216.3|1775
1727077200000|2024-09-23 07:40:00|18235.8|18230.8|18239.3|18234.3|18246.8|18241.8|18233.8|18228.8|1538
1727077500000|2024-09-23 07:45:00|18239.8|18234.8|18250.8|18245.8|18250.8|18245.8|18233.3|18228.3|1197
1727077800000|2024-09-23 07:50:00|18249.8|18244.8|18238.3|18233.3|18251.8|18246.8|18231.3|18226.3|1386
1727078100000|2024-09-23 07:55:00|18238.8|18233.8|18240.8|18235.8|18245.8|18240.8|18234.8|18229.8|982
1727078400000|2024-09-23 08:00:00|18239|18234|18242|18237|18243|18238|18230.5|18225.5|1111
1727078700000|2024-09-23 08:05:00|18243|18238|18263.5|18258.5|18264.5|18259.5|18241|18236|2425
1727079000000|2024-09-23 08:10:00|18265.5|18260.5|18248|18243|18265.5|18260.5|18244.5|18239.5|5752
1727079300000|2024-09-23 08:15:00|18249|18244|18232|18227|18251.5|18246.5|18225.5|18220.5|1865
1727079600000|2024-09-23 08:20:00|18232.5|18227.5|18242.5|18237.5|18243.5|18238.5|18232.5|18227.5|233
1727079900000|2024-09-23 08:25:00|18243|18238|18260.5|18255.5|18262|18257|18242.5|18237.5|734
1727080200000|2024-09-23 08:30:00|18270.5|18240.5|18270.5|18240.5|18270.5|18240.5|18270.5|18240.5|1
1727082900000|2024-09-23 09:15:00|18260.5|18252.5|18252|18244|18266|18258|18252|18244|377
1727083200000|2024-09-23 09:20:00|18251.5|18243.5|18264|18256|18265|18257|18247.5|18239.5|109
1727083500000|2024-09-23 09:25:00|18264.5|18256.5|18268.5|18260.5|18270|18262|18262|18254|80
1727083800000|2024-09-23 09:30:00|18269|18261|18267|18259|18270.5|18262.5|18263|18255|55
1727084100000|2024-09-23 09:35:00|18266.5|18258.5|18261.5|18253.5|18268|18260|18259.5|18251.5|57
1727084400000|2024-09-23 09:40:00|18259.5|18251.5|18257.5|18249.5|18260|18252|18252|18244|108
1727084700000|2024-09-23 09:45:00|18257|18249|18262|18254|18264|18256|18256|18248|57
1727085000000|2024-09-23 09:50:00|18264.5|18256.5|18267.5|18259.5|18269.5|18261.5|18263|18255|197
1727085300000|2024-09-23 09:55:00|18268|18260|18275|18267|18276|18268|18267.5|18259.5|128
1727085600000|2024-09-23 10:00:00|18275.5|18267.5|18277.5|18269.5|18280.5|18272.5|18274.5|18266.5|139
1727085900000|2024-09-23 10:05:00|18278|18270|18274|18266|18278.5|18270.5|18272|18264|55
1727086200000|2024-09-23 10:10:00|18274.5|18266.5|18273|18265|18278|18270|18271|18263|34
1727086500000|2024-09-23 10:15:00|18273.5|18265.5|18265.5|18257.5|18277.5|18269.5|18264|18256|86
1727086800000|2024-09-23 10:20:00|18266|18258|18272|18264|18272|18264|18265.5|18257.5|33
1727087100000|2024-09-23 10:25:00|18271.5|18263.5|18275|18267|18277.5|18269.5|18270|18262|237
1727087400000|2024-09-23 10:30:00|18274.5|18266.5|18279|18271|18286.5|18278.5|18274.5|18266.5|110
1727087700000|2024-09-23 10:35:00|18278.5|18270.5|18284|18276|18285.5|18277.5|18277.5|18269.5|28
1727088000000|2024-09-23 10:40:00|18283.5|18275.5|18279|18271|18285|18277|18279|18271|17
1727088300000|2024-09-23 10:45:00|18278.5|18270.5|18278|18270|18283.5|18275.5|18276.5|18268.5|21
1727088600000|2024-09-23 10:50:00|18277.5|18269.5|18277.5|18269.5|18280.5|18272.5|18277|18269|16
1727088900000|2024-09-23 10:55:00|18277|18269|18271|18263|18278|18270|18271|18263|94
1727089200000|2024-09-23 11:00:00|18270.5|18262.5|18269|18261|18273.5|18265.5|18267.5|18259.5|74
1727089500000|2024-09-23 11:05:00|18269.5|18261.5|18268|18260|18271|18263|18265|18257|51
1727089800000|2024-09-23 11:10:00|18268.5|18260.5|18270.5|18262.5|18274.5|18266.5|18267|18259|25
1727090100000|2024-09-23 11:15:00|18270|18262|18278|18270|18279|18271|18269|18261|32
1727090400000|2024-09-23 11:20:00|18278.5|18270.5|18278.5|18270.5|18291|18283|18278.5|18270.5|121
1727090700000|2024-09-23 11:25:00|18280|18272|18282|18274|18284|18276|18276|18268|23
1727091000000|2024-09-23 11:30:00|18281.5|18273.5|18286|18278|18287|18279|18280|18272|47
1727091300000|2024-09-23 11:35:00|18286.5|18278.5|18291|18283|18295|18287|18285.5|18277.5|70
1727091600000|2024-09-23 11:40:00|18290.5|18282.5|18295|18287|18297|18289|18287|18279|41
1727091900000|2024-09-23 11:45:00|18294.5|18286.5|18296.5|18288.5|18301|18293|18292.5|18284.5|121
1727092200000|2024-09-23 11:50:00|18296|18288|18293|18285|18297.5|18289.5|18291.5|18283.5|66
1727092500000|2024-09-23 11:55:00|18292.5|18284.5|18290|18282|18296|18288|18290|18282|25
1727092800000|2024-09-23 12:00:00|18289.5|18281.5|18293|18285|18296|18288|18287|18279|115
1727093100000|2024-09-23 12:05:00|18293.5|18285.5|18294.5|18286.5|18297|18289|18292.5|18284.5|20
1727093400000|2024-09-23 12:10:00|18294|18286|18294.5|18286.5|18296.5|18288.5|18291.5|18283.5|17
1727093700000|2024-09-23 12:15:00|18294|18286|18297.5|18289.5|18299|18291|18293|18285|34
1727094000000|2024-09-23 12:20:00|18298|18290|18302|18294|18302|18294|18294.5|18286.5|52
1727094300000|2024-09-23 12:25:00|18301.5|18293.5|18309|18301|18309.5|18301.5|18298.5|18290.5|53
1727094600000|2024-09-23 12:30:00|18310|18302|18307.5|18299.5|18312.5|18304.5|18306.5|18298.5|123
1727094900000|2024-09-23 12:35:00|18308|18300|18309.5|18301.5|18312|18304|18308|18300|75
1727095200000|2024-09-23 12:40:00|18311|18303|18314.5|18306.5|18318|18310|18308.5|18300.5|181
1727095500000|2024-09-23 12:45:00|18314|18306|18325.5|18317.5|18329|18321|18314|18306|126
1727095800000|2024-09-23 12:50:00|18326|18318|18330|18322|18336.5|18328.5|18325|18317|121
1727096100000|2024-09-23 12:55:00|18329.5|18321.5|18334.5|18326.5|18334.5|18326.5|18321.5|18313.5|134
1727096400000|2024-09-23 13:00:00|18334|18326|18342.5|18334.5|18343|18335|18334|18326|150
1727096700000|2024-09-23 13:05:00|18343|18335|18346|18338|18347.5|18339.5|18337.5|18329.5|110
1727097000000|2024-09-23 13:10:00|18345.5|18337.5|18349.5|18341.5|18361|18353|18344|18336|162
1727097300000|2024-09-23 13:15:00|18349|18341|18344|18336|18352|18344|18342.5|18334.5|92
1727097600000|2024-09-23 13:20:00|18344.5|18336.5|18345.5|18337.5|18349|18341|18339.5|18331.5|154
1727097900000|2024-09-23 13:25:00|18343|18335|18331|18323|18346|18338|18330|18322|188
1727098200000|2024-09-23 13:30:00|18331.5|18323.5|18335|18327|18337|18329|18312.5|18304.5|554
1727098500000|2024-09-23 13:35:00|18334.5|18326.5|18327|18319|18339|18331|18319.5|18311.5|309
1727098800000|2024-09-23 13:40:00|18326.5|18318.5|18355.5|18347.5|18355.5|18347.5|18326|18318|258
1727099100000|2024-09-23 13:45:00|18355|18347|18390.5|18382.5|18391|18383|18330.5|18322.5|749
1727099400000|2024-09-23 13:50:00|18391|18383|18373|18365|18394|18386|18364.5|18356.5|569
1727099700000|2024-09-23 13:55:00|18374|18366|18366|18358|18386|18378|18366|18358|190
1727100000000|2024-09-23 14:00:00|18365.5|18357.5|18400|18392|18400.5|18392.5|18362|18354|460
1727100300000|2024-09-23 14:05:00|18399.5|18391.5|18423|18415|18423.5|18415.5|18397.5|18389.5|376
1727100600000|2024-09-23 14:10:00|18423.5|18415.5|18431|18423|18437|18429|18411|18403|429
1727100900000|2024-09-23 14:15:00|18430.5|18422.5|18457.5|18449.5|18468|18460|18428.5|18420.5|620
1727101200000|2024-09-23 14:20:00|18458|18450|18468|18460|18472.5|18464.5|18453|18445|501
1727101500000|2024-09-23 14:25:00|18468.5|18460.5|18469|18461|18486.5|18478.5|18465.5|18457.5|375
1727101800000|2024-09-23 14:30:00|18470|18462|18479.5|18471.5|18480.5|18472.5|18457|18449|375
1727102100000|2024-09-23 14:35:00|18479|18471|18481|18473|18491|18483|18477|18469|392
1727102400000|2024-09-23 14:40:00|18480.5|18472.5|18501.5|18493.5|18501.5|18493.5|18474.5|18466.5|374
1727102700000|2024-09-23 14:45:00|18502|18494|18498|18490|18506|18498|18489.5|18481.5|298
1727103000000|2024-09-23 14:50:00|18497.5|18489.5|18520|18512|18522|18514|18493|18485|455
1727103300000|2024-09-23 14:55:00|18520.5|18512.5|18529|18521|18531|18523|18507.5|18499.5|354
1727103600000|2024-09-23 15:00:00|18530|18522|18510|18502|18533.5|18525.5|18510|18502|404
1727103900000|2024-09-23 15:05:00|18510.5|18502.5|18487|18479|18510.5|18502.5|18478.5|18470.5|336
1727104200000|2024-09-23 15:10:00|18486.5|18478.5|18489|18481|18499.5|18491.5|18485.5|18477.5|273
1727104500000|2024-09-23 15:15:00|18488.5|18480.5|18464|18456|18490.5|18482.5|18463|18455|345
1727104800000|2024-09-23 15:20:00|18463|18455|18462.5|18454.5|18469.5|18461.5|18462|18454|186
1727105100000|2024-09-23 15:25:00|18463|18455|18454.5|18446.5|18470|18462|18447.5|18439.5|333
1727105400000|2024-09-23 15:30:00|18455|18447|18453.5|18445.5|18466|18458|18449|18441|189
1727105700000|2024-09-23 15:35:00|18453|18445|18470|18462|18470.5|18462.5|18453|18445|139
1727106000000|2024-09-23 15:40:00|18470.5|18462.5|18455|18447|18471|18463|18454.5|18446.5|160
1727106300000|2024-09-23 15:45:00|18455.5|18447.5|18461|18453|18470.5|18462.5|18454|18446|118
1727106600000|2024-09-23 15:50:00|18461.5|18453.5|18464|18456|18467.5|18459.5|18458|18450|127
1727106900000|2024-09-23 15:55:00|18463.5|18455.5|18439.5|18431.5|18464|18456|18435|18427|339
1727107200000|2024-09-23 16:00:00|18439|18431|18428.5|18420.5|18439|18431|18424.5|18416.5|246
1727107500000|2024-09-23 16:05:00|18427|18419|18422|18414|18428|18420|18417.5|18409.5|224
1727107800000|2024-09-23 16:10:00|18421.5|18413.5|18406.5|18398.5|18424|18416|18404.5|18396.5|293
1727108100000|2024-09-23 16:15:00|18406|18398|18420|18412|18426|18418|18400.5|18392.5|210
1727108400000|2024-09-23 16:20:00|18419.5|18411.5|18432|18424|18432|18424|18416|18408|94
1727108700000|2024-09-23 16:25:00|18432.5|18424.5|18432.5|18424.5|18435|18427|18428|18420|114
1727109000000|2024-09-23 16:30:00|18433|18425|18425|18417|18433|18425|18413|18405|134
1727109300000|2024-09-23 16:35:00|18425.5|18417.5|18414|18406|18434.5|18426.5|18413|18405|93
1727109600000|2024-09-23 16:40:00|18414.5|18406.5|18417|18409|18422.5|18414.5|18414.5|18406.5|48
1727109900000|2024-09-23 16:45:00|18416.5|18408.5|18433.5|18425.5|18435.5|18427.5|18414|18406|78
1727110200000|2024-09-23 16:50:00|18433|18425|18433|18425|18435|18427|18431|18423|48
1727110500000|2024-09-23 16:55:00|18433.5|18425.5|18433|18425|18436|18428|18428.5|18420.5|45
1727110800000|2024-09-23 17:00:00|18432.5|18424.5|18429.5|18421.5|18433.5|18425.5|18423.5|18415.5|33
1727111100000|2024-09-23 17:05:00|18429|18421|18434|18426|18434.5|18426.5|18426|18418|35
1727111400000|2024-09-23 17:10:00|18433.5|18425.5|18449|18441|18452|18444|18433|18425|135
1727111700000|2024-09-23 17:15:00|18448.5|18440.5|18448|18440|18449|18441|18441.5|18433.5|31
1727112000000|2024-09-23 17:20:00|18448.5|18440.5|18441|18433|18451|18443|18439|18431|42
1727112300000|2024-09-23 17:25:00|18441.5|18433.5|18452|18444|18452|18444|18439.5|18431.5|35
1727112600000|2024-09-23 17:30:00|18452.5|18444.5|18458|18450|18462|18454|18451.5|18443.5|67
1727112900000|2024-09-23 17:35:00|18458.5|18450.5|18450|18442|18461|18453|18447|18439|56
1727113200000|2024-09-23 17:40:00|18449.5|18441.5|18447|18439|18454|18446|18446|18438|20
1727113500000|2024-09-23 17:45:00|18446.5|18438.5|18454|18446|18455|18447|18446|18438|73
1727113800000|2024-09-23 17:50:00|18454.5|18446.5|18466|18458|18466|18458|18452.5|18444.5|68
1727114100000|2024-09-23 17:55:00|18466.5|18458.5|18462|18454|18468|18460|18459.5|18451.5|36
1727114400000|2024-09-23 18:00:00|18461|18453|18450|18442|18461|18453|18446.5|18438.5|89
1727114700000|2024-09-23 18:05:00|18449.5|18441.5|18447.5|18439.5|18449.5|18441.5|18443.5|18435.5|31
1727115000000|2024-09-23 18:10:00|18448|18440|18448|18440|18452|18444|18443.5|18435.5|163
1727115300000|2024-09-23 18:15:00|18447.5|18439.5|18453|18445|18453|18445|18444.5|18436.5|18
1727115600000|2024-09-23 18:20:00|18452.5|18444.5|18455|18447|18456.5|18448.5|18450.5|18442.5|48
1727115900000|2024-09-23 18:25:00|18454.5|18446.5|18452.5|18444.5|18457|18449|18448.5|18440.5|27
1727116200000|2024-09-23 18:30:00|18451|18443|18453|18445|18461|18453|18449|18441|48
1727116500000|2024-09-23 18:35:00|18453.5|18445.5|18455|18447|18459|18451|18451|18443|115
1727116800000|2024-09-23 18:40:00|18455.5|18447.5|18449|18441|18455.5|18447.5|18446.5|18438.5|52
1727117100000|2024-09-23 18:45:00|18448.5|18440.5|18453|18445|18457|18449|18448|18440|85
1727117400000|2024-09-23 18:50:00|18453.5|18445.5|18451.5|18443.5|18454|18446|18446.5|18438.5|86
1727117700000|2024-09-23 18:55:00|18452|18444|18468|18438|18468|18453|18451|18438|106
1727118000000|2024-09-23 19:00:00|18471.3|18441.3|18471.3|18441.3|18471.3|18441.3|18471.3|18441.3|0
1727118300000|2024-09-23 19:05:00|18474.6|18444.6|18471.3|18441.3|18474.6|18444.6|18471.3|18441.3|0
1727118900000|2024-09-23 19:15:00|18468|18438|18464.7|18434.7|18468|18438|18464.7|18434.7|0
1727119200000|2024-09-23 19:20:00|18461.4|18431.4|18458|18428|18461.4|18431.4|18458|18428|0
1727120100000|2024-09-23 19:35:00|18454.7|18424.7|18454.7|18424.7|18454.7|18424.7|18454.7|18424.7|0
1727120400000|2024-09-23 19:40:00|18451.4|18421.4|18441.5|18411.5|18451.4|18421.4|18438.1|18408.1|0
1727120700000|2024-09-23 19:45:00|18438.1|18408.1|18438.1|18408.1|18438.1|18408.1|18438.1|18408.1|0
1727121000000|2024-09-23 19:50:00|18434.8|18404.8|18424.9|18394.9|18434.8|18404.8|18424.9|18394.9|0
1727121300000|2024-09-23 19:55:00|18428.2|18398.2|18424.9|18394.9|18434.8|18404.8|18421.6|18391.6|0
1727128800000|2024-09-23 22:00:00|18427.1|18397.1|18427.1|18397.1|18427.1|18397.1|18427.1|18397.1|0
1727139900000|2024-09-24 01:05:00|18422.1|18392.1|18497.1|18467.1|18497.1|18467.1|18422.1|18392.1|0
1727140200000|2024-09-24 01:10:00|18502.1|18472.1|18517.1|18487.1|18517.1|18487.1|18502.1|18472.1|0
1727140500000|2024-09-24 01:15:00|18576.2|18571.2|18624.2|18619.2|18631.2|18626.2|18521.2|18516.2|5366
1727140800000|2024-09-24 01:20:00|18623.7|18618.7|18687.7|18682.7|18690.7|18685.7|18589.7|18584.7|4256
1727141100000|2024-09-24 01:25:00|18686.7|18681.7|18719.2|18714.2|18723.7|18718.7|18655.7|18650.7|4616
1727141400000|2024-09-24 01:30:00|18716.7|18711.7|18695.7|18690.7|18728.7|18723.7|18652.7|18647.7|13581
1727141700000|2024-09-24 01:35:00|18696.7|18691.7|18681.2|18676.2|18730.7|18725.7|18662.7|18657.7|6359
1727142000000|2024-09-24 01:40:00|18681.7|18676.7|18725.7|18720.7|18725.7|18720.7|18652.7|18647.7|5292
1727142300000|2024-09-24 01:45:00|18724.2|18719.2|18626.2|18621.2|18744.7|18739.7|18622.2|18617.2|7055
1727142600000|2024-09-24 01:50:00|18625.2|18620.2|18638.2|18633.2|18670.2|18665.2|18601.2|18596.2|5331
1727142900000|2024-09-24 01:55:00|18637.7|18632.7|18614.7|18609.7|18649.2|18644.2|18605.2|18600.2|3192
1727143200000|2024-09-24 02:00:00|18616.2|18611.2|18588.2|18583.2|18619.7|18614.7|18581.7|18576.7|3743
1727143500000|2024-09-24 02:05:00|18587.7|18582.7|18584.7|18579.7|18607.2|18602.2|18568.2|18563.2|2827
1727143800000|2024-09-24 02:10:00|18583.7|18578.7|18627.2|18622.2|18627.7|18622.7|18575.2|18570.2|2618
1727144100000|2024-09-24 02:15:00|18626.7|18621.7|18593.7|18588.7|18627.2|18622.2|18588.2|18583.2|2069
1727144400000|2024-09-24 02:20:00|18593.2|18588.2|18572.7|18567.7|18595.7|18590.7|18563.2|18558.2|2017
1727144700000|2024-09-24 02:25:00|18571.7|18566.7|18557.2|18552.2|18573.2|18568.2|18546.2|18541.2|2832
1727145000000|2024-09-24 02:30:00|18555.7|18550.7|18588.2|18583.2|18597.2|18592.2|18552.2|18547.2|1587
1727145300000|2024-09-24 02:35:00|18589.2|18584.2|18606.2|18601.2|18620.2|18615.2|18573.2|18568.2|2265
1727145600000|2024-09-24 02:40:00|18607.2|18602.2|18645.7|18640.7|18647.2|18642.2|18605.2|18600.2|2540
1727145900000|2024-09-24 02:45:00|18644.2|18639.2|18682.2|18677.2|18691.2|18686.2|18639.2|18634.2|3849
1727146200000|2024-09-24 02:50:00|18682.7|18677.7|18691.7|18686.7|18698.7|18693.7|18664.2|18659.2|3296
1727146500000|2024-09-24 02:55:00|18690.7|18685.7|18722.2|18717.2|18730.7|18725.7|18686.7|18681.7|5321
1727146800000|2024-09-24 03:00:00|18721.7|18716.7|18736.2|18731.2|18754.2|18749.2|18718.7|18713.7|6248
1727147100000|2024-09-24 03:05:00|18735.7|18730.7|18760.7|18755.7|18760.7|18755.7|18723.2|18718.2|1752
1727147400000|2024-09-24 03:10:00|18761.2|18756.2|18755.2|18750.2|18769.2|18764.2|18752.2|18747.2|3529
1727147700000|2024-09-24 03:15:00|18754.7|18749.7|18804.7|18799.7|18811.7|18806.7|18754.7|18749.7|3028
1727148000000|2024-09-24 03:20:00|18805.2|18800.2|18828.2|18823.2|18828.2|18823.2|18799.7|18794.7|2291
1727148300000|2024-09-24 03:25:00|18827.2|18822.2|18835.2|18830.2|18845.2|18840.2|18805.2|18800.2|2838
1727148600000|2024-09-24 03:30:00|18836.2|18831.2|18840.2|18835.2|18878.7|18873.7|18834.7|18829.7|3392
1727148900000|2024-09-24 03:35:00|18840.7|18835.7|18850.2|18845.2|18860.7|18855.7|18811.7|18806.7|3010
1727149200000|2024-09-24 03:40:00|18849.7|18844.7|18877.7|18872.7|18878.7|18873.7|18839.2|18834.2|1666
1727149500000|2024-09-24 03:45:00|18876.7|18871.7|18874.7|18869.7|18876.7|18871.7|18852.2|18847.2|1542
1727149800000|2024-09-24 03:50:00|18873.7|18868.7|18874.2|18869.2|18875.7|18870.7|18858.7|18853.7|1684
1727150100000|2024-09-24 03:55:00|18875.7|18870.7|18868.2|18863.2|18885.2|18880.2|18863.7|18858.7|1367
1727150400000|2024-09-24 04:00:00|18882.2|18852.2|18882.2|18852.2|18882.2|18852.2|18882.2|18852.2|3
1727151600000|2024-09-24 04:20:00|18887.2|18857.2|18882.2|18852.2|18892.2|18862.2|18882.2|18852.2|0
1727153700000|2024-09-24 04:55:00|||||||||122
1727154000000|2024-09-24 05:00:00|18898.2|18893.2|18938.2|18933.2|18943.7|18938.7|18877.2|18872.2|5111
1727154300000|2024-09-24 05:05:00|18937.7|18932.7|18999.2|18994.2|18999.2|18994.2|18922.7|18917.7|3796
1727154600000|2024-09-24 05:10:00|18998.7|18993.7|18941.7|18936.7|18999.7|18994.7|18937.7|18932.7|3758
1727154900000|2024-09-24 05:15:00|18943.7|18938.7|18911.7|18906.7|18943.7|18938.7|18910.2|18905.2|2613
1727155200000|2024-09-24 05:20:00|18912.7|18907.7|18938.7|18933.7|18938.7|18933.7|18904.2|18899.2|2180
1727155500000|2024-09-24 05:25:00|18939.2|18934.2|18919.2|18914.2|18958.2|18953.2|18910.7|18905.7|1599
1727155800000|2024-09-24 05:30:00|18918.2|18913.2|18939.7|18934.7|18948.7|18943.7|18918.2|18913.2|1443
1727156100000|2024-09-24 05:35:00|18940.7|18935.7|18956.7|18951.7|18974.2|18969.2|18939.2|18934.2|1443
1727156400000|2024-09-24 05:40:00|18957.7|18952.7|18952.2|18947.2|18975.7|18970.7|18943.7|18938.7|1834
1727156700000|2024-09-24 05:45:00|18953.7|18948.7|18939.2|18934.2|18955.2|18950.2|18918.2|18913.2|2187
1727157000000|2024-09-24 05:50:00|18940.2|18935.2|18951.2|18946.2|18961.7|18956.7|18938.7|18933.7|968
1727157300000|2024-09-24 05:55:00|18950.2|18945.2|18947.7|18942.7|18954.2|18949.2|18923.7|18918.7|1510
1727157600000|2024-09-24 06:00:00|18949.2|18944.2|18948.2|18943.2|18969.7|18964.7|18944.7|18939.7|1248
1727157900000|2024-09-24 06:05:00|18948.7|18943.7|18900.7|18895.7|18948.7|18943.7|18897.2|18892.2|1693
1727158200000|2024-09-24 06:10:00|18902.7|18897.7|18929.2|18924.2|18930.2|18925.2|18900.7|18895.7|1706
1727158500000|2024-09-24 06:15:00|18928.7|18923.7|18940.2|18935.2|18948.7|18943.7|18915.2|18910.2|1411
1727158800000|2024-09-24 06:20:00|18941.2|18936.2|18920.7|18915.7|18947.2|18942.2|18915.2|18910.2|979
1727159100000|2024-09-24 06:25:00|18921.2|18916.2|18923.2|18918.2|18935.2|18930.2|18912.7|18907.7|1070
1727159400000|2024-09-24 06:30:00|18922.7|18917.7|18958.7|18953.7|18964.7|18959.7|18922.7|18917.7|1915
1727159700000|2024-09-24 06:35:00|18958.2|18953.2|18962.2|18957.2|18974.2|18969.2|18958.2|18953.2|1453
1727160000000|2024-09-24 06:40:00|18963.2|18958.2|18966.7|18961.7|18975.2|18970.2|18953.7|18948.7|1175
1727160300000|2024-09-24 06:45:00|18967.2|18962.2|18981.2|18976.2|18981.2|18976.2|18966.2|18961.2|1362
1727160600000|2024-09-24 06:50:00|18980.7|18975.7|18988.2|18983.2|18993.2|18988.2|18979.2|18974.2|1522
1727160900000|2024-09-24 06:55:00|18987.7|18982.7|18968.2|18963.2|18998.7|18993.7|18968.2|18963.2|1574
1727161200000|2024-09-24 07:00:00|18969.2|18964.2|19004.7|18999.7|19004.7|18999.7|18965.2|18960.2|1721
1727161500000|2024-09-24 07:05:00|19003.7|18998.7|19001.2|18996.2|19010.2|19005.2|18994.7|18989.7|1316
1727161800000|2024-09-24 07:10:00|19000.7|18995.7|19004.7|18999.7|19007.7|19002.7|18994.2|18989.2|1181
1727162100000|2024-09-24 07:15:00|19004.2|18999.2|19010.2|19005.2|19019.7|19014.7|18998.2|18993.2|1882
1727162400000|2024-09-24 07:20:00|19009.2|19004.2|19007.2|19002.2|19024.2|19019.2|19005.2|19000.2|1538
1727162700000|2024-09-24 07:25:00|19006.7|19001.7|19002.7|18997.7|19018.7|19013.7|19002.2|18997.2|1311
1727163000000|2024-09-24 07:30:00|19003.2|18998.2|18985.7|18980.7|19005.2|19000.2|18966.2|18961.2|2307
1727163300000|2024-09-24 07:35:00|18985.2|18980.2|18987.7|18982.7|19001.2|18996.2|18984.7|18979.7|1386
1727163600000|2024-09-24 07:40:00|18988.2|18983.2|18994.7|18989.7|18998.7|18993.7|18980.2|18975.2|2710
1727163900000|2024-09-24 07:45:00|18994.2|18989.2|18999.2|18994.2|19000.2|18995.2|18988.2|18983.2|1462
1727164200000|2024-09-24 07:50:00|18999.7|18994.7|19000.2|18995.2|19007.2|19002.2|18993.7|18988.7|2252
1727164500000|2024-09-24 07:55:00|18999.7|18994.7|19004.2|18999.2|19012.2|19007.2|18997.2|18992.2|2456
1727164800000|2024-09-24 08:00:00|19007.2|19002.2|19025.2|19020.2|19032.2|19027.2|19002.7|18997.7|2412
1727165100000|2024-09-24 08:05:00|19026.2|19021.2|19039.2|19034.2|19050.7|19045.7|19022.2|19017.2|4179
1727165400000|2024-09-24 08:10:00|19040.2|19035.2|19036.7|19031.7|19048.2|19043.2|19031.2|19026.2|12486
1727165700000|2024-09-24 08:15:00|19037.2|19032.2|19056.7|19051.7|19060.2|19055.2|19035.2|19030.2|10687
1727166000000|2024-09-24 08:20:00|19058.2|19053.2|19056.7|19051.7|19067.2|19062.2|19055.2|19050.2|1490
1727166300000|2024-09-24 08:25:00|19057.7|19052.7|19080.7|19075.7|19088.2|19083.2|19055.7|19050.7|3067
1727166600000|2024-09-24 08:30:00|19084.2|19054.2|19084.2|19054.2|19084.2|19054.2|19084.2|19054.2|0
1727169300000|2024-09-24 09:15:00|19089.2|19081.2|19072.2|19064.2|19102.7|19094.7|19069.7|19061.7|629
1727169600000|2024-09-24 09:20:00|19072.7|19064.7|19073.2|19065.2|19075.2|19067.2|19064.7|19056.7|482
1727169900000|2024-09-24 09:25:00|19073.7|19065.7|19068.2|19060.2|19073.7|19065.7|19065.2|19057.2|199
1727170200000|2024-09-24 09:30:00|19068.7|19060.7|19083.7|19075.7|19083.7|19075.7|19068.7|19060.7|120
1727170500000|2024-09-24 09:35:00|19083.2|19075.2|19140.7|19132.7|19148.2|19140.2|19082.2|19074.2|821
1727170800000|2024-09-24 09:40:00|19140.2|19132.2|19182.2|19174.2|19183.7|19175.7|19133.7|19125.7|1055
1727171100000|2024-09-24 09:45:00|19182.7|19174.7|19203.7|19195.7|19206.7|19198.7|19169.7|19161.7|980
1727171400000|2024-09-24 09:50:00|19204.2|19196.2|19186.2|19178.2|19212.2|19204.2|19185.2|19177.2|592
1727171700000|2024-09-24 09:55:00|19186.7|19178.7|19187.7|19179.7|19188.7|19180.7|19159.2|19151.2|593
1727172000000|2024-09-24 10:00:00|19189.2|19181.2|19188.7|19180.7|19195.7|19187.7|19182.7|19174.7|379
1727172300000|2024-09-24 10:05:00|19188.2|19180.2|19173.2|19165.2|19188.7|19180.7|19169.2|19161.2|357
1727172600000|2024-09-24 10:10:00|19173.7|19165.7|19177.2|19169.2|19183.2|19175.2|19165.2|19157.2|239
1727172900000|2024-09-24 10:15:00|19176.7|19168.7|19200.7|19192.7|19205.7|19197.7|19175.7|19167.7|241
1727173200000|2024-09-24 10:20:00|19200.2|19192.2|19209.7|19201.7|19210.7|19202.7|19200.2|19192.2|212
1727173500000|2024-09-24 10:25:00|19209.2|19201.2|19208.2|19200.2|19209.7|19201.7|19202.2|19194.2|150
1727173800000|2024-09-24 10:30:00|19208.7|19200.7|19224.7|19216.7|19225.2|19217.2|19208.2|19200.2|357
1727174100000|2024-09-24 10:35:00|19226.2|19218.2|19220.7|19212.7|19228.2|19220.2|19216.7|19208.7|213
1727174400000|2024-09-24 10:40:00|19220.2|19212.2|19267.2|19259.2|19267.2|19259.2|19220.2|19212.2|595
1727174700000|2024-09-24 10:45:00|19266.7|19258.7|19227.2|19219.2|19266.7|19258.7|19226.2|19218.2|561
1727175000000|2024-09-24 10:50:00|19226.7|19218.7|19220.2|19212.2|19226.7|19218.7|19210.7|19202.7|197
1727175300000|2024-09-24 10:55:00|19220.7|19212.7|19218.2|19210.2|19223.7|19215.7|19215.2|19207.2|110
1727175600000|2024-09-24 11:00:00|19219.2|19211.2|19192.2|19184.2|19219.7|19211.7|19191.7|19183.7|378
1727175900000|2024-09-24 11:05:00|19193.2|19185.2|19191.7|19183.7|19202.7|19194.7|19186.7|19178.7|197
1727176200000|2024-09-24 11:10:00|19192.2|19184.2|19192.7|19184.7|19197.7|19189.7|19188.2|19180.2|167
1727176500000|2024-09-24 11:15:00|19192.2|19184.2|19195.2|19187.2|19205.2|19197.2|19190.2|19182.2|278
1727176800000|2024-09-24 11:20:00|19195.7|19187.7|19208.7|19200.7|19208.7|19200.7|19190.7|19182.7|349
1727177100000|2024-09-24 11:25:00|19209.7|19201.7|19231.2|19223.2|19231.2|19223.2|19203.2|19195.2|243
1727177400000|2024-09-24 11:30:00|19230.7|19222.7|19228.2|19220.2|19239.2|19231.2|19221.7|19213.7|232
1727177700000|2024-09-24 11:35:00|19227.7|19219.7|19246.2|19238.2|19255.2|19247.2|19218.7|19210.7|307
1727178000000|2024-09-24 11:40:00|19244.2|19236.2|19244.2|19236.2|19254.7|19246.7|19236.7|19228.7|282
1727178300000|2024-09-24 11:45:00|19243.7|19235.7|19229.2|19221.2|19244.2|19236.2|19220.7|19212.7|203
1727178600000|2024-09-24 11:50:00|19228.7|19220.7|19216.2|19208.2|19230.7|19222.7|19211.7|19203.7|112
1727178900000|2024-09-24 11:55:00|19217.2|19209.2|19217.7|19209.7|19218.2|19210.2|19210.2|19202.2|105
1727179200000|2024-09-24 12:00:00|19218.2|19210.2|19209.2|19201.2|19224.7|19216.7|19200.2|19192.2|406
1727179500000|2024-09-24 12:05:00|19209.7|19201.7|19231.7|19223.7|19233.7|19225.7|19209.2|19201.2|189
1727179800000|2024-09-24 12:10:00|19231.2|19223.2|19243.2|19235.2|19247.2|19239.2|19226.2|19218.2|492
1727180100000|2024-09-24 12:15:00|19242.7|19234.7|19248.2|19240.2|19252.7|19244.7|19240.7|19232.7|251
1727180400000|2024-09-24 12:20:00|19247.7|19239.7|19240.2|19232.2|19255.7|19247.7|19238.2|19230.2|318
1727180700000|2024-09-24 12:25:00|19240.7|19232.7|19252.2|19244.2|19253.2|19245.2|19237.2|19229.2|263
1727181000000|2024-09-24 12:30:00|19252.7|19244.7|19254.7|19246.7|19258.7|19250.7|19233.2|19225.2|171
1727181300000|2024-09-24 12:35:00|19254.2|19246.2|19261.7|19253.7|19263.7|19255.7|19252.2|19244.2|158
1727181600000|2024-09-24 12:40:00|19261.2|19253.2|19267.2|19259.2|19270.2|19262.2|19253.2|19245.2|345
1727181900000|2024-09-24 12:45:00|19266.7|19258.7|19275.2|19267.2|19277.7|19269.7|19258.7|19250.7|294
1727182200000|2024-09-24 12:50:00|19275.7|19267.7|19288.7|19280.7|19291.2|19283.2|19273.7|19265.7|404
1727182500000|2024-09-24 12:55:00|19288.2|19280.2|19286.2|19278.2|19292.2|19284.2|19276.7|19268.7|457
1727182800000|2024-09-24 13:00:00|19286.7|19278.7|19303.7|19295.7|19303.7|19295.7|19285.2|19277.2|191
1727183100000|2024-09-24 13:05:00|19303.2|19295.2|19363.2|19355.2|19364.7|19356.7|19300.2|19292.2|897
1727183400000|2024-09-24 13:10:00|19362.2|19354.2|19365.7|19357.7|19378.2|19370.2|19339.2|19331.2|965
1727183700000|2024-09-24 13:15:00|19364.7|19356.7|19353.2|19345.2|19365.2|19357.2|19346.7|19338.7|405
1727184000000|2024-09-24 13:20:00|19352.7|19344.7|19356.2|19348.2|19361.2|19353.2|19347.7|19339.7|389
1727184300000|2024-09-24 13:25:00|19355.7|19347.7|19358.7|19350.7|19359.2|19351.2|19322.2|19314.2|422
1727184600000|2024-09-24 13:30:00|19359.2|19351.2|19356.2|19348.2|19382.7|19374.7|19292.7|19284.7|1955
1727184900000|2024-09-24 13:35:00|19355.2|19347.2|19414.2|19406.2|19428.2|19420.2|19349.2|19341.2|1216
1727185200000|2024-09-24 13:40:00|19413.7|19405.7|19427.2|19419.2|19469.7|19461.7|19411.2|19403.2|1451
1727185500000|2024-09-24 13:45:00|19426.7|19418.7|19365.2|19357.2|19436.2|19428.2|19365.2|19357.2|1156
1727185800000|2024-09-24 13:50:00|19364.7|19356.7|19350.7|19342.7|19372.7|19364.7|19313.2|19305.2|1132
1727186100000|2024-09-24 13:55:00|19349.7|19341.7|19345.7|19337.7|19355.7|19347.7|19325.2|19317.2|550
1727186400000|2024-09-24 14:00:00|19345.2|19337.2|19302.2|19294.2|19349.2|19341.2|19284.2|19276.2|686
1727186700000|2024-09-24 14:05:00|19301.7|19293.7|19358.7|19350.7|19365.7|19357.7|19295.2|19287.2|665
1727187000000|2024-09-24 14:10:00|19359.2|19351.2|19382.2|19374.2|19413.7|19405.7|19355.2|19347.2|857
1727187300000|2024-09-24 14:15:00|19381.7|19373.7|19327.2|19319.2|19382.2|19374.2|19324.7|19316.7|529
1727187600000|2024-09-24 14:20:00|19326.7|19318.7|19353.2|19345.2|19354.2|19346.2|19320.7|19312.7|503
1727187900000|2024-09-24 14:25:00|19354.7|19346.7|19351.7|19343.7|19366.7|19358.7|19337.2|19329.2|350
1727188200000|2024-09-24 14:30:00|19352.2|19344.2|19359.7|19351.7|19383.7|19375.7|19342.2|19334.2|402
1727188500000|2024-09-24 14:35:00|19359.2|19351.2|19366.7|19358.7|19389.7|19381.7|19341.7|19333.7|381
1727188800000|2024-09-24 14:40:00|19367.2|19359.2|19390.2|19382.2|19390.7|19382.7|19345.7|19337.7|318
1727189100000|2024-09-24 14:45:00|19389.2|19381.2|19407.7|19399.7|19412.2|19404.2|19384.2|19376.2|421
1727189400000|2024-09-24 14:50:00|19408.2|19400.2|19430.2|19422.2|19444.2|19436.2|19406.7|19398.7|608
1727189700000|2024-09-24 14:55:00|19428.7|19420.7|19449.2|19441.2|19459.7|19451.7|19423.2|19415.2|453
1727190000000|2024-09-24 15:00:00|19447.2|19439.2|19430.2|19422.2|19450.2|19442.2|19428.2|19420.2|321
1727190300000|2024-09-24 15:05:00|19429.7|19421.7|19480.2|19472.2|19480.2|19472.2|19417.2|19409.2|449
1727190600000|2024-09-24 15:10:00|19479.7|19471.7|19477.2|19469.2|19489.7|19481.7|19469.7|19461.7|456
1727190900000|2024-09-24 15:15:00|19476.2|19468.2|19488.2|19480.2|19488.2|19480.2|19456.7|19448.7|332
1727191200000|2024-09-24 15:20:00|19487.7|19479.7|19488.2|19480.2|19494.7|19486.7|19479.2|19471.2|430
1727191500000|2024-09-24 15:25:00|19486.2|19478.2|19537.2|19529.2|19537.2|19529.2|19480.2|19472.2|920
1727191800000|2024-09-24 15:30:00|19538.2|19530.2|19549.2|19541.2|19558.7|19550.7|19534.2|19526.2|670
1727192100000|2024-09-24 15:35:00|19548.2|19540.2|19527.7|19519.7|19549.2|19541.2|19526.7|19518.7|394
1727192400000|2024-09-24 15:40:00|19528.2|19520.2|19542.7|19534.7|19544.2|19536.2|19526.2|19518.2|351
1727192700000|2024-09-24 15:45:00|19542.2|19534.2|19548.7|19540.7|19557.2|19549.2|19536.2|19528.2|327
1727193000000|2024-09-24 15:50:00|19547.2|19539.2|19553.2|19545.2|19557.2|19549.2|19541.2|19533.2|211
1727193300000|2024-09-24 15:55:00|19553.7|19545.7|19583.7|19575.7|19585.2|19577.2|19551.7|19543.7|466
1727193600000|2024-09-24 16:00:00|19584.2|19576.2|19635.2|19627.2|19638.2|19630.2|19583.2|19575.2|799
1727193900000|2024-09-24 16:05:00|19635.7|19627.7|19623.7|19615.7|19648.2|19640.2|19617.2|19609.2|524
1727194200000|2024-09-24 16:10:00|19624.2|19616.2|19637.2|19629.2|19649.2|19641.2|19623.2|19615.2|406
1727194500000|2024-09-24 16:15:00|19637.7|19629.7|19622.2|19614.2|19638.2|19630.2|19602.7|19594.7|522
1727194800000|2024-09-24 16:20:00|19623.2|19615.2|19604.7|19596.7|19629.7|19621.7|19598.7|19590.7|208
1727195100000|2024-09-24 16:25:00|19603.2|19595.2|19545.7|19537.7|19605.7|19597.7|19544.2|19536.2|455
1727195400000|2024-09-24 16:30:00|19546.2|19538.2|19559.7|19551.7|19560.2|19552.2|19490.7|19482.7|691
1727195700000|2024-09-24 16:35:00|19559.2|19551.2|19584.2|19576.2|19588.2|19580.2|19541.7|19533.7|367
1727196000000|2024-09-24 16:40:00|19583.7|19575.7|19593.7|19585.7|19598.7|19590.7|19577.7|19569.7|300
1727196300000|2024-09-24 16:45:00|19594.2|19586.2|19603.2|19595.2|19615.7|19607.7|19591.2|19583.2|242
1727196600000|2024-09-24 16:50:00|19602.7|19594.7|19618.2|19610.2|19632.7|19624.7|19591.7|19583.7|237
1727196900000|2024-09-24 16:55:00|19617.7|19609.7|19617.7|19609.7|19631.2|19623.2|19615.7|19607.7|130
1727197200000|2024-09-24 17:00:00|19618.2|19610.2|19629.7|19621.7|19642.7|19634.7|19612.2|19604.2|241
1727197500000|2024-09-24 17:05:00|19630.2|19622.2|19629.7|19621.7|19641.2|19633.2|19625.2|19617.2|229
1727197800000|2024-09-24 17:10:00|19629.2|19621.2|19640.2|19632.2|19641.2|19633.2|19625.7|19617.7|182
1727198100000|2024-09-24 17:15:00|19639.7|19631.7|19659.2|19651.2|19659.2|19651.2|19633.2|19625.2|147
1727198400000|2024-09-24 17:20:00|19659.7|19651.7|19662.2|19654.2|19665.2|19657.2|19653.2|19645.2|121
1727198700000|2024-09-24 17:25:00|19661.7|19653.7|19666.7|19658.7|19676.7|19668.7|19660.7|19652.7|216
1727199000000|2024-09-24 17:30:00|19666.2|19658.2|19696.2|19688.2|19699.2|19691.2|19665.2|19657.2|208
1727199300000|2024-09-24 17:35:00|19697.2|19689.2|19705.7|19697.7|19707.7|19699.7|19696.2|19688.2|167
1727199600000|2024-09-24 17:40:00|19706.2|19698.2|19710.2|19702.2|19714.7|19706.7|19684.2|19676.2|306
1727199900000|2024-09-24 17:45:00|19709.7|19701.7|19723.7|19715.7|19723.7|19715.7|19703.2|19695.2|191
1727200200000|2024-09-24 17:50:00|19723.2|19715.2|19719.7|19711.7|19729.7|19721.7|19711.7|19703.7|182
1727200500000|2024-09-24 17:55:00|19719.2|19711.2|19706.2|19698.2|19719.2|19711.2|19699.7|19691.7|226
1727200800000|2024-09-24 18:00:00|19705.2|19697.2|19689.2|19681.2|19705.2|19697.2|19688.2|19680.2|200
1727201100000|2024-09-24 18:05:00|19688.7|19680.7|19709.2|19701.2|19712.7|19704.7|19684.7|19676.7|150
1727201400000|2024-09-24 18:10:00|19708.2|19700.2|19680.2|19672.2|19710.2|19702.2|19672.7|19664.7|239
1727201700000|2024-09-24 18:15:00|19680.7|19672.7|19671.7|19663.7|19683.2|19675.2|19659.2|19651.2|133
1727202000000|2024-09-24 18:20:00|19671.2|19663.2|19673.7|19665.7|19674.2|19666.2|19647.2|19639.2|273
1727202300000|2024-09-24 18:25:00|19674.2|19666.2|19708.2|19700.2|19708.7|19700.7|19670.7|19662.7|182
1727202600000|2024-09-24 18:30:00|19707.7|19699.7|19706.2|19698.2|19708.2|19700.2|19683.7|19675.7|246
1727202900000|2024-09-24 18:35:00|19706.7|19698.7|19729.2|19721.2|19730.7|19722.7|19705.7|19697.7|189
1727203200000|2024-09-24 18:40:00|19728.7|19720.7|19726.2|19718.2|19735.7|19727.7|19716.2|19708.2|224
1727203500000|2024-09-24 18:45:00|19725.7|19717.7|19737.2|19729.2|19740.2|19732.2|19719.2|19711.2|220
1727203800000|2024-09-24 18:50:00|19736.7|19728.7|19745.2|19737.2|19745.7|19737.7|19732.7|19724.7|223
1727204100000|2024-09-24 18:55:00|19747.2|19739.2|19765|19735|19765|19755.2|19744.2|19735|331
1727204400000|2024-09-24 19:00:00|19761.7|19731.7|19774.7|19744.7|19774.7|19744.7|19755.2|19725.2|0
1727204700000|2024-09-24 19:05:00|19771.5|19741.5|19823.6|19793.6|19823.6|19793.6|19771.5|19741.5|0
1727205000000|2024-09-24 19:10:00|19820.3|19790.3|19800.8|19770.8|19826.8|19796.8|19787.8|19757.8|0
1727205300000|2024-09-24 19:15:00|19804|19774|19820.3|19790.3|19820.3|19790.3|19784.5|19754.5|0
1727205600000|2024-09-24 19:20:00|19823.6|19793.6|19895.2|19865.2|19934.3|19904.3|19823.6|19793.6|0
1727205900000|2024-09-24 19:25:00|19901.8|19871.8|19879|19849|19911.5|19881.5|19846.4|19816.4|0
1727206200000|2024-09-24 19:30:00|19882.2|19852.2|19807.3|19777.3|19885.5|19855.5|19807.3|19777.3|0
1727206500000|2024-09-24 19:35:00|19804|19774|19843.1|19813.1|19843.1|19813.1|19781.2|19751.2|0
1727206800000|2024-09-24 19:40:00|19846.4|19816.4|19836.6|19806.6|19852.9|19822.9|19826.8|19796.8|0
1727207100000|2024-09-24 19:45:00|19839.9|19809.9|19849.4|19819.4|19852.7|19822.7|19826.6|19796.6|0
1727207400000|2024-09-24 19:50:00|19844.4|19814.4|19757.8|19727.8|19844.4|19814.4|19757.8|19727.8|0
1727207700000|2024-09-24 19:55:00|19754.5|19724.5|19820.1|19790.1|19872.2|19842.2|19744.7|19714.7|0
1727211300000|2024-09-24 20:55:00|19830.1|19800.1|19830.1|19800.1|19830.1|19800.1|19830.1|19800.1|0
1727225100000|2024-09-25 00:45:00|19840.1|19810.1|19840.1|19810.1|19840.1|19810.1|19840.1|19810.1|0
1727225400000|2024-09-25 00:50:00|19850.1|19820.1|19865.1|19835.1|19865.1|19835.1|19850.1|19820.1|0
1727225700000|2024-09-25 00:55:00|19870.1|19840.1|19880.1|19850.1|19880.1|19850.1|19870.1|19840.1|0
1727226000000|2024-09-25 01:00:00|19885.1|19855.1|19885.1|19855.1|19890.1|19860.1|19885.1|19855.1|0
1727226300000|2024-09-25 01:05:00|19880.1|19850.1|19870.1|19840.1|19880.1|19850.1|19870.1|19840.1|0
1727226600000|2024-09-25 01:10:00|19865.1|19835.1|19865.1|19835.1|19865.1|19835.1|19865.1|19835.1|0
1727226900000|2024-09-25 01:15:00|19700.7|19695.7|19629.7|19624.7|19700.7|19695.7|19613.7|19608.7|6425
1727227200000|2024-09-25 01:20:00|19630.2|19625.2|19619.7|19614.7|19647.7|19642.7|19607.2|19602.2|3424
1727227500000|2024-09-25 01:25:00|19620.7|19615.7|19577.2|19572.2|19627.2|19622.2|19569.7|19564.7|2519
1727227800000|2024-09-25 01:30:00|19576.7|19571.7|19525|19520|19576.7|19571.7|19486.2|19481.2|9995
1727228100000|2024-09-25 01:35:00|19526|19521|19580|19575|19596|19591|19520|19515|5973
1727228400000|2024-09-25 01:40:00|19580.5|19575.5|19497|19492|19603.5|19598.5|19478|19473|5236
1727228700000|2024-09-25 01:45:00|19498.5|19493.5|19368|19363|19508|19503|19365|19360|6204
1727229000000|2024-09-25 01:50:00|19365.5|19360.5|19424|19419|19446|19441|19340|19335|5437
1727229300000|2024-09-25 01:55:00|19425|19420|19423|19418|19470.5|19465.5|19409|19404|3422
1727229600000|2024-09-25 02:00:00|19423.5|19418.5|19450|19445|19453|19448|19396.5|19391.5|3299
1727229900000|2024-09-25 02:05:00|19450.5|19445.5|19491|19486|19501|19496|19450.5|19445.5|3030
1727230200000|2024-09-25 02:10:00|19491.5|19486.5|19448.5|19443.5|19494|19489|19421|19416|2747
1727230500000|2024-09-25 02:15:00|19447.5|19442.5|19486.5|19481.5|19496|19491|19435|19430|2092
1727230800000|2024-09-25 02:20:00|19486|19481|19423.5|19418.5|19490|19485|19419|19414|2390
1727231100000|2024-09-25 02:25:00|19423|19418|19436.5|19431.5|19442|19437|19411.5|19406.5|2141
1727231400000|2024-09-25 02:30:00|19436|19431|19363|19358|19442|19437|19353.5|19348.5|2661
1727231700000|2024-09-25 02:35:00|19362|19357|19394|19389|19411.5|19406.5|19361.5|19356.5|2384
1727232000000|2024-09-25 02:40:00|19393|19388|19387.5|19382.5|19417|19412|19379|19374|2786
1727232300000|2024-09-25 02:45:00|19389|19384|19366|19361|19392|19387|19359|19354|2537
1727232600000|2024-09-25 02:50:00|19366.5|19361.5|19413.5|19408.5|19416.5|19411.5|19355|19350|2099
1727232900000|2024-09-25 02:55:00|19412|19407|19365.5|19360.5|19421.5|19416.5|19361.5|19356.5|2251
1727233200000|2024-09-25 03:00:00|19366|19361|19306.5|19301.5|19366.5|19361.5|19305.5|19300.5|2788
1727233500000|2024-09-25 03:05:00|19307.5|19302.5|19316.5|19311.5|19339.5|19334.5|19304.5|19299.5|1540
1727233800000|2024-09-25 03:10:00|19315|19310|19329|19324|19336|19331|19306.5|19301.5|1246
1727234100000|2024-09-25 03:15:00|19330|19325|19331.5|19326.5|19344|19339|19317.5|19312.5|1480
1727234400000|2024-09-25 03:20:00|19332.5|19327.5|19361|19356|19366|19361|19315|19310|1836
1727234700000|2024-09-25 03:25:00|19360|19355|19385.5|19380.5|19390|19385|19351.5|19346.5|1771
1727235000000|2024-09-25 03:30:00|19385|19380|19383.5|19378.5|19410.5|19405.5|19381.5|19376.5|1559
1727235300000|2024-09-25 03:35:00|19384|19379|19372.5|19367.5|19386|19381|19361|19356|1219
1727235600000|2024-09-25 03:40:00|19374|19369|19378|19373|19383.5|19378.5|19367|19362|831
1727235900000|2024-09-25 03:45:00|19378.5|19373.5|19387|19382|19392|19387|19378.5|19373.5|1041
1727236200000|2024-09-25 03:50:00|19387.5|19382.5|19387.5|19382.5|19389.5|19384.5|19378|19373|769
1727236500000|2024-09-25 03:55:00|19388|19383|19404|19399|19407|19402|19386.5|19381.5|1226
1727236800000|2024-09-25 04:00:00|19415|19385|19415|19385|19415|19385|19415|19385|0
1727239800000|2024-09-25 04:50:00|19405|19375|19405|19375|19405|19375|19405|19375|0
1727240100000|2024-09-25 04:55:00|||||||||8
1727240400000|2024-09-25 05:00:00|19403|19398|19379|19374|19403|19398|19356.5|19351.5|2265
1727240700000|2024-09-25 05:05:00|19379.5|19374.5|19380.5|19375.5|19400.5|19395.5|19377.5|19372.5|1537
1727241000000|2024-09-25 05:10:00|19381|19376|19333.5|19328.5|19399|19394|19332.5|19327.5|2058
1727241300000|2024-09-25 05:15:00|19334.5|19329.5|19321.5|19316.5|19350.5|19345.5|19307.5|19302.5|1648
1727241600000|2024-09-25 05:20:00|19322|19317|19321|19316|19332.5|19327.5|19300.5|19295.5|1536
1727241900000|2024-09-25 05:25:00|19321.5|19316.5|19325.5|19320.5|19330|19325|19298.5|19293.5|1350
1727242200000|2024-09-25 05:30:00|19324.5|19319.5|19313.5|19308.5|19349|19344|19310.5|19305.5|1977
1727242500000|2024-09-25 05:35:00|19313|19308|19280|19275|19316|19311|19269|19264|3911
1727242800000|2024-09-25 05:40:00|19279.5|19274.5|19258|19253|19291.5|19286.5|19255|19250|1673
1727243100000|2024-09-25 05:45:00|19257.5|19252.5|19222|19217|19266|19261|19222|19217|2126
1727243400000|2024-09-25 05:50:00|19223|19218|19227.5|19222.5|19259.5|19254.5|19220|19215|2010
1727243700000|2024-09-25 05:55:00|19226|19221|19243.5|19238.5|19267.5|19262.5|19226|19221|1896
1727244000000|2024-09-25 06:00:00|19247|19242|19270|19265|19271.5|19266.5|19245|19240|1541
1727244300000|2024-09-25 06:05:00|19270.5|19265.5|19195.5|19190.5|19270.5|19265.5|19193.5|19188.5|2095
1727244600000|2024-09-25 06:10:00|19197|19192|19164|19159|19230.5|19225.5|19161|19156|2208
1727244900000|2024-09-25 06:15:00|19162.5|19157.5|19176|19171|19179|19174|19131.5|19126.5|2489
1727245200000|2024-09-25 06:20:00|19176.5|19171.5|19152|19147|19176.5|19171.5|19147.5|19142.5|1981
1727245500000|2024-09-25 06:25:00|19152.5|19147.5|19133.5|19128.5|19161.5|19156.5|19118.5|19113.5|2457
1727245800000|2024-09-25 06:30:00|19132.5|19127.5|19153|19148|19157.5|19152.5|19117|19112|2281
1727246100000|2024-09-25 06:35:00|19153.5|19148.5|19196.5|19191.5|19197.5|19192.5|19141|19136|1924
1727246400000|2024-09-25 06:40:00|19196|19191|19198.5|19193.5|19205|19200|19183|19178|1298
1727246700000|2024-09-25 06:45:00|19199|19194|19166|19161|19201|19196|19163|19158|1277
1727247000000|2024-09-25 06:50:00|19166.5|19161.5|19186.5|19181.5|19188.5|19183.5|19149|19144|1883
1727247300000|2024-09-25 06:55:00|19187|19182|19193|19188|19200.5|19195.5|19168.5|19163.5|1258
1727247600000|2024-09-25 07:00:00|19195|19190|19175|19170|19202.5|19197.5|19169.5|19164.5|1497
1727247900000|2024-09-25 07:05:00|19175.5|19170.5|19160|19155|19176.5|19171.5|19148.5|19143.5|1265
1727248200000|2024-09-25 07:10:00|19159.5|19154.5|19169.5|19164.5|19180|19175|19156|19151|1204
1727248500000|2024-09-25 07:15:00|19170|19165|19148.5|19143.5|19175|19170|19137.5|19132.5|1671
1727248800000|2024-09-25 07:20:00|19149.5|19144.5|19140.5|19135.5|19154|19149|19135|19130|1049
1727249100000|2024-09-25 07:25:00|19141|19136|19146.5|19141.5|19155|19150|19140|19135|955
1727249400000|2024-09-25 07:30:00|19147|19142|19131|19126|19150|19145|19129.5|19124.5|902
1727249700000|2024-09-25 07:35:00|19130.5|19125.5|19103.5|19098.5|19131.5|19126.5|19097.5|19092.5|1518
1727250000000|2024-09-25 07:40:00|19104|19099|19109.5|19104.5|19118|19113|19101.5|19096.5|1311
1727250300000|2024-09-25 07:45:00|19107.5|19102.5|19107.5|19102.5|19115|19110|19099.5|19094.5|891
1727250600000|2024-09-25 07:50:00|19108|19103|19096.5|19091.5|19108.5|19103.5|19086|19081|1467
1727250900000|2024-09-25 07:55:00|19097.5|19092.5|19101.5|19096.5|19107.5|19102.5|19096.5|19091.5|1844
1727251200000|2024-09-25 08:00:00|19102.5|19097.5|19125|19120|19128.5|19123.5|19102|19097|1687
1727251500000|2024-09-25 08:05:00|19125.5|19120.5|19153.5|19148.5|19154|19149|19125|19120|2367
1727251800000|2024-09-25 08:10:00|19156.5|19151.5|19177|19172|19181|19176|19151.5|19146.5|13816
1727252100000|2024-09-25 08:15:00|19178|19173|19173|19168|19183.5|19178.5|19170.5|19165.5|8916
1727252400000|2024-09-25 08:20:00|19172|19167|19176|19171|19181|19176|19168.5|19163.5|1617
1727252700000|2024-09-25 08:25:00|19176.5|19171.5|19198|19193|19200.5|19195.5|19172.5|19167.5|1114
1727253000000|2024-09-25 08:30:00|19209.5|19179.5|19209.5|19179.5|19209.5|19179.5|19209.5|19179.5|1
1727253300000|2024-09-25 08:35:00|||||||||1097
1727253600000|2024-09-25 08:40:00|||||||||1097
1727255700000|2024-09-25 09:15:00|19209|19201|19203.5|19195.5|19224|19216|19202|19194|686
1727256000000|2024-09-25 09:20:00|19203|19195|19176|19168|19211.5|19203.5|19175.5|19167.5|213
1727256300000|2024-09-25 09:25:00|19175.5|19167.5|19171|19163|19178|19170|19143.5|19135.5|1880
1727256600000|2024-09-25 09:30:00|19170.5|19162.5|19185|19177|19186.5|19178.5|19168|19160|138
1727256900000|2024-09-25 09:35:00|19185.5|19177.5|19211.5|19203.5|19212.5|19204.5|19182|19174|263
1727257200000|2024-09-25 09:40:00|19211|19203|19228|19220|19228|19220|19210.5|19202.5|262
1727257500000|2024-09-25 09:45:00|19225.5|19217.5|19244.5|19236.5|19246|19238|19220.5|19212.5|309
1727257800000|2024-09-25 09:50:00|19245|19237|19257.5|19249.5|19260.5|19252.5|19238.5|19230.5|229
1727258100000|2024-09-25 09:55:00|19258|19250|19256|19248|19267|19259|19246.5|19238.5|246
1727258400000|2024-09-25 10:00:00|19255|19247|19261.5|19253.5|19266.5|19258.5|19249.5|19241.5|202
1727258700000|2024-09-25 10:05:00|19260.5|19252.5|19259|19251|19269|19261|19254.5|19246.5|236
1727259000000|2024-09-25 10:10:00|19258.5|19250.5|19285.5|19277.5|19288.5|19280.5|19257|19249|269
1727259300000|2024-09-25 10:15:00|19286|19278|19304.5|19296.5|19305|19297|19285.5|19277.5|295
1727259600000|2024-09-25 10:20:00|19304|19296|19299|19291|19304.5|19296.5|19294|19286|128
1727259900000|2024-09-25 10:25:00|19299.5|19291.5|19301|19293|19307.5|19299.5|19298.5|19290.5|110
1727260200000|2024-09-25 10:30:00|19300.5|19292.5|19303.5|19295.5|19305.5|19297.5|19295|19287|79
1727260500000|2024-09-25 10:35:00|19303|19295|19306.5|19298.5|19308.5|19300.5|19301.5|19293.5|75
1727260800000|2024-09-25 10:40:00|19307|19299|19294|19286|19309|19301|19294|19286|85
1727261100000|2024-09-25 10:45:00|19295|19287|19285.5|19277.5|19297.5|19289.5|19271.5|19263.5|475
1727261400000|2024-09-25 10:50:00|19286|19278|19287|19279|19291.5|19283.5|19276|19268|144
1727261700000|2024-09-25 10:55:00|19287.5|19279.5|19305|19297|19305|19297|19287.5|19279.5|133
1727262000000|2024-09-25 11:00:00|19305.5|19297.5|19360.5|19352.5|19380.5|19372.5|19303.5|19295.5|613
1727262300000|2024-09-25 11:05:00|19360|19352|19376.5|19368.5|19378.5|19370.5|19350|19342|213
1727262600000|2024-09-25 11:10:00|19377|19369|19366.5|19358.5|19380|19372|19358|19350|155
1727262900000|2024-09-25 11:15:00|19366|19358|19369|19361|19376.5|19368.5|19361.5|19353.5|271
1727263200000|2024-09-25 11:20:00|19368|19360|19372|19364|19374.5|19366.5|19362.5|19354.5|120
1727263500000|2024-09-25 11:25:00|19372.5|19364.5|19344|19336|19381.5|19373.5|19344|19336|258
1727263800000|2024-09-25 11:30:00|19342.5|19334.5|19358.5|19350.5|19364|19356|19333|19325|258
1727264100000|2024-09-25 11:35:00|19359|19351|19323|19315|19367.5|19359.5|19319|19311|204
1727264400000|2024-09-25 11:40:00|19322.5|19314.5|19324|19316|19336|19328|19321.5|19313.5|112
1727264700000|2024-09-25 11:45:00|19324.5|19316.5|19322.5|19314.5|19331|19323|19314.5|19306.5|122
1727265000000|2024-09-25 11:50:00|19319|19311|19338.5|19330.5|19341.5|19333.5|19318.5|19310.5|113
1727265300000|2024-09-25 11:55:00|19338|19330|19356.5|19348.5|19357|19349|19331.5|19323.5|130
1727265600000|2024-09-25 12:00:00|19355.5|19347.5|19374.5|19366.5|19376.5|19368.5|19351|19343|250
1727265900000|2024-09-25 12:05:00|19374|19366|19369|19361|19377|19369|19364.5|19356.5|195
1727266200000|2024-09-25 12:10:00|19369.5|19361.5|19359|19351|19380.5|19372.5|19351.5|19343.5|157
1727266500000|2024-09-25 12:15:00|19359.5|19351.5|19367.5|19359.5|19370.5|19362.5|19357|19349|107
1727266800000|2024-09-25 12:20:00|19368|19360|19350.5|19342.5|19368|19360|19348|19340|208
1727267100000|2024-09-25 12:25:00|19350|19342|19348|19340|19352|19344|19342|19334|121
1727267400000|2024-09-25 12:30:00|19349.5|19341.5|19348.5|19340.5|19362|19354|19346.5|19338.5|191
1727267700000|2024-09-25 12:35:00|19349|19341|19356.5|19348.5|19357|19349|19348|19340|80
1727268000000|2024-09-25 12:40:00|19355|19347|19331.5|19323.5|19356.5|19348.5|19329.5|19321.5|110
1727268300000|2024-09-25 12:45:00|19330|19322|19273.5|19265.5|19330|19322|19273.5|19265.5|453
1727268600000|2024-09-25 12:50:00|19273|19265|19281|19273|19287.5|19279.5|19269|19261|287
1727268900000|2024-09-25 12:55:00|19281.5|19273.5|19264.5|19256.5|19287|19279|19258|19250|292
1727269200000|2024-09-25 13:00:00|19264|19256|19284|19276|19285.5|19277.5|19258|19250|267
1727269500000|2024-09-25 13:05:00|19284.5|19276.5|19296.5|19288.5|19296.5|19288.5|19274.5|19266.5|189
1727269800000|2024-09-25 13:10:00|19297|19289|19287|19279|19297|19289|19280|19272|108
1727270100000|2024-09-25 13:15:00|19286.5|19278.5|19294.5|19286.5|19297|19289|19286.5|19278.5|87
1727270400000|2024-09-25 13:20:00|19295|19287|19284.5|19276.5|19295|19287|19278|19270|91
1727270700000|2024-09-25 13:25:00|19285|19277|19295|19287|19316|19308|19281|19273|239
1727271000000|2024-09-25 13:30:00|19294.5|19286.5|19363|19355|19393.5|19385.5|19278.5|19270.5|1698
1727271300000|2024-09-25 13:35:00|19362|19354|19308|19300|19366|19358|19287.5|19279.5|925
1727271600000|2024-09-25 13:40:00|19310|19302|19272.5|19264.5|19310|19302|19241|19233|1064
1727271900000|2024-09-25 13:45:00|19273|19265|19300|19292|19323.5|19315.5|19273|19265|692
1727272200000|2024-09-25 13:50:00|19301|19293|19346|19338|19350|19342|19299|19291|511
1727272500000|2024-09-25 13:55:00|19345.5|19337.5|19361.5|19353.5|19372|19364|19331|19323|472
1727272800000|2024-09-25 14:00:00|19360.5|19352.5|19369.5|19361.5|19375|19367|19347|19339|534
1727273100000|2024-09-25 14:05:00|19368.5|19360.5|19452.5|19444.5|19452.5|19444.5|19364.5|19356.5|799
1727273400000|2024-09-25 14:10:00|19453.5|19445.5|19432|19424|19456|19448|19403|19395|487
1727273700000|2024-09-25 14:15:00|19431|19423|19448.5|19440.5|19451.5|19443.5|19420|19412|420
1727274000000|2024-09-25 14:20:00|19449.5|19441.5|19440.5|19432.5|19451.5|19443.5|19427|19419|322
1727274300000|2024-09-25 14:25:00|19440|19432|19422|19414|19441.5|19433.5|19394|19386|429
1727274600000|2024-09-25 14:30:00|19420|19412|19459|19451|19459.5|19451.5|19414|19406|473
1727274900000|2024-09-25 14:35:00|19457.5|19449.5|19482.5|19474.5|19484.5|19476.5|19452|19444|362
1727275200000|2024-09-25 14:40:00|19482|19474|19462.5|19454.5|19503.5|19495.5|19461.5|19453.5|550
1727275500000|2024-09-25 14:45:00|19462|19454|19451.5|19443.5|19475|19467|19434.5|19426.5|415
1727275800000|2024-09-25 14:50:00|19451|19443|19444.5|19436.5|19453.5|19445.5|19428.5|19420.5|171
1727276100000|2024-09-25 14:55:00|19445|19437|19448|19440|19451.5|19443.5|19430.5|19422.5|186
1727276400000|2024-09-25 15:00:00|19449.5|19441.5|19454.5|19446.5|19459.5|19451.5|19439.5|19431.5|154
1727276700000|2024-09-25 15:05:00|19455|19447|19438.5|19430.5|19455|19447|19416|19408|237
1727277000000|2024-09-25 15:10:00|19438|19430|19433.5|19425.5|19448.5|19440.5|19423.5|19415.5|267
1727277300000|2024-09-25 15:15:00|19433|19425|19437.5|19429.5|19442.5|19434.5|19420|19412|260
1727277600000|2024-09-25 15:20:00|19437|19429|19443.5|19435.5|19447|19439|19425.5|19417.5|292
1727277900000|2024-09-25 15:25:00|19440.5|19432.5|19416.5|19408.5|19443.5|19435.5|19412|19404|375
1727278200000|2024-09-25 15:30:00|19416|19408|19406|19398|19425.5|19417.5|19402.5|19394.5|235
1727278500000|2024-09-25 15:35:00|19404.5|19396.5|19412|19404|19427.5|19419.5|19404.5|19396.5|148
1727278800000|2024-09-25 15:40:00|19412.5|19404.5|19395.5|19387.5|19424.5|19416.5|19393.5|19385.5|128
1727279100000|2024-09-25 15:45:00|19396|19388|19385.5|19377.5|19403.5|19395.5|19381|19373|152
1727279400000|2024-09-25 15:50:00|19385|19377|19359.5|19351.5|19386.5|19378.5|19359|19351|321
1727279700000|2024-09-25 15:55:00|19359|19351|19370.5|19362.5|19373.5|19365.5|19353.5|19345.5|133
1727280000000|2024-09-25 16:00:00|19370|19362|19362.5|19354.5|19371.5|19363.5|19358.5|19350.5|43
1727280300000|2024-09-25 16:05:00|19362|19354|19377.5|19369.5|19378.5|19370.5|19345|19337|247
1727280600000|2024-09-25 16:10:00|19378|19370|19377|19369|19381|19373|19371.5|19363.5|68
1727280900000|2024-09-25 16:15:00|19377.5|19369.5|19373|19365|19379|19371|19367.5|19359.5|56
1727281200000|2024-09-25 16:20:00|19373.5|19365.5|19378|19370|19378|19370|19366|19358|122
1727281500000|2024-09-25 16:25:00|19379.5|19371.5|19402.5|19394.5|19402.5|19394.5|19377.5|19369.5|201
1727281800000|2024-09-25 16:30:00|19402|19394|19401|19393|19402|19394|19387.5|19379.5|61
1727282100000|2024-09-25 16:35:00|19400.5|19392.5|19398|19390|19402|19394|19396.5|19388.5|43
1727282400000|2024-09-25 16:40:00|19398.5|19390.5|19381.5|19373.5|19401|19393|19379.5|19371.5|91
1727282700000|2024-09-25 16:45:00|19382|19374|19383|19375|19388.5|19380.5|19379|19371|61
1727283000000|2024-09-25 16:50:00|19383.5|19375.5|19390.5|19382.5|19393.5|19385.5|19383.5|19375.5|34
1727283300000|2024-09-25 16:55:00|19391|19383|19376.5|19368.5|19391.5|19383.5|19376|19368|91
1727283600000|2024-09-25 17:00:00|19377|19369|19408.5|19400.5|19414.5|19406.5|19363.5|19355.5|206
1727283900000|2024-09-25 17:05:00|19409|19401|19400.5|19392.5|19417.5|19409.5|19397|19389|121
1727284200000|2024-09-25 17:10:00|19400|19392|19382.5|19374.5|19402.5|19394.5|19373.5|19365.5|164
1727284500000|2024-09-25 17:15:00|19382|19374|19380.5|19372.5|19391.5|19383.5|19379.5|19371.5|43
1727284800000|2024-09-25 17:20:00|19380|19372|19379|19371|19384.5|19376.5|19378|19370|21
1727285100000|2024-09-25 17:25:00|19378.5|19370.5|19388.5|19380.5|19392|19384|19376|19368|19
1727285400000|2024-09-25 17:30:00|19388|19380|19385.5|19377.5|19395|19387|19384|19376|36
1727285700000|2024-09-25 17:35:00|19385|19377|19379.5|19371.5|19389.5|19381.5|19375.5|19367.5|18
1727286000000|2024-09-25 17:40:00|19380|19372|19366|19358|19380|19372|19362.5|19354.5|59
1727286300000|2024-09-25 17:45:00|19366.5|19358.5|19365|19357|19369|19361|19356.5|19348.5|40
1727286600000|2024-09-25 17:50:00|19365.5|19357.5|19371.5|19363.5|19374.5|19366.5|19364.5|19356.5|25
1727286900000|2024-09-25 17:55:00|19372|19364|19371.5|19363.5|19375.5|19367.5|19371.5|19363.5|28
1727287200000|2024-09-25 18:00:00|19371|19363|19373|19365|19377.5|19369.5|19368.5|19360.5|26
1727287500000|2024-09-25 18:05:00|19372.5|19364.5|19363.5|19355.5|19374.5|19366.5|19361.5|19353.5|37
1727287800000|2024-09-25 18:10:00|19363|19355|19353.5|19345.5|19364.5|19356.5|19351.5|19343.5|66
1727288100000|2024-09-25 18:15:00|19353|19345|19347.5|19339.5|19357.5|19349.5|19347|19339|39
1727288400000|2024-09-25 18:20:00|19347|19339|19341.5|19333.5|19352|19344|19339.5|19331.5|99
1727288700000|2024-09-25 18:25:00|19342|19334|19350|19342|19350|19342|19337.5|19329.5|36
1727289000000|2024-09-25 18:30:00|19350.5|19342.5|19349|19341|19352.5|19344.5|19344|19336|43
1727289300000|2024-09-25 18:35:00|19348.5|19340.5|19346.5|19338.5|19353|19345|19344.5|19336.5|28
1727289600000|2024-09-25 18:40:00|19346|19338|19343.5|19335.5|19350.5|19342.5|19340.5|19332.5|51
1727289900000|2024-09-25 18:45:00|19343|19335|19346.5|19338.5|19348.5|19340.5|19343|19335|16
1727290200000|2024-09-25 18:50:00|19347|19339|19339.5|19331.5|19347.5|19339.5|19334|19326|63
1727290500000|2024-09-25 18:55:00|19339|19331|19345.2|19315.2|19348|19340|19334|19315.2|61
1727290800000|2024-09-25 19:00:00|19338.7|19308.7|19335.5|19305.5|19338.7|19308.7|19329|19299|0
1727291100000|2024-09-25 19:05:00|19332.2|19302.2|19316|19286|19335.5|19305.5|19316|19286|0
1727291400000|2024-09-25 19:10:00|19312.7|19282.7|19322.5|19292.5|19322.5|19292.5|19309.5|19279.5|0
1727291700000|2024-09-25 19:15:00|19319.2|19289.2|19316|19286|19322.5|19292.5|19316|19286|0
1727292000000|2024-09-25 19:20:00|19312.7|19282.7|19309.5|19279.5|19312.7|19282.7|19309.5|19279.5|0
1727292300000|2024-09-25 19:25:00|19312.7|19282.7|19316|19286|19316|19286|19312.7|19282.7|0
1727292600000|2024-09-25 19:30:00|19312.7|19282.7|19309.5|19279.5|19312.7|19282.7|19306.2|19276.2|0
1727292900000|2024-09-25 19:35:00|19312.7|19282.7|19309.5|19279.5|19316|19286|19309.5|19279.5|0
1727293200000|2024-09-25 19:40:00|19306.2|19276.2|19299.7|19269.7|19309.5|19279.5|19296.5|19266.5|0
1727293500000|2024-09-25 19:45:00|19303|19273|19309.5|19279.5|19309.5|19279.5|19293.2|19263.2|0
1727293800000|2024-09-25 19:50:00|19306.2|19276.2|19309.5|19279.5|19309.5|19279.5|19306.2|19276.2|0
1727294100000|2024-09-25 19:55:00|19306.2|19276.2|19316|19286|19316|19286|19299.7|19269.7|0
1727302200000|2024-09-25 22:10:00|19318.1|19288.1|19318.1|19288.1|19318.1|19288.1|19318.1|19288.1|0
1727309400000|2024-09-26 00:10:00|19323.1|19293.1|19323.1|19293.1|19323.1|19293.1|19323.1|19293.1|0
1727309700000|2024-09-26 00:15:00|19333.1|19303.1|19333.1|19303.1|19333.1|19303.1|19333.1|19303.1|0
1727310000000|2024-09-26 00:20:00|19338.1|19308.1|19338.1|19308.1|19338.1|19308.1|19338.1|19308.1|0
1727310600000|2024-09-26 00:30:00|19343.1|19313.1|19343.1|19313.1|19343.1|19313.1|19343.1|19313.1|0
1727311800000|2024-09-26 00:50:00|19338.1|19308.1|19338.1|19308.1|19338.1|19308.1|19338.1|19308.1|0
1727312100000|2024-09-26 00:55:00|19343.1|19313.1|19343.1|19313.1|19343.1|19313.1|19343.1|19313.1|0
1727313000000|2024-09-26 01:10:00|19338.1|19308.1|19313.1|19283.1|19338.1|19308.1|19313.1|19283.1|0
1727313300000|2024-09-26 01:15:00|19320.6|19315.6|19341.1|19336.1|19373.6|19368.6|19320.1|19315.1|2394
1727313600000|2024-09-26 01:20:00|19340.1|19335.1|19338.6|19333.6|19371.6|19366.6|19312.1|19307.1|2986
1727313900000|2024-09-26 01:25:00|19339.1|19334.1|19330.1|19325.1|19344.6|19339.6|19309.1|19304.1|1237
1727314200000|2024-09-26 01:30:00|19330.6|19325.6|19288.1|19283.1|19330.6|19325.6|19249.1|19244.1|4158
1727314500000|2024-09-26 01:35:00|19287.1|19282.1|19200.6|19195.6|19292.6|19287.6|19184.1|19179.1|3449
1727314800000|2024-09-26 01:40:00|19199.1|19194.1|19212.3|19207.3|19220.8|19215.8|19172.1|19167.1|3504
1727315100000|2024-09-26 01:45:00|19211.8|19206.8|19297.3|19292.3|19299.3|19294.3|19211.8|19206.8|3306
1727315400000|2024-09-26 01:50:00|19297.8|19292.8|19354.3|19349.3|19369.8|19364.8|19282.3|19277.3|2863
1727315700000|2024-09-26 01:55:00|19355.8|19350.8|19394.8|19389.8|19508.8|19503.8|19351.8|19346.8|7640
1727316000000|2024-09-26 02:00:00|19395.8|19390.8|19372.8|19367.8|19425.3|19420.3|19342.8|19337.8|3603
1727316300000|2024-09-26 02:05:00|19371.3|19366.3|19421.8|19416.8|19429.3|19424.3|19352.8|19347.8|3006
1727316600000|2024-09-26 02:10:00|19422.3|19417.3|19395.3|19390.3|19442.3|19437.3|19389.8|19384.8|2006
1727316900000|2024-09-26 02:15:00|19394.8|19389.8|19422.8|19417.8|19431.3|19426.3|19365.8|19360.8|2062
1727317200000|2024-09-26 02:20:00|19422.3|19417.3|19461.8|19456.8|19465.3|19460.3|19406.8|19401.8|2596
1727317500000|2024-09-26 02:25:00|19462.3|19457.3|19482.8|19477.8|19488.8|19483.8|19443.3|19438.3|1531
1727317800000|2024-09-26 02:30:00|19483.3|19478.3|19449.8|19444.8|19488.3|19483.3|19435.8|19430.8|1833
1727318100000|2024-09-26 02:35:00|19450.3|19445.3|19452.8|19447.8|19486.8|19481.8|19444.3|19439.3|3634
1727318400000|2024-09-26 02:40:00|19454.3|19449.3|19463.3|19458.3|19466.3|19461.3|19413.8|19408.8|2423
1727318700000|2024-09-26 02:45:00|19463.8|19458.8|19435.3|19430.3|19484.3|19479.3|19431.3|19426.3|1635
1727319000000|2024-09-26 02:50:00|19434.8|19429.8|19460.8|19455.8|19466.8|19461.8|19429.3|19424.3|1164
1727319300000|2024-09-26 02:55:00|19461.3|19456.3|19466.8|19461.8|19477.3|19472.3|19457.3|19452.3|1130
1727319600000|2024-09-26 03:00:00|19466.3|19461.3|19489.3|19484.3|19505.8|19500.8|19466.3|19461.3|2309
1727319900000|2024-09-26 03:05:00|19489.8|19484.8|19477.3|19472.3|19503.8|19498.8|19474.8|19469.8|864
1727320200000|2024-09-26 03:10:00|19476.3|19471.3|19466.8|19461.8|19499.3|19494.3|19463.3|19458.3|1012
1727320500000|2024-09-26 03:15:00|19468.3|19463.3|19487.8|19482.8|19504.8|19499.8|19464.3|19459.3|1036
1727320800000|2024-09-26 03:20:00|19488.3|19483.3|19499.3|19494.3|19499.3|19494.3|19466.3|19461.3|782
1727321100000|2024-09-26 03:25:00|19500.8|19495.8|19515.3|19510.3|19527.8|19522.8|19487.3|19482.3|1284
1727321400000|2024-09-26 03:30:00|19515.8|19510.8|19537.8|19532.8|19547.8|19542.8|19509.8|19504.8|1062
1727321700000|2024-09-26 03:35:00|19538.3|19533.3|19538.3|19533.3|19551.3|19546.3|19529.3|19524.3|809
1727322000000|2024-09-26 03:40:00|19538.8|19533.8|19556.3|19551.3|19557.8|19552.8|19534.8|19529.8|500
1727322300000|2024-09-26 03:45:00|19555.8|19550.8|19582.8|19577.8|19592.8|19587.8|19553.8|19548.8|1119
1727322600000|2024-09-26 03:50:00|19583.3|19578.3|19586.3|19581.3|19593.3|19588.3|19581.3|19576.3|995
1727322900000|2024-09-26 03:55:00|19585.8|19580.8|19592.8|19587.8|19593.3|19588.3|19579.3|19574.3|909
1727323200000|2024-09-26 04:00:00|19599.8|19569.8|19599.8|19569.8|19599.8|19569.8|19599.8|19569.8|5
1727326500000|2024-09-26 04:55:00|||||||||58
1727326800000|2024-09-26 05:00:00|19587.8|19582.8|19581.3|19576.3|19587.8|19582.8|19540.3|19535.3|2144
1727327100000|2024-09-26 05:05:00|19580.8|19575.8|19643.3|19638.3|19656.3|19651.3|19569.8|19564.8|2490
1727327400000|2024-09-26 05:10:00|19642.3|19637.3|19694.8|19689.8|19702.3|19697.3|19641.8|19636.8|1974
1727327700000|2024-09-26 05:15:00|19694.3|19689.3|19672.8|19667.8|19698.8|19693.8|19622.3|19617.3|1588
1727328000000|2024-09-26 05:20:00|19672.3|19667.3|19699.8|19694.8|19704.8|19699.8|19653.3|19648.3|1461
1727328300000|2024-09-26 05:25:00|19700.8|19695.8|19722.8|19717.8|19731.8|19726.8|19681.8|19676.8|1171
1727328600000|2024-09-26 05:30:00|19724.3|19719.3|19697.3|19692.3|19747.3|19742.3|19697.3|19692.3|1232
1727328900000|2024-09-26 05:35:00|19698.8|19693.8|19687.8|19682.8|19699.3|19694.3|19646.8|19641.8|1393
1727329200000|2024-09-26 05:40:00|19688.3|19683.3|19703.3|19698.3|19710.8|19705.8|19652.3|19647.3|930
1727329500000|2024-09-26 05:45:00|19703.8|19698.8|19726.8|19721.8|19730.8|19725.8|19684.8|19679.8|808
1727329800000|2024-09-26 05:50:00|19726.3|19721.3|19726.3|19721.3|19731.3|19726.3|19687.3|19682.3|876
1727330100000|2024-09-26 05:55:00|19726.8|19721.8|19745.3|19740.3|19747.8|19742.8|19716.8|19711.8|1088
1727330400000|2024-09-26 06:00:00|19744.8|19739.8|19760.8|19755.8|19762.3|19757.3|19728.3|19723.3|1211
1727330700000|2024-09-26 06:05:00|19759.8|19754.8|19796.8|19791.8|19797.8|19792.8|19757.8|19752.8|1456
1727331000000|2024-09-26 06:10:00|19796.3|19791.3|19832.3|19827.3|19834.3|19829.3|19792.3|19787.3|1255
1727331300000|2024-09-26 06:15:00|19831.8|19826.8|19772.8|19767.8|19835.8|19830.8|19763.3|19758.3|1298
1727331600000|2024-09-26 06:20:00|19773.3|19768.3|19816.3|19811.3|19816.8|19811.8|19754.8|19749.8|1003
1727331900000|2024-09-26 06:25:00|19815.8|19810.8|19754.3|19749.3|19829.3|19824.3|19752.3|19747.3|1225
1727332200000|2024-09-26 06:30:00|19754.8|19749.8|19739.3|19734.3|19757.8|19752.8|19706.3|19701.3|1248
1727332500000|2024-09-26 06:35:00|19739.8|19734.8|19773.3|19768.3|19779.8|19774.8|19724.3|19719.3|1298
1727332800000|2024-09-26 06:40:00|19773.8|19768.8|19783.8|19778.8|19796.3|19791.3|19759.3|19754.3|678
1727333100000|2024-09-26 06:45:00|19783.3|19778.3|19812.3|19807.3|19815.3|19810.3|19774.8|19769.8|1266
1727333400000|2024-09-26 06:50:00|19812.8|19807.8|19824.8|19819.8|19829.8|19824.8|19789.3|19784.3|760
1727333700000|2024-09-26 06:55:00|19825.3|19820.3|19841.3|19836.3|19846.3|19841.3|19820.8|19815.8|920
1727334000000|2024-09-26 07:00:00|19843.8|19838.8|19851.8|19846.8|19852.8|19847.8|19816.8|19811.8|1220
1727334300000|2024-09-26 07:05:00|19851.3|19846.3|19885.3|19880.3|19903.3|19898.3|19850.8|19845.8|1523
1727334600000|2024-09-26 07:10:00|19884.8|19879.8|19911.3|19906.3|19918.8|19913.8|19882.3|19877.3|1367
1727334900000|2024-09-26 07:15:00|19909.8|19904.8|19941.8|19936.8|19968.3|19963.3|19909.8|19904.8|1638
1727335200000|2024-09-26 07:20:00|19942.3|19937.3|19942.8|19937.8|19960.3|19955.3|19931.8|19926.8|1011
1727335500000|2024-09-26 07:25:00|19942.3|19937.3|19885.8|19880.8|19946.8|19941.8|19885.3|19880.3|1342
1727335800000|2024-09-26 07:30:00|19886.3|19881.3|19864.8|19859.8|19891.8|19886.8|19843.8|19838.8|2143
1727336100000|2024-09-26 07:35:00|19863.3|19858.3|19880.3|19875.3|19882.8|19877.8|19823.3|19818.3|2085
1727336400000|2024-09-26 07:40:00|19881.3|19876.3|19902.8|19897.8|19912.3|19907.3|19876.8|19871.8|1721
1727336700000|2024-09-26 07:45:00|19899.8|19894.8|19903.8|19898.8|19915.8|19910.8|19887.8|19882.8|1265
1727337000000|2024-09-26 07:50:00|19903.3|19898.3|19917.8|19912.8|19923.8|19918.8|19885.8|19880.8|2737
1727337300000|2024-09-26 07:55:00|19918.3|19913.3|19935.3|19930.3|19938.3|19933.3|19909.3|19904.3|2776
1727337600000|2024-09-26 08:00:00|19936.3|19931.3|19957.3|19952.3|19969.8|19964.8|19932.3|19927.3|1578
1727337900000|2024-09-26 08:05:00|19956.8|19951.8|19966.8|19961.8|20005.8|20000.8|19916.8|19911.8|2668
1727338200000|2024-09-26 08:10:00|19965.8|19960.8|19937.8|19932.8|19978.3|19973.3|19933.8|19928.8|3284
1727338500000|2024-09-26 08:15:00|19937.3|19932.3|19998.3|19993.3|20000.3|19995.3|19936.3|19931.3|6385
1727338800000|2024-09-26 08:20:00|19997.8|19992.8|19975.3|19970.3|19998.8|19993.8|19972.8|19967.8|1170
1727339100000|2024-09-26 08:25:00|19975.8|19970.8|20024.3|20019.3|20025.8|20020.8|19974.3|19969.3|2361
1727339400000|2024-09-26 08:30:00|20032.8|20002.8|20032.8|20002.8|20032.8|20002.8|20032.8|20002.8|0
1727339700000|2024-09-26 08:35:00|||||||||993
1727342100000|2024-09-26 09:15:00|20028.3|20020.3|20066.8|20058.8|20095.3|20087.3|20028.3|20020.3|862
1727342400000|2024-09-26 09:20:00|20066.3|20058.3|20068.3|20060.3|20090.8|20082.8|20056.8|20048.8|443
1727342700000|2024-09-26 09:25:00|20073.3|20065.3|20162.8|20154.8|20181.8|20173.8|20062.3|20054.3|1391
1727343000000|2024-09-26 09:30:00|20161.8|20153.8|20170.8|20162.8|20217.3|20209.3|20135.8|20127.8|900
1727343300000|2024-09-26 09:35:00|20171.3|20163.3|20251.3|20243.3|20251.3|20243.3|20171.3|20163.3|682
1727343600000|2024-09-26 09:40:00|20250.8|20242.8|20246.3|20238.3|20279.3|20271.3|20238.8|20230.8|933
1727343900000|2024-09-26 09:45:00|20245.8|20237.8|20233.3|20225.3|20285.3|20277.3|20231.8|20223.8|661
1727344200000|2024-09-26 09:50:00|20234.3|20226.3|20190.8|20182.8|20234.3|20226.3|20182.8|20174.8|525
1727344500000|2024-09-26 09:55:00|20191.3|20183.3|20248.3|20240.3|20248.8|20240.8|20188.8|20180.8|333
1727344800000|2024-09-26 10:00:00|20247.8|20239.8|20259.3|20251.3|20272.8|20264.8|20243.3|20235.3|231
1727345100000|2024-09-26 10:05:00|20259.8|20251.8|20266.3|20258.3|20267.8|20259.8|20251.8|20243.8|164
1727345400000|2024-09-26 10:10:00|20261.3|20253.3|20297.3|20289.3|20297.3|20289.3|20257.3|20249.3|387
1727345700000|2024-09-26 10:15:00|20296.8|20288.8|20355.3|20347.3|20358.8|20350.8|20286.3|20278.3|622
1727346000000|2024-09-26 10:20:00|20354.3|20346.3|20308.3|20300.3|20354.3|20346.3|20250.8|20242.8|525
1727346300000|2024-09-26 10:25:00|20307.8|20299.8|20292.3|20284.3|20329.3|20321.3|20292.3|20284.3|240
1727346600000|2024-09-26 10:30:00|20291.8|20283.8|20279.8|20271.8|20317.3|20309.3|20275.8|20267.8|360
1727346900000|2024-09-26 10:35:00|20279.3|20271.3|20276.3|20268.3|20279.3|20271.3|20250.3|20242.3|328
1727347200000|2024-09-26 10:40:00|20276.8|20268.8|20241.8|20233.8|20278.3|20270.3|20230.3|20222.3|359
1727347500000|2024-09-26 10:45:00|20241.3|20233.3|20285.3|20277.3|20286.3|20278.3|20231.8|20223.8|302
1727347800000|2024-09-26 10:50:00|20284.8|20276.8|20290.8|20282.8|20318.3|20310.3|20280.3|20272.3|194
1727348100000|2024-09-26 10:55:00|20291.3|20283.3|20257.8|20249.8|20294.8|20286.8|20253.3|20245.3|225
1727348400000|2024-09-26 11:00:00|20258.3|20250.3|20264.3|20256.3|20264.3|20256.3|20233.3|20225.3|240
1727348700000|2024-09-26 11:05:00|20263.8|20255.8|20260.8|20252.8|20268.8|20260.8|20255.3|20247.3|79
1727349000000|2024-09-26 11:10:00|20260.3|20252.3|20273.8|20265.8|20276.8|20268.8|20255.3|20247.3|158
1727349300000|2024-09-26 11:15:00|20273.3|20265.3|20248.3|20240.3|20278.8|20270.8|20242.8|20234.8|159
1727349600000|2024-09-26 11:20:00|20247.8|20239.8|20265.8|20257.8|20266.8|20258.8|20241.3|20233.3|203
1727349900000|2024-09-26 11:25:00|20266.8|20258.8|20272.8|20264.8|20277.3|20269.3|20257.3|20249.3|75
1727350200000|2024-09-26 11:30:00|20272.3|20264.3|20316.8|20308.8|20333.3|20325.3|20269.3|20261.3|329
1727350500000|2024-09-26 11:35:00|20316.3|20308.3|20307.3|20299.3|20326.8|20318.8|20294.3|20286.3|161
1727350800000|2024-09-26 11:40:00|20307.8|20299.8|20306.3|20298.3|20323.3|20315.3|20304.8|20296.8|137
1727351100000|2024-09-26 11:45:00|20306.8|20298.8|20343.8|20335.8|20346.3|20338.3|20290.8|20282.8|230
1727351400000|2024-09-26 11:50:00|20344.3|20336.3|20331.8|20323.8|20354.3|20346.3|20331.8|20323.8|286
1727351700000|2024-09-26 11:55:00|20330.3|20322.3|20338.8|20330.8|20346.3|20338.3|20309.3|20301.3|128
1727352000000|2024-09-26 12:00:00|20339.3|20331.3|20347.3|20339.3|20347.8|20339.8|20326.3|20318.3|149
1727352300000|2024-09-26 12:05:00|20346.8|20338.8|20408.3|20400.3|20411.8|20403.8|20336.3|20328.3|406
1727352600000|2024-09-26 12:10:00|20407.3|20399.3|20460.8|20452.8|20474.8|20466.8|20405.8|20397.8|683
1727352900000|2024-09-26 12:15:00|20460.3|20452.3|20474.8|20466.8|20478.8|20470.8|20447.8|20439.8|522
1727353200000|2024-09-26 12:20:00|20474.3|20466.3|20521.3|20513.3|20521.3|20513.3|20457.8|20449.8|422
1727353500000|2024-09-26 12:25:00|20522.3|20514.3|20598.3|20590.3|20616.8|20608.8|20520.3|20512.3|1070
1727353800000|2024-09-26 12:30:00|20598.8|20590.8|20671.3|20663.3|20671.3|20663.3|20568.8|20560.8|677
1727354100000|2024-09-26 12:35:00|20672.8|20664.8|20581.8|20573.8|20690.8|20682.8|20581.8|20573.8|824
1727354400000|2024-09-26 12:40:00|20580.8|20572.8|20587.3|20579.3|20596.8|20588.8|20522.3|20514.3|1095
1727354700000|2024-09-26 12:45:00|20581.8|20573.8|20528.8|20520.8|20592.3|20584.3|20528.8|20520.8|541
1727355000000|2024-09-26 12:50:00|20529.3|20521.3|20658.3|20650.3|20663.8|20655.8|20511.8|20503.8|577
1727355300000|2024-09-26 12:55:00|20658.8|20650.8|20576.3|20568.3|20690.3|20682.3|20575.3|20567.3|656
1727355600000|2024-09-26 13:00:00|20577.8|20569.8|20600.8|20592.8|20615.3|20607.3|20546.3|20538.3|386
1727355900000|2024-09-26 13:05:00|20601.3|20593.3|20625.8|20617.8|20631.8|20623.8|20542.3|20534.3|492
1727356200000|2024-09-26 13:10:00|20626.3|20618.3|20478.3|20470.3|20626.3|20618.3|20470.8|20462.8|732
1727356500000|2024-09-26 13:15:00|20477.8|20469.8|20510.8|20502.8|20527.3|20519.3|20477.8|20469.8|422
1727356800000|2024-09-26 13:20:00|20509.3|20501.3|20563.8|20555.8|20563.8|20555.8|20502.3|20494.3|296
1727357100000|2024-09-26 13:25:00|20562.3|20554.3|20573.8|20565.8|20602.3|20594.3|20513.8|20505.8|349
1727357400000|2024-09-26 13:30:00|20574.3|20566.3|20668.3|20660.3|20675.3|20667.3|20561.3|20553.3|1012
1727357700000|2024-09-26 13:35:00|20666.8|20658.8|20589.8|20581.8|20705.3|20697.3|20585.3|20577.3|1522
1727358000000|2024-09-26 13:40:00|20588.3|20580.3|20505.8|20497.8|20598.8|20590.8|20501.3|20493.3|1369
1727358300000|2024-09-26 13:45:00|20502.3|20494.3|20454.3|20446.3|20534.3|20526.3|20423.8|20415.8|603
1727358600000|2024-09-26 13:50:00|20453.8|20445.8|20407.3|20399.3|20453.8|20445.8|20371.8|20363.8|630
1727358900000|2024-09-26 13:55:00|20407.8|20399.8|20492.3|20484.3|20525.3|20517.3|20405.8|20397.8|644
1727359200000|2024-09-26 14:00:00|20493.8|20485.8|20496.3|20488.3|20518.3|20510.3|20463.8|20455.8|323
1727359500000|2024-09-26 14:05:00|20495.8|20487.8|20456.3|20448.3|20496.3|20488.3|20439.3|20431.3|586
1727359800000|2024-09-26 14:10:00|20455.3|20447.3|20555.8|20547.8|20555.8|20547.8|20448.8|20440.8|475
1727360100000|2024-09-26 14:15:00|20555.3|20547.3|20517.3|20509.3|20558.8|20550.8|20515.3|20507.3|295
1727360400000|2024-09-26 14:20:00|20516.8|20508.8|20493.8|20485.8|20541.3|20533.3|20472.3|20464.3|380
1727360700000|2024-09-26 14:25:00|20493.3|20485.3|20437.3|20429.3|20495.3|20487.3|20416.8|20408.8|446
1727361000000|2024-09-26 14:30:00|20436.8|20428.8|20407.8|20399.8|20437.8|20429.8|20396.3|20388.3|552
1727361300000|2024-09-26 14:35:00|20408.3|20400.3|20485.8|20477.8|20488.8|20480.8|20342.8|20334.8|983
1727361600000|2024-09-26 14:40:00|20486.3|20478.3|20365.3|20357.3|20487.3|20479.3|20354.3|20346.3|578
1727361900000|2024-09-26 14:45:00|20365.8|20357.8|20348.8|20340.8|20393.3|20385.3|20328.8|20320.8|342
1727362200000|2024-09-26 14:50:00|20348.3|20340.3|20276.3|20268.3|20355.8|20347.8|20251.3|20243.3|674
1727362500000|2024-09-26 14:55:00|20276.8|20268.8|20324.3|20316.3|20342.3|20334.3|20252.3|20244.3|463
1727362800000|2024-09-26 15:00:00|20323.8|20315.8|20285.8|20277.8|20323.8|20315.8|20256.3|20248.3|506
1727363100000|2024-09-26 15:05:00|20284.3|20276.3|20339.3|20331.3|20362.8|20354.8|20283.8|20275.8|407
1727363400000|2024-09-26 15:10:00|20338.8|20330.8|20399.3|20391.3|20414.3|20406.3|20338.3|20330.3|351
1727363700000|2024-09-26 15:15:00|20400.8|20392.8|20421.3|20413.3|20430.3|20422.3|20393.8|20385.8|375
1727364000000|2024-09-26 15:20:00|20419.8|20411.8|20384.3|20376.3|20419.8|20411.8|20380.8|20372.8|294
1727364300000|2024-09-26 15:25:00|20384.8|20376.8|20427.8|20419.8|20428.3|20420.3|20320.3|20312.3|420
1727364600000|2024-09-26 15:30:00|20428.3|20420.3|20465.3|20457.3|20482.3|20474.3|20419.3|20411.3|496
1727364900000|2024-09-26 15:35:00|20464.8|20456.8|20527.8|20519.8|20529.8|20521.8|20464.8|20456.8|271
1727365200000|2024-09-26 15:40:00|20528.8|20520.8|20542.3|20534.3|20544.8|20536.8|20509.8|20501.8|295
1727365500000|2024-09-26 15:45:00|20542.8|20534.8|20484.3|20476.3|20555.8|20547.8|20466.8|20458.8|513
1727365800000|2024-09-26 15:50:00|20483.8|20475.8|20551.8|20543.8|20551.8|20543.8|20481.8|20473.8|226
1727366100000|2024-09-26 15:55:00|20552.3|20544.3|20530.8|20522.8|20558.8|20550.8|20526.3|20518.3|197
1727366400000|2024-09-26 16:00:00|20531.3|20523.3|20507.8|20499.8|20535.3|20527.3|20488.8|20480.8|255
1727366700000|2024-09-26 16:05:00|20507.3|20499.3|20524.3|20516.3|20525.3|20517.3|20497.3|20489.3|180
1727367000000|2024-09-26 16:10:00|20523.8|20515.8|20520.8|20512.8|20542.8|20534.8|20518.3|20510.3|156
1727367300000|2024-09-26 16:15:00|20521.3|20513.3|20536.3|20528.3|20537.8|20529.8|20516.3|20508.3|162
1727367600000|2024-09-26 16:20:00|20535.8|20527.8|20498.3|20490.3|20535.8|20527.8|20487.8|20479.8|156
1727367900000|2024-09-26 16:25:00|20498.8|20490.8|20507.8|20499.8|20522.3|20514.3|20493.3|20485.3|83
1727368200000|2024-09-26 16:30:00|20507.3|20499.3|20495.8|20487.8|20528.8|20520.8|20495.8|20487.8|69
1727368500000|2024-09-26 16:35:00|20495.3|20487.3|20497.3|20489.3|20513.3|20505.3|20485.3|20477.3|87
1727368800000|2024-09-26 16:40:00|20496.8|20488.8|20462.3|20454.3|20496.8|20488.8|20441.8|20433.8|335
1727369100000|2024-09-26 16:45:00|20464.3|20456.3|20470.3|20462.3|20483.3|20475.3|20460.8|20452.8|121
1727369400000|2024-09-26 16:50:00|20471.3|20463.3|20453.3|20445.3|20486.3|20478.3|20448.8|20440.8|86
1727369700000|2024-09-26 16:55:00|20453.8|20445.8|20435.8|20427.8|20457.3|20449.3|20429.8|20421.8|76
1727370000000|2024-09-26 17:00:00|20434.8|20426.8|20472.3|20464.3|20473.8|20465.8|20425.8|20417.8|80
1727370300000|2024-09-26 17:05:00|20473.3|20465.3|20466.8|20458.8|20473.8|20465.8|20442.3|20434.3|111
1727370600000|2024-09-26 17:10:00|20467.3|20459.3|20474.8|20466.8|20481.3|20473.3|20460.8|20452.8|56
1727370900000|2024-09-26 17:15:00|20475.3|20467.3|20438.3|20430.3|20475.8|20467.8|20436.3|20428.3|133
1727371200000|2024-09-26 17:20:00|20438.8|20430.8|20468.8|20460.8|20470.3|20462.3|20436.3|20428.3|50
1727371500000|2024-09-26 17:25:00|20469.8|20461.8|20484.8|20476.8|20485.8|20477.8|20457.8|20449.8|66
1727371800000|2024-09-26 17:30:00|20485.3|20477.3|20529.3|20521.3|20530.3|20522.3|20484.3|20476.3|184
1727372100000|2024-09-26 17:35:00|20530.3|20522.3|20530.8|20522.8|20534.3|20526.3|20521.3|20513.3|108
1727372400000|2024-09-26 17:40:00|20529.3|20521.3|20540.8|20532.8|20546.3|20538.3|20522.8|20514.8|134
1727372700000|2024-09-26 17:45:00|20540.3|20532.3|20541.3|20533.3|20551.8|20543.8|20537.3|20529.3|122
1727373000000|2024-09-26 17:50:00|20542.3|20534.3|20546.8|20538.8|20548.3|20540.3|20530.8|20522.8|104
1727373300000|2024-09-26 17:55:00|20545.3|20537.3|20569.8|20561.8|20571.8|20563.8|20545.3|20537.3|182
1727373600000|2024-09-26 18:00:00|20570.3|20562.3|20582.8|20574.8|20593.3|20585.3|20565.3|20557.3|146
1727373900000|2024-09-26 18:05:00|20580.3|20572.3|20574.3|20566.3|20584.8|20576.8|20574.3|20566.3|81
1727374200000|2024-09-26 18:10:00|20573.8|20565.8|20579.8|20571.8|20580.8|20572.8|20568.3|20560.3|36
1727374500000|2024-09-26 18:15:00|20580.3|20572.3|20585.3|20577.3|20585.3|20577.3|20575.8|20567.8|38
1727374800000|2024-09-26 18:20:00|20584.8|20576.8|20594.8|20586.8|20603.8|20595.8|20582.8|20574.8|129
1727375100000|2024-09-26 18:25:00|20595.3|20587.3|20599.3|20591.3|20605.8|20597.8|20594.3|20586.3|53
1727375400000|2024-09-26 18:30:00|20595.8|20587.8|20615.8|20607.8|20615.8|20607.8|20595.3|20587.3|82
1727375700000|2024-09-26 18:35:00|20615.3|20607.3|20625.3|20617.3|20625.3|20617.3|20606.3|20598.3|75
1727376000000|2024-09-26 18:40:00|20624.8|20616.8|20596.3|20588.3|20625.8|20617.8|20594.3|20586.3|125
1727376300000|2024-09-26 18:45:00|20596.8|20588.8|20594.3|20586.3|20599.3|20591.3|20583.8|20575.8|74
1727376600000|2024-09-26 18:50:00|20594.8|20586.8|20598.3|20590.3|20600.8|20592.8|20591.3|20583.3|100
1727376900000|2024-09-26 18:55:00|20597.3|20589.3|20590.6|20560.6|20597.3|20589.3|20578.8|20560.6|165
1727377200000|2024-09-26 19:00:00|20587.4|20557.4|20590.6|20560.6|20590.6|20560.6|20580.9|20550.9|0
1727377500000|2024-09-26 19:05:00|20593.8|20563.8|20584.2|20554.2|20613.2|20583.2|20584.2|20554.2|0
1727377800000|2024-09-26 19:10:00|20587.4|20557.4|20580.9|20550.9|20590.6|20560.6|20580.9|20550.9|0
1727378100000|2024-09-26 19:15:00|20577.7|20547.7|20509.9|20479.9|20577.7|20547.7|20506.7|20476.7|0
1727378400000|2024-09-26 19:20:00|20539|20509|20561.6|20531.6|20561.6|20531.6|20529.3|20499.3|0
1727378700000|2024-09-26 19:25:00|20564.8|20534.8|20539|20509|20564.8|20534.8|20509.9|20479.9|0
1727379000000|2024-09-26 19:30:00|20545.4|20515.4|20555.1|20525.1|20561.6|20531.6|20526.1|20496.1|0
1727379300000|2024-09-26 19:35:00|20558.3|20528.3|20526.1|20496.1|20561.6|20531.6|20522.8|20492.8|0
1727379600000|2024-09-26 19:40:00|20532.5|20502.5|20551.9|20521.9|20561.6|20531.6|20516.4|20486.4|0
1727379900000|2024-09-26 19:45:00|20555.1|20525.1|20551.9|20521.9|20561.6|20531.6|20545.4|20515.4|0
1727380200000|2024-09-26 19:50:00|20548.7|20518.7|20558.3|20528.3|20561.6|20531.6|20535.7|20505.7|0
1727380500000|2024-09-26 19:55:00|20564.8|20534.8|20577.7|20547.7|20600.3|20570.3|20548.7|20518.7|0
1727398200000|2024-09-27 00:50:00|20567.7|20537.7|20572.7|20542.7|20572.7|20542.7|20557.7|20527.7|0
1727398500000|2024-09-27 00:55:00|20577.7|20547.7|20577.7|20547.7|20577.7|20547.7|20577.7|20547.7|0
1727398800000|2024-09-27 01:00:00|20572.7|20542.7|20572.7|20542.7|20572.7|20542.7|20572.7|20542.7|0
1727399100000|2024-09-27 01:05:00|20567.7|20537.7|20527.7|20497.7|20567.7|20537.7|20527.7|20497.7|0
1727399400000|2024-09-27 01:10:00|20522.7|20492.7|20507.7|20477.7|20522.7|20492.7|20507.7|20477.7|0
1727399700000|2024-09-27 01:15:00|20416.3|20411.3|20421.8|20416.8|20454.8|20449.8|20369.8|20364.8|4594
1727400000000|2024-09-27 01:20:00|20421.3|20416.3|20368.3|20363.3|20477.8|20472.8|20350.3|20345.3|3523
1727400300000|2024-09-27 01:25:00|20367.3|20362.3|20399.3|20394.3|20409.3|20404.3|20355.3|20350.3|2101
1727400600000|2024-09-27 01:30:00|20398.8|20393.8|20420.8|20415.8|20526.8|20521.8|20398.8|20393.8|9680
1727400900000|2024-09-27 01:35:00|20420.3|20415.3|20378.3|20373.3|20436.8|20431.8|20366.3|20361.3|5828
1727401200000|2024-09-27 01:40:00|20375.3|20370.3|20270.3|20265.3|20381.3|20376.3|20269.8|20264.8|5050
1727401500000|2024-09-27 01:45:00|20271.3|20266.3|20274.3|20269.3|20319.3|20314.3|20265.8|20260.8|3567
1727401800000|2024-09-27 01:50:00|20274.8|20269.8|20384.8|20379.8|20406.3|20401.3|20258.8|20253.8|4011
1727402100000|2024-09-27 01:55:00|20383.3|20378.3|20386.3|20381.3|20437.3|20432.3|20362.3|20357.3|3466
1727402400000|2024-09-27 02:00:00|20389.3|20384.3|20352.3|20347.3|20424.8|20419.8|20336.3|20331.3|3413
1727402700000|2024-09-27 02:05:00|20353.3|20348.3|20424.8|20419.8|20462.3|20457.3|20349.3|20344.3|3467
1727403000000|2024-09-27 02:10:00|20424.3|20419.3|20411.3|20406.3|20453.8|20448.8|20374.8|20369.8|2840
1727403300000|2024-09-27 02:15:00|20410.3|20405.3|20405.8|20400.8|20463.3|20458.3|20373.3|20368.3|2800
1727403600000|2024-09-27 02:20:00|20406.3|20401.3|20372|20367|20422.3|20417.3|20358|20353|2049
1727403900000|2024-09-27 02:25:00|20370|20365|20290|20285|20382.5|20377.5|20279|20274|2640
1727404200000|2024-09-27 02:30:00|20290.5|20285.5|20328.5|20323.5|20356.5|20351.5|20284|20279|2642
1727404500000|2024-09-27 02:35:00|20329.5|20324.5|20338|20333|20368.5|20363.5|20302.5|20297.5|2122
1727404800000|2024-09-27 02:40:00|20338.5|20333.5|20392.5|20387.5|20419.5|20414.5|20330|20325|2038
1727405100000|2024-09-27 02:45:00|20393|20388|20459|20454|20468.5|20463.5|20386|20381|2279
1727405400000|2024-09-27 02:50:00|20460|20455|20439|20434|20499.5|20494.5|20423|20418|2914
1727405700000|2024-09-27 02:55:00|20438.5|20433.5|20467.5|20462.5|20481.5|20476.5|20435.5|20430.5|1786
1727406000000|2024-09-27 03:00:00|20468|20463|20435|20430|20484.5|20479.5|20430|20425|1892
1727406300000|2024-09-27 03:05:00|20437.5|20432.5|20481.5|20476.5|20491.5|20486.5|20432.5|20427.5|1710
1727406600000|2024-09-27 03:10:00|20484|20479|20475|20470|20515.5|20510.5|20469.5|20464.5|1835
1727406900000|2024-09-27 03:15:00|20474.5|20469.5|20571|20566|20575|20570|20470.5|20465.5|2424
1727407200000|2024-09-27 03:20:00|20572|20567|20571.5|20566.5|20600.5|20595.5|20552.5|20547.5|2900
1727407500000|2024-09-27 03:25:00|20573|20568|20647|20642|20648.5|20643.5|20572|20567|2743
1727407800000|2024-09-27 03:30:00|20650|20645|20642.5|20637.5|20667|20662|20637.5|20632.5|1923
1727408100000|2024-09-27 03:35:00|20642|20637|20686|20681|20689|20684|20636.5|20631.5|1658
1727408400000|2024-09-27 03:40:00|20686.5|20681.5|20675.5|20670.5|20699|20694|20674|20669|1476
1727408700000|2024-09-27 03:45:00|20677|20672|20608|20603|20683.5|20678.5|20604|20599|2612
1727409000000|2024-09-27 03:50:00|20607|20602|20602.5|20597.5|20634|20629|20587|20582|1665
1727409300000|2024-09-27 03:55:00|20603|20598|20624|20619|20625.5|20620.5|20573|20568|1231
1727409600000|2024-09-27 04:00:00|20634|20604|20634|20604|20634|20604|20634|20604|0
1727412900000|2024-09-27 04:55:00|||||||||23
1727413200000|2024-09-27 05:00:00|20635|20630|20640.5|20635.5|20702|20697|20634|20629|3120
1727413500000|2024-09-27 05:05:00|20642|20637|20700|20695|20729|20724|20638|20633|3563
1727413800000|2024-09-27 05:10:00|20699|20694|20696.5|20691.5|20742.5|20737.5|20666.5|20661.5|3667
1727414100000|2024-09-27 05:15:00|20697.5|20692.5|20571.5|20566.5|20708|20703|20571.5|20566.5|4013
1727414400000|2024-09-27 05:20:00|20571|20566|20538|20533|20621|20616|20509.5|20504.5|4072
1727414700000|2024-09-27 05:25:00|20541|20536|20404|20399|20586.5|20581.5|20387.5|20382.5|5548
1727415000000|2024-09-27 05:30:00|20403.5|20398.5|20386|20381|20443.5|20438.5|20349.5|20344.5|4457
1727415300000|2024-09-27 05:35:00|20389.5|20384.5|20304|20299|20427|20422|20295|20290|3985
1727415600000|2024-09-27 05:40:00|20307.5|20302.5|20339|20334|20414|20409|20305|20300|4203
1727415900000|2024-09-27 05:45:00|20340|20335|20319.5|20314.5|20406|20401|20292.5|20287.5|3609
1727416200000|2024-09-27 05:50:00|20319|20314|20376|20371|20397|20392|20299|20294|2972
1727416500000|2024-09-27 05:55:00|20378|20373|20437.5|20432.5|20469.5|20464.5|20374|20369|3176
1727416800000|2024-09-27 06:00:00|20438|20433|20444|20439|20499|20494|20433|20428|2397
1727417100000|2024-09-27 06:05:00|20443.5|20438.5|20433.5|20428.5|20468|20463|20397|20392|2203
1727417400000|2024-09-27 06:10:00|20434.5|20429.5|20449|20444|20464|20459|20405|20400|1854
1727417700000|2024-09-27 06:15:00|20451|20446|20489|20484|20520.5|20515.5|20447|20442|2034
1727418000000|2024-09-27 06:20:00|20488.5|20483.5|20466|20461|20524|20519|20460|20455|2396
1727418300000|2024-09-27 06:25:00|20467.5|20462.5|20450.5|20445.5|20486|20481|20428|20423|2923
1727418600000|2024-09-27 06:30:00|20451|20446|20537|20532|20549|20544|20451|20446|2552
1727418900000|2024-09-27 06:35:00|20539|20534|20526|20521|20544|20539|20496|20491|2031
1727419200000|2024-09-27 06:40:00|20525|20520|20508|20503|20560.5|20555.5|20497.5|20492.5|2059
1727419500000|2024-09-27 06:45:00|20507.5|20502.5|20436|20431|20511|20506|20429|20424|2724
1727419800000|2024-09-27 06:50:00|20437|20432|20489|20484|20496.5|20491.5|20426|20421|1623
1727420100000|2024-09-27 06:55:00|20490.5|20485.5|20552|20547|20566.5|20561.5|20479.5|20474.5|3163
1727420400000|2024-09-27 07:00:00|20553|20548|20595|20590|20608.5|20603.5|20542.5|20537.5|2380
1727420700000|2024-09-27 07:05:00|20596|20591|20579|20574|20600.5|20595.5|20558.5|20553.5|2708
1727421000000|2024-09-27 07:10:00|20578.5|20573.5|20562.5|20557.5|20591|20586|20546|20541|1478
1727421300000|2024-09-27 07:15:00|20563|20558|20584|20579|20593|20588|20542|20537|1567
1727421600000|2024-09-27 07:20:00|20584.5|20579.5|20544|20539|20593|20588|20538|20533|1422
1727421900000|2024-09-27 07:25:00|20546|20541|20557.5|20552.5|20577|20572|20533.5|20528.5|1257
1727422200000|2024-09-27 07:30:00|20556|20551|20547|20542|20571|20566|20516.5|20511.5|1749
1727422500000|2024-09-27 07:35:00|20551.5|20546.5|20548|20543|20595|20590|20544.5|20539.5|1679
1727422800000|2024-09-27 07:40:00|20548.5|20543.5|20582.5|20577.5|20588|20583|20541.5|20536.5|1397
1727423100000|2024-09-27 07:45:00|20582|20577|20589|20584|20591|20586|20555.5|20550.5|1698
1727423400000|2024-09-27 07:50:00|20590|20585|20603.5|20598.5|20612.5|20607.5|20582.5|20577.5|1963
1727423700000|2024-09-27 07:55:00|20605|20600|20625|20620|20625.5|20620.5|20593|20588|1962
1727424000000|2024-09-27 08:00:00|20624|20619|20625.5|20620.5|20655.5|20650.5|20619|20614|1824
1727424300000|2024-09-27 08:05:00|20626|20621|20692|20687|20694|20689|20622|20617|3460
1727424600000|2024-09-27 08:10:00|20694.5|20689.5|20690.5|20685.5|20699|20694|20661|20656|1738
1727424900000|2024-09-27 08:15:00|20691|20686|20693|20688|20693|20688|20659.5|20654.5|3241
1727425200000|2024-09-27 08:20:00|20693.5|20688.5|20817|20812|20817|20812|20692.5|20687.5|2722
1727425500000|2024-09-27 08:25:00|20818|20813|20823.5|20818.5|20896|20891|20810.5|20805.5|5033
1727425800000|2024-09-27 08:30:00|20848.5||20848.5||20848.5||20848.5||1439
1727428500000|2024-09-27 09:15:00|20847|20839|20844|20836|20889.5|20881.5|20833.5|20825.5|1217
1727428800000|2024-09-27 09:20:00|20844.5|20836.5|20750|20742|20867|20859|20749|20741|1672
1727429100000|2024-09-27 09:25:00|20747.5|20739.5|20744.5|20736.5|20758.5|20750.5|20720|20712|1453
1727429400000|2024-09-27 09:30:00|20745|20737|20789.5|20781.5|20792|20784|20739|20731|488
1727429700000|2024-09-27 09:35:00|20790|20782|20814.5|20806.5|20828.5|20820.5|20777|20769|434
1727430000000|2024-09-27 09:40:00|20815|20807|20750|20742|20815.5|20807.5|20744.5|20736.5|516
1727430300000|2024-09-27 09:45:00|20749.5|20741.5|20760.5|20752.5|20769.5|20761.5|20745.5|20737.5|346
1727430600000|2024-09-27 09:50:00|20760|20752|20744|20736|20762|20754|20721|20713|456
1727430900000|2024-09-27 09:55:00|20743.5|20735.5|20681.5|20673.5|20752.5|20744.5|20679|20671|573
1727431200000|2024-09-27 10:00:00|20682|20674|20640|20632|20684|20676|20592.5|20584.5|1283
1727431500000|2024-09-27 10:05:00|20639.5|20631.5|20661|20653|20665|20657|20610.5|20602.5|1013
1727431800000|2024-09-27 10:10:00|20662.5|20654.5|20625.5|20617.5|20693|20685|20613.5|20605.5|567
1727432100000|2024-09-27 10:15:00|20626|20618|20551.5|20543.5|20635.5|20627.5|20518|20510|1177
1727432400000|2024-09-27 10:20:00|20551|20543|20564.5|20556.5|20575|20567|20548.5|20540.5|475
1727432700000|2024-09-27 10:25:00|20565|20557|20569.5|20561.5|20594.5|20586.5|20559|20551|511
1727433000000|2024-09-27 10:30:00|20570|20562|20631.5|20623.5|20632|20624|20570|20562|454
1727433300000|2024-09-27 10:35:00|20632.5|20624.5|20598|20590|20646.5|20638.5|20598|20590|307
1727433600000|2024-09-27 10:40:00|20598.5|20590.5|20635|20627|20645|20637|20588.5|20580.5|361
1727433900000|2024-09-27 10:45:00|20635.5|20627.5|20663.5|20655.5|20684.5|20676.5|20631.5|20623.5|346
1727434200000|2024-09-27 10:50:00|20664|20656|20649.5|20641.5|20674.5|20666.5|20644|20636|156
1727434500000|2024-09-27 10:55:00|20649|20641|20615.5|20607.5|20658.5|20650.5|20615.5|20607.5|232
1727434800000|2024-09-27 11:00:00|20616|20608|20667|20659|20667.5|20659.5|20616|20608|300
1727435100000|2024-09-27 11:05:00|20667.5|20659.5|20692.5|20684.5|20692.5|20684.5|20667.5|20659.5|169
1727435400000|2024-09-27 11:10:00|20693|20685|20783.5|20775.5|20785|20777|20693|20685|784
1727435700000|2024-09-27 11:15:00|20784|20776|20742|20734|20824.5|20816.5|20729|20721|748
1727436000000|2024-09-27 11:20:00|20736.5|20728.5|20713.5|20705.5|20771|20763|20707|20699|341
1727436300000|2024-09-27 11:25:00|20713|20705|20682|20674|20728.5|20720.5|20671.5|20663.5|476
1727436600000|2024-09-27 11:30:00|20682.5|20674.5|20715.5|20707.5|20717.5|20709.5|20682|20674|319
1727436900000|2024-09-27 11:35:00|20716.5|20708.5|20720|20712|20733|20725|20712|20704|283
1727437200000|2024-09-27 11:40:00|20720.5|20712.5|20705|20697|20731|20723|20697|20689|304
1727437500000|2024-09-27 11:45:00|20707|20699|20653.5|20645.5|20712.5|20704.5|20635|20627|392
1727437800000|2024-09-27 11:50:00|20652.5|20644.5|20663|20655|20666|20658|20647.5|20639.5|233
1727438100000|2024-09-27 11:55:00|20664|20656|20661|20653|20685|20677|20651.5|20643.5|273
1727438400000|2024-09-27 12:00:00|20660.5|20652.5|20675.5|20667.5|20683.5|20675.5|20631.5|20623.5|502
1727438700000|2024-09-27 12:05:00|20687.5|20679.5|20751.5|20743.5|20763.5|20755.5|20687.5|20679.5|982
1727439000000|2024-09-27 12:10:00|20751|20743|20738.5|20730.5|20759|20751|20731.5|20723.5|250
1727439300000|2024-09-27 12:15:00|20738|20730|20713|20705|20753|20745|20697|20689|344
1727439600000|2024-09-27 12:20:00|20712.5|20704.5|20731|20723|20733.5|20725.5|20709.5|20701.5|141
1727439900000|2024-09-27 12:25:00|20730|20722|20776.5|20768.5|20779.5|20771.5|20728.5|20720.5|250
1727440200000|2024-09-27 12:30:00|20780.5|20772.5|20691.5|20683.5|20794|20786|20688.5|20680.5|852
1727440500000|2024-09-27 12:35:00|20691|20683|20686.5|20678.5|20703|20695|20654.5|20646.5|628
1727440800000|2024-09-27 12:40:00|20688|20680|20667.5|20659.5|20702.5|20694.5|20656|20648|453
1727441100000|2024-09-27 12:45:00|20670|20662|20640.5|20632.5|20693.5|20685.5|20635|20627|481
1727441400000|2024-09-27 12:50:00|20641.5|20633.5|20577|20569|20657|20649|20577|20569|526
1727441700000|2024-09-27 12:55:00|20578|20570|20590|20582|20596.5|20588.5|20567|20559|468
1727442000000|2024-09-27 13:00:00|20591.5|20583.5|20614.5|20606.5|20623.5|20615.5|20584|20576|387
1727442300000|2024-09-27 13:05:00|20615|20607|20614.5|20606.5|20627|20619|20608|20600|222
1727442600000|2024-09-27 13:10:00|20613|20605|20559|20551|20623|20615|20546|20538|498
1727442900000|2024-09-27 13:15:00|20559.5|20551.5|20549|20541|20577|20569|20543|20535|485
1727443200000|2024-09-27 13:20:00|20548.5|20540.5|20566|20558|20583.5|20575.5|20537.5|20529.5|428
1727443500000|2024-09-27 13:25:00|20566.5|20558.5|20605.5|20597.5|20610.5|20602.5|20557|20549|340
1727443800000|2024-09-27 13:30:00|20606|20598|20695.5|20687.5|20707|20699|20573|20565|2002
1727444100000|2024-09-27 13:35:00|20694.5|20686.5|20723|20715|20726|20718|20647.5|20639.5|836
1727444400000|2024-09-27 13:40:00|20722.5|20714.5|20713|20705|20751|20743|20662|20654|848
1727444700000|2024-09-27 13:45:00|20712|20704|20776.5|20768.5|20780.5|20772.5|20704|20696|932
1727445000000|2024-09-27 13:50:00|20777|20769|20781.5|20773.5|20811|20803|20755.5|20747.5|1194
1727445300000|2024-09-27 13:55:00|20781|20773|20808|20800|20824.5|20816.5|20762|20754|964
1727445600000|2024-09-27 14:00:00|20807|20799|20845|20837|20855|20847|20801.5|20793.5|983
1727445900000|2024-09-27 14:05:00|20844|20836|20897|20889|20909|20901|20838|20830|1315
1727446200000|2024-09-27 14:10:00|20896.5|20888.5|20901.5|20893.5|20901.5|20893.5|20862|20854|729
1727446500000|2024-09-27 14:15:00|20901|20893|20931.5|20923.5|20947|20939|20880|20872|1345
1727446800000|2024-09-27 14:20:00|20933.5|20925.5|20951|20943|20969|20961|20929.5|20921.5|1011
1727447100000|2024-09-27 14:25:00|20950.5|20942.5|20915|20907|20956|20948|20906|20898|912
1727447400000|2024-09-27 14:30:00|20914.5|20906.5|20878.5|20870.5|20929|20921|20857.5|20849.5|1063
1727447700000|2024-09-27 14:35:00|20874.5|20866.5|20879.5|20871.5|20894|20886|20865|20857|634
1727448000000|2024-09-27 14:40:00|20877.5|20869.5|20885|20877|20906.5|20898.5|20867|20859|474
1727448300000|2024-09-27 14:45:00|20884|20876|20869.5|20861.5|20904.5|20896.5|20861.5|20853.5|583
1727448600000|2024-09-27 14:50:00|20870|20862|20851|20843|20870|20862|20827.5|20819.5|826
1727448900000|2024-09-27 14:55:00|20850|20842|20832|20824|20857|20849|20821|20813|527
1727449200000|2024-09-27 15:00:00|20833|20825|20829.5|20821.5|20858.5|20850.5|20814|20806|492
1727449500000|2024-09-27 15:05:00|20829|20821|20797|20789|20841.5|20833.5|20772|20764|880
1727449800000|2024-09-27 15:10:00|20799.5|20791.5|20817.5|20809.5|20831|20823|20797.5|20789.5|408
1727450100000|2024-09-27 15:15:00|20817|20809|20829.5|20821.5|20861|20853|20813|20805|529
1727450400000|2024-09-27 15:20:00|20831.5|20823.5|20823.5|20815.5|20864|20856|20812.5|20804.5|358
1727450700000|2024-09-27 15:25:00|20824|20816|20794.5|20786.5|20838.5|20830.5|20792|20784|512
1727451000000|2024-09-27 15:30:00|20794|20786|20781|20773|20819.5|20811.5|20769|20761|768
1727451300000|2024-09-27 15:35:00|20781.5|20773.5|20770|20762|20792|20784|20766|20758|511
1727451600000|2024-09-27 15:40:00|20768.5|20760.5|20803|20795|20813|20805|20754|20746|533
1727451900000|2024-09-27 15:45:00|20803.5|20795.5|20789.5|20781.5|20805|20797|20783|20775|318
1727452200000|2024-09-27 15:50:00|20790|20782|20771.5|20763.5|20798.5|20790.5|20757.5|20749.5|362
1727452500000|2024-09-27 15:55:00|20772|20764|20744.5|20736.5|20775|20767|20740.5|20732.5|319
1727452800000|2024-09-27 16:00:00|20745|20737|20771.5|20763.5|20780.5|20772.5|20716.5|20708.5|755
1727453100000|2024-09-27 16:05:00|20771|20763|20771|20763|20793|20785|20759|20751|268
1727453400000|2024-09-27 16:10:00|20770.5|20762.5|20764|20756|20789.5|20781.5|20755|20747|246
1727453700000|2024-09-27 16:15:00|20764.5|20756.5|20790|20782|20790.5|20782.5|20758|20750|186
1727454000000|2024-09-27 16:20:00|20789|20781|20782.5|20774.5|20803.5|20795.5|20779|20771|317
1727454300000|2024-09-27 16:25:00|20784.5|20776.5|20834.5|20826.5|20845|20837|20782.5|20774.5|500
1727454600000|2024-09-27 16:30:00|20835|20827|20843.5|20835.5|20854|20846|20832|20824|203
1727454900000|2024-09-27 16:35:00|20844|20836|20844.5|20836.5|20858.5|20850.5|20841.5|20833.5|177
1727455200000|2024-09-27 16:40:00|20844|20836|20848.5|20840.5|20853.5|20845.5|20834.5|20826.5|165
1727455500000|2024-09-27 16:45:00|20849|20841|20840.5|20832.5|20857|20849|20834|20826|166
1727455800000|2024-09-27 16:50:00|20840|20832|20853.5|20845.5|20855.5|20847.5|20839|20831|135
1727456100000|2024-09-27 16:55:00|20854|20846|20846.5|20838.5|20858|20850|20842.5|20834.5|134
1727456400000|2024-09-27 17:00:00|20848.5|20840.5|20862|20854|20863.5|20855.5|20847.5|20839.5|179
1727456700000|2024-09-27 17:05:00|20861.5|20853.5|20815.5|20807.5|20865|20857|20808|20800|295
1727457000000|2024-09-27 17:10:00|20815|20807|20828.5|20820.5|20837.5|20829.5|20815|20807|90
1727457300000|2024-09-27 17:15:00|20828|20820|20835|20827|20840|20832|20826.5|20818.5|95
1727457600000|2024-09-27 17:20:00|20834.5|20826.5|20810.5|20802.5|20838.5|20830.5|20808|20800|118
1727457900000|2024-09-27 17:25:00|20810|20802|20813|20805|20814|20806|20796.5|20788.5|198
1727458200000|2024-09-27 17:30:00|20812|20804|20813.5|20805.5|20823|20815|20804.5|20796.5|147
1727458500000|2024-09-27 17:35:00|20814|20806|20779.5|20771.5|20814.5|20806.5|20777|20769|141
1727458800000|2024-09-27 17:40:00|20779|20771|20785|20777|20788|20780|20773|20765|100
1727459100000|2024-09-27 17:45:00|20785.5|20777.5|20804.5|20796.5|20804.5|20796.5|20785|20777|112
1727459400000|2024-09-27 17:50:00|20804|20796|20828|20820|20831|20823|20801|20793|192
1727459700000|2024-09-27 17:55:00|20827.5|20819.5|20842|20834|20843.5|20835.5|20823|20815|99
1727460000000|2024-09-27 18:00:00|20842.5|20834.5|20840.5|20832.5|20847.5|20839.5|20829|20821|107
1727460300000|2024-09-27 18:05:00|20841|20833|20829.5|20821.5|20851|20843|20820.5|20812.5|181
1727460600000|2024-09-27 18:10:00|20830|20822|20836.5|20828.5|20855|20847|20828|20820|119
1727460900000|2024-09-27 18:15:00|20837|20829|20828|20820|20847|20839|20815.5|20807.5|137
1727461200000|2024-09-27 18:20:00|20827.5|20819.5|20830.5|20822.5|20837.5|20829.5|20824.5|20816.5|166
1727461500000|2024-09-27 18:25:00|20831|20823|20795.5|20787.5|20833.5|20825.5|20795.5|20787.5|394
1727461800000|2024-09-27 18:30:00|20795|20787|20762.5|20754.5|20799.5|20791.5|20760|20752|380
1727462100000|2024-09-27 18:35:00|20763|20755|20787|20779|20789.5|20781.5|20747|20739|154
1727462400000|2024-09-27 18:40:00|20786.5|20778.5|20787|20779|20801.5|20793.5|20780|20772|83
1727462700000|2024-09-27 18:45:00|20786.5|20778.5|20811|20803|20816|20808|20785.5|20777.5|70
1727463000000|2024-09-27 18:50:00|20810.5|20802.5|20808|20800|20814|20806|20806|20798|132
1727463300000|2024-09-27 18:55:00|20807.5|20799.5|20825.8|20795.8|20829.5|20821.5|20805.5|20795.8|148
1727463600000|2024-09-27 19:00:00|20819.3|20789.3|20829|20799|20832.3|20802.3|20819.3|20789.3|0
1727463900000|2024-09-27 19:05:00|20832.3|20802.3|20825.8|20795.8|20835.5|20805.5|20825.8|20795.8|0
1727464200000|2024-09-27 19:10:00|20829|20799|20842|20812|20842|20812|20812.8|20782.8|0
1727464500000|2024-09-27 19:15:00|20838.7|20808.7|20838.7|20808.7|20842|20812|20832.3|20802.3|0
1727464800000|2024-09-27 19:20:00|20835.5|20805.5|20842|20812|20842|20812|20835.5|20805.5|0
1727465100000|2024-09-27 19:25:00|20838.7|20808.7|20825.8|20795.8|20845.2|20815.2|20825.8|20795.8|0
1727465400000|2024-09-27 19:30:00|20822.5|20792.5|20829|20799|20829|20799|20822.5|20792.5|0
1727465700000|2024-09-27 19:35:00|20832.3|20802.3|20848.5|20818.5|20854.9|20824.9|20832.3|20802.3|0
1727466000000|2024-09-27 19:40:00|20845.2|20815.2|20854.9|20824.9|20854.9|20824.9|20832.3|20802.3|0
1727466300000|2024-09-27 19:45:00|20851.7|20821.7|20838.7|20808.7|20854.9|20824.9|20838.7|20808.7|0
1727466600000|2024-09-27 19:50:00|20835.5|20805.5|20819.3|20789.3|20838.7|20808.7|20809.6|20779.6|0
1727466900000|2024-09-27 19:55:00|20822.5|20792.5|20822.5|20792.5|20825.8|20795.8|20812.8|20782.8|0
1727647200000|2024-09-29 22:00:00|20887.5|20857.5|20892.5|20862.5|20892.5|20862.5|20887.5|20857.5|0
1727647500000|2024-09-29 22:05:00|20897.5|20867.5|20887.5|20857.5|20897.5|20867.5|20887.5|20857.5|0
1727648700000|2024-09-29 22:25:00|20897.5|20867.5|20897.5|20867.5|20897.5|20867.5|20897.5|20867.5|0
1727652600000|2024-09-29 23:30:00|20907.5|20877.5|20907.5|20877.5|20907.5|20877.5|20907.5|20877.5|0
1727653500000|2024-09-29 23:45:00|20912.5|20882.5|20912.5|20882.5|20912.5|20882.5|20912.5|20882.5|0
1727654100000|2024-09-29 23:55:00|20917.5|20887.5|20922.5|20892.5|20922.5|20892.5|20917.5|20887.5|0
1727655900000|2024-09-30 00:25:00|20927.5|20897.5|20927.5|20897.5|20927.5|20897.5|20927.5|20897.5|0
1727656200000|2024-09-30 00:30:00|20932.5|20902.5|20932.5|20902.5|20932.5|20902.5|20932.5|20902.5|0
1727657400000|2024-09-30 00:50:00|20942.5|20912.5|20952.5|20922.5|20952.5|20922.5|20942.5|20912.5|0
1727657700000|2024-09-30 00:55:00|20962.5|20932.5|20972.5|20942.5|20972.5|20942.5|20962.5|20932.5|0
1727658000000|2024-09-30 01:00:00|20942.5|20912.5|20972.5|20942.5|20972.5|20942.5|20942.5|20912.5|0
1727658300000|2024-09-30 01:05:00|20992.5|20962.5|20962.5|20932.5|20992.5|20962.5|20962.5|20932.5|0
1727658600000|2024-09-30 01:10:00|20952.5|20922.5|20957.5|20927.5|20957.5|20927.5|20947.5|20917.5|0
1727658900000|2024-09-30 01:15:00|20930.5|20925.5|21112.5|21107.5|21275|21270|20930.5|20925.5|7313
1727659200000|2024-09-30 01:20:00|21117|21112|21172.5|21167.5|21200.5|21195.5|21098|21093|4410
1727659500000|2024-09-30 01:25:00|21172|21167|21171.5|21166.5|21188.5|21183.5|21116.5|21111.5|1994
1727659800000|2024-09-30 01:30:00|21175|21170|21273.5|21268.5|21299.5|21294.5|21134.5|21129.5|10711
1727660100000|2024-09-30 01:35:00|21270.5|21265.5|21146|21141|21282.5|21277.5|21132.5|21127.5|6873
1727660400000|2024-09-30 01:40:00|21143|21138|20978.5|20973.5|21167|21162|20952|20947|6247
1727660700000|2024-09-30 01:45:00|20979|20974|20904|20899|21031.5|21026.5|20900.5|20895.5|6110
1727661000000|2024-09-30 01:50:00|20905|20900|20922.5|20917.5|20928|20923|20813|20808|6143
1727661300000|2024-09-30 01:55:00|20920|20915|20944|20939|20964|20959|20876|20871|5200
1727661600000|2024-09-30 02:00:00|20943|20938|20983|20978|21046|21041|20917.5|20912.5|4985
1727661900000|2024-09-30 02:05:00|20982|20977|20983|20978|21029|21024|20951.5|20946.5|3109
1727662200000|2024-09-30 02:10:00|20985|20980|20950|20945|20997|20992|20931|20926|2819
1727662500000|2024-09-30 02:15:00|20946|20941|20979|20974|20989|20984|20903|20898|3088
1727662800000|2024-09-30 02:20:00|20978.5|20973.5|20958|20953|20994.5|20989.5|20941.5|20936.5|2347
1727663100000|2024-09-30 02:25:00|20958.5|20953.5|20968|20963|21007.5|21002.5|20946|20941|2442
1727663400000|2024-09-30 02:30:00|20969|20964|20917.5|20912.5|20993.5|20988.5|20893|20888|2769
1727663700000|2024-09-30 02:35:00|20921|20916|20905|20900|20942.5|20937.5|20888|20883|2001
1727664000000|2024-09-30 02:40:00|20904|20899|20864|20859|20954.5|20949.5|20861.5|20856.5|2297
1727664300000|2024-09-30 02:45:00|20867|20862|20906|20901|20914.5|20909.5|20857|20852|1768
1727664600000|2024-09-30 02:50:00|20907|20902|20950|20945|20965|20960|20879|20874|1913
1727664900000|2024-09-30 02:55:00|20949.5|20944.5|20989|20984|21011.5|21006.5|20945|20940|2617
1727665200000|2024-09-30 03:00:00|20988|20983|21027|21022|21056.5|21051.5|20980.5|20975.5|2749
1727665500000|2024-09-30 03:05:00|21029|21024|21064.5|21059.5|21071.5|21066.5|21000.5|20995.5|2037
1727665800000|2024-09-30 03:10:00|21065|21060|21088|21083|21095.5|21090.5|21015|21010|2803
1727666100000|2024-09-30 03:15:00|21089.5|21084.5|21104|21099|21124.5|21119.5|21078|21073|4390
1727666400000|2024-09-30 03:20:00|21103|21098|21158|21153|21158.5|21153.5|21077.5|21072.5|1882
1727666700000|2024-09-30 03:25:00|21157.5|21152.5|21246|21241|21246.5|21241.5|21152|21147|2837
1727667000000|2024-09-30 03:30:00|21245|21240|21224|21219|21280.5|21275.5|21183|21178|4027
1727667300000|2024-09-30 03:35:00|21224.5|21219.5|21224.5|21219.5|21266.5|21261.5|21217|21212|2230
1727667600000|2024-09-30 03:40:00|21221|21216|21240.5|21235.5|21257|21252|21203|21198|1792
1727667900000|2024-09-30 03:45:00|21241|21236|21261.5|21256.5|21265.5|21260.5|21213.5|21208.5|1966
1727668200000|2024-09-30 03:50:00|21262|21257|21276|21271|21278|21273|21249.5|21244.5|1417
1727668500000|2024-09-30 03:55:00|21276.5|21271.5|21341.5|21336.5|21360|21355|21269|21264|3466
1727668800000|2024-09-30 04:00:00|21355|21325|21365|21335|21365|21335|21355|21325|0
1727669100000|2024-09-30 04:05:00|21360|21330|21360|21330|21360|21330|21360|21330|0
1727669400000|2024-09-30 04:10:00|21355|21325|21345|21315|21355|21325|21345|21315|0
1727670300000|2024-09-30 04:25:00|21340|21310|21340|21310|21340|21310|21340|21310|0
1727671800000|2024-09-30 04:50:00|21350|21320|21350|21320|21350|21320|21350|21320|0
1727672100000|2024-09-30 04:55:00|21360|21330|21370|21340|21370|21340|21360|21330|30
1727672400000|2024-09-30 05:00:00|21333|21328|21303|21298|21417|21412|21290|21285|4208
1727672700000|2024-09-30 05:05:00|21304|21299|21363.5|21358.5|21388|21383|21304|21299|2802
1727673000000|2024-09-30 05:10:00|21363|21358|21164|21159|21394|21389|21162.5|21157.5|4354
1727673300000|2024-09-30 05:15:00|21165.5|21160.5|21250|21245|21279.5|21274.5|21165.5|21160.5|3331
1727673600000|2024-09-30 05:20:00|21250.5|21245.5|21308|21303|21314.5|21309.5|21226.5|21221.5|2399
1727673900000|2024-09-30 05:25:00|21307.5|21302.5|21347.5|21342.5|21353.5|21348.5|21275|21270|2163
1727674200000|2024-09-30 05:30:00|21346.5|21341.5|21406|21401|21410.5|21405.5|21337.5|21332.5|2279
1727674500000|2024-09-30 05:35:00|21403|21398|21380|21375|21428|21423|21363|21358|2472
1727674800000|2024-09-30 05:40:00|21381|21376|21427|21422|21428.5|21423.5|21345|21340|2315
1727675100000|2024-09-30 05:45:00|21426|21421|21428|21423|21443|21438|21404|21399|2074
1727675400000|2024-09-30 05:50:00|21427.5|21422.5|21444|21439|21464.5|21459.5|21397.5|21392.5|2988
1727675700000|2024-09-30 05:55:00|21445|21440|21452|21447|21468.5|21463.5|21428.5|21423.5|1926
1727676000000|2024-09-30 06:00:00|21451.5|21446.5|21472|21467|21478.5|21473.5|21409.5|21404.5|2477
1727676300000|2024-09-30 06:05:00|21473|21468|21411|21406|21484|21479|21400|21395|1888
1727676600000|2024-09-30 06:10:00|21411.5|21406.5|21476|21471|21493|21488|21404.5|21399.5|2111
1727676900000|2024-09-30 06:15:00|21476.5|21471.5|21335|21330|21476.5|21471.5|21334.5|21329.5|3044
1727677200000|2024-09-30 06:20:00|21337|21332|21245.5|21240.5|21345|21340|21174|21169|5653
1727677500000|2024-09-30 06:25:00|21242.5|21237.5|21184.5|21179.5|21269|21264|21158.5|21153.5|4400
1727677800000|2024-09-30 06:30:00|21185.5|21180.5|21285|21280|21291|21286|21178.5|21173.5|2602
1727678100000|2024-09-30 06:35:00|21283.5|21278.5|21320|21315|21324.5|21319.5|21263.5|21258.5|2245
1727678400000|2024-09-30 06:40:00|21322.5|21317.5|21323|21318|21331|21326|21275.5|21270.5|1452
1727678700000|2024-09-30 06:45:00|21322.5|21317.5|21310|21305|21333.5|21328.5|21287.5|21282.5|1591
1727679000000|2024-09-30 06:50:00|21312.5|21307.5|21347|21342|21370.5|21365.5|21312.5|21307.5|1833
1727679300000|2024-09-30 06:55:00|21349|21344|21336|21331|21358.5|21353.5|21322|21317|1733
1727679600000|2024-09-30 07:00:00|21336.5|21331.5|21278|21273|21337|21332|21254.5|21249.5|1809
1727679900000|2024-09-30 07:05:00|21278.5|21273.5|21318|21313|21329.5|21324.5|21272|21267|1608
1727680200000|2024-09-30 07:10:00|21318.5|21313.5|21302|21297|21344|21339|21287.5|21282.5|1469
1727680500000|2024-09-30 07:15:00|21302.5|21297.5|21262|21257|21302.5|21297.5|21258|21253|1130
1727680800000|2024-09-30 07:20:00|21264|21259|21206|21201|21272|21267|21194.5|21189.5|2049
1727681100000|2024-09-30 07:25:00|21205.5|21200.5|21180.5|21175.5|21228.5|21223.5|21173.5|21168.5|1540
1727681400000|2024-09-30 07:30:00|21180|21175|21113|21108|21180|21175|21092|21087|2749
1727681700000|2024-09-30 07:35:00|21113.5|21108.5|21020|21015|21140|21135|21019.5|21014.5|2816
1727682000000|2024-09-30 07:40:00|21019.5|21014.5|21105|21100|21143.5|21138.5|21019.5|21014.5|3633
1727682300000|2024-09-30 07:45:00|21103|21098|21135|21130|21147|21142|21083|21078|2142
1727682600000|2024-09-30 07:50:00|21133.5|21128.5|21134.5|21129.5|21158|21153|21118.5|21113.5|2038
1727682900000|2024-09-30 07:55:00|21136|21131|21156|21151|21170|21165|21128|21123|2564
1727683200000|2024-09-30 08:00:00|21154.5|21149.5|21098|21093|21157|21152|21094|21089|2384
1727683500000|2024-09-30 08:05:00|21098.5|21093.5|21249|21244|21249|21244|21083|21078|5194
1727683800000|2024-09-30 08:10:00|21252|21247|21171|21166|21252|21247|21138|21133|2065
1727684100000|2024-09-30 08:15:00|21171.5|21166.5|21166|21161|21177|21172|21125.5|21120.5|1182
1727684400000|2024-09-30 08:20:00|21167|21162|21182.5|21177.5|21184.5|21179.5|21144|21139|957
1727684700000|2024-09-30 08:25:00|21183.5|21178.5|21177|21172|21188.5|21183.5|21159.5|21154.5|1320
1727685000000|2024-09-30 08:30:00|21196|21166|21196|21166|21196|21166|21196|21166|0
1727685300000|2024-09-30 08:35:00|||||||||333
1727687700000|2024-09-30 09:15:00|21170.5|21162.5|21125.5|21117.5|21177.5|21169.5|21117.5|21109.5|780
1727688000000|2024-09-30 09:20:00|21128|21120|21236.5|21228.5|21236.5|21228.5|21111.5|21103.5|583
1727688300000|2024-09-30 09:25:00|21237|21229|21201.5|21193.5|21251|21243|21191|21183|670
1727688600000|2024-09-30 09:30:00|21203|21195|21207.5|21199.5|21227|21219|21198|21190|210
1727688900000|2024-09-30 09:35:00|21207|21199|21199|21191|21218|21210|21194|21186|187
1727689200000|2024-09-30 09:40:00|21198.5|21190.5|21088|21080|21209|21201|21079.5|21071.5|585
1727689500000|2024-09-30 09:45:00|21089|21081|21114|21106|21146.5|21138.5|21089|21081|534
1727689800000|2024-09-30 09:50:00|21113.5|21105.5|21106|21098|21145.5|21137.5|21101|21093|267
1727690100000|2024-09-30 09:55:00|21106.5|21098.5|21115.5|21107.5|21127|21119|21101|21093|248
1727690400000|2024-09-30 10:00:00|21115|21107|21124.5|21116.5|21141|21133|21100|21092|226
1727690700000|2024-09-30 10:05:00|21125|21117|21130.5|21122.5|21145.5|21137.5|21118.5|21110.5|178
1727691000000|2024-09-30 10:10:00|21128|21120|21150.5|21142.5|21157.5|21149.5|21116.5|21108.5|250
1727691300000|2024-09-30 10:15:00|21149|21141|21139.5|21131.5|21185.5|21177.5|21132.5|21124.5|367
1727691600000|2024-09-30 10:20:00|21139|21131|21124.5|21116.5|21146|21138|21114|21106|198
1727691900000|2024-09-30 10:25:00|21125|21117|21138|21130|21144|21136|21119.5|21111.5|125
1727692200000|2024-09-30 10:30:00|21138.5|21130.5|21122|21114|21146.5|21138.5|21094|21086|275
1727692500000|2024-09-30 10:35:00|21123|21115|21123.5|21115.5|21141.5|21133.5|21111.5|21103.5|200
1727692800000|2024-09-30 10:40:00|21124|21116|21094|21086|21129.5|21121.5|21094|21086|217
1727693100000|2024-09-30 10:45:00|21094.5|21086.5|21105|21097|21110|21102|21074|21066|413
1727693400000|2024-09-30 10:50:00|21105.5|21097.5|21134.5|21126.5|21158.5|21150.5|21096|21088|400
1727693700000|2024-09-30 10:55:00|21134|21126|21136.5|21128.5|21158.5|21150.5|21130.5|21122.5|208
1727694000000|2024-09-30 11:00:00|21136|21128|21101|21093|21157|21149|21101|21093|312
1727694300000|2024-09-30 11:05:00|21102|21094|21091|21083|21128|21120|21091|21083|313
1727694600000|2024-09-30 11:10:00|21090|21082|21062|21054|21103.5|21095.5|21056|21048|301
1727694900000|2024-09-30 11:15:00|21061.5|21053.5|21056|21048|21081|21073|21045|21037|353
1727695200000|2024-09-30 11:20:00|21055.5|21047.5|21045|21037|21067|21059|21031.5|21023.5|397
1727695500000|2024-09-30 11:25:00|21045.5|21037.5|21042|21034|21053.5|21045.5|21021.5|21013.5|193
1727695800000|2024-09-30 11:30:00|21042.5|21034.5|21051|21043|21071.5|21063.5|21037.5|21029.5|205
1727696100000|2024-09-30 11:35:00|21051.5|21043.5|21033|21025|21060|21052|21031|21023|96
1727696400000|2024-09-30 11:40:00|21034|21026|21061|21053|21070|21062|21034|21026|152
1727696700000|2024-09-30 11:45:00|21056|21048|21029.5|21021.5|21066.5|21058.5|21022|21014|188
1727697000000|2024-09-30 11:50:00|21029|21021|21038.5|21030.5|21047|21039|21008.5|21000.5|294
1727697300000|2024-09-30 11:55:00|21039|21031|21029.5|21021.5|21041|21033|21017.5|21009.5|140
1727697600000|2024-09-30 12:00:00|21030|21022|21057|21049|21066|21058|21030|21022|238
1727697900000|2024-09-30 12:05:00|21056.5|21048.5|21148|21140|21149|21141|21046.5|21038.5|540
1727698200000|2024-09-30 12:10:00|21147.5|21139.5|21175.5|21167.5|21175.5|21167.5|21108|21100|523
1727698500000|2024-09-30 12:15:00|21175|21167|21133.5|21125.5|21178|21170|21124|21116|417
1727698800000|2024-09-30 12:20:00|21132|21124|21138|21130|21146.5|21138.5|21125.5|21117.5|166
1727699100000|2024-09-30 12:25:00|21139|21131|21136|21128|21148.5|21140.5|21116.5|21108.5|263
1727699400000|2024-09-30 12:30:00|21135.5|21127.5|21131|21123|21148|21140|21121|21113|196
1727699700000|2024-09-30 12:35:00|21124.5|21116.5|21092.5|21084.5|21140.5|21132.5|21087.5|21079.5|225
1727700000000|2024-09-30 12:40:00|21093|21085|21105.5|21097.5|21117|21109|21091.5|21083.5|192
1727700300000|2024-09-30 12:45:00|21106|21098|21116|21108|21116|21108|21091.5|21083.5|125
1727700600000|2024-09-30 12:50:00|21115.5|21107.5|21129|21121|21135.5|21127.5|21107.5|21099.5|161
1727700900000|2024-09-30 12:55:00|21128.5|21120.5|21086|21078|21128.5|21120.5|21076|21068|234
1727701200000|2024-09-30 13:00:00|21085.5|21077.5|21124|21116|21127|21119|21075.5|21067.5|239
1727701500000|2024-09-30 13:05:00|21124.5|21116.5|21115|21107|21129.5|21121.5|21099.5|21091.5|239
1727701800000|2024-09-30 13:10:00|21115.5|21107.5|21125.5|21117.5|21139.5|21131.5|21112.5|21104.5|265
1727702100000|2024-09-30 13:15:00|21125|21117|21071|21063|21125|21117|21068.5|21060.5|244
1727702400000|2024-09-30 13:20:00|21070.5|21062.5|21049|21041|21071|21063|21042|21034|267
1727702700000|2024-09-30 13:25:00|21048.5|21040.5|21052.5|21044.5|21058.5|21050.5|21037|21029|278
1727703000000|2024-09-30 13:30:00|21052|21044|20970.5|20962.5|21055.5|21047.5|20925.5|20917.5|2313
1727703300000|2024-09-30 13:35:00|20970|20962|20893.5|20885.5|20978.5|20970.5|20853|20845|1436
1727703600000|2024-09-30 13:40:00|20897.5|20889.5|20966.5|20958.5|20973.5|20965.5|20868.5|20860.5|1108
1727703900000|2024-09-30 13:45:00|20962|20954|20950|20942|20990|20982|20921|20913|731
1727704200000|2024-09-30 13:50:00|20950.5|20942.5|21042|21034|21053|21045|20950.5|20942.5|775
1727704500000|2024-09-30 13:55:00|21041.5|21033.5|21028.5|21020.5|21052.5|21044.5|20998.5|20990.5|804
1727704800000|2024-09-30 14:00:00|21027.5|21019.5|21018.5|21010.5|21051.5|21043.5|21010.5|21002.5|608
1727705100000|2024-09-30 14:05:00|21019|21011|20967.5|20959.5|21039|21031|20967.5|20959.5|551
1727705400000|2024-09-30 14:10:00|20967|20959|20972.5|20964.5|21004.5|20996.5|20966.5|20958.5|333
1727705700000|2024-09-30 14:15:00|20970.5|20962.5|20928|20920|20973.5|20965.5|20914.5|20906.5|542
1727706000000|2024-09-30 14:20:00|20927.5|20919.5|20934|20926|20950.5|20942.5|20927|20919|474
1727706300000|2024-09-30 14:25:00|20934.5|20926.5|20927|20919|20943|20935|20900|20892|413
1727706600000|2024-09-30 14:30:00|20927.5|20919.5|20972|20964|20979|20971|20921.5|20913.5|422
1727706900000|2024-09-30 14:35:00|20971|20963|20996.5|20988.5|21018.5|21010.5|20971|20963|532
1727707200000|2024-09-30 14:40:00|20996|20988|20987|20979|21013|21005|20982|20974|273
1727707500000|2024-09-30 14:45:00|20987.5|20979.5|20948.5|20940.5|21000.5|20992.5|20945.5|20937.5|206
1727707800000|2024-09-30 14:50:00|20947.5|20939.5|20945|20937|20958|20950|20926.5|20918.5|207
1727708100000|2024-09-30 14:55:00|20945.5|20937.5|20881.5|20873.5|20952.5|20944.5|20880.5|20872.5|403
1727708400000|2024-09-30 15:00:00|20881|20873|20869.5|20861.5|20884.5|20876.5|20858|20850|570
1727708700000|2024-09-30 15:05:00|20869|20861|20877.5|20869.5|20895|20887|20861.5|20853.5|354
1727709000000|2024-09-30 15:10:00|20878|20870|20901|20893|20913.5|20905.5|20877.5|20869.5|283
1727709300000|2024-09-30 15:15:00|20903|20895|20896.5|20888.5|20941|20933|20894.5|20886.5|600
1727709600000|2024-09-30 15:20:00|20897|20889|20841.5|20833.5|20920|20912|20841.5|20833.5|500
1727709900000|2024-09-30 15:25:00|20839.5|20831.5|20815|20807|20843|20835|20782|20774|1001
1727710200000|2024-09-30 15:30:00|20818|20810|20784|20776|20819.5|20811.5|20761|20753|726
1727710500000|2024-09-30 15:35:00|20783|20775|20681.5|20673.5|20784.5|20776.5|20681|20673|1194
1727710800000|2024-09-30 15:40:00|20681|20673|20692|20684|20756|20748|20655.5|20647.5|1327
1727711100000|2024-09-30 15:45:00|20691.5|20683.5|20654.5|20646.5|20738|20730|20654.5|20646.5|816
1727711400000|2024-09-30 15:50:00|20654|20646|20639|20631|20691.5|20683.5|20639|20631|973
1727711700000|2024-09-30 15:55:00|20638.5|20630.5|20614.5|20606.5|20651.5|20643.5|20611|20603|963
1727712000000|2024-09-30 16:00:00|20614|20606|20639.5|20631.5|20673|20665|20611.5|20603.5|883
1727712300000|2024-09-30 16:05:00|20640|20632|20654|20646|20676|20668|20611.5|20603.5|568
1727712600000|2024-09-30 16:10:00|20653.5|20645.5|20675|20667|20680.5|20672.5|20635|20627|355
1727712900000|2024-09-30 16:15:00|20675.5|20667.5|20675.5|20667.5|20695.5|20687.5|20664.5|20656.5|339
1727713200000|2024-09-30 16:20:00|20676|20668|20655.5|20647.5|20682|20674|20643.5|20635.5|417
1727713500000|2024-09-30 16:25:00|20656|20648|20686|20678|20707.5|20699.5|20648|20640|367
1727713800000|2024-09-30 16:30:00|20685|20677|20662|20654|20696|20688|20662|20654|408
1727714100000|2024-09-30 16:35:00|20660.5|20652.5|20693|20685|20701.5|20693.5|20649.5|20641.5|381
1727714400000|2024-09-30 16:40:00|20694|20686|20713.5|20705.5|20724|20716|20676|20668|239
1727714700000|2024-09-30 16:45:00|20714|20706|20740.5|20732.5|20748|20740|20703|20695|290
1727715000000|2024-09-30 16:50:00|20740|20732|20729.5|20721.5|20747|20739|20725|20717|238
1727715300000|2024-09-30 16:55:00|20727|20719|20744|20736|20746.5|20738.5|20727|20719|207
1727715600000|2024-09-30 17:00:00|20743.5|20735.5|20733|20725|20762.5|20754.5|20732|20724|240
1727715900000|2024-09-30 17:05:00|20733.5|20725.5|20672|20664|20748.5|20740.5|20672|20664|307
1727716200000|2024-09-30 17:10:00|20672.5|20664.5|20682|20674|20695|20687|20664|20656|293
1727716500000|2024-09-30 17:15:00|20682.5|20674.5|20652.5|20644.5|20685|20677|20651|20643|227
1727716800000|2024-09-30 17:20:00|20653|20645|20647.5|20639.5|20662.5|20654.5|20639|20631|226
1727717100000|2024-09-30 17:25:00|20648|20640|20639|20631|20651.5|20643.5|20627.5|20619.5|199
1727717400000|2024-09-30 17:30:00|20638.5|20630.5|20637.5|20629.5|20652.5|20644.5|20626|20618|186
1727717700000|2024-09-30 17:35:00|20636.5|20628.5|20656|20648|20660.5|20652.5|20631.5|20623.5|174
1727718000000|2024-09-30 17:40:00|20655.5|20647.5|20662.5|20654.5|20664|20656|20639.5|20631.5|210
1727718300000|2024-09-30 17:45:00|20662|20654|20665.5|20657.5|20669|20661|20646.5|20638.5|202
1727718600000|2024-09-30 17:50:00|20665|20657|20707|20699|20708|20700|20663.5|20655.5|224
1727718900000|2024-09-30 17:55:00|20706.5|20698.5|20709.5|20701.5|20722|20714|20683|20675|266
1727719200000|2024-09-30 18:00:00|20707|20699|20722|20714|20729|20721|20700.5|20692.5|90
1727719500000|2024-09-30 18:05:00|20721.5|20713.5|20729.5|20721.5|20730.5|20722.5|20680.5|20672.5|211
1727719800000|2024-09-30 18:10:00|20727|20719|20695|20687|20732|20724|20681.5|20673.5|264
1727720100000|2024-09-30 18:15:00|20694.5|20686.5|20645.5|20637.5|20694.5|20686.5|20645.5|20637.5|201
1727720400000|2024-09-30 18:20:00|20646|20638|20642|20634|20659|20651|20629|20621|191
1727720700000|2024-09-30 18:25:00|20643|20635|20661|20653|20662|20654|20618|20610|230
1727721000000|2024-09-30 18:30:00|20660.5|20652.5|20664.5|20656.5|20673.5|20665.5|20648|20640|278
1727721300000|2024-09-30 18:35:00|20663.5|20655.5|20676.5|20668.5|20682|20674|20654|20646|145
1727721600000|2024-09-30 18:40:00|20677|20669|20679.5|20671.5|20683.5|20675.5|20659|20651|132
1727721900000|2024-09-30 18:45:00|20679|20671|20683.5|20675.5|20694|20686|20673|20665|180
1727722200000|2024-09-30 18:50:00|20684.5|20676.5|20688|20680|20693.5|20685.5|20674|20666|196
1727722500000|2024-09-30 18:55:00|20688.5|20680.5|20672.8|20642.8|20690.5|20682.5|20654.5|20642.8|197
1727722800000|2024-09-30 19:00:00|20666.3|20636.3|20666.3|20636.3|20682.5|20652.5|20656.5|20626.5|0
1727723100000|2024-09-30 19:05:00|20672.8|20642.8|20666.3|20636.3|20676|20646|20656.5|20626.5|0
1727723400000|2024-09-30 19:10:00|20659.8|20629.8|20643.5|20613.5|20659.8|20629.8|20637.1|20607.1|0
1727723700000|2024-09-30 19:15:00|20646.8|20616.8|20640.3|20610.3|20653.3|20623.3|20640.3|20610.3|0
1727724000000|2024-09-30 19:20:00|20637.1|20607.1|20633.8|20603.8|20637.1|20607.1|20627.3|20597.3|0
1727724300000|2024-09-30 19:25:00|20640.3|20610.3|20640.3|20610.3|20646.8|20616.8|20630.6|20600.6|0
1727724600000|2024-09-30 19:30:00|20633.8|20603.8|20620.8|20590.8|20633.8|20603.8|20620.8|20590.8|0
1727724900000|2024-09-30 19:35:00|20617.6|20587.6|20614.3|20584.3|20627.3|20597.3|20611.1|20581.1|0
1727725200000|2024-09-30 19:40:00|20611.1|20581.1|20601.3|20571.3|20614.3|20584.3|20598.1|20568.1|0
1727725500000|2024-09-30 19:45:00|20604.6|20574.6|20646.8|20616.8|20646.8|20616.8|20604.6|20574.6|0
1727725800000|2024-09-30 19:50:00|20653.3|20623.3|20627.3|20597.3|20672.8|20642.8|20627.3|20597.3|0
1727726100000|2024-09-30 19:55:00|20624.1|20594.1|20633.8|20603.8|20633.8|20603.8|20598.1|20568.1|0
1727732400000|2024-09-30 21:40:00|20623.8|20593.8|20623.8|20593.8|20623.8|20593.8|20623.8|20593.8|0
1727734800000|2024-09-30 22:20:00|20618.8|20588.8|20618.8|20588.8|20618.8|20588.8|20618.8|20588.8|0
1727741700000|2024-10-01 00:15:00|20623.8|20593.8|20628.8|20598.8|20628.8|20598.8|20623.8|20593.8|0
1727743200000|2024-10-01 00:40:00|20633.8|20603.8|20633.8|20603.8|20633.8|20603.8|20633.8|20603.8|0
1727744400000|2024-10-01 01:00:00|20643.8|20613.8|20643.8|20613.8|20643.8|20613.8|20643.8|20613.8|0
1727745000000|2024-10-01 01:10:00|20638.8|20608.8|20653.8|20623.8|20653.8|20623.8|20638.8|20608.8|0
1727747700000|2024-10-01 01:55:00|20655.4|20625.4|20659.7|20629.7|20659.7|20629.7|20655.4|20625.4|0
1727751900000|2024-10-01 03:05:00|20644.7|20614.7|20644.7|20614.7|20644.7|20614.7|20644.7|20614.7|0
1727789400000|2024-10-01 13:30:00|20677|20647|20635|20605|20780.2|20750.2|20628.6|20598.6|0
1727789700000|2024-10-01 13:35:00|20625.4|20595.4|20560.8|20530.8|20680.2|20650.2|20551.2|20521.2|0
1727790000000|2024-10-01 13:40:00|20564.1|20534.1|20599.5|20569.5|20599.5|20569.5|20512.5|20482.5|0
1727790300000|2024-10-01 13:45:00|20606|20576|20709.2|20679.2|20718.9|20688.9|20593.1|20563.1|0
1727790600000|2024-10-01 13:50:00|20702.8|20672.8|20735|20705|20754.4|20724.4|20677|20647|0
1727790900000|2024-10-01 13:55:00|20741.5|20711.5|20760.8|20730.8|20847.9|20817.9|20738.3|20708.3|0
1727791200000|2024-10-01 14:00:00|20757.6|20727.6|20931.8|20901.8|20935|20905|20728.6|20698.6|0
1727791500000|2024-10-01 14:05:00|20928.6|20898.6|20773.7|20743.7|20938.3|20908.3|20773.7|20743.7|0
1727791800000|2024-10-01 14:10:00|20770.5|20740.5|20760.8|20730.8|20793.1|20763.1|20747.9|20717.9|0
1727792100000|2024-10-01 14:15:00|20767.3|20737.3|20689.9|20659.9|20773.7|20743.7|20657.6|20627.6|0
1727792400000|2024-10-01 14:20:00|20696.3|20666.3|20709.2|20679.2|20764.1|20734.1|20657.6|20627.6|0
1727792700000|2024-10-01 14:25:00|20702.8|20672.8|20660.8|20630.8|20702.8|20672.8|20631.8|20601.8|0
1727793000000|2024-10-01 14:30:00|20664.1|20634.1|20693.1|20663.1|20706|20676|20622.1|20592.1|0
1727793300000|2024-10-01 14:35:00|20689.9|20659.9|20780.2|20750.2|20786.6|20756.6|20686.6|20656.6|0
1727793600000|2024-10-01 14:40:00|20777|20747|20825.4|20795.4|20873.7|20843.7|20777|20747|0
1727793900000|2024-10-01 14:45:00|20828.6|20798.6|20780.2|20750.2|20838.3|20808.3|20767.3|20737.3|0
1727794200000|2024-10-01 14:50:00|20786.6|20756.6|20818.9|20788.9|20838.3|20808.3|20767.3|20737.3|0
1727794500000|2024-10-01 14:55:00|20822.1|20792.1|20828.6|20798.6|20847.9|20817.9|20806|20776|0
1727794800000|2024-10-01 15:00:00|20831.8|20801.8|20796.3|20766.3|20844.7|20814.7|20796.3|20766.3|0
1727795100000|2024-10-01 15:05:00|20799.5|20769.5|20754.4|20724.4|20806|20776|20754.4|20724.4|0
1727795400000|2024-10-01 15:10:00|20760.8|20730.8|20806|20776|20809.2|20779.2|20747.9|20717.9|0
1727795700000|2024-10-01 15:15:00|20812.5|20782.5|20838.3|20808.3|20838.3|20808.3|20802.8|20772.8|0
1727796000000|2024-10-01 15:20:00|20844.7|20814.7|20883.4|20853.4|20896.3|20866.3|20831.8|20801.8|0
1727796300000|2024-10-01 15:25:00|20886.6|20856.6|20886.6|20856.6|20896.3|20866.3|20847.9|20817.9|0
1727796600000|2024-10-01 15:30:00|20883.4|20853.4|20922.1|20892.1|20954.4|20924.4|20883.4|20853.4|0
1727796900000|2024-10-01 15:35:00|20918.9|20888.9|20938.3|20908.3|20938.3|20908.3|20902.8|20872.8|0
1727797200000|2024-10-01 15:40:00|20941.5|20911.5|20973.7|20943.7|20983.4|20953.4|20931.8|20901.8|0
1727797500000|2024-10-01 15:45:00|20967.3|20937.3|20967.3|20937.3|20973.7|20943.7|20928.6|20898.6|0
1727797800000|2024-10-01 15:50:00|20973.7|20943.7|20993.1|20963.1|21012.4|20982.4|20973.7|20943.7|0
1727798100000|2024-10-01 15:55:00|20989.9|20959.9|20989.9|20959.9|20999.5|20969.5|20970.5|20940.5|0
1727798400000|2024-10-01 16:00:00|20983.4|20953.4|21012.4|20982.4|21012.4|20982.4|20980.2|20950.2|0
1727798700000|2024-10-01 16:05:00|21018.9|20988.9|21093.1|21063.1|21093.1|21063.1|21018.9|20988.9|0
1727799000000|2024-10-01 16:10:00|21089.9|21059.9|21099.5|21069.5|21151.1|21121.1|21089.9|21059.9|0
1727799300000|2024-10-01 16:15:00|21096.3|21066.3|21070.5|21040.5|21099.5|21069.5|21070.5|21040.5|0
1727799600000|2024-10-01 16:20:00|21057.6|21027.6|21070.5|21040.5|21077|21047|21057.6|21027.6|0
1727799900000|2024-10-01 16:25:00|21077|21047|21070.5|21040.5|21077|21047|21044.7|21014.7|0
1727800200000|2024-10-01 16:30:00|21064.1|21034.1|21025.4|20995.4|21070.5|21040.5|21012.4|20982.4|0
1727800500000|2024-10-01 16:35:00|21018.9|20988.9|20951.2|20921.2|21018.9|20988.9|20944.7|20914.7|0
1727800800000|2024-10-01 16:40:00|20944.7|20914.7|20980.2|20950.2|21006|20976|20944.7|20914.7|0
1727801100000|2024-10-01 16:45:00|20973.7|20943.7|20870.5|20840.5|20980.2|20950.2|20867.3|20837.3|0
1727801400000|2024-10-01 16:50:00|20864.1|20834.1|21002.8|20972.8|21012.4|20982.4|20857.6|20827.6|0
1727801700000|2024-10-01 16:55:00|21006|20976|20999.5|20969.5|21006|20976|20973.7|20943.7|0
1727802000000|2024-10-01 17:00:00|20993.1|20963.1|20980.2|20950.2|21002.8|20972.8|20980.2|20950.2|0
1727802300000|2024-10-01 17:05:00|20986.6|20956.6|20973.7|20943.7|20989.9|20959.9|20954.4|20924.4|0
1727802600000|2024-10-01 17:10:00|20977|20947|20893.1|20863.1|20980.2|20950.2|20893.1|20863.1|0
1727802900000|2024-10-01 17:15:00|20889.9|20859.9|20902.8|20872.8|20915.7|20885.7|20877|20847|0
1727803200000|2024-10-01 17:20:00|20909.2|20879.2|20915.7|20885.7|20915.7|20885.7|20877|20847|0
1727803500000|2024-10-01 17:25:00|20918.9|20888.9|20935|20905|20941.5|20911.5|20915.7|20885.7|0
1727803800000|2024-10-01 17:30:00|20941.5|20911.5|20989.9|20959.9|21012.4|20982.4|20941.5|20911.5|0
1727804100000|2024-10-01 17:35:00|20993.1|20963.1|20986.6|20956.6|20993.1|20963.1|20970.5|20940.5|0
1727804400000|2024-10-01 17:40:00|20983.4|20953.4|21025.4|20995.4|21025.4|20995.4|20973.7|20943.7|0
1727804700000|2024-10-01 17:45:00|21022.1|20992.1|20999.5|20969.5|21031.8|21001.8|20999.5|20969.5|0
1727805000000|2024-10-01 17:50:00|21006|20976|21044.7|21014.7|21044.7|21014.7|21006|20976|0
1727805300000|2024-10-01 17:55:00|21051.2|21021.2|21054.4|21024.4|21077|21047|21044.7|21014.7|0
1727805600000|2024-10-01 18:00:00|21057.6|21027.6|21089.9|21059.9|21089.9|21059.9|21057.6|21027.6|0
1727805900000|2024-10-01 18:05:00|21086.6|21056.6|21089.9|21059.9|21099.5|21069.5|21080.2|21050.2|0
1727806200000|2024-10-01 18:10:00|21096.3|21066.3|21135|21105|21138.2|21108.2|21083.4|21053.4|0
1727806500000|2024-10-01 18:15:00|21147.9|21117.9|21160.8|21130.8|21170.5|21140.5|21118.9|21088.9|0
1727806800000|2024-10-01 18:20:00|21151.1|21121.1|21193.1|21163.1|21193.1|21163.1|21151.1|21121.1|0
1727807100000|2024-10-01 18:25:00|21199.5|21169.5|21212.4|21182.4|21235|21205|21199.5|21169.5|0
1727807400000|2024-10-01 18:30:00|21215.7|21185.7|21225.3|21195.3|21241.5|21211.5|21215.7|21185.7|0
1727807700000|2024-10-01 18:35:00|21228.6|21198.6|21218.9|21188.9|21231.8|21201.8|21209.2|21179.2|0
1727808000000|2024-10-01 18:40:00|21225.3|21195.3|21231.8|21201.8|21235|21205|21215.7|21185.7|0
1727808300000|2024-10-01 18:45:00|21228.6|21198.6|21235|21205|21247.9|21217.9|21218.9|21188.9|0
1727808600000|2024-10-01 18:50:00|21231.8|21201.8|21254.4|21224.4|21257.6|21227.6|21231.8|21201.8|0
1727808900000|2024-10-01 18:55:00|21257.6|21227.6|21241.5|21211.5|21273.7|21243.7|21235|21205|0
1727809200000|2024-10-01 19:00:00|21238.2|21208.2|21238.2|21208.2|21244.7|21214.7|21225.3|21195.3|0
1727809500000|2024-10-01 19:05:00|21235|21205|21267.3|21237.3|21270.5|21240.5|21228.6|21198.6|0
1727809800000|2024-10-01 19:10:00|21270.5|21240.5|21244.7|21214.7|21273.7|21243.7|21241.5|21211.5|0
1727810100000|2024-10-01 19:15:00|21247.9|21217.9|21238.2|21208.2|21260.8|21230.8|21228.6|21198.6|0
1727810400000|2024-10-01 19:20:00|21241.5|21211.5|21251.1|21221.1|21267.3|21237.3|21241.5|21211.5|0
1727810700000|2024-10-01 19:25:00|21247.9|21217.9|21276.9|21246.9|21280.2|21250.2|21247.9|21217.9|0
1727811000000|2024-10-01 19:30:00|21270.5|21240.5|21267.3|21237.3|21289.8|21259.8|21267.3|21237.3|0
1727811300000|2024-10-01 19:35:00|21264|21234|21254.4|21224.4|21273.7|21243.7|21238.2|21208.2|0
1727811600000|2024-10-01 19:40:00|21257.6|21227.6|21273.7|21243.7|21283.4|21253.4|21257.6|21227.6|0
1727811900000|2024-10-01 19:45:00|21270.5|21240.5|21286.6|21256.6|21289.8|21259.8|21257.6|21227.6|0
1727812200000|2024-10-01 19:50:00|21283.4|21253.4|21312.4|21282.4|21318.9|21288.9|21276.9|21246.9|0
1727812500000|2024-10-01 19:55:00|21309.2|21279.2|21331.8|21301.8|21360.8|21330.8|21309.2|21279.2|0
1727817000000|2024-10-01 21:10:00|21321.8|21291.8|21316.8|21286.8|21321.8|21291.8|21316.8|21286.8|0
1727820000000|2024-10-01 22:00:00|20963.8|20933.8|20943.6|20913.6|20970.4|20940.4|20942.9|20912.9|0
1727820300000|2024-10-01 22:05:00|20943.5|20913.5|20944.4|20914.4|20949.6|20919.6|20932.6|20902.6|0
1727820600000|2024-10-01 22:10:00|20943.9|20913.9|20937.7|20907.7|20947.6|20917.6|20932.6|20902.6|0
1727820900000|2024-10-01 22:15:00|20937.5|20907.5|20940.4|20910.4|20942.9|20912.9|20935.6|20905.6|0
1727821200000|2024-10-01 22:20:00|20940.9|20910.9|20936.6|20906.6|20941.6|20911.6|20934.2|20904.2|0
1727821500000|2024-10-01 22:25:00|20936.4|20906.4|20922.9|20892.9|20940.6|20910.6|20922.3|20892.3|0
1727821800000|2024-10-01 22:30:00|20922.6|20892.6|20927.4|20897.4|20928.3|20898.3|20919.3|20889.3|0
1727822100000|2024-10-01 22:35:00|20926.6|20896.6|20930.4|20900.4|20931.1|20901.1|20926.1|20896.1|0
1727822400000|2024-10-01 22:40:00|20930.7|20900.7|20912.3|20882.3|20930.7|20900.7|20908|20878|0
1727822700000|2024-10-01 22:45:00|20912|20882|20909.6|20879.6|20916.8|20886.8|20909|20879|0
1727823000000|2024-10-01 22:50:00|20907.4|20877.4|20910.8|20880.8|20913.5|20883.5|20905.8|20875.8|0
1727823300000|2024-10-01 22:55:00|20910.3|20880.3|20912.4|20882.4|20916.1|20886.1|20909.3|20879.3|0
1727823600000|2024-10-01 23:00:00|20912.7|20882.7|20914|20884|20916.4|20886.4|20910|20880|0
1727823900000|2024-10-01 23:05:00|20914.1|20884.1|20910.5|20880.5|20915|20885|20908.4|20878.4|0
1727824200000|2024-10-01 23:10:00|20910.4|20880.4|20915.7|20885.7|20915.7|20885.7|20908.5|20878.5|0
1727824500000|2024-10-01 23:15:00|20915.2|20885.2|20901.3|20871.3|20918.3|20888.3|20899.7|20869.7|0
1727824800000|2024-10-01 23:20:00|20900.2|20870.2|20890.5|20860.5|20900.2|20870.2|20889.9|20859.9|0
1727825100000|2024-10-01 23:25:00|20890|20860|20886.7|20856.7|20891.8|20861.8|20878.8|20848.8|0
1727825400000|2024-10-01 23:30:00|20886.1|20856.1|20895|20865|20896.5|20866.5|20884.7|20854.7|0
1727825700000|2024-10-01 23:35:00|20894.7|20864.7|20897.4|20867.4|20900.5|20870.5|20893.2|20863.2|0
1727826000000|2024-10-01 23:40:00|20897.9|20867.9|20898.7|20868.7|20900.6|20870.6|20895.9|20865.9|0
1727826300000|2024-10-01 23:45:00|20899|20869|20913.8|20883.8|20914.8|20884.8|20897.2|20867.2|0
1727826600000|2024-10-01 23:50:00|20913.6|20883.6|20917.3|20887.3|20923.9|20893.9|20911.1|20881.1|0
1727826900000|2024-10-01 23:55:00|20917|20887|20917.9|20887.9|20919.1|20889.1|20916.6|20886.6|0
1727827200000|2024-10-02 00:00:00|20918.5|20888.5|20931.2|20901.2|20933|20903|20916.7|20886.7|0
1727827500000|2024-10-02 00:05:00|20931.8|20901.8|20949.4|20919.4|20951.8|20921.8|20931.7|20901.7|0
1727827800000|2024-10-02 00:10:00|20949.6|20919.6|20981.5|20951.5|20982.6|20952.6|20946.9|20916.9|0
1727828100000|2024-10-02 00:15:00|20981.3|20951.3|20973.2|20943.2|20987.5|20957.5|20972.3|20942.3|0
1727828400000|2024-10-02 00:20:00|20972.7|20942.7|20971.3|20941.3|20975|20945|20968.3|20938.3|0
1727828700000|2024-10-02 00:25:00|20971|20941|20966.7|20936.7|20971|20941|20962.3|20932.3|0
1727829000000|2024-10-02 00:30:00|20967.3|20937.3|20958.7|20928.7|20969.7|20939.7|20941.5|20911.5|0
1727829300000|2024-10-02 00:35:00|20958.2|20928.2|20966.4|20936.4|20967.3|20937.3|20957.6|20927.6|0
1727829600000|2024-10-02 00:40:00|20966.9|20936.9|20977.1|20947.1|20977.6|20947.6|20965.8|20935.8|0
1727829900000|2024-10-02 00:45:00|20977.3|20947.3|20975.7|20945.7|20978.1|20948.1|20933.7|20903.7|0
1727830200000|2024-10-02 00:50:00|20976|20946|20946.9|20916.9|20976.5|20946.5|20943.4|20913.4|0
1727830500000|2024-10-02 00:55:00|20946.4|20916.4|20949.9|20919.9|20951.3|20921.3|20944.5|20914.5|0
1727830800000|2024-10-02 01:00:00|20950.5|20920.5|20974.1|20944.1|20974.6|20944.6|20948.9|20918.9|0
1727831100000|2024-10-02 01:05:00|20974.6|20944.6|21086.9|21056.9|21097.2|21067.2|20973.8|20943.8|0
1727831400000|2024-10-02 01:10:00|21086.8|21056.8|21111.6|21081.6|21122.7|21092.7|21076.1|21046.1|0
1727831700000|2024-10-02 01:15:00|21200.9|21195.9|21292.9|21287.9|21323.9|21318.9|21116.9|21111.9|7828
1727832000000|2024-10-02 01:20:00|21291.4|21286.4|21321.4|21316.4|21323.4|21318.4|21255.4|21250.4|3309
1727832300000|2024-10-02 01:25:00|21320.9|21315.9|21400.4|21395.4|21412.4|21407.4|21305.9|21300.9|3130
1727832600000|2024-10-02 01:30:00|21398.4|21393.4|21601.4|21596.4|21697.9|21692.9|21379.4|21374.4|10358
1727832900000|2024-10-02 01:35:00|21604.4|21599.4|21626.9|21621.9|21661.4|21656.4|21483.9|21478.9|7026
1727833200000|2024-10-02 01:40:00|21624.4|21619.4|21596.4|21591.4|21625.9|21620.9|21496.4|21491.4|4510
1727833500000|2024-10-02 01:45:00|21596.9|21591.9|21726.9|21721.9|21769.9|21764.9|21596.9|21591.9|6746
1727833800000|2024-10-02 01:50:00|21727.9|21722.9|21839.9|21834.9|21855.4|21850.4|21714.4|21709.4|5181
1727834100000|2024-10-02 01:55:00|21838.4|21833.4|21765.9|21760.9|21848.4|21843.4|21747.4|21742.4|3578
1727834400000|2024-10-02 02:00:00|21768.4|21763.4|21863.9|21858.9|21880.9|21875.9|21759.9|21754.9|4124
1727834700000|2024-10-02 02:05:00|21865.4|21860.4|21829.4|21824.4|21902.4|21897.4|21803.9|21798.9|3794
1727835000000|2024-10-02 02:10:00|21829.9|21824.9|21800.4|21795.4|21831.4|21826.4|21737.9|21732.9|3436
1727835300000|2024-10-02 02:15:00|21800.9|21795.9|21879.9|21874.9|21881.9|21876.9|21794.9|21789.9|3009
1727835600000|2024-10-02 02:20:00|21880.9|21875.9|22006.9|22001.9|22006.9|22001.9|21830.9|21825.9|4389
1727835900000|2024-10-02 02:25:00|22007.9|22002.9|22072.9|22067.9|22085.9|22080.9|21946.9|21941.9|5378
1727836200000|2024-10-02 02:30:00|22072.4|22067.4|22097.9|22092.9|22128.9|22123.9|22014.9|22009.9|4253
1727836500000|2024-10-02 02:35:00|22094.4|22089.4|22135.4|22130.4|22143.9|22138.9|22045.4|22040.4|2876
1727836800000|2024-10-02 02:40:00|22133.4|22128.4|21986.9|21981.9|22144.4|22139.4|21986.9|21981.9|2963
1727837100000|2024-10-02 02:45:00|21986.4|21981.4|22055.4|22050.4|22078.9|22073.9|21985.9|21980.9|2922
1727837400000|2024-10-02 02:50:00|22054.9|22049.9|22135.4|22130.4|22135.4|22130.4|22040.4|22035.4|2823
1727837700000|2024-10-02 02:55:00|22138.4|22133.4|22129.9|22124.9|22163.9|22158.9|22121.4|22116.4|2477
1727838000000|2024-10-02 03:00:00|22130.9|22125.9|22198.9|22193.9|22198.9|22193.9|22127.4|22122.4|2297
1727838300000|2024-10-02 03:05:00|22198.4|22193.4|22261.9|22256.9|22273.4|22268.4|22192.9|22187.9|3090
1727838600000|2024-10-02 03:10:00|22262.4|22257.4|22406.4|22401.4|22417.9|22412.9|22249.4|22244.4|5531
1727838900000|2024-10-02 03:15:00|22405.9|22400.9|22439.4|22434.4|22460.9|22455.9|22317.9|22312.9|5137
1727839200000|2024-10-02 03:20:00|22431.9|22426.9|22308.4|22303.4|22438.9|22433.9|22302.9|22297.9|3477
1727839500000|2024-10-02 03:25:00|22307.4|22302.4|22391.4|22386.4|22425.9|22420.9|22297.4|22292.4|2732
1727839800000|2024-10-02 03:30:00|22391.9|22386.9|22456.6|22451.6|22456.6|22451.6|22364.4|22359.4|2061
1727840100000|2024-10-02 03:35:00|22457.6|22452.6|22601.6|22596.6|22626.6|22621.6|22437.1|22432.1|4683
1727840400000|2024-10-02 03:40:00|22603.6|22598.6|22518.6|22513.6|22685.6|22680.6|22485.1|22480.1|5748
1727840700000|2024-10-02 03:45:00|22516.1|22511.1|22356.1|22351.1|22539.1|22534.1|22356.1|22351.1|5294
1727841000000|2024-10-02 03:50:00|22356.6|22351.6|22428.6|22423.6|22454.1|22449.1|22351.6|22346.6|2608
1727841300000|2024-10-02 03:55:00|22429.1|22424.1|22414.1|22409.1|22431.6|22426.6|22326.1|22321.1|3371
1727841600000|2024-10-02 04:00:00|22425.6|22395.6|22412.3|22382.3|22425.7|22395.7|22407.5|22377.5|0
1727841900000|2024-10-02 04:05:00|22412|22382|22425.4|22395.4|22430.9|22400.9|22399.9|22369.9|0
1727842200000|2024-10-02 04:10:00|22425.9|22395.9|22411.4|22381.4|22426|22396|22410.7|22380.7|0
1727842500000|2024-10-02 04:15:00|22411.7|22381.7|22412.6|22382.6|22413|22383|22404.3|22374.3|0
1727842800000|2024-10-02 04:20:00|22412.4|22382.4|22398.8|22368.8|22417.1|22387.1|22398.6|22368.6|0
1727843100000|2024-10-02 04:25:00|22399.1|22369.1|22388.3|22358.3|22399.4|22369.4|22388.2|22358.2|0
1727843400000|2024-10-02 04:30:00|22387.7|22357.7|22369.8|22339.8|22388.9|22358.9|22369.4|22339.4|0
1727843700000|2024-10-02 04:35:00|22368.5|22338.5|22344.6|22314.6|22369.1|22339.1|22336.6|22306.6|0
1727844000000|2024-10-02 04:40:00|22344.9|22314.9|22339.2|22309.2|22346.7|22316.7|22328.9|22298.9|0
1727844300000|2024-10-02 04:45:00|22338.6|22308.6|22354.8|22324.8|22355.7|22325.7|22338.1|22308.1|0
1727844600000|2024-10-02 04:50:00|22354.2|22324.2|22365.7|22335.7|22368.7|22338.7|22352.8|22322.8|0
1727844900000|2024-10-02 04:55:00|22365.5|22335.5|22383.1|22353.1|22384|22354|22355|22325|26
1727845200000|2024-10-02 05:00:00|22382|22352|22510.6|22505.6|22521.6|22516.6|22371.1|22352|4354
1727845500000|2024-10-02 05:05:00|22512.6|22507.6|22548.6|22543.6|22577.1|22572.1|22482.6|22477.6|2573
1727845800000|2024-10-02 05:10:00|22549.1|22544.1|22563.6|22558.6|22603.1|22598.1|22521.6|22516.6|2698
1727846100000|2024-10-02 05:15:00|22563.1|22558.1|22683.6|22678.6|22704.1|22699.1|22534.6|22529.6|4289
1727846400000|2024-10-02 05:20:00|22685.1|22680.1|22583.1|22578.1|22685.1|22680.1|22579.1|22574.1|2662
1727846700000|2024-10-02 05:25:00|22584.1|22579.1|22519.1|22514.1|22588.1|22583.1|22442.1|22437.1|3329
1727847000000|2024-10-02 05:30:00|22521.1|22516.1|22376.6|22371.6|22562.6|22557.6|22363.6|22358.6|3728
1727847300000|2024-10-02 05:35:00|22377.6|22372.6|22309.6|22304.6|22423.6|22418.6|22243.1|22238.1|4932
1727847600000|2024-10-02 05:40:00|22310.1|22305.1|22193.6|22188.6|22313.1|22308.1|22076.1|22071.1|6017
1727847900000|2024-10-02 05:45:00|22193.1|22188.1|22057.6|22052.6|22263.1|22258.1|22020.1|22015.1|5751
1727848200000|2024-10-02 05:50:00|22058.1|22053.1|22099.5|22094.5|22145.5|22140.5|21976.6|21971.6|5324
1727848500000|2024-10-02 05:55:00|22104|22099|22197.5|22192.5|22215|22210|22093.5|22088.5|3570
1727848800000|2024-10-02 06:00:00|22201|22196|22157|22152|22236|22231|22078|22073|3864
1727849100000|2024-10-02 06:05:00|22159.5|22154.5|22144.5|22139.5|22217.5|22212.5|22094.5|22089.5|2872
1727849400000|2024-10-02 06:10:00|22148.5|22143.5|22290.5|22285.5|22312.5|22307.5|22135.5|22130.5|3781
1727849700000|2024-10-02 06:15:00|22287|22282|22233.5|22228.5|22319.5|22314.5|22232.5|22227.5|2565
1727850000000|2024-10-02 06:20:00|22234|22229|22279|22274|22354|22349|22213|22208|2897
1727850300000|2024-10-02 06:25:00|22278.5|22273.5|22430.5|22425.5|22452.5|22447.5|22261.5|22256.5|4306
1727850600000|2024-10-02 06:30:00|22431|22426|22362.5|22357.5|22434.5|22429.5|22306.5|22301.5|3437
1727850900000|2024-10-02 06:35:00|22363|22358|22421.5|22416.5|22477|22472|22332.5|22327.5|3605
1727851200000|2024-10-02 06:40:00|22422.5|22417.5|22396.5|22391.5|22517.5|22512.5|22387|22382|3521
1727851500000|2024-10-02 06:45:00|22396|22391|22362.5|22357.5|22445.5|22440.5|22340|22335|2246
1727851800000|2024-10-02 06:50:00|22363.5|22358.5|22463.5|22458.5|22463.5|22458.5|22355.5|22350.5|2137
1727852100000|2024-10-02 06:55:00|22464.5|22459.5|22451|22446|22510.5|22505.5|22424|22419|2190
1727852400000|2024-10-02 07:00:00|22451.5|22446.5|22367.5|22362.5|22472|22467|22358.5|22353.5|2767
1727852700000|2024-10-02 07:05:00|22367|22362|22290.5|22285.5|22384.5|22379.5|22243|22238|3878
1727853000000|2024-10-02 07:10:00|22292|22287|22295|22290|22350.5|22345.5|22263|22258|2200
1727853300000|2024-10-02 07:15:00|22291.5|22286.5|22327|22322|22342|22337|22273.5|22268.5|1570
1727853600000|2024-10-02 07:20:00|22326.5|22321.5|22336|22331|22354|22349|22288|22283|1718
1727853900000|2024-10-02 07:25:00|22335|22330|22319|22314|22387|22382|22318|22313|1833
1727854200000|2024-10-02 07:30:00|22320|22315|22253.5|22248.5|22345|22340|22251|22246|1660
1727854500000|2024-10-02 07:35:00|22253|22248|22343|22338|22356|22351|22253|22248|1912
1727854800000|2024-10-02 07:40:00|22345|22340|22417|22412|22417|22412|22328|22323|1504
1727855100000|2024-10-02 07:45:00|22413|22408|22461.5|22456.5|22465|22460|22404|22399|2429
1727855400000|2024-10-02 07:50:00|22462.5|22457.5|22471.5|22466.5|22477|22472|22430.5|22425.5|1995
1727855700000|2024-10-02 07:55:00|22472|22467|22478.5|22473.5|22485|22480|22452|22447|2259
1727856000000|2024-10-02 08:00:00|22479|22474|22419|22414|22479|22474|22402.5|22397.5|2772
1727856300000|2024-10-02 08:05:00|22419.5|22414.5|22372|22367|22453.5|22448.5|22368|22363|3299
1727856600000|2024-10-02 08:10:00|22368|22363|22300|22295|22383|22378|22275.5|22270.5|3322
1727856900000|2024-10-02 08:15:00|22298|22293|22315.5|22310.5|22352|22347|22280|22275|1757
1727857200000|2024-10-02 08:20:00|22314.5|22309.5|22377.5|22372.5|22384.5|22379.5|22286.5|22281.5|1208
1727857500000|2024-10-02 08:25:00|22378.5|22373.5|22382|22377|22414.5|22409.5|22367.5|22362.5|1971
1727857800000|2024-10-02 08:30:00|22398.4|22368.4|22398.4|22368.4|22400.9|22370.9|22393|22363|1142
1727858100000|2024-10-02 08:35:00|22399|22369|22399.5|22369.5|22402.8|22372.8|22396.7|22366.7|0
1727858400000|2024-10-02 08:40:00|22399.8|22369.8|22369.1|22339.1|22399.8|22369.8|22367.8|22337.8|0
1727858700000|2024-10-02 08:45:00|22368.8|22338.8|22356.2|22326.2|22374.6|22344.6|22356.2|22326.2|0
1727859000000|2024-10-02 08:50:00|22356.1|22326.1|22355.9|22325.9|22357.3|22327.3|22347.6|22317.6|0
1727859300000|2024-10-02 08:55:00|22356.2|22326.2|22349.9|22319.9|22357|22327|22349.7|22319.7|0
1727859600000|2024-10-02 09:00:00|22350.5|22320.5|22344.5|22314.5|22351.1|22321.1|22342.2|22312.2|0
1727859900000|2024-10-02 09:05:00|22344.8|22314.8|22338.9|22308.9|22345.4|22315.4|22338.2|22308.2|0
1727860200000|2024-10-02 09:10:00|22338.6|22308.6|22341.7|22311.7|22347.6|22317.6|22336.9|22306.9|0
1727860500000|2024-10-02 09:15:00|22356|22348|22410.5|22402.5|22426|22418|22341|22333|1033
1727860800000|2024-10-02 09:20:00|22411|22403|22397.5|22389.5|22453|22445|22373|22365|795
1727861100000|2024-10-02 09:25:00|22396.5|22388.5|22410|22402|22422.5|22414.5|22373.5|22365.5|413
1727861400000|2024-10-02 09:30:00|22404|22396|22499.5|22491.5|22506.5|22498.5|22400|22392|1069
1727861700000|2024-10-02 09:35:00|22501|22493|22509|22501|22511|22503|22464.5|22456.5|1038
1727862000000|2024-10-02 09:40:00|22506.5|22498.5|22440.5|22432.5|22507|22499|22435.5|22427.5|916
1727862300000|2024-10-02 09:45:00|22441|22433|22432|22424|22465|22457|22389|22381|815
1727862600000|2024-10-02 09:50:00|22431.5|22423.5|22451|22443|22455|22447|22405.5|22397.5|476
1727862900000|2024-10-02 09:55:00|22450.5|22442.5|22469.5|22461.5|22479.5|22471.5|22440|22432|394
1727863200000|2024-10-02 10:00:00|22468.5|22460.5|22463.5|22455.5|22474.5|22466.5|22449|22441|302
1727863500000|2024-10-02 10:05:00|22462.5|22454.5|22411|22403|22468|22460|22403.5|22395.5|532
1727863800000|2024-10-02 10:10:00|22413.5|22405.5|22434.5|22426.5|22439.5|22431.5|22401|22393|393
1727864100000|2024-10-02 10:15:00|22433.5|22425.5|22488.5|22480.5|22499|22491|22427.5|22419.5|634
1727864400000|2024-10-02 10:20:00|22487.5|22479.5|22477|22469|22501|22493|22466.5|22458.5|259
1727864700000|2024-10-02 10:25:00|22476.5|22468.5|22576|22568|22592|22584|22466|22458|1146
1727865000000|2024-10-02 10:30:00|22575.5|22567.5|22704|22696|22704|22696|22567.5|22559.5|1271
1727865300000|2024-10-02 10:35:00|22704.5|22696.5|22637|22629|22704.5|22696.5|22620.5|22612.5|924
1727865600000|2024-10-02 10:40:00|22637.5|22629.5|22627.5|22619.5|22652.5|22644.5|22591|22583|665
1727865900000|2024-10-02 10:45:00|22628|22620|22698|22690|22702.5|22694.5|22604|22596|871
1727866200000|2024-10-02 10:50:00|22695|22687|22754|22746|22789|22781|22661|22653|1494
1727866500000|2024-10-02 10:55:00|22752|22744|22681.5|22673.5|22752|22744|22649.5|22641.5|1036
1727866800000|2024-10-02 11:00:00|22691|22683|22646|22638|22703|22695|22611.5|22603.5|1274
1727867100000|2024-10-02 11:05:00|22645|22637|22572.5|22564.5|22645|22637|22551|22543|1293
1727867400000|2024-10-02 11:10:00|22571.5|22563.5|22658.5|22650.5|22689.5|22681.5|22571.5|22563.5|971
1727867700000|2024-10-02 11:15:00|22658|22650|22564.5|22556.5|22658|22650|22557|22549|806
1727868000000|2024-10-02 11:20:00|22561.5|22553.5|22615.5|22607.5|22643|22635|22516|22508|1496
1727868300000|2024-10-02 11:25:00|22614.5|22606.5|22673.5|22665.5|22709.5|22701.5|22571.5|22563.5|940
1727868600000|2024-10-02 11:30:00|22672.5|22664.5|22629|22621|22712|22704|22598.5|22590.5|757
1727868900000|2024-10-02 11:35:00|22628.5|22620.5|22592.5|22584.5|22647.5|22639.5|22581|22573|392
1727869200000|2024-10-02 11:40:00|22593|22585|22584|22576|22620.5|22612.5|22570.5|22562.5|507
1727869500000|2024-10-02 11:45:00|22585|22577|22608|22600|22664.5|22656.5|22583|22575|527
1727869800000|2024-10-02 11:50:00|22607.5|22599.5|22589.5|22581.5|22609.5|22601.5|22582|22574|432
1727870100000|2024-10-02 11:55:00|22590|22582|22595.5|22587.5|22630|22622|22582|22574|464
1727870400000|2024-10-02 12:00:00|22597.5|22589.5|22566|22558|22601.5|22593.5|22563.5|22555.5|393
1727870700000|2024-10-02 12:05:00|22565|22557|22479|22471|22565|22557|22479|22471|684
1727871000000|2024-10-02 12:10:00|22478.5|22470.5|22518|22510|22541|22533|22460.5|22452.5|816
1727871300000|2024-10-02 12:15:00|22517.5|22509.5|22527|22519|22542.5|22534.5|22472.5|22464.5|657
1727871600000|2024-10-02 12:20:00|22532|22524|22518.5|22510.5|22549.5|22541.5|22503|22495|417
1727871900000|2024-10-02 12:25:00|22519|22511|22483|22475|22530.5|22522.5|22478.5|22470.5|434
1727872200000|2024-10-02 12:30:00|22480.5|22472.5|22521.5|22513.5|22522.5|22514.5|22470|22462|388
1727872500000|2024-10-02 12:35:00|22520.5|22512.5|22561.5|22553.5|22564|22556|22502.5|22494.5|479
1727872800000|2024-10-02 12:40:00|22563|22555|22533.5|22525.5|22564|22556|22532|22524|341
1727873100000|2024-10-02 12:45:00|22533|22525|22551.5|22543.5|22551.5|22543.5|22513.5|22505.5|355
1727873400000|2024-10-02 12:50:00|22550|22542|22475.5|22467.5|22565|22557|22473.5|22465.5|560
1727873700000|2024-10-02 12:55:00|22475|22467|22413.5|22405.5|22486|22478|22346|22338|1540
1727874000000|2024-10-02 13:00:00|22422|22414|22391.5|22383.5|22422|22414|22341|22333|854
1727874300000|2024-10-02 13:05:00|22391|22383|22361.5|22353.5|22422|22414|22357.5|22349.5|589
1727874600000|2024-10-02 13:10:00|22363.5|22355.5|22371|22363|22391.5|22383.5|22340|22332|424
1727874900000|2024-10-02 13:15:00|22367|22359|22406|22398|22414.5|22406.5|22341|22333|355
1727875200000|2024-10-02 13:20:00|22406.5|22398.5|22342|22334|22429.5|22421.5|22341|22333|467
1727875500000|2024-10-02 13:25:00|22335|22327|22338.5|22330.5|22358.5|22350.5|22289|22281|692
1727875800000|2024-10-02 13:30:00|22340.5|22332.5|22293.5|22285.5|22368.5|22360.5|22207.5|22199.5|2288
1727876100000|2024-10-02 13:35:00|22293|22285|22272|22264|22401.5|22393.5|22248.5|22240.5|1629
1727876400000|2024-10-02 13:40:00|22274.5|22266.5|22164.5|22156.5|22304.5|22296.5|22149.5|22141.5|1483
1727876700000|2024-10-02 13:45:00|22164|22156|22279.5|22271.5|22281.5|22273.5|22153.5|22145.5|1277
1727877000000|2024-10-02 13:50:00|22280.5|22272.5|22245.5|22237.5|22330|22322|22206.5|22198.5|801
1727877300000|2024-10-02 13:55:00|22247|22239|22229.5|22221.5|22266.5|22258.5|22200.5|22192.5|878
1727877600000|2024-10-02 14:00:00|22230.5|22222.5|22329.5|22321.5|22353.5|22345.5|22225.5|22217.5|837
1727877900000|2024-10-02 14:05:00|22329|22321|22282|22274|22381|22373|22280|22272|840
1727878200000|2024-10-02 14:10:00|22281.5|22273.5|22260|22252|22402.5|22394.5|22244.5|22236.5|872
1727878500000|2024-10-02 14:15:00|22259.5|22251.5|22332.5|22324.5|22350|22342|22251|22243|463
1727878800000|2024-10-02 14:20:00|22333|22325|22158.5|22150.5|22353|22345|22156.5|22148.5|1011
1727879100000|2024-10-02 14:25:00|22157|22149|22141|22133|22185.5|22177.5|22085|22077|1404
1727879400000|2024-10-02 14:30:00|22140|22132|22140.5|22132.5|22199.5|22191.5|22128|22120|849
1727879700000|2024-10-02 14:35:00|22143.5|22135.5|22153.5|22145.5|22182.5|22174.5|22100.5|22092.5|717
1727880000000|2024-10-02 14:40:00|22155|22147|22147.5|22139.5|22180.5|22172.5|22135|22127|380
1727880300000|2024-10-02 14:45:00|22148|22140|22243|22235|22243.5|22235.5|22139.5|22131.5|636
1727880600000|2024-10-02 14:50:00|22243.5|22235.5|22183.5|22175.5|22247.5|22239.5|22182|22174|469
1727880900000|2024-10-02 14:55:00|22184|22176|22078|22070|22190|22182|22076|22068|696
1727881200000|2024-10-02 15:00:00|22077.5|22069.5|22118|22110|22142.5|22134.5|22073|22065|432
1727881500000|2024-10-02 15:05:00|22118.5|22110.5|22113|22105|22143|22135|22059|22051|609
1727881800000|2024-10-02 15:10:00|22112.5|22104.5|22070.5|22062.5|22136.5|22128.5|22070.5|22062.5|310
1727882100000|2024-10-02 15:15:00|22070|22062|22113|22105|22157|22149|22052.5|22044.5|678
1727882400000|2024-10-02 15:20:00|22112.5|22104.5|22066.5|22058.5|22113|22105|22066|22058|464
1727882700000|2024-10-02 15:25:00|22066|22058|22091.5|22083.5|22119.5|22111.5|22040.5|22032.5|368
1727883000000|2024-10-02 15:30:00|22087|22079|22161|22153|22161|22153|22075|22067|475
1727883300000|2024-10-02 15:35:00|22162|22154|22118|22110|22188|22180|22108|22100|533
1727883600000|2024-10-02 15:40:00|22118.5|22110.5|22075.5|22067.5|22121.5|22113.5|22061.5|22053.5|515
1727883900000|2024-10-02 15:45:00|22080|22072|22162.5|22154.5|22162.5|22154.5|22064|22056|640
1727884200000|2024-10-02 15:50:00|22163|22155|22147.5|22139.5|22184.5|22176.5|22113.5|22105.5|697
1727884500000|2024-10-02 15:55:00|22147|22139|22148|22140|22162.5|22154.5|22099.5|22091.5|288
1727884800000|2024-10-02 16:00:00|22150|22142|22204|22196|22204|22196|22138|22130|293
1727885100000|2024-10-02 16:05:00|22204.5|22196.5|22249.5|22241.5|22314.5|22306.5|22204|22196|690
1727885400000|2024-10-02 16:10:00|22251.5|22243.5|22242.5|22234.5|22283|22275|22239.5|22231.5|185
1727885700000|2024-10-02 16:15:00|22242|22234|22250|22242|22284.5|22276.5|22240.5|22232.5|139
1727886000000|2024-10-02 16:20:00|22249.5|22241.5|22300.5|22292.5|22306.5|22298.5|22230|22222|198
1727886300000|2024-10-02 16:25:00|22300|22292|22286.5|22278.5|22309|22301|22260|22252|212
1727886600000|2024-10-02 16:30:00|22286|22278|22249|22241|22286|22278|22239.5|22231.5|139
1727886900000|2024-10-02 16:35:00|22248.5|22240.5|22270|22262|22286.5|22278.5|22245.5|22237.5|100
1727887200000|2024-10-02 16:40:00|22269.5|22261.5|22288.5|22280.5|22309|22301|22260.5|22252.5|191
1727887500000|2024-10-02 16:45:00|22288|22280|22313.5|22305.5|22355.5|22347.5|22282.5|22274.5|375
1727887800000|2024-10-02 16:50:00|22313|22305|22304|22296|22326.5|22318.5|22293.5|22285.5|129
1727888100000|2024-10-02 16:55:00|22308.5|22300.5|22260.5|22252.5|22314|22306|22259.5|22251.5|167
1727888400000|2024-10-02 17:00:00|22260|22252|22273|22265|22287.5|22279.5|22260|22252|84
1727888700000|2024-10-02 17:05:00|22272.5|22264.5|22253.5|22245.5|22282.5|22274.5|22246|22238|115
1727889000000|2024-10-02 17:10:00|22253|22245|22244|22236|22260.5|22252.5|22216.5|22208.5|175
1727889300000|2024-10-02 17:15:00|22243.5|22235.5|22223.5|22215.5|22244|22236|22217|22209|116
1727889600000|2024-10-02 17:20:00|22223|22215|22226.5|22218.5|22238.5|22230.5|22214.5|22206.5|65
1727889900000|2024-10-02 17:25:00|22227|22219|22255|22247|22269|22261|22222.5|22214.5|112
1727890200000|2024-10-02 17:30:00|22254.5|22246.5|22175.5|22167.5|22259|22251|22174|22166|176
1727890500000|2024-10-02 17:35:00|22175|22167|22207|22199|22228.5|22220.5|22159|22151|142
1727890800000|2024-10-02 17:40:00|22207.5|22199.5|22214|22206|22218|22210|22195|22187|138
1727891100000|2024-10-02 17:45:00|22210|22202|22236.5|22228.5|22242.5|22234.5|22190|22182|217
1727891400000|2024-10-02 17:50:00|22236|22228|22245.5|22237.5|22254|22246|22219|22211|150
1727891700000|2024-10-02 17:55:00|22246|22238|22271|22263|22294|22286|22239.5|22231.5|223
1727892000000|2024-10-02 18:00:00|22270|22262|22256.5|22248.5|22277|22269|22246|22238|161
1727892300000|2024-10-02 18:05:00|22256|22248|22263.5|22255.5|22267|22259|22225.5|22217.5|149
1727892600000|2024-10-02 18:10:00|22264|22256|22280|22272|22280.5|22272.5|22233.5|22225.5|242
1727892900000|2024-10-02 18:15:00|22280.5|22272.5|22296.5|22288.5|22299|22291|22258.5|22250.5|227
1727893200000|2024-10-02 18:20:00|22294.5|22286.5|22307.5|22299.5|22320.5|22312.5|22273|22265|246
1727893500000|2024-10-02 18:25:00|22308|22300|22284.5|22276.5|22330.5|22322.5|22260|22252|249
1727893800000|2024-10-02 18:30:00|22282.5|22274.5|22308.5|22300.5|22309.5|22301.5|22248|22240|226
1727894100000|2024-10-02 18:35:00|22309|22301|22299.5|22291.5|22313|22305|22285.5|22277.5|225
1727894400000|2024-10-02 18:40:00|22299|22291|22297.5|22289.5|22313|22305|22276.5|22268.5|281
1727894700000|2024-10-02 18:45:00|22297|22289|22299.5|22291.5|22311.5|22303.5|22278|22270|216
1727895000000|2024-10-02 18:50:00|22300|22292|22319.5|22311.5|22320|22312|22291.5|22283.5|184
1727895300000|2024-10-02 18:55:00|22323|22315|22361.5|22331.5|22364.5|22356.5|22323|22315|363
1727895600000|2024-10-02 19:00:00|22361.4|22331.4|22306.7|22276.7|22363.8|22333.8|22306.6|22276.6|0
1727895900000|2024-10-02 19:05:00|22306.6|22276.6|22337.6|22307.6|22356.1|22326.1|22299.3|22269.3|0
1727896200000|2024-10-02 19:10:00|22337.8|22307.8|22352.3|22322.3|22356.8|22326.8|22333.5|22303.5|0
1727896500000|2024-10-02 19:15:00|22352.1|22322.1|22360.2|22330.2|22374.6|22344.6|22351.9|22321.9|0
1727896800000|2024-10-02 19:20:00|22362.6|22332.6|22394.2|22364.2|22400.6|22370.6|22362.6|22332.6|0
1727897100000|2024-10-02 19:25:00|22394.1|22364.1|22390.5|22360.5|22396.3|22366.3|22383.3|22353.3|0
1727897400000|2024-10-02 19:30:00|22390.7|22360.7|22413|22383|22421|22391|22387.5|22357.5|0
1727897700000|2024-10-02 19:35:00|22413.1|22383.1|22414.4|22384.4|22435.8|22405.8|22409.4|22379.4|0
1727898000000|2024-10-02 19:40:00|22414.5|22384.5|22438.2|22408.2|22461.8|22431.8|22414.5|22384.5|0
1727898300000|2024-10-02 19:45:00|22438.4|22408.4|22463.7|22433.7|22467.9|22437.9|22438.2|22408.2|0
1727898600000|2024-10-02 19:50:00|22463.5|22433.5|22485.2|22455.2|22487.5|22457.5|22454.4|22424.4|0
1727898900000|2024-10-02 19:55:00|22484.7|22454.7|22475.7|22445.7|22529.2|22499.2|22458.4|22428.4|0
1727899200000|2024-10-02 20:00:00|22476.9|22446.9|22498|22468|22498.7|22468.7|22473.5|22443.5|0
1727899500000|2024-10-02 20:05:00|22497.4|22467.4|22501.5|22471.5|22501.5|22471.5|22496.2|22466.2|0
1727899800000|2024-10-02 20:10:00|22501.2|22471.2|22491.7|22461.7|22504.3|22474.3|22491.1|22461.1|0
1727900100000|2024-10-02 20:15:00|22492.3|22462.3|22493.3|22463.3|22495|22465|22491.1|22461.1|0
1727900400000|2024-10-02 20:20:00|22493.5|22463.5|22493.2|22463.2|22494.7|22464.7|22489.8|22459.8|0
1727900700000|2024-10-02 20:25:00|22493.8|22463.8|22494|22464|22494.1|22464.1|22492.3|22462.3|0
1727901000000|2024-10-02 20:30:00|22494.5|22464.5|22493.1|22463.1|22494.6|22464.6|22492.4|22462.4|0
1727901300000|2024-10-02 20:35:00|22493.2|22463.2|22487|22457|22495.8|22465.8|22480.2|22450.2|0
1727901600000|2024-10-02 20:40:00|22483.2|22453.2|22487.2|22457.2|22490.2|22460.2|22482.6|22452.6|0
1727901900000|2024-10-02 20:45:00|22487.8|22457.8|22488.5|22458.5|22489.3|22459.3|22487.8|22457.8|0
1727902200000|2024-10-02 20:50:00|22487.9|22457.9|22489|22459|22489.1|22459.1|22486.5|22456.5|0
1727902500000|2024-10-02 20:55:00|22488.4|22458.4|22483.7|22453.7|22489|22459|22481.9|22451.9|0
1727902800000|2024-10-02 21:00:00|22483.8|22453.8|22483.1|22453.1|22484.6|22454.6|22482.9|22452.9|0
1727903100000|2024-10-02 21:05:00|22483|22453|22470.3|22440.3|22483.4|22453.4|22469.8|22439.8|0
1727903400000|2024-10-02 21:10:00|22469.3|22439.3|22470.5|22440.5|22471.3|22441.3|22468.9|22438.9|0
1727903700000|2024-10-02 21:15:00|22470.6|22440.6|22469.1|22439.1|22470.6|22440.6|22468.6|22438.6|0
1727904000000|2024-10-02 21:20:00|22469.6|22439.6|22468|22438|22469.6|22439.6|22468|22438|0
1727904300000|2024-10-02 21:25:00|22468.2|22438.2|22469.1|22439.1|22470.2|22440.2|22468.1|22438.1|0
1727904600000|2024-10-02 21:30:00|22469|22439|22468.9|22438.9|22469|22439|22468.9|22438.9|0
1727904900000|2024-10-02 21:35:00|22468.3|22438.3|22483.4|22453.4|22483.9|22453.9|22468.3|22438.3|0
1727905200000|2024-10-02 21:40:00|22483.5|22453.5|22480|22450|22483.6|22453.6|22479.9|22449.9|0
1727905500000|2024-10-02 21:45:00|22479.2|22449.2|22478.9|22448.9|22480.3|22450.3|22478.6|22448.6|0
1727905800000|2024-10-02 21:50:00|22478.4|22448.4|22478.8|22448.8|22478.8|22448.8|22478.4|22448.4|0
1727906100000|2024-10-02 21:55:00|22478.7|22448.7|22478.8|22448.8|22478.8|22448.8|22478.7|22448.7|0
1727906400000|2024-10-02 22:00:00|22480.5|22450.5|22511.4|22481.4|22511.4|22481.4|22478.8|22448.8|0
1727906700000|2024-10-02 22:05:00|22511.7|22481.7|22523.3|22493.3|22523.3|22493.3|22510.4|22480.4|0
1727907000000|2024-10-02 22:10:00|22523|22493|22517.3|22487.3|22523.3|22493.3|22515.5|22485.5|0
1727907300000|2024-10-02 22:15:00|22516.8|22486.8|22513.4|22483.4|22516.8|22486.8|22513.4|22483.4|0
1727907600000|2024-10-02 22:20:00|22512.8|22482.8|22507.9|22477.9|22513.4|22483.4|22507|22477|0
1727907900000|2024-10-02 22:25:00|22508.2|22478.2|22497.3|22467.3|22511.5|22481.5|22497|22467|0
1727908200000|2024-10-02 22:30:00|22497|22467|22489.2|22459.2|22497.3|22467.3|22485.6|22455.6|0
1727908500000|2024-10-02 22:35:00|22504.2|22474.2|22492.4|22462.4|22508.5|22478.5|22491.7|22461.7|0
1727908800000|2024-10-02 22:40:00|22492.1|22462.1|22488.3|22458.3|22492.4|22462.4|22487.7|22457.7|0
1727909100000|2024-10-02 22:45:00|22488.9|22458.9|22486.7|22456.7|22489.6|22459.6|22486.7|22456.7|0
1727909400000|2024-10-02 22:50:00|22487.9|22457.9|22490.9|22460.9|22491.6|22461.6|22487.9|22457.9|0
1727909700000|2024-10-02 22:55:00|22490.3|22460.3|22489.7|22459.7|22491.8|22461.8|22489.7|22459.7|0
1727910000000|2024-10-02 23:00:00|22490|22460|22486.8|22456.8|22490.1|22460.1|22482.9|22452.9|0
1727910300000|2024-10-02 23:05:00|22486.5|22456.5|22488.5|22458.5|22490.4|22460.4|22486.5|22456.5|0
1727910600000|2024-10-02 23:10:00|22489.1|22459.1|22491.7|22461.7|22492.4|22462.4|22488.5|22458.5|0
1727910900000|2024-10-02 23:15:00|22491.8|22461.8|22490.7|22460.7|22491.8|22461.8|22488.6|22458.6|0
1727911200000|2024-10-02 23:20:00|22490.2|22460.2|22487.4|22457.4|22490.2|22460.2|22484.1|22454.1|0
1727911500000|2024-10-02 23:25:00|22487.7|22457.7|22490.6|22460.6|22491.2|22461.2|22486.7|22456.7|0
1727911800000|2024-10-02 23:30:00|22490|22460|22494.5|22464.5|22494.6|22464.6|22489.3|22459.3|0
1727912100000|2024-10-02 23:35:00|22494.2|22464.2|22495.8|22465.8|22495.9|22465.9|22494|22464|0
1727912400000|2024-10-02 23:40:00|22496.4|22466.4|22503.2|22473.2|22503.5|22473.5|22496.4|22466.4|0
1727912700000|2024-10-02 23:45:00|22503.8|22473.8|22496.3|22466.3|22503.9|22473.9|22491.1|22461.1|0
1727913000000|2024-10-02 23:50:00|22495.7|22465.7|22499.2|22469.2|22499.2|22469.2|22495.6|22465.6|0
1727913300000|2024-10-02 23:55:00|22498.6|22468.6|22499.3|22469.3|22500.3|22470.3|22497.7|22467.7|0
1727913600000|2024-10-03 00:00:00|22498.7|22468.7|22495.6|22465.6|22507.1|22477.1|22495|22465|0
1727913900000|2024-10-03 00:05:00|22495.1|22465.1|22504.5|22474.5|22504.5|22474.5|22485.1|22455.1|0
1727914200000|2024-10-03 00:10:00|22503.9|22473.9|22499.2|22469.2|22506.1|22476.1|22494.1|22464.1|0
1727914500000|2024-10-03 00:15:00|22499.8|22469.8|22447.9|22417.9|22499.9|22469.9|22446.4|22416.4|0
1727914800000|2024-10-03 00:20:00|22447.7|22417.7|22464.3|22434.3|22464.9|22434.9|22439.4|22409.4|0
1727915100000|2024-10-03 00:25:00|22463.7|22433.7|22456.2|22426.2|22464.9|22434.9|22455.1|22425.1|0
1727915400000|2024-10-03 00:30:00|22455.6|22425.6|22455.4|22425.4|22458.6|22428.6|22451.7|22421.7|0
1727915700000|2024-10-03 00:35:00|22455.7|22425.7|22454.3|22424.3|22457.7|22427.7|22452.6|22422.6|0
1727916000000|2024-10-03 00:40:00|22454.9|22424.9|22441.6|22411.6|22454.9|22424.9|22427.9|22397.9|0
1727916300000|2024-10-03 00:45:00|22441|22411|22443|22413|22445.1|22415.1|22438.4|22408.4|0
1727916600000|2024-10-03 00:50:00|22443.6|22413.6|22439.8|22409.8|22444.8|22414.8|22439.2|22409.2|0
1727916900000|2024-10-03 00:55:00|22439.2|22409.2|22434.2|22404.2|22441.6|22411.6|22428.9|22398.9|0
1727917200000|2024-10-03 01:00:00|22434.8|22404.8|22465.1|22435.1|22465.1|22435.1|22428.7|22398.7|0
1727917500000|2024-10-03 01:05:00|22465.7|22435.7|22452.5|22422.5|22466.6|22436.6|22451.9|22421.9|0
1727917800000|2024-10-03 01:10:00|22451.9|22421.9|22462.2|22432.2|22462.8|22432.8|22447.8|22417.8|0
1727918100000|2024-10-03 01:15:00|22460.7|22430.7|22487.5|22482.5|22625|22620|22460.7|22430.7|5268
1727918400000|2024-10-03 01:20:00|22483.5|22478.5|22404.5|22399.5|22486|22481|22400|22395|2602
1727918700000|2024-10-03 01:25:00|22405.5|22400.5|22378|22373|22406|22401|22329.5|22324.5|1617
1727919000000|2024-10-03 01:30:00|22378.5|22373.5|22153.5|22148.5|22443|22438|22153|22148|8497
1727919300000|2024-10-03 01:35:00|22160|22155|22067|22062|22189|22184|22004.5|21999.5|7034
1727919600000|2024-10-03 01:40:00|22066.5|22061.5|21968.5|21963.5|22072|22067|21883|21878|7194
1727919900000|2024-10-03 01:45:00|21969.5|21964.5|21923|21918|21969.5|21964.5|21838|21833|5462
1727920200000|2024-10-03 01:50:00|21924|21919|22035|22030|22041|22036|21915|21910|4661
1727920500000|2024-10-03 01:55:00|22038|22033|22064.5|22059.5|22092|22087|21989|21984|4699
1727920800000|2024-10-03 02:00:00|22061|22056|21899|21894|22061|22056|21881|21876|4257
1727921100000|2024-10-03 02:05:00|21898|21893|21800.6|21795.6|21919|21914|21776.1|21771.1|4373
1727921400000|2024-10-03 02:10:00|21802.6|21797.6|21798.1|21793.1|21891.1|21886.1|21772.1|21767.1|4655
1727921700000|2024-10-03 02:15:00|21798.6|21793.6|21739.6|21734.6|21830.1|21825.1|21716.6|21711.6|3944
1727922000000|2024-10-03 02:20:00|21739.1|21734.1|21719.1|21714.1|21789.6|21784.6|21708.1|21703.1|2712
1727922300000|2024-10-03 02:25:00|21718.1|21713.1|21805.6|21800.6|21812.6|21807.6|21718.1|21713.1|3176
1727922600000|2024-10-03 02:30:00|21806.1|21801.1|21700.1|21695.1|21832.6|21827.6|21697.6|21692.6|3004
1727922900000|2024-10-03 02:35:00|21701.1|21696.1|21719.6|21714.6|21777.6|21772.6|21701.1|21696.1|2240
1727923200000|2024-10-03 02:40:00|21719.1|21714.1|21720.6|21715.6|21747.1|21742.1|21679.6|21674.6|2815
1727923500000|2024-10-03 02:45:00|21722.6|21717.6|21742.6|21737.6|21789.6|21784.6|21719.6|21714.6|1967
1727923800000|2024-10-03 02:50:00|21743.1|21738.1|21671.6|21666.6|21752.1|21747.1|21660.6|21655.6|2127
1727924100000|2024-10-03 02:55:00|21672.1|21667.1|21619.1|21614.1|21672.1|21667.1|21602.6|21597.6|2258
1727924400000|2024-10-03 03:00:00|21619.6|21614.6|21555.6|21550.6|21635.6|21630.6|21555.6|21550.6|2435
1727924700000|2024-10-03 03:05:00|21556.6|21551.6|21534.6|21529.6|21585.1|21580.1|21523.6|21518.6|2988
1727925000000|2024-10-03 03:10:00|21536.1|21531.1|21558.6|21553.6|21565.6|21560.6|21512.6|21507.6|2764
1727925300000|2024-10-03 03:15:00|21557.6|21552.6|21485.6|21480.6|21580.6|21575.6|21462.1|21457.1|3412
1727925600000|2024-10-03 03:20:00|21482.1|21477.1|21558.6|21553.6|21561.1|21556.1|21469.6|21464.6|1854
1727925900000|2024-10-03 03:25:00|21561.6|21556.6|21553.6|21548.6|21565.6|21560.6|21478.1|21473.1|1761
1727926200000|2024-10-03 03:30:00|21561.6|21556.6|21622.6|21617.6|21639.6|21634.6|21561.6|21556.6|2440
1727926500000|2024-10-03 03:35:00|21623.1|21618.1|21652.6|21647.6|21655.6|21650.6|21568.6|21563.6|1713
1727926800000|2024-10-03 03:40:00|21652.1|21647.1|21672.1|21667.1|21672.1|21667.1|21619.6|21614.6|1767
1727927100000|2024-10-03 03:45:00|21671.1|21666.1|21719.6|21714.6|21733.6|21728.6|21647.1|21642.1|1792
1727927400000|2024-10-03 03:50:00|21721.1|21716.1|21769.6|21764.6|21809.1|21804.1|21709.1|21704.1|2278
1727927700000|2024-10-03 03:55:00|21770.1|21765.1|21756.6|21751.6|21780.6|21775.6|21712.6|21707.6|1541
1727928000000|2024-10-03 04:00:00|21772.8|21742.8|21744.4|21714.4|21772.8|21742.8|21739.6|21709.6|0
1727928300000|2024-10-03 04:05:00|21744.1|21714.1|21749.8|21719.8|21749.8|21719.8|21742.3|21712.3|0
1727928600000|2024-10-03 04:10:00|21749.3|21719.3|21749.8|21719.8|21752|21722|21749.3|21719.3|0
1727928900000|2024-10-03 04:15:00|21750.1|21720.1|21748.7|21718.7|21750.7|21720.7|21747.8|21717.8|0
1727929200000|2024-10-03 04:20:00|21748.2|21718.2|21765|21735|21765|21735|21748.2|21718.2|0
1727929500000|2024-10-03 04:25:00|21764.5|21734.5|21805.8|21775.8|21805.8|21775.8|21763.3|21733.3|0
1727929800000|2024-10-03 04:30:00|21806.1|21776.1|21783.2|21753.2|21821.3|21791.3|21783.2|21753.2|0
1727930100000|2024-10-03 04:35:00|21783.1|21753.1|21776.6|21746.6|21783.1|21753.1|21763.6|21733.6|0
1727930400000|2024-10-03 04:40:00|21777.1|21747.1|21772.8|21742.8|21777.6|21747.6|21771.4|21741.4|0
1727930700000|2024-10-03 04:45:00|21773|21743|21771.3|21741.3|21773.9|21743.9|21769.2|21739.2|0
1727931000000|2024-10-03 04:50:00|21771|21741|21770.7|21740.7|21771.9|21741.9|21769|21739|0
1727931300000|2024-10-03 04:55:00|21771|21741|21770.4|21740.4|21772.7|21742.7|21770.1|21740.1|26
1727931600000|2024-10-03 05:00:00|21754.6|21749.6|21868.6|21863.6|21879.1|21874.1|21748.6|21743.6|3123
1727931900000|2024-10-03 05:05:00|21864.6|21859.6|21973.6|21968.6|21983.1|21978.1|21852.1|21847.1|3346
1727932200000|2024-10-03 05:10:00|21973.1|21968.1|21956.6|21951.6|22000.6|21995.6|21924.1|21919.1|3256
1727932500000|2024-10-03 05:15:00|21955.6|21950.6|21958.1|21953.1|22022.6|22017.6|21941.6|21936.6|2837
1727932800000|2024-10-03 05:20:00|21957.6|21952.6|22022.6|22017.6|22028.6|22023.6|21937.6|21932.6|2240
1727933100000|2024-10-03 05:25:00|22023.1|22018.1|22071.1|22066.1|22071.1|22066.1|21977.1|21972.1|2298
1727933400000|2024-10-03 05:30:00|22070.6|22065.6|22117.6|22112.6|22131.6|22126.6|22018.6|22013.6|2639
1727933700000|2024-10-03 05:35:00|22118.6|22113.6|22210.6|22205.6|22212.1|22207.1|22096.1|22091.1|3663
1727934000000|2024-10-03 05:40:00|22212.6|22207.6|22120.6|22115.6|22258.6|22253.6|22117.1|22112.1|3917
1727934300000|2024-10-03 05:45:00|22121.1|22116.1|22090.1|22085.1|22145.1|22140.1|22050.6|22045.6|3948
1727934600000|2024-10-03 05:50:00|22090.6|22085.6|22058.6|22053.6|22144.1|22139.1|22055.1|22050.1|2283
1727934900000|2024-10-03 05:55:00|22063.1|22058.1|22161.1|22156.1|22170.1|22165.1|22036.6|22031.6|2767
1727935200000|2024-10-03 06:00:00|22152.6|22147.6|22145.6|22140.6|22174.6|22169.6|22090.6|22085.6|2392
1727935500000|2024-10-03 06:05:00|22146.6|22141.6|22243.1|22238.1|22249.1|22244.1|22146.6|22141.6|2470
1727935800000|2024-10-03 06:10:00|22245.1|22240.1|22223.1|22218.1|22299.6|22294.6|22213.1|22208.1|2857
1727936100000|2024-10-03 06:15:00|22228.6|22223.6|22170.1|22165.1|22229.6|22224.6|22160.6|22155.6|1816
1727936400000|2024-10-03 06:20:00|22170.6|22165.6|22180.1|22175.1|22202.1|22197.1|22140.6|22135.6|1164
1727936700000|2024-10-03 06:25:00|22179.6|22174.6|22214.1|22209.1|22223.1|22218.1|22169.6|22164.6|1187
1727937000000|2024-10-03 06:30:00|22215.6|22210.6|22227.1|22222.1|22251.1|22246.1|22206.1|22201.1|1325
1727937300000|2024-10-03 06:35:00|22226.6|22221.6|22173.6|22168.6|22252.6|22247.6|22171.1|22166.1|1615
1727937600000|2024-10-03 06:40:00|22177.6|22172.6|22265.1|22260.1|22269.1|22264.1|22177.6|22172.6|1440
1727937900000|2024-10-03 06:45:00|22271.6|22266.6|22199.1|22194.1|22274.1|22269.1|22193.1|22188.1|1026
1727938200000|2024-10-03 06:50:00|22199.6|22194.6|22292.6|22287.6|22296.6|22291.6|22194.1|22189.1|1428
1727938500000|2024-10-03 06:55:00|22292.1|22287.1|22313.1|22308.1|22325.1|22320.1|22266.6|22261.6|1710
1727938800000|2024-10-03 07:00:00|22314.1|22309.1|22384.6|22379.6|22386.1|22381.1|22276.1|22271.1|2218
1727939100000|2024-10-03 07:05:00|22386.1|22381.1|22453.6|22448.6|22456.6|22451.6|22368.1|22363.1|3169
1727939400000|2024-10-03 07:10:00|22451.1|22446.1|22377.1|22372.1|22462.1|22457.1|22355.6|22350.6|2390
1727939700000|2024-10-03 07:15:00|22379.1|22374.1|22225.1|22220.1|22383.1|22378.1|22207.6|22202.6|4095
1727940000000|2024-10-03 07:20:00|22225.6|22220.6|22261.1|22256.1|22283.6|22278.6|22201.6|22196.6|2056
1727940300000|2024-10-03 07:25:00|22260.1|22255.1|22145.1|22140.1|22260.1|22255.1|22141.6|22136.6|2077
1727940600000|2024-10-03 07:30:00|22150.6|22145.6|22120.1|22115.1|22153.6|22148.6|22085.6|22080.6|2915
1727940900000|2024-10-03 07:35:00|22120.6|22115.6|22188.1|22183.1|22204.1|22199.1|22120.6|22115.6|1824
1727941200000|2024-10-03 07:40:00|22188.6|22183.6|22158.6|22153.6|22213.6|22208.6|22156.6|22151.6|1333
1727941500000|2024-10-03 07:45:00|22159.6|22154.6|22141.6|22136.6|22176.1|22171.1|22131.1|22126.1|1088
1727941800000|2024-10-03 07:50:00|22142.1|22137.1|22159.6|22154.6|22171.6|22166.6|22129.6|22124.6|932
1727942100000|2024-10-03 07:55:00|22159.1|22154.1|22138.1|22133.1|22159.6|22154.6|22119.6|22114.6|1151
1727942400000|2024-10-03 08:00:00|22139.1|22134.1|22131.6|22126.6|22143.1|22138.1|22093.1|22088.1|1207
1727942700000|2024-10-03 08:05:00|22132.6|22127.6|22081.6|22076.6|22137.6|22132.6|22081.6|22076.6|1855
1727943000000|2024-10-03 08:10:00|22086.1|22081.1|22099.1|22094.1|22101.1|22096.1|22026.6|22021.6|1810
1727943300000|2024-10-03 08:15:00|22099.6|22094.6|22123.1|22118.1|22138.1|22133.1|22096.6|22091.6|1098
1727943600000|2024-10-03 08:20:00|22123.6|22118.6|22131.1|22126.1|22139.1|22134.1|22112.1|22107.1|484
1727943900000|2024-10-03 08:25:00|22129.6|22124.6|22090.1|22085.1|22138.6|22133.6|22078.6|22073.6|915
1727944200000|2024-10-03 08:30:00|22097|22067|22102.9|22072.9|22108.4|22078.4|22094.1|22064.1|304
1727944500000|2024-10-03 08:35:00|22103.5|22073.5|22086.4|22056.4|22106.8|22076.8|22086.3|22056.3|0
1727944800000|2024-10-03 08:40:00|22085.8|22055.8|22091.7|22061.7|22094.4|22064.4|22084.8|22054.8|366
1727945100000|2024-10-03 08:45:00|22091.5|22061.5|22090|22060|22099.4|22069.4|22089.1|22059.1|0
1727945400000|2024-10-03 08:50:00|22090.6|22060.6|22091|22061|22093.7|22063.7|22086.7|22056.7|0
1727945700000|2024-10-03 08:55:00|22091.5|22061.5|22098.9|22068.9|22103.2|22073.2|22090.1|22060.1|0
1727946000000|2024-10-03 09:00:00|22099.5|22069.5|22092.3|22062.3|22103.2|22073.2|22089.9|22059.9|0
1727946300000|2024-10-03 09:05:00|22092.4|22062.4|22090.9|22060.9|22095.2|22065.2|22087.8|22057.8|0
1727946600000|2024-10-03 09:10:00|22091.2|22061.2|22092.1|22062.1|22098.1|22068.1|22089|22059|0
1727946900000|2024-10-03 09:15:00|22091.6|22061.6|22035.6|22027.6|22091.6|22071.6|22032.1|22024.1|814
1727947200000|2024-10-03 09:20:00|22036.6|22028.6|22059.1|22051.1|22078.6|22070.6|21962.1|21954.1|850
1727947500000|2024-10-03 09:25:00|22058.6|22050.6|22114.6|22106.6|22124.6|22116.6|22053.6|22045.6|599
1727947800000|2024-10-03 09:30:00|22115.1|22107.1|22218.1|22210.1|22218.6|22210.6|22115.1|22107.1|688
1727948100000|2024-10-03 09:35:00|22213.6|22205.6|22258.6|22250.6|22283.1|22275.1|22207.1|22199.1|1349
1727948400000|2024-10-03 09:40:00|22259.1|22251.1|22188.1|22180.1|22272.6|22264.6|22186.6|22178.6|825
1727948700000|2024-10-03 09:45:00|22187.6|22179.6|22155.6|22147.6|22202.1|22194.1|22143.1|22135.1|388
1727949000000|2024-10-03 09:50:00|22156.1|22148.1|22104.6|22096.6|22185.1|22177.1|22101.1|22093.1|504
1727949300000|2024-10-03 09:55:00|22105.1|22097.1|22057.6|22049.6|22121.6|22113.6|22055.1|22047.1|531
1727949600000|2024-10-03 10:00:00|22053.1|22045.1|22080.1|22072.1|22094.6|22086.6|22038.1|22030.1|699
1727949900000|2024-10-03 10:05:00|22080.6|22072.6|22022.6|22014.6|22080.6|22072.6|22012.6|22004.6|523
1727950200000|2024-10-03 10:10:00|22019.6|22011.6|22024.6|22016.6|22036.6|22028.6|21997.6|21989.6|395
1727950500000|2024-10-03 10:15:00|22020.6|22012.6|21951.6|21943.6|22036.1|22028.1|21949.1|21941.1|426
1727950800000|2024-10-03 10:20:00|21952.6|21944.6|21970.1|21962.1|21974.6|21966.6|21912.1|21904.1|962
1727951100000|2024-10-03 10:25:00|21969.6|21961.6|21921.6|21913.6|21990.1|21982.1|21919.6|21911.6|541
1727951400000|2024-10-03 10:30:00|21921.1|21913.1|21894.1|21886.1|21944.1|21936.1|21884.6|21876.6|689
1727951700000|2024-10-03 10:35:00|21893.6|21885.6|21896.1|21888.1|21914.6|21906.6|21876.6|21868.6|361
1727952000000|2024-10-03 10:40:00|21895.6|21887.6|21963.6|21955.6|22005.1|21997.1|21895.1|21887.1|556
1727952300000|2024-10-03 10:45:00|21965.6|21957.6|21960.6|21952.6|22011.1|22003.1|21959.6|21951.6|271
1727952600000|2024-10-03 10:50:00|21958.1|21950.1|21935.1|21927.1|21984.1|21976.1|21885.6|21877.6|439
1727952900000|2024-10-03 10:55:00|21940.6|21932.6|21963.6|21955.6|21967.1|21959.1|21929.1|21921.1|231
1727953200000|2024-10-03 11:00:00|21964.1|21956.1|21985.6|21977.6|22025.6|22017.6|21964.1|21956.1|526
1727953500000|2024-10-03 11:05:00|21986.1|21978.1|21964.1|21956.1|22004.1|21996.1|21962.1|21954.1|205
1727953800000|2024-10-03 11:10:00|21965.6|21957.6|21961.6|21953.6|21971.1|21963.1|21915.6|21907.6|235
1727954100000|2024-10-03 11:15:00|21956.1|21948.1|21949.6|21941.6|21965.1|21957.1|21937.6|21929.6|153
1727954400000|2024-10-03 11:20:00|21949.1|21941.1|21978.6|21970.6|21990.1|21982.1|21926.1|21918.1|193
1727954700000|2024-10-03 11:25:00|21974.1|21966.1|22002.1|21994.1|22004.6|21996.6|21969.6|21961.6|159
1727955000000|2024-10-03 11:30:00|22001.6|21993.6|22000.6|21992.6|22019.1|22011.1|21989.1|21981.1|164
1727955300000|2024-10-03 11:35:00|22000.1|21992.1|21961.1|21953.1|22013.1|22005.1|21953.1|21945.1|185
1727955600000|2024-10-03 11:40:00|21961.6|21953.6|21987.1|21979.1|21991.1|21983.1|21958.6|21950.6|96
1727955900000|2024-10-03 11:45:00|21985.1|21977.1|21969.6|21961.6|21994.6|21986.6|21966.1|21958.1|125
1727956200000|2024-10-03 11:50:00|21970.1|21962.1|21972.1|21964.1|21982.6|21974.6|21948.1|21940.1|126
1727956500000|2024-10-03 11:55:00|21973.1|21965.1|21975.6|21967.6|22002.6|21994.6|21971.6|21963.6|197
1727956800000|2024-10-03 12:00:00|21975.1|21967.1|21967.1|21959.1|21995.6|21987.6|21958.6|21950.6|149
1727957100000|2024-10-03 12:05:00|21967.6|21959.6|21944.6|21936.6|21977.1|21969.1|21930.6|21922.6|219
1727957400000|2024-10-03 12:10:00|21945.1|21937.1|21923.1|21915.1|21954.6|21946.6|21915.1|21907.1|202
1727957700000|2024-10-03 12:15:00|21924.1|21916.1|21936.6|21928.6|21936.6|21928.6|21912.6|21904.6|160
1727958000000|2024-10-03 12:20:00|21936.1|21928.1|21916.6|21908.6|21939.6|21931.6|21905.1|21897.1|244
1727958300000|2024-10-03 12:25:00|21916.1|21908.1|21917.1|21909.1|21930.1|21922.1|21911.1|21903.1|96
1727958600000|2024-10-03 12:30:00|21924.1|21916.1|21799.6|21791.6|21927.6|21919.6|21799.6|21791.6|585
1727958900000|2024-10-03 12:35:00|21800.6|21792.6|21803.6|21795.6|21844.6|21836.6|21789.1|21781.1|559
1727959200000|2024-10-03 12:40:00|21802.6|21794.6|21811.1|21803.1|21850.6|21842.6|21792.6|21784.6|387
1727959500000|2024-10-03 12:45:00|21810.6|21802.6|21765.1|21757.1|21838.6|21830.6|21752.6|21744.6|530
1727959800000|2024-10-03 12:50:00|21765.6|21757.6|21770.6|21762.6|21781.6|21773.6|21744.6|21736.6|470
1727960100000|2024-10-03 12:55:00|21771.1|21763.1|21706.6|21698.6|21778.1|21770.1|21703.6|21695.6|718
1727960400000|2024-10-03 13:00:00|21710.1|21702.1|21689.6|21681.6|21725.6|21717.6|21655.6|21647.6|830
1727960700000|2024-10-03 13:05:00|21690.1|21682.1|21640.1|21632.1|21692.6|21684.6|21640.1|21632.1|612
1727961000000|2024-10-03 13:10:00|21639.6|21631.6|21663.6|21655.6|21677.6|21669.6|21594.1|21586.1|793
1727961300000|2024-10-03 13:15:00|21658.6|21650.6|21730.1|21722.1|21739.6|21731.6|21630.1|21622.1|795
1727961600000|2024-10-03 13:20:00|21728.6|21720.6|21709.1|21701.1|21754.1|21746.1|21701.6|21693.6|499
1727961900000|2024-10-03 13:25:00|21708.6|21700.6|21754.1|21746.1|21767.6|21759.6|21707.6|21699.6|452
1727962200000|2024-10-03 13:30:00|21730.6|21722.6|21809.1|21801.1|21846.1|21838.1|21701.1|21693.1|1489
1727962500000|2024-10-03 13:35:00|21807.1|21799.1|21769.1|21761.1|21846.1|21838.1|21761.6|21753.6|786
1727962800000|2024-10-03 13:40:00|21769.6|21761.6|21860.6|21852.6|21863.6|21855.6|21745.6|21737.6|721
1727963100000|2024-10-03 13:45:00|21860.1|21852.1|21978.6|21970.6|22003.1|21995.1|21848.6|21840.6|1594
1727963400000|2024-10-03 13:50:00|21978.1|21970.1|22029.6|22021.6|22078.1|22070.1|21900.6|21892.6|1522
1727963700000|2024-10-03 13:55:00|22030.1|22022.1|22014.1|22006.1|22103.1|22095.1|22014.1|22006.1|1232
1727964000000|2024-10-03 14:00:00|22012.6|22004.6|22063.1|22055.1|22070.6|22062.6|21991.6|21983.6|757
1727964300000|2024-10-03 14:05:00|22062.6|22054.6|22155.1|22147.1|22164.1|22156.1|22056.1|22048.1|1380
1727964600000|2024-10-03 14:10:00|22153.6|22145.6|22096.1|22088.1|22153.6|22145.6|22038.6|22030.6|1076
1727964900000|2024-10-03 14:15:00|22096.6|22088.6|22122.6|22114.6|22167.6|22159.6|22085.1|22077.1|842
1727965200000|2024-10-03 14:20:00|22123.1|22115.1|22132.6|22124.6|22147.6|22139.6|22040.6|22032.6|675
1727965500000|2024-10-03 14:25:00|22132.1|22124.1|22119.1|22111.1|22153.1|22145.1|22112.6|22104.6|543
1727965800000|2024-10-03 14:30:00|22118.1|22110.1|22092.1|22084.1|22121.1|22113.1|22069.6|22061.6|697
1727966100000|2024-10-03 14:35:00|22092.6|22084.6|21951.1|21943.1|22094.6|22086.6|21933.6|21925.6|1163
1727966400000|2024-10-03 14:40:00|21951.6|21943.6|21980.1|21972.1|22012.1|22004.1|21899.1|21891.1|1165
1727966700000|2024-10-03 14:45:00|21979.1|21971.1|21986.6|21978.6|22042.1|22034.1|21965.6|21957.6|825
1727967000000|2024-10-03 14:50:00|21991.1|21983.1|21977.6|21969.6|22013.6|22005.6|21960.1|21952.1|469
1727967300000|2024-10-03 14:55:00|21977.1|21969.1|21919.6|21911.6|21977.1|21969.1|21914.6|21906.6|458
1727967600000|2024-10-03 15:00:00|21919.1|21911.1|21986.1|21978.1|21989.1|21981.1|21913.6|21905.6|508
1727967900000|2024-10-03 15:05:00|21985.6|21977.6|22003.6|21995.6|22031.1|22023.1|21970.1|21962.1|597
1727968200000|2024-10-03 15:10:00|22003.1|21995.1|22025.6|22017.6|22030.6|22022.6|21972.1|21964.1|333
1727968500000|2024-10-03 15:15:00|22025.1|22017.1|22078.6|22070.6|22102.1|22094.1|22025.1|22017.1|711
1727968800000|2024-10-03 15:20:00|22078.1|22070.1|22089.6|22081.6|22106.1|22098.1|22068.6|22060.6|332
1727969100000|2024-10-03 15:25:00|22090.6|22082.6|22110.1|22102.1|22117.1|22109.1|22047.1|22039.1|559
1727969400000|2024-10-03 15:30:00|22108.1|22100.1|22112.1|22104.1|22121.1|22113.1|22087.6|22079.6|286
1727969700000|2024-10-03 15:35:00|22111.6|22103.6|22085.6|22077.6|22118.6|22110.6|22080.6|22072.6|274
1727970000000|2024-10-03 15:40:00|22085.1|22077.1|22071.1|22063.1|22106.6|22098.6|22060.6|22052.6|304
1727970300000|2024-10-03 15:45:00|22070.6|22062.6|22093.6|22085.6|22093.6|22085.6|22049.6|22041.6|203
1727970600000|2024-10-03 15:50:00|22094.1|22086.1|22093.6|22085.6|22120.1|22112.1|22087.1|22079.1|223
1727970900000|2024-10-03 15:55:00|22093.1|22085.1|22035.1|22027.1|22099.6|22091.6|22027.6|22019.6|246
1727971200000|2024-10-03 16:00:00|22035.6|22027.6|22058.6|22050.6|22060.6|22052.6|22027.1|22019.1|121
1727971500000|2024-10-03 16:05:00|22058.1|22050.1|22082.1|22074.1|22090.6|22082.6|22055.1|22047.1|223
1727971800000|2024-10-03 16:10:00|22081.1|22073.1|22142.1|22134.1|22152.1|22144.1|22079.6|22071.6|444
1727972100000|2024-10-03 16:15:00|22142.6|22134.6|22127.1|22119.1|22142.6|22134.6|22115.1|22107.1|210
1727972400000|2024-10-03 16:20:00|22127.6|22119.6|22137.6|22129.6|22150.1|22142.1|22119.6|22111.6|176
1727972700000|2024-10-03 16:25:00|22138.1|22130.1|22133.6|22125.6|22145.6|22137.6|22122.6|22114.6|260
1727973000000|2024-10-03 16:30:00|22133.1|22125.1|22136.6|22128.6|22146.6|22138.6|22104.1|22096.1|219
1727973300000|2024-10-03 16:35:00|22137.1|22129.1|22170.6|22162.6|22190.1|22182.1|22124.1|22116.1|381
1727973600000|2024-10-03 16:40:00|22167.1|22159.1|22111.6|22103.6|22172.1|22164.1|22110.1|22102.1|455
1727973900000|2024-10-03 16:45:00|22107.1|22099.1|22076.6|22068.6|22119.1|22111.1|22068.6|22060.6|300
1727974200000|2024-10-03 16:50:00|22076.1|22068.1|22052.1|22044.1|22077.1|22069.1|22034.6|22026.6|195
1727974500000|2024-10-03 16:55:00|22051.6|22043.6|22025.6|22017.6|22061.1|22053.1|22018.1|22010.1|217
1727974800000|2024-10-03 17:00:00|22024.1|22016.1|22030.1|22022.1|22041.6|22033.6|22017.1|22009.1|145
1727975100000|2024-10-03 17:05:00|22029.6|22021.6|22058.6|22050.6|22058.6|22050.6|22024.1|22016.1|99
1727975400000|2024-10-03 17:10:00|22058.1|22050.1|22027.1|22019.1|22070.1|22062.1|22025.6|22017.6|110
1727975700000|2024-10-03 17:15:00|22026.6|22018.6|22018.1|22010.1|22038.6|22030.6|22009.6|22001.6|117
1727976000000|2024-10-03 17:20:00|22020.6|22012.6|22071.1|22063.1|22072.1|22064.1|22020.1|22012.1|147
1727976300000|2024-10-03 17:25:00|22070.6|22062.6|22051.1|22043.1|22081.6|22073.6|22048.6|22040.6|239
1727976600000|2024-10-03 17:30:00|22050.6|22042.6|22059.6|22051.6|22079.1|22071.1|22046.6|22038.6|69
1727976900000|2024-10-03 17:35:00|22059.1|22051.1|22004.1|21996.1|22068.1|22060.1|22001.6|21993.6|77
1727977200000|2024-10-03 17:40:00|22003.6|21995.6|22028.6|22020.6|22030.6|22022.6|21997.1|21989.1|176
1727977500000|2024-10-03 17:45:00|22030.6|22022.6|22024.6|22016.6|22040.6|22032.6|22017.6|22009.6|101
1727977800000|2024-10-03 17:50:00|22024.1|22016.1|22026.6|22018.6|22039.1|22031.1|22017.1|22009.1|134
1727978100000|2024-10-03 17:55:00|22027.1|22019.1|22026.6|22018.6|22039.6|22031.6|22011.6|22003.6|113
1727978400000|2024-10-03 18:00:00|22028.6|22020.6|22020.1|22012.1|22030.1|22022.1|22004.6|21996.6|165
1727978700000|2024-10-03 18:05:00|22019.6|22011.6|22027.6|22019.6|22034.1|22026.1|22009.6|22001.6|93
1727979000000|2024-10-03 18:10:00|22027.1|22019.1|22039.6|22031.6|22044.6|22036.6|22020.6|22012.6|83
1727979300000|2024-10-03 18:15:00|22039.1|22031.1|22068.6|22060.6|22068.6|22060.6|22029.1|22021.1|59
1727979600000|2024-10-03 18:20:00|22069.1|22061.1|22065.1|22057.1|22075.1|22067.1|22029.6|22021.6|64
1727979900000|2024-10-03 18:25:00|22065.6|22057.6|22067.6|22059.6|22078.6|22070.6|22051.6|22043.6|27
1727980200000|2024-10-03 18:30:00|22067.1|22059.1|22070.1|22062.1|22070.6|22062.6|22051.1|22043.1|35
1727980500000|2024-10-03 18:35:00|22070.6|22062.6|22068.1|22060.1|22079.1|22071.1|22053.1|22045.1|49
1727980800000|2024-10-03 18:40:00|22068.6|22060.6|22071.6|22063.6|22083.6|22075.6|22065.1|22057.1|71
1727981100000|2024-10-03 18:45:00|22072.1|22064.1|22060.6|22052.6|22081.6|22073.6|22058.6|22050.6|52
1727981400000|2024-10-03 18:50:00|22061.1|22053.1|22055.6|22047.6|22071.1|22063.1|22044.1|22036.1|53
1727981700000|2024-10-03 18:55:00|22055.1|22047.1|22048.2|22018.2|22074.6|22066.6|22030.6|22018.2|161
1727982000000|2024-10-03 19:00:00|22047.6|22017.6|22057.1|22027.1|22061.4|22031.4|22044|22014|0
1727982300000|2024-10-03 19:05:00|22057.3|22027.3|22039.7|22009.7|22057.3|22027.3|22039.5|22009.5|0
1727982600000|2024-10-03 19:10:00|22035|22005|22017.5|21987.5|22044.1|22014.1|22016.2|21986.2|0
1727982900000|2024-10-03 19:15:00|22017.4|21987.4|22015.3|21985.3|22019.8|21989.8|22002.6|21972.6|0
1727983200000|2024-10-03 19:20:00|22015.4|21985.4|22013.1|21983.1|22023.3|21993.3|22013.1|21983.1|0
1727983500000|2024-10-03 19:25:00|22012.9|21982.9|22011.6|21981.6|22017.9|21987.9|22006|21976|0
1727983800000|2024-10-03 19:30:00|22011.8|21981.8|22028.3|21998.3|22028.8|21998.8|22002.1|21972.1|0
1727984100000|2024-10-03 19:35:00|22028.5|21998.5|22008.2|21978.2|22030.8|22000.8|22002.5|21972.5|0
1727984400000|2024-10-03 19:40:00|22008.3|21978.3|21997.7|21967.7|22008.5|21978.5|21995.4|21965.4|0
1727984700000|2024-10-03 19:45:00|21997.8|21967.8|21997.7|21967.7|22002.6|21972.6|21985.4|21955.4|0
1727985000000|2024-10-03 19:50:00|21997.8|21967.8|21958|21928|22006.8|21976.8|21949.4|21919.4|0
1727985300000|2024-10-03 19:55:00|21962.6|21932.6|21992.6|21962.6|22005.1|21975.1|21955.5|21925.5|0
1727985600000|2024-10-03 20:00:00|21993.2|21963.2|21998.8|21968.8|21998.8|21968.8|21991.2|21961.2|0
1727985900000|2024-10-03 20:05:00|21998.2|21968.2|21986.3|21956.3|22005.8|21975.8|21986.3|21956.3|0
1727986200000|2024-10-03 20:10:00|21986.6|21956.6|21992.9|21962.9|21994.8|21964.8|21986.6|21956.6|0
1727986500000|2024-10-03 20:15:00|21992.3|21962.3|21993.7|21963.7|21995|21965|21991.6|21961.6|0
1727986800000|2024-10-03 20:20:00|21994|21964|21992.4|21962.4|21995|21965|21991.8|21961.8|0
1727987100000|2024-10-03 20:25:00|21991.9|21961.9|21991|21961|21991.9|21961.9|21989.3|21959.3|0
1727987400000|2024-10-03 20:30:00|21988.7|21958.7|21986.2|21956.2|21988.7|21958.7|21984.5|21954.5|0
1727987700000|2024-10-03 20:35:00|21986.1|21956.1|21984.1|21954.1|21986.1|21956.1|21984.1|21954.1|0
1727988000000|2024-10-03 20:40:00|21983.5|21953.5|21983.1|21953.1|21984.7|21954.7|21981.1|21951.1|0
1727988300000|2024-10-03 20:45:00|21982.5|21952.5|21981.8|21951.8|21985.7|21955.7|21981.8|21951.8|0
1727988600000|2024-10-03 20:50:00|21981.7|21951.7|21984|21954|21984.1|21954.1|21981.6|21951.6|0
1727988900000|2024-10-03 20:55:00|21983.5|21953.5|21977.5|21947.5|21984.3|21954.3|21974.5|21944.5|0
1727989200000|2024-10-03 21:00:00|21977.6|21947.6|21978.2|21948.2|21979|21949|21977.6|21947.6|0
1727989500000|2024-10-03 21:05:00|21978|21948|21979.8|21949.8|21979.8|21949.8|21977.9|21947.9|0
1727989800000|2024-10-03 21:10:00|21979.9|21949.9|21990.9|21960.9|21990.9|21960.9|21979.9|21949.9|0
1727990100000|2024-10-03 21:15:00|21991.8|21961.8|21999.2|21969.2|21999.2|21969.2|21990.4|21960.4|0
1727990400000|2024-10-03 21:20:00|21999|21969|21999.2|21969.2|21999.5|21969.5|21998.5|21968.5|0
1727990700000|2024-10-03 21:25:00|21999.3|21969.3|21996.7|21966.7|21999.3|21969.3|21996.7|21966.7|0
1727991000000|2024-10-03 21:30:00|21994.8|21964.8|21997.3|21967.3|21997.3|21967.3|21994.6|21964.6|0
1727991300000|2024-10-03 21:35:00|21998.3|21968.3|21998.8|21968.8|21999.8|21969.8|21998.3|21968.3|0
1727991600000|2024-10-03 21:40:00|21999.1|21969.1|21998.5|21968.5|21999.7|21969.7|21998.5|21968.5|0
1727991900000|2024-10-03 21:45:00|21999.3|21969.3|21998.6|21968.6|21999.4|21969.4|21998.6|21968.6|0
1727992200000|2024-10-03 21:50:00|21997.8|21967.8|21996.5|21966.5|21997.8|21967.8|21996.1|21966.1|0
1727992500000|2024-10-03 21:55:00|21997.3|21967.3|21999.9|21969.9|22000.8|21970.8|21997.3|21967.3|0
1727992800000|2024-10-03 22:00:00|22001.3|21971.3|21995.6|21965.6|22002.1|21972.1|21993.9|21963.9|0
1727993100000|2024-10-03 22:05:00|21995.9|21965.9|21996.5|21966.5|21997.1|21967.1|21993.7|21963.7|0
1727993400000|2024-10-03 22:10:00|21996.8|21966.8|21994.9|21964.9|21997.1|21967.1|21994.9|21964.9|0
1727993700000|2024-10-03 22:15:00|21994.6|21964.6|21995|21965|21996.5|21966.5|21991.9|21961.9|0
1727994000000|2024-10-03 22:20:00|21995.6|21965.6|22010.4|21980.4|22010.4|21980.4|21995.6|21965.6|0
1727994300000|2024-10-03 22:25:00|22013.3|21983.3|22014.6|21984.6|22014.6|21984.6|22012.1|21982.1|0
1727994600000|2024-10-03 22:30:00|22015.8|21985.8|22022.4|21992.4|22022.4|21992.4|22015|21985|0
1727994900000|2024-10-03 22:35:00|22022.1|21992.1|22025.8|21995.8|22029.4|21999.4|22022.1|21992.1|0
1727995200000|2024-10-03 22:40:00|22025.9|21995.9|22031.6|22001.6|22032.2|22002.2|22025.9|21995.9|0
1727995500000|2024-10-03 22:45:00|22031.3|22001.3|22041.9|22011.9|22041.9|22011.9|22031|22001|0
1727995800000|2024-10-03 22:50:00|22042.5|22012.5|22044.9|22014.9|22046.9|22016.9|22042.3|22012.3|0
1727996100000|2024-10-03 22:55:00|22045.5|22015.5|22042|22012|22046.8|22016.8|22041.7|22011.7|0
1727996400000|2024-10-03 23:00:00|22042.3|22012.3|22043.2|22013.2|22045.5|22015.5|22042|22012|0
1727996700000|2024-10-03 23:05:00|22043.8|22013.8|22039.6|22009.6|22045.8|22015.8|22039.6|22009.6|0
1727997000000|2024-10-03 23:10:00|22040.1|22010.1|22044|22014|22045.3|22015.3|22039.5|22009.5|0
1727997300000|2024-10-03 23:15:00|22044.6|22014.6|22049.3|22019.3|22052.2|22022.2|22042.4|22012.4|0
1727997600000|2024-10-03 23:20:00|22048.7|22018.7|22043|22013|22049.9|22019.9|22042.9|22012.9|0
1727997900000|2024-10-03 23:25:00|22043.5|22013.5|22048.7|22018.7|22048.7|22018.7|22043.5|22013.5|0
1727998200000|2024-10-03 23:30:00|22049.2|22019.2|22049.2|22019.2|22053.1|22023.1|22046|22016|0
1727998500000|2024-10-03 23:35:00|22048.6|22018.6|22053.4|22023.4|22054|22024|22046.6|22016.6|0
1727998800000|2024-10-03 23:40:00|22053.9|22023.9|22053.2|22023.2|22054.6|22024.6|22050.8|22020.8|0
1727999100000|2024-10-03 23:45:00|22053.5|22023.5|22054.2|22024.2|22060|22030|22053|22023|0
1727999400000|2024-10-03 23:50:00|22054.8|22024.8|22051.8|22021.8|22054.8|22024.8|22048.7|22018.7|0
1727999700000|2024-10-03 23:55:00|22052.4|22022.4|22051.7|22021.7|22053.7|22023.7|22050.5|22020.5|0
1728000000000|2024-10-04 00:00:00|22051.1|22021.1|22047.7|22017.7|22053.2|22023.2|22047.6|22017.6|0
1728000300000|2024-10-04 00:05:00|22047.5|22017.5|22045.3|22015.3|22052.2|22022.2|22044|22014|0
1728000600000|2024-10-04 00:10:00|22045|22015|22048.5|22018.5|22052.3|22022.3|22045|22015|0
1728000900000|2024-10-04 00:15:00|22047.9|22017.9|22040.6|22010.6|22047.9|22017.9|22037.2|22007.2|0
1728001200000|2024-10-04 00:20:00|22040.3|22010.3|22040.1|22010.1|22041.7|22011.7|22037.6|22007.6|0
1728001500000|2024-10-04 00:25:00|22039.6|22009.6|22041.3|22011.3|22044.5|22014.5|22039.3|22009.3|0
1728001800000|2024-10-04 00:30:00|22041.9|22011.9|22042.5|22012.5|22044.8|22014.8|22037.6|22007.6|0
1728002100000|2024-10-04 00:35:00|22043.1|22013.1|22044.7|22014.7|22045|22015|22034.9|22004.9|0
1728002400000|2024-10-04 00:40:00|22045.2|22015.2|22038.3|22008.3|22045.4|22015.4|22037.7|22007.7|0
1728002700000|2024-10-04 00:45:00|22038.8|22008.8|22041.7|22011.7|22043.4|22013.4|22038.6|22008.6|0
1728003000000|2024-10-04 00:50:00|22041.4|22011.4|22044.8|22014.8|22046|22016|22041.1|22011.1|0
1728003300000|2024-10-04 00:55:00|22045.4|22015.4|22034.4|22004.4|22048.8|22018.8|22034.4|22004.4|0
1728003600000|2024-10-04 01:00:00|22035|22005|21992.9|21962.9|22037.2|22007.2|21992.9|21962.9|0
1728003900000|2024-10-04 01:05:00|21992.7|21962.7|21992.4|21962.4|21992.7|21962.7|21987.8|21957.8|0
1728004200000|2024-10-04 01:10:00|21992.9|21962.9|21939.5|21909.5|21993.5|21963.5|21919.5|21889.5|0
1728004500000|2024-10-04 01:15:00|21939.2|21909.2|22013.3|22008.3|22016.8|22011.8|21870.8|21865.8|2308
1728004800000|2024-10-04 01:20:00|22010.8|22005.8|22057.8|22052.8|22063.8|22058.8|21972.3|21967.3|1499
1728005100000|2024-10-04 01:25:00|22058.3|22053.3|22082.8|22077.8|22092.3|22087.3|22038.8|22033.8|1150
1728005400000|2024-10-04 01:30:00|22082.3|22077.3|21864.8|21859.8|22096.3|22091.3|21814.3|21809.3|7245
1728005700000|2024-10-04 01:35:00|21864.3|21859.3|21940.3|21935.3|22029.8|22024.8|21822.3|21817.3|5056
1728006000000|2024-10-04 01:40:00|21938.3|21933.3|22234.8|22229.8|22249.8|22244.8|21933.8|21928.8|5685
1728006300000|2024-10-04 01:45:00|22230.3|22225.3|22220.1|22215.1|22256.1|22251.1|22121.2|22116.2|4105
1728006600000|2024-10-04 01:50:00|22210.1|22205.1|22257.6|22252.6|22309.6|22304.6|22113.1|22108.1|4954
1728006900000|2024-10-04 01:55:00|22255.6|22250.6|22312.6|22307.6|22331.1|22326.1|22240.1|22235.1|3298
1728007200000|2024-10-04 02:00:00|22317.6|22312.6|22289.6|22284.6|22317.6|22312.6|22183.1|22178.1|3288
1728007500000|2024-10-04 02:05:00|22287.6|22282.6|22169.1|22164.1|22289.1|22284.1|22141.1|22136.1|2858
1728007800000|2024-10-04 02:10:00|22171.6|22166.6|22277.1|22272.1|22282.6|22277.6|22167.6|22162.6|2418
1728008100000|2024-10-04 02:15:00|22278.6|22273.6|22329.6|22324.6|22332.1|22327.1|22260.1|22255.1|2226
1728008400000|2024-10-04 02:20:00|22329.1|22324.1|22462.6|22457.6|22485.1|22480.1|22287.1|22282.1|4989
1728008700000|2024-10-04 02:25:00|22458.1|22453.1|22531.1|22526.1|22535.1|22530.1|22419.1|22414.1|3527
1728009000000|2024-10-04 02:30:00|22525.6|22520.6|22580.6|22575.6|22580.6|22575.6|22467.1|22462.1|2945
1728009300000|2024-10-04 02:35:00|22579.1|22574.1|22644.6|22639.6|22651.6|22646.6|22567.1|22562.1|3326
1728009600000|2024-10-04 02:40:00|22644.1|22639.1|22577.1|22572.1|22650.1|22645.1|22565.1|22560.1|2696
1728009900000|2024-10-04 02:45:00|22576.1|22571.1|22602.1|22597.1|22628.6|22623.6|22548.6|22543.6|2349
1728010200000|2024-10-04 02:50:00|22604.6|22599.6|22481.6|22476.6|22635.6|22630.6|22469.1|22464.1|3632
1728010500000|2024-10-04 02:55:00|22484.6|22479.6|22566.1|22561.1|22578.1|22573.1|22448.6|22443.6|2457
1728010800000|2024-10-04 03:00:00|22566.6|22561.6|22568.1|22563.1|22613.6|22608.6|22537.6|22532.6|1569
1728011100000|2024-10-04 03:05:00|22567.6|22562.6|22616.6|22611.6|22616.6|22611.6|22532.6|22527.6|1610
1728011400000|2024-10-04 03:10:00|22619.1|22614.1|22593.1|22588.1|22683.6|22678.6|22590.6|22585.6|2360
1728011700000|2024-10-04 03:15:00|22598.1|22593.1|22629.1|22624.1|22636.1|22631.1|22527.1|22522.1|2615
1728012000000|2024-10-04 03:20:00|22630.1|22625.1|22638.1|22633.1|22647.6|22642.6|22591.1|22586.1|1290
1728012300000|2024-10-04 03:25:00|22636.1|22631.1|22565.1|22560.1|22645.1|22640.1|22550.6|22545.6|1423
1728012600000|2024-10-04 03:30:00|22571.6|22566.6|22485.1|22480.1|22592.6|22587.6|22485.1|22480.1|1773
1728012900000|2024-10-04 03:35:00|22484.1|22479.1|22495.1|22490.1|22522.6|22517.6|22463.1|22458.1|1627
1728013200000|2024-10-04 03:40:00|22494.1|22489.1|22375.1|22370.1|22494.1|22489.1|22346.1|22341.1|2569
1728013500000|2024-10-04 03:45:00|22378.6|22373.6|22453.6|22448.6|22458.6|22453.6|22345.6|22340.6|1789
1728013800000|2024-10-04 03:50:00|22451.6|22446.6|22482.6|22477.6|22490.6|22485.6|22428.6|22423.6|1620
1728014100000|2024-10-04 03:55:00|22485.1|22480.1|22511.6|22506.6|22517.1|22512.1|22449.6|22444.6|1007
1728014400000|2024-10-04 04:00:00|22526.5|22496.5|22536.1|22506.1|22536.1|22506.1|22526.5|22496.5|1
1728014700000|2024-10-04 04:05:00|22536.9|22506.9|22559.2|22529.2|22560.1|22530.1|22532.9|22502.9|0
1728015000000|2024-10-04 04:10:00|22559.4|22529.4|22565.1|22535.1|22565.1|22535.1|22559.1|22529.1|0
1728015300000|2024-10-04 04:15:00|22564.8|22534.8|22571.2|22541.2|22571.6|22541.6|22564.8|22534.8|0
1728015600000|2024-10-04 04:20:00|22571.4|22541.4|22562.1|22532.1|22571.4|22541.4|22559.1|22529.1|0
1728015900000|2024-10-04 04:25:00|22561.5|22531.5|22548.9|22518.9|22562.7|22532.7|22548|22518|0
1728016200000|2024-10-04 04:30:00|22548.3|22518.3|22543.7|22513.7|22548.3|22518.3|22542.8|22512.8|0
1728016500000|2024-10-04 04:35:00|22544.3|22514.3|22522.1|22492.1|22545.4|22515.4|22515.8|22485.8|0
1728016800000|2024-10-04 04:40:00|22522|22492|22537.2|22507.2|22542.5|22512.5|22513.8|22483.8|0
1728017100000|2024-10-04 04:45:00|22536.7|22506.7|22537.7|22507.7|22538.4|22508.4|22531.8|22501.8|0
1728017400000|2024-10-04 04:50:00|22538|22508|22540.6|22510.6|22542.4|22512.4|22537.4|22507.4|0
1728017700000|2024-10-04 04:55:00|22540.3|22510.3|22551.2|22521.2|22552.4|22522.4|22538.9|22508.9|56
1728018000000|2024-10-04 05:00:00|22562.1|22557.1|22629.6|22624.6|22654.6|22649.6|22524.6|22519.6|2808
1728018300000|2024-10-04 05:05:00|22629.1|22624.1|22608.1|22603.1|22636.6|22631.6|22580.1|22575.1|1483
1728018600000|2024-10-04 05:10:00|22607.6|22602.6|22587.6|22582.6|22644.1|22639.1|22552.6|22547.6|1456
1728018900000|2024-10-04 05:15:00|22585.6|22580.6|22582.1|22577.1|22626.1|22621.1|22566.6|22561.6|1079
1728019200000|2024-10-04 05:20:00|22584.1|22579.1|22642.6|22637.6|22644.6|22639.6|22574.1|22569.1|893
1728019500000|2024-10-04 05:25:00|22641.1|22636.1|22637.1|22632.1|22685.6|22680.6|22584.1|22579.1|1716
1728019800000|2024-10-04 05:30:00|22638.6|22633.6|22617.1|22612.1|22654.1|22649.1|22600.1|22595.1|1277
1728020100000|2024-10-04 05:35:00|22617.6|22612.6|22558.1|22553.1|22625.6|22620.6|22556.1|22551.1|1133
1728020400000|2024-10-04 05:40:00|22557.6|22552.6|22577.1|22572.1|22607.6|22602.6|22517.1|22512.1|1587
1728020700000|2024-10-04 05:45:00|22576.1|22571.1|22572.1|22567.1|22609.6|22604.6|22556.1|22551.1|1009
1728021000000|2024-10-04 05:50:00|22571.1|22566.1|22585.6|22580.6|22593.6|22588.6|22521.1|22516.1|1279
1728021300000|2024-10-04 05:55:00|22586.1|22581.1|22553.6|22548.6|22597.6|22592.6|22534.1|22529.1|887
1728021600000|2024-10-04 06:00:00|22556.6|22551.6|22461.6|22456.6|22570.1|22565.1|22436.6|22431.6|2068
1728021900000|2024-10-04 06:05:00|22464.1|22459.1|22504.1|22499.1|22515.1|22510.1|22450.1|22445.1|1567
1728022200000|2024-10-04 06:10:00|22501.1|22496.1|22563.6|22558.6|22570.1|22565.1|22496.1|22491.1|1538
1728022500000|2024-10-04 06:15:00|22564.1|22559.1|22575.6|22570.6|22598.6|22593.6|22542.1|22537.1|1083
1728022800000|2024-10-04 06:20:00|22578.1|22573.1|22584.6|22579.6|22608.1|22603.1|22568.1|22563.1|812
1728023100000|2024-10-04 06:25:00|22588.1|22583.1|22536.1|22531.1|22604.6|22599.6|22534.1|22529.1|955
1728023400000|2024-10-04 06:30:00|22535.6|22530.6|22553.1|22548.1|22554.6|22549.6|22505.6|22500.6|1266
1728023700000|2024-10-04 06:35:00|22553.6|22548.6|22587.6|22582.6|22600.6|22595.6|22542.1|22537.1|982
1728024000000|2024-10-04 06:40:00|22588.1|22583.1|22593.1|22588.1|22609.1|22604.1|22577.1|22572.1|916
1728024300000|2024-10-04 06:45:00|22593.6|22588.6|22593.1|22588.1|22609.1|22604.1|22570.6|22565.6|721
1728024600000|2024-10-04 06:50:00|22589.1|22584.1|22612.1|22607.1|22612.6|22607.6|22579.1|22574.1|726
1728024900000|2024-10-04 06:55:00|22612.6|22607.6|22568.6|22563.6|22625.1|22620.1|22559.6|22554.6|1140
1728025200000|2024-10-04 07:00:00|22567.6|22562.6|22610.6|22605.6|22616.1|22611.1|22560.1|22555.1|1087
1728025500000|2024-10-04 07:05:00|22610.1|22605.1|22638.1|22633.1|22665.6|22660.6|22609.1|22604.1|1897
1728025800000|2024-10-04 07:10:00|22638.6|22633.6|22671.1|22666.1|22693.6|22688.6|22637.1|22632.1|1771
1728026100000|2024-10-04 07:15:00|22671.6|22666.6|22628.6|22623.6|22681.1|22676.1|22628.1|22623.1|1100
1728026400000|2024-10-04 07:20:00|22629.1|22624.1|22659.6|22654.6|22670.6|22665.6|22628.1|22623.1|828
1728026700000|2024-10-04 07:25:00|22660.1|22655.1|22673.6|22668.6|22674.6|22669.6|22652.1|22647.1|659
1728027000000|2024-10-04 07:30:00|22674.1|22669.1|22661.6|22656.6|22691.1|22686.1|22617.1|22612.1|1311
1728027300000|2024-10-04 07:35:00|22660.1|22655.1|22682.6|22677.6|22690.6|22685.6|22646.1|22641.1|922
1728027600000|2024-10-04 07:40:00|22683.1|22678.1|22716.1|22711.1|22717.1|22712.1|22678.1|22673.1|1161
1728027900000|2024-10-04 07:45:00|22715.6|22710.6|22728.6|22723.6|22735.6|22730.6|22696.6|22691.6|1286
1728028200000|2024-10-04 07:50:00|22726.1|22721.1|22765.6|22760.6|22770.6|22765.6|22720.6|22715.6|2024
1728028500000|2024-10-04 07:55:00|22766.1|22761.1|22751.6|22746.6|22770.6|22765.6|22740.1|22735.1|1610
1728028800000|2024-10-04 08:00:00|22753.6|22748.6|22766.6|22761.6|22789.1|22784.1|22736.1|22731.1|2141
1728029100000|2024-10-04 08:05:00|22769.6|22764.6|22725.6|22720.6|22775.6|22770.6|22719.6|22714.6|2506
1728029400000|2024-10-04 08:10:00|22728.6|22723.6|22760.6|22755.6|22763.1|22758.1|22714.1|22709.1|1387
1728029700000|2024-10-04 08:15:00|22760.1|22755.1|22792.1|22787.1|22805.1|22800.1|22750.1|22745.1|894
1728030000000|2024-10-04 08:20:00|22792.6|22787.6|22782.6|22777.6|22822.6|22817.6|22780.6|22775.6|697
1728030300000|2024-10-04 08:25:00|22783.6|22778.6|22824.1|22819.1|22831.1|22826.1|22766.1|22761.1|1788
1728030600000|2024-10-04 08:30:00|22806.6|22776.6|22797.8|22767.8|22809.1|22779.1|22795.7|22765.7|3
1728030900000|2024-10-04 08:35:00|22798|22768|22792.8|22762.8|22801.5|22771.5|22792.2|22762.2|652
1728031200000|2024-10-04 08:40:00|22792.2|22762.2|22800.7|22770.7|22803.8|22773.8|22792.2|22762.2|0
1728031500000|2024-10-04 08:45:00|22800.1|22770.1|22792.8|22762.8|22802.5|22772.5|22788.4|22758.4|0
1728031800000|2024-10-04 08:50:00|22793.4|22763.4|22782.8|22752.8|22795.1|22765.1|22782.5|22752.5|0
1728032100000|2024-10-04 08:55:00|22782.5|22752.5|22776.5|22746.5|22782.5|22752.5|22776|22746|0
1728032400000|2024-10-04 09:00:00|22777.1|22747.1|22782.4|22752.4|22784.8|22754.8|22775.7|22745.7|0
1728032700000|2024-10-04 09:05:00|22782.9|22752.9|22794.2|22764.2|22795.4|22765.4|22782|22752|0
1728033000000|2024-10-04 09:10:00|22794.6|22764.6|22789.3|22759.3|22796|22766|22788.4|22758.4|0
1728033300000|2024-10-04 09:15:00|22796.1|22788.1|22724.6|22716.6|22796.1|22788.1|22716.6|22708.6|989
1728033600000|2024-10-04 09:20:00|22725.1|22717.1|22770.6|22762.6|22772.6|22764.6|22701.1|22693.1|433
1728033900000|2024-10-04 09:25:00|22769.6|22761.6|22777.1|22769.1|22820.1|22812.1|22757.6|22749.6|703
1728034200000|2024-10-04 09:30:00|22787.1|22779.1|22757.6|22749.6|22816.1|22808.1|22755.6|22747.6|503
1728034500000|2024-10-04 09:35:00|22759.1|22751.1|22724.6|22716.6|22771.6|22763.6|22714.1|22706.1|595
1728034800000|2024-10-04 09:40:00|22725.1|22717.1|22729.6|22721.6|22751.6|22743.6|22717.1|22709.1|294
1728035100000|2024-10-04 09:45:00|22730.1|22722.1|22709.1|22701.1|22740.1|22732.1|22701.1|22693.1|287
1728035400000|2024-10-04 09:50:00|22709.6|22701.6|22707.1|22699.1|22730.6|22722.6|22689.1|22681.1|661
1728035700000|2024-10-04 09:55:00|22707.6|22699.6|22708.6|22700.6|22749.6|22741.6|22703.1|22695.1|356
1728036000000|2024-10-04 10:00:00|22709.1|22701.1|22699.6|22691.6|22722.1|22714.1|22689.6|22681.6|489
1728036300000|2024-10-04 10:05:00|22699.1|22691.1|22765.6|22757.6|22779.6|22771.6|22695.6|22687.6|316
1728036600000|2024-10-04 10:10:00|22766.6|22758.6|22765.1|22757.1|22789.6|22781.6|22754.1|22746.1|438
1728036900000|2024-10-04 10:15:00|22764.6|22756.6|22775.6|22767.6|22796.6|22788.6|22759.1|22751.1|305
1728037200000|2024-10-04 10:20:00|22775.1|22767.1|22737.6|22729.6|22781.6|22773.6|22726.1|22718.1|306
1728037500000|2024-10-04 10:25:00|22738.1|22730.1|22735.6|22727.6|22748.1|22740.1|22719.1|22711.1|159
1728037800000|2024-10-04 10:30:00|22735.1|22727.1|22719.6|22711.6|22739.1|22731.1|22703.1|22695.1|180
1728038100000|2024-10-04 10:35:00|22720.1|22712.1|22711.1|22703.1|22736.1|22728.1|22700.6|22692.6|311
1728038400000|2024-10-04 10:40:00|22711.6|22703.6|22721.1|22713.1|22726.6|22718.6|22699.1|22691.1|182
1728038700000|2024-10-04 10:45:00|22720.6|22712.6|22707.6|22699.6|22731.6|22723.6|22694.1|22686.1|287
1728039000000|2024-10-04 10:50:00|22708.1|22700.1|22689.6|22681.6|22720.6|22712.6|22689.1|22681.1|225
1728039300000|2024-10-04 10:55:00|22690.1|22682.1|22671.6|22663.6|22692.1|22684.1|22657.6|22649.6|269
1728039600000|2024-10-04 11:00:00|22672.6|22664.6|22656.6|22648.6|22673.6|22665.6|22643.1|22635.1|396
1728039900000|2024-10-04 11:05:00|22656.1|22648.1|22692.1|22684.1|22693.6|22685.6|22656.1|22648.1|195
1728040200000|2024-10-04 11:10:00|22686.6|22678.6|22731.6|22723.6|22743.1|22735.1|22681.1|22673.1|286
1728040500000|2024-10-04 11:15:00|22731.1|22723.1|22704.1|22696.1|22734.6|22726.6|22696.6|22688.6|313
1728040800000|2024-10-04 11:20:00|22702.6|22694.6|22710.1|22702.1|22719.1|22711.1|22673.1|22665.1|268
1728041100000|2024-10-04 11:25:00|22710.6|22702.6|22725.1|22717.1|22729.1|22721.1|22701.6|22693.6|143
1728041400000|2024-10-04 11:30:00|22724.6|22716.6|22726.1|22718.1|22740.6|22732.6|22707.1|22699.1|109
1728041700000|2024-10-04 11:35:00|22725.6|22717.6|22702.1|22694.1|22725.6|22717.6|22693.1|22685.1|150
1728042000000|2024-10-04 11:40:00|22701.6|22693.6|22702.6|22694.6|22723.6|22715.6|22694.6|22686.6|112
1728042300000|2024-10-04 11:45:00|22702.1|22694.1|22701.1|22693.1|22709.1|22701.1|22680.1|22672.1|151
1728042600000|2024-10-04 11:50:00|22700.6|22692.6|22702.6|22694.6|22708.6|22700.6|22684.6|22676.6|118
1728042900000|2024-10-04 11:55:00|22702.1|22694.1|22716.6|22708.6|22722.1|22714.1|22698.1|22690.1|85
1728043200000|2024-10-04 12:00:00|22717.1|22709.1|22741.6|22733.6|22763.1|22755.1|22717.1|22709.1|260
1728043500000|2024-10-04 12:05:00|22741.1|22733.1|22729.1|22721.1|22751.1|22743.1|22716.1|22708.1|231
1728043800000|2024-10-04 12:10:00|22728.6|22720.6|22713.1|22705.1|22730.1|22722.1|22701.6|22693.6|173
1728044100000|2024-10-04 12:15:00|22718.1|22710.1|22736.1|22728.1|22737.1|22729.1|22710.1|22702.1|127
1728044400000|2024-10-04 12:20:00|22731.6|22723.6|22666.1|22658.1|22734.6|22726.6|22665.6|22657.6|315
1728044700000|2024-10-04 12:25:00|22667.6|22659.6|22705.1|22697.1|22706.6|22698.6|22661.6|22653.6|210
1728045000000|2024-10-04 12:30:00|22704.6|22696.6|22655.6|22647.6|22714.6|22706.6|22631.1|22623.1|1521
1728045300000|2024-10-04 12:35:00|22661.6|22653.6|22723.6|22715.6|22765.1|22757.1|22657.1|22649.1|829
1728045600000|2024-10-04 12:40:00|22729.1|22721.1|22657.6|22649.6|22732.6|22724.6|22650.6|22642.6|497
1728045900000|2024-10-04 12:45:00|22658.1|22650.1|22714.6|22706.6|22723.1|22715.1|22658.1|22650.1|432
1728046200000|2024-10-04 12:50:00|22718.1|22710.1|22715.6|22707.6|22736.6|22728.6|22699.1|22691.1|291
1728046500000|2024-10-04 12:55:00|22716.1|22708.1|22724.1|22716.1|22738.1|22730.1|22699.1|22691.1|259
1728046800000|2024-10-04 13:00:00|22723.6|22715.6|22713.1|22705.1|22745.1|22737.1|22682.1|22674.1|357
1728047100000|2024-10-04 13:05:00|22713.6|22705.6|22672.1|22664.1|22720.1|22712.1|22669.6|22661.6|412
1728047400000|2024-10-04 13:10:00|22672.6|22664.6|22706.6|22698.6|22716.6|22708.6|22672.6|22664.6|204
1728047700000|2024-10-04 13:15:00|22706.1|22698.1|22695.6|22687.6|22729.1|22721.1|22695.1|22687.1|150
1728048000000|2024-10-04 13:20:00|22695.1|22687.1|22652.6|22644.6|22697.1|22689.1|22652.6|22644.6|357
1728048300000|2024-10-04 13:25:00|22653.6|22645.6|22644.6|22636.6|22659.1|22651.1|22617.6|22609.6|613
1728048600000|2024-10-04 13:30:00|22644.1|22636.1|22565.6|22557.6|22661.6|22653.6|22525.1|22517.1|2576
1728048900000|2024-10-04 13:35:00|22565.1|22557.1|22630.6|22622.6|22709.6|22701.6|22562.6|22554.6|1315
1728049200000|2024-10-04 13:40:00|22631.1|22623.1|22605.1|22597.1|22664.6|22656.6|22590.1|22582.1|816
1728049500000|2024-10-04 13:45:00|22604.6|22596.6|22541.6|22533.6|22614.1|22606.1|22529.1|22521.1|756
1728049800000|2024-10-04 13:50:00|22542.6|22534.6|22523.6|22515.6|22574.1|22566.1|22523.6|22515.6|666
1728050100000|2024-10-04 13:55:00|22522.6|22514.6|22571.1|22563.1|22588.1|22580.1|22521.6|22513.6|777
1728050400000|2024-10-04 14:00:00|22564.1|22556.1|22581.6|22573.6|22581.6|22573.6|22521.6|22513.6|721
1728050700000|2024-10-04 14:05:00|22580.6|22572.6|22650.6|22642.6|22687.1|22679.1|22571.1|22563.1|896
1728051000000|2024-10-04 14:10:00|22650.1|22642.1|22680.1|22672.1|22683.1|22675.1|22626.6|22618.6|595
1728051300000|2024-10-04 14:15:00|22679.6|22671.6|22652.6|22644.6|22715.6|22707.6|22647.6|22639.6|769
1728051600000|2024-10-04 14:20:00|22652.1|22644.1|22629.6|22621.6|22658.1|22650.1|22612.1|22604.1|803
1728051900000|2024-10-04 14:25:00|22629.1|22621.1|22606.1|22598.1|22658.1|22650.1|22603.6|22595.6|559
1728052200000|2024-10-04 14:30:00|22605.6|22597.6|22576.1|22568.1|22622.6|22614.6|22546.1|22538.1|1033
1728052500000|2024-10-04 14:35:00|22576.6|22568.6|22523.6|22515.6|22608.6|22600.6|22516.6|22508.6|907
1728052800000|2024-10-04 14:40:00|22524.1|22516.1|22587.1|22579.1|22590.1|22582.1|22521.1|22513.1|425
1728053100000|2024-10-04 14:45:00|22587.6|22579.6|22601.6|22593.6|22615.1|22607.1|22574.1|22566.1|233
1728053400000|2024-10-04 14:50:00|22601.1|22593.1|22551.6|22543.6|22631.6|22623.6|22540.1|22532.1|835
1728053700000|2024-10-04 14:55:00|22550.1|22542.1|22528.6|22520.6|22572.6|22564.6|22490.6|22482.6|928
1728054000000|2024-10-04 15:00:00|22529.1|22521.1|22489.6|22481.6|22537.6|22529.6|22475.6|22467.6|540
1728054300000|2024-10-04 15:05:00|22490.1|22482.1|22524.1|22516.1|22550.1|22542.1|22490.1|22482.1|305
1728054600000|2024-10-04 15:10:00|22524.6|22516.6|22543.1|22535.1|22551.6|22543.6|22507.6|22499.6|331
1728054900000|2024-10-04 15:15:00|22542.6|22534.6|22508.1|22500.1|22544.6|22536.6|22502.1|22494.1|270
1728055200000|2024-10-04 15:20:00|22507.6|22499.6|22488.1|22480.1|22516.6|22508.6|22476.1|22468.1|307
1728055500000|2024-10-04 15:25:00|22485.6|22477.6|22491.6|22483.6|22503.1|22495.1|22474.1|22466.1|278
1728055800000|2024-10-04 15:30:00|22482.1|22474.1|22502.6|22494.6|22503.1|22495.1|22466.6|22458.6|284
1728056100000|2024-10-04 15:35:00|22503.1|22495.1|22523.6|22515.6|22529.6|22521.6|22502.6|22494.6|244
1728056400000|2024-10-04 15:40:00|22523.1|22515.1|22577.1|22569.1|22592.1|22584.1|22501.1|22493.1|443
1728056700000|2024-10-04 15:45:00|22576.6|22568.6|22516.6|22508.6|22598.6|22590.6|22492.6|22484.6|823
1728057000000|2024-10-04 15:50:00|22516.1|22508.1|22509.6|22501.6|22541.6|22533.6|22487.1|22479.1|624
1728057300000|2024-10-04 15:55:00|22510.6|22502.6|22535.6|22527.6|22536.1|22528.1|22496.1|22488.1|153
1728057600000|2024-10-04 16:00:00|22536.1|22528.1|22533.6|22525.6|22550.1|22542.1|22515.1|22507.1|164
1728057900000|2024-10-04 16:05:00|22532.1|22524.1|22499.6|22491.6|22532.1|22524.1|22498.6|22490.6|99
1728058200000|2024-10-04 16:10:00|22500.6|22492.6|22504.1|22496.1|22530.1|22522.1|22498.6|22490.6|98
1728058500000|2024-10-04 16:15:00|22503.6|22495.6|22514.6|22506.6|22521.1|22513.1|22499.6|22491.6|68
1728058800000|2024-10-04 16:20:00|22513.6|22505.6|22495.6|22487.6|22514.1|22506.1|22489.6|22481.6|85
1728059100000|2024-10-04 16:25:00|22495.1|22487.1|22502.6|22494.6|22512.1|22504.1|22483.6|22475.6|87
1728059400000|2024-10-04 16:30:00|22502.1|22494.1|22493.6|22485.6|22502.1|22494.1|22486.1|22478.1|80
1728059700000|2024-10-04 16:35:00|22494.1|22486.1|22513.6|22505.6|22513.6|22505.6|22493.6|22485.6|96
1728060000000|2024-10-04 16:40:00|22518.1|22510.1|22521.1|22513.1|22524.1|22516.1|22504.1|22496.1|117
1728060300000|2024-10-04 16:45:00|22520.6|22512.6|22532.6|22524.6|22543.1|22535.1|22518.1|22510.1|124
1728060600000|2024-10-04 16:50:00|22532.1|22524.1|22529.1|22521.1|22540.1|22532.1|22522.6|22514.6|140
1728060900000|2024-10-04 16:55:00|22529.6|22521.6|22538.6|22530.6|22554.6|22546.6|22528.6|22520.6|161
1728061200000|2024-10-04 17:00:00|22538.1|22530.1|22546.6|22538.6|22549.6|22541.6|22515.1|22507.1|226
1728061500000|2024-10-04 17:05:00|22544.6|22536.6|22537.6|22529.6|22551.1|22543.1|22529.1|22521.1|129
1728061800000|2024-10-04 17:10:00|22538.1|22530.1|22556.6|22548.6|22562.6|22554.6|22538.1|22530.1|151
1728062100000|2024-10-04 17:15:00|22557.1|22549.1|22554.6|22546.6|22562.1|22554.1|22546.1|22538.1|101
1728062400000|2024-10-04 17:20:00|22555.1|22547.1|22574.6|22566.6|22585.6|22577.6|22553.6|22545.6|182
1728062700000|2024-10-04 17:25:00|22575.1|22567.1|22583.1|22575.1|22589.1|22581.1|22537.6|22529.6|492
1728063000000|2024-10-04 17:30:00|22582.1|22574.1|22570.1|22562.1|22586.1|22578.1|22561.6|22553.6|116
1728063300000|2024-10-04 17:35:00|22569.6|22561.6|22563.6|22555.6|22576.1|22568.1|22550.6|22542.6|107
1728063600000|2024-10-04 17:40:00|22564.1|22556.1|22593.6|22585.6|22599.6|22591.6|22556.6|22548.6|379
1728063900000|2024-10-04 17:45:00|22593.1|22585.1|22569.6|22561.6|22601.6|22593.6|22545.6|22537.6|277
1728064200000|2024-10-04 17:50:00|22571.1|22563.1|22550.6|22542.6|22573.6|22565.6|22534.1|22526.1|126
1728064500000|2024-10-04 17:55:00|22550.1|22542.1|22541.6|22533.6|22556.1|22548.1|22540.1|22532.1|77
1728064800000|2024-10-04 18:00:00|22541.1|22533.1|22554.1|22546.1|22556.1|22548.1|22538.1|22530.1|114
1728065100000|2024-10-04 18:05:00|22554.6|22546.6|22546.6|22538.6|22557.1|22549.1|22546.1|22538.1|93
1728065400000|2024-10-04 18:10:00|22547.1|22539.1|22553.6|22545.6|22556.6|22548.6|22538.6|22530.6|131
1728065700000|2024-10-04 18:15:00|22553.1|22545.1|22552.1|22544.1|22572.6|22564.6|22546.1|22538.1|63
1728066000000|2024-10-04 18:20:00|22551.6|22543.6|22541.6|22533.6|22557.6|22549.6|22536.6|22528.6|42
1728066300000|2024-10-04 18:25:00|22542.1|22534.1|22542.1|22534.1|22554.6|22546.6|22539.6|22531.6|46
1728066600000|2024-10-04 18:30:00|22541.6|22533.6|22537.1|22529.1|22544.6|22536.6|22526.6|22518.6|56
1728066900000|2024-10-04 18:35:00|22535.1|22527.1|22539.6|22531.6|22546.1|22538.1|22534.6|22526.6|41
1728067200000|2024-10-04 18:40:00|22539.1|22531.1|22544.1|22536.1|22556.6|22548.6|22536.1|22528.1|135
1728067500000|2024-10-04 18:45:00|22543.6|22535.6|22555.6|22547.6|22564.6|22556.6|22543.6|22535.6|90
1728067800000|2024-10-04 18:50:00|22555.1|22547.1|22579.6|22571.6|22581.6|22573.6|22553.1|22545.1|98
1728068100000|2024-10-04 18:55:00|22580.1|22572.1|22581.6|22551.6|22594.1|22586.1|22539.6|22531.6|383
1728068400000|2024-10-04 19:00:00|22581.5|22551.5|22578|22548|22588|22558|22573.8|22543.8|0
1728068700000|2024-10-04 19:05:00|22578.2|22548.2|22576.5|22546.5|22584|22554|22575.6|22545.6|0
1728069000000|2024-10-04 19:10:00|22576.6|22546.6|22562|22532|22581.3|22551.3|22560.3|22530.3|0
1728069300000|2024-10-04 19:15:00|22562.1|22532.1|22565.3|22535.3|22565.5|22535.5|22551.5|22521.5|0
1728069600000|2024-10-04 19:20:00|22567.7|22537.7|22581.3|22551.3|22584.2|22554.2|22567.4|22537.4|0
1728069900000|2024-10-04 19:25:00|22581.5|22551.5|22587.9|22557.9|22588.9|22558.9|22579.6|22549.6|0
1728070200000|2024-10-04 19:30:00|22587.8|22557.8|22600.8|22570.8|22601.6|22571.6|22586.9|22556.9|0
1728070500000|2024-10-04 19:35:00|22600.6|22570.6|22642.1|22612.1|22644.8|22614.8|22598.8|22568.8|0
1728070800000|2024-10-04 19:40:00|22641.8|22611.8|22680.9|22650.9|22683.1|22653.1|22641.7|22611.7|0
1728071100000|2024-10-04 19:45:00|22680.8|22650.8|22666.4|22636.4|22681.9|22651.9|22658.9|22628.9|0
1728071400000|2024-10-04 19:50:00|22666.3|22636.3|22695.1|22665.1|22706.2|22676.2|22661.8|22631.8|0
1728071700000|2024-10-04 19:55:00|22695|22665|22713|22683|22725.8|22695.8|22681.3|22651.3|0
1728072000000|2024-10-04 20:00:00|22713.2|22683.2|22703.8|22673.8|22713.4|22683.4|22703.8|22673.8|0
1728072300000|2024-10-04 20:05:00|22704.4|22674.4|22708.3|22678.3|22709.6|22679.6|22704.2|22674.2|0
1728072600000|2024-10-04 20:10:00|22707.7|22677.7|22703.7|22673.7|22709.2|22679.2|22702.4|22672.4|0
1728072900000|2024-10-04 20:15:00|22703.6|22673.6|22700.3|22670.3|22703.6|22673.6|22699.7|22669.7|0
1728073200000|2024-10-04 20:20:00|22699.8|22669.8|22700.7|22670.7|22701.4|22671.4|22698.1|22668.1|0
1728073500000|2024-10-04 20:25:00|22700.2|22670.2|22701.2|22671.2|22702|22672|22699.4|22669.4|0
1728073800000|2024-10-04 20:30:00|22700.6|22670.6|22695.8|22665.8|22700.6|22670.6|22694.2|22664.2|0
1728074100000|2024-10-04 20:35:00|22696.4|22666.4|22698.7|22668.7|22700|22670|22695.8|22665.8|0
1728074400000|2024-10-04 20:40:00|22698.1|22668.1|22695.6|22665.6|22699.5|22669.5|22694.3|22664.3|0
1728074700000|2024-10-04 20:45:00|22695|22665|22696.5|22666.5|22697.1|22667.1|22693.4|22663.4|0
1728075000000|2024-10-04 20:50:00|22696.8|22666.8|22700.1|22670.1|22701.4|22671.4|22696.8|22666.8|0
1728075300000|2024-10-04 20:55:00|22699.6|22669.6|22696.8|22666.8|22700.9|22670.9|22693|22663|0
1728252000000|2024-10-06 22:00:00|22733.5|22703.5|22756.1|22726.1|22759|22729|22732.3|22702.3|0
1728252300000|2024-10-06 22:05:00|22756.3|22726.3|22765.9|22735.9|22771.6|22741.6|22756.1|22726.1|0
1728252600000|2024-10-06 22:10:00|22765.6|22735.6|22771|22741|22771.7|22741.7|22763.3|22733.3|0
1728252900000|2024-10-06 22:15:00|22770.9|22740.9|22772.1|22742.1|22772.1|22742.1|22766.6|22736.6|0
1728253200000|2024-10-06 22:20:00|22772.6|22742.6|22778.1|22748.1|22784.4|22754.4|22772.2|22742.2|0
1728253500000|2024-10-06 22:25:00|22778.4|22748.4|22782.3|22752.3|22782.8|22752.8|22778.4|22748.4|0
1728253800000|2024-10-06 22:30:00|22781.7|22751.7|22773|22743|22783.6|22753.6|22773|22743|0
1728254100000|2024-10-06 22:35:00|22773.3|22743.3|22775.8|22745.8|22778.1|22748.1|22771.4|22741.4|0
1728254400000|2024-10-06 22:40:00|22776.4|22746.4|22776.8|22746.8|22777.4|22747.4|22775.2|22745.2|0
1728254700000|2024-10-06 22:45:00|22776.5|22746.5|22776.1|22746.1|22777.8|22747.8|22775.2|22745.2|0
1728255000000|2024-10-06 22:50:00|22775.5|22745.5|22783.4|22753.4|22783.9|22753.9|22775.4|22745.4|0
1728255300000|2024-10-06 22:55:00|22783.1|22753.1|22802.4|22772.4|22802.4|22772.4|22783.1|22753.1|0
1728255600000|2024-10-06 23:00:00|22802.1|22772.1|22813.1|22783.1|22813.7|22783.7|22802.1|22772.1|0
1728255900000|2024-10-06 23:05:00|22813.7|22783.7|22816.3|22786.3|22817.2|22787.2|22803.6|22773.6|0
1728256200000|2024-10-06 23:10:00|22815.7|22785.7|22825.5|22795.5|22825.5|22795.5|22815.7|22785.7|0
1728256500000|2024-10-06 23:15:00|22826.3|22796.3|22851.1|22821.1|22852|22822|22824.9|22794.9|0
1728256800000|2024-10-06 23:20:00|22850.8|22820.8|22831.7|22801.7|22850.8|22820.8|22826.1|22796.1|0
1728257100000|2024-10-06 23:25:00|22832|22802|22833.9|22803.9|22833.9|22803.9|22830|22800|0
1728257400000|2024-10-06 23:30:00|22833.3|22803.3|22836.1|22806.1|22836.2|22806.2|22832.1|22802.1|0
1728257700000|2024-10-06 23:35:00|22836.3|22806.3|22844.3|22814.3|22844.3|22814.3|22829.8|22799.8|0
1728258000000|2024-10-06 23:40:00|22842.6|22812.6|22844.1|22814.1|22844.5|22814.5|22841.4|22811.4|0
1728258300000|2024-10-06 23:45:00|22844.7|22814.7|22843.8|22813.8|22846.1|22816.1|22840.5|22810.5|0
1728258600000|2024-10-06 23:50:00|22843.2|22813.2|22846.9|22816.9|22846.9|22816.9|22841.6|22811.6|0
1728258900000|2024-10-06 23:55:00|22847.5|22817.5|22845.1|22815.1|22849.7|22819.7|22845.1|22815.1|0
1728259200000|2024-10-07 00:00:00|22844.5|22814.5|22835.4|22805.4|22847.7|22817.7|22833.2|22803.2|0
1728259500000|2024-10-07 00:05:00|22834.8|22804.8|22842.8|22812.8|22845.3|22815.3|22822.5|22792.5|0
1728259800000|2024-10-07 00:10:00|22842.3|22812.3|22836|22806|22844.1|22814.1|22835.3|22805.3|0
1728260100000|2024-10-07 00:15:00|22835.7|22805.7|22844.5|22814.5|22845.7|22815.7|22834.8|22804.8|0
1728260400000|2024-10-07 00:20:00|22844.8|22814.8|22837.3|22807.3|22847.2|22817.2|22837.3|22807.3|0
1728260700000|2024-10-07 00:25:00|22837.8|22807.8|22836.2|22806.2|22839.5|22809.5|22836.2|22806.2|0
1728261000000|2024-10-07 00:30:00|22836.8|22806.8|22824.2|22794.2|22837|22807|22822.7|22792.7|0
1728261300000|2024-10-07 00:35:00|22823.6|22793.6|22834.7|22804.7|22836.8|22806.8|22822.9|22792.9|0
1728261600000|2024-10-07 00:40:00|22835.3|22805.3|22839|22809|22839.9|22809.9|22835.3|22805.3|0
1728261900000|2024-10-07 00:45:00|22838.8|22808.8|22834.6|22804.6|22839.3|22809.3|22833.2|22803.2|0
1728262200000|2024-10-07 00:50:00|22835.2|22805.2|22827.3|22797.3|22836.4|22806.4|22824.3|22794.3|0
1728262500000|2024-10-07 00:55:00|22827.8|22797.8|22828.7|22798.7|22831.1|22801.1|22826.4|22796.4|0
1728262800000|2024-10-07 01:00:00|22829.3|22799.3|22834.4|22804.4|22834.6|22804.6|22826.6|22796.6|0
1728263100000|2024-10-07 01:05:00|22834.3|22804.3|22866.9|22836.9|22868.1|22838.1|22833.4|22803.4|0
1728263400000|2024-10-07 01:10:00|22866.8|22836.8|22915.4|22885.4|22915.4|22885.4|22866.2|22836.2|0
1728263700000|2024-10-07 01:15:00|22916.3|22886.3|23030.9|23025.9|23048.4|23043.4|22826.4|22821.4|5967
1728264000000|2024-10-07 01:20:00|23028.4|23023.4|23019.4|23014.4|23171.9|23166.9|22932.4|22927.4|6122
1728264300000|2024-10-07 01:25:00|23026.4|23021.4|22943.4|22938.4|23032.9|23027.9|22933.9|22928.9|2606
1728264600000|2024-10-07 01:30:00|22942.9|22937.9|23147.4|23142.4|23151.4|23146.4|22909.9|22904.9|7137
1728264900000|2024-10-07 01:35:00|23149.4|23144.4|23172.9|23167.9|23278.4|23273.4|23121.9|23116.9|6731
1728265200000|2024-10-07 01:40:00|23172.4|23167.4|22960.4|22955.4|23235.9|23230.9|22960.4|22955.4|5865
1728265500000|2024-10-07 01:45:00|22972.4|22967.4|22780.9|22775.9|23014.9|23009.9|22735.9|22730.9|7662
1728265800000|2024-10-07 01:50:00|22788.9|22783.9|22911.4|22906.4|22914.4|22909.4|22760.9|22755.9|5176
1728266100000|2024-10-07 01:55:00|22907.4|22902.4|22900.4|22895.4|23005.4|23000.4|22851.4|22846.4|4082
1728266400000|2024-10-07 02:00:00|22905.9|22900.9|23014.9|23009.9|23017.4|23012.4|22864.9|22859.9|3548
1728266700000|2024-10-07 02:05:00|23017.4|23012.4|23054.9|23049.9|23103.4|23098.4|23002.9|22997.9|2932
1728267000000|2024-10-07 02:10:00|23056.4|23051.4|22914.9|22909.9|23100.4|23095.4|22911.4|22906.4|3276
1728267300000|2024-10-07 02:15:00|22924.4|22919.4|22928.9|22923.9|22978.9|22973.9|22829.9|22824.9|3183
1728267600000|2024-10-07 02:20:00|22929.4|22924.4|22946.4|22941.4|22958.9|22953.9|22866.4|22861.4|2266
1728267900000|2024-10-07 02:25:00|22945.9|22940.9|22887.4|22882.4|22967.9|22962.9|22854.4|22849.4|1790
1728268200000|2024-10-07 02:30:00|22886.9|22881.9|22918.9|22913.9|22920.9|22915.9|22822.9|22817.9|1970
1728268500000|2024-10-07 02:35:00|22919.4|22914.4|22974.9|22969.9|22981.9|22976.9|22834.9|22829.9|1938
1728268800000|2024-10-07 02:40:00|22974.4|22969.4|22874.4|22869.4|23014.9|23009.9|22870.9|22865.9|2239
1728269100000|2024-10-07 02:45:00|22874.9|22869.9|22879.9|22874.9|22884.4|22879.4|22795.4|22790.4|1972
1728269400000|2024-10-07 02:50:00|22875.4|22870.4|22907.9|22902.9|22934.4|22929.4|22852.9|22847.9|1632
1728269700000|2024-10-07 02:55:00|22907.4|22902.4|22927.9|22922.9|22945.9|22940.9|22871.9|22866.9|1225
1728270000000|2024-10-07 03:00:00|22927.4|22922.4|22995.4|22990.4|23000.9|22995.9|22919.9|22914.9|1762
1728270300000|2024-10-07 03:05:00|22994.4|22989.4|23006.9|23001.9|23030.9|23025.9|22959.9|22954.9|1825
1728270600000|2024-10-07 03:10:00|23007.4|23002.4|23015.9|23010.9|23048.4|23043.4|22998.9|22993.9|1327
1728270900000|2024-10-07 03:15:00|23015.4|23010.4|23064.9|23059.9|23075.9|23070.9|22984.9|22979.9|1527
1728271200000|2024-10-07 03:20:00|23068.4|23063.4|23013.9|23008.9|23097.9|23092.9|23013.9|23008.9|1590
1728271500000|2024-10-07 03:25:00|23014.4|23009.4|23018.4|23013.4|23060.9|23055.9|22995.9|22990.9|1289
1728271800000|2024-10-07 03:30:00|23018.9|23013.9|23026.4|23021.4|23039.9|23034.9|22976.4|22971.4|1143
1728272100000|2024-10-07 03:35:00|23026.9|23021.9|23030.4|23025.4|23051.4|23046.4|23003.9|22998.9|954
1728272400000|2024-10-07 03:40:00|23026.9|23021.9|23032.4|23027.4|23052.4|23047.4|22951.4|22946.4|1259
1728272700000|2024-10-07 03:45:00|23035.9|23030.9|22980.9|22975.9|23037.9|23032.9|22977.9|22972.9|753
1728273000000|2024-10-07 03:50:00|22981.4|22976.4|22972.4|22967.4|23015.4|23010.4|22968.4|22963.4|755
1728273300000|2024-10-07 03:55:00|22972.9|22967.9|23025.4|23020.4|23026.9|23021.9|22970.9|22965.9|671
1728273600000|2024-10-07 04:00:00|23034.6|23004.6|23037|23007|23038.4|23008.4|23031.6|23001.6|2
1728273900000|2024-10-07 04:05:00|23038.2|23008.2|23037.3|23007.3|23039.5|23009.5|23036.7|23006.7|0
1728274200000|2024-10-07 04:10:00|23036.7|23006.7|23037.5|23007.5|23037.9|23007.9|23034.1|23004.1|0
1728274500000|2024-10-07 04:15:00|23037.7|23007.7|23043.1|23013.1|23043.2|23013.2|23036.5|23006.5|0
1728274800000|2024-10-07 04:20:00|23042.9|23012.9|23047.2|23017.2|23048.4|23018.4|23042.3|23012.3|0
1728275100000|2024-10-07 04:25:00|23046.6|23016.6|23046|23016|23047.2|23017.2|23044.8|23014.8|0
1728275400000|2024-10-07 04:30:00|23046.3|23016.3|23050.1|23020.1|23050.6|23020.6|23046.3|23016.3|0
1728275700000|2024-10-07 04:35:00|23050.4|23020.4|23072.6|23042.6|23079.1|23049.1|23050.4|23020.4|0
1728276000000|2024-10-07 04:40:00|23072.5|23042.5|23070.4|23040.4|23072.5|23042.5|23068.2|23038.2|0
1728276300000|2024-10-07 04:45:00|23069.8|23039.8|23064.5|23034.5|23070.4|23040.4|23063.5|23033.5|0
1728276600000|2024-10-07 04:50:00|23063.9|23033.9|23060.3|23030.3|23063.9|23033.9|23057.6|23027.6|0
1728276900000|2024-10-07 04:55:00|23060.1|23030.1|23056.1|23026.1|23060.3|23030.3|23055|23025|24
1728277200000|2024-10-07 05:00:00|23056.2|23026.2|23076.9|23071.9|23089.9|23084.9|23014.4|23009.4|1631
1728277500000|2024-10-07 05:05:00|23078.4|23073.4|23089.9|23084.9|23112.9|23107.9|23052.9|23047.9|1152
1728277800000|2024-10-07 05:10:00|23092.4|23087.4|23060.9|23055.9|23112.9|23107.9|23060.4|23055.4|960
1728278100000|2024-10-07 05:15:00|23060.4|23055.4|23077.4|23072.4|23096.4|23091.4|23033.4|23028.4|1133
1728278400000|2024-10-07 05:20:00|23075.4|23070.4|23068.4|23063.4|23092.4|23087.4|23045.4|23040.4|856
1728278700000|2024-10-07 05:25:00|23072.9|23067.9|23025.9|23020.9|23080.9|23075.9|23021.4|23016.4|1109
1728279000000|2024-10-07 05:30:00|23025.4|23020.4|22989.9|22984.9|23039.9|23034.9|22988.9|22983.9|1135
1728279300000|2024-10-07 05:35:00|22991.4|22986.4|23016.9|23011.9|23037.4|23032.4|22978.4|22973.4|1003
1728279600000|2024-10-07 05:40:00|23017.4|23012.4|23046.4|23041.4|23059.9|23054.9|23006.4|23001.4|1155
1728279900000|2024-10-07 05:45:00|23045.4|23040.4|22972.9|22967.9|23058.9|23053.9|22965.4|22960.4|1208
1728280200000|2024-10-07 05:50:00|22972.4|22967.4|23012.4|23007.4|23026.9|23021.9|22970.4|22965.4|1001
1728280500000|2024-10-07 05:55:00|23011.9|23006.9|23048.4|23043.4|23049.9|23044.9|22992.9|22987.9|849
1728280800000|2024-10-07 06:00:00|23046.4|23041.4|23011.4|23006.4|23054.4|23049.4|23011.4|23006.4|810
1728281100000|2024-10-07 06:05:00|23010.9|23005.9|23020.4|23015.4|23041.4|23036.4|22997.4|22992.4|830
1728281400000|2024-10-07 06:10:00|23022.9|23017.9|23025.9|23020.9|23038.9|23033.9|23003.4|22998.4|662
1728281700000|2024-10-07 06:15:00|23026.4|23021.4|23033.9|23028.9|23034.9|23029.9|22998.9|22993.9|683
1728282000000|2024-10-07 06:20:00|23033.4|23028.4|23005.9|23000.9|23033.4|23028.4|22992.4|22987.4|665
1728282300000|2024-10-07 06:25:00|23005.4|23000.4|22986.9|22981.9|23019.9|23014.9|22978.4|22973.4|803
1728282600000|2024-10-07 06:30:00|22987.4|22982.4|23031.4|23026.4|23032.9|23027.9|22986.4|22981.4|899
1728282900000|2024-10-07 06:35:00|23033.4|23028.4|23035.4|23030.4|23064.9|23059.9|23030.4|23025.4|915
1728283200000|2024-10-07 06:40:00|23033.9|23028.9|23081.4|23076.4|23081.9|23076.9|23022.4|23017.4|900
1728283500000|2024-10-07 06:45:00|23082.4|23077.4|23127.4|23122.4|23137.4|23132.4|23075.9|23070.9|1135
1728283800000|2024-10-07 06:50:00|23127.9|23122.9|23131.4|23126.4|23167.4|23162.4|23121.4|23116.4|1360
1728284100000|2024-10-07 06:55:00|23130.9|23125.9|23094.9|23089.9|23130.9|23125.9|23092.4|23087.4|1006
1728284400000|2024-10-07 07:00:00|23095.4|23090.4|23069.9|23064.9|23095.4|23090.4|23046.4|23041.4|1253
1728284700000|2024-10-07 07:05:00|23067.9|23062.9|23074.9|23069.9|23097.4|23092.4|23063.4|23058.4|813
1728285000000|2024-10-07 07:10:00|23073.9|23068.9|23005.4|23000.4|23085.4|23080.4|22996.4|22991.4|1584
1728285300000|2024-10-07 07:15:00|23007.4|23002.4|23022.4|23017.4|23033.4|23028.4|22992.9|22987.9|1201
1728285600000|2024-10-07 07:20:00|23021.9|23016.9|23038.9|23033.9|23046.4|23041.4|22986.4|22981.4|1440
1728285900000|2024-10-07 07:25:00|23038.4|23033.4|23053.9|23048.9|23060.4|23055.4|23024.9|23019.9|907
1728286200000|2024-10-07 07:30:00|23055.4|23050.4|23062.9|23057.9|23077.4|23072.4|23048.9|23043.9|833
1728286500000|2024-10-07 07:35:00|23062.4|23057.4|23043.4|23038.4|23062.4|23057.4|23032.4|23027.4|785
1728286800000|2024-10-07 07:40:00|23042.9|23037.9|23046.4|23041.4|23064.9|23059.9|23038.4|23033.4|749
1728287100000|2024-10-07 07:45:00|23045.9|23040.9|23092.9|23087.9|23094.4|23089.4|23040.4|23035.4|1024
1728287400000|2024-10-07 07:50:00|23094.4|23089.4|23101.9|23096.9|23119.4|23114.4|23087.4|23082.4|1221
1728287700000|2024-10-07 07:55:00|23101.4|23096.4|23131.9|23126.9|23133.4|23128.4|23092.9|23087.9|1504
1728288000000|2024-10-07 08:00:00|23132.9|23127.9|23112.9|23107.9|23140.4|23135.4|23097.9|23092.9|1217
1728288300000|2024-10-07 08:05:00|23113.4|23108.4|23161.4|23156.4|23161.4|23156.4|23085.9|23080.9|1664
1728288600000|2024-10-07 08:10:00|23163.9|23158.9|23111.9|23106.9|23163.9|23158.9|23111.4|23106.4|1104
1728288900000|2024-10-07 08:15:00|23112.9|23107.9|23123.9|23118.9|23129.4|23124.4|23101.4|23096.4|973
1728289200000|2024-10-07 08:20:00|23122.4|23117.4|23137.4|23132.4|23149.9|23144.9|23113.4|23108.4|449
1728289500000|2024-10-07 08:25:00|23137.9|23132.9|23143.9|23138.9|23160.4|23155.4|23122.4|23117.4|745
1728289800000|2024-10-07 08:30:00|23167.9|23137.9|23193.2|23163.2|23193.6|23163.6|23166.4|23136.4|300
1728290100000|2024-10-07 08:35:00|23193|23163|23171.2|23141.2|23193|23163|23171.2|23141.2|0
1728290400000|2024-10-07 08:40:00|23170.6|23140.6|23158.3|23128.3|23175.6|23145.6|23158|23128|0
1728290700000|2024-10-07 08:45:00|23158|23128|23147.2|23117.2|23158.9|23128.9|23143.4|23113.4|0
1728291000000|2024-10-07 08:50:00|23146.6|23116.6|23141.6|23111.6|23148.6|23118.6|23140.1|23110.1|0
1728291300000|2024-10-07 08:55:00|23142.2|23112.2|23135.3|23105.3|23144.3|23114.3|23134.6|23104.6|0
1728291600000|2024-10-07 09:00:00|23135.2|23105.2|23114.2|23084.2|23135.3|23105.3|23113.9|23083.9|0
1728291900000|2024-10-07 09:05:00|23113.6|23083.6|23105.6|23075.6|23116.8|23086.8|23102.6|23072.6|0
1728292200000|2024-10-07 09:10:00|23104.4|23074.4|23110.6|23080.6|23119.7|23089.7|23101.6|23071.6|0
1728292500000|2024-10-07 09:15:00|23113.9|23105.9|23084.4|23076.4|23123.9|23115.9|23070.4|23062.4|659
1728292800000|2024-10-07 09:20:00|23083.9|23075.9|23099.9|23091.9|23114.4|23106.4|23082.4|23074.4|271
1728293100000|2024-10-07 09:25:00|23097.4|23089.4|23098.4|23090.4|23123.9|23115.9|23092.9|23084.9|345
1728293400000|2024-10-07 09:30:00|23098.9|23090.9|23111.9|23103.9|23126.9|23118.9|23093.4|23085.4|210
1728293700000|2024-10-07 09:35:00|23110.9|23102.9|23103.4|23095.4|23121.9|23113.9|23091.4|23083.4|545
1728294000000|2024-10-07 09:40:00|23103.9|23095.9|23134.9|23126.9|23144.9|23136.9|23102.4|23094.4|486
1728294300000|2024-10-07 09:45:00|23133.9|23125.9|23147.4|23139.4|23155.4|23147.4|23132.4|23124.4|191
1728294600000|2024-10-07 09:50:00|23146.9|23138.9|23149.4|23141.4|23157.4|23149.4|23136.4|23128.4|160
1728294900000|2024-10-07 09:55:00|23149.9|23141.9|23156.4|23148.4|23177.4|23169.4|23146.9|23138.9|182
1728295200000|2024-10-07 10:00:00|23155.4|23147.4|23170.4|23162.4|23171.9|23163.9|23143.9|23135.9|213
1728295500000|2024-10-07 10:05:00|23169.9|23161.9|23176.9|23168.9|23191.9|23183.9|23160.4|23152.4|281
1728295800000|2024-10-07 10:10:00|23176.4|23168.4|23159.4|23151.4|23177.4|23169.4|23152.9|23144.9|168
1728296100000|2024-10-07 10:15:00|23159.9|23151.9|23166.4|23158.4|23186.9|23178.9|23156.4|23148.4|149
1728296400000|2024-10-07 10:20:00|23166.9|23158.9|23182.9|23174.9|23185.4|23177.4|23162.4|23154.4|94
1728296700000|2024-10-07 10:25:00|23182.4|23174.4|23196.4|23188.4|23203.9|23195.9|23175.4|23167.4|202
1728297000000|2024-10-07 10:30:00|23195.9|23187.9|23201.4|23193.4|23214.4|23206.4|23184.4|23176.4|255
1728297300000|2024-10-07 10:35:00|23201.9|23193.9|23224.4|23216.4|23227.4|23219.4|23192.9|23184.9|199
1728297600000|2024-10-07 10:40:00|23224.9|23216.9|23217.4|23209.4|23227.4|23219.4|23213.4|23205.4|141
1728297900000|2024-10-07 10:45:00|23217.9|23209.9|23186.9|23178.9|23220.4|23212.4|23182.4|23174.4|166
1728298200000|2024-10-07 10:50:00|23189.4|23181.4|23163.4|23155.4|23189.4|23181.4|23154.9|23146.9|280
1728298500000|2024-10-07 10:55:00|23162.9|23154.9|23138.9|23130.9|23163.4|23155.4|23128.9|23120.9|328
1728298800000|2024-10-07 11:00:00|23139.4|23131.4|23153.9|23145.9|23154.4|23146.4|23119.9|23111.9|238
1728299100000|2024-10-07 11:05:00|23152.9|23144.9|23174.4|23166.4|23177.4|23169.4|23147.9|23139.9|149
1728299400000|2024-10-07 11:10:00|23173.9|23165.9|23182.9|23174.9|23189.4|23181.4|23167.9|23159.9|155
1728299700000|2024-10-07 11:15:00|23182.4|23174.4|23206.4|23198.4|23206.9|23198.9|23161.4|23153.4|261
1728300000000|2024-10-07 11:20:00|23206.9|23198.9|23200.9|23192.9|23224.4|23216.4|23185.4|23177.4|223
1728300300000|2024-10-07 11:25:00|23200.4|23192.4|23162.9|23154.9|23211.9|23203.9|23162.9|23154.9|439
1728300600000|2024-10-07 11:30:00|23163.4|23155.4|23166.9|23158.9|23182.4|23174.4|23151.4|23143.4|308
1728300900000|2024-10-07 11:35:00|23166.4|23158.4|23190.9|23182.9|23197.9|23189.9|23163.4|23155.4|118
1728301200000|2024-10-07 11:40:00|23191.4|23183.4|23170.9|23162.9|23196.9|23188.9|23163.9|23155.9|106
1728301500000|2024-10-07 11:45:00|23169.9|23161.9|23153.9|23145.9|23174.4|23166.4|23144.4|23136.4|184
1728301800000|2024-10-07 11:50:00|23153.4|23145.4|23159.4|23151.4|23168.9|23160.9|23148.4|23140.4|156
1728302100000|2024-10-07 11:55:00|23158.9|23150.9|23152.9|23144.9|23164.4|23156.4|23146.9|23138.9|47
1728302400000|2024-10-07 12:00:00|23152.4|23144.4|23152.4|23144.4|23160.9|23152.9|23143.9|23135.9|117
1728302700000|2024-10-07 12:05:00|23152.9|23144.9|23152.9|23144.9|23168.9|23160.9|23134.9|23126.9|190
1728303000000|2024-10-07 12:10:00|23153.4|23145.4|23148.9|23140.9|23167.9|23159.9|23147.4|23139.4|84
1728303300000|2024-10-07 12:15:00|23149.4|23141.4|23096.9|23088.9|23154.9|23146.9|23090.4|23082.4|786
1728303600000|2024-10-07 12:20:00|23097.4|23089.4|23108.9|23100.9|23111.9|23103.9|23090.4|23082.4|197
1728303900000|2024-10-07 12:25:00|23108.4|23100.4|23130.9|23122.9|23136.9|23128.9|23105.4|23097.4|255
1728304200000|2024-10-07 12:30:00|23131.4|23123.4|23115.4|23107.4|23136.9|23128.9|23113.4|23105.4|168
1728304500000|2024-10-07 12:35:00|23114.4|23106.4|23115.9|23107.9|23121.9|23113.9|23096.4|23088.4|237
1728304800000|2024-10-07 12:40:00|23116.4|23108.4|23096.9|23088.9|23125.9|23117.9|23096.4|23088.4|222
1728305100000|2024-10-07 12:45:00|23095.4|23087.4|23096.9|23088.9|23104.9|23096.9|23081.9|23073.9|183
1728305400000|2024-10-07 12:50:00|23098.9|23090.9|23100.9|23092.9|23115.9|23107.9|23089.4|23081.4|165
1728305700000|2024-10-07 12:55:00|23100.4|23092.4|23080.4|23072.4|23104.9|23096.9|23075.4|23067.4|183
1728306000000|2024-10-07 13:00:00|23080.9|23072.9|23069.9|23061.9|23083.9|23075.9|23057.4|23049.4|252
1728306300000|2024-10-07 13:05:00|23069.4|23061.4|23079.9|23071.9|23099.4|23091.4|23064.9|23056.9|155
1728306600000|2024-10-07 13:10:00|23079.4|23071.4|23086.9|23078.9|23090.9|23082.9|23066.4|23058.4|128
1728306900000|2024-10-07 13:15:00|23086.4|23078.4|23067.4|23059.4|23112.4|23104.4|23066.4|23058.4|310
1728307200000|2024-10-07 13:20:00|23066.9|23058.9|23086.4|23078.4|23100.4|23092.4|23046.9|23038.9|332
1728307500000|2024-10-07 13:25:00|23086.9|23078.9|23082.9|23074.9|23096.4|23088.4|23074.9|23066.9|172
1728307800000|2024-10-07 13:30:00|23082.4|23074.4|23114.9|23106.9|23173.4|23165.4|23066.4|23058.4|1488
1728308100000|2024-10-07 13:35:00|23115.4|23107.4|23161.9|23153.9|23180.9|23172.9|23067.4|23059.4|722
1728308400000|2024-10-07 13:40:00|23164.4|23156.4|23135.4|23127.4|23166.4|23158.4|23109.9|23101.9|530
1728308700000|2024-10-07 13:45:00|23136.4|23128.4|23185.4|23177.4|23185.9|23177.9|23124.4|23116.4|464
1728309000000|2024-10-07 13:50:00|23185.9|23177.9|23172.4|23164.4|23227.4|23219.4|23132.4|23124.4|922
1728309300000|2024-10-07 13:55:00|23172.9|23164.9|23179.4|23171.4|23197.9|23189.9|23135.9|23127.9|735
1728309600000|2024-10-07 14:00:00|23185.4|23177.4|23163.9|23155.9|23189.4|23181.4|23133.9|23125.9|447
1728309900000|2024-10-07 14:05:00|23163.4|23155.4|23165.4|23157.4|23186.9|23178.9|23143.9|23135.9|299
1728310200000|2024-10-07 14:10:00|23165.9|23157.9|23171.9|23163.9|23184.9|23176.9|23147.4|23139.4|311
1728310500000|2024-10-07 14:15:00|23171.4|23163.4|23090.9|23082.9|23172.9|23164.9|23089.9|23081.9|883
1728310800000|2024-10-07 14:20:00|23090.4|23082.4|23095.9|23087.9|23116.9|23108.9|23074.4|23066.4|734
1728311100000|2024-10-07 14:25:00|23095.4|23087.4|23068.9|23060.9|23104.4|23096.4|23064.9|23056.9|607
1728311400000|2024-10-07 14:30:00|23068.4|23060.4|23026.9|23018.9|23068.9|23060.9|22974.9|22966.9|1259
1728311700000|2024-10-07 14:35:00|23024.9|23016.9|22990.9|22982.9|23028.4|23020.4|22955.9|22947.9|654
1728312000000|2024-10-07 14:40:00|22990.4|22982.4|23013.9|23005.9|23047.4|23039.4|22982.4|22974.4|743
1728312300000|2024-10-07 14:45:00|23013.4|23005.4|23008.9|23000.9|23041.4|23033.4|23005.4|22997.4|449
1728312600000|2024-10-07 14:50:00|23008.4|23000.4|22978.9|22970.9|23008.4|23000.4|22960.4|22952.4|518
1728312900000|2024-10-07 14:55:00|22978.4|22970.4|22924.9|22916.9|22993.4|22985.4|22914.4|22906.4|705
1728313200000|2024-10-07 15:00:00|22924.4|22916.4|22944.9|22936.9|22949.4|22941.4|22904.9|22896.9|520
1728313500000|2024-10-07 15:05:00|22945.4|22937.4|22901.9|22893.9|22954.4|22946.4|22867.4|22859.4|556
1728313800000|2024-10-07 15:10:00|22902.4|22894.4|22907.9|22899.9|22912.9|22904.9|22872.4|22864.4|635
1728314100000|2024-10-07 15:15:00|22908.4|22900.4|22953.4|22945.4|22959.9|22951.9|22893.4|22885.4|718
1728314400000|2024-10-07 15:20:00|22952.9|22944.9|22964.9|22956.9|22981.9|22973.9|22943.4|22935.4|545
1728314700000|2024-10-07 15:25:00|22965.4|22957.4|22983.9|22975.9|23005.9|22997.9|22960.9|22952.9|430
1728315000000|2024-10-07 15:30:00|22983.4|22975.4|23005.4|22997.4|23010.4|23002.4|22953.4|22945.4|368
1728315300000|2024-10-07 15:35:00|23005.9|22997.9|22980.4|22972.4|23026.4|23018.4|22980.4|22972.4|327
1728315600000|2024-10-07 15:40:00|22981.9|22973.9|22933.9|22925.9|23004.9|22996.9|22924.9|22916.9|329
1728315900000|2024-10-07 15:45:00|22934.4|22926.4|22961.4|22953.4|22961.9|22953.9|22927.4|22919.4|174
1728316200000|2024-10-07 15:50:00|22959.4|22951.4|22984.9|22976.9|22986.4|22978.4|22928.9|22920.9|251
1728316500000|2024-10-07 15:55:00|22985.4|22977.4|23038.4|23030.4|23053.9|23045.9|22975.9|22967.9|294
1728316800000|2024-10-07 16:00:00|23038.9|23030.9|23043.9|23035.9|23076.9|23068.9|23034.4|23026.4|404
1728317100000|2024-10-07 16:05:00|23044.4|23036.4|23066.4|23058.4|23069.4|23061.4|23019.4|23011.4|265
1728317400000|2024-10-07 16:10:00|23065.9|23057.9|23077.9|23069.9|23079.4|23071.4|23053.9|23045.9|186
1728317700000|2024-10-07 16:15:00|23078.9|23070.9|23066.9|23058.9|23079.4|23071.4|23058.9|23050.9|171
1728318000000|2024-10-07 16:20:00|23066.4|23058.4|23063.9|23055.9|23077.9|23069.9|23055.4|23047.4|103
1728318300000|2024-10-07 16:25:00|23064.4|23056.4|23049.9|23041.9|23065.9|23057.9|23036.9|23028.9|172
1728318600000|2024-10-07 16:30:00|23049.4|23041.4|23086.4|23078.4|23086.9|23078.9|23043.4|23035.4|136
1728318900000|2024-10-07 16:35:00|23090.4|23082.4|23094.9|23086.9|23122.9|23114.9|23090.4|23082.4|369
1728319200000|2024-10-07 16:40:00|23095.4|23087.4|23127.9|23119.9|23128.9|23120.9|23092.9|23084.9|129
1728319500000|2024-10-07 16:45:00|23126.4|23118.4|23117.9|23109.9|23127.4|23119.4|23107.4|23099.4|105
1728319800000|2024-10-07 16:50:00|23116.9|23108.9|23125.9|23117.9|23135.9|23127.9|23107.4|23099.4|130
1728320100000|2024-10-07 16:55:00|23124.9|23116.9|23160.4|23152.4|23160.9|23152.9|23124.4|23116.4|238
1728320400000|2024-10-07 17:00:00|23167.9|23159.9|23162.9|23154.9|23176.9|23168.9|23152.4|23144.4|238
1728320700000|2024-10-07 17:05:00|23162.4|23154.4|23164.9|23156.9|23167.9|23159.9|23147.9|23139.9|108
1728321000000|2024-10-07 17:10:00|23165.4|23157.4|23169.4|23161.4|23172.4|23164.4|23147.4|23139.4|106
1728321300000|2024-10-07 17:15:00|23168.9|23160.9|23198.4|23190.4|23199.4|23191.4|23161.4|23153.4|205
1728321600000|2024-10-07 17:20:00|23197.9|23189.9|23200.9|23192.9|23201.4|23193.4|23188.4|23180.4|262
1728321900000|2024-10-07 17:25:00|23201.4|23193.4|23216.4|23208.4|23224.9|23216.9|23192.4|23184.4|274
1728322200000|2024-10-07 17:30:00|23217.4|23209.4|23237.9|23229.9|23246.9|23238.9|23211.4|23203.4|282
1728322500000|2024-10-07 17:35:00|23238.4|23230.4|23261.4|23253.4|23268.4|23260.4|23238.4|23230.4|277
1728322800000|2024-10-07 17:40:00|23261.9|23253.9|23273.4|23265.4|23282.9|23274.9|23254.9|23246.9|257
1728323100000|2024-10-07 17:45:00|23272.9|23264.9|23263.4|23255.4|23277.4|23269.4|23254.4|23246.4|229
1728323400000|2024-10-07 17:50:00|23263.9|23255.9|23196.9|23188.9|23267.9|23259.9|23193.9|23185.9|269
1728323700000|2024-10-07 17:55:00|23198.4|23190.4|23241.4|23233.4|23257.4|23249.4|23197.9|23189.9|222
1728324000000|2024-10-07 18:00:00|23241.9|23233.9|23241.9|23233.9|23261.9|23253.9|23236.4|23228.4|217
1728324300000|2024-10-07 18:05:00|23242.4|23234.4|23218.4|23210.4|23248.9|23240.9|23205.9|23197.9|147
1728324600000|2024-10-07 18:10:00|23218.9|23210.9|23206.4|23198.4|23220.9|23212.9|23201.4|23193.4|118
1728324900000|2024-10-07 18:15:00|23204.9|23196.9|23210.9|23202.9|23216.9|23208.9|23191.9|23183.9|189
1728325200000|2024-10-07 18:20:00|23206.9|23198.9|23212.4|23204.4|23217.4|23209.4|23201.9|23193.9|148
1728325500000|2024-10-07 18:25:00|23214.4|23206.4|23188.4|23180.4|23225.9|23217.9|23183.9|23175.9|198
1728325800000|2024-10-07 18:30:00|23187.9|23179.9|23183.9|23175.9|23211.9|23203.9|23138.9|23130.9|369
1728326100000|2024-10-07 18:35:00|23183.4|23175.4|23213.4|23205.4|23221.9|23213.9|23154.9|23146.9|130
1728326400000|2024-10-07 18:40:00|23213.9|23205.9|23217.9|23209.9|23246.9|23238.9|23208.4|23200.4|132
1728326700000|2024-10-07 18:45:00|23218.4|23210.4|23144.9|23136.9|23221.9|23213.9|23135.9|23127.9|434
1728327000000|2024-10-07 18:50:00|23144.4|23136.4|23124.9|23116.9|23155.4|23147.4|23115.4|23107.4|341
1728327300000|2024-10-07 18:55:00|23125.4|23117.4|23135.8|23105.8|23141.9|23133.9|23118.9|23105.7|189
1728327600000|2024-10-07 19:00:00|23136|23106|23131.5|23101.5|23138.3|23108.3|23109.2|23079.2|0
1728327900000|2024-10-07 19:05:00|23131.4|23101.4|23148.1|23118.1|23159.6|23129.6|23124.4|23094.4|0
1728328200000|2024-10-07 19:10:00|23148.2|23118.2|23164.2|23134.2|23172.3|23142.3|23139.5|23109.5|0
1728328500000|2024-10-07 19:15:00|23164.5|23134.5|23185.3|23155.3|23187.7|23157.7|23164.1|23134.1|0
1728328800000|2024-10-07 19:20:00|23185.1|23155.1|23235.7|23205.7|23254|23224|23184.9|23154.9|0
1728329100000|2024-10-07 19:25:00|23238|23208|23242.3|23212.3|23259.1|23229.1|23232.5|23202.5|0
1728329400000|2024-10-07 19:30:00|23242.6|23212.6|23264.3|23234.3|23274.7|23244.7|23237.2|23207.2|0
1728329700000|2024-10-07 19:35:00|23264.2|23234.2|23337.1|23307.1|23363|23333|23261.9|23231.9|0
1728330000000|2024-10-07 19:40:00|23337|23307|23377.3|23347.3|23378.5|23348.5|23319.8|23289.8|0
1728330300000|2024-10-07 19:45:00|23377.2|23347.2|23441.7|23411.7|23441.7|23411.7|23376.9|23346.9|0
1728330600000|2024-10-07 19:50:00|23439.4|23409.4|23470.1|23440.1|23510.8|23480.8|23436.2|23406.2|0
1728330900000|2024-10-07 19:55:00|23470.3|23440.3|23431.5|23401.5|23483.8|23453.8|23369.7|23339.7|0
1728331200000|2024-10-07 20:00:00|23432.1|23402.1|23425.2|23395.2|23441.1|23411.1|23421.4|23391.4|0
1728331500000|2024-10-07 20:05:00|23424|23394|23426.4|23396.4|23429.4|23399.4|23423.9|23393.9|0
1728331800000|2024-10-07 20:10:00|23425.8|23395.8|23443.5|23413.5|23444.3|23414.3|23425.7|23395.7|0
1728332100000|2024-10-07 20:15:00|23445.9|23415.9|23442.7|23412.7|23449.6|23419.6|23442.6|23412.6|0
1728332400000|2024-10-07 20:20:00|23442.1|23412.1|23440.5|23410.5|23442.5|23412.5|23439.6|23409.6|0
1728332700000|2024-10-07 20:25:00|23440.4|23410.4|23440.8|23410.8|23441.1|23411.1|23438.8|23408.8|0
1728333000000|2024-10-07 20:30:00|23441.9|23411.9|23448.2|23418.2|23448.2|23418.2|23439.9|23409.9|0
1728333300000|2024-10-07 20:35:00|23448.1|23418.1|23454.7|23424.7|23456.1|23426.1|23448.1|23418.1|0
1728333600000|2024-10-07 20:40:00|23454.8|23424.8|23458.4|23428.4|23461.2|23431.2|23454.8|23424.8|0
1728333900000|2024-10-07 20:45:00|23459|23429|23453.4|23423.4|23461.8|23431.8|23452|23422|0
1728334200000|2024-10-07 20:50:00|23452.4|23422.4|23457.8|23427.8|23458.5|23428.5|23452.4|23422.4|0
1728334500000|2024-10-07 20:55:00|23457.2|23427.2|23454.4|23424.4|23457.2|23427.2|23453.8|23423.8|0
1728334800000|2024-10-07 21:00:00|23454.2|23424.2|23451.1|23421.1|23454.9|23424.9|23450.8|23420.8|0
1728335100000|2024-10-07 21:05:00|23451.2|23421.2|23442|23412|23451.5|23421.5|23440.1|23410.1|0
1728335400000|2024-10-07 21:10:00|23442.9|23412.9|23441.6|23411.6|23443|23413|23440.8|23410.8|0
1728335700000|2024-10-07 21:15:00|23451.4|23421.4|23451.2|23421.2|23451.5|23421.5|23451.2|23421.2|0
1728336000000|2024-10-07 21:20:00|23451.1|23421.1|23451.1|23421.1|23451.5|23421.5|23450.6|23420.6|0
1728336300000|2024-10-07 21:25:00|23451.5|23421.5|23451.8|23421.8|23451.8|23421.8|23450.9|23420.9|0
1728336600000|2024-10-07 21:30:00|23451.7|23421.7|23474.1|23444.1|23475.1|23445.1|23450.3|23420.3|0
1728336900000|2024-10-07 21:35:00|23473.6|23443.6|23474.7|23444.7|23474.7|23444.7|23473.6|23443.6|0
1728337200000|2024-10-07 21:40:00|23470.8|23440.8|23470.8|23440.8|23471.1|23441.1|23470.3|23440.3|0
1728337500000|2024-10-07 21:45:00|23470.7|23440.7|23458|23428|23472.3|23442.3|23455.4|23425.4|0
1728337800000|2024-10-07 21:50:00|23457.9|23427.9|23461.9|23431.9|23461.9|23431.9|23457.4|23427.4|0
1728338100000|2024-10-07 21:55:00|23461.6|23431.6|23467.3|23437.3|23467.3|23437.3|23461.5|23431.5|0
1728338400000|2024-10-07 22:00:00|23472|23442|23461.4|23431.4|23474.5|23444.5|23460.7|23430.7|0
1728338700000|2024-10-07 22:05:00|23461.7|23431.7|23461.1|23431.1|23462.8|23432.8|23460|23430|0
1728339000000|2024-10-07 22:10:00|23461.4|23431.4|23462.3|23432.3|23463.6|23433.6|23460.2|23430.2|0
1728339300000|2024-10-07 22:15:00|23462.9|23432.9|23445.2|23415.2|23462.9|23432.9|23444.6|23414.6|0
1728339600000|2024-10-07 22:20:00|23444.9|23414.9|23443.5|23413.5|23445.8|23415.8|23438.4|23408.4|0
1728339900000|2024-10-07 22:25:00|23444.1|23414.1|23444|23414|23444.2|23414.2|23437.7|23407.7|0
1728340200000|2024-10-07 22:30:00|23444.6|23414.6|23404.7|23374.7|23445.4|23415.4|23381.1|23351.1|0
1728340500000|2024-10-07 22:35:00|23397.4|23367.4|23410.2|23380.2|23423.2|23393.2|23393.8|23363.8|0
1728340800000|2024-10-07 22:40:00|23410.8|23380.8|23414.4|23384.4|23417.6|23387.6|23410.8|23380.8|0
1728341100000|2024-10-07 22:45:00|23413.8|23383.8|23426.5|23396.5|23427.2|23397.2|23412.4|23382.4|0
1728341400000|2024-10-07 22:50:00|23425.9|23395.9|23417.7|23387.7|23426.6|23396.6|23415.7|23385.7|0
1728341700000|2024-10-07 22:55:00|23418|23388|23408.4|23378.4|23418|23388|23400.7|23370.7|0
1728342000000|2024-10-07 23:00:00|23408.1|23378.1|23426.8|23396.8|23430.5|23400.5|23403.7|23373.7|0
1728342300000|2024-10-07 23:05:00|23426.5|23396.5|23450.5|23420.5|23452.2|23422.2|23426.5|23396.5|0
1728342600000|2024-10-07 23:10:00|23448.7|23418.7|23454.4|23424.4|23457.8|23427.8|23443|23413|0
1728342900000|2024-10-07 23:15:00|23454.7|23424.7|23470.4|23440.4|23471.8|23441.8|23454.7|23424.7|0
1728343200000|2024-10-07 23:20:00|23470.1|23440.1|23466.8|23436.8|23471.3|23441.3|23466.1|23436.1|0
1728343500000|2024-10-07 23:25:00|23466.9|23436.9|23461.5|23431.5|23468.3|23438.3|23461.5|23431.5|0
1728343800000|2024-10-07 23:30:00|23461.1|23431.1|23453.4|23423.4|23461.5|23431.5|23452.7|23422.7|0
1728344100000|2024-10-07 23:35:00|23454|23424|23448|23418|23454.7|23424.7|23436.9|23406.9|0
1728344400000|2024-10-07 23:40:00|23447.4|23417.4|23449.1|23419.1|23449.1|23419.1|23441|23411|0
1728344700000|2024-10-07 23:45:00|23448.5|23418.5|23457.6|23427.6|23457.6|23427.6|23445.3|23415.3|0
1728345000000|2024-10-07 23:50:00|23457|23427|23476.6|23446.6|23478.3|23448.3|23455.8|23425.8|0
1728345300000|2024-10-07 23:55:00|23476.3|23446.3|23473.2|23443.2|23479.3|23449.3|23470.8|23440.8|0
1728345600000|2024-10-08 00:00:00|23475.1|23445.1|23449.7|23419.7|23488.2|23458.2|23439|23409|0
1728345900000|2024-10-08 00:05:00|23450.3|23420.3|23454.2|23424.2|23458.5|23428.5|23447.7|23417.7|0
1728346200000|2024-10-08 00:10:00|23454.5|23424.5|23458.3|23428.3|23473.9|23443.9|23452|23422|0
1728346500000|2024-10-08 00:15:00|23458.6|23428.6|23461.4|23431.4|23468.8|23438.8|23455.9|23425.9|0
1728346800000|2024-10-08 00:20:00|23461.7|23431.7|23463.4|23433.4|23463.4|23433.4|23457.2|23427.2|0
1728347100000|2024-10-08 00:25:00|23462.8|23432.8|23451.4|23421.4|23462.8|23432.8|23447.3|23417.3|0
1728347400000|2024-10-08 00:30:00|23451.7|23421.7|23456.7|23426.7|23458.7|23428.7|23451.7|23421.7|0
1728347700000|2024-10-08 00:35:00|23456.1|23426.1|23452.7|23422.7|23456.1|23426.1|23450.2|23420.2|0
1728348000000|2024-10-08 00:40:00|23453|23423|23455.6|23425.6|23460.9|23430.9|23449.1|23419.1|0
1728348300000|2024-10-08 00:45:00|23455.9|23425.9|23425.2|23395.2|23462.1|23432.1|23417.4|23387.4|0
1728348600000|2024-10-08 00:50:00|23425.8|23395.8|23376.5|23346.5|23426.7|23396.7|23364.7|23334.7|0
1728348900000|2024-10-08 00:55:00|23375.3|23345.3|23336.2|23306.2|23375.9|23345.9|23335|23305|0
1728349200000|2024-10-08 01:00:00|23335.9|23305.9|23186.8|23156.8|23338.3|23308.3|23186.2|23156.2|0
1728349500000|2024-10-08 01:05:00|23186.5|23156.5|23149.3|23119.3|23216.3|23186.3|23147.9|23117.9|0
1728349800000|2024-10-08 01:10:00|23139.3|23109.3|23100.7|23070.7|23139.5|23109.5|23100.1|23070.1|0
1728350100000|2024-10-08 01:15:00|23095.6|23065.6|22866.5|22861.5|23095.8|23065.8|22826|22821|4499
1728350400000|2024-10-08 01:20:00|22868|22863|22950.5|22945.5|23030|23025|22861|22856|2774
1728350700000|2024-10-08 01:25:00|22946|22941|22907.5|22902.5|22988|22983|22895|22890|1950
1728351000000|2024-10-08 01:30:00|22911|22906|22149|22144|22947|22942|22147|22142|13781
1728351300000|2024-10-08 01:35:00|22148|22143|22393.5|22388.5|22584.5|22579.5|22091|22086|9359
1728351600000|2024-10-08 01:40:00|22392.5|22387.5|22237|22232|22446.5|22441.5|22188.5|22183.5|6026
1728351900000|2024-10-08 01:45:00|22233.5|22228.5|22312.5|22307.5|22319|22314|22021|22016|7445
1728352200000|2024-10-08 01:50:00|22311.5|22306.5|22286.5|22281.5|22369|22364|22235.5|22230.5|4691
1728352500000|2024-10-08 01:55:00|22287|22282|22151.5|22146.5|22326|22321|22151.5|22146.5|4137
1728352800000|2024-10-08 02:00:00|22151|22146|22008|22003|22219.5|22214.5|22002.5|21997.5|5394
1728353100000|2024-10-08 02:05:00|22005.5|22000.5|21899|21894|22037.5|22032.5|21737.5|21732.5|8928
1728353400000|2024-10-08 02:10:00|21900|21895|21561.5|21556.5|21915.5|21910.5|21550|21545|8658
1728353700000|2024-10-08 02:15:00|21560.5|21555.5|21854|21849|21863.5|21858.5|21560.5|21555.5|7704
1728354000000|2024-10-08 02:20:00|21848.5|21843.5|21609|21604|21883|21878|21593|21588|5654
1728354300000|2024-10-08 02:25:00|21611|21606|21518.5|21513.5|21689|21684|21514.5|21509.5|5945
1728354600000|2024-10-08 02:30:00|21519|21514|20966|20961|21526.5|21521.5|20959.5|20954.5|10743
1728354900000|2024-10-08 02:35:00|20972.5|20967.5|21170.5|21165.5|21257|21252|20756|20751|10832
1728355200000|2024-10-08 02:40:00|21164.5|21159.5|21495|21490|21567.5|21562.5|21126|21121|9688
1728355500000|2024-10-08 02:45:00|21494|21489|21446.5|21441.5|21649.5|21644.5|21355|21350|7603
1728355800000|2024-10-08 02:50:00|21444.5|21439.5|21539|21534|21601|21596|21317|21312|5444
1728356100000|2024-10-08 02:55:00|21541|21536|21414.5|21409.5|21596|21591|21370.5|21365.5|3805
1728356400000|2024-10-08 03:00:00|21415|21410|21704|21699|21706.5|21701.5|21409|21404|4711
1728356700000|2024-10-08 03:05:00|21702.5|21697.5|21783.5|21778.5|21851|21846|21674.5|21669.5|5568
1728357000000|2024-10-08 03:10:00|21780.5|21775.5|21828.5|21823.5|21855.5|21850.5|21684|21679|3669
1728357300000|2024-10-08 03:15:00|21829.5|21824.5|21793.5|21788.5|21925|21920|21758|21753|4208
1728357600000|2024-10-08 03:20:00|21787|21782|21729.5|21724.5|21835.5|21830.5|21705.5|21700.5|3611
1728357900000|2024-10-08 03:25:00|21732.5|21727.5|21774|21769|21783.5|21778.5|21628.5|21623.5|3111
1728358200000|2024-10-08 03:30:00|21775.5|21770.5|21821|21816|21831|21826|21660|21655|1977
1728358500000|2024-10-08 03:35:00|21823.5|21818.5|21793.5|21788.5|21836.5|21831.5|21715.5|21710.5|1643
1728358800000|2024-10-08 03:40:00|21794|21789|21715.5|21710.5|21818|21813|21689.5|21684.5|1324
1728359100000|2024-10-08 03:45:00|21718|21713|21726.5|21721.5|21808|21803|21676.5|21671.5|1415
1728359400000|2024-10-08 03:50:00|21731.5|21726.5|21779.5|21774.5|21788.5|21783.5|21685.5|21680.5|1929
1728359700000|2024-10-08 03:55:00|21779|21774|21830|21825|21838.5|21833.5|21763.5|21758.5|1731
1728360000000|2024-10-08 04:00:00|21836|21806|21831.5|21801.5|21838.6|21808.6|21829.2|21799.2|1
1728360300000|2024-10-08 04:05:00|21831|21801|21828.2|21798.2|21832.5|21802.5|21828.2|21798.2|0
1728360600000|2024-10-08 04:10:00|21828.8|21798.8|21838.1|21808.1|21838.9|21808.9|21826.7|21796.7|0
1728360900000|2024-10-08 04:15:00|21838.6|21808.6|21845.6|21815.6|21846.3|21816.3|21838.6|21808.6|0
1728361200000|2024-10-08 04:20:00|21845.4|21815.4|21839.4|21809.4|21846.5|21816.5|21836.4|21806.4|0
1728361500000|2024-10-08 04:25:00|21839.7|21809.7|21849|21819|21853.9|21823.9|21839.7|21809.7|0
1728361800000|2024-10-08 04:30:00|21849.3|21819.3|21850.2|21820.2|21852.2|21822.2|21849|21819|0
1728362100000|2024-10-08 04:35:00|21849.7|21819.7|21843.1|21813.1|21850.3|21820.3|21842.9|21812.9|0
1728362400000|2024-10-08 04:40:00|21843|21813|21846.6|21816.6|21847.1|21817.1|21843|21813|0
1728362700000|2024-10-08 04:45:00|21846.3|21816.3|21851.8|21821.8|21853.7|21823.7|21845.1|21815.1|0
1728363000000|2024-10-08 04:50:00|21852|21822|21852.9|21822.9|21853.5|21823.5|21850.9|21820.9|0
1728363300000|2024-10-08 04:55:00|21853.7|21823.7|21851.2|21821.2|21854.9|21824.9|21851.2|21821.2|14
1728363600000|2024-10-08 05:00:00|21815|21810|21877|21872|22008.5|22003.5|21793.5|21788.5|4380
1728363900000|2024-10-08 05:05:00|21876.5|21871.5|21708.5|21703.5|21882|21877|21700|21695|3801
1728364200000|2024-10-08 05:10:00|21711|21706|21559|21554|21751|21746|21554.5|21549.5|3650
1728364500000|2024-10-08 05:15:00|21560.5|21555.5|21536|21531|21656.5|21651.5|21527|21522|3595
1728364800000|2024-10-08 05:20:00|21533|21528|21437|21432|21564|21559|21437|21432|3293
1728365100000|2024-10-08 05:25:00|21443|21438|21535|21530|21586|21581|21443|21438|2837
1728365400000|2024-10-08 05:30:00|21530|21525|21439|21434|21624|21619|21436|21431|2554
1728365700000|2024-10-08 05:35:00|21437.5|21432.5|21301.5|21296.5|21441|21436|21295|21290|3988
1728366000000|2024-10-08 05:40:00|21303|21298|21418.5|21413.5|21424.5|21419.5|21278.5|21273.5|2574
1728366300000|2024-10-08 05:45:00|21418|21413|21357.5|21352.5|21447|21442|21315|21310|2242
1728366600000|2024-10-08 05:50:00|21358.5|21353.5|21234.5|21229.5|21410.5|21405.5|21228.5|21223.5|2395
1728366900000|2024-10-08 05:55:00|21236.5|21231.5|21450.5|21445.5|21450.5|21445.5|21236.5|21231.5|2383
1728367200000|2024-10-08 06:00:00|21451.5|21446.5|21453.5|21448.5|21529|21524|21419|21414|2603
1728367500000|2024-10-08 06:05:00|21453|21448|21424|21419|21492.5|21487.5|21368|21363|1771
1728367800000|2024-10-08 06:10:00|21425|21420|21320.5|21315.5|21449.5|21444.5|21288|21283|2010
1728368100000|2024-10-08 06:15:00|21318.5|21313.5|21272|21267|21387|21382|21270.5|21265.5|1433
1728368400000|2024-10-08 06:20:00|21272.5|21267.5|21341.5|21336.5|21365.5|21360.5|21269.5|21264.5|1513
1728368700000|2024-10-08 06:25:00|21335.5|21330.5|21449|21444|21449.5|21444.5|21310.5|21305.5|1613
1728369000000|2024-10-08 06:30:00|21454|21449|21436.5|21431.5|21548.5|21543.5|21427|21422|2039
1728369300000|2024-10-08 06:35:00|21441.5|21436.5|21578|21573|21585.5|21580.5|21437.5|21432.5|1802
1728369600000|2024-10-08 06:40:00|21572.5|21567.5|21444|21439|21579|21574|21423.5|21418.5|1732
1728369900000|2024-10-08 06:45:00|21443|21438|21491.5|21486.5|21533|21528|21440|21435|1299
1728370200000|2024-10-08 06:50:00|21490|21485|21489.5|21484.5|21545|21540|21463|21458|984
1728370500000|2024-10-08 06:55:00|21490|21485|21516|21511|21523|21518|21444|21439|988
1728370800000|2024-10-08 07:00:00|21514|21509|21313.5|21308.5|21516|21511|21281.5|21276.5|2484
1728371100000|2024-10-08 07:05:00|21319|21314|21339|21334|21375|21370|21285.5|21280.5|1930
1728371400000|2024-10-08 07:10:00|21345.5|21340.5|21302|21297|21395|21390|21297.5|21292.5|1453
1728371700000|2024-10-08 07:15:00|21301.5|21296.5|21200.5|21195.5|21327|21322|21196|21191|1873
1728372000000|2024-10-08 07:20:00|21199|21194|21132|21127|21259|21254|21132|21127|1941
1728372300000|2024-10-08 07:25:00|21131.5|21126.5|21158.5|21153.5|21171.5|21166.5|21089|21084|2604
1728372600000|2024-10-08 07:30:00|21156|21151|21169|21164|21263.5|21258.5|21152|21147|2479
1728372900000|2024-10-08 07:35:00|21167|21162|21167|21162|21248|21243|21149.5|21144.5|1565
1728373200000|2024-10-08 07:40:00|21175|21170|21107.5|21102.5|21198|21193|21097|21092|1714
1728373500000|2024-10-08 07:45:00|21107|21102|20974.5|20969.5|21138|21133|20974|20969|2553
1728373800000|2024-10-08 07:50:00|20975|20970|20923.5|20918.5|21000|20995|20892|20887|4022
1728374100000|2024-10-08 07:55:00|20923|20918|20919|20914|20948.5|20943.5|20895|20890|3260
1728374400000|2024-10-08 08:00:00|20919.5|20914.5|20964.5|20959.5|21008.5|21003.5|20901.5|20896.5|3883
1728374700000|2024-10-08 08:05:00|20965|20960|20859|20854|20982|20977|20804.5|20799.5|3536
1728375000000|2024-10-08 08:10:00|20868.5|20863.5|20798|20793|20904.5|20899.5|20781|20776|2608
1728375300000|2024-10-08 08:15:00|20799|20794|20811|20806|20830.5|20825.5|20677|20672|2515
1728375600000|2024-10-08 08:20:00|20810|20805|20639|20634|20814|20809|20633.5|20628.5|2355
1728375900000|2024-10-08 08:25:00|20639.5|20634.5|20735|20730|20762|20757|20605|20600|3951
1728376200000|2024-10-08 08:30:00|20750|20720|20774.5|20744.5|20778|20748|20744|20714|0
1728376500000|2024-10-08 08:35:00|20775.1|20745.1|20792.7|20762.7|20796.6|20766.6|20773.2|20743.2|1200
1728376800000|2024-10-08 08:40:00|20792.2|20762.2|20791.2|20761.2|20795.6|20765.6|20783.8|20753.8|0
1728377100000|2024-10-08 08:45:00|20791.8|20761.8|20818.3|20788.3|20820.9|20790.9|20791.3|20761.3|0
1728377400000|2024-10-08 08:50:00|20818|20788|20819.7|20789.7|20820.5|20790.5|20815.2|20785.2|0
1728377700000|2024-10-08 08:55:00|20820.2|20790.2|20853.2|20823.2|20860.7|20830.7|20819.1|20789.1|0
1728378000000|2024-10-08 09:00:00|20853.7|20823.7|20839.9|20809.9|20854.8|20824.8|20838.8|20808.8|0
1728378300000|2024-10-08 09:05:00|20839.3|20809.3|20840.3|20810.3|20844.4|20814.4|20838.3|20808.3|0
1728378600000|2024-10-08 09:10:00|20840.1|20810.1|20836.1|20806.1|20840.6|20810.6|20832|20802|0
1728378900000|2024-10-08 09:15:00|20836.7|20806.7|20883.5|20875.5|20911|20903|20781|20773|1669
1728379200000|2024-10-08 09:20:00|20883|20875|20946|20938|20963|20955|20880|20872|859
1728379500000|2024-10-08 09:25:00|20947.5|20939.5|20970.5|20962.5|20991.5|20983.5|20912.5|20904.5|662
1728379800000|2024-10-08 09:30:00|20973.5|20965.5|21119.5|21111.5|21119.5|21111.5|20950.5|20942.5|1390
1728380100000|2024-10-08 09:35:00|21113.5|21105.5|21007.5|20999.5|21115.5|21107.5|20967|20959|961
1728380400000|2024-10-08 09:40:00|21008|21000|21012|21004|21092.5|21084.5|20986.5|20978.5|883
1728380700000|2024-10-08 09:45:00|21012.5|21004.5|20905.5|20897.5|21039.5|21031.5|20894|20886|668
1728381000000|2024-10-08 09:50:00|20905|20897|20962.5|20954.5|21001|20993|20900.5|20892.5|888
1728381300000|2024-10-08 09:55:00|20963|20955|20949|20941|21039|21031|20942.5|20934.5|680
1728381600000|2024-10-08 10:00:00|20949.5|20941.5|20943.5|20935.5|20977.5|20969.5|20920|20912|529
1728381900000|2024-10-08 10:05:00|20944|20936|20962|20954|20991|20983|20939.5|20931.5|422
1728382200000|2024-10-08 10:10:00|20964|20956|20967|20959|20980|20972|20925|20917|380
1728382500000|2024-10-08 10:15:00|20967.5|20959.5|20965|20957|20996.5|20988.5|20957|20949|320
1728382800000|2024-10-08 10:20:00|20964.5|20956.5|21001|20993|21010|21002|20964.5|20956.5|164
1728383100000|2024-10-08 10:25:00|21001.5|20993.5|21039|21031|21039.5|21031.5|20991.5|20983.5|227
1728383400000|2024-10-08 10:30:00|21041.5|21033.5|21035.5|21027.5|21059|21051|21003|20995|377
1728383700000|2024-10-08 10:35:00|21028|21020|21063|21055|21085.5|21077.5|21009.5|21001.5|331
1728384000000|2024-10-08 10:40:00|21063.5|21055.5|21030.5|21022.5|21083|21075|21011.5|21003.5|491
1728384300000|2024-10-08 10:45:00|21031|21023|21026.5|21018.5|21050|21042|20987|20979|426
1728384600000|2024-10-08 10:50:00|21031|21023|21073.5|21065.5|21084.5|21076.5|21031|21023|248
1728384900000|2024-10-08 10:55:00|21079|21071|21097|21089|21102|21094|21070|21062|223
1728385200000|2024-10-08 11:00:00|21095.5|21087.5|21164|21156|21198.5|21190.5|21068.5|21060.5|964
1728385500000|2024-10-08 11:05:00|21163.5|21155.5|21170.5|21162.5|21220|21212|21131.5|21123.5|612
1728385800000|2024-10-08 11:10:00|21174.5|21166.5|21134.5|21126.5|21175.5|21167.5|21093.5|21085.5|480
1728386100000|2024-10-08 11:15:00|21135|21127|21223|21215|21235|21227|21127|21119|494
1728386400000|2024-10-08 11:20:00|21222.5|21214.5|21216.5|21208.5|21246.5|21238.5|21187|21179|448
1728386700000|2024-10-08 11:25:00|21215.5|21207.5|21217.5|21209.5|21229|21221|21176|21168|326
1728387000000|2024-10-08 11:30:00|21229|21221|21242.5|21234.5|21262.5|21254.5|21218.5|21210.5|515
1728387300000|2024-10-08 11:35:00|21238|21230|21262|21254|21304.5|21296.5|21231.5|21223.5|696
1728387600000|2024-10-08 11:40:00|21261|21253|21248|21240|21287|21279|21224.5|21216.5|473
1728387900000|2024-10-08 11:45:00|21247.5|21239.5|21309.5|21301.5|21309.5|21301.5|21244|21236|543
1728388200000|2024-10-08 11:50:00|21308.5|21300.5|21307.5|21299.5|21312|21304|21257.5|21249.5|419
1728388500000|2024-10-08 11:55:00|21307|21299|21371.5|21363.5|21385|21377|21301|21293|932
1728388800000|2024-10-08 12:00:00|21358.5|21350.5|21330|21322|21382|21374|21322|21314|729
1728389100000|2024-10-08 12:05:00|21330.5|21322.5|21326.5|21318.5|21347.5|21339.5|21258.5|21250.5|615
1728389400000|2024-10-08 12:10:00|21327|21319|21320.5|21312.5|21330.5|21322.5|21284.5|21276.5|323
1728389700000|2024-10-08 12:15:00|21320|21312|21347.5|21339.5|21374|21366|21315|21307|464
1728390000000|2024-10-08 12:20:00|21347|21339|21270.5|21262.5|21354|21346|21250.5|21242.5|581
1728390300000|2024-10-08 12:25:00|21271|21263|21259.5|21251.5|21288|21280|21214|21206|429
1728390600000|2024-10-08 12:30:00|21260|21252|21232|21224|21282.5|21274.5|21231.5|21223.5|254
1728390900000|2024-10-08 12:35:00|21233.5|21225.5|21217|21209|21242.5|21234.5|21181|21173|684
1728391200000|2024-10-08 12:40:00|21216.5|21208.5|21216.5|21208.5|21242.5|21234.5|21190|21182|467
1728391500000|2024-10-08 12:45:00|21225|21217|21224|21216|21277.5|21269.5|21221.5|21213.5|452
1728391800000|2024-10-08 12:50:00|21224.5|21216.5|21218.5|21210.5|21237|21229|21202.5|21194.5|270
1728392100000|2024-10-08 12:55:00|21216|21208|21201.5|21193.5|21223|21215|21193.5|21185.5|322
1728392400000|2024-10-08 13:00:00|21209|21201|21261|21253|21268|21260|21192|21184|474
1728392700000|2024-10-08 13:05:00|21265.5|21257.5|21255|21247|21301.5|21293.5|21248.5|21240.5|412
1728393000000|2024-10-08 13:10:00|21254.5|21246.5|21267|21259|21267|21259|21212.5|21204.5|202
1728393300000|2024-10-08 13:15:00|21268.5|21260.5|21260.5|21252.5|21284.5|21276.5|21248|21240|200
1728393600000|2024-10-08 13:20:00|21261|21253|21242|21234|21273.5|21265.5|21223.5|21215.5|309
1728393900000|2024-10-08 13:25:00|21241.5|21233.5|21241.5|21233.5|21279|21271|21197.5|21189.5|612
1728394200000|2024-10-08 13:30:00|21243.5|21235.5|21289.5|21281.5|21363|21355|21166|21158|2741
1728394500000|2024-10-08 13:35:00|21294|21286|21403.5|21395.5|21464|21456|21293.5|21285.5|1944
1728394800000|2024-10-08 13:40:00|21402.5|21394.5|21380|21372|21440|21432|21320|21312|1142
1728395100000|2024-10-08 13:45:00|21372|21364|21313|21305|21388.5|21380.5|21288.5|21280.5|696
1728395400000|2024-10-08 13:50:00|21312.5|21304.5|21221|21213|21313.5|21305.5|21210|21202|1019
1728395700000|2024-10-08 13:55:00|21219|21211|21211.5|21203.5|21230|21222|21107.5|21099.5|1362
1728396000000|2024-10-08 14:00:00|21210.5|21202.5|21276|21268|21300|21292|21148.5|21140.5|820
1728396300000|2024-10-08 14:05:00|21278|21270|21282|21274|21289.5|21281.5|21240.5|21232.5|575
1728396600000|2024-10-08 14:10:00|21282.5|21274.5|21260.5|21252.5|21300.5|21292.5|21201|21193|398
1728396900000|2024-10-08 14:15:00|21260|21252|21237.5|21229.5|21263.5|21255.5|21146|21138|706
1728397200000|2024-10-08 14:20:00|21239|21231|21218|21210|21281|21273|21208|21200|660
1728397500000|2024-10-08 14:25:00|21218.5|21210.5|21237|21229|21256|21248|21198.5|21190.5|247
1728397800000|2024-10-08 14:30:00|21236.5|21228.5|21237.5|21229.5|21253|21245|21201.5|21193.5|331
1728398100000|2024-10-08 14:35:00|21237|21229|21244|21236|21245|21237|21191.5|21183.5|289
1728398400000|2024-10-08 14:40:00|21244.5|21236.5|21268|21260|21285.5|21277.5|21238.5|21230.5|300
1728398700000|2024-10-08 14:45:00|21268.5|21260.5|21272|21264|21278.5|21270.5|21241|21233|293
1728399000000|2024-10-08 14:50:00|21271|21263|21322|21314|21322.5|21314.5|21253|21245|425
1728399300000|2024-10-08 14:55:00|21322.5|21314.5|21351.5|21343.5|21378.5|21370.5|21317|21309|591
1728399600000|2024-10-08 15:00:00|21352|21344|21312|21304|21352.5|21344.5|21258.5|21250.5|562
1728399900000|2024-10-08 15:05:00|21311.5|21303.5|21263|21255|21313.5|21305.5|21263|21255|342
1728400200000|2024-10-08 15:10:00|21264|21256|21308|21300|21308.5|21300.5|21261|21253|269
1728400500000|2024-10-08 15:15:00|21308.5|21300.5|21242.5|21234.5|21310|21302|21242|21234|271
1728400800000|2024-10-08 15:20:00|21242|21234|21223.5|21215.5|21280.5|21272.5|21219|21211|372
1728401100000|2024-10-08 15:25:00|21223|21215|21164.5|21156.5|21233.5|21225.5|21159|21151|606
1728401400000|2024-10-08 15:30:00|21165.5|21157.5|21183.5|21175.5|21200.5|21192.5|21161.5|21153.5|268
1728401700000|2024-10-08 15:35:00|21183|21175|21182.5|21174.5|21201.5|21193.5|21155|21147|382
1728402000000|2024-10-08 15:40:00|21182|21174|21199|21191|21209|21201|21174.5|21166.5|317
1728402300000|2024-10-08 15:45:00|21199.5|21191.5|21276|21268|21276|21268|21197.5|21189.5|282
1728402600000|2024-10-08 15:50:00|21276.5|21268.5|21313.5|21305.5|21336|21328|21276.5|21268.5|469
1728402900000|2024-10-08 15:55:00|21314|21306|21336|21328|21338|21330|21291.5|21283.5|350
1728403200000|2024-10-08 16:00:00|21336.5|21328.5|21295|21287|21336.5|21328.5|21292.5|21284.5|182
1728403500000|2024-10-08 16:05:00|21294.5|21286.5|21268|21260|21312.5|21304.5|21256|21248|345
1728403800000|2024-10-08 16:10:00|21270.5|21262.5|21267|21259|21281.5|21273.5|21242|21234|274
1728404100000|2024-10-08 16:15:00|21267.5|21259.5|21263|21255|21280.5|21272.5|21252.5|21244.5|161
1728404400000|2024-10-08 16:20:00|21263.5|21255.5|21199.5|21191.5|21277.5|21269.5|21199|21191|268
1728404700000|2024-10-08 16:25:00|21201.5|21193.5|21232|21224|21240|21232|21159|21151|387
1728405000000|2024-10-08 16:30:00|21232.5|21224.5|21214|21206|21258|21250|21207|21199|257
1728405300000|2024-10-08 16:35:00|21214.5|21206.5|21219.5|21211.5|21231|21223|21208.5|21200.5|90
1728405600000|2024-10-08 16:40:00|21219|21211|21176.5|21168.5|21228.5|21220.5|21175|21167|146
1728405900000|2024-10-08 16:45:00|21175|21167|21136|21128|21179|21171|21121.5|21113.5|300
1728406200000|2024-10-08 16:50:00|21136.5|21128.5|21145|21137|21167|21159|21135|21127|244
1728406500000|2024-10-08 16:55:00|21144.5|21136.5|21162.5|21154.5|21162.5|21154.5|21137|21129|160
1728406800000|2024-10-08 17:00:00|21162|21154|21112.5|21104.5|21162|21154|21107|21099|147
1728407100000|2024-10-08 17:05:00|21113|21105|21085.5|21077.5|21133.5|21125.5|21078|21070|219
1728407400000|2024-10-08 17:10:00|21084.5|21076.5|21079|21071|21094.5|21086.5|21062|21054|244
1728407700000|2024-10-08 17:15:00|21079.5|21071.5|21030.5|21022.5|21081|21073|21015.5|21007.5|310
1728408000000|2024-10-08 17:20:00|21031|21023|21089.5|21081.5|21089.5|21081.5|21022.5|21014.5|307
1728408300000|2024-10-08 17:25:00|21089|21081|21040.5|21032.5|21096|21088|21033.5|21025.5|165
1728408600000|2024-10-08 17:30:00|21044|21036|21087|21079|21088.5|21080.5|21040|21032|85
1728408900000|2024-10-08 17:35:00|21086.5|21078.5|21074.5|21066.5|21095|21087|21072.5|21064.5|56
1728409200000|2024-10-08 17:40:00|21072.5|21064.5|21048|21040|21075|21067|21046|21038|227
1728409500000|2024-10-08 17:45:00|21050.5|21042.5|20990|20982|21069|21061|20986.5|20978.5|349
1728409800000|2024-10-08 17:50:00|20990.5|20982.5|21029.5|21021.5|21044.5|21036.5|20984.5|20976.5|257
1728410100000|2024-10-08 17:55:00|21030|21022|20987.5|20979.5|21047.5|21039.5|20987.5|20979.5|215
1728410400000|2024-10-08 18:00:00|20985.5|20977.5|20979.5|20971.5|21025|21017|20936.5|20928.5|652
1728410700000|2024-10-08 18:05:00|20982|20974|21000|20992|21016.5|21008.5|20965.5|20957.5|232
1728411000000|2024-10-08 18:10:00|21000.5|20992.5|20983.5|20975.5|21016|21008|20982.5|20974.5|170
1728411300000|2024-10-08 18:15:00|20981.5|20973.5|20946.5|20938.5|21002|20994|20938|20930|271
1728411600000|2024-10-08 18:20:00|20947|20939|20892.5|20884.5|20957.5|20949.5|20884|20876|375
1728411900000|2024-10-08 18:25:00|20893|20885|20959.5|20951.5|20959.5|20951.5|20882.5|20874.5|259
1728412200000|2024-10-08 18:30:00|20959|20951|20944.5|20936.5|20959|20951|20923|20915|182
1728412500000|2024-10-08 18:35:00|20945|20937|20956.5|20948.5|20960|20952|20924|20916|157
1728412800000|2024-10-08 18:40:00|20955.5|20947.5|20990.5|20982.5|21009|21001|20955.5|20947.5|258
1728413100000|2024-10-08 18:45:00|20990|20982|20970.5|20962.5|21000|20992|20968|20960|242
1728413400000|2024-10-08 18:50:00|20971|20963|20935|20927|20980.5|20972.5|20933.5|20925.5|173
1728413700000|2024-10-08 18:55:00|20934.5|20926.5|20923.1|20893.1|20938.5|20930.5|20913|20893.1|143
1728414000000|2024-10-08 19:00:00|20923|20893|20867.5|20837.5|20925|20895|20828|20798|0
1728414300000|2024-10-08 19:05:00|20862.8|20832.8|20790.5|20760.5|20868.2|20838.2|20756.1|20726.1|0
1728414600000|2024-10-08 19:10:00|20788.1|20758.1|20862.1|20832.1|20862.1|20832.1|20765.6|20735.6|0
1728414900000|2024-10-08 19:15:00|20857.4|20827.4|20846.4|20816.4|20866.5|20836.5|20842.7|20812.7|0
1728415200000|2024-10-08 19:20:00|20846.3|20816.3|20838.4|20808.4|20851.4|20821.4|20802.9|20772.9|0
1728415500000|2024-10-08 19:25:00|20838.3|20808.3|20836.5|20806.5|20853.6|20823.6|20787.5|20757.5|0
1728415800000|2024-10-08 19:30:00|20836.4|20806.4|20882.3|20852.3|20890.1|20860.1|20830.5|20800.5|0
1728416100000|2024-10-08 19:35:00|20882.2|20852.2|20939.3|20909.3|20939.4|20909.4|20866.9|20836.9|0
1728416400000|2024-10-08 19:40:00|20939.4|20909.4|20923|20893|20959.5|20929.5|20905.6|20875.6|0
1728416700000|2024-10-08 19:45:00|20922.8|20892.8|21022.8|20992.8|21024.9|20994.9|20922.8|20892.8|0
1728417000000|2024-10-08 19:50:00|21022.4|20992.4|21145.7|21115.7|21149.9|21119.9|21013.3|20983.3|0
1728417300000|2024-10-08 19:55:00|21148.1|21118.1|21219.6|21189.6|21252.1|21222.1|21144.8|21114.8|0
1728417600000|2024-10-08 20:00:00|21218.5|21188.5|21188.7|21158.7|21218.6|21188.6|21188.1|21158.1|0
1728417900000|2024-10-08 20:05:00|21189.2|21159.2|21195.8|21165.8|21197.7|21167.7|21189.2|21159.2|0
1728418200000|2024-10-08 20:10:00|21195.2|21165.2|21188|21158|21196.6|21166.6|21187.4|21157.4|0
1728418500000|2024-10-08 20:15:00|21188.6|21158.6|21181.9|21151.9|21189.2|21159.2|21181.3|21151.3|0
1728418800000|2024-10-08 20:20:00|21181.3|21151.3|21180.2|21150.2|21182.1|21152.1|21180.2|21150.2|0
1728419100000|2024-10-08 20:25:00|21180.8|21150.8|21185.3|21155.3|21185.3|21155.3|21180.4|21150.4|0
1728419400000|2024-10-08 20:30:00|21184.7|21154.7|21199|21169|21199.7|21169.7|21182.7|21152.7|0
1728419700000|2024-10-08 20:35:00|21198.5|21168.5|21214.1|21184.1|21217.7|21187.7|21198.4|21168.4|0
1728420000000|2024-10-08 20:40:00|21213.6|21183.6|21214.3|21184.3|21215|21185|21213.5|21183.5|0
1728420300000|2024-10-08 20:45:00|21213.8|21183.8|21214.6|21184.6|21216.2|21186.2|21211.3|21181.3|0
1728420600000|2024-10-08 20:50:00|21214.1|21184.1|21213.9|21183.9|21215.1|21185.1|21213|21183|0
1728420900000|2024-10-08 20:55:00|21213.4|21183.4|21209.7|21179.7|21213.4|21183.4|21208.1|21178.1|0
1728421200000|2024-10-08 21:00:00|21210.2|21180.2|21207.5|21177.5|21210.5|21180.5|21206.3|21176.3|0
1728421500000|2024-10-08 21:05:00|21207.6|21177.6|21212.5|21182.5|21213|21183|21207.6|21177.6|0
1728421800000|2024-10-08 21:10:00|21212.3|21182.3|21202.5|21172.5|21212.3|21182.3|21201.5|21171.5|0
1728422100000|2024-10-08 21:15:00|21202.6|21172.6|21203.1|21173.1|21203.1|21173.1|21202.6|21172.6|0
1728422400000|2024-10-08 21:20:00|21203.6|21173.6|21204.8|21174.8|21205.3|21175.3|21203.6|21173.6|0
1728422700000|2024-10-08 21:25:00|21204.5|21174.5|21207.3|21177.3|21207.5|21177.5|21204.4|21174.4|0
1728423000000|2024-10-08 21:30:00|21207.2|21177.2|21206.9|21176.9|21207.4|21177.4|21206.5|21176.5|0
1728423300000|2024-10-08 21:35:00|21206.5|21176.5|21206.9|21176.9|21207.2|21177.2|21206.3|21176.3|0
1728423600000|2024-10-08 21:40:00|21207|21177|21207.8|21177.8|21207.8|21177.8|21206.9|21176.9|0
1728423900000|2024-10-08 21:45:00|21207.9|21177.9|21207.9|21177.9|21208.5|21178.5|21207.6|21177.6|0
1728424200000|2024-10-08 21:50:00|21208|21178|21208.3|21178.3|21208.6|21178.6|21208|21178|0
1728424500000|2024-10-08 21:55:00|21208.9|21178.9|21208|21178|21209.3|21179.3|21207.7|21177.7|0
1728424800000|2024-10-08 22:00:00|21210.3|21180.3|21192.7|21162.7|21210.6|21180.6|21192.4|21162.4|0
1728425100000|2024-10-08 22:05:00|21193|21163|21187.1|21157.1|21194.8|21164.8|21187.1|21157.1|0
1728425400000|2024-10-08 22:10:00|21187.4|21157.4|21189.6|21159.6|21191.6|21161.6|21186.5|21156.5|0
1728425700000|2024-10-08 22:15:00|21189.4|21159.4|21189.7|21159.7|21190.5|21160.5|21189.4|21159.4|0
1728426000000|2024-10-08 22:20:00|21189.4|21159.4|21190|21160|21190.6|21160.6|21189.4|21159.4|0
1728426300000|2024-10-08 22:25:00|21190.3|21160.3|21191.7|21161.7|21194.5|21164.5|21190|21160|0
1728426600000|2024-10-08 22:30:00|21191.9|21161.9|21189.3|21159.3|21192.3|21162.3|21188.1|21158.1|0
1728426900000|2024-10-08 22:35:00|21189|21159|21189.1|21159.1|21189.9|21159.9|21187.7|21157.7|0
1728427200000|2024-10-08 22:40:00|21188.1|21158.1|21187.9|21157.9|21188.8|21158.8|21187.6|21157.6|0
1728427500000|2024-10-08 22:45:00|21187.4|21157.4|21190.7|21160.7|21191.3|21161.3|21186.7|21156.7|0
1728427800000|2024-10-08 22:50:00|21191.3|21161.3|21192|21162|21192.9|21162.9|21190.1|21160.1|0
1728428100000|2024-10-08 22:55:00|21191.5|21161.5|21195.1|21165.1|21200|21170|21191.4|21161.4|0
1728428400000|2024-10-08 23:00:00|21195.4|21165.4|21197.6|21167.6|21199.9|21169.9|21195.4|21165.4|0
1728428700000|2024-10-08 23:05:00|21197|21167|21196.9|21166.9|21197|21167|21194.5|21164.5|0
1728429000000|2024-10-08 23:10:00|21197.4|21167.4|21193.5|21163.5|21197.7|21167.7|21193.5|21163.5|0
1728429300000|2024-10-08 23:15:00|21193.7|21163.7|21193.5|21163.5|21195.3|21165.3|21192.9|21162.9|0
1728429600000|2024-10-08 23:20:00|21193.8|21163.8|21193|21163|21195.3|21165.3|21192.9|21162.9|0
1728429900000|2024-10-08 23:25:00|21192.7|21162.7|21191.9|21161.9|21193.1|21163.1|21191.9|21161.9|0
1728430200000|2024-10-08 23:30:00|21191.4|21161.4|21191.2|21161.2|21191.7|21161.7|21189|21159|0
1728430500000|2024-10-08 23:35:00|21190.7|21160.7|21191.2|21161.2|21192.1|21162.1|21190|21160|0
1728430800000|2024-10-08 23:40:00|21190.9|21160.9|21194.9|21164.9|21194.9|21164.9|21190.9|21160.9|0
1728431100000|2024-10-08 23:45:00|21194.4|21164.4|21194.1|21164.1|21195.5|21165.5|21192.4|21162.4|0
1728431400000|2024-10-08 23:50:00|21193.8|21163.8|21195.2|21165.2|21195.5|21165.5|21193.8|21163.8|0
1728431700000|2024-10-08 23:55:00|21195.1|21165.1|21195.5|21165.5|21196|21166|21194.9|21164.9|0
1728432000000|2024-10-09 00:00:00|21196|21166|21192.9|21162.9|21196.1|21166.1|21189.6|21159.6|0
1728432300000|2024-10-09 00:05:00|21193.1|21163.1|21191.4|21161.4|21194.1|21164.1|21189.1|21159.1|0
1728432600000|2024-10-09 00:10:00|21190.9|21160.9|21187.2|21157.2|21192.9|21162.9|21176.5|21146.5|0
1728432900000|2024-10-09 00:15:00|21187.7|21157.7|21189.1|21159.1|21190|21160|21186.3|21156.3|0
1728433200000|2024-10-09 00:20:00|21188.8|21158.8|21156.4|21126.4|21188.8|21158.8|21156|21126|0
1728433500000|2024-10-09 00:25:00|21156.1|21126.1|21155.7|21125.7|21157.9|21127.9|21154.5|21124.5|0
1728433800000|2024-10-09 00:30:00|21156.2|21126.2|21155.9|21125.9|21156.7|21126.7|21153.8|21123.8|0
1728434100000|2024-10-09 00:35:00|21155.6|21125.6|21151.7|21121.7|21155.9|21125.9|21151.7|21121.7|0
1728434400000|2024-10-09 00:40:00|21152|21122|21156.1|21126.1|21156.2|21126.2|21151.7|21121.7|0
1728434700000|2024-10-09 00:45:00|21155.6|21125.6|21081.7|21051.7|21155.6|21125.6|21064.5|21034.5|0
1728435000000|2024-10-09 00:50:00|21091.7|21061.7|21105.4|21075.4|21115.1|21085.1|21091.5|21061.5|0
1728435300000|2024-10-09 00:55:00|21105.9|21075.9|21080.7|21050.7|21105.9|21075.9|21080.7|21050.7|0
1728435600000|2024-10-09 01:00:00|21090.7|21060.7|21137.9|21107.9|21138.4|21108.4|21085.9|21055.9|0
1728435900000|2024-10-09 01:05:00|21138.1|21108.1|21205.9|21175.9|21207.3|21177.3|21127.9|21097.9|0
1728436200000|2024-10-09 01:10:00|21210.9|21180.9|21235.9|21205.9|21255.9|21225.9|21210.4|21180.4|0
1728436500000|2024-10-09 01:15:00|21230.4|21200.4|21251|21246|21285.5|21280.5|21132.5|21127.5|4462
1728436800000|2024-10-09 01:20:00|21253|21248|21226|21221|21336|21331|21202|21197|3680
1728437100000|2024-10-09 01:25:00|21227|21222|21298|21293|21298|21293|21135|21130|2835
1728437400000|2024-10-09 01:30:00|21295.5|21290.5|21173|21168|21304.5|21299.5|21019.5|21014.5|8811
1728437700000|2024-10-09 01:35:00|21178.5|21173.5|21289|21284|21325|21320|21175|21170|6461
1728438000000|2024-10-09 01:40:00|21291|21286|21292|21287|21398|21393|21229.5|21224.5|5947
1728438300000|2024-10-09 01:45:00|21288.5|21283.5|21395|21390|21415.5|21410.5|21288.5|21283.5|4316
1728438600000|2024-10-09 01:50:00|21398|21393|21233|21228|21430|21425|21217|21212|5013
1728438900000|2024-10-09 01:55:00|21227|21222|21068|21063|21279.5|21274.5|21046|21041|4560
1728439200000|2024-10-09 02:00:00|21066.5|21061.5|20901|20896|21073|21068|20891|20886|5357
1728439500000|2024-10-09 02:05:00|20899|20894|20716.5|20711.5|20899|20894|20710|20705|7937
1728439800000|2024-10-09 02:10:00|20712|20707|20881.5|20876.5|20882|20877|20676.5|20671.5|5941
1728440100000|2024-10-09 02:15:00|20882|20877|20941.5|20936.5|20999|20994|20846|20841|4477
1728440400000|2024-10-09 02:20:00|20943|20938|20983.5|20978.5|21025.5|21020.5|20908|20903|3663
1728440700000|2024-10-09 02:25:00|20980.5|20975.5|20853.5|20848.5|21012|21007|20810|20805|2878
1728441000000|2024-10-09 02:30:00|20853|20848|20721.5|20716.5|20921.5|20916.5|20706.5|20701.5|2442
1728441300000|2024-10-09 02:35:00|20720.5|20715.5|20501.5|20496.5|20796|20791|20495|20490|4918
1728441600000|2024-10-09 02:40:00|20497.5|20492.5|20699.5|20694.5|20701|20696|20494.5|20489.5|5283
1728441900000|2024-10-09 02:45:00|20700|20695|20612|20607|20749.5|20744.5|20609.5|20604.5|3492
1728442200000|2024-10-09 02:50:00|20612.5|20607.5|20606.5|20601.5|20742.5|20737.5|20596|20591|2317
1728442500000|2024-10-09 02:55:00|20607.5|20602.5|20522|20517|20663|20658|20517.5|20512.5|2372
1728442800000|2024-10-09 03:00:00|20523|20518|20473.5|20468.5|20602|20597|20467.5|20462.5|2523
1728443100000|2024-10-09 03:05:00|20473|20468|20342|20337|20490|20485|20342|20337|3522
1728443400000|2024-10-09 03:10:00|20341|20336|20233.5|20228.5|20352|20347|20199|20194|5010
1728443700000|2024-10-09 03:15:00|20234.5|20229.5|20320|20315|20348.5|20343.5|20211.5|20206.5|3840
1728444000000|2024-10-09 03:20:00|20314.5|20309.5|20448|20443|20455|20450|20235|20230|3985
1728444300000|2024-10-09 03:25:00|20447.5|20442.5|20570.5|20565.5|20575|20570|20377.5|20372.5|2968
1728444600000|2024-10-09 03:30:00|20573|20568|20538.5|20533.5|20649|20644|20477|20472|3480
1728444900000|2024-10-09 03:35:00|20535.5|20530.5|20684.5|20679.5|20684.5|20679.5|20482.5|20477.5|2433
1728445200000|2024-10-09 03:40:00|20686.5|20681.5|20650|20645|20743|20738|20622.5|20617.5|2797
1728445500000|2024-10-09 03:45:00|20650.5|20645.5|20552|20547|20724.5|20719.5|20552|20547|2093
1728445800000|2024-10-09 03:50:00|20551|20546|20665.5|20660.5|20698.5|20693.5|20526.5|20521.5|1845
1728446100000|2024-10-09 03:55:00|20667|20662|20621.5|20616.5|20680|20675|20614.5|20609.5|1307
1728446400000|2024-10-09 04:00:00|20632|20602|20638.8|20608.8|20639.2|20609.2|20629.7|20599.7|1
1728446700000|2024-10-09 04:05:00|20639|20609|20638|20608|20639.6|20609.6|20636.6|20606.6|0
1728447000000|2024-10-09 04:10:00|20637.9|20607.9|20633.5|20603.5|20637.9|20607.9|20633.5|20603.5|0
1728447300000|2024-10-09 04:15:00|20632.6|20602.6|20626.5|20596.5|20632.6|20602.6|20626.5|20596.5|0
1728447600000|2024-10-09 04:20:00|20624.4|20594.4|20614.1|20584.1|20625.2|20595.2|20612.1|20582.1|0
1728447900000|2024-10-09 04:25:00|20613.6|20583.6|20615.6|20585.6|20615.6|20585.6|20613.6|20583.6|0
1728448200000|2024-10-09 04:30:00|20616|20586|20630|20600|20630.5|20600.5|20615.6|20585.6|0
1728448500000|2024-10-09 04:35:00|20629.5|20599.5|20630.7|20600.7|20631.2|20601.2|20628.3|20598.3|0
1728448800000|2024-10-09 04:40:00|20630.4|20600.4|20630.2|20600.2|20631.1|20601.1|20629.4|20599.4|0
1728449100000|2024-10-09 04:45:00|20630.5|20600.5|20628.7|20598.7|20630.5|20600.5|20628.7|20598.7|0
1728449400000|2024-10-09 04:50:00|20628.1|20598.1|20626.5|20596.5|20628.1|20598.1|20625.2|20595.2|0
1728449700000|2024-10-09 04:55:00|20627.1|20597.1|20658.7|20628.7|20659.4|20629.4|20626.5|20596.5|26
1728450000000|2024-10-09 05:00:00|20688|20683|21171|21166|21173.5|21168.5|20654.5|20649.5|8747
1728450300000|2024-10-09 05:05:00|21172.5|21167.5|21163.5|21158.5|21251.5|21246.5|21050|21045|6950
1728450600000|2024-10-09 05:10:00|21174.5|21169.5|20936|20931|21188.5|21183.5|20918|20913|4623
1728450900000|2024-10-09 05:15:00|20937.5|20932.5|21036|21031|21065|21060|20910|20905|3136
1728451200000|2024-10-09 05:20:00|21036.5|21031.5|21146|21141|21147|21142|20973.5|20968.5|2847
1728451500000|2024-10-09 05:25:00|21146.5|21141.5|21073.5|21068.5|21209|21204|21073.5|21068.5|3737
1728451800000|2024-10-09 05:30:00|21073|21068|21226|21221|21233|21228|21044.5|21039.5|2762
1728452100000|2024-10-09 05:35:00|21226.5|21221.5|21282.5|21277.5|21343.5|21338.5|21199.5|21194.5|3426
1728452400000|2024-10-09 05:40:00|21271.5|21266.5|21124|21119|21281.5|21276.5|21112.5|21107.5|2942
1728452700000|2024-10-09 05:45:00|21130.5|21125.5|21074|21069|21167|21162|21052|21047|2773
1728453000000|2024-10-09 05:50:00|21074.5|21069.5|21045.5|21040.5|21100.5|21095.5|20993|20988|2490
1728453300000|2024-10-09 05:55:00|21048|21043|20978.5|20973.5|21073|21068|20945|20940|2224
1728453600000|2024-10-09 06:00:00|20978|20973|20985|20980|21083.5|21078.5|20967.5|20962.5|2351
1728453900000|2024-10-09 06:05:00|20986|20981|20894.5|20889.5|21071.5|21066.5|20890|20885|2506
1728454200000|2024-10-09 06:10:00|20897|20892|20960|20955|20996|20991|20888.5|20883.5|2036
1728454500000|2024-10-09 06:15:00|20960.5|20955.5|20783.5|20778.5|21006.5|21001.5|20783.5|20778.5|2448
1728454800000|2024-10-09 06:20:00|20782|20777|20795|20790|20829.5|20824.5|20694|20689|3196
1728455100000|2024-10-09 06:25:00|20798|20793|20816.5|20811.5|20863.5|20858.5|20786|20781|2795
1728455400000|2024-10-09 06:30:00|20817|20812|20740|20735|20883|20878|20737|20732|1962
1728455700000|2024-10-09 06:35:00|20739.5|20734.5|20715.5|20710.5|20783.5|20778.5|20685|20680|1577
1728456000000|2024-10-09 06:40:00|20715|20710|20642.5|20637.5|20801.5|20796.5|20642.5|20637.5|2049
1728456300000|2024-10-09 06:45:00|20643.5|20638.5|20652|20647|20667.5|20662.5|20569|20564|2112
1728456600000|2024-10-09 06:50:00|20654|20649|20593|20588|20693|20688|20583|20578|1612
1728456900000|2024-10-09 06:55:00|20591.5|20586.5|20529.5|20524.5|20622|20617|20523|20518|2988
1728457200000|2024-10-09 07:00:00|20530.5|20525.5|20720.5|20715.5|20771|20766|20528|20523|3616
1728457500000|2024-10-09 07:05:00|20712.5|20707.5|20512.5|20507.5|20768.5|20763.5|20512.5|20507.5|2543
1728457800000|2024-10-09 07:10:00|20511|20506|20577.5|20572.5|20596.5|20591.5|20491|20486|2758
1728458100000|2024-10-09 07:15:00|20584|20579|20513.5|20508.5|20653.5|20648.5|20508|20503|1822
1728458400000|2024-10-09 07:20:00|20515|20510|20536.5|20531.5|20586.5|20581.5|20509.5|20504.5|641
1728458700000|2024-10-09 07:25:00|20582|20577|20567|20562|20668|20663|20567|20562|1829
1728459000000|2024-10-09 07:30:00|20559.5|20554.5|20673|20668|20688|20683|20551.5|20546.5|1468
1728459300000|2024-10-09 07:35:00|20672.5|20667.5|20677.5|20672.5|20690|20685|20610.5|20605.5|1303
1728459600000|2024-10-09 07:40:00|20675.5|20670.5|20641.5|20636.5|20685.5|20680.5|20588|20583|1468
1728459900000|2024-10-09 07:45:00|20639.5|20634.5|20619|20614|20657|20652|20611|20606|899
1728460200000|2024-10-09 07:50:00|20618.5|20613.5|20554|20549|20641|20636|20536|20531|1667
1728460500000|2024-10-09 07:55:00|20555|20550|20611|20606|20633.5|20628.5|20555|20550|1325
1728460800000|2024-10-09 08:00:00|20608.5|20603.5|20618|20613|20629.5|20624.5|20577|20572|1438
1728461100000|2024-10-09 08:05:00|20616|20611|20567|20562|20623.5|20618.5|20529|20524|2043
1728461400000|2024-10-09 08:10:00|20570|20565|20581|20576|20634|20629|20547.5|20542.5|1223
1728461700000|2024-10-09 08:15:00|20580.5|20575.5|20586|20581|20600.5|20595.5|20562.5|20557.5|1609
1728462000000|2024-10-09 08:20:00|20586.5|20581.5|20614|20609|20633|20628|20569.5|20564.5|1217
1728462300000|2024-10-09 08:25:00|20614.5|20609.5|20580.5|20575.5|20632.5|20627.5|20569|20564|950
1728462600000|2024-10-09 08:30:00|20592|20562|20597.4|20567.4|20598.7|20568.7|20591.2|20561.2|123
1728462900000|2024-10-09 08:35:00|20597.9|20567.9|20608.4|20578.4|20608.7|20578.7|20597.4|20567.4|0
1728463200000|2024-10-09 08:40:00|20607.9|20577.9|20608.5|20578.5|20610.3|20580.3|20605.3|20575.3|9
1728463500000|2024-10-09 08:45:00|20608.7|20578.7|20606|20576|20610.6|20580.6|20605.4|20575.4|0
1728463800000|2024-10-09 08:50:00|20606.2|20576.2|20601.1|20571.1|20606.3|20576.3|20600.1|20570.1|0
1728464100000|2024-10-09 08:55:00|20601.4|20571.4|20604.4|20574.4|20605.7|20575.7|20599.7|20569.7|0
1728464400000|2024-10-09 09:00:00|20603.9|20573.9|20607.4|20577.4|20608.8|20578.8|20603.9|20573.9|0
1728464700000|2024-10-09 09:05:00|20607.9|20577.9|20635.8|20605.8|20635.8|20605.8|20607.4|20577.4|0
1728465000000|2024-10-09 09:10:00|20636.1|20606.1|20633.3|20603.3|20636.6|20606.6|20631.7|20601.7|0
1728465300000|2024-10-09 09:15:00|20668.5|20660.5|20706|20698|20716|20708|20645|20637|953
1728465600000|2024-10-09 09:20:00|20705.5|20697.5|20746|20738|20751|20743|20700.5|20692.5|423
1728465900000|2024-10-09 09:25:00|20742|20734|20732.5|20724.5|20783.5|20775.5|20716.5|20708.5|572
1728466200000|2024-10-09 09:30:00|20733|20725|20773.5|20765.5|20798|20790|20721.5|20713.5|525
1728466500000|2024-10-09 09:35:00|20764.5|20756.5|20726|20718|20776|20768|20709.5|20701.5|334
1728466800000|2024-10-09 09:40:00|20725.5|20717.5|20761.5|20753.5|20791.5|20783.5|20725.5|20717.5|292
1728467100000|2024-10-09 09:45:00|20761|20753|20786.5|20778.5|20804|20796|20751.5|20743.5|274
1728467400000|2024-10-09 09:50:00|20784.5|20776.5|20832|20824|20856.5|20848.5|20781.5|20773.5|723
1728467700000|2024-10-09 09:55:00|20830|20822|20852.5|20844.5|20855|20847|20801|20793|413
1728468000000|2024-10-09 10:00:00|20852|20844|20808.5|20800.5|20855|20847|20795.5|20787.5|238
1728468300000|2024-10-09 10:05:00|20809|20801|20807.5|20799.5|20829|20821|20800|20792|190
1728468600000|2024-10-09 10:10:00|20809|20801|20812|20804|20812|20804|20763|20755|240
1728468900000|2024-10-09 10:15:00|20811.5|20803.5|20835.5|20827.5|20843|20835|20804|20796|229
1728469200000|2024-10-09 10:20:00|20836|20828|20794|20786|20842|20834|20782|20774|159
1728469500000|2024-10-09 10:25:00|20799.5|20791.5|20806.5|20798.5|20815.5|20807.5|20788|20780|120
1728469800000|2024-10-09 10:30:00|20807|20799|20745.5|20737.5|20822|20814|20744.5|20736.5|350
1728470100000|2024-10-09 10:35:00|20746|20738|20732|20724|20756|20748|20727|20719|249
1728470400000|2024-10-09 10:40:00|20731.5|20723.5|20735|20727|20736.5|20728.5|20712|20704|176
1728470700000|2024-10-09 10:45:00|20734.5|20726.5|20747|20739|20756|20748|20729.5|20721.5|237
1728471000000|2024-10-09 10:50:00|20747.5|20739.5|20761.5|20753.5|20762.5|20754.5|20744|20736|130
1728471300000|2024-10-09 10:55:00|20755.5|20747.5|20780.5|20772.5|20785.5|20777.5|20740.5|20732.5|225
1728471600000|2024-10-09 11:00:00|20779.5|20771.5|20799.5|20791.5|20803.5|20795.5|20779.5|20771.5|140
1728471900000|2024-10-09 11:05:00|20799|20791|20809.5|20801.5|20818|20810|20791|20783|125
1728472200000|2024-10-09 11:10:00|20811.5|20803.5|20781|20773|20811.5|20803.5|20773|20765|98
1728472500000|2024-10-09 11:15:00|20780.5|20772.5|20798|20790|20801|20793|20774.5|20766.5|117
1728472800000|2024-10-09 11:20:00|20798.5|20790.5|20808.5|20800.5|20824|20816|20797|20789|161
1728473100000|2024-10-09 11:25:00|20812|20804|20746|20738|20812|20804|20745|20737|132
1728473400000|2024-10-09 11:30:00|20746.5|20738.5|20728.5|20720.5|20748.5|20740.5|20689|20681|397
1728473700000|2024-10-09 11:35:00|20729|20721|20762|20754|20773.5|20765.5|20728.5|20720.5|188
1728474000000|2024-10-09 11:40:00|20763|20755|20772|20764|20775|20767|20747|20739|156
1728474300000|2024-10-09 11:45:00|20771.5|20763.5|20804|20796|20805.5|20797.5|20759|20751|128
1728474600000|2024-10-09 11:50:00|20804.5|20796.5|20800.5|20792.5|20813|20805|20798|20790|156
1728474900000|2024-10-09 11:55:00|20799.5|20791.5|20794|20786|20804|20796|20779.5|20771.5|131
1728475200000|2024-10-09 12:00:00|20793.5|20785.5|20793|20785|20797|20789|20781.5|20773.5|73
1728475500000|2024-10-09 12:05:00|20794|20786|20799|20791|20820.5|20812.5|20793|20785|103
1728475800000|2024-10-09 12:10:00|20797.5|20789.5|20789|20781|20812.5|20804.5|20789|20781|127
1728476100000|2024-10-09 12:15:00|20789.5|20781.5|20773|20765|20792.5|20784.5|20766|20758|241
1728476400000|2024-10-09 12:20:00|20772.5|20764.5|20748.5|20740.5|20774.5|20766.5|20740.5|20732.5|169
1728476700000|2024-10-09 12:25:00|20747.5|20739.5|20741|20733|20750|20742|20737|20729|174
1728477000000|2024-10-09 12:30:00|20741.5|20733.5|20733.5|20725.5|20741.5|20733.5|20724.5|20716.5|158
1728477300000|2024-10-09 12:35:00|20732|20724|20743.5|20735.5|20752|20744|20718.5|20710.5|276
1728477600000|2024-10-09 12:40:00|20736.5|20728.5|20700|20692|20745.5|20737.5|20699.5|20691.5|256
1728477900000|2024-10-09 12:45:00|20699.5|20691.5|20694.5|20686.5|20703.5|20695.5|20658.5|20650.5|201
1728478200000|2024-10-09 12:50:00|20695|20687|20659.5|20651.5|20703.5|20695.5|20639.5|20631.5|374
1728478500000|2024-10-09 12:55:00|20656|20648|20712.5|20704.5|20721.5|20713.5|20641|20633|242
1728478800000|2024-10-09 13:00:00|20713|20705|20707|20699|20731.5|20723.5|20691.5|20683.5|251
1728479100000|2024-10-09 13:05:00|20712.5|20704.5|20706.5|20698.5|20729|20721|20694|20686|230
1728479400000|2024-10-09 13:10:00|20706|20698|20659.5|20651.5|20708|20700|20641|20633|149
1728479700000|2024-10-09 13:15:00|20660.5|20652.5|20672.5|20664.5|20697.5|20689.5|20649.5|20641.5|207
1728480000000|2024-10-09 13:20:00|20672|20664|20691|20683|20710|20702|20666|20658|235
1728480300000|2024-10-09 13:25:00|20690.5|20682.5|20656.5|20648.5|20695|20687|20655|20647|154
1728480600000|2024-10-09 13:30:00|20656|20648|20689.5|20681.5|20748.5|20740.5|20635|20627|1039
1728480900000|2024-10-09 13:35:00|20690|20682|20835|20827|20842|20834|20690|20682|1160
1728481200000|2024-10-09 13:40:00|20832.5|20824.5|20908.5|20900.5|20938.5|20930.5|20831|20823|1325
1728481500000|2024-10-09 13:45:00|20904.5|20896.5|21000.5|20992.5|21038.5|21030.5|20885|20877|1352
1728481800000|2024-10-09 13:50:00|20999|20991|21006|20998|21063|21055|20964.5|20956.5|1097
1728482100000|2024-10-09 13:55:00|21010.5|21002.5|20984.5|20976.5|21035.5|21027.5|20934|20926|842
1728482400000|2024-10-09 14:00:00|20984|20976|20931.5|20923.5|21010.5|21002.5|20922|20914|705
1728482700000|2024-10-09 14:05:00|20929|20921|20971.5|20963.5|20975|20967|20897.5|20889.5|633
1728483000000|2024-10-09 14:10:00|20971|20963|20953.5|20945.5|21035.5|21027.5|20931.5|20923.5|811
1728483300000|2024-10-09 14:15:00|20950|20942|20990|20982|20991|20983|20909.5|20901.5|506
1728483600000|2024-10-09 14:20:00|20991|20983|20977.5|20969.5|20998|20990|20929.5|20921.5|373
1728483900000|2024-10-09 14:25:00|20977|20969|21018|21010|21020|21012|20966|20958|408
1728484200000|2024-10-09 14:30:00|21017.5|21009.5|20962.5|20954.5|21017.5|21009.5|20957|20949|399
1728484500000|2024-10-09 14:35:00|20962|20954|20917|20909|20965.5|20957.5|20917|20909|333
1728484800000|2024-10-09 14:40:00|20916|20908|20870.5|20862.5|20922.5|20914.5|20859|20851|557
1728485100000|2024-10-09 14:45:00|20873|20865|20872.5|20864.5|20873|20865|20822|20814|591
1728485400000|2024-10-09 14:50:00|20873|20865|20919|20911|20930.5|20922.5|20861.5|20853.5|525
1728485700000|2024-10-09 14:55:00|20919.5|20911.5|20997.5|20989.5|20999|20991|20917.5|20909.5|399
1728486000000|2024-10-09 15:00:00|20998.5|20990.5|21002.5|20994.5|21007|20999|20970.5|20962.5|279
1728486300000|2024-10-09 15:05:00|21003|20995|21168.5|21160.5|21168.5|21160.5|20987.5|20979.5|2379
1728486600000|2024-10-09 15:10:00|21166.5|21158.5|21055.5|21047.5|21166.5|21158.5|21039.5|21031.5|1263
1728486900000|2024-10-09 15:15:00|21055|21047|21018|21010|21060|21052|20978.5|20970.5|591
1728487200000|2024-10-09 15:20:00|21017.5|21009.5|21036.5|21028.5|21065.5|21057.5|21012|21004|287
1728487500000|2024-10-09 15:25:00|21034.5|21026.5|21027.5|21019.5|21113.5|21105.5|21019.5|21011.5|489
1728487800000|2024-10-09 15:30:00|21025|21017|21091|21083|21114|21106|21018.5|21010.5|379
1728488100000|2024-10-09 15:35:00|21090.5|21082.5|21101.5|21093.5|21104|21096|21045.5|21037.5|263
1728488400000|2024-10-09 15:40:00|21102|21094|21094|21086|21136.5|21128.5|21084.5|21076.5|391
1728488700000|2024-10-09 15:45:00|21093.5|21085.5|21098.5|21090.5|21122|21114|21081.5|21073.5|230
1728489000000|2024-10-09 15:50:00|21099|21091|21047|21039|21110.5|21102.5|21031.5|21023.5|331
1728489300000|2024-10-09 15:55:00|21046.5|21038.5|21103|21095|21107|21099|21046.5|21038.5|394
1728489600000|2024-10-09 16:00:00|21104.5|21096.5|21052.5|21044.5|21110|21102|21051.5|21043.5|257
1728489900000|2024-10-09 16:05:00|21052|21044|21080|21072|21092.5|21084.5|21047|21039|211
1728490200000|2024-10-09 16:10:00|21080.5|21072.5|21087.5|21079.5|21103.5|21095.5|21073.5|21065.5|156
1728490500000|2024-10-09 16:15:00|21088|21080|21044.5|21036.5|21088.5|21080.5|21040.5|21032.5|250
1728490800000|2024-10-09 16:20:00|21044|21036|21071.5|21063.5|21075|21067|21041|21033|241
1728491100000|2024-10-09 16:25:00|21071|21063|21080|21072|21116|21108|21067.5|21059.5|230
1728491400000|2024-10-09 16:30:00|21079.5|21071.5|21065.5|21057.5|21087.5|21079.5|21046.5|21038.5|262
1728491700000|2024-10-09 16:35:00|21066|21058|21072|21064|21075|21067|21056|21048|89
1728492000000|2024-10-09 16:40:00|21072.5|21064.5|21090.5|21082.5|21091|21083|21072|21064|114
1728492300000|2024-10-09 16:45:00|21090|21082|21089.5|21081.5|21097|21089|21074|21066|108
1728492600000|2024-10-09 16:50:00|21090|21082|21067|21059|21105.5|21097.5|21054|21046|101
1728492900000|2024-10-09 16:55:00|21066|21058|21055|21047|21066|21058|21047|21039|139
1728493200000|2024-10-09 17:00:00|21054.5|21046.5|21035.5|21027.5|21059.5|21051.5|21032.5|21024.5|135
1728493500000|2024-10-09 17:05:00|21036|21028|21054|21046|21062|21054|21032.5|21024.5|86
1728493800000|2024-10-09 17:10:00|21053.5|21045.5|21026|21018|21070.5|21062.5|21024.5|21016.5|216
1728494100000|2024-10-09 17:15:00|21025.5|21017.5|21006|20998|21035.5|21027.5|21005|20997|286
1728494400000|2024-10-09 17:20:00|21005|20997|20967|20959|21016|21008|20966.5|20958.5|327
1728494700000|2024-10-09 17:25:00|20966|20958|20978|20970|20992|20984|20959.5|20951.5|190
1728495000000|2024-10-09 17:30:00|20977.5|20969.5|20992.5|20984.5|20998|20990|20974|20966|197
1728495300000|2024-10-09 17:35:00|20993.5|20985.5|20998.5|20990.5|21001.5|20993.5|20987|20979|47
1728495600000|2024-10-09 17:40:00|20998|20990|20997.5|20989.5|21017|21009|20989|20981|99
1728495900000|2024-10-09 17:45:00|20998|20990|20998|20990|21006|20998|20989|20981|78
1728496200000|2024-10-09 17:50:00|20997.5|20989.5|20992.5|20984.5|21005.5|20997.5|20982|20974|106
1728496500000|2024-10-09 17:55:00|20991.5|20983.5|21009|21001|21016|21008|20988.5|20980.5|75
1728496800000|2024-10-09 18:00:00|21009.5|21001.5|21009|21001|21016|21008|20987|20979|149
1728497100000|2024-10-09 18:05:00|21008.5|21000.5|21027.5|21019.5|21046|21038|20996|20988|76
1728497400000|2024-10-09 18:10:00|21028|21020|21088|21080|21092.5|21084.5|21022|21014|122
1728497700000|2024-10-09 18:15:00|21087.5|21079.5|21086|21078|21093.5|21085.5|21060|21052|110
1728498000000|2024-10-09 18:20:00|21085.5|21077.5|21089|21081|21094|21086|21071.5|21063.5|112
1728498300000|2024-10-09 18:25:00|21091|21083|21131.5|21123.5|21136.5|21128.5|21091|21083|270
1728498600000|2024-10-09 18:30:00|21131|21123|21091.5|21083.5|21133.5|21125.5|21091.5|21083.5|246
1728498900000|2024-10-09 18:35:00|21092.5|21084.5|21069|21061|21093|21085|21055.5|21047.5|134
1728499200000|2024-10-09 18:40:00|21068.5|21060.5|21084|21076|21088|21080|21059|21051|95
1728499500000|2024-10-09 18:45:00|21084.5|21076.5|21068.5|21060.5|21092|21084|21060.5|21052.5|100
1728499800000|2024-10-09 18:50:00|21067.5|21059.5|21055|21047|21068.5|21060.5|21032.5|21024.5|107
1728500100000|2024-10-09 18:55:00|21054.5|21046.5|21029.9|20999.9|21056.5|21048.5|21016.5|20999.8|120
1728500400000|2024-10-09 19:00:00|21029.3|20999.3|21043.1|21013.1|21043.2|21013.2|21027.7|20997.7|0
1728500700000|2024-10-09 19:05:00|21043.2|21013.2|21038.1|21008.1|21043.4|21013.4|21031.2|21001.2|0
1728501000000|2024-10-09 19:10:00|21038.3|21008.3|21081.1|21051.1|21092.8|21062.8|21037.3|21007.3|0
1728501300000|2024-10-09 19:15:00|21081.2|21051.2|21075.9|21045.9|21081.6|21051.6|21064.6|21034.6|0
1728501600000|2024-10-09 19:20:00|21073.6|21043.6|21080.5|21050.5|21080.7|21050.7|21068.9|21038.9|0
1728501900000|2024-10-09 19:25:00|21078.2|21048.2|21073.7|21043.7|21078.2|21048.2|21073.3|21043.3|0
1728502200000|2024-10-09 19:30:00|21073.8|21043.8|21101.4|21071.4|21109.8|21079.8|21067.1|21037.1|0
1728502500000|2024-10-09 19:35:00|21101.2|21071.2|21079.9|21049.9|21111.6|21081.6|21079.9|21049.9|0
1728502800000|2024-10-09 19:40:00|21079.8|21049.8|21043.4|21013.4|21089.5|21059.5|21043.4|21013.4|0
1728503100000|2024-10-09 19:45:00|21043.6|21013.6|21060.3|21030.3|21060.5|21030.5|21025.6|20995.6|0
1728503400000|2024-10-09 19:50:00|21060.6|21030.6|21062.3|21032.3|21086.5|21056.5|21041.7|21011.7|0
1728503700000|2024-10-09 19:55:00|21062.2|21032.2|21015|20985|21067.1|21037.1|21007.6|20977.6|0
1728504000000|2024-10-09 20:00:00|21014.5|20984.5|21006.1|20976.1|21017|20987|21005.1|20975.1|0
1728504300000|2024-10-09 20:05:00|21005|20975|21006.4|20976.4|21008.5|20978.5|21004.9|20974.9|0
1728504600000|2024-10-09 20:10:00|21005.9|20975.9|21007.8|20977.8|21008.4|20978.4|21002|20972|0
1728504900000|2024-10-09 20:15:00|21008.3|20978.3|21004|20974|21010.2|20980.2|21004|20974|0
1728505200000|2024-10-09 20:20:00|21003.5|20973.5|21005|20975|21006.4|20976.4|21003.2|20973.2|0
1728505500000|2024-10-09 20:25:00|21005.5|20975.5|21006.4|20976.4|21007.6|20977.6|21005.5|20975.5|0
1728505800000|2024-10-09 20:30:00|21005.9|20975.9|21005|20975|21006.2|20976.2|21004.4|20974.4|0
1728506100000|2024-10-09 20:35:00|21006.1|20976.1|21000.9|20970.9|21010.2|20980.2|21000.6|20970.6|0
1728506400000|2024-10-09 20:40:00|21000.3|20970.3|21001.4|20971.4|21001.4|20971.4|20999.7|20969.7|0
1728506700000|2024-10-09 20:45:00|21000.3|20970.3|21006.5|20976.5|21006.5|20976.5|20998.8|20968.8|0
1728507000000|2024-10-09 20:50:00|21007|20977|21011.3|20981.3|21011.3|20981.3|21006.5|20976.5|0
1728507300000|2024-10-09 20:55:00|21010.8|20980.8|21010.5|20980.5|21011.5|20981.5|21009.8|20979.8|0
1728507600000|2024-10-09 21:00:00|21010.8|20980.8|21011.1|20981.1|21011.9|20981.9|21010.4|20980.4|0
1728507900000|2024-10-09 21:05:00|21010.9|20980.9|21011.1|20981.1|21012.2|20982.2|21010.9|20980.9|0
1728508200000|2024-10-09 21:10:00|21011.4|20981.4|21011.3|20981.3|21011.5|20981.5|21010.8|20980.8|0
1728508500000|2024-10-09 21:15:00|21011.1|20981.1|21011.7|20981.7|21011.7|20981.7|21011.1|20981.1|0
1728508800000|2024-10-09 21:20:00|21011.6|20981.6|21013.5|20983.5|21014.3|20984.3|21011.6|20981.6|0
1728509100000|2024-10-09 21:25:00|21012.9|20982.9|21013|20983|21013|20983|21012.8|20982.8|0
1728509400000|2024-10-09 21:30:00|21012.8|20982.8|21012.4|20982.4|21013|20983|21012.4|20982.4|0
1728509700000|2024-10-09 21:35:00|21012|20982|21009.8|20979.8|21012.1|20982.1|21009.8|20979.8|0
1728510000000|2024-10-09 21:40:00|21010.2|20980.2|21014|20984|21014|20984|21009.6|20979.6|0
1728510300000|2024-10-09 21:45:00|21014.1|20984.1|21011.6|20981.6|21014.2|20984.2|21011.3|20981.3|0
1728510600000|2024-10-09 21:50:00|21011.8|20981.8|21012.3|20982.3|21012.4|20982.4|21011.2|20981.2|0
1728510900000|2024-10-09 21:55:00|21012.4|20982.4|21012.3|20982.3|21012.4|20982.4|21011.7|20981.7|0
1728511200000|2024-10-09 22:00:00|21012.1|20982.1|21008.8|20978.8|21015.1|20985.1|21008.2|20978.2|0
1728511500000|2024-10-09 22:05:00|21009.1|20979.1|21018.2|20988.2|21019|20989|21009.1|20979.1|0
1728511800000|2024-10-09 22:10:00|21018.5|20988.5|21018.4|20988.4|21020.8|20990.8|21017.9|20987.9|0
1728512100000|2024-10-09 22:15:00|21018.6|20988.6|21021|20991|21021.9|20991.9|21018.4|20988.4|0
1728512400000|2024-10-09 22:20:00|21021.3|20991.3|21024|20994|21026.4|20996.4|21021|20991|0
1728512700000|2024-10-09 22:25:00|21023.5|20993.5|21029.3|20999.3|21029.9|20999.9|21023.4|20993.4|0
1728513000000|2024-10-09 22:30:00|21029.5|20999.5|21029|20999|21029.9|20999.9|21028.4|20998.4|0
1728513300000|2024-10-09 22:35:00|21029.6|20999.6|21031.2|21001.2|21031.2|21001.2|21029|20999|0
1728513600000|2024-10-09 22:40:00|21031.8|21001.8|21033.7|21003.7|21033.7|21003.7|21030.5|21000.5|0
1728513900000|2024-10-09 22:45:00|21033.1|21003.1|21031.9|21001.9|21033.1|21003.1|21031.9|21001.9|0
1728514200000|2024-10-09 22:50:00|21031.4|21001.4|21033.3|21003.3|21033.9|21003.9|21031.3|21001.3|0
1728514500000|2024-10-09 22:55:00|21033.8|21003.8|21033.6|21003.6|21034.9|21004.9|21033.6|21003.6|0
1728514800000|2024-10-09 23:00:00|21033.4|21003.4|21035.2|21005.2|21036.4|21006.4|21033.1|21003.1|0
1728515100000|2024-10-09 23:05:00|21034.7|21004.7|21035.4|21005.4|21035.8|21005.8|21034.2|21004.2|0
1728515400000|2024-10-09 23:10:00|21035.9|21005.9|21038.6|21008.6|21038.8|21008.8|21035.9|21005.9|0
1728515700000|2024-10-09 23:15:00|21038|21008|21038.6|21008.6|21040.4|21010.4|21038|21008|0
1728516000000|2024-10-09 23:20:00|21038.1|21008.1|21036.3|21006.3|21040.6|21010.6|21035|21005|0
1728516300000|2024-10-09 23:25:00|21035.8|21005.8|21035.7|21005.7|21036.4|21006.4|21035.7|21005.7|0
1728516600000|2024-10-09 23:30:00|21036|21006|21035.9|21005.9|21036.5|21006.5|21034.6|21004.6|0
1728516900000|2024-10-09 23:35:00|21036.4|21006.4|21024.6|20994.6|21036.5|21006.5|21024.6|20994.6|0
1728517200000|2024-10-09 23:40:00|21024.9|20994.9|21030.3|21000.3|21030.7|21000.7|21024.3|20994.3|0
1728517500000|2024-10-09 23:45:00|21030.8|21000.8|21029.6|20999.6|21033.3|21003.3|21028.4|20998.4|0
1728517800000|2024-10-09 23:50:00|21029.4|20999.4|21028|20998|21029.6|20999.6|21027.8|20997.8|0
1728518100000|2024-10-09 23:55:00|21027.6|20997.6|21028|20998|21028.9|20998.9|21026.4|20996.4|0
1728518400000|2024-10-10 00:00:00|21027.5|20997.5|21020.4|20990.4|21029.8|20999.8|21020.4|20990.4|0
1728518700000|2024-10-10 00:05:00|21019.9|20989.9|21021|20991|21023.2|20993.2|21019.2|20989.2|0
1728519000000|2024-10-10 00:10:00|21020.4|20990.4|21021.8|20991.8|21023.4|20993.4|21019.8|20989.8|0
1728519300000|2024-10-10 00:15:00|21022.1|20992.1|21023.6|20993.6|21024.6|20994.6|21020|20990|0
1728519600000|2024-10-10 00:20:00|21023.3|20993.3|21021.5|20991.5|21024.1|20994.1|21021|20991|0
1728519900000|2024-10-10 00:25:00|21021|20991|21042.4|21012.4|21042.4|21012.4|21019.1|20989.1|0
1728520200000|2024-10-10 00:30:00|21041.8|21011.8|21048|21018|21048.6|21018.6|21041|21011|0
1728520500000|2024-10-10 00:35:00|21048.5|21018.5|21052|21022|21052.5|21022.5|21047.4|21017.4|0
1728520800000|2024-10-10 00:40:00|21052.3|21022.3|21048.9|21018.9|21053.4|21023.4|21048.8|21018.8|0
1728521100000|2024-10-10 00:45:00|21049.1|21019.1|21037.7|21007.7|21049.6|21019.6|21037|21007|0
1728521400000|2024-10-10 00:50:00|21037.6|21007.6|21042.6|21012.6|21043.9|21013.9|21026.8|20996.8|0
1728521700000|2024-10-10 00:55:00|21042.4|21012.4|21039.9|21009.9|21042.4|21012.4|21039.3|21009.3|0
1728522000000|2024-10-10 01:00:00|21040.4|21010.4|21040.4|21010.4|21040.9|21010.9|21038.5|21008.5|0
1728522300000|2024-10-10 01:05:00|21040.9|21010.9|21058.4|21028.4|21060.8|21030.8|21040.9|21010.9|0
1728522600000|2024-10-10 01:10:00|21058.5|21028.5|21127.3|21097.3|21129.2|21099.2|21058.4|21028.4|0
1728522900000|2024-10-10 01:15:00|21140.7|21110.7|21077.5|21072.5|21188.5|21183.5|21075|21070|2742
1728523200000|2024-10-10 01:20:00|21070|21065|21061.5|21056.5|21123|21118|21028|21023|1841
1728523500000|2024-10-10 01:25:00|21059|21054|21119.5|21114.5|21141.5|21136.5|21008|21003|1647
1728523800000|2024-10-10 01:30:00|21119|21114|21142|21137|21242|21237|21056.5|21051.5|7692
1728524100000|2024-10-10 01:35:00|21140.5|21135.5|21220.5|21215.5|21232|21227|21128|21123|5669
1728524400000|2024-10-10 01:40:00|21214.5|21209.5|21296.5|21291.5|21366|21361|21203.5|21198.5|5870
1728524700000|2024-10-10 01:45:00|21296|21291|21248|21243|21309.5|21304.5|21185|21180|4733
1728525000000|2024-10-10 01:50:00|21244.5|21239.5|21103|21098|21244.5|21239.5|21103|21098|4653
1728525300000|2024-10-10 01:55:00|21099.5|21094.5|21155.5|21150.5|21193.5|21188.5|21084.5|21079.5|4471
1728525600000|2024-10-10 02:00:00|21156|21151|21258.5|21253.5|21267.5|21262.5|21152|21147|3589
1728525900000|2024-10-10 02:05:00|21260.5|21255.5|21199|21194|21300.5|21295.5|21169|21164|3634
1728526200000|2024-10-10 02:10:00|21196.5|21191.5|21074|21069|21220|21215|21026.5|21021.5|4456
1728526500000|2024-10-10 02:15:00|21073.5|21068.5|21135.9|21130.9|21162.9|21157.9|20995.4|20990.4|4218
1728526800000|2024-10-10 02:20:00|21132.9|21127.9|21151.4|21146.4|21233.4|21228.4|21124.4|21119.4|3423
1728527100000|2024-10-10 02:25:00|21150.9|21145.9|21238.9|21233.9|21258.4|21253.4|21115.4|21110.4|3189
1728527400000|2024-10-10 02:30:00|21237.9|21232.9|21280.4|21275.4|21305.9|21300.9|21187.9|21182.9|3534
1728527700000|2024-10-10 02:35:00|21278.9|21273.9|21291.4|21286.4|21321.4|21316.4|21223.4|21218.4|2728
1728528000000|2024-10-10 02:40:00|21291.9|21286.9|21252.4|21247.4|21294.9|21289.9|21204.4|21199.4|2282
1728528300000|2024-10-10 02:45:00|21252.9|21247.9|21289.9|21284.9|21301.9|21296.9|21224.9|21219.9|1998
1728528600000|2024-10-10 02:50:00|21286.9|21281.9|21298.4|21293.4|21320.9|21315.9|21231.9|21226.9|2222
1728528900000|2024-10-10 02:55:00|21297.4|21292.4|21350.9|21345.9|21380.9|21375.9|21274.4|21269.4|2966
1728529200000|2024-10-10 03:00:00|21350.4|21345.4|21422.4|21417.4|21426.4|21421.4|21330.4|21325.4|2740
1728529500000|2024-10-10 03:05:00|21421.4|21416.4|21437.9|21432.9|21449.4|21444.4|21370.9|21365.9|2554
1728529800000|2024-10-10 03:10:00|21437.4|21432.4|21429.9|21424.9|21465.4|21460.4|21382.4|21377.4|2246
1728530100000|2024-10-10 03:15:00|21428.4|21423.4|21516.9|21511.9|21516.9|21511.9|21424.4|21419.4|2889
1728530400000|2024-10-10 03:20:00|21515.9|21510.9|21400.4|21395.4|21520.9|21515.9|21385.4|21380.4|2699
1728530700000|2024-10-10 03:25:00|21401.4|21396.4|21456.4|21451.4|21495.4|21490.4|21401.4|21396.4|1882
1728531000000|2024-10-10 03:30:00|21455.9|21450.9|21418.9|21413.9|21461.9|21456.9|21374.9|21369.9|1536
1728531300000|2024-10-10 03:35:00|21418.4|21413.4|21459.4|21454.4|21483.4|21478.4|21403.4|21398.4|1140
1728531600000|2024-10-10 03:40:00|21457.9|21452.9|21467.9|21462.9|21476.4|21471.4|21407.9|21402.9|1034
1728531900000|2024-10-10 03:45:00|21466.9|21461.9|21470.9|21465.9|21490.9|21485.9|21456.4|21451.4|725
1728532200000|2024-10-10 03:50:00|21470.4|21465.4|21476.9|21471.9|21492.4|21487.4|21440.4|21435.4|623
1728532500000|2024-10-10 03:55:00|21470.4|21465.4|21505.9|21500.9|21511.9|21506.9|21462.9|21457.9|804
1728532800000|2024-10-10 04:00:00|21521.9|21491.9|21516.8|21486.8|21524.4|21494.4|21515.2|21485.2|0
1728533100000|2024-10-10 04:05:00|21516.7|21486.7|21518.3|21488.3|21519.6|21489.6|21511|21481|0
1728533400000|2024-10-10 04:10:00|21517.8|21487.8|21513|21483|21517.8|21487.8|21513|21483|0
1728533700000|2024-10-10 04:15:00|21513.2|21483.2|21495|21465|21513.2|21483.2|21495|21465|0
1728534000000|2024-10-10 04:20:00|21495.5|21465.5|21496.4|21466.4|21497.9|21467.9|21495.5|21465.5|0
1728534300000|2024-10-10 04:25:00|21497.1|21467.1|21494.2|21464.2|21497.9|21467.9|21493.3|21463.3|0
1728534600000|2024-10-10 04:30:00|21494.4|21464.4|21491|21461|21495.2|21465.2|21490.5|21460.5|0
1728534900000|2024-10-10 04:35:00|21491.5|21461.5|21500.1|21470.1|21500.1|21470.1|21491.3|21461.3|0
1728535200000|2024-10-10 04:40:00|21500|21470|21495.6|21465.6|21500|21470|21495.6|21465.6|0
1728535500000|2024-10-10 04:45:00|21495.1|21465.1|21495.3|21465.3|21495.6|21465.6|21493.2|21463.2|0
1728535800000|2024-10-10 04:50:00|21495.6|21465.6|21505.6|21475.6|21505.6|21475.6|21495.1|21465.1|0
1728536100000|2024-10-10 04:55:00|21505.1|21475.1|21505.9|21475.9|21506.5|21476.5|21505.1|21475.1|8
1728536400000|2024-10-10 05:00:00|21505.6|21475.6|21571.9|21566.9|21616.4|21611.4|21499.4|21475.6|3541
1728536700000|2024-10-10 05:05:00|21568.9|21563.9|21473.9|21468.9|21598.9|21593.9|21464.9|21459.9|2064
1728537000000|2024-10-10 05:10:00|21478.4|21473.4|21442.4|21437.4|21511.9|21506.9|21427.4|21422.4|2183
1728537300000|2024-10-10 05:15:00|21440.4|21435.4|21436.4|21431.4|21527.9|21522.9|21411.9|21406.9|2586
1728537600000|2024-10-10 05:20:00|21435.4|21430.4|21415.4|21410.4|21467.4|21462.4|21387.4|21382.4|2152
1728537900000|2024-10-10 05:25:00|21413.4|21408.4|21470.4|21465.4|21471.9|21466.9|21402.4|21397.4|1353
1728538200000|2024-10-10 05:30:00|21469.4|21464.4|21405.4|21400.4|21472.9|21467.9|21386.9|21381.9|1704
1728538500000|2024-10-10 05:35:00|21406.9|21401.9|21406.4|21401.4|21467.4|21462.4|21379.9|21374.9|1523
1728538800000|2024-10-10 05:40:00|21405.9|21400.9|21484.4|21479.4|21504.4|21499.4|21397.4|21392.4|1313
1728539100000|2024-10-10 05:45:00|21484.9|21479.9|21451.9|21446.9|21511.9|21506.9|21444.4|21439.4|1236
1728539400000|2024-10-10 05:50:00|21453.9|21448.9|21393.9|21388.9|21475.9|21470.9|21391.9|21386.9|1164
1728539700000|2024-10-10 05:55:00|21394.9|21389.9|21384.4|21379.4|21407.9|21402.9|21327.4|21322.4|2087
1728540000000|2024-10-10 06:00:00|21382.4|21377.4|21347.4|21342.4|21414.4|21409.4|21346.9|21341.9|1742
1728540300000|2024-10-10 06:05:00|21346.9|21341.9|21356.4|21351.4|21386.4|21381.4|21314.9|21309.9|1918
1728540600000|2024-10-10 06:10:00|21353.9|21348.9|21346.4|21341.4|21389.4|21384.4|21324.4|21319.4|1211
1728540900000|2024-10-10 06:15:00|21344.4|21339.4|21263.9|21258.9|21349.9|21344.9|21260.4|21255.4|1975
1728541200000|2024-10-10 06:20:00|21264.4|21259.4|21289.9|21284.9|21339.9|21334.9|21263.9|21258.9|1371
1728541500000|2024-10-10 06:25:00|21289.4|21284.4|21267.9|21262.9|21302.9|21297.9|21242.9|21237.9|1165
1728541800000|2024-10-10 06:30:00|21268.9|21263.9|21294.4|21289.4|21327.4|21322.4|21262.4|21257.4|1220
1728542100000|2024-10-10 06:35:00|21294.9|21289.9|21257.4|21252.4|21324.9|21319.9|21232.4|21227.4|1250
1728542400000|2024-10-10 06:40:00|21254.9|21249.9|21202.9|21197.9|21274.4|21269.4|21198.9|21193.9|1586
1728542700000|2024-10-10 06:45:00|21201.9|21196.9|21259.4|21254.4|21274.4|21269.4|21197.9|21192.9|1414
1728543000000|2024-10-10 06:50:00|21258.4|21253.4|21239.4|21234.4|21275.4|21270.4|21228.9|21223.9|765
1728543300000|2024-10-10 06:55:00|21236.9|21231.9|21282.4|21277.4|21289.9|21284.9|21224.4|21219.4|961
1728543600000|2024-10-10 07:00:00|21280.9|21275.9|21253.4|21248.4|21309.9|21304.9|21253.4|21248.4|1426
1728543900000|2024-10-10 07:05:00|21255.4|21250.4|21183.9|21178.9|21263.9|21258.9|21181.9|21176.9|1976
1728544200000|2024-10-10 07:10:00|21184.4|21179.4|21204.9|21199.9|21205.4|21200.4|21149.9|21144.9|1871
1728544500000|2024-10-10 07:15:00|21200.4|21195.4|21202.4|21197.4|21230.9|21225.9|21190.4|21185.4|930
1728544800000|2024-10-10 07:20:00|21201.9|21196.9|21208.9|21203.9|21244.4|21239.4|21201.9|21196.9|608
1728545100000|2024-10-10 07:25:00|21204.9|21199.9|21239.4|21234.4|21250.9|21245.9|21187.4|21182.4|728
1728545400000|2024-10-10 07:30:00|21237.4|21232.4|21283.9|21278.9|21290.4|21285.4|21229.9|21224.9|909
1728545700000|2024-10-10 07:35:00|21283.4|21278.4|21265.9|21260.9|21299.9|21294.9|21245.9|21240.9|805
1728546000000|2024-10-10 07:40:00|21267.4|21262.4|21268.4|21263.4|21276.4|21271.4|21237.4|21232.4|687
1728546300000|2024-10-10 07:45:00|21266.4|21261.4|21280.9|21275.9|21287.4|21282.4|21236.4|21231.4|921
1728546600000|2024-10-10 07:50:00|21281.4|21276.4|21261.4|21256.4|21299.9|21294.9|21256.4|21251.4|990
1728546900000|2024-10-10 07:55:00|21261.9|21256.9|21284.9|21279.9|21292.4|21287.4|21250.4|21245.4|1362
1728547200000|2024-10-10 08:00:00|21285.9|21280.9|21224.9|21219.9|21287.4|21282.4|21218.4|21213.4|1532
1728547500000|2024-10-10 08:05:00|21225.9|21220.9|21206.9|21201.9|21266.9|21261.9|21199.9|21194.9|1954
1728547800000|2024-10-10 08:10:00|21210.4|21205.4|21191.4|21186.4|21215.9|21210.9|21168.9|21163.9|1232
1728548100000|2024-10-10 08:15:00|21188.9|21183.9|21188.4|21183.4|21208.9|21203.9|21161.4|21156.4|718
1728548400000|2024-10-10 08:20:00|21188.9|21183.9|21171.9|21166.9|21203.9|21198.9|21158.9|21153.9|599
1728548700000|2024-10-10 08:25:00|21170.9|21165.9|21236.9|21231.9|21250.9|21245.9|21169.9|21164.9|1372
1728549000000|2024-10-10 08:30:00|21247.3|21217.3|21249.9|21219.9|21250.6|21220.6|21247.3|21217.3|671
1728549300000|2024-10-10 08:35:00|21250.2|21220.2|21246|21216|21251.1|21221.1|21245.5|21215.5|104
1728549600000|2024-10-10 08:40:00|21246.6|21216.6|21246.5|21216.5|21248.9|21218.9|21242.2|21212.2|0
1728549900000|2024-10-10 08:45:00|21246.2|21216.2|21217.3|21187.3|21248.9|21218.9|21215.8|21185.8|0
1728550200000|2024-10-10 08:50:00|21217.8|21187.8|21220.2|21190.2|21220.2|21190.2|21217.7|21187.7|0
1728550500000|2024-10-10 08:55:00|21219.9|21189.9|21217.3|21187.3|21219.9|21189.9|21216.8|21186.8|0
1728550800000|2024-10-10 09:00:00|21217.8|21187.8|21223.3|21193.3|21226.5|21196.5|21215.6|21185.6|0
1728551100000|2024-10-10 09:05:00|21223.8|21193.8|21222.2|21192.2|21224.1|21194.1|21221.7|21191.7|0
1728551400000|2024-10-10 09:10:00|21222|21192|21233.9|21203.9|21233.9|21203.9|21221.7|21191.7|0
1728551700000|2024-10-10 09:15:00|21255.4|21247.4|21256.4|21248.4|21270.9|21262.9|21230.4|21222.4|371
1728552000000|2024-10-10 09:20:00|21256.9|21248.9|21255.4|21247.4|21282.4|21274.4|21238.4|21230.4|205
1728552300000|2024-10-10 09:25:00|21255.9|21247.9|21269.4|21261.4|21275.9|21267.9|21251.9|21243.9|117
1728552600000|2024-10-10 09:30:00|21268.9|21260.9|21298.9|21290.9|21299.4|21291.4|21261.4|21253.4|145
1728552900000|2024-10-10 09:35:00|21299.4|21291.4|21302.4|21294.4|21312.4|21304.4|21290.9|21282.9|165
1728553200000|2024-10-10 09:40:00|21302.9|21294.9|21298.4|21290.4|21308.9|21300.9|21283.9|21275.9|141
1728553500000|2024-10-10 09:45:00|21298.9|21290.9|21308.4|21300.4|21321.4|21313.4|21293.4|21285.4|183
1728553800000|2024-10-10 09:50:00|21307.9|21299.9|21315.9|21307.9|21316.9|21308.9|21296.4|21288.4|92
1728554100000|2024-10-10 09:55:00|21316.9|21308.9|21326.4|21318.4|21332.9|21324.9|21303.9|21295.9|129
1728554400000|2024-10-10 10:00:00|21327.4|21319.4|21302.9|21294.9|21338.9|21330.9|21300.4|21292.4|170
1728554700000|2024-10-10 10:05:00|21302.4|21294.4|21286.4|21278.4|21308.4|21300.4|21280.9|21272.9|107
1728555000000|2024-10-10 10:10:00|21285.9|21277.9|21298.4|21290.4|21303.9|21295.9|21278.9|21270.9|142
1728555300000|2024-10-10 10:15:00|21298.9|21290.9|21300.4|21292.4|21306.4|21298.4|21291.4|21283.4|42
1728555600000|2024-10-10 10:20:00|21299.9|21291.9|21300.9|21292.9|21308.4|21300.4|21295.9|21287.9|61
1728555900000|2024-10-10 10:25:00|21300.4|21292.4|21279.9|21271.9|21300.9|21292.9|21272.9|21264.9|98
1728556200000|2024-10-10 10:30:00|21280.4|21272.4|21317.9|21309.9|21321.9|21313.9|21280.4|21272.4|114
1728556500000|2024-10-10 10:35:00|21318.4|21310.4|21303.4|21295.4|21319.9|21311.9|21295.9|21287.9|53
1728556800000|2024-10-10 10:40:00|21303.9|21295.9|21307.4|21299.4|21322.4|21314.4|21302.4|21294.4|43
1728557100000|2024-10-10 10:45:00|21307.9|21299.9|21312.9|21304.9|21320.9|21312.9|21300.4|21292.4|29
1728557400000|2024-10-10 10:50:00|21313.4|21305.4|21297.9|21289.9|21313.4|21305.4|21295.4|21287.4|19
1728557700000|2024-10-10 10:55:00|21298.9|21290.9|21293.9|21285.9|21304.9|21296.9|21292.9|21284.9|30
1728558000000|2024-10-10 11:00:00|21293.4|21285.4|21295.4|21287.4|21301.9|21293.9|21282.4|21274.4|77
1728558300000|2024-10-10 11:05:00|21294.9|21286.9|21289.9|21281.9|21295.9|21287.9|21273.9|21265.9|70
1728558600000|2024-10-10 11:10:00|21288.4|21280.4|21278.9|21270.9|21296.9|21288.9|21278.9|21270.9|70
1728558900000|2024-10-10 11:15:00|21279.4|21271.4|21283.4|21275.4|21295.4|21287.4|21278.4|21270.4|62
1728559200000|2024-10-10 11:20:00|21282.9|21274.9|21273.9|21265.9|21282.9|21274.9|21248.4|21240.4|273
1728559500000|2024-10-10 11:25:00|21273.4|21265.4|21270.9|21262.9|21282.4|21274.4|21255.4|21247.4|142
1728559800000|2024-10-10 11:30:00|21271.4|21263.4|21284.9|21276.9|21290.4|21282.4|21263.9|21255.9|74
1728560100000|2024-10-10 11:35:00|21285.4|21277.4|21251.4|21243.4|21290.9|21282.9|21251.4|21243.4|169
1728560400000|2024-10-10 11:40:00|21249.9|21241.9|21244.4|21236.4|21264.9|21256.9|21238.4|21230.4|138
1728560700000|2024-10-10 11:45:00|21243.9|21235.9|21224.4|21216.4|21247.9|21239.9|21210.4|21202.4|284
1728561000000|2024-10-10 11:50:00|21224.9|21216.9|21243.4|21235.4|21249.9|21241.9|21221.9|21213.9|205
1728561300000|2024-10-10 11:55:00|21243.9|21235.9|21253.9|21245.9|21254.4|21246.4|21233.4|21225.4|113
1728561600000|2024-10-10 12:00:00|21251.4|21243.4|21250.4|21242.4|21261.9|21253.9|21245.9|21237.9|124
1728561900000|2024-10-10 12:05:00|21249.9|21241.9|21254.4|21246.4|21260.4|21252.4|21224.4|21216.4|169
1728562200000|2024-10-10 12:10:00|21254.9|21246.9|21263.9|21255.9|21298.9|21290.9|21254.9|21246.9|243
1728562500000|2024-10-10 12:15:00|21263.4|21255.4|21235.4|21227.4|21263.4|21255.4|21230.9|21222.9|273
1728562800000|2024-10-10 12:20:00|21234.9|21226.9|21237.9|21229.9|21245.4|21237.4|21220.4|21212.4|368
1728563100000|2024-10-10 12:25:00|21238.4|21230.4|21214.4|21206.4|21247.4|21239.4|21206.4|21198.4|330
1728563400000|2024-10-10 12:30:00|21188.4|21180.4|21259.4|21251.4|21271.4|21263.4|21174.9|21166.9|705
1728563700000|2024-10-10 12:35:00|21262.9|21254.9|21247.9|21239.9|21275.9|21267.9|21236.4|21228.4|359
1728564000000|2024-10-10 12:40:00|21248.4|21240.4|21235.4|21227.4|21251.4|21243.4|21219.4|21211.4|228
1728564300000|2024-10-10 12:45:00|21235.9|21227.9|21279.4|21271.4|21284.4|21276.4|21235.9|21227.9|211
1728564600000|2024-10-10 12:50:00|21279.9|21271.9|21292.4|21284.4|21295.9|21287.9|21266.4|21258.4|178
1728564900000|2024-10-10 12:55:00|21292.9|21284.9|21330.9|21322.9|21331.4|21323.4|21283.9|21275.9|260
1728565200000|2024-10-10 13:00:00|21331.4|21323.4|21386.9|21378.9|21415.4|21407.4|21321.9|21313.9|734
1728565500000|2024-10-10 13:05:00|21387.4|21379.4|21352.4|21344.4|21390.9|21382.9|21344.9|21336.9|373
1728565800000|2024-10-10 13:10:00|21351.9|21343.9|21360.4|21352.4|21377.4|21369.4|21341.9|21333.9|234
1728566100000|2024-10-10 13:15:00|21359.9|21351.9|21341.9|21333.9|21361.9|21353.9|21323.9|21315.9|277
1728566400000|2024-10-10 13:20:00|21341.4|21333.4|21352.9|21344.9|21364.9|21356.9|21339.9|21331.9|246
1728566700000|2024-10-10 13:25:00|21353.4|21345.4|21328.9|21320.9|21359.9|21351.9|21313.4|21305.4|231
1728567000000|2024-10-10 13:30:00|21328.4|21320.4|21163.9|21155.9|21356.9|21348.9|21162.9|21154.9|1681
1728567300000|2024-10-10 13:35:00|21164.4|21156.4|21093.9|21085.9|21206.9|21198.9|21093.9|21085.9|1146
1728567600000|2024-10-10 13:40:00|21106.4|21098.4|21046.9|21038.9|21132.9|21124.9|21031.4|21023.4|1259
1728567900000|2024-10-10 13:45:00|21044.9|21036.9|21013.4|21005.4|21073.9|21065.9|21005.9|20997.9|1085
1728568200000|2024-10-10 13:50:00|21013.9|21005.9|21018.9|21010.9|21032.4|21024.4|20965.9|20957.9|1096
1728568500000|2024-10-10 13:55:00|21018.4|21010.4|21108.9|21100.9|21120.4|21112.4|21010.4|21002.4|1016
1728568800000|2024-10-10 14:00:00|21107.9|21099.9|21148.9|21140.9|21190.4|21182.4|21107.9|21099.9|789
1728569100000|2024-10-10 14:05:00|21148.4|21140.4|21176.9|21168.9|21207.9|21199.9|21148.4|21140.4|653
1728569400000|2024-10-10 14:10:00|21177.4|21169.4|21180.4|21172.4|21201.4|21193.4|21172.4|21164.4|351
1728569700000|2024-10-10 14:15:00|21180.9|21172.9|21183.9|21175.9|21233.9|21225.9|21173.4|21165.4|543
1728570000000|2024-10-10 14:20:00|21185.4|21177.4|21179.9|21171.9|21189.9|21181.9|21123.9|21115.9|589
1728570300000|2024-10-10 14:25:00|21181.4|21173.4|21158.9|21150.9|21193.4|21185.4|21149.9|21141.9|322
1728570600000|2024-10-10 14:30:00|21160.4|21152.4|21152.4|21144.4|21177.9|21169.9|21136.9|21128.9|229
1728570900000|2024-10-10 14:35:00|21151.9|21143.9|21139.4|21131.4|21153.9|21145.9|21109.9|21101.9|362
1728571200000|2024-10-10 14:40:00|21138.9|21130.9|21165.4|21157.4|21195.9|21187.9|21124.9|21116.9|369
1728571500000|2024-10-10 14:45:00|21165.9|21157.9|21146.4|21138.4|21175.9|21167.9|21134.4|21126.4|276
1728571800000|2024-10-10 14:50:00|21145.9|21137.9|21127.4|21119.4|21164.9|21156.9|21114.4|21106.4|213
1728572100000|2024-10-10 14:55:00|21124.9|21116.9|21188.9|21180.9|21190.4|21182.4|21124.9|21116.9|290
1728572400000|2024-10-10 15:00:00|21189.4|21181.4|21209.9|21201.9|21212.4|21204.4|21166.9|21158.9|238
1728572700000|2024-10-10 15:05:00|21210.4|21202.4|21220.4|21212.4|21233.4|21225.4|21200.4|21192.4|234
1728573000000|2024-10-10 15:10:00|21217.9|21209.9|21247.4|21239.4|21251.4|21243.4|21203.4|21195.4|240
1728573300000|2024-10-10 15:15:00|21247.9|21239.9|21295.4|21287.4|21321.4|21313.4|21223.9|21215.9|520
1728573600000|2024-10-10 15:20:00|21294.9|21286.9|21253.9|21245.9|21299.4|21291.4|21251.4|21243.4|324
1728573900000|2024-10-10 15:25:00|21254.4|21246.4|21246.4|21238.4|21264.4|21256.4|21213.4|21205.4|392
1728574200000|2024-10-10 15:30:00|21245.4|21237.4|21253.9|21245.9|21262.4|21254.4|21202.4|21194.4|332
1728574500000|2024-10-10 15:35:00|21253.4|21245.4|21301.9|21293.9|21301.9|21293.9|21250.9|21242.9|251
1728574800000|2024-10-10 15:40:00|21301.4|21293.4|21282.4|21274.4|21301.4|21293.4|21259.4|21251.4|153
1728575100000|2024-10-10 15:45:00|21282.9|21274.9|21274.4|21266.4|21290.4|21282.4|21266.4|21258.4|118
1728575400000|2024-10-10 15:50:00|21275.4|21267.4|21297.9|21289.9|21307.9|21299.9|21272.9|21264.9|157
1728575700000|2024-10-10 15:55:00|21299.4|21291.4|21315.4|21307.4|21319.9|21311.9|21299.4|21291.4|129
1728576000000|2024-10-10 16:00:00|21314.9|21306.9|21280.9|21272.9|21326.4|21318.4|21270.9|21262.9|241
1728576300000|2024-10-10 16:05:00|21280.4|21272.4|21282.4|21274.4|21303.9|21295.9|21274.4|21266.4|100
1728576600000|2024-10-10 16:10:00|21282.9|21274.9|21277.9|21269.9|21293.9|21285.9|21271.4|21263.4|96
1728576900000|2024-10-10 16:15:00|21278.4|21270.4|21286.9|21278.9|21294.4|21286.4|21265.4|21257.4|112
1728577200000|2024-10-10 16:20:00|21287.4|21279.4|21295.9|21287.9|21320.4|21312.4|21279.4|21271.4|150
1728577500000|2024-10-10 16:25:00|21295.4|21287.4|21275.9|21267.9|21300.9|21292.9|21266.4|21258.4|145
1728577800000|2024-10-10 16:30:00|21276.4|21268.4|21281.9|21273.9|21283.9|21275.9|21249.9|21241.9|181
1728578100000|2024-10-10 16:35:00|21282.4|21274.4|21287.9|21279.9|21296.4|21288.4|21272.9|21264.9|200
1728578400000|2024-10-10 16:40:00|21288.4|21280.4|21306.9|21298.9|21326.4|21318.4|21286.9|21278.9|199
1728578700000|2024-10-10 16:45:00|21307.4|21299.4|21293.9|21285.9|21319.4|21311.4|21293.4|21285.4|189
1728579000000|2024-10-10 16:50:00|21293.4|21285.4|21281.9|21273.9|21301.4|21293.4|21263.9|21255.9|175
1728579300000|2024-10-10 16:55:00|21282.4|21274.4|21273.4|21265.4|21294.4|21286.4|21270.9|21262.9|105
1728579600000|2024-10-10 17:00:00|21273.9|21265.9|21286.4|21278.4|21292.4|21284.4|21269.9|21261.9|84
1728579900000|2024-10-10 17:05:00|21283.9|21275.9|21253.4|21245.4|21284.4|21276.4|21242.9|21234.9|152
1728580200000|2024-10-10 17:10:00|21252.9|21244.9|21274.4|21266.4|21285.9|21277.9|21248.9|21240.9|177
1728580500000|2024-10-10 17:15:00|21278.9|21270.9|21316.9|21308.9|21320.9|21312.9|21278.4|21270.4|163
1728580800000|2024-10-10 17:20:00|21316.4|21308.4|21364.4|21356.4|21364.4|21356.4|21316.4|21308.4|261
1728581100000|2024-10-10 17:25:00|21363.4|21355.4|21374.4|21366.4|21389.9|21381.9|21353.9|21345.9|367
1728581400000|2024-10-10 17:30:00|21374.9|21366.9|21390.4|21382.4|21401.9|21393.9|21374.9|21366.9|225
1728581700000|2024-10-10 17:35:00|21389.9|21381.9|21389.9|21381.9|21403.9|21395.9|21386.9|21378.9|88
1728582000000|2024-10-10 17:40:00|21390.4|21382.4|21392.9|21384.9|21394.4|21386.4|21373.9|21365.9|148
1728582300000|2024-10-10 17:45:00|21392.4|21384.4|21379.4|21371.4|21393.4|21385.4|21369.9|21361.9|142
1728582600000|2024-10-10 17:50:00|21378.9|21370.9|21391.4|21383.4|21391.9|21383.9|21365.4|21357.4|60
1728582900000|2024-10-10 17:55:00|21392.4|21384.4|21400.9|21392.9|21406.4|21398.4|21384.9|21376.9|100
1728583200000|2024-10-10 18:00:00|21400.4|21392.4|21395.4|21387.4|21409.4|21401.4|21394.4|21386.4|44
1728583500000|2024-10-10 18:05:00|21394.9|21386.9|21395.4|21387.4|21410.4|21402.4|21392.9|21384.9|91
1728583800000|2024-10-10 18:10:00|21396.4|21388.4|21346.9|21338.9|21396.4|21388.4|21345.9|21337.9|148
1728584100000|2024-10-10 18:15:00|21346.4|21338.4|21341.4|21333.4|21351.4|21343.4|21337.9|21329.9|77
1728584400000|2024-10-10 18:20:00|21339.9|21331.9|21334.4|21326.4|21343.9|21335.9|21324.9|21316.9|94
1728584700000|2024-10-10 18:25:00|21333.9|21325.9|21332.9|21324.9|21338.4|21330.4|21320.9|21312.9|78
1728585000000|2024-10-10 18:30:00|21334.9|21326.9|21330.9|21322.9|21339.9|21331.9|21319.9|21311.9|65
1728585300000|2024-10-10 18:35:00|21331.4|21323.4|21326.4|21318.4|21332.4|21324.4|21316.9|21308.9|60
1728585600000|2024-10-10 18:40:00|21326.9|21318.9|21287.4|21279.4|21330.4|21322.4|21285.4|21277.4|179
1728585900000|2024-10-10 18:45:00|21286.9|21278.9|21289.9|21281.9|21318.9|21310.9|21283.9|21275.9|275
1728586200000|2024-10-10 18:50:00|21289.4|21281.4|21251.4|21243.4|21289.9|21281.9|21250.9|21242.9|280
1728586500000|2024-10-10 18:55:00|21251.9|21243.9|21241.9|21211.9|21272.4|21264.4|21226.9|21211.9|366
1728586800000|2024-10-10 19:00:00|21241.7|21211.7|21246|21216|21249.5|21219.5|21226.6|21196.6|0
1728587100000|2024-10-10 19:05:00|21246.2|21216.2|21247.2|21217.2|21262.8|21232.8|21244|21214|0
1728587400000|2024-10-10 19:10:00|21247.1|21217.1|21264.8|21234.8|21274.3|21244.3|21247|21217|0
1728587700000|2024-10-10 19:15:00|21265|21235|21271.8|21241.8|21271.8|21241.8|21254.8|21224.8|0
1728588000000|2024-10-10 19:20:00|21271.7|21241.7|21266.3|21236.3|21301.1|21271.1|21266|21236|0
1728588300000|2024-10-10 19:25:00|21266.2|21236.2|21258.4|21228.4|21273.5|21243.5|21242.9|21212.9|0
1728588600000|2024-10-10 19:30:00|21258.2|21228.2|21249.6|21219.6|21258.4|21228.4|21247.5|21217.5|0
1728588900000|2024-10-10 19:35:00|21249.7|21219.7|21264.1|21234.1|21264.3|21234.3|21237.1|21207.1|0
1728589200000|2024-10-10 19:40:00|21264.3|21234.3|21264.1|21234.1|21275.6|21245.6|21253.5|21223.5|0
1728589500000|2024-10-10 19:45:00|21264|21234|21274.8|21244.8|21277.3|21247.3|21256.9|21226.9|0
1728589800000|2024-10-10 19:50:00|21275|21245|21278.2|21248.2|21288.3|21258.3|21264.1|21234.1|0
1728590100000|2024-10-10 19:55:00|21278.1|21248.1|21265.6|21235.6|21278.1|21248.1|21226.9|21196.9|0
1728590400000|2024-10-10 20:00:00|21265.5|21235.5|21267.3|21237.3|21268.9|21238.9|21262.9|21232.9|0
1728590700000|2024-10-10 20:05:00|21266.7|21236.7|21263.7|21233.7|21266.7|21236.7|21262.9|21232.9|0
1728591000000|2024-10-10 20:10:00|21264.2|21234.2|21265.1|21235.1|21265.1|21235.1|21262.7|21232.7|0
1728591300000|2024-10-10 20:15:00|21264.6|21234.6|21270.7|21240.7|21271.3|21241.3|21264.5|21234.5|0
1728591600000|2024-10-10 20:20:00|21269.6|21239.6|21271|21241|21271|21241|21268.9|21238.9|0
1728591900000|2024-10-10 20:25:00|21270.5|21240.5|21273.8|21243.8|21276.5|21246.5|21270.4|21240.4|0
1728592200000|2024-10-10 20:30:00|21274.4|21244.4|21273.2|21243.2|21275.1|21245.1|21272.5|21242.5|0
1728592500000|2024-10-10 20:35:00|21273.7|21243.7|21279.9|21249.9|21280|21250|21273.7|21243.7|0
1728592800000|2024-10-10 20:40:00|21279.3|21249.3|21276.9|21246.9|21280.5|21250.5|21276.9|21246.9|0
1728593100000|2024-10-10 20:45:00|21277.4|21247.4|21278.3|21248.3|21278.9|21248.9|21276.9|21246.9|0
1728593400000|2024-10-10 20:50:00|21278.5|21248.5|21276.3|21246.3|21278.5|21248.5|21275.7|21245.7|0
1728593700000|2024-10-10 20:55:00|21275.8|21245.8|21273.3|21243.3|21276.6|21246.6|21273|21243|0
1728594000000|2024-10-10 21:00:00|21273.5|21243.5|21274.5|21244.5|21274.7|21244.7|21271.9|21241.9|0
1728594300000|2024-10-10 21:05:00|21274.4|21244.4|21278.1|21248.1|21278.4|21248.4|21273.9|21243.9|0
1728594600000|2024-10-10 21:10:00|21278.3|21248.3|21276.5|21246.5|21278.4|21248.4|21276.5|21246.5|0
1728594900000|2024-10-10 21:15:00|21276.4|21246.4|21276.5|21246.5|21276.6|21246.6|21276.4|21246.4|0
1728595200000|2024-10-10 21:20:00|21276.3|21246.3|21276.5|21246.5|21276.7|21246.7|21276.3|21246.3|0
1728595500000|2024-10-10 21:25:00|21276.1|21246.1|21275.4|21245.4|21276.1|21246.1|21275.4|21245.4|0
1728595800000|2024-10-10 21:30:00|21275.3|21245.3|21275.6|21245.6|21275.6|21245.6|21275.3|21245.3|0
1728596100000|2024-10-10 21:35:00|21275.5|21245.5|21276.5|21246.5|21276.5|21246.5|21275.4|21245.4|0
1728596400000|2024-10-10 21:40:00|21276.6|21246.6|21279.2|21249.2|21279.2|21249.2|21276.6|21246.6|0
1728596700000|2024-10-10 21:45:00|21279.5|21249.5|21280.1|21250.1|21280.2|21250.2|21279.5|21249.5|0
1728597000000|2024-10-10 21:50:00|21279.2|21249.2|21279.7|21249.7|21279.7|21249.7|21279.1|21249.1|0
1728597300000|2024-10-10 21:55:00|21279.6|21249.6|21279|21249|21279.6|21249.6|21279|21249|0
1728597600000|2024-10-10 22:00:00|21281.3|21251.3|21279.6|21249.6|21282.2|21252.2|21277.7|21247.7|0
1728597900000|2024-10-10 22:05:00|21279.9|21249.9|21279.7|21249.7|21280.9|21250.9|21279.3|21249.3|0
1728598200000|2024-10-10 22:10:00|21279.6|21249.6|21279.5|21249.5|21280.2|21250.2|21278.4|21248.4|0
1728598500000|2024-10-10 22:15:00|21279.2|21249.2|21281|21251|21281|21251|21278.5|21248.5|0
1728598800000|2024-10-10 22:20:00|21280.4|21250.4|21281.5|21251.5|21282.5|21252.5|21280.4|21250.4|0
1728599100000|2024-10-10 22:25:00|21280.9|21250.9|21282.7|21252.7|21284.5|21254.5|21280.9|21250.9|0
1728599400000|2024-10-10 22:30:00|21282.4|21252.4|21277.9|21247.9|21282.7|21252.7|21277.6|21247.6|0
1728599700000|2024-10-10 22:35:00|21278.2|21248.2|21277|21247|21278.9|21248.9|21275.8|21245.8|0
1728600000000|2024-10-10 22:40:00|21277.6|21247.6|21278|21248|21279.8|21249.8|21277.4|21247.4|0
1728600300000|2024-10-10 22:45:00|21278.5|21248.5|21278.3|21248.3|21279.2|21249.2|21277.7|21247.7|0
1728600600000|2024-10-10 22:50:00|21277.8|21247.8|21275.3|21245.3|21278.3|21248.3|21275.3|21245.3|0
1728600900000|2024-10-10 22:55:00|21274.5|21244.5|21276.7|21246.7|21276.7|21246.7|21274.1|21244.1|0
1728601200000|2024-10-10 23:00:00|21277.3|21247.3|21282.1|21252.1|21284.5|21254.5|21277.1|21247.1|0
1728601500000|2024-10-10 23:05:00|21281.6|21251.6|21290.3|21260.3|21290.3|21260.3|21281.5|21251.5|0
1728601800000|2024-10-10 23:10:00|21289.8|21259.8|21289.4|21259.4|21290.3|21260.3|21288.5|21258.5|0
1728602100000|2024-10-10 23:15:00|21289.9|21259.9|21293.4|21263.4|21293.4|21263.4|21289.7|21259.7|0
1728602400000|2024-10-10 23:20:00|21293.9|21263.9|21293.5|21263.5|21295.8|21265.8|21292.9|21262.9|0
1728602700000|2024-10-10 23:25:00|21294|21264|21296.2|21266.2|21297.4|21267.4|21294|21264|0
1728603000000|2024-10-10 23:30:00|21296.7|21266.7|21295.6|21265.6|21297.4|21267.4|21295.6|21265.6|0
1728603300000|2024-10-10 23:35:00|21294.5|21264.5|21297.7|21267.7|21298.3|21268.3|21294.3|21264.3|0
1728603600000|2024-10-10 23:40:00|21297.2|21267.2|21296.7|21266.7|21298.6|21268.6|21295.5|21265.5|0
1728603900000|2024-10-10 23:45:00|21297.3|21267.3|21297.7|21267.7|21298.3|21268.3|21295.2|21265.2|0
1728604200000|2024-10-10 23:50:00|21298.2|21268.2|21297.5|21267.5|21299.6|21269.6|21296.9|21266.9|0
1728604500000|2024-10-10 23:55:00|21297.8|21267.8|21299|21269|21299.8|21269.8|21296.8|21266.8|0
1728604800000|2024-10-11 00:00:00|21299.5|21269.5|21301.4|21271.4|21302|21272|21299|21269|0
1728605100000|2024-10-11 00:05:00|21300.9|21270.9|21303.1|21273.1|21303.1|21273.1|21297.8|21267.8|0
1728605400000|2024-10-11 00:10:00|21304.2|21274.2|21297.7|21267.7|21304.3|21274.3|21296.5|21266.5|0
1728605700000|2024-10-11 00:15:00|21298.3|21268.3|21296.9|21266.9|21298.6|21268.6|21295.6|21265.6|0
1728606000000|2024-10-11 00:20:00|21297.2|21267.2|21300.3|21270.3|21300.3|21270.3|21295.4|21265.4|0
1728606300000|2024-10-11 00:25:00|21299.7|21269.7|21297.9|21267.9|21300.6|21270.6|21297.9|21267.9|0
1728606600000|2024-10-11 00:30:00|21298.1|21268.1|21298.2|21268.2|21299.1|21269.1|21296|21266|0
1728606900000|2024-10-11 00:35:00|21297.7|21267.7|21299.3|21269.3|21300.6|21270.6|21296.3|21266.3|0
1728607200000|2024-10-11 00:40:00|21299|21269|21299.8|21269.8|21300.7|21270.7|21298.8|21268.8|0
1728607500000|2024-10-11 00:45:00|21299.9|21269.9|21299.6|21269.6|21300.2|21270.2|21296.9|21266.9|0
1728607800000|2024-10-11 00:50:00|21299.1|21269.1|21284.1|21254.1|21299.7|21269.7|21281.4|21251.4|0
1728608100000|2024-10-11 00:55:00|21283.6|21253.6|21271.8|21241.8|21284.1|21254.1|21271.2|21241.2|0
1728608400000|2024-10-11 01:00:00|21272.3|21242.3|21288.4|21258.4|21289.2|21259.2|21271.4|21241.4|0
1728608700000|2024-10-11 01:05:00|21288.9|21258.9|21296.9|21266.9|21296.9|21266.9|21288.9|21258.9|0
1728609000000|2024-10-11 01:10:00|21297.4|21267.4|21300|21270|21302.7|21272.7|21296.1|21266.1|0
1728609300000|2024-10-11 01:15:00|21300.8|21270.8|21292.9|21262.9|21301.3|21271.3|21292.9|21262.9|0
1728609600000|2024-10-11 01:20:00|21293.4|21263.4|21242.8|21212.8|21296.1|21266.1|21242.8|21212.8|0
1728609900000|2024-10-11 01:25:00|21232.8|21202.8|21168|21138|21232.8|21202.8|21167.7|21137.7|0
1728610200000|2024-10-11 01:30:00|21168.2|21138.2|21096.7|21066.7|21170.5|21140.5|21094.4|21064.4|0
1728610500000|2024-10-11 01:35:00|21096.1|21066.1|21049.9|21019.9|21100.8|21070.8|21028.4|20998.4|0
1728610800000|2024-10-11 01:40:00|21050.4|21020.4|21144.9|21114.9|21152.9|21122.9|21050.4|21020.4|0
1728611100000|2024-10-11 01:45:00|21144.6|21114.6|21230.2|21200.2|21230.2|21200.2|21142.5|21112.5|0
1728611400000|2024-10-11 01:50:00|21230|21200|21190.1|21160.1|21230|21200|21189.4|21159.4|0
1728611700000|2024-10-11 01:55:00|21189.6|21159.6|21172.7|21142.7|21190.1|21160.1|21169|21139|0
1728612000000|2024-10-11 02:00:00|21174.4|21144.4|21171.2|21141.2|21175.2|21145.2|21170.5|21140.5|0
1728612300000|2024-10-11 02:05:00|21171.5|21141.5|21121.6|21091.6|21172|21142|21120.8|21090.8|0
1728612600000|2024-10-11 02:10:00|21121.9|21091.9|21085.2|21055.2|21122.4|21092.4|21073.5|21043.5|0
1728612900000|2024-10-11 02:15:00|21085.4|21055.4|21094.2|21064.2|21094.6|21064.6|21082.2|21052.2|0
1728613200000|2024-10-11 02:20:00|21094.1|21064.1|21096.2|21066.2|21096.5|21066.5|21093|21063|0
1728613500000|2024-10-11 02:25:00|21096.5|21066.5|21061.9|21031.9|21097.5|21067.5|21061.9|21031.9|0
1728613800000|2024-10-11 02:30:00|21062.2|21032.2|21061.7|21031.7|21062.7|21032.7|21059.8|21029.8|0
1728614100000|2024-10-11 02:35:00|21061.6|21031.6|21044.3|21014.3|21063|21033|21042.4|21012.4|0
1728614400000|2024-10-11 02:40:00|21044|21014|21042.8|21012.8|21044.3|21014.3|21040.7|21010.7|0
1728614700000|2024-10-11 02:45:00|21042.5|21012.5|21044.8|21014.8|21044.8|21014.8|21042.3|21012.3|0
1728615000000|2024-10-11 02:50:00|21045.1|21015.1|21045.6|21015.6|21046.7|21016.7|21044.2|21014.2|0
1728615300000|2024-10-11 02:55:00|21045.9|21015.9|21081.7|21051.7|21081.7|21051.7|21045.6|21015.6|0
1728615600000|2024-10-11 03:00:00|21082.2|21052.2|21085.6|21055.6|21086.6|21056.6|21082.2|21052.2|0
1728615900000|2024-10-11 03:05:00|21086.2|21056.2|21101.6|21071.6|21101.6|21071.6|21085.6|21055.6|0
1728616200000|2024-10-11 03:10:00|21101.9|21071.9|21085.1|21055.1|21106.2|21076.2|21084.6|21054.6|0
1728616500000|2024-10-11 03:15:00|21085.7|21055.7|21084.1|21054.1|21086.4|21056.4|21082|21052|0
1728616800000|2024-10-11 03:20:00|21083.8|21053.8|21082.5|21052.5|21089.2|21059.2|21082.5|21052.5|0
1728617100000|2024-10-11 03:25:00|21083|21053|21081.4|21051.4|21083.6|21053.6|21080.6|21050.6|0
1728617400000|2024-10-11 03:30:00|21081.1|21051.1|21070.6|21040.6|21082.8|21052.8|21070.1|21040.1|0
1728617700000|2024-10-11 03:35:00|21070.7|21040.7|21070.1|21040.1|21071.3|21041.3|21068.6|21038.6|0
1728618000000|2024-10-11 03:40:00|21070.6|21040.6|21072.5|21042.5|21072.6|21042.6|21070.6|21040.6|0
1728618300000|2024-10-11 03:45:00|21073|21043|21072.5|21042.5|21073.1|21043.1|21071.8|21041.8|0
1728618600000|2024-10-11 03:50:00|21073.1|21043.1|21074.5|21044.5|21074.5|21044.5|21073.1|21043.1|0
1728618900000|2024-10-11 03:55:00|21075|21045|21073.7|21043.7|21075|21045|21073.7|21043.7|0
1728619200000|2024-10-11 04:00:00|21073.9|21043.9|21071.3|21041.3|21073.9|21043.9|21070.7|21040.7|0
1728619500000|2024-10-11 04:05:00|21071.5|21041.5|21073.2|21043.2|21073.2|21043.2|21071.3|21041.3|0
1728619800000|2024-10-11 04:10:00|21073.8|21043.8|21074.1|21044.1|21074.1|21044.1|21073.3|21043.3|0
1728620100000|2024-10-11 04:15:00|21073.5|21043.5|21074.2|21044.2|21074.3|21044.3|21073.2|21043.2|0
1728620400000|2024-10-11 04:20:00|21073.7|21043.7|21074.6|21044.6|21075.5|21045.5|21072.9|21042.9|0
1728620700000|2024-10-11 04:25:00|21075|21045|21075.6|21045.6|21075.8|21045.8|21075|21045|0
1728621000000|2024-10-11 04:30:00|21075.8|21045.8|21080.4|21050.4|21080.4|21050.4|21074|21044|0
1728621300000|2024-10-11 04:35:00|21081|21051|21080.9|21050.9|21082.2|21052.2|21080.4|21050.4|0
1728621600000|2024-10-11 04:40:00|21080.6|21050.6|21078.7|21048.7|21081.3|21051.3|21078.2|21048.2|0
1728621900000|2024-10-11 04:45:00|21079.3|21049.3|21079.2|21049.2|21080.1|21050.1|21078.7|21048.7|0
1728622200000|2024-10-11 04:50:00|21079.8|21049.8|21074.7|21044.7|21079.8|21049.8|21074.7|21044.7|0
1728622500000|2024-10-11 04:55:00|21075|21045|21075|21045|21075.2|21045.2|21073.3|21043.3|0
1728622800000|2024-10-11 05:00:00|21074.9|21044.9|21037.9|21007.9|21081.8|21051.8|21037.8|21007.8|0
1728623100000|2024-10-11 05:05:00|21037.3|21007.3|21033.2|21003.2|21037.9|21007.9|21033.2|21003.2|0
1728623400000|2024-10-11 05:10:00|21032.7|21002.7|21029.6|20999.6|21032.7|21002.7|21027.3|20997.3|0
1728623700000|2024-10-11 05:15:00|21029.4|20999.4|21002.1|20972.1|21033.8|21003.8|20999.7|20969.7|0
1728624000000|2024-10-11 05:20:00|21002.4|20972.4|20988.7|20958.7|21002.4|20972.4|20978.2|20948.2|0
1728624300000|2024-10-11 05:25:00|20988.5|20958.5|20992.4|20962.4|20992.6|20962.6|20984.2|20954.2|0
1728624600000|2024-10-11 05:30:00|20991.8|20961.8|20998.8|20968.8|20998.8|20968.8|20991.8|20961.8|0
1728624900000|2024-10-11 05:35:00|20998.5|20968.5|21002.1|20972.1|21002.1|20972.1|20997.4|20967.4|0
1728625200000|2024-10-11 05:40:00|21001.9|20971.9|21003.7|20973.7|21003.7|20973.7|21001.8|20971.8|0
1728625500000|2024-10-11 05:45:00|21004.3|20974.3|21004.6|20974.6|21006.4|20976.4|21003.5|20973.5|0
1728625800000|2024-10-11 05:50:00|21004.1|20974.1|21019.3|20989.3|21019.3|20989.3|21003.3|20973.3|0
1728626100000|2024-10-11 05:55:00|21021.1|20991.1|21026.7|20996.7|21026.9|20996.9|21021.1|20991.1|0
1728626400000|2024-10-11 06:00:00|21026.4|20996.4|21029.9|20999.9|21029.9|20999.9|21023.9|20993.9|0
1728626700000|2024-10-11 06:05:00|21029.4|20999.4|21019.6|20989.6|21030.1|21000.1|21017.7|20987.7|0
1728627000000|2024-10-11 06:10:00|21014.6|20984.6|20989|20959|21014.6|20984.6|20988.4|20958.4|0
1728627300000|2024-10-11 06:15:00|20988.7|20958.7|20884.9|20854.9|20990.9|20960.9|20881.4|20851.4|0
1728627600000|2024-10-11 06:20:00|20884.4|20854.4|20896.3|20866.3|20896.3|20866.3|20870.6|20840.6|0
1728627900000|2024-10-11 06:25:00|20896.8|20866.8|20911.5|20881.5|20913.9|20883.9|20896.6|20866.6|0
1728628200000|2024-10-11 06:30:00|20911|20881|20901.9|20871.9|20912|20882|20898.8|20868.8|0
1728628500000|2024-10-11 06:35:00|20902.1|20872.1|20900.3|20870.3|20903.8|20873.8|20899.1|20869.1|0
1728628800000|2024-10-11 06:40:00|20899.8|20869.8|20910.4|20880.4|20910.7|20880.7|20899.8|20869.8|0
1728629100000|2024-10-11 06:45:00|20910.1|20880.1|20909.3|20879.3|20910.4|20880.4|20908.8|20878.8|0
1728629400000|2024-10-11 06:50:00|20909.4|20879.4|20910.1|20880.1|20910.9|20880.9|20908.8|20878.8|0
1728629700000|2024-10-11 06:55:00|20910.6|20880.6|20907.6|20877.6|20911.2|20881.2|20906.8|20876.8|0
1728630000000|2024-10-11 07:00:00|20908.2|20878.2|20906.5|20876.5|20909.2|20879.2|20901.6|20871.6|0
1728630300000|2024-10-11 07:05:00|20906.8|20876.8|20907.3|20877.3|20907.8|20877.8|20904.1|20874.1|0
1728630600000|2024-10-11 07:10:00|20906.7|20876.7|20901.2|20871.2|20906.7|20876.7|20900.7|20870.7|0
1728630900000|2024-10-11 07:15:00|20900.7|20870.7|20893.9|20863.9|20900.9|20870.9|20891.7|20861.7|0
1728631200000|2024-10-11 07:20:00|20894.1|20864.1|20886|20856|20894.7|20864.7|20884.1|20854.1|0
1728631500000|2024-10-11 07:25:00|20886.3|20856.3|20887.1|20857.1|20903.4|20873.4|20886.3|20856.3|0
1728631800000|2024-10-11 07:30:00|20886.5|20856.5|20886.6|20856.6|20889.6|20859.6|20884.6|20854.6|0
1728632100000|2024-10-11 07:35:00|20886.4|20856.4|20889|20859|20890.1|20860.1|20886.1|20856.1|0
1728632400000|2024-10-11 07:40:00|20889.6|20859.6|20892.2|20862.2|20894.7|20864.7|20889.6|20859.6|0
1728632700000|2024-10-11 07:45:00|20892.5|20862.5|20912.3|20882.3|20913.1|20883.1|20892.2|20862.2|0
1728633000000|2024-10-11 07:50:00|20912.6|20882.6|20917.1|20887.1|20921.1|20891.1|20912.6|20882.6|0
1728633300000|2024-10-11 07:55:00|20917.6|20887.6|20921.9|20891.9|20923.4|20893.4|20916|20886|0
1728633600000|2024-10-11 08:00:00|20922.2|20892.2|20918.8|20888.8|20922.8|20892.8|20917.8|20887.8|0
1728633900000|2024-10-11 08:05:00|20918.3|20888.3|20915.6|20885.6|20920.7|20890.7|20912.4|20882.4|0
1728634200000|2024-10-11 08:10:00|20915.4|20885.4|20907.2|20877.2|20916.8|20886.8|20903.7|20873.7|0
1728634500000|2024-10-11 08:15:00|20907.8|20877.8|20905.8|20875.8|20911.6|20881.6|20905.1|20875.1|0
1728634800000|2024-10-11 08:20:00|20905.2|20875.2|20909.5|20879.5|20910.9|20880.9|20902.7|20872.7|0
1728635100000|2024-10-11 08:25:00|20909.7|20879.7|20907.4|20877.4|20909.7|20879.7|20904.4|20874.4|0
1728635400000|2024-10-11 08:30:00|20907.9|20877.9|20908.8|20878.8|20909|20879|20906|20876|0
1728635700000|2024-10-11 08:35:00|20908.5|20878.5|20910.9|20880.9|20911.5|20881.5|20906.6|20876.6|0
1728636000000|2024-10-11 08:40:00|20910.7|20880.7|20903|20873|20911.2|20881.2|20902.5|20872.5|0
1728636300000|2024-10-11 08:45:00|20902.5|20872.5|20893.9|20863.9|20903.3|20873.3|20893.9|20863.9|0
1728636600000|2024-10-11 08:50:00|20893.8|20863.8|20902.8|20872.8|20903.3|20873.3|20890.9|20860.9|0
1728636900000|2024-10-11 08:55:00|20902.5|20872.5|20899.5|20869.5|20902.5|20872.5|20896.6|20866.6|0
1728637200000|2024-10-11 09:00:00|20900.1|20870.1|20906.9|20876.9|20908.8|20878.8|20898|20868|0
1728637500000|2024-10-11 09:05:00|20907.5|20877.5|20910.7|20880.7|20912.2|20882.2|20906.9|20876.9|0
1728637800000|2024-10-11 09:10:00|20911|20881|20915|20885|20917.2|20887.2|20909.9|20879.9|0
1728638100000|2024-10-11 09:15:00|20916.6|20886.6|20912.4|20882.4|20917.7|20887.7|20910.7|20880.7|0
1728638400000|2024-10-11 09:20:00|20911.8|20881.8|20911.9|20881.9|20914.6|20884.6|20911.2|20881.2|0
1728638700000|2024-10-11 09:25:00|20912.5|20882.5|20908.7|20878.7|20914.5|20884.5|20907.9|20877.9|0
1728639000000|2024-10-11 09:30:00|20908.9|20878.9|20911.7|20881.7|20911.7|20881.7|20906.3|20876.3|0
1728639300000|2024-10-11 09:35:00|20912.8|20882.8|20912.1|20882.1|20913.3|20883.3|20909.8|20879.8|0
1728639600000|2024-10-11 09:40:00|20911.5|20881.5|20910.4|20880.4|20914.8|20884.8|20909.9|20879.9|0
1728639900000|2024-10-11 09:45:00|20910.1|20880.1|20908.7|20878.7|20910.9|20880.9|20905.4|20875.4|0
1728640200000|2024-10-11 09:50:00|20909.2|20879.2|20904.8|20874.8|20910.7|20880.7|20904.8|20874.8|0
1728640500000|2024-10-11 09:55:00|20905|20875|20909.7|20879.7|20911.1|20881.1|20902|20872|0
1728640800000|2024-10-11 10:00:00|20910|20880|20910.2|20880.2|20912.4|20882.4|20906.1|20876.1|0
1728641100000|2024-10-11 10:05:00|20910.8|20880.8|20930|20900|20930|20900|20910.2|20880.2|0
1728641400000|2024-10-11 10:10:00|20929.4|20899.4|20945.8|20915.8|20947.1|20917.1|20928.4|20898.4|0
1728641700000|2024-10-11 10:15:00|20945.5|20915.5|20938.1|20908.1|20948.1|20918.1|20938.1|20908.1|0
1728642000000|2024-10-11 10:20:00|20937.5|20907.5|20932.1|20902.1|20937.5|20907.5|20929|20899|0
1728642300000|2024-10-11 10:25:00|20932.4|20902.4|20935.4|20905.4|20936.2|20906.2|20932.1|20902.1|0
1728642600000|2024-10-11 10:30:00|20935.1|20905.1|20942.9|20912.9|20945.1|20915.1|20933.5|20903.5|0
1728642900000|2024-10-11 10:35:00|20942.6|20912.6|20944.8|20914.8|20944.8|20914.8|20941.5|20911.5|0
1728643200000|2024-10-11 10:40:00|20945.3|20915.3|20944.5|20914.5|20945.9|20915.9|20944|20914|0
1728643500000|2024-10-11 10:45:00|20945.1|20915.1|20949.8|20919.8|20950.9|20920.9|20940.7|20910.7|0
1728643800000|2024-10-11 10:50:00|20950.1|20920.1|20955.9|20925.9|20959.5|20929.5|20946.8|20916.8|0
1728644100000|2024-10-11 10:55:00|20956.1|20926.1|20961.2|20931.2|20961.2|20931.2|20956.1|20926.1|0
1728644400000|2024-10-11 11:00:00|20960.7|20930.7|20966.2|20936.2|20966.2|20936.2|20959.6|20929.6|0
1728644700000|2024-10-11 11:05:00|20966.7|20936.7|20959.9|20929.9|20968.3|20938.3|20959.3|20929.3|0
1728645000000|2024-10-11 11:10:00|20960.4|20930.4|20958.7|20928.7|20961.8|20931.8|20958.7|20928.7|0
1728645300000|2024-10-11 11:15:00|20958.6|20928.6|20954.8|20924.8|20959.7|20929.7|20954.2|20924.2|0
1728645600000|2024-10-11 11:20:00|20955|20925|20954.7|20924.7|20955.9|20925.9|20953.5|20923.5|0
1728645900000|2024-10-11 11:25:00|20954.9|20924.9|20953.4|20923.4|20954.9|20924.9|20952.9|20922.9|0
1728646200000|2024-10-11 11:30:00|20954|20924|20950.8|20920.8|20954.6|20924.6|20950.8|20920.8|0
1728646500000|2024-10-11 11:35:00|20950.3|20920.3|20953.2|20923.2|20954.3|20924.3|20950.3|20920.3|0
1728646800000|2024-10-11 11:40:00|20952.7|20922.7|20954.7|20924.7|20954.7|20924.7|20952.1|20922.1|0
1728647100000|2024-10-11 11:45:00|20954.6|20924.6|20953.9|20923.9|20955.8|20925.8|20953.4|20923.4|0
1728647400000|2024-10-11 11:50:00|20955|20925|20953|20923|20955.8|20925.8|20953|20923|0
1728647700000|2024-10-11 11:55:00|20953.6|20923.6|20952.9|20922.9|20955.2|20925.2|20952.7|20922.7|0
1728648000000|2024-10-11 12:00:00|20953.4|20923.4|20952.1|20922.1|20954.4|20924.4|20951.5|20921.5|0
1728648300000|2024-10-11 12:05:00|20952.6|20922.6|20964.5|20934.5|20965.3|20935.3|20951.5|20921.5|0
1728648600000|2024-10-11 12:10:00|20965.6|20935.6|20966.7|20936.7|20970.2|20940.2|20963.5|20933.5|0
1728648900000|2024-10-11 12:15:00|20966.2|20936.2|20959.5|20929.5|20968.9|20938.9|20959.2|20929.2|0
1728649200000|2024-10-11 12:20:00|20959|20929|20958.3|20928.3|20959.7|20929.7|20956.3|20926.3|0
1728649500000|2024-10-11 12:25:00|20958.8|20928.8|20957.5|20927.5|20960.5|20930.5|20956.4|20926.4|0
1728649800000|2024-10-11 12:30:00|20957.2|20927.2|20971.4|20941.4|20974.8|20944.8|20953.1|20923.1|0
1728650100000|2024-10-11 12:35:00|20971.7|20941.7|20956.4|20926.4|20972.9|20942.9|20956.4|20926.4|0
1728650400000|2024-10-11 12:40:00|20957|20927|20959.8|20929.8|20963.4|20933.4|20950.8|20920.8|0
1728650700000|2024-10-11 12:45:00|20960.3|20930.3|20960.1|20930.1|20963.9|20933.9|20954.9|20924.9|0
1728651000000|2024-10-11 12:50:00|20960.4|20930.4|20957.7|20927.7|20960.9|20930.9|20955.2|20925.2|0
1728651300000|2024-10-11 12:55:00|20957.1|20927.1|20956.3|20926.3|20958.2|20928.2|20946.3|20916.3|0
1728651600000|2024-10-11 13:00:00|20956.8|20926.8|20959.3|20929.3|20961.2|20931.2|20956|20926|0
1728651900000|2024-10-11 13:05:00|20959.6|20929.6|20957.8|20927.8|20960.7|20930.7|20955.8|20925.8|0
1728652200000|2024-10-11 13:10:00|20957.2|20927.2|20954|20924|20957.2|20927.2|20952.4|20922.4|0
1728652500000|2024-10-11 13:15:00|20953.7|20923.7|20953.2|20923.2|20955.9|20925.9|20949.9|20919.9|0
1728652800000|2024-10-11 13:20:00|20953.7|20923.7|20959.1|20929.1|20959.1|20929.1|20953.7|20923.7|0
1728653100000|2024-10-11 13:25:00|20958|20928|20945.6|20915.6|20958|20928|20943.1|20913.1|0
1728653400000|2024-10-11 13:30:00|20946.1|20916.1|21040.7|21010.7|21040.9|21010.9|20920.9|20890.9|0
1728653700000|2024-10-11 13:35:00|21040.9|21010.9|20993.9|20963.9|21066.3|21036.3|20949.8|20919.8|0
1728654000000|2024-10-11 13:40:00|20993.8|20963.8|21057.9|21027.9|21062.2|21032.2|20984|20954|0
1728654300000|2024-10-11 13:45:00|21058.1|21028.1|21108.7|21078.7|21112.1|21082.1|21052.7|21022.7|0
1728654600000|2024-10-11 13:50:00|21111.1|21081.1|21092.8|21062.8|21138.4|21108.4|21066.2|21036.2|0
1728654900000|2024-10-11 13:55:00|21093|21063|21075|21045|21093.8|21063.8|21055.5|21025.5|0
1728655200000|2024-10-11 14:00:00|21074.6|21044.6|21107.9|21077.9|21137|21107|21074.1|21044.1|0
1728655500000|2024-10-11 14:05:00|21108|21078|21116.6|21086.6|21125.8|21095.8|21088.3|21058.3|0
1728655800000|2024-10-11 14:10:00|21116.8|21086.8|21108.1|21078.1|21117.4|21087.4|21073.4|21043.4|0
1728656100000|2024-10-11 14:15:00|21108|21078|21121.9|21091.9|21130|21100|21090.1|21060.1|0
1728656400000|2024-10-11 14:20:00|21122|21092|21141.2|21111.2|21144.5|21114.5|21115|21085|0
1728656700000|2024-10-11 14:25:00|21141.3|21111.3|21133.9|21103.9|21166.8|21136.8|21127.2|21097.2|0
1728657000000|2024-10-11 14:30:00|21129.2|21099.2|21125.7|21095.7|21132.1|21102.1|21111.8|21081.8|0
1728657300000|2024-10-11 14:35:00|21125.8|21095.8|21098.6|21068.6|21135.4|21105.4|21094.9|21064.9|0
1728657600000|2024-10-11 14:40:00|21098.7|21068.7|21094.7|21064.7|21123.2|21093.2|21092.3|21062.3|0
1728657900000|2024-10-11 14:45:00|21094.8|21064.8|21086.3|21056.3|21096.8|21066.8|21060.5|21030.5|0
1728658200000|2024-10-11 14:50:00|21086.4|21056.4|21106.9|21076.9|21117.6|21087.6|21086|21056|0
1728658500000|2024-10-11 14:55:00|21107|21077|21124|21094|21137.8|21107.8|21106.8|21076.8|0
1728658800000|2024-10-11 15:00:00|21123.9|21093.9|21162.5|21132.5|21166|21136|21119.5|21089.5|0
1728659100000|2024-10-11 15:05:00|21162.6|21132.6|21196.9|21166.9|21213|21183|21162.6|21132.6|0
1728659400000|2024-10-11 15:10:00|21195.4|21165.4|21266.8|21236.8|21266.9|21236.9|21195.4|21165.4|0
1728659700000|2024-10-11 15:15:00|21269.2|21239.2|21240.3|21210.3|21276|21246|21193.5|21163.5|0
1728660000000|2024-10-11 15:20:00|21240.2|21210.2|21243.5|21213.5|21248.9|21218.9|21219.9|21189.9|0
1728660300000|2024-10-11 15:25:00|21243.6|21213.6|21298.7|21268.7|21308.4|21278.4|21243.5|21213.5|0
1728660600000|2024-10-11 15:30:00|21298.9|21268.9|21265.5|21235.5|21305.8|21275.8|21227.6|21197.6|0
1728660900000|2024-10-11 15:35:00|21265.4|21235.4|21287.5|21257.5|21297.8|21267.8|21260.2|21230.2|0
1728661200000|2024-10-11 15:40:00|21292.2|21262.2|21309.5|21279.5|21356.7|21326.7|21292.1|21262.1|0
1728661500000|2024-10-11 15:45:00|21309.6|21279.6|21312.6|21282.6|21339.6|21309.6|21307.1|21277.1|0
1728661800000|2024-10-11 15:50:00|21312.5|21282.5|21252.4|21222.4|21319.8|21289.8|21252.3|21222.3|0
1728662100000|2024-10-11 15:55:00|21252.3|21222.3|21229.1|21199.1|21261.7|21231.7|21228|21198|0
1728662400000|2024-10-11 16:00:00|21229|21199|21246.3|21216.3|21267.7|21237.7|21212.4|21182.4|0
1728662700000|2024-10-11 16:05:00|21246.5|21216.5|21212.1|21182.1|21261.1|21231.1|21209.7|21179.7|0
1728663000000|2024-10-11 16:10:00|21212.3|21182.3|21203.7|21173.7|21221.5|21191.5|21188.9|21158.9|0
1728663300000|2024-10-11 16:15:00|21203.8|21173.8|21197|21167|21207.9|21177.9|21187.5|21157.5|0
1728663600000|2024-10-11 16:20:00|21196.9|21166.9|21257.1|21227.1|21257.1|21227.1|21196.5|21166.5|0
1728663900000|2024-10-11 16:25:00|21257|21227|21258.8|21228.8|21269.1|21239.1|21238|21208|0
1728664200000|2024-10-11 16:30:00|21258.6|21228.6|21236.6|21206.6|21271.8|21241.8|21236.6|21206.6|0
1728664500000|2024-10-11 16:35:00|21236.4|21206.4|21218.7|21188.7|21254.2|21224.2|21218.6|21188.6|0
1728664800000|2024-10-11 16:40:00|21218.5|21188.5|21190|21160|21223.8|21193.8|21180.4|21150.4|0
1728665100000|2024-10-11 16:45:00|21192.3|21162.3|21182.2|21152.2|21195|21165|21167.3|21137.3|0
1728665400000|2024-10-11 16:50:00|21182.3|21152.3|21101.5|21071.5|21183.2|21153.2|21092|21062|0
1728665700000|2024-10-11 16:55:00|21101.3|21071.3|21145.7|21115.7|21171.7|21141.7|21089.9|21059.9|0
1728666000000|2024-10-11 17:00:00|21145.8|21115.8|21177.9|21147.9|21185.7|21155.7|21137.8|21107.8|0
1728666300000|2024-10-11 17:05:00|21173.1|21143.1|21182.1|21152.1|21189.7|21159.7|21164.5|21134.5|0
1728666600000|2024-10-11 17:10:00|21182.3|21152.3|21177|21147|21184.8|21154.8|21171.7|21141.7|0
1728666900000|2024-10-11 17:15:00|21188.9|21158.9|21224.9|21194.9|21230.6|21200.6|21188.7|21158.7|0
1728667200000|2024-10-11 17:20:00|21225.1|21195.1|21242.6|21212.6|21255.9|21225.9|21224.9|21194.9|0
1728667500000|2024-10-11 17:25:00|21242.4|21212.4|21230.1|21200.1|21243|21213|21218.2|21188.2|0
1728667800000|2024-10-11 17:30:00|21230.2|21200.2|21202.6|21172.6|21231.2|21201.2|21198.3|21168.3|0
1728668100000|2024-10-11 17:35:00|21202.5|21172.5|21242.1|21212.1|21242.1|21212.1|21202.5|21172.5|0
1728668400000|2024-10-11 17:40:00|21242.4|21212.4|21242.8|21212.8|21258.7|21228.7|21239.7|21209.7|0
1728668700000|2024-10-11 17:45:00|21242.7|21212.7|21275.4|21245.4|21287.6|21257.6|21240.4|21210.4|0
1728669000000|2024-10-11 17:50:00|21277.8|21247.8|21280.6|21250.6|21288.4|21258.4|21276|21246|0
1728669300000|2024-10-11 17:55:00|21280.5|21250.5|21282.2|21252.2|21290|21260|21268|21238|0
1728669600000|2024-10-11 18:00:00|21279.9|21249.9|21292.7|21262.7|21297.4|21267.4|21277.5|21247.5|0
1728669900000|2024-10-11 18:05:00|21292.9|21262.9|21307.6|21277.6|21315|21285|21292.9|21262.9|0
1728670200000|2024-10-11 18:10:00|21307.7|21277.7|21302.6|21272.6|21310.2|21280.2|21294.9|21264.9|0
1728670500000|2024-10-11 18:15:00|21302.4|21272.4|21293.9|21263.9|21305.7|21275.7|21288.6|21258.6|0
1728670800000|2024-10-11 18:20:00|21294|21264|21302.4|21272.4|21310.4|21280.4|21293.9|21263.9|0
1728671100000|2024-10-11 18:25:00|21302.3|21272.3|21287.4|21257.4|21309.3|21279.3|21282.3|21252.3|0
1728671400000|2024-10-11 18:30:00|21287.5|21257.5|21280.3|21250.3|21287.9|21257.9|21266.6|21236.6|0
1728671700000|2024-10-11 18:35:00|21280.2|21250.2|21262|21232|21283.8|21253.8|21255.4|21225.4|0
1728672000000|2024-10-11 18:40:00|21261.8|21231.8|21249.8|21219.8|21264.4|21234.4|21232.5|21202.5|0
1728672300000|2024-10-11 18:45:00|21249.9|21219.9|21311.8|21281.8|21316.1|21286.1|21249.9|21219.9|0
1728672600000|2024-10-11 18:50:00|21312|21282|21290.6|21260.6|21319.1|21289.1|21281.4|21251.4|0
1728672900000|2024-10-11 18:55:00|21290.8|21260.8|21317|21287|21317.2|21287.2|21290.8|21260.8|0
1728673200000|2024-10-11 19:00:00|21317.1|21287.1|21312.2|21282.2|21319.7|21289.7|21302.8|21272.8|0
1728673500000|2024-10-11 19:05:00|21314.6|21284.6|21319|21289|21327|21297|21303.7|21273.7|0
1728673800000|2024-10-11 19:10:00|21318.9|21288.9|21320.8|21290.8|21326.7|21296.7|21315.7|21285.7|0
1728674100000|2024-10-11 19:15:00|21320.6|21290.6|21324.5|21294.5|21331.1|21301.1|21315.2|21285.2|0
1728674400000|2024-10-11 19:20:00|21326.9|21296.9|21327.8|21297.8|21343.3|21313.3|21326.9|21296.9|0
1728674700000|2024-10-11 19:25:00|21327.6|21297.6|21326.9|21296.9|21328.4|21298.4|21323|21293|0
1728675000000|2024-10-11 19:30:00|21326.5|21296.5|21298.6|21268.6|21326.5|21296.5|21288.1|21258.1|0
1728675300000|2024-10-11 19:35:00|21298.5|21268.5|21287.8|21257.8|21302.7|21272.7|21286.5|21256.5|0
1728675600000|2024-10-11 19:40:00|21287.6|21257.6|21270.1|21240.1|21290|21260|21253.5|21223.5|0
1728675900000|2024-10-11 19:45:00|21269.8|21239.8|21272.6|21242.6|21279.7|21249.7|21264|21234|0
1728676200000|2024-10-11 19:50:00|21273.4|21243.4|21272.1|21242.1|21275.8|21245.8|21259.1|21229.1|0
1728676500000|2024-10-11 19:55:00|21271.1|21241.1|21216|21186|21277.8|21247.8|21213.7|21183.7|0
1728676800000|2024-10-11 20:00:00|21215.4|21185.4|21214.2|21184.2|21219.2|21189.2|21213|21183|0
1728677100000|2024-10-11 20:05:00|21213.6|21183.6|21214.6|21184.6|21215.6|21185.6|21209.3|21179.3|0
1728677400000|2024-10-11 20:10:00|21214|21184|21211.9|21181.9|21215.2|21185.2|21211.5|21181.5|0
1728677700000|2024-10-11 20:15:00|21209.7|21179.7|21211.9|21181.9|21213.7|21183.7|21208.8|21178.8|0
1728678000000|2024-10-11 20:20:00|21211.3|21181.3|21212.7|21182.7|21213.7|21183.7|21211.2|21181.2|0
1728678300000|2024-10-11 20:25:00|21213|21183|21210.2|21180.2|21213.3|21183.3|21210.2|21180.2|0
1728678600000|2024-10-11 20:30:00|21209.7|21179.7|21206.7|21176.7|21209.7|21179.7|21202.6|21172.6|0
1728678900000|2024-10-11 20:35:00|21206.1|21176.1|21208.1|21178.1|21208.1|21178.1|21205|21175|0
1728679200000|2024-10-11 20:40:00|21208.6|21178.6|21207.5|21177.5|21209.3|21179.3|21207.5|21177.5|0
1728679500000|2024-10-11 20:45:00|21208|21178|21206.3|21176.3|21208.7|21178.7|21206.3|21176.3|0
1728679800000|2024-10-11 20:50:00|21206.6|21176.6|21206.3|21176.3|21206.9|21176.9|21204.8|21174.8|0
1728680100000|2024-10-11 20:55:00|21206.8|21176.8|21203.3|21173.3|21208.1|21178.1|21202.8|21172.8|0
1728857100000|2024-10-13 22:05:00|20780.7|20750.7|20774.2|20744.2|20780.7|20750.7|20763.4|20733.4|0
1728857400000|2024-10-13 22:10:00|20774.5|20744.5|20812.6|20782.6|20812.6|20782.6|20774.5|20744.5|0
1728857700000|2024-10-13 22:15:00|20813.1|20783.1|20827.1|20797.1|20827.1|20797.1|20813.1|20783.1|0
1728858000000|2024-10-13 22:20:00|20827.7|20797.7|20847.1|20817.1|20847.4|20817.4|20827.3|20797.3|0
1728858300000|2024-10-13 22:25:00|20847.3|20817.3|20869.2|20839.2|20870.4|20840.4|20847.1|20817.1|0
1728858600000|2024-10-13 22:30:00|20869.7|20839.7|20872|20842|20873.6|20843.6|20868.7|20838.7|0
1728858900000|2024-10-13 22:35:00|20872.3|20842.3|20868.3|20838.3|20874.3|20844.3|20868.3|20838.3|0
1728859200000|2024-10-13 22:40:00|20868|20838|20905.7|20875.7|20905.7|20875.7|20868|20838|0
1728859500000|2024-10-13 22:45:00|20906.3|20876.3|20935.7|20905.7|20935.7|20905.7|20906.3|20876.3|0
1728859800000|2024-10-13 22:50:00|20935.9|20905.9|20982.9|20952.9|20983|20953|20935.9|20905.9|0
1728860100000|2024-10-13 22:55:00|20982.6|20952.6|21010.8|20980.8|21011.9|20981.9|20982.3|20952.3|0
1728860400000|2024-10-13 23:00:00|21011|20981|20972.1|20942.1|21011|20981|20964.4|20934.4|0
1728860700000|2024-10-13 23:05:00|20972.6|20942.6|20953.6|20923.6|20973.9|20943.9|20953.6|20923.6|0
1728861000000|2024-10-13 23:10:00|20953.4|20923.4|20937.3|20907.3|20953.9|20923.9|20936.5|20906.5|0
1728861300000|2024-10-13 23:15:00|20937.8|20907.8|20940.3|20910.3|20942.7|20912.7|20936.7|20906.7|0
1728861600000|2024-10-13 23:20:00|20940|20910|20940.1|20910.1|20941.6|20911.6|20939.1|20909.1|0
1728861900000|2024-10-13 23:25:00|20939|20909|20938.7|20908.7|20940.2|20910.2|20937.9|20907.9|0
1728862200000|2024-10-13 23:30:00|20939.3|20909.3|20939.5|20909.5|20940.1|20910.1|20936.9|20906.9|0
1728862500000|2024-10-13 23:35:00|20939.8|20909.8|20939.8|20909.8|20941.4|20911.4|20938.9|20908.9|0
1728862800000|2024-10-13 23:40:00|20939.5|20909.5|20948.5|20918.5|20950.8|20920.8|20938.7|20908.7|0
1728863100000|2024-10-13 23:45:00|20947.9|20917.9|20940.1|20910.1|20949.1|20919.1|20936.2|20906.2|0
1728863400000|2024-10-13 23:50:00|20940.3|20910.3|20939.6|20909.6|20942.2|20912.2|20939.1|20909.1|0
1728863700000|2024-10-13 23:55:00|20939.4|20909.4|20938|20908|20940.3|20910.3|20936.1|20906.1|0
1728864000000|2024-10-14 00:00:00|20938.5|20908.5|20944|20914|20945.2|20915.2|20937.4|20907.4|0
1728864300000|2024-10-14 00:05:00|20944.5|20914.5|20947.5|20917.5|20948.8|20918.8|20944.5|20914.5|0
1728864600000|2024-10-14 00:10:00|20948.1|20918.1|20943.7|20913.7|20948.1|20918.1|20943.1|20913.1|0
1728864900000|2024-10-14 00:15:00|20944.3|20914.3|20942.5|20912.5|20944.8|20914.8|20940.2|20910.2|0
1728865200000|2024-10-14 00:20:00|20943.1|20913.1|20964.5|20934.5|20965.8|20935.8|20943.1|20913.1|0
1728865500000|2024-10-14 00:25:00|20965|20935|20973.6|20943.6|20976.5|20946.5|20964.5|20934.5|0
1728865800000|2024-10-14 00:30:00|20973|20943|20984.3|20954.3|20985.9|20955.9|20972.2|20942.2|0
1728866100000|2024-10-14 00:35:00|20994.3|20964.3|20994.6|20964.6|20995.7|20965.7|20992.9|20962.9|0
1728866400000|2024-10-14 00:40:00|20994.8|20964.8|20992.4|20962.4|20995.6|20965.6|20992.2|20962.2|0
1728866700000|2024-10-14 00:45:00|20993|20963|21020.7|20990.7|21021.6|20991.6|20992.4|20962.4|0
1728867000000|2024-10-14 00:50:00|21020.2|20990.2|21047.7|21017.7|21047.7|21017.7|21020.2|20990.2|0
1728867300000|2024-10-14 00:55:00|21047.1|21017.1|21047.7|21017.7|21059.6|21029.6|21047.1|21017.1|0
1728867600000|2024-10-14 01:00:00|21047.1|21017.1|21028.5|20998.5|21048.2|21018.2|21026.6|20996.6|0
1728867900000|2024-10-14 01:05:00|21028.2|20998.2|21160.4|21130.4|21160.4|21130.4|21026.9|20996.9|0
1728868200000|2024-10-14 01:10:00|21160.1|21130.1|21167.4|21137.4|21214.9|21184.9|21159.9|21129.9|0
1728868500000|2024-10-14 01:15:00|21129|21124|21283.5|21278.5|21283.5|21278.5|20971|20966|5166
1728868800000|2024-10-14 01:20:00|21291.5|21286.5|21116.5|21111.5|21298.5|21293.5|21085|21080|1804
1728869100000|2024-10-14 01:25:00|21117|21112|21160|21155|21193|21188|21091|21086|1201
1728869400000|2024-10-14 01:30:00|21153|21148|21130|21125|21211|21206|21010|21005|6168
1728869700000|2024-10-14 01:35:00|21129.5|21124.5|21283|21278|21322|21317|21092|21087|5796
1728870000000|2024-10-14 01:40:00|21286|21281|21226.5|21221.5|21315|21310|21172.5|21167.5|4233
1728870300000|2024-10-14 01:45:00|21227|21222|21128.5|21123.5|21309|21304|21121|21116|2810
1728870600000|2024-10-14 01:50:00|21127.5|21122.5|21054|21049|21127.5|21122.5|21052.5|21047.5|2512
1728870900000|2024-10-14 01:55:00|21054.5|21049.5|20879|20874|21055.5|21050.5|20870.5|20865.5|3672
1728871200000|2024-10-14 02:00:00|20880|20875|20823.2|20818.2|20927.5|20922.5|20781.7|20776.7|3917
1728871500000|2024-10-14 02:05:00|20822.2|20817.2|20740.7|20735.7|20822.2|20817.2|20720.7|20715.7|3512
1728871800000|2024-10-14 02:10:00|20739.7|20734.7|20852.7|20847.7|20856.2|20851.2|20732.7|20727.7|3850
1728872100000|2024-10-14 02:15:00|20855.2|20850.2|20803.2|20798.2|20883.7|20878.7|20771.2|20766.2|2354
1728872400000|2024-10-14 02:20:00|20804.2|20799.2|20765.2|20760.2|20836.2|20831.2|20752.2|20747.2|1615
1728872700000|2024-10-14 02:25:00|20761.7|20756.7|20754.7|20749.7|20777.7|20772.7|20700.7|20695.7|2875
1728873000000|2024-10-14 02:30:00|20755.7|20750.7|20810.7|20805.7|20836.7|20831.7|20725.2|20720.2|1910
1728873300000|2024-10-14 02:35:00|20811.2|20806.2|20843.2|20838.2|20891.2|20886.2|20753.2|20748.2|1706
1728873600000|2024-10-14 02:40:00|20842.7|20837.7|20809.7|20804.7|20863.2|20858.2|20784.2|20779.2|1556
1728873900000|2024-10-14 02:45:00|20811.2|20806.2|20803.2|20798.2|20853.2|20848.2|20768.7|20763.7|1566
1728874200000|2024-10-14 02:50:00|20806.2|20801.2|20937.2|20932.2|20950.2|20945.2|20799.7|20794.7|2447
1728874500000|2024-10-14 02:55:00|20936.7|20931.7|20881.7|20876.7|20940.7|20935.7|20853.2|20848.2|1279
1728874800000|2024-10-14 03:00:00|20884.2|20879.2|20936.2|20931.2|20951.7|20946.7|20841.7|20836.7|1243
1728875100000|2024-10-14 03:05:00|20935.7|20930.7|21006.2|21001.2|21006.7|21001.7|20926.2|20921.2|1572
1728875400000|2024-10-14 03:10:00|21006.7|21001.7|21058.7|21053.7|21076.7|21071.7|20985.2|20980.2|1896
1728875700000|2024-10-14 03:15:00|21055.7|21050.7|21101.7|21096.7|21110.7|21105.7|21003.7|20998.7|1476
1728876000000|2024-10-14 03:20:00|21102.2|21097.2|21141.7|21136.7|21146.2|21141.2|21078.2|21073.2|1427
1728876300000|2024-10-14 03:25:00|21140.2|21135.2|21164.7|21159.7|21177.7|21172.7|21103.7|21098.7|1353
1728876600000|2024-10-14 03:30:00|21163.7|21158.7|21115.2|21110.2|21173.2|21168.2|21109.7|21104.7|1081
1728876900000|2024-10-14 03:35:00|21114.7|21109.7|21163.2|21158.2|21171.7|21166.7|21112.7|21107.7|982
1728877200000|2024-10-14 03:40:00|21163.7|21158.7|21251.2|21246.2|21279.2|21274.2|21155.7|21150.7|1519
1728877500000|2024-10-14 03:45:00|21247.7|21242.7|21250.2|21245.2|21261.2|21256.2|21197.7|21192.7|1043
1728877800000|2024-10-14 03:50:00|21251.7|21246.7|21199.7|21194.7|21251.7|21246.7|21176.2|21171.2|557
1728878100000|2024-10-14 03:55:00|21199.2|21194.2|21185.7|21180.7|21207.2|21202.2|21177.7|21172.7|465
1728878400000|2024-10-14 04:00:00|21196.7|21166.7|21184.2|21154.2|21196.7|21166.7|21184.2|21154.2|2
1728878700000|2024-10-14 04:05:00|21184.1|21154.1|21183.6|21153.6|21184.3|21154.3|21182.9|21152.9|0
1728879000000|2024-10-14 04:10:00|21184.2|21154.2|21197.9|21167.9|21198|21168|21183.6|21153.6|0
1728879300000|2024-10-14 04:15:00|21198.2|21168.2|21199.2|21169.2|21200.1|21170.1|21197.1|21167.1|0
1728879600000|2024-10-14 04:20:00|21199.3|21169.3|21199.8|21169.8|21199.9|21169.9|21199.3|21169.3|0
1728879900000|2024-10-14 04:25:00|21199.5|21169.5|21198.8|21168.8|21200.2|21170.2|21198.4|21168.4|0
1728880200000|2024-10-14 04:30:00|21199.3|21169.3|21201.6|21171.6|21201.6|21171.6|21199.3|21169.3|0
1728880500000|2024-10-14 04:35:00|21201|21171|21199.1|21169.1|21201|21171|21199.1|21169.1|0
1728880800000|2024-10-14 04:40:00|21199.7|21169.7|21199.6|21169.6|21200.5|21170.5|21199.6|21169.6|0
1728881100000|2024-10-14 04:45:00|21200.6|21170.6|21201|21171|21201.5|21171.5|21200.3|21170.3|0
1728881400000|2024-10-14 04:50:00|21201.1|21171.1|21201.7|21171.7|21201.7|21171.7|21200.6|21170.6|0
1728881700000|2024-10-14 04:55:00|21201.1|21171.1|21201.7|21171.7|21201.7|21171.7|21201.1|21171.1|21
1728882000000|2024-10-14 05:00:00|21162.2|21157.2|21234.2|21229.2|21236.7|21231.7|21147.2|21142.2|1956
1728882300000|2024-10-14 05:05:00|21232.7|21227.7|21169.7|21164.7|21232.7|21227.7|21108.2|21103.2|1645
1728882600000|2024-10-14 05:10:00|21166.7|21161.7|21202.7|21197.7|21216.2|21211.2|21127.2|21122.2|1375
1728882900000|2024-10-14 05:15:00|21202.2|21197.2|21289.7|21284.7|21289.7|21284.7|21199.2|21194.2|1601
1728883200000|2024-10-14 05:20:00|21290.2|21285.2|21303.7|21298.7|21346.7|21341.7|21279.2|21274.2|2156
1728883500000|2024-10-14 05:25:00|21307.2|21302.2|21351.2|21346.2|21364.2|21359.2|21270.7|21265.7|1638
1728883800000|2024-10-14 05:30:00|21351.7|21346.7|21270.2|21265.2|21371.2|21366.2|21258.2|21253.2|1664
1728884100000|2024-10-14 05:35:00|21271.2|21266.2|21306.7|21301.7|21332.2|21327.2|21271.2|21266.2|1195
1728884400000|2024-10-14 05:40:00|21307.2|21302.2|21229.7|21224.7|21310.2|21305.2|21188.7|21183.7|1747
1728884700000|2024-10-14 05:45:00|21229.2|21224.2|21199.7|21194.7|21247.7|21242.7|21176.7|21171.7|1262
1728885000000|2024-10-14 05:50:00|21199.2|21194.2|21221.7|21216.7|21237.7|21232.7|21168.2|21163.2|1032
1728885300000|2024-10-14 05:55:00|21221.2|21216.2|21250.2|21245.2|21250.2|21245.2|21193.7|21188.7|858
1728885600000|2024-10-14 06:00:00|21252.7|21247.7|21204.7|21199.7|21269.2|21264.2|21200.2|21195.2|991
1728885900000|2024-10-14 06:05:00|21205.2|21200.2|21182.7|21177.7|21232.7|21227.7|21174.2|21169.2|1000
1728886200000|2024-10-14 06:10:00|21183.2|21178.2|21147.7|21142.7|21183.7|21178.7|21115.7|21110.7|1491
1728886500000|2024-10-14 06:15:00|21148.2|21143.2|21137.7|21132.7|21167.7|21162.7|21124.7|21119.7|807
1728886800000|2024-10-14 06:20:00|21138.2|21133.2|21149.7|21144.7|21166.7|21161.7|21125.7|21120.7|742
1728887100000|2024-10-14 06:25:00|21150.7|21145.7|21162.7|21157.7|21190.7|21185.7|21137.7|21132.7|846
1728887400000|2024-10-14 06:30:00|21163.7|21158.7|21120.2|21115.2|21198.2|21193.2|21110.2|21105.2|980
1728887700000|2024-10-14 06:35:00|21123.2|21118.2|21156.7|21151.7|21159.2|21154.2|21107.2|21102.2|935
1728888000000|2024-10-14 06:40:00|21153.7|21148.7|21155.7|21150.7|21170.7|21165.7|21131.2|21126.2|599
1728888300000|2024-10-14 06:45:00|21155.2|21150.2|21118.7|21113.7|21158.2|21153.2|21116.7|21111.7|527
1728888600000|2024-10-14 06:50:00|21119.7|21114.7|21145.2|21140.2|21150.2|21145.2|21105.2|21100.2|561
1728888900000|2024-10-14 06:55:00|21145.7|21140.7|21156.2|21151.2|21161.2|21156.2|21123.7|21118.7|674
1728889200000|2024-10-14 07:00:00|21155.2|21150.2|21061.7|21056.7|21177.2|21172.2|21052.7|21047.7|1354
1728889500000|2024-10-14 07:05:00|21062.7|21057.7|21085.7|21080.7|21089.7|21084.7|21043.7|21038.7|1124
1728889800000|2024-10-14 07:10:00|21081.2|21076.2|21083.2|21078.2|21102.7|21097.7|21073.2|21068.2|616
1728890100000|2024-10-14 07:15:00|21081.2|21076.2|21093.7|21088.7|21096.2|21091.2|21057.2|21052.2|752
1728890400000|2024-10-14 07:20:00|21094.2|21089.2|21123.7|21118.7|21134.7|21129.7|21089.7|21084.7|1097
1728890700000|2024-10-14 07:25:00|21123.2|21118.2|21093.7|21088.7|21145.7|21140.7|21089.2|21084.2|883
1728891000000|2024-10-14 07:30:00|21093.2|21088.2|21061.2|21056.2|21098.2|21093.2|21061.2|21056.2|693
1728891300000|2024-10-14 07:35:00|21060.2|21055.2|21083.7|21078.7|21107.7|21102.7|21059.7|21054.7|619
1728891600000|2024-10-14 07:40:00|21083.2|21078.2|21097.2|21092.2|21111.2|21106.2|21080.7|21075.7|669
1728891900000|2024-10-14 07:45:00|21096.2|21091.2|21083.7|21078.7|21096.2|21091.2|21063.7|21058.7|745
1728892200000|2024-10-14 07:50:00|21083.2|21078.2|21057.7|21052.7|21083.2|21078.2|21050.7|21045.7|841
1728892500000|2024-10-14 07:55:00|21058.2|21053.2|21088.2|21083.2|21091.7|21086.7|21054.2|21049.2|809
1728892800000|2024-10-14 08:00:00|21092.2|21087.2|21097.2|21092.2|21102.2|21097.2|21081.7|21076.7|887
1728893100000|2024-10-14 08:05:00|21096.7|21091.7|21099.2|21094.2|21123.7|21118.7|21086.2|21081.2|970
1728893400000|2024-10-14 08:10:00|21102.7|21097.7|21101.2|21096.2|21118.7|21113.7|21100.2|21095.2|677
1728893700000|2024-10-14 08:15:00|21103.7|21098.7|21113.7|21108.7|21116.7|21111.7|21091.7|21086.7|653
1728894000000|2024-10-14 08:20:00|21113.2|21108.2|21089.7|21084.7|21114.2|21109.2|21089.7|21084.7|306
1728894300000|2024-10-14 08:25:00|21086.7|21081.7|21060.2|21055.2|21096.2|21091.2|21059.7|21054.7|760
1728894600000|2024-10-14 08:30:00|21083.7|21053.7|21091.4|21061.4|21093.1|21063.1|21081.7|21051.7|1
1728894900000|2024-10-14 08:35:00|21091.7|21061.7|21095.6|21065.6|21096.8|21066.8|21088|21058|113
1728895200000|2024-10-14 08:40:00|21095.3|21065.3|21097.2|21067.2|21098|21068|21095|21065|0
1728895500000|2024-10-14 08:45:00|21096.6|21066.6|21097.1|21067.1|21098.5|21068.5|21095.8|21065.8|0
1728895800000|2024-10-14 08:50:00|21096.8|21066.8|21077.1|21047.1|21097|21067|21077.1|21047.1|0
1728896100000|2024-10-14 08:55:00|21076.9|21046.9|21075.8|21045.8|21077.5|21047.5|21073.6|21043.6|0
1728896400000|2024-10-14 09:00:00|21076.1|21046.1|21088.4|21058.4|21089.7|21059.7|21076.1|21046.1|0
1728896700000|2024-10-14 09:05:00|21089.4|21059.4|21087.2|21057.2|21090.6|21060.6|21087.2|21057.2|0
1728897000000|2024-10-14 09:10:00|21087.8|21057.8|21086.8|21056.8|21087.8|21057.8|21084.5|21054.5|0
1728897300000|2024-10-14 09:15:00|21091.2|21083.2|21103.7|21095.7|21108.2|21100.2|21078.2|21070.2|152
1728897600000|2024-10-14 09:20:00|21104.2|21096.2|21098.2|21090.2|21105.2|21097.2|21092.2|21084.2|126
1728897900000|2024-10-14 09:25:00|21098.7|21090.7|21085.7|21077.7|21101.7|21093.7|21085.7|21077.7|122
1728898200000|2024-10-14 09:30:00|21081.7|21073.7|21057.7|21049.7|21081.7|21073.7|21050.2|21042.2|196
1728898500000|2024-10-14 09:35:00|21057.2|21049.2|21039.2|21031.2|21057.7|21049.7|21036.2|21028.2|167
1728898800000|2024-10-14 09:40:00|21038.7|21030.7|21039.2|21031.2|21042.7|21034.7|21027.2|21019.2|199
1728899100000|2024-10-14 09:45:00|21038.7|21030.7|21064.2|21056.2|21070.7|21062.7|21037.7|21029.7|159
1728899400000|2024-10-14 09:50:00|21064.7|21056.7|21054.7|21046.7|21066.7|21058.7|21041.7|21033.7|135
1728899700000|2024-10-14 09:55:00|21050.7|21042.7|21052.2|21044.2|21053.7|21045.7|21045.2|21037.2|92
1728900000000|2024-10-14 10:00:00|21052.7|21044.7|21061.7|21053.7|21064.2|21056.2|21049.2|21041.2|66
1728900300000|2024-10-14 10:05:00|21062.2|21054.2|21069.7|21061.7|21069.7|21061.7|21057.7|21049.7|61
1728900600000|2024-10-14 10:10:00|21070.2|21062.2|21070.7|21062.7|21073.7|21065.7|21064.7|21056.7|34
1728900900000|2024-10-14 10:15:00|21069.7|21061.7|21084.7|21076.7|21085.7|21077.7|21065.2|21057.2|68
1728901200000|2024-10-14 10:20:00|21083.7|21075.7|21094.2|21086.2|21097.7|21089.7|21082.7|21074.7|80
1728901500000|2024-10-14 10:25:00|21094.7|21086.7|21067.7|21059.7|21094.7|21086.7|21066.2|21058.2|67
1728901800000|2024-10-14 10:30:00|21068.2|21060.2|21062.7|21054.7|21071.2|21063.2|21055.2|21047.2|69
1728902100000|2024-10-14 10:35:00|21063.2|21055.2|21068.7|21060.7|21072.7|21064.7|21053.2|21045.2|217
1728902400000|2024-10-14 10:40:00|21068.2|21060.2|21048.2|21040.2|21068.2|21060.2|21029.7|21021.7|320
1728902700000|2024-10-14 10:45:00|21048.7|21040.7|21036.7|21028.7|21048.7|21040.7|21036.7|21028.7|86
1728903000000|2024-10-14 10:50:00|21036.2|21028.2|20947.7|20939.7|21036.2|21028.2|20937.2|20929.2|676
1728903300000|2024-10-14 10:55:00|20948.2|20940.2|20913.7|20905.7|20963.7|20955.7|20911.7|20903.7|708
1728903600000|2024-10-14 11:00:00|20916.2|20908.2|20962.2|20954.2|20968.2|20960.2|20916.2|20908.2|469
1728903900000|2024-10-14 11:05:00|20962.7|20954.7|20974.7|20966.7|20978.2|20970.2|20958.2|20950.2|210
1728904200000|2024-10-14 11:10:00|20975.2|20967.2|20979.2|20971.2|20981.7|20973.7|20958.2|20950.2|226
1728904500000|2024-10-14 11:15:00|20979.7|20971.7|20970.2|20962.2|20979.7|20971.7|20966.2|20958.2|39
1728904800000|2024-10-14 11:20:00|20969.7|20961.7|20983.7|20975.7|20987.7|20979.7|20969.7|20961.7|98
1728905100000|2024-10-14 11:25:00|20984.2|20976.2|20987.7|20979.7|20992.2|20984.2|20980.7|20972.7|76
1728905400000|2024-10-14 11:30:00|20988.2|20980.2|20996.7|20988.7|21003.2|20995.2|20986.2|20978.2|77
1728905700000|2024-10-14 11:35:00|20997.2|20989.2|20996.7|20988.7|21000.7|20992.7|20988.7|20980.7|36
1728906000000|2024-10-14 11:40:00|20996.2|20988.2|21019.2|21011.2|21022.2|21014.2|20992.2|20984.2|171
1728906300000|2024-10-14 11:45:00|21019.7|21011.7|20997.7|20989.7|21028.7|21020.7|20996.7|20988.7|97
1728906600000|2024-10-14 11:50:00|20997.2|20989.2|20994.7|20986.7|21000.7|20992.7|20983.7|20975.7|41
1728906900000|2024-10-14 11:55:00|20995.2|20987.2|20985.2|20977.2|20999.2|20991.2|20985.2|20977.2|54
1728907200000|2024-10-14 12:00:00|20985.7|20977.7|20993.2|20985.2|20993.2|20985.2|20977.2|20969.2|102
1728907500000|2024-10-14 12:05:00|20993.7|20985.7|20982.2|20974.2|21011.2|21003.2|20981.7|20973.7|50
1728907800000|2024-10-14 12:10:00|20982.7|20974.7|20980.7|20972.7|20988.2|20980.2|20972.7|20964.7|46
1728908100000|2024-10-14 12:15:00|20981.7|20973.7|20983.7|20975.7|20987.2|20979.2|20976.7|20968.7|33
1728908400000|2024-10-14 12:20:00|20983.2|20975.2|20981.7|20973.7|20992.2|20984.2|20979.2|20971.2|46
1728908700000|2024-10-14 12:25:00|20982.2|20974.2|20985.7|20977.7|20996.2|20988.2|20978.2|20970.2|35
1728909000000|2024-10-14 12:30:00|20986.2|20978.2|20990.2|20982.2|20990.7|20982.7|20974.7|20966.7|36
1728909300000|2024-10-14 12:35:00|20989.2|20981.2|20982.7|20974.7|20999.2|20991.2|20982.2|20974.2|52
1728909600000|2024-10-14 12:40:00|20983.2|20975.2|20996.7|20988.7|20997.2|20989.2|20981.7|20973.7|39
1728909900000|2024-10-14 12:45:00|20997.2|20989.2|21010.2|21002.2|21012.2|21004.2|20991.2|20983.2|79
1728910200000|2024-10-14 12:50:00|21011.2|21003.2|21006.2|20998.2|21017.2|21009.2|21006.2|20998.2|35
1728910500000|2024-10-14 12:55:00|21005.7|20997.7|21005.7|20997.7|21012.7|21004.7|21002.2|20994.2|64
1728910800000|2024-10-14 13:00:00|21005.2|20997.2|21013.2|21005.2|21015.2|21007.2|20996.2|20988.2|26
1728911100000|2024-10-14 13:05:00|21013.7|21005.7|21012.7|21004.7|21015.2|21007.2|21006.2|20998.2|44
1728911400000|2024-10-14 13:10:00|21012.2|21004.2|21033.2|21025.2|21036.7|21028.7|21006.2|20998.2|98
1728911700000|2024-10-14 13:15:00|21032.7|21024.7|21031.2|21023.2|21034.7|21026.7|21022.2|21014.2|124
1728912000000|2024-10-14 13:20:00|21031.7|21023.7|21019.2|21011.2|21034.2|21026.2|21016.2|21008.2|26
1728912300000|2024-10-14 13:25:00|21018.7|21010.7|21012.2|21004.2|21021.2|21013.2|21010.7|21002.7|37
1728912600000|2024-10-14 13:30:00|21012.7|21004.7|21002.2|20994.2|21048.7|21040.7|20943.2|20935.2|1094
1728912900000|2024-10-14 13:35:00|21001.7|20993.7|20880.2|20872.2|21001.7|20993.7|20869.2|20861.2|698
1728913200000|2024-10-14 13:40:00|20878.2|20870.2|21298.7|21290.7|21319.2|21311.2|20874.2|20866.2|3720
1728913500000|2024-10-14 13:45:00|21299.7|21291.7|21340.7|21332.7|21359.2|21351.2|21209.7|21201.7|2591
1728913800000|2024-10-14 13:50:00|21341.2|21333.2|21320.2|21312.2|21402.2|21394.2|21295.2|21287.2|1639
1728914100000|2024-10-14 13:55:00|21320.7|21312.7|21329.7|21321.7|21370.2|21362.2|21270.7|21262.7|756
1728914400000|2024-10-14 14:00:00|21330.2|21322.2|21349.2|21341.2|21398.7|21390.7|21312.2|21304.2|779
1728914700000|2024-10-14 14:05:00|21348.2|21340.2|21280.2|21272.2|21358.7|21350.7|21222.2|21214.2|788
1728915000000|2024-10-14 14:10:00|21281.7|21273.7|21211.7|21203.7|21284.2|21276.2|21199.2|21191.2|439
1728915300000|2024-10-14 14:15:00|21212.2|21204.2|21207.2|21199.2|21242.2|21234.2|21193.2|21185.2|486
1728915600000|2024-10-14 14:20:00|21206.7|21198.7|21311.7|21303.7|21330.2|21322.2|21196.2|21188.2|606
1728915900000|2024-10-14 14:25:00|21309.7|21301.7|21312.7|21304.7|21349.7|21341.7|21294.2|21286.2|543
1728916200000|2024-10-14 14:30:00|21311.7|21303.7|21284.7|21276.7|21312.2|21304.2|21265.2|21257.2|324
1728916500000|2024-10-14 14:35:00|21285.2|21277.2|21262.7|21254.7|21288.7|21280.7|21238.7|21230.7|373
1728916800000|2024-10-14 14:40:00|21262.2|21254.2|21252.2|21244.2|21277.7|21269.7|21229.7|21221.7|236
1728917100000|2024-10-14 14:45:00|21253.2|21245.2|21204.2|21196.2|21255.2|21247.2|21204.2|21196.2|362
1728917400000|2024-10-14 14:50:00|21205.2|21197.2|21188.7|21180.7|21205.2|21197.2|21160.2|21152.2|466
1728917700000|2024-10-14 14:55:00|21188.2|21180.2|21199.2|21191.2|21229.7|21221.7|21177.7|21169.7|479
1728918000000|2024-10-14 15:00:00|21198.7|21190.7|21188.7|21180.7|21217.7|21209.7|21175.2|21167.2|356
1728918300000|2024-10-14 15:05:00|21186.7|21178.7|21233.7|21225.7|21234.7|21226.7|21186.7|21178.7|190
1728918600000|2024-10-14 15:10:00|21233.2|21225.2|21214.7|21206.7|21236.7|21228.7|21201.2|21193.2|108
1728918900000|2024-10-14 15:15:00|21215.7|21207.7|21206.2|21198.2|21259.2|21251.2|21203.2|21195.2|296
1728919200000|2024-10-14 15:20:00|21206.7|21198.7|21144.2|21136.2|21206.7|21198.7|21136.7|21128.7|466
1728919500000|2024-10-14 15:25:00|21143.7|21135.7|21132.2|21124.2|21158.7|21150.7|21126.7|21118.7|252
1728919800000|2024-10-14 15:30:00|21132.7|21124.7|21145.2|21137.2|21163.7|21155.7|21110.2|21102.2|410
1728920100000|2024-10-14 15:35:00|21144.2|21136.2|21164.2|21156.2|21168.2|21160.2|21135.7|21127.7|290
1728920400000|2024-10-14 15:40:00|21163.7|21155.7|21128.7|21120.7|21167.7|21159.7|21114.7|21106.7|288
1728920700000|2024-10-14 15:45:00|21126.2|21118.2|21146.2|21138.2|21152.7|21144.7|21120.7|21112.7|189
1728921000000|2024-10-14 15:50:00|21146.7|21138.7|21153.2|21145.2|21166.7|21158.7|21146.7|21138.7|90
1728921300000|2024-10-14 15:55:00|21152.7|21144.7|21216.7|21208.7|21220.2|21212.2|21151.7|21143.7|192
1728921600000|2024-10-14 16:00:00|21214.7|21206.7|21220.7|21212.7|21229.7|21221.7|21210.7|21202.7|193
1728921900000|2024-10-14 16:05:00|21221.2|21213.2|21211.7|21203.7|21224.7|21216.7|21201.7|21193.7|156
1728922200000|2024-10-14 16:10:00|21211.2|21203.2|21196.7|21188.7|21220.7|21212.7|21192.7|21184.7|301
1728922500000|2024-10-14 16:15:00|21197.2|21189.2|21168.2|21160.2|21197.7|21189.7|21166.2|21158.2|89
1728922800000|2024-10-14 16:20:00|21167.7|21159.7|21165.2|21157.2|21173.2|21165.2|21148.2|21140.2|152
1728923100000|2024-10-14 16:25:00|21164.7|21156.7|21172.2|21164.2|21183.2|21175.2|21164.2|21156.2|81
1728923400000|2024-10-14 16:30:00|21172.7|21164.7|21185.2|21177.2|21192.2|21184.2|21168.7|21160.7|55
1728923700000|2024-10-14 16:35:00|21184.7|21176.7|21159.2|21151.2|21195.7|21187.7|21154.2|21146.2|111
1728924000000|2024-10-14 16:40:00|21160.7|21152.7|21179.2|21171.2|21181.2|21173.2|21149.2|21141.2|65
1728924300000|2024-10-14 16:45:00|21179.7|21171.7|21184.7|21176.7|21190.2|21182.2|21173.2|21165.2|88
1728924600000|2024-10-14 16:50:00|21186.2|21178.2|21192.7|21184.7|21193.2|21185.2|21177.2|21169.2|54
1728924900000|2024-10-14 16:55:00|21192.2|21184.2|21157.7|21149.7|21197.2|21189.2|21156.2|21148.2|82
1728925200000|2024-10-14 17:00:00|21158.2|21150.2|21143.2|21135.2|21165.2|21157.2|21136.7|21128.7|144
1728925500000|2024-10-14 17:05:00|21140.2|21132.2|21112.7|21104.7|21143.2|21135.2|21111.7|21103.7|186
1728925800000|2024-10-14 17:10:00|21114.2|21106.2|21061.2|21053.2|21124.2|21116.2|21061.2|21053.2|320
1728926100000|2024-10-14 17:15:00|21062.7|21054.7|21083.2|21075.2|21083.2|21075.2|21058.7|21050.7|225
1728926400000|2024-10-14 17:20:00|21082.7|21074.7|21084.2|21076.2|21091.7|21083.7|21072.2|21064.2|152
1728926700000|2024-10-14 17:25:00|21083.2|21075.2|21094.7|21086.7|21115.2|21107.2|21078.7|21070.7|125
1728927000000|2024-10-14 17:30:00|21094.2|21086.2|21129.2|21121.2|21130.2|21122.2|21090.7|21082.7|53
1728927300000|2024-10-14 17:35:00|21128.7|21120.7|21149.7|21141.7|21159.2|21151.2|21124.7|21116.7|92
1728927600000|2024-10-14 17:40:00|21149.2|21141.2|21130.7|21122.7|21149.2|21141.2|21127.2|21119.2|57
1728927900000|2024-10-14 17:45:00|21130.2|21122.2|21131.7|21123.7|21141.7|21133.7|21114.2|21106.2|56
1728928200000|2024-10-14 17:50:00|21131.2|21123.2|21115.2|21107.2|21139.7|21131.7|21112.7|21104.7|56
1728928500000|2024-10-14 17:55:00|21116.7|21108.7|21111.2|21103.2|21129.2|21121.2|21111.2|21103.2|40
1728928800000|2024-10-14 18:00:00|21110.7|21102.7|21106.7|21098.7|21119.7|21111.7|21097.2|21089.2|59
1728929100000|2024-10-14 18:05:00|21106.2|21098.2|21112.2|21104.2|21113.2|21105.2|21092.2|21084.2|20
1728929400000|2024-10-14 18:10:00|21111.7|21103.7|21112.2|21104.2|21113.2|21105.2|21098.7|21090.7|12
1728929700000|2024-10-14 18:15:00|21111.7|21103.7|21090.7|21082.7|21113.7|21105.7|21089.7|21081.7|56
1728930000000|2024-10-14 18:20:00|21091.2|21083.2|21076.2|21068.2|21093.7|21085.7|21059.7|21051.7|129
1728930300000|2024-10-14 18:25:00|21076.7|21068.7|21078.2|21070.2|21086.7|21078.7|21072.7|21064.7|41
1728930600000|2024-10-14 18:30:00|21078.7|21070.7|21103.7|21095.7|21114.2|21106.2|21074.2|21066.2|95
1728930900000|2024-10-14 18:35:00|21103.2|21095.2|21131.7|21123.7|21139.7|21131.7|21103.2|21095.2|69
1728931200000|2024-10-14 18:40:00|21130.2|21122.2|21137.7|21129.7|21139.2|21131.2|21122.7|21114.7|55
1728931500000|2024-10-14 18:45:00|21138.2|21130.2|21132.2|21124.2|21141.2|21133.2|21129.2|21121.2|51
1728931800000|2024-10-14 18:50:00|21129.2|21121.2|21112.7|21104.7|21134.7|21126.7|21105.2|21097.2|140
1728932100000|2024-10-14 18:55:00|21110.7|21102.7|21098.3|21068.3|21115.2|21107.2|21084.7|21068.3|133
1728932400000|2024-10-14 19:00:00|21098.2|21068.2|21098.2|21068.2|21114.1|21084.1|21085.8|21055.8|0
1728932700000|2024-10-14 19:05:00|21098.4|21068.4|21090|21060|21101.3|21071.3|21080.5|21050.5|0
1728933000000|2024-10-14 19:10:00|21089.9|21059.9|21078|21048|21098.7|21068.7|21078|21048|0
1728933300000|2024-10-14 19:15:00|21077.8|21047.8|21103.9|21073.9|21113.3|21083.3|21068.3|21038.3|0
1728933600000|2024-10-14 19:20:00|21103.8|21073.8|21098.3|21068.3|21103.8|21073.8|21079.2|21049.2|0
1728933900000|2024-10-14 19:25:00|21098.2|21068.2|21042.1|21012.1|21098.2|21068.2|21034.5|21004.5|0
1728934200000|2024-10-14 19:30:00|21041.8|21011.8|21066.1|21036.1|21080.4|21050.4|21039.2|21009.2|0
1728934500000|2024-10-14 19:35:00|21066|21036|21041.1|21011.1|21080.3|21050.3|21036.3|21006.3|0
1728934800000|2024-10-14 19:40:00|21041.3|21011.3|21052.9|21022.9|21063.4|21033.4|21034.1|21004.1|0
1728935100000|2024-10-14 19:45:00|21052.8|21022.8|21050.7|21020.7|21059.2|21029.2|21038.7|21008.7|0
1728935400000|2024-10-14 19:50:00|21050.6|21020.6|21049.2|21019.2|21057.7|21027.7|21040|21010|0
1728935700000|2024-10-14 19:55:00|21048.7|21018.7|21054.9|21024.9|21078.9|21048.9|21039.9|21009.9|0
1728936000000|2024-10-14 20:00:00|21055.2|21025.2|21053.8|21023.8|21058.7|21028.7|21050.5|21020.5|0
1728936300000|2024-10-14 20:05:00|21053.3|21023.3|21058.2|21028.2|21058.8|21028.8|21053.2|21023.2|0
1728936600000|2024-10-14 20:10:00|21057.6|21027.6|21056.6|21026.6|21058.8|21028.8|21056.4|21026.4|0
1728936900000|2024-10-14 20:15:00|21057.1|21027.1|21058.3|21028.3|21058.9|21028.9|21056|21026|0
1728937200000|2024-10-14 20:20:00|21057.8|21027.8|21057.9|21027.9|21058.5|21028.5|21055.8|21025.8|0
1728937500000|2024-10-14 20:25:00|21057.4|21027.4|21059|21029|21059.6|21029.6|21057.3|21027.3|0
1728937800000|2024-10-14 20:30:00|21058.5|21028.5|21058.3|21028.3|21059.1|21029.1|21057.5|21027.5|0
1728938100000|2024-10-14 20:35:00|21057.8|21027.8|21060.2|21030.2|21060.2|21030.2|21056.6|21026.6|0
1728938400000|2024-10-14 20:40:00|21059.9|21029.9|21073.1|21043.1|21079.6|21049.6|21059.6|21029.6|0
1728938700000|2024-10-14 20:45:00|21072.6|21042.6|21077.5|21047.5|21078.1|21048.1|21071.9|21041.9|0
1728939000000|2024-10-14 20:50:00|21078|21048|21086.9|21056.9|21087.2|21057.2|21077.5|21047.5|0
1728939300000|2024-10-14 20:55:00|21087.1|21057.1|21103.3|21073.3|21104.5|21074.5|21086.6|21056.6|0
1728939600000|2024-10-14 21:00:00|21103.2|21073.2|21102.1|21072.1|21103.2|21073.2|21100.4|21070.4|0
1728939900000|2024-10-14 21:05:00|21102.2|21072.2|21101.7|21071.7|21102.4|21072.4|21101.6|21071.6|0
1728940200000|2024-10-14 21:10:00|21101.4|21071.4|21096.9|21066.9|21101.5|21071.5|21094.9|21064.9|0
1728940500000|2024-10-14 21:15:00|21098.2|21068.2|21098.6|21068.6|21098.6|21068.6|21095.6|21065.6|0
1728940800000|2024-10-14 21:20:00|21098|21068|21099.8|21069.8|21100.2|21070.2|21098|21068|0
1728941100000|2024-10-14 21:25:00|21100|21070|21098.2|21068.2|21100.3|21070.3|21098.2|21068.2|0
1728941400000|2024-10-14 21:30:00|21099.2|21069.2|21099.1|21069.1|21099.4|21069.4|21099.1|21069.1|0
1728941700000|2024-10-14 21:35:00|21099.3|21069.3|21100.3|21070.3|21100.5|21070.5|21098.8|21068.8|0
1728942000000|2024-10-14 21:40:00|21100.6|21070.6|21102.1|21072.1|21102.5|21072.5|21100.6|21070.6|0
1728942300000|2024-10-14 21:45:00|21102|21072|21100|21070|21102|21072|21100|21070|0
1728942600000|2024-10-14 21:50:00|21099.6|21069.6|21099.3|21069.3|21100.2|21070.2|21099.3|21069.3|0
1728942900000|2024-10-14 21:55:00|21099.8|21069.8|21099.5|21069.5|21100.9|21070.9|21099.2|21069.2|0
1728943200000|2024-10-14 22:00:00|21102.6|21072.6|21107.3|21077.3|21107.3|21077.3|21097.2|21067.2|0
1728943500000|2024-10-14 22:05:00|21106.8|21076.8|21101.6|21071.6|21107.2|21077.2|21100.7|21070.7|0
1728943800000|2024-10-14 22:10:00|21101.1|21071.1|21101.9|21071.9|21103.1|21073.1|21101|21071|0
1728944100000|2024-10-14 22:15:00|21102.5|21072.5|21102.5|21072.5|21103.7|21073.7|21102.5|21072.5|0
1728944400000|2024-10-14 22:20:00|21102|21072|21101.4|21071.4|21102.5|21072.5|21101.4|21071.4|0
1728944700000|2024-10-14 22:25:00|21102|21072|21102.8|21072.8|21104|21074|21101.4|21071.4|0
1728945000000|2024-10-14 22:30:00|21103.1|21073.1|21103.4|21073.4|21103.4|21073.4|21102.8|21072.8|0
1728945300000|2024-10-14 22:35:00|21102.9|21072.9|21100|21070|21102.9|21072.9|21098.1|21068.1|0
1728945600000|2024-10-14 22:40:00|21100.3|21070.3|21100.9|21070.9|21100.9|21070.9|21099.1|21069.1|0
1728945900000|2024-10-14 22:45:00|21100.4|21070.4|21103|21073|21103|21073|21100.3|21070.3|0
1728946200000|2024-10-14 22:50:00|21102.8|21072.8|21104.3|21074.3|21104.3|21074.3|21101.7|21071.7|0
1728946500000|2024-10-14 22:55:00|21104.8|21074.8|21105.5|21075.5|21105.5|21075.5|21102.8|21072.8|0
1728946800000|2024-10-14 23:00:00|21104.4|21074.4|21104.9|21074.9|21106|21076|21103.3|21073.3|0
1728947100000|2024-10-14 23:05:00|21104.3|21074.3|21105.2|21075.2|21105.7|21075.7|21104.3|21074.3|0
1728947400000|2024-10-14 23:10:00|21105.8|21075.8|21106.4|21076.4|21106.4|21076.4|21104.6|21074.6|0
1728947700000|2024-10-14 23:15:00|21106.9|21076.9|21107.2|21077.2|21107.6|21077.6|21106|21076|0
1728948000000|2024-10-14 23:20:00|21107.7|21077.7|21110.1|21080.1|21110.7|21080.7|21107.2|21077.2|0
1728948300000|2024-10-14 23:25:00|21110.3|21080.3|21110.7|21080.7|21111.3|21081.3|21109.2|21079.2|0
1728948600000|2024-10-14 23:30:00|21110.2|21080.2|21111.7|21081.7|21113.6|21083.6|21110.1|21080.1|0
1728948900000|2024-10-14 23:35:00|21111.9|21081.9|21110.9|21080.9|21112.3|21082.3|21110.5|21080.5|0
1728949200000|2024-10-14 23:40:00|21110.6|21080.6|21114.2|21084.2|21114.8|21084.8|21110.3|21080.3|0
1728949500000|2024-10-14 23:45:00|21114.5|21084.5|21115.3|21085.3|21117|21087|21114.2|21084.2|0
1728949800000|2024-10-14 23:50:00|21115.8|21085.8|21115.4|21085.4|21116.6|21086.6|21115.3|21085.3|0
1728950100000|2024-10-14 23:55:00|21115.9|21085.9|21113.6|21083.6|21116|21086|21113.1|21083.1|0
1728950400000|2024-10-15 00:00:00|21114.2|21084.2|21111.3|21081.3|21114.8|21084.8|21110.4|21080.4|0
1728950700000|2024-10-15 00:05:00|21111.8|21081.8|21107.8|21077.8|21112.2|21082.2|21107.8|21077.8|0
1728951000000|2024-10-15 00:10:00|21108.3|21078.3|21107.3|21077.3|21109.3|21079.3|21106.4|21076.4|0
1728951300000|2024-10-15 00:15:00|21107.5|21077.5|21110.5|21080.5|21110.5|21080.5|21107.4|21077.4|0
1728951600000|2024-10-15 00:20:00|21110.6|21080.6|21109.5|21079.5|21110.6|21080.6|21109.5|21079.5|0
1728951900000|2024-10-15 00:25:00|21110.1|21080.1|21110.4|21080.4|21110.6|21080.6|21108.5|21078.5|0
1728952200000|2024-10-15 00:30:00|21109.9|21079.9|21107.9|21077.9|21110.7|21080.7|21107.2|21077.2|0
1728952500000|2024-10-15 00:35:00|21108.1|21078.1|21109.7|21079.7|21110|21080|21107.9|21077.9|0
1728952800000|2024-10-15 00:40:00|21109.5|21079.5|21109.7|21079.7|21111.2|21081.2|21108.3|21078.3|0
1728953100000|2024-10-15 00:45:00|21109.2|21079.2|21086.5|21056.5|21109.2|21079.2|21085.4|21055.4|0
1728953400000|2024-10-15 00:50:00|21086|21056|21091.2|21061.2|21092.1|21062.1|21084.9|21054.9|0
1728953700000|2024-10-15 00:55:00|21091.5|21061.5|21100.7|21070.7|21101.9|21071.9|21090.2|21060.2|0
1728954000000|2024-10-15 01:00:00|21100.2|21070.2|21086|21056|21100.7|21070.7|21085.4|21055.4|0
1728954300000|2024-10-15 01:05:00|21085.7|21055.7|21051.5|21021.5|21087.3|21057.3|21051|21021|0
1728954600000|2024-10-15 01:10:00|21046.5|21016.5|21061.6|21031.6|21066.6|21036.6|21046.5|21016.5|0
1728954900000|2024-10-15 01:15:00|21057.1|21027.1|21062.3|21057.3|21079.3|21074.3|20993.3|20988.3|1940
1728955200000|2024-10-15 01:20:00|21058.8|21053.8|21071.3|21066.3|21098.3|21093.3|21054.8|21049.8|774
1728955500000|2024-10-15 01:25:00|21070.3|21065.3|21024.3|21019.3|21081.3|21076.3|21017.3|21012.3|887
1728955800000|2024-10-15 01:30:00|21024.8|21019.8|21015.3|21010.3|21080.3|21075.3|20951.3|20946.3|4283
1728956100000|2024-10-15 01:35:00|21012.3|21007.3|21009.8|21004.8|21063.3|21058.3|20944.8|20939.8|3013
1728956400000|2024-10-15 01:40:00|21013.3|21008.3|21095.8|21090.8|21105.3|21100.3|20987.3|20982.3|2018
1728956700000|2024-10-15 01:45:00|21093.8|21088.8|21016.8|21011.8|21118.8|21113.8|21005.8|21000.8|1870
1728957000000|2024-10-15 01:50:00|21017.8|21012.8|21015.3|21010.3|21088.8|21083.8|21004.8|20999.8|1692
1728957300000|2024-10-15 01:55:00|21016.8|21011.8|20983.3|20978.3|21017.8|21012.8|20933.3|20928.3|2326
1728957600000|2024-10-15 02:00:00|20980.8|20975.8|21016.8|21011.8|21054.3|21049.3|20939.3|20934.3|2108
1728957900000|2024-10-15 02:05:00|21015.8|21010.8|20953.3|20948.3|21025.3|21020.3|20944.8|20939.8|1519
1728958200000|2024-10-15 02:10:00|20952.3|20947.3|20938.3|20933.3|20980.3|20975.3|20913.8|20908.8|1404
1728958500000|2024-10-15 02:15:00|20937.3|20932.3|20925.8|20920.8|20972.8|20967.8|20898.3|20893.3|1468
1728958800000|2024-10-15 02:20:00|20928.8|20923.8|20978.3|20973.3|21026.8|21021.8|20928.8|20923.8|2358
1728959100000|2024-10-15 02:25:00|20978.8|20973.8|20948.3|20943.3|21008.8|21003.8|20940.3|20935.3|1604
1728959400000|2024-10-15 02:30:00|20948.8|20943.8|20997.8|20992.8|21015.3|21010.3|20947.8|20942.8|1482
1728959700000|2024-10-15 02:35:00|20996.8|20991.8|20922.8|20917.8|20996.8|20991.8|20922.8|20917.8|1536
1728960000000|2024-10-15 02:40:00|20922.3|20917.3|20864.3|20859.3|20936.3|20931.3|20859.8|20854.8|1604
1728960300000|2024-10-15 02:45:00|20866.8|20861.8|20841.8|20836.8|20893.3|20888.3|20815.8|20810.8|1995
1728960600000|2024-10-15 02:50:00|20841.3|20836.3|20855.3|20850.3|20865.8|20860.8|20823.8|20818.8|1155
1728960900000|2024-10-15 02:55:00|20854.8|20849.8|20837.8|20832.8|20856.8|20851.8|20817.8|20812.8|693
1728961200000|2024-10-15 03:00:00|20837.3|20832.3|20805.3|20800.3|20890.8|20885.8|20801.3|20796.3|1572
1728961500000|2024-10-15 03:05:00|20805.8|20800.8|20773.8|20768.8|20821.3|20816.3|20765.3|20760.3|1212
1728961800000|2024-10-15 03:10:00|20776.8|20771.8|20768.3|20763.3|20808.3|20803.3|20762.8|20757.8|1150
1728962100000|2024-10-15 03:15:00|20767.8|20762.8|20786.3|20781.3|20812.3|20807.3|20748.8|20743.8|1102
1728962400000|2024-10-15 03:20:00|20785.8|20780.8|20762.8|20757.8|20799.3|20794.3|20753.8|20748.8|905
1728962700000|2024-10-15 03:25:00|20762.3|20757.3|20828.8|20823.8|20835.8|20830.8|20760.3|20755.3|1371
1728963000000|2024-10-15 03:30:00|20829.8|20824.8|20838.3|20833.3|20845.8|20840.8|20813.3|20808.3|1647
1728963300000|2024-10-15 03:35:00|20834.3|20829.3|20827.8|20822.8|20847.8|20842.8|20817.8|20812.8|631
1728963600000|2024-10-15 03:40:00|20827.3|20822.3|20819.3|20814.3|20830.8|20825.8|20805.8|20800.8|365
1728963900000|2024-10-15 03:45:00|20819.8|20814.8|20827.8|20822.8|20833.8|20828.8|20801.3|20796.3|347
1728964200000|2024-10-15 03:50:00|20827.3|20822.3|20825.3|20820.3|20839.3|20834.3|20817.3|20812.3|392
1728964500000|2024-10-15 03:55:00|20824.8|20819.8|20824.3|20819.3|20833.3|20828.3|20811.3|20806.3|384
1728964800000|2024-10-15 04:00:00|20837.3|20807.3|20832.2|20802.2|20837.3|20807.3|20831.7|20801.7|0
1728965100000|2024-10-15 04:05:00|20832.5|20802.5|20831.8|20801.8|20832.7|20802.7|20831.1|20801.1|0
1728965400000|2024-10-15 04:10:00|20832.3|20802.3|20832.4|20802.4|20833.1|20803.1|20832.2|20802.2|0
1728965700000|2024-10-15 04:15:00|20832.1|20802.1|20831.3|20801.3|20832.4|20802.4|20830.8|20800.8|0
1728966000000|2024-10-15 04:20:00|20831.5|20801.5|20831.5|20801.5|20832.6|20802.6|20831.3|20801.3|0
1728966300000|2024-10-15 04:25:00|20831.4|20801.4|20830.6|20800.6|20831.4|20801.4|20830.1|20800.1|0
1728966600000|2024-10-15 04:30:00|20830.9|20800.9|20830.8|20800.8|20831.4|20801.4|20830.3|20800.3|0
1728966900000|2024-10-15 04:35:00|20831.4|20801.4|20831.4|20801.4|20832.7|20802.7|20830.8|20800.8|0
1728967200000|2024-10-15 04:40:00|20831.5|20801.5|20832.2|20802.2|20833|20803|20831.5|20801.5|0
1728967500000|2024-10-15 04:45:00|20832.5|20802.5|20832.3|20802.3|20834|20804|20831.9|20801.9|0
1728967800000|2024-10-15 04:50:00|20832|20802|20832|20802|20832|20802|20831.5|20801.5|0
1728968100000|2024-10-15 04:55:00|20832.5|20802.5|20831.7|20801.7|20832.5|20802.5|20831.2|20801.2|8
1728968400000|2024-10-15 05:00:00|20810.8|20805.8|20775.3|20770.3|20834.3|20829.3|20770.3|20765.3|1603
1728968700000|2024-10-15 05:05:00|20774.8|20769.8|20778.8|20773.8|20790.3|20785.3|20752.8|20747.8|896
1728969000000|2024-10-15 05:10:00|20777.8|20772.8|20741.8|20736.8|20803.8|20798.8|20728.8|20723.8|1262
1728969300000|2024-10-15 05:15:00|20740.8|20735.8|20694.3|20689.3|20740.8|20735.8|20689.3|20684.3|1142
1728969600000|2024-10-15 05:20:00|20691.8|20686.8|20697.8|20692.8|20716.3|20711.3|20688.8|20683.8|1173
1728969900000|2024-10-15 05:25:00|20698.3|20693.3|20597.3|20592.3|20698.3|20693.3|20596.3|20591.3|2322
1728970200000|2024-10-15 05:30:00|20599.3|20594.3|20582.8|20577.8|20614.3|20609.3|20537.3|20532.3|3418
1728970500000|2024-10-15 05:35:00|20581.3|20576.3|20591.8|20586.8|20608.8|20603.8|20563.8|20558.8|1597
1728970800000|2024-10-15 05:40:00|20593.8|20588.8|20615.8|20610.8|20623.3|20618.3|20566.3|20561.3|1220
1728971100000|2024-10-15 05:45:00|20616.3|20611.3|20636.8|20631.8|20654.8|20649.8|20590.8|20585.8|1104
1728971400000|2024-10-15 05:50:00|20636.3|20631.3|20592.3|20587.3|20636.8|20631.8|20584.3|20579.3|1131
1728971700000|2024-10-15 05:55:00|20592.8|20587.8|20572.3|20567.3|20600.8|20595.8|20559.3|20554.3|1039
1728972000000|2024-10-15 06:00:00|20567.8|20562.8|20560.3|20555.3|20597.8|20592.8|20536.8|20531.8|1377
1728972300000|2024-10-15 06:05:00|20559.8|20554.8|20503.3|20498.3|20565.8|20560.8|20503.3|20498.3|2000
1728972600000|2024-10-15 06:10:00|20502.3|20497.3|20480.8|20475.8|20527.8|20522.8|20460.8|20455.8|2193
1728972900000|2024-10-15 06:15:00|20480.3|20475.3|20414.3|20409.3|20481.3|20476.3|20391.8|20386.8|2548
1728973200000|2024-10-15 06:20:00|20413.8|20408.8|20394.3|20389.3|20427.3|20422.3|20317.3|20312.3|4067
1728973500000|2024-10-15 06:25:00|20393.8|20388.8|20354.3|20349.3|20398.3|20393.3|20310.8|20305.8|2658
1728973800000|2024-10-15 06:30:00|20355.8|20350.8|20365.3|20360.3|20411.8|20406.8|20347.8|20342.8|3267
1728974100000|2024-10-15 06:35:00|20366.3|20361.3|20287.3|20282.3|20382.8|20377.8|20285.3|20280.3|2897
1728974400000|2024-10-15 06:40:00|20287.8|20282.8|20285.8|20280.8|20318.8|20313.8|20270.3|20265.3|2434
1728974700000|2024-10-15 06:45:00|20285.3|20280.3|20257.3|20252.3|20312.8|20307.8|20250.3|20245.3|1752
1728975000000|2024-10-15 06:50:00|20256.3|20251.3|20247.8|20242.8|20262.8|20257.8|20230.8|20225.8|1403
1728975300000|2024-10-15 06:55:00|20247.3|20242.3|20278.8|20273.8|20287.3|20282.3|20235.3|20230.3|1444
1728975600000|2024-10-15 07:00:00|20272.8|20267.8|20298.8|20293.8|20342.8|20337.8|20258.8|20253.8|2367
1728975900000|2024-10-15 07:05:00|20299.3|20294.3|20299.3|20294.3|20308.3|20303.3|20270.8|20265.8|1773
1728976200000|2024-10-15 07:10:00|20298.3|20293.3|20279.8|20274.8|20317.8|20312.8|20277.8|20272.8|1552
1728976500000|2024-10-15 07:15:00|20279.3|20274.3|20251.8|20246.8|20284.8|20279.8|20249.3|20244.3|1531
1728976800000|2024-10-15 07:20:00|20252.8|20247.8|20178.3|20173.3|20252.8|20247.8|20161.8|20156.8|2888
1728977100000|2024-10-15 07:25:00|20177.3|20172.3|20177.8|20172.8|20225.3|20220.3|20173.3|20168.3|1623
1728977400000|2024-10-15 07:30:00|20176.8|20171.8|20245.8|20240.8|20270.8|20265.8|20176.8|20171.8|2075
1728977700000|2024-10-15 07:35:00|20245.3|20240.3|20202.8|20197.8|20245.3|20240.3|20200.3|20195.3|1711
1728978000000|2024-10-15 07:40:00|20202.3|20197.3|20216.8|20211.8|20239.3|20234.3|20194.3|20189.3|1436
1728978300000|2024-10-15 07:45:00|20216.3|20211.3|20265.8|20260.8|20265.8|20260.8|20214.3|20209.3|1504
1728978600000|2024-10-15 07:50:00|20267.8|20262.8|20293.8|20288.8|20299.3|20294.3|20249.8|20244.8|2070
1728978900000|2024-10-15 07:55:00|20294.3|20289.3|20319.8|20314.8|20333.3|20328.3|20288.8|20283.8|2463
1728979200000|2024-10-15 08:00:00|20318.8|20313.8|20329.8|20324.8|20341.3|20336.3|20303.3|20298.3|2185
1728979500000|2024-10-15 08:05:00|20329.3|20324.3|20313.8|20308.8|20355.8|20350.8|20303.3|20298.3|3366
1728979800000|2024-10-15 08:10:00|20318.3|20313.3|20370.3|20365.3|20374.8|20369.8|20318.3|20313.3|1895
1728980100000|2024-10-15 08:15:00|20370.8|20365.8|20345.8|20340.8|20372.3|20367.3|20341.8|20336.8|743
1728980400000|2024-10-15 08:20:00|20345.3|20340.3|20339.3|20334.3|20354.8|20349.8|20328.8|20323.8|1362
1728980700000|2024-10-15 08:25:00|20339.8|20334.8|20336.8|20331.8|20355.8|20350.8|20315.8|20310.8|1754
1728981000000|2024-10-15 08:30:00|20333.6|20303.6|20337.9|20307.9|20338.7|20308.7|20331.9|20301.9|821
1728981300000|2024-10-15 08:35:00|20337.4|20307.4|20335.7|20305.7|20337.7|20307.7|20332.7|20302.7|84
1728981600000|2024-10-15 08:40:00|20335.2|20305.2|20341.7|20311.7|20342.5|20312.5|20333.7|20303.7|0
1728981900000|2024-10-15 08:45:00|20342|20312|20347.5|20317.5|20347.5|20317.5|20341|20311|0
1728982200000|2024-10-15 08:50:00|20347.2|20317.2|20330.2|20300.2|20351|20321|20330.2|20300.2|0
1728982500000|2024-10-15 08:55:00|20330.7|20300.7|20330.7|20300.7|20330.7|20300.7|20327.8|20297.8|0
1728982800000|2024-10-15 09:00:00|20330.9|20300.9|20341|20311|20344.1|20314.1|20330.9|20300.9|0
1728983100000|2024-10-15 09:05:00|20340.4|20310.4|20338.9|20308.9|20341.5|20311.5|20336.8|20306.8|0
1728983400000|2024-10-15 09:10:00|20338.6|20308.6|20340.6|20310.6|20341.1|20311.1|20337.6|20307.6|0
1728983700000|2024-10-15 09:15:00|20342.8|20334.8|20366.3|20358.3|20369.3|20361.3|20339.8|20331.8|302
1728984000000|2024-10-15 09:20:00|20366.8|20358.8|20350.8|20342.8|20367.3|20359.3|20339.8|20331.8|141
1728984300000|2024-10-15 09:25:00|20350.3|20342.3|20347.3|20339.3|20351.3|20343.3|20339.3|20331.3|85
1728984600000|2024-10-15 09:30:00|20346.8|20338.8|20308.3|20300.3|20356.3|20348.3|20304.8|20296.8|245
1728984900000|2024-10-15 09:35:00|20308.8|20300.8|20290.3|20282.3|20320.3|20312.3|20288.8|20280.8|200
1728985200000|2024-10-15 09:40:00|20289.3|20281.3|20278.3|20270.3|20297.3|20289.3|20272.3|20264.3|222
1728985500000|2024-10-15 09:45:00|20280.3|20272.3|20290.8|20282.8|20302.3|20294.3|20280.3|20272.3|133
1728985800000|2024-10-15 09:50:00|20290.3|20282.3|20288.8|20280.8|20311.8|20303.8|20284.8|20276.8|222
1728986100000|2024-10-15 09:55:00|20288.3|20280.3|20288.3|20280.3|20295.8|20287.8|20273.3|20265.3|133
1728986400000|2024-10-15 10:00:00|20288.8|20280.8|20310.3|20302.3|20321.8|20313.8|20288.8|20280.8|102
1728986700000|2024-10-15 10:05:00|20309.8|20301.8|20293.3|20285.3|20315.8|20307.8|20290.8|20282.8|89
1728987000000|2024-10-15 10:10:00|20291.8|20283.8|20292.8|20284.8|20307.3|20299.3|20288.8|20280.8|46
1728987300000|2024-10-15 10:15:00|20296.8|20288.8|20287.8|20279.8|20303.8|20295.8|20285.3|20277.3|49
1728987600000|2024-10-15 10:20:00|20287.3|20279.3|20291.8|20283.8|20296.8|20288.8|20282.3|20274.3|60
1728987900000|2024-10-15 10:25:00|20292.3|20284.3|20287.8|20279.8|20295.8|20287.8|20285.8|20277.8|46
1728988200000|2024-10-15 10:30:00|20288.3|20280.3|20297.8|20289.8|20297.8|20289.8|20282.8|20274.8|51
1728988500000|2024-10-15 10:35:00|20298.3|20290.3|20289.8|20281.8|20306.8|20298.8|20287.3|20279.3|54
1728988800000|2024-10-15 10:40:00|20289.3|20281.3|20270.3|20262.3|20289.3|20281.3|20270.3|20262.3|59
1728989100000|2024-10-15 10:45:00|20271.3|20263.3|20303.3|20295.3|20315.8|20307.8|20264.8|20256.8|272
1728989400000|2024-10-15 10:50:00|20299.3|20291.3|20302.8|20294.8|20317.3|20309.3|20290.8|20282.8|225
1728989700000|2024-10-15 10:55:00|20302.3|20294.3|20281.3|20273.3|20302.3|20294.3|20281.3|20273.3|49
1728990000000|2024-10-15 11:00:00|20279.8|20271.8|20307.3|20299.3|20307.8|20299.8|20279.8|20271.8|194
1728990300000|2024-10-15 11:05:00|20306.8|20298.8|20320.3|20312.3|20321.3|20313.3|20296.8|20288.8|273
1728990600000|2024-10-15 11:10:00|20319.8|20311.8|20336.8|20328.8|20345.8|20337.8|20303.8|20295.8|190
1728990900000|2024-10-15 11:15:00|20334.3|20326.3|20299.3|20291.3|20334.8|20326.8|20289.8|20281.8|83
1728991200000|2024-10-15 11:20:00|20300.8|20292.8|20298.8|20290.8|20308.8|20300.8|20292.3|20284.3|98
1728991500000|2024-10-15 11:25:00|20299.3|20291.3|20302.8|20294.8|20306.3|20298.3|20296.3|20288.3|52
1728991800000|2024-10-15 11:30:00|20302.3|20294.3|20299.8|20291.8|20315.3|20307.3|20296.8|20288.8|112
1728992100000|2024-10-15 11:35:00|20300.3|20292.3|20285.8|20277.8|20309.8|20301.8|20284.8|20276.8|86
1728992400000|2024-10-15 11:40:00|20286.3|20278.3|20374.3|20366.3|20411.8|20403.8|20285.3|20277.3|1266
1728992700000|2024-10-15 11:45:00|20370.3|20362.3|20370.3|20362.3|20432.8|20424.8|20357.8|20349.8|852
1728993000000|2024-10-15 11:50:00|20370.8|20362.8|20402.3|20394.3|20417.3|20409.3|20370.3|20362.3|229
1728993300000|2024-10-15 11:55:00|20402.8|20394.8|20403.3|20395.3|20404.3|20396.3|20366.3|20358.3|192
1728993600000|2024-10-15 12:00:00|20402.8|20394.8|20402.3|20394.3|20426.3|20418.3|20387.8|20379.8|249
1728993900000|2024-10-15 12:05:00|20404.3|20396.3|20408.3|20400.3|20424.3|20416.3|20397.3|20389.3|138
1728994200000|2024-10-15 12:10:00|20408.8|20400.8|20436.3|20428.3|20436.8|20428.8|20405.8|20397.8|149
1728994500000|2024-10-15 12:15:00|20435.8|20427.8|20439.8|20431.8|20440.8|20432.8|20412.8|20404.8|188
1728994800000|2024-10-15 12:20:00|20440.8|20432.8|20418.3|20410.3|20445.3|20437.3|20406.3|20398.3|174
1728995100000|2024-10-15 12:25:00|20417.3|20409.3|20415.8|20407.8|20427.8|20419.8|20409.8|20401.8|100
1728995400000|2024-10-15 12:30:00|20416.8|20408.8|20387.3|20379.3|20428.3|20420.3|20370.3|20362.3|377
1728995700000|2024-10-15 12:35:00|20387.8|20379.8|20397.3|20389.3|20403.3|20395.3|20374.8|20366.8|107
1728996000000|2024-10-15 12:40:00|20396.8|20388.8|20349.8|20341.8|20396.8|20388.8|20349.3|20341.3|199
1728996300000|2024-10-15 12:45:00|20350.3|20342.3|20359.3|20351.3|20375.3|20367.3|20346.3|20338.3|110
1728996600000|2024-10-15 12:50:00|20358.8|20350.8|20336.3|20328.3|20362.8|20354.8|20334.8|20326.8|78
1728996900000|2024-10-15 12:55:00|20334.8|20326.8|20402.8|20394.8|20405.8|20397.8|20333.3|20325.3|288
1728997200000|2024-10-15 13:00:00|20401.3|20393.3|20397.8|20389.8|20417.8|20409.8|20386.8|20378.8|155
1728997500000|2024-10-15 13:05:00|20398.3|20390.3|20427.8|20419.8|20434.3|20426.3|20384.8|20376.8|198
1728997800000|2024-10-15 13:10:00|20427.3|20419.3|20457.3|20449.3|20457.3|20449.3|20409.8|20401.8|210
1728998100000|2024-10-15 13:15:00|20459.8|20451.8|20483.8|20475.8|20495.3|20487.3|20448.3|20440.3|544
1728998400000|2024-10-15 13:20:00|20481.3|20473.3|20446.3|20438.3|20490.8|20482.8|20445.8|20437.8|270
1728998700000|2024-10-15 13:25:00|20442.8|20434.8|20472.8|20464.8|20483.3|20475.3|20430.3|20422.3|347
1728999000000|2024-10-15 13:30:00|20473.3|20465.3|20424.3|20416.3|20501.3|20493.3|20419.8|20411.8|1218
1728999300000|2024-10-15 13:35:00|20426.3|20418.3|20406.3|20398.3|20463.3|20455.3|20394.3|20386.3|627
1728999600000|2024-10-15 13:40:00|20405.8|20397.8|20412.3|20404.3|20421.8|20413.8|20372.3|20364.3|711
1728999900000|2024-10-15 13:45:00|20411.8|20403.8|20407.3|20399.3|20422.3|20414.3|20378.8|20370.8|655
1729000200000|2024-10-15 13:50:00|20407.8|20399.8|20452.3|20444.3|20455.3|20447.3|20407.3|20399.3|379
1729000500000|2024-10-15 13:55:00|20451.8|20443.8|20437.8|20429.8|20455.3|20447.3|20399.3|20391.3|437
1729000800000|2024-10-15 14:00:00|20434.3|20426.3|20421.3|20413.3|20439.8|20431.8|20390.8|20382.8|293
1729001100000|2024-10-15 14:05:00|20420.8|20412.8|20442.3|20434.3|20446.8|20438.8|20397.3|20389.3|200
1729001400000|2024-10-15 14:10:00|20443.3|20435.3|20429.8|20421.8|20464.8|20456.8|20417.3|20409.3|309
1729001700000|2024-10-15 14:15:00|20430.3|20422.3|20455.3|20447.3|20457.3|20449.3|20409.8|20401.8|195
1729002000000|2024-10-15 14:20:00|20450.3|20442.3|20381.8|20373.8|20464.3|20456.3|20367.3|20359.3|292
1729002300000|2024-10-15 14:25:00|20379.3|20371.3|20341.3|20333.3|20396.8|20388.8|20338.8|20330.8|376
1729002600000|2024-10-15 14:30:00|20340.8|20332.8|20301.8|20293.8|20350.3|20342.3|20291.8|20283.8|687
1729002900000|2024-10-15 14:35:00|20301.3|20293.3|20286.3|20278.3|20315.3|20307.3|20268.3|20260.3|817
1729003200000|2024-10-15 14:40:00|20286.8|20278.8|20272.8|20264.8|20300.8|20292.8|20251.3|20243.3|648
1729003500000|2024-10-15 14:45:00|20271.3|20263.3|20299.3|20291.3|20320.8|20312.8|20267.3|20259.3|390
1729003800000|2024-10-15 14:50:00|20299.8|20291.8|20319.3|20311.3|20335.8|20327.8|20291.3|20283.3|455
1729004100000|2024-10-15 14:55:00|20319.8|20311.8|20287.8|20279.8|20330.3|20322.3|20285.3|20277.3|227
1729004400000|2024-10-15 15:00:00|20288.3|20280.3|20302.8|20294.8|20315.8|20307.8|20265.3|20257.3|335
1729004700000|2024-10-15 15:05:00|20308.3|20300.3|20281.3|20273.3|20315.3|20307.3|20276.3|20268.3|298
1729005000000|2024-10-15 15:10:00|20280.8|20272.8|20256.8|20248.8|20286.8|20278.8|20240.8|20232.8|335
1729005300000|2024-10-15 15:15:00|20254.3|20246.3|20247.8|20239.8|20276.8|20268.8|20244.3|20236.3|391
1729005600000|2024-10-15 15:20:00|20247.3|20239.3|20193.8|20185.8|20262.3|20254.3|20191.3|20183.3|452
1729005900000|2024-10-15 15:25:00|20193.3|20185.3|20220.8|20212.8|20231.3|20223.3|20192.8|20184.8|281
1729006200000|2024-10-15 15:30:00|20220.3|20212.3|20252.8|20244.8|20261.8|20253.8|20214.3|20206.3|253
1729006500000|2024-10-15 15:35:00|20253.3|20245.3|20224.8|20216.8|20258.3|20250.3|20224.3|20216.3|156
1729006800000|2024-10-15 15:40:00|20224.3|20216.3|20231.8|20223.8|20243.3|20235.3|20196.3|20188.3|237
1729007100000|2024-10-15 15:45:00|20231.3|20223.3|20200.3|20192.3|20232.3|20224.3|20187.8|20179.8|259
1729007400000|2024-10-15 15:50:00|20199.8|20191.8|20186.8|20178.8|20203.8|20195.8|20168.8|20160.8|310
1729007700000|2024-10-15 15:55:00|20186.3|20178.3|20175.8|20167.8|20189.3|20181.3|20145.8|20137.8|372
1729008000000|2024-10-15 16:00:00|20178.3|20170.3|20162.3|20154.3|20185.8|20177.8|20153.3|20145.3|314
1729008300000|2024-10-15 16:05:00|20161.8|20153.8|20202.8|20194.8|20202.8|20194.8|20157.3|20149.3|216
1729008600000|2024-10-15 16:10:00|20203.3|20195.3|20170.8|20162.8|20204.8|20196.8|20170.8|20162.8|153
1729008900000|2024-10-15 16:15:00|20170.3|20162.3|20188.8|20180.8|20195.3|20187.3|20146.3|20138.3|301
1729009200000|2024-10-15 16:20:00|20188.3|20180.3|20149.8|20141.8|20189.8|20181.8|20146.8|20138.8|167
1729009500000|2024-10-15 16:25:00|20152.3|20144.3|20161.8|20153.8|20166.8|20158.8|20143.3|20135.3|227
1729009800000|2024-10-15 16:30:00|20162.3|20154.3|20171.3|20163.3|20175.8|20167.8|20145.8|20137.8|195
1729010100000|2024-10-15 16:35:00|20171.8|20163.8|20182.3|20174.3|20190.3|20182.3|20170.8|20162.8|219
1729010400000|2024-10-15 16:40:00|20182.8|20174.8|20163.3|20155.3|20192.8|20184.8|20162.8|20154.8|78
1729010700000|2024-10-15 16:45:00|20163.8|20155.8|20174.8|20166.8|20175.3|20167.3|20147.3|20139.3|147
1729011000000|2024-10-15 16:50:00|20173.3|20165.3|20199.3|20191.3|20202.3|20194.3|20158.8|20150.8|150
1729011300000|2024-10-15 16:55:00|20199.8|20191.8|20215.3|20207.3|20225.8|20217.8|20192.8|20184.8|103
1729011600000|2024-10-15 17:00:00|20215.8|20207.8|20193.3|20185.3|20220.8|20212.8|20193.3|20185.3|98
1729011900000|2024-10-15 17:05:00|20193.8|20185.8|20179.3|20171.3|20202.3|20194.3|20178.3|20170.3|98
1729012200000|2024-10-15 17:10:00|20178.8|20170.8|20190.8|20182.8|20192.8|20184.8|20162.8|20154.8|145
1729012500000|2024-10-15 17:15:00|20190.3|20182.3|20181.3|20173.3|20207.8|20199.8|20174.8|20166.8|110
1729012800000|2024-10-15 17:20:00|20180.8|20172.8|20177.8|20169.8|20199.8|20191.8|20175.3|20167.3|82
1729013100000|2024-10-15 17:25:00|20177.3|20169.3|20162.3|20154.3|20181.8|20173.8|20156.3|20148.3|82
1729013400000|2024-10-15 17:30:00|20161.8|20153.8|20175.8|20167.8|20186.8|20178.8|20158.3|20150.3|63
1729013700000|2024-10-15 17:35:00|20175.3|20167.3|20164.3|20156.3|20175.8|20167.8|20157.3|20149.3|118
1729014000000|2024-10-15 17:40:00|20163.8|20155.8|20181.3|20173.3|20186.3|20178.3|20160.8|20152.8|66
1729014300000|2024-10-15 17:45:00|20180.8|20172.8|20167.8|20159.8|20184.8|20176.8|20164.8|20156.8|59
1729014600000|2024-10-15 17:50:00|20167.3|20159.3|20169.8|20161.8|20174.3|20166.3|20155.8|20147.8|55
1729014900000|2024-10-15 17:55:00|20169.3|20161.3|20155.8|20147.8|20169.3|20161.3|20153.8|20145.8|55
1729015200000|2024-10-15 18:00:00|20156.3|20148.3|20163.3|20155.3|20170.3|20162.3|20149.3|20141.3|155
1729015500000|2024-10-15 18:05:00|20161.8|20153.8|20145.3|20137.3|20164.3|20156.3|20145.3|20137.3|79
1729015800000|2024-10-15 18:10:00|20144.8|20136.8|20102.8|20094.8|20151.8|20143.8|20098.8|20090.8|304
1729016100000|2024-10-15 18:15:00|20103.3|20095.3|20129.3|20121.3|20144.3|20136.3|20098.8|20090.8|142
1729016400000|2024-10-15 18:20:00|20129.8|20121.8|20151.3|20143.3|20156.8|20148.8|20122.8|20114.8|49
1729016700000|2024-10-15 18:25:00|20151.8|20143.8|20122.8|20114.8|20154.3|20146.3|20120.8|20112.8|109
1729017000000|2024-10-15 18:30:00|20122.3|20114.3|20115.3|20107.3|20127.3|20119.3|20109.8|20101.8|85
1729017300000|2024-10-15 18:35:00|20114.8|20106.8|20112.8|20104.8|20122.3|20114.3|20094.8|20086.8|152
1729017600000|2024-10-15 18:40:00|20113.3|20105.3|20103.3|20095.3|20118.3|20110.3|20098.3|20090.3|113
1729017900000|2024-10-15 18:45:00|20102.8|20094.8|20080.8|20072.8|20102.8|20094.8|20079.3|20071.3|169
1729018200000|2024-10-15 18:50:00|20081.8|20073.8|20092.8|20084.8|20109.8|20101.8|20080.8|20072.8|133
1729018500000|2024-10-15 18:55:00|20091.8|20083.8|20078|20048|20103.8|20095.8|20069.8|20048|306
1729018800000|2024-10-15 19:00:00|20075.7|20045.7|20085|20055|20101.5|20071.5|20074.9|20044.9|0
1729019100000|2024-10-15 19:05:00|20084.8|20054.8|20048.8|20018.8|20085.4|20055.4|20048.2|20018.2|0
1729019400000|2024-10-15 19:10:00|20049|20019|20030.3|20000.3|20057.2|20027.2|20030.1|20000.1|0
1729019700000|2024-10-15 19:15:00|20030.4|20000.4|19941.9|19911.9|20030.4|20000.4|19936|19906|0
1729020000000|2024-10-15 19:20:00|19942.1|19912.1|19977.4|19947.4|19982.4|19952.4|19941.3|19911.3|0
1729020300000|2024-10-15 19:25:00|19977.6|19947.6|19976|19946|19983|19953|19972.8|19942.8|0
1729020600000|2024-10-15 19:30:00|19975.9|19945.9|19963.8|19933.8|19985|19955|19961.4|19931.4|0
1729020900000|2024-10-15 19:35:00|19963.7|19933.7|19953.3|19923.3|19970.6|19940.6|19927.2|19897.2|0
1729021200000|2024-10-15 19:40:00|19953.4|19923.4|19971.2|19941.2|19987.2|19957.2|19932.7|19902.7|0
1729021500000|2024-10-15 19:45:00|19971.3|19941.3|20036.4|20006.4|20041|20011|19964.7|19934.7|0
1729021800000|2024-10-15 19:50:00|20036.6|20006.6|19996.9|19966.9|20054.9|20024.9|19993.1|19963.1|0
1729022100000|2024-10-15 19:55:00|19992.2|19962.2|20014.2|19984.2|20030.2|20000.2|19951.6|19921.6|0
1729022400000|2024-10-15 20:00:00|20012.7|19982.7|19991.5|19961.5|20013.5|19983.5|19988.7|19958.7|0
1729022700000|2024-10-15 20:05:00|19991|19961|19992.9|19962.9|19995|19965|19989.4|19959.4|0
1729023000000|2024-10-15 20:10:00|19993.4|19963.4|19989|19959|19993.5|19963.5|19989|19959|0
1729023300000|2024-10-15 20:15:00|19989.5|19959.5|19988.4|19958.4|19990.6|19960.6|19987.7|19957.7|0
1729023600000|2024-10-15 20:20:00|19987.9|19957.9|19995.7|19965.7|19995.7|19965.7|19987.8|19957.8|0
1729023900000|2024-10-15 20:25:00|19995.9|19965.9|19997.7|19967.7|19998.8|19968.8|19995.7|19965.7|0
1729024200000|2024-10-15 20:30:00|19998.2|19968.2|20001.8|19971.8|20008.6|19978.6|19998.2|19968.2|0
1729024500000|2024-10-15 20:35:00|20001.3|19971.3|20006.6|19976.6|20006.6|19976.6|20001.3|19971.3|0
1729024800000|2024-10-15 20:40:00|20006.7|19976.7|19999.6|19969.6|20006.7|19976.7|19999.6|19969.6|0
1729025100000|2024-10-15 20:45:00|20000.1|19970.1|19998.8|19968.8|20000.7|19970.7|19997.9|19967.9|0
1729025400000|2024-10-15 20:50:00|19999.3|19969.3|20000.7|19970.7|20000.7|19970.7|19999.3|19969.3|0
1729025700000|2024-10-15 20:55:00|20001.2|19971.2|20000.5|19970.5|20001.5|19971.5|19999.5|19969.5|0
1729026000000|2024-10-15 21:00:00|20000.6|19970.6|20000.7|19970.7|20001.7|19971.7|20000.6|19970.6|0
1729026300000|2024-10-15 21:05:00|20000.4|19970.4|20002.3|19972.3|20003.2|19973.2|20000.3|19970.3|0
1729026600000|2024-10-15 21:10:00|20002.2|19972.2|20003.6|19973.6|20003.6|19973.6|20001.9|19971.9|0
1729026900000|2024-10-15 21:15:00|20003.7|19973.7|20006.6|19976.6|20006.9|19976.9|20003.7|19973.7|0
1729027200000|2024-10-15 21:20:00|20006.8|19976.8|20004.7|19974.7|20007|19977|20004.7|19974.7|0
1729027500000|2024-10-15 21:25:00|20005.2|19975.2|20004.8|19974.8|20005.4|19975.4|20004.8|19974.8|0
1729027800000|2024-10-15 21:30:00|20004.7|19974.7|20004.9|19974.9|20004.9|19974.9|20004.5|19974.5|0
1729028100000|2024-10-15 21:35:00|20005.3|19975.3|20007.7|19977.7|20007.7|19977.7|20004.5|19974.5|0
1729028400000|2024-10-15 21:40:00|20006.1|19976.1|20006.4|19976.4|20006.4|19976.4|20006|19976|0
1729028700000|2024-10-15 21:45:00|20006.8|19976.8|20006.9|19976.9|20006.9|19976.9|20006.2|19976.2|0
1729029000000|2024-10-15 21:50:00|20006.8|19976.8|20007.2|19977.2|20007.2|19977.2|20006.1|19976.1|0
1729029300000|2024-10-15 21:55:00|20007.1|19977.1|20006.5|19976.5|20007.9|19977.9|20006.3|19976.3|0
1729029600000|2024-10-15 22:00:00|20005.8|19975.8|19994.1|19964.1|20006.7|19976.7|19989.6|19959.6|0
1729029900000|2024-10-15 22:05:00|19994.6|19964.6|19995.5|19965.5|19997|19967|19994.1|19964.1|0
1729030200000|2024-10-15 22:10:00|19996.8|19966.8|19998.3|19968.3|19999.9|19969.9|19996.8|19966.8|0
1729030500000|2024-10-15 22:15:00|19997.8|19967.8|20005.6|19975.6|20006.1|19976.1|19997.7|19967.7|0
1729030800000|2024-10-15 22:20:00|20006.1|19976.1|20010.7|19980.7|20011.7|19981.7|20006.1|19976.1|0
1729031100000|2024-10-15 22:25:00|20010.2|19980.2|20010.4|19980.4|20011.9|19981.9|20010.2|19980.2|0
1729031400000|2024-10-15 22:30:00|20011.9|19981.9|20012.3|19982.3|20012.3|19982.3|20010.8|19980.8|0
1729031700000|2024-10-15 22:35:00|20012.8|19982.8|20015.5|19985.5|20015.5|19985.5|20012.3|19982.3|0
1729032000000|2024-10-15 22:40:00|20015.8|19985.8|20014.2|19984.2|20016.4|19986.4|20012.6|19982.6|0
1729032300000|2024-10-15 22:45:00|20014.7|19984.7|20018|19988|20018|19988|20014.4|19984.4|0
1729032600000|2024-10-15 22:50:00|20017.5|19987.5|20024.2|19994.2|20024.8|19994.8|20017.5|19987.5|0
1729032900000|2024-10-15 22:55:00|20024.7|19994.7|20025.3|19995.3|20026.4|19996.4|20023.6|19993.6|0
1729033200000|2024-10-15 23:00:00|20025.8|19995.8|20021.7|19991.7|20030.5|20000.5|20019|19989|0
1729033500000|2024-10-15 23:05:00|20021.2|19991.2|20018.7|19988.7|20021.7|19991.7|20015.8|19985.8|0
1729033800000|2024-10-15 23:10:00|20019.9|19989.9|20021.5|19991.5|20023.9|19993.9|20019.4|19989.4|0
1729034100000|2024-10-15 23:15:00|20021|19991|20025.9|19995.9|20026.2|19996.2|20020.9|19990.9|0
1729034400000|2024-10-15 23:20:00|20026.4|19996.4|20030|20000|20030|20000|20024.8|19994.8|0
1729034700000|2024-10-15 23:25:00|20030.5|20000.5|20027.1|19997.1|20033.3|20003.3|20026.1|19996.1|0
1729035000000|2024-10-15 23:30:00|20026.8|19996.8|20031.5|20001.5|20031.5|20001.5|20024.4|19994.4|0
1729035300000|2024-10-15 23:35:00|20031.9|20001.9|20031.2|20001.2|20032.7|20002.7|20029.9|19999.9|0
1729035600000|2024-10-15 23:40:00|20030.7|20000.7|20031.8|20001.8|20031.9|20001.9|20029.7|19999.7|0
1729035900000|2024-10-15 23:45:00|20032.3|20002.3|20032.2|20002.2|20034.3|20004.3|20032|20002|0
1729036200000|2024-10-15 23:50:00|20032.1|20002.1|20032|20002|20032.4|20002.4|20029.8|19999.8|0
1729036500000|2024-10-15 23:55:00|20032.2|20002.2|20029.8|19999.8|20032.8|20002.8|20028.6|19998.6|0
1729036800000|2024-10-16 00:00:00|20030.3|20000.3|20032.1|20002.1|20036.9|20006.9|20027.5|19997.5|0
1729037100000|2024-10-16 00:05:00|20031.6|20001.6|20034.5|20004.5|20034.6|20004.6|20030.8|20000.8|0
1729037400000|2024-10-16 00:10:00|20034.3|20004.3|20037.6|20007.6|20038.1|20008.1|20034.2|20004.2|0
1729037700000|2024-10-16 00:15:00|20037|20007|20043.1|20013.1|20043.1|20013.1|20036.4|20006.4|0
1729038000000|2024-10-16 00:20:00|20042.6|20012.6|20044.2|20014.2|20045.2|20015.2|20040.8|20010.8|0
1729038300000|2024-10-16 00:25:00|20044.7|20014.7|20043.1|20013.1|20044.7|20014.7|20039.6|20009.6|0
1729038600000|2024-10-16 00:30:00|20042.9|20012.9|20044.4|20014.4|20044.4|20014.4|20042.4|20012.4|0
1729038900000|2024-10-16 00:35:00|20043.9|20013.9|20050.9|20020.9|20051.7|20021.7|20043.9|20013.9|0
1729039200000|2024-10-16 00:40:00|20051.4|20021.4|20044.7|20014.7|20051.4|20021.4|20044.5|20014.5|0
1729039500000|2024-10-16 00:45:00|20044.4|20014.4|20042.9|20012.9|20044.7|20014.7|20041.8|20011.8|0
1729039800000|2024-10-16 00:50:00|20043.1|20013.1|20050.8|20020.8|20053.4|20023.4|20043.1|20013.1|0
1729040100000|2024-10-16 00:55:00|20051.1|20021.1|20062.9|20032.9|20062.9|20032.9|20051.1|20021.1|0
1729040400000|2024-10-16 01:00:00|20062.4|20032.4|20076.4|20046.4|20082.4|20052.4|20062.4|20032.4|0
1729040700000|2024-10-16 01:05:00|20076.3|20046.3|20089|20059|20089|20059|20071.3|20041.3|0
1729041000000|2024-10-16 01:10:00|20088.8|20058.8|20115.3|20085.3|20115.3|20085.3|20086.5|20056.5|0
1729041300000|2024-10-16 01:15:00|20115.5|20085.5|20179.3|20174.3|20209.3|20204.3|20115.5|20085.5|1895
1729041600000|2024-10-16 01:20:00|20178.8|20173.8|20150.8|20145.8|20181.8|20176.8|20136.3|20131.3|1159
1729041900000|2024-10-16 01:25:00|20150.3|20145.3|20186.8|20181.8|20200.3|20195.3|20131.8|20126.8|1127
1729042200000|2024-10-16 01:30:00|20188.8|20183.8|20236.8|20231.8|20266.3|20261.3|20167.3|20162.3|5211
1729042500000|2024-10-16 01:35:00|20236.3|20231.3|20357.8|20352.8|20358.3|20353.3|20187.8|20182.8|3627
1729042800000|2024-10-16 01:40:00|20359.3|20354.3|20430.3|20425.3|20466.3|20461.3|20320.3|20315.3|4174
1729043100000|2024-10-16 01:45:00|20431.3|20426.3|20382.3|20377.3|20484.8|20479.8|20374.8|20369.8|2602
1729043400000|2024-10-16 01:50:00|20381.3|20376.3|20470.3|20465.3|20478.3|20473.3|20369.3|20364.3|1890
1729043700000|2024-10-16 01:55:00|20469.8|20464.8|20463.3|20458.3|20480.3|20475.3|20384.8|20379.8|1664
1729044000000|2024-10-16 02:00:00|20463.8|20458.8|20326.3|20321.3|20473.8|20468.8|20326.3|20321.3|2145
1729044300000|2024-10-16 02:05:00|20322.8|20317.8|20261.8|20256.8|20336.8|20331.8|20255.3|20250.3|2577
1729044600000|2024-10-16 02:10:00|20262.3|20257.3|20243.3|20238.3|20306.8|20301.8|20242.3|20237.3|1760
1729044900000|2024-10-16 02:15:00|20242.3|20237.3|20190.8|20185.8|20243.8|20238.8|20170.3|20165.3|2455
1729045200000|2024-10-16 02:20:00|20190.3|20185.3|20242.3|20237.3|20262.3|20257.3|20185.3|20180.3|1396
1729045500000|2024-10-16 02:25:00|20242.8|20237.8|20194.8|20189.8|20256.3|20251.3|20189.3|20184.3|891
1729045800000|2024-10-16 02:30:00|20194.3|20189.3|20264.3|20259.3|20289.3|20284.3|20185.3|20180.3|1505
1729046100000|2024-10-16 02:35:00|20264.8|20259.8|20332.3|20327.3|20335.8|20330.8|20245.3|20240.3|1126
1729046400000|2024-10-16 02:40:00|20332.8|20327.8|20285.8|20280.8|20344.8|20339.8|20277.8|20272.8|1426
1729046700000|2024-10-16 02:45:00|20286.3|20281.3|20347.3|20342.3|20365.8|20360.8|20285.8|20280.8|1073
1729047000000|2024-10-16 02:50:00|20347.8|20342.8|20383.3|20378.3|20387.3|20382.3|20320.3|20315.3|1213
1729047300000|2024-10-16 02:55:00|20383.8|20378.8|20420.3|20415.3|20427.8|20422.8|20383.3|20378.3|1453
1729047600000|2024-10-16 03:00:00|20423.3|20418.3|20430.3|20425.3|20431.8|20426.8|20380.3|20375.3|1109
1729047900000|2024-10-16 03:05:00|20433.3|20428.3|20513.8|20508.8|20516.3|20511.3|20429.8|20424.8|2115
1729048200000|2024-10-16 03:10:00|20513.3|20508.3|20527.8|20522.8|20540.3|20535.3|20492.8|20487.8|1921
1729048500000|2024-10-16 03:15:00|20525.8|20520.8|20403.3|20398.3|20526.8|20521.8|20401.8|20396.8|2121
1729048800000|2024-10-16 03:20:00|20405.3|20400.3|20425.8|20420.8|20441.8|20436.8|20405.3|20400.3|1043
1729049100000|2024-10-16 03:25:00|20426.3|20421.3|20381.8|20376.8|20426.3|20421.3|20370.8|20365.8|888
1729049400000|2024-10-16 03:30:00|20383.3|20378.3|20401.3|20396.3|20411.3|20406.3|20375.8|20370.8|803
1729049700000|2024-10-16 03:35:00|20401.8|20396.8|20387.3|20382.3|20416.3|20411.3|20381.3|20376.3|477
1729050000000|2024-10-16 03:40:00|20388.8|20383.8|20420.3|20415.3|20433.8|20428.8|20383.8|20378.8|497
1729050300000|2024-10-16 03:45:00|20421.8|20416.8|20457.3|20452.3|20459.8|20454.8|20417.3|20412.3|493
1729050600000|2024-10-16 03:50:00|20457.8|20452.8|20478.3|20473.3|20478.8|20473.8|20450.3|20445.3|482
1729050900000|2024-10-16 03:55:00|20478.8|20473.8|20513.3|20508.3|20527.8|20522.8|20478.3|20473.3|940
1729051200000|2024-10-16 04:00:00|20534.8|20504.8|20503.8|20473.8|20536|20506|20503.5|20473.5|4
1729051500000|2024-10-16 04:05:00|20504.3|20474.3|20505.8|20475.8|20506.1|20476.1|20503.2|20473.2|0
1729051800000|2024-10-16 04:10:00|20506.6|20476.6|20501.4|20471.4|20507|20477|20501.3|20471.3|0
1729052100000|2024-10-16 04:15:00|20501.6|20471.6|20497.5|20467.5|20501.6|20471.6|20497.4|20467.4|0
1729052400000|2024-10-16 04:20:00|20497|20467|20491.8|20461.8|20497|20467|20491.2|20461.2|0
1729052700000|2024-10-16 04:25:00|20491.9|20461.9|20489.7|20459.7|20493.8|20463.8|20489.7|20459.7|0
1729053000000|2024-10-16 04:30:00|20489.2|20459.2|20497.1|20467.1|20503.3|20473.3|20487.7|20457.7|0
1729053300000|2024-10-16 04:35:00|20496.6|20466.6|20496.4|20466.4|20496.6|20466.6|20485.4|20455.4|0
1729053600000|2024-10-16 04:40:00|20496.5|20466.5|20495|20465|20497|20467|20494.6|20464.6|0
1729053900000|2024-10-16 04:45:00|20494.9|20464.9|20504.5|20474.5|20504.6|20474.6|20494.8|20464.8|0
1729054200000|2024-10-16 04:50:00|20504|20474|20528.9|20498.9|20530|20500|20504|20474|0
1729054500000|2024-10-16 04:55:00|20528.7|20498.7|20530.2|20500.2|20530.2|20500.2|20528.7|20498.7|10
1729054800000|2024-10-16 05:00:00|20506.8|20501.8|20552.8|20547.8|20571.8|20566.8|20503.3|20498.3|2072
1729055100000|2024-10-16 05:05:00|20552.3|20547.3|20452.3|20447.3|20553.8|20548.8|20440.8|20435.8|1225
1729055400000|2024-10-16 05:10:00|20455.8|20450.8|20484.3|20479.3|20493.8|20488.8|20437.8|20432.8|1027
1729055700000|2024-10-16 05:15:00|20483.3|20478.3|20445.8|20440.8|20497.8|20492.8|20433.3|20428.3|792
1729056000000|2024-10-16 05:20:00|20446.3|20441.3|20418.8|20413.8|20446.3|20441.3|20395.8|20390.8|1071
1729056300000|2024-10-16 05:25:00|20419.3|20414.3|20459.8|20454.8|20463.8|20458.8|20399.3|20394.3|887
1729056600000|2024-10-16 05:30:00|20459.3|20454.3|20390.3|20385.3|20459.3|20454.3|20376.3|20371.3|774
1729056900000|2024-10-16 05:35:00|20389.8|20384.8|20421.8|20416.8|20421.8|20416.8|20381.3|20376.3|617
1729057200000|2024-10-16 05:40:00|20422.3|20417.3|20451.8|20446.8|20457.3|20452.3|20401.8|20396.8|829
1729057500000|2024-10-16 05:45:00|20450.8|20445.8|20423.8|20418.8|20485.3|20480.3|20421.3|20416.3|1182
1729057800000|2024-10-16 05:50:00|20422.3|20417.3|20417.8|20412.8|20430.8|20425.8|20388.3|20383.3|1343
1729058100000|2024-10-16 05:55:00|20418.3|20413.3|20431.3|20426.3|20437.8|20432.8|20411.3|20406.3|540
1729058400000|2024-10-16 06:00:00|20432.8|20427.8|20348.8|20343.8|20433.8|20428.8|20341.8|20336.8|1208
1729058700000|2024-10-16 06:05:00|20348.3|20343.3|20333.3|20328.3|20356.3|20351.3|20311.3|20306.3|1266
1729059000000|2024-10-16 06:10:00|20332.8|20327.8|20318.8|20313.8|20347.3|20342.3|20298.3|20293.3|1015
1729059300000|2024-10-16 06:15:00|20319.3|20314.3|20277.3|20272.3|20350.3|20345.3|20277.3|20272.3|1499
1729059600000|2024-10-16 06:20:00|20277.8|20272.8|20306.3|20301.3|20306.3|20301.3|20256.3|20251.3|1558
1729059900000|2024-10-16 06:25:00|20305.8|20300.8|20362.3|20357.3|20366.3|20361.3|20302.3|20297.3|988
1729060200000|2024-10-16 06:30:00|20359.3|20354.3|20356.3|20351.3|20369.3|20364.3|20330.3|20325.3|1087
1729060500000|2024-10-16 06:35:00|20360.8|20355.8|20410.3|20405.3|20410.8|20405.8|20347.3|20342.3|1370
1729060800000|2024-10-16 06:40:00|20409.8|20404.8|20405.3|20400.3|20418.3|20413.3|20380.8|20375.8|1074
1729061100000|2024-10-16 06:45:00|20405.8|20400.8|20377.8|20372.8|20418.8|20413.8|20376.3|20371.3|974
1729061400000|2024-10-16 06:50:00|20378.8|20373.8|20391.8|20386.8|20401.8|20396.8|20375.3|20370.3|764
1729061700000|2024-10-16 06:55:00|20392.3|20387.3|20407.8|20402.8|20414.3|20409.3|20382.3|20377.3|1219
1729062000000|2024-10-16 07:00:00|20408.3|20403.3|20346.3|20341.3|20411.3|20406.3|20346.3|20341.3|1470
1729062300000|2024-10-16 07:05:00|20346.8|20341.8|20380.8|20375.8|20390.8|20385.8|20330.8|20325.8|1205
1729062600000|2024-10-16 07:10:00|20381.3|20376.3|20430.8|20425.8|20434.3|20429.3|20375.8|20370.8|1100
1729062900000|2024-10-16 07:15:00|20430.3|20425.3|20424.3|20419.3|20435.3|20430.3|20414.3|20409.3|631
1729063200000|2024-10-16 07:20:00|20423.8|20418.8|20405.8|20400.8|20438.3|20433.3|20397.8|20392.8|699
1729063500000|2024-10-16 07:25:00|20406.3|20401.3|20392.8|20387.8|20421.3|20416.3|20392.8|20387.8|716
1729063800000|2024-10-16 07:30:00|20393.3|20388.3|20391.3|20386.3|20407.3|20402.3|20375.3|20370.3|1025
1729064100000|2024-10-16 07:35:00|20390.8|20385.8|20368.3|20363.3|20416.3|20411.3|20368.3|20363.3|1043
1729064400000|2024-10-16 07:40:00|20368.8|20363.8|20390.3|20385.3|20398.3|20393.3|20365.8|20360.8|975
1729064700000|2024-10-16 07:45:00|20390.8|20385.8|20375.3|20370.3|20391.3|20386.3|20365.8|20360.8|754
1729065000000|2024-10-16 07:50:00|20377.3|20372.3|20383.3|20378.3|20395.8|20390.8|20365.3|20360.3|833
1729065300000|2024-10-16 07:55:00|20382.3|20377.3|20337.3|20332.3|20382.3|20377.3|20329.8|20324.8|1348
1729065600000|2024-10-16 08:00:00|20338.3|20333.3|20290.3|20285.3|20338.3|20333.3|20285.3|20280.3|1136
1729065900000|2024-10-16 08:05:00|20289.8|20284.8|20287.8|20282.8|20300.8|20295.8|20259.8|20254.8|2224
1729066200000|2024-10-16 08:10:00|20286.8|20281.8|20238.3|20233.3|20289.3|20284.3|20225.8|20220.8|3230
1729066500000|2024-10-16 08:15:00|20237.8|20232.8|20271.8|20266.8|20275.8|20270.8|20232.3|20227.3|742
1729066800000|2024-10-16 08:20:00|20272.3|20267.3|20258.8|20253.8|20278.3|20273.3|20258.3|20253.3|355
1729067100000|2024-10-16 08:25:00|20256.8|20251.8|20264.8|20259.8|20266.8|20261.8|20246.3|20241.3|825
1729067400000|2024-10-16 08:30:00|20277.8|20247.8|20274.9|20244.9|20278.5|20248.5|20274.3|20244.3|0
1729067700000|2024-10-16 08:35:00|20275.4|20245.4|20281.6|20251.6|20285|20255|20270.9|20240.9|0
1729068000000|2024-10-16 08:40:00|20282.1|20252.1|20285.8|20255.8|20286.9|20256.9|20279.6|20249.6|0
1729068300000|2024-10-16 08:45:00|20286.3|20256.3|20286.9|20256.9|20289.4|20259.4|20283.5|20253.5|0
1729068600000|2024-10-16 08:50:00|20286.6|20256.6|20285.8|20255.8|20288.2|20258.2|20285.3|20255.3|0
1729068900000|2024-10-16 08:55:00|20285.3|20255.3|20286.2|20256.2|20287.8|20257.8|20284|20254|0
1729069200000|2024-10-16 09:00:00|20285.7|20255.7|20297.8|20267.8|20298.6|20268.6|20284.9|20254.9|0
1729069500000|2024-10-16 09:05:00|20298.3|20268.3|20303|20273|20303.2|20273.2|20294.5|20264.5|0
1729069800000|2024-10-16 09:10:00|20302.8|20272.8|20305.1|20275.1|20305.5|20275.5|20300.6|20270.6|0
1729070100000|2024-10-16 09:15:00|20281.3|20273.3|20304.3|20296.3|20316.8|20308.8|20279.3|20271.3|345
1729070400000|2024-10-16 09:20:00|20304.8|20296.8|20302.8|20294.8|20310.3|20302.3|20295.8|20287.8|119
1729070700000|2024-10-16 09:25:00|20302.3|20294.3|20309.3|20301.3|20312.8|20304.8|20298.3|20290.3|108
1729071000000|2024-10-16 09:30:00|20308.8|20300.8|20323.3|20315.3|20329.8|20321.8|20308.3|20300.3|102
1729071300000|2024-10-16 09:35:00|20322.8|20314.8|20308.3|20300.3|20326.3|20318.3|20296.3|20288.3|85
1729071600000|2024-10-16 09:40:00|20308.8|20300.8|20294.3|20286.3|20312.3|20304.3|20292.8|20284.8|51
1729071900000|2024-10-16 09:45:00|20293.8|20285.8|20282.3|20274.3|20301.8|20293.8|20281.8|20273.8|90
1729072200000|2024-10-16 09:50:00|20282.8|20274.8|20262.3|20254.3|20285.3|20277.3|20261.3|20253.3|264
1729072500000|2024-10-16 09:55:00|20262.8|20254.8|20273.3|20265.3|20274.8|20266.8|20262.8|20254.8|67
1729072800000|2024-10-16 10:00:00|20274.3|20266.3|20253.3|20245.3|20278.3|20270.3|20249.3|20241.3|196
1729073100000|2024-10-16 10:05:00|20253.8|20245.8|20246.3|20238.3|20257.3|20249.3|20243.8|20235.8|102
1729073400000|2024-10-16 10:10:00|20246.8|20238.8|20259.3|20251.3|20259.8|20251.8|20243.8|20235.8|88
1729073700000|2024-10-16 10:15:00|20259.8|20251.8|20268.8|20260.8|20268.8|20260.8|20252.3|20244.3|25
1729074000000|2024-10-16 10:20:00|20269.3|20261.3|20282.8|20274.8|20282.8|20274.8|20262.3|20254.3|79
1729074300000|2024-10-16 10:25:00|20282.3|20274.3|20280.8|20272.8|20284.8|20276.8|20274.3|20266.3|50
1729074600000|2024-10-16 10:30:00|20280.3|20272.3|20285.3|20277.3|20286.3|20278.3|20276.8|20268.8|46
1729074900000|2024-10-16 10:35:00|20285.8|20277.8|20276.8|20268.8|20291.8|20283.8|20275.3|20267.3|56
1729075200000|2024-10-16 10:40:00|20275.8|20267.8|20262.8|20254.8|20282.3|20274.3|20258.8|20250.8|116
1729075500000|2024-10-16 10:45:00|20263.3|20255.3|20269.3|20261.3|20275.3|20267.3|20262.8|20254.8|64
1729075800000|2024-10-16 10:50:00|20269.8|20261.8|20276.8|20268.8|20279.8|20271.8|20267.3|20259.3|52
1729076100000|2024-10-16 10:55:00|20277.3|20269.3|20285.3|20277.3|20287.3|20279.3|20276.8|20268.8|30
1729076400000|2024-10-16 11:00:00|20285.8|20277.8|20259.3|20251.3|20289.8|20281.8|20252.3|20244.3|87
1729076700000|2024-10-16 11:05:00|20258.3|20250.3|20263.8|20255.8|20263.8|20255.8|20242.8|20234.8|102
1729077000000|2024-10-16 11:10:00|20264.3|20256.3|20277.3|20269.3|20280.3|20272.3|20257.3|20249.3|117
1729077300000|2024-10-16 11:15:00|20276.8|20268.8|20283.3|20275.3|20289.3|20281.3|20271.3|20263.3|84
1729077600000|2024-10-16 11:20:00|20283.8|20275.8|20280.3|20272.3|20294.3|20286.3|20274.3|20266.3|99
1729077900000|2024-10-16 11:25:00|20279.8|20271.8|20276.3|20268.3|20284.8|20276.8|20275.3|20267.3|46
1729078200000|2024-10-16 11:30:00|20276.8|20268.8|20286.3|20278.3|20300.3|20292.3|20275.3|20267.3|96
1729078500000|2024-10-16 11:35:00|20285.8|20277.8|20284.3|20276.3|20287.8|20279.8|20280.8|20272.8|31
1729078800000|2024-10-16 11:40:00|20285.3|20277.3|20282.3|20274.3|20285.8|20277.8|20278.8|20270.8|33
1729079100000|2024-10-16 11:45:00|20281.8|20273.8|20289.3|20281.3|20289.8|20281.8|20272.3|20264.3|223
1729079400000|2024-10-16 11:50:00|20288.8|20280.8|20288.3|20280.3|20301.8|20293.8|20286.3|20278.3|114
1729079700000|2024-10-16 11:55:00|20287.8|20279.8|20311.3|20303.3|20318.8|20310.8|20276.3|20268.3|228
1729080000000|2024-10-16 12:00:00|20311.8|20303.8|20354.3|20346.3|20367.3|20359.3|20308.8|20300.8|372
1729080300000|2024-10-16 12:05:00|20353.3|20345.3|20327.3|20319.3|20353.3|20345.3|20317.3|20309.3|134
1729080600000|2024-10-16 12:10:00|20327.8|20319.8|20342.3|20334.3|20344.8|20336.8|20326.3|20318.3|78
1729080900000|2024-10-16 12:15:00|20342.8|20334.8|20333.8|20325.8|20346.8|20338.8|20329.3|20321.3|35
1729081200000|2024-10-16 12:20:00|20333.3|20325.3|20311.8|20303.8|20333.3|20325.3|20307.8|20299.8|124
1729081500000|2024-10-16 12:25:00|20311.3|20303.3|20315.3|20307.3|20319.8|20311.8|20307.8|20299.8|89
1729081800000|2024-10-16 12:30:00|20315.8|20307.8|20315.3|20307.3|20320.3|20312.3|20312.8|20304.8|48
1729082100000|2024-10-16 12:35:00|20314.8|20306.8|20309.3|20301.3|20317.3|20309.3|20305.8|20297.8|97
1729082400000|2024-10-16 12:40:00|20309.8|20301.8|20290.8|20282.8|20311.8|20303.8|20289.3|20281.3|176
1729082700000|2024-10-16 12:45:00|20287.3|20279.3|20294.3|20286.3|20295.8|20287.8|20283.3|20275.3|98
1729083000000|2024-10-16 12:50:00|20294.8|20286.8|20294.3|20286.3|20297.3|20289.3|20281.8|20273.8|124
1729083300000|2024-10-16 12:55:00|20294.8|20286.8|20298.3|20290.3|20302.8|20294.8|20291.8|20283.8|68
1729083600000|2024-10-16 13:00:00|20297.3|20289.3|20307.3|20299.3|20308.3|20300.3|20291.8|20283.8|60
1729083900000|2024-10-16 13:05:00|20307.8|20299.8|20292.8|20284.8|20308.3|20300.3|20290.3|20282.3|115
1729084200000|2024-10-16 13:10:00|20292.3|20284.3|20304.3|20296.3|20305.3|20297.3|20277.3|20269.3|161
1729084500000|2024-10-16 13:15:00|20303.8|20295.8|20299.8|20291.8|20312.3|20304.3|20296.8|20288.8|96
1729084800000|2024-10-16 13:20:00|20299.3|20291.3|20299.3|20291.3|20299.8|20291.8|20288.8|20280.8|43
1729085100000|2024-10-16 13:25:00|20299.8|20291.8|20322.3|20314.3|20328.8|20320.8|20298.8|20290.8|120
1729085400000|2024-10-16 13:30:00|20322.8|20314.8|20351.3|20343.3|20364.8|20356.8|20308.3|20300.3|1440
1729085700000|2024-10-16 13:35:00|20349.3|20341.3|20371.8|20363.8|20372.3|20364.3|20327.8|20319.8|784
1729086000000|2024-10-16 13:40:00|20372.8|20364.8|20385.3|20377.3|20400.3|20392.3|20360.8|20352.8|506
1729086300000|2024-10-16 13:45:00|20387.8|20379.8|20446.3|20438.3|20446.3|20438.3|20380.8|20372.8|706
1729086600000|2024-10-16 13:50:00|20445.8|20437.8|20378.8|20370.8|20445.8|20437.8|20373.8|20365.8|566
1729086900000|2024-10-16 13:55:00|20378.3|20370.3|20416.8|20408.8|20426.3|20418.3|20366.3|20358.3|314
1729087200000|2024-10-16 14:00:00|20415.8|20407.8|20426.8|20418.8|20435.8|20427.8|20398.3|20390.3|251
1729087500000|2024-10-16 14:05:00|20426.3|20418.3|20404.3|20396.3|20429.3|20421.3|20395.3|20387.3|252
1729087800000|2024-10-16 14:10:00|20406.3|20398.3|20409.3|20401.3|20409.3|20401.3|20388.3|20380.3|159
1729088100000|2024-10-16 14:15:00|20408.8|20400.8|20388.3|20380.3|20425.3|20417.3|20370.3|20362.3|226
1729088400000|2024-10-16 14:20:00|20387.8|20379.8|20429.3|20421.3|20440.3|20432.3|20387.8|20379.8|258
1729088700000|2024-10-16 14:25:00|20429.8|20421.8|20417.8|20409.8|20439.8|20431.8|20410.8|20402.8|172
1729089000000|2024-10-16 14:30:00|20418.3|20410.3|20412.8|20404.8|20433.3|20425.3|20397.8|20389.8|133
1729089300000|2024-10-16 14:35:00|20413.3|20405.3|20403.3|20395.3|20419.3|20411.3|20401.8|20393.8|125
1729089600000|2024-10-16 14:40:00|20402.8|20394.8|20400.3|20392.3|20409.8|20401.8|20375.3|20367.3|137
1729089900000|2024-10-16 14:45:00|20400.8|20392.8|20434.3|20426.3|20434.8|20426.8|20400.8|20392.8|156
1729090200000|2024-10-16 14:50:00|20434.8|20426.8|20430.8|20422.8|20477.3|20469.3|20427.3|20419.3|292
1729090500000|2024-10-16 14:55:00|20431.3|20423.3|20469.3|20461.3|20474.8|20466.8|20423.3|20415.3|179
1729090800000|2024-10-16 15:00:00|20469.8|20461.8|20473.3|20465.3|20479.3|20471.3|20454.3|20446.3|234
1729091100000|2024-10-16 15:05:00|20473.8|20465.8|20453.3|20445.3|20479.8|20471.8|20436.3|20428.3|163
1729091400000|2024-10-16 15:10:00|20453.8|20445.8|20496.3|20488.3|20496.3|20488.3|20443.3|20435.3|270
1729091700000|2024-10-16 15:15:00|20495.8|20487.8|20491.8|20483.8|20508.8|20500.8|20486.8|20478.8|253
1729092000000|2024-10-16 15:20:00|20490.8|20482.8|20488.8|20480.8|20514.3|20506.3|20478.8|20470.8|136
1729092300000|2024-10-16 15:25:00|20491.3|20483.3|20494.8|20486.8|20498.3|20490.3|20474.3|20466.3|346
1729092600000|2024-10-16 15:30:00|20495.8|20487.8|20495.3|20487.3|20520.3|20512.3|20493.3|20485.3|267
1729092900000|2024-10-16 15:35:00|20495.8|20487.8|20506.3|20498.3|20514.8|20506.8|20483.8|20475.8|383
1729093200000|2024-10-16 15:40:00|20508.8|20500.8|20499.3|20491.3|20512.3|20504.3|20492.8|20484.8|164
1729093500000|2024-10-16 15:45:00|20498.8|20490.8|20476.3|20468.3|20500.3|20492.3|20465.3|20457.3|157
1729093800000|2024-10-16 15:50:00|20476.8|20468.8|20452.8|20444.8|20481.8|20473.8|20441.3|20433.3|146
1729094100000|2024-10-16 15:55:00|20453.3|20445.3|20425.3|20417.3|20461.3|20453.3|20423.3|20415.3|151
1729094400000|2024-10-16 16:00:00|20425.8|20417.8|20433.8|20425.8|20442.3|20434.3|20416.3|20408.3|77
1729094700000|2024-10-16 16:05:00|20433.3|20425.3|20423.8|20415.8|20436.3|20428.3|20412.8|20404.8|171
1729095000000|2024-10-16 16:10:00|20425.8|20417.8|20425.8|20417.8|20434.3|20426.3|20413.3|20405.3|108
1729095300000|2024-10-16 16:15:00|20425.3|20417.3|20433.8|20425.8|20436.3|20428.3|20409.8|20401.8|125
1729095600000|2024-10-16 16:20:00|20434.3|20426.3|20439.8|20431.8|20454.8|20446.8|20433.3|20425.3|79
1729095900000|2024-10-16 16:25:00|20440.3|20432.3|20444.3|20436.3|20450.3|20442.3|20433.3|20425.3|52
1729096200000|2024-10-16 16:30:00|20444.8|20436.8|20432.3|20424.3|20450.3|20442.3|20431.8|20423.8|64
1729096500000|2024-10-16 16:35:00|20432.8|20424.8|20418.8|20410.8|20435.3|20427.3|20417.3|20409.3|42
1729096800000|2024-10-16 16:40:00|20418.3|20410.3|20421.8|20413.8|20428.3|20420.3|20416.3|20408.3|27
1729097100000|2024-10-16 16:45:00|20422.3|20414.3|20410.3|20402.3|20428.3|20420.3|20409.8|20401.8|71
1729097400000|2024-10-16 16:50:00|20410.8|20402.8|20412.3|20404.3|20419.3|20411.3|20406.3|20398.3|60
1729097700000|2024-10-16 16:55:00|20412.8|20404.8|20435.3|20427.3|20437.3|20429.3|20412.3|20404.3|39
1729098000000|2024-10-16 17:00:00|20435.8|20427.8|20429.3|20421.3|20437.8|20429.8|20422.8|20414.8|18
1729098300000|2024-10-16 17:05:00|20429.8|20421.8|20438.8|20430.8|20452.8|20444.8|20429.8|20421.8|147
1729098600000|2024-10-16 17:10:00|20439.3|20431.3|20436.3|20428.3|20448.3|20440.3|20435.3|20427.3|56
1729098900000|2024-10-16 17:15:00|20435.8|20427.8|20438.3|20430.3|20439.3|20431.3|20429.3|20421.3|44
1729099200000|2024-10-16 17:20:00|20437.8|20429.8|20475.8|20467.8|20476.3|20468.3|20436.3|20428.3|85
1729099500000|2024-10-16 17:25:00|20476.3|20468.3|20482.8|20474.8|20486.3|20478.3|20475.8|20467.8|38
1729099800000|2024-10-16 17:30:00|20482.3|20474.3|20478.3|20470.3|20484.8|20476.8|20475.8|20467.8|53
1729100100000|2024-10-16 17:35:00|20478.8|20470.8|20471.3|20463.3|20479.8|20471.8|20468.3|20460.3|28
1729100400000|2024-10-16 17:40:00|20471.8|20463.8|20471.3|20463.3|20475.3|20467.3|20468.3|20460.3|39
1729100700000|2024-10-16 17:45:00|20470.8|20462.8|20471.8|20463.8|20477.8|20469.8|20469.3|20461.3|67
1729101000000|2024-10-16 17:50:00|20472.3|20464.3|20471.3|20463.3|20473.3|20465.3|20458.8|20450.8|34
1729101300000|2024-10-16 17:55:00|20470.8|20462.8|20480.3|20472.3|20488.3|20480.3|20463.3|20455.3|96
1729101600000|2024-10-16 18:00:00|20479.8|20471.8|20461.8|20453.8|20479.8|20471.8|20454.3|20446.3|44
1729101900000|2024-10-16 18:05:00|20461.3|20453.3|20459.3|20451.3|20465.3|20457.3|20433.3|20425.3|48
1729102200000|2024-10-16 18:10:00|20459.8|20451.8|20467.3|20459.3|20471.8|20463.8|20454.3|20446.3|36
1729102500000|2024-10-16 18:15:00|20466.8|20458.8|20472.3|20464.3|20474.3|20466.3|20462.3|20454.3|30
1729102800000|2024-10-16 18:20:00|20471.8|20463.8|20479.3|20471.3|20485.8|20477.8|20471.3|20463.3|35
1729103100000|2024-10-16 18:25:00|20478.8|20470.8|20475.3|20467.3|20478.8|20470.8|20471.8|20463.8|35
1729103400000|2024-10-16 18:30:00|20475.8|20467.8|20467.8|20459.8|20477.8|20469.8|20466.3|20458.3|28
1729103700000|2024-10-16 18:35:00|20466.8|20458.8|20454.8|20446.8|20467.8|20459.8|20446.8|20438.8|38
1729104000000|2024-10-16 18:40:00|20454.3|20446.3|20450.8|20442.8|20457.3|20449.3|20437.3|20429.3|69
1729104300000|2024-10-16 18:45:00|20451.3|20443.3|20456.8|20448.8|20462.8|20454.8|20449.3|20441.3|76
1729104600000|2024-10-16 18:50:00|20453.8|20445.8|20446.8|20438.8|20456.8|20448.8|20446.8|20438.8|45
1729104900000|2024-10-16 18:55:00|20446.3|20438.3|20475.8|20445.8|20475.8|20459.3|20443.8|20435.8|114
1729105200000|2024-10-16 19:00:00|20475.7|20445.7|20458.4|20428.4|20475.9|20445.9|20453.4|20423.4|0
1729105500000|2024-10-16 19:05:00|20458.2|20428.2|20459.5|20429.5|20459.5|20429.5|20454.2|20424.2|0
1729105800000|2024-10-16 19:10:00|20459.7|20429.7|20450.4|20420.4|20460.6|20430.6|20443.3|20413.3|0
1729106100000|2024-10-16 19:15:00|20450.3|20420.3|20456.7|20426.7|20463.2|20433.2|20450.3|20420.3|0
1729106400000|2024-10-16 19:20:00|20456.8|20426.8|20453.2|20423.2|20463.9|20433.9|20448.5|20418.5|0
1729106700000|2024-10-16 19:25:00|20453.3|20423.3|20461|20431|20463.9|20433.9|20453|20423|0
1729107000000|2024-10-16 19:30:00|20461.2|20431.2|20457.5|20427.5|20461.2|20431.2|20450.7|20420.7|0
1729107300000|2024-10-16 19:35:00|20457.4|20427.4|20438.1|20408.1|20457.4|20427.4|20435.5|20405.5|0
1729107600000|2024-10-16 19:40:00|20435.7|20405.7|20443|20413|20449.6|20419.6|20430.8|20400.8|0
1729107900000|2024-10-16 19:45:00|20442.8|20412.8|20428.2|20398.2|20443|20413|20418.1|20388.1|0
1729108200000|2024-10-16 19:50:00|20428.3|20398.3|20431.7|20401.7|20434.1|20404.1|20419.3|20389.3|0
1729108500000|2024-10-16 19:55:00|20431.8|20401.8|20420.7|20390.7|20432|20402|20409.9|20379.9|0
1729108800000|2024-10-16 20:00:00|20421.8|20391.8|20420.6|20390.6|20421.8|20391.8|20417.5|20387.5|0
1729109100000|2024-10-16 20:05:00|20421.1|20391.1|20418.9|20388.9|20421.5|20391.5|20417.8|20387.8|0
1729109400000|2024-10-16 20:10:00|20418.4|20388.4|20419.5|20389.5|20420.2|20390.2|20418.3|20388.3|0
1729109700000|2024-10-16 20:15:00|20418.9|20388.9|20415.2|20385.2|20418.9|20388.9|20414|20384|0
1729110000000|2024-10-16 20:20:00|20415.8|20385.8|20418.5|20388.5|20418.5|20388.5|20414.1|20384.1|0
1729110300000|2024-10-16 20:25:00|20418.7|20388.7|20418.5|20388.5|20419|20389|20417.1|20387.1|0
1729110600000|2024-10-16 20:30:00|20418.7|20388.7|20420.1|20390.1|20420.1|20390.1|20418.7|20388.7|0
1729110900000|2024-10-16 20:35:00|20420.6|20390.6|20419|20389|20420.6|20390.6|20418.9|20388.9|0
1729111200000|2024-10-16 20:40:00|20419.5|20389.5|20419.7|20389.7|20422.4|20392.4|20419.2|20389.2|0
1729111500000|2024-10-16 20:45:00|20419.2|20389.2|20419.8|20389.8|20420.9|20390.9|20418.7|20388.7|0
1729111800000|2024-10-16 20:50:00|20420|20390|20414.1|20384.1|20420.1|20390.1|20413.5|20383.5|0
1729112100000|2024-10-16 20:55:00|20414.6|20384.6|20414.8|20384.8|20417.8|20387.8|20413.9|20383.9|0
1729112400000|2024-10-16 21:00:00|20415.1|20385.1|20419|20389|20419|20389|20414.2|20384.2|0
1729112700000|2024-10-16 21:05:00|20419.2|20389.2|20419|20389|20419.2|20389.2|20418.9|20388.9|0
1729113000000|2024-10-16 21:10:00|20418.9|20388.9|20418.7|20388.7|20419|20389|20418.3|20388.3|0
1729113300000|2024-10-16 21:15:00|20419|20389|20419|20389|20419.2|20389.2|20418.9|20388.9|0
1729113600000|2024-10-16 21:20:00|20421.1|20391.1|20423.9|20393.9|20424.4|20394.4|20421.1|20391.1|0
1729113900000|2024-10-16 21:25:00|20424|20394|20426.8|20396.8|20426.8|20396.8|20423.9|20393.9|0
1729114200000|2024-10-16 21:30:00|20426.6|20396.6|20425.6|20395.6|20426.6|20396.6|20425.5|20395.5|0
1729114500000|2024-10-16 21:35:00|20425.9|20395.9|20425.8|20395.8|20426.4|20396.4|20425.6|20395.6|0
1729114800000|2024-10-16 21:40:00|20425.6|20395.6|20427|20397|20427|20397|20425.5|20395.5|0
1729115100000|2024-10-16 21:45:00|20427.1|20397.1|20426.1|20396.1|20427.3|20397.3|20426.1|20396.1|0
1729115400000|2024-10-16 21:50:00|20426.2|20396.2|20426.2|20396.2|20426.2|20396.2|20426|20396|0
1729115700000|2024-10-16 21:55:00|20426.3|20396.3|20426.3|20396.3|20426.3|20396.3|20426.2|20396.2|0
1729116000000|2024-10-16 22:00:00|20426.2|20396.2|20426.1|20396.1|20429.7|20399.7|20424.7|20394.7|0
1729116300000|2024-10-16 22:05:00|20425.6|20395.6|20421.6|20391.6|20426.1|20396.1|20421.6|20391.6|0
1729116600000|2024-10-16 22:10:00|20422.1|20392.1|20421.7|20391.7|20422.1|20392.1|20419.8|20389.8|0
1729116900000|2024-10-16 22:15:00|20422|20392|20421.7|20391.7|20424|20394|20421.2|20391.2|0
1729117200000|2024-10-16 22:20:00|20422.2|20392.2|20421.8|20391.8|20422.9|20392.9|20420.6|20390.6|0
1729117500000|2024-10-16 22:25:00|20421.2|20391.2|20421.9|20391.9|20422.5|20392.5|20420|20390|0
1729117800000|2024-10-16 22:30:00|20422.4|20392.4|20423.4|20393.4|20423.6|20393.6|20421.9|20391.9|0
1729118100000|2024-10-16 22:35:00|20422.9|20392.9|20422.9|20392.9|20422.9|20392.9|20419.4|20389.4|0
1729118400000|2024-10-16 22:40:00|20423.4|20393.4|20422.9|20392.9|20423.4|20393.4|20422.3|20392.3|0
1729118700000|2024-10-16 22:45:00|20423.4|20393.4|20422.3|20392.3|20424.6|20394.6|20421.7|20391.7|0
1729119000000|2024-10-16 22:50:00|20422|20392|20424|20394|20424.6|20394.6|20421.1|20391.1|0
1729119300000|2024-10-16 22:55:00|20424.5|20394.5|20430.1|20400.1|20430.3|20400.3|20423.5|20393.5|0
1729119600000|2024-10-16 23:00:00|20429.8|20399.8|20428.1|20398.1|20430.3|20400.3|20427.5|20397.5|0
1729119900000|2024-10-16 23:05:00|20427.5|20397.5|20426.3|20396.3|20427.5|20397.5|20425.2|20395.2|0
1729120200000|2024-10-16 23:10:00|20426.8|20396.8|20428.1|20398.1|20428.1|20398.1|20426.8|20396.8|0
1729120500000|2024-10-16 23:15:00|20427.6|20397.6|20426.4|20396.4|20428.1|20398.1|20425.8|20395.8|0
1729120800000|2024-10-16 23:20:00|20426.6|20396.6|20427.3|20397.3|20427.3|20397.3|20425.8|20395.8|0
1729121100000|2024-10-16 23:25:00|20427.8|20397.8|20423.7|20393.7|20427.8|20397.8|20423.1|20393.1|0
1729121400000|2024-10-16 23:30:00|20419.4|20389.4|20418.8|20388.8|20423|20393|20418.6|20388.6|0
1729121700000|2024-10-16 23:35:00|20418.5|20388.5|20419|20389|20420.2|20390.2|20417.7|20387.7|0
1729122000000|2024-10-16 23:40:00|20419.3|20389.3|20421|20391|20421|20391|20419|20389|0
1729122300000|2024-10-16 23:45:00|20421.3|20391.3|20418.9|20388.9|20421.6|20391.6|20418.3|20388.3|0
1729122600000|2024-10-16 23:50:00|20419.4|20389.4|20422.4|20392.4|20422.4|20392.4|20419|20389|0
1729122900000|2024-10-16 23:55:00|20421.9|20391.9|20421.7|20391.7|20422.3|20392.3|20420.5|20390.5|0
1729123200000|2024-10-17 00:00:00|20420.7|20390.7|20420.1|20390.1|20421.7|20391.7|20417.4|20387.4|0
1729123500000|2024-10-17 00:05:00|20420.4|20390.4|20415.3|20385.3|20420.5|20390.5|20415.3|20385.3|0
1729123800000|2024-10-17 00:10:00|20414.2|20384.2|20414.2|20384.2|20416.5|20386.5|20409.9|20379.9|0
1729124100000|2024-10-17 00:15:00|20413.7|20383.7|20417.1|20387.1|20417.1|20387.1|20409|20379|0
1729124400000|2024-10-17 00:20:00|20416.6|20386.6|20418|20388|20418.5|20388.5|20416.6|20386.6|0
1729124700000|2024-10-17 00:25:00|20418.5|20388.5|20423.3|20393.3|20423.3|20393.3|20418|20388|0
1729125000000|2024-10-17 00:30:00|20423.9|20393.9|20423.6|20393.6|20428.6|20398.6|20421.9|20391.9|0
1729125300000|2024-10-17 00:35:00|20423.7|20393.7|20423.8|20393.8|20424.2|20394.2|20421.9|20391.9|0
1729125600000|2024-10-17 00:40:00|20423.6|20393.6|20426|20396|20426.5|20396.5|20422.5|20392.5|0
1729125900000|2024-10-17 00:45:00|20425.7|20395.7|20424.1|20394.1|20426|20396|20423.6|20393.6|0
1729126200000|2024-10-17 00:50:00|20424.4|20394.4|20454.1|20424.1|20454.1|20424.1|20423.1|20393.1|0
1729126500000|2024-10-17 00:55:00|20453.6|20423.6|20484.9|20454.9|20485.2|20455.2|20453.1|20423.1|0
1729126800000|2024-10-17 01:00:00|20485.4|20455.4|20469.2|20439.2|20485.4|20455.4|20463.7|20433.7|0
1729127100000|2024-10-17 01:05:00|20468.9|20438.9|20476|20446|20476|20446|20467.9|20437.9|0
1729127400000|2024-10-17 01:10:00|20476.6|20446.6|20482.1|20452.1|20483.9|20453.9|20476.6|20446.6|0
1729127700000|2024-10-17 01:15:00|20480.2|20450.2|20470|20465|20480.2|20471|20416|20411|1388
1729128000000|2024-10-17 01:20:00|20473|20468|20501|20496|20519|20514|20460.5|20455.5|1145
1729128300000|2024-10-17 01:25:00|20502.5|20497.5|20484.5|20479.5|20506.5|20501.5|20479|20474|464
1729128600000|2024-10-17 01:30:00|20483|20478|20585|20580|20601|20596|20469|20464|3545
1729128900000|2024-10-17 01:35:00|20584.5|20579.5|20606.5|20601.5|20629|20624|20548|20543|2236
1729129200000|2024-10-17 01:40:00|20605.5|20600.5|20704|20699|20724.5|20719.5|20588.5|20583.5|2613
1729129500000|2024-10-17 01:45:00|20703.5|20698.5|20701|20696|20718.5|20713.5|20647|20642|1978
1729129800000|2024-10-17 01:50:00|20698.5|20693.5|20668.5|20663.5|20708|20703|20638.5|20633.5|1711
1729130100000|2024-10-17 01:55:00|20673|20668|20689.5|20684.5|20692|20687|20638|20633|1324
1729130400000|2024-10-17 02:00:00|20691|20686|20750.5|20745.5|20757|20752|20645|20640|2744
1729130700000|2024-10-17 02:05:00|20752|20747|20731.5|20726.5|20787|20782|20720|20715|2675
1729131000000|2024-10-17 02:10:00|20730.5|20725.5|20574|20569|20737.5|20732.5|20568.5|20563.5|4622
1729131300000|2024-10-17 02:15:00|20576|20571|20522|20517|20628|20623|20487|20482|3046
1729131600000|2024-10-17 02:20:00|20523|20518|20546.5|20541.5|20573.5|20568.5|20510|20505|1809
1729131900000|2024-10-17 02:25:00|20545|20540|20470|20465|20545|20540|20434.5|20429.5|2934
1729132200000|2024-10-17 02:30:00|20474|20469|20502.5|20497.5|20510.5|20505.5|20462.5|20457.5|2028
1729132500000|2024-10-17 02:35:00|20503|20498|20428.5|20423.5|20532.5|20527.5|20428.5|20423.5|1758
1729132800000|2024-10-17 02:40:00|20429.5|20424.5|20424.5|20419.5|20433.5|20428.5|20366|20361|2968
1729133100000|2024-10-17 02:45:00|20424|20419|20475|20470|20475|20470|20409|20404|1899
1729133400000|2024-10-17 02:50:00|20476|20471|20478.5|20473.5|20506|20501|20433.5|20428.5|1443
1729133700000|2024-10-17 02:55:00|20479|20474|20518.5|20513.5|20523|20518|20469.5|20464.5|904
1729134000000|2024-10-17 03:00:00|20517|20512|20499|20494|20540.5|20535.5|20493|20488|1333
1729134300000|2024-10-17 03:05:00|20498.5|20493.5|20540|20535|20542.5|20537.5|20460|20455|1213
1729134600000|2024-10-17 03:10:00|20541|20536|20448|20443|20544.5|20539.5|20447|20442|833
1729134900000|2024-10-17 03:15:00|20450.5|20445.5|20447.5|20442.5|20458.5|20453.5|20425.5|20420.5|804
1729135200000|2024-10-17 03:20:00|20451.5|20446.5|20414.5|20409.5|20464.5|20459.5|20404.5|20399.5|937
1729135500000|2024-10-17 03:25:00|20415.5|20410.5|20420.5|20415.5|20435.5|20430.5|20392|20387|1019
1729135800000|2024-10-17 03:30:00|20421|20416|20347.5|20342.5|20423|20418|20346.5|20341.5|1230
1729136100000|2024-10-17 03:35:00|20346.5|20341.5|20412.5|20407.5|20420|20415|20346.5|20341.5|848
1729136400000|2024-10-17 03:40:00|20412|20407|20413.5|20408.5|20431|20426|20406.5|20401.5|449
1729136700000|2024-10-17 03:45:00|20414|20409|20436|20431|20448|20443|20403.5|20398.5|562
1729137000000|2024-10-17 03:50:00|20436.5|20431.5|20445.5|20440.5|20455.5|20450.5|20434.5|20429.5|381
1729137300000|2024-10-17 03:55:00|20445|20440|20451.5|20446.5|20453|20448|20435|20430|340
1729137600000|2024-10-17 04:00:00|20465|20435|20472.3|20442.3|20473.3|20443.3|20464.7|20434.7|2
1729137900000|2024-10-17 04:05:00|20472.6|20442.6|20467.7|20437.7|20472.6|20442.6|20467.5|20437.5|0
1729138200000|2024-10-17 04:10:00|20467.2|20437.2|20467.5|20437.5|20467.7|20437.7|20465.1|20435.1|0
1729138500000|2024-10-17 04:15:00|20467|20437|20468.7|20438.7|20468.7|20438.7|20466.5|20436.5|0
1729138800000|2024-10-17 04:20:00|20468.4|20438.4|20467.2|20437.2|20469.7|20439.7|20466.9|20436.9|0
1729139100000|2024-10-17 04:25:00|20466.9|20436.9|20468.2|20438.2|20468.2|20438.2|20466.7|20436.7|0
1729139400000|2024-10-17 04:30:00|20468|20438|20467.9|20437.9|20469.1|20439.1|20466.7|20436.7|0
1729139700000|2024-10-17 04:35:00|20468.2|20438.2|20467|20437|20469|20439|20467|20437|0
1729140000000|2024-10-17 04:40:00|20467.3|20437.3|20468.4|20438.4|20468.4|20438.4|20466.5|20436.5|0
1729140300000|2024-10-17 04:45:00|20468.6|20438.6|20467.3|20437.3|20469.9|20439.9|20467.3|20437.3|0
1729140600000|2024-10-17 04:50:00|20467.1|20437.1|20466.8|20436.8|20467.1|20437.1|20465|20435|0
1729140900000|2024-10-17 04:55:00|20467|20437|20467.9|20437.9|20467.9|20437.9|20466.8|20436.8|4
1729141200000|2024-10-17 05:00:00|20435.5|20430.5|20419.5|20414.5|20467|20462|20419|20414|1279
1729141500000|2024-10-17 05:05:00|20420|20415|20465.5|20460.5|20467|20462|20404.5|20399.5|1218
1729141800000|2024-10-17 05:10:00|20470|20465|20462|20457|20476|20471|20433.5|20428.5|879
1729142100000|2024-10-17 05:15:00|20464.5|20459.5|20451|20446|20469.5|20464.5|20426|20421|632
1729142400000|2024-10-17 05:20:00|20451.5|20446.5|20419.5|20414.5|20483.5|20478.5|20417|20412|635
1729142700000|2024-10-17 05:25:00|20422|20417|20395.5|20390.5|20431|20426|20395.5|20390.5|758
1729143000000|2024-10-17 05:30:00|20395|20390|20418.5|20413.5|20431.5|20426.5|20385.5|20380.5|741
1729143300000|2024-10-17 05:35:00|20422.5|20417.5|20405|20400|20428.5|20423.5|20392.5|20387.5|610
1729143600000|2024-10-17 05:40:00|20405.5|20400.5|20352.5|20347.5|20408|20403|20347.5|20342.5|1001
1729143900000|2024-10-17 05:45:00|20357.5|20352.5|20354.5|20349.5|20377.5|20372.5|20351|20346|674
1729144200000|2024-10-17 05:50:00|20355|20350|20355|20350|20366.5|20361.5|20322|20317|1078
1729144500000|2024-10-17 05:55:00|20355.5|20350.5|20365.5|20360.5|20385.5|20380.5|20353.5|20348.5|668
1729144800000|2024-10-17 06:00:00|20365|20360|20333|20328|20375|20370|20325.5|20320.5|787
1729145100000|2024-10-17 06:05:00|20334|20329|20319.5|20314.5|20345.5|20340.5|20294.5|20289.5|1297
1729145400000|2024-10-17 06:10:00|20320|20315|20259.5|20254.5|20321.5|20316.5|20257.5|20252.5|1290
1729145700000|2024-10-17 06:15:00|20263.5|20258.5|20241|20236|20282|20277|20234.5|20229.5|1376
1729146000000|2024-10-17 06:20:00|20242.5|20237.5|20209|20204|20262|20257|20202.5|20197.5|1304
1729146300000|2024-10-17 06:25:00|20209.5|20204.5|20193.5|20188.5|20211|20206|20160|20155|1718
1729146600000|2024-10-17 06:30:00|20193|20188|20203|20198|20222|20217|20182|20177|1616
1729146900000|2024-10-17 06:35:00|20198|20193|20204|20199|20205.5|20200.5|20172.5|20167.5|941
1729147200000|2024-10-17 06:40:00|20203.5|20198.5|20209.5|20204.5|20227|20222|20199.5|20194.5|711
1729147500000|2024-10-17 06:45:00|20208.5|20203.5|20175.5|20170.5|20213.5|20208.5|20162.5|20157.5|653
1729147800000|2024-10-17 06:50:00|20177.5|20172.5|20168.5|20163.5|20212|20207|20168.5|20163.5|693
1729148100000|2024-10-17 06:55:00|20169|20164|20169|20164|20182.5|20177.5|20153|20148|823
1729148400000|2024-10-17 07:00:00|20168.5|20163.5|20126.5|20121.5|20176.5|20171.5|20125.5|20120.5|1005
1729148700000|2024-10-17 07:05:00|20127|20122|20067|20062|20133.5|20128.5|20062.5|20057.5|1996
1729149000000|2024-10-17 07:10:00|20072|20067|20070.5|20065.5|20108.5|20103.5|20067|20062|1122
1729149300000|2024-10-17 07:15:00|20071|20066|20031|20026|20092|20087|20030.5|20025.5|949
1729149600000|2024-10-17 07:20:00|20030.5|20025.5|19987.5|19982.5|20041|20036|19986|19981|1585
1729149900000|2024-10-17 07:25:00|19990|19985|20044|20039|20067.5|20062.5|19984.5|19979.5|1803
1729150200000|2024-10-17 07:30:00|20043|20038|20073.5|20068.5|20102.5|20097.5|20043|20038|1479
1729150500000|2024-10-17 07:35:00|20074|20069|20106.5|20101.5|20111.5|20106.5|20070|20065|1186
1729150800000|2024-10-17 07:40:00|20105.5|20100.5|20070|20065|20111|20106|20060|20055|1219
1729151100000|2024-10-17 07:45:00|20070.5|20065.5|20047.5|20042.5|20077.5|20072.5|20036.5|20031.5|1281
1729151400000|2024-10-17 07:50:00|20045.5|20040.5|20036|20031|20062.5|20057.5|20028.5|20023.5|1347
1729151700000|2024-10-17 07:55:00|20036.5|20031.5|20070.5|20065.5|20075.5|20070.5|20034|20029|1228
1729152000000|2024-10-17 08:00:00|20069.5|20064.5|20066|20061|20089.5|20084.5|20055|20050|1149
1729152300000|2024-10-17 08:05:00|20065.5|20060.5|20053|20048|20093|20088|20038.5|20033.5|2157
1729152600000|2024-10-17 08:10:00|20055|20050|20054.5|20049.5|20066|20061|20040|20035|981
1729152900000|2024-10-17 08:15:00|20053.5|20048.5|20046|20041|20057|20052|20032.5|20027.5|537
1729153200000|2024-10-17 08:20:00|20045|20040|20043.5|20038.5|20050.5|20045.5|20017.5|20012.5|397
1729153500000|2024-10-17 08:25:00|20044|20039|20020.5|20015.5|20047|20042|20008.5|20003.5|1008
1729153800000|2024-10-17 08:30:00|20045.3|20015.3|20044.6|20014.6|20052.5|20022.5|20044.1|20014.1|276
1729154100000|2024-10-17 08:35:00|20045.1|20015.1|20044.3|20014.3|20047.4|20017.4|20042.3|20012.3|0
1729154400000|2024-10-17 08:40:00|20044.8|20014.8|20044.7|20014.7|20045.6|20015.6|20043|20013|0
1729154700000|2024-10-17 08:45:00|20044.5|20014.5|20047.8|20017.8|20048.3|20018.3|20043.7|20013.7|0
1729155000000|2024-10-17 08:50:00|20047.5|20017.5|20051.4|20021.4|20051.9|20021.9|20046.5|20016.5|0
1729155300000|2024-10-17 08:55:00|20051.9|20021.9|20051.3|20021.3|20053.1|20023.1|20049|20019|0
1729155600000|2024-10-17 09:00:00|20051.5|20021.5|20054.1|20024.1|20054.7|20024.7|20051|20021|0
1729155900000|2024-10-17 09:05:00|20053.8|20023.8|20065.4|20035.4|20066.2|20036.2|20052.1|20022.1|0
1729156200000|2024-10-17 09:10:00|20065.9|20035.9|20070.2|20040.2|20074.6|20044.6|20064|20034|0
1729156500000|2024-10-17 09:15:00|20070.4|20040.4|20028|20020|20070.4|20040.4|20011.5|20003.5|309
1729156800000|2024-10-17 09:20:00|20030|20022|20006.5|19998.5|20031|20023|19979.5|19971.5|371
1729157100000|2024-10-17 09:25:00|20008|20000|19994|19986|20015.5|20007.5|19986|19978|127
1729157400000|2024-10-17 09:30:00|19994.5|19986.5|19949.5|19941.5|20001.5|19993.5|19948.5|19940.5|241
1729157700000|2024-10-17 09:35:00|19950|19942|19979.5|19971.5|19980.5|19972.5|19942|19934|337
1729158000000|2024-10-17 09:40:00|19980|19972|20007.5|19999.5|20012|20004|19980|19972|319
1729158300000|2024-10-17 09:45:00|20007|19999|20016|20008|20021.5|20013.5|20005|19997|97
1729158600000|2024-10-17 09:50:00|20016.5|20008.5|20047.5|20039.5|20049.5|20041.5|20016|20008|272
1729158900000|2024-10-17 09:55:00|20047|20039|20021|20013|20047|20039|20011|20003|130
1729159200000|2024-10-17 10:00:00|20018|20010|20035.5|20027.5|20048.5|20040.5|20015.5|20007.5|184
1729159500000|2024-10-17 10:05:00|20036|20028|20048.5|20040.5|20059|20051|20035|20027|141
1729159800000|2024-10-17 10:10:00|20049|20041|20059|20051|20061|20053|20046|20038|63
1729160100000|2024-10-17 10:15:00|20058.5|20050.5|20037.5|20029.5|20060|20052|20035.5|20027.5|79
1729160400000|2024-10-17 10:20:00|20037|20029|20047|20039|20050|20042|20036.5|20028.5|55
1729160700000|2024-10-17 10:25:00|20046.5|20038.5|20052|20044|20060.5|20052.5|20043.5|20035.5|48
1729161000000|2024-10-17 10:30:00|20052.5|20044.5|20039|20031|20059.5|20051.5|20038|20030|49
1729161300000|2024-10-17 10:35:00|20038|20030|20043.5|20035.5|20044.5|20036.5|20029.5|20021.5|55
1729161600000|2024-10-17 10:40:00|20044|20036|20062.5|20054.5|20069|20061|20043.5|20035.5|94
1729161900000|2024-10-17 10:45:00|20063|20055|20076.5|20068.5|20077.5|20069.5|20060.5|20052.5|79
1729162200000|2024-10-17 10:50:00|20076|20068|20082|20074|20084|20076|20068|20060|101
1729162500000|2024-10-17 10:55:00|20081.5|20073.5|20067.5|20059.5|20084|20076|20062|20054|99
1729162800000|2024-10-17 11:00:00|20066|20058|20054|20046|20070|20062|20052|20044|114
1729163100000|2024-10-17 11:05:00|20053.5|20045.5|20058.5|20050.5|20064|20056|20052.5|20044.5|182
1729163400000|2024-10-17 11:10:00|20059|20051|20062.5|20054.5|20077|20069|20052|20044|123
1729163700000|2024-10-17 11:15:00|20062|20054|20074|20066|20080|20072|20061.5|20053.5|239
1729164000000|2024-10-17 11:20:00|20073.5|20065.5|20064.5|20056.5|20073.5|20065.5|20058.5|20050.5|100
1729164300000|2024-10-17 11:25:00|20064|20056|20072.5|20064.5|20074|20066|20062.5|20054.5|111
1729164600000|2024-10-17 11:30:00|20072|20064|20073|20065|20080|20072|20072|20064|71
1729164900000|2024-10-17 11:35:00|20072.5|20064.5|20050|20042|20072.5|20064.5|20048|20040|127
1729165200000|2024-10-17 11:40:00|20048.5|20040.5|20030.5|20022.5|20056.5|20048.5|20030.5|20022.5|67
1729165500000|2024-10-17 11:45:00|20031|20023|20049.5|20041.5|20050.5|20042.5|20025|20017|136
1729165800000|2024-10-17 11:50:00|20049|20041|20036.5|20028.5|20049|20041|20032|20024|89
1729166100000|2024-10-17 11:55:00|20035.5|20027.5|20032.5|20024.5|20039|20031|20032.5|20024.5|45
1729166400000|2024-10-17 12:00:00|20033|20025|20016|20008|20037.5|20029.5|20011|20003|231
1729166700000|2024-10-17 12:05:00|20015.5|20007.5|20010.5|20002.5|20019|20011|20008.5|20000.5|134
1729167000000|2024-10-17 12:10:00|20011|20003|20042.5|20034.5|20053.5|20045.5|20009|20001|181
1729167300000|2024-10-17 12:15:00|20043|20035|20053.5|20045.5|20061.5|20053.5|20039.5|20031.5|165
1729167600000|2024-10-17 12:20:00|20054|20046|20053|20045|20063|20055|20047|20039|168
1729167900000|2024-10-17 12:25:00|20052.5|20044.5|20049.5|20041.5|20062|20054|20044.5|20036.5|91
1729168200000|2024-10-17 12:30:00|20050|20042|20018.5|20010.5|20055|20047|20015|20007|125
1729168500000|2024-10-17 12:35:00|20019|20011|20021.5|20013.5|20030.5|20022.5|20012.5|20004.5|124
1729168800000|2024-10-17 12:40:00|20021|20013|20022|20014|20028.5|20020.5|20012|20004|126
1729169100000|2024-10-17 12:45:00|20021.5|20013.5|20042.5|20034.5|20044.5|20036.5|20017.5|20009.5|80
1729169400000|2024-10-17 12:50:00|20043|20035|20061.5|20053.5|20067|20059|20042|20034|101
1729169700000|2024-10-17 12:55:00|20060.5|20052.5|20068|20060|20071|20063|20055|20047|114
1729170000000|2024-10-17 13:00:00|20068.5|20060.5|20057.5|20049.5|20069.5|20061.5|20049|20041|88
1729170300000|2024-10-17 13:05:00|20058|20050|20027.5|20019.5|20060.5|20052.5|20026|20018|116
1729170600000|2024-10-17 13:10:00|20028|20020|19973.5|19965.5|20028.5|20020.5|19973.5|19965.5|286
1729170900000|2024-10-17 13:15:00|19976|19968|19989|19981|20009|20001|19974|19966|175
1729171200000|2024-10-17 13:20:00|19989.5|19981.5|20029|20021|20032|20024|19984.5|19976.5|141
1729171500000|2024-10-17 13:25:00|20029.5|20021.5|20043.5|20035.5|20056|20048|20025|20017|135
1729171800000|2024-10-17 13:30:00|20043|20035|20006.5|19998.5|20066|20058|19970|19962|730
1729172100000|2024-10-17 13:35:00|20007|19999|19990|19982|20007.5|19999.5|19944|19936|708
1729172400000|2024-10-17 13:40:00|19989.5|19981.5|19959.5|19951.5|20013|20005|19948|19940|392
1729172700000|2024-10-17 13:45:00|19960|19952|19918.5|19910.5|19988.5|19980.5|19918.5|19910.5|505
1729173000000|2024-10-17 13:50:00|19919|19911|19925|19917|19935|19927|19905.5|19897.5|614
1729173300000|2024-10-17 13:55:00|19924.5|19916.5|19899|19891|19928.5|19920.5|19888|19880|469
1729173600000|2024-10-17 14:00:00|19900|19892|19870|19862|19917|19909|19850|19842|684
1729173900000|2024-10-17 14:05:00|19872|19864|19897.5|19889.5|19900.5|19892.5|19848.5|19840.5|284
1729174200000|2024-10-17 14:10:00|19894.5|19886.5|19901.5|19893.5|19913|19905|19877|19869|232
1729174500000|2024-10-17 14:15:00|19902|19894|19918|19910|19924.5|19916.5|19891|19883|257
1729174800000|2024-10-17 14:20:00|19918.5|19910.5|19930.5|19922.5|19938.5|19930.5|19913|19905|258
1729175100000|2024-10-17 14:25:00|19930|19922|19941.5|19933.5|19945.5|19937.5|19916|19908|217
1729175400000|2024-10-17 14:30:00|19942|19934|19974.5|19966.5|19978.5|19970.5|19942|19934|349
1729175700000|2024-10-17 14:35:00|19974|19966|19984.5|19976.5|19989|19981|19964.5|19956.5|222
1729176000000|2024-10-17 14:40:00|19984|19976|19975|19967|20014|20006|19964|19956|289
1729176300000|2024-10-17 14:45:00|19975.5|19967.5|19998|19990|20041|20033|19970.5|19962.5|903
1729176600000|2024-10-17 14:50:00|19998.5|19990.5|20023|20015|20029|20021|19995|19987|303
1729176900000|2024-10-17 14:55:00|20023.5|20015.5|20031|20023|20036|20028|20009|20001|166
1729177200000|2024-10-17 15:00:00|20032.5|20024.5|19974.5|19966.5|20034|20026|19969.5|19961.5|315
1729177500000|2024-10-17 15:05:00|19974|19966|19980|19972|19988|19980|19946|19938|250
1729177800000|2024-10-17 15:10:00|19980.5|19972.5|19946|19938|19988|19980|19942|19934|226
1729178100000|2024-10-17 15:15:00|19946.5|19938.5|19925.5|19917.5|19948|19940|19924.5|19916.5|269
1729178400000|2024-10-17 15:20:00|19926.5|19918.5|19948.5|19940.5|19953.5|19945.5|19918|19910|215
1729178700000|2024-10-17 15:25:00|19950.5|19942.5|19979|19971|19983|19975|19950|19942|271
1729179000000|2024-10-17 15:30:00|19980.5|19972.5|19994|19986|20002.5|19994.5|19974.5|19966.5|378
1729179300000|2024-10-17 15:35:00|19995|19987|19990.5|19982.5|20002|19994|19974|19966|204
1729179600000|2024-10-17 15:40:00|19991|19983|19951.5|19943.5|19994|19986|19946|19938|207
1729179900000|2024-10-17 15:45:00|19951|19943|19949|19941|19963.5|19955.5|19940|19932|110
1729180200000|2024-10-17 15:50:00|19947.5|19939.5|19968|19960|19974|19966|19945.5|19937.5|109
1729180500000|2024-10-17 15:55:00|19967.5|19959.5|19985|19977|19985|19977|19964.5|19956.5|55
1729180800000|2024-10-17 16:00:00|19983.5|19975.5|19963|19955|19993.5|19985.5|19956.5|19948.5|177
1729181100000|2024-10-17 16:05:00|19963.5|19955.5|19991|19983|19993|19985|19962|19954|99
1729181400000|2024-10-17 16:10:00|19988.5|19980.5|19984|19976|19993.5|19985.5|19979|19971|84
1729181700000|2024-10-17 16:15:00|19985.5|19977.5|19993|19985|19998.5|19990.5|19980|19972|74
1729182000000|2024-10-17 16:20:00|19992|19984|19984.5|19976.5|19992|19984|19978|19970|41
1729182300000|2024-10-17 16:25:00|19984|19976|19982|19974|19988|19980|19972|19964|41
1729182600000|2024-10-17 16:30:00|19982.5|19974.5|19978.5|19970.5|19982.5|19974.5|19966|19958|51
1729182900000|2024-10-17 16:35:00|19978|19970|19979|19971|19979.5|19971.5|19971.5|19963.5|46
1729183200000|2024-10-17 16:40:00|19978.5|19970.5|19995|19987|19996|19988|19977.5|19969.5|33
1729183500000|2024-10-17 16:45:00|19995.5|19987.5|19997.5|19989.5|19997.5|19989.5|19987|19979|42
1729183800000|2024-10-17 16:50:00|19998|19990|20000|19992|20012|20004|19994|19986|90
1729184100000|2024-10-17 16:55:00|19999.5|19991.5|19997.5|19989.5|19999.5|19991.5|19988.5|19980.5|52
1729184400000|2024-10-17 17:00:00|19998|19990|19988.5|19980.5|20006.5|19998.5|19986|19978|80
1729184700000|2024-10-17 17:05:00|19988|19980|19971|19963|19989.5|19981.5|19960.5|19952.5|80
1729185000000|2024-10-17 17:10:00|19970.5|19962.5|19961|19953|19976|19968|19958.5|19950.5|46
1729185300000|2024-10-17 17:15:00|19960.5|19952.5|19956|19948|19962|19954|19950|19942|73
1729185600000|2024-10-17 17:20:00|19955.5|19947.5|19949|19941|19957|19949|19948.5|19940.5|25
1729185900000|2024-10-17 17:25:00|19948.5|19940.5|19948.5|19940.5|19949|19941|19941.5|19933.5|50
1729186200000|2024-10-17 17:30:00|19949|19941|19947|19939|19960.5|19952.5|19947|19939|56
1729186500000|2024-10-17 17:35:00|19949|19941|19962.5|19954.5|19966|19958|19940|19932|66
1729186800000|2024-10-17 17:40:00|19962|19954|19958.5|19950.5|19968|19960|19956|19948|34
1729187100000|2024-10-17 17:45:00|19958|19950|19958|19950|19963|19955|19949.5|19941.5|35
1729187400000|2024-10-17 17:50:00|19958.5|19950.5|20019|20011|20019|20011|19958.5|19950.5|127
1729187700000|2024-10-17 17:55:00|20018.5|20010.5|20021|20013|20038.5|20030.5|20016.5|20008.5|171
1729188000000|2024-10-17 18:00:00|20020|20012|19996|19988|20022|20014|19994.5|19986.5|96
1729188300000|2024-10-17 18:05:00|19996.5|19988.5|19980.5|19972.5|19999.5|19991.5|19979.5|19971.5|59
1729188600000|2024-10-17 18:10:00|19980|19972|19967|19959|19980.5|19972.5|19958|19950|59
1729188900000|2024-10-17 18:15:00|19967.5|19959.5|19969|19961|19970.5|19962.5|19958|19950|29
1729189200000|2024-10-17 18:20:00|19969.5|19961.5|19957.5|19949.5|19970.5|19962.5|19957.5|19949.5|30
1729189500000|2024-10-17 18:25:00|19958|19950|19954|19946|19959|19951|19949|19941|31
1729189800000|2024-10-17 18:30:00|19953.5|19945.5|19960|19952|19960.5|19952.5|19951.5|19943.5|19
1729190100000|2024-10-17 18:35:00|19959|19951|19958.5|19950.5|19960|19952|19949|19941|35
1729190400000|2024-10-17 18:40:00|19959|19951|19964.5|19956.5|19970.5|19962.5|19957|19949|32
1729190700000|2024-10-17 18:45:00|19965.5|19957.5|19966.5|19958.5|19981.5|19973.5|19964|19956|33
1729191000000|2024-10-17 18:50:00|19967|19959|19962.5|19954.5|19971|19963|19961|19953|112
1729191300000|2024-10-17 18:55:00|19962|19954|19961.7|19931.7|19964.5|19956.5|19952.5|19931.7|84
1729191600000|2024-10-17 19:00:00|19961.8|19931.8|19971.8|19941.8|19975.3|19945.3|19954.8|19924.8|0
1729191900000|2024-10-17 19:05:00|19971.5|19941.5|19983.4|19953.4|19983.6|19953.6|19960.6|19930.6|0
1729192200000|2024-10-17 19:10:00|19983.3|19953.3|19969.7|19939.7|19983.9|19953.9|19967.2|19937.2|0
1729192500000|2024-10-17 19:15:00|19969.6|19939.6|19963.7|19933.7|19970.1|19940.1|19958.7|19928.7|0
1729192800000|2024-10-17 19:20:00|19963.4|19933.4|19955.7|19925.7|19963.6|19933.6|19946.9|19916.9|0
1729193100000|2024-10-17 19:25:00|19955.6|19925.6|19962.2|19932.2|19969.6|19939.6|19955|19925|0
1729193400000|2024-10-17 19:30:00|19962.3|19932.3|19957.9|19927.9|19962.5|19932.5|19954|19924|0
1729193700000|2024-10-17 19:35:00|19958|19928|19963.4|19933.4|19963.4|19933.4|19955|19925|0
1729194000000|2024-10-17 19:40:00|19963.5|19933.5|19982.5|19952.5|19985.4|19955.4|19963.3|19933.3|0
1729194300000|2024-10-17 19:45:00|19982.7|19952.7|19980.3|19950.3|19982.7|19952.7|19975.3|19945.3|0
1729194600000|2024-10-17 19:50:00|19979.7|19949.7|20000.9|19970.9|20000.9|19970.9|19974.5|19944.5|0
1729194900000|2024-10-17 19:55:00|20000.3|19970.3|19992.4|19962.4|20008|19978|19991.2|19961.2|0
1729195200000|2024-10-17 20:00:00|19991.4|19961.4|19996.2|19966.2|20001.7|19971.7|19989.4|19959.4|0
1729195500000|2024-10-17 20:05:00|19995.7|19965.7|20000.6|19970.6|20004.3|19974.3|19994.8|19964.8|0
1729195800000|2024-10-17 20:10:00|20001.1|19971.1|19995|19965|20003.4|19973.4|19994.5|19964.5|0
1729196100000|2024-10-17 20:15:00|19995.5|19965.5|20002|19972|20002.6|19972.6|19995.5|19965.5|0
1729196400000|2024-10-17 20:20:00|20001.9|19971.9|20000.9|19970.9|20001.9|19971.9|19999.8|19969.8|0
1729196700000|2024-10-17 20:25:00|20000.4|19970.4|19995.4|19965.4|20000.4|19970.4|19995.1|19965.1|0
1729197000000|2024-10-17 20:30:00|19994.9|19964.9|19995.8|19965.8|19995.9|19965.9|19993.6|19963.6|0
1729197300000|2024-10-17 20:35:00|19995.3|19965.3|19993.7|19963.7|19996.5|19966.5|19993.7|19963.7|0
1729197600000|2024-10-17 20:40:00|19994.2|19964.2|19995.2|19965.2|19996.4|19966.4|19994.2|19964.2|0
1729197900000|2024-10-17 20:45:00|19996.2|19966.2|19996.9|19966.9|19998.1|19968.1|19995.8|19965.8|0
1729198200000|2024-10-17 20:50:00|19997.4|19967.4|19998.1|19968.1|19998.5|19968.5|19996.4|19966.4|0
1729198500000|2024-10-17 20:55:00|19997.8|19967.8|19996.4|19966.4|19998.3|19968.3|19994.7|19964.7|0
1729198800000|2024-10-17 21:00:00|19996.6|19966.6|19996.4|19966.4|19997.1|19967.1|19995|19965|0
1729199100000|2024-10-17 21:05:00|19996.6|19966.6|19988.5|19958.5|19998.1|19968.1|19988.1|19958.1|0
1729199400000|2024-10-17 21:10:00|19988.8|19958.8|19988.8|19958.8|19988.8|19958.8|19988.8|19958.8|0
1729199700000|2024-10-17 21:15:00|19990.1|19960.1|19988.8|19958.8|19990.5|19960.5|19988.8|19958.8|0
1729200000000|2024-10-17 21:20:00|19989.7|19959.7|19991.5|19961.5|19992|19962|19987.5|19957.5|0
1729200300000|2024-10-17 21:25:00|19991.8|19961.8|19992|19962|19992|19962|19991.8|19961.8|0
1729200600000|2024-10-17 21:30:00|19992.5|19962.5|19992.5|19962.5|19992.5|19962.5|19992.5|19962.5|0
1729200900000|2024-10-17 21:35:00|19993|19963|19993.2|19963.2|19993.2|19963.2|19992.5|19962.5|0
1729201200000|2024-10-17 21:40:00|19993.1|19963.1|19993.1|19963.1|19993.2|19963.2|19993.1|19963.1|0
1729201500000|2024-10-17 21:45:00|19993.2|19963.2|19992.8|19962.8|19993.4|19963.4|19992.8|19962.8|0
1729201800000|2024-10-17 21:50:00|19992.7|19962.7|19992.6|19962.6|19992.9|19962.9|19992.5|19962.5|0
1729202100000|2024-10-17 21:55:00|19992.7|19962.7|20023.4|19993.4|20024|19994|19992.6|19962.6|0
1729202400000|2024-10-17 22:00:00|20021.6|19991.6|20020.8|19990.8|20025.1|19995.1|20019.7|19989.7|0
1729202700000|2024-10-17 22:05:00|20020.3|19990.3|20022.9|19992.9|20023.5|19993.5|20019.6|19989.6|0
1729203000000|2024-10-17 22:10:00|20023.4|19993.4|20035.2|20005.2|20036.3|20006.3|20023.4|19993.4|0
1729203300000|2024-10-17 22:15:00|20034.7|20004.7|20038.5|20008.5|20039.1|20009.1|20034.7|20004.7|0
1729203600000|2024-10-17 22:20:00|20037|20007|20038.4|20008.4|20039.5|20009.5|20036.1|20006.1|0
1729203900000|2024-10-17 22:25:00|20038.1|20008.1|20040.1|20010.1|20040.7|20010.7|20038.1|20008.1|0
1729204200000|2024-10-17 22:30:00|20040.3|20010.3|20044.7|20014.7|20048.4|20018.4|20040.1|20010.1|0
1729204500000|2024-10-17 22:35:00|20045.2|20015.2|20043.3|20013.3|20045.3|20015.3|20033.6|20003.6|0
1729204800000|2024-10-17 22:40:00|20042.8|20012.8|20043.3|20013.3|20043.6|20013.6|20042.8|20012.8|0
1729205100000|2024-10-17 22:45:00|20043.8|20013.8|20057.4|20027.4|20058|20028|20043.3|20013.3|0
1729205400000|2024-10-17 22:50:00|20057.9|20027.9|20056.3|20026.3|20059.1|20029.1|20056.3|20026.3|0
1729205700000|2024-10-17 22:55:00|20056.8|20026.8|20052.8|20022.8|20056.9|20026.9|20052.5|20022.5|0
1729206000000|2024-10-17 23:00:00|20052.5|20022.5|20051.3|20021.3|20053|20023|20050.7|20020.7|0
1729206300000|2024-10-17 23:05:00|20051.8|20021.8|20039.6|20009.6|20051.8|20021.8|20039.1|20009.1|0
1729206600000|2024-10-17 23:10:00|20040.1|20010.1|20042|20012|20042.4|20012.4|20040.1|20010.1|0
1729206900000|2024-10-17 23:15:00|20041.5|20011.5|20042|20012|20042|20012|20041.4|20011.4|0
1729207200000|2024-10-17 23:20:00|20041.5|20011.5|20041.1|20011.1|20041.5|20011.5|20040.5|20010.5|0
1729207500000|2024-10-17 23:25:00|20040.6|20010.6|20040.8|20010.8|20041.5|20011.5|20040.2|20010.2|0
1729207800000|2024-10-17 23:30:00|20041.3|20011.3|20040.7|20010.7|20041.9|20011.9|20040.7|20010.7|0
1729208100000|2024-10-17 23:35:00|20041.2|20011.2|20044.3|20014.3|20044.3|20014.3|20040.1|20010.1|0
1729208400000|2024-10-17 23:40:00|20043.8|20013.8|20042|20012|20043.8|20013.8|20041.5|20011.5|0
1729208700000|2024-10-17 23:45:00|20041.8|20011.8|20041.8|20011.8|20042.4|20012.4|20041.3|20011.3|0
1729209000000|2024-10-17 23:50:00|20042.3|20012.3|20042.4|20012.4|20043|20013|20041.8|20011.8|0
1729209300000|2024-10-17 23:55:00|20041.9|20011.9|20041.2|20011.2|20042.4|20012.4|20041.2|20011.2|0
1729209600000|2024-10-18 00:00:00|20040.7|20010.7|20037.6|20007.6|20041.8|20011.8|20035.8|20005.8|0
1729209900000|2024-10-18 00:05:00|20038.1|20008.1|20036.3|20006.3|20040.4|20010.4|20035.7|20005.7|0
1729210200000|2024-10-18 00:10:00|20036.8|20006.8|20039.8|20009.8|20039.8|20009.8|20036.1|20006.1|0
1729210500000|2024-10-18 00:15:00|20037.7|20007.7|20027.3|19997.3|20037.8|20007.8|20027|19997|0
1729210800000|2024-10-18 00:20:00|20027.1|19997.1|20024.3|19994.3|20028.4|19998.4|20023.5|19993.5|0
1729211100000|2024-10-18 00:25:00|20024|19994|20006.9|19976.9|20024|19994|20004.2|19974.2|0
1729211400000|2024-10-18 00:30:00|20006.7|19976.7|20003.3|19973.3|20007.2|19977.2|19998.1|19968.1|0
1729211700000|2024-10-18 00:35:00|20003.6|19973.6|20003.9|19973.9|20005.7|19975.7|20001.8|19971.8|0
1729212000000|2024-10-18 00:40:00|20003.4|19973.4|20009.1|19979.1|20009.5|19979.5|20003.4|19973.4|0
1729212300000|2024-10-18 00:45:00|20009.3|19979.3|20031.4|20001.4|20031.4|20001.4|20006.5|19976.5|0
1729212600000|2024-10-18 00:50:00|20031.7|20001.7|20062.2|20032.2|20064.2|20034.2|20031.7|20001.7|0
1729212900000|2024-10-18 00:55:00|20062.4|20032.4|20056.7|20026.7|20064|20034|20056.7|20026.7|0
1729213200000|2024-10-18 01:00:00|20056.4|20026.4|20041.2|20011.2|20056.9|20026.9|20039.9|20009.9|0
1729213500000|2024-10-18 01:05:00|20041.7|20011.7|20027.7|19997.7|20043.2|20013.2|20025.4|19995.4|0
1729213800000|2024-10-18 01:10:00|20027.5|19997.5|20036.2|20006.2|20036.5|20006.5|20027.2|19997.2|0
1729214100000|2024-10-18 01:15:00|20036.7|20006.7|20117.5|20112.5|20118.5|20113.5|20009.5|20004.5|2082
1729214400000|2024-10-18 01:20:00|20118.5|20113.5|20164.5|20159.5|20164.5|20159.5|20110|20105|1354
1729214700000|2024-10-18 01:25:00|20162|20157|20181|20176|20182|20177|20137|20132|977
1729215000000|2024-10-18 01:30:00|20194|20189|20252.5|20247.5|20260|20255|20183.5|20178.5|5004
1729215300000|2024-10-18 01:35:00|20251.5|20246.5|20231|20226|20285|20280|20211|20206|3513
1729215600000|2024-10-18 01:40:00|20227.5|20222.5|20240.5|20235.5|20278|20273|20188|20183|2536
1729215900000|2024-10-18 01:45:00|20241|20236|20258|20253|20284.5|20279.5|20199.5|20194.5|2017
1729216200000|2024-10-18 01:50:00|20257.5|20252.5|20305.5|20300.5|20310.5|20305.5|20240|20235|2201
1729216500000|2024-10-18 01:55:00|20305|20300|20203|20198|20307|20302|20190|20185|2552
1729216800000|2024-10-18 02:00:00|20201|20196|20210.5|20205.5|20286|20281|20191.5|20186.5|2887
1729217100000|2024-10-18 02:05:00|20208.5|20203.5|20178|20173|20230.5|20225.5|20152|20147|2356
1729217400000|2024-10-18 02:10:00|20180.5|20175.5|20119.5|20114.5|20192.5|20187.5|20100.5|20095.5|2116
1729217700000|2024-10-18 02:15:00|20120.5|20115.5|20126|20121|20136.5|20131.5|20084|20079|2077
1729218000000|2024-10-18 02:20:00|20125.5|20120.5|20133|20128|20138.5|20133.5|20064.5|20059.5|2526
1729218300000|2024-10-18 02:25:00|20134|20129|20199.5|20194.5|20200|20195|20128|20123|1981
1729218600000|2024-10-18 02:30:00|20199|20194|20314.5|20309.5|20318|20313|20172|20167|3322
1729218900000|2024-10-18 02:35:00|20313|20308|20417|20412|20424|20419|20282|20277|4489
1729219200000|2024-10-18 02:40:00|20412|20407|20342.5|20337.5|20448.5|20443.5|20338|20333|4301
1729219500000|2024-10-18 02:45:00|20346.5|20341.5|20352.5|20347.5|20409.5|20404.5|20346|20341|2354
1729219800000|2024-10-18 02:50:00|20352|20347|20318|20313|20374|20369|20305.5|20300.5|2376
1729220100000|2024-10-18 02:55:00|20318.5|20313.5|20321.5|20316.5|20351.5|20346.5|20294|20289|1933
1729220400000|2024-10-18 03:00:00|20319|20314|20333|20328|20342|20337|20292.5|20287.5|1221
1729220700000|2024-10-18 03:05:00|20330|20325|20289.5|20284.5|20363|20358|20276|20271|2031
1729221000000|2024-10-18 03:10:00|20292.5|20287.5|20246.5|20241.5|20292.5|20287.5|20235|20230|2797
1729221300000|2024-10-18 03:15:00|20247|20242|20222|20217|20267.5|20262.5|20211|20206|1688
1729221600000|2024-10-18 03:20:00|20222.5|20217.5|20254.5|20249.5|20266.5|20261.5|20207|20202|1128
1729221900000|2024-10-18 03:25:00|20253.5|20248.5|20302.5|20297.5|20303.5|20298.5|20244|20239|1150
1729222200000|2024-10-18 03:30:00|20304|20299|20310.5|20305.5|20319|20314|20291|20286|684
1729222500000|2024-10-18 03:35:00|20305|20300|20276|20271|20306.5|20301.5|20275|20270|730
1729222800000|2024-10-18 03:40:00|20273.5|20268.5|20256.5|20251.5|20276.5|20271.5|20248|20243|552
1729223100000|2024-10-18 03:45:00|20256|20251|20242|20237|20257|20252|20224|20219|497
1729223400000|2024-10-18 03:50:00|20239|20234|20229|20224|20249.5|20244.5|20222.5|20217.5|448
1729223700000|2024-10-18 03:55:00|20228.5|20223.5|20254.5|20249.5|20254.5|20249.5|20224|20219|446
1729224000000|2024-10-18 04:00:00|20263.2|20233.2|20261|20231|20263.2|20233.2|20261|20231|0
1729224300000|2024-10-18 04:05:00|20261.5|20231.5|20272.7|20242.7|20274.6|20244.6|20261|20231|0
1729224600000|2024-10-18 04:10:00|20272.8|20242.8|20272.3|20242.3|20273.1|20243.1|20271.5|20241.5|0
1729224900000|2024-10-18 04:15:00|20272|20242|20274.7|20244.7|20275|20245|20271.3|20241.3|0
1729225200000|2024-10-18 04:20:00|20275.1|20245.1|20276.9|20246.9|20277.9|20247.9|20275.1|20245.1|0
1729225500000|2024-10-18 04:25:00|20277.2|20247.2|20283.1|20253.1|20287.7|20257.7|20277.1|20247.1|0
1729225800000|2024-10-18 04:30:00|20283.3|20253.3|20285.6|20255.6|20285.6|20255.6|20283|20253|0
1729226100000|2024-10-18 04:35:00|20285.8|20255.8|20288.9|20258.9|20292.5|20262.5|20285.8|20255.8|0
1729226400000|2024-10-18 04:40:00|20289.2|20259.2|20288.1|20258.1|20290.2|20260.2|20287.8|20257.8|0
1729226700000|2024-10-18 04:45:00|20288.3|20258.3|20287.9|20257.9|20288.8|20258.8|20287.1|20257.1|0
1729227000000|2024-10-18 04:50:00|20288.2|20258.2|20287.9|20257.9|20288.7|20258.7|20287.4|20257.4|0
1729227300000|2024-10-18 04:55:00|20287.4|20257.4|20286.4|20256.4|20287.4|20257.4|20285.1|20255.1|3
1729227600000|2024-10-18 05:00:00|20286.6|20256.6|20364.5|20359.5|20372|20367|20256.5|20251.5|2301
1729227900000|2024-10-18 05:05:00|20362|20357|20403.5|20398.5|20406.5|20401.5|20343.5|20338.5|2019
1729228200000|2024-10-18 05:10:00|20403|20398|20492|20487|20492.5|20487.5|20393|20388|2366
1729228500000|2024-10-18 05:15:00|20494.5|20489.5|20504|20499|20582|20577|20471|20466|3569
1729228800000|2024-10-18 05:20:00|20504.5|20499.5|20438|20433|20541.5|20536.5|20437.5|20432.5|3067
1729229100000|2024-10-18 05:25:00|20440.5|20435.5|20481.5|20476.5|20508|20503|20420|20415|2704
1729229400000|2024-10-18 05:30:00|20480.5|20475.5|20516.5|20511.5|20519|20514|20446.5|20441.5|1814
1729229700000|2024-10-18 05:35:00|20516|20511|20520|20515|20557.5|20552.5|20513.5|20508.5|1633
1729230000000|2024-10-18 05:40:00|20519|20514|20537|20532|20541|20536|20487.5|20482.5|1212
1729230300000|2024-10-18 05:45:00|20536.5|20531.5|20599|20594|20619.5|20614.5|20536.5|20531.5|2409
1729230600000|2024-10-18 05:50:00|20598|20593|20641.5|20636.5|20642.5|20637.5|20584.5|20579.5|1896
1729230900000|2024-10-18 05:55:00|20640|20635|20676|20671|20692|20687|20630.5|20625.5|2484
1729231200000|2024-10-18 06:00:00|20675.5|20670.5|20642|20637|20696|20691|20606.5|20601.5|2518
1729231500000|2024-10-18 06:05:00|20641|20636|20693.5|20688.5|20696|20691|20613.5|20608.5|1561
1729231800000|2024-10-18 06:10:00|20693|20688|20703.5|20698.5|20729.5|20724.5|20681.5|20676.5|2797
1729232100000|2024-10-18 06:15:00|20705.5|20700.5|20772|20767|20776.5|20771.5|20694|20689|3330
1729232400000|2024-10-18 06:20:00|20769.5|20764.5|20762.5|20757.5|20781.5|20776.5|20711.5|20706.5|2548
1729232700000|2024-10-18 06:25:00|20763|20758|20765.5|20760.5|20795.5|20790.5|20749.5|20744.5|2349
1729233000000|2024-10-18 06:30:00|20766.5|20761.5|20850.5|20845.5|20861|20856|20759|20754|3081
1729233300000|2024-10-18 06:35:00|20843|20838|20909.5|20904.5|20921|20916|20836|20831|3475
1729233600000|2024-10-18 06:40:00|20908.5|20903.5|20805|20800|20958|20953|20805|20800|4184
1729233900000|2024-10-18 06:45:00|20812|20807|20750.5|20745.5|20825|20820|20745|20740|4489
1729234200000|2024-10-18 06:50:00|20749.5|20744.5|20719|20714|20771.5|20766.5|20706.5|20701.5|3397
1729234500000|2024-10-18 06:55:00|20718.5|20713.5|20730.5|20725.5|20752|20747|20687.5|20682.5|2475
1729234800000|2024-10-18 07:00:00|20734|20729|20661.5|20656.5|20779.5|20774.5|20656|20651|2946
1729235100000|2024-10-18 07:05:00|20666.5|20661.5|20702.5|20697.5|20724.5|20719.5|20659.5|20654.5|1643
1729235400000|2024-10-18 07:10:00|20701|20696|20776.5|20771.5|20784.5|20779.5|20680.5|20675.5|1668
1729235700000|2024-10-18 07:15:00|20773.5|20768.5|20790.5|20785.5|20801.5|20796.5|20754|20749|1851
1729236000000|2024-10-18 07:20:00|20791|20786|20800.5|20795.5|20816.5|20811.5|20769.5|20764.5|1210
1729236300000|2024-10-18 07:25:00|20801|20796|20771.5|20766.5|20820|20815|20763|20758|2534
1729236600000|2024-10-18 07:30:00|20771|20766|20768|20763|20803|20798|20751|20746|1274
1729236900000|2024-10-18 07:35:00|20769.5|20764.5|20796.5|20791.5|20798|20793|20735.5|20730.5|1140
1729237200000|2024-10-18 07:40:00|20798.5|20793.5|20855|20850|20860|20855|20794.5|20789.5|2077
1729237500000|2024-10-18 07:45:00|20853.5|20848.5|20835.5|20830.5|20858|20853|20825|20820|1715
1729237800000|2024-10-18 07:50:00|20834.5|20829.5|20805.5|20800.5|20834.5|20829.5|20787.5|20782.5|1706
1729238100000|2024-10-18 07:55:00|20805|20800|20811.5|20806.5|20820|20815|20784.5|20779.5|1738
1729238400000|2024-10-18 08:00:00|20812|20807|20782.5|20777.5|20828|20823|20767|20762|2342
1729238700000|2024-10-18 08:05:00|20783|20778|20810|20805|20851.5|20846.5|20781.5|20776.5|2266
1729239000000|2024-10-18 08:10:00|20811|20806|20819.5|20814.5|20832.5|20827.5|20799.5|20794.5|1181
1729239300000|2024-10-18 08:15:00|20818.5|20813.5|20814.5|20809.5|20821.5|20816.5|20799.5|20794.5|781
1729239600000|2024-10-18 08:20:00|20813.5|20808.5|20796.5|20791.5|20827|20822|20789.5|20784.5|569
1729239900000|2024-10-18 08:25:00|20796|20791|20845.5|20840.5|20857.5|20852.5|20792|20787|1818
1729240200000|2024-10-18 08:30:00|20859.5|20829.5|20856.5|20826.5|20859.8|20829.8|20854.7|20824.7|872
1729240500000|2024-10-18 08:35:00|20855.8|20825.8|20849.9|20819.9|20858.2|20828.2|20847.5|20817.5|0
1729240800000|2024-10-18 08:40:00|20850.2|20820.2|20855|20825|20856.2|20826.2|20850.2|20820.2|0
1729241100000|2024-10-18 08:45:00|20855.3|20825.3|20855.3|20825.3|20856.7|20826.7|20854|20824|0
1729241400000|2024-10-18 08:50:00|20855.8|20825.8|20850.7|20820.7|20855.8|20825.8|20850.2|20820.2|0
1729241700000|2024-10-18 08:55:00|20851|20821|20842.3|20812.3|20851.7|20821.7|20841.1|20811.1|0
1729242000000|2024-10-18 09:00:00|20842.6|20812.6|20841.7|20811.7|20844|20814|20837.6|20807.6|0
1729242300000|2024-10-18 09:05:00|20842.3|20812.3|20851|20821|20851|20821|20841|20811|0
1729242600000|2024-10-18 09:10:00|20850.5|20820.5|20853.5|20823.5|20854.4|20824.4|20849.4|20819.4|0
1729242900000|2024-10-18 09:15:00|20854|20846|20851.5|20843.5|20870|20862|20846|20838|347
1729243200000|2024-10-18 09:20:00|20851|20843|20843.5|20835.5|20851.5|20843.5|20833.5|20825.5|198
1729243500000|2024-10-18 09:25:00|20842.5|20834.5|20823.5|20815.5|20843|20835|20821|20813|113
1729243800000|2024-10-18 09:30:00|20824|20816|20801.5|20793.5|20824|20816|20789|20781|283
1729244100000|2024-10-18 09:35:00|20802|20794|20797|20789|20821|20813|20793|20785|169
1729244400000|2024-10-18 09:40:00|20796.5|20788.5|20784|20776|20796.5|20788.5|20775.5|20767.5|211
1729244700000|2024-10-18 09:45:00|20784.5|20776.5|20814.5|20806.5|20814.5|20806.5|20776|20768|112
1729245000000|2024-10-18 09:50:00|20815|20807|20799|20791|20815|20807|20791|20783|120
1729245300000|2024-10-18 09:55:00|20799.5|20791.5|20784.5|20776.5|20803|20795|20775|20767|132
1729245600000|2024-10-18 10:00:00|20784|20776|20780|20772|20793|20785|20769.5|20761.5|74
1729245900000|2024-10-18 10:05:00|20780.5|20772.5|20796.5|20788.5|20813|20805|20780|20772|89
1729246200000|2024-10-18 10:10:00|20798|20790|20794.5|20786.5|20798|20790|20778|20770|59
1729246500000|2024-10-18 10:15:00|20792.5|20784.5|20787.5|20779.5|20794|20786|20781.5|20773.5|32
1729246800000|2024-10-18 10:20:00|20787|20779|20786.5|20778.5|20791|20783|20768.5|20760.5|109
1729247100000|2024-10-18 10:25:00|20787|20779|20798.5|20790.5|20801|20793|20782.5|20774.5|72
1729247400000|2024-10-18 10:30:00|20798|20790|20831.5|20823.5|20832|20824|20789|20781|205
1729247700000|2024-10-18 10:35:00|20832|20824|20832|20824|20837.5|20829.5|20818|20810|207
1729248000000|2024-10-18 10:40:00|20831.5|20823.5|20848|20840|20848.5|20840.5|20823|20815|116
1729248300000|2024-10-18 10:45:00|20846.5|20838.5|20867|20859|20867.5|20859.5|20835.5|20827.5|171
1729248600000|2024-10-18 10:50:00|20867.5|20859.5|20865|20857|20871|20863|20850.5|20842.5|229
1729248900000|2024-10-18 10:55:00|20863.5|20855.5|20897|20889|20911.5|20903.5|20857.5|20849.5|331
1729249200000|2024-10-18 11:00:00|20896.5|20888.5|20853|20845|20902|20894|20846.5|20838.5|218
1729249500000|2024-10-18 11:05:00|20853.5|20845.5|20841|20833|20858|20850|20836|20828|169
1729249800000|2024-10-18 11:10:00|20841.5|20833.5|20855.5|20847.5|20862|20854|20839|20831|58
1729250100000|2024-10-18 11:15:00|20856|20848|20863.5|20855.5|20875|20867|20852.5|20844.5|84
1729250400000|2024-10-18 11:20:00|20864|20856|20877.5|20869.5|20877.5|20869.5|20847.5|20839.5|106
1729250700000|2024-10-18 11:25:00|20878|20870|20876|20868|20917.5|20909.5|20875|20867|246
1729251000000|2024-10-18 11:30:00|20885|20877|20888|20880|20894|20886|20870|20862|72
1729251300000|2024-10-18 11:35:00|20892|20884|20895|20887|20899.5|20891.5|20877|20869|86
1729251600000|2024-10-18 11:40:00|20895.5|20887.5|20869.5|20861.5|20898|20890|20867|20859|90
1729251900000|2024-10-18 11:45:00|20869|20861|20897|20889|20897|20889|20867.5|20859.5|100
1729252200000|2024-10-18 11:50:00|20896.5|20888.5|20890.5|20882.5|20918|20910|20883.5|20875.5|132
1729252500000|2024-10-18 11:55:00|20891|20883|20887.5|20879.5|20902|20894|20886.5|20878.5|64
1729252800000|2024-10-18 12:00:00|20888|20880|20883.5|20875.5|20902|20894|20876.5|20868.5|81
1729253100000|2024-10-18 12:05:00|20883|20875|20850|20842|20888|20880|20848.5|20840.5|181
1729253400000|2024-10-18 12:10:00|20850.5|20842.5|20863|20855|20867|20859|20843.5|20835.5|88
1729253700000|2024-10-18 12:15:00|20863.5|20855.5|20860|20852|20872.5|20864.5|20857|20849|84
1729254000000|2024-10-18 12:20:00|20857.5|20849.5|20859.5|20851.5|20867.5|20859.5|20850|20842|78
1729254300000|2024-10-18 12:25:00|20860|20852|20875|20867|20876|20868|20858|20850|93
1729254600000|2024-10-18 12:30:00|20882|20874|20872.5|20864.5|20888|20880|20866.5|20858.5|176
1729254900000|2024-10-18 12:35:00|20873|20865|20861.5|20853.5|20873|20865|20857.5|20849.5|43
1729255200000|2024-10-18 12:40:00|20861|20853|20863|20855|20867.5|20859.5|20855|20847|70
1729255500000|2024-10-18 12:45:00|20863.5|20855.5|20873|20865|20877|20869|20847.5|20839.5|130
1729255800000|2024-10-18 12:50:00|20872.5|20864.5|20876.5|20868.5|20893.5|20885.5|20870.5|20862.5|93
1729256100000|2024-10-18 12:55:00|20876|20868|20862|20854|20878.5|20870.5|20857|20849|81
1729256400000|2024-10-18 13:00:00|20861.5|20853.5|20858|20850|20870.5|20862.5|20855.5|20847.5|61
1729256700000|2024-10-18 13:05:00|20858.5|20850.5|20854|20846|20860|20852|20849|20841|81
1729257000000|2024-10-18 13:10:00|20854.5|20846.5|20868.5|20860.5|20869.5|20861.5|20850.5|20842.5|38
1729257300000|2024-10-18 13:15:00|20868|20860|20858.5|20850.5|20880|20872|20858|20850|85
1729257600000|2024-10-18 13:20:00|20859|20851|20864|20856|20871|20863|20858.5|20850.5|120
1729257900000|2024-10-18 13:25:00|20861|20853|20840|20832|20861|20853|20828.5|20820.5|175
1729258200000|2024-10-18 13:30:00|20838.5|20830.5|20763.5|20755.5|20852|20844|20731.5|20723.5|1263
1729258500000|2024-10-18 13:35:00|20764|20756|20758|20750|20805.5|20797.5|20756|20748|386
1729258800000|2024-10-18 13:40:00|20757|20749|20747.5|20739.5|20775|20767|20736.5|20728.5|387
1729259100000|2024-10-18 13:45:00|20748|20740|20677|20669|20749.5|20741.5|20676|20668|877
1729259400000|2024-10-18 13:50:00|20677.5|20669.5|20681.5|20673.5|20700|20692|20654.5|20646.5|764
1729259700000|2024-10-18 13:55:00|20680|20672|20693|20685|20718|20710|20671.5|20663.5|605
1729260000000|2024-10-18 14:00:00|20692.5|20684.5|20708.5|20700.5|20738|20730|20686.5|20678.5|490
1729260300000|2024-10-18 14:05:00|20708|20700|20739.5|20731.5|20744|20736|20692.5|20684.5|490
1729260600000|2024-10-18 14:10:00|20740|20732|20679.5|20671.5|20743.5|20735.5|20679|20671|319
1729260900000|2024-10-18 14:15:00|20679|20671|20690|20682|20706|20698|20663|20655|221
1729261200000|2024-10-18 14:20:00|20690.5|20682.5|20713.5|20705.5|20730|20722|20683.5|20675.5|326
1729261500000|2024-10-18 14:25:00|20713|20705|20748|20740|20748.5|20740.5|20711.5|20703.5|216
1729261800000|2024-10-18 14:30:00|20748.5|20740.5|20715.5|20707.5|20779|20771|20714.5|20706.5|457
1729262100000|2024-10-18 14:35:00|20716|20708|20697|20689|20728.5|20720.5|20689.5|20681.5|252
1729262400000|2024-10-18 14:40:00|20697.5|20689.5|20719.5|20711.5|20726.5|20718.5|20696.5|20688.5|137
1729262700000|2024-10-18 14:45:00|20719|20711|20731|20723|20747|20739|20711|20703|170
1729263000000|2024-10-18 14:50:00|20732.5|20724.5|20751.5|20743.5|20759.5|20751.5|20726.5|20718.5|214
1729263300000|2024-10-18 14:55:00|20751|20743|20774|20766|20779.5|20771.5|20738.5|20730.5|199
1729263600000|2024-10-18 15:00:00|20773.5|20765.5|20759.5|20751.5|20790.5|20782.5|20753.5|20745.5|289
1729263900000|2024-10-18 15:05:00|20758.5|20750.5|20766|20758|20775|20767|20746|20738|184
1729264200000|2024-10-18 15:10:00|20765.5|20757.5|20763.5|20755.5|20776|20768|20754|20746|61
1729264500000|2024-10-18 15:15:00|20763|20755|20757.5|20749.5|20766|20758|20747|20739|158
1729264800000|2024-10-18 15:20:00|20755|20747|20721|20713|20755|20747|20708|20700|217
1729265100000|2024-10-18 15:25:00|20721.5|20713.5|20720.5|20712.5|20739.5|20731.5|20708.5|20700.5|152
1729265400000|2024-10-18 15:30:00|20723.5|20715.5|20738|20730|20742|20734|20711|20703|181
1729265700000|2024-10-18 15:35:00|20738.5|20730.5|20737.5|20729.5|20742|20734|20719|20711|102
1729266000000|2024-10-18 15:40:00|20738.5|20730.5|20735.5|20727.5|20755|20747|20725.5|20717.5|118
1729266300000|2024-10-18 15:45:00|20736|20728|20726|20718|20746|20738|20716|20708|42
1729266600000|2024-10-18 15:50:00|20727.5|20719.5|20717|20709|20727.5|20719.5|20696.5|20688.5|112
1729266900000|2024-10-18 15:55:00|20716.5|20708.5|20681.5|20673.5|20719.5|20711.5|20681.5|20673.5|131
1729267200000|2024-10-18 16:00:00|20681|20673|20694|20686|20702|20694|20680.5|20672.5|110
1729267500000|2024-10-18 16:05:00|20694.5|20686.5|20691.5|20683.5|20703.5|20695.5|20691.5|20683.5|71
1729267800000|2024-10-18 16:10:00|20692|20684|20696|20688|20710|20702|20689.5|20681.5|64
1729268100000|2024-10-18 16:15:00|20695.5|20687.5|20729.5|20721.5|20730|20722|20694|20686|75
1729268400000|2024-10-18 16:20:00|20730|20722|20735.5|20727.5|20744|20736|20727.5|20719.5|81
1729268700000|2024-10-18 16:25:00|20736|20728|20742|20734|20743.5|20735.5|20729|20721|37
1729269000000|2024-10-18 16:30:00|20742.5|20734.5|20736|20728|20752|20744|20733|20725|52
1729269300000|2024-10-18 16:35:00|20735.5|20727.5|20712|20704|20746.5|20738.5|20711|20703|84
1729269600000|2024-10-18 16:40:00|20711|20703|20725.5|20717.5|20728.5|20720.5|20711|20703|37
1729269900000|2024-10-18 16:45:00|20726|20718|20707|20699|20726|20718|20703.5|20695.5|53
1729270200000|2024-10-18 16:50:00|20707.5|20699.5|20723|20715|20728|20720|20707|20699|35
1729270500000|2024-10-18 16:55:00|20723.5|20715.5|20726.5|20718.5|20731.5|20723.5|20719|20711|55
1729270800000|2024-10-18 17:00:00|20727|20719|20727.5|20719.5|20731|20723|20712.5|20704.5|56
1729271100000|2024-10-18 17:05:00|20728|20720|20737|20729|20738.5|20730.5|20717.5|20709.5|37
1729271400000|2024-10-18 17:10:00|20736.5|20728.5|20744|20736|20746|20738|20732.5|20724.5|65
1729271700000|2024-10-18 17:15:00|20736|20728|20746.5|20738.5|20747|20739|20731.5|20723.5|106
1729272000000|2024-10-18 17:20:00|20746|20738|20743.5|20735.5|20747|20739|20737|20729|42
1729272300000|2024-10-18 17:25:00|20744|20736|20742|20734|20748.5|20740.5|20736.5|20728.5|35
1729272600000|2024-10-18 17:30:00|20742.5|20734.5|20737.5|20729.5|20746.5|20738.5|20728.5|20720.5|38
1729272900000|2024-10-18 17:35:00|20738|20730|20743.5|20735.5|20744.5|20736.5|20737|20729|73
1729273200000|2024-10-18 17:40:00|20744|20736|20731|20723|20744|20736|20727.5|20719.5|36
1729273500000|2024-10-18 17:45:00|20730.5|20722.5|20740.5|20732.5|20741.5|20733.5|20730.5|20722.5|47
1729273800000|2024-10-18 17:50:00|20741|20733|20743|20735|20756|20748|20740|20732|74
1729274100000|2024-10-18 17:55:00|20742.5|20734.5|20758|20750|20758|20750|20740.5|20732.5|19
1729274400000|2024-10-18 18:00:00|20758.5|20750.5|20756|20748|20762|20754|20741.5|20733.5|55
1729274700000|2024-10-18 18:05:00|20755.5|20747.5|20750.5|20742.5|20760|20752|20748.5|20740.5|34
1729275000000|2024-10-18 18:10:00|20751|20743|20737.5|20729.5|20754|20746|20735|20727|41
1729275300000|2024-10-18 18:15:00|20738|20730|20738.5|20730.5|20745|20737|20734|20726|19
1729275600000|2024-10-18 18:20:00|20739.5|20731.5|20752|20744|20753|20745|20738.5|20730.5|17
1729275900000|2024-10-18 18:25:00|20751.5|20743.5|20753.5|20745.5|20764|20756|20746.5|20738.5|39
1729276200000|2024-10-18 18:30:00|20753|20745|20751|20743|20768|20760|20750.5|20742.5|60
1729276500000|2024-10-18 18:35:00|20749.5|20741.5|20757|20749|20761|20753|20746.5|20738.5|51
1729276800000|2024-10-18 18:40:00|20756.5|20748.5|20749|20741|20759|20751|20748|20740|32
1729277100000|2024-10-18 18:45:00|20749.5|20741.5|20754.5|20746.5|20765|20757|20737.5|20729.5|91
1729277400000|2024-10-18 18:50:00|20755|20747|20759|20751|20761|20753|20743.5|20735.5|45
1729277700000|2024-10-18 18:55:00|20759.5|20751.5|20777.7|20747.7|20777.7|20758|20751.5|20743.5|118
1729278000000|2024-10-18 19:00:00|20777.6|20747.6|20766.3|20736.3|20777.6|20747.6|20761|20731|0
1729278300000|2024-10-18 19:05:00|20766.5|20736.5|20778.7|20748.7|20778.7|20748.7|20766.5|20736.5|0
1729278600000|2024-10-18 19:10:00|20778.6|20748.6|20782.1|20752.1|20786|20756|20778.6|20748.6|0
1729278900000|2024-10-18 19:15:00|20781.9|20751.9|20783.6|20753.6|20788.6|20758.6|20781.6|20751.6|0
1729279200000|2024-10-18 19:20:00|20783.8|20753.8|20786.8|20756.8|20792.3|20762.3|20777.1|20747.1|0
1729279500000|2024-10-18 19:25:00|20786.7|20756.7|20811|20781|20811.3|20781.3|20786.7|20756.7|0
1729279800000|2024-10-18 19:30:00|20810.9|20780.9|20780.1|20750.1|20810.9|20780.9|20780.1|20750.1|0
1729280100000|2024-10-18 19:35:00|20780|20750|20759|20729|20788.6|20758.6|20756.7|20726.7|0
1729280400000|2024-10-18 19:40:00|20758.9|20728.9|20758.3|20728.3|20758.9|20728.9|20749.4|20719.4|0
1729280700000|2024-10-18 19:45:00|20758.2|20728.2|20748.9|20718.9|20764.2|20734.2|20748.9|20718.9|0
1729281000000|2024-10-18 19:50:00|20748.8|20718.8|20760.4|20730.4|20767.7|20737.7|20748.3|20718.3|0
1729281300000|2024-10-18 19:55:00|20760.8|20730.8|20748.1|20718.1|20760.8|20730.8|20742.8|20712.8|0
1729281600000|2024-10-18 20:00:00|20748.6|20718.6|20752|20722|20753.1|20723.1|20744|20714|0
1729281900000|2024-10-18 20:05:00|20752.5|20722.5|20751.1|20721.1|20756.3|20726.3|20750.6|20720.6|0
1729282200000|2024-10-18 20:10:00|20751.7|20721.7|20754.6|20724.6|20755.1|20725.1|20751.7|20721.7|0
1729282500000|2024-10-18 20:15:00|20754.3|20724.3|20754|20724|20755.8|20725.8|20754|20724|0
1729282800000|2024-10-18 20:20:00|20754.6|20724.6|20754.6|20724.6|20755.2|20725.2|20753.5|20723.5|0
1729283100000|2024-10-18 20:25:00|20755.2|20725.2|20755.8|20725.8|20756.3|20726.3|20755.2|20725.2|0
1729283400000|2024-10-18 20:30:00|20755.5|20725.5|20754.8|20724.8|20756.5|20726.5|20754.2|20724.2|0
1729283700000|2024-10-18 20:35:00|20755.3|20725.3|20755.4|20725.4|20756|20726|20755.3|20725.3|0
1729284000000|2024-10-18 20:40:00|20755.9|20725.9|20757.7|20727.7|20757.8|20727.8|20755.4|20725.4|0
1729284300000|2024-10-18 20:45:00|20757.2|20727.2|20755.4|20725.4|20757.2|20727.2|20755.4|20725.4|0
1729284600000|2024-10-18 20:50:00|20755.6|20725.6|20750.8|20720.8|20756.2|20726.2|20750.2|20720.2|0
1729284900000|2024-10-18 20:55:00|20752.5|20722.5|20750.6|20720.6|20753|20723|20750.1|20720.1|0
1729461600000|2024-10-20 22:00:00|20787.3|20757.3|20784.5|20754.5|20789.4|20759.4|20783.9|20753.9|0
1729461900000|2024-10-20 22:05:00|20784.2|20754.2|20787.7|20757.7|20790.9|20760.9|20784.2|20754.2|0
1729462200000|2024-10-20 22:10:00|20787.2|20757.2|20787.2|20757.2|20789|20759|20784.2|20754.2|0
1729462500000|2024-10-20 22:15:00|20787.7|20757.7|20790.3|20760.3|20791.8|20761.8|20787.2|20757.2|0
1729462800000|2024-10-20 22:20:00|20790.6|20760.6|20797.5|20767.5|20801.2|20771.2|20790.6|20760.6|0
1729463100000|2024-10-20 22:25:00|20797.2|20767.2|20799|20769|20799.6|20769.6|20796.9|20766.9|0
1729463400000|2024-10-20 22:30:00|20799.5|20769.5|20799.8|20769.8|20800.4|20770.4|20797.9|20767.9|0
1729463700000|2024-10-20 22:35:00|20800.3|20770.3|20799.6|20769.6|20800.4|20770.4|20799.2|20769.2|0
1729464000000|2024-10-20 22:40:00|20800.1|20770.1|20803.1|20773.1|20803.6|20773.6|20800.1|20770.1|0
1729464300000|2024-10-20 22:45:00|20803.3|20773.3|20802.5|20772.5|20804.4|20774.4|20801.6|20771.6|0
1729464600000|2024-10-20 22:50:00|20802.8|20772.8|20801|20771|20803.4|20773.4|20801|20771|0
1729464900000|2024-10-20 22:55:00|20801.2|20771.2|20802.5|20772.5|20802.5|20772.5|20801.2|20771.2|0
1729465200000|2024-10-20 23:00:00|20803|20773|20819|20789|20821.5|20791.5|20803|20773|0
1729465500000|2024-10-20 23:05:00|20818.5|20788.5|20819|20789|20819.8|20789.8|20817.3|20787.3|0
1729465800000|2024-10-20 23:10:00|20819.2|20789.2|20819.6|20789.6|20819.9|20789.9|20818.2|20788.2|0
1729466100000|2024-10-20 23:15:00|20819.9|20789.9|20821.9|20791.9|20822.5|20792.5|20818.2|20788.2|0
1729466400000|2024-10-20 23:20:00|20822.2|20792.2|20820.6|20790.6|20823.2|20793.2|20820|20790|0
1729466700000|2024-10-20 23:25:00|20820.8|20790.8|20819.4|20789.4|20821.2|20791.2|20818.1|20788.1|0
1729467000000|2024-10-20 23:30:00|20819.9|20789.9|20819.1|20789.1|20820|20790|20818|20788|0
1729467300000|2024-10-20 23:35:00|20819.4|20789.4|20816.1|20786.1|20819.7|20789.7|20816.1|20786.1|0
1729467600000|2024-10-20 23:40:00|20815.6|20785.6|20816.2|20786.2|20816.7|20786.7|20813.8|20783.8|0
1729467900000|2024-10-20 23:45:00|20815.7|20785.7|20811.3|20781.3|20816.5|20786.5|20810.1|20780.1|0
1729468200000|2024-10-20 23:50:00|20811|20781|20815|20785|20815.5|20785.5|20810.7|20780.7|0
1729468500000|2024-10-20 23:55:00|20814.5|20784.5|20814.7|20784.7|20816.2|20786.2|20813.8|20783.8|0
1729468800000|2024-10-21 00:00:00|20815|20785|20812.9|20782.9|20815.3|20785.3|20812.9|20782.9|0
1729469100000|2024-10-21 00:05:00|20813.4|20783.4|20813.5|20783.5|20815.3|20785.3|20812.4|20782.4|0
1729469400000|2024-10-21 00:10:00|20813.2|20783.2|20810|20780|20813.2|20783.2|20807.6|20777.6|0
1729469700000|2024-10-21 00:15:00|20809.4|20779.4|20810.1|20780.1|20811.4|20781.4|20808.3|20778.3|0
1729470000000|2024-10-21 00:20:00|20809.8|20779.8|20810.2|20780.2|20811.5|20781.5|20808.1|20778.1|0
1729470300000|2024-10-21 00:25:00|20810.3|20780.3|20810.5|20780.5|20811|20781|20808.5|20778.5|0
1729470600000|2024-10-21 00:30:00|20810.7|20780.7|20814.5|20784.5|20814.6|20784.6|20810.2|20780.2|0
1729470900000|2024-10-21 00:35:00|20813.9|20783.9|20828.9|20798.9|20829.9|20799.9|20812.8|20782.8|0
1729471200000|2024-10-21 00:40:00|20829.4|20799.4|20832.9|20802.9|20834.3|20804.3|20828.4|20798.4|0
1729471500000|2024-10-21 00:45:00|20833.4|20803.4|20764.7|20734.7|20834.7|20804.7|20763.4|20733.4|0
1729471800000|2024-10-21 00:50:00|20765.3|20735.3|20784.7|20754.7|20785.8|20755.8|20764.7|20734.7|0
1729472100000|2024-10-21 00:55:00|20784.5|20754.5|20823.4|20793.4|20823.7|20793.7|20783.7|20753.7|0
1729472400000|2024-10-21 01:00:00|20823.2|20793.2|20842.7|20812.7|20842.7|20812.7|20823.2|20793.2|0
1729472700000|2024-10-21 01:05:00|20852.7|20822.7|20837.7|20807.7|20862.7|20832.7|20832.2|20802.2|0
1729473000000|2024-10-21 01:10:00|20838.2|20808.2|20843|20813|20844|20814|20833.5|20803.5|0
1729473300000|2024-10-21 01:15:00|20823.5|20818.5|20720.5|20715.5|20839|20834|20705|20700|2026
1729473600000|2024-10-21 01:20:00|20722.5|20717.5|20740.5|20735.5|20751.5|20746.5|20707.5|20702.5|1046
1729473900000|2024-10-21 01:25:00|20740|20735|20698.5|20693.5|20740.5|20735.5|20697|20692|889
1729474200000|2024-10-21 01:30:00|20693|20688|20830|20825|20846|20841|20680|20675|5376
1729474500000|2024-10-21 01:35:00|20824|20819|20721|20716|20824|20819|20686.5|20681.5|3726
1729474800000|2024-10-21 01:40:00|20724|20719|20772.5|20767.5|20806|20801|20694|20689|3427
1729475100000|2024-10-21 01:45:00|20774|20769|20651.5|20646.5|20779.5|20774.5|20651|20646|2887
1729475400000|2024-10-21 01:50:00|20650.5|20645.5|20662.5|20657.5|20687.5|20682.5|20629|20624|2767
1729475700000|2024-10-21 01:55:00|20658|20653|20582.5|20577.5|20666|20661|20576.5|20571.5|2541
1729476000000|2024-10-21 02:00:00|20584|20579|20652.5|20647.5|20664.5|20659.5|20569|20564|2263
1729476300000|2024-10-21 02:05:00|20652|20647|20652|20647|20700.5|20695.5|20624.5|20619.5|2308
1729476600000|2024-10-21 02:10:00|20653.5|20648.5|20728.5|20723.5|20740|20735|20613.5|20608.5|2703
1729476900000|2024-10-21 02:15:00|20730.5|20725.5|20698.5|20693.5|20730.5|20725.5|20652.5|20647.5|2167
1729477200000|2024-10-21 02:20:00|20698|20693|20723.5|20718.5|20735|20730|20665.5|20660.5|1350
1729477500000|2024-10-21 02:25:00|20724|20719|20767.5|20762.5|20793|20788|20645|20640|2895
1729477800000|2024-10-21 02:30:00|20768.5|20763.5|20753|20748|20775|20770|20714.5|20709.5|1802
1729478100000|2024-10-21 02:35:00|20750|20745|20783.5|20778.5|20787.5|20782.5|20728|20723|1390
1729478400000|2024-10-21 02:40:00|20782.5|20777.5|20693|20688|20793.5|20788.5|20682.5|20677.5|1795
1729478700000|2024-10-21 02:45:00|20692.5|20687.5|20695.5|20690.5|20709.5|20704.5|20646|20641|1501
1729479000000|2024-10-21 02:50:00|20691.5|20686.5|20677.5|20672.5|20697.5|20692.5|20644.5|20639.5|1152
1729479300000|2024-10-21 02:55:00|20677|20672|20678|20673|20685.5|20680.5|20631.5|20626.5|1023
1729479600000|2024-10-21 03:00:00|20673.5|20668.5|20707|20702|20709|20704|20660|20655|1157
1729479900000|2024-10-21 03:05:00|20707.5|20702.5|20754.5|20749.5|20756.5|20751.5|20700|20695|1313
1729480200000|2024-10-21 03:10:00|20755|20750|20728|20723|20759|20754|20704.5|20699.5|819
1729480500000|2024-10-21 03:15:00|20728.5|20723.5|20772.5|20767.5|20772.5|20767.5|20701|20696|944
1729480800000|2024-10-21 03:20:00|20771.5|20766.5|20742.5|20737.5|20797|20792|20737.5|20732.5|1033
1729481100000|2024-10-21 03:25:00|20742|20737|20737|20732|20787|20782|20721.5|20716.5|1322
1729481400000|2024-10-21 03:30:00|20735.5|20730.5|20746|20741|20753.5|20748.5|20709.5|20704.5|585
1729481700000|2024-10-21 03:35:00|20744.5|20739.5|20749.5|20744.5|20766.5|20761.5|20741.5|20736.5|468
1729482000000|2024-10-21 03:40:00|20749|20744|20719|20714|20749|20744|20711|20706|493
1729482300000|2024-10-21 03:45:00|20718.5|20713.5|20721|20716|20726|20721|20707.5|20702.5|297
1729482600000|2024-10-21 03:50:00|20720.5|20715.5|20694|20689|20724.5|20719.5|20686.5|20681.5|499
1729482900000|2024-10-21 03:55:00|20695|20690|20689.5|20684.5|20699|20694|20680|20675|538
1729483200000|2024-10-21 04:00:00|20699.3|20669.3|20699.4|20669.4|20699.8|20669.8|20698.3|20668.3|0
1729483500000|2024-10-21 04:05:00|20699.7|20669.7|20698.9|20668.9|20699.7|20669.7|20698.3|20668.3|0
1729483800000|2024-10-21 04:10:00|20698.6|20668.6|20700.1|20670.1|20700.3|20670.3|20698.3|20668.3|0
1729484100000|2024-10-21 04:15:00|20699.8|20669.8|20699.5|20669.5|20700.8|20670.8|20699.5|20669.5|0
1729484400000|2024-10-21 04:20:00|20698.9|20668.9|20699.5|20669.5|20700|20670|20697.6|20667.6|0
1729484700000|2024-10-21 04:25:00|20699.2|20669.2|20699.8|20669.8|20699.8|20669.8|20699|20669|0
1729485000000|2024-10-21 04:30:00|20700|20670|20699|20669|20700.6|20670.6|20699|20669|0
1729485300000|2024-10-21 04:35:00|20699.2|20669.2|20697.9|20667.9|20699.5|20669.5|20697.1|20667.1|0
1729485600000|2024-10-21 04:40:00|20697.4|20667.4|20695.3|20665.3|20697.4|20667.4|20695.2|20665.2|0
1729485900000|2024-10-21 04:45:00|20695.9|20665.9|20697.2|20667.2|20697.2|20667.2|20695.4|20665.4|0
1729486200000|2024-10-21 04:50:00|20697|20667|20696.1|20666.1|20697.4|20667.4|20695.3|20665.3|0
1729486500000|2024-10-21 04:55:00|20695.6|20665.6|20696.9|20666.9|20696.9|20666.9|20695.3|20665.3|17
1729486800000|2024-10-21 05:00:00|20696.4|20666.4|20748.5|20743.5|20750|20745|20633.5|20628.5|1932
1729487100000|2024-10-21 05:05:00|20748|20743|20700|20695|20753.5|20748.5|20665.5|20660.5|1613
1729487400000|2024-10-21 05:10:00|20698.5|20693.5|20625|20620|20698.5|20693.5|20617.5|20612.5|1619
1729487700000|2024-10-21 05:15:00|20626|20621|20605.5|20600.5|20641|20636|20590.5|20585.5|1396
1729488000000|2024-10-21 05:20:00|20606.5|20601.5|20609|20604|20638.5|20633.5|20595.5|20590.5|946
1729488300000|2024-10-21 05:25:00|20608.5|20603.5|20555.5|20550.5|20615.5|20610.5|20531.5|20526.5|1943
1729488600000|2024-10-21 05:30:00|20557|20552|20532.5|20527.5|20570.5|20565.5|20523|20518|1686
1729488900000|2024-10-21 05:35:00|20531.5|20526.5|20515.5|20510.5|20557.5|20552.5|20504|20499|1507
1729489200000|2024-10-21 05:40:00|20514|20509|20537.5|20532.5|20553.5|20548.5|20499.5|20494.5|1202
1729489500000|2024-10-21 05:45:00|20538.5|20533.5|20528.5|20523.5|20551.5|20546.5|20494.5|20489.5|1149
1729489800000|2024-10-21 05:50:00|20529|20524|20479.5|20474.5|20541.5|20536.5|20470.5|20465.5|1187
1729490100000|2024-10-21 05:55:00|20480.5|20475.5|20455.5|20450.5|20494|20489|20452|20447|1378
1729490400000|2024-10-21 06:00:00|20454.5|20449.5|20468|20463|20476.5|20471.5|20434.5|20429.5|2081
1729490700000|2024-10-21 06:05:00|20467.5|20462.5|20450.5|20445.5|20497|20492|20435.5|20430.5|1646
1729491000000|2024-10-21 06:10:00|20450|20445|20458|20453|20472.5|20467.5|20430|20425|1085
1729491300000|2024-10-21 06:15:00|20451.5|20446.5|20473|20468|20484.5|20479.5|20422.5|20417.5|1014
1729491600000|2024-10-21 06:20:00|20471.5|20466.5|20460|20455|20489.5|20484.5|20444.5|20439.5|922
1729491900000|2024-10-21 06:25:00|20459.5|20454.5|20509.5|20504.5|20524|20519|20444.5|20439.5|1636
1729492200000|2024-10-21 06:30:00|20506.5|20501.5|20507.5|20502.5|20535|20530|20498.5|20493.5|1755
1729492500000|2024-10-21 06:35:00|20507|20502|20535.5|20530.5|20539.5|20534.5|20494|20489|1254
1729492800000|2024-10-21 06:40:00|20536.5|20531.5|20525|20520|20549.5|20544.5|20505|20500|1001
1729493100000|2024-10-21 06:45:00|20524.5|20519.5|20493|20488|20524.5|20519.5|20477|20472|992
1729493400000|2024-10-21 06:50:00|20493.5|20488.5|20502.5|20497.5|20502.5|20497.5|20469|20464|678
1729493700000|2024-10-21 06:55:00|20501.5|20496.5|20472.5|20467.5|20505.5|20500.5|20468.5|20463.5|614
1729494000000|2024-10-21 07:00:00|20473|20468|20521|20516|20525.5|20520.5|20473|20468|1468
1729494300000|2024-10-21 07:05:00|20520.5|20515.5|20532|20527|20537|20532|20514.5|20509.5|597
1729494600000|2024-10-21 07:10:00|20531|20526|20495|20490|20531|20526|20488.5|20483.5|796
1729494900000|2024-10-21 07:15:00|20494.5|20489.5|20512|20507|20516|20511|20482.5|20477.5|579
1729495200000|2024-10-21 07:20:00|20513.5|20508.5|20509.5|20504.5|20524.5|20519.5|20508|20503|475
1729495500000|2024-10-21 07:25:00|20509|20504|20478.5|20473.5|20511|20506|20475|20470|642
1729495800000|2024-10-21 07:30:00|20479.5|20474.5|20475.5|20470.5|20499.5|20494.5|20468.5|20463.5|831
1729496100000|2024-10-21 07:35:00|20475|20470|20474.5|20469.5|20478.5|20473.5|20450|20445|829
1729496400000|2024-10-21 07:40:00|20472.5|20467.5|20472|20467|20487.5|20482.5|20462.5|20457.5|748
1729496700000|2024-10-21 07:45:00|20471.5|20466.5|20476.5|20471.5|20484|20479|20464.5|20459.5|947
1729497000000|2024-10-21 07:50:00|20476|20471|20471.5|20466.5|20489.5|20484.5|20466.5|20461.5|1240
1729497300000|2024-10-21 07:55:00|20471|20466|20465.5|20460.5|20474|20469|20461.5|20456.5|1219
1729497600000|2024-10-21 08:00:00|20464|20459|20480|20475|20488|20483|20464|20459|1255
1729497900000|2024-10-21 08:05:00|20479.5|20474.5|20473|20468|20484.5|20479.5|20470|20465|1509
1729498200000|2024-10-21 08:10:00|20475|20470|20467.5|20462.5|20484.5|20479.5|20464|20459|725
1729498500000|2024-10-21 08:15:00|20468|20463|20469|20464|20479|20474|20459.5|20454.5|417
1729498800000|2024-10-21 08:20:00|20468.5|20463.5|20475|20470|20481|20476|20463|20458|454
1729499100000|2024-10-21 08:25:00|20474.5|20469.5|20451|20446|20482|20477|20447.5|20442.5|1285
1729499400000|2024-10-21 08:30:00|20484.3|20454.3|20487.9|20457.9|20489.7|20459.7|20484.3|20454.3|369
1729499700000|2024-10-21 08:35:00|20487.6|20457.6|20497.3|20467.3|20497.3|20467.3|20486.8|20456.8|0
1729500000000|2024-10-21 08:40:00|20497.6|20467.6|20496.1|20466.1|20498.1|20468.1|20493.9|20463.9|0
1729500300000|2024-10-21 08:45:00|20496|20466|20495.1|20465.1|20496.7|20466.7|20492.4|20462.4|0
1729500600000|2024-10-21 08:50:00|20495.4|20465.4|20498.3|20468.3|20499|20469|20494.9|20464.9|0
1729500900000|2024-10-21 08:55:00|20498.8|20468.8|20495.4|20465.4|20499.3|20469.3|20494.8|20464.8|0
1729501200000|2024-10-21 09:00:00|20495.1|20465.1|20494.7|20464.7|20496.4|20466.4|20493.7|20463.7|0
1729501500000|2024-10-21 09:05:00|20494.5|20464.5|20491.2|20461.2|20496|20466|20490.4|20460.4|0
1729501800000|2024-10-21 09:10:00|20491.8|20461.8|20486.9|20456.9|20492.3|20462.3|20486.9|20456.9|0
1729502100000|2024-10-21 09:15:00|20468.5|20460.5|20426|20418|20480.5|20472.5|20411.5|20403.5|440
1729502400000|2024-10-21 09:20:00|20425.5|20417.5|20409.5|20401.5|20429.5|20421.5|20400.5|20392.5|118
1729502700000|2024-10-21 09:25:00|20409|20401|20419.5|20411.5|20422.5|20414.5|20404|20396|135
1729503000000|2024-10-21 09:30:00|20419|20411|20394.5|20386.5|20419|20411|20388.5|20380.5|160
1729503300000|2024-10-21 09:35:00|20395|20387|20407|20399|20410.5|20402.5|20395|20387|81
1729503600000|2024-10-21 09:40:00|20407.5|20399.5|20432.5|20424.5|20442.5|20434.5|20407.5|20399.5|103
1729503900000|2024-10-21 09:45:00|20432|20424|20422|20414|20441.5|20433.5|20420.5|20412.5|82
1729504200000|2024-10-21 09:50:00|20418|20410|20414|20406|20422|20414|20407|20399|51
1729504500000|2024-10-21 09:55:00|20413.5|20405.5|20408.5|20400.5|20413.5|20405.5|20394|20386|117
1729504800000|2024-10-21 10:00:00|20406|20398|20401|20393|20413.5|20405.5|20397.5|20389.5|49
1729505100000|2024-10-21 10:05:00|20401.5|20393.5|20418.5|20410.5|20428.5|20420.5|20392.5|20384.5|188
1729505400000|2024-10-21 10:10:00|20418|20410|20419.5|20411.5|20420|20412|20394.5|20386.5|92
1729505700000|2024-10-21 10:15:00|20419|20411|20405.5|20397.5|20419|20411|20398|20390|20
1729506000000|2024-10-21 10:20:00|20404|20396|20402|20394|20407|20399|20394|20386|29
1729506300000|2024-10-21 10:25:00|20402.5|20394.5|20405|20397|20411.5|20403.5|20400.5|20392.5|44
1729506600000|2024-10-21 10:30:00|20404.5|20396.5|20409|20401|20410.5|20402.5|20398|20390|37
1729506900000|2024-10-21 10:35:00|20409.5|20401.5|20368.5|20360.5|20413|20405|20359.5|20351.5|256
1729507200000|2024-10-21 10:40:00|20369|20361|20360.5|20352.5|20380.5|20372.5|20360|20352|158
1729507500000|2024-10-21 10:45:00|20361|20353|20360|20352|20363|20355|20310.5|20302.5|303
1729507800000|2024-10-21 10:50:00|20361|20353|20351.5|20343.5|20362|20354|20347|20339|39
1729508100000|2024-10-21 10:55:00|20352|20344|20367|20359|20371|20363|20352|20344|37
1729508400000|2024-10-21 11:00:00|20364.5|20356.5|20376|20368|20380|20372|20361|20353|71
1729508700000|2024-10-21 11:05:00|20375.5|20367.5|20372.5|20364.5|20379|20371|20371|20363|12
1729509000000|2024-10-21 11:10:00|20373|20365|20374|20366|20380|20372|20372|20364|41
1729509300000|2024-10-21 11:15:00|20374.5|20366.5|20360.5|20352.5|20379|20371|20360|20352|58
1729509600000|2024-10-21 11:20:00|20360|20352|20357.5|20349.5|20368.5|20360.5|20356|20348|31
1729509900000|2024-10-21 11:25:00|20359|20351|20363|20355|20369|20361|20357|20349|42
1729510200000|2024-10-21 11:30:00|20363.5|20355.5|20381|20373|20382|20374|20361|20353|66
1729510500000|2024-10-21 11:35:00|20381.5|20373.5|20362|20354|20383.5|20375.5|20361.5|20353.5|17
1729510800000|2024-10-21 11:40:00|20361.5|20353.5|20382.5|20374.5|20383|20375|20358|20350|62
1729511100000|2024-10-21 11:45:00|20383|20375|20378|20370|20386.5|20378.5|20370|20362|58
1729511400000|2024-10-21 11:50:00|20378.5|20370.5|20364|20356|20379|20371|20358.5|20350.5|124
1729511700000|2024-10-21 11:55:00|20363.5|20355.5|20371|20363|20373|20365|20351|20343|114
1729512000000|2024-10-21 12:00:00|20371.5|20363.5|20364|20356|20373.5|20365.5|20362|20354|101
1729512300000|2024-10-21 12:05:00|20364.5|20356.5|20374|20366|20374|20366|20362.5|20354.5|45
1729512600000|2024-10-21 12:10:00|20374.5|20366.5|20370|20362|20381.5|20373.5|20362.5|20354.5|82
1729512900000|2024-10-21 12:15:00|20370.5|20362.5|20375|20367|20377|20369|20370.5|20362.5|43
1729513200000|2024-10-21 12:20:00|20374.5|20366.5|20370|20362|20375|20367|20368.5|20360.5|38
1729513500000|2024-10-21 12:25:00|20369.5|20361.5|20380|20372|20390|20382|20366.5|20358.5|84
1729513800000|2024-10-21 12:30:00|20379.5|20371.5|20393|20385|20400.5|20392.5|20376|20368|141
1729514100000|2024-10-21 12:35:00|20394|20386|20385|20377|20402|20394|20382|20374|147
1729514400000|2024-10-21 12:40:00|20384.5|20376.5|20387|20379|20389.5|20381.5|20381.5|20373.5|35
1729514700000|2024-10-21 12:45:00|20387.5|20379.5|20399|20391|20401|20393|20387.5|20379.5|30
1729515000000|2024-10-21 12:50:00|20398.5|20390.5|20389|20381|20404|20396|20385.5|20377.5|33
1729515300000|2024-10-21 12:55:00|20389.5|20381.5|20388|20380|20390|20382|20378.5|20370.5|37
1729515600000|2024-10-21 13:00:00|20383.5|20375.5|20384|20376|20384.5|20376.5|20371|20363|108
1729515900000|2024-10-21 13:05:00|20383.5|20375.5|20385.5|20377.5|20389|20381|20378.5|20370.5|11
1729516200000|2024-10-21 13:10:00|20386|20378|20385|20377|20391|20383|20379.5|20371.5|37
1729516500000|2024-10-21 13:15:00|20384|20376|20393|20385|20393|20385|20384|20376|20
1729516800000|2024-10-21 13:20:00|20393.5|20385.5|20392|20384|20397.5|20389.5|20389|20381|58
1729517100000|2024-10-21 13:25:00|20391.5|20383.5|20405.5|20397.5|20415|20407|20389|20381|92
1729517400000|2024-10-21 13:30:00|20405|20397|20471.5|20463.5|20496.5|20488.5|20404|20396|964
1729517700000|2024-10-21 13:35:00|20474|20466|20468.5|20460.5|20515.5|20507.5|20466.5|20458.5|536
1729518000000|2024-10-21 13:40:00|20467|20459|20456|20448|20474.5|20466.5|20454.5|20446.5|535
1729518300000|2024-10-21 13:45:00|20456.5|20448.5|20443.5|20435.5|20467|20459|20438.5|20430.5|292
1729518600000|2024-10-21 13:50:00|20444|20436|20444|20436|20464.5|20456.5|20437|20429|177
1729518900000|2024-10-21 13:55:00|20444.5|20436.5|20421.5|20413.5|20451|20443|20416|20408|269
1729519200000|2024-10-21 14:00:00|20422|20414|20429.5|20421.5|20454.5|20446.5|20420.5|20412.5|452
1729519500000|2024-10-21 14:05:00|20429|20421|20444|20436|20445.5|20437.5|20421.5|20413.5|356
1729519800000|2024-10-21 14:10:00|20444.5|20436.5|20411.5|20403.5|20446.5|20438.5|20397.5|20389.5|245
1729520100000|2024-10-21 14:15:00|20411|20403|20412.5|20404.5|20424.5|20416.5|20401|20393|244
1729520400000|2024-10-21 14:20:00|20413.5|20405.5|20401|20393|20421.5|20413.5|20397|20389|206
1729520700000|2024-10-21 14:25:00|20400|20392|20405|20397|20415|20407|20386.5|20378.5|286
1729521000000|2024-10-21 14:30:00|20404|20396|20404|20396|20421.5|20413.5|20394|20386|275
1729521300000|2024-10-21 14:35:00|20403.5|20395.5|20393.5|20385.5|20411.5|20403.5|20393.5|20385.5|224
1729521600000|2024-10-21 14:40:00|20392|20384|20407|20399|20414|20406|20384|20376|170
1729521900000|2024-10-21 14:45:00|20408|20400|20372|20364|20410|20402|20371.5|20363.5|419
1729522200000|2024-10-21 14:50:00|20373|20365|20385.5|20377.5|20390|20382|20361.5|20353.5|228
1729522500000|2024-10-21 14:55:00|20386.5|20378.5|20384|20376|20393.5|20385.5|20381.5|20373.5|102
1729522800000|2024-10-21 15:00:00|20383.5|20375.5|20362.5|20354.5|20385|20377|20360.5|20352.5|179
1729523100000|2024-10-21 15:05:00|20363.5|20355.5|20328.5|20320.5|20363.5|20355.5|20323.5|20315.5|444
1729523400000|2024-10-21 15:10:00|20329|20321|20340.5|20332.5|20347|20339|20316|20308|361
1729523700000|2024-10-21 15:15:00|20341|20333|20323.5|20315.5|20351.5|20343.5|20323.5|20315.5|314
1729524000000|2024-10-21 15:20:00|20323|20315|20311.5|20303.5|20333.5|20325.5|20309.5|20301.5|271
1729524300000|2024-10-21 15:25:00|20311|20303|20277|20269|20315|20307|20275|20267|458
1729524600000|2024-10-21 15:30:00|20276.5|20268.5|20298.5|20290.5|20300|20292|20266|20258|469
1729524900000|2024-10-21 15:35:00|20297.5|20289.5|20290|20282|20297.5|20289.5|20270|20262|271
1729525200000|2024-10-21 15:40:00|20289.5|20281.5|20299|20291|20302|20294|20277.5|20269.5|195
1729525500000|2024-10-21 15:45:00|20296.5|20288.5|20351|20343|20361.5|20353.5|20295|20287|245
1729525800000|2024-10-21 15:50:00|20351.5|20343.5|20347.5|20339.5|20373.5|20365.5|20347|20339|127
1729526100000|2024-10-21 15:55:00|20348|20340|20355.5|20347.5|20365|20357|20347|20339|84
1729526400000|2024-10-21 16:00:00|20354|20346|20348.5|20340.5|20363.5|20355.5|20343.5|20335.5|126
1729526700000|2024-10-21 16:05:00|20349.5|20341.5|20347.5|20339.5|20361.5|20353.5|20346|20338|31
1729527000000|2024-10-21 16:10:00|20347|20339|20344.5|20336.5|20347.5|20339.5|20338.5|20330.5|32
1729527300000|2024-10-21 16:15:00|20345|20337|20349|20341|20356|20348|20341|20333|56
1729527600000|2024-10-21 16:20:00|20348.5|20340.5|20344.5|20336.5|20351.5|20343.5|20335|20327|47
1729527900000|2024-10-21 16:25:00|20343.5|20335.5|20360.5|20352.5|20362.5|20354.5|20343.5|20335.5|51
1729528200000|2024-10-21 16:30:00|20361|20353|20355|20347|20365.5|20357.5|20349|20341|58
1729528500000|2024-10-21 16:35:00|20354.5|20346.5|20348.5|20340.5|20356.5|20348.5|20338.5|20330.5|49
1729528800000|2024-10-21 16:40:00|20349|20341|20355|20347|20357.5|20349.5|20344|20336|17
1729529100000|2024-10-21 16:45:00|20355.5|20347.5|20356|20348|20361.5|20353.5|20353|20345|13
1729529400000|2024-10-21 16:50:00|20355.5|20347.5|20373|20365|20379.5|20371.5|20355.5|20347.5|116
1729529700000|2024-10-21 16:55:00|20373.5|20365.5|20384|20376|20394.5|20386.5|20373|20365|70
1729530000000|2024-10-21 17:00:00|20383.5|20375.5|20378|20370|20399|20391|20371.5|20363.5|112
1729530300000|2024-10-21 17:05:00|20379|20371|20383.5|20375.5|20387|20379|20371|20363|33
1729530600000|2024-10-21 17:10:00|20385|20377|20381|20373|20386.5|20378.5|20378|20370|12
1729530900000|2024-10-21 17:15:00|20380.5|20372.5|20343|20335|20385|20377|20343|20335|52
1729531200000|2024-10-21 17:20:00|20343.5|20335.5|20359.5|20351.5|20362|20354|20314|20306|416
1729531500000|2024-10-21 17:25:00|20359|20351|20357|20349|20366|20358|20349.5|20341.5|20
1729531800000|2024-10-21 17:30:00|20358|20350|20365.5|20357.5|20370.5|20362.5|20358|20350|19
1729532100000|2024-10-21 17:35:00|20366|20358|20368|20360|20374|20366|20361|20353|27
1729532400000|2024-10-21 17:40:00|20369|20361|20369|20361|20374|20366|20362.5|20354.5|29
1729532700000|2024-10-21 17:45:00|20368.5|20360.5|20373.5|20365.5|20377|20369|20362.5|20354.5|14
1729533000000|2024-10-21 17:50:00|20374|20366|20383.5|20375.5|20383.5|20375.5|20373.5|20365.5|18
1729533300000|2024-10-21 17:55:00|20383|20375|20383|20375|20384.5|20376.5|20374|20366|27
1729533600000|2024-10-21 18:00:00|20382.5|20374.5|20376.5|20368.5|20384.5|20376.5|20374|20366|15
1729533900000|2024-10-21 18:05:00|20377|20369|20370|20362|20377|20369|20366|20358|36
1729534200000|2024-10-21 18:10:00|20369.5|20361.5|20371|20363|20372.5|20364.5|20361.5|20353.5|14
1729534500000|2024-10-21 18:15:00|20370.5|20362.5|20379.5|20371.5|20380.5|20372.5|20368.5|20360.5|37
1729534800000|2024-10-21 18:20:00|20380|20372|20391.5|20383.5|20391.5|20383.5|20370.5|20362.5|85
1729535100000|2024-10-21 18:25:00|20391|20383|20382.5|20374.5|20393|20385|20381.5|20373.5|19
1729535400000|2024-10-21 18:30:00|20383|20375|20395|20387|20396.5|20388.5|20378|20370|45
1729535700000|2024-10-21 18:35:00|20395.5|20387.5|20393.5|20385.5|20401.5|20393.5|20385|20377|74
1729536000000|2024-10-21 18:40:00|20394|20386|20406.5|20398.5|20406.5|20398.5|20393.5|20385.5|57
1729536300000|2024-10-21 18:45:00|20406|20398|20407|20399|20413.5|20405.5|20403.5|20395.5|50
1729536600000|2024-10-21 18:50:00|20406.5|20398.5|20397|20389|20408|20400|20395|20387|55
1729536900000|2024-10-21 18:55:00|20397.5|20389.5|20398|20368|20401|20393|20377.5|20368|106
1729537200000|2024-10-21 19:00:00|20397.7|20367.7|20390|20360|20398.4|20368.4|20388.3|20358.3|0
1729537500000|2024-10-21 19:05:00|20390.2|20360.2|20391.7|20361.7|20395.7|20365.7|20388.3|20358.3|0
1729537800000|2024-10-21 19:10:00|20391.9|20361.9|20408|20378|20408.9|20378.9|20390.2|20360.2|0
1729538100000|2024-10-21 19:15:00|20410.1|20380.1|20410|20380|20412.6|20382.6|20410|20380|0
1729538400000|2024-10-21 19:20:00|20410.1|20380.1|20411.4|20381.4|20412.5|20382.5|20410|20380|0
1729538700000|2024-10-21 19:25:00|20411.2|20381.2|20405.7|20375.7|20411.6|20381.6|20405.4|20375.4|0
1729539000000|2024-10-21 19:30:00|20405.5|20375.5|20412.1|20382.1|20412.6|20382.6|20405.4|20375.4|0
1729539300000|2024-10-21 19:35:00|20412|20382|20411.7|20381.7|20412.4|20382.4|20411.5|20381.5|0
1729539600000|2024-10-21 19:40:00|20411.8|20381.8|20422.1|20392.1|20422.3|20392.3|20409.3|20379.3|0
1729539900000|2024-10-21 19:45:00|20421.9|20391.9|20436.9|20406.9|20437.7|20407.7|20421.8|20391.8|0
1729540200000|2024-10-21 19:50:00|20436.4|20406.4|20439|20409|20439|20409|20425.5|20395.5|0
1729540500000|2024-10-21 19:55:00|20438.5|20408.5|20447.7|20417.7|20450.2|20420.2|20425.1|20395.1|0
1729540800000|2024-10-21 20:00:00|20447.6|20417.6|20445.3|20415.3|20447.6|20417.6|20441|20411|0
1729541100000|2024-10-21 20:05:00|20445.8|20415.8|20445.5|20415.5|20446.7|20416.7|20444.4|20414.4|0
1729541400000|2024-10-21 20:10:00|20446|20416|20435.9|20405.9|20446.1|20416.1|20435.6|20405.6|0
1729541700000|2024-10-21 20:15:00|20435.4|20405.4|20435.9|20405.9|20437.7|20407.7|20434.8|20404.8|0
1729542000000|2024-10-21 20:20:00|20436.4|20406.4|20439.2|20409.2|20440.2|20410.2|20436.4|20406.4|0
1729542300000|2024-10-21 20:25:00|20439.8|20409.8|20440.1|20410.1|20440.4|20410.4|20439|20409|0
1729542600000|2024-10-21 20:30:00|20439.6|20409.6|20440.2|20410.2|20440.2|20410.2|20438.4|20408.4|0
1729542900000|2024-10-21 20:35:00|20439.7|20409.7|20442.7|20412.7|20442.7|20412.7|20439.6|20409.6|0
1729543200000|2024-10-21 20:40:00|20442.2|20412.2|20442.8|20412.8|20443.4|20413.4|20441.5|20411.5|0
1729543500000|2024-10-21 20:45:00|20443.3|20413.3|20442.4|20412.4|20443.4|20413.4|20441.6|20411.6|0
1729543800000|2024-10-21 20:50:00|20441.9|20411.9|20439.8|20409.8|20441.9|20411.9|20439.4|20409.4|0
1729544100000|2024-10-21 20:55:00|20440.3|20410.3|20440.1|20410.1|20443.2|20413.2|20438.9|20408.9|0
1729544400000|2024-10-21 21:00:00|20439.8|20409.8|20441.4|20411.4|20441.9|20411.9|20439.8|20409.8|0
1729544700000|2024-10-21 21:05:00|20441.6|20411.6|20442.5|20412.5|20442.5|20412.5|20441.6|20411.6|0
1729545000000|2024-10-21 21:10:00|20442.8|20412.8|20442.9|20412.9|20442.9|20412.9|20442.8|20412.8|0
1729545300000|2024-10-21 21:15:00|20442.6|20412.6|20442.9|20412.9|20442.9|20412.9|20442.5|20412.5|0
1729545600000|2024-10-21 21:20:00|20443|20413|20443.3|20413.3|20443.3|20413.3|20443|20413|0
1729546200000|2024-10-21 21:30:00|20443.2|20413.2|20443.2|20413.2|20443.3|20413.3|20443.1|20413.1|0
1729546500000|2024-10-21 21:35:00|20443.3|20413.3|20443.3|20413.3|20443.3|20413.3|20443.3|20413.3|0
1729546800000|2024-10-21 21:40:00|20442.6|20412.6|20443.8|20413.8|20443.8|20413.8|20442.6|20412.6|0
1729547100000|2024-10-21 21:45:00|20443.9|20413.9|20443.7|20413.7|20443.9|20413.9|20443.7|20413.7|0
1729547400000|2024-10-21 21:50:00|20443.9|20413.9|20443.9|20413.9|20444|20414|20443.6|20413.6|0
1729547700000|2024-10-21 21:55:00|20443.8|20413.8|20443.8|20413.8|20443.8|20413.8|20443.8|20413.8|0
1729548000000|2024-10-21 22:00:00|20445.4|20415.4|20438.8|20408.8|20445.6|20415.6|20438.7|20408.7|0
1729548300000|2024-10-21 22:05:00|20439.3|20409.3|20444|20414|20444|20414|20439.3|20409.3|0
1729548600000|2024-10-21 22:10:00|20444.3|20414.3|20440.1|20410.1|20444.6|20414.6|20439|20409|0
1729548900000|2024-10-21 22:15:00|20440.3|20410.3|20437.8|20407.8|20440.6|20410.6|20437.2|20407.2|0
1729549200000|2024-10-21 22:20:00|20438.3|20408.3|20441.3|20411.3|20441.9|20411.9|20437.8|20407.8|0
1729549500000|2024-10-21 22:25:00|20441.8|20411.8|20441.8|20411.8|20441.9|20411.9|20439|20409|0
1729549800000|2024-10-21 22:30:00|20441.5|20411.5|20442.9|20412.9|20444.1|20414.1|20440.7|20410.7|0
1729550100000|2024-10-21 22:35:00|20442.1|20412.1|20440.8|20410.8|20442.1|20412.1|20440.2|20410.2|0
1729550400000|2024-10-21 22:40:00|20441.8|20411.8|20424.9|20394.9|20441.9|20411.9|20423.2|20393.2|0
1729550700000|2024-10-21 22:45:00|20424.4|20394.4|20424.9|20394.9|20424.9|20394.9|20423.8|20393.8|0
1729551000000|2024-10-21 22:50:00|20424.6|20394.6|20424.6|20394.6|20425.5|20395.5|20424|20394|0
1729551300000|2024-10-21 22:55:00|20424.4|20394.4|20422.3|20392.3|20424.6|20394.6|20421.7|20391.7|0
1729551600000|2024-10-21 23:00:00|20422.5|20392.5|20424.8|20394.8|20424.8|20394.8|20422.3|20392.3|0
1729551900000|2024-10-21 23:05:00|20424.3|20394.3|20421.9|20391.9|20424.8|20394.8|20421.9|20391.9|0
1729552200000|2024-10-21 23:10:00|20421.7|20391.7|20421.9|20391.9|20422.5|20392.5|20421.4|20391.4|0
1729552500000|2024-10-21 23:15:00|20421.4|20391.4|20421.4|20391.4|20424.2|20394.2|20421.4|20391.4|0
1729552800000|2024-10-21 23:20:00|20421.9|20391.9|20421.3|20391.3|20422|20392|20421.3|20391.3|0
1729553100000|2024-10-21 23:25:00|20421.8|20391.8|20422.4|20392.4|20423|20393|20421.3|20391.3|0
1729553400000|2024-10-21 23:30:00|20421.9|20391.9|20419.6|20389.6|20422.4|20392.4|20419.4|20389.4|0
1729553700000|2024-10-21 23:35:00|20419.4|20389.4|20418.5|20388.5|20419.9|20389.9|20417.9|20387.9|0
1729554000000|2024-10-21 23:40:00|20418.4|20388.4|20419|20389|20419|20389|20417.8|20387.8|0
1729554300000|2024-10-21 23:45:00|20418.5|20388.5|20418.4|20388.4|20419|20389|20416.7|20386.7|0
1729554600000|2024-10-21 23:50:00|20417.9|20387.9|20419|20389|20419.6|20389.6|20417.8|20387.8|0
1729554900000|2024-10-21 23:55:00|20418.7|20388.7|20418.4|20388.4|20419.6|20389.6|20418.4|20388.4|0
1729555200000|2024-10-22 00:00:00|20417.9|20387.9|20410.9|20380.9|20417.9|20387.9|20410.4|20380.4|0
1729555500000|2024-10-22 00:05:00|20410.4|20380.4|20406.7|20376.7|20411.5|20381.5|20404.4|20374.4|0
1729555800000|2024-10-22 00:10:00|20406.8|20376.8|20403.8|20373.8|20408.5|20378.5|20403.5|20373.5|0
1729556100000|2024-10-22 00:15:00|20404.3|20374.3|20402.9|20372.9|20404.4|20374.4|20396.8|20366.8|0
1729556400000|2024-10-22 00:20:00|20402.7|20372.7|20404.5|20374.5|20405.1|20375.1|20398.7|20368.7|0
1729556700000|2024-10-22 00:25:00|20404.3|20374.3|20403.8|20373.8|20405.1|20375.1|20403|20373|0
1729557000000|2024-10-22 00:30:00|20404.4|20374.4|20403.2|20373.2|20404.4|20374.4|20401|20371|0
1729557300000|2024-10-22 00:35:00|20402.7|20372.7|20397|20367|20402.7|20372.7|20396|20366|0
1729557600000|2024-10-22 00:40:00|20396.8|20366.8|20395|20365|20399.1|20369.1|20395|20365|0
1729557900000|2024-10-22 00:45:00|20394.5|20364.5|20394.4|20364.4|20397.6|20367.6|20393.1|20363.1|0
1729558200000|2024-10-22 00:50:00|20394.9|20364.9|20373.9|20343.9|20395.4|20365.4|20372.6|20342.6|0
1729558500000|2024-10-22 00:55:00|20373.4|20343.4|20359.7|20329.7|20374.4|20344.4|20359.2|20329.2|0
1729558800000|2024-10-22 01:00:00|20359.4|20329.4|20358.6|20328.6|20362.7|20332.7|20357.6|20327.6|0
1729559100000|2024-10-22 01:05:00|20358.9|20328.9|20327.8|20297.8|20363.9|20333.9|20327.2|20297.2|0
1729559400000|2024-10-22 01:10:00|20327.6|20297.6|20347.5|20317.5|20348.3|20318.3|20322.3|20292.3|0
1729559700000|2024-10-22 01:15:00|20346.7|20316.7|20421|20416|20421|20416|20297|20292|2045
1729560000000|2024-10-22 01:20:00|20420.5|20415.5|20455|20450|20467|20462|20410|20405|1127
1729560300000|2024-10-22 01:25:00|20454|20449|20456|20451|20471|20466|20443.5|20438.5|771
1729560600000|2024-10-22 01:30:00|20459|20454|20577|20572|20577|20572|20455|20450|4900
1729560900000|2024-10-22 01:35:00|20577.5|20572.5|20572.5|20567.5|20621|20616|20549.5|20544.5|3448
1729561200000|2024-10-22 01:40:00|20571|20566|20618.5|20613.5|20632|20627|20531|20526|2926
1729561500000|2024-10-22 01:45:00|20619.5|20614.5|20517|20512|20620.5|20615.5|20509|20504|2551
1729561800000|2024-10-22 01:50:00|20516.5|20511.5|20595|20590|20613|20608|20505.5|20500.5|1983
1729562100000|2024-10-22 01:55:00|20594.5|20589.5|20515.5|20510.5|20594.5|20589.5|20512|20507|2075
1729562400000|2024-10-22 02:00:00|20516.5|20511.5|20601.5|20596.5|20613|20608|20473|20468|2756
1729562700000|2024-10-22 02:05:00|20600.5|20595.5|20546.5|20541.5|20601|20596|20527.5|20522.5|1856
1729563000000|2024-10-22 02:10:00|20547|20542|20581.5|20576.5|20597.5|20592.5|20522|20517|1794
1729563300000|2024-10-22 02:15:00|20581|20576|20520|20515|20616|20611|20485|20480|2620
1729563600000|2024-10-22 02:20:00|20523|20518|20606.5|20601.5|20613|20608|20523|20518|1729
1729563900000|2024-10-22 02:25:00|20606|20601|20570.5|20565.5|20618.5|20613.5|20536.5|20531.5|1559
1729564200000|2024-10-22 02:30:00|20570|20565|20515|20510|20601.5|20596.5|20512|20507|1700
1729564500000|2024-10-22 02:35:00|20512|20507|20512.5|20507.5|20535.5|20530.5|20501|20496|1464
1729564800000|2024-10-22 02:40:00|20512|20507|20466.5|20461.5|20531|20526|20466.5|20461.5|2064
1729565100000|2024-10-22 02:45:00|20466|20461|20503|20498|20516|20511|20433.5|20428.5|2155
1729565400000|2024-10-22 02:50:00|20502.5|20497.5|20491|20486|20528|20523|20472|20467|1126
1729565700000|2024-10-22 02:55:00|20490.5|20485.5|20479.5|20474.5|20511.5|20506.5|20464.5|20459.5|961
1729566000000|2024-10-22 03:00:00|20477|20472|20509|20504|20523|20518|20469|20464|840
1729566300000|2024-10-22 03:05:00|20509.5|20504.5|20543|20538|20544.5|20539.5|20489.5|20484.5|856
1729566600000|2024-10-22 03:10:00|20542.5|20537.5|20521.5|20516.5|20561.5|20556.5|20521|20516|1122
1729566900000|2024-10-22 03:15:00|20521|20516|20487|20482|20525|20520|20475|20470|987
1729567200000|2024-10-22 03:20:00|20486.5|20481.5|20536|20531|20543.5|20538.5|20468.5|20463.5|862
1729567500000|2024-10-22 03:25:00|20533.5|20528.5|20572.5|20567.5|20573|20568|20529.5|20524.5|874
1729567800000|2024-10-22 03:30:00|20572|20567|20571.3|20566.3|20602.3|20597.3|20566|20561|920
1729568100000|2024-10-22 03:35:00|20570.8|20565.8|20567.8|20562.8|20572.3|20567.3|20553.3|20548.3|436
1729568400000|2024-10-22 03:40:00|20567.3|20562.3|20576.8|20571.8|20584.8|20579.8|20561.3|20556.3|372
1729568700000|2024-10-22 03:45:00|20577.3|20572.3|20577.3|20572.3|20594.3|20589.3|20558.3|20553.3|343
1729569000000|2024-10-22 03:50:00|20576.8|20571.8|20581.8|20576.8|20584.8|20579.8|20566.3|20561.3|300
1729569300000|2024-10-22 03:55:00|20581.3|20576.3|20579.8|20574.8|20584.3|20579.3|20572.8|20567.8|268
1729569600000|2024-10-22 04:00:00|20594.3|20564.3|20592|20562|20595.3|20565.3|20591.7|20561.7|1
1729569900000|2024-10-22 04:05:00|20591.5|20561.5|20584.5|20554.5|20591.5|20561.5|20584.2|20554.2|0
1729570200000|2024-10-22 04:10:00|20584|20554|20585.8|20555.8|20586.6|20556.6|20583.2|20553.2|0
1729570500000|2024-10-22 04:15:00|20585.3|20555.3|20589.5|20559.5|20590|20560|20584.8|20554.8|0
1729570800000|2024-10-22 04:20:00|20589.7|20559.7|20588.1|20558.1|20591.8|20561.8|20587.6|20557.6|0
1729571100000|2024-10-22 04:25:00|20588.6|20558.6|20587.3|20557.3|20588.6|20558.6|20586.8|20556.8|0
1729571400000|2024-10-22 04:30:00|20586.8|20556.8|20584.7|20554.7|20587.3|20557.3|20584.7|20554.7|0
1729571700000|2024-10-22 04:35:00|20584.1|20554.1|20584.8|20554.8|20585.3|20555.3|20583.6|20553.6|0
1729572000000|2024-10-22 04:40:00|20584.3|20554.3|20583.7|20553.7|20584.7|20554.7|20583.2|20553.2|0
1729572300000|2024-10-22 04:45:00|20584|20554|20585.1|20555.1|20586.4|20556.4|20583.5|20553.5|0
1729572600000|2024-10-22 04:50:00|20584.8|20554.8|20582.2|20552.2|20585.9|20555.9|20582.2|20552.2|0
1729572900000|2024-10-22 04:55:00|20582|20552|20590.2|20560.2|20590.7|20560.7|20580.4|20550.4|7
1729573200000|2024-10-22 05:00:00|20577.3|20572.3|20583.3|20578.3|20625.3|20620.3|20537.3|20532.3|1857
1729573500000|2024-10-22 05:05:00|20581.8|20576.8|20547.3|20542.3|20583.3|20578.3|20523.8|20518.8|1105
1729573800000|2024-10-22 05:10:00|20545.3|20540.3|20504.3|20499.3|20558.3|20553.3|20502.8|20497.8|959
1729574100000|2024-10-22 05:15:00|20503.3|20498.3|20496.3|20491.3|20520.8|20515.8|20485.3|20480.3|956
1729574400000|2024-10-22 05:20:00|20495.8|20490.8|20497.8|20492.8|20520.8|20515.8|20490.3|20485.3|662
1729574700000|2024-10-22 05:25:00|20497.3|20492.3|20517.3|20512.3|20520.8|20515.8|20477.3|20472.3|830
1729575000000|2024-10-22 05:30:00|20518.3|20513.3|20542.3|20537.3|20547.3|20542.3|20502.8|20497.8|707
1729575300000|2024-10-22 05:35:00|20539.8|20534.8|20528.8|20523.8|20549.3|20544.3|20519.3|20514.3|575
1729575600000|2024-10-22 05:40:00|20529.3|20524.3|20482.8|20477.8|20533.8|20528.8|20475.3|20470.3|795
1729575900000|2024-10-22 05:45:00|20480.8|20475.8|20396.3|20391.3|20481.3|20476.3|20395.3|20390.3|1835
1729576200000|2024-10-22 05:50:00|20397.3|20392.3|20410.3|20405.3|20421.3|20416.3|20372.8|20367.8|1616
1729576500000|2024-10-22 05:55:00|20410.8|20405.8|20447.3|20442.3|20450.3|20445.3|20403.8|20398.8|1181
1729576800000|2024-10-22 06:00:00|20443.3|20438.3|20471.3|20466.3|20480.3|20475.3|20430.8|20425.8|1000
1729577100000|2024-10-22 06:05:00|20470.8|20465.8|20442.3|20437.3|20477.3|20472.3|20427.8|20422.8|808
1729577400000|2024-10-22 06:10:00|20440.3|20435.3|20441.8|20436.8|20449.8|20444.8|20418.3|20413.3|776
1729577700000|2024-10-22 06:15:00|20441.3|20436.3|20463.3|20458.3|20485.3|20480.3|20433.8|20428.8|772
1729578000000|2024-10-22 06:20:00|20463.8|20458.8|20477.3|20472.3|20481.3|20476.3|20438.8|20433.8|641
1729578300000|2024-10-22 06:25:00|20476.8|20471.8|20494.3|20489.3|20504.3|20499.3|20468.3|20463.3|651
1729578600000|2024-10-22 06:30:00|20493.8|20488.8|20476.3|20471.3|20506.8|20501.8|20470.3|20465.3|778
1729578900000|2024-10-22 06:35:00|20475.8|20470.8|20467.3|20462.3|20501.3|20496.3|20453.8|20448.8|720
1729579200000|2024-10-22 06:40:00|20466.8|20461.8|20453.8|20448.8|20485.3|20480.3|20452.3|20447.3|457
1729579500000|2024-10-22 06:45:00|20453.3|20448.3|20477.8|20472.8|20486.3|20481.3|20451.3|20446.3|487
1729579800000|2024-10-22 06:50:00|20477.3|20472.3|20489.8|20484.8|20503.8|20498.8|20475.3|20470.3|845
1729580100000|2024-10-22 06:55:00|20487.8|20482.8|20481.3|20476.3|20496.3|20491.3|20479.8|20474.8|467
1729580400000|2024-10-22 07:00:00|20479.8|20474.8|20460.3|20455.3|20480.3|20475.3|20447.3|20442.3|621
1729580700000|2024-10-22 07:05:00|20459.8|20454.8|20477.3|20472.3|20479.3|20474.3|20451.8|20446.8|324
1729581000000|2024-10-22 07:10:00|20474.3|20469.3|20491.8|20486.8|20492.3|20487.3|20474.3|20469.3|346
1729581300000|2024-10-22 07:15:00|20489.8|20484.8|20506.3|20501.3|20512.3|20507.3|20487.3|20482.3|493
1729581600000|2024-10-22 07:20:00|20505.3|20500.3|20504.3|20499.3|20521.3|20516.3|20498.3|20493.3|582
1729581900000|2024-10-22 07:25:00|20503.8|20498.8|20509.3|20504.3|20517.8|20512.8|20501.8|20496.8|328
1729582200000|2024-10-22 07:30:00|20509.8|20504.8|20486.3|20481.3|20509.8|20504.8|20482.3|20477.3|448
1729582500000|2024-10-22 07:35:00|20487.3|20482.3|20488.8|20483.8|20494.3|20489.3|20480.8|20475.8|296
1729582800000|2024-10-22 07:40:00|20485.3|20480.3|20491.8|20486.8|20500.3|20495.3|20477.3|20472.3|405
1729583100000|2024-10-22 07:45:00|20490.8|20485.8|20479.3|20474.3|20499.8|20494.8|20471.8|20466.8|423
1729583400000|2024-10-22 07:50:00|20478.8|20473.8|20469.8|20464.8|20481.3|20476.3|20464.8|20459.8|533
1729583700000|2024-10-22 07:55:00|20469.3|20464.3|20472.8|20467.8|20477.3|20472.3|20465.8|20460.8|669
1729584000000|2024-10-22 08:00:00|20471.3|20466.3|20478.8|20473.8|20489.3|20484.3|20463.8|20458.8|649
1729584300000|2024-10-22 08:05:00|20478.3|20473.3|20493.8|20488.8|20505.3|20500.3|20477.3|20472.3|820
1729584600000|2024-10-22 08:10:00|20495.3|20490.3|20509.8|20504.8|20509.8|20504.8|20489.8|20484.8|677
1729584900000|2024-10-22 08:15:00|20509.3|20504.3|20485.8|20480.8|20512.3|20507.3|20482.3|20477.3|520
1729585200000|2024-10-22 08:20:00|20483.3|20478.3|20482.3|20477.3|20488.3|20483.3|20473.3|20468.3|257
1729585500000|2024-10-22 08:25:00|20481.8|20476.8|20475.3|20470.3|20486.3|20481.3|20470.8|20465.8|502
1729585800000|2024-10-22 08:30:00|20488.3|20458.3|20472.2|20442.2|20490|20460|20469.9|20439.9|0
1729586100000|2024-10-22 08:35:00|20472.7|20442.7|20483.5|20453.5|20484|20454|20470.7|20440.7|0
1729586400000|2024-10-22 08:40:00|20484|20454|20488.1|20458.1|20488.7|20458.7|20479.7|20449.7|0
1729586700000|2024-10-22 08:45:00|20488.3|20458.3|20499.7|20469.7|20501.1|20471.1|20488.2|20458.2|0
1729587000000|2024-10-22 08:50:00|20500|20470|20492.1|20462.1|20500.5|20470.5|20491.3|20461.3|0
1729587300000|2024-10-22 08:55:00|20491.5|20461.5|20485|20455|20491.5|20461.5|20484.8|20454.8|0
1729587600000|2024-10-22 09:00:00|20484.7|20454.7|20482.3|20452.3|20484.7|20454.7|20480.3|20450.3|0
1729587900000|2024-10-22 09:05:00|20482.8|20452.8|20484.7|20454.7|20485.7|20455.7|20482.6|20452.6|0
1729588200000|2024-10-22 09:10:00|20484.2|20454.2|20478.4|20448.4|20488.3|20458.3|20478.4|20448.4|0
1729588500000|2024-10-22 09:15:00|20455.8|20447.8|20428.8|20420.8|20461.3|20453.3|20422.8|20414.8|339
1729588800000|2024-10-22 09:20:00|20428.3|20420.3|20412.8|20404.8|20428.3|20420.3|20398.8|20390.8|218
1729589100000|2024-10-22 09:25:00|20412.3|20404.3|20402.8|20394.8|20426.3|20418.3|20401.8|20393.8|123
1729589400000|2024-10-22 09:30:00|20402.3|20394.3|20394.3|20386.3|20411.3|20403.3|20392.8|20384.8|187
1729589700000|2024-10-22 09:35:00|20393.3|20385.3|20409.3|20401.3|20411.3|20403.3|20390.8|20382.8|172
1729590000000|2024-10-22 09:40:00|20408.3|20400.3|20384.3|20376.3|20413.3|20405.3|20383.3|20375.3|93
1729590300000|2024-10-22 09:45:00|20384.8|20376.8|20385.8|20377.8|20390.8|20382.8|20375.8|20367.8|99
1729590600000|2024-10-22 09:50:00|20386.3|20378.3|20393.3|20385.3|20404.8|20396.8|20386.3|20378.3|92
1729590900000|2024-10-22 09:55:00|20394.3|20386.3|20391.3|20383.3|20398.3|20390.3|20385.8|20377.8|61
1729591200000|2024-10-22 10:00:00|20392.3|20384.3|20383.3|20375.3|20395.8|20387.8|20381.3|20373.3|98
1729591500000|2024-10-22 10:05:00|20382.3|20374.3|20399.3|20391.3|20399.3|20391.3|20382.3|20374.3|68
1729591800000|2024-10-22 10:10:00|20398.8|20390.8|20403.8|20395.8|20404.3|20396.3|20388.8|20380.8|65
1729592100000|2024-10-22 10:15:00|20403.3|20395.3|20395.8|20387.8|20403.3|20395.3|20388.8|20380.8|45
1729592400000|2024-10-22 10:20:00|20396.3|20388.3|20393.3|20385.3|20396.8|20388.8|20387.3|20379.3|35
1729592700000|2024-10-22 10:25:00|20392.3|20384.3|20375.8|20367.8|20393.8|20385.8|20375.3|20367.3|51
1729593000000|2024-10-22 10:30:00|20376.3|20368.3|20386.3|20378.3|20390.3|20382.3|20376.3|20368.3|78
1729593300000|2024-10-22 10:35:00|20385.3|20377.3|20390.3|20382.3|20390.3|20382.3|20382.3|20374.3|44
1729593600000|2024-10-22 10:40:00|20389.8|20381.8|20385.3|20377.3|20389.8|20381.8|20381.3|20373.3|42
1729593900000|2024-10-22 10:45:00|20384.3|20376.3|20394.8|20386.8|20394.8|20386.8|20384.3|20376.3|46
1729594200000|2024-10-22 10:50:00|20394.3|20386.3|20383.3|20375.3|20397.3|20389.3|20380.8|20372.8|132
1729594500000|2024-10-22 10:55:00|20384.3|20376.3|20384.8|20376.8|20388.3|20380.3|20380.8|20372.8|32
1729594800000|2024-10-22 11:00:00|20385.3|20377.3|20400.3|20392.3|20404.3|20396.3|20382.3|20374.3|76
1729595100000|2024-10-22 11:05:00|20400.8|20392.8|20401.3|20393.3|20408.8|20400.8|20396.8|20388.8|74
1729595400000|2024-10-22 11:10:00|20401.8|20393.8|20402.8|20394.8|20408.3|20400.3|20400.3|20392.3|43
1729595700000|2024-10-22 11:15:00|20402.3|20394.3|20409.8|20401.8|20411.8|20403.8|20399.3|20391.3|54
1729596000000|2024-10-22 11:20:00|20409.3|20401.3|20416.3|20408.3|20422.3|20414.3|20409.3|20401.3|105
1729596300000|2024-10-22 11:25:00|20417.3|20409.3|20424.8|20416.8|20427.8|20419.8|20416.3|20408.3|57
1729596600000|2024-10-22 11:30:00|20424.3|20416.3|20418.3|20410.3|20427.3|20419.3|20418.3|20410.3|54
1729596900000|2024-10-22 11:35:00|20417.3|20409.3|20409.3|20401.3|20423.8|20415.8|20404.8|20396.8|104
1729597200000|2024-10-22 11:40:00|20412.3|20404.3|20406.8|20398.8|20414.3|20406.3|20406.3|20398.3|34
1729597500000|2024-10-22 11:45:00|20407.8|20399.8|20403.3|20395.3|20407.8|20399.8|20396.8|20388.8|66
1729597800000|2024-10-22 11:50:00|20404.3|20396.3|20410.3|20402.3|20410.8|20402.8|20391.3|20383.3|52
1729598100000|2024-10-22 11:55:00|20409.3|20401.3|20415.3|20407.3|20416.3|20408.3|20407.3|20399.3|40
1729598400000|2024-10-22 12:00:00|20415.8|20407.8|20446.3|20438.3|20458.3|20450.3|20413.8|20405.8|180
1729598700000|2024-10-22 12:05:00|20447.3|20439.3|20444.3|20436.3|20458.3|20450.3|20440.8|20432.8|129
1729599000000|2024-10-22 12:10:00|20443.8|20435.8|20437.8|20429.8|20444.3|20436.3|20434.3|20426.3|46
1729599300000|2024-10-22 12:15:00|20438.3|20430.3|20441.3|20433.3|20448.8|20440.8|20430.8|20422.8|78
1729599600000|2024-10-22 12:20:00|20440.3|20432.3|20448.8|20440.8|20454.3|20446.3|20440.3|20432.3|70
1729599900000|2024-10-22 12:25:00|20449.3|20441.3|20439.3|20431.3|20453.3|20445.3|20437.3|20429.3|39
1729600200000|2024-10-22 12:30:00|20439.8|20431.8|20434.3|20426.3|20449.3|20441.3|20433.3|20425.3|63
1729600500000|2024-10-22 12:35:00|20434.8|20426.8|20434.3|20426.3|20439.8|20431.8|20430.3|20422.3|56
1729600800000|2024-10-22 12:40:00|20433.3|20425.3|20445.3|20437.3|20447.3|20439.3|20433.3|20425.3|55
1729601100000|2024-10-22 12:45:00|20444.3|20436.3|20442.3|20434.3|20447.3|20439.3|20435.3|20427.3|48
1729601400000|2024-10-22 12:50:00|20442.8|20434.8|20435.8|20427.8|20443.3|20435.3|20432.8|20424.8|31
1729601700000|2024-10-22 12:55:00|20436.3|20428.3|20448.3|20440.3|20449.8|20441.8|20428.3|20420.3|63
1729602000000|2024-10-22 13:00:00|20447.3|20439.3|20442.3|20434.3|20452.8|20444.8|20437.8|20429.8|48
1729602300000|2024-10-22 13:05:00|20441.3|20433.3|20434.8|20426.8|20447.3|20439.3|20430.8|20422.8|56
1729602600000|2024-10-22 13:10:00|20435.3|20427.3|20446.3|20438.3|20453.8|20445.8|20434.3|20426.3|74
1729602900000|2024-10-22 13:15:00|20446.8|20438.8|20466.3|20458.3|20469.3|20461.3|20446.8|20438.8|104
1729603200000|2024-10-22 13:20:00|20465.8|20457.8|20474.8|20466.8|20478.3|20470.3|20465.8|20457.8|134
1729603500000|2024-10-22 13:25:00|20474.3|20466.3|20471.3|20463.3|20478.3|20470.3|20470.3|20462.3|63
1729603800000|2024-10-22 13:30:00|20468.8|20460.8|20516.8|20508.8|20545.3|20537.3|20467.3|20459.3|882
1729604100000|2024-10-22 13:35:00|20516.3|20508.3|20501.8|20493.8|20517.8|20509.8|20480.8|20472.8|334
1729604400000|2024-10-22 13:40:00|20500.8|20492.8|20496.8|20488.8|20512.3|20504.3|20477.8|20469.8|217
1729604700000|2024-10-22 13:45:00|20497.3|20489.3|20490.8|20482.8|20505.8|20497.8|20486.3|20478.3|189
1729605000000|2024-10-22 13:50:00|20490.3|20482.3|20524.8|20516.8|20526.8|20518.8|20484.8|20476.8|127
1729605300000|2024-10-22 13:55:00|20525.3|20517.3|20565.8|20557.8|20567.3|20559.3|20501.3|20493.3|255
1729605600000|2024-10-22 14:00:00|20568.3|20560.3|20629.8|20621.8|20655.3|20647.3|20568.3|20560.3|1180
1729605900000|2024-10-22 14:05:00|20629.3|20621.3|20646.8|20638.8|20673.3|20665.3|20612.3|20604.3|745
1729606200000|2024-10-22 14:10:00|20645.8|20637.8|20682.3|20674.3|20683.8|20675.8|20636.8|20628.8|347
1729606500000|2024-10-22 14:15:00|20682.8|20674.8|20667.3|20659.3|20697.8|20689.8|20659.3|20651.3|590
1729606800000|2024-10-22 14:20:00|20667.8|20659.8|20653.8|20645.8|20670.3|20662.3|20640.8|20632.8|413
1729607100000|2024-10-22 14:25:00|20653.3|20645.3|20652.3|20644.3|20664.8|20656.8|20647.8|20639.8|179
1729607400000|2024-10-22 14:30:00|20656.8|20648.8|20699.3|20691.3|20704.8|20696.8|20656.8|20648.8|434
1729607700000|2024-10-22 14:35:00|20698.8|20690.8|20705.8|20697.8|20712.3|20704.3|20685.8|20677.8|246
1729608000000|2024-10-22 14:40:00|20706.3|20698.3|20710.8|20702.8|20731.8|20723.8|20704.8|20696.8|279
1729608300000|2024-10-22 14:45:00|20709.3|20701.3|20710.8|20702.8|20719.3|20711.3|20694.3|20686.3|236
1729608600000|2024-10-22 14:50:00|20710.3|20702.3|20729.8|20721.8|20730.3|20722.3|20704.8|20696.8|124
1729608900000|2024-10-22 14:55:00|20730.3|20722.3|20698.8|20690.8|20733.3|20725.3|20696.3|20688.3|336
1729609200000|2024-10-22 15:00:00|20699.3|20691.3|20674.8|20666.8|20700.8|20692.8|20673.3|20665.3|339
1729609500000|2024-10-22 15:05:00|20675.8|20667.8|20666.8|20658.8|20675.8|20667.8|20663.3|20655.3|238
1729609800000|2024-10-22 15:10:00|20666.3|20658.3|20662.8|20654.8|20669.3|20661.3|20648.8|20640.8|151
1729610100000|2024-10-22 15:15:00|20663.3|20655.3|20639.8|20631.8|20671.8|20663.8|20637.3|20629.3|167
1729610400000|2024-10-22 15:20:00|20638.8|20630.8|20626.8|20618.8|20652.3|20644.3|20623.8|20615.8|150
1729610700000|2024-10-22 15:25:00|20627.8|20619.8|20606.8|20598.8|20628.8|20620.8|20604.3|20596.3|294
1729611000000|2024-10-22 15:30:00|20606.3|20598.3|20586.8|20578.8|20613.3|20605.3|20584.8|20576.8|357
1729611300000|2024-10-22 15:35:00|20587.3|20579.3|20564.3|20556.3|20595.3|20587.3|20556.3|20548.3|377
1729611600000|2024-10-22 15:40:00|20563.8|20555.8|20585.8|20577.8|20593.8|20585.8|20563.3|20555.3|219
1729611900000|2024-10-22 15:45:00|20586.8|20578.8|20615.8|20607.8|20620.3|20612.3|20579.3|20571.3|214
1729612200000|2024-10-22 15:50:00|20615.3|20607.3|20624.8|20616.8|20631.3|20623.3|20610.3|20602.3|147
1729612500000|2024-10-22 15:55:00|20624.3|20616.3|20618.3|20610.3|20627.8|20619.8|20612.8|20604.8|99
1729612800000|2024-10-22 16:00:00|20618.8|20610.8|20616.3|20608.3|20623.3|20615.3|20606.8|20598.8|82
1729613100000|2024-10-22 16:05:00|20615.8|20607.8|20612.3|20604.3|20617.8|20609.8|20609.3|20601.3|48
1729613400000|2024-10-22 16:10:00|20612.8|20604.8|20605.3|20597.3|20625.3|20617.3|20601.3|20593.3|92
1729613700000|2024-10-22 16:15:00|20604.8|20596.8|20612.8|20604.8|20618.8|20610.8|20601.3|20593.3|59
1729614000000|2024-10-22 16:20:00|20611.3|20603.3|20611.3|20603.3|20615.3|20607.3|20602.3|20594.3|40
1729614300000|2024-10-22 16:25:00|20611.8|20603.8|20618.8|20610.8|20625.3|20617.3|20611.8|20603.8|97
1729614600000|2024-10-22 16:30:00|20618.3|20610.3|20627.8|20619.8|20630.8|20622.8|20617.8|20609.8|53
1729614900000|2024-10-22 16:35:00|20627.3|20619.3|20612.3|20604.3|20630.3|20622.3|20610.8|20602.8|57
1729615200000|2024-10-22 16:40:00|20612.8|20604.8|20623.3|20615.3|20626.3|20618.3|20610.8|20602.8|41
1729615500000|2024-10-22 16:45:00|20622.8|20614.8|20637.8|20629.8|20639.3|20631.3|20622.8|20614.8|96
1729615800000|2024-10-22 16:50:00|20638.3|20630.3|20651.3|20643.3|20652.8|20644.8|20638.3|20630.3|100
1729616100000|2024-10-22 16:55:00|20650.8|20642.8|20645.3|20637.3|20658.3|20650.3|20642.3|20634.3|95
1729616400000|2024-10-22 17:00:00|20644.8|20636.8|20638.3|20630.3|20646.8|20638.8|20633.8|20625.8|75
1729616700000|2024-10-22 17:05:00|20638.8|20630.8|20639.8|20631.8|20641.8|20633.8|20634.3|20626.3|74
1729617000000|2024-10-22 17:10:00|20640.3|20632.3|20635.8|20627.8|20643.3|20635.3|20630.8|20622.8|77
1729617300000|2024-10-22 17:15:00|20636.3|20628.3|20643.8|20635.8|20644.3|20636.3|20630.3|20622.3|45
1729617600000|2024-10-22 17:20:00|20642.8|20634.8|20649.8|20641.8|20653.3|20645.3|20639.8|20631.8|40
1729617900000|2024-10-22 17:25:00|20648.8|20640.8|20659.8|20651.8|20665.8|20657.8|20647.8|20639.8|186
1729618200000|2024-10-22 17:30:00|20660.3|20652.3|20654.3|20646.3|20662.8|20654.8|20651.3|20643.3|47
1729618500000|2024-10-22 17:35:00|20654.8|20646.8|20658.8|20650.8|20661.3|20653.3|20651.3|20643.3|48
1729618800000|2024-10-22 17:40:00|20659.3|20651.3|20656.3|20648.3|20665.3|20657.3|20653.3|20645.3|61
1729619100000|2024-10-22 17:45:00|20655.3|20647.3|20643.3|20635.3|20661.8|20653.8|20642.3|20634.3|85
1729619400000|2024-10-22 17:50:00|20642.8|20634.8|20643.3|20635.3|20651.3|20643.3|20635.8|20627.8|37
1729619700000|2024-10-22 17:55:00|20643.8|20635.8|20645.3|20637.3|20646.8|20638.8|20637.8|20629.8|41
1729620000000|2024-10-22 18:00:00|20644.8|20636.8|20643.8|20635.8|20648.8|20640.8|20639.8|20631.8|44
1729620300000|2024-10-22 18:05:00|20644.3|20636.3|20626.3|20618.3|20645.3|20637.3|20626.3|20618.3|50
1729620600000|2024-10-22 18:10:00|20626.8|20618.8|20614.8|20606.8|20631.8|20623.8|20614.8|20606.8|47
1729620900000|2024-10-22 18:15:00|20615.3|20607.3|20628.3|20620.3|20637.3|20629.3|20614.8|20606.8|50
1729621200000|2024-10-22 18:20:00|20628.8|20620.8|20637.8|20629.8|20640.8|20632.8|20622.3|20614.3|68
1729621500000|2024-10-22 18:25:00|20637.3|20629.3|20636.3|20628.3|20638.3|20630.3|20626.8|20618.8|30
1729621800000|2024-10-22 18:30:00|20636.8|20628.8|20628.3|20620.3|20638.8|20630.8|20624.8|20616.8|26
1729622100000|2024-10-22 18:35:00|20627.8|20619.8|20627.8|20619.8|20629.8|20621.8|20625.3|20617.3|31
1729622400000|2024-10-22 18:40:00|20628.3|20620.3|20612.8|20604.8|20628.8|20620.8|20610.3|20602.3|76
1729622700000|2024-10-22 18:45:00|20612.3|20604.3|20614.3|20606.3|20617.8|20609.8|20611.3|20603.3|65
1729623000000|2024-10-22 18:50:00|20615.3|20607.3|20612.3|20604.3|20624.3|20616.3|20611.3|20603.3|68
1729623300000|2024-10-22 18:55:00|20611.8|20603.8|20614|20584|20615.3|20607.3|20602.8|20584|56
1729623600000|2024-10-22 19:00:00|20613.7|20583.7|20609.9|20579.9|20613.7|20583.7|20597.7|20567.7|0
1729623900000|2024-10-22 19:05:00|20610|20580|20620.6|20590.6|20620.6|20590.6|20607.7|20577.7|0
1729624200000|2024-10-22 19:10:00|20620.8|20590.8|20624.2|20594.2|20626.6|20596.6|20619.3|20589.3|0
1729624500000|2024-10-22 19:15:00|20624|20594|20625|20595|20625|20595|20619.9|20589.9|0
1729624800000|2024-10-22 19:20:00|20624.7|20594.7|20616.2|20586.2|20628.7|20598.7|20616.2|20586.2|0
1729625100000|2024-10-22 19:25:00|20618.5|20588.5|20628.5|20598.5|20630.5|20600.5|20618.5|20588.5|0
1729625400000|2024-10-22 19:30:00|20628.6|20598.6|20624.8|20594.8|20631.7|20601.7|20615.2|20585.2|0
1729625700000|2024-10-22 19:35:00|20625|20595|20626.4|20596.4|20628|20598|20623.2|20593.2|0
1729626000000|2024-10-22 19:40:00|20626.2|20596.2|20624.9|20594.9|20626.9|20596.9|20621.9|20591.9|0
1729626300000|2024-10-22 19:45:00|20624.8|20594.8|20632.8|20602.8|20652.1|20622.1|20624.4|20594.4|0
1729626600000|2024-10-22 19:50:00|20632.9|20602.9|20634.9|20604.9|20636.4|20606.4|20620.3|20590.3|0
1729626900000|2024-10-22 19:55:00|20634.5|20604.5|20618.3|20588.3|20644.1|20614.1|20616.8|20586.8|0
1729627200000|2024-10-22 20:00:00|20618.8|20588.8|20616.4|20586.4|20619.1|20589.1|20608|20578|0
1729627500000|2024-10-22 20:05:00|20615.9|20585.9|20614.9|20584.9|20617|20587|20611.8|20581.8|0
1729627800000|2024-10-22 20:10:00|20614.4|20584.4|20614.1|20584.1|20615.4|20585.4|20612|20582|0
1729628100000|2024-10-22 20:15:00|20615.1|20585.1|20613.4|20583.4|20615.2|20585.2|20611.8|20581.8|0
1729628400000|2024-10-22 20:20:00|20613.9|20583.9|20611.9|20581.9|20614.5|20584.5|20611.9|20581.9|0
1729628700000|2024-10-22 20:25:00|20611.4|20581.4|20613.6|20583.6|20613.6|20583.6|20609|20579|0
1729629000000|2024-10-22 20:30:00|20613.1|20583.1|20613|20583|20614.7|20584.7|20613|20583|0
1729629300000|2024-10-22 20:35:00|20613.6|20583.6|20614.3|20584.3|20615.6|20585.6|20613.6|20583.6|0
1729629600000|2024-10-22 20:40:00|20613.3|20583.3|20610.9|20580.9|20613.3|20583.3|20609.1|20579.1|0
1729629900000|2024-10-22 20:45:00|20610.6|20580.6|20613.8|20583.8|20614.4|20584.4|20610.3|20580.3|0
1729630200000|2024-10-22 20:50:00|20613.3|20583.3|20613.2|20583.2|20613.8|20583.8|20611.5|20581.5|0
1729630500000|2024-10-22 20:55:00|20612.7|20582.7|20608.2|20578.2|20613.2|20583.2|20607.2|20577.2|0
1729630800000|2024-10-22 21:00:00|20608.3|20578.3|20610.7|20580.7|20610.8|20580.8|20608.3|20578.3|0
1729631100000|2024-10-22 21:05:00|20610.8|20580.8|20611.4|20581.4|20611.8|20581.8|20610.8|20580.8|0
1729631400000|2024-10-22 21:10:00|20611.5|20581.5|20612|20582|20612|20582|20611.5|20581.5|0
1729631700000|2024-10-22 21:15:00|20611.7|20581.7|20611.6|20581.6|20611.8|20581.8|20611.4|20581.4|0
1729632000000|2024-10-22 21:20:00|20611.5|20581.5|20611.5|20581.5|20611.7|20581.7|20611.5|20581.5|0
1729632300000|2024-10-22 21:25:00|20611.7|20581.7|20611.7|20581.7|20611.7|20581.7|20611.7|20581.7|0
1729632600000|2024-10-22 21:30:00|20611.9|20581.9|20612.4|20582.4|20612.4|20582.4|20611.9|20581.9|0
1729632900000|2024-10-22 21:35:00|20612.7|20582.7|20612.8|20582.8|20612.8|20582.8|20612.7|20582.7|0
1729633200000|2024-10-22 21:40:00|20612.6|20582.6|20613.1|20583.1|20613.1|20583.1|20612.6|20582.6|0
1729633500000|2024-10-22 21:45:00|20612.9|20582.9|20612.9|20582.9|20613|20583|20612.5|20582.5|0
1729633800000|2024-10-22 21:50:00|20612.7|20582.7|20613.1|20583.1|20613.1|20583.1|20612.7|20582.7|0
1729634100000|2024-10-22 21:55:00|20613.7|20583.7|20613.5|20583.5|20614.1|20584.1|20613.5|20583.5|0
1729634400000|2024-10-22 22:00:00|20611.1|20581.1|20602.8|20572.8|20611.4|20581.4|20602.4|20572.4|0
1729634700000|2024-10-22 22:05:00|20603.3|20573.3|20606.5|20576.5|20606.8|20576.8|20603.3|20573.3|0
1729635000000|2024-10-22 22:10:00|20606.8|20576.8|20606.2|20576.2|20606.8|20576.8|20606.2|20576.2|0
1729635300000|2024-10-22 22:15:00|20605.7|20575.7|20601|20571|20605.7|20575.7|20599.9|20569.9|0
1729635600000|2024-10-22 22:20:00|20601.3|20571.3|20601.7|20571.7|20603.8|20573.8|20598.1|20568.1|0
1729635900000|2024-10-22 22:25:00|20601.2|20571.2|20603.6|20573.6|20604.8|20574.8|20601.1|20571.1|0
1729636200000|2024-10-22 22:30:00|20603.4|20573.4|20603.1|20573.1|20604.2|20574.2|20602.8|20572.8|0
1729636500000|2024-10-22 22:35:00|20603.3|20573.3|20602.5|20572.5|20604.8|20574.8|20602.5|20572.5|0
1729636800000|2024-10-22 22:40:00|20602|20572|20603.2|20573.2|20603.8|20573.8|20601.9|20571.9|0
1729637100000|2024-10-22 22:45:00|20603.5|20573.5|20604.2|20574.2|20604.8|20574.8|20603.2|20573.2|0
1729637400000|2024-10-22 22:50:00|20603.7|20573.7|20605|20575|20605.6|20575.6|20602.5|20572.5|0
1729637700000|2024-10-22 22:55:00|20604.5|20574.5|20608.3|20578.3|20608.3|20578.3|20604.4|20574.4|0
1729638000000|2024-10-22 23:00:00|20607.8|20577.8|20608.6|20578.6|20610.1|20580.1|20607.7|20577.7|0
1729638300000|2024-10-22 23:05:00|20609.1|20579.1|20611.8|20581.8|20612|20582|20609.1|20579.1|0
1729638600000|2024-10-22 23:10:00|20612.3|20582.3|20608.7|20578.7|20612.9|20582.9|20606.9|20576.9|0
1729638900000|2024-10-22 23:15:00|20608.2|20578.2|20607.3|20577.3|20609.6|20579.6|20606.7|20576.7|0
1729639200000|2024-10-22 23:20:00|20607.8|20577.8|20612|20582|20612|20582|20607.8|20577.8|0
1729639500000|2024-10-22 23:25:00|20611.7|20581.7|20612.5|20582.5|20613.1|20583.1|20611.4|20581.4|0
1729639800000|2024-10-22 23:30:00|20613.1|20583.1|20616.2|20586.2|20617.1|20587.1|20612.5|20582.5|0
1729640100000|2024-10-22 23:35:00|20616.8|20586.8|20616.6|20586.6|20616.8|20586.8|20615.1|20585.1|0
1729640400000|2024-10-22 23:40:00|20617.1|20587.1|20619.3|20589.3|20619.9|20589.9|20616.4|20586.4|0
1729640700000|2024-10-22 23:45:00|20619.8|20589.8|20641.1|20611.1|20642.9|20612.9|20619.8|20589.8|0
1729641000000|2024-10-22 23:50:00|20640.8|20610.8|20643.6|20613.6|20643.6|20613.6|20639.5|20609.5|0
1729641300000|2024-10-22 23:55:00|20643|20613|20634.6|20604.6|20643.6|20613.6|20627.9|20597.9|0
1729641600000|2024-10-23 00:00:00|20634.1|20604.1|20635.9|20605.9|20636.5|20606.5|20632.9|20602.9|0
1729641900000|2024-10-23 00:05:00|20635.4|20605.4|20633.2|20603.2|20638.7|20608.7|20631.6|20601.6|0
1729642200000|2024-10-23 00:10:00|20632.7|20602.7|20629.3|20599.3|20632.7|20602.7|20628.7|20598.7|0
1729642500000|2024-10-23 00:15:00|20629.5|20599.5|20632.9|20602.9|20633.4|20603.4|20628.9|20598.9|0
1729642800000|2024-10-23 00:20:00|20633.1|20603.1|20636|20606|20637.8|20607.8|20631.7|20601.7|0
1729643100000|2024-10-23 00:25:00|20636.5|20606.5|20643.5|20613.5|20645.3|20615.3|20636.5|20606.5|0
1729643400000|2024-10-23 00:30:00|20643|20613|20639.7|20609.7|20643|20613|20637.9|20607.9|0
1729643700000|2024-10-23 00:35:00|20640.2|20610.2|20629.5|20599.5|20642.9|20612.9|20629|20599|0
1729644000000|2024-10-23 00:40:00|20629|20599|20626.2|20596.2|20629.5|20599.5|20625.3|20595.3|0
1729644300000|2024-10-23 00:45:00|20625.9|20595.9|20628|20598|20628|20598|20625.4|20595.4|0
1729644600000|2024-10-23 00:50:00|20628.5|20598.5|20624.3|20594.3|20629.2|20599.2|20623.5|20593.5|0
1729644900000|2024-10-23 00:55:00|20624.8|20594.8|20597.6|20567.6|20624.8|20594.8|20596.6|20566.6|0
1729645200000|2024-10-23 01:00:00|20597.7|20567.7|20598.9|20568.9|20600.1|20570.1|20594.3|20564.3|0
1729645500000|2024-10-23 01:05:00|20599.1|20569.1|20598.2|20568.2|20599.4|20569.4|20597.2|20567.2|0
1729645800000|2024-10-23 01:10:00|20598|20568|20598.2|20568.2|20598.9|20568.9|20596.9|20566.9|0
1729646100000|2024-10-23 01:15:00|20599.4|20569.4|20498|20493|20599.4|20575|20480|20475|1892
1729646400000|2024-10-23 01:20:00|20497.5|20492.5|20509|20504|20514.5|20509.5|20476|20471|923
1729646700000|2024-10-23 01:25:00|20508.5|20503.5|20463|20458|20511.5|20506.5|20461.5|20456.5|646
1729647000000|2024-10-23 01:30:00|20468.5|20463.5|20565|20560|20568|20563|20444.5|20439.5|3532
1729647300000|2024-10-23 01:35:00|20557|20552|20568.5|20563.5|20584.5|20579.5|20535|20530|2213
1729647600000|2024-10-23 01:40:00|20569.5|20564.5|20548|20543|20597.5|20592.5|20528.5|20523.5|2241
1729647900000|2024-10-23 01:45:00|20549.5|20544.5|20631.5|20626.5|20662|20657|20549.5|20544.5|3000
1729648200000|2024-10-23 01:50:00|20627.5|20622.5|20595.5|20590.5|20644.5|20639.5|20569.5|20564.5|2526
1729648500000|2024-10-23 01:55:00|20595|20590|20642.5|20637.5|20656|20651|20577|20572|1722
1729648800000|2024-10-23 02:00:00|20640.5|20635.5|20701|20696|20728|20723|20630|20625|3344
1729649100000|2024-10-23 02:05:00|20700.5|20695.5|20770.5|20765.5|20779.5|20774.5|20675|20670|2126
1729649400000|2024-10-23 02:10:00|20767.5|20762.5|20787|20782|20820|20815|20757.5|20752.5|2567
1729649700000|2024-10-23 02:15:00|20788|20783|20818.5|20813.5|20828|20823|20761.5|20756.5|2002
1729650000000|2024-10-23 02:20:00|20816|20811|20855|20850|20862.5|20857.5|20797|20792|2074
1729650300000|2024-10-23 02:25:00|20855.5|20850.5|20785.5|20780.5|20864.5|20859.5|20781|20776|1845
1729650600000|2024-10-23 02:30:00|20784.5|20779.5|20835|20830|20844|20839|20776|20771|1949
1729650900000|2024-10-23 02:35:00|20834.5|20829.5|20793.5|20788.5|20849|20844|20780|20775|1536
1729651200000|2024-10-23 02:40:00|20794|20789|20756.5|20751.5|20797|20792|20740|20735|2055
1729651500000|2024-10-23 02:45:00|20755.5|20750.5|20741|20736|20773|20768|20719|20714|1912
1729651800000|2024-10-23 02:50:00|20740.5|20735.5|20729|20724|20751.5|20746.5|20693.5|20688.5|1504
1729652100000|2024-10-23 02:55:00|20728.5|20723.5|20721|20716|20752|20747|20714|20709|1435
1729652400000|2024-10-23 03:00:00|20719|20714|20768|20763|20769|20764|20711|20706|1027
1729652700000|2024-10-23 03:05:00|20767|20762|20787|20782|20796|20791|20741|20736|1324
1729653000000|2024-10-23 03:10:00|20783.5|20778.5|20794|20789|20798|20793|20771|20766|756
1729653300000|2024-10-23 03:15:00|20792.5|20787.5|20790|20785|20834|20829|20782|20777|1309
1729653600000|2024-10-23 03:20:00|20791.5|20786.5|20770.5|20765.5|20798|20793|20754.5|20749.5|1072
1729653900000|2024-10-23 03:25:00|20770|20765|20796|20791|20799|20794|20765|20760|621
1729654200000|2024-10-23 03:30:00|20792|20787|20792|20787|20802.5|20797.5|20773|20768|727
1729654500000|2024-10-23 03:35:00|20792.5|20787.5|20835|20830|20837|20832|20786|20781|758
1729654800000|2024-10-23 03:40:00|20834.5|20829.5|20812|20807|20843|20838|20810|20805|540
1729655100000|2024-10-23 03:45:00|20811.5|20806.5|20831|20826|20834|20829|20809.5|20804.5|344
1729655400000|2024-10-23 03:50:00|20830.5|20825.5|20831|20826|20834|20829|20825|20820|235
1729655700000|2024-10-23 03:55:00|20830.5|20825.5|20838|20833|20839.5|20834.5|20816|20811|433
1729656000000|2024-10-23 04:00:00|20850.5|20820.5|20842.8|20812.8|20850.7|20820.7|20841.4|20811.4|0
1729656300000|2024-10-23 04:05:00|20842.7|20812.7|20842.8|20812.8|20843.3|20813.3|20841.4|20811.4|0
1729656600000|2024-10-23 04:10:00|20842.7|20812.7|20842.3|20812.3|20843|20813|20841.1|20811.1|0
1729656900000|2024-10-23 04:15:00|20842.8|20812.8|20844.4|20814.4|20844.4|20814.4|20841.4|20811.4|0
1729657200000|2024-10-23 04:20:00|20843.9|20813.9|20843.7|20813.7|20844.1|20814.1|20843.1|20813.1|0
1729657500000|2024-10-23 04:25:00|20844|20814|20846.4|20816.4|20846.4|20816.4|20843.1|20813.1|0
1729657800000|2024-10-23 04:30:00|20846.2|20816.2|20856.9|20826.9|20857.7|20827.7|20846.2|20816.2|0
1729658100000|2024-10-23 04:35:00|20857.2|20827.2|20857.5|20827.5|20858|20828|20856.9|20826.9|0
1729658400000|2024-10-23 04:40:00|20856.9|20826.9|20856.1|20826.1|20858.8|20828.8|20855.6|20825.6|0
1729658700000|2024-10-23 04:45:00|20856.4|20826.4|20857.4|20827.4|20857.5|20827.5|20855.6|20825.6|0
1729659000000|2024-10-23 04:50:00|20857.2|20827.2|20857.4|20827.4|20857.5|20827.5|20855.9|20825.9|0
1729659300000|2024-10-23 04:55:00|20857.7|20827.7|20856.4|20826.4|20857.7|20827.7|20856.4|20826.4|17
1729659600000|2024-10-23 05:00:00|20845.5|20840.5|20886|20881|20893|20888|20839|20834|2374
1729659900000|2024-10-23 05:05:00|20885.5|20880.5|20923.5|20918.5|20925|20920|20881|20876|1429
1729660200000|2024-10-23 05:10:00|20922|20917|20901.5|20896.5|20942|20937|20881.5|20876.5|1607
1729660500000|2024-10-23 05:15:00|20902|20897|20880|20875|20922|20917|20878|20873|1122
1729660800000|2024-10-23 05:20:00|20879.5|20874.5|20861|20856|20881.5|20876.5|20853|20848|1161
1729661100000|2024-10-23 05:25:00|20860.5|20855.5|20840|20835|20874|20869|20829|20824|1166
1729661400000|2024-10-23 05:30:00|20840.5|20835.5|20863|20858|20883|20878|20835.5|20830.5|915
1729661700000|2024-10-23 05:35:00|20857.5|20852.5|20859|20854|20892|20887|20855.5|20850.5|806
1729662000000|2024-10-23 05:40:00|20855.5|20850.5|20814|20809|20860|20855|20801.5|20796.5|1368
1729662300000|2024-10-23 05:45:00|20813.5|20808.5|20822|20817|20826|20821|20793|20788|993
1729662600000|2024-10-23 05:50:00|20818|20813|20824.5|20819.5|20835|20830|20804|20799|643
1729662900000|2024-10-23 05:55:00|20824|20819|20832|20827|20839|20834|20804.5|20799.5|503
1729663200000|2024-10-23 06:00:00|20834|20829|20757|20752|20838.5|20833.5|20745.5|20740.5|2177
1729663500000|2024-10-23 06:05:00|20757.5|20752.5|20744.5|20739.5|20776|20771|20742.5|20737.5|1091
1729663800000|2024-10-23 06:10:00|20744|20739|20770.5|20765.5|20775|20770|20722|20717|1210
1729664100000|2024-10-23 06:15:00|20772.5|20767.5|20755.5|20750.5|20778|20773|20751|20746|743
1729664400000|2024-10-23 06:20:00|20756|20751|20776|20771|20785|20780|20733.5|20728.5|1019
1729664700000|2024-10-23 06:25:00|20776.5|20771.5|20776|20771|20787.5|20782.5|20758.5|20753.5|711
1729665000000|2024-10-23 06:30:00|20775.5|20770.5|20737|20732|20778|20773|20731|20726|708
1729665300000|2024-10-23 06:35:00|20736.5|20731.5|20702|20697|20753|20748|20699.5|20694.5|1059
1729665600000|2024-10-23 06:40:00|20702.5|20697.5|20701.5|20696.5|20717.5|20712.5|20684|20679|1130
1729665900000|2024-10-23 06:45:00|20702|20697|20690|20685|20705|20700|20677|20672|750
1729666200000|2024-10-23 06:50:00|20689.5|20684.5|20725|20720|20725|20720|20689.5|20684.5|783
1729666500000|2024-10-23 06:55:00|20725.5|20720.5|20721|20716|20728.5|20723.5|20708.5|20703.5|612
1729666800000|2024-10-23 07:00:00|20720|20715|20733.5|20728.5|20738.5|20733.5|20715|20710|739
1729667100000|2024-10-23 07:05:00|20733|20728|20760|20755|20762.5|20757.5|20724|20719|594
1729667400000|2024-10-23 07:10:00|20761|20756|20768|20763|20770|20765|20752|20747|382
1729667700000|2024-10-23 07:15:00|20767|20762|20774|20769|20777.5|20772.5|20758|20753|373
1729668000000|2024-10-23 07:20:00|20773.5|20768.5|20769|20764|20776.5|20771.5|20761.5|20756.5|340
1729668300000|2024-10-23 07:25:00|20768|20763|20791|20786|20794|20789|20760|20755|710
1729668600000|2024-10-23 07:30:00|20790|20785|20790|20785|20793.5|20788.5|20776.5|20771.5|541
1729668900000|2024-10-23 07:35:00|20789.5|20784.5|20796|20791|20797|20792|20783|20778|446
1729669200000|2024-10-23 07:40:00|20795.5|20790.5|20794.5|20789.5|20795.5|20790.5|20777|20772|557
1729669500000|2024-10-23 07:45:00|20793|20788|20773|20768|20800|20795|20773|20768|686
1729669800000|2024-10-23 07:50:00|20772.5|20767.5|20762|20757|20773|20768|20755.5|20750.5|812
1729670100000|2024-10-23 07:55:00|20763|20758|20758|20753|20767|20762|20757|20752|660
1729670400000|2024-10-23 08:00:00|20757.5|20752.5|20748|20743|20760.5|20755.5|20742|20737|823
1729670700000|2024-10-23 08:05:00|20747.5|20742.5|20766|20761|20779|20774|20746|20741|902
1729671000000|2024-10-23 08:10:00|20765.5|20760.5|20766.5|20761.5|20774.5|20769.5|20759.5|20754.5|542
1729671300000|2024-10-23 08:15:00|20765.5|20760.5|20756|20751|20770|20765|20753|20748|664
1729671600000|2024-10-23 08:20:00|20755.5|20750.5|20736|20731|20755.5|20750.5|20734|20729|394
1729671900000|2024-10-23 08:25:00|20735.5|20730.5|20721|20716|20739.5|20734.5|20716|20711|1029
1729672200000|2024-10-23 08:30:00|20731.5|20701.5|20740.7|20710.7|20742.1|20712.1|20730.3|20700.3|297
1729672500000|2024-10-23 08:35:00|20740.8|20710.8|20740.5|20710.5|20742.9|20712.9|20740|20710|0
1729672800000|2024-10-23 08:40:00|20740.7|20710.7|20732.8|20702.8|20741|20711|20732.8|20702.8|0
1729673100000|2024-10-23 08:45:00|20733.1|20703.1|20730.2|20700.2|20735.3|20705.3|20730.2|20700.2|0
1729673400000|2024-10-23 08:50:00|20729.9|20699.9|20729.8|20699.8|20731.2|20701.2|20729|20699|0
1729673700000|2024-10-23 08:55:00|20729.6|20699.6|20729.9|20699.9|20731.2|20701.2|20729|20699|0
1729674000000|2024-10-23 09:00:00|20728.3|20698.3|20733.7|20703.7|20733.7|20703.7|20727.9|20697.9|0
1729674300000|2024-10-23 09:05:00|20733.5|20703.5|20738.1|20708.1|20738.1|20708.1|20732.9|20702.9|0
1729674600000|2024-10-23 09:10:00|20738.6|20708.6|20735.9|20705.9|20738.8|20708.8|20735.9|20705.9|0
1729674900000|2024-10-23 09:15:00|20734.4|20704.4|20743|20735|20745.5|20737.5|20694.5|20686.5|251
1729675200000|2024-10-23 09:20:00|20742.5|20734.5|20738|20730|20746.5|20738.5|20731|20723|78
1729675500000|2024-10-23 09:25:00|20737.5|20729.5|20736.5|20728.5|20745.5|20737.5|20735.5|20727.5|66
1729675800000|2024-10-23 09:30:00|20737|20729|20734.5|20726.5|20742.5|20734.5|20729.5|20721.5|48
1729676100000|2024-10-23 09:35:00|20735|20727|20736.5|20728.5|20740|20732|20731.5|20723.5|31
1729676400000|2024-10-23 09:40:00|20735|20727|20732|20724|20736.5|20728.5|20726|20718|83
1729676700000|2024-10-23 09:45:00|20731|20723|20736|20728|20740|20732|20730|20722|42
1729677000000|2024-10-23 09:50:00|20736.5|20728.5|20745.5|20737.5|20748.5|20740.5|20736.5|20728.5|41
1729677300000|2024-10-23 09:55:00|20743|20735|20742|20734|20749.5|20741.5|20741|20733|33
1729677600000|2024-10-23 10:00:00|20741.5|20733.5|20725|20717|20742.5|20734.5|20723|20715|86
1729677900000|2024-10-23 10:05:00|20726|20718|20726|20718|20733.5|20725.5|20723.5|20715.5|33
1729678200000|2024-10-23 10:10:00|20725.5|20717.5|20728|20720|20740|20732|20725|20717|34
1729678500000|2024-10-23 10:15:00|20727.5|20719.5|20726.5|20718.5|20732|20724|20725.5|20717.5|37
1729678800000|2024-10-23 10:20:00|20726|20718|20712.5|20704.5|20726|20718|20708.5|20700.5|82
1729679100000|2024-10-23 10:25:00|20713|20705|20700|20692|20713|20705|20699.5|20691.5|64
1729679400000|2024-10-23 10:30:00|20699.5|20691.5|20698|20690|20707|20699|20696.5|20688.5|47
1729679700000|2024-10-23 10:35:00|20697.5|20689.5|20705|20697|20707.5|20699.5|20696.5|20688.5|48
1729680000000|2024-10-23 10:40:00|20704.5|20696.5|20696|20688|20706|20698|20695|20687|50
1729680300000|2024-10-23 10:45:00|20695.5|20687.5|20691|20683|20698|20690|20689|20681|105
1729680600000|2024-10-23 10:50:00|20690|20682|20682.5|20674.5|20696|20688|20678|20670|105
1729680900000|2024-10-23 10:55:00|20683.5|20675.5|20680.5|20672.5|20686|20678|20672|20664|295
1729681200000|2024-10-23 11:00:00|20679.5|20671.5|20683|20675|20692|20684|20678.5|20670.5|96
1729681500000|2024-10-23 11:05:00|20682|20674|20695.5|20687.5|20695.5|20687.5|20681|20673|36
1729681800000|2024-10-23 11:10:00|20694|20686|20700|20692|20705.5|20697.5|20688|20680|49
1729682100000|2024-10-23 11:15:00|20699.5|20691.5|20712.5|20704.5|20721.5|20713.5|20697.5|20689.5|63
1729682400000|2024-10-23 11:20:00|20712|20704|20703|20695|20712.5|20704.5|20703|20695|18
1729682700000|2024-10-23 11:25:00|20703.5|20695.5|20688|20680|20706|20698|20687.5|20679.5|56
1729683000000|2024-10-23 11:30:00|20688.5|20680.5|20685|20677|20689.5|20681.5|20668.5|20660.5|103
1729683300000|2024-10-23 11:35:00|20685.5|20677.5|20687.5|20679.5|20695|20687|20675|20667|64
1729683600000|2024-10-23 11:40:00|20687|20679|20684|20676|20689|20681|20680|20672|82
1729683900000|2024-10-23 11:45:00|20684.5|20676.5|20694|20686|20698|20690|20678.5|20670.5|87
1729684200000|2024-10-23 11:50:00|20693|20685|20692.5|20684.5|20699.5|20691.5|20691|20683|23
1729684500000|2024-10-23 11:55:00|20692|20684|20669|20661|20692|20684|20669|20661|132
1729684800000|2024-10-23 12:00:00|20670.5|20662.5|20657|20649|20670.5|20662.5|20656.5|20648.5|108
1729685100000|2024-10-23 12:05:00|20657.5|20649.5|20656|20648|20666|20658|20638.5|20630.5|181
1729685400000|2024-10-23 12:10:00|20657|20649|20666.5|20658.5|20669|20661|20654|20646|78
1729685700000|2024-10-23 12:15:00|20667|20659|20659|20651|20667.5|20659.5|20649.5|20641.5|103
1729686000000|2024-10-23 12:20:00|20659.5|20651.5|20653.5|20645.5|20659.5|20651.5|20645.5|20637.5|87
1729686300000|2024-10-23 12:25:00|20656|20648|20665.5|20657.5|20669|20661|20650|20642|139
1729686600000|2024-10-23 12:30:00|20666|20658|20669|20661|20674.5|20666.5|20663|20655|37
1729686900000|2024-10-23 12:35:00|20669.5|20661.5|20665|20657|20674|20666|20661|20653|46
1729687200000|2024-10-23 12:40:00|20664.5|20656.5|20668|20660|20672|20664|20662.5|20654.5|51
1729687500000|2024-10-23 12:45:00|20668.5|20660.5|20661.5|20653.5|20681.5|20673.5|20657.5|20649.5|166
1729687800000|2024-10-23 12:50:00|20662.5|20654.5|20663.5|20655.5|20664|20656|20651|20643|63
1729688100000|2024-10-23 12:55:00|20663|20655|20668|20660|20670.5|20662.5|20653|20645|51
1729688400000|2024-10-23 13:00:00|20667.5|20659.5|20676|20668|20676|20668|20665|20657|85
1729688700000|2024-10-23 13:05:00|20675.5|20667.5|20672|20664|20676.5|20668.5|20667|20659|29
1729689000000|2024-10-23 13:10:00|20672.5|20664.5|20680.5|20672.5|20684|20676|20672.5|20664.5|40
1729689300000|2024-10-23 13:15:00|20681|20673|20689|20681|20693.5|20685.5|20681|20673|55
1729689600000|2024-10-23 13:20:00|20689.5|20681.5|20698|20690|20698|20690|20685|20677|164
1729689900000|2024-10-23 13:25:00|20697.5|20689.5|20701.5|20693.5|20706|20698|20696.5|20688.5|93
1729690200000|2024-10-23 13:30:00|20699|20691|20691.5|20683.5|20721.5|20713.5|20646.5|20638.5|972
1729690500000|2024-10-23 13:35:00|20691|20683|20702|20694|20715.5|20707.5|20687.5|20679.5|302
1729690800000|2024-10-23 13:40:00|20702.5|20694.5|20682|20674|20715|20707|20670.5|20662.5|149
1729691100000|2024-10-23 13:45:00|20681.5|20673.5|20695|20687|20698|20690|20666|20658|164
1729691400000|2024-10-23 13:50:00|20694.5|20686.5|20726.5|20718.5|20728.5|20720.5|20673.5|20665.5|270
1729691700000|2024-10-23 13:55:00|20726|20718|20706|20698|20746.5|20738.5|20700.5|20692.5|336
1729692000000|2024-10-23 14:00:00|20707.5|20699.5|20690|20682|20717|20709|20685.5|20677.5|176
1729692300000|2024-10-23 14:05:00|20693.5|20685.5|20661.5|20653.5|20700.5|20692.5|20656.5|20648.5|252
1729692600000|2024-10-23 14:10:00|20660|20652|20679.5|20671.5|20688|20680|20641|20633|227
1729692900000|2024-10-23 14:15:00|20679|20671|20679.5|20671.5|20697.5|20689.5|20668|20660|111
1729693200000|2024-10-23 14:20:00|20678.5|20670.5|20681|20673|20695.5|20687.5|20678.5|20670.5|111
1729693500000|2024-10-23 14:25:00|20680.5|20672.5|20689|20681|20689|20681|20661.5|20653.5|147
1729693800000|2024-10-23 14:30:00|20689.5|20681.5|20661.5|20653.5|20691|20683|20654.5|20646.5|115
1729694100000|2024-10-23 14:35:00|20660.5|20652.5|20598|20590|20665.5|20657.5|20585.5|20577.5|678
1729694400000|2024-10-23 14:40:00|20598.5|20590.5|20608|20600|20608|20600|20590|20582|257
1729694700000|2024-10-23 14:45:00|20607|20599|20598|20590|20608.5|20600.5|20577|20569|311
1729695000000|2024-10-23 14:50:00|20597.5|20589.5|20545|20537|20603|20595|20522|20514|661
1729695300000|2024-10-23 14:55:00|20545.5|20537.5|20566.5|20558.5|20571.5|20563.5|20544|20536|202
1729695600000|2024-10-23 15:00:00|20569|20561|20585|20577|20588|20580|20565.5|20557.5|214
1729695900000|2024-10-23 15:05:00|20584.5|20576.5|20555.5|20547.5|20584.5|20576.5|20545.5|20537.5|238
1729696200000|2024-10-23 15:10:00|20556|20548|20538.5|20530.5|20558.5|20550.5|20530|20522|167
1729696500000|2024-10-23 15:15:00|20538|20530|20521|20513|20546|20538|20519|20511|183
1729696800000|2024-10-23 15:20:00|20522|20514|20520|20512|20543|20535|20518.5|20510.5|198
1729697100000|2024-10-23 15:25:00|20519.5|20511.5|20539.5|20531.5|20541.5|20533.5|20517|20509|235
1729697400000|2024-10-23 15:30:00|20537|20529|20544.5|20536.5|20546|20538|20523|20515|128
1729697700000|2024-10-23 15:35:00|20543|20535|20550.5|20542.5|20559.5|20551.5|20533.5|20525.5|118
1729698000000|2024-10-23 15:40:00|20549|20541|20548.5|20540.5|20549|20541|20537|20529|101
1729698300000|2024-10-23 15:45:00|20548|20540|20548.5|20540.5|20556.5|20548.5|20543.5|20535.5|39
1729698600000|2024-10-23 15:50:00|20549.5|20541.5|20544|20536|20561|20553|20544|20536|75
1729698900000|2024-10-23 15:55:00|20544.5|20536.5|20547.5|20539.5|20551.5|20543.5|20543.5|20535.5|92
1729699200000|2024-10-23 16:00:00|20548|20540|20529|20521|20548.5|20540.5|20526|20518|72
1729699500000|2024-10-23 16:05:00|20529.5|20521.5|20544.5|20536.5|20545.5|20537.5|20522.5|20514.5|66
1729699800000|2024-10-23 16:10:00|20545|20537|20545.5|20537.5|20553|20545|20539|20531|43
1729700100000|2024-10-23 16:15:00|20547.5|20539.5|20560|20552|20565|20557|20547|20539|38
1729700400000|2024-10-23 16:20:00|20559.5|20551.5|20560|20552|20567|20559|20558|20550|31
1729700700000|2024-10-23 16:25:00|20559.5|20551.5|20542.5|20534.5|20560|20552|20539.5|20531.5|55
1729701000000|2024-10-23 16:30:00|20542|20534|20548.5|20540.5|20554.5|20546.5|20538.5|20530.5|31
1729701300000|2024-10-23 16:35:00|20549.5|20541.5|20553|20545|20554.5|20546.5|20545|20537|39
1729701600000|2024-10-23 16:40:00|20553.5|20545.5|20540.5|20532.5|20553.5|20545.5|20536|20528|20
1729701900000|2024-10-23 16:45:00|20541|20533|20550.5|20542.5|20551.5|20543.5|20539.5|20531.5|5
1729702200000|2024-10-23 16:50:00|20551|20543|20546|20538|20558.5|20550.5|20541|20533|20
1729702500000|2024-10-23 16:55:00|20546.5|20538.5|20541|20533|20562|20554|20541|20533|96
1729702800000|2024-10-23 17:00:00|20540.5|20532.5|20528.5|20520.5|20550.5|20542.5|20528.5|20520.5|91
1729703100000|2024-10-23 17:05:00|20529|20521|20522|20514|20532.5|20524.5|20521.5|20513.5|56
1729703400000|2024-10-23 17:10:00|20522.5|20514.5|20500|20492|20525.5|20517.5|20499.5|20491.5|187
1729703700000|2024-10-23 17:15:00|20500.5|20492.5|20501.5|20493.5|20508.5|20500.5|20497|20489|124
1729704000000|2024-10-23 17:20:00|20501|20493|20497.5|20489.5|20503.5|20495.5|20496|20488|59
1729704300000|2024-10-23 17:25:00|20497|20489|20514.5|20506.5|20520|20512|20496.5|20488.5|107
1729704600000|2024-10-23 17:30:00|20514|20506|20499|20491|20514|20506|20498|20490|45
1729704900000|2024-10-23 17:35:00|20498.5|20490.5|20506|20498|20508|20500|20497|20489|40
1729705200000|2024-10-23 17:40:00|20506.5|20498.5|20495.5|20487.5|20511|20503|20495|20487|72
1729705500000|2024-10-23 17:45:00|20495|20487|20503.5|20495.5|20504|20496|20494.5|20486.5|37
1729705800000|2024-10-23 17:50:00|20505.5|20497.5|20499|20491|20505.5|20497.5|20493.5|20485.5|29
1729706100000|2024-10-23 17:55:00|20498.5|20490.5|20494|20486|20500.5|20492.5|20488.5|20480.5|66
1729706400000|2024-10-23 18:00:00|20493.5|20485.5|20482|20474|20498|20490|20481.5|20473.5|52
1729706700000|2024-10-23 18:05:00|20481.5|20473.5|20483.5|20475.5|20484.5|20476.5|20469|20461|89
1729707000000|2024-10-23 18:10:00|20483|20475|20472.5|20464.5|20484.5|20476.5|20468.5|20460.5|39
1729707300000|2024-10-23 18:15:00|20472|20464|20469|20461|20476|20468|20464|20456|35
1729707600000|2024-10-23 18:20:00|20469.5|20461.5|20499|20491|20502.5|20494.5|20469.5|20461.5|89
1729707900000|2024-10-23 18:25:00|20499.5|20491.5|20500|20492|20507|20499|20499.5|20491.5|40
1729708200000|2024-10-23 18:30:00|20499.5|20491.5|20515|20507|20515.5|20507.5|20498.5|20490.5|31
1729708500000|2024-10-23 18:35:00|20513.5|20505.5|20513.5|20505.5|20524.5|20516.5|20511|20503|46
1729708800000|2024-10-23 18:40:00|20515|20507|20511.5|20503.5|20524|20516|20509.5|20501.5|45
1729709100000|2024-10-23 18:45:00|20512|20504|20498.5|20490.5|20517|20509|20493.5|20485.5|75
1729709400000|2024-10-23 18:50:00|20502.5|20494.5|20511|20503|20515.5|20507.5|20502.5|20494.5|121
1729709700000|2024-10-23 18:55:00|20511.5|20503.5|20521.8|20491.8|20521.8|20507|20505|20491.8|72
1729710000000|2024-10-23 19:00:00|20521.4|20491.4|20504.6|20474.6|20521.4|20491.4|20502.3|20472.3|0
1729710300000|2024-10-23 19:05:00|20504.5|20474.5|20498.6|20468.6|20504.6|20474.6|20497.7|20467.7|0
1729710600000|2024-10-23 19:10:00|20498.8|20468.8|20500.6|20470.6|20508.8|20478.8|20497.6|20467.6|0
1729710900000|2024-10-23 19:15:00|20500.9|20470.9|20512.7|20482.7|20513.1|20483.1|20497.1|20467.1|0
1729711200000|2024-10-23 19:20:00|20512.6|20482.6|20518.2|20488.2|20525.7|20495.7|20506.3|20476.3|0
1729711500000|2024-10-23 19:25:00|20518.1|20488.1|20527.4|20497.4|20528.5|20498.5|20512.3|20482.3|0
1729711800000|2024-10-23 19:30:00|20527.7|20497.7|20529.3|20499.3|20534.1|20504.1|20519.2|20489.2|0
1729712100000|2024-10-23 19:35:00|20529.4|20499.4|20544.3|20514.3|20544.3|20514.3|20529.3|20499.3|0
1729712400000|2024-10-23 19:40:00|20544.2|20514.2|20554.1|20524.1|20554.1|20524.1|20541.7|20511.7|0
1729712700000|2024-10-23 19:45:00|20554|20524|20547.7|20517.7|20554.2|20524.2|20542.5|20512.5|0
1729713000000|2024-10-23 19:50:00|20548.5|20518.5|20544.9|20514.9|20549.8|20519.8|20537.6|20507.6|0
1729713300000|2024-10-23 19:55:00|20544.8|20514.8|20548.8|20518.8|20551.7|20521.7|20544.8|20514.8|0
1729713600000|2024-10-23 20:00:00|20549|20519|20558|20528|20562|20532|20543.1|20513.1|0
1729713900000|2024-10-23 20:05:00|20557.5|20527.5|20560.8|20530.8|20568.1|20538.1|20551.1|20521.1|0
1729714200000|2024-10-23 20:10:00|20561|20531|20556.2|20526.2|20561.9|20531.9|20551|20521|0
1729714500000|2024-10-23 20:15:00|20556.7|20526.7|20560.7|20530.7|20563.7|20533.7|20556.7|20526.7|0
1729714800000|2024-10-23 20:20:00|20561.2|20531.2|20561.5|20531.5|20561.8|20531.8|20556.7|20526.7|0
1729715100000|2024-10-23 20:25:00|20561|20531|20564.3|20534.3|20564.4|20534.4|20559.8|20529.8|0
1729715400000|2024-10-23 20:30:00|20564.5|20534.5|20563.5|20533.5|20564.8|20534.8|20562|20532|0
1729715700000|2024-10-23 20:35:00|20562.9|20532.9|20559.4|20529.4|20565.7|20535.7|20559.4|20529.4|0
1729716000000|2024-10-23 20:40:00|20558.8|20528.8|20555.5|20525.5|20559.9|20529.9|20554.4|20524.4|0
1729716300000|2024-10-23 20:45:00|20556|20526|20556.7|20526.7|20556.7|20526.7|20553.6|20523.6|0
1729716600000|2024-10-23 20:50:00|20556.2|20526.2|20524.9|20494.9|20556.2|20526.2|20524.9|20494.9|0
1729716900000|2024-10-23 20:55:00|20524.3|20494.3|20521.1|20491.1|20524.3|20494.3|20516.7|20486.7|0
1729717200000|2024-10-23 21:00:00|20518.6|20488.6|20524.6|20494.6|20527.4|20497.4|20518.1|20488.1|0
1729717500000|2024-10-23 21:05:00|20524.7|20494.7|20525.4|20495.4|20526.2|20496.2|20524.4|20494.4|0
1729717800000|2024-10-23 21:10:00|20525.2|20495.2|20525.3|20495.3|20525.5|20495.5|20524.4|20494.4|0
1729718100000|2024-10-23 21:15:00|20525.2|20495.2|20543.7|20513.7|20543.7|20513.7|20525.2|20495.2|0
1729718400000|2024-10-23 21:20:00|20543.9|20513.9|20547.3|20517.3|20547.3|20517.3|20543.9|20513.9|0
1729718700000|2024-10-23 21:25:00|20546|20516|20548.1|20518.1|20548.6|20518.6|20545.4|20515.4|0
1729719000000|2024-10-23 21:30:00|20548.2|20518.2|20546.3|20516.3|20548.2|20518.2|20546.3|20516.3|0
1729719300000|2024-10-23 21:35:00|20546|20516|20547|20517|20547|20517|20545.5|20515.5|0
1729719600000|2024-10-23 21:40:00|20547.2|20517.2|20547.3|20517.3|20547.3|20517.3|20547|20517|0
1729719900000|2024-10-23 21:45:00|20548.4|20518.4|20547.3|20517.3|20548.9|20518.9|20547.1|20517.1|0
1729720200000|2024-10-23 21:50:00|20546.7|20516.7|20547.3|20517.3|20547.3|20517.3|20546.6|20516.6|0
1729720500000|2024-10-23 21:55:00|20547.4|20517.4|20547.5|20517.5|20549.3|20519.3|20547.3|20517.3|0
1729720800000|2024-10-23 22:00:00|20548.9|20518.9|20543.4|20513.4|20556.9|20526.9|20542.8|20512.8|0
1729721100000|2024-10-23 22:05:00|20543.2|20513.2|20542.4|20512.4|20543.7|20513.7|20540.6|20510.6|0
1729721400000|2024-10-23 22:10:00|20542.9|20512.9|20543.3|20513.3|20543.9|20513.9|20541.6|20511.6|0
1729721700000|2024-10-23 22:15:00|20543.6|20513.6|20540.2|20510.2|20543.6|20513.6|20538.2|20508.2|0
1729722000000|2024-10-23 22:20:00|20540.4|20510.4|20545.9|20515.9|20545.9|20515.9|20539.6|20509.6|0
1729722300000|2024-10-23 22:25:00|20546.4|20516.4|20545|20515|20546.5|20516.5|20545|20515|0
1729722600000|2024-10-23 22:30:00|20545.5|20515.5|20542.5|20512.5|20545.5|20515.5|20537.9|20507.9|0
1729722900000|2024-10-23 22:35:00|20542|20512|20539.8|20509.8|20543|20513|20539.6|20509.6|0
1729723200000|2024-10-23 22:40:00|20540.1|20510.1|20541.3|20511.3|20542.9|20512.9|20539.5|20509.5|0
1729723500000|2024-10-23 22:45:00|20540.7|20510.7|20541.8|20511.8|20542.4|20512.4|20540.7|20510.7|0
1729723800000|2024-10-23 22:50:00|20542.3|20512.3|20541.4|20511.4|20543|20513|20540.1|20510.1|0
1729724100000|2024-10-23 22:55:00|20541.3|20511.3|20543|20513|20543.5|20513.5|20540.7|20510.7|0
1729724400000|2024-10-23 23:00:00|20542.5|20512.5|20541.8|20511.8|20542.7|20512.7|20540.4|20510.4|0
1729724700000|2024-10-23 23:05:00|20542.4|20512.4|20542.5|20512.5|20543|20513|20541.3|20511.3|0
1729725000000|2024-10-23 23:10:00|20543.4|20513.4|20544.4|20514.4|20544.5|20514.5|20542.9|20512.9|0
1729725300000|2024-10-23 23:15:00|20544.3|20514.3|20543.7|20513.7|20545.4|20515.4|20543.7|20513.7|0
1729725600000|2024-10-23 23:20:00|20543.1|20513.1|20541.2|20511.2|20543.7|20513.7|20541.2|20511.2|0
1729725900000|2024-10-23 23:25:00|20540.7|20510.7|20541.5|20511.5|20541.7|20511.7|20537.2|20507.2|0
1729726200000|2024-10-23 23:30:00|20542|20512|20546.4|20516.4|20546.4|20516.4|20542|20512|0
1729726500000|2024-10-23 23:35:00|20545.9|20515.9|20547.6|20517.6|20548.7|20518.7|20545.3|20515.3|0
1729726800000|2024-10-23 23:40:00|20547.1|20517.1|20547.6|20517.6|20549.3|20519.3|20547|20517|0
1729727100000|2024-10-23 23:45:00|20548.1|20518.1|20544.5|20514.5|20548.7|20518.7|20542.7|20512.7|0
1729727400000|2024-10-23 23:50:00|20544.2|20514.2|20544.2|20514.2|20545.6|20515.6|20543.6|20513.6|0
1729727700000|2024-10-23 23:55:00|20544.3|20514.3|20548.4|20518.4|20550.4|20520.4|20543.7|20513.7|0
1729728000000|2024-10-24 00:00:00|20548.2|20518.2|20552.7|20522.7|20555.4|20525.4|20546.2|20516.2|0
1729728300000|2024-10-24 00:05:00|20552.9|20522.9|20553.5|20523.5|20555.2|20525.2|20551.8|20521.8|0
1729728600000|2024-10-24 00:10:00|20552.5|20522.5|20553.6|20523.6|20553.7|20523.7|20551.4|20521.4|0
1729728900000|2024-10-24 00:15:00|20553.1|20523.1|20551|20521|20553.4|20523.4|20546.7|20516.7|0
1729729200000|2024-10-24 00:20:00|20551.2|20521.2|20558.3|20528.3|20558.7|20528.7|20551.2|20521.2|0
1729729500000|2024-10-24 00:25:00|20558.5|20528.5|20556.7|20526.7|20560.4|20530.4|20556.2|20526.2|0
1729729800000|2024-10-24 00:30:00|20556.9|20526.9|20561.6|20531.6|20561.6|20531.6|20556.2|20526.2|0
1729730100000|2024-10-24 00:35:00|20565.7|20535.7|20564|20534|20571.9|20541.9|20558.5|20528.5|0
1729730400000|2024-10-24 00:40:00|20564.1|20534.1|20553.7|20523.7|20590.4|20560.4|20553.4|20523.4|0
1729730700000|2024-10-24 00:45:00|20554.7|20524.7|20548.1|20518.1|20569.2|20539.2|20546.8|20516.8|0
1729731000000|2024-10-24 00:50:00|20547.6|20517.6|20535.5|20505.5|20551.5|20521.5|20530.5|20500.5|0
1729731300000|2024-10-24 00:55:00|20535|20505|20529.5|20499.5|20535|20505|20524.6|20494.6|0
1729731600000|2024-10-24 01:00:00|20528.9|20498.9|20524.2|20494.2|20528.9|20498.9|20521.8|20491.8|0
1729731900000|2024-10-24 01:05:00|20524.7|20494.7|20533.9|20503.9|20533.9|20503.9|20522.1|20492.1|0
1729732200000|2024-10-24 01:10:00|20534.4|20504.4|20554.4|20524.4|20555.2|20525.2|20533.9|20503.9|0
1729732500000|2024-10-24 01:15:00|20563.6|20533.6|20570|20565|20619.5|20614.5|20551.5|20533.6|2214
1729732800000|2024-10-24 01:20:00|20567.5|20562.5|20543.5|20538.5|20578.5|20573.5|20541|20536|894
1729733100000|2024-10-24 01:25:00|20543|20538|20526.5|20521.5|20558|20553|20525|20520|694
1729733400000|2024-10-24 01:30:00|20526|20521|20571|20566|20610|20605|20503|20498|4826
1729733700000|2024-10-24 01:35:00|20569|20564|20520.5|20515.5|20608.5|20603.5|20520.5|20515.5|3439
1729734000000|2024-10-24 01:40:00|20520|20515|20549.5|20544.5|20565|20560|20498|20493|2810
1729734300000|2024-10-24 01:45:00|20549|20544|20472|20467|20559|20554|20471|20466|2769
1729734600000|2024-10-24 01:50:00|20478.5|20473.5|20505.5|20500.5|20519.5|20514.5|20465.5|20460.5|1482
1729734900000|2024-10-24 01:55:00|20505|20500|20481.5|20476.5|20529|20524|20456|20451|2270
1729735200000|2024-10-24 02:00:00|20480|20475|20458|20453|20504.5|20499.5|20451.5|20446.5|1709
1729735500000|2024-10-24 02:05:00|20456|20451|20491|20486|20514|20509|20454|20449|1667
1729735800000|2024-10-24 02:10:00|20490|20485|20532.5|20527.5|20546|20541|20488|20483|1483
1729736100000|2024-10-24 02:15:00|20533.5|20528.5|20566.5|20561.5|20567.5|20562.5|20507.5|20502.5|1271
1729736400000|2024-10-24 02:20:00|20566|20561|20597|20592|20600|20595|20563|20558|2111
1729736700000|2024-10-24 02:25:00|20594|20589|20615.9|20610.9|20645|20640|20592|20587|2329
1729737000000|2024-10-24 02:30:00|20615.4|20610.4|20631.4|20626.4|20652.4|20647.4|20600.9|20595.9|1556
1729737300000|2024-10-24 02:35:00|20630.4|20625.4|20628.4|20623.4|20633.4|20628.4|20600.4|20595.4|835
1729737600000|2024-10-24 02:40:00|20627.9|20622.9|20594.4|20589.4|20639.4|20634.4|20580.4|20575.4|1426
1729737900000|2024-10-24 02:45:00|20595.4|20590.4|20599.4|20594.4|20619.9|20614.9|20579.4|20574.4|1081
1729738200000|2024-10-24 02:50:00|20598.9|20593.9|20594.4|20589.4|20645.4|20640.4|20593.9|20588.9|980
1729738500000|2024-10-24 02:55:00|20593.9|20588.9|20614.4|20609.4|20616.4|20611.4|20583.9|20578.9|939
1729738800000|2024-10-24 03:00:00|20614.9|20609.9|20667.9|20662.9|20684.4|20679.4|20605.4|20600.4|1642
1729739100000|2024-10-24 03:05:00|20668.4|20663.4|20624.4|20619.4|20678.4|20673.4|20618.4|20613.4|1135
1729739400000|2024-10-24 03:10:00|20623.9|20618.9|20617.9|20612.9|20638.4|20633.4|20609.4|20604.4|935
1729739700000|2024-10-24 03:15:00|20617.4|20612.4|20610.4|20605.4|20631.4|20626.4|20593.4|20588.4|854
1729740000000|2024-10-24 03:20:00|20610.9|20605.9|20595.4|20590.4|20626.4|20621.4|20590.4|20585.4|603
1729740300000|2024-10-24 03:25:00|20595.9|20590.9|20610.4|20605.4|20622.4|20617.4|20589.4|20584.4|637
1729740600000|2024-10-24 03:30:00|20608.9|20603.9|20563.4|20558.4|20611.9|20606.9|20560.4|20555.4|1466
1729740900000|2024-10-24 03:35:00|20563.9|20558.9|20582.4|20577.4|20589.4|20584.4|20559.9|20554.9|582
1729741200000|2024-10-24 03:40:00|20582.9|20577.9|20571.4|20566.4|20592.4|20587.4|20566.4|20561.4|422
1729741500000|2024-10-24 03:45:00|20573.4|20568.4|20550.4|20545.4|20577.9|20572.9|20548.4|20543.4|564
1729741800000|2024-10-24 03:50:00|20551.4|20546.4|20556.4|20551.4|20559.4|20554.4|20545.9|20540.9|434
1729742100000|2024-10-24 03:55:00|20555.9|20550.9|20540.9|20535.9|20557.4|20552.4|20524.9|20519.9|837
1729742400000|2024-10-24 04:00:00|20551.4|20521.4|20546.5|20516.5|20551.4|20521.4|20544.9|20514.9|7
1729742700000|2024-10-24 04:05:00|20546.8|20516.8|20558.2|20528.2|20558.2|20528.2|20543.8|20513.8|0
1729743000000|2024-10-24 04:10:00|20557.9|20527.9|20557|20527|20559.9|20529.9|20555.9|20525.9|0
1729743300000|2024-10-24 04:15:00|20557.3|20527.3|20561.1|20531.1|20561.6|20531.6|20556.7|20526.7|0
1729743600000|2024-10-24 04:20:00|20561.4|20531.4|20556.7|20526.7|20561.6|20531.6|20555.6|20525.6|0
1729743900000|2024-10-24 04:25:00|20557.2|20527.2|20556.7|20526.7|20558.1|20528.1|20555.9|20525.9|0
1729744200000|2024-10-24 04:30:00|20556.2|20526.2|20554.1|20524.1|20556.2|20526.2|20553.8|20523.8|0
1729744500000|2024-10-24 04:35:00|20554.6|20524.6|20554.4|20524.4|20555.2|20525.2|20553.2|20523.2|0
1729744800000|2024-10-24 04:40:00|20554.2|20524.2|20553.6|20523.6|20554.7|20524.7|20552.9|20522.9|0
1729745100000|2024-10-24 04:45:00|20553.9|20523.9|20552.4|20522.4|20553.9|20523.9|20550.7|20520.7|0
1729745400000|2024-10-24 04:50:00|20552.6|20522.6|20552.6|20522.6|20552.6|20522.6|20549.9|20519.9|0
1729745700000|2024-10-24 04:55:00|20552.9|20522.9|20555|20525|20556.3|20526.3|20552.9|20522.9|0
1729746000000|2024-10-24 05:00:00|20544.4|20539.4|20508.9|20503.9|20559.4|20554.4|20507.9|20502.9|1407
1729746300000|2024-10-24 05:05:00|20508.4|20503.4|20509.4|20504.4|20524.4|20519.4|20497.4|20492.4|1291
1729746600000|2024-10-24 05:10:00|20508.9|20503.9|20502.9|20497.9|20510.4|20505.4|20483.4|20478.4|799
1729746900000|2024-10-24 05:15:00|20503.4|20498.4|20499.4|20494.4|20520.9|20515.9|20483.4|20478.4|805
1729747200000|2024-10-24 05:20:00|20498.9|20493.9|20475.4|20470.4|20515.9|20510.9|20473.9|20468.9|776
1729747500000|2024-10-24 05:25:00|20474.4|20469.4|20463.4|20458.4|20489.4|20484.4|20441.4|20436.4|1546
1729747800000|2024-10-24 05:30:00|20463.9|20458.9|20453.4|20448.4|20473.9|20468.9|20448.9|20443.9|858
1729748100000|2024-10-24 05:35:00|20452.9|20447.9|20481.4|20476.4|20484.4|20479.4|20449.9|20444.9|1107
1729748400000|2024-10-24 05:40:00|20480.9|20475.9|20471.4|20466.4|20491.4|20486.4|20453.9|20448.9|729
1729748700000|2024-10-24 05:45:00|20471.9|20466.9|20484.4|20479.4|20493.4|20488.4|20460.4|20455.4|755
1729749000000|2024-10-24 05:50:00|20484.9|20479.9|20456.9|20451.9|20498.4|20493.4|20456.9|20451.9|702
1729749300000|2024-10-24 05:55:00|20456.4|20451.4|20452.9|20447.9|20466.9|20461.9|20446.4|20441.4|641
1729749600000|2024-10-24 06:00:00|20451.9|20446.9|20500.4|20495.4|20501.4|20496.4|20446.4|20441.4|824
1729749900000|2024-10-24 06:05:00|20498.4|20493.4|20508.4|20503.4|20511.4|20506.4|20472.4|20467.4|713
1729750200000|2024-10-24 06:10:00|20508.9|20503.9|20523.4|20518.4|20531.4|20526.4|20505.4|20500.4|993
1729750500000|2024-10-24 06:15:00|20524.4|20519.4|20527.4|20522.4|20532.9|20527.9|20508.4|20503.4|564
1729750800000|2024-10-24 06:20:00|20526.9|20521.9|20535.4|20530.4|20540.4|20535.4|20515.9|20510.9|762
1729751100000|2024-10-24 06:25:00|20534.9|20529.9|20511.4|20506.4|20535.4|20530.4|20504.9|20499.9|594
1729751400000|2024-10-24 06:30:00|20510.9|20505.9|20520.4|20515.4|20526.4|20521.4|20501.4|20496.4|619
1729751700000|2024-10-24 06:35:00|20519.9|20514.9|20532.4|20527.4|20549.9|20544.9|20511.4|20506.4|877
1729752000000|2024-10-24 06:40:00|20531.9|20526.9|20542.4|20537.4|20551.4|20546.4|20526.9|20521.9|515
1729752300000|2024-10-24 06:45:00|20541.9|20536.9|20532.4|20527.4|20543.4|20538.4|20519.9|20514.9|700
1729752600000|2024-10-24 06:50:00|20532.9|20527.9|20517.9|20512.9|20539.9|20534.9|20511.4|20506.4|423
1729752900000|2024-10-24 06:55:00|20518.4|20513.4|20519.9|20514.9|20531.4|20526.4|20509.9|20504.9|446
1729753200000|2024-10-24 07:00:00|20520.4|20515.4|20492.4|20487.4|20520.4|20515.4|20488.4|20483.4|718
1729753500000|2024-10-24 07:05:00|20493.4|20488.4|20496.9|20491.9|20502.4|20497.4|20481.9|20476.9|489
1729753800000|2024-10-24 07:10:00|20496.4|20491.4|20498.4|20493.4|20503.9|20498.9|20484.4|20479.4|688
1729754100000|2024-10-24 07:15:00|20490.9|20485.9|20474.4|20469.4|20496.9|20491.9|20473.4|20468.4|572
1729754400000|2024-10-24 07:20:00|20474.9|20469.9|20454.9|20449.9|20474.9|20469.9|20451.4|20446.4|956
1729754700000|2024-10-24 07:25:00|20455.4|20450.4|20476.4|20471.4|20477.9|20472.9|20451.9|20446.9|839
1729755000000|2024-10-24 07:30:00|20476.9|20471.9|20519.4|20514.4|20520.4|20515.4|20476.9|20471.9|1166
1729755300000|2024-10-24 07:35:00|20518.4|20513.4|20511.4|20506.4|20523.9|20518.9|20502.9|20497.9|527
1729755600000|2024-10-24 07:40:00|20510.4|20505.4|20501.4|20496.4|20512.4|20507.4|20497.4|20492.4|601
1729755900000|2024-10-24 07:45:00|20501.4|20496.4|20498.4|20493.4|20503.9|20498.9|20491.9|20486.9|947
1729756200000|2024-10-24 07:50:00|20497.9|20492.9|20481.4|20476.4|20500.4|20495.4|20477.4|20472.4|1041
1729756500000|2024-10-24 07:55:00|20481.9|20476.9|20469.4|20464.4|20482.9|20477.9|20465.9|20460.9|1009
1729756800000|2024-10-24 08:00:00|20468.9|20463.9|20475.9|20470.9|20477.4|20472.4|20459.9|20454.9|1229
1729757100000|2024-10-24 08:05:00|20475.4|20470.4|20472.9|20467.9|20486.9|20481.9|20470.4|20465.4|1685
1729757400000|2024-10-24 08:10:00|20475.4|20470.4|20481.4|20476.4|20484.9|20479.9|20465.4|20460.4|1508
1729757700000|2024-10-24 08:15:00|20481.9|20476.9|20489.9|20484.9|20497.9|20492.9|20480.4|20475.4|876
1729758000000|2024-10-24 08:20:00|20489.4|20484.4|20493.9|20488.9|20499.9|20494.9|20488.9|20483.9|335
1729758300000|2024-10-24 08:25:00|20493.4|20488.4|20494.4|20489.4|20495.9|20490.9|20484.4|20479.4|4232
1729758600000|2024-10-24 08:30:00|20503.9|20473.9|20506.5|20476.5|20508|20478|20503.9|20473.9|197
1729758900000|2024-10-24 08:35:00|20506|20476|20504.6|20474.6|20507.8|20477.8|20503.9|20473.9|0
1729759200000|2024-10-24 08:40:00|20504.3|20474.3|20500.4|20470.4|20505.2|20475.2|20498.8|20468.8|0
1729759500000|2024-10-24 08:45:00|20500.6|20470.6|20499.6|20469.6|20502|20472|20492.5|20462.5|0
1729759800000|2024-10-24 08:50:00|20500.1|20470.1|20492.8|20462.8|20500.1|20470.1|20490.9|20460.9|0
1729760100000|2024-10-24 08:55:00|20492.3|20462.3|20499.6|20469.6|20500.1|20470.1|20491.5|20461.5|0
1729760400000|2024-10-24 09:00:00|20500.1|20470.1|20495.6|20465.6|20500.1|20470.1|20495.3|20465.3|0
1729760700000|2024-10-24 09:05:00|20496.1|20466.1|20501.7|20471.7|20502.7|20472.7|20495.1|20465.1|0
1729761000000|2024-10-24 09:10:00|20502.2|20472.2|20503.5|20473.5|20504.8|20474.8|20497.1|20467.1|0
1729761300000|2024-10-24 09:15:00|20489.4|20481.4|20461.9|20453.9|20491.4|20483.4|20456.9|20448.9|384
1729761600000|2024-10-24 09:20:00|20461.4|20453.4|20440.4|20432.4|20461.4|20453.4|20426.4|20418.4|372
1729761900000|2024-10-24 09:25:00|20441.4|20433.4|20440.9|20432.9|20452.4|20444.4|20435.9|20427.9|176
1729762200000|2024-10-24 09:30:00|20438.4|20430.4|20456.4|20448.4|20467.9|20459.9|20438.4|20430.4|124
1729762500000|2024-10-24 09:35:00|20457.4|20449.4|20454.4|20446.4|20462.9|20454.9|20454.4|20446.4|51
1729762800000|2024-10-24 09:40:00|20455.4|20447.4|20455.4|20447.4|20457.4|20449.4|20444.4|20436.4|49
1729763100000|2024-10-24 09:45:00|20455.9|20447.9|20445.9|20437.9|20455.9|20447.9|20434.9|20426.9|172
1729763400000|2024-10-24 09:50:00|20444.9|20436.9|20445.9|20437.9|20452.9|20444.9|20434.4|20426.4|178
1729763700000|2024-10-24 09:55:00|20444.9|20436.9|20453.9|20445.9|20457.4|20449.4|20442.9|20434.9|110
1729764000000|2024-10-24 10:00:00|20453.4|20445.4|20457.4|20449.4|20463.9|20455.9|20451.9|20443.9|94
1729764300000|2024-10-24 10:05:00|20456.9|20448.9|20457.9|20449.9|20465.9|20457.9|20455.4|20447.4|62
1729764600000|2024-10-24 10:10:00|20456.4|20448.4|20456.4|20448.4|20457.9|20449.9|20446.9|20438.9|54
1729764900000|2024-10-24 10:15:00|20455.9|20447.9|20447.9|20439.9|20458.9|20450.9|20447.9|20439.9|51
1729765200000|2024-10-24 10:20:00|20449.9|20441.9|20448.4|20440.4|20449.9|20441.9|20436.9|20428.9|61
1729765500000|2024-10-24 10:25:00|20449.4|20441.4|20448.4|20440.4|20457.4|20449.4|20447.9|20439.9|21
1729765800000|2024-10-24 10:30:00|20448.9|20440.9|20454.4|20446.4|20458.4|20450.4|20448.4|20440.4|17
1729766100000|2024-10-24 10:35:00|20454.9|20446.9|20454.4|20446.4|20460.9|20452.9|20452.9|20444.9|18
1729766400000|2024-10-24 10:40:00|20454.9|20446.9|20454.4|20446.4|20457.9|20449.9|20452.4|20444.4|20
1729766700000|2024-10-24 10:45:00|20453.9|20445.9|20450.9|20442.9|20456.4|20448.4|20449.9|20441.9|19
1729767000000|2024-10-24 10:50:00|20450.4|20442.4|20447.4|20439.4|20450.4|20442.4|20440.9|20432.9|40
1729767300000|2024-10-24 10:55:00|20446.4|20438.4|20426.4|20418.4|20447.4|20439.4|20424.9|20416.9|177
1729767600000|2024-10-24 11:00:00|20424.4|20416.4|20429.9|20421.9|20435.4|20427.4|20422.9|20414.9|144
1729767900000|2024-10-24 11:05:00|20429.4|20421.4|20437.4|20429.4|20437.4|20429.4|20422.9|20414.9|54
1729768200000|2024-10-24 11:10:00|20437.9|20429.9|20437.9|20429.9|20438.9|20430.9|20432.4|20424.4|24
1729768500000|2024-10-24 11:15:00|20437.4|20429.4|20432.9|20424.9|20439.9|20431.9|20424.9|20416.9|30
1729768800000|2024-10-24 11:20:00|20433.4|20425.4|20432.4|20424.4|20437.4|20429.4|20429.4|20421.4|37
1729769100000|2024-10-24 11:25:00|20432.9|20424.9|20423.9|20415.9|20433.4|20425.4|20415.4|20407.4|114
1729769400000|2024-10-24 11:30:00|20423.4|20415.4|20410.4|20402.4|20423.4|20415.4|20409.4|20401.4|62
1729769700000|2024-10-24 11:35:00|20409.4|20401.4|20409.4|20401.4|20410.9|20402.9|20402.4|20394.4|92
1729770000000|2024-10-24 11:40:00|20408.4|20400.4|20401.4|20393.4|20415.4|20407.4|20398.9|20390.9|81
1729770300000|2024-10-24 11:45:00|20402.4|20394.4|20405.9|20397.9|20406.9|20398.9|20399.9|20391.9|40
1729770600000|2024-10-24 11:50:00|20405.4|20397.4|20413.9|20405.9|20414.9|20406.9|20401.4|20393.4|40
1729770900000|2024-10-24 11:55:00|20414.4|20406.4|20411.4|20403.4|20418.4|20410.4|20408.4|20400.4|43
1729771200000|2024-10-24 12:00:00|20410.4|20402.4|20398.4|20390.4|20411.4|20403.4|20394.4|20386.4|69
1729771500000|2024-10-24 12:05:00|20397.9|20389.9|20401.4|20393.4|20401.4|20393.4|20388.9|20380.9|93
1729771800000|2024-10-24 12:10:00|20402.4|20394.4|20423.9|20415.9|20424.4|20416.4|20401.4|20393.4|163
1729772100000|2024-10-24 12:15:00|20423.4|20415.4|20414.9|20406.9|20426.9|20418.9|20414.9|20406.9|119
1729772400000|2024-10-24 12:20:00|20415.9|20407.9|20423.4|20415.4|20429.9|20421.9|20414.9|20406.9|46
1729772700000|2024-10-24 12:25:00|20422.9|20414.9|20420.9|20412.9|20427.4|20419.4|20420.9|20412.9|69
1729773000000|2024-10-24 12:30:00|20420.4|20412.4|20413.4|20405.4|20421.9|20413.9|20403.9|20395.9|95
1729773300000|2024-10-24 12:35:00|20412.9|20404.9|20417.9|20409.9|20428.9|20420.9|20411.4|20403.4|71
1729773600000|2024-10-24 12:40:00|20417.4|20409.4|20412.9|20404.9|20418.4|20410.4|20396.9|20388.9|117
1729773900000|2024-10-24 12:45:00|20411.9|20403.9|20399.4|20391.4|20413.9|20405.9|20398.9|20390.9|59
1729774200000|2024-10-24 12:50:00|20398.4|20390.4|20411.9|20403.9|20412.4|20404.4|20397.9|20389.9|60
1729774500000|2024-10-24 12:55:00|20411.4|20403.4|20414.9|20406.9|20418.4|20410.4|20405.9|20397.9|57
1729774800000|2024-10-24 13:00:00|20414.4|20406.4|20423.9|20415.9|20435.9|20427.9|20412.9|20404.9|270
1729775100000|2024-10-24 13:05:00|20423.4|20415.4|20426.4|20418.4|20434.9|20426.9|20423.4|20415.4|56
1729775400000|2024-10-24 13:10:00|20426.9|20418.9|20440.4|20432.4|20442.9|20434.9|20426.9|20418.9|58
1729775700000|2024-10-24 13:15:00|20439.9|20431.9|20440.4|20432.4|20443.4|20435.4|20428.9|20420.9|98
1729776000000|2024-10-24 13:20:00|20439.9|20431.9|20446.9|20438.9|20447.9|20439.9|20438.4|20430.4|68
1729776300000|2024-10-24 13:25:00|20447.4|20439.4|20460.9|20452.9|20462.4|20454.4|20445.9|20437.9|100
1729776600000|2024-10-24 13:30:00|20461.4|20453.4|20479.4|20471.4|20520.4|20512.4|20448.4|20440.4|844
1729776900000|2024-10-24 13:35:00|20480.9|20472.9|20447.4|20439.4|20489.4|20481.4|20437.4|20429.4|398
1729777200000|2024-10-24 13:40:00|20447.9|20439.9|20472.4|20464.4|20476.4|20468.4|20438.4|20430.4|304
1729777500000|2024-10-24 13:45:00|20468.9|20460.9|20413.4|20405.4|20477.4|20469.4|20413.4|20405.4|259
1729777800000|2024-10-24 13:50:00|20412.9|20404.9|20376.9|20368.9|20416.4|20408.4|20352.4|20344.4|642
1729778100000|2024-10-24 13:55:00|20377.4|20369.4|20350.9|20342.9|20378.9|20370.9|20344.9|20336.9|359
1729778400000|2024-10-24 14:00:00|20351.4|20343.4|20338.9|20330.9|20368.4|20360.4|20334.9|20326.9|317
1729778700000|2024-10-24 14:05:00|20343.9|20335.9|20351.9|20343.9|20367.4|20359.4|20341.9|20333.9|403
1729779000000|2024-10-24 14:10:00|20352.9|20344.9|20344.4|20336.4|20362.9|20354.9|20337.4|20329.4|266
1729779300000|2024-10-24 14:15:00|20343.4|20335.4|20366.9|20358.9|20367.4|20359.4|20334.9|20326.9|229
1729779600000|2024-10-24 14:20:00|20367.4|20359.4|20370.4|20362.4|20377.9|20369.9|20352.9|20344.9|166
1729779900000|2024-10-24 14:25:00|20369.9|20361.9|20349.9|20341.9|20381.9|20373.9|20349.4|20341.4|183
1729780200000|2024-10-24 14:30:00|20350.4|20342.4|20304.9|20296.9|20359.4|20351.4|20304.9|20296.9|319
1729780500000|2024-10-24 14:35:00|20305.4|20297.4|20326.9|20318.9|20330.4|20322.4|20298.4|20290.4|320
1729780800000|2024-10-24 14:40:00|20325.9|20317.9|20302.4|20294.4|20325.9|20317.9|20300.9|20292.9|214
1729781100000|2024-10-24 14:45:00|20301.4|20293.4|20298.4|20290.4|20301.4|20293.4|20278.4|20270.4|599
1729781400000|2024-10-24 14:50:00|20298.9|20290.9|20302.4|20294.4|20314.9|20306.9|20295.4|20287.4|227
1729781700000|2024-10-24 14:55:00|20302.9|20294.9|20322.9|20314.9|20324.4|20316.4|20300.4|20292.4|156
1729782000000|2024-10-24 15:00:00|20320.9|20312.9|20342.4|20334.4|20347.4|20339.4|20320.9|20312.9|210
1729782300000|2024-10-24 15:05:00|20341.9|20333.9|20342.4|20334.4|20342.4|20334.4|20329.9|20321.9|86
1729782600000|2024-10-24 15:10:00|20342.9|20334.9|20357.4|20349.4|20361.9|20353.9|20342.9|20334.9|186
1729782900000|2024-10-24 15:15:00|20356.9|20348.9|20359.4|20351.4|20360.4|20352.4|20342.9|20334.9|295
1729783200000|2024-10-24 15:20:00|20358.9|20350.9|20354.4|20346.4|20365.4|20357.4|20352.9|20344.9|87
1729783500000|2024-10-24 15:25:00|20354.9|20346.9|20353.4|20345.4|20370.9|20362.9|20352.4|20344.4|98
1729783800000|2024-10-24 15:30:00|20352.9|20344.9|20323.4|20315.4|20352.9|20344.9|20323.4|20315.4|162
1729784100000|2024-10-24 15:35:00|20325.4|20317.4|20329.9|20321.9|20334.4|20326.4|20318.4|20310.4|75
1729784400000|2024-10-24 15:40:00|20329.4|20321.4|20339.4|20331.4|20347.9|20339.9|20324.4|20316.4|90
1729784700000|2024-10-24 15:45:00|20339.9|20331.9|20323.9|20315.9|20349.9|20341.9|20322.4|20314.4|85
1729785000000|2024-10-24 15:50:00|20323.4|20315.4|20355.4|20347.4|20355.4|20347.4|20322.9|20314.9|104
1729785300000|2024-10-24 15:55:00|20354.9|20346.9|20369.4|20361.4|20376.4|20368.4|20352.9|20344.9|131
1729785600000|2024-10-24 16:00:00|20369.9|20361.9|20365.4|20357.4|20376.4|20368.4|20356.4|20348.4|96
1729785900000|2024-10-24 16:05:00|20364.9|20356.9|20340.4|20332.4|20366.4|20358.4|20330.9|20322.9|76
1729786200000|2024-10-24 16:10:00|20341.9|20333.9|20329.4|20321.4|20343.9|20335.9|20325.9|20317.9|60
1729786500000|2024-10-24 16:15:00|20328.9|20320.9|20336.4|20328.4|20336.4|20328.4|20320.9|20312.9|85
1729786800000|2024-10-24 16:20:00|20335.9|20327.9|20339.4|20331.4|20339.9|20331.9|20325.4|20317.4|38
1729787100000|2024-10-24 16:25:00|20338.9|20330.9|20343.4|20335.4|20349.9|20341.9|20335.9|20327.9|29
1729787400000|2024-10-24 16:30:00|20344.4|20336.4|20363.9|20355.9|20364.4|20356.4|20340.4|20332.4|32
1729787700000|2024-10-24 16:35:00|20363.4|20355.4|20364.4|20356.4|20368.4|20360.4|20352.9|20344.9|31
1729788000000|2024-10-24 16:40:00|20363.9|20355.9|20368.4|20360.4|20369.4|20361.4|20360.4|20352.4|28
1729788300000|2024-10-24 16:45:00|20368.9|20360.9|20372.4|20364.4|20373.4|20365.4|20367.4|20359.4|47
1729788600000|2024-10-24 16:50:00|20373.4|20365.4|20367.4|20359.4|20373.4|20365.4|20365.4|20357.4|57
1729788900000|2024-10-24 16:55:00|20366.9|20358.9|20362.9|20354.9|20375.4|20367.4|20361.4|20353.4|73
1729789200000|2024-10-24 17:00:00|20362.4|20354.4|20376.9|20368.9|20377.9|20369.9|20359.9|20351.9|74
1729789500000|2024-10-24 17:05:00|20377.4|20369.4|20388.4|20380.4|20390.4|20382.4|20374.9|20366.9|79
1729789800000|2024-10-24 17:10:00|20387.9|20379.9|20380.9|20372.9|20388.4|20380.4|20377.9|20369.9|47
1729790100000|2024-10-24 17:15:00|20381.4|20373.4|20380.9|20372.9|20383.9|20375.9|20373.9|20365.9|59
1729790400000|2024-10-24 17:20:00|20381.4|20373.4|20378.9|20370.9|20383.9|20375.9|20375.9|20367.9|33
1729790700000|2024-10-24 17:25:00|20378.4|20370.4|20390.4|20382.4|20390.9|20382.9|20375.9|20367.9|34
1729791000000|2024-10-24 17:30:00|20389.9|20381.9|20387.9|20379.9|20390.4|20382.4|20383.4|20375.4|19
1729791300000|2024-10-24 17:35:00|20388.4|20380.4|20401.4|20393.4|20402.9|20394.9|20386.4|20378.4|185
1729791600000|2024-10-24 17:40:00|20401.9|20393.9|20411.4|20403.4|20414.4|20406.4|20401.9|20393.9|107
1729791900000|2024-10-24 17:45:00|20411.9|20403.9|20399.4|20391.4|20411.9|20403.9|20392.4|20384.4|39
1729792200000|2024-10-24 17:50:00|20399.9|20391.9|20404.4|20396.4|20417.9|20409.9|20395.9|20387.9|94
1729792500000|2024-10-24 17:55:00|20404.9|20396.9|20379.9|20371.9|20408.9|20400.9|20379.4|20371.4|47
1729792800000|2024-10-24 18:00:00|20379.4|20371.4|20375.9|20367.9|20381.4|20373.4|20374.4|20366.4|24
1729793100000|2024-10-24 18:05:00|20376.4|20368.4|20376.4|20368.4|20381.4|20373.4|20375.9|20367.9|10
1729793400000|2024-10-24 18:10:00|20376.9|20368.9|20392.4|20384.4|20393.4|20385.4|20376.4|20368.4|11
1729793700000|2024-10-24 18:15:00|20391.9|20383.9|20396.4|20388.4|20398.4|20390.4|20388.4|20380.4|11
1729794000000|2024-10-24 18:20:00|20395.9|20387.9|20397.4|20389.4|20402.9|20394.9|20394.9|20386.9|8
1729794300000|2024-10-24 18:25:00|20397.9|20389.9|20387.9|20379.9|20398.9|20390.9|20386.9|20378.9|18
1729794600000|2024-10-24 18:30:00|20387.4|20379.4|20391.4|20383.4|20394.4|20386.4|20382.4|20374.4|35
1729794900000|2024-10-24 18:35:00|20391.9|20383.9|20390.4|20382.4|20397.4|20389.4|20388.4|20380.4|29
1729795200000|2024-10-24 18:40:00|20389.9|20381.9|20393.4|20385.4|20396.4|20388.4|20387.4|20379.4|12
1729795500000|2024-10-24 18:45:00|20393.9|20385.9|20390.9|20382.9|20394.4|20386.4|20381.9|20373.9|57
1729795800000|2024-10-24 18:50:00|20391.4|20383.4|20406.4|20398.4|20406.4|20398.4|20391.4|20383.4|44
1729796100000|2024-10-24 18:55:00|20406.9|20398.9|20419.4|20389.4|20419.4|20403.4|20399.4|20389.4|64
1729796400000|2024-10-24 19:00:00|20419.3|20389.3|20408.9|20378.9|20419.4|20389.4|20406.5|20376.5|1
1729796700000|2024-10-24 19:05:00|20408.8|20378.8|20419.1|20389.1|20419.4|20389.4|20408.8|20378.8|0
1729797000000|2024-10-24 19:10:00|20419.2|20389.2|20422.4|20392.4|20423.7|20393.7|20418.6|20388.6|0
1729797300000|2024-10-24 19:15:00|20422.1|20392.1|20427.8|20397.8|20427.8|20397.8|20419|20389|0
1729797600000|2024-10-24 19:20:00|20427.7|20397.7|20432.9|20402.9|20435|20405|20427.7|20397.7|0
1729797900000|2024-10-24 19:25:00|20433|20403|20426.9|20396.9|20434.2|20404.2|20426.6|20396.6|0
1729798200000|2024-10-24 19:30:00|20424.5|20394.5|20432.7|20402.7|20432.8|20402.8|20421.9|20391.9|0
1729798500000|2024-10-24 19:35:00|20432.8|20402.8|20434.3|20404.3|20440.7|20410.7|20432.2|20402.2|0
1729798800000|2024-10-24 19:40:00|20434.1|20404.1|20427.2|20397.2|20439|20409|20421|20391|0
1729799100000|2024-10-24 19:45:00|20427.1|20397.1|20427.6|20397.6|20429.9|20399.9|20423.2|20393.2|0
1729799400000|2024-10-24 19:50:00|20427.7|20397.7|20444.5|20414.5|20444.5|20414.5|20425.4|20395.4|0
1729799700000|2024-10-24 19:55:00|20444.1|20414.1|20427|20397|20444.3|20414.3|20422.8|20392.8|0
1729800000000|2024-10-24 20:00:00|20426.5|20396.5|20436.9|20406.9|20437.5|20407.5|20424.7|20394.7|0
1729800300000|2024-10-24 20:05:00|20436.4|20406.4|20441.4|20411.4|20441.4|20411.4|20436.3|20406.3|0
1729800600000|2024-10-24 20:10:00|20440.9|20410.9|20441.5|20411.5|20445|20415|20440.9|20410.9|0
1729800900000|2024-10-24 20:15:00|20442|20412|20437.4|20407.4|20442.6|20412.6|20437.4|20407.4|0
1729801200000|2024-10-24 20:20:00|20438|20408|20438.6|20408.6|20439.2|20409.2|20437.4|20407.4|0
1729801500000|2024-10-24 20:25:00|20438.1|20408.1|20439.6|20409.6|20439.8|20409.8|20438|20408|0
1729801800000|2024-10-24 20:30:00|20440.5|20410.5|20434.6|20404.6|20441|20411|20434.6|20404.6|0
1729802100000|2024-10-24 20:35:00|20435.1|20405.1|20430.5|20400.5|20436.3|20406.3|20429.9|20399.9|0
1729802400000|2024-10-24 20:40:00|20430|20400|20427.7|20397.7|20431.1|20401.1|20427.2|20397.2|0
1729802700000|2024-10-24 20:45:00|20427.2|20397.2|20427.7|20397.7|20428.3|20398.3|20426.6|20396.6|0
1729803000000|2024-10-24 20:50:00|20428.3|20398.3|20430.1|20400.1|20430.1|20400.1|20427.7|20397.7|0
1729803300000|2024-10-24 20:55:00|20430.7|20400.7|20430.9|20400.9|20431|20401|20428.4|20398.4|0
1729803600000|2024-10-24 21:00:00|20431.1|20401.1|20429.5|20399.5|20431.8|20401.8|20429.3|20399.3|0
1729803900000|2024-10-24 21:05:00|20429.3|20399.3|20429.3|20399.3|20430.4|20400.4|20428.6|20398.6|0
1729804200000|2024-10-24 21:10:00|20428.9|20398.9|20428.9|20398.9|20430.3|20400.3|20428.4|20398.4|0
1729805400000|2024-10-24 21:30:00|20428|20398|20428.2|20398.2|20428.3|20398.3|20427.9|20397.9|0
1729805700000|2024-10-24 21:35:00|20428.1|20398.1|20424|20394|20428.1|20398.1|20423.8|20393.8|0
1729806000000|2024-10-24 21:40:00|20424.3|20394.3|20424.5|20394.5|20424.5|20394.5|20424.3|20394.3|0
1729806300000|2024-10-24 21:45:00|20424.6|20394.6|20425.6|20395.6|20425.6|20395.6|20424.6|20394.6|0
1729806600000|2024-10-24 21:50:00|20425.5|20395.5|20425.6|20395.6|20425.6|20395.6|20425.5|20395.5|0
1729806900000|2024-10-24 21:55:00|20425.5|20395.5|20429.2|20399.2|20429.2|20399.2|20425.5|20395.5|0
1729807200000|2024-10-24 22:00:00|20428.7|20398.7|20422.6|20392.6|20430.7|20400.7|20422.6|20392.6|0
1729807500000|2024-10-24 22:05:00|20423.1|20393.1|20421.1|20391.1|20423.2|20393.2|20420.9|20390.9|0
1729807800000|2024-10-24 22:10:00|20420.9|20390.9|20422.5|20392.5|20424.3|20394.3|20420.9|20390.9|0
1729808100000|2024-10-24 22:15:00|20423.1|20393.1|20423.4|20393.4|20424|20394|20422.8|20392.8|0
1729808400000|2024-10-24 22:20:00|20423.1|20393.1|20424.2|20394.2|20424.2|20394.2|20422.5|20392.5|0
1729808700000|2024-10-24 22:25:00|20423.7|20393.7|20422.7|20392.7|20424.8|20394.8|20422.7|20392.7|0
1729809000000|2024-10-24 22:30:00|20422.9|20392.9|20419.4|20389.4|20422.9|20392.9|20418.3|20388.3|0
1729809300000|2024-10-24 22:35:00|20419.9|20389.9|20423|20393|20424.1|20394.1|20419.9|20389.9|0
1729809600000|2024-10-24 22:40:00|20423.5|20393.5|20421.8|20391.8|20423.6|20393.6|20421.2|20391.2|0
1729809900000|2024-10-24 22:45:00|20422.3|20392.3|20423.9|20393.9|20423.9|20393.9|20420.2|20390.2|0
1729810200000|2024-10-24 22:50:00|20423.4|20393.4|20423.4|20393.4|20423.9|20393.9|20422.1|20392.1|0
1729810500000|2024-10-24 22:55:00|20422.9|20392.9|20424.5|20394.5|20424.5|20394.5|20422.8|20392.8|0
1729810800000|2024-10-24 23:00:00|20424|20394|20422.3|20392.3|20424.5|20394.5|20421.7|20391.7|0
1729811100000|2024-10-24 23:05:00|20422.8|20392.8|20420.2|20390.2|20423.4|20393.4|20420.2|20390.2|0
1729811400000|2024-10-24 23:10:00|20420.4|20390.4|20421.9|20391.9|20421.9|20391.9|20419.6|20389.6|0
1729811700000|2024-10-24 23:15:00|20421.4|20391.4|20430.7|20400.7|20433|20403|20420|20390|0
1729812000000|2024-10-24 23:20:00|20430.4|20400.4|20432.6|20402.6|20433.2|20403.2|20430.2|20400.2|0
1729812300000|2024-10-24 23:25:00|20433.1|20403.1|20431|20401|20433.8|20403.8|20431|20401|0
1729812600000|2024-10-24 23:30:00|20430.5|20400.5|20428.9|20398.9|20431|20401|20427.5|20397.5|0
1729812900000|2024-10-24 23:35:00|20429.4|20399.4|20430.6|20400.6|20430.6|20400.6|20428.9|20398.9|0
1729813200000|2024-10-24 23:40:00|20431.2|20401.2|20431.8|20401.8|20432.4|20402.4|20430.6|20400.6|0
1729813500000|2024-10-24 23:45:00|20431.3|20401.3|20416.1|20386.1|20431.3|20401.3|20414.6|20384.6|0
1729813800000|2024-10-24 23:50:00|20415.3|20385.3|20419.9|20389.9|20420.4|20390.4|20415.3|20385.3|0
1729814100000|2024-10-24 23:55:00|20419.4|20389.4|20421.7|20391.7|20421.7|20391.7|20418.2|20388.2|0
1729814400000|2024-10-25 00:00:00|20422.3|20392.3|20422.4|20392.4|20425|20395|20421.7|20391.7|0
1729814700000|2024-10-25 00:05:00|20421.9|20391.9|20416.9|20386.9|20423|20393|20414.9|20384.9|0
1729815000000|2024-10-25 00:10:00|20416.4|20386.4|20418.5|20388.5|20419.3|20389.3|20415.2|20385.2|0
1729815300000|2024-10-25 00:15:00|20418.3|20388.3|20418|20388|20419.3|20389.3|20416.7|20386.7|0
1729815600000|2024-10-25 00:20:00|20417.5|20387.5|20417|20387|20418.3|20388.3|20414.9|20384.9|0
1729815900000|2024-10-25 00:25:00|20417.3|20387.3|20415.4|20385.4|20417.3|20387.3|20414.5|20384.5|0
1729816200000|2024-10-25 00:30:00|20415.6|20385.6|20415.7|20385.7|20417.3|20387.3|20415.4|20385.4|0
1729816500000|2024-10-25 00:35:00|20415.9|20385.9|20416|20386|20417.6|20387.6|20414.6|20384.6|0
1729816800000|2024-10-25 00:40:00|20416.3|20386.3|20417.2|20387.2|20417.9|20387.9|20416.3|20386.3|0
1729817100000|2024-10-25 00:45:00|20417.6|20387.6|20419.5|20389.5|20423.4|20393.4|20417.6|20387.6|0
1729817400000|2024-10-25 00:50:00|20418.4|20388.4|20421.3|20391.3|20421.6|20391.6|20416.8|20386.8|0
1729817700000|2024-10-25 00:55:00|20421.4|20391.4|20422.3|20392.3|20424.8|20394.8|20421.3|20391.3|0
1729818000000|2024-10-25 01:00:00|20421.8|20391.8|20423.2|20393.2|20423.9|20393.9|20421.8|20391.8|0
1729818300000|2024-10-25 01:05:00|20422.9|20392.9|20442.7|20412.7|20442.7|20412.7|20421.3|20391.3|0
1729818600000|2024-10-25 01:10:00|20443.2|20413.2|20464|20434|20464.5|20434.5|20441.9|20411.9|0
1729818900000|2024-10-25 01:15:00|20490.8|20460.8|20505.5|20500.5|20523|20518|20459.5|20454.5|2729
1729819200000|2024-10-25 01:20:00|20505|20500|20535|20530|20545.5|20540.5|20496|20491|1343
1729819500000|2024-10-25 01:25:00|20536|20531|20549.5|20544.5|20553|20548|20531|20526|1578
1729819800000|2024-10-25 01:30:00|20555.5|20550.5|20614|20609|20632.5|20627.5|20555.5|20550.5|4647
1729820100000|2024-10-25 01:35:00|20613|20608|20657|20652|20660.5|20655.5|20596|20591|3597
1729820400000|2024-10-25 01:40:00|20656.5|20651.5|20588.5|20583.5|20671|20666|20581|20576|4287
1729820700000|2024-10-25 01:45:00|20587.5|20582.5|20597|20592|20630.5|20625.5|20571.5|20566.5|2501
1729821000000|2024-10-25 01:50:00|20596.5|20591.5|20578|20573|20599.5|20594.5|20548.5|20543.5|2817
1729821300000|2024-10-25 01:55:00|20579|20574|20641|20636|20644|20639|20568|20563|2290
1729821600000|2024-10-25 02:00:00|20641.5|20636.5|20570|20565|20644.5|20639.5|20562.5|20557.5|2358
1729821900000|2024-10-25 02:05:00|20569.5|20564.5|20589.5|20584.5|20591.5|20586.5|20525|20520|3438
1729822200000|2024-10-25 02:10:00|20589|20584|20661|20656|20663|20658|20585.5|20580.5|3191
1729822500000|2024-10-25 02:15:00|20660|20655|20666.5|20661.5|20697.5|20692.5|20651|20646|3657
1729822800000|2024-10-25 02:20:00|20667|20662|20640|20635|20679.5|20674.5|20631.5|20626.5|1611
1729823100000|2024-10-25 02:25:00|20643|20638|20663.5|20658.5|20665.5|20660.5|20619.5|20614.5|1831
1729823400000|2024-10-25 02:30:00|20664|20659|20636.5|20631.5|20673.5|20668.5|20624.5|20619.5|1417
1729823700000|2024-10-25 02:35:00|20637|20632|20622|20617|20651.5|20646.5|20613.5|20608.5|1349
1729824000000|2024-10-25 02:40:00|20622.5|20617.5|20664.5|20659.5|20666.5|20661.5|20622.5|20617.5|1141
1729824300000|2024-10-25 02:45:00|20663.5|20658.5|20672.5|20667.5|20680|20675|20649|20644|980
1729824600000|2024-10-25 02:50:00|20673.5|20668.5|20710|20705|20717.5|20712.5|20672|20667|2526
1729824900000|2024-10-25 02:55:00|20712|20707|20718.5|20713.5|20745.5|20740.5|20709.5|20704.5|1941
1729825200000|2024-10-25 03:00:00|20716|20711|20725|20720|20729.5|20724.5|20699|20694|1468
1729825500000|2024-10-25 03:05:00|20726.5|20721.5|20723.5|20718.5|20743.5|20738.5|20706.5|20701.5|1075
1729825800000|2024-10-25 03:10:00|20724.5|20719.5|20697.5|20692.5|20737.5|20732.5|20693.5|20688.5|1028
1729826100000|2024-10-25 03:15:00|20697|20692|20723.5|20718.5|20726.5|20721.5|20679|20674|3985
1729826400000|2024-10-25 03:20:00|20724|20719|20714|20709|20738.5|20733.5|20700.5|20695.5|1969
1729826700000|2024-10-25 03:25:00|20712|20707|20738.5|20733.5|20739.5|20734.5|20700|20695|1495
1729827000000|2024-10-25 03:30:00|20740.5|20735.5|20727.5|20722.5|20744|20739|20719|20714|475
1729827300000|2024-10-25 03:35:00|20728|20723|20728.5|20723.5|20738.5|20733.5|20718.5|20713.5|443
1729827600000|2024-10-25 03:40:00|20726|20721|20711|20706|20734|20729|20709|20704|558
1729827900000|2024-10-25 03:45:00|20711.5|20706.5|20665|20660|20712|20707|20656.5|20651.5|1090
1729828200000|2024-10-25 03:50:00|20664.5|20659.5|20682|20677|20684|20679|20658|20653|635
1729828500000|2024-10-25 03:55:00|20682.5|20677.5|20707.5|20702.5|20707.5|20702.5|20677.5|20672.5|593
1729828800000|2024-10-25 04:00:00|20718|20688|20709|20679|20718.1|20688.1|20708.3|20678.3|0
1729829100000|2024-10-25 04:05:00|20708.5|20678.5|20709.2|20679.2|20709.4|20679.4|20706.8|20676.8|0
1729829400000|2024-10-25 04:10:00|20709|20679|20710|20680|20711.5|20681.5|20708.7|20678.7|0
1729829700000|2024-10-25 04:15:00|20710.5|20680.5|20710|20680|20712.4|20682.4|20709.7|20679.7|0
1729830000000|2024-10-25 04:20:00|20710.5|20680.5|20709.2|20679.2|20710.7|20680.7|20708.7|20678.7|0
1729830300000|2024-10-25 04:25:00|20708.7|20678.7|20709.5|20679.5|20710.3|20680.3|20708.7|20678.7|0
1729830600000|2024-10-25 04:30:00|20709|20679|20707.6|20677.6|20709|20679|20707.6|20677.6|0
1729830900000|2024-10-25 04:35:00|20708.1|20678.1|20708.4|20678.4|20708.9|20678.9|20707|20677|0
1729831200000|2024-10-25 04:40:00|20707.9|20677.9|20706.8|20676.8|20708.4|20678.4|20705.7|20675.7|0
1729831500000|2024-10-25 04:45:00|20706.7|20676.7|20707.9|20677.9|20708.7|20678.7|20706|20676|0
1729831800000|2024-10-25 04:50:00|20707.3|20677.3|20709.8|20679.8|20710.3|20680.3|20707.3|20677.3|0
1729832100000|2024-10-25 04:55:00|20710|20680|20709|20679|20710.8|20680.8|20709|20679|1
1729832400000|2024-10-25 05:00:00|20710|20705|20750.5|20745.5|20781.5|20776.5|20710|20705|2354
1729832700000|2024-10-25 05:05:00|20751|20746|20738.5|20733.5|20779|20774|20725.5|20720.5|1543
1729833000000|2024-10-25 05:10:00|20738|20733|20741|20736|20770.5|20765.5|20728.5|20723.5|971
1729833300000|2024-10-25 05:15:00|20741.5|20736.5|20695.5|20690.5|20754|20749|20695.5|20690.5|1138
1729833600000|2024-10-25 05:20:00|20696.5|20691.5|20711|20706|20728|20723|20694.5|20689.5|709
1729833900000|2024-10-25 05:25:00|20710.5|20705.5|20716|20711|20731.5|20726.5|20706|20701|924
1729834200000|2024-10-25 05:30:00|20716.5|20711.5|20645.5|20640.5|20738|20733|20628.5|20623.5|2532
1729834500000|2024-10-25 05:35:00|20644.5|20639.5|20625.5|20620.5|20646.5|20641.5|20600.5|20595.5|2034
1729834800000|2024-10-25 05:40:00|20626|20621|20631.5|20626.5|20645.5|20640.5|20611|20606|1098
1729835100000|2024-10-25 05:45:00|20634.5|20629.5|20641.5|20636.5|20654.5|20649.5|20617.5|20612.5|1097
1729835400000|2024-10-25 05:50:00|20642|20637|20647.5|20642.5|20660|20655|20636.5|20631.5|666
1729835700000|2024-10-25 05:55:00|20648|20643|20638.5|20633.5|20654.5|20649.5|20625|20620|910
1729836000000|2024-10-25 06:00:00|20636.5|20631.5|20591|20586|20644.5|20639.5|20581|20576|1153
1729836300000|2024-10-25 06:05:00|20590.5|20585.5|20598.5|20593.5|20607.5|20602.5|20587|20582|1103
1729836600000|2024-10-25 06:10:00|20599|20594|20608.5|20603.5|20608.5|20603.5|20561|20556|1185
1729836900000|2024-10-25 06:15:00|20609|20604|20601|20596|20617.5|20612.5|20594|20589|615
1729837200000|2024-10-25 06:20:00|20600.5|20595.5|20578.5|20573.5|20611.5|20606.5|20570.5|20565.5|698
1729837500000|2024-10-25 06:25:00|20578|20573|20577|20572|20584|20579|20555.5|20550.5|833
1729837800000|2024-10-25 06:30:00|20578.5|20573.5|20619|20614|20622.5|20617.5|20567.5|20562.5|1273
1729838100000|2024-10-25 06:35:00|20618.5|20613.5|20600.5|20595.5|20618.5|20613.5|20589.5|20584.5|673
1729838400000|2024-10-25 06:40:00|20598.5|20593.5|20589|20584|20609.5|20604.5|20581.5|20576.5|701
1729838700000|2024-10-25 06:45:00|20589.5|20584.5|20574.5|20569.5|20592.5|20587.5|20568.5|20563.5|599
1729839000000|2024-10-25 06:50:00|20574|20569|20570.5|20565.5|20588.5|20583.5|20561.5|20556.5|586
1729839300000|2024-10-25 06:55:00|20569.5|20564.5|20575|20570|20579.5|20574.5|20559.5|20554.5|1642
1729839600000|2024-10-25 07:00:00|20575.5|20570.5|20598.5|20593.5|20603|20598|20565.5|20560.5|970
1729839900000|2024-10-25 07:05:00|20599|20594|20594.5|20589.5|20609|20604|20589|20584|854
1729840200000|2024-10-25 07:10:00|20595|20590|20571|20566|20600.5|20595.5|20571|20566|687
1729840500000|2024-10-25 07:15:00|20571.5|20566.5|20568|20563|20577|20572|20565|20560|950
1729840800000|2024-10-25 07:20:00|20567.5|20562.5|20577|20572|20592|20587|20567.5|20562.5|1107
1729841100000|2024-10-25 07:25:00|20577.5|20572.5|20589.5|20584.5|20590.5|20585.5|20568.5|20563.5|659
1729841400000|2024-10-25 07:30:00|20589|20584|20582.5|20577.5|20591|20586|20573|20568|903
1729841700000|2024-10-25 07:35:00|20582|20577|20590.5|20585.5|20613|20608|20576.5|20571.5|1348
1729842000000|2024-10-25 07:40:00|20589.5|20584.5|20592.5|20587.5|20597.5|20592.5|20574|20569|588
1729842300000|2024-10-25 07:45:00|20592|20587|20585.5|20580.5|20599|20594|20582|20577|977
1729842600000|2024-10-25 07:50:00|20586|20581|20597|20592|20617.5|20612.5|20567|20562|1770
1729842900000|2024-10-25 07:55:00|20596.5|20591.5|20597.5|20592.5|20605.5|20600.5|20581.5|20576.5|1341
1729843200000|2024-10-25 08:00:00|20596.8|20591.8|20577.3|20572.3|20610.8|20605.8|20572.3|20567.3|1308
1729843500000|2024-10-25 08:05:00|20578.3|20573.3|20567.3|20562.3|20587.3|20582.3|20563.3|20558.3|1611
1729843800000|2024-10-25 08:10:00|20567.8|20562.8|20580.8|20575.8|20592.3|20587.3|20567.8|20562.8|14060
1729844100000|2024-10-25 08:15:00|20580.3|20575.3|20609.8|20604.8|20610.8|20605.8|20580.3|20575.3|4572
1729844400000|2024-10-25 08:20:00|20610.3|20605.3|20598.3|20593.3|20616.3|20611.3|20595.8|20590.8|748
1729844700000|2024-10-25 08:25:00|20598.8|20593.8|20602.3|20597.3|20606.3|20601.3|20593.3|20588.3|756
1729845000000|2024-10-25 08:30:00|20612.1|20582.1|20617.7|20587.7|20617.7|20587.7|20611|20581|0
1729845300000|2024-10-25 08:35:00|20619.8|20589.8|20616.1|20586.1|20620.1|20590.1|20613.5|20583.5|0
1729845600000|2024-10-25 08:40:00|20616.4|20586.4|20618.8|20588.8|20619.6|20589.6|20614.3|20584.3|0
1729845900000|2024-10-25 08:45:00|20618.3|20588.3|20616.7|20586.7|20620.2|20590.2|20616.2|20586.2|0
1729846200000|2024-10-25 08:50:00|20617|20587|20616.2|20586.2|20617.6|20587.6|20613.3|20583.3|0
1729846500000|2024-10-25 08:55:00|20616|20586|20620.5|20590.5|20622.1|20592.1|20615.7|20585.7|0
1729846800000|2024-10-25 09:00:00|20621|20591|20626.3|20596.3|20627.7|20597.7|20620.5|20590.5|0
1729847100000|2024-10-25 09:05:00|20625.3|20595.3|20627.2|20597.2|20628|20598|20624|20594|0
1729847400000|2024-10-25 09:10:00|20627.5|20597.5|20631.9|20601.9|20632.8|20602.8|20625.9|20595.9|0
1729847700000|2024-10-25 09:15:00|20614.3|20606.3|20642.3|20634.3|20646.3|20638.3|20614.3|20606.3|323
1729848000000|2024-10-25 09:20:00|20642.8|20634.8|20649.3|20641.3|20651.8|20643.8|20637.3|20629.3|96
1729848300000|2024-10-25 09:25:00|20651.8|20643.8|20655.8|20647.8|20662.3|20654.3|20651.8|20643.8|138
1729848600000|2024-10-25 09:30:00|20656.3|20648.3|20654.3|20646.3|20668.8|20660.8|20647.8|20639.8|99
1729848900000|2024-10-25 09:35:00|20653.3|20645.3|20643.3|20635.3|20653.3|20645.3|20638.3|20630.3|69
1729849200000|2024-10-25 09:40:00|20645.8|20637.8|20643.8|20635.8|20647.3|20639.3|20637.3|20629.3|55
1729849500000|2024-10-25 09:45:00|20644.3|20636.3|20652.8|20644.8|20659.3|20651.3|20640.8|20632.8|94
1729849800000|2024-10-25 09:50:00|20653.3|20645.3|20631.8|20623.8|20654.8|20646.8|20630.8|20622.8|124
1729850100000|2024-10-25 09:55:00|20632.3|20624.3|20627.8|20619.8|20636.3|20628.3|20624.3|20616.3|84
1729850400000|2024-10-25 10:00:00|20628.3|20620.3|20626.3|20618.3|20632.8|20624.8|20624.8|20616.8|65
1729850700000|2024-10-25 10:05:00|20626.8|20618.8|20622.3|20614.3|20633.3|20625.3|20621.8|20613.8|99
1729851000000|2024-10-25 10:10:00|20622.8|20614.8|20620.8|20612.8|20626.8|20618.8|20617.3|20609.3|80
1729851300000|2024-10-25 10:15:00|20620.3|20612.3|20618.8|20610.8|20624.8|20616.8|20615.8|20607.8|47
1729851600000|2024-10-25 10:20:00|20617.8|20609.8|20608.8|20600.8|20621.3|20613.3|20608.3|20600.3|69
1729851900000|2024-10-25 10:25:00|20608.3|20600.3|20619.3|20611.3|20619.3|20611.3|20606.3|20598.3|48
1729852200000|2024-10-25 10:30:00|20619.8|20611.8|20616.8|20608.8|20623.8|20615.8|20614.3|20606.3|22
1729852500000|2024-10-25 10:35:00|20617.3|20609.3|20617.3|20609.3|20618.8|20610.8|20612.8|20604.8|37
1729852800000|2024-10-25 10:40:00|20617.8|20609.8|20610.3|20602.3|20618.8|20610.8|20608.8|20600.8|40
1729853100000|2024-10-25 10:45:00|20610.8|20602.8|20617.8|20609.8|20617.8|20609.8|20602.8|20594.8|44
1729853400000|2024-10-25 10:50:00|20618.3|20610.3|20609.8|20601.8|20626.3|20618.3|20608.3|20600.3|33
1729853700000|2024-10-25 10:55:00|20609.3|20601.3|20598.3|20590.3|20610.8|20602.8|20596.3|20588.3|58
1729854000000|2024-10-25 11:00:00|20597.8|20589.8|20587.3|20579.3|20598.8|20590.8|20584.8|20576.8|84
1729854300000|2024-10-25 11:05:00|20586.8|20578.8|20590.8|20582.8|20592.8|20584.8|20575.8|20567.8|66
1729854600000|2024-10-25 11:10:00|20590.3|20582.3|20589.3|20581.3|20603.8|20595.8|20588.3|20580.3|397
1729854900000|2024-10-25 11:15:00|20589.8|20581.8|20566.3|20558.3|20591.3|20583.3|20562.3|20554.3|204
1729855200000|2024-10-25 11:20:00|20568.8|20560.8|20565.3|20557.3|20569.8|20561.8|20551.8|20543.8|160
1729855500000|2024-10-25 11:25:00|20568.8|20560.8|20558.3|20550.3|20576.8|20568.8|20557.8|20549.8|139
1729855800000|2024-10-25 11:30:00|20557.8|20549.8|20556.8|20548.8|20559.8|20551.8|20542.8|20534.8|167
1729856100000|2024-10-25 11:35:00|20556.3|20548.3|20576.3|20568.3|20579.8|20571.8|20552.8|20544.8|76
1729856400000|2024-10-25 11:40:00|20575.8|20567.8|20585.3|20577.3|20585.3|20577.3|20573.3|20565.3|63
1729856700000|2024-10-25 11:45:00|20583.8|20575.8|20584.8|20576.8|20590.8|20582.8|20581.8|20573.8|50
1729857000000|2024-10-25 11:50:00|20585.3|20577.3|20581.8|20573.8|20591.3|20583.3|20581.3|20573.3|12
1729857300000|2024-10-25 11:55:00|20582.8|20574.8|20569.3|20561.3|20583.8|20575.8|20567.3|20559.3|59
1729857600000|2024-10-25 12:00:00|20570.8|20562.8|20581.3|20573.3|20586.8|20578.8|20570.8|20562.8|81
1729857900000|2024-10-25 12:05:00|20580.8|20572.8|20598.3|20590.3|20602.3|20594.3|20579.8|20571.8|75
1729858200000|2024-10-25 12:10:00|20598.8|20590.8|20600.8|20592.8|20601.8|20593.8|20587.8|20579.8|41
1729858500000|2024-10-25 12:15:00|20601.3|20593.3|20585.8|20577.8|20601.8|20593.8|20583.8|20575.8|45
1729858800000|2024-10-25 12:20:00|20585.3|20577.3|20598.3|20590.3|20598.3|20590.3|20584.3|20576.3|33
1729859100000|2024-10-25 12:25:00|20597.3|20589.3|20590.8|20582.8|20600.8|20592.8|20590.8|20582.8|121
1729859400000|2024-10-25 12:30:00|20590.3|20582.3|20588.3|20580.3|20594.8|20586.8|20574.8|20566.8|147
1729859700000|2024-10-25 12:35:00|20588.8|20580.8|20586.8|20578.8|20596.3|20588.3|20583.8|20575.8|37
1729860000000|2024-10-25 12:40:00|20586.3|20578.3|20596.3|20588.3|20600.8|20592.8|20581.8|20573.8|156
1729860300000|2024-10-25 12:45:00|20597.3|20589.3|20604.8|20596.8|20607.3|20599.3|20592.8|20584.8|53
1729860600000|2024-10-25 12:50:00|20605.3|20597.3|20612.8|20604.8|20613.3|20605.3|20595.8|20587.8|114
1729860900000|2024-10-25 12:55:00|20612.3|20604.3|20619.8|20611.8|20621.8|20613.8|20608.3|20600.3|71
1729861200000|2024-10-25 13:00:00|20620.3|20612.3|20612.3|20604.3|20620.8|20612.8|20612.3|20604.3|43
1729861500000|2024-10-25 13:05:00|20612.8|20604.8|20614.3|20606.3|20617.3|20609.3|20603.8|20595.8|53
1729861800000|2024-10-25 13:10:00|20612.3|20604.3|20607.8|20599.8|20612.8|20604.8|20596.8|20588.8|75
1729862100000|2024-10-25 13:15:00|20608.3|20600.3|20607.3|20599.3|20617.8|20609.8|20599.8|20591.8|339
1729862400000|2024-10-25 13:20:00|20607.8|20599.8|20610.3|20602.3|20615.8|20607.8|20600.3|20592.3|77
1729862700000|2024-10-25 13:25:00|20609.8|20601.8|20619.3|20611.3|20624.3|20616.3|20608.8|20600.8|62
1729863000000|2024-10-25 13:30:00|20619.8|20611.8|20573.3|20565.3|20635.3|20627.3|20549.8|20541.8|1005
1729863300000|2024-10-25 13:35:00|20572.8|20564.8|20568.3|20560.3|20578.3|20570.3|20531.8|20523.8|461
1729863600000|2024-10-25 13:40:00|20567.8|20559.8|20531.3|20523.3|20567.8|20559.8|20526.3|20518.3|559
1729863900000|2024-10-25 13:45:00|20530.3|20522.3|20564.8|20556.8|20571.3|20563.3|20500.8|20492.8|605
1729864200000|2024-10-25 13:50:00|20565.8|20557.8|20563.3|20555.3|20573.8|20565.8|20542.8|20534.8|335
1729864500000|2024-10-25 13:55:00|20561.3|20553.3|20575.8|20567.8|20577.3|20569.3|20551.8|20543.8|120
1729864800000|2024-10-25 14:00:00|20576.3|20568.3|20586.8|20578.8|20622.8|20614.8|20574.3|20566.3|393
1729865100000|2024-10-25 14:05:00|20588.8|20580.8|20597.3|20589.3|20613.3|20605.3|20575.8|20567.8|161
1729865400000|2024-10-25 14:10:00|20597.8|20589.8|20638.3|20630.3|20638.3|20630.3|20595.8|20587.8|216
1729865700000|2024-10-25 14:15:00|20638.8|20630.8|20653.3|20645.3|20660.3|20652.3|20629.3|20621.3|537
1729866000000|2024-10-25 14:20:00|20652.8|20644.8|20664.8|20656.8|20687.3|20679.3|20644.8|20636.8|570
1729866300000|2024-10-25 14:25:00|20665.8|20657.8|20669.8|20661.8|20672.8|20664.8|20657.3|20649.3|268
1729866600000|2024-10-25 14:30:00|20669.3|20661.3|20634.8|20626.8|20674.8|20666.8|20622.3|20614.3|279
1729866900000|2024-10-25 14:35:00|20637.8|20629.8|20648.8|20640.8|20654.3|20646.3|20627.3|20619.3|313
1729867200000|2024-10-25 14:40:00|20649.3|20641.3|20622.8|20614.8|20665.8|20657.8|20618.3|20610.3|280
1729867500000|2024-10-25 14:45:00|20623.3|20615.3|20626.8|20618.8|20640.3|20632.3|20608.8|20600.8|248
1729867800000|2024-10-25 14:50:00|20628.8|20620.8|20635.3|20627.3|20643.8|20635.8|20621.8|20613.8|223
1729868100000|2024-10-25 14:55:00|20635.8|20627.8|20623.8|20615.8|20643.8|20635.8|20619.3|20611.3|113
1729868400000|2024-10-25 15:00:00|20624.3|20616.3|20601.8|20593.8|20626.8|20618.8|20592.8|20584.8|181
1729868700000|2024-10-25 15:05:00|20601.3|20593.3|20601.3|20593.3|20606.3|20598.3|20589.3|20581.3|156
1729869000000|2024-10-25 15:10:00|20600.8|20592.8|20562.8|20554.8|20600.8|20592.8|20554.3|20546.3|384
1729869300000|2024-10-25 15:15:00|20562.3|20554.3|20569.3|20561.3|20584.8|20576.8|20551.8|20543.8|295
1729869600000|2024-10-25 15:20:00|20569.8|20561.8|20532.8|20524.8|20572.3|20564.3|20518.8|20510.8|443
1729869900000|2024-10-25 15:25:00|20533.8|20525.8|20524.8|20516.8|20565.3|20557.3|20524.8|20516.8|226
1729870200000|2024-10-25 15:30:00|20525.3|20517.3|20538.3|20530.3|20542.8|20534.8|20525.3|20517.3|139
1729870500000|2024-10-25 15:35:00|20537.8|20529.8|20524.8|20516.8|20540.3|20532.3|20509.3|20501.3|310
1729870800000|2024-10-25 15:40:00|20524.3|20516.3|20510.8|20502.8|20536.8|20528.8|20503.8|20495.8|578
1729871100000|2024-10-25 15:45:00|20511.3|20503.3|20523.8|20515.8|20537.8|20529.8|20507.8|20499.8|359
1729871400000|2024-10-25 15:50:00|20523.3|20515.3|20518.8|20510.8|20532.3|20524.3|20518.8|20510.8|50
1729871700000|2024-10-25 15:55:00|20518.3|20510.3|20532.8|20524.8|20538.3|20530.3|20517.8|20509.8|96
1729872000000|2024-10-25 16:00:00|20532.3|20524.3|20520.8|20512.8|20532.8|20524.8|20519.8|20511.8|36
1729872300000|2024-10-25 16:05:00|20520.3|20512.3|20533.8|20525.8|20534.8|20526.8|20513.3|20505.3|68
1729872600000|2024-10-25 16:10:00|20533.3|20525.3|20523.3|20515.3|20536.8|20528.8|20523.3|20515.3|152
1729872900000|2024-10-25 16:15:00|20522.8|20514.8|20513.8|20505.8|20522.8|20514.8|20512.3|20504.3|62
1729873200000|2024-10-25 16:20:00|20513.3|20505.3|20519.3|20511.3|20521.3|20513.3|20499.3|20491.3|121
1729873500000|2024-10-25 16:25:00|20518.8|20510.8|20523.8|20515.8|20525.3|20517.3|20516.3|20508.3|56
1729873800000|2024-10-25 16:30:00|20523.3|20515.3|20515.8|20507.8|20523.8|20515.8|20500.8|20492.8|75
1729874100000|2024-10-25 16:35:00|20515.3|20507.3|20517.3|20509.3|20527.8|20519.8|20513.8|20505.8|44
1729874400000|2024-10-25 16:40:00|20516.8|20508.8|20513.8|20505.8|20516.8|20508.8|20504.3|20496.3|61
1729874700000|2024-10-25 16:45:00|20514.3|20506.3|20520.3|20512.3|20522.8|20514.8|20507.8|20499.8|19
1729875000000|2024-10-25 16:50:00|20519.8|20511.8|20519.8|20511.8|20521.3|20513.3|20514.3|20506.3|66
1729875300000|2024-10-25 16:55:00|20519.3|20511.3|20518.3|20510.3|20519.8|20511.8|20501.8|20493.8|49
1729875600000|2024-10-25 17:00:00|20518.8|20510.8|20515.8|20507.8|20520.3|20512.3|20508.8|20500.8|77
1729875900000|2024-10-25 17:05:00|20516.3|20508.3|20510.8|20502.8|20521.3|20513.3|20502.8|20494.8|51
1729876200000|2024-10-25 17:10:00|20511.3|20503.3|20501.3|20493.3|20514.3|20506.3|20494.3|20486.3|83
1729876500000|2024-10-25 17:15:00|20500.8|20492.8|20482.3|20474.3|20500.8|20492.8|20482.3|20474.3|209
1729876800000|2024-10-25 17:20:00|20481.8|20473.8|20491.8|20483.8|20491.8|20483.8|20473.8|20465.8|84
1729877100000|2024-10-25 17:25:00|20491.3|20483.3|20495.3|20487.3|20501.8|20493.8|20489.8|20481.8|49
1729877400000|2024-10-25 17:30:00|20493.8|20485.8|20489.8|20481.8|20504.3|20496.3|20487.3|20479.3|49
1729877700000|2024-10-25 17:35:00|20489.3|20481.3|20495.8|20487.8|20496.3|20488.3|20487.3|20479.3|32
1729878000000|2024-10-25 17:40:00|20496.3|20488.3|20475.3|20467.3|20498.8|20490.8|20472.8|20464.8|45
1729878300000|2024-10-25 17:45:00|20474.8|20466.8|20511.3|20503.3|20511.3|20503.3|20472.8|20464.8|64
1729878600000|2024-10-25 17:50:00|20510.8|20502.8|20504.8|20496.8|20511.3|20503.3|20497.8|20489.8|44
1729878900000|2024-10-25 17:55:00|20505.3|20497.3|20482.8|20474.8|20505.3|20497.3|20477.8|20469.8|48
1729879200000|2024-10-25 18:00:00|20483.3|20475.3|20482.8|20474.8|20487.8|20479.8|20468.8|20460.8|34
1729879500000|2024-10-25 18:05:00|20483.3|20475.3|20470.8|20462.8|20484.3|20476.3|20470.3|20462.3|18
1729879800000|2024-10-25 18:10:00|20470.3|20462.3|20479.3|20471.3|20479.3|20471.3|20467.3|20459.3|28
1729880100000|2024-10-25 18:15:00|20478.8|20470.8|20485.3|20477.3|20488.3|20480.3|20476.3|20468.3|12
1729880400000|2024-10-25 18:20:00|20485.8|20477.8|20492.3|20484.3|20493.3|20485.3|20481.8|20473.8|49
1729880700000|2024-10-25 18:25:00|20491.3|20483.3|20501.8|20493.8|20506.8|20498.8|20488.8|20480.8|38
1729881000000|2024-10-25 18:30:00|20502.3|20494.3|20508.8|20500.8|20512.8|20504.8|20498.8|20490.8|47
1729881300000|2024-10-25 18:35:00|20508.3|20500.3|20515.8|20507.8|20519.3|20511.3|20504.8|20496.8|34
1729881600000|2024-10-25 18:40:00|20515.3|20507.3|20514.3|20506.3|20517.8|20509.8|20509.8|20501.8|46
1729881900000|2024-10-25 18:45:00|20513.8|20505.8|20518.3|20510.3|20522.3|20514.3|20512.3|20504.3|54
1729882200000|2024-10-25 18:50:00|20517.8|20509.8|20512.8|20504.8|20518.8|20510.8|20507.8|20499.8|44
1729882500000|2024-10-25 18:55:00|20513.3|20505.3|20523.5|20493.5|20523.5|20509.8|20504.3|20493.5|98
1729882800000|2024-10-25 19:00:00|20522.9|20492.9|20512.8|20482.8|20522.9|20492.9|20511.7|20481.7|0
1729883100000|2024-10-25 19:05:00|20512.7|20482.7|20514|20484|20515|20485|20511.8|20481.8|0
1729883400000|2024-10-25 19:10:00|20513.9|20483.9|20507.8|20477.8|20514.8|20484.8|20506.5|20476.5|0
1729883700000|2024-10-25 19:15:00|20507.7|20477.7|20502.3|20472.3|20511.3|20481.3|20502.3|20472.3|0
1729884000000|2024-10-25 19:20:00|20502.2|20472.2|20497.8|20467.8|20507.5|20477.5|20497.3|20467.3|0
1729884300000|2024-10-25 19:25:00|20497.7|20467.7|20504.6|20474.6|20505|20475|20497.6|20467.6|0
1729884600000|2024-10-25 19:30:00|20504.7|20474.7|20501.3|20471.3|20504.9|20474.9|20498.4|20468.4|0
1729884900000|2024-10-25 19:35:00|20501.4|20471.4|20499.3|20469.3|20501.6|20471.6|20498.8|20468.8|0
1729885200000|2024-10-25 19:40:00|20499.4|20469.4|20491.5|20461.5|20499.4|20469.4|20491.4|20461.4|0
1729885500000|2024-10-25 19:45:00|20491.7|20461.7|20495|20465|20496|20466|20490.2|20460.2|0
1729885800000|2024-10-25 19:50:00|20494.7|20464.7|20497.8|20467.8|20498.3|20468.3|20484.9|20454.9|0
1729886100000|2024-10-25 19:55:00|20497.2|20467.2|20501.2|20471.2|20505.3|20475.3|20486.7|20456.7|0
1729886400000|2024-10-25 20:00:00|20501.7|20471.7|20496.2|20466.2|20506|20476|20496.2|20466.2|0
1729886700000|2024-10-25 20:05:00|20493.1|20463.1|20495.6|20465.6|20499.1|20469.1|20491.6|20461.6|0
1729887000000|2024-10-25 20:10:00|20495.1|20465.1|20493.3|20463.3|20496.8|20466.8|20491.6|20461.6|0
1729887300000|2024-10-25 20:15:00|20492.8|20462.8|20492.7|20462.7|20495|20465|20491|20461|0
1729887600000|2024-10-25 20:20:00|20492.2|20462.2|20492.7|20462.7|20493.3|20463.3|20491|20461|0
1729887900000|2024-10-25 20:25:00|20493.3|20463.3|20491|20461|20495|20465|20491|20461|0
1729888200000|2024-10-25 20:30:00|20491.5|20461.5|20490.4|20460.4|20492.7|20462.7|20489.8|20459.8|0
1729888500000|2024-10-25 20:35:00|20489.9|20459.9|20491|20461|20492.2|20462.2|20488.7|20458.7|0
1729888800000|2024-10-25 20:40:00|20491.5|20461.5|20489.8|20459.8|20491.6|20461.6|20489.3|20459.3|0
1729889100000|2024-10-25 20:45:00|20490.4|20460.4|20491.6|20461.6|20493.3|20463.3|20490.4|20460.4|0
1729889400000|2024-10-25 20:50:00|20492.1|20462.1|20492.2|20462.2|20492.7|20462.7|20490.4|20460.4|0
1729889700000|2024-10-25 20:55:00|20492.7|20462.7|20491.7|20461.7|20493.3|20463.3|20490.4|20460.4|0
1730066400000|2024-10-27 22:00:00|20539.3|20509.3|20545.1|20515.1|20545.7|20515.7|20528.6|20498.6|0
1730066700000|2024-10-27 22:05:00|20545.6|20515.6|20554.6|20524.6|20556.3|20526.3|20545.6|20515.6|0
1730067000000|2024-10-27 22:10:00|20555.1|20525.1|20561.7|20531.7|20564.3|20534.3|20553.8|20523.8|0
1730067300000|2024-10-27 22:15:00|20562.2|20532.2|20570.1|20540.1|20573|20543|20561.7|20531.7|0
1730067600000|2024-10-27 22:20:00|20570.4|20540.4|20568.3|20538.3|20572.3|20542.3|20566.1|20536.1|0
1730067900000|2024-10-27 22:25:00|20568.5|20538.5|20575|20545|20575|20545|20567.7|20537.7|0
1730068200000|2024-10-27 22:30:00|20574|20544|20571.4|20541.4|20576.8|20546.8|20569.2|20539.2|0
1730068500000|2024-10-27 22:35:00|20571.7|20541.7|20570.7|20540.7|20573.8|20543.8|20568.5|20538.5|0
1730068800000|2024-10-27 22:40:00|20570.4|20540.4|20570.5|20540.5|20573.9|20543.9|20570|20540|0
1730069100000|2024-10-27 22:45:00|20570|20540|20575.6|20545.6|20576.1|20546.1|20569|20539|0
1730069400000|2024-10-27 22:50:00|20575.3|20545.3|20572.4|20542.4|20575.3|20545.3|20571.6|20541.6|0
1730069700000|2024-10-27 22:55:00|20571.9|20541.9|20574.2|20544.2|20574.2|20544.2|20570.8|20540.8|0
1730070000000|2024-10-27 23:00:00|20574.8|20544.8|20570|20540|20576|20546|20567.9|20537.9|0
1730070300000|2024-10-27 23:05:00|20570.2|20540.2|20570.9|20540.9|20572.1|20542.1|20569.1|20539.1|0
1730070600000|2024-10-27 23:10:00|20572.2|20542.2|20573.2|20543.2|20574|20544|20571|20541|0
1730070900000|2024-10-27 23:15:00|20573.5|20543.5|20577.1|20547.1|20579|20549|20573.5|20543.5|0
1730071200000|2024-10-27 23:20:00|20576.9|20546.9|20574.5|20544.5|20576.9|20546.9|20574.5|20544.5|0
1730071500000|2024-10-27 23:25:00|20574.7|20544.7|20575.3|20545.3|20577|20547|20573.6|20543.6|0
1730071800000|2024-10-27 23:30:00|20575|20545|20574.3|20544.3|20575.7|20545.7|20573.3|20543.3|0
1730072100000|2024-10-27 23:35:00|20573.8|20543.8|20574.5|20544.5|20574.9|20544.9|20572.1|20542.1|0
1730072400000|2024-10-27 23:40:00|20574.2|20544.2|20572.8|20542.8|20574.5|20544.5|20572.3|20542.3|0
1730072700000|2024-10-27 23:45:00|20573.1|20543.1|20569.3|20539.3|20573.4|20543.4|20567.5|20537.5|0
1730073000000|2024-10-27 23:50:00|20569.5|20539.5|20567.2|20537.2|20569.9|20539.9|20566.4|20536.4|0
1730073300000|2024-10-27 23:55:00|20567.4|20537.4|20570.6|20540.6|20571.8|20541.8|20567.4|20537.4|0
1730073600000|2024-10-28 00:00:00|20570.1|20540.1|20584.5|20554.5|20584.5|20554.5|20568.9|20538.9|0
1730073900000|2024-10-28 00:05:00|20584|20554|20587.9|20557.9|20592.4|20562.4|20581.7|20551.7|0
1730074200000|2024-10-28 00:10:00|20587.4|20557.4|20585.6|20555.6|20593|20563|20585.3|20555.3|0
1730074500000|2024-10-28 00:15:00|20585.3|20555.3|20592.4|20562.4|20595.2|20565.2|20584.7|20554.7|0
1730074800000|2024-10-28 00:20:00|20592.1|20562.1|20586.1|20556.1|20593.7|20563.7|20585.3|20555.3|0
1730075100000|2024-10-28 00:25:00|20585.6|20555.6|20587.3|20557.3|20587.8|20557.8|20585.2|20555.2|0
1730075400000|2024-10-28 00:30:00|20587.8|20557.8|20607.5|20577.5|20607.5|20577.5|20587.8|20557.8|0
1730075700000|2024-10-28 00:35:00|20607.2|20577.2|20606.4|20576.4|20607.4|20577.4|20603.6|20573.6|0
1730076000000|2024-10-28 00:40:00|20605.9|20575.9|20603.7|20573.7|20606.2|20576.2|20603.3|20573.3|0
1730076300000|2024-10-28 00:45:00|20604.2|20574.2|20605.5|20575.5|20607.9|20577.9|20604.2|20574.2|0
1730076600000|2024-10-28 00:50:00|20605|20575|20614.7|20584.7|20615.8|20585.8|20604.7|20574.7|0
1730076900000|2024-10-28 00:55:00|20615|20585|20614|20584|20615.8|20585.8|20609|20579|0
1730077200000|2024-10-28 01:00:00|20613.5|20583.5|20617.7|20587.7|20621.1|20591.1|20611.9|20581.9|0
1730077500000|2024-10-28 01:05:00|20618.2|20588.2|20619.8|20589.8|20628.4|20598.4|20617.7|20587.7|0
1730077800000|2024-10-28 01:10:00|20619.5|20589.5|20616.9|20586.9|20619.8|20589.8|20611.4|20581.4|0
1730078100000|2024-10-28 01:15:00|20614|20584|20579.8|20574.8|20614.5|20604.3|20527.8|20522.8|3441
1730078400000|2024-10-28 01:20:00|20576.3|20571.3|20546.8|20541.8|20589.8|20584.8|20544.8|20539.8|1880
1730078700000|2024-10-28 01:25:00|20544.8|20539.8|20513.8|20508.8|20547.3|20542.3|20509.8|20504.8|1511
1730079000000|2024-10-28 01:30:00|20514.3|20509.3|20577.8|20572.8|20617.8|20612.8|20503.3|20498.3|5835
1730079300000|2024-10-28 01:35:00|20579.8|20574.8|20517.8|20512.8|20585.3|20580.3|20511.3|20506.3|4723
1730079600000|2024-10-28 01:40:00|20522.3|20517.3|20511.8|20506.8|20542.8|20537.8|20500.8|20495.8|2916
1730079900000|2024-10-28 01:45:00|20508.8|20503.8|20440.8|20435.8|20508.8|20503.8|20435.8|20430.8|2487
1730080200000|2024-10-28 01:50:00|20439.3|20434.3|20463.8|20458.8|20463.8|20458.8|20408.8|20403.8|2714
1730080500000|2024-10-28 01:55:00|20460.8|20455.8|20526.8|20521.8|20530.8|20525.8|20446.8|20441.8|2962
1730080800000|2024-10-28 02:00:00|20527.8|20522.8|20588.3|20583.3|20590.8|20585.8|20507.8|20502.8|2633
1730081100000|2024-10-28 02:05:00|20588.8|20583.8|20620.8|20615.8|20626.3|20621.3|20564.3|20559.3|2283
1730081400000|2024-10-28 02:10:00|20621.8|20616.8|20643.8|20638.8|20645.3|20640.3|20589.3|20584.3|1991
1730081700000|2024-10-28 02:15:00|20643.3|20638.3|20580.8|20575.8|20651.8|20646.8|20579.8|20574.8|2193
1730082000000|2024-10-28 02:20:00|20579.8|20574.8|20574.8|20569.8|20619.8|20614.8|20574.8|20569.8|1423
1730082300000|2024-10-28 02:25:00|20573.8|20568.8|20566.8|20561.8|20577.8|20572.8|20537.8|20532.8|2028
1730082600000|2024-10-28 02:30:00|20566.3|20561.3|20576.8|20571.8|20576.8|20571.8|20542.8|20537.8|1400
1730082900000|2024-10-28 02:35:00|20576.3|20571.3|20572.3|20567.3|20581.8|20576.8|20538.8|20533.8|1181
1730083200000|2024-10-28 02:40:00|20571.8|20566.8|20551.8|20546.8|20574.8|20569.8|20539.3|20534.3|1816
1730083500000|2024-10-28 02:45:00|20554.8|20549.8|20556.3|20551.3|20556.3|20551.3|20519.8|20514.8|1885
1730083800000|2024-10-28 02:50:00|20555.8|20550.8|20553.8|20548.8|20562.8|20557.8|20515.8|20510.8|1256
1730084100000|2024-10-28 02:55:00|20553.3|20548.3|20549.3|20544.3|20564.8|20559.8|20542.8|20537.8|653
1730084400000|2024-10-28 03:00:00|20549.8|20544.8|20562.8|20557.8|20566.8|20561.8|20534.3|20529.3|1274
1730084700000|2024-10-28 03:05:00|20563.8|20558.8|20539.3|20534.3|20563.8|20558.8|20531.8|20526.8|663
1730085000000|2024-10-28 03:10:00|20540.3|20535.3|20512.8|20507.8|20555.8|20550.8|20504.8|20499.8|1039
1730085300000|2024-10-28 03:15:00|20513.3|20508.3|20554.3|20549.3|20560.8|20555.8|20506.8|20501.8|903
1730085600000|2024-10-28 03:20:00|20551.8|20546.8|20563.8|20558.8|20572.8|20567.8|20546.8|20541.8|642
1730085900000|2024-10-28 03:25:00|20562.3|20557.3|20564.8|20559.8|20572.8|20567.8|20549.8|20544.8|721
1730086200000|2024-10-28 03:30:00|20564.3|20559.3|20555.8|20550.8|20569.8|20564.8|20542.8|20537.8|627
1730086500000|2024-10-28 03:35:00|20554.8|20549.8|20521.3|20516.3|20555.8|20550.8|20520.8|20515.8|988
1730086800000|2024-10-28 03:40:00|20520.8|20515.8|20526.3|20521.3|20533.3|20528.3|20508.8|20503.8|716
1730087100000|2024-10-28 03:45:00|20525.8|20520.8|20521.8|20516.8|20531.3|20526.3|20516.3|20511.3|590
1730087400000|2024-10-28 03:50:00|20521.3|20516.3|20524.8|20519.8|20531.8|20526.8|20511.8|20506.8|764
1730087700000|2024-10-28 03:55:00|20524.3|20519.3|20533.3|20528.3|20534.8|20529.8|20518.8|20513.8|558
1730088000000|2024-10-28 04:00:00|20542.3|20512.3|20546.8|20516.8|20546.8|20516.8|20541|20511|0
1730088300000|2024-10-28 04:05:00|20546.5|20516.5|20549.4|20519.4|20550.5|20520.5|20545.8|20515.8|0
1730088600000|2024-10-28 04:10:00|20549.7|20519.7|20550.8|20520.8|20551.4|20521.4|20549.2|20519.2|0
1730088900000|2024-10-28 04:15:00|20550.5|20520.5|20550.8|20520.8|20551.3|20521.3|20549.7|20519.7|0
1730089200000|2024-10-28 04:20:00|20551.3|20521.3|20552.3|20522.3|20555.7|20525.7|20550.8|20520.8|0
1730089500000|2024-10-28 04:25:00|20552.5|20522.5|20548.3|20518.3|20552.5|20522.5|20546.8|20516.8|0
1730089800000|2024-10-28 04:30:00|20548.6|20518.6|20548.6|20518.6|20549.8|20519.8|20547.6|20517.6|0
1730090100000|2024-10-28 04:35:00|20548.7|20518.7|20550.6|20520.6|20550.6|20520.6|20548.7|20518.7|0
1730090400000|2024-10-28 04:40:00|20551.1|20521.1|20554.8|20524.8|20555|20525|20550.6|20520.6|0
1730090700000|2024-10-28 04:45:00|20554.5|20524.5|20560.9|20530.9|20562.1|20532.1|20554.5|20524.5|0
1730091000000|2024-10-28 04:50:00|20561.1|20531.1|20561.9|20531.9|20563.7|20533.7|20560.9|20530.9|0
1730091300000|2024-10-28 04:55:00|20562.2|20532.2|20564.6|20534.6|20565.2|20535.2|20561.9|20531.9|18
1730091600000|2024-10-28 05:00:00|20538.8|20533.8|20545.3|20540.3|20577.3|20572.3|20530.3|20525.3|1749
1730091900000|2024-10-28 05:05:00|20545.8|20540.8|20522.8|20517.8|20550.3|20545.3|20522.8|20517.8|732
1730092200000|2024-10-28 05:10:00|20523.8|20518.8|20568.8|20563.8|20570.8|20565.8|20515.3|20510.3|1008
1730092500000|2024-10-28 05:15:00|20568.3|20563.3|20556.8|20551.8|20573.8|20568.8|20550.8|20545.8|771
1730092800000|2024-10-28 05:20:00|20556.3|20551.3|20596.3|20591.3|20597.8|20592.8|20555.8|20550.8|1083
1730093100000|2024-10-28 05:25:00|20595.8|20590.8|20603.8|20598.8|20610.8|20605.8|20590.8|20585.8|748
1730093400000|2024-10-28 05:30:00|20603.3|20598.3|20607.8|20602.8|20615.8|20610.8|20590.8|20585.8|851
1730093700000|2024-10-28 05:35:00|20608.3|20603.3|20638.3|20633.3|20661.3|20656.3|20601.8|20596.8|1638
1730094000000|2024-10-28 05:40:00|20638.8|20633.8|20628.8|20623.8|20638.8|20633.8|20616.8|20611.8|1371
1730094300000|2024-10-28 05:45:00|20627.3|20622.3|20633.3|20628.3|20649.8|20644.8|20621.3|20616.3|775
1730094600000|2024-10-28 05:50:00|20633.8|20628.8|20642.8|20637.8|20652.8|20647.8|20630.8|20625.8|755
1730094900000|2024-10-28 05:55:00|20643.3|20638.3|20620.3|20615.3|20650.8|20645.8|20617.8|20612.8|790
1730095200000|2024-10-28 06:00:00|20619.8|20614.8|20610.3|20605.3|20620.8|20615.8|20579.8|20574.8|1828
1730095500000|2024-10-28 06:05:00|20609.8|20604.8|20609.3|20604.3|20613.8|20608.8|20589.8|20584.8|1122
1730095800000|2024-10-28 06:10:00|20609.8|20604.8|20642.8|20637.8|20650.3|20645.3|20608.3|20603.3|849
1730096100000|2024-10-28 06:15:00|20643.8|20638.8|20651.8|20646.8|20655.3|20650.3|20640.8|20635.8|995
1730096400000|2024-10-28 06:20:00|20650.8|20645.8|20646.8|20641.8|20650.8|20645.8|20628.3|20623.3|798
1730096700000|2024-10-28 06:25:00|20647.3|20642.3|20644.8|20639.8|20652.3|20647.3|20632.8|20627.8|755
1730097000000|2024-10-28 06:30:00|20641.3|20636.3|20622.8|20617.8|20644.8|20639.8|20612.3|20607.3|629
1730097300000|2024-10-28 06:35:00|20622.3|20617.3|20616.8|20611.8|20626.8|20621.8|20610.8|20605.8|448
1730097600000|2024-10-28 06:40:00|20616.3|20611.3|20631.8|20626.8|20640.8|20635.8|20615.8|20610.8|480
1730097900000|2024-10-28 06:45:00|20632.3|20627.3|20645.8|20640.8|20646.8|20641.8|20629.3|20624.3|643
1730098200000|2024-10-28 06:50:00|20645.3|20640.3|20650.3|20645.3|20656.8|20651.8|20640.8|20635.8|465
1730098500000|2024-10-28 06:55:00|20650.8|20645.8|20639.3|20634.3|20651.3|20646.3|20633.3|20628.3|677
1730098800000|2024-10-28 07:00:00|20639.8|20634.8|20636.3|20631.3|20647.3|20642.3|20629.8|20624.8|521
1730099100000|2024-10-28 07:05:00|20636.8|20631.8|20629.8|20624.8|20637.3|20632.3|20623.3|20618.3|404
1730099400000|2024-10-28 07:10:00|20630.3|20625.3|20630.3|20625.3|20645.3|20640.3|20628.3|20623.3|425
1730099700000|2024-10-28 07:15:00|20630.8|20625.8|20649.8|20644.8|20650.8|20645.8|20624.8|20619.8|573
1730100000000|2024-10-28 07:20:00|20650.8|20645.8|20650.8|20645.8|20658.8|20653.8|20645.8|20640.8|734
1730100300000|2024-10-28 07:25:00|20650.3|20645.3|20646.3|20641.3|20655.3|20650.3|20644.8|20639.8|787
1730100600000|2024-10-28 07:30:00|20644.8|20639.8|20617.3|20612.3|20645.3|20640.3|20614.3|20609.3|673
1730100900000|2024-10-28 07:35:00|20616.8|20611.8|20619.8|20614.8|20625.8|20620.8|20613.3|20608.3|397
1730101200000|2024-10-28 07:40:00|20620.3|20615.3|20627.3|20622.3|20627.8|20622.8|20617.3|20612.3|489
1730101500000|2024-10-28 07:45:00|20626.8|20621.8|20623.3|20618.3|20633.8|20628.8|20617.3|20612.3|677
1730101800000|2024-10-28 07:50:00|20623.8|20618.8|20624.3|20619.3|20628.8|20623.8|20621.3|20616.3|726
1730102100000|2024-10-28 07:55:00|20624.8|20619.8|20617.8|20612.8|20629.3|20624.3|20608.8|20603.8|1791
1730102400000|2024-10-28 08:00:00|20616.3|20611.3|20599.8|20594.8|20621.8|20616.8|20592.8|20587.8|1296
1730102700000|2024-10-28 08:05:00|20597.3|20592.3|20582.8|20577.8|20600.8|20595.8|20573.3|20568.3|1496
1730103000000|2024-10-28 08:10:00|20581.8|20576.8|20590.3|20585.3|20591.8|20586.8|20570.8|20565.8|17822
1730103300000|2024-10-28 08:15:00|20589.8|20584.8|20603.8|20598.8|20609.8|20604.8|20588.8|20583.8|7374
1730103600000|2024-10-28 08:20:00|20603.3|20598.3|20591.8|20586.8|20606.8|20601.8|20589.8|20584.8|648
1730103900000|2024-10-28 08:25:00|20591.3|20586.3|20593.3|20588.3|20601.3|20596.3|20587.8|20582.8|1115
1730104200000|2024-10-28 08:30:00|20607.8|20577.8|20611.1|20581.1|20611.1|20581.1|20607.3|20577.3|0
1730104500000|2024-10-28 08:35:00|20611.6|20581.6|20618.3|20588.3|20620.4|20590.4|20608.4|20578.4|0
1730104800000|2024-10-28 08:40:00|20617.8|20587.8|20617.9|20587.9|20620.3|20590.3|20613.9|20583.9|0
1730105100000|2024-10-28 08:45:00|20618.4|20588.4|20618.4|20588.4|20619.2|20589.2|20615.8|20585.8|0
1730105400000|2024-10-28 08:50:00|20618.2|20588.2|20616.6|20586.6|20620|20590|20613.1|20583.1|0
1730105700000|2024-10-28 08:55:00|20616.8|20586.8|20617.6|20587.6|20618.4|20588.4|20615|20585|0
1730106000000|2024-10-28 09:00:00|20617.9|20587.9|20619.3|20589.3|20620.2|20590.2|20615.3|20585.3|0
1730106300000|2024-10-28 09:05:00|20619.8|20589.8|20616.6|20586.6|20619.8|20589.8|20611.4|20581.4|0
1730106600000|2024-10-28 09:10:00|20616.9|20586.9|20614.4|20584.4|20619.2|20589.2|20613.4|20583.4|0
1730106900000|2024-10-28 09:15:00|20615|20585|20583.8|20575.8|20615|20595.3|20580.8|20572.8|366
1730107200000|2024-10-28 09:20:00|20584.3|20576.3|20562.3|20554.3|20584.3|20576.3|20560.3|20552.3|149
1730107500000|2024-10-28 09:25:00|20561.8|20553.8|20553.3|20545.3|20566.3|20558.3|20551.3|20543.3|467
1730107800000|2024-10-28 09:30:00|20552.8|20544.8|20556.3|20548.3|20556.8|20548.8|20526.8|20518.8|295
1730108100000|2024-10-28 09:35:00|20555.8|20547.8|20552.8|20544.8|20560.8|20552.8|20549.8|20541.8|290
1730108400000|2024-10-28 09:40:00|20551.8|20543.8|20546.8|20538.8|20553.8|20545.8|20539.8|20531.8|58
1730108700000|2024-10-28 09:45:00|20547.3|20539.3|20545.8|20537.8|20550.3|20542.3|20542.3|20534.3|67
1730109000000|2024-10-28 09:50:00|20545.3|20537.3|20538.8|20530.8|20549.8|20541.8|20537.8|20529.8|132
1730109300000|2024-10-28 09:55:00|20539.3|20531.3|20557.8|20549.8|20561.3|20553.3|20539.3|20531.3|150
1730109600000|2024-10-28 10:00:00|20553.3|20545.3|20559.3|20551.3|20564.3|20556.3|20551.8|20543.8|196
1730109900000|2024-10-28 10:05:00|20560.3|20552.3|20548.3|20540.3|20561.8|20553.8|20541.8|20533.8|204
1730110200000|2024-10-28 10:10:00|20547.3|20539.3|20557.8|20549.8|20557.8|20549.8|20540.8|20532.8|198
1730110500000|2024-10-28 10:15:00|20556.3|20548.3|20562.8|20554.8|20565.8|20557.8|20553.8|20545.8|367
1730110800000|2024-10-28 10:20:00|20563.3|20555.3|20569.3|20561.3|20571.3|20563.3|20556.8|20548.8|417
1730111100000|2024-10-28 10:25:00|20568.8|20560.8|20561.3|20553.3|20574.3|20566.3|20559.3|20551.3|38
1730111400000|2024-10-28 10:30:00|20561.8|20553.8|20554.8|20546.8|20567.3|20559.3|20552.3|20544.3|35
1730111700000|2024-10-28 10:35:00|20555.3|20547.3|20576.8|20568.8|20577.3|20569.3|20555.3|20547.3|54
1730112000000|2024-10-28 10:40:00|20577.3|20569.3|20576.3|20568.3|20578.8|20570.8|20572.3|20564.3|42
1730112300000|2024-10-28 10:45:00|20575.8|20567.8|20571.8|20563.8|20578.3|20570.3|20564.8|20556.8|45
1730112600000|2024-10-28 10:50:00|20572.3|20564.3|20572.8|20564.8|20577.8|20569.8|20569.8|20561.8|26
1730112900000|2024-10-28 10:55:00|20573.3|20565.3|20548.3|20540.3|20579.3|20571.3|20547.3|20539.3|112
1730113200000|2024-10-28 11:00:00|20547.8|20539.8|20545.8|20537.8|20553.3|20545.3|20536.3|20528.3|56
1730113500000|2024-10-28 11:05:00|20546.3|20538.3|20555.3|20547.3|20559.3|20551.3|20546.3|20538.3|47
1730113800000|2024-10-28 11:10:00|20554.8|20546.8|20558.8|20550.8|20562.8|20554.8|20552.8|20544.8|27
1730114100000|2024-10-28 11:15:00|20558.3|20550.3|20570.3|20562.3|20570.3|20562.3|20558.3|20550.3|39
1730114400000|2024-10-28 11:20:00|20570.8|20562.8|20562.8|20554.8|20572.8|20564.8|20559.3|20551.3|136
1730114700000|2024-10-28 11:25:00|20563.3|20555.3|20560.8|20552.8|20569.3|20561.3|20559.3|20551.3|26
1730115000000|2024-10-28 11:30:00|20560.3|20552.3|20555.8|20547.8|20560.8|20552.8|20550.8|20542.8|83
1730115300000|2024-10-28 11:35:00|20555.3|20547.3|20554.8|20546.8|20555.8|20547.8|20545.3|20537.3|43
1730115600000|2024-10-28 11:40:00|20554.3|20546.3|20560.8|20552.8|20561.3|20553.3|20553.3|20545.3|146
1730115900000|2024-10-28 11:45:00|20560.3|20552.3|20563.3|20555.3|20566.8|20558.8|20558.3|20550.3|54
1730116200000|2024-10-28 11:50:00|20560.8|20552.8|20561.8|20553.8|20564.8|20556.8|20555.8|20547.8|44
1730116500000|2024-10-28 11:55:00|20561.3|20553.3|20552.3|20544.3|20561.8|20553.8|20551.8|20543.8|5
1730116800000|2024-10-28 12:00:00|20553.3|20545.3|20549.8|20541.8|20554.8|20546.8|20546.3|20538.3|17
1730117100000|2024-10-28 12:05:00|20550.3|20542.3|20557.8|20549.8|20558.8|20550.8|20547.3|20539.3|34
1730117400000|2024-10-28 12:10:00|20557.3|20549.3|20568.8|20560.8|20568.8|20560.8|20555.3|20547.3|42
1730117700000|2024-10-28 12:15:00|20568.3|20560.3|20554.8|20546.8|20572.8|20564.8|20552.8|20544.8|156
1730118000000|2024-10-28 12:20:00|20554.3|20546.3|20556.3|20548.3|20556.3|20548.3|20551.3|20543.3|70
1730118300000|2024-10-28 12:25:00|20555.8|20547.8|20556.8|20548.8|20558.3|20550.3|20552.3|20544.3|71
1730118600000|2024-10-28 12:30:00|20556.3|20548.3|20565.8|20557.8|20566.8|20558.8|20555.8|20547.8|38
1730118900000|2024-10-28 12:35:00|20565.3|20557.3|20566.3|20558.3|20572.8|20564.8|20564.8|20556.8|54
1730119200000|2024-10-28 12:40:00|20565.8|20557.8|20571.3|20563.3|20577.3|20569.3|20565.8|20557.8|69
1730119500000|2024-10-28 12:45:00|20570.8|20562.8|20557.8|20549.8|20571.3|20563.3|20555.3|20547.3|149
1730119800000|2024-10-28 12:50:00|20558.3|20550.3|20563.8|20555.8|20564.3|20556.3|20557.8|20549.8|59
1730120100000|2024-10-28 12:55:00|20564.3|20556.3|20570.3|20562.3|20574.3|20566.3|20562.8|20554.8|21
1730120400000|2024-10-28 13:00:00|20570.8|20562.8|20579.3|20571.3|20581.3|20573.3|20566.8|20558.8|26
1730120700000|2024-10-28 13:05:00|20579.8|20571.8|20584.8|20576.8|20585.3|20577.3|20574.8|20566.8|166
1730121000000|2024-10-28 13:10:00|20584.3|20576.3|20580.3|20572.3|20584.8|20576.8|20578.8|20570.8|27
1730121300000|2024-10-28 13:15:00|20579.3|20571.3|20581.8|20573.8|20584.8|20576.8|20575.3|20567.3|68
1730121600000|2024-10-28 13:20:00|20582.3|20574.3|20566.3|20558.3|20584.3|20576.3|20564.8|20556.8|71
1730121900000|2024-10-28 13:25:00|20565.3|20557.3|20560.8|20552.8|20566.3|20558.3|20554.8|20546.8|50
1730122200000|2024-10-28 13:30:00|20561.3|20553.3|20552.3|20544.3|20593.3|20585.3|20537.3|20529.3|664
1730122500000|2024-10-28 13:35:00|20554.8|20546.8|20594.3|20586.3|20594.3|20586.3|20544.8|20536.8|191
1730122800000|2024-10-28 13:40:00|20593.8|20585.8|20569.8|20561.8|20598.3|20590.3|20556.3|20548.3|356
1730123100000|2024-10-28 13:45:00|20569.3|20561.3|20606.8|20598.8|20609.3|20601.3|20568.8|20560.8|384
1730123400000|2024-10-28 13:50:00|20606.3|20598.3|20645.8|20637.8|20646.8|20638.8|20591.8|20583.8|524
1730123700000|2024-10-28 13:55:00|20646.3|20638.3|20669.3|20661.3|20669.3|20661.3|20641.8|20633.8|429
1730124000000|2024-10-28 14:00:00|20669.8|20661.8|20649.3|20641.3|20679.8|20671.8|20648.3|20640.3|506
1730124300000|2024-10-28 14:05:00|20648.8|20640.8|20661.3|20653.3|20670.8|20662.8|20648.3|20640.3|309
1730124600000|2024-10-28 14:10:00|20661.8|20653.8|20686.8|20678.8|20692.8|20684.8|20650.3|20642.3|372
1730124900000|2024-10-28 14:15:00|20689.8|20681.8|20682.8|20674.8|20696.8|20688.8|20678.3|20670.3|278
1730125200000|2024-10-28 14:20:00|20683.3|20675.3|20678.3|20670.3|20691.3|20683.3|20672.8|20664.8|161
1730125500000|2024-10-28 14:25:00|20677.8|20669.8|20669.3|20661.3|20691.8|20683.8|20665.8|20657.8|89
1730125800000|2024-10-28 14:30:00|20668.8|20660.8|20676.3|20668.3|20676.8|20668.8|20664.3|20656.3|116
1730126100000|2024-10-28 14:35:00|20676.8|20668.8|20681.8|20673.8|20684.8|20676.8|20669.8|20661.8|130
1730126400000|2024-10-28 14:40:00|20682.3|20674.3|20699.3|20691.3|20699.3|20691.3|20674.3|20666.3|195
1730126700000|2024-10-28 14:45:00|20698.8|20690.8|20723.3|20715.3|20723.8|20715.8|20697.3|20689.3|328
1730127000000|2024-10-28 14:50:00|20723.8|20715.8|20763.3|20755.3|20766.3|20758.3|20723.8|20715.8|374
1730127300000|2024-10-28 14:55:00|20763.8|20755.8|20766.3|20758.3|20791.3|20783.3|20762.3|20754.3|332
1730127600000|2024-10-28 15:00:00|20767.3|20759.3|20754.8|20746.8|20773.8|20765.8|20746.8|20738.8|177
1730127900000|2024-10-28 15:05:00|20754.3|20746.3|20756.8|20748.8|20766.8|20758.8|20747.3|20739.3|257
1730128200000|2024-10-28 15:10:00|20757.3|20749.3|20777.3|20769.3|20779.8|20771.8|20756.8|20748.8|198
1730128500000|2024-10-28 15:15:00|20777.8|20769.8|20787.8|20779.8|20803.8|20795.8|20774.3|20766.3|271
1730128800000|2024-10-28 15:20:00|20787.3|20779.3|20795.3|20787.3|20796.8|20788.8|20780.3|20772.3|104
1730129100000|2024-10-28 15:25:00|20795.8|20787.8|20800.3|20792.3|20805.3|20797.3|20784.8|20776.8|167
1730129400000|2024-10-28 15:30:00|20800.8|20792.8|20779.8|20771.8|20801.8|20793.8|20770.8|20762.8|150
1730129700000|2024-10-28 15:35:00|20779.3|20771.3|20762.3|20754.3|20788.8|20780.8|20762.3|20754.3|151
1730130000000|2024-10-28 15:40:00|20766.3|20758.3|20764.3|20756.3|20773.3|20765.3|20753.3|20745.3|144
1730130300000|2024-10-28 15:45:00|20764.8|20756.8|20759.8|20751.8|20767.8|20759.8|20750.8|20742.8|70
1730130600000|2024-10-28 15:50:00|20760.3|20752.3|20748.8|20740.8|20768.8|20760.8|20748.8|20740.8|27
1730130900000|2024-10-28 15:55:00|20747.8|20739.8|20749.8|20741.8|20754.8|20746.8|20744.8|20736.8|41
1730131200000|2024-10-28 16:00:00|20748.8|20740.8|20753.8|20745.8|20754.8|20746.8|20744.8|20736.8|37
1730131500000|2024-10-28 16:05:00|20762.3|20754.3|20772.8|20764.8|20772.8|20764.8|20756.3|20748.3|70
1730131800000|2024-10-28 16:10:00|20772.3|20764.3|20746.3|20738.3|20776.3|20768.3|20746.3|20738.3|76
1730132100000|2024-10-28 16:15:00|20745.8|20737.8|20769.8|20761.8|20769.8|20761.8|20744.3|20736.3|125
1730132400000|2024-10-28 16:20:00|20769.3|20761.3|20777.8|20769.8|20778.8|20770.8|20768.8|20760.8|92
1730132700000|2024-10-28 16:25:00|20777.3|20769.3|20774.8|20766.8|20782.3|20774.3|20772.3|20764.3|73
1730133000000|2024-10-28 16:30:00|20773.8|20765.8|20744.8|20736.8|20777.3|20769.3|20743.8|20735.8|472
1730133300000|2024-10-28 16:35:00|20745.3|20737.3|20725.3|20717.3|20751.3|20743.3|20720.3|20712.3|108
1730133600000|2024-10-28 16:40:00|20725.8|20717.8|20731.8|20723.8|20737.3|20729.3|20723.3|20715.3|56
1730133900000|2024-10-28 16:45:00|20732.3|20724.3|20727.8|20719.8|20735.8|20727.8|20722.3|20714.3|37
1730134200000|2024-10-28 16:50:00|20728.3|20720.3|20725.3|20717.3|20732.8|20724.8|20722.3|20714.3|24
1730134500000|2024-10-28 16:55:00|20724.8|20716.8|20721.8|20713.8|20724.8|20716.8|20712.3|20704.3|47
1730134800000|2024-10-28 17:00:00|20722.3|20714.3|20715.3|20707.3|20726.8|20718.8|20712.3|20704.3|31
1730135100000|2024-10-28 17:05:00|20715.8|20707.8|20733.3|20725.3|20736.3|20728.3|20714.8|20706.8|21
1730135400000|2024-10-28 17:10:00|20732.8|20724.8|20718.3|20710.3|20732.8|20724.8|20717.3|20709.3|25
1730135700000|2024-10-28 17:15:00|20718.8|20710.8|20735.3|20727.3|20735.3|20727.3|20718.3|20710.3|17
1730136000000|2024-10-28 17:20:00|20734.8|20726.8|20755.8|20747.8|20757.3|20749.3|20734.8|20726.8|39
1730136300000|2024-10-28 17:25:00|20756.3|20748.3|20753.3|20745.3|20764.8|20756.8|20752.3|20744.3|42
1730136600000|2024-10-28 17:30:00|20753.8|20745.8|20754.8|20746.8|20763.8|20755.8|20752.3|20744.3|32
1730136900000|2024-10-28 17:35:00|20755.3|20747.3|20753.8|20745.8|20757.8|20749.8|20750.3|20742.3|15
1730137200000|2024-10-28 17:40:00|20754.3|20746.3|20754.8|20746.8|20755.8|20747.8|20747.8|20739.8|2
1730137500000|2024-10-28 17:45:00|20755.3|20747.3|20748.8|20740.8|20761.3|20753.3|20747.3|20739.3|15
1730137800000|2024-10-28 17:50:00|20749.3|20741.3|20746.8|20738.8|20760.3|20752.3|20746.8|20738.8|43
1730138100000|2024-10-28 17:55:00|20746.3|20738.3|20745.3|20737.3|20752.8|20744.8|20742.3|20734.3|21
1730138400000|2024-10-28 18:00:00|20745.8|20737.8|20739.8|20731.8|20745.8|20737.8|20733.8|20725.8|30
1730138700000|2024-10-28 18:05:00|20739.3|20731.3|20739.3|20731.3|20746.8|20738.8|20738.3|20730.3|4
1730139000000|2024-10-28 18:10:00|20738.8|20730.8|20730.8|20722.8|20738.8|20730.8|20728.8|20720.8|27
1730139300000|2024-10-28 18:15:00|20730.3|20722.3|20733.8|20725.8|20734.8|20726.8|20727.3|20719.3|17
1730139600000|2024-10-28 18:20:00|20736.3|20728.3|20740.3|20732.3|20743.3|20735.3|20734.8|20726.8|32
1730139900000|2024-10-28 18:25:00|20740.8|20732.8|20744.8|20736.8|20753.8|20745.8|20738.3|20730.3|46
1730140200000|2024-10-28 18:30:00|20744.3|20736.3|20739.8|20731.8|20745.8|20737.8|20736.8|20728.8|37
1730140500000|2024-10-28 18:35:00|20741.3|20733.3|20735.8|20727.8|20742.3|20734.3|20732.8|20724.8|13
1730140800000|2024-10-28 18:40:00|20737.8|20729.8|20729.3|20721.3|20741.8|20733.8|20728.8|20720.8|29
1730141100000|2024-10-28 18:45:00|20729.8|20721.8|20736.3|20728.3|20736.8|20728.8|20724.8|20716.8|43
1730141400000|2024-10-28 18:50:00|20736.8|20728.8|20738.3|20730.3|20745.8|20737.8|20735.8|20727.8|77
1730141700000|2024-10-28 18:55:00|20738.8|20730.8|20744.1|20714.1|20744.6|20731.3|20730.3|20714.1|72
1730142000000|2024-10-28 19:00:00|20743.4|20713.4|20757.7|20727.7|20761.3|20731.3|20742.9|20712.9|0
1730142300000|2024-10-28 19:05:00|20757.4|20727.4|20753.2|20723.2|20760.2|20730.2|20753.2|20723.2|0
1730142600000|2024-10-28 19:10:00|20753.3|20723.3|20765.8|20735.8|20768.6|20738.6|20753.2|20723.2|0
1730142900000|2024-10-28 19:15:00|20765.7|20735.7|20759.8|20729.8|20768.3|20738.3|20759.7|20729.7|0
1730143200000|2024-10-28 19:20:00|20755.1|20725.1|20766.7|20736.7|20768.1|20738.1|20752.5|20722.5|0
1730143500000|2024-10-28 19:25:00|20766.5|20736.5|20768|20738|20770.4|20740.4|20763.9|20733.9|0
1730143800000|2024-10-28 19:30:00|20768.1|20738.1|20766.6|20736.6|20768.1|20738.1|20765|20735|0
1730144100000|2024-10-28 19:35:00|20766.4|20736.4|20758.5|20728.5|20774.1|20744.1|20752.9|20722.9|0
1730144400000|2024-10-28 19:40:00|20758.6|20728.6|20748.2|20718.2|20761.8|20731.8|20747.9|20717.9|0
1730144700000|2024-10-28 19:45:00|20748.3|20718.3|20749.5|20719.5|20749.5|20719.5|20742|20712|0
1730145000000|2024-10-28 19:50:00|20748.8|20718.8|20743.2|20713.2|20758.2|20728.2|20738.1|20708.1|0
1730145300000|2024-10-28 19:55:00|20745.6|20715.6|20757.7|20727.7|20761.2|20731.2|20739.9|20709.9|0
1730145600000|2024-10-28 20:00:00|20758.2|20728.2|20760.8|20730.8|20762|20732|20754.6|20724.6|0
1730145900000|2024-10-28 20:05:00|20760.3|20730.3|20756.5|20726.5|20760.3|20730.3|20756.5|20726.5|0
1730146200000|2024-10-28 20:10:00|20757|20727|20758|20728|20760.1|20730.1|20756.5|20726.5|0
1730146500000|2024-10-28 20:15:00|20758.6|20728.6|20759.4|20729.4|20761|20731|20758|20728|0
1730146800000|2024-10-28 20:20:00|20759.1|20729.1|20761|20731|20761|20731|20759.1|20729.1|0
1730147100000|2024-10-28 20:25:00|20761.2|20731.2|20762.4|20732.4|20762.6|20732.6|20761.2|20731.2|0
1730147400000|2024-10-28 20:30:00|20763.4|20733.4|20766|20736|20766.6|20736.6|20762.9|20732.9|0
1730147700000|2024-10-28 20:35:00|20765.5|20735.5|20764|20734|20765.5|20735.5|20764|20734|0
1730148000000|2024-10-28 20:40:00|20764.5|20734.5|20764|20734|20765|20735|20764|20734|0
1730148300000|2024-10-28 20:45:00|20764.5|20734.5|20764|20734|20765|20735|20764|20734|0
1730148600000|2024-10-28 20:50:00|20763.5|20733.5|20763.5|20733.5|20763.5|20733.5|20763.5|20733.5|0
1730148900000|2024-10-28 20:55:00|20763.2|20733.2|20762.8|20732.8|20763.2|20733.2|20761.6|20731.6|0
1730149200000|2024-10-28 21:00:00|20762.9|20732.9|20762.3|20732.3|20762.9|20732.9|20761.6|20731.6|0
1730149500000|2024-10-28 21:05:00|20762.4|20732.4|20762.7|20732.7|20762.7|20732.7|20762.4|20732.4|0
1730149800000|2024-10-28 21:10:00|20761.6|20731.6|20761.8|20731.8|20761.9|20731.9|20761|20731|0
1730150100000|2024-10-28 21:15:00|20761.7|20731.7|20761.5|20731.5|20762.1|20732.1|20761.2|20731.2|0
1730150400000|2024-10-28 21:20:00|20761.7|20731.7|20762|20732|20762.3|20732.3|20761.5|20731.5|0
1730150700000|2024-10-28 21:25:00|20761.7|20731.7|20762|20732|20762.5|20732.5|20761.7|20731.7|0
1730151000000|2024-10-28 21:30:00|20762.2|20732.2|20762.3|20732.3|20762.6|20732.6|20762.2|20732.2|0
1730151300000|2024-10-28 21:35:00|20762.6|20732.6|20762.9|20732.9|20762.9|20732.9|20762.3|20732.3|0
1730151600000|2024-10-28 21:40:00|20762.6|20732.6|20762.3|20732.3|20762.6|20732.6|20761.4|20731.4|0
1730151900000|2024-10-28 21:45:00|20762.6|20732.6|20762.7|20732.7|20762.9|20732.9|20762.6|20732.6|0
1730152200000|2024-10-28 21:50:00|20763.2|20733.2|20766.3|20736.3|20766.3|20736.3|20762.9|20732.9|0
1730152500000|2024-10-28 21:55:00|20766.8|20736.8|20769.9|20739.9|20770.4|20740.4|20766.8|20736.8|0
1730152800000|2024-10-28 22:00:00|20769.5|20739.5|20765.9|20735.9|20771.2|20741.2|20765|20735|0
1730153100000|2024-10-28 22:05:00|20765.4|20735.4|20760.3|20730.3|20765.5|20735.5|20760|20730|0
1730153400000|2024-10-28 22:10:00|20760.1|20730.1|20758.9|20728.9|20760.1|20730.1|20756.6|20726.6|0
1730153700000|2024-10-28 22:15:00|20758.6|20728.6|20760.4|20730.4|20760.4|20730.4|20754.2|20724.2|0
1730154000000|2024-10-28 22:20:00|20759.8|20729.8|20760.9|20730.9|20762.1|20732.1|20759.2|20729.2|0
1730154300000|2024-10-28 22:25:00|20761.5|20731.5|20758|20728|20761.5|20731.5|20757.4|20727.4|0
1730154600000|2024-10-28 22:30:00|20757.8|20727.8|20760.4|20730.4|20760.9|20730.9|20757.7|20727.7|0
1730154900000|2024-10-28 22:35:00|20760.1|20730.1|20769.6|20739.6|20769.6|20739.6|20759.8|20729.8|0
1730155200000|2024-10-28 22:40:00|20769.8|20739.8|20770.5|20740.5|20771|20741|20769.3|20739.3|0
1730155500000|2024-10-28 22:45:00|20770.7|20740.7|20766.7|20736.7|20770.7|20740.7|20766.1|20736.1|0
1730155800000|2024-10-28 22:50:00|20767.2|20737.2|20768.4|20738.4|20768.4|20738.4|20767.2|20737.2|0
1730156100000|2024-10-28 22:55:00|20769|20739|20769.6|20739.6|20769.6|20739.6|20767.9|20737.9|0
1730156400000|2024-10-28 23:00:00|20770.1|20740.1|20769.8|20739.8|20772.5|20742.5|20769.6|20739.6|0
1730156700000|2024-10-28 23:05:00|20769.4|20739.4|20772.4|20742.4|20774.1|20744.1|20769.4|20739.4|0
1730157000000|2024-10-28 23:10:00|20772.9|20742.9|20771.2|20741.2|20772.9|20742.9|20770.6|20740.6|0
1730157300000|2024-10-28 23:15:00|20771.7|20741.7|20771|20741|20772.9|20742.9|20771|20741|0
1730157600000|2024-10-28 23:20:00|20770.5|20740.5|20772.6|20742.6|20772.7|20742.7|20769.8|20739.8|0
1730157900000|2024-10-28 23:25:00|20772.1|20742.1|20770.9|20740.9|20772.9|20742.9|20770.9|20740.9|0
1730158200000|2024-10-28 23:30:00|20770.4|20740.4|20771.7|20741.7|20772.9|20742.9|20770.3|20740.3|0
1730158500000|2024-10-28 23:35:00|20772.2|20742.2|20772.5|20742.5|20773|20743|20772.2|20742.2|0
1730158800000|2024-10-28 23:40:00|20773|20743|20773.7|20743.7|20775.4|20745.4|20773|20743|0
1730159100000|2024-10-28 23:45:00|20774.2|20744.2|20769|20739|20774.8|20744.8|20769|20739|0
1730159400000|2024-10-28 23:50:00|20769.5|20739.5|20769.6|20739.6|20771.3|20741.3|20769|20739|0
1730159700000|2024-10-28 23:55:00|20770.1|20740.1|20773.5|20743.5|20773.5|20743.5|20769.4|20739.4|0
1730160000000|2024-10-29 00:00:00|20775.1|20745.1|20772.3|20742.3|20775.8|20745.8|20772.3|20742.3|0
1730160300000|2024-10-29 00:05:00|20772.8|20742.8|20761|20731|20772.8|20742.8|20758.9|20728.9|0
1730160600000|2024-10-29 00:10:00|20762.1|20732.1|20765.9|20735.9|20765.9|20735.9|20761|20731|0
1730160900000|2024-10-29 00:15:00|20765.4|20735.4|20767.7|20737.7|20769|20739|20763.5|20733.5|0
1730161200000|2024-10-29 00:20:00|20768|20738|20767.5|20737.5|20769.3|20739.3|20764|20734|0
1730161500000|2024-10-29 00:25:00|20767|20737|20774.3|20744.3|20774.9|20744.9|20766.4|20736.4|0
1730161800000|2024-10-29 00:30:00|20773.8|20743.8|20771.8|20741.8|20773.8|20743.8|20770.2|20740.2|0
1730162100000|2024-10-29 00:35:00|20771.3|20741.3|20771.8|20741.8|20775.5|20745.5|20771.3|20741.3|0
1730162400000|2024-10-29 00:40:00|20771.7|20741.7|20771.2|20741.2|20772.4|20742.4|20771.2|20741.2|0
1730162700000|2024-10-29 00:45:00|20770.9|20740.9|20772|20742|20773.6|20743.6|20770.1|20740.1|0
1730163000000|2024-10-29 00:50:00|20771.5|20741.5|20771.8|20741.8|20773.6|20743.6|20770.4|20740.4|0
1730163300000|2024-10-29 00:55:00|20772.3|20742.3|20770.5|20740.5|20772.6|20742.6|20770.2|20740.2|0
1730163600000|2024-10-29 01:00:00|20769.9|20739.9|20766.7|20736.7|20769.9|20739.9|20765.7|20735.7|0
1730163900000|2024-10-29 01:05:00|20766.2|20736.2|20756.2|20726.2|20767.7|20737.7|20755.7|20725.7|0
1730164200000|2024-10-29 01:10:00|20756.7|20726.7|20735.4|20705.4|20756.7|20726.7|20734|20704|0
1730164500000|2024-10-29 01:15:00|20732.7|20702.7|20731.3|20726.3|20734.8|20729.8|20664.3|20659.3|1787
1730164800000|2024-10-29 01:20:00|20730.8|20725.8|20760.8|20755.8|20771.3|20766.3|20727.3|20722.3|2144
1730165100000|2024-10-29 01:25:00|20759.8|20754.8|20783.3|20778.3|20789.3|20784.3|20752.3|20747.3|1445
1730165400000|2024-10-29 01:30:00|20779.3|20774.3|20857.8|20852.8|20859.8|20854.8|20779.3|20774.3|4818
1730165700000|2024-10-29 01:35:00|20857.3|20852.3|20867.8|20862.8|20889.8|20884.8|20846.8|20841.8|2968
1730166000000|2024-10-29 01:40:00|20867.3|20862.3|20778.3|20773.3|20876.3|20871.3|20777.3|20772.3|3956
1730166300000|2024-10-29 01:45:00|20784.3|20779.3|20716.3|20711.3|20816.3|20811.3|20712.8|20707.8|2974
1730166600000|2024-10-29 01:50:00|20715.8|20710.8|20708.8|20703.8|20729.8|20724.8|20672.8|20667.8|2134
1730166900000|2024-10-29 01:55:00|20711.8|20706.8|20694.8|20689.8|20712.8|20707.8|20669.8|20664.8|1532
1730167200000|2024-10-29 02:00:00|20694.3|20689.3|20693.3|20688.3|20726.8|20721.8|20683.3|20678.3|1797
1730167500000|2024-10-29 02:05:00|20698.8|20693.8|20703.3|20698.3|20710.3|20705.3|20670.8|20665.8|1270
1730167800000|2024-10-29 02:10:00|20702.3|20697.3|20708.8|20703.8|20716.3|20711.3|20665.3|20660.3|2049
1730168100000|2024-10-29 02:15:00|20708.3|20703.3|20714.8|20709.8|20731.8|20726.8|20694.8|20689.8|1889
1730168400000|2024-10-29 02:20:00|20714.3|20709.3|20772.8|20767.8|20775.8|20770.8|20709.8|20704.8|2377
1730168700000|2024-10-29 02:25:00|20772.3|20767.3|20810.8|20805.8|20822.3|20817.3|20767.8|20762.8|2099
1730169000000|2024-10-29 02:30:00|20811.8|20806.8|20808.3|20803.3|20834.3|20829.3|20792.3|20787.3|2029
1730169300000|2024-10-29 02:35:00|20809.3|20804.3|20814.8|20809.8|20841.8|20836.8|20804.8|20799.8|1369
1730169600000|2024-10-29 02:40:00|20815.3|20810.3|20849.8|20844.8|20850.3|20845.3|20803.8|20798.8|1111
1730169900000|2024-10-29 02:45:00|20848.8|20843.8|20852.8|20847.8|20860.8|20855.8|20840.8|20835.8|1153
1730170200000|2024-10-29 02:50:00|20852.3|20847.3|20792.3|20787.3|20855.8|20850.8|20780.3|20775.3|1242
1730170500000|2024-10-29 02:55:00|20792.8|20787.8|20775.3|20770.3|20806.3|20801.3|20771.8|20766.8|757
1730170800000|2024-10-29 03:00:00|20775.8|20770.8|20766.3|20761.3|20785.8|20780.8|20753.8|20748.8|859
1730171100000|2024-10-29 03:05:00|20765.8|20760.8|20761.8|20756.8|20767.8|20762.8|20739.8|20734.8|1240
1730171400000|2024-10-29 03:10:00|20760.8|20755.8|20737.3|20732.3|20762.8|20757.8|20729.8|20724.8|816
1730171700000|2024-10-29 03:15:00|20735.8|20730.8|20683.3|20678.3|20738.8|20733.8|20671.8|20666.8|1297
1730172000000|2024-10-29 03:20:00|20681.8|20676.8|20698.3|20693.3|20703.3|20698.3|20652.8|20647.8|1519
1730172300000|2024-10-29 03:25:00|20697.8|20692.8|20673.3|20668.3|20709.3|20704.3|20668.8|20663.8|949
1730172600000|2024-10-29 03:30:00|20673.8|20668.8|20644.8|20639.8|20680.3|20675.3|20634.8|20629.8|1020
1730172900000|2024-10-29 03:35:00|20645.3|20640.3|20626.3|20621.3|20652.8|20647.8|20616.8|20611.8|700
1730173200000|2024-10-29 03:40:00|20624.8|20619.8|20621.3|20616.3|20628.3|20623.3|20596.3|20591.3|810
1730173500000|2024-10-29 03:45:00|20622.8|20617.8|20575.8|20570.8|20622.8|20617.8|20574.8|20569.8|822
1730173800000|2024-10-29 03:50:00|20576.3|20571.3|20570.3|20565.3|20589.3|20584.3|20561.3|20556.3|586
1730174100000|2024-10-29 03:55:00|20570.8|20565.8|20571.3|20566.3|20581.3|20576.3|20545.3|20540.3|1734
1730174400000|2024-10-29 04:00:00|20574.3|20544.3|20609.1|20579.1|20609.1|20579.1|20572.3|20542.3|0
1730174700000|2024-10-29 04:05:00|20609.6|20579.6|20603.8|20573.8|20617.1|20587.1|20602.1|20572.1|0
1730175000000|2024-10-29 04:10:00|20604.3|20574.3|20609.9|20579.9|20609.9|20579.9|20604.3|20574.3|0
1730175300000|2024-10-29 04:15:00|20609.7|20579.7|20629.6|20599.6|20629.6|20599.6|20609.6|20579.6|0
1730175600000|2024-10-29 04:20:00|20629.8|20599.8|20626.7|20596.7|20629.8|20599.8|20625.4|20595.4|0
1730175900000|2024-10-29 04:25:00|20626.6|20596.6|20627.7|20597.7|20628.5|20598.5|20626.5|20596.5|0
1730176200000|2024-10-29 04:30:00|20627.8|20597.8|20625.4|20595.4|20629.1|20599.1|20625.1|20595.1|0
1730176500000|2024-10-29 04:35:00|20623.3|20593.3|20613.9|20583.9|20623.3|20593.3|20612.8|20582.8|0
1730176800000|2024-10-29 04:40:00|20614.4|20584.4|20612.3|20582.3|20614.4|20584.4|20612.2|20582.2|0
1730177100000|2024-10-29 04:45:00|20612.6|20582.6|20612.8|20582.8|20613.8|20583.8|20612.3|20582.3|0
1730177400000|2024-10-29 04:50:00|20612.3|20582.3|20614.1|20584.1|20615.9|20585.9|20612.3|20582.3|0
1730177700000|2024-10-29 04:55:00|20614.6|20584.6|20611.8|20581.8|20615.9|20585.9|20610.9|20580.9|21
1730178000000|2024-10-29 05:00:00|20597.3|20592.3|20611.8|20606.8|20624.3|20619.3|20553.8|20548.8|2308
1730178300000|2024-10-29 05:05:00|20611.3|20606.3|20629.8|20624.8|20634.3|20629.3|20591.3|20586.3|1334
1730178600000|2024-10-29 05:10:00|20629.3|20624.3|20633.8|20628.8|20647.8|20642.8|20613.8|20608.8|1407
1730178900000|2024-10-29 05:15:00|20633.3|20628.3|20654.8|20649.8|20667.8|20662.8|20632.8|20627.8|729
1730179200000|2024-10-29 05:20:00|20653.8|20648.8|20654.8|20649.8|20673.3|20668.3|20647.8|20642.8|795
1730179500000|2024-10-29 05:25:00|20655.3|20650.3|20648.3|20643.3|20663.8|20658.8|20631.3|20626.3|978
1730179800000|2024-10-29 05:30:00|20648.8|20643.8|20691.3|20686.3|20693.3|20688.3|20647.8|20642.8|793
1730180100000|2024-10-29 05:35:00|20692.3|20687.3|20686.8|20681.8|20729.3|20724.3|20681.3|20676.3|1457
1730180400000|2024-10-29 05:40:00|20686.3|20681.3|20655.8|20650.8|20686.8|20681.8|20647.8|20642.8|1104
1730180700000|2024-10-29 05:45:00|20655.3|20650.3|20668.8|20663.8|20687.8|20682.8|20647.8|20642.8|832
1730181000000|2024-10-29 05:50:00|20669.3|20664.3|20667.8|20662.8|20682.3|20677.3|20639.8|20634.8|582
1730181300000|2024-10-29 05:55:00|20668.3|20663.3|20671.8|20666.8|20684.8|20679.8|20664.3|20659.3|651
1730181600000|2024-10-29 06:00:00|20672.3|20667.3|20658.8|20653.8|20689.3|20684.3|20651.8|20646.8|738
1730181900000|2024-10-29 06:05:00|20659.8|20654.8|20664.8|20659.8|20678.3|20673.3|20649.3|20644.3|932
1730182200000|2024-10-29 06:10:00|20664.3|20659.3|20654.8|20649.8|20674.3|20669.3|20648.3|20643.3|744
1730182500000|2024-10-29 06:15:00|20653.8|20648.8|20671.8|20666.8|20675.3|20670.3|20647.3|20642.3|399
1730182800000|2024-10-29 06:20:00|20672.3|20667.3|20697.3|20692.3|20699.3|20694.3|20672.3|20667.3|552
1730183100000|2024-10-29 06:25:00|20696.8|20691.8|20680.3|20675.3|20697.8|20692.8|20665.3|20660.3|636
1730183400000|2024-10-29 06:30:00|20679.8|20674.8|20694.8|20689.8|20695.3|20690.3|20666.8|20661.8|496
1730183700000|2024-10-29 06:35:00|20694.3|20689.3|20686.3|20681.3|20704.8|20699.8|20686.3|20681.3|342
1730184000000|2024-10-29 06:40:00|20685.8|20680.8|20671.3|20666.3|20691.3|20686.3|20668.8|20663.8|493
1730184300000|2024-10-29 06:45:00|20670.8|20665.8|20668.8|20663.8|20682.3|20677.3|20653.3|20648.3|511
1730184600000|2024-10-29 06:50:00|20669.3|20664.3|20648.8|20643.8|20673.3|20668.3|20646.3|20641.3|561
1730184900000|2024-10-29 06:55:00|20649.3|20644.3|20645.8|20640.8|20656.3|20651.3|20628.8|20623.8|675
1730185200000|2024-10-29 07:00:00|20644.3|20639.3|20638.8|20633.8|20647.8|20642.8|20631.8|20626.8|565
1730185500000|2024-10-29 07:05:00|20639.3|20634.3|20657.8|20652.8|20666.8|20661.8|20639.3|20634.3|414
1730185800000|2024-10-29 07:10:00|20658.3|20653.3|20664.8|20659.8|20667.3|20662.3|20654.3|20649.3|434
1730186100000|2024-10-29 07:15:00|20664.3|20659.3|20665.8|20660.8|20674.3|20669.3|20662.3|20657.3|275
1730186400000|2024-10-29 07:20:00|20665.3|20660.3|20663.8|20658.8|20675.8|20670.8|20659.8|20654.8|477
1730186700000|2024-10-29 07:25:00|20663.3|20658.3|20668.3|20663.3|20669.8|20664.8|20658.3|20653.3|516
1730187000000|2024-10-29 07:30:00|20667.3|20662.3|20653.3|20648.3|20674.8|20669.8|20651.8|20646.8|1004
1730187300000|2024-10-29 07:35:00|20652.8|20647.8|20657.8|20652.8|20658.8|20653.8|20646.3|20641.3|1224
1730187600000|2024-10-29 07:40:00|20657.3|20652.3|20653.3|20648.3|20670.3|20665.3|20651.8|20646.8|1022
1730187900000|2024-10-29 07:45:00|20653.8|20648.8|20644.3|20639.3|20658.3|20653.3|20637.8|20632.8|1040
1730188200000|2024-10-29 07:50:00|20643.8|20638.8|20644.8|20639.8|20650.3|20645.3|20632.8|20627.8|1449
1730188500000|2024-10-29 07:55:00|20645.3|20640.3|20653.3|20648.3|20657.3|20652.3|20642.3|20637.3|1028
1730188800000|2024-10-29 08:00:00|20653.8|20648.8|20668.3|20663.3|20674.8|20669.8|20653.8|20648.8|1122
1730189100000|2024-10-29 08:05:00|20669.3|20664.3|20690.8|20685.8|20695.3|20690.3|20669.3|20664.3|1220
1730189400000|2024-10-29 08:10:00|20693.8|20688.8|20689.8|20684.8|20697.3|20692.3|20681.3|20676.3|7508
1730189700000|2024-10-29 08:15:00|20690.3|20685.3|20675.3|20670.3|20696.8|20691.8|20664.8|20659.8|2241
1730190000000|2024-10-29 08:20:00|20674.8|20669.8|20675.8|20670.8|20677.3|20672.3|20656.8|20651.8|342
1730190300000|2024-10-29 08:25:00|20675.3|20670.3|20790.8|20785.8|20791.3|20786.3|20670.8|20665.8|1055
1730190600000|2024-10-29 08:30:00|20704.6|20674.6|20755.9|20725.9|20758.2|20728.2|20701.1|20671.1|0
1730190900000|2024-10-29 08:35:00|20755.3|20725.3|20787.3|20757.3|20791.9|20761.9|20753.1|20723.1|0
1730191200000|2024-10-29 08:40:00|20787.8|20757.8|20790.3|20760.3|20790.3|20760.3|20776.1|20746.1|0
1730191500000|2024-10-29 08:45:00|20789.7|20759.7|20799.6|20769.6|20803.6|20773.6|20786.5|20756.5|0
1730191800000|2024-10-29 08:50:00|20800.1|20770.1|20800.5|20770.5|20806.2|20776.2|20797.8|20767.8|0
1730192100000|2024-10-29 08:55:00|20801|20771|20793.9|20763.9|20801.5|20771.5|20788.8|20758.8|0
1730192400000|2024-10-29 09:00:00|20794.4|20764.4|20791|20761|20805.5|20775.5|20791|20761|0
1730192700000|2024-10-29 09:05:00|20791.5|20761.5|20808.8|20778.8|20809|20779|20791.5|20761.5|0
1730193000000|2024-10-29 09:10:00|20808.3|20778.3|20801.8|20771.8|20813.2|20783.2|20800.7|20770.7|0
1730193300000|2024-10-29 09:15:00|20802.3|20772.3|21011.8|21003.8|21118.8|21110.8|20802.3|20772.3|1665
1730193600000|2024-10-29 09:20:00|21012.3|21004.3|21057.8|21049.8|21070.8|21062.8|20977.8|20969.8|661
1730193900000|2024-10-29 09:25:00|21057.3|21049.3|21086.8|21078.8|21119.3|21111.3|21057.3|21049.3|776
1730194200000|2024-10-29 09:30:00|21087.8|21079.8|21075.8|21067.8|21102.8|21094.8|21063.3|21055.3|456
1730194500000|2024-10-29 09:35:00|21079.8|21071.8|21086.8|21078.8|21104.3|21096.3|21045.8|21037.8|485
1730194800000|2024-10-29 09:40:00|21090.8|21082.8|21094.3|21086.3|21113.8|21105.8|21073.8|21065.8|431
1730195100000|2024-10-29 09:45:00|21090.3|21082.3|21058.3|21050.3|21093.3|21085.3|21047.8|21039.8|452
1730195400000|2024-10-29 09:50:00|21058.8|21050.8|21058.8|21050.8|21087.8|21079.8|21047.8|21039.8|195
1730195700000|2024-10-29 09:55:00|21058.3|21050.3|21072.8|21064.8|21079.8|21071.8|21058.3|21050.3|246
1730196000000|2024-10-29 10:00:00|21074.8|21066.8|21026.8|21018.8|21074.8|21066.8|21013.3|21005.3|499
1730196300000|2024-10-29 10:05:00|21027.8|21019.8|21059.8|21051.8|21068.8|21060.8|21008.8|21000.8|384
1730196600000|2024-10-29 10:10:00|21060.3|21052.3|21032.3|21024.3|21069.3|21061.3|21028.3|21020.3|285
1730196900000|2024-10-29 10:15:00|21031.3|21023.3|21020.8|21012.8|21039.8|21031.8|21004.8|20996.8|270
1730197200000|2024-10-29 10:20:00|21018.3|21010.3|21026.8|21018.8|21031.3|21023.3|21009.8|21001.8|108
1730197500000|2024-10-29 10:25:00|21026.3|21018.3|21019.8|21011.8|21033.8|21025.8|21010.8|21002.8|126
1730197800000|2024-10-29 10:30:00|21019.3|21011.3|21024.8|21016.8|21042.8|21034.8|21018.3|21010.3|111
1730198100000|2024-10-29 10:35:00|21024.3|21016.3|21036.8|21028.8|21038.3|21030.3|21015.3|21007.3|108
1730198400000|2024-10-29 10:40:00|21037.3|21029.3|21013.3|21005.3|21039.8|21031.8|21005.8|20997.8|91
1730198700000|2024-10-29 10:45:00|21012.8|21004.8|20998.3|20990.3|21022.3|21014.3|20981.8|20973.8|182
1730199000000|2024-10-29 10:50:00|20997.8|20989.8|21007.8|20999.8|21019.3|21011.3|20996.8|20988.8|59
1730199300000|2024-10-29 10:55:00|21008.3|21000.3|21027.3|21019.3|21030.8|21022.8|21004.3|20996.3|107
1730199600000|2024-10-29 11:00:00|21029.3|21021.3|21042.3|21034.3|21046.8|21038.8|21019.3|21011.3|84
1730199900000|2024-10-29 11:05:00|21041.8|21033.8|21055.8|21047.8|21076.3|21068.3|21032.3|21024.3|184
1730200200000|2024-10-29 11:10:00|21056.3|21048.3|21025.8|21017.8|21056.3|21048.3|21017.3|21009.3|224
1730200500000|2024-10-29 11:15:00|21025.3|21017.3|21012.8|21004.8|21028.8|21020.8|21010.3|21002.3|65
1730200800000|2024-10-29 11:20:00|21013.3|21005.3|21013.3|21005.3|21028.8|21020.8|21008.8|21000.8|84
1730201100000|2024-10-29 11:25:00|21011.8|21003.8|21016.8|21008.8|21020.8|21012.8|21011.3|21003.3|63
1730201400000|2024-10-29 11:30:00|21016.3|21008.3|21027.3|21019.3|21037.3|21029.3|21016.3|21008.3|55
1730201700000|2024-10-29 11:35:00|21027.8|21019.8|21041.8|21033.8|21041.8|21033.8|21021.8|21013.8|60
1730202000000|2024-10-29 11:40:00|21041.3|21033.3|21045.8|21037.8|21064.8|21056.8|21040.3|21032.3|136
1730202300000|2024-10-29 11:45:00|21045.3|21037.3|21038.3|21030.3|21046.3|21038.3|21030.3|21022.3|67
1730202600000|2024-10-29 11:50:00|21037.8|21029.8|21024.8|21016.8|21039.8|21031.8|21019.8|21011.8|89
1730202900000|2024-10-29 11:55:00|21026.3|21018.3|21012.3|21004.3|21027.3|21019.3|20999.3|20991.3|61
1730203200000|2024-10-29 12:00:00|21004.8|20996.8|21000.8|20992.8|21010.3|21002.3|20998.3|20990.3|124
1730203500000|2024-10-29 12:05:00|20999.8|20991.8|21009.3|21001.3|21015.8|21007.8|20999.8|20991.8|47
1730203800000|2024-10-29 12:10:00|21009.8|21001.8|20994.8|20986.8|21009.8|21001.8|20989.3|20981.3|49
1730204100000|2024-10-29 12:15:00|20996.8|20988.8|20976.3|20968.3|20997.3|20989.3|20973.3|20965.3|94
1730204400000|2024-10-29 12:20:00|20975.8|20967.8|20962.3|20954.3|20975.8|20967.8|20953.3|20945.3|156
1730204700000|2024-10-29 12:25:00|20961.8|20953.8|20950.3|20942.3|20961.8|20953.8|20946.3|20938.3|127
1730205000000|2024-10-29 12:30:00|20949.8|20941.8|20952.3|20944.3|20952.3|20944.3|20946.3|20938.3|38
1730205300000|2024-10-29 12:35:00|20951.8|20943.8|20942.3|20934.3|20968.3|20960.3|20930.3|20922.3|138
1730205600000|2024-10-29 12:40:00|20941.8|20933.8|20913.3|20905.3|20942.3|20934.3|20905.8|20897.8|192
1730205900000|2024-10-29 12:45:00|20913.8|20905.8|20915.3|20907.3|20917.8|20909.8|20900.3|20892.3|158
1730206200000|2024-10-29 12:50:00|20915.8|20907.8|20900.8|20892.8|20921.8|20913.8|20900.3|20892.3|103
1730206500000|2024-10-29 12:55:00|20900.3|20892.3|20893.3|20885.3|20908.3|20900.3|20876.3|20868.3|244
1730206800000|2024-10-29 13:00:00|20893.8|20885.8|20884.8|20876.8|20894.8|20886.8|20869.3|20861.3|125
1730207100000|2024-10-29 13:05:00|20885.3|20877.3|20900.8|20892.8|20906.3|20898.3|20879.8|20871.8|94
1730207400000|2024-10-29 13:10:00|20900.3|20892.3|20883.8|20875.8|20900.3|20892.3|20875.3|20867.3|83
1730207700000|2024-10-29 13:15:00|20886.3|20878.3|20895.8|20887.8|20900.8|20892.8|20881.8|20873.8|71
1730208000000|2024-10-29 13:20:00|20895.3|20887.3|20900.8|20892.8|20901.3|20893.3|20887.8|20879.8|76
1730208300000|2024-10-29 13:25:00|20901.8|20893.8|20883.8|20875.8|20901.8|20893.8|20883.8|20875.8|163
1730208600000|2024-10-29 13:30:00|20883.3|20875.3|20784.8|20776.8|20899.3|20891.3|20766.3|20758.3|743
1730208900000|2024-10-29 13:35:00|20783.8|20775.8|20784.3|20776.3|20815.3|20807.3|20768.8|20760.8|418
1730209200000|2024-10-29 13:40:00|20784.8|20776.8|20787.8|20779.8|20805.3|20797.3|20769.3|20761.3|212
1730209500000|2024-10-29 13:45:00|20788.8|20780.8|20754.8|20746.8|20802.3|20794.3|20752.8|20744.8|363
1730209800000|2024-10-29 13:50:00|20755.3|20747.3|20776.8|20768.8|20783.3|20775.3|20741.8|20733.8|216
1730210100000|2024-10-29 13:55:00|20777.3|20769.3|20768.3|20760.3|20801.8|20793.8|20767.3|20759.3|167
1730210400000|2024-10-29 14:00:00|20767.3|20759.3|20721.3|20713.3|20781.3|20773.3|20707.3|20699.3|397
1730210700000|2024-10-29 14:05:00|20721.8|20713.8|20711.8|20703.8|20728.8|20720.8|20697.3|20689.3|176
1730211000000|2024-10-29 14:10:00|20711.3|20703.3|20697.8|20689.8|20723.8|20715.8|20690.3|20682.3|203
1730211300000|2024-10-29 14:15:00|20701.3|20693.3|20742.8|20734.8|20744.8|20736.8|20701.3|20693.3|114
1730211600000|2024-10-29 14:20:00|20742.3|20734.3|20760.3|20752.3|20764.8|20756.8|20728.3|20720.3|177
1730211900000|2024-10-29 14:25:00|20760.8|20752.8|20748.8|20740.8|20771.8|20763.8|20734.8|20726.8|114
1730212200000|2024-10-29 14:30:00|20750.3|20742.3|20777.8|20769.8|20777.8|20769.8|20741.8|20733.8|100
1730212500000|2024-10-29 14:35:00|20777.3|20769.3|20805.8|20797.8|20817.3|20809.3|20773.8|20765.8|170
1730212800000|2024-10-29 14:40:00|20805.3|20797.3|20799.3|20791.3|20811.8|20803.8|20788.3|20780.3|119
1730213100000|2024-10-29 14:45:00|20798.8|20790.8|20786.3|20778.3|20799.3|20791.3|20767.3|20759.3|136
1730213400000|2024-10-29 14:50:00|20786.8|20778.8|20788.8|20780.8|20795.3|20787.3|20775.8|20767.8|124
1730213700000|2024-10-29 14:55:00|20789.8|20781.8|20788.3|20780.3|20795.8|20787.8|20784.8|20776.8|74
1730214000000|2024-10-29 15:00:00|20788.8|20780.8|20802.8|20794.8|20804.8|20796.8|20773.8|20765.8|59
1730214300000|2024-10-29 15:05:00|20802.3|20794.3|20776.8|20768.8|20803.3|20795.3|20775.3|20767.3|114
1730214600000|2024-10-29 15:10:00|20776.3|20768.3|20774.8|20766.8|20785.8|20777.8|20765.3|20757.3|98
1730214900000|2024-10-29 15:15:00|20774.3|20766.3|20779.3|20771.3|20792.3|20784.3|20772.3|20764.3|121
1730215200000|2024-10-29 15:20:00|20778.8|20770.8|20731.3|20723.3|20778.8|20770.8|20730.3|20722.3|153
1730215500000|2024-10-29 15:25:00|20730.8|20722.8|20717.8|20709.8|20739.8|20731.8|20710.3|20702.3|178
1730215800000|2024-10-29 15:30:00|20717.3|20709.3|20719.8|20711.8|20726.3|20718.3|20711.3|20703.3|71
1730216100000|2024-10-29 15:35:00|20720.3|20712.3|20724.8|20716.8|20726.8|20718.8|20713.3|20705.3|59
1730216400000|2024-10-29 15:40:00|20724.3|20716.3|20727.3|20719.3|20734.8|20726.8|20723.3|20715.3|29
1730216700000|2024-10-29 15:45:00|20726.3|20718.3|20728.3|20720.3|20735.8|20727.8|20724.3|20716.3|61
1730217000000|2024-10-29 15:50:00|20728.8|20720.8|20736.8|20728.8|20745.3|20737.3|20727.3|20719.3|35
1730217300000|2024-10-29 15:55:00|20736.3|20728.3|20753.8|20745.8|20757.3|20749.3|20734.8|20726.8|45
1730217600000|2024-10-29 16:00:00|20754.3|20746.3|20770.3|20762.3|20774.3|20766.3|20753.3|20745.3|42
1730217900000|2024-10-29 16:05:00|20771.3|20763.3|20776.8|20768.8|20786.8|20778.8|20768.3|20760.3|44
1730218200000|2024-10-29 16:10:00|20777.3|20769.3|20766.8|20758.8|20780.3|20772.3|20761.8|20753.8|34
1730218500000|2024-10-29 16:15:00|20767.3|20759.3|20746.3|20738.3|20768.3|20760.3|20744.8|20736.8|45
1730218800000|2024-10-29 16:20:00|20750.8|20742.8|20748.3|20740.3|20755.8|20747.8|20745.8|20737.8|36
1730219100000|2024-10-29 16:25:00|20747.8|20739.8|20742.3|20734.3|20758.8|20750.8|20741.8|20733.8|30
1730219400000|2024-10-29 16:30:00|20740.8|20732.8|20723.8|20715.8|20740.8|20732.8|20717.8|20709.8|155
1730219700000|2024-10-29 16:35:00|20724.3|20716.3|20703.8|20695.8|20730.3|20722.3|20703.8|20695.8|73
1730220000000|2024-10-29 16:40:00|20703.3|20695.3|20707.3|20699.3|20716.3|20708.3|20699.8|20691.8|56
1730220300000|2024-10-29 16:45:00|20708.3|20700.3|20706.3|20698.3|20711.3|20703.3|20703.3|20695.3|74
1730220600000|2024-10-29 16:50:00|20705.8|20697.8|20725.8|20717.8|20725.8|20717.8|20703.3|20695.3|118
1730220900000|2024-10-29 16:55:00|20726.3|20718.3|20714.8|20706.8|20726.3|20718.3|20710.3|20702.3|25
1730221200000|2024-10-29 17:00:00|20717.8|20709.8|20722.3|20714.3|20736.8|20728.8|20717.8|20709.8|40
1730221500000|2024-10-29 17:05:00|20725.3|20717.3|20718.8|20710.8|20727.3|20719.3|20718.8|20710.8|10
1730221800000|2024-10-29 17:10:00|20719.3|20711.3|20717.8|20709.8|20719.3|20711.3|20710.3|20702.3|45
1730222100000|2024-10-29 17:15:00|20717.3|20709.3|20713.3|20705.3|20717.3|20709.3|20712.3|20704.3|19
1730222400000|2024-10-29 17:20:00|20712.8|20704.8|20715.3|20707.3|20715.3|20707.3|20710.3|20702.3|26
1730222700000|2024-10-29 17:25:00|20714.8|20706.8|20712.3|20704.3|20714.8|20706.8|20712.3|20704.3|14
1730223000000|2024-10-29 17:30:00|20711.8|20703.8|20706.8|20698.8|20711.8|20703.8|20696.3|20688.3|62
1730223300000|2024-10-29 17:35:00|20705.8|20697.8|20698.8|20690.8|20705.8|20697.8|20694.8|20686.8|23
1730223600000|2024-10-29 17:40:00|20699.8|20691.8|20692.3|20684.3|20701.3|20693.3|20692.3|20684.3|13
1730223900000|2024-10-29 17:45:00|20692.8|20684.8|20682.3|20674.3|20692.8|20684.8|20680.8|20672.8|69
1730224200000|2024-10-29 17:50:00|20683.3|20675.3|20690.8|20682.8|20690.8|20682.8|20680.8|20672.8|28
1730224500000|2024-10-29 17:55:00|20691.3|20683.3|20696.8|20688.8|20701.3|20693.3|20690.8|20682.8|68
1730224800000|2024-10-29 18:00:00|20697.3|20689.3|20695.8|20687.8|20697.3|20689.3|20694.8|20686.8|11
1730225100000|2024-10-29 18:05:00|20696.3|20688.3|20696.3|20688.3|20696.3|20688.3|20693.8|20685.8|13
1730225400000|2024-10-29 18:10:00|20696.8|20688.8|20687.3|20679.3|20696.8|20688.8|20685.3|20677.3|21
1730225700000|2024-10-29 18:15:00|20687.8|20679.8|20690.8|20682.8|20693.3|20685.3|20684.3|20676.3|9
1730226000000|2024-10-29 18:20:00|20691.3|20683.3|20686.3|20678.3|20692.3|20684.3|20684.8|20676.8|10
1730226300000|2024-10-29 18:25:00|20685.3|20677.3|20694.3|20686.3|20694.3|20686.3|20684.3|20676.3|45
1730226600000|2024-10-29 18:30:00|20695.8|20687.8|20695.8|20687.8|20702.8|20694.8|20693.8|20685.8|30
1730226900000|2024-10-29 18:35:00|20700.3|20692.3|20718.8|20710.8|20719.3|20711.3|20698.3|20690.3|73
1730227200000|2024-10-29 18:40:00|20718.3|20710.3|20715.8|20707.8|20736.8|20728.8|20711.8|20703.8|148
1730227500000|2024-10-29 18:45:00|20715.3|20707.3|20729.8|20721.8|20749.3|20741.3|20712.3|20704.3|128
1730227800000|2024-10-29 18:50:00|20727.8|20719.8|20748.8|20740.8|20758.3|20750.3|20721.3|20713.3|127
1730228100000|2024-10-29 18:55:00|20748.3|20740.3|20749.8|20719.8|20749.8|20740.3|20737.8|20719.8|149
1730228400000|2024-10-29 19:00:00|20749.9|20719.9|20742.1|20712.1|20750.9|20720.9|20739.7|20709.7|0
1730228700000|2024-10-29 19:05:00|20742.2|20712.2|20746|20716|20751.5|20721.5|20741.8|20711.8|0
1730229000000|2024-10-29 19:10:00|20745.9|20715.9|20731.1|20701.1|20746.3|20716.3|20731|20701|0
1730229300000|2024-10-29 19:15:00|20731|20701|20730.2|20700.2|20735.3|20705.3|20727.2|20697.2|0
1730229600000|2024-10-29 19:20:00|20730|20700|20731.3|20701.3|20731.9|20701.9|20720.2|20690.2|0
1730229900000|2024-10-29 19:25:00|20731.2|20701.2|20730.5|20700.5|20734|20704|20726.7|20696.7|0
1730230200000|2024-10-29 19:30:00|20730.3|20700.3|20720.7|20690.7|20730.6|20700.6|20720|20690|0
1730230500000|2024-10-29 19:35:00|20720.8|20690.8|20724.2|20694.2|20725|20695|20719.2|20689.2|0
1730230800000|2024-10-29 19:40:00|20724.4|20694.4|20721.8|20691.8|20724.4|20694.4|20718.7|20688.7|0
1730231100000|2024-10-29 19:45:00|20721.6|20691.6|20714.4|20684.4|20721.6|20691.6|20712|20682|0
1730231400000|2024-10-29 19:50:00|20713.8|20683.8|20705.6|20675.6|20718.7|20688.7|20705.3|20675.3|0
1730231700000|2024-10-29 19:55:00|20705.3|20675.3|20702.5|20672.5|20705.3|20675.3|20664.2|20634.2|0
1730232000000|2024-10-29 20:00:00|20703.5|20673.5|20720.3|20690.3|20733.9|20703.9|20702|20672|0
1730232300000|2024-10-29 20:05:00|20720.6|20690.6|20735.3|20705.3|20738.2|20708.2|20718.8|20688.8|0
1730232600000|2024-10-29 20:10:00|20734.2|20704.2|20741.5|20711.5|20743.6|20713.6|20733.7|20703.7|0
1730232900000|2024-10-29 20:15:00|20740.9|20710.9|20728.2|20698.2|20740.9|20710.9|20727.7|20697.7|0
1730233200000|2024-10-29 20:20:00|20727.9|20697.9|20729.8|20699.8|20734.5|20704.5|20725.3|20695.3|0
1730233500000|2024-10-29 20:25:00|20729.5|20699.5|20736.1|20706.1|20737.2|20707.2|20726.7|20696.7|0
1730233800000|2024-10-29 20:30:00|20736.9|20706.9|20734.2|20704.2|20738.8|20708.8|20733.5|20703.5|0
1730234100000|2024-10-29 20:35:00|20733.7|20703.7|20741.8|20711.8|20741.8|20711.8|20733.5|20703.5|0
1730234400000|2024-10-29 20:40:00|20742.1|20712.1|20742.5|20712.5|20743.8|20713.8|20741.8|20711.8|0
1730234700000|2024-10-29 20:45:00|20742|20712|20744.7|20714.7|20746.8|20716.8|20741.5|20711.5|0
1730235000000|2024-10-29 20:50:00|20745|20715|20749|20719|20749.5|20719.5|20744.7|20714.7|0
1730235300000|2024-10-29 20:55:00|20748.4|20718.4|20743.8|20713.8|20748.4|20718.4|20743.4|20713.4|0
1730235600000|2024-10-29 21:00:00|20744.1|20714.1|20744.2|20714.2|20744.4|20714.4|20743.7|20713.7|0
1730235900000|2024-10-29 21:05:00|20744.3|20714.3|20748.9|20718.9|20748.9|20718.9|20744.3|20714.3|0
1730236200000|2024-10-29 21:10:00|20749|20719|20752.1|20722.1|20752.1|20722.1|20748.5|20718.5|0
1730236500000|2024-10-29 21:15:00|20751.9|20721.9|20748.6|20718.6|20752.2|20722.2|20748.3|20718.3|0
1730236800000|2024-10-29 21:20:00|20748.4|20718.4|20758.5|20728.5|20758.5|20728.5|20746.7|20716.7|0
1730237100000|2024-10-29 21:25:00|20759|20729|20758.4|20728.4|20759|20729|20756.5|20726.5|0
1730237400000|2024-10-29 21:30:00|20758.5|20728.5|20762|20732|20762.7|20732.7|20758.4|20728.4|0
1730237700000|2024-10-29 21:35:00|20761.9|20731.9|20762|20732|20762|20732|20761.5|20731.5|0
1730238000000|2024-10-29 21:40:00|20762.1|20732.1|20764.7|20734.7|20765.3|20735.3|20761|20731|0
1730238300000|2024-10-29 21:45:00|20764.6|20734.6|20766.4|20736.4|20767.7|20737.7|20764.3|20734.3|0
1730238600000|2024-10-29 21:50:00|20766.3|20736.3|20765.5|20735.5|20766.5|20736.5|20765.4|20735.4|0
1730238900000|2024-10-29 21:55:00|20765.8|20735.8|20765.6|20735.6|20766|20736|20765.5|20735.5|0
1730239200000|2024-10-29 22:00:00|20770.1|20740.1|20762.5|20732.5|20770.6|20740.6|20760.2|20730.2|0
1730239500000|2024-10-29 22:05:00|20762.8|20732.8|20774|20744|20775.1|20745.1|20762.8|20732.8|0
1730239800000|2024-10-29 22:10:00|20773.7|20743.7|20768.9|20738.9|20774.7|20744.7|20768.1|20738.1|0
1730240100000|2024-10-29 22:15:00|20768.7|20738.7|20768.3|20738.3|20769.8|20739.8|20766.6|20736.6|0
1730240400000|2024-10-29 22:20:00|20768.1|20738.1|20769.5|20739.5|20770.4|20740.4|20767.2|20737.2|0
1730240700000|2024-10-29 22:25:00|20770|20740|20770.7|20740.7|20772.2|20742.2|20769.5|20739.5|0
1730241000000|2024-10-29 22:30:00|20770.5|20740.5|20775.6|20745.6|20775.6|20745.6|20770.4|20740.4|0
1730241300000|2024-10-29 22:35:00|20775.9|20745.9|20817|20787|20817.6|20787.6|20774.5|20744.5|0
1730241600000|2024-10-29 22:40:00|20817.3|20787.3|20816.8|20786.8|20822.1|20792.1|20815.4|20785.4|0
1730241900000|2024-10-29 22:45:00|20816.3|20786.3|20818.3|20788.3|20818.8|20788.8|20815.6|20785.6|0
1730242200000|2024-10-29 22:50:00|20818.8|20788.8|20820|20790|20821.2|20791.2|20817.6|20787.6|0
1730242500000|2024-10-29 22:55:00|20820.5|20790.5|20819.5|20789.5|20821.5|20791.5|20819.5|20789.5|0
1730242800000|2024-10-29 23:00:00|20820|20790|20812.6|20782.6|20820.1|20790.1|20812.6|20782.6|0
1730243100000|2024-10-29 23:05:00|20812.1|20782.1|20809.5|20779.5|20815.7|20785.7|20808.9|20778.9|0
1730243400000|2024-10-29 23:10:00|20809.7|20779.7|20813.2|20783.2|20813.2|20783.2|20809.4|20779.4|0
1730243700000|2024-10-29 23:15:00|20813|20783|20812.2|20782.2|20815|20785|20810|20780|0
1730244000000|2024-10-29 23:20:00|20811.7|20781.7|20812.8|20782.8|20812.8|20782.8|20811.2|20781.2|0
1730244300000|2024-10-29 23:25:00|20812.5|20782.5|20817.3|20787.3|20819.3|20789.3|20812.2|20782.2|0
1730244600000|2024-10-29 23:30:00|20816.8|20786.8|20816.4|20786.4|20816.8|20786.8|20815|20785|0
1730244900000|2024-10-29 23:35:00|20815.9|20785.9|20822.9|20792.9|20825.3|20795.3|20815.3|20785.3|0
1730245200000|2024-10-29 23:40:00|20822.6|20792.6|20824.1|20794.1|20824.4|20794.4|20820.5|20790.5|0
1730245500000|2024-10-29 23:45:00|20823.9|20793.9|20821.9|20791.9|20824.4|20794.4|20821.9|20791.9|0
1730245800000|2024-10-29 23:50:00|20821.6|20791.6|20825.5|20795.5|20826|20796|20820.7|20790.7|0
1730246100000|2024-10-29 23:55:00|20826|20796|20825.7|20795.7|20828.1|20798.1|20825.7|20795.7|0
1730246400000|2024-10-30 00:00:00|20825.2|20795.2|20825.7|20795.7|20826.3|20796.3|20823.2|20793.2|0
1730246700000|2024-10-30 00:05:00|20825.9|20795.9|20824.6|20794.6|20827|20797|20817.3|20787.3|0
1730247000000|2024-10-30 00:10:00|20824.1|20794.1|20825.5|20795.5|20829.7|20799.7|20824|20794|0
1730247300000|2024-10-30 00:15:00|20825.2|20795.2|20834.2|20804.2|20834.7|20804.7|20822.1|20792.1|0
1730247600000|2024-10-30 00:20:00|20833.6|20803.6|20852.6|20822.6|20853.6|20823.6|20833.2|20803.2|0
1730247900000|2024-10-30 00:25:00|20855.1|20825.1|20862.5|20832.5|20863.9|20833.9|20855.1|20825.1|0
1730248200000|2024-10-30 00:30:00|20863.1|20833.1|20863.4|20833.4|20866.9|20836.9|20861.2|20831.2|0
1730248500000|2024-10-30 00:35:00|20862.7|20832.7|20862.9|20832.9|20863.2|20833.2|20859.7|20829.7|0
1730248800000|2024-10-30 00:40:00|20863.4|20833.4|20858.8|20828.8|20866.3|20836.3|20858.3|20828.3|0
1730249100000|2024-10-30 00:45:00|20858.3|20828.3|20846.1|20816.1|20860.4|20830.4|20846.1|20816.1|0
1730249400000|2024-10-30 00:50:00|20845.9|20815.9|20832|20802|20845.9|20815.9|20830.3|20800.3|0
1730249700000|2024-10-30 00:55:00|20832.2|20802.2|20826.9|20796.9|20833.7|20803.7|20826.4|20796.4|0
1730250000000|2024-10-30 01:00:00|20826.6|20796.6|20814.3|20784.3|20827|20797|20814.3|20784.3|0
1730250300000|2024-10-30 01:05:00|20814|20784|20809.1|20779.1|20814.6|20784.6|20808.5|20778.5|0
1730250600000|2024-10-30 01:10:00|20809.3|20779.3|20788.9|20758.9|20809.6|20779.6|20788|20758|0
1730250900000|2024-10-30 01:15:00|20789.1|20759.1|20631.1|20626.1|20789.1|20759.1|20623.1|20618.1|2516
1730251200000|2024-10-30 01:20:00|20631.6|20626.6|20579.6|20574.6|20634.1|20629.1|20572.1|20567.1|1691
1730251500000|2024-10-30 01:25:00|20580.1|20575.1|20616.1|20611.1|20621.1|20616.1|20572.6|20567.6|1056
1730251800000|2024-10-30 01:30:00|20621.1|20616.1|20634.1|20629.1|20684.6|20679.6|20613.6|20608.6|3579
1730252100000|2024-10-30 01:35:00|20637.1|20632.1|20597.1|20592.1|20644.6|20639.6|20577.1|20572.1|2542
1730252400000|2024-10-30 01:40:00|20597.6|20592.6|20548.6|20543.6|20618.1|20613.1|20546.6|20541.6|1981
1730252700000|2024-10-30 01:45:00|20548.1|20543.1|20509.6|20504.6|20553.6|20548.6|20500.1|20495.1|2327
1730253000000|2024-10-30 01:50:00|20512.6|20507.6|20641.1|20636.1|20648.1|20643.1|20487.1|20482.1|3982
1730253300000|2024-10-30 01:55:00|20643.1|20638.1|20603.6|20598.6|20671.6|20666.6|20591.6|20586.6|2154
1730253600000|2024-10-30 02:00:00|20604.6|20599.6|20592.6|20587.6|20632.6|20627.6|20581.6|20576.6|1440
1730253900000|2024-10-30 02:05:00|20592.1|20587.1|20585.1|20580.1|20606.6|20601.6|20564.1|20559.1|1171
1730254200000|2024-10-30 02:10:00|20583.6|20578.6|20546.6|20541.6|20598.6|20593.6|20543.1|20538.1|1276
1730254500000|2024-10-30 02:15:00|20549.6|20544.6|20536.6|20531.6|20563.1|20558.1|20525.6|20520.6|1195
1730254800000|2024-10-30 02:20:00|20536.1|20531.1|20528.1|20523.1|20572.6|20567.6|20521.6|20516.6|1492
1730255100000|2024-10-30 02:25:00|20528.6|20523.6|20517.6|20512.6|20537.6|20532.6|20511.1|20506.1|1037
1730255400000|2024-10-30 02:30:00|20518.6|20513.6|20500.6|20495.6|20532.1|20527.1|20496.1|20491.1|1115
1730255700000|2024-10-30 02:35:00|20500.1|20495.1|20521.6|20516.6|20527.6|20522.6|20487.6|20482.6|1266
1730256000000|2024-10-30 02:40:00|20522.6|20517.6|20522.6|20517.6|20540.1|20535.1|20520.6|20515.6|997
1730256300000|2024-10-30 02:45:00|20522.1|20517.1|20518.6|20513.6|20544.6|20539.6|20509.6|20504.6|762
1730256600000|2024-10-30 02:50:00|20518.1|20513.1|20536.1|20531.1|20566.1|20561.1|20517.1|20512.1|1294
1730256900000|2024-10-30 02:55:00|20535.1|20530.1|20495.6|20490.6|20547.1|20542.1|20491.6|20486.6|968
1730257200000|2024-10-30 03:00:00|20496.1|20491.1|20482.6|20477.6|20526.1|20521.1|20470.1|20465.1|1590
1730257500000|2024-10-30 03:05:00|20483.6|20478.6|20478.6|20473.6|20507.6|20502.6|20478.6|20473.6|1026
1730257800000|2024-10-30 03:10:00|20479.1|20474.1|20471.6|20466.6|20492.6|20487.6|20468.6|20463.6|707
1730258100000|2024-10-30 03:15:00|20470.6|20465.6|20439.6|20434.6|20479.6|20474.6|20435.1|20430.1|1380
1730258400000|2024-10-30 03:20:00|20440.1|20435.1|20415.6|20410.6|20446.6|20441.6|20411.1|20406.1|1445
1730258700000|2024-10-30 03:25:00|20416.1|20411.1|20376.6|20371.6|20430.6|20425.6|20360.6|20355.6|2663
1730259000000|2024-10-30 03:30:00|20374.6|20369.6|20334.1|20329.1|20385.1|20380.1|20331.1|20326.1|1347
1730259300000|2024-10-30 03:35:00|20334.6|20329.6|20340.6|20335.6|20356.1|20351.1|20334.1|20329.1|1177
1730259600000|2024-10-30 03:40:00|20341.6|20336.6|20312.6|20307.6|20354.6|20349.6|20312.6|20307.6|1306
1730259900000|2024-10-30 03:45:00|20313.6|20308.6|20342.6|20337.6|20363.6|20358.6|20313.6|20308.6|1166
1730260200000|2024-10-30 03:50:00|20342.1|20337.1|20319.6|20314.6|20356.1|20351.1|20313.6|20308.6|871
1730260500000|2024-10-30 03:55:00|20322.6|20317.6|20327.1|20322.1|20330.6|20325.6|20307.1|20302.1|908
1730260800000|2024-10-30 04:00:00|20330.6|20300.6|20329.8|20299.8|20333|20303|20327.7|20297.7|1
1730261100000|2024-10-30 04:05:00|20329.3|20299.3|20333.4|20303.4|20333.4|20303.4|20328.8|20298.8|0
1730261400000|2024-10-30 04:10:00|20333.5|20303.5|20342.2|20312.2|20343.8|20313.8|20333.5|20303.5|0
1730261700000|2024-10-30 04:15:00|20342.3|20312.3|20351.7|20321.7|20352.5|20322.5|20340.9|20310.9|0
1730262000000|2024-10-30 04:20:00|20351.8|20321.8|20349.1|20319.1|20352.3|20322.3|20349.1|20319.1|0
1730262300000|2024-10-30 04:25:00|20349.4|20319.4|20347.8|20317.8|20350.7|20320.7|20346.2|20316.2|0
1730262600000|2024-10-30 04:30:00|20348|20318|20351.5|20321.5|20351.5|20321.5|20347.2|20317.2|0
1730262900000|2024-10-30 04:35:00|20352|20322|20349|20319|20352|20322|20347.8|20317.8|0
1730263200000|2024-10-30 04:40:00|20348.7|20318.7|20349.6|20319.6|20350.1|20320.1|20348.3|20318.3|0
1730263500000|2024-10-30 04:45:00|20350.2|20320.2|20347.3|20317.3|20350.9|20320.9|20346.8|20316.8|0
1730263800000|2024-10-30 04:50:00|20347.1|20317.1|20346|20316|20347.1|20317.1|20344.4|20314.4|0
1730264100000|2024-10-30 04:55:00|20345.7|20315.7|20345.1|20315.1|20346.8|20316.8|20345|20315|9
1730264400000|2024-10-30 05:00:00|20345|20315|20282.6|20277.6|20345|20338.1|20282.6|20277.6|2107
1730264700000|2024-10-30 05:05:00|20284.1|20279.1|20275.6|20270.6|20299.6|20294.6|20270.6|20265.6|1551
1730265000000|2024-10-30 05:10:00|20275.1|20270.1|20283.6|20278.6|20320.1|20315.1|20271.6|20266.6|1151
1730265300000|2024-10-30 05:15:00|20284.6|20279.6|20272.6|20267.6|20299.6|20294.6|20266.6|20261.6|821
1730265600000|2024-10-30 05:20:00|20276.1|20271.1|20298.6|20293.6|20307.1|20302.1|20272.6|20267.6|766
1730265900000|2024-10-30 05:25:00|20298.1|20293.1|20330.1|20325.1|20341.1|20336.1|20293.6|20288.6|1354
1730266200000|2024-10-30 05:30:00|20330.6|20325.6|20329.6|20324.6|20356.6|20351.6|20325.6|20320.6|1535
1730266500000|2024-10-30 05:35:00|20329.1|20324.1|20310.1|20305.1|20349.1|20344.1|20309.6|20304.6|726
1730266800000|2024-10-30 05:40:00|20311.6|20306.6|20321.1|20316.1|20333.1|20328.1|20311.6|20306.6|705
1730267100000|2024-10-30 05:45:00|20321.6|20316.6|20297.6|20292.6|20330.6|20325.6|20296.1|20291.1|728
1730267400000|2024-10-30 05:50:00|20301.6|20296.6|20366.6|20361.6|20370.1|20365.1|20289.1|20284.1|1456
1730267700000|2024-10-30 05:55:00|20364.6|20359.6|20337.6|20332.6|20387.1|20382.1|20331.6|20326.6|1296
1730268000000|2024-10-30 06:00:00|20339.1|20334.1|20303.6|20298.6|20350.6|20345.6|20296.1|20291.1|1343
1730268300000|2024-10-30 06:05:00|20304.1|20299.1|20307.6|20302.6|20326.6|20321.6|20301.1|20296.1|769
1730268600000|2024-10-30 06:10:00|20308.6|20303.6|20323.1|20318.1|20339.1|20334.1|20308.1|20303.1|821
1730268900000|2024-10-30 06:15:00|20323.6|20318.6|20356.6|20351.6|20361.6|20356.6|20317.6|20312.6|974
1730269200000|2024-10-30 06:20:00|20357.6|20352.6|20342.1|20337.1|20363.1|20358.1|20333.6|20328.6|769
1730269500000|2024-10-30 06:25:00|20343.6|20338.6|20370.6|20365.6|20384.6|20379.6|20335.1|20330.1|1074
1730269800000|2024-10-30 06:30:00|20371.1|20366.1|20370.6|20365.6|20398.6|20393.6|20367.6|20362.6|1750
1730270100000|2024-10-30 06:35:00|20372.6|20367.6|20397.1|20392.1|20418.6|20413.6|20367.6|20362.6|1686
1730270400000|2024-10-30 06:40:00|20398.6|20393.6|20398.6|20393.6|20415.6|20410.6|20397.6|20392.6|1157
1730270700000|2024-10-30 06:45:00|20399.1|20394.1|20376.6|20371.6|20404.1|20399.1|20370.1|20365.1|989
1730271000000|2024-10-30 06:50:00|20377.6|20372.6|20361.6|20356.6|20381.1|20376.1|20357.1|20352.1|1116
1730271300000|2024-10-30 06:55:00|20361.1|20356.1|20358.6|20353.6|20372.6|20367.6|20352.1|20347.1|802
1730271600000|2024-10-30 07:00:00|20359.1|20354.1|20353.6|20348.6|20370.1|20365.1|20350.1|20345.1|781
1730271900000|2024-10-30 07:05:00|20353.1|20348.1|20347.1|20342.1|20371.6|20366.6|20344.6|20339.6|703
1730272200000|2024-10-30 07:10:00|20346.1|20341.1|20354.6|20349.6|20364.1|20359.1|20342.6|20337.6|833
1730272500000|2024-10-30 07:15:00|20353.6|20348.6|20362.1|20357.1|20377.6|20372.6|20353.6|20348.6|739
1730272800000|2024-10-30 07:20:00|20363.1|20358.1|20357.6|20352.6|20371.1|20366.1|20353.1|20348.1|589
1730273100000|2024-10-30 07:25:00|20360.6|20355.6|20357.1|20352.1|20371.1|20366.1|20348.6|20343.6|864
1730273400000|2024-10-30 07:30:00|20356.1|20351.1|20375.1|20370.1|20381.1|20376.1|20352.6|20347.6|943
1730273700000|2024-10-30 07:35:00|20374.6|20369.6|20355.1|20350.1|20385.6|20380.6|20349.6|20344.6|981
1730274000000|2024-10-30 07:40:00|20354.6|20349.6|20346.1|20341.1|20360.6|20355.6|20342.6|20337.6|696
1730274300000|2024-10-30 07:45:00|20347.6|20342.6|20360.6|20355.6|20365.1|20360.1|20347.6|20342.6|978
1730274600000|2024-10-30 07:50:00|20361.1|20356.1|20347.1|20342.1|20365.1|20360.1|20339.6|20334.6|863
1730274900000|2024-10-30 07:55:00|20348.6|20343.6|20341.6|20336.6|20355.1|20350.1|20335.1|20330.1|1475
1730275200000|2024-10-30 08:00:00|20339.4|20334.4|20362.4|20357.4|20362.4|20357.4|20336.9|20331.9|1027
1730275500000|2024-10-30 08:05:00|20362.9|20357.9|20357.4|20352.4|20376.4|20371.4|20346.9|20341.9|1080
1730275800000|2024-10-30 08:10:00|20361.4|20356.4|20364.4|20359.4|20371.9|20366.9|20354.9|20349.9|848
1730276100000|2024-10-30 08:15:00|20364.9|20359.9|20352.9|20347.9|20372.9|20367.9|20352.4|20347.4|721
1730276400000|2024-10-30 08:20:00|20353.4|20348.4|20364.9|20359.9|20367.9|20362.9|20345.4|20340.4|506
1730276700000|2024-10-30 08:25:00|20364.4|20359.4|20378.4|20373.4|20382.9|20377.9|20361.9|20356.9|984
1730277000000|2024-10-30 08:30:00|20391|20361|20389.4|20359.4|20392.2|20362.2|20386.7|20356.7|2
1730277300000|2024-10-30 08:35:00|20389.9|20359.9|20386.6|20356.6|20392|20362|20385.8|20355.8|345
1730277600000|2024-10-30 08:40:00|20386.3|20356.3|20380.9|20350.9|20386.6|20356.6|20380|20350|0
1730277900000|2024-10-30 08:45:00|20381.2|20351.2|20380.6|20350.6|20383|20353|20375.5|20345.5|0
1730278200000|2024-10-30 08:50:00|20380.8|20350.8|20381.1|20351.1|20384.7|20354.7|20379.2|20349.2|0
1730278500000|2024-10-30 08:55:00|20380.5|20350.5|20377.6|20347.6|20380.5|20350.5|20375.9|20345.9|0
1730278800000|2024-10-30 09:00:00|20377.3|20347.3|20372.2|20342.2|20378.4|20348.4|20370.5|20340.5|0
1730279100000|2024-10-30 09:05:00|20372.5|20342.5|20376.9|20346.9|20380.1|20350.1|20371.5|20341.5|0
1730279400000|2024-10-30 09:10:00|20377.1|20347.1|20381.8|20351.8|20382.1|20352.1|20375.4|20345.4|0
1730279700000|2024-10-30 09:15:00|20381.3|20351.3|20352.4|20344.4|20381.3|20365.9|20337.4|20329.4|255
1730280000000|2024-10-30 09:20:00|20352.9|20344.9|20361.9|20353.9|20363.4|20355.4|20345.4|20337.4|69
1730280300000|2024-10-30 09:25:00|20361.4|20353.4|20343.9|20335.9|20362.4|20354.4|20336.9|20328.9|99
1730280600000|2024-10-30 09:30:00|20343.4|20335.4|20328.9|20320.9|20344.4|20336.4|20325.4|20317.4|123
1730280900000|2024-10-30 09:35:00|20330.4|20322.4|20334.9|20326.9|20340.9|20332.9|20328.9|20320.9|148
1730281200000|2024-10-30 09:40:00|20335.4|20327.4|20316.4|20308.4|20336.4|20328.4|20310.4|20302.4|123
1730281500000|2024-10-30 09:45:00|20315.9|20307.9|20331.9|20323.9|20331.9|20323.9|20310.4|20302.4|100
1730281800000|2024-10-30 09:50:00|20331.4|20323.4|20331.4|20323.4|20336.4|20328.4|20328.4|20320.4|31
1730282100000|2024-10-30 09:55:00|20330.9|20322.9|20335.4|20327.4|20338.4|20330.4|20329.9|20321.9|56
1730282400000|2024-10-30 10:00:00|20332.9|20324.9|20336.9|20328.9|20340.4|20332.4|20328.4|20320.4|77
1730282700000|2024-10-30 10:05:00|20337.4|20329.4|20332.9|20324.9|20339.4|20331.4|20326.4|20318.4|60
1730283000000|2024-10-30 10:10:00|20331.4|20323.4|20337.4|20329.4|20344.4|20336.4|20325.9|20317.9|97
1730283300000|2024-10-30 10:15:00|20337.9|20329.9|20327.9|20319.9|20338.9|20330.9|20326.4|20318.4|79
1730283600000|2024-10-30 10:20:00|20327.4|20319.4|20321.9|20313.9|20333.9|20325.9|20318.4|20310.4|142
1730283900000|2024-10-30 10:25:00|20321.4|20313.4|20322.4|20314.4|20323.4|20315.4|20314.4|20306.4|88
1730284200000|2024-10-30 10:30:00|20322.9|20314.9|20299.9|20291.9|20323.4|20315.4|20299.4|20291.4|97
1730284500000|2024-10-30 10:35:00|20298.4|20290.4|20286.9|20278.9|20299.9|20291.9|20277.4|20269.4|237
1730284800000|2024-10-30 10:40:00|20286.4|20278.4|20283.4|20275.4|20286.9|20278.9|20282.9|20274.9|12
1730285100000|2024-10-30 10:45:00|20299.9|20291.9|20295.4|20287.4|20299.9|20291.9|20288.4|20280.4|45
1730285400000|2024-10-30 10:50:00|20294.9|20286.9|20290.4|20282.4|20297.4|20289.4|20286.9|20278.9|32
1730285700000|2024-10-30 10:55:00|20289.9|20281.9|20310.4|20302.4|20313.4|20305.4|20289.4|20281.4|60
1730286000000|2024-10-30 11:00:00|20310.9|20302.9|20307.4|20299.4|20316.9|20308.9|20303.9|20295.9|71
1730286300000|2024-10-30 11:05:00|20307.9|20299.9|20321.9|20313.9|20323.9|20315.9|20307.4|20299.4|73
1730286600000|2024-10-30 11:10:00|20321.4|20313.4|20319.4|20311.4|20330.4|20322.4|20317.9|20309.9|64
1730286900000|2024-10-30 11:15:00|20318.9|20310.9|20307.9|20299.9|20322.9|20314.9|20306.4|20298.4|39
1730287200000|2024-10-30 11:20:00|20307.4|20299.4|20305.9|20297.9|20309.4|20301.4|20302.9|20294.9|26
1730287500000|2024-10-30 11:25:00|20304.9|20296.9|20297.4|20289.4|20310.4|20302.4|20297.4|20289.4|60
1730287800000|2024-10-30 11:30:00|20296.9|20288.9|20299.4|20291.4|20307.4|20299.4|20293.9|20285.9|144
1730288100000|2024-10-30 11:35:00|20299.9|20291.9|20304.4|20296.4|20304.9|20296.9|20295.9|20287.9|47
1730288400000|2024-10-30 11:40:00|20303.9|20295.9|20305.4|20297.4|20305.4|20297.4|20297.9|20289.9|54
1730288700000|2024-10-30 11:45:00|20305.9|20297.9|20279.4|20271.4|20308.9|20300.9|20277.4|20269.4|121
1730289000000|2024-10-30 11:50:00|20278.9|20270.9|20288.4|20280.4|20291.4|20283.4|20277.4|20269.4|87
1730289300000|2024-10-30 11:55:00|20288.9|20280.9|20290.9|20282.9|20292.9|20284.9|20286.9|20278.9|29
1730289600000|2024-10-30 12:00:00|20289.9|20281.9|20277.9|20269.9|20291.9|20283.9|20269.9|20261.9|79
1730289900000|2024-10-30 12:05:00|20278.4|20270.4|20280.9|20272.9|20287.9|20279.9|20274.4|20266.4|87
1730290200000|2024-10-30 12:10:00|20279.4|20271.4|20304.9|20296.9|20305.4|20297.4|20277.9|20269.9|144
1730290500000|2024-10-30 12:15:00|20305.4|20297.4|20283.4|20275.4|20311.4|20303.4|20277.4|20269.4|182
1730290800000|2024-10-30 12:20:00|20282.9|20274.9|20256.9|20248.9|20287.4|20279.4|20256.4|20248.4|169
1730291100000|2024-10-30 12:25:00|20256.4|20248.4|20257.4|20249.4|20261.4|20253.4|20254.4|20246.4|110
1730291400000|2024-10-30 12:30:00|20255.9|20247.9|20252.4|20244.4|20259.9|20251.9|20245.9|20237.9|161
1730291700000|2024-10-30 12:35:00|20251.9|20243.9|20269.9|20261.9|20272.4|20264.4|20250.4|20242.4|107
1730292000000|2024-10-30 12:40:00|20270.4|20262.4|20255.4|20247.4|20275.9|20267.9|20254.9|20246.9|80
1730292300000|2024-10-30 12:45:00|20254.9|20246.9|20253.9|20245.9|20257.9|20249.9|20245.4|20237.4|85
1730292600000|2024-10-30 12:50:00|20254.4|20246.4|20249.4|20241.4|20262.9|20254.9|20248.4|20240.4|106
1730292900000|2024-10-30 12:55:00|20249.9|20241.9|20255.4|20247.4|20255.9|20247.9|20246.9|20238.9|27
1730293200000|2024-10-30 13:00:00|20255.9|20247.9|20247.4|20239.4|20261.9|20253.9|20244.9|20236.9|89
1730293500000|2024-10-30 13:05:00|20247.9|20239.9|20243.9|20235.9|20249.4|20241.4|20238.9|20230.9|97
1730293800000|2024-10-30 13:10:00|20243.4|20235.4|20260.4|20252.4|20260.4|20252.4|20241.9|20233.9|80
1730294100000|2024-10-30 13:15:00|20259.9|20251.9|20257.4|20249.4|20263.4|20255.4|20252.4|20244.4|82
1730294400000|2024-10-30 13:20:00|20256.9|20248.9|20267.9|20259.9|20267.9|20259.9|20251.4|20243.4|53
1730294700000|2024-10-30 13:25:00|20267.4|20259.4|20270.9|20262.9|20280.4|20272.4|20266.9|20258.9|154
1730295000000|2024-10-30 13:30:00|20270.4|20262.4|20289.9|20281.9|20310.4|20302.4|20233.9|20225.9|781
1730295300000|2024-10-30 13:35:00|20290.4|20282.4|20359.4|20351.4|20365.4|20357.4|20287.9|20279.9|616
1730295600000|2024-10-30 13:40:00|20359.9|20351.9|20329.4|20321.4|20365.9|20357.9|20320.4|20312.4|438
1730295900000|2024-10-30 13:45:00|20329.9|20321.9|20348.4|20340.4|20363.4|20355.4|20316.9|20308.9|232
1730296200000|2024-10-30 13:50:00|20347.9|20339.9|20401.4|20393.4|20403.9|20395.9|20344.4|20336.4|367
1730296500000|2024-10-30 13:55:00|20401.9|20393.9|20405.4|20397.4|20411.9|20403.9|20393.9|20385.9|292
1730296800000|2024-10-30 14:00:00|20405.9|20397.9|20393.4|20385.4|20406.4|20398.4|20374.9|20366.9|256
1730297100000|2024-10-30 14:05:00|20393.9|20385.9|20413.9|20405.9|20419.9|20411.9|20377.9|20369.9|223
1730297400000|2024-10-30 14:10:00|20413.4|20405.4|20428.9|20420.9|20430.9|20422.9|20400.9|20392.9|189
1730297700000|2024-10-30 14:15:00|20429.4|20421.4|20421.4|20413.4|20431.9|20423.9|20412.4|20404.4|191
1730298000000|2024-10-30 14:20:00|20420.9|20412.9|20423.4|20415.4|20436.4|20428.4|20417.9|20409.9|96
1730298300000|2024-10-30 14:25:00|20422.9|20414.9|20439.4|20431.4|20456.9|20448.9|20421.9|20413.9|210
1730298600000|2024-10-30 14:30:00|20438.9|20430.9|20436.4|20428.4|20448.4|20440.4|20431.4|20423.4|109
1730298900000|2024-10-30 14:35:00|20436.9|20428.9|20459.4|20451.4|20461.4|20453.4|20425.9|20417.9|356
1730299200000|2024-10-30 14:40:00|20459.9|20451.9|20422.9|20414.9|20463.9|20455.9|20411.9|20403.9|374
1730299500000|2024-10-30 14:45:00|20422.4|20414.4|20415.4|20407.4|20422.9|20414.9|20400.4|20392.4|221
1730299800000|2024-10-30 14:50:00|20415.9|20407.9|20421.4|20413.4|20428.9|20420.9|20399.9|20391.9|215
1730300100000|2024-10-30 14:55:00|20421.9|20413.9|20432.4|20424.4|20438.4|20430.4|20415.4|20407.4|104
1730300400000|2024-10-30 15:00:00|20433.4|20425.4|20410.9|20402.9|20434.4|20426.4|20402.9|20394.9|105
1730300700000|2024-10-30 15:05:00|20409.9|20401.9|20418.4|20410.4|20424.9|20416.9|20405.4|20397.4|111
1730301000000|2024-10-30 15:10:00|20418.9|20410.9|20410.4|20402.4|20421.9|20413.9|20398.9|20390.9|103
1730301300000|2024-10-30 15:15:00|20410.9|20402.9|20420.4|20412.4|20423.9|20415.9|20407.9|20399.9|53
1730301600000|2024-10-30 15:20:00|20421.4|20413.4|20420.4|20412.4|20423.4|20415.4|20410.4|20402.4|80
1730301900000|2024-10-30 15:25:00|20420.9|20412.9|20427.4|20419.4|20431.9|20423.9|20408.9|20400.9|108
1730302200000|2024-10-30 15:30:00|20428.4|20420.4|20422.4|20414.4|20442.4|20434.4|20420.4|20412.4|132
1730302500000|2024-10-30 15:35:00|20421.9|20413.9|20415.4|20407.4|20434.4|20426.4|20413.9|20405.9|110
1730302800000|2024-10-30 15:40:00|20416.9|20408.9|20435.9|20427.9|20435.9|20427.9|20416.9|20408.9|139
1730303100000|2024-10-30 15:45:00|20436.4|20428.4|20448.9|20440.9|20449.4|20441.4|20432.9|20424.9|80
1730303400000|2024-10-30 15:50:00|20449.9|20441.9|20454.4|20446.4|20455.9|20447.9|20443.9|20435.9|100
1730303700000|2024-10-30 15:55:00|20454.9|20446.9|20445.9|20437.9|20455.4|20447.4|20437.4|20429.4|83
1730304000000|2024-10-30 16:00:00|20445.4|20437.4|20427.9|20419.9|20450.9|20442.9|20422.9|20414.9|139
1730304300000|2024-10-30 16:05:00|20428.4|20420.4|20415.9|20407.9|20431.4|20423.4|20409.4|20401.4|159
1730304600000|2024-10-30 16:10:00|20416.4|20408.4|20406.4|20398.4|20422.4|20414.4|20406.4|20398.4|76
1730304900000|2024-10-30 16:15:00|20407.9|20399.9|20412.9|20404.9|20418.9|20410.9|20406.4|20398.4|79
1730305200000|2024-10-30 16:20:00|20413.4|20405.4|20409.4|20401.4|20422.9|20414.9|20407.9|20399.9|48
1730305500000|2024-10-30 16:25:00|20408.9|20400.9|20410.4|20402.4|20417.4|20409.4|20403.4|20395.4|66
1730305800000|2024-10-30 16:30:00|20408.9|20400.9|20402.4|20394.4|20409.4|20401.4|20398.9|20390.9|69
1730306100000|2024-10-30 16:35:00|20402.9|20394.9|20417.9|20409.9|20419.4|20411.4|20398.4|20390.4|67
1730306400000|2024-10-30 16:40:00|20417.4|20409.4|20425.9|20417.9|20429.9|20421.9|20410.9|20402.9|66
1730306700000|2024-10-30 16:45:00|20426.4|20418.4|20431.4|20423.4|20434.4|20426.4|20422.4|20414.4|67
1730307000000|2024-10-30 16:50:00|20431.9|20423.9|20427.9|20419.9|20434.4|20426.4|20423.9|20415.9|42
1730307300000|2024-10-30 16:55:00|20428.4|20420.4|20415.4|20407.4|20429.4|20421.4|20413.9|20405.9|63
1730307600000|2024-10-30 17:00:00|20414.9|20406.9|20414.4|20406.4|20419.9|20411.9|20409.4|20401.4|34
1730307900000|2024-10-30 17:05:00|20413.9|20405.9|20409.9|20401.9|20417.4|20409.4|20406.9|20398.9|34
1730308200000|2024-10-30 17:10:00|20408.4|20400.4|20413.4|20405.4|20419.9|20411.9|20406.9|20398.9|47
1730308500000|2024-10-30 17:15:00|20412.9|20404.9|20423.4|20415.4|20423.4|20415.4|20412.9|20404.9|34
1730308800000|2024-10-30 17:20:00|20422.9|20414.9|20423.4|20415.4|20430.4|20422.4|20419.4|20411.4|31
1730309100000|2024-10-30 17:25:00|20423.9|20415.9|20410.4|20402.4|20430.9|20422.9|20407.9|20399.9|24
1730309400000|2024-10-30 17:30:00|20409.9|20401.9|20400.4|20392.4|20417.4|20409.4|20398.9|20390.9|22
1730309700000|2024-10-30 17:35:00|20399.9|20391.9|20414.9|20406.9|20424.9|20416.9|20399.9|20391.9|93
1730310000000|2024-10-30 17:40:00|20414.4|20406.4|20420.9|20412.9|20421.4|20413.4|20405.9|20397.9|31
1730310300000|2024-10-30 17:45:00|20420.4|20412.4|20416.4|20408.4|20430.9|20422.9|20413.4|20405.4|103
1730310600000|2024-10-30 17:50:00|20416.9|20408.9|20412.9|20404.9|20418.4|20410.4|20405.9|20397.9|23
1730310900000|2024-10-30 17:55:00|20413.4|20405.4|20409.9|20401.9|20413.9|20405.9|20407.4|20399.4|24
1730311200000|2024-10-30 18:00:00|20410.4|20402.4|20423.4|20415.4|20423.9|20415.9|20404.9|20396.9|52
1730311500000|2024-10-30 18:05:00|20422.9|20414.9|20428.9|20420.9|20434.4|20426.4|20419.9|20411.9|61
1730311800000|2024-10-30 18:10:00|20428.4|20420.4|20442.9|20434.9|20443.9|20435.9|20428.4|20420.4|70
1730312100000|2024-10-30 18:15:00|20443.4|20435.4|20448.9|20440.9|20454.9|20446.9|20439.9|20431.9|156
1730312400000|2024-10-30 18:20:00|20448.4|20440.4|20459.9|20451.9|20460.4|20452.4|20447.9|20439.9|93
1730312700000|2024-10-30 18:25:00|20461.9|20453.9|20454.4|20446.4|20461.9|20453.9|20452.4|20444.4|76
1730313000000|2024-10-30 18:30:00|20453.9|20445.9|20442.4|20434.4|20458.9|20450.9|20441.4|20433.4|93
1730313300000|2024-10-30 18:35:00|20442.9|20434.9|20448.9|20440.9|20450.4|20442.4|20438.9|20430.9|122
1730313600000|2024-10-30 18:40:00|20449.4|20441.4|20446.4|20438.4|20459.4|20451.4|20445.4|20437.4|61
1730313900000|2024-10-30 18:45:00|20446.9|20438.9|20445.4|20437.4|20452.9|20444.9|20437.4|20429.4|47
1730314200000|2024-10-30 18:50:00|20444.9|20436.9|20454.9|20446.9|20458.4|20450.4|20444.9|20436.9|42
1730314500000|2024-10-30 18:55:00|20455.4|20447.4|20469.9|20439.9|20469.9|20455.9|20451.9|20439.5|79
1730314800000|2024-10-30 19:00:00|20469.6|20439.6|20447.4|20417.4|20469.7|20439.7|20444.2|20414.2|0
1730315100000|2024-10-30 19:05:00|20447.5|20417.5|20457.8|20427.8|20458|20428|20440|20410|0
1730315400000|2024-10-30 19:10:00|20457.9|20427.9|20479|20449|20479|20449|20457.9|20427.9|0
1730315700000|2024-10-30 19:15:00|20479.1|20449.1|20462.6|20432.6|20479.1|20449.1|20461.1|20431.1|0
1730316000000|2024-10-30 19:20:00|20462.4|20432.4|20458|20428|20463.5|20433.5|20452.8|20422.8|0
1730316300000|2024-10-30 19:25:00|20457.9|20427.9|20447.2|20417.2|20459.5|20429.5|20447.2|20417.2|0
1730316600000|2024-10-30 19:30:00|20447.1|20417.1|20438.1|20408.1|20450.5|20420.5|20438|20408|0
1730316900000|2024-10-30 19:35:00|20438.3|20408.3|20438.4|20408.4|20438.8|20408.8|20430.2|20400.2|0
1730317200000|2024-10-30 19:40:00|20438.5|20408.5|20432.7|20402.7|20438.5|20408.5|20432.5|20402.5|0
1730317500000|2024-10-30 19:45:00|20432.8|20402.8|20440.6|20410.6|20448|20418|20432.8|20402.8|0
1730317800000|2024-10-30 19:50:00|20440.5|20410.5|20443.6|20413.6|20449.9|20419.9|20439.8|20409.8|0
1730318100000|2024-10-30 19:55:00|20443.8|20413.8|20422.4|20392.4|20444.1|20414.1|20399.9|20369.9|0
1730318400000|2024-10-30 20:00:00|20423|20393|20433.6|20403.6|20436.9|20406.9|20397.4|20367.4|0
1730318700000|2024-10-30 20:05:00|20433.3|20403.3|20417.4|20387.4|20434.3|20404.3|20408|20378|0
1730319000000|2024-10-30 20:10:00|20417.9|20387.9|20410.9|20380.9|20421.3|20391.3|20399.9|20369.9|0
1730319300000|2024-10-30 20:15:00|20411.9|20381.9|20410.3|20380.3|20414.7|20384.7|20409|20379|0
1730319600000|2024-10-30 20:20:00|20409.8|20379.8|20407|20377|20412.2|20382.2|20405.3|20375.3|0
1730319900000|2024-10-30 20:25:00|20407.6|20377.6|20423.7|20393.7|20423.7|20393.7|20407.6|20377.6|0
1730320200000|2024-10-30 20:30:00|20423.4|20393.4|20421.5|20391.5|20428.2|20398.2|20418.6|20388.6|0
1730320500000|2024-10-30 20:35:00|20422|20392|20416.7|20386.7|20422|20392|20414.5|20384.5|0
1730320800000|2024-10-30 20:40:00|20417|20387|20413.4|20383.4|20417|20387|20409.7|20379.7|0
1730321100000|2024-10-30 20:45:00|20413.9|20383.9|20416.2|20386.2|20418.3|20388.3|20413.8|20383.8|0
1730321400000|2024-10-30 20:50:00|20416.4|20386.4|20411.4|20381.4|20416.4|20386.4|20409.9|20379.9|0
1730321700000|2024-10-30 20:55:00|20410.9|20380.9|20413.7|20383.7|20415|20385|20409.4|20379.4|0
1730322000000|2024-10-30 21:00:00|20413.6|20383.6|20414.9|20384.9|20415.4|20385.4|20413.6|20383.6|0
1730322300000|2024-10-30 21:05:00|20415.5|20385.5|20412.8|20382.8|20416|20386|20412.2|20382.2|0
1730322600000|2024-10-30 21:10:00|20413|20383|20413.3|20383.3|20413.9|20383.9|20411.7|20381.7|0
1730322900000|2024-10-30 21:15:00|20412.9|20382.9|20409.9|20379.9|20413.6|20383.6|20409.4|20379.4|0
1730323200000|2024-10-30 21:20:00|20409.8|20379.8|20412.8|20382.8|20412.8|20382.8|20409.4|20379.4|0
1730323500000|2024-10-30 21:25:00|20413.3|20383.3|20411|20381|20413.4|20383.4|20410.4|20380.4|0
1730323800000|2024-10-30 21:30:00|20409.7|20379.7|20393.7|20363.7|20409.7|20379.7|20393.7|20363.7|0
1730324100000|2024-10-30 21:35:00|20393.3|20363.3|20398.7|20368.7|20399.6|20369.6|20392.5|20362.5|0
1730324400000|2024-10-30 21:40:00|20398.8|20368.8|20398.9|20368.9|20399.6|20369.6|20397.4|20367.4|0
1730324700000|2024-10-30 21:45:00|20399.2|20369.2|20396.8|20366.8|20399.2|20369.2|20396.3|20366.3|0
1730325000000|2024-10-30 21:50:00|20396.7|20366.7|20398.2|20368.2|20399.4|20369.4|20396.1|20366.1|0
1730325300000|2024-10-30 21:55:00|20398.3|20368.3|20393.3|20363.3|20399|20369|20393.3|20363.3|0
1730325600000|2024-10-30 22:00:00|20393|20363|20380.7|20350.7|20401.6|20371.6|20374.2|20344.2|0
1730325900000|2024-10-30 22:05:00|20380.5|20350.5|20382|20352|20390.7|20360.7|20377.9|20347.9|0
1730326200000|2024-10-30 22:10:00|20382.6|20352.6|20381.2|20351.2|20383.8|20353.8|20378|20348|0
1730326500000|2024-10-30 22:15:00|20381.4|20351.4|20383.4|20353.4|20386.3|20356.3|20379.8|20349.8|0
1730326800000|2024-10-30 22:20:00|20383.2|20353.2|20380.8|20350.8|20384.9|20354.9|20379.7|20349.7|0
1730327100000|2024-10-30 22:25:00|20380.3|20350.3|20387.7|20357.7|20389.1|20359.1|20380.2|20350.2|0
1730327400000|2024-10-30 22:30:00|20387.9|20357.9|20386.5|20356.5|20389.4|20359.4|20384.2|20354.2|0
1730327700000|2024-10-30 22:35:00|20387|20357|20388.2|20358.2|20390.8|20360.8|20385.9|20355.9|0
1730328000000|2024-10-30 22:40:00|20388.4|20358.4|20392|20362|20394.9|20364.9|20386.2|20356.2|0
1730328300000|2024-10-30 22:45:00|20392.5|20362.5|20386.6|20356.6|20392.6|20362.6|20384.1|20354.1|0
1730328600000|2024-10-30 22:50:00|20386.4|20356.4|20385.8|20355.8|20387.9|20357.9|20383.8|20353.8|0
1730328900000|2024-10-30 22:55:00|20385.6|20355.6|20387|20357|20387|20357|20383.9|20353.9|0
1730329200000|2024-10-30 23:00:00|20386.5|20356.5|20388.2|20358.2|20388.2|20358.2|20383.6|20353.6|0
1730329500000|2024-10-30 23:05:00|20387.9|20357.9|20388.8|20358.8|20390.5|20360.5|20387|20357|0
1730329800000|2024-10-30 23:10:00|20389.3|20359.3|20396.3|20366.3|20398.6|20368.6|20387|20357|0
1730330100000|2024-10-30 23:15:00|20395.8|20365.8|20395.2|20365.2|20398.6|20368.6|20395.2|20365.2|0
1730330400000|2024-10-30 23:20:00|20394.9|20364.9|20393.2|20363.2|20394.9|20364.9|20391.4|20361.4|0
1730330700000|2024-10-30 23:25:00|20392.9|20362.9|20394.1|20364.1|20396.2|20366.2|20392.6|20362.6|0
1730331000000|2024-10-30 23:30:00|20394.3|20364.3|20391.6|20361.6|20395.2|20365.2|20391.5|20361.5|0
1730331300000|2024-10-30 23:35:00|20391.5|20361.5|20396.2|20366.2|20397.7|20367.7|20391.5|20361.5|0
1730331600000|2024-10-30 23:40:00|20396|20366|20394|20364|20396|20366|20391.4|20361.4|0
1730331900000|2024-10-30 23:45:00|20393.7|20363.7|20393|20363|20394.8|20364.8|20391.3|20361.3|0
1730332200000|2024-10-30 23:50:00|20392.5|20362.5|20391.9|20361.9|20393.9|20363.9|20391.6|20361.6|0
1730332500000|2024-10-30 23:55:00|20391.6|20361.6|20390.7|20360.7|20392.2|20362.2|20389.6|20359.6|0
1730332800000|2024-10-31 00:00:00|20390.4|20360.4|20386.8|20356.8|20390.7|20360.7|20382.6|20352.6|0
1730333100000|2024-10-31 00:05:00|20387|20357|20389.5|20359.5|20389.5|20359.5|20382.7|20352.7|0
1730333400000|2024-10-31 00:10:00|20389.8|20359.8|20394.7|20364.7|20398.5|20368.5|20388.9|20358.9|0
1730333700000|2024-10-31 00:15:00|20395|20365|20396.2|20366.2|20397|20367|20393.6|20363.6|0
1730334000000|2024-10-31 00:20:00|20396.5|20366.5|20396.6|20366.6|20397.2|20367.2|20393.8|20363.8|0
1730334300000|2024-10-31 00:25:00|20396.9|20366.9|20394.2|20364.2|20397.2|20367.2|20393.9|20363.9|0
1730334600000|2024-10-31 00:30:00|20394.5|20364.5|20394.7|20364.7|20395.5|20365.5|20393.7|20363.7|0
1730334900000|2024-10-31 00:35:00|20394.2|20364.2|20391.2|20361.2|20394.5|20364.5|20391.1|20361.1|0
1730335200000|2024-10-31 00:40:00|20391.7|20361.7|20395.6|20365.6|20395.6|20365.6|20390.7|20360.7|0
1730335500000|2024-10-31 00:45:00|20395.3|20365.3|20406.1|20376.1|20406.6|20376.6|20394.3|20364.3|0
1730335800000|2024-10-31 00:50:00|20405.8|20375.8|20404.3|20374.3|20407.1|20377.1|20404.3|20374.3|0
1730336100000|2024-10-31 00:55:00|20404.5|20374.5|20397.4|20367.4|20404.5|20374.5|20397.4|20367.4|0
1730336400000|2024-10-31 01:00:00|20397.9|20367.9|20422.7|20392.7|20424.8|20394.8|20397.4|20367.4|0
1730336700000|2024-10-31 01:05:00|20423.2|20393.2|20431.1|20401.1|20431.4|20401.4|20422.4|20392.4|0
1730337000000|2024-10-31 01:10:00|20430.8|20400.8|20435.3|20405.3|20435.6|20405.6|20429.3|20399.3|0
1730337300000|2024-10-31 01:15:00|20435.1|20405.1|20400.9|20395.9|20450.4|20445.4|20394.9|20389.9|1079
1730337600000|2024-10-31 01:20:00|20401.4|20396.4|20431.5|20426.5|20440|20435|20400.4|20395.4|403
1730337900000|2024-10-31 01:25:00|20433.5|20428.5|20465.5|20460.5|20466|20461|20425.5|20420.5|463
1730338200000|2024-10-31 01:30:00|20466|20461|20485.5|20480.5|20498.5|20493.5|20420.5|20415.5|3445
1730338500000|2024-10-31 01:35:00|20483.5|20478.5|20441.5|20436.5|20506.5|20501.5|20414.5|20409.5|2742
1730338800000|2024-10-31 01:40:00|20441|20436|20451|20446|20478|20473|20410|20405|1974
1730339100000|2024-10-31 01:45:00|20451.5|20446.5|20491.5|20486.5|20517|20512|20444.5|20439.5|2176
1730339400000|2024-10-31 01:50:00|20492.5|20487.5|20413.5|20408.5|20503.5|20498.5|20389|20384|2481
1730339700000|2024-10-31 01:55:00|20412|20407|20430|20425|20437|20432|20391.5|20386.5|1192
1730340000000|2024-10-31 02:00:00|20433|20428|20505|20500|20546|20541|20427.5|20422.5|2568
1730340300000|2024-10-31 02:05:00|20505.5|20500.5|20471|20466|20548|20543|20464|20459|2210
1730340600000|2024-10-31 02:10:00|20470.5|20465.5|20476.5|20471.5|20486.5|20481.5|20438|20433|1250
1730340900000|2024-10-31 02:15:00|20475|20470|20493|20488|20509.5|20504.5|20463.5|20458.5|1288
1730341200000|2024-10-31 02:20:00|20492.5|20487.5|20506.5|20501.5|20533.5|20528.5|20463|20458|1639
1730341500000|2024-10-31 02:25:00|20505.5|20500.5|20451.5|20446.5|20520.5|20515.5|20441.5|20436.5|1333
1730341800000|2024-10-31 02:30:00|20452.5|20447.5|20501.5|20496.5|20523|20518|20443.5|20438.5|1181
1730342100000|2024-10-31 02:35:00|20502.5|20497.5|20531.5|20526.5|20545|20540|20500.5|20495.5|1478
1730342400000|2024-10-31 02:40:00|20532.5|20527.5|20505|20500|20547.5|20542.5|20475.5|20470.5|1240
1730342700000|2024-10-31 02:45:00|20505.5|20500.5|20487.5|20482.5|20512.5|20507.5|20475.5|20470.5|908
1730343000000|2024-10-31 02:50:00|20486|20481|20457.5|20452.5|20519.5|20514.5|20450.5|20445.5|987
1730343300000|2024-10-31 02:55:00|20457|20452|20453.5|20448.5|20466|20461|20430.5|20425.5|983
1730343600000|2024-10-31 03:00:00|20455.5|20450.5|20503.5|20498.5|20511.5|20506.5|20447.5|20442.5|740
1730343900000|2024-10-31 03:05:00|20504|20499|20510.5|20505.5|20517.5|20512.5|20492|20487|718
1730344200000|2024-10-31 03:10:00|20511.5|20506.5|20517.5|20512.5|20528.5|20523.5|20490.5|20485.5|780
1730344500000|2024-10-31 03:15:00|20519.5|20514.5|20473.5|20468.5|20522.5|20517.5|20465|20460|819
1730344800000|2024-10-31 03:20:00|20474|20469|20459.5|20454.5|20478.5|20473.5|20443.5|20438.5|671
1730345100000|2024-10-31 03:25:00|20460|20455|20475.5|20470.5|20481|20476|20440.5|20435.5|612
1730345400000|2024-10-31 03:30:00|20476|20471|20484.5|20479.5|20491.5|20486.5|20474.5|20469.5|340
1730345700000|2024-10-31 03:35:00|20482.5|20477.5|20488|20483|20493|20488|20476.5|20471.5|314
1730346000000|2024-10-31 03:40:00|20487.5|20482.5|20490.5|20485.5|20495|20490|20479|20474|384
1730346300000|2024-10-31 03:45:00|20491|20486|20458.5|20453.5|20491|20486|20458|20453|264
1730346600000|2024-10-31 03:50:00|20459|20454|20468.5|20463.5|20472.5|20467.5|20454|20449|240
1730346900000|2024-10-31 03:55:00|20469|20464|20467|20462|20472|20467|20459|20454|198
1730347200000|2024-10-31 04:00:00|20474.7|20444.7|20473.7|20443.7|20479.5|20449.5|20472.4|20442.4|0
1730347500000|2024-10-31 04:05:00|20473.2|20443.2|20475.7|20445.7|20478.7|20448.7|20473.1|20443.1|0
1730347800000|2024-10-31 04:10:00|20475.2|20445.2|20478|20448|20478|20448|20474.6|20444.6|0
1730348100000|2024-10-31 04:15:00|20478.2|20448.2|20479.7|20449.7|20480.9|20450.9|20475.9|20445.9|0
1730348400000|2024-10-31 04:20:00|20479.9|20449.9|20480.5|20450.5|20481|20451|20479.7|20449.7|0
1730348700000|2024-10-31 04:25:00|20480.2|20450.2|20478.6|20448.6|20481|20451|20477.3|20447.3|0
1730349000000|2024-10-31 04:30:00|20479.1|20449.1|20481.1|20451.1|20481.1|20451.1|20478.6|20448.6|0
1730349300000|2024-10-31 04:35:00|20481.3|20451.3|20480.4|20450.4|20482.5|20452.5|20480.4|20450.4|0
1730349600000|2024-10-31 04:40:00|20480.6|20450.6|20475.5|20445.5|20480.9|20450.9|20475|20445|0
1730349900000|2024-10-31 04:45:00|20475.7|20445.7|20474.5|20444.5|20475.7|20445.7|20472.8|20442.8|0
1730350200000|2024-10-31 04:50:00|20474.2|20444.2|20476.4|20446.4|20477.5|20447.5|20473.7|20443.7|0
1730350500000|2024-10-31 04:55:00|20476.2|20446.2|20475.9|20445.9|20477.8|20447.8|20475.6|20445.6|0
1730350800000|2024-10-31 05:00:00|20460.5|20455.5|20384|20379|20460.5|20455.5|20377|20372|1970
1730351100000|2024-10-31 05:05:00|20384.5|20379.5|20396.5|20391.5|20405.5|20400.5|20367.5|20362.5|1093
1730351400000|2024-10-31 05:10:00|20397|20392|20319.5|20314.5|20401|20396|20315|20310|1182
1730351700000|2024-10-31 05:15:00|20320|20315|20321|20316|20338|20333|20311|20306|1012
1730352000000|2024-10-31 05:20:00|20320.5|20315.5|20358.5|20353.5|20369.5|20364.5|20316|20311|772
1730352300000|2024-10-31 05:25:00|20358|20353|20365.5|20360.5|20384|20379|20354.5|20349.5|1288
1730352600000|2024-10-31 05:30:00|20366|20361|20380|20375|20391.5|20386.5|20355|20350|761
1730352900000|2024-10-31 05:35:00|20380.5|20375.5|20368|20363|20401|20396|20361.5|20356.5|586
1730353200000|2024-10-31 05:40:00|20368.5|20363.5|20377.5|20372.5|20391.5|20386.5|20365.5|20360.5|381
1730353500000|2024-10-31 05:45:00|20375.5|20370.5|20328.5|20323.5|20390.5|20385.5|20318.5|20313.5|809
1730353800000|2024-10-31 05:50:00|20329|20324|20383.5|20378.5|20388.5|20383.5|20324.5|20319.5|760
1730354100000|2024-10-31 05:55:00|20381.5|20376.5|20402|20397|20415.5|20410.5|20367|20362|855
1730354400000|2024-10-31 06:00:00|20402.5|20397.5|20402.5|20397.5|20411.5|20406.5|20389.5|20384.5|446
1730354700000|2024-10-31 06:05:00|20402|20397|20416.5|20411.5|20423.5|20418.5|20385.5|20380.5|687
1730355000000|2024-10-31 06:10:00|20417|20412|20445.5|20440.5|20458|20453|20413.5|20408.5|855
1730355300000|2024-10-31 06:15:00|20445|20440|20441.5|20436.5|20447.5|20442.5|20418|20413|597
1730355600000|2024-10-31 06:20:00|20442|20437|20455.5|20450.5|20459.5|20454.5|20430.5|20425.5|570
1730355900000|2024-10-31 06:25:00|20455|20450|20436|20431|20458|20453|20435|20430|518
1730356200000|2024-10-31 06:30:00|20435.5|20430.5|20420.5|20415.5|20444|20439|20409.5|20404.5|710
1730356500000|2024-10-31 06:35:00|20421.5|20416.5|20407|20402|20438|20433|20407|20402|510
1730356800000|2024-10-31 06:40:00|20406|20401|20386.5|20381.5|20411.5|20406.5|20382|20377|888
1730357100000|2024-10-31 06:45:00|20388|20383|20400|20395|20403.5|20398.5|20374|20369|645
1730357400000|2024-10-31 06:50:00|20399.5|20394.5|20399.5|20394.5|20407|20402|20388.5|20383.5|345
1730357700000|2024-10-31 06:55:00|20400|20395|20372.5|20367.5|20400.5|20395.5|20366|20361|753
1730358000000|2024-10-31 07:00:00|20373.5|20368.5|20366.5|20361.5|20385|20380|20364.5|20359.5|532
1730358300000|2024-10-31 07:05:00|20366|20361|20386.5|20381.5|20398|20393|20366|20361|401
1730358600000|2024-10-31 07:10:00|20387|20382|20365.5|20360.5|20393|20388|20364.5|20359.5|358
1730358900000|2024-10-31 07:15:00|20365|20360|20369.5|20364.5|20378|20373|20365|20360|281
1730359200000|2024-10-31 07:20:00|20369|20364|20378|20373|20388.5|20383.5|20368|20363|312
1730359500000|2024-10-31 07:25:00|20377|20372|20380.5|20375.5|20390.5|20385.5|20374|20369|301
1730359800000|2024-10-31 07:30:00|20381.5|20376.5|20409|20404|20410.5|20405.5|20380|20375|461
1730360100000|2024-10-31 07:35:00|20409.5|20404.5|20402.5|20397.5|20412.5|20407.5|20399|20394|336
1730360400000|2024-10-31 07:40:00|20403|20398|20399|20394|20409|20404|20396.5|20391.5|432
1730360700000|2024-10-31 07:45:00|20398|20393|20366.5|20361.5|20407.5|20402.5|20365|20360|697
1730361000000|2024-10-31 07:50:00|20366|20361|20370.5|20365.5|20378.5|20373.5|20355|20350|705
1730361300000|2024-10-31 07:55:00|20371|20366|20359.5|20354.5|20374|20369|20358.5|20353.5|794
1730361600000|2024-10-31 08:00:00|20357.2|20352.2|20335.7|20330.7|20360.7|20355.7|20314.2|20309.2|1743
1730361900000|2024-10-31 08:05:00|20335.2|20330.2|20287.7|20282.7|20338.7|20333.7|20285.7|20280.7|3175
1730362200000|2024-10-31 08:10:00|20294.2|20289.2|20313.7|20308.7|20313.7|20308.7|20281.7|20276.7|1720
1730362500000|2024-10-31 08:15:00|20311.7|20306.7|20308.2|20303.2|20317.2|20312.2|20296.7|20291.7|548
1730362800000|2024-10-31 08:20:00|20308.7|20303.7|20307.7|20302.7|20328.2|20323.2|20306.7|20301.7|512
1730363100000|2024-10-31 08:25:00|20309.2|20304.2|20292.7|20287.7|20309.2|20304.2|20285.2|20280.2|755
1730363400000|2024-10-31 08:30:00|20299.2|20269.2|20292.4|20262.4|20299.5|20269.5|20287.7|20257.7|160
1730363700000|2024-10-31 08:35:00|20292.7|20262.7|20301|20271|20301|20271|20290.9|20260.9|0
1730364000000|2024-10-31 08:40:00|20301.2|20271.2|20300.4|20270.4|20304.7|20274.7|20299|20269|0
1730364300000|2024-10-31 08:45:00|20299.9|20269.9|20311.9|20281.9|20313.5|20283.5|20298.9|20268.9|0
1730364600000|2024-10-31 08:50:00|20312.2|20282.2|20315.1|20285.1|20316.8|20286.8|20311.9|20281.9|0
1730364900000|2024-10-31 08:55:00|20315.4|20285.4|20310.8|20280.8|20318.8|20288.8|20310.3|20280.3|0
1730365200000|2024-10-31 09:00:00|20310.3|20280.3|20306.6|20276.6|20311.3|20281.3|20306.6|20276.6|0
1730365500000|2024-10-31 09:05:00|20306.8|20276.8|20304.5|20274.5|20307.4|20277.4|20301.1|20271.1|0
1730365800000|2024-10-31 09:10:00|20305|20275|20310.6|20280.6|20312.5|20282.5|20304.3|20274.3|0
1730366100000|2024-10-31 09:15:00|20310.1|20280.1|20287.7|20279.7|20310.6|20294.7|20282.2|20274.2|215
1730366400000|2024-10-31 09:20:00|20287.2|20279.2|20288.2|20280.2|20295.2|20287.2|20277.7|20269.7|100
1730366700000|2024-10-31 09:25:00|20287.7|20279.7|20285.2|20277.2|20296.2|20288.2|20282.7|20274.7|94
1730367000000|2024-10-31 09:30:00|20284.7|20276.7|20278.7|20270.7|20289.2|20281.2|20273.7|20265.7|107
1730367300000|2024-10-31 09:35:00|20278.2|20270.2|20278.2|20270.2|20282.7|20274.7|20273.2|20265.2|171
1730367600000|2024-10-31 09:40:00|20278.7|20270.7|20289.7|20281.7|20299.2|20291.2|20275.7|20267.7|131
1730367900000|2024-10-31 09:45:00|20289.2|20281.2|20271.2|20263.2|20292.7|20284.7|20269.7|20261.7|115
1730368200000|2024-10-31 09:50:00|20271.7|20263.7|20281.2|20273.2|20282.2|20274.2|20269.2|20261.2|38
1730368500000|2024-10-31 09:55:00|20280.7|20272.7|20279.7|20271.7|20288.2|20280.2|20279.7|20271.7|40
1730368800000|2024-10-31 10:00:00|20279.2|20271.2|20287.7|20279.7|20287.7|20279.7|20275.7|20267.7|36
1730369100000|2024-10-31 10:05:00|20287.2|20279.2|20274.7|20266.7|20289.7|20281.7|20271.7|20263.7|34
1730369400000|2024-10-31 10:10:00|20274.2|20266.2|20286.7|20278.7|20291.2|20283.2|20272.7|20264.7|26
1730369700000|2024-10-31 10:15:00|20286.2|20278.2|20303.2|20295.2|20305.7|20297.7|20282.7|20274.7|99
1730370000000|2024-10-31 10:20:00|20302.7|20294.7|20307.2|20299.2|20323.2|20315.2|20301.2|20293.2|191
1730370300000|2024-10-31 10:25:00|20305.7|20297.7|20322.2|20314.2|20323.2|20315.2|20305.7|20297.7|63
1730370600000|2024-10-31 10:30:00|20321.7|20313.7|20303.2|20295.2|20322.2|20314.2|20302.7|20294.7|68
1730370900000|2024-10-31 10:35:00|20302.7|20294.7|20307.7|20299.7|20311.2|20303.2|20296.7|20288.7|28
1730371200000|2024-10-31 10:40:00|20307.2|20299.2|20311.7|20303.7|20312.2|20304.2|20299.2|20291.2|27
1730371500000|2024-10-31 10:45:00|20312.2|20304.2|20308.7|20300.7|20313.7|20305.7|20304.7|20296.7|23
1730371800000|2024-10-31 10:50:00|20309.7|20301.7|20311.7|20303.7|20316.7|20308.7|20306.7|20298.7|43
1730372100000|2024-10-31 10:55:00|20310.7|20302.7|20308.2|20300.2|20325.2|20317.2|20305.7|20297.7|90
1730372400000|2024-10-31 11:00:00|20308.7|20300.7|20320.2|20312.2|20327.2|20319.2|20308.7|20300.7|77
1730372700000|2024-10-31 11:05:00|20320.7|20312.7|20318.7|20310.7|20327.7|20319.7|20317.7|20309.7|36
1730373000000|2024-10-31 11:10:00|20318.2|20310.2|20323.2|20315.2|20324.7|20316.7|20316.2|20308.2|29
1730373300000|2024-10-31 11:15:00|20322.7|20314.7|20324.7|20316.7|20328.7|20320.7|20316.2|20308.2|52
1730373600000|2024-10-31 11:20:00|20324.2|20316.2|20322.7|20314.7|20325.7|20317.7|20319.2|20311.2|15
1730373900000|2024-10-31 11:25:00|20322.2|20314.2|20320.2|20312.2|20325.7|20317.7|20320.2|20312.2|6
1730374200000|2024-10-31 11:30:00|20320.7|20312.7|20304.7|20296.7|20321.2|20313.2|20303.2|20295.2|37
1730374500000|2024-10-31 11:35:00|20305.2|20297.2|20303.7|20295.7|20307.7|20299.7|20302.7|20294.7|20
1730374800000|2024-10-31 11:40:00|20303.2|20295.2|20314.7|20306.7|20316.7|20308.7|20303.2|20295.2|15
1730375100000|2024-10-31 11:45:00|20315.2|20307.2|20317.2|20309.2|20323.7|20315.7|20315.2|20307.2|31
1730375400000|2024-10-31 11:50:00|20316.7|20308.7|20326.2|20318.2|20328.7|20320.7|20316.7|20308.7|31
1730375700000|2024-10-31 11:55:00|20326.7|20318.7|20333.2|20325.2|20334.7|20326.7|20326.7|20318.7|58
1730376000000|2024-10-31 12:00:00|20328.2|20320.2|20340.2|20332.2|20341.2|20333.2|20325.7|20317.7|73
1730376300000|2024-10-31 12:05:00|20340.7|20332.7|20353.2|20345.2|20363.2|20355.2|20340.2|20332.2|213
1730376600000|2024-10-31 12:10:00|20352.7|20344.7|20357.2|20349.2|20364.2|20356.2|20346.7|20338.7|75
1730376900000|2024-10-31 12:15:00|20356.7|20348.7|20357.7|20349.7|20363.7|20355.7|20356.7|20348.7|86
1730377200000|2024-10-31 12:20:00|20357.2|20349.2|20362.7|20354.7|20363.2|20355.2|20355.2|20347.2|61
1730377500000|2024-10-31 12:25:00|20362.2|20354.2|20360.7|20352.7|20365.2|20357.2|20345.2|20337.2|79
1730377800000|2024-10-31 12:30:00|20360.2|20352.2|20353.7|20345.7|20363.7|20355.7|20346.2|20338.2|197
1730378100000|2024-10-31 12:35:00|20354.2|20346.2|20355.2|20347.2|20362.7|20354.7|20349.2|20341.2|76
1730378400000|2024-10-31 12:40:00|20355.7|20347.7|20362.2|20354.2|20368.7|20360.7|20354.7|20346.7|88
1730378700000|2024-10-31 12:45:00|20362.7|20354.7|20349.2|20341.2|20363.7|20355.7|20345.2|20337.2|48
1730379000000|2024-10-31 12:50:00|20349.7|20341.7|20361.2|20353.2|20361.2|20353.2|20349.7|20341.7|66
1730379300000|2024-10-31 12:55:00|20360.7|20352.7|20352.2|20344.2|20362.7|20354.7|20348.2|20340.2|74
1730379600000|2024-10-31 13:00:00|20351.7|20343.7|20347.7|20339.7|20352.2|20344.2|20336.7|20328.7|190
1730379900000|2024-10-31 13:05:00|20347.2|20339.2|20356.2|20348.2|20363.7|20355.7|20343.7|20335.7|160
1730380200000|2024-10-31 13:10:00|20355.7|20347.7|20357.7|20349.7|20362.2|20354.2|20352.2|20344.2|54
1730380500000|2024-10-31 13:15:00|20357.2|20349.2|20352.2|20344.2|20357.7|20349.7|20348.2|20340.2|76
1730380800000|2024-10-31 13:20:00|20351.7|20343.7|20350.7|20342.7|20352.2|20344.2|20343.7|20335.7|52
1730381100000|2024-10-31 13:25:00|20350.2|20342.2|20369.7|20361.7|20385.2|20377.2|20350.2|20342.2|269
1730381400000|2024-10-31 13:30:00|20370.7|20362.7|20323.2|20315.2|20385.2|20377.2|20321.7|20313.7|696
1730381700000|2024-10-31 13:35:00|20322.7|20314.7|20306.7|20298.7|20335.7|20327.7|20275.2|20267.2|422
1730382000000|2024-10-31 13:40:00|20306.2|20298.2|20311.7|20303.7|20325.7|20317.7|20301.7|20293.7|189
1730382300000|2024-10-31 13:45:00|20312.2|20304.2|20256.2|20248.2|20312.2|20304.2|20256.2|20248.2|292
1730382600000|2024-10-31 13:50:00|20254.7|20246.7|20224.7|20216.7|20262.2|20254.2|20221.7|20213.7|480
1730382900000|2024-10-31 13:55:00|20224.2|20216.2|20190.7|20182.7|20234.2|20226.2|20186.7|20178.7|593
1730383200000|2024-10-31 14:00:00|20190.2|20182.2|20206.2|20198.2|20211.2|20203.2|20179.7|20171.7|394
1730383500000|2024-10-31 14:05:00|20205.7|20197.7|20238.7|20230.7|20239.2|20231.2|20200.7|20192.7|353
1730383800000|2024-10-31 14:10:00|20239.2|20231.2|20233.7|20225.7|20247.2|20239.2|20224.2|20216.2|215
1730384100000|2024-10-31 14:15:00|20234.7|20226.7|20276.2|20268.2|20278.7|20270.7|20233.2|20225.2|245
1730384400000|2024-10-31 14:20:00|20276.7|20268.7|20262.2|20254.2|20277.2|20269.2|20256.7|20248.7|155
1730384700000|2024-10-31 14:25:00|20262.7|20254.7|20228.2|20220.2|20265.2|20257.2|20227.7|20219.7|232
1730385000000|2024-10-31 14:30:00|20227.7|20219.7|20235.2|20227.2|20242.2|20234.2|20218.2|20210.2|152
1730385300000|2024-10-31 14:35:00|20233.2|20225.2|20219.7|20211.7|20235.2|20227.2|20215.7|20207.7|105
1730385600000|2024-10-31 14:40:00|20219.2|20211.2|20207.7|20199.7|20220.2|20212.2|20200.7|20192.7|155
1730385900000|2024-10-31 14:45:00|20207.2|20199.2|20187.7|20179.7|20213.7|20205.7|20181.2|20173.2|289
1730386200000|2024-10-31 14:50:00|20188.2|20180.2|20223.7|20215.7|20224.2|20216.2|20186.7|20178.7|256
1730386500000|2024-10-31 14:55:00|20223.2|20215.2|20238.7|20230.7|20239.2|20231.2|20219.2|20211.2|186
1730386800000|2024-10-31 15:00:00|20238.2|20230.2|20227.7|20219.7|20239.2|20231.2|20226.2|20218.2|190
1730387100000|2024-10-31 15:05:00|20227.2|20219.2|20257.7|20249.7|20267.2|20259.2|20227.2|20219.2|186
1730387400000|2024-10-31 15:10:00|20257.2|20249.2|20247.2|20239.2|20260.2|20252.2|20246.2|20238.2|66
1730387700000|2024-10-31 15:15:00|20246.7|20238.7|20250.7|20242.7|20271.7|20263.7|20242.7|20234.7|487
1730388000000|2024-10-31 15:20:00|20250.2|20242.2|20270.7|20262.7|20280.7|20272.7|20248.7|20240.7|112
1730388300000|2024-10-31 15:25:00|20270.2|20262.2|20258.2|20250.2|20270.2|20262.2|20253.7|20245.7|51
1730388600000|2024-10-31 15:30:00|20257.7|20249.7|20257.7|20249.7|20266.2|20258.2|20245.7|20237.7|72
1730388900000|2024-10-31 15:35:00|20257.2|20249.2|20266.2|20258.2|20273.7|20265.7|20255.2|20247.2|73
1730389200000|2024-10-31 15:40:00|20265.7|20257.7|20270.2|20262.2|20276.2|20268.2|20262.2|20254.2|55
1730389500000|2024-10-31 15:45:00|20269.7|20261.7|20250.7|20242.7|20269.7|20261.7|20248.7|20240.7|49
1730389800000|2024-10-31 15:50:00|20250.2|20242.2|20234.7|20226.7|20253.2|20245.2|20229.2|20221.2|94
1730390100000|2024-10-31 15:55:00|20235.2|20227.2|20269.7|20261.7|20269.7|20261.7|20233.2|20225.2|140
1730390400000|2024-10-31 16:00:00|20268.7|20260.7|20264.7|20256.7|20274.2|20266.2|20250.7|20242.7|114
1730390700000|2024-10-31 16:05:00|20265.7|20257.7|20276.2|20268.2|20276.7|20268.7|20262.7|20254.7|60
1730391000000|2024-10-31 16:10:00|20275.7|20267.7|20292.2|20284.2|20297.2|20289.2|20273.2|20265.2|112
1730391300000|2024-10-31 16:15:00|20292.7|20284.7|20295.2|20287.2|20303.2|20295.2|20287.2|20279.2|163
1730391600000|2024-10-31 16:20:00|20294.7|20286.7|20295.2|20287.2|20311.7|20303.7|20292.7|20284.7|129
1730391900000|2024-10-31 16:25:00|20293.7|20285.7|20323.2|20315.2|20328.2|20320.2|20279.2|20271.2|280
1730392200000|2024-10-31 16:30:00|20320.7|20312.7|20310.2|20302.2|20327.7|20319.7|20304.7|20296.7|85
1730392500000|2024-10-31 16:35:00|20310.7|20302.7|20323.2|20315.2|20324.7|20316.7|20296.7|20288.7|119
1730392800000|2024-10-31 16:40:00|20323.7|20315.7|20335.2|20327.2|20335.2|20327.2|20319.2|20311.2|110
1730393100000|2024-10-31 16:45:00|20334.7|20326.7|20333.7|20325.7|20340.7|20332.7|20322.7|20314.7|101
1730393400000|2024-10-31 16:50:00|20334.2|20326.2|20344.2|20336.2|20344.2|20336.2|20333.7|20325.7|61
1730393700000|2024-10-31 16:55:00|20344.7|20336.7|20342.7|20334.7|20346.7|20338.7|20329.7|20321.7|44
1730394000000|2024-10-31 17:00:00|20343.7|20335.7|20350.2|20342.2|20354.2|20346.2|20339.7|20331.7|75
1730394300000|2024-10-31 17:05:00|20350.7|20342.7|20350.7|20342.7|20353.7|20345.7|20341.2|20333.2|35
1730394600000|2024-10-31 17:10:00|20350.2|20342.2|20354.7|20346.7|20356.2|20348.2|20342.7|20334.7|160
1730394900000|2024-10-31 17:15:00|20354.2|20346.2|20362.2|20354.2|20365.2|20357.2|20351.7|20343.7|50
1730395200000|2024-10-31 17:20:00|20362.7|20354.7|20359.7|20351.7|20365.2|20357.2|20357.2|20349.2|22
1730395500000|2024-10-31 17:25:00|20359.2|20351.2|20353.7|20345.7|20370.7|20362.7|20353.7|20345.7|149
1730395800000|2024-10-31 17:30:00|20353.2|20345.2|20379.7|20371.7|20379.7|20371.7|20349.7|20341.7|92
1730396100000|2024-10-31 17:35:00|20380.2|20372.2|20379.2|20371.2|20384.2|20376.2|20369.7|20361.7|163
1730396400000|2024-10-31 17:40:00|20378.7|20370.7|20365.7|20357.7|20387.7|20379.7|20365.2|20357.2|127
1730396700000|2024-10-31 17:45:00|20365.2|20357.2|20372.2|20364.2|20373.2|20365.2|20357.2|20349.2|59
1730397000000|2024-10-31 17:50:00|20372.7|20364.7|20370.7|20362.7|20377.7|20369.7|20361.7|20353.7|40
1730397300000|2024-10-31 17:55:00|20370.2|20362.2|20364.2|20356.2|20371.2|20363.2|20345.2|20337.2|83
1730397600000|2024-10-31 18:00:00|20364.7|20356.7|20349.7|20341.7|20367.2|20359.2|20348.7|20340.7|40
1730397900000|2024-10-31 18:05:00|20350.2|20342.2|20367.7|20359.7|20371.2|20363.2|20350.2|20342.2|99
1730398200000|2024-10-31 18:10:00|20366.2|20358.2|20376.2|20368.2|20384.2|20376.2|20359.7|20351.7|165
1730398500000|2024-10-31 18:15:00|20376.7|20368.7|20374.2|20366.2|20386.2|20378.2|20371.2|20363.2|69
1730398800000|2024-10-31 18:20:00|20374.7|20366.7|20389.2|20381.2|20389.2|20381.2|20373.7|20365.7|82
1730399100000|2024-10-31 18:25:00|20389.7|20381.7|20390.2|20382.2|20391.7|20383.7|20380.7|20372.7|60
1730399400000|2024-10-31 18:30:00|20390.7|20382.7|20365.2|20357.2|20397.2|20389.2|20354.7|20346.7|78
1730399700000|2024-10-31 18:35:00|20367.2|20359.2|20371.2|20363.2|20372.7|20364.7|20354.2|20346.2|55
1730400000000|2024-10-31 18:40:00|20371.7|20363.7|20376.2|20368.2|20383.2|20375.2|20368.7|20360.7|43
1730400300000|2024-10-31 18:45:00|20375.7|20367.7|20374.2|20366.2|20380.2|20372.2|20369.7|20361.7|41
1730400600000|2024-10-31 18:50:00|20373.7|20365.7|20374.7|20366.7|20386.2|20378.2|20367.7|20359.7|71
1730400900000|2024-10-31 18:55:00|20375.2|20367.2|20394.2|20364.2|20396.2|20388.2|20372.2|20364.2|98
1730401200000|2024-10-31 19:00:00|20394.3|20364.3|20392.7|20362.7|20395.8|20365.8|20391.8|20361.8|0
1730401500000|2024-10-31 19:05:00|20392.6|20362.6|20406.4|20376.4|20411.7|20381.7|20392.6|20362.6|0
1730401800000|2024-10-31 19:10:00|20406.3|20376.3|20400.9|20370.9|20406.5|20376.5|20392.4|20362.4|0
1730402100000|2024-10-31 19:15:00|20401|20371|20404.2|20374.2|20404.2|20374.2|20397.2|20367.2|0
1730402400000|2024-10-31 19:20:00|20404.4|20374.4|20416.5|20386.5|20418.8|20388.8|20404|20374|0
1730402700000|2024-10-31 19:25:00|20416.6|20386.6|20401.2|20371.2|20416.8|20386.8|20400.9|20370.9|0
1730403000000|2024-10-31 19:30:00|20401.3|20371.3|20370.6|20340.6|20402.2|20372.2|20368.2|20338.2|0
1730403300000|2024-10-31 19:35:00|20370.7|20340.7|20364|20334|20371.1|20341.1|20360.5|20330.5|0
1730403600000|2024-10-31 19:40:00|20363.9|20333.9|20379.4|20349.4|20379.4|20349.4|20360.5|20330.5|0
1730403900000|2024-10-31 19:45:00|20379.5|20349.5|20382.2|20352.2|20393.3|20363.3|20379|20349|0
1730404200000|2024-10-31 19:50:00|20382.4|20352.4|20364.6|20334.6|20388.2|20358.2|20364.5|20334.5|0
1730404500000|2024-10-31 19:55:00|20365|20335|20354.7|20324.7|20382.3|20352.3|20351.6|20321.6|0
1730404800000|2024-10-31 20:00:00|20352.3|20322.3|20388.8|20358.8|20400.5|20370.5|20351.5|20321.5|0
1730405100000|2024-10-31 20:05:00|20388.5|20358.5|20365.2|20335.2|20388.8|20358.8|20364.6|20334.6|0
1730405400000|2024-10-31 20:10:00|20365.7|20335.7|20359.6|20329.6|20367.3|20337.3|20354.6|20324.6|0
1730405700000|2024-10-31 20:15:00|20360.9|20330.9|20355.2|20325.2|20365.5|20335.5|20354.4|20324.4|0
1730406000000|2024-10-31 20:20:00|20355.4|20325.4|20362.1|20332.1|20363.1|20333.1|20351.5|20321.5|0
1730406300000|2024-10-31 20:25:00|20361.6|20331.6|20370.2|20340.2|20377.8|20347.8|20361.6|20331.6|0
1730406600000|2024-10-31 20:30:00|20342.9|20312.9|20336.9|20306.9|20380.7|20350.7|20330.3|20300.3|0
1730406900000|2024-10-31 20:35:00|20337.1|20307.1|20336.8|20306.8|20339.5|20309.5|20332.3|20302.3|0
1730407200000|2024-10-31 20:40:00|20336.5|20306.5|20333.5|20303.5|20340.5|20310.5|20333|20303|0
1730407500000|2024-10-31 20:45:00|20333.8|20303.8|20343.7|20313.7|20343.7|20313.7|20333.8|20303.8|0
1730407800000|2024-10-31 20:50:00|20344.2|20314.2|20351.5|20321.5|20360.7|20330.7|20341.8|20311.8|0
1730408100000|2024-10-31 20:55:00|20351.2|20321.2|20355.7|20325.7|20357.8|20327.8|20348.3|20318.3|0
1730408400000|2024-10-31 21:00:00|20355.9|20325.9|20357.9|20327.9|20358.6|20328.6|20354.7|20324.7|0
1730408700000|2024-10-31 21:05:00|20357.8|20327.8|20359.8|20329.8|20359.8|20329.8|20357.1|20327.1|0
1730409000000|2024-10-31 21:10:00|20359.9|20329.9|20362.7|20332.7|20362.7|20332.7|20359.6|20329.6|0
1730409300000|2024-10-31 21:15:00|20363.1|20333.1|20367.7|20337.7|20367.9|20337.9|20363.1|20333.1|0
1730409600000|2024-10-31 21:20:00|20367.9|20337.9|20361.3|20331.3|20370.4|20340.4|20360.9|20330.9|0
1730409900000|2024-10-31 21:25:00|20361.2|20331.2|20355.5|20325.5|20361.4|20331.4|20355.5|20325.5|0
1730410200000|2024-10-31 21:30:00|20355.4|20325.4|20361.1|20331.1|20362.8|20332.8|20355.1|20325.1|0
1730410500000|2024-10-31 21:35:00|20361.3|20331.3|20364.4|20334.4|20365.2|20335.2|20360|20330|0
1730410800000|2024-10-31 21:40:00|20364.3|20334.3|20361.4|20331.4|20364.3|20334.3|20361.4|20331.4|0
1730411100000|2024-10-31 21:45:00|20361.2|20331.2|20364.2|20334.2|20366.1|20336.1|20361.2|20331.2|0
1730411400000|2024-10-31 21:50:00|20363.9|20333.9|20368.7|20338.7|20368.8|20338.8|20363.7|20333.7|0
1730411700000|2024-10-31 21:55:00|20368.6|20338.6|20367.5|20337.5|20370.4|20340.4|20366.2|20336.2|0
1730412000000|2024-10-31 22:00:00|20374|20344|20379.4|20349.4|20385.9|20355.9|20372.4|20342.4|0
1730412300000|2024-10-31 22:05:00|20379.5|20349.5|20371|20341|20379.8|20349.8|20369.2|20339.2|0
1730412600000|2024-10-31 22:10:00|20371.5|20341.5|20375.7|20345.7|20378|20348|20371.5|20341.5|0
1730412900000|2024-10-31 22:15:00|20375.9|20345.9|20376.3|20346.3|20378.6|20348.6|20372.7|20342.7|0
1730413200000|2024-10-31 22:20:00|20376|20346|20375.8|20345.8|20377.3|20347.3|20375.2|20345.2|0
1730413500000|2024-10-31 22:25:00|20376.3|20346.3|20378.5|20348.5|20379.8|20349.8|20374.6|20344.6|0
1730413800000|2024-10-31 22:30:00|20378.7|20348.7|20387.3|20357.3|20387.3|20357.3|20377.9|20347.9|0
1730414100000|2024-10-31 22:35:00|20387.1|20357.1|20391.6|20361.6|20393.2|20363.2|20387|20357|0
1730414400000|2024-10-31 22:40:00|20391.8|20361.8|20385.1|20355.1|20393.3|20363.3|20385.1|20355.1|0
1730414700000|2024-10-31 22:45:00|20384.8|20354.8|20394.3|20364.3|20397.9|20367.9|20384.8|20354.8|0
1730415000000|2024-10-31 22:50:00|20394|20364|20388.2|20358.2|20394.3|20364.3|20385.3|20355.3|0
1730415300000|2024-10-31 22:55:00|20387.9|20357.9|20390.2|20360.2|20390.5|20360.5|20385|20355|0
1730415600000|2024-10-31 23:00:00|20390.5|20360.5|20371.3|20341.3|20393.5|20363.5|20367.2|20337.2|0
1730415900000|2024-10-31 23:05:00|20371.6|20341.6|20367.4|20337.4|20371.6|20341.6|20364|20334|0
1730416200000|2024-10-31 23:10:00|20367.7|20337.7|20368.8|20338.8|20369.9|20339.9|20366.4|20336.4|0
1730416500000|2024-10-31 23:15:00|20369|20339|20369.4|20339.4|20373.1|20343.1|20368.8|20338.8|0
1730416800000|2024-10-31 23:20:00|20369.6|20339.6|20375.2|20345.2|20375.8|20345.8|20369.6|20339.6|0
1730417100000|2024-10-31 23:25:00|20375.7|20345.7|20376.8|20346.8|20378.5|20348.5|20375|20345|0
1730417400000|2024-10-31 23:30:00|20377.3|20347.3|20376.2|20346.2|20378|20348|20375|20345|0
1730417700000|2024-10-31 23:35:00|20376.7|20346.7|20375.9|20345.9|20378.5|20348.5|20374.5|20344.5|0
1730418000000|2024-10-31 23:40:00|20375.7|20345.7|20375.6|20345.6|20377.4|20347.4|20374.8|20344.8|0
1730418300000|2024-10-31 23:45:00|20375.9|20345.9|20370.6|20340.6|20376.8|20346.8|20370|20340|0
1730418600000|2024-10-31 23:50:00|20370.3|20340.3|20369.4|20339.4|20371.8|20341.8|20368.8|20338.8|0
1730418900000|2024-10-31 23:55:00|20369.2|20339.2|20369.3|20339.3|20371.4|20341.4|20368.5|20338.5|0
1730419200000|2024-11-01 00:00:00|20368.8|20338.8|20358.6|20328.6|20369.3|20339.3|20355.9|20325.9|0
1730419500000|2024-11-01 00:05:00|20358.3|20328.3|20361.9|20331.9|20362.6|20332.6|20357.5|20327.5|0
1730419800000|2024-11-01 00:10:00|20361.6|20331.6|20364.1|20334.1|20365.7|20335.7|20361.6|20331.6|0
1730420100000|2024-11-01 00:15:00|20363.8|20333.8|20360.5|20330.5|20364.1|20334.1|20356.7|20326.7|0
1730420400000|2024-11-01 00:20:00|20360.3|20330.3|20366.9|20336.9|20367.5|20337.5|20360.3|20330.3|0
1730420700000|2024-11-01 00:25:00|20366.7|20336.7|20372.9|20342.9|20373.2|20343.2|20366.4|20336.4|0
1730421000000|2024-11-01 00:30:00|20372.7|20342.7|20370.5|20340.5|20372.7|20342.7|20368.9|20338.9|0
1730421300000|2024-11-01 00:35:00|20370.8|20340.8|20368.4|20338.4|20372.6|20342.6|20367.9|20337.9|0
1730421600000|2024-11-01 00:40:00|20368.6|20338.6|20370.7|20340.7|20370.7|20340.7|20365.8|20335.8|0
1730421900000|2024-11-01 00:45:00|20370.4|20340.4|20371.1|20341.1|20372.2|20342.2|20369|20339|0
1730422200000|2024-11-01 00:50:00|20371.7|20341.7|20369.8|20339.8|20374|20344|20369.5|20339.5|0
1730422500000|2024-11-01 00:55:00|20370|20340|20368.4|20338.4|20372.2|20342.2|20366.6|20336.6|0
1730422800000|2024-11-01 01:00:00|20367.9|20337.9|20370.2|20340.2|20372.9|20342.9|20365|20335|0
1730423100000|2024-11-01 01:05:00|20370|20340|20379.9|20349.9|20380.5|20350.5|20366.6|20336.6|0
1730423400000|2024-11-01 01:10:00|20380|20350|20395|20365|20395|20365|20376.8|20346.8|0
1730423700000|2024-11-01 01:15:00|20396.1|20366.1|20433.7|20428.7|20436.2|20431.2|20358.7|20353.7|1313
1730424000000|2024-11-01 01:20:00|20432.2|20427.2|20464.2|20459.2|20470.2|20465.2|20425.7|20420.7|632
1730424300000|2024-11-01 01:25:00|20463.7|20458.7|20451.7|20446.7|20480.7|20475.7|20448.7|20443.7|598
1730424600000|2024-11-01 01:30:00|20446.7|20441.7|20424.2|20419.2|20463.2|20458.2|20394.2|20389.2|3867
1730424900000|2024-11-01 01:35:00|20424.7|20419.7|20458.5|20453.5|20485|20480|20404.7|20399.7|2457
1730425200000|2024-11-01 01:40:00|20457|20452|20377.5|20372.5|20460|20455|20338.5|20333.5|2951
1730425500000|2024-11-01 01:45:00|20378.5|20373.5|20460|20455|20484|20479|20378.5|20373.5|2840
1730425800000|2024-11-01 01:50:00|20454.5|20449.5|20505|20500|20531|20526|20450.5|20445.5|3215
1730426100000|2024-11-01 01:55:00|20499.5|20494.5|20509|20504|20535|20530|20456.5|20451.5|2384
1730426400000|2024-11-01 02:00:00|20504.5|20499.5|20434|20429|20506.5|20501.5|20413|20408|2752
1730426700000|2024-11-01 02:05:00|20433.5|20428.5|20461.5|20456.5|20496.5|20491.5|20433.5|20428.5|2103
1730427000000|2024-11-01 02:10:00|20463|20458|20396.5|20391.5|20480.5|20475.5|20374|20369|2343
1730427300000|2024-11-01 02:15:00|20399|20394|20455.5|20450.5|20463|20458|20383.5|20378.5|1811
1730427600000|2024-11-01 02:20:00|20455|20450|20484|20479|20505.5|20500.5|20422|20417|1678
1730427900000|2024-11-01 02:25:00|20485.5|20480.5|20450|20445|20493|20488|20416|20411|1785
1730428200000|2024-11-01 02:30:00|20449.5|20444.5|20439.5|20434.5|20452.5|20447.5|20386.5|20381.5|2050
1730428500000|2024-11-01 02:35:00|20438|20433|20443.5|20438.5|20476.5|20471.5|20427|20422|1502
1730428800000|2024-11-01 02:40:00|20444.5|20439.5|20465|20460|20498.5|20493.5|20426.5|20421.5|1744
1730429100000|2024-11-01 02:45:00|20464|20459|20457.5|20452.5|20495|20490|20454.5|20449.5|1322
1730429400000|2024-11-01 02:50:00|20458|20453|20488.5|20483.5|20495.5|20490.5|20430.5|20425.5|1265
1730429700000|2024-11-01 02:55:00|20492|20487|20527|20522|20531.5|20526.5|20480.5|20475.5|1244
1730430000000|2024-11-01 03:00:00|20520.5|20515.5|20471.5|20466.5|20528|20523|20470.5|20465.5|1371
1730430300000|2024-11-01 03:05:00|20469.5|20464.5|20496|20491|20505.5|20500.5|20459.5|20454.5|1023
1730430600000|2024-11-01 03:10:00|20496.5|20491.5|20505.5|20500.5|20520|20515|20489|20484|711
1730430900000|2024-11-01 03:15:00|20505|20500|20493.5|20488.5|20520|20515|20461|20456|935
1730431200000|2024-11-01 03:20:00|20492.5|20487.5|20501.5|20496.5|20516|20511|20487|20482|714
1730431500000|2024-11-01 03:25:00|20499.5|20494.5|20494|20489|20509|20504|20482.5|20477.5|549
1730431800000|2024-11-01 03:30:00|20493.5|20488.5|20526.5|20521.5|20526.5|20521.5|20492|20487|496
1730432100000|2024-11-01 03:35:00|20527|20522|20524|20519|20530|20525|20510|20505|630
1730432400000|2024-11-01 03:40:00|20525|20520|20608.5|20603.5|20615.5|20610.5|20519|20514|2384
1730432700000|2024-11-01 03:45:00|20609.5|20604.5|20603.5|20598.5|20623.5|20618.5|20595.5|20590.5|858
1730433000000|2024-11-01 03:50:00|20604|20599|20633|20628|20641.5|20636.5|20600.5|20595.5|716
1730433300000|2024-11-01 03:55:00|20632.5|20627.5|20625.5|20620.5|20638|20633|20619|20614|742
1730433600000|2024-11-01 04:00:00|20633|20603|20631.5|20601.5|20633.5|20603.5|20630.6|20600.6|1
1730433900000|2024-11-01 04:05:00|20631.8|20601.8|20602.1|20572.1|20631.9|20601.9|20602.1|20572.1|0
1730434200000|2024-11-01 04:10:00|20602|20572|20605.6|20575.6|20608.6|20578.6|20602|20572|0
1730434500000|2024-11-01 04:15:00|20605.1|20575.1|20573.6|20543.6|20606.3|20576.3|20559.3|20529.3|0
1730434800000|2024-11-01 04:20:00|20575.2|20545.2|20596.7|20566.7|20598|20568|20575.2|20545.2|0
1730435100000|2024-11-01 04:25:00|20597|20567|20593.6|20563.6|20598|20568|20590.6|20560.6|0
1730435400000|2024-11-01 04:30:00|20593.1|20563.1|20601.3|20571.3|20601.8|20571.8|20592.2|20562.2|0
1730435700000|2024-11-01 04:35:00|20601.8|20571.8|20607.1|20577.1|20608.5|20578.5|20601.3|20571.3|0
1730436000000|2024-11-01 04:40:00|20607.6|20577.6|20605|20575|20608.1|20578.1|20604.5|20574.5|0
1730436300000|2024-11-01 04:45:00|20604.7|20574.7|20608.4|20578.4|20608.4|20578.4|20599.5|20569.5|0
1730436600000|2024-11-01 04:50:00|20607.4|20577.4|20618.1|20588.1|20618.6|20588.6|20606.2|20576.2|0
1730436900000|2024-11-01 04:55:00|20618.4|20588.4|20629.5|20599.5|20629.5|20599.5|20617.6|20587.6|38
1730437200000|2024-11-01 05:00:00|20624.5|20619.5|20555|20550|20665|20660|20555|20550|2341
1730437500000|2024-11-01 05:05:00|20556.5|20551.5|20556.5|20551.5|20585.5|20580.5|20526.5|20521.5|2156
1730437800000|2024-11-01 05:10:00|20556|20551|20523|20518|20561.5|20556.5|20518.5|20513.5|979
1730438100000|2024-11-01 05:15:00|20522|20517|20508.5|20503.5|20535.5|20530.5|20474|20469|1867
1730438400000|2024-11-01 05:20:00|20509|20504|20482|20477|20521.5|20516.5|20480.5|20475.5|734
1730438700000|2024-11-01 05:25:00|20481.5|20476.5|20508.5|20503.5|20514|20509|20476|20471|750
1730439000000|2024-11-01 05:30:00|20510.5|20505.5|20492|20487|20523.5|20518.5|20489.5|20484.5|635
1730439300000|2024-11-01 05:35:00|20492.5|20487.5|20467|20462|20501.5|20496.5|20464.5|20459.5|828
1730439600000|2024-11-01 05:40:00|20466.5|20461.5|20437|20432|20490.5|20485.5|20436.5|20431.5|1597
1730439900000|2024-11-01 05:45:00|20438.5|20433.5|20446|20441|20458.5|20453.5|20434|20429|910
1730440200000|2024-11-01 05:50:00|20446.5|20441.5|20455|20450|20457.5|20452.5|20435|20430|746
1730440500000|2024-11-01 05:55:00|20454.5|20449.5|20487.5|20482.5|20494|20489|20452.5|20447.5|566
1730440800000|2024-11-01 06:00:00|20490|20485|20489.5|20484.5|20504.5|20499.5|20481|20476|831
1730441100000|2024-11-01 06:05:00|20489|20484|20473.5|20468.5|20490.5|20485.5|20471|20466|438
1730441400000|2024-11-01 06:10:00|20473|20468|20470|20465|20490|20485|20460.5|20455.5|428
1730441700000|2024-11-01 06:15:00|20470.5|20465.5|20454.5|20449.5|20474|20469|20449|20444|504
1730442000000|2024-11-01 06:20:00|20454|20449|20482.5|20477.5|20507|20502|20453.5|20448.5|637
1730442300000|2024-11-01 06:25:00|20482|20477|20482.5|20477.5|20487|20482|20465.5|20460.5|435
1730442600000|2024-11-01 06:30:00|20483|20478|20497.5|20492.5|20502.5|20497.5|20480.5|20475.5|520
1730442900000|2024-11-01 06:35:00|20497|20492|20480.5|20475.5|20499|20494|20461.5|20456.5|410
1730443200000|2024-11-01 06:40:00|20480|20475|20466|20461|20485.5|20480.5|20459.5|20454.5|455
1730443500000|2024-11-01 06:45:00|20466.5|20461.5|20465.5|20460.5|20488.5|20483.5|20460|20455|342
1730443800000|2024-11-01 06:50:00|20464|20459|20465.5|20460.5|20470.5|20465.5|20453.5|20448.5|313
1730444100000|2024-11-01 06:55:00|20465|20460|20453.5|20448.5|20470.5|20465.5|20447|20442|321
1730444400000|2024-11-01 07:00:00|20452.5|20447.5|20473|20468|20473.5|20468.5|20449.5|20444.5|261
1730444700000|2024-11-01 07:05:00|20473.5|20468.5|20463.5|20458.5|20480.5|20475.5|20451|20446|408
1730445000000|2024-11-01 07:10:00|20463|20458|20465.5|20460.5|20471|20466|20457.5|20452.5|242
1730445300000|2024-11-01 07:15:00|20466|20461|20482.5|20477.5|20487|20482|20465.5|20460.5|292
1730445600000|2024-11-01 07:20:00|20483|20478|20470.5|20465.5|20485.5|20480.5|20466.5|20461.5|218
1730445900000|2024-11-01 07:25:00|20471|20466|20461.5|20456.5|20480|20475|20461.5|20456.5|246
1730446200000|2024-11-01 07:30:00|20461|20456|20474.5|20469.5|20477.5|20472.5|20460|20455|533
1730446500000|2024-11-01 07:35:00|20474|20469|20481|20476|20485.5|20480.5|20470.5|20465.5|241
1730446800000|2024-11-01 07:40:00|20480.5|20475.5|20486|20481|20490.5|20485.5|20480|20475|269
1730447100000|2024-11-01 07:45:00|20486.5|20481.5|20480.5|20475.5|20491.5|20486.5|20479|20474|520
1730447400000|2024-11-01 07:50:00|20482|20477|20494|20489|20494|20489|20482|20477|578
1730447700000|2024-11-01 07:55:00|20493.5|20488.5|20482|20477|20494.5|20489.5|20479.5|20474.5|741
1730448000000|2024-11-01 08:00:00|20481.5|20476.5|20486.5|20481.5|20488.5|20483.5|20475.5|20470.5|883
1730448300000|2024-11-01 08:05:00|20488|20483|20486.5|20481.5|20501|20496|20476.5|20471.5|1018
1730448600000|2024-11-01 08:10:00|20488.5|20483.5|20499.5|20494.5|20505|20500|20481.5|20476.5|750
1730448900000|2024-11-01 08:15:00|20500|20495|20480.5|20475.5|20500|20495|20476|20471|375
1730449200000|2024-11-01 08:20:00|20480|20475|20477.5|20472.5|20485|20480|20476|20471|282
1730449500000|2024-11-01 08:25:00|20478|20473|20485|20480|20494.5|20489.5|20470.5|20465.5|579
1730449800000|2024-11-01 08:30:00|20499|20469|20500.9|20470.9|20503|20473|20495.2|20465.2|175
1730450100000|2024-11-01 08:35:00|20501.2|20471.2|20505.9|20475.9|20510|20480|20499.5|20469.5|0
1730450400000|2024-11-01 08:40:00|20506.2|20476.2|20511.7|20481.7|20511.7|20481.7|20499.8|20469.8|0
1730450700000|2024-11-01 08:45:00|20511.2|20481.2|20502.9|20472.9|20511.7|20481.7|20501.5|20471.5|0
1730451000000|2024-11-01 08:50:00|20503.4|20473.4|20504.9|20474.9|20506.9|20476.9|20502.4|20472.4|0
1730451300000|2024-11-01 08:55:00|20504.6|20474.6|20506.7|20476.7|20507.3|20477.3|20499.3|20469.3|0
1730451600000|2024-11-01 09:00:00|20507|20477|20518.7|20488.7|20520.7|20490.7|20507|20477|0
1730451900000|2024-11-01 09:05:00|20519.8|20489.8|20521.4|20491.4|20521.4|20491.4|20515.3|20485.3|0
1730452200000|2024-11-01 09:10:00|20520.9|20490.9|20522.9|20492.9|20523.4|20493.4|20519.1|20489.1|0
1730452500000|2024-11-01 09:15:00|20523.1|20493.1|20488.5|20480.5|20523.4|20495.5|20480.5|20472.5|171
1730452800000|2024-11-01 09:20:00|20489|20481|20508.5|20500.5|20511|20503|20486.5|20478.5|142
1730453100000|2024-11-01 09:25:00|20508|20500|20506.5|20498.5|20514|20506|20503|20495|88
1730453400000|2024-11-01 09:30:00|20506|20498|20470|20462|20507|20499|20465|20457|110
1730453700000|2024-11-01 09:35:00|20469|20461|20465|20457|20482.5|20474.5|20463.5|20455.5|141
1730454000000|2024-11-01 09:40:00|20465.5|20457.5|20462.5|20454.5|20480.5|20472.5|20462.5|20454.5|90
1730454300000|2024-11-01 09:45:00|20463|20455|20462.5|20454.5|20472|20464|20462.5|20454.5|46
1730454600000|2024-11-01 09:50:00|20463|20455|20464.5|20456.5|20473.5|20465.5|20461|20453|32
1730454900000|2024-11-01 09:55:00|20464|20456|20462|20454|20468|20460|20461|20453|25
1730455200000|2024-11-01 10:00:00|20461.5|20453.5|20452.5|20444.5|20461.5|20453.5|20446|20438|124
1730455500000|2024-11-01 10:05:00|20454.5|20446.5|20455|20447|20463.5|20455.5|20451.5|20443.5|76
1730455800000|2024-11-01 10:10:00|20455.5|20447.5|20446.5|20438.5|20460.5|20452.5|20440|20432|73
1730456100000|2024-11-01 10:15:00|20447|20439|20437|20429|20455|20447|20437|20429|64
1730456400000|2024-11-01 10:20:00|20437.5|20429.5|20434.5|20426.5|20443|20435|20433.5|20425.5|129
1730456700000|2024-11-01 10:25:00|20434|20426|20440.5|20432.5|20448|20440|20434|20426|105
1730457000000|2024-11-01 10:30:00|20442|20434|20438.5|20430.5|20443|20435|20436.5|20428.5|32
1730457300000|2024-11-01 10:35:00|20439|20431|20448|20440|20448|20440|20431|20423|50
1730457600000|2024-11-01 10:40:00|20448.5|20440.5|20451|20443|20451.5|20443.5|20444|20436|25
1730457900000|2024-11-01 10:45:00|20452|20444|20455.5|20447.5|20455.5|20447.5|20446.5|20438.5|34
1730458200000|2024-11-01 10:50:00|20455|20447|20468|20460|20470.5|20462.5|20452.5|20444.5|68
1730458500000|2024-11-01 10:55:00|20467.5|20459.5|20468|20460|20473.5|20465.5|20464|20456|34
1730458800000|2024-11-01 11:00:00|20470|20462|20463.5|20455.5|20470|20462|20460|20452|48
1730459100000|2024-11-01 11:05:00|20463|20455|20448.5|20440.5|20465.5|20457.5|20447.5|20439.5|31
1730459400000|2024-11-01 11:10:00|20449.5|20441.5|20459|20451|20460|20452|20446|20438|71
1730459700000|2024-11-01 11:15:00|20459.5|20451.5|20457|20449|20472.5|20464.5|20454.5|20446.5|68
1730460000000|2024-11-01 11:20:00|20459.5|20451.5|20463.5|20455.5|20464.5|20456.5|20459|20451|10
1730460300000|2024-11-01 11:25:00|20463|20455|20468.5|20460.5|20469.5|20461.5|20461|20453|33
1730460600000|2024-11-01 11:30:00|20468|20460|20474|20466|20476|20468|20462.5|20454.5|69
1730460900000|2024-11-01 11:35:00|20474.5|20466.5|20489.5|20481.5|20498.5|20490.5|20474|20466|133
1730461200000|2024-11-01 11:40:00|20489|20481|20485.5|20477.5|20489.5|20481.5|20482|20474|17
1730461500000|2024-11-01 11:45:00|20486|20478|20489|20481|20490|20482|20483.5|20475.5|33
1730461800000|2024-11-01 11:50:00|20488.5|20480.5|20501.5|20493.5|20502.5|20494.5|20485|20477|37
1730462100000|2024-11-01 11:55:00|20503|20495|20494.5|20486.5|20505.5|20497.5|20494.5|20486.5|61
1730462400000|2024-11-01 12:00:00|20496.5|20488.5|20505|20497|20509|20501|20488.5|20480.5|112
1730462700000|2024-11-01 12:05:00|20504.5|20496.5|20501|20493|20509|20501|20498|20490|9
1730463000000|2024-11-01 12:10:00|20501.5|20493.5|20511.5|20503.5|20513|20505|20500|20492|103
1730463300000|2024-11-01 12:15:00|20512|20504|20509.5|20501.5|20520|20512|20496|20488|109
1730463600000|2024-11-01 12:20:00|20510|20502|20535|20527|20535|20527|20508|20500|96
1730463900000|2024-11-01 12:25:00|20534.5|20526.5|20524|20516|20537|20529|20518|20510|98
1730464200000|2024-11-01 12:30:00|20523.5|20515.5|20568|20560|20586.5|20578.5|20518.5|20510.5|550
1730464500000|2024-11-01 12:35:00|20567.5|20559.5|20579.5|20571.5|20599.5|20591.5|20566.5|20558.5|280
1730464800000|2024-11-01 12:40:00|20585.5|20577.5|20603.5|20595.5|20605.5|20597.5|20584.5|20576.5|147
1730465100000|2024-11-01 12:45:00|20603|20595|20591.5|20583.5|20608|20600|20586.5|20578.5|110
1730465400000|2024-11-01 12:50:00|20591|20583|20593|20585|20617.5|20609.5|20579|20571|526
1730465700000|2024-11-01 12:55:00|20593.5|20585.5|20567.5|20559.5|20595.5|20587.5|20565.5|20557.5|73
1730466000000|2024-11-01 13:00:00|20568|20560|20556.5|20548.5|20570|20562|20553|20545|87
1730466300000|2024-11-01 13:05:00|20556|20548|20565.5|20557.5|20569.5|20561.5|20549.5|20541.5|78
1730466600000|2024-11-01 13:10:00|20566.5|20558.5|20559.5|20551.5|20569|20561|20548|20540|96
1730466900000|2024-11-01 13:15:00|20559|20551|20559|20551|20563|20555|20555|20547|40
1730467200000|2024-11-01 13:20:00|20559.5|20551.5|20557.5|20549.5|20561.5|20553.5|20542.5|20534.5|59
1730467500000|2024-11-01 13:25:00|20558|20550|20565|20557|20566|20558|20550.5|20542.5|55
1730467800000|2024-11-01 13:30:00|20564.5|20556.5|20550.5|20542.5|20575.5|20567.5|20522|20514|589
1730468100000|2024-11-01 13:35:00|20551|20543|20604|20596|20607|20599|20535.5|20527.5|461
1730468400000|2024-11-01 13:40:00|20604.5|20596.5|20581.5|20573.5|20604.5|20596.5|20571.5|20563.5|244
1730468700000|2024-11-01 13:45:00|20581|20573|20580.5|20572.5|20590|20582|20545.5|20537.5|308
1730469000000|2024-11-01 13:50:00|20581|20573|20601|20593|20612.5|20604.5|20580|20572|255
1730469300000|2024-11-01 13:55:00|20601.5|20593.5|20597|20589|20604.5|20596.5|20576.5|20568.5|169
1730469600000|2024-11-01 14:00:00|20603.5|20595.5|20561.5|20553.5|20613.5|20605.5|20552|20544|329
1730469900000|2024-11-01 14:05:00|20561|20553|20555|20547|20569|20561|20540|20532|259
1730470200000|2024-11-01 14:10:00|20553|20545|20557|20549|20560.5|20552.5|20540|20532|141
1730470500000|2024-11-01 14:15:00|20552.5|20544.5|20553.5|20545.5|20564.5|20556.5|20530|20522|225
1730470800000|2024-11-01 14:20:00|20553|20545|20536|20528|20555|20547|20520|20512|183
1730471100000|2024-11-01 14:25:00|20534.5|20526.5|20539|20531|20539.5|20531.5|20522.5|20514.5|151
1730471400000|2024-11-01 14:30:00|20538.5|20530.5|20525|20517|20542.5|20534.5|20492.5|20484.5|236
1730471700000|2024-11-01 14:35:00|20526|20518|20519.5|20511.5|20529|20521|20505|20497|172
1730472000000|2024-11-01 14:40:00|20520|20512|20484.5|20476.5|20520|20512|20475.5|20467.5|171
1730472300000|2024-11-01 14:45:00|20485|20477|20498.5|20490.5|20501|20493|20472|20464|140
1730472600000|2024-11-01 14:50:00|20498|20490|20506.5|20498.5|20508.5|20500.5|20485|20477|137
1730472900000|2024-11-01 14:55:00|20506|20498|20513.5|20505.5|20524|20516|20500|20492|130
1730473200000|2024-11-01 15:00:00|20514.5|20506.5|20533.5|20525.5|20535|20527|20507.5|20499.5|262
1730473500000|2024-11-01 15:05:00|20534|20526|20502.5|20494.5|20534|20526|20480.5|20472.5|255
1730473800000|2024-11-01 15:10:00|20502|20494|20511.5|20503.5|20520.5|20512.5|20499.5|20491.5|127
1730474100000|2024-11-01 15:15:00|20509|20501|20490.5|20482.5|20511|20503|20480.5|20472.5|162
1730474400000|2024-11-01 15:20:00|20490|20482|20502.5|20494.5|20507.5|20499.5|20486.5|20478.5|104
1730474700000|2024-11-01 15:25:00|20503|20495|20524.5|20516.5|20525|20517|20501.5|20493.5|164
1730475000000|2024-11-01 15:30:00|20525|20517|20529|20521|20533.5|20525.5|20519.5|20511.5|101
1730475300000|2024-11-01 15:35:00|20530|20522|20536|20528|20537|20529|20520|20512|179
1730475600000|2024-11-01 15:40:00|20537|20529|20548|20540|20554.5|20546.5|20536|20528|156
1730475900000|2024-11-01 15:45:00|20548.5|20540.5|20541.5|20533.5|20553|20545|20535.5|20527.5|108
1730476200000|2024-11-01 15:50:00|20542|20534|20547|20539|20547|20539|20523|20515|103
1730476500000|2024-11-01 15:55:00|20546.5|20538.5|20533.5|20525.5|20559.5|20551.5|20533|20525|103
1730476800000|2024-11-01 16:00:00|20533|20525|20546|20538|20555|20547|20533|20525|55
1730477100000|2024-11-01 16:05:00|20545.5|20537.5|20549.5|20541.5|20551.5|20543.5|20541.5|20533.5|48
1730477400000|2024-11-01 16:10:00|20550|20542|20530|20522|20553.5|20545.5|20528.5|20520.5|89
1730477700000|2024-11-01 16:15:00|20529|20521|20535.5|20527.5|20536.5|20528.5|20515.5|20507.5|78
1730478000000|2024-11-01 16:20:00|20536|20528|20520|20512|20536|20528|20516|20508|67
1730478300000|2024-11-01 16:25:00|20519.5|20511.5|20528|20520|20531.5|20523.5|20505.5|20497.5|146
1730478600000|2024-11-01 16:30:00|20528.5|20520.5|20536|20528|20537.5|20529.5|20517|20509|100
1730478900000|2024-11-01 16:35:00|20535.5|20527.5|20526.5|20518.5|20536.5|20528.5|20520.5|20512.5|94
1730479200000|2024-11-01 16:40:00|20525.5|20517.5|20500|20492|20528.5|20520.5|20500|20492|95
1730479500000|2024-11-01 16:45:00|20500.5|20492.5|20513.5|20505.5|20522.5|20514.5|20496.5|20488.5|71
1730479800000|2024-11-01 16:50:00|20514|20506|20516.5|20508.5|20521.5|20513.5|20509.5|20501.5|23
1730480100000|2024-11-01 16:55:00|20516|20508|20509.5|20501.5|20520.5|20512.5|20507.5|20499.5|39
1730480400000|2024-11-01 17:00:00|20510|20502|20515|20507|20521|20513|20508|20500|45
1730480700000|2024-11-01 17:05:00|20515.5|20507.5|20497.5|20489.5|20519|20511|20493.5|20485.5|75
1730481000000|2024-11-01 17:10:00|20497|20489|20514|20506|20515.5|20507.5|20493.5|20485.5|43
1730481300000|2024-11-01 17:15:00|20513.5|20505.5|20502.5|20494.5|20515.5|20507.5|20499|20491|50
1730481600000|2024-11-01 17:20:00|20503|20495|20501.5|20493.5|20506|20498|20493|20485|32
1730481900000|2024-11-01 17:25:00|20500.5|20492.5|20497|20489|20505.5|20497.5|20495.5|20487.5|32
1730482200000|2024-11-01 17:30:00|20496.5|20488.5|20455.5|20447.5|20496.5|20488.5|20455.5|20447.5|199
1730482500000|2024-11-01 17:35:00|20455|20447|20440|20432|20461.5|20453.5|20440|20432|79
1730482800000|2024-11-01 17:40:00|20439.5|20431.5|20451.5|20443.5|20456.5|20448.5|20438|20430|155
1730483100000|2024-11-01 17:45:00|20451|20443|20448|20440|20456|20448|20446.5|20438.5|58
1730483400000|2024-11-01 17:50:00|20447.5|20439.5|20456.5|20448.5|20461|20453|20445.5|20437.5|66
1730483700000|2024-11-01 17:55:00|20456|20448|20437.5|20429.5|20456.5|20448.5|20434.5|20426.5|52
1730484000000|2024-11-01 18:00:00|20437|20429|20447.5|20439.5|20447.5|20439.5|20435|20427|54
1730484300000|2024-11-01 18:05:00|20448|20440|20433.5|20425.5|20449.5|20441.5|20424|20416|82
1730484600000|2024-11-01 18:10:00|20434|20426|20430|20422|20437|20429|20422.5|20414.5|40
1730484900000|2024-11-01 18:15:00|20430.5|20422.5|20423.5|20415.5|20437|20429|20423.5|20415.5|42
1730485200000|2024-11-01 18:20:00|20424|20416|20442|20434|20442.5|20434.5|20415.5|20407.5|87
1730485500000|2024-11-01 18:25:00|20441.5|20433.5|20437.5|20429.5|20443|20435|20436.5|20428.5|45
1730485800000|2024-11-01 18:30:00|20437|20429|20441|20433|20444.5|20436.5|20429.5|20421.5|55
1730486100000|2024-11-01 18:35:00|20444|20436|20445.5|20437.5|20449|20441|20434.5|20426.5|34
1730486400000|2024-11-01 18:40:00|20445|20437|20441|20433|20445|20437|20430.5|20422.5|21
1730486700000|2024-11-01 18:45:00|20440.5|20432.5|20433|20425|20444.5|20436.5|20430|20422|44
1730487000000|2024-11-01 18:50:00|20433.5|20425.5|20443.5|20435.5|20447|20439|20432.5|20424.5|52
1730487300000|2024-11-01 18:55:00|20443|20435|20456.1|20426.1|20456.3|20440|20435.5|20426.1|78
1730487600000|2024-11-01 19:00:00|20456|20426|20458.4|20428.4|20459.1|20429.1|20456|20426|0
1730487900000|2024-11-01 19:05:00|20458.3|20428.3|20469.6|20439.6|20470.4|20440.4|20458.1|20428.1|0
1730488200000|2024-11-01 19:10:00|20469.8|20439.8|20460.4|20430.4|20472|20442|20457.8|20427.8|0
1730488500000|2024-11-01 19:15:00|20460.1|20430.1|20457.7|20427.7|20460.1|20430.1|20456.7|20426.7|0
1730488800000|2024-11-01 19:20:00|20457.8|20427.8|20460.7|20430.7|20462.7|20432.7|20456.6|20426.6|0
1730489100000|2024-11-01 19:25:00|20460.8|20430.8|20455.2|20425.2|20463.2|20433.2|20450.6|20420.6|0
1730489400000|2024-11-01 19:30:00|20455.1|20425.1|20447.8|20417.8|20455.5|20425.5|20445.1|20415.1|0
1730489700000|2024-11-01 19:35:00|20448|20418|20447.3|20417.3|20450.1|20420.1|20445.8|20415.8|0
1730490000000|2024-11-01 19:40:00|20447.2|20417.2|20446.8|20416.8|20451|20421|20441.5|20411.5|0
1730490300000|2024-11-01 19:45:00|20446.5|20416.5|20437.8|20407.8|20446.8|20416.8|20430.8|20400.8|0
1730490600000|2024-11-01 19:50:00|20437.9|20407.9|20451.3|20421.3|20451.5|20421.5|20429.4|20399.4|0
1730490900000|2024-11-01 19:55:00|20450.8|20420.8|20474|20444|20482.2|20452.2|20450.8|20420.8|0
1730491200000|2024-11-01 20:00:00|20473.7|20443.7|20479.1|20449.1|20486|20456|20473.2|20443.2|0
1730491500000|2024-11-01 20:05:00|20479.3|20449.3|20483.6|20453.6|20484.3|20454.3|20479.1|20449.1|0
1730491800000|2024-11-01 20:10:00|20483.1|20453.1|20487.8|20457.8|20492.2|20462.2|20483.1|20453.1|0
1730492100000|2024-11-01 20:15:00|20488|20458|20470.7|20440.7|20488.5|20458.5|20469.1|20439.1|0
1730492400000|2024-11-01 20:20:00|20471.2|20441.2|20465.4|20435.4|20471.2|20441.2|20465.1|20435.1|0
1730492700000|2024-11-01 20:25:00|20465.7|20435.7|20470.1|20440.1|20470.4|20440.4|20465.7|20435.7|0
1730493000000|2024-11-01 20:30:00|20469.8|20439.8|20468.8|20438.8|20471.9|20441.9|20467.2|20437.2|0
1730493300000|2024-11-01 20:35:00|20469|20439|20469.3|20439.3|20469.6|20439.6|20468.3|20438.3|0
1730493600000|2024-11-01 20:40:00|20468.8|20438.8|20469|20439|20469.6|20439.6|20468|20438|0
1730493900000|2024-11-01 20:45:00|20468.5|20438.5|20466.4|20436.4|20469|20439|20465.9|20435.9|0
1730494200000|2024-11-01 20:50:00|20466.1|20436.1|20464.7|20434.7|20467.5|20437.5|20464.5|20434.5|0
1730494500000|2024-11-01 20:55:00|20464.8|20434.8|20466|20436|20467.1|20437.1|20464|20434|0
1730675400000|2024-11-03 23:10:00|20512.4|20482.4|20565.4|20535.4|20567.7|20537.7|20511.2|20481.2|0
1730675700000|2024-11-03 23:15:00|20564.4|20534.4|20597.1|20567.1|20599|20569|20563.7|20533.7|0
1730676000000|2024-11-03 23:20:00|20597.6|20567.6|20610.6|20580.6|20614.7|20584.7|20597.6|20567.6|0
1730676300000|2024-11-03 23:25:00|20610.9|20580.9|20606.7|20576.7|20619.6|20589.6|20606.3|20576.3|0
1730676600000|2024-11-03 23:30:00|20606.9|20576.9|20608.1|20578.1|20610.7|20580.7|20606|20576|0
1730676900000|2024-11-03 23:35:00|20607.8|20577.8|20585.1|20555.1|20608.7|20578.7|20584.5|20554.5|0
1730677200000|2024-11-03 23:40:00|20584.8|20554.8|20572.5|20542.5|20584.8|20554.8|20570.6|20540.6|0
1730677500000|2024-11-03 23:45:00|20572|20542|20566.8|20536.8|20572|20542|20565.6|20535.6|0
1730677800000|2024-11-03 23:50:00|20567|20537|20563|20533|20568.8|20538.8|20563|20533|0
1730678100000|2024-11-03 23:55:00|20563.2|20533.2|20549.6|20519.6|20563.6|20533.6|20549.3|20519.3|0
1730678400000|2024-11-04 00:00:00|20550.1|20520.1|20540.5|20510.5|20550.2|20520.2|20535.2|20505.2|0
1730678700000|2024-11-04 00:05:00|20540.8|20510.8|20542.5|20512.5|20545.8|20515.8|20540.1|20510.1|0
1730679000000|2024-11-04 00:10:00|20542.8|20512.8|20536|20506|20547.1|20517.1|20535.4|20505.4|0
1730679300000|2024-11-04 00:15:00|20535.7|20505.7|20546.5|20516.5|20546.8|20516.8|20531.9|20501.9|0
1730679600000|2024-11-04 00:20:00|20546.8|20516.8|20548.7|20518.7|20550.6|20520.6|20545|20515|0
1730679900000|2024-11-04 00:25:00|20549|20519|20547.7|20517.7|20551.2|20521.2|20546.9|20516.9|0
1730680200000|2024-11-04 00:30:00|20548.2|20518.2|20548.9|20518.9|20548.9|20518.9|20543.7|20513.7|0
1730680500000|2024-11-04 00:35:00|20548.6|20518.6|20546.5|20516.5|20550.2|20520.2|20544.9|20514.9|0
1730680800000|2024-11-04 00:40:00|20546|20516|20549.4|20519.4|20549.4|20519.4|20545.3|20515.3|0
1730681100000|2024-11-04 00:45:00|20549.2|20519.2|20547.4|20517.4|20553.1|20523.1|20546.5|20516.5|0
1730681400000|2024-11-04 00:50:00|20547.1|20517.1|20551.1|20521.1|20552.4|20522.4|20545.5|20515.5|0
1730681700000|2024-11-04 00:55:00|20551.3|20521.3|20549.2|20519.2|20551.6|20521.6|20547.9|20517.9|0
1730682000000|2024-11-04 01:00:00|20549.5|20519.5|20541.1|20511.1|20550|20520|20538.2|20508.2|0
1730682300000|2024-11-04 01:05:00|20540.6|20510.6|20536.7|20506.7|20541.7|20511.7|20535.6|20505.6|0
1730682600000|2024-11-04 01:10:00|20536.4|20506.4|20538.5|20508.5|20538.5|20508.5|20535.6|20505.6|0
1730682900000|2024-11-04 01:15:00|20536.7|20506.7|20561.5|20556.5|20599.5|20594.5|20490|20485|1745
1730683200000|2024-11-04 01:20:00|20562.5|20557.5|20541.5|20536.5|20591.5|20586.5|20538.5|20533.5|1022
1730683500000|2024-11-04 01:25:00|20541|20536|20547|20542|20564.5|20559.5|20529.5|20524.5|596
1730683800000|2024-11-04 01:30:00|20546.5|20541.5|20531|20526|20616.5|20611.5|20514.5|20509.5|2759
1730684100000|2024-11-04 01:35:00|20529|20524|20439.5|20434.5|20570|20565|20431|20426|2634
1730684400000|2024-11-04 01:40:00|20440.5|20435.5|20552.5|20547.5|20555|20550|20411.5|20406.5|3189
1730684700000|2024-11-04 01:45:00|20548.5|20543.5|20543|20538|20573.5|20568.5|20522|20517|1778
1730685000000|2024-11-04 01:50:00|20543.5|20538.5|20541|20536|20574|20569|20514.5|20509.5|1340
1730685300000|2024-11-04 01:55:00|20538.5|20533.5|20518|20513|20580|20575|20503|20498|1690
1730685600000|2024-11-04 02:00:00|20518.5|20513.5|20543|20538|20559|20554|20513|20508|1223
1730685900000|2024-11-04 02:05:00|20545|20540|20577.5|20572.5|20588|20583|20507.5|20502.5|1643
1730686200000|2024-11-04 02:10:00|20578|20573|20500|20495|20581|20576|20500|20495|1224
1730686500000|2024-11-04 02:15:00|20500.5|20495.5|20542.5|20537.5|20545.5|20540.5|20483.5|20478.5|1606
1730686800000|2024-11-04 02:20:00|20543.5|20538.5|20545|20540|20556.5|20551.5|20523|20518|924
1730687100000|2024-11-04 02:25:00|20546|20541|20507|20502|20552|20547|20504.5|20499.5|630
1730687400000|2024-11-04 02:30:00|20506|20501|20490.5|20485.5|20510.5|20505.5|20475.5|20470.5|1105
1730687700000|2024-11-04 02:35:00|20492|20487|20478|20473|20496.5|20491.5|20453.5|20448.5|979
1730688000000|2024-11-04 02:40:00|20483.5|20478.5|20508.5|20503.5|20519.5|20514.5|20476|20471|807
1730688300000|2024-11-04 02:45:00|20509|20504|20505.5|20500.5|20515.5|20510.5|20483|20478|555
1730688600000|2024-11-04 02:50:00|20507|20502|20500|20495|20518|20513|20493|20488|527
1730688900000|2024-11-04 02:55:00|20498.5|20493.5|20505.5|20500.5|20515.5|20510.5|20491.5|20486.5|493
1730689200000|2024-11-04 03:00:00|20508.5|20503.5|20473.5|20468.5|20509.5|20504.5|20473|20468|700
1730689500000|2024-11-04 03:05:00|20473|20468|20488.5|20483.5|20491|20486|20443.5|20438.5|1094
1730689800000|2024-11-04 03:10:00|20490.5|20485.5|20517|20512|20529.5|20524.5|20488.5|20483.5|972
1730690100000|2024-11-04 03:15:00|20516|20511|20500.5|20495.5|20527|20522|20499.5|20494.5|658
1730690400000|2024-11-04 03:20:00|20500|20495|20520.5|20515.5|20524|20519|20483.5|20478.5|511
1730690700000|2024-11-04 03:25:00|20521|20516|20521.5|20516.5|20527.5|20522.5|20508.5|20503.5|434
1730691000000|2024-11-04 03:30:00|20521|20516|20505|20500|20525.5|20520.5|20498.5|20493.5|385
1730691300000|2024-11-04 03:35:00|20505.5|20500.5|20503.5|20498.5|20513.5|20508.5|20499|20494|295
1730691600000|2024-11-04 03:40:00|20504|20499|20497.5|20492.5|20512.5|20507.5|20494|20489|308
1730691900000|2024-11-04 03:45:00|20498|20493|20506.5|20501.5|20509.5|20504.5|20494|20489|513
1730692200000|2024-11-04 03:50:00|20506|20501|20510|20505|20512.5|20507.5|20498|20493|233
1730692500000|2024-11-04 03:55:00|20509.5|20504.5|20508|20503|20516|20511|20501.5|20496.5|315
1730692800000|2024-11-04 04:00:00|20515.5|20485.5|20516.8|20486.8|20517.4|20487.4|20513.9|20483.9|0
1730693100000|2024-11-04 04:05:00|20516.6|20486.6|20516.3|20486.3|20517.2|20487.2|20515.1|20485.1|0
1730693400000|2024-11-04 04:10:00|20516.6|20486.6|20517.9|20487.9|20518.1|20488.1|20515.5|20485.5|0
1730693700000|2024-11-04 04:15:00|20517.4|20487.4|20514.7|20484.7|20517.6|20487.6|20514.4|20484.4|0
1730694000000|2024-11-04 04:20:00|20514.5|20484.5|20518.6|20488.6|20518.6|20488.6|20514|20484|0
1730694300000|2024-11-04 04:25:00|20518.9|20488.9|20520.6|20490.6|20521.3|20491.3|20517.3|20487.3|0
1730694600000|2024-11-04 04:30:00|20520.9|20490.9|20517.1|20487.1|20521.3|20491.3|20517.1|20487.1|0
1730694900000|2024-11-04 04:35:00|20517.3|20487.3|20512.5|20482.5|20521.3|20491.3|20512|20482|0
1730695200000|2024-11-04 04:40:00|20512.7|20482.7|20524.8|20494.8|20524.8|20494.8|20511.5|20481.5|0
1730695500000|2024-11-04 04:45:00|20525.3|20495.3|20523.5|20493.5|20527.7|20497.7|20522.4|20492.4|0
1730695800000|2024-11-04 04:50:00|20523.7|20493.7|20522.1|20492.1|20524.5|20494.5|20521.6|20491.6|0
1730696100000|2024-11-04 04:55:00|20522.7|20492.7|20522.4|20492.4|20522.7|20492.7|20521.3|20491.3|10
1730696400000|2024-11-04 05:00:00|20512.5|20507.5|20488|20483|20528|20523|20488|20483|950
1730696700000|2024-11-04 05:05:00|20490|20485|20509.5|20504.5|20512|20507|20486|20481|586
1730697000000|2024-11-04 05:10:00|20510.5|20505.5|20499.5|20494.5|20514|20509|20497|20492|373
1730697300000|2024-11-04 05:15:00|20499|20494|20481|20476|20505|20500|20480|20475|939
1730697600000|2024-11-04 05:20:00|20481.5|20476.5|20471.5|20466.5|20494|20489|20469.5|20464.5|1440
1730697900000|2024-11-04 05:25:00|20472|20467|20472|20467|20475|20470|20457|20452|732
1730698200000|2024-11-04 05:30:00|20472.5|20467.5|20478|20473|20484.5|20479.5|20460.5|20455.5|594
1730698500000|2024-11-04 05:35:00|20477.5|20472.5|20491|20486|20498.5|20493.5|20475.5|20470.5|539
1730698800000|2024-11-04 05:40:00|20492|20487|20502|20497|20512|20507|20489.5|20484.5|646
1730699100000|2024-11-04 05:45:00|20502.5|20497.5|20505|20500|20507|20502|20496.5|20491.5|539
1730699400000|2024-11-04 05:50:00|20506|20501|20511|20506|20517.5|20512.5|20496.5|20491.5|603
1730699700000|2024-11-04 05:55:00|20511.5|20506.5|20537.5|20532.5|20544|20539|20507|20502|879
1730700000000|2024-11-04 06:00:00|20538|20533|20544|20539|20565.5|20560.5|20528.5|20523.5|1112
1730700300000|2024-11-04 06:05:00|20544.5|20539.5|20520|20515|20554|20549|20516.5|20511.5|627
1730700600000|2024-11-04 06:10:00|20520.5|20515.5|20534.5|20529.5|20542|20537|20517|20512|411
1730700900000|2024-11-04 06:15:00|20534|20529|20524|20519|20538.5|20533.5|20514.5|20509.5|444
1730701200000|2024-11-04 06:20:00|20525.5|20520.5|20513.5|20508.5|20533|20528|20508.5|20503.5|386
1730701500000|2024-11-04 06:25:00|20512.5|20507.5|20516|20511|20519|20514|20502.5|20497.5|379
1730701800000|2024-11-04 06:30:00|20515.5|20510.5|20516|20511|20529|20524|20507.5|20502.5|287
1730702100000|2024-11-04 06:35:00|20515.5|20510.5|20537|20532|20537|20532|20509.5|20504.5|330
1730702400000|2024-11-04 06:40:00|20536.5|20531.5|20553|20548|20561.5|20556.5|20533|20528|580
1730702700000|2024-11-04 06:45:00|20552.5|20547.5|20541|20536|20558.5|20553.5|20541|20536|452
1730703000000|2024-11-04 06:50:00|20541.5|20536.5|20553|20548|20553|20548|20528.5|20523.5|414
1730703300000|2024-11-04 06:55:00|20552.5|20547.5|20542|20537|20553|20548|20540|20535|312
1730703600000|2024-11-04 07:00:00|20543|20538|20551|20546|20554.5|20549.5|20536.5|20531.5|380
1730703900000|2024-11-04 07:05:00|20551.5|20546.5|20546|20541|20566|20561|20546|20541|495
1730704200000|2024-11-04 07:10:00|20545.5|20540.5|20536|20531|20555|20550|20533.5|20528.5|339
1730704500000|2024-11-04 07:15:00|20536.5|20531.5|20555|20550|20557.5|20552.5|20530.5|20525.5|199
1730704800000|2024-11-04 07:20:00|20555.5|20550.5|20547|20542|20559|20554|20539.5|20534.5|237
1730705100000|2024-11-04 07:25:00|20546.5|20541.5|20551|20546|20551.5|20546.5|20540|20535|199
1730705400000|2024-11-04 07:30:00|20551.5|20546.5|20554|20549|20561|20556|20547|20542|282
1730705700000|2024-11-04 07:35:00|20553.5|20548.5|20564.5|20559.5|20565.5|20560.5|20548|20543|321
1730706000000|2024-11-04 07:40:00|20565|20560|20550|20545|20565|20560|20548|20543|254
1730706300000|2024-11-04 07:45:00|20550.5|20545.5|20539|20534|20550.5|20545.5|20533.5|20528.5|473
1730706600000|2024-11-04 07:50:00|20539.5|20534.5|20540|20535|20546.5|20541.5|20535.5|20530.5|700
1730706900000|2024-11-04 07:55:00|20539.5|20534.5|20528|20523|20540|20535|20524|20519|723
1730707200000|2024-11-04 08:00:00|20524.9|20519.9|20545.4|20540.4|20546.4|20541.4|20521.4|20516.4|713
1730707500000|2024-11-04 08:05:00|20544.9|20539.9|20539.9|20534.9|20564.4|20559.4|20539.9|20534.9|1121
1730707800000|2024-11-04 08:10:00|20540.9|20535.9|20543.4|20538.4|20545.9|20540.9|20535.9|20530.9|589
1730708100000|2024-11-04 08:15:00|20543.9|20538.9|20536.4|20531.4|20544.9|20539.9|20535.4|20530.4|238
1730708400000|2024-11-04 08:20:00|20535.9|20530.9|20547.9|20542.9|20556.4|20551.4|20535.4|20530.4|226
1730708700000|2024-11-04 08:25:00|20547.4|20542.4|20545.4|20540.4|20553.4|20548.4|20538.9|20533.9|453
1730709000000|2024-11-04 08:30:00|20566.1|20536.1|20558|20528|20570.1|20540.1|20553.4|20523.4|1
1730709300000|2024-11-04 08:35:00|20557.7|20527.7|20527.3|20497.3|20557.7|20527.7|20520.1|20490.1|0
1730709600000|2024-11-04 08:40:00|20527|20497|20522.6|20492.6|20527.3|20497.3|20520.4|20490.4|0
1730709900000|2024-11-04 08:45:00|20524.7|20494.7|20522.5|20492.5|20528.7|20498.7|20517.7|20487.7|0
1730710200000|2024-11-04 08:50:00|20523|20493|20524.6|20494.6|20530.3|20500.3|20522.5|20492.5|0
1730710500000|2024-11-04 08:55:00|20524.1|20494.1|20531.5|20501.5|20531.5|20501.5|20523.3|20493.3|0
1730710800000|2024-11-04 09:00:00|20531|20501|20529.4|20499.4|20532.6|20502.6|20524.6|20494.6|0
1730711100000|2024-11-04 09:05:00|20529.1|20499.1|20533.9|20503.9|20535.8|20505.8|20528.3|20498.3|0
1730711400000|2024-11-04 09:10:00|20533.6|20503.6|20529.4|20499.4|20537.1|20507.1|20527.8|20497.8|0
1730711700000|2024-11-04 09:15:00|20543.4|20535.4|20546.9|20538.9|20552.4|20544.4|20535.9|20527.9|175
1730712000000|2024-11-04 09:20:00|20547.9|20539.9|20543.9|20535.9|20552.4|20544.4|20540.4|20532.4|82
1730712300000|2024-11-04 09:25:00|20543.4|20535.4|20559.9|20551.9|20565.4|20557.4|20543.4|20535.4|108
1730712600000|2024-11-04 09:30:00|20559.4|20551.4|20551.9|20543.9|20563.4|20555.4|20550.9|20542.9|115
1730712900000|2024-11-04 09:35:00|20553.4|20545.4|20567.9|20559.9|20572.4|20564.4|20550.4|20542.4|85
1730713200000|2024-11-04 09:40:00|20569.9|20561.9|20588.9|20580.9|20592.4|20584.4|20565.9|20557.9|146
1730713500000|2024-11-04 09:45:00|20587.4|20579.4|20593.4|20585.4|20596.9|20588.9|20581.4|20573.4|123
1730713800000|2024-11-04 09:50:00|20593.9|20585.9|20599.4|20591.4|20602.4|20594.4|20591.9|20583.9|106
1730714100000|2024-11-04 09:55:00|20597.9|20589.9|20598.4|20590.4|20604.4|20596.4|20594.9|20586.9|50
1730714400000|2024-11-04 10:00:00|20598.9|20590.9|20599.4|20591.4|20609.9|20601.9|20590.4|20582.4|247
1730714700000|2024-11-04 10:05:00|20600.4|20592.4|20601.9|20593.9|20610.9|20602.9|20593.4|20585.4|269
1730715000000|2024-11-04 10:10:00|20603.4|20595.4|20588.4|20580.4|20606.4|20598.4|20588.4|20580.4|127
1730715300000|2024-11-04 10:15:00|20588.9|20580.9|20588.9|20580.9|20596.9|20588.9|20584.4|20576.4|67
1730715600000|2024-11-04 10:20:00|20589.4|20581.4|20586.9|20578.9|20590.4|20582.4|20583.4|20575.4|29
1730715900000|2024-11-04 10:25:00|20587.4|20579.4|20585.4|20577.4|20592.4|20584.4|20583.9|20575.9|17
1730716200000|2024-11-04 10:30:00|20584.9|20576.9|20597.9|20589.9|20597.9|20589.9|20584.4|20576.4|19
1730716500000|2024-11-04 10:35:00|20599.4|20591.4|20593.4|20585.4|20605.4|20597.4|20592.9|20584.9|58
1730716800000|2024-11-04 10:40:00|20593.9|20585.9|20595.9|20587.9|20595.9|20587.9|20590.4|20582.4|45
1730717100000|2024-11-04 10:45:00|20597.4|20589.4|20593.9|20585.9|20600.4|20592.4|20593.4|20585.4|52
1730717400000|2024-11-04 10:50:00|20594.4|20586.4|20592.4|20584.4|20596.4|20588.4|20588.9|20580.9|30
1730717700000|2024-11-04 10:55:00|20591.9|20583.9|20591.4|20583.4|20592.4|20584.4|20587.4|20579.4|5
1730718000000|2024-11-04 11:00:00|20590.9|20582.9|20593.4|20585.4|20596.4|20588.4|20589.4|20581.4|25
1730718300000|2024-11-04 11:05:00|20593.9|20585.9|20597.9|20589.9|20598.4|20590.4|20589.9|20581.9|46
1730718600000|2024-11-04 11:10:00|20600.4|20592.4|20600.4|20592.4|20602.9|20594.9|20592.9|20584.9|83
1730718900000|2024-11-04 11:15:00|20599.9|20591.9|20602.4|20594.4|20606.9|20598.9|20599.4|20591.4|31
1730719200000|2024-11-04 11:20:00|20601.9|20593.9|20594.4|20586.4|20606.4|20598.4|20592.9|20584.9|75
1730719500000|2024-11-04 11:25:00|20596.9|20588.9|20587.9|20579.9|20600.4|20592.4|20587.9|20579.9|15
1730719800000|2024-11-04 11:30:00|20588.4|20580.4|20591.4|20583.4|20594.9|20586.9|20588.4|20580.4|23
1730720100000|2024-11-04 11:35:00|20590.9|20582.9|20588.9|20580.9|20593.4|20585.4|20587.9|20579.9|14
1730720400000|2024-11-04 11:40:00|20587.9|20579.9|20590.4|20582.4|20592.9|20584.9|20586.9|20578.9|39
1730720700000|2024-11-04 11:45:00|20589.9|20581.9|20610.9|20602.9|20617.4|20609.4|20588.9|20580.9|90
1730721000000|2024-11-04 11:50:00|20611.9|20603.9|20611.9|20603.9|20618.9|20610.9|20606.4|20598.4|110
1730721300000|2024-11-04 11:55:00|20612.4|20604.4|20606.9|20598.9|20612.9|20604.9|20605.4|20597.4|60
1730721600000|2024-11-04 12:00:00|20608.4|20600.4|20607.4|20599.4|20619.9|20611.9|20606.9|20598.9|100
1730721900000|2024-11-04 12:05:00|20607.9|20599.9|20608.9|20600.9|20614.9|20606.9|20606.9|20598.9|57
1730722200000|2024-11-04 12:10:00|20609.4|20601.4|20596.9|20588.9|20613.4|20605.4|20595.9|20587.9|43
1730722500000|2024-11-04 12:15:00|20596.4|20588.4|20602.9|20594.9|20609.4|20601.4|20594.9|20586.9|63
1730722800000|2024-11-04 12:20:00|20603.4|20595.4|20604.4|20596.4|20608.4|20600.4|20598.9|20590.9|20
1730723100000|2024-11-04 12:25:00|20603.9|20595.9|20577.9|20569.9|20610.4|20602.4|20577.4|20569.4|50
1730723400000|2024-11-04 12:30:00|20578.4|20570.4|20586.4|20578.4|20590.9|20582.9|20575.9|20567.9|69
1730723700000|2024-11-04 12:35:00|20585.9|20577.9|20588.9|20580.9|20589.9|20581.9|20583.4|20575.4|17
1730724000000|2024-11-04 12:40:00|20586.4|20578.4|20581.4|20573.4|20588.4|20580.4|20579.4|20571.4|42
1730724300000|2024-11-04 12:45:00|20580.9|20572.9|20590.4|20582.4|20590.9|20582.9|20580.9|20572.9|9
1730724600000|2024-11-04 12:50:00|20590.9|20582.9|20577.9|20569.9|20596.9|20588.9|20574.9|20566.9|73
1730724900000|2024-11-04 12:55:00|20578.4|20570.4|20586.9|20578.9|20591.4|20583.4|20578.4|20570.4|28
1730725200000|2024-11-04 13:00:00|20587.4|20579.4|20581.4|20573.4|20591.4|20583.4|20580.4|20572.4|37
1730725500000|2024-11-04 13:05:00|20580.9|20572.9|20580.4|20572.4|20584.4|20576.4|20577.4|20569.4|50
1730725800000|2024-11-04 13:10:00|20580.9|20572.9|20579.4|20571.4|20582.9|20574.9|20574.9|20566.9|48
1730726100000|2024-11-04 13:15:00|20579.9|20571.9|20581.4|20573.4|20585.9|20577.9|20576.4|20568.4|61
1730726400000|2024-11-04 13:20:00|20582.4|20574.4|20566.9|20558.9|20584.4|20576.4|20564.9|20556.9|138
1730726700000|2024-11-04 13:25:00|20565.9|20557.9|20560.9|20552.9|20569.4|20561.4|20558.4|20550.4|76
1730727000000|2024-11-04 13:30:00|20561.4|20553.4|20562.4|20554.4|20564.4|20556.4|20554.9|20546.9|94
1730727300000|2024-11-04 13:35:00|20561.9|20553.9|20556.9|20548.9|20564.9|20556.9|20555.9|20547.9|70
1730727600000|2024-11-04 13:40:00|20557.4|20549.4|20561.9|20553.9|20570.4|20562.4|20553.4|20545.4|94
1730727900000|2024-11-04 13:45:00|20562.4|20554.4|20551.9|20543.9|20563.9|20555.9|20550.9|20542.9|74
1730728200000|2024-11-04 13:50:00|20552.4|20544.4|20553.9|20545.9|20561.4|20553.4|20550.4|20542.4|97
1730728500000|2024-11-04 13:55:00|20554.4|20546.4|20555.9|20547.9|20565.9|20557.9|20554.4|20546.4|63
1730728800000|2024-11-04 14:00:00|20555.4|20547.4|20557.4|20549.4|20559.4|20551.4|20542.9|20534.9|127
1730729100000|2024-11-04 14:05:00|20557.9|20549.9|20577.4|20569.4|20584.4|20576.4|20555.4|20547.4|135
1730729400000|2024-11-04 14:10:00|20578.4|20570.4|20567.4|20559.4|20578.4|20570.4|20565.9|20557.9|60
1730729700000|2024-11-04 14:15:00|20567.9|20559.9|20579.9|20571.9|20581.4|20573.4|20566.9|20558.9|49
1730730000000|2024-11-04 14:20:00|20578.4|20570.4|20575.9|20567.9|20578.9|20570.9|20572.4|20564.4|83
1730730300000|2024-11-04 14:25:00|20575.4|20567.4|20574.4|20566.4|20590.4|20582.4|20569.9|20561.9|135
1730730600000|2024-11-04 14:30:00|20573.9|20565.9|20642.4|20634.4|20657.4|20649.4|20573.9|20565.9|1351
1730730900000|2024-11-04 14:35:00|20644.4|20636.4|20637.9|20629.9|20662.9|20654.9|20625.4|20617.4|482
1730731200000|2024-11-04 14:40:00|20636.9|20628.9|20707.4|20699.4|20718.4|20710.4|20627.4|20619.4|823
1730731500000|2024-11-04 14:45:00|20707.9|20699.9|20685.4|20677.4|20710.4|20702.4|20674.9|20666.9|394
1730731800000|2024-11-04 14:50:00|20685.9|20677.9|20677.9|20669.9|20692.4|20684.4|20667.4|20659.4|297
1730732100000|2024-11-04 14:55:00|20677.4|20669.4|20654.9|20646.9|20685.4|20677.4|20639.9|20631.9|212
1730732400000|2024-11-04 15:00:00|20655.9|20647.9|20626.9|20618.9|20664.4|20656.4|20625.4|20617.4|284
1730732700000|2024-11-04 15:05:00|20627.4|20619.4|20605.4|20597.4|20634.9|20626.9|20595.9|20587.9|467
1730733000000|2024-11-04 15:10:00|20605.9|20597.9|20607.9|20599.9|20611.9|20603.9|20591.9|20583.9|211
1730733300000|2024-11-04 15:15:00|20608.4|20600.4|20624.4|20616.4|20627.9|20619.9|20597.4|20589.4|233
1730733600000|2024-11-04 15:20:00|20623.9|20615.9|20613.4|20605.4|20633.4|20625.4|20605.9|20597.9|145
1730733900000|2024-11-04 15:25:00|20612.9|20604.9|20597.9|20589.9|20615.9|20607.9|20588.4|20580.4|514
1730734200000|2024-11-04 15:30:00|20598.9|20590.9|20606.9|20598.9|20612.4|20604.4|20595.9|20587.9|93
1730734500000|2024-11-04 15:35:00|20606.4|20598.4|20632.9|20624.9|20634.9|20626.9|20606.4|20598.4|123
1730734800000|2024-11-04 15:40:00|20634.4|20626.4|20634.4|20626.4|20645.9|20637.9|20631.4|20623.4|145
1730735100000|2024-11-04 15:45:00|20633.9|20625.9|20649.9|20641.9|20649.9|20641.9|20615.9|20607.9|164
1730735400000|2024-11-04 15:50:00|20649.4|20641.4|20661.9|20653.9|20663.4|20655.4|20645.4|20637.4|92
1730735700000|2024-11-04 15:55:00|20662.4|20654.4|20655.4|20647.4|20666.4|20658.4|20652.4|20644.4|108
1730736000000|2024-11-04 16:00:00|20655.9|20647.9|20643.9|20635.9|20658.9|20650.9|20636.9|20628.9|134
1730736300000|2024-11-04 16:05:00|20644.4|20636.4|20641.4|20633.4|20648.4|20640.4|20631.4|20623.4|176
1730736600000|2024-11-04 16:10:00|20642.4|20634.4|20635.9|20627.9|20646.9|20638.9|20633.4|20625.4|104
1730736900000|2024-11-04 16:15:00|20633.4|20625.4|20613.9|20605.9|20634.9|20626.9|20613.4|20605.4|78
1730737200000|2024-11-04 16:20:00|20612.4|20604.4|20612.9|20604.9|20617.9|20609.9|20597.4|20589.4|119
1730737500000|2024-11-04 16:25:00|20613.4|20605.4|20601.4|20593.4|20616.9|20608.9|20598.4|20590.4|75
1730737800000|2024-11-04 16:30:00|20600.9|20592.9|20607.9|20599.9|20613.4|20605.4|20597.9|20589.9|73
1730738100000|2024-11-04 16:35:00|20604.9|20596.9|20572.4|20564.4|20612.4|20604.4|20570.9|20562.9|194
1730738400000|2024-11-04 16:40:00|20573.4|20565.4|20559.4|20551.4|20581.9|20573.9|20553.4|20545.4|244
1730738700000|2024-11-04 16:45:00|20558.9|20550.9|20545.4|20537.4|20563.9|20555.9|20545.4|20537.4|101
1730739000000|2024-11-04 16:50:00|20544.9|20536.9|20531.4|20523.4|20547.9|20539.9|20531.4|20523.4|135
1730739300000|2024-11-04 16:55:00|20531.9|20523.9|20523.4|20515.4|20532.4|20524.4|20504.9|20496.9|212
1730739600000|2024-11-04 17:00:00|20523.9|20515.9|20538.4|20530.4|20546.4|20538.4|20523.9|20515.9|147
1730739900000|2024-11-04 17:05:00|20537.9|20529.9|20521.4|20513.4|20538.9|20530.9|20517.4|20509.4|34
1730740200000|2024-11-04 17:10:00|20519.9|20511.9|20537.4|20529.4|20539.9|20531.9|20518.9|20510.9|38
1730740500000|2024-11-04 17:15:00|20533.9|20525.9|20539.9|20531.9|20540.4|20532.4|20526.9|20518.9|37
1730740800000|2024-11-04 17:20:00|20539.4|20531.4|20561.4|20553.4|20561.9|20553.9|20537.4|20529.4|49
1730741100000|2024-11-04 17:25:00|20561.9|20553.9|20551.9|20543.9|20561.9|20553.9|20551.4|20543.4|60
1730741400000|2024-11-04 17:30:00|20552.4|20544.4|20558.9|20550.9|20562.4|20554.4|20550.9|20542.9|38
1730741700000|2024-11-04 17:35:00|20559.4|20551.4|20559.9|20551.9|20561.9|20553.9|20554.9|20546.9|19
1730742000000|2024-11-04 17:40:00|20559.4|20551.4|20556.9|20548.9|20560.4|20552.4|20551.9|20543.9|11
1730742300000|2024-11-04 17:45:00|20557.4|20549.4|20553.9|20545.9|20563.4|20555.4|20545.4|20537.4|32
1730742600000|2024-11-04 17:50:00|20554.4|20546.4|20559.4|20551.4|20561.4|20553.4|20548.4|20540.4|44
1730742900000|2024-11-04 17:55:00|20559.9|20551.9|20554.4|20546.4|20561.4|20553.4|20548.9|20540.9|34
1730743200000|2024-11-04 18:00:00|20554.9|20546.9|20542.4|20534.4|20558.4|20550.4|20536.9|20528.9|82
1730743500000|2024-11-04 18:05:00|20542.9|20534.9|20518.4|20510.4|20544.4|20536.4|20510.9|20502.9|90
1730743800000|2024-11-04 18:10:00|20517.9|20509.9|20529.9|20521.9|20533.9|20525.9|20517.4|20509.4|60
1730744100000|2024-11-04 18:15:00|20529.4|20521.4|20527.4|20519.4|20535.9|20527.9|20524.9|20516.9|25
1730744400000|2024-11-04 18:20:00|20526.9|20518.9|20523.4|20515.4|20531.4|20523.4|20520.4|20512.4|55
1730744700000|2024-11-04 18:25:00|20523.9|20515.9|20524.9|20516.9|20532.4|20524.4|20518.9|20510.9|69
1730745000000|2024-11-04 18:30:00|20525.4|20517.4|20530.9|20522.9|20530.9|20522.9|20515.9|20507.9|50
1730745300000|2024-11-04 18:35:00|20530.4|20522.4|20530.9|20522.9|20536.9|20528.9|20528.4|20520.4|25
1730745600000|2024-11-04 18:40:00|20532.9|20524.9|20538.4|20530.4|20544.9|20536.9|20531.4|20523.4|46
1730745900000|2024-11-04 18:45:00|20537.9|20529.9|20541.4|20533.4|20543.9|20535.9|20534.9|20526.9|46
1730746200000|2024-11-04 18:50:00|20540.9|20532.9|20533.4|20525.4|20543.4|20535.4|20532.9|20524.9|48
1730746500000|2024-11-04 18:55:00|20532.4|20524.4|20524.7|20494.7|20536.4|20528.4|20513.9|20494.7|82
1730746800000|2024-11-04 19:00:00|20524.8|20494.8|20522.8|20492.8|20525.6|20495.6|20522.3|20492.3|0
1730747100000|2024-11-04 19:05:00|20522.6|20492.6|20542.4|20512.4|20542.8|20512.8|20522.6|20492.6|0
1730747400000|2024-11-04 19:10:00|20542.2|20512.2|20554.3|20524.3|20554.3|20524.3|20541.9|20511.9|0
1730747700000|2024-11-04 19:15:00|20554.1|20524.1|20550.2|20520.2|20554.5|20524.5|20550.2|20520.2|0
1730748000000|2024-11-04 19:20:00|20550|20520|20552|20522|20553.3|20523.3|20550|20520|0
1730748300000|2024-11-04 19:25:00|20552.1|20522.1|20540.7|20510.7|20553.4|20523.4|20540.7|20510.7|0
1730748600000|2024-11-04 19:30:00|20540.4|20510.4|20552.1|20522.1|20552.6|20522.6|20534.9|20504.9|0
1730748900000|2024-11-04 19:35:00|20552.2|20522.2|20558.4|20528.4|20558.6|20528.6|20547.9|20517.9|0
1730749200000|2024-11-04 19:40:00|20558.3|20528.3|20554.1|20524.1|20558.6|20528.6|20553.8|20523.8|0
1730749500000|2024-11-04 19:45:00|20554|20524|20558.5|20528.5|20558.6|20528.6|20551.9|20521.9|0
1730749800000|2024-11-04 19:50:00|20558.4|20528.4|20560.3|20530.3|20571.6|20541.6|20558.2|20528.2|0
1730750100000|2024-11-04 19:55:00|20560.4|20530.4|20562.2|20532.2|20568|20538|20560.3|20530.3|0
1730750400000|2024-11-04 20:00:00|20562.3|20532.3|20554.6|20524.6|20562.3|20532.3|20554.4|20524.4|0
1730750700000|2024-11-04 20:05:00|20554.5|20524.5|20557.3|20527.3|20557.8|20527.8|20554.4|20524.4|0
1730751000000|2024-11-04 20:10:00|20557.2|20527.2|20550.8|20520.8|20557.2|20527.2|20549.8|20519.8|0
1730751300000|2024-11-04 20:15:00|20550.7|20520.7|20556.5|20526.5|20556.7|20526.7|20545.7|20515.7|0
1730751600000|2024-11-04 20:20:00|20556.7|20526.7|20560.8|20530.8|20571.9|20541.9|20555.7|20525.7|0
1730751900000|2024-11-04 20:25:00|20561.1|20531.1|20561.9|20531.9|20564.1|20534.1|20558.9|20528.9|0
1730752200000|2024-11-04 20:30:00|20561.6|20531.6|20556.5|20526.5|20565.4|20535.4|20556.4|20526.4|0
1730752500000|2024-11-04 20:35:00|20556.7|20526.7|20542.3|20512.3|20556.7|20526.7|20539.6|20509.6|0
1730752800000|2024-11-04 20:40:00|20542.4|20512.4|20541.9|20511.9|20552.2|20522.2|20539.8|20509.8|0
1730753100000|2024-11-04 20:45:00|20542.1|20512.1|20551.6|20521.6|20551.7|20521.7|20534.6|20504.6|0
1730753400000|2024-11-04 20:50:00|20550.8|20520.8|20534.1|20504.1|20553.2|20523.2|20533.9|20503.9|0
1730753700000|2024-11-04 20:55:00|20533.8|20503.8|20560.5|20530.5|20560.5|20530.5|20531.9|20501.9|0
1730754000000|2024-11-04 21:00:00|20516.1|20486.1|20514.5|20484.5|20518.5|20488.5|20511.2|20481.2|0
1730754300000|2024-11-04 21:05:00|20514.6|20484.6|20524.7|20494.7|20524.8|20494.8|20513.9|20483.9|0
1730754600000|2024-11-04 21:10:00|20524.6|20494.6|20522.6|20492.6|20525.5|20495.5|20519.6|20489.6|0
1730754900000|2024-11-04 21:15:00|20522.7|20492.7|20524.5|20494.5|20526.5|20496.5|20522.6|20492.6|0
1730755200000|2024-11-04 21:20:00|20524.4|20494.4|20524.1|20494.1|20524.8|20494.8|20521.9|20491.9|0
1730755500000|2024-11-04 21:25:00|20524|20494|20523|20493|20525.6|20495.6|20522.4|20492.4|0
1730755800000|2024-11-04 21:30:00|20523.3|20493.3|20520.8|20490.8|20524|20494|20520.8|20490.8|0
1730756100000|2024-11-04 21:35:00|20521|20491|20520.9|20490.9|20522.4|20492.4|20519.7|20489.7|0
1730756400000|2024-11-04 21:40:00|20520.8|20490.8|20520.1|20490.1|20521|20491|20519.2|20489.2|0
1730756700000|2024-11-04 21:45:00|20520.2|20490.2|20522.9|20492.9|20522.9|20492.9|20520.2|20490.2|0
1730757000000|2024-11-04 21:50:00|20522.8|20492.8|20521.5|20491.5|20523|20493|20521.2|20491.2|0
1730757300000|2024-11-04 21:55:00|20521.7|20491.7|20526.4|20496.4|20526.9|20496.9|20521|20491|0
1730757600000|2024-11-04 22:00:00|20572.7|20542.7|20571.4|20541.4|20573.2|20543.2|20570.4|20540.4|0
1730757900000|2024-11-04 22:05:00|20571.3|20541.3|20570.9|20540.9|20571.3|20541.3|20570.6|20540.6|0
1730758200000|2024-11-04 22:10:00|20570.8|20540.8|20571.6|20541.6|20571.7|20541.7|20569.3|20539.3|0
1730758500000|2024-11-04 22:15:00|20571.4|20541.4|20571.4|20541.4|20571.8|20541.8|20570.4|20540.4|0
1730758800000|2024-11-04 22:20:00|20571.5|20541.5|20571.1|20541.1|20572.8|20542.8|20570.8|20540.8|0
1730759100000|2024-11-04 22:25:00|20571|20541|20571.5|20541.5|20571.8|20541.8|20571|20541|0
1730759400000|2024-11-04 22:30:00|20571.9|20541.9|20571.9|20541.9|20572.1|20542.1|20571.9|20541.9|0
1730759700000|2024-11-04 22:35:00|20571.3|20541.3|20571.1|20541.1|20571.5|20541.5|20571.1|20541.1|0
1730760000000|2024-11-04 22:40:00|20571|20541|20571.5|20541.5|20571.6|20541.6|20570.9|20540.9|0
1730760300000|2024-11-04 22:45:00|20571.1|20541.1|20571.2|20541.2|20571.3|20541.3|20571.1|20541.1|0
1730760600000|2024-11-04 22:50:00|20571|20541|20575.6|20545.6|20575.6|20545.6|20570.9|20540.9|0
1730760900000|2024-11-04 22:55:00|20575.7|20545.7|20576.1|20546.1|20577|20547|20575.5|20545.5|0
1730761200000|2024-11-04 23:00:00|20579.7|20549.7|20576.8|20546.8|20586.3|20556.3|20574.4|20544.4|0
1730761500000|2024-11-04 23:05:00|20576.3|20546.3|20571.8|20541.8|20577.1|20547.1|20571.5|20541.5|0
1730761800000|2024-11-04 23:10:00|20572.6|20542.6|20571|20541|20574.5|20544.5|20571|20541|0
1730762100000|2024-11-04 23:15:00|20571.2|20541.2|20565.3|20535.3|20571.3|20541.3|20564.1|20534.1|0
1730762400000|2024-11-04 23:20:00|20565.6|20535.6|20569.2|20539.2|20572.7|20542.7|20565.6|20535.6|0
1730762700000|2024-11-04 23:25:00|20569.5|20539.5|20565.9|20535.9|20571.9|20541.9|20564.5|20534.5|0
1730763000000|2024-11-04 23:30:00|20566.4|20536.4|20571.5|20541.5|20572.1|20542.1|20565.9|20535.9|0
1730763300000|2024-11-04 23:35:00|20571.8|20541.8|20574.9|20544.9|20575.8|20545.8|20571.5|20541.5|0
1730763600000|2024-11-04 23:40:00|20575.2|20545.2|20573.2|20543.2|20576.1|20546.1|20570.2|20540.2|0
1730763900000|2024-11-04 23:45:00|20572.9|20542.9|20556.1|20526.1|20572.9|20542.9|20554.5|20524.5|0
1730764200000|2024-11-04 23:50:00|20555.8|20525.8|20552.2|20522.2|20557.8|20527.8|20552.2|20522.2|0
1730764500000|2024-11-04 23:55:00|20551.9|20521.9|20552.2|20522.2|20554.6|20524.6|20551.6|20521.6|0
1730764800000|2024-11-05 00:00:00|20551.9|20521.9|20547.6|20517.6|20552.2|20522.2|20546.7|20516.7|0
1730765100000|2024-11-05 00:05:00|20547.1|20517.1|20547.7|20517.7|20552.3|20522.3|20547|20517|0
1730765400000|2024-11-05 00:10:00|20547.1|20517.1|20546.5|20516.5|20548.3|20518.3|20545.9|20515.9|0
1730765700000|2024-11-05 00:15:00|20547|20517|20546.4|20516.4|20547.1|20517.1|20543.3|20513.3|0
1730766000000|2024-11-05 00:20:00|20546.7|20516.7|20545.7|20515.7|20548.6|20518.6|20544.7|20514.7|0
1730766300000|2024-11-05 00:25:00|20545.2|20515.2|20545.5|20515.5|20546.3|20516.3|20542.3|20512.3|0
1730766600000|2024-11-05 00:30:00|20545.7|20515.7|20548|20518|20549.2|20519.2|20545.5|20515.5|0
1730766900000|2024-11-05 00:35:00|20547.8|20517.8|20544.3|20514.3|20548|20518|20544.2|20514.2|0
1730767200000|2024-11-05 00:40:00|20545.3|20515.3|20545.3|20515.3|20545.8|20515.8|20540.7|20510.7|0
1730767500000|2024-11-05 00:45:00|20545|20515|20546.8|20516.8|20546.9|20516.9|20543.5|20513.5|0
1730767800000|2024-11-05 00:50:00|20546.9|20516.9|20548.1|20518.1|20552.2|20522.2|20546.9|20516.9|0
1730768100000|2024-11-05 00:55:00|20547.8|20517.8|20546.8|20516.8|20549.4|20519.4|20544.9|20514.9|0
1730768400000|2024-11-05 01:00:00|20546.3|20516.3|20540.3|20510.3|20546.5|20516.5|20534.2|20504.2|0
1730768700000|2024-11-05 01:05:00|20540|20510|20542.8|20512.8|20544.9|20514.9|20538.2|20508.2|0
1730769000000|2024-11-05 01:10:00|20542.3|20512.3|20502.5|20472.5|20543.5|20513.5|20501.5|20471.5|0
1730769300000|2024-11-05 01:15:00|20503.3|20473.3|20355.9|20350.9|20503.3|20484.4|20337.9|20332.9|2459
1730769600000|2024-11-05 01:20:00|20356.4|20351.4|20360.9|20355.9|20373.4|20368.4|20343.4|20338.4|1286
1730769900000|2024-11-05 01:25:00|20360.4|20355.4|20394.9|20389.9|20397.4|20392.4|20360.4|20355.4|979
1730770200000|2024-11-05 01:30:00|20395.4|20390.4|20507.4|20502.4|20526.4|20521.4|20395.4|20390.4|4852
1730770500000|2024-11-05 01:35:00|20509.9|20504.9|20506.9|20501.9|20536.4|20531.4|20466.4|20461.4|2668
1730770800000|2024-11-05 01:40:00|20508.4|20503.4|20511.4|20506.4|20541.4|20536.4|20479.4|20474.4|1910
1730771100000|2024-11-05 01:45:00|20510.4|20505.4|20625.4|20620.4|20625.4|20620.4|20508.9|20503.9|2812
1730771400000|2024-11-05 01:50:00|20623.4|20618.4|20563.9|20558.9|20631.4|20626.4|20550.4|20545.4|2756
1730771700000|2024-11-05 01:55:00|20564.4|20559.4|20571.4|20566.4|20615.4|20610.4|20555.4|20550.4|1679
1730772000000|2024-11-05 02:00:00|20570.4|20565.4|20601.9|20596.9|20614.4|20609.4|20560.4|20555.4|1538
1730772300000|2024-11-05 02:05:00|20603.4|20598.4|20640.4|20635.4|20645.4|20640.4|20598.4|20593.4|1566
1730772600000|2024-11-05 02:10:00|20640.9|20635.9|20717.4|20712.4|20719.9|20714.9|20607.4|20602.4|2748
1730772900000|2024-11-05 02:15:00|20714.4|20709.4|20721.9|20716.9|20771.4|20766.4|20710.4|20705.4|3767
1730773200000|2024-11-05 02:20:00|20719.9|20714.9|20695.4|20690.4|20732.4|20727.4|20674.4|20669.4|2204
1730773500000|2024-11-05 02:25:00|20697.9|20692.9|20674.9|20669.9|20718.9|20713.9|20660.4|20655.4|1372
1730773800000|2024-11-05 02:30:00|20675.4|20670.4|20616.4|20611.4|20679.9|20674.9|20604.9|20599.9|2329
1730774100000|2024-11-05 02:35:00|20613.9|20608.9|20602.9|20597.9|20634.9|20629.9|20582.4|20577.4|2181
1730774400000|2024-11-05 02:40:00|20603.4|20598.4|20620.4|20615.4|20633.9|20628.9|20600.4|20595.4|1310
1730774700000|2024-11-05 02:45:00|20617.9|20612.9|20666.4|20661.4|20668.9|20663.9|20606.9|20601.9|1246
1730775000000|2024-11-05 02:50:00|20666.9|20661.9|20644.4|20639.4|20671.4|20666.4|20631.9|20626.9|1073
1730775300000|2024-11-05 02:55:00|20642.4|20637.4|20616.9|20611.9|20656.4|20651.4|20608.4|20603.4|691
1730775600000|2024-11-05 03:00:00|20616.4|20611.4|20647.4|20642.4|20651.4|20646.4|20603.9|20598.9|711
1730775900000|2024-11-05 03:05:00|20646.9|20641.9|20676.4|20671.4|20678.9|20673.9|20635.9|20630.9|833
1730776200000|2024-11-05 03:10:00|20676.9|20671.9|20717.4|20712.4|20723.4|20718.4|20671.4|20666.4|1603
1730776500000|2024-11-05 03:15:00|20716.9|20711.9|20681.4|20676.4|20729.4|20724.4|20671.9|20666.9|1544
1730776800000|2024-11-05 03:20:00|20680.9|20675.9|20720.4|20715.4|20723.4|20718.4|20677.9|20672.9|850
1730777100000|2024-11-05 03:25:00|20719.9|20714.9|20786.4|20781.4|20790.9|20785.9|20715.4|20710.4|2499
1730777400000|2024-11-05 03:30:00|20785.9|20780.9|20785.4|20780.4|20788.9|20783.9|20763.9|20758.9|1074
1730777700000|2024-11-05 03:35:00|20785.9|20780.9|20783.4|20778.4|20794.4|20789.4|20768.4|20763.4|776
1730778000000|2024-11-05 03:40:00|20783.9|20778.9|20817.4|20812.4|20819.4|20814.4|20783.4|20778.4|987
1730778300000|2024-11-05 03:45:00|20817.9|20812.9|20822.4|20817.4|20828.4|20823.4|20810.4|20805.4|757
1730778600000|2024-11-05 03:50:00|20821.9|20816.9|20801.4|20796.4|20826.4|20821.4|20797.9|20792.9|417
1730778900000|2024-11-05 03:55:00|20800.9|20795.9|20810.9|20805.9|20817.4|20812.4|20797.4|20792.4|495
1730779200000|2024-11-05 04:00:00|20822.8|20792.8|20820.5|20790.5|20824.9|20794.9|20819.8|20789.8|0
1730779500000|2024-11-05 04:05:00|20821|20791|20820.9|20790.9|20821.4|20791.4|20818.3|20788.3|0
1730779800000|2024-11-05 04:10:00|20821.1|20791.1|20819.6|20789.6|20821.1|20791.1|20818.6|20788.6|0
1730780100000|2024-11-05 04:15:00|20819.4|20789.4|20818.9|20788.9|20819.6|20789.6|20817.7|20787.7|0
1730780400000|2024-11-05 04:20:00|20819.2|20789.2|20818|20788|20819.6|20789.6|20817.1|20787.1|0
1730780700000|2024-11-05 04:25:00|20818.1|20788.1|20806|20776|20821.3|20791.3|20806|20776|0
1730781000000|2024-11-05 04:30:00|20806.1|20776.1|20797.2|20767.2|20806.1|20776.1|20796.7|20766.7|0
1730781300000|2024-11-05 04:35:00|20797.5|20767.5|20796.8|20766.8|20798.5|20768.5|20796.8|20766.8|0
1730781600000|2024-11-05 04:40:00|20796.7|20766.7|20789.6|20759.6|20796.7|20766.7|20783.2|20753.2|0
1730781900000|2024-11-05 04:45:00|20790.1|20760.1|20788.4|20758.4|20790.9|20760.9|20788.1|20758.1|0
1730782200000|2024-11-05 04:50:00|20789.5|20759.5|20800|20770|20800|20770|20788.8|20758.8|0
1730782500000|2024-11-05 04:55:00|20799.8|20769.8|20808.8|20778.8|20809.7|20779.7|20799|20769|12
1730782800000|2024-11-05 05:00:00|20809.4|20779.4|20841.9|20836.9|20856.9|20851.9|20796.4|20779.1|2160
1730783100000|2024-11-05 05:05:00|20842.4|20837.4|20823.9|20818.9|20863.4|20858.4|20821.4|20816.4|1161
1730783400000|2024-11-05 05:10:00|20822.9|20817.9|20835.9|20830.9|20852.4|20847.4|20797.4|20792.4|1277
1730783700000|2024-11-05 05:15:00|20834.9|20829.9|20849.9|20844.9|20874.4|20869.4|20832.9|20827.9|1114
1730784000000|2024-11-05 05:20:00|20849.4|20844.4|20850.4|20845.4|20875.4|20870.4|20836.4|20831.4|769
1730784300000|2024-11-05 05:25:00|20850.9|20845.9|20817.4|20812.4|20862.9|20857.9|20810.9|20805.9|831
1730784600000|2024-11-05 05:30:00|20816.4|20811.4|20830.9|20825.9|20838.4|20833.4|20809.9|20804.9|752
1730784900000|2024-11-05 05:35:00|20831.4|20826.4|20861.4|20856.4|20866.4|20861.4|20831.4|20826.4|699
1730785200000|2024-11-05 05:40:00|20862.4|20857.4|20858.9|20853.9|20868.4|20863.4|20840.9|20835.9|464
1730785500000|2024-11-05 05:45:00|20858.4|20853.4|20854.4|20849.4|20861.9|20856.9|20837.4|20832.4|493
1730785800000|2024-11-05 05:50:00|20853.9|20848.9|20830.4|20825.4|20856.4|20851.4|20817.9|20812.9|775
1730786100000|2024-11-05 05:55:00|20830.9|20825.9|20816.9|20811.9|20838.4|20833.4|20809.9|20804.9|505
1730786400000|2024-11-05 06:00:00|20816.4|20811.4|20812.4|20807.4|20817.4|20812.4|20771.4|20766.4|1498
1730786700000|2024-11-05 06:05:00|20810.4|20805.4|20840.4|20835.4|20841.4|20836.4|20794.4|20789.4|678
1730787000000|2024-11-05 06:10:00|20841.4|20836.4|20832.9|20827.9|20849.4|20844.4|20816.4|20811.4|476
1730787300000|2024-11-05 06:15:00|20833.4|20828.4|20840.9|20835.9|20840.9|20835.9|20808.4|20803.4|441
1730787600000|2024-11-05 06:20:00|20841.9|20836.9|20847.4|20842.4|20869.9|20864.9|20839.4|20834.4|762
1730787900000|2024-11-05 06:25:00|20847.9|20842.9|20856.4|20851.4|20860.9|20855.9|20841.4|20836.4|372
1730788200000|2024-11-05 06:30:00|20855.9|20850.9|20864.4|20859.4|20868.9|20863.9|20851.9|20846.9|418
1730788500000|2024-11-05 06:35:00|20863.9|20858.9|20859.4|20854.4|20873.4|20868.4|20856.4|20851.4|551
1730788800000|2024-11-05 06:40:00|20858.9|20853.9|20845.4|20840.4|20866.4|20861.4|20839.4|20834.4|582
1730789100000|2024-11-05 06:45:00|20844.9|20839.9|20848.9|20843.9|20851.9|20846.9|20833.9|20828.9|503
1730789400000|2024-11-05 06:50:00|20848.4|20843.4|20846.4|20841.4|20849.9|20844.9|20834.9|20829.9|429
1730789700000|2024-11-05 06:55:00|20843.9|20838.9|20856.4|20851.4|20859.4|20854.4|20837.4|20832.4|467
1730790000000|2024-11-05 07:00:00|20855.9|20850.9|20861.9|20856.9|20865.9|20860.9|20851.4|20846.4|1138
1730790300000|2024-11-05 07:05:00|20860.9|20855.9|20925.4|20920.4|20928.4|20923.4|20860.9|20855.9|2855
1730790600000|2024-11-05 07:10:00|20925.9|20920.9|20955.9|20950.9|20960.4|20955.4|20925.4|20920.4|1684
1730790900000|2024-11-05 07:15:00|20955.4|20950.4|20953.4|20948.4|20982.9|20977.9|20948.4|20943.4|1374
1730791200000|2024-11-05 07:20:00|20951.4|20946.4|20926.4|20921.4|20955.9|20950.9|20924.4|20919.4|941
1730791500000|2024-11-05 07:25:00|20925.9|20920.9|20934.4|20929.4|20950.4|20945.4|20920.9|20915.9|825
1730791800000|2024-11-05 07:30:00|20934.9|20929.9|20951.4|20946.4|20957.9|20952.9|20927.4|20922.4|871
1730792100000|2024-11-05 07:35:00|20950.4|20945.4|20964.4|20959.4|20964.4|20959.4|20948.4|20943.4|760
1730792400000|2024-11-05 07:40:00|20963.9|20958.9|20956.9|20951.9|20966.4|20961.4|20952.4|20947.4|721
1730792700000|2024-11-05 07:45:00|20955.9|20950.9|20960.4|20955.4|20961.4|20956.4|20943.9|20938.9|935
1730793000000|2024-11-05 07:50:00|20963.9|20958.9|20958.4|20953.4|20963.9|20958.9|20947.9|20942.9|1153
1730793300000|2024-11-05 07:55:00|20957.9|20952.9|20975.9|20970.9|20978.9|20973.9|20951.9|20946.9|1360
1730793600000|2024-11-05 08:00:00|20976.4|20971.4|20984.4|20979.4|20998.4|20993.4|20970.4|20965.4|1254
1730793900000|2024-11-05 08:05:00|20985.4|20980.4|20973.9|20968.9|21019.9|21014.9|20973.9|20968.9|2081
1730794200000|2024-11-05 08:10:00|20978.4|20973.4|20961.4|20956.4|20991.4|20986.4|20953.4|20948.4|1069
1730794500000|2024-11-05 08:15:00|20962.4|20957.4|20954.9|20949.9|20968.9|20963.9|20949.4|20944.4|374
1730794800000|2024-11-05 08:20:00|20954.4|20949.4|20956.4|20951.4|20962.4|20957.4|20947.9|20942.9|671
1730795100000|2024-11-05 08:25:00|20955.9|20950.9|20960.4|20955.4|20966.9|20961.9|20952.4|20947.4|1017
1730795400000|2024-11-05 08:30:00|20976.2|20946.2|20988.4|20958.4|20988.9|20958.9|20972.8|20942.8|429
1730795700000|2024-11-05 08:35:00|20987.8|20957.8|21034|21004|21045.4|21015.4|20987.2|20957.2|0
1730796000000|2024-11-05 08:40:00|21034.3|21004.3|21029.1|20999.1|21034.5|21004.5|21025.6|20995.6|0
1730796300000|2024-11-05 08:45:00|21028.6|20998.6|21025.5|20995.5|21029.9|20999.9|21024.3|20994.3|0
1730796600000|2024-11-05 08:50:00|21026|20996|21027.5|20997.5|21028|20998|21024|20994|0
1730796900000|2024-11-05 08:55:00|21028|20998|21033.9|21003.9|21034.2|21004.2|21026.9|20996.9|0
1730797200000|2024-11-05 09:00:00|21032.8|21002.8|21028.9|20998.9|21034.3|21004.3|21025.1|20995.1|0
1730797500000|2024-11-05 09:05:00|21028.6|20998.6|21032.5|21002.5|21032.5|21002.5|21025.6|20995.6|0
1730797800000|2024-11-05 09:10:00|21032.7|21002.7|21031.2|21001.2|21033.8|21003.8|21029.3|20999.3|0
1730798100000|2024-11-05 09:15:00|20990.9|20982.9|20999.9|20991.9|21024.4|21016.4|20990.9|20982.9|384
1730798400000|2024-11-05 09:20:00|21001.4|20993.4|21000.4|20992.4|21007.4|20999.4|20998.9|20990.9|60
1730798700000|2024-11-05 09:25:00|20999.9|20991.9|21000.4|20992.4|21007.4|20999.4|20996.9|20988.9|97
1730799000000|2024-11-05 09:30:00|21000.9|20992.9|21007.4|20999.4|21009.4|21001.4|20990.4|20982.4|98
1730799300000|2024-11-05 09:35:00|21007.9|20999.9|20989.9|20981.9|21007.9|20999.9|20988.9|20980.9|139
1730799600000|2024-11-05 09:40:00|20989.4|20981.4|20978.9|20970.9|20992.9|20984.9|20975.9|20967.9|131
1730799900000|2024-11-05 09:45:00|20979.4|20971.4|20974.9|20966.9|20984.9|20976.9|20968.9|20960.9|111
1730800200000|2024-11-05 09:50:00|20974.4|20966.4|20974.4|20966.4|20981.4|20973.4|20971.4|20963.4|79
1730800500000|2024-11-05 09:55:00|20974.9|20966.9|20973.9|20965.9|20980.4|20972.4|20970.9|20962.9|46
1730800800000|2024-11-05 10:00:00|20972.4|20964.4|20967.9|20959.9|20980.9|20972.9|20967.4|20959.4|64
1730801100000|2024-11-05 10:05:00|20967.4|20959.4|20970.4|20962.4|20973.4|20965.4|20959.9|20951.9|71
1730801400000|2024-11-05 10:10:00|20971.9|20963.9|20952.9|20944.9|20976.9|20968.9|20952.9|20944.9|98
1730801700000|2024-11-05 10:15:00|20953.4|20945.4|20938.4|20930.4|20954.4|20946.4|20931.4|20923.4|164
1730802000000|2024-11-05 10:20:00|20937.9|20929.9|20937.9|20929.9|20942.9|20934.9|20934.9|20926.9|94
1730802300000|2024-11-05 10:25:00|20935.9|20927.9|20946.4|20938.4|20948.4|20940.4|20935.9|20927.9|90
1730802600000|2024-11-05 10:30:00|20946.9|20938.9|20945.4|20937.4|20955.4|20947.4|20945.4|20937.4|40
1730802900000|2024-11-05 10:35:00|20945.9|20937.9|20949.9|20941.9|20950.4|20942.4|20945.4|20937.4|41
1730803200000|2024-11-05 10:40:00|20949.4|20941.4|20949.4|20941.4|20949.4|20941.4|20940.9|20932.9|34
1730803500000|2024-11-05 10:45:00|20948.4|20940.4|20943.9|20935.9|20958.4|20950.4|20941.4|20933.4|67
1730803800000|2024-11-05 10:50:00|20943.4|20935.4|20919.9|20911.9|20943.9|20935.9|20919.9|20911.9|99
1730804100000|2024-11-05 10:55:00|20919.4|20911.4|20930.9|20922.9|20942.4|20934.4|20916.9|20908.9|118
1730804400000|2024-11-05 11:00:00|20930.4|20922.4|20958.9|20950.9|20960.4|20952.4|20928.9|20920.9|113
1730804700000|2024-11-05 11:05:00|20961.4|20953.4|20950.9|20942.9|20966.9|20958.9|20948.4|20940.4|63
1730805000000|2024-11-05 11:10:00|20951.4|20943.4|20956.9|20948.9|20957.9|20949.9|20947.4|20939.4|63
1730805300000|2024-11-05 11:15:00|20957.4|20949.4|20949.9|20941.9|20959.4|20951.4|20942.4|20934.4|121
1730805600000|2024-11-05 11:20:00|20949.4|20941.4|20949.4|20941.4|20952.9|20944.9|20945.4|20937.4|82
1730805900000|2024-11-05 11:25:00|20949.9|20941.9|20966.9|20958.9|20967.4|20959.4|20949.9|20941.9|104
1730806200000|2024-11-05 11:30:00|20965.4|20957.4|20957.4|20949.4|20966.4|20958.4|20946.4|20938.4|57
1730806500000|2024-11-05 11:35:00|20957.9|20949.9|20965.9|20957.9|20966.9|20958.9|20955.9|20947.9|35
1730806800000|2024-11-05 11:40:00|20966.4|20958.4|20961.9|20953.9|20968.4|20960.4|20958.4|20950.4|13
1730807100000|2024-11-05 11:45:00|20962.4|20954.4|20957.9|20949.9|20962.4|20954.4|20955.4|20947.4|14
1730807400000|2024-11-05 11:50:00|20956.9|20948.9|20957.4|20949.4|20958.4|20950.4|20948.9|20940.9|19
1730807700000|2024-11-05 11:55:00|20957.9|20949.9|20938.4|20930.4|20958.4|20950.4|20935.9|20927.9|97
1730808000000|2024-11-05 12:00:00|20939.4|20931.4|20937.9|20929.9|20943.4|20935.4|20932.4|20924.4|66
1730808300000|2024-11-05 12:05:00|20937.4|20929.4|20929.9|20921.9|20938.9|20930.9|20927.9|20919.9|67
1730808600000|2024-11-05 12:10:00|20929.4|20921.4|20921.4|20913.4|20930.4|20922.4|20917.9|20909.9|71
1730808900000|2024-11-05 12:15:00|20920.9|20912.9|20922.9|20914.9|20923.9|20915.9|20916.9|20908.9|34
1730809200000|2024-11-05 12:20:00|20921.4|20913.4|20913.9|20905.9|20921.4|20913.4|20904.4|20896.4|105
1730809500000|2024-11-05 12:25:00|20914.4|20906.4|20916.9|20908.9|20919.4|20911.4|20910.9|20902.9|29
1730809800000|2024-11-05 12:30:00|20916.4|20908.4|20922.9|20914.9|20925.9|20917.9|20909.9|20901.9|39
1730810100000|2024-11-05 12:35:00|20923.4|20915.4|20901.9|20893.9|20923.4|20915.4|20899.4|20891.4|129
1730810400000|2024-11-05 12:40:00|20901.4|20893.4|20917.9|20909.9|20920.4|20912.4|20899.4|20891.4|207
1730810700000|2024-11-05 12:45:00|20917.4|20909.4|20907.9|20899.9|20925.9|20917.9|20906.4|20898.4|112
1730811000000|2024-11-05 12:50:00|20907.4|20899.4|20920.4|20912.4|20924.4|20916.4|20905.9|20897.9|49
1730811300000|2024-11-05 12:55:00|20920.9|20912.9|20923.4|20915.4|20927.4|20919.4|20916.4|20908.4|156
1730811600000|2024-11-05 13:00:00|20923.9|20915.9|20917.9|20909.9|20930.4|20922.4|20914.4|20906.4|132
1730811900000|2024-11-05 13:05:00|20917.4|20909.4|20902.9|20894.9|20918.4|20910.4|20898.4|20890.4|89
1730812200000|2024-11-05 13:10:00|20903.4|20895.4|20890.9|20882.9|20904.4|20896.4|20887.9|20879.9|100
1730812500000|2024-11-05 13:15:00|20891.4|20883.4|20883.4|20875.4|20898.9|20890.9|20882.9|20874.9|103
1730812800000|2024-11-05 13:20:00|20882.9|20874.9|20896.4|20888.4|20898.9|20890.9|20882.9|20874.9|91
1730813100000|2024-11-05 13:25:00|20895.9|20887.9|20902.9|20894.9|20906.4|20898.4|20890.9|20882.9|95
1730813400000|2024-11-05 13:30:00|20903.4|20895.4|20920.9|20912.9|20928.4|20920.4|20901.9|20893.9|227
1730813700000|2024-11-05 13:35:00|20920.4|20912.4|20917.9|20909.9|20923.4|20915.4|20912.9|20904.9|86
1730814000000|2024-11-05 13:40:00|20918.9|20910.9|20907.9|20899.9|20919.4|20911.4|20903.4|20895.4|156
1730814300000|2024-11-05 13:45:00|20907.4|20899.4|20910.9|20902.9|20915.4|20907.4|20905.9|20897.9|54
1730814600000|2024-11-05 13:50:00|20911.4|20903.4|20916.4|20908.4|20916.4|20908.4|20893.9|20885.9|100
1730814900000|2024-11-05 13:55:00|20917.4|20909.4|20912.9|20904.9|20926.9|20918.9|20909.4|20901.4|195
1730815200000|2024-11-05 14:00:00|20911.4|20903.4|20917.4|20909.4|20922.9|20914.9|20907.4|20899.4|108
1730815500000|2024-11-05 14:05:00|20917.9|20909.9|20936.4|20928.4|20938.4|20930.4|20910.9|20902.9|179
1730815800000|2024-11-05 14:10:00|20937.4|20929.4|20960.9|20952.9|20964.9|20956.9|20936.9|20928.9|289
1730816100000|2024-11-05 14:15:00|20960.4|20952.4|20960.9|20952.9|20962.9|20954.9|20954.4|20946.4|66
1730816400000|2024-11-05 14:20:00|20960.4|20952.4|20956.9|20948.9|20970.4|20962.4|20955.4|20947.4|92
1730816700000|2024-11-05 14:25:00|20955.4|20947.4|20924.9|20916.9|20957.4|20949.4|20922.4|20914.4|129
1730817000000|2024-11-05 14:30:00|20924.4|20916.4|20932.4|20924.4|20988.9|20980.9|20912.4|20904.4|982
1730817300000|2024-11-05 14:35:00|20931.9|20923.9|20876.9|20868.9|20931.9|20923.9|20876.4|20868.4|520
1730817600000|2024-11-05 14:40:00|20876.4|20868.4|20869.9|20861.9|20905.9|20897.9|20868.4|20860.4|610
1730817900000|2024-11-05 14:45:00|20869.4|20861.4|20875.4|20867.4|20881.4|20873.4|20840.9|20832.9|482
1730818200000|2024-11-05 14:50:00|20874.9|20866.9|20882.9|20874.9|20886.9|20878.9|20862.9|20854.9|296
1730818500000|2024-11-05 14:55:00|20882.4|20874.4|20898.4|20890.4|20907.9|20899.9|20873.4|20865.4|267
1730818800000|2024-11-05 15:00:00|20891.9|20883.9|20893.9|20885.9|20904.4|20896.4|20876.9|20868.9|497
1730819100000|2024-11-05 15:05:00|20893.4|20885.4|20860.9|20852.9|20893.9|20885.9|20854.9|20846.9|220
1730819400000|2024-11-05 15:10:00|20861.4|20853.4|20864.4|20856.4|20879.4|20871.4|20851.4|20843.4|183
1730819700000|2024-11-05 15:15:00|20864.9|20856.9|20851.4|20843.4|20867.9|20859.9|20834.9|20826.9|217
1730820000000|2024-11-05 15:20:00|20850.9|20842.9|20875.9|20867.9|20876.4|20868.4|20845.9|20837.9|255
1730820300000|2024-11-05 15:25:00|20876.4|20868.4|20851.9|20843.9|20882.9|20874.9|20848.4|20840.4|127
1730820600000|2024-11-05 15:30:00|20850.4|20842.4|20855.9|20847.9|20859.4|20851.4|20835.9|20827.9|195
1730820900000|2024-11-05 15:35:00|20855.4|20847.4|20884.4|20876.4|20889.4|20881.4|20853.4|20845.4|187
1730821200000|2024-11-05 15:40:00|20883.9|20875.9|20903.4|20895.4|20912.9|20904.9|20877.4|20869.4|159
1730821500000|2024-11-05 15:45:00|20903.9|20895.9|20910.4|20902.4|20910.4|20902.4|20890.9|20882.9|127
1730821800000|2024-11-05 15:50:00|20910.9|20902.9|20883.9|20875.9|20911.4|20903.4|20880.4|20872.4|80
1730822100000|2024-11-05 15:55:00|20884.9|20876.9|20908.9|20900.9|20912.4|20904.4|20882.9|20874.9|156
1730822400000|2024-11-05 16:00:00|20907.9|20899.9|20910.4|20902.4|20913.9|20905.9|20898.4|20890.4|312
1730822700000|2024-11-05 16:05:00|20909.9|20901.9|20921.9|20913.9|20927.9|20919.9|20896.4|20888.4|174
1730823000000|2024-11-05 16:10:00|20921.4|20913.4|20937.4|20929.4|20938.4|20930.4|20909.4|20901.4|180
1730823300000|2024-11-05 16:15:00|20937.9|20929.9|20943.9|20935.9|20945.4|20937.4|20928.9|20920.9|104
1730823600000|2024-11-05 16:20:00|20947.9|20939.9|20960.4|20952.4|20960.4|20952.4|20940.9|20932.9|162
1730823900000|2024-11-05 16:25:00|20959.9|20951.9|20947.9|20939.9|20961.4|20953.4|20943.4|20935.4|126
1730824200000|2024-11-05 16:30:00|20948.4|20940.4|20948.4|20940.4|20956.4|20948.4|20945.4|20937.4|64
1730824500000|2024-11-05 16:35:00|20947.9|20939.9|20946.4|20938.4|20953.4|20945.4|20940.4|20932.4|68
1730824800000|2024-11-05 16:40:00|20946.9|20938.9|20943.4|20935.4|20952.9|20944.9|20940.4|20932.4|68
1730825100000|2024-11-05 16:45:00|20942.4|20934.4|20931.9|20923.9|20942.9|20934.9|20920.4|20912.4|96
1730825400000|2024-11-05 16:50:00|20932.4|20924.4|20938.9|20930.9|20941.9|20933.9|20926.4|20918.4|33
1730825700000|2024-11-05 16:55:00|20939.4|20931.4|20927.9|20919.9|20945.9|20937.9|20927.9|20919.9|34
1730826000000|2024-11-05 17:00:00|20924.9|20916.9|20912.4|20904.4|20930.9|20922.9|20910.4|20902.4|78
1730826300000|2024-11-05 17:05:00|20914.4|20906.4|20923.4|20915.4|20926.4|20918.4|20912.4|20904.4|65
1730826600000|2024-11-05 17:10:00|20923.9|20915.9|20930.4|20922.4|20930.9|20922.9|20919.9|20911.9|35
1730826900000|2024-11-05 17:15:00|20931.9|20923.9|20918.4|20910.4|20935.4|20927.4|20918.4|20910.4|57
1730827200000|2024-11-05 17:20:00|20918.9|20910.9|20922.4|20914.4|20925.9|20917.9|20908.4|20900.4|18
1730827500000|2024-11-05 17:25:00|20921.9|20913.9|20930.9|20922.9|20938.4|20930.4|20917.9|20909.9|35
1730827800000|2024-11-05 17:30:00|20930.4|20922.4|20928.4|20920.4|20939.9|20931.9|20923.4|20915.4|52
1730828100000|2024-11-05 17:35:00|20927.9|20919.9|20931.9|20923.9|20942.4|20934.4|20926.4|20918.4|31
1730828400000|2024-11-05 17:40:00|20931.4|20923.4|20922.9|20914.9|20935.9|20927.9|20922.4|20914.4|67
1730828700000|2024-11-05 17:45:00|20923.9|20915.9|20924.9|20916.9|20931.4|20923.4|20917.4|20909.4|88
1730829000000|2024-11-05 17:50:00|20921.9|20913.9|20925.9|20917.9|20929.9|20921.9|20919.4|20911.4|64
1730829300000|2024-11-05 17:55:00|20926.4|20918.4|20925.4|20917.4|20929.4|20921.4|20919.4|20911.4|15
1730829600000|2024-11-05 18:00:00|20924.9|20916.9|20937.4|20929.4|20940.9|20932.9|20918.4|20910.4|51
1730829900000|2024-11-05 18:05:00|20937.9|20929.9|20932.9|20924.9|20937.9|20929.9|20930.9|20922.9|7
1730830200000|2024-11-05 18:10:00|20932.4|20924.4|20927.4|20919.4|20938.9|20930.9|20925.9|20917.9|22
1730830500000|2024-11-05 18:15:00|20930.9|20922.9|20936.4|20928.4|20939.9|20931.9|20930.4|20922.4|36
1730830800000|2024-11-05 18:20:00|20936.9|20928.9|20926.4|20918.4|20936.9|20928.9|20922.4|20914.4|24
1730831100000|2024-11-05 18:25:00|20926.9|20918.9|20924.4|20916.4|20934.9|20926.9|20923.4|20915.4|55
1730831400000|2024-11-05 18:30:00|20924.9|20916.9|20910.9|20902.9|20926.9|20918.9|20908.9|20900.9|79
1730831700000|2024-11-05 18:35:00|20911.4|20903.4|20900.9|20892.9|20911.4|20903.4|20890.9|20882.9|45
1730832000000|2024-11-05 18:40:00|20901.4|20893.4|20907.4|20899.4|20908.4|20900.4|20899.9|20891.9|19
1730832300000|2024-11-05 18:45:00|20907.9|20899.9|20906.9|20898.9|20915.9|20907.9|20900.9|20892.9|49
1730832600000|2024-11-05 18:50:00|20907.4|20899.4|20923.4|20915.4|20926.4|20918.4|20906.9|20898.9|79
1730832900000|2024-11-05 18:55:00|20923.9|20915.9|20933.5|20903.5|20933.6|20916.4|20911.4|20903.4|129
1730833200000|2024-11-05 19:00:00|20933.6|20903.6|20947.3|20917.3|20949.9|20919.9|20933.6|20903.6|0
1730833500000|2024-11-05 19:05:00|20947.1|20917.1|20956.1|20926.1|20958.4|20928.4|20944.2|20914.2|0
1730833800000|2024-11-05 19:10:00|20956.2|20926.2|20952.2|20922.2|20958.7|20928.7|20952.2|20922.2|0
1730834100000|2024-11-05 19:15:00|20951.9|20921.9|20956.8|20926.8|20957.2|20927.2|20951|20921|0
1730834400000|2024-11-05 19:20:00|20956.6|20926.6|20946.5|20916.5|20956.6|20926.6|20942.5|20912.5|0
1730834700000|2024-11-05 19:25:00|20946.7|20916.7|20956.2|20926.2|20961.3|20931.3|20946.2|20916.2|0
1730835000000|2024-11-05 19:30:00|20956.3|20926.3|20947.3|20917.3|20956.5|20926.5|20945.8|20915.8|0
1730835300000|2024-11-05 19:35:00|20947.5|20917.5|20955.6|20925.6|20956|20926|20947.5|20917.5|0
1730835600000|2024-11-05 19:40:00|20955.7|20925.7|20957.9|20927.9|20960.8|20930.8|20955.4|20925.4|0
1730835900000|2024-11-05 19:45:00|20957.6|20927.6|20944.8|20914.8|20958.4|20928.4|20942.6|20912.6|0
1730836200000|2024-11-05 19:50:00|20944.7|20914.7|20918.1|20888.1|20944.8|20914.8|20916.8|20886.8|0
1730836500000|2024-11-05 19:55:00|20918.3|20888.3|20927|20897|20927.8|20897.8|20914.8|20884.8|0
1730836800000|2024-11-05 20:00:00|20926.5|20896.5|20909|20879|20926.7|20896.7|20906|20876|0
1730837100000|2024-11-05 20:05:00|20909.1|20879.1|20943|20913|20943.2|20913.2|20909.1|20879.1|0
1730837400000|2024-11-05 20:10:00|20943.1|20913.1|20949.6|20919.6|20950.9|20920.9|20942.7|20912.7|0
1730837700000|2024-11-05 20:15:00|20949.4|20919.4|20940.5|20910.5|20950|20920|20939.4|20909.4|0
1730838000000|2024-11-05 20:20:00|20940.6|20910.6|20939.2|20909.2|20942.4|20912.4|20938.7|20908.7|0
1730838300000|2024-11-05 20:25:00|20939.1|20909.1|20940.9|20910.9|20946|20916|20938.7|20908.7|0
1730838600000|2024-11-05 20:30:00|20940.6|20910.6|20942.9|20912.9|20945.4|20915.4|20940.3|20910.3|0
1730838900000|2024-11-05 20:35:00|20942.7|20912.7|20954.2|20924.2|20959.9|20929.9|20942.7|20912.7|0
1730839200000|2024-11-05 20:40:00|20953.9|20923.9|20953.8|20923.8|20956.3|20926.3|20945.2|20915.2|0
1730839500000|2024-11-05 20:45:00|20953.6|20923.6|20960.3|20930.3|20960.8|20930.8|20948.1|20918.1|0
1730839800000|2024-11-05 20:50:00|20958|20928|20934.9|20904.9|20960.6|20930.6|20934.5|20904.5|0
1730840100000|2024-11-05 20:55:00|20935.9|20905.9|20959.7|20929.7|20961|20931|20933.2|20903.2|0
1730840400000|2024-11-05 21:00:00|20960.3|20930.3|20960.9|20930.9|20964.7|20934.7|20957.6|20927.6|0
1730840700000|2024-11-05 21:05:00|20960.4|20930.4|20969.7|20939.7|20972.6|20942.6|20960.3|20930.3|0
1730841000000|2024-11-05 21:10:00|20970.2|20940.2|20977|20947|20980.3|20950.3|20968.5|20938.5|0
1730841300000|2024-11-05 21:15:00|20973.3|20943.3|20967.5|20937.5|20974|20944|20963.1|20933.1|0
1730841600000|2024-11-05 21:20:00|20967.2|20937.2|20977.5|20947.5|20978.2|20948.2|20966.9|20936.9|0
1730841900000|2024-11-05 21:25:00|20977.6|20947.6|20975.6|20945.6|20977.6|20947.6|20973.7|20943.7|0
1730842200000|2024-11-05 21:30:00|20975.1|20945.1|20970.9|20940.9|20976.8|20946.8|20968|20938|0
1730842500000|2024-11-05 21:35:00|20970.7|20940.7|20971.5|20941.5|20973.9|20943.9|20970.4|20940.4|0
1730842800000|2024-11-05 21:40:00|20971|20941|20962.2|20932.2|20971|20941|20962.2|20932.2|0
1730843100000|2024-11-05 21:45:00|20961.6|20931.6|20960.8|20930.8|20962.2|20932.2|20957.8|20927.8|0
1730843400000|2024-11-05 21:50:00|20960.5|20930.5|20960.3|20930.3|20963.3|20933.3|20958.3|20928.3|0
1730843700000|2024-11-05 21:55:00|20960.1|20930.1|20967.5|20937.5|20969.8|20939.8|20959.4|20929.4|0
1730844000000|2024-11-05 22:00:00|20965.6|20935.6|20965.3|20935.3|20967.4|20937.4|20965.1|20935.1|0
1730844300000|2024-11-05 22:05:00|20964.9|20934.9|20964.7|20934.7|20967|20937|20964.2|20934.2|0
1730844600000|2024-11-05 22:10:00|20964.9|20934.9|20965|20935|20965.1|20935.1|20964.6|20934.6|0
1730844900000|2024-11-05 22:15:00|20965.1|20935.1|20964.7|20934.7|20965.1|20935.1|20964.7|20934.7|0
1730845200000|2024-11-05 22:20:00|20964.9|20934.9|20964.7|20934.7|20965|20935|20964.7|20934.7|0
1730845500000|2024-11-05 22:25:00|20964.8|20934.8|20965.3|20935.3|20965.8|20935.8|20964.7|20934.7|0
1730845800000|2024-11-05 22:30:00|20965.4|20935.4|20965.2|20935.2|20965.4|20935.4|20965.2|20935.2|0
1730846100000|2024-11-05 22:35:00|20965.3|20935.3|20965|20935|20965.3|20935.3|20964.9|20934.9|0
1730846400000|2024-11-05 22:40:00|20964.9|20934.9|20965|20935|20965|20935|20964.9|20934.9|0
1730846700000|2024-11-05 22:45:00|20964.9|20934.9|20965|20935|20965.1|20935.1|20964.9|20934.9|0
1730847000000|2024-11-05 22:50:00|20964.9|20934.9|20965.1|20935.1|20965.1|20935.1|20964.9|20934.9|0
1730847300000|2024-11-05 22:55:00|20965|20935|20964.9|20934.9|20965.1|20935.1|20964.8|20934.8|0
1730847600000|2024-11-05 23:00:00|20964.7|20934.7|20965|20935|20965.4|20935.4|20963.6|20933.6|0
1730847900000|2024-11-05 23:05:00|20965.1|20935.1|20967.8|20937.8|20967.8|20937.8|20963.9|20933.9|0
1730848200000|2024-11-05 23:10:00|20967.7|20937.7|20964.7|20934.7|20967.7|20937.7|20964.7|20934.7|0
1730848500000|2024-11-05 23:15:00|20964.8|20934.8|20963.5|20933.5|20964.9|20934.9|20962.9|20932.9|0
1730848800000|2024-11-05 23:20:00|20963.4|20933.4|20935.5|20905.5|20963.6|20933.6|20928.9|20898.9|0
1730849100000|2024-11-05 23:25:00|20935.6|20905.6|20937.1|20907.1|20937.1|20907.1|20935.3|20905.3|0
1730849400000|2024-11-05 23:30:00|20937.2|20907.2|20937.7|20907.7|20937.9|20907.9|20936.4|20906.4|0
1730849700000|2024-11-05 23:35:00|20937.8|20907.8|20936.4|20906.4|20937.8|20907.8|20936.1|20906.1|0
1730850000000|2024-11-05 23:40:00|20936.5|20906.5|20936.8|20906.8|20937.1|20907.1|20936.2|20906.2|0
1730850300000|2024-11-05 23:45:00|20936.9|20906.9|20941.6|20911.6|20942.8|20912.8|20936.6|20906.6|0
1730850600000|2024-11-05 23:50:00|20941.5|20911.5|20943.1|20913.1|20943.3|20913.3|20941.5|20911.5|0
1730850900000|2024-11-05 23:55:00|20943|20913|20946.6|20916.6|20948.8|20918.8|20942.4|20912.4|0
1730851200000|2024-11-06 00:00:00|20946.5|20916.5|20949.5|20919.5|20950.1|20920.1|20946.3|20916.3|0
1730851500000|2024-11-06 00:05:00|20949.4|20919.4|20950.7|20920.7|20952.1|20922.1|20949.2|20919.2|0
1730851800000|2024-11-06 00:10:00|20950.8|20920.8|20949.1|20919.1|20951.3|20921.3|20947.8|20917.8|0
1730852100000|2024-11-06 00:15:00|20948.9|20918.9|20929.7|20899.7|20951.4|20921.4|20929.7|20899.7|0
1730852400000|2024-11-06 00:20:00|20929.4|20899.4|20916.1|20886.1|20930.6|20900.6|20916|20886|0
1730852700000|2024-11-06 00:25:00|20916|20886|20916.8|20886.8|20918.2|20888.2|20915.7|20885.7|0
1730853000000|2024-11-06 00:30:00|20917|20887|20914|20884|20917.9|20887.9|20912.2|20882.2|0
1730853300000|2024-11-06 00:35:00|20913.8|20883.8|20899.6|20869.6|20914.1|20884.1|20899.5|20869.5|0
1730853600000|2024-11-06 00:40:00|20899.7|20869.7|20904.8|20874.8|20904.8|20874.8|20898.6|20868.6|0
1730853900000|2024-11-06 00:45:00|20904.7|20874.7|20899.1|20869.1|20905|20875|20897.3|20867.3|0
1730854200000|2024-11-06 00:50:00|20899|20869|20900.9|20870.9|20900.9|20870.9|20898.4|20868.4|0
1730854500000|2024-11-06 00:55:00|20900.8|20870.8|20887.4|20857.4|20900.8|20870.8|20886.7|20856.7|0
1730854800000|2024-11-06 01:00:00|20887.3|20857.3|20874.7|20844.7|20888.1|20858.1|20873.7|20843.7|0
1730855100000|2024-11-06 01:05:00|20874.8|20844.8|20879|20849|20879.2|20849.2|20874.8|20844.8|0
1730855400000|2024-11-06 01:10:00|20878.9|20848.9|20858.7|20828.7|20879.5|20849.5|20858.6|20828.6|0
1730855700000|2024-11-06 01:15:00|20858.1|20828.1|20774.4|20769.4|20858.1|20833.9|20755.9|20750.9|2624
1730856000000|2024-11-06 01:20:00|20774.9|20769.9|20738.9|20733.9|20774.9|20769.9|20715.9|20710.9|1600
1730856300000|2024-11-06 01:25:00|20739.9|20734.9|20702.4|20697.4|20739.9|20734.9|20689.4|20684.4|967
1730856600000|2024-11-06 01:30:00|20716.9|20711.9|20760.4|20755.4|20777.4|20772.4|20708.9|20703.9|4708
1730856900000|2024-11-06 01:35:00|20761.9|20756.9|20687.9|20682.9|20773.4|20768.4|20678.4|20673.4|3113
1730857200000|2024-11-06 01:40:00|20687.4|20682.4|20703.9|20698.9|20741.4|20736.4|20680.4|20675.4|2734
1730857500000|2024-11-06 01:45:00|20701.4|20696.4|20691.4|20686.4|20737.9|20732.9|20679.9|20674.9|2072
1730857800000|2024-11-06 01:50:00|20691.9|20686.9|20744.9|20739.9|20760.9|20755.9|20682.4|20677.4|2658
1730858100000|2024-11-06 01:55:00|20744.4|20739.4|20751.9|20746.9|20765.9|20760.9|20713.4|20708.4|2402
1730858400000|2024-11-06 02:00:00|20753.9|20748.9|20774.4|20769.4|20815.4|20810.4|20750.4|20745.4|3450
1730858700000|2024-11-06 02:05:00|20773.9|20768.9|20798|20793|20834.4|20829.4|20767.9|20762.9|2098
1730859000000|2024-11-06 02:10:00|20799.5|20794.5|20791.5|20786.5|20836.5|20831.5|20783|20778|2084
1730859300000|2024-11-06 02:15:00|20792|20787|20818|20813|20823|20818|20778|20773|1591
1730859600000|2024-11-06 02:20:00|20816|20811|20759|20754|20828.5|20823.5|20755.5|20750.5|1849
1730859900000|2024-11-06 02:25:00|20758|20753|20750|20745|20779|20774|20739.5|20734.5|1341
1730860200000|2024-11-06 02:30:00|20749.5|20744.5|20681|20676|20752.5|20747.5|20679.5|20674.5|1869
1730860500000|2024-11-06 02:35:00|20681.5|20676.5|20678|20673|20690|20685|20656|20651|2000
1730860800000|2024-11-06 02:40:00|20677|20672|20658.5|20653.5|20692.5|20687.5|20655.5|20650.5|1458
1730861100000|2024-11-06 02:45:00|20659|20654|20658|20653|20675|20670|20640|20635|2059
1730861400000|2024-11-06 02:50:00|20657|20652|20636|20631|20660|20655|20629|20624|1333
1730861700000|2024-11-06 02:55:00|20636.5|20631.5|20547.5|20542.5|20641.5|20636.5|20545|20540|3044
1730862000000|2024-11-06 03:00:00|20550.5|20545.5|20467|20462|20555.5|20550.5|20464|20459|3348
1730862300000|2024-11-06 03:05:00|20467.5|20462.5|20414|20409|20467.5|20462.5|20370.5|20365.5|4897
1730862600000|2024-11-06 03:10:00|20414.5|20409.5|20352|20347|20419.5|20414.5|20335|20330|3644
1730862900000|2024-11-06 03:15:00|20352.5|20347.5|20412|20407|20413|20408|20345|20340|2662
1730863200000|2024-11-06 03:20:00|20411.5|20406.5|20432.5|20427.5|20460|20455|20399|20394|2850
1730863500000|2024-11-06 03:25:00|20433|20428|20443|20438|20456|20451|20415.5|20410.5|1572
1730863800000|2024-11-06 03:30:00|20441|20436|20462.5|20457.5|20466|20461|20413.5|20408.5|1332
1730864100000|2024-11-06 03:35:00|20464|20459|20484.5|20479.5|20490|20485|20459.5|20454.5|1645
1730864400000|2024-11-06 03:40:00|20483|20478|20505|20500|20513|20508|20460|20455|1009
1730864700000|2024-11-06 03:45:00|20504|20499|20472|20467|20520.5|20515.5|20471|20466|1211
1730865000000|2024-11-06 03:50:00|20473|20468|20421.5|20416.5|20476|20471|20420|20415|1241
1730865300000|2024-11-06 03:55:00|20421|20416|20423|20418|20428|20423|20410|20405|1027
1730865600000|2024-11-06 04:00:00|20432.1|20402.1|20439.1|20409.1|20439.7|20409.7|20429.9|20399.9|1
1730865900000|2024-11-06 04:05:00|20439|20409|20445|20415|20447.6|20417.6|20438.2|20408.2|0
1730866200000|2024-11-06 04:10:00|20444.9|20414.9|20449.1|20419.1|20452.1|20422.1|20444.6|20414.6|0
1730866500000|2024-11-06 04:15:00|20449|20419|20442.8|20412.8|20449|20419|20437.4|20407.4|0
1730866800000|2024-11-06 04:20:00|20442.7|20412.7|20439|20409|20444|20414|20439|20409|0
1730867100000|2024-11-06 04:25:00|20438.8|20408.8|20441.3|20411.3|20444.3|20414.3|20438.3|20408.3|0
1730867400000|2024-11-06 04:30:00|20441.4|20411.4|20447.8|20417.8|20448.1|20418.1|20439.3|20409.3|0
1730867700000|2024-11-06 04:35:00|20447.9|20417.9|20448.1|20418.1|20449.3|20419.3|20446|20416|0
1730868000000|2024-11-06 04:40:00|20448|20418|20449.6|20419.6|20450.5|20420.5|20446.1|20416.1|0
1730868300000|2024-11-06 04:45:00|20449.5|20419.5|20453.3|20423.3|20454.2|20424.2|20448.9|20418.9|0
1730868600000|2024-11-06 04:50:00|20453.2|20423.2|20443.2|20413.2|20455.2|20425.2|20443.2|20413.2|0
1730868900000|2024-11-06 04:55:00|20443.4|20413.4|20428.7|20398.7|20445.7|20415.7|20428.6|20398.6|95
1730869200000|2024-11-06 05:00:00|20393|20388|20384|20379|20405|20400|20322.5|20317.5|4027
1730869500000|2024-11-06 05:05:00|20386|20381|20374|20369|20414|20409|20374|20369|1712
1730869800000|2024-11-06 05:10:00|20374.5|20369.5|20434|20429|20445.5|20440.5|20355|20350|1818
1730870100000|2024-11-06 05:15:00|20433|20428|20405|20400|20440|20435|20397.5|20392.5|1373
1730870400000|2024-11-06 05:20:00|20405.5|20400.5|20406.5|20401.5|20419.5|20414.5|20395.5|20390.5|984
1730870700000|2024-11-06 05:25:00|20408|20403|20378.5|20373.5|20425.5|20420.5|20369|20364|1462
1730871000000|2024-11-06 05:30:00|20379|20374|20427|20422|20462|20457|20371|20366|2020
1730871300000|2024-11-06 05:35:00|20428|20423|20432|20427|20435.5|20430.5|20399|20394|1519
1730871600000|2024-11-06 05:40:00|20431.5|20426.5|20450.5|20445.5|20451|20446|20427|20422|1106
1730871900000|2024-11-06 05:45:00|20449|20444|20575|20570|20577|20572|20444|20439|3384
1730872200000|2024-11-06 05:50:00|20576.5|20571.5|20582|20577|20628|20623|20568|20563|4559
1730872500000|2024-11-06 05:55:00|20582.5|20577.5|20570.5|20565.5|20622.5|20617.5|20564.5|20559.5|2045
1730872800000|2024-11-06 06:00:00|20567.5|20562.5|20583|20578|20608|20603|20536|20531|1865
1730873100000|2024-11-06 06:05:00|20582.5|20577.5|20559.5|20554.5|20595|20590|20545.5|20540.5|1394
1730873400000|2024-11-06 06:10:00|20564|20559|20583|20578|20587|20582|20557|20552|1098
1730873700000|2024-11-06 06:15:00|20583.5|20578.5|20550|20545|20603|20598|20550|20545|1291
1730874000000|2024-11-06 06:20:00|20550.5|20545.5|20552.5|20547.5|20580.5|20575.5|20549|20544|834
1730874300000|2024-11-06 06:25:00|20552|20547|20506|20501|20553.5|20548.5|20502|20497|1267
1730874600000|2024-11-06 06:30:00|20506.5|20501.5|20486|20481|20513|20508|20471.5|20466.5|1882
1730874900000|2024-11-06 06:35:00|20485.5|20480.5|20462|20457|20496|20491|20449|20444|1489
1730875200000|2024-11-06 06:40:00|20461.5|20456.5|20421.5|20416.5|20463|20458|20421.5|20416.5|1275
1730875500000|2024-11-06 06:45:00|20422|20417|20434|20429|20457.5|20452.5|20409.5|20404.5|1827
1730875800000|2024-11-06 06:50:00|20435|20430|20444|20439|20455.5|20450.5|20426.5|20421.5|1119
1730876100000|2024-11-06 06:55:00|20445|20440|20448|20443|20455|20450|20432|20427|1274
1730876400000|2024-11-06 07:00:00|20447.5|20442.5|20442|20437|20464.5|20459.5|20437|20432|1080
1730876700000|2024-11-06 07:05:00|20441.5|20436.5|20423|20418|20449|20444|20406.5|20401.5|1192
1730877000000|2024-11-06 07:10:00|20423.5|20418.5|20408|20403|20425|20420|20378|20373|1421
1730877300000|2024-11-06 07:15:00|20411|20406|20413|20408|20423|20418|20398|20393|1156
1730877600000|2024-11-06 07:20:00|20413.5|20408.5|20400.5|20395.5|20416.5|20411.5|20386.5|20381.5|913
1730877900000|2024-11-06 07:25:00|20400|20395|20423|20418|20429|20424|20397|20392|1256
1730878200000|2024-11-06 07:30:00|20422.5|20417.5|20456|20451|20467|20462|20414|20409|1486
1730878500000|2024-11-06 07:35:00|20456.5|20451.5|20445.5|20440.5|20468|20463|20437.5|20432.5|792
1730878800000|2024-11-06 07:40:00|20448|20443|20421.5|20416.5|20455.5|20450.5|20418.5|20413.5|847
1730879100000|2024-11-06 07:45:00|20422|20417|20457|20452|20463|20458|20422|20417|901
1730879400000|2024-11-06 07:50:00|20457.5|20452.5|20486|20481|20490|20485|20455|20450|1426
1730879700000|2024-11-06 07:55:00|20485|20480|20495.5|20490.5|20502.5|20497.5|20479.5|20474.5|1493
1730880000000|2024-11-06 08:00:00|20479.8|20474.8|20496.8|20491.8|20503.8|20498.8|20467.3|20462.3|1638
1730880300000|2024-11-06 08:05:00|20497.3|20492.3|20502.8|20497.8|20517.3|20512.3|20480.8|20475.8|1985
1730880600000|2024-11-06 08:10:00|20505.8|20500.8|20528.3|20523.3|20528.3|20523.3|20495.8|20490.8|1061
1730880900000|2024-11-06 08:15:00|20529.3|20524.3|20549.8|20544.8|20564.3|20559.3|20514.3|20509.3|1087
1730881200000|2024-11-06 08:20:00|20547.3|20542.3|20557.8|20552.8|20564.8|20559.8|20537.3|20532.3|553
1730881500000|2024-11-06 08:25:00|20558.3|20553.3|20570.3|20565.3|20576.8|20571.8|20557.8|20552.8|1119
1730881800000|2024-11-06 08:30:00|20578.5|20548.5|20583.5|20553.5|20586.2|20556.2|20576.2|20546.2|551
1730882100000|2024-11-06 08:35:00|20583.2|20553.2|20560.5|20530.5|20589.4|20559.4|20542.5|20512.5|167
1730882400000|2024-11-06 08:40:00|20561|20531|20551.1|20521.1|20564.8|20534.8|20547.3|20517.3|0
1730882700000|2024-11-06 08:45:00|20550.8|20520.8|20583.1|20553.1|20586.7|20556.7|20549.4|20519.4|0
1730883000000|2024-11-06 08:50:00|20582.8|20552.8|20595.8|20565.8|20609.3|20579.3|20582.8|20552.8|0
1730883300000|2024-11-06 08:55:00|20596.1|20566.1|20587.5|20557.5|20598.6|20568.6|20585.9|20555.9|0
1730883600000|2024-11-06 09:00:00|20587.3|20557.3|20571.7|20541.7|20588.5|20558.5|20569.5|20539.5|0
1730883900000|2024-11-06 09:05:00|20570.9|20540.9|20557|20527|20571.7|20541.7|20554.3|20524.3|0
1730884200000|2024-11-06 09:10:00|20557.3|20527.3|20545.9|20515.9|20561.2|20531.2|20543.7|20513.7|0
1730884500000|2024-11-06 09:15:00|20545.3|20515.3|20507.8|20499.8|20566.8|20558.8|20474.3|20466.3|724
1730884800000|2024-11-06 09:20:00|20508.3|20500.3|20516.3|20508.3|20548.8|20540.8|20501.8|20493.8|358
1730885100000|2024-11-06 09:25:00|20515.8|20507.8|20508.3|20500.3|20521.3|20513.3|20499.8|20491.8|208
1730885400000|2024-11-06 09:30:00|20507.8|20499.8|20529.3|20521.3|20530.3|20522.3|20503.3|20495.3|87
1730885700000|2024-11-06 09:35:00|20530.3|20522.3|20507.3|20499.3|20531.8|20523.8|20505.8|20497.8|128
1730886000000|2024-11-06 09:40:00|20506.8|20498.8|20506.8|20498.8|20519.8|20511.8|20497.8|20489.8|272
1730886300000|2024-11-06 09:45:00|20507.3|20499.3|20500.8|20492.8|20512.3|20504.3|20478.8|20470.8|141
1730886600000|2024-11-06 09:50:00|20502.8|20494.8|20505.8|20497.8|20513.3|20505.3|20496.8|20488.8|82
1730886900000|2024-11-06 09:55:00|20503.3|20495.3|20505.3|20497.3|20513.8|20505.8|20496.3|20488.3|76
1730887200000|2024-11-06 10:00:00|20506.3|20498.3|20487.3|20479.3|20514.3|20506.3|20482.3|20474.3|86
1730887500000|2024-11-06 10:05:00|20488.8|20480.8|20469.8|20461.8|20489.3|20481.3|20467.3|20459.3|97
1730887800000|2024-11-06 10:10:00|20468.8|20460.8|20479.3|20471.3|20483.8|20475.8|20460.3|20452.3|182
1730888100000|2024-11-06 10:15:00|20478.8|20470.8|20483.3|20475.3|20486.3|20478.3|20472.3|20464.3|85
1730888400000|2024-11-06 10:20:00|20482.8|20474.8|20473.8|20465.8|20485.3|20477.3|20468.3|20460.3|55
1730888700000|2024-11-06 10:25:00|20473.3|20465.3|20475.3|20467.3|20482.8|20474.8|20468.3|20460.3|32
1730889000000|2024-11-06 10:30:00|20474.3|20466.3|20449.8|20441.8|20478.3|20470.3|20445.8|20437.8|84
1730889300000|2024-11-06 10:35:00|20450.3|20442.3|20431.3|20423.3|20452.3|20444.3|20429.8|20421.8|93
1730889600000|2024-11-06 10:40:00|20430.3|20422.3|20431.3|20423.3|20442.3|20434.3|20426.3|20418.3|88
1730889900000|2024-11-06 10:45:00|20430.8|20422.8|20436.8|20428.8|20447.3|20439.3|20428.8|20420.8|128
1730890200000|2024-11-06 10:50:00|20436.3|20428.3|20462.8|20454.8|20465.8|20457.8|20427.8|20419.8|120
1730890500000|2024-11-06 10:55:00|20463.3|20455.3|20454.8|20446.8|20483.3|20475.3|20440.3|20432.3|192
1730890800000|2024-11-06 11:00:00|20454.3|20446.3|20435.8|20427.8|20459.8|20451.8|20409.8|20401.8|228
1730891100000|2024-11-06 11:05:00|20436.3|20428.3|20444.8|20436.8|20453.3|20445.3|20427.3|20419.3|62
1730891400000|2024-11-06 11:10:00|20448.3|20440.3|20446.8|20438.8|20451.3|20443.3|20438.8|20430.8|41
1730891700000|2024-11-06 11:15:00|20446.3|20438.3|20460.3|20452.3|20466.3|20458.3|20441.3|20433.3|98
1730892000000|2024-11-06 11:20:00|20459.8|20451.8|20460.8|20452.8|20465.3|20457.3|20451.8|20443.8|60
1730892300000|2024-11-06 11:25:00|20458.3|20450.3|20458.8|20450.8|20463.3|20455.3|20454.8|20446.8|72
1730892600000|2024-11-06 11:30:00|20459.3|20451.3|20458.8|20450.8|20472.8|20464.8|20451.3|20443.3|76
1730892900000|2024-11-06 11:35:00|20458.3|20450.3|20429.8|20421.8|20464.8|20456.8|20428.8|20420.8|98
1730893200000|2024-11-06 11:40:00|20430.3|20422.3|20420.3|20412.3|20435.3|20427.3|20414.8|20406.8|101
1730893500000|2024-11-06 11:45:00|20419.8|20411.8|20416.8|20408.8|20424.3|20416.3|20413.3|20405.3|102
1730893800000|2024-11-06 11:50:00|20417.3|20409.3|20411.3|20403.3|20428.3|20420.3|20410.8|20402.8|122
1730894100000|2024-11-06 11:55:00|20412.8|20404.8|20427.3|20419.3|20442.8|20434.8|20409.8|20401.8|212
1730894400000|2024-11-06 12:00:00|20429.3|20421.3|20432.8|20424.8|20438.8|20430.8|20418.3|20410.3|132
1730894700000|2024-11-06 12:05:00|20433.8|20425.8|20421.3|20413.3|20436.3|20428.3|20413.8|20405.8|80
1730895000000|2024-11-06 12:10:00|20419.3|20411.3|20447.8|20439.8|20449.3|20441.3|20405.3|20397.3|206
1730895300000|2024-11-06 12:15:00|20448.3|20440.3|20458.3|20450.3|20465.3|20457.3|20437.8|20429.8|128
1730895600000|2024-11-06 12:20:00|20457.8|20449.8|20445.3|20437.3|20458.3|20450.3|20442.8|20434.8|76
1730895900000|2024-11-06 12:25:00|20444.3|20436.3|20429.8|20421.8|20447.8|20439.8|20426.3|20418.3|69
1730896200000|2024-11-06 12:30:00|20429.3|20421.3|20432.3|20424.3|20433.8|20425.8|20413.8|20405.8|79
1730896500000|2024-11-06 12:35:00|20431.8|20423.8|20433.8|20425.8|20443.3|20435.3|20428.8|20420.8|56
1730896800000|2024-11-06 12:40:00|20433.3|20425.3|20439.8|20431.8|20440.8|20432.8|20421.3|20413.3|54
1730897100000|2024-11-06 12:45:00|20440.3|20432.3|20425.8|20417.8|20446.8|20438.8|20425.3|20417.3|107
1730897400000|2024-11-06 12:50:00|20424.3|20416.3|20426.3|20418.3|20427.8|20419.8|20413.8|20405.8|72
1730897700000|2024-11-06 12:55:00|20426.8|20418.8|20412.3|20404.3|20429.3|20421.3|20409.8|20401.8|118
1730898000000|2024-11-06 13:00:00|20411.8|20403.8|20415.3|20407.3|20420.3|20412.3|20408.3|20400.3|116
1730898300000|2024-11-06 13:05:00|20414.8|20406.8|20412.8|20404.8|20422.8|20414.8|20410.8|20402.8|84
1730898600000|2024-11-06 13:10:00|20413.3|20405.3|20397.8|20389.8|20417.8|20409.8|20394.8|20386.8|113
1730898900000|2024-11-06 13:15:00|20400.8|20392.8|20383.8|20375.8|20402.3|20394.3|20377.3|20369.3|343
1730899200000|2024-11-06 13:20:00|20384.3|20376.3|20375.3|20367.3|20393.3|20385.3|20375.3|20367.3|110
1730899500000|2024-11-06 13:25:00|20374.3|20366.3|20381.8|20373.8|20382.8|20374.8|20368.3|20360.3|205
1730899800000|2024-11-06 13:30:00|20382.3|20374.3|20370.8|20362.8|20382.3|20374.3|20367.8|20359.8|203
1730900100000|2024-11-06 13:35:00|20369.8|20361.8|20363.8|20355.8|20376.8|20368.8|20359.3|20351.3|250
1730900400000|2024-11-06 13:40:00|20364.3|20356.3|20308.8|20300.8|20366.8|20358.8|20307.3|20299.3|432
1730900700000|2024-11-06 13:45:00|20308.3|20300.3|20299.8|20291.8|20327.8|20319.8|20298.3|20290.3|449
1730901000000|2024-11-06 13:50:00|20299.3|20291.3|20314.3|20306.3|20319.8|20311.8|20297.8|20289.8|181
1730901300000|2024-11-06 13:55:00|20315.3|20307.3|20328.8|20320.8|20335.3|20327.3|20307.8|20299.8|178
1730901600000|2024-11-06 14:00:00|20328.3|20320.3|20308.3|20300.3|20328.3|20320.3|20305.3|20297.3|238
1730901900000|2024-11-06 14:05:00|20307.3|20299.3|20311.3|20303.3|20315.8|20307.8|20300.3|20292.3|265
1730902200000|2024-11-06 14:10:00|20310.8|20302.8|20304.3|20296.3|20319.3|20311.3|20293.3|20285.3|232
1730902500000|2024-11-06 14:15:00|20304.8|20296.8|20308.8|20300.8|20309.3|20301.3|20296.3|20288.3|72
1730902800000|2024-11-06 14:20:00|20309.3|20301.3|20307.8|20299.8|20313.8|20305.8|20303.8|20295.8|75
1730903100000|2024-11-06 14:25:00|20308.3|20300.3|20313.8|20305.8|20320.3|20312.3|20303.8|20295.8|120
1730903400000|2024-11-06 14:30:00|20314.3|20306.3|20179.3|20171.3|20334.8|20326.8|20177.8|20169.8|2054
1730903700000|2024-11-06 14:35:00|20179.8|20171.8|20249.8|20241.8|20274.3|20266.3|20176.3|20168.3|843
1730904000000|2024-11-06 14:40:00|20253.3|20245.3|20312.3|20304.3|20338.8|20330.8|20251.8|20243.8|826
1730904300000|2024-11-06 14:45:00|20312.8|20304.8|20322.8|20314.8|20349.3|20341.3|20303.8|20295.8|567
1730904600000|2024-11-06 14:50:00|20322.3|20314.3|20301.3|20293.3|20325.8|20317.8|20281.3|20273.3|429
1730904900000|2024-11-06 14:55:00|20302.3|20294.3|20302.3|20294.3|20315.8|20307.8|20281.3|20273.3|405
1730905200000|2024-11-06 15:00:00|20307.8|20299.8|20350.8|20342.8|20354.3|20346.3|20290.8|20282.8|515
1730905500000|2024-11-06 15:05:00|20350.3|20342.3|20357.3|20349.3|20387.3|20379.3|20347.8|20339.8|714
1730905800000|2024-11-06 15:10:00|20356.8|20348.8|20407.8|20399.8|20411.3|20403.3|20355.3|20347.3|581
1730906100000|2024-11-06 15:15:00|20405.8|20397.8|20419.8|20411.8|20443.8|20435.8|20395.3|20387.3|471
1730906400000|2024-11-06 15:20:00|20421.3|20413.3|20429.8|20421.8|20435.8|20427.8|20401.8|20393.8|242
1730906700000|2024-11-06 15:25:00|20428.8|20420.8|20463.3|20455.3|20468.3|20460.3|20427.3|20419.3|430
1730907000000|2024-11-06 15:30:00|20464.3|20456.3|20472.8|20464.8|20478.3|20470.3|20456.3|20448.3|321
1730907300000|2024-11-06 15:35:00|20473.8|20465.8|20432.3|20424.3|20511.3|20503.3|20429.3|20421.3|623
1730907600000|2024-11-06 15:40:00|20433.3|20425.3|20432.8|20424.8|20465.8|20457.8|20422.3|20414.3|228
1730907900000|2024-11-06 15:45:00|20433.3|20425.3|20434.3|20426.3|20444.8|20436.8|20409.8|20401.8|218
1730908200000|2024-11-06 15:50:00|20434.8|20426.8|20428.8|20420.8|20442.3|20434.3|20419.8|20411.8|253
1730908500000|2024-11-06 15:55:00|20429.3|20421.3|20466.8|20458.8|20472.8|20464.8|20427.3|20419.3|214
1730908800000|2024-11-06 16:00:00|20467.3|20459.3|20472.8|20464.8|20479.3|20471.3|20458.8|20450.8|315
1730909100000|2024-11-06 16:05:00|20473.3|20465.3|20429.8|20421.8|20474.3|20466.3|20420.3|20412.3|242
1730909400000|2024-11-06 16:10:00|20430.3|20422.3|20452.8|20444.8|20453.3|20445.3|20427.3|20419.3|181
1730909700000|2024-11-06 16:15:00|20453.3|20445.3|20445.3|20437.3|20459.8|20451.8|20437.3|20429.3|142
1730910000000|2024-11-06 16:20:00|20444.8|20436.8|20411.8|20403.8|20444.8|20436.8|20403.3|20395.3|174
1730910300000|2024-11-06 16:25:00|20411.3|20403.3|20420.3|20412.3|20442.3|20434.3|20409.8|20401.8|159
1730910600000|2024-11-06 16:30:00|20420.8|20412.8|20407.8|20399.8|20427.3|20419.3|20388.3|20380.3|250
1730910900000|2024-11-06 16:35:00|20409.8|20401.8|20421.8|20413.8|20428.3|20420.3|20409.8|20401.8|127
1730911200000|2024-11-06 16:40:00|20421.3|20413.3|20425.3|20417.3|20432.8|20424.8|20412.3|20404.3|70
1730911500000|2024-11-06 16:45:00|20424.8|20416.8|20430.3|20422.3|20437.3|20429.3|20420.3|20412.3|104
1730911800000|2024-11-06 16:50:00|20430.8|20422.8|20451.3|20443.3|20454.8|20446.8|20428.8|20420.8|106
1730912100000|2024-11-06 16:55:00|20451.8|20443.8|20462.8|20454.8|20476.8|20468.8|20449.8|20441.8|201
1730912400000|2024-11-06 17:00:00|20461.3|20453.3|20459.3|20451.3|20472.8|20464.8|20452.8|20444.8|87
1730912700000|2024-11-06 17:05:00|20458.8|20450.8|20457.8|20449.8|20468.8|20460.8|20451.8|20443.8|51
1730913000000|2024-11-06 17:10:00|20458.3|20450.3|20461.3|20453.3|20463.3|20455.3|20453.8|20445.8|30
1730913300000|2024-11-06 17:15:00|20460.8|20452.8|20450.8|20442.8|20461.8|20453.8|20443.3|20435.3|30
1730913600000|2024-11-06 17:20:00|20450.3|20442.3|20459.8|20451.8|20461.8|20453.8|20447.8|20439.8|24
1730913900000|2024-11-06 17:25:00|20459.3|20451.3|20464.8|20456.8|20467.3|20459.3|20454.8|20446.8|64
1730914200000|2024-11-06 17:30:00|20464.3|20456.3|20443.8|20435.8|20464.8|20456.8|20440.3|20432.3|41
1730914500000|2024-11-06 17:35:00|20441.8|20433.8|20432.3|20424.3|20443.3|20435.3|20428.3|20420.3|43
1730914800000|2024-11-06 17:40:00|20432.8|20424.8|20425.3|20417.3|20434.3|20426.3|20424.3|20416.3|29
1730915100000|2024-11-06 17:45:00|20427.8|20419.8|20445.8|20437.8|20446.8|20438.8|20424.8|20416.8|39
1730915400000|2024-11-06 17:50:00|20445.3|20437.3|20446.8|20438.8|20446.8|20438.8|20434.8|20426.8|14
1730915700000|2024-11-06 17:55:00|20446.3|20438.3|20450.8|20442.8|20461.3|20453.3|20443.8|20435.8|54
1730916000000|2024-11-06 18:00:00|20451.3|20443.3|20470.8|20462.8|20471.8|20463.8|20450.3|20442.3|132
1730916300000|2024-11-06 18:05:00|20471.3|20463.3|20470.3|20462.3|20472.8|20464.8|20463.3|20455.3|85
1730916600000|2024-11-06 18:10:00|20469.8|20461.8|20496.3|20488.3|20499.8|20491.8|20468.8|20460.8|140
1730916900000|2024-11-06 18:15:00|20496.8|20488.8|20508.3|20500.3|20512.3|20504.3|20491.8|20483.8|161
1730917200000|2024-11-06 18:20:00|20508.8|20500.8|20517.3|20509.3|20525.3|20517.3|20505.3|20497.3|110
1730917500000|2024-11-06 18:25:00|20517.8|20509.8|20511.3|20503.3|20518.8|20510.8|20508.8|20500.8|71
1730917800000|2024-11-06 18:30:00|20511.8|20503.8|20512.8|20504.8|20526.3|20518.3|20506.8|20498.8|137
1730918100000|2024-11-06 18:35:00|20513.3|20505.3|20489.8|20481.8|20515.8|20507.8|20487.8|20479.8|130
1730918400000|2024-11-06 18:40:00|20489.3|20481.3|20492.3|20484.3|20496.3|20488.3|20469.8|20461.8|155
1730918700000|2024-11-06 18:45:00|20491.8|20483.8|20480.3|20472.3|20499.8|20491.8|20479.3|20471.3|59
1730919000000|2024-11-06 18:50:00|20480.8|20472.8|20465.8|20457.8|20485.3|20477.3|20463.8|20455.8|76
1730919300000|2024-11-06 18:55:00|20466.3|20458.3|20489.9|20459.9|20489.9|20471.3|20463.8|20455.8|54
1730919600000|2024-11-06 19:00:00|20490.1|20460.1|20452.7|20422.7|20490.2|20460.2|20452.6|20422.6|0
1730919900000|2024-11-06 19:05:00|20450.5|20420.5|20439.2|20409.2|20450.7|20420.7|20433.1|20403.1|0
1730920200000|2024-11-06 19:10:00|20439|20409|20458.9|20428.9|20459.1|20429.1|20424.2|20394.2|0
1730920500000|2024-11-06 19:15:00|20459|20429|20456.6|20426.6|20461.4|20431.4|20450.8|20420.8|0
1730920800000|2024-11-06 19:20:00|20456.8|20426.8|20456.7|20426.7|20459.8|20429.8|20452.4|20422.4|0
1730921100000|2024-11-06 19:25:00|20456.6|20426.6|20457.7|20427.7|20460.5|20430.5|20456.6|20426.6|0
1730921400000|2024-11-06 19:30:00|20457.6|20427.6|20443.6|20413.6|20457.6|20427.6|20443.5|20413.5|0
1730921700000|2024-11-06 19:35:00|20443.4|20413.4|20434.1|20404.1|20443.6|20413.6|20433.9|20403.9|0
1730922000000|2024-11-06 19:40:00|20434.2|20404.2|20441.3|20411.3|20441.4|20411.4|20425.6|20395.6|0
1730922300000|2024-11-06 19:45:00|20441.4|20411.4|20453.7|20423.7|20456.6|20426.6|20441.3|20411.3|0
1730922600000|2024-11-06 19:50:00|20453.6|20423.6|20448|20418|20453.6|20423.6|20447.3|20417.3|0
1730922900000|2024-11-06 19:55:00|20447.7|20417.7|20453.9|20423.9|20458|20428|20447.2|20417.2|0
1730923200000|2024-11-06 20:00:00|20453.7|20423.7|20449.8|20419.8|20460|20430|20449.7|20419.7|0
1730923500000|2024-11-06 20:05:00|20449.7|20419.7|20447.5|20417.5|20453.6|20423.6|20444.3|20414.3|0
1730923800000|2024-11-06 20:10:00|20447.6|20417.6|20448.3|20418.3|20454.9|20424.9|20443|20413|0
1730924100000|2024-11-06 20:15:00|20448.1|20418.1|20446.9|20416.9|20452.7|20422.7|20446|20416|0
1730924400000|2024-11-06 20:20:00|20447|20417|20446.6|20416.6|20452|20422|20442.3|20412.3|0
1730924700000|2024-11-06 20:25:00|20446.4|20416.4|20464.3|20434.3|20464.6|20434.6|20446.4|20416.4|0
1730925000000|2024-11-06 20:30:00|20462|20432|20455.4|20425.4|20462.4|20432.4|20445.3|20415.3|0
1730925300000|2024-11-06 20:35:00|20455.2|20425.2|20447.8|20417.8|20455.4|20425.4|20443.3|20413.3|0
1730925600000|2024-11-06 20:40:00|20448|20418|20465.8|20435.8|20466|20436|20448|20418|0
1730925900000|2024-11-06 20:45:00|20465.5|20435.5|20468|20438|20470.7|20440.7|20464.7|20434.7|0
1730926200000|2024-11-06 20:50:00|20468.3|20438.3|20451.1|20421.1|20468.3|20438.3|20450.6|20420.6|0
1730926500000|2024-11-06 20:55:00|20452.4|20422.4|20455|20425|20461.8|20431.8|20442.7|20412.7|0
1730926800000|2024-11-06 21:00:00|20459.5|20429.5|20464.8|20434.8|20470.7|20440.7|20457.9|20427.9|0
1730927100000|2024-11-06 21:05:00|20464.9|20434.9|20461.1|20431.1|20466.3|20436.3|20460.5|20430.5|0
1730927400000|2024-11-06 21:10:00|20461.2|20431.2|20459.3|20429.3|20462.4|20432.4|20459.1|20429.1|0
1730927700000|2024-11-06 21:15:00|20459.4|20429.4|20463|20433|20463.2|20433.2|20457|20427|0
1730928000000|2024-11-06 21:20:00|20463.1|20433.1|20464.1|20434.1|20466.2|20436.2|20461.2|20431.2|0
1730928300000|2024-11-06 21:25:00|20463.6|20433.6|20465.8|20435.8|20466.2|20436.2|20461.2|20431.2|0
1730928600000|2024-11-06 21:30:00|20461.7|20431.7|20460.4|20430.4|20462.3|20432.3|20459.6|20429.6|0
1730928900000|2024-11-06 21:35:00|20459.9|20429.9|20463.3|20433.3|20463.3|20433.3|20457.7|20427.7|0
1730929200000|2024-11-06 21:40:00|20462.7|20432.7|20461.9|20431.9|20466.3|20436.3|20461.9|20431.9|0
1730929500000|2024-11-06 21:45:00|20464|20434|20470.7|20440.7|20470.9|20440.9|20463.9|20433.9|0
1730929800000|2024-11-06 21:50:00|20470.6|20440.6|20472.9|20442.9|20475.9|20445.9|20470.2|20440.2|0
1730930100000|2024-11-06 21:55:00|20472.8|20442.8|20477.1|20447.1|20477.9|20447.9|20472.7|20442.7|0
1730930400000|2024-11-06 22:00:00|20478.1|20448.1|20476.1|20446.1|20478.4|20448.4|20475.2|20445.2|0
1730930700000|2024-11-06 22:05:00|20475.8|20445.8|20477.3|20447.3|20477.3|20447.3|20474.5|20444.5|0
1730931000000|2024-11-06 22:10:00|20476.6|20446.6|20478.1|20448.1|20478.1|20448.1|20476.5|20446.5|0
1730931300000|2024-11-06 22:15:00|20477.2|20447.2|20475.4|20445.4|20477.5|20447.5|20474.6|20444.6|0
1730931600000|2024-11-06 22:20:00|20476|20446|20472.7|20442.7|20476|20446|20472.6|20442.6|0
1730931900000|2024-11-06 22:25:00|20472.8|20442.8|20473.5|20443.5|20473.8|20443.8|20472.8|20442.8|0
1730932200000|2024-11-06 22:30:00|20473.4|20443.4|20472.3|20442.3|20473.4|20443.4|20472.1|20442.1|0
1730932500000|2024-11-06 22:35:00|20472.2|20442.2|20469.3|20439.3|20472.2|20442.2|20469.3|20439.3|0
1730932800000|2024-11-06 22:40:00|20468.7|20438.7|20467.6|20437.6|20468.9|20438.9|20465.6|20435.6|0
1730933100000|2024-11-06 22:45:00|20468.3|20438.3|20468.5|20438.5|20468.6|20438.6|20467.6|20437.6|0
1730933400000|2024-11-06 22:50:00|20469.6|20439.6|20470.9|20440.9|20471|20441|20469.6|20439.6|0
1730933700000|2024-11-06 22:55:00|20471|20441|20471|20441|20471.9|20441.9|20470.4|20440.4|0
1730934000000|2024-11-06 23:00:00|20471.1|20441.1|20467|20437|20471.8|20441.8|20464.2|20434.2|0
1730934300000|2024-11-06 23:05:00|20466.7|20436.7|20466.2|20436.2|20468.5|20438.5|20463.2|20433.2|0
1730934600000|2024-11-06 23:10:00|20466.7|20436.7|20476.1|20446.1|20476.7|20446.7|20466.5|20436.5|0
1730934900000|2024-11-06 23:15:00|20475.6|20445.6|20469.7|20439.7|20476.4|20446.4|20467.9|20437.9|0
1730935200000|2024-11-06 23:20:00|20469.2|20439.2|20468.1|20438.1|20470.3|20440.3|20466.8|20436.8|0
1730935500000|2024-11-06 23:25:00|20468.3|20438.3|20471.4|20441.4|20472|20442|20466.5|20436.5|0
1730935800000|2024-11-06 23:30:00|20471.1|20441.1|20468.3|20438.3|20471.4|20441.4|20466.8|20436.8|0
1730936100000|2024-11-06 23:35:00|20468.6|20438.6|20468.3|20438.3|20468.9|20438.9|20466.5|20436.5|0
1730936400000|2024-11-06 23:40:00|20467.8|20437.8|20463.6|20433.6|20468.9|20438.9|20460.6|20430.6|0
1730936700000|2024-11-06 23:45:00|20464.2|20434.2|20464|20434|20466.5|20436.5|20463.4|20433.4|0
1730937000000|2024-11-06 23:50:00|20463.5|20433.5|20462.9|20432.9|20464|20434|20461|20431|0
1730937300000|2024-11-06 23:55:00|20462.6|20432.6|20461.7|20431.7|20464.1|20434.1|20460.8|20430.8|0
1730937600000|2024-11-07 00:00:00|20461.4|20431.4|20467.9|20437.9|20469.6|20439.6|20461.1|20431.1|0
1730937900000|2024-11-07 00:05:00|20468.2|20438.2|20504.6|20474.6|20508.7|20478.7|20468.2|20438.2|0
1730938200000|2024-11-07 00:10:00|20504.8|20474.8|20509.1|20479.1|20513|20483|20504.8|20474.8|0
1730938500000|2024-11-07 00:15:00|20509.4|20479.4|20511.9|20481.9|20515.2|20485.2|20507.6|20477.6|0
1730938800000|2024-11-07 00:20:00|20512.2|20482.2|20495.6|20465.6|20512.7|20482.7|20493.9|20463.9|0
1730939100000|2024-11-07 00:25:00|20495|20465|20490|20460|20496.5|20466.5|20488.8|20458.8|0
1730939400000|2024-11-07 00:30:00|20489.5|20459.5|20489|20459|20490.4|20460.4|20485.7|20455.7|0
1730939700000|2024-11-07 00:35:00|20489.3|20459.3|20492.2|20462.2|20493|20463|20489.3|20459.3|0
1730940000000|2024-11-07 00:40:00|20491.9|20461.9|20478.6|20448.6|20493.4|20463.4|20477.5|20447.5|0
1730940300000|2024-11-07 00:45:00|20479.2|20449.2|20472.5|20442.5|20480.3|20450.3|20472.4|20442.4|0
1730940600000|2024-11-07 00:50:00|20472.8|20442.8|20463.6|20433.6|20473.1|20443.1|20461.2|20431.2|0
1730940900000|2024-11-07 00:55:00|20464.2|20434.2|20465|20435|20468.2|20438.2|20463.3|20433.3|0
1730941200000|2024-11-07 01:00:00|20465.3|20435.3|20465.4|20435.4|20466.8|20436.8|20462.8|20432.8|0
1730941500000|2024-11-07 01:05:00|20465.5|20435.5|20461|20431|20466.4|20436.4|20459.5|20429.5|0
1730941800000|2024-11-07 01:10:00|20460.7|20430.7|20448.7|20418.7|20463.9|20433.9|20442.6|20412.6|0
1730942100000|2024-11-07 01:15:00|20449|20419|20366.8|20361.8|20449.1|20419.1|20362.3|20357.3|1893
1730942400000|2024-11-07 01:20:00|20369.3|20364.3|20337.8|20332.8|20372.3|20367.3|20333.3|20328.3|1055
1730942700000|2024-11-07 01:25:00|20338.3|20333.3|20330.8|20325.8|20345.8|20340.8|20314.8|20309.8|885
1730943000000|2024-11-07 01:30:00|20331.3|20326.3|20379.3|20374.3|20401.8|20396.8|20304.8|20299.8|4473
1730943300000|2024-11-07 01:35:00|20378.8|20373.8|20427.8|20422.8|20458.8|20453.8|20367.8|20362.8|2964
1730943600000|2024-11-07 01:40:00|20425.3|20420.3|20423.8|20418.8|20462.8|20457.8|20393.3|20388.3|2395
1730943900000|2024-11-07 01:45:00|20425.8|20420.8|20495.3|20490.3|20495.8|20490.8|20408.3|20403.3|2577
1730944200000|2024-11-07 01:50:00|20494.8|20489.8|20453.8|20448.8|20499.8|20494.8|20444.8|20439.8|2173
1730944500000|2024-11-07 01:55:00|20455.8|20450.8|20502.8|20497.8|20504.8|20499.8|20451.8|20446.8|1391
1730944800000|2024-11-07 02:00:00|20502.3|20497.3|20640.8|20635.8|20655.3|20650.3|20502.3|20497.3|4812
1730945100000|2024-11-07 02:05:00|20641.3|20636.3|20721.8|20716.8|20786.8|20781.8|20639.3|20634.3|5389
1730945400000|2024-11-07 02:10:00|20721.3|20716.3|20709.8|20704.8|20735.3|20730.3|20696.3|20691.3|2960
1730945700000|2024-11-07 02:15:00|20710.3|20705.3|20727.8|20722.8|20751.8|20746.8|20672.3|20667.3|2371
1730946000000|2024-11-07 02:20:00|20724.8|20719.8|20675.8|20670.8|20724.8|20719.8|20660.8|20655.8|1765
1730946300000|2024-11-07 02:25:00|20675.3|20670.3|20616.8|20611.8|20681.8|20676.8|20606.8|20601.8|1878
1730946600000|2024-11-07 02:30:00|20615.8|20610.8|20623.3|20618.3|20631.8|20626.8|20596.3|20591.3|2082
1730946900000|2024-11-07 02:35:00|20623.8|20618.8|20640.3|20635.3|20647.3|20642.3|20585.8|20580.8|1680
1730947200000|2024-11-07 02:40:00|20640.8|20635.8|20664.8|20659.8|20687.8|20682.8|20638.8|20633.8|1464
1730947500000|2024-11-07 02:45:00|20663.8|20658.8|20656.8|20651.8|20671.8|20666.8|20622.8|20617.8|1064
1730947800000|2024-11-07 02:50:00|20659.8|20654.8|20700.3|20695.3|20709.8|20704.8|20652.3|20647.3|1217
1730948100000|2024-11-07 02:55:00|20700.8|20695.8|20712.8|20707.8|20722.8|20717.8|20672.8|20667.8|1159
1730948400000|2024-11-07 03:00:00|20713.3|20708.3|20672.3|20667.3|20720.8|20715.8|20672.3|20667.3|1080
1730948700000|2024-11-07 03:05:00|20673.8|20668.8|20655.8|20650.8|20673.8|20668.8|20632.3|20627.3|1188
1730949000000|2024-11-07 03:10:00|20656.3|20651.3|20677.8|20672.8|20696.8|20691.8|20653.8|20648.8|908
1730949300000|2024-11-07 03:15:00|20676.3|20671.3|20678.9|20673.9|20695.9|20690.9|20664.3|20659.3|562
1730949600000|2024-11-07 03:20:00|20679.4|20674.4|20665.9|20660.9|20683.9|20678.9|20653.4|20648.4|642
1730949900000|2024-11-07 03:25:00|20664.9|20659.9|20712.4|20707.4|20717.4|20712.4|20649.4|20644.4|648
1730950200000|2024-11-07 03:30:00|20714.4|20709.4|20715.4|20710.4|20722.4|20717.4|20703.9|20698.9|587
1730950500000|2024-11-07 03:35:00|20715.9|20710.9|20715.9|20710.9|20721.9|20716.9|20707.4|20702.4|443
1730950800000|2024-11-07 03:40:00|20715.4|20710.4|20723.9|20718.9|20726.9|20721.9|20702.4|20697.4|457
1730951100000|2024-11-07 03:45:00|20722.4|20717.4|20735.9|20730.9|20740.9|20735.9|20722.4|20717.4|574
1730951400000|2024-11-07 03:50:00|20736.4|20731.4|20751.9|20746.9|20754.9|20749.9|20725.9|20720.9|644
1730951700000|2024-11-07 03:55:00|20751.4|20746.4|20754.9|20749.9|20759.4|20754.4|20745.9|20740.9|579
1730952000000|2024-11-07 04:00:00|20770.3|20740.3|20761.8|20731.8|20771.5|20741.5|20761.3|20731.3|1
1730952300000|2024-11-07 04:05:00|20762.1|20732.1|20759.2|20729.2|20762.1|20732.1|20757.1|20727.1|0
1730952600000|2024-11-07 04:10:00|20758.9|20728.9|20758.9|20728.9|20760|20730|20757.8|20727.8|0
1730952900000|2024-11-07 04:15:00|20759.4|20729.4|20759.9|20729.9|20760|20730|20758.5|20728.5|0
1730953200000|2024-11-07 04:20:00|20759.8|20729.8|20757.8|20727.8|20760.7|20730.7|20756.9|20726.9|0
1730953500000|2024-11-07 04:25:00|20757.5|20727.5|20759|20729|20761.1|20731.1|20757.5|20727.5|0
1730953800000|2024-11-07 04:30:00|20758.5|20728.5|20757|20727|20759.9|20729.9|20757|20727|0
1730954100000|2024-11-07 04:35:00|20756.7|20726.7|20759|20729|20761.5|20731.5|20756.7|20726.7|0
1730954400000|2024-11-07 04:40:00|20759.3|20729.3|20760.3|20730.3|20760.3|20730.3|20758.2|20728.2|0
1730954700000|2024-11-07 04:45:00|20760.6|20730.6|20761.5|20731.5|20762.9|20732.9|20760.6|20730.6|0
1730955000000|2024-11-07 04:50:00|20761.2|20731.2|20765.2|20735.2|20769|20739|20760.9|20730.9|0
1730955300000|2024-11-07 04:55:00|20765.4|20735.4|20764.3|20734.3|20765.4|20735.4|20761.7|20731.7|22
1730955600000|2024-11-07 05:00:00|20767.9|20762.9|20750.9|20745.9|20802.9|20797.9|20746.9|20741.9|2757
1730955900000|2024-11-07 05:05:00|20750.4|20745.4|20819.4|20814.4|20819.9|20814.9|20749.9|20744.9|1737
1730956200000|2024-11-07 05:10:00|20819.9|20814.9|20778.9|20773.9|20820.9|20815.9|20773.9|20768.9|965
1730956500000|2024-11-07 05:15:00|20778.4|20773.4|20766.4|20761.4|20795.9|20790.9|20760.9|20755.9|915
1730956800000|2024-11-07 05:20:00|20765.9|20760.9|20744.9|20739.9|20787.4|20782.4|20743.9|20738.9|964
1730957100000|2024-11-07 05:25:00|20745.4|20740.4|20692.9|20687.9|20751.4|20746.4|20687.9|20682.9|1857
1730957400000|2024-11-07 05:30:00|20692.4|20687.4|20732.4|20727.4|20732.4|20727.4|20687.9|20682.9|1103
1730957700000|2024-11-07 05:35:00|20732.9|20727.9|20736.4|20731.4|20742.9|20737.9|20712.4|20707.4|749
1730958000000|2024-11-07 05:40:00|20736.9|20731.9|20776.9|20771.9|20776.9|20771.9|20722.9|20717.9|1022
1730958300000|2024-11-07 05:45:00|20777.4|20772.4|20793.9|20788.9|20803.9|20798.9|20767.9|20762.9|1329
1730958600000|2024-11-07 05:50:00|20794.4|20789.4|20804.4|20799.4|20826.9|20821.9|20788.9|20783.9|1576
1730958900000|2024-11-07 05:55:00|20804.9|20799.9|20850.9|20845.9|20860.9|20855.9|20784.9|20779.9|1709
1730959200000|2024-11-07 06:00:00|20849.9|20844.9|20819.9|20814.9|20896.9|20891.9|20809.9|20804.9|2699
1730959500000|2024-11-07 06:05:00|20820.4|20815.4|20790.4|20785.4|20841.9|20836.9|20786.4|20781.4|1554
1730959800000|2024-11-07 06:10:00|20788.4|20783.4|20830.9|20825.9|20834.9|20829.9|20787.4|20782.4|1193
1730960100000|2024-11-07 06:15:00|20828.9|20823.9|20804.9|20799.9|20838.9|20833.9|20781.9|20776.9|1158
1730960400000|2024-11-07 06:20:00|20805.4|20800.4|20853.4|20848.4|20858.9|20853.9|20800.9|20795.9|1166
1730960700000|2024-11-07 06:25:00|20851.4|20846.4|20832.9|20827.9|20855.4|20850.4|20825.9|20820.9|829
1730961000000|2024-11-07 06:30:00|20830.9|20825.9|20826.4|20821.4|20837.9|20832.9|20802.4|20797.4|1024
1730961300000|2024-11-07 06:35:00|20826.9|20821.9|20845.4|20840.4|20851.4|20846.4|20820.4|20815.4|887
1730961600000|2024-11-07 06:40:00|20844.9|20839.9|20857.9|20852.9|20858.4|20853.4|20826.9|20821.9|818
1730961900000|2024-11-07 06:45:00|20858.4|20853.4|20865.9|20860.9|20871.4|20866.4|20851.9|20846.9|1021
1730962200000|2024-11-07 06:50:00|20866.4|20861.4|20880.9|20875.9|20888.9|20883.9|20865.4|20860.4|798
1730962500000|2024-11-07 06:55:00|20880.4|20875.4|20885.9|20880.9|20892.4|20887.4|20869.9|20864.9|689
1730962800000|2024-11-07 07:00:00|20885.4|20880.4|20888.9|20883.9|20893.9|20888.9|20863.9|20858.9|894
1730963100000|2024-11-07 07:05:00|20889.4|20884.4|20937.4|20932.4|20946.9|20941.9|20885.9|20880.9|1644
1730963400000|2024-11-07 07:10:00|20936.9|20931.9|20953.4|20948.4|20970.9|20965.9|20934.4|20929.4|1386
1730963700000|2024-11-07 07:15:00|20955.4|20950.4|20945.9|20940.9|20978.4|20973.4|20945.9|20940.9|1414
1730964000000|2024-11-07 07:20:00|20946.9|20941.9|20943.9|20938.9|20962.9|20957.9|20937.9|20932.9|1413
1730964300000|2024-11-07 07:25:00|20943.4|20938.4|20906.9|20901.9|20945.9|20940.9|20903.4|20898.4|1582
1730964600000|2024-11-07 07:30:00|20905.9|20900.9|20948.4|20943.4|20957.4|20952.4|20899.9|20894.9|1389
1730964900000|2024-11-07 07:35:00|20948.9|20943.9|20945.9|20940.9|20955.4|20950.4|20933.4|20928.4|1067
1730965200000|2024-11-07 07:40:00|20946.4|20941.4|20947.9|20942.9|20966.9|20961.9|20938.4|20933.4|1086
1730965500000|2024-11-07 07:45:00|20948.4|20943.4|20914.4|20909.4|20948.9|20943.9|20912.9|20907.9|1240
1730965800000|2024-11-07 07:50:00|20914.9|20909.9|20916.4|20911.4|20937.4|20932.4|20912.9|20907.9|1656
1730966100000|2024-11-07 07:55:00|20915.4|20910.4|20917.4|20912.4|20923.4|20918.4|20905.4|20900.4|1835
1730966400000|2024-11-07 08:00:00|20916.9|20911.9|20917.9|20912.9|20936.9|20931.9|20899.9|20894.9|1616
1730966700000|2024-11-07 08:05:00|20918.4|20913.4|20938.9|20933.9|20951.9|20946.9|20909.4|20904.4|1596
1730967000000|2024-11-07 08:10:00|20939.9|20934.9|20948.9|20943.9|20960.9|20955.9|20927.9|20922.9|1043
1730967300000|2024-11-07 08:15:00|20950.9|20945.9|20977.4|20972.4|21003.9|20998.9|20949.9|20944.9|1267
1730967600000|2024-11-07 08:20:00|20977.9|20972.9|20988.9|20983.9|20991.9|20986.9|20964.9|20959.9|623
1730967900000|2024-11-07 08:25:00|20988.4|20983.4|21018.9|21013.9|21030.4|21025.4|20981.9|20976.9|1297
1730968200000|2024-11-07 08:30:00|21036.1|21006.1|21002|20972|21036.1|21006.1|20999|20969|461
1730968500000|2024-11-07 08:35:00|21001.7|20971.7|20996.5|20966.5|21005.9|20975.9|20993.1|20963.1|0
1730968800000|2024-11-07 08:40:00|20995.9|20965.9|20997.2|20967.2|20997.5|20967.5|20989.2|20959.2|0
1730969100000|2024-11-07 08:45:00|20997.5|20967.5|20997.5|20967.5|21004.6|20974.6|20995.2|20965.2|0
1730969400000|2024-11-07 08:50:00|20997.7|20967.7|20999.8|20969.8|21001|20971|20993.7|20963.7|0
1730969700000|2024-11-07 08:55:00|21000.1|20970.1|21001.6|20971.6|21003.3|20973.3|20995.1|20965.1|0
1730970000000|2024-11-07 09:00:00|21002.2|20972.2|20994.5|20964.5|21003.3|20973.3|20993.9|20963.9|0
1730970300000|2024-11-07 09:05:00|20995|20965|21006.8|20976.8|21007.3|20977.3|20995|20965|0
1730970600000|2024-11-07 09:10:00|21007.3|20977.3|21010|20980|21011.1|20981.1|21004.4|20974.4|0
1730970900000|2024-11-07 09:15:00|21010.6|20980.6|21034.9|21026.9|21051.4|21043.4|21010.6|20980.6|420
1730971200000|2024-11-07 09:20:00|21034.4|21026.4|21019.9|21011.9|21036.4|21028.4|21013.4|21005.4|201
1730971500000|2024-11-07 09:25:00|21019.4|21011.4|21012.4|21004.4|21022.4|21014.4|21004.9|20996.9|126
1730971800000|2024-11-07 09:30:00|21011.4|21003.4|21033.9|21025.9|21038.9|21030.9|21010.4|21002.4|170
1730972100000|2024-11-07 09:35:00|21034.4|21026.4|21034.9|21026.9|21041.4|21033.4|21025.4|21017.4|133
1730972400000|2024-11-07 09:40:00|21035.4|21027.4|21023.4|21015.4|21037.4|21029.4|21022.4|21014.4|171
1730972700000|2024-11-07 09:45:00|21023.9|21015.9|21030.4|21022.4|21032.9|21024.9|21009.9|21001.9|213
1730973000000|2024-11-07 09:50:00|21030.9|21022.9|21035.9|21027.9|21037.4|21029.4|21025.4|21017.4|86
1730973300000|2024-11-07 09:55:00|21036.4|21028.4|21042.4|21034.4|21049.9|21041.9|21030.9|21022.9|172
1730973600000|2024-11-07 10:00:00|21041.9|21033.9|21030.9|21022.9|21044.9|21036.9|21028.9|21020.9|160
1730973900000|2024-11-07 10:05:00|21030.4|21022.4|21015.9|21007.9|21031.4|21023.4|21015.9|21007.9|75
1730974200000|2024-11-07 10:10:00|21016.4|21008.4|21026.4|21018.4|21028.9|21020.9|21014.4|21006.4|68
1730974500000|2024-11-07 10:15:00|21025.9|21017.9|21023.4|21015.4|21029.9|21021.9|21019.4|21011.4|50
1730974800000|2024-11-07 10:20:00|21022.9|21014.9|21022.9|21014.9|21029.4|21021.4|21019.9|21011.9|56
1730975100000|2024-11-07 10:25:00|21022.4|21014.4|21002.4|20994.4|21022.4|21014.4|20994.9|20986.9|101
1730975400000|2024-11-07 10:30:00|21003.9|20995.9|21001.9|20993.9|21005.4|20997.4|20995.4|20987.4|27
1730975700000|2024-11-07 10:35:00|21001.4|20993.4|20992.9|20984.9|21008.9|21000.9|20991.9|20983.9|77
1730976000000|2024-11-07 10:40:00|20992.4|20984.4|20982.4|20974.4|20992.4|20984.4|20979.9|20971.9|68
1730976300000|2024-11-07 10:45:00|20982.9|20974.9|20974.4|20966.4|20984.9|20976.9|20973.4|20965.4|62
1730976600000|2024-11-07 10:50:00|20972.9|20964.9|20974.9|20966.9|20977.9|20969.9|20966.4|20958.4|77
1730976900000|2024-11-07 10:55:00|20974.4|20966.4|20988.4|20980.4|20988.4|20980.4|20972.9|20964.9|75
1730977200000|2024-11-07 11:00:00|20988.9|20980.9|20981.4|20973.4|20989.4|20981.4|20968.9|20960.9|66
1730977500000|2024-11-07 11:05:00|20980.9|20972.9|20964.9|20956.9|20980.9|20972.9|20961.9|20953.9|91
1730977800000|2024-11-07 11:10:00|20965.4|20957.4|20959.4|20951.4|20965.9|20957.9|20959.4|20951.4|76
1730978100000|2024-11-07 11:15:00|20959.9|20951.9|20957.4|20949.4|20963.4|20955.4|20953.9|20945.9|138
1730978400000|2024-11-07 11:20:00|20958.9|20950.9|20972.4|20964.4|20973.9|20965.9|20949.9|20941.9|158
1730978700000|2024-11-07 11:25:00|20971.9|20963.9|20971.9|20963.9|20980.4|20972.4|20969.9|20961.9|92
1730979000000|2024-11-07 11:30:00|20971.4|20963.4|20973.9|20965.9|20979.9|20971.9|20970.4|20962.4|60
1730979300000|2024-11-07 11:35:00|20973.4|20965.4|20970.4|20962.4|20973.9|20965.9|20962.9|20954.9|49
1730979600000|2024-11-07 11:40:00|20972.4|20964.4|20982.9|20974.9|20984.9|20976.9|20965.9|20957.9|66
1730979900000|2024-11-07 11:45:00|20983.4|20975.4|20980.9|20972.9|20989.9|20981.9|20980.4|20972.4|52
1730980200000|2024-11-07 11:50:00|20981.4|20973.4|20988.4|20980.4|20989.9|20981.9|20980.9|20972.9|46
1730980500000|2024-11-07 11:55:00|20987.9|20979.9|20997.4|20989.4|21008.4|21000.4|20986.9|20978.9|191
1730980800000|2024-11-07 12:00:00|20996.9|20988.9|21003.4|20995.4|21008.9|21000.9|20991.9|20983.9|126
1730981100000|2024-11-07 12:05:00|21002.9|20994.9|20987.4|20979.4|21002.9|20994.9|20982.4|20974.4|60
1730981400000|2024-11-07 12:10:00|20986.9|20978.9|20988.9|20980.9|20993.9|20985.9|20981.9|20973.9|64
1730981700000|2024-11-07 12:15:00|20989.4|20981.4|20972.9|20964.9|20995.4|20987.4|20972.4|20964.4|73
1730982000000|2024-11-07 12:20:00|20972.4|20964.4|20983.9|20975.9|20985.4|20977.4|20968.9|20960.9|44
1730982300000|2024-11-07 12:25:00|20983.4|20975.4|20993.9|20985.9|20998.4|20990.4|20983.4|20975.4|115
1730982600000|2024-11-07 12:30:00|20992.4|20984.4|20978.4|20970.4|21006.4|20998.4|20978.4|20970.4|86
1730982900000|2024-11-07 12:35:00|20978.9|20970.9|20978.4|20970.4|20983.9|20975.9|20975.4|20967.4|38
1730983200000|2024-11-07 12:40:00|20978.9|20970.9|20981.9|20973.9|20985.9|20977.9|20974.4|20966.4|61
1730983500000|2024-11-07 12:45:00|20981.4|20973.4|20987.4|20979.4|20988.4|20980.4|20978.9|20970.9|46
1730983800000|2024-11-07 12:50:00|20987.9|20979.9|21000.4|20992.4|21002.9|20994.9|20987.4|20979.4|50
1730984100000|2024-11-07 12:55:00|21000.9|20992.9|21008.4|21000.4|21012.9|21004.9|21000.9|20992.9|105
1730984400000|2024-11-07 13:00:00|21007.9|20999.9|21036.4|21028.4|21045.4|21037.4|21007.4|20999.4|357
1730984700000|2024-11-07 13:05:00|21037.9|21029.9|21056.9|21048.9|21076.4|21068.4|21028.9|21020.9|497
1730985000000|2024-11-07 13:10:00|21056.4|21048.4|21077.9|21069.9|21088.9|21080.9|21053.4|21045.4|429
1730985300000|2024-11-07 13:15:00|21078.4|21070.4|21096.9|21088.9|21099.4|21091.4|21077.9|21069.9|215
1730985600000|2024-11-07 13:20:00|21096.4|21088.4|21096.9|21088.9|21097.9|21089.9|21075.9|21067.9|201
1730985900000|2024-11-07 13:25:00|21096.4|21088.4|21110.4|21102.4|21110.9|21102.9|21090.4|21082.4|312
1730986200000|2024-11-07 13:30:00|21109.9|21101.9|21120.9|21112.9|21123.9|21115.9|21088.4|21080.4|360
1730986500000|2024-11-07 13:35:00|21121.4|21113.4|21144.4|21136.4|21144.4|21136.4|21114.9|21106.9|250
1730986800000|2024-11-07 13:40:00|21145.4|21137.4|21146.4|21138.4|21153.4|21145.4|21129.9|21121.9|317
1730987100000|2024-11-07 13:45:00|21145.9|21137.9|21152.9|21144.9|21159.9|21151.9|21132.9|21124.9|269
1730987400000|2024-11-07 13:50:00|21152.4|21144.4|21115.4|21107.4|21152.9|21144.9|21114.4|21106.4|322
1730987700000|2024-11-07 13:55:00|21114.9|21106.9|21130.9|21122.9|21130.9|21122.9|21110.9|21102.9|283
1730988000000|2024-11-07 14:00:00|21130.4|21122.4|21136.9|21128.9|21140.9|21132.9|21118.9|21110.9|244
1730988300000|2024-11-07 14:05:00|21136.4|21128.4|21128.9|21120.9|21136.4|21128.4|21125.4|21117.4|133
1730988600000|2024-11-07 14:10:00|21128.4|21120.4|21133.9|21125.9|21135.4|21127.4|21123.4|21115.4|199
1730988900000|2024-11-07 14:15:00|21133.4|21125.4|21124.4|21116.4|21142.9|21134.9|21120.9|21112.9|142
1730989200000|2024-11-07 14:20:00|21126.4|21118.4|21172.4|21164.4|21175.4|21167.4|21126.4|21118.4|283
1730989500000|2024-11-07 14:25:00|21171.4|21163.4|21163.9|21155.9|21193.9|21185.9|21159.9|21151.9|437
1730989800000|2024-11-07 14:30:00|21164.4|21156.4|21121.9|21113.9|21210.9|21202.9|21111.9|21103.9|1682
1730990100000|2024-11-07 14:35:00|21123.9|21115.9|21176.9|21168.9|21181.4|21173.4|21095.4|21087.4|634
1730990400000|2024-11-07 14:40:00|21177.4|21169.4|21167.9|21159.9|21206.9|21198.9|21161.4|21153.4|394
1730990700000|2024-11-07 14:45:00|21167.4|21159.4|21135.4|21127.4|21170.9|21162.9|21130.4|21122.4|357
1730991000000|2024-11-07 14:50:00|21135.9|21127.9|21159.4|21151.4|21163.4|21155.4|21127.9|21119.9|306
1730991300000|2024-11-07 14:55:00|21163.9|21155.9|21146.9|21138.9|21170.9|21162.9|21129.4|21121.4|316
1730991600000|2024-11-07 15:00:00|21145.9|21137.9|21166.9|21158.9|21170.9|21162.9|21126.9|21118.9|254
1730991900000|2024-11-07 15:05:00|21170.4|21162.4|21179.4|21171.4|21186.9|21178.9|21157.9|21149.9|290
1730992200000|2024-11-07 15:10:00|21178.9|21170.9|21194.4|21186.4|21196.4|21188.4|21162.9|21154.9|233
1730992500000|2024-11-07 15:15:00|21196.4|21188.4|21199.9|21191.9|21203.4|21195.4|21177.4|21169.4|225
1730992800000|2024-11-07 15:20:00|21200.4|21192.4|21206.4|21198.4|21210.9|21202.9|21192.4|21184.4|253
1730993100000|2024-11-07 15:25:00|21206.9|21198.9|21231.9|21223.9|21233.4|21225.4|21205.4|21197.4|683
1730993400000|2024-11-07 15:30:00|21232.4|21224.4|21223.4|21215.4|21241.4|21233.4|21212.9|21204.9|637
1730993700000|2024-11-07 15:35:00|21224.9|21216.9|21235.4|21227.4|21242.9|21234.9|21224.9|21216.9|470
1730994000000|2024-11-07 15:40:00|21234.9|21226.9|21240.9|21232.9|21250.4|21242.4|21221.9|21213.9|360
1730994300000|2024-11-07 15:45:00|21240.4|21232.4|21230.9|21222.9|21246.4|21238.4|21221.9|21213.9|233
1730994600000|2024-11-07 15:50:00|21230.4|21222.4|21216.9|21208.9|21235.9|21227.9|21191.9|21183.9|544
1730994900000|2024-11-07 15:55:00|21216.4|21208.4|21185.9|21177.9|21219.9|21211.9|21184.9|21176.9|288
1730995200000|2024-11-07 16:00:00|21184.4|21176.4|21176.9|21168.9|21191.9|21183.9|21159.4|21151.4|311
1730995500000|2024-11-07 16:05:00|21172.4|21164.4|21158.9|21150.9|21174.9|21166.9|21150.9|21142.9|240
1730995800000|2024-11-07 16:10:00|21158.4|21150.4|21177.9|21169.9|21187.4|21179.4|21151.4|21143.4|230
1730996100000|2024-11-07 16:15:00|21177.4|21169.4|21176.9|21168.9|21189.9|21181.9|21167.4|21159.4|313
1730996400000|2024-11-07 16:20:00|21176.4|21168.4|21184.9|21176.9|21194.9|21186.9|21167.9|21159.9|155
1730996700000|2024-11-07 16:25:00|21184.4|21176.4|21149.9|21141.9|21186.9|21178.9|21149.4|21141.4|124
1730997000000|2024-11-07 16:30:00|21149.4|21141.4|21158.9|21150.9|21158.9|21150.9|21135.9|21127.9|441
1730997300000|2024-11-07 16:35:00|21159.9|21151.9|21149.9|21141.9|21164.4|21156.4|21146.4|21138.4|84
1730997600000|2024-11-07 16:40:00|21149.4|21141.4|21156.4|21148.4|21162.9|21154.9|21147.4|21139.4|64
1730997900000|2024-11-07 16:45:00|21155.9|21147.9|21161.4|21153.4|21171.9|21163.9|21151.9|21143.9|98
1730998200000|2024-11-07 16:50:00|21161.9|21153.9|21170.4|21162.4|21171.4|21163.4|21159.4|21151.4|78
1730998500000|2024-11-07 16:55:00|21170.9|21162.9|21196.9|21188.9|21203.4|21195.4|21168.9|21160.9|100
1730998800000|2024-11-07 17:00:00|21196.4|21188.4|21199.9|21191.9|21204.4|21196.4|21186.9|21178.9|80
1730999100000|2024-11-07 17:05:00|21200.4|21192.4|21207.9|21199.9|21212.9|21204.9|21191.4|21183.4|80
1730999400000|2024-11-07 17:10:00|21207.4|21199.4|21226.9|21218.9|21228.4|21220.4|21202.9|21194.9|66
1730999700000|2024-11-07 17:15:00|21227.4|21219.4|21234.4|21226.4|21236.4|21228.4|21223.9|21215.9|119
1731000000000|2024-11-07 17:20:00|21233.9|21225.9|21235.9|21227.9|21250.4|21242.4|21233.4|21225.4|166
1731000300000|2024-11-07 17:25:00|21236.4|21228.4|21248.4|21240.4|21248.4|21240.4|21232.9|21224.9|75
1731000600000|2024-11-07 17:30:00|21248.9|21240.9|21259.4|21251.4|21271.9|21263.9|21246.9|21238.9|330
1731000900000|2024-11-07 17:35:00|21258.9|21250.9|21238.4|21230.4|21264.9|21256.9|21236.9|21228.9|124
1731001200000|2024-11-07 17:40:00|21238.9|21230.9|21242.4|21234.4|21247.4|21239.4|21232.9|21224.9|64
1731001500000|2024-11-07 17:45:00|21241.9|21233.9|21258.4|21250.4|21260.9|21252.9|21235.4|21227.4|61
1731001800000|2024-11-07 17:50:00|21258.9|21250.9|21289.4|21281.4|21300.4|21292.4|21256.9|21248.9|218
1731002100000|2024-11-07 17:55:00|21289.9|21281.9|21296.4|21288.4|21304.4|21296.4|21284.9|21276.9|154
1731002400000|2024-11-07 18:00:00|21295.9|21287.9|21283.4|21275.4|21295.9|21287.9|21276.9|21268.9|107
1731002700000|2024-11-07 18:05:00|21282.4|21274.4|21281.4|21273.4|21291.9|21283.9|21272.4|21264.4|73
1731003000000|2024-11-07 18:10:00|21281.9|21273.9|21261.9|21253.9|21284.4|21276.4|21257.9|21249.9|65
1731003300000|2024-11-07 18:15:00|21261.4|21253.4|21256.4|21248.4|21268.9|21260.9|21254.9|21246.9|44
1731003600000|2024-11-07 18:20:00|21255.9|21247.9|21267.9|21259.9|21275.9|21267.9|21255.9|21247.9|57
1731003900000|2024-11-07 18:25:00|21268.4|21260.4|21266.9|21258.9|21280.9|21272.9|21264.4|21256.4|87
1731004200000|2024-11-07 18:30:00|21266.4|21258.4|21252.9|21244.9|21267.9|21259.9|21247.9|21239.9|128
1731004500000|2024-11-07 18:35:00|21252.4|21244.4|21268.9|21260.9|21269.9|21261.9|21250.9|21242.9|101
1731004800000|2024-11-07 18:40:00|21268.4|21260.4|21282.9|21274.9|21282.9|21274.9|21263.9|21255.9|144
1731005100000|2024-11-07 18:45:00|21282.4|21274.4|21255.9|21247.9|21282.4|21274.4|21239.4|21231.4|227
1731005400000|2024-11-07 18:50:00|21256.4|21248.4|21269.4|21261.4|21270.4|21262.4|21252.9|21244.9|106
1731005700000|2024-11-07 18:55:00|21270.4|21262.4|21264.9|21234.9|21270.4|21262.4|21245.4|21234.9|181
1731006000000|2024-11-07 19:00:00|21264.8|21234.8|21266.7|21236.7|21309.8|21279.8|21261.1|21231.1|0
1731006300000|2024-11-07 19:05:00|21269|21239|21304.5|21274.5|21304.6|21274.6|21266.3|21236.3|0
1731006600000|2024-11-07 19:10:00|21304.2|21274.2|21293.9|21263.9|21304.6|21274.6|21273.2|21243.2|0
1731006900000|2024-11-07 19:15:00|21293.8|21263.8|21294|21264|21300.2|21270.2|21287|21257|0
1731007200000|2024-11-07 19:20:00|21294.1|21264.1|21309.4|21279.4|21309.5|21279.5|21294|21264|0
1731007500000|2024-11-07 19:25:00|21309.5|21279.5|21364|21334|21379.5|21349.5|21309.5|21279.5|0
1731007800000|2024-11-07 19:30:00|21363.9|21333.9|21375.7|21345.7|21379|21349|21353.9|21323.9|0
1731008100000|2024-11-07 19:35:00|21376|21346|21361.2|21331.2|21417.1|21387.1|21361|21331|0
1731008400000|2024-11-07 19:40:00|21361|21331|21358.3|21328.3|21364.2|21334.2|21313|21283|0
1731008700000|2024-11-07 19:45:00|21358.5|21328.5|21380.9|21350.9|21384.3|21354.3|21354.9|21324.9|0
1731009000000|2024-11-07 19:50:00|21381|21351|21354.5|21324.5|21392.4|21362.4|21337.2|21307.2|0
1731009300000|2024-11-07 19:55:00|21354.4|21324.4|21393.6|21363.6|21395.3|21365.3|21354.4|21324.4|0
1731009600000|2024-11-07 20:00:00|21392.9|21362.9|21411.4|21381.4|21412.2|21382.2|21381.4|21351.4|0
1731009900000|2024-11-07 20:05:00|21411.2|21381.2|21378.3|21348.3|21411.2|21381.2|21378.3|21348.3|0
1731010200000|2024-11-07 20:10:00|21378.5|21348.5|21392.2|21362.2|21397.3|21367.3|21377.9|21347.9|0
1731010500000|2024-11-07 20:15:00|21392.4|21362.4|21385.8|21355.8|21400.5|21370.5|21379|21349|0
1731010800000|2024-11-07 20:20:00|21385.6|21355.6|21396.6|21366.6|21412.6|21382.6|21385.4|21355.4|0
1731011100000|2024-11-07 20:25:00|21396.4|21366.4|21391.4|21361.4|21399.7|21369.7|21379.8|21349.8|0
1731011400000|2024-11-07 20:30:00|21391.3|21361.3|21379.4|21349.4|21406.4|21376.4|21372.4|21342.4|0
1731011700000|2024-11-07 20:35:00|21379.2|21349.2|21348.5|21318.5|21379.8|21349.8|21344.9|21314.9|0
1731012000000|2024-11-07 20:40:00|21348.7|21318.7|21338.4|21308.4|21356.1|21326.1|21337.7|21307.7|0
1731012300000|2024-11-07 20:45:00|21338.5|21308.5|21329.1|21299.1|21342.7|21312.7|21328.3|21298.3|0
1731012600000|2024-11-07 20:50:00|21327.1|21297.1|21337.9|21307.9|21340.8|21310.8|21320|21290|0
1731012900000|2024-11-07 20:55:00|21338|21308|21335|21305|21352.2|21322.2|21303.9|21273.9|0
1731013200000|2024-11-07 21:00:00|21334.6|21304.6|21332.5|21302.5|21337.7|21307.7|21330.6|21300.6|0
1731013500000|2024-11-07 21:05:00|21332.2|21302.2|21341.2|21311.2|21342.9|21312.9|21331.8|21301.8|0
1731013800000|2024-11-07 21:10:00|21340.9|21310.9|21345.4|21315.4|21349.2|21319.2|21340.9|21310.9|0
1731014100000|2024-11-07 21:15:00|21344.9|21314.9|21351.6|21321.6|21351.8|21321.8|21343.6|21313.6|0
1731014400000|2024-11-07 21:20:00|21351.3|21321.3|21347.6|21317.6|21352.9|21322.9|21347.2|21317.2|0
1731014700000|2024-11-07 21:25:00|21347.3|21317.3|21344.3|21314.3|21347.6|21317.6|21344.2|21314.2|0
1731015000000|2024-11-07 21:30:00|21344|21314|21342.2|21312.2|21344.3|21314.3|21340.2|21310.2|0
1731015300000|2024-11-07 21:35:00|21341|21311|21346|21316|21346|21316|21340.3|21310.3|0
1731015600000|2024-11-07 21:40:00|21345.7|21315.7|21346|21316|21346.4|21316.4|21342.8|21312.8|0
1731015900000|2024-11-07 21:45:00|21345.4|21315.4|21345.6|21315.6|21346.6|21316.6|21344.4|21314.4|0
1731016200000|2024-11-07 21:50:00|21345.1|21315.1|21346.8|21316.8|21346.9|21316.9|21344.4|21314.4|0
1731016500000|2024-11-07 21:55:00|21346.3|21316.3|21361.6|21331.6|21363.1|21333.1|21344|21314|0
1731016800000|2024-11-07 22:00:00|21361.8|21331.8|21361.7|21331.7|21362.4|21332.4|21361.6|21331.6|0
1731017100000|2024-11-07 22:05:00|21361.5|21331.5|21361.2|21331.2|21361.8|21331.8|21360.6|21330.6|0
1731017400000|2024-11-07 22:10:00|21361.3|21331.3|21358.5|21328.5|21361.6|21331.6|21358.1|21328.1|0
1731017700000|2024-11-07 22:15:00|21358.2|21328.2|21358|21328|21358.8|21328.8|21357.8|21327.8|0
1731018000000|2024-11-07 22:20:00|21358.2|21328.2|21359|21329|21359|21329|21358|21328|0
1731018300000|2024-11-07 22:25:00|21358.8|21328.8|21358.2|21328.2|21358.8|21328.8|21358.2|21328.2|0
1731018600000|2024-11-07 22:30:00|21358.5|21328.5|21358.4|21328.4|21358.7|21328.7|21358.1|21328.1|0
1731018900000|2024-11-07 22:35:00|21358.2|21328.2|21359.3|21329.3|21359.3|21329.3|21358.1|21328.1|0
1731019200000|2024-11-07 22:40:00|21359.4|21329.4|21359.7|21329.7|21359.8|21329.8|21359.4|21329.4|0
1731019500000|2024-11-07 22:45:00|21360|21330|21359.5|21329.5|21360.9|21330.9|21358.7|21328.7|0
1731019800000|2024-11-07 22:50:00|21359.4|21329.4|21359.5|21329.5|21360.2|21330.2|21359.2|21329.2|0
1731020100000|2024-11-07 22:55:00|21359.3|21329.3|21360.7|21330.7|21360.7|21330.7|21359.3|21329.3|0
1731020400000|2024-11-07 23:00:00|21362.1|21332.1|21350.6|21320.6|21364.7|21334.7|21347.4|21317.4|0
1731020700000|2024-11-07 23:05:00|21351.1|21321.1|21352.6|21322.6|21353.9|21323.9|21350|21320|0
1731021000000|2024-11-07 23:10:00|21352.9|21322.9|21355.5|21325.5|21357|21327|21352.6|21322.6|0
1731021300000|2024-11-07 23:15:00|21355.8|21325.8|21357.3|21327.3|21359.5|21329.5|21354.8|21324.8|0
1731021600000|2024-11-07 23:20:00|21356.5|21326.5|21357.1|21327.1|21357.7|21327.7|21355|21325|0
1731021900000|2024-11-07 23:25:00|21357.3|21327.3|21358.9|21328.9|21359.6|21329.6|21353.9|21323.9|0
1731022200000|2024-11-07 23:30:00|21359.1|21329.1|21359.4|21329.4|21361.4|21331.4|21357.8|21327.8|0
1731022500000|2024-11-07 23:35:00|21358|21328|21354.7|21324.7|21358.5|21328.5|21354.4|21324.4|0
1731022800000|2024-11-07 23:40:00|21355|21325|21353.5|21323.5|21356.9|21326.9|21353.2|21323.2|0
1731023100000|2024-11-07 23:45:00|21353.2|21323.2|21355.3|21325.3|21357.6|21327.6|21353.2|21323.2|0
1731023400000|2024-11-07 23:50:00|21355.1|21325.1|21361.9|21331.9|21362.6|21332.6|21353.2|21323.2|0
1731023700000|2024-11-07 23:55:00|21362.2|21332.2|21364.1|21334.1|21364.7|21334.7|21360.7|21330.7|0
1731024000000|2024-11-08 00:00:00|21364.4|21334.4|21367.6|21337.6|21368.2|21338.2|21363.8|21333.8|0
1731024300000|2024-11-08 00:05:00|21367|21337|21362.6|21332.6|21367|21337|21361.9|21331.9|0
1731024600000|2024-11-08 00:10:00|21362.8|21332.8|21361.9|21331.9|21363.2|21333.2|21361.3|21331.3|0
1731024900000|2024-11-08 00:15:00|21362.2|21332.2|21363|21333|21364.4|21334.4|21361.9|21331.9|0
1731025200000|2024-11-08 00:20:00|21363.3|21333.3|21359.3|21329.3|21363.6|21333.6|21358.3|21328.3|0
1731025500000|2024-11-08 00:25:00|21359.9|21329.9|21358.9|21328.9|21361|21331|21358.6|21328.6|0
1731025800000|2024-11-08 00:30:00|21359.4|21329.4|21358.2|21328.2|21359.6|21329.6|21356.9|21326.9|0
1731026100000|2024-11-08 00:35:00|21358|21328|21357.4|21327.4|21358.4|21328.4|21355.2|21325.2|0
1731026400000|2024-11-08 00:40:00|21357.6|21327.6|21358.9|21328.9|21361|21331|21357.3|21327.3|0
1731026700000|2024-11-08 00:45:00|21359.1|21329.1|21360|21330|21360.6|21330.6|21358.9|21328.9|0
1731027000000|2024-11-08 00:50:00|21359.7|21329.7|21355.3|21325.3|21360|21330|21354.5|21324.5|0
1731027300000|2024-11-08 00:55:00|21355|21325|21330.2|21300.2|21355.3|21325.3|21329.1|21299.1|0
1731027600000|2024-11-08 01:00:00|21330.3|21300.3|21317.9|21287.9|21330.3|21300.3|21315.8|21285.8|0
1731027900000|2024-11-08 01:05:00|21317.8|21287.8|21255.3|21225.3|21317.8|21287.8|21254.5|21224.5|0
1731028200000|2024-11-08 01:10:00|21255.9|21225.9|21220.9|21190.9|21258.5|21228.5|21220.9|21190.9|0
1731028500000|2024-11-08 01:15:00|21219.2|21189.2|21172.9|21167.9|21254.4|21249.4|21159.4|21154.4|2662
1731028800000|2024-11-08 01:20:00|21173.4|21168.4|21207.4|21202.4|21261.4|21256.4|21168.4|21163.4|1785
1731029100000|2024-11-08 01:25:00|21206.9|21201.9|21208.9|21203.9|21250.4|21245.4|21178.9|21173.9|1114
1731029400000|2024-11-08 01:30:00|21210.9|21205.9|21203.4|21198.4|21332.4|21327.4|21197.9|21192.9|6695
1731029700000|2024-11-08 01:35:00|21202.4|21197.4|21175.9|21170.9|21209.9|21204.9|21140.4|21135.4|4389
1731030000000|2024-11-08 01:40:00|21175.4|21170.4|21116.4|21111.4|21183.9|21178.9|21084.9|21079.9|4236
1731030300000|2024-11-08 01:45:00|21115.4|21110.4|21131.4|21126.4|21147.9|21142.9|21099.4|21094.4|3157
1731030600000|2024-11-08 01:50:00|21132.4|21127.4|21166.9|21161.9|21192.4|21187.4|21132.4|21127.4|3199
1731030900000|2024-11-08 01:55:00|21163.9|21158.9|21135.9|21130.9|21174.9|21169.9|21123.9|21118.9|1514
1731031200000|2024-11-08 02:00:00|21132.9|21127.9|21096.9|21091.9|21141.9|21136.9|21092.9|21087.9|1709
1731031500000|2024-11-08 02:05:00|21095.9|21090.9|21049.9|21044.9|21112.4|21107.4|21048.9|21043.9|2242
1731031800000|2024-11-08 02:10:00|21048.9|21043.9|21045.4|21040.4|21083.9|21078.9|21045.4|21040.4|1716
1731032100000|2024-11-08 02:15:00|21043.9|21038.9|21115.9|21110.9|21124.9|21119.9|21036.9|21031.9|1889
1731032400000|2024-11-08 02:20:00|21116.9|21111.9|21084.9|21079.9|21122.4|21117.4|21081.4|21076.4|1065
1731032700000|2024-11-08 02:25:00|21085.4|21080.4|21076.9|21071.9|21103.9|21098.9|21073.4|21068.4|760
1731033000000|2024-11-08 02:30:00|21076.4|21071.4|21040.9|21035.9|21100.9|21095.9|21037.9|21032.9|1259
1731033300000|2024-11-08 02:35:00|21041.4|21036.4|20942.4|20937.4|21041.4|21036.4|20919.9|20914.9|3280
1731033600000|2024-11-08 02:40:00|20941.9|20936.9|20839.9|20834.9|20972.9|20967.9|20838.9|20833.9|3540
1731033900000|2024-11-08 02:45:00|20839.4|20834.4|20908.4|20903.4|20939.9|20934.9|20835.9|20830.9|2752
1731034200000|2024-11-08 02:50:00|20907.9|20902.9|20939.9|20934.9|20963.9|20958.9|20907.9|20902.9|1933
1731034500000|2024-11-08 02:55:00|20940.4|20935.4|20931.9|20926.9|20969.4|20964.4|20931.9|20926.9|1394
1731034800000|2024-11-08 03:00:00|20928.9|20923.9|20934.9|20929.9|20964.9|20959.9|20913.9|20908.9|1384
1731035100000|2024-11-08 03:05:00|20934.4|20929.4|20909.9|20904.9|20934.4|20929.4|20869.9|20864.9|1569
1731035400000|2024-11-08 03:10:00|20908.9|20903.9|20925.4|20920.4|20942.4|20937.4|20904.9|20899.9|1248
1731035700000|2024-11-08 03:15:00|20924.9|20919.9|20872.9|20867.9|20927.9|20922.9|20868.9|20863.9|1169
1731036000000|2024-11-08 03:20:00|20871.9|20866.9|20874.9|20869.9|20893.9|20888.9|20834.9|20829.9|2192
1731036300000|2024-11-08 03:25:00|20876.4|20871.4|20810.4|20805.4|20880.4|20875.4|20809.4|20804.4|1931
1731036600000|2024-11-08 03:30:00|20810.9|20805.9|20759.9|20754.9|20830.4|20825.4|20754.4|20749.4|2073
1731036900000|2024-11-08 03:35:00|20760.9|20755.9|20745.4|20740.4|20769.4|20764.4|20701.4|20696.4|3321
1731037200000|2024-11-08 03:40:00|20744.9|20739.9|20732.9|20727.9|20752.9|20747.9|20695.4|20690.4|2772
1731037500000|2024-11-08 03:45:00|20733.9|20728.9|20701.9|20696.9|20734.4|20729.4|20697.9|20692.9|972
1731037800000|2024-11-08 03:50:00|20701.4|20696.4|20735.4|20730.4|20736.9|20731.9|20673.9|20668.9|1179
1731038100000|2024-11-08 03:55:00|20734.9|20729.9|20741.4|20736.4|20752.9|20747.9|20732.4|20727.4|733
1731038400000|2024-11-08 04:00:00|20757.8|20727.8|20757|20727|20757.8|20727.8|20756.1|20726.1|1
1731038700000|2024-11-08 04:05:00|20757.6|20727.6|20761.8|20731.8|20761.8|20731.8|20756.6|20726.6|0
1731039000000|2024-11-08 04:10:00|20762.1|20732.1|20768.4|20738.4|20768.4|20738.4|20761.5|20731.5|0
1731039300000|2024-11-08 04:15:00|20768.7|20738.7|20811.9|20781.9|20825.6|20795.6|20768.4|20738.4|0
1731039600000|2024-11-08 04:20:00|20812.4|20782.4|20812.4|20782.4|20813|20783|20810.6|20780.6|0
1731039900000|2024-11-08 04:25:00|20812.7|20782.7|20810.7|20780.7|20812.7|20782.7|20809.6|20779.6|0
1731040200000|2024-11-08 04:30:00|20810.4|20780.4|20791.5|20761.5|20810.7|20780.7|20791.3|20761.3|0
1731040500000|2024-11-08 04:35:00|20791.2|20761.2|20791.2|20761.2|20792.5|20762.5|20791.2|20761.2|0
1731040800000|2024-11-08 04:40:00|20790.9|20760.9|20767.1|20737.1|20791.3|20761.3|20749|20719|0
1731041100000|2024-11-08 04:45:00|20766.9|20736.9|20769.5|20739.5|20770|20740|20766.9|20736.9|0
1731041400000|2024-11-08 04:50:00|20769.3|20739.3|20769.9|20739.9|20770.6|20740.6|20769.2|20739.2|0
1731041700000|2024-11-08 04:55:00|20769.6|20739.6|20768.6|20738.6|20769.9|20739.9|20768.6|20738.6|10
1731042000000|2024-11-08 05:00:00|20769.2|20739.2|20772.9|20767.9|20786.4|20781.4|20738.9|20733.9|2797
1731042300000|2024-11-08 05:05:00|20767.9|20762.9|20767.9|20762.9|20795.4|20790.4|20757.9|20752.9|1576
1731042600000|2024-11-08 05:10:00|20762.4|20757.4|20793.9|20788.9|20804.4|20799.4|20756.9|20751.9|1231
1731042900000|2024-11-08 05:15:00|20796.4|20791.4|20846.4|20841.4|20846.4|20841.4|20777.4|20772.4|1879
1731043200000|2024-11-08 05:20:00|20842.9|20837.9|20851.9|20846.9|20853.9|20848.9|20827.9|20822.9|1630
1731043500000|2024-11-08 05:25:00|20850.9|20845.9|20853.4|20848.4|20886.9|20881.9|20844.4|20839.4|1864
1731043800000|2024-11-08 05:30:00|20852.9|20847.9|20867.9|20862.9|20882.9|20877.9|20843.4|20838.4|1299
1731044100000|2024-11-08 05:35:00|20867.4|20862.4|20874.9|20869.9|20875.4|20870.4|20837.9|20832.9|1193
1731044400000|2024-11-08 05:40:00|20874.4|20869.4|20845.9|20840.9|20896.4|20891.4|20844.4|20839.4|1513
1731044700000|2024-11-08 05:45:00|20845.4|20840.4|20851.4|20846.4|20851.9|20846.9|20809.4|20804.4|1487
1731045000000|2024-11-08 05:50:00|20850.9|20845.9|20834.4|20829.4|20879.4|20874.4|20832.9|20827.9|1197
1731045300000|2024-11-08 05:55:00|20832.4|20827.4|20804.9|20799.9|20837.9|20832.9|20800.9|20795.9|1229
1731045600000|2024-11-08 06:00:00|20802.9|20797.9|20787.9|20782.9|20818.4|20813.4|20771.9|20766.9|1468
1731045900000|2024-11-08 06:05:00|20787.4|20782.4|20831.4|20826.4|20836.4|20831.4|20783.9|20778.9|1250
1731046200000|2024-11-08 06:10:00|20829.9|20824.9|20814.9|20809.9|20837.4|20832.4|20790.4|20785.4|1248
1731046500000|2024-11-08 06:15:00|20814.4|20809.4|20791.9|20786.9|20822.9|20817.9|20787.9|20782.9|1034
1731046800000|2024-11-08 06:20:00|20792.4|20787.4|20775.4|20770.4|20803.9|20798.9|20774.4|20769.4|915
1731047100000|2024-11-08 06:25:00|20774.9|20769.9|20794.4|20789.4|20797.9|20792.9|20740.9|20735.9|2048
1731047400000|2024-11-08 06:30:00|20794.9|20789.9|20813.9|20808.9|20825.9|20820.9|20774.4|20769.4|1197
1731047700000|2024-11-08 06:35:00|20811.4|20806.4|20773.9|20768.9|20827.4|20822.4|20769.9|20764.9|873
1731048000000|2024-11-08 06:40:00|20773.4|20768.4|20763.9|20758.9|20781.4|20776.4|20757.4|20752.4|944
1731048300000|2024-11-08 06:45:00|20764.4|20759.4|20768.9|20763.9|20783.9|20778.9|20748.9|20743.9|1043
1731048600000|2024-11-08 06:50:00|20769.4|20764.4|20785.9|20780.9|20785.9|20780.9|20750.4|20745.4|698
1731048900000|2024-11-08 06:55:00|20785.4|20780.4|20788.9|20783.9|20798.4|20793.4|20777.4|20772.4|717
1731049200000|2024-11-08 07:00:00|20790.9|20785.9|20802.9|20797.9|20814.4|20809.4|20785.4|20780.4|572
1731049500000|2024-11-08 07:05:00|20802.4|20797.4|20769.4|20764.4|20804.9|20799.9|20762.4|20757.4|638
1731049800000|2024-11-08 07:10:00|20768.9|20763.9|20748.4|20743.4|20768.9|20763.9|20747.4|20742.4|782
1731050100000|2024-11-08 07:15:00|20747.4|20742.4|20724.9|20719.9|20748.9|20743.9|20700.9|20695.9|1925
1731050400000|2024-11-08 07:20:00|20724.4|20719.4|20747.9|20742.9|20747.9|20742.9|20714.4|20709.4|773
1731050700000|2024-11-08 07:25:00|20747.4|20742.4|20757.9|20752.9|20762.4|20757.4|20743.9|20738.9|726
1731051000000|2024-11-08 07:30:00|20757.4|20752.4|20741.4|20736.4|20759.9|20754.9|20731.9|20726.9|636
1731051300000|2024-11-08 07:35:00|20741.9|20736.9|20779.4|20774.4|20779.4|20774.4|20737.9|20732.9|701
1731051600000|2024-11-08 07:40:00|20778.9|20773.9|20778.4|20773.4|20779.9|20774.9|20764.4|20759.4|621
1731051900000|2024-11-08 07:45:00|20777.9|20772.9|20775.4|20770.4|20784.9|20779.9|20768.4|20763.4|825
1731052200000|2024-11-08 07:50:00|20774.9|20769.9|20754.4|20749.4|20776.4|20771.4|20744.9|20739.9|1349
1731052500000|2024-11-08 07:55:00|20753.4|20748.4|20777.4|20772.4|20777.9|20772.9|20750.4|20745.4|1034
1731052800000|2024-11-08 08:00:00|20771.5|20766.5|20691|20686|20780|20775|20655.5|20650.5|3971
1731053100000|2024-11-08 08:05:00|20690.5|20685.5|20500|20495|20702|20697|20484.5|20479.5|7580
1731053400000|2024-11-08 08:10:00|20499|20494|20421.5|20416.5|20526.5|20521.5|20345|20340|8032
1731053700000|2024-11-08 08:15:00|20423.5|20418.5|20448|20443|20497.5|20492.5|20415.5|20410.5|2809
1731054000000|2024-11-08 08:20:00|20453.5|20448.5|20523.5|20518.5|20539.5|20534.5|20430.5|20425.5|1915
1731054300000|2024-11-08 08:25:00|20522.5|20517.5|20529.5|20524.5|20563.5|20558.5|20494|20489|2557
1731054600000|2024-11-08 08:30:00|20532|20527|20578.3|20548.3|20578.6|20548.6|20532|20527|535
1731054900000|2024-11-08 08:35:00|20577.7|20547.7|20590.6|20560.6|20594|20564|20573.6|20543.6|0
1731055200000|2024-11-08 08:40:00|20590.8|20560.8|20579.2|20549.2|20591.1|20561.1|20577.5|20547.5|0
1731055500000|2024-11-08 08:45:00|20578.9|20548.9|20550.8|20520.8|20580.7|20550.7|20549.3|20519.3|0
1731055800000|2024-11-08 08:50:00|20550.6|20520.6|20530.5|20500.5|20551.6|20521.6|20529.4|20499.4|0
1731056100000|2024-11-08 08:55:00|20530.8|20500.8|20529.6|20499.6|20531.5|20501.5|20527.3|20497.3|0
1731056400000|2024-11-08 09:00:00|20529.9|20499.9|20540.5|20510.5|20545.5|20515.5|20528.8|20498.8|0
1731056700000|2024-11-08 09:05:00|20540.8|20510.8|20577.2|20547.2|20577.2|20547.2|20538.6|20508.6|0
1731057000000|2024-11-08 09:10:00|20577.4|20547.4|20635.6|20605.6|20635.6|20605.6|20576.6|20546.6|0
1731057300000|2024-11-08 09:15:00|20618|20610|20599.5|20591.5|20630|20622|20518|20510|2432
1731057600000|2024-11-08 09:20:00|20599|20591|20544|20536|20617|20609|20536|20528|521
1731057900000|2024-11-08 09:25:00|20545.5|20537.5|20576.5|20568.5|20579|20571|20545|20537|464
1731058200000|2024-11-08 09:30:00|20574.5|20566.5|20580|20572|20602|20594|20570.5|20562.5|254
1731058500000|2024-11-08 09:35:00|20586.5|20578.5|20588|20580|20601.5|20593.5|20570|20562|182
1731058800000|2024-11-08 09:40:00|20587.5|20579.5|20569|20561|20597|20589|20565.5|20557.5|249
1731059100000|2024-11-08 09:45:00|20568|20560|20544.5|20536.5|20570|20562|20536|20528|299
1731059400000|2024-11-08 09:50:00|20544|20536|20539.5|20531.5|20544|20536|20512|20504|376
1731059700000|2024-11-08 09:55:00|20539|20531|20475|20467|20541.5|20533.5|20472|20464|329
1731060000000|2024-11-08 10:00:00|20474.5|20466.5|20476.5|20468.5|20496.5|20488.5|20463|20455|230
1731060300000|2024-11-08 10:05:00|20476|20468|20439|20431|20485|20477|20426|20418|375
1731060600000|2024-11-08 10:10:00|20437.5|20429.5|20443|20435|20454|20446|20426.5|20418.5|251
1731060900000|2024-11-08 10:15:00|20443.5|20435.5|20487.5|20479.5|20488|20480|20443.5|20435.5|305
1731061200000|2024-11-08 10:20:00|20488|20480|20452.5|20444.5|20505|20497|20452.5|20444.5|183
1731061500000|2024-11-08 10:25:00|20452|20444|20447.5|20439.5|20455.5|20447.5|20432|20424|223
1731061800000|2024-11-08 10:30:00|20448|20440|20423.5|20415.5|20449.5|20441.5|20416|20408|135
1731062100000|2024-11-08 10:35:00|20424|20416|20431|20423|20443|20435|20424|20416|112
1731062400000|2024-11-08 10:40:00|20430.5|20422.5|20436|20428|20450.5|20442.5|20427.5|20419.5|116
1731062700000|2024-11-08 10:45:00|20435.5|20427.5|20399.5|20391.5|20435.5|20427.5|20386.5|20378.5|273
1731063000000|2024-11-08 10:50:00|20401.5|20393.5|20374.5|20366.5|20426.5|20418.5|20372|20364|294
1731063300000|2024-11-08 10:55:00|20373.5|20365.5|20392|20384|20398.5|20390.5|20365|20357|159
1731063600000|2024-11-08 11:00:00|20392.5|20384.5|20405.5|20397.5|20406|20398|20386.5|20378.5|116
1731063900000|2024-11-08 11:05:00|20405|20397|20387.5|20379.5|20405|20397|20369.5|20361.5|147
1731064200000|2024-11-08 11:10:00|20391.5|20383.5|20397.5|20389.5|20411.5|20403.5|20388.5|20380.5|164
1731064500000|2024-11-08 11:15:00|20397|20389|20406|20398|20428.5|20420.5|20395|20387|198
1731064800000|2024-11-08 11:20:00|20405.5|20397.5|20395.5|20387.5|20421.5|20413.5|20386|20378|183
1731065100000|2024-11-08 11:25:00|20395|20387|20381.5|20373.5|20401.5|20393.5|20359.5|20351.5|289
1731065400000|2024-11-08 11:30:00|20379.5|20371.5|20369.5|20361.5|20390.5|20382.5|20355.5|20347.5|263
1731065700000|2024-11-08 11:35:00|20369|20361|20381|20373|20396.5|20388.5|20356|20348|222
1731066000000|2024-11-08 11:40:00|20380.5|20372.5|20370|20362|20384|20376|20360|20352|246
1731066300000|2024-11-08 11:45:00|20370.5|20362.5|20366.5|20358.5|20377.5|20369.5|20364|20356|127
1731066600000|2024-11-08 11:50:00|20366|20358|20360.5|20352.5|20373.5|20365.5|20354.5|20346.5|216
1731066900000|2024-11-08 11:55:00|20362|20354|20369|20361|20374|20366|20360|20352|184
1731067200000|2024-11-08 12:00:00|20371.5|20363.5|20368.5|20360.5|20374|20366|20350|20342|293
1731067500000|2024-11-08 12:05:00|20368|20360|20383.5|20375.5|20389|20381|20359.5|20351.5|188
1731067800000|2024-11-08 12:10:00|20385|20377|20386|20378|20397.5|20389.5|20383.5|20375.5|161
1731068100000|2024-11-08 12:15:00|20385.5|20377.5|20382.5|20374.5|20393.5|20385.5|20382|20374|65
1731068400000|2024-11-08 12:20:00|20382|20374|20345.5|20337.5|20382|20374|20341|20333|253
1731068700000|2024-11-08 12:25:00|20344.5|20336.5|20358.5|20350.5|20362|20354|20342.5|20334.5|134
1731069000000|2024-11-08 12:30:00|20358|20350|20357.5|20349.5|20364.5|20356.5|20353|20345|126
1731069300000|2024-11-08 12:35:00|20357|20349|20372.5|20364.5|20386.5|20378.5|20356|20348|139
1731069600000|2024-11-08 12:40:00|20373|20365|20379|20371|20383|20375|20360|20352|82
1731069900000|2024-11-08 12:45:00|20374.5|20366.5|20389|20381|20404.5|20396.5|20370|20362|130
1731070200000|2024-11-08 12:50:00|20389.5|20381.5|20405|20397|20409|20401|20388|20380|94
1731070500000|2024-11-08 12:55:00|20404.5|20396.5|20407|20399|20413|20405|20399|20391|90
1731070800000|2024-11-08 13:00:00|20405|20397|20407|20399|20408.5|20400.5|20381|20373|106
1731071100000|2024-11-08 13:05:00|20406.5|20398.5|20404.5|20396.5|20412.5|20404.5|20398.5|20390.5|55
1731071400000|2024-11-08 13:10:00|20405|20397|20420|20412|20422|20414|20398.5|20390.5|66
1731071700000|2024-11-08 13:15:00|20420.5|20412.5|20412.5|20404.5|20420.5|20412.5|20398|20390|60
1731072000000|2024-11-08 13:20:00|20412|20404|20415|20407|20417.5|20409.5|20395|20387|119
1731072300000|2024-11-08 13:25:00|20414.5|20406.5|20420.5|20412.5|20424|20416|20410|20402|90
1731072600000|2024-11-08 13:30:00|20420|20412|20402|20394|20420|20412|20395|20387|100
1731072900000|2024-11-08 13:35:00|20402.5|20394.5|20375.5|20367.5|20404.5|20396.5|20375.5|20367.5|199
1731073200000|2024-11-08 13:40:00|20375|20367|20389|20381|20394|20386|20375|20367|43
1731073500000|2024-11-08 13:45:00|20392|20384|20398|20390|20399.5|20391.5|20369|20361|75
1731073800000|2024-11-08 13:50:00|20397.5|20389.5|20432.5|20424.5|20444|20436|20394|20386|314
1731074100000|2024-11-08 13:55:00|20433|20425|20406|20398|20438.5|20430.5|20406|20398|84
1731074400000|2024-11-08 14:00:00|20405|20397|20392.5|20384.5|20415|20407|20386|20378|128
1731074700000|2024-11-08 14:05:00|20393|20385|20415.5|20407.5|20432.5|20424.5|20393|20385|152
1731075000000|2024-11-08 14:10:00|20416.5|20408.5|20422.5|20414.5|20430.5|20422.5|20414.5|20406.5|135
1731075300000|2024-11-08 14:15:00|20422|20414|20423|20415|20426.5|20418.5|20410.5|20402.5|57
1731075600000|2024-11-08 14:20:00|20423.5|20415.5|20449.5|20441.5|20453.5|20445.5|20419.5|20411.5|125
1731075900000|2024-11-08 14:25:00|20452|20444|20487.5|20479.5|20493.5|20485.5|20446.5|20438.5|473
1731076200000|2024-11-08 14:30:00|20490|20482|20507.5|20499.5|20524.5|20516.5|20462.5|20454.5|1208
1731076500000|2024-11-08 14:35:00|20506.5|20498.5|20457.5|20449.5|20561.5|20553.5|20452.5|20444.5|753
1731076800000|2024-11-08 14:40:00|20459|20451|20443.5|20435.5|20474.5|20466.5|20409.5|20401.5|453
1731077100000|2024-11-08 14:45:00|20443|20435|20423.5|20415.5|20443|20435|20404|20396|329
1731077400000|2024-11-08 14:50:00|20423|20415|20384.5|20376.5|20440|20432|20382|20374|379
1731077700000|2024-11-08 14:55:00|20384|20376|20375.5|20367.5|20391|20383|20362|20354|468
1731078000000|2024-11-08 15:00:00|20374|20366|20382.5|20374.5|20394.5|20386.5|20358.5|20350.5|444
1731078300000|2024-11-08 15:05:00|20381|20373|20408.5|20400.5|20411.5|20403.5|20354.5|20346.5|370
1731078600000|2024-11-08 15:10:00|20409|20401|20379.5|20371.5|20416|20408|20363|20355|292
1731078900000|2024-11-08 15:15:00|20378|20370|20357.5|20349.5|20378|20370|20330|20322|778
1731079200000|2024-11-08 15:20:00|20357|20349|20333|20325|20371|20363|20329|20321|324
1731079500000|2024-11-08 15:25:00|20332.5|20324.5|20287|20279|20337|20329|20286|20278|648
1731079800000|2024-11-08 15:30:00|20287.5|20279.5|20327|20319|20331|20323|20278.5|20270.5|425
1731080100000|2024-11-08 15:35:00|20323.5|20315.5|20301|20293|20326.5|20318.5|20288|20280|291
1731080400000|2024-11-08 15:40:00|20303.5|20295.5|20283.5|20275.5|20316|20308|20283|20275|224
1731080700000|2024-11-08 15:45:00|20282.5|20274.5|20294.5|20286.5|20309|20301|20279.5|20271.5|333
1731081000000|2024-11-08 15:50:00|20295|20287|20277|20269|20295.5|20287.5|20264|20256|410
1731081300000|2024-11-08 15:55:00|20279.5|20271.5|20288.5|20280.5|20299|20291|20272|20264|227
1731081600000|2024-11-08 16:00:00|20289.5|20281.5|20263.5|20255.5|20289.5|20281.5|20251.5|20243.5|459
1731081900000|2024-11-08 16:05:00|20262|20254|20236.5|20228.5|20270.5|20262.5|20223|20215|524
1731082200000|2024-11-08 16:10:00|20237|20229|20244.5|20236.5|20247.5|20239.5|20223|20215|647
1731082500000|2024-11-08 16:15:00|20247|20239|20247.5|20239.5|20257.5|20249.5|20231|20223|294
1731082800000|2024-11-08 16:20:00|20248|20240|20290.5|20282.5|20309|20301|20245.5|20237.5|361
1731083100000|2024-11-08 16:25:00|20291|20283|20266.5|20258.5|20294|20286|20256|20248|299
1731083400000|2024-11-08 16:30:00|20267|20259|20248.5|20240.5|20278.5|20270.5|20246|20238|164
1731083700000|2024-11-08 16:35:00|20249|20241|20232|20224|20250.5|20242.5|20219|20211|253
1731084000000|2024-11-08 16:40:00|20232.5|20224.5|20253|20245|20255|20247|20207.5|20199.5|402
1731084300000|2024-11-08 16:45:00|20253.5|20245.5|20243.5|20235.5|20266|20258|20238|20230|101
1731084600000|2024-11-08 16:50:00|20244|20236|20229.5|20221.5|20245|20237|20215|20207|121
1731084900000|2024-11-08 16:55:00|20230|20222|20143.5|20135.5|20234.5|20226.5|20136|20128|896
1731085200000|2024-11-08 17:00:00|20144|20136|20172.5|20164.5|20209.5|20201.5|20144|20136|612
1731085500000|2024-11-08 17:05:00|20172|20164|20158|20150|20193|20185|20155|20147|186
1731085800000|2024-11-08 17:10:00|20158.5|20150.5|20161.5|20153.5|20166.5|20158.5|20146|20138|253
1731086100000|2024-11-08 17:15:00|20162.5|20154.5|20187.5|20179.5|20214|20206|20161|20153|325
1731086400000|2024-11-08 17:20:00|20187|20179|20191|20183|20200|20192|20176|20168|148
1731086700000|2024-11-08 17:25:00|20191.5|20183.5|20208.5|20200.5|20210.5|20202.5|20188.5|20180.5|153
1731087000000|2024-11-08 17:30:00|20209|20201|20221|20213|20230.5|20222.5|20206.5|20198.5|139
1731087300000|2024-11-08 17:35:00|20220.5|20212.5|20195|20187|20221|20213|20191|20183|114
1731087600000|2024-11-08 17:40:00|20195.5|20187.5|20188.5|20180.5|20195.5|20187.5|20174|20166|75
1731087900000|2024-11-08 17:45:00|20189|20181|20188.5|20180.5|20194|20186|20182.5|20174.5|73
1731088200000|2024-11-08 17:50:00|20189|20181|20186|20178|20192.5|20184.5|20167.5|20159.5|110
1731088500000|2024-11-08 17:55:00|20185.5|20177.5|20176.5|20168.5|20192.5|20184.5|20171|20163|82
1731088800000|2024-11-08 18:00:00|20177|20169|20189.5|20181.5|20191.5|20183.5|20176|20168|44
1731089100000|2024-11-08 18:05:00|20189|20181|20197.5|20189.5|20211|20203|20183.5|20175.5|137
1731089400000|2024-11-08 18:10:00|20196|20188|20198|20190|20200.5|20192.5|20184|20176|120
1731089700000|2024-11-08 18:15:00|20198.5|20190.5|20175.5|20167.5|20204.5|20196.5|20172|20164|83
1731090000000|2024-11-08 18:20:00|20175|20167|20162|20154|20181.5|20173.5|20159.5|20151.5|59
1731090300000|2024-11-08 18:25:00|20162.5|20154.5|20148|20140|20166.5|20158.5|20145.5|20137.5|173
1731090600000|2024-11-08 18:30:00|20147.5|20139.5|20183.5|20175.5|20198.5|20190.5|20146|20138|171
1731090900000|2024-11-08 18:35:00|20183|20175|20173.5|20165.5|20186|20178|20163|20155|66
1731091200000|2024-11-08 18:40:00|20173|20165|20160|20152|20178|20170|20156.5|20148.5|79
1731091500000|2024-11-08 18:45:00|20160.5|20152.5|20174.5|20166.5|20180|20172|20159.5|20151.5|135
1731091800000|2024-11-08 18:50:00|20175|20167|20193.5|20185.5|20199|20191|20172.5|20164.5|426
1731092100000|2024-11-08 18:55:00|20192.5|20184.5|20239.4|20209.4|20253.5|20245.5|20181.5|20173.5|459
1731092400000|2024-11-08 19:00:00|20239.2|20209.2|20204.2|20174.2|20239.2|20209.2|20198.9|20168.9|1
1731092700000|2024-11-08 19:05:00|20206.5|20176.5|20224.3|20194.3|20229.1|20199.1|20206.5|20176.5|0
1731093000000|2024-11-08 19:10:00|20224.1|20194.1|20207.1|20177.1|20224.3|20194.3|20205.6|20175.6|0
1731093300000|2024-11-08 19:15:00|20207.3|20177.3|20204.2|20174.2|20215.6|20185.6|20199.8|20169.8|0
1731093600000|2024-11-08 19:20:00|20204|20174|20216.4|20186.4|20216.5|20186.5|20203.7|20173.7|0
1731093900000|2024-11-08 19:25:00|20216.6|20186.6|20218.1|20188.1|20220.6|20190.6|20213.2|20183.2|0
1731094200000|2024-11-08 19:30:00|20217.9|20187.9|20218.6|20188.6|20224.1|20194.1|20214|20184|0
1731094500000|2024-11-08 19:35:00|20221|20191|20225.5|20195.5|20233.8|20203.8|20218.6|20188.6|0
1731094800000|2024-11-08 19:40:00|20225.6|20195.6|20243.7|20213.7|20253.1|20223.1|20225.5|20195.5|0
1731095100000|2024-11-08 19:45:00|20243.9|20213.9|20230.4|20200.4|20246.1|20216.1|20228.7|20198.7|0
1731095400000|2024-11-08 19:50:00|20230.5|20200.5|20239|20209|20241.4|20211.4|20229.7|20199.7|0
1731095700000|2024-11-08 19:55:00|20239.1|20209.1|20225.8|20195.8|20277.3|20247.3|20225.8|20195.8|0
1731096000000|2024-11-08 20:00:00|20225.9|20195.9|20250.1|20220.1|20253|20223|20221.4|20191.4|0
1731096300000|2024-11-08 20:05:00|20250.2|20220.2|20244.5|20214.5|20251.7|20221.7|20225.8|20195.8|0
1731096600000|2024-11-08 20:10:00|20244.3|20214.3|20255.2|20225.2|20271.4|20241.4|20238.4|20208.4|0
1731096900000|2024-11-08 20:15:00|20255.1|20225.1|20252|20222|20268.1|20238.1|20250.3|20220.3|0
1731097200000|2024-11-08 20:20:00|20252.1|20222.1|20259.6|20229.6|20260.5|20230.5|20243.5|20213.5|0
1731097500000|2024-11-08 20:25:00|20259.4|20229.4|20239.6|20209.6|20259.4|20229.4|20230.4|20200.4|0
1731097800000|2024-11-08 20:30:00|20239.7|20209.7|20248.9|20218.9|20268.1|20238.1|20234.1|20204.1|0
1731098100000|2024-11-08 20:35:00|20248.7|20218.7|20267.6|20237.6|20271.3|20241.3|20246.1|20216.1|0
1731098400000|2024-11-08 20:40:00|20272.3|20242.3|20280.8|20250.8|20286|20256|20269.5|20239.5|0
1731098700000|2024-11-08 20:45:00|20280.9|20250.9|20285.9|20255.9|20290.5|20260.5|20276.5|20246.5|0
1731099000000|2024-11-08 20:50:00|20283.5|20253.5|20293.3|20263.3|20298.9|20268.9|20283.1|20253.1|0
1731099300000|2024-11-08 20:55:00|20292.7|20262.7|20259.4|20229.4|20292.7|20262.7|20246.4|20216.4|0
1731099600000|2024-11-08 21:00:00|20260.5|20230.5|20248.4|20218.4|20264.2|20234.2|20244.4|20214.4|0
1731099900000|2024-11-08 21:05:00|20248.9|20218.9|20256.7|20226.7|20256.7|20226.7|20244.2|20214.2|0
1731100200000|2024-11-08 21:10:00|20256.2|20226.2|20262.5|20232.5|20263.1|20233.1|20256.1|20226.1|0
1731100500000|2024-11-08 21:15:00|20261.9|20231.9|20263.9|20233.9|20263.9|20233.9|20258.7|20228.7|0
1731100800000|2024-11-08 21:20:00|20264.4|20234.4|20266.8|20236.8|20268.6|20238.6|20263.3|20233.3|0
1731101100000|2024-11-08 21:25:00|20267.1|20237.1|20262.6|20232.6|20267.7|20237.7|20262|20232|0
1731101400000|2024-11-08 21:30:00|20262.9|20232.9|20261.1|20231.1|20263.2|20233.2|20258.9|20228.9|0
1731101700000|2024-11-08 21:35:00|20260.8|20230.8|20261.7|20231.7|20262.9|20232.9|20260.5|20230.5|0
1731102000000|2024-11-08 21:40:00|20261.9|20231.9|20258.8|20228.8|20262|20232|20258.8|20228.8|0
1731102300000|2024-11-08 21:45:00|20259|20229|20262|20232|20262|20232|20258.5|20228.5|0
1731102600000|2024-11-08 21:50:00|20261.7|20231.7|20263.3|20233.3|20264|20234|20261.4|20231.4|0
1731102900000|2024-11-08 21:55:00|20263.5|20233.5|20258.4|20228.4|20264.5|20234.5|20257.5|20227.5|0
1731279600000|2024-11-10 23:00:00|20282.7|20252.7|20281.4|20251.4|20286.1|20256.1|20279.7|20249.7|0
1731279900000|2024-11-10 23:05:00|20281.1|20251.1|20306.5|20276.5|20307.5|20277.5|20281.1|20251.1|0
1731280200000|2024-11-10 23:10:00|20306.3|20276.3|20311.7|20281.7|20312.1|20282.1|20305.2|20275.2|0
1731280500000|2024-11-10 23:15:00|20312.3|20282.3|20312.2|20282.2|20312.4|20282.4|20308.1|20278.1|0
1731280800000|2024-11-10 23:20:00|20312.5|20282.5|20312.6|20282.6|20316.1|20286.1|20311.7|20281.7|0
1731281100000|2024-11-10 23:25:00|20312.3|20282.3|20312.2|20282.2|20315.1|20285.1|20312|20282|0
1731281400000|2024-11-10 23:30:00|20312.4|20282.4|20312.6|20282.6|20313.7|20283.7|20311.7|20281.7|0
1731281700000|2024-11-10 23:35:00|20312.9|20282.9|20313.1|20283.1|20313.7|20283.7|20311.3|20281.3|0
1731282000000|2024-11-10 23:40:00|20312.6|20282.6|20313.6|20283.6|20313.7|20283.7|20312.3|20282.3|0
1731282300000|2024-11-10 23:45:00|20313.3|20283.3|20316.9|20286.9|20317.2|20287.2|20313|20283|0
1731282600000|2024-11-10 23:50:00|20317.2|20287.2|20315.5|20285.5|20317.5|20287.5|20315.2|20285.2|0
1731282900000|2024-11-10 23:55:00|20315|20285|20320.6|20290.6|20321.2|20291.2|20314.7|20284.7|0
1731283200000|2024-11-11 00:00:00|20320.9|20290.9|20321.9|20291.9|20322.5|20292.5|20319.7|20289.7|0
1731283500000|2024-11-11 00:05:00|20321.3|20291.3|20320.8|20290.8|20321.9|20291.9|20320.7|20290.7|0
1731283800000|2024-11-11 00:10:00|20320.5|20290.5|20331.8|20301.8|20332.4|20302.4|20320.5|20290.5|0
1731284100000|2024-11-11 00:15:00|20332.1|20302.1|20329.1|20299.1|20332.3|20302.3|20327.9|20297.9|0
1731284400000|2024-11-11 00:20:00|20329.4|20299.4|20329.8|20299.8|20331.9|20301.9|20328.2|20298.2|0
1731284700000|2024-11-11 00:25:00|20330|20300|20330.5|20300.5|20331|20301|20328.5|20298.5|0
1731285000000|2024-11-11 00:30:00|20330.8|20300.8|20318.2|20288.2|20332.8|20302.8|20318.2|20288.2|0
1731285300000|2024-11-11 00:35:00|20317.9|20287.9|20315.4|20285.4|20317.9|20287.9|20315.4|20285.4|0
1731285600000|2024-11-11 00:40:00|20315.6|20285.6|20312|20282|20316.1|20286.1|20311.6|20281.6|0
1731285900000|2024-11-11 00:45:00|20311.7|20281.7|20259.4|20229.4|20312|20282|20259.2|20229.2|0
1731286200000|2024-11-11 00:50:00|20259.6|20229.6|20242.3|20212.3|20259.9|20229.9|20229.5|20199.5|0
1731286500000|2024-11-11 00:55:00|20242.1|20212.1|20240.7|20210.7|20242.3|20212.3|20239.7|20209.7|0
1731286800000|2024-11-11 01:00:00|20240.5|20210.5|20238|20208|20241.5|20211.5|20237.7|20207.7|0
1731287100000|2024-11-11 01:05:00|20238.3|20208.3|20251.6|20221.6|20252.7|20222.7|20236.9|20206.9|0
1731287400000|2024-11-11 01:10:00|20252.1|20222.1|20253.2|20223.2|20253.2|20223.2|20251.6|20221.6|0
1731287700000|2024-11-11 01:15:00|20253.5|20248.5|20201.5|20196.5|20321|20316|20199.5|20194.5|3655
1731288000000|2024-11-11 01:20:00|20200|20195|20204|20199|20217|20212|20165.5|20160.5|2474
1731288300000|2024-11-11 01:25:00|20204.5|20199.5|20218|20213|20234|20229|20179.5|20174.5|1590
1731288600000|2024-11-11 01:30:00|20228.5|20223.5|20317|20312|20356|20351|20208|20203|6002
1731288900000|2024-11-11 01:35:00|20315|20310|20247|20242|20316.5|20311.5|20227.5|20222.5|3975
1731289200000|2024-11-11 01:40:00|20248|20243|20265.5|20260.5|20287|20282|20232.5|20227.5|2332
1731289500000|2024-11-11 01:45:00|20265|20260|20199.5|20194.5|20274|20269|20182|20177|2744
1731289800000|2024-11-11 01:50:00|20199|20194|20268.5|20263.5|20288|20283|20196.5|20191.5|1853
1731290100000|2024-11-11 01:55:00|20270|20265|20195|20190|20281|20276|20184.5|20179.5|2364
1731290400000|2024-11-11 02:00:00|20194.5|20189.5|20209|20204|20215.5|20210.5|20163|20158|2300
1731290700000|2024-11-11 02:05:00|20209.5|20204.5|20207|20202|20226|20221|20175|20170|1448
1731291000000|2024-11-11 02:10:00|20206|20201|20229.5|20224.5|20254.5|20249.5|20201.5|20196.5|1753
1731291300000|2024-11-11 02:15:00|20230|20225|20202|20197|20241.5|20236.5|20197.5|20192.5|1230
1731291600000|2024-11-11 02:20:00|20203|20198|20162|20157|20205|20200|20137|20132|2492
1731291900000|2024-11-11 02:25:00|20160|20155|20147|20142|20168.5|20163.5|20129|20124|1345
1731292200000|2024-11-11 02:30:00|20148|20143|20162|20157|20185.5|20180.5|20145.5|20140.5|1007
1731292500000|2024-11-11 02:35:00|20161.5|20156.5|20129|20124|20168|20163|20119|20114|1309
1731292800000|2024-11-11 02:40:00|20130|20125|20165.6|20160.6|20168.6|20163.6|20112|20107|1218
1731293100000|2024-11-11 02:45:00|20168.6|20163.6|20211.7|20206.7|20211.7|20206.7|20168.6|20163.6|1293
1731293400000|2024-11-11 02:50:00|20211.2|20206.2|20209.7|20204.7|20244.7|20239.7|20206.7|20201.7|1148
1731293700000|2024-11-11 02:55:00|20209.2|20204.2|20237.7|20232.7|20259.7|20254.7|20203.7|20198.7|1285
1731294000000|2024-11-11 03:00:00|20239.7|20234.7|20242.2|20237.2|20263.2|20258.2|20231.2|20226.2|1060
1731294300000|2024-11-11 03:05:00|20241.7|20236.7|20256.2|20251.2|20261.7|20256.7|20223.7|20218.7|886
1731294600000|2024-11-11 03:10:00|20256.7|20251.7|20262.7|20257.7|20282.7|20277.7|20233.7|20228.7|1240
1731294900000|2024-11-11 03:15:00|20263.2|20258.2|20208.7|20203.7|20273.2|20268.2|20206.2|20201.2|1133
1731295200000|2024-11-11 03:20:00|20205.7|20200.7|20265.7|20260.7|20269.7|20264.7|20201.7|20196.7|939
1731295500000|2024-11-11 03:25:00|20265.2|20260.2|20305.7|20300.7|20309.7|20304.7|20256.2|20251.2|1072
1731295800000|2024-11-11 03:30:00|20305.2|20300.2|20270.7|20265.7|20305.7|20300.7|20268.7|20263.7|835
1731296100000|2024-11-11 03:35:00|20270.2|20265.2|20265.7|20260.7|20295.7|20290.7|20263.7|20258.7|777
1731296400000|2024-11-11 03:40:00|20265.2|20260.2|20282.7|20277.7|20282.7|20277.7|20256.2|20251.2|570
1731296700000|2024-11-11 03:45:00|20282.2|20277.2|20259.7|20254.7|20287.7|20282.7|20257.7|20252.7|396
1731297000000|2024-11-11 03:50:00|20260.2|20255.2|20248.7|20243.7|20260.7|20255.7|20239.2|20234.2|592
1731297300000|2024-11-11 03:55:00|20249.2|20244.2|20267.7|20262.7|20269.7|20264.7|20245.7|20240.7|458
1731297600000|2024-11-11 04:00:00|20278.7|20248.7|20281.3|20251.3|20281.3|20251.3|20278.5|20248.5|0
1731297900000|2024-11-11 04:05:00|20281.5|20251.5|20281|20251|20282.1|20252.1|20280.1|20250.1|0
1731298200000|2024-11-11 04:10:00|20281.2|20251.2|20299.5|20269.5|20299.5|20269.5|20281.2|20251.2|0
1731298500000|2024-11-11 04:15:00|20299.8|20269.8|20299.4|20269.4|20300|20270|20298.6|20268.6|0
1731298800000|2024-11-11 04:20:00|20299.2|20269.2|20299|20269|20299.6|20269.6|20298.2|20268.2|0
1731299100000|2024-11-11 04:25:00|20298.8|20268.8|20298.5|20268.5|20299|20269|20297.7|20267.7|0
1731299400000|2024-11-11 04:30:00|20298.8|20268.8|20297.8|20267.8|20299.1|20269.1|20297|20267|0
1731299700000|2024-11-11 04:35:00|20297.3|20267.3|20296.8|20266.8|20298.2|20268.2|20296.8|20266.8|0
1731300000000|2024-11-11 04:40:00|20296.9|20266.9|20296.2|20266.2|20297.6|20267.6|20295.4|20265.4|0
1731300300000|2024-11-11 04:45:00|20296.8|20266.8|20296.3|20266.3|20296.9|20266.9|20295.7|20265.7|0
1731300600000|2024-11-11 04:50:00|20296|20266|20299.2|20269.2|20299.5|20269.5|20295.7|20265.7|0
1731300900000|2024-11-11 04:55:00|20299|20269|20299.2|20269.2|20300.1|20270.1|20298.7|20268.7|0
1731301200000|2024-11-11 05:00:00|20264.7|20259.7|20297.7|20292.7|20301.7|20296.7|20262.7|20257.7|1496
1731301500000|2024-11-11 05:05:00|20298.2|20293.2|20314.2|20309.2|20321.2|20316.2|20274.7|20269.7|1265
1731301800000|2024-11-11 05:10:00|20312.7|20307.7|20362.2|20357.2|20372.7|20367.7|20307.7|20302.7|2035
1731302100000|2024-11-11 05:15:00|20361.7|20356.7|20339.7|20334.7|20371.7|20366.7|20333.7|20328.7|1349
1731302400000|2024-11-11 05:20:00|20339.2|20334.2|20344.2|20339.2|20352.7|20347.7|20321.7|20316.7|798
1731302700000|2024-11-11 05:25:00|20345.7|20340.7|20369.7|20364.7|20390.2|20385.2|20344.7|20339.7|1275
1731303000000|2024-11-11 05:30:00|20366.7|20361.7|20330.2|20325.2|20381.7|20376.7|20319.2|20314.2|1389
1731303300000|2024-11-11 05:35:00|20331.2|20326.2|20317|20312|20352.7|20347.7|20316|20311|775
1731303600000|2024-11-11 05:40:00|20318|20313|20312|20307|20318|20313|20295|20290|1219
1731303900000|2024-11-11 05:45:00|20315|20310|20330|20325|20340|20335|20297|20292|1050
1731304200000|2024-11-11 05:50:00|20330.5|20325.5|20339.5|20334.5|20354|20349|20324|20319|884
1731304500000|2024-11-11 05:55:00|20340|20335|20308|20303|20340|20335|20305|20300|869
1731304800000|2024-11-11 06:00:00|20307.5|20302.5|20290|20285|20327.5|20322.5|20285|20280|1039
1731305100000|2024-11-11 06:05:00|20289.5|20284.5|20345.5|20340.5|20348|20343|20279|20274|1007
1731305400000|2024-11-11 06:10:00|20346|20341|20359|20354|20361.5|20356.5|20342|20337|1138
1731305700000|2024-11-11 06:15:00|20359.5|20354.5|20372.5|20367.5|20382|20377|20344.5|20339.5|1135
1731306000000|2024-11-11 06:20:00|20372|20367|20339|20334|20375|20370|20335|20330|912
1731306300000|2024-11-11 06:25:00|20338|20333|20425|20420|20427|20422|20338|20333|1526
1731306600000|2024-11-11 06:30:00|20424.5|20419.5|20452|20447|20480.5|20475.5|20420.5|20415.5|2271
1731306900000|2024-11-11 06:35:00|20451.5|20446.5|20416|20411|20452.5|20447.5|20413|20408|1591
1731307200000|2024-11-11 06:40:00|20416.5|20411.5|20418.5|20413.5|20445.5|20440.5|20405.5|20400.5|990
1731307500000|2024-11-11 06:45:00|20417|20412|20425|20420|20427|20422|20396|20391|800
1731307800000|2024-11-11 06:50:00|20424.5|20419.5|20383.5|20378.5|20424.5|20419.5|20381|20376|750
1731308100000|2024-11-11 06:55:00|20383|20378|20388|20383|20403|20398|20373|20368|868
1731308400000|2024-11-11 07:00:00|20388.5|20383.5|20343.5|20338.5|20399|20394|20343.5|20338.5|1250
1731308700000|2024-11-11 07:05:00|20345|20340|20342|20337|20367|20362|20339.5|20334.5|888
1731309000000|2024-11-11 07:10:00|20341.5|20336.5|20343.5|20338.5|20350.5|20345.5|20327.5|20322.5|1021
1731309300000|2024-11-11 07:15:00|20343|20338|20321|20316|20346|20341|20319|20314|722
1731309600000|2024-11-11 07:20:00|20321.5|20316.5|20345.5|20340.5|20347.5|20342.5|20319|20314|892
1731309900000|2024-11-11 07:25:00|20344|20339|20365|20360|20365|20360|20331|20326|754
1731310200000|2024-11-11 07:30:00|20365.5|20360.5|20363|20358|20378|20373|20362|20357|1046
1731310500000|2024-11-11 07:35:00|20362.5|20357.5|20367.5|20362.5|20379|20374|20360|20355|661
1731310800000|2024-11-11 07:40:00|20368|20363|20345|20340|20371.5|20366.5|20340.5|20335.5|953
1731311100000|2024-11-11 07:45:00|20345.5|20340.5|20348.5|20343.5|20358|20353|20335.5|20330.5|1156
1731311400000|2024-11-11 07:50:00|20349|20344|20361|20356|20373|20368|20349|20344|921
1731311700000|2024-11-11 07:55:00|20360|20355|20372|20367|20376|20371|20355.5|20350.5|1007
1731312000000|2024-11-11 08:00:00|20371.5|20366.5|20402|20397|20406|20401|20365|20360|1114
1731312300000|2024-11-11 08:05:00|20401|20396|20408|20403|20417|20412|20398|20393|1327
1731312600000|2024-11-11 08:10:00|20410.5|20405.5|20422.5|20417.5|20438|20433|20410.5|20405.5|1118
1731312900000|2024-11-11 08:15:00|20423|20418|20442|20437|20455|20450|20422|20417|697
1731313200000|2024-11-11 08:20:00|20441.5|20436.5|20407|20402|20443.5|20438.5|20398|20393|621
1731313500000|2024-11-11 08:25:00|20408.5|20403.5|20408|20403|20434|20429|20403|20398|827
1731313800000|2024-11-11 08:30:00|20438.2|20408.2|20433.5|20403.5|20438.8|20408.8|20431.5|20401.5|0
1731314100000|2024-11-11 08:35:00|20433.8|20403.8|20436.8|20406.8|20438.7|20408.7|20432.6|20402.6|0
1731314400000|2024-11-11 08:40:00|20436.5|20406.5|20432.4|20402.4|20437.1|20407.1|20432.4|20402.4|0
1731314700000|2024-11-11 08:45:00|20432.9|20402.9|20426|20396|20432.9|20402.9|20426|20396|0
1731315000000|2024-11-11 08:50:00|20426.2|20396.2|20420.7|20390.7|20429.3|20399.3|20420.7|20390.7|0
1731315300000|2024-11-11 08:55:00|20421.2|20391.2|20419.7|20389.7|20421.5|20391.5|20416.9|20386.9|0
1731315600000|2024-11-11 09:00:00|20419.4|20389.4|20417.1|20387.1|20421.5|20391.5|20416.6|20386.6|0
1731315900000|2024-11-11 09:05:00|20417.3|20387.3|20417.1|20387.1|20418.6|20388.6|20412.8|20382.8|0
1731316200000|2024-11-11 09:10:00|20416.8|20386.8|20421.2|20391.2|20421.7|20391.7|20414.4|20384.4|0
1731316500000|2024-11-11 09:15:00|20420.9|20390.9|20363|20355|20420.9|20394|20361|20353|500
1731316800000|2024-11-11 09:20:00|20365|20357|20374|20366|20391.5|20383.5|20359|20351|221
1731317100000|2024-11-11 09:25:00|20373.5|20365.5|20377.5|20369.5|20381|20373|20364.5|20356.5|219
1731317400000|2024-11-11 09:30:00|20378|20370|20374|20366|20382|20374|20372|20364|95
1731317700000|2024-11-11 09:35:00|20375|20367|20373|20365|20380|20372|20372.5|20364.5|118
1731318000000|2024-11-11 09:40:00|20374.5|20366.5|20393|20385|20398.5|20390.5|20354|20346|255
1731318300000|2024-11-11 09:45:00|20391.5|20383.5|20404.5|20396.5|20405|20397|20391.5|20383.5|159
1731318600000|2024-11-11 09:50:00|20405.5|20397.5|20395.5|20387.5|20419|20411|20395.5|20387.5|185
1731318900000|2024-11-11 09:55:00|20396.5|20388.5|20387|20379|20402|20394|20383|20375|47
1731319200000|2024-11-11 10:00:00|20388|20380|20376|20368|20388.5|20380.5|20373.5|20365.5|131
1731319500000|2024-11-11 10:05:00|20375|20367|20398|20390|20398|20390|20373|20365|129
1731319800000|2024-11-11 10:10:00|20399|20391|20392|20384|20404|20396|20386.5|20378.5|50
1731320100000|2024-11-11 10:15:00|20391|20383|20425|20417|20428|20420|20390.5|20382.5|127
1731320400000|2024-11-11 10:20:00|20426.5|20418.5|20438|20430|20443|20435|20425|20417|69
1731320700000|2024-11-11 10:25:00|20438.5|20430.5|20437.5|20429.5|20442|20434|20429.5|20421.5|44
1731321000000|2024-11-11 10:30:00|20437|20429|20430|20422|20448|20440|20425.5|20417.5|49
1731321300000|2024-11-11 10:35:00|20430.5|20422.5|20426.5|20418.5|20437.5|20429.5|20425.5|20417.5|22
1731321600000|2024-11-11 10:40:00|20426|20418|20412|20404|20426|20418|20410.5|20402.5|44
1731321900000|2024-11-11 10:45:00|20411.5|20403.5|20401.5|20393.5|20413.5|20405.5|20397.5|20389.5|43
1731322200000|2024-11-11 10:50:00|20402|20394|20401.5|20393.5|20405|20397|20398.5|20390.5|32
1731322500000|2024-11-11 10:55:00|20401|20393|20388.5|20380.5|20407|20399|20388|20380|64
1731322800000|2024-11-11 11:00:00|20389|20381|20393|20385|20393.5|20385.5|20378.5|20370.5|60
1731323100000|2024-11-11 11:05:00|20393.5|20385.5|20382|20374|20397.5|20389.5|20381.5|20373.5|75
1731323400000|2024-11-11 11:10:00|20382.5|20374.5|20388|20380|20395.5|20387.5|20380|20372|37
1731323700000|2024-11-11 11:15:00|20387.5|20379.5|20344|20336|20387.5|20379.5|20341.5|20333.5|168
1731324000000|2024-11-11 11:20:00|20343.5|20335.5|20347.5|20339.5|20356|20348|20335|20327|93
1731324300000|2024-11-11 11:25:00|20347|20339|20346|20338|20351.5|20343.5|20339|20331|87
1731324600000|2024-11-11 11:30:00|20346.5|20338.5|20327|20319|20351|20343|20325.5|20317.5|128
1731324900000|2024-11-11 11:35:00|20326.5|20318.5|20350|20342|20351|20343|20326.5|20318.5|58
1731325200000|2024-11-11 11:40:00|20349.5|20341.5|20346|20338|20354|20346|20341|20333|52
1731325500000|2024-11-11 11:45:00|20345.5|20337.5|20352|20344|20352|20344|20340.5|20332.5|23
1731325800000|2024-11-11 11:50:00|20351.5|20343.5|20358|20350|20359|20351|20348|20340|65
1731326100000|2024-11-11 11:55:00|20358.5|20350.5|20361|20353|20361|20353|20351.5|20343.5|65
1731326400000|2024-11-11 12:00:00|20362.5|20354.5|20366|20358|20368.5|20360.5|20356.5|20348.5|106
1731326700000|2024-11-11 12:05:00|20365.5|20357.5|20348.5|20340.5|20365.5|20357.5|20348.5|20340.5|31
1731327000000|2024-11-11 12:10:00|20347|20339|20359|20351|20360|20352|20346.5|20338.5|43
1731327300000|2024-11-11 12:15:00|20359.5|20351.5|20341.5|20333.5|20360|20352|20338.5|20330.5|61
1731327600000|2024-11-11 12:20:00|20341|20333|20340|20332|20348.5|20340.5|20339|20331|47
1731327900000|2024-11-11 12:25:00|20339.5|20331.5|20340.5|20332.5|20344|20336|20336|20328|73
1731328200000|2024-11-11 12:30:00|20340|20332|20337|20329|20344.5|20336.5|20332.5|20324.5|64
1731328500000|2024-11-11 12:35:00|20337.5|20329.5|20353|20345|20358|20350|20337.5|20329.5|47
1731328800000|2024-11-11 12:40:00|20352.5|20344.5|20355|20347|20359|20351|20352.5|20344.5|27
1731329100000|2024-11-11 12:45:00|20354.5|20346.5|20341|20333|20357|20349|20338|20330|27
1731329400000|2024-11-11 12:50:00|20341.5|20333.5|20344.5|20336.5|20345|20337|20337.5|20329.5|36
1731329700000|2024-11-11 12:55:00|20342.5|20334.5|20339.5|20331.5|20343|20335|20338.5|20330.5|13
1731330000000|2024-11-11 13:00:00|20340|20332|20347|20339|20349.5|20341.5|20335.5|20327.5|104
1731330300000|2024-11-11 13:05:00|20347.5|20339.5|20335|20327|20348|20340|20331|20323|183
1731330600000|2024-11-11 13:10:00|20335.5|20327.5|20331.5|20323.5|20337.5|20329.5|20331.5|20323.5|24
1731330900000|2024-11-11 13:15:00|20333|20325|20322|20314|20333|20325|20319|20311|193
1731331200000|2024-11-11 13:20:00|20321.5|20313.5|20330|20322|20337.5|20329.5|20321.5|20313.5|57
1731331500000|2024-11-11 13:25:00|20329.5|20321.5|20325.5|20317.5|20335.5|20327.5|20325|20317|82
1731331800000|2024-11-11 13:30:00|20326|20318|20319.5|20311.5|20331.5|20323.5|20318.5|20310.5|81
1731332100000|2024-11-11 13:35:00|20319|20311|20332|20324|20332.5|20324.5|20310.5|20302.5|145
1731332400000|2024-11-11 13:40:00|20332.5|20324.5|20329|20321|20334|20326|20323.5|20315.5|31
1731332700000|2024-11-11 13:45:00|20328.5|20320.5|20335|20327|20340|20332|20328|20320|86
1731333000000|2024-11-11 13:50:00|20335.5|20327.5|20343|20335|20345.5|20337.5|20329|20321|37
1731333300000|2024-11-11 13:55:00|20343.5|20335.5|20354.5|20346.5|20357.5|20349.5|20340.5|20332.5|76
1731333600000|2024-11-11 14:00:00|20356|20348|20339.5|20331.5|20357.5|20349.5|20337|20329|78
1731333900000|2024-11-11 14:05:00|20339|20331|20325|20317|20341|20333|20325|20317|114
1731334200000|2024-11-11 14:10:00|20325.5|20317.5|20340.5|20332.5|20341.5|20333.5|20322|20314|218
1731334500000|2024-11-11 14:15:00|20340|20332|20343|20335|20344|20336|20328|20320|84
1731334800000|2024-11-11 14:20:00|20343.5|20335.5|20343.5|20335.5|20354|20346|20338.5|20330.5|136
1731335100000|2024-11-11 14:25:00|20343|20335|20332.5|20324.5|20350.5|20342.5|20328|20320|119
1731335400000|2024-11-11 14:30:00|20332|20324|20296.5|20288.5|20359|20351|20286|20278|1028
1731335700000|2024-11-11 14:35:00|20297.5|20289.5|20296.5|20288.5|20317|20309|20279.5|20271.5|632
1731336000000|2024-11-11 14:40:00|20296|20288|20261.5|20253.5|20301.5|20293.5|20255|20247|370
1731336300000|2024-11-11 14:45:00|20262|20254|20281.5|20273.5|20283.5|20275.5|20250.5|20242.5|353
1731336600000|2024-11-11 14:50:00|20282|20274|20268|20260|20295|20287|20262|20254|201
1731336900000|2024-11-11 14:55:00|20267.5|20259.5|20251.5|20243.5|20276.5|20268.5|20232.5|20224.5|274
1731337200000|2024-11-11 15:00:00|20253.5|20245.5|20289.5|20281.5|20311.5|20303.5|20249|20241|332
1731337500000|2024-11-11 15:05:00|20289|20281|20297|20289|20314|20306|20282.5|20274.5|105
1731337800000|2024-11-11 15:10:00|20297.5|20289.5|20287.5|20279.5|20310|20302|20287|20279|57
1731338100000|2024-11-11 15:15:00|20288.5|20280.5|20294|20286|20319.5|20311.5|20288|20280|278
1731338400000|2024-11-11 15:20:00|20294.5|20286.5|20295.5|20287.5|20298|20290|20281|20273|96
1731338700000|2024-11-11 15:25:00|20295|20287|20275|20267|20295|20287|20269.5|20261.5|137
1731339000000|2024-11-11 15:30:00|20274.5|20266.5|20286.5|20278.5|20290.5|20282.5|20271.5|20263.5|131
1731339300000|2024-11-11 15:35:00|20286|20278|20295|20287|20295.5|20287.5|20276.5|20268.5|115
1731339600000|2024-11-11 15:40:00|20295.5|20287.5|20279.5|20271.5|20296|20288|20277.5|20269.5|63
1731339900000|2024-11-11 15:45:00|20280|20272|20280.5|20272.5|20284|20276|20261|20253|199
1731340200000|2024-11-11 15:50:00|20281|20273|20277.5|20269.5|20284|20276|20269|20261|71
1731340500000|2024-11-11 15:55:00|20277|20269|20286|20278|20291|20283|20273|20265|57
1731340800000|2024-11-11 16:00:00|20287|20279|20273.5|20265.5|20288.5|20280.5|20267|20259|100
1731341100000|2024-11-11 16:05:00|20274.5|20266.5|20268|20260|20276|20268|20267.5|20259.5|18
1731341400000|2024-11-11 16:10:00|20268.5|20260.5|20248|20240|20269|20261|20244.5|20236.5|86
1731341700000|2024-11-11 16:15:00|20242|20234|20262.5|20254.5|20263.5|20255.5|20239.5|20231.5|78
1731342000000|2024-11-11 16:20:00|20262|20254|20272.5|20264.5|20277|20269|20261.5|20253.5|88
1731342300000|2024-11-11 16:25:00|20272|20264|20248.5|20240.5|20272.5|20264.5|20244|20236|94
1731342600000|2024-11-11 16:30:00|20247.5|20239.5|20240|20232|20258.5|20250.5|20235.5|20227.5|171
1731342900000|2024-11-11 16:35:00|20240.5|20232.5|20270.5|20262.5|20272.5|20264.5|20240.5|20232.5|105
1731343200000|2024-11-11 16:40:00|20271|20263|20260|20252|20271|20263|20256.5|20248.5|47
1731343500000|2024-11-11 16:45:00|20259.5|20251.5|20275|20267|20277.5|20269.5|20255|20247|92
1731343800000|2024-11-11 16:50:00|20275.5|20267.5|20277.5|20269.5|20283.5|20275.5|20271.5|20263.5|64
1731344100000|2024-11-11 16:55:00|20278|20270|20269.5|20261.5|20284|20276|20268.5|20260.5|68
1731344400000|2024-11-11 17:00:00|20269|20261|20269.5|20261.5|20274.5|20266.5|20264.5|20256.5|30
1731344700000|2024-11-11 17:05:00|20268|20260|20275|20267|20276.5|20268.5|20266|20258|64
1731345000000|2024-11-11 17:10:00|20275.5|20267.5|20270|20262|20276.5|20268.5|20265|20257|63
1731345300000|2024-11-11 17:15:00|20270.5|20262.5|20280.5|20272.5|20285|20277|20266|20258|73
1731345600000|2024-11-11 17:20:00|20281|20273|20269.5|20261.5|20283.5|20275.5|20267|20259|29
1731345900000|2024-11-11 17:25:00|20269|20261|20264.5|20256.5|20275.5|20267.5|20264.5|20256.5|25
1731346200000|2024-11-11 17:30:00|20265|20257|20290|20282|20292.5|20284.5|20265|20257|68
1731346500000|2024-11-11 17:35:00|20289.5|20281.5|20282.5|20274.5|20292|20284|20280.5|20272.5|25
1731346800000|2024-11-11 17:40:00|20282|20274|20273.5|20265.5|20282.5|20274.5|20263|20255|28
1731347100000|2024-11-11 17:45:00|20273|20265|20266.5|20258.5|20275.5|20267.5|20265.5|20257.5|21
1731347400000|2024-11-11 17:50:00|20267|20259|20270.5|20262.5|20273|20265|20265.5|20257.5|16
1731347700000|2024-11-11 17:55:00|20270|20262|20257.5|20249.5|20270|20262|20254.5|20246.5|47
1731348000000|2024-11-11 18:00:00|20257|20249|20245.5|20237.5|20261.5|20253.5|20245|20237|50
1731348300000|2024-11-11 18:05:00|20246|20238|20249|20241|20252.5|20244.5|20243|20235|62
1731348600000|2024-11-11 18:10:00|20248|20240|20243|20235|20248.5|20240.5|20236.5|20228.5|73
1731348900000|2024-11-11 18:15:00|20243.5|20235.5|20242.5|20234.5|20245|20237|20236.5|20228.5|34
1731349200000|2024-11-11 18:20:00|20243|20235|20235|20227|20243.5|20235.5|20227|20219|65
1731349500000|2024-11-11 18:25:00|20234.5|20226.5|20242|20234|20249|20241|20233|20225|57
1731349800000|2024-11-11 18:30:00|20241.5|20233.5|20246|20238|20248.5|20240.5|20233.5|20225.5|55
1731350100000|2024-11-11 18:35:00|20246.5|20238.5|20250.5|20242.5|20257|20249|20242.5|20234.5|39
1731350400000|2024-11-11 18:40:00|20251.5|20243.5|20255.5|20247.5|20255.5|20247.5|20247|20239|34
1731350700000|2024-11-11 18:45:00|20256|20248|20269|20261|20269.5|20261.5|20253.5|20245.5|62
1731351000000|2024-11-11 18:50:00|20268.5|20260.5|20284|20276|20284|20276|20267|20259|53
1731351300000|2024-11-11 18:55:00|20283.5|20275.5|20291.4|20261.4|20291.4|20278|20278.5|20261.2|62
1731351600000|2024-11-11 19:00:00|20291.3|20261.3|20308.7|20278.7|20312.1|20282.1|20288.1|20258.1|0
1731351900000|2024-11-11 19:05:00|20308.9|20278.9|20302.5|20272.5|20309.3|20279.3|20302.2|20272.2|0
1731352200000|2024-11-11 19:10:00|20302.4|20272.4|20303.6|20273.6|20304.5|20274.5|20299.8|20269.8|0
1731352500000|2024-11-11 19:15:00|20303.7|20273.7|20299.3|20269.3|20309.8|20279.8|20298.9|20268.9|0
1731352800000|2024-11-11 19:20:00|20299.2|20269.2|20311.7|20281.7|20311.9|20281.9|20296.8|20266.8|0
1731353100000|2024-11-11 19:25:00|20311.9|20281.9|20301.9|20271.9|20312.6|20282.6|20300|20270|0
1731353400000|2024-11-11 19:30:00|20302|20272|20296|20266|20302|20272|20293.9|20263.9|0
1731353700000|2024-11-11 19:35:00|20296.1|20266.1|20300.3|20270.3|20300.5|20270.5|20292.9|20262.9|0
1731354000000|2024-11-11 19:40:00|20300.4|20270.4|20304.7|20274.7|20305.2|20275.2|20299.9|20269.9|0
1731354300000|2024-11-11 19:45:00|20304.8|20274.8|20310.1|20280.1|20310.1|20280.1|20303.4|20273.4|0
1731354600000|2024-11-11 19:50:00|20309.9|20279.9|20302.2|20272.2|20310.1|20280.1|20301.9|20271.9|0
1731354900000|2024-11-11 19:55:00|20302.3|20272.3|20305.2|20275.2|20307.4|20277.4|20302|20272|0
1731355200000|2024-11-11 20:00:00|20305.1|20275.1|20319.9|20289.9|20319.9|20289.9|20304.6|20274.6|0
1731355500000|2024-11-11 20:05:00|20319.8|20289.8|20322|20292|20322.9|20292.9|20319.3|20289.3|0
1731355800000|2024-11-11 20:10:00|20321.9|20291.9|20317.9|20287.9|20323.2|20293.2|20317.1|20287.1|0
1731356100000|2024-11-11 20:15:00|20317.7|20287.7|20313.6|20283.6|20317.7|20287.7|20311.8|20281.8|0
1731356400000|2024-11-11 20:20:00|20313.5|20283.5|20317.7|20287.7|20318.7|20288.7|20313.3|20283.3|0
1731356700000|2024-11-11 20:25:00|20317.9|20287.9|20319.1|20289.1|20319.3|20289.3|20312|20282|0
1731357000000|2024-11-11 20:30:00|20319|20289|20311.9|20281.9|20319|20289|20308.3|20278.3|0
1731357300000|2024-11-11 20:35:00|20312|20282|20308|20278|20317|20287|20306.9|20276.9|0
1731357600000|2024-11-11 20:40:00|20307.9|20277.9|20297.4|20267.4|20308.3|20278.3|20290.2|20260.2|0
1731357900000|2024-11-11 20:45:00|20297.3|20267.3|20292.2|20262.2|20297.4|20267.4|20289.9|20259.9|0
1731358200000|2024-11-11 20:50:00|20291.9|20261.9|20307|20277|20308.3|20278.3|20291.9|20261.9|0
1731358500000|2024-11-11 20:55:00|20307.2|20277.2|20310.3|20280.3|20312.4|20282.4|20283.4|20253.4|0
1731358800000|2024-11-11 21:00:00|20310.2|20280.2|20306.4|20276.4|20311|20281|20297.9|20267.9|0
1731359100000|2024-11-11 21:05:00|20305.3|20275.3|20309.5|20279.5|20313|20283|20303.5|20273.5|0
1731359400000|2024-11-11 21:10:00|20310.1|20280.1|20305.5|20275.5|20312.2|20282.2|20303.7|20273.7|0
1731359700000|2024-11-11 21:15:00|20306|20276|20310.2|20280.2|20310.7|20280.7|20304.9|20274.9|0
1731360000000|2024-11-11 21:20:00|20309.9|20279.9|20304.5|20274.5|20309.9|20279.9|20304.5|20274.5|0
1731360300000|2024-11-11 21:25:00|20305|20275|20304.5|20274.5|20305.7|20275.7|20302.2|20272.2|0
1731360600000|2024-11-11 21:30:00|20304|20274|20303.7|20273.7|20304|20274|20302.5|20272.5|0
1731360900000|2024-11-11 21:35:00|20303.2|20273.2|20304.3|20274.3|20304.3|20274.3|20303.1|20273.1|0
1731361200000|2024-11-11 21:40:00|20307.5|20277.5|20308.1|20278.1|20308.1|20278.1|20306.9|20276.9|0
1731361500000|2024-11-11 21:45:00|20307.5|20277.5|20306.9|20276.9|20308.7|20278.7|20306.3|20276.3|0
1731361800000|2024-11-11 21:50:00|20307.5|20277.5|20307.2|20277.2|20308.4|20278.4|20306.9|20276.9|0
1731362100000|2024-11-11 21:55:00|20306.9|20276.9|20301.3|20271.3|20307.5|20277.5|20301.3|20271.3|0
1731362400000|2024-11-11 22:00:00|20300.9|20270.9|20300.8|20270.8|20301.2|20271.2|20299.7|20269.7|0
1731362700000|2024-11-11 22:05:00|20300.9|20270.9|20303.6|20273.6|20305.5|20275.5|20300.9|20270.9|0
1731363000000|2024-11-11 22:10:00|20303.5|20273.5|20303.3|20273.3|20303.7|20273.7|20302.7|20272.7|0
1731363300000|2024-11-11 22:15:00|20303.4|20273.4|20302.6|20272.6|20303.6|20273.6|20301.6|20271.6|0
1731363600000|2024-11-11 22:20:00|20302.7|20272.7|20301.1|20271.1|20303.1|20273.1|20300.4|20270.4|0
1731363900000|2024-11-11 22:25:00|20301.4|20271.4|20299.6|20269.6|20301.5|20271.5|20298.6|20268.6|0
1731364200000|2024-11-11 22:30:00|20299.2|20269.2|20298.1|20268.1|20299.3|20269.3|20298.1|20268.1|0
1731364500000|2024-11-11 22:35:00|20297.9|20267.9|20298.1|20268.1|20298.1|20268.1|20297.9|20267.9|0
1731364800000|2024-11-11 22:40:00|20297.9|20267.9|20297.8|20267.8|20298|20268|20297.8|20267.8|0
1731365100000|2024-11-11 22:45:00|20297.7|20267.7|20298.3|20268.3|20298.4|20268.4|20297.6|20267.6|0
1731365400000|2024-11-11 22:50:00|20298.4|20268.4|20298.4|20268.4|20298.8|20268.8|20298.1|20268.1|0
1731365700000|2024-11-11 22:55:00|20298.7|20268.7|20300|20270|20301.5|20271.5|20298.1|20268.1|0
1731366000000|2024-11-11 23:00:00|20302.8|20272.8|20293.7|20263.7|20303.1|20273.1|20293.2|20263.2|0
1731366300000|2024-11-11 23:05:00|20294.3|20264.3|20296.1|20266.1|20299|20269|20294.3|20264.3|0
1731366600000|2024-11-11 23:10:00|20296.3|20266.3|20294.3|20264.3|20297.8|20267.8|20293.7|20263.7|0
1731366900000|2024-11-11 23:15:00|20293.8|20263.8|20303.8|20273.8|20305|20275|20292.2|20262.2|0
1731367200000|2024-11-11 23:20:00|20304.1|20274.1|20308.8|20278.8|20309.3|20279.3|20303.8|20273.8|0
1731367500000|2024-11-11 23:25:00|20309.3|20279.3|20308.2|20278.2|20309.3|20279.3|20307.1|20277.1|0
1731367800000|2024-11-11 23:30:00|20308.5|20278.5|20306.9|20276.9|20309.4|20279.4|20306.3|20276.3|0
1731368100000|2024-11-11 23:35:00|20306.6|20276.6|20304.6|20274.6|20306.9|20276.9|20303.4|20273.4|0
1731368400000|2024-11-11 23:40:00|20304.1|20274.1|20305.9|20275.9|20305.9|20275.9|20304|20274|0
1731368700000|2024-11-11 23:45:00|20306.4|20276.4|20303.7|20273.7|20307.1|20277.1|20302.6|20272.6|0
1731369000000|2024-11-11 23:50:00|20304|20274|20307.2|20277.2|20307.2|20277.2|20303.7|20273.7|0
1731369300000|2024-11-11 23:55:00|20306.9|20276.9|20308.4|20278.4|20308.4|20278.4|20306|20276|0
1731369600000|2024-11-12 00:00:00|20306.8|20276.8|20309.3|20279.3|20309.6|20279.6|20304.9|20274.9|0
1731369900000|2024-11-12 00:05:00|20309.6|20279.6|20306.6|20276.6|20309.6|20279.6|20305.5|20275.5|0
1731370200000|2024-11-12 00:10:00|20306.3|20276.3|20309.8|20279.8|20309.8|20279.8|20304|20274|0
1731370500000|2024-11-12 00:15:00|20308.7|20278.7|20305.9|20275.9|20308.9|20278.9|20304.3|20274.3|0
1731370800000|2024-11-12 00:20:00|20305.6|20275.6|20301.9|20271.9|20305.6|20275.6|20299.5|20269.5|0
1731371100000|2024-11-12 00:25:00|20302.1|20272.1|20303.3|20273.3|20303.9|20273.9|20301.4|20271.4|0
1731371400000|2024-11-12 00:30:00|20303.6|20273.6|20303.9|20273.9|20305.6|20275.6|20300.4|20270.4|0
1731371700000|2024-11-12 00:35:00|20305.5|20275.5|20300.9|20270.9|20306.1|20276.1|20300.7|20270.7|0
1731372000000|2024-11-12 00:40:00|20301.2|20271.2|20301.2|20271.2|20302.2|20272.2|20299.3|20269.3|0
1731372300000|2024-11-12 00:45:00|20301.4|20271.4|20303.6|20273.6|20303.8|20273.8|20301.2|20271.2|0
1731372600000|2024-11-12 00:50:00|20303.3|20273.3|20315.7|20285.7|20316|20286|20301.1|20271.1|0
1731372900000|2024-11-12 00:55:00|20315.4|20285.4|20306.4|20276.4|20316.2|20286.2|20303.8|20273.8|0
1731373200000|2024-11-12 01:00:00|20306.2|20276.2|20308.9|20278.9|20310|20280|20304.3|20274.3|0
1731373500000|2024-11-12 01:05:00|20308.7|20278.7|20319.3|20289.3|20326.4|20296.4|20308.7|20278.7|0
1731373800000|2024-11-12 01:10:00|20314.3|20284.3|20317.3|20287.3|20318|20288|20314.3|20284.3|0
1731374100000|2024-11-12 01:15:00|20316.5|20286.5|20307.8|20302.8|20316.5|20306.8|20248.3|20243.3|1459
1731374400000|2024-11-12 01:20:00|20310.3|20305.3|20291.3|20286.3|20328.3|20323.3|20269.8|20264.8|598
1731374700000|2024-11-12 01:25:00|20291.8|20286.8|20285.8|20280.8|20309.3|20304.3|20284.8|20279.8|450
1731375000000|2024-11-12 01:30:00|20287.3|20282.3|20309.8|20304.8|20336.3|20331.3|20258.3|20253.3|3536
1731375300000|2024-11-12 01:35:00|20314.3|20309.3|20334.3|20329.3|20339.3|20334.3|20265.3|20260.3|2820
1731375600000|2024-11-12 01:40:00|20330.3|20325.3|20430.3|20425.3|20433.8|20428.8|20323.8|20318.8|3786
1731375900000|2024-11-12 01:45:00|20432.3|20427.3|20390.8|20385.8|20511.3|20506.3|20386.3|20381.3|5961
1731376200000|2024-11-12 01:50:00|20391.3|20386.3|20370.8|20365.8|20428.8|20423.8|20370.3|20365.3|2494
1731376500000|2024-11-12 01:55:00|20371.3|20366.3|20363.8|20358.8|20399.8|20394.8|20335.3|20330.3|2157
1731376800000|2024-11-12 02:00:00|20363.3|20358.3|20290.3|20285.3|20363.3|20358.3|20278.8|20273.8|2348
1731377100000|2024-11-12 02:05:00|20288.3|20283.3|20321.3|20316.3|20327.3|20322.3|20285.8|20280.8|1467
1731377400000|2024-11-12 02:10:00|20321.8|20316.8|20298.8|20293.8|20333.3|20328.3|20280.8|20275.8|1143
1731377700000|2024-11-12 02:15:00|20298.3|20293.3|20297.8|20292.8|20332.3|20327.3|20276.8|20271.8|1237
1731378000000|2024-11-12 02:20:00|20300.8|20295.8|20301.3|20296.3|20351.3|20346.3|20297.8|20292.8|1390
1731378300000|2024-11-12 02:25:00|20303.3|20298.3|20264.3|20259.3|20303.8|20298.8|20244.3|20239.3|1671
1731378600000|2024-11-12 02:30:00|20263.3|20258.3|20261.8|20256.8|20280.3|20275.3|20238.8|20233.8|1173
1731378900000|2024-11-12 02:35:00|20261.3|20256.3|20235.3|20230.3|20280.3|20275.3|20230.3|20225.3|1025
1731379200000|2024-11-12 02:40:00|20234.3|20229.3|20222.8|20217.8|20247.3|20242.3|20200.8|20195.8|1722
1731379500000|2024-11-12 02:45:00|20223.3|20218.3|20192.8|20187.8|20229.8|20224.8|20180.8|20175.8|1515
1731379800000|2024-11-12 02:50:00|20193.3|20188.3|20200.3|20195.3|20202.3|20197.3|20160.8|20155.8|1397
1731380100000|2024-11-12 02:55:00|20199.3|20194.3|20181.3|20176.3|20200.3|20195.3|20161.3|20156.3|1014
1731380400000|2024-11-12 03:00:00|20180.3|20175.3|20208.3|20203.3|20218.8|20213.8|20174.3|20169.3|1162
1731380700000|2024-11-12 03:05:00|20207.3|20202.3|20183.8|20178.8|20212.3|20207.3|20178.8|20173.8|776
1731381000000|2024-11-12 03:10:00|20183.3|20178.3|20151.8|20146.8|20201.3|20196.3|20149.3|20144.3|913
1731381300000|2024-11-12 03:15:00|20152.3|20147.3|20082.8|20077.8|20159.3|20154.3|20065.8|20060.8|3147
1731381600000|2024-11-12 03:20:00|20082.3|20077.3|20096.8|20091.8|20116.3|20111.3|20079.3|20074.3|1702
1731381900000|2024-11-12 03:25:00|20096.3|20091.3|20135.3|20130.3|20141.3|20136.3|20095.8|20090.8|1126
1731382200000|2024-11-12 03:30:00|20134.3|20129.3|20114.3|20109.3|20138.3|20133.3|20105.3|20100.3|887
1731382500000|2024-11-12 03:35:00|20115.3|20110.3|20099.3|20094.3|20118.3|20113.3|20084.3|20079.3|849
1731382800000|2024-11-12 03:40:00|20098.8|20093.8|20089.3|20084.3|20099.3|20094.3|20079.8|20074.8|893
1731383100000|2024-11-12 03:45:00|20089.8|20084.8|20078.8|20073.8|20093.8|20088.8|20075.3|20070.3|714
1731383400000|2024-11-12 03:50:00|20078.3|20073.3|20043.8|20038.8|20085.8|20080.8|20041.3|20036.3|1627
1731383700000|2024-11-12 03:55:00|20043.3|20038.3|20052.3|20047.3|20055.8|20050.8|20029.3|20024.3|965
1731384000000|2024-11-12 04:00:00|20056.8|20026.8|20075.7|20045.7|20075.7|20045.7|20056.8|20026.8|2
1731384300000|2024-11-12 04:05:00|20075.2|20045.2|20048.3|20018.3|20075.8|20045.8|20048|20018|0
1731384600000|2024-11-12 04:10:00|20048.5|20018.5|20044|20014|20048.8|20018.8|20043|20013|0
1731384900000|2024-11-12 04:15:00|20044.3|20014.3|20064|20034|20064|20034|20044.3|20014.3|0
1731385200000|2024-11-12 04:20:00|20064.3|20034.3|20066.6|20036.6|20066.6|20036.6|20063.6|20033.6|0
1731385500000|2024-11-12 04:25:00|20066.3|20036.3|20067.9|20037.9|20067.9|20037.9|20065.7|20035.7|0
1731385800000|2024-11-12 04:30:00|20068.1|20038.1|20066.2|20036.2|20069.7|20039.7|20066.2|20036.2|0
1731386100000|2024-11-12 04:35:00|20066.5|20036.5|20065.5|20035.5|20066.8|20036.8|20064.9|20034.9|0
1731386400000|2024-11-12 04:40:00|20065.2|20035.2|20068.5|20038.5|20069.2|20039.2|20065.2|20035.2|0
1731386700000|2024-11-12 04:45:00|20068.9|20038.9|20077|20047|20077.4|20047.4|20068.9|20038.9|0
1731387000000|2024-11-12 04:50:00|20076.7|20046.7|20078|20048|20078.2|20048.2|20076.7|20046.7|0
1731387300000|2024-11-12 04:55:00|20077.5|20047.5|20079.5|20049.5|20080.2|20050.2|20077.5|20047.5|14
1731387600000|2024-11-12 05:00:00|20079.4|20049.4|20006.3|20001.3|20079.5|20063.3|19975.3|19970.3|3917
1731387900000|2024-11-12 05:05:00|20008.3|20003.3|19946.3|19941.3|20011.8|20006.8|19935.8|19930.8|2786
1731388200000|2024-11-12 05:10:00|19947.3|19942.3|19979.3|19974.3|19979.3|19974.3|19928.3|19923.3|2169
1731388500000|2024-11-12 05:15:00|19978.8|19973.8|19908.3|19903.3|19979.3|19974.3|19907.8|19902.8|2223
1731388800000|2024-11-12 05:20:00|19909.3|19904.3|19878.8|19873.8|19915.8|19910.8|19861.3|19856.3|3494
1731389100000|2024-11-12 05:25:00|19877.8|19872.8|19871.8|19866.8|19894.3|19889.3|19856.3|19851.3|1331
1731389400000|2024-11-12 05:30:00|19872.3|19867.3|19867.3|19862.3|19907.3|19902.3|19850.3|19845.3|2441
1731389700000|2024-11-12 05:35:00|19866.3|19861.3|19837.3|19832.3|19866.3|19861.3|19835.3|19830.3|1406
1731390000000|2024-11-12 05:40:00|19836.8|19831.8|19800.3|19795.3|19856.8|19851.8|19798.3|19793.3|2342
1731390300000|2024-11-12 05:45:00|19799.8|19794.8|19853.3|19848.3|19864.8|19859.8|19798.3|19793.3|2165
1731390600000|2024-11-12 05:50:00|19851.3|19846.3|19855.8|19850.8|19880.8|19875.8|19831.3|19826.3|1652
1731390900000|2024-11-12 05:55:00|19857.3|19852.3|19848.3|19843.3|19890.3|19885.3|19846.3|19841.3|2182
1731391200000|2024-11-12 06:00:00|19847.3|19842.3|19820.3|19815.3|19849.8|19844.8|19814.3|19809.3|1254
1731391500000|2024-11-12 06:05:00|19819.8|19814.8|19809.3|19804.3|19839.3|19834.3|19804.8|19799.8|1116
1731391800000|2024-11-12 06:10:00|19808.8|19803.8|19781.3|19776.3|19823.8|19818.8|19780.8|19775.8|1980
1731392100000|2024-11-12 06:15:00|19782.3|19777.3|19775.3|19770.3|19789.8|19784.8|19764.8|19759.8|1732
1731392400000|2024-11-12 06:20:00|19776.3|19771.3|19809.3|19804.3|19827.3|19822.3|19771.8|19766.8|1958
1731392700000|2024-11-12 06:25:00|19808.8|19803.8|19801.8|19796.8|19816.8|19811.8|19782.8|19777.8|941
1731393000000|2024-11-12 06:30:00|19802.3|19797.3|19770.8|19765.8|19812.8|19807.8|19770.3|19765.3|1120
1731393300000|2024-11-12 06:35:00|19768.3|19763.3|19750.3|19745.3|19785.3|19780.3|19748.3|19743.3|1541
1731393600000|2024-11-12 06:40:00|19751.3|19746.3|19751.3|19746.3|19769.3|19764.3|19739.8|19734.8|1197
1731393900000|2024-11-12 06:45:00|19750.8|19745.8|19792.3|19787.3|19810.3|19805.3|19748.8|19743.8|1726
1731394200000|2024-11-12 06:50:00|19791.3|19786.3|19791.3|19786.3|19807.3|19802.3|19770.3|19765.3|1151
1731394500000|2024-11-12 06:55:00|19790.8|19785.8|19803.3|19798.3|19811.3|19806.3|19784.8|19779.8|728
1731394800000|2024-11-12 07:00:00|19800.3|19795.3|19842.3|19837.3|19843.3|19838.3|19788.3|19783.3|1576
1731395100000|2024-11-12 07:05:00|19842.8|19837.8|19779.8|19774.8|19850.8|19845.8|19777.8|19772.8|1762
1731395400000|2024-11-12 07:10:00|19780.3|19775.3|19793.3|19788.3|19800.8|19795.8|19775.3|19770.3|1119
1731395700000|2024-11-12 07:15:00|19792.8|19787.8|19775.3|19770.3|19792.8|19787.8|19769.8|19764.8|1032
1731396000000|2024-11-12 07:20:00|19774.8|19769.8|19805.3|19800.3|19817.3|19812.3|19767.3|19762.3|1168
1731396300000|2024-11-12 07:25:00|19804.8|19799.8|19784.3|19779.3|19812.3|19807.3|19773.8|19768.8|1141
1731396600000|2024-11-12 07:30:00|19783.3|19778.3|19794.3|19789.3|19806.3|19801.3|19779.3|19774.3|1099
1731396900000|2024-11-12 07:35:00|19793.8|19788.8|19783.3|19778.3|19810.3|19805.3|19781.8|19776.8|1064
1731397200000|2024-11-12 07:40:00|19782.8|19777.8|19783.8|19778.8|19792.3|19787.3|19763.8|19758.8|1413
1731397500000|2024-11-12 07:45:00|19784.3|19779.3|19803.3|19798.3|19806.8|19801.8|19777.3|19772.3|1476
1731397800000|2024-11-12 07:50:00|19803.8|19798.8|19815.8|19810.8|19816.8|19811.8|19802.3|19797.3|1356
1731398100000|2024-11-12 07:55:00|19814.8|19809.8|19789.8|19784.8|19819.3|19814.3|19784.8|19779.8|1934
1731398400000|2024-11-12 08:00:00|19791.3|19786.3|19786.3|19781.3|19804.3|19799.3|19775.3|19770.3|2398
1731398700000|2024-11-12 08:05:00|19786.8|19781.8|19818.8|19813.8|19825.3|19820.3|19784.3|19779.3|2473
1731399000000|2024-11-12 08:10:00|19818.3|19813.3|19812.3|19807.3|19835.3|19830.3|19812.3|19807.3|1759
1731399300000|2024-11-12 08:15:00|19813.3|19808.3|19838.8|19833.8|19843.8|19838.8|19813.3|19808.3|1147
1731399600000|2024-11-12 08:20:00|19839.3|19834.3|19859.8|19854.8|19861.8|19856.8|19835.8|19830.8|1566
1731399900000|2024-11-12 08:25:00|19861.3|19856.3|19857.3|19852.3|19868.8|19863.8|19833.8|19828.8|1664
1731400200000|2024-11-12 08:30:00|19876.3|19846.3|19879.4|19849.4|19883.3|19853.3|19875.8|19845.8|1
1731400500000|2024-11-12 08:35:00|19879.1|19849.1|19882.1|19852.1|19882.1|19852.1|19877.3|19847.3|694
1731400800000|2024-11-12 08:40:00|19881.8|19851.8|19891.8|19861.8|19894.4|19864.4|19878.2|19848.2|0
1731401100000|2024-11-12 08:45:00|19891.2|19861.2|19894.9|19864.9|19895.7|19865.7|19888|19858|0
1731401400000|2024-11-12 08:50:00|19894.6|19864.6|19900.6|19870.6|19903.5|19873.5|19894.3|19864.3|0
1731401700000|2024-11-12 08:55:00|19900.3|19870.3|19893.3|19863.3|19900.6|19870.6|19891.8|19861.8|0
1731402000000|2024-11-12 09:00:00|19892.8|19862.8|19886.6|19856.6|19893.6|19863.6|19884.1|19854.1|0
1731402300000|2024-11-12 09:05:00|19887.1|19857.1|19862.9|19832.9|19887.4|19857.4|19862.9|19832.9|0
1731402600000|2024-11-12 09:10:00|19863.1|19833.1|19864|19834|19864.7|19834.7|19860.7|19830.7|0
1731402900000|2024-11-12 09:15:00|19842.8|19834.8|19859.3|19851.3|19861.3|19853.3|19830.8|19822.8|493
1731403200000|2024-11-12 09:20:00|19859.8|19851.8|19857.3|19849.3|19875.3|19867.3|19855.3|19847.3|242
1731403500000|2024-11-12 09:25:00|19858.3|19850.3|19855.3|19847.3|19864.8|19856.8|19852.8|19844.8|126
1731403800000|2024-11-12 09:30:00|19854.8|19846.8|19861.8|19853.8|19873.3|19865.3|19852.3|19844.3|228
1731404100000|2024-11-12 09:35:00|19861.3|19853.3|19855.3|19847.3|19864.3|19856.3|19844.3|19836.3|148
1731404400000|2024-11-12 09:40:00|19854.3|19846.3|19861.3|19853.3|19868.3|19860.3|19852.8|19844.8|181
1731404700000|2024-11-12 09:45:00|19861.8|19853.8|19859.3|19851.3|19873.3|19865.3|19852.3|19844.3|170
1731405000000|2024-11-12 09:50:00|19859.8|19851.8|19858.3|19850.3|19878.8|19870.8|19851.8|19843.8|161
1731405300000|2024-11-12 09:55:00|19857.8|19849.8|19825.3|19817.3|19862.3|19854.3|19825.3|19817.3|210
1731405600000|2024-11-12 10:00:00|19825.8|19817.8|19811.3|19803.3|19831.3|19823.3|19808.3|19800.3|243
1731405900000|2024-11-12 10:05:00|19811.8|19803.8|19793.8|19785.8|19818.3|19810.3|19788.8|19780.8|232
1731406200000|2024-11-12 10:10:00|19794.3|19786.3|19773.3|19765.3|19797.8|19789.8|19773.3|19765.3|183
1731406500000|2024-11-12 10:15:00|19772.8|19764.8|19749.3|19741.3|19786.3|19778.3|19737.3|19729.3|457
1731406800000|2024-11-12 10:20:00|19749.8|19741.8|19737.3|19729.3|19759.8|19751.8|19734.3|19726.3|416
1731407100000|2024-11-12 10:25:00|19736.8|19728.8|19728.3|19720.3|19737.3|19729.3|19714.3|19706.3|454
1731407400000|2024-11-12 10:30:00|19727.8|19719.8|19703.8|19695.8|19728.8|19720.8|19703.3|19695.3|307
1731407700000|2024-11-12 10:35:00|19705.3|19697.3|19728.3|19720.3|19730.3|19722.3|19705.3|19697.3|200
1731408000000|2024-11-12 10:40:00|19727.8|19719.8|19729.3|19721.3|19739.3|19731.3|19719.3|19711.3|215
1731408300000|2024-11-12 10:45:00|19728.8|19720.8|19742.3|19734.3|19744.8|19736.8|19722.8|19714.8|93
1731408600000|2024-11-12 10:50:00|19741.8|19733.8|19749.8|19741.8|19757.8|19749.8|19739.3|19731.3|196
1731408900000|2024-11-12 10:55:00|19749.3|19741.3|19744.8|19736.8|19752.8|19744.8|19739.3|19731.3|80
1731409200000|2024-11-12 11:00:00|19745.3|19737.3|19752.8|19744.8|19760.8|19752.8|19745.3|19737.3|91
1731409500000|2024-11-12 11:05:00|19752.3|19744.3|19752.3|19744.3|19754.8|19746.8|19745.8|19737.8|41
1731409800000|2024-11-12 11:10:00|19752.8|19744.8|19769.3|19761.3|19776.3|19768.3|19749.8|19741.8|183
1731410100000|2024-11-12 11:15:00|19769.8|19761.8|19779.8|19771.8|19780.3|19772.3|19756.3|19748.3|138
1731410400000|2024-11-12 11:20:00|19778.8|19770.8|19772.8|19764.8|19781.3|19773.3|19768.8|19760.8|82
1731410700000|2024-11-12 11:25:00|19772.3|19764.3|19768.3|19760.3|19774.3|19766.3|19759.3|19751.3|38
1731411000000|2024-11-12 11:30:00|19768.8|19760.8|19757.3|19749.3|19775.8|19767.8|19749.8|19741.8|65
1731411300000|2024-11-12 11:35:00|19757.8|19749.8|19745.3|19737.3|19758.3|19750.3|19739.8|19731.8|251
1731411600000|2024-11-12 11:40:00|19744.8|19736.8|19739.8|19731.8|19749.8|19741.8|19738.3|19730.3|56
1731411900000|2024-11-12 11:45:00|19740.3|19732.3|19730.8|19722.8|19748.3|19740.3|19728.8|19720.8|168
1731412200000|2024-11-12 11:50:00|19730.3|19722.3|19736.3|19728.3|19740.3|19732.3|19723.3|19715.3|153
1731412500000|2024-11-12 11:55:00|19735.8|19727.8|19738.8|19730.8|19750.8|19742.8|19730.8|19722.8|252
1731412800000|2024-11-12 12:00:00|19733.8|19725.8|19741.3|19733.3|19752.3|19744.3|19727.8|19719.8|365
1731413100000|2024-11-12 12:05:00|19740.8|19732.8|19728.8|19720.8|19743.3|19735.3|19724.8|19716.8|124
1731413400000|2024-11-12 12:10:00|19729.3|19721.3|19732.8|19724.8|19736.8|19728.8|19716.8|19708.8|112
1731413700000|2024-11-12 12:15:00|19733.3|19725.3|19713.3|19705.3|19739.3|19731.3|19712.3|19704.3|65
1731414000000|2024-11-12 12:20:00|19712.8|19704.8|19709.8|19701.8|19718.3|19710.3|19697.8|19689.8|205
1731414300000|2024-11-12 12:25:00|19709.3|19701.3|19706.3|19698.3|19711.3|19703.3|19703.8|19695.8|81
1731414600000|2024-11-12 12:30:00|19708.8|19700.8|19713.8|19705.8|19718.3|19710.3|19704.8|19696.8|80
1731414900000|2024-11-12 12:35:00|19715.8|19707.8|19732.3|19724.3|19734.8|19726.8|19714.3|19706.3|59
1731415200000|2024-11-12 12:40:00|19731.3|19723.3|19743.8|19735.8|19746.8|19738.8|19723.3|19715.3|93
1731415500000|2024-11-12 12:45:00|19743.3|19735.3|19786.3|19778.3|19801.3|19793.3|19740.8|19732.8|441
1731415800000|2024-11-12 12:50:00|19787.8|19779.8|19772.3|19764.3|19801.8|19793.8|19768.8|19760.8|385
1731416100000|2024-11-12 12:55:00|19773.3|19765.3|19755.8|19747.8|19773.8|19765.8|19746.3|19738.3|113
1731416400000|2024-11-12 13:00:00|19753.3|19745.3|19755.3|19747.3|19762.8|19754.8|19744.8|19736.8|128
1731416700000|2024-11-12 13:05:00|19756.3|19748.3|19774.8|19766.8|19786.8|19778.8|19754.8|19746.8|254
1731417000000|2024-11-12 13:10:00|19775.8|19767.8|19809.3|19801.3|19809.8|19801.8|19770.8|19762.8|158
1731417300000|2024-11-12 13:15:00|19809.8|19801.8|19834.8|19826.8|19842.8|19834.8|19798.3|19790.3|341
1731417600000|2024-11-12 13:20:00|19834.3|19826.3|19791.8|19783.8|19846.3|19838.3|19790.3|19782.3|225
1731417900000|2024-11-12 13:25:00|19792.8|19784.8|19781.8|19773.8|19800.8|19792.8|19776.8|19768.8|125
1731418200000|2024-11-12 13:30:00|19782.8|19774.8|19801.3|19793.3|19801.3|19793.3|19777.3|19769.3|112
1731418500000|2024-11-12 13:35:00|19801.8|19793.8|19791.3|19783.3|19813.8|19805.8|19791.3|19783.3|75
1731418800000|2024-11-12 13:40:00|19790.8|19782.8|19778.3|19770.3|19791.3|19783.3|19776.8|19768.8|91
1731419100000|2024-11-12 13:45:00|19777.8|19769.8|19782.3|19774.3|19791.3|19783.3|19777.3|19769.3|49
1731419400000|2024-11-12 13:50:00|19782.8|19774.8|19767.3|19759.3|19783.8|19775.8|19762.3|19754.3|100
1731419700000|2024-11-12 13:55:00|19767.8|19759.8|19774.3|19766.3|19780.3|19772.3|19756.8|19748.8|100
1731420000000|2024-11-12 14:00:00|19774.8|19766.8|19758.8|19750.8|19774.8|19766.8|19750.8|19742.8|89
1731420300000|2024-11-12 14:05:00|19758.3|19750.3|19761.8|19753.8|19766.3|19758.3|19749.3|19741.3|41
1731420600000|2024-11-12 14:10:00|19762.3|19754.3|19758.8|19750.8|19765.3|19757.3|19747.3|19739.3|62
1731420900000|2024-11-12 14:15:00|19756.8|19748.8|19751.3|19743.3|19761.8|19753.8|19748.3|19740.3|47
1731421200000|2024-11-12 14:20:00|19750.3|19742.3|19735.3|19727.3|19753.3|19745.3|19735.3|19727.3|126
1731421500000|2024-11-12 14:25:00|19735.8|19727.8|19736.8|19728.8|19738.3|19730.3|19724.8|19716.8|162
1731421800000|2024-11-12 14:30:00|19737.3|19729.3|19764.8|19756.8|19768.8|19760.8|19711.3|19703.3|1172
1731422100000|2024-11-12 14:35:00|19763.8|19755.8|19797.3|19789.3|19816.3|19808.3|19761.3|19753.3|791
1731422400000|2024-11-12 14:40:00|19797.8|19789.8|19764.3|19756.3|19812.3|19804.3|19752.3|19744.3|303
1731422700000|2024-11-12 14:45:00|19763.8|19755.8|19756.8|19748.8|19764.8|19756.8|19730.3|19722.3|409
1731423000000|2024-11-12 14:50:00|19758.3|19750.3|19734.8|19726.8|19764.3|19756.3|19731.8|19723.8|205
1731423300000|2024-11-12 14:55:00|19735.3|19727.3|19727.8|19719.8|19757.8|19749.8|19717.8|19709.8|200
1731423600000|2024-11-12 15:00:00|19728.3|19720.3|19686.3|19678.3|19737.3|19729.3|19683.8|19675.8|305
1731423900000|2024-11-12 15:05:00|19686.8|19678.8|19681.8|19673.8|19702.8|19694.8|19659.8|19651.8|582
1731424200000|2024-11-12 15:10:00|19682.3|19674.3|19679.3|19671.3|19710.8|19702.8|19676.8|19668.8|803
1731424500000|2024-11-12 15:15:00|19677.8|19669.8|19653.8|19645.8|19684.8|19676.8|19649.3|19641.3|378
1731424800000|2024-11-12 15:20:00|19653.3|19645.3|19649.3|19641.3|19670.8|19662.8|19642.8|19634.8|461
1731425100000|2024-11-12 15:25:00|19649.8|19641.8|19660.8|19652.8|19681.3|19673.3|19649.3|19641.3|510
1731425400000|2024-11-12 15:30:00|19661.3|19653.3|19658.3|19650.3|19680.8|19672.8|19651.8|19643.8|332
1731425700000|2024-11-12 15:35:00|19658.8|19650.8|19690.8|19682.8|19706.3|19698.3|19657.8|19649.8|445
1731426000000|2024-11-12 15:40:00|19691.8|19683.8|19693.3|19685.3|19706.3|19698.3|19690.3|19682.3|540
1731426300000|2024-11-12 15:45:00|19695.3|19687.3|19688.8|19680.8|19699.8|19691.8|19683.8|19675.8|385
1731426600000|2024-11-12 15:50:00|19689.3|19681.3|19668.8|19660.8|19692.8|19684.8|19662.3|19654.3|273
1731426900000|2024-11-12 15:55:00|19669.3|19661.3|19654.8|19646.8|19684.8|19676.8|19654.8|19646.8|454
1731427200000|2024-11-12 16:00:00|19656.3|19648.3|19655.3|19647.3|19666.8|19658.8|19649.3|19641.3|154
1731427500000|2024-11-12 16:05:00|19654.8|19646.8|19635.3|19627.3|19654.8|19646.8|19630.3|19622.3|250
1731427800000|2024-11-12 16:10:00|19635.8|19627.8|19608.8|19600.8|19638.8|19630.8|19608.8|19600.8|589
1731428100000|2024-11-12 16:15:00|19609.3|19601.3|19645.8|19637.8|19646.8|19638.8|19607.3|19599.3|726
1731428400000|2024-11-12 16:20:00|19645.3|19637.3|19634.8|19626.8|19648.3|19640.3|19629.8|19621.8|116
1731428700000|2024-11-12 16:25:00|19633.8|19625.8|19622.3|19614.3|19635.8|19627.8|19620.3|19612.3|110
1731429000000|2024-11-12 16:30:00|19621.8|19613.8|19629.3|19621.3|19634.8|19626.8|19615.3|19607.3|249
1731429300000|2024-11-12 16:35:00|19629.8|19621.8|19601.3|19593.3|19632.8|19624.8|19598.8|19590.8|190
1731429600000|2024-11-12 16:40:00|19600.8|19592.8|19591.3|19583.3|19606.8|19598.8|19585.3|19577.3|219
1731429900000|2024-11-12 16:45:00|19590.8|19582.8|19571.8|19563.8|19591.8|19583.8|19569.8|19561.8|205
1731430200000|2024-11-12 16:50:00|19571.3|19563.3|19582.3|19574.3|19590.3|19582.3|19567.3|19559.3|262
1731430500000|2024-11-12 16:55:00|19581.8|19573.8|19572.8|19564.8|19584.3|19576.3|19564.3|19556.3|159
1731430800000|2024-11-12 17:00:00|19572.3|19564.3|19567.3|19559.3|19579.8|19571.8|19561.3|19553.3|139
1731431100000|2024-11-12 17:05:00|19566.8|19558.8|19568.8|19560.8|19576.8|19568.8|19562.8|19554.8|161
1731431400000|2024-11-12 17:10:00|19569.8|19561.8|19559.3|19551.3|19576.8|19568.8|19551.8|19543.8|106
1731431700000|2024-11-12 17:15:00|19558.8|19550.8|19557.8|19549.8|19563.3|19555.3|19546.3|19538.3|108
1731432000000|2024-11-12 17:20:00|19557.3|19549.3|19537.8|19529.8|19557.3|19549.3|19534.8|19526.8|137
1731432300000|2024-11-12 17:25:00|19538.8|19530.8|19549.3|19541.3|19550.8|19542.8|19537.8|19529.8|75
1731432600000|2024-11-12 17:30:00|19549.8|19541.8|19554.3|19546.3|19563.3|19555.3|19547.3|19539.3|84
1731432900000|2024-11-12 17:35:00|19553.8|19545.8|19572.3|19564.3|19574.3|19566.3|19549.3|19541.3|127
1731433200000|2024-11-12 17:40:00|19572.8|19564.8|19559.8|19551.8|19574.3|19566.3|19555.8|19547.8|65
1731433500000|2024-11-12 17:45:00|19559.3|19551.3|19553.8|19545.8|19566.8|19558.8|19552.8|19544.8|132
1731433800000|2024-11-12 17:50:00|19554.3|19546.3|19584.3|19576.3|19607.3|19599.3|19554.3|19546.3|520
1731434100000|2024-11-12 17:55:00|19584.8|19576.8|19582.3|19574.3|19591.3|19583.3|19571.8|19563.8|71
1731434400000|2024-11-12 18:00:00|19582.8|19574.8|19595.3|19587.3|19604.8|19596.8|19578.8|19570.8|106
1731434700000|2024-11-12 18:05:00|19594.8|19586.8|19598.3|19590.3|19600.8|19592.8|19584.8|19576.8|65
1731435000000|2024-11-12 18:10:00|19598.8|19590.8|19597.8|19589.8|19613.3|19605.3|19593.3|19585.3|83
1731435300000|2024-11-12 18:15:00|19598.3|19590.3|19606.8|19598.8|19613.3|19605.3|19598.3|19590.3|88
1731435600000|2024-11-12 18:20:00|19607.3|19599.3|19597.3|19589.3|19609.3|19601.3|19587.8|19579.8|121
1731435900000|2024-11-12 18:25:00|19594.3|19586.3|19603.3|19595.3|19605.8|19597.8|19588.8|19580.8|132
1731436200000|2024-11-12 18:30:00|19602.8|19594.8|19612.3|19604.3|19612.8|19604.8|19598.8|19590.8|126
1731436500000|2024-11-12 18:35:00|19612.8|19604.8|19615.3|19607.3|19618.8|19610.8|19605.3|19597.3|254
1731436800000|2024-11-12 18:40:00|19614.8|19606.8|19607.8|19599.8|19619.3|19611.3|19603.3|19595.3|92
1731437100000|2024-11-12 18:45:00|19609.3|19601.3|19597.8|19589.8|19610.8|19602.8|19593.8|19585.8|106
1731437400000|2024-11-12 18:50:00|19597.3|19589.3|19600.8|19592.8|19608.3|19600.3|19595.3|19587.3|114
1731437700000|2024-11-12 18:55:00|19599.8|19591.8|19616.7|19586.7|19616.7|19598.3|19597.3|19586.7|184
1731438000000|2024-11-12 19:00:00|19616.4|19586.4|19608.5|19578.5|19619.5|19589.5|19607.6|19577.6|0
1731438300000|2024-11-12 19:05:00|19608.7|19578.7|19590.5|19560.5|19609.4|19579.4|19587.9|19557.9|0
1731438600000|2024-11-12 19:10:00|19590.4|19560.4|19575.1|19545.1|19590.4|19560.4|19565.6|19535.6|0
1731438900000|2024-11-12 19:15:00|19574.9|19544.9|19610|19580|19611.5|19581.5|19574.9|19544.9|0
1731439200000|2024-11-12 19:20:00|19610.1|19580.1|19619.9|19589.9|19619.9|19589.9|19604.8|19574.8|0
1731439500000|2024-11-12 19:25:00|19620.1|19590.1|19616.4|19586.4|19621.4|19591.4|19614.7|19584.7|0
1731439800000|2024-11-12 19:30:00|19616.5|19586.5|19627.5|19597.5|19629.3|19599.3|19616.3|19586.3|0
1731440100000|2024-11-12 19:35:00|19627.3|19597.3|19639.6|19609.6|19645.7|19615.7|19627.3|19597.3|0
1731440400000|2024-11-12 19:40:00|19639.5|19609.5|19645.8|19615.8|19650.4|19620.4|19639.2|19609.2|0
1731440700000|2024-11-12 19:45:00|19646|19616|19644.1|19614.1|19651.6|19621.6|19643.9|19613.9|0
1731441000000|2024-11-12 19:50:00|19643.9|19613.9|19638.5|19608.5|19644.3|19614.3|19636|19606|0
1731441300000|2024-11-12 19:55:00|19638.6|19608.6|19635.7|19605.7|19643.1|19613.1|19635.4|19605.4|0
1731441600000|2024-11-12 20:00:00|19635.5|19605.5|19643.1|19613.1|19645.9|19615.9|19635|19605|0
1731441900000|2024-11-12 20:05:00|19643|19613|19641.1|19611.1|19644|19614|19632.9|19602.9|0
1731442200000|2024-11-12 20:10:00|19641.2|19611.2|19640.3|19610.3|19649.9|19619.9|19639.6|19609.6|0
1731442500000|2024-11-12 20:15:00|19640.4|19610.4|19653.8|19623.8|19653.9|19623.9|19640.2|19610.2|0
1731442800000|2024-11-12 20:20:00|19654.1|19624.1|19648.7|19618.7|19654.2|19624.2|19643.1|19613.1|0
1731443100000|2024-11-12 20:25:00|19648.9|19618.9|19642.3|19612.3|19649|19619|19637.3|19607.3|0
1731443400000|2024-11-12 20:30:00|19642|19612|19633.1|19603.1|19642|19612|19627.8|19597.8|0
1731443700000|2024-11-12 20:35:00|19633.3|19603.3|19638.8|19608.8|19644|19614|19627.8|19597.8|0
1731444000000|2024-11-12 20:40:00|19638.7|19608.7|19639.4|19609.4|19647.2|19617.2|19636.3|19606.3|0
1731444300000|2024-11-12 20:45:00|19639.3|19609.3|19639.1|19609.1|19639.6|19609.6|19628.5|19598.5|0
1731444600000|2024-11-12 20:50:00|19638.6|19608.6|19629.9|19599.9|19640.4|19610.4|19623.8|19593.8|0
1731444900000|2024-11-12 20:55:00|19629.2|19599.2|19613.1|19583.1|19629.2|19599.2|19599.4|19569.4|0
1731445200000|2024-11-12 21:00:00|19612.8|19582.8|19619|19589|19620.2|19590.2|19609.9|19579.9|0
1731445500000|2024-11-12 21:05:00|19618.5|19588.5|19619.5|19589.5|19620|19590|19617.4|19587.4|0
1731445800000|2024-11-12 21:10:00|19620|19590|19610.6|19580.6|19621.7|19591.7|19608.9|19578.9|0
1731446100000|2024-11-12 21:15:00|19610.1|19580.1|19609.5|19579.5|19610.1|19580.1|19608.9|19578.9|0
1731446400000|2024-11-12 21:20:00|19610|19580|19610.7|19580.7|19611.9|19581.9|19608.9|19578.9|0
1731446700000|2024-11-12 21:25:00|19610.5|19580.5|19610.9|19580.9|19611.4|19581.4|19610.2|19580.2|0
1731447000000|2024-11-12 21:30:00|19611.4|19581.4|19610.2|19580.2|19612|19582|19610.2|19580.2|0
1731447300000|2024-11-12 21:35:00|19610.7|19580.7|19606.9|19576.9|19610.7|19580.7|19606.3|19576.3|0
1731447600000|2024-11-12 21:40:00|19607.4|19577.4|19606|19576|19607.4|19577.4|19604.3|19574.3|0
1731447900000|2024-11-12 21:45:00|19606.5|19576.5|19607.6|19577.6|19607.6|19577.6|19605.1|19575.1|0
1731448200000|2024-11-12 21:50:00|19607.1|19577.1|19604.2|19574.2|19608.2|19578.2|19604.2|19574.2|0
1731448500000|2024-11-12 21:55:00|19603.7|19573.7|19608.8|19578.8|19611.1|19581.1|19602.5|19572.5|0
1731448800000|2024-11-12 22:00:00|19609.4|19579.4|19608.7|19578.7|19610.3|19580.3|19608|19578|0
1731449100000|2024-11-12 22:05:00|19609.6|19579.6|19609.8|19579.8|19611.3|19581.3|19609.4|19579.4|0
1731449400000|2024-11-12 22:10:00|19610.1|19580.1|19611.1|19581.1|19611.1|19581.1|19609.9|19579.9|0
1731449700000|2024-11-12 22:15:00|19610.5|19580.5|19615.2|19585.2|19615.9|19585.9|19610.5|19580.5|0
1731450000000|2024-11-12 22:20:00|19614.9|19584.9|19614.5|19584.5|19615.7|19585.7|19614.2|19584.2|0
1731450300000|2024-11-12 22:25:00|19614.2|19584.2|19615|19585|19615.5|19585.5|19613.9|19583.9|0
1731450600000|2024-11-12 22:30:00|19614.6|19584.6|19615.3|19585.3|19616.7|19586.7|19614.5|19584.5|0
1731450900000|2024-11-12 22:35:00|19615.6|19585.6|19615.2|19585.2|19615.7|19585.7|19614.3|19584.3|0
1731451200000|2024-11-12 22:40:00|19614.4|19584.4|19613.9|19583.9|19615.8|19585.8|19613.9|19583.9|0
1731451500000|2024-11-12 22:45:00|19614.7|19584.7|19614.6|19584.6|19615.2|19585.2|19614.4|19584.4|0
1731451800000|2024-11-12 22:50:00|19614.5|19584.5|19614.4|19584.4|19615.4|19585.4|19614.4|19584.4|0
1731452100000|2024-11-12 22:55:00|19614.5|19584.5|19614.9|19584.9|19615.5|19585.5|19613.4|19583.4|0
1731452400000|2024-11-12 23:00:00|19614.7|19584.7|19605.5|19575.5|19618.1|19588.1|19604.7|19574.7|0
1731452700000|2024-11-12 23:05:00|19605.8|19575.8|19607.9|19577.9|19607.9|19577.9|19603.4|19573.4|0
1731453000000|2024-11-12 23:10:00|19607.6|19577.6|19604.3|19574.3|19607.6|19577.6|19600.5|19570.5|0
1731453300000|2024-11-12 23:15:00|19604.5|19574.5|19606.9|19576.9|19608.1|19578.1|19604.1|19574.1|0
1731453600000|2024-11-12 23:20:00|19606.7|19576.7|19613.5|19583.5|19616.4|19586.4|19606.7|19576.7|0
1731453900000|2024-11-12 23:25:00|19614|19584|19614.5|19584.5|19617.9|19587.9|19612.4|19582.4|0
1731454200000|2024-11-12 23:30:00|19614.3|19584.3|19609.8|19579.8|19616.3|19586.3|19607.5|19577.5|0
1731454500000|2024-11-12 23:35:00|19610.3|19580.3|19610.4|19580.4|19611|19581|19607.3|19577.3|0
1731454800000|2024-11-12 23:40:00|19610.6|19580.6|19612.7|19582.7|19613.2|19583.2|19610.6|19580.6|0
1731455100000|2024-11-12 23:45:00|19612.4|19582.4|19614.1|19584.1|19615.2|19585.2|19612.1|19582.1|0
1731455400000|2024-11-12 23:50:00|19613.5|19583.5|19614.7|19584.7|19615.2|19585.2|19611.5|19581.5|0
1731455700000|2024-11-12 23:55:00|19614.4|19584.4|19616.4|19586.4|19617.5|19587.5|19614.2|19584.2|0
1731456000000|2024-11-13 00:00:00|19617.2|19587.2|19613.1|19583.1|19617.8|19587.8|19612|19582|0
1731456300000|2024-11-13 00:05:00|19613.2|19583.2|19610.5|19580.5|19613.7|19583.7|19609.7|19579.7|0
1731456600000|2024-11-13 00:10:00|19610.8|19580.8|19608.4|19578.4|19612.2|19582.2|19608.1|19578.1|0
1731456900000|2024-11-13 00:15:00|19608.9|19578.9|19596.5|19566.5|19608.9|19578.9|19594.3|19564.3|0
1731457200000|2024-11-13 00:20:00|19596.6|19566.6|19598.5|19568.5|19599.1|19569.1|19596.1|19566.1|0
1731457500000|2024-11-13 00:25:00|19598.1|19568.1|19596.5|19566.5|19598.2|19568.2|19595.7|19565.7|0
1731457800000|2024-11-13 00:30:00|19597|19567|19600.9|19570.9|19600.9|19570.9|19597|19567|0
1731458100000|2024-11-13 00:35:00|19601.2|19571.2|19597.7|19567.7|19601.5|19571.5|19596.3|19566.3|0
1731458400000|2024-11-13 00:40:00|19598.3|19568.3|19603.3|19573.3|19603.6|19573.6|19597.5|19567.5|0
1731458700000|2024-11-13 00:45:00|19603.5|19573.5|19615.7|19585.7|19615.7|19585.7|19602.8|19572.8|0
1731459000000|2024-11-13 00:50:00|19615.6|19585.6|19638.7|19608.7|19641.8|19611.8|19615.6|19585.6|0
1731459300000|2024-11-13 00:55:00|19638.4|19608.4|19636.4|19606.4|19639.8|19609.8|19636.4|19606.4|0
1731459600000|2024-11-13 01:00:00|19637|19607|19662.5|19632.5|19663|19633|19637|19607|0
1731459900000|2024-11-13 01:05:00|19662.3|19632.3|19656.3|19626.3|19663|19633|19655.2|19625.2|0
1731460200000|2024-11-13 01:10:00|19656.6|19626.6|19642.5|19612.5|19657|19627|19639.9|19609.9|0
1731460500000|2024-11-13 01:15:00|19642.8|19612.8|19665|19660|19671.5|19666.5|19572.5|19567.5|2333
1731460800000|2024-11-13 01:20:00|19662|19657|19693.5|19688.5|19693.5|19688.5|19649.5|19644.5|1330
1731461100000|2024-11-13 01:25:00|19693|19688|19690|19685|19703|19698|19670|19665|1153
1731461400000|2024-11-13 01:30:00|19688|19683|19627|19622|19707.5|19702.5|19593|19588|5369
1731461700000|2024-11-13 01:35:00|19626.5|19621.5|19613|19608|19656.5|19651.5|19609.5|19604.5|3074
1731462000000|2024-11-13 01:40:00|19612.5|19607.5|19623|19618|19644.5|19639.5|19577.5|19572.5|3365
1731462300000|2024-11-13 01:45:00|19621|19616|19691|19686|19701|19696|19605.5|19600.5|2705
1731462600000|2024-11-13 01:50:00|19692.5|19687.5|19656|19651|19708.5|19703.5|19653.5|19648.5|1910
1731462900000|2024-11-13 01:55:00|19656.5|19651.5|19649.5|19644.5|19700.5|19695.5|19632.5|19627.5|2032
1731463200000|2024-11-13 02:00:00|19647.5|19642.5|19632|19627|19670|19665|19617|19612|1762
1731463500000|2024-11-13 02:05:00|19632.5|19627.5|19733|19728|19738.5|19733.5|19628|19623|2416
1731463800000|2024-11-13 02:10:00|19730|19725|19729|19724|19738|19733|19696.5|19691.5|2357
1731464100000|2024-11-13 02:15:00|19731.5|19726.5|19664.5|19659.5|19751|19746|19663.5|19658.5|2293
1731464400000|2024-11-13 02:20:00|19664|19659|19653|19648|19688|19683|19643.5|19638.5|1631
1731464700000|2024-11-13 02:25:00|19653.5|19648.5|19635.5|19630.5|19664|19659|19634.5|19629.5|1250
1731465000000|2024-11-13 02:30:00|19636|19631|19660|19655|19670.5|19665.5|19607.5|19602.5|1740
1731465300000|2024-11-13 02:35:00|19660.5|19655.5|19617.5|19612.5|19682|19677|19609|19604|1326
1731465600000|2024-11-13 02:40:00|19617|19612|19639|19634|19640.5|19635.5|19593|19588|1459
1731465900000|2024-11-13 02:45:00|19640|19635|19637|19632|19661.5|19656.5|19610.5|19605.5|1403
1731466200000|2024-11-13 02:50:00|19636.5|19631.5|19675|19670|19682.5|19677.5|19624|19619|1311
1731466500000|2024-11-13 02:55:00|19675.5|19670.5|19701.5|19696.5|19712.5|19707.5|19660|19655|1607
1731466800000|2024-11-13 03:00:00|19703|19698|19692.5|19687.5|19735|19730|19692.5|19687.5|1762
1731467100000|2024-11-13 03:05:00|19693.5|19688.5|19725|19720|19741.5|19736.5|19690|19685|1206
1731467400000|2024-11-13 03:10:00|19724.5|19719.5|19723|19718|19750.5|19745.5|19703|19698|1436
1731467700000|2024-11-13 03:15:00|19724|19719|19712.5|19707.5|19739|19734|19695|19690|1377
1731468000000|2024-11-13 03:20:00|19712|19707|19680|19675|19725.5|19720.5|19675|19670|1121
1731468300000|2024-11-13 03:25:00|19679.5|19674.5|19704|19699|19713|19708|19672.5|19667.5|758
1731468600000|2024-11-13 03:30:00|19703.5|19698.5|19715|19710|19730|19725|19703.5|19698.5|728
1731468900000|2024-11-13 03:35:00|19715.5|19710.5|19717|19712|19731|19726|19709|19704|574
1731469200000|2024-11-13 03:40:00|19717.5|19712.5|19710|19705|19723.5|19718.5|19705.5|19700.5|517
1731469500000|2024-11-13 03:45:00|19709.5|19704.5|19688|19683|19717.5|19712.5|19683|19678|680
1731469800000|2024-11-13 03:50:00|19689|19684|19690|19685|19707.5|19702.5|19683.5|19678.5|507
1731470100000|2024-11-13 03:55:00|19691.5|19686.5|19701|19696|19701|19696|19689|19684|344
1731470400000|2024-11-13 04:00:00|19711.8|19681.8|19710.7|19680.7|19713.4|19683.4|19710.2|19680.2|1
1731470700000|2024-11-13 04:05:00|19710.8|19680.8|19708.9|19678.9|19712|19682|19708.4|19678.4|0
1731471000000|2024-11-13 04:10:00|19709.5|19679.5|19705.3|19675.3|19709.5|19679.5|19705.3|19675.3|0
1731471300000|2024-11-13 04:15:00|19705.8|19675.8|19705.1|19675.1|19706.4|19676.4|19703.8|19673.8|0
1731471600000|2024-11-13 04:20:00|19705.3|19675.3|19707.2|19677.2|19707.8|19677.8|19705.1|19675.1|0
1731471900000|2024-11-13 04:25:00|19707.5|19677.5|19707.5|19677.5|19708.3|19678.3|19706.4|19676.4|0
1731472200000|2024-11-13 04:30:00|19707|19677|19706.2|19676.2|19708.8|19678.8|19705.7|19675.7|0
1731472500000|2024-11-13 04:35:00|19705.9|19675.9|19705.1|19675.1|19707.3|19677.3|19704.8|19674.8|0
1731472800000|2024-11-13 04:40:00|19704.6|19674.6|19705.7|19675.7|19707|19677|19704.3|19674.3|0
1731473100000|2024-11-13 04:45:00|19705.4|19675.4|19707.1|19677.1|19707.5|19677.5|19704.6|19674.6|0
1731473400000|2024-11-13 04:50:00|19706.6|19676.6|19705.8|19675.8|19707.1|19677.1|19704|19674|0
1731473700000|2024-11-13 04:55:00|19706|19676|19712.9|19682.9|19713.6|19683.6|19705.8|19675.8|14
1731474000000|2024-11-13 05:00:00|19701.5|19696.5|19644.5|19639.5|19702|19697|19643.5|19638.5|1480
1731474300000|2024-11-13 05:05:00|19644|19639|19703.5|19698.5|19712|19707|19642.5|19637.5|777
1731474600000|2024-11-13 05:10:00|19701|19696|19637|19632|19703|19698|19623.5|19618.5|1483
1731474900000|2024-11-13 05:15:00|19636|19631|19638|19633|19652|19647|19615|19610|1686
1731475200000|2024-11-13 05:20:00|19639|19634|19639.5|19634.5|19647|19642|19618.5|19613.5|714
1731475500000|2024-11-13 05:25:00|19638|19633|19628|19623|19655.5|19650.5|19628|19623|677
1731475800000|2024-11-13 05:30:00|19629|19624|19675|19670|19677|19672|19619|19614|1094
1731476100000|2024-11-13 05:35:00|19677|19672|19670.5|19665.5|19683.5|19678.5|19623|19618|1393
1731476400000|2024-11-13 05:40:00|19668.5|19663.5|19662|19657|19686|19681|19656.5|19651.5|1146
1731476700000|2024-11-13 05:45:00|19661.5|19656.5|19684|19679|19688|19683|19659|19654|783
1731477000000|2024-11-13 05:50:00|19683.5|19678.5|19681.5|19676.5|19701.5|19696.5|19673|19668|833
1731477300000|2024-11-13 05:55:00|19682|19677|19689|19684|19700|19695|19671.5|19666.5|618
1731477600000|2024-11-13 06:00:00|19688.5|19683.5|19744|19739|19748.5|19743.5|19687|19682|1986
1731477900000|2024-11-13 06:05:00|19744.5|19739.5|19735|19730|19748.5|19743.5|19678|19673|1698
1731478200000|2024-11-13 06:10:00|19731|19726|19716|19711|19742.5|19737.5|19698|19693|1165
1731478500000|2024-11-13 06:15:00|19716.5|19711.5|19689|19684|19718|19713|19684|19679|972
1731478800000|2024-11-13 06:20:00|19689.5|19684.5|19693.5|19688.5|19710|19705|19682.5|19677.5|821
1731479100000|2024-11-13 06:25:00|19693|19688|19693.5|19688.5|19718.5|19713.5|19683|19678|744
1731479400000|2024-11-13 06:30:00|19692.5|19687.5|19700|19695|19704|19699|19667.5|19662.5|775
1731479700000|2024-11-13 06:35:00|19699.5|19694.5|19731|19726|19733|19728|19692|19687|581
1731480000000|2024-11-13 06:40:00|19730|19725|19748|19743|19749.5|19744.5|19720.5|19715.5|771
1731480300000|2024-11-13 06:45:00|19747.5|19742.5|19717|19712|19751.5|19746.5|19700.5|19695.5|1018
1731480600000|2024-11-13 06:50:00|19716.5|19711.5|19734|19729|19740|19735|19702.5|19697.5|610
1731480900000|2024-11-13 06:55:00|19733.5|19728.5|19717.5|19712.5|19740|19735|19715|19710|527
1731481200000|2024-11-13 07:00:00|19718|19713|19725|19720|19726|19721|19705.5|19700.5|600
1731481500000|2024-11-13 07:05:00|19725.5|19720.5|19738.5|19733.5|19744.5|19739.5|19725.5|19720.5|479
1731481800000|2024-11-13 07:10:00|19739|19734|19704.5|19699.5|19739|19734|19698|19693|779
1731482100000|2024-11-13 07:15:00|19702|19697|19723|19718|19724|19719|19699.5|19694.5|614
1731482400000|2024-11-13 07:20:00|19722|19717|19735|19730|19737.5|19732.5|19720|19715|580
1731482700000|2024-11-13 07:25:00|19735.5|19730.5|19769|19764|19788|19783|19732.5|19727.5|1306
1731483000000|2024-11-13 07:30:00|19768.5|19763.5|19752.5|19747.5|19772.5|19767.5|19732|19727|1160
1731483300000|2024-11-13 07:35:00|19753|19748|19791|19786|19796|19791|19753|19748|1047
1731483600000|2024-11-13 07:40:00|19789.5|19784.5|19809|19804|19825|19820|19786|19781|1307
1731483900000|2024-11-13 07:45:00|19808.5|19803.5|19807|19802|19814.5|19809.5|19792|19787|1052
1731484200000|2024-11-13 07:50:00|19806.5|19801.5|19808|19803|19818.5|19813.5|19785.5|19780.5|1025
1731484500000|2024-11-13 07:55:00|19807.5|19802.5|19807|19802|19816.5|19811.5|19798|19793|960
1731484800000|2024-11-13 08:00:00|19804.3|19799.3|19779.3|19774.3|19804.3|19799.3|19772.3|19767.3|1054
1731485100000|2024-11-13 08:05:00|19777.3|19772.3|19785.8|19780.8|19804.3|19799.3|19751.3|19746.3|1903
1731485400000|2024-11-13 08:10:00|19787.3|19782.3|19792.3|19787.3|19805.8|19800.8|19777.3|19772.3|897
1731485700000|2024-11-13 08:15:00|19791.8|19786.8|19786.3|19781.3|19795.8|19790.8|19779.8|19774.8|808
1731486000000|2024-11-13 08:20:00|19786.8|19781.8|19782.3|19777.3|19794.8|19789.8|19780.3|19775.3|326
1731486300000|2024-11-13 08:25:00|19781.8|19776.8|19777.8|19772.8|19789.8|19784.8|19765.3|19760.3|820
1731486600000|2024-11-13 08:30:00|19780.9|19750.9|19785.1|19755.1|19787.3|19757.3|19779|19749|2
1731486900000|2024-11-13 08:35:00|19784.8|19754.8|19789.1|19759.1|19791.7|19761.7|19784.3|19754.3|0
1731487200000|2024-11-13 08:40:00|19788.8|19758.8|19787.6|19757.6|19788.8|19758.8|19784.5|19754.5|0
1731487500000|2024-11-13 08:45:00|19787.8|19757.8|19793.8|19763.8|19794.4|19764.4|19787.8|19757.8|0
1731487800000|2024-11-13 08:50:00|19794.4|19764.4|19796|19766|19796.3|19766.3|19792.3|19762.3|0
1731488100000|2024-11-13 08:55:00|19796.3|19766.3|19801.5|19771.5|19802.3|19772.3|19796|19766|0
1731488400000|2024-11-13 09:00:00|19800.8|19770.8|19800|19770|19802.9|19772.9|19797.8|19767.8|0
1731488700000|2024-11-13 09:05:00|19800.5|19770.5|19804.6|19774.6|19806.5|19776.5|19800.5|19770.5|0
1731489000000|2024-11-13 09:10:00|19805.1|19775.1|19815.2|19785.2|19820.2|19790.2|19805.1|19775.1|0
1731489300000|2024-11-13 09:15:00|19814.9|19784.9|19838.3|19830.3|19842.8|19834.8|19770.3|19762.3|776
1731489600000|2024-11-13 09:20:00|19837.8|19829.8|19856.3|19848.3|19857.8|19849.8|19829.3|19821.3|409
1731489900000|2024-11-13 09:25:00|19855.8|19847.8|19865.8|19857.8|19871.3|19863.3|19849.3|19841.3|410
1731490200000|2024-11-13 09:30:00|19866.3|19858.3|19872.3|19864.3|19890.8|19882.8|19864.8|19856.8|408
1731490500000|2024-11-13 09:35:00|19873.3|19865.3|19888.8|19880.8|19890.3|19882.3|19871.8|19863.8|303
1731490800000|2024-11-13 09:40:00|19889.8|19881.8|19905.8|19897.8|19909.3|19901.3|19883.3|19875.3|293
1731491100000|2024-11-13 09:45:00|19905.3|19897.3|19929.3|19921.3|19942.8|19934.8|19903.3|19895.3|675
1731491400000|2024-11-13 09:50:00|19928.8|19920.8|19896.3|19888.3|19929.3|19921.3|19884.8|19876.8|342
1731491700000|2024-11-13 09:55:00|19895.8|19887.8|19876.3|19868.3|19895.8|19887.8|19869.8|19861.8|177
1731492000000|2024-11-13 10:00:00|19876.8|19868.8|19856.8|19848.8|19878.3|19870.3|19853.3|19845.3|220
1731492300000|2024-11-13 10:05:00|19857.3|19849.3|19860.3|19852.3|19865.8|19857.8|19854.8|19846.8|61
1731492600000|2024-11-13 10:10:00|19860.8|19852.8|19864.3|19856.3|19865.3|19857.3|19843.3|19835.3|91
1731492900000|2024-11-13 10:15:00|19863.8|19855.8|19864.8|19856.8|19874.3|19866.3|19855.8|19847.8|88
1731493200000|2024-11-13 10:20:00|19865.3|19857.3|19855.8|19847.8|19874.8|19866.8|19854.8|19846.8|62
1731493500000|2024-11-13 10:25:00|19856.3|19848.3|19852.3|19844.3|19860.8|19852.8|19851.8|19843.8|36
1731493800000|2024-11-13 10:30:00|19852.8|19844.8|19836.8|19828.8|19855.3|19847.3|19834.3|19826.3|92
1731494100000|2024-11-13 10:35:00|19836.3|19828.3|19836.8|19828.8|19841.3|19833.3|19827.8|19819.8|135
1731494400000|2024-11-13 10:40:00|19837.3|19829.3|19827.3|19819.3|19840.8|19832.8|19824.3|19816.3|97
1731494700000|2024-11-13 10:45:00|19827.8|19819.8|19826.3|19818.3|19829.8|19821.8|19815.3|19807.3|201
1731495000000|2024-11-13 10:50:00|19825.8|19817.8|19835.8|19827.8|19839.8|19831.8|19824.3|19816.3|25
1731495300000|2024-11-13 10:55:00|19836.3|19828.3|19827.3|19819.3|19836.3|19828.3|19823.8|19815.8|18
1731495600000|2024-11-13 11:00:00|19827.8|19819.8|19823.3|19815.3|19837.3|19829.3|19822.8|19814.8|31
1731495900000|2024-11-13 11:05:00|19823.8|19815.8|19811.8|19803.8|19825.3|19817.3|19810.3|19802.3|106
1731496200000|2024-11-13 11:10:00|19812.8|19804.8|19819.3|19811.3|19823.3|19815.3|19812.3|19804.3|55
1731496500000|2024-11-13 11:15:00|19818.8|19810.8|19817.8|19809.8|19819.3|19811.3|19808.8|19800.8|31
1731496800000|2024-11-13 11:20:00|19818.3|19810.3|19812.8|19804.8|19826.8|19818.8|19808.8|19800.8|25
1731497100000|2024-11-13 11:25:00|19812.3|19804.3|19811.3|19803.3|19820.3|19812.3|19808.3|19800.3|46
1731497400000|2024-11-13 11:30:00|19810.8|19802.8|19801.8|19793.8|19817.3|19809.3|19800.3|19792.3|47
1731497700000|2024-11-13 11:35:00|19802.3|19794.3|19799.3|19791.3|19804.8|19796.8|19793.8|19785.8|62
1731498000000|2024-11-13 11:40:00|19799.8|19791.8|19790.8|19782.8|19801.3|19793.3|19789.3|19781.3|29
1731498300000|2024-11-13 11:45:00|19790.3|19782.3|19795.8|19787.8|19805.8|19797.8|19790.3|19782.3|38
1731498600000|2024-11-13 11:50:00|19796.3|19788.3|19802.3|19794.3|19802.3|19794.3|19790.8|19782.8|33
1731498900000|2024-11-13 11:55:00|19801.8|19793.8|19808.3|19800.3|19813.3|19805.3|19795.8|19787.8|52
1731499200000|2024-11-13 12:00:00|19807.8|19799.8|19819.3|19811.3|19834.3|19826.3|19807.8|19799.8|139
1731499500000|2024-11-13 12:05:00|19818.8|19810.8|19803.8|19795.8|19824.8|19816.8|19803.8|19795.8|37
1731499800000|2024-11-13 12:10:00|19805.8|19797.8|19797.8|19789.8|19811.8|19803.8|19791.8|19783.8|74
1731500100000|2024-11-13 12:15:00|19798.3|19790.3|19782.3|19774.3|19799.3|19791.3|19780.3|19772.3|87
1731500400000|2024-11-13 12:20:00|19782.8|19774.8|19790.3|19782.3|19796.8|19788.8|19782.3|19774.3|35
1731500700000|2024-11-13 12:25:00|19790.8|19782.8|19787.8|19779.8|19795.3|19787.3|19786.8|19778.8|46
1731501000000|2024-11-13 12:30:00|19787.3|19779.3|19797.3|19789.3|19797.8|19789.8|19771.3|19763.3|116
1731501300000|2024-11-13 12:35:00|19797.8|19789.8|19787.3|19779.3|19811.8|19803.8|19785.8|19777.8|69
1731501600000|2024-11-13 12:40:00|19788.3|19780.3|19788.3|19780.3|19793.3|19785.3|19786.3|19778.3|23
1731501900000|2024-11-13 12:45:00|19788.8|19780.8|19777.3|19769.3|19790.3|19782.3|19772.3|19764.3|55
1731502200000|2024-11-13 12:50:00|19776.3|19768.3|19786.3|19778.3|19799.8|19791.8|19775.8|19767.8|105
1731502500000|2024-11-13 12:55:00|19785.3|19777.3|19764.8|19756.8|19786.3|19778.3|19764.3|19756.3|111
1731502800000|2024-11-13 13:00:00|19765.8|19757.8|19755.3|19747.3|19771.8|19763.8|19749.8|19741.8|211
1731503100000|2024-11-13 13:05:00|19754.8|19746.8|19754.8|19746.8|19767.8|19759.8|19750.3|19742.3|110
1731503400000|2024-11-13 13:10:00|19753.8|19745.8|19739.3|19731.3|19756.8|19748.8|19736.3|19728.3|140
1731503700000|2024-11-13 13:15:00|19739.8|19731.8|19746.3|19738.3|19753.3|19745.3|19738.8|19730.8|98
1731504000000|2024-11-13 13:20:00|19746.8|19738.8|19732.3|19724.3|19750.8|19742.8|19729.8|19721.8|126
1731504300000|2024-11-13 13:25:00|19732.8|19724.8|19737.3|19729.3|19743.8|19735.8|19721.8|19713.8|93
1731504600000|2024-11-13 13:30:00|19742.8|19734.8|19782.8|19774.8|19816.3|19808.3|19735.8|19727.8|663
1731504900000|2024-11-13 13:35:00|19783.3|19775.3|19783.8|19775.8|19803.3|19795.3|19780.3|19772.3|163
1731505200000|2024-11-13 13:40:00|19783.3|19775.3|19806.8|19798.8|19826.3|19818.3|19780.8|19772.8|297
1731505500000|2024-11-13 13:45:00|19806.3|19798.3|19774.3|19766.3|19814.8|19806.8|19771.8|19763.8|148
1731505800000|2024-11-13 13:50:00|19773.8|19765.8|19786.3|19778.3|19789.8|19781.8|19770.3|19762.3|90
1731506100000|2024-11-13 13:55:00|19785.8|19777.8|19781.3|19773.3|19791.3|19783.3|19778.3|19770.3|54
1731506400000|2024-11-13 14:00:00|19781.8|19773.8|19762.8|19754.8|19783.8|19775.8|19756.8|19748.8|72
1731506700000|2024-11-13 14:05:00|19762.3|19754.3|19759.8|19751.8|19783.3|19775.3|19759.3|19751.3|113
1731507000000|2024-11-13 14:10:00|19760.8|19752.8|19760.3|19752.3|19766.3|19758.3|19751.8|19743.8|69
1731507300000|2024-11-13 14:15:00|19760.8|19752.8|19740.8|19732.8|19762.3|19754.3|19740.3|19732.3|61
1731507600000|2024-11-13 14:20:00|19738.8|19730.8|19734.3|19726.3|19741.3|19733.3|19724.3|19716.3|156
1731507900000|2024-11-13 14:25:00|19734.8|19726.8|19727.8|19719.8|19737.3|19729.3|19716.3|19708.3|154
1731508200000|2024-11-13 14:30:00|19728.8|19720.8|19683.8|19675.8|19747.3|19739.3|19683.3|19675.3|801
1731508500000|2024-11-13 14:35:00|19682.3|19674.3|19643.3|19635.3|19695.3|19687.3|19642.8|19634.8|749
1731508800000|2024-11-13 14:40:00|19642.8|19634.8|19670.8|19662.8|19682.3|19674.3|19634.3|19626.3|356
1731509100000|2024-11-13 14:45:00|19671.3|19663.3|19638.8|19630.8|19671.3|19663.3|19626.3|19618.3|274
1731509400000|2024-11-13 14:50:00|19639.3|19631.3|19590.8|19582.8|19640.8|19632.8|19583.8|19575.8|737
1731509700000|2024-11-13 14:55:00|19589.3|19581.3|19593.3|19585.3|19608.3|19600.3|19584.3|19576.3|375
1731510000000|2024-11-13 15:00:00|19592.3|19584.3|19593.8|19585.8|19611.3|19603.3|19585.8|19577.8|262
1731510300000|2024-11-13 15:05:00|19593.3|19585.3|19602.8|19594.8|19602.8|19594.8|19560.3|19552.3|499
1731510600000|2024-11-13 15:10:00|19601.8|19593.8|19610.3|19602.3|19625.3|19617.3|19595.3|19587.3|199
1731510900000|2024-11-13 15:15:00|19610.8|19602.8|19609.8|19601.8|19629.8|19621.8|19604.8|19596.8|146
1731511200000|2024-11-13 15:20:00|19610.3|19602.3|19619.3|19611.3|19620.8|19612.8|19598.3|19590.3|152
1731511500000|2024-11-13 15:25:00|19618.8|19610.8|19601.8|19593.8|19631.3|19623.3|19601.3|19593.3|178
1731511800000|2024-11-13 15:30:00|19602.3|19594.3|19625.3|19617.3|19643.8|19635.8|19600.3|19592.3|230
1731512100000|2024-11-13 15:35:00|19625.8|19617.8|19622.3|19614.3|19640.8|19632.8|19616.8|19608.8|141
1731512400000|2024-11-13 15:40:00|19621.8|19613.8|19639.8|19631.8|19643.3|19635.3|19597.8|19589.8|275
1731512700000|2024-11-13 15:45:00|19640.3|19632.3|19621.3|19613.3|19645.3|19637.3|19614.8|19606.8|146
1731513000000|2024-11-13 15:50:00|19620.8|19612.8|19615.3|19607.3|19626.8|19618.8|19606.3|19598.3|131
1731513300000|2024-11-13 15:55:00|19614.8|19606.8|19621.3|19613.3|19626.8|19618.8|19613.3|19605.3|104
1731513600000|2024-11-13 16:00:00|19620.8|19612.8|19611.8|19603.8|19628.3|19620.3|19608.3|19600.3|227
1731513900000|2024-11-13 16:05:00|19612.3|19604.3|19629.3|19621.3|19632.8|19624.8|19601.8|19593.8|227
1731514200000|2024-11-13 16:10:00|19628.8|19620.8|19628.8|19620.8|19635.3|19627.3|19621.3|19613.3|136
1731514500000|2024-11-13 16:15:00|19626.8|19618.8|19608.3|19600.3|19629.8|19621.8|19601.3|19593.3|181
1731514800000|2024-11-13 16:20:00|19607.8|19599.8|19598.3|19590.3|19611.3|19603.3|19595.3|19587.3|142
1731515100000|2024-11-13 16:25:00|19598.8|19590.8|19596.8|19588.8|19607.8|19599.8|19590.8|19582.8|118
1731515400000|2024-11-13 16:30:00|19598.3|19590.3|19620.8|19612.8|19625.3|19617.3|19591.3|19583.3|91
1731515700000|2024-11-13 16:35:00|19621.3|19613.3|19605.3|19597.3|19625.8|19617.8|19604.3|19596.3|78
1731516000000|2024-11-13 16:40:00|19604.8|19596.8|19589.3|19581.3|19605.8|19597.8|19583.3|19575.3|89
1731516300000|2024-11-13 16:45:00|19589.8|19581.8|19607.3|19599.3|19608.8|19600.8|19589.8|19581.8|76
1731516600000|2024-11-13 16:50:00|19607.8|19599.8|19601.3|19593.3|19609.3|19601.3|19595.3|19587.3|44
1731516900000|2024-11-13 16:55:00|19600.8|19592.8|19601.8|19593.8|19604.3|19596.3|19593.3|19585.3|83
1731517200000|2024-11-13 17:00:00|19602.3|19594.3|19590.3|19582.3|19603.8|19595.8|19590.3|19582.3|65
1731517500000|2024-11-13 17:05:00|19590.8|19582.8|19603.3|19595.3|19612.3|19604.3|19590.8|19582.8|64
1731517800000|2024-11-13 17:10:00|19605.3|19597.3|19618.3|19610.3|19618.3|19610.3|19603.8|19595.8|116
1731518100000|2024-11-13 17:15:00|19617.8|19609.8|19599.3|19591.3|19621.3|19613.3|19598.8|19590.8|132
1731518400000|2024-11-13 17:20:00|19599.8|19591.8|19584.3|19576.3|19600.8|19592.8|19583.3|19575.3|122
1731518700000|2024-11-13 17:25:00|19584.8|19576.8|19578.8|19570.8|19586.8|19578.8|19574.3|19566.3|79
1731519000000|2024-11-13 17:30:00|19580.3|19572.3|19592.3|19584.3|19593.3|19585.3|19570.8|19562.8|179
1731519300000|2024-11-13 17:35:00|19592.8|19584.8|19605.8|19597.8|19610.8|19602.8|19590.3|19582.3|133
1731519600000|2024-11-13 17:40:00|19606.3|19598.3|19601.3|19593.3|19609.3|19601.3|19598.3|19590.3|45
1731519900000|2024-11-13 17:45:00|19602.3|19594.3|19605.8|19597.8|19617.3|19609.3|19601.8|19593.8|66
1731520200000|2024-11-13 17:50:00|19606.3|19598.3|19602.8|19594.8|19611.8|19603.8|19596.3|19588.3|75
1731520500000|2024-11-13 17:55:00|19603.3|19595.3|19588.8|19580.8|19603.3|19595.3|19588.8|19580.8|55
1731520800000|2024-11-13 18:00:00|19589.3|19581.3|19592.3|19584.3|19595.3|19587.3|19587.3|19579.3|71
1731521100000|2024-11-13 18:05:00|19589.8|19581.8|19584.8|19576.8|19592.3|19584.3|19575.3|19567.3|158
1731521400000|2024-11-13 18:10:00|19583.8|19575.8|19592.3|19584.3|19594.3|19586.3|19580.8|19572.8|269
1731521700000|2024-11-13 18:15:00|19591.8|19583.8|19579.8|19571.8|19592.8|19584.8|19576.8|19568.8|201
1731522000000|2024-11-13 18:20:00|19579.3|19571.3|19573.8|19565.8|19580.8|19572.8|19571.8|19563.8|138
1731522300000|2024-11-13 18:25:00|19574.3|19566.3|19565.8|19557.8|19574.8|19566.8|19565.3|19557.3|165
1731522600000|2024-11-13 18:30:00|19565.3|19557.3|19569.8|19561.8|19569.8|19561.8|19560.8|19552.8|90
1731522900000|2024-11-13 18:35:00|19570.3|19562.3|19563.3|19555.3|19573.8|19565.8|19559.3|19551.3|100
1731523200000|2024-11-13 18:40:00|19563.8|19555.8|19563.3|19555.3|19563.8|19555.8|19553.3|19545.3|183
1731523500000|2024-11-13 18:45:00|19562.3|19554.3|19564.8|19556.8|19572.3|19564.3|19561.8|19553.8|135
1731523800000|2024-11-13 18:50:00|19565.8|19557.8|19576.8|19568.8|19577.8|19569.8|19558.8|19550.8|141
1731524100000|2024-11-13 18:55:00|19577.8|19569.8|19588.9|19558.9|19588.9|19573.8|19573.8|19558.9|156
1731524400000|2024-11-13 19:00:00|19588.8|19558.8|19585.6|19555.6|19588.9|19558.9|19584.9|19554.9|0
1731524700000|2024-11-13 19:05:00|19585.5|19555.5|19581.7|19551.7|19586.1|19556.1|19579.6|19549.6|0
1731525000000|2024-11-13 19:10:00|19581.4|19551.4|19584.2|19554.2|19587.8|19557.8|19580.9|19550.9|0
1731525300000|2024-11-13 19:15:00|19584.1|19554.1|19576.8|19546.8|19584.7|19554.7|19575.8|19545.8|0
1731525600000|2024-11-13 19:20:00|19576.7|19546.7|19568.4|19538.4|19576.8|19546.8|19562|19532|0
1731525900000|2024-11-13 19:25:00|19568.3|19538.3|19563.1|19533.1|19568.7|19538.7|19561.2|19531.2|0
1731526200000|2024-11-13 19:30:00|19563|19533|19569.8|19539.8|19570.4|19540.4|19558|19528|0
1731526500000|2024-11-13 19:35:00|19569.7|19539.7|19561.5|19531.5|19569.7|19539.7|19560.9|19530.9|0
1731526800000|2024-11-13 19:40:00|19561.3|19531.3|19560.6|19530.6|19562.7|19532.7|19560.3|19530.3|0
1731527100000|2024-11-13 19:45:00|19560.4|19530.4|19565.9|19535.9|19566.5|19536.5|19559.4|19529.4|0
1731527400000|2024-11-13 19:50:00|19565.7|19535.7|19553.9|19523.9|19565.9|19535.9|19553.9|19523.9|0
1731527700000|2024-11-13 19:55:00|19553.7|19523.7|19507.3|19477.3|19553.8|19523.8|19487|19457|0
1731528000000|2024-11-13 20:00:00|19507|19477|19506.4|19476.4|19512.3|19482.3|19504.5|19474.5|0
1731528300000|2024-11-13 20:05:00|19506.3|19476.3|19539.1|19509.1|19539.2|19509.2|19506.1|19476.1|0
1731528600000|2024-11-13 20:10:00|19539|19509|19542.5|19512.5|19542.9|19512.9|19532.9|19502.9|0
1731528900000|2024-11-13 20:15:00|19542.7|19512.7|19550.1|19520.1|19550.7|19520.7|19542.5|19512.5|0
1731529200000|2024-11-13 20:20:00|19550.3|19520.3|19554.8|19524.8|19557.3|19527.3|19549.7|19519.7|0
1731529500000|2024-11-13 20:25:00|19554.7|19524.7|19553|19523|19556|19526|19552.7|19522.7|0
1731529800000|2024-11-13 20:30:00|19553.1|19523.1|19548.7|19518.7|19553.5|19523.5|19545.7|19515.7|0
1731530100000|2024-11-13 20:35:00|19548.8|19518.8|19559.1|19529.1|19561.4|19531.4|19548.7|19518.7|0
1731530400000|2024-11-13 20:40:00|19559.2|19529.2|19563.7|19533.7|19567.6|19537.6|19558.8|19528.8|0
1731530700000|2024-11-13 20:45:00|19563.8|19533.8|19554.7|19524.7|19564.6|19534.6|19551.3|19521.3|0
1731531000000|2024-11-13 20:50:00|19553.2|19523.2|19551|19521|19555.7|19525.7|19546.3|19516.3|0
1731531300000|2024-11-13 20:55:00|19550.8|19520.8|19557.3|19527.3|19570.8|19540.8|19547.8|19517.8|0
1731531600000|2024-11-13 21:00:00|19556.7|19526.7|19559.2|19529.2|19559.2|19529.2|19551.1|19521.1|0
1731531900000|2024-11-13 21:05:00|19558.6|19528.6|19565.9|19535.9|19566.7|19536.7|19558.6|19528.6|0
1731532200000|2024-11-13 21:10:00|19566.1|19536.1|19566.9|19536.9|19569.1|19539.1|19566.1|19536.1|0
1731532500000|2024-11-13 21:15:00|19566.6|19536.6|19566.6|19536.6|19568|19538|19564.6|19534.6|0
1731532800000|2024-11-13 21:20:00|19567.1|19537.1|19569.6|19539.6|19569.6|19539.6|19566.6|19536.6|0
1731533100000|2024-11-13 21:25:00|19569.3|19539.3|19569.6|19539.6|19571.3|19541.3|19567.4|19537.4|0
1731533400000|2024-11-13 21:30:00|19569.9|19539.9|19572.7|19542.7|19573.8|19543.8|19569.9|19539.9|0
1731533700000|2024-11-13 21:35:00|19573|19543|19574.5|19544.5|19575.5|19545.5|19572.2|19542.2|0
1731534000000|2024-11-13 21:40:00|19574.2|19544.2|19576|19546|19576.4|19546.4|19572.8|19542.8|0
1731534300000|2024-11-13 21:45:00|19575.5|19545.5|19571.1|19541.1|19575.7|19545.7|19571.1|19541.1|0
1731534600000|2024-11-13 21:50:00|19570.8|19540.8|19571.9|19541.9|19572.4|19542.4|19569.4|19539.4|0
1731534900000|2024-11-13 21:55:00|19571.4|19541.4|19568.4|19538.4|19571.9|19541.9|19565.1|19535.1|0
1731535200000|2024-11-13 22:00:00|19567.8|19537.8|19568|19538|19568.7|19538.7|19567.7|19537.7|0
1731535500000|2024-11-13 22:05:00|19568.1|19538.1|19567.5|19537.5|19568.1|19538.1|19566.8|19536.8|0
1731535800000|2024-11-13 22:10:00|19567.2|19537.2|19566.5|19536.5|19567.2|19537.2|19565.8|19535.8|0
1731536100000|2024-11-13 22:15:00|19566.7|19536.7|19567|19537|19567.4|19537.4|19566.2|19536.2|0
1731536400000|2024-11-13 22:20:00|19566.6|19536.6|19573.6|19543.6|19573.7|19543.7|19566.5|19536.5|0
1731536700000|2024-11-13 22:25:00|19573.9|19543.9|19574.7|19544.7|19574.7|19544.7|19573.9|19543.9|0
1731537000000|2024-11-13 22:30:00|19574.8|19544.8|19575|19545|19575|19545|19574.6|19544.6|0
1731537300000|2024-11-13 22:35:00|19574.1|19544.1|19573.3|19543.3|19574.1|19544.1|19573.1|19543.1|0
1731537600000|2024-11-13 22:40:00|19573.5|19543.5|19572.6|19542.6|19573.8|19543.8|19572.5|19542.5|0
1731537900000|2024-11-13 22:45:00|19572.5|19542.5|19573.3|19543.3|19573.3|19543.3|19572.5|19542.5|0
1731538200000|2024-11-13 22:50:00|19573.5|19543.5|19577|19547|19577.3|19547.3|19573.3|19543.3|0
1731538500000|2024-11-13 22:55:00|19576.8|19546.8|19577|19547|19577.8|19547.8|19576.7|19546.7|0
1731538800000|2024-11-13 23:00:00|19579.6|19549.6|19573.9|19543.9|19579.9|19549.9|19572.8|19542.8|0
1731539100000|2024-11-13 23:05:00|19574.2|19544.2|19575.1|19545.1|19578.2|19548.2|19574.2|19544.2|0
1731539400000|2024-11-13 23:10:00|19575.6|19545.6|19574.2|19544.2|19576.2|19546.2|19572.2|19542.2|0
1731539700000|2024-11-13 23:15:00|19574.7|19544.7|19575.4|19545.4|19576.4|19546.4|19573.6|19543.6|0
1731540000000|2024-11-13 23:20:00|19575.7|19545.7|19581|19551|19581|19551|19575.7|19545.7|0
1731540300000|2024-11-13 23:25:00|19581.2|19551.2|19582.1|19552.1|19582.1|19552.1|19580.2|19550.2|0
1731540600000|2024-11-13 23:30:00|19581.6|19551.6|19582|19552|19582.3|19552.3|19579.9|19549.9|0
1731540900000|2024-11-13 23:35:00|19581.8|19551.8|19590.1|19560.1|19590.4|19560.4|19581.2|19551.2|0
1731541200000|2024-11-13 23:40:00|19589.9|19559.9|19589.6|19559.6|19590.7|19560.7|19588.4|19558.4|0
1731541500000|2024-11-13 23:45:00|19589.4|19559.4|19594.7|19564.7|19595.1|19565.1|19586.8|19556.8|0
1731541800000|2024-11-13 23:50:00|19595|19565|19594.5|19564.5|19595.6|19565.6|19593.1|19563.1|0
1731542100000|2024-11-13 23:55:00|19594.7|19564.7|19601|19571|19601|19571|19593|19563|0
1731542400000|2024-11-14 00:00:00|19601.5|19571.5|19599.8|19569.8|19603.6|19573.6|19599.2|19569.2|0
1731542700000|2024-11-14 00:05:00|19599.3|19569.3|19591.3|19561.3|19599.3|19569.3|19590.7|19560.7|0
1731543000000|2024-11-14 00:10:00|19591.6|19561.6|19588.9|19558.9|19593.7|19563.7|19588.3|19558.3|0
1731543300000|2024-11-14 00:15:00|19589.4|19559.4|19584.7|19554.7|19593.7|19563.7|19583.6|19553.6|0
1731543600000|2024-11-14 00:20:00|19584.4|19554.4|19589.7|19559.7|19589.7|19559.7|19582.2|19552.2|0
1731543900000|2024-11-14 00:25:00|19589.2|19559.2|19592.7|19562.7|19592.7|19562.7|19588.3|19558.3|0
1731544200000|2024-11-14 00:30:00|19592.6|19562.6|19590.7|19560.7|19593.2|19563.2|19590.1|19560.1|0
1731544500000|2024-11-14 00:35:00|19590.5|19560.5|19590.7|19560.7|19591.1|19561.1|19588.4|19558.4|0
1731544800000|2024-11-14 00:40:00|19590.9|19560.9|19598.3|19568.3|19598.6|19568.6|19590.7|19560.7|0
1731545100000|2024-11-14 00:45:00|19598.1|19568.1|19622.4|19592.4|19625.6|19595.6|19597.8|19567.8|0
1731545400000|2024-11-14 00:50:00|19621.9|19591.9|19615.8|19585.8|19622.1|19592.1|19615|19585|0
1731545700000|2024-11-14 00:55:00|19615.6|19585.6|19615.7|19585.7|19616.6|19586.6|19614.6|19584.6|0
1731546000000|2024-11-14 01:00:00|19615.1|19585.1|19608.7|19578.7|19615.1|19585.1|19606.3|19576.3|0
1731546300000|2024-11-14 01:05:00|19609.2|19579.2|19603.5|19573.5|19609.7|19579.7|19602.2|19572.2|0
1731546600000|2024-11-14 01:10:00|19603.8|19573.8|19604.2|19574.2|19605.3|19575.3|19602.4|19572.4|0
1731546900000|2024-11-14 01:15:00|19603.3|19573.3|19607|19602|19627.5|19622.5|19568|19563|1496
1731547200000|2024-11-14 01:20:00|19610|19605|19582.5|19577.5|19618|19613|19577.5|19572.5|965
1731547500000|2024-11-14 01:25:00|19581|19576|19568|19563|19590|19585|19557.5|19552.5|719
1731547800000|2024-11-14 01:30:00|19579.5|19574.5|19690|19685|19706|19701|19564.5|19559.5|4668
1731548100000|2024-11-14 01:35:00|19689.5|19684.5|19728|19723|19765|19760|19666|19661|3791
1731548400000|2024-11-14 01:40:00|19727.5|19722.5|19771|19766|19803.5|19798.5|19715.5|19710.5|2919
1731548700000|2024-11-14 01:45:00|19772|19767|19822|19817|19831|19826|19755|19750|2715
1731549000000|2024-11-14 01:50:00|19821.5|19816.5|19788.5|19783.5|19828|19823|19779.5|19774.5|2043
1731549300000|2024-11-14 01:55:00|19789|19784|19763|19758|19803.5|19798.5|19749.5|19744.5|1305
1731549600000|2024-11-14 02:00:00|19763.5|19758.5|19690|19685|19765.5|19760.5|19675.5|19670.5|2711
1731549900000|2024-11-14 02:05:00|19689.5|19684.5|19653|19648|19708.5|19703.5|19648|19643|1959
1731550200000|2024-11-14 02:10:00|19652.5|19647.5|19667.5|19662.5|19672.5|19667.5|19629|19624|1675
1731550500000|2024-11-14 02:15:00|19668|19663|19667|19662|19686.5|19681.5|19639.5|19634.5|1511
1731550800000|2024-11-14 02:20:00|19666.5|19661.5|19633.5|19628.5|19689|19684|19621|19616|1371
1731551100000|2024-11-14 02:25:00|19634|19629|19665.5|19660.5|19671.5|19666.5|19622.5|19617.5|1164
1731551400000|2024-11-14 02:30:00|19666|19661|19691|19686|19707.5|19702.5|19658|19653|1341
1731551700000|2024-11-14 02:35:00|19690.5|19685.5|19677|19672|19705.5|19700.5|19662|19657|1431
1731552000000|2024-11-14 02:40:00|19677.5|19672.5|19645.5|19640.5|19679.5|19674.5|19641|19636|925
1731552300000|2024-11-14 02:45:00|19646.5|19641.5|19598.5|19593.5|19646.5|19641.5|19586.5|19581.5|1410
1731552600000|2024-11-14 02:50:00|19599|19594|19599.5|19594.5|19611|19606|19584|19579|1092
1731552900000|2024-11-14 02:55:00|19599|19594|19619|19614|19624|19619|19584|19579|966
1731553200000|2024-11-14 03:00:00|19619.5|19614.5|19637.5|19632.5|19650|19645|19613.5|19608.5|997
1731553500000|2024-11-14 03:05:00|19638|19633|19670.5|19665.5|19673|19668|19625|19620|988
1731553800000|2024-11-14 03:10:00|19671|19666|19713.5|19708.5|19723|19718|19663.5|19658.5|1495
1731554100000|2024-11-14 03:15:00|19714|19709|19658.5|19653.5|19719|19714|19658.5|19653.5|978
1731554400000|2024-11-14 03:20:00|19659.5|19654.5|19688|19683|19688|19683|19652|19647|735
1731554700000|2024-11-14 03:25:00|19688.5|19683.5|19665.5|19660.5|19701.5|19696.5|19664|19659|668
1731555000000|2024-11-14 03:30:00|19665|19660|19643|19638|19668|19663|19641|19636|648
1731555300000|2024-11-14 03:35:00|19643.5|19638.5|19641|19636|19646.5|19641.5|19628.5|19623.5|575
1731555600000|2024-11-14 03:40:00|19640.5|19635.5|19602.5|19597.5|19640.5|19635.5|19600|19595|901
1731555900000|2024-11-14 03:45:00|19602|19597|19626.5|19621.5|19635|19630|19599|19594|484
1731556200000|2024-11-14 03:50:00|19627|19622|19619|19614|19633.5|19628.5|19612|19607|431
1731556500000|2024-11-14 03:55:00|19618.5|19613.5|19626|19621|19628.5|19623.5|19615|19610|254
1731556800000|2024-11-14 04:00:00|19635.8|19605.8|19634.4|19604.4|19635.8|19605.8|19632.5|19602.5|0
1731557100000|2024-11-14 04:05:00|19634.9|19604.9|19639.3|19609.3|19639.3|19609.3|19634.4|19604.4|0
1731557400000|2024-11-14 04:10:00|19639.6|19609.6|19640.1|19610.1|19640.6|19610.6|19638.3|19608.3|0
1731557700000|2024-11-14 04:15:00|19639.5|19609.5|19643.9|19613.9|19644.6|19614.6|19639.5|19609.5|0
1731558000000|2024-11-14 04:20:00|19643.8|19613.8|19641.4|19611.4|19644.8|19614.8|19640.9|19610.9|0
1731558300000|2024-11-14 04:25:00|19641.7|19611.7|19643.8|19613.8|19644.3|19614.3|19641.1|19611.1|0
1731558600000|2024-11-14 04:30:00|19643.6|19613.6|19643.1|19613.1|19644.5|19614.5|19642.5|19612.5|0
1731558900000|2024-11-14 04:35:00|19643|19613|19642.5|19612.5|19644|19614|19642.3|19612.3|0
1731559200000|2024-11-14 04:40:00|19642.6|19612.6|19641.8|19611.8|19642.6|19612.6|19641.3|19611.3|0
1731559500000|2024-11-14 04:45:00|19641.5|19611.5|19643.9|19613.9|19645.7|19615.7|19640.4|19610.4|0
1731559800000|2024-11-14 04:50:00|19644.1|19614.1|19645.9|19615.9|19646.6|19616.6|19644.1|19614.1|0
1731560100000|2024-11-14 04:55:00|19645.7|19615.7|19644.2|19614.2|19646.6|19616.6|19644.2|19614.2|25
1731560400000|2024-11-14 05:00:00|19645.7|19615.7|19592.5|19587.5|19649.5|19644.5|19591.5|19586.5|1289
1731560700000|2024-11-14 05:05:00|19594|19589|19534|19529|19606.5|19601.5|19526|19521|2414
1731561000000|2024-11-14 05:10:00|19534.5|19529.5|19504.5|19499.5|19535.5|19530.5|19487.5|19482.5|2422
1731561300000|2024-11-14 05:15:00|19504|19499|19495.5|19490.5|19527.5|19522.5|19495|19490|1167
1731561600000|2024-11-14 05:20:00|19496|19491|19537.5|19532.5|19547.5|19542.5|19494.5|19489.5|1070
1731561900000|2024-11-14 05:25:00|19537|19532|19530|19525|19541.5|19536.5|19514.5|19509.5|875
1731562200000|2024-11-14 05:30:00|19529.5|19524.5|19525|19520|19540.5|19535.5|19500|19495|1133
1731562500000|2024-11-14 05:35:00|19524.5|19519.5|19527.5|19522.5|19536.5|19531.5|19508|19503|816
1731562800000|2024-11-14 05:40:00|19527|19522|19527|19522|19537|19532|19514|19509|590
1731563100000|2024-11-14 05:45:00|19524.5|19519.5|19543|19538|19563|19558|19521.5|19516.5|842
1731563400000|2024-11-14 05:50:00|19542.5|19537.5|19498.5|19493.5|19546.5|19541.5|19498.5|19493.5|722
1731563700000|2024-11-14 05:55:00|19497.5|19492.5|19514.5|19509.5|19521.5|19516.5|19493.5|19488.5|820
1731564000000|2024-11-14 06:00:00|19513.5|19508.5|19484.5|19479.5|19515.5|19510.5|19483|19478|1059
1731564300000|2024-11-14 06:05:00|19484|19479|19488.5|19483.5|19493.5|19488.5|19456.5|19451.5|1653
1731564600000|2024-11-14 06:10:00|19488|19483|19474|19469|19503|19498|19472|19467|1045
1731564900000|2024-11-14 06:15:00|19474.5|19469.5|19449|19444|19496.5|19491.5|19448|19443|1017
1731565200000|2024-11-14 06:20:00|19450.5|19445.5|19445|19440|19472.5|19467.5|19438|19433|1395
1731565500000|2024-11-14 06:25:00|19444.5|19439.5|19446.5|19441.5|19449.5|19444.5|19414.5|19409.5|1788
1731565800000|2024-11-14 06:30:00|19448.5|19443.5|19441.5|19436.5|19458.5|19453.5|19431|19426|1086
1731566100000|2024-11-14 06:35:00|19442|19437|19419.5|19414.5|19444.5|19439.5|19411|19406|877
1731566400000|2024-11-14 06:40:00|19419|19414|19407|19402|19432.5|19427.5|19393|19388|1197
1731566700000|2024-11-14 06:45:00|19406.5|19401.5|19385.5|19380.5|19426.5|19421.5|19384.5|19379.5|1173
1731567000000|2024-11-14 06:50:00|19385|19380|19383.5|19378.5|19396|19391|19364|19359|1367
1731567300000|2024-11-14 06:55:00|19384.5|19379.5|19404|19399|19405.5|19400.5|19382.5|19377.5|796
1731567600000|2024-11-14 07:00:00|19403|19398|19417.5|19412.5|19432|19427|19401|19396|1111
1731567900000|2024-11-14 07:05:00|19418|19413|19408.5|19403.5|19420|19415|19388|19383|956
1731568200000|2024-11-14 07:10:00|19407.5|19402.5|19371|19366|19407.5|19402.5|19367|19362|866
1731568500000|2024-11-14 07:15:00|19371.5|19366.5|19415.5|19410.5|19421|19416|19370.5|19365.5|1427
1731568800000|2024-11-14 07:20:00|19416|19411|19412.5|19407.5|19420.5|19415.5|19401.5|19396.5|945
1731569100000|2024-11-14 07:25:00|19412|19407|19414|19409|19418.5|19413.5|19401|19396|801
1731569400000|2024-11-14 07:30:00|19413.5|19408.5|19400|19395|19425|19420|19398|19393|1055
1731569700000|2024-11-14 07:35:00|19401|19396|19406|19401|19416.5|19411.5|19399.5|19394.5|876
1731570000000|2024-11-14 07:40:00|19407|19402|19409.5|19404.5|19418|19413|19401|19396|779
1731570300000|2024-11-14 07:45:00|19410|19405|19422|19417|19424|19419|19407|19402|1168
1731570600000|2024-11-14 07:50:00|19422.5|19417.5|19405|19400|19436|19431|19401.5|19396.5|1678
1731570900000|2024-11-14 07:55:00|19405.5|19400.5|19394.5|19389.5|19421.5|19416.5|19393.5|19388.5|1576
1731571200000|2024-11-14 08:00:00|19393|19388|19387.5|19382.5|19413.5|19408.5|19376|19371|1536
1731571500000|2024-11-14 08:05:00|19388|19383|19408.5|19403.5|19410.5|19405.5|19379.5|19374.5|1813
1731571800000|2024-11-14 08:10:00|19409.5|19404.5|19378|19373|19417.5|19412.5|19375.5|19370.5|2074
1731572100000|2024-11-14 08:15:00|19378.5|19373.5|19395.5|19390.5|19412|19407|19378.5|19373.5|1424
1731572400000|2024-11-14 08:20:00|19396|19391|19393.5|19388.5|19403|19398|19385.5|19380.5|471
1731572700000|2024-11-14 08:25:00|19393|19388|19417.5|19412.5|19424|19419|19393|19388|1357
1731573000000|2024-11-14 08:30:00|19426.3|19396.3|19426.3|19396.3|19428.5|19398.5|19425.5|19395.5|456
1731573300000|2024-11-14 08:35:00|19426|19396|19431.4|19401.4|19434.3|19404.3|19425.5|19395.5|0
1731573600000|2024-11-14 08:40:00|19431.1|19401.1|19431.3|19401.3|19433|19403|19426.3|19396.3|0
1731573900000|2024-11-14 08:45:00|19431|19401|19432.1|19402.1|19438.1|19408.1|19428.1|19398.1|0
1731574200000|2024-11-14 08:50:00|19432.3|19402.3|19439.5|19409.5|19439.7|19409.7|19432.3|19402.3|0
1731574500000|2024-11-14 08:55:00|19440.1|19410.1|19444|19414|19444.5|19414.5|19435.3|19405.3|0
1731574800000|2024-11-14 09:00:00|19443.5|19413.5|19452.6|19422.6|19453.9|19423.9|19443.5|19413.5|0
1731575100000|2024-11-14 09:05:00|19452.1|19422.1|19453.8|19423.8|19454.8|19424.8|19450.5|19420.5|0
1731575400000|2024-11-14 09:10:00|19453.5|19423.5|19457.5|19427.5|19462|19432|19450.5|19420.5|0
1731575700000|2024-11-14 09:15:00|19457.7|19427.7|19445.5|19437.5|19458|19445|19426|19418|344
1731576000000|2024-11-14 09:20:00|19446|19438|19449.5|19441.5|19455.5|19447.5|19440.5|19432.5|207
1731576300000|2024-11-14 09:25:00|19449|19441|19446.5|19438.5|19453.5|19445.5|19442.5|19434.5|119
1731576600000|2024-11-14 09:30:00|19447|19439|19447|19439|19460|19452|19441.5|19433.5|273
1731576900000|2024-11-14 09:35:00|19446.5|19438.5|19445|19437|19455.5|19447.5|19436|19428|135
1731577200000|2024-11-14 09:40:00|19445.5|19437.5|19442.5|19434.5|19454.5|19446.5|19441|19433|74
1731577500000|2024-11-14 09:45:00|19443|19435|19436.5|19428.5|19450|19442|19431.5|19423.5|177
1731577800000|2024-11-14 09:50:00|19436|19428|19417.5|19409.5|19437.5|19429.5|19412.5|19404.5|184
1731578100000|2024-11-14 09:55:00|19418|19410|19413|19405|19429.5|19421.5|19412.5|19404.5|102
1731578400000|2024-11-14 10:00:00|19412.5|19404.5|19421|19413|19429.5|19421.5|19404|19396|155
1731578700000|2024-11-14 10:05:00|19421.5|19413.5|19423|19415|19429.5|19421.5|19413.5|19405.5|150
1731579000000|2024-11-14 10:10:00|19425|19417|19432|19424|19438|19430|19416.5|19408.5|187
1731579300000|2024-11-14 10:15:00|19431.5|19423.5|19440.5|19432.5|19447|19439|19431.5|19423.5|183
1731579600000|2024-11-14 10:20:00|19440|19432|19409|19401|19440.5|19432.5|19405.5|19397.5|100
1731579900000|2024-11-14 10:25:00|19408.5|19400.5|19410.5|19402.5|19415|19407|19402.5|19394.5|49
1731580200000|2024-11-14 10:30:00|19411|19403|19411.5|19403.5|19416.5|19408.5|19403|19395|69
1731580500000|2024-11-14 10:35:00|19412.5|19404.5|19416|19408|19417.5|19409.5|19408|19400|42
1731580800000|2024-11-14 10:40:00|19416.5|19408.5|19411.5|19403.5|19417.5|19409.5|19399|19391|81
1731581100000|2024-11-14 10:45:00|19410.5|19402.5|19412|19404|19421|19413|19409.5|19401.5|47
1731581400000|2024-11-14 10:50:00|19411.5|19403.5|19414|19406|19418|19410|19409.5|19401.5|31
1731581700000|2024-11-14 10:55:00|19414.5|19406.5|19399|19391|19417.5|19409.5|19397.5|19389.5|47
1731582000000|2024-11-14 11:00:00|19399.5|19391.5|19387|19379|19404|19396|19385.5|19377.5|101
1731582300000|2024-11-14 11:05:00|19386|19378|19406.5|19398.5|19409|19401|19386|19378|95
1731582600000|2024-11-14 11:10:00|19406|19398|19401.5|19393.5|19413|19405|19397.5|19389.5|40
1731582900000|2024-11-14 11:15:00|19401|19393|19406.5|19398.5|19417.5|19409.5|19399.5|19391.5|18
1731583200000|2024-11-14 11:20:00|19406|19398|19422.5|19414.5|19424.5|19416.5|19404.5|19396.5|39
1731583500000|2024-11-14 11:25:00|19422|19414|19416.5|19408.5|19423|19415|19404.5|19396.5|41
1731583800000|2024-11-14 11:30:00|19417|19409|19407.5|19399.5|19417|19409|19405.5|19397.5|38
1731584100000|2024-11-14 11:35:00|19408|19400|19415|19407|19418.5|19410.5|19406.5|19398.5|26
1731584400000|2024-11-14 11:40:00|19414|19406|19421|19413|19421|19413|19409|19401|48
1731584700000|2024-11-14 11:45:00|19422|19414|19416.5|19408.5|19422.5|19414.5|19404|19396|113
1731585000000|2024-11-14 11:50:00|19417.5|19409.5|19427|19419|19433.5|19425.5|19413|19405|85
1731585300000|2024-11-14 11:55:00|19430|19422|19422|19414|19432|19424|19418.5|19410.5|43
1731585600000|2024-11-14 12:00:00|19421.5|19413.5|19432|19424|19432.5|19424.5|19421.5|19413.5|42
1731585900000|2024-11-14 12:05:00|19431.5|19423.5|19425.5|19417.5|19438.5|19430.5|19423.5|19415.5|91
1731586200000|2024-11-14 12:10:00|19426.5|19418.5|19427.5|19419.5|19428.5|19420.5|19415|19407|54
1731586500000|2024-11-14 12:15:00|19427|19419|19426.5|19418.5|19433.5|19425.5|19425.5|19417.5|35
1731586800000|2024-11-14 12:20:00|19427|19419|19430.5|19422.5|19431.5|19423.5|19425|19417|51
1731587100000|2024-11-14 12:25:00|19430|19422|19434.5|19426.5|19435|19427|19428.5|19420.5|44
1731587400000|2024-11-14 12:30:00|19435|19427|19435|19427|19439.5|19431.5|19433|19425|48
1731587700000|2024-11-14 12:35:00|19437|19429|19453.5|19445.5|19455|19447|19434|19426|124
1731588000000|2024-11-14 12:40:00|19454|19446|19469|19461|19471.5|19463.5|19452.5|19444.5|180
1731588300000|2024-11-14 12:45:00|19471|19463|19460|19452|19471.5|19463.5|19452.5|19444.5|151
1731588600000|2024-11-14 12:50:00|19459.5|19451.5|19461|19453|19467|19459|19457.5|19449.5|50
1731588900000|2024-11-14 12:55:00|19462|19454|19464.5|19456.5|19470.5|19462.5|19457.5|19449.5|54
1731589200000|2024-11-14 13:00:00|19465|19457|19471.5|19463.5|19472.5|19464.5|19461|19453|42
1731589500000|2024-11-14 13:05:00|19472|19464|19475|19467|19489.5|19481.5|19470.5|19462.5|175
1731589800000|2024-11-14 13:10:00|19474.5|19466.5|19491|19483|19495|19487|19472|19464|131
1731590100000|2024-11-14 13:15:00|19490.5|19482.5|19501.5|19493.5|19504|19496|19489|19481|229
1731590400000|2024-11-14 13:20:00|19501|19493|19507.5|19499.5|19510|19502|19495.5|19487.5|314
1731590700000|2024-11-14 13:25:00|19508|19500|19504|19496|19509|19501|19494|19486|151
1731591000000|2024-11-14 13:30:00|19503|19495|19472.5|19464.5|19503|19495|19460.5|19452.5|370
1731591300000|2024-11-14 13:35:00|19473|19465|19461|19453|19473.5|19465.5|19438|19430|230
1731591600000|2024-11-14 13:40:00|19461.5|19453.5|19461|19453|19481.5|19473.5|19459|19451|104
1731591900000|2024-11-14 13:45:00|19461.5|19453.5|19468.5|19460.5|19474.5|19466.5|19443.5|19435.5|106
1731592200000|2024-11-14 13:50:00|19469|19461|19496|19488|19500|19492|19469|19461|118
1731592500000|2024-11-14 13:55:00|19498|19490|19476|19468|19498|19490|19473.5|19465.5|96
1731592800000|2024-11-14 14:00:00|19473.5|19465.5|19478.5|19470.5|19480|19472|19469|19461|86
1731593100000|2024-11-14 14:05:00|19479|19471|19498|19490|19503|19495|19473|19465|113
1731593400000|2024-11-14 14:10:00|19497.5|19489.5|19503.5|19495.5|19506|19498|19490.5|19482.5|140
1731593700000|2024-11-14 14:15:00|19504|19496|19506.5|19498.5|19516.5|19508.5|19499|19491|242
1731594000000|2024-11-14 14:20:00|19505.5|19497.5|19496.5|19488.5|19510.5|19502.5|19492.5|19484.5|143
1731594300000|2024-11-14 14:25:00|19497|19489|19514|19506|19531.5|19523.5|19496.5|19488.5|457
1731594600000|2024-11-14 14:30:00|19513.5|19505.5|19502|19494|19520|19512|19469.5|19461.5|1089
1731594900000|2024-11-14 14:35:00|19499.5|19491.5|19460|19452|19527.5|19519.5|19457|19449|823
1731595200000|2024-11-14 14:40:00|19459.5|19451.5|19407|19399|19467|19459|19407|19399|692
1731595500000|2024-11-14 14:45:00|19407.5|19399.5|19392|19384|19419|19411|19374|19366|654
1731595800000|2024-11-14 14:50:00|19393|19385|19359.5|19351.5|19397|19389|19345|19337|508
1731596100000|2024-11-14 14:55:00|19359|19351|19353|19345|19361|19353|19335|19327|414
1731596400000|2024-11-14 15:00:00|19354|19346|19397.5|19389.5|19409.5|19401.5|19350|19342|545
1731596700000|2024-11-14 15:05:00|19398|19390|19387|19379|19408.5|19400.5|19384.5|19376.5|293
1731597000000|2024-11-14 15:10:00|19386.5|19378.5|19393.5|19385.5|19419.5|19411.5|19378|19370|270
1731597300000|2024-11-14 15:15:00|19391.5|19383.5|19393.5|19385.5|19407.5|19399.5|19389.5|19381.5|341
1731597600000|2024-11-14 15:20:00|19394|19386|19436.5|19428.5|19444|19436|19394|19386|385
1731597900000|2024-11-14 15:25:00|19436|19428|19460|19452|19473.5|19465.5|19435.5|19427.5|302
1731598200000|2024-11-14 15:30:00|19457.5|19449.5|19466.5|19458.5|19467|19459|19446|19438|216
1731598500000|2024-11-14 15:35:00|19465.5|19457.5|19472.5|19464.5|19480|19472|19463.5|19455.5|150
1731598800000|2024-11-14 15:40:00|19471|19463|19469|19461|19477|19469|19456.5|19448.5|101
1731599100000|2024-11-14 15:45:00|19469.5|19461.5|19476.5|19468.5|19490|19482|19468|19460|177
1731599400000|2024-11-14 15:50:00|19477|19469|19461.5|19453.5|19488|19480|19460.5|19452.5|178
1731599700000|2024-11-14 15:55:00|19462|19454|19440.5|19432.5|19467.5|19459.5|19440|19432|248
1731600000000|2024-11-14 16:00:00|19440|19432|19440.5|19432.5|19460|19452|19433|19425|174
1731600300000|2024-11-14 16:05:00|19440|19432|19468|19460|19470|19462|19433.5|19425.5|102
1731600600000|2024-11-14 16:10:00|19467.5|19459.5|19447.5|19439.5|19469|19461|19447.5|19439.5|64
1731600900000|2024-11-14 16:15:00|19448|19440|19471.5|19463.5|19471.5|19463.5|19445.5|19437.5|150
1731601200000|2024-11-14 16:20:00|19470.5|19462.5|19480.5|19472.5|19481|19473|19463.5|19455.5|182
1731601500000|2024-11-14 16:25:00|19481.5|19473.5|19469|19461|19484.5|19476.5|19467|19459|208
1731601800000|2024-11-14 16:30:00|19469.5|19461.5|19478.5|19470.5|19479.5|19471.5|19462|19454|183
1731602100000|2024-11-14 16:35:00|19478|19470|19459|19451|19478.5|19470.5|19457.5|19449.5|213
1731602400000|2024-11-14 16:40:00|19459.5|19451.5|19445.5|19437.5|19459.5|19451.5|19445|19437|118
1731602700000|2024-11-14 16:45:00|19446|19438|19451|19443|19459|19451|19445.5|19437.5|34
1731603000000|2024-11-14 16:50:00|19451.5|19443.5|19437|19429|19455|19447|19435.5|19427.5|116
1731603300000|2024-11-14 16:55:00|19436.5|19428.5|19438.5|19430.5|19439.5|19431.5|19431.5|19423.5|164
1731603600000|2024-11-14 17:00:00|19438|19430|19428.5|19420.5|19440|19432|19423.5|19415.5|116
1731603900000|2024-11-14 17:05:00|19429|19421|19438.5|19430.5|19443.5|19435.5|19427.5|19419.5|58
1731604200000|2024-11-14 17:10:00|19438|19430|19430.5|19422.5|19444|19436|19430.5|19422.5|61
1731604500000|2024-11-14 17:15:00|19430|19422|19418.5|19410.5|19430.5|19422.5|19412.5|19404.5|57
1731604800000|2024-11-14 17:20:00|19418|19410|19416.5|19408.5|19422|19414|19414|19406|49
1731605100000|2024-11-14 17:25:00|19417|19409|19427|19419|19431|19423|19415|19407|82
1731605400000|2024-11-14 17:30:00|19426.5|19418.5|19406.5|19398.5|19426.5|19418.5|19404|19396|86
1731605700000|2024-11-14 17:35:00|19406|19398|19421|19413|19423.5|19415.5|19406|19398|47
1731606000000|2024-11-14 17:40:00|19421.5|19413.5|19424|19416|19425.5|19417.5|19416|19408|25
1731606300000|2024-11-14 17:45:00|19424.5|19416.5|19410.5|19402.5|19426|19418|19408.5|19400.5|43
1731606600000|2024-11-14 17:50:00|19410|19402|19436.5|19428.5|19438.5|19430.5|19408.5|19400.5|59
1731606900000|2024-11-14 17:55:00|19436|19428|19436|19428|19442.5|19434.5|19434|19426|43
1731607200000|2024-11-14 18:00:00|19435.5|19427.5|19454|19446|19454|19446|19429.5|19421.5|53
1731607500000|2024-11-14 18:05:00|19453.5|19445.5|19453.5|19445.5|19460.5|19452.5|19452|19444|54
1731607800000|2024-11-14 18:10:00|19452.5|19444.5|19453.5|19445.5|19458.5|19450.5|19450.5|19442.5|34
1731608100000|2024-11-14 18:15:00|19454|19446|19447|19439|19456|19448|19443.5|19435.5|41
1731608400000|2024-11-14 18:20:00|19447.5|19439.5|19446.5|19438.5|19450|19442|19441|19433|71
1731608700000|2024-11-14 18:25:00|19447.5|19439.5|19436|19428|19452.5|19444.5|19435.5|19427.5|48
1731609000000|2024-11-14 18:30:00|19436.5|19428.5|19442|19434|19446|19438|19436|19428|73
1731609300000|2024-11-14 18:35:00|19442.5|19434.5|19447.5|19439.5|19454|19446|19440.5|19432.5|60
1731609600000|2024-11-14 18:40:00|19446.5|19438.5|19449.5|19441.5|19451.5|19443.5|19445|19437|62
1731609900000|2024-11-14 18:45:00|19448.5|19440.5|19454.5|19446.5|19457.5|19449.5|19448.5|19440.5|71
1731610200000|2024-11-14 18:50:00|19455|19447|19451.5|19443.5|19462|19454|19446.5|19438.5|86
1731610500000|2024-11-14 18:55:00|19452|19444|19452.6|19422.6|19452.7|19444|19435|19422.6|118
1731610800000|2024-11-14 19:00:00|19452.7|19422.7|19468.7|19438.7|19469.9|19439.9|19452.4|19422.4|0
1731611100000|2024-11-14 19:05:00|19468.4|19438.4|19465.6|19435.6|19470.1|19440.1|19464.4|19434.4|0
1731611400000|2024-11-14 19:10:00|19465.8|19435.8|19465.8|19435.8|19471.3|19441.3|19464.8|19434.8|0
1731611700000|2024-11-14 19:15:00|19465.6|19435.6|19475.7|19445.7|19475.8|19445.8|19465.6|19435.6|0
1731612000000|2024-11-14 19:20:00|19475.8|19445.8|19478.8|19448.8|19483.9|19453.9|19474.7|19444.7|0
1731612300000|2024-11-14 19:25:00|19478.6|19448.6|19475.8|19445.8|19480.5|19450.5|19472.8|19442.8|0
1731612600000|2024-11-14 19:30:00|19475.5|19445.5|19483.9|19453.9|19488.2|19458.2|19475.4|19445.4|0
1731612900000|2024-11-14 19:35:00|19486.2|19456.2|19506.4|19476.4|19506.4|19476.4|19486.1|19456.1|0
1731613200000|2024-11-14 19:40:00|19506.5|19476.5|19498.4|19468.4|19507.6|19477.6|19495.2|19465.2|0
1731613500000|2024-11-14 19:45:00|19498.5|19468.5|19491.9|19461.9|19498.8|19468.8|19491.5|19461.5|0
1731613800000|2024-11-14 19:50:00|19492|19462|19503.4|19473.4|19506.5|19476.5|19491.9|19461.9|0
1731614100000|2024-11-14 19:55:00|19503.3|19473.3|19493.9|19463.9|19508.2|19478.2|19493.3|19463.3|0
1731614400000|2024-11-14 20:00:00|19492.5|19462.5|19456.9|19426.9|19492.7|19462.7|19456.8|19426.8|0
1731614700000|2024-11-14 20:05:00|19457|19427|19433.7|19403.7|19457|19427|19430.8|19400.8|0
1731615000000|2024-11-14 20:10:00|19434|19404|19440.6|19410.6|19445.9|19415.9|19430.1|19400.1|0
1731615300000|2024-11-14 20:15:00|19440.9|19410.9|19457|19427|19458.9|19428.9|19440.9|19410.9|0
1731615600000|2024-11-14 20:20:00|19456.9|19426.9|19453.8|19423.8|19456.9|19426.9|19438.2|19408.2|0
1731615900000|2024-11-14 20:25:00|19453.9|19423.9|19456.9|19426.9|19463.7|19433.7|19448.9|19418.9|0
1731616200000|2024-11-14 20:30:00|19457.6|19427.6|19436.3|19406.3|19460.6|19430.6|19435.5|19405.5|0
1731616500000|2024-11-14 20:35:00|19436.4|19406.4|19444.4|19414.4|19452.2|19422.2|19436.4|19406.4|0
1731616800000|2024-11-14 20:40:00|19444.8|19414.8|19439.5|19409.5|19448.9|19418.9|19430|19400|0
1731617100000|2024-11-14 20:45:00|19439.6|19409.6|19427.3|19397.3|19440|19410|19421.5|19391.5|0
1731617400000|2024-11-14 20:50:00|19429.1|19399.1|19430.1|19400.1|19435.9|19405.9|19423.6|19393.6|0
1731617700000|2024-11-14 20:55:00|19430|19400|19440.3|19410.3|19444.2|19414.2|19420.5|19390.5|0
1731618000000|2024-11-14 21:00:00|19438.7|19408.7|19435.2|19405.2|19440.1|19410.1|19429.6|19399.6|0
1731618300000|2024-11-14 21:05:00|19434.7|19404.7|19416.9|19386.9|19436.3|19406.3|19410.7|19380.7|0
1731618600000|2024-11-14 21:10:00|19417.4|19387.4|19410.9|19380.9|19421.6|19391.6|19410.6|19380.6|0
1731618900000|2024-11-14 21:15:00|19410.4|19380.4|19421.6|19391.6|19422.7|19392.7|19410.3|19380.3|0
1731619200000|2024-11-14 21:20:00|19422.1|19392.1|19422.1|19392.1|19428.8|19398.8|19421.5|19391.5|0
1731619500000|2024-11-14 21:25:00|19422.6|19392.6|19426.2|19396.2|19427.3|19397.3|19421.8|19391.8|0
1731619800000|2024-11-14 21:30:00|19426.7|19396.7|19430.1|19400.1|19430.7|19400.7|19425.6|19395.6|0
1731620100000|2024-11-14 21:35:00|19430.7|19400.7|19431.6|19401.6|19433.2|19403.2|19430.1|19400.1|0
1731620400000|2024-11-14 21:40:00|19432.1|19402.1|19432.3|19402.3|19434.6|19404.6|19430.4|19400.4|0
1731620700000|2024-11-14 21:45:00|19432.6|19402.6|19433|19403|19435.7|19405.7|19432.3|19402.3|0
1731621000000|2024-11-14 21:50:00|19433.2|19403.2|19434|19404|19434.8|19404.8|19432.3|19402.3|0
1731621300000|2024-11-14 21:55:00|19434.6|19404.6|19433.4|19403.4|19435.2|19405.2|19431.2|19401.2|0
1731621600000|2024-11-14 22:00:00|19433|19403|19433.5|19403.5|19434.4|19404.4|19432.1|19402.1|0
1731621900000|2024-11-14 22:05:00|19434.4|19404.4|19435.1|19405.1|19435.3|19405.3|19434.4|19404.4|0
1731622200000|2024-11-14 22:10:00|19435|19405|19435.3|19405.3|19435.5|19405.5|19435|19405|0
1731622500000|2024-11-14 22:15:00|19435.2|19405.2|19435.1|19405.1|19436|19406|19434.7|19404.7|0
1731622800000|2024-11-14 22:20:00|19435.4|19405.4|19434.5|19404.5|19435.4|19405.4|19434.2|19404.2|0
1731623100000|2024-11-14 22:25:00|19434.4|19404.4|19433|19403|19434.5|19404.5|19431.3|19401.3|0
1731623400000|2024-11-14 22:30:00|19433.1|19403.1|19432.2|19402.2|19433.1|19403.1|19431.6|19401.6|0
1731623700000|2024-11-14 22:35:00|19432.3|19402.3|19432.9|19402.9|19433|19403|19432.2|19402.2|0
1731624000000|2024-11-14 22:40:00|19433.1|19403.1|19433.6|19403.6|19433.7|19403.7|19433.1|19403.1|0
1731624300000|2024-11-14 22:45:00|19433.3|19403.3|19434.3|19404.3|19434.3|19404.3|19433.1|19403.1|0
1731624600000|2024-11-14 22:50:00|19434.4|19404.4|19433.6|19403.6|19434.7|19404.7|19433.6|19403.6|0
1731624900000|2024-11-14 22:55:00|19433.8|19403.8|19434.1|19404.1|19436|19406|19432.1|19402.1|0
1731625200000|2024-11-14 23:00:00|19435.4|19405.4|19430.1|19400.1|19438.9|19408.9|19428.7|19398.7|0
1731625500000|2024-11-14 23:05:00|19430.4|19400.4|19426.4|19396.4|19431.3|19401.3|19426.1|19396.1|0
1731625800000|2024-11-14 23:10:00|19427.2|19397.2|19415.3|19385.3|19428.4|19398.4|19412.3|19382.3|0
1731626100000|2024-11-14 23:15:00|19414.8|19384.8|19414.1|19384.1|19415.8|19385.8|19411.4|19381.4|0
1731626400000|2024-11-14 23:20:00|19413.5|19383.5|19413.7|19383.7|19415.4|19385.4|19413.4|19383.4|0
1731626700000|2024-11-14 23:25:00|19414.2|19384.2|19414.2|19384.2|19415.8|19385.8|19413.4|19383.4|0
1731627000000|2024-11-14 23:30:00|19414.5|19384.5|19421.2|19391.2|19421.7|19391.7|19413.9|19383.9|0
1731627300000|2024-11-14 23:35:00|19421.7|19391.7|19422.9|19392.9|19423.6|19393.6|19419.9|19389.9|0
1731627600000|2024-11-14 23:40:00|19422.6|19392.6|19423.8|19393.8|19424.3|19394.3|19420|19390|0
1731627900000|2024-11-14 23:45:00|19424|19394|19419.7|19389.7|19426.6|19396.6|19419.1|19389.1|0
1731628200000|2024-11-14 23:50:00|19419.4|19389.4|19419.1|19389.1|19422.5|19392.5|19418.6|19388.6|0
1731628500000|2024-11-14 23:55:00|19419.6|19389.6|19421.8|19391.8|19423.1|19393.1|19419.5|19389.5|0
1731628800000|2024-11-15 00:00:00|19421.2|19391.2|19422.1|19392.1|19422.7|19392.7|19418.7|19388.7|0
1731629100000|2024-11-15 00:05:00|19422.3|19392.3|19431.5|19401.5|19432.5|19402.5|19420.1|19390.1|0
1731629400000|2024-11-15 00:10:00|19431.2|19401.2|19444.2|19414.2|19445.5|19415.5|19430.9|19400.9|0
1731629700000|2024-11-15 00:15:00|19444.7|19414.7|19446.5|19416.5|19448.3|19418.3|19444.1|19414.1|0
1731630000000|2024-11-15 00:20:00|19446.2|19416.2|19443|19413|19447|19417|19437.9|19407.9|0
1731630300000|2024-11-15 00:25:00|19442.7|19412.7|19441.2|19411.2|19443.6|19413.6|19438.2|19408.2|0
1731630600000|2024-11-15 00:30:00|19440.9|19410.9|19449.9|19419.9|19453.9|19423.9|19440.6|19410.6|0
1731630900000|2024-11-15 00:35:00|19450.1|19420.1|19444.1|19414.1|19450.4|19420.4|19443|19413|0
1731631200000|2024-11-15 00:40:00|19443.6|19413.6|19440.5|19410.5|19446.4|19416.4|19438.6|19408.6|0
1731631500000|2024-11-15 00:45:00|19439.9|19409.9|19455.3|19425.3|19455.8|19425.8|19439.9|19409.9|0
1731631800000|2024-11-15 00:50:00|19455.5|19425.5|19454.4|19424.4|19456.5|19426.5|19452.6|19422.6|0
1731632100000|2024-11-15 00:55:00|19454.3|19424.3|19456.1|19426.1|19457.3|19427.3|19453.1|19423.1|0
1731632400000|2024-11-15 01:00:00|19456|19426|19453.1|19423.1|19456.1|19426.1|19446.9|19416.9|0
1731632700000|2024-11-15 01:05:00|19453.3|19423.3|19457.5|19427.5|19459.2|19429.2|19447.4|19417.4|0
1731633000000|2024-11-15 01:10:00|19457.7|19427.7|19485.7|19455.7|19486.4|19456.4|19457.7|19427.7|0
1731633300000|2024-11-15 01:15:00|19492.4|19462.4|19487.2|19482.2|19525.2|19520.2|19465.7|19460.7|1819
1731633600000|2024-11-15 01:20:00|19487.7|19482.7|19521.2|19516.2|19522.7|19517.7|19479.7|19474.7|743
1731633900000|2024-11-15 01:25:00|19520.7|19515.7|19552.2|19547.2|19552.7|19547.7|19510.7|19505.7|808
1731634200000|2024-11-15 01:30:00|19555.2|19550.2|19477.7|19472.7|19570.7|19565.7|19466.7|19461.7|4390
1731634500000|2024-11-15 01:35:00|19481.7|19476.7|19438.7|19433.7|19498.7|19493.7|19411.2|19406.2|3051
1731634800000|2024-11-15 01:40:00|19439.2|19434.2|19358.7|19353.7|19458.7|19453.7|19348.7|19343.7|3006
1731635100000|2024-11-15 01:45:00|19357.2|19352.2|19378.7|19373.7|19413.7|19408.7|19352.2|19347.2|2247
1731635400000|2024-11-15 01:50:00|19375.7|19370.7|19362.7|19357.7|19393.2|19388.2|19316.7|19311.7|2906
1731635700000|2024-11-15 01:55:00|19363.2|19358.2|19431.2|19426.2|19501.2|19496.2|19344.7|19339.7|4600
1731636000000|2024-11-15 02:00:00|19429.7|19424.7|19504.7|19499.7|19526.2|19521.2|19420.7|19415.7|3208
1731636300000|2024-11-15 02:05:00|19506.2|19501.2|19545.7|19540.7|19553.7|19548.7|19493.7|19488.7|3056
1731636600000|2024-11-15 02:10:00|19546.2|19541.2|19576.7|19571.7|19578.7|19573.7|19507.2|19502.2|2003
1731636900000|2024-11-15 02:15:00|19573.2|19568.2|19550.7|19545.7|19594.2|19589.2|19545.2|19540.2|2210
1731637200000|2024-11-15 02:20:00|19551.2|19546.2|19544.7|19539.7|19555.7|19550.7|19508.2|19503.2|1354
1731637500000|2024-11-15 02:25:00|19546.7|19541.7|19489.7|19484.7|19579.2|19574.2|19488.7|19483.7|1594
1731637800000|2024-11-15 02:30:00|19490.7|19485.7|19453.2|19448.2|19490.7|19485.7|19442.7|19437.7|1539
1731638100000|2024-11-15 02:35:00|19451.7|19446.7|19467.2|19462.2|19477.7|19472.7|19445.7|19440.7|1023
1731638400000|2024-11-15 02:40:00|19467.7|19462.7|19534.7|19529.7|19543.7|19538.7|19467.7|19462.7|1200
1731638700000|2024-11-15 02:45:00|19531.7|19526.7|19547.7|19542.7|19579.7|19574.7|19510.2|19505.2|1133
1731639000000|2024-11-15 02:50:00|19545.7|19540.7|19589.7|19584.7|19590.7|19585.7|19542.2|19537.2|923
1731639300000|2024-11-15 02:55:00|19588.7|19583.7|19600.7|19595.7|19602.2|19597.2|19549.7|19544.7|1109
1731639600000|2024-11-15 03:00:00|19601.7|19596.7|19550.2|19545.2|19601.7|19596.7|19541.7|19536.7|1183
1731639900000|2024-11-15 03:05:00|19550.7|19545.7|19550.7|19545.7|19560.7|19555.7|19543.2|19538.2|762
1731640200000|2024-11-15 03:10:00|19550.2|19545.2|19558.7|19553.7|19585.7|19580.7|19543.2|19538.2|828
1731640500000|2024-11-15 03:15:00|19556.7|19551.7|19540.2|19535.2|19571.2|19566.2|19531.2|19526.2|854
1731640800000|2024-11-15 03:20:00|19539.7|19534.7|19533.7|19528.7|19548.2|19543.2|19519.2|19514.2|992
1731641100000|2024-11-15 03:25:00|19533.2|19528.2|19535.7|19530.7|19550.7|19545.7|19508.2|19503.2|587
1731641400000|2024-11-15 03:30:00|19536.2|19531.2|19538.7|19533.7|19542.7|19537.7|19520.2|19515.2|357
1731641700000|2024-11-15 03:35:00|19538.2|19533.2|19539.7|19534.7|19540.7|19535.7|19519.2|19514.2|386
1731642000000|2024-11-15 03:40:00|19537.7|19532.7|19515.7|19510.7|19540.2|19535.2|19509.7|19504.7|409
1731642300000|2024-11-15 03:45:00|19515.2|19510.2|19514.7|19509.7|19521.2|19516.2|19505.7|19500.7|437
1731642600000|2024-11-15 03:50:00|19514.2|19509.2|19481.7|19476.7|19516.7|19511.7|19479.2|19474.2|458
1731642900000|2024-11-15 03:55:00|19481.2|19476.2|19492.7|19487.7|19493.2|19488.2|19478.2|19473.2|429
1731643200000|2024-11-15 04:00:00|19488.3|19462.7|19478.8|19448.8|19488.3|19462.7|19463|19433|1
1731643500000|2024-11-15 04:05:00|19479.3|19449.3|19483.4|19453.4|19483.9|19453.9|19477.8|19447.8|0
1731643800000|2024-11-15 04:10:00|19483.9|19453.9|19481.4|19451.4|19484.6|19454.6|19479.9|19449.9|0
1731644100000|2024-11-15 04:15:00|19481.9|19451.9|19483.8|19453.8|19484.3|19454.3|19479.3|19449.3|0
1731644400000|2024-11-15 04:20:00|19483.6|19453.6|19487.5|19457.5|19487.6|19457.6|19483.6|19453.6|0
1731644700000|2024-11-15 04:25:00|19487.3|19457.3|19490.7|19460.7|19490.7|19460.7|19485.7|19455.7|0
1731645000000|2024-11-15 04:30:00|19490.1|19460.1|19488.2|19458.2|19490.8|19460.8|19487.6|19457.6|0
1731645300000|2024-11-15 04:35:00|19488.7|19458.7|19486.9|19456.9|19489|19459|19485.3|19455.3|0
1731645600000|2024-11-15 04:40:00|19487.4|19457.4|19486.1|19456.1|19487.6|19457.6|19485.5|19455.5|0
1731645900000|2024-11-15 04:45:00|19485.5|19455.5|19484.6|19454.6|19485.5|19455.5|19484.4|19454.4|0
1731646200000|2024-11-15 04:50:00|19484.4|19454.4|19497|19467|19497.3|19467.3|19483.9|19453.9|0
1731646500000|2024-11-15 04:55:00|19497.1|19467.1|19499.2|19469.2|19499.5|19469.5|19496.5|19466.5|6
1731646800000|2024-11-15 05:00:00|19499.1|19469.1|19526.7|19521.7|19528.2|19523.2|19458.7|19453.7|1279
1731647100000|2024-11-15 05:05:00|19525.7|19520.7|19506.2|19501.2|19553.7|19548.7|19481.2|19476.2|1088
1731647400000|2024-11-15 05:10:00|19505.7|19500.7|19534.2|19529.2|19539.2|19534.2|19494.7|19489.7|665
1731647700000|2024-11-15 05:15:00|19533.7|19528.7|19554.7|19549.7|19556.2|19551.2|19520.2|19515.2|644
1731648000000|2024-11-15 05:20:00|19555.7|19550.7|19544.2|19539.2|19561.7|19556.7|19538.7|19533.7|721
1731648300000|2024-11-15 05:25:00|19544.7|19539.7|19558.7|19553.7|19590.2|19585.2|19541.2|19536.2|1074
1731648600000|2024-11-15 05:30:00|19558.2|19553.2|19520.7|19515.7|19558.2|19553.2|19512.2|19507.2|959
1731648900000|2024-11-15 05:35:00|19521.2|19516.2|19509.2|19504.2|19533.2|19528.2|19508.2|19503.2|622
1731649200000|2024-11-15 05:40:00|19508.2|19503.2|19493.2|19488.2|19517.2|19512.2|19492.2|19487.2|656
1731649500000|2024-11-15 05:45:00|19495.7|19490.7|19510.7|19505.7|19520.7|19515.7|19483.2|19478.2|715
1731649800000|2024-11-15 05:50:00|19511.2|19506.2|19522.7|19517.7|19532.7|19527.7|19501.7|19496.7|622
1731650100000|2024-11-15 05:55:00|19522.2|19517.2|19530.2|19525.2|19544.2|19539.2|19517.2|19512.2|661
1731650400000|2024-11-15 06:00:00|19528.7|19523.7|19539.7|19534.7|19545.7|19540.7|19515.7|19510.7|821
1731650700000|2024-11-15 06:05:00|19539.2|19534.2|19514.7|19509.7|19557.2|19552.2|19512.2|19507.2|791
1731651000000|2024-11-15 06:10:00|19515.2|19510.2|19542.2|19537.2|19543.2|19538.2|19504.7|19499.7|912
1731651300000|2024-11-15 06:15:00|19541.2|19536.2|19527.2|19522.2|19547.7|19542.7|19519.2|19514.2|965
1731651600000|2024-11-15 06:20:00|19524.7|19519.7|19493.2|19488.2|19526.2|19521.2|19491.7|19486.7|1301
1731651900000|2024-11-15 06:25:00|19491.2|19486.2|19473.2|19468.2|19498.2|19493.2|19469.7|19464.7|1476
1731652200000|2024-11-15 06:30:00|19471.7|19466.7|19471.7|19466.7|19476.2|19471.2|19421.7|19416.7|1753
1731652500000|2024-11-15 06:35:00|19471.2|19466.2|19482.7|19477.7|19490.7|19485.7|19460.7|19455.7|1079
1731652800000|2024-11-15 06:40:00|19482.2|19477.2|19460.7|19455.7|19482.2|19477.2|19456.2|19451.2|563
1731653100000|2024-11-15 06:45:00|19462.2|19457.2|19457.7|19452.7|19490.2|19485.2|19454.2|19449.2|1008
1731653400000|2024-11-15 06:50:00|19457.2|19452.2|19453.7|19448.7|19480.7|19475.7|19453.7|19448.7|877
1731653700000|2024-11-15 06:55:00|19451.7|19446.7|19447.2|19442.2|19463.2|19458.2|19438.7|19433.7|653
1731654000000|2024-11-15 07:00:00|19447.7|19442.7|19429.7|19424.7|19465.7|19460.7|19425.7|19420.7|862
1731654300000|2024-11-15 07:05:00|19430.7|19425.7|19451.2|19446.2|19454.7|19449.7|19425.7|19420.7|749
1731654600000|2024-11-15 07:10:00|19450.7|19445.7|19463.7|19458.7|19476.2|19471.2|19447.2|19442.2|685
1731654900000|2024-11-15 07:15:00|19463.2|19458.2|19467.7|19462.7|19478.7|19473.7|19456.2|19451.2|701
1731655200000|2024-11-15 07:20:00|19466.7|19461.7|19441.7|19436.7|19470.7|19465.7|19434.7|19429.7|636
1731655500000|2024-11-15 07:25:00|19441.2|19436.2|19441.7|19436.7|19447.2|19442.2|19425.7|19420.7|689
1731655800000|2024-11-15 07:30:00|19445.7|19440.7|19440.7|19435.7|19455.2|19450.2|19428.7|19423.7|637
1731656100000|2024-11-15 07:35:00|19440.2|19435.2|19430.7|19425.7|19452.2|19447.2|19428.2|19423.2|553
1731656400000|2024-11-15 07:40:00|19431.2|19426.2|19434.2|19429.2|19440.7|19435.7|19423.2|19418.2|665
1731656700000|2024-11-15 07:45:00|19433.7|19428.7|19437.2|19432.2|19446.2|19441.2|19430.7|19425.7|519
1731657000000|2024-11-15 07:50:00|19435.7|19430.7|19431.2|19426.2|19448.7|19443.7|19429.2|19424.2|1010
1731657300000|2024-11-15 07:55:00|19430.7|19425.7|19430.2|19425.2|19432.2|19427.2|19418.7|19413.7|902
1731657600000|2024-11-15 08:00:00|19424.6|19419.6|19411.6|19406.6|19428.1|19423.1|19391.1|19386.1|1209
1731657900000|2024-11-15 08:05:00|19413.6|19408.6|19406.1|19401.1|19414.6|19409.6|19377.1|19372.1|1796
1731658200000|2024-11-15 08:10:00|19408.1|19403.1|19388.1|19383.1|19411.1|19406.1|19380.6|19375.6|1439
1731658500000|2024-11-15 08:15:00|19387.6|19382.6|19410.1|19405.1|19425.6|19420.6|19387.6|19382.6|711
1731658800000|2024-11-15 08:20:00|19409.6|19404.6|19402.1|19397.1|19409.6|19404.6|19396.6|19391.6|358
1731659100000|2024-11-15 08:25:00|19401.1|19396.1|19391.6|19386.6|19409.6|19404.6|19389.1|19384.1|669
1731659400000|2024-11-15 08:30:00|19414.3|19384.3|19427.3|19397.3|19430.8|19400.8|19413.6|19383.6|0
1731659700000|2024-11-15 08:35:00|19427.6|19397.6|19432.5|19402.5|19434.9|19404.9|19427.6|19397.6|0
1731660000000|2024-11-15 08:40:00|19431.9|19401.9|19439.2|19409.2|19441|19411|19431.7|19401.7|0
1731660300000|2024-11-15 08:45:00|19438.9|19408.9|19432.5|19402.5|19439.3|19409.3|19431.7|19401.7|0
1731660600000|2024-11-15 08:50:00|19432|19402|19417.1|19387.1|19435.9|19405.9|19413|19383|0
1731660900000|2024-11-15 08:55:00|19417.3|19387.3|19422.6|19392.6|19423.1|19393.1|19414.9|19384.9|0
1731661200000|2024-11-15 09:00:00|19423.1|19393.1|19416.3|19386.3|19426.6|19396.6|19415|19385|0
1731661500000|2024-11-15 09:05:00|19416|19386|19414.6|19384.6|19418.1|19388.1|19413.3|19383.3|0
1731661800000|2024-11-15 09:10:00|19414.9|19384.9|19413.4|19383.4|19418.2|19388.2|19412.8|19382.8|0
1731662100000|2024-11-15 09:15:00|19413.7|19383.7|19421.1|19413.1|19437.6|19429.6|19410.6|19383.7|555
1731662400000|2024-11-15 09:20:00|19420.6|19412.6|19410.6|19402.6|19423.1|19415.1|19409.1|19401.1|199
1731662700000|2024-11-15 09:25:00|19410.1|19402.1|19422.1|19414.1|19424.1|19416.1|19408.6|19400.6|81
1731663000000|2024-11-15 09:30:00|19420.6|19412.6|19431.6|19423.6|19439.1|19431.1|19418.1|19410.1|91
1731663300000|2024-11-15 09:35:00|19431.1|19423.1|19429.6|19421.6|19445.1|19437.1|19427.1|19419.1|83
1731663600000|2024-11-15 09:40:00|19429.1|19421.1|19430.1|19422.1|19433.6|19425.6|19424.1|19416.1|81
1731663900000|2024-11-15 09:45:00|19429.6|19421.6|19432.6|19424.6|19432.6|19424.6|19422.6|19414.6|53
1731664200000|2024-11-15 09:50:00|19432.1|19424.1|19435.1|19427.1|19440.1|19432.1|19429.1|19421.1|72
1731664500000|2024-11-15 09:55:00|19434.6|19426.6|19449.6|19441.6|19456.1|19448.1|19430.1|19422.1|116
1731664800000|2024-11-15 10:00:00|19449.1|19441.1|19462.6|19454.6|19463.6|19455.6|19448.1|19440.1|58
1731665100000|2024-11-15 10:05:00|19463.1|19455.1|19469.1|19461.1|19470.1|19462.1|19463.1|19455.1|93
1731665400000|2024-11-15 10:10:00|19468.1|19460.1|19450.6|19442.6|19468.1|19460.1|19444.6|19436.6|122
1731665700000|2024-11-15 10:15:00|19451.1|19443.1|19430.6|19422.6|19452.6|19444.6|19430.1|19422.1|60
1731666000000|2024-11-15 10:20:00|19431.1|19423.1|19445.1|19437.1|19448.6|19440.6|19431.1|19423.1|46
1731666300000|2024-11-15 10:25:00|19444.6|19436.6|19450.1|19442.1|19455.1|19447.1|19443.1|19435.1|38
1731666600000|2024-11-15 10:30:00|19450.6|19442.6|19457.6|19449.6|19461.6|19453.6|19443.6|19435.6|83
1731666900000|2024-11-15 10:35:00|19457.1|19449.1|19456.1|19448.1|19464.1|19456.1|19451.1|19443.1|87
1731667200000|2024-11-15 10:40:00|19456.6|19448.6|19469.1|19461.1|19472.1|19464.1|19455.6|19447.6|92
1731667500000|2024-11-15 10:45:00|19468.6|19460.6|19488.1|19480.1|19489.1|19481.1|19468.6|19460.6|190
1731667800000|2024-11-15 10:50:00|19489.1|19481.1|19484.6|19476.6|19489.1|19481.1|19478.1|19470.1|48
1731668100000|2024-11-15 10:55:00|19485.1|19477.1|19486.1|19478.1|19491.1|19483.1|19477.6|19469.6|54
1731668400000|2024-11-15 11:00:00|19486.6|19478.6|19479.6|19471.6|19490.1|19482.1|19474.1|19466.1|163
1731668700000|2024-11-15 11:05:00|19480.1|19472.1|19480.1|19472.1|19484.1|19476.1|19473.6|19465.6|110
1731669000000|2024-11-15 11:10:00|19479.6|19471.6|19482.6|19474.6|19486.1|19478.1|19479.6|19471.6|19
1731669300000|2024-11-15 11:15:00|19483.1|19475.1|19487.6|19479.6|19494.1|19486.1|19482.6|19474.6|45
1731669600000|2024-11-15 11:20:00|19488.1|19480.1|19492.1|19484.1|19492.1|19484.1|19479.1|19471.1|46
1731669900000|2024-11-15 11:25:00|19493.1|19485.1|19506.1|19498.1|19507.1|19499.1|19491.6|19483.6|107
1731670200000|2024-11-15 11:30:00|19506.6|19498.6|19510.6|19502.6|19519.1|19511.1|19449.6|19441.6|998
1731670500000|2024-11-15 11:35:00|19510.1|19502.1|19551.1|19543.1|19570.1|19562.1|19507.1|19499.1|669
1731670800000|2024-11-15 11:40:00|19550.6|19542.6|19553.1|19545.1|19576.1|19568.1|19545.6|19537.6|313
1731671100000|2024-11-15 11:45:00|19553.6|19545.6|19551.1|19543.1|19556.1|19548.1|19524.6|19516.6|117
1731671400000|2024-11-15 11:50:00|19551.6|19543.6|19576.1|19568.1|19576.1|19568.1|19539.6|19531.6|154
1731671700000|2024-11-15 11:55:00|19577.6|19569.6|19572.6|19564.6|19580.1|19572.1|19560.6|19552.6|197
1731672000000|2024-11-15 12:00:00|19569.6|19561.6|19576.6|19568.6|19596.1|19588.1|19567.6|19559.6|306
1731672300000|2024-11-15 12:05:00|19576.1|19568.1|19548.6|19540.6|19576.1|19568.1|19546.1|19538.1|136
1731672600000|2024-11-15 12:10:00|19548.1|19540.1|19536.6|19528.6|19556.1|19548.1|19534.6|19526.6|151
1731672900000|2024-11-15 12:15:00|19537.1|19529.1|19541.1|19533.1|19546.6|19538.6|19529.1|19521.1|166
1731673200000|2024-11-15 12:20:00|19540.6|19532.6|19537.1|19529.1|19550.1|19542.1|19532.6|19524.6|172
1731673500000|2024-11-15 12:25:00|19536.6|19528.6|19546.6|19538.6|19546.6|19538.6|19525.1|19517.1|75
1731673800000|2024-11-15 12:30:00|19546.1|19538.1|19538.6|19530.6|19549.1|19541.1|19535.6|19527.6|41
1731674100000|2024-11-15 12:35:00|19538.1|19530.1|19522.1|19514.1|19538.6|19530.6|19516.6|19508.6|105
1731674400000|2024-11-15 12:40:00|19521.6|19513.6|19539.1|19531.1|19546.6|19538.6|19521.6|19513.6|54
1731674700000|2024-11-15 12:45:00|19538.1|19530.1|19546.1|19538.1|19546.6|19538.6|19532.1|19524.1|41
1731675000000|2024-11-15 12:50:00|19546.6|19538.6|19556.6|19548.6|19561.6|19553.6|19546.1|19538.1|54
1731675300000|2024-11-15 12:55:00|19557.1|19549.1|19558.1|19550.1|19560.1|19552.1|19550.1|19542.1|34
1731675600000|2024-11-15 13:00:00|19558.6|19550.6|19538.6|19530.6|19559.6|19551.6|19535.1|19527.1|26
1731675900000|2024-11-15 13:05:00|19539.1|19531.1|19519.1|19511.1|19543.1|19535.1|19516.1|19508.1|84
1731676200000|2024-11-15 13:10:00|19519.6|19511.6|19509.1|19501.1|19529.1|19521.1|19508.1|19500.1|119
1731676500000|2024-11-15 13:15:00|19509.6|19501.6|19501.6|19493.6|19518.1|19510.1|19493.1|19485.1|141
1731676800000|2024-11-15 13:20:00|19502.6|19494.6|19516.1|19508.1|19525.6|19517.6|19502.6|19494.6|156
1731677100000|2024-11-15 13:25:00|19515.6|19507.6|19494.1|19486.1|19526.1|19518.1|19493.6|19485.6|104
1731677400000|2024-11-15 13:30:00|19493.6|19485.6|19485.1|19477.1|19516.1|19508.1|19477.1|19469.1|211
1731677700000|2024-11-15 13:35:00|19486.1|19478.1|19486.6|19478.6|19505.6|19497.6|19471.1|19463.1|110
1731678000000|2024-11-15 13:40:00|19486.1|19478.1|19488.6|19480.6|19495.1|19487.1|19477.1|19469.1|76
1731678300000|2024-11-15 13:45:00|19489.1|19481.1|19479.1|19471.1|19490.1|19482.1|19472.1|19464.1|106
1731678600000|2024-11-15 13:50:00|19478.6|19470.6|19477.1|19469.1|19486.1|19478.1|19468.1|19460.1|87
1731678900000|2024-11-15 13:55:00|19477.6|19469.6|19482.1|19474.1|19490.1|19482.1|19476.6|19468.6|70
1731679200000|2024-11-15 14:00:00|19481.6|19473.6|19469.1|19461.1|19489.1|19481.1|19468.6|19460.6|123
1731679500000|2024-11-15 14:05:00|19469.6|19461.6|19462.1|19454.1|19487.1|19479.1|19461.6|19453.6|101
1731679800000|2024-11-15 14:10:00|19462.6|19454.6|19465.6|19457.6|19476.1|19468.1|19457.1|19449.1|101
1731680100000|2024-11-15 14:15:00|19466.1|19458.1|19454.1|19446.1|19471.1|19463.1|19450.6|19442.6|113
1731680400000|2024-11-15 14:20:00|19454.6|19446.6|19461.6|19453.6|19467.6|19459.6|19450.6|19442.6|106
1731680700000|2024-11-15 14:25:00|19462.1|19454.1|19462.6|19454.6|19470.6|19462.6|19458.1|19450.1|145
1731681000000|2024-11-15 14:30:00|19462.1|19454.1|19421.6|19413.6|19494.6|19486.6|19407.1|19399.1|879
1731681300000|2024-11-15 14:35:00|19421.1|19413.1|19436.1|19428.1|19436.1|19428.1|19404.1|19396.1|365
1731681600000|2024-11-15 14:40:00|19435.6|19427.6|19427.6|19419.6|19457.6|19449.6|19406.1|19398.1|351
1731681900000|2024-11-15 14:45:00|19428.1|19420.1|19424.1|19416.1|19455.1|19447.1|19422.6|19414.6|213
1731682200000|2024-11-15 14:50:00|19424.6|19416.6|19401.6|19393.6|19424.6|19416.6|19398.6|19390.6|349
1731682500000|2024-11-15 14:55:00|19403.1|19395.1|19414.6|19406.6|19428.6|19420.6|19399.1|19391.1|189
1731682800000|2024-11-15 15:00:00|19415.1|19407.1|19424.1|19416.1|19430.6|19422.6|19404.6|19396.6|161
1731683100000|2024-11-15 15:05:00|19424.6|19416.6|19417.6|19409.6|19437.1|19429.1|19411.6|19403.6|132
1731683400000|2024-11-15 15:10:00|19418.1|19410.1|19447.1|19439.1|19447.6|19439.6|19408.6|19400.6|143
1731683700000|2024-11-15 15:15:00|19446.6|19438.6|19424.6|19416.6|19458.6|19450.6|19424.1|19416.1|138
1731684000000|2024-11-15 15:20:00|19424.1|19416.1|19431.1|19423.1|19432.6|19424.6|19411.1|19403.1|86
1731684300000|2024-11-15 15:25:00|19430.6|19422.6|19447.1|19439.1|19453.1|19445.1|19426.1|19418.1|93
1731684600000|2024-11-15 15:30:00|19447.6|19439.6|19415.1|19407.1|19453.1|19445.1|19408.6|19400.6|131
1731684900000|2024-11-15 15:35:00|19415.6|19407.6|19385.1|19377.1|19417.6|19409.6|19377.1|19369.1|235
1731685200000|2024-11-15 15:40:00|19384.6|19376.6|19395.1|19387.1|19403.6|19395.6|19384.1|19376.1|79
1731685500000|2024-11-15 15:45:00|19394.6|19386.6|19427.6|19419.6|19428.1|19420.1|19392.6|19384.6|238
1731685800000|2024-11-15 15:50:00|19427.1|19419.1|19415.1|19407.1|19445.1|19437.1|19410.1|19402.1|137
1731686100000|2024-11-15 15:55:00|19415.6|19407.6|19417.1|19409.1|19420.6|19412.6|19408.6|19400.6|122
1731686400000|2024-11-15 16:00:00|19416.1|19408.1|19423.6|19415.6|19426.6|19418.6|19406.6|19398.6|99
1731686700000|2024-11-15 16:05:00|19424.1|19416.1|19423.6|19415.6|19439.6|19431.6|19421.6|19413.6|140
1731687000000|2024-11-15 16:10:00|19422.6|19414.6|19442.6|19434.6|19447.1|19439.1|19418.1|19410.1|66
1731687300000|2024-11-15 16:15:00|19442.1|19434.1|19447.6|19439.6|19447.6|19439.6|19435.6|19427.6|55
1731687600000|2024-11-15 16:20:00|19448.1|19440.1|19458.6|19450.6|19458.6|19450.6|19438.1|19430.1|79
1731687900000|2024-11-15 16:25:00|19459.6|19451.6|19460.1|19452.1|19464.1|19456.1|19444.1|19436.1|115
1731688200000|2024-11-15 16:30:00|19459.6|19451.6|19449.6|19441.6|19466.1|19458.1|19448.1|19440.1|49
1731688500000|2024-11-15 16:35:00|19450.1|19442.1|19435.1|19427.1|19450.6|19442.6|19430.1|19422.1|95
1731688800000|2024-11-15 16:40:00|19435.6|19427.6|19432.1|19424.1|19444.1|19436.1|19429.6|19421.6|78
1731689100000|2024-11-15 16:45:00|19431.6|19423.6|19431.6|19423.6|19446.1|19438.1|19429.1|19421.1|87
1731689400000|2024-11-15 16:50:00|19432.1|19424.1|19435.1|19427.1|19441.1|19433.1|19429.6|19421.6|68
1731689700000|2024-11-15 16:55:00|19434.6|19426.6|19415.1|19407.1|19436.6|19428.6|19410.6|19402.6|112
1731690000000|2024-11-15 17:00:00|19414.6|19406.6|19417.6|19409.6|19422.6|19414.6|19410.6|19402.6|77
1731690300000|2024-11-15 17:05:00|19418.1|19410.1|19419.6|19411.6|19425.1|19417.1|19411.1|19403.1|37
1731690600000|2024-11-15 17:10:00|19420.1|19412.1|19432.1|19424.1|19433.1|19425.1|19417.1|19409.1|55
1731690900000|2024-11-15 17:15:00|19431.6|19423.6|19438.1|19430.1|19439.1|19431.1|19426.6|19418.6|51
1731691200000|2024-11-15 17:20:00|19437.6|19429.6|19435.1|19427.1|19441.1|19433.1|19431.1|19423.1|54
1731691500000|2024-11-15 17:25:00|19435.6|19427.6|19418.1|19410.1|19436.1|19428.1|19416.1|19408.1|40
1731691800000|2024-11-15 17:30:00|19417.6|19409.6|19416.6|19408.6|19418.6|19410.6|19408.6|19400.6|49
1731692100000|2024-11-15 17:35:00|19415.1|19407.1|19413.6|19405.6|19417.6|19409.6|19404.6|19396.6|48
1731692400000|2024-11-15 17:40:00|19413.1|19405.1|19414.6|19406.6|19417.1|19409.1|19405.1|19397.1|42
1731692700000|2024-11-15 17:45:00|19416.1|19408.1|19409.1|19401.1|19419.1|19411.1|19404.6|19396.6|66
1731693000000|2024-11-15 17:50:00|19408.6|19400.6|19412.1|19404.1|19415.6|19407.6|19407.1|19399.1|143
1731693300000|2024-11-15 17:55:00|19412.6|19404.6|19422.1|19414.1|19423.1|19415.1|19410.1|19402.1|40
1731693600000|2024-11-15 18:00:00|19421.6|19413.6|19420.1|19412.1|19425.6|19417.6|19415.1|19407.1|28
1731693900000|2024-11-15 18:05:00|19419.6|19411.6|19432.6|19424.6|19434.1|19426.1|19417.1|19409.1|52
1731694200000|2024-11-15 18:10:00|19432.1|19424.1|19441.1|19433.1|19446.1|19438.1|19432.1|19424.1|94
1731694500000|2024-11-15 18:15:00|19440.6|19432.6|19453.1|19445.1|19453.6|19445.6|19440.1|19432.1|101
1731694800000|2024-11-15 18:20:00|19452.6|19444.6|19440.1|19432.1|19456.6|19448.6|19439.6|19431.6|62
1731695100000|2024-11-15 18:25:00|19439.6|19431.6|19441.6|19433.6|19445.6|19437.6|19437.6|19429.6|27
1731695400000|2024-11-15 18:30:00|19441.1|19433.1|19425.6|19417.6|19443.6|19435.6|19425.6|19417.6|61
1731695700000|2024-11-15 18:35:00|19425.1|19417.1|19424.1|19416.1|19429.1|19421.1|19417.1|19409.1|67
1731696000000|2024-11-15 18:40:00|19424.6|19416.6|19424.1|19416.1|19427.6|19419.6|19420.6|19412.6|31
1731696300000|2024-11-15 18:45:00|19424.6|19416.6|19419.1|19411.1|19429.6|19421.6|19416.6|19408.6|50
1731696600000|2024-11-15 18:50:00|19418.6|19410.6|19418.6|19410.6|19425.6|19417.6|19415.1|19407.1|72
1731696900000|2024-11-15 18:55:00|19419.1|19411.1|19437.6|19407.6|19437.6|19423.1|19417.1|19407.6|109
1731697200000|2024-11-15 19:00:00|19437.7|19407.7|19427.5|19397.5|19440.4|19410.4|19427.4|19397.4|0
1731697500000|2024-11-15 19:05:00|19427.7|19397.7|19435.8|19405.8|19440|19410|19427|19397|0
1731697800000|2024-11-15 19:10:00|19435.7|19405.7|19432.8|19402.8|19436.5|19406.5|19432|19402|0
1731698100000|2024-11-15 19:15:00|19433|19403|19427.4|19397.4|19434|19404|19427.3|19397.3|0
1731698400000|2024-11-15 19:20:00|19427.3|19397.3|19408.9|19378.9|19427.9|19397.9|19408.4|19378.4|0
1731698700000|2024-11-15 19:25:00|19408.8|19378.8|19417|19387|19418.8|19388.8|19408.8|19378.8|0
1731699000000|2024-11-15 19:30:00|19417.1|19387.1|19413.1|19383.1|19418.6|19388.6|19413.1|19383.1|0
1731699300000|2024-11-15 19:35:00|19413|19383|19421.2|19391.2|19422.3|19392.3|19413|19383|0
1731699600000|2024-11-15 19:40:00|19421.4|19391.4|19439.5|19409.5|19439.9|19409.9|19421.2|19391.2|0
1731699900000|2024-11-15 19:45:00|19439.1|19409.1|19444.5|19414.5|19445|19415|19435.9|19405.9|0
1731700200000|2024-11-15 19:50:00|19444.6|19414.6|19437.3|19407.3|19445.5|19415.5|19437.1|19407.1|0
1731700500000|2024-11-15 19:55:00|19437.4|19407.4|19450.1|19420.1|19450.2|19420.2|19437.3|19407.3|0
1731700800000|2024-11-15 20:00:00|19449.8|19419.8|19464.9|19434.9|19465|19435|19449.5|19419.5|0
1731701100000|2024-11-15 20:05:00|19464.7|19434.7|19458.8|19428.8|19466.9|19436.9|19458|19428|0
1731701400000|2024-11-15 20:10:00|19458.7|19428.7|19475.1|19445.1|19475.7|19445.7|19458.7|19428.7|0
1731701700000|2024-11-15 20:15:00|19475|19445|19472.1|19442.1|19481.2|19451.2|19470.5|19440.5|0
1731702000000|2024-11-15 20:20:00|19472.3|19442.3|19470.4|19440.4|19474.3|19444.3|19469.8|19439.8|0
1731702300000|2024-11-15 20:25:00|19470.2|19440.2|19468.9|19438.9|19474.9|19444.9|19468.8|19438.8|0
1731702600000|2024-11-15 20:30:00|19469.1|19439.1|19470.7|19440.7|19472.4|19442.4|19464.4|19434.4|0
1731702900000|2024-11-15 20:35:00|19470.6|19440.6|19470.2|19440.2|19471.9|19441.9|19468.6|19438.6|0
1731703200000|2024-11-15 20:40:00|19470.3|19440.3|19466.9|19436.9|19475.6|19445.6|19466.5|19436.5|0
1731703500000|2024-11-15 20:45:00|19466.8|19436.8|19458.9|19428.9|19473.3|19443.3|19454.3|19424.3|0
1731703800000|2024-11-15 20:50:00|19456.5|19426.5|19476.9|19446.9|19477.4|19447.4|19456.5|19426.5|0
1731704100000|2024-11-15 20:55:00|19477.1|19447.1|19472.7|19442.7|19479.2|19449.2|19465.5|19435.5|0
1731704400000|2024-11-15 21:00:00|19473.4|19443.4|19477.1|19447.1|19492.3|19462.3|19473.4|19443.4|0
1731704700000|2024-11-15 21:05:00|19476.5|19446.5|19477.9|19447.9|19479.9|19449.9|19475.9|19445.9|0
1731705000000|2024-11-15 21:10:00|19477.4|19447.4|19475.6|19445.6|19478.5|19448.5|19473.9|19443.9|0
1731705300000|2024-11-15 21:15:00|19475.9|19445.9|19478.5|19448.5|19479.1|19449.1|19475.6|19445.6|0
1731705600000|2024-11-15 21:20:00|19478|19448|19479.6|19449.6|19481.3|19451.3|19475.2|19445.2|0
1731705900000|2024-11-15 21:25:00|19479.9|19449.9|19479.6|19449.6|19480.2|19450.2|19477.9|19447.9|0
1731706200000|2024-11-15 21:30:00|19479.3|19449.3|19470.8|19440.8|19479.6|19449.6|19470.8|19440.8|0
1731706500000|2024-11-15 21:35:00|19471.9|19441.9|19472|19442|19473.1|19443.1|19471.4|19441.4|0
1731706800000|2024-11-15 21:40:00|19471.4|19441.4|19470.8|19440.8|19472.6|19442.6|19470.8|19440.8|0
1731707100000|2024-11-15 21:45:00|19471.1|19441.1|19472|19442|19473.7|19443.7|19470.9|19440.9|0
1731707400000|2024-11-15 21:50:00|19472.6|19442.6|19472.2|19442.2|19472.8|19442.8|19469.9|19439.9|0
1731707700000|2024-11-15 21:55:00|19473.3|19443.3|19471.7|19441.7|19473.4|19443.4|19470|19440|0
1731884400000|2024-11-17 23:00:00|19452.2|19422.2|19470.5|19440.5|19472.3|19442.3|19452.2|19422.2|0
1731884700000|2024-11-17 23:05:00|19470.8|19440.8|19476.5|19446.5|19478|19448|19467|19437|0
1731885000000|2024-11-17 23:10:00|19476.8|19446.8|19471.9|19441.9|19477.7|19447.7|19471.6|19441.6|0
1731885300000|2024-11-17 23:15:00|19472.4|19442.4|19470.8|19440.8|19472.7|19442.7|19469|19439|0
1731885600000|2024-11-17 23:20:00|19471|19441|19470.8|19440.8|19472.5|19442.5|19470|19440|0
1731885900000|2024-11-17 23:25:00|19471.1|19441.1|19474.4|19444.4|19474.8|19444.8|19471.1|19441.1|0
1731886200000|2024-11-17 23:30:00|19474.2|19444.2|19473|19443|19475.3|19445.3|19473|19443|0
1731886500000|2024-11-17 23:35:00|19472.8|19442.8|19470.8|19440.8|19473|19443|19470.2|19440.2|0
1731886800000|2024-11-17 23:40:00|19470.5|19440.5|19473.1|19443.1|19473.1|19443.1|19470.2|19440.2|0
1731887100000|2024-11-17 23:45:00|19472.8|19442.8|19472.8|19442.8|19473.1|19443.1|19471.4|19441.4|0
1731887400000|2024-11-17 23:50:00|19472.5|19442.5|19474|19444|19474.8|19444.8|19472.5|19442.5|0
1731887700000|2024-11-17 23:55:00|19474.6|19444.6|19477.5|19447.5|19477.5|19447.5|19474|19444|0
1731888000000|2024-11-18 00:00:00|19478|19448|19477.5|19447.5|19478.6|19448.6|19474.6|19444.6|0
1731888300000|2024-11-18 00:05:00|19477.2|19447.2|19482.6|19452.6|19482.6|19452.6|19476.9|19446.9|0
1731888600000|2024-11-18 00:10:00|19482.9|19452.9|19488|19458|19489.8|19459.8|19480.3|19450.3|0
1731888900000|2024-11-18 00:15:00|19487.2|19457.2|19488.4|19458.4|19489|19459|19483.6|19453.6|0
1731889200000|2024-11-18 00:20:00|19488.5|19458.5|19492.5|19462.5|19494.6|19464.6|19488.2|19458.2|0
1731889500000|2024-11-18 00:25:00|19492.8|19462.8|19494.5|19464.5|19499.2|19469.2|19492.5|19462.5|0
1731889800000|2024-11-18 00:30:00|19494.2|19464.2|19492.4|19462.4|19494.8|19464.8|19491.3|19461.3|0
1731890100000|2024-11-18 00:35:00|19493|19463|19491.7|19461.7|19493.5|19463.5|19489.6|19459.6|0
1731890400000|2024-11-18 00:40:00|19492.2|19462.2|19496.6|19466.6|19496.6|19466.6|19490.7|19460.7|0
1731890700000|2024-11-18 00:45:00|19496.1|19466.1|19501.3|19471.3|19503.9|19473.9|19496.1|19466.1|0
1731891000000|2024-11-18 00:50:00|19501.6|19471.6|19507.2|19477.2|19507.8|19477.8|19500.8|19470.8|0
1731891300000|2024-11-18 00:55:00|19506.6|19476.6|19509.5|19479.5|19510.4|19480.4|19504.8|19474.8|0
1731891600000|2024-11-18 01:00:00|19509|19479|19507.5|19477.5|19510.3|19480.3|19507.5|19477.5|0
1731891900000|2024-11-18 01:05:00|19507.4|19477.4|19507.2|19477.2|19510|19480|19506.6|19476.6|0
1731892200000|2024-11-18 01:10:00|19506.7|19476.7|19540.4|19510.4|19541.6|19511.6|19505.9|19475.9|0
1731892500000|2024-11-18 01:15:00|19540.3|19510.3|19622.3|19617.3|19627.3|19622.3|19535.3|19510|2486
1731892800000|2024-11-18 01:20:00|19622.8|19617.8|19653.8|19648.8|19663.8|19658.8|19610.3|19605.3|1466
1731893100000|2024-11-18 01:25:00|19654.3|19649.3|19642.3|19637.3|19660.3|19655.3|19630.3|19625.3|1020
1731893400000|2024-11-18 01:30:00|19641.8|19636.8|19608.3|19603.3|19666.8|19661.8|19586.3|19581.3|4020
1731893700000|2024-11-18 01:35:00|19611.3|19606.3|19566.3|19561.3|19616.3|19611.3|19551.3|19546.3|3556
1731894000000|2024-11-18 01:40:00|19568.3|19563.3|19509.3|19504.3|19588.8|19583.8|19509.3|19504.3|3296
1731894300000|2024-11-18 01:45:00|19511.8|19506.8|19505.3|19500.3|19539.3|19534.3|19459.8|19454.8|2760
1731894600000|2024-11-18 01:50:00|19504.8|19499.8|19574.8|19569.8|19576.8|19571.8|19494.3|19489.3|2413
1731894900000|2024-11-18 01:55:00|19574.3|19569.3|19568|19563|19609|19604|19551.8|19546.8|2177
1731895200000|2024-11-18 02:00:00|19566.5|19561.5|19563.5|19558.5|19568.5|19563.5|19514.5|19509.5|1771
1731895500000|2024-11-18 02:05:00|19564|19559|19624.5|19619.5|19625.5|19620.5|19562|19557|1706
1731895800000|2024-11-18 02:10:00|19623.5|19618.5|19706.5|19701.5|19715.5|19710.5|19609|19604|3736
1731896100000|2024-11-18 02:15:00|19703.5|19698.5|19738|19733|19747.5|19742.5|19684.5|19679.5|2347
1731896400000|2024-11-18 02:20:00|19738.5|19733.5|19721.5|19716.5|19755.5|19750.5|19713|19708|2071
1731896700000|2024-11-18 02:25:00|19722|19717|19745.5|19740.5|19755.5|19750.5|19701|19696|2001
1731897000000|2024-11-18 02:30:00|19745|19740|19716.5|19711.5|19777.5|19772.5|19712.5|19707.5|1646
1731897300000|2024-11-18 02:35:00|19717|19712|19732.5|19727.5|19762.5|19757.5|19717|19712|1360
1731897600000|2024-11-18 02:40:00|19733|19728|19682.5|19677.5|19737.5|19732.5|19681|19676|1312
1731897900000|2024-11-18 02:45:00|19683.5|19678.5|19678.5|19673.5|19699|19694|19664|19659|1227
1731898200000|2024-11-18 02:50:00|19679|19674|19706.5|19701.5|19723|19718|19679|19674|958
1731898500000|2024-11-18 02:55:00|19707.5|19702.5|19721.5|19716.5|19731.5|19726.5|19684|19679|573
1731898800000|2024-11-18 03:00:00|19721|19716|19661.5|19656.5|19730.5|19725.5|19652.5|19647.5|1142
1731899100000|2024-11-18 03:05:00|19657.5|19652.5|19703.5|19698.5|19706.5|19701.5|19654|19649|800
1731899400000|2024-11-18 03:10:00|19702.5|19697.5|19703|19698|19718.5|19713.5|19694.5|19689.5|674
1731899700000|2024-11-18 03:15:00|19703.5|19698.5|19666.5|19661.5|19710|19705|19665.5|19660.5|672
1731900000000|2024-11-18 03:20:00|19667|19662|19724|19719|19727.5|19722.5|19665|19660|686
1731900300000|2024-11-18 03:25:00|19723.5|19718.5|19711.5|19706.5|19734.5|19729.5|19710.5|19705.5|480
1731900600000|2024-11-18 03:30:00|19712.5|19707.5|19695.5|19690.5|19715.5|19710.5|19686|19681|359
1731900900000|2024-11-18 03:35:00|19695|19690|19682.5|19677.5|19695.5|19690.5|19678.5|19673.5|320
1731901200000|2024-11-18 03:40:00|19683|19678|19666.5|19661.5|19685.5|19680.5|19661.5|19656.5|471
1731901500000|2024-11-18 03:45:00|19665|19660|19652.5|19647.5|19668|19663|19638.5|19633.5|897
1731901800000|2024-11-18 03:50:00|19651.5|19646.5|19648.5|19643.5|19660.5|19655.5|19631|19626|877
1731902100000|2024-11-18 03:55:00|19648|19643|19655.5|19650.5|19666.5|19661.5|19640|19635|688
1731902400000|2024-11-18 04:00:00|19671.6|19641.6|19674.7|19644.7|19675.3|19645.3|19671.6|19641.6|0
1731902700000|2024-11-18 04:05:00|19674.4|19644.4|19673.5|19643.5|19674.9|19644.9|19672.3|19642.3|0
1731903000000|2024-11-18 04:10:00|19674|19644|19674.5|19644.5|19674.8|19644.8|19673.5|19643.5|0
1731903300000|2024-11-18 04:15:00|19674.3|19644.3|19674.2|19644.2|19674.8|19644.8|19672.9|19642.9|0
1731903600000|2024-11-18 04:20:00|19674.4|19644.4|19674.8|19644.8|19675.4|19645.4|19674.1|19644.1|0
1731903900000|2024-11-18 04:25:00|19675.3|19645.3|19675.2|19645.2|19676.8|19646.8|19674.6|19644.6|0
1731904200000|2024-11-18 04:30:00|19675.5|19645.5|19675.8|19645.8|19675.8|19645.8|19674.2|19644.2|0
1731904500000|2024-11-18 04:35:00|19675.5|19645.5|19676|19646|19676.3|19646.3|19674.7|19644.7|0
1731904800000|2024-11-18 04:40:00|19675.9|19645.9|19679.1|19649.1|19679.1|19649.1|19675.3|19645.3|0
1731905100000|2024-11-18 04:45:00|19679.6|19649.6|19682.1|19652.1|19682.8|19652.8|19679.1|19649.1|0
1731905400000|2024-11-18 04:50:00|19682.4|19652.4|19681.5|19651.5|19683.1|19653.1|19680.9|19650.9|0
1731905700000|2024-11-18 04:55:00|19681.2|19651.2|19680.8|19650.8|19681.7|19651.7|19680.4|19650.4|4
1731906000000|2024-11-18 05:00:00|19680.5|19650.5|19642.5|19637.5|19680.9|19672|19611.5|19606.5|1664
1731906300000|2024-11-18 05:05:00|19645|19640|19631.5|19626.5|19661.5|19656.5|19616.5|19611.5|965
1731906600000|2024-11-18 05:10:00|19631|19626|19600|19595|19631|19626|19571|19566|1748
1731906900000|2024-11-18 05:15:00|19599.5|19594.5|19609.5|19604.5|19619.5|19614.5|19590|19585|822
1731907200000|2024-11-18 05:20:00|19610|19605|19622.5|19617.5|19623.5|19618.5|19596.5|19591.5|759
1731907500000|2024-11-18 05:25:00|19623|19618|19588.5|19583.5|19637.5|19632.5|19580|19575|676
1731907800000|2024-11-18 05:30:00|19589|19584|19573|19568|19590|19585|19570.5|19565.5|706
1731908100000|2024-11-18 05:35:00|19572.5|19567.5|19570|19565|19581|19576|19559|19554|641
1731908400000|2024-11-18 05:40:00|19570.5|19565.5|19596.5|19591.5|19597|19592|19565|19560|761
1731908700000|2024-11-18 05:45:00|19597|19592|19582.5|19577.5|19601|19596|19562|19557|1010
1731909000000|2024-11-18 05:50:00|19581|19576|19580.5|19575.5|19599|19594|19566.5|19561.5|649
1731909300000|2024-11-18 05:55:00|19580|19575|19564.5|19559.5|19593.5|19588.5|19560.5|19555.5|1214
1731909600000|2024-11-18 06:00:00|19566.5|19561.5|19540.5|19535.5|19570.5|19565.5|19533|19528|1315
1731909900000|2024-11-18 06:05:00|19541|19536|19508|19503|19544.5|19539.5|19498.5|19493.5|1400
1731910200000|2024-11-18 06:10:00|19509.5|19504.5|19527.5|19522.5|19532|19527|19497.5|19492.5|1145
1731910500000|2024-11-18 06:15:00|19528|19523|19532.5|19527.5|19549|19544|19499|19494|1425
1731910800000|2024-11-18 06:20:00|19533|19528|19555.5|19550.5|19566|19561|19518|19513|1025
1731911100000|2024-11-18 06:25:00|19556|19551|19540.5|19535.5|19561.5|19556.5|19527|19522|982
1731911400000|2024-11-18 06:30:00|19541|19536|19526|19521|19558.5|19553.5|19515.5|19510.5|1302
1731911700000|2024-11-18 06:35:00|19526.5|19521.5|19543|19538|19543|19538|19514|19509|909
1731912000000|2024-11-18 06:40:00|19541.5|19536.5|19525.5|19520.5|19542.5|19537.5|19516.5|19511.5|1063
1731912300000|2024-11-18 06:45:00|19526.5|19521.5|19550.5|19545.5|19550.5|19545.5|19509.5|19504.5|864
1731912600000|2024-11-18 06:50:00|19551|19546|19561.5|19556.5|19561.5|19556.5|19538.5|19533.5|733
1731912900000|2024-11-18 06:55:00|19562|19557|19567.5|19562.5|19569|19564|19554.5|19549.5|878
1731913200000|2024-11-18 07:00:00|19568.5|19563.5|19574.5|19569.5|19576.5|19571.5|19559.5|19554.5|843
1731913500000|2024-11-18 07:05:00|19574|19569|19580|19575|19587.5|19582.5|19565|19560|703
1731913800000|2024-11-18 07:10:00|19578|19573|19580|19575|19587.5|19582.5|19564.5|19559.5|612
1731914100000|2024-11-18 07:15:00|19579|19574|19587|19582|19591.5|19586.5|19568|19563|531
1731914400000|2024-11-18 07:20:00|19587.5|19582.5|19551|19546|19590|19585|19546|19541|681
1731914700000|2024-11-18 07:25:00|19550.5|19545.5|19556|19551|19560|19555|19546.5|19541.5|723
1731915000000|2024-11-18 07:30:00|19556.5|19551.5|19558|19553|19577.5|19572.5|19551|19546|749
1731915300000|2024-11-18 07:35:00|19557.5|19552.5|19546|19541|19557.5|19552.5|19542|19537|678
1731915600000|2024-11-18 07:40:00|19545.5|19540.5|19547|19542|19556|19551|19544|19539|552
1731915900000|2024-11-18 07:45:00|19546.5|19541.5|19547.5|19542.5|19549|19544|19540.5|19535.5|1021
1731916200000|2024-11-18 07:50:00|19547|19542|19570|19565|19574.5|19569.5|19547|19542|1243
1731916500000|2024-11-18 07:55:00|19569.5|19564.5|19568.5|19563.5|19575|19570|19557.5|19552.5|1065
1731916800000|2024-11-18 08:00:00|19569|19564|19559|19554|19574.5|19569.5|19551.5|19546.5|919
1731917100000|2024-11-18 08:05:00|19559.5|19554.5|19534.5|19529.5|19560.5|19555.5|19525.5|19520.5|1820
1731917400000|2024-11-18 08:10:00|19538|19533|19538|19533|19538.5|19533.5|19520|19515|858
1731917700000|2024-11-18 08:15:00|19537.5|19532.5|19554|19549|19554.5|19549.5|19535|19530|430
1731918000000|2024-11-18 08:20:00|19554.5|19549.5|19574.5|19569.5|19576.5|19571.5|19551|19546|312
1731918300000|2024-11-18 08:25:00|19574|19569|19587|19582|19599.5|19594.5|19571|19566|835
1731918600000|2024-11-18 08:30:00|19601.2|19571.2|19586.2|19556.2|19601.2|19571.2|19585.7|19555.7|176
1731918900000|2024-11-18 08:35:00|19585.9|19555.9|19587.8|19557.8|19589.1|19559.1|19583.2|19553.2|0
1731919200000|2024-11-18 08:40:00|19587.5|19557.5|19583.8|19553.8|19588|19558|19578.7|19548.7|0
1731919500000|2024-11-18 08:45:00|19583.3|19553.3|19585|19555|19587|19557|19579.1|19549.1|0
1731919800000|2024-11-18 08:50:00|19584.7|19554.7|19587.3|19557.3|19589.7|19559.7|19582|19552|0
1731920100000|2024-11-18 08:55:00|19587.1|19557.1|19589.5|19559.5|19592.4|19562.4|19585.1|19555.1|0
1731920400000|2024-11-18 09:00:00|19589|19559|19573.2|19543.2|19590|19560|19573.2|19543.2|0
1731920700000|2024-11-18 09:05:00|19573.5|19543.5|19578|19548|19578.2|19548.2|19570.5|19540.5|0
1731921000000|2024-11-18 09:10:00|19577.4|19547.4|19577.2|19547.2|19580.9|19550.9|19572.9|19542.9|0
1731921300000|2024-11-18 09:15:00|19576.7|19546.7|19590|19582|19598.5|19590.5|19571|19546.7|319
1731921600000|2024-11-18 09:20:00|19587|19579|19607|19599|19614|19606|19582|19574|141
1731921900000|2024-11-18 09:25:00|19607.5|19599.5|19612.5|19604.5|19623.5|19615.5|19604.5|19596.5|303
1731922200000|2024-11-18 09:30:00|19612|19604|19602.5|19594.5|19618.5|19610.5|19600.5|19592.5|73
1731922500000|2024-11-18 09:35:00|19602|19594|19603|19595|19606|19598|19594|19586|114
1731922800000|2024-11-18 09:40:00|19601.5|19593.5|19596.5|19588.5|19606|19598|19594.5|19586.5|97
1731923100000|2024-11-18 09:45:00|19597|19589|19614|19606|19616|19608|19595|19587|78
1731923400000|2024-11-18 09:50:00|19613.5|19605.5|19610|19602|19617.5|19609.5|19605.5|19597.5|49
1731923700000|2024-11-18 09:55:00|19609|19601|19624.5|19616.5|19632|19624|19606|19598|91
1731924000000|2024-11-18 10:00:00|19625|19617|19635.5|19627.5|19643|19635|19620.5|19612.5|107
1731924300000|2024-11-18 10:05:00|19635|19627|19635|19627|19642.5|19634.5|19633.5|19625.5|95
1731924600000|2024-11-18 10:10:00|19635.5|19627.5|19630|19622|19640.5|19632.5|19627.5|19619.5|76
1731924900000|2024-11-18 10:15:00|19629.5|19621.5|19620|19612|19632.5|19624.5|19615|19607|59
1731925200000|2024-11-18 10:20:00|19619.5|19611.5|19626|19618|19628.5|19620.5|19619.5|19611.5|35
1731925500000|2024-11-18 10:25:00|19625.5|19617.5|19632.5|19624.5|19634.5|19626.5|19625.5|19617.5|26
1731925800000|2024-11-18 10:30:00|19633|19625|19625.5|19617.5|19633|19625|19620.5|19612.5|32
1731926100000|2024-11-18 10:35:00|19625|19617|19629.5|19621.5|19633.5|19625.5|19624.5|19616.5|51
1731926400000|2024-11-18 10:40:00|19630.5|19622.5|19630|19622|19640|19632|19627|19619|33
1731926700000|2024-11-18 10:45:00|19629.5|19621.5|19628.5|19620.5|19634|19626|19628.5|19620.5|19
1731927000000|2024-11-18 10:50:00|19628|19620|19618.5|19610.5|19628.5|19620.5|19618.5|19610.5|66
1731927300000|2024-11-18 10:55:00|19619|19611|19617.5|19609.5|19620|19612|19612|19604|45
1731927600000|2024-11-18 11:00:00|19617|19609|19604.5|19596.5|19618.5|19610.5|19603|19595|50
1731927900000|2024-11-18 11:05:00|19605|19597|19607|19599|19616|19608|19605|19597|78
1731928200000|2024-11-18 11:10:00|19606.5|19598.5|19602.5|19594.5|19606.5|19598.5|19601.5|19593.5|45
1731928500000|2024-11-18 11:15:00|19602|19594|19597.5|19589.5|19605.5|19597.5|19597|19589|68
1731928800000|2024-11-18 11:20:00|19598|19590|19599.5|19591.5|19603|19595|19597|19589|33
1731929100000|2024-11-18 11:25:00|19599|19591|19589.5|19581.5|19599.5|19591.5|19588|19580|48
1731929400000|2024-11-18 11:30:00|19587|19579|19583|19575|19594.5|19586.5|19579.5|19571.5|114
1731929700000|2024-11-18 11:35:00|19583.5|19575.5|19578|19570|19585.5|19577.5|19572|19564|86
1731930000000|2024-11-18 11:40:00|19578.5|19570.5|19585|19577|19585|19577|19574|19566|51
1731930300000|2024-11-18 11:45:00|19585.5|19577.5|19583|19575|19589.5|19581.5|19582.5|19574.5|45
1731930600000|2024-11-18 11:50:00|19582.5|19574.5|19589.5|19581.5|19590.5|19582.5|19582|19574|43
1731930900000|2024-11-18 11:55:00|19589|19581|19588.5|19580.5|19589.5|19581.5|19583.5|19575.5|20
1731931200000|2024-11-18 12:00:00|19589|19581|19601|19593|19601.5|19593.5|19584|19576|24
1731931500000|2024-11-18 12:05:00|19600.5|19592.5|19604.5|19596.5|19608|19600|19598|19590|50
1731931800000|2024-11-18 12:10:00|19604|19596|19597|19589|19604|19596|19594|19586|19
1731932100000|2024-11-18 12:15:00|19597.5|19589.5|19600.5|19592.5|19612|19604|19597.5|19589.5|42
1731932400000|2024-11-18 12:20:00|19601|19593|19604.5|19596.5|19609|19601|19596.5|19588.5|35
1731932700000|2024-11-18 12:25:00|19604|19596|19607.5|19599.5|19607.5|19599.5|19600|19592|33
1731933000000|2024-11-18 12:30:00|19607|19599|19609.5|19601.5|19613|19605|19606|19598|42
1731933300000|2024-11-18 12:35:00|19610.5|19602.5|19618|19610|19619.5|19611.5|19609|19601|32
1731933600000|2024-11-18 12:40:00|19617.5|19609.5|19617.5|19609.5|19620|19612|19615.5|19607.5|13
1731933900000|2024-11-18 12:45:00|19617|19609|19615|19607|19621.5|19613.5|19613|19605|23
1731934200000|2024-11-18 12:50:00|19613.5|19605.5|19614.5|19606.5|19618.5|19610.5|19605.5|19597.5|21
1731934500000|2024-11-18 12:55:00|19614|19606|19608.5|19600.5|19618.5|19610.5|19607|19599|119
1731934800000|2024-11-18 13:00:00|19608|19600|19598|19590|19612|19604|19597.5|19589.5|42
1731935100000|2024-11-18 13:05:00|19600|19592|19594.5|19586.5|19600|19592|19589.5|19581.5|44
1731935400000|2024-11-18 13:10:00|19595|19587|19602.5|19594.5|19605|19597|19594.5|19586.5|106
1731935700000|2024-11-18 13:15:00|19603|19595|19602|19594|19606|19598|19599.5|19591.5|76
1731936000000|2024-11-18 13:20:00|19602.5|19594.5|19600|19592|19603.5|19595.5|19594.5|19586.5|76
1731936300000|2024-11-18 13:25:00|19600.5|19592.5|19610.5|19602.5|19615.5|19607.5|19600.5|19592.5|68
1731936600000|2024-11-18 13:30:00|19611|19603|19627.5|19619.5|19630|19622|19610.5|19602.5|61
1731936900000|2024-11-18 13:35:00|19627|19619|19636|19628|19638.5|19630.5|19627|19619|86
1731937200000|2024-11-18 13:40:00|19635.5|19627.5|19639.5|19631.5|19641.5|19633.5|19627.5|19619.5|158
1731937500000|2024-11-18 13:45:00|19639|19631|19627.5|19619.5|19639|19631|19627.5|19619.5|34
1731937800000|2024-11-18 13:50:00|19626.5|19618.5|19638.5|19630.5|19640.5|19632.5|19626|19618|48
1731938100000|2024-11-18 13:55:00|19639|19631|19635|19627|19639.5|19631.5|19629|19621|49
1731938400000|2024-11-18 14:00:00|19634.5|19626.5|19648|19640|19652|19644|19632.5|19624.5|203
1731938700000|2024-11-18 14:05:00|19646.5|19638.5|19644.5|19636.5|19649|19641|19642|19634|64
1731939000000|2024-11-18 14:10:00|19644|19636|19651.5|19643.5|19654|19646|19644|19636|91
1731939300000|2024-11-18 14:15:00|19651|19643|19638|19630|19653|19645|19636.5|19628.5|30
1731939600000|2024-11-18 14:20:00|19637.5|19629.5|19636.5|19628.5|19639|19631|19630.5|19622.5|66
1731939900000|2024-11-18 14:25:00|19637|19629|19630|19622|19640|19632|19629|19621|94
1731940200000|2024-11-18 14:30:00|19629.5|19621.5|19676.5|19668.5|19676.5|19668.5|19624.5|19616.5|629
1731940500000|2024-11-18 14:35:00|19677.5|19669.5|19715.5|19707.5|19715.5|19707.5|19668|19660|471
1731940800000|2024-11-18 14:40:00|19714.5|19706.5|19683.5|19675.5|19719.5|19711.5|19683|19675|287
1731941100000|2024-11-18 14:45:00|19683|19675|19690.5|19682.5|19712.5|19704.5|19674|19666|250
1731941400000|2024-11-18 14:50:00|19690|19682|19648|19640|19690|19682|19641|19633|255
1731941700000|2024-11-18 14:55:00|19647.5|19639.5|19638.5|19630.5|19650|19642|19635.5|19627.5|167
1731942000000|2024-11-18 15:00:00|19639|19631|19655.5|19647.5|19663.5|19655.5|19636.5|19628.5|197
1731942300000|2024-11-18 15:05:00|19655|19647|19655.5|19647.5|19661|19653|19648.5|19640.5|138
1731942600000|2024-11-18 15:10:00|19655|19647|19640|19632|19667|19659|19638.5|19630.5|126
1731942900000|2024-11-18 15:15:00|19637.5|19629.5|19630|19622|19647.5|19639.5|19627|19619|162
1731943200000|2024-11-18 15:20:00|19630.5|19622.5|19618.5|19610.5|19630.5|19622.5|19609.5|19601.5|212
1731943500000|2024-11-18 15:25:00|19618|19610|19622.5|19614.5|19628.5|19620.5|19612|19604|130
1731943800000|2024-11-18 15:30:00|19622|19614|19645|19637|19648|19640|19619.5|19611.5|133
1731944100000|2024-11-18 15:35:00|19645.5|19637.5|19657.5|19649.5|19661.5|19653.5|19642|19634|163
1731944400000|2024-11-18 15:40:00|19658|19650|19654|19646|19668.5|19660.5|19648.5|19640.5|184
1731944700000|2024-11-18 15:45:00|19653.5|19645.5|19658|19650|19671|19663|19650.5|19642.5|119
1731945000000|2024-11-18 15:50:00|19660|19652|19672|19664|19674|19666|19659|19651|115
1731945300000|2024-11-18 15:55:00|19671.5|19663.5|19659.5|19651.5|19671.5|19663.5|19658.5|19650.5|72
1731945600000|2024-11-18 16:00:00|19660.5|19652.5|19667.5|19659.5|19671.5|19663.5|19660.5|19652.5|48
1731945900000|2024-11-18 16:05:00|19668|19660|19679.5|19671.5|19681|19673|19662.5|19654.5|55
1731946200000|2024-11-18 16:10:00|19679|19671|19691.5|19683.5|19697|19689|19677.5|19669.5|130
1731946500000|2024-11-18 16:15:00|19691|19683|19703.5|19695.5|19704|19696|19688.5|19680.5|150
1731946800000|2024-11-18 16:20:00|19703|19695|19698.5|19690.5|19705|19697|19696.5|19688.5|123
1731947100000|2024-11-18 16:25:00|19698|19690|19669.5|19661.5|19698|19690|19665|19657|105
1731947400000|2024-11-18 16:30:00|19670|19662|19681.5|19673.5|19683.5|19675.5|19668|19660|44
1731947700000|2024-11-18 16:35:00|19680.5|19672.5|19706|19698|19708|19700|19679|19671|106
1731948000000|2024-11-18 16:40:00|19706.5|19698.5|19714.5|19706.5|19720|19712|19705.5|19697.5|90
1731948300000|2024-11-18 16:45:00|19715|19707|19693|19685|19716|19708|19691.5|19683.5|44
1731948600000|2024-11-18 16:50:00|19694|19686|19705.5|19697.5|19707|19699|19690|19682|52
1731948900000|2024-11-18 16:55:00|19705|19697|19703|19695|19705.5|19697.5|19695.5|19687.5|40
1731949200000|2024-11-18 17:00:00|19703.5|19695.5|19711|19703|19715|19707|19701|19693|46
1731949500000|2024-11-18 17:05:00|19710.5|19702.5|19713.5|19705.5|19715.5|19707.5|19703|19695|27
1731949800000|2024-11-18 17:10:00|19713|19705|19722.5|19714.5|19723.5|19715.5|19713|19705|56
1731950100000|2024-11-18 17:15:00|19722|19714|19721.5|19713.5|19723.5|19715.5|19710|19702|22
1731950400000|2024-11-18 17:20:00|19722|19714|19717.5|19709.5|19723|19715|19716|19708|12
1731950700000|2024-11-18 17:25:00|19717|19709|19718.5|19710.5|19720.5|19712.5|19715.5|19707.5|11
1731951000000|2024-11-18 17:30:00|19718|19710|19724|19716|19724|19716|19716|19708|10
1731951300000|2024-11-18 17:35:00|19723.5|19715.5|19725.5|19717.5|19727|19719|19720.5|19712.5|41
1731951600000|2024-11-18 17:40:00|19726|19718|19730|19722|19742|19734|19722.5|19714.5|211
1731951900000|2024-11-18 17:45:00|19731.5|19723.5|19741.5|19733.5|19742|19734|19727|19719|48
1731952200000|2024-11-18 17:50:00|19742|19734|19736.5|19728.5|19747.5|19739.5|19736|19728|111
1731952500000|2024-11-18 17:55:00|19737|19729|19743.5|19735.5|19744|19736|19734|19726|38
1731952800000|2024-11-18 18:00:00|19743|19735|19739.5|19731.5|19744.5|19736.5|19738.5|19730.5|15
1731953100000|2024-11-18 18:05:00|19740|19732|19741|19733|19743.5|19735.5|19738.5|19730.5|21
1731953400000|2024-11-18 18:10:00|19740.5|19732.5|19745|19737|19745.5|19737.5|19737.5|19729.5|15
1731953700000|2024-11-18 18:15:00|19747|19739|19758|19750|19759.5|19751.5|19747|19739|74
1731954000000|2024-11-18 18:20:00|19758.5|19750.5|19756|19748|19760.5|19752.5|19754|19746|55
1731954300000|2024-11-18 18:25:00|19755.5|19747.5|19748|19740|19756.5|19748.5|19747.5|19739.5|50
1731954600000|2024-11-18 18:30:00|19747.5|19739.5|19735|19727|19749.5|19741.5|19734.5|19726.5|65
1731954900000|2024-11-18 18:35:00|19734.5|19726.5|19742.5|19734.5|19747.5|19739.5|19734.5|19726.5|54
1731955200000|2024-11-18 18:40:00|19742|19734|19730|19722|19744|19736|19730|19722|52
1731955500000|2024-11-18 18:45:00|19729.5|19721.5|19735.5|19727.5|19736.5|19728.5|19726|19718|90
1731955800000|2024-11-18 18:50:00|19735|19727|19747|19739|19749|19741|19734|19726|71
1731956100000|2024-11-18 18:55:00|19747.5|19739.5|19757.4|19727.4|19757.4|19744.5|19743.5|19727.4|50
1731956400000|2024-11-18 19:00:00|19757.2|19727.2|19756.8|19726.8|19757.4|19727.4|19753.6|19723.6|0
1731956700000|2024-11-18 19:05:00|19756.7|19726.7|19747.1|19717.1|19757.3|19727.3|19746.6|19716.6|0
1731957000000|2024-11-18 19:10:00|19747|19717|19732.4|19702.4|19747.1|19717.1|19732.2|19702.2|0
1731957300000|2024-11-18 19:15:00|19732.3|19702.3|19734.2|19704.2|19735.8|19705.8|19729.4|19699.4|0
1731957600000|2024-11-18 19:20:00|19734.3|19704.3|19719|19689|19734.5|19704.5|19718.6|19688.6|0
1731957900000|2024-11-18 19:25:00|19719.1|19689.1|19718.2|19688.2|19721.8|19691.8|19717.9|19687.9|0
1731958200000|2024-11-18 19:30:00|19718.4|19688.4|19717.3|19687.3|19720.7|19690.7|19714.8|19684.8|0
1731958500000|2024-11-18 19:35:00|19717.4|19687.4|19723.3|19693.3|19724|19694|19717.2|19687.2|0
1731958800000|2024-11-18 19:40:00|19723.4|19693.4|19729.8|19699.8|19733|19703|19722.8|19692.8|0
1731959100000|2024-11-18 19:45:00|19729.9|19699.9|19735.1|19705.1|19735.3|19705.3|19729.9|19699.9|0
1731959400000|2024-11-18 19:50:00|19735.2|19705.2|19739.1|19709.1|19740|19710|19734.6|19704.6|0
1731959700000|2024-11-18 19:55:00|19739.3|19709.3|19736|19706|19739.3|19709.3|19735.2|19705.2|0
1731960000000|2024-11-18 20:00:00|19735.9|19705.9|19727.9|19697.9|19741.5|19711.5|19726.7|19696.7|0
1731960300000|2024-11-18 20:05:00|19727.6|19697.6|19727|19697|19729.9|19699.9|19726.9|19696.9|0
1731960600000|2024-11-18 20:10:00|19727.1|19697.1|19722.6|19692.6|19730.7|19700.7|19722.6|19692.6|0
1731960900000|2024-11-18 20:15:00|19722.5|19692.5|19718.4|19688.4|19722.7|19692.7|19714.4|19684.4|0
1731961200000|2024-11-18 20:20:00|19718.5|19688.5|19718.4|19688.4|19718.9|19688.9|19715.8|19685.8|0
1731961500000|2024-11-18 20:25:00|19718.6|19688.6|19723.9|19693.9|19723.9|19693.9|19715.7|19685.7|0
1731961800000|2024-11-18 20:30:00|19723.7|19693.7|19717|19687|19723.9|19693.9|19716.3|19686.3|0
1731962100000|2024-11-18 20:35:00|19717.1|19687.1|19721.5|19691.5|19723.8|19693.8|19713.9|19683.9|0
1731962400000|2024-11-18 20:40:00|19721.6|19691.6|19721.7|19691.7|19726.4|19696.4|19720.8|19690.8|0
1731962700000|2024-11-18 20:45:00|19721.6|19691.6|19725.1|19695.1|19727.4|19697.4|19721.4|19691.4|0
1731963000000|2024-11-18 20:50:00|19723.1|19693.1|19728.9|19698.9|19729.5|19699.5|19722.7|19692.7|0
1731963300000|2024-11-18 20:55:00|19729.3|19699.3|19744.5|19714.5|19748.9|19718.9|19728.9|19698.9|0
1731963600000|2024-11-18 21:00:00|19744|19714|19745.3|19715.3|19747|19717|19740.8|19710.8|0
1731963900000|2024-11-18 21:05:00|19744.8|19714.8|19734.4|19704.4|19744.8|19714.8|19733.9|19703.9|0
1731964200000|2024-11-18 21:10:00|19735|19705|19738.1|19708.1|19739.2|19709.2|19733.3|19703.3|0
1731964500000|2024-11-18 21:15:00|19737.6|19707.6|19738.1|19708.1|19738.4|19708.4|19734.9|19704.9|0
1731964800000|2024-11-18 21:20:00|19738.7|19708.7|19736.7|19706.7|19738.7|19708.7|19735.5|19705.5|0
1731965100000|2024-11-18 21:25:00|19736.9|19706.9|19736.7|19706.7|19738.4|19708.4|19736.1|19706.1|0
1731965400000|2024-11-18 21:30:00|19736.4|19706.4|19735|19705|19736.4|19706.4|19735|19705|0
1731965700000|2024-11-18 21:35:00|19735.5|19705.5|19736.2|19706.2|19736.8|19706.8|19735|19705|0
1731966000000|2024-11-18 21:40:00|19736.4|19706.4|19737.9|19707.9|19739|19709|19736.4|19706.4|0
1731966300000|2024-11-18 21:45:00|19738.4|19708.4|19739|19709|19739.6|19709.6|19737.3|19707.3|0
1731966600000|2024-11-18 21:50:00|19739.6|19709.6|19739.6|19709.6|19739.6|19709.6|19739|19709|0
1731966900000|2024-11-18 21:55:00|19739.1|19709.1|19738.8|19708.8|19739.6|19709.6|19738.7|19708.7|0
1731967200000|2024-11-18 22:00:00|19738.6|19708.6|19738.8|19708.8|19738.8|19708.8|19738.6|19708.6|0
1731967500000|2024-11-18 22:05:00|19739.1|19709.1|19739.2|19709.2|19739.7|19709.7|19739.1|19709.1|0
1731967800000|2024-11-18 22:10:00|19739.3|19709.3|19739|19709|19739.3|19709.3|19739|19709|0
1731968100000|2024-11-18 22:15:00|19738.9|19708.9|19738.8|19708.8|19739.2|19709.2|19738.5|19708.5|0
1731968400000|2024-11-18 22:20:00|19739.1|19709.1|19739.2|19709.2|19739.4|19709.4|19738.2|19708.2|0
1731968700000|2024-11-18 22:25:00|19738.9|19708.9|19739.2|19709.2|19739.2|19709.2|19738.8|19708.8|0
1731969000000|2024-11-18 22:30:00|19739.5|19709.5|19740|19710|19740.2|19710.2|19739.2|19709.2|0
1731969300000|2024-11-18 22:35:00|19740.2|19710.2|19739.7|19709.7|19740.2|19710.2|19739.7|19709.7|0
1731969600000|2024-11-18 22:40:00|19739.8|19709.8|19740.2|19710.2|19740.2|19710.2|19739.8|19709.8|0
1731969900000|2024-11-18 22:45:00|19740.9|19710.9|19738|19708|19740.9|19710.9|19738|19708|0
1731970200000|2024-11-18 22:50:00|19737.6|19707.6|19737.3|19707.3|19737.7|19707.7|19737.2|19707.2|0
1731970500000|2024-11-18 22:55:00|19737.6|19707.6|19737.4|19707.4|19738|19708|19737.3|19707.3|0
1731970800000|2024-11-18 23:00:00|19738.1|19708.1|19731.9|19701.9|19738.7|19708.7|19728.6|19698.6|0
1731971100000|2024-11-18 23:05:00|19731.7|19701.7|19724.9|19694.9|19731.7|19701.7|19723.2|19693.2|0
1731971400000|2024-11-18 23:10:00|19725.4|19695.4|19724|19694|19726.5|19696.5|19722.9|19692.9|0
1731971700000|2024-11-18 23:15:00|19724.3|19694.3|19727.1|19697.1|19728.2|19698.2|19723.1|19693.1|0
1731972000000|2024-11-18 23:20:00|19727.6|19697.6|19731|19701|19731.5|19701.5|19727.6|19697.6|0
1731972300000|2024-11-18 23:25:00|19731.2|19701.2|19732.7|19702.7|19733.3|19703.3|19730.4|19700.4|0
1731972600000|2024-11-18 23:30:00|19733|19703|19735.1|19705.1|19736.2|19706.2|19732.1|19702.1|0
1731972900000|2024-11-18 23:35:00|19734.9|19704.9|19732.8|19702.8|19735.1|19705.1|19731.1|19701.1|0
1731973200000|2024-11-18 23:40:00|19732.6|19702.6|19729.2|19699.2|19734.6|19704.6|19728|19698|0
1731973500000|2024-11-18 23:45:00|19728.9|19698.9|19727.8|19697.8|19728.9|19698.9|19726.8|19696.8|0
1731973800000|2024-11-18 23:50:00|19727.3|19697.3|19733.1|19703.1|19734.5|19704.5|19727.3|19697.3|0
1731974100000|2024-11-18 23:55:00|19733.4|19703.4|19733.5|19703.5|19733.8|19703.8|19732.6|19702.6|0
1731974400000|2024-11-19 00:00:00|19733.7|19703.7|19732.1|19702.1|19735.7|19705.7|19732|19702|0
1731974700000|2024-11-19 00:05:00|19732.3|19702.3|19736.5|19706.5|19736.5|19706.5|19732.3|19702.3|0
1731975000000|2024-11-19 00:10:00|19737|19707|19738.8|19708.8|19739.1|19709.1|19735.6|19705.6|0
1731975300000|2024-11-19 00:15:00|19738.5|19708.5|19749.7|19719.7|19749.7|19719.7|19738.5|19708.5|0
1731975600000|2024-11-19 00:20:00|19749.9|19719.9|19747.7|19717.7|19749.9|19719.9|19746.2|19716.2|0
1731975900000|2024-11-19 00:25:00|19747.4|19717.4|19773.8|19743.8|19774.3|19744.3|19746.5|19716.5|0
1731976200000|2024-11-19 00:30:00|19773.5|19743.5|19765.7|19735.7|19774|19744|19765.7|19735.7|0
1731976500000|2024-11-19 00:35:00|19765.6|19735.6|19759.9|19729.9|19767.3|19737.3|19759.4|19729.4|0
1731976800000|2024-11-19 00:40:00|19760.2|19730.2|19759.2|19729.2|19762.1|19732.1|19758.6|19728.6|0
1731977100000|2024-11-19 00:45:00|19759.7|19729.7|19762|19732|19762.5|19732.5|19758.2|19728.2|0
1731977400000|2024-11-19 00:50:00|19762.2|19732.2|19758.3|19728.3|19763.2|19733.2|19757.1|19727.1|0
1731977700000|2024-11-19 00:55:00|19758|19728|19755.1|19725.1|19758|19728|19751.1|19721.1|0
1731978000000|2024-11-19 01:00:00|19754.5|19724.5|19745.6|19715.6|19754.5|19724.5|19745.1|19715.1|0
1731978300000|2024-11-19 01:05:00|19745.1|19715.1|19739.4|19709.4|19746.3|19716.3|19738.9|19708.9|0
1731978600000|2024-11-19 01:10:00|19739.9|19709.9|19738.4|19708.4|19740.7|19710.7|19736.2|19706.2|0
1731978900000|2024-11-19 01:15:00|19739.4|19709.4|19702.5|19697.5|19745.5|19740.5|19689|19684|1013
1731979200000|2024-11-19 01:20:00|19703|19698|19737|19732|19746.5|19741.5|19689.5|19684.5|611
1731979500000|2024-11-19 01:25:00|19738|19733|19752|19747|19761|19756|19736.5|19731.5|964
1731979800000|2024-11-19 01:30:00|19754|19749|19725.5|19720.5|19774.5|19769.5|19696|19691|3233
1731980100000|2024-11-19 01:35:00|19724|19719|19708|19703|19735.5|19730.5|19672.5|19667.5|2563
1731980400000|2024-11-19 01:40:00|19708.5|19703.5|19713.5|19708.5|19751|19746|19693.5|19688.5|1775
1731980700000|2024-11-19 01:45:00|19711.5|19706.5|19690|19685|19717|19712|19669|19664|1650
1731981000000|2024-11-19 01:50:00|19689.5|19684.5|19711|19706|19723.5|19718.5|19652.5|19647.5|1542
1731981300000|2024-11-19 01:55:00|19711.5|19706.5|19694.5|19689.5|19731.5|19726.5|19677.5|19672.5|1275
1731981600000|2024-11-19 02:00:00|19695|19690|19672.5|19667.5|19725|19720|19664.5|19659.5|1385
1731981900000|2024-11-19 02:05:00|19673|19668|19642.5|19637.5|19679.5|19674.5|19629|19624|1309
1731982200000|2024-11-19 02:10:00|19643|19638|19660.5|19655.5|19663.5|19658.5|19630|19625|1023
1731982500000|2024-11-19 02:15:00|19661|19656|19644|19639|19670.5|19665.5|19627|19622|936
1731982800000|2024-11-19 02:20:00|19644.5|19639.5|19632.5|19627.5|19650.5|19645.5|19607.5|19602.5|1002
1731983100000|2024-11-19 02:25:00|19630.5|19625.5|19623.5|19618.5|19639|19634|19614.5|19609.5|576
1731983400000|2024-11-19 02:30:00|19624.5|19619.5|19610.5|19605.5|19636.5|19631.5|19603.5|19598.5|759
1731983700000|2024-11-19 02:35:00|19611|19606|19587|19582|19615.5|19610.5|19575|19570|1167
1731984000000|2024-11-19 02:40:00|19586.5|19581.5|19564.5|19559.5|19588.5|19583.5|19559.5|19554.5|1197
1731984300000|2024-11-19 02:45:00|19565|19560|19607.5|19602.5|19613|19608|19561|19556|1385
1731984600000|2024-11-19 02:50:00|19605.5|19600.5|19621.5|19616.5|19633|19628|19605|19600|681
1731984900000|2024-11-19 02:55:00|19622|19617|19638.5|19633.5|19649.5|19644.5|19616|19611|818
1731985200000|2024-11-19 03:00:00|19637.5|19632.5|19637|19632|19660|19655|19620.5|19615.5|696
1731985500000|2024-11-19 03:05:00|19637.5|19632.5|19615.5|19610.5|19644|19639|19608|19603|489
1731985800000|2024-11-19 03:10:00|19616|19611|19612.5|19607.5|19620.5|19615.5|19601|19596|543
1731986100000|2024-11-19 03:15:00|19612|19607|19634.5|19629.5|19635.5|19630.5|19602.5|19597.5|431
1731986400000|2024-11-19 03:20:00|19635|19630|19634.5|19629.5|19644|19639|19621|19616|479
1731986700000|2024-11-19 03:25:00|19634|19629|19639.5|19634.5|19645|19640|19619.5|19614.5|303
1731987000000|2024-11-19 03:30:00|19640|19635|19644.5|19639.5|19655.5|19650.5|19634|19629|408
1731987300000|2024-11-19 03:35:00|19644|19639|19641.5|19636.5|19649|19644|19633|19628|293
1731987600000|2024-11-19 03:40:00|19642|19637|19628.5|19623.5|19642.5|19637.5|19623.5|19618.5|228
1731987900000|2024-11-19 03:45:00|19628|19623|19639|19634|19640|19635|19627|19622|161
1731988200000|2024-11-19 03:50:00|19639.5|19634.5|19636|19631|19642.5|19637.5|19632|19627|123
1731988500000|2024-11-19 03:55:00|19635|19630|19645|19640|19652|19647|19630.5|19625.5|328
1731988800000|2024-11-19 04:00:00|19656.2|19626.2|19657.8|19627.8|19659.1|19629.1|19656|19626|0
1731989100000|2024-11-19 04:05:00|19658.3|19628.3|19657|19627|19659.6|19629.6|19657|19627|0
1731989400000|2024-11-19 04:10:00|19657.1|19627.1|19662.5|19632.5|19662.5|19632.5|19656.5|19626.5|0
1731989700000|2024-11-19 04:15:00|19662.2|19632.2|19663.6|19633.6|19663.6|19633.6|19660.8|19630.8|0
1731990000000|2024-11-19 04:20:00|19663.7|19633.7|19663.7|19633.7|19664.8|19634.8|19662.4|19632.4|0
1731990300000|2024-11-19 04:25:00|19663.2|19633.2|19663.8|19633.8|19664.3|19634.3|19662.4|19632.4|0
1731990600000|2024-11-19 04:30:00|19664.1|19634.1|19665|19635|19667|19637|19664.1|19634.1|0
1731990900000|2024-11-19 04:35:00|19664.7|19634.7|19663.5|19633.5|19665.3|19635.3|19661.3|19631.3|0
1731991200000|2024-11-19 04:40:00|19663.7|19633.7|19661.5|19631.5|19663.7|19633.7|19661.3|19631.3|0
1731991500000|2024-11-19 04:45:00|19661.7|19631.7|19659.3|19629.3|19662.1|19632.1|19658.3|19628.3|0
1731991800000|2024-11-19 04:50:00|19659.5|19629.5|19656.4|19626.4|19659.5|19629.5|19655.9|19625.9|0
1731992100000|2024-11-19 04:55:00|19656.5|19626.5|19658.8|19628.8|19659|19629|19656.5|19626.5|9
1731992400000|2024-11-19 05:00:00|19639.5|19634.5|19598.5|19593.5|19640|19635|19596|19591|1280
1731992700000|2024-11-19 05:05:00|19596.5|19591.5|19605|19600|19609.5|19604.5|19593|19588|605
1731993000000|2024-11-19 05:10:00|19604.5|19599.5|19605.5|19600.5|19623.5|19618.5|19594.5|19589.5|720
1731993300000|2024-11-19 05:15:00|19605|19600|19585.5|19580.5|19629.5|19624.5|19579.5|19574.5|1216
1731993600000|2024-11-19 05:20:00|19586|19581|19605|19600|19607.5|19602.5|19581|19576|632
1731993900000|2024-11-19 05:25:00|19605.5|19600.5|19587.5|19582.5|19606.5|19601.5|19579.5|19574.5|726
1731994200000|2024-11-19 05:30:00|19587|19582|19552.5|19547.5|19590.5|19585.5|19538.5|19533.5|1450
1731994500000|2024-11-19 05:35:00|19551.5|19546.5|19557|19552|19568|19563|19542|19537|695
1731994800000|2024-11-19 05:40:00|19557.5|19552.5|19561.5|19556.5|19573.5|19568.5|19550.5|19545.5|659
1731995100000|2024-11-19 05:45:00|19562|19557|19545.5|19540.5|19564.5|19559.5|19540|19535|542
1731995400000|2024-11-19 05:50:00|19546|19541|19554|19549|19557.5|19552.5|19514.5|19509.5|1317
1731995700000|2024-11-19 05:55:00|19555|19550|19612.5|19607.5|19618.5|19613.5|19554.5|19549.5|1418
1731996000000|2024-11-19 06:00:00|19613.5|19608.5|19618.5|19613.5|19629|19624|19592.5|19587.5|1621
1731996300000|2024-11-19 06:05:00|19618|19613|19614.5|19609.5|19638.5|19633.5|19614.5|19609.5|1299
1731996600000|2024-11-19 06:10:00|19613.5|19608.5|19599|19594|19641|19636|19598|19593|921
1731996900000|2024-11-19 06:15:00|19596.5|19591.5|19640.5|19635.5|19640.5|19635.5|19594.5|19589.5|636
1731997200000|2024-11-19 06:20:00|19640|19635|19665.5|19660.5|19680.5|19675.5|19632|19627|1398
1731997500000|2024-11-19 06:25:00|19664.5|19659.5|19681.5|19676.5|19694.5|19689.5|19663.5|19658.5|1391
1731997800000|2024-11-19 06:30:00|19675.5|19670.5|19664.5|19659.5|19708|19703|19656.5|19651.5|1485
1731998100000|2024-11-19 06:35:00|19665|19660|19668.5|19663.5|19685|19680|19655|19650|809
1731998400000|2024-11-19 06:40:00|19667.5|19662.5|19642.5|19637.5|19672|19667|19635.5|19630.5|747
1731998700000|2024-11-19 06:45:00|19642|19637|19662.5|19657.5|19664|19659|19632|19627|547
1731999000000|2024-11-19 06:50:00|19662|19657|19664|19659|19664.5|19659.5|19648.5|19643.5|421
1731999300000|2024-11-19 06:55:00|19664.5|19659.5|19649.5|19644.5|19667.5|19662.5|19642.5|19637.5|473
1731999600000|2024-11-19 07:00:00|19649|19644|19649|19644|19658.5|19653.5|19637.5|19632.5|544
1731999900000|2024-11-19 07:05:00|19650.5|19645.5|19650|19645|19660|19655|19642|19637|465
1732000200000|2024-11-19 07:10:00|19648.5|19643.5|19621.5|19616.5|19648.5|19643.5|19613|19608|696
1732000500000|2024-11-19 07:15:00|19620.5|19615.5|19642.5|19637.5|19649.5|19644.5|19617|19612|446
1732000800000|2024-11-19 07:20:00|19643.5|19638.5|19646.5|19641.5|19652.5|19647.5|19641|19636|412
1732001100000|2024-11-19 07:25:00|19646|19641|19643.5|19638.5|19657|19652|19641.5|19636.5|329
1732001400000|2024-11-19 07:30:00|19644|19639|19638.5|19633.5|19653.5|19648.5|19636|19631|388
1732001700000|2024-11-19 07:35:00|19639|19634|19637.5|19632.5|19652.5|19647.5|19636.5|19631.5|472
1732002000000|2024-11-19 07:40:00|19637|19632|19656.5|19651.5|19657.5|19652.5|19632.5|19627.5|323
1732002300000|2024-11-19 07:45:00|19657|19652|19649.5|19644.5|19662.5|19657.5|19649|19644|401
1732002600000|2024-11-19 07:50:00|19649|19644|19650.5|19645.5|19658.5|19653.5|19644.5|19639.5|350
1732002900000|2024-11-19 07:55:00|19650|19645|19650|19645|19655|19650|19640.5|19635.5|698
1732003200000|2024-11-19 08:00:00|19649.5|19644.5|19651|19646|19659.5|19654.5|19636.5|19631.5|1078
1732003500000|2024-11-19 08:05:00|19650|19645|19671.5|19666.5|19675|19670|19643.5|19638.5|1365
1732003800000|2024-11-19 08:10:00|19671|19666|19653|19648|19675|19670|19652|19647|934
1732004100000|2024-11-19 08:15:00|19654.5|19649.5|19662|19657|19672.5|19667.5|19652.5|19647.5|600
1732004400000|2024-11-19 08:20:00|19661.5|19656.5|19674.5|19669.5|19677|19672|19661.5|19656.5|214
1732004700000|2024-11-19 08:25:00|19672.5|19667.5|19670|19665|19674|19669|19661|19656|666
1732005000000|2024-11-19 08:30:00|19680.8|19650.8|19668.6|19638.6|19682.4|19652.4|19667.5|19637.5|136
1732005300000|2024-11-19 08:35:00|19668.3|19638.3|19629.1|19599.1|19668.6|19638.6|19629.1|19599.1|0
1732005600000|2024-11-19 08:40:00|19628.9|19598.9|19629.2|19599.2|19635.7|19605.7|19624.5|19594.5|0
1732005900000|2024-11-19 08:45:00|19629.3|19599.3|19654|19624|19655.3|19625.3|19628.8|19598.8|0
1732006200000|2024-11-19 08:50:00|19653.5|19623.5|19644.4|19614.4|19654.8|19624.8|19642.3|19612.3|0
1732006500000|2024-11-19 08:55:00|19644.7|19614.7|19650.7|19620.7|19655.8|19625.8|19643.7|19613.7|0
1732006800000|2024-11-19 09:00:00|19650.4|19620.4|19659.1|19629.1|19660.2|19630.2|19650.4|19620.4|0
1732007100000|2024-11-19 09:05:00|19659.4|19629.4|19656.7|19626.7|19661.5|19631.5|19652.4|19622.4|0
1732007400000|2024-11-19 09:10:00|19657|19627|19654|19624|19661.4|19631.4|19652.8|19622.8|0
1732007700000|2024-11-19 09:15:00|19642|19634|19566|19558|19651|19643|19562|19554|791
1732008000000|2024-11-19 09:20:00|19566.5|19558.5|19519.5|19511.5|19567|19559|19519|19511|513
1732008300000|2024-11-19 09:25:00|19517|19509|19464.5|19456.5|19519|19511|19450.5|19442.5|825
1732008600000|2024-11-19 09:30:00|19462.5|19454.5|19480|19472|19483|19475|19399.5|19391.5|943
1732008900000|2024-11-19 09:35:00|19481.5|19473.5|19498.5|19490.5|19520|19512|19468|19460|559
1732009200000|2024-11-19 09:40:00|19498|19490|19470|19462|19502|19494|19470|19462|216
1732009500000|2024-11-19 09:45:00|19470.5|19462.5|19478|19470|19483.5|19475.5|19453.5|19445.5|236
1732009800000|2024-11-19 09:50:00|19477|19469|19492|19484|19503.5|19495.5|19458|19450|217
1732010100000|2024-11-19 09:55:00|19491|19483|19480|19472|19491|19483|19476.5|19468.5|92
1732010400000|2024-11-19 10:00:00|19479.5|19471.5|19479|19471|19493.5|19485.5|19479|19471|127
1732010700000|2024-11-19 10:05:00|19479.5|19471.5|19487|19479|19496.5|19488.5|19474|19466|142
1732011000000|2024-11-19 10:10:00|19485|19477|19488.5|19480.5|19493.5|19485.5|19472|19464|205
1732011300000|2024-11-19 10:15:00|19488|19480|19502.5|19494.5|19508|19500|19482.5|19474.5|119
1732011600000|2024-11-19 10:20:00|19502|19494|19508.5|19500.5|19522.5|19514.5|19500.5|19492.5|149
1732011900000|2024-11-19 10:25:00|19507.5|19499.5|19496.5|19488.5|19519|19511|19495|19487|144
1732012200000|2024-11-19 10:30:00|19495|19487|19493|19485|19499|19491|19488.5|19480.5|72
1732012500000|2024-11-19 10:35:00|19497|19489|19500|19492|19507.5|19499.5|19494|19486|52
1732012800000|2024-11-19 10:40:00|19498|19490|19501|19493|19506.5|19498.5|19495|19487|13
1732013100000|2024-11-19 10:45:00|19500.5|19492.5|19514.5|19506.5|19518.5|19510.5|19498|19490|27
1732013400000|2024-11-19 10:50:00|19514|19506|19499|19491|19522|19514|19497.5|19489.5|82
1732013700000|2024-11-19 10:55:00|19498.5|19490.5|19517|19509|19519.5|19511.5|19498|19490|67
1732014000000|2024-11-19 11:00:00|19516.5|19508.5|19517.5|19509.5|19527.5|19519.5|19510|19502|225
1732014300000|2024-11-19 11:05:00|19517|19509|19537|19529|19537.5|19529.5|19514.5|19506.5|86
1732014600000|2024-11-19 11:10:00|19536.5|19528.5|19525.5|19517.5|19536.5|19528.5|19520|19512|148
1732014900000|2024-11-19 11:15:00|19525|19517|19511|19503|19526.5|19518.5|19511|19503|22
1732015200000|2024-11-19 11:20:00|19509|19501|19512.5|19504.5|19513|19505|19506|19498|43
1732015500000|2024-11-19 11:25:00|19513|19505|19504|19496|19513|19505|19504|19496|20
1732015800000|2024-11-19 11:30:00|19503.5|19495.5|19500.5|19492.5|19510.5|19502.5|19496|19488|86
1732016100000|2024-11-19 11:35:00|19501.5|19493.5|19503.5|19495.5|19508|19500|19495.5|19487.5|27
1732016400000|2024-11-19 11:40:00|19503|19495|19511.5|19503.5|19512|19504|19503|19495|18
1732016700000|2024-11-19 11:45:00|19512|19504|19497.5|19489.5|19512|19504|19495|19487|73
1732017000000|2024-11-19 11:50:00|19498|19490|19504|19496|19504|19496|19492.5|19484.5|31
1732017300000|2024-11-19 11:55:00|19504.5|19496.5|19522.5|19514.5|19524|19516|19498.5|19490.5|74
1732017600000|2024-11-19 12:00:00|19523|19515|19542|19534|19542|19534|19523|19515|134
1732017900000|2024-11-19 12:05:00|19541.5|19533.5|19549.5|19541.5|19551.5|19543.5|19538.5|19530.5|88
1732018200000|2024-11-19 12:10:00|19549|19541|19546.5|19538.5|19551|19543|19538|19530|76
1732018500000|2024-11-19 12:15:00|19547|19539|19524|19516|19551.5|19543.5|19522.5|19514.5|93
1732018800000|2024-11-19 12:20:00|19524.5|19516.5|19532.5|19524.5|19534.5|19526.5|19523.5|19515.5|70
1732019100000|2024-11-19 12:25:00|19532|19524|19545|19537|19549.5|19541.5|19532|19524|69
1732019400000|2024-11-19 12:30:00|19544.5|19536.5|19532.5|19524.5|19546.5|19538.5|19521.5|19513.5|199
1732019700000|2024-11-19 12:35:00|19532|19524|19536|19528|19536|19528|19530|19522|98
1732020000000|2024-11-19 12:40:00|19536.5|19528.5|19537|19529|19539|19531|19532.5|19524.5|38
1732020300000|2024-11-19 12:45:00|19536.5|19528.5|19537|19529|19538|19530|19531.5|19523.5|14
1732020600000|2024-11-19 12:50:00|19537.5|19529.5|19541.5|19533.5|19542.5|19534.5|19534.5|19526.5|39
1732020900000|2024-11-19 12:55:00|19541|19533|19567|19559|19568.5|19560.5|19540.5|19532.5|336
1732021200000|2024-11-19 13:00:00|19566.5|19558.5|19549.5|19541.5|19568.5|19560.5|19548.5|19540.5|105
1732021500000|2024-11-19 13:05:00|19550|19542|19548.5|19540.5|19554|19546|19543|19535|67
1732021800000|2024-11-19 13:10:00|19549|19541|19555|19547|19555.5|19547.5|19549|19541|33
1732022100000|2024-11-19 13:15:00|19554.5|19546.5|19545.5|19537.5|19555.5|19547.5|19540|19532|48
1732022400000|2024-11-19 13:20:00|19545|19537|19535.5|19527.5|19547.5|19539.5|19529.5|19521.5|99
1732022700000|2024-11-19 13:25:00|19536|19528|19548.5|19540.5|19548.5|19540.5|19534|19526|45
1732023000000|2024-11-19 13:30:00|19549|19541|19551|19543|19565|19557|19537.5|19529.5|238
1732023300000|2024-11-19 13:35:00|19553|19545|19572.5|19564.5|19574.5|19566.5|19552|19544|92
1732023600000|2024-11-19 13:40:00|19572|19564|19563.5|19555.5|19575.5|19567.5|19557|19549|131
1732023900000|2024-11-19 13:45:00|19564|19556|19548|19540|19569|19561|19545.5|19537.5|221
1732024200000|2024-11-19 13:50:00|19547.5|19539.5|19532|19524|19559|19551|19532|19524|292
1732024500000|2024-11-19 13:55:00|19532.5|19524.5|19531.5|19523.5|19539.5|19531.5|19529.5|19521.5|154
1732024800000|2024-11-19 14:00:00|19530.5|19522.5|19517|19509|19533|19525|19515.5|19507.5|359
1732025100000|2024-11-19 14:05:00|19518|19510|19537.5|19529.5|19553|19545|19508|19500|368
1732025400000|2024-11-19 14:10:00|19537|19529|19543.5|19535.5|19545|19537|19528.5|19520.5|195
1732025700000|2024-11-19 14:15:00|19543|19535|19529|19521|19546.5|19538.5|19528.5|19520.5|137
1732026000000|2024-11-19 14:20:00|19529.5|19521.5|19529.5|19521.5|19538|19530|19527.5|19519.5|51
1732026300000|2024-11-19 14:25:00|19528.5|19520.5|19540.5|19532.5|19550|19542|19528|19520|124
1732026600000|2024-11-19 14:30:00|19541|19533|19571|19563|19571|19563|19528|19520|396
1732026900000|2024-11-19 14:35:00|19571.5|19563.5|19537.5|19529.5|19572|19564|19528|19520|516
1732027200000|2024-11-19 14:40:00|19537|19529|19559.5|19551.5|19564|19556|19530.5|19522.5|342
1732027500000|2024-11-19 14:45:00|19560|19552|19541|19533|19564.5|19556.5|19534.5|19526.5|291
1732027800000|2024-11-19 14:50:00|19542.5|19534.5|19554|19546|19568|19560|19529|19521|354
1732028100000|2024-11-19 14:55:00|19553.5|19545.5|19535.5|19527.5|19560.5|19552.5|19534.5|19526.5|110
1732028400000|2024-11-19 15:00:00|19538|19530|19531|19523|19541.5|19533.5|19526.5|19518.5|391
1732028700000|2024-11-19 15:05:00|19530.5|19522.5|19547.5|19539.5|19548.5|19540.5|19525.5|19517.5|356
1732029000000|2024-11-19 15:10:00|19546.5|19538.5|19544.5|19536.5|19552.5|19544.5|19541.5|19533.5|74
1732029300000|2024-11-19 15:15:00|19545|19537|19538|19530|19547.5|19539.5|19527.5|19519.5|192
1732029600000|2024-11-19 15:20:00|19537.5|19529.5|19537.5|19529.5|19540.5|19532.5|19528|19520|200
1732029900000|2024-11-19 15:25:00|19537|19529|19556.5|19548.5|19558.5|19550.5|19535|19527|295
1732030200000|2024-11-19 15:30:00|19556|19548|19563.5|19555.5|19566|19558|19545|19537|173
1732030500000|2024-11-19 15:35:00|19563|19555|19594|19586|19600.5|19592.5|19559.5|19551.5|229
1732030800000|2024-11-19 15:40:00|19593.5|19585.5|19596|19588|19602.5|19594.5|19584|19576|159
1732031100000|2024-11-19 15:45:00|19595|19587|19589.5|19581.5|19596.5|19588.5|19585|19577|146
1732031400000|2024-11-19 15:50:00|19589|19581|19583|19575|19589|19581|19571.5|19563.5|173
1732031700000|2024-11-19 15:55:00|19582.5|19574.5|19584|19576|19595|19587|19582.5|19574.5|155
1732032000000|2024-11-19 16:00:00|19584.5|19576.5|19570.5|19562.5|19587.5|19579.5|19557.5|19549.5|145
1732032300000|2024-11-19 16:05:00|19570|19562|19573.5|19565.5|19588|19580|19569|19561|103
1732032600000|2024-11-19 16:10:00|19572.5|19564.5|19578.5|19570.5|19581|19573|19572.5|19564.5|34
1732032900000|2024-11-19 16:15:00|19578|19570|19587.5|19579.5|19596|19588|19577|19569|80
1732033200000|2024-11-19 16:20:00|19587|19579|19591|19583|19598.5|19590.5|19583|19575|68
1732033500000|2024-11-19 16:25:00|19590.5|19582.5|19588.5|19580.5|19595|19587|19585|19577|36
1732033800000|2024-11-19 16:30:00|19589|19581|19587.5|19579.5|19592|19584|19578.5|19570.5|85
1732034100000|2024-11-19 16:35:00|19587|19579|19593.5|19585.5|19593.5|19585.5|19580|19572|59
1732034400000|2024-11-19 16:40:00|19594|19586|19584.5|19576.5|19596.5|19588.5|19580.5|19572.5|69
1732034700000|2024-11-19 16:45:00|19585|19577|19574|19566|19585|19577|19572|19564|90
1732035000000|2024-11-19 16:50:00|19573.5|19565.5|19564.5|19556.5|19573.5|19565.5|19561|19553|68
1732035300000|2024-11-19 16:55:00|19564|19556|19572.5|19564.5|19576.5|19568.5|19563|19555|23
1732035600000|2024-11-19 17:00:00|19572|19564|19574|19566|19579.5|19571.5|19570.5|19562.5|30
1732035900000|2024-11-19 17:05:00|19574.5|19566.5|19574.5|19566.5|19578.5|19570.5|19571|19563|20
1732036200000|2024-11-19 17:10:00|19575.5|19567.5|19578|19570|19578.5|19570.5|19573|19565|17
1732036500000|2024-11-19 17:15:00|19580.5|19572.5|19576.5|19568.5|19584.5|19576.5|19575|19567|31
1732036800000|2024-11-19 17:20:00|19576|19568|19569.5|19561.5|19576.5|19568.5|19560.5|19552.5|51
1732037100000|2024-11-19 17:25:00|19570.5|19562.5|19569|19561|19571.5|19563.5|19565|19557|21
1732037400000|2024-11-19 17:30:00|19569.5|19561.5|19577.5|19569.5|19577.5|19569.5|19563.5|19555.5|38
1732037700000|2024-11-19 17:35:00|19577|19569|19567|19559|19577|19569|19566.5|19558.5|38
1732038000000|2024-11-19 17:40:00|19567.5|19559.5|19558|19550|19567.5|19559.5|19558|19550|150
1732038300000|2024-11-19 17:45:00|19558.5|19550.5|19554|19546|19559.5|19551.5|19553.5|19545.5|112
1732038600000|2024-11-19 17:50:00|19554.5|19546.5|19553|19545|19556.5|19548.5|19552|19544|108
1732038900000|2024-11-19 17:55:00|19552.5|19544.5|19554.5|19546.5|19558.5|19550.5|19552.5|19544.5|33
1732039200000|2024-11-19 18:00:00|19555|19547|19547.5|19539.5|19555|19547|19545|19537|74
1732039500000|2024-11-19 18:05:00|19547|19539|19554|19546|19555|19547|19545|19537|55
1732039800000|2024-11-19 18:10:00|19554.5|19546.5|19555|19547|19559|19551|19548.5|19540.5|38
1732040100000|2024-11-19 18:15:00|19554.5|19546.5|19553.5|19545.5|19556.5|19548.5|19550|19542|21
1732040400000|2024-11-19 18:20:00|19554|19546|19553|19545|19555.5|19547.5|19549.5|19541.5|21
1732040700000|2024-11-19 18:25:00|19553.5|19545.5|19562|19554|19562.5|19554.5|19552.5|19544.5|46
1732041000000|2024-11-19 18:30:00|19562.5|19554.5|19561.5|19553.5|19563|19555|19552.5|19544.5|23
1732041300000|2024-11-19 18:35:00|19560.5|19552.5|19574.5|19566.5|19577|19569|19559|19551|42
1732041600000|2024-11-19 18:40:00|19574|19566|19578|19570|19580|19572|19571|19563|32
1732041900000|2024-11-19 18:45:00|19578.5|19570.5|19590|19582|19592.5|19584.5|19578.5|19570.5|54
1732042200000|2024-11-19 18:50:00|19590.5|19582.5|19596|19588|19599.5|19591.5|19586.5|19578.5|24
1732042500000|2024-11-19 18:55:00|19595.5|19587.5|19610.5|19580.5|19610.5|19595|19591|19580.4|52
1732042800000|2024-11-19 19:00:00|19610.7|19580.7|19602.9|19572.9|19613.2|19583.2|19602|19572|0
1732043100000|2024-11-19 19:05:00|19602.8|19572.8|19599.7|19569.7|19602.9|19572.9|19596.9|19566.9|0
1732043400000|2024-11-19 19:10:00|19599.8|19569.8|19608.4|19578.4|19608.4|19578.4|19599.8|19569.8|0
1732043700000|2024-11-19 19:15:00|19608.2|19578.2|19595.6|19565.6|19608.9|19578.9|19595.5|19565.5|0
1732044000000|2024-11-19 19:20:00|19595.5|19565.5|19604.9|19574.9|19607.5|19577.5|19595.5|19565.5|0
1732044300000|2024-11-19 19:25:00|19604.8|19574.8|19592.8|19562.8|19604.9|19574.9|19591.6|19561.6|0
1732044600000|2024-11-19 19:30:00|19592.9|19562.9|19581.5|19551.5|19594.1|19564.1|19580.8|19550.8|0
1732044900000|2024-11-19 19:35:00|19581.6|19551.6|19581|19551|19586.5|19556.5|19579.4|19549.4|0
1732045200000|2024-11-19 19:40:00|19581.2|19551.2|19576.5|19546.5|19581.3|19551.3|19571.7|19541.7|0
1732045500000|2024-11-19 19:45:00|19576.7|19546.7|19575.4|19545.4|19576.8|19546.8|19570|19540|0
1732045800000|2024-11-19 19:50:00|19575.6|19545.6|19578.5|19548.5|19578.9|19548.9|19575.4|19545.4|0
1732046100000|2024-11-19 19:55:00|19578.7|19548.7|19577.5|19547.5|19579.4|19549.4|19577.5|19547.5|0
1732046400000|2024-11-19 20:00:00|19577.3|19547.3|19571.6|19541.6|19578.2|19548.2|19571.2|19541.2|0
1732046700000|2024-11-19 20:05:00|19571.5|19541.5|19582.5|19552.5|19582.5|19552.5|19571.4|19541.4|0
1732047000000|2024-11-19 20:10:00|19582.7|19552.7|19580.3|19550.3|19583.3|19553.3|19577.8|19547.8|0
1732047300000|2024-11-19 20:15:00|19580.4|19550.4|19583.9|19553.9|19584.1|19554.1|19577.2|19547.2|0
1732047600000|2024-11-19 20:20:00|19583.8|19553.8|19582.4|19552.4|19583.9|19553.9|19578.5|19548.5|0
1732047900000|2024-11-19 20:25:00|19582.7|19552.7|19579.1|19549.1|19584.2|19554.2|19578.9|19548.9|0
1732048200000|2024-11-19 20:30:00|19578.9|19548.9|19579.1|19549.1|19579.4|19549.4|19573.3|19543.3|0
1732048500000|2024-11-19 20:35:00|19578.9|19548.9|19588.3|19558.3|19591.2|19561.2|19578.8|19548.8|0
1732048800000|2024-11-19 20:40:00|19588.4|19558.4|19593.2|19563.2|19596.5|19566.5|19588|19558|0
1732049100000|2024-11-19 20:45:00|19593.4|19563.4|19595.8|19565.8|19599.6|19569.6|19587.9|19557.9|0
1732049400000|2024-11-19 20:50:00|19595.7|19565.7|19598.3|19568.3|19612.9|19582.9|19595.6|19565.6|0
1732049700000|2024-11-19 20:55:00|19598.8|19568.8|19588.7|19558.7|19604.8|19574.8|19586.3|19556.3|0
1732050000000|2024-11-19 21:00:00|19588.8|19558.8|19594|19564|19600.8|19570.8|19587.2|19557.2|0
1732050300000|2024-11-19 21:05:00|19594.2|19564.2|19598.7|19568.7|19601.5|19571.5|19594|19564|0
1732050600000|2024-11-19 21:10:00|19598.9|19568.9|19598.3|19568.3|19601.1|19571.1|19595.4|19565.4|0
1732050900000|2024-11-19 21:15:00|19597.7|19567.7|19597.3|19567.3|19598.7|19568.7|19595.6|19565.6|0
1732051200000|2024-11-19 21:20:00|19597.1|19567.1|19593.6|19563.6|19597.6|19567.6|19593.1|19563.1|0
1732051500000|2024-11-19 21:25:00|19593.3|19563.3|19595.8|19565.8|19596.4|19566.4|19592.5|19562.5|0
1732051800000|2024-11-19 21:30:00|19595.5|19565.5|19593.3|19563.3|19595.6|19565.6|19592.1|19562.1|0
1732052100000|2024-11-19 21:35:00|19593|19563|19593.9|19563.9|19594.4|19564.4|19592.7|19562.7|0
1732052400000|2024-11-19 21:40:00|19593.6|19563.6|19593.9|19563.9|19596.1|19566.1|19592.4|19562.4|0
1732052700000|2024-11-19 21:45:00|19593.4|19563.4|19593.3|19563.3|19593.9|19563.9|19592.2|19562.2|0
1732053000000|2024-11-19 21:50:00|19592.8|19562.8|19591.8|19561.8|19592.8|19562.8|19591.6|19561.6|0
1732053300000|2024-11-19 21:55:00|19591.6|19561.6|19589.1|19559.1|19592.4|19562.4|19587.5|19557.5|0
1732053600000|2024-11-19 22:00:00|19589.2|19559.2|19589.1|19559.1|19589.7|19559.7|19589.1|19559.1|0
1732053900000|2024-11-19 22:05:00|19588.7|19558.7|19588.8|19558.8|19588.8|19558.8|19588.4|19558.4|0
1732054200000|2024-11-19 22:10:00|19587.7|19557.7|19588.3|19558.3|19589.1|19559.1|19587.4|19557.4|0
1732054500000|2024-11-19 22:15:00|19588.7|19558.7|19587.3|19557.3|19588.8|19558.8|19587.2|19557.2|0
1732054800000|2024-11-19 22:20:00|19587.6|19557.6|19587|19557|19587.7|19557.7|19586.7|19556.7|0
1732055100000|2024-11-19 22:25:00|19587.2|19557.2|19587.3|19557.3|19587.6|19557.6|19587|19557|0
1732055400000|2024-11-19 22:30:00|19587.4|19557.4|19588|19558|19589.1|19559.1|19587.4|19557.4|0
1732055700000|2024-11-19 22:35:00|19587.5|19557.5|19588|19558|19588.1|19558.1|19587.5|19557.5|0
1732056000000|2024-11-19 22:40:00|19588.1|19558.1|19587.7|19557.7|19588.1|19558.1|19587.6|19557.6|0
1732056300000|2024-11-19 22:45:00|19587.8|19557.8|19588.4|19558.4|19588.6|19558.6|19587.3|19557.3|0
1732056600000|2024-11-19 22:50:00|19588.5|19558.5|19588.7|19558.7|19588.7|19558.7|19588.2|19558.2|0
1732056900000|2024-11-19 22:55:00|19588.8|19558.8|19588.4|19558.4|19589.1|19559.1|19588.4|19558.4|0
1732057200000|2024-11-19 23:00:00|19588.8|19558.8|19593.6|19563.6|19594.2|19564.2|19588.5|19558.5|0
1732057500000|2024-11-19 23:05:00|19594.1|19564.1|19605.3|19575.3|19605.6|19575.6|19594.1|19564.1|0
1732057800000|2024-11-19 23:10:00|19604.8|19574.8|19601.9|19571.9|19604.8|19574.8|19599.6|19569.6|0
1732058100000|2024-11-19 23:15:00|19601.6|19571.6|19604.3|19574.3|19604.3|19574.3|19600.8|19570.8|0
1732058400000|2024-11-19 23:20:00|19604.5|19574.5|19604|19574|19604.9|19574.9|19600.8|19570.8|0
1732058700000|2024-11-19 23:25:00|19603.7|19573.7|19601.2|19571.2|19605.6|19575.6|19601.2|19571.2|0
1732059000000|2024-11-19 23:30:00|19600.6|19570.6|19604|19574|19604|19574|19598.3|19568.3|0
1732059300000|2024-11-19 23:35:00|19604.4|19574.4|19604.4|19574.4|19605.5|19575.5|19602.6|19572.6|0
1732059600000|2024-11-19 23:40:00|19604.9|19574.9|19606.1|19576.1|19607.8|19577.8|19604.9|19574.9|0
1732059900000|2024-11-19 23:45:00|19605.8|19575.8|19605.5|19575.5|19606.1|19576.1|19603.8|19573.8|0
1732060200000|2024-11-19 23:50:00|19605.8|19575.8|19605.6|19575.6|19607.3|19577.3|19604.4|19574.4|0
1732060500000|2024-11-19 23:55:00|19605.8|19575.8|19606.3|19576.3|19606.7|19576.7|19605|19575|0
1732060800000|2024-11-20 00:00:00|19606.6|19576.6|19619.2|19589.2|19619.2|19589.2|19604.6|19574.6|0
1732061100000|2024-11-20 00:05:00|19618.9|19588.9|19620.2|19590.2|19620.7|19590.7|19617.5|19587.5|0
1732061400000|2024-11-20 00:10:00|19620.4|19590.4|19622.3|19592.3|19625.4|19595.4|19620.1|19590.1|0
1732061700000|2024-11-20 00:15:00|19622.1|19592.1|19631.2|19601.2|19631.7|19601.7|19621.8|19591.8|0
1732062000000|2024-11-20 00:20:00|19630.6|19600.6|19654.3|19624.3|19655|19625|19630.6|19600.6|0
1732062300000|2024-11-20 00:25:00|19654|19624|19649.9|19619.9|19655.9|19625.9|19649.9|19619.9|0
1732062600000|2024-11-20 00:30:00|19648.2|19618.2|19649.6|19619.6|19652.2|19622.2|19647.4|19617.4|0
1732062900000|2024-11-20 00:35:00|19649.9|19619.9|19651.7|19621.7|19652.4|19622.4|19647.6|19617.6|0
1732063200000|2024-11-20 00:40:00|19652|19622|19653.7|19623.7|19654|19624|19651.5|19621.5|0
1732063500000|2024-11-20 00:45:00|19653.9|19623.9|19654.5|19624.5|19655.2|19625.2|19653|19623|0
1732063800000|2024-11-20 00:50:00|19654.3|19624.3|19613.9|19583.9|19654.3|19624.3|19613.8|19583.8|0
1732064100000|2024-11-20 00:55:00|19614.4|19584.4|19600.4|19570.4|19616.3|19586.3|19599.2|19569.2|0
1732064400000|2024-11-20 01:00:00|19599.9|19569.9|19612.7|19582.7|19613.6|19583.6|19598.8|19568.8|0
1732064700000|2024-11-20 01:05:00|19612.8|19582.8|19610.9|19580.9|19615.6|19585.6|19610.4|19580.4|0
1732065000000|2024-11-20 01:10:00|19610.6|19580.6|19582.1|19552.1|19611.2|19581.2|19578.7|19548.7|0
1732065300000|2024-11-20 01:15:00|19596.6|19566.6|19604.5|19599.5|19604.5|19599.5|19566|19561|1128
1732065600000|2024-11-20 01:20:00|19605|19600|19612.5|19607.5|19613|19608|19586.5|19581.5|621
1732065900000|2024-11-20 01:25:00|19613|19608|19592.5|19587.5|19614|19609|19590|19585|509
1732066200000|2024-11-20 01:30:00|19593|19588|19686.5|19681.5|19687|19682|19576.5|19571.5|2753
1732066500000|2024-11-20 01:35:00|19681.5|19676.5|19717.5|19712.5|19738|19733|19658.5|19653.5|2595
1732066800000|2024-11-20 01:40:00|19718|19713|19667|19662|19725|19720|19663|19658|1683
1732067100000|2024-11-20 01:45:00|19669|19664|19621.5|19616.5|19684|19679|19619.5|19614.5|1585
1732067400000|2024-11-20 01:50:00|19620.5|19615.5|19590|19585|19620.5|19615.5|19584|19579|1900
1732067700000|2024-11-20 01:55:00|19589.5|19584.5|19609.5|19604.5|19616|19611|19569.5|19564.5|1376
1732068000000|2024-11-20 02:00:00|19611.5|19606.5|19616|19611|19642.5|19637.5|19602.5|19597.5|1305
1732068300000|2024-11-20 02:05:00|19617.5|19612.5|19607.5|19602.5|19652|19647|19597.5|19592.5|1272
1732068600000|2024-11-20 02:10:00|19607|19602|19662.5|19657.5|19681.5|19676.5|19606.5|19601.5|1571
1732068900000|2024-11-20 02:15:00|19662|19657|19668.5|19663.5|19671|19666|19643.5|19638.5|1093
1732069200000|2024-11-20 02:20:00|19668|19663|19634|19629|19674|19669|19627.5|19622.5|1066
1732069500000|2024-11-20 02:25:00|19632.5|19627.5|19641|19636|19647.5|19642.5|19615.5|19610.5|762
1732069800000|2024-11-20 02:30:00|19641.5|19636.5|19593.5|19588.5|19662|19657|19588.5|19583.5|1053
1732070100000|2024-11-20 02:35:00|19594|19589|19615.5|19610.5|19615.5|19610.5|19590|19585|785
1732070400000|2024-11-20 02:40:00|19614|19609|19622.5|19617.5|19630.5|19625.5|19614|19609|596
1732070700000|2024-11-20 02:45:00|19622|19617|19613.5|19608.5|19634.5|19629.5|19606|19601|574
1732071000000|2024-11-20 02:50:00|19613|19608|19648|19643|19650|19645|19606.5|19601.5|683
1732071300000|2024-11-20 02:55:00|19647.5|19642.5|19639|19634|19655.5|19650.5|19633.5|19628.5|637
1732071600000|2024-11-20 03:00:00|19639.5|19634.5|19668.5|19663.5|19671|19666|19635|19630|757
1732071900000|2024-11-20 03:05:00|19668|19663|19646|19641|19683|19678|19638|19633|736
1732072200000|2024-11-20 03:10:00|19645.5|19640.5|19635.5|19630.5|19658.5|19653.5|19626.5|19621.5|605
1732072500000|2024-11-20 03:15:00|19636|19631|19656.5|19651.5|19656.5|19651.5|19628.5|19623.5|921
1732072800000|2024-11-20 03:20:00|19656|19651|19675.5|19670.5|19676.5|19671.5|19650.5|19645.5|612
1732073100000|2024-11-20 03:25:00|19676|19671|19681.5|19676.5|19693|19688|19667|19662|769
1732073400000|2024-11-20 03:30:00|19681|19676|19682.5|19677.5|19684.5|19679.5|19662.5|19657.5|410
1732073700000|2024-11-20 03:35:00|19682|19677|19681|19676|19693|19688|19680.5|19675.5|470
1732074000000|2024-11-20 03:40:00|19681.5|19676.5|19681.5|19676.5|19687.5|19682.5|19674|19669|454
1732074300000|2024-11-20 03:45:00|19682.5|19677.5|19667.5|19662.5|19683|19678|19666|19661|441
1732074600000|2024-11-20 03:50:00|19668|19663|19649|19644|19668|19663|19636|19631|681
1732074900000|2024-11-20 03:55:00|19646.5|19641.5|19650|19645|19650.5|19645.5|19632.5|19627.5|481
1732075200000|2024-11-20 04:00:00|19661.1|19631.1|19664.5|19634.5|19665.3|19635.3|19660.4|19630.4|0
1732075500000|2024-11-20 04:05:00|19664.8|19634.8|19667|19637|19667.7|19637.7|19663.4|19633.4|0
1732075800000|2024-11-20 04:10:00|19667.2|19637.2|19667.6|19637.6|19670.1|19640.1|19666.6|19636.6|0
1732076100000|2024-11-20 04:15:00|19667.3|19637.3|19667.3|19637.3|19668|19638|19665.7|19635.7|0
1732076400000|2024-11-20 04:20:00|19667.5|19637.5|19666.4|19636.4|19667.8|19637.8|19666.4|19636.4|0
1732076700000|2024-11-20 04:25:00|19666.6|19636.6|19668.4|19638.4|19668.9|19638.9|19665.9|19635.9|0
1732077000000|2024-11-20 04:30:00|19668.3|19638.3|19669.6|19639.6|19670.4|19640.4|19667.5|19637.5|0
1732077300000|2024-11-20 04:35:00|19669.9|19639.9|19668.2|19638.2|19670.8|19640.8|19666.9|19636.9|0
1732077600000|2024-11-20 04:40:00|19668.4|19638.4|19666.8|19636.8|19668.7|19638.7|19666.3|19636.3|0
1732077900000|2024-11-20 04:45:00|19667|19637|19666.5|19636.5|19668.4|19638.4|19665.9|19635.9|0
1732078200000|2024-11-20 04:50:00|19666.7|19636.7|19667.7|19637.7|19667.7|19637.7|19665.9|19635.9|0
1732078500000|2024-11-20 04:55:00|19667.2|19637.2|19669.2|19639.2|19669.7|19639.7|19667.2|19637.2|0
1732078800000|2024-11-20 05:00:00|19649|19644|19628|19623|19663|19658|19615.5|19610.5|840
1732079100000|2024-11-20 05:05:00|19627|19622|19653.5|19648.5|19655|19650|19620.5|19615.5|523
1732079400000|2024-11-20 05:10:00|19652.5|19647.5|19687.5|19682.5|19691|19686|19651|19646|725
1732079700000|2024-11-20 05:15:00|19687|19682|19712.5|19707.5|19762|19757|19687|19682|2449
1732080000000|2024-11-20 05:20:00|19712|19707|19701.5|19696.5|19716.5|19711.5|19694|19689|812
1732080300000|2024-11-20 05:25:00|19702|19697|19692.5|19687.5|19716.5|19711.5|19685.5|19680.5|796
1732080600000|2024-11-20 05:30:00|19692|19687|19647.5|19642.5|19692|19687|19637|19632|1629
1732080900000|2024-11-20 05:35:00|19648|19643|19642|19637|19656|19651|19634.5|19629.5|649
1732081200000|2024-11-20 05:40:00|19644|19639|19628.5|19623.5|19650.5|19645.5|19626|19621|1031
1732081500000|2024-11-20 05:45:00|19628|19623|19625.5|19620.5|19628|19623|19605|19600|1122
1732081800000|2024-11-20 05:50:00|19625|19620|19627|19622|19638.5|19633.5|19615|19610|638
1732082100000|2024-11-20 05:55:00|19626.5|19621.5|19637|19632|19643|19638|19624.5|19619.5|482
1732082400000|2024-11-20 06:00:00|19637.5|19632.5|19633.5|19628.5|19643|19638|19609|19604|637
1732082700000|2024-11-20 06:05:00|19632.5|19627.5|19644.5|19639.5|19645.5|19640.5|19625|19620|351
1732083000000|2024-11-20 06:10:00|19645|19640|19631|19626|19645|19640|19618.5|19613.5|392
1732083300000|2024-11-20 06:15:00|19631.5|19626.5|19634.5|19629.5|19638|19633|19620.5|19615.5|345
1732083600000|2024-11-20 06:20:00|19634|19629|19649.5|19644.5|19651.5|19646.5|19626|19621|291
1732083900000|2024-11-20 06:25:00|19650|19645|19667.5|19662.5|19668.5|19663.5|19646.5|19641.5|449
1732084200000|2024-11-20 06:30:00|19668|19663|19675.5|19670.5|19686.5|19681.5|19667|19662|639
1732084500000|2024-11-20 06:35:00|19676|19671|19692.5|19687.5|19693|19688|19675.5|19670.5|506
1732084800000|2024-11-20 06:40:00|19692|19687|19711.5|19706.5|19718|19713|19677|19672|723
1732085100000|2024-11-20 06:45:00|19712|19707|19695.5|19690.5|19721.5|19716.5|19693.5|19688.5|744
1732085400000|2024-11-20 06:50:00|19696|19691|19686.5|19681.5|19700|19695|19685|19680|409
1732085700000|2024-11-20 06:55:00|19687|19682|19693.5|19688.5|19696.5|19691.5|19680|19675|598
1732086000000|2024-11-20 07:00:00|19692|19687|19695.5|19690.5|19708.5|19703.5|19688.5|19683.5|371
1732086300000|2024-11-20 07:05:00|19695|19690|19699.5|19694.5|19700.5|19695.5|19686|19681|250
1732086600000|2024-11-20 07:10:00|19698.5|19693.5|19704|19699|19707.5|19702.5|19692.5|19687.5|186
1732086900000|2024-11-20 07:15:00|19705.5|19700.5|19706.5|19701.5|19717|19712|19705.5|19700.5|287
1732087200000|2024-11-20 07:20:00|19707|19702|19704.5|19699.5|19713.5|19708.5|19701|19696|268
1732087500000|2024-11-20 07:25:00|19705.5|19700.5|19707.5|19702.5|19713.5|19708.5|19704.5|19699.5|214
1732087800000|2024-11-20 07:30:00|19708|19703|19706.5|19701.5|19708|19703|19693|19688|703
1732088100000|2024-11-20 07:35:00|19706|19701|19701.5|19696.5|19720.5|19715.5|19694|19689|609
1732088400000|2024-11-20 07:40:00|19701|19696|19701.5|19696.5|19706.5|19701.5|19686.5|19681.5|497
1732088700000|2024-11-20 07:45:00|19701|19696|19699|19694|19703|19698|19687.5|19682.5|469
1732089000000|2024-11-20 07:50:00|19698.5|19693.5|19704|19699|19708.5|19703.5|19692.5|19687.5|497
1732089300000|2024-11-20 07:55:00|19704.5|19699.5|19697|19692|19704.5|19699.5|19693.5|19688.5|693
1732089600000|2024-11-20 08:00:00|19696.5|19691.5|19676|19671|19696.5|19691.5|19673.5|19668.5|880
1732089900000|2024-11-20 08:05:00|19676.5|19671.5|19693.5|19688.5|19700.5|19695.5|19675.5|19670.5|607
1732090200000|2024-11-20 08:10:00|19694|19689|19692.5|19687.5|19697.5|19692.5|19680.5|19675.5|582
1732090500000|2024-11-20 08:15:00|19693|19688|19696.5|19691.5|19705|19700|19689|19684|362
1732090800000|2024-11-20 08:20:00|19696|19691|19693.5|19688.5|19698.5|19693.5|19688.5|19683.5|192
1732091100000|2024-11-20 08:25:00|19693|19688|19699.5|19694.5|19702|19697|19688|19683|597
1732091400000|2024-11-20 08:30:00|19713.1|19683.1|19707.6|19677.6|19713.7|19683.7|19704.9|19674.9|0
1732091700000|2024-11-20 08:35:00|19707.3|19677.3|19701.3|19671.3|19711.9|19681.9|19700.2|19670.2|0
1732092000000|2024-11-20 08:40:00|19701.5|19671.5|19695|19665|19705.8|19675.8|19694.4|19664.4|0
1732092300000|2024-11-20 08:45:00|19695.2|19665.2|19700.7|19670.7|19700.7|19670.7|19695.2|19665.2|0
1732092600000|2024-11-20 08:50:00|19700.4|19670.4|19701.3|19671.3|19709|19679|19696.8|19666.8|0
1732092900000|2024-11-20 08:55:00|19701.1|19671.1|19694.2|19664.2|19701.3|19671.3|19693.7|19663.7|0
1732093200000|2024-11-20 09:00:00|19694.7|19664.7|19690.6|19660.6|19695.7|19665.7|19689.9|19659.9|0
1732093500000|2024-11-20 09:05:00|19690.9|19660.9|19695.2|19665.2|19697.3|19667.3|19688.5|19658.5|0
1732093800000|2024-11-20 09:10:00|19695.7|19665.7|19707.3|19677.3|19710.2|19680.2|19695|19665|0
1732094100000|2024-11-20 09:15:00|19695.5|19687.5|19692|19684|19696|19688|19683.5|19675.5|136
1732094400000|2024-11-20 09:20:00|19692.5|19684.5|19688|19680|19694|19686|19683|19675|63
1732094700000|2024-11-20 09:25:00|19687.5|19679.5|19679|19671|19689|19681|19678|19670|203
1732095000000|2024-11-20 09:30:00|19679.5|19671.5|19666.5|19658.5|19681|19673|19664|19656|147
1732095300000|2024-11-20 09:35:00|19667|19659|19673.5|19665.5|19674|19666|19662|19654|64
1732095600000|2024-11-20 09:40:00|19674|19666|19667|19659|19679.5|19671.5|19667|19659|58
1732095900000|2024-11-20 09:45:00|19666.5|19658.5|19657|19649|19672|19664|19654.5|19646.5|44
1732096200000|2024-11-20 09:50:00|19656.5|19648.5|19652|19644|19659|19651|19639|19631|178
1732096500000|2024-11-20 09:55:00|19652.5|19644.5|19647.5|19639.5|19655.5|19647.5|19643|19635|97
1732096800000|2024-11-20 10:00:00|19648|19640|19658|19650|19661|19653|19647.5|19639.5|38
1732097100000|2024-11-20 10:05:00|19658.5|19650.5|19658|19650|19668|19660|19654.5|19646.5|29
1732097400000|2024-11-20 10:10:00|19660|19652|19657.5|19649.5|19665.5|19657.5|19653|19645|65
1732097700000|2024-11-20 10:15:00|19657|19649|19653|19645|19664|19656|19653|19645|85
1732098000000|2024-11-20 10:20:00|19652.5|19644.5|19656|19648|19658.5|19650.5|19649.5|19641.5|52
1732098300000|2024-11-20 10:25:00|19657|19649|19646|19638|19661|19653|19645.5|19637.5|63
1732098600000|2024-11-20 10:30:00|19646.5|19638.5|19648|19640|19651.5|19643.5|19636.5|19628.5|93
1732098900000|2024-11-20 10:35:00|19648.5|19640.5|19639.5|19631.5|19651|19643|19636.5|19628.5|122
1732099200000|2024-11-20 10:40:00|19638.5|19630.5|19638|19630|19641.5|19633.5|19635|19627|24
1732099500000|2024-11-20 10:45:00|19637.5|19629.5|19635.5|19627.5|19638.5|19630.5|19634|19626|27
1732099800000|2024-11-20 10:50:00|19636|19628|19626.5|19618.5|19636|19628|19625|19617|104
1732100100000|2024-11-20 10:55:00|19626|19618|19625|19617|19635.5|19627.5|19624.5|19616.5|78
1732100400000|2024-11-20 11:00:00|19624.5|19616.5|19635.5|19627.5|19637|19629|19624.5|19616.5|110
1732100700000|2024-11-20 11:05:00|19635|19627|19632|19624|19635|19627|19626.5|19618.5|33
1732101000000|2024-11-20 11:10:00|19631.5|19623.5|19630|19622|19634.5|19626.5|19626|19618|30
1732101300000|2024-11-20 11:15:00|19629.5|19621.5|19619.5|19611.5|19629.5|19621.5|19619|19611|90
1732101600000|2024-11-20 11:20:00|19622|19614|19631|19623|19631|19623|19615.5|19607.5|75
1732101900000|2024-11-20 11:25:00|19630.5|19622.5|19632.5|19624.5|19634.5|19626.5|19628.5|19620.5|24
1732102200000|2024-11-20 11:30:00|19632|19624|19634|19626|19634.5|19626.5|19628.5|19620.5|47
1732102500000|2024-11-20 11:35:00|19633.5|19625.5|19629.5|19621.5|19639.5|19631.5|19629.5|19621.5|83
1732102800000|2024-11-20 11:40:00|19629|19621|19622|19614|19630|19622|19618|19610|92
1732103100000|2024-11-20 11:45:00|19622.5|19614.5|19627.5|19619.5|19631|19623|19620.5|19612.5|163
1732103400000|2024-11-20 11:50:00|19628|19620|19629.5|19621.5|19635|19627|19622.5|19614.5|106
1732103700000|2024-11-20 11:55:00|19630.5|19622.5|19629|19621|19633|19625|19623.5|19615.5|44
1732104000000|2024-11-20 12:00:00|19628.5|19620.5|19634.5|19626.5|19638.5|19630.5|19624.5|19616.5|46
1732104300000|2024-11-20 12:05:00|19634|19626|19624.5|19616.5|19635|19627|19619.5|19611.5|77
1732104600000|2024-11-20 12:10:00|19625|19617|19628.5|19620.5|19631.5|19623.5|19622.5|19614.5|43
1732104900000|2024-11-20 12:15:00|19627.5|19619.5|19635.5|19627.5|19637|19629|19627.5|19619.5|28
1732105200000|2024-11-20 12:20:00|19635|19627|19635.5|19627.5|19638|19630|19632.5|19624.5|30
1732105500000|2024-11-20 12:25:00|19635|19627|19644.5|19636.5|19646.5|19638.5|19634.5|19626.5|40
1732105800000|2024-11-20 12:30:00|19645|19637|19645.5|19637.5|19653|19645|19643|19635|59
1732106100000|2024-11-20 12:35:00|19646|19638|19640.5|19632.5|19650|19642|19640|19632|34
1732106400000|2024-11-20 12:40:00|19640|19632|19652|19644|19652.5|19644.5|19640|19632|22
1732106700000|2024-11-20 12:45:00|19652.5|19644.5|19657|19649|19663.5|19655.5|19651.5|19643.5|63
1732107000000|2024-11-20 12:50:00|19657.5|19649.5|19662|19654|19662.5|19654.5|19653|19645|31
1732107300000|2024-11-20 12:55:00|19662.5|19654.5|19658.5|19650.5|19662.5|19654.5|19655.5|19647.5|16
1732107600000|2024-11-20 13:00:00|19659|19651|19667.5|19659.5|19669.5|19661.5|19659|19651|47
1732107900000|2024-11-20 13:05:00|19667|19659|19657|19649|19667.5|19659.5|19655.5|19647.5|24
1732108200000|2024-11-20 13:10:00|19656.5|19648.5|19668|19660|19668|19660|19651.5|19643.5|87
1732108500000|2024-11-20 13:15:00|19667|19659|19673.5|19665.5|19679.5|19671.5|19665.5|19657.5|104
1732108800000|2024-11-20 13:20:00|19674|19666|19655|19647|19677|19669|19653.5|19645.5|87
1732109100000|2024-11-20 13:25:00|19655.5|19647.5|19667|19659|19672.5|19664.5|19655.5|19647.5|115
1732109400000|2024-11-20 13:30:00|19666.5|19658.5|19661.5|19653.5|19668|19660|19658|19650|77
1732109700000|2024-11-20 13:35:00|19661|19653|19664.5|19656.5|19668|19660|19659.5|19651.5|65
1732110000000|2024-11-20 13:40:00|19663.5|19655.5|19662|19654|19665.5|19657.5|19660|19652|75
1732110300000|2024-11-20 13:45:00|19661.5|19653.5|19662.5|19654.5|19667|19659|19661.5|19653.5|102
1732110600000|2024-11-20 13:50:00|19663|19655|19664|19656|19666.5|19658.5|19660.5|19652.5|45
1732110900000|2024-11-20 13:55:00|19664.5|19656.5|19658|19650|19665|19657|19656.5|19648.5|59
1732111200000|2024-11-20 14:00:00|19658.5|19650.5|19653|19645|19661.5|19653.5|19645.5|19637.5|97
1732111500000|2024-11-20 14:05:00|19652.5|19644.5|19651.5|19643.5|19655|19647|19647|19639|43
1732111800000|2024-11-20 14:10:00|19651|19643|19644|19636|19651|19643|19643|19635|82
1732112100000|2024-11-20 14:15:00|19644.5|19636.5|19643|19635|19647.5|19639.5|19639|19631|85
1732112400000|2024-11-20 14:20:00|19642.5|19634.5|19617.5|19609.5|19643.5|19635.5|19611|19603|393
1732112700000|2024-11-20 14:25:00|19618|19610|19622.5|19614.5|19630|19622|19613.5|19605.5|108
1732113000000|2024-11-20 14:30:00|19624|19616|19606.5|19598.5|19633|19625|19603.5|19595.5|478
1732113300000|2024-11-20 14:35:00|19606|19598|19610.5|19602.5|19617|19609|19587|19579|463
1732113600000|2024-11-20 14:40:00|19610|19602|19619|19611|19631.5|19623.5|19603.5|19595.5|187
1732113900000|2024-11-20 14:45:00|19615.5|19607.5|19643|19635|19664|19656|19610.5|19602.5|312
1732114200000|2024-11-20 14:50:00|19642|19634|19638.5|19630.5|19647.5|19639.5|19628|19620|153
1732114500000|2024-11-20 14:55:00|19638|19630|19612|19604|19642.5|19634.5|19606.5|19598.5|140
1732114800000|2024-11-20 15:00:00|19611.5|19603.5|19621|19613|19627.5|19619.5|19610|19602|112
1732115100000|2024-11-20 15:05:00|19622|19614|19603.5|19595.5|19622|19614|19601|19593|181
1732115400000|2024-11-20 15:10:00|19603|19595|19596|19588|19609.5|19601.5|19588.5|19580.5|249
1732115700000|2024-11-20 15:15:00|19595.5|19587.5|19620|19612|19628.5|19620.5|19593|19585|256
1732116000000|2024-11-20 15:20:00|19620.5|19612.5|19622|19614|19627.5|19619.5|19600.5|19592.5|175
1732116300000|2024-11-20 15:25:00|19621.5|19613.5|19633.5|19625.5|19636.5|19628.5|19615.5|19607.5|154
1732116600000|2024-11-20 15:30:00|19634|19626|19649.5|19641.5|19650.5|19642.5|19625.5|19617.5|171
1732116900000|2024-11-20 15:35:00|19649|19641|19631.5|19623.5|19649.5|19641.5|19631|19623|107
1732117200000|2024-11-20 15:40:00|19631|19623|19612.5|19604.5|19638|19630|19609|19601|282
1732117500000|2024-11-20 15:45:00|19612|19604|19614.5|19606.5|19617|19609|19606.5|19598.5|103
1732117800000|2024-11-20 15:50:00|19614|19606|19618.5|19610.5|19619|19611|19601|19593|140
1732118100000|2024-11-20 15:55:00|19619|19611|19631|19623|19633.5|19625.5|19619|19611|159
1732118400000|2024-11-20 16:00:00|19631.5|19623.5|19616.5|19608.5|19632|19624|19614.5|19606.5|62
1732118700000|2024-11-20 16:05:00|19616|19608|19607|19599|19616|19608|19595.5|19587.5|131
1732119000000|2024-11-20 16:10:00|19606|19598|19603.5|19595.5|19607|19599|19594.5|19586.5|87
1732119300000|2024-11-20 16:15:00|19604|19596|19597.5|19589.5|19607|19599|19594|19586|84
1732119600000|2024-11-20 16:20:00|19598|19590|19595|19587|19604.5|19596.5|19595|19587|70
1732119900000|2024-11-20 16:25:00|19595.5|19587.5|19582.5|19574.5|19597.5|19589.5|19581.5|19573.5|138
1732120200000|2024-11-20 16:30:00|19582|19574|19587|19579|19589|19581|19571.5|19563.5|238
1732120500000|2024-11-20 16:35:00|19587.5|19579.5|19590|19582|19593.5|19585.5|19580.5|19572.5|98
1732120800000|2024-11-20 16:40:00|19589.5|19581.5|19595.5|19587.5|19596|19588|19580|19572|82
1732121100000|2024-11-20 16:45:00|19595|19587|19597.5|19589.5|19599.5|19591.5|19591.5|19583.5|100
1732121400000|2024-11-20 16:50:00|19597|19589|19604.5|19596.5|19608|19600|19593.5|19585.5|110
1732121700000|2024-11-20 16:55:00|19605|19597|19602.5|19594.5|19610|19602|19601.5|19593.5|58
1732122000000|2024-11-20 17:00:00|19603|19595|19603|19595|19608|19600|19596.5|19588.5|45
1732122300000|2024-11-20 17:05:00|19602.5|19594.5|19606.5|19598.5|19608|19600|19600|19592|44
1732122600000|2024-11-20 17:10:00|19607|19599|19604|19596|19609.5|19601.5|19601|19593|51
1732122900000|2024-11-20 17:15:00|19604.5|19596.5|19614|19606|19615.5|19607.5|19602.5|19594.5|41
1732123200000|2024-11-20 17:20:00|19613.5|19605.5|19617|19609|19617|19609|19603|19595|31
1732123500000|2024-11-20 17:25:00|19618|19610|19621.5|19613.5|19624|19616|19614.5|19606.5|71
1732123800000|2024-11-20 17:30:00|19621|19613|19622|19614|19623.5|19615.5|19617|19609|46
1732124100000|2024-11-20 17:35:00|19621.5|19613.5|19633.5|19625.5|19634|19626|19620.5|19612.5|180
1732124400000|2024-11-20 17:40:00|19633|19625|19620.5|19612.5|19633.5|19625.5|19618.5|19610.5|326
1732124700000|2024-11-20 17:45:00|19621|19613|19631.5|19623.5|19634|19626|19621|19613|135
1732125000000|2024-11-20 17:50:00|19632|19624|19624.5|19616.5|19636.5|19628.5|19624.5|19616.5|41
1732125300000|2024-11-20 17:55:00|19624|19616|19625|19617|19628.5|19620.5|19619.5|19611.5|39
1732125600000|2024-11-20 18:00:00|19625.5|19617.5|19629.5|19621.5|19630|19622|19621|19613|23
1732125900000|2024-11-20 18:05:00|19630|19622|19619|19611|19631|19623|19617.5|19609.5|57
1732126200000|2024-11-20 18:10:00|19619.5|19611.5|19627|19619|19630.5|19622.5|19619.5|19611.5|48
1732126500000|2024-11-20 18:15:00|19626.5|19618.5|19621|19613|19630|19622|19619.5|19611.5|52
1732126800000|2024-11-20 18:20:00|19622|19614|19619.5|19611.5|19622.5|19614.5|19611.5|19603.5|96
1732127100000|2024-11-20 18:25:00|19619|19611|19616|19608|19620.5|19612.5|19614|19606|53
1732127400000|2024-11-20 18:30:00|19615.5|19607.5|19604.5|19596.5|19616.5|19608.5|19604|19596|50
1732127700000|2024-11-20 18:35:00|19605|19597|19599|19591|19607.5|19599.5|19592.5|19584.5|45
1732128000000|2024-11-20 18:40:00|19599.5|19591.5|19598.5|19590.5|19604|19596|19596.5|19588.5|38
1732128300000|2024-11-20 18:45:00|19599|19591|19604|19596|19606.5|19598.5|19598|19590|47
1732128600000|2024-11-20 18:50:00|19604.5|19596.5|19597|19589|19609|19601|19594.5|19586.5|83
1732128900000|2024-11-20 18:55:00|19597.5|19589.5|19610.8|19580.8|19611|19596.5|19597|19580.8|68
1732129200000|2024-11-20 19:00:00|19610.7|19580.7|19606.3|19576.3|19610.8|19580.8|19605.6|19575.6|0
1732129500000|2024-11-20 19:05:00|19606.4|19576.4|19596.6|19566.6|19606.7|19576.7|19596.6|19566.6|0
1732129800000|2024-11-20 19:10:00|19596.4|19566.4|19599.2|19569.2|19600.1|19570.1|19596.1|19566.1|0
1732130100000|2024-11-20 19:15:00|19599.1|19569.1|19596.8|19566.8|19600.1|19570.1|19596.6|19566.6|0
1732130400000|2024-11-20 19:20:00|19597|19567|19598.3|19568.3|19600.3|19570.3|19596.7|19566.7|0
1732130700000|2024-11-20 19:25:00|19598.5|19568.5|19600.5|19570.5|19601.1|19571.1|19598.4|19568.4|0
1732131000000|2024-11-20 19:30:00|19600.3|19570.3|19605.6|19575.6|19605.9|19575.9|19600|19570|0
1732131300000|2024-11-20 19:35:00|19605.4|19575.4|19613.9|19583.9|19616.1|19586.1|19605.1|19575.1|0
1732131600000|2024-11-20 19:40:00|19614.1|19584.1|19626.6|19596.6|19626.8|19596.8|19613.7|19583.7|0
1732131900000|2024-11-20 19:45:00|19626.5|19596.5|19631.9|19601.9|19632.7|19602.7|19624.6|19594.6|0
1732132200000|2024-11-20 19:50:00|19632.1|19602.1|19628.4|19598.4|19632.4|19602.4|19628|19598|0
1732132500000|2024-11-20 19:55:00|19628.3|19598.3|19620.9|19590.9|19628.9|19598.9|19620.7|19590.7|0
1732132800000|2024-11-20 20:00:00|19620.6|19590.6|19618.1|19588.1|19620.6|19590.6|19614.9|19584.9|0
1732133100000|2024-11-20 20:05:00|19618|19588|19623.6|19593.6|19623.7|19593.7|19617.7|19587.7|0
1732133400000|2024-11-20 20:10:00|19623.4|19593.4|19624.1|19594.1|19624.9|19594.9|19623.4|19593.4|0
1732133700000|2024-11-20 20:15:00|19624|19594|19630.2|19600.2|19630.9|19600.9|19623.7|19593.7|0
1732134000000|2024-11-20 20:20:00|19630.3|19600.3|19632.1|19602.1|19632.1|19602.1|19630.2|19600.2|0
1732134300000|2024-11-20 20:25:00|19632.3|19602.3|19638.8|19608.8|19641.2|19611.2|19632.3|19602.3|0
1732134600000|2024-11-20 20:30:00|19639|19609|19648.3|19618.3|19648.5|19618.5|19639|19609|0
1732134900000|2024-11-20 20:35:00|19648.5|19618.5|19648.9|19618.9|19650.3|19620.3|19645.9|19615.9|0
1732135200000|2024-11-20 20:40:00|19649.2|19619.2|19646.9|19616.9|19650.8|19620.8|19645|19615|0
1732135500000|2024-11-20 20:45:00|19647.1|19617.1|19657.3|19627.3|19658.1|19628.1|19646.2|19616.2|0
1732135800000|2024-11-20 20:50:00|19657.4|19627.4|19661.2|19631.2|19661.5|19631.5|19651|19621|0
1732136100000|2024-11-20 20:55:00|19661.3|19631.3|19669.3|19639.3|19669.3|19639.3|19651.2|19621.2|0
1732136400000|2024-11-20 21:00:00|19669.6|19639.6|19672.8|19642.8|19680.3|19650.3|19667.9|19637.9|0
1732136700000|2024-11-20 21:05:00|19672.3|19642.3|19672|19642|19678.7|19648.7|19671.1|19641.1|0
1732137000000|2024-11-20 21:10:00|19671.7|19641.7|19673.8|19643.8|19675.3|19645.3|19670.2|19640.2|0
1732137300000|2024-11-20 21:15:00|19674.1|19644.1|19672.9|19642.9|19675.2|19645.2|19670.2|19640.2|0
1732137600000|2024-11-20 21:20:00|19672.6|19642.6|19663.8|19633.8|19676.2|19646.2|19605.1|19575.1|0
1732137900000|2024-11-20 21:25:00|19663.3|19633.3|19639.3|19609.3|19666.6|19636.6|19638|19608|0
1732138200000|2024-11-20 21:30:00|19639|19609|19671.1|19641.1|19671.6|19641.6|19630.8|19600.8|0
1732138500000|2024-11-20 21:35:00|19670.8|19640.8|19661.3|19631.3|19673.3|19643.3|19655.9|19625.9|0
1732138800000|2024-11-20 21:40:00|19661.6|19631.6|19674.2|19644.2|19675.1|19645.1|19659.9|19629.9|0
1732139100000|2024-11-20 21:45:00|19673.7|19643.7|19679.2|19649.2|19682.6|19652.6|19672.5|19642.5|0
1732139400000|2024-11-20 21:50:00|19679.4|19649.4|19674.7|19644.7|19680.3|19650.3|19673|19643|0
1732139700000|2024-11-20 21:55:00|19675.2|19645.2|19679.6|19649.6|19688.5|19658.5|19675.2|19645.2|0
1732140000000|2024-11-20 22:00:00|19686.9|19656.9|19688.8|19658.8|19692.6|19662.6|19683.6|19653.6|0
1732140300000|2024-11-20 22:05:00|19688.7|19658.7|19692.7|19662.7|19693.2|19663.2|19687.9|19657.9|0
1732140600000|2024-11-20 22:10:00|19693.6|19663.6|19689.3|19659.3|19693.7|19663.7|19688.8|19658.8|0
1732140900000|2024-11-20 22:15:00|19690.4|19660.4|19690|19660|19691.6|19661.6|19689.3|19659.3|0
1732141200000|2024-11-20 22:20:00|19689.1|19659.1|19684|19654|19690.2|19660.2|19684|19654|0
1732141500000|2024-11-20 22:25:00|19683.2|19653.2|19682.2|19652.2|19683.5|19653.5|19682.2|19652.2|0
1732141800000|2024-11-20 22:30:00|19682.1|19652.1|19680.6|19650.6|19682.9|19652.9|19679.5|19649.5|0
1732142100000|2024-11-20 22:35:00|19680.4|19650.4|19676.9|19646.9|19680.4|19650.4|19676.2|19646.2|0
1732142400000|2024-11-20 22:40:00|19676.6|19646.6|19676.9|19646.9|19677.7|19647.7|19675.1|19645.1|0
1732142700000|2024-11-20 22:45:00|19676.7|19646.7|19678|19648|19678.2|19648.2|19675.5|19645.5|0
1732143000000|2024-11-20 22:50:00|19676.7|19646.7|19677.9|19647.9|19678.1|19648.1|19676.6|19646.6|0
1732143300000|2024-11-20 22:55:00|19678.1|19648.1|19678.9|19648.9|19680|19650|19678|19648|0
1732143600000|2024-11-20 23:00:00|19676.6|19646.6|19677.2|19647.2|19679.2|19649.2|19667.4|19637.4|0
1732143900000|2024-11-20 23:05:00|19677.5|19647.5|19673.5|19643.5|19678.1|19648.1|19673.2|19643.2|0
1732144200000|2024-11-20 23:10:00|19673.7|19643.7|19663.2|19633.2|19674|19644|19663.2|19633.2|0
1732144500000|2024-11-20 23:15:00|19663.5|19633.5|19657|19627|19663.8|19633.8|19655.4|19625.4|0
1732144800000|2024-11-20 23:20:00|19657.2|19627.2|19666.2|19636.2|19666.2|19636.2|19657|19627|0
1732145100000|2024-11-20 23:25:00|19666|19636|19667.2|19637.2|19672.7|19642.7|19663.3|19633.3|0
1732145400000|2024-11-20 23:30:00|19667.8|19637.8|19675.6|19645.6|19682.4|19652.4|19667.5|19637.5|0
1732145700000|2024-11-20 23:35:00|19675.9|19645.9|19685.1|19655.1|19685.1|19655.1|19674.8|19644.8|0
1732146000000|2024-11-20 23:40:00|19684.8|19654.8|19684.8|19654.8|19688.7|19658.7|19682.8|19652.8|0
1732146300000|2024-11-20 23:45:00|19684.5|19654.5|19684.2|19654.2|19686.8|19656.8|19683.4|19653.4|0
1732146600000|2024-11-20 23:50:00|19684.8|19654.8|19684.7|19654.7|19685.4|19655.4|19682.5|19652.5|0
1732146900000|2024-11-20 23:55:00|19684.4|19654.4|19683.3|19653.3|19685.3|19655.3|19682.8|19652.8|0
1732147200000|2024-11-21 00:00:00|19683.6|19653.6|19669.5|19639.5|19686.8|19656.8|19669.5|19639.5|0
1732147500000|2024-11-21 00:05:00|19669|19639|19668.7|19638.7|19670.7|19640.7|19664.7|19634.7|0
1732147800000|2024-11-21 00:10:00|19668.4|19638.4|19663.3|19633.3|19670.9|19640.9|19663|19633|0
1732148100000|2024-11-21 00:15:00|19662.8|19632.8|19664.8|19634.8|19665.8|19635.8|19661.8|19631.8|0
1732148400000|2024-11-21 00:20:00|19665.4|19635.4|19663.7|19633.7|19668|19638|19663.2|19633.2|0
1732148700000|2024-11-21 00:25:00|19664.3|19634.3|19662.1|19632.1|19667.6|19637.6|19660.3|19630.3|0
1732149000000|2024-11-21 00:30:00|19662.7|19632.7|19655.8|19625.8|19662.7|19632.7|19653.7|19623.7|0
1732149300000|2024-11-21 00:35:00|19655.5|19625.5|19653.2|19623.2|19655.8|19625.8|19648.7|19618.7|0
1732149600000|2024-11-21 00:40:00|19653.5|19623.5|19655.9|19625.9|19660.3|19630.3|19652.1|19622.1|0
1732149900000|2024-11-21 00:45:00|19656.4|19626.4|19644.5|19614.5|19657|19627|19643.8|19613.8|0
1732150200000|2024-11-21 00:50:00|19644.3|19614.3|19639|19609|19644.8|19614.8|19636.9|19606.9|0
1732150500000|2024-11-21 00:55:00|19639.2|19609.2|19630.3|19600.3|19640.6|19610.6|19629.2|19599.2|0
1732150800000|2024-11-21 01:00:00|19630.6|19600.6|19644|19614|19646.1|19616.1|19629.6|19599.6|0
1732151100000|2024-11-21 01:05:00|19643.9|19613.9|19635.4|19605.4|19648.5|19618.5|19634.6|19604.6|0
1732151400000|2024-11-21 01:10:00|19634.9|19604.9|19627.4|19597.4|19635.6|19605.6|19621.9|19591.9|0
1732151700000|2024-11-21 01:15:00|19623.5|19593.5|19619|19614|19641.5|19636.5|19585.5|19580.5|1191
1732152000000|2024-11-21 01:20:00|19621.5|19616.5|19630|19625|19632.5|19627.5|19611.5|19606.5|502
1732152300000|2024-11-21 01:25:00|19629|19624|19606|19601|19629|19624|19600.5|19595.5|400
1732152600000|2024-11-21 01:30:00|19600.5|19595.5|19638|19633|19649.5|19644.5|19589|19584|2980
1732152900000|2024-11-21 01:35:00|19637|19632|19681.5|19676.5|19699|19694|19631.5|19626.5|2518
1732153200000|2024-11-21 01:40:00|19682|19677|19666|19661|19696.5|19691.5|19624.5|19619.5|2055
1732153500000|2024-11-21 01:45:00|19665|19660|19666.5|19661.5|19733.5|19728.5|19653|19648|2122
1732153800000|2024-11-21 01:50:00|19666|19661|19669|19664|19688|19683|19627.5|19622.5|2493
1732154100000|2024-11-21 01:55:00|19668.5|19663.5|19653|19648|19685|19680|19640|19635|982
1732154400000|2024-11-21 02:00:00|19652.5|19647.5|19654.5|19649.5|19674.5|19669.5|19628|19623|1382
1732154700000|2024-11-21 02:05:00|19654|19649|19679|19674|19697.5|19692.5|19654|19649|1134
1732155000000|2024-11-21 02:10:00|19679.5|19674.5|19652|19647|19689.5|19684.5|19652|19647|709
1732155300000|2024-11-21 02:15:00|19650|19645|19664|19659|19664.5|19659.5|19635.5|19630.5|882
1732155600000|2024-11-21 02:20:00|19665|19660|19712.5|19707.5|19716.5|19711.5|19663|19658|1117
1732155900000|2024-11-21 02:25:00|19713|19708|19734.5|19729.5|19773|19768|19705.5|19700.5|2135
1732156200000|2024-11-21 02:30:00|19732.5|19727.5|19735|19730|19760|19755|19721.5|19716.5|1119
1732156500000|2024-11-21 02:35:00|19734|19729|19728.5|19723.5|19766.5|19761.5|19728.5|19723.5|853
1732156800000|2024-11-21 02:40:00|19729|19724|19655.5|19650.5|19732|19727|19640|19635|2553
1732157100000|2024-11-21 02:45:00|19655|19650|19654.5|19649.5|19671|19666|19636|19631|1098
1732157400000|2024-11-21 02:50:00|19655|19650|19661.5|19656.5|19677|19672|19646.5|19641.5|691
1732157700000|2024-11-21 02:55:00|19662|19657|19658|19653|19679|19674|19652.5|19647.5|471
1732158000000|2024-11-21 03:00:00|19657|19652|19668.5|19663.5|19684|19679|19655|19650|417
1732158300000|2024-11-21 03:05:00|19667.5|19662.5|19672.5|19667.5|19679|19674|19657|19652|358
1732158600000|2024-11-21 03:10:00|19673|19668|19672.5|19667.5|19681.5|19676.5|19662|19657|354
1732158900000|2024-11-21 03:15:00|19672|19667|19681|19676|19691.5|19686.5|19668.5|19663.5|444
1732159200000|2024-11-21 03:20:00|19680|19675|19694|19689|19696.5|19691.5|19673|19668|373
1732159500000|2024-11-21 03:25:00|19693.5|19688.5|19671|19666|19696|19691|19668|19663|491
1732159800000|2024-11-21 03:30:00|19671.5|19666.5|19670|19665|19671.5|19666.5|19657.5|19652.5|253
1732160100000|2024-11-21 03:35:00|19670.5|19665.5|19673|19668|19680|19675|19665|19660|190
1732160400000|2024-11-21 03:40:00|19672.5|19667.5|19680|19675|19691.5|19686.5|19670|19665|238
1732160700000|2024-11-21 03:45:00|19680.5|19675.5|19669.5|19664.5|19680.5|19675.5|19668.5|19663.5|181
1732161000000|2024-11-21 03:50:00|19669|19664|19682|19677|19686|19681|19669|19664|237
1732161300000|2024-11-21 03:55:00|19682.5|19677.5|19683|19678|19686|19681|19676|19671|270
1732161600000|2024-11-21 04:00:00|19696|19666|19681.8|19651.8|19696.2|19666.2|19681.8|19651.8|1
1732161900000|2024-11-21 04:05:00|19681.2|19651.2|19688.5|19658.5|19690.1|19660.1|19681.2|19651.2|0
1732162200000|2024-11-21 04:10:00|19688|19658|19693.6|19663.6|19694.8|19664.8|19687.7|19657.7|0
1732162500000|2024-11-21 04:15:00|19693.1|19663.1|19691.9|19661.9|19693.6|19663.6|19690.4|19660.4|0
1732162800000|2024-11-21 04:20:00|19691|19661|19691.3|19661.3|19692.6|19662.6|19690.7|19660.7|0
1732163100000|2024-11-21 04:25:00|19691|19661|19687.4|19657.4|19691.7|19661.7|19687.4|19657.4|0
1732163400000|2024-11-21 04:30:00|19687.9|19657.9|19681.1|19651.1|19689|19659|19678.7|19648.7|0
1732163700000|2024-11-21 04:35:00|19681.4|19651.4|19683|19653|19683|19653|19681.4|19651.4|0
1732164000000|2024-11-21 04:40:00|19680.8|19650.8|19683.7|19653.7|19683.9|19653.9|19680.8|19650.8|0
1732164300000|2024-11-21 04:45:00|19683.5|19653.5|19680.6|19650.6|19683.5|19653.5|19678.8|19648.8|0
1732164600000|2024-11-21 04:50:00|19680.4|19650.4|19679.8|19649.8|19680.9|19650.9|19678|19648|0
1732164900000|2024-11-21 04:55:00|19680.4|19650.4|19679.6|19649.6|19680.9|19650.9|19679.3|19649.3|8
1732165200000|2024-11-21 05:00:00|19679.3|19649.3|19642|19637|19679.3|19673|19641.5|19636.5|1137
1732165500000|2024-11-21 05:05:00|19642.5|19637.5|19647|19642|19654|19649|19637.5|19632.5|575
1732165800000|2024-11-21 05:10:00|19645.5|19640.5|19659.5|19654.5|19666|19661|19640.5|19635.5|571
1732166100000|2024-11-21 05:15:00|19660|19655|19653|19648|19673|19668|19649|19644|512
1732166400000|2024-11-21 05:20:00|19654|19649|19671|19666|19673.5|19668.5|19639|19634|478
1732166700000|2024-11-21 05:25:00|19671.5|19666.5|19666.5|19661.5|19689.5|19684.5|19658|19653|1033
1732167000000|2024-11-21 05:30:00|19666|19661|19669.5|19664.5|19684|19679|19666|19661|718
1732167300000|2024-11-21 05:35:00|19671|19666|19655|19650|19671.5|19666.5|19641.5|19636.5|680
1732167600000|2024-11-21 05:40:00|19654.5|19649.5|19657|19652|19664.5|19659.5|19650|19645|508
1732167900000|2024-11-21 05:45:00|19657.5|19652.5|19658|19653|19673|19668|19647|19642|777
1732168200000|2024-11-21 05:50:00|19658.5|19653.5|19635.5|19630.5|19664.5|19659.5|19635.5|19630.5|635
1732168500000|2024-11-21 05:55:00|19634|19629|19626|19621|19641.5|19636.5|19625|19620|749
1732168800000|2024-11-21 06:00:00|19625|19620|19622|19617|19625|19620|19604|19599|1222
1732169100000|2024-11-21 06:05:00|19621.5|19616.5|19611.5|19606.5|19627|19622|19602.5|19597.5|504
1732169400000|2024-11-21 06:10:00|19611|19606|19625|19620|19635|19630|19609.5|19604.5|536
1732169700000|2024-11-21 06:15:00|19625.5|19620.5|19630|19625|19635|19630|19607|19602|585
1732170000000|2024-11-21 06:20:00|19630.5|19625.5|19633.5|19628.5|19640|19635|19621.5|19616.5|476
1732170300000|2024-11-21 06:25:00|19633|19628|19649|19644|19655.5|19650.5|19633|19628|609
1732170600000|2024-11-21 06:30:00|19648.5|19643.5|19646.5|19641.5|19658|19653|19632|19627|728
1732170900000|2024-11-21 06:35:00|19648|19643|19634|19629|19654.5|19649.5|19627.5|19622.5|426
1732171200000|2024-11-21 06:40:00|19634.5|19629.5|19650|19645|19651.5|19646.5|19634.5|19629.5|343
1732171500000|2024-11-21 06:45:00|19651|19646|19635|19630|19660|19655|19632.5|19627.5|684
1732171800000|2024-11-21 06:50:00|19635.5|19630.5|19643|19638|19644|19639|19634|19629|231
1732172100000|2024-11-21 06:55:00|19644|19639|19648|19643|19651|19646|19637|19632|193
1732172400000|2024-11-21 07:00:00|19648.5|19643.5|19661|19656|19663.5|19658.5|19648|19643|699
1732172700000|2024-11-21 07:05:00|19660.5|19655.5|19654|19649|19668|19663|19650.5|19645.5|466
1732173000000|2024-11-21 07:10:00|19654.5|19649.5|19645.5|19640.5|19654.5|19649.5|19641.5|19636.5|342
1732173300000|2024-11-21 07:15:00|19646|19641|19651|19646|19653|19648|19638|19633|260
1732173600000|2024-11-21 07:20:00|19651.5|19646.5|19644|19639|19652|19647|19639|19634|255
1732173900000|2024-11-21 07:25:00|19644.5|19639.5|19585|19580|19648.5|19643.5|19540.5|19535.5|2739
1732174200000|2024-11-21 07:30:00|19584.5|19579.5|19597.5|19592.5|19614|19609|19583|19578|1038
1732174500000|2024-11-21 07:35:00|19598|19593|19595|19590|19611.5|19606.5|19583.5|19578.5|981
1732174800000|2024-11-21 07:40:00|19595.5|19590.5|19626.5|19621.5|19634|19629|19593.5|19588.5|1273
1732175100000|2024-11-21 07:45:00|19627|19622|19630|19625|19634.5|19629.5|19614|19609|541
1732175400000|2024-11-21 07:50:00|19633.5|19628.5|19636|19631|19641.5|19636.5|19626.5|19621.5|831
1732175700000|2024-11-21 07:55:00|19635.5|19630.5|19613|19608|19636.5|19631.5|19612|19607|648
1732176000000|2024-11-21 08:00:00|19614|19609|19599|19594|19616|19611|19599|19594|794
1732176300000|2024-11-21 08:05:00|19599.5|19594.5|19584.5|19579.5|19599.5|19594.5|19571|19566|1255
1732176600000|2024-11-21 08:10:00|19586.5|19581.5|19576.5|19571.5|19587|19582|19572.5|19567.5|507
1732176900000|2024-11-21 08:15:00|19578|19573|19571.5|19566.5|19585.5|19580.5|19564|19559|389
1732177200000|2024-11-21 08:20:00|19572|19567|19575|19570|19590.5|19585.5|19571|19566|262
1732177500000|2024-11-21 08:25:00|19574.5|19569.5|19576.5|19571.5|19589.5|19584.5|19573|19568|461
1732177800000|2024-11-21 08:30:00|19590.7|19560.7|19585.7|19555.7|19591.6|19561.6|19576.4|19546.4|139
1732178100000|2024-11-21 08:35:00|19586.6|19556.6|19577|19547|19589.2|19559.2|19558.7|19528.7|0
1732178400000|2024-11-21 08:40:00|19577.3|19547.3|19571.3|19541.3|19581.1|19551.1|19570.5|19540.5|0
1732178700000|2024-11-21 08:45:00|19571.9|19541.9|19585.4|19555.4|19586.6|19556.6|19569.5|19539.5|0
1732179000000|2024-11-21 08:50:00|19584|19554|19595.1|19565.1|19597|19567|19583.3|19553.3|0
1732179300000|2024-11-21 08:55:00|19594.8|19564.8|19596.6|19566.6|19603.7|19573.7|19591.4|19561.4|0
1732179600000|2024-11-21 09:00:00|19595.3|19565.3|19583.3|19553.3|19596.4|19566.4|19579.3|19549.3|0
1732179900000|2024-11-21 09:05:00|19583.8|19553.8|19572.4|19542.4|19590.2|19560.2|19571.3|19541.3|0
1732180200000|2024-11-21 09:10:00|19573.4|19543.4|19576|19546|19582.2|19552.2|19571|19541|0
1732180500000|2024-11-21 09:15:00|19567|19559|19543|19535|19575|19567|19539|19531|325
1732180800000|2024-11-21 09:20:00|19542.5|19534.5|19505|19497|19542.5|19534.5|19504|19496|269
1732181100000|2024-11-21 09:25:00|19504.5|19496.5|19486|19478|19516|19508|19484.5|19476.5|220
1732181400000|2024-11-21 09:30:00|19488.5|19480.5|19493|19485|19505|19497|19484|19476|119
1732181700000|2024-11-21 09:35:00|19492.5|19484.5|19493.5|19485.5|19504|19496|19483.5|19475.5|119
1732182000000|2024-11-21 09:40:00|19494|19486|19509.5|19501.5|19513|19505|19491.5|19483.5|73
1732182300000|2024-11-21 09:45:00|19508.5|19500.5|19517|19509|19521|19513|19506|19498|72
1732182600000|2024-11-21 09:50:00|19517.5|19509.5|19515|19507|19522|19514|19511|19503|65
1732182900000|2024-11-21 09:55:00|19514.5|19506.5|19531|19523|19542|19534|19513|19505|153
1732183200000|2024-11-21 10:00:00|19531.5|19523.5|19523|19515|19536|19528|19522|19514|87
1732183500000|2024-11-21 10:05:00|19523.5|19515.5|19533.5|19525.5|19540|19532|19523|19515|67
1732183800000|2024-11-21 10:10:00|19534.5|19526.5|19525|19517|19542|19534|19525|19517|49
1732184100000|2024-11-21 10:15:00|19524.5|19516.5|19521.5|19513.5|19531.5|19523.5|19519.5|19511.5|65
1732184400000|2024-11-21 10:20:00|19523|19515|19517.5|19509.5|19525.5|19517.5|19513.5|19505.5|93
1732184700000|2024-11-21 10:25:00|19517|19509|19505.5|19497.5|19517|19509|19504|19496|50
1732185000000|2024-11-21 10:30:00|19505|19497|19515.5|19507.5|19519|19511|19504.5|19496.5|28
1732185300000|2024-11-21 10:35:00|19516.5|19508.5|19523|19515|19526|19518|19516.5|19508.5|62
1732185600000|2024-11-21 10:40:00|19523.5|19515.5|19520|19512|19529.5|19521.5|19519|19511|48
1732185900000|2024-11-21 10:45:00|19520.5|19512.5|19510|19502|19521|19513|19509.5|19501.5|36
1732186200000|2024-11-21 10:50:00|19510.5|19502.5|19509|19501|19516.5|19508.5|19507|19499|82
1732186500000|2024-11-21 10:55:00|19508.5|19500.5|19526.5|19518.5|19528|19520|19505.5|19497.5|47
1732186800000|2024-11-21 11:00:00|19526|19518|19535.5|19527.5|19540.5|19532.5|19526|19518|58
1732187100000|2024-11-21 11:05:00|19535|19527|19548.5|19540.5|19550|19542|19533|19525|93
1732187400000|2024-11-21 11:10:00|19548|19540|19557.5|19549.5|19561.5|19553.5|19544.5|19536.5|88
1732187700000|2024-11-21 11:15:00|19556.5|19548.5|19566|19558|19568|19560|19553|19545|66
1732188000000|2024-11-21 11:20:00|19566.5|19558.5|19574|19566|19583|19575|19562|19554|84
1732188300000|2024-11-21 11:25:00|19574.5|19566.5|19583|19575|19592|19584|19574.5|19566.5|105
1732188600000|2024-11-21 11:30:00|19582.5|19574.5|19551.5|19543.5|19586.5|19578.5|19536|19528|489
1732188900000|2024-11-21 11:35:00|19552|19544|19533.5|19525.5|19555.5|19547.5|19529.5|19521.5|88
1732189200000|2024-11-21 11:40:00|19534|19526|19539|19531|19540.5|19532.5|19518|19510|117
1732189500000|2024-11-21 11:45:00|19538.5|19530.5|19537.5|19529.5|19552|19544|19534|19526|90
1732189800000|2024-11-21 11:50:00|19537|19529|19539.5|19531.5|19550.5|19542.5|19534|19526|59
1732190100000|2024-11-21 11:55:00|19539|19531|19556.5|19548.5|19556.5|19548.5|19538|19530|28
1732190400000|2024-11-21 12:00:00|19555.5|19547.5|19560.5|19552.5|19561|19553|19547.5|19539.5|83
1732190700000|2024-11-21 12:05:00|19561|19553|19563|19555|19566|19558|19553.5|19545.5|65
1732191000000|2024-11-21 12:10:00|19562.5|19554.5|19549|19541|19566|19558|19547|19539|70
1732191300000|2024-11-21 12:15:00|19549.5|19541.5|19550.5|19542.5|19557|19549|19544.5|19536.5|38
1732191600000|2024-11-21 12:20:00|19551|19543|19551.5|19543.5|19556|19548|19544|19536|38
1732191900000|2024-11-21 12:25:00|19552|19544|19548|19540|19555.5|19547.5|19544.5|19536.5|46
1732192200000|2024-11-21 12:30:00|19548.5|19540.5|19543|19535|19553.5|19545.5|19539.5|19531.5|55
1732192500000|2024-11-21 12:35:00|19542.5|19534.5|19545.5|19537.5|19547.5|19539.5|19538.5|19530.5|30
1732192800000|2024-11-21 12:40:00|19545|19537|19565.5|19557.5|19568|19560|19545|19537|56
1732193100000|2024-11-21 12:45:00|19566.5|19558.5|19563|19555|19567|19559|19560|19552|64
1732193400000|2024-11-21 12:50:00|19563.5|19555.5|19552.5|19544.5|19563.5|19555.5|19550.5|19542.5|38
1732193700000|2024-11-21 12:55:00|19553|19545|19547|19539|19557|19549|19544.5|19536.5|37
1732194000000|2024-11-21 13:00:00|19547.5|19539.5|19543|19535|19560|19552|19540.5|19532.5|92
1732194300000|2024-11-21 13:05:00|19543.5|19535.5|19541.5|19533.5|19546.5|19538.5|19540|19532|31
1732194600000|2024-11-21 13:10:00|19542|19534|19547.5|19539.5|19553.5|19545.5|19539.5|19531.5|90
1732194900000|2024-11-21 13:15:00|19548|19540|19562.5|19554.5|19562.5|19554.5|19546.5|19538.5|43
1732195200000|2024-11-21 13:20:00|19563|19555|19558|19550|19564|19556|19557|19549|67
1732195500000|2024-11-21 13:25:00|19558.5|19550.5|19551.5|19543.5|19560.5|19552.5|19550.5|19542.5|50
1732195800000|2024-11-21 13:30:00|19544.5|19536.5|19564.5|19556.5|19568.5|19560.5|19542|19534|111
1732196100000|2024-11-21 13:35:00|19564|19556|19580|19572|19589.5|19581.5|19561.5|19553.5|133
1732196400000|2024-11-21 13:40:00|19579|19571|19574.5|19566.5|19581.5|19573.5|19570.5|19562.5|69
1732196700000|2024-11-21 13:45:00|19574|19566|19576.5|19568.5|19578|19570|19570.5|19562.5|60
1732197000000|2024-11-21 13:50:00|19577|19569|19577|19569|19584|19576|19569|19561|60
1732197300000|2024-11-21 13:55:00|19576.5|19568.5|19605|19597|19606.5|19598.5|19576|19568|224
1732197600000|2024-11-21 14:00:00|19605.5|19597.5|19598.5|19590.5|19611|19603|19598|19590|98
1732197900000|2024-11-21 14:05:00|19599|19591|19598.5|19590.5|19600|19592|19588|19580|127
1732198200000|2024-11-21 14:10:00|19599|19591|19611.5|19603.5|19615|19607|19597|19589|182
1732198500000|2024-11-21 14:15:00|19612|19604|19600|19592|19618|19610|19600|19592|144
1732198800000|2024-11-21 14:20:00|19599.5|19591.5|19599.5|19591.5|19607.5|19599.5|19598.5|19590.5|65
1732199100000|2024-11-21 14:25:00|19599|19591|19594.5|19586.5|19606|19598|19592.5|19584.5|146
1732199400000|2024-11-21 14:30:00|19594|19586|19570.5|19562.5|19597|19589|19550|19542|761
1732199700000|2024-11-21 14:35:00|19570|19562|19564|19556|19576|19568|19548.5|19540.5|306
1732200000000|2024-11-21 14:40:00|19564.5|19556.5|19544|19536|19579|19571|19538|19530|586
1732200300000|2024-11-21 14:45:00|19544.5|19536.5|19588|19580|19594|19586|19543.5|19535.5|375
1732200600000|2024-11-21 14:50:00|19587.5|19579.5|19585|19577|19608|19600|19585|19577|292
1732200900000|2024-11-21 14:55:00|19584.5|19576.5|19585.5|19577.5|19587.5|19579.5|19572|19564|233
1732201200000|2024-11-21 15:00:00|19586|19578|19620|19612|19622|19614|19579|19571|403
1732201500000|2024-11-21 15:05:00|19619.5|19611.5|19609.5|19601.5|19622|19614|19590|19582|260
1732201800000|2024-11-21 15:10:00|19609|19601|19607.5|19599.5|19621.5|19613.5|19604|19596|141
1732202100000|2024-11-21 15:15:00|19608.5|19600.5|19610.5|19602.5|19618.5|19610.5|19603.5|19595.5|169
1732202400000|2024-11-21 15:20:00|19610|19602|19612|19604|19621|19613|19606.5|19598.5|174
1732202700000|2024-11-21 15:25:00|19612.5|19604.5|19587|19579|19614.5|19606.5|19583.5|19575.5|145
1732203000000|2024-11-21 15:30:00|19586.5|19578.5|19588|19580|19590|19582|19576.5|19568.5|185
1732203300000|2024-11-21 15:35:00|19587.5|19579.5|19564.5|19556.5|19588.5|19580.5|19564.5|19556.5|149
1732203600000|2024-11-21 15:40:00|19565|19557|19562|19554|19577|19569|19560.5|19552.5|201
1732203900000|2024-11-21 15:45:00|19562.5|19554.5|19583.5|19575.5|19583.5|19575.5|19555|19547|179
1732204200000|2024-11-21 15:50:00|19584.5|19576.5|19581|19573|19585|19577|19566|19558|114
1732204500000|2024-11-21 15:55:00|19582|19574|19590|19582|19594.5|19586.5|19575.5|19567.5|160
1732204800000|2024-11-21 16:00:00|19591|19583|19586.5|19578.5|19598.5|19590.5|19579.5|19571.5|311
1732205100000|2024-11-21 16:05:00|19586|19578|19580.5|19572.5|19596|19588|19579.5|19571.5|168
1732205400000|2024-11-21 16:10:00|19580|19572|19559.5|19551.5|19587|19579|19558.5|19550.5|250
1732205700000|2024-11-21 16:15:00|19559|19551|19549.5|19541.5|19560.5|19552.5|19537.5|19529.5|310
1732206000000|2024-11-21 16:20:00|19549|19541|19552|19544|19554|19546|19540.5|19532.5|193
1732206300000|2024-11-21 16:25:00|19552.5|19544.5|19549.5|19541.5|19552.5|19544.5|19540|19532|217
1732206600000|2024-11-21 16:30:00|19548.5|19540.5|19564|19556|19567|19559|19547.5|19539.5|155
1732206900000|2024-11-21 16:35:00|19563|19555|19566|19558|19571|19563|19555.5|19547.5|143
1732207200000|2024-11-21 16:40:00|19566.5|19558.5|19573|19565|19582|19574|19565.5|19557.5|130
1732207500000|2024-11-21 16:45:00|19573.5|19565.5|19555|19547|19574.5|19566.5|19552|19544|147
1732207800000|2024-11-21 16:50:00|19555.5|19547.5|19553|19545|19557|19549|19550|19542|32
1732208100000|2024-11-21 16:55:00|19552.5|19544.5|19557.5|19549.5|19559.5|19551.5|19550|19542|69
1732208400000|2024-11-21 17:00:00|19558|19550|19538|19530|19558|19550|19537.5|19529.5|220
1732208700000|2024-11-21 17:05:00|19538.5|19530.5|19552|19544|19553.5|19545.5|19538.5|19530.5|100
1732209000000|2024-11-21 17:10:00|19551.5|19543.5|19559.5|19551.5|19560.5|19552.5|19551.5|19543.5|36
1732209300000|2024-11-21 17:15:00|19556.5|19548.5|19560.5|19552.5|19565|19557|19551.5|19543.5|71
1732209600000|2024-11-21 17:20:00|19560|19552|19574.5|19566.5|19575|19567|19559|19551|150
1732209900000|2024-11-21 17:25:00|19574|19566|19578|19570|19581.5|19573.5|19573.5|19565.5|207
1732210200000|2024-11-21 17:30:00|19578.5|19570.5|19574|19566|19584.5|19576.5|19572.5|19564.5|122
1732210500000|2024-11-21 17:35:00|19573.5|19565.5|19570|19562|19573.5|19565.5|19568|19560|130
1732210800000|2024-11-21 17:40:00|19569.5|19561.5|19578.5|19570.5|19579|19571|19568.5|19560.5|104
1732211100000|2024-11-21 17:45:00|19578|19570|19591.5|19583.5|19591.5|19583.5|19578|19570|145
1732211400000|2024-11-21 17:50:00|19591|19583|19587.5|19579.5|19591.5|19583.5|19586.5|19578.5|84
1732211700000|2024-11-21 17:55:00|19587|19579|19598.5|19590.5|19599.5|19591.5|19586|19578|155
1732212000000|2024-11-21 18:00:00|19599|19591|19610|19602|19613|19605|19599|19591|78
1732212300000|2024-11-21 18:05:00|19611|19603|19609.5|19601.5|19611|19603|19602|19594|30
1732212600000|2024-11-21 18:10:00|19610|19602|19620.5|19612.5|19623.5|19615.5|19609.5|19601.5|62
1732212900000|2024-11-21 18:15:00|19621|19613|19622.5|19614.5|19623|19615|19614.5|19606.5|50
1732213200000|2024-11-21 18:20:00|19623|19615|19628.5|19620.5|19629.5|19621.5|19620.5|19612.5|100
1732213500000|2024-11-21 18:25:00|19629|19621|19628.5|19620.5|19634.5|19626.5|19617|19609|79
1732213800000|2024-11-21 18:30:00|19629|19621|19627|19619|19634|19626|19625|19617|72
1732214100000|2024-11-21 18:35:00|19627.5|19619.5|19623.5|19615.5|19634.5|19626.5|19619|19611|55
1732214400000|2024-11-21 18:40:00|19624|19616|19623.5|19615.5|19630|19622|19621.5|19613.5|63
1732214700000|2024-11-21 18:45:00|19624|19616|19600|19592|19624|19616|19599.5|19591.5|114
1732215000000|2024-11-21 18:50:00|19599.5|19591.5|19593|19585|19599.5|19591.5|19591.5|19583.5|153
1732215300000|2024-11-21 18:55:00|19593.5|19585.5|19597.9|19567.9|19597.9|19586.5|19581.5|19567.9|157
1732215600000|2024-11-21 19:00:00|19597.7|19567.7|19595.7|19565.7|19601.4|19571.4|19594.9|19564.9|0
1732215900000|2024-11-21 19:05:00|19595.6|19565.6|19594.7|19564.7|19598.2|19568.2|19594.5|19564.5|0
1732216200000|2024-11-21 19:10:00|19594.6|19564.6|19595.4|19565.4|19595.8|19565.8|19588|19558|0
1732216500000|2024-11-21 19:15:00|19595.5|19565.5|19592.1|19562.1|19596|19566|19586.4|19556.4|0
1732216800000|2024-11-21 19:20:00|19592.3|19562.3|19604.4|19574.4|19605.2|19575.2|19592.1|19562.1|0
1732217100000|2024-11-21 19:25:00|19604.3|19574.3|19611.9|19581.9|19612.1|19582.1|19604.3|19574.3|0
1732217400000|2024-11-21 19:30:00|19612|19582|19606.4|19576.4|19612.2|19582.2|19606.2|19576.2|0
1732217700000|2024-11-21 19:35:00|19606.3|19576.3|19609|19579|19613.5|19583.5|19605.7|19575.7|0
1732218000000|2024-11-21 19:40:00|19608.9|19578.9|19612.7|19582.7|19613.6|19583.6|19607.4|19577.4|0
1732218300000|2024-11-21 19:45:00|19612.6|19582.6|19607.2|19577.2|19617.5|19587.5|19606.6|19576.6|0
1732218600000|2024-11-21 19:50:00|19607.3|19577.3|19611.4|19581.4|19611.6|19581.6|19600.8|19570.8|0
1732218900000|2024-11-21 19:55:00|19611.5|19581.5|19608.5|19578.5|19617.3|19587.3|19605.4|19575.4|0
1732219200000|2024-11-21 20:00:00|19608.3|19578.3|19615.1|19585.1|19616.1|19586.1|19607.6|19577.6|0
1732219500000|2024-11-21 20:05:00|19615.2|19585.2|19614.2|19584.2|19616.8|19586.8|19614|19584|0
1732219800000|2024-11-21 20:10:00|19614.3|19584.3|19616.1|19586.1|19617.5|19587.5|19613.6|19583.6|0
1732220100000|2024-11-21 20:15:00|19616|19586|19616.3|19586.3|19616.9|19586.9|19615.6|19585.6|0
1732220400000|2024-11-21 20:20:00|19616.2|19586.2|19615.6|19585.6|19616.8|19586.8|19613.3|19583.3|0
1732220700000|2024-11-21 20:25:00|19615.5|19585.5|19616.4|19586.4|19616.8|19586.8|19615.3|19585.3|0
1732221000000|2024-11-21 20:30:00|19616.6|19586.6|19614.2|19584.2|19619.2|19589.2|19613.7|19583.7|0
1732221300000|2024-11-21 20:35:00|19614|19584|19609.8|19579.8|19616|19586|19607.5|19577.5|0
1732221600000|2024-11-21 20:40:00|19609.9|19579.9|19598.2|19568.2|19610.2|19580.2|19596.1|19566.1|0
1732221900000|2024-11-21 20:45:00|19598.1|19568.1|19608|19578|19608.9|19578.9|19597.8|19567.8|0
1732222200000|2024-11-21 20:50:00|19607.6|19577.6|19605.3|19575.3|19607.9|19577.9|19599.9|19569.9|0
1732222500000|2024-11-21 20:55:00|19605.2|19575.2|19609.7|19579.7|19613.8|19583.8|19601.8|19571.8|0
1732222800000|2024-11-21 21:00:00|19609.3|19579.3|19612.8|19582.8|19614.4|19584.4|19608.2|19578.2|0
1732223100000|2024-11-21 21:05:00|19612.3|19582.3|19609.9|19579.9|19612.3|19582.3|19608.2|19578.2|0
1732223400000|2024-11-21 21:10:00|19609.4|19579.4|19608.2|19578.2|19611.7|19581.7|19607.7|19577.7|0
1732223700000|2024-11-21 21:15:00|19608.8|19578.8|19606.5|19576.5|19608.8|19578.8|19606|19576|0
1732224000000|2024-11-21 21:20:00|19607|19577|19602.8|19572.8|19608.2|19578.2|19600.5|19570.5|0
1732224300000|2024-11-21 21:25:00|19602.5|19572.5|19603.3|19573.3|19603.9|19573.9|19601.9|19571.9|0
1732224600000|2024-11-21 21:30:00|19603.1|19573.1|19605.6|19575.6|19607.3|19577.3|19602.8|19572.8|0
1732224900000|2024-11-21 21:35:00|19606.1|19576.1|19604.3|19574.3|19607.9|19577.9|19603.6|19573.6|0
1732225200000|2024-11-21 21:40:00|19604|19574|19604.3|19574.3|19604.3|19574.3|19601.5|19571.5|0
1732225500000|2024-11-21 21:45:00|19603.8|19573.8|19604.8|19574.8|19605.1|19575.1|19602|19572|0
1732225800000|2024-11-21 21:50:00|19605.1|19575.1|19605.5|19575.5|19608.9|19578.9|19604.3|19574.3|0
1732226100000|2024-11-21 21:55:00|19604.9|19574.9|19602.9|19572.9|19605.5|19575.5|19602.1|19572.1|0
1732226400000|2024-11-21 22:00:00|19603.1|19573.1|19602.2|19572.2|19603.6|19573.6|19602.2|19572.2|0
1732226700000|2024-11-21 22:05:00|19602.1|19572.1|19600.1|19570.1|19602.8|19572.8|19600.1|19570.1|0
1732227000000|2024-11-21 22:10:00|19600.2|19570.2|19601.9|19571.9|19602.9|19572.9|19599.7|19569.7|0
1732227300000|2024-11-21 22:15:00|19602.2|19572.2|19602.2|19572.2|19602.2|19572.2|19602|19572|0
1732227600000|2024-11-21 22:20:00|19602|19572|19602.5|19572.5|19602.5|19572.5|19601.4|19571.4|0
1732227900000|2024-11-21 22:25:00|19602.7|19572.7|19602.8|19572.8|19602.8|19572.8|19602.6|19572.6|0
1732228200000|2024-11-21 22:30:00|19602.7|19572.7|19602.2|19572.2|19603.2|19573.2|19602.2|19572.2|0
1732228500000|2024-11-21 22:35:00|19602.3|19572.3|19602.4|19572.4|19602.4|19572.4|19602.1|19572.1|0
1732228800000|2024-11-21 22:40:00|19602.8|19572.8|19601.9|19571.9|19603.4|19573.4|19601.9|19571.9|0
1732229100000|2024-11-21 22:45:00|19602|19572|19601.9|19571.9|19602|19572|19601.9|19571.9|0
1732229400000|2024-11-21 22:50:00|19602|19572|19601.2|19571.2|19602|19572|19601.2|19571.2|0
1732229700000|2024-11-21 22:55:00|19601.6|19571.6|19601|19571|19601.6|19571.6|19600.7|19570.7|0
1732230000000|2024-11-21 23:00:00|19600.7|19570.7|19597.1|19567.1|19600.7|19570.7|19592.1|19562.1|0
1732230300000|2024-11-21 23:05:00|19597.4|19567.4|19596.8|19566.8|19598.8|19568.8|19595.1|19565.1|0
1732230600000|2024-11-21 23:10:00|19597.1|19567.1|19596.6|19566.6|19601.1|19571.1|19595.4|19565.4|0
1732230900000|2024-11-21 23:15:00|19596.8|19566.8|19595.4|19565.4|19597.7|19567.7|19594.9|19564.9|0
1732231200000|2024-11-21 23:20:00|19595.2|19565.2|19597.5|19567.5|19597.8|19567.8|19592.4|19562.4|0
1732231500000|2024-11-21 23:25:00|19597.7|19567.7|19603.2|19573.2|19603.7|19573.7|19597.7|19567.7|0
1732231800000|2024-11-21 23:30:00|19603.4|19573.4|19604.8|19574.8|19605.7|19575.7|19602.6|19572.6|0
1732232100000|2024-11-21 23:35:00|19605.1|19575.1|19603.6|19573.6|19606.5|19576.5|19603.3|19573.3|0
1732232400000|2024-11-21 23:40:00|19603.9|19573.9|19603|19573|19605.1|19575.1|19602.7|19572.7|0
1732232700000|2024-11-21 23:45:00|19602.7|19572.7|19604.6|19574.6|19604.9|19574.9|19599.6|19569.6|0
1732233000000|2024-11-21 23:50:00|19604.5|19574.5|19602|19572|19604.5|19574.5|19596.9|19566.9|0
1732233300000|2024-11-21 23:55:00|19602.2|19572.2|19600.7|19570.7|19604|19574|19600.2|19570.2|0
1732233600000|2024-11-22 00:00:00|19601.2|19571.2|19609.2|19579.2|19609.7|19579.7|19596.4|19566.4|0
1732233900000|2024-11-22 00:05:00|19608.9|19578.9|19605.6|19575.6|19610.9|19580.9|19604.2|19574.2|0
1732234200000|2024-11-22 00:10:00|19605.9|19575.9|19603.4|19573.4|19606.2|19576.2|19600.5|19570.5|0
1732234500000|2024-11-22 00:15:00|19602.8|19572.8|19605.4|19575.4|19607|19577|19600.2|19570.2|0
1732234800000|2024-11-22 00:20:00|19605.7|19575.7|19600.4|19570.4|19607|19577|19598|19568|0
1732235100000|2024-11-22 00:25:00|19599.9|19569.9|19601.4|19571.4|19603.5|19573.5|19599.8|19569.8|0
1732235400000|2024-11-22 00:30:00|19601.2|19571.2|19596.5|19566.5|19601.4|19571.4|19595.1|19565.1|0
1732235700000|2024-11-22 00:35:00|19596.7|19566.7|19597.5|19567.5|19600.2|19570.2|19596.5|19566.5|0
1732236000000|2024-11-22 00:40:00|19597.2|19567.2|19595.4|19565.4|19597.2|19567.2|19595.1|19565.1|0
1732236300000|2024-11-22 00:45:00|19594.9|19564.9|19590.4|19560.4|19595.4|19565.4|19590.1|19560.1|0
1732236600000|2024-11-22 00:50:00|19590.6|19560.6|19596.7|19566.7|19597.8|19567.8|19590.4|19560.4|0
1732236900000|2024-11-22 00:55:00|19596.1|19566.1|19613.8|19583.8|19618.1|19588.1|19596.1|19566.1|0
1732237200000|2024-11-22 01:00:00|19613.5|19583.5|19615.1|19585.1|19622|19592|19613.5|19583.5|0
1732237500000|2024-11-22 01:05:00|19614.9|19584.9|19651.9|19621.9|19652.4|19622.4|19614.9|19584.9|0
1732237800000|2024-11-22 01:10:00|19652|19622|19644.2|19614.2|19653.2|19623.2|19641.5|19611.5|0
1732238100000|2024-11-22 01:15:00|19645.5|19615.5|19626|19621|19645.5|19637|19595.5|19590.5|1264
1732238400000|2024-11-22 01:20:00|19625|19620|19599|19594|19635|19630|19598.5|19593.5|574
1732238700000|2024-11-22 01:25:00|19596.5|19591.5|19588.5|19583.5|19604.5|19599.5|19584|19579|555
1732239000000|2024-11-22 01:30:00|19589|19584|19653.5|19648.5|19676|19671|19578.5|19573.5|3456
1732239300000|2024-11-22 01:35:00|19652|19647|19646.5|19641.5|19711.5|19706.5|19639.5|19634.5|2989
1732239600000|2024-11-22 01:40:00|19647|19642|19647|19642|19680.5|19675.5|19639|19634|1543
1732239900000|2024-11-22 01:45:00|19646.5|19641.5|19687.5|19682.5|19693|19688|19639|19634|1729
1732240200000|2024-11-22 01:50:00|19683.5|19678.5|19662|19657|19697.5|19692.5|19656|19651|1368
1732240500000|2024-11-22 01:55:00|19661|19656|19587|19582|19678|19673|19587|19582|2123
1732240800000|2024-11-22 02:00:00|19587.5|19582.5|19642|19637|19644.5|19639.5|19583.5|19578.5|1556
1732241100000|2024-11-22 02:05:00|19641.5|19636.5|19614|19609|19674|19669|19614|19609|1357
1732241400000|2024-11-22 02:10:00|19613|19608|19560|19555|19614.5|19609.5|19538|19533|3608
1732241700000|2024-11-22 02:15:00|19558|19553|19549|19544|19571|19566|19525|19520|2276
1732242000000|2024-11-22 02:20:00|19548|19543|19554|19549|19566.5|19561.5|19538|19533|897
1732242300000|2024-11-22 02:25:00|19553.5|19548.5|19543|19538|19557|19552|19531|19526|854
1732242600000|2024-11-22 02:30:00|19542|19537|19521|19516|19558.5|19553.5|19511|19506|1027
1732242900000|2024-11-22 02:35:00|19520.5|19515.5|19592|19587|19605.5|19600.5|19510|19505|2635
1732243200000|2024-11-22 02:40:00|19591.5|19586.5|19589|19584|19601|19596|19569|19564|1181
1732243500000|2024-11-22 02:45:00|19588.5|19583.5|19584.5|19579.5|19611|19606|19578.5|19573.5|844
1732243800000|2024-11-22 02:50:00|19583|19578|19576.5|19571.5|19598|19593|19559|19554|512
1732244100000|2024-11-22 02:55:00|19577|19572|19568|19563|19591|19586|19559.5|19554.5|550
1732244400000|2024-11-22 03:00:00|19567|19562|19571|19566|19589.5|19584.5|19558.5|19553.5|854
1732244700000|2024-11-22 03:05:00|19570.5|19565.5|19567|19562|19581|19576|19563.5|19558.5|523
1732245000000|2024-11-22 03:10:00|19566|19561|19592|19587|19597|19592|19561.5|19556.5|726
1732245300000|2024-11-22 03:15:00|19591.5|19586.5|19568|19563|19592|19587|19557|19552|528
1732245600000|2024-11-22 03:20:00|19567.5|19562.5|19549|19544|19574|19569|19545.5|19540.5|1913
1732245900000|2024-11-22 03:25:00|19546|19541|19452|19447|19552.5|19547.5|19446|19441|2638
1732246200000|2024-11-22 03:30:00|19451.5|19446.5|19424.5|19419.5|19468|19463|19414|19409|1745
1732246500000|2024-11-22 03:35:00|19423.5|19418.5|19376|19371|19423.5|19418.5|19364.5|19359.5|2164
1732246800000|2024-11-22 03:40:00|19375.5|19370.5|19321.5|19316.5|19375.5|19370.5|19300.5|19295.5|2800
1732247100000|2024-11-22 03:45:00|19322|19317|19335.5|19330.5|19354|19349|19315|19310|1558
1732247400000|2024-11-22 03:50:00|19335|19330|19339|19334|19351|19346|19315.5|19310.5|1120
1732247700000|2024-11-22 03:55:00|19338|19333|19339|19334|19353|19348|19332|19327|852
1732248000000|2024-11-22 04:00:00|19346.7|19316.7|19359.1|19329.1|19359.3|19329.3|19345.9|19315.9|0
1732248300000|2024-11-22 04:05:00|19359.3|19329.3|19343.3|19313.3|19359.9|19329.9|19343|19313|0
1732248600000|2024-11-22 04:10:00|19343|19313|19348.9|19318.9|19352.4|19322.4|19342.8|19312.8|0
1732248900000|2024-11-22 04:15:00|19348.6|19318.6|19353.5|19323.5|19355.7|19325.7|19348.6|19318.6|0
1732249200000|2024-11-22 04:20:00|19353.8|19323.8|19357.6|19327.6|19359.9|19329.9|19353.8|19323.8|0
1732249500000|2024-11-22 04:25:00|19357.3|19327.3|19357.9|19327.9|19359.3|19329.3|19356|19326|0
1732249800000|2024-11-22 04:30:00|19358.1|19328.1|19363.2|19333.2|19363.7|19333.7|19356.7|19326.7|0
1732250100000|2024-11-22 04:35:00|19363|19333|19366.8|19336.8|19368.9|19338.9|19362.6|19332.6|0
1732250400000|2024-11-22 04:40:00|19366.5|19336.5|19364.4|19334.4|19367.8|19337.8|19363.9|19333.9|0
1732250700000|2024-11-22 04:45:00|19364.5|19334.5|19361.9|19331.9|19364.5|19334.5|19358.8|19328.8|0
1732251000000|2024-11-22 04:50:00|19362.1|19332.1|19364.5|19334.5|19365|19335|19361.9|19331.9|0
1732251300000|2024-11-22 04:55:00|19364|19334|19362.7|19332.7|19364|19334|19362.2|19332.2|42
1732251600000|2024-11-22 05:00:00|19351|19346|19345|19340|19377|19372|19318|19313|2229
1732251900000|2024-11-22 05:05:00|19345.5|19340.5|19359|19354|19373|19368|19333|19328|1048
1732252200000|2024-11-22 05:10:00|19358.5|19353.5|19312|19307|19371.5|19366.5|19309.5|19304.5|1319
1732252500000|2024-11-22 05:15:00|19311.5|19306.5|19255.5|19250.5|19320|19315|19251|19246|2119
1732252800000|2024-11-22 05:20:00|19256|19251|19288|19283|19291.5|19286.5|19249|19244|1453
1732253100000|2024-11-22 05:25:00|19285|19280|19310|19305|19310|19305|19281.5|19276.5|1067
1732253400000|2024-11-22 05:30:00|19310.5|19305.5|19311.5|19306.5|19324|19319|19296.5|19291.5|1004
1732253700000|2024-11-22 05:35:00|19312.5|19307.5|19285.5|19280.5|19316.5|19311.5|19282.5|19277.5|794
1732254000000|2024-11-22 05:40:00|19285|19280|19268.5|19263.5|19293|19288|19260|19255|872
1732254300000|2024-11-22 05:45:00|19267.5|19262.5|19291|19286|19300|19295|19256.5|19251.5|929
1732254600000|2024-11-22 05:50:00|19291.5|19286.5|19285|19280|19315.5|19310.5|19283.5|19278.5|998
1732254900000|2024-11-22 05:55:00|19283|19278|19263.5|19258.5|19283.5|19278.5|19261|19256|655
1732255200000|2024-11-22 06:00:00|19261|19256|19249|19244|19276|19271|19246|19241|948
1732255500000|2024-11-22 06:05:00|19248.5|19243.5|19262|19257|19266|19261|19240|19235|839
1732255800000|2024-11-22 06:10:00|19261.5|19256.5|19251|19246|19263.5|19258.5|19242.5|19237.5|704
1732256100000|2024-11-22 06:15:00|19249|19244|19250|19245|19268|19263|19237.5|19232.5|1014
1732256400000|2024-11-22 06:20:00|19249.5|19244.5|19246.5|19241.5|19266|19261|19238|19233|559
1732256700000|2024-11-22 06:25:00|19245|19240|19288|19283|19289|19284|19245|19240|940
1732257000000|2024-11-22 06:30:00|19287.5|19282.5|19259|19254|19287.5|19282.5|19247|19242|819
1732257300000|2024-11-22 06:35:00|19258.5|19253.5|19234|19229|19258.5|19253.5|19228|19223|937
1732257600000|2024-11-22 06:40:00|19233.5|19228.5|19221|19216|19241|19236|19211|19206|1005
1732257900000|2024-11-22 06:45:00|19220|19215|19202.5|19197.5|19226|19221|19201.5|19196.5|986
1732258200000|2024-11-22 06:50:00|19200|19195|19181.5|19176.5|19203|19198|19174|19169|1525
1732258500000|2024-11-22 06:55:00|19179|19174|19185.5|19180.5|19195|19190|19174|19169|741
1732258800000|2024-11-22 07:00:00|19186.5|19181.5|19156|19151|19199.5|19194.5|19145|19140|1253
1732259100000|2024-11-22 07:05:00|19154|19149|19135.5|19130.5|19161.5|19156.5|19122.5|19117.5|1437
1732259400000|2024-11-22 07:10:00|19136|19131|19164|19159|19174|19169|19134.5|19129.5|1303
1732259700000|2024-11-22 07:15:00|19163.5|19158.5|19161|19156|19175.5|19170.5|19157.5|19152.5|607
1732260000000|2024-11-22 07:20:00|19160.5|19155.5|19163.5|19158.5|19174|19169|19158.5|19153.5|742
1732260300000|2024-11-22 07:25:00|19165|19160|19181.5|19176.5|19183.5|19178.5|19162.5|19157.5|562
1732260600000|2024-11-22 07:30:00|19181|19176|19197.5|19192.5|19206|19201|19172.5|19167.5|1146
1732260900000|2024-11-22 07:35:00|19197|19192|19203.5|19198.5|19208|19203|19195|19190|425
1732261200000|2024-11-22 07:40:00|19204.5|19199.5|19226.5|19221.5|19228.5|19223.5|19203|19198|960
1732261500000|2024-11-22 07:45:00|19227|19222|19223|19218|19231.5|19226.5|19221|19216|681
1732261800000|2024-11-22 07:50:00|19221|19216|19243|19238|19245|19240|19217|19212|1074
1732262100000|2024-11-22 07:55:00|19241|19236|19214.5|19209.5|19241|19236|19210.5|19205.5|1180
1732262400000|2024-11-22 08:00:00|19214|19209|19206|19201|19218.5|19213.5|19204|19199|1386
1732262700000|2024-11-22 08:05:00|19206.5|19201.5|19231|19226|19233|19228|19204|19199|4942
1732263000000|2024-11-22 08:10:00|19229.5|19224.5|19235.5|19230.5|19239.5|19234.5|19223|19218|834
1732263300000|2024-11-22 08:15:00|19228|19223|19207|19202|19228|19223|19197|19192|1565
1732263600000|2024-11-22 08:20:00|19206|19201|19223.5|19218.5|19228|19223|19205.5|19200.5|384
1732263900000|2024-11-22 08:25:00|19223|19218|19202|19197|19225|19220|19190|19185|1227
1732264200000|2024-11-22 08:30:00|19219.9|19189.9|19215.8|19185.8|19221.3|19191.3|19212|19182|325
1732264500000|2024-11-22 08:35:00|19215.5|19185.5|19231.1|19201.1|19235.7|19205.7|19214.2|19184.2|0
1732264800000|2024-11-22 08:40:00|19230.6|19200.6|19231.2|19201.2|19234.3|19204.3|19226.7|19196.7|0
1732265100000|2024-11-22 08:45:00|19231|19201|19232.8|19202.8|19234.1|19204.1|19226.8|19196.8|0
1732265400000|2024-11-22 08:50:00|19232.9|19202.9|19229.6|19199.6|19234.7|19204.7|19229|19199|0
1732265700000|2024-11-22 08:55:00|19229.8|19199.8|19226.1|19196.1|19231.6|19201.6|19224.5|19194.5|0
1732266000000|2024-11-22 09:00:00|19225.8|19195.8|19224.6|19194.6|19226.3|19196.3|19213|19183|0
1732266300000|2024-11-22 09:05:00|19224.8|19194.8|19209.7|19179.7|19226.6|19196.6|19207.4|19177.4|0
1732266600000|2024-11-22 09:10:00|19209.2|19179.2|19205.2|19175.2|19209.2|19179.2|19202.8|19172.8|0
1732266900000|2024-11-22 09:15:00|19205.4|19175.4|19119|19111|19205.4|19175.4|19095|19087|1015
1732267200000|2024-11-22 09:20:00|19118.5|19110.5|19081|19073|19127|19119|19081|19073|556
1732267500000|2024-11-22 09:25:00|19082|19074|19063|19055|19082|19074|19041.5|19033.5|629
1732267800000|2024-11-22 09:30:00|19063.5|19055.5|19037.5|19029.5|19066|19058|19030.5|19022.5|440
1732268100000|2024-11-22 09:35:00|19038.5|19030.5|19061.5|19053.5|19076|19068|19036|19028|325
1732268400000|2024-11-22 09:40:00|19062|19054|19078.5|19070.5|19086|19078|19043.5|19035.5|218
1732268700000|2024-11-22 09:45:00|19079|19071|19083.5|19075.5|19089|19081|19065.5|19057.5|131
1732269000000|2024-11-22 09:50:00|19084|19076|19082|19074|19089|19081|19076|19068|151
1732269300000|2024-11-22 09:55:00|19082.5|19074.5|19075.5|19067.5|19087|19079|19073.5|19065.5|120
1732269600000|2024-11-22 10:00:00|19075|19067|19077.5|19069.5|19086|19078|19054|19046|154
1732269900000|2024-11-22 10:05:00|19077|19069|19068|19060|19078|19070|19060|19052|192
1732270200000|2024-11-22 10:10:00|19068.5|19060.5|19078.5|19070.5|19081|19073|19059.5|19051.5|217
1732270500000|2024-11-22 10:15:00|19078|19070|19096|19088|19098|19090|19073.5|19065.5|135
1732270800000|2024-11-22 10:20:00|19095.5|19087.5|19095|19087|19097.5|19089.5|19087.5|19079.5|75
1732271100000|2024-11-22 10:25:00|19094.5|19086.5|19103|19095|19110.5|19102.5|19094.5|19086.5|65
1732271400000|2024-11-22 10:30:00|19103.5|19095.5|19108|19100|19114.5|19106.5|19089.5|19081.5|134
1732271700000|2024-11-22 10:35:00|19107.5|19099.5|19133.5|19125.5|19141|19133|19106.5|19098.5|337
1732272000000|2024-11-22 10:40:00|19133|19125|19136|19128|19137|19129|19122|19114|139
1732272300000|2024-11-22 10:45:00|19135.5|19127.5|19145.5|19137.5|19151.5|19143.5|19135|19127|171
1732272600000|2024-11-22 10:50:00|19146|19138|19156.5|19148.5|19157.5|19149.5|19145.5|19137.5|115
1732272900000|2024-11-22 10:55:00|19154|19146|19147.5|19139.5|19157.5|19149.5|19142|19134|150
1732273200000|2024-11-22 11:00:00|19147|19139|19142|19134|19152|19144|19137|19129|144
1732273500000|2024-11-22 11:05:00|19142.5|19134.5|19151|19143|19164|19156|19139.5|19131.5|131
1732273800000|2024-11-22 11:10:00|19150.5|19142.5|19135|19127|19152.5|19144.5|19133|19125|65
1732274100000|2024-11-22 11:15:00|19135.5|19127.5|19133|19125|19143|19135|19132|19124|33
1732274400000|2024-11-22 11:20:00|19133.5|19125.5|19137|19129|19144.5|19136.5|19130|19122|56
1732274700000|2024-11-22 11:25:00|19137.5|19129.5|19141.5|19133.5|19141.5|19133.5|19134|19126|90
1732275000000|2024-11-22 11:30:00|19141|19133|19134|19126|19151.5|19143.5|19130.5|19122.5|40
1732275300000|2024-11-22 11:35:00|19134.5|19126.5|19117|19109|19134.5|19126.5|19112.5|19104.5|81
1732275600000|2024-11-22 11:40:00|19117.5|19109.5|19117|19109|19128|19120|19116.5|19108.5|50
1732275900000|2024-11-22 11:45:00|19116.5|19108.5|19118.5|19110.5|19124|19116|19115.5|19107.5|79
1732276200000|2024-11-22 11:50:00|19119|19111|19123|19115|19126|19118|19115|19107|55
1732276500000|2024-11-22 11:55:00|19123.5|19115.5|19126.5|19118.5|19127.5|19119.5|19117.5|19109.5|62
1732276800000|2024-11-22 12:00:00|19127.5|19119.5|19125|19117|19137|19129|19121.5|19113.5|170
1732277100000|2024-11-22 12:05:00|19124.5|19116.5|19130|19122|19131|19123|19120.5|19112.5|93
1732277400000|2024-11-22 12:10:00|19130.5|19122.5|19128.5|19120.5|19134.5|19126.5|19125|19117|126
1732277700000|2024-11-22 12:15:00|19128|19120|19129|19121|19137|19129|19125|19117|48
1732278000000|2024-11-22 12:20:00|19129.5|19121.5|19136.5|19128.5|19137|19129|19126|19118|75
1732278300000|2024-11-22 12:25:00|19136|19128|19142|19134|19142|19134|19127.5|19119.5|51
1732278600000|2024-11-22 12:30:00|19141|19133|19146.5|19138.5|19151.5|19143.5|19133|19125|168
1732278900000|2024-11-22 12:35:00|19147|19139|19152|19144|19154|19146|19142|19134|103
1732279200000|2024-11-22 12:40:00|19151.5|19143.5|19156|19148|19158|19150|19146.5|19138.5|95
1732279500000|2024-11-22 12:45:00|19155.5|19147.5|19159.5|19151.5|19167|19159|19151.5|19143.5|110
1732279800000|2024-11-22 12:50:00|19160|19152|19163|19155|19166.5|19158.5|19156.5|19148.5|50
1732280100000|2024-11-22 12:55:00|19164|19156|19163.5|19155.5|19165.5|19157.5|19153|19145|45
1732280400000|2024-11-22 13:00:00|19163|19155|19162|19154|19167|19159|19158|19150|60
1732280700000|2024-11-22 13:05:00|19162.5|19154.5|19168|19160|19171|19163|19159.5|19151.5|31
1732281000000|2024-11-22 13:10:00|19168.5|19160.5|19189|19181|19195.5|19187.5|19168|19160|192
1732281300000|2024-11-22 13:15:00|19188.5|19180.5|19189.5|19181.5|19194.5|19186.5|19182|19174|71
1732281600000|2024-11-22 13:20:00|19190|19182|19196|19188|19198|19190|19186|19178|60
1732281900000|2024-11-22 13:25:00|19196.5|19188.5|19184|19176|19202.5|19194.5|19180|19172|72
1732282200000|2024-11-22 13:30:00|19186|19178|19186|19178|19192.5|19184.5|19182.5|19174.5|53
1732282500000|2024-11-22 13:35:00|19185.5|19177.5|19178|19170|19195.5|19187.5|19177|19169|54
1732282800000|2024-11-22 13:40:00|19177.5|19169.5|19186|19178|19191|19183|19176.5|19168.5|65
1732283100000|2024-11-22 13:45:00|19186.5|19178.5|19178.5|19170.5|19187|19179|19173.5|19165.5|45
1732283400000|2024-11-22 13:50:00|19177|19169|19178.5|19170.5|19179|19171|19168.5|19160.5|64
1732283700000|2024-11-22 13:55:00|19178|19170|19178.5|19170.5|19181.5|19173.5|19172|19164|32
1732284000000|2024-11-22 14:00:00|19179|19171|19188|19180|19190|19182|19173|19165|69
1732284300000|2024-11-22 14:05:00|19187|19179|19193|19185|19194|19186|19181|19173|102
1732284600000|2024-11-22 14:10:00|19192.5|19184.5|19195|19187|19197.5|19189.5|19175.5|19167.5|104
1732284900000|2024-11-22 14:15:00|19195.5|19187.5|19173|19165|19202|19194|19168|19160|119
1732285200000|2024-11-22 14:20:00|19173.5|19165.5|19181|19173|19182|19174|19165.5|19157.5|54
1732285500000|2024-11-22 14:25:00|19178.5|19170.5|19164|19156|19181|19173|19161|19153|88
1732285800000|2024-11-22 14:30:00|19164.5|19156.5|19181.5|19173.5|19202.5|19194.5|19157.5|19149.5|406
1732286100000|2024-11-22 14:35:00|19187|19179|19199.5|19191.5|19207|19199|19161.5|19153.5|373
1732286400000|2024-11-22 14:40:00|19201|19193|19189|19181|19204|19196|19174|19166|177
1732286700000|2024-11-22 14:45:00|19180|19172|19188|19180|19195.5|19187.5|19167|19159|203
1732287000000|2024-11-22 14:50:00|19187.5|19179.5|19142|19134|19187.5|19179.5|19141.5|19133.5|255
1732287300000|2024-11-22 14:55:00|19141.5|19133.5|19149.5|19141.5|19155|19147|19133.5|19125.5|429
1732287600000|2024-11-22 15:00:00|19148.5|19140.5|19161|19153|19162.5|19154.5|19139|19131|163
1732287900000|2024-11-22 15:05:00|19160|19152|19142|19134|19168|19160|19133|19125|131
1732288200000|2024-11-22 15:10:00|19141.5|19133.5|19160|19152|19170.5|19162.5|19140|19132|177
1732288500000|2024-11-22 15:15:00|19159.5|19151.5|19166.5|19158.5|19170.5|19162.5|19154|19146|112
1732288800000|2024-11-22 15:20:00|19167|19159|19181|19173|19182|19174|19151|19143|78
1732289100000|2024-11-22 15:25:00|19181.5|19173.5|19167|19159|19187.5|19179.5|19164|19156|231
1732289400000|2024-11-22 15:30:00|19167.5|19159.5|19168.5|19160.5|19176.5|19168.5|19162|19154|88
1732289700000|2024-11-22 15:35:00|19166|19158|19184.5|19176.5|19187|19179|19165.5|19157.5|98
1732290000000|2024-11-22 15:40:00|19185|19177|19168|19160|19186|19178|19160.5|19152.5|179
1732290300000|2024-11-22 15:45:00|19168.5|19160.5|19162|19154|19183|19175|19162|19154|275
1732290600000|2024-11-22 15:50:00|19161.5|19153.5|19153.5|19145.5|19162.5|19154.5|19150|19142|106
1732290900000|2024-11-22 15:55:00|19153|19145|19150|19142|19157.5|19149.5|19144|19136|155
1732291200000|2024-11-22 16:00:00|19149.5|19141.5|19147|19139|19152|19144|19134.5|19126.5|140
1732291500000|2024-11-22 16:05:00|19149|19141|19139|19131|19152.5|19144.5|19137.5|19129.5|73
1732291800000|2024-11-22 16:10:00|19138.5|19130.5|19156|19148|19158|19150|19137|19129|78
1732292100000|2024-11-22 16:15:00|19156.5|19148.5|19139|19131|19157|19149|19138.5|19130.5|149
1732292400000|2024-11-22 16:20:00|19139.5|19131.5|19145.5|19137.5|19152.5|19144.5|19134.5|19126.5|71
1732292700000|2024-11-22 16:25:00|19146|19138|19145.5|19137.5|19153.5|19145.5|19137|19129|70
1732293000000|2024-11-22 16:30:00|19147|19139|19147|19139|19150|19142|19135|19127|59
1732293300000|2024-11-22 16:35:00|19147.5|19139.5|19168|19160|19169|19161|19146.5|19138.5|135
1732293600000|2024-11-22 16:40:00|19167.5|19159.5|19153|19145|19169|19161|19152|19144|89
1732293900000|2024-11-22 16:45:00|19153.5|19145.5|19175.5|19167.5|19176|19168|19151|19143|188
1732294200000|2024-11-22 16:50:00|19176|19168|19173|19165|19176|19168|19166.5|19158.5|93
1732294500000|2024-11-22 16:55:00|19172.5|19164.5|19182.5|19174.5|19188|19180|19168|19160|83
1732294800000|2024-11-22 17:00:00|19182|19174|19182|19174|19185|19177|19170.5|19162.5|132
1732295100000|2024-11-22 17:05:00|19182.5|19174.5|19180|19172|19186|19178|19176.5|19168.5|32
1732295400000|2024-11-22 17:10:00|19180.5|19172.5|19186.5|19178.5|19189|19181|19179.5|19171.5|49
1732295700000|2024-11-22 17:15:00|19187|19179|19177|19169|19187|19179|19175|19167|12
1732296000000|2024-11-22 17:20:00|19177.5|19169.5|19179|19171|19181|19173|19173|19165|22
1732296300000|2024-11-22 17:25:00|19178.5|19170.5|19175.5|19167.5|19183.5|19175.5|19175|19167|13
1732296600000|2024-11-22 17:30:00|19176|19168|19174.5|19166.5|19180|19172|19171|19163|23
1732296900000|2024-11-22 17:35:00|19175|19167|19164.5|19156.5|19178.5|19170.5|19162|19154|37
1732297200000|2024-11-22 17:40:00|19164|19156|19168|19160|19172|19164|19162|19154|29
1732297500000|2024-11-22 17:45:00|19167.5|19159.5|19170|19162|19172|19164|19162.5|19154.5|14
1732297800000|2024-11-22 17:50:00|19170.5|19162.5|19174.5|19166.5|19176|19168|19170|19162|35
1732298100000|2024-11-22 17:55:00|19175|19167|19175|19167|19178.5|19170.5|19171|19163|14
1732298400000|2024-11-22 18:00:00|19176|19168|19195.5|19187.5|19196|19188|19172.5|19164.5|124
1732298700000|2024-11-22 18:05:00|19196|19188|19196.5|19188.5|19206|19198|19195|19187|82
1732299000000|2024-11-22 18:10:00|19196|19188|19192.5|19184.5|19200.5|19192.5|19190.5|19182.5|17
1732299300000|2024-11-22 18:15:00|19193|19185|19200.5|19192.5|19202.5|19194.5|19191.5|19183.5|16
1732299600000|2024-11-22 18:20:00|19200|19192|19195|19187|19204.5|19196.5|19194.5|19186.5|18
1732299900000|2024-11-22 18:25:00|19194.5|19186.5|19190|19182|19202.5|19194.5|19188.5|19180.5|36
1732300200000|2024-11-22 18:30:00|19189.5|19181.5|19181|19173|19191.5|19183.5|19179.5|19171.5|8
1732300500000|2024-11-22 18:35:00|19181.5|19173.5|19187|19179|19189.5|19181.5|19178.5|19170.5|19
1732300800000|2024-11-22 18:40:00|19186.5|19178.5|19185|19177|19190|19182|19181.5|19173.5|21
1732301100000|2024-11-22 18:45:00|19185.5|19177.5|19193.5|19185.5|19197|19189|19183.5|19175.5|43
1732301400000|2024-11-22 18:50:00|19194.5|19186.5|19191|19183|19196|19188|19183.5|19175.5|26
1732301700000|2024-11-22 18:55:00|19192|19184|19205.5|19175.5|19208|19189|19190.5|19175.5|69
1732302000000|2024-11-22 19:00:00|19205.6|19175.6|19200.2|19170.2|19205.6|19175.6|19195.5|19165.5|0
1732302300000|2024-11-22 19:05:00|19200.1|19170.1|19187.9|19157.9|19200.1|19170.1|19187.5|19157.5|0
1732302600000|2024-11-22 19:10:00|19187.8|19157.8|19181.2|19151.2|19188.1|19158.1|19180.9|19150.9|0
1732302900000|2024-11-22 19:15:00|19181.3|19151.3|19190.2|19160.2|19190.2|19160.2|19176.9|19146.9|0
1732303200000|2024-11-22 19:20:00|19190.1|19160.1|19205.7|19175.7|19205.9|19175.9|19189.7|19159.7|0
1732303500000|2024-11-22 19:25:00|19205.6|19175.6|19201.3|19171.3|19207.1|19177.1|19201.1|19171.1|0
1732303800000|2024-11-22 19:30:00|19201.4|19171.4|19211.2|19181.2|19211.2|19181.2|19200.9|19170.9|0
1732304100000|2024-11-22 19:35:00|19211.1|19181.1|19212.1|19182.1|19214.3|19184.3|19208.9|19178.9|0
1732304400000|2024-11-22 19:40:00|19212.2|19182.2|19209.2|19179.2|19214.8|19184.8|19209|19179|0
1732304700000|2024-11-22 19:45:00|19209.3|19179.3|19205.6|19175.6|19209.8|19179.8|19204.4|19174.4|0
1732305000000|2024-11-22 19:50:00|19205.8|19175.8|19212.3|19182.3|19216.4|19186.4|19205.1|19175.1|0
1732305300000|2024-11-22 19:55:00|19212.2|19182.2|19211.4|19181.4|19212.7|19182.7|19209|19179|0
1732305600000|2024-11-22 20:00:00|19211.1|19181.1|19201.6|19171.6|19211.3|19181.3|19199.7|19169.7|0
1732305900000|2024-11-22 20:05:00|19201.7|19171.7|19201.9|19171.9|19204.3|19174.3|19200.7|19170.7|0
1732306200000|2024-11-22 20:10:00|19202.1|19172.1|19209.2|19179.2|19210.9|19180.9|19200|19170|0
1732306500000|2024-11-22 20:15:00|19209.1|19179.1|19212.1|19182.1|19212.1|19182.1|19208.8|19178.8|0
1732306800000|2024-11-22 20:20:00|19212|19182|19207.9|19177.9|19213.1|19183.1|19207.5|19177.5|0
1732307100000|2024-11-22 20:25:00|19207.8|19177.8|19191.1|19161.1|19208|19178|19188.4|19158.4|0
1732307400000|2024-11-22 20:30:00|19191|19161|19199.7|19169.7|19200.4|19170.4|19189.7|19159.7|0
1732307700000|2024-11-22 20:35:00|19199.5|19169.5|19209.5|19179.5|19212.7|19182.7|19199.5|19169.5|0
1732308000000|2024-11-22 20:40:00|19209.7|19179.7|19224.3|19194.3|19224.5|19194.5|19209.7|19179.7|0
1732308300000|2024-11-22 20:45:00|19224.2|19194.2|19191.2|19161.2|19224.2|19194.2|19190.7|19160.7|0
1732308600000|2024-11-22 20:50:00|19190.5|19160.5|19208.7|19178.7|19208.8|19178.8|19190.1|19160.1|0
1732308900000|2024-11-22 20:55:00|19209.3|19179.3|19200|19170|19223.7|19193.7|19199.5|19169.5|0
1732309200000|2024-11-22 21:00:00|19199.9|19169.9|19203.2|19173.2|19209.9|19179.9|19196.6|19166.6|0
1732309500000|2024-11-22 21:05:00|19203.4|19173.4|19204.3|19174.3|19207.6|19177.6|19202.1|19172.1|0
1732309800000|2024-11-22 21:10:00|19203.8|19173.8|19202.3|19172.3|19204.3|19174.3|19201.5|19171.5|0
1732310100000|2024-11-22 21:15:00|19201.8|19171.8|19201.8|19171.8|19204|19174|19200.7|19170.7|0
1732310400000|2024-11-22 21:20:00|19201.5|19171.5|19203.5|19173.5|19204.6|19174.6|19201.2|19171.2|0
1732310700000|2024-11-22 21:25:00|19203.7|19173.7|19201.8|19171.8|19204.6|19174.6|19201|19171|0
1732311000000|2024-11-22 21:30:00|19202.1|19172.1|19201.5|19171.5|19203.1|19173.1|19200.4|19170.4|0
1732311300000|2024-11-22 21:35:00|19201.8|19171.8|19207.7|19177.7|19207.7|19177.7|19201.8|19171.8|0
1732311600000|2024-11-22 21:40:00|19207.2|19177.2|19209.5|19179.5|19210|19180|19206.7|19176.7|0
1732311900000|2024-11-22 21:45:00|19209|19179|19208.4|19178.4|19211.7|19181.7|19208.4|19178.4|0
1732312200000|2024-11-22 21:50:00|19208.6|19178.6|19210|19180|19210.6|19180.6|19208.4|19178.4|0
1732312500000|2024-11-22 21:55:00|19209.8|19179.8|19210.1|19180.1|19211|19181|19208.6|19178.6|0
1732489500000|2024-11-24 23:05:00|19357.4|19327.4|19294.1|19264.1|19357.4|19327.4|19293.3|19263.3|0
1732489800000|2024-11-24 23:10:00|19293.9|19263.9|19328.5|19298.5|19331|19301|19292.3|19262.3|0
1732490100000|2024-11-24 23:15:00|19328.2|19298.2|19315.3|19285.3|19328.8|19298.8|19297.5|19267.5|0
1732490400000|2024-11-24 23:20:00|19315.1|19285.1|19325.4|19295.4|19329.1|19299.1|19313.7|19283.7|0
1732490700000|2024-11-24 23:25:00|19324.9|19294.9|19325.1|19295.1|19327.1|19297.1|19323.2|19293.2|0
1732491000000|2024-11-24 23:30:00|19324.5|19294.5|19317|19287|19325.1|19295.1|19316.4|19286.4|0
1732491300000|2024-11-24 23:35:00|19316.7|19286.7|19308.8|19278.8|19317.1|19287.1|19307.9|19277.9|0
1732491600000|2024-11-24 23:40:00|19309|19279|19296.2|19266.2|19310.4|19280.4|19293.1|19263.1|0
1732491900000|2024-11-24 23:45:00|19296|19266|19288.4|19258.4|19297.1|19267.1|19287.4|19257.4|0
1732492200000|2024-11-24 23:50:00|19288.2|19258.2|19288.9|19258.9|19289.4|19259.4|19287|19257|0
1732492500000|2024-11-24 23:55:00|19288.7|19258.7|19284.2|19254.2|19289.8|19259.8|19284.2|19254.2|0
1732492800000|2024-11-25 00:00:00|19285.2|19255.2|19286.2|19256.2|19287.3|19257.3|19285|19255|0
1732493100000|2024-11-25 00:05:00|19286.5|19256.5|19286.4|19256.4|19287.8|19257.8|19285.2|19255.2|0
1732493400000|2024-11-25 00:10:00|19286.9|19256.9|19250.1|19220.1|19290.9|19260.9|19247.9|19217.9|0
1732493700000|2024-11-25 00:15:00|19250.6|19220.6|19258.5|19228.5|19258.5|19228.5|19250.6|19220.6|0
1732494000000|2024-11-25 00:20:00|19258.8|19228.8|19258.8|19228.8|19259.4|19229.4|19257.8|19227.8|0
1732494300000|2024-11-25 00:25:00|19259|19229|19258.7|19228.7|19259.8|19229.8|19257.7|19227.7|0
1732494600000|2024-11-25 00:30:00|19258.6|19228.6|19257.9|19227.9|19259.8|19229.8|19257.5|19227.5|0
1732494900000|2024-11-25 00:35:00|19258.4|19228.4|19258.5|19228.5|19260.3|19230.3|19258.4|19228.4|0
1732495200000|2024-11-25 00:40:00|19258.7|19228.7|19260.4|19230.4|19260.4|19230.4|19257|19227|0
1732495500000|2024-11-25 00:45:00|19260.9|19230.9|19271.5|19241.5|19271.5|19241.5|19260.4|19230.4|0
1732495800000|2024-11-25 00:50:00|19271.7|19241.7|19278.5|19248.5|19278.8|19248.8|19271.7|19241.7|0
1732496100000|2024-11-25 00:55:00|19278|19248|19281.2|19251.2|19281.2|19251.2|19278|19248|0
1732496400000|2024-11-25 01:00:00|19281.4|19251.4|19297|19267|19297.5|19267.5|19281.4|19251.4|0
1732496700000|2024-11-25 01:05:00|19297.2|19267.2|19317.2|19287.2|19317.3|19287.3|19296.7|19266.7|0
1732497000000|2024-11-25 01:10:00|19316.9|19286.9|19317.5|19287.5|19317.7|19287.7|19316.2|19286.2|0
1732497300000|2024-11-25 01:15:00|19332.5|19302.5|19323.5|19318.5|19355|19350|19291|19286|2643
1732497600000|2024-11-25 01:20:00|19322.5|19317.5|19341|19336|19351|19346|19321.5|19316.5|1547
1732497900000|2024-11-25 01:25:00|19346.5|19341.5|19366.5|19361.5|19369|19364|19333.5|19328.5|1757
1732498200000|2024-11-25 01:30:00|19370.5|19365.5|19289.5|19284.5|19371|19366|19285.5|19280.5|5445
1732498500000|2024-11-25 01:35:00|19288.5|19283.5|19308.1|19303.1|19327.1|19322.1|19269|19264|3591
1732498800000|2024-11-25 01:40:00|19309.1|19304.1|19302.1|19297.1|19340.1|19335.1|19289.1|19284.1|2661
1732499100000|2024-11-25 01:45:00|19299.6|19294.6|19264.1|19259.1|19306.1|19301.1|19247.6|19242.6|2659
1732499400000|2024-11-25 01:50:00|19265.1|19260.1|19254.1|19249.1|19270.1|19265.1|19235.6|19230.6|2082
1732499700000|2024-11-25 01:55:00|19253.1|19248.1|19246.1|19241.1|19286.1|19281.1|19229.1|19224.1|1933
1732500000000|2024-11-25 02:00:00|19246.6|19241.6|19278.1|19273.1|19301.1|19296.1|19246.1|19241.1|2144
1732500300000|2024-11-25 02:05:00|19279.6|19274.6|19254.1|19249.1|19284.1|19279.1|19237.1|19232.1|1686
1732500600000|2024-11-25 02:10:00|19254.6|19249.6|19326.6|19321.6|19332.1|19327.1|19250.6|19245.6|2284
1732500900000|2024-11-25 02:15:00|19323.6|19318.6|19298.1|19293.1|19337.1|19332.1|19291.1|19286.1|1696
1732501200000|2024-11-25 02:20:00|19297.6|19292.6|19266.6|19261.6|19308.1|19303.1|19254.1|19249.1|1631
1732501500000|2024-11-25 02:25:00|19267.1|19262.1|19291.1|19286.1|19310.1|19305.1|19243.1|19238.1|1866
1732501800000|2024-11-25 02:30:00|19292.6|19287.6|19317.1|19312.1|19331.6|19326.6|19284.6|19279.6|1324
1732502100000|2024-11-25 02:35:00|19318.1|19313.1|19290.6|19285.6|19323.6|19318.6|19272.6|19267.6|1359
1732502400000|2024-11-25 02:40:00|19290.1|19285.1|19269.1|19264.1|19301.1|19296.1|19263.1|19258.1|1693
1732502700000|2024-11-25 02:45:00|19267.6|19262.6|19253.6|19248.6|19288.1|19283.1|19251.6|19246.6|1381
1732503000000|2024-11-25 02:50:00|19253.1|19248.1|19274.6|19269.6|19282.1|19277.1|19252.6|19247.6|781
1732503300000|2024-11-25 02:55:00|19273.6|19268.6|19257.1|19252.1|19281.6|19276.6|19253.6|19248.6|666
1732503600000|2024-11-25 03:00:00|19257.6|19252.6|19228.1|19223.1|19260.1|19255.1|19217.1|19212.1|1272
1732503900000|2024-11-25 03:05:00|19226.1|19221.1|19191.1|19186.1|19231.1|19226.1|19185.6|19180.6|1137
1732504200000|2024-11-25 03:10:00|19190.1|19185.1|19209.6|19204.6|19210.1|19205.1|19178.1|19173.1|1039
1732504500000|2024-11-25 03:15:00|19209.1|19204.1|19219.6|19214.6|19244.6|19239.6|19202.1|19197.1|1654
1732504800000|2024-11-25 03:20:00|19220.1|19215.1|19220.6|19215.6|19230.6|19225.6|19202.6|19197.6|1276
1732505100000|2024-11-25 03:25:00|19218.1|19213.1|19185.1|19180.1|19222.1|19217.1|19176.6|19171.6|5656
1732505400000|2024-11-25 03:30:00|19183.1|19178.1|19127.1|19122.1|19188.6|19183.6|19119.6|19114.6|2303
1732505700000|2024-11-25 03:35:00|19126.1|19121.1|19161.1|19156.1|19170.6|19165.6|19123.1|19118.1|989
1732506000000|2024-11-25 03:40:00|19160.1|19155.1|19128.6|19123.6|19160.1|19155.1|19120.1|19115.1|1598
1732506300000|2024-11-25 03:45:00|19128.1|19123.1|19149.6|19144.6|19155.1|19150.1|19122.1|19117.1|624
1732506600000|2024-11-25 03:50:00|19150.1|19145.1|19151.1|19146.1|19159.1|19154.1|19145.1|19140.1|392
1732506900000|2024-11-25 03:55:00|19150.1|19145.1|19156.1|19151.1|19159.1|19154.1|19149.6|19144.6|393
1732507200000|2024-11-25 04:00:00|19168|19138|19169.9|19139.9|19170.3|19140.3|19168|19138|0
1732507500000|2024-11-25 04:05:00|19169.8|19139.8|19169.4|19139.4|19170.5|19140.5|19168.9|19138.9|0
1732507800000|2024-11-25 04:10:00|19169.2|19139.2|19169.4|19139.4|19170|19140|19168.2|19138.2|0
1732508100000|2024-11-25 04:15:00|19169.2|19139.2|19168.8|19138.8|19169.9|19139.9|19168.5|19138.5|0
1732508400000|2024-11-25 04:20:00|19169.1|19139.1|19169.8|19139.8|19169.8|19139.8|19169.1|19139.1|0
1732508700000|2024-11-25 04:25:00|19169.6|19139.6|19171.4|19141.4|19171.4|19141.4|19169.3|19139.3|0
1732509000000|2024-11-25 04:30:00|19170.9|19140.9|19169.9|19139.9|19171.4|19141.4|19169.4|19139.4|0
1732509300000|2024-11-25 04:35:00|19170|19140|19170.1|19140.1|19170.6|19140.6|19169.4|19139.4|0
1732509600000|2024-11-25 04:40:00|19170.5|19140.5|19171|19141|19171|19141|19170.2|19140.2|0
1732509900000|2024-11-25 04:45:00|19170.5|19140.5|19169.7|19139.7|19171.4|19141.4|19169.4|19139.4|0
1732510200000|2024-11-25 04:50:00|19169.4|19139.4|19168.9|19138.9|19169.7|19139.7|19168.9|19138.9|0
1732510500000|2024-11-25 04:55:00|19169.2|19139.2|19169.3|19139.3|19169.8|19139.8|19168.6|19138.6|5
1732510800000|2024-11-25 05:00:00|19148.1|19143.1|19145.6|19140.6|19151.6|19146.6|19115.1|19110.1|1471
1732511100000|2024-11-25 05:05:00|19146.1|19141.1|19182.6|19177.6|19185.6|19180.6|19141.1|19136.1|935
1732511400000|2024-11-25 05:10:00|19182.1|19177.1|19194.6|19189.6|19209.1|19204.1|19163.1|19158.1|1061
1732511700000|2024-11-25 05:15:00|19194.1|19189.1|19159.6|19154.6|19194.1|19189.1|19146.6|19141.6|1124
1732512000000|2024-11-25 05:20:00|19159.1|19154.1|19171.6|19166.6|19173.1|19168.1|19151.6|19146.6|451
1732512300000|2024-11-25 05:25:00|19172.1|19167.1|19184.1|19179.1|19190.1|19185.1|19162.1|19157.1|449
1732512600000|2024-11-25 05:30:00|19183.6|19178.6|19183.6|19178.6|19187.1|19182.1|19161.6|19156.6|495
1732512900000|2024-11-25 05:35:00|19184.1|19179.1|19178.6|19173.6|19201.1|19196.1|19174.6|19169.6|588
1732513200000|2024-11-25 05:40:00|19178.1|19173.1|19146.6|19141.6|19188.1|19183.1|19143.1|19138.1|953
1732513500000|2024-11-25 05:45:00|19146.1|19141.1|19154.1|19149.1|19155.1|19150.1|19136.1|19131.1|802
1732513800000|2024-11-25 05:50:00|19153.6|19148.6|19169.1|19164.1|19182.6|19177.6|19145.1|19140.1|1007
1732514100000|2024-11-25 05:55:00|19168.6|19163.6|19160.1|19155.1|19181.1|19176.1|19158.1|19153.1|572
1732514400000|2024-11-25 06:00:00|19161.1|19156.1|19146.1|19141.1|19166.1|19161.1|19145.1|19140.1|665
1732514700000|2024-11-25 06:05:00|19146.6|19141.6|19164.1|19159.1|19168.1|19163.1|19139.1|19134.1|1744
1732515000000|2024-11-25 06:10:00|19166.6|19161.6|19144.6|19139.6|19177.6|19172.6|19140.1|19135.1|1373
1732515300000|2024-11-25 06:15:00|19145.1|19140.1|19147.6|19142.6|19156.6|19151.6|19139.6|19134.6|859
1732515600000|2024-11-25 06:20:00|19147.1|19142.1|19186.1|19181.1|19203.1|19198.1|19146.1|19141.1|972
1732515900000|2024-11-25 06:25:00|19185.6|19180.6|19181.1|19176.1|19222.6|19217.6|19181.1|19176.1|1033
1732516200000|2024-11-25 06:30:00|19180.6|19175.6|19181.6|19176.6|19196.1|19191.1|19159.1|19154.1|874
1732516500000|2024-11-25 06:35:00|19181.1|19176.1|19201.1|19196.1|19201.1|19196.1|19173.1|19168.1|523
1732516800000|2024-11-25 06:40:00|19201.6|19196.6|19207.1|19202.1|19211.1|19206.1|19194.1|19189.1|834
1732517100000|2024-11-25 06:45:00|19208.1|19203.1|19204.6|19199.6|19222.1|19217.1|19203.6|19198.6|720
1732517400000|2024-11-25 06:50:00|19204.1|19199.1|19198.6|19193.6|19210.6|19205.6|19196.6|19191.6|520
1732517700000|2024-11-25 06:55:00|19199.1|19194.1|19204.1|19199.1|19205.1|19200.1|19189.1|19184.1|422
1732518000000|2024-11-25 07:00:00|19203.6|19198.6|19196.6|19191.6|19216.6|19211.6|19193.1|19188.1|609
1732518300000|2024-11-25 07:05:00|19196.1|19191.1|19207.6|19202.6|19221.6|19216.6|19195.6|19190.6|704
1732518600000|2024-11-25 07:10:00|19208.1|19203.1|19187.6|19182.6|19212.1|19207.1|19180.1|19175.1|733
1732518900000|2024-11-25 07:15:00|19188.1|19183.1|19203.1|19198.1|19209.1|19204.1|19177.6|19172.6|732
1732519200000|2024-11-25 07:20:00|19204.1|19199.1|19174.1|19169.1|19205.1|19200.1|19172.6|19167.6|594
1732519500000|2024-11-25 07:25:00|19174.6|19169.6|19179.6|19174.6|19186.1|19181.1|19173.6|19168.6|365
1732519800000|2024-11-25 07:30:00|19179.1|19174.1|19177.6|19172.6|19179.6|19174.6|19162.6|19157.6|800
1732520100000|2024-11-25 07:35:00|19178.1|19173.1|19158.6|19153.6|19178.1|19173.1|19157.6|19152.6|645
1732520400000|2024-11-25 07:40:00|19160.1|19155.1|19173.1|19168.1|19179.6|19174.6|19154.6|19149.6|636
1732520700000|2024-11-25 07:45:00|19172.6|19167.6|19168.6|19163.6|19174.1|19169.1|19152.1|19147.1|1175
1732521000000|2024-11-25 07:50:00|19168.1|19163.1|19160.6|19155.6|19181.1|19176.1|19159.1|19154.1|1463
1732521300000|2024-11-25 07:55:00|19160.1|19155.1|19164.6|19159.6|19169.6|19164.6|19155.1|19150.1|1270
1732521600000|2024-11-25 08:00:00|19165.1|19160.1|19145.1|19140.1|19170.6|19165.6|19137.1|19132.1|1299
1732521900000|2024-11-25 08:05:00|19145.6|19140.6|19116.6|19111.6|19158.6|19153.6|19109.6|19104.6|4354
1732522200000|2024-11-25 08:10:00|19108.6|19103.6|19127.6|19122.6|19132.6|19127.6|19102.1|19097.1|10540
1732522500000|2024-11-25 08:15:00|19128.1|19123.1|19130.1|19125.1|19138.6|19133.6|19124.1|19119.1|5831
1732522800000|2024-11-25 08:20:00|19130.6|19125.6|19130.6|19125.6|19141.1|19136.1|19118.1|19113.1|4568
1732523100000|2024-11-25 08:25:00|19131.1|19126.1|19123.6|19118.6|19138.6|19133.6|19111.1|19106.1|2583
1732523400000|2024-11-25 08:30:00|19129.5|19099.5|19125.7|19095.7|19129.5|19099.5|19123.4|19093.4|0
1732523700000|2024-11-25 08:35:00|19125.4|19095.4|19132.2|19102.2|19132.7|19102.7|19124.4|19094.4|0
1732524000000|2024-11-25 08:40:00|19132.4|19102.4|19135.9|19105.9|19136.6|19106.6|19130.9|19100.9|0
1732524300000|2024-11-25 08:45:00|19135.4|19105.4|19136.4|19106.4|19136.4|19106.4|19131.4|19101.4|0
1732524600000|2024-11-25 08:50:00|19136.6|19106.6|19132.8|19102.8|19136.8|19106.8|19131|19101|0
1732524900000|2024-11-25 08:55:00|19132.5|19102.5|19133|19103|19134.8|19104.8|19131|19101|0
1732525200000|2024-11-25 09:00:00|19132.5|19102.5|19130|19100|19134.1|19104.1|19128.4|19098.4|0
1732525500000|2024-11-25 09:05:00|19130.3|19100.3|19132.3|19102.3|19134.2|19104.2|19128.7|19098.7|0
1732525800000|2024-11-25 09:10:00|19132.5|19102.5|19136.8|19106.8|19136.8|19106.8|19132.5|19102.5|0
1732526100000|2024-11-25 09:15:00|19125.6|19117.6|19149.1|19141.1|19151.6|19143.6|19120.6|19112.6|589
1732526400000|2024-11-25 09:20:00|19147.1|19139.1|19139.1|19131.1|19148.6|19140.6|19136.1|19128.1|511
1732526700000|2024-11-25 09:25:00|19139.6|19131.6|19137.1|19129.1|19146.1|19138.1|19136.1|19128.1|197
1732527000000|2024-11-25 09:30:00|19137.6|19129.6|19139.6|19131.6|19150.1|19142.1|19137.6|19129.6|283
1732527300000|2024-11-25 09:35:00|19140.1|19132.1|19142.1|19134.1|19144.1|19136.1|19131.6|19123.6|394
1732527600000|2024-11-25 09:40:00|19141.6|19133.6|19152.1|19144.1|19155.1|19147.1|19140.6|19132.6|144
1732527900000|2024-11-25 09:45:00|19151.6|19143.6|19171.6|19163.6|19172.1|19164.1|19151.1|19143.1|89
1732528200000|2024-11-25 09:50:00|19171.1|19163.1|19165.1|19157.1|19171.1|19163.1|19158.1|19150.1|299
1732528500000|2024-11-25 09:55:00|19166.1|19158.1|19147.1|19139.1|19166.1|19158.1|19139.6|19131.6|729
1732528800000|2024-11-25 10:00:00|19146.6|19138.6|19151.1|19143.1|19152.6|19144.6|19142.1|19134.1|155
1732529100000|2024-11-25 10:05:00|19150.6|19142.6|19147.1|19139.1|19151.6|19143.6|19144.1|19136.1|12
1732529400000|2024-11-25 10:10:00|19146.6|19138.6|19138.6|19130.6|19146.6|19138.6|19137.1|19129.1|50
1732529700000|2024-11-25 10:15:00|19139.1|19131.1|19147.1|19139.1|19158.1|19150.1|19134.1|19126.1|62
1732530000000|2024-11-25 10:20:00|19146.6|19138.6|19141.6|19133.6|19147.1|19139.1|19135.6|19127.6|27
1732530300000|2024-11-25 10:25:00|19142.1|19134.1|19146.1|19138.1|19154.6|19146.6|19139.1|19131.1|53
1732530600000|2024-11-25 10:30:00|19145.1|19137.1|19159.1|19151.1|19159.1|19151.1|19143.6|19135.6|222
1732530900000|2024-11-25 10:35:00|19158.6|19150.6|19160.1|19152.1|19164.1|19156.1|19154.6|19146.6|34
1732531200000|2024-11-25 10:40:00|19159.6|19151.6|19149.1|19141.1|19160.6|19152.6|19147.6|19139.6|41
1732531500000|2024-11-25 10:45:00|19148.6|19140.6|19149.1|19141.1|19149.6|19141.6|19137.6|19129.6|56
1732531800000|2024-11-25 10:50:00|19148.6|19140.6|19139.6|19131.6|19149.1|19141.1|19139.6|19131.6|26
1732532100000|2024-11-25 10:55:00|19139.1|19131.1|19138.1|19130.1|19144.6|19136.6|19134.1|19126.1|113
1732532400000|2024-11-25 11:00:00|19137.1|19129.1|19133.1|19125.1|19145.1|19137.1|19131.6|19123.6|196
1732532700000|2024-11-25 11:05:00|19134.6|19126.6|19128.6|19120.6|19138.6|19130.6|19123.6|19115.6|56
1732533000000|2024-11-25 11:10:00|19129.1|19121.1|19115.6|19107.6|19132.1|19124.1|19115.6|19107.6|36
1732533300000|2024-11-25 11:15:00|19115.1|19107.1|19117.1|19109.1|19118.6|19110.6|19111.6|19103.6|49
1732533600000|2024-11-25 11:20:00|19116.6|19108.6|19125.1|19117.1|19130.1|19122.1|19116.1|19108.1|46
1732533900000|2024-11-25 11:25:00|19124.6|19116.6|19126.1|19118.1|19130.1|19122.1|19122.6|19114.6|21
1732534200000|2024-11-25 11:30:00|19125.6|19117.6|19128.6|19120.6|19134.6|19126.6|19125.6|19117.6|68
1732534500000|2024-11-25 11:35:00|19129.1|19121.1|19127.1|19119.1|19131.1|19123.1|19122.1|19114.1|12
1732534800000|2024-11-25 11:40:00|19127.6|19119.6|19120.6|19112.6|19131.1|19123.1|19116.6|19108.6|45
1732535100000|2024-11-25 11:45:00|19121.1|19113.1|19129.6|19121.6|19135.1|19127.1|19121.1|19113.1|20
1732535400000|2024-11-25 11:50:00|19130.1|19122.1|19135.6|19127.6|19137.1|19129.1|19128.1|19120.1|31
1732535700000|2024-11-25 11:55:00|19135.1|19127.1|19132.6|19124.6|19136.6|19128.6|19128.6|19120.6|52
1732536000000|2024-11-25 12:00:00|19135.1|19127.1|19149.1|19141.1|19150.6|19142.6|19133.1|19125.1|111
1732536300000|2024-11-25 12:05:00|19148.6|19140.6|19140.1|19132.1|19151.1|19143.1|19138.1|19130.1|49
1732536600000|2024-11-25 12:10:00|19139.6|19131.6|19130.1|19122.1|19139.6|19131.6|19124.6|19116.6|40
1732536900000|2024-11-25 12:15:00|19130.6|19122.6|19122.6|19114.6|19133.6|19125.6|19122.1|19114.1|39
1732537200000|2024-11-25 12:20:00|19123.1|19115.1|19114.1|19106.1|19127.1|19119.1|19113.6|19105.6|75
1732537500000|2024-11-25 12:25:00|19114.6|19106.6|19117.1|19109.1|19119.6|19111.6|19111.1|19103.1|33
1732537800000|2024-11-25 12:30:00|19109.6|19101.6|19124.6|19116.6|19126.1|19118.1|19109.6|19101.6|70
1732538100000|2024-11-25 12:35:00|19124.1|19116.1|19130.6|19122.6|19132.6|19124.6|19124.1|19116.1|33
1732538400000|2024-11-25 12:40:00|19131.1|19123.1|19131.6|19123.6|19134.6|19126.6|19127.6|19119.6|175
1732538700000|2024-11-25 12:45:00|19131.1|19123.1|19131.6|19123.6|19138.1|19130.1|19130.1|19122.1|83
1732539000000|2024-11-25 12:50:00|19131.1|19123.1|19139.1|19131.1|19144.1|19136.1|19131.1|19123.1|37
1732539300000|2024-11-25 12:55:00|19139.6|19131.6|19138.1|19130.1|19144.6|19136.6|19134.1|19126.1|60
1732539600000|2024-11-25 13:00:00|19138.6|19130.6|19145.6|19137.6|19154.1|19146.1|19137.6|19129.6|93
1732539900000|2024-11-25 13:05:00|19148.1|19140.1|19144.6|19136.6|19151.1|19143.1|19134.1|19126.1|155
1732540200000|2024-11-25 13:10:00|19143.6|19135.6|19139.1|19131.1|19144.6|19136.6|19136.1|19128.1|52
1732540500000|2024-11-25 13:15:00|19138.6|19130.6|19160.1|19152.1|19161.1|19153.1|19135.1|19127.1|120
1732540800000|2024-11-25 13:20:00|19159.1|19151.1|19164.6|19156.6|19170.1|19162.1|19158.6|19150.6|117
1732541100000|2024-11-25 13:25:00|19164.1|19156.1|19163.6|19155.6|19168.1|19160.1|19157.6|19149.6|107
1732541400000|2024-11-25 13:30:00|19164.1|19156.1|19166.1|19158.1|19174.1|19166.1|19163.1|19155.1|51
1732541700000|2024-11-25 13:35:00|19164.6|19156.6|19162.6|19154.6|19166.6|19158.6|19157.6|19149.6|35
1732542000000|2024-11-25 13:40:00|19163.1|19155.1|19166.6|19158.6|19171.1|19163.1|19162.1|19154.1|31
1732542300000|2024-11-25 13:45:00|19166.1|19158.1|19164.1|19156.1|19168.1|19160.1|19162.1|19154.1|55
1732542600000|2024-11-25 13:50:00|19164.6|19156.6|19167.1|19159.1|19171.6|19163.6|19164.1|19156.1|62
1732542900000|2024-11-25 13:55:00|19166.6|19158.6|19170.6|19162.6|19175.1|19167.1|19165.6|19157.6|110
1732543200000|2024-11-25 14:00:00|19170.1|19162.1|19171.1|19163.1|19175.1|19167.1|19169.1|19161.1|284
1732543500000|2024-11-25 14:05:00|19171.6|19163.6|19162.6|19154.6|19176.1|19168.1|19161.1|19153.1|129
1732543800000|2024-11-25 14:10:00|19163.1|19155.1|19175.6|19167.6|19178.6|19170.6|19162.6|19154.6|70
1732544100000|2024-11-25 14:15:00|19176.1|19168.1|19178.6|19170.6|19182.6|19174.6|19175.1|19167.1|98
1732544400000|2024-11-25 14:20:00|19179.1|19171.1|19169.6|19161.6|19181.1|19173.1|19162.1|19154.1|106
1732544700000|2024-11-25 14:25:00|19170.1|19162.1|19182.6|19174.6|19187.1|19179.1|19168.1|19160.1|137
1732545000000|2024-11-25 14:30:00|19182.1|19174.1|19203.6|19195.6|19205.6|19197.6|19136.1|19128.1|697
1732545300000|2024-11-25 14:35:00|19204.1|19196.1|19210.1|19202.1|19217.1|19209.1|19178.6|19170.6|446
1732545600000|2024-11-25 14:40:00|19209.6|19201.6|19207.1|19199.1|19226.6|19218.6|19202.1|19194.1|560
1732545900000|2024-11-25 14:45:00|19206.6|19198.6|19189.1|19181.1|19209.1|19201.1|19189.1|19181.1|109
1732546200000|2024-11-25 14:50:00|19189.6|19181.6|19182.6|19174.6|19207.1|19199.1|19180.6|19172.6|240
1732546500000|2024-11-25 14:55:00|19184.1|19176.1|19181.1|19173.1|19192.6|19184.6|19168.1|19160.1|234
1732546800000|2024-11-25 15:00:00|19180.6|19172.6|19142.6|19134.6|19182.1|19174.1|19142.1|19134.1|466
1732547100000|2024-11-25 15:05:00|19140.1|19132.1|19151.6|19143.6|19156.1|19148.1|19127.6|19119.6|506
1732547400000|2024-11-25 15:10:00|19152.1|19144.1|19153.1|19145.1|19154.6|19146.6|19135.6|19127.6|116
1732547700000|2024-11-25 15:15:00|19152.6|19144.6|19158.6|19150.6|19174.1|19166.1|19149.1|19141.1|180
1732548000000|2024-11-25 15:20:00|19158.1|19150.1|19169.1|19161.1|19178.1|19170.1|19157.1|19149.1|81
1732548300000|2024-11-25 15:25:00|19168.6|19160.6|19204.6|19196.6|19205.6|19197.6|19168.1|19160.1|178
1732548600000|2024-11-25 15:30:00|19204.1|19196.1|19193.1|19185.1|19208.6|19200.6|19192.6|19184.6|125
1732548900000|2024-11-25 15:35:00|19193.6|19185.6|19195.6|19187.6|19202.6|19194.6|19187.6|19179.6|110
1732549200000|2024-11-25 15:40:00|19194.1|19186.1|19198.1|19190.1|19200.1|19192.1|19187.6|19179.6|111
1732549500000|2024-11-25 15:45:00|19198.6|19190.6|19180.1|19172.1|19198.6|19190.6|19178.6|19170.6|120
1732549800000|2024-11-25 15:50:00|19179.6|19171.6|19175.6|19167.6|19182.6|19174.6|19163.6|19155.6|213
1732550100000|2024-11-25 15:55:00|19176.1|19168.1|19190.1|19182.1|19190.1|19182.1|19173.1|19165.1|185
1732550400000|2024-11-25 16:00:00|19189.6|19181.6|19199.6|19191.6|19206.1|19198.1|19184.1|19176.1|160
1732550700000|2024-11-25 16:05:00|19200.1|19192.1|19176.1|19168.1|19206.1|19198.1|19171.6|19163.6|150
1732551000000|2024-11-25 16:10:00|19176.6|19168.6|19165.6|19157.6|19180.6|19172.6|19163.1|19155.1|133
1732551300000|2024-11-25 16:15:00|19165.1|19157.1|19182.6|19174.6|19183.1|19175.1|19162.6|19154.6|105
1732551600000|2024-11-25 16:20:00|19183.1|19175.1|19176.6|19168.6|19184.6|19176.6|19175.1|19167.1|89
1732551900000|2024-11-25 16:25:00|19176.1|19168.1|19153.1|19145.1|19178.6|19170.6|19151.6|19143.6|246
1732552200000|2024-11-25 16:30:00|19155.1|19147.1|19171.6|19163.6|19172.6|19164.6|19150.1|19142.1|176
1732552500000|2024-11-25 16:35:00|19171.1|19163.1|19155.1|19147.1|19172.1|19164.1|19152.6|19144.6|101
1732552800000|2024-11-25 16:40:00|19154.6|19146.6|19142.1|19134.1|19160.1|19152.1|19140.1|19132.1|73
1732553100000|2024-11-25 16:45:00|19143.1|19135.1|19137.1|19129.1|19145.6|19137.6|19135.6|19127.6|137
1732553400000|2024-11-25 16:50:00|19137.6|19129.6|19159.1|19151.1|19160.1|19152.1|19134.1|19126.1|68
1732553700000|2024-11-25 16:55:00|19158.1|19150.1|19155.6|19147.6|19162.6|19154.6|19153.6|19145.6|67
1732554000000|2024-11-25 17:00:00|19156.1|19148.1|19173.1|19165.1|19175.1|19167.1|19156.1|19148.1|94
1732554300000|2024-11-25 17:05:00|19172.6|19164.6|19176.6|19168.6|19177.1|19169.1|19168.1|19160.1|71
1732554600000|2024-11-25 17:10:00|19177.1|19169.1|19163.6|19155.6|19179.1|19171.1|19162.1|19154.1|67
1732554900000|2024-11-25 17:15:00|19164.1|19156.1|19165.1|19157.1|19168.6|19160.6|19162.1|19154.1|57
1732555200000|2024-11-25 17:20:00|19164.6|19156.6|19155.1|19147.1|19165.1|19157.1|19152.6|19144.6|53
1732555500000|2024-11-25 17:25:00|19154.6|19146.6|19159.6|19151.6|19168.6|19160.6|19154.6|19146.6|152
1732555800000|2024-11-25 17:30:00|19160.1|19152.1|19158.6|19150.6|19166.1|19158.1|19157.1|19149.1|91
1732556100000|2024-11-25 17:35:00|19159.1|19151.1|19159.6|19151.6|19160.6|19152.6|19154.1|19146.1|26
1732556400000|2024-11-25 17:40:00|19158.1|19150.1|19160.6|19152.6|19171.1|19163.1|19158.1|19150.1|48
1732556700000|2024-11-25 17:45:00|19160.1|19152.1|19167.6|19159.6|19168.6|19160.6|19150.6|19142.6|61
1732557000000|2024-11-25 17:50:00|19170.1|19162.1|19180.6|19172.6|19181.1|19173.1|19169.1|19161.1|96
1732557300000|2024-11-25 17:55:00|19182.1|19174.1|19180.1|19172.1|19184.1|19176.1|19175.6|19167.6|32
1732557600000|2024-11-25 18:00:00|19179.6|19171.6|19190.6|19182.6|19196.1|19188.1|19179.1|19171.1|60
1732557900000|2024-11-25 18:05:00|19191.1|19183.1|19185.6|19177.6|19196.1|19188.1|19184.6|19176.6|40
1732558200000|2024-11-25 18:10:00|19184.6|19176.6|19184.6|19176.6|19187.6|19179.6|19183.6|19175.6|23
1732558500000|2024-11-25 18:15:00|19184.1|19176.1|19179.6|19171.6|19186.6|19178.6|19175.6|19167.6|134
1732558800000|2024-11-25 18:20:00|19179.1|19171.1|19185.1|19177.1|19186.6|19178.6|19174.1|19166.1|23
1732559100000|2024-11-25 18:25:00|19184.6|19176.6|19191.1|19183.1|19191.1|19183.1|19181.1|19173.1|22
1732559400000|2024-11-25 18:30:00|19191.6|19183.6|19194.1|19186.1|19198.1|19190.1|19190.1|19182.1|23
1732559700000|2024-11-25 18:35:00|19193.1|19185.1|19206.6|19198.6|19207.1|19199.1|19193.1|19185.1|107
1732560000000|2024-11-25 18:40:00|19206.1|19198.1|19210.1|19202.1|19212.6|19204.6|19204.6|19196.6|50
1732560300000|2024-11-25 18:45:00|19211.1|19203.1|19226.6|19218.6|19230.6|19222.6|19210.1|19202.1|166
1732560600000|2024-11-25 18:50:00|19227.1|19219.1|19232.1|19224.1|19233.6|19225.6|19221.1|19213.1|118
1732560900000|2024-11-25 18:55:00|19231.6|19223.6|19253.3|19223.3|19253.3|19240.1|19229.1|19221.1|162
1732561200000|2024-11-25 19:00:00|19253.2|19223.2|19245.9|19215.9|19253.2|19223.2|19245.8|19215.8|0
1732561500000|2024-11-25 19:05:00|19246|19216|19252.1|19222.1|19252.1|19222.1|19244.9|19214.9|0
1732561800000|2024-11-25 19:10:00|19251.8|19221.8|19251.6|19221.6|19252.2|19222.2|19244.3|19214.3|0
1732562100000|2024-11-25 19:15:00|19251.5|19221.5|19256.4|19226.4|19256.7|19226.7|19251.5|19221.5|0
1732562400000|2024-11-25 19:20:00|19256.3|19226.3|19243.1|19213.1|19256.5|19226.5|19239.3|19209.3|0
1732562700000|2024-11-25 19:25:00|19243.2|19213.2|19251.4|19221.4|19251.4|19221.4|19242.8|19212.8|0
1732563000000|2024-11-25 19:30:00|19251.3|19221.3|19248.5|19218.5|19251.4|19221.4|19247.5|19217.5|0
1732563300000|2024-11-25 19:35:00|19248.6|19218.6|19248.7|19218.7|19251.9|19221.9|19246.6|19216.6|0
1732563600000|2024-11-25 19:40:00|19248.8|19218.8|19246.3|19216.3|19249|19219|19246.3|19216.3|0
1732563900000|2024-11-25 19:45:00|19246.1|19216.1|19256.7|19226.7|19256.8|19226.8|19245.6|19215.6|0
1732564200000|2024-11-25 19:50:00|19256.8|19226.8|19255.6|19225.6|19257.3|19227.3|19255.5|19225.5|0
1732564500000|2024-11-25 19:55:00|19255.3|19225.3|19255.4|19225.4|19256|19226|19252.7|19222.7|0
1732564800000|2024-11-25 20:00:00|19255.6|19225.6|19249.3|19219.3|19255.6|19225.6|19248.2|19218.2|0
1732565100000|2024-11-25 20:05:00|19249.4|19219.4|19254.4|19224.4|19254.7|19224.7|19248.7|19218.7|0
1732565400000|2024-11-25 20:10:00|19254.2|19224.2|19257.1|19227.1|19259|19229|19254.1|19224.1|0
1732565700000|2024-11-25 20:15:00|19257|19227|19258|19228|19259.7|19229.7|19256.8|19226.8|0
1732566000000|2024-11-25 20:20:00|19258.1|19228.1|19262.7|19232.7|19266.8|19236.8|19256.8|19226.8|0
1732566300000|2024-11-25 20:25:00|19260.4|19230.4|19251.6|19221.6|19260.4|19230.4|19248.6|19218.6|0
1732566600000|2024-11-25 20:30:00|19251.3|19221.3|19254.8|19224.8|19260|19230|19248.6|19218.6|0
1732566900000|2024-11-25 20:35:00|19254.6|19224.6|19249.7|19219.7|19255|19225|19249.6|19219.6|0
1732567200000|2024-11-25 20:40:00|19249.8|19219.8|19259.3|19229.3|19262.5|19232.5|19248.4|19218.4|0
1732567500000|2024-11-25 20:45:00|19259.5|19229.5|19250.5|19220.5|19259.7|19229.7|19250|19220|0
1732567800000|2024-11-25 20:50:00|19250.8|19220.8|19244.3|19214.3|19252.7|19222.7|19242.2|19212.2|0
1732568100000|2024-11-25 20:55:00|19243.9|19213.9|19245.4|19215.4|19254.7|19224.7|19226.9|19196.9|0
1732568400000|2024-11-25 21:00:00|19245.2|19215.2|19245.7|19215.7|19251.9|19221.9|19236.1|19206.1|0
1732568700000|2024-11-25 21:05:00|19246.2|19216.2|19254.2|19224.2|19255.9|19225.9|19244|19214|0
1732569000000|2024-11-25 21:10:00|19253.7|19223.7|19256.4|19226.4|19260.4|19230.4|19253.1|19223.1|0
1732569300000|2024-11-25 21:15:00|19256.5|19226.5|19270.3|19240.3|19270.5|19240.5|19255.3|19225.3|0
1732569600000|2024-11-25 21:20:00|19269.8|19239.8|19270.3|19240.3|19270.8|19240.8|19268.6|19238.6|0
1732569900000|2024-11-25 21:25:00|19270.5|19240.5|19273.4|19243.4|19275.9|19245.9|19269.1|19239.1|0
1732570200000|2024-11-25 21:30:00|19273.9|19243.9|19273.3|19243.3|19274.5|19244.5|19272.7|19242.7|0
1732570500000|2024-11-25 21:35:00|19272.8|19242.8|19270.1|19240.1|19272.8|19242.8|19269.6|19239.6|0
1732570800000|2024-11-25 21:40:00|19269.9|19239.9|19266.4|19236.4|19269.9|19239.9|19265.8|19235.8|0
1732571100000|2024-11-25 21:45:00|19266.6|19236.6|19266.7|19236.7|19267.8|19237.8|19265|19235|0
1732571400000|2024-11-25 21:50:00|19266.4|19236.4|19268.6|19238.6|19269.2|19239.2|19265|19235|0
1732571700000|2024-11-25 21:55:00|19269.1|19239.1|19266.9|19236.9|19269.3|19239.3|19266.7|19236.7|0
1732572000000|2024-11-25 22:00:00|19267.2|19237.2|19266|19236|19267.7|19237.7|19266|19236|0
1732572300000|2024-11-25 22:05:00|19265.9|19235.9|19266.1|19236.1|19266.1|19236.1|19265.4|19235.4|0
1732572600000|2024-11-25 22:10:00|19267.1|19237.1|19266.3|19236.3|19267.2|19237.2|19266.2|19236.2|0
1732572900000|2024-11-25 22:15:00|19266.4|19236.4|19265.1|19235.1|19266.4|19236.4|19265.1|19235.1|0
1732573200000|2024-11-25 22:20:00|19265.3|19235.3|19265.8|19235.8|19266|19236|19264.9|19234.9|0
1732573500000|2024-11-25 22:25:00|19265.9|19235.9|19266.4|19236.4|19266.4|19236.4|19265.9|19235.9|0
1732573800000|2024-11-25 22:30:00|19266.5|19236.5|19266.4|19236.4|19266.5|19236.5|19266.4|19236.4|0
1732574100000|2024-11-25 22:35:00|19266.5|19236.5|19263.3|19233.3|19266.5|19236.5|19263.3|19233.3|0
1732574400000|2024-11-25 22:40:00|19264.1|19234.1|19263|19233|19264.1|19234.1|19263|19233|0
1732574700000|2024-11-25 22:45:00|19263.4|19233.4|19264.3|19234.3|19265.5|19235.5|19263.4|19233.4|0
1732575000000|2024-11-25 22:50:00|19263.8|19233.8|19263.7|19233.7|19263.8|19233.8|19263.7|19233.7|0
1732575300000|2024-11-25 22:55:00|19263.8|19233.8|19261|19231|19263.9|19233.9|19260.7|19230.7|0
1732575600000|2024-11-25 23:00:00|19262.8|19232.8|19269.8|19239.8|19272.9|19242.9|19259.1|19229.1|0
1732575900000|2024-11-25 23:05:00|19269.7|19239.7|19266.5|19236.5|19271.3|19241.3|19266.2|19236.2|0
1732576200000|2024-11-25 23:10:00|19267|19237|19266.7|19236.7|19268.1|19238.1|19265.5|19235.5|0
1732576500000|2024-11-25 23:15:00|19266.2|19236.2|19265.6|19235.6|19266.4|19236.4|19264.5|19234.5|0
1732576800000|2024-11-25 23:20:00|19265.8|19235.8|19266.3|19236.3|19268.2|19238.2|19265.2|19235.2|0
1732577100000|2024-11-25 23:25:00|19266.6|19236.6|19268.7|19238.7|19269.3|19239.3|19266.6|19236.6|0
1732577400000|2024-11-25 23:30:00|19269|19239|19267.2|19237.2|19269|19239|19267.2|19237.2|0
1732577700000|2024-11-25 23:35:00|19266.9|19236.9|19257.2|19227.2|19267.2|19237.2|19252.9|19222.9|0
1732578000000|2024-11-25 23:40:00|19256.7|19226.7|19178|19148|19257.8|19227.8|19165|19135|0
1732578300000|2024-11-25 23:45:00|19178.5|19148.5|19207|19177|19214.4|19184.4|19170.1|19140.1|0
1732578600000|2024-11-25 23:50:00|19207.3|19177.3|19175.4|19145.4|19207.3|19177.3|19172|19142|0
1732578900000|2024-11-25 23:55:00|19174.9|19144.9|19110|19080|19193.5|19163.5|19101|19071|0
1732492800000|2024-11-25 00:00:00|19285.2|19255.2|19286.2|19256.2|19287.3|19257.3|19285|19255|0
1732493100000|2024-11-25 00:05:00|19286.5|19256.5|19286.4|19256.4|19287.8|19257.8|19285.2|19255.2|0
1732493400000|2024-11-25 00:10:00|19286.9|19256.9|19250.1|19220.1|19290.9|19260.9|19247.9|19217.9|0
1732493700000|2024-11-25 00:15:00|19250.6|19220.6|19258.5|19228.5|19258.5|19228.5|19250.6|19220.6|0
1732494000000|2024-11-25 00:20:00|19258.8|19228.8|19258.8|19228.8|19259.4|19229.4|19257.8|19227.8|0
1732494300000|2024-11-25 00:25:00|19259|19229|19258.7|19228.7|19259.8|19229.8|19257.7|19227.7|0
1732494600000|2024-11-25 00:30:00|19258.6|19228.6|19257.9|19227.9|19259.8|19229.8|19257.5|19227.5|0
1732494900000|2024-11-25 00:35:00|19258.4|19228.4|19258.5|19228.5|19260.3|19230.3|19258.4|19228.4|0
1732495200000|2024-11-25 00:40:00|19258.7|19228.7|19260.4|19230.4|19260.4|19230.4|19257|19227|0
1732495500000|2024-11-25 00:45:00|19260.9|19230.9|19271.5|19241.5|19271.5|19241.5|19260.4|19230.4|0
1732495800000|2024-11-25 00:50:00|19271.7|19241.7|19278.5|19248.5|19278.8|19248.8|19271.7|19241.7|0
1732496100000|2024-11-25 00:55:00|19278|19248|19281.2|19251.2|19281.2|19251.2|19278|19248|0
1732496400000|2024-11-25 01:00:00|19281.4|19251.4|19297|19267|19297.5|19267.5|19281.4|19251.4|0
1732496700000|2024-11-25 01:05:00|19297.2|19267.2|19317.2|19287.2|19317.3|19287.3|19296.7|19266.7|0
1732497000000|2024-11-25 01:10:00|19316.9|19286.9|19317.5|19287.5|19317.7|19287.7|19316.2|19286.2|0
1732497300000|2024-11-25 01:15:00|19332.5|19302.5|19323.5|19318.5|19355|19350|19291|19286|2643
1732497600000|2024-11-25 01:20:00|19322.5|19317.5|19341|19336|19351|19346|19321.5|19316.5|1547
1732497900000|2024-11-25 01:25:00|19346.5|19341.5|19366.5|19361.5|19369|19364|19333.5|19328.5|1757
1732498200000|2024-11-25 01:30:00|19370.5|19365.5|19289.5|19284.5|19371|19366|19285.5|19280.5|5445
1732498500000|2024-11-25 01:35:00|19288.5|19283.5|19308.1|19303.1|19327.1|19322.1|19269|19264|3591
1732498800000|2024-11-25 01:40:00|19309.1|19304.1|19302.1|19297.1|19340.1|19335.1|19289.1|19284.1|2661
1732499100000|2024-11-25 01:45:00|19299.6|19294.6|19264.1|19259.1|19306.1|19301.1|19247.6|19242.6|2659
1732499400000|2024-11-25 01:50:00|19265.1|19260.1|19254.1|19249.1|19270.1|19265.1|19235.6|19230.6|2082
1732499700000|2024-11-25 01:55:00|19253.1|19248.1|19246.1|19241.1|19286.1|19281.1|19229.1|19224.1|1933
1732500000000|2024-11-25 02:00:00|19246.6|19241.6|19278.1|19273.1|19301.1|19296.1|19246.1|19241.1|2144
1732500300000|2024-11-25 02:05:00|19279.6|19274.6|19254.1|19249.1|19284.1|19279.1|19237.1|19232.1|1686
1732500600000|2024-11-25 02:10:00|19254.6|19249.6|19326.6|19321.6|19332.1|19327.1|19250.6|19245.6|2284
1732500900000|2024-11-25 02:15:00|19323.6|19318.6|19298.1|19293.1|19337.1|19332.1|19291.1|19286.1|1696
1732501200000|2024-11-25 02:20:00|19297.6|19292.6|19266.6|19261.6|19308.1|19303.1|19254.1|19249.1|1631
1732501500000|2024-11-25 02:25:00|19267.1|19262.1|19291.1|19286.1|19310.1|19305.1|19243.1|19238.1|1866
1732501800000|2024-11-25 02:30:00|19292.6|19287.6|19317.1|19312.1|19331.6|19326.6|19284.6|19279.6|1324
1732502100000|2024-11-25 02:35:00|19318.1|19313.1|19290.6|19285.6|19323.6|19318.6|19272.6|19267.6|1359
1732502400000|2024-11-25 02:40:00|19290.1|19285.1|19269.1|19264.1|19301.1|19296.1|19263.1|19258.1|1693
1732502700000|2024-11-25 02:45:00|19267.6|19262.6|19253.6|19248.6|19288.1|19283.1|19251.6|19246.6|1381
1732503000000|2024-11-25 02:50:00|19253.1|19248.1|19274.6|19269.6|19282.1|19277.1|19252.6|19247.6|781
1732503300000|2024-11-25 02:55:00|19273.6|19268.6|19257.1|19252.1|19281.6|19276.6|19253.6|19248.6|666
1732503600000|2024-11-25 03:00:00|19257.6|19252.6|19228.1|19223.1|19260.1|19255.1|19217.1|19212.1|1272
1732503900000|2024-11-25 03:05:00|19226.1|19221.1|19191.1|19186.1|19231.1|19226.1|19185.6|19180.6|1137
1732504200000|2024-11-25 03:10:00|19190.1|19185.1|19209.6|19204.6|19210.1|19205.1|19178.1|19173.1|1039
1732504500000|2024-11-25 03:15:00|19209.1|19204.1|19219.6|19214.6|19244.6|19239.6|19202.1|19197.1|1654
1732504800000|2024-11-25 03:20:00|19220.1|19215.1|19220.6|19215.6|19230.6|19225.6|19202.6|19197.6|1276
1732505100000|2024-11-25 03:25:00|19218.1|19213.1|19185.1|19180.1|19222.1|19217.1|19176.6|19171.6|5656
1732505400000|2024-11-25 03:30:00|19183.1|19178.1|19127.1|19122.1|19188.6|19183.6|19119.6|19114.6|2303
1732505700000|2024-11-25 03:35:00|19126.1|19121.1|19161.1|19156.1|19170.6|19165.6|19123.1|19118.1|989
1732506000000|2024-11-25 03:40:00|19160.1|19155.1|19128.6|19123.6|19160.1|19155.1|19120.1|19115.1|1598
1732506300000|2024-11-25 03:45:00|19128.1|19123.1|19149.6|19144.6|19155.1|19150.1|19122.1|19117.1|624
1732506600000|2024-11-25 03:50:00|19150.1|19145.1|19151.1|19146.1|19159.1|19154.1|19145.1|19140.1|392
1732506900000|2024-11-25 03:55:00|19150.1|19145.1|19156.1|19151.1|19159.1|19154.1|19149.6|19144.6|393
1732507200000|2024-11-25 04:00:00|19168|19138|19169.9|19139.9|19170.3|19140.3|19168|19138|0
1732507500000|2024-11-25 04:05:00|19169.8|19139.8|19169.4|19139.4|19170.5|19140.5|19168.9|19138.9|0
1732507800000|2024-11-25 04:10:00|19169.2|19139.2|19169.4|19139.4|19170|19140|19168.2|19138.2|0
1732508100000|2024-11-25 04:15:00|19169.2|19139.2|19168.8|19138.8|19169.9|19139.9|19168.5|19138.5|0
1732508400000|2024-11-25 04:20:00|19169.1|19139.1|19169.8|19139.8|19169.8|19139.8|19169.1|19139.1|0
1732508700000|2024-11-25 04:25:00|19169.6|19139.6|19171.4|19141.4|19171.4|19141.4|19169.3|19139.3|0
1732509000000|2024-11-25 04:30:00|19170.9|19140.9|19169.9|19139.9|19171.4|19141.4|19169.4|19139.4|0
1732509300000|2024-11-25 04:35:00|19170|19140|19170.1|19140.1|19170.6|19140.6|19169.4|19139.4|0
1732509600000|2024-11-25 04:40:00|19170.5|19140.5|19171|19141|19171|19141|19170.2|19140.2|0
1732509900000|2024-11-25 04:45:00|19170.5|19140.5|19169.7|19139.7|19171.4|19141.4|19169.4|19139.4|0
1732510200000|2024-11-25 04:50:00|19169.4|19139.4|19168.9|19138.9|19169.7|19139.7|19168.9|19138.9|0
1732510500000|2024-11-25 04:55:00|19169.2|19139.2|19169.3|19139.3|19169.8|19139.8|19168.6|19138.6|5
1732510800000|2024-11-25 05:00:00|19148.1|19143.1|19145.6|19140.6|19151.6|19146.6|19115.1|19110.1|1471
1732511100000|2024-11-25 05:05:00|19146.1|19141.1|19182.6|19177.6|19185.6|19180.6|19141.1|19136.1|935
1732511400000|2024-11-25 05:10:00|19182.1|19177.1|19194.6|19189.6|19209.1|19204.1|19163.1|19158.1|1061
1732511700000|2024-11-25 05:15:00|19194.1|19189.1|19159.6|19154.6|19194.1|19189.1|19146.6|19141.6|1124
1732512000000|2024-11-25 05:20:00|19159.1|19154.1|19171.6|19166.6|19173.1|19168.1|19151.6|19146.6|451
1732512300000|2024-11-25 05:25:00|19172.1|19167.1|19184.1|19179.1|19190.1|19185.1|19162.1|19157.1|449
1732512600000|2024-11-25 05:30:00|19183.6|19178.6|19183.6|19178.6|19187.1|19182.1|19161.6|19156.6|495
1732512900000|2024-11-25 05:35:00|19184.1|19179.1|19178.6|19173.6|19201.1|19196.1|19174.6|19169.6|588
1732513200000|2024-11-25 05:40:00|19178.1|19173.1|19146.6|19141.6|19188.1|19183.1|19143.1|19138.1|953
1732513500000|2024-11-25 05:45:00|19146.1|19141.1|19154.1|19149.1|19155.1|19150.1|19136.1|19131.1|802
1732513800000|2024-11-25 05:50:00|19153.6|19148.6|19169.1|19164.1|19182.6|19177.6|19145.1|19140.1|1007
1732514100000|2024-11-25 05:55:00|19168.6|19163.6|19160.1|19155.1|19181.1|19176.1|19158.1|19153.1|572
1732514400000|2024-11-25 06:00:00|19161.1|19156.1|19146.1|19141.1|19166.1|19161.1|19145.1|19140.1|665
1732514700000|2024-11-25 06:05:00|19146.6|19141.6|19164.1|19159.1|19168.1|19163.1|19139.1|19134.1|1744
1732515000000|2024-11-25 06:10:00|19166.6|19161.6|19144.6|19139.6|19177.6|19172.6|19140.1|19135.1|1373
1732515300000|2024-11-25 06:15:00|19145.1|19140.1|19147.6|19142.6|19156.6|19151.6|19139.6|19134.6|859
1732515600000|2024-11-25 06:20:00|19147.1|19142.1|19186.1|19181.1|19203.1|19198.1|19146.1|19141.1|972
1732515900000|2024-11-25 06:25:00|19185.6|19180.6|19181.1|19176.1|19222.6|19217.6|19181.1|19176.1|1033
1732516200000|2024-11-25 06:30:00|19180.6|19175.6|19181.6|19176.6|19196.1|19191.1|19159.1|19154.1|874
1732516500000|2024-11-25 06:35:00|19181.1|19176.1|19201.1|19196.1|19201.1|19196.1|19173.1|19168.1|523
1732516800000|2024-11-25 06:40:00|19201.6|19196.6|19207.1|19202.1|19211.1|19206.1|19194.1|19189.1|834
1732517100000|2024-11-25 06:45:00|19208.1|19203.1|19204.6|19199.6|19222.1|19217.1|19203.6|19198.6|720
1732517400000|2024-11-25 06:50:00|19204.1|19199.1|19198.6|19193.6|19210.6|19205.6|19196.6|19191.6|520
1732517700000|2024-11-25 06:55:00|19199.1|19194.1|19204.1|19199.1|19205.1|19200.1|19189.1|19184.1|422
1732518000000|2024-11-25 07:00:00|19203.6|19198.6|19196.6|19191.6|19216.6|19211.6|19193.1|19188.1|609
1732518300000|2024-11-25 07:05:00|19196.1|19191.1|19207.6|19202.6|19221.6|19216.6|19195.6|19190.6|704
1732518600000|2024-11-25 07:10:00|19208.1|19203.1|19187.6|19182.6|19212.1|19207.1|19180.1|19175.1|733
1732518900000|2024-11-25 07:15:00|19188.1|19183.1|19203.1|19198.1|19209.1|19204.1|19177.6|19172.6|732
1732519200000|2024-11-25 07:20:00|19204.1|19199.1|19174.1|19169.1|19205.1|19200.1|19172.6|19167.6|594
1732519500000|2024-11-25 07:25:00|19174.6|19169.6|19179.6|19174.6|19186.1|19181.1|19173.6|19168.6|365
1732519800000|2024-11-25 07:30:00|19179.1|19174.1|19177.6|19172.6|19179.6|19174.6|19162.6|19157.6|800
1732520100000|2024-11-25 07:35:00|19178.1|19173.1|19158.6|19153.6|19178.1|19173.1|19157.6|19152.6|645
1732520400000|2024-11-25 07:40:00|19160.1|19155.1|19173.1|19168.1|19179.6|19174.6|19154.6|19149.6|636
1732520700000|2024-11-25 07:45:00|19172.6|19167.6|19168.6|19163.6|19174.1|19169.1|19152.1|19147.1|1175
1732521000000|2024-11-25 07:50:00|19168.1|19163.1|19160.6|19155.6|19181.1|19176.1|19159.1|19154.1|1463
1732521300000|2024-11-25 07:55:00|19160.1|19155.1|19164.6|19159.6|19169.6|19164.6|19155.1|19150.1|1270
1732521600000|2024-11-25 08:00:00|19165.1|19160.1|19145.1|19140.1|19170.6|19165.6|19137.1|19132.1|1299
1732521900000|2024-11-25 08:05:00|19145.6|19140.6|19116.6|19111.6|19158.6|19153.6|19109.6|19104.6|4354
1732522200000|2024-11-25 08:10:00|19108.6|19103.6|19127.6|19122.6|19132.6|19127.6|19102.1|19097.1|10540
1732522500000|2024-11-25 08:15:00|19128.1|19123.1|19130.1|19125.1|19138.6|19133.6|19124.1|19119.1|5831
1732522800000|2024-11-25 08:20:00|19130.6|19125.6|19130.6|19125.6|19141.1|19136.1|19118.1|19113.1|4568
1732523100000|2024-11-25 08:25:00|19131.1|19126.1|19123.6|19118.6|19138.6|19133.6|19111.1|19106.1|2583
1732523400000|2024-11-25 08:30:00|19129.5|19099.5|19125.7|19095.7|19129.5|19099.5|19123.4|19093.4|0
1732523700000|2024-11-25 08:35:00|19125.4|19095.4|19132.2|19102.2|19132.7|19102.7|19124.4|19094.4|0
1732524000000|2024-11-25 08:40:00|19132.4|19102.4|19135.9|19105.9|19136.6|19106.6|19130.9|19100.9|0
1732524300000|2024-11-25 08:45:00|19135.4|19105.4|19136.4|19106.4|19136.4|19106.4|19131.4|19101.4|0
1732524600000|2024-11-25 08:50:00|19136.6|19106.6|19132.8|19102.8|19136.8|19106.8|19131|19101|0
1732524900000|2024-11-25 08:55:00|19132.5|19102.5|19133|19103|19134.8|19104.8|19131|19101|0
1732525200000|2024-11-25 09:00:00|19132.5|19102.5|19130|19100|19134.1|19104.1|19128.4|19098.4|0
1732525500000|2024-11-25 09:05:00|19130.3|19100.3|19132.3|19102.3|19134.2|19104.2|19128.7|19098.7|0
1732525800000|2024-11-25 09:10:00|19132.5|19102.5|19136.8|19106.8|19136.8|19106.8|19132.5|19102.5|0
1732526100000|2024-11-25 09:15:00|19125.6|19117.6|19149.1|19141.1|19151.6|19143.6|19120.6|19112.6|589
1732526400000|2024-11-25 09:20:00|19147.1|19139.1|19139.1|19131.1|19148.6|19140.6|19136.1|19128.1|511
1732526700000|2024-11-25 09:25:00|19139.6|19131.6|19137.1|19129.1|19146.1|19138.1|19136.1|19128.1|197
1732527000000|2024-11-25 09:30:00|19137.6|19129.6|19139.6|19131.6|19150.1|19142.1|19137.6|19129.6|283
1732527300000|2024-11-25 09:35:00|19140.1|19132.1|19142.1|19134.1|19144.1|19136.1|19131.6|19123.6|394
1732527600000|2024-11-25 09:40:00|19141.6|19133.6|19152.1|19144.1|19155.1|19147.1|19140.6|19132.6|144
1732527900000|2024-11-25 09:45:00|19151.6|19143.6|19171.6|19163.6|19172.1|19164.1|19151.1|19143.1|89
1732528200000|2024-11-25 09:50:00|19171.1|19163.1|19165.1|19157.1|19171.1|19163.1|19158.1|19150.1|299
1732528500000|2024-11-25 09:55:00|19166.1|19158.1|19147.1|19139.1|19166.1|19158.1|19139.6|19131.6|729
1732528800000|2024-11-25 10:00:00|19146.6|19138.6|19151.1|19143.1|19152.6|19144.6|19142.1|19134.1|155
1732529100000|2024-11-25 10:05:00|19150.6|19142.6|19147.1|19139.1|19151.6|19143.6|19144.1|19136.1|12
1732529400000|2024-11-25 10:10:00|19146.6|19138.6|19138.6|19130.6|19146.6|19138.6|19137.1|19129.1|50
1732529700000|2024-11-25 10:15:00|19139.1|19131.1|19147.1|19139.1|19158.1|19150.1|19134.1|19126.1|62
1732530000000|2024-11-25 10:20:00|19146.6|19138.6|19141.6|19133.6|19147.1|19139.1|19135.6|19127.6|27
1732530300000|2024-11-25 10:25:00|19142.1|19134.1|19146.1|19138.1|19154.6|19146.6|19139.1|19131.1|53
1732530600000|2024-11-25 10:30:00|19145.1|19137.1|19159.1|19151.1|19159.1|19151.1|19143.6|19135.6|222
1732530900000|2024-11-25 10:35:00|19158.6|19150.6|19160.1|19152.1|19164.1|19156.1|19154.6|19146.6|34
1732531200000|2024-11-25 10:40:00|19159.6|19151.6|19149.1|19141.1|19160.6|19152.6|19147.6|19139.6|41
1732531500000|2024-11-25 10:45:00|19148.6|19140.6|19149.1|19141.1|19149.6|19141.6|19137.6|19129.6|56
1732531800000|2024-11-25 10:50:00|19148.6|19140.6|19139.6|19131.6|19149.1|19141.1|19139.6|19131.6|26
1732532100000|2024-11-25 10:55:00|19139.1|19131.1|19138.1|19130.1|19144.6|19136.6|19134.1|19126.1|113
1732532400000|2024-11-25 11:00:00|19137.1|19129.1|19133.1|19125.1|19145.1|19137.1|19131.6|19123.6|196
1732532700000|2024-11-25 11:05:00|19134.6|19126.6|19128.6|19120.6|19138.6|19130.6|19123.6|19115.6|56
1732533000000|2024-11-25 11:10:00|19129.1|19121.1|19115.6|19107.6|19132.1|19124.1|19115.6|19107.6|36
1732533300000|2024-11-25 11:15:00|19115.1|19107.1|19117.1|19109.1|19118.6|19110.6|19111.6|19103.6|49
1732533600000|2024-11-25 11:20:00|19116.6|19108.6|19125.1|19117.1|19130.1|19122.1|19116.1|19108.1|46
1732533900000|2024-11-25 11:25:00|19124.6|19116.6|19126.1|19118.1|19130.1|19122.1|19122.6|19114.6|21
1732534200000|2024-11-25 11:30:00|19125.6|19117.6|19128.6|19120.6|19134.6|19126.6|19125.6|19117.6|68
1732534500000|2024-11-25 11:35:00|19129.1|19121.1|19127.1|19119.1|19131.1|19123.1|19122.1|19114.1|12
1732534800000|2024-11-25 11:40:00|19127.6|19119.6|19120.6|19112.6|19131.1|19123.1|19116.6|19108.6|45
1732535100000|2024-11-25 11:45:00|19121.1|19113.1|19129.6|19121.6|19135.1|19127.1|19121.1|19113.1|20
1732535400000|2024-11-25 11:50:00|19130.1|19122.1|19135.6|19127.6|19137.1|19129.1|19128.1|19120.1|31
1732535700000|2024-11-25 11:55:00|19135.1|19127.1|19132.6|19124.6|19136.6|19128.6|19128.6|19120.6|52
1732536000000|2024-11-25 12:00:00|19135.1|19127.1|19149.1|19141.1|19150.6|19142.6|19133.1|19125.1|111
1732536300000|2024-11-25 12:05:00|19148.6|19140.6|19140.1|19132.1|19151.1|19143.1|19138.1|19130.1|49
1732536600000|2024-11-25 12:10:00|19139.6|19131.6|19130.1|19122.1|19139.6|19131.6|19124.6|19116.6|40
1732536900000|2024-11-25 12:15:00|19130.6|19122.6|19122.6|19114.6|19133.6|19125.6|19122.1|19114.1|39
1732537200000|2024-11-25 12:20:00|19123.1|19115.1|19114.1|19106.1|19127.1|19119.1|19113.6|19105.6|75
1732537500000|2024-11-25 12:25:00|19114.6|19106.6|19117.1|19109.1|19119.6|19111.6|19111.1|19103.1|33
1732537800000|2024-11-25 12:30:00|19109.6|19101.6|19124.6|19116.6|19126.1|19118.1|19109.6|19101.6|70
1732538100000|2024-11-25 12:35:00|19124.1|19116.1|19130.6|19122.6|19132.6|19124.6|19124.1|19116.1|33
1732538400000|2024-11-25 12:40:00|19131.1|19123.1|19131.6|19123.6|19134.6|19126.6|19127.6|19119.6|175
1732538700000|2024-11-25 12:45:00|19131.1|19123.1|19131.6|19123.6|19138.1|19130.1|19130.1|19122.1|83
1732539000000|2024-11-25 12:50:00|19131.1|19123.1|19139.1|19131.1|19144.1|19136.1|19131.1|19123.1|37
1732539300000|2024-11-25 12:55:00|19139.6|19131.6|19138.1|19130.1|19144.6|19136.6|19134.1|19126.1|60
1732539600000|2024-11-25 13:00:00|19138.6|19130.6|19145.6|19137.6|19154.1|19146.1|19137.6|19129.6|93
1732539900000|2024-11-25 13:05:00|19148.1|19140.1|19144.6|19136.6|19151.1|19143.1|19134.1|19126.1|155
1732540200000|2024-11-25 13:10:00|19143.6|19135.6|19139.1|19131.1|19144.6|19136.6|19136.1|19128.1|52
1732540500000|2024-11-25 13:15:00|19138.6|19130.6|19160.1|19152.1|19161.1|19153.1|19135.1|19127.1|120
1732540800000|2024-11-25 13:20:00|19159.1|19151.1|19164.6|19156.6|19170.1|19162.1|19158.6|19150.6|117
1732541100000|2024-11-25 13:25:00|19164.1|19156.1|19163.6|19155.6|19168.1|19160.1|19157.6|19149.6|107
1732541400000|2024-11-25 13:30:00|19164.1|19156.1|19166.1|19158.1|19174.1|19166.1|19163.1|19155.1|51
1732541700000|2024-11-25 13:35:00|19164.6|19156.6|19162.6|19154.6|19166.6|19158.6|19157.6|19149.6|35
1732542000000|2024-11-25 13:40:00|19163.1|19155.1|19166.6|19158.6|19171.1|19163.1|19162.1|19154.1|31
1732542300000|2024-11-25 13:45:00|19166.1|19158.1|19164.1|19156.1|19168.1|19160.1|19162.1|19154.1|55
1732542600000|2024-11-25 13:50:00|19164.6|19156.6|19167.1|19159.1|19171.6|19163.6|19164.1|19156.1|62
1732542900000|2024-11-25 13:55:00|19166.6|19158.6|19170.6|19162.6|19175.1|19167.1|19165.6|19157.6|110
1732543200000|2024-11-25 14:00:00|19170.1|19162.1|19171.1|19163.1|19175.1|19167.1|19169.1|19161.1|284
1732543500000|2024-11-25 14:05:00|19171.6|19163.6|19162.6|19154.6|19176.1|19168.1|19161.1|19153.1|129
1732543800000|2024-11-25 14:10:00|19163.1|19155.1|19175.6|19167.6|19178.6|19170.6|19162.6|19154.6|70
1732544100000|2024-11-25 14:15:00|19176.1|19168.1|19178.6|19170.6|19182.6|19174.6|19175.1|19167.1|98
1732544400000|2024-11-25 14:20:00|19179.1|19171.1|19169.6|19161.6|19181.1|19173.1|19162.1|19154.1|106
1732544700000|2024-11-25 14:25:00|19170.1|19162.1|19182.6|19174.6|19187.1|19179.1|19168.1|19160.1|137
1732545000000|2024-11-25 14:30:00|19182.1|19174.1|19203.6|19195.6|19205.6|19197.6|19136.1|19128.1|697
1732545300000|2024-11-25 14:35:00|19204.1|19196.1|19210.1|19202.1|19217.1|19209.1|19178.6|19170.6|446
1732545600000|2024-11-25 14:40:00|19209.6|19201.6|19207.1|19199.1|19226.6|19218.6|19202.1|19194.1|560
1732545900000|2024-11-25 14:45:00|19206.6|19198.6|19189.1|19181.1|19209.1|19201.1|19189.1|19181.1|109
1732546200000|2024-11-25 14:50:00|19189.6|19181.6|19182.6|19174.6|19207.1|19199.1|19180.6|19172.6|240
1732546500000|2024-11-25 14:55:00|19184.1|19176.1|19181.1|19173.1|19192.6|19184.6|19168.1|19160.1|234
1732546800000|2024-11-25 15:00:00|19180.6|19172.6|19142.6|19134.6|19182.1|19174.1|19142.1|19134.1|466
1732547100000|2024-11-25 15:05:00|19140.1|19132.1|19151.6|19143.6|19156.1|19148.1|19127.6|19119.6|506
1732547400000|2024-11-25 15:10:00|19152.1|19144.1|19153.1|19145.1|19154.6|19146.6|19135.6|19127.6|116
1732547700000|2024-11-25 15:15:00|19152.6|19144.6|19158.6|19150.6|19174.1|19166.1|19149.1|19141.1|180
1732548000000|2024-11-25 15:20:00|19158.1|19150.1|19169.1|19161.1|19178.1|19170.1|19157.1|19149.1|81
1732548300000|2024-11-25 15:25:00|19168.6|19160.6|19204.6|19196.6|19205.6|19197.6|19168.1|19160.1|178
1732548600000|2024-11-25 15:30:00|19204.1|19196.1|19193.1|19185.1|19208.6|19200.6|19192.6|19184.6|125
1732548900000|2024-11-25 15:35:00|19193.6|19185.6|19195.6|19187.6|19202.6|19194.6|19187.6|19179.6|110
1732549200000|2024-11-25 15:40:00|19194.1|19186.1|19198.1|19190.1|19200.1|19192.1|19187.6|19179.6|111
1732549500000|2024-11-25 15:45:00|19198.6|19190.6|19180.1|19172.1|19198.6|19190.6|19178.6|19170.6|120
1732549800000|2024-11-25 15:50:00|19179.6|19171.6|19175.6|19167.6|19182.6|19174.6|19163.6|19155.6|213
1732550100000|2024-11-25 15:55:00|19176.1|19168.1|19190.1|19182.1|19190.1|19182.1|19173.1|19165.1|185
1732550400000|2024-11-25 16:00:00|19189.6|19181.6|19199.6|19191.6|19206.1|19198.1|19184.1|19176.1|160
1732550700000|2024-11-25 16:05:00|19200.1|19192.1|19176.1|19168.1|19206.1|19198.1|19171.6|19163.6|150
1732551000000|2024-11-25 16:10:00|19176.6|19168.6|19165.6|19157.6|19180.6|19172.6|19163.1|19155.1|133
1732551300000|2024-11-25 16:15:00|19165.1|19157.1|19182.6|19174.6|19183.1|19175.1|19162.6|19154.6|105
1732551600000|2024-11-25 16:20:00|19183.1|19175.1|19176.6|19168.6|19184.6|19176.6|19175.1|19167.1|89
1732551900000|2024-11-25 16:25:00|19176.1|19168.1|19153.1|19145.1|19178.6|19170.6|19151.6|19143.6|246
1732552200000|2024-11-25 16:30:00|19155.1|19147.1|19171.6|19163.6|19172.6|19164.6|19150.1|19142.1|176
1732552500000|2024-11-25 16:35:00|19171.1|19163.1|19155.1|19147.1|19172.1|19164.1|19152.6|19144.6|101
1732552800000|2024-11-25 16:40:00|19154.6|19146.6|19142.1|19134.1|19160.1|19152.1|19140.1|19132.1|73
1732553100000|2024-11-25 16:45:00|19143.1|19135.1|19137.1|19129.1|19145.6|19137.6|19135.6|19127.6|137
1732553400000|2024-11-25 16:50:00|19137.6|19129.6|19159.1|19151.1|19160.1|19152.1|19134.1|19126.1|68
1732553700000|2024-11-25 16:55:00|19158.1|19150.1|19155.6|19147.6|19162.6|19154.6|19153.6|19145.6|67
1732554000000|2024-11-25 17:00:00|19156.1|19148.1|19173.1|19165.1|19175.1|19167.1|19156.1|19148.1|94
1732554300000|2024-11-25 17:05:00|19172.6|19164.6|19176.6|19168.6|19177.1|19169.1|19168.1|19160.1|71
1732554600000|2024-11-25 17:10:00|19177.1|19169.1|19163.6|19155.6|19179.1|19171.1|19162.1|19154.1|67
1732554900000|2024-11-25 17:15:00|19164.1|19156.1|19165.1|19157.1|19168.6|19160.6|19162.1|19154.1|57
1732555200000|2024-11-25 17:20:00|19164.6|19156.6|19155.1|19147.1|19165.1|19157.1|19152.6|19144.6|53
1732555500000|2024-11-25 17:25:00|19154.6|19146.6|19159.6|19151.6|19168.6|19160.6|19154.6|19146.6|152
1732555800000|2024-11-25 17:30:00|19160.1|19152.1|19158.6|19150.6|19166.1|19158.1|19157.1|19149.1|91
1732556100000|2024-11-25 17:35:00|19159.1|19151.1|19159.6|19151.6|19160.6|19152.6|19154.1|19146.1|26
1732556400000|2024-11-25 17:40:00|19158.1|19150.1|19160.6|19152.6|19171.1|19163.1|19158.1|19150.1|48
1732556700000|2024-11-25 17:45:00|19160.1|19152.1|19167.6|19159.6|19168.6|19160.6|19150.6|19142.6|61
1732557000000|2024-11-25 17:50:00|19170.1|19162.1|19180.6|19172.6|19181.1|19173.1|19169.1|19161.1|96
1732557300000|2024-11-25 17:55:00|19182.1|19174.1|19180.1|19172.1|19184.1|19176.1|19175.6|19167.6|32
1732557600000|2024-11-25 18:00:00|19179.6|19171.6|19190.6|19182.6|19196.1|19188.1|19179.1|19171.1|60
1732557900000|2024-11-25 18:05:00|19191.1|19183.1|19185.6|19177.6|19196.1|19188.1|19184.6|19176.6|40
1732558200000|2024-11-25 18:10:00|19184.6|19176.6|19184.6|19176.6|19187.6|19179.6|19183.6|19175.6|23
1732558500000|2024-11-25 18:15:00|19184.1|19176.1|19179.6|19171.6|19186.6|19178.6|19175.6|19167.6|134
1732558800000|2024-11-25 18:20:00|19179.1|19171.1|19185.1|19177.1|19186.6|19178.6|19174.1|19166.1|23
1732559100000|2024-11-25 18:25:00|19184.6|19176.6|19191.1|19183.1|19191.1|19183.1|19181.1|19173.1|22
1732559400000|2024-11-25 18:30:00|19191.6|19183.6|19194.1|19186.1|19198.1|19190.1|19190.1|19182.1|23
1732559700000|2024-11-25 18:35:00|19193.1|19185.1|19206.6|19198.6|19207.1|19199.1|19193.1|19185.1|107
1732560000000|2024-11-25 18:40:00|19206.1|19198.1|19210.1|19202.1|19212.6|19204.6|19204.6|19196.6|50
1732560300000|2024-11-25 18:45:00|19211.1|19203.1|19226.6|19218.6|19230.6|19222.6|19210.1|19202.1|166
1732560600000|2024-11-25 18:50:00|19227.1|19219.1|19232.1|19224.1|19233.6|19225.6|19221.1|19213.1|118
1732560900000|2024-11-25 18:55:00|19231.6|19223.6|19253.3|19223.3|19253.3|19240.1|19229.1|19221.1|162
1732561200000|2024-11-25 19:00:00|19253.2|19223.2|19245.9|19215.9|19253.2|19223.2|19245.8|19215.8|0
1732561500000|2024-11-25 19:05:00|19246|19216|19252.1|19222.1|19252.1|19222.1|19244.9|19214.9|0
1732561800000|2024-11-25 19:10:00|19251.8|19221.8|19251.6|19221.6|19252.2|19222.2|19244.3|19214.3|0
1732562100000|2024-11-25 19:15:00|19251.5|19221.5|19256.4|19226.4|19256.7|19226.7|19251.5|19221.5|0
1732562400000|2024-11-25 19:20:00|19256.3|19226.3|19243.1|19213.1|19256.5|19226.5|19239.3|19209.3|0
1732562700000|2024-11-25 19:25:00|19243.2|19213.2|19251.4|19221.4|19251.4|19221.4|19242.8|19212.8|0
1732563000000|2024-11-25 19:30:00|19251.3|19221.3|19248.5|19218.5|19251.4|19221.4|19247.5|19217.5|0
1732563300000|2024-11-25 19:35:00|19248.6|19218.6|19248.7|19218.7|19251.9|19221.9|19246.6|19216.6|0
1732563600000|2024-11-25 19:40:00|19248.8|19218.8|19246.3|19216.3|19249|19219|19246.3|19216.3|0
1732563900000|2024-11-25 19:45:00|19246.1|19216.1|19256.7|19226.7|19256.8|19226.8|19245.6|19215.6|0
1732564200000|2024-11-25 19:50:00|19256.8|19226.8|19255.6|19225.6|19257.3|19227.3|19255.5|19225.5|0
1732564500000|2024-11-25 19:55:00|19255.3|19225.3|19255.4|19225.4|19256|19226|19252.7|19222.7|0
1732564800000|2024-11-25 20:00:00|19255.6|19225.6|19249.3|19219.3|19255.6|19225.6|19248.2|19218.2|0
1732565100000|2024-11-25 20:05:00|19249.4|19219.4|19254.4|19224.4|19254.7|19224.7|19248.7|19218.7|0
1732565400000|2024-11-25 20:10:00|19254.2|19224.2|19257.1|19227.1|19259|19229|19254.1|19224.1|0
1732565700000|2024-11-25 20:15:00|19257|19227|19258|19228|19259.7|19229.7|19256.8|19226.8|0
1732566000000|2024-11-25 20:20:00|19258.1|19228.1|19262.7|19232.7|19266.8|19236.8|19256.8|19226.8|0
1732566300000|2024-11-25 20:25:00|19260.4|19230.4|19251.6|19221.6|19260.4|19230.4|19248.6|19218.6|0
1732566600000|2024-11-25 20:30:00|19251.3|19221.3|19254.8|19224.8|19260|19230|19248.6|19218.6|0
1732566900000|2024-11-25 20:35:00|19254.6|19224.6|19249.7|19219.7|19255|19225|19249.6|19219.6|0
1732567200000|2024-11-25 20:40:00|19249.8|19219.8|19259.3|19229.3|19262.5|19232.5|19248.4|19218.4|0
1732567500000|2024-11-25 20:45:00|19259.5|19229.5|19250.5|19220.5|19259.7|19229.7|19250|19220|0
1732567800000|2024-11-25 20:50:00|19250.8|19220.8|19244.3|19214.3|19252.7|19222.7|19242.2|19212.2|0
1732568100000|2024-11-25 20:55:00|19243.9|19213.9|19245.4|19215.4|19254.7|19224.7|19226.9|19196.9|0
1732568400000|2024-11-25 21:00:00|19245.2|19215.2|19245.7|19215.7|19251.9|19221.9|19236.1|19206.1|0
1732568700000|2024-11-25 21:05:00|19246.2|19216.2|19254.2|19224.2|19255.9|19225.9|19244|19214|0
1732569000000|2024-11-25 21:10:00|19253.7|19223.7|19256.4|19226.4|19260.4|19230.4|19253.1|19223.1|0
1732569300000|2024-11-25 21:15:00|19256.5|19226.5|19270.3|19240.3|19270.5|19240.5|19255.3|19225.3|0
1732569600000|2024-11-25 21:20:00|19269.8|19239.8|19270.3|19240.3|19270.8|19240.8|19268.6|19238.6|0
1732569900000|2024-11-25 21:25:00|19270.5|19240.5|19273.4|19243.4|19275.9|19245.9|19269.1|19239.1|0
1732570200000|2024-11-25 21:30:00|19273.9|19243.9|19273.3|19243.3|19274.5|19244.5|19272.7|19242.7|0
1732570500000|2024-11-25 21:35:00|19272.8|19242.8|19270.1|19240.1|19272.8|19242.8|19269.6|19239.6|0
1732570800000|2024-11-25 21:40:00|19269.9|19239.9|19266.4|19236.4|19269.9|19239.9|19265.8|19235.8|0
1732571100000|2024-11-25 21:45:00|19266.6|19236.6|19266.7|19236.7|19267.8|19237.8|19265|19235|0
1732571400000|2024-11-25 21:50:00|19266.4|19236.4|19268.6|19238.6|19269.2|19239.2|19265|19235|0
1732571700000|2024-11-25 21:55:00|19269.1|19239.1|19266.9|19236.9|19269.3|19239.3|19266.7|19236.7|0
1732572000000|2024-11-25 22:00:00|19267.2|19237.2|19266|19236|19267.7|19237.7|19266|19236|0
1732572300000|2024-11-25 22:05:00|19265.9|19235.9|19266.1|19236.1|19266.1|19236.1|19265.4|19235.4|0
1732572600000|2024-11-25 22:10:00|19267.1|19237.1|19266.3|19236.3|19267.2|19237.2|19266.2|19236.2|0
1732572900000|2024-11-25 22:15:00|19266.4|19236.4|19265.1|19235.1|19266.4|19236.4|19265.1|19235.1|0
1732573200000|2024-11-25 22:20:00|19265.3|19235.3|19265.8|19235.8|19266|19236|19264.9|19234.9|0
1732573500000|2024-11-25 22:25:00|19265.9|19235.9|19266.4|19236.4|19266.4|19236.4|19265.9|19235.9|0
1732573800000|2024-11-25 22:30:00|19266.5|19236.5|19266.4|19236.4|19266.5|19236.5|19266.4|19236.4|0
1732574100000|2024-11-25 22:35:00|19266.5|19236.5|19263.3|19233.3|19266.5|19236.5|19263.3|19233.3|0
1732574400000|2024-11-25 22:40:00|19264.1|19234.1|19263|19233|19264.1|19234.1|19263|19233|0
1732574700000|2024-11-25 22:45:00|19263.4|19233.4|19264.3|19234.3|19265.5|19235.5|19263.4|19233.4|0
1732575000000|2024-11-25 22:50:00|19263.8|19233.8|19263.7|19233.7|19263.8|19233.8|19263.7|19233.7|0
1732575300000|2024-11-25 22:55:00|19263.8|19233.8|19261|19231|19263.9|19233.9|19260.7|19230.7|0
1732575600000|2024-11-25 23:00:00|19262.8|19232.8|19269.8|19239.8|19272.9|19242.9|19259.1|19229.1|0
1732575900000|2024-11-25 23:05:00|19269.7|19239.7|19266.5|19236.5|19271.3|19241.3|19266.2|19236.2|0
1732576200000|2024-11-25 23:10:00|19267|19237|19266.7|19236.7|19268.1|19238.1|19265.5|19235.5|0
1732576500000|2024-11-25 23:15:00|19266.2|19236.2|19265.6|19235.6|19266.4|19236.4|19264.5|19234.5|0
1732576800000|2024-11-25 23:20:00|19265.8|19235.8|19266.3|19236.3|19268.2|19238.2|19265.2|19235.2|0
1732577100000|2024-11-25 23:25:00|19266.6|19236.6|19268.7|19238.7|19269.3|19239.3|19266.6|19236.6|0
1732577400000|2024-11-25 23:30:00|19269|19239|19267.2|19237.2|19269|19239|19267.2|19237.2|0
1732577700000|2024-11-25 23:35:00|19266.9|19236.9|19257.2|19227.2|19267.2|19237.2|19252.9|19222.9|0
1732578000000|2024-11-25 23:40:00|19256.7|19226.7|19178|19148|19257.8|19227.8|19165|19135|0
1732578300000|2024-11-25 23:45:00|19178.5|19148.5|19207|19177|19214.4|19184.4|19170.1|19140.1|0
1732578600000|2024-11-25 23:50:00|19207.3|19177.3|19175.4|19145.4|19207.3|19177.3|19172|19142|0
1732578900000|2024-11-25 23:55:00|19174.9|19144.9|19110|19080|19193.5|19163.5|19101|19071|0
1732579200000|2024-11-26 00:00:00|19109.5|19079.5|18980.3|18950.3|19109.7|19079.7|18938.4|18908.4|0
1732579500000|2024-11-26 00:05:00|18979.7|18949.7|18970.6|18940.6|18980.3|18950.3|18967.3|18937.3|0
1732579800000|2024-11-26 00:10:00|18969|18939|18998.5|18968.5|19002.6|18972.6|18967.7|18937.7|0
1732580100000|2024-11-26 00:15:00|18998.7|18968.7|18934.5|18904.5|18999|18969|18934.1|18904.1|0
1732580400000|2024-11-26 00:20:00|18934.2|18904.2|18952.3|18922.3|18952.8|18922.8|18933.4|18903.4|0
1732580700000|2024-11-26 00:25:00|18952.6|18922.6|18975.2|18945.2|18975.2|18945.2|18952.6|18922.6|0
1732581000000|2024-11-26 00:30:00|18974.2|18944.2|18973|18943|18974.9|18944.9|18969.2|18939.2|0
1732581300000|2024-11-26 00:35:00|18972.8|18942.8|19024.3|18994.3|19025.2|18995.2|18970.6|18940.6|0
1732581600000|2024-11-26 00:40:00|19024.8|18994.8|19024.4|18994.4|19025.3|18995.3|19007.5|18977.5|0
1732581900000|2024-11-26 00:45:00|19024.6|18994.6|19019.6|18989.6|19058.3|19028.3|19018.8|18988.8|0
1732582200000|2024-11-26 00:50:00|19019.8|18989.8|19017.3|18987.3|19030.3|19000.3|19015.2|18985.2|0
1732582500000|2024-11-26 00:55:00|19017|18987|19006.2|18976.2|19017.8|18987.8|19000.7|18970.7|0
1732582800000|2024-11-26 01:00:00|19006.4|18976.4|19019.7|18989.7|19057|19027|19004.9|18974.9|0
1732583100000|2024-11-26 01:05:00|19020|18990|19006.4|18976.4|19029.8|18999.8|19005.9|18975.9|0
1732583400000|2024-11-26 01:10:00|19006.2|18976.2|19038.6|19008.6|19050.5|19020.5|19004.4|18974.4|0
1732583700000|2024-11-26 01:15:00|19080.4|19050.4|19019.2|19014.2|19080.4|19050.4|18956.2|18951.2|4998
1732584000000|2024-11-26 01:20:00|19021.7|19016.7|19054.2|19049.2|19062.2|19057.2|19015.7|19010.7|1891
1732584300000|2024-11-26 01:25:00|19053.7|19048.7|19075.7|19070.7|19088.7|19083.7|19053.7|19048.7|870
1732584600000|2024-11-26 01:30:00|19082.7|19077.7|19137.2|19132.2|19144.2|19139.2|19068.2|19063.2|4919
1732584900000|2024-11-26 01:35:00|19134.2|19129.2|19170.7|19165.7|19192.7|19187.7|19120.7|19115.7|3498
1732585200000|2024-11-26 01:40:00|19169.7|19164.7|19135.7|19130.7|19180.2|19175.2|19123.2|19118.2|1914
1732585500000|2024-11-26 01:45:00|19136.2|19131.2|19176.2|19171.2|19201.2|19196.2|19136.2|19131.2|3916
1732585800000|2024-11-26 01:50:00|19169.7|19164.7|19148.7|19143.7|19192.2|19187.2|19141.7|19136.7|2410
1732586100000|2024-11-26 01:55:00|19149.2|19144.2|19152.2|19147.2|19184.2|19179.2|19140.7|19135.7|1613
1732586400000|2024-11-26 02:00:00|19148.2|19143.2|19265.2|19260.2|19270.7|19265.7|19141.7|19136.7|3566
1732586700000|2024-11-26 02:05:00|19264.2|19259.2|19247.2|19242.2|19303.7|19298.7|19238.2|19233.2|2781
1732587000000|2024-11-26 02:10:00|19246.7|19241.7|19250.2|19245.2|19264.7|19259.7|19231.2|19226.2|1338
1732587300000|2024-11-26 02:15:00|19249.2|19244.2|19279.2|19274.2|19284.2|19279.2|19243.2|19238.2|1579
1732587600000|2024-11-26 02:20:00|19279.7|19274.7|19247.7|19242.7|19293.2|19288.2|19247.2|19242.2|1614
1732587900000|2024-11-26 02:25:00|19248.2|19243.2|19243.2|19238.2|19283.7|19278.7|19241.2|19236.2|1542
1732588200000|2024-11-26 02:30:00|19240.7|19235.7|19214.2|19209.2|19250.2|19245.2|19204.2|19199.2|2477
1732588500000|2024-11-26 02:35:00|19216.2|19211.2|19226.2|19221.2|19240.2|19235.2|19210.2|19205.2|1401
1732588800000|2024-11-26 02:40:00|19225.7|19220.7|19250.7|19245.7|19252.2|19247.2|19214.2|19209.2|1155
1732589100000|2024-11-26 02:45:00|19249.7|19244.7|19238.2|19233.2|19261.7|19256.7|19226.7|19221.7|1415
1732589400000|2024-11-26 02:50:00|19239.2|19234.2|19240.2|19235.2|19255.2|19250.2|19234.2|19229.2|1226
1732589700000|2024-11-26 02:55:00|19238.7|19233.7|19197.2|19192.2|19239.2|19234.2|19196.2|19191.2|1047
1732590000000|2024-11-26 03:00:00|19198.7|19193.7|19216.7|19211.7|19232.2|19227.2|19194.7|19189.7|1391
1732590300000|2024-11-26 03:05:00|19217.2|19212.2|19234.2|19229.2|19238.7|19233.7|19205.2|19200.2|939
1732590600000|2024-11-26 03:10:00|19233.7|19228.7|19242.7|19237.7|19247.7|19242.7|19218.2|19213.2|1159
1732590900000|2024-11-26 03:15:00|19242.2|19237.2|19255.2|19250.2|19260.7|19255.7|19232.2|19227.2|1140
1732591200000|2024-11-26 03:20:00|19255.7|19250.7|19279.2|19274.2|19289.2|19284.2|19253.7|19248.7|1200
1732591500000|2024-11-26 03:25:00|19278.7|19273.7|19274.7|19269.7|19299.7|19294.7|19272.2|19267.2|1218
1732591800000|2024-11-26 03:30:00|19275.2|19270.2|19267.2|19262.2|19278.2|19273.2|19251.2|19246.2|956
1732592100000|2024-11-26 03:35:00|19266.7|19261.7|19253.7|19248.7|19273.2|19268.2|19247.2|19242.2|764
1732592400000|2024-11-26 03:40:00|19254.2|19249.2|19249.7|19244.7|19270.2|19265.2|19246.2|19241.2|609
1732592700000|2024-11-26 03:45:00|19249.2|19244.2|19262.2|19257.2|19262.2|19257.2|19242.2|19237.2|608
1732593000000|2024-11-26 03:50:00|19266.2|19261.2|19252.2|19247.2|19268.2|19263.2|19247.2|19242.2|692
1732593300000|2024-11-26 03:55:00|19252.7|19247.7|19258.2|19253.2|19263.7|19258.7|19247.2|19242.2|750
1732593600000|2024-11-26 04:00:00|19271.7|19241.7|19275|19245|19275.5|19245.5|19271.4|19241.4|1
1732593900000|2024-11-26 04:05:00|19274.4|19244.4|19274.2|19244.2|19274.7|19244.7|19272.8|19242.8|0
1732594200000|2024-11-26 04:10:00|19274.1|19244.1|19272.1|19242.1|19274.3|19244.3|19271|19241|0
1732594500000|2024-11-26 04:15:00|19272|19242|19267.2|19237.2|19274.6|19244.6|19266.2|19236.2|0
1732594800000|2024-11-26 04:20:00|19267.8|19237.8|19272.6|19242.6|19274.3|19244.3|19267.6|19237.6|0
1732595100000|2024-11-26 04:25:00|19273.1|19243.1|19281|19251|19281.2|19251.2|19272.6|19242.6|0
1732595400000|2024-11-26 04:30:00|19281.3|19251.3|19278|19248|19281.3|19251.3|19277.5|19247.5|0
1732595700000|2024-11-26 04:35:00|19278.3|19248.3|19279.9|19249.9|19281.1|19251.1|19278|19248|0
1732596000000|2024-11-26 04:40:00|19279.8|19249.8|19256.6|19226.6|19279.8|19249.8|19256.1|19226.1|0
1732596300000|2024-11-26 04:45:00|19256.9|19226.9|19254.6|19224.6|19257.6|19227.6|19253.4|19223.4|0
1732596600000|2024-11-26 04:50:00|19254.1|19224.1|19276.5|19246.5|19276.5|19246.5|19252.8|19222.8|0
1732596900000|2024-11-26 04:55:00|19275.9|19245.9|19277.2|19247.2|19278.5|19248.5|19275.4|19245.4|0
1732597200000|2024-11-26 05:00:00|19276.9|19246.9|19260.1|19255.1|19276.9|19265.6|19227.1|19222.1|1500
1732597500000|2024-11-26 05:05:00|19260.6|19255.6|19250.6|19245.6|19271.6|19266.6|19245.1|19240.1|1105
1732597800000|2024-11-26 05:10:00|19251.6|19246.6|19244.6|19239.6|19256.6|19251.6|19239.6|19234.6|956
1732598100000|2024-11-26 05:15:00|19245.1|19240.1|19238.1|19233.1|19247.6|19242.6|19231.1|19226.1|729
1732598400000|2024-11-26 05:20:00|19237.6|19232.6|19241.1|19236.1|19241.6|19236.6|19225.6|19220.6|551
1732598700000|2024-11-26 05:25:00|19240.6|19235.6|19221.6|19216.6|19246.1|19241.1|19215.1|19210.1|770
1732599000000|2024-11-26 05:30:00|19220.6|19215.6|19236.1|19231.1|19251.1|19246.1|19217.1|19212.1|847
1732599300000|2024-11-26 05:35:00|19236.6|19231.6|19211.6|19206.6|19238.6|19233.6|19211.6|19206.6|702
1732599600000|2024-11-26 05:40:00|19212.1|19207.1|19203.6|19198.6|19219.1|19214.1|19198.1|19193.1|836
1732599900000|2024-11-26 05:45:00|19203.1|19198.1|19172.1|19167.1|19204.6|19199.6|19167.6|19162.6|1457
1732600200000|2024-11-26 05:50:00|19171.6|19166.6|19157.6|19152.6|19179.1|19174.1|19156.6|19151.6|1111
1732600500000|2024-11-26 05:55:00|19156.6|19151.6|19166.1|19161.1|19169.1|19164.1|19147.1|19142.1|1704
1732600800000|2024-11-26 06:00:00|19166.6|19161.6|19165.6|19160.6|19173.6|19168.6|19148.1|19143.1|1516
1732601100000|2024-11-26 06:05:00|19166.6|19161.6|19178.6|19173.6|19188.6|19183.6|19166.1|19161.1|1391
1732601400000|2024-11-26 06:10:00|19179.1|19174.1|19190.6|19185.6|19197.6|19192.6|19166.1|19161.1|1053
1732601700000|2024-11-26 06:15:00|19190.1|19185.1|19181.6|19176.6|19196.1|19191.1|19177.1|19172.1|823
1732602000000|2024-11-26 06:20:00|19181.1|19176.1|19179.6|19174.6|19193.1|19188.1|19168.6|19163.6|735
1732602300000|2024-11-26 06:25:00|19179.1|19174.1|19186.6|19181.6|19195.1|19190.1|19176.1|19171.1|623
1732602600000|2024-11-26 06:30:00|19188.6|19183.6|19165.6|19160.6|19207.1|19202.1|19165.6|19160.6|1050
1732602900000|2024-11-26 06:35:00|19166.1|19161.1|19177.6|19172.6|19182.1|19177.1|19159.6|19154.6|819
1732603200000|2024-11-26 06:40:00|19178.6|19173.6|19179.1|19174.1|19198.1|19193.1|19176.6|19171.6|846
1732603500000|2024-11-26 06:45:00|19179.6|19174.6|19176.6|19171.6|19183.6|19178.6|19163.1|19158.1|838
1732603800000|2024-11-26 06:50:00|19175.6|19170.6|19172.1|19167.1|19182.1|19177.1|19164.6|19159.6|587
1732604100000|2024-11-26 06:55:00|19172.6|19167.6|19175.6|19170.6|19177.6|19172.6|19163.1|19158.1|611
1732604400000|2024-11-26 07:00:00|19174.6|19169.6|19163.1|19158.1|19178.1|19173.1|19157.6|19152.6|882
1732604700000|2024-11-26 07:05:00|19164.1|19159.1|19176.6|19171.6|19183.6|19178.6|19161.6|19156.6|803
1732605000000|2024-11-26 07:10:00|19177.1|19172.1|19168.6|19163.6|19187.1|19182.1|19166.6|19161.6|991
1732605300000|2024-11-26 07:15:00|19168.1|19163.1|19166.6|19161.6|19177.6|19172.6|19161.6|19156.6|945
1732605600000|2024-11-26 07:20:00|19166.1|19161.1|19164.6|19159.6|19173.6|19168.6|19161.6|19156.6|660
1732605900000|2024-11-26 07:25:00|19164.1|19159.1|19159.6|19154.6|19165.6|19160.6|19151.6|19146.6|807
1732606200000|2024-11-26 07:30:00|19158.6|19153.6|19169.6|19164.6|19172.1|19167.1|19155.6|19150.6|773
1732606500000|2024-11-26 07:35:00|19169.1|19164.1|19150.6|19145.6|19169.1|19164.1|19142.6|19137.6|910
1732606800000|2024-11-26 07:40:00|19151.1|19146.1|19138.6|19133.6|19162.1|19157.1|19136.6|19131.6|1086
1732607100000|2024-11-26 07:45:00|19138.1|19133.1|19156.6|19151.6|19160.1|19155.1|19135.1|19130.1|820
1732607400000|2024-11-26 07:50:00|19157.1|19152.1|19152.6|19147.6|19165.1|19160.1|19150.6|19145.6|943
1732607700000|2024-11-26 07:55:00|19152.1|19147.1|19159.6|19154.6|19165.6|19160.6|19151.6|19146.6|1235
1732608000000|2024-11-26 08:00:00|19158.5|19153.5|19165|19160|19165.5|19160.5|19139.5|19134.5|1194
1732608300000|2024-11-26 08:05:00|19165.5|19160.5|19162.5|19157.5|19177.5|19172.5|19156.5|19151.5|1315
1732608600000|2024-11-26 08:10:00|19162|19157|19151|19146|19172|19167|19148.5|19143.5|11618
1732608900000|2024-11-26 08:15:00|19150.5|19145.5|19166.5|19161.5|19168|19163|19143|19138|6433
1732609200000|2024-11-26 08:20:00|19167.5|19162.5|19149.5|19144.5|19171.5|19166.5|19148|19143|2030
1732609500000|2024-11-26 08:25:00|19150|19145|19162|19157|19165|19160|19143.5|19138.5|1618
1732609800000|2024-11-26 08:30:00|19173.4|19143.4|19168.4|19138.4|19173.4|19143.4|19162.9|19132.9|0
1732610100000|2024-11-26 08:35:00|19168.9|19138.9|19165.4|19135.4|19171|19141|19160|19130|0
1732610400000|2024-11-26 08:40:00|19165.1|19135.1|19167.2|19137.2|19167.2|19137.2|19162|19132|0
1732610700000|2024-11-26 08:45:00|19166.9|19136.9|19174.8|19144.8|19176.1|19146.1|19165.4|19135.4|0
1732611000000|2024-11-26 08:50:00|19174.5|19144.5|19178.3|19148.3|19180.9|19150.9|19172.1|19142.1|0
1732611300000|2024-11-26 08:55:00|19178.1|19148.1|19175.2|19145.2|19179.4|19149.4|19171.6|19141.6|0
1732611600000|2024-11-26 09:00:00|19175|19145|19187.7|19157.7|19189.8|19159.8|19173.9|19143.9|0
1732611900000|2024-11-26 09:05:00|19187.2|19157.2|19184.3|19154.3|19192.5|19162.5|19182|19152|0
1732612200000|2024-11-26 09:10:00|19184.6|19154.6|19188|19158|19190.3|19160.3|19183.8|19153.8|0
1732612500000|2024-11-26 09:15:00|19170|19162|19224|19216|19238.5|19230.5|19170|19162|1925
1732612800000|2024-11-26 09:20:00|19223.5|19215.5|19209.5|19201.5|19245.5|19237.5|19204.5|19196.5|620
1732613100000|2024-11-26 09:25:00|19209|19201|19215|19207|19222|19214|19200.5|19192.5|415
1732613400000|2024-11-26 09:30:00|19214.5|19206.5|19202.5|19194.5|19221.5|19213.5|19199.5|19191.5|129
1732613700000|2024-11-26 09:35:00|19202|19194|19215|19207|19215|19207|19195.5|19187.5|273
1732614000000|2024-11-26 09:40:00|19214.5|19206.5|19222|19214|19225|19217|19210.5|19202.5|50
1732614300000|2024-11-26 09:45:00|19221.5|19213.5|19217|19209|19225|19217|19211.5|19203.5|42
1732614600000|2024-11-26 09:50:00|19217.5|19209.5|19228.5|19220.5|19232|19224|19212|19204|59
1732614900000|2024-11-26 09:55:00|19228|19220|19226|19218|19232|19224|19224|19216|201
1732615200000|2024-11-26 10:00:00|19226.5|19218.5|19241|19233|19258.5|19250.5|19226.5|19218.5|428
1732615500000|2024-11-26 10:05:00|19240.5|19232.5|19233.5|19225.5|19246.5|19238.5|19231|19223|61
1732615800000|2024-11-26 10:10:00|19235|19227|19248.5|19240.5|19252.5|19244.5|19235|19227|312
1732616100000|2024-11-26 10:15:00|19249|19241|19251.5|19243.5|19255|19247|19245.5|19237.5|44
1732616400000|2024-11-26 10:20:00|19252|19244|19253|19245|19261.5|19253.5|19247.5|19239.5|89
1732616700000|2024-11-26 10:25:00|19256|19248|19247.5|19239.5|19259.5|19251.5|19245|19237|93
1732617000000|2024-11-26 10:30:00|19247|19239|19247|19239|19250|19242|19239|19231|84
1732617300000|2024-11-26 10:35:00|19250.5|19242.5|19257.5|19249.5|19263|19255|19248|19240|118
1732617600000|2024-11-26 10:40:00|19257|19249|19269.5|19261.5|19269.5|19261.5|19252.5|19244.5|416
1732617900000|2024-11-26 10:45:00|19269|19261|19267.5|19259.5|19271|19263|19257.5|19249.5|127
1732618200000|2024-11-26 10:50:00|19267|19259|19263.5|19255.5|19268|19260|19256.5|19248.5|63
1732618500000|2024-11-26 10:55:00|19263|19255|19266|19258|19276.5|19268.5|19260.5|19252.5|78
1732618800000|2024-11-26 11:00:00|19267|19259|19262.5|19254.5|19268.5|19260.5|19257.5|19249.5|42
1732619100000|2024-11-26 11:05:00|19262|19254|19274.5|19266.5|19280|19272|19257|19249|106
1732619400000|2024-11-26 11:10:00|19275|19267|19261.5|19253.5|19277.5|19269.5|19261|19253|74
1732619700000|2024-11-26 11:15:00|19262|19254|19256.5|19248.5|19264|19256|19255|19247|15
1732620000000|2024-11-26 11:20:00|19256|19248|19246|19238|19256|19248|19245|19237|76
1732620300000|2024-11-26 11:25:00|19245.5|19237.5|19244.5|19236.5|19249|19241|19242|19234|58
1732620600000|2024-11-26 11:30:00|19245|19237|19245|19237|19245.5|19237.5|19235.5|19227.5|45
1732620900000|2024-11-26 11:35:00|19245.5|19237.5|19247|19239|19252|19244|19244|19236|48
1732621200000|2024-11-26 11:40:00|19246.5|19238.5|19256|19248|19261.5|19253.5|19246.5|19238.5|101
1732621500000|2024-11-26 11:45:00|19257|19249|19247|19239|19261.5|19253.5|19245.5|19237.5|44
1732621800000|2024-11-26 11:50:00|19247.5|19239.5|19253.5|19245.5|19256.5|19248.5|19242.5|19234.5|67
1732622100000|2024-11-26 11:55:00|19253|19245|19248|19240|19255|19247|19244|19236|26
1732622400000|2024-11-26 12:00:00|19247.5|19239.5|19236.5|19228.5|19247.5|19239.5|19235|19227|37
1732622700000|2024-11-26 12:05:00|19238|19230|19250.5|19242.5|19250.5|19242.5|19235.5|19227.5|67
1732623000000|2024-11-26 12:10:00|19251|19243|19265|19257|19267|19259|19249|19241|101
1732623300000|2024-11-26 12:15:00|19263|19255|19274.5|19266.5|19304|19296|19262.5|19254.5|393
1732623600000|2024-11-26 12:20:00|19274|19266|19274.5|19266.5|19282.5|19274.5|19269.5|19261.5|168
1732623900000|2024-11-26 12:25:00|19272.5|19264.5|19270|19262|19286|19278|19269|19261|44
1732624200000|2024-11-26 12:30:00|19270.5|19262.5|19290|19282|19291.5|19283.5|19270.5|19262.5|79
1732624500000|2024-11-26 12:35:00|19290.5|19282.5|19289.5|19281.5|19290.5|19282.5|19281.5|19273.5|64
1732624800000|2024-11-26 12:40:00|19290|19282|19281.5|19273.5|19295|19287|19277|19269|91
1732625100000|2024-11-26 12:45:00|19282.5|19274.5|19280.5|19272.5|19287|19279|19280|19272|95
1732625400000|2024-11-26 12:50:00|19280|19272|19284|19276|19289.5|19281.5|19280|19272|64
1732625700000|2024-11-26 12:55:00|19284.5|19276.5|19292.5|19284.5|19294|19286|19279|19271|92
1732626000000|2024-11-26 13:00:00|19292|19284|19300|19292|19305|19297|19281.5|19273.5|207
1732626300000|2024-11-26 13:05:00|19300.5|19292.5|19294|19286|19304.5|19296.5|19287.5|19279.5|77
1732626600000|2024-11-26 13:10:00|19293.5|19285.5|19284|19276|19294|19286|19281|19273|89
1732626900000|2024-11-26 13:15:00|19284.5|19276.5|19278|19270|19288|19280|19276.5|19268.5|64
1732627200000|2024-11-26 13:20:00|19277.5|19269.5|19259|19251|19280.5|19272.5|19257|19249|119
1732627500000|2024-11-26 13:25:00|19259.5|19251.5|19255.5|19247.5|19267.5|19259.5|19255.5|19247.5|59
1732627800000|2024-11-26 13:30:00|19256|19248|19268|19260|19268|19260|19255.5|19247.5|45
1732628100000|2024-11-26 13:35:00|19267.5|19259.5|19272|19264|19272.5|19264.5|19263.5|19255.5|58
1732628400000|2024-11-26 13:40:00|19272.5|19264.5|19276.5|19268.5|19279|19271|19267.5|19259.5|67
1732628700000|2024-11-26 13:45:00|19277|19269|19263|19255|19277|19269|19260|19252|47
1732629000000|2024-11-26 13:50:00|19263.5|19255.5|19256.5|19248.5|19263.5|19255.5|19255.5|19247.5|75
1732629300000|2024-11-26 13:55:00|19259.5|19251.5|19255|19247|19260.5|19252.5|19248|19240|95
1732629600000|2024-11-26 14:00:00|19255.5|19247.5|19246|19238|19258|19250|19237.5|19229.5|107
1732629900000|2024-11-26 14:05:00|19246.5|19238.5|19244|19236|19247|19239|19239|19231|51
1732630200000|2024-11-26 14:10:00|19243.5|19235.5|19239|19231|19246|19238|19239|19231|55
1732630500000|2024-11-26 14:15:00|19239.5|19231.5|19247|19239|19247.5|19239.5|19238.5|19230.5|63
1732630800000|2024-11-26 14:20:00|19246.5|19238.5|19251|19243|19252|19244|19243.5|19235.5|63
1732631100000|2024-11-26 14:25:00|19250.5|19242.5|19254.5|19246.5|19268.5|19260.5|19250|19242|130
1732631400000|2024-11-26 14:30:00|19255|19247|19219.5|19211.5|19261.5|19253.5|19213.5|19205.5|524
1732631700000|2024-11-26 14:35:00|19218.5|19210.5|19187.5|19179.5|19229.5|19221.5|19187|19179|239
1732632000000|2024-11-26 14:40:00|19188|19180|19195|19187|19198.5|19190.5|19182.5|19174.5|175
1732632300000|2024-11-26 14:45:00|19192|19184|19187.5|19179.5|19195|19187|19181.5|19173.5|161
1732632600000|2024-11-26 14:50:00|19188|19180|19169.5|19161.5|19197|19189|19169.5|19161.5|169
1732632900000|2024-11-26 14:55:00|19168.5|19160.5|19170.5|19162.5|19172.5|19164.5|19153|19145|289
1732633200000|2024-11-26 15:00:00|19169|19161|19150|19142|19181|19173|19149|19141|155
1732633500000|2024-11-26 15:05:00|19152|19144|19132|19124|19159.5|19151.5|19131.5|19123.5|228
1732633800000|2024-11-26 15:10:00|19131.5|19123.5|19122.5|19114.5|19132|19124|19117.5|19109.5|289
1732634100000|2024-11-26 15:15:00|19123|19115|19118.5|19110.5|19128.5|19120.5|19115|19107|130
1732634400000|2024-11-26 15:20:00|19119|19111|19106.5|19098.5|19132.5|19124.5|19102.5|19094.5|236
1732634700000|2024-11-26 15:25:00|19106|19098|19090|19082|19110.5|19102.5|19090|19082|228
1732635000000|2024-11-26 15:30:00|19090.5|19082.5|19100|19092|19100|19092|19075|19067|307
1732635300000|2024-11-26 15:35:00|19100.5|19092.5|19113|19105|19125.5|19117.5|19100|19092|180
1732635600000|2024-11-26 15:40:00|19115|19107|19127.5|19119.5|19133.5|19125.5|19114|19106|134
1732635900000|2024-11-26 15:45:00|19127|19119|19140|19132|19143|19135|19125|19117|118
1732636200000|2024-11-26 15:50:00|19139.5|19131.5|19128.5|19120.5|19146|19138|19122.5|19114.5|83
1732636500000|2024-11-26 15:55:00|19128|19120|19135.5|19127.5|19138|19130|19125.5|19117.5|111
1732636800000|2024-11-26 16:00:00|19137.5|19129.5|19130.5|19122.5|19146|19138|19129|19121|91
1732637100000|2024-11-26 16:05:00|19131|19123|19120|19112|19134.5|19126.5|19110|19102|195
1732637400000|2024-11-26 16:10:00|19120.5|19112.5|19104|19096|19129|19121|19103|19095|141
1732637700000|2024-11-26 16:15:00|19104.5|19096.5|19113|19105|19115.5|19107.5|19101|19093|82
1732638000000|2024-11-26 16:20:00|19113.5|19105.5|19119|19111|19123.5|19115.5|19109|19101|188
1732638300000|2024-11-26 16:25:00|19119.5|19111.5|19133.5|19125.5|19138|19130|19117.5|19109.5|358
1732638600000|2024-11-26 16:30:00|19135|19127|19155.5|19147.5|19156|19148|19133|19125|139
1732638900000|2024-11-26 16:35:00|19155|19147|19152.5|19144.5|19158|19150|19150.5|19142.5|144
1732639200000|2024-11-26 16:40:00|19151.5|19143.5|19145.5|19137.5|19153.5|19145.5|19144|19136|82
1732639500000|2024-11-26 16:45:00|19146|19138|19154.5|19146.5|19156.5|19148.5|19143.5|19135.5|161
1732639800000|2024-11-26 16:50:00|19154|19146|19158.5|19150.5|19160.5|19152.5|19148.5|19140.5|132
1732640100000|2024-11-26 16:55:00|19159|19151|19148|19140|19159|19151|19145|19137|202
1732640400000|2024-11-26 17:00:00|19147.5|19139.5|19143|19135|19147.5|19139.5|19139.5|19131.5|46
1732640700000|2024-11-26 17:05:00|19142.5|19134.5|19140|19132|19143|19135|19135.5|19127.5|54
1732641000000|2024-11-26 17:10:00|19139.5|19131.5|19134|19126|19150|19142|19132|19124|49
1732641300000|2024-11-26 17:15:00|19134.5|19126.5|19133|19125|19135.5|19127.5|19125.5|19117.5|41
1732641600000|2024-11-26 17:20:00|19133.5|19125.5|19135.5|19127.5|19140.5|19132.5|19133.5|19125.5|39
1732641900000|2024-11-26 17:25:00|19136|19128|19146|19138|19149|19141|19133|19125|58
1732642200000|2024-11-26 17:30:00|19146.5|19138.5|19162.5|19154.5|19162.5|19154.5|19146|19138|59
1732642500000|2024-11-26 17:35:00|19163.5|19155.5|19166|19158|19168|19160|19161.5|19153.5|115
1732642800000|2024-11-26 17:40:00|19166.5|19158.5|19178.5|19170.5|19178.5|19170.5|19164|19156|146
1732643100000|2024-11-26 17:45:00|19177|19169|19181|19173|19182.5|19174.5|19174|19166|182
1732643400000|2024-11-26 17:50:00|19181.5|19173.5|19185.5|19177.5|19186.5|19178.5|19180.5|19172.5|84
1732643700000|2024-11-26 17:55:00|19186|19178|19181|19173|19186.5|19178.5|19179|19171|77
1732644000000|2024-11-26 18:00:00|19180.5|19172.5|19174|19166|19180.5|19172.5|19171|19163|52
1732644300000|2024-11-26 18:05:00|19171.5|19163.5|19161|19153|19178.5|19170.5|19160.5|19152.5|57
1732644600000|2024-11-26 18:10:00|19161.5|19153.5|19153|19145|19162.5|19154.5|19144.5|19136.5|269
1732644900000|2024-11-26 18:15:00|19152.5|19144.5|19148.5|19140.5|19160.5|19152.5|19147.5|19139.5|73
1732645200000|2024-11-26 18:20:00|19148|19140|19155.5|19147.5|19156.5|19148.5|19146.5|19138.5|50
1732645500000|2024-11-26 18:25:00|19155|19147|19151.5|19143.5|19158|19150|19149|19141|54
1732645800000|2024-11-26 18:30:00|19152.5|19144.5|19156|19148|19157|19149|19151|19143|65
1732646100000|2024-11-26 18:35:00|19155.5|19147.5|19150|19142|19157.5|19149.5|19150|19142|58
1732646400000|2024-11-26 18:40:00|19150.5|19142.5|19160|19152|19162|19154|19149.5|19141.5|45
1732646700000|2024-11-26 18:45:00|19160.5|19152.5|19173|19165|19173|19165|19160.5|19152.5|66
1732647000000|2024-11-26 18:50:00|19172.5|19164.5|19158|19150|19173|19165|19157.5|19149.5|85
1732647300000|2024-11-26 18:55:00|19157.5|19149.5|19177.1|19147.1|19177.1|19159|19150|19142|245
1732647600000|2024-11-26 19:00:00|19176.8|19146.8|19178.5|19148.5|19184.7|19154.7|19176.5|19146.5|0
1732647900000|2024-11-26 19:05:00|19178.6|19148.6|19167.6|19137.6|19178.6|19148.6|19167.4|19137.4|0
1732648200000|2024-11-26 19:10:00|19167.7|19137.7|19177.3|19147.3|19178.8|19148.8|19167.1|19137.1|0
1732648500000|2024-11-26 19:15:00|19177.4|19147.4|19174.3|19144.3|19177.4|19147.4|19173.5|19143.5|0
1732648800000|2024-11-26 19:20:00|19174.2|19144.2|19169.4|19139.4|19176.2|19146.2|19169.2|19139.2|0
1732649100000|2024-11-26 19:25:00|19169.5|19139.5|19172.8|19142.8|19172.9|19142.9|19162.4|19132.4|0
1732649400000|2024-11-26 19:30:00|19172.6|19142.6|19179.3|19149.3|19179.5|19149.5|19167.8|19137.8|0
1732649700000|2024-11-26 19:35:00|19179.5|19149.5|19179.4|19149.4|19179.9|19149.9|19177.9|19147.9|0
1732650000000|2024-11-26 19:40:00|19179.2|19149.2|19181.1|19151.1|19185.3|19155.3|19178.6|19148.6|0
1732650300000|2024-11-26 19:45:00|19181.4|19151.4|19181.8|19151.8|19182|19152|19180.3|19150.3|0
1732650600000|2024-11-26 19:50:00|19181.7|19151.7|19185.8|19155.8|19186.7|19156.7|19181.1|19151.1|0
1732650900000|2024-11-26 19:55:00|19186|19156|19185.9|19155.9|19186.5|19156.5|19185.5|19155.5|0
1732651200000|2024-11-26 20:00:00|19185.7|19155.7|19185.3|19155.3|19189.7|19159.7|19184.6|19154.6|0
1732651500000|2024-11-26 20:05:00|19185.4|19155.4|19190.1|19160.1|19192.6|19162.6|19184.7|19154.7|0
1732651800000|2024-11-26 20:10:00|19190.2|19160.2|19180.8|19150.8|19190.5|19160.5|19180.3|19150.3|0
1732652100000|2024-11-26 20:15:00|19180.5|19150.5|19185.6|19155.6|19186.2|19156.2|19180.5|19150.5|0
1732652400000|2024-11-26 20:20:00|19185.5|19155.5|19176|19146|19185.5|19155.5|19175.1|19145.1|0
1732652700000|2024-11-26 20:25:00|19176.1|19146.1|19178.6|19148.6|19179|19149|19176|19146|0
1732653000000|2024-11-26 20:30:00|19178.5|19148.5|19173.8|19143.8|19179.2|19149.2|19173.2|19143.2|0
1732653300000|2024-11-26 20:35:00|19173.6|19143.6|19154.8|19124.8|19173.9|19143.9|19154.8|19124.8|0
1732653600000|2024-11-26 20:40:00|19154.9|19124.9|19161.1|19131.1|19164.6|19134.6|19154.9|19124.9|0
1732653900000|2024-11-26 20:45:00|19161.3|19131.3|19154|19124|19162.6|19132.6|19153.1|19123.1|0
1732654200000|2024-11-26 20:50:00|19154.2|19124.2|19167.2|19137.2|19167.9|19137.9|19154.2|19124.2|0
1732654500000|2024-11-26 20:55:00|19167.1|19137.1|19142.2|19112.2|19168.1|19138.1|19135.5|19105.5|0
1732654800000|2024-11-26 21:00:00|19141.9|19111.9|19150.1|19120.1|19151.8|19121.8|19141.4|19111.4|0
1732655100000|2024-11-26 21:05:00|19149.8|19119.8|19152.3|19122.3|19152.3|19122.3|19148.4|19118.4|0
1732655400000|2024-11-26 21:10:00|19152.1|19122.1|19153.5|19123.5|19154.6|19124.6|19151.8|19121.8|0
1732655700000|2024-11-26 21:15:00|19153.7|19123.7|19152.9|19122.9|19154|19124|19149.6|19119.6|0
1732656000000|2024-11-26 21:20:00|19153.2|19123.2|19154.5|19124.5|19155.4|19125.4|19152.9|19122.9|0
1732656300000|2024-11-26 21:25:00|19154.7|19124.7|19156.8|19126.8|19156.8|19126.8|19154|19124|0
1732656600000|2024-11-26 21:30:00|19156.3|19126.3|19155.7|19125.7|19156.3|19126.3|19154|19124|0
1732656900000|2024-11-26 21:35:00|19156.2|19126.2|19156.2|19126.2|19156.8|19126.8|19155.1|19125.1|0
1732657200000|2024-11-26 21:40:00|19156.5|19126.5|19157.4|19127.4|19157.4|19127.4|19155.4|19125.4|0
1732657500000|2024-11-26 21:45:00|19156.8|19126.8|19156.8|19126.8|19158.5|19128.5|19156.5|19126.5|0
1732657800000|2024-11-26 21:50:00|19156.5|19126.5|19158.1|19128.1|19158.1|19128.1|19156.2|19126.2|0
1732658100000|2024-11-26 21:55:00|19158.6|19128.6|19154.5|19124.5|19158.6|19128.6|19154.4|19124.4|0
1732658400000|2024-11-26 22:00:00|19154.4|19124.4|19155|19125|19155.3|19125.3|19154.4|19124.4|0
1732658700000|2024-11-26 22:05:00|19154.6|19124.6|19153|19123|19155.5|19125.5|19151.7|19121.7|0
1732659000000|2024-11-26 22:10:00|19152.9|19122.9|19153.1|19123.1|19154|19124|19152.9|19122.9|0
1732659300000|2024-11-26 22:15:00|19153.2|19123.2|19154.2|19124.2|19154.2|19124.2|19152.9|19122.9|0
1732659600000|2024-11-26 22:20:00|19154.1|19124.1|19152.7|19122.7|19154.2|19124.2|19151.9|19121.9|0
1732659900000|2024-11-26 22:25:00|19153.1|19123.1|19151.3|19121.3|19153.5|19123.5|19151.3|19121.3|0
1732660200000|2024-11-26 22:30:00|19151.5|19121.5|19153.4|19123.4|19153.5|19123.5|19151.5|19121.5|0
1732660500000|2024-11-26 22:35:00|19153|19123|19152.7|19122.7|19153|19123|19151.9|19121.9|0
1732660800000|2024-11-26 22:40:00|19152.9|19122.9|19152.3|19122.3|19153.9|19123.9|19152.3|19122.3|0
1732661100000|2024-11-26 22:45:00|19152.1|19122.1|19153.4|19123.4|19154.4|19124.4|19152.1|19122.1|0
1732661400000|2024-11-26 22:50:00|19153.5|19123.5|19153.9|19123.9|19154|19124|19153.5|19123.5|0
1732661700000|2024-11-26 22:55:00|19153.6|19123.6|19154|19124|19154.7|19124.7|19153.6|19123.6|0
1732662000000|2024-11-26 23:00:00|19154.2|19124.2|19153|19123|19154.8|19124.8|19144.5|19114.5|0
1732662300000|2024-11-26 23:05:00|19153.2|19123.2|19158.6|19128.6|19159.4|19129.4|19152.2|19122.2|0
1732662600000|2024-11-26 23:10:00|19158.8|19128.8|19164.7|19134.7|19165.8|19135.8|19158.8|19128.8|0
1732662900000|2024-11-26 23:15:00|19164.2|19134.2|19161.4|19131.4|19164.7|19134.7|19160.8|19130.8|0
1732663200000|2024-11-26 23:20:00|19161.1|19131.1|19159.6|19129.6|19161.8|19131.8|19158.9|19128.9|0
1732663500000|2024-11-26 23:25:00|19159.1|19129.1|19157.9|19127.9|19161.8|19131.8|19157.4|19127.4|0
1732663800000|2024-11-26 23:30:00|19158.2|19128.2|19164.3|19134.3|19164.3|19134.3|19157.9|19127.9|0
1732664100000|2024-11-26 23:35:00|19163.8|19133.8|19160.6|19130.6|19164.6|19134.6|19160.1|19130.1|0
1732664400000|2024-11-26 23:40:00|19160.1|19130.1|19160.4|19130.4|19160.9|19130.9|19159.2|19129.2|0
1732664700000|2024-11-26 23:45:00|19160.9|19130.9|19161.2|19131.2|19162.1|19132.1|19160.4|19130.4|0
1732665000000|2024-11-26 23:50:00|19161.4|19131.4|19160.2|19130.2|19161.5|19131.5|19160.2|19130.2|0
1732665300000|2024-11-26 23:55:00|19160.5|19130.5|19160|19130|19161.4|19131.4|19159.4|19129.4|0
1732665600000|2024-11-27 00:00:00|19160.2|19130.2|19156.6|19126.6|19161.4|19131.4|19156.1|19126.1|0
1732665900000|2024-11-27 00:05:00|19156.1|19126.1|19156|19126|19157.8|19127.8|19155.5|19125.5|0
1732666200000|2024-11-27 00:10:00|19155.7|19125.7|19155.9|19125.9|19156|19126|19154.8|19124.8|0
1732666500000|2024-11-27 00:15:00|19156.2|19126.2|19157.9|19127.9|19158.5|19128.5|19155.9|19125.9|0
1732666800000|2024-11-27 00:20:00|19157.4|19127.4|19156.6|19126.6|19157.9|19127.9|19156.1|19126.1|0
1732667100000|2024-11-27 00:25:00|19156.4|19126.4|19154.8|19124.8|19156.4|19126.4|19153.3|19123.3|0
1732667400000|2024-11-27 00:30:00|19155.3|19125.3|19157.5|19127.5|19158|19128|19154|19124|0
1732667700000|2024-11-27 00:35:00|19157.4|19127.4|19157.8|19127.8|19158.8|19128.8|19156.1|19126.1|0
1732668000000|2024-11-27 00:40:00|19158|19128|19156.5|19126.5|19158|19128|19156|19126|0
1732668300000|2024-11-27 00:45:00|19156.2|19126.2|19156.7|19126.7|19157.5|19127.5|19154.2|19124.2|0
1732668600000|2024-11-27 00:50:00|19157|19127|19161.1|19131.1|19161.1|19131.1|19157|19127|0
1732668900000|2024-11-27 00:55:00|19161.6|19131.6|19161.3|19131.3|19163.1|19133.1|19160.8|19130.8|0
1732669200000|2024-11-27 01:00:00|19160.8|19130.8|19176|19146|19176|19146|19160|19130|0
1732669500000|2024-11-27 01:05:00|19176.2|19146.2|19190.5|19160.5|19191.3|19161.3|19175|19145|0
1732669800000|2024-11-27 01:10:00|19190.2|19160.2|19181.3|19151.3|19191.3|19161.3|19180|19150|0
1732670100000|2024-11-27 01:15:00|19181.8|19151.8|19203|19198|19215|19210|19152.5|19147.5|1645
1732670400000|2024-11-27 01:20:00|19202.5|19197.5|19203|19198|19216|19211|19191|19186|1049
1732670700000|2024-11-27 01:25:00|19203.5|19198.5|19179.5|19174.5|19212|19207|19165.5|19160.5|659
1732671000000|2024-11-27 01:30:00|19173|19168|19215.5|19210.5|19229|19224|19160|19155|3745
1732671300000|2024-11-27 01:35:00|19217.5|19212.5|19199|19194|19222|19217|19169|19164|2558
1732671600000|2024-11-27 01:40:00|19199.5|19194.5|19244|19239|19250|19245|19188.5|19183.5|2910
1732671900000|2024-11-27 01:45:00|19243|19238|19209.5|19204.5|19250|19245|19180.5|19175.5|2395
1732672200000|2024-11-27 01:50:00|19210|19205|19219|19214|19233|19228|19198|19193|1563
1732672500000|2024-11-27 01:55:00|19220.5|19215.5|19180.5|19175.5|19227|19222|19180|19175|1450
1732672800000|2024-11-27 02:00:00|19180|19175|19135|19130|19180|19175|19125.5|19120.5|2499
1732673100000|2024-11-27 02:05:00|19134.5|19129.5|19117|19112|19138|19133|19080.5|19075.5|1696
1732673400000|2024-11-27 02:10:00|19117.5|19112.5|19166|19161|19188|19183|19113|19108|2198
1732673700000|2024-11-27 02:15:00|19166.5|19161.5|19169|19164|19197.5|19192.5|19155.5|19150.5|1164
1732674000000|2024-11-27 02:20:00|19169.5|19164.5|19180.5|19175.5|19181.5|19176.5|19154.5|19149.5|1079
1732674300000|2024-11-27 02:25:00|19182.5|19177.5|19215|19210|19237|19232|19174.5|19169.5|1747
1732674600000|2024-11-27 02:30:00|19216|19211|19194.5|19189.5|19228|19223|19187.5|19182.5|1368
1732674900000|2024-11-27 02:35:00|19195|19190|19167.5|19162.5|19202.5|19197.5|19162.5|19157.5|1136
1732675200000|2024-11-27 02:40:00|19168|19163|19212|19207|19216.5|19211.5|19162.5|19157.5|1033
1732675500000|2024-11-27 02:45:00|19208.5|19203.5|19251.5|19246.5|19259.5|19254.5|19201.5|19196.5|1594
1732675800000|2024-11-27 02:50:00|19253|19248|19272.5|19267.5|19284.5|19279.5|19244.5|19239.5|1829
1732676100000|2024-11-27 02:55:00|19273|19268|19277.5|19272.5|19306.5|19301.5|19267.5|19262.5|1603
1732676400000|2024-11-27 03:00:00|19275.5|19270.5|19278.5|19273.5|19288.5|19283.5|19257|19252|1319
1732676700000|2024-11-27 03:05:00|19279|19274|19256|19251|19303.5|19298.5|19250|19245|1286
1732677000000|2024-11-27 03:10:00|19256.5|19251.5|19249.5|19244.5|19263.5|19258.5|19243|19238|993
1732677300000|2024-11-27 03:15:00|19246.5|19241.5|19224.5|19219.5|19263.5|19258.5|19224.5|19219.5|914
1732677600000|2024-11-27 03:20:00|19226.5|19221.5|19246.5|19241.5|19257|19252|19222.5|19217.5|762
1732677900000|2024-11-27 03:25:00|19247.5|19242.5|19265|19260|19269.5|19264.5|19246|19241|537
1732678200000|2024-11-27 03:30:00|19264.5|19259.5|19264.5|19259.5|19271.5|19266.5|19258.5|19253.5|747
1732678500000|2024-11-27 03:35:00|19265|19260|19251.5|19246.5|19278.5|19273.5|19251.5|19246.5|378
1732678800000|2024-11-27 03:40:00|19251|19246|19261|19256|19262.5|19257.5|19238|19233|1639
1732679100000|2024-11-27 03:45:00|19261.5|19256.5|19284|19279|19290|19285|19261.5|19256.5|268
1732679400000|2024-11-27 03:50:00|19284.5|19279.5|19257.5|19252.5|19286|19281|19253|19248|333
1732679700000|2024-11-27 03:55:00|19257|19252|19272.5|19267.5|19275|19270|19256.5|19251.5|300
1732680000000|2024-11-27 04:00:00|19284.9|19254.9|19276.6|19246.6|19284.9|19254.9|19276.6|19246.6|0
1732680300000|2024-11-27 04:05:00|19277.1|19247.1|19272.7|19242.7|19277.1|19247.1|19272.7|19242.7|0
1732680600000|2024-11-27 04:10:00|19272.9|19242.9|19272|19242|19274.3|19244.3|19271.7|19241.7|0
1732680900000|2024-11-27 04:15:00|19272.2|19242.2|19272.2|19242.2|19272.6|19242.6|19271.5|19241.5|0
1732681200000|2024-11-27 04:20:00|19271.7|19241.7|19271.4|19241.4|19271.7|19241.7|19270.8|19240.8|0
1732681500000|2024-11-27 04:25:00|19271.9|19241.9|19271.3|19241.3|19272.6|19242.6|19271.3|19241.3|0
1732681800000|2024-11-27 04:30:00|19271.5|19241.5|19270.3|19240.3|19271.8|19241.8|19270|19240|0
1732682100000|2024-11-27 04:35:00|19270.1|19240.1|19269.5|19239.5|19270.8|19240.8|19268.9|19238.9|0
1732682400000|2024-11-27 04:40:00|19269.7|19239.7|19270.1|19240.1|19270.7|19240.7|19269|19239|0
1732682700000|2024-11-27 04:45:00|19269.8|19239.8|19266.4|19236.4|19270.2|19240.2|19266.4|19236.4|0
1732683000000|2024-11-27 04:50:00|19265.9|19235.9|19266.3|19236.3|19266.7|19236.7|19261.6|19231.6|0
1732683300000|2024-11-27 04:55:00|19266|19236|19266.9|19236.9|19267.9|19237.9|19264.7|19234.7|5
1732683600000|2024-11-27 05:00:00|19267.4|19237.4|19274|19269|19274.5|19269.5|19238|19233|879
1732683900000|2024-11-27 05:05:00|19273|19268|19297|19292|19297|19292|19257|19252|909
1732684200000|2024-11-27 05:10:00|19296.5|19291.5|19269.4|19264.4|19297.5|19292.5|19268.5|19263.5|675
1732684500000|2024-11-27 05:15:00|19267.9|19262.9|19256.4|19251.4|19268.9|19263.9|19233.9|19228.9|1006
1732684800000|2024-11-27 05:20:00|19255.9|19250.9|19252.4|19247.4|19260.4|19255.4|19235.9|19230.9|483
1732685100000|2024-11-27 05:25:00|19252.9|19247.9|19248.9|19243.9|19259.4|19254.4|19234.4|19229.4|403
1732685400000|2024-11-27 05:30:00|19249.4|19244.4|19278.9|19273.9|19287.4|19282.4|19235.4|19230.4|1015
1732685700000|2024-11-27 05:35:00|19280.9|19275.9|19274.9|19269.9|19298.9|19293.9|19274.4|19269.4|1444
1732686000000|2024-11-27 05:40:00|19275.4|19270.4|19276.4|19271.4|19283.4|19278.4|19268.4|19263.4|634
1732686300000|2024-11-27 05:45:00|19275.9|19270.9|19268.9|19263.9|19292.4|19287.4|19259.9|19254.9|493
1732686600000|2024-11-27 05:50:00|19269.4|19264.4|19275.4|19270.4|19281.9|19276.9|19259.4|19254.4|360
1732686900000|2024-11-27 05:55:00|19275.9|19270.9|19271.9|19266.9|19277.4|19272.4|19249.9|19244.9|356
1732687200000|2024-11-27 06:00:00|19273.9|19268.9|19297.4|19292.4|19299.4|19294.4|19270.4|19265.4|445
1732687500000|2024-11-27 06:05:00|19296.4|19291.4|19287.4|19282.4|19305.9|19300.9|19282.9|19277.9|473
1732687800000|2024-11-27 06:10:00|19287.9|19282.9|19318.4|19313.4|19325.4|19320.4|19287.9|19282.9|526
1732688100000|2024-11-27 06:15:00|19318.9|19313.9|19378.4|19373.4|19378.9|19373.9|19318.9|19313.9|962
1732688400000|2024-11-27 06:20:00|19378.9|19373.9|19408.4|19403.4|19409.4|19404.4|19345.9|19340.9|888
1732688700000|2024-11-27 06:25:00|19408.9|19403.9|19425.4|19420.4|19429.9|19424.9|19391.4|19386.4|596
1732689000000|2024-11-27 06:30:00|19426.4|19421.4|19434.4|19429.4|19458.4|19453.4|19423.9|19418.9|1061
1732689300000|2024-11-27 06:35:00|19433.9|19428.9|19442.4|19437.4|19450.9|19445.9|19416.4|19411.4|828
1732689600000|2024-11-27 06:40:00|19442.9|19437.9|19460.4|19455.4|19464.9|19459.9|19422.4|19417.4|1099
1732689900000|2024-11-27 06:45:00|19459.9|19454.9|19461.4|19456.4|19475.9|19470.9|19449.9|19444.9|1062
1732690200000|2024-11-27 06:50:00|19460.9|19455.9|19490.9|19485.9|19490.9|19485.9|19443.4|19438.4|840
1732690500000|2024-11-27 06:55:00|19490.4|19485.4|19504.6|19499.6|19506.6|19501.6|19478.6|19473.6|918
1732690800000|2024-11-27 07:00:00|19504.1|19499.1|19567.6|19562.6|19567.6|19562.6|19503.6|19498.6|2516
1732691100000|2024-11-27 07:05:00|19567.1|19562.1|19613.1|19608.1|19633.1|19628.1|19565.1|19560.1|1864
1732691400000|2024-11-27 07:10:00|19613.6|19608.6|19622.1|19617.1|19638.1|19633.1|19580.6|19575.6|1363
1732691700000|2024-11-27 07:15:00|19622.6|19617.6|19688.6|19683.6|19689.6|19684.6|19614.6|19609.6|2376
1732692000000|2024-11-27 07:20:00|19686.6|19681.6|19676.6|19671.6|19689.1|19684.1|19615.1|19610.1|1529
1732692300000|2024-11-27 07:25:00|19676.1|19671.1|19644.6|19639.6|19680.6|19675.6|19630.1|19625.1|839
1732692600000|2024-11-27 07:30:00|19643.6|19638.6|19615.1|19610.1|19644.6|19639.6|19606.1|19601.1|1603
1732692900000|2024-11-27 07:35:00|19614.6|19609.6|19644.6|19639.6|19645.6|19640.6|19605.1|19600.1|1420
1732693200000|2024-11-27 07:40:00|19645.1|19640.1|19631.1|19626.1|19645.1|19640.1|19610.6|19605.6|1534
1732693500000|2024-11-27 07:45:00|19631.6|19626.6|19633.1|19628.1|19642.6|19637.6|19622.1|19617.1|1293
1732693800000|2024-11-27 07:50:00|19634.6|19629.6|19628.6|19623.6|19635.6|19630.6|19615.1|19610.1|1165
1732694100000|2024-11-27 07:55:00|19629.1|19624.1|19638.6|19633.6|19643.6|19638.6|19610.6|19605.6|1613
1732694400000|2024-11-27 08:00:00|19638.3|19633.3|19616.8|19611.8|19641.3|19636.3|19606.8|19601.8|1375
1732694700000|2024-11-27 08:05:00|19616.3|19611.3|19617.8|19612.8|19622.3|19617.3|19605.3|19600.3|1370
1732695000000|2024-11-27 08:10:00|19617.3|19612.3|19614.8|19609.8|19622.8|19617.8|19602.3|19597.3|3622
1732695300000|2024-11-27 08:15:00|19615.3|19610.3|19601.8|19596.8|19616.8|19611.8|19593.3|19588.3|3010
1732695600000|2024-11-27 08:20:00|19602.3|19597.3|19592.8|19587.8|19613.8|19608.8|19590.8|19585.8|1833
1732695900000|2024-11-27 08:25:00|19594.8|19589.8|19592.8|19587.8|19605.3|19600.3|19583.3|19578.3|781
1732696200000|2024-11-27 08:30:00|19600.6|19570.6|19603.3|19573.3|19603.3|19573.3|19595.2|19565.2|539
1732696500000|2024-11-27 08:35:00|19603|19573|19602.1|19572.1|19605.6|19575.6|19598.7|19568.7|0
1732696800000|2024-11-27 08:40:00|19601.6|19571.6|19597.1|19567.1|19601.6|19571.6|19592.6|19562.6|0
1732697100000|2024-11-27 08:45:00|19597.4|19567.4|19604.7|19574.7|19605.8|19575.8|19595.8|19565.8|0
1732697400000|2024-11-27 08:50:00|19605|19575|19596.8|19566.8|19605.3|19575.3|19596.3|19566.3|0
1732697700000|2024-11-27 08:55:00|19596.6|19566.6|19601.4|19571.4|19601.7|19571.7|19593.8|19563.8|0
1732698000000|2024-11-27 09:00:00|19601.1|19571.1|19617.3|19587.3|19617.3|19587.3|19601.1|19571.1|0
1732698300000|2024-11-27 09:05:00|19617.6|19587.6|19610.4|19580.4|19620|19590|19610.1|19580.1|0
1732698600000|2024-11-27 09:10:00|19610.1|19580.1|19611.9|19581.9|19614.5|19584.5|19608.4|19578.4|0
1732698900000|2024-11-27 09:15:00|19611.3|19581.3|19571.3|19563.3|19611.3|19588.3|19556.3|19548.3|272
1732699200000|2024-11-27 09:20:00|19570.8|19562.8|19558.3|19550.3|19571.8|19563.8|19548.8|19540.8|139
1732699500000|2024-11-27 09:25:00|19557.3|19549.3|19550.8|19542.8|19558.3|19550.3|19547.8|19539.8|102
1732699800000|2024-11-27 09:30:00|19550.3|19542.3|19531.3|19523.3|19550.8|19542.8|19522.8|19514.8|94
1732700100000|2024-11-27 09:35:00|19532.3|19524.3|19537.3|19529.3|19541.3|19533.3|19528.3|19520.3|78
1732700400000|2024-11-27 09:40:00|19536.8|19528.8|19531.3|19523.3|19537.3|19529.3|19523.3|19515.3|78
1732700700000|2024-11-27 09:45:00|19531.8|19523.8|19549.8|19541.8|19561.8|19553.8|19530.3|19522.3|179
1732701000000|2024-11-27 09:50:00|19551.3|19543.3|19562.8|19554.8|19567.3|19559.3|19550.3|19542.3|62
1732701300000|2024-11-27 09:55:00|19562.3|19554.3|19592.3|19584.3|19595.8|19587.8|19558.3|19550.3|112
1732701600000|2024-11-27 10:00:00|19588.8|19580.8|19580.8|19572.8|19589.3|19581.3|19571.8|19563.8|66
1732701900000|2024-11-27 10:05:00|19581.3|19573.3|19555.8|19547.8|19583.3|19575.3|19555.8|19547.8|72
1732702200000|2024-11-27 10:10:00|19556.3|19548.3|19560.3|19552.3|19561.8|19553.8|19543.3|19535.3|68
1732702500000|2024-11-27 10:15:00|19560.8|19552.8|19563.3|19555.3|19567.8|19559.8|19556.8|19548.8|29
1732702800000|2024-11-27 10:20:00|19562.8|19554.8|19567.8|19559.8|19569.8|19561.8|19555.8|19547.8|62
1732703100000|2024-11-27 10:25:00|19567.3|19559.3|19555.8|19547.8|19571.3|19563.3|19555.3|19547.3|55
1732703400000|2024-11-27 10:30:00|19557.3|19549.3|19542.3|19534.3|19566.8|19558.8|19541.8|19533.8|75
1732703700000|2024-11-27 10:35:00|19540.3|19532.3|19558.8|19550.8|19559.8|19551.8|19539.3|19531.3|65
1732704000000|2024-11-27 10:40:00|19559.3|19551.3|19551.3|19543.3|19563.8|19555.8|19540.8|19532.8|49
1732704300000|2024-11-27 10:45:00|19550.8|19542.8|19557.3|19549.3|19557.8|19549.8|19540.8|19532.8|65
1732704600000|2024-11-27 10:50:00|19557.8|19549.8|19559.3|19551.3|19562.3|19554.3|19546.8|19538.8|32
1732704900000|2024-11-27 10:55:00|19561.8|19553.8|19564.8|19556.8|19573.8|19565.8|19560.8|19552.8|50
1732705200000|2024-11-27 11:00:00|19565.3|19557.3|19567.3|19559.3|19568.3|19560.3|19556.3|19548.3|55
1732705500000|2024-11-27 11:05:00|19566.8|19558.8|19549.8|19541.8|19566.8|19558.8|19549.3|19541.3|31
1732705800000|2024-11-27 11:10:00|19549.3|19541.3|19545.3|19537.3|19554.8|19546.8|19539.8|19531.8|22
1732706100000|2024-11-27 11:15:00|19545.8|19537.8|19538.8|19530.8|19546.3|19538.3|19538.8|19530.8|31
1732706400000|2024-11-27 11:20:00|19537.8|19529.8|19528.3|19520.3|19543.8|19535.8|19524.3|19516.3|94
1732706700000|2024-11-27 11:25:00|19527.3|19519.3|19528.3|19520.3|19539.3|19531.3|19523.8|19515.8|47
1732707000000|2024-11-27 11:30:00|19529.3|19521.3|19531.8|19523.8|19534.3|19526.3|19524.3|19516.3|81
1732707300000|2024-11-27 11:35:00|19532.3|19524.3|19539.3|19531.3|19551.3|19543.3|19532.3|19524.3|38
1732707600000|2024-11-27 11:40:00|19538.3|19530.3|19542.3|19534.3|19543.3|19535.3|19533.8|19525.8|42
1732707900000|2024-11-27 11:45:00|19542.8|19534.8|19543.3|19535.3|19543.8|19535.8|19536.8|19528.8|11
1732708200000|2024-11-27 11:50:00|19542.8|19534.8|19549.3|19541.3|19552.3|19544.3|19542.3|19534.3|30
1732708500000|2024-11-27 11:55:00|19548.3|19540.3|19553.3|19545.3|19561.8|19553.8|19548.3|19540.3|78
1732708800000|2024-11-27 12:00:00|19551.8|19543.8|19556.3|19548.3|19562.8|19554.8|19546.3|19538.3|108
1732709100000|2024-11-27 12:05:00|19555.8|19547.8|19556.8|19548.8|19557.3|19549.3|19543.3|19535.3|72
1732709400000|2024-11-27 12:10:00|19558.8|19550.8|19553.3|19545.3|19559.3|19551.3|19547.8|19539.8|35
1732709700000|2024-11-27 12:15:00|19553.8|19545.8|19545.3|19537.3|19561.3|19553.3|19535.3|19527.3|59
1732710000000|2024-11-27 12:20:00|19546.8|19538.8|19547.3|19539.3|19554.8|19546.8|19539.3|19531.3|50
1732710300000|2024-11-27 12:25:00|19547.8|19539.8|19553.3|19545.3|19556.8|19548.8|19547.3|19539.3|28
1732710600000|2024-11-27 12:30:00|19552.3|19544.3|19557.8|19549.8|19561.3|19553.3|19546.8|19538.8|66
1732710900000|2024-11-27 12:35:00|19558.3|19550.3|19582.8|19574.8|19585.3|19577.3|19554.3|19546.3|136
1732711200000|2024-11-27 12:40:00|19582.3|19574.3|19580.8|19572.8|19590.8|19582.8|19574.3|19566.3|52
1732711500000|2024-11-27 12:45:00|19580.3|19572.3|19580.3|19572.3|19584.3|19576.3|19579.3|19571.3|26
1732711800000|2024-11-27 12:50:00|19580.8|19572.8|19570.8|19562.8|19582.8|19574.8|19568.3|19560.3|10
1732712100000|2024-11-27 12:55:00|19570.3|19562.3|19557.8|19549.8|19576.3|19568.3|19557.8|19549.8|11
1732712400000|2024-11-27 13:00:00|19558.3|19550.3|19569.8|19561.8|19569.8|19561.8|19556.8|19548.8|31
1732712700000|2024-11-27 13:05:00|19569.3|19561.3|19567.3|19559.3|19576.8|19568.8|19566.3|19558.3|15
1732713000000|2024-11-27 13:10:00|19566.8|19558.8|19552.8|19544.8|19567.3|19559.3|19548.3|19540.3|77
1732713300000|2024-11-27 13:15:00|19553.3|19545.3|19553.3|19545.3|19561.3|19553.3|19550.3|19542.3|35
1732713600000|2024-11-27 13:20:00|19555.3|19547.3|19559.8|19551.8|19561.3|19553.3|19553.3|19545.3|55
1732713900000|2024-11-27 13:25:00|19560.3|19552.3|19561.8|19553.8|19563.3|19555.3|19556.8|19548.8|63
1732714200000|2024-11-27 13:30:00|19562.3|19554.3|19563.3|19555.3|19569.3|19561.3|19557.3|19549.3|67
1732714500000|2024-11-27 13:35:00|19564.3|19556.3|19601.3|19593.3|19601.3|19593.3|19560.8|19552.8|177
1732714800000|2024-11-27 13:40:00|19600.8|19592.8|19610.3|19602.3|19615.8|19607.8|19599.3|19591.3|155
1732715100000|2024-11-27 13:45:00|19609.8|19601.8|19606.3|19598.3|19611.3|19603.3|19596.8|19588.8|71
1732715400000|2024-11-27 13:50:00|19605.3|19597.3|19610.8|19602.8|19626.3|19618.3|19604.8|19596.8|101
1732715700000|2024-11-27 13:55:00|19611.3|19603.3|19620.3|19612.3|19622.3|19614.3|19605.3|19597.3|81
1732716000000|2024-11-27 14:00:00|19619.8|19611.8|19611.8|19603.8|19622.3|19614.3|19610.3|19602.3|65
1732716300000|2024-11-27 14:05:00|19611.3|19603.3|19611.3|19603.3|19621.3|19613.3|19610.3|19602.3|68
1732716600000|2024-11-27 14:10:00|19611.8|19603.8|19618.3|19610.3|19625.8|19617.8|19611.8|19603.8|128
1732716900000|2024-11-27 14:15:00|19617.8|19609.8|19612.8|19604.8|19618.3|19610.3|19603.8|19595.8|99
1732717200000|2024-11-27 14:20:00|19612.3|19604.3|19603.8|19595.8|19613.8|19605.8|19603.8|19595.8|40
1732717500000|2024-11-27 14:25:00|19603.3|19595.3|19604.3|19596.3|19615.3|19607.3|19600.3|19592.3|59
1732717800000|2024-11-27 14:30:00|19604.8|19596.8|19600.8|19592.8|19622.3|19614.3|19587.3|19579.3|393
1732718100000|2024-11-27 14:35:00|19604.8|19596.8|19599.3|19591.3|19612.8|19604.8|19579.3|19571.3|195
1732718400000|2024-11-27 14:40:00|19599.8|19591.8|19633.3|19625.3|19636.8|19628.8|19590.3|19582.3|172
1732718700000|2024-11-27 14:45:00|19632.8|19624.8|19632.8|19624.8|19633.8|19625.8|19617.3|19609.3|93
1732719000000|2024-11-27 14:50:00|19633.3|19625.3|19629.3|19621.3|19647.3|19639.3|19617.8|19609.8|440
1732719300000|2024-11-27 14:55:00|19627.8|19619.8|19614.3|19606.3|19628.3|19620.3|19602.8|19594.8|80
1732719600000|2024-11-27 15:00:00|19613.8|19605.8|19604.3|19596.3|19625.8|19617.8|19601.3|19593.3|53
1732719900000|2024-11-27 15:05:00|19604.8|19596.8|19607.3|19599.3|19612.3|19604.3|19590.8|19582.8|49
1732720200000|2024-11-27 15:10:00|19607.8|19599.8|19596.3|19588.3|19617.3|19609.3|19591.8|19583.8|64
1732720500000|2024-11-27 15:15:00|19595.8|19587.8|19617.8|19609.8|19618.8|19610.8|19595.8|19587.8|173
1732720800000|2024-11-27 15:20:00|19617.3|19609.3|19601.3|19593.3|19622.3|19614.3|19600.3|19592.3|66
1732721100000|2024-11-27 15:25:00|19600.8|19592.8|19580.3|19572.3|19603.3|19595.3|19578.8|19570.8|116
1732721400000|2024-11-27 15:30:00|19580.8|19572.8|19583.8|19575.8|19586.3|19578.3|19569.8|19561.8|46
1732721700000|2024-11-27 15:35:00|19584.3|19576.3|19563.3|19555.3|19589.8|19581.8|19560.3|19552.3|169
1732722000000|2024-11-27 15:40:00|19563.8|19555.8|19584.3|19576.3|19585.8|19577.8|19563.3|19555.3|69
1732722300000|2024-11-27 15:45:00|19583.3|19575.3|19586.3|19578.3|19588.8|19580.8|19577.8|19569.8|78
1732722600000|2024-11-27 15:50:00|19586.8|19578.8|19610.3|19602.3|19613.8|19605.8|19586.8|19578.8|81
1732722900000|2024-11-27 15:55:00|19609.8|19601.8|19590.8|19582.8|19613.3|19605.3|19588.3|19580.3|152
1732723200000|2024-11-27 16:00:00|19591.3|19583.3|19579.8|19571.8|19592.3|19584.3|19568.3|19560.3|151
1732723500000|2024-11-27 16:05:00|19580.8|19572.8|19569.8|19561.8|19588.3|19580.3|19566.8|19558.8|170
1732723800000|2024-11-27 16:10:00|19569.3|19561.3|19548.3|19540.3|19572.8|19564.8|19546.8|19538.8|167
1732724100000|2024-11-27 16:15:00|19548.8|19540.8|19555.8|19547.8|19560.3|19552.3|19544.8|19536.8|139
1732724400000|2024-11-27 16:20:00|19556.3|19548.3|19561.3|19553.3|19564.3|19556.3|19549.8|19541.8|90
1732724700000|2024-11-27 16:25:00|19564.3|19556.3|19568.3|19560.3|19583.8|19575.8|19562.3|19554.3|174
1732725000000|2024-11-27 16:30:00|19567.8|19559.8|19582.3|19574.3|19594.3|19586.3|19566.3|19558.3|99
1732725300000|2024-11-27 16:35:00|19582.8|19574.8|19589.8|19581.8|19594.3|19586.3|19581.8|19573.8|138
1732725600000|2024-11-27 16:40:00|19593.3|19585.3|19590.8|19582.8|19597.8|19589.8|19586.8|19578.8|89
1732725900000|2024-11-27 16:45:00|19591.3|19583.3|19583.8|19575.8|19592.8|19584.8|19572.8|19564.8|88
1732726200000|2024-11-27 16:50:00|19582.8|19574.8|19573.3|19565.3|19589.3|19581.3|19569.3|19561.3|190
1732726500000|2024-11-27 16:55:00|19572.3|19564.3|19566.3|19558.3|19575.8|19567.8|19566.3|19558.3|59
1732726800000|2024-11-27 17:00:00|19566.8|19558.8|19542.3|19534.3|19568.8|19560.8|19540.8|19532.8|227
1732727100000|2024-11-27 17:05:00|19542.8|19534.8|19547.8|19539.8|19552.3|19544.3|19538.8|19530.8|113
1732727400000|2024-11-27 17:10:00|19547.3|19539.3|19563.3|19555.3|19567.8|19559.8|19544.3|19536.3|102
1732727700000|2024-11-27 17:15:00|19562.8|19554.8|19569.8|19561.8|19569.8|19561.8|19557.8|19549.8|78
1732728000000|2024-11-27 17:20:00|19570.8|19562.8|19575.3|19567.3|19577.3|19569.3|19561.8|19553.8|78
1732728300000|2024-11-27 17:25:00|19574.8|19566.8|19569.8|19561.8|19581.8|19573.8|19566.8|19558.8|57
1732728600000|2024-11-27 17:30:00|19569.3|19561.3|19567.8|19559.8|19575.3|19567.3|19562.8|19554.8|54
1732728900000|2024-11-27 17:35:00|19567.3|19559.3|19581.3|19573.3|19582.3|19574.3|19564.3|19556.3|55
1732729200000|2024-11-27 17:40:00|19580.8|19572.8|19583.3|19575.3|19591.3|19583.3|19578.3|19570.3|50
1732729500000|2024-11-27 17:45:00|19584.3|19576.3|19587.8|19579.8|19592.3|19584.3|19575.8|19567.8|70
1732729800000|2024-11-27 17:50:00|19587.3|19579.3|19593.8|19585.8|19600.8|19592.8|19587.3|19579.3|64
1732730100000|2024-11-27 17:55:00|19593.3|19585.3|19598.8|19590.8|19601.8|19593.8|19582.3|19574.3|126
1732730400000|2024-11-27 18:00:00|19598.3|19590.3|19603.3|19595.3|19603.3|19595.3|19581.8|19573.8|61
1732730700000|2024-11-27 18:05:00|19602.3|19594.3|19608.8|19600.8|19610.8|19602.8|19601.8|19593.8|55
1732731000000|2024-11-27 18:10:00|19609.8|19601.8|19610.8|19602.8|19615.3|19607.3|19608.8|19600.8|62
1732731300000|2024-11-27 18:15:00|19611.8|19603.8|19608.8|19600.8|19619.8|19611.8|19606.8|19598.8|85
1732731600000|2024-11-27 18:20:00|19609.8|19601.8|19616.8|19608.8|19618.3|19610.3|19608.8|19600.8|50
1732731900000|2024-11-27 18:25:00|19618.8|19610.8|19615.8|19607.8|19618.8|19610.8|19610.3|19602.3|52
1732732200000|2024-11-27 18:30:00|19615.3|19607.3|19617.8|19609.8|19618.3|19610.3|19606.8|19598.8|67
1732732500000|2024-11-27 18:35:00|19621.3|19613.3|19624.3|19616.3|19629.8|19621.8|19617.8|19609.8|131
1732732800000|2024-11-27 18:40:00|19621.8|19613.8|19626.3|19618.3|19630.8|19622.8|19619.8|19611.8|73
1732733100000|2024-11-27 18:45:00|19625.8|19617.8|19628.8|19620.8|19631.3|19623.3|19621.3|19613.3|55
1732733400000|2024-11-27 18:50:00|19629.8|19621.8|19636.3|19628.3|19636.8|19628.8|19628.3|19620.3|76
1732733700000|2024-11-27 18:55:00|19636.8|19628.8|19628.8|19598.8|19644.8|19636.8|19620.3|19598.8|120
1732734000000|2024-11-27 19:00:00|19629|19599|19622.2|19592.2|19629|19599|19618.9|19588.9|0
1732734300000|2024-11-27 19:05:00|19622.3|19592.3|19630.8|19600.8|19631.3|19601.3|19621.8|19591.8|0
1732734600000|2024-11-27 19:10:00|19631|19601|19629.4|19599.4|19631|19601|19627.8|19597.8|0
1732734900000|2024-11-27 19:15:00|19629.5|19599.5|19616.5|19586.5|19629.5|19599.5|19616.2|19586.2|0
1732735200000|2024-11-27 19:20:00|19616.6|19586.6|19619.7|19589.7|19621.1|19591.1|19615.7|19585.7|0
1732735500000|2024-11-27 19:25:00|19619.8|19589.8|19627.6|19597.6|19627.7|19597.7|19619.7|19589.7|0
1732735800000|2024-11-27 19:30:00|19627.5|19597.5|19625|19595|19628|19598|19625|19595|0
1732736100000|2024-11-27 19:35:00|19624.9|19594.9|19630|19600|19630|19600|19621.3|19591.3|0
1732736400000|2024-11-27 19:40:00|19629.9|19599.9|19637.4|19607.4|19637.5|19607.5|19629.7|19599.7|0
1732736700000|2024-11-27 19:45:00|19637.5|19607.5|19645.5|19615.5|19646.1|19616.1|19635.4|19605.4|0
1732737000000|2024-11-27 19:50:00|19645.4|19615.4|19644.6|19614.6|19645.9|19615.9|19644.5|19614.5|0
1732737300000|2024-11-27 19:55:00|19644.7|19614.7|19638.9|19608.9|19647.1|19617.1|19638.9|19608.9|0
1732737600000|2024-11-27 20:00:00|19639|19609|19639.9|19609.9|19640.2|19610.2|19634.5|19604.5|0
1732737900000|2024-11-27 20:05:00|19639.8|19609.8|19644.6|19614.6|19645.2|19615.2|19639.7|19609.7|0
1732738200000|2024-11-27 20:10:00|19644.5|19614.5|19626.6|19596.6|19644.8|19614.8|19626.6|19596.6|0
1732738500000|2024-11-27 20:15:00|19626.8|19596.8|19621.2|19591.2|19629.9|19599.9|19617.5|19587.5|0
1732738800000|2024-11-27 20:20:00|19621.3|19591.3|19618.3|19588.3|19623.6|19593.6|19615.4|19585.4|0
1732739100000|2024-11-27 20:25:00|19618.4|19588.4|19631.8|19601.8|19631.9|19601.9|19618.3|19588.3|0
1732739400000|2024-11-27 20:30:00|19634.2|19604.2|19635.6|19605.6|19635.8|19605.8|19630.5|19600.5|0
1732739700000|2024-11-27 20:35:00|19635.4|19605.4|19635.2|19605.2|19637.8|19607.8|19630.1|19600.1|0
1732740000000|2024-11-27 20:40:00|19635.1|19605.1|19623.3|19593.3|19635.2|19605.2|19620.6|19590.6|0
1732740300000|2024-11-27 20:45:00|19623.1|19593.1|19633.1|19603.1|19633.4|19603.4|19623.1|19593.1|0
1732740600000|2024-11-27 20:50:00|19630.7|19600.7|19622.5|19592.5|19638.3|19608.3|19621.8|19591.8|0
1732740900000|2024-11-27 20:55:00|19623|19593|19617|19587|19623.3|19593.3|19607.5|19577.5|0
1732741200000|2024-11-27 21:00:00|19617.5|19587.5|19618.8|19588.8|19620.5|19590.5|19614.7|19584.7|0
1732741500000|2024-11-27 21:05:00|19618.5|19588.5|19618.7|19588.7|19619.3|19589.3|19614|19584|0
1732741800000|2024-11-27 21:10:00|19618.9|19588.9|19620.4|19590.4|19621.6|19591.6|19618.1|19588.1|0
1732742100000|2024-11-27 21:15:00|19619.9|19589.9|19621|19591|19621|19591|19617|19587|0
1732742400000|2024-11-27 21:20:00|19620.5|19590.5|19621|19591|19622.2|19592.2|19620.4|19590.4|0
1732742700000|2024-11-27 21:25:00|19621.3|19591.3|19621.7|19591.7|19622.3|19592.3|19620.7|19590.7|0
1732743000000|2024-11-27 21:30:00|19622.2|19592.2|19621.1|19591.1|19622.8|19592.8|19621.1|19591.1|0
1732743300000|2024-11-27 21:35:00|19620.8|19590.8|19619.4|19589.4|19621.7|19591.7|19619.1|19589.1|0
1732743600000|2024-11-27 21:40:00|19618.9|19588.9|19620|19590|19621.1|19591.1|19618.8|19588.8|0
1732743900000|2024-11-27 21:45:00|19620.5|19590.5|19620.3|19590.3|19621.7|19591.7|19620.3|19590.3|0
1732744200000|2024-11-27 21:50:00|19620.6|19590.6|19621.6|19591.6|19621.8|19591.8|19620.3|19590.3|0
1732744500000|2024-11-27 21:55:00|19622.1|19592.1|19621.6|19591.6|19622.8|19592.8|19621|19591|0
1732744800000|2024-11-27 22:00:00|19621.5|19591.5|19621.3|19591.3|19621.9|19591.9|19621.3|19591.3|0
1732745100000|2024-11-27 22:05:00|19621.7|19591.7|19621.7|19591.7|19621.8|19591.8|19621.3|19591.3|0
1732745400000|2024-11-27 22:10:00|19622.1|19592.1|19621.5|19591.5|19622.4|19592.4|19621.3|19591.3|0
1732745700000|2024-11-27 22:15:00|19621.4|19591.4|19621.5|19591.5|19621.6|19591.6|19621.4|19591.4|0
1732746000000|2024-11-27 22:20:00|19621.8|19591.8|19622.1|19592.1|19622.2|19592.2|19621.8|19591.8|0
1732746300000|2024-11-27 22:25:00|19622.2|19592.2|19622.5|19592.5|19622.5|19592.5|19621.7|19591.7|0
1732746600000|2024-11-27 22:30:00|19623.1|19593.1|19623.2|19593.2|19623.2|19593.2|19623.1|19593.1|0
1732746900000|2024-11-27 22:35:00|19622.8|19592.8|19622.8|19592.8|19622.8|19592.8|19622.8|19592.8|0
1732747200000|2024-11-27 22:40:00|19622.9|19592.9|19622.7|19592.7|19622.9|19592.9|19622.7|19592.7|0
1732747500000|2024-11-27 22:45:00|19622.9|19592.9|19622.2|19592.2|19622.9|19592.9|19622.2|19592.2|0
1732747800000|2024-11-27 22:50:00|19622.5|19592.5|19625.9|19595.9|19626.6|19596.6|19622.5|19592.5|0
1732748100000|2024-11-27 22:55:00|19625.7|19595.7|19625|19595|19626|19596|19625|19595|0
1732748400000|2024-11-27 23:00:00|19624.3|19594.3|19636.4|19606.4|19636.4|19606.4|19623.6|19593.6|0
1732748700000|2024-11-27 23:05:00|19636.2|19606.2|19634.3|19604.3|19639.4|19609.4|19634.3|19604.3|0
1732749000000|2024-11-27 23:10:00|19634.5|19604.5|19632.7|19602.7|19635.4|19605.4|19630.4|19600.4|0
1732749300000|2024-11-27 23:15:00|19632.4|19602.4|19632.9|19602.9|19632.9|19602.9|19630.6|19600.6|0
1732749600000|2024-11-27 23:20:00|19633.7|19603.7|19635.2|19605.2|19636.3|19606.3|19633.5|19603.5|0
1732749900000|2024-11-27 23:25:00|19634.9|19604.9|19646.7|19616.7|19647.3|19617.3|19634.6|19604.6|0
1732750200000|2024-11-27 23:30:00|19647|19617|19648.4|19618.4|19649.2|19619.2|19646.9|19616.9|0
1732750500000|2024-11-27 23:35:00|19648.1|19618.1|19649.7|19619.7|19649.7|19619.7|19647.5|19617.5|0
1732750800000|2024-11-27 23:40:00|19649.9|19619.9|19650.4|19620.4|19650.7|19620.7|19649.5|19619.5|0
1732751100000|2024-11-27 23:45:00|19650.6|19620.6|19649.3|19619.3|19650.7|19620.7|19649.3|19619.3|0
1732751400000|2024-11-27 23:50:00|19649.5|19619.5|19649.3|19619.3|19651|19621|19649.3|19619.3|0
1732751700000|2024-11-27 23:55:00|19649.8|19619.8|19649.9|19619.9|19651|19621|19649.4|19619.4|0
1732752000000|2024-11-28 00:00:00|19650.2|19620.2|19652.3|19622.3|19653.4|19623.4|19649.7|19619.7|0
1732752300000|2024-11-28 00:05:00|19652.1|19622.1|19659.2|19629.2|19659.2|19629.2|19652.1|19622.1|0
1732752600000|2024-11-28 00:10:00|19658.6|19628.6|19658.4|19628.4|19659.2|19629.2|19658|19628|0
1732752900000|2024-11-28 00:15:00|19658.7|19628.7|19668.9|19638.9|19672.9|19642.9|19658.4|19628.4|0
1732753200000|2024-11-28 00:20:00|19669.1|19639.1|19665.7|19635.7|19669.6|19639.6|19665.7|19635.7|0
1732753500000|2024-11-28 00:25:00|19666|19636|19667.3|19637.3|19667.3|19637.3|19665.1|19635.1|0
1732753800000|2024-11-28 00:30:00|19667.5|19637.5|19662.9|19632.9|19668.4|19638.4|19662.9|19632.9|0
1732754100000|2024-11-28 00:35:00|19663|19633|19667.7|19637.7|19667.7|19637.7|19663|19633|0
1732754400000|2024-11-28 00:40:00|19667.9|19637.9|19665.5|19635.5|19667.9|19637.9|19665.5|19635.5|0
1732754700000|2024-11-28 00:45:00|19665|19635|19644.2|19614.2|19665.5|19635.5|19644.2|19614.2|0
1732755000000|2024-11-28 00:50:00|19644.4|19614.4|19644.5|19614.5|19645.1|19615.1|19643|19613|0
1732755300000|2024-11-28 00:55:00|19644.8|19614.8|19644.5|19614.5|19645.2|19615.2|19644.3|19614.3|0
1732755600000|2024-11-28 01:00:00|19644|19614|19642.8|19612.8|19645.6|19615.6|19642.3|19612.3|0
1732755900000|2024-11-28 01:05:00|19643.1|19613.1|19643.4|19613.4|19643.4|19613.4|19642|19612|0
1732756200000|2024-11-28 01:10:00|19633.4|19603.4|19633.4|19603.4|19635.4|19605.4|19632.6|19602.6|0
1732756500000|2024-11-28 01:15:00|19634.2|19604.2|19576.8|19571.8|19634.2|19604.2|19570.8|19565.8|1792
1732756800000|2024-11-28 01:20:00|19575.8|19570.8|19513.3|19508.3|19581.3|19576.3|19513.3|19508.3|1390
1732757100000|2024-11-28 01:25:00|19512.8|19507.8|19500.3|19495.3|19516.3|19511.3|19493.8|19488.8|876
1732757400000|2024-11-28 01:30:00|19500.8|19495.8|19487.3|19482.3|19503.3|19498.3|19429.8|19424.8|4908
1732757700000|2024-11-28 01:35:00|19488.3|19483.3|19509.8|19504.8|19524.8|19519.8|19484.8|19479.8|3027
1732758000000|2024-11-28 01:40:00|19510.8|19505.8|19547.3|19542.3|19547.3|19542.3|19475.3|19470.3|2481
1732758300000|2024-11-28 01:45:00|19547.8|19542.8|19520.3|19515.3|19555.8|19550.8|19494.8|19489.8|2109
1732758600000|2024-11-28 01:50:00|19521.3|19516.3|19507.8|19502.8|19525.8|19520.8|19474.8|19469.8|1582
1732758900000|2024-11-28 01:55:00|19505.3|19500.3|19463.3|19458.3|19510.3|19505.3|19428.3|19423.3|2132
1732759200000|2024-11-28 02:00:00|19463.8|19458.8|19391.8|19386.8|19467.8|19462.8|19369.8|19364.8|2851
1732759500000|2024-11-28 02:05:00|19389.8|19384.8|19425.8|19420.8|19433.8|19428.8|19389.8|19384.8|1738
1732759800000|2024-11-28 02:10:00|19424.3|19419.3|19403.3|19398.3|19435.3|19430.3|19385.3|19380.3|1339
1732760100000|2024-11-28 02:15:00|19402.8|19397.8|19409.8|19404.8|19413.8|19408.8|19386.8|19381.8|1291
1732760400000|2024-11-28 02:20:00|19410.3|19405.3|19391.8|19386.8|19425.3|19420.3|19384.3|19379.3|1129
1732760700000|2024-11-28 02:25:00|19389.8|19384.8|19404.8|19399.8|19416.8|19411.8|19376.8|19371.8|979
1732761000000|2024-11-28 02:30:00|19405.8|19400.8|19409.8|19404.8|19412.8|19407.8|19365.8|19360.8|932
1732761300000|2024-11-28 02:35:00|19409.3|19404.3|19358.8|19353.8|19409.8|19404.8|19334.3|19329.3|1561
1732761600000|2024-11-28 02:40:00|19359.8|19354.8|19395.8|19390.8|19396.8|19391.8|19353.8|19348.8|1132
1732761900000|2024-11-28 02:45:00|19394.3|19389.3|19423.8|19418.8|19424.3|19419.3|19383.8|19378.8|1471
1732762200000|2024-11-28 02:50:00|19423.3|19418.3|19414.8|19409.8|19423.8|19418.8|19396.3|19391.3|1499
1732762500000|2024-11-28 02:55:00|19414.3|19409.3|19434.8|19429.8|19442.3|19437.3|19388.8|19383.8|1174
1732762800000|2024-11-28 03:00:00|19432.3|19427.3|19390.3|19385.3|19434.8|19429.8|19382.3|19377.3|998
1732763100000|2024-11-28 03:05:00|19388.8|19383.8|19372.8|19367.8|19390.8|19385.8|19353.3|19348.3|1050
1732763400000|2024-11-28 03:10:00|19371.8|19366.8|19356.8|19351.8|19372.3|19367.3|19341.8|19336.8|980
1732763700000|2024-11-28 03:15:00|19355.8|19350.8|19344.8|19339.8|19363.8|19358.8|19315.3|19310.3|1426
1732764000000|2024-11-28 03:20:00|19345.3|19340.3|19327.8|19322.8|19346.8|19341.8|19314.8|19309.8|984
1732764300000|2024-11-28 03:25:00|19326.8|19321.8|19336.8|19331.8|19341.8|19336.8|19308.3|19303.3|966
1732764600000|2024-11-28 03:30:00|19335.8|19330.8|19334.8|19329.8|19338.3|19333.3|19316.8|19311.8|712
1732764900000|2024-11-28 03:35:00|19334.3|19329.3|19338.8|19333.8|19338.8|19333.8|19316.8|19311.8|685
1732765200000|2024-11-28 03:40:00|19335.8|19330.8|19344.8|19339.8|19346.3|19341.3|19323.8|19318.8|677
1732765500000|2024-11-28 03:45:00|19343.8|19338.8|19350.3|19345.3|19350.3|19345.3|19335.3|19330.3|468
1732765800000|2024-11-28 03:50:00|19349.8|19344.8|19328.8|19323.8|19349.8|19344.8|19325.8|19320.8|906
1732766100000|2024-11-28 03:55:00|19329.8|19324.8|19328.8|19323.8|19329.8|19324.8|19318.3|19313.3|741
1732766400000|2024-11-28 04:00:00|19329.3|19324.3|19331.1|19301.1|19333.6|19324.3|19329.3|19300.4|1
1732766700000|2024-11-28 04:05:00|19331.3|19301.3|19331.5|19301.5|19331.6|19301.6|19331.2|19301.2|0
1732767000000|2024-11-28 04:10:00|19331.6|19301.6|19332.4|19302.4|19332.4|19302.4|19330.8|19300.8|0
1732767300000|2024-11-28 04:15:00|19332.3|19302.3|19332.9|19302.9|19334.2|19304.2|19332.3|19302.3|0
1732767600000|2024-11-28 04:20:00|19332.7|19302.7|19333.7|19303.7|19334.2|19304.2|19332.4|19302.4|0
1732767900000|2024-11-28 04:25:00|19334|19304|19335.2|19305.2|19335.5|19305.5|19334|19304|0
1732768200000|2024-11-28 04:30:00|19335|19305|19335.3|19305.3|19335.5|19305.5|19334.7|19304.7|0
1732768500000|2024-11-28 04:35:00|19335.6|19305.6|19336.2|19306.2|19336.9|19306.9|19335.6|19305.6|0
1732768800000|2024-11-28 04:40:00|19335.7|19305.7|19336.4|19306.4|19336.8|19306.8|19335.6|19305.6|0
1732769100000|2024-11-28 04:45:00|19336.2|19306.2|19336.5|19306.5|19337|19307|19335|19305|0
1732769400000|2024-11-28 04:50:00|19336.3|19306.3|19335.2|19305.2|19336.8|19306.8|19334.8|19304.8|0
1732769700000|2024-11-28 04:55:00|19335|19305|19334.8|19304.8|19335.8|19305.8|19334.8|19304.8|4
1732770000000|2024-11-28 05:00:00|19327.8|19322.8|19338.8|19333.8|19341.8|19336.8|19318.3|19313.3|986
1732770300000|2024-11-28 05:05:00|19338.3|19333.3|19345.8|19340.8|19347.8|19342.8|19317.8|19312.8|842
1732770600000|2024-11-28 05:10:00|19344.8|19339.8|19354.3|19349.3|19354.8|19349.8|19327.8|19322.8|624
1732770900000|2024-11-28 05:15:00|19354.8|19349.8|19330.3|19325.3|19361.8|19356.8|19315.8|19310.8|881
1732771200000|2024-11-28 05:20:00|19329.8|19324.8|19348.8|19343.8|19351.3|19346.3|19324.8|19319.8|621
1732771500000|2024-11-28 05:25:00|19348.3|19343.3|19385.8|19380.8|19385.8|19380.8|19341.8|19336.8|1112
1732771800000|2024-11-28 05:30:00|19385.3|19380.3|19396.3|19391.3|19396.8|19391.8|19373.3|19368.3|902
1732772100000|2024-11-28 05:35:00|19395.8|19390.8|19388.8|19383.8|19398.3|19393.3|19382.3|19377.3|671
1732772400000|2024-11-28 05:40:00|19387.8|19382.8|19391.8|19386.8|19397.8|19392.8|19382.8|19377.8|829
1732772700000|2024-11-28 05:45:00|19390.8|19385.8|19397.8|19392.8|19403.8|19398.8|19361.8|19356.8|907
1732773000000|2024-11-28 05:50:00|19395.8|19390.8|19398.8|19393.8|19408.8|19403.8|19378.8|19373.8|854
1732773300000|2024-11-28 05:55:00|19397.3|19392.3|19377.8|19372.8|19397.8|19392.8|19358.8|19353.8|1148
1732773600000|2024-11-28 06:00:00|19375.8|19370.8|19372.8|19367.8|19382.8|19377.8|19355.8|19350.8|906
1732773900000|2024-11-28 06:05:00|19371.8|19366.8|19370.3|19365.3|19375.8|19370.8|19348.8|19343.8|1185
1732774200000|2024-11-28 06:10:00|19368.8|19363.8|19382.3|19377.3|19390.8|19385.8|19368.8|19363.8|1158
1732774500000|2024-11-28 06:15:00|19381.8|19376.8|19383.8|19378.8|19392.8|19387.8|19372.8|19367.8|784
1732774800000|2024-11-28 06:20:00|19383.3|19378.3|19378.8|19373.8|19383.8|19378.8|19366.8|19361.8|602
1732775100000|2024-11-28 06:25:00|19377.8|19372.8|19361.8|19356.8|19379.8|19374.8|19350.3|19345.3|820
1732775400000|2024-11-28 06:30:00|19361.3|19356.3|19358.3|19353.3|19373.8|19368.8|19346.8|19341.8|837
1732775700000|2024-11-28 06:35:00|19361.3|19356.3|19358.8|19353.8|19367.8|19362.8|19348.8|19343.8|528
1732776000000|2024-11-28 06:40:00|19359.3|19354.3|19346.8|19341.8|19359.3|19354.3|19333.8|19328.8|602
1732776300000|2024-11-28 06:45:00|19347.3|19342.3|19336.8|19331.8|19363.8|19358.8|19331.3|19326.3|634
1732776600000|2024-11-28 06:50:00|19337.8|19332.8|19344.8|19339.8|19351.8|19346.8|19335.8|19330.8|454
1732776900000|2024-11-28 06:55:00|19344.3|19339.3|19346.8|19341.8|19350.3|19345.3|19332.3|19327.3|686
1732777200000|2024-11-28 07:00:00|19345.3|19340.3|19341.8|19336.8|19356.3|19351.3|19339.8|19334.8|736
1732777500000|2024-11-28 07:05:00|19342.3|19337.3|19354.8|19349.8|19356.8|19351.8|19342.3|19337.3|474
1732777800000|2024-11-28 07:10:00|19352.8|19347.8|19357.8|19352.8|19361.8|19356.8|19348.3|19343.3|539
1732778100000|2024-11-28 07:15:00|19356.8|19351.8|19360.8|19355.8|19364.8|19359.8|19340.3|19335.3|433
1732778400000|2024-11-28 07:20:00|19359.8|19354.8|19350.8|19345.8|19363.3|19358.3|19347.3|19342.3|438
1732778700000|2024-11-28 07:25:00|19348.8|19343.8|19352.8|19347.8|19358.8|19353.8|19341.3|19336.3|462
1732779000000|2024-11-28 07:30:00|19350.8|19345.8|19367.8|19362.8|19373.8|19368.8|19350.8|19345.8|703
1732779300000|2024-11-28 07:35:00|19367.3|19362.3|19372.8|19367.8|19374.3|19369.3|19360.3|19355.3|575
1732779600000|2024-11-28 07:40:00|19372.3|19367.3|19360.8|19355.8|19374.3|19369.3|19358.8|19353.8|464
1732779900000|2024-11-28 07:45:00|19360.3|19355.3|19374.8|19369.8|19375.3|19370.3|19359.8|19354.8|427
1732780200000|2024-11-28 07:50:00|19375.8|19370.8|19380.8|19375.8|19383.8|19378.8|19372.3|19367.3|733
1732780500000|2024-11-28 07:55:00|19379.8|19374.8|19372.3|19367.3|19382.3|19377.3|19369.3|19364.3|771
1732780800000|2024-11-28 08:00:00|19372.8|19367.8|19369.3|19364.3|19379.8|19374.8|19363.3|19358.3|930
1732781100000|2024-11-28 08:05:00|19370.8|19365.8|19369.8|19364.8|19370.8|19365.8|19357.8|19352.8|904
1732781400000|2024-11-28 08:10:00|19368.8|19363.8|19345.8|19340.8|19371.3|19366.3|19340.3|19335.3|697
1732781700000|2024-11-28 08:15:00|19345.3|19340.3|19337.8|19332.8|19347.8|19342.8|19336.3|19331.3|403
1732782000000|2024-11-28 08:20:00|19338.3|19333.3|19351.8|19346.8|19355.3|19350.3|19331.8|19326.8|396
1732782300000|2024-11-28 08:25:00|19351.3|19346.3|19346.8|19341.8|19352.8|19347.8|19335.8|19330.8|973
1732782600000|2024-11-28 08:30:00|19353.3|19323.3|19350.7|19320.7|19353.3|19323.3|19349.5|19319.5|328
1732782900000|2024-11-28 08:35:00|19350.9|19320.9|19352.4|19322.4|19353.4|19323.4|19350.7|19320.7|0
1732783200000|2024-11-28 08:40:00|19352.7|19322.7|19351.3|19321.3|19353.2|19323.2|19350.5|19320.5|0
1732783500000|2024-11-28 08:45:00|19351.6|19321.6|19350.5|19320.5|19354.8|19324.8|19350.5|19320.5|0
1732783800000|2024-11-28 08:50:00|19351|19321|19353|19323|19353.7|19323.7|19350.5|19320.5|0
1732784100000|2024-11-28 08:55:00|19352.8|19322.8|19354.8|19324.8|19354.8|19324.8|19351.7|19321.7|0
1732784400000|2024-11-28 09:00:00|19354.6|19324.6|19354.2|19324.2|19356.2|19326.2|19352.9|19322.9|0
1732784700000|2024-11-28 09:05:00|19354.4|19324.4|19355.1|19325.1|19355.5|19325.5|19353.9|19323.9|0
1732785000000|2024-11-28 09:10:00|19355.3|19325.3|19355.5|19325.5|19356.1|19326.1|19353.7|19323.7|0
1732785300000|2024-11-28 09:15:00|19355.8|19325.8|19366.8|19358.8|19368.8|19360.8|19345.8|19325.6|206
1732785600000|2024-11-28 09:20:00|19367.3|19359.3|19366.3|19358.3|19370.8|19362.8|19357.3|19349.3|29
1732785900000|2024-11-28 09:25:00|19366.8|19358.8|19372.3|19364.3|19381.3|19373.3|19366.8|19358.8|87
1732786200000|2024-11-28 09:30:00|19372.8|19364.8|19382.3|19374.3|19382.8|19374.8|19370.3|19362.3|54
1732786500000|2024-11-28 09:35:00|19381.8|19373.8|19386.3|19378.3|19391.3|19383.3|19378.8|19370.8|91
1732786800000|2024-11-28 09:40:00|19386.8|19378.8|19375.3|19367.3|19387.8|19379.8|19367.8|19359.8|56
1732787100000|2024-11-28 09:45:00|19374.8|19366.8|19369.8|19361.8|19375.8|19367.8|19360.8|19352.8|68
1732787400000|2024-11-28 09:50:00|19369.3|19361.3|19368.3|19360.3|19374.3|19366.3|19366.8|19358.8|33
1732787700000|2024-11-28 09:55:00|19367.8|19359.8|19371.3|19363.3|19373.8|19365.8|19363.8|19355.8|62
1732788000000|2024-11-28 10:00:00|19371.8|19363.8|19368.3|19360.3|19373.3|19365.3|19364.8|19356.8|29
1732788300000|2024-11-28 10:05:00|19368.8|19360.8|19377.3|19369.3|19377.8|19369.8|19367.8|19359.8|10
1732788600000|2024-11-28 10:10:00|19377.8|19369.8|19376.8|19368.8|19383.3|19375.3|19372.3|19364.3|52
1732788900000|2024-11-28 10:15:00|19376.3|19368.3|19363.3|19355.3|19376.8|19368.8|19360.8|19352.8|34
1732789200000|2024-11-28 10:20:00|19362.8|19354.8|19361.8|19353.8|19366.8|19358.8|19360.8|19352.8|36
1732789500000|2024-11-28 10:25:00|19362.3|19354.3|19360.3|19352.3|19363.3|19355.3|19354.8|19346.8|27
1732789800000|2024-11-28 10:30:00|19361.8|19353.8|19359.3|19351.3|19364.8|19356.8|19357.8|19349.8|19
1732790100000|2024-11-28 10:35:00|19358.3|19350.3|19360.8|19352.8|19362.8|19354.8|19352.8|19344.8|52
1732790400000|2024-11-28 10:40:00|19361.8|19353.8|19352.3|19344.3|19361.8|19353.8|19349.8|19341.8|49
1732790700000|2024-11-28 10:45:00|19353.8|19345.8|19360.3|19352.3|19362.8|19354.8|19352.3|19344.3|21
1732791000000|2024-11-28 10:50:00|19360.8|19352.8|19360.3|19352.3|19363.3|19355.3|19352.3|19344.3|62
1732791300000|2024-11-28 10:55:00|19362.8|19354.8|19360.8|19352.8|19363.8|19355.8|19356.8|19348.8|35
1732791600000|2024-11-28 11:00:00|19361.3|19353.3|19373.3|19365.3|19376.8|19368.8|19359.8|19351.8|71
1732791900000|2024-11-28 11:05:00|19373.8|19365.8|19378.3|19370.3|19383.3|19375.3|19371.8|19363.8|98
1732792200000|2024-11-28 11:10:00|19378.8|19370.8|19376.8|19368.8|19380.8|19372.8|19371.8|19363.8|120
1732792500000|2024-11-28 11:15:00|19377.3|19369.3|19375.8|19367.8|19377.8|19369.8|19367.3|19359.3|44
1732792800000|2024-11-28 11:20:00|19376.3|19368.3|19368.3|19360.3|19376.3|19368.3|19365.8|19357.8|16
1732793100000|2024-11-28 11:25:00|19368.8|19360.8|19369.8|19361.8|19370.8|19362.8|19365.8|19357.8|22
1732793400000|2024-11-28 11:30:00|19369.3|19361.3|19368.3|19360.3|19370.3|19362.3|19362.8|19354.8|11
1732793700000|2024-11-28 11:35:00|19367.8|19359.8|19367.3|19359.3|19370.3|19362.3|19362.8|19354.8|21
1732794000000|2024-11-28 11:40:00|19367.8|19359.8|19367.3|19359.3|19368.3|19360.3|19363.8|19355.8|12
1732794300000|2024-11-28 11:45:00|19366.8|19358.8|19364.8|19356.8|19368.8|19360.8|19364.8|19356.8|4
1732794600000|2024-11-28 11:50:00|19364.3|19356.3|19366.8|19358.8|19371.8|19363.8|19364.3|19356.3|21
1732794900000|2024-11-28 11:55:00|19366.3|19358.3|19369.8|19361.8|19372.8|19364.8|19364.8|19356.8|17
1732795200000|2024-11-28 12:00:00|19370.3|19362.3|19360.8|19352.8|19370.3|19362.3|19358.8|19350.8|27
1732795500000|2024-11-28 12:05:00|19359.8|19351.8|19353.8|19345.8|19360.3|19352.3|19352.3|19344.3|17
1732795800000|2024-11-28 12:10:00|19354.3|19346.3|19357.3|19349.3|19359.3|19351.3|19354.3|19346.3|15
1732796100000|2024-11-28 12:15:00|19355.3|19347.3|19362.3|19354.3|19364.3|19356.3|19353.8|19345.8|20
1732796400000|2024-11-28 12:20:00|19361.8|19353.8|19368.8|19360.8|19369.3|19361.3|19359.8|19351.8|42
1732796700000|2024-11-28 12:25:00|19369.3|19361.3|19373.3|19365.3|19375.3|19367.3|19369.3|19361.3|50
1732797000000|2024-11-28 12:30:00|19373.8|19365.8|19367.3|19359.3|19374.8|19366.8|19365.3|19357.3|39
1732797300000|2024-11-28 12:35:00|19366.8|19358.8|19364.8|19356.8|19368.3|19360.3|19362.8|19354.8|43
1732797600000|2024-11-28 12:40:00|19365.3|19357.3|19363.8|19355.8|19365.8|19357.8|19361.8|19353.8|17
1732797900000|2024-11-28 12:45:00|19362.8|19354.8|19362.3|19354.3|19367.3|19359.3|19361.8|19353.8|15
1732798200000|2024-11-28 12:50:00|19361.8|19353.8|19369.8|19361.8|19372.3|19364.3|19361.8|19353.8|36
1732798500000|2024-11-28 12:55:00|19370.3|19362.3|19371.3|19363.3|19373.3|19365.3|19366.8|19358.8|15
1732798800000|2024-11-28 13:00:00|19369.3|19361.3|19368.8|19360.8|19371.3|19363.3|19364.8|19356.8|62
1732799100000|2024-11-28 13:05:00|19368.3|19360.3|19375.3|19367.3|19375.3|19367.3|19368.3|19360.3|28
1732799400000|2024-11-28 13:10:00|19375.8|19367.8|19375.3|19367.3|19375.8|19367.8|19370.3|19362.3|19
1732799700000|2024-11-28 13:15:00|19374.8|19366.8|19376.8|19368.8|19380.3|19372.3|19373.8|19365.8|29
1732800000000|2024-11-28 13:20:00|19376.3|19368.3|19380.3|19372.3|19387.8|19379.8|19375.8|19367.8|67
1732800300000|2024-11-28 13:25:00|19381.8|19373.8|19381.8|19373.8|19384.8|19376.8|19380.3|19372.3|18
1732800600000|2024-11-28 13:30:00|19382.3|19374.3|19370.3|19362.3|19383.8|19375.8|19367.8|19359.8|51
1732800900000|2024-11-28 13:35:00|19370.8|19362.8|19373.3|19365.3|19376.3|19368.3|19367.3|19359.3|30
1732801200000|2024-11-28 13:40:00|19371.8|19363.8|19380.3|19372.3|19380.8|19372.8|19371.8|19363.8|29
1732801500000|2024-11-28 13:45:00|19380.8|19372.8|19375.8|19367.8|19381.3|19373.3|19375.8|19367.8|28
1732801800000|2024-11-28 13:50:00|19376.3|19368.3|19380.3|19372.3|19384.3|19376.3|19375.3|19367.3|21
1732802100000|2024-11-28 13:55:00|19380.8|19372.8|19379.8|19371.8|19382.8|19374.8|19374.8|19366.8|22
1732802400000|2024-11-28 14:00:00|19380.3|19372.3|19381.8|19373.8|19382.8|19374.8|19376.3|19368.3|36
1732802700000|2024-11-28 14:05:00|19380.8|19372.8|19387.8|19379.8|19387.8|19379.8|19380.3|19372.3|41
1732803000000|2024-11-28 14:10:00|19387.3|19379.3|19387.3|19379.3|19388.3|19380.3|19385.3|19377.3|13
1732803300000|2024-11-28 14:15:00|19387.8|19379.8|19388.3|19380.3|19389.8|19381.8|19383.3|19375.3|27
1732803600000|2024-11-28 14:20:00|19387.8|19379.8|19396.8|19388.8|19396.8|19388.8|19385.8|19377.8|79
1732803900000|2024-11-28 14:25:00|19397.3|19389.3|19399.8|19391.8|19403.3|19395.3|19392.8|19384.8|250
1732804200000|2024-11-28 14:30:00|19399.3|19391.3|19390.8|19382.8|19402.8|19394.8|19389.8|19381.8|134
1732804500000|2024-11-28 14:35:00|19390.3|19382.3|19400.3|19392.3|19405.8|19397.8|19390.3|19382.3|145
1732804800000|2024-11-28 14:40:00|19399.8|19391.8|19403.3|19395.3|19414.8|19406.8|19399.8|19391.8|180
1732805100000|2024-11-28 14:45:00|19403.8|19395.8|19405.8|19397.8|19414.3|19406.3|19400.8|19392.8|143
1732805400000|2024-11-28 14:50:00|19406.3|19398.3|19412.3|19404.3|19412.8|19404.8|19406.3|19398.3|20
1732805700000|2024-11-28 14:55:00|19411.8|19403.8|19414.8|19406.8|19420.8|19412.8|19411.3|19403.3|148
1732806000000|2024-11-28 15:00:00|19415.3|19407.3|19418.3|19410.3|19423.3|19415.3|19413.8|19405.8|81
1732806300000|2024-11-28 15:05:00|19418.8|19410.8|19412.8|19404.8|19422.8|19414.8|19410.8|19402.8|41
1732806600000|2024-11-28 15:10:00|19413.3|19405.3|19408.3|19400.3|19416.8|19408.8|19405.8|19397.8|34
1732806900000|2024-11-28 15:15:00|19408.8|19400.8|19407.8|19399.8|19414.3|19406.3|19405.8|19397.8|56
1732807200000|2024-11-28 15:20:00|19407.3|19399.3|19409.3|19401.3|19409.3|19401.3|19400.8|19392.8|30
1732807500000|2024-11-28 15:25:00|19407.8|19399.8|19407.8|19399.8|19410.3|19402.3|19406.8|19398.8|11
1732807800000|2024-11-28 15:30:00|19407.3|19399.3|19398.8|19390.8|19409.8|19401.8|19396.8|19388.8|28
1732808100000|2024-11-28 15:35:00|19399.3|19391.3|19396.3|19388.3|19402.3|19394.3|19392.3|19384.3|33
1732808400000|2024-11-28 15:40:00|19396.8|19388.8|19390.8|19382.8|19397.8|19389.8|19390.8|19382.8|79
1732808700000|2024-11-28 15:45:00|19391.3|19383.3|19395.8|19387.8|19395.8|19387.8|19384.8|19376.8|259
1732809000000|2024-11-28 15:50:00|19395.3|19387.3|19401.8|19393.8|19403.8|19395.8|19392.3|19384.3|35
1732809300000|2024-11-28 15:55:00|19404.3|19396.3|19406.3|19398.3|19413.3|19405.3|19399.8|19391.8|66
1732809600000|2024-11-28 16:00:00|19404.8|19396.8|19402.3|19394.3|19409.8|19401.8|19401.3|19393.3|55
1732809900000|2024-11-28 16:05:00|19402.8|19394.8|19397.8|19389.8|19405.8|19397.8|19397.3|19389.3|58
1732810200000|2024-11-28 16:10:00|19398.3|19390.3|19400.8|19392.8|19401.3|19393.3|19395.8|19387.8|34
1732810500000|2024-11-28 16:15:00|19400.3|19392.3|19395.3|19387.3|19400.3|19392.3|19391.8|19383.8|60
1732810800000|2024-11-28 16:20:00|19394.8|19386.8|19400.3|19392.3|19400.8|19392.8|19392.8|19384.8|30
1732811100000|2024-11-28 16:25:00|19400.8|19392.8|19402.3|19394.3|19403.3|19395.3|19398.3|19390.3|35
1732811400000|2024-11-28 16:30:00|19401.8|19393.8|19408.8|19400.8|19410.8|19402.8|19401.8|19393.8|35
1732811700000|2024-11-28 16:35:00|19409.3|19401.3|19405.8|19397.8|19412.3|19404.3|19404.8|19396.8|25
1732812000000|2024-11-28 16:40:00|19404.3|19396.3|19410.8|19402.8|19410.8|19402.8|19403.3|19395.3|43
1732812300000|2024-11-28 16:45:00|19411.3|19403.3|19407.3|19399.3|19412.8|19404.8|19405.3|19397.3|33
1732812600000|2024-11-28 16:50:00|19407.8|19399.8|19414.8|19406.8|19416.8|19408.8|19407.3|19399.3|46
1732812900000|2024-11-28 16:55:00|19415.3|19407.3|19412.3|19404.3|19416.3|19408.3|19411.8|19403.8|21
1732813200000|2024-11-28 17:00:00|19411.8|19403.8|19410.8|19402.8|19416.8|19408.8|19409.8|19401.8|34
1732813500000|2024-11-28 17:05:00|19410.3|19402.3|19413.3|19405.3|19413.8|19405.8|19408.3|19400.3|10
1732813800000|2024-11-28 17:10:00|19412.8|19404.8|19412.8|19404.8|19415.8|19407.8|19411.8|19403.8|24
1732814100000|2024-11-28 17:15:00|19412.3|19404.3|19409.8|19401.8|19412.3|19404.3|19408.8|19400.8|11
1732814400000|2024-11-28 17:20:00|19410.3|19402.3|19412.3|19404.3|19414.3|19406.3|19409.3|19401.3|20
1732814700000|2024-11-28 17:25:00|19411.8|19403.8|19415.8|19407.8|19415.8|19407.8|19411.3|19403.3|18
1732815000000|2024-11-28 17:30:00|19416.8|19408.8|19411.8|19403.8|19417.3|19409.3|19410.3|19402.3|16
1732815300000|2024-11-28 17:35:00|19411.3|19403.3|19411.3|19403.3|19413.3|19405.3|19411.3|19403.3|18
1732815600000|2024-11-28 17:40:00|19411.8|19403.8|19413.3|19405.3|19415.3|19407.3|19411.3|19403.3|27
1732815900000|2024-11-28 17:45:00|19412.8|19404.8|19413.8|19405.8|19413.8|19405.8|19409.3|19401.3|20
1732816200000|2024-11-28 17:50:00|19415.8|19407.8|19411.8|19403.8|19415.8|19407.8|19408.8|19400.8|25
1732816500000|2024-11-28 17:55:00|19411.3|19403.3|19402.3|19394.3|19411.8|19403.8|19401.3|19393.3|32
1732816800000|2024-11-28 18:00:00|19402.8|19394.8|19406.8|19398.8|19407.3|19399.3|19402.8|19394.8|7
1732817100000|2024-11-28 18:05:00|19407.8|19399.8|19406.3|19398.3|19409.8|19401.8|19405.8|19397.8|7
1732817400000|2024-11-28 18:10:00|19405.8|19397.8|19399.3|19391.3|19405.8|19397.8|19399.3|19391.3|10
1732817700000|2024-11-28 18:15:00|19399.8|19391.8|19399.8|19391.8|19400.8|19392.8|19399.3|19391.3|2
1732818000000|2024-11-28 18:20:00|19398.8|19390.8|19396.3|19388.3|19400.3|19392.3|19395.3|19387.3|17
1732818300000|2024-11-28 18:25:00|19395.8|19387.8|19397.3|19389.3|19399.3|19391.3|19395.8|19387.8|10
1732818600000|2024-11-28 18:30:00|19396.8|19388.8|19396.3|19388.3|19400.8|19392.8|19395.8|19387.8|34
1732818900000|2024-11-28 18:35:00|19396.8|19388.8|19394.8|19386.8|19399.8|19391.8|19394.8|19386.8|10
1732819200000|2024-11-28 18:40:00|19395.3|19387.3|19396.3|19388.3|19398.3|19390.3|19393.3|19385.3|16
1732819500000|2024-11-28 18:45:00|19395.3|19387.3|19394.8|19386.8|19396.8|19388.8|19391.8|19383.8|25
1732819800000|2024-11-28 18:50:00|19393.8|19385.8|19390.3|19382.3|19395.3|19387.3|19387.8|19379.8|46
1732820100000|2024-11-28 18:55:00|19391.3|19383.3|19413|19383|19413|19394.8|19389.3|19381.3|36
1732820700000|2024-11-28 19:05:00|19413.2|19383.2|19415.7|19385.7|19415.7|19385.7|19413.2|19383.2|0
1732821000000|2024-11-28 19:10:00|19415.5|19385.5|19414.3|19384.3|19415.7|19385.7|19414.3|19384.3|0
1732821300000|2024-11-28 19:15:00|19414.2|19384.2|19413|19383|19414.2|19384.2|19413|19383|0
1732822500000|2024-11-28 19:35:00|19414.3|19384.3|19414.3|19384.3|19414.3|19384.3|19414.3|19384.3|0
1732823100000|2024-11-28 19:45:00|19414.6|19384.6|19417|19387|19417|19387|19414.6|19384.6|0
1732823400000|2024-11-28 19:50:00|19416.8|19386.8|19417|19387|19417|19387|19415.7|19385.7|0
1732823700000|2024-11-28 19:55:00|19416.8|19386.8|19418|19388|19418|19388|19415.7|19385.7|0
1732824000000|2024-11-28 20:00:00|19418.3|19388.3|19420.7|19390.7|19420.7|19390.7|19418|19388|0
1732824300000|2024-11-28 20:05:00|19422.9|19392.9|19422.9|19392.9|19422.9|19392.9|19422.9|19392.9|0
1732824900000|2024-11-28 20:15:00|19422.7|19392.7|19420.2|19390.2|19422.9|19392.9|19420.2|19390.2|0
1732825200000|2024-11-28 20:20:00|19420.4|19390.4|19422.9|19392.9|19422.9|19392.9|19420.4|19390.4|0
1732825500000|2024-11-28 20:25:00|19422.7|19392.7|19421.5|19391.5|19422.9|19392.9|19420.2|19390.2|0
1732825800000|2024-11-28 20:30:00|19421.7|19391.7|19422.9|19392.9|19422.9|19392.9|19421.5|19391.5|0
1732826100000|2024-11-28 20:35:00|19422.7|19392.7|19422.9|19392.9|19422.9|19392.9|19420.2|19390.2|0
1732827000000|2024-11-28 20:50:00|19422.6|19392.6|19422.9|19392.9|19422.9|19392.9|19420.2|19390.2|0
1732827300000|2024-11-28 20:55:00|19423|19393|19425.5|19395.5|19425.5|19395.5|19422.9|19392.9|0
1732827600000|2024-11-28 21:00:00|19428.8|19398.8|19430|19400|19430|19400|19428.8|19398.8|0
1732828800000|2024-11-28 21:20:00|19429.8|19399.8|19429.8|19399.8|19429.8|19399.8|19429.8|19399.8|0
1732829700000|2024-11-28 21:35:00|19429.6|19399.6|19429.6|19399.6|19429.6|19399.6|19429.6|19399.6|0
1732830600000|2024-11-28 21:50:00|19423.4|19393.4|19423.4|19393.4|19423.4|19393.4|19423.4|19393.4|0
1732831800000|2024-11-28 22:10:00|19423.3|19393.3|19423.3|19393.3|19423.3|19393.3|19423.3|19393.3|0
1732832700000|2024-11-28 22:25:00|19423.2|19393.2|19421.9|19391.9|19423.2|19393.2|19421.9|19391.9|0
1732833000000|2024-11-28 22:30:00|19424|19394|19424|19394|19424|19394|19424|19394|0
1732833300000|2024-11-28 22:35:00|19422.7|19392.7|19423.4|19393.4|19423.4|19393.4|19422.7|19392.7|0
1732833600000|2024-11-28 22:40:00|19423.1|19393.1|19423.1|19393.1|19423.1|19393.1|19423.1|19393.1|0
1732834200000|2024-11-28 22:50:00|19423.3|19393.3|19423.1|19393.1|19423.3|19393.3|19422.8|19392.8|0
1732834800000|2024-11-28 23:00:00|19418.3|19388.3|19413.2|19383.2|19420.3|19390.3|19413|19383|0
1732835100000|2024-11-28 23:05:00|19413.5|19383.5|19413.9|19383.9|19416.4|19386.4|19413|19383|0
1732835400000|2024-11-28 23:10:00|19413.4|19383.4|19415.6|19385.6|19415.6|19385.6|19412.8|19382.8|0
1732835700000|2024-11-28 23:15:00|19415.8|19385.8|19418.5|19388.5|19419.3|19389.3|19415.8|19385.8|0
1732836000000|2024-11-28 23:20:00|19419|19389|19419.6|19389.6|19420.2|19390.2|19417.9|19387.9|0
1732836300000|2024-11-28 23:25:00|19419.3|19389.3|19419.8|19389.8|19420.7|19390.7|19419|19389|0
1732836600000|2024-11-28 23:30:00|19419.3|19389.3|19419|19389|19419.6|19389.6|19417.3|19387.3|0
1732836900000|2024-11-28 23:35:00|19418.5|19388.5|19420.7|19390.7|19421.3|19391.3|19417.9|19387.9|0
1732837200000|2024-11-28 23:40:00|19421|19391|19422.7|19392.7|19423|19393|19420.4|19390.4|0
1732837500000|2024-11-28 23:45:00|19422.5|19392.5|19418.6|19388.6|19422.5|19392.5|19417.4|19387.4|0
1732837800000|2024-11-28 23:50:00|19418.3|19388.3|19420.2|19390.2|19420.4|19390.4|19417|19387|0
1732838100000|2024-11-28 23:55:00|19419.9|19389.9|19420.7|19390.7|19422.4|19392.4|19419.6|19389.6|0
1732838400000|2024-11-29 00:00:00|19420.2|19390.2|19415.3|19385.3|19421|19391|19415.3|19385.3|0
1732838700000|2024-11-29 00:05:00|19415.1|19385.1|19410.1|19380.1|19415.1|19385.1|19409.5|19379.5|0
1732839000000|2024-11-29 00:10:00|19409.8|19379.8|19408.9|19378.9|19412.7|19382.7|19408.6|19378.6|0
1732839300000|2024-11-29 00:15:00|19409.4|19379.4|19408.9|19378.9|19411.8|19381.8|19407.3|19377.3|0
1732839600000|2024-11-29 00:20:00|19409.4|19379.4|19407.3|19377.3|19410.4|19380.4|19406.1|19376.1|0
1732839900000|2024-11-29 00:25:00|19407.1|19377.1|19408.9|19378.9|19409.2|19379.2|19406.3|19376.3|0
1732840200000|2024-11-29 00:30:00|19407.9|19377.9|19400.7|19370.7|19408.5|19378.5|19399.5|19369.5|0
1732840500000|2024-11-29 00:35:00|19400.6|19370.6|19398.6|19368.6|19400.7|19370.7|19395|19365|0
1732840800000|2024-11-29 00:40:00|19398.7|19368.7|19399.4|19369.4|19400.7|19370.7|19398.1|19368.1|0
1732841100000|2024-11-29 00:45:00|19399.6|19369.6|19393.5|19363.5|19400.3|19370.3|19393.3|19363.3|0
1732841400000|2024-11-29 00:50:00|19393.7|19363.7|19387.4|19357.4|19394.9|19364.9|19384.9|19354.9|0
1732841700000|2024-11-29 00:55:00|19387.2|19357.2|19389.5|19359.5|19390.3|19360.3|19386.2|19356.2|0
1732842000000|2024-11-29 01:00:00|19389.3|19359.3|19384.6|19354.6|19390.3|19360.3|19384.5|19354.5|0
1732842300000|2024-11-29 01:05:00|19384.9|19354.9|19392.2|19362.2|19392.2|19362.2|19384.6|19354.6|0
1732842600000|2024-11-29 01:10:00|19392.5|19362.5|19344.8|19314.8|19396.4|19366.4|19339.6|19309.6|0
1732842900000|2024-11-29 01:15:00|19343.3|19313.3|19377.8|19372.8|19389.3|19384.3|19321.8|19313.3|1643
1732843200000|2024-11-29 01:20:00|19376.8|19371.8|19428.3|19423.3|19439.8|19434.8|19371.8|19366.8|959
1732843500000|2024-11-29 01:25:00|19428.8|19423.8|19443.8|19438.8|19447.8|19442.8|19421.8|19416.8|642
1732843800000|2024-11-29 01:30:00|19444.3|19439.3|19428.8|19423.8|19461.8|19456.8|19415.8|19410.8|2588
1732844100000|2024-11-29 01:35:00|19425.8|19420.8|19414.8|19409.8|19485.8|19480.8|19411.8|19406.8|2246
1732844400000|2024-11-29 01:40:00|19414.3|19409.3|19428.3|19423.3|19430.3|19425.3|19390.8|19385.8|1852
1732844700000|2024-11-29 01:45:00|19429.8|19424.8|19429.8|19424.8|19461.8|19456.8|19401.3|19396.3|1602
1732845000000|2024-11-29 01:50:00|19429.3|19424.3|19374.8|19369.8|19429.3|19424.3|19372.8|19367.8|1831
1732845300000|2024-11-29 01:55:00|19374.3|19369.3|19373.8|19368.8|19397.8|19392.8|19366.8|19361.8|858
1732845600000|2024-11-29 02:00:00|19369.3|19364.3|19371.3|19366.3|19383.3|19378.3|19351.3|19346.3|1008
1732845900000|2024-11-29 02:05:00|19368.3|19363.3|19354.8|19349.8|19382.8|19377.8|19349.8|19344.8|1040
1732846200000|2024-11-29 02:10:00|19354.3|19349.3|19396.3|19391.3|19400.3|19395.3|19352.8|19347.8|1135
1732846500000|2024-11-29 02:15:00|19395.8|19390.8|19341.3|19336.3|19397.8|19392.8|19338.8|19333.8|770
1732846800000|2024-11-29 02:20:00|19341.8|19336.8|19347.3|19342.3|19363.8|19358.8|19317.8|19312.8|1294
1732847100000|2024-11-29 02:25:00|19346.8|19341.8|19354.8|19349.8|19375.3|19370.3|19339.8|19334.8|667
1732847400000|2024-11-29 02:30:00|19351.8|19346.8|19343.3|19338.3|19358.8|19353.8|19335.8|19330.8|521
1732847700000|2024-11-29 02:35:00|19341.8|19336.8|19329.3|19324.3|19344.8|19339.8|19325.8|19320.8|470
1732848000000|2024-11-29 02:40:00|19328.3|19323.3|19342.8|19337.8|19348.8|19343.8|19322.8|19317.8|546
1732848300000|2024-11-29 02:45:00|19342.3|19337.3|19354.8|19349.8|19369.8|19364.8|19333.8|19328.8|740
1732848600000|2024-11-29 02:50:00|19353.8|19348.8|19342.8|19337.8|19358.8|19353.8|19311.8|19306.8|907
1732848900000|2024-11-29 02:55:00|19342.3|19337.3|19410.3|19405.3|19412.8|19407.8|19335.8|19330.8|1390
1732849200000|2024-11-29 03:00:00|19409.8|19404.8|19445.8|19440.8|19475.8|19470.8|19409.8|19404.8|2635
1732849500000|2024-11-29 03:05:00|19442.8|19437.8|19421.8|19416.8|19446.8|19441.8|19410.8|19405.8|1607
1732849800000|2024-11-29 03:10:00|19422.8|19417.8|19417.8|19412.8|19456.8|19451.8|19413.3|19408.3|1133
1732850100000|2024-11-29 03:15:00|19415.8|19410.8|19458.3|19453.3|19481.8|19476.8|19412.3|19407.3|1443
1732850400000|2024-11-29 03:20:00|19457.8|19452.8|19480.3|19475.3|19500.3|19495.3|19454.3|19449.3|1992
1732850700000|2024-11-29 03:25:00|19479.8|19474.8|19575.3|19570.3|19593.3|19588.3|19479.8|19474.8|2756
1732851000000|2024-11-29 03:30:00|19570.8|19565.8|19573.8|19568.8|19624.8|19619.8|19568.3|19563.3|2299
1732851300000|2024-11-29 03:35:00|19573.3|19568.3|19555.8|19550.8|19593.8|19588.8|19553.8|19548.8|1311
1732851600000|2024-11-29 03:40:00|19556.8|19551.8|19583.8|19578.8|19601.8|19596.8|19550.8|19545.8|974
1732851900000|2024-11-29 03:45:00|19581.8|19576.8|19580.3|19575.3|19596.3|19591.3|19567.8|19562.8|594
1732852200000|2024-11-29 03:50:00|19581.3|19576.3|19630.8|19625.8|19636.3|19631.3|19581.3|19576.3|1104
1732852500000|2024-11-29 03:55:00|19630.3|19625.3|19637.8|19632.8|19652.8|19647.8|19626.8|19621.8|1083
1732852800000|2024-11-29 04:00:00|19652.6|19622.6|19638|19608|19653.2|19623.2|19637.5|19607.5|1
1732853100000|2024-11-29 04:05:00|19639.6|19609.6|19639.7|19609.7|19641.4|19611.4|19639.6|19609.6|0
1732853400000|2024-11-29 04:10:00|19639.9|19609.9|19638.1|19608.1|19640.2|19610.2|19636.9|19606.9|0
1732853700000|2024-11-29 04:15:00|19638.4|19608.4|19638.7|19608.7|19640.1|19610.1|19638.1|19608.1|0
1732854000000|2024-11-29 04:20:00|19639.2|19609.2|19638.3|19608.3|19639.8|19609.8|19637.9|19607.9|0
1732854300000|2024-11-29 04:25:00|19638.5|19608.5|19636.1|19606.1|19639.1|19609.1|19636.1|19606.1|0
1732854600000|2024-11-29 04:30:00|19635.9|19605.9|19634.5|19604.5|19636.1|19606.1|19634.2|19604.2|0
1732854900000|2024-11-29 04:35:00|19634.3|19604.3|19632.5|19602.5|19635|19605|19632.3|19602.3|0
1732855200000|2024-11-29 04:40:00|19632.8|19602.8|19635.2|19605.2|19635.4|19605.4|19632.3|19602.3|0
1732855500000|2024-11-29 04:45:00|19635|19605|19630.6|19600.6|19635.2|19605.2|19630.6|19600.6|0
1732855800000|2024-11-29 04:50:00|19630.3|19600.3|19630.6|19600.6|19630.6|19600.6|19629.6|19599.6|0
1732856100000|2024-11-29 04:55:00|19630.8|19600.8|19632.4|19602.4|19632.8|19602.8|19630.8|19600.8|32
1732856400000|2024-11-29 05:00:00|19627.8|19622.8|19630.3|19625.3|19671.8|19666.8|19607.3|19602.3|2494
1732856700000|2024-11-29 05:05:00|19626.8|19621.8|19590.8|19585.8|19634.8|19629.8|19589.8|19584.8|1391
1732857000000|2024-11-29 05:10:00|19592.8|19587.8|19550.3|19545.3|19596.8|19591.8|19537.3|19532.3|1973
1732857300000|2024-11-29 05:15:00|19546.3|19541.3|19531.8|19526.8|19563.3|19558.3|19527.3|19522.3|1358
1732857600000|2024-11-29 05:20:00|19530.3|19525.3|19504.3|19499.3|19532.3|19527.3|19489.8|19484.8|1306
1732857900000|2024-11-29 05:25:00|19502.3|19497.3|19499.3|19494.3|19516.8|19511.8|19486.8|19481.8|1094
1732858200000|2024-11-29 05:30:00|19498.3|19493.3|19467.3|19462.3|19506.3|19501.3|19463.3|19458.3|1426
1732858500000|2024-11-29 05:35:00|19464.3|19459.3|19484.8|19479.8|19492.3|19487.3|19449.8|19444.8|1119
1732858800000|2024-11-29 05:40:00|19485.3|19480.3|19488.8|19483.8|19508.3|19503.3|19483.3|19478.3|920
1732859100000|2024-11-29 05:45:00|19486.8|19481.8|19467.3|19462.3|19502.8|19497.8|19465.8|19460.8|764
1732859400000|2024-11-29 05:50:00|19466.8|19461.8|19437.3|19432.3|19477.8|19472.8|19424.3|19419.3|1372
1732859700000|2024-11-29 05:55:00|19436.8|19431.8|19452.8|19447.8|19460.8|19455.8|19435.8|19430.8|821
1732860000000|2024-11-29 06:00:00|19454.3|19449.3|19453.3|19448.3|19455.8|19450.8|19422.3|19417.3|996
1732860300000|2024-11-29 06:05:00|19453.8|19448.8|19435.8|19430.8|19457.3|19452.3|19433.3|19428.3|892
1732860600000|2024-11-29 06:10:00|19434.8|19429.8|19331.3|19326.3|19447.8|19442.8|19330.3|19325.3|2391
1732860900000|2024-11-29 06:15:00|19332.3|19327.3|19347.3|19342.3|19364.3|19359.3|19325.3|19320.3|1883
1732861200000|2024-11-29 06:20:00|19350.3|19345.3|19349.8|19344.8|19378.8|19373.8|19342.3|19337.3|1073
1732861500000|2024-11-29 06:25:00|19350.3|19345.3|19381.3|19376.3|19381.8|19376.8|19348.8|19343.8|614
1732861800000|2024-11-29 06:30:00|19381.8|19376.8|19396.8|19391.8|19414.3|19409.3|19378.3|19373.3|1130
1732862100000|2024-11-29 06:35:00|19396.3|19391.3|19393.3|19388.3|19415.3|19410.3|19385.3|19380.3|640
1732862400000|2024-11-29 06:40:00|19391.3|19386.3|19391.8|19386.8|19406.3|19401.3|19381.8|19376.8|632
1732862700000|2024-11-29 06:45:00|19391.3|19386.3|19390.8|19385.8|19401.8|19396.8|19378.3|19373.3|631
1732863000000|2024-11-29 06:50:00|19388.3|19383.3|19392.3|19387.3|19406.8|19401.8|19382.3|19377.3|387
1732863300000|2024-11-29 06:55:00|19392.8|19387.8|19380.3|19375.3|19392.8|19387.8|19376.3|19371.3|380
1732863600000|2024-11-29 07:00:00|19379.8|19374.8|19405.3|19400.3|19410.8|19405.8|19372.3|19367.3|436
1732863900000|2024-11-29 07:05:00|19404.8|19399.8|19413.8|19408.8|19423.3|19418.3|19403.3|19398.3|495
1732864200000|2024-11-29 07:10:00|19413.3|19408.3|19394.8|19389.8|19416.8|19411.8|19394.3|19389.3|423
1732864500000|2024-11-29 07:15:00|19395.3|19390.3|19406.3|19401.3|19415.3|19410.3|19393.3|19388.3|424
1732864800000|2024-11-29 07:20:00|19405.8|19400.8|19408.3|19403.3|19418.3|19413.3|19403.3|19398.3|459
1732865100000|2024-11-29 07:25:00|19407.8|19402.8|19426.3|19421.3|19431.3|19426.3|19404.3|19399.3|538
1732865400000|2024-11-29 07:30:00|19425.8|19420.8|19424.8|19419.8|19426.3|19421.3|19409.8|19404.8|466
1732865700000|2024-11-29 07:35:00|19424.3|19419.3|19424.3|19419.3|19431.8|19426.8|19411.8|19406.8|601
1732866000000|2024-11-29 07:40:00|19422.8|19417.8|19430.3|19425.3|19438.3|19433.3|19420.8|19415.8|533
1732866300000|2024-11-29 07:45:00|19429.8|19424.8|19431.8|19426.8|19436.3|19431.3|19425.3|19420.3|501
1732866600000|2024-11-29 07:50:00|19429.8|19424.8|19421.8|19416.8|19438.3|19433.3|19417.3|19412.3|736
1732866900000|2024-11-29 07:55:00|19421.3|19416.3|19414.8|19409.8|19427.8|19422.8|19413.8|19408.8|890
1732867200000|2024-11-29 08:00:00|19412.7|19407.7|19427.7|19422.7|19435.2|19430.2|19408.7|19403.7|1380
1732867500000|2024-11-29 08:05:00|19426.7|19421.7|19429.2|19424.2|19432.2|19427.2|19414.2|19409.2|2054
1732867800000|2024-11-29 08:10:00|19426.2|19421.2|19429.7|19424.7|19444.2|19439.2|19421.7|19416.7|624
1732868100000|2024-11-29 08:15:00|19429.2|19424.2|19440.2|19435.2|19443.2|19438.2|19427.2|19422.2|218
1732868400000|2024-11-29 08:20:00|19439.7|19434.7|19441.2|19436.2|19446.7|19441.7|19437.2|19432.2|253
1732868700000|2024-11-29 08:25:00|19440.2|19435.2|19455.2|19450.2|19474.2|19469.2|19440.2|19435.2|760
1732869000000|2024-11-29 08:30:00|19476|19446|19488.8|19458.8|19489|19459|19471.7|19441.7|0
1732869300000|2024-11-29 08:35:00|19488.5|19458.5|19483.4|19453.4|19499.9|19469.9|19481.8|19451.8|225
1732869600000|2024-11-29 08:40:00|19483.1|19453.1|19474.8|19444.8|19484.7|19454.7|19474.5|19444.5|0
1732869900000|2024-11-29 08:45:00|19474.6|19444.6|19477.6|19447.6|19477.9|19447.9|19473.3|19443.3|0
1732870200000|2024-11-29 08:50:00|19478.1|19448.1|19482.6|19452.6|19483.4|19453.4|19475.7|19445.7|0
1732870500000|2024-11-29 08:55:00|19482.9|19452.9|19482.5|19452.5|19484.9|19454.9|19481.5|19451.5|0
1732870800000|2024-11-29 09:00:00|19482.8|19452.8|19487.1|19457.1|19487.8|19457.8|19479.6|19449.6|0
1732871100000|2024-11-29 09:05:00|19486.8|19456.8|19487.6|19457.6|19488.1|19458.1|19483.3|19453.3|0
1732871400000|2024-11-29 09:10:00|19488.1|19458.1|19478.3|19448.3|19490.4|19460.4|19477.1|19447.1|0
1732871700000|2024-11-29 09:15:00|19478.2|19448.2|19482.2|19474.2|19524.2|19516.2|19475.2|19448.2|395
1732872000000|2024-11-29 09:20:00|19480.7|19472.7|19477.2|19469.2|19485.2|19477.2|19462.7|19454.7|246
1732872300000|2024-11-29 09:25:00|19476.2|19468.2|19464.2|19456.2|19478.2|19470.2|19462.7|19454.7|154
1732872600000|2024-11-29 09:30:00|19464.7|19456.7|19454.7|19446.7|19469.7|19461.7|19453.7|19445.7|104
1732872900000|2024-11-29 09:35:00|19453.2|19445.2|19452.2|19444.2|19455.2|19447.2|19445.2|19437.2|108
1732873200000|2024-11-29 09:40:00|19452.7|19444.7|19447.2|19439.2|19453.2|19445.2|19439.7|19431.7|94
1732873500000|2024-11-29 09:45:00|19447.7|19439.7|19458.7|19450.7|19460.2|19452.2|19445.7|19437.7|72
1732873800000|2024-11-29 09:50:00|19458.2|19450.2|19457.7|19449.7|19466.7|19458.7|19452.7|19444.7|61
1732874100000|2024-11-29 09:55:00|19458.2|19450.2|19453.2|19445.2|19461.2|19453.2|19450.7|19442.7|52
1732874400000|2024-11-29 10:00:00|19452.2|19444.2|19457.2|19449.2|19462.7|19454.7|19450.7|19442.7|63
1732874700000|2024-11-29 10:05:00|19458.2|19450.2|19444.7|19436.7|19461.2|19453.2|19444.7|19436.7|70
1732875000000|2024-11-29 10:10:00|19444.2|19436.2|19449.7|19441.7|19451.2|19443.2|19441.2|19433.2|58
1732875300000|2024-11-29 10:15:00|19448.2|19440.2|19445.2|19437.2|19455.7|19447.7|19443.2|19435.2|76
1732875600000|2024-11-29 10:20:00|19446.2|19438.2|19451.2|19443.2|19455.2|19447.2|19444.2|19436.2|67
1732875900000|2024-11-29 10:25:00|19450.7|19442.7|19452.7|19444.7|19453.2|19445.2|19444.7|19436.7|67
1732876200000|2024-11-29 10:30:00|19453.2|19445.2|19460.7|19452.7|19464.7|19456.7|19450.2|19442.2|42
1732876500000|2024-11-29 10:35:00|19460.2|19452.2|19459.2|19451.2|19469.2|19461.2|19456.2|19448.2|73
1732876800000|2024-11-29 10:40:00|19458.2|19450.2|19455.2|19447.2|19463.2|19455.2|19449.7|19441.7|54
1732877100000|2024-11-29 10:45:00|19455.7|19447.7|19445.7|19437.7|19456.2|19448.2|19445.2|19437.2|51
1732877400000|2024-11-29 10:50:00|19446.2|19438.2|19451.7|19443.7|19457.7|19449.7|19445.2|19437.2|92
1732877700000|2024-11-29 10:55:00|19452.2|19444.2|19448.7|19440.7|19454.7|19446.7|19446.2|19438.2|88
1732878000000|2024-11-29 11:00:00|19448.2|19440.2|19438.2|19430.2|19448.2|19440.2|19431.7|19423.7|106
1732878300000|2024-11-29 11:05:00|19437.2|19429.2|19449.7|19441.7|19455.2|19447.2|19437.2|19429.2|89
1732878600000|2024-11-29 11:10:00|19449.2|19441.2|19448.7|19440.7|19455.2|19447.2|19447.7|19439.7|25
1732878900000|2024-11-29 11:15:00|19448.2|19440.2|19456.7|19448.7|19458.2|19450.2|19445.7|19437.7|66
1732879200000|2024-11-29 11:20:00|19457.2|19449.2|19466.7|19458.7|19467.2|19459.2|19453.7|19445.7|71
1732879500000|2024-11-29 11:25:00|19467.2|19459.2|19476.7|19468.7|19481.7|19473.7|19465.2|19457.2|114
1732879800000|2024-11-29 11:30:00|19477.2|19469.2|19478.7|19470.7|19484.2|19476.2|19473.2|19465.2|71
1732880100000|2024-11-29 11:35:00|19480.7|19472.7|19497.7|19489.7|19497.7|19489.7|19479.2|19471.2|59
1732880400000|2024-11-29 11:40:00|19497.2|19489.2|19504.7|19496.7|19505.7|19497.7|19491.2|19483.2|111
1732880700000|2024-11-29 11:45:00|19503.2|19495.2|19506.7|19498.7|19513.2|19505.2|19501.2|19493.2|100
1732881000000|2024-11-29 11:50:00|19504.7|19496.7|19498.7|19490.7|19509.2|19501.2|19498.2|19490.2|74
1732881300000|2024-11-29 11:55:00|19498.2|19490.2|19497.2|19489.2|19504.2|19496.2|19493.2|19485.2|60
1732881600000|2024-11-29 12:00:00|19496.7|19488.7|19503.2|19495.2|19505.7|19497.7|19488.2|19480.2|62
1732881900000|2024-11-29 12:05:00|19503.7|19495.7|19490.7|19482.7|19507.7|19499.7|19490.2|19482.2|41
1732882200000|2024-11-29 12:10:00|19491.2|19483.2|19485.2|19477.2|19495.7|19487.7|19484.2|19476.2|56
1732882500000|2024-11-29 12:15:00|19486.2|19478.2|19486.2|19478.2|19491.7|19483.7|19474.7|19466.7|129
1732882800000|2024-11-29 12:20:00|19487.2|19479.2|19487.2|19479.2|19497.7|19489.7|19486.2|19478.2|31
1732883100000|2024-11-29 12:25:00|19485.7|19477.7|19484.2|19476.2|19491.7|19483.7|19480.7|19472.7|38
1732883400000|2024-11-29 12:30:00|19484.7|19476.7|19489.7|19481.7|19500.2|19492.2|19484.7|19476.7|164
1732883700000|2024-11-29 12:35:00|19489.2|19481.2|19493.2|19485.2|19496.2|19488.2|19487.2|19479.2|31
1732884000000|2024-11-29 12:40:00|19492.7|19484.7|19486.2|19478.2|19500.2|19492.2|19486.2|19478.2|55
1732884300000|2024-11-29 12:45:00|19486.7|19478.7|19488.7|19480.7|19491.7|19483.7|19480.2|19472.2|65
1732884600000|2024-11-29 12:50:00|19489.2|19481.2|19488.2|19480.2|19493.7|19485.7|19488.2|19480.2|45
1732884900000|2024-11-29 12:55:00|19489.2|19481.2|19499.2|19491.2|19500.2|19492.2|19487.2|19479.2|40
1732885200000|2024-11-29 13:00:00|19497.7|19489.7|19497.7|19489.7|19505.7|19497.7|19496.2|19488.2|35
1732885500000|2024-11-29 13:05:00|19497.2|19489.2|19500.2|19492.2|19507.2|19499.2|19497.2|19489.2|39
1732885800000|2024-11-29 13:10:00|19499.7|19491.7|19491.2|19483.2|19500.7|19492.7|19488.2|19480.2|37
1732886100000|2024-11-29 13:15:00|19490.7|19482.7|19484.2|19476.2|19490.7|19482.7|19480.7|19472.7|52
1732886400000|2024-11-29 13:20:00|19483.7|19475.7|19490.7|19482.7|19491.2|19483.2|19483.2|19475.2|48
1732886700000|2024-11-29 13:25:00|19491.2|19483.2|19491.2|19483.2|19496.2|19488.2|19487.7|19479.7|36
1732887000000|2024-11-29 13:30:00|19490.7|19482.7|19486.7|19478.7|19495.7|19487.7|19485.7|19477.7|17
1732887300000|2024-11-29 13:35:00|19487.2|19479.2|19487.2|19479.2|19492.7|19484.7|19484.2|19476.2|21
1732887600000|2024-11-29 13:40:00|19486.7|19478.7|19475.2|19467.2|19489.2|19481.2|19473.7|19465.7|81
1732887900000|2024-11-29 13:45:00|19474.7|19466.7|19481.7|19473.7|19484.2|19476.2|19471.7|19463.7|74
1732888200000|2024-11-29 13:50:00|19482.2|19474.2|19473.7|19465.7|19482.2|19474.2|19470.7|19462.7|92
1732888500000|2024-11-29 13:55:00|19473.2|19465.2|19486.7|19478.7|19487.7|19479.7|19471.7|19463.7|69
1732888800000|2024-11-29 14:00:00|19488.2|19480.2|19496.2|19488.2|19499.2|19491.2|19488.2|19480.2|166
1732889100000|2024-11-29 14:05:00|19495.7|19487.7|19493.7|19485.7|19498.2|19490.2|19489.2|19481.2|73
1732889400000|2024-11-29 14:10:00|19493.2|19485.2|19465.7|19457.7|19495.2|19487.2|19465.7|19457.7|119
1732889700000|2024-11-29 14:15:00|19465.2|19457.2|19450.7|19442.7|19467.7|19459.7|19448.2|19440.2|150
1732890000000|2024-11-29 14:20:00|19450.2|19442.2|19458.7|19450.7|19460.2|19452.2|19449.2|19441.2|96
1732890300000|2024-11-29 14:25:00|19459.2|19451.2|19459.7|19451.7|19461.7|19453.7|19453.7|19445.7|62
1732890600000|2024-11-29 14:30:00|19459.2|19451.2|19483.7|19475.7|19494.2|19486.2|19440.2|19432.2|478
1732890900000|2024-11-29 14:35:00|19483.2|19475.2|19464.7|19456.7|19505.2|19497.2|19462.7|19454.7|492
1732891200000|2024-11-29 14:40:00|19463.7|19455.7|19437.7|19429.7|19467.2|19459.2|19426.2|19418.2|321
1732891500000|2024-11-29 14:45:00|19437.2|19429.2|19410.7|19402.7|19444.7|19436.7|19406.2|19398.2|287
1732891800000|2024-11-29 14:50:00|19410.2|19402.2|19417.2|19409.2|19423.2|19415.2|19400.2|19392.2|153
1732892100000|2024-11-29 14:55:00|19416.7|19408.7|19418.7|19410.7|19425.7|19417.7|19408.7|19400.7|172
1732892400000|2024-11-29 15:00:00|19416.7|19408.7|19450.7|19442.7|19453.7|19445.7|19410.2|19402.2|183
1732892700000|2024-11-29 15:05:00|19451.2|19443.2|19471.2|19463.2|19479.2|19471.2|19446.2|19438.2|247
1732893000000|2024-11-29 15:10:00|19471.7|19463.7|19498.2|19490.2|19500.2|19492.2|19465.2|19457.2|300
1732893300000|2024-11-29 15:15:00|19498.7|19490.7|19478.2|19470.2|19498.7|19490.7|19464.7|19456.7|161
1732893600000|2024-11-29 15:20:00|19478.7|19470.7|19467.2|19459.2|19479.7|19471.7|19458.7|19450.7|139
1732893900000|2024-11-29 15:25:00|19468.2|19460.2|19453.7|19445.7|19477.7|19469.7|19451.2|19443.2|141
1732894200000|2024-11-29 15:30:00|19453.2|19445.2|19476.2|19468.2|19477.2|19469.2|19448.7|19440.7|98
1732894500000|2024-11-29 15:35:00|19474.2|19466.2|19490.2|19482.2|19493.7|19485.7|19464.7|19456.7|104
1732894800000|2024-11-29 15:40:00|19490.7|19482.7|19499.7|19491.7|19510.7|19502.7|19487.7|19479.7|181
1732895100000|2024-11-29 15:45:00|19499.2|19491.2|19498.7|19490.7|19506.7|19498.7|19487.7|19479.7|135
1732895400000|2024-11-29 15:50:00|19498.2|19490.2|19548.7|19540.7|19551.2|19543.2|19498.2|19490.2|216
1732895700000|2024-11-29 15:55:00|19549.2|19541.2|19556.7|19548.7|19567.7|19559.7|19543.7|19535.7|270
1732896000000|2024-11-29 16:00:00|19558.7|19550.7|19573.2|19565.2|19573.2|19565.2|19550.7|19542.7|173
1732896300000|2024-11-29 16:05:00|19571.2|19563.2|19573.7|19565.7|19589.2|19581.2|19569.7|19561.7|325
1732896600000|2024-11-29 16:10:00|19573.2|19565.2|19576.7|19568.7|19582.7|19574.7|19559.7|19551.7|188
1732896900000|2024-11-29 16:15:00|19579.2|19571.2|19603.7|19595.7|19607.7|19599.7|19576.7|19568.7|266
1732897200000|2024-11-29 16:20:00|19602.2|19594.2|19573.2|19565.2|19606.2|19598.2|19571.7|19563.7|216
1732897500000|2024-11-29 16:25:00|19573.7|19565.7|19588.7|19580.7|19591.2|19583.2|19566.7|19558.7|173
1732897800000|2024-11-29 16:30:00|19587.7|19579.7|19568.2|19560.2|19593.7|19585.7|19563.2|19555.2|137
1732898100000|2024-11-29 16:35:00|19568.7|19560.7|19556.2|19548.2|19568.7|19560.7|19548.2|19540.2|116
1732898400000|2024-11-29 16:40:00|19556.7|19548.7|19556.7|19548.7|19566.2|19558.2|19547.2|19539.2|83
1732898700000|2024-11-29 16:45:00|19556.2|19548.2|19556.2|19548.2|19560.2|19552.2|19551.2|19543.2|92
1732899000000|2024-11-29 16:50:00|19556.7|19548.7|19575.7|19567.7|19576.2|19568.2|19552.7|19544.7|70
1732899300000|2024-11-29 16:55:00|19575.2|19567.2|19589.2|19581.2|19592.7|19584.7|19571.7|19563.7|110
1732899600000|2024-11-29 17:00:00|19589.7|19581.7|19591.7|19583.7|19600.2|19592.2|19586.7|19578.7|122
1732899900000|2024-11-29 17:05:00|19592.2|19584.2|19598.7|19590.7|19601.2|19593.2|19587.7|19579.7|49
1732900200000|2024-11-29 17:10:00|19599.2|19591.2|19589.2|19581.2|19600.2|19592.2|19586.2|19578.2|63
1732900500000|2024-11-29 17:15:00|19588.7|19580.7|19609.7|19601.7|19611.7|19603.7|19588.2|19580.2|137
1732900800000|2024-11-29 17:20:00|19609.2|19601.2|19599.7|19591.7|19611.7|19603.7|19597.7|19589.7|102
1732901100000|2024-11-29 17:25:00|19599.2|19591.2|19605.2|19597.2|19608.2|19600.2|19595.2|19587.2|41
1732901400000|2024-11-29 17:30:00|19606.2|19598.2|19607.2|19599.2|19607.2|19599.2|19596.7|19588.7|80
1732901700000|2024-11-29 17:35:00|19610.2|19602.2|19612.2|19604.2|19618.7|19610.7|19604.7|19596.7|113
1732902000000|2024-11-29 17:40:00|19614.2|19606.2|19607.7|19599.7|19618.2|19610.2|19604.7|19596.7|142
1732902300000|2024-11-29 17:45:00|19608.2|19600.2|19599.7|19591.7|19610.7|19602.7|19596.2|19588.2|100
1732902600000|2024-11-29 17:50:00|19600.2|19592.2|19594.2|19586.2|19600.7|19592.7|19587.7|19579.7|103
1732902900000|2024-11-29 17:55:00|19593.7|19585.7|19606.2|19598.2|19610.7|19602.7|19584.2|19576.2|136
1732903200000|2024-11-29 18:00:00|19607.7|19599.7|19612.2|19604.2|19615.7|19607.7|19597.2|19589.2|155
1732903500000|2024-11-29 18:05:00|19611.7|19603.7|19611.7|19603.7|19615.7|19607.7|19604.2|19596.2|105
1732903800000|2024-11-29 18:10:00|19612.2|19604.2|19610.2|19602.2|19613.2|19605.2|19603.7|19595.7|39
1732904100000|2024-11-29 18:15:00|19609.7|19601.7|19605.7|19597.7|19609.7|19601.7|19602.2|19594.2|21
1732904400000|2024-11-29 18:20:00|19606.2|19598.2|19604.2|19596.2|19610.2|19602.2|19602.7|19594.7|33
1732904700000|2024-11-29 18:25:00|19603.7|19595.7|19602.7|19594.7|19604.2|19596.2|19600.2|19592.2|23
1732905000000|2024-11-29 18:30:00|19602.2|19594.2|19595.2|19587.2|19603.7|19595.7|19595.2|19587.2|34
1732905300000|2024-11-29 18:35:00|19596.2|19588.2|19596.7|19588.7|19602.2|19594.2|19595.2|19587.2|60
1732905600000|2024-11-29 18:40:00|19595.2|19587.2|19593.2|19585.2|19599.2|19591.2|19593.2|19585.2|74
1732905900000|2024-11-29 18:45:00|19593.7|19585.7|19599.2|19591.2|19601.7|19593.7|19591.7|19583.7|59
1732906200000|2024-11-29 18:50:00|19600.2|19592.2|19593.7|19585.7|19600.7|19592.7|19592.2|19584.2|39
1732906500000|2024-11-29 18:55:00|19594.2|19586.2|19608.2|19578.2|19608.2|19599.2|19592.7|19578.2|71
1732906800000|2024-11-29 19:00:00|19607.9|19577.9|19604.3|19574.3|19607.9|19577.9|19604.3|19574.3|0
1732907100000|2024-11-29 19:05:00|19604.2|19574.2|19603.4|19573.4|19606.2|19576.2|19603.4|19573.4|0
1732907400000|2024-11-29 19:10:00|19603.3|19573.3|19600.6|19570.6|19603.3|19573.3|19600.6|19570.6|0
1732907700000|2024-11-29 19:15:00|19600.1|19570.1|19599|19569|19600.1|19570.1|19599|19569|0
1732908000000|2024-11-29 19:20:00|19598.9|19568.9|19599.4|19569.4|19599.4|19569.4|19598.9|19568.9|0
1732908300000|2024-11-29 19:25:00|19599.5|19569.5|19596.8|19566.8|19599.5|19569.5|19596.8|19566.8|0
1732909200000|2024-11-29 19:40:00|19592.8|19562.8|19595.4|19565.4|19595.7|19565.7|19592.4|19562.4|0
1732909500000|2024-11-29 19:45:00|19595.7|19565.7|19593.1|19563.1|19595.7|19565.7|19593.1|19563.1|0
1732909800000|2024-11-29 19:50:00|19593.3|19563.3|19593.1|19563.1|19595.7|19565.7|19593.1|19563.1|0
1732910100000|2024-11-29 19:55:00|19593.2|19563.2|19593.2|19563.2|19593.2|19563.2|19593.2|19563.2|0
1732910400000|2024-11-29 20:00:00|19593.5|19563.5|19595.9|19565.9|19598.5|19568.5|19593.2|19563.2|0
1732910700000|2024-11-29 20:05:00|19595.6|19565.6|19593.3|19563.3|19595.6|19565.6|19593.2|19563.2|0
1732911000000|2024-11-29 20:10:00|19593.4|19563.4|19593.6|19563.6|19593.6|19563.6|19593.4|19563.4|0
1732911600000|2024-11-29 20:20:00|19593.9|19563.9|19596.3|19566.3|19596.3|19566.3|19593.9|19563.9|0
1732911900000|2024-11-29 20:25:00|19596.2|19566.2|19593.6|19563.6|19596.2|19566.2|19593.6|19563.6|0
1732912200000|2024-11-29 20:30:00|19593.3|19563.3|19589.6|19559.6|19593.3|19563.3|19588.3|19558.3|0
1732912500000|2024-11-29 20:35:00|19589.8|19559.8|19593.5|19563.5|19593.6|19563.6|19589.8|19559.8|0
1732912800000|2024-11-29 20:40:00|19593.4|19563.4|19596|19566|19596|19566|19590.9|19560.9|0
1732913100000|2024-11-29 20:45:00|19595.7|19565.7|19593.2|19563.2|19595.7|19565.7|19593.2|19563.2|0
1732913400000|2024-11-29 20:50:00|19593.1|19563.1|19593.1|19563.1|19593.1|19563.1|19593.1|19563.1|0
1732913700000|2024-11-29 20:55:00|19592.8|19562.8|19587.5|19557.5|19593.1|19563.1|19585.1|19555.1|0
1732914000000|2024-11-29 21:00:00|19587.8|19557.8|19587.8|19557.8|19587.8|19557.8|19587.8|19557.8|0
1733094000000|2024-12-01 23:00:00|19608.2|19578.2|19593.4|19563.4|19609.5|19579.5|19592.5|19562.5|0
1733094300000|2024-12-01 23:05:00|19593.1|19563.1|19583.5|19553.5|19593.4|19563.4|19580|19550|0
1733094600000|2024-12-01 23:10:00|19583.2|19553.2|19586.2|19556.2|19587.3|19557.3|19578.3|19548.3|0
1733094900000|2024-12-01 23:15:00|19586.4|19556.4|19581.6|19551.6|19588.6|19558.6|19581|19551|0
1733095200000|2024-12-01 23:20:00|19581|19551|19582.7|19552.7|19582.7|19552.7|19579.8|19549.8|0
1733095500000|2024-12-01 23:25:00|19582.2|19552.2|19582.1|19552.1|19584.4|19554.4|19581.5|19551.5|0
1733095800000|2024-12-01 23:30:00|19582.3|19552.3|19579|19549|19582.9|19552.9|19577.6|19547.6|0
1733096100000|2024-12-01 23:35:00|19579.3|19549.3|19575.3|19545.3|19580.2|19550.2|19574.2|19544.2|0
1733096400000|2024-12-01 23:40:00|19575.8|19545.8|19575.5|19545.5|19578.2|19548.2|19574.2|19544.2|0
1733096700000|2024-12-01 23:45:00|19575.3|19545.3|19578.5|19548.5|19580.2|19550.2|19575|19545|0
1733097000000|2024-12-01 23:50:00|19579|19549|19576|19546|19580.2|19550.2|19574.8|19544.8|0
1733097300000|2024-12-01 23:55:00|19576.2|19546.2|19590.7|19560.7|19590.9|19560.9|19574.8|19544.8|0
1733097600000|2024-12-02 00:00:00|19590.9|19560.9|19592.7|19562.7|19596.4|19566.4|19590.9|19560.9|0
1733097900000|2024-12-02 00:05:00|19593|19563|19593.7|19563.7|19595.1|19565.1|19592|19562|0
1733098200000|2024-12-02 00:10:00|19593.5|19563.5|19588.3|19558.3|19594|19564|19587.2|19557.2|0
1733098500000|2024-12-02 00:15:00|19588|19558|19587|19557|19590.1|19560.1|19578.7|19548.7|0
1733098800000|2024-12-02 00:20:00|19587.1|19557.1|19589.6|19559.6|19590.2|19560.2|19586.4|19556.4|0
1733099100000|2024-12-02 00:25:00|19589.8|19559.8|19586.9|19556.9|19592|19562|19586.9|19556.9|0
1733099400000|2024-12-02 00:30:00|19587.1|19557.1|19578.4|19548.4|19587.4|19557.4|19576.7|19546.7|0
1733099700000|2024-12-02 00:35:00|19578.7|19548.7|19578.6|19548.6|19580.6|19550.6|19576.5|19546.5|0
1733100000000|2024-12-02 00:40:00|19578.3|19548.3|19573.4|19543.4|19579.1|19549.1|19573.2|19543.2|0
1733100300000|2024-12-02 00:45:00|19573.2|19543.2|19574.5|19544.5|19575.5|19545.5|19571.1|19541.1|0
1733100600000|2024-12-02 00:50:00|19573.4|19543.4|19579.7|19549.7|19579.7|19549.7|19572.9|19542.9|0
1733100900000|2024-12-02 00:55:00|19579.4|19549.4|19577.3|19547.3|19581.7|19551.7|19577|19547|0
1733101200000|2024-12-02 01:00:00|19576.8|19546.8|19574.4|19544.4|19577.2|19547.2|19573.1|19543.1|0
1733101500000|2024-12-02 01:05:00|19573.9|19543.9|19576.1|19546.1|19577.5|19547.5|19572.3|19542.3|0
1733101800000|2024-12-02 01:10:00|19576.3|19546.3|19578.9|19548.9|19580.3|19550.3|19576.3|19546.3|0
1733102100000|2024-12-02 01:15:00|19577.8|19547.8|19479.2|19474.2|19578.5|19557.7|19476.2|19471.2|1844
1733102400000|2024-12-02 01:20:00|19480.7|19475.7|19452.7|19447.7|19488.7|19483.7|19444.7|19439.7|1271
1733102700000|2024-12-02 01:25:00|19451.2|19446.2|19429.2|19424.2|19456.2|19451.2|19414.7|19409.7|1022
1733103000000|2024-12-02 01:30:00|19426.2|19421.2|19453.2|19448.2|19456.7|19451.7|19394.2|19389.2|3020
1733103300000|2024-12-02 01:35:00|19458.2|19453.2|19500.2|19495.2|19507.2|19502.2|19453.2|19448.2|2642
1733103600000|2024-12-02 01:40:00|19499.7|19494.7|19551.2|19546.2|19574.2|19569.2|19491.7|19486.7|3158
1733103900000|2024-12-02 01:45:00|19552.7|19547.7|19588.2|19583.2|19626.7|19621.7|19552.7|19547.7|3384
1733104200000|2024-12-02 01:50:00|19588.7|19583.7|19633.2|19628.2|19637.7|19632.7|19568.2|19563.2|2401
1733104500000|2024-12-02 01:55:00|19631.7|19626.7|19682.2|19677.2|19699.2|19694.2|19624.7|19619.7|3930
1733104800000|2024-12-02 02:00:00|19685.2|19680.2|19660.7|19655.7|19696.2|19691.2|19656.7|19651.7|2237
1733105100000|2024-12-02 02:05:00|19661.2|19656.2|19601.2|19596.2|19666.2|19661.2|19581.2|19576.2|3592
1733105400000|2024-12-02 02:10:00|19600.7|19595.7|19585.2|19580.2|19621.7|19616.7|19583.2|19578.2|2359
1733105700000|2024-12-02 02:15:00|19584.2|19579.2|19563.2|19558.2|19601.2|19596.2|19545.7|19540.7|2353
1733106000000|2024-12-02 02:20:00|19563.7|19558.7|19563.7|19558.7|19569.7|19564.7|19517.2|19512.2|1832
1733106300000|2024-12-02 02:25:00|19564.2|19559.2|19555.2|19550.2|19572.7|19567.7|19538.7|19533.7|1265
1733106600000|2024-12-02 02:30:00|19553.2|19548.2|19563.7|19558.7|19588.2|19583.2|19551.7|19546.7|1512
1733106900000|2024-12-02 02:35:00|19564.7|19559.7|19534.2|19529.2|19570.7|19565.7|19525.2|19520.2|1328
1733107200000|2024-12-02 02:40:00|19535.2|19530.2|19482.2|19477.2|19535.2|19530.2|19474.2|19469.2|1905
1733107500000|2024-12-02 02:45:00|19482.7|19477.7|19461.2|19456.2|19494.7|19489.7|19460.2|19455.2|1578
1733107800000|2024-12-02 02:50:00|19461.7|19456.7|19468.7|19463.7|19478.2|19473.2|19453.7|19448.7|1110
1733108100000|2024-12-02 02:55:00|19467.2|19462.2|19480.7|19475.7|19484.7|19479.7|19455.7|19450.7|965
1733108400000|2024-12-02 03:00:00|19480.2|19475.2|19466.7|19461.7|19482.2|19477.2|19432.7|19427.7|1924
1733108700000|2024-12-02 03:05:00|19465.2|19460.2|19491.2|19486.2|19491.2|19486.2|19451.7|19446.7|1163
1733109000000|2024-12-02 03:10:00|19490.7|19485.7|19490|19485|19500.7|19495.7|19467.7|19462.7|1143
1733109300000|2024-12-02 03:15:00|19489.5|19484.5|19467.9|19462.9|19490.5|19485.5|19457.9|19452.9|925
1733109600000|2024-12-02 03:20:00|19467.4|19462.4|19478.4|19473.4|19480.4|19475.4|19460.9|19455.9|811
1733109900000|2024-12-02 03:25:00|19478.9|19473.9|19494.4|19489.4|19496.4|19491.4|19469.9|19464.9|669
1733110200000|2024-12-02 03:30:00|19494.9|19489.9|19476.4|19471.4|19494.9|19489.9|19461.9|19456.9|811
1733110500000|2024-12-02 03:35:00|19475.9|19470.9|19476.4|19471.4|19478.9|19473.9|19452.4|19447.4|599
1733110800000|2024-12-02 03:40:00|19476.9|19471.9|19466.4|19461.4|19479.4|19474.4|19460.9|19455.9|632
1733111100000|2024-12-02 03:45:00|19466.9|19461.9|19463.9|19458.9|19477.9|19472.9|19460.4|19455.4|396
1733111400000|2024-12-02 03:50:00|19465.4|19460.4|19470.4|19465.4|19477.9|19472.9|19459.9|19454.9|417
1733111700000|2024-12-02 03:55:00|19471.4|19466.4|19480.4|19475.4|19480.9|19475.9|19465.4|19460.4|369
1733112000000|2024-12-02 04:00:00|19487.7|19457.7|19495.6|19465.6|19496.1|19466.1|19487.7|19457.7|2
1733112300000|2024-12-02 04:05:00|19495.9|19465.9|19491.7|19461.7|19496.9|19466.9|19491.7|19461.7|0
1733112600000|2024-12-02 04:10:00|19491.8|19461.8|19492|19462|19492.7|19462.7|19490.9|19460.9|0
1733112900000|2024-12-02 04:15:00|19491.7|19461.7|19494.4|19464.4|19494.5|19464.5|19490.9|19460.9|0
1733113200000|2024-12-02 04:20:00|19494.1|19464.1|19490.2|19460.2|19495.4|19465.4|19488.8|19458.8|0
1733113500000|2024-12-02 04:25:00|19489.7|19459.7|19493.3|19463.3|19493.8|19463.8|19489.7|19459.7|0
1733113800000|2024-12-02 04:30:00|19493.6|19463.6|19496.3|19466.3|19496.8|19466.8|19492.8|19462.8|0
1733114100000|2024-12-02 04:35:00|19496.5|19466.5|19495.3|19465.3|19498.3|19468.3|19495.2|19465.2|0
1733114400000|2024-12-02 04:40:00|19495.2|19465.2|19497.8|19467.8|19497.9|19467.9|19495.2|19465.2|0
1733114700000|2024-12-02 04:45:00|19497.9|19467.9|19496.5|19466.5|19498.7|19468.7|19496|19466|0
1733115000000|2024-12-02 04:50:00|19496|19466|19493.4|19463.4|19496.5|19466.5|19492.9|19462.9|0
1733115300000|2024-12-02 04:55:00|19493.9|19463.9|19493.5|19463.5|19494.7|19464.7|19493.3|19463.3|4
1733115600000|2024-12-02 05:00:00|19479.4|19474.4|19439.9|19434.9|19491.9|19486.9|19431.9|19426.9|1302
1733115900000|2024-12-02 05:05:00|19440.9|19435.9|19429.4|19424.4|19448.9|19443.9|19418.9|19413.9|917
1733116200000|2024-12-02 05:10:00|19429.9|19424.9|19417.9|19412.9|19436.4|19431.4|19416.9|19411.9|749
1733116500000|2024-12-02 05:15:00|19418.4|19413.4|19435.4|19430.4|19445.9|19440.9|19406.4|19401.4|862
1733116800000|2024-12-02 05:20:00|19435.9|19430.9|19427.9|19422.9|19440.4|19435.4|19419.4|19414.4|556
1733117100000|2024-12-02 05:25:00|19427.4|19422.4|19461.4|19456.4|19469.9|19464.9|19426.9|19421.9|817
1733117400000|2024-12-02 05:30:00|19461.9|19456.9|19450.4|19445.4|19472.9|19467.9|19444.9|19439.9|706
1733117700000|2024-12-02 05:35:00|19449.9|19444.9|19498.4|19493.4|19499.9|19494.9|19448.4|19443.4|938
1733118000000|2024-12-02 05:40:00|19498.9|19493.9|19500.4|19495.4|19523.4|19518.4|19497.4|19492.4|1179
1733118300000|2024-12-02 05:45:00|19499.4|19494.4|19512.4|19507.4|19522.9|19517.9|19491.9|19486.9|885
1733118600000|2024-12-02 05:50:00|19511.9|19506.9|19544.9|19539.9|19555.9|19550.9|19497.4|19492.4|1590
1733118900000|2024-12-02 05:55:00|19544.4|19539.4|19501.4|19496.4|19554.9|19549.9|19498.9|19493.9|1150
1733119200000|2024-12-02 06:00:00|19500.9|19495.9|19495.4|19490.4|19513.9|19508.9|19491.4|19486.4|941
1733119500000|2024-12-02 06:05:00|19496.9|19491.9|19480.9|19475.9|19510.9|19505.9|19479.9|19474.9|803
1733119800000|2024-12-02 06:10:00|19482.4|19477.4|19468.4|19463.4|19486.9|19481.9|19463.9|19458.9|832
1733120100000|2024-12-02 06:15:00|19469.4|19464.4|19469.9|19464.9|19478.4|19473.4|19461.4|19456.4|865
1733120400000|2024-12-02 06:20:00|19469.4|19464.4|19456.9|19451.9|19478.4|19473.4|19453.9|19448.9|760
1733120700000|2024-12-02 06:25:00|19456.4|19451.4|19456.4|19451.4|19469.9|19464.9|19446.4|19441.4|844
1733121000000|2024-12-02 06:30:00|19457.4|19452.4|19467.4|19462.4|19475.4|19470.4|19447.9|19442.9|695
1733121300000|2024-12-02 06:35:00|19466.9|19461.9|19482.4|19477.4|19485.4|19480.4|19458.4|19453.4|821
1733121600000|2024-12-02 06:40:00|19482.9|19477.9|19493.9|19488.9|19498.4|19493.4|19476.9|19471.9|926
1733121900000|2024-12-02 06:45:00|19494.4|19489.4|19516.4|19511.4|19516.9|19511.9|19490.9|19485.9|1102
1733122200000|2024-12-02 06:50:00|19516.9|19511.9|19527.4|19522.4|19527.4|19522.4|19512.9|19507.9|1106
1733122500000|2024-12-02 06:55:00|19527.9|19522.9|19527.9|19522.9|19530.9|19525.9|19522.9|19517.9|956
1733122800000|2024-12-02 07:00:00|19527.4|19522.4|19527.4|19522.4|19536.4|19531.4|19519.4|19514.4|824
1733123100000|2024-12-02 07:05:00|19529.4|19524.4|19564.9|19559.9|19567.4|19562.4|19523.4|19518.4|1117
1733123400000|2024-12-02 07:10:00|19566.4|19561.4|19572.4|19567.4|19619.9|19614.9|19565.4|19560.4|1970
1733123700000|2024-12-02 07:15:00|19572.9|19567.9|19570.9|19565.9|19593.9|19588.9|19549.9|19544.9|1298
1733124000000|2024-12-02 07:20:00|19571.4|19566.4|19581.4|19576.4|19586.4|19581.4|19570.4|19565.4|745
1733124300000|2024-12-02 07:25:00|19581.9|19576.9|19577.4|19572.4|19591.9|19586.9|19567.9|19562.9|879
1733124600000|2024-12-02 07:30:00|19576.9|19571.9|19581.4|19576.4|19586.4|19581.4|19572.9|19567.9|928
1733124900000|2024-12-02 07:35:00|19580.9|19575.9|19583.4|19578.4|19590.4|19585.4|19571.4|19566.4|1105
1733125200000|2024-12-02 07:40:00|19583.9|19578.9|19551.4|19546.4|19588.9|19583.9|19545.4|19540.4|1608
1733125500000|2024-12-02 07:45:00|19552.4|19547.4|19546.4|19541.4|19557.4|19552.4|19541.4|19536.4|1342
1733125800000|2024-12-02 07:50:00|19548.4|19543.4|19529.4|19524.4|19550.4|19545.4|19528.4|19523.4|1419
1733126100000|2024-12-02 07:55:00|19528.9|19523.9|19538.4|19533.4|19541.9|19536.9|19527.9|19522.9|1367
1733126400000|2024-12-02 08:00:00|19540.4|19535.4|19538.4|19533.4|19544.4|19539.4|19532.9|19527.9|952
1733126700000|2024-12-02 08:05:00|19538.9|19533.9|19579.4|19574.4|19583.4|19578.4|19537.9|19532.9|978
1733127000000|2024-12-02 08:10:00|19577.4|19572.4|19567.4|19562.4|19583.9|19578.9|19562.4|19557.4|692
1733127300000|2024-12-02 08:15:00|19566.9|19561.9|19566.4|19561.4|19567.4|19562.4|19547.9|19542.9|281
1733127600000|2024-12-02 08:20:00|19566.9|19561.9|19568.4|19563.4|19571.9|19566.9|19562.9|19557.9|173
1733127900000|2024-12-02 08:25:00|19568.9|19563.9|19575.9|19570.9|19578.4|19573.4|19566.4|19561.4|476
1733128200000|2024-12-02 08:30:00|19589.4|19559.4|19593.9|19563.9|19595.8|19565.8|19588.6|19558.6|144
1733128500000|2024-12-02 08:35:00|19593.4|19563.4|19592|19562|19596.1|19566.1|19591.3|19561.3|0
1733128800000|2024-12-02 08:40:00|19592.1|19562.1|19595.3|19565.3|19596.1|19566.1|19591.8|19561.8|0
1733129100000|2024-12-02 08:45:00|19595|19565|19595.5|19565.5|19596.5|19566.5|19593.4|19563.4|0
1733129400000|2024-12-02 08:50:00|19596|19566|19596.9|19566.9|19597.7|19567.7|19594.9|19564.9|0
1733129700000|2024-12-02 08:55:00|19596.7|19566.7|19599.2|19569.2|19599.2|19569.2|19596|19566|0
1733130000000|2024-12-02 09:00:00|19598.9|19568.9|19597|19567|19601|19571|19597|19567|0
1733130300000|2024-12-02 09:05:00|19597.2|19567.2|19594.6|19564.6|19597.2|19567.2|19592|19562|0
1733130600000|2024-12-02 09:10:00|19594.3|19564.3|19596.4|19566.4|19598.4|19568.4|19594.3|19564.3|0
1733130900000|2024-12-02 09:15:00|19599.4|19591.4|19594.4|19586.4|19605.9|19597.9|19584.4|19576.4|442
1733131200000|2024-12-02 09:20:00|19594.9|19586.9|19589.9|19581.9|19601.4|19593.4|19586.9|19578.9|115
1733131500000|2024-12-02 09:25:00|19589.4|19581.4|19595.4|19587.4|19596.9|19588.9|19588.9|19580.9|41
1733131800000|2024-12-02 09:30:00|19594.9|19586.9|19604.4|19596.4|19606.9|19598.9|19594.4|19586.4|53
1733132100000|2024-12-02 09:35:00|19605.4|19597.4|19601.9|19593.9|19607.9|19599.9|19601.4|19593.4|126
1733132400000|2024-12-02 09:40:00|19601.4|19593.4|19600.4|19592.4|19606.4|19598.4|19597.9|19589.9|50
1733132700000|2024-12-02 09:45:00|19599.9|19591.9|19591.4|19583.4|19601.4|19593.4|19590.9|19582.9|71
1733133000000|2024-12-02 09:50:00|19591.9|19583.9|19599.4|19591.4|19602.4|19594.4|19589.4|19581.4|64
1733133300000|2024-12-02 09:55:00|19598.9|19590.9|19598.4|19590.4|19602.9|19594.9|19597.4|19589.4|32
1733133600000|2024-12-02 10:00:00|19598.9|19590.9|19587.4|19579.4|19599.9|19591.9|19569.9|19561.9|394
1733133900000|2024-12-02 10:05:00|19587.9|19579.9|19585.9|19577.9|19597.4|19589.4|19579.9|19571.9|99
1733134200000|2024-12-02 10:10:00|19582.9|19574.9|19599.9|19591.9|19602.9|19594.9|19576.4|19568.4|70
1733134500000|2024-12-02 10:15:00|19599.4|19591.4|19604.4|19596.4|19612.9|19604.9|19594.9|19586.9|165
1733134800000|2024-12-02 10:20:00|19604.9|19596.9|19614.4|19606.4|19630.4|19622.4|19604.9|19596.9|149
1733135100000|2024-12-02 10:25:00|19613.9|19605.9|19599.9|19591.9|19615.4|19607.4|19595.4|19587.4|78
1733135400000|2024-12-02 10:30:00|19600.4|19592.4|19598.9|19590.9|19602.9|19594.9|19585.4|19577.4|52
1733135700000|2024-12-02 10:35:00|19598.4|19590.4|19593.4|19585.4|19601.9|19593.9|19591.9|19583.9|11
1733136000000|2024-12-02 10:40:00|19593.9|19585.9|19586.4|19578.4|19597.4|19589.4|19585.4|19577.4|54
1733136300000|2024-12-02 10:45:00|19588.4|19580.4|19601.9|19593.9|19604.4|19596.4|19586.4|19578.4|111
1733136600000|2024-12-02 10:50:00|19601.4|19593.4|19599.4|19591.4|19602.9|19594.9|19595.9|19587.9|29
1733136900000|2024-12-02 10:55:00|19599.9|19591.9|19591.4|19583.4|19600.4|19592.4|19588.9|19580.9|48
1733137200000|2024-12-02 11:00:00|19590.9|19582.9|19594.4|19586.4|19599.4|19591.4|19588.4|19580.4|70
1733137500000|2024-12-02 11:05:00|19593.9|19585.9|19597.4|19589.4|19600.9|19592.9|19590.9|19582.9|68
1733137800000|2024-12-02 11:10:00|19596.9|19588.9|19602.4|19594.4|19603.9|19595.9|19593.9|19585.9|11
1733138100000|2024-12-02 11:15:00|19600.9|19592.9|19603.4|19595.4|19605.4|19597.4|19596.4|19588.4|46
1733138400000|2024-12-02 11:20:00|19603.9|19595.9|19609.4|19601.4|19610.9|19602.9|19602.9|19594.9|44
1733138700000|2024-12-02 11:25:00|19609.9|19601.9|19608.4|19600.4|19611.4|19603.4|19604.4|19596.4|53
1733139000000|2024-12-02 11:30:00|19606.9|19598.9|19622.4|19614.4|19623.9|19615.9|19606.9|19598.9|59
1733139300000|2024-12-02 11:35:00|19622.9|19614.9|19622.4|19614.4|19624.9|19616.9|19613.9|19605.9|70
1733139600000|2024-12-02 11:40:00|19621.4|19613.4|19626.9|19618.9|19627.9|19619.9|19621.4|19613.4|60
1733139900000|2024-12-02 11:45:00|19627.9|19619.9|19633.4|19625.4|19636.4|19628.4|19623.4|19615.4|84
1733140200000|2024-12-02 11:50:00|19632.9|19624.9|19624.9|19616.9|19633.4|19625.4|19618.9|19610.9|100
1733140500000|2024-12-02 11:55:00|19624.4|19616.4|19615.9|19607.9|19624.9|19616.9|19615.9|19607.9|34
1733140800000|2024-12-02 12:00:00|19616.4|19608.4|19615.9|19607.9|19625.9|19617.9|19612.4|19604.4|82
1733141100000|2024-12-02 12:05:00|19614.9|19606.9|19636.4|19628.4|19636.9|19628.9|19614.9|19606.9|76
1733141400000|2024-12-02 12:10:00|19635.9|19627.9|19653.9|19645.9|19660.4|19652.4|19633.9|19625.9|215
1733141700000|2024-12-02 12:15:00|19653.4|19645.4|19646.9|19638.9|19657.9|19649.9|19643.9|19635.9|85
1733142000000|2024-12-02 12:20:00|19647.4|19639.4|19644.9|19636.9|19661.4|19653.4|19643.4|19635.4|111
1733142300000|2024-12-02 12:25:00|19644.4|19636.4|19629.4|19621.4|19644.4|19636.4|19627.4|19619.4|65
1733142600000|2024-12-02 12:30:00|19629.9|19621.9|19626.4|19618.4|19638.4|19630.4|19623.9|19615.9|109
1733142900000|2024-12-02 12:35:00|19624.9|19616.9|19617.4|19609.4|19625.9|19617.9|19615.4|19607.4|47
1733143200000|2024-12-02 12:40:00|19616.9|19608.9|19619.4|19611.4|19621.4|19613.4|19614.9|19606.9|42
1733143500000|2024-12-02 12:45:00|19619.9|19611.9|19617.9|19609.9|19628.4|19620.4|19617.4|19609.4|33
1733143800000|2024-12-02 12:50:00|19615.4|19607.4|19603.4|19595.4|19618.4|19610.4|19601.4|19593.4|78
1733144100000|2024-12-02 12:55:00|19602.4|19594.4|19602.4|19594.4|19607.4|19599.4|19593.9|19585.9|103
1733144400000|2024-12-02 13:00:00|19601.9|19593.9|19607.9|19599.9|19609.9|19601.9|19599.4|19591.4|61
1733144700000|2024-12-02 13:05:00|19608.4|19600.4|19609.4|19601.4|19612.9|19604.9|19603.4|19595.4|69
1733145000000|2024-12-02 13:10:00|19609.9|19601.9|19606.9|19598.9|19610.9|19602.9|19603.4|19595.4|23
1733145300000|2024-12-02 13:15:00|19607.9|19599.9|19610.4|19602.4|19612.4|19604.4|19603.4|19595.4|27
1733145600000|2024-12-02 13:20:00|19609.9|19601.9|19608.4|19600.4|19611.9|19603.9|19604.4|19596.4|24
1733145900000|2024-12-02 13:25:00|19607.9|19599.9|19610.4|19602.4|19612.9|19604.9|19607.4|19599.4|21
1733146200000|2024-12-02 13:30:00|19609.9|19601.9|19609.4|19601.4|19610.4|19602.4|19604.9|19596.9|89
1733146500000|2024-12-02 13:35:00|19609.9|19601.9|19602.4|19594.4|19609.9|19601.9|19600.4|19592.4|63
1733146800000|2024-12-02 13:40:00|19601.9|19593.9|19607.4|19599.4|19608.4|19600.4|19598.4|19590.4|69
1733147100000|2024-12-02 13:45:00|19606.9|19598.9|19605.4|19597.4|19607.9|19599.9|19599.9|19591.9|29
1733147400000|2024-12-02 13:50:00|19605.9|19597.9|19610.9|19602.9|19610.9|19602.9|19601.9|19593.9|25
1733147700000|2024-12-02 13:55:00|19610.4|19602.4|19607.9|19599.9|19610.9|19602.9|19599.4|19591.4|30
1733148000000|2024-12-02 14:00:00|19608.4|19600.4|19606.4|19598.4|19610.4|19602.4|19601.4|19593.4|50
1733148300000|2024-12-02 14:05:00|19606.9|19598.9|19597.4|19589.4|19606.9|19598.9|19595.9|19587.9|99
1733148600000|2024-12-02 14:10:00|19596.9|19588.9|19597.4|19589.4|19597.4|19589.4|19590.9|19582.9|92
1733148900000|2024-12-02 14:15:00|19596.4|19588.4|19597.4|19589.4|19602.4|19594.4|19595.9|19587.9|81
1733149200000|2024-12-02 14:20:00|19597.9|19589.9|19600.4|19592.4|19601.9|19593.9|19596.4|19588.4|20
1733149500000|2024-12-02 14:25:00|19596.9|19588.9|19595.4|19587.4|19600.9|19592.9|19592.4|19584.4|68
1733149800000|2024-12-02 14:30:00|19595.9|19587.9|19588.9|19580.9|19612.4|19604.4|19579.4|19571.4|372
1733150100000|2024-12-02 14:35:00|19588.4|19580.4|19527.4|19519.4|19588.4|19580.4|19523.4|19515.4|483
1733150400000|2024-12-02 14:40:00|19526.9|19518.9|19530.4|19522.4|19538.4|19530.4|19511.9|19503.9|485
1733150700000|2024-12-02 14:45:00|19529.4|19521.4|19545.4|19537.4|19553.4|19545.4|19514.9|19506.9|220
1733151000000|2024-12-02 14:50:00|19546.4|19538.4|19523.4|19515.4|19550.9|19542.9|19512.4|19504.4|133
1733151300000|2024-12-02 14:55:00|19523.9|19515.9|19522.9|19514.9|19528.9|19520.9|19516.4|19508.4|125
1733151600000|2024-12-02 15:00:00|19523.4|19515.4|19511.4|19503.4|19529.9|19521.9|19490.4|19482.4|252
1733151900000|2024-12-02 15:05:00|19510.9|19502.9|19522.9|19514.9|19529.9|19521.9|19502.9|19494.9|202
1733152200000|2024-12-02 15:10:00|19523.4|19515.4|19511.4|19503.4|19529.4|19521.4|19509.4|19501.4|103
1733152500000|2024-12-02 15:15:00|19510.9|19502.9|19514.9|19506.9|19516.9|19508.9|19498.9|19490.9|119
1733152800000|2024-12-02 15:20:00|19514.4|19506.4|19506.4|19498.4|19520.9|19512.9|19504.4|19496.4|134
1733153100000|2024-12-02 15:25:00|19506.9|19498.9|19479.4|19471.4|19506.9|19498.9|19479.4|19471.4|271
1733153400000|2024-12-02 15:30:00|19478.4|19470.4|19488.4|19480.4|19492.4|19484.4|19461.4|19453.4|539
1733153700000|2024-12-02 15:35:00|19489.9|19481.9|19494.9|19486.9|19508.9|19500.9|19488.4|19480.4|193
1733154000000|2024-12-02 15:40:00|19499.4|19491.4|19487.4|19479.4|19510.4|19502.4|19485.9|19477.9|166
1733154300000|2024-12-02 15:45:00|19488.4|19480.4|19497.9|19489.9|19499.9|19491.9|19481.4|19473.4|122
1733154600000|2024-12-02 15:50:00|19496.4|19488.4|19489.9|19481.9|19502.4|19494.4|19485.4|19477.4|105
1733154900000|2024-12-02 15:55:00|19490.4|19482.4|19503.9|19495.9|19516.9|19508.9|19489.9|19481.9|113
1733155200000|2024-12-02 16:00:00|19502.9|19494.9|19490.4|19482.4|19504.4|19496.4|19484.4|19476.4|93
1733155500000|2024-12-02 16:05:00|19490.9|19482.9|19516.9|19508.9|19524.9|19516.9|19490.4|19482.4|108
1733155800000|2024-12-02 16:10:00|19516.4|19508.4|19522.4|19514.4|19535.9|19527.9|19510.4|19502.4|112
1733156100000|2024-12-02 16:15:00|19522.9|19514.9|19535.4|19527.4|19544.4|19536.4|19521.4|19513.4|79
1733156400000|2024-12-02 16:20:00|19535.9|19527.9|19553.4|19545.4|19555.4|19547.4|19535.9|19527.9|112
1733156700000|2024-12-02 16:25:00|19551.9|19543.9|19544.9|19536.9|19560.4|19552.4|19544.4|19536.4|131
1733157000000|2024-12-02 16:30:00|19544.4|19536.4|19540.4|19532.4|19556.4|19548.4|19533.9|19525.9|140
1733157300000|2024-12-02 16:35:00|19541.4|19533.4|19553.4|19545.4|19553.4|19545.4|19540.9|19532.9|44
1733157600000|2024-12-02 16:40:00|19554.4|19546.4|19545.4|19537.4|19556.4|19548.4|19544.9|19536.9|45
1733157900000|2024-12-02 16:45:00|19545.9|19537.9|19557.9|19549.9|19562.4|19554.4|19541.9|19533.9|115
1733158200000|2024-12-02 16:50:00|19557.4|19549.4|19539.4|19531.4|19561.4|19553.4|19538.9|19530.9|59
1733158500000|2024-12-02 16:55:00|19538.9|19530.9|19533.4|19525.4|19540.4|19532.4|19525.4|19517.4|67
1733158800000|2024-12-02 17:00:00|19532.9|19524.9|19537.4|19529.4|19539.4|19531.4|19528.9|19520.9|24
1733159100000|2024-12-02 17:05:00|19536.4|19528.4|19542.4|19534.4|19546.4|19538.4|19534.4|19526.4|23
1733159400000|2024-12-02 17:10:00|19544.9|19536.9|19553.9|19545.9|19555.9|19547.9|19542.4|19534.4|44
1733159700000|2024-12-02 17:15:00|19553.4|19545.4|19551.4|19543.4|19557.4|19549.4|19547.4|19539.4|28
1733160000000|2024-12-02 17:20:00|19551.9|19543.9|19551.9|19543.9|19558.9|19550.9|19547.4|19539.4|36
1733160300000|2024-12-02 17:25:00|19551.4|19543.4|19555.4|19547.4|19559.9|19551.9|19551.4|19543.4|43
1733160600000|2024-12-02 17:30:00|19554.9|19546.9|19552.4|19544.4|19558.9|19550.9|19543.9|19535.9|41
1733160900000|2024-12-02 17:35:00|19552.9|19544.9|19551.9|19543.9|19556.4|19548.4|19550.4|19542.4|8
1733161200000|2024-12-02 17:40:00|19552.4|19544.4|19557.4|19549.4|19558.4|19550.4|19550.9|19542.9|25
1733161500000|2024-12-02 17:45:00|19556.9|19548.9|19553.9|19545.9|19561.4|19553.4|19552.9|19544.9|30
1733161800000|2024-12-02 17:50:00|19554.4|19546.4|19556.4|19548.4|19557.4|19549.4|19547.9|19539.9|26
1733162100000|2024-12-02 17:55:00|19556.9|19548.9|19564.4|19556.4|19566.4|19558.4|19556.4|19548.4|52
1733162400000|2024-12-02 18:00:00|19564.9|19556.9|19564.9|19556.9|19570.9|19562.9|19560.4|19552.4|47
1733162700000|2024-12-02 18:05:00|19564.4|19556.4|19563.9|19555.9|19569.9|19561.9|19562.4|19554.4|46
1733163000000|2024-12-02 18:10:00|19564.4|19556.4|19564.9|19556.9|19567.4|19559.4|19558.9|19550.9|92
1733163300000|2024-12-02 18:15:00|19564.4|19556.4|19556.9|19548.9|19564.4|19556.4|19556.4|19548.4|33
1733163600000|2024-12-02 18:20:00|19556.4|19548.4|19549.9|19541.9|19556.9|19548.9|19543.9|19535.9|45
1733163900000|2024-12-02 18:25:00|19549.4|19541.4|19557.4|19549.4|19558.9|19550.9|19540.9|19532.9|44
1733164200000|2024-12-02 18:30:00|19557.9|19549.9|19566.9|19558.9|19567.9|19559.9|19553.4|19545.4|42
1733164500000|2024-12-02 18:35:00|19566.4|19558.4|19567.4|19559.4|19572.9|19564.9|19561.4|19553.4|46
1733164800000|2024-12-02 18:40:00|19567.9|19559.9|19567.9|19559.9|19571.4|19563.4|19564.9|19556.9|19
1733165100000|2024-12-02 18:45:00|19569.4|19561.4|19566.4|19558.4|19576.9|19568.9|19565.9|19557.9|47
1733165400000|2024-12-02 18:50:00|19565.9|19557.9|19567.4|19559.4|19571.4|19563.4|19558.4|19550.4|44
1733165700000|2024-12-02 18:55:00|19567.9|19559.9|19591.5|19561.5|19591.5|19572.9|19565.9|19557.9|68
1733166000000|2024-12-02 19:00:00|19591.3|19561.3|19595.1|19565.1|19595.6|19565.6|19590.1|19560.1|0
1733166300000|2024-12-02 19:05:00|19595.3|19565.3|19597.1|19567.1|19597.5|19567.5|19591.9|19561.9|0
1733166600000|2024-12-02 19:10:00|19596.9|19566.9|19604|19574|19608|19578|19594.4|19564.4|0
1733166900000|2024-12-02 19:15:00|19604.2|19574.2|19603.1|19573.1|19609.5|19579.5|19603.1|19573.1|0
1733167200000|2024-12-02 19:20:00|19603|19573|19603.2|19573.2|19603.2|19573.2|19597|19567|0
1733167500000|2024-12-02 19:25:00|19603.1|19573.1|19609.1|19579.1|19609.5|19579.5|19602.5|19572.5|0
1733167800000|2024-12-02 19:30:00|19609|19579|19610|19580|19610.7|19580.7|19608.9|19578.9|0
1733168100000|2024-12-02 19:35:00|19609.9|19579.9|19610.2|19580.2|19612.8|19582.8|19605.4|19575.4|0
1733168400000|2024-12-02 19:40:00|19610.3|19580.3|19613.7|19583.7|19613.7|19583.7|19610.3|19580.3|0
1733168700000|2024-12-02 19:45:00|19613.5|19583.5|19617.8|19587.8|19620.5|19590.5|19613.2|19583.2|0
1733169000000|2024-12-02 19:50:00|19617.7|19587.7|19607.9|19577.9|19620.2|19590.2|19607.2|19577.2|0
1733169300000|2024-12-02 19:55:00|19608|19578|19613.8|19583.8|19614|19584|19603.8|19573.8|0
1733169600000|2024-12-02 20:00:00|19613.6|19583.6|19612.9|19582.9|19613.7|19583.7|19610.8|19580.8|0
1733169900000|2024-12-02 20:05:00|19613|19583|19615.5|19585.5|19615.8|19585.8|19613|19583|0
1733170200000|2024-12-02 20:10:00|19613.1|19583.1|19618.9|19588.9|19619.4|19589.4|19613|19583|0
1733170500000|2024-12-02 20:15:00|19618.8|19588.8|19640|19610|19640.2|19610.2|19618.7|19588.7|0
1733170800000|2024-12-02 20:20:00|19640.1|19610.1|19630.8|19600.8|19647.7|19617.7|19630.7|19600.7|0
1733171100000|2024-12-02 20:25:00|19630.7|19600.7|19633.7|19603.7|19633.9|19603.9|19625.6|19595.6|0
1733171400000|2024-12-02 20:30:00|19633.9|19603.9|19642.2|19612.2|19642.4|19612.4|19632.5|19602.5|0
1733171700000|2024-12-02 20:35:00|19642.1|19612.1|19620.2|19590.2|19644.4|19614.4|19620.1|19590.1|0
1733172000000|2024-12-02 20:40:00|19620.1|19590.1|19622.9|19592.9|19625.1|19595.1|19616.9|19586.9|0
1733172300000|2024-12-02 20:45:00|19622.8|19592.8|19619.8|19589.8|19629|19599|19616.7|19586.7|0
1733172600000|2024-12-02 20:50:00|19619.1|19589.1|19621.9|19591.9|19635.6|19605.6|19618.9|19588.9|0
1733172900000|2024-12-02 20:55:00|19623|19593|19636.6|19606.6|19639.9|19609.9|19622.3|19592.3|0
1733173200000|2024-12-02 21:00:00|19636.8|19606.8|19641.4|19611.4|19641.4|19611.4|19634.5|19604.5|0
1733173500000|2024-12-02 21:05:00|19640.3|19610.3|19646|19616|19646.3|19616.3|19639.1|19609.1|0
1733173800000|2024-12-02 21:10:00|19646.5|19616.5|19646.3|19616.3|19649.2|19619.2|19644.6|19614.6|0
1733174100000|2024-12-02 21:15:00|19645.8|19615.8|19641.6|19611.6|19647.5|19617.5|19641.6|19611.6|0
1733174400000|2024-12-02 21:20:00|19641.3|19611.3|19644.9|19614.9|19645.5|19615.5|19639.9|19609.9|0
1733174700000|2024-12-02 21:25:00|19644.4|19614.4|19640.6|19610.6|19644.7|19614.7|19640.6|19610.6|0
1733175000000|2024-12-02 21:30:00|19640.1|19610.1|19642|19612|19642.2|19612.2|19639.5|19609.5|0
1733175300000|2024-12-02 21:35:00|19642.2|19612.2|19643.6|19613.6|19643.7|19613.7|19641.4|19611.4|0
1733175600000|2024-12-02 21:40:00|19643.3|19613.3|19639.4|19609.4|19643.4|19613.4|19637.6|19607.6|0
1733175900000|2024-12-02 21:45:00|19638.8|19608.8|19638.8|19608.8|19639.4|19609.4|19637.6|19607.6|0
1733176200000|2024-12-02 21:50:00|19638.3|19608.3|19640.8|19610.8|19640.8|19610.8|19637.6|19607.6|0
1733176500000|2024-12-02 21:55:00|19640.6|19610.6|19637|19607|19640.6|19610.6|19634.1|19604.1|0
1733176800000|2024-12-02 22:00:00|19636.8|19606.8|19638.8|19608.8|19640.6|19610.6|19636|19606|0
1733177100000|2024-12-02 22:05:00|19638.6|19608.6|19636.4|19606.4|19638.8|19608.8|19636.4|19606.4|0
1733177400000|2024-12-02 22:10:00|19636.6|19606.6|19638.4|19608.4|19638.6|19608.6|19636.6|19606.6|0
1733177700000|2024-12-02 22:15:00|19638.5|19608.5|19636.7|19606.7|19639.2|19609.2|19636.2|19606.2|0
1733178000000|2024-12-02 22:20:00|19637.4|19607.4|19637.1|19607.1|19637.5|19607.5|19636.8|19606.8|0
1733178300000|2024-12-02 22:25:00|19636.8|19606.8|19636.8|19606.8|19636.8|19606.8|19636.8|19606.8|0
1733178600000|2024-12-02 22:30:00|19636.7|19606.7|19635.9|19605.9|19636.7|19606.7|19635.9|19605.9|0
1733178900000|2024-12-02 22:35:00|19636|19606|19634.9|19604.9|19636.2|19606.2|19634.9|19604.9|0
1733179200000|2024-12-02 22:40:00|19634.8|19604.8|19634.8|19604.8|19634.8|19604.8|19634.8|19604.8|0
1733179500000|2024-12-02 22:45:00|19635.3|19605.3|19635.2|19605.2|19635.8|19605.8|19635.2|19605.2|0
1733179800000|2024-12-02 22:50:00|19635|19605|19634.8|19604.8|19635.2|19605.2|19634.8|19604.8|0
1733180100000|2024-12-02 22:55:00|19635.1|19605.1|19635.8|19605.8|19635.9|19605.9|19635.1|19605.1|0
1733180400000|2024-12-02 23:00:00|19633.4|19603.4|19630|19600|19633.7|19603.7|19627.8|19597.8|0
1733180700000|2024-12-02 23:05:00|19630.3|19600.3|19631.8|19601.8|19631.8|19601.8|19628.7|19598.7|0
1733181000000|2024-12-02 23:10:00|19631.5|19601.5|19632.4|19602.4|19632.9|19602.9|19630.6|19600.6|0
1733181300000|2024-12-02 23:15:00|19632.9|19602.9|19636.8|19606.8|19636.8|19606.8|19632.4|19602.4|0
1733181600000|2024-12-02 23:20:00|19637.1|19607.1|19642.1|19612.1|19642.6|19612.6|19636.8|19606.8|0
1733181900000|2024-12-02 23:25:00|19641.8|19611.8|19639.9|19609.9|19642.1|19612.1|19639.3|19609.3|0
1733182200000|2024-12-02 23:30:00|19640.2|19610.2|19637.6|19607.6|19640.5|19610.5|19637.1|19607.1|0
1733182500000|2024-12-02 23:35:00|19638.1|19608.1|19635.9|19605.9|19638.7|19608.7|19635.9|19605.9|0
1733182800000|2024-12-02 23:40:00|19636.4|19606.4|19634.6|19604.6|19636.4|19606.4|19634.6|19604.6|0
1733183100000|2024-12-02 23:45:00|19634.1|19604.1|19635.4|19605.4|19635.8|19605.8|19634|19604|0
1733183400000|2024-12-02 23:50:00|19635.9|19605.9|19637.7|19607.7|19638.3|19608.3|19635.9|19605.9|0
1733183700000|2024-12-02 23:55:00|19638|19608|19636.3|19606.3|19638.3|19608.3|19636|19606|0
1733184000000|2024-12-03 00:00:00|19637.3|19607.3|19637.7|19607.7|19638.7|19608.7|19637.1|19607.1|0
1733184300000|2024-12-03 00:05:00|19638|19608|19640.4|19610.4|19642.7|19612.7|19636.5|19606.5|0
1733184600000|2024-12-03 00:10:00|19640.7|19610.7|19639.8|19609.8|19641|19611|19639.2|19609.2|0
1733184900000|2024-12-03 00:15:00|19640.1|19610.1|19641|19611|19643.1|19613.1|19639.8|19609.8|0
1733185200000|2024-12-03 00:20:00|19641.2|19611.2|19640.9|19610.9|19642.3|19612.3|19640.4|19610.4|0
1733185500000|2024-12-03 00:25:00|19641.2|19611.2|19641.4|19611.4|19642|19612|19639.5|19609.5|0
1733185800000|2024-12-03 00:30:00|19641.3|19611.3|19643.3|19613.3|19643.3|19613.3|19641.3|19611.3|0
1733186100000|2024-12-03 00:35:00|19642.8|19612.8|19640.7|19610.7|19642.8|19612.8|19640.3|19610.3|0
1733186400000|2024-12-03 00:40:00|19640.6|19610.6|19639.6|19609.6|19640.6|19610.6|19638.3|19608.3|0
1733186700000|2024-12-03 00:45:00|19639.9|19609.9|19640.4|19610.4|19642|19612|19639.9|19609.9|0
1733187000000|2024-12-03 00:50:00|19640.9|19610.9|19639.6|19609.6|19640.9|19610.9|19639.6|19609.6|0
1733187300000|2024-12-03 00:55:00|19639.8|19609.8|19639.8|19609.8|19641.1|19611.1|19639.6|19609.6|0
1733187600000|2024-12-03 01:00:00|19639.6|19609.6|19621.6|19591.6|19639.6|19609.6|19621.5|19591.5|0
1733187900000|2024-12-03 01:05:00|19621.5|19591.5|19611.1|19581.1|19622.5|19592.5|19610.9|19580.9|0
1733188200000|2024-12-03 01:10:00|19611.6|19581.6|19593.8|19563.8|19611.8|19581.8|19591.4|19561.4|0
1733188500000|2024-12-03 01:15:00|19594.3|19564.3|19587.7|19582.7|19609.7|19604.7|19550.2|19545.2|1792
1733188800000|2024-12-03 01:20:00|19588.2|19583.2|19573.7|19568.7|19610.2|19605.2|19572.2|19567.2|774
1733189100000|2024-12-03 01:25:00|19574.2|19569.2|19534.7|19529.7|19574.2|19569.2|19525.7|19520.7|944
1733189400000|2024-12-03 01:30:00|19534.2|19529.2|19561.7|19556.7|19582.7|19577.7|19509.2|19504.2|2873
1733189700000|2024-12-03 01:35:00|19563.7|19558.7|19553.7|19548.7|19594.7|19589.7|19543.7|19538.7|1974
1733190000000|2024-12-03 01:40:00|19552.7|19547.7|19567.7|19562.7|19571.7|19566.7|19529.2|19524.2|1364
1733190300000|2024-12-03 01:45:00|19571.2|19566.2|19604.7|19599.7|19615.7|19610.7|19554.7|19549.7|1701
1733190600000|2024-12-03 01:50:00|19605.7|19600.7|19561.7|19556.7|19605.7|19600.7|19548.2|19543.2|1277
1733190900000|2024-12-03 01:55:00|19560.2|19555.2|19522.7|19517.7|19579.2|19574.2|19519.2|19514.2|1132
1733191200000|2024-12-03 02:00:00|19521.7|19516.7|19474.2|19469.2|19521.7|19516.7|19471.2|19466.2|1924
1733191500000|2024-12-03 02:05:00|19472.7|19467.7|19475.2|19470.2|19496.2|19491.2|19466.7|19461.7|1359
1733191800000|2024-12-03 02:10:00|19475.7|19470.7|19439.7|19434.7|19489.7|19484.7|19431.7|19426.7|2057
1733192100000|2024-12-03 02:15:00|19439.2|19434.2|19446.7|19441.7|19453.2|19448.2|19422.2|19417.2|1434
1733192400000|2024-12-03 02:20:00|19447.2|19442.2|19452.2|19447.2|19460.7|19455.7|19432.2|19427.2|949
1733192700000|2024-12-03 02:25:00|19451.7|19446.7|19450.7|19445.7|19470.7|19465.7|19449.2|19444.2|788
1733193000000|2024-12-03 02:30:00|19451.7|19446.7|19390.7|19385.7|19451.7|19446.7|19383.7|19378.7|1756
1733193300000|2024-12-03 02:35:00|19391.7|19386.7|19425.7|19420.7|19445.7|19440.7|19387.2|19382.2|1445
1733193600000|2024-12-03 02:40:00|19425.2|19420.2|19430.2|19425.2|19433.7|19428.7|19409.7|19404.7|622
1733193900000|2024-12-03 02:45:00|19429.7|19424.7|19466.2|19461.2|19489.7|19484.7|19419.7|19414.7|2009
1733194200000|2024-12-03 02:50:00|19466.7|19461.7|19513.7|19508.7|19520.7|19515.7|19466.7|19461.7|1338
1733194500000|2024-12-03 02:55:00|19511.7|19506.7|19489.7|19484.7|19517.7|19512.7|19487.7|19482.7|904
1733194800000|2024-12-03 03:00:00|19486.7|19481.7|19501.7|19496.7|19511.7|19506.7|19473.7|19468.7|842
1733195100000|2024-12-03 03:05:00|19500.7|19495.7|19497.7|19492.7|19520.2|19515.2|19489.2|19484.2|740
1733195400000|2024-12-03 03:10:00|19498.2|19493.2|19508.7|19503.7|19516.7|19511.7|19483.2|19478.2|825
1733195700000|2024-12-03 03:15:00|19508.2|19503.2|19539.7|19534.7|19545.2|19540.2|19507.7|19502.7|1225
1733196000000|2024-12-03 03:20:00|19538.7|19533.7|19536.7|19531.7|19549.7|19544.7|19521.2|19516.2|928
1733196300000|2024-12-03 03:25:00|19537.2|19532.2|19559.2|19554.2|19570.2|19565.2|19537.2|19532.2|912
1733196600000|2024-12-03 03:30:00|19559.7|19554.7|19618.2|19613.2|19624.2|19619.2|19559.7|19554.7|1587
1733196900000|2024-12-03 03:35:00|19617.7|19612.7|19602.2|19597.2|19625.7|19620.7|19595.2|19590.2|1162
1733197200000|2024-12-03 03:40:00|19602.7|19597.7|19638.2|19633.2|19638.2|19633.2|19598.2|19593.2|884
1733197500000|2024-12-03 03:45:00|19637.7|19632.7|19651.7|19646.7|19655.2|19650.2|19624.2|19619.2|753
1733197800000|2024-12-03 03:50:00|19652.2|19647.2|19633.7|19628.7|19658.7|19653.7|19633.7|19628.7|666
1733198100000|2024-12-03 03:55:00|19634.2|19629.2|19635.7|19630.7|19644.2|19639.2|19623.7|19618.7|833
1733198400000|2024-12-03 04:00:00|19647.7|19617.7|19643.1|19613.1|19647.9|19617.9|19642.8|19612.8|0
1733198700000|2024-12-03 04:05:00|19643.4|19613.4|19642.6|19612.6|19643.7|19613.7|19642.6|19612.6|0
1733199000000|2024-12-03 04:10:00|19642.2|19612.2|19643.6|19613.6|19643.8|19613.8|19642.2|19612.2|0
1733199300000|2024-12-03 04:15:00|19643.5|19613.5|19643.2|19613.2|19644.9|19614.9|19643|19613|0
1733199600000|2024-12-03 04:20:00|19643.5|19613.5|19643|19613|19644.3|19614.3|19642.5|19612.5|0
1733199900000|2024-12-03 04:25:00|19642.7|19612.7|19639.2|19609.2|19643|19613|19639.2|19609.2|0
1733200200000|2024-12-03 04:30:00|19638.3|19608.3|19635.8|19605.8|19638.3|19608.3|19635.8|19605.8|0
1733200500000|2024-12-03 04:35:00|19635.9|19605.9|19631.9|19601.9|19635.9|19605.9|19631.4|19601.4|0
1733200800000|2024-12-03 04:40:00|19631.3|19601.3|19632.1|19602.1|19632.4|19602.4|19631.3|19601.3|0
1733201100000|2024-12-03 04:45:00|19631.8|19601.8|19631.3|19601.3|19632.1|19602.1|19631.2|19601.2|0
1733201400000|2024-12-03 04:50:00|19631|19601|19629.4|19599.4|19631|19601|19629.2|19599.2|0
1733201700000|2024-12-03 04:55:00|19629.7|19599.7|19629.7|19599.7|19629.9|19599.9|19629.4|19599.4|28
1733202000000|2024-12-03 05:00:00|19629.4|19599.4|19586.2|19581.2|19645.2|19640.2|19569.7|19564.7|1676
1733202300000|2024-12-03 05:05:00|19586.7|19581.7|19586.2|19581.2|19603.2|19598.2|19578.7|19573.7|819
1733202600000|2024-12-03 05:10:00|19586.7|19581.7|19561.7|19556.7|19591.7|19586.7|19555.7|19550.7|819
1733202900000|2024-12-03 05:15:00|19562.2|19557.2|19575.2|19570.2|19586.7|19581.7|19553.7|19548.7|719
1733203200000|2024-12-03 05:20:00|19576.7|19571.7|19597.7|19592.7|19599.7|19594.7|19570.7|19565.7|541
1733203500000|2024-12-03 05:25:00|19597.2|19592.2|19569.7|19564.7|19597.7|19592.7|19560.2|19555.2|492
1733203800000|2024-12-03 05:30:00|19569.2|19564.2|19562.2|19557.2|19576.2|19571.2|19559.2|19554.2|576
1733204100000|2024-12-03 05:35:00|19563.7|19558.7|19560.7|19555.7|19564.7|19559.7|19514.7|19509.7|2096
1733204400000|2024-12-03 05:40:00|19561.2|19556.2|19562.7|19557.7|19575.2|19570.2|19556.2|19551.2|798
1733204700000|2024-12-03 05:45:00|19562.2|19557.2|19597.2|19592.2|19600.2|19595.2|19558.2|19553.2|587
1733205000000|2024-12-03 05:50:00|19596.7|19591.7|19609.7|19604.7|19618.7|19613.7|19594.7|19589.7|684
1733205300000|2024-12-03 05:55:00|19610.2|19605.2|19619.7|19614.7|19620.2|19615.2|19602.2|19597.2|720
1733205600000|2024-12-03 06:00:00|19620.7|19615.7|19679.7|19674.7|19740.7|19735.7|19620.7|19615.7|4695
1733205900000|2024-12-03 06:05:00|19679.2|19674.2|19745.7|19740.7|19766.2|19761.2|19679.2|19674.2|3160
1733206200000|2024-12-03 06:10:00|19746.2|19741.2|19713.7|19708.7|19786.2|19781.2|19710.7|19705.7|2126
1733206500000|2024-12-03 06:15:00|19713.2|19708.2|19695.7|19690.7|19739.7|19734.7|19695.2|19690.2|1451
1733206800000|2024-12-03 06:20:00|19693.7|19688.7|19698.7|19693.7|19707.7|19702.7|19671.7|19666.7|1155
1733207100000|2024-12-03 06:25:00|19698.2|19693.2|19701.2|19696.2|19716.2|19711.2|19682.2|19677.2|946
1733207400000|2024-12-03 06:30:00|19702.2|19697.2|19706.7|19701.7|19720.7|19715.7|19686.2|19681.2|888
1733207700000|2024-12-03 06:35:00|19707.2|19702.2|19716.7|19711.7|19719.7|19714.7|19700.2|19695.2|546
1733208000000|2024-12-03 06:40:00|19715.7|19710.7|19683.7|19678.7|19716.2|19711.2|19674.2|19669.2|614
1733208300000|2024-12-03 06:45:00|19683.2|19678.2|19680.2|19675.2|19690.7|19685.7|19662.2|19657.2|1576
1733208600000|2024-12-03 06:50:00|19681.7|19676.7|19685.2|19680.2|19688.2|19683.2|19672.7|19667.7|361
1733208900000|2024-12-03 06:55:00|19685.7|19680.7|19664.7|19659.7|19691.2|19686.2|19660.7|19655.7|565
1733209200000|2024-12-03 07:00:00|19664.2|19659.2|19647.7|19642.7|19664.2|19659.2|19624.2|19619.2|1968
1733209500000|2024-12-03 07:05:00|19647.2|19642.2|19676.7|19671.7|19677.2|19672.2|19644.7|19639.7|688
1733209800000|2024-12-03 07:10:00|19676.2|19671.2|19692.2|19687.2|19695.2|19690.2|19672.7|19667.7|570
1733210100000|2024-12-03 07:15:00|19692.7|19687.7|19695.7|19690.7|19698.7|19693.7|19679.7|19674.7|471
1733210400000|2024-12-03 07:20:00|19695.2|19690.2|19711.7|19706.7|19712.2|19707.2|19691.7|19686.7|746
1733210700000|2024-12-03 07:25:00|19712.7|19707.7|19723.7|19718.7|19725.2|19720.2|19707.2|19702.2|560
1733211000000|2024-12-03 07:30:00|19723.2|19718.2|19734.7|19729.7|19735.2|19730.2|19711.7|19706.7|787
1733211300000|2024-12-03 07:35:00|19735.2|19730.2|19716.7|19711.7|19748.2|19743.2|19716.2|19711.2|1054
1733211600000|2024-12-03 07:40:00|19716.2|19711.2|19710.7|19705.7|19720.2|19715.2|19706.7|19701.7|766
1733211900000|2024-12-03 07:45:00|19711.2|19706.2|19707.7|19702.7|19713.7|19708.7|19705.2|19700.2|745
1733212200000|2024-12-03 07:50:00|19708.2|19703.2|19713.7|19708.7|19717.2|19712.2|19697.2|19692.2|939
1733212500000|2024-12-03 07:55:00|19713.2|19708.2|19695.7|19690.7|19713.2|19708.2|19694.7|19689.7|881
1733212800000|2024-12-03 08:00:00|19698.2|19693.2|19726.7|19721.7|19728.7|19723.7|19692.2|19687.2|940
1733213100000|2024-12-03 08:05:00|19728.2|19723.2|19760.7|19755.7|19773.7|19768.7|19727.2|19722.2|1805
1733213400000|2024-12-03 08:10:00|19759.2|19754.2|19748.7|19743.7|19761.2|19756.2|19742.7|19737.7|799
1733213700000|2024-12-03 08:15:00|19748.2|19743.2|19762.7|19757.7|19770.2|19765.2|19748.2|19743.2|510
1733214000000|2024-12-03 08:20:00|19761.7|19756.7|19756.2|19751.2|19761.7|19756.7|19746.2|19741.2|473
1733214300000|2024-12-03 08:25:00|19755.7|19750.7|19767.2|19762.2|19773.7|19768.7|19746.7|19741.7|797
1733214600000|2024-12-03 08:30:00|19780.9|19750.9|19777|19747|19784.7|19754.7|19776.1|19746.1|0
1733214900000|2024-12-03 08:35:00|19776.7|19746.7|19776.1|19746.1|19779.8|19749.8|19775.3|19745.3|211
1733215200000|2024-12-03 08:40:00|19775.9|19745.9|19779|19749|19779.8|19749.8|19775.6|19745.6|0
1733215500000|2024-12-03 08:45:00|19779.2|19749.2|19790|19760|19792.1|19762.1|19777.7|19747.7|0
1733215800000|2024-12-03 08:50:00|19790.2|19760.2|19787.1|19757.1|19791.4|19761.4|19786.2|19756.2|0
1733216100000|2024-12-03 08:55:00|19787.4|19757.4|19788.3|19758.3|19788.4|19758.4|19784.2|19754.2|0
1733216400000|2024-12-03 09:00:00|19788.1|19758.1|19783.1|19753.1|19788.6|19758.6|19782.3|19752.3|0
1733216700000|2024-12-03 09:05:00|19782.8|19752.8|19778.2|19748.2|19783.7|19753.7|19777.3|19747.3|0
1733217000000|2024-12-03 09:10:00|19777.9|19747.9|19775.9|19745.9|19780.8|19750.8|19775.6|19745.6|0
1733217300000|2024-12-03 09:15:00|19758.7|19750.7|19773.2|19765.2|19773.2|19765.2|19749.2|19741.2|333
1733217600000|2024-12-03 09:20:00|19772.7|19764.7|19757.7|19749.7|19775.2|19767.2|19751.2|19743.2|168
1733217900000|2024-12-03 09:25:00|19756.7|19748.7|19754.7|19746.7|19760.7|19752.7|19751.2|19743.2|146
1733218200000|2024-12-03 09:30:00|19754.2|19746.2|19759.7|19751.7|19760.2|19752.2|19747.7|19739.7|212
1733218500000|2024-12-03 09:35:00|19759.2|19751.2|19756.2|19748.2|19761.7|19753.7|19752.2|19744.2|101
1733218800000|2024-12-03 09:40:00|19756.7|19748.7|19760.7|19752.7|19761.7|19753.7|19753.2|19745.2|103
1733219100000|2024-12-03 09:45:00|19761.2|19753.2|19759.2|19751.2|19769.7|19761.7|19755.2|19747.2|156
1733219400000|2024-12-03 09:50:00|19758.7|19750.7|19748.7|19740.7|19758.7|19750.7|19747.2|19739.2|83
1733219700000|2024-12-03 09:55:00|19749.2|19741.2|19751.7|19743.7|19757.7|19749.7|19746.7|19738.7|97
1733220000000|2024-12-03 10:00:00|19752.2|19744.2|19739.7|19731.7|19754.7|19746.7|19733.2|19725.2|97
1733220300000|2024-12-03 10:05:00|19739.2|19731.2|19738.7|19730.7|19742.2|19734.2|19731.2|19723.2|81
1733220600000|2024-12-03 10:10:00|19739.7|19731.7|19739.7|19731.7|19744.2|19736.2|19732.2|19724.2|46
1733220900000|2024-12-03 10:15:00|19739.2|19731.2|19736.2|19728.2|19743.7|19735.7|19736.2|19728.2|36
1733221200000|2024-12-03 10:20:00|19736.7|19728.7|19731.7|19723.7|19739.7|19731.7|19730.7|19722.7|26
1733221500000|2024-12-03 10:25:00|19731.2|19723.2|19731.7|19723.7|19732.7|19724.7|19728.2|19720.2|41
1733221800000|2024-12-03 10:30:00|19731.2|19723.2|19733.2|19725.2|19740.7|19732.7|19731.2|19723.2|32
1733222100000|2024-12-03 10:35:00|19734.7|19726.7|19737.2|19729.2|19740.2|19732.2|19731.7|19723.7|19
1733222400000|2024-12-03 10:40:00|19737.7|19729.7|19746.2|19738.2|19749.2|19741.2|19737.7|19729.7|30
1733222700000|2024-12-03 10:45:00|19746.7|19738.7|19744.2|19736.2|19747.7|19739.7|19738.7|19730.7|21
1733223000000|2024-12-03 10:50:00|19744.7|19736.7|19741.7|19733.7|19755.2|19747.2|19738.7|19730.7|148
1733223300000|2024-12-03 10:55:00|19741.2|19733.2|19723.7|19715.7|19743.2|19735.2|19723.2|19715.2|82
1733223600000|2024-12-03 11:00:00|19724.2|19716.2|19727.7|19719.7|19735.7|19727.7|19724.2|19716.2|75
1733223900000|2024-12-03 11:05:00|19728.2|19720.2|19740.7|19732.7|19745.7|19737.7|19725.7|19717.7|52
1733224200000|2024-12-03 11:10:00|19741.2|19733.2|19734.7|19726.7|19742.2|19734.2|19731.7|19723.7|33
1733224500000|2024-12-03 11:15:00|19734.2|19726.2|19742.2|19734.2|19742.7|19734.7|19732.2|19724.2|53
1733224800000|2024-12-03 11:20:00|19742.7|19734.7|19753.2|19745.2|19753.7|19745.7|19742.2|19734.2|39
1733225100000|2024-12-03 11:25:00|19752.7|19744.7|19752.2|19744.2|19754.2|19746.2|19747.7|19739.7|44
1733225400000|2024-12-03 11:30:00|19752.7|19744.7|19750.2|19742.2|19754.7|19746.7|19749.2|19741.2|18
1733225700000|2024-12-03 11:35:00|19749.7|19741.7|19756.2|19748.2|19759.2|19751.2|19747.7|19739.7|43
1733226000000|2024-12-03 11:40:00|19755.7|19747.7|19746.7|19738.7|19757.7|19749.7|19743.2|19735.2|27
1733226300000|2024-12-03 11:45:00|19747.2|19739.2|19751.2|19743.2|19752.2|19744.2|19745.2|19737.2|3
1733226600000|2024-12-03 11:50:00|19751.7|19743.7|19750.2|19742.2|19753.7|19745.7|19747.2|19739.2|20
1733226900000|2024-12-03 11:55:00|19750.7|19742.7|19750.7|19742.7|19753.7|19745.7|19748.2|19740.2|13
1733227200000|2024-12-03 12:00:00|19752.2|19744.2|19754.2|19746.2|19758.7|19750.7|19750.2|19742.2|24
1733227500000|2024-12-03 12:05:00|19753.7|19745.7|19761.7|19753.7|19763.7|19755.7|19753.2|19745.2|36
1733227800000|2024-12-03 12:10:00|19762.2|19754.2|19756.7|19748.7|19763.2|19755.2|19755.7|19747.7|41
1733228100000|2024-12-03 12:15:00|19756.2|19748.2|19744.2|19736.2|19756.7|19748.7|19742.7|19734.7|50
1733228400000|2024-12-03 12:20:00|19744.7|19736.7|19743.7|19735.7|19747.7|19739.7|19742.2|19734.2|44
1733228700000|2024-12-03 12:25:00|19744.2|19736.2|19732.7|19724.7|19745.7|19737.7|19730.7|19722.7|36
1733229000000|2024-12-03 12:30:00|19732.2|19724.2|19749.2|19741.2|19749.2|19741.2|19732.2|19724.2|36
1733229300000|2024-12-03 12:35:00|19748.7|19740.7|19755.2|19747.2|19763.2|19755.2|19748.7|19740.7|49
1733229600000|2024-12-03 12:40:00|19754.7|19746.7|19764.2|19756.2|19764.7|19756.7|19752.2|19744.2|34
1733229900000|2024-12-03 12:45:00|19762.7|19754.7|19778.7|19770.7|19780.7|19772.7|19757.7|19749.7|73
1733230200000|2024-12-03 12:50:00|19779.2|19771.2|19779.7|19771.7|19792.7|19784.7|19777.7|19769.7|166
1733230500000|2024-12-03 12:55:00|19779.2|19771.2|19772.7|19764.7|19779.2|19771.2|19767.7|19759.7|73
1733230800000|2024-12-03 13:00:00|19773.2|19765.2|19774.2|19766.2|19777.2|19769.2|19770.7|19762.7|46
1733231100000|2024-12-03 13:05:00|19773.7|19765.7|19771.2|19763.2|19782.7|19774.7|19771.2|19763.2|121
1733231400000|2024-12-03 13:10:00|19771.7|19763.7|19779.2|19771.2|19783.7|19775.7|19768.7|19760.7|138
1733231700000|2024-12-03 13:15:00|19778.7|19770.7|19778.2|19770.2|19788.2|19780.2|19777.7|19769.7|133
1733232000000|2024-12-03 13:20:00|19777.7|19769.7|19776.2|19768.2|19787.7|19779.7|19773.2|19765.2|85
1733232300000|2024-12-03 13:25:00|19776.7|19768.7|19779.2|19771.2|19779.7|19771.7|19770.2|19762.2|36
1733232600000|2024-12-03 13:30:00|19780.2|19772.2|19788.2|19780.2|19788.2|19780.2|19780.2|19772.2|69
1733232900000|2024-12-03 13:35:00|19787.7|19779.7|19776.7|19768.7|19791.7|19783.7|19761.7|19753.7|126
1733233200000|2024-12-03 13:40:00|19776.2|19768.2|19770.2|19762.2|19782.7|19774.7|19761.7|19753.7|49
1733233500000|2024-12-03 13:45:00|19769.7|19761.7|19750.2|19742.2|19773.7|19765.7|19747.7|19739.7|106
1733233800000|2024-12-03 13:50:00|19749.7|19741.7|19710.2|19702.2|19756.7|19748.7|19688.2|19680.2|605
1733234100000|2024-12-03 13:55:00|19709.7|19701.7|19717.2|19709.2|19736.2|19728.2|19707.2|19699.2|164
1733234400000|2024-12-03 14:00:00|19716.7|19708.7|19728.7|19720.7|19736.7|19728.7|19714.7|19706.7|208
1733234700000|2024-12-03 14:05:00|19728.2|19720.2|19716.2|19708.2|19728.2|19720.2|19710.2|19702.2|148
1733235000000|2024-12-03 14:10:00|19715.7|19707.7|19719.7|19711.7|19722.2|19714.2|19712.7|19704.7|134
1733235300000|2024-12-03 14:15:00|19719.2|19711.2|19694.7|19686.7|19720.7|19712.7|19692.2|19684.2|360
1733235600000|2024-12-03 14:20:00|19694.2|19686.2|19666.7|19658.7|19706.2|19698.2|19666.7|19658.7|172
1733235900000|2024-12-03 14:25:00|19667.2|19659.2|19679.2|19671.2|19687.2|19679.2|19664.2|19656.2|257
1733236200000|2024-12-03 14:30:00|19679.7|19671.7|19729.2|19721.2|19744.2|19736.2|19679.7|19671.7|521
1733236500000|2024-12-03 14:35:00|19729.7|19721.7|19686.2|19678.2|19734.2|19726.2|19683.2|19675.2|493
1733236800000|2024-12-03 14:40:00|19685.7|19677.7|19709.2|19701.2|19709.2|19701.2|19653.7|19645.7|344
1733237100000|2024-12-03 14:45:00|19706.7|19698.7|19736.7|19728.7|19744.2|19736.2|19697.2|19689.2|328
1733237400000|2024-12-03 14:50:00|19736.2|19728.2|19737.7|19729.7|19743.7|19735.7|19724.2|19716.2|329
1733237700000|2024-12-03 14:55:00|19738.2|19730.2|19733.2|19725.2|19743.2|19735.2|19730.7|19722.7|144
1733238000000|2024-12-03 15:00:00|19732.7|19724.7|19722.7|19714.7|19732.7|19724.7|19696.7|19688.7|196
1733238300000|2024-12-03 15:05:00|19722.2|19714.2|19705.2|19697.2|19732.2|19724.2|19703.7|19695.7|114
1733238600000|2024-12-03 15:10:00|19704.7|19696.7|19664.7|19656.7|19708.2|19700.2|19663.7|19655.7|293
1733238900000|2024-12-03 15:15:00|19665.2|19657.2|19669.2|19661.2|19682.7|19674.7|19661.2|19653.2|115
1733239200000|2024-12-03 15:20:00|19668.7|19660.7|19657.2|19649.2|19673.2|19665.2|19654.7|19646.7|199
1733239500000|2024-12-03 15:25:00|19655.2|19647.2|19639.7|19631.7|19662.7|19654.7|19637.7|19629.7|220
1733239800000|2024-12-03 15:30:00|19639.2|19631.2|19667.2|19659.2|19671.7|19663.7|19639.2|19631.2|153
1733240100000|2024-12-03 15:35:00|19669.7|19661.7|19665.2|19657.2|19685.2|19677.2|19663.7|19655.7|116
1733240400000|2024-12-03 15:40:00|19666.7|19658.7|19668.2|19660.2|19670.2|19662.2|19650.7|19642.7|140
1733240700000|2024-12-03 15:45:00|19667.7|19659.7|19665.2|19657.2|19670.2|19662.2|19658.7|19650.7|129
1733241000000|2024-12-03 15:50:00|19667.7|19659.7|19686.2|19678.2|19686.7|19678.7|19664.7|19656.7|195
1733241300000|2024-12-03 15:55:00|19686.7|19678.7|19677.2|19669.2|19688.7|19680.7|19675.7|19667.7|115
1733241600000|2024-12-03 16:00:00|19676.7|19668.7|19701.7|19693.7|19720.7|19712.7|19675.7|19667.7|407
1733241900000|2024-12-03 16:05:00|19702.2|19694.2|19699.2|19691.2|19714.7|19706.7|19697.7|19689.7|270
1733242200000|2024-12-03 16:10:00|19698.7|19690.7|19710.7|19702.7|19713.7|19705.7|19697.7|19689.7|104
1733242500000|2024-12-03 16:15:00|19710.2|19702.2|19748.7|19740.7|19748.7|19740.7|19709.2|19701.2|356
1733242800000|2024-12-03 16:20:00|19749.7|19741.7|19758.2|19750.2|19760.2|19752.2|19739.7|19731.7|286
1733243100000|2024-12-03 16:25:00|19758.7|19750.7|19769.2|19761.2|19771.7|19763.7|19750.7|19742.7|235
1733243400000|2024-12-03 16:30:00|19769.7|19761.7|19756.2|19748.2|19771.2|19763.2|19753.7|19745.7|124
1733243700000|2024-12-03 16:35:00|19755.7|19747.7|19728.7|19720.7|19757.7|19749.7|19725.2|19717.2|120
1733244000000|2024-12-03 16:40:00|19728.2|19720.2|19710.2|19702.2|19740.7|19732.7|19707.2|19699.2|100
1733244300000|2024-12-03 16:45:00|19709.7|19701.7|19728.7|19720.7|19730.2|19722.2|19708.2|19700.2|94
1733244600000|2024-12-03 16:50:00|19729.2|19721.2|19743.7|19735.7|19745.7|19737.7|19729.2|19721.2|44
1733244900000|2024-12-03 16:55:00|19744.2|19736.2|19739.7|19731.7|19748.2|19740.2|19734.2|19726.2|61
1733245200000|2024-12-03 17:00:00|19740.2|19732.2|19739.7|19731.7|19747.2|19739.2|19731.7|19723.7|75
1733245500000|2024-12-03 17:05:00|19737.7|19729.7|19737.2|19729.2|19741.7|19733.7|19735.7|19727.7|41
1733245800000|2024-12-03 17:10:00|19737.7|19729.7|19743.2|19735.2|19745.2|19737.2|19736.7|19728.7|39
1733246100000|2024-12-03 17:15:00|19744.2|19736.2|19750.7|19742.7|19754.7|19746.7|19740.7|19732.7|80
1733246400000|2024-12-03 17:20:00|19751.2|19743.2|19749.2|19741.2|19756.7|19748.7|19747.2|19739.2|45
1733246700000|2024-12-03 17:25:00|19748.7|19740.7|19749.7|19741.7|19754.7|19746.7|19743.7|19735.7|80
1733247000000|2024-12-03 17:30:00|19749.2|19741.2|19752.2|19744.2|19756.2|19748.2|19748.2|19740.2|46
1733247300000|2024-12-03 17:35:00|19751.7|19743.7|19753.2|19745.2|19756.2|19748.2|19748.2|19740.2|24
1733247600000|2024-12-03 17:40:00|19752.2|19744.2|19742.7|19734.7|19752.7|19744.7|19737.7|19729.7|29
1733247900000|2024-12-03 17:45:00|19742.2|19734.2|19749.7|19741.7|19751.7|19743.7|19741.2|19733.2|29
1733248200000|2024-12-03 17:50:00|19750.2|19742.2|19759.7|19751.7|19760.7|19752.7|19748.7|19740.7|38
1733248500000|2024-12-03 17:55:00|19759.2|19751.2|19757.2|19749.2|19769.2|19761.2|19756.7|19748.7|122
1733248800000|2024-12-03 18:00:00|19756.7|19748.7|19757.7|19749.7|19764.7|19756.7|19754.2|19746.2|38
1733249100000|2024-12-03 18:05:00|19757.2|19749.2|19757.2|19749.2|19761.7|19753.7|19756.7|19748.7|52
1733249400000|2024-12-03 18:10:00|19756.7|19748.7|19753.2|19745.2|19758.2|19750.2|19749.7|19741.7|52
1733249700000|2024-12-03 18:15:00|19752.7|19744.7|19756.7|19748.7|19757.7|19749.7|19751.7|19743.7|36
1733250000000|2024-12-03 18:20:00|19757.2|19749.2|19755.2|19747.2|19763.2|19755.2|19754.2|19746.2|107
1733250300000|2024-12-03 18:25:00|19754.7|19746.7|19747.7|19739.7|19757.2|19749.2|19745.2|19737.2|56
1733250600000|2024-12-03 18:30:00|19746.2|19738.2|19753.2|19745.2|19755.7|19747.7|19744.7|19736.7|68
1733250900000|2024-12-03 18:35:00|19753.7|19745.7|19751.2|19743.2|19756.2|19748.2|19748.2|19740.2|31
1733251200000|2024-12-03 18:40:00|19751.7|19743.7|19740.7|19732.7|19751.7|19743.7|19736.2|19728.2|38
1733251500000|2024-12-03 18:45:00|19741.7|19733.7|19742.2|19734.2|19743.7|19735.7|19736.2|19728.2|36
1733251800000|2024-12-03 18:50:00|19743.2|19735.2|19746.2|19738.2|19749.7|19741.7|19742.2|19734.2|57
1733252100000|2024-12-03 18:55:00|19745.7|19737.7|19748.1|19718.1|19748.7|19740.7|19735.7|19718.1|99
1733252400000|2024-12-03 19:00:00|19748|19718|19740|19710|19748.1|19718.1|19737.1|19707.1|0
1733252700000|2024-12-03 19:05:00|19740.1|19710.1|19740.9|19710.9|19745.9|19715.9|19740|19710|0
1733253000000|2024-12-03 19:10:00|19740.8|19710.8|19735.7|19705.7|19740.9|19710.9|19733.2|19703.2|0
1733253300000|2024-12-03 19:15:00|19735.6|19705.6|19734.2|19704.2|19735.9|19705.9|19732.6|19702.6|0
1733253600000|2024-12-03 19:20:00|19734.1|19704.1|19733.3|19703.3|19736.5|19706.5|19730.7|19700.7|0
1733253900000|2024-12-03 19:25:00|19733.2|19703.2|19734.8|19704.8|19739.2|19709.2|19731.4|19701.4|0
1733254200000|2024-12-03 19:30:00|19734.7|19704.7|19738.4|19708.4|19738.7|19708.7|19734.6|19704.6|0
1733254500000|2024-12-03 19:35:00|19738.3|19708.3|19733.2|19703.2|19738.5|19708.5|19733.1|19703.1|0
1733254800000|2024-12-03 19:40:00|19733.1|19703.1|19732.1|19702.1|19734.4|19704.4|19731.9|19701.9|0
1733255100000|2024-12-03 19:45:00|19732.3|19702.3|19728.3|19698.3|19732.5|19702.5|19727.3|19697.3|0
1733255400000|2024-12-03 19:50:00|19728.1|19698.1|19722|19692|19728.6|19698.6|19721.6|19691.6|0
1733255700000|2024-12-03 19:55:00|19722.2|19692.2|19716.2|19686.2|19722.5|19692.5|19716.1|19686.1|0
1733256000000|2024-12-03 20:00:00|19716.1|19686.1|19709.2|19679.2|19716.2|19686.2|19708.8|19678.8|0
1733256300000|2024-12-03 20:05:00|19709.3|19679.3|19709.9|19679.9|19716|19686|19708.8|19678.8|0
1733256600000|2024-12-03 20:10:00|19708.8|19678.8|19717.5|19687.5|19717.8|19687.8|19707.9|19677.9|0
1733256900000|2024-12-03 20:15:00|19717.4|19687.4|19712.6|19682.6|19717.5|19687.5|19711.8|19681.8|0
1733257200000|2024-12-03 20:20:00|19712.7|19682.7|19712.9|19682.9|19712.9|19682.9|19712.5|19682.5|0
1733257500000|2024-12-03 20:25:00|19713.1|19683.1|19723|19693|19723.3|19693.3|19713|19683|0
1733257800000|2024-12-03 20:30:00|19722.9|19692.9|19716.9|19686.9|19722.9|19692.9|19716.7|19686.7|0
1733258100000|2024-12-03 20:35:00|19717|19687|19711.5|19681.5|19717.6|19687.6|19711.2|19681.2|0
1733258400000|2024-12-03 20:40:00|19711.6|19681.6|19710.2|19680.2|19711.8|19681.8|19704.7|19674.7|0
1733258700000|2024-12-03 20:45:00|19710.1|19680.1|19711.7|19681.7|19712.7|19682.7|19709.8|19679.8|0
1733259000000|2024-12-03 20:50:00|19712.2|19682.2|19710.4|19680.4|19713|19683|19707.3|19677.3|0
1733259300000|2024-12-03 20:55:00|19710.2|19680.2|19718|19688|19721.8|19691.8|19706.6|19676.6|0
1733259600000|2024-12-03 21:00:00|19718.5|19688.5|19720.5|19690.5|19722.5|19692.5|19715.3|19685.3|0
1733259900000|2024-12-03 21:05:00|19720|19690|19724.6|19694.6|19728.5|19698.5|19719.9|19689.9|0
1733260200000|2024-12-03 21:10:00|19725.1|19695.1|19729.7|19699.7|19730.9|19700.9|19724|19694|0
1733260500000|2024-12-03 21:15:00|19730.3|19700.3|19730.9|19700.9|19736.1|19706.1|19730.3|19700.3|0
1733260800000|2024-12-03 21:20:00|19731.1|19701.1|19731.9|19701.9|19733.4|19703.4|19730.8|19700.8|0
1733261100000|2024-12-03 21:25:00|19732.4|19702.4|19735|19705|19735.3|19705.3|19731.9|19701.9|0
1733261400000|2024-12-03 21:30:00|19735.2|19705.2|19734.6|19704.6|19735.7|19705.7|19732.9|19702.9|0
1733261700000|2024-12-03 21:35:00|19734.1|19704.1|19734|19704|19735.2|19705.2|19732.3|19702.3|0
1733262000000|2024-12-03 21:40:00|19733.8|19703.8|19734.6|19704.6|19734.9|19704.9|19733.7|19703.7|0
1733262300000|2024-12-03 21:45:00|19735.1|19705.1|19735.2|19705.2|19736.3|19706.3|19734.6|19704.6|0
1733262600000|2024-12-03 21:50:00|19735.7|19705.7|19732.4|19702.4|19735.8|19705.8|19732.4|19702.4|0
1733262900000|2024-12-03 21:55:00|19732.1|19702.1|19729.8|19699.8|19733.1|19703.1|19728.5|19698.5|0
1733263200000|2024-12-03 22:00:00|19731.2|19701.2|19731.7|19701.7|19732.1|19702.1|19729.5|19699.5|0
1733263500000|2024-12-03 22:05:00|19731.6|19701.6|19731.7|19701.7|19732|19702|19731.6|19701.6|0
1733263800000|2024-12-03 22:10:00|19731.4|19701.4|19731.6|19701.6|19731.9|19701.9|19730.8|19700.8|0
1733264100000|2024-12-03 22:15:00|19731.9|19701.9|19731.8|19701.8|19732|19702|19731.5|19701.5|0
1733264400000|2024-12-03 22:20:00|19730.8|19700.8|19729.3|19699.3|19731.3|19701.3|19727.3|19697.3|0
1733264700000|2024-12-03 22:25:00|19728.8|19698.8|19727.7|19697.7|19728.8|19698.8|19725.6|19695.6|0
1733265000000|2024-12-03 22:30:00|19727.9|19697.9|19728.2|19698.2|19728.6|19698.6|19727.5|19697.5|0
1733265300000|2024-12-03 22:35:00|19728.6|19698.6|19731.6|19701.6|19731.9|19701.9|19728.6|19698.6|0
1733265600000|2024-12-03 22:40:00|19731.1|19701.1|19732|19702|19732|19702|19731|19701|0
1733265900000|2024-12-03 22:45:00|19731.9|19701.9|19731.3|19701.3|19731.9|19701.9|19730.8|19700.8|0
1733266200000|2024-12-03 22:50:00|19731.5|19701.5|19731.1|19701.1|19731.5|19701.5|19731.1|19701.1|0
1733266500000|2024-12-03 22:55:00|19731.2|19701.2|19731.5|19701.5|19732.2|19702.2|19731.1|19701.1|0
1733266800000|2024-12-03 23:00:00|19731.2|19701.2|19725.9|19695.9|19731.2|19701.2|19721.2|19691.2|0
1733267100000|2024-12-03 23:05:00|19725.8|19695.8|19725|19695|19727.5|19697.5|19723.5|19693.5|0
1733267400000|2024-12-03 23:10:00|19725.2|19695.2|19727.8|19697.8|19729.5|19699.5|19724.7|19694.7|0
1733267700000|2024-12-03 23:15:00|19728|19698|19728.4|19698.4|19729.5|19699.5|19727.2|19697.2|0
1733268000000|2024-12-03 23:20:00|19728.6|19698.6|19730.5|19700.5|19731.1|19701.1|19728.4|19698.4|0
1733268300000|2024-12-03 23:25:00|19731.1|19701.1|19731.2|19701.2|19731.8|19701.8|19730.5|19700.5|0
1733268600000|2024-12-03 23:30:00|19730.7|19700.7|19733.5|19703.5|19734.1|19704.1|19730.6|19700.6|0
1733268900000|2024-12-03 23:35:00|19733.2|19703.2|19733.2|19703.2|19735.2|19705.2|19731.8|19701.8|0
1733269200000|2024-12-03 23:40:00|19733.4|19703.4|19737.2|19707.2|19739.1|19709.1|19732.9|19702.9|0
1733269500000|2024-12-03 23:45:00|19736.9|19706.9|19739.3|19709.3|19740.4|19710.4|19735.5|19705.5|0
1733269800000|2024-12-03 23:50:00|19739.5|19709.5|19739.3|19709.3|19739.6|19709.6|19737|19707|0
1733270100000|2024-12-03 23:55:00|19739.1|19709.1|19739.9|19709.9|19741|19711|19738.8|19708.8|0
1733270400000|2024-12-04 00:00:00|19739.6|19709.6|19737.8|19707.8|19739.9|19709.9|19737.8|19707.8|0
1733270700000|2024-12-04 00:05:00|19737.5|19707.5|19737.8|19707.8|19739|19709|19737.2|19707.2|0
1733271000000|2024-12-04 00:10:00|19738|19708|19736|19706|19738.6|19708.6|19735.8|19705.8|0
1733271300000|2024-12-04 00:15:00|19736.2|19706.2|19734.5|19704.5|19736.6|19706.6|19733.2|19703.2|0
1733271600000|2024-12-04 00:20:00|19734.7|19704.7|19734.7|19704.7|19736|19706|19733.4|19703.4|0
1733271900000|2024-12-04 00:25:00|19734.8|19704.8|19733.5|19703.5|19734.8|19704.8|19732.4|19702.4|0
1733272200000|2024-12-04 00:30:00|19733|19703|19733.1|19703.1|19733.4|19703.4|19729.3|19699.3|0
1733272500000|2024-12-04 00:35:00|19732.9|19702.9|19731.3|19701.3|19732.9|19702.9|19729.6|19699.6|0
1733272800000|2024-12-04 00:40:00|19731.6|19701.6|19728.7|19698.7|19731.8|19701.8|19728.7|19698.7|0
1733273100000|2024-12-04 00:45:00|19728.6|19698.6|19732.3|19702.3|19732.3|19702.3|19728|19698|0
1733273400000|2024-12-04 00:50:00|19732.8|19702.8|19731.8|19701.8|19733.4|19703.4|19731|19701|0
1733273700000|2024-12-04 00:55:00|19732|19702|19731.9|19701.9|19733.1|19703.1|19731|19701|0
1733274000000|2024-12-04 01:00:00|19732|19702|19731|19701|19733|19703|19730.2|19700.2|0
1733274300000|2024-12-04 01:05:00|19731.2|19701.2|19730.3|19700.3|19732.3|19702.3|19730.2|19700.2|0
1733274600000|2024-12-04 01:10:00|19730.2|19700.2|19695.1|19665.1|19730.2|19700.2|19694.9|19664.9|0
1733274900000|2024-12-04 01:15:00|19695.7|19665.7|19732.2|19727.2|19735.7|19730.7|19669.2|19664.2|1303
1733275200000|2024-12-04 01:20:00|19732.7|19727.7|19705.2|19700.2|19740.2|19735.2|19699.2|19694.2|719
1733275500000|2024-12-04 01:25:00|19704.7|19699.7|19689.7|19684.7|19715.2|19710.2|19689.7|19684.7|504
1733275800000|2024-12-04 01:30:00|19688.7|19683.7|19688.2|19683.2|19736.7|19731.7|19675.2|19670.2|2328
1733276100000|2024-12-04 01:35:00|19688.7|19683.7|19696.7|19691.7|19714.7|19709.7|19663.2|19658.2|1789
1733276400000|2024-12-04 01:40:00|19697.2|19692.2|19701.2|19696.2|19704.2|19699.2|19662.7|19657.7|1031
1733276700000|2024-12-04 01:45:00|19700.7|19695.7|19650.7|19645.7|19700.7|19695.7|19647.7|19642.7|1911
1733277000000|2024-12-04 01:50:00|19649.7|19644.7|19619.7|19614.7|19659.7|19654.7|19613.7|19608.7|1393
1733277300000|2024-12-04 01:55:00|19620.2|19615.2|19642.7|19637.7|19644.2|19639.2|19616.2|19611.2|1148
1733277600000|2024-12-04 02:00:00|19641.2|19636.2|19660.2|19655.2|19677.7|19672.7|19637.7|19632.7|1495
1733277900000|2024-12-04 02:05:00|19659.7|19654.7|19681.2|19676.2|19692.7|19687.7|19655.7|19650.7|1164
1733278200000|2024-12-04 02:10:00|19680.7|19675.7|19707.7|19702.7|19717.7|19712.7|19663.2|19658.2|1210
1733278500000|2024-12-04 02:15:00|19708.7|19703.7|19668.2|19663.2|19721.7|19716.7|19645.2|19640.2|1270
1733278800000|2024-12-04 02:20:00|19667.7|19662.7|19693.7|19688.7|19716.7|19711.7|19667.7|19662.7|1212
1733279100000|2024-12-04 02:25:00|19694.2|19689.2|19719.7|19714.7|19722.7|19717.7|19685.7|19680.7|743
1733279400000|2024-12-04 02:30:00|19721.2|19716.2|19769.2|19764.2|19772.7|19767.7|19720.7|19715.7|1713
1733279700000|2024-12-04 02:35:00|19770.2|19765.2|19814.7|19809.7|19832.2|19827.2|19765.7|19760.7|3162
1733280000000|2024-12-04 02:40:00|19814.2|19809.2|19763.7|19758.7|19815.2|19810.2|19745.7|19740.7|1972
1733280300000|2024-12-04 02:45:00|19763.2|19758.2|19766.2|19761.2|19780.7|19775.7|19750.7|19745.7|1035
1733280600000|2024-12-04 02:50:00|19767.7|19762.7|19756.7|19751.7|19769.7|19764.7|19742.7|19737.7|948
1733280900000|2024-12-04 02:55:00|19757.2|19752.2|19788.7|19783.7|19794.2|19789.2|19751.2|19746.2|770
1733281200000|2024-12-04 03:00:00|19789.2|19784.2|19782.7|19777.7|19797.7|19792.7|19756.7|19751.7|927
1733281500000|2024-12-04 03:05:00|19782.2|19777.2|19817.7|19812.7|19817.7|19812.7|19777.7|19772.7|964
1733281800000|2024-12-04 03:10:00|19817.2|19812.2|19806.7|19801.7|19821.7|19816.7|19793.2|19788.2|775
1733282100000|2024-12-04 03:15:00|19807.2|19802.2|19816.7|19811.7|19840.2|19835.2|19776.7|19771.7|1027
1733282400000|2024-12-04 03:20:00|19815.7|19810.7|19799.7|19794.7|19818.7|19813.7|19790.2|19785.2|830
1733282700000|2024-12-04 03:25:00|19800.2|19795.2|19775.7|19770.7|19800.7|19795.7|19772.2|19767.2|526
1733283000000|2024-12-04 03:30:00|19776.7|19771.7|19775.7|19770.7|19779.2|19774.2|19765.2|19760.2|501
1733283300000|2024-12-04 03:35:00|19776.2|19771.2|19799.7|19794.7|19801.7|19796.7|19757.2|19752.2|730
1733283600000|2024-12-04 03:40:00|19798.7|19793.7|19792.7|19787.7|19801.7|19796.7|19786.7|19781.7|449
1733283900000|2024-12-04 03:45:00|19793.2|19788.2|19773.2|19768.2|19793.2|19788.2|19767.2|19762.2|518
1733284200000|2024-12-04 03:50:00|19773.7|19768.7|19784.7|19779.7|19791.7|19786.7|19771.2|19766.2|384
1733284500000|2024-12-04 03:55:00|19784.2|19779.2|19784.7|19779.7|19788.2|19783.2|19773.2|19768.2|304
1733284800000|2024-12-04 04:00:00|19797.2|19767.2|19797.2|19767.2|19797.7|19767.7|19796|19766|4
1733285100000|2024-12-04 04:05:00|19796.9|19766.9|19798.1|19768.1|19798.1|19768.1|19796.4|19766.4|0
1733285400000|2024-12-04 04:10:00|19798|19768|19798.5|19768.5|19798.5|19768.5|19796.9|19766.9|0
1733285700000|2024-12-04 04:15:00|19798.7|19768.7|19799.9|19769.9|19799.9|19769.9|19798.7|19768.7|0
1733286000000|2024-12-04 04:20:00|19799.6|19769.6|19800.7|19770.7|19802.5|19772.5|19799.6|19769.6|0
1733286300000|2024-12-04 04:25:00|19800.8|19770.8|19799.3|19769.3|19801.1|19771.1|19798.5|19768.5|0
1733286600000|2024-12-04 04:30:00|19799.4|19769.4|19799.8|19769.8|19799.8|19769.8|19798.7|19768.7|0
1733286900000|2024-12-04 04:35:00|19799.5|19769.5|19799.3|19769.3|19800.1|19770.1|19799.3|19769.3|0
1733287200000|2024-12-04 04:40:00|19799.8|19769.8|19800.6|19770.6|19800.8|19770.8|19799.8|19769.8|0
1733287500000|2024-12-04 04:45:00|19800.8|19770.8|19818.3|19788.3|19819.6|19789.6|19800.6|19770.6|0
1733287800000|2024-12-04 04:50:00|19818|19788|19818.6|19788.6|19818.6|19788.6|19817.3|19787.3|0
1733288100000|2024-12-04 04:55:00|19818.8|19788.8|19818.8|19788.8|19820.1|19790.1|19818.5|19788.5|34
1733288400000|2024-12-04 05:00:00|19798.7|19793.7|19798.7|19793.7|19802.7|19797.7|19770.7|19765.7|1221
1733288700000|2024-12-04 05:05:00|19797.2|19792.2|19793.7|19788.7|19812.7|19807.7|19786.7|19781.7|577
1733289000000|2024-12-04 05:10:00|19794.2|19789.2|19788.2|19783.2|19795.7|19790.7|19763.7|19758.7|557
1733289300000|2024-12-04 05:15:00|19788.7|19783.7|19821.7|19816.7|19830.7|19825.7|19785.7|19780.7|847
1733289600000|2024-12-04 05:20:00|19820.2|19815.2|19831.7|19826.7|19837.7|19832.7|19817.2|19812.2|1135
1733289900000|2024-12-04 05:25:00|19832.2|19827.2|19812.2|19807.2|19833.2|19828.2|19803.2|19798.2|914
1733290200000|2024-12-04 05:30:00|19811.7|19806.7|19806.2|19801.2|19830.7|19825.7|19803.2|19798.2|1094
1733290500000|2024-12-04 05:35:00|19806.7|19801.7|19821.2|19816.2|19824.2|19819.2|19776.2|19771.2|1277
1733290800000|2024-12-04 05:40:00|19822.7|19817.7|19827.7|19822.7|19827.7|19822.7|19800.7|19795.7|667
1733291100000|2024-12-04 05:45:00|19828.2|19823.2|19798.7|19793.7|19834.7|19829.7|19792.7|19787.7|1067
1733291400000|2024-12-04 05:50:00|19798.2|19793.2|19796.2|19791.2|19805.2|19800.2|19788.2|19783.2|818
1733291700000|2024-12-04 05:55:00|19796.7|19791.7|19817.7|19812.7|19817.7|19812.7|19789.7|19784.7|674
1733292000000|2024-12-04 06:00:00|19820.2|19815.2|19813.7|19808.7|19824.2|19819.2|19792.2|19787.2|748
1733292300000|2024-12-04 06:05:00|19814.2|19809.2|19784.7|19779.7|19823.7|19818.7|19778.2|19773.2|818
1733292600000|2024-12-04 06:10:00|19783.7|19778.7|19779.2|19774.2|19794.7|19789.7|19778.2|19773.2|513
1733292900000|2024-12-04 06:15:00|19778.7|19773.7|19754.7|19749.7|19780.2|19775.2|19748.2|19743.2|966
1733293200000|2024-12-04 06:20:00|19753.7|19748.7|19759.2|19754.2|19777.7|19772.7|19747.2|19742.2|906
1733293500000|2024-12-04 06:25:00|19758.2|19753.2|19733.7|19728.7|19758.2|19753.2|19710.2|19705.2|1510
1733293800000|2024-12-04 06:30:00|19734.7|19729.7|19732.2|19727.2|19742.7|19737.7|19716.2|19711.2|995
1733294100000|2024-12-04 06:35:00|19733.2|19728.2|19749.7|19744.7|19752.2|19747.2|19720.7|19715.7|837
1733294400000|2024-12-04 06:40:00|19750.2|19745.2|19728.7|19723.7|19753.2|19748.2|19723.7|19718.7|869
1733294700000|2024-12-04 06:45:00|19726.7|19721.7|19737.2|19732.2|19754.2|19749.2|19720.7|19715.7|956
1733295000000|2024-12-04 06:50:00|19736.7|19731.7|19765.7|19760.7|19765.7|19760.7|19736.7|19731.7|1126
1733295300000|2024-12-04 06:55:00|19766.7|19761.7|19779.7|19774.7|19781.2|19776.2|19760.7|19755.7|1350
1733295600000|2024-12-04 07:00:00|19780.2|19775.2|19795.7|19790.7|19796.7|19791.7|19772.2|19767.2|1251
1733295900000|2024-12-04 07:05:00|19796.7|19791.7|19794.7|19789.7|19798.2|19793.2|19773.2|19768.2|1719
1733296200000|2024-12-04 07:10:00|19794.2|19789.2|19792.7|19787.7|19798.2|19793.2|19782.7|19777.7|1045
1733296500000|2024-12-04 07:15:00|19792.2|19787.2|19775.2|19770.2|19794.2|19789.2|19773.2|19768.2|1163
1733296800000|2024-12-04 07:20:00|19774.7|19769.7|19744.2|19739.2|19774.7|19769.7|19742.7|19737.7|1201
1733297100000|2024-12-04 07:25:00|19744.7|19739.7|19750.2|19745.2|19755.2|19750.2|19741.2|19736.2|1055
1733297400000|2024-12-04 07:30:00|19749.2|19744.2|19786.7|19781.7|19789.7|19784.7|19745.2|19740.2|1568
1733297700000|2024-12-04 07:35:00|19786.2|19781.2|19779.2|19774.2|19796.2|19791.2|19774.2|19769.2|1360
1733298000000|2024-12-04 07:40:00|19778.2|19773.2|19793.7|19788.7|19794.2|19789.2|19772.2|19767.2|984
1733298300000|2024-12-04 07:45:00|19794.2|19789.2|19776.7|19771.7|19794.2|19789.2|19757.2|19752.2|1402
1733298600000|2024-12-04 07:50:00|19776.2|19771.2|19766.2|19761.2|19776.7|19771.7|19757.2|19752.2|1231
1733298900000|2024-12-04 07:55:00|19765.7|19760.7|19760.7|19755.7|19766.2|19761.2|19753.2|19748.2|1213
1733299200000|2024-12-04 08:00:00|19758.7|19753.7|19754.2|19749.2|19771.7|19766.7|19746.2|19741.2|784
1733299500000|2024-12-04 08:05:00|19753.7|19748.7|19742.7|19737.7|19760.7|19755.7|19740.7|19735.7|744
1733299800000|2024-12-04 08:10:00|19741.7|19736.7|19715.2|19710.2|19742.2|19737.2|19711.2|19706.2|924
1733300100000|2024-12-04 08:15:00|19715.7|19710.7|19740.7|19735.7|19740.7|19735.7|19713.7|19708.7|458
1733300400000|2024-12-04 08:20:00|19740.2|19735.2|19744.7|19739.7|19747.2|19742.2|19734.7|19729.7|265
1733300700000|2024-12-04 08:25:00|19745.7|19740.7|19745.7|19740.7|19754.2|19749.2|19740.7|19735.7|544
1733301000000|2024-12-04 08:30:00|19764|19734|19763.6|19733.6|19764.3|19734.3|19761.2|19731.2|2
1733301300000|2024-12-04 08:35:00|19763.8|19733.8|19764.3|19734.3|19765.9|19735.9|19762.5|19732.5|0
1733301600000|2024-12-04 08:40:00|19764.6|19734.6|19768.6|19738.6|19769.1|19739.1|19764.3|19734.3|0
1733301900000|2024-12-04 08:45:00|19768.3|19738.3|19770.4|19740.4|19770.5|19740.5|19766.6|19736.6|0
1733302200000|2024-12-04 08:50:00|19770.7|19740.7|19774.1|19744.1|19774.3|19744.3|19768.8|19738.8|0
1733302500000|2024-12-04 08:55:00|19773.8|19743.8|19775.7|19745.7|19776.2|19746.2|19772.7|19742.7|0
1733302800000|2024-12-04 09:00:00|19775.8|19745.8|19775.2|19745.2|19779.6|19749.6|19775|19745|0
1733303100000|2024-12-04 09:05:00|19775.7|19745.7|19774.5|19744.5|19776.3|19746.3|19773.6|19743.6|0
1733303400000|2024-12-04 09:10:00|19774.2|19744.2|19771.4|19741.4|19774.7|19744.7|19768|19738|0
1733303700000|2024-12-04 09:15:00|19747.2|19739.2|19708.2|19700.2|19750.7|19742.7|19693.2|19685.2|286
1733304000000|2024-12-04 09:20:00|19706.2|19698.2|19716.2|19708.2|19719.2|19711.2|19691.2|19683.2|123
1733304300000|2024-12-04 09:25:00|19717.7|19709.7|19709.2|19701.2|19722.2|19714.2|19702.2|19694.2|97
1733304600000|2024-12-04 09:30:00|19708.7|19700.7|19702.7|19694.7|19716.7|19708.7|19702.7|19694.7|72
1733304900000|2024-12-04 09:35:00|19703.2|19695.2|19702.2|19694.2|19707.7|19699.7|19691.7|19683.7|80
1733305200000|2024-12-04 09:40:00|19701.7|19693.7|19718.2|19710.2|19718.2|19710.2|19700.2|19692.2|37
1733305500000|2024-12-04 09:45:00|19717.7|19709.7|19729.2|19721.2|19732.7|19724.7|19715.7|19707.7|58
1733305800000|2024-12-04 09:50:00|19729.7|19721.7|19732.7|19724.7|19735.7|19727.7|19726.7|19718.7|37
1733306100000|2024-12-04 09:55:00|19732.2|19724.2|19734.7|19726.7|19737.2|19729.2|19727.2|19719.2|41
1733306400000|2024-12-04 10:00:00|19737.2|19729.2|19732.7|19724.7|19741.2|19733.2|19730.2|19722.2|100
1733306700000|2024-12-04 10:05:00|19733.2|19725.2|19740.7|19732.7|19743.2|19735.2|19732.7|19724.7|93
1733307000000|2024-12-04 10:10:00|19739.7|19731.7|19731.7|19723.7|19739.7|19731.7|19725.7|19717.7|46
1733307300000|2024-12-04 10:15:00|19732.2|19724.2|19726.7|19718.7|19733.2|19725.2|19723.7|19715.7|35
1733307600000|2024-12-04 10:20:00|19725.2|19717.2|19720.2|19712.2|19728.7|19720.7|19718.7|19710.7|52
1733307900000|2024-12-04 10:25:00|19720.7|19712.7|19722.2|19714.2|19722.7|19714.7|19716.2|19708.2|88
1733308200000|2024-12-04 10:30:00|19722.7|19714.7|19727.2|19719.2|19731.2|19723.2|19719.2|19711.2|125
1733308500000|2024-12-04 10:35:00|19727.7|19719.7|19714.7|19706.7|19731.7|19723.7|19713.2|19705.2|128
1733308800000|2024-12-04 10:40:00|19713.7|19705.7|19713.7|19705.7|19722.7|19714.7|19710.2|19702.2|162
1733309100000|2024-12-04 10:45:00|19714.2|19706.2|19721.7|19713.7|19726.2|19718.2|19712.7|19704.7|69
1733309400000|2024-12-04 10:50:00|19721.2|19713.2|19725.2|19717.2|19728.2|19720.2|19719.2|19711.2|21
1733309700000|2024-12-04 10:55:00|19723.7|19715.7|19733.2|19725.2|19733.2|19725.2|19718.2|19710.2|40
1733310000000|2024-12-04 11:00:00|19732.7|19724.7|19748.2|19740.2|19753.2|19745.2|19729.2|19721.2|68
1733310300000|2024-12-04 11:05:00|19747.7|19739.7|19737.7|19729.7|19749.7|19741.7|19733.2|19725.2|66
1733310600000|2024-12-04 11:10:00|19738.2|19730.2|19731.7|19723.7|19738.7|19730.7|19727.7|19719.7|24
1733310900000|2024-12-04 11:15:00|19732.2|19724.2|19727.7|19719.7|19733.7|19725.7|19718.7|19710.7|72
1733311200000|2024-12-04 11:20:00|19728.2|19720.2|19727.2|19719.2|19728.7|19720.7|19718.2|19710.2|75
1733311500000|2024-12-04 11:25:00|19726.7|19718.7|19735.7|19727.7|19738.7|19730.7|19726.7|19718.7|31
1733311800000|2024-12-04 11:30:00|19736.2|19728.2|19731.7|19723.7|19736.7|19728.7|19728.2|19720.2|32
1733312100000|2024-12-04 11:35:00|19732.2|19724.2|19740.7|19732.7|19745.7|19737.7|19731.2|19723.2|39
1733312400000|2024-12-04 11:40:00|19740.2|19732.2|19739.7|19731.7|19743.7|19735.7|19737.7|19729.7|27
1733312700000|2024-12-04 11:45:00|19739.2|19731.2|19727.7|19719.7|19739.7|19731.7|19726.7|19718.7|20
1733313000000|2024-12-04 11:50:00|19728.2|19720.2|19744.7|19736.7|19744.7|19736.7|19723.7|19715.7|37
1733313300000|2024-12-04 11:55:00|19745.2|19737.2|19752.2|19744.2|19752.2|19744.2|19739.7|19731.7|82
1733313600000|2024-12-04 12:00:00|19751.7|19743.7|19747.2|19739.2|19752.2|19744.2|19735.7|19727.7|54
1733313900000|2024-12-04 12:05:00|19746.7|19738.7|19737.7|19729.7|19749.7|19741.7|19737.2|19729.2|26
1733314200000|2024-12-04 12:10:00|19738.2|19730.2|19740.7|19732.7|19746.7|19738.7|19737.7|19729.7|32
1733314500000|2024-12-04 12:15:00|19740.2|19732.2|19740.7|19732.7|19746.7|19738.7|19735.7|19727.7|25
1733314800000|2024-12-04 12:20:00|19740.2|19732.2|19744.7|19736.7|19747.2|19739.2|19735.2|19727.2|21
1733315100000|2024-12-04 12:25:00|19744.2|19736.2|19736.2|19728.2|19746.2|19738.2|19733.7|19725.7|25
1733315400000|2024-12-04 12:30:00|19735.7|19727.7|19732.2|19724.2|19740.7|19732.7|19731.7|19723.7|31
1733315700000|2024-12-04 12:35:00|19729.2|19721.2|19732.7|19724.7|19737.2|19729.2|19729.2|19721.2|55
1733316000000|2024-12-04 12:40:00|19732.2|19724.2|19732.2|19724.2|19736.7|19728.7|19728.7|19720.7|45
1733316300000|2024-12-04 12:45:00|19731.7|19723.7|19730.2|19722.2|19737.7|19729.7|19730.2|19722.2|55
1733316600000|2024-12-04 12:50:00|19730.7|19722.7|19725.2|19717.2|19730.7|19722.7|19720.2|19712.2|94
1733316900000|2024-12-04 12:55:00|19724.7|19716.7|19722.2|19714.2|19726.7|19718.7|19719.7|19711.7|62
1733317200000|2024-12-04 13:00:00|19721.2|19713.2|19708.7|19700.7|19722.7|19714.7|19708.7|19700.7|80
1733317500000|2024-12-04 13:05:00|19709.2|19701.2|19710.7|19702.7|19714.7|19706.7|19699.7|19691.7|154
1733317800000|2024-12-04 13:10:00|19710.2|19702.2|19707.7|19699.7|19713.2|19705.2|19704.2|19696.2|53
1733318100000|2024-12-04 13:15:00|19708.2|19700.2|19707.7|19699.7|19713.7|19705.7|19706.2|19698.2|60
1733318400000|2024-12-04 13:20:00|19706.7|19698.7|19703.2|19695.2|19709.2|19701.2|19697.7|19689.7|146
1733318700000|2024-12-04 13:25:00|19703.7|19695.7|19709.2|19701.2|19709.2|19701.2|19697.7|19689.7|85
1733319000000|2024-12-04 13:30:00|19708.7|19700.7|19708.2|19700.2|19716.2|19708.2|19704.7|19696.7|77
1733319300000|2024-12-04 13:35:00|19708.7|19700.7|19719.2|19711.2|19722.2|19714.2|19708.7|19700.7|45
1733319600000|2024-12-04 13:40:00|19719.7|19711.7|19725.2|19717.2|19728.7|19720.7|19705.2|19697.2|147
1733319900000|2024-12-04 13:45:00|19725.7|19717.7|19722.2|19714.2|19729.2|19721.2|19720.7|19712.7|48
1733320200000|2024-12-04 13:50:00|19722.7|19714.7|19729.2|19721.2|19729.7|19721.7|19719.2|19711.2|41
1733320500000|2024-12-04 13:55:00|19729.7|19721.7|19726.7|19718.7|19732.7|19724.7|19725.7|19717.7|35
1733320800000|2024-12-04 14:00:00|19726.2|19718.2|19714.7|19706.7|19727.7|19719.7|19712.2|19704.2|79
1733321100000|2024-12-04 14:05:00|19714.2|19706.2|19703.7|19695.7|19714.7|19706.7|19702.7|19694.7|65
1733321400000|2024-12-04 14:10:00|19703.2|19695.2|19702.2|19694.2|19711.7|19703.7|19701.2|19693.2|52
1733321700000|2024-12-04 14:15:00|19701.7|19693.7|19694.2|19686.2|19702.7|19694.7|19689.7|19681.7|86
1733322000000|2024-12-04 14:20:00|19696.7|19688.7|19708.7|19700.7|19711.2|19703.2|19695.7|19687.7|114
1733322300000|2024-12-04 14:25:00|19708.2|19700.2|19717.7|19709.7|19723.2|19715.2|19706.2|19698.2|74
1733322600000|2024-12-04 14:30:00|19718.7|19710.7|19695.7|19687.7|19718.7|19710.7|19671.2|19663.2|471
1733322900000|2024-12-04 14:35:00|19693.7|19685.7|19665.2|19657.2|19695.2|19687.2|19654.2|19646.2|523
1733323200000|2024-12-04 14:40:00|19664.7|19656.7|19634.7|19626.7|19664.7|19656.7|19634.2|19626.2|298
1733323500000|2024-12-04 14:45:00|19635.7|19627.7|19639.7|19631.7|19647.2|19639.2|19626.2|19618.2|258
1733323800000|2024-12-04 14:50:00|19638.7|19630.7|19625.7|19617.7|19641.7|19633.7|19618.7|19610.7|392
1733324100000|2024-12-04 14:55:00|19626.2|19618.2|19631.7|19623.7|19633.7|19625.7|19622.2|19614.2|203
1733324400000|2024-12-04 15:00:00|19634.2|19626.2|19623.7|19615.7|19646.7|19638.7|19619.7|19611.7|345
1733324700000|2024-12-04 15:05:00|19623.2|19615.2|19611.2|19603.2|19630.7|19622.7|19610.2|19602.2|137
1733325000000|2024-12-04 15:10:00|19612.2|19604.2|19607.7|19599.7|19614.2|19606.2|19599.2|19591.2|278
1733325300000|2024-12-04 15:15:00|19607.2|19599.2|19590.2|19582.2|19610.2|19602.2|19573.7|19565.7|362
1733325600000|2024-12-04 15:20:00|19590.7|19582.7|19595.2|19587.2|19602.7|19594.7|19589.7|19581.7|179
1733325900000|2024-12-04 15:25:00|19595.7|19587.7|19600.2|19592.2|19616.2|19608.2|19590.7|19582.7|244
1733326200000|2024-12-04 15:30:00|19600.7|19592.7|19596.2|19588.2|19606.2|19598.2|19583.7|19575.7|126
1733326500000|2024-12-04 15:35:00|19596.7|19588.7|19610.7|19602.7|19614.2|19606.2|19596.7|19588.7|175
1733326800000|2024-12-04 15:40:00|19610.2|19602.2|19618.2|19610.2|19625.2|19617.2|19610.2|19602.2|173
1733327100000|2024-12-04 15:45:00|19617.7|19609.7|19578.2|19570.2|19622.7|19614.7|19540.7|19532.7|1330
1733327400000|2024-12-04 15:50:00|19579.7|19571.7|19598.2|19590.2|19601.2|19593.2|19564.7|19556.7|442
1733327700000|2024-12-04 15:55:00|19597.7|19589.7|19592.2|19584.2|19600.2|19592.2|19586.2|19578.2|120
1733328000000|2024-12-04 16:00:00|19591.7|19583.7|19587.7|19579.7|19600.2|19592.2|19586.7|19578.7|125
1733328300000|2024-12-04 16:05:00|19588.2|19580.2|19580.2|19572.2|19589.2|19581.2|19578.2|19570.2|103
1733328600000|2024-12-04 16:10:00|19580.7|19572.7|19572.2|19564.2|19589.2|19581.2|19567.2|19559.2|107
1733328900000|2024-12-04 16:15:00|19571.2|19563.2|19559.7|19551.7|19574.2|19566.2|19559.2|19551.2|181
1733329200000|2024-12-04 16:20:00|19560.2|19552.2|19576.7|19568.7|19576.7|19568.7|19559.2|19551.2|127
1733329500000|2024-12-04 16:25:00|19578.2|19570.2|19588.7|19580.7|19589.2|19581.2|19577.2|19569.2|112
1733329800000|2024-12-04 16:30:00|19589.2|19581.2|19578.2|19570.2|19592.7|19584.7|19577.7|19569.7|57
1733330100000|2024-12-04 16:35:00|19581.7|19573.7|19585.7|19577.7|19587.7|19579.7|19578.2|19570.2|40
1733330400000|2024-12-04 16:40:00|19585.2|19577.2|19584.7|19576.7|19585.7|19577.7|19578.7|19570.7|47
1733330700000|2024-12-04 16:45:00|19585.2|19577.2|19587.7|19579.7|19589.2|19581.2|19583.7|19575.7|53
1733331000000|2024-12-04 16:50:00|19588.2|19580.2|19596.2|19588.2|19598.2|19590.2|19584.2|19576.2|63
1733331300000|2024-12-04 16:55:00|19596.7|19588.7|19593.7|19585.7|19599.7|19591.7|19591.7|19583.7|80
1733331600000|2024-12-04 17:00:00|19594.2|19586.2|19591.7|19583.7|19599.7|19591.7|19588.2|19580.2|26
1733331900000|2024-12-04 17:05:00|19592.2|19584.2|19598.7|19590.7|19601.7|19593.7|19590.7|19582.7|49
1733332200000|2024-12-04 17:10:00|19598.2|19590.2|19596.7|19588.7|19601.7|19593.7|19594.7|19586.7|35
1733332500000|2024-12-04 17:15:00|19597.2|19589.2|19603.2|19595.2|19606.2|19598.2|19597.2|19589.2|51
1733332800000|2024-12-04 17:20:00|19602.7|19594.7|19601.7|19593.7|19606.2|19598.2|19591.7|19583.7|58
1733333100000|2024-12-04 17:25:00|19602.2|19594.2|19593.7|19585.7|19602.7|19594.7|19593.7|19585.7|26
1733333400000|2024-12-04 17:30:00|19593.2|19585.2|19592.7|19584.7|19595.2|19587.2|19587.7|19579.7|32
1733333700000|2024-12-04 17:35:00|19592.2|19584.2|19598.7|19590.7|19599.2|19591.2|19590.7|19582.7|21
1733334000000|2024-12-04 17:40:00|19598.2|19590.2|19596.2|19588.2|19599.7|19591.7|19592.7|19584.7|13
1733334300000|2024-12-04 17:45:00|19596.7|19588.7|19613.2|19605.2|19616.2|19608.2|19596.7|19588.7|80
1733334600000|2024-12-04 17:50:00|19613.7|19605.7|19624.2|19616.2|19624.7|19616.7|19613.2|19605.2|38
1733334900000|2024-12-04 17:55:00|19622.7|19614.7|19621.2|19613.2|19629.7|19621.7|19617.7|19609.7|87
1733335200000|2024-12-04 18:00:00|19621.7|19613.7|19614.2|19606.2|19622.7|19614.7|19613.7|19605.7|55
1733335500000|2024-12-04 18:05:00|19614.7|19606.7|19611.7|19603.7|19617.7|19609.7|19607.7|19599.7|17
1733335800000|2024-12-04 18:10:00|19610.7|19602.7|19603.7|19595.7|19614.7|19606.7|19602.7|19594.7|26
1733336100000|2024-12-04 18:15:00|19603.2|19595.2|19591.7|19583.7|19604.2|19596.2|19589.7|19581.7|21
1733336400000|2024-12-04 18:20:00|19591.2|19583.2|19584.2|19576.2|19593.2|19585.2|19579.2|19571.2|36
1733336700000|2024-12-04 18:25:00|19584.7|19576.7|19582.2|19574.2|19585.7|19577.7|19580.2|19572.2|23
1733337000000|2024-12-04 18:30:00|19581.7|19573.7|19579.7|19571.7|19587.2|19579.2|19571.2|19563.2|78
1733337300000|2024-12-04 18:35:00|19579.2|19571.2|19581.7|19573.7|19584.2|19576.2|19575.2|19567.2|26
1733337600000|2024-12-04 18:40:00|19581.2|19573.2|19578.7|19570.7|19584.7|19576.7|19572.2|19564.2|41
1733337900000|2024-12-04 18:45:00|19578.2|19570.2|19578.7|19570.7|19586.7|19578.7|19576.2|19568.2|39
1733338200000|2024-12-04 18:50:00|19578.2|19570.2|19585.2|19577.2|19590.2|19582.2|19578.2|19570.2|67
1733338500000|2024-12-04 18:55:00|19586.2|19578.2|19585.5|19555.5|19592.7|19584.7|19579.7|19555.5|68
1733338800000|2024-12-04 19:00:00|19585.6|19555.6|19587.7|19557.7|19592.5|19562.5|19578.5|19548.5|0
1733339100000|2024-12-04 19:05:00|19587.9|19557.9|19596|19566|19598.4|19568.4|19587.7|19557.7|0
1733339400000|2024-12-04 19:10:00|19595.9|19565.9|19606.1|19576.1|19606.1|19576.1|19595.9|19565.9|0
1733339700000|2024-12-04 19:15:00|19606.2|19576.2|19600.4|19570.4|19606.8|19576.8|19596.8|19566.8|0
1733340000000|2024-12-04 19:20:00|19600.3|19570.3|19601.8|19571.8|19604.2|19574.2|19600.1|19570.1|0
1733340300000|2024-12-04 19:25:00|19601.9|19571.9|19582.4|19552.4|19601.9|19571.9|19574.3|19544.3|0
1733340600000|2024-12-04 19:30:00|19582.3|19552.3|19590.5|19560.5|19595|19565|19581.7|19551.7|0
1733340900000|2024-12-04 19:35:00|19590.7|19560.7|19581.6|19551.6|19591.6|19561.6|19580.7|19550.7|0
1733341200000|2024-12-04 19:40:00|19581.5|19551.5|19581.8|19551.8|19582.5|19552.5|19580.6|19550.6|0
1733341500000|2024-12-04 19:45:00|19581.9|19551.9|19581.7|19551.7|19582|19552|19576.7|19546.7|0
1733341800000|2024-12-04 19:50:00|19581.6|19551.6|19581.1|19551.1|19581.8|19551.8|19578.7|19548.7|0
1733342100000|2024-12-04 19:55:00|19581.2|19551.2|19590.9|19560.9|19593.5|19563.5|19581.2|19551.2|0
1733342400000|2024-12-04 20:00:00|19590.8|19560.8|19585.1|19555.1|19592.3|19562.3|19584.9|19554.9|0
1733342700000|2024-12-04 20:05:00|19584.9|19554.9|19595.4|19565.4|19595.4|19565.4|19584.9|19554.9|0
1733343000000|2024-12-04 20:10:00|19595.3|19565.3|19595.5|19565.5|19596.7|19566.7|19595.2|19565.2|0
1733343300000|2024-12-04 20:15:00|19595.6|19565.6|19598.4|19568.4|19598.5|19568.5|19595.5|19565.5|0
1733343600000|2024-12-04 20:20:00|19598.5|19568.5|19603.3|19573.3|19606.1|19576.1|19598.3|19568.3|0
1733343900000|2024-12-04 20:25:00|19603.1|19573.1|19608.4|19578.4|19609|19579|19603.1|19573.1|0
1733344200000|2024-12-04 20:30:00|19608.1|19578.1|19614|19584|19615.6|19585.6|19607.7|19577.7|0
1733344500000|2024-12-04 20:35:00|19613.8|19583.8|19606|19576|19614.6|19584.6|19604.7|19574.7|0
1733344800000|2024-12-04 20:40:00|19606.2|19576.2|19613.3|19583.3|19615.7|19585.7|19605.9|19575.9|0
1733345100000|2024-12-04 20:45:00|19613.4|19583.4|19617.8|19587.8|19617.8|19587.8|19609.2|19579.2|0
1733345400000|2024-12-04 20:50:00|19617.9|19587.9|19626.5|19596.5|19629.1|19599.1|19617.1|19587.1|0
1733345700000|2024-12-04 20:55:00|19626.6|19596.6|19620|19590|19636.5|19606.5|19613.8|19583.8|0
1733346000000|2024-12-04 21:00:00|19620.5|19590.5|19614.2|19584.2|19621|19591|19613.3|19583.3|0
1733346300000|2024-12-04 21:05:00|19613.9|19583.9|19616.8|19586.8|19616.8|19586.8|19613.6|19583.6|0
1733346600000|2024-12-04 21:10:00|19616.3|19586.3|19614.4|19584.4|19616.8|19586.8|19614|19584|0
1733346900000|2024-12-04 21:15:00|19613.9|19583.9|19615.1|19585.1|19615.6|19585.6|19613.3|19583.3|0
1733347200000|2024-12-04 21:20:00|19614.6|19584.6|19615.1|19585.1|19615.7|19585.7|19614.5|19584.5|0
1733347500000|2024-12-04 21:25:00|19614.1|19584.1|19613.4|19583.4|19614.1|19584.1|19613.4|19583.4|0
1733347800000|2024-12-04 21:30:00|19613.9|19583.9|19612.8|19582.8|19614.5|19584.5|19612.2|19582.2|0
1733348100000|2024-12-04 21:35:00|19613.1|19583.1|19613.6|19583.6|19614.2|19584.2|19613.1|19583.1|0
1733348400000|2024-12-04 21:40:00|19613.8|19583.8|19613.6|19583.6|19614.2|19584.2|19613.6|19583.6|0
1733348700000|2024-12-04 21:45:00|19613.1|19583.1|19613|19583|19614.2|19584.2|19611.3|19581.3|0
1733349000000|2024-12-04 21:50:00|19612.5|19582.5|19613.7|19583.7|19614.8|19584.8|19612.5|19582.5|0
1733349300000|2024-12-04 21:55:00|19613.9|19583.9|19614|19584|19615.4|19585.4|19612.3|19582.3|0
1733349600000|2024-12-04 22:00:00|19614.2|19584.2|19612.9|19582.9|19614.2|19584.2|19612.8|19582.8|0
1733349900000|2024-12-04 22:05:00|19613.8|19583.8|19612.5|19582.5|19613.9|19583.9|19612.1|19582.1|0
1733350200000|2024-12-04 22:10:00|19613.2|19583.2|19614|19584|19614|19584|19613.2|19583.2|0
1733350500000|2024-12-04 22:15:00|19614.2|19584.2|19614|19584|19615.1|19585.1|19613.4|19583.4|0
1733350800000|2024-12-04 22:20:00|19614.9|19584.9|19614.2|19584.2|19614.9|19584.9|19614|19584|0
1733351100000|2024-12-04 22:25:00|19614.1|19584.1|19618.2|19588.2|19618.2|19588.2|19614.1|19584.1|0
1733351400000|2024-12-04 22:30:00|19618|19588|19618.8|19588.8|19619.4|19589.4|19617.9|19587.9|0
1733351700000|2024-12-04 22:35:00|19619|19589|19618.8|19588.8|19619|19589|19618.4|19588.4|0
1733352000000|2024-12-04 22:40:00|19618.6|19588.6|19618.5|19588.5|19618.8|19588.8|19618.4|19588.4|0
1733352300000|2024-12-04 22:45:00|19618.4|19588.4|19618.6|19588.6|19618.8|19588.8|19618.4|19588.4|0
1733352600000|2024-12-04 22:50:00|19618.5|19588.5|19618.1|19588.1|19618.5|19588.5|19617.8|19587.8|0
1733352900000|2024-12-04 22:55:00|19618|19588|19617.8|19587.8|19618.2|19588.2|19617.8|19587.8|0
1733353200000|2024-12-04 23:00:00|19615.1|19585.1|19614.7|19584.7|19615.1|19585.1|19610.6|19580.6|0
1733353500000|2024-12-04 23:05:00|19614.9|19584.9|19615.8|19585.8|19615.8|19585.8|19613.5|19583.5|0
1733353800000|2024-12-04 23:10:00|19616|19586|19616.4|19586.4|19616.6|19586.6|19614.1|19584.1|0
1733354100000|2024-12-04 23:15:00|19616.9|19586.9|19617.5|19587.5|19618.6|19588.6|19616.4|19586.4|0
1733354400000|2024-12-04 23:20:00|19617.7|19587.7|19619.7|19589.7|19620.3|19590.3|19616.9|19586.9|0
1733354700000|2024-12-04 23:25:00|19619.2|19589.2|19617.1|19587.1|19619.7|19589.7|19616.6|19586.6|0
1733355000000|2024-12-04 23:30:00|19618.1|19588.1|19617.8|19587.8|19618.3|19588.3|19617.3|19587.3|0
1733355300000|2024-12-04 23:35:00|19617.6|19587.6|19614.4|19584.4|19617.8|19587.8|19614.4|19584.4|0
1733355600000|2024-12-04 23:40:00|19614.7|19584.7|19616.3|19586.3|19617.2|19587.2|19613.9|19583.9|0
1733355900000|2024-12-04 23:45:00|19616.6|19586.6|19617.2|19587.2|19618.6|19588.6|19616.3|19586.3|0
1733356200000|2024-12-04 23:50:00|19616.7|19586.7|19617.2|19587.2|19618.1|19588.1|19616.1|19586.1|0
1733356500000|2024-12-04 23:55:00|19617.5|19587.5|19614.5|19584.5|19617.8|19587.8|19614|19584|0
1733356800000|2024-12-05 00:00:00|19614.3|19584.3|19612.1|19582.1|19614.3|19584.3|19610.6|19580.6|0
1733357100000|2024-12-05 00:05:00|19611.8|19581.8|19611.5|19581.5|19612.7|19582.7|19611|19581|0
1733357400000|2024-12-05 00:10:00|19612.1|19582.1|19611.5|19581.5|19613.2|19583.2|19610.4|19580.4|0
1733357700000|2024-12-05 00:15:00|19611.8|19581.8|19612|19582|19613.3|19583.3|19611|19581|0
1733358000000|2024-12-05 00:20:00|19611.9|19581.9|19617|19587|19617|19587|19611.9|19581.9|0
1733358300000|2024-12-05 00:25:00|19617.2|19587.2|19622|19592|19624.4|19594.4|19617|19587|0
1733358600000|2024-12-05 00:30:00|19622.2|19592.2|19623.4|19593.4|19624.6|19594.6|19622.2|19592.2|0
1733358900000|2024-12-05 00:35:00|19624|19594|19624|19594|19624.7|19594.7|19623.3|19593.3|0
1733359200000|2024-12-05 00:40:00|19624.3|19594.3|19623.5|19593.5|19624.6|19594.6|19621.6|19591.6|0
1733359500000|2024-12-05 00:45:00|19623.7|19593.7|19622.5|19592.5|19624|19594|19622|19592|0
1733359800000|2024-12-05 00:50:00|19627.5|19597.5|19627|19597|19628.5|19598.5|19625.3|19595.3|0
1733360100000|2024-12-05 00:55:00|19626.8|19596.8|19635.6|19605.6|19636.2|19606.2|19625.8|19595.8|0
1733360400000|2024-12-05 01:00:00|19636.2|19606.2|19634.7|19604.7|19636.2|19606.2|19633.8|19603.8|0
1733360700000|2024-12-05 01:05:00|19635|19605|19626.9|19596.9|19636.1|19606.1|19626.1|19596.1|0
1733361000000|2024-12-05 01:10:00|19627.2|19597.2|19611.1|19581.1|19627.2|19597.2|19611.1|19581.1|0
1733361300000|2024-12-05 01:15:00|19612.3|19582.3|19559.3|19554.3|19612.3|19597.8|19550.3|19545.3|1623
1733361600000|2024-12-05 01:20:00|19562.3|19557.3|19538.3|19533.3|19563.8|19558.8|19535.8|19530.8|707
1733361900000|2024-12-05 01:25:00|19537.8|19532.8|19537.8|19532.8|19557.8|19552.8|19532.3|19527.3|648
1733362200000|2024-12-05 01:30:00|19534.8|19529.8|19572.8|19567.8|19590.8|19585.8|19530.8|19525.8|2980
1733362500000|2024-12-05 01:35:00|19571.8|19566.8|19613.3|19608.3|19630.8|19625.8|19553.8|19548.8|2567
1733362800000|2024-12-05 01:40:00|19612.8|19607.8|19612.8|19607.8|19641.3|19636.3|19599.8|19594.8|1391
1733363100000|2024-12-05 01:45:00|19612.3|19607.3|19590.8|19585.8|19619.8|19614.8|19584.3|19579.3|1236
1733363400000|2024-12-05 01:50:00|19592.8|19587.8|19561.8|19556.8|19603.8|19598.8|19560.8|19555.8|1123
1733363700000|2024-12-05 01:55:00|19561.3|19556.3|19528.8|19523.8|19575.8|19570.8|19498.3|19493.3|3181
1733364000000|2024-12-05 02:00:00|19530.8|19525.8|19490.8|19485.8|19531.8|19526.8|19454.3|19449.3|3191
1733364300000|2024-12-05 02:05:00|19491.3|19486.3|19519.8|19514.8|19524.8|19519.8|19486.3|19481.3|1068
1733364600000|2024-12-05 02:10:00|19520.3|19515.3|19517.3|19512.3|19531.8|19526.8|19507.8|19502.8|1117
1733364900000|2024-12-05 02:15:00|19517.8|19512.8|19511.8|19506.8|19518.3|19513.3|19487.8|19482.8|949
1733365200000|2024-12-05 02:20:00|19510.8|19505.8|19516.8|19511.8|19547.8|19542.8|19508.8|19503.8|1166
1733365500000|2024-12-05 02:25:00|19517.3|19512.3|19508.3|19503.3|19520.8|19515.8|19494.8|19489.8|533
1733365800000|2024-12-05 02:30:00|19507.8|19502.8|19522.8|19517.8|19536.3|19531.3|19497.3|19492.3|850
1733366100000|2024-12-05 02:35:00|19524.8|19519.8|19555.3|19550.3|19557.8|19552.8|19509.3|19504.3|896
1733366400000|2024-12-05 02:40:00|19555.8|19550.8|19554.3|19549.3|19592.8|19587.8|19551.8|19546.8|1617
1733366700000|2024-12-05 02:45:00|19553.3|19548.3|19535.8|19530.8|19555.8|19550.8|19532.8|19527.8|524
1733367000000|2024-12-05 02:50:00|19536.8|19531.8|19533.3|19528.3|19556.3|19551.3|19521.8|19516.8|595
1733367300000|2024-12-05 02:55:00|19533.8|19528.8|19541.3|19536.3|19543.3|19538.3|19529.8|19524.8|317
1733367600000|2024-12-05 03:00:00|19540.8|19535.8|19557.3|19552.3|19566.8|19561.8|19534.3|19529.3|631
1733367900000|2024-12-05 03:05:00|19557.8|19552.8|19538.8|19533.8|19564.8|19559.8|19520.8|19515.8|590
1733368200000|2024-12-05 03:10:00|19538.3|19533.3|19525.8|19520.8|19546.3|19541.3|19523.8|19518.8|393
1733368500000|2024-12-05 03:15:00|19526.3|19521.3|19518.8|19513.8|19526.3|19521.3|19503.3|19498.3|939
1733368800000|2024-12-05 03:20:00|19519.3|19514.3|19545.3|19540.3|19547.8|19542.8|19519.3|19514.3|440
1733369100000|2024-12-05 03:25:00|19544.8|19539.8|19558.8|19553.8|19562.3|19557.3|19544.8|19539.8|489
1733369400000|2024-12-05 03:30:00|19558.3|19553.3|19565.3|19560.3|19573.3|19568.3|19536.3|19531.3|617
1733369700000|2024-12-05 03:35:00|19564.8|19559.8|19547.8|19542.8|19564.8|19559.8|19547.8|19542.8|289
1733370000000|2024-12-05 03:40:00|19547.3|19542.3|19562.8|19557.8|19567.3|19562.3|19546.3|19541.3|222
1733370300000|2024-12-05 03:45:00|19563.3|19558.3|19557.3|19552.3|19565.3|19560.3|19551.8|19546.8|80
1733370600000|2024-12-05 03:50:00|19556.8|19551.8|19546.8|19541.8|19557.8|19552.8|19545.3|19540.3|345
1733370900000|2024-12-05 03:55:00|19547.3|19542.3|19551.3|19546.3|19552.3|19547.3|19542.8|19537.8|236
1733371200000|2024-12-05 04:00:00|19563.8|19533.8|19562|19532|19563.8|19533.8|19561.5|19531.5|5
1733371500000|2024-12-05 04:05:00|19562.5|19532.5|19562.1|19532.1|19562.8|19532.8|19561.5|19531.5|0
1733371800000|2024-12-05 04:10:00|19561.6|19531.6|19559.1|19529.1|19561.6|19531.6|19558.4|19528.4|0
1733372100000|2024-12-05 04:15:00|19559.3|19529.3|19559.6|19529.6|19560.8|19530.8|19559.3|19529.3|0
1733372400000|2024-12-05 04:20:00|19559.8|19529.8|19560.5|19530.5|19561.3|19531.3|19559.8|19529.8|0
1733372700000|2024-12-05 04:25:00|19561|19531|19557|19527|19561|19531|19557|19527|0
1733373000000|2024-12-05 04:30:00|19556.7|19526.7|19556|19526|19557.5|19527.5|19556|19526|0
1733373300000|2024-12-05 04:35:00|19555.4|19525.4|19554.3|19524.3|19555.7|19525.7|19554|19524|0
1733373600000|2024-12-05 04:40:00|19554.5|19524.5|19554.4|19524.4|19554.9|19524.9|19553.5|19523.5|0
1733373900000|2024-12-05 04:45:00|19554.3|19524.3|19558.6|19528.6|19559.3|19529.3|19554.3|19524.3|0
1733374200000|2024-12-05 04:50:00|19558.9|19528.9|19560.4|19530.4|19560.9|19530.9|19558.6|19528.6|0
1733374500000|2024-12-05 04:55:00|19560.2|19530.2|19559.1|19529.1|19560.2|19530.2|19559.1|19529.1|17
1733374800000|2024-12-05 05:00:00|19546.3|19541.3|19562.8|19557.8|19565.3|19560.3|19527.8|19522.8|747
1733375100000|2024-12-05 05:05:00|19563.3|19558.3|19560.8|19555.8|19563.3|19558.3|19549.3|19544.3|277
1733375400000|2024-12-05 05:10:00|19561.3|19556.3|19546.8|19541.8|19571.3|19566.3|19538.8|19533.8|474
1733375700000|2024-12-05 05:15:00|19546.3|19541.3|19543.8|19538.8|19549.8|19544.8|19525.8|19520.8|408
1733376000000|2024-12-05 05:20:00|19544.8|19539.8|19523.3|19518.3|19545.8|19540.8|19519.8|19514.8|426
1733376300000|2024-12-05 05:25:00|19522.8|19517.8|19523.8|19518.8|19526.3|19521.3|19507.3|19502.3|549
1733376600000|2024-12-05 05:30:00|19524.3|19519.3|19525.8|19520.8|19534.8|19529.8|19517.8|19512.8|406
1733376900000|2024-12-05 05:35:00|19525.3|19520.3|19518.3|19513.3|19527.8|19522.8|19510.8|19505.8|376
1733377200000|2024-12-05 05:40:00|19518.8|19513.8|19539.8|19534.8|19544.3|19539.3|19517.8|19512.8|382
1733377500000|2024-12-05 05:45:00|19539.3|19534.3|19544.8|19539.8|19553.3|19548.3|19516.8|19511.8|387
1733377800000|2024-12-05 05:50:00|19545.3|19540.3|19541.3|19536.3|19549.3|19544.3|19518.8|19513.8|476
1733378100000|2024-12-05 05:55:00|19540.8|19535.8|19539.8|19534.8|19545.8|19540.8|19532.3|19527.3|185
1733378400000|2024-12-05 06:00:00|19539.3|19534.3|19512.8|19507.8|19545.3|19540.3|19510.8|19505.8|427
1733378700000|2024-12-05 06:05:00|19513.3|19508.3|19528.3|19523.3|19531.3|19526.3|19499.3|19494.3|647
1733379000000|2024-12-05 06:10:00|19528.8|19523.8|19525.8|19520.8|19542.3|19537.3|19522.8|19517.8|391
1733379300000|2024-12-05 06:15:00|19526.3|19521.3|19526.3|19521.3|19534.3|19529.3|19519.3|19514.3|220
1733379600000|2024-12-05 06:20:00|19525.8|19520.8|19525.8|19520.8|19529.8|19524.8|19515.3|19510.3|235
1733379900000|2024-12-05 06:25:00|19525.3|19520.3|19510.3|19505.3|19528.8|19523.8|19501.3|19496.3|463
1733380200000|2024-12-05 06:30:00|19510.8|19505.8|19524.8|19519.8|19525.8|19520.8|19504.8|19499.8|731
1733380500000|2024-12-05 06:35:00|19525.3|19520.3|19531.8|19526.8|19536.3|19531.3|19511.3|19506.3|448
1733380800000|2024-12-05 06:40:00|19532.3|19527.3|19528.8|19523.8|19541.3|19536.3|19523.3|19518.3|527
1733381100000|2024-12-05 06:45:00|19528.3|19523.3|19517.3|19512.3|19531.3|19526.3|19515.3|19510.3|425
1733381400000|2024-12-05 06:50:00|19518.3|19513.3|19523.3|19518.3|19526.8|19521.8|19511.8|19506.8|376
1733381700000|2024-12-05 06:55:00|19522.8|19517.8|19537.8|19532.8|19545.3|19540.3|19522.8|19517.8|452
1733382000000|2024-12-05 07:00:00|19539.8|19534.8|19533.8|19528.8|19539.8|19534.8|19523.8|19518.8|321
1733382300000|2024-12-05 07:05:00|19534.3|19529.3|19533.3|19528.3|19536.8|19531.8|19524.3|19519.3|390
1733382600000|2024-12-05 07:10:00|19532.8|19527.8|19542.8|19537.8|19543.3|19538.3|19531.3|19526.3|327
1733382900000|2024-12-05 07:15:00|19543.3|19538.3|19558.3|19553.3|19566.3|19561.3|19539.8|19534.8|709
1733383200000|2024-12-05 07:20:00|19558.8|19553.8|19556.8|19551.8|19563.8|19558.8|19546.8|19541.8|519
1733383500000|2024-12-05 07:25:00|19557.3|19552.3|19553.8|19548.8|19558.8|19553.8|19549.3|19544.3|256
1733383800000|2024-12-05 07:30:00|19553.3|19548.3|19552.8|19547.8|19561.8|19556.8|19548.8|19543.8|468
1733384100000|2024-12-05 07:35:00|19552.3|19547.3|19555.8|19550.8|19557.8|19552.8|19546.3|19541.3|393
1733384400000|2024-12-05 07:40:00|19556.3|19551.3|19567.8|19562.8|19573.8|19568.8|19555.3|19550.3|762
1733384700000|2024-12-05 07:45:00|19568.3|19563.3|19565.8|19560.8|19573.3|19568.3|19554.8|19549.8|649
1733385000000|2024-12-05 07:50:00|19567.3|19562.3|19553.8|19548.8|19574.3|19569.3|19549.3|19544.3|841
1733385300000|2024-12-05 07:55:00|19553.3|19548.3|19542.8|19537.8|19555.3|19550.3|19540.3|19535.3|956
1733385600000|2024-12-05 08:00:00|19543.8|19538.8|19561.8|19556.8|19562.8|19557.8|19531.3|19526.3|1073
1733385900000|2024-12-05 08:05:00|19561.3|19556.3|19581.8|19576.8|19590.3|19585.3|19553.3|19548.3|1664
1733386200000|2024-12-05 08:10:00|19580.3|19575.3|19591.8|19586.8|19600.3|19595.3|19575.8|19570.8|1135
1733386500000|2024-12-05 08:15:00|19592.3|19587.3|19595.3|19590.3|19603.3|19598.3|19586.3|19581.3|674
1733386800000|2024-12-05 08:20:00|19595.8|19590.8|19603.3|19598.3|19606.3|19601.3|19593.3|19588.3|383
1733387100000|2024-12-05 08:25:00|19601.3|19596.3|19615.3|19610.3|19621.8|19616.8|19601.3|19596.3|887
1733387400000|2024-12-05 08:30:00|19626.3|19596.3|19620.7|19590.7|19627.1|19597.1|19620.1|19590.1|280
1733387700000|2024-12-05 08:35:00|19620.9|19590.9|19620.8|19590.8|19621.8|19591.8|19618.6|19588.6|0
1733388000000|2024-12-05 08:40:00|19620.6|19590.6|19620.5|19590.5|19622.2|19592.2|19619|19589|0
1733388300000|2024-12-05 08:45:00|19620.3|19590.3|19621.6|19591.6|19621.6|19591.6|19618.7|19588.7|0
1733388600000|2024-12-05 08:50:00|19621.9|19591.9|19616.3|19586.3|19623.4|19593.4|19616.3|19586.3|0
1733388900000|2024-12-05 08:55:00|19616|19586|19617.1|19587.1|19617.2|19587.2|19613.7|19583.7|0
1733389200000|2024-12-05 09:00:00|19616.6|19586.6|19616.5|19586.5|19617.9|19587.9|19614.6|19584.6|0
1733389500000|2024-12-05 09:05:00|19616.2|19586.2|19607.7|19577.7|19617.5|19587.5|19606.9|19576.9|0
1733389800000|2024-12-05 09:10:00|19607.4|19577.4|19611.4|19581.4|19611.4|19581.4|19606.9|19576.9|0
1733390100000|2024-12-05 09:15:00|19602.3|19594.3|19617.3|19609.3|19633.8|19625.8|19598.8|19590.8|333
1733390400000|2024-12-05 09:20:00|19617.8|19609.8|19592.3|19584.3|19618.8|19610.8|19589.3|19581.3|251
1733390700000|2024-12-05 09:25:00|19592.8|19584.8|19587.3|19579.3|19592.8|19584.8|19582.8|19574.8|175
1733391000000|2024-12-05 09:30:00|19586.8|19578.8|19594.3|19586.3|19600.3|19592.3|19583.3|19575.3|90
1733391300000|2024-12-05 09:35:00|19594.8|19586.8|19592.8|19584.8|19596.3|19588.3|19584.3|19576.3|71
1733391600000|2024-12-05 09:40:00|19593.3|19585.3|19592.8|19584.8|19600.8|19592.8|19591.8|19583.8|36
1733391900000|2024-12-05 09:45:00|19592.3|19584.3|19587.3|19579.3|19594.3|19586.3|19583.8|19575.8|82
1733392200000|2024-12-05 09:50:00|19587.8|19579.8|19581.8|19573.8|19589.3|19581.3|19577.3|19569.3|91
1733392500000|2024-12-05 09:55:00|19582.3|19574.3|19592.8|19584.8|19593.3|19585.3|19581.3|19573.3|59
1733392800000|2024-12-05 10:00:00|19593.8|19585.8|19598.3|19590.3|19598.8|19590.8|19593.3|19585.3|31
1733393100000|2024-12-05 10:05:00|19598.8|19590.8|19593.3|19585.3|19600.8|19592.8|19589.8|19581.8|106
1733393400000|2024-12-05 10:10:00|19594.8|19586.8|19600.3|19592.3|19605.8|19597.8|19594.3|19586.3|73
1733393700000|2024-12-05 10:15:00|19599.8|19591.8|19594.8|19586.8|19603.3|19595.3|19593.8|19585.8|121
1733394000000|2024-12-05 10:20:00|19594.3|19586.3|19600.3|19592.3|19606.8|19598.8|19592.3|19584.3|47
1733394300000|2024-12-05 10:25:00|19597.8|19589.8|19602.3|19594.3|19606.8|19598.8|19596.8|19588.8|97
1733394600000|2024-12-05 10:30:00|19601.8|19593.8|19607.8|19599.8|19609.8|19601.8|19598.8|19590.8|120
1733394900000|2024-12-05 10:35:00|19608.3|19600.3|19607.3|19599.3|19609.3|19601.3|19602.3|19594.3|22
1733395200000|2024-12-05 10:40:00|19607.8|19599.8|19600.8|19592.8|19609.3|19601.3|19599.8|19591.8|53
1733395500000|2024-12-05 10:45:00|19600.3|19592.3|19597.8|19589.8|19602.8|19594.8|19594.8|19586.8|44
1733395800000|2024-12-05 10:50:00|19597.3|19589.3|19587.3|19579.3|19597.3|19589.3|19584.8|19576.8|48
1733396100000|2024-12-05 10:55:00|19589.3|19581.3|19580.8|19572.8|19594.3|19586.3|19578.3|19570.3|84
1733396400000|2024-12-05 11:00:00|19580.3|19572.3|19581.3|19573.3|19584.8|19576.8|19576.3|19568.3|48
1733396700000|2024-12-05 11:05:00|19584.3|19576.3|19582.3|19574.3|19584.3|19576.3|19580.3|19572.3|39
1733397000000|2024-12-05 11:10:00|19582.8|19574.8|19585.8|19577.8|19587.8|19579.8|19582.3|19574.3|11
1733397300000|2024-12-05 11:15:00|19585.3|19577.3|19582.3|19574.3|19587.8|19579.8|19578.8|19570.8|36
1733397600000|2024-12-05 11:20:00|19582.8|19574.8|19584.3|19576.3|19586.8|19578.8|19582.8|19574.8|14
1733397900000|2024-12-05 11:25:00|19584.8|19576.8|19581.8|19573.8|19585.8|19577.8|19581.8|19573.8|7
1733398200000|2024-12-05 11:30:00|19582.3|19574.3|19585.8|19577.8|19586.8|19578.8|19578.8|19570.8|10
1733398500000|2024-12-05 11:35:00|19586.3|19578.3|19592.8|19584.8|19593.8|19585.8|19586.3|19578.3|21
1733398800000|2024-12-05 11:40:00|19593.3|19585.3|19589.3|19581.3|19594.3|19586.3|19588.8|19580.8|7
1733399100000|2024-12-05 11:45:00|19589.8|19581.8|19583.3|19575.3|19591.3|19583.3|19582.3|19574.3|18
1733399400000|2024-12-05 11:50:00|19582.8|19574.8|19582.3|19574.3|19586.8|19578.8|19582.3|19574.3|15
1733399700000|2024-12-05 11:55:00|19581.8|19573.8|19578.3|19570.3|19588.3|19580.3|19578.3|19570.3|135
1733400000000|2024-12-05 12:00:00|19578.8|19570.8|19577.8|19569.8|19585.3|19577.3|19575.8|19567.8|184
1733400300000|2024-12-05 12:05:00|19579.3|19571.3|19582.8|19574.8|19589.3|19581.3|19577.8|19569.8|43
1733400600000|2024-12-05 12:10:00|19582.3|19574.3|19580.8|19572.8|19585.3|19577.3|19580.8|19572.8|19
1733400900000|2024-12-05 12:15:00|19581.3|19573.3|19574.3|19566.3|19582.8|19574.8|19572.8|19564.8|51
1733401200000|2024-12-05 12:20:00|19573.8|19565.8|19568.8|19560.8|19575.3|19567.3|19568.3|19560.3|83
1733401500000|2024-12-05 12:25:00|19568.3|19560.3|19560.3|19552.3|19569.8|19561.8|19558.3|19550.3|140
1733401800000|2024-12-05 12:30:00|19560.8|19552.8|19565.3|19557.3|19568.8|19560.8|19555.3|19547.3|89
1733402100000|2024-12-05 12:35:00|19564.8|19556.8|19564.8|19556.8|19569.3|19561.3|19561.8|19553.8|86
1733402400000|2024-12-05 12:40:00|19565.3|19557.3|19573.3|19565.3|19577.8|19569.8|19565.3|19557.3|131
1733402700000|2024-12-05 12:45:00|19571.8|19563.8|19572.3|19564.3|19574.3|19566.3|19568.8|19560.8|15
1733403000000|2024-12-05 12:50:00|19571.3|19563.3|19574.3|19566.3|19574.8|19566.8|19570.8|19562.8|31
1733403300000|2024-12-05 12:55:00|19573.8|19565.8|19582.8|19574.8|19583.8|19575.8|19572.3|19564.3|50
1733403600000|2024-12-05 13:00:00|19583.3|19575.3|19586.3|19578.3|19589.8|19581.8|19579.8|19571.8|71
1733403900000|2024-12-05 13:05:00|19583.8|19575.8|19588.3|19580.3|19593.8|19585.8|19583.8|19575.8|59
1733404200000|2024-12-05 13:10:00|19588.8|19580.8|19587.8|19579.8|19592.3|19584.3|19584.3|19576.3|47
1733404500000|2024-12-05 13:15:00|19588.3|19580.3|19591.3|19583.3|19591.3|19583.3|19585.8|19577.8|47
1733404800000|2024-12-05 13:20:00|19591.8|19583.8|19582.8|19574.8|19593.8|19585.8|19582.3|19574.3|21
1733405100000|2024-12-05 13:25:00|19583.3|19575.3|19579.8|19571.8|19584.8|19576.8|19579.8|19571.8|56
1733405400000|2024-12-05 13:30:00|19580.3|19572.3|19596.3|19588.3|19604.3|19596.3|19578.3|19570.3|144
1733405700000|2024-12-05 13:35:00|19596.8|19588.8|19591.8|19583.8|19601.8|19593.8|19591.8|19583.8|78
1733406000000|2024-12-05 13:40:00|19589.3|19581.3|19585.8|19577.8|19590.8|19582.8|19583.3|19575.3|37
1733406300000|2024-12-05 13:45:00|19586.3|19578.3|19587.8|19579.8|19597.3|19589.3|19584.8|19576.8|48
1733406600000|2024-12-05 13:50:00|19588.3|19580.3|19597.3|19589.3|19597.3|19589.3|19585.3|19577.3|64
1733406900000|2024-12-05 13:55:00|19596.8|19588.8|19599.3|19591.3|19602.8|19594.8|19593.8|19585.8|74
1733407200000|2024-12-05 14:00:00|19598.3|19590.3|19594.8|19586.8|19606.8|19598.8|19593.3|19585.3|101
1733407500000|2024-12-05 14:05:00|19594.3|19586.3|19609.3|19601.3|19609.3|19601.3|19593.8|19585.8|97
1733407800000|2024-12-05 14:10:00|19611.3|19603.3|19611.3|19603.3|19615.3|19607.3|19601.8|19593.8|119
1733408100000|2024-12-05 14:15:00|19611.8|19603.8|19609.3|19601.3|19616.3|19608.3|19608.3|19600.3|57
1733408400000|2024-12-05 14:20:00|19608.8|19600.8|19591.8|19583.8|19609.3|19601.3|19588.3|19580.3|82
1733408700000|2024-12-05 14:25:00|19591.3|19583.3|19593.3|19585.3|19597.8|19589.8|19591.3|19583.3|75
1733409000000|2024-12-05 14:30:00|19590.8|19582.8|19638.3|19630.3|19638.8|19630.8|19585.3|19577.3|522
1733409300000|2024-12-05 14:35:00|19638.8|19630.8|19624.3|19616.3|19639.8|19631.8|19619.8|19611.8|548
1733409600000|2024-12-05 14:40:00|19624.8|19616.8|19641.8|19633.8|19644.3|19636.3|19623.8|19615.8|226
1733409900000|2024-12-05 14:45:00|19642.3|19634.3|19628.8|19620.8|19642.3|19634.3|19625.3|19617.3|170
1733410200000|2024-12-05 14:50:00|19631.8|19623.8|19635.8|19627.8|19641.3|19633.3|19628.3|19620.3|140
1733410500000|2024-12-05 14:55:00|19636.3|19628.3|19640.3|19632.3|19645.8|19637.8|19633.8|19625.8|110
1733410800000|2024-12-05 15:00:00|19640.8|19632.8|19649.3|19641.3|19658.3|19650.3|19631.8|19623.8|195
1733411100000|2024-12-05 15:05:00|19648.8|19640.8|19659.3|19651.3|19668.3|19660.3|19647.3|19639.3|198
1733411400000|2024-12-05 15:10:00|19659.8|19651.8|19637.8|19629.8|19660.3|19652.3|19634.3|19626.3|119
1733411700000|2024-12-05 15:15:00|19638.3|19630.3|19645.8|19637.8|19651.8|19643.8|19638.3|19630.3|135
1733412000000|2024-12-05 15:20:00|19644.3|19636.3|19659.8|19651.8|19659.8|19651.8|19642.3|19634.3|93
1733412300000|2024-12-05 15:25:00|19659.3|19651.3|19651.3|19643.3|19667.3|19659.3|19649.3|19641.3|129
1733412600000|2024-12-05 15:30:00|19650.8|19642.8|19656.8|19648.8|19659.8|19651.8|19646.3|19638.3|143
1733412900000|2024-12-05 15:35:00|19657.3|19649.3|19644.3|19636.3|19658.8|19650.8|19641.8|19633.8|95
1733413200000|2024-12-05 15:40:00|19644.8|19636.8|19634.3|19626.3|19644.8|19636.8|19628.8|19620.8|119
1733413500000|2024-12-05 15:45:00|19633.8|19625.8|19630.3|19622.3|19638.3|19630.3|19626.8|19618.8|80
1733413800000|2024-12-05 15:50:00|19629.8|19621.8|19639.3|19631.3|19642.8|19634.8|19627.3|19619.3|146
1733414100000|2024-12-05 15:55:00|19639.8|19631.8|19639.3|19631.3|19643.3|19635.3|19630.8|19622.8|85
1733414400000|2024-12-05 16:00:00|19637.8|19629.8|19641.3|19633.3|19646.3|19638.3|19634.8|19626.8|29
1733414700000|2024-12-05 16:05:00|19640.3|19632.3|19644.3|19636.3|19655.8|19647.8|19640.3|19632.3|58
1733415000000|2024-12-05 16:10:00|19643.8|19635.8|19643.8|19635.8|19652.8|19644.8|19640.8|19632.8|48
1733415300000|2024-12-05 16:15:00|19643.3|19635.3|19642.8|19634.8|19648.8|19640.8|19639.8|19631.8|46
1733415600000|2024-12-05 16:20:00|19642.3|19634.3|19640.8|19632.8|19645.3|19637.3|19631.8|19623.8|32
1733415900000|2024-12-05 16:25:00|19640.3|19632.3|19638.3|19630.3|19642.3|19634.3|19632.8|19624.8|35
1733416200000|2024-12-05 16:30:00|19638.8|19630.8|19641.3|19633.3|19647.3|19639.3|19633.8|19625.8|50
1733416500000|2024-12-05 16:35:00|19640.8|19632.8|19645.3|19637.3|19646.8|19638.8|19636.8|19628.8|27
1733416800000|2024-12-05 16:40:00|19644.8|19636.8|19639.8|19631.8|19646.8|19638.8|19639.3|19631.3|22
1733417100000|2024-12-05 16:45:00|19639.3|19631.3|19638.8|19630.8|19641.8|19633.8|19636.8|19628.8|32
1733417400000|2024-12-05 16:50:00|19639.8|19631.8|19640.3|19632.3|19642.8|19634.8|19636.3|19628.3|10
1733417700000|2024-12-05 16:55:00|19639.8|19631.8|19641.8|19633.8|19644.3|19636.3|19636.8|19628.8|12
1733418000000|2024-12-05 17:00:00|19642.3|19634.3|19634.8|19626.8|19642.3|19634.3|19631.3|19623.3|25
1733418300000|2024-12-05 17:05:00|19635.3|19627.3|19642.8|19634.8|19644.8|19636.8|19634.3|19626.3|47
1733418600000|2024-12-05 17:10:00|19643.3|19635.3|19636.8|19628.8|19643.8|19635.8|19631.3|19623.3|22
1733418900000|2024-12-05 17:15:00|19636.3|19628.3|19627.8|19619.8|19636.8|19628.8|19627.3|19619.3|18
1733419200000|2024-12-05 17:20:00|19627.3|19619.3|19618.3|19610.3|19627.8|19619.8|19616.8|19608.8|76
1733419500000|2024-12-05 17:25:00|19617.8|19609.8|19619.3|19611.3|19620.3|19612.3|19615.3|19607.3|44
1733419800000|2024-12-05 17:30:00|19619.8|19611.8|19612.8|19604.8|19619.8|19611.8|19609.3|19601.3|64
1733420100000|2024-12-05 17:35:00|19612.3|19604.3|19612.3|19604.3|19615.3|19607.3|19606.3|19598.3|45
1733420400000|2024-12-05 17:40:00|19611.8|19603.8|19615.8|19607.8|19616.3|19608.3|19605.8|19597.8|35
1733420700000|2024-12-05 17:45:00|19614.8|19606.8|19613.3|19605.3|19619.3|19611.3|19612.8|19604.8|17
1733421000000|2024-12-05 17:50:00|19613.8|19605.8|19620.8|19612.8|19620.8|19612.8|19613.8|19605.8|16
1733421300000|2024-12-05 17:55:00|19620.3|19612.3|19615.8|19607.8|19620.3|19612.3|19611.8|19603.8|18
1733421600000|2024-12-05 18:00:00|19615.3|19607.3|19612.8|19604.8|19618.3|19610.3|19612.3|19604.3|29
1733421900000|2024-12-05 18:05:00|19613.3|19605.3|19613.8|19605.8|19616.3|19608.3|19611.8|19603.8|27
1733422200000|2024-12-05 18:10:00|19614.3|19606.3|19611.8|19603.8|19614.8|19606.8|19611.3|19603.3|12
1733422500000|2024-12-05 18:15:00|19612.3|19604.3|19606.8|19598.8|19616.8|19608.8|19605.3|19597.3|32
1733422800000|2024-12-05 18:20:00|19606.3|19598.3|19588.8|19580.8|19608.3|19600.3|19587.8|19579.8|88
1733423100000|2024-12-05 18:25:00|19588.3|19580.3|19585.8|19577.8|19592.8|19584.8|19585.3|19577.3|29
1733423400000|2024-12-05 18:30:00|19585.3|19577.3|19589.8|19581.8|19591.3|19583.3|19580.8|19572.8|44
1733423700000|2024-12-05 18:35:00|19590.3|19582.3|19605.3|19597.3|19605.8|19597.8|19589.8|19581.8|24
1733424000000|2024-12-05 18:40:00|19605.8|19597.8|19605.3|19597.3|19609.8|19601.8|19604.8|19596.8|28
1733424300000|2024-12-05 18:45:00|19606.3|19598.3|19604.8|19596.8|19613.8|19605.8|19604.3|19596.3|26
1733424600000|2024-12-05 18:50:00|19605.3|19597.3|19600.8|19592.8|19608.3|19600.3|19599.8|19591.8|33
1733424900000|2024-12-05 18:55:00|19600.3|19592.3|19615.2|19585.2|19615.2|19601.3|19597.3|19584.7|50
1733425200000|2024-12-05 19:00:00|19615.3|19585.3|19606|19576|19617.4|19587.4|19605.4|19575.4|0
1733425500000|2024-12-05 19:05:00|19605.9|19575.9|19621.1|19591.1|19621.2|19591.2|19605.6|19575.6|0
1733425800000|2024-12-05 19:10:00|19621|19591|19620|19590|19621|19591|19615.1|19585.1|0
1733426100000|2024-12-05 19:15:00|19620.1|19590.1|19620.1|19590.1|19620.6|19590.6|19619.7|19589.7|0
1733426400000|2024-12-05 19:20:00|19620|19590|19623.9|19593.9|19625.2|19595.2|19620|19590|0
1733426700000|2024-12-05 19:25:00|19623.7|19593.7|19613.2|19583.2|19623.9|19593.9|19613.1|19583.1|0
1733427000000|2024-12-05 19:30:00|19613.1|19583.1|19613.5|19583.5|19614.7|19584.7|19612.9|19582.9|0
1733427300000|2024-12-05 19:35:00|19613.6|19583.6|19624.5|19594.5|19624.8|19594.8|19613.6|19583.6|0
1733427600000|2024-12-05 19:40:00|19624.4|19594.4|19622.4|19592.4|19625.6|19595.6|19621.8|19591.8|0
1733427900000|2024-12-05 19:45:00|19622.3|19592.3|19622|19592|19623|19593|19621.4|19591.4|0
1733428200000|2024-12-05 19:50:00|19622.2|19592.2|19627|19597|19631.3|19601.3|19622|19592|0
1733428500000|2024-12-05 19:55:00|19627.1|19597.1|19627.4|19597.4|19627.8|19597.8|19626.8|19596.8|0
1733428800000|2024-12-05 20:00:00|19627|19597|19631.8|19601.8|19631.9|19601.9|19625.8|19595.8|0
1733429100000|2024-12-05 20:05:00|19631.7|19601.7|19633.1|19603.1|19633.3|19603.3|19630.4|19600.4|0
1733429400000|2024-12-05 20:10:00|19632.9|19602.9|19629.6|19599.6|19633|19603|19628.9|19598.9|0
1733429700000|2024-12-05 20:15:00|19629.5|19599.5|19629.3|19599.3|19631.5|19601.5|19628.6|19598.6|0
1733430000000|2024-12-05 20:20:00|19629.2|19599.2|19631.5|19601.5|19634.9|19604.9|19628.9|19598.9|0
1733430300000|2024-12-05 20:25:00|19633.8|19603.8|19627.8|19597.8|19634|19604|19625.4|19595.4|0
1733430600000|2024-12-05 20:30:00|19627.6|19597.6|19631.5|19601.5|19631.5|19601.5|19624.7|19594.7|0
1733430900000|2024-12-05 20:35:00|19631.7|19601.7|19635.4|19605.4|19635.8|19605.8|19629.1|19599.1|0
1733431200000|2024-12-05 20:40:00|19635.2|19605.2|19640.9|19610.9|19640.9|19610.9|19635|19605|0
1733431500000|2024-12-05 20:45:00|19641.1|19611.1|19644.3|19614.3|19645.2|19615.2|19640.1|19610.1|0
1733431800000|2024-12-05 20:50:00|19644.7|19614.7|19627|19597|19645|19615|19626.7|19596.7|0
1733432100000|2024-12-05 20:55:00|19627.1|19597.1|19630|19600|19631|19601|19611.1|19581.1|0
1733432400000|2024-12-05 21:00:00|19629|19599|19621.3|19591.3|19629.4|19599.4|19619.5|19589.5|0
1733432700000|2024-12-05 21:05:00|19621.5|19591.5|19617.4|19587.4|19623|19593|19616.9|19586.9|0
1733433000000|2024-12-05 21:10:00|19616.9|19586.9|19616.7|19586.7|19617.4|19587.4|19614.4|19584.4|0
1733433300000|2024-12-05 21:15:00|19616.1|19586.1|19612.7|19582.7|19617.2|19587.2|19611|19581|0
1733433600000|2024-12-05 21:20:00|19612.4|19582.4|19616.3|19586.3|19616.9|19586.9|19611.5|19581.5|0
1733433900000|2024-12-05 21:25:00|19616.5|19586.5|19619.8|19589.8|19620.9|19590.9|19616.3|19586.3|0
1733434200000|2024-12-05 21:30:00|19620.3|19590.3|19622|19592|19622|19592|19619.8|19589.8|0
1733434500000|2024-12-05 21:35:00|19621.5|19591.5|19620.9|19590.9|19621.5|19591.5|19620.3|19590.3|0
1733434800000|2024-12-05 21:40:00|19621.4|19591.4|19621.4|19591.4|19622|19592|19619.2|19589.2|0
1733435100000|2024-12-05 21:45:00|19621.7|19591.7|19620.2|19590.2|19621.9|19591.9|19620.2|19590.2|0
1733435400000|2024-12-05 21:50:00|19619.6|19589.6|19621.9|19591.9|19621.9|19591.9|19619.6|19589.6|0
1733435700000|2024-12-05 21:55:00|19621.4|19591.4|19620.9|19590.9|19621.4|19591.4|19620.2|19590.2|0
1733436000000|2024-12-05 22:00:00|19620.8|19590.8|19620.6|19590.6|19621.1|19591.1|19620.6|19590.6|0
1733436300000|2024-12-05 22:05:00|19621|19591|19620.7|19590.7|19621.2|19591.2|19620.6|19590.6|0
1733436600000|2024-12-05 22:10:00|19620.6|19590.6|19620.6|19590.6|19620.6|19590.6|19620.2|19590.2|0
1733436900000|2024-12-05 22:15:00|19620.5|19590.5|19619.5|19589.5|19620.7|19590.7|19619.3|19589.3|0
1733437200000|2024-12-05 22:20:00|19619.7|19589.7|19620.3|19590.3|19620.3|19590.3|19619.7|19589.7|0
1733437500000|2024-12-05 22:25:00|19619.5|19589.5|19617.6|19587.6|19620.5|19590.5|19617.5|19587.5|0
1733437800000|2024-12-05 22:30:00|19617.9|19587.9|19620.2|19590.2|19620.2|19590.2|19617.9|19587.9|0
1733438100000|2024-12-05 22:35:00|19620.6|19590.6|19621.1|19591.1|19621.3|19591.3|19620.6|19590.6|0
1733438400000|2024-12-05 22:40:00|19620.7|19590.7|19620.8|19590.8|19621|19591|19620.6|19590.6|0
1733438700000|2024-12-05 22:45:00|19620.9|19590.9|19620.9|19590.9|19621|19591|19620.9|19590.9|0
1733439000000|2024-12-05 22:50:00|19621|19591|19620.7|19590.7|19621.1|19591.1|19620.7|19590.7|0
1733439300000|2024-12-05 22:55:00|19620.8|19590.8|19620.4|19590.4|19620.8|19590.8|19620.3|19590.3|0
1733439600000|2024-12-05 23:00:00|19620.3|19590.3|19614.3|19584.3|19621.2|19591.2|19614.3|19584.3|0
1733439900000|2024-12-05 23:05:00|19614.6|19584.6|19608|19578|19616|19586|19606.9|19576.9|0
1733440200000|2024-12-05 23:10:00|19607.5|19577.5|19614|19584|19616.6|19586.6|19607.5|19577.5|0
1733440500000|2024-12-05 23:15:00|19613.7|19583.7|19616.1|19586.1|19616.1|19586.1|19613.7|19583.7|0
1733440800000|2024-12-05 23:20:00|19616.6|19586.6|19616.4|19586.4|19617.8|19587.8|19614.7|19584.7|0
1733441100000|2024-12-05 23:25:00|19616.9|19586.9|19617.5|19587.5|19619.2|19589.2|19616.4|19586.4|0
1733441400000|2024-12-05 23:30:00|19618|19588|19618.7|19588.7|19619.2|19589.2|19618|19588|0
1733441700000|2024-12-05 23:35:00|19618.4|19588.4|19615.9|19585.9|19618.4|19588.4|19614.4|19584.4|0
1733442000000|2024-12-05 23:40:00|19616.2|19586.2|19617.1|19587.1|19617.6|19587.6|19616.2|19586.2|0
1733442300000|2024-12-05 23:45:00|19616.6|19586.6|19618.7|19588.7|19619.9|19589.9|19616.5|19586.5|0
1733442600000|2024-12-05 23:50:00|19618.9|19588.9|19619.2|19589.2|19619.2|19589.2|19618|19588|0
1733442900000|2024-12-05 23:55:00|19618.9|19588.9|19619.3|19589.3|19619.3|19589.3|19618.1|19588.1|0
1733443200000|2024-12-06 00:00:00|19619|19589|19615.5|19585.5|19619.3|19589.3|19614.9|19584.9|0
1733443500000|2024-12-06 00:05:00|19615.7|19585.7|19612.7|19582.7|19616.6|19586.6|19611.5|19581.5|0
1733443800000|2024-12-06 00:10:00|19612.9|19582.9|19616.6|19586.6|19616.8|19586.8|19612.7|19582.7|0
1733444100000|2024-12-06 00:15:00|19616.3|19586.3|19619.8|19589.8|19619.8|19589.8|19614.5|19584.5|0
1733444400000|2024-12-06 00:20:00|19619.5|19589.5|19617.9|19587.9|19619.5|19589.5|19617.8|19587.8|0
1733444700000|2024-12-06 00:25:00|19617.6|19587.6|19616.6|19586.6|19617.9|19587.9|19615.9|19585.9|0
1733445000000|2024-12-06 00:30:00|19617.1|19587.1|19617.1|19587.1|19618.4|19588.4|19616.6|19586.6|0
1733445300000|2024-12-06 00:35:00|19616.9|19586.9|19616.3|19586.3|19616.9|19586.9|19615.3|19585.3|0
1733445600000|2024-12-06 00:40:00|19615.8|19585.8|19616.6|19586.6|19618.9|19588.9|19615.6|19585.6|0
1733445900000|2024-12-06 00:45:00|19616.9|19586.9|19617.7|19587.7|19617.7|19587.7|19615.8|19585.8|0
1733446200000|2024-12-06 00:50:00|19617.2|19587.2|19614.6|19584.6|19617.2|19587.2|19614.6|19584.6|0
1733446500000|2024-12-06 00:55:00|19615.1|19585.1|19616.1|19586.1|19616.9|19586.9|19615.1|19585.1|0
1733446800000|2024-12-06 01:00:00|19615.6|19585.6|19615.6|19585.6|19616.4|19586.4|19613.7|19583.7|0
1733447100000|2024-12-06 01:05:00|19615.1|19585.1|19605.6|19575.6|19615.1|19585.1|19603.3|19573.3|0
1733447400000|2024-12-06 01:10:00|19606.1|19576.1|19606.1|19576.1|19607.4|19577.4|19605.6|19575.6|0
1733447700000|2024-12-06 01:15:00|19606.7|19576.7|19634.3|19629.3|19646.3|19641.3|19591.8|19576.1|966
1733448000000|2024-12-06 01:20:00|19634.8|19629.8|19653.8|19648.8|19654.8|19649.8|19625.8|19620.8|522
1733448300000|2024-12-06 01:25:00|19654.8|19649.8|19646.8|19641.8|19664.3|19659.3|19641.3|19636.3|577
1733448600000|2024-12-06 01:30:00|19647.8|19642.8|19683.3|19678.3|19698.8|19693.8|19625.3|19620.3|2982
1733448900000|2024-12-06 01:35:00|19682.8|19677.8|19677.3|19672.3|19706.8|19701.8|19668.3|19663.3|1776
1733449200000|2024-12-06 01:40:00|19676.8|19671.8|19648.3|19643.3|19683.3|19678.3|19622.8|19617.8|1689
1733449500000|2024-12-06 01:45:00|19647.8|19642.8|19583.3|19578.3|19652.8|19647.8|19576.8|19571.8|1874
1733449800000|2024-12-06 01:50:00|19582.8|19577.8|19601.8|19596.8|19632.8|19627.8|19576.3|19571.3|1411
1733450100000|2024-12-06 01:55:00|19598.8|19593.8|19620.3|19615.3|19636.8|19631.8|19597.3|19592.3|1050
1733450400000|2024-12-06 02:00:00|19619.8|19614.8|19598.2|19593.2|19620.8|19615.8|19577.3|19572.3|1112
1733450700000|2024-12-06 02:05:00|19595.2|19590.2|19603.2|19598.2|19624.2|19619.2|19588.2|19583.2|669
1733451000000|2024-12-06 02:10:00|19606.7|19601.7|19615.2|19610.2|19639.7|19634.7|19605.2|19600.2|911
1733451300000|2024-12-06 02:15:00|19613.7|19608.7|19625.2|19620.2|19630.2|19625.2|19579.2|19574.2|884
1733451600000|2024-12-06 02:20:00|19625.7|19620.7|19640.2|19635.2|19650.2|19645.2|19614.2|19609.2|795
1733451900000|2024-12-06 02:25:00|19639.7|19634.7|19698.2|19693.2|19699.7|19694.7|19629.7|19624.7|1294
1733452200000|2024-12-06 02:30:00|19697.2|19692.2|19672.2|19667.2|19703.2|19698.2|19671.2|19666.2|1139
1733452500000|2024-12-06 02:35:00|19672.7|19667.7|19694.2|19689.2|19702.7|19697.7|19653.2|19648.2|1504
1733452800000|2024-12-06 02:40:00|19693.7|19688.7|19812.2|19807.2|19814.2|19809.2|19692.2|19687.2|4504
1733453100000|2024-12-06 02:45:00|19810.2|19805.2|19801.2|19796.2|19835.7|19830.7|19791.2|19786.2|2999
1733453400000|2024-12-06 02:50:00|19800.7|19795.7|19770.2|19765.2|19813.2|19808.2|19767.2|19762.2|2035
1733453700000|2024-12-06 02:55:00|19770.7|19765.7|19786.2|19781.2|19791.7|19786.7|19758.7|19753.7|1736
1733454000000|2024-12-06 03:00:00|19787.2|19782.2|19844.2|19839.2|19869.7|19864.7|19779.2|19774.2|2955
1733454300000|2024-12-06 03:05:00|19842.7|19837.7|19824.2|19819.2|19856.7|19851.7|19813.2|19808.2|1520
1733454600000|2024-12-06 03:10:00|19823.7|19818.7|19847.7|19842.7|19858.7|19853.7|19820.7|19815.7|1329
1733454900000|2024-12-06 03:15:00|19845.2|19840.2|19884.2|19879.2|19897.7|19892.7|19826.7|19821.7|2314
1733455200000|2024-12-06 03:20:00|19881.2|19876.2|19914.7|19909.7|19920.7|19915.7|19873.2|19868.2|1496
1733455500000|2024-12-06 03:25:00|19913.7|19908.7|19920.2|19915.2|19948.2|19943.2|19908.7|19903.7|2763
1733455800000|2024-12-06 03:30:00|19920.7|19915.7|19902.7|19897.7|19940.2|19935.2|19895.2|19890.2|1283
1733456100000|2024-12-06 03:35:00|19900.7|19895.7|19896.7|19891.7|19905.7|19900.7|19892.7|19887.7|845
1733456400000|2024-12-06 03:40:00|19896.2|19891.2|19907.2|19902.2|19910.7|19905.7|19887.7|19882.7|835
1733456700000|2024-12-06 03:45:00|19906.7|19901.7|19868.2|19863.2|19907.2|19902.2|19868.2|19863.2|774
1733457000000|2024-12-06 03:50:00|19867.7|19862.7|19843.7|19838.7|19868.7|19863.7|19841.7|19836.7|873
1733457300000|2024-12-06 03:55:00|19843.2|19838.2|19871.2|19866.2|19874.2|19869.2|19837.7|19832.7|766
1733457600000|2024-12-06 04:00:00|19872.7|19842.7|19868.7|19838.7|19873.6|19843.6|19868.5|19838.5|0
1733457900000|2024-12-06 04:05:00|19869.3|19839.3|19869.8|19839.8|19870.5|19840.5|19868.1|19838.1|0
1733458200000|2024-12-06 04:10:00|19869.7|19839.7|19868.5|19838.5|19869.7|19839.7|19868|19838|0
1733458500000|2024-12-06 04:15:00|19868.7|19838.7|19869.1|19839.1|19869.3|19839.3|19868.2|19838.2|0
1733458800000|2024-12-06 04:20:00|19868.9|19838.9|19869|19839|19869.5|19839.5|19867.7|19837.7|0
1733459100000|2024-12-06 04:25:00|19868.7|19838.7|19868.4|19838.4|19868.7|19838.7|19866.8|19836.8|0
1733459400000|2024-12-06 04:30:00|19868.2|19838.2|19868.1|19838.1|19869.6|19839.6|19867.7|19837.7|0
1733459700000|2024-12-06 04:35:00|19867.8|19837.8|19867.7|19837.7|19868|19838|19867.1|19837.1|0
1733460000000|2024-12-06 04:40:00|19868|19838|19871.5|19841.5|19871.5|19841.5|19868|19838|0
1733460300000|2024-12-06 04:45:00|19871.2|19841.2|19873.1|19843.1|19873.1|19843.1|19870.7|19840.7|0
1733460600000|2024-12-06 04:50:00|19872.9|19842.9|19873.7|19843.7|19875|19845|19872.6|19842.6|0
1733460900000|2024-12-06 04:55:00|19874.2|19844.2|19874.5|19844.5|19875|19845|19873.1|19843.1|10
1733461200000|2024-12-06 05:00:00|19882.7|19877.7|19805.7|19800.7|19887.7|19882.7|19792.7|19787.7|2451
1733461500000|2024-12-06 05:05:00|19805.2|19800.2|19814.7|19809.7|19817.2|19812.2|19793.2|19788.2|859
1733461800000|2024-12-06 05:10:00|19813.2|19808.2|19822.2|19817.2|19839.2|19834.2|19806.7|19801.7|701
1733462100000|2024-12-06 05:15:00|19821.7|19816.7|19832.2|19827.2|19835.2|19830.2|19808.2|19803.2|566
1733462400000|2024-12-06 05:20:00|19831.7|19826.7|19827.2|19822.2|19844.2|19839.2|19821.2|19816.2|571
1733462700000|2024-12-06 05:25:00|19825.2|19820.2|19836.2|19831.2|19844.7|19839.7|19820.2|19815.2|413
1733463000000|2024-12-06 05:30:00|19835.2|19830.2|19872.7|19867.7|19874.7|19869.7|19820.2|19815.2|872
1733463300000|2024-12-06 05:35:00|19872.2|19867.2|19871.7|19866.7|19874.2|19869.2|19859.7|19854.7|493
1733463600000|2024-12-06 05:40:00|19871.2|19866.2|19865.2|19860.2|19888.2|19883.2|19858.7|19853.7|640
1733463900000|2024-12-06 05:45:00|19865.7|19860.7|19846.2|19841.2|19874.2|19869.2|19840.7|19835.7|575
1733464200000|2024-12-06 05:50:00|19845.7|19840.7|19895.2|19890.2|19899.2|19894.2|19844.7|19839.7|691
1733464500000|2024-12-06 05:55:00|19893.7|19888.7|19906.7|19901.7|19908.2|19903.2|19886.7|19881.7|652
1733464800000|2024-12-06 06:00:00|19906.2|19901.2|19900.2|19895.2|19907.2|19902.2|19889.7|19884.7|737
1733465100000|2024-12-06 06:05:00|19899.7|19894.7|19933.7|19928.7|19935.2|19930.2|19889.7|19884.7|987
1733465400000|2024-12-06 06:10:00|19932.2|19927.2|19928.7|19923.7|19936.2|19931.2|19924.2|19919.2|890
1733465700000|2024-12-06 06:15:00|19928.2|19923.2|19953.7|19948.7|19964.2|19959.2|19927.2|19922.2|1507
1733466000000|2024-12-06 06:20:00|19953.2|19948.2|19932.7|19927.7|19957.2|19952.2|19925.7|19920.7|887
1733466300000|2024-12-06 06:25:00|19931.2|19926.2|19926.2|19921.2|19946.7|19941.7|19924.2|19919.2|696
1733466600000|2024-12-06 06:30:00|19925.7|19920.7|19936.7|19931.7|19944.2|19939.2|19924.2|19919.2|715
1733466900000|2024-12-06 06:35:00|19937.7|19932.7|19925.7|19920.7|19943.2|19938.2|19922.2|19917.2|846
1733467200000|2024-12-06 06:40:00|19924.7|19919.7|19901.7|19896.7|19928.7|19923.7|19896.2|19891.2|988
1733467500000|2024-12-06 06:45:00|19901.2|19896.2|19917.2|19912.2|19917.2|19912.2|19896.7|19891.7|675
1733467800000|2024-12-06 06:50:00|19916.7|19911.7|19927.2|19922.2|19934.7|19929.7|19913.2|19908.2|755
1733468100000|2024-12-06 06:55:00|19926.2|19921.2|19909.2|19904.2|19926.2|19921.2|19905.2|19900.2|470
1733468400000|2024-12-06 07:00:00|19908.7|19903.7|19891.2|19886.2|19913.2|19908.2|19881.7|19876.7|674
1733468700000|2024-12-06 07:05:00|19891.7|19886.7|19868.7|19863.7|19892.7|19887.7|19867.7|19862.7|667
1733469000000|2024-12-06 07:10:00|19868.2|19863.2|19848.2|19843.2|19868.7|19863.7|19838.7|19833.7|1349
1733469300000|2024-12-06 07:15:00|19848.7|19843.7|19877.2|19872.2|19879.2|19874.2|19843.2|19838.2|976
1733469600000|2024-12-06 07:20:00|19876.7|19871.7|19891.2|19886.2|19894.2|19889.2|19874.2|19869.2|651
1733469900000|2024-12-06 07:25:00|19890.7|19885.7|19881.2|19876.2|19899.2|19894.2|19878.2|19873.2|635
1733470200000|2024-12-06 07:30:00|19880.7|19875.7|19894.2|19889.2|19899.7|19894.7|19873.2|19868.2|448
1733470500000|2024-12-06 07:35:00|19893.7|19888.7|19891.2|19886.2|19896.2|19891.2|19888.2|19883.2|264
1733470800000|2024-12-06 07:40:00|19891.7|19886.7|19894.2|19889.2|19901.2|19896.2|19890.2|19885.2|349
1733471100000|2024-12-06 07:45:00|19892.7|19887.7|19889.7|19884.7|19892.7|19887.7|19882.7|19877.7|497
1733471400000|2024-12-06 07:50:00|19891.2|19886.2|19894.7|19889.7|19900.2|19895.2|19884.7|19879.7|768
1733471700000|2024-12-06 07:55:00|19895.2|19890.2|19900.7|19895.7|19903.7|19898.7|19890.2|19885.2|1115
1733472000000|2024-12-06 08:00:00|19899.2|19894.2|19908.2|19903.2|19916.7|19911.7|19879.2|19874.2|1632
1733472300000|2024-12-06 08:05:00|19907.7|19902.7|19893.2|19888.2|19912.7|19907.7|19879.2|19874.2|2201
1733472600000|2024-12-06 08:10:00|19889.7|19884.7|19897.2|19892.2|19906.7|19901.7|19886.2|19881.2|1159
1733472900000|2024-12-06 08:15:00|19896.2|19891.2|19905.2|19900.2|19912.7|19907.7|19893.2|19888.2|640
1733473200000|2024-12-06 08:20:00|19904.7|19899.7|19890.7|19885.7|19905.2|19900.2|19886.7|19881.7|369
1733473500000|2024-12-06 08:25:00|19891.7|19886.7|19893.7|19888.7|19901.7|19896.7|19885.2|19880.2|914
1733473800000|2024-12-06 08:30:00|19910.5|19880.5|19914.8|19884.8|19914.8|19884.8|19907.9|19877.9|341
1733474100000|2024-12-06 08:35:00|19914.6|19884.6|19914.1|19884.1|19918.3|19888.3|19913.8|19883.8|0
1733474400000|2024-12-06 08:40:00|19913.8|19883.8|19916.3|19886.3|19916.8|19886.8|19913.3|19883.3|0
1733474700000|2024-12-06 08:45:00|19916|19886|19916.3|19886.3|19917.1|19887.1|19914.4|19884.4|0
1733475000000|2024-12-06 08:50:00|19915.8|19885.8|19913.6|19883.6|19918.5|19888.5|19913|19883|0
1733475300000|2024-12-06 08:55:00|19913.3|19883.3|19914.6|19884.6|19914.8|19884.8|19909.8|19879.8|0
1733475600000|2024-12-06 09:00:00|19913.6|19883.6|19912.4|19882.4|19916.5|19886.5|19910.6|19880.6|0
1733475900000|2024-12-06 09:05:00|19912.1|19882.1|19909|19879|19912.1|19882.1|19908.4|19878.4|0
1733476200000|2024-12-06 09:10:00|19908.5|19878.5|19910.3|19880.3|19910.8|19880.8|19907.2|19877.2|0
1733476500000|2024-12-06 09:15:00|19910.8|19880.8|19893.7|19885.7|19910.8|19891.2|19884.7|19876.7|135
1733476800000|2024-12-06 09:20:00|19893.2|19885.2|19907.7|19899.7|19908.7|19900.7|19892.7|19884.7|111
1733477100000|2024-12-06 09:25:00|19907.2|19899.2|19903.7|19895.7|19912.2|19904.2|19898.7|19890.7|79
1733477400000|2024-12-06 09:30:00|19904.2|19896.2|19899.2|19891.2|19907.2|19899.2|19898.7|19890.7|53
1733477700000|2024-12-06 09:35:00|19899.7|19891.7|19907.2|19899.2|19907.2|19899.2|19892.2|19884.2|44
1733478000000|2024-12-06 09:40:00|19906.7|19898.7|19911.7|19903.7|19917.7|19909.7|19906.2|19898.2|79
1733478300000|2024-12-06 09:45:00|19912.2|19904.2|19925.2|19917.2|19931.2|19923.2|19912.2|19904.2|97
1733478600000|2024-12-06 09:50:00|19924.7|19916.7|19923.2|19915.2|19929.2|19921.2|19917.7|19909.7|36
1733478900000|2024-12-06 09:55:00|19923.7|19915.7|19910.2|19902.2|19924.2|19916.2|19905.7|19897.7|75
1733479200000|2024-12-06 10:00:00|19910.7|19902.7|19903.2|19895.2|19916.2|19908.2|19899.2|19891.2|86
1733479500000|2024-12-06 10:05:00|19902.2|19894.2|19896.2|19888.2|19902.2|19894.2|19891.2|19883.2|93
1733479800000|2024-12-06 10:10:00|19897.2|19889.2|19887.7|19879.7|19900.2|19892.2|19887.2|19879.2|126
1733480100000|2024-12-06 10:15:00|19887.2|19879.2|19890.2|19882.2|19894.2|19886.2|19887.2|19879.2|50
1733480400000|2024-12-06 10:20:00|19889.7|19881.7|19890.2|19882.2|19894.7|19886.7|19888.7|19880.7|41
1733480700000|2024-12-06 10:25:00|19889.7|19881.7|19899.2|19891.2|19901.2|19893.2|19889.7|19881.7|40
1733481000000|2024-12-06 10:30:00|19899.7|19891.7|19905.2|19897.2|19905.2|19897.2|19894.2|19886.2|48
1733481300000|2024-12-06 10:35:00|19906.2|19898.2|19920.7|19912.7|19923.2|19915.2|19899.7|19891.7|119
1733481600000|2024-12-06 10:40:00|19920.2|19912.2|19903.2|19895.2|19920.2|19912.2|19901.7|19893.7|110
1733481900000|2024-12-06 10:45:00|19902.7|19894.7|19891.7|19883.7|19902.7|19894.7|19886.7|19878.7|107
1733482200000|2024-12-06 10:50:00|19892.2|19884.2|19888.7|19880.7|19899.2|19891.2|19888.2|19880.2|135
1733482500000|2024-12-06 10:55:00|19889.2|19881.2|19892.7|19884.7|19892.7|19884.7|19886.2|19878.2|44
1733482800000|2024-12-06 11:00:00|19892.2|19884.2|19893.7|19885.7|19896.7|19888.7|19886.7|19878.7|81
1733483100000|2024-12-06 11:05:00|19893.2|19885.2|19895.7|19887.7|19899.7|19891.7|19889.7|19881.7|64
1733483400000|2024-12-06 11:10:00|19895.2|19887.2|19890.2|19882.2|19898.7|19890.7|19887.2|19879.2|94
1733483700000|2024-12-06 11:15:00|19890.7|19882.7|19888.2|19880.2|19896.2|19888.2|19888.2|19880.2|46
1733484000000|2024-12-06 11:20:00|19887.7|19879.7|19881.7|19873.7|19889.7|19881.7|19879.2|19871.2|44
1733484300000|2024-12-06 11:25:00|19881.2|19873.2|19888.7|19880.7|19889.2|19881.2|19879.2|19871.2|47
1733484600000|2024-12-06 11:30:00|19888.2|19880.2|19887.7|19879.7|19891.7|19883.7|19887.2|19879.2|25
1733484900000|2024-12-06 11:35:00|19888.2|19880.2|19897.2|19889.2|19897.2|19889.2|19884.7|19876.7|26
1733485200000|2024-12-06 11:40:00|19898.2|19890.2|19903.2|19895.2|19904.7|19896.7|19893.7|19885.7|57
1733485500000|2024-12-06 11:45:00|19903.7|19895.7|19907.7|19899.7|19911.2|19903.2|19903.7|19895.7|49
1733485800000|2024-12-06 11:50:00|19908.2|19900.2|19911.2|19903.2|19917.2|19909.2|19906.7|19898.7|69
1733486100000|2024-12-06 11:55:00|19911.7|19903.7|19917.7|19909.7|19921.2|19913.2|19909.7|19901.7|173
1733486400000|2024-12-06 12:00:00|19918.2|19910.2|19914.7|19906.7|19918.2|19910.2|19910.2|19902.2|61
1733486700000|2024-12-06 12:05:00|19916.2|19908.2|19914.7|19906.7|19916.2|19908.2|19911.2|19903.2|26
1733487000000|2024-12-06 12:10:00|19915.2|19907.2|19905.2|19897.2|19915.2|19907.2|19905.2|19897.2|32
1733487300000|2024-12-06 12:15:00|19905.7|19897.7|19926.2|19918.2|19952.7|19944.7|19905.2|19897.2|559
1733487600000|2024-12-06 12:20:00|19928.2|19920.2|19903.7|19895.7|19936.2|19928.2|19899.7|19891.7|316
1733487900000|2024-12-06 12:25:00|19905.2|19897.2|19900.2|19892.2|19908.2|19900.2|19897.2|19889.2|76
1733488200000|2024-12-06 12:30:00|19899.7|19891.7|19903.2|19895.2|19905.7|19897.7|19899.7|19891.7|40
1733488500000|2024-12-06 12:35:00|19902.7|19894.7|19906.2|19898.2|19911.2|19903.2|19901.7|19893.7|52
1733488800000|2024-12-06 12:40:00|19906.7|19898.7|19900.7|19892.7|19907.2|19899.2|19897.7|19889.7|56
1733489100000|2024-12-06 12:45:00|19900.2|19892.2|19902.2|19894.2|19908.7|19900.7|19898.7|19890.7|34
1733489400000|2024-12-06 12:50:00|19901.7|19893.7|19903.2|19895.2|19907.7|19899.7|19896.7|19888.7|31
1733489700000|2024-12-06 12:55:00|19902.7|19894.7|19894.7|19886.7|19903.2|19895.2|19891.7|19883.7|48
1733490000000|2024-12-06 13:00:00|19894.2|19886.2|19894.2|19886.2|19898.2|19890.2|19890.7|19882.7|70
1733490300000|2024-12-06 13:05:00|19893.7|19885.7|19893.7|19885.7|19898.2|19890.2|19892.7|19884.7|36
1733490600000|2024-12-06 13:10:00|19894.2|19886.2|19895.7|19887.7|19897.2|19889.2|19892.7|19884.7|31
1733490900000|2024-12-06 13:15:00|19896.2|19888.2|19895.2|19887.2|19900.7|19892.7|19894.2|19886.2|59
1733491200000|2024-12-06 13:20:00|19894.7|19886.7|19901.2|19893.2|19903.7|19895.7|19893.7|19885.7|97
1733491500000|2024-12-06 13:25:00|19900.7|19892.7|19905.2|19897.2|19913.2|19905.2|19899.2|19891.2|173
1733491800000|2024-12-06 13:30:00|19905.7|19897.7|19939.2|19931.2|19957.2|19949.2|19903.7|19895.7|357
1733492100000|2024-12-06 13:35:00|19938.7|19930.7|19962.7|19954.7|19970.7|19962.7|19932.7|19924.7|276
1733492400000|2024-12-06 13:40:00|19963.2|19955.2|19951.2|19943.2|19967.7|19959.7|19945.7|19937.7|194
1733492700000|2024-12-06 13:45:00|19951.7|19943.7|19930.7|19922.7|19956.7|19948.7|19928.7|19920.7|188
1733493000000|2024-12-06 13:50:00|19932.2|19924.2|19941.2|19933.2|19941.2|19933.2|19923.2|19915.2|135
1733493300000|2024-12-06 13:55:00|19940.7|19932.7|19931.7|19923.7|19946.2|19938.2|19923.2|19915.2|97
1733493600000|2024-12-06 14:00:00|19932.2|19924.2|19918.2|19910.2|19933.2|19925.2|19917.7|19909.7|90
1733493900000|2024-12-06 14:05:00|19917.2|19909.2|19902.7|19894.7|19917.2|19909.2|19898.7|19890.7|189
1733494200000|2024-12-06 14:10:00|19903.2|19895.2|19874.7|19866.7|19903.7|19895.7|19873.2|19865.2|287
1733494500000|2024-12-06 14:15:00|19875.2|19867.2|19870.7|19862.7|19876.7|19868.7|19864.2|19856.2|306
1733494800000|2024-12-06 14:20:00|19868.2|19860.2|19866.7|19858.7|19869.2|19861.2|19846.2|19838.2|295
1733495100000|2024-12-06 14:25:00|19866.2|19858.2|19874.2|19866.2|19877.2|19869.2|19862.2|19854.2|170
1733495400000|2024-12-06 14:30:00|19874.7|19866.7|19880.7|19872.7|19889.7|19881.7|19844.2|19836.2|484
1733495700000|2024-12-06 14:35:00|19878.7|19870.7|19857.2|19849.2|19880.2|19872.2|19852.7|19844.7|200
1733496000000|2024-12-06 14:40:00|19857.7|19849.7|19842.2|19834.2|19857.7|19849.7|19824.7|19816.7|432
1733496300000|2024-12-06 14:45:00|19841.7|19833.7|19850.7|19842.7|19858.7|19850.7|19832.7|19824.7|248
1733496600000|2024-12-06 14:50:00|19849.7|19841.7|19843.7|19835.7|19852.7|19844.7|19841.7|19833.7|115
1733496900000|2024-12-06 14:55:00|19843.2|19835.2|19832.7|19824.7|19846.7|19838.7|19826.2|19818.2|149
1733497200000|2024-12-06 15:00:00|19831.7|19823.7|19817.2|19809.2|19833.7|19825.7|19801.7|19793.7|264
1733497500000|2024-12-06 15:05:00|19816.7|19808.7|19820.2|19812.2|19824.7|19816.7|19803.7|19795.7|299
1733497800000|2024-12-06 15:10:00|19820.7|19812.7|19799.2|19791.2|19821.2|19813.2|19793.7|19785.7|224
1733498100000|2024-12-06 15:15:00|19798.7|19790.7|19793.7|19785.7|19799.2|19791.2|19785.7|19777.7|245
1733498400000|2024-12-06 15:20:00|19792.2|19784.2|19798.2|19790.2|19808.7|19800.7|19779.7|19771.7|381
1733498700000|2024-12-06 15:25:00|19798.7|19790.7|19821.7|19813.7|19824.7|19816.7|19797.2|19789.2|237
1733499000000|2024-12-06 15:30:00|19820.7|19812.7|19819.2|19811.2|19824.2|19816.2|19813.2|19805.2|146
1733499300000|2024-12-06 15:35:00|19817.2|19809.2|19814.7|19806.7|19833.2|19825.2|19812.7|19804.7|125
1733499600000|2024-12-06 15:40:00|19815.2|19807.2|19826.2|19818.2|19827.7|19819.7|19808.7|19800.7|138
1733499900000|2024-12-06 15:45:00|19825.7|19817.7|19851.2|19843.2|19851.7|19843.7|19823.2|19815.2|224
1733500200000|2024-12-06 15:50:00|19850.7|19842.7|19842.2|19834.2|19851.2|19843.2|19839.2|19831.2|144
1733500500000|2024-12-06 15:55:00|19842.7|19834.7|19848.7|19840.7|19856.2|19848.2|19842.2|19834.2|107
1733500800000|2024-12-06 16:00:00|19849.2|19841.2|19831.7|19823.7|19850.2|19842.2|19830.7|19822.7|76
1733501100000|2024-12-06 16:05:00|19832.2|19824.2|19808.7|19800.7|19833.2|19825.2|19804.2|19796.2|115
1733501400000|2024-12-06 16:10:00|19808.2|19800.2|19805.7|19797.7|19810.7|19802.7|19800.2|19792.2|110
1733501700000|2024-12-06 16:15:00|19805.2|19797.2|19807.2|19799.2|19815.7|19807.7|19801.2|19793.2|112
1733502000000|2024-12-06 16:20:00|19808.2|19800.2|19809.2|19801.2|19816.2|19808.2|19805.7|19797.7|81
1733502300000|2024-12-06 16:25:00|19809.7|19801.7|19816.7|19808.7|19819.7|19811.7|19809.7|19801.7|30
1733502600000|2024-12-06 16:30:00|19817.2|19809.2|19829.7|19821.7|19830.2|19822.2|19817.2|19809.2|36
1733502900000|2024-12-06 16:35:00|19830.2|19822.2|19819.2|19811.2|19830.2|19822.2|19818.7|19810.7|41
1733503200000|2024-12-06 16:40:00|19818.7|19810.7|19824.7|19816.7|19825.2|19817.2|19814.7|19806.7|24
1733503500000|2024-12-06 16:45:00|19826.2|19818.2|19821.2|19813.2|19830.2|19822.2|19820.7|19812.7|38
1733503800000|2024-12-06 16:50:00|19821.7|19813.7|19816.7|19808.7|19823.2|19815.2|19814.2|19806.2|52
1733504100000|2024-12-06 16:55:00|19817.2|19809.2|19818.7|19810.7|19825.2|19817.2|19814.2|19806.2|54
1733504400000|2024-12-06 17:00:00|19818.2|19810.2|19794.7|19786.7|19818.7|19810.7|19793.2|19785.2|115
1733504700000|2024-12-06 17:05:00|19794.2|19786.2|19799.2|19791.2|19802.7|19794.7|19792.2|19784.2|84
1733505000000|2024-12-06 17:10:00|19797.7|19789.7|19797.7|19789.7|19803.2|19795.2|19793.7|19785.7|49
1733505300000|2024-12-06 17:15:00|19797.2|19789.2|19785.2|19777.2|19799.2|19791.2|19783.7|19775.7|73
1733505600000|2024-12-06 17:20:00|19784.7|19776.7|19793.7|19785.7|19794.7|19786.7|19783.2|19775.2|41
1733505900000|2024-12-06 17:25:00|19792.7|19784.7|19793.2|19785.2|19795.2|19787.2|19789.2|19781.2|35
1733506200000|2024-12-06 17:30:00|19793.7|19785.7|19796.7|19788.7|19800.2|19792.2|19789.7|19781.7|29
1733506500000|2024-12-06 17:35:00|19796.2|19788.2|19796.7|19788.7|19800.7|19792.7|19795.2|19787.2|21
1733506800000|2024-12-06 17:40:00|19797.2|19789.2|19783.2|19775.2|19797.2|19789.2|19781.7|19773.7|46
1733507100000|2024-12-06 17:45:00|19783.7|19775.7|19785.2|19777.2|19787.7|19779.7|19783.2|19775.2|21
1733507400000|2024-12-06 17:50:00|19785.7|19777.7|19785.2|19777.2|19786.7|19778.7|19783.2|19775.2|7
1733507700000|2024-12-06 17:55:00|19784.7|19776.7|19786.7|19778.7|19789.2|19781.2|19783.7|19775.7|18
1733508000000|2024-12-06 18:00:00|19786.2|19778.2|19790.7|19782.7|19798.2|19790.2|19785.2|19777.2|33
1733508300000|2024-12-06 18:05:00|19790.2|19782.2|19800.2|19792.2|19800.2|19792.2|19788.7|19780.7|26
1733508600000|2024-12-06 18:10:00|19799.7|19791.7|19798.2|19790.2|19800.2|19792.2|19794.2|19786.2|9
1733508900000|2024-12-06 18:15:00|19798.7|19790.7|19795.7|19787.7|19800.7|19792.7|19792.7|19784.7|22
1733509200000|2024-12-06 18:20:00|19796.2|19788.2|19796.2|19788.2|19799.7|19791.7|19795.7|19787.7|6
1733509500000|2024-12-06 18:25:00|19795.7|19787.7|19793.7|19785.7|19797.7|19789.7|19792.7|19784.7|14
1733509800000|2024-12-06 18:30:00|19792.2|19784.2|19776.2|19768.2|19792.2|19784.2|19774.2|19766.2|103
1733510100000|2024-12-06 18:35:00|19775.7|19767.7|19775.2|19767.2|19777.7|19769.7|19773.2|19765.2|38
1733510400000|2024-12-06 18:40:00|19774.7|19766.7|19773.2|19765.2|19776.2|19768.2|19770.2|19762.2|49
1733510700000|2024-12-06 18:45:00|19772.7|19764.7|19777.2|19769.2|19779.2|19771.2|19772.2|19764.2|74
1733511000000|2024-12-06 18:50:00|19776.7|19768.7|19778.7|19770.7|19781.2|19773.2|19776.7|19768.7|55
1733511300000|2024-12-06 18:55:00|19779.2|19771.2|19795.2|19765.2|19795.2|19776.7|19776.7|19765.2|75
1733511600000|2024-12-06 19:00:00|19795.1|19765.1|19803.2|19773.2|19803.4|19773.4|19795.1|19765.1|0
1733511900000|2024-12-06 19:05:00|19803.1|19773.1|19792.4|19762.4|19803.4|19773.4|19791.9|19761.9|0
1733512200000|2024-12-06 19:10:00|19792.2|19762.2|19793.3|19763.3|19796|19766|19787.2|19757.2|0
1733512500000|2024-12-06 19:15:00|19793.1|19763.1|19794.8|19764.8|19795.7|19765.7|19791.7|19761.7|0
1733512800000|2024-12-06 19:20:00|19794.9|19764.9|19787.7|19757.7|19798|19768|19787.7|19757.7|0
1733513100000|2024-12-06 19:25:00|19787.9|19757.9|19773.5|19743.5|19787.9|19757.9|19773.5|19743.5|0
1733513400000|2024-12-06 19:30:00|19773.7|19743.7|19777|19747|19777.4|19747.4|19772.9|19742.9|0
1733513700000|2024-12-06 19:35:00|19776.9|19746.9|19777|19747|19777.5|19747.5|19776.8|19746.8|0
1733514000000|2024-12-06 19:40:00|19776.9|19746.9|19773.7|19743.7|19777.1|19747.1|19772|19742|0
1733514300000|2024-12-06 19:45:00|19773.8|19743.8|19774.3|19744.3|19776.5|19746.5|19773.5|19743.5|0
1733514600000|2024-12-06 19:50:00|19774.2|19744.2|19779.5|19749.5|19780.1|19750.1|19774.1|19744.1|0
1733514900000|2024-12-06 19:55:00|19779.3|19749.3|19778.3|19748.3|19779.3|19749.3|19775.8|19745.8|0
1733515200000|2024-12-06 20:00:00|19778.1|19748.1|19773.7|19743.7|19778.8|19748.8|19773.4|19743.4|0
1733515500000|2024-12-06 20:05:00|19773.8|19743.8|19774.1|19744.1|19774.4|19744.4|19773.4|19743.4|0
1733515800000|2024-12-06 20:10:00|19774|19744|19775|19745|19775.4|19745.4|19774|19744|0
1733516100000|2024-12-06 20:15:00|19775.1|19745.1|19775.3|19745.3|19775.4|19745.4|19774.4|19744.4|0
1733516400000|2024-12-06 20:20:00|19775.2|19745.2|19775.3|19745.3|19776|19746|19774.8|19744.8|0
1733516700000|2024-12-06 20:25:00|19775.5|19745.5|19780.8|19750.8|19780.8|19750.8|19775|19745|0
1733517000000|2024-12-06 20:30:00|19780.7|19750.7|19773.9|19743.9|19780.8|19750.8|19773.4|19743.4|0
1733517300000|2024-12-06 20:35:00|19773.8|19743.8|19775.7|19745.7|19776.5|19746.5|19773.8|19743.8|0
1733517600000|2024-12-06 20:40:00|19775.6|19745.6|19776.3|19746.3|19776.5|19746.5|19773.3|19743.3|0
1733517900000|2024-12-06 20:45:00|19776.4|19746.4|19780.5|19750.5|19784.6|19754.6|19776.4|19746.4|0
1733518200000|2024-12-06 20:50:00|19780.4|19750.4|19778.9|19748.9|19786.3|19756.3|19777|19747|0
1733518500000|2024-12-06 20:55:00|19779.7|19749.7|19764.3|19734.3|19780|19750|19761.7|19731.7|0
1733518800000|2024-12-06 21:00:00|19764.2|19734.2|19761.5|19731.5|19766|19736|19760.9|19730.9|0
1733519100000|2024-12-06 21:05:00|19762|19732|19763.2|19733.2|19764.3|19734.3|19760.9|19730.9|0
1733519400000|2024-12-06 21:10:00|19763.7|19733.7|19765.8|19735.8|19766.2|19736.2|19763.2|19733.2|0
1733519700000|2024-12-06 21:15:00|19765.6|19735.6|19765.9|19735.9|19768.2|19738.2|19765.5|19735.5|0
1733520000000|2024-12-06 21:20:00|19765.6|19735.6|19762.6|19732.6|19765.9|19735.9|19761.5|19731.5|0
1733520300000|2024-12-06 21:25:00|19762.1|19732.1|19762.1|19732.1|19763.8|19733.8|19761.5|19731.5|0
1733520600000|2024-12-06 21:30:00|19761.8|19731.8|19761.6|19731.6|19762.1|19732.1|19760.9|19730.9|0
1733520900000|2024-12-06 21:35:00|19762.1|19732.1|19762.1|19732.1|19762.7|19732.7|19761.6|19731.6|0
1733521200000|2024-12-06 21:40:00|19761.9|19731.9|19761|19731|19762.1|19732.1|19761|19731|0
1733521500000|2024-12-06 21:45:00|19760.4|19730.4|19762.3|19732.3|19762.3|19732.3|19760.4|19730.4|0
1733521800000|2024-12-06 21:50:00|19761.8|19731.8|19762.9|19732.9|19762.9|19732.9|19761.8|19731.8|0
1733522100000|2024-12-06 21:55:00|19762.4|19732.4|19762.4|19732.4|19763.2|19733.2|19761.8|19731.8|0
1733698800000|2024-12-08 23:00:00|19765|19735|19764.2|19734.2|19765.9|19735.9|19761.2|19731.2|0
1733699100000|2024-12-08 23:05:00|19764.4|19734.4|19772.6|19742.6|19774.9|19744.9|19764.1|19734.1|0
1733699400000|2024-12-08 23:10:00|19772.1|19742.1|19774.6|19744.6|19775.1|19745.1|19769.8|19739.8|0
1733699700000|2024-12-08 23:15:00|19774.3|19744.3|19786.5|19756.5|19787.2|19757.2|19774|19744|0
1733700000000|2024-12-08 23:20:00|19786.9|19756.9|19789.3|19759.3|19789.3|19759.3|19785.4|19755.4|0
1733700300000|2024-12-08 23:25:00|19789.8|19759.8|19795.3|19765.3|19795.4|19765.4|19789.3|19759.3|0
1733700600000|2024-12-08 23:30:00|19795|19765|19800.9|19770.9|19801.2|19771.2|19794.7|19764.7|0
1733700900000|2024-12-08 23:35:00|19801.1|19771.1|19804.2|19774.2|19804.6|19774.6|19801.1|19771.1|0
1733701200000|2024-12-08 23:40:00|19804|19774|19804.5|19774.5|19805.6|19775.6|19802.7|19772.7|0
1733701500000|2024-12-08 23:45:00|19804.7|19774.7|19805.8|19775.8|19806.9|19776.9|19802.6|19772.6|0
1733701800000|2024-12-08 23:50:00|19806|19776|19805.8|19775.8|19807.1|19777.1|19805.8|19775.8|0
1733702100000|2024-12-08 23:55:00|19806|19776|19803.9|19773.9|19806.4|19776.4|19803.9|19773.9|0
1733702400000|2024-12-09 00:00:00|19803.4|19773.4|19801.7|19771.7|19803.4|19773.4|19800.4|19770.4|0
1733702700000|2024-12-09 00:05:00|19801.9|19771.9|19803.6|19773.6|19803.6|19773.6|19799.5|19769.5|0
1733703000000|2024-12-09 00:10:00|19803.3|19773.3|19804|19774|19804|19774|19801.6|19771.6|0
1733703300000|2024-12-09 00:15:00|19803.8|19773.8|19800.5|19770.5|19803.8|19773.8|19800|19770|0
1733703600000|2024-12-09 00:20:00|19801|19771|19800.5|19770.5|19801.8|19771.8|19799.5|19769.5|0
1733703900000|2024-12-09 00:25:00|19800.2|19770.2|19793.1|19763.1|19800.5|19770.5|19792.4|19762.4|0
1733704200000|2024-12-09 00:30:00|19792.8|19762.8|19792.2|19762.2|19794.2|19764.2|19791|19761|0
1733704500000|2024-12-09 00:35:00|19792.5|19762.5|19794.1|19764.1|19795.7|19765.7|19791.9|19761.9|0
1733704800000|2024-12-09 00:40:00|19794.3|19764.3|19795.9|19765.9|19795.9|19765.9|19794|19764|0
1733705100000|2024-12-09 00:45:00|19796.1|19766.1|19797.4|19767.4|19798.2|19768.2|19795.9|19765.9|0
1733705400000|2024-12-09 00:50:00|19797.1|19767.1|19795.7|19765.7|19797.7|19767.7|19794.7|19764.7|0
1733705700000|2024-12-09 00:55:00|19795.2|19765.2|19794.8|19764.8|19797.4|19767.4|19794.8|19764.8|0
1733706000000|2024-12-09 01:00:00|19795.1|19765.1|19818.1|19788.1|19825.6|19795.6|19794.8|19764.8|0
1733706300000|2024-12-09 01:05:00|19818.6|19788.6|19789.7|19759.7|19821.7|19791.7|19789.7|19759.7|0
1733706600000|2024-12-09 01:10:00|19789.5|19759.5|19795.5|19765.5|19796.2|19766.2|19789.3|19759.3|0
1733706900000|2024-12-09 01:15:00|19796|19766|19714.6|19709.6|19796|19766|19709.6|19704.6|1766
1733707200000|2024-12-09 01:20:00|19715.1|19710.1|19734.1|19729.1|19734.1|19729.1|19696.1|19691.1|1092
1733707500000|2024-12-09 01:25:00|19733.6|19728.6|19729.1|19724.1|19738.6|19733.6|19726.6|19721.6|453
1733707800000|2024-12-09 01:30:00|19728.1|19723.1|19761.1|19756.1|19772.1|19767.1|19724.1|19719.1|3332
1733708100000|2024-12-09 01:35:00|19760.6|19755.6|19739.1|19734.1|19770.6|19765.6|19726.1|19721.1|2129
1733708400000|2024-12-09 01:40:00|19738.6|19733.6|19789.6|19784.6|19789.6|19784.6|19704.6|19699.6|2832
1733708700000|2024-12-09 01:45:00|19788.1|19783.1|19775.1|19770.1|19807.6|19802.6|19768.6|19763.6|1503
1733709000000|2024-12-09 01:50:00|19774.6|19769.6|19782.6|19777.6|19805.1|19800.1|19761.6|19756.6|1017
1733709300000|2024-12-09 01:55:00|19782.1|19777.1|19787.1|19782.1|19791.1|19786.1|19769.6|19764.6|782
1733709600000|2024-12-09 02:00:00|19788.1|19783.1|19811.1|19806.1|19848.1|19843.1|19786.6|19781.6|1892
1733709900000|2024-12-09 02:05:00|19810.1|19805.1|19856.1|19851.1|19858.1|19853.1|19799.6|19794.6|1268
1733710200000|2024-12-09 02:10:00|19855.6|19850.6|19876.1|19871.1|19877.1|19872.1|19844.6|19839.6|1245
1733710500000|2024-12-09 02:15:00|19876.6|19871.6|19867.6|19862.6|19882.1|19877.1|19846.1|19841.1|848
1733710800000|2024-12-09 02:20:00|19868.6|19863.6|19909.6|19904.6|19909.6|19904.6|19861.1|19856.1|1254
1733711100000|2024-12-09 02:25:00|19910.1|19905.1|19946.6|19941.6|19947.6|19942.6|19901.6|19896.6|1304
1733711400000|2024-12-09 02:30:00|19947.1|19942.1|19922.6|19917.6|19954.6|19949.6|19917.1|19912.1|1234
1733711700000|2024-12-09 02:35:00|19923.1|19918.1|19868.6|19863.6|19923.1|19918.1|19866.6|19861.6|1246
1733712000000|2024-12-09 02:40:00|19869.1|19864.1|19867.1|19862.1|19870.6|19865.6|19845.6|19840.6|1121
1733712300000|2024-12-09 02:45:00|19866.6|19861.6|19853.6|19848.6|19871.6|19866.6|19851.6|19846.6|641
1733712600000|2024-12-09 02:50:00|19854.6|19849.6|19884.6|19879.6|19895.6|19890.6|19851.1|19846.1|997
1733712900000|2024-12-09 02:55:00|19885.1|19880.1|19864.1|19859.1|19885.1|19880.1|19861.1|19856.1|646
1733713200000|2024-12-09 03:00:00|19865.6|19860.6|19830.1|19825.1|19871.6|19866.6|19829.1|19824.1|882
1733713500000|2024-12-09 03:05:00|19829.6|19824.6|19811.6|19806.6|19832.1|19827.1|19802.1|19797.1|941
1733713800000|2024-12-09 03:10:00|19811.1|19806.1|19808.6|19803.6|19823.1|19818.1|19801.1|19796.1|669
1733714100000|2024-12-09 03:15:00|19808.1|19803.1|19816.6|19811.6|19822.6|19817.6|19795.1|19790.1|586
1733714400000|2024-12-09 03:20:00|19817.1|19812.1|19779.1|19774.1|19820.6|19815.6|19776.6|19771.6|789
1733714700000|2024-12-09 03:25:00|19778.6|19773.6|19745.1|19740.1|19786.6|19781.6|19731.6|19726.6|1234
1733715000000|2024-12-09 03:30:00|19744.6|19739.6|19737.1|19732.1|19746.6|19741.6|19709.6|19704.6|1248
1733715300000|2024-12-09 03:35:00|19739.1|19734.1|19747.6|19742.6|19755.6|19750.6|19733.1|19728.1|745
1733715600000|2024-12-09 03:40:00|19752.1|19747.1|19746.6|19741.6|19753.6|19748.6|19741.6|19736.6|403
1733715900000|2024-12-09 03:45:00|19746.1|19741.1|19764.1|19759.1|19766.6|19761.6|19742.1|19737.1|423
1733716200000|2024-12-09 03:50:00|19764.6|19759.6|19760.6|19755.6|19772.6|19767.6|19756.1|19751.1|491
1733716500000|2024-12-09 03:55:00|19759.6|19754.6|19764.6|19759.6|19764.6|19759.6|19754.6|19749.6|268
1733716800000|2024-12-09 04:00:00|19770.9|19740.9|19769.4|19739.4|19771.2|19741.2|19768.5|19738.5|2
1733717100000|2024-12-09 04:05:00|19769.1|19739.1|19770.2|19740.2|19770.7|19740.7|19768.9|19738.9|0
1733717400000|2024-12-09 04:10:00|19770.4|19740.4|19770.6|19740.6|19771.3|19741.3|19770.4|19740.4|0
1733717700000|2024-12-09 04:15:00|19770.7|19740.7|19771.8|19741.8|19772.3|19742.3|19770.7|19740.7|0
1733718000000|2024-12-09 04:20:00|19771.3|19741.3|19770.4|19740.4|19771.3|19741.3|19769.6|19739.6|0
1733718300000|2024-12-09 04:25:00|19770.9|19740.9|19769.9|19739.9|19770.9|19740.9|19769.9|19739.9|0
1733718600000|2024-12-09 04:30:00|19769.4|19739.4|19767.8|19737.8|19769.9|19739.9|19767|19737|0
1733718900000|2024-12-09 04:35:00|19768.1|19738.1|19768.4|19738.4|19769.3|19739.3|19767.8|19737.8|0
1733719200000|2024-12-09 04:40:00|19768.6|19738.6|19768.6|19738.6|19769.6|19739.6|19768|19738|0
1733719500000|2024-12-09 04:45:00|19768|19738|19770.1|19740.1|19770.1|19740.1|19767.5|19737.5|0
1733719800000|2024-12-09 04:50:00|19769.8|19739.8|19770.6|19740.6|19770.9|19740.9|19769.3|19739.3|0
1733720100000|2024-12-09 04:55:00|19770.1|19740.1|19769.6|19739.6|19770.6|19740.6|19768.3|19738.3|36
1733720400000|2024-12-09 05:00:00|19769.7|19739.7|19774.1|19769.1|19795.6|19790.6|19740.6|19735.6|1211
1733720700000|2024-12-09 05:05:00|19775.1|19770.1|19786.1|19781.1|19799.6|19794.6|19756.6|19751.6|565
1733721000000|2024-12-09 05:10:00|19785.6|19780.6|19769.6|19764.6|19788.1|19783.1|19760.6|19755.6|546
1733721300000|2024-12-09 05:15:00|19772.6|19767.6|19764.6|19759.6|19776.6|19771.6|19756.1|19751.1|561
1733721600000|2024-12-09 05:20:00|19765.6|19760.6|19762.6|19757.6|19784.1|19779.1|19752.1|19747.1|453
1733721900000|2024-12-09 05:25:00|19763.6|19758.6|19764.1|19759.1|19768.6|19763.6|19745.1|19740.1|631
1733722200000|2024-12-09 05:30:00|19765.1|19760.1|19748.6|19743.6|19774.6|19769.6|19741.6|19736.6|621
1733722500000|2024-12-09 05:35:00|19747.6|19742.6|19760.6|19755.6|19773.1|19768.1|19742.6|19737.6|431
1733722800000|2024-12-09 05:40:00|19761.1|19756.1|19749.6|19744.6|19766.1|19761.1|19746.6|19741.6|404
1733723100000|2024-12-09 05:45:00|19748.6|19743.6|19731.6|19726.6|19764.6|19759.6|19729.6|19724.6|666
1733723400000|2024-12-09 05:50:00|19730.6|19725.6|19716.1|19711.1|19734.6|19729.6|19716.1|19711.1|706
1733723700000|2024-12-09 05:55:00|19715.1|19710.1|19742.6|19737.6|19746.1|19741.1|19701.1|19696.1|1315
1733724000000|2024-12-09 06:00:00|19741.6|19736.6|19763.6|19758.6|19769.1|19764.1|19731.1|19726.1|944
1733724300000|2024-12-09 06:05:00|19763.1|19758.1|19758.6|19753.6|19769.6|19764.6|19749.6|19744.6|819
1733724600000|2024-12-09 06:10:00|19760.6|19755.6|19757.6|19752.6|19769.6|19764.6|19748.1|19743.1|510
1733724900000|2024-12-09 06:15:00|19757.1|19752.1|19764.1|19759.1|19767.6|19762.6|19740.6|19735.6|852
1733725200000|2024-12-09 06:20:00|19763.6|19758.6|19773.6|19768.6|19783.1|19778.1|19756.6|19751.6|751
1733725500000|2024-12-09 06:25:00|19773.1|19768.1|19792.1|19787.1|19794.1|19789.1|19767.1|19762.1|784
1733725800000|2024-12-09 06:30:00|19793.6|19788.6|19792.6|19787.6|19811.1|19806.1|19790.1|19785.1|962
1733726100000|2024-12-09 06:35:00|19793.1|19788.1|19821.1|19816.1|19822.6|19817.6|19790.1|19785.1|834
1733726400000|2024-12-09 06:40:00|19823.1|19818.1|19800.6|19795.6|19825.6|19820.6|19800.1|19795.1|1022
1733726700000|2024-12-09 06:45:00|19800.1|19795.1|19803.1|19798.1|19812.1|19807.1|19798.6|19793.6|675
1733727000000|2024-12-09 06:50:00|19802.6|19797.6|19811.6|19806.6|19815.6|19810.6|19799.1|19794.1|558
1733727300000|2024-12-09 06:55:00|19812.1|19807.1|19811.6|19806.6|19816.6|19811.6|19804.6|19799.6|571
1733727600000|2024-12-09 07:00:00|19812.1|19807.1|19794.6|19789.6|19819.6|19814.6|19791.6|19786.6|592
1733727900000|2024-12-09 07:05:00|19794.1|19789.1|19801.1|19796.1|19810.1|19805.1|19786.1|19781.1|743
1733728200000|2024-12-09 07:10:00|19801.6|19796.6|19801.6|19796.6|19812.6|19807.6|19791.6|19786.6|594
1733728500000|2024-12-09 07:15:00|19801.1|19796.1|19820.6|19815.6|19825.1|19820.1|19794.6|19789.6|1351
1733728800000|2024-12-09 07:20:00|19820.1|19815.1|19914.1|19909.1|19938.1|19933.1|19819.6|19814.6|4746
1733729100000|2024-12-09 07:25:00|19915.1|19910.1|20138.6|20133.6|20151.1|20146.1|19915.1|19910.1|7357
1733729400000|2024-12-09 07:30:00|20128.6|20123.6|20209.1|20204.1|20220.1|20215.1|20104.6|20099.6|5930
1733729700000|2024-12-09 07:35:00|20206.1|20201.1|20247.1|20242.1|20331.1|20326.1|20202.1|20197.1|6650
1733730000000|2024-12-09 07:40:00|20247.6|20242.6|20299.6|20294.6|20303.6|20298.6|20218.1|20213.1|4358
1733730300000|2024-12-09 07:45:00|20299.1|20294.1|20360.1|20355.1|20361.1|20356.1|20281.1|20276.1|3584
1733730600000|2024-12-09 07:50:00|20360.6|20355.6|20413.6|20408.6|20434.1|20429.1|20350.1|20345.1|4905
1733730900000|2024-12-09 07:55:00|20414.1|20409.1|20455.6|20450.6|20463.1|20458.1|20399.6|20394.6|3813
1733731200000|2024-12-09 08:00:00|20454.4|20449.4|20478.4|20473.4|20555.9|20550.9|20443.9|20438.9|4289
1733731500000|2024-12-09 08:05:00|20477.4|20472.4|20479.9|20474.9|20502.9|20497.9|20430.9|20425.9|2583
1733731800000|2024-12-09 08:10:00|20481.9|20476.9|20585.9|20580.9|20624.9|20619.9|20473.9|20468.9|3416
1733732100000|2024-12-09 08:15:00|20586.4|20581.4|20562.9|20557.9|20637.9|20632.9|20552.4|20547.4|2028
1733732400000|2024-12-09 08:20:00|20566.4|20561.4|20607.9|20602.9|20616.4|20611.4|20533.4|20528.4|1405
1733732700000|2024-12-09 08:25:00|20607.4|20602.4|20613.9|20608.9|20649.4|20644.4|20572.4|20567.4|2263
1733733000000|2024-12-09 08:30:00|20621.4|20591.4|20618.9|20588.9|20624.6|20594.6|20618.2|20588.2|725
1733733300000|2024-12-09 08:35:00|20619.2|20589.2|20617|20587|20620|20590|20614.7|20584.7|250
1733733600000|2024-12-09 08:40:00|20616.8|20586.8|20610.6|20580.6|20617.3|20587.3|20610.6|20580.6|0
1733733900000|2024-12-09 08:45:00|20610.3|20580.3|20614.7|20584.7|20618|20588|20608.8|20578.8|0
1733734200000|2024-12-09 08:50:00|20615.2|20585.2|20618|20588|20620.1|20590.1|20613.1|20583.1|0
1733734500000|2024-12-09 08:55:00|20617.7|20587.7|20617.5|20587.5|20619.1|20589.1|20613.6|20583.6|0
1733734800000|2024-12-09 09:00:00|20617.2|20587.2|20634.9|20604.9|20634.9|20604.9|20604.3|20574.3|0
1733735100000|2024-12-09 09:05:00|20635.2|20605.2|20690.2|20660.2|20698.9|20668.9|20633|20603|0
1733735400000|2024-12-09 09:10:00|20690|20660|20682.6|20652.6|20695.1|20665.1|20680.8|20650.8|0
1733735700000|2024-12-09 09:15:00|20709.9|20701.9|20657.4|20649.4|20843.9|20835.9|20655.9|20647.9|2283
1733736000000|2024-12-09 09:20:00|20660.4|20652.4|20789.4|20781.4|20792.9|20784.9|20637.9|20629.9|1249
1733736300000|2024-12-09 09:25:00|20789.9|20781.9|20785.9|20777.9|20837.4|20829.4|20777.9|20769.9|1153
1733736600000|2024-12-09 09:30:00|20785.4|20777.4|20847.4|20839.4|20847.4|20839.4|20764.4|20756.4|835
1733736900000|2024-12-09 09:35:00|20846.9|20838.9|20824.9|20816.9|20847.9|20839.9|20775.9|20767.9|576
1733737200000|2024-12-09 09:40:00|20825.4|20817.4|20787.4|20779.4|20825.9|20817.9|20769.4|20761.4|455
1733737500000|2024-12-09 09:45:00|20788.4|20780.4|20800.4|20792.4|20818.4|20810.4|20788.4|20780.4|408
1733737800000|2024-12-09 09:50:00|20800.9|20792.9|20814.4|20806.4|20816.9|20808.9|20790.4|20782.4|249
1733738100000|2024-12-09 09:55:00|20813.9|20805.9|20792.4|20784.4|20817.9|20809.9|20789.9|20781.9|231
1733738400000|2024-12-09 10:00:00|20791.9|20783.9|20764.9|20756.9|20801.4|20793.4|20759.9|20751.9|476
1733738700000|2024-12-09 10:05:00|20766.9|20758.9|20807.9|20799.9|20810.9|20802.9|20766.9|20758.9|285
1733739000000|2024-12-09 10:10:00|20804.9|20796.9|20815.9|20807.9|20838.4|20830.4|20798.9|20790.9|409
1733739300000|2024-12-09 10:15:00|20814.9|20806.9|20806.9|20798.9|20819.4|20811.4|20795.9|20787.9|142
1733739600000|2024-12-09 10:20:00|20807.4|20799.4|20823.4|20815.4|20837.4|20829.4|20797.9|20789.9|237
1733739900000|2024-12-09 10:25:00|20821.9|20813.9|20832.4|20824.4|20836.4|20828.4|20811.9|20803.9|225
1733740200000|2024-12-09 10:30:00|20832.9|20824.9|20822.4|20814.4|20855.9|20847.9|20813.4|20805.4|437
1733740500000|2024-12-09 10:35:00|20823.4|20815.4|20813.9|20805.9|20827.9|20819.9|20803.4|20795.4|124
1733740800000|2024-12-09 10:40:00|20814.4|20806.4|20768.9|20760.9|20820.4|20812.4|20761.9|20753.9|343
1733741100000|2024-12-09 10:45:00|20770.4|20762.4|20790.4|20782.4|20794.4|20786.4|20769.9|20761.9|118
1733741400000|2024-12-09 10:50:00|20790.9|20782.9|20802.4|20794.4|20818.9|20810.9|20789.4|20781.4|148
1733741700000|2024-12-09 10:55:00|20797.9|20789.9|20814.4|20806.4|20824.9|20816.9|20789.9|20781.9|138
1733742000000|2024-12-09 11:00:00|20813.9|20805.9|20812.4|20804.4|20835.9|20827.9|20800.4|20792.4|190
1733742300000|2024-12-09 11:05:00|20811.9|20803.9|20822.4|20814.4|20824.4|20816.4|20801.4|20793.4|139
1733742600000|2024-12-09 11:10:00|20823.9|20815.9|20801.9|20793.9|20824.9|20816.9|20788.9|20780.9|275
1733742900000|2024-12-09 11:15:00|20801.4|20793.4|20814.4|20806.4|20836.9|20828.9|20798.4|20790.4|203
1733743200000|2024-12-09 11:20:00|20813.9|20805.9|20817.9|20809.9|20821.4|20813.4|20791.9|20783.9|215
1733743500000|2024-12-09 11:25:00|20818.4|20810.4|20818.9|20810.9|20836.9|20828.9|20811.4|20803.4|218
1733743800000|2024-12-09 11:30:00|20818.4|20810.4|20817.9|20809.9|20823.4|20815.4|20806.4|20798.4|63
1733744100000|2024-12-09 11:35:00|20818.4|20810.4|20814.4|20806.4|20826.4|20818.4|20812.9|20804.9|93
1733744400000|2024-12-09 11:40:00|20816.4|20808.4|20805.4|20797.4|20826.4|20818.4|20799.9|20791.9|100
1733744700000|2024-12-09 11:45:00|20805.9|20797.9|20809.9|20801.9|20821.9|20813.9|20803.9|20795.9|73
1733745000000|2024-12-09 11:50:00|20811.4|20803.4|20811.9|20803.9|20828.4|20820.4|20810.4|20802.4|106
1733745300000|2024-12-09 11:55:00|20812.4|20804.4|20812.9|20804.9|20817.9|20809.9|20803.4|20795.4|95
1733745600000|2024-12-09 12:00:00|20812.4|20804.4|20793.9|20785.9|20812.4|20804.4|20776.9|20768.9|176
1733745900000|2024-12-09 12:05:00|20793.4|20785.4|20798.4|20790.4|20811.9|20803.9|20791.9|20783.9|115
1733746200000|2024-12-09 12:10:00|20797.9|20789.9|20806.4|20798.4|20807.4|20799.4|20788.4|20780.4|87
1733746500000|2024-12-09 12:15:00|20805.9|20797.9|20806.4|20798.4|20809.4|20801.4|20795.4|20787.4|99
1733746800000|2024-12-09 12:20:00|20807.9|20799.9|20812.9|20804.9|20815.4|20807.4|20803.9|20795.9|53
1733747100000|2024-12-09 12:25:00|20811.9|20803.9|20810.4|20802.4|20822.4|20814.4|20807.9|20799.9|85
1733747400000|2024-12-09 12:30:00|20809.4|20801.4|20816.9|20808.9|20819.9|20811.9|20799.4|20791.4|143
1733747700000|2024-12-09 12:35:00|20815.9|20807.9|20809.9|20801.9|20820.9|20812.9|20806.9|20798.9|101
1733748000000|2024-12-09 12:40:00|20810.4|20802.4|20808.9|20800.9|20816.4|20808.4|20801.9|20793.9|63
1733748300000|2024-12-09 12:45:00|20809.4|20801.4|20800.9|20792.9|20813.4|20805.4|20796.4|20788.4|64
1733748600000|2024-12-09 12:50:00|20798.9|20790.9|20803.4|20795.4|20805.4|20797.4|20792.4|20784.4|126
1733748900000|2024-12-09 12:55:00|20804.9|20796.9|20831.4|20823.4|20834.9|20826.9|20804.4|20796.4|219
1733749200000|2024-12-09 13:00:00|20831.9|20823.9|20828.4|20820.4|20831.9|20823.9|20810.9|20802.9|193
1733749500000|2024-12-09 13:05:00|20827.9|20819.9|20843.9|20835.9|20849.4|20841.4|20825.4|20817.4|193
1733749800000|2024-12-09 13:10:00|20844.4|20836.4|20841.9|20833.9|20847.9|20839.9|20830.9|20822.9|106
1733750100000|2024-12-09 13:15:00|20842.4|20834.4|20845.4|20837.4|20850.9|20842.9|20829.9|20821.9|119
1733750400000|2024-12-09 13:20:00|20844.9|20836.9|20839.4|20831.4|20850.4|20842.4|20834.9|20826.9|103
1733750700000|2024-12-09 13:25:00|20839.9|20831.9|20891.9|20883.9|20895.9|20887.9|20839.9|20831.9|398
1733751000000|2024-12-09 13:30:00|20891.4|20883.4|20897.9|20889.9|20902.4|20894.4|20886.4|20878.4|472
1733751300000|2024-12-09 13:35:00|20897.4|20889.4|20911.9|20903.9|20916.9|20908.9|20891.4|20883.4|483
1733751600000|2024-12-09 13:40:00|20911.4|20903.4|20913.9|20905.9|20917.9|20909.9|20897.4|20889.4|235
1733751900000|2024-12-09 13:45:00|20910.4|20902.4|20962.4|20954.4|20962.9|20954.9|20907.9|20899.9|605
1733752200000|2024-12-09 13:50:00|20962.9|20954.9|20994.9|20986.9|21053.4|21045.4|20954.9|20946.9|1470
1733752500000|2024-12-09 13:55:00|20993.9|20985.9|20986.9|20978.9|21012.4|21004.4|20926.9|20918.9|1141
1733752800000|2024-12-09 14:00:00|20987.4|20979.4|20999.4|20991.4|21011.9|21003.9|20979.9|20971.9|473
1733753100000|2024-12-09 14:05:00|20998.9|20990.9|20944.9|20936.9|21008.4|21000.4|20933.9|20925.9|699
1733753400000|2024-12-09 14:10:00|20945.9|20937.9|20953.4|20945.4|20954.4|20946.4|20924.9|20916.9|337
1733753700000|2024-12-09 14:15:00|20952.4|20944.4|20966.4|20958.4|20976.4|20968.4|20952.4|20944.4|375
1733754000000|2024-12-09 14:20:00|20965.9|20957.9|20966.4|20958.4|20980.4|20972.4|20942.9|20934.9|559
1733754300000|2024-12-09 14:25:00|20960.9|20952.9|20969.9|20961.9|20979.4|20971.4|20956.4|20948.4|488
1733754600000|2024-12-09 14:30:00|20970.4|20962.4|21026.9|21018.9|21037.9|21029.9|20918.4|20910.4|2000
1733754900000|2024-12-09 14:35:00|21025.9|21017.9|21009.9|21001.9|21035.9|21027.9|20983.4|20975.4|1106
1733755200000|2024-12-09 14:40:00|21009.4|21001.4|21092.9|21084.9|21145.9|21137.9|21009.4|21001.4|1355
1733755500000|2024-12-09 14:45:00|21092.4|21084.4|21065.4|21057.4|21107.4|21099.4|21042.4|21034.4|712
1733755800000|2024-12-09 14:50:00|21064.9|21056.9|21139.4|21131.4|21156.9|21148.9|21063.9|21055.9|778
1733756100000|2024-12-09 14:55:00|21138.9|21130.9|21190.4|21182.4|21208.9|21200.9|21138.9|21130.9|849
1733756400000|2024-12-09 15:00:00|21189.9|21181.9|21220.9|21212.9|21242.4|21234.4|21177.4|21169.4|1219
1733756700000|2024-12-09 15:05:00|21219.9|21211.9|21217.4|21209.4|21244.4|21236.4|21185.9|21177.9|712
1733757000000|2024-12-09 15:10:00|21216.9|21208.9|21160.9|21152.9|21216.9|21208.9|21127.4|21119.4|665
1733757300000|2024-12-09 15:15:00|21158.9|21150.9|21117.9|21109.9|21165.9|21157.9|21113.9|21105.9|473
1733757600000|2024-12-09 15:20:00|21117.4|21109.4|21126.9|21118.9|21135.4|21127.4|21103.9|21095.9|452
1733757900000|2024-12-09 15:25:00|21125.4|21117.4|21090.9|21082.9|21135.9|21127.9|21078.4|21070.4|415
1733758200000|2024-12-09 15:30:00|21088.9|21080.9|21106.4|21098.4|21119.9|21111.9|21088.9|21080.9|274
1733758500000|2024-12-09 15:35:00|21105.4|21097.4|21171.9|21163.9|21186.9|21178.9|21075.4|21067.4|1384
1733758800000|2024-12-09 15:40:00|21172.9|21164.9|21229.4|21221.4|21259.9|21251.9|21168.4|21160.4|1807
1733759100000|2024-12-09 15:45:00|21229.9|21221.9|21225.9|21217.9|21238.9|21230.9|21205.9|21197.9|458
1733759400000|2024-12-09 15:50:00|21225.4|21217.4|21271.9|21263.9|21288.4|21280.4|21223.4|21215.4|546
1733759700000|2024-12-09 15:55:00|21272.4|21264.4|21280.9|21272.9|21313.4|21305.4|21267.4|21259.4|716
1733760000000|2024-12-09 16:00:00|21281.4|21273.4|21269.9|21261.9|21304.9|21296.9|21267.4|21259.4|432
1733760300000|2024-12-09 16:05:00|21273.9|21265.9|21291.9|21283.9|21310.9|21302.9|21269.9|21261.9|348
1733760600000|2024-12-09 16:10:00|21291.4|21283.4|21223.4|21215.4|21291.4|21283.4|21223.4|21215.4|531
1733760900000|2024-12-09 16:15:00|21222.9|21214.9|21223.4|21215.4|21242.4|21234.4|21212.4|21204.4|286
1733761200000|2024-12-09 16:20:00|21221.4|21213.4|21224.4|21216.4|21232.9|21224.9|21194.9|21186.9|289
1733761500000|2024-12-09 16:25:00|21223.9|21215.9|21230.9|21222.9|21264.9|21256.9|21219.4|21211.4|332
1733761800000|2024-12-09 16:30:00|21230.4|21222.4|21224.9|21216.9|21260.9|21252.9|21216.9|21208.9|191
1733762100000|2024-12-09 16:35:00|21221.9|21213.9|21289.4|21281.4|21297.9|21289.9|21216.4|21208.4|247
1733762400000|2024-12-09 16:40:00|21287.9|21279.9|21306.9|21298.9|21323.4|21315.4|21279.9|21271.9|350
1733762700000|2024-12-09 16:45:00|21306.4|21298.4|21330.4|21322.4|21340.9|21332.9|21294.9|21286.9|359
1733763000000|2024-12-09 16:50:00|21329.9|21321.9|21329.4|21321.4|21343.9|21335.9|21325.9|21317.9|244
1733763300000|2024-12-09 16:55:00|21328.9|21320.9|21338.9|21330.9|21348.4|21340.4|21327.9|21319.9|203
1733763600000|2024-12-09 17:00:00|21335.9|21327.9|21328.4|21320.4|21338.9|21330.9|21322.4|21314.4|253
1733763900000|2024-12-09 17:05:00|21327.4|21319.4|21322.4|21314.4|21346.4|21338.4|21320.9|21312.9|253
1733764200000|2024-12-09 17:10:00|21321.9|21313.9|21323.9|21315.9|21325.4|21317.4|21305.9|21297.9|251
1733764500000|2024-12-09 17:15:00|21323.4|21315.4|21332.4|21324.4|21342.4|21334.4|21323.4|21315.4|272
1733764800000|2024-12-09 17:20:00|21332.9|21324.9|21321.4|21313.4|21333.9|21325.9|21307.4|21299.4|212
1733765100000|2024-12-09 17:25:00|21320.9|21312.9|21318.4|21310.4|21334.9|21326.9|21313.4|21305.4|266
1733765400000|2024-12-09 17:30:00|21317.9|21309.9|21326.4|21318.4|21333.9|21325.9|21317.4|21309.4|238
1733765700000|2024-12-09 17:35:00|21327.4|21319.4|21319.9|21311.9|21349.4|21341.4|21317.9|21309.9|243
1733766000000|2024-12-09 17:40:00|21319.4|21311.4|21339.9|21331.9|21339.9|21331.9|21313.9|21305.9|134
1733766300000|2024-12-09 17:45:00|21340.9|21332.9|21337.4|21329.4|21342.9|21334.9|21331.4|21323.4|91
1733766600000|2024-12-09 17:50:00|21334.9|21326.9|21312.9|21304.9|21336.9|21328.9|21309.4|21301.4|124
1733766900000|2024-12-09 17:55:00|21316.4|21308.4|21319.4|21311.4|21343.9|21335.9|21316.4|21308.4|136
1733767200000|2024-12-09 18:00:00|21318.9|21310.9|21292.9|21284.9|21319.4|21311.4|21288.4|21280.4|186
1733767500000|2024-12-09 18:05:00|21292.4|21284.4|21273.9|21265.9|21295.4|21287.4|21271.4|21263.4|145
1733767800000|2024-12-09 18:10:00|21273.4|21265.4|21270.4|21262.4|21284.4|21276.4|21258.4|21250.4|169
1733768100000|2024-12-09 18:15:00|21270.9|21262.9|21285.4|21277.4|21286.9|21278.9|21270.4|21262.4|94
1733768400000|2024-12-09 18:20:00|21285.9|21277.9|21274.4|21266.4|21288.9|21280.9|21265.4|21257.4|198
1733768700000|2024-12-09 18:25:00|21273.4|21265.4|21262.9|21254.9|21279.4|21271.4|21256.4|21248.4|158
1733769000000|2024-12-09 18:30:00|21259.9|21251.9|21264.4|21256.4|21270.9|21262.9|21247.4|21239.4|213
1733769300000|2024-12-09 18:35:00|21265.4|21257.4|21268.4|21260.4|21286.9|21278.9|21265.4|21257.4|163
1733769600000|2024-12-09 18:40:00|21268.9|21260.9|21279.9|21271.9|21284.4|21276.4|21268.9|21260.9|117
1733769900000|2024-12-09 18:45:00|21281.4|21273.4|21290.4|21282.4|21302.4|21294.4|21281.4|21273.4|126
1733770200000|2024-12-09 18:50:00|21290.9|21282.9|21319.4|21311.4|21319.4|21311.4|21289.4|21281.4|187
1733770500000|2024-12-09 18:55:00|21318.4|21310.4|21340.9|21310.9|21340.9|21325.9|21308.9|21300.9|257
1733770800000|2024-12-09 19:00:00|21340.7|21310.7|21305.9|21275.9|21340.9|21310.9|21305.7|21275.7|0
1733771100000|2024-12-09 19:05:00|21305.7|21275.7|21284.4|21254.4|21310.5|21280.5|21279.3|21249.3|0
1733771400000|2024-12-09 19:10:00|21284.3|21254.3|21261.6|21231.6|21284.3|21254.3|21260.2|21230.2|0
1733771700000|2024-12-09 19:15:00|21261.7|21231.7|21270|21240|21270.8|21240.8|21261.6|21231.6|0
1733772000000|2024-12-09 19:20:00|21270.1|21240.1|21275|21245|21277.3|21247.3|21269.7|21239.7|0
1733772300000|2024-12-09 19:25:00|21274.9|21244.9|21221.4|21191.4|21275|21245|21203.2|21173.2|0
1733772600000|2024-12-09 19:30:00|21221.6|21191.6|21249.8|21219.8|21251.4|21221.4|21205.1|21175.1|0
1733772900000|2024-12-09 19:35:00|21249.9|21219.9|21232.9|21202.9|21262|21232|21232.9|21202.9|0
1733773200000|2024-12-09 19:40:00|21230.6|21200.6|21186.4|21156.4|21230.7|21200.7|21172.6|21142.6|0
1733773500000|2024-12-09 19:45:00|21186.2|21156.2|21136.1|21106.1|21186.2|21156.2|21136.1|21106.1|0
1733773800000|2024-12-09 19:50:00|21133.8|21103.8|21140.5|21110.5|21145.1|21115.1|21104.4|21074.4|0
1733774100000|2024-12-09 19:55:00|21140.3|21110.3|21163.8|21133.8|21164.4|21134.4|21134.4|21104.4|0
1733774400000|2024-12-09 20:00:00|21166.8|21136.8|21134.1|21104.1|21173|21143|21133.7|21103.7|0
1733774700000|2024-12-09 20:05:00|21134|21104|21160.9|21130.9|21168.3|21138.3|21131.5|21101.5|0
1733775000000|2024-12-09 20:10:00|21161.1|21131.1|21154.9|21124.9|21168.9|21138.9|21152.2|21122.2|0
1733775300000|2024-12-09 20:15:00|21155.1|21125.1|21145.7|21115.7|21155.2|21125.2|21126.5|21096.5|0
1733775600000|2024-12-09 20:20:00|21145.9|21115.9|21115|21085|21146.1|21116.1|21093.4|21063.4|0
1733775900000|2024-12-09 20:25:00|21114.8|21084.8|21153|21123|21153|21123|21105.5|21075.5|0
1733776200000|2024-12-09 20:30:00|21153.1|21123.1|21120.2|21090.2|21158|21128|21120.2|21090.2|0
1733776500000|2024-12-09 20:35:00|21120.3|21090.3|21121.6|21091.6|21130.1|21100.1|21120.2|21090.2|0
1733776800000|2024-12-09 20:40:00|21121.8|21091.8|21110.1|21080.1|21135.6|21105.6|21103.5|21073.5|0
1733777100000|2024-12-09 20:45:00|21110|21080|21093.2|21063.2|21110|21080|21088.3|21058.3|0
1733777400000|2024-12-09 20:50:00|21093.7|21063.7|21151.6|21121.6|21176.6|21146.6|21089.1|21059.1|0
1733777700000|2024-12-09 20:55:00|21151.3|21121.3|21148.1|21118.1|21214.8|21184.8|21128.6|21098.6|0
1733778000000|2024-12-09 21:00:00|21147.9|21117.9|21143.2|21113.2|21147.9|21117.9|21142.6|21112.6|0
1733778300000|2024-12-09 21:05:00|21142.7|21112.7|21136.4|21106.4|21143.2|21113.2|21127.3|21097.3|0
1733778600000|2024-12-09 21:10:00|21137|21107|21138|21108|21139.3|21109.3|21135.8|21105.8|0
1733778900000|2024-12-09 21:15:00|21138.6|21108.6|21138.8|21108.8|21140.3|21110.3|21136.4|21106.4|0
1733779200000|2024-12-09 21:20:00|21139.7|21109.7|21145.9|21115.9|21145.9|21115.9|21137.8|21107.8|0
1733779500000|2024-12-09 21:25:00|21145.6|21115.6|21133.3|21103.3|21145.6|21115.6|21132|21102|0
1733779800000|2024-12-09 21:30:00|21133|21103|21134.5|21104.5|21134.5|21104.5|21132|21102|0
1733780100000|2024-12-09 21:35:00|21134.8|21104.8|21136.7|21106.7|21136.7|21106.7|21134.4|21104.4|0
1733780400000|2024-12-09 21:40:00|21136.4|21106.4|21133.3|21103.3|21136.7|21106.7|21132.7|21102.7|0
1733780700000|2024-12-09 21:45:00|21133.5|21103.5|21135.1|21105.1|21135.5|21105.5|21133.5|21103.5|0
1733781000000|2024-12-09 21:50:00|21135|21105|21138.5|21108.5|21138.5|21108.5|21135|21105|0
1733781300000|2024-12-09 21:55:00|21138.7|21108.7|21136.2|21106.2|21140.7|21110.7|21136.2|21106.2|0
1733781600000|2024-12-09 22:00:00|21136.1|21106.1|21140.4|21110.4|21140.4|21110.4|21136.1|21106.1|0
1733781900000|2024-12-09 22:05:00|21140.6|21110.6|21141.1|21111.1|21142.3|21112.3|21140.6|21110.6|0
1733782200000|2024-12-09 22:10:00|21141.4|21111.4|21143.4|21113.4|21143.4|21113.4|21139.9|21109.9|0
1733782500000|2024-12-09 22:15:00|21143.5|21113.5|21144.9|21114.9|21144.9|21114.9|21143.5|21113.5|0
1733782800000|2024-12-09 22:20:00|21145|21115|21149.8|21119.8|21149.8|21119.8|21144.4|21114.4|0
1733783100000|2024-12-09 22:25:00|21150.3|21120.3|21150.6|21120.6|21151|21121|21150|21120|0
1733783400000|2024-12-09 22:30:00|21150.9|21120.9|21151.5|21121.5|21151.7|21121.7|21150.9|21120.9|0
1733783700000|2024-12-09 22:35:00|21151.7|21121.7|21152.1|21122.1|21152.4|21122.4|21151.7|21121.7|0
1733784000000|2024-12-09 22:40:00|21152.3|21122.3|21154.6|21124.6|21154.6|21124.6|21152.1|21122.1|0
1733784300000|2024-12-09 22:45:00|21154.9|21124.9|21158.4|21128.4|21158.4|21128.4|21154.9|21124.9|0
1733784600000|2024-12-09 22:50:00|21158.3|21128.3|21158.3|21128.3|21160.3|21130.3|21157.8|21127.8|0
1733784900000|2024-12-09 22:55:00|21158|21128|21161.6|21131.6|21161.6|21131.6|21158|21128|0
1733785200000|2024-12-09 23:00:00|21160.3|21130.3|21155.6|21125.6|21161.4|21131.4|21155|21125|0
1733785500000|2024-12-09 23:05:00|21157.6|21127.6|21158|21128|21158|21128|21156.8|21126.8|0
1733785800000|2024-12-09 23:10:00|21158.3|21128.3|21154.1|21124.1|21158.4|21128.4|21152.6|21122.6|0
1733786100000|2024-12-09 23:15:00|21154.6|21124.6|21152.8|21122.8|21155.3|21125.3|21152.8|21122.8|0
1733786400000|2024-12-09 23:20:00|21153.1|21123.1|21156.6|21126.6|21156.6|21126.6|21152.5|21122.5|0
1733786700000|2024-12-09 23:25:00|21156|21126|21160.7|21130.7|21162.4|21132.4|21156|21126|0
1733787000000|2024-12-09 23:30:00|21161|21131|21156.9|21126.9|21161.3|21131.3|21156.8|21126.8|0
1733787300000|2024-12-09 23:35:00|21157.4|21127.4|21155.3|21125.3|21158.1|21128.1|21154.4|21124.4|0
1733787600000|2024-12-09 23:40:00|21155.1|21125.1|21147.5|21117.5|21155.7|21125.7|21146.8|21116.8|0
1733787900000|2024-12-09 23:45:00|21147.2|21117.2|21148.3|21118.3|21153.2|21123.2|21147.1|21117.1|0
1733788200000|2024-12-09 23:50:00|21148|21118|21147.3|21117.3|21148.6|21118.6|21146.9|21116.9|0
1733788500000|2024-12-09 23:55:00|21147|21117|21146.2|21116.2|21148.1|21118.1|21146.2|21116.2|0
1733788800000|2024-12-10 00:00:00|21145.9|21115.9|21149.9|21119.9|21150.1|21120.1|21142.5|21112.5|0
1733789100000|2024-12-10 00:05:00|21150.1|21120.1|21155.4|21125.4|21155.4|21125.4|21147.7|21117.7|0
1733789400000|2024-12-10 00:10:00|21155.6|21125.6|21155.4|21125.4|21156.3|21126.3|21152.9|21122.9|0
1733789700000|2024-12-10 00:15:00|21155.1|21125.1|21155|21125|21156.2|21126.2|21152.6|21122.6|0
1733790000000|2024-12-10 00:20:00|21155.2|21125.2|21156.5|21126.5|21157.6|21127.6|21153.8|21123.8|0
1733790300000|2024-12-10 00:25:00|21156.8|21126.8|21157|21127|21157.3|21127.3|21154.7|21124.7|0
1733790600000|2024-12-10 00:30:00|21157.3|21127.3|21159.7|21129.7|21161.5|21131.5|21157|21127|0
1733790900000|2024-12-10 00:35:00|21160.3|21130.3|21179.4|21149.4|21179.4|21149.4|21159.7|21129.7|0
1733791200000|2024-12-10 00:40:00|21179.5|21149.5|21182.9|21152.9|21186.5|21156.5|21179|21149|0
1733791500000|2024-12-10 00:45:00|21177.9|21147.9|21214.9|21184.9|21214.9|21184.9|21173.5|21143.5|0
1733791800000|2024-12-10 00:50:00|21214.6|21184.6|21239.9|21209.9|21245.4|21215.4|21214.6|21184.6|0
1733792100000|2024-12-10 00:55:00|21240.1|21210.1|21242.1|21212.1|21248.2|21218.2|21236|21206|0
1733792400000|2024-12-10 01:00:00|21242.4|21212.4|21188.5|21158.5|21243.2|21213.2|21187.4|21157.4|0
1733792700000|2024-12-10 01:05:00|21178.5|21148.5|21132.2|21102.2|21178.5|21148.5|21131.9|21101.9|0
1733793000000|2024-12-10 01:10:00|21131.9|21101.9|21134.9|21104.9|21134.9|21104.9|21129|21099|0
1733793300000|2024-12-10 01:15:00|21135.1|21105.1|21161.9|21156.9|21181.9|21176.9|21088.4|21083.4|3482
1733793600000|2024-12-10 01:20:00|21161.4|21156.4|21100.9|21095.9|21200.9|21195.9|21097.9|21092.9|2384
1733793900000|2024-12-10 01:25:00|21100.4|21095.4|21078.4|21073.4|21117.9|21112.9|21071.4|21066.4|1962
1733794200000|2024-12-10 01:30:00|21075.9|21070.9|20874.4|20869.4|21077.4|21072.4|20860.9|20855.9|8560
1733794500000|2024-12-10 01:35:00|20871.9|20866.9|20746.4|20741.4|20915.4|20910.4|20738.4|20733.4|5874
1733794800000|2024-12-10 01:40:00|20749.4|20744.4|20692.4|20687.4|20764.9|20759.9|20638.9|20633.9|7042
1733795100000|2024-12-10 01:45:00|20689.9|20684.9|20692.9|20687.9|20733.4|20728.4|20662.4|20657.4|4895
1733795400000|2024-12-10 01:50:00|20694.4|20689.4|20684.4|20679.4|20771.9|20766.9|20677.9|20672.9|3005
1733795700000|2024-12-10 01:55:00|20683.9|20678.9|20625.9|20620.9|20702.9|20697.9|20617.4|20612.4|3503
1733796000000|2024-12-10 02:00:00|20624.9|20619.9|20698.4|20693.4|20704.4|20699.4|20624.4|20619.4|2466
1733796300000|2024-12-10 02:05:00|20699.9|20694.9|20758.4|20753.4|20779.4|20774.4|20694.4|20689.4|2605
1733796600000|2024-12-10 02:10:00|20760.4|20755.4|20759.9|20754.9|20808.9|20803.9|20737.4|20732.4|2414
1733796900000|2024-12-10 02:15:00|20761.9|20756.9|20804.4|20799.4|20831.9|20826.9|20715.4|20710.4|3925
1733797200000|2024-12-10 02:20:00|20803.9|20798.9|20747.9|20742.9|20805.4|20800.4|20740.9|20735.9|1897
1733797500000|2024-12-10 02:25:00|20748.4|20743.4|20738.4|20733.4|20748.9|20743.9|20697.4|20692.4|1869
1733797800000|2024-12-10 02:30:00|20735.9|20730.9|20690.4|20685.4|20762.9|20757.9|20686.4|20681.4|1608
1733798100000|2024-12-10 02:35:00|20690.9|20685.9|20704.4|20699.4|20722.4|20717.4|20657.9|20652.9|1942
1733798400000|2024-12-10 02:40:00|20701.4|20696.4|20674.9|20669.9|20701.4|20696.4|20658.9|20653.9|1083
1733798700000|2024-12-10 02:45:00|20675.4|20670.4|20671.9|20666.9|20681.9|20676.9|20649.4|20644.4|1584
1733799000000|2024-12-10 02:50:00|20672.9|20667.9|20666.4|20661.4|20684.4|20679.4|20631.9|20626.9|1635
1733799300000|2024-12-10 02:55:00|20670.4|20665.4|20673.9|20668.9|20684.9|20679.9|20632.4|20627.4|1347
1733799600000|2024-12-10 03:00:00|20672.9|20667.9|20592.4|20587.4|20709.9|20704.9|20588.4|20583.4|2076
1733799900000|2024-12-10 03:05:00|20590.4|20585.4|20612.9|20607.9|20616.9|20611.9|20559.9|20554.9|2128
1733800200000|2024-12-10 03:10:00|20615.4|20610.4|20660.4|20655.4|20661.4|20656.4|20612.4|20607.4|1530
1733800500000|2024-12-10 03:15:00|20660.9|20655.9|20635.4|20630.4|20670.9|20665.9|20617.9|20612.9|1540
1733800800000|2024-12-10 03:20:00|20635.9|20630.9|20676.4|20671.4|20683.9|20678.9|20634.4|20629.4|1134
1733801100000|2024-12-10 03:25:00|20672.9|20667.9|20678.9|20673.9|20700.4|20695.4|20652.9|20647.9|1197
1733801400000|2024-12-10 03:30:00|20678.4|20673.4|20693.4|20688.4|20696.9|20691.9|20664.4|20659.4|1384
1733801700000|2024-12-10 03:35:00|20692.9|20687.9|20652.4|20647.4|20694.9|20689.9|20649.4|20644.4|1321
1733802000000|2024-12-10 03:40:00|20651.9|20646.9|20648.4|20643.4|20665.4|20660.4|20635.9|20630.9|835
1733802300000|2024-12-10 03:45:00|20648.9|20643.9|20669.4|20664.4|20675.9|20670.9|20647.4|20642.4|873
1733802600000|2024-12-10 03:50:00|20668.9|20663.9|20657.9|20652.9|20680.9|20675.9|20648.9|20643.9|693
1733802900000|2024-12-10 03:55:00|20658.9|20653.9|20667.9|20662.9|20668.4|20663.4|20644.9|20639.9|755
1733803200000|2024-12-10 04:00:00|20675.8|20645.8|20675.8|20645.8|20676.1|20646.1|20674.9|20644.9|0
1733803500000|2024-12-10 04:05:00|20676.3|20646.3|20676.8|20646.8|20676.8|20646.8|20676|20646|0
1733803800000|2024-12-10 04:10:00|20676.9|20646.9|20678.6|20648.6|20678.6|20648.6|20676.1|20646.1|0
1733804100000|2024-12-10 04:15:00|20678.9|20648.9|20678.4|20648.4|20679.2|20649.2|20678.3|20648.3|0
1733804400000|2024-12-10 04:20:00|20678.6|20648.6|20678.8|20648.8|20679.1|20649.1|20676.7|20646.7|0
1733804700000|2024-12-10 04:25:00|20678.6|20648.6|20679|20649|20679|20649|20678.3|20648.3|0
1733805000000|2024-12-10 04:30:00|20679.1|20649.1|20678.9|20648.9|20679.1|20649.1|20678.3|20648.3|0
1733805300000|2024-12-10 04:35:00|20679.1|20649.1|20678.2|20648.2|20679.1|20649.1|20678.2|20648.2|0
1733805600000|2024-12-10 04:40:00|20677.7|20647.7|20679|20649|20679|20649|20677.7|20647.7|0
1733805900000|2024-12-10 04:45:00|20679.6|20649.6|20677.2|20647.2|20679.6|20649.6|20677.2|20647.2|0
1733806200000|2024-12-10 04:50:00|20676.9|20646.9|20675.3|20645.3|20676.9|20646.9|20675.3|20645.3|0
1733806500000|2024-12-10 04:55:00|20675.8|20645.8|20676.4|20646.4|20676.6|20646.6|20675.8|20645.8|13
1733806800000|2024-12-10 05:00:00|20683.9|20678.9|20644.9|20639.9|20722.4|20717.4|20639.4|20634.4|2234
1733807100000|2024-12-10 05:05:00|20645.4|20640.4|20639.4|20634.4|20664.4|20659.4|20628.9|20623.9|1123
1733807400000|2024-12-10 05:10:00|20641.4|20636.4|20592.9|20587.9|20641.4|20636.4|20587.4|20582.4|1351
1733807700000|2024-12-10 05:15:00|20593.4|20588.4|20637.4|20632.4|20643.9|20638.9|20593.4|20588.4|1520
1733808000000|2024-12-10 05:20:00|20639.4|20634.4|20630.4|20625.4|20647.4|20642.4|20617.4|20612.4|1177
1733808300000|2024-12-10 05:25:00|20629.4|20624.4|20595.9|20590.9|20629.4|20624.4|20593.4|20588.4|981
1733808600000|2024-12-10 05:30:00|20596.4|20591.4|20612.9|20607.9|20619.9|20614.9|20579.4|20574.4|1724
1733808900000|2024-12-10 05:35:00|20614.4|20609.4|20631.4|20626.4|20634.4|20629.4|20600.4|20595.4|1216
1733809200000|2024-12-10 05:40:00|20630.4|20625.4|20622.4|20617.4|20642.4|20637.4|20606.4|20601.4|1018
1733809500000|2024-12-10 05:45:00|20622.9|20617.9|20596.4|20591.4|20631.9|20626.9|20589.4|20584.4|1038
1733809800000|2024-12-10 05:50:00|20597.4|20592.4|20546.9|20541.9|20602.4|20597.4|20546.9|20541.9|1733
1733810100000|2024-12-10 05:55:00|20547.4|20542.4|20576.4|20571.4|20587.4|20582.4|20540.9|20535.9|2006
1733810400000|2024-12-10 06:00:00|20573.9|20568.9|20524.9|20519.9|20579.9|20574.9|20522.9|20517.9|1302
1733810700000|2024-12-10 06:05:00|20527.4|20522.4|20475.9|20470.9|20543.4|20538.4|20462.4|20457.4|2236
1733811000000|2024-12-10 06:10:00|20474.4|20469.4|20478.4|20473.4|20508.9|20503.9|20471.9|20466.9|1400
1733811300000|2024-12-10 06:15:00|20479.9|20474.9|20466.4|20461.4|20479.9|20474.9|20436.4|20431.4|1742
1733811600000|2024-12-10 06:20:00|20463.9|20458.9|20523.4|20518.4|20527.4|20522.4|20463.4|20458.4|1439
1733811900000|2024-12-10 06:25:00|20524.4|20519.4|20528.4|20523.4|20532.9|20527.9|20508.9|20503.9|1041
1733812200000|2024-12-10 06:30:00|20532.4|20527.4|20499.4|20494.4|20537.9|20532.9|20491.9|20486.9|1016
1733812500000|2024-12-10 06:35:00|20498.9|20493.9|20499.4|20494.4|20514.4|20509.4|20489.4|20484.4|995
1733812800000|2024-12-10 06:40:00|20498.9|20493.9|20446.4|20441.4|20507.4|20502.4|20442.4|20437.4|1186
1733813100000|2024-12-10 06:45:00|20447.4|20442.4|20428.9|20423.9|20465.4|20460.4|20428.4|20423.4|1006
1733813400000|2024-12-10 06:50:00|20430.4|20425.4|20480.9|20475.9|20480.9|20475.9|20430.4|20425.4|1732
1733813700000|2024-12-10 06:55:00|20479.9|20474.9|20466.4|20461.4|20486.4|20481.4|20453.9|20448.9|1037
1733814000000|2024-12-10 07:00:00|20466.9|20461.9|20427.9|20422.9|20486.9|20481.9|20424.4|20419.4|1228
1733814300000|2024-12-10 07:05:00|20428.9|20423.9|20352.4|20347.4|20437.4|20432.4|20343.4|20338.4|2411
1733814600000|2024-12-10 07:10:00|20353.4|20348.4|20416.4|20411.4|20424.9|20419.9|20353.4|20348.4|1540
1733814900000|2024-12-10 07:15:00|20416.9|20411.9|20409.9|20404.9|20427.9|20422.9|20406.9|20401.9|799
1733815200000|2024-12-10 07:20:00|20410.4|20405.4|20430.9|20425.9|20434.4|20429.4|20405.9|20400.9|664
1733815500000|2024-12-10 07:25:00|20429.9|20424.9|20447.9|20442.9|20453.9|20448.9|20422.9|20417.9|892
1733815800000|2024-12-10 07:30:00|20447.4|20442.4|20410.9|20405.9|20455.4|20450.4|20410.9|20405.9|1017
1733816100000|2024-12-10 07:35:00|20409.9|20404.9|20403.9|20398.9|20421.4|20416.4|20390.9|20385.9|1558
1733816400000|2024-12-10 07:40:00|20404.4|20399.4|20398.9|20393.9|20412.4|20407.4|20388.9|20383.9|680
1733816700000|2024-12-10 07:45:00|20396.9|20391.9|20371.4|20366.4|20396.9|20391.9|20358.9|20353.9|1513
1733817000000|2024-12-10 07:50:00|20370.9|20365.9|20356.9|20351.9|20377.9|20372.9|20347.4|20342.4|1476
1733817300000|2024-12-10 07:55:00|20357.4|20352.4|20374.9|20369.9|20376.9|20371.9|20352.4|20347.4|1235
1733817600000|2024-12-10 08:00:00|20375.4|20370.4|20352.9|20347.9|20382.9|20377.9|20333.9|20328.9|1629
1733817900000|2024-12-10 08:05:00|20351.4|20346.4|20348.4|20343.4|20376.9|20371.9|20338.9|20333.9|1294
1733818200000|2024-12-10 08:10:00|20349.4|20344.4|20346.9|20341.9|20353.4|20348.4|20336.4|20331.4|700
1733818500000|2024-12-10 08:15:00|20346.4|20341.4|20393.9|20388.9|20394.9|20389.9|20344.4|20339.4|1168
1733818800000|2024-12-10 08:20:00|20393.4|20388.4|20398.9|20393.9|20404.4|20399.4|20389.9|20384.9|708
1733819100000|2024-12-10 08:25:00|20397.9|20392.9|20404.4|20399.4|20429.9|20424.9|20394.4|20389.4|1150
1733819400000|2024-12-10 08:30:00|20415.8|20385.8|20416.2|20386.2|20416.6|20386.6|20410.8|20380.8|171
1733819700000|2024-12-10 08:35:00|20416.5|20386.5|20419.7|20389.7|20420.3|20390.3|20414.9|20384.9|0
1733820000000|2024-12-10 08:40:00|20420|20390|20415.4|20385.4|20421.3|20391.3|20413.7|20383.7|0
1733820300000|2024-12-10 08:45:00|20414.9|20384.9|20409.1|20379.1|20414.9|20384.9|20409.1|20379.1|0
1733820600000|2024-12-10 08:50:00|20408.8|20378.8|20409.7|20379.7|20410.5|20380.5|20407.5|20377.5|0
1733820900000|2024-12-10 08:55:00|20409.4|20379.4|20409.3|20379.3|20412.2|20382.2|20409.3|20379.3|0
1733821200000|2024-12-10 09:00:00|20409|20379|20406.1|20376.1|20409.3|20379.3|20404.7|20374.7|0
1733821500000|2024-12-10 09:05:00|20406.4|20376.4|20406.5|20376.5|20407.4|20377.4|20405.4|20375.4|0
1733821800000|2024-12-10 09:10:00|20406.2|20376.2|20406.9|20376.9|20407.8|20377.8|20403.9|20373.9|0
1733822100000|2024-12-10 09:15:00|20420.4|20412.4|20401.4|20393.4|20420.4|20412.4|20396.9|20388.9|341
1733822400000|2024-12-10 09:20:00|20398.4|20390.4|20398.9|20390.9|20402.9|20394.9|20386.9|20378.9|337
1733822700000|2024-12-10 09:25:00|20398.4|20390.4|20374.4|20366.4|20408.4|20400.4|20371.4|20363.4|135
1733823000000|2024-12-10 09:30:00|20373.9|20365.9|20343.9|20335.9|20387.9|20379.9|20343.4|20335.4|223
1733823300000|2024-12-10 09:35:00|20344.4|20336.4|20275.9|20267.9|20346.9|20338.9|20271.4|20263.4|701
1733823600000|2024-12-10 09:40:00|20273.9|20265.9|20235.4|20227.4|20277.9|20269.9|20219.4|20211.4|724
1733823900000|2024-12-10 09:45:00|20236.4|20228.4|20271.4|20263.4|20282.4|20274.4|20227.9|20219.9|392
1733824200000|2024-12-10 09:50:00|20272.9|20264.9|20288.9|20280.9|20296.9|20288.9|20271.4|20263.4|156
1733824500000|2024-12-10 09:55:00|20287.9|20279.9|20305.9|20297.9|20314.4|20306.4|20287.4|20279.4|128
1733824800000|2024-12-10 10:00:00|20305.4|20297.4|20304.9|20296.9|20310.9|20302.9|20295.9|20287.9|97
1733825100000|2024-12-10 10:05:00|20304.4|20296.4|20292.4|20284.4|20313.9|20305.9|20283.9|20275.9|297
1733825400000|2024-12-10 10:10:00|20291.9|20283.9|20282.4|20274.4|20297.4|20289.4|20282.4|20274.4|262
1733825700000|2024-12-10 10:15:00|20281.9|20273.9|20288.4|20280.4|20303.4|20295.4|20279.9|20271.9|66
1733826000000|2024-12-10 10:20:00|20287.9|20279.9|20297.4|20289.4|20297.4|20289.4|20278.9|20270.9|69
1733826300000|2024-12-10 10:25:00|20296.9|20288.9|20312.4|20304.4|20319.9|20311.9|20296.9|20288.9|73
1733826600000|2024-12-10 10:30:00|20314.4|20306.4|20318.4|20310.4|20325.4|20317.4|20312.4|20304.4|76
1733826900000|2024-12-10 10:35:00|20317.9|20309.9|20312.4|20304.4|20320.9|20312.9|20304.4|20296.4|52
1733827200000|2024-12-10 10:40:00|20311.9|20303.9|20310.4|20302.4|20314.4|20306.4|20303.9|20295.9|30
1733827500000|2024-12-10 10:45:00|20309.9|20301.9|20290.9|20282.9|20309.9|20301.9|20290.4|20282.4|71
1733827800000|2024-12-10 10:50:00|20292.4|20284.4|20296.9|20288.9|20297.4|20289.4|20286.9|20278.9|18
1733828100000|2024-12-10 10:55:00|20297.4|20289.4|20294.4|20286.4|20300.4|20292.4|20292.4|20284.4|41
1733828400000|2024-12-10 11:00:00|20293.9|20285.9|20290.4|20282.4|20294.4|20286.4|20283.4|20275.4|82
1733828700000|2024-12-10 11:05:00|20290.9|20282.9|20305.9|20297.9|20306.4|20298.4|20287.9|20279.9|126
1733829000000|2024-12-10 11:10:00|20305.4|20297.4|20328.9|20320.9|20328.9|20320.9|20303.9|20295.9|92
1733829300000|2024-12-10 11:15:00|20329.4|20321.4|20350.4|20342.4|20355.4|20347.4|20328.4|20320.4|294
1733829600000|2024-12-10 11:20:00|20350.9|20342.9|20362.4|20354.4|20367.4|20359.4|20346.4|20338.4|121
1733829900000|2024-12-10 11:25:00|20361.4|20353.4|20386.4|20378.4|20388.9|20380.9|20358.9|20350.9|250
1733830200000|2024-12-10 11:30:00|20388.9|20380.9|20376.9|20368.9|20394.9|20386.9|20371.9|20363.9|214
1733830500000|2024-12-10 11:35:00|20376.4|20368.4|20387.9|20379.9|20394.4|20386.4|20375.9|20367.9|69
1733830800000|2024-12-10 11:40:00|20385.9|20377.9|20377.9|20369.9|20390.9|20382.9|20372.9|20364.9|83
1733831100000|2024-12-10 11:45:00|20378.4|20370.4|20384.4|20376.4|20389.9|20381.9|20375.4|20367.4|36
1733831400000|2024-12-10 11:50:00|20383.9|20375.9|20390.4|20382.4|20391.4|20383.4|20379.4|20371.4|34
1733831700000|2024-12-10 11:55:00|20390.9|20382.9|20413.4|20405.4|20414.9|20406.9|20389.9|20381.9|64
1733832000000|2024-12-10 12:00:00|20413.9|20405.9|20438.4|20430.4|20439.4|20431.4|20412.9|20404.9|185
1733832300000|2024-12-10 12:05:00|20438.9|20430.9|20434.4|20426.4|20443.9|20435.9|20424.9|20416.9|201
1733832600000|2024-12-10 12:10:00|20431.4|20423.4|20415.9|20407.9|20435.4|20427.4|20413.9|20405.9|119
1733832900000|2024-12-10 12:15:00|20416.4|20408.4|20409.4|20401.4|20420.9|20412.9|20402.9|20394.9|73
1733833200000|2024-12-10 12:20:00|20408.9|20400.9|20410.9|20402.9|20421.9|20413.9|20408.4|20400.4|70
1733833500000|2024-12-10 12:25:00|20410.4|20402.4|20406.9|20398.9|20418.9|20410.9|20403.4|20395.4|82
1733833800000|2024-12-10 12:30:00|20406.4|20398.4|20388.4|20380.4|20407.4|20399.4|20388.4|20380.4|147
1733834100000|2024-12-10 12:35:00|20389.4|20381.4|20401.9|20393.9|20403.4|20395.4|20388.4|20380.4|140
1733834400000|2024-12-10 12:40:00|20402.4|20394.4|20421.4|20413.4|20421.9|20413.9|20401.4|20393.4|125
1733834700000|2024-12-10 12:45:00|20420.9|20412.9|20450.9|20442.9|20451.4|20443.4|20416.9|20408.9|131
1733835000000|2024-12-10 12:50:00|20451.4|20443.4|20440.9|20432.9|20451.4|20443.4|20435.9|20427.9|73
1733835300000|2024-12-10 12:55:00|20441.9|20433.9|20442.4|20434.4|20446.9|20438.9|20435.4|20427.4|81
1733835600000|2024-12-10 13:00:00|20442.9|20434.9|20451.9|20443.9|20458.4|20450.4|20440.4|20432.4|136
1733835900000|2024-12-10 13:05:00|20451.4|20443.4|20455.4|20447.4|20457.4|20449.4|20445.9|20437.9|60
1733836200000|2024-12-10 13:10:00|20455.9|20447.9|20441.9|20433.9|20456.4|20448.4|20437.9|20429.9|39
1733836500000|2024-12-10 13:15:00|20441.4|20433.4|20415.9|20407.9|20445.4|20437.4|20409.9|20401.9|149
1733836800000|2024-12-10 13:20:00|20416.9|20408.9|20419.4|20411.4|20423.4|20415.4|20409.9|20401.9|151
1733837100000|2024-12-10 13:25:00|20418.9|20410.9|20417.9|20409.9|20427.9|20419.9|20408.9|20400.9|97
1733837400000|2024-12-10 13:30:00|20414.4|20406.4|20421.9|20413.9|20424.9|20416.9|20412.4|20404.4|121
1733837700000|2024-12-10 13:35:00|20422.4|20414.4|20430.4|20422.4|20440.4|20432.4|20422.4|20414.4|150
1733838000000|2024-12-10 13:40:00|20429.9|20421.9|20403.4|20395.4|20432.4|20424.4|20399.9|20391.9|149
1733838300000|2024-12-10 13:45:00|20403.9|20395.9|20410.9|20402.9|20415.9|20407.9|20399.4|20391.4|69
1733838600000|2024-12-10 13:50:00|20410.4|20402.4|20412.9|20404.9|20417.9|20409.9|20406.9|20398.9|37
1733838900000|2024-12-10 13:55:00|20414.9|20406.9|20404.4|20396.4|20421.9|20413.9|20398.4|20390.4|124
1733839200000|2024-12-10 14:00:00|20408.4|20400.4|20423.4|20415.4|20423.4|20415.4|20401.4|20393.4|85
1733839500000|2024-12-10 14:05:00|20422.9|20414.9|20440.4|20432.4|20440.4|20432.4|20422.9|20414.9|105
1733839800000|2024-12-10 14:10:00|20439.9|20431.9|20429.9|20421.9|20442.4|20434.4|20426.4|20418.4|74
1733840100000|2024-12-10 14:15:00|20429.4|20421.4|20433.4|20425.4|20434.9|20426.9|20423.9|20415.9|63
1733840400000|2024-12-10 14:20:00|20432.9|20424.9|20426.4|20418.4|20434.9|20426.9|20416.4|20408.4|101
1733840700000|2024-12-10 14:25:00|20425.9|20417.9|20413.4|20405.4|20427.4|20419.4|20403.9|20395.9|85
1733841000000|2024-12-10 14:30:00|20415.4|20407.4|20479.4|20471.4|20479.4|20471.4|20379.9|20371.9|1404
1733841300000|2024-12-10 14:35:00|20480.4|20472.4|20439.4|20431.4|20482.9|20474.9|20421.9|20413.9|565
1733841600000|2024-12-10 14:40:00|20441.9|20433.9|20408.9|20400.9|20441.9|20433.9|20386.4|20378.4|408
1733841900000|2024-12-10 14:45:00|20406.4|20398.4|20377.4|20369.4|20408.4|20400.4|20360.4|20352.4|335
1733842200000|2024-12-10 14:50:00|20378.4|20370.4|20361.9|20353.9|20378.9|20370.9|20340.4|20332.4|573
1733842500000|2024-12-10 14:55:00|20361.4|20353.4|20377.4|20369.4|20391.4|20383.4|20348.4|20340.4|248
1733842800000|2024-12-10 15:00:00|20379.4|20371.4|20385.9|20377.9|20399.4|20391.4|20365.9|20357.9|208
1733843100000|2024-12-10 15:05:00|20386.4|20378.4|20398.9|20390.9|20415.4|20407.4|20380.9|20372.9|265
1733843400000|2024-12-10 15:10:00|20397.4|20389.4|20389.4|20381.4|20397.4|20389.4|20372.4|20364.4|232
1733843700000|2024-12-10 15:15:00|20388.4|20380.4|20384.4|20376.4|20389.9|20381.9|20370.9|20362.9|210
1733844000000|2024-12-10 15:20:00|20384.9|20376.9|20370.9|20362.9|20395.9|20387.9|20369.9|20361.9|179
1733844300000|2024-12-10 15:25:00|20368.9|20360.9|20350.4|20342.4|20368.9|20360.9|20344.4|20336.4|193
1733844600000|2024-12-10 15:30:00|20349.9|20341.9|20368.4|20360.4|20369.4|20361.4|20346.4|20338.4|113
1733844900000|2024-12-10 15:35:00|20366.4|20358.4|20352.9|20344.9|20367.4|20359.4|20335.4|20327.4|247
1733845200000|2024-12-10 15:40:00|20350.4|20342.4|20384.9|20376.9|20390.4|20382.4|20340.9|20332.9|247
1733845500000|2024-12-10 15:45:00|20384.4|20376.4|20420.9|20412.9|20431.9|20423.9|20383.4|20375.4|247
1733845800000|2024-12-10 15:50:00|20421.4|20413.4|20409.4|20401.4|20423.4|20415.4|20394.9|20386.9|113
1733846100000|2024-12-10 15:55:00|20406.9|20398.9|20387.4|20379.4|20409.9|20401.9|20384.9|20376.9|154
1733846400000|2024-12-10 16:00:00|20386.9|20378.9|20382.4|20374.4|20389.9|20381.9|20374.4|20366.4|73
1733846700000|2024-12-10 16:05:00|20381.9|20373.9|20354.4|20346.4|20388.4|20380.4|20348.4|20340.4|118
1733847000000|2024-12-10 16:10:00|20353.9|20345.9|20365.4|20357.4|20369.9|20361.9|20349.4|20341.4|83
1733847300000|2024-12-10 16:15:00|20364.9|20356.9|20367.4|20359.4|20367.4|20359.4|20350.9|20342.9|50
1733847600000|2024-12-10 16:20:00|20366.4|20358.4|20374.9|20366.9|20380.4|20372.4|20362.4|20354.4|86
1733847900000|2024-12-10 16:25:00|20375.4|20367.4|20380.4|20372.4|20402.4|20394.4|20375.4|20367.4|118
1733848200000|2024-12-10 16:30:00|20380.9|20372.9|20393.4|20385.4|20403.4|20395.4|20380.4|20372.4|109
1733848500000|2024-12-10 16:35:00|20392.9|20384.9|20407.4|20399.4|20412.4|20404.4|20385.9|20377.9|83
1733848800000|2024-12-10 16:40:00|20406.4|20398.4|20407.4|20399.4|20412.9|20404.9|20397.4|20389.4|63
1733849100000|2024-12-10 16:45:00|20406.9|20398.9|20399.9|20391.9|20408.4|20400.4|20397.4|20389.4|101
1733849400000|2024-12-10 16:50:00|20400.4|20392.4|20395.9|20387.9|20402.9|20394.9|20392.9|20384.9|29
1733849700000|2024-12-10 16:55:00|20396.4|20388.4|20403.9|20395.9|20406.9|20398.9|20387.9|20379.9|142
1733850000000|2024-12-10 17:00:00|20403.4|20395.4|20392.9|20384.9|20404.9|20396.9|20386.9|20378.9|37
1733850300000|2024-12-10 17:05:00|20393.4|20385.4|20383.9|20375.9|20397.4|20389.4|20381.9|20373.9|72
1733850600000|2024-12-10 17:10:00|20384.4|20376.4|20378.4|20370.4|20385.9|20377.9|20376.4|20368.4|43
1733850900000|2024-12-10 17:15:00|20377.9|20369.9|20382.9|20374.9|20384.9|20376.9|20371.9|20363.9|35
1733851200000|2024-12-10 17:20:00|20380.4|20372.4|20384.9|20376.9|20387.9|20379.9|20374.9|20366.9|31
1733851500000|2024-12-10 17:25:00|20384.4|20376.4|20381.9|20373.9|20386.4|20378.4|20377.4|20369.4|23
1733851800000|2024-12-10 17:30:00|20381.4|20373.4|20375.9|20367.9|20382.9|20374.9|20371.9|20363.9|43
1733852100000|2024-12-10 17:35:00|20376.4|20368.4|20381.4|20373.4|20381.4|20373.4|20370.4|20362.4|24
1733852400000|2024-12-10 17:40:00|20381.9|20373.9|20385.9|20377.9|20389.9|20381.9|20377.4|20369.4|24
1733852700000|2024-12-10 17:45:00|20385.4|20377.4|20381.9|20373.9|20386.4|20378.4|20378.9|20370.9|16
1733853000000|2024-12-10 17:50:00|20383.9|20375.9|20381.9|20373.9|20390.9|20382.9|20378.4|20370.4|33
1733853300000|2024-12-10 17:55:00|20382.4|20374.4|20380.4|20372.4|20390.9|20382.9|20380.4|20372.4|23
1733853600000|2024-12-10 18:00:00|20380.9|20372.9|20377.4|20369.4|20386.4|20378.4|20377.4|20369.4|15
1733853900000|2024-12-10 18:05:00|20375.9|20367.9|20377.4|20369.4|20384.9|20376.9|20375.4|20367.4|29
1733854200000|2024-12-10 18:10:00|20377.9|20369.9|20386.4|20378.4|20387.9|20379.9|20374.9|20366.9|62
1733854500000|2024-12-10 18:15:00|20386.9|20378.9|20397.4|20389.4|20400.9|20392.9|20385.4|20377.4|92
1733854800000|2024-12-10 18:20:00|20397.9|20389.9|20420.9|20412.9|20423.4|20415.4|20397.9|20389.9|141
1733855100000|2024-12-10 18:25:00|20420.4|20412.4|20422.4|20414.4|20436.4|20428.4|20419.4|20411.4|202
1733855400000|2024-12-10 18:30:00|20421.9|20413.9|20417.4|20409.4|20425.4|20417.4|20413.4|20405.4|107
1733855700000|2024-12-10 18:35:00|20420.9|20412.9|20430.4|20422.4|20434.9|20426.9|20418.4|20410.4|162
1733856000000|2024-12-10 18:40:00|20430.9|20422.9|20421.4|20413.4|20431.4|20423.4|20418.9|20410.9|90
1733856300000|2024-12-10 18:45:00|20421.9|20413.9|20413.9|20405.9|20424.4|20416.4|20408.9|20400.9|35
1733856600000|2024-12-10 18:50:00|20414.4|20406.4|20414.4|20406.4|20423.4|20415.4|20412.9|20404.9|21
1733856900000|2024-12-10 18:55:00|20414.9|20406.9|20409.3|20379.3|20420.9|20412.9|20397.9|20379.3|95
1733857200000|2024-12-10 19:00:00|20409.2|20379.2|20408.6|20378.6|20409.7|20379.7|20408|20378|0
1733857500000|2024-12-10 19:05:00|20408.4|20378.4|20407.6|20377.6|20409.1|20379.1|20402.3|20372.3|0
1733857800000|2024-12-10 19:10:00|20407.7|20377.7|20401.7|20371.7|20407.7|20377.7|20398.9|20368.9|0
1733858100000|2024-12-10 19:15:00|20401.5|20371.5|20402.6|20372.6|20404.6|20374.6|20398.5|20368.5|0
1733858400000|2024-12-10 19:20:00|20402.7|20372.7|20395.7|20365.7|20405.2|20375.2|20395.7|20365.7|0
1733858700000|2024-12-10 19:25:00|20393.4|20363.4|20391.3|20361.3|20396|20366|20388|20358|0
1733859000000|2024-12-10 19:30:00|20391.2|20361.2|20380.5|20350.5|20391.5|20361.5|20380.3|20350.3|0
1733859300000|2024-12-10 19:35:00|20380.7|20350.7|20377.8|20347.8|20380.7|20350.7|20375.1|20345.1|0
1733859600000|2024-12-10 19:40:00|20377.9|20347.9|20395.2|20365.2|20395.9|20365.9|20376.5|20346.5|0
1733859900000|2024-12-10 19:45:00|20395.3|20365.3|20392.7|20362.7|20395.8|20365.8|20391|20361|0
1733860200000|2024-12-10 19:50:00|20388|20358|20387.6|20357.6|20388.2|20358.2|20385.4|20355.4|0
1733860500000|2024-12-10 19:55:00|20387.5|20357.5|20402|20372|20402.5|20372.5|20387.2|20357.2|0
1733860800000|2024-12-10 20:00:00|20401.9|20371.9|20405|20375|20406.1|20376.1|20401|20371|0
1733861100000|2024-12-10 20:05:00|20404.9|20374.9|20400.8|20370.8|20405|20375|20390.2|20360.2|0
1733861400000|2024-12-10 20:10:00|20400.6|20370.6|20402.8|20372.8|20403.6|20373.6|20393.3|20363.3|0
1733861700000|2024-12-10 20:15:00|20402.9|20372.9|20402.2|20372.2|20407.7|20377.7|20401.6|20371.6|0
1733862000000|2024-12-10 20:20:00|20402.3|20372.3|20401.5|20371.5|20402.4|20372.4|20394|20364|0
1733862300000|2024-12-10 20:25:00|20401.4|20371.4|20386.2|20356.2|20406.3|20376.3|20385.9|20355.9|0
1733862600000|2024-12-10 20:30:00|20386.4|20356.4|20386.1|20356.1|20390.9|20360.9|20382.5|20352.5|0
1733862900000|2024-12-10 20:35:00|20386|20356|20391.4|20361.4|20391.4|20361.4|20381|20351|0
1733863200000|2024-12-10 20:40:00|20389|20359|20396.1|20366.1|20396.3|20366.3|20380.7|20350.7|0
1733863500000|2024-12-10 20:45:00|20396.3|20366.3|20398.9|20368.9|20399.1|20369.1|20389.2|20359.2|0
1733863800000|2024-12-10 20:50:00|20399.3|20369.3|20406.1|20376.1|20414.9|20384.9|20389.9|20359.9|0
1733864100000|2024-12-10 20:55:00|20406.4|20376.4|20393.1|20363.1|20411.9|20381.9|20357.2|20327.2|0
1733864400000|2024-12-10 21:00:00|20393.7|20363.7|20396.8|20366.8|20397.4|20367.4|20393.2|20363.2|0
1733864700000|2024-12-10 21:05:00|20397.3|20367.3|20402.3|20372.3|20402.3|20372.3|20397.3|20367.3|0
1733865000000|2024-12-10 21:10:00|20401.7|20371.7|20404.9|20374.9|20405.2|20375.2|20399.3|20369.3|0
1733865300000|2024-12-10 21:15:00|20405.5|20375.5|20402.7|20372.7|20406.2|20376.2|20402.7|20372.7|0
1733865600000|2024-12-10 21:20:00|20403.2|20373.2|20400.8|20370.8|20404.5|20374.5|20399|20369|0
1733865900000|2024-12-10 21:25:00|20400.9|20370.9|20401.5|20371.5|20401.5|20371.5|20399.7|20369.7|0
1733866200000|2024-12-10 21:30:00|20401.2|20371.2|20402.1|20372.1|20403.3|20373.3|20401.2|20371.2|0
1733866500000|2024-12-10 21:35:00|20402.3|20372.3|20402.8|20372.8|20403.4|20373.4|20401.7|20371.7|0
1733866800000|2024-12-10 21:40:00|20402.9|20372.9|20402.9|20372.9|20403.2|20373.2|20402.3|20372.3|0
1733867100000|2024-12-10 21:45:00|20403.1|20373.1|20403|20373|20403.5|20373.5|20402.9|20372.9|0
1733867400000|2024-12-10 21:50:00|20403.3|20373.3|20403.3|20373.3|20403.9|20373.9|20403.3|20373.3|0
1733867700000|2024-12-10 21:55:00|20402.8|20372.8|20404.2|20374.2|20404.3|20374.3|20402.7|20372.7|0
1733868000000|2024-12-10 22:00:00|20403.8|20373.8|20403.3|20373.3|20403.8|20373.8|20403|20373|0
1733868300000|2024-12-10 22:05:00|20403.4|20373.4|20402.9|20372.9|20403.4|20373.4|20402.2|20372.2|0
1733868600000|2024-12-10 22:10:00|20403.2|20373.2|20403.5|20373.5|20404.1|20374.1|20403.2|20373.2|0
1733868900000|2024-12-10 22:15:00|20403.6|20373.6|20403.5|20373.5|20403.9|20373.9|20403.1|20373.1|0
1733869200000|2024-12-10 22:20:00|20404|20374|20404.1|20374.1|20404.8|20374.8|20404|20374|0
1733869800000|2024-12-10 22:30:00|20405.7|20375.7|20406.5|20376.5|20407.1|20377.1|20405.7|20375.7|0
1733870100000|2024-12-10 22:35:00|20406.2|20376.2|20419.3|20389.3|20419.3|20389.3|20406.2|20376.2|0
1733870400000|2024-12-10 22:40:00|20419.2|20389.2|20419.3|20389.3|20419.3|20389.3|20419.1|20389.1|0
1733870700000|2024-12-10 22:45:00|20419.4|20389.4|20419.2|20389.2|20419.6|20389.6|20419.1|20389.1|0
1733871000000|2024-12-10 22:50:00|20419.6|20389.6|20419.6|20389.6|20419.6|20389.6|20419.6|20389.6|0
1733871300000|2024-12-10 22:55:00|20419.8|20389.8|20419.7|20389.7|20419.9|20389.9|20419.4|20389.4|0
1733871600000|2024-12-10 23:00:00|20420.7|20390.7|20418|20388|20424|20394|20418|20388|0
1733871900000|2024-12-10 23:05:00|20417.4|20387.4|20417|20387|20418|20388|20415.6|20385.6|0
1733872200000|2024-12-10 23:10:00|20417.3|20387.3|20416.4|20386.4|20417.6|20387.6|20415.8|20385.8|0
1733872500000|2024-12-10 23:15:00|20416.2|20386.2|20414.5|20384.5|20417|20387|20414.5|20384.5|0
1733872800000|2024-12-10 23:20:00|20414|20384|20413.3|20383.3|20415.1|20385.1|20413.3|20383.3|0
1733873100000|2024-12-10 23:25:00|20413|20383|20416.7|20386.7|20417.9|20387.9|20412.6|20382.6|0
1733873400000|2024-12-10 23:30:00|20417.3|20387.3|20420.8|20390.8|20421.1|20391.1|20417.3|20387.3|0
1733873700000|2024-12-10 23:35:00|20420.6|20390.6|20420.6|20390.6|20421.4|20391.4|20420.3|20390.3|0
1733874000000|2024-12-10 23:40:00|20420.4|20390.4|20418.9|20388.9|20420.6|20390.6|20418.3|20388.3|0
1733874300000|2024-12-10 23:45:00|20419.4|20389.4|20421.5|20391.5|20422|20392|20419.4|20389.4|0
1733874600000|2024-12-10 23:50:00|20421.2|20391.2|20421.2|20391.2|20421.2|20391.2|20420.6|20390.6|0
1733874900000|2024-12-10 23:55:00|20420.9|20390.9|20421.2|20391.2|20421.2|20391.2|20420|20390|0
1733875200000|2024-12-11 00:00:00|20420.9|20390.9|20416.2|20386.2|20421.6|20391.6|20416.2|20386.2|0
1733875500000|2024-12-11 00:05:00|20416.1|20386.1|20417.3|20387.3|20417.9|20387.9|20416.1|20386.1|0
1733875800000|2024-12-11 00:10:00|20417.8|20387.8|20415.7|20385.7|20417.9|20387.9|20415.1|20385.1|0
1733876100000|2024-12-11 00:15:00|20415.2|20385.2|20414.5|20384.5|20415.7|20385.7|20413.4|20383.4|0
1733876400000|2024-12-11 00:20:00|20414.2|20384.2|20414.5|20384.5|20415.3|20385.3|20412.9|20382.9|0
1733876700000|2024-12-11 00:25:00|20414.2|20384.2|20414.2|20384.2|20414.8|20384.8|20413.5|20383.5|0
1733877000000|2024-12-11 00:30:00|20414.5|20384.5|20411.2|20381.2|20415|20385|20410.6|20380.6|0
1733877300000|2024-12-11 00:35:00|20411.4|20381.4|20415.8|20385.8|20415.8|20385.8|20411.3|20381.3|0
1733877600000|2024-12-11 00:40:00|20416|20386|20415.5|20385.5|20416.8|20386.8|20415|20385|0
1733877900000|2024-12-11 00:45:00|20415.8|20385.8|20418.5|20388.5|20419|20389|20415.5|20385.5|0
1733878200000|2024-12-11 00:50:00|20418.6|20388.6|20419.3|20389.3|20419.8|20389.8|20417.3|20387.3|0
1733878500000|2024-12-11 00:55:00|20419.6|20389.6|20411.1|20381.1|20419.8|20389.8|20410.5|20380.5|0
1733878800000|2024-12-11 01:00:00|20411.3|20381.3|20411.6|20381.6|20412.4|20382.4|20409.4|20379.4|0
1733879100000|2024-12-11 01:05:00|20411.7|20381.7|20400.9|20370.9|20412.3|20382.3|20400.9|20370.9|0
1733879400000|2024-12-11 01:10:00|20395.9|20365.9|20387.7|20357.7|20396.3|20366.3|20386.9|20356.9|0
1733879700000|2024-12-11 01:15:00|20387.2|20357.2|20426.9|20421.9|20461.9|20456.9|20365.9|20357.2|1308
1733880000000|2024-12-11 01:20:00|20427.4|20422.4|20479.9|20474.9|20480.9|20475.9|20425.9|20420.9|587
1733880300000|2024-12-11 01:25:00|20476.9|20471.9|20495.9|20490.9|20498.4|20493.4|20466.9|20461.9|696
1733880600000|2024-12-11 01:30:00|20502.4|20497.4|20480.4|20475.4|20511.4|20506.4|20448.4|20443.4|3615
1733880900000|2024-12-11 01:35:00|20486.4|20481.4|20438.9|20433.9|20529.4|20524.4|20438.9|20433.9|2914
1733881200000|2024-12-11 01:40:00|20438.4|20433.4|20436.4|20431.4|20468.9|20463.9|20424.4|20419.4|2067
1733881500000|2024-12-11 01:45:00|20438.4|20433.4|20510.9|20505.9|20515.9|20510.9|20434.4|20429.4|1954
1733881800000|2024-12-11 01:50:00|20512.4|20507.4|20486.4|20481.4|20512.4|20507.4|20450.9|20445.9|1430
1733882100000|2024-12-11 01:55:00|20486.9|20481.9|20451.4|20446.4|20506.9|20501.9|20443.4|20438.4|1615
1733882400000|2024-12-11 02:00:00|20453.4|20448.4|20472.4|20467.4|20525.9|20520.9|20452.4|20447.4|1977
1733882700000|2024-12-11 02:05:00|20472.9|20467.9|20481.9|20476.9|20506.4|20501.4|20466.9|20461.9|877
1733883000000|2024-12-11 02:10:00|20482.9|20477.9|20515.4|20510.4|20517.4|20512.4|20466.4|20461.4|931
1733883300000|2024-12-11 02:15:00|20517.4|20512.4|20498.4|20493.4|20519.9|20514.9|20477.4|20472.4|858
1733883600000|2024-12-11 02:20:00|20497.9|20492.9|20470.4|20465.4|20503.9|20498.9|20449.4|20444.4|846
1733883900000|2024-12-11 02:25:00|20470.9|20465.9|20481.4|20476.4|20499.4|20494.4|20469.9|20464.9|653
1733884200000|2024-12-11 02:30:00|20481.9|20476.9|20461.4|20456.4|20495.4|20490.4|20438.4|20433.4|1064
1733884500000|2024-12-11 02:35:00|20459.9|20454.9|20435.4|20430.4|20462.9|20457.9|20435.4|20430.4|1149
1733884800000|2024-12-11 02:40:00|20435.9|20430.9|20442.9|20437.9|20458.9|20453.9|20432.9|20427.9|827
1733885100000|2024-12-11 02:45:00|20442.4|20437.4|20437.9|20432.9|20449.9|20444.9|20413.4|20408.4|1063
1733885400000|2024-12-11 02:50:00|20438.4|20433.4|20408.9|20403.9|20438.9|20433.9|20396.4|20391.4|1214
1733885700000|2024-12-11 02:55:00|20408.4|20403.4|20424.9|20419.9|20452.4|20447.4|20401.4|20396.4|1013
1733886000000|2024-12-11 03:00:00|20425.4|20420.4|20398.9|20393.9|20430.9|20425.9|20397.4|20392.4|744
1733886300000|2024-12-11 03:05:00|20396.9|20391.9|20302.4|20297.4|20396.9|20391.9|20300.9|20295.9|1789
1733886600000|2024-12-11 03:10:00|20300.9|20295.9|20357.9|20352.9|20361.9|20356.9|20272.9|20267.9|2073
1733886900000|2024-12-11 03:15:00|20358.9|20353.9|20383.4|20378.4|20400.9|20395.9|20357.9|20352.9|1123
1733887200000|2024-12-11 03:20:00|20381.9|20376.9|20314.4|20309.4|20386.4|20381.4|20314.4|20309.4|1048
1733887500000|2024-12-11 03:25:00|20314.9|20309.9|20321.9|20316.9|20334.9|20329.9|20305.9|20300.9|938
1733887800000|2024-12-11 03:30:00|20322.4|20317.4|20323.9|20318.9|20345.4|20340.4|20308.9|20303.9|630
1733888100000|2024-12-11 03:35:00|20324.4|20319.4|20308.9|20303.9|20324.4|20319.4|20303.4|20298.4|469
1733888400000|2024-12-11 03:40:00|20309.4|20304.4|20304.9|20299.9|20325.9|20320.9|20300.9|20295.9|377
1733888700000|2024-12-11 03:45:00|20305.4|20300.4|20326.4|20321.4|20329.4|20324.4|20296.9|20291.9|320
1733889000000|2024-12-11 03:50:00|20327.4|20322.4|20338.9|20333.9|20340.4|20335.4|20313.9|20308.9|385
1733889300000|2024-12-11 03:55:00|20340.4|20335.4|20345.4|20340.4|20345.9|20340.9|20334.4|20329.4|263
1733889600000|2024-12-11 04:00:00|20346.4|20341.4|20349.9|20319.9|20351.4|20341.4|20346.4|20319.6|0
1733889900000|2024-12-11 04:05:00|20350.1|20320.1|20349.7|20319.7|20350.4|20320.4|20349.1|20319.1|0
1733890200000|2024-12-11 04:10:00|20349.8|20319.8|20350.5|20320.5|20350.5|20320.5|20349.4|20319.4|0
1733890500000|2024-12-11 04:15:00|20350.2|20320.2|20348.8|20318.8|20350.2|20320.2|20348.8|20318.8|0
1733890800000|2024-12-11 04:20:00|20349|20319|20349.4|20319.4|20349.5|20319.5|20348.7|20318.7|0
1733891100000|2024-12-11 04:25:00|20349.3|20319.3|20346.8|20316.8|20349.3|20319.3|20345.5|20315.5|0
1733891400000|2024-12-11 04:30:00|20347|20317|20346.6|20316.6|20347.5|20317.5|20346.4|20316.4|0
1733891700000|2024-12-11 04:35:00|20346.9|20316.9|20345.7|20315.7|20347.2|20317.2|20345.4|20315.4|0
1733892000000|2024-12-11 04:40:00|20345.4|20315.4|20344.1|20314.1|20345.4|20315.4|20343.2|20313.2|0
1733892300000|2024-12-11 04:45:00|20344.3|20314.3|20343.8|20313.8|20344.8|20314.8|20343.8|20313.8|0
1733892600000|2024-12-11 04:50:00|20343.6|20313.6|20347.8|20317.8|20348.4|20318.4|20343.6|20313.6|0
1733892900000|2024-12-11 04:55:00|20348.4|20318.4|20351.2|20321.2|20351.2|20321.2|20348.1|20318.1|26
1733893200000|2024-12-11 05:00:00|20350.9|20320.9|20314.4|20309.4|20350.9|20329.4|20303.9|20298.9|1160
1733893500000|2024-12-11 05:05:00|20315.4|20310.4|20291.4|20286.4|20325.4|20320.4|20288.4|20283.4|498
1733893800000|2024-12-11 05:10:00|20292.4|20287.4|20300.9|20295.9|20311.9|20306.9|20283.9|20278.9|676
1733894100000|2024-12-11 05:15:00|20301.4|20296.4|20284.4|20279.4|20310.4|20305.4|20275.9|20270.9|509
1733894400000|2024-12-11 05:20:00|20285.4|20280.4|20284.4|20279.4|20301.4|20296.4|20281.9|20276.9|314
1733894700000|2024-12-11 05:25:00|20287.9|20282.9|20304.4|20299.4|20309.9|20304.9|20264.9|20259.9|565
1733895000000|2024-12-11 05:30:00|20304.9|20299.9|20245.9|20240.9|20305.9|20300.9|20238.4|20233.4|709
1733895300000|2024-12-11 05:35:00|20246.4|20241.4|20248.4|20243.4|20249.4|20244.4|20213.9|20208.9|1280
1733895600000|2024-12-11 05:40:00|20247.9|20242.9|20254.9|20249.9|20261.9|20256.9|20243.9|20238.9|562
1733895900000|2024-12-11 05:45:00|20255.4|20250.4|20258.4|20253.4|20262.4|20257.4|20235.4|20230.4|975
1733896200000|2024-12-11 05:50:00|20257.9|20252.9|20265.9|20260.9|20266.9|20261.9|20220.4|20215.4|1761
1733896500000|2024-12-11 05:55:00|20264.9|20259.9|20248.9|20243.9|20278.9|20273.9|20245.9|20240.9|1168
1733896800000|2024-12-11 06:00:00|20249.9|20244.9|20217.4|20212.4|20250.4|20245.4|20213.4|20208.4|1630
1733897100000|2024-12-11 06:05:00|20219.9|20214.9|20232.9|20227.9|20238.4|20233.4|20217.4|20212.4|471
1733897400000|2024-12-11 06:10:00|20233.4|20228.4|20238.9|20233.9|20244.9|20239.9|20211.9|20206.9|499
1733897700000|2024-12-11 06:15:00|20238.4|20233.4|20240.9|20235.9|20246.4|20241.4|20219.9|20214.9|395
1733898000000|2024-12-11 06:20:00|20241.4|20236.4|20242.9|20237.9|20246.9|20241.9|20222.4|20217.4|477
1733898300000|2024-12-11 06:25:00|20244.4|20239.4|20237.9|20232.9|20249.4|20244.4|20233.9|20228.9|379
1733898600000|2024-12-11 06:30:00|20237.4|20232.4|20223.9|20218.9|20247.4|20242.4|20223.4|20218.4|497
1733898900000|2024-12-11 06:35:00|20224.4|20219.4|20207.4|20202.4|20228.4|20223.4|20194.9|20189.9|746
1733899200000|2024-12-11 06:40:00|20206.4|20201.4|20197.4|20192.4|20210.4|20205.4|20195.4|20190.4|433
1733899500000|2024-12-11 06:45:00|20198.4|20193.4|20175.9|20170.9|20198.4|20193.4|20175.9|20170.9|800
1733899800000|2024-12-11 06:50:00|20176.9|20171.9|20215.9|20210.9|20217.9|20212.9|20174.4|20169.4|622
1733900100000|2024-12-11 06:55:00|20216.4|20211.4|20229.9|20224.9|20232.4|20227.4|20209.4|20204.4|604
1733900400000|2024-12-11 07:00:00|20231.4|20226.4|20226.4|20221.4|20242.4|20237.4|20220.9|20215.9|525
1733900700000|2024-12-11 07:05:00|20226.9|20221.9|20168.9|20163.9|20234.4|20229.4|20161.4|20156.4|1149
1733901000000|2024-12-11 07:10:00|20167.9|20162.9|20166.9|20161.9|20200.9|20195.9|20141.4|20136.4|1945
1733901300000|2024-12-11 07:15:00|20167.9|20162.9|20189.9|20184.9|20199.4|20194.4|20165.4|20160.4|947
1733901600000|2024-12-11 07:20:00|20189.4|20184.4|20153.9|20148.9|20189.9|20184.9|20153.9|20148.9|1125
1733901900000|2024-12-11 07:25:00|20154.9|20149.9|20140.9|20135.9|20155.4|20150.4|20121.4|20116.4|1506
1733902200000|2024-12-11 07:30:00|20141.9|20136.9|20142.9|20137.9|20160.4|20155.4|20133.4|20128.4|1311
1733902500000|2024-12-11 07:35:00|20143.4|20138.4|20158.9|20153.9|20165.9|20160.9|20128.4|20123.4|1728
1733902800000|2024-12-11 07:40:00|20159.4|20154.4|20189.9|20184.9|20195.4|20190.4|20156.9|20151.9|1354
1733903100000|2024-12-11 07:45:00|20189.4|20184.4|20181.9|20176.9|20191.4|20186.4|20154.4|20149.4|2000
1733903400000|2024-12-11 07:50:00|20180.9|20175.9|20214.9|20209.9|20220.9|20215.9|20172.9|20167.9|2372
1733903700000|2024-12-11 07:55:00|20215.9|20210.9|20211.9|20206.9|20215.9|20210.9|20186.4|20181.4|1523
1733904000000|2024-12-11 08:00:00|20212.4|20207.4|20204.9|20199.9|20213.4|20208.4|20181.4|20176.4|861
1733904300000|2024-12-11 08:05:00|20201.4|20196.4|20173.4|20168.4|20201.4|20196.4|20166.9|20161.9|1091
1733904600000|2024-12-11 08:10:00|20175.4|20170.4|20170.4|20165.4|20186.4|20181.4|20169.4|20164.4|676
1733904900000|2024-12-11 08:15:00|20170.9|20165.9|20181.4|20176.4|20188.4|20183.4|20165.4|20160.4|461
1733905200000|2024-12-11 08:20:00|20180.4|20175.4|20200.4|20195.4|20200.9|20195.9|20177.4|20172.4|325
1733905500000|2024-12-11 08:25:00|20200.9|20195.9|20169.9|20164.9|20202.4|20197.4|20165.9|20160.9|776
1733905800000|2024-12-11 08:30:00|20181.1|20151.1|20187.1|20157.1|20187.7|20157.7|20180.5|20150.5|243
1733906100000|2024-12-11 08:35:00|20187.3|20157.3|20188.7|20158.7|20189.9|20159.9|20186.8|20156.8|0
1733906400000|2024-12-11 08:40:00|20188.1|20158.1|20185.7|20155.7|20189.9|20159.9|20184.4|20154.4|0
1733906700000|2024-12-11 08:45:00|20185.9|20155.9|20186.4|20156.4|20187.7|20157.7|20184.5|20154.5|0
1733907000000|2024-12-11 08:50:00|20186.7|20156.7|20183.6|20153.6|20188.3|20158.3|20182.5|20152.5|0
1733907300000|2024-12-11 08:55:00|20183.9|20153.9|20183.3|20153.3|20184.3|20154.3|20181.9|20151.9|0
1733907600000|2024-12-11 09:00:00|20183|20153|20185.1|20155.1|20186.2|20156.2|20182.4|20152.4|0
1733907900000|2024-12-11 09:05:00|20185.4|20155.4|20192.7|20162.7|20193.2|20163.2|20185.1|20155.1|0
1733908200000|2024-12-11 09:10:00|20192.9|20162.9|20193.8|20163.8|20194.6|20164.6|20187.2|20157.2|0
1733908500000|2024-12-11 09:15:00|20194.3|20164.3|20157.9|20149.9|20194.3|20167.4|20148.4|20140.4|353
1733908800000|2024-12-11 09:20:00|20158.4|20150.4|20162.9|20154.9|20167.4|20159.4|20154.9|20146.9|90
1733909100000|2024-12-11 09:25:00|20162.4|20154.4|20141.9|20133.9|20165.9|20157.9|20141.4|20133.4|152
1733909400000|2024-12-11 09:30:00|20140.9|20132.9|20104.4|20096.4|20148.4|20140.4|20095.9|20087.9|481
1733909700000|2024-12-11 09:35:00|20104.9|20096.9|20121.9|20113.9|20125.4|20117.4|20103.4|20095.4|263
1733910000000|2024-12-11 09:40:00|20120.9|20112.9|20127.4|20119.4|20130.4|20122.4|20119.4|20111.4|117
1733910300000|2024-12-11 09:45:00|20126.9|20118.9|20129.4|20121.4|20136.4|20128.4|20120.4|20112.4|114
1733910600000|2024-12-11 09:50:00|20129.9|20121.9|20133.9|20125.9|20139.4|20131.4|20129.9|20121.9|100
1733910900000|2024-12-11 09:55:00|20133.4|20125.4|20160.9|20152.9|20162.9|20154.9|20133.4|20125.4|144
1733911200000|2024-12-11 10:00:00|20161.4|20153.4|20144.4|20136.4|20163.4|20155.4|20132.9|20124.9|363
1733911500000|2024-12-11 10:05:00|20145.4|20137.4|20132.4|20124.4|20149.4|20141.4|20124.9|20116.9|103
1733911800000|2024-12-11 10:10:00|20134.4|20126.4|20151.4|20143.4|20154.9|20146.9|20118.9|20110.9|167
1733912100000|2024-12-11 10:15:00|20150.9|20142.9|20154.9|20146.9|20160.4|20152.4|20146.4|20138.4|88
1733912400000|2024-12-11 10:20:00|20154.4|20146.4|20164.4|20156.4|20167.4|20159.4|20149.4|20141.4|40
1733912700000|2024-12-11 10:25:00|20163.4|20155.4|20175.9|20167.9|20176.4|20168.4|20155.9|20147.9|123
1733913000000|2024-12-11 10:30:00|20177.4|20169.4|20188.4|20180.4|20192.9|20184.9|20171.9|20163.9|116
1733913300000|2024-12-11 10:35:00|20188.9|20180.9|20184.9|20176.9|20188.9|20180.9|20180.9|20172.9|82
1733913600000|2024-12-11 10:40:00|20185.4|20177.4|20200.9|20192.9|20205.4|20197.4|20181.4|20173.4|118
1733913900000|2024-12-11 10:45:00|20199.9|20191.9|20202.4|20194.4|20213.4|20205.4|20193.9|20185.9|225
1733914200000|2024-12-11 10:50:00|20202.9|20194.9|20195.9|20187.9|20207.9|20199.9|20188.4|20180.4|181
1733914500000|2024-12-11 10:55:00|20194.9|20186.9|20202.9|20194.9|20211.9|20203.9|20192.9|20184.9|103
1733914800000|2024-12-11 11:00:00|20202.4|20194.4|20211.9|20203.9|20213.4|20205.4|20202.4|20194.4|68
1733915100000|2024-12-11 11:05:00|20212.9|20204.9|20212.9|20204.9|20219.9|20211.9|20207.9|20199.9|100
1733915400000|2024-12-11 11:10:00|20211.9|20203.9|20213.9|20205.9|20218.4|20210.4|20206.4|20198.4|34
1733915700000|2024-12-11 11:15:00|20214.4|20206.4|20217.4|20209.4|20217.9|20209.9|20209.9|20201.9|72
1733916000000|2024-12-11 11:20:00|20216.9|20208.9|20211.4|20203.4|20221.9|20213.9|20205.9|20197.9|79
1733916300000|2024-12-11 11:25:00|20211.9|20203.9|20215.9|20207.9|20224.9|20216.9|20211.9|20203.9|57
1733916600000|2024-12-11 11:30:00|20215.4|20207.4|20217.9|20209.9|20221.4|20213.4|20209.9|20201.9|306
1733916900000|2024-12-11 11:35:00|20218.9|20210.9|20221.4|20213.4|20225.9|20217.9|20215.9|20207.9|40
1733917200000|2024-12-11 11:40:00|20220.9|20212.9|20221.4|20213.4|20228.4|20220.4|20220.4|20212.4|39
1733917500000|2024-12-11 11:45:00|20221.9|20213.9|20237.9|20229.9|20238.9|20230.9|20221.9|20213.9|51
1733917800000|2024-12-11 11:50:00|20238.4|20230.4|20236.9|20228.9|20247.9|20239.9|20232.9|20224.9|88
1733918100000|2024-12-11 11:55:00|20237.4|20229.4|20232.9|20224.9|20238.4|20230.4|20228.4|20220.4|55
1733918400000|2024-12-11 12:00:00|20232.4|20224.4|20217.9|20209.9|20233.9|20225.9|20216.4|20208.4|37
1733918700000|2024-12-11 12:05:00|20218.4|20210.4|20221.4|20213.4|20223.9|20215.9|20215.4|20207.4|26
1733919000000|2024-12-11 12:10:00|20221.9|20213.9|20236.9|20228.9|20238.9|20230.9|20220.4|20212.4|67
1733919300000|2024-12-11 12:15:00|20236.4|20228.4|20257.9|20249.9|20275.4|20267.4|20236.4|20228.4|527
1733919600000|2024-12-11 12:20:00|20256.9|20248.9|20253.9|20245.9|20262.4|20254.4|20251.9|20243.9|102
1733919900000|2024-12-11 12:25:00|20255.4|20247.4|20238.9|20230.9|20255.9|20247.9|20235.4|20227.4|92
1733920200000|2024-12-11 12:30:00|20237.9|20229.9|20244.9|20236.9|20246.9|20238.9|20236.9|20228.9|49
1733920500000|2024-12-11 12:35:00|20245.4|20237.4|20239.4|20231.4|20246.4|20238.4|20236.9|20228.9|15
1733920800000|2024-12-11 12:40:00|20238.9|20230.9|20239.4|20231.4|20242.4|20234.4|20235.9|20227.9|41
1733921100000|2024-12-11 12:45:00|20239.9|20231.9|20236.9|20228.9|20240.9|20232.9|20229.9|20221.9|39
1733921400000|2024-12-11 12:50:00|20236.4|20228.4|20233.4|20225.4|20240.4|20232.4|20229.9|20221.9|37
1733921700000|2024-12-11 12:55:00|20232.9|20224.9|20237.4|20229.4|20240.9|20232.9|20230.9|20222.9|8
1733922000000|2024-12-11 13:00:00|20237.9|20229.9|20251.9|20243.9|20255.9|20247.9|20237.9|20229.9|51
1733922300000|2024-12-11 13:05:00|20252.4|20244.4|20233.9|20225.9|20253.9|20245.9|20233.9|20225.9|40
1733922600000|2024-12-11 13:10:00|20233.4|20225.4|20240.9|20232.9|20242.4|20234.4|20230.4|20222.4|47
1733922900000|2024-12-11 13:15:00|20240.4|20232.4|20236.9|20228.9|20246.4|20238.4|20235.9|20227.9|41
1733923200000|2024-12-11 13:20:00|20237.9|20229.9|20246.4|20238.4|20247.4|20239.4|20232.4|20224.4|30
1733923500000|2024-12-11 13:25:00|20245.9|20237.9|20243.4|20235.4|20249.9|20241.9|20240.9|20232.9|74
1733923800000|2024-12-11 13:30:00|20245.9|20237.9|20247.9|20239.9|20285.4|20277.4|20239.9|20231.9|267
1733924100000|2024-12-11 13:35:00|20248.4|20240.4|20250.9|20242.9|20264.9|20256.9|20244.4|20236.4|178
1733924400000|2024-12-11 13:40:00|20250.4|20242.4|20275.9|20267.9|20276.9|20268.9|20241.4|20233.4|138
1733924700000|2024-12-11 13:45:00|20274.9|20266.9|20271.9|20263.9|20286.9|20278.9|20266.9|20258.9|177
1733925000000|2024-12-11 13:50:00|20272.4|20264.4|20259.9|20251.9|20274.9|20266.9|20255.9|20247.9|147
1733925300000|2024-12-11 13:55:00|20260.4|20252.4|20251.9|20243.9|20267.4|20259.4|20248.9|20240.9|86
1733925600000|2024-12-11 14:00:00|20251.4|20243.4|20233.9|20225.9|20255.4|20247.4|20232.9|20224.9|134
1733925900000|2024-12-11 14:05:00|20232.9|20224.9|20227.9|20219.9|20242.4|20234.4|20223.9|20215.9|159
1733926200000|2024-12-11 14:10:00|20228.4|20220.4|20216.9|20208.9|20228.9|20220.9|20202.9|20194.9|191
1733926500000|2024-12-11 14:15:00|20217.4|20209.4|20208.4|20200.4|20218.4|20210.4|20203.4|20195.4|124
1733926800000|2024-12-11 14:20:00|20204.9|20196.9|20209.9|20201.9|20211.4|20203.4|20199.4|20191.4|126
1733927100000|2024-12-11 14:25:00|20209.4|20201.4|20199.4|20191.4|20209.4|20201.4|20193.4|20185.4|142
1733927400000|2024-12-11 14:30:00|20199.9|20191.9|20192.4|20184.4|20206.4|20198.4|20153.9|20145.9|612
1733927700000|2024-12-11 14:35:00|20191.4|20183.4|20150.9|20142.9|20204.4|20196.4|20147.9|20139.9|284
1733928000000|2024-12-11 14:40:00|20150.4|20142.4|20163.4|20155.4|20163.9|20155.9|20128.4|20120.4|234
1733928300000|2024-12-11 14:45:00|20163.9|20155.9|20148.4|20140.4|20177.9|20169.9|20135.4|20127.4|239
1733928600000|2024-12-11 14:50:00|20148.9|20140.9|20175.4|20167.4|20182.4|20174.4|20134.9|20126.9|335
1733928900000|2024-12-11 14:55:00|20176.4|20168.4|20163.9|20155.9|20185.9|20177.9|20149.9|20141.9|156
1733929200000|2024-12-11 15:00:00|20164.4|20156.4|20133.9|20125.9|20164.9|20156.9|20117.4|20109.4|359
1733929500000|2024-12-11 15:05:00|20133.4|20125.4|20119.4|20111.4|20134.9|20126.9|20111.9|20103.9|169
1733929800000|2024-12-11 15:10:00|20118.9|20110.9|20152.9|20144.9|20153.4|20145.4|20104.4|20096.4|207
1733930100000|2024-12-11 15:15:00|20152.4|20144.4|20145.9|20137.9|20156.9|20148.9|20142.4|20134.4|141
1733930400000|2024-12-11 15:20:00|20146.4|20138.4|20157.4|20149.4|20170.4|20162.4|20143.4|20135.4|222
1733930700000|2024-12-11 15:25:00|20157.9|20149.9|20162.9|20154.9|20169.4|20161.4|20154.4|20146.4|122
1733931000000|2024-12-11 15:30:00|20162.4|20154.4|20144.9|20136.9|20168.4|20160.4|20141.4|20133.4|131
1733931300000|2024-12-11 15:35:00|20144.4|20136.4|20131.9|20123.9|20146.9|20138.9|20116.4|20108.4|158
1733931600000|2024-12-11 15:40:00|20131.4|20123.4|20120.9|20112.9|20138.4|20130.4|20116.9|20108.9|124
1733931900000|2024-12-11 15:45:00|20121.4|20113.4|20115.4|20107.4|20128.4|20120.4|20113.4|20105.4|86
1733932200000|2024-12-11 15:50:00|20115.9|20107.9|20132.9|20124.9|20140.4|20132.4|20115.9|20107.9|142
1733932500000|2024-12-11 15:55:00|20132.4|20124.4|20146.9|20138.9|20150.9|20142.9|20132.4|20124.4|105
1733932800000|2024-12-11 16:00:00|20147.4|20139.4|20164.4|20156.4|20165.4|20157.4|20133.9|20125.9|107
1733933100000|2024-12-11 16:05:00|20165.9|20157.9|20153.4|20145.4|20166.9|20158.9|20149.9|20141.9|69
1733933400000|2024-12-11 16:10:00|20152.4|20144.4|20163.4|20155.4|20165.4|20157.4|20152.4|20144.4|65
1733933700000|2024-12-11 16:15:00|20162.9|20154.9|20158.4|20150.4|20165.4|20157.4|20152.9|20144.9|81
1733934000000|2024-12-11 16:20:00|20158.9|20150.9|20175.9|20167.9|20177.9|20169.9|20153.4|20145.4|109
1733934300000|2024-12-11 16:25:00|20176.4|20168.4|20182.4|20174.4|20185.4|20177.4|20163.9|20155.9|92
1733934600000|2024-12-11 16:30:00|20183.9|20175.9|20172.4|20164.4|20192.4|20184.4|20171.9|20163.9|146
1733934900000|2024-12-11 16:35:00|20172.9|20164.9|20187.4|20179.4|20191.9|20183.9|20166.4|20158.4|84
1733935200000|2024-12-11 16:40:00|20187.9|20179.9|20204.4|20196.4|20204.9|20196.9|20187.9|20179.9|109
1733935500000|2024-12-11 16:45:00|20204.9|20196.9|20197.9|20189.9|20210.9|20202.9|20195.9|20187.9|80
1733935800000|2024-12-11 16:50:00|20198.4|20190.4|20197.4|20189.4|20201.9|20193.9|20191.9|20183.9|20
1733936100000|2024-12-11 16:55:00|20197.9|20189.9|20201.9|20193.9|20203.4|20195.4|20194.9|20186.9|39
1733936400000|2024-12-11 17:00:00|20200.9|20192.9|20190.4|20182.4|20203.4|20195.4|20184.9|20176.9|44
1733936700000|2024-12-11 17:05:00|20190.9|20182.9|20181.4|20173.4|20196.4|20188.4|20177.4|20169.4|55
1733937000000|2024-12-11 17:10:00|20180.9|20172.9|20173.9|20165.9|20192.4|20184.4|20173.9|20165.9|51
1733937300000|2024-12-11 17:15:00|20174.4|20166.4|20171.4|20163.4|20175.9|20167.9|20161.9|20153.9|62
1733937600000|2024-12-11 17:20:00|20171.9|20163.9|20187.9|20179.9|20189.4|20181.4|20164.9|20156.9|87
1733937900000|2024-12-11 17:25:00|20188.4|20180.4|20182.4|20174.4|20190.4|20182.4|20180.4|20172.4|19
1733938200000|2024-12-11 17:30:00|20182.9|20174.9|20178.9|20170.9|20185.4|20177.4|20178.4|20170.4|7
1733938500000|2024-12-11 17:35:00|20179.4|20171.4|20186.9|20178.9|20187.4|20179.4|20173.9|20165.9|16
1733938800000|2024-12-11 17:40:00|20186.4|20178.4|20175.9|20167.9|20193.9|20185.9|20175.4|20167.4|24
1733939100000|2024-12-11 17:45:00|20176.4|20168.4|20161.9|20153.9|20178.9|20170.9|20161.4|20153.4|37
1733939400000|2024-12-11 17:50:00|20161.4|20153.4|20164.9|20156.9|20169.4|20161.4|20156.9|20148.9|38
1733939700000|2024-12-11 17:55:00|20163.9|20155.9|20171.9|20163.9|20173.4|20165.4|20163.9|20155.9|6
1733940000000|2024-12-11 18:00:00|20172.4|20164.4|20189.9|20181.9|20195.9|20187.9|20172.4|20164.4|17
1733940300000|2024-12-11 18:05:00|20188.9|20180.9|20192.9|20184.9|20193.4|20185.4|20184.9|20176.9|17
1733940600000|2024-12-11 18:10:00|20191.9|20183.9|20195.4|20187.4|20196.4|20188.4|20186.4|20178.4|16
1733940900000|2024-12-11 18:15:00|20194.4|20186.4|20188.4|20180.4|20195.4|20187.4|20185.9|20177.9|26
1733941200000|2024-12-11 18:20:00|20185.9|20177.9|20178.9|20170.9|20187.4|20179.4|20178.9|20170.9|19
1733941500000|2024-12-11 18:25:00|20178.4|20170.4|20180.9|20172.9|20186.4|20178.4|20177.9|20169.9|15
1733941800000|2024-12-11 18:30:00|20179.9|20171.9|20181.9|20173.9|20187.4|20179.4|20177.9|20169.9|23
1733942100000|2024-12-11 18:35:00|20182.4|20174.4|20179.9|20171.9|20184.4|20176.4|20176.9|20168.9|16
1733942400000|2024-12-11 18:40:00|20180.4|20172.4|20175.4|20167.4|20180.9|20172.9|20172.4|20164.4|60
1733942700000|2024-12-11 18:45:00|20174.9|20166.9|20173.9|20165.9|20181.9|20173.9|20170.9|20162.9|31
1733943000000|2024-12-11 18:50:00|20173.4|20165.4|20177.4|20169.4|20184.9|20176.9|20168.9|20160.9|33
1733943300000|2024-12-11 18:55:00|20176.9|20168.9|20187.9|20157.9|20187.9|20170.4|20168.4|20157.9|95
1733943600000|2024-12-11 19:00:00|20188|20158|20180.7|20150.7|20191.4|20161.4|20180.7|20150.7|0
1733943900000|2024-12-11 19:05:00|20180.6|20150.6|20177.8|20147.8|20180.8|20150.8|20174.4|20144.4|0
1733944200000|2024-12-11 19:10:00|20177.6|20147.6|20180.6|20150.6|20181.2|20151.2|20177.4|20147.4|0
1733944500000|2024-12-11 19:15:00|20180.7|20150.7|20176.1|20146.1|20181.2|20151.2|20175.8|20145.8|0
1733944800000|2024-12-11 19:20:00|20176|20146|20176.8|20146.8|20178.6|20148.6|20175.7|20145.7|0
1733945100000|2024-12-11 19:25:00|20176.9|20146.9|20179.6|20149.6|20179.7|20149.7|20176.4|20146.4|0
1733945400000|2024-12-11 19:30:00|20179.4|20149.4|20202|20172|20202|20172|20176.7|20146.7|0
1733945700000|2024-12-11 19:35:00|20201.9|20171.9|20191.1|20161.1|20205.1|20175.1|20190.8|20160.8|0
1733946000000|2024-12-11 19:40:00|20191|20161|20187.7|20157.7|20196.2|20166.2|20187.6|20157.6|0
1733946300000|2024-12-11 19:45:00|20187.6|20157.6|20191.3|20161.3|20191.7|20161.7|20186.9|20156.9|0
1733946600000|2024-12-11 19:50:00|20191.1|20161.1|20191.3|20161.3|20192.1|20162.1|20190.8|20160.8|0
1733946900000|2024-12-11 19:55:00|20191.2|20161.2|20220.8|20190.8|20220.9|20190.9|20191|20161|0
1733947200000|2024-12-11 20:00:00|20220.9|20190.9|20219.3|20189.3|20221.7|20191.7|20215.8|20185.8|0
1733947500000|2024-12-11 20:05:00|20219.1|20189.1|20207.3|20177.3|20219.5|20189.5|20207|20177|0
1733947800000|2024-12-11 20:10:00|20207.2|20177.2|20219.5|20189.5|20219.7|20189.7|20206.9|20176.9|0
1733948100000|2024-12-11 20:15:00|20219.4|20189.4|20217.5|20187.5|20219.7|20189.7|20213|20183|0
1733948400000|2024-12-11 20:20:00|20217.4|20187.4|20214.4|20184.4|20217.4|20187.4|20210|20180|0
1733948700000|2024-12-11 20:25:00|20214.2|20184.2|20217.5|20187.5|20222.4|20192.4|20214.1|20184.1|0
1733949000000|2024-12-11 20:30:00|20217.3|20187.3|20216.3|20186.3|20217.3|20187.3|20216.1|20186.1|0
1733949300000|2024-12-11 20:35:00|20216.1|20186.1|20222.1|20192.1|20222.1|20192.1|20213.9|20183.9|0
1733949600000|2024-12-11 20:40:00|20221.9|20191.9|20215.8|20185.8|20221.9|20191.9|20215.8|20185.8|0
1733949900000|2024-12-11 20:45:00|20215.7|20185.7|20225.8|20195.8|20226|20196|20215.5|20185.5|0
1733950200000|2024-12-11 20:50:00|20225|20195|20242.9|20212.9|20245.9|20215.9|20224.8|20194.8|0
1733950500000|2024-12-11 20:55:00|20242.8|20212.8|20220.3|20190.3|20242.8|20212.8|20217.6|20187.6|0
1733950800000|2024-12-11 21:00:00|20220.4|20190.4|20211.5|20181.5|20220.9|20190.9|20210.9|20180.9|0
1733951100000|2024-12-11 21:05:00|20209.9|20179.9|20209.1|20179.1|20213.9|20183.9|20207.5|20177.5|0
1733951400000|2024-12-11 21:10:00|20209.3|20179.3|20210.2|20180.2|20211.5|20181.5|20209.1|20179.1|0
1733951700000|2024-12-11 21:15:00|20210|20180|20209.3|20179.3|20210.2|20180.2|20209.1|20179.1|0
1733952000000|2024-12-11 21:20:00|20208.8|20178.8|20208.1|20178.1|20209.8|20179.8|20208.1|20178.1|0
1733952300000|2024-12-11 21:25:00|20207.5|20177.5|20209.2|20179.2|20209.2|20179.2|20206.3|20176.3|0
1733952600000|2024-12-11 21:30:00|20208.7|20178.7|20209.2|20179.2|20209.8|20179.8|20208.1|20178.1|0
1733952900000|2024-12-11 21:35:00|20209|20179|20208|20178|20209.5|20179.5|20208|20178|0
1733953200000|2024-12-11 21:40:00|20208.3|20178.3|20209.4|20179.4|20209.4|20179.4|20208|20178|0
1733953500000|2024-12-11 21:45:00|20208.8|20178.8|20208.3|20178.3|20209.4|20179.4|20207.7|20177.7|0
1733953800000|2024-12-11 21:50:00|20207.8|20177.8|20208|20178|20208.6|20178.6|20206|20176|0
1733954100000|2024-12-11 21:55:00|20208.6|20178.6|20208.7|20178.7|20209.5|20179.5|20207.7|20177.7|0
1733954400000|2024-12-11 22:00:00|20209|20179|20209.1|20179.1|20209.3|20179.3|20208.6|20178.6|0
1733954700000|2024-12-11 22:05:00|20209.2|20179.2|20210.4|20180.4|20210.5|20180.5|20209.2|20179.2|0
1733955000000|2024-12-11 22:10:00|20209.4|20179.4|20209.4|20179.4|20210|20180|20209.2|20179.2|0
1733955300000|2024-12-11 22:15:00|20209.6|20179.6|20209.1|20179.1|20209.8|20179.8|20208.5|20178.5|0
1733955600000|2024-12-11 22:20:00|20209.2|20179.2|20210|20180|20210|20180|20208.1|20178.1|0
1733955900000|2024-12-11 22:25:00|20209.9|20179.9|20207|20177|20210|20180|20207|20177|0
1733956200000|2024-12-11 22:30:00|20207.5|20177.5|20207.5|20177.5|20207.5|20177.5|20207.5|20177.5|0
1733956500000|2024-12-11 22:35:00|20207.2|20177.2|20207.2|20177.2|20207.2|20177.2|20207.2|20177.2|0
1733957100000|2024-12-11 22:45:00|20207.3|20177.3|20209.8|20179.8|20209.8|20179.8|20207.3|20177.3|0
1733957400000|2024-12-11 22:50:00|20209.9|20179.9|20210.7|20180.7|20210.7|20180.7|20209.9|20179.9|0
1733957700000|2024-12-11 22:55:00|20211.1|20181.1|20210.2|20180.2|20211.2|20181.2|20210.2|20180.2|0
1733958000000|2024-12-11 23:00:00|20210.1|20180.1|20210.5|20180.5|20211.6|20181.6|20206.1|20176.1|0
1733958300000|2024-12-11 23:05:00|20211|20181|20210.5|20180.5|20212.2|20182.2|20209.3|20179.3|0
1733958600000|2024-12-11 23:10:00|20209.9|20179.9|20217.7|20187.7|20217.7|20187.7|20209.9|20179.9|0
1733958900000|2024-12-11 23:15:00|20218|20188|20216.6|20186.6|20218|20188|20216.1|20186.1|0
1733959200000|2024-12-11 23:20:00|20216.1|20186.1|20212.5|20182.5|20216.6|20186.6|20212|20182|0
1733959500000|2024-12-11 23:25:00|20213.1|20183.1|20213.3|20183.3|20213.3|20183.3|20211.6|20181.6|0
1733959800000|2024-12-11 23:30:00|20212.8|20182.8|20215.3|20185.3|20215.7|20185.7|20212.8|20182.8|0
1733960100000|2024-12-11 23:35:00|20215.8|20185.8|20215|20185|20215.9|20185.9|20214.3|20184.3|0
1733960400000|2024-12-11 23:40:00|20214.5|20184.5|20215.4|20185.4|20215.4|20185.4|20213.2|20183.2|0
1733960700000|2024-12-11 23:45:00|20215.9|20185.9|20218.3|20188.3|20218.3|20188.3|20215.9|20185.9|0
1733961000000|2024-12-11 23:50:00|20218.5|20188.5|20218.9|20188.9|20219|20189|20218.3|20188.3|0
1733961300000|2024-12-11 23:55:00|20218.3|20188.3|20253.7|20223.7|20253.7|20223.7|20217.7|20187.7|0
1733961600000|2024-12-12 00:00:00|20253.1|20223.1|20251.7|20221.7|20254.7|20224.7|20251.7|20221.7|0
1733961900000|2024-12-12 00:05:00|20251.2|20221.2|20249.3|20219.3|20251.2|20221.2|20249.3|20219.3|0
1733962200000|2024-12-12 00:10:00|20248.7|20218.7|20253.4|20223.4|20253.4|20223.4|20248.1|20218.1|0
1733962500000|2024-12-12 00:15:00|20253.1|20223.1|20249.6|20219.6|20253.1|20223.1|20248.9|20218.9|0
1733962800000|2024-12-12 00:20:00|20249.3|20219.3|20247.6|20217.6|20249.6|20219.6|20247|20217|0
1733963100000|2024-12-12 00:25:00|20247.5|20217.5|20247|20217|20249.4|20219.4|20247|20217|0
1733963400000|2024-12-12 00:30:00|20247.5|20217.5|20247.4|20217.4|20248.2|20218.2|20246.7|20216.7|0
1733963700000|2024-12-12 00:35:00|20247.7|20217.7|20257.8|20227.8|20259.7|20229.7|20242|20212|0
1733964000000|2024-12-12 00:40:00|20257.3|20227.3|20242.5|20212.5|20265.3|20235.3|20242.5|20212.5|0
1733964300000|2024-12-12 00:45:00|20242.2|20212.2|20226.4|20196.4|20242.5|20212.5|20221.7|20191.7|0
1733964600000|2024-12-12 00:50:00|20225.9|20195.9|20220.4|20190.4|20225.9|20195.9|20218.8|20188.8|0
1733964900000|2024-12-12 00:55:00|20220.9|20190.9|20214.4|20184.4|20221.7|20191.7|20212.8|20182.8|0
1733965200000|2024-12-12 01:00:00|20213.8|20183.8|20253.8|20223.8|20253.8|20223.8|20213.8|20183.8|0
1733965500000|2024-12-12 01:05:00|20258.8|20228.8|20255.7|20225.7|20268.8|20238.8|20253.8|20223.8|0
1733965800000|2024-12-12 01:10:00|20255.4|20225.4|20262|20232|20262|20232|20255.4|20225.4|0
1733966100000|2024-12-12 01:15:00|20262.9|20232.9|20235.9|20230.9|20275.9|20270.9|20201.4|20196.4|1990
1733966400000|2024-12-12 01:20:00|20234.9|20229.9|20221.9|20216.9|20245.4|20240.4|20218.4|20213.4|652
1733966700000|2024-12-12 01:25:00|20221.4|20216.4|20232.4|20227.4|20235.4|20230.4|20221.4|20216.4|387
1733967000000|2024-12-12 01:30:00|20240.4|20235.4|20181.9|20176.9|20246.9|20241.9|20165.4|20160.4|3416
1733967300000|2024-12-12 01:35:00|20182.4|20177.4|20184.9|20179.9|20210.4|20205.4|20150.9|20145.9|2077
1733967600000|2024-12-12 01:40:00|20186.4|20181.4|20221.9|20216.9|20246.9|20241.9|20170.4|20165.4|1746
1733967900000|2024-12-12 01:45:00|20216.9|20211.9|20184.9|20179.9|20216.9|20211.9|20165.9|20160.9|1479
1733968200000|2024-12-12 01:50:00|20185.9|20180.9|20181.4|20176.4|20188.9|20183.9|20137.9|20132.9|1179
1733968500000|2024-12-12 01:55:00|20182.4|20177.4|20196.9|20191.9|20221.9|20216.9|20179.9|20174.9|1188
1733968800000|2024-12-12 02:00:00|20194.4|20189.4|20234.9|20229.9|20271.9|20266.9|20191.9|20186.9|1899
1733969100000|2024-12-12 02:05:00|20234.4|20229.4|20233.9|20228.9|20259.4|20254.4|20220.4|20215.4|1207
1733969400000|2024-12-12 02:10:00|20233.4|20228.4|20241.4|20236.4|20253.4|20248.4|20209.9|20204.9|910
1733969700000|2024-12-12 02:15:00|20241.9|20236.9|20235.4|20230.4|20253.9|20248.9|20198.4|20193.4|1256
1733970000000|2024-12-12 02:20:00|20236.9|20231.9|20230.4|20225.4|20236.9|20231.9|20203.4|20198.4|569
1733970300000|2024-12-12 02:25:00|20230.9|20225.9|20229.9|20224.9|20243.4|20238.4|20197.9|20192.9|843
1733970600000|2024-12-12 02:30:00|20230.4|20225.4|20225.4|20220.4|20256.4|20251.4|20210.4|20205.4|1053
1733970900000|2024-12-12 02:35:00|20226.9|20221.9|20216.9|20211.9|20244.4|20239.4|20211.9|20206.9|696
1733971200000|2024-12-12 02:40:00|20215.9|20210.9|20214.9|20209.9|20219.9|20214.9|20190.9|20185.9|735
1733971500000|2024-12-12 02:45:00|20215.4|20210.4|20197.9|20192.9|20219.4|20214.4|20191.4|20186.4|644
1733971800000|2024-12-12 02:50:00|20198.9|20193.9|20214.4|20209.4|20220.4|20215.4|20183.9|20178.9|712
1733972100000|2024-12-12 02:55:00|20214.9|20209.9|20220.9|20215.9|20237.4|20232.4|20207.9|20202.9|497
1733972400000|2024-12-12 03:00:00|20220.4|20215.4|20280.9|20275.9|20286.4|20281.4|20213.4|20208.4|1116
1733972700000|2024-12-12 03:05:00|20280.4|20275.4|20310.4|20305.4|20317.9|20312.9|20264.4|20259.4|1528
1733973000000|2024-12-12 03:10:00|20310.9|20305.9|20376.4|20371.4|20388.9|20383.9|20310.9|20305.9|2441
1733973300000|2024-12-12 03:15:00|20375.4|20370.4|20416.9|20411.9|20477.9|20472.9|20375.4|20370.4|5004
1733973600000|2024-12-12 03:20:00|20415.9|20410.9|20403.9|20398.9|20453.9|20448.9|20389.9|20384.9|2685
1733973900000|2024-12-12 03:25:00|20401.4|20396.4|20458.4|20453.4|20459.4|20454.4|20387.4|20382.4|1774
1733974200000|2024-12-12 03:30:00|20451.4|20446.4|20469.4|20464.4|20469.9|20464.9|20432.4|20427.4|1183
1733974500000|2024-12-12 03:35:00|20471.4|20466.4|20465.4|20460.4|20475.9|20470.9|20426.9|20421.9|1288
1733974800000|2024-12-12 03:40:00|20464.9|20459.9|20466.9|20461.9|20468.9|20463.9|20437.9|20432.9|602
1733975100000|2024-12-12 03:45:00|20467.4|20462.4|20496.4|20491.4|20510.4|20505.4|20447.4|20442.4|1210
1733975400000|2024-12-12 03:50:00|20496.9|20491.9|20527.9|20522.9|20536.9|20531.9|20492.4|20487.4|1689
1733975700000|2024-12-12 03:55:00|20525.9|20520.9|20528.4|20523.4|20530.4|20525.4|20502.4|20497.4|828
1733976000000|2024-12-12 04:00:00|20537.1|20507.1|20534.5|20504.5|20537.2|20507.2|20534.5|20504.5|1
1733976300000|2024-12-12 04:05:00|20536.6|20506.6|20536.8|20506.8|20538.1|20508.1|20536.5|20506.5|0
1733976600000|2024-12-12 04:10:00|20536.7|20506.7|20549.1|20519.1|20549.4|20519.4|20536.7|20506.7|0
1733976900000|2024-12-12 04:15:00|20548.8|20518.8|20546.8|20516.8|20548.9|20518.9|20546.3|20516.3|0
1733977200000|2024-12-12 04:20:00|20547.3|20517.3|20551.1|20521.1|20551.5|20521.5|20547.3|20517.3|0
1733977500000|2024-12-12 04:25:00|20551.7|20521.7|20551.5|20521.5|20552.2|20522.2|20551.2|20521.2|0
1733977800000|2024-12-12 04:30:00|20551.1|20521.1|20545|20515|20551.1|20521.1|20545|20515|0
1733978100000|2024-12-12 04:35:00|20545.1|20515.1|20544.1|20514.1|20545.7|20515.7|20544.1|20514.1|0
1733978400000|2024-12-12 04:40:00|20544|20514|20542.7|20512.7|20544|20514|20541.3|20511.3|0
1733978700000|2024-12-12 04:45:00|20542.2|20512.2|20531.9|20501.9|20542.2|20512.2|20530.9|20500.9|0
1733979000000|2024-12-12 04:50:00|20532.4|20502.4|20532.4|20502.4|20532.4|20502.4|20532.4|20502.4|0
1733979300000|2024-12-12 04:55:00|20533|20503|20532.1|20502.1|20533|20503|20532.1|20502.1|24
1733979600000|2024-12-12 05:00:00|20530.9|20525.9|20456.4|20451.4|20565.4|20560.4|20453.9|20448.9|2411
1733979900000|2024-12-12 05:05:00|20456.9|20451.9|20423.9|20418.9|20481.4|20476.4|20413.4|20408.4|2603
1733980200000|2024-12-12 05:10:00|20425.4|20420.4|20434.9|20429.9|20446.4|20441.4|20407.9|20402.9|1439
1733980500000|2024-12-12 05:15:00|20435.4|20430.4|20446.4|20441.4|20458.4|20453.4|20416.4|20411.4|1107
1733980800000|2024-12-12 05:20:00|20445.9|20440.9|20433.9|20428.9|20456.4|20451.4|20424.9|20419.9|541
1733981100000|2024-12-12 05:25:00|20434.4|20429.4|20451.4|20446.4|20451.9|20446.9|20425.4|20420.4|496
1733981400000|2024-12-12 05:30:00|20450.4|20445.4|20465.4|20460.4|20466.4|20461.4|20412.9|20407.9|790
1733981700000|2024-12-12 05:35:00|20464.4|20459.4|20493.9|20488.9|20507.9|20502.9|20462.4|20457.4|825
1733982000000|2024-12-12 05:40:00|20494.4|20489.4|20478.9|20473.9|20505.9|20500.9|20474.4|20469.4|707
1733982300000|2024-12-12 05:45:00|20478.4|20473.4|20471.9|20466.9|20494.9|20489.9|20461.4|20456.4|448
1733982600000|2024-12-12 05:50:00|20472.4|20467.4|20468.4|20463.4|20501.9|20496.9|20465.4|20460.4|769
1733982900000|2024-12-12 05:55:00|20468.9|20463.9|20467.9|20462.9|20471.9|20466.9|20447.4|20442.4|556
1733983200000|2024-12-12 06:00:00|20467.4|20462.4|20494.4|20489.4|20500.4|20495.4|20467.4|20462.4|1074
1733983500000|2024-12-12 06:05:00|20494.9|20489.9|20540.4|20535.4|20544.4|20539.4|20491.9|20486.9|1124
1733983800000|2024-12-12 06:10:00|20539.9|20534.9|20529.5|20524.5|20546.9|20541.9|20506.4|20501.4|942
1733984100000|2024-12-12 06:15:00|20528.5|20523.5|20543.5|20538.5|20574|20569|20526.5|20521.5|1742
1733984400000|2024-12-12 06:20:00|20543|20538|20513.5|20508.5|20543|20538|20501|20496|1007
1733984700000|2024-12-12 06:25:00|20514|20509|20516.5|20511.5|20522|20517|20489.5|20484.5|936
1733985000000|2024-12-12 06:30:00|20517|20512|20511.5|20506.5|20522.5|20517.5|20498.5|20493.5|544
1733985300000|2024-12-12 06:35:00|20510|20505|20521.5|20516.5|20524.5|20519.5|20504.5|20499.5|458
1733985600000|2024-12-12 06:40:00|20523.5|20518.5|20531|20526|20535|20530|20517.5|20512.5|479
1733985900000|2024-12-12 06:45:00|20531.5|20526.5|20515.5|20510.5|20533.5|20528.5|20508|20503|512
1733986200000|2024-12-12 06:50:00|20515|20510|20529.5|20524.5|20533.5|20528.5|20507.5|20502.5|499
1733986500000|2024-12-12 06:55:00|20530|20525|20535.5|20530.5|20545.5|20540.5|20528.5|20523.5|635
1733986800000|2024-12-12 07:00:00|20536|20531|20509|20504|20536|20531|20496|20491|871
1733987100000|2024-12-12 07:05:00|20509.5|20504.5|20507.5|20502.5|20517.5|20512.5|20501.5|20496.5|621
1733987400000|2024-12-12 07:10:00|20507|20502|20517.5|20512.5|20520|20515|20494|20489|703
1733987700000|2024-12-12 07:15:00|20517|20512|20475|20470|20517.5|20512.5|20475|20470|1008
1733988000000|2024-12-12 07:20:00|20474|20469|20439.5|20434.5|20481|20476|20436.5|20431.5|1327
1733988300000|2024-12-12 07:25:00|20440|20435|20445|20440|20466.5|20461.5|20433|20428|974
1733988600000|2024-12-12 07:30:00|20448|20443|20462.5|20457.5|20466.5|20461.5|20442.5|20437.5|738
1733988900000|2024-12-12 07:35:00|20462|20457|20440|20435|20462.5|20457.5|20438|20433|905
1733989200000|2024-12-12 07:40:00|20440.5|20435.5|20439.5|20434.5|20454.5|20449.5|20429.5|20424.5|942
1733989500000|2024-12-12 07:45:00|20440|20435|20415|20410|20440|20435|20401|20396|1762
1733989800000|2024-12-12 07:50:00|20418|20413|20401|20396|20418|20413|20387|20382|1359
1733990100000|2024-12-12 07:55:00|20401.5|20396.5|20405.5|20400.5|20407.5|20402.5|20381.5|20376.5|1589
1733990400000|2024-12-12 08:00:00|20406.5|20401.5|20400|20395|20415.5|20410.5|20390.5|20385.5|1124
1733990700000|2024-12-12 08:05:00|20399.5|20394.5|20431.5|20426.5|20431.5|20426.5|20398|20393|1469
1733991000000|2024-12-12 08:10:00|20434|20429|20435|20430|20437|20432|20421|20416|629
1733991300000|2024-12-12 08:15:00|20435.5|20430.5|20432.5|20427.5|20440|20435|20430|20425|777
1733991600000|2024-12-12 08:20:00|20433|20428|20439.5|20434.5|20442.5|20437.5|20433|20428|1009
1733991900000|2024-12-12 08:25:00|20439|20434|20443|20438|20443|20438|20426.5|20421.5|762
1733992200000|2024-12-12 08:30:00|20458.4|20428.4|20453.6|20423.6|20459.3|20429.3|20452.3|20422.3|2
1733992500000|2024-12-12 08:35:00|20453.9|20423.9|20448.6|20418.6|20454.7|20424.7|20448.6|20418.6|426
1733992800000|2024-12-12 08:40:00|20448.9|20418.9|20440.2|20410.2|20448.9|20418.9|20438.8|20408.8|0
1733993100000|2024-12-12 08:45:00|20439.7|20409.7|20440.3|20410.3|20441.2|20411.2|20438.4|20408.4|0
1733993400000|2024-12-12 08:50:00|20440.1|20410.1|20431.8|20401.8|20440.6|20410.6|20430.3|20400.3|0
1733993700000|2024-12-12 08:55:00|20432.1|20402.1|20430.5|20400.5|20432.4|20402.4|20429.6|20399.6|0
1733994000000|2024-12-12 09:00:00|20431|20401|20430.8|20400.8|20432.4|20402.4|20429.5|20399.5|0
1733994300000|2024-12-12 09:05:00|20430.5|20400.5|20427.9|20397.9|20431.6|20401.6|20427.8|20397.8|0
1733994600000|2024-12-12 09:10:00|20428.4|20398.4|20427.8|20397.8|20428.6|20398.6|20425.7|20395.7|0
1733994900000|2024-12-12 09:15:00|20428.1|20398.1|20466|20458|20476|20468|20428.1|20398.1|565
1733995200000|2024-12-12 09:20:00|20466.5|20458.5|20487.5|20479.5|20493.5|20485.5|20464|20456|184
1733995500000|2024-12-12 09:25:00|20488|20480|20481.5|20473.5|20493|20485|20478.5|20470.5|173
1733995800000|2024-12-12 09:30:00|20481|20473|20496.5|20488.5|20496.5|20488.5|20472|20464|145
1733996100000|2024-12-12 09:35:00|20496|20488|20489.5|20481.5|20511|20503|20483|20475|268
1733996400000|2024-12-12 09:40:00|20489|20481|20475.5|20467.5|20492|20484|20470|20462|130
1733996700000|2024-12-12 09:45:00|20475|20467|20486.5|20478.5|20494|20486|20474.5|20466.5|101
1733997000000|2024-12-12 09:50:00|20486|20478|20489|20481|20490.5|20482.5|20480.5|20472.5|60
1733997300000|2024-12-12 09:55:00|20488.5|20480.5|20490.5|20482.5|20494|20486|20485.5|20477.5|73
1733997600000|2024-12-12 10:00:00|20490|20482|20498.5|20490.5|20501|20493|20486.5|20478.5|69
1733997900000|2024-12-12 10:05:00|20498|20490|20486.5|20478.5|20501|20493|20482.5|20474.5|65
1733998200000|2024-12-12 10:10:00|20487|20479|20499.5|20491.5|20501.5|20493.5|20487|20479|60
1733998500000|2024-12-12 10:15:00|20499|20491|20487|20479|20503|20495|20485.5|20477.5|44
1733998800000|2024-12-12 10:20:00|20484.5|20476.5|20487.5|20479.5|20491.5|20483.5|20480.5|20472.5|68
1733999100000|2024-12-12 10:25:00|20488|20480|20487.5|20479.5|20494.5|20486.5|20484.5|20476.5|48
1733999400000|2024-12-12 10:30:00|20487|20479|20472.5|20464.5|20487|20479|20471.5|20463.5|57
1733999700000|2024-12-12 10:35:00|20472|20464|20473.5|20465.5|20480.5|20472.5|20467|20459|81
1734000000000|2024-12-12 10:40:00|20473|20465|20462.5|20454.5|20478.5|20470.5|20461|20453|48
1734000300000|2024-12-12 10:45:00|20462|20454|20453.5|20445.5|20467.5|20459.5|20450|20442|141
1734000600000|2024-12-12 10:50:00|20453|20445|20445|20437|20460|20452|20437|20429|167
1734000900000|2024-12-12 10:55:00|20445.5|20437.5|20446.5|20438.5|20453|20445|20439|20431|165
1734001200000|2024-12-12 11:00:00|20446|20438|20446|20438|20474.5|20466.5|20438.5|20430.5|512
1734001500000|2024-12-12 11:05:00|20444.5|20436.5|20443|20435|20526.5|20518.5|20393.5|20385.5|2819
1734001800000|2024-12-12 11:10:00|20437|20429|20220.5|20212.5|20444.5|20436.5|20207|20199|1233
1734002100000|2024-12-12 11:15:00|20219.5|20211.5|20281|20273|20284.5|20276.5|20207|20199|896
1734002400000|2024-12-12 11:20:00|20280.5|20272.5|20301|20293|20321|20313|20265.5|20257.5|485
1734002700000|2024-12-12 11:25:00|20301.5|20293.5|20323|20315|20336|20328|20301|20293|388
1734003000000|2024-12-12 11:30:00|20323.5|20315.5|20285.5|20277.5|20330.5|20322.5|20246|20238|526
1734003300000|2024-12-12 11:35:00|20285|20277|20275.5|20267.5|20304.5|20296.5|20275.5|20267.5|180
1734003600000|2024-12-12 11:40:00|20276.5|20268.5|20272|20264|20286.5|20278.5|20266|20258|251
1734003900000|2024-12-12 11:45:00|20271.5|20263.5|20268|20260|20275|20267|20240.5|20232.5|167
1734004200000|2024-12-12 11:50:00|20268.5|20260.5|20266|20258|20275.5|20267.5|20254|20246|79
1734004500000|2024-12-12 11:55:00|20266.5|20258.5|20248|20240|20272.5|20264.5|20248|20240|70
1734004800000|2024-12-12 12:00:00|20248.5|20240.5|20268|20260|20275.5|20267.5|20248|20240|208
1734005100000|2024-12-12 12:05:00|20269|20261|20246.5|20238.5|20286|20278|20243.5|20235.5|173
1734005400000|2024-12-12 12:10:00|20246|20238|20219.5|20211.5|20255|20247|20213.5|20205.5|350
1734005700000|2024-12-12 12:15:00|20219|20211|20210|20202|20227.5|20219.5|20190.5|20182.5|430
1734006000000|2024-12-12 12:20:00|20211|20203|20223|20215|20225|20217|20207|20199|174
1734006300000|2024-12-12 12:25:00|20223.5|20215.5|20216.5|20208.5|20233.5|20225.5|20216.5|20208.5|59
1734006600000|2024-12-12 12:30:00|20216|20208|20181.5|20173.5|20223.5|20215.5|20178|20170|209
1734006900000|2024-12-12 12:35:00|20182|20174|20139.5|20131.5|20189|20181|20138.5|20130.5|1034
1734007200000|2024-12-12 12:40:00|20139|20131|20123|20115|20139|20131|20053|20045|1024
1734007500000|2024-12-12 12:45:00|20123.5|20115.5|20144|20136|20158.5|20150.5|20122.5|20114.5|338
1734007800000|2024-12-12 12:50:00|20143.5|20135.5|20149.5|20141.5|20157|20149|20137.5|20129.5|167
1734008100000|2024-12-12 12:55:00|20149|20141|20163.5|20155.5|20170.5|20162.5|20148.5|20140.5|245
1734008400000|2024-12-12 13:00:00|20164|20156|20154.5|20146.5|20178|20170|20141.5|20133.5|187
1734008700000|2024-12-12 13:05:00|20154|20146|20162.5|20154.5|20168.5|20160.5|20153|20145|92
1734009000000|2024-12-12 13:10:00|20162|20154|20153|20145|20162|20154|20147.5|20139.5|97
1734009300000|2024-12-12 13:15:00|20153.5|20145.5|20165.5|20157.5|20169.5|20161.5|20148.5|20140.5|162
1734009600000|2024-12-12 13:20:00|20166|20158|20179.5|20171.5|20196|20188|20162|20154|181
1734009900000|2024-12-12 13:25:00|20177|20169|20184.5|20176.5|20193|20185|20177|20169|86
1734010200000|2024-12-12 13:30:00|20177|20169|20186.5|20178.5|20194|20186|20163|20155|137
1734010500000|2024-12-12 13:35:00|20185|20177|20178|20170|20188|20180|20171|20163|86
1734010800000|2024-12-12 13:40:00|20177.5|20169.5|20193|20185|20204.5|20196.5|20172.5|20164.5|125
1734011100000|2024-12-12 13:45:00|20192.5|20184.5|20200|20192|20200|20192|20184|20176|108
1734011400000|2024-12-12 13:50:00|20200.5|20192.5|20191|20183|20211.5|20203.5|20191|20183|120
1734011700000|2024-12-12 13:55:00|20190.5|20182.5|20198.5|20190.5|20206|20198|20185|20177|150
1734012000000|2024-12-12 14:00:00|20199|20191|20203.5|20195.5|20208.5|20200.5|20196|20188|147
1734012300000|2024-12-12 14:05:00|20203|20195|20209.5|20201.5|20217|20209|20196.5|20188.5|168
1734012600000|2024-12-12 14:10:00|20209|20201|20177.5|20169.5|20209.5|20201.5|20176.5|20168.5|171
1734012900000|2024-12-12 14:15:00|20175.5|20167.5|20156.5|20148.5|20182.5|20174.5|20153|20145|169
1734013200000|2024-12-12 14:20:00|20157|20149|20156|20148|20167|20159|20153|20145|144
1734013500000|2024-12-12 14:25:00|20156.5|20148.5|20144.5|20136.5|20157|20149|20132.5|20124.5|226
1734013800000|2024-12-12 14:30:00|20148|20140|20130|20122|20162.5|20154.5|20125.5|20117.5|385
1734014100000|2024-12-12 14:35:00|20127|20119|20206|20198|20206|20198|20105|20097|481
1734014400000|2024-12-12 14:40:00|20206.5|20198.5|20252.5|20244.5|20252.5|20244.5|20206.5|20198.5|614
1734014700000|2024-12-12 14:45:00|20253|20245|20275.5|20267.5|20307|20299|20252.5|20244.5|1058
1734015000000|2024-12-12 14:50:00|20276.5|20268.5|20242.5|20234.5|20280.5|20272.5|20234.5|20226.5|393
1734015300000|2024-12-12 14:55:00|20241|20233|20228|20220|20244|20236|20218|20210|212
1734015600000|2024-12-12 15:00:00|20233|20225|20212.5|20204.5|20233.5|20225.5|20196.5|20188.5|296
1734015900000|2024-12-12 15:05:00|20212|20204|20170|20162|20223.5|20215.5|20169|20161|169
1734016200000|2024-12-12 15:10:00|20171|20163|20224|20216|20238.5|20230.5|20159.5|20151.5|718
1734016500000|2024-12-12 15:15:00|20224.5|20216.5|20209|20201|20225|20217|20182|20174|333
1734016800000|2024-12-12 15:20:00|20207|20199|20194.5|20186.5|20210|20202|20188.5|20180.5|176
1734017100000|2024-12-12 15:25:00|20194|20186|20177.5|20169.5|20199.5|20191.5|20169.5|20161.5|130
1734017400000|2024-12-12 15:30:00|20177|20169|20133.5|20125.5|20177|20169|20130|20122|307
1734017700000|2024-12-12 15:35:00|20133|20125|20137|20129|20144|20136|20124|20116|186
1734018000000|2024-12-12 15:40:00|20137.5|20129.5|20145|20137|20157|20149|20133.5|20125.5|243
1734018300000|2024-12-12 15:45:00|20144.5|20136.5|20162.5|20154.5|20163|20155|20143|20135|82
1734018600000|2024-12-12 15:50:00|20162|20154|20166.5|20158.5|20174.5|20166.5|20154.5|20146.5|87
1734018900000|2024-12-12 15:55:00|20166|20158|20171.5|20163.5|20178|20170|20166|20158|78
1734019200000|2024-12-12 16:00:00|20171|20163|20183.5|20175.5|20185.5|20177.5|20170|20162|137
1734019500000|2024-12-12 16:05:00|20184|20176|20203.5|20195.5|20212.5|20204.5|20183.5|20175.5|93
1734019800000|2024-12-12 16:10:00|20203|20195|20187|20179|20203|20195|20174.5|20166.5|110
1734020100000|2024-12-12 16:15:00|20187.5|20179.5|20192|20184|20194.5|20186.5|20184.5|20176.5|34
1734020400000|2024-12-12 16:20:00|20192.5|20184.5|20188|20180|20194.5|20186.5|20181|20173|47
1734020700000|2024-12-12 16:25:00|20188.5|20180.5|20210.5|20202.5|20210.5|20202.5|20184.5|20176.5|39
1734021000000|2024-12-12 16:30:00|20211|20203|20222|20214|20226|20218|20205.5|20197.5|117
1734021300000|2024-12-12 16:35:00|20222.5|20214.5|20226.5|20218.5|20229.5|20221.5|20214|20206|108
1734021600000|2024-12-12 16:40:00|20226|20218|20221.5|20213.5|20227|20219|20215.5|20207.5|147
1734021900000|2024-12-12 16:45:00|20221|20213|20213|20205|20222.5|20214.5|20189.5|20181.5|122
1734022200000|2024-12-12 16:50:00|20213.5|20205.5|20196.5|20188.5|20216|20208|20196.5|20188.5|35
1734022500000|2024-12-12 16:55:00|20196|20188|20206.5|20198.5|20210|20202|20195.5|20187.5|42
1734022800000|2024-12-12 17:00:00|20206|20198|20216.5|20208.5|20219|20211|20199.5|20191.5|49
1734023100000|2024-12-12 17:05:00|20216|20208|20196.5|20188.5|20216|20208|20194|20186|50
1734023400000|2024-12-12 17:10:00|20196|20188|20207|20199|20208.5|20200.5|20191|20183|59
1734023700000|2024-12-12 17:15:00|20206.5|20198.5|20192|20184|20222.5|20214.5|20191.5|20183.5|44
1734024000000|2024-12-12 17:20:00|20186.5|20178.5|20186|20178|20191|20183|20176|20168|62
1734024300000|2024-12-12 17:25:00|20183.5|20175.5|20199|20191|20199.5|20191.5|20182|20174|25
1734024600000|2024-12-12 17:30:00|20203|20195|20208|20200|20216.5|20208.5|20203|20195|29
1734024900000|2024-12-12 17:35:00|20207.5|20199.5|20189.5|20181.5|20208.5|20200.5|20185.5|20177.5|40
1734025200000|2024-12-12 17:40:00|20189|20181|20180|20172|20189|20181|20174.5|20166.5|75
1734025500000|2024-12-12 17:45:00|20180.5|20172.5|20181|20173|20189.5|20181.5|20179.5|20171.5|19
1734025800000|2024-12-12 17:50:00|20181.5|20173.5|20182|20174|20188|20180|20180|20172|2
1734026100000|2024-12-12 17:55:00|20182.5|20174.5|20192|20184|20192.5|20184.5|20179.5|20171.5|7
1734026400000|2024-12-12 18:00:00|20192.5|20184.5|20179|20171|20198.5|20190.5|20177.5|20169.5|30
1734026700000|2024-12-12 18:05:00|20178.5|20170.5|20189|20181|20190.5|20182.5|20173.5|20165.5|22
1734027000000|2024-12-12 18:10:00|20189.5|20181.5|20184.5|20176.5|20193|20185|20174.5|20166.5|11
1734027300000|2024-12-12 18:15:00|20184|20176|20199.5|20191.5|20206.5|20198.5|20182|20174|38
1734027600000|2024-12-12 18:20:00|20199|20191|20188.5|20180.5|20201|20193|20185|20177|9
1734027900000|2024-12-12 18:25:00|20189|20181|20189.5|20181.5|20194.5|20186.5|20187.5|20179.5|9
1734028200000|2024-12-12 18:30:00|20190|20182|20189|20181|20196.5|20188.5|20188.5|20180.5|25
1734028500000|2024-12-12 18:35:00|20188.5|20180.5|20189.5|20181.5|20189.5|20181.5|20174.5|20166.5|48
1734028800000|2024-12-12 18:40:00|20189|20181|20182|20174|20192|20184|20177|20169|44
1734029100000|2024-12-12 18:45:00|20182.5|20174.5|20191|20183|20192|20184|20181.5|20173.5|68
1734029400000|2024-12-12 18:50:00|20191.5|20183.5|20189|20181|20197.5|20189.5|20178|20170|68
1734029700000|2024-12-12 18:55:00|20189.5|20181.5|20195.4|20165.4|20195.5|20184.5|20182.5|20165.4|85
1734030000000|2024-12-12 19:00:00|20195.3|20165.3|20195.2|20165.2|20195.4|20165.4|20186.9|20156.9|0
1734030300000|2024-12-12 19:05:00|20195.3|20165.3|20201.6|20171.6|20201.9|20171.9|20195.2|20165.2|0
1734030600000|2024-12-12 19:10:00|20201.8|20171.8|20196|20166|20202.9|20172.9|20195.9|20165.9|0
1734030900000|2024-12-12 19:15:00|20196.1|20166.1|20195|20165|20197.4|20167.4|20192.6|20162.6|0
1734031200000|2024-12-12 19:20:00|20194.9|20164.9|20185.9|20155.9|20197.1|20167.1|20185.9|20155.9|0
1734031500000|2024-12-12 19:25:00|20186.1|20156.1|20182.8|20152.8|20186.9|20156.9|20181.8|20151.8|0
1734031800000|2024-12-12 19:30:00|20182.6|20152.6|20184.3|20154.3|20186.6|20156.6|20182.6|20152.6|0
1734032100000|2024-12-12 19:35:00|20184.4|20154.4|20190.4|20160.4|20190.5|20160.5|20183.7|20153.7|0
1734032400000|2024-12-12 19:40:00|20190.5|20160.5|20185.2|20155.2|20190.6|20160.6|20183.6|20153.6|0
1734032700000|2024-12-12 19:45:00|20185|20155|20189.1|20159.1|20192.7|20162.7|20185|20155|0
1734033000000|2024-12-12 19:50:00|20188.9|20158.9|20186.5|20156.5|20191.7|20161.7|20185.3|20155.3|0
1734033300000|2024-12-12 19:55:00|20186.6|20156.6|20186.7|20156.7|20191.5|20161.5|20186.1|20156.1|0
1734033600000|2024-12-12 20:00:00|20186.4|20156.4|20192.2|20162.2|20192.3|20162.3|20186.2|20156.2|0
1734033900000|2024-12-12 20:05:00|20192|20162|20193|20163|20193.9|20163.9|20192|20162|0
1734034200000|2024-12-12 20:10:00|20193.2|20163.2|20191.6|20161.6|20195.1|20165.1|20191.1|20161.1|0
1734034500000|2024-12-12 20:15:00|20191.7|20161.7|20192.2|20162.2|20197.2|20167.2|20191.6|20161.6|0
1734034800000|2024-12-12 20:20:00|20189.8|20159.8|20194.7|20164.7|20194.8|20164.8|20185.2|20155.2|0
1734035100000|2024-12-12 20:25:00|20194.6|20164.6|20197|20167|20197.5|20167.5|20194.6|20164.6|0
1734035400000|2024-12-12 20:30:00|20197.1|20167.1|20206.4|20176.4|20206.4|20176.4|20197.1|20167.1|0
1734035700000|2024-12-12 20:35:00|20206.3|20176.3|20198.4|20168.4|20206.4|20176.4|20198.3|20168.3|0
1734036000000|2024-12-12 20:40:00|20197.6|20167.6|20193.6|20163.6|20198.4|20168.4|20192.5|20162.5|0
1734036300000|2024-12-12 20:45:00|20193.7|20163.7|20188.9|20158.9|20199.9|20169.9|20188.8|20158.8|0
1734036600000|2024-12-12 20:50:00|20188.8|20158.8|20215.6|20185.6|20219.9|20189.9|20188.8|20158.8|0
1734036900000|2024-12-12 20:55:00|20215.4|20185.4|20192.7|20162.7|20215.4|20185.4|20191.1|20161.1|0
1734037200000|2024-12-12 21:00:00|20192.5|20162.5|20186.6|20156.6|20192.5|20162.5|20184.8|20154.8|0
1734037500000|2024-12-12 21:05:00|20186.3|20156.3|20189.5|20159.5|20191.1|20161.1|20184|20154|0
1734037800000|2024-12-12 21:10:00|20189|20159|20187|20157|20189|20159|20184.2|20154.2|0
1734038100000|2024-12-12 21:15:00|20187.5|20157.5|20197.4|20167.4|20198.6|20168.6|20183.5|20153.5|0
1734038400000|2024-12-12 21:20:00|20197.9|20167.9|20200.1|20170.1|20200.7|20170.7|20196|20166|0
1734038700000|2024-12-12 21:25:00|20200.7|20170.7|20203|20173|20203|20173|20198.4|20168.4|0
1734039000000|2024-12-12 21:30:00|20203.5|20173.5|20199.1|20169.1|20203.6|20173.6|20198.6|20168.6|0
1734039300000|2024-12-12 21:35:00|20198.9|20168.9|20194.6|20164.6|20198.9|20168.9|20192.8|20162.8|0
1734039600000|2024-12-12 21:40:00|20195.1|20165.1|20194.8|20164.8|20195.7|20165.7|20191.9|20161.9|0
1734039900000|2024-12-12 21:45:00|20194.3|20164.3|20194.2|20164.2|20195.4|20165.4|20191.3|20161.3|0
1734040200000|2024-12-12 21:50:00|20193.7|20163.7|20193|20163|20194.2|20164.2|20190.7|20160.7|0
1734040500000|2024-12-12 21:55:00|20192.5|20162.5|20192.8|20162.8|20193|20163|20189.7|20159.7|0
1734040800000|2024-12-12 22:00:00|20193|20163|20191.9|20161.9|20193|20163|20191|20161|0
1734041100000|2024-12-12 22:05:00|20192.1|20162.1|20190.6|20160.6|20192.9|20162.9|20190.6|20160.6|0
1734041400000|2024-12-12 22:10:00|20191.6|20161.6|20191.1|20161.1|20191.7|20161.7|20189.7|20159.7|0
1734041700000|2024-12-12 22:15:00|20191.5|20161.5|20192|20162|20192.6|20162.6|20191.3|20161.3|0
1734042000000|2024-12-12 22:20:00|20192.1|20162.1|20195.3|20165.3|20195.5|20165.5|20190.7|20160.7|0
1734042300000|2024-12-12 22:25:00|20195.5|20165.5|20200|20170|20200|20170|20195.5|20165.5|0
1734042600000|2024-12-12 22:30:00|20199.9|20169.9|20193.4|20163.4|20200.4|20170.4|20191.9|20161.9|0
1734042900000|2024-12-12 22:35:00|20193.3|20163.3|20197.4|20167.4|20198.3|20168.3|20193.3|20163.3|0
1734043200000|2024-12-12 22:40:00|20196.7|20166.7|20201.3|20171.3|20203.2|20173.2|20196.6|20166.6|0
1734043500000|2024-12-12 22:45:00|20201|20171|20199.1|20169.1|20204|20174|20195.1|20165.1|0
1734043800000|2024-12-12 22:50:00|20201.2|20171.2|20199.8|20169.8|20202.5|20172.5|20199.8|20169.8|0
1734044100000|2024-12-12 22:55:00|20199.9|20169.9|20202.8|20172.8|20203.4|20173.4|20197.9|20167.9|0
1734044400000|2024-12-12 23:00:00|20199.2|20169.2|20196.2|20166.2|20201.5|20171.5|20192.9|20162.9|0
1734044700000|2024-12-12 23:05:00|20196.8|20166.8|20193.4|20163.4|20198.7|20168.7|20193.4|20163.4|0
1734045000000|2024-12-12 23:10:00|20193.6|20163.6|20193.2|20163.2|20195.5|20165.5|20191.1|20161.1|0
1734045300000|2024-12-12 23:15:00|20193.7|20163.7|20197.5|20167.5|20197.5|20167.5|20193.7|20163.7|0
1734045600000|2024-12-12 23:20:00|20197.8|20167.8|20199.9|20169.9|20199.9|20169.9|20196|20166|0
1734045900000|2024-12-12 23:25:00|20199.6|20169.6|20198.7|20168.7|20199.9|20169.9|20198.1|20168.1|0
1734046200000|2024-12-12 23:30:00|20199.2|20169.2|20201.1|20171.1|20201.1|20171.1|20196.9|20166.9|0
1734046500000|2024-12-12 23:35:00|20201.6|20171.6|20202.3|20172.3|20202.9|20172.9|20200.5|20170.5|0
1734046800000|2024-12-12 23:40:00|20202|20172|20203.3|20173.3|20203.3|20173.3|20200|20170|0
1734047100000|2024-12-12 23:45:00|20203.6|20173.6|20203.5|20173.5|20205.2|20175.2|20202.7|20172.7|0
1734047400000|2024-12-12 23:50:00|20203.7|20173.7|20203.4|20173.4|20204.9|20174.9|20202.6|20172.6|0
1734047700000|2024-12-12 23:55:00|20203.2|20173.2|20204.8|20174.8|20206.7|20176.7|20203.1|20173.1|0
1734048000000|2024-12-13 00:00:00|20204|20174|20204.2|20174.2|20205.4|20175.4|20201.3|20171.3|0
1734048300000|2024-12-13 00:05:00|20204|20174|20208.4|20178.4|20208.9|20178.9|20203.7|20173.7|0
1734048600000|2024-12-13 00:10:00|20208.9|20178.9|20212.6|20182.6|20212.6|20182.6|20208.4|20178.4|0
1734048900000|2024-12-13 00:15:00|20212.9|20182.9|20234.4|20204.4|20235.6|20205.6|20208.5|20178.5|0
1734049200000|2024-12-13 00:20:00|20234.7|20204.7|20236.7|20206.7|20237.9|20207.9|20234.7|20204.7|0
1734049500000|2024-12-13 00:25:00|20236.4|20206.4|20238.2|20208.2|20238.5|20208.5|20235.3|20205.3|0
1734049800000|2024-12-13 00:30:00|20238.4|20208.4|20240|20210|20241.2|20211.2|20238.4|20208.4|0
1734050100000|2024-12-13 00:35:00|20239.7|20209.7|20239.6|20209.6|20239.7|20209.7|20237.7|20207.7|0
1734050400000|2024-12-13 00:40:00|20239.8|20209.8|20239.7|20209.7|20241|20211|20238.9|20208.9|0
1734050700000|2024-12-13 00:45:00|20229.7|20199.7|20167|20137|20229.7|20199.7|20157|20127|0
1734051000000|2024-12-13 00:50:00|20167.3|20137.3|20168.1|20138.1|20170.5|20140.5|20167.3|20137.3|0
1734051300000|2024-12-13 00:55:00|20168.6|20138.6|20161.5|20131.5|20173.9|20143.9|20161.5|20131.5|0
1734051600000|2024-12-13 01:00:00|20161|20131|20194.9|20164.9|20196.2|20166.2|20158.5|20128.5|0
1734051900000|2024-12-13 01:05:00|20195.4|20165.4|20160.4|20130.4|20195.6|20165.6|20159.4|20129.4|0
1734052200000|2024-12-13 01:10:00|20161|20131|20151|20121|20161|20131|20149.5|20119.5|0
1734052500000|2024-12-13 01:15:00|20189.7|20159.7|20236|20231|20244.5|20239.5|20147|20142|2328
1734052800000|2024-12-13 01:20:00|20240|20235|20215.5|20210.5|20251|20246|20199|20194|731
1734053100000|2024-12-13 01:25:00|20216|20211|20214.5|20209.5|20222.5|20217.5|20200|20195|397
1734053400000|2024-12-13 01:30:00|20214|20209|20218|20213|20238|20233|20194.5|20189.5|2677
1734053700000|2024-12-13 01:35:00|20212.5|20207.5|20186.5|20181.5|20225.5|20220.5|20160.5|20155.5|2312
1734054000000|2024-12-13 01:40:00|20182.5|20177.5|20125|20120|20193|20188|20118.5|20113.5|2503
1734054300000|2024-12-13 01:45:00|20121.5|20116.5|20105|20100|20169|20164|20083|20078|2785
1734054600000|2024-12-13 01:50:00|20104.5|20099.5|20088|20083|20142.5|20137.5|20086|20081|1224
1734054900000|2024-12-13 01:55:00|20085|20080|20077|20072|20119|20114|20065.5|20060.5|1949
1734055200000|2024-12-13 02:00:00|20075|20070|20064|20059|20087|20082|20032.5|20027.5|2459
1734055500000|2024-12-13 02:05:00|20063|20058|20020|20015|20089|20084|20018|20013|2312
1734055800000|2024-12-13 02:10:00|20019.5|20014.5|20041|20036|20063.5|20058.5|20015|20010|1573
1734056100000|2024-12-13 02:15:00|20040.5|20035.5|20047|20042|20069|20064|20020|20015|2035
1734056400000|2024-12-13 02:20:00|20045.5|20040.5|20040|20035|20058|20053|20026.5|20021.5|980
1734056700000|2024-12-13 02:25:00|20038.5|20033.5|20066|20061|20080|20075|20031.5|20026.5|1143
1734057000000|2024-12-13 02:30:00|20065.5|20060.5|20100.5|20095.5|20102.5|20097.5|20036|20031|1467
1734057300000|2024-12-13 02:35:00|20099|20094|20100|20095|20115|20110|20082.5|20077.5|1240
1734057600000|2024-12-13 02:40:00|20099.5|20094.5|20116|20111|20120.5|20115.5|20089|20084|1281
1734057900000|2024-12-13 02:45:00|20115.5|20110.5|20093|20088|20141|20136|20093|20088|1262
1734058200000|2024-12-13 02:50:00|20091.5|20086.5|20098|20093|20121|20116|20088|20083|681
1734058500000|2024-12-13 02:55:00|20097.5|20092.5|20092.5|20087.5|20100|20095|20083|20078|587
1734058800000|2024-12-13 03:00:00|20092|20087|20061|20056|20101|20096|20044|20039|1896
1734059100000|2024-12-13 03:05:00|20058|20053|20084|20079|20120|20115|20057.5|20052.5|1215
1734059400000|2024-12-13 03:10:00|20083.5|20078.5|20089|20084|20107.5|20102.5|20077.5|20072.5|532
1734059700000|2024-12-13 03:15:00|20086.5|20081.5|20101|20096|20106|20101|20078|20073|349
1734060000000|2024-12-13 03:20:00|20100|20095|20109.5|20104.5|20117|20112|20096|20091|561
1734060300000|2024-12-13 03:25:00|20108.5|20103.5|20092|20087|20117.5|20112.5|20085|20080|474
1734060600000|2024-12-13 03:30:00|20090.5|20085.5|20097.5|20092.5|20100.5|20095.5|20082|20077|264
1734060900000|2024-12-13 03:35:00|20098|20093|20094.5|20089.5|20104|20099|20083.5|20078.5|273
1734061200000|2024-12-13 03:40:00|20093|20088|20076.5|20071.5|20106.5|20101.5|20076.5|20071.5|412
1734061500000|2024-12-13 03:45:00|20076|20071|20091.5|20086.5|20095.5|20090.5|20076|20071|233
1734061800000|2024-12-13 03:50:00|20090|20085|20079.5|20074.5|20091|20086|20079.5|20074.5|214
1734062100000|2024-12-13 03:55:00|20080|20075|20074|20069|20084.5|20079.5|20068.5|20063.5|371
1734062400000|2024-12-13 04:00:00|20081|20051|20080.2|20050.2|20081|20051|20077.3|20047.3|0
1734062700000|2024-12-13 04:05:00|20080.5|20050.5|20079.9|20049.9|20081|20051|20079.6|20049.6|0
1734063000000|2024-12-13 04:10:00|20079.6|20049.6|20081.1|20051.1|20081.6|20051.6|20079.6|20049.6|0
1734063300000|2024-12-13 04:15:00|20080.8|20050.8|20079.8|20049.8|20080.8|20050.8|20078|20048|0
1734063600000|2024-12-13 04:20:00|20080|20050|20084.1|20054.1|20084.6|20054.6|20080|20050|0
1734063900000|2024-12-13 04:25:00|20084.3|20054.3|20084|20054|20084.3|20054.3|20082.3|20052.3|0
1734064200000|2024-12-13 04:30:00|20084.3|20054.3|20085.9|20055.9|20085.9|20055.9|20084|20054|0
1734064500000|2024-12-13 04:35:00|20086.4|20056.4|20087|20057|20088|20058|20086.4|20056.4|0
1734064800000|2024-12-13 04:40:00|20087.5|20057.5|20087.3|20057.3|20087.8|20057.8|20086.5|20056.5|0
1734065100000|2024-12-13 04:45:00|20087.8|20057.8|20089.5|20059.5|20089.5|20059.5|20087.8|20057.8|0
1734065400000|2024-12-13 04:50:00|20089.7|20059.7|20090.7|20060.7|20091.3|20061.3|20088.9|20058.9|0
1734065700000|2024-12-13 04:55:00|20091|20061|20091.3|20061.3|20091.3|20061.3|20090.2|20060.2|4
1734066000000|2024-12-13 05:00:00|20073|20068|20104|20099|20105|20100|20055.5|20050.5|1274
1734066300000|2024-12-13 05:05:00|20102.5|20097.5|20079.5|20074.5|20105|20100|20079|20074|423
1734066600000|2024-12-13 05:10:00|20074.5|20069.5|20037|20032|20081|20076|20031.5|20026.5|695
1734066900000|2024-12-13 05:15:00|20035|20030|20024|20019|20041|20036|20018|20013|874
1734067200000|2024-12-13 05:20:00|20023|20018|20037|20032|20045|20040|20002|19997|1519
1734067500000|2024-12-13 05:25:00|20036|20031|20031|20026|20044|20039|20020|20015|459
1734067800000|2024-12-13 05:30:00|20030|20025|20054.5|20049.5|20061|20056|20021|20016|598
1734068100000|2024-12-13 05:35:00|20052.5|20047.5|20065.5|20060.5|20101|20096|20048.5|20043.5|973
1734068400000|2024-12-13 05:40:00|20062|20057|20089|20084|20098.5|20093.5|20061.5|20056.5|517
1734068700000|2024-12-13 05:45:00|20088.5|20083.5|20100|20095|20112.5|20107.5|20086|20081|663
1734069000000|2024-12-13 05:50:00|20097|20092|20116|20111|20123.5|20118.5|20090.5|20085.5|732
1734069300000|2024-12-13 05:55:00|20115|20110|20098.5|20093.5|20129|20124|20094|20089|887
1734069600000|2024-12-13 06:00:00|20097|20092|20109.5|20104.5|20132.5|20127.5|20094|20089|879
1734069900000|2024-12-13 06:05:00|20108|20103|20081.5|20076.5|20117.5|20112.5|20079|20074|810
1734070200000|2024-12-13 06:10:00|20080|20075|20098|20093|20115.5|20110.5|20075.5|20070.5|559
1734070500000|2024-12-13 06:15:00|20096|20091|20064|20059|20097|20092|20063.5|20058.5|714
1734070800000|2024-12-13 06:20:00|20063.5|20058.5|20058.5|20053.5|20074|20069|20058|20053|669
1734071100000|2024-12-13 06:25:00|20058|20053|20068.5|20063.5|20075|20070|20051.5|20046.5|619
1734071400000|2024-12-13 06:30:00|20068|20063|20040.5|20035.5|20071.5|20066.5|20034.5|20029.5|830
1734071700000|2024-12-13 06:35:00|20038.5|20033.5|20057|20052|20060|20055|20025|20020|1140
1734072000000|2024-12-13 06:40:00|20056|20051|20042|20037|20060|20055|20039.5|20034.5|805
1734072300000|2024-12-13 06:45:00|20041.5|20036.5|20019|20014|20047|20042|20018.5|20013.5|798
1734072600000|2024-12-13 06:50:00|20018|20013|20018|20013|20035.5|20030.5|20016.5|20011.5|666
1734072900000|2024-12-13 06:55:00|20017.5|20012.5|20043.5|20038.5|20044.5|20039.5|20017.5|20012.5|625
1734073200000|2024-12-13 07:00:00|20043|20038|20028|20023|20044|20039|20016|20011|785
1734073500000|2024-12-13 07:05:00|20027.5|20022.5|20014|20009|20028|20023|20006.5|20001.5|648
1734073800000|2024-12-13 07:10:00|20011.5|20006.5|20009.5|20004.5|20012.5|20007.5|19992.5|19987.5|1162
1734074100000|2024-12-13 07:15:00|20010|20005|20025.5|20020.5|20037|20032|20004|19999|763
1734074400000|2024-12-13 07:20:00|20026|20021|20022|20017|20040.5|20035.5|20021.5|20016.5|671
1734074700000|2024-12-13 07:25:00|20021.5|20016.5|20027.5|20022.5|20034|20029|20015|20010|864
1734075000000|2024-12-13 07:30:00|20026.5|20021.5|20028.5|20023.5|20032.5|20027.5|20014|20009|638
1734075300000|2024-12-13 07:35:00|20028|20023|19998|19993|20030.5|20025.5|19998|19993|895
1734075600000|2024-12-13 07:40:00|19999|19994|19992|19987|20002.5|19997.5|19978.5|19973.5|1132
1734075900000|2024-12-13 07:45:00|19991.5|19986.5|19950.5|19945.5|19994.5|19989.5|19945.5|19940.5|2172
1734076200000|2024-12-13 07:50:00|19950|19945|19934|19929|19960|19955|19930|19925|2195
1734076500000|2024-12-13 07:55:00|19934.5|19929.5|19966.5|19961.5|19969|19964|19934.5|19929.5|1548
1734076800000|2024-12-13 08:00:00|19967|19962|19951|19946|19967|19962|19916|19911|1579
1734077100000|2024-12-13 08:05:00|19950|19945|19963.5|19958.5|19989.5|19984.5|19945.5|19940.5|2254
1734077400000|2024-12-13 08:10:00|19964|19959|19984|19979|19990|19985|19964|19959|992
1734077700000|2024-12-13 08:15:00|19984.5|19979.5|19981|19976|19994.5|19989.5|19975|19970|595
1734078000000|2024-12-13 08:20:00|19980.5|19975.5|19984|19979|19991.5|19986.5|19977.5|19972.5|525
1734078300000|2024-12-13 08:25:00|19982|19977|19994|19989|19998.5|19993.5|19976|19971|1261
1734078600000|2024-12-13 08:30:00|20000.2|19970.2|19996.5|19966.5|20001.5|19971.5|19996.5|19966.5|496
1734078900000|2024-12-13 08:35:00|19996.8|19966.8|19998.4|19968.4|19999.4|19969.4|19995.3|19965.3|0
1734079200000|2024-12-13 08:40:00|19998.7|19968.7|19992.5|19962.5|19999.6|19969.6|19992.5|19962.5|0
1734079500000|2024-12-13 08:45:00|19992.2|19962.2|19993.5|19963.5|19994.9|19964.9|19989.3|19959.3|0
1734079800000|2024-12-13 08:50:00|19993.8|19963.8|19986.4|19956.4|19994.3|19964.3|19985.8|19955.8|0
1734080100000|2024-12-13 08:55:00|19986.6|19956.6|19986.8|19956.8|19988.1|19958.1|19985.1|19955.1|0
1734080400000|2024-12-13 09:00:00|19987|19957|19980.1|19950.1|19988.4|19958.4|19977.1|19947.1|0
1734080700000|2024-12-13 09:05:00|19980.8|19950.8|19980.3|19950.3|19982.4|19952.4|19979.3|19949.3|0
1734081000000|2024-12-13 09:10:00|19980.1|19950.1|19981.4|19951.4|19984|19954|19979.6|19949.6|0
1734081300000|2024-12-13 09:15:00|19983.5|19975.5|20016.5|20008.5|20019.5|20011.5|19978|19970|431
1734081600000|2024-12-13 09:20:00|20015|20007|20026|20018|20026.5|20018.5|20010.5|20002.5|157
1734081900000|2024-12-13 09:25:00|20025.5|20017.5|20018|20010|20025.5|20017.5|20015.5|20007.5|67
1734082200000|2024-12-13 09:30:00|20017.5|20009.5|20012.5|20004.5|20020|20012|20009|20001|74
1734082500000|2024-12-13 09:35:00|20013|20005|20022|20014|20025|20017|20009.5|20001.5|65
1734082800000|2024-12-13 09:40:00|20021.5|20013.5|20025.5|20017.5|20029|20021|20020.5|20012.5|62
1734083100000|2024-12-13 09:45:00|20024|20016|20017|20009|20026|20018|20016.5|20008.5|69
1734083400000|2024-12-13 09:50:00|20017.5|20009.5|20027|20019|20030|20022|20017.5|20009.5|67
1734083700000|2024-12-13 09:55:00|20027.5|20019.5|20033|20025|20035.5|20027.5|20025.5|20017.5|67
1734084000000|2024-12-13 10:00:00|20033.5|20025.5|20037.5|20029.5|20038|20030|20027.5|20019.5|38
1734084300000|2024-12-13 10:05:00|20037|20029|20037.5|20029.5|20044|20036|20033.5|20025.5|77
1734084600000|2024-12-13 10:10:00|20038.5|20030.5|20035|20027|20046|20038|20033.5|20025.5|71
1734084900000|2024-12-13 10:15:00|20035.5|20027.5|20038|20030|20039|20031|20027.5|20019.5|56
1734085200000|2024-12-13 10:20:00|20039|20031|20041|20033|20045|20037|20036|20028|55
1734085500000|2024-12-13 10:25:00|20040.5|20032.5|20041.5|20033.5|20045|20037|20035.5|20027.5|48
1734085800000|2024-12-13 10:30:00|20042|20034|20026|20018|20042.5|20034.5|20025.5|20017.5|74
1734086100000|2024-12-13 10:35:00|20025.5|20017.5|20025|20017|20028.5|20020.5|20022|20014|47
1734086400000|2024-12-13 10:40:00|20024.5|20016.5|20026.5|20018.5|20060.5|20052.5|20020|20012|496
1734086700000|2024-12-13 10:45:00|20027.5|20019.5|20017|20009|20027.5|20019.5|20016.5|20008.5|118
1734087000000|2024-12-13 10:50:00|20017.5|20009.5|20005.5|19997.5|20018.5|20010.5|20005.5|19997.5|88
1734087300000|2024-12-13 10:55:00|20005|19997|19996.5|19988.5|20009|20001|19993.5|19985.5|97
1734087600000|2024-12-13 11:00:00|19996|19988|20011.5|20003.5|20014|20006|19990.5|19982.5|204
1734087900000|2024-12-13 11:05:00|20012|20004|20016.5|20008.5|20018|20010|20007|19999|195
1734088200000|2024-12-13 11:10:00|20017|20009|20027.5|20019.5|20028|20020|20013.5|20005.5|83
1734088500000|2024-12-13 11:15:00|20027|20019|20017.5|20009.5|20034|20026|20012.5|20004.5|154
1734088800000|2024-12-13 11:20:00|20018|20010|20026.5|20018.5|20028.5|20020.5|20010|20002|81
1734089100000|2024-12-13 11:25:00|20027|20019|20019|20011|20027.5|20019.5|20018|20010|30
1734089400000|2024-12-13 11:30:00|20019.5|20011.5|20023|20015|20029.5|20021.5|20016.5|20008.5|57
1734089700000|2024-12-13 11:35:00|20023.5|20015.5|20019|20011|20026|20018|20018.5|20010.5|22
1734090000000|2024-12-13 11:40:00|20018.5|20010.5|20034|20026|20037.5|20029.5|20017.5|20009.5|48
1734090300000|2024-12-13 11:45:00|20032.5|20024.5|20021|20013|20032.5|20024.5|20020|20012|30
1734090600000|2024-12-13 11:50:00|20020.5|20012.5|20014.5|20006.5|20021|20013|20010.5|20002.5|50
1734090900000|2024-12-13 11:55:00|20014|20006|20015.5|20007.5|20018.5|20010.5|20012|20004|22
1734091200000|2024-12-13 12:00:00|20016|20008|20023|20015|20026|20018|20013|20005|33
1734091500000|2024-12-13 12:05:00|20022.5|20014.5|20025|20017|20029|20021|20022.5|20014.5|31
1734091800000|2024-12-13 12:10:00|20025.5|20017.5|20029|20021|20032|20024|20022.5|20014.5|57
1734092100000|2024-12-13 12:15:00|20028.5|20020.5|20017.5|20009.5|20028.5|20020.5|20017.5|20009.5|65
1734092400000|2024-12-13 12:20:00|20017|20009|20006.5|19998.5|20020|20012|20005.5|19997.5|80
1734092700000|2024-12-13 12:25:00|20006|19998|20003.5|19995.5|20008.5|20000.5|19998|19990|108
1734093000000|2024-12-13 12:30:00|20005|19997|20014.5|20006.5|20016.5|20008.5|20003.5|19995.5|37
1734093300000|2024-12-13 12:35:00|20014|20006|20022.5|20014.5|20025.5|20017.5|20013|20005|48
1734093600000|2024-12-13 12:40:00|20022|20014|20025.5|20017.5|20035.5|20027.5|20022|20014|92
1734093900000|2024-12-13 12:45:00|20025|20017|20028|20020|20031|20023|20022.5|20014.5|36
1734094200000|2024-12-13 12:50:00|20028.5|20020.5|20043|20035|20048.5|20040.5|20026.5|20018.5|101
1734094500000|2024-12-13 12:55:00|20042|20034|20035|20027|20042|20034|20032.5|20024.5|84
1734094800000|2024-12-13 13:00:00|20035.5|20027.5|20029|20021|20038.5|20030.5|20025|20017|40
1734095100000|2024-12-13 13:05:00|20029.5|20021.5|20031|20023|20035|20027|20025.5|20017.5|48
1734095400000|2024-12-13 13:10:00|20030.5|20022.5|20033|20025|20048|20040|20030|20022|69
1734095700000|2024-12-13 13:15:00|20033.5|20025.5|20032|20024|20038.5|20030.5|20027.5|20019.5|38
1734096000000|2024-12-13 13:20:00|20031.5|20023.5|20033|20025|20035|20027|20027|20019|29
1734096300000|2024-12-13 13:25:00|20033.5|20025.5|20031.5|20023.5|20036.5|20028.5|20029.5|20021.5|30
1734096600000|2024-12-13 13:30:00|20031|20023|20030|20022|20034|20026|20026|20018|37
1734096900000|2024-12-13 13:35:00|20030.5|20022.5|20035.5|20027.5|20037|20029|20028|20020|24
1734097200000|2024-12-13 13:40:00|20035|20027|20044|20036|20044|20036|20034|20026|99
1734097500000|2024-12-13 13:45:00|20044.5|20036.5|20041|20033|20046|20038|20040|20032|64
1734097800000|2024-12-13 13:50:00|20040.5|20032.5|20035|20027|20041.5|20033.5|20032|20024|36
1734098100000|2024-12-13 13:55:00|20034.5|20026.5|20028.5|20020.5|20035|20027|20023.5|20015.5|66
1734098400000|2024-12-13 14:00:00|20029|20021|20020|20012|20029|20021|20015|20007|42
1734098700000|2024-12-13 14:05:00|20019.5|20011.5|20008.5|20000.5|20021.5|20013.5|20006.5|19998.5|61
1734099000000|2024-12-13 14:10:00|20008|20000|20004|19996|20010|20002|20003.5|19995.5|44
1734099300000|2024-12-13 14:15:00|20004.5|19996.5|20005.5|19997.5|20007|19999|19996|19988|85
1734099600000|2024-12-13 14:20:00|20006|19998|20011.5|20003.5|20015.5|20007.5|20002.5|19994.5|36
1734099900000|2024-12-13 14:25:00|20012|20004|19997|19989|20014.5|20006.5|19997|19989|43
1734100200000|2024-12-13 14:30:00|19997.5|19989.5|19961|19953|20003.5|19995.5|19958|19950|427
1734100500000|2024-12-13 14:35:00|19960.5|19952.5|19921|19913|19962|19954|19921|19913|364
1734100800000|2024-12-13 14:40:00|19921.5|19913.5|19939.5|19931.5|19941.5|19933.5|19905|19897|336
1734101100000|2024-12-13 14:45:00|19939|19931|19935.5|19927.5|19949.5|19941.5|19926.5|19918.5|124
1734101400000|2024-12-13 14:50:00|19934|19926|19916.5|19908.5|19939|19931|19913.5|19905.5|129
1734101700000|2024-12-13 14:55:00|19918|19910|19885.5|19877.5|19922.5|19914.5|19880|19872|280
1734102000000|2024-12-13 15:00:00|19885|19877|19880.5|19872.5|19894.5|19886.5|19863.5|19855.5|330
1734102300000|2024-12-13 15:05:00|19881.5|19873.5|19876.5|19868.5|19886|19878|19859|19851|227
1734102600000|2024-12-13 15:10:00|19877|19869|19887.5|19879.5|19897|19889|19870|19862|165
1734102900000|2024-12-13 15:15:00|19887|19879|19888.5|19880.5|19901|19893|19884.5|19876.5|130
1734103200000|2024-12-13 15:20:00|19889.5|19881.5|19893.5|19885.5|19907|19899|19885|19877|99
1734103500000|2024-12-13 15:25:00|19893|19885|19890|19882|19903.5|19895.5|19880.5|19872.5|89
1734103800000|2024-12-13 15:30:00|19889.5|19881.5|19893|19885|19897|19889|19881|19873|116
1734104100000|2024-12-13 15:35:00|19893.5|19885.5|19900.5|19892.5|19911|19903|19891|19883|108
1734104400000|2024-12-13 15:40:00|19900|19892|19906|19898|19907.5|19899.5|19881|19873|84
1734104700000|2024-12-13 15:45:00|19905.5|19897.5|19906.5|19898.5|19915.5|19907.5|19903|19895|81
1734105000000|2024-12-13 15:50:00|19905.5|19897.5|19906|19898|19912|19904|19895.5|19887.5|63
1734105300000|2024-12-13 15:55:00|19906.5|19898.5|19896|19888|19910|19902|19889.5|19881.5|73
1734105600000|2024-12-13 16:00:00|19895.5|19887.5|19872|19864|19900|19892|19871|19863|115
1734105900000|2024-12-13 16:05:00|19871.5|19863.5|19885.5|19877.5|19889|19881|19867|19859|145
1734106200000|2024-12-13 16:10:00|19886|19878|19897|19889|19917|19909|19884.5|19876.5|155
1734106500000|2024-12-13 16:15:00|19897.5|19889.5|19897.5|19889.5|19910|19902|19893.5|19885.5|103
1734106800000|2024-12-13 16:20:00|19897|19889|19887.5|19879.5|19897.5|19889.5|19879|19871|99
1734107100000|2024-12-13 16:25:00|19887|19879|19878.5|19870.5|19887.5|19879.5|19877|19869|100
1734107400000|2024-12-13 16:30:00|19879|19871|19897.5|19889.5|19901.5|19893.5|19879|19871|158
1734107700000|2024-12-13 16:35:00|19899|19891|19901|19893|19905|19897|19894|19886|103
1734108000000|2024-12-13 16:40:00|19900.5|19892.5|19901.5|19893.5|19913|19905|19897.5|19889.5|83
1734108300000|2024-12-13 16:45:00|19901|19893|19902.5|19894.5|19909.5|19901.5|19897.5|19889.5|80
1734108600000|2024-12-13 16:50:00|19903|19895|19912.5|19904.5|19921|19913|19903|19895|146
1734108900000|2024-12-13 16:55:00|19913|19905|19908|19900|19917.5|19909.5|19900|19892|70
1734109200000|2024-12-13 17:00:00|19907.5|19899.5|19909.5|19901.5|19919|19911|19904.5|19896.5|72
1734109500000|2024-12-13 17:05:00|19911.5|19903.5|19904.5|19896.5|19913|19905|19899|19891|72
1734109800000|2024-12-13 17:10:00|19905|19897|19909|19901|19924|19916|19904.5|19896.5|84
1734110100000|2024-12-13 17:15:00|19910|19902|19901|19893|19910.5|19902.5|19900.5|19892.5|67
1734110400000|2024-12-13 17:20:00|19901.5|19893.5|19907.5|19899.5|19909|19901|19900|19892|56
1734110700000|2024-12-13 17:25:00|19906.5|19898.5|19905|19897|19911|19903|19904|19896|41
1734111000000|2024-12-13 17:30:00|19905.5|19897.5|19906|19898|19909|19901|19899|19891|77
1734111300000|2024-12-13 17:35:00|19906.5|19898.5|19905|19897|19906.5|19898.5|19899.5|19891.5|55
1734111600000|2024-12-13 17:40:00|19904.5|19896.5|19919.5|19911.5|19931.5|19923.5|19897|19889|103
1734111900000|2024-12-13 17:45:00|19919|19911|19927.5|19919.5|19931|19923|19916|19908|47
1734112200000|2024-12-13 17:50:00|19927|19919|19925|19917|19937|19929|19924|19916|174
1734112500000|2024-12-13 17:55:00|19924.5|19916.5|19915|19907|19927.5|19919.5|19910.5|19902.5|103
1734112800000|2024-12-13 18:00:00|19914|19906|19923.5|19915.5|19926|19918|19913.5|19905.5|26
1734113100000|2024-12-13 18:05:00|19923|19915|19919.5|19911.5|19923|19915|19912|19904|41
1734113400000|2024-12-13 18:10:00|19920|19912|19921.5|19913.5|19925|19917|19916|19908|47
1734113700000|2024-12-13 18:15:00|19921|19913|19942|19934|19942.5|19934.5|19919.5|19911.5|59
1734114000000|2024-12-13 18:20:00|19941.5|19933.5|19940|19932|19944|19936|19935.5|19927.5|42
1734114300000|2024-12-13 18:25:00|19939.5|19931.5|19953|19945|19956|19948|19937|19929|82
1734114600000|2024-12-13 18:30:00|19954|19946|19948.5|19940.5|19954|19946|19943.5|19935.5|69
1734114900000|2024-12-13 18:35:00|19948|19940|19943|19935|19951|19943|19941.5|19933.5|45
1734115200000|2024-12-13 18:40:00|19942|19934|19942.5|19934.5|19944.5|19936.5|19936|19928|55
1734115500000|2024-12-13 18:45:00|19942|19934|19940.5|19932.5|19947|19939|19939|19931|39
1734115800000|2024-12-13 18:50:00|19940|19932|19938|19930|19944.5|19936.5|19937.5|19929.5|58
1734116100000|2024-12-13 18:55:00|19938.5|19930.5|19948.4|19918.4|19948.4|19931|19928.5|19918.4|64
1734116400000|2024-12-13 19:00:00|19948.2|19918.2|19958.2|19928.2|19958.6|19928.6|19947.5|19917.5|0
1734116700000|2024-12-13 19:05:00|19958.4|19928.4|19963.7|19933.7|19964.9|19934.9|19957.1|19927.1|0
1734117000000|2024-12-13 19:10:00|19963.5|19933.5|19969.9|19939.9|19973.3|19943.3|19962.6|19932.6|0
1734117300000|2024-12-13 19:15:00|19969.7|19939.7|19968.4|19938.4|19971.6|19941.6|19965.6|19935.6|0
1734117600000|2024-12-13 19:20:00|19968.5|19938.5|19970.6|19940.6|19973.3|19943.3|19967.6|19937.6|0
1734117900000|2024-12-13 19:25:00|19970.7|19940.7|19975.4|19945.4|19975.5|19945.5|19965.6|19935.6|0
1734118200000|2024-12-13 19:30:00|19975.5|19945.5|19982.6|19952.6|19982.9|19952.9|19973.5|19943.5|0
1734118500000|2024-12-13 19:35:00|19982.5|19952.5|19984.6|19954.6|19987.1|19957.1|19979.1|19949.1|0
1734118800000|2024-12-13 19:40:00|19984.7|19954.7|19973.9|19943.9|19987.7|19957.7|19973.8|19943.8|0
1734119100000|2024-12-13 19:45:00|19974.1|19944.1|19970.8|19940.8|19979|19949|19970.1|19940.1|0
1734119400000|2024-12-13 19:50:00|19970.9|19940.9|19963.6|19933.6|19973.9|19943.9|19960.3|19930.3|0
1734119700000|2024-12-13 19:55:00|19963.8|19933.8|19961|19931|19966|19936|19960.7|19930.7|0
1734120000000|2024-12-13 20:00:00|19961.1|19931.1|19961.8|19931.8|19965.5|19935.5|19958.8|19928.8|0
1734120300000|2024-12-13 20:05:00|19961.9|19931.9|19960.9|19930.9|19962|19932|19956.2|19926.2|0
1734120600000|2024-12-13 20:10:00|19961|19931|19960.6|19930.6|19965.9|19935.9|19958.3|19928.3|0
1734120900000|2024-12-13 20:15:00|19960.8|19930.8|19963.9|19933.9|19964|19934|19956.8|19926.8|0
1734121200000|2024-12-13 20:20:00|19964|19934|19966.5|19936.5|19966.7|19936.7|19961.4|19931.4|0
1734121500000|2024-12-13 20:25:00|19966.6|19936.6|19962.7|19932.7|19967.4|19937.4|19962.1|19932.1|0
1734121800000|2024-12-13 20:30:00|19962.5|19932.5|19954.2|19924.2|19962.5|19932.5|19947.7|19917.7|0
1734122100000|2024-12-13 20:35:00|19954.1|19924.1|19945.5|19915.5|19961.7|19931.7|19945.3|19915.3|0
1734122400000|2024-12-13 20:40:00|19945.4|19915.4|19933.8|19903.8|19945.4|19915.4|19931.9|19901.9|0
1734122700000|2024-12-13 20:45:00|19934|19904|19948.4|19918.4|19948.6|19918.6|19931.8|19901.8|0
1734123000000|2024-12-13 20:50:00|19948.1|19918.1|19949.6|19919.6|19963.7|19933.7|19945.4|19915.4|0
1734123300000|2024-12-13 20:55:00|19949.4|19919.4|19967.3|19937.3|19976.9|19946.9|19946.9|19916.9|0
1734123600000|2024-12-13 21:00:00|19967.9|19937.9|19957.3|19927.3|19968|19938|19956.9|19926.9|0
1734123900000|2024-12-13 21:05:00|19957.8|19927.8|19958.5|19928.5|19959.6|19929.6|19956.7|19926.7|0
1734124200000|2024-12-13 21:10:00|19958.7|19928.7|19955.8|19925.8|19960.5|19930.5|19955.8|19925.8|0
1734124500000|2024-12-13 21:15:00|19956.4|19926.4|19947.9|19917.9|19956.4|19926.4|19947.3|19917.3|0
1734124800000|2024-12-13 21:20:00|19947.3|19917.3|19945.5|19915.5|19950.2|19920.2|19945.5|19915.5|0
1734125100000|2024-12-13 21:25:00|19946.1|19916.1|19943.1|19913.1|19946.1|19916.1|19942.6|19912.6|0
1734125400000|2024-12-13 21:30:00|19943.7|19913.7|19944.1|19914.1|19944.7|19914.7|19942.4|19912.4|0
1734125700000|2024-12-13 21:35:00|19943.5|19913.5|19946.4|19916.4|19947.6|19917.6|19942.3|19912.3|0
1734126000000|2024-12-13 21:40:00|19946.7|19916.7|19944.4|19914.4|19948.1|19918.1|19943.8|19913.8|0
1734126300000|2024-12-13 21:45:00|19944.9|19914.9|19946|19916|19947.7|19917.7|19944.9|19914.9|0
1734126600000|2024-12-13 21:50:00|19946.5|19916.5|19949.5|19919.5|19949.5|19919.5|19946.5|19916.5|0
1734126900000|2024-12-13 21:55:00|19950|19920|19947.4|19917.4|19950|19920|19946.2|19916.2|0
1734303600000|2024-12-15 23:00:00|19953|19923|19951.6|19921.6|19954.8|19924.8|19948.6|19918.6|0
1734303900000|2024-12-15 23:05:00|19952.7|19922.7|19976.9|19946.9|19976.9|19946.9|19952.7|19922.7|0
1734304200000|2024-12-15 23:10:00|19977|19947|19971.3|19941.3|19978.2|19948.2|19970.3|19940.3|0
1734304500000|2024-12-15 23:15:00|19970.8|19940.8|19971|19941|19971.5|19941.5|19969.2|19939.2|0
1734304800000|2024-12-15 23:20:00|19971.5|19941.5|19978.4|19948.4|19978.7|19948.7|19971.5|19941.5|0
1734305100000|2024-12-15 23:25:00|19978.1|19948.1|19979|19949|19980.8|19950.8|19977.8|19947.8|0
1734305400000|2024-12-15 23:30:00|19979.5|19949.5|19981.5|19951.5|19981.9|19951.9|19978.4|19948.4|0
1734305700000|2024-12-15 23:35:00|19981|19951|19983.2|19953.2|19983.8|19953.8|19980.9|19950.9|0
1734306000000|2024-12-15 23:40:00|19983.7|19953.7|19980.7|19950.7|19983.8|19953.8|19980.1|19950.1|0
1734306300000|2024-12-15 23:45:00|19980.9|19950.9|19982.1|19952.1|19983.3|19953.3|19980.1|19950.1|0
1734306600000|2024-12-15 23:50:00|19982.2|19952.2|19978.1|19948.1|19982.7|19952.7|19977.2|19947.2|0
1734306900000|2024-12-15 23:55:00|19977.8|19947.8|19977|19947|19978|19948|19974.5|19944.5|0
1734307200000|2024-12-16 00:00:00|19977.5|19947.5|19970.1|19940.1|19981.1|19951.1|19969.5|19939.5|0
1734307500000|2024-12-16 00:05:00|19969.5|19939.5|19972.8|19942.8|19973.4|19943.4|19969.1|19939.1|0
1734307800000|2024-12-16 00:10:00|19973.4|19943.4|19971.2|19941.2|19973.4|19943.4|19970.9|19940.9|0
1734308100000|2024-12-16 00:15:00|19970.9|19940.9|19974.2|19944.2|19974.2|19944.2|19970.2|19940.2|0
1734308400000|2024-12-16 00:20:00|19973.7|19943.7|19979.1|19949.1|19979.6|19949.6|19973.2|19943.2|0
1734308700000|2024-12-16 00:25:00|19979.3|19949.3|19978.6|19948.6|19979.5|19949.5|19975.9|19945.9|0
1734309000000|2024-12-16 00:30:00|19978.3|19948.3|19976.4|19946.4|19978.8|19948.8|19975|19945|0
1734309300000|2024-12-16 00:35:00|19976.7|19946.7|19978.8|19948.8|19980.4|19950.4|19976.4|19946.4|0
1734309600000|2024-12-16 00:40:00|19978.6|19948.6|19975.8|19945.8|19979.1|19949.1|19975.2|19945.2|0
1734309900000|2024-12-16 00:45:00|19976|19946|19978.6|19948.6|19978.6|19948.6|19976|19946|0
1734310200000|2024-12-16 00:50:00|19978.3|19948.3|19979.1|19949.1|19979.8|19949.8|19977.5|19947.5|0
1734310500000|2024-12-16 00:55:00|19978.8|19948.8|19956.5|19926.5|19979.4|19949.4|19956.5|19926.5|0
1734310800000|2024-12-16 01:00:00|19955.9|19925.9|19964.4|19934.4|19965.2|19935.2|19955.9|19925.9|0
1734311100000|2024-12-16 01:05:00|19964.6|19934.6|19962.8|19932.8|19964.9|19934.9|19962.1|19932.1|0
1734311400000|2024-12-16 01:10:00|19963.3|19933.3|19962|19932|19964.6|19934.6|19962|19932|0
1734311700000|2024-12-16 01:15:00|19967.1|19937.1|19952|19947|19980.5|19975.5|19937.5|19932.5|1097
1734312000000|2024-12-16 01:20:00|19956.5|19951.5|19978|19973|19989|19984|19951|19946|554
1734312300000|2024-12-16 01:25:00|19976.5|19971.5|19983|19978|20009|20004|19976.5|19971.5|718
1734312600000|2024-12-16 01:30:00|19982.5|19977.5|20064.5|20059.5|20069|20064|19982.5|19977.5|3018
1734312900000|2024-12-16 01:35:00|20064|20059|19976.5|19971.5|20067.5|20062.5|19976|19971|2190
1734313200000|2024-12-16 01:40:00|19973|19968|19965.5|19960.5|20028|20023|19957.5|19952.5|1933
1734313500000|2024-12-16 01:45:00|19964.5|19959.5|19982|19977|19987.5|19982.5|19941.5|19936.5|1624
1734313800000|2024-12-16 01:50:00|19981|19976|20012|20007|20022.5|20017.5|19977|19972|1085
1734314100000|2024-12-16 01:55:00|20011.5|20006.5|20003.5|19998.5|20031.5|20026.5|19991.5|19986.5|1006
1734314400000|2024-12-16 02:00:00|19986.5|19981.5|19950.5|19945.5|19986.5|19981.5|19948|19943|2070
1734314700000|2024-12-16 02:05:00|19950|19945|19929.5|19924.5|19960.5|19955.5|19929.5|19924.5|928
1734315000000|2024-12-16 02:10:00|19931.5|19926.5|19964|19959|19982.5|19977.5|19926|19921|945
1734315300000|2024-12-16 02:15:00|19963.5|19958.5|19965|19960|19979.5|19974.5|19952.5|19947.5|612
1734315600000|2024-12-16 02:20:00|19967|19962|19939.5|19934.5|19991.5|19986.5|19935.5|19930.5|791
1734315900000|2024-12-16 02:25:00|19940|19935|19926.5|19921.5|19942|19937|19920.5|19915.5|861
1734316200000|2024-12-16 02:30:00|19927.5|19922.5|19909.5|19904.5|19940|19935|19904.5|19899.5|918
1734316500000|2024-12-16 02:35:00|19908.5|19903.5|19911.5|19906.5|19918|19913|19895|19890|783
1734316800000|2024-12-16 02:40:00|19911|19906|19899.5|19894.5|19923.5|19918.5|19889|19884|802
1734317100000|2024-12-16 02:45:00|19898|19893|19904|19899|19926|19921|19892|19887|540
1734317400000|2024-12-16 02:50:00|19903|19898|19916.5|19911.5|19922.5|19917.5|19867.5|19862.5|1094
1734317700000|2024-12-16 02:55:00|19916|19911|19884|19879|19916.5|19911.5|19874.5|19869.5|512
1734318000000|2024-12-16 03:00:00|19884.5|19879.5|19809.5|19804.5|19888|19883|19806|19801|2742
1734318300000|2024-12-16 03:05:00|19810|19805|19844.5|19839.5|19846.5|19841.5|19799|19794|1372
1734318600000|2024-12-16 03:10:00|19844|19839|19838.5|19833.5|19851|19846|19831.5|19826.5|786
1734318900000|2024-12-16 03:15:00|19839|19834|19861|19856|19875.5|19870.5|19837.5|19832.5|730
1734319200000|2024-12-16 03:20:00|19861.5|19856.5|19845.5|19840.5|19869.5|19864.5|19844|19839|424
1734319500000|2024-12-16 03:25:00|19845|19840|19882|19877|19907|19902|19834.5|19829.5|1688
1734319800000|2024-12-16 03:30:00|19882.5|19877.5|19867|19862|19891|19886|19859|19854|513
1734320100000|2024-12-16 03:35:00|19867.5|19862.5|19882|19877|19889.5|19884.5|19861|19856|511
1734320400000|2024-12-16 03:40:00|19882.5|19877.5|19873.5|19868.5|19894.5|19889.5|19870|19865|480
1734320700000|2024-12-16 03:45:00|19874|19869|19868.5|19863.5|19874.5|19869.5|19853.5|19848.5|791
1734321000000|2024-12-16 03:50:00|19869|19864|19872.5|19867.5|19880.5|19875.5|19868.5|19863.5|241
1734321300000|2024-12-16 03:55:00|19874|19869|19865|19860|19880.5|19875.5|19863|19858|311
1734321600000|2024-12-16 04:00:00|19880.5|19850.5|19882.6|19852.6|19882.6|19852.6|19880.3|19850.3|3
1734321900000|2024-12-16 04:05:00|19872.4|19842.4|19870.2|19840.2|19872.9|19842.9|19870.1|19840.1|0
1734322200000|2024-12-16 04:10:00|19870.5|19840.5|19871.8|19841.8|19871.8|19841.8|19870.2|19840.2|0
1734322500000|2024-12-16 04:15:00|19871.5|19841.5|19871.3|19841.3|19873.1|19843.1|19870.7|19840.7|0
1734322800000|2024-12-16 04:20:00|19870.8|19840.8|19873.1|19843.1|19873.1|19843.1|19870.8|19840.8|0
1734323100000|2024-12-16 04:25:00|19872.8|19842.8|19876.7|19846.7|19877.4|19847.4|19872.8|19842.8|0
1734323400000|2024-12-16 04:30:00|19876.2|19846.2|19875|19845|19876.7|19846.7|19873.9|19843.9|0
1734323700000|2024-12-16 04:35:00|19874.7|19844.7|19872.7|19842.7|19875.2|19845.2|19872.2|19842.2|0
1734324000000|2024-12-16 04:40:00|19872.5|19842.5|19873.7|19843.7|19873.9|19843.9|19872.1|19842.1|0
1734324300000|2024-12-16 04:45:00|19873.4|19843.4|19871.1|19841.1|19873.4|19843.4|19870.6|19840.6|0
1734324600000|2024-12-16 04:50:00|19871.3|19841.3|19869.8|19839.8|19872.1|19842.1|19869.2|19839.2|0
1734324900000|2024-12-16 04:55:00|19869.2|19839.2|19869.8|19839.8|19870.3|19840.3|19869.2|19839.2|5
1734325200000|2024-12-16 05:00:00|19862|19857|19848|19843|19864.5|19859.5|19820.5|19815.5|994
1734325500000|2024-12-16 05:05:00|19848.5|19843.5|19875|19870|19878|19873|19839|19834|585
1734325800000|2024-12-16 05:10:00|19875.5|19870.5|19864.5|19859.5|19888.5|19883.5|19857|19852|642
1734326100000|2024-12-16 05:15:00|19865|19860|19849.5|19844.5|19869|19864|19847.5|19842.5|364
1734326400000|2024-12-16 05:20:00|19850|19845|19830.5|19825.5|19851.5|19846.5|19824.5|19819.5|568
1734326700000|2024-12-16 05:25:00|19830|19825|19834.5|19829.5|19839.5|19834.5|19825.5|19820.5|289
1734327000000|2024-12-16 05:30:00|19834|19829|19848.5|19843.5|19854.5|19849.5|19831.5|19826.5|414
1734327300000|2024-12-16 05:35:00|19848|19843|19836.5|19831.5|19854|19849|19835|19830|456
1734327600000|2024-12-16 05:40:00|19836|19831|19823|19818|19839.5|19834.5|19818|19813|607
1734327900000|2024-12-16 05:45:00|19822.5|19817.5|19814|19809|19830|19825|19807|19802|448
1734328200000|2024-12-16 05:50:00|19815|19810|19826.5|19821.5|19832|19827|19807|19802|445
1734328500000|2024-12-16 05:55:00|19826|19821|19831|19826|19834.5|19829.5|19818.5|19813.5|265
1734328800000|2024-12-16 06:00:00|19831.5|19826.5|19809.5|19804.5|19834|19829|19802|19797|559
1734329100000|2024-12-16 06:05:00|19809|19804|19794|19789|19811|19806|19776.5|19771.5|1834
1734329400000|2024-12-16 06:10:00|19792.5|19787.5|19780.5|19775.5|19797.5|19792.5|19777.5|19772.5|1010
1734329700000|2024-12-16 06:15:00|19781|19776|19788.5|19783.5|19791|19786|19775|19770|757
1734330000000|2024-12-16 06:20:00|19788|19783|19800.5|19795.5|19804.5|19799.5|19783.5|19778.5|653
1734330300000|2024-12-16 06:25:00|19801|19796|19801.5|19796.5|19804|19799|19788|19783|431
1734330600000|2024-12-16 06:30:00|19801|19796|19776.5|19771.5|19802.5|19797.5|19766.5|19761.5|803
1734330900000|2024-12-16 06:35:00|19774.5|19769.5|19768.5|19763.5|19789.5|19784.5|19764.5|19759.5|537
1734331200000|2024-12-16 06:40:00|19768|19763|19753|19748|19771.5|19766.5|19733.5|19728.5|1405
1734331500000|2024-12-16 06:45:00|19751|19746|19762.5|19757.5|19767|19762|19744.5|19739.5|699
1734331800000|2024-12-16 06:50:00|19762|19757|19765.5|19760.5|19774|19769|19759.5|19754.5|791
1734332100000|2024-12-16 06:55:00|19765|19760|19777|19772|19779|19774|19761.5|19756.5|460
1734332400000|2024-12-16 07:00:00|19777.5|19772.5|19779.5|19774.5|19786|19781|19772.5|19767.5|457
1734332700000|2024-12-16 07:05:00|19779|19774|19790.5|19785.5|19793.5|19788.5|19779|19774|384
1734333000000|2024-12-16 07:10:00|19789.5|19784.5|19778|19773|19794|19789|19777|19772|620
1734333300000|2024-12-16 07:15:00|19778.5|19773.5|19804.5|19799.5|19804.5|19799.5|19776.5|19771.5|1213
1734333600000|2024-12-16 07:20:00|19805|19800|19781|19776|19818.5|19813.5|19779|19774|1247
1734333900000|2024-12-16 07:25:00|19780.5|19775.5|19790|19785|19794|19789|19773|19768|685
1734334200000|2024-12-16 07:30:00|19790.5|19785.5|19786.5|19781.5|19794.5|19789.5|19780|19775|764
1734334500000|2024-12-16 07:35:00|19786|19781|19778.5|19773.5|19787|19782|19760.5|19755.5|716
1734334800000|2024-12-16 07:40:00|19779|19774|19773|19768|19785|19780|19765.5|19760.5|581
1734335100000|2024-12-16 07:45:00|19772|19767|19778.5|19773.5|19779|19774|19766.5|19761.5|985
1734335400000|2024-12-16 07:50:00|19779|19774|19786|19781|19791.5|19786.5|19774|19769|1136
1734335700000|2024-12-16 07:55:00|19784.5|19779.5|19792.5|19787.5|19794|19789|19774|19769|1337
1734336000000|2024-12-16 08:00:00|19793|19788|19802|19797|19811.5|19806.5|19787|19782|1492
1734336300000|2024-12-16 08:05:00|19801.5|19796.5|19798|19793|19816.5|19811.5|19796.5|19791.5|923
1734336600000|2024-12-16 08:10:00|19798.5|19793.5|19785|19780|19805|19800|19783.5|19778.5|749
1734336900000|2024-12-16 08:15:00|19784.5|19779.5|19800.5|19795.5|19801.5|19796.5|19783.5|19778.5|415
1734337200000|2024-12-16 08:20:00|19800|19795|19806.5|19801.5|19817|19812|19799|19794|333
1734337500000|2024-12-16 08:25:00|19807.5|19802.5|19799|19794|19809.5|19804.5|19784.5|19779.5|2153
1734337800000|2024-12-16 08:30:00|19812.7|19782.7|19814.2|19784.2|19818.1|19788.1|19812.5|19782.5|212
1734338100000|2024-12-16 08:35:00|19814.5|19784.5|19815.5|19785.5|19817.8|19787.8|19813.7|19783.7|0
1734338400000|2024-12-16 08:40:00|19815.2|19785.2|19815|19785|19815.5|19785.5|19810.7|19780.7|0
1734338700000|2024-12-16 08:45:00|19815.2|19785.2|19812.1|19782.1|19817.1|19787.1|19811.5|19781.5|0
1734339000000|2024-12-16 08:50:00|19812.6|19782.6|19816|19786|19816.5|19786.5|19810.8|19780.8|0
1734339300000|2024-12-16 08:55:00|19816.2|19786.2|19812.4|19782.4|19816.8|19786.8|19811.9|19781.9|0
1734339600000|2024-12-16 09:00:00|19812.7|19782.7|19799.6|19769.6|19812.7|19782.7|19798.8|19768.8|0
1734339900000|2024-12-16 09:05:00|19799.4|19769.4|19806.8|19776.8|19808.1|19778.1|19798.8|19768.8|0
1734340200000|2024-12-16 09:10:00|19807.3|19777.3|19809.4|19779.4|19809.7|19779.7|19806.8|19776.8|0
1734340500000|2024-12-16 09:15:00|19788.5|19780.5|19788.5|19780.5|19803|19795|19759.5|19751.5|591
1734340800000|2024-12-16 09:20:00|19787|19779|19777|19769|19792|19784|19770|19762|130
1734341100000|2024-12-16 09:25:00|19776.5|19768.5|19786.5|19778.5|19791.5|19783.5|19775|19767|56
1734341400000|2024-12-16 09:30:00|19787|19779|19800|19792|19802|19794|19784|19776|73
1734341700000|2024-12-16 09:35:00|19799.5|19791.5|19793|19785|19801.5|19793.5|19785.5|19777.5|105
1734342000000|2024-12-16 09:40:00|19792.5|19784.5|19772.5|19764.5|19792.5|19784.5|19771.5|19763.5|59
1734342300000|2024-12-16 09:45:00|19773|19765|19776|19768|19784|19776|19772.5|19764.5|22
1734342600000|2024-12-16 09:50:00|19775.5|19767.5|19761.5|19753.5|19780|19772|19761.5|19753.5|50
1734342900000|2024-12-16 09:55:00|19761|19753|19753.5|19745.5|19761.5|19753.5|19751.5|19743.5|70
1734343200000|2024-12-16 10:00:00|19754|19746|19761|19753|19761.5|19753.5|19750.5|19742.5|67
1734343500000|2024-12-16 10:05:00|19761.5|19753.5|19753.5|19745.5|19762.5|19754.5|19752.5|19744.5|46
1734343800000|2024-12-16 10:10:00|19754.5|19746.5|19745.5|19737.5|19759.5|19751.5|19740|19732|78
1734344100000|2024-12-16 10:15:00|19745|19737|19745.5|19737.5|19746.5|19738.5|19732.5|19724.5|131
1734344400000|2024-12-16 10:20:00|19746|19738|19747|19739|19749.5|19741.5|19738.5|19730.5|46
1734344700000|2024-12-16 10:25:00|19748|19740|19750.5|19742.5|19750.5|19742.5|19739.5|19731.5|17
1734345000000|2024-12-16 10:30:00|19750|19742|19750|19742|19761|19753|19749.5|19741.5|35
1734345300000|2024-12-16 10:35:00|19749|19741|19737.5|19729.5|19750.5|19742.5|19735.5|19727.5|24
1734345600000|2024-12-16 10:40:00|19738|19730|19737|19729|19742|19734|19735.5|19727.5|18
1734345900000|2024-12-16 10:45:00|19735|19727|19740.5|19732.5|19744.5|19736.5|19734.5|19726.5|26
1734346200000|2024-12-16 10:50:00|19741|19733|19745.5|19737.5|19746.5|19738.5|19741|19733|17
1734346500000|2024-12-16 10:55:00|19745|19737|19751|19743|19751.5|19743.5|19742.5|19734.5|62
1734346800000|2024-12-16 11:00:00|19748.5|19740.5|19736|19728|19748.5|19740.5|19731.5|19723.5|154
1734347100000|2024-12-16 11:05:00|19736.5|19728.5|19724|19716|19738.5|19730.5|19720|19712|135
1734347400000|2024-12-16 11:10:00|19723.5|19715.5|19717|19709|19768.5|19760.5|19715.5|19707.5|655
1734347700000|2024-12-16 11:15:00|19716.5|19708.5|19729|19721|19732|19724|19716.5|19708.5|62
1734348000000|2024-12-16 11:20:00|19729.5|19721.5|19728.5|19720.5|19729.5|19721.5|19723.5|19715.5|26
1734348300000|2024-12-16 11:25:00|19728|19720|19731|19723|19731.5|19723.5|19726|19718|7
1734348600000|2024-12-16 11:30:00|19731.5|19723.5|19738.5|19730.5|19741.5|19733.5|19730|19722|23
1734348900000|2024-12-16 11:35:00|19738|19730|19753.5|19745.5|19756|19748|19736|19728|66
1734349200000|2024-12-16 11:40:00|19753|19745|19751.5|19743.5|19756|19748|19748.5|19740.5|27
1734349500000|2024-12-16 11:45:00|19752.5|19744.5|19741|19733|19753|19745|19740.5|19732.5|71
1734349800000|2024-12-16 11:50:00|19740.5|19732.5|19737.5|19729.5|19742|19734|19729.5|19721.5|72
1734350100000|2024-12-16 11:55:00|19737|19729|19731|19723|19740|19732|19731|19723|20
1734350400000|2024-12-16 12:00:00|19731.5|19723.5|19729|19721|19736.5|19728.5|19727.5|19719.5|42
1734350700000|2024-12-16 12:05:00|19729.5|19721.5|19731|19723|19732.5|19724.5|19727|19719|26
1734351000000|2024-12-16 12:10:00|19732|19724|19735|19727|19740|19732|19731.5|19723.5|32
1734351300000|2024-12-16 12:15:00|19735.5|19727.5|19737|19729|19740|19732|19733|19725|19
1734351600000|2024-12-16 12:20:00|19737.5|19729.5|19735.5|19727.5|19738.5|19730.5|19731.5|19723.5|25
1734351900000|2024-12-16 12:25:00|19735|19727|19729.5|19721.5|19735|19727|19728|19720|13
1734352200000|2024-12-16 12:30:00|19730|19722|19730|19722|19730.5|19722.5|19719.5|19711.5|46
1734352500000|2024-12-16 12:35:00|19729|19721|19744.5|19736.5|19749|19741|19729|19721|75
1734352800000|2024-12-16 12:40:00|19745|19737|19743.5|19735.5|19752.5|19744.5|19743|19735|44
1734353100000|2024-12-16 12:45:00|19743|19735|19744|19736|19747|19739|19740.5|19732.5|38
1734353400000|2024-12-16 12:50:00|19743.5|19735.5|19733.5|19725.5|19747.5|19739.5|19732.5|19724.5|50
1734353700000|2024-12-16 12:55:00|19733|19725|19731.5|19723.5|19736|19728|19726.5|19718.5|77
1734354000000|2024-12-16 13:00:00|19731|19723|19726.5|19718.5|19733|19725|19725|19717|66
1734354300000|2024-12-16 13:05:00|19727|19719|19724|19716|19728.5|19720.5|19711.5|19703.5|176
1734354600000|2024-12-16 13:10:00|19724.5|19716.5|19729|19721|19731|19723|19722|19714|34
1734354900000|2024-12-16 13:15:00|19728.5|19720.5|19730.5|19722.5|19736|19728|19728|19720|53
1734355200000|2024-12-16 13:20:00|19731|19723|19732.5|19724.5|19737.5|19729.5|19731|19723|52
1734355500000|2024-12-16 13:25:00|19733|19725|19726|19718|19733|19725|19723|19715|67
1734355800000|2024-12-16 13:30:00|19725.5|19717.5|19724.5|19716.5|19731.5|19723.5|19719|19711|106
1734356100000|2024-12-16 13:35:00|19725|19717|19726.5|19718.5|19728.5|19720.5|19715.5|19707.5|47
1734356400000|2024-12-16 13:40:00|19725.5|19717.5|19723.5|19715.5|19729|19721|19718|19710|58
1734356700000|2024-12-16 13:45:00|19724|19716|19717.5|19709.5|19726.5|19718.5|19716|19708|44
1734357000000|2024-12-16 13:50:00|19717|19709|19722.5|19714.5|19724.5|19716.5|19717|19709|41
1734357300000|2024-12-16 13:55:00|19723|19715|19721|19713|19725.5|19717.5|19719.5|19711.5|55
1734357600000|2024-12-16 14:00:00|19720|19712|19719|19711|19726.5|19718.5|19712|19704|77
1734357900000|2024-12-16 14:05:00|19719.5|19711.5|19718|19710|19721.5|19713.5|19716|19708|45
1734358200000|2024-12-16 14:10:00|19718.5|19710.5|19700.5|19692.5|19718.5|19710.5|19694|19686|196
1734358500000|2024-12-16 14:15:00|19701|19693|19697|19689|19706.5|19698.5|19697|19689|99
1734358800000|2024-12-16 14:20:00|19696.5|19688.5|19690.5|19682.5|19696.5|19688.5|19681.5|19673.5|325
1734359100000|2024-12-16 14:25:00|19690|19682|19702|19694|19703|19695|19688.5|19680.5|176
1734359400000|2024-12-16 14:30:00|19703|19695|19716.5|19708.5|19722|19714|19685.5|19677.5|638
1734359700000|2024-12-16 14:35:00|19715|19707|19766.5|19758.5|19770.5|19762.5|19711.5|19703.5|316
1734360000000|2024-12-16 14:40:00|19767|19759|19747|19739|19774.5|19766.5|19743.5|19735.5|223
1734360300000|2024-12-16 14:45:00|19742.5|19734.5|19766.5|19758.5|19773.5|19765.5|19740.5|19732.5|242
1734360600000|2024-12-16 14:50:00|19766|19758|19753.5|19745.5|19770|19762|19748.5|19740.5|146
1734360900000|2024-12-16 14:55:00|19755|19747|19776.5|19768.5|19783|19775|19748.5|19740.5|140
1734361200000|2024-12-16 15:00:00|19778|19770|19783.5|19775.5|19785|19777|19765.5|19757.5|132
1734361500000|2024-12-16 15:05:00|19783|19775|19778.5|19770.5|19799|19791|19774.5|19766.5|176
1734361800000|2024-12-16 15:10:00|19779|19771|19756.5|19748.5|19781.5|19773.5|19752.5|19744.5|137
1734362100000|2024-12-16 15:15:00|19757|19749|19751.5|19743.5|19757|19749|19741.5|19733.5|97
1734362400000|2024-12-16 15:20:00|19752|19744|19748.5|19740.5|19758.5|19750.5|19743|19735|119
1734362700000|2024-12-16 15:25:00|19748|19740|19746|19738|19758.5|19750.5|19743.5|19735.5|140
1734363000000|2024-12-16 15:30:00|19745.5|19737.5|19713.5|19705.5|19745.5|19737.5|19709|19701|294
1734363300000|2024-12-16 15:35:00|19711.5|19703.5|19724.5|19716.5|19726|19718|19704|19696|185
1734363600000|2024-12-16 15:40:00|19725|19717|19730|19722|19739.5|19731.5|19719|19711|131
1734363900000|2024-12-16 15:45:00|19729.5|19721.5|19732.5|19724.5|19734.5|19726.5|19719|19711|96
1734364200000|2024-12-16 15:50:00|19732|19724|19739|19731|19740.5|19732.5|19720.5|19712.5|63
1734364500000|2024-12-16 15:55:00|19739.5|19731.5|19728|19720|19748|19740|19725.5|19717.5|114
1734364800000|2024-12-16 16:00:00|19727|19719|19708|19700|19730.5|19722.5|19708|19700|201
1734365100000|2024-12-16 16:05:00|19709|19701|19724|19716|19725|19717|19709|19701|97
1734365400000|2024-12-16 16:10:00|19724.5|19716.5|19709|19701|19729.5|19721.5|19705.5|19697.5|108
1734365700000|2024-12-16 16:15:00|19707.5|19699.5|19694|19686|19707.5|19699.5|19694|19686|172
1734366000000|2024-12-16 16:20:00|19693.5|19685.5|19704.5|19696.5|19705.5|19697.5|19689|19681|163
1734366300000|2024-12-16 16:25:00|19705|19697|19695.5|19687.5|19706.5|19698.5|19682|19674|90
1734366600000|2024-12-16 16:30:00|19696|19688|19696.5|19688.5|19709.5|19701.5|19692.5|19684.5|105
1734366900000|2024-12-16 16:35:00|19696|19688|19699|19691|19700|19692|19689|19681|83
1734367200000|2024-12-16 16:40:00|19699.5|19691.5|19702|19694|19702.5|19694.5|19694.5|19686.5|57
1734367500000|2024-12-16 16:45:00|19701.5|19693.5|19714|19706|19715|19707|19696|19688|62
1734367800000|2024-12-16 16:50:00|19714.5|19706.5|19732|19724|19732|19724|19709|19701|99
1734368100000|2024-12-16 16:55:00|19731.5|19723.5|19739.5|19731.5|19740|19732|19729|19721|105
1734368400000|2024-12-16 17:00:00|19738.5|19730.5|19727.5|19719.5|19745.5|19737.5|19726.5|19718.5|60
1734368700000|2024-12-16 17:05:00|19728|19720|19743|19735|19746.5|19738.5|19724|19716|216
1734369000000|2024-12-16 17:10:00|19745.5|19737.5|19739.5|19731.5|19746|19738|19737.5|19729.5|47
1734369300000|2024-12-16 17:15:00|19740|19732|19736.5|19728.5|19746.5|19738.5|19736.5|19728.5|64
1734369600000|2024-12-16 17:20:00|19737|19729|19731|19723|19742.5|19734.5|19728|19720|163
1734369900000|2024-12-16 17:25:00|19730.5|19722.5|19731|19723|19732|19724|19725.5|19717.5|60
1734370200000|2024-12-16 17:30:00|19729.5|19721.5|19731.5|19723.5|19742.5|19734.5|19725.5|19717.5|99
1734370500000|2024-12-16 17:35:00|19731|19723|19724.5|19716.5|19734.5|19726.5|19721|19713|74
1734370800000|2024-12-16 17:40:00|19725|19717|19731|19723|19731.5|19723.5|19724|19716|45
1734371100000|2024-12-16 17:45:00|19730.5|19722.5|19721.5|19713.5|19734|19726|19716|19708|88
1734371400000|2024-12-16 17:50:00|19721|19713|19721|19713|19722.5|19714.5|19716.5|19708.5|47
1734371700000|2024-12-16 17:55:00|19720.5|19712.5|19722.5|19714.5|19724.5|19716.5|19715|19707|59
1734372000000|2024-12-16 18:00:00|19721.5|19713.5|19718|19710|19724.5|19716.5|19711|19703|77
1734372300000|2024-12-16 18:05:00|19718.5|19710.5|19721.5|19713.5|19722.5|19714.5|19713|19705|30
1734372600000|2024-12-16 18:10:00|19722|19714|19712.5|19704.5|19722.5|19714.5|19710|19702|60
1734372900000|2024-12-16 18:15:00|19712|19704|19711|19703|19713.5|19705.5|19708.5|19700.5|30
1734373200000|2024-12-16 18:20:00|19710.5|19702.5|19710.5|19702.5|19713.5|19705.5|19708|19700|37
1734373500000|2024-12-16 18:25:00|19711|19703|19705|19697|19711.5|19703.5|19702|19694|54
1734373800000|2024-12-16 18:30:00|19706.5|19698.5|19697.5|19689.5|19707.5|19699.5|19692|19684|81
1734374100000|2024-12-16 18:35:00|19697|19689|19692|19684|19700|19692|19690|19682|68
1734374400000|2024-12-16 18:40:00|19691.5|19683.5|19703|19695|19705|19697|19690.5|19682.5|71
1734374700000|2024-12-16 18:45:00|19703.5|19695.5|19700|19692|19709|19701|19700|19692|75
1734375000000|2024-12-16 18:50:00|19700.5|19692.5|19710|19702|19710.5|19702.5|19696.5|19688.5|84
1734375300000|2024-12-16 18:55:00|19710.5|19702.5|19744.9|19714.9|19745|19727|19709.5|19701.5|109
1734375600000|2024-12-16 19:00:00|19744.7|19714.7|19735.1|19705.1|19745.4|19715.4|19734.7|19704.7|0
1734375900000|2024-12-16 19:05:00|19735|19705|19728.2|19698.2|19735.1|19705.1|19727.7|19697.7|0
1734376200000|2024-12-16 19:10:00|19728.1|19698.1|19723.9|19693.9|19728.2|19698.2|19723.2|19693.2|0
1734376500000|2024-12-16 19:15:00|19724|19694|19713.2|19683.2|19724.1|19694.1|19713|19683|0
1734376800000|2024-12-16 19:20:00|19713.3|19683.3|19703.7|19673.7|19713.4|19683.4|19703.6|19673.6|0
1734377100000|2024-12-16 19:25:00|19703.6|19673.6|19709.3|19679.3|19710.1|19680.1|19703.6|19673.6|0
1734377400000|2024-12-16 19:30:00|19709.4|19679.4|19715.1|19685.1|19715.1|19685.1|19709|19679|0
1734377700000|2024-12-16 19:35:00|19715.3|19685.3|19723.2|19693.2|19723.2|19693.2|19711.1|19681.1|0
1734378000000|2024-12-16 19:40:00|19723.1|19693.1|19717.7|19687.7|19730|19700|19715.4|19685.4|0
1734378300000|2024-12-16 19:45:00|19717.6|19687.6|19722.4|19692.4|19722.5|19692.5|19710.4|19680.4|0
1734378600000|2024-12-16 19:50:00|19722.6|19692.6|19717.1|19687.1|19723|19693|19716.9|19686.9|0
1734378900000|2024-12-16 19:55:00|19717.2|19687.2|19716.8|19686.8|19717.6|19687.6|19714.4|19684.4|0
1734379200000|2024-12-16 20:00:00|19716.9|19686.9|19706.8|19676.8|19716.9|19686.9|19706.8|19676.8|0
1734379500000|2024-12-16 20:05:00|19706.9|19676.9|19713.1|19683.1|19717|19687|19702.5|19672.5|0
1734379800000|2024-12-16 20:10:00|19713|19683|19710.4|19680.4|19713.4|19683.4|19710.4|19680.4|0
1734380100000|2024-12-16 20:15:00|19710.5|19680.5|19713.9|19683.9|19714.1|19684.1|19706.1|19676.1|0
1734380400000|2024-12-16 20:20:00|19714.1|19684.1|19703.4|19673.4|19714.1|19684.1|19703.3|19673.3|0
1734380700000|2024-12-16 20:25:00|19703.3|19673.3|19708.8|19678.8|19709.4|19679.4|19703.3|19673.3|0
1734381000000|2024-12-16 20:30:00|19708.7|19678.7|19712.1|19682.1|19712.4|19682.4|19703.3|19673.3|0
1734381300000|2024-12-16 20:35:00|19712.3|19682.3|19712.1|19682.1|19712.6|19682.6|19711.3|19681.3|0
1734381600000|2024-12-16 20:40:00|19711.9|19681.9|19715.3|19685.3|19718.3|19688.3|19711|19681|0
1734381900000|2024-12-16 20:45:00|19715.2|19685.2|19721|19691|19721.3|19691.3|19713.1|19683.1|0
1734382200000|2024-12-16 20:50:00|19716.3|19686.3|19697.2|19667.2|19718.2|19688.2|19691.2|19661.2|0
1734382500000|2024-12-16 20:55:00|19698.1|19668.1|19697|19667|19702.3|19672.3|19688.5|19658.5|0
1734382800000|2024-12-16 21:00:00|19696.5|19666.5|19692.5|19662.5|19699.4|19669.4|19690.3|19660.3|0
1734383100000|2024-12-16 21:05:00|19692|19662|19693.9|19663.9|19695|19665|19690.3|19660.3|0
1734383400000|2024-12-16 21:10:00|19693.3|19663.3|19682.8|19652.8|19693.9|19663.9|19682.5|19652.5|0
1734383700000|2024-12-16 21:15:00|19683.3|19653.3|19667.4|19637.4|19683.7|19653.7|19665.2|19635.2|0
1734384000000|2024-12-16 21:20:00|19667.9|19637.9|19663.7|19633.7|19667.9|19637.9|19663.2|19633.2|0
1734384300000|2024-12-16 21:25:00|19664|19634|19663.4|19633.4|19665|19635|19663.4|19633.4|0
1734384600000|2024-12-16 21:30:00|19664|19634|19669|19639|19670.5|19640.5|19663.8|19633.8|0
1734384900000|2024-12-16 21:35:00|19668.8|19638.8|19671.5|19641.5|19671.7|19641.7|19668.2|19638.2|0
1734385200000|2024-12-16 21:40:00|19671.2|19641.2|19672.2|19642.2|19672.2|19642.2|19669.2|19639.2|0
1734385500000|2024-12-16 21:45:00|19671.7|19641.7|19674|19644|19674.6|19644.6|19671.7|19641.7|0
1734385800000|2024-12-16 21:50:00|19673.5|19643.5|19648.3|19618.3|19674|19644|19646.3|19616.3|0
1734386100000|2024-12-16 21:55:00|19648|19618|19654.6|19624.6|19655.6|19625.6|19647.7|19617.7|0
1734386400000|2024-12-16 22:00:00|19654.2|19624.2|19654.5|19624.5|19656.4|19626.4|19654|19624|0
1734386700000|2024-12-16 22:05:00|19655.5|19625.5|19667|19637|19667|19637|19654.2|19624.2|0
1734387000000|2024-12-16 22:10:00|19668.3|19638.3|19670.1|19640.1|19670.2|19640.2|19668.3|19638.3|0
1734387300000|2024-12-16 22:15:00|19669.9|19639.9|19689.7|19659.7|19690|19660|19669.7|19639.7|0
1734387600000|2024-12-16 22:20:00|19689.6|19659.6|19689.5|19659.5|19689.6|19659.6|19688.2|19658.2|0
1734387900000|2024-12-16 22:25:00|19689.6|19659.6|19689.2|19659.2|19690|19660|19689.2|19659.2|0
1734388200000|2024-12-16 22:30:00|19688.7|19658.7|19688.6|19658.6|19688.7|19658.7|19688.4|19658.4|0
1734388500000|2024-12-16 22:35:00|19688.4|19658.4|19689.9|19659.9|19689.9|19659.9|19687.9|19657.9|0
1734388800000|2024-12-16 22:40:00|19689.7|19659.7|19689.7|19659.7|19689.9|19659.9|19689.7|19659.7|0
1734389100000|2024-12-16 22:45:00|19690.7|19660.7|19690.7|19660.7|19690.8|19660.8|19690.7|19660.7|0
1734389400000|2024-12-16 22:50:00|19690.8|19660.8|19691.4|19661.4|19691.4|19661.4|19690.7|19660.7|0
1734389700000|2024-12-16 22:55:00|19691.1|19661.1|19691.2|19661.2|19691.4|19661.4|19690|19660|0
1734390000000|2024-12-16 23:00:00|19691.6|19661.6|19690.7|19660.7|19692.2|19662.2|19688|19658|0
1734390300000|2024-12-16 23:05:00|19691.2|19661.2|19682.7|19652.7|19693.1|19663.1|19682.7|19652.7|0
1734390600000|2024-12-16 23:10:00|19682.9|19652.9|19685|19655|19685.6|19655.6|19682.4|19652.4|0
1734390900000|2024-12-16 23:15:00|19685.8|19655.8|19682.2|19652.2|19687.3|19657.3|19681|19651|0
1734391200000|2024-12-16 23:20:00|19682.7|19652.7|19689.9|19659.9|19689.9|19659.9|19682.1|19652.1|0
1734391500000|2024-12-16 23:25:00|19689.6|19659.6|19689.2|19659.2|19690.4|19660.4|19688.7|19658.7|0
1734391800000|2024-12-16 23:30:00|19689.5|19659.5|19691.5|19661.5|19691.5|19661.5|19689|19659|0
1734392100000|2024-12-16 23:35:00|19691|19661|19691.6|19661.6|19693.3|19663.3|19690.6|19660.6|0
1734392400000|2024-12-16 23:40:00|19691.8|19661.8|19694.7|19664.7|19694.7|19664.7|19691.8|19661.8|0
1734392700000|2024-12-16 23:45:00|19694.9|19664.9|19695.7|19665.7|19695.7|19665.7|19693.7|19663.7|0
1734393000000|2024-12-16 23:50:00|19695.4|19665.4|19695.8|19665.8|19696.2|19666.2|19695.1|19665.1|0
1734393300000|2024-12-16 23:55:00|19695.3|19665.3|19692.4|19662.4|19695.3|19665.3|19692.4|19662.4|0
1734393600000|2024-12-17 00:00:00|19692.6|19662.6|19690.3|19660.3|19694|19664|19690.3|19660.3|0
1734393900000|2024-12-17 00:05:00|19690|19660|19693.5|19663.5|19694.8|19664.8|19690|19660|0
1734394200000|2024-12-17 00:10:00|19693.3|19663.3|19691.1|19661.1|19693.5|19663.5|19690.4|19660.4|0
1734394500000|2024-12-17 00:15:00|19690.8|19660.8|19693.4|19663.4|19694.8|19664.8|19690.8|19660.8|0
1734394800000|2024-12-17 00:20:00|19693.2|19663.2|19693.4|19663.4|19694|19664|19692.4|19662.4|0
1734395100000|2024-12-17 00:25:00|19693.6|19663.6|19693.7|19663.7|19694.8|19664.8|19692.5|19662.5|0
1734395400000|2024-12-17 00:30:00|19693.9|19663.9|19704.5|19674.5|19705.9|19675.9|19693.9|19663.9|0
1734395700000|2024-12-17 00:35:00|19704.3|19674.3|19704.5|19674.5|19704.7|19674.7|19702.8|19672.8|0
1734396000000|2024-12-17 00:40:00|19704.7|19674.7|19707|19677|19707.5|19677.5|19704.7|19674.7|0
1734396300000|2024-12-17 00:45:00|19706.4|19676.4|19707|19677|19707.6|19677.6|19705.9|19675.9|0
1734396600000|2024-12-17 00:50:00|19707.2|19677.2|19704.3|19674.3|19707.5|19677.5|19704.3|19674.3|0
1734396900000|2024-12-17 00:55:00|19704.6|19674.6|19674.3|19644.3|19705.6|19675.6|19654.9|19624.9|0
1734397200000|2024-12-17 01:00:00|19673.8|19643.8|19673.1|19643.1|19673.8|19643.8|19670.4|19640.4|0
1734397500000|2024-12-17 01:05:00|19673.3|19643.3|19686.9|19656.9|19687.4|19657.4|19673|19643|0
1734397800000|2024-12-17 01:10:00|19686.6|19656.6|19692.6|19662.6|19692.6|19662.6|19685.8|19655.8|0
1734398100000|2024-12-17 01:15:00|19692.1|19662.1|19668.4|19663.4|19713.4|19708.4|19660.9|19655.9|1164
1734398400000|2024-12-17 01:20:00|19668.9|19663.9|19697.9|19692.9|19718.9|19713.9|19665.9|19660.9|999
1734398700000|2024-12-17 01:25:00|19697.4|19692.4|19681.9|19676.9|19701.9|19696.9|19673.9|19668.9|459
1734399000000|2024-12-17 01:30:00|19692.9|19687.9|19712.9|19707.9|19730.9|19725.9|19683.9|19678.9|3062
1734399300000|2024-12-17 01:35:00|19713.4|19708.4|19703.9|19698.9|19747.9|19742.9|19676.4|19671.4|2381
1734399600000|2024-12-17 01:40:00|19702.4|19697.4|19670.9|19665.9|19719.9|19714.9|19652.4|19647.4|2052
1734399900000|2024-12-17 01:45:00|19670.4|19665.4|19682.9|19677.9|19683.9|19678.9|19617.9|19612.9|3020
1734400200000|2024-12-17 01:50:00|19681.9|19676.9|19756.4|19751.4|19763.4|19758.4|19666.9|19661.9|2530
1734400500000|2024-12-17 01:55:00|19755.9|19750.9|19763.4|19758.4|19772.9|19767.9|19714.9|19709.9|1900
1734400800000|2024-12-17 02:00:00|19761.4|19756.4|19741.4|19736.4|19763.9|19758.9|19716.9|19711.9|1151
1734401100000|2024-12-17 02:05:00|19740.9|19735.9|19756.4|19751.4|19777.4|19772.4|19731.9|19726.9|1613
1734401400000|2024-12-17 02:10:00|19756.9|19751.9|19770.4|19765.4|19804.9|19799.9|19756.9|19751.9|2023
1734401700000|2024-12-17 02:15:00|19771.4|19766.4|19750.4|19745.4|19789.9|19784.9|19743.4|19738.4|1608
1734402000000|2024-12-17 02:20:00|19750.9|19745.9|19760.9|19755.9|19798.9|19793.9|19745.9|19740.9|953
1734402300000|2024-12-17 02:25:00|19760.4|19755.4|19761.9|19756.9|19769.4|19764.4|19736.9|19731.9|1347
1734402600000|2024-12-17 02:30:00|19761.4|19756.4|19725.9|19720.9|19770.9|19765.9|19720.9|19715.9|926
1734402900000|2024-12-17 02:35:00|19728.9|19723.9|19700.4|19695.4|19732.9|19727.9|19692.4|19687.4|866
1734403200000|2024-12-17 02:40:00|19699.9|19694.9|19702.9|19697.9|19707.9|19702.9|19680.4|19675.4|1021
1734403500000|2024-12-17 02:45:00|19703.4|19698.4|19695.9|19690.9|19709.4|19704.4|19674.4|19669.4|1099
1734403800000|2024-12-17 02:50:00|19696.4|19691.4|19682.9|19677.9|19713.9|19708.9|19682.4|19677.4|628
1734404100000|2024-12-17 02:55:00|19681.4|19676.4|19665.9|19660.9|19681.9|19676.9|19643.9|19638.9|1121
1734404400000|2024-12-17 03:00:00|19665.4|19660.4|19670.4|19665.4|19684.9|19679.9|19649.9|19644.9|783
1734404700000|2024-12-17 03:05:00|19672.4|19667.4|19666.4|19661.4|19686.4|19681.4|19659.9|19654.9|401
1734405000000|2024-12-17 03:10:00|19665.9|19660.9|19659.9|19654.9|19675.4|19670.4|19640.9|19635.9|583
1734405300000|2024-12-17 03:15:00|19660.4|19655.4|19694.9|19689.9|19703.9|19698.9|19660.4|19655.4|828
1734405600000|2024-12-17 03:20:00|19695.4|19690.4|19692.9|19687.9|19704.9|19699.9|19691.4|19686.4|519
1734405900000|2024-12-17 03:25:00|19693.4|19688.4|19707.9|19702.9|19721.4|19716.4|19691.9|19686.9|653
1734406200000|2024-12-17 03:30:00|19708.4|19703.4|19726.9|19721.9|19729.9|19724.9|19703.9|19698.9|334
1734406500000|2024-12-17 03:35:00|19726.4|19721.4|19730.9|19725.9|19747.9|19742.9|19724.4|19719.4|635
1734406800000|2024-12-17 03:40:00|19731.9|19726.9|19734.9|19729.9|19739.9|19734.9|19727.9|19722.9|328
1734407100000|2024-12-17 03:45:00|19735.4|19730.4|19725.9|19720.9|19738.9|19733.9|19724.9|19719.9|250
1734407400000|2024-12-17 03:50:00|19725.4|19720.4|19733.9|19728.9|19737.9|19732.9|19723.9|19718.9|170
1734407700000|2024-12-17 03:55:00|19736.4|19731.4|19727.9|19722.9|19736.9|19731.9|19725.9|19720.9|224
1734408000000|2024-12-17 04:00:00|19741.2|19711.2|19743.6|19713.6|19743.9|19713.9|19741.2|19711.2|0
1734408300000|2024-12-17 04:05:00|19743.9|19713.9|19746|19716|19746.2|19716.2|19743.6|19713.6|0
1734408600000|2024-12-17 04:10:00|19746.5|19716.5|19747|19717|19747.7|19717.7|19744.9|19714.9|0
1734408900000|2024-12-17 04:15:00|19747.3|19717.3|19746.8|19716.8|19748.1|19718.1|19746.2|19716.2|0
1734409200000|2024-12-17 04:20:00|19746.5|19716.5|19747.4|19717.4|19747.4|19717.4|19745.6|19715.6|0
1734409500000|2024-12-17 04:25:00|19746.9|19716.9|19747.8|19717.8|19748.3|19718.3|19746.9|19716.9|0
1734409800000|2024-12-17 04:30:00|19747.3|19717.3|19745.5|19715.5|19747.3|19717.3|19745.5|19715.5|0
1734410100000|2024-12-17 04:35:00|19745.7|19715.7|19743.7|19713.7|19746|19716|19743.1|19713.1|0
1734410400000|2024-12-17 04:40:00|19743.4|19713.4|19741.1|19711.1|19743.7|19713.7|19740.8|19710.8|0
1734410700000|2024-12-17 04:45:00|19741.3|19711.3|19741.7|19711.7|19742|19712|19740.3|19710.3|0
1734411000000|2024-12-17 04:50:00|19741.4|19711.4|19740.9|19710.9|19742.7|19712.7|19740.4|19710.4|0
1734411300000|2024-12-17 04:55:00|19740.6|19710.6|19739.3|19709.3|19740.9|19710.9|19739|19709|12
1734411600000|2024-12-17 05:00:00|19738.9|19733.9|19694.9|19689.9|19782.9|19777.9|19691.9|19686.9|5975
1734411900000|2024-12-17 05:05:00|19695.4|19690.4|19692.4|19687.4|19702.9|19697.9|19681.9|19676.9|528
1734412200000|2024-12-17 05:10:00|19693.4|19688.4|19696.4|19691.4|19708.4|19703.4|19683.9|19678.9|496
1734412500000|2024-12-17 05:15:00|19696.9|19691.9|19683.9|19678.9|19702.9|19697.9|19675.9|19670.9|492
1734412800000|2024-12-17 05:20:00|19683.4|19678.4|19711.9|19706.9|19711.9|19706.9|19679.4|19674.4|429
1734413100000|2024-12-17 05:25:00|19711.4|19706.4|19879.4|19874.4|19925.9|19920.9|19709.9|19704.9|3529
1734413400000|2024-12-17 05:30:00|19879.9|19874.9|19874.4|19869.4|19952.9|19947.9|19847.9|19842.9|4868
1734413700000|2024-12-17 05:35:00|19877.4|19872.4|19847.4|19842.4|19881.9|19876.9|19816.4|19811.4|2219
1734414000000|2024-12-17 05:40:00|19846.9|19841.9|19825.4|19820.4|19855.9|19850.9|19814.9|19809.9|1050
1734414300000|2024-12-17 05:45:00|19825.9|19820.9|19810.9|19805.9|19827.4|19822.4|19788.9|19783.9|944
1734414600000|2024-12-17 05:50:00|19811.4|19806.4|19784.4|19779.4|19816.4|19811.4|19770.4|19765.4|909
1734414900000|2024-12-17 05:55:00|19784.9|19779.9|19770.9|19765.9|19792.4|19787.4|19765.4|19760.4|830
1734415200000|2024-12-17 06:00:00|19770.4|19765.4|19752.9|19747.9|19785.4|19780.4|19751.9|19746.9|574
1734415500000|2024-12-17 06:05:00|19751.9|19746.9|19752.4|19747.4|19773.4|19768.4|19749.4|19744.4|557
1734415800000|2024-12-17 06:10:00|19751.9|19746.9|19730.9|19725.9|19752.9|19747.9|19722.4|19717.4|1227
1734416100000|2024-12-17 06:15:00|19730.4|19725.4|19749.9|19744.9|19759.4|19754.4|19728.4|19723.4|556
1734416400000|2024-12-17 06:20:00|19747.9|19742.9|19726.4|19721.4|19751.4|19746.4|19722.9|19717.9|544
1734416700000|2024-12-17 06:25:00|19726.9|19721.9|19717.4|19712.4|19741.9|19736.9|19711.9|19706.9|459
1734417000000|2024-12-17 06:30:00|19717.9|19712.9|19702.4|19697.4|19737.9|19732.9|19695.4|19690.4|583
1734417300000|2024-12-17 06:35:00|19701.4|19696.4|19728.9|19723.9|19736.9|19731.9|19696.9|19691.9|817
1734417600000|2024-12-17 06:40:00|19726.9|19721.9|19735.4|19730.4|19735.4|19730.4|19710.4|19705.4|481
1734417900000|2024-12-17 06:45:00|19734.9|19729.9|19715.9|19710.9|19735.9|19730.9|19710.9|19705.9|393
1734418200000|2024-12-17 06:50:00|19716.9|19711.9|19723.4|19718.4|19729.9|19724.9|19701.4|19696.4|480
1734418500000|2024-12-17 06:55:00|19723.9|19718.9|19743.9|19738.9|19750.9|19745.9|19722.9|19717.9|718
1734418800000|2024-12-17 07:00:00|19744.4|19739.4|19765.9|19760.9|19771.9|19766.9|19743.4|19738.4|481
1734419100000|2024-12-17 07:05:00|19765.4|19760.4|19772.9|19767.9|19783.9|19778.9|19760.9|19755.9|395
1734419400000|2024-12-17 07:10:00|19774.4|19769.4|19793.4|19788.4|19794.9|19789.9|19772.4|19767.4|405
1734419700000|2024-12-17 07:15:00|19792.9|19787.9|19791.9|19786.9|19799.4|19794.4|19774.4|19769.4|492
1734420000000|2024-12-17 07:20:00|19791.4|19786.4|19793.9|19788.9|19804.4|19799.4|19785.9|19780.9|308
1734420300000|2024-12-17 07:25:00|19794.9|19789.9|19768.4|19763.4|19797.4|19792.4|19767.4|19762.4|342
1734420600000|2024-12-17 07:30:00|19767.9|19762.9|19751.4|19746.4|19776.4|19771.4|19745.9|19740.9|539
1734420900000|2024-12-17 07:35:00|19750.9|19745.9|19758.9|19753.9|19762.4|19757.4|19749.9|19744.9|256
1734421200000|2024-12-17 07:40:00|19758.4|19753.4|19748.9|19743.9|19762.4|19757.4|19741.9|19736.9|365
1734421500000|2024-12-17 07:45:00|19749.4|19744.4|19762.9|19757.9|19769.9|19764.9|19742.9|19737.9|414
1734421800000|2024-12-17 07:50:00|19763.4|19758.4|19772.9|19767.9|19773.4|19768.4|19755.4|19750.4|403
1734422100000|2024-12-17 07:55:00|19771.9|19766.9|19766.4|19761.4|19775.9|19770.9|19763.4|19758.4|650
1734422400000|2024-12-17 08:00:00|19765.9|19760.9|19746.9|19741.9|19766.4|19761.4|19744.4|19739.4|1009
1734422700000|2024-12-17 08:05:00|19745.9|19740.9|19710.4|19705.4|19749.4|19744.4|19705.9|19700.9|1834
1734423000000|2024-12-17 08:10:00|19709.4|19704.4|19719.4|19714.4|19724.4|19719.4|19709.4|19704.4|1081
1734423300000|2024-12-17 08:15:00|19721.9|19716.9|19717.4|19712.4|19730.9|19725.9|19717.4|19712.4|323
1734423600000|2024-12-17 08:20:00|19718.4|19713.4|19714.4|19709.4|19724.9|19719.9|19710.9|19705.9|430
1734423900000|2024-12-17 08:25:00|19713.9|19708.9|19721.9|19716.9|19725.4|19720.4|19712.4|19707.4|611
1734424200000|2024-12-17 08:30:00|19732.9|19702.9|19736|19706|19739.4|19709.4|19732.5|19702.5|1
1734424500000|2024-12-17 08:35:00|19736.2|19706.2|19736.4|19706.4|19738.5|19708.5|19734.9|19704.9|101
1734424800000|2024-12-17 08:40:00|19736.2|19706.2|19733.4|19703.4|19739.1|19709.1|19733.4|19703.4|0
1734425100000|2024-12-17 08:45:00|19733.6|19703.6|19740.1|19710.1|19741.1|19711.1|19732.6|19702.6|0
1734425400000|2024-12-17 08:50:00|19740.3|19710.3|19738.7|19708.7|19740.9|19710.9|19737.1|19707.1|0
1734425700000|2024-12-17 08:55:00|19738.5|19708.5|19740.2|19710.2|19741.4|19711.4|19737.4|19707.4|0
1734426000000|2024-12-17 09:00:00|19740|19710|19750.2|19720.2|19751.8|19721.8|19739.4|19709.4|0
1734426300000|2024-12-17 09:05:00|19750.5|19720.5|19752.6|19722.6|19753.1|19723.1|19747.3|19717.3|0
1734426600000|2024-12-17 09:10:00|19752.8|19722.8|19750.6|19720.6|19754.4|19724.4|19749.5|19719.5|0
1734426900000|2024-12-17 09:15:00|19715.9|19707.9|19732.9|19724.9|19739.9|19731.9|19701.9|19693.9|428
1734427200000|2024-12-17 09:20:00|19732.4|19724.4|19698.9|19690.9|19732.9|19724.9|19695.4|19687.4|133
1734427500000|2024-12-17 09:25:00|19698.4|19690.4|19709.4|19701.4|19709.4|19701.4|19697.4|19689.4|74
1734427800000|2024-12-17 09:30:00|19706.9|19698.9|19714.9|19706.9|19721.9|19713.9|19702.9|19694.9|67
1734428100000|2024-12-17 09:35:00|19715.9|19707.9|19712.4|19704.4|19717.9|19709.9|19708.4|19700.4|57
1734428400000|2024-12-17 09:40:00|19709.9|19701.9|19715.4|19707.4|19715.9|19707.9|19702.9|19694.9|28
1734428700000|2024-12-17 09:45:00|19715.9|19707.9|19716.9|19708.9|19720.9|19712.9|19715.4|19707.4|18
1734429000000|2024-12-17 09:50:00|19717.4|19709.4|19713.4|19705.4|19718.9|19710.9|19707.4|19699.4|20
1734429300000|2024-12-17 09:55:00|19712.9|19704.9|19713.9|19705.9|19719.4|19711.4|19712.4|19704.4|21
1734429600000|2024-12-17 10:00:00|19714.4|19706.4|19721.9|19713.9|19724.9|19716.9|19713.9|19705.9|30
1734429900000|2024-12-17 10:05:00|19720.9|19712.9|19730.4|19722.4|19731.9|19723.9|19719.4|19711.4|57
1734430200000|2024-12-17 10:10:00|19729.4|19721.4|19726.4|19718.4|19735.4|19727.4|19724.4|19716.4|48
1734430500000|2024-12-17 10:15:00|19725.9|19717.9|19722.9|19714.9|19729.4|19721.4|19718.4|19710.4|48
1734430800000|2024-12-17 10:20:00|19723.4|19715.4|19722.9|19714.9|19728.4|19720.4|19720.9|19712.9|58
1734431100000|2024-12-17 10:25:00|19723.4|19715.4|19726.9|19718.9|19727.9|19719.9|19722.4|19714.4|35
1734431400000|2024-12-17 10:30:00|19727.9|19719.9|19726.4|19718.4|19727.9|19719.9|19723.9|19715.9|11
1734431700000|2024-12-17 10:35:00|19727.4|19719.4|19729.4|19721.4|19730.9|19722.9|19723.9|19715.9|23
1734432000000|2024-12-17 10:40:00|19728.4|19720.4|19726.9|19718.9|19730.9|19722.9|19723.9|19715.9|20
1734432300000|2024-12-17 10:45:00|19727.4|19719.4|19727.4|19719.4|19727.4|19719.4|19724.9|19716.9|9
1734432600000|2024-12-17 10:50:00|19726.9|19718.9|19732.9|19724.9|19733.4|19725.4|19725.9|19717.9|17
1734432900000|2024-12-17 10:55:00|19732.4|19724.4|19727.4|19719.4|19734.4|19726.4|19724.9|19716.9|54
1734433200000|2024-12-17 11:00:00|19726.9|19718.9|19728.4|19720.4|19731.4|19723.4|19722.4|19714.4|66
1734433500000|2024-12-17 11:05:00|19728.9|19720.9|19732.9|19724.9|19736.4|19728.4|19728.4|19720.4|40
1734433800000|2024-12-17 11:10:00|19733.4|19725.4|19732.4|19724.4|19733.9|19725.9|19727.9|19719.9|28
1734434100000|2024-12-17 11:15:00|19732.9|19724.9|19734.9|19726.9|19737.4|19729.4|19729.4|19721.4|39
1734434400000|2024-12-17 11:20:00|19735.4|19727.4|19736.4|19728.4|19737.9|19729.9|19731.9|19723.9|12
1734434700000|2024-12-17 11:25:00|19736.9|19728.9|19738.4|19730.4|19742.4|19734.4|19736.4|19728.4|26
1734435000000|2024-12-17 11:30:00|19738.9|19730.9|19735.9|19727.9|19740.4|19732.4|19733.4|19725.4|14
1734435300000|2024-12-17 11:35:00|19735.4|19727.4|19747.4|19739.4|19748.9|19740.9|19733.9|19725.9|69
1734435600000|2024-12-17 11:40:00|19746.9|19738.9|19752.4|19744.4|19755.9|19747.9|19743.9|19735.9|84
1734435900000|2024-12-17 11:45:00|19751.9|19743.9|19755.9|19747.9|19756.4|19748.4|19747.4|19739.4|67
1734436200000|2024-12-17 11:50:00|19756.4|19748.4|19752.9|19744.9|19756.4|19748.4|19747.9|19739.9|56
1734436500000|2024-12-17 11:55:00|19753.9|19745.9|19761.4|19753.4|19766.4|19758.4|19751.9|19743.9|80
1734436800000|2024-12-17 12:00:00|19761.9|19753.9|19769.9|19761.9|19777.9|19769.9|19761.9|19753.9|110
1734437100000|2024-12-17 12:05:00|19770.4|19762.4|19763.4|19755.4|19770.4|19762.4|19757.4|19749.4|56
1734437400000|2024-12-17 12:10:00|19763.9|19755.9|19767.4|19759.4|19768.9|19760.9|19762.9|19754.9|53
1734437700000|2024-12-17 12:15:00|19768.4|19760.4|19757.4|19749.4|19769.4|19761.4|19755.9|19747.9|38
1734438000000|2024-12-17 12:20:00|19756.9|19748.9|19751.4|19743.4|19757.9|19749.9|19742.9|19734.9|109
1734438300000|2024-12-17 12:25:00|19751.9|19743.9|19759.4|19751.4|19763.9|19755.9|19751.9|19743.9|41
1734438600000|2024-12-17 12:30:00|19758.9|19750.9|19744.9|19736.9|19762.9|19754.9|19742.4|19734.4|51
1734438900000|2024-12-17 12:35:00|19745.4|19737.4|19754.9|19746.9|19756.4|19748.4|19742.4|19734.4|32
1734439200000|2024-12-17 12:40:00|19755.4|19747.4|19760.9|19752.9|19762.9|19754.9|19754.9|19746.9|14
1734439500000|2024-12-17 12:45:00|19760.4|19752.4|19755.4|19747.4|19760.9|19752.9|19754.4|19746.4|10
1734439800000|2024-12-17 12:50:00|19754.9|19746.9|19754.4|19746.4|19755.9|19747.9|19750.4|19742.4|35
1734440100000|2024-12-17 12:55:00|19752.9|19744.9|19751.9|19743.9|19757.9|19749.9|19747.9|19739.9|71
1734440400000|2024-12-17 13:00:00|19748.9|19740.9|19735.9|19727.9|19753.4|19745.4|19732.9|19724.9|102
1734440700000|2024-12-17 13:05:00|19736.4|19728.4|19725.9|19717.9|19739.9|19731.9|19725.9|19717.9|85
1734441000000|2024-12-17 13:10:00|19725.4|19717.4|19726.9|19718.9|19729.9|19721.9|19716.4|19708.4|71
1734441300000|2024-12-17 13:15:00|19727.4|19719.4|19721.4|19713.4|19727.4|19719.4|19714.9|19706.9|85
1734441600000|2024-12-17 13:20:00|19721.9|19713.9|19709.9|19701.9|19722.4|19714.4|19709.9|19701.9|41
1734441900000|2024-12-17 13:25:00|19709.4|19701.4|19712.4|19704.4|19712.9|19704.9|19706.4|19698.4|55
1734442200000|2024-12-17 13:30:00|19712.9|19704.9|19715.9|19707.9|19718.9|19710.9|19708.4|19700.4|96
1734442500000|2024-12-17 13:35:00|19715.4|19707.4|19724.9|19716.9|19726.9|19718.9|19702.4|19694.4|83
1734442800000|2024-12-17 13:40:00|19725.4|19717.4|19713.9|19705.9|19726.4|19718.4|19713.4|19705.4|98
1734443100000|2024-12-17 13:45:00|19714.4|19706.4|19720.9|19712.9|19721.9|19713.9|19714.4|19706.4|45
1734443400000|2024-12-17 13:50:00|19721.4|19713.4|19727.4|19719.4|19729.9|19721.9|19718.9|19710.9|82
1734443700000|2024-12-17 13:55:00|19726.9|19718.9|19744.4|19736.4|19744.9|19736.9|19723.4|19715.4|55
1734444000000|2024-12-17 14:00:00|19744.9|19736.9|19746.9|19738.9|19758.4|19750.4|19742.9|19734.9|68
1734444300000|2024-12-17 14:05:00|19746.4|19738.4|19751.4|19743.4|19754.9|19746.9|19740.9|19732.9|40
1734444600000|2024-12-17 14:10:00|19751.9|19743.9|19738.4|19730.4|19752.4|19744.4|19738.4|19730.4|51
1734444900000|2024-12-17 14:15:00|19741.4|19733.4|19750.9|19742.9|19752.4|19744.4|19738.9|19730.9|38
1734445200000|2024-12-17 14:20:00|19751.4|19743.4|19751.4|19743.4|19754.9|19746.9|19742.9|19734.9|21
1734445500000|2024-12-17 14:25:00|19750.9|19742.9|19734.4|19726.4|19753.9|19745.9|19731.9|19723.9|78
1734445800000|2024-12-17 14:30:00|19733.9|19725.9|19753.9|19745.9|19764.9|19756.9|19713.9|19705.9|366
1734446100000|2024-12-17 14:35:00|19754.9|19746.9|19717.4|19709.4|19757.9|19749.9|19700.9|19692.9|286
1734446400000|2024-12-17 14:40:00|19717.9|19709.9|19718.9|19710.9|19729.4|19721.4|19709.9|19701.9|238
1734446700000|2024-12-17 14:45:00|19719.4|19711.4|19731.4|19723.4|19732.9|19724.9|19710.9|19702.9|96
1734447000000|2024-12-17 14:50:00|19730.9|19722.9|19737.9|19729.9|19737.9|19729.9|19715.9|19707.9|113
1734447300000|2024-12-17 14:55:00|19737.4|19729.4|19752.9|19744.9|19762.9|19754.9|19733.9|19725.9|170
1734447600000|2024-12-17 15:00:00|19752.4|19744.4|19744.4|19736.4|19759.9|19751.9|19743.9|19735.9|73
1734447900000|2024-12-17 15:05:00|19743.9|19735.9|19785.4|19777.4|19788.4|19780.4|19743.9|19735.9|282
1734448200000|2024-12-17 15:10:00|19784.9|19776.9|19783.9|19775.9|19789.9|19781.9|19771.4|19763.4|97
1734448500000|2024-12-17 15:15:00|19784.4|19776.4|19794.4|19786.4|19801.9|19793.9|19777.9|19769.9|152
1734448800000|2024-12-17 15:20:00|19793.9|19785.9|19812.9|19804.9|19816.9|19808.9|19787.4|19779.4|531
1734449100000|2024-12-17 15:25:00|19813.4|19805.4|19833.9|19825.9|19834.4|19826.4|19809.4|19801.4|244
1734449400000|2024-12-17 15:30:00|19834.4|19826.4|19853.4|19845.4|19858.9|19850.9|19830.9|19822.9|231
1734449700000|2024-12-17 15:35:00|19853.9|19845.9|19885.4|19877.4|19886.4|19878.4|19849.9|19841.9|359
1734450000000|2024-12-17 15:40:00|19882.4|19874.4|19861.4|19853.4|19894.9|19886.9|19861.4|19853.4|233
1734450300000|2024-12-17 15:45:00|19861.9|19853.9|19855.4|19847.4|19864.9|19856.9|19838.4|19830.4|219
1734450600000|2024-12-17 15:50:00|19855.9|19847.9|19866.9|19858.9|19868.9|19860.9|19849.4|19841.4|124
1734450900000|2024-12-17 15:55:00|19866.4|19858.4|19903.4|19895.4|19914.4|19906.4|19857.4|19849.4|261
1734451200000|2024-12-17 16:00:00|19902.9|19894.9|19899.4|19891.4|19912.4|19904.4|19888.9|19880.9|294
1734451500000|2024-12-17 16:05:00|19898.9|19890.9|19889.4|19881.4|19901.9|19893.9|19878.4|19870.4|204
1734451800000|2024-12-17 16:10:00|19888.9|19880.9|19878.9|19870.9|19888.9|19880.9|19867.9|19859.9|205
1734452100000|2024-12-17 16:15:00|19877.9|19869.9|19869.4|19861.4|19886.4|19878.4|19867.9|19859.9|163
1734452400000|2024-12-17 16:20:00|19870.4|19862.4|19877.9|19869.9|19878.9|19870.9|19864.9|19856.9|72
1734452700000|2024-12-17 16:25:00|19877.4|19869.4|19872.4|19864.4|19879.9|19871.9|19863.9|19855.9|121
1734453000000|2024-12-17 16:30:00|19871.9|19863.9|19888.4|19880.4|19899.4|19891.4|19868.4|19860.4|138
1734453300000|2024-12-17 16:35:00|19887.9|19879.9|19890.9|19882.9|19897.4|19889.4|19881.9|19873.9|129
1734453600000|2024-12-17 16:40:00|19891.4|19883.4|19878.4|19870.4|19895.4|19887.4|19871.9|19863.9|106
1734453900000|2024-12-17 16:45:00|19877.9|19869.9|19885.4|19877.4|19886.9|19878.9|19871.9|19863.9|117
1734454200000|2024-12-17 16:50:00|19885.9|19877.9|19886.4|19878.4|19887.9|19879.9|19877.9|19869.9|15
1734454500000|2024-12-17 16:55:00|19886.9|19878.9|19895.9|19887.9|19901.9|19893.9|19885.4|19877.4|67
1734454800000|2024-12-17 17:00:00|19896.4|19888.4|19899.4|19891.4|19901.9|19893.9|19891.9|19883.9|76
1734455100000|2024-12-17 17:05:00|19900.9|19892.9|19898.4|19890.4|19902.9|19894.9|19890.9|19882.9|69
1734455400000|2024-12-17 17:10:00|19897.9|19889.9|19880.9|19872.9|19898.4|19890.4|19874.4|19866.4|66
1734455700000|2024-12-17 17:15:00|19879.9|19871.9|19871.9|19863.9|19881.9|19873.9|19871.9|19863.9|28
1734456000000|2024-12-17 17:20:00|19873.4|19865.4|19883.4|19875.4|19886.4|19878.4|19873.4|19865.4|18
1734456300000|2024-12-17 17:25:00|19883.9|19875.9|19886.4|19878.4|19886.9|19878.9|19878.4|19870.4|12
1734456600000|2024-12-17 17:30:00|19885.9|19877.9|19890.4|19882.4|19896.4|19888.4|19884.4|19876.4|20
1734456900000|2024-12-17 17:35:00|19890.9|19882.9|19891.4|19883.4|19893.4|19885.4|19882.4|19874.4|45
1734457200000|2024-12-17 17:40:00|19891.9|19883.9|19912.4|19904.4|19914.4|19906.4|19891.4|19883.4|78
1734457500000|2024-12-17 17:45:00|19911.9|19903.9|19912.9|19904.9|19919.9|19911.9|19910.9|19902.9|103
1734457800000|2024-12-17 17:50:00|19913.9|19905.9|19911.4|19903.4|19916.4|19908.4|19906.9|19898.9|41
1734458100000|2024-12-17 17:55:00|19911.9|19903.9|19926.9|19918.9|19926.9|19918.9|19906.4|19898.4|100
1734458400000|2024-12-17 18:00:00|19925.4|19917.4|19919.9|19911.9|19926.9|19918.9|19912.4|19904.4|87
1734458700000|2024-12-17 18:05:00|19917.4|19909.4|19916.4|19908.4|19924.4|19916.4|19912.4|19904.4|50
1734459000000|2024-12-17 18:10:00|19916.9|19908.9|19900.4|19892.4|19916.9|19908.9|19898.9|19890.9|128
1734459300000|2024-12-17 18:15:00|19902.9|19894.9|19901.9|19893.9|19904.4|19896.4|19897.9|19889.9|76
1734459600000|2024-12-17 18:20:00|19901.4|19893.4|19901.9|19893.9|19906.9|19898.9|19895.4|19887.4|40
1734459900000|2024-12-17 18:25:00|19902.4|19894.4|19899.9|19891.9|19907.4|19899.4|19899.4|19891.4|19
1734460200000|2024-12-17 18:30:00|19900.4|19892.4|19896.4|19888.4|19910.9|19902.9|19893.9|19885.9|55
1734460500000|2024-12-17 18:35:00|19898.4|19890.4|19905.4|19897.4|19911.9|19903.9|19895.4|19887.4|64
1734460800000|2024-12-17 18:40:00|19904.9|19896.9|19898.4|19890.4|19908.4|19900.4|19895.4|19887.4|45
1734461100000|2024-12-17 18:45:00|19898.9|19890.9|19886.4|19878.4|19901.9|19893.9|19884.9|19876.9|61
1734461400000|2024-12-17 18:50:00|19885.9|19877.9|19878.4|19870.4|19886.9|19878.9|19876.4|19868.4|68
1734461700000|2024-12-17 18:55:00|19877.9|19869.9|19861.6|19831.6|19879.4|19871.4|19847.9|19829.4|314
1734462000000|2024-12-17 19:00:00|19861.4|19831.4|19868.6|19838.6|19869.1|19839.1|19861.4|19831.4|0
1734462300000|2024-12-17 19:05:00|19868.5|19838.5|19886.7|19856.7|19887.2|19857.2|19868.3|19838.3|0
1734462600000|2024-12-17 19:10:00|19886.6|19856.6|19892.2|19862.2|19892.2|19862.2|19884.8|19854.8|0
1734462900000|2024-12-17 19:15:00|19892.3|19862.3|19889.3|19859.3|19899.5|19869.5|19889.1|19859.1|0
1734463200000|2024-12-17 19:20:00|19889.2|19859.2|19894.1|19864.1|19895.6|19865.6|19888.4|19858.4|0
1734463500000|2024-12-17 19:25:00|19894|19864|19898.5|19868.5|19898.6|19868.6|19894|19864|0
1734463800000|2024-12-17 19:30:00|19898.6|19868.6|19886|19856|19898.6|19868.6|19885.3|19855.3|0
1734464100000|2024-12-17 19:35:00|19885.8|19855.8|19892|19862|19892.4|19862.4|19885.2|19855.2|0
1734464400000|2024-12-17 19:40:00|19891.9|19861.9|19889.9|19859.9|19893.8|19863.8|19886.5|19856.5|0
1734464700000|2024-12-17 19:45:00|19888.6|19858.6|19877.2|19847.2|19888.9|19858.9|19876.9|19846.9|0
1734465000000|2024-12-17 19:50:00|19877.3|19847.3|19879.6|19849.6|19880.2|19850.2|19876.9|19846.9|0
1734465300000|2024-12-17 19:55:00|19879.7|19849.7|19870.2|19840.2|19879.7|19849.7|19870.1|19840.1|0
1734465600000|2024-12-17 20:00:00|19870.1|19840.1|19859.7|19829.7|19870.2|19840.2|19859.7|19829.7|0
1734465900000|2024-12-17 20:05:00|19859.6|19829.6|19857.1|19827.1|19859.7|19829.7|19846.9|19816.9|0
1734466200000|2024-12-17 20:10:00|19857|19827|19854.1|19824.1|19857.4|19827.4|19848.8|19818.8|0
1734466500000|2024-12-17 20:15:00|19854.2|19824.2|19854.5|19824.5|19859.6|19829.6|19854.1|19824.1|0
1734466800000|2024-12-17 20:20:00|19854.3|19824.3|19859.8|19829.8|19862.3|19832.3|19852.7|19822.7|0
1734467100000|2024-12-17 20:25:00|19860|19830|19863.2|19833.2|19863.4|19833.4|19857.5|19827.5|0
1734467400000|2024-12-17 20:30:00|19863.5|19833.5|19859|19829|19864.4|19834.4|19857.9|19827.9|0
1734467700000|2024-12-17 20:35:00|19858.9|19828.9|19865.2|19835.2|19865.4|19835.4|19858.8|19828.8|0
1734468000000|2024-12-17 20:40:00|19865.1|19835.1|19850.8|19820.8|19867|19837|19850.2|19820.2|0
1734468300000|2024-12-17 20:45:00|19850.7|19820.7|19857.2|19827.2|19864.4|19834.4|19850.7|19820.7|0
1734468600000|2024-12-17 20:50:00|19857.3|19827.3|19884.5|19854.5|19887.3|19857.3|19857.3|19827.3|0
1734468900000|2024-12-17 20:55:00|19884.8|19854.8|19874.1|19844.1|19889.4|19859.4|19871.3|19841.3|0
1734469200000|2024-12-17 21:00:00|19873.9|19843.9|19862.9|19832.9|19873.9|19843.9|19861.8|19831.8|0
1734469500000|2024-12-17 21:05:00|19862.4|19832.4|19865.1|19835.1|19866.2|19836.2|19862.4|19832.4|0
1734469800000|2024-12-17 21:10:00|19865.3|19835.3|19870|19840|19870.6|19840.6|19864.5|19834.5|0
1734470100000|2024-12-17 21:15:00|19870.3|19840.3|19871|19841|19871.6|19841.6|19868.1|19838.1|0
1734470400000|2024-12-17 21:20:00|19871.5|19841.5|19878.5|19848.5|19879.1|19849.1|19871|19841|0
1734470700000|2024-12-17 21:25:00|19878.8|19848.8|19876.8|19846.8|19880.8|19850.8|19876.8|19846.8|0
1734471000000|2024-12-17 21:30:00|19876.6|19846.6|19877.4|19847.4|19879.1|19849.1|19876.3|19846.3|0
1734471300000|2024-12-17 21:35:00|19876.9|19846.9|19871.1|19841.1|19876.9|19846.9|19871.1|19841.1|0
1734471600000|2024-12-17 21:40:00|19870.6|19840.6|19869.4|19839.4|19871.1|19841.1|19868.3|19838.3|0
1734471900000|2024-12-17 21:45:00|19869.6|19839.6|19871.9|19841.9|19873|19843|19867.8|19837.8|0
1734472200000|2024-12-17 21:50:00|19872.4|19842.4|19872.5|19842.5|19874.2|19844.2|19870.2|19840.2|0
1734472500000|2024-12-17 21:55:00|19873|19843|19869.6|19839.6|19873|19843|19869.3|19839.3|0
1734472800000|2024-12-17 22:00:00|19870.2|19840.2|19868.9|19838.9|19870.3|19840.3|19868.7|19838.7|0
1734473100000|2024-12-17 22:05:00|19865.9|19835.9|19865.8|19835.8|19866.4|19836.4|19865.3|19835.3|0
1734473400000|2024-12-17 22:10:00|19866.1|19836.1|19860.9|19830.9|19866.1|19836.1|19860.9|19830.9|0
1734473700000|2024-12-17 22:15:00|19858.4|19828.4|19858.2|19828.2|19858.4|19828.4|19858.2|19828.2|0
1734474000000|2024-12-17 22:20:00|19858.4|19828.4|19859.2|19829.2|19859.2|19829.2|19858.1|19828.1|0
1734474300000|2024-12-17 22:25:00|19859.4|19829.4|19860.6|19830.6|19860.6|19830.6|19859.4|19829.4|0
1734474600000|2024-12-17 22:30:00|19859.8|19829.8|19860.6|19830.6|19860.6|19830.6|19859.8|19829.8|0
1734474900000|2024-12-17 22:35:00|19858.9|19828.9|19858.9|19828.9|19859.3|19829.3|19858.9|19828.9|0
1734475200000|2024-12-17 22:40:00|19859|19829|19858.6|19828.6|19860.1|19830.1|19858|19828|0
1734475500000|2024-12-17 22:45:00|19858.8|19828.8|19858.9|19828.9|19859.2|19829.2|19858.7|19828.7|0
1734475800000|2024-12-17 22:50:00|19858.8|19828.8|19859.5|19829.5|19859.7|19829.7|19858.8|19828.8|0
1734476100000|2024-12-17 22:55:00|19859.7|19829.7|19860.5|19830.5|19861.4|19831.4|19859.5|19829.5|0
1734476400000|2024-12-17 23:00:00|19862.7|19832.7|19831.9|19801.9|19863.4|19833.4|19831.9|19801.9|0
1734476700000|2024-12-17 23:05:00|19832.2|19802.2|19843.9|19813.9|19844.5|19814.5|19831.9|19801.9|0
1734477000000|2024-12-17 23:10:00|19844.4|19814.4|19842.9|19812.9|19845.7|19815.7|19841.7|19811.7|0
1734477300000|2024-12-17 23:15:00|19843.1|19813.1|19846.5|19816.5|19848.3|19818.3|19842|19812|0
1734477600000|2024-12-17 23:20:00|19846.2|19816.2|19844.9|19814.9|19846.5|19816.5|19843.7|19813.7|0
1734477900000|2024-12-17 23:25:00|19844.4|19814.4|19848.1|19818.1|19848.1|19818.1|19843.5|19813.5|0
1734478200000|2024-12-17 23:30:00|19848.6|19818.6|19853.2|19823.2|19853.4|19823.4|19848.6|19818.6|0
1734478500000|2024-12-17 23:35:00|19852.9|19822.9|19866.7|19836.7|19867.2|19837.2|19852.9|19822.9|0
1734478800000|2024-12-17 23:40:00|19866.4|19836.4|19867.9|19837.9|19868.2|19838.2|19865.4|19835.4|0
1734479100000|2024-12-17 23:45:00|19868.2|19838.2|19870.8|19840.8|19871.9|19841.9|19867.7|19837.7|0
1734479400000|2024-12-17 23:50:00|19870.3|19840.3|19870|19840|19871.7|19841.7|19870|19840|0
1734479700000|2024-12-17 23:55:00|19870.5|19840.5|19868.5|19838.5|19870.5|19840.5|19868.2|19838.2|0
1734480000000|2024-12-18 00:00:00|19868.8|19838.8|19870.5|19840.5|19870.8|19840.8|19866.8|19836.8|0
1734480300000|2024-12-18 00:05:00|19870|19840|19876|19846|19876.2|19846.2|19870|19840|0
1734480600000|2024-12-18 00:10:00|19875.5|19845.5|19876.7|19846.7|19876.7|19846.7|19871.3|19841.3|0
1734480900000|2024-12-18 00:15:00|19876.2|19846.2|19872.8|19842.8|19876.2|19846.2|19872.8|19842.8|0
1734481200000|2024-12-18 00:20:00|19872.6|19842.6|19874.3|19844.3|19874.3|19844.3|19871.2|19841.2|0
1734481500000|2024-12-18 00:25:00|19874.1|19844.1|19873.8|19843.8|19874.8|19844.8|19873.5|19843.5|0
1734481800000|2024-12-18 00:30:00|19873.5|19843.5|19872.3|19842.3|19874.1|19844.1|19872.3|19842.3|0
1734482100000|2024-12-18 00:35:00|19872.8|19842.8|19871.5|19841.5|19874.2|19844.2|19871|19841|0
1734482400000|2024-12-18 00:40:00|19872.1|19842.1|19872.2|19842.2|19873.9|19843.9|19871.5|19841.5|0
1734482700000|2024-12-18 00:45:00|19871.9|19841.9|19870.6|19840.6|19872.7|19842.7|19870.4|19840.4|0
1734483000000|2024-12-18 00:50:00|19870.9|19840.9|19872.2|19842.2|19872.7|19842.7|19870.9|19840.9|0
1734483300000|2024-12-18 00:55:00|19871.7|19841.7|19871.4|19841.4|19872.2|19842.2|19869.9|19839.9|0
1734483600000|2024-12-18 01:00:00|19871.7|19841.7|19868|19838|19874|19844|19866.4|19836.4|0
1734483900000|2024-12-18 01:05:00|19868.5|19838.5|19889.8|19859.8|19889.8|19859.8|19866.9|19836.9|0
1734484200000|2024-12-18 01:10:00|19889.5|19859.5|19891.9|19861.9|19897.5|19867.5|19889.3|19859.3|0
1734484500000|2024-12-18 01:15:00|19891.6|19861.6|19891.9|19886.9|19924.9|19919.9|19875.9|19861.3|1155
1734484800000|2024-12-18 01:20:00|19890.4|19885.4|19873.4|19868.4|19909.9|19904.9|19871.4|19866.4|525
1734485100000|2024-12-18 01:25:00|19872.9|19867.9|19878.4|19873.4|19882.4|19877.4|19864.9|19859.9|386
1734485400000|2024-12-18 01:30:00|19877.9|19872.9|19918.9|19913.9|19932.4|19927.4|19862.9|19857.9|2713
1734485700000|2024-12-18 01:35:00|19919.9|19914.9|19870.9|19865.9|19931.9|19926.9|19860.9|19855.9|2295
1734486000000|2024-12-18 01:40:00|19873.4|19868.4|19901.9|19896.9|19911.4|19906.4|19854.4|19849.4|1425
1734486300000|2024-12-18 01:45:00|19902.9|19897.9|19888.9|19883.9|19943.9|19938.9|19869.4|19864.4|1841
1734486600000|2024-12-18 01:50:00|19889.9|19884.9|19911.9|19906.9|19925.4|19920.4|19868.4|19863.4|947
1734486900000|2024-12-18 01:55:00|19913.4|19908.4|19893.9|19888.9|19921.9|19916.9|19886.4|19881.4|751
1734487200000|2024-12-18 02:00:00|19895.9|19890.9|19870.9|19865.9|19903.9|19898.9|19836.4|19831.4|1628
1734487500000|2024-12-18 02:05:00|19871.9|19866.9|19872.4|19867.4|19926.9|19921.9|19853.4|19848.4|1454
1734487800000|2024-12-18 02:10:00|19873.4|19868.4|19877.4|19872.4|19881.4|19876.4|19845.4|19840.4|786
1734488100000|2024-12-18 02:15:00|19876.9|19871.9|19851.9|19846.9|19885.9|19880.9|19839.4|19834.4|585
1734488400000|2024-12-18 02:20:00|19851.4|19846.4|19876.1|19871.1|19883.1|19878.1|19848.9|19843.9|403
1734488700000|2024-12-18 02:25:00|19876.6|19871.6|19861.6|19856.6|19883.1|19878.1|19854.6|19849.6|377
1734489000000|2024-12-18 02:30:00|19861.1|19856.1|19861.6|19856.6|19902.1|19897.1|19855.1|19850.1|810
1734489300000|2024-12-18 02:35:00|19861.1|19856.1|19889.6|19884.6|19901.1|19896.1|19860.6|19855.6|438
1734489600000|2024-12-18 02:40:00|19887.6|19882.6|19907.6|19902.6|19908.6|19903.6|19874.1|19869.1|666
1734489900000|2024-12-18 02:45:00|19908.1|19903.1|19880.1|19875.1|19913.1|19908.1|19859.6|19854.6|609
1734490200000|2024-12-18 02:50:00|19879.6|19874.6|19878.1|19873.1|19885.6|19880.6|19866.1|19861.1|295
1734490500000|2024-12-18 02:55:00|19878.6|19873.6|19885.1|19880.1|19889.1|19884.1|19869.6|19864.6|296
1734490800000|2024-12-18 03:00:00|19886.6|19881.6|19889.6|19884.6|19895.6|19890.6|19857.6|19852.6|511
1734491100000|2024-12-18 03:05:00|19890.1|19885.1|19841.1|19836.1|19895.1|19890.1|19831.6|19826.6|849
1734491400000|2024-12-18 03:10:00|19841.6|19836.6|19841.6|19836.6|19847.1|19842.1|19818.1|19813.1|679
1734491700000|2024-12-18 03:15:00|19841.1|19836.1|19851.6|19846.6|19862.6|19857.6|19841.1|19836.1|540
1734492000000|2024-12-18 03:20:00|19850.1|19845.1|19854.1|19849.1|19859.6|19854.6|19839.1|19834.1|295
1734492300000|2024-12-18 03:25:00|19853.6|19848.6|19848.1|19843.1|19854.1|19849.1|19836.1|19831.1|205
1734492600000|2024-12-18 03:30:00|19847.6|19842.6|19811.6|19806.6|19847.6|19842.6|19810.1|19805.1|416
1734492900000|2024-12-18 03:35:00|19814.6|19809.6|19841.1|19836.1|19841.6|19836.6|19814.6|19809.6|453
1734493200000|2024-12-18 03:40:00|19841.6|19836.6|19820.6|19815.6|19846.6|19841.6|19817.1|19812.1|322
1734493500000|2024-12-18 03:45:00|19820.1|19815.1|19822.6|19817.6|19829.1|19824.1|19817.6|19812.6|208
1734493800000|2024-12-18 03:50:00|19822.1|19817.1|19832.1|19827.1|19834.6|19829.6|19822.1|19817.1|122
1734494100000|2024-12-18 03:55:00|19831.6|19826.6|19833.6|19828.6|19834.1|19829.1|19820.1|19815.1|298
1734494400000|2024-12-18 04:00:00|19835.4|19805.4|19836.9|19806.9|19836.9|19806.9|19834.3|19804.3|1
1734494700000|2024-12-18 04:05:00|19836.6|19806.6|19834.9|19804.9|19837.2|19807.2|19834.6|19804.6|0
1734495000000|2024-12-18 04:10:00|19835.2|19805.2|19834.9|19804.9|19835.4|19805.4|19834.1|19804.1|0
1734495300000|2024-12-18 04:15:00|19835.2|19805.2|19837.2|19807.2|19837.2|19807.2|19835.2|19805.2|0
1734495600000|2024-12-18 04:20:00|19837.4|19807.4|19841.7|19811.7|19842.2|19812.2|19837.4|19807.4|0
1734495900000|2024-12-18 04:25:00|19841.8|19811.8|19843.8|19813.8|19843.8|19813.8|19841.2|19811.2|0
1734496200000|2024-12-18 04:30:00|19844|19814|19852.9|19822.9|19852.9|19822.9|19843.3|19813.3|0
1734496500000|2024-12-18 04:35:00|19853.2|19823.2|19852.7|19822.7|19853.5|19823.5|19851.7|19821.7|0
1734496800000|2024-12-18 04:40:00|19853.2|19823.2|19852.7|19822.7|19853.7|19823.7|19851.9|19821.9|0
1734497100000|2024-12-18 04:45:00|19852.2|19822.2|19851.4|19821.4|19852.2|19822.2|19850.9|19820.9|0
1734497400000|2024-12-18 04:50:00|19851.5|19821.5|19852.2|19822.2|19853.2|19823.2|19851.5|19821.5|0
1734497700000|2024-12-18 04:55:00|19852.4|19822.4|19852.7|19822.7|19852.7|19822.7|19852.2|19822.2|0
1734498000000|2024-12-18 05:00:00|19827.6|19822.6|19853.1|19848.1|19867.6|19862.6|19816.6|19811.6|845
1734498300000|2024-12-18 05:05:00|19853.6|19848.6|19867.1|19862.1|19868.1|19863.1|19849.6|19844.6|302
1734498600000|2024-12-18 05:10:00|19866.1|19861.1|19895.6|19890.6|19902.1|19897.1|19853.6|19848.6|614
1734498900000|2024-12-18 05:15:00|19896.1|19891.1|19897.1|19892.1|19902.1|19897.1|19884.6|19879.6|430
1734499200000|2024-12-18 05:20:00|19897.6|19892.6|19933.6|19928.6|19978.6|19973.6|19897.1|19892.1|2264
1734499500000|2024-12-18 05:25:00|19931.6|19926.6|19943.6|19938.6|19943.6|19938.6|19910.6|19905.6|804
1734499800000|2024-12-18 05:30:00|19942.1|19937.1|19883.6|19878.6|19949.1|19944.1|19872.6|19867.6|1302
1734500100000|2024-12-18 05:35:00|19882.6|19877.6|19876.6|19871.6|19891.6|19886.6|19865.1|19860.1|721
1734500400000|2024-12-18 05:40:00|19876.1|19871.1|19886.6|19881.6|19891.1|19886.1|19871.6|19866.6|296
1734500700000|2024-12-18 05:45:00|19887.6|19882.6|19896.6|19891.6|19909.6|19904.6|19885.1|19880.1|442
1734501000000|2024-12-18 05:50:00|19895.6|19890.6|19903.1|19898.1|19906.1|19901.1|19888.6|19883.6|271
1734501300000|2024-12-18 05:55:00|19903.6|19898.6|19871.1|19866.1|19916.6|19911.6|19859.6|19854.6|669
1734501600000|2024-12-18 06:00:00|19869.1|19864.1|19863.1|19858.1|19882.1|19877.1|19852.6|19847.6|604
1734501900000|2024-12-18 06:05:00|19863.6|19858.6|19891.1|19886.1|19892.6|19887.6|19858.6|19853.6|528
1734502200000|2024-12-18 06:10:00|19891.6|19886.6|19904.6|19899.6|19905.6|19900.6|19882.6|19877.6|427
1734502500000|2024-12-18 06:15:00|19905.1|19900.1|19918.6|19913.6|19921.6|19916.6|19898.1|19893.1|589
1734502800000|2024-12-18 06:20:00|19918.1|19913.1|19919.1|19914.1|19923.6|19918.6|19908.6|19903.6|386
1734503100000|2024-12-18 06:25:00|19919.6|19914.6|19912.1|19907.1|19924.6|19919.6|19904.6|19899.6|359
1734503400000|2024-12-18 06:30:00|19912.6|19907.6|19885.6|19880.6|19916.6|19911.6|19882.1|19877.1|482
1734503700000|2024-12-18 06:35:00|19883.6|19878.6|19874.6|19869.6|19888.1|19883.1|19866.1|19861.1|604
1734504000000|2024-12-18 06:40:00|19874.1|19869.1|19872.1|19867.1|19890.6|19885.6|19871.6|19866.6|317
1734504300000|2024-12-18 06:45:00|19872.6|19867.6|19882.1|19877.1|19886.1|19881.1|19861.6|19856.6|409
1734504600000|2024-12-18 06:50:00|19881.6|19876.6|19897.1|19892.1|19900.6|19895.6|19879.6|19874.6|437
1734504900000|2024-12-18 06:55:00|19896.6|19891.6|19901.6|19896.6|19905.1|19900.1|19889.1|19884.1|339
1734505200000|2024-12-18 07:00:00|19903.6|19898.6|19915.6|19910.6|19920.1|19915.1|19898.1|19893.1|572
1734505500000|2024-12-18 07:05:00|19915.1|19910.1|19911.6|19906.6|19919.6|19914.6|19906.6|19901.6|418
1734505800000|2024-12-18 07:10:00|19912.1|19907.1|19933.6|19928.6|19936.6|19931.6|19911.1|19906.1|487
1734506100000|2024-12-18 07:15:00|19933.1|19928.1|19920.6|19915.6|19933.1|19928.1|19916.1|19911.1|520
1734506400000|2024-12-18 07:20:00|19921.6|19916.6|19910.1|19905.1|19922.1|19917.1|19907.1|19902.1|256
1734506700000|2024-12-18 07:25:00|19910.6|19905.6|19909.6|19904.6|19912.6|19907.6|19904.1|19899.1|271
1734507000000|2024-12-18 07:30:00|19909.1|19904.1|19889.6|19884.6|19915.1|19910.1|19889.1|19884.1|539
1734507300000|2024-12-18 07:35:00|19888.6|19883.6|19889.6|19884.6|19901.1|19896.1|19888.6|19883.6|493
1734507600000|2024-12-18 07:40:00|19889.1|19884.1|19896.1|19891.1|19907.1|19902.1|19889.1|19884.1|944
1734507900000|2024-12-18 07:45:00|19895.6|19890.6|19868.6|19863.6|19896.1|19891.1|19868.6|19863.6|719
1734508200000|2024-12-18 07:50:00|19868.1|19863.1|19867.6|19862.6|19875.6|19870.6|19863.6|19858.6|659
1734508500000|2024-12-18 07:55:00|19868.1|19863.1|19874.6|19869.6|19877.6|19872.6|19862.6|19857.6|758
1734508800000|2024-12-18 08:00:00|19873.6|19868.6|19880.1|19875.1|19882.6|19877.6|19858.6|19853.6|846
1734509100000|2024-12-18 08:05:00|19879.6|19874.6|19875.6|19870.6|19883.6|19878.6|19864.1|19859.1|747
1734509400000|2024-12-18 08:10:00|19877.6|19872.6|19861.6|19856.6|19880.1|19875.1|19858.1|19853.1|621
1734509700000|2024-12-18 08:15:00|19862.6|19857.6|19867.6|19862.6|19872.6|19867.6|19856.6|19851.6|223
1734510000000|2024-12-18 08:20:00|19867.1|19862.1|19847.1|19842.1|19869.1|19864.1|19844.6|19839.6|322
1734510300000|2024-12-18 08:25:00|19846.6|19841.6|19860.1|19855.1|19861.6|19856.6|19845.1|19840.1|705
1734510600000|2024-12-18 08:30:00|19870.6|19840.6|19872.6|19842.6|19873.4|19843.4|19869.6|19839.6|347
1734510900000|2024-12-18 08:35:00|19872.3|19842.3|19869.9|19839.9|19872.6|19842.6|19869.4|19839.4|0
1734511200000|2024-12-18 08:40:00|19869.4|19839.4|19867.4|19837.4|19870.5|19840.5|19866.2|19836.2|0
1734511500000|2024-12-18 08:45:00|19867.1|19837.1|19869.2|19839.2|19871.3|19841.3|19866.6|19836.6|0
1734511800000|2024-12-18 08:50:00|19868.9|19838.9|19865.4|19835.4|19872.6|19842.6|19865.4|19835.4|0
1734512100000|2024-12-18 08:55:00|19865.6|19835.6|19866.1|19836.1|19869.4|19839.4|19862.3|19832.3|0
1734512400000|2024-12-18 09:00:00|19865.5|19835.5|19866.6|19836.6|19867.4|19837.4|19861.9|19831.9|0
1734512700000|2024-12-18 09:05:00|19866.3|19836.3|19863.8|19833.8|19867.9|19837.9|19862.5|19832.5|0
1734513000000|2024-12-18 09:10:00|19864.1|19834.1|19873.2|19843.2|19873.2|19843.2|19863.8|19833.8|0
1734513300000|2024-12-18 09:15:00|19855.6|19847.6|19852.6|19844.6|19878.6|19870.6|19851.6|19843.6|585
1734513600000|2024-12-18 09:20:00|19852.1|19844.1|19827.1|19819.1|19852.1|19844.1|19825.6|19817.6|337
1734513900000|2024-12-18 09:25:00|19827.6|19819.6|19799.6|19791.6|19832.1|19824.1|19794.1|19786.1|350
1734514200000|2024-12-18 09:30:00|19799.1|19791.1|19789.6|19781.6|19806.1|19798.1|19786.1|19778.1|305
1734514500000|2024-12-18 09:35:00|19789.1|19781.1|19771.1|19763.1|19793.1|19785.1|19763.6|19755.6|392
1734514800000|2024-12-18 09:40:00|19771.6|19763.6|19786.1|19778.1|19797.6|19789.6|19771.6|19763.6|359
1734515100000|2024-12-18 09:45:00|19785.6|19777.6|19802.1|19794.1|19806.1|19798.1|19785.6|19777.6|103
1734515400000|2024-12-18 09:50:00|19802.6|19794.6|19807.1|19799.1|19811.6|19803.6|19797.6|19789.6|44
1734515700000|2024-12-18 09:55:00|19808.6|19800.6|19815.1|19807.1|19815.6|19807.6|19803.6|19795.6|41
1734516000000|2024-12-18 10:00:00|19815.6|19807.6|19811.6|19803.6|19816.1|19808.1|19806.6|19798.6|22
1734516300000|2024-12-18 10:05:00|19813.6|19805.6|19810.6|19802.6|19813.6|19805.6|19797.1|19789.1|83
1734516600000|2024-12-18 10:10:00|19811.1|19803.1|19825.1|19817.1|19827.6|19819.6|19810.6|19802.6|79
1734516900000|2024-12-18 10:15:00|19829.6|19821.6|19829.1|19821.1|19834.1|19826.1|19823.1|19815.1|117
1734517200000|2024-12-18 10:20:00|19828.6|19820.6|19828.6|19820.6|19832.6|19824.6|19826.6|19818.6|32
1734517500000|2024-12-18 10:25:00|19828.1|19820.1|19833.1|19825.1|19838.1|19830.1|19828.1|19820.1|42
1734517800000|2024-12-18 10:30:00|19835.1|19827.1|19829.1|19821.1|19838.1|19830.1|19827.1|19819.1|27
1734518100000|2024-12-18 10:35:00|19829.6|19821.6|19830.1|19822.1|19834.6|19826.6|19827.6|19819.6|30
1734518400000|2024-12-18 10:40:00|19828.6|19820.6|19839.1|19831.1|19843.1|19835.1|19828.6|19820.6|73
1734518700000|2024-12-18 10:45:00|19841.1|19833.1|19844.6|19836.6|19846.1|19838.1|19838.6|19830.6|40
1734519000000|2024-12-18 10:50:00|19844.1|19836.1|19844.6|19836.6|19847.6|19839.6|19843.1|19835.1|12
1734519300000|2024-12-18 10:55:00|19846.6|19838.6|19845.1|19837.1|19848.1|19840.1|19839.1|19831.1|20
1734519600000|2024-12-18 11:00:00|19845.6|19837.6|19849.6|19841.6|19849.6|19841.6|19843.6|19835.6|46
1734519900000|2024-12-18 11:05:00|19849.1|19841.1|19853.6|19845.6|19853.6|19845.6|19845.1|19837.1|34
1734520200000|2024-12-18 11:10:00|19853.1|19845.1|19852.1|19844.1|19854.1|19846.1|19847.1|19839.1|54
1734520500000|2024-12-18 11:15:00|19852.6|19844.6|19851.1|19843.1|19858.6|19850.6|19848.1|19840.1|31
1734520800000|2024-12-18 11:20:00|19850.6|19842.6|19843.6|19835.6|19854.6|19846.6|19843.1|19835.1|32
1734521100000|2024-12-18 11:25:00|19844.1|19836.1|19843.6|19835.6|19849.1|19841.1|19843.1|19835.1|53
1734521400000|2024-12-18 11:30:00|19844.1|19836.1|19838.1|19830.1|19845.1|19837.1|19832.1|19824.1|26
1734521700000|2024-12-18 11:35:00|19837.6|19829.6|19839.6|19831.6|19840.6|19832.6|19834.6|19826.6|27
1734522000000|2024-12-18 11:40:00|19838.6|19830.6|19834.6|19826.6|19838.6|19830.6|19833.1|19825.1|28
1734522300000|2024-12-18 11:45:00|19834.1|19826.1|19835.1|19827.1|19840.1|19832.1|19833.1|19825.1|13
1734522600000|2024-12-18 11:50:00|19834.6|19826.6|19830.6|19822.6|19835.6|19827.6|19826.1|19818.1|49
1734522900000|2024-12-18 11:55:00|19832.1|19824.1|19824.6|19816.6|19834.1|19826.1|19820.6|19812.6|46
1734523200000|2024-12-18 12:00:00|19824.1|19816.1|19829.1|19821.1|19832.6|19824.6|19821.1|19813.1|28
1734523500000|2024-12-18 12:05:00|19829.6|19821.6|19826.6|19818.6|19835.1|19827.1|19826.1|19818.1|24
1734523800000|2024-12-18 12:10:00|19827.1|19819.1|19830.6|19822.6|19832.1|19824.1|19826.1|19818.1|20
1734524100000|2024-12-18 12:15:00|19831.1|19823.1|19843.1|19835.1|19846.1|19838.1|19829.6|19821.6|31
1734524400000|2024-12-18 12:20:00|19842.1|19834.1|19845.1|19837.1|19846.1|19838.1|19838.1|19830.1|14
1734524700000|2024-12-18 12:25:00|19845.6|19837.6|19837.1|19829.1|19848.1|19840.1|19837.1|19829.1|42
1734525000000|2024-12-18 12:30:00|19835.6|19827.6|19839.6|19831.6|19841.1|19833.1|19835.6|19827.6|7
1734525300000|2024-12-18 12:35:00|19840.1|19832.1|19837.1|19829.1|19842.1|19834.1|19836.1|19828.1|12
1734525600000|2024-12-18 12:40:00|19837.6|19829.6|19832.6|19824.6|19838.6|19830.6|19832.1|19824.1|10
1734525900000|2024-12-18 12:45:00|19832.1|19824.1|19843.6|19835.6|19844.1|19836.1|19832.1|19824.1|40
1734526200000|2024-12-18 12:50:00|19843.1|19835.1|19841.6|19833.6|19843.1|19835.1|19838.1|19830.1|22
1734526500000|2024-12-18 12:55:00|19841.1|19833.1|19828.6|19820.6|19845.1|19837.1|19824.1|19816.1|59
1734526800000|2024-12-18 13:00:00|19828.1|19820.1|19827.1|19819.1|19829.1|19821.1|19815.6|19807.6|89
1734527100000|2024-12-18 13:05:00|19826.6|19818.6|19833.6|19825.6|19836.1|19828.1|19824.6|19816.6|20
1734527400000|2024-12-18 13:10:00|19833.1|19825.1|19840.1|19832.1|19840.6|19832.6|19832.1|19824.1|27
1734527700000|2024-12-18 13:15:00|19840.6|19832.6|19834.1|19826.1|19841.1|19833.1|19828.1|19820.1|25
1734528000000|2024-12-18 13:20:00|19834.6|19826.6|19830.6|19822.6|19834.6|19826.6|19825.6|19817.6|32
1734528300000|2024-12-18 13:25:00|19831.1|19823.1|19831.1|19823.1|19833.1|19825.1|19826.6|19818.6|25
1734528600000|2024-12-18 13:30:00|19831.6|19823.6|19825.6|19817.6|19832.1|19824.1|19819.1|19811.1|46
1734528900000|2024-12-18 13:35:00|19825.1|19817.1|19826.1|19818.1|19827.1|19819.1|19819.6|19811.6|22
1734529200000|2024-12-18 13:40:00|19825.6|19817.6|19816.1|19808.1|19826.1|19818.1|19816.1|19808.1|32
1734529500000|2024-12-18 13:45:00|19815.1|19807.1|19813.6|19805.6|19817.1|19809.1|19808.6|19800.6|61
1734529800000|2024-12-18 13:50:00|19814.1|19806.1|19814.6|19806.6|19816.1|19808.1|19809.6|19801.6|24
1734530100000|2024-12-18 13:55:00|19814.1|19806.1|19817.1|19809.1|19823.6|19815.6|19812.1|19804.1|75
1734530400000|2024-12-18 14:00:00|19816.6|19808.6|19808.6|19800.6|19822.6|19814.6|19807.1|19799.1|30
1734530700000|2024-12-18 14:05:00|19809.1|19801.1|19822.1|19814.1|19822.6|19814.6|19808.6|19800.6|45
1734531000000|2024-12-18 14:10:00|19821.6|19813.6|19820.6|19812.6|19824.6|19816.6|19818.1|19810.1|16
1734531300000|2024-12-18 14:15:00|19821.1|19813.1|19825.1|19817.1|19825.1|19817.1|19820.1|19812.1|48
1734531600000|2024-12-18 14:20:00|19824.1|19816.1|19817.6|19809.6|19824.1|19816.1|19817.6|19809.6|18
1734531900000|2024-12-18 14:25:00|19817.1|19809.1|19807.6|19799.6|19817.1|19809.1|19806.6|19798.6|37
1734532200000|2024-12-18 14:30:00|19808.1|19800.1|19833.6|19825.6|19845.6|19837.6|19806.6|19798.6|455
1734532500000|2024-12-18 14:35:00|19832.6|19824.6|19879.6|19871.6|19886.6|19878.6|19825.1|19817.1|351
1734532800000|2024-12-18 14:40:00|19880.6|19872.6|19847.1|19839.1|19881.6|19873.6|19846.1|19838.1|201
1734533100000|2024-12-18 14:45:00|19846.6|19838.6|19841.6|19833.6|19851.1|19843.1|19840.1|19832.1|128
1734533400000|2024-12-18 14:50:00|19841.1|19833.1|19816.1|19808.1|19849.6|19841.6|19814.1|19806.1|128
1734533700000|2024-12-18 14:55:00|19816.6|19808.6|19798.1|19790.1|19817.6|19809.6|19789.6|19781.6|239
1734534000000|2024-12-18 15:00:00|19798.6|19790.6|19803.1|19795.1|19807.6|19799.6|19789.6|19781.6|222
1734534300000|2024-12-18 15:05:00|19802.6|19794.6|19809.6|19801.6|19818.1|19810.1|19802.6|19794.6|114
1734534600000|2024-12-18 15:10:00|19809.1|19801.1|19824.1|19816.1|19825.1|19817.1|19806.6|19798.6|91
1734534900000|2024-12-18 15:15:00|19825.1|19817.1|19823.6|19815.6|19830.1|19822.1|19822.1|19814.1|85
1734535200000|2024-12-18 15:20:00|19824.1|19816.1|19838.6|19830.6|19840.6|19832.6|19822.6|19814.6|77
1734535500000|2024-12-18 15:25:00|19838.1|19830.1|19845.6|19837.6|19849.6|19841.6|19830.1|19822.1|86
1734535800000|2024-12-18 15:30:00|19846.6|19838.6|19845.1|19837.1|19854.6|19846.6|19839.1|19831.1|50
1734536100000|2024-12-18 15:35:00|19844.6|19836.6|19846.6|19838.6|19853.1|19845.1|19843.6|19835.6|42
1734536400000|2024-12-18 15:40:00|19846.1|19838.1|19840.1|19832.1|19847.1|19839.1|19824.6|19816.6|94
1734536700000|2024-12-18 15:45:00|19840.6|19832.6|19835.6|19827.6|19841.6|19833.6|19828.6|19820.6|81
1734537000000|2024-12-18 15:50:00|19835.1|19827.1|19834.1|19826.1|19846.1|19838.1|19833.1|19825.1|76
1734537300000|2024-12-18 15:55:00|19833.6|19825.6|19836.1|19828.1|19843.1|19835.1|19826.6|19818.6|100
1734537600000|2024-12-18 16:00:00|19836.6|19828.6|19818.1|19810.1|19838.6|19830.6|19816.6|19808.6|98
1734537900000|2024-12-18 16:05:00|19817.6|19809.6|19814.6|19806.6|19824.1|19816.1|19809.6|19801.6|87
1734538200000|2024-12-18 16:10:00|19814.1|19806.1|19828.1|19820.1|19828.6|19820.6|19812.1|19804.1|79
1734538500000|2024-12-18 16:15:00|19828.6|19820.6|19824.1|19816.1|19832.1|19824.1|19820.6|19812.6|69
1734538800000|2024-12-18 16:20:00|19824.6|19816.6|19824.6|19816.6|19833.1|19825.1|19817.6|19809.6|93
1734539100000|2024-12-18 16:25:00|19822.6|19814.6|19824.6|19816.6|19830.1|19822.1|19819.1|19811.1|67
1734539400000|2024-12-18 16:30:00|19826.6|19818.6|19813.1|19805.1|19827.6|19819.6|19808.1|19800.1|92
1734539700000|2024-12-18 16:35:00|19813.6|19805.6|19819.6|19811.6|19819.6|19811.6|19808.6|19800.6|77
1734540000000|2024-12-18 16:40:00|19819.1|19811.1|19811.6|19803.6|19819.1|19811.1|19810.6|19802.6|42
1734540300000|2024-12-18 16:45:00|19812.1|19804.1|19804.1|19796.1|19816.1|19808.1|19803.6|19795.6|120
1734540600000|2024-12-18 16:50:00|19804.6|19796.6|19810.6|19802.6|19813.1|19805.1|19804.6|19796.6|69
1734540900000|2024-12-18 16:55:00|19811.1|19803.1|19811.6|19803.6|19814.1|19806.1|19803.1|19795.1|36
1734541200000|2024-12-18 17:00:00|19811.1|19803.1|19820.6|19812.6|19821.6|19813.6|19810.6|19802.6|23
1734541500000|2024-12-18 17:05:00|19821.6|19813.6|19803.6|19795.6|19821.6|19813.6|19802.6|19794.6|18
1734541800000|2024-12-18 17:10:00|19804.1|19796.1|19803.1|19795.1|19806.1|19798.1|19801.6|19793.6|33
1734542100000|2024-12-18 17:15:00|19802.6|19794.6|19816.1|19808.1|19817.1|19809.1|19802.6|19794.6|16
1734542400000|2024-12-18 17:20:00|19815.6|19807.6|19822.6|19814.6|19824.6|19816.6|19811.6|19803.6|29
1734542700000|2024-12-18 17:25:00|19822.1|19814.1|19823.1|19815.1|19827.1|19819.1|19821.1|19813.1|38
1734543000000|2024-12-18 17:30:00|19823.6|19815.6|19823.1|19815.1|19823.6|19815.6|19811.1|19803.1|72
1734543300000|2024-12-18 17:35:00|19823.6|19815.6|19812.1|19804.1|19827.6|19819.6|19811.6|19803.6|32
1734543600000|2024-12-18 17:40:00|19812.6|19804.6|19810.1|19802.1|19815.6|19807.6|19809.6|19801.6|19
1734543900000|2024-12-18 17:45:00|19809.6|19801.6|19809.1|19801.1|19812.1|19804.1|19806.6|19798.6|25
1734544200000|2024-12-18 17:50:00|19808.6|19800.6|19813.6|19805.6|19814.6|19806.6|19807.6|19799.6|35
1734544500000|2024-12-18 17:55:00|19813.1|19805.1|19814.6|19806.6|19818.1|19810.1|19812.1|19804.1|18
1734544800000|2024-12-18 18:00:00|19815.1|19807.1|19813.6|19805.6|19816.1|19808.1|19808.6|19800.6|23
1734545100000|2024-12-18 18:05:00|19813.1|19805.1|19816.6|19808.6|19816.6|19808.6|19807.6|19799.6|19
1734545400000|2024-12-18 18:10:00|19815.1|19807.1|19817.6|19809.6|19821.6|19813.6|19815.1|19807.1|24
1734545700000|2024-12-18 18:15:00|19818.1|19810.1|19820.1|19812.1|19823.1|19815.1|19815.6|19807.6|42
1734546000000|2024-12-18 18:20:00|19819.6|19811.6|19826.1|19818.1|19828.6|19820.6|19818.6|19810.6|54
1734546300000|2024-12-18 18:25:00|19825.6|19817.6|19828.1|19820.1|19834.1|19826.1|19824.1|19816.1|26
1734546600000|2024-12-18 18:30:00|19827.6|19819.6|19836.1|19828.1|19837.1|19829.1|19824.1|19816.1|71
1734546900000|2024-12-18 18:35:00|19836.6|19828.6|19832.1|19824.1|19836.6|19828.6|19828.6|19820.6|48
1734547200000|2024-12-18 18:40:00|19831.6|19823.6|19827.1|19819.1|19834.1|19826.1|19824.1|19816.1|31
1734547500000|2024-12-18 18:45:00|19826.6|19818.6|19832.6|19824.6|19836.1|19828.1|19826.6|19818.6|59
1734547800000|2024-12-18 18:50:00|19834.1|19826.1|19841.6|19833.6|19842.6|19834.6|19831.6|19823.6|44
1734548100000|2024-12-18 18:55:00|19842.1|19834.1|19859.9|19829.9|19859.9|19842.6|19837.6|19829.6|123
1734548400000|2024-12-18 19:00:00|19859.8|19829.8|19816.9|19786.9|19860.2|19830.2|19812.3|19782.3|0
1734548700000|2024-12-18 19:05:00|19816.7|19786.7|19784.2|19754.2|19819.9|19789.9|19783.1|19753.1|0
1734549000000|2024-12-18 19:10:00|19784.4|19754.4|19772.9|19742.9|19790.1|19760.1|19772.8|19742.8|0
1734549300000|2024-12-18 19:15:00|19773|19743|19753.9|19723.9|19775|19745|19744.2|19714.2|0
1734549600000|2024-12-18 19:20:00|19754.5|19724.5|19775.9|19745.9|19779.8|19749.8|19754.3|19724.3|0
1734549900000|2024-12-18 19:25:00|19775.6|19745.6|19748.5|19718.5|19780.8|19750.8|19748.1|19718.1|0
1734550200000|2024-12-18 19:30:00|19748.4|19718.4|19768.5|19738.5|19776.1|19746.1|19736.2|19706.2|0
1734550500000|2024-12-18 19:35:00|19768.2|19738.2|19626|19596|19770.5|19740.5|19625|19595|0
1734550800000|2024-12-18 19:40:00|19625.9|19595.9|19616.1|19586.1|19646.9|19616.9|19603.2|19573.2|0
1734551100000|2024-12-18 19:45:00|19616|19586|19625|19595|19629.8|19599.8|19606.7|19576.7|0
1734551400000|2024-12-18 19:50:00|19624.8|19594.8|19636.7|19606.7|19637.8|19607.8|19617.8|19587.8|0
1734551700000|2024-12-18 19:55:00|19636.8|19606.8|19611.3|19581.3|19637.2|19607.2|19609.6|19579.6|0
1734552000000|2024-12-18 20:00:00|19612.3|19582.3|19602.3|19572.3|19626.5|19596.5|19600.6|19570.6|0
1734552300000|2024-12-18 20:05:00|19602.1|19572.1|19612.4|19582.4|19618.8|19588.8|19593|19563|0
1734552600000|2024-12-18 20:10:00|19612.5|19582.5|19594.2|19564.2|19613|19583|19588.8|19558.8|0
1734552900000|2024-12-18 20:15:00|19594|19564|19542.3|19512.3|19595.4|19565.4|19536.8|19506.8|0
1734553200000|2024-12-18 20:20:00|19543|19513|19573.6|19543.6|19586.6|19556.6|19541.1|19511.1|0
1734553500000|2024-12-18 20:25:00|19573.5|19543.5|19553.2|19523.2|19574.4|19544.4|19544.9|19514.9|0
1734553800000|2024-12-18 20:30:00|19553.3|19523.3|19533.1|19503.1|19562.9|19532.9|19527.7|19497.7|0
1734554100000|2024-12-18 20:35:00|19533|19503|19473.4|19443.4|19533.5|19503.5|19473.1|19443.1|0
1734554400000|2024-12-18 20:40:00|19473.3|19443.3|19446.4|19416.4|19485.2|19455.2|19442|19412|0
1734554700000|2024-12-18 20:45:00|19445.8|19415.8|19501.8|19471.8|19501.8|19471.8|19442.5|19412.5|0
1734555000000|2024-12-18 20:50:00|19502.6|19472.6|19532.2|19502.2|19533.3|19503.3|19500.8|19470.8|0
1734555300000|2024-12-18 20:55:00|19530.6|19500.6|19473|19443|19530.6|19500.6|19460.5|19430.5|0
1734555600000|2024-12-18 21:00:00|19472.5|19442.5|19431|19401|19485.6|19455.6|19404.9|19374.9|0
1734555900000|2024-12-18 21:05:00|19431.3|19401.3|19396.9|19366.9|19431.9|19401.9|19387.7|19357.7|0
1734556200000|2024-12-18 21:10:00|19397.2|19367.2|19455|19425|19462.1|19432.1|19387.9|19357.9|0
1734556500000|2024-12-18 21:15:00|19455.5|19425.5|19463.5|19433.5|19476.4|19446.4|19439.7|19409.7|0
1734556800000|2024-12-18 21:20:00|19464.5|19434.5|19486.1|19456.1|19486.1|19456.1|19462.6|19432.6|0
1734557100000|2024-12-18 21:25:00|19485.6|19455.6|19482.6|19452.6|19493.2|19463.2|19457.2|19427.2|0
1734557400000|2024-12-18 21:30:00|19482.8|19452.8|19481.3|19451.3|19500.6|19470.6|19477|19447|0
1734557700000|2024-12-18 21:35:00|19480.8|19450.8|19478.8|19448.8|19489|19459|19468.5|19438.5|0
1734558000000|2024-12-18 21:40:00|19478.5|19448.5|19470.1|19440.1|19479.3|19449.3|19462.6|19432.6|0
1734558300000|2024-12-18 21:45:00|19472.7|19442.7|19495.9|19465.9|19499.9|19469.9|19472.7|19442.7|0
1734558600000|2024-12-18 21:50:00|19495.3|19465.3|19502.2|19472.2|19503.8|19473.8|19492.4|19462.4|0
1734558900000|2024-12-18 21:55:00|19502.7|19472.7|19496.1|19466.1|19504.1|19474.1|19491.7|19461.7|0
1734559200000|2024-12-18 22:00:00|19496.5|19466.5|19501.7|19471.7|19501.7|19471.7|19494.9|19464.9|0
1734559500000|2024-12-18 22:05:00|19501.9|19471.9|19508.5|19478.5|19509.9|19479.9|19499.5|19469.5|0
1734559800000|2024-12-18 22:10:00|19508.6|19478.6|19512.9|19482.9|19512.9|19482.9|19507.2|19477.2|0
1734560100000|2024-12-18 22:15:00|19513|19483|19525.6|19495.6|19525.6|19495.6|19511.5|19481.5|0
1734560400000|2024-12-18 22:20:00|19525.4|19495.4|19526.7|19496.7|19528|19498|19524.2|19494.2|0
1734560700000|2024-12-18 22:25:00|19526.8|19496.8|19525.6|19495.6|19527.2|19497.2|19525.3|19495.3|0
1734561000000|2024-12-18 22:30:00|19525.7|19495.7|19525.2|19495.2|19525.7|19495.7|19525.1|19495.1|0
1734561300000|2024-12-18 22:35:00|19525.3|19495.3|19526.1|19496.1|19526.2|19496.2|19525|19495|0
1734561600000|2024-12-18 22:40:00|19526.6|19496.6|19527.8|19497.8|19529|19499|19526.6|19496.6|0
1734561900000|2024-12-18 22:45:00|19527.5|19497.5|19530.6|19500.6|19530.6|19500.6|19527.2|19497.2|0
1734562200000|2024-12-18 22:50:00|19530.7|19500.7|19535.9|19505.9|19535.9|19505.9|19529.7|19499.7|0
1734562500000|2024-12-18 22:55:00|19536.2|19506.2|19542.9|19512.9|19543.7|19513.7|19536.2|19506.2|0
1734562800000|2024-12-18 23:00:00|19550|19520|19517.8|19487.8|19551.9|19521.9|19493.6|19463.6|0
1734563100000|2024-12-18 23:05:00|19518.1|19488.1|19515|19485|19523.3|19493.3|19514.4|19484.4|0
1734563400000|2024-12-18 23:10:00|19514.8|19484.8|19529.5|19499.5|19535.4|19505.4|19512.1|19482.1|0
1734563700000|2024-12-18 23:15:00|19529.4|19499.4|19528.3|19498.3|19530.8|19500.8|19522.7|19492.7|0
1734564000000|2024-12-18 23:20:00|19528.9|19498.9|19526.9|19496.9|19531.3|19501.3|19526.4|19496.4|0
1734564300000|2024-12-18 23:25:00|19527.2|19497.2|19547.1|19517.1|19548|19518|19524|19494|0
1734564600000|2024-12-18 23:30:00|19547.4|19517.4|19540.4|19510.4|19548|19518|19537.8|19507.8|0
1734564900000|2024-12-18 23:35:00|19540.1|19510.1|19527.8|19497.8|19540.4|19510.4|19527|19497|0
1734565200000|2024-12-18 23:40:00|19527.3|19497.3|19525.3|19495.3|19531.4|19501.4|19511.3|19481.3|0
1734565500000|2024-12-18 23:45:00|19524.8|19494.8|19527.1|19497.1|19533.7|19503.7|19521.8|19491.8|0
1734565800000|2024-12-18 23:50:00|19526.8|19496.8|19525.6|19495.6|19529.3|19499.3|19521.9|19491.9|0
1734566100000|2024-12-18 23:55:00|19525.3|19495.3|19511.9|19481.9|19527.6|19497.6|19509|19479|0
1734566400000|2024-12-19 00:00:00|19512.4|19482.4|19517.6|19487.6|19521.6|19491.6|19512.4|19482.4|0
1734566700000|2024-12-19 00:05:00|19517.9|19487.9|19511.7|19481.7|19518.8|19488.8|19507.2|19477.2|0
1734567000000|2024-12-19 00:10:00|19512.2|19482.2|19514|19484|19516|19486|19509|19479|0
1734567300000|2024-12-19 00:15:00|19514.2|19484.2|19518.9|19488.9|19521.7|19491.7|19513.4|19483.4|0
1734567600000|2024-12-19 00:20:00|19519.2|19489.2|19521.5|19491.5|19521.5|19491.5|19514.4|19484.4|0
1734567900000|2024-12-19 00:25:00|19522.1|19492.1|19547.4|19517.4|19548.8|19518.8|19521.5|19491.5|0
1734568200000|2024-12-19 00:30:00|19547.3|19517.3|19540.6|19510.6|19551|19521|19539.6|19509.6|0
1734568500000|2024-12-19 00:35:00|19540.9|19510.9|19537.8|19507.8|19543.8|19513.8|19536.7|19506.7|0
1734568800000|2024-12-19 00:40:00|19537.5|19507.5|19540|19510|19542.5|19512.5|19536.4|19506.4|0
1734569100000|2024-12-19 00:45:00|19539.7|19509.7|19547.8|19517.8|19551.3|19521.3|19539.2|19509.2|0
1734569400000|2024-12-19 00:50:00|19547.7|19517.7|19587.8|19557.8|19587.8|19557.8|19547|19517|0
1734569700000|2024-12-19 00:55:00|19587.6|19557.6|19610.2|19580.2|19619.9|19589.9|19586.8|19556.8|0
1734570000000|2024-12-19 01:00:00|19610.1|19580.1|19603.5|19573.5|19613.1|19583.1|19599.2|19569.2|0
1734570300000|2024-12-19 01:05:00|19603.8|19573.8|19610|19580|19610|19580|19603.8|19573.8|0
1734570600000|2024-12-19 01:10:00|19610.2|19580.2|19607.3|19577.3|19611|19581|19606.8|19576.8|0
1734570900000|2024-12-19 01:15:00|19606|19576|19597.9|19592.9|19614.9|19609.9|19539.4|19534.4|2277
1734571200000|2024-12-19 01:20:00|19601.9|19596.9|19649.9|19644.9|19650.4|19645.4|19591.9|19586.9|1510
1734571500000|2024-12-19 01:25:00|19651.4|19646.4|19616.4|19611.4|19651.4|19646.4|19616.4|19611.4|947
1734571800000|2024-12-19 01:30:00|19622.9|19617.9|19605.9|19600.9|19652.4|19647.4|19590.4|19585.4|4091
1734572100000|2024-12-19 01:35:00|19605.4|19600.4|19658.9|19653.9|19682.4|19677.4|19593.9|19588.9|3270
1734572400000|2024-12-19 01:40:00|19659.4|19654.4|19662.4|19657.4|19694.9|19689.9|19615.4|19610.4|2577
1734572700000|2024-12-19 01:45:00|19661.4|19656.4|19695.4|19690.4|19696.4|19691.4|19633.4|19628.4|1616
1734573000000|2024-12-19 01:50:00|19693.4|19688.4|19688.9|19683.9|19720.9|19715.9|19681.4|19676.4|1669
1734573300000|2024-12-19 01:55:00|19686.4|19681.4|19680.4|19675.4|19707.9|19702.9|19669.9|19664.9|1321
1734573600000|2024-12-19 02:00:00|19679.4|19674.4|19650.9|19645.9|19684.9|19679.9|19645.4|19640.4|1743
1734573900000|2024-12-19 02:05:00|19649.4|19644.4|19641.4|19636.4|19669.4|19664.4|19632.4|19627.4|1706
1734574200000|2024-12-19 02:10:00|19641.9|19636.9|19626.4|19621.4|19688.9|19683.9|19620.9|19615.9|1878
1734574500000|2024-12-19 02:15:00|19626.9|19621.9|19662.4|19657.4|19664.4|19659.4|19623.9|19618.9|1207
1734574800000|2024-12-19 02:20:00|19661.4|19656.4|19674.9|19669.9|19683.9|19678.9|19645.9|19640.9|917
1734575100000|2024-12-19 02:25:00|19675.4|19670.4|19634.9|19629.9|19677.4|19672.4|19632.4|19627.4|792
1734575400000|2024-12-19 02:30:00|19634.4|19629.4|19631.9|19626.9|19654.4|19649.4|19622.4|19617.4|1045
1734575700000|2024-12-19 02:35:00|19631.4|19626.4|19659.4|19654.4|19668.4|19663.4|19609.9|19604.9|1332
1734576000000|2024-12-19 02:40:00|19659.9|19654.9|19641.4|19636.4|19662.4|19657.4|19616.9|19611.9|1050
1734576300000|2024-12-19 02:45:00|19641.9|19636.9|19671.9|19666.9|19678.9|19673.9|19641.9|19636.9|680
1734576600000|2024-12-19 02:50:00|19674.4|19669.4|19660.4|19655.4|19684.4|19679.4|19653.9|19648.9|771
1734576900000|2024-12-19 02:55:00|19659.9|19654.9|19652.9|19647.9|19668.9|19663.9|19648.9|19643.9|390
1734577200000|2024-12-19 03:00:00|19652.4|19647.4|19642.9|19637.9|19658.4|19653.4|19636.9|19631.9|544
1734577500000|2024-12-19 03:05:00|19643.4|19638.4|19653.9|19648.9|19672.4|19667.4|19632.9|19627.9|717
1734577800000|2024-12-19 03:10:00|19653.4|19648.4|19648.9|19643.9|19675.4|19670.4|19645.9|19640.9|569
1734578100000|2024-12-19 03:15:00|19648.4|19643.4|19643.9|19638.9|19655.4|19650.4|19630.9|19625.9|685
1734578400000|2024-12-19 03:20:00|19643.4|19638.4|19647.9|19642.9|19672.4|19667.4|19632.9|19627.9|672
1734578700000|2024-12-19 03:25:00|19647.4|19642.4|19658.9|19653.9|19669.9|19664.9|19647.4|19642.4|430
1734579000000|2024-12-19 03:30:00|19658.4|19653.4|19663.9|19658.9|19670.9|19665.9|19646.9|19641.9|454
1734579300000|2024-12-19 03:35:00|19663.4|19658.4|19660.9|19655.9|19674.4|19669.4|19658.9|19653.9|273
1734579600000|2024-12-19 03:40:00|19661.4|19656.4|19649.9|19644.9|19665.9|19660.9|19646.4|19641.4|288
1734579900000|2024-12-19 03:45:00|19649.4|19644.4|19651.9|19646.9|19660.9|19655.9|19649.4|19644.4|299
1734580200000|2024-12-19 03:50:00|19652.4|19647.4|19661.9|19656.9|19663.4|19658.4|19651.9|19646.9|245
1734580500000|2024-12-19 03:55:00|19662.9|19657.9|19671.4|19666.4|19677.4|19672.4|19662.4|19657.4|321
1734580800000|2024-12-19 04:00:00|19684.9|19654.9|19706.4|19676.4|19716.7|19686.7|19684.9|19654.9|0
1734581100000|2024-12-19 04:05:00|19706.9|19676.9|19707.5|19677.5|19712.5|19682.5|19705|19675|0
1734581400000|2024-12-19 04:10:00|19708.3|19678.3|19702.1|19672.1|19709.4|19679.4|19701.3|19671.3|0
1734581700000|2024-12-19 04:15:00|19702.3|19672.3|19705.3|19675.3|19706.6|19676.6|19701.5|19671.5|0
1734582000000|2024-12-19 04:20:00|19705.4|19675.4|19704.7|19674.7|19706.8|19676.8|19702.8|19672.8|0
1734582300000|2024-12-19 04:25:00|19704.4|19674.4|19704.5|19674.5|19706.5|19676.5|19702.8|19672.8|0
1734582600000|2024-12-19 04:30:00|19704.7|19674.7|19706.8|19676.8|19707.3|19677.3|19703.3|19673.3|0
1734582900000|2024-12-19 04:35:00|19706.5|19676.5|19700.7|19670.7|19706.8|19676.8|19700.4|19670.4|0
1734583200000|2024-12-19 04:40:00|19700.9|19670.9|19693|19663|19701.2|19671.2|19693|19663|0
1734583500000|2024-12-19 04:45:00|19692.7|19662.7|19696.3|19666.3|19696.8|19666.8|19692.2|19662.2|0
1734583800000|2024-12-19 04:50:00|19696.8|19666.8|19696.3|19666.3|19700.5|19670.5|19694.2|19664.2|0
1734584100000|2024-12-19 04:55:00|19695.8|19665.8|19694.7|19664.7|19695.8|19665.8|19694.2|19664.2|2
1734584400000|2024-12-19 05:00:00|19672.9|19667.9|19662.9|19657.9|19699.4|19694.4|19660.9|19655.9|1058
1734584700000|2024-12-19 05:05:00|19661.4|19656.4|19712.9|19707.9|19741.4|19736.4|19659.9|19654.9|1537
1734585000000|2024-12-19 05:10:00|19713.9|19708.9|19739.9|19734.9|19749.9|19744.9|19703.9|19698.9|1348
1734585300000|2024-12-19 05:15:00|19738.9|19733.9|19708.9|19703.9|19741.9|19736.9|19703.4|19698.4|924
1734585600000|2024-12-19 05:20:00|19709.4|19704.4|19733.9|19728.9|19746.4|19741.4|19696.9|19691.9|606
1734585900000|2024-12-19 05:25:00|19734.9|19729.9|19744.4|19739.4|19747.4|19742.4|19724.9|19719.9|513
1734586200000|2024-12-19 05:30:00|19743.9|19738.9|19746.4|19741.4|19752.4|19747.4|19727.9|19722.9|475
1734586500000|2024-12-19 05:35:00|19746.9|19741.9|19742.9|19737.9|19758.9|19753.9|19729.4|19724.4|666
1734586800000|2024-12-19 05:40:00|19743.4|19738.4|19729.9|19724.9|19749.9|19744.9|19725.4|19720.4|648
1734587100000|2024-12-19 05:45:00|19729.4|19724.4|19711.4|19706.4|19739.9|19734.9|19711.4|19706.4|467
1734587400000|2024-12-19 05:50:00|19712.9|19707.9|19726.9|19721.9|19731.9|19726.9|19711.9|19706.9|446
1734587700000|2024-12-19 05:55:00|19724.9|19719.9|19710.4|19705.4|19733.9|19728.9|19701.4|19696.4|558
1734588000000|2024-12-19 06:00:00|19710.9|19705.9|19711.4|19706.4|19716.4|19711.4|19700.9|19695.9|531
1734588300000|2024-12-19 06:05:00|19710.9|19705.9|19736.9|19731.9|19740.9|19735.9|19710.4|19705.4|543
1734588600000|2024-12-19 06:10:00|19737.4|19732.4|19754.9|19749.9|19813.9|19808.9|19736.4|19731.4|1711
1734588900000|2024-12-19 06:15:00|19755.9|19750.9|19779.9|19774.9|19808.9|19803.9|19754.9|19749.9|947
1734589200000|2024-12-19 06:20:00|19779.4|19774.4|19827.9|19822.9|19829.9|19824.9|19779.4|19774.4|1330
1734589500000|2024-12-19 06:25:00|19828.4|19823.4|19784.9|19779.9|19830.9|19825.9|19784.9|19779.9|922
1734589800000|2024-12-19 06:30:00|19785.4|19780.4|19748.9|19743.9|19814.9|19809.9|19744.9|19739.9|1305
1734590100000|2024-12-19 06:35:00|19749.4|19744.4|19755.9|19750.9|19767.9|19762.9|19744.4|19739.4|1236
1734590400000|2024-12-19 06:40:00|19756.4|19751.4|19756.9|19751.9|19756.9|19751.9|19735.4|19730.4|912
1734590700000|2024-12-19 06:45:00|19756.4|19751.4|19769.4|19764.4|19770.4|19765.4|19748.4|19743.4|761
1734591000000|2024-12-19 06:50:00|19768.9|19763.9|19800.9|19795.9|19809.9|19804.9|19763.9|19758.9|907
1734591300000|2024-12-19 06:55:00|19800.4|19795.4|19828.9|19823.9|19830.4|19825.4|19798.4|19793.4|966
1734591600000|2024-12-19 07:00:00|19829.4|19824.4|19822.9|19817.9|19836.4|19831.4|19808.4|19803.4|1386
1734591900000|2024-12-19 07:05:00|19822.4|19817.4|19807.9|19802.9|19858.9|19853.9|19807.4|19802.4|1421
1734592200000|2024-12-19 07:10:00|19806.9|19801.9|19790.4|19785.4|19814.4|19809.4|19778.9|19773.9|979
1734592500000|2024-12-19 07:15:00|19789.9|19784.9|19806.4|19801.4|19808.9|19803.9|19780.4|19775.4|634
1734592800000|2024-12-19 07:20:00|19806.9|19801.9|19808.4|19803.4|19809.9|19804.9|19791.4|19786.4|622
1734593100000|2024-12-19 07:25:00|19807.4|19802.4|19819.9|19814.9|19821.9|19816.9|19803.4|19798.4|553
1734593400000|2024-12-19 07:30:00|19820.4|19815.4|19786.9|19781.9|19820.4|19815.4|19779.9|19774.9|753
1734593700000|2024-12-19 07:35:00|19786.4|19781.4|19798.4|19793.4|19804.4|19799.4|19786.4|19781.4|542
1734594000000|2024-12-19 07:40:00|19798.9|19793.9|19777.4|19772.4|19798.9|19793.9|19770.4|19765.4|709
1734594300000|2024-12-19 07:45:00|19777.9|19772.9|19775.4|19770.4|19790.9|19785.9|19773.4|19768.4|1070
1734594600000|2024-12-19 07:50:00|19775.9|19770.9|19768.9|19763.9|19776.9|19771.9|19759.9|19754.9|908
1734594900000|2024-12-19 07:55:00|19768.4|19763.4|19768.4|19763.4|19782.4|19777.4|19767.4|19762.4|813
1734595200000|2024-12-19 08:00:00|19767.9|19762.9|19769.9|19764.9|19773.4|19768.4|19752.4|19747.4|1052
1734595500000|2024-12-19 08:05:00|19768.9|19763.9|19769.4|19764.4|19772.9|19767.9|19743.9|19738.9|1506
1734595800000|2024-12-19 08:10:00|19769.9|19764.9|19766.4|19761.4|19769.9|19764.9|19754.4|19749.4|691
1734596100000|2024-12-19 08:15:00|19770.4|19765.4|19769.9|19764.9|19774.9|19769.9|19761.9|19756.9|528
1734596400000|2024-12-19 08:20:00|19769.4|19764.4|19779.9|19774.9|19792.9|19787.9|19768.4|19763.4|348
1734596700000|2024-12-19 08:25:00|19780.4|19775.4|19777.9|19772.9|19785.9|19780.9|19768.9|19763.9|672
1734597000000|2024-12-19 08:30:00|19788.6|19758.6|19792.1|19762.1|19800.7|19770.7|19785|19755|107
1734597300000|2024-12-19 08:35:00|19792.6|19762.6|19801.5|19771.5|19803.1|19773.1|19792.6|19762.6|0
1734597600000|2024-12-19 08:40:00|19801.4|19771.4|19801.9|19771.9|19802.8|19772.8|19795.8|19765.8|0
1734597900000|2024-12-19 08:45:00|19802.2|19772.2|19803.3|19773.3|19806.5|19776.5|19800.6|19770.6|0
1734598200000|2024-12-19 08:50:00|19803|19773|19801.4|19771.4|19803.8|19773.8|19798.5|19768.5|0
1734598500000|2024-12-19 08:55:00|19801.7|19771.7|19806|19776|19808.1|19778.1|19799.8|19769.8|0
1734598800000|2024-12-19 09:00:00|19805.5|19775.5|19804.2|19774.2|19809.6|19779.6|19802.9|19772.9|0
1734599100000|2024-12-19 09:05:00|19804.5|19774.5|19799.5|19769.5|19806.4|19776.4|19797.9|19767.9|0
1734599400000|2024-12-19 09:10:00|19798.4|19768.4|19798.7|19768.7|19802.4|19772.4|19794.5|19764.5|0
1734599700000|2024-12-19 09:15:00|19798.5|19768.5|19775.4|19767.4|19800.9|19792.9|19765.4|19757.4|594
1734600000000|2024-12-19 09:20:00|19774.9|19766.9|19757.9|19749.9|19774.9|19766.9|19750.4|19742.4|158
1734600300000|2024-12-19 09:25:00|19758.4|19750.4|19785.4|19777.4|19788.4|19780.4|19758.4|19750.4|121
1734600600000|2024-12-19 09:30:00|19785.9|19777.9|19794.9|19786.9|19801.4|19793.4|19782.4|19774.4|432
1734600900000|2024-12-19 09:35:00|19794.4|19786.4|19803.9|19795.9|19805.9|19797.9|19791.9|19783.9|68
1734601200000|2024-12-19 09:40:00|19803.4|19795.4|19800.4|19792.4|19815.9|19807.9|19799.4|19791.4|94
1734601500000|2024-12-19 09:45:00|19799.9|19791.9|19776.9|19768.9|19799.9|19791.9|19773.4|19765.4|72
1734601800000|2024-12-19 09:50:00|19776.4|19768.4|19774.4|19766.4|19776.4|19768.4|19766.9|19758.9|150
1734602100000|2024-12-19 09:55:00|19774.9|19766.9|19767.9|19759.9|19775.4|19767.4|19752.9|19744.9|132
1734602400000|2024-12-19 10:00:00|19767.4|19759.4|19762.4|19754.4|19774.9|19766.9|19757.4|19749.4|48
1734602700000|2024-12-19 10:05:00|19760.9|19752.9|19767.9|19759.9|19769.9|19761.9|19758.4|19750.4|23
1734603000000|2024-12-19 10:10:00|19768.4|19760.4|19774.4|19766.4|19777.4|19769.4|19764.9|19756.9|31
1734603300000|2024-12-19 10:15:00|19773.9|19765.9|19777.9|19769.9|19777.9|19769.9|19770.4|19762.4|39
1734603600000|2024-12-19 10:20:00|19777.4|19769.4|19777.4|19769.4|19779.4|19771.4|19771.4|19763.4|21
1734603900000|2024-12-19 10:25:00|19777.9|19769.9|19761.9|19753.9|19777.9|19769.9|19761.4|19753.4|41
1734604200000|2024-12-19 10:30:00|19761.4|19753.4|19756.9|19748.9|19764.9|19756.9|19756.9|19748.9|21
1734604500000|2024-12-19 10:35:00|19756.4|19748.4|19741.4|19733.4|19757.4|19749.4|19735.4|19727.4|110
1734604800000|2024-12-19 10:40:00|19741.9|19733.9|19747.9|19739.9|19752.4|19744.4|19739.9|19731.9|47
1734605100000|2024-12-19 10:45:00|19747.4|19739.4|19753.9|19745.9|19757.4|19749.4|19745.4|19737.4|13
1734605400000|2024-12-19 10:50:00|19753.4|19745.4|19749.9|19741.9|19760.4|19752.4|19747.4|19739.4|62
1734605700000|2024-12-19 10:55:00|19749.4|19741.4|19734.4|19726.4|19750.4|19742.4|19727.4|19719.4|155
1734606000000|2024-12-19 11:00:00|19736.9|19728.9|19742.4|19734.4|19750.9|19742.9|19733.4|19725.4|42
1734606300000|2024-12-19 11:05:00|19742.9|19734.9|19744.4|19736.4|19754.4|19746.4|19741.4|19733.4|40
1734606600000|2024-12-19 11:10:00|19744.9|19736.9|19742.9|19734.9|19747.9|19739.9|19742.4|19734.4|7
1734606900000|2024-12-19 11:15:00|19743.4|19735.4|19743.4|19735.4|19748.4|19740.4|19737.4|19729.4|13
1734607200000|2024-12-19 11:20:00|19742.9|19734.9|19737.9|19729.9|19744.4|19736.4|19729.4|19721.4|63
1734607500000|2024-12-19 11:25:00|19738.4|19730.4|19737.4|19729.4|19741.9|19733.9|19732.9|19724.9|22
1734607800000|2024-12-19 11:30:00|19736.9|19728.9|19736.9|19728.9|19739.9|19731.9|19731.4|19723.4|32
1734608100000|2024-12-19 11:35:00|19736.4|19728.4|19743.4|19735.4|19743.4|19735.4|19733.9|19725.9|17
1734608400000|2024-12-19 11:40:00|19743.9|19735.9|19734.9|19726.9|19746.9|19738.9|19734.4|19726.4|22
1734608700000|2024-12-19 11:45:00|19735.4|19727.4|19738.9|19730.9|19740.9|19732.9|19734.4|19726.4|22
1734609000000|2024-12-19 11:50:00|19738.4|19730.4|19733.9|19725.9|19744.4|19736.4|19733.4|19725.4|16
1734609300000|2024-12-19 11:55:00|19734.9|19726.9|19751.4|19743.4|19755.4|19747.4|19729.9|19721.9|70
1734609600000|2024-12-19 12:00:00|19751.9|19743.9|19766.4|19758.4|19773.4|19765.4|19746.4|19738.4|96
1734609900000|2024-12-19 12:05:00|19766.9|19758.9|19767.4|19759.4|19773.9|19765.9|19763.4|19755.4|74
1734610200000|2024-12-19 12:10:00|19766.9|19758.9|19766.4|19758.4|19770.4|19762.4|19761.9|19753.9|24
1734610500000|2024-12-19 12:15:00|19766.9|19758.9|19769.9|19761.9|19772.4|19764.4|19765.9|19757.9|47
1734610800000|2024-12-19 12:20:00|19770.4|19762.4|19758.9|19750.9|19771.4|19763.4|19756.9|19748.9|48
1734611100000|2024-12-19 12:25:00|19758.4|19750.4|19748.4|19740.4|19760.4|19752.4|19745.4|19737.4|60
1734611400000|2024-12-19 12:30:00|19747.9|19739.9|19745.9|19737.9|19749.9|19741.9|19742.4|19734.4|51
1734611700000|2024-12-19 12:35:00|19745.4|19737.4|19738.9|19730.9|19748.4|19740.4|19737.4|19729.4|61
1734612000000|2024-12-19 12:40:00|19738.4|19730.4|19735.9|19727.9|19741.4|19733.4|19734.9|19726.9|44
1734612300000|2024-12-19 12:45:00|19736.4|19728.4|19742.4|19734.4|19746.4|19738.4|19735.4|19727.4|41
1734612600000|2024-12-19 12:50:00|19742.9|19734.9|19738.9|19730.9|19745.9|19737.9|19737.9|19729.9|23
1734612900000|2024-12-19 12:55:00|19738.4|19730.4|19749.4|19741.4|19750.9|19742.9|19734.9|19726.9|26
1734613200000|2024-12-19 13:00:00|19750.4|19742.4|19747.4|19739.4|19755.4|19747.4|19745.9|19737.9|35
1734613500000|2024-12-19 13:05:00|19748.4|19740.4|19742.4|19734.4|19748.4|19740.4|19735.9|19727.9|44
1734613800000|2024-12-19 13:10:00|19743.9|19735.9|19751.4|19743.4|19752.4|19744.4|19739.4|19731.4|24
1734614100000|2024-12-19 13:15:00|19751.9|19743.9|19753.9|19745.9|19755.4|19747.4|19747.4|19739.4|45
1734614400000|2024-12-19 13:20:00|19753.4|19745.4|19758.4|19750.4|19761.9|19753.9|19750.9|19742.9|57
1734614700000|2024-12-19 13:25:00|19758.9|19750.9|19762.4|19754.4|19765.4|19757.4|19754.4|19746.4|65
1734615000000|2024-12-19 13:30:00|19761.4|19753.4|19760.9|19752.9|19770.9|19762.9|19754.4|19746.4|63
1734615300000|2024-12-19 13:35:00|19760.4|19752.4|19763.4|19755.4|19763.4|19755.4|19752.4|19744.4|87
1734615600000|2024-12-19 13:40:00|19762.9|19754.9|19759.4|19751.4|19765.4|19757.4|19756.4|19748.4|57
1734615900000|2024-12-19 13:45:00|19758.9|19750.9|19754.9|19746.9|19763.4|19755.4|19754.4|19746.4|104
1734616200000|2024-12-19 13:50:00|19754.4|19746.4|19744.9|19736.9|19755.4|19747.4|19737.9|19729.9|176
1734616500000|2024-12-19 13:55:00|19744.4|19736.4|19737.9|19729.9|19745.4|19737.4|19735.9|19727.9|80
1734616800000|2024-12-19 14:00:00|19737.4|19729.4|19747.9|19739.9|19756.4|19748.4|19735.4|19727.4|70
1734617100000|2024-12-19 14:05:00|19749.4|19741.4|19755.9|19747.9|19760.9|19752.9|19745.4|19737.4|46
1734617400000|2024-12-19 14:10:00|19755.4|19747.4|19759.9|19751.9|19764.4|19756.4|19748.4|19740.4|88
1734617700000|2024-12-19 14:15:00|19760.4|19752.4|19752.9|19744.9|19761.4|19753.4|19751.9|19743.9|125
1734618000000|2024-12-19 14:20:00|19752.4|19744.4|19758.9|19750.9|19759.4|19751.4|19751.9|19743.9|124
1734618300000|2024-12-19 14:25:00|19759.4|19751.4|19737.9|19729.9|19760.9|19752.9|19735.9|19727.9|107
1734618600000|2024-12-19 14:30:00|19734.9|19726.9|19760.4|19752.4|19779.4|19771.4|19725.9|19717.9|468
1734618900000|2024-12-19 14:35:00|19760.9|19752.9|19758.9|19750.9|19770.9|19762.9|19735.9|19727.9|200
1734619200000|2024-12-19 14:40:00|19756.9|19748.9|19748.9|19740.9|19759.4|19751.4|19746.4|19738.4|160
1734619500000|2024-12-19 14:45:00|19748.4|19740.4|19761.4|19753.4|19761.9|19753.9|19736.4|19728.4|185
1734619800000|2024-12-19 14:50:00|19760.9|19752.9|19765.9|19757.9|19775.9|19767.9|19749.9|19741.9|215
1734620100000|2024-12-19 14:55:00|19765.4|19757.4|19776.9|19768.9|19777.9|19769.9|19756.9|19748.9|162
1734620400000|2024-12-19 15:00:00|19777.4|19769.4|19771.9|19763.9|19784.4|19776.4|19769.9|19761.9|229
1734620700000|2024-12-19 15:05:00|19772.4|19764.4|19785.4|19777.4|19789.4|19781.4|19764.9|19756.9|284
1734621000000|2024-12-19 15:10:00|19784.4|19776.4|19793.9|19785.9|19799.4|19791.4|19774.9|19766.9|191
1734621300000|2024-12-19 15:15:00|19793.4|19785.4|19778.9|19770.9|19793.9|19785.9|19773.4|19765.4|160
1734621600000|2024-12-19 15:20:00|19778.4|19770.4|19745.9|19737.9|19778.9|19770.9|19745.4|19737.4|181
1734621900000|2024-12-19 15:25:00|19746.9|19738.9|19732.9|19724.9|19752.4|19744.4|19726.9|19718.9|259
1734622200000|2024-12-19 15:30:00|19733.4|19725.4|19724.9|19716.9|19738.4|19730.4|19721.9|19713.9|162
1734622500000|2024-12-19 15:35:00|19724.4|19716.4|19709.4|19701.4|19728.4|19720.4|19707.4|19699.4|147
1734622800000|2024-12-19 15:40:00|19708.9|19700.9|19732.9|19724.9|19738.9|19730.9|19707.4|19699.4|143
1734623100000|2024-12-19 15:45:00|19732.4|19724.4|19719.4|19711.4|19732.4|19724.4|19710.9|19702.9|98
1734623400000|2024-12-19 15:50:00|19718.9|19710.9|19721.9|19713.9|19725.4|19717.4|19714.9|19706.9|109
1734623700000|2024-12-19 15:55:00|19722.9|19714.9|19728.9|19720.9|19731.4|19723.4|19716.9|19708.9|98
1734624000000|2024-12-19 16:00:00|19728.4|19720.4|19721.9|19713.9|19730.4|19722.4|19717.4|19709.4|90
1734624300000|2024-12-19 16:05:00|19722.4|19714.4|19734.9|19726.9|19735.9|19727.9|19721.4|19713.4|120
1734624600000|2024-12-19 16:10:00|19735.4|19727.4|19721.9|19713.9|19737.9|19729.9|19719.9|19711.9|112
1734624900000|2024-12-19 16:15:00|19721.4|19713.4|19732.9|19724.9|19733.9|19725.9|19721.4|19713.4|74
1734625200000|2024-12-19 16:20:00|19733.4|19725.4|19732.4|19724.4|19741.4|19733.4|19728.4|19720.4|75
1734625500000|2024-12-19 16:25:00|19733.9|19725.9|19727.4|19719.4|19739.9|19731.9|19727.4|19719.4|111
1734625800000|2024-12-19 16:30:00|19727.9|19719.9|19730.4|19722.4|19731.4|19723.4|19717.9|19709.9|100
1734626100000|2024-12-19 16:35:00|19729.9|19721.9|19731.9|19723.9|19742.9|19734.9|19726.4|19718.4|112
1734626400000|2024-12-19 16:40:00|19731.4|19723.4|19735.9|19727.9|19737.4|19729.4|19729.4|19721.4|55
1734626700000|2024-12-19 16:45:00|19734.9|19726.9|19727.9|19719.9|19735.4|19727.4|19724.4|19716.4|36
1734627000000|2024-12-19 16:50:00|19727.4|19719.4|19710.4|19702.4|19730.4|19722.4|19710.4|19702.4|54
1734627300000|2024-12-19 16:55:00|19711.4|19703.4|19708.4|19700.4|19717.9|19709.9|19707.4|19699.4|53
1734627600000|2024-12-19 17:00:00|19707.9|19699.9|19708.4|19700.4|19712.9|19704.9|19702.4|19694.4|33
1734627900000|2024-12-19 17:05:00|19708.9|19700.9|19712.4|19704.4|19719.4|19711.4|19708.4|19700.4|27
1734628200000|2024-12-19 17:10:00|19712.9|19704.9|19705.9|19697.9|19714.4|19706.4|19705.4|19697.4|20
1734628500000|2024-12-19 17:15:00|19706.4|19698.4|19716.4|19708.4|19717.9|19709.9|19705.9|19697.9|15
1734628800000|2024-12-19 17:20:00|19716.9|19708.9|19712.4|19704.4|19717.4|19709.4|19704.9|19696.9|34
1734629100000|2024-12-19 17:25:00|19711.9|19703.9|19703.4|19695.4|19716.9|19708.9|19698.4|19690.4|37
1734629400000|2024-12-19 17:30:00|19703.9|19695.9|19702.4|19694.4|19706.9|19698.9|19695.9|19687.9|55
1734629700000|2024-12-19 17:35:00|19701.9|19693.9|19698.4|19690.4|19705.9|19697.9|19697.4|19689.4|32
1734630000000|2024-12-19 17:40:00|19698.9|19690.9|19695.4|19687.4|19701.9|19693.9|19692.9|19684.9|83
1734630300000|2024-12-19 17:45:00|19695.9|19687.9|19692.4|19684.4|19699.4|19691.4|19688.4|19680.4|78
1734630600000|2024-12-19 17:50:00|19691.9|19683.9|19692.4|19684.4|19694.9|19686.9|19682.4|19674.4|54
1734630900000|2024-12-19 17:55:00|19692.9|19684.9|19691.4|19683.4|19697.9|19689.9|19689.4|19681.4|65
1734631200000|2024-12-19 18:00:00|19690.9|19682.9|19671.9|19663.9|19691.4|19683.4|19670.9|19662.9|92
1734631500000|2024-12-19 18:05:00|19671.4|19663.4|19694.4|19686.4|19696.9|19688.9|19670.9|19662.9|41
1734631800000|2024-12-19 18:10:00|19693.9|19685.9|19700.4|19692.4|19704.4|19696.4|19693.4|19685.4|25
1734632100000|2024-12-19 18:15:00|19700.9|19692.9|19706.4|19698.4|19707.4|19699.4|19699.4|19691.4|33
1734632400000|2024-12-19 18:20:00|19705.9|19697.9|19712.4|19704.4|19714.4|19706.4|19702.9|19694.9|47
1734632700000|2024-12-19 18:25:00|19711.9|19703.9|19716.4|19708.4|19718.4|19710.4|19708.4|19700.4|30
1734633000000|2024-12-19 18:30:00|19716.9|19708.9|19719.9|19711.9|19724.4|19716.4|19712.4|19704.4|92
1734633300000|2024-12-19 18:35:00|19720.4|19712.4|19725.9|19717.9|19731.9|19723.9|19719.9|19711.9|50
1734633600000|2024-12-19 18:40:00|19726.4|19718.4|19726.9|19718.9|19732.9|19724.9|19724.9|19716.9|54
1734633900000|2024-12-19 18:45:00|19726.4|19718.4|19720.9|19712.9|19726.9|19718.9|19720.9|19712.9|31
1734634200000|2024-12-19 18:50:00|19720.4|19712.4|19702.4|19694.4|19721.9|19713.9|19700.4|19692.4|47
1734634500000|2024-12-19 18:55:00|19702.9|19694.9|19728|19698|19728.2|19708.9|19695.9|19687.9|144
1734634800000|2024-12-19 19:00:00|19727.6|19697.6|19722.3|19692.3|19728.4|19698.4|19721.6|19691.6|0
1734635100000|2024-12-19 19:05:00|19722.1|19692.1|19707.6|19677.6|19722.1|19692.1|19707.1|19677.1|0
1734635400000|2024-12-19 19:10:00|19707.8|19677.8|19692.9|19662.9|19707.8|19677.8|19692.9|19662.9|0
1734635700000|2024-12-19 19:15:00|19693.1|19663.1|19697.6|19667.6|19697.8|19667.8|19691.5|19661.5|0
1734636000000|2024-12-19 19:20:00|19697.7|19667.7|19705.2|19675.2|19705.8|19675.8|19695|19665|0
1734636300000|2024-12-19 19:25:00|19705.1|19675.1|19702.8|19672.8|19705.5|19675.5|19699.1|19669.1|0
1734636600000|2024-12-19 19:30:00|19702.9|19672.9|19696.5|19666.5|19703.3|19673.3|19693.1|19663.1|0
1734636900000|2024-12-19 19:35:00|19696.6|19666.6|19697.2|19667.2|19698.4|19668.4|19695.1|19665.1|0
1734637200000|2024-12-19 19:40:00|19697.1|19667.1|19697.5|19667.5|19699.8|19669.8|19695.2|19665.2|0
1734637500000|2024-12-19 19:45:00|19697.2|19667.2|19697.5|19667.5|19699.4|19669.4|19696.6|19666.6|0
1734637800000|2024-12-19 19:50:00|19697.6|19667.6|19698|19668|19703.2|19673.2|19697.6|19667.6|0
1734638100000|2024-12-19 19:55:00|19698.2|19668.2|19694.4|19664.4|19700.8|19670.8|19694.4|19664.4|0
1734638400000|2024-12-19 20:00:00|19694.8|19664.8|19692.8|19662.8|19695.5|19665.5|19690.3|19660.3|0
1734638700000|2024-12-19 20:05:00|19693|19663|19694.6|19664.6|19695|19665|19691.2|19661.2|0
1734639000000|2024-12-19 20:10:00|19694.5|19664.5|19695.3|19665.3|19695.7|19665.7|19690.8|19660.8|0
1734639300000|2024-12-19 20:15:00|19695.4|19665.4|19703.1|19673.1|19705|19675|19695.3|19665.3|0
1734639600000|2024-12-19 20:20:00|19703|19673|19688|19658|19703.3|19673.3|19681.7|19651.7|0
1734639900000|2024-12-19 20:25:00|19687.9|19657.9|19679.9|19649.9|19688|19658|19676.8|19646.8|0
1734640200000|2024-12-19 20:30:00|19680.3|19650.3|19673.6|19643.6|19681.8|19651.8|19671.7|19641.7|0
1734640500000|2024-12-19 20:35:00|19673.9|19643.9|19679|19649|19680|19650|19666.9|19636.9|0
1734640800000|2024-12-19 20:40:00|19678.4|19648.4|19678.7|19648.7|19682.6|19652.6|19676.8|19646.8|0
1734641100000|2024-12-19 20:45:00|19678.5|19648.5|19674.6|19644.6|19679.1|19649.1|19672.9|19642.9|0
1734641400000|2024-12-19 20:50:00|19674.5|19644.5|19668.5|19638.5|19680.3|19650.3|19664.9|19634.9|0
1734641700000|2024-12-19 20:55:00|19670.5|19640.5|19655.6|19625.6|19679.7|19649.7|19646.8|19616.8|0
1734642000000|2024-12-19 21:00:00|19656.2|19626.2|19682.5|19652.5|19684.2|19654.2|19655.2|19625.2|0
1734642300000|2024-12-19 21:05:00|19682.4|19652.4|19681.8|19651.8|19682.4|19652.4|19671.9|19641.9|0
1734642600000|2024-12-19 21:10:00|19681.3|19651.3|19668.3|19638.3|19682.4|19652.4|19667.1|19637.1|0
1734642900000|2024-12-19 21:15:00|19669.3|19639.3|19673.7|19643.7|19684|19654|19666.5|19636.5|0
1734643200000|2024-12-19 21:20:00|19674|19644|19680.5|19650.5|19686.4|19656.4|19674|19644|0
1734643500000|2024-12-19 21:25:00|19681|19651|19682.5|19652.5|19684|19654|19679.4|19649.4|0
1734643800000|2024-12-19 21:30:00|19682.2|19652.2|19691.3|19661.3|19692.3|19662.3|19680.8|19650.8|0
1734644100000|2024-12-19 21:35:00|19691|19661|19696.8|19666.8|19698.2|19668.2|19691|19661|0
1734644400000|2024-12-19 21:40:00|19697.3|19667.3|19695.9|19665.9|19698.6|19668.6|19692.2|19662.2|0
1734644700000|2024-12-19 21:45:00|19696|19666|19699.2|19669.2|19699.2|19669.2|19695.4|19665.4|0
1734645000000|2024-12-19 21:50:00|19698.7|19668.7|19695.9|19665.9|19700|19670|19695.3|19665.3|0
1734645300000|2024-12-19 21:55:00|19695.4|19665.4|19693.6|19663.6|19698.3|19668.3|19693.4|19663.4|0
1734645600000|2024-12-19 22:00:00|19694.9|19664.9|19697.4|19667.4|19697.4|19667.4|19694.6|19664.6|0
1734645900000|2024-12-19 22:05:00|19697.7|19667.7|19697.6|19667.6|19697.7|19667.7|19696.2|19666.2|0
1734646200000|2024-12-19 22:10:00|19697.5|19667.5|19697.6|19667.6|19699.2|19669.2|19697.5|19667.5|0
1734646500000|2024-12-19 22:15:00|19700.1|19670.1|19700.4|19670.4|19700.9|19670.9|19700.1|19670.1|0
1734646800000|2024-12-19 22:20:00|19700.5|19670.5|19700.6|19670.6|19700.8|19670.8|19700.2|19670.2|0
1734647100000|2024-12-19 22:25:00|19700.4|19670.4|19699.6|19669.6|19700.4|19670.4|19699.5|19669.5|0
1734647400000|2024-12-19 22:30:00|19699.3|19669.3|19698.6|19668.6|19700.6|19670.6|19698.4|19668.4|0
1734647700000|2024-12-19 22:35:00|19697.8|19667.8|19697.8|19667.8|19698|19668|19696.7|19666.7|0
1734648000000|2024-12-19 22:40:00|19698.1|19668.1|19700.1|19670.1|19700.5|19670.5|19697.8|19667.8|0
1734648300000|2024-12-19 22:45:00|19699.8|19669.8|19698.4|19668.4|19699.8|19669.8|19698.4|19668.4|0
1734648600000|2024-12-19 22:50:00|19699.2|19669.2|19698.9|19668.9|19699.5|19669.5|19697.5|19667.5|0
1734648900000|2024-12-19 22:55:00|19699.9|19669.9|19702.6|19672.6|19702.9|19672.9|19699.2|19669.2|0
1734649200000|2024-12-19 23:00:00|19705|19675|19706.9|19676.9|19710.5|19680.5|19701.7|19671.7|0
1734649500000|2024-12-19 23:05:00|19705.8|19675.8|19698|19668|19707.2|19677.2|19697|19667|0
1734649800000|2024-12-19 23:10:00|19698.3|19668.3|19701|19671|19702.5|19672.5|19697.7|19667.7|0
1734650100000|2024-12-19 23:15:00|19701.3|19671.3|19704.8|19674.8|19704.8|19674.8|19700.7|19670.7|0
1734650400000|2024-12-19 23:20:00|19712.1|19682.1|19710.5|19680.5|19715|19685|19708.8|19678.8|0
1734650700000|2024-12-19 23:25:00|19711.6|19681.6|19712.3|19682.3|19713.4|19683.4|19711.1|19681.1|0
1734651000000|2024-12-19 23:30:00|19712.8|19682.8|19710.3|19680.3|19712.8|19682.8|19704.2|19674.2|0
1734651300000|2024-12-19 23:35:00|19710.1|19680.1|19701.6|19671.6|19710.6|19680.6|19699|19669|0
1734651600000|2024-12-19 23:40:00|19701.1|19671.1|19699.1|19669.1|19701.6|19671.6|19693.2|19663.2|0
1734651900000|2024-12-19 23:45:00|19699.6|19669.6|19696.1|19666.1|19702.7|19672.7|19695.9|19665.9|0
1734652200000|2024-12-19 23:50:00|19696.2|19666.2|19696|19666|19699.4|19669.4|19695.4|19665.4|0
1734652500000|2024-12-19 23:55:00|19696.5|19666.5|19695.6|19665.6|19696.7|19666.7|19691.4|19661.4|0
1734652800000|2024-12-20 00:00:00|19696.1|19666.1|19695.6|19665.6|19703.2|19673.2|19695.6|19665.6|0
1734653100000|2024-12-20 00:05:00|19695.1|19665.1|19665.7|19635.7|19695.5|19665.5|19665.1|19635.1|0
1734653400000|2024-12-20 00:10:00|19666.2|19636.2|19666.5|19636.5|19670.6|19640.6|19656.4|19626.4|0
1734653700000|2024-12-20 00:15:00|19666|19636|19655|19625|19668.9|19638.9|19641.9|19611.9|0
1734654000000|2024-12-20 00:20:00|19655.5|19625.5|19653.7|19623.7|19659.9|19629.9|19650.3|19620.3|0
1734654300000|2024-12-20 00:25:00|19653.9|19623.9|19682.4|19652.4|19683.8|19653.8|19648.2|19618.2|0
1734654600000|2024-12-20 00:30:00|19682.7|19652.7|19687.7|19657.7|19689.4|19659.4|19682.3|19652.3|0
1734654900000|2024-12-20 00:35:00|19687.6|19657.6|19679.4|19649.4|19688.8|19658.8|19677.6|19647.6|0
1734655200000|2024-12-20 00:40:00|19679.7|19649.7|19704|19674|19705.8|19675.8|19666.1|19636.1|0
1734655500000|2024-12-20 00:45:00|19704.8|19674.8|19697.6|19667.6|19707.9|19677.9|19692.6|19662.6|0
1734655800000|2024-12-20 00:50:00|19697.4|19667.4|19688.3|19658.3|19699|19669|19686.8|19656.8|0
1734656100000|2024-12-20 00:55:00|19689.4|19659.4|19688.8|19658.8|19690.7|19660.7|19685.4|19655.4|0
1734656400000|2024-12-20 01:00:00|19688.7|19658.7|19694|19664|19696|19666|19688|19658|0
1734656700000|2024-12-20 01:05:00|19693.9|19663.9|19688.3|19658.3|19704.3|19674.3|19687.8|19657.8|0
1734657000000|2024-12-20 01:10:00|19688.4|19658.4|19683.5|19653.5|19697.1|19667.1|19682.7|19652.7|0
1734657300000|2024-12-20 01:15:00|19682.9|19652.9|19688.4|19683.4|19697.4|19692.4|19641.9|19636.9|1414
1734657600000|2024-12-20 01:20:00|19690.4|19685.4|19708.9|19703.9|19715.4|19710.4|19678.9|19673.9|448
1734657900000|2024-12-20 01:25:00|19709.4|19704.4|19713.9|19708.9|19714.4|19709.4|19696.9|19691.9|459
1734658200000|2024-12-20 01:30:00|19714.4|19709.4|19771.4|19766.4|19786.9|19781.9|19708.9|19703.9|3646
1734658500000|2024-12-20 01:35:00|19767.4|19762.4|19792.9|19787.9|19825.4|19820.4|19742.4|19737.4|2944
1734658800000|2024-12-20 01:40:00|19793.9|19788.9|19779.4|19774.4|19800.4|19795.4|19748.4|19743.4|1769
1734659100000|2024-12-20 01:45:00|19776.9|19771.9|19765.4|19760.4|19804.4|19799.4|19761.9|19756.9|1368
1734659400000|2024-12-20 01:50:00|19766.9|19761.9|19805.4|19800.4|19840.4|19835.4|19760.4|19755.4|1678
1734659700000|2024-12-20 01:55:00|19804.9|19799.9|19758.9|19753.9|19815.4|19810.4|19746.4|19741.4|2012
1734660000000|2024-12-20 02:00:00|19756.4|19751.4|19785.9|19780.9|19788.4|19783.4|19734.9|19729.9|1519
1734660300000|2024-12-20 02:05:00|19786.4|19781.4|19745.9|19740.9|19804.4|19799.4|19741.9|19736.9|1630
1734660600000|2024-12-20 02:10:00|19745.4|19740.4|19744.9|19739.9|19757.4|19752.4|19726.4|19721.4|1154
1734660900000|2024-12-20 02:15:00|19745.4|19740.4|19715.9|19710.9|19746.4|19741.4|19707.4|19702.4|968
1734661200000|2024-12-20 02:20:00|19714.4|19709.4|19721.4|19716.4|19724.4|19719.4|19691.4|19686.4|1396
1734661500000|2024-12-20 02:25:00|19720.9|19715.9|19758.9|19753.9|19759.9|19754.9|19718.9|19713.9|1201
1734661800000|2024-12-20 02:30:00|19757.9|19752.9|19774.4|19769.4|19782.4|19777.4|19740.4|19735.4|1225
1734662100000|2024-12-20 02:35:00|19773.9|19768.9|19773.4|19768.4|19787.9|19782.9|19762.4|19757.4|936
1734662400000|2024-12-20 02:40:00|19774.4|19769.4|19776.4|19771.4|19798.9|19793.9|19763.4|19758.4|860
1734662700000|2024-12-20 02:45:00|19776.9|19771.9|19797.4|19792.4|19804.9|19799.9|19772.9|19767.9|778
1734663000000|2024-12-20 02:50:00|19796.9|19791.9|19799.9|19794.9|19813.9|19808.9|19792.4|19787.4|690
1734663300000|2024-12-20 02:55:00|19799.4|19794.4|19853.4|19848.4|19865.9|19860.9|19792.4|19787.4|1767
1734663600000|2024-12-20 03:00:00|19854.4|19849.4|19847.4|19842.4|19881.4|19876.4|19844.9|19839.9|1328
1734663900000|2024-12-20 03:05:00|19846.9|19841.9|19855.4|19850.4|19879.4|19874.4|19842.4|19837.4|998
1734664200000|2024-12-20 03:10:00|19854.9|19849.9|19845.4|19840.4|19867.9|19862.9|19821.4|19816.4|1000
1734664500000|2024-12-20 03:15:00|19844.9|19839.9|19819.4|19814.4|19849.4|19844.4|19816.4|19811.4|560
1734664800000|2024-12-20 03:20:00|19818.9|19813.9|19811.4|19806.4|19828.4|19823.4|19806.4|19801.4|659
1734665100000|2024-12-20 03:25:00|19810.9|19805.9|19815.4|19810.4|19832.9|19827.9|19804.4|19799.4|695
1734665400000|2024-12-20 03:30:00|19815.9|19810.9|19783.4|19778.4|19824.4|19819.4|19771.4|19766.4|981
1734665700000|2024-12-20 03:35:00|19782.9|19777.9|19779.4|19774.4|19787.9|19782.9|19760.4|19755.4|821
1734666000000|2024-12-20 03:40:00|19778.9|19773.9|19767.4|19762.4|19778.9|19773.9|19756.9|19751.9|569
1734666300000|2024-12-20 03:45:00|19767.9|19762.9|19783.4|19778.4|19784.4|19779.4|19761.9|19756.9|552
1734666600000|2024-12-20 03:50:00|19782.9|19777.9|19780.4|19775.4|19797.4|19792.4|19777.4|19772.4|429
1734666900000|2024-12-20 03:55:00|19780.9|19775.9|19778.9|19773.9|19787.9|19782.9|19773.9|19768.9|532
1734667200000|2024-12-20 04:00:00|19779.4|19774.4|19806.6|19776.6|19806.6|19776.6|19779.4|19762.3|0
1734667500000|2024-12-20 04:05:00|19806|19776|19806.4|19776.4|19807.8|19777.8|19803.6|19773.6|0
1734667800000|2024-12-20 04:10:00|19807|19777|19805.1|19775.1|19808.8|19778.8|19805.1|19775.1|0
1734668100000|2024-12-20 04:15:00|19805.6|19775.6|19800.3|19770.3|19806.2|19776.2|19799.1|19769.1|0
1734668400000|2024-12-20 04:20:00|19800.9|19770.9|19803.1|19773.1|19804.7|19774.7|19798.8|19768.8|0
1734668700000|2024-12-20 04:25:00|19802.6|19772.6|19801.8|19771.8|19804|19774|19798.3|19768.3|0
1734669000000|2024-12-20 04:30:00|19802.4|19772.4|19800.8|19770.8|19804|19774|19800.2|19770.2|0
1734669300000|2024-12-20 04:35:00|19801|19771|19805.1|19775.1|19807.3|19777.3|19800.8|19770.8|0
1734669600000|2024-12-20 04:40:00|19805.7|19775.7|19807.1|19777.1|19808.6|19778.6|19805.4|19775.4|0
1734669900000|2024-12-20 04:45:00|19807|19777|19813|19783|19813|19783|19805.9|19775.9|0
1734670200000|2024-12-20 04:50:00|19812.5|19782.5|19812.5|19782.5|19813.6|19783.6|19811.1|19781.1|0
1734670500000|2024-12-20 04:55:00|19812.8|19782.8|19814.5|19784.5|19818.9|19788.9|19812.5|19782.5|32
1734670800000|2024-12-20 05:00:00|19814.7|19784.7|19796.9|19791.9|19814.7|19795.9|19766.4|19761.4|1048
1734671100000|2024-12-20 05:05:00|19796.4|19791.4|19768.4|19763.4|19797.4|19792.4|19768.4|19763.4|542
1734671400000|2024-12-20 05:10:00|19767.4|19762.4|19768.9|19763.9|19778.4|19773.4|19742.9|19737.9|862
1734671700000|2024-12-20 05:15:00|19769.9|19764.9|19779.5|19774.5|19786|19781|19767.9|19762.9|392
1734672000000|2024-12-20 05:20:00|19779|19774|19770.5|19765.5|19794.5|19789.5|19768.5|19763.5|618
1734672300000|2024-12-20 05:25:00|19770|19765|19721|19716|19777.5|19772.5|19720.5|19715.5|1036
1734672600000|2024-12-20 05:30:00|19721.5|19716.5|19737.5|19732.5|19747|19742|19703.5|19698.5|923
1734672900000|2024-12-20 05:35:00|19737|19732|19736.5|19731.5|19749|19744|19731|19726|452
1734673200000|2024-12-20 05:40:00|19736|19731|19762|19757|19764|19759|19733.5|19728.5|412
1734673500000|2024-12-20 05:45:00|19762.5|19757.5|19749.5|19744.5|19775|19770|19748.5|19743.5|516
1734673800000|2024-12-20 05:50:00|19748|19743|19742.5|19737.5|19759.5|19754.5|19741.5|19736.5|484
1734674100000|2024-12-20 05:55:00|19741.5|19736.5|19756|19751|19757.5|19752.5|19737.5|19732.5|569
1734674400000|2024-12-20 06:00:00|19755|19750|19734.5|19729.5|19759|19754|19734|19729|610
1734674700000|2024-12-20 06:05:00|19734|19729|19741|19736|19755.5|19750.5|19729.5|19724.5|1275
1734675000000|2024-12-20 06:10:00|19739.5|19734.5|19760.5|19755.5|19760.5|19755.5|19725.5|19720.5|615
1734675300000|2024-12-20 06:15:00|19759|19754|19769.5|19764.5|19772|19767|19754.5|19749.5|698
1734675600000|2024-12-20 06:20:00|19769|19764|19772|19767|19783.5|19778.5|19764.5|19759.5|760
1734675900000|2024-12-20 06:25:00|19772.5|19767.5|19775|19770|19779.5|19774.5|19756|19751|844
1734676200000|2024-12-20 06:30:00|19775.5|19770.5|19781.5|19776.5|19785.5|19780.5|19767|19762|744
1734676500000|2024-12-20 06:35:00|19782.5|19777.5|19793.5|19788.5|19793.5|19788.5|19781.5|19776.5|756
1734676800000|2024-12-20 06:40:00|19794|19789|19797|19792|19809.5|19804.5|19793.5|19788.5|947
1734677100000|2024-12-20 06:45:00|19796.5|19791.5|19786|19781|19798|19793|19781|19776|891
1734677400000|2024-12-20 06:50:00|19786.5|19781.5|19789.5|19784.5|19790|19785|19773|19768|749
1734677700000|2024-12-20 06:55:00|19789|19784|19791.5|19786.5|19811.5|19806.5|19787.5|19782.5|1098
1734678000000|2024-12-20 07:00:00|19792|19787|19777.5|19772.5|19799|19794|19771|19766|980
1734678300000|2024-12-20 07:05:00|19778|19773|19767|19762|19779.5|19774.5|19765|19760|872
1734678600000|2024-12-20 07:10:00|19766.5|19761.5|19767.5|19762.5|19769|19764|19758|19753|617
1734678900000|2024-12-20 07:15:00|19766.5|19761.5|19763.5|19758.5|19771|19766|19760|19755|717
1734679200000|2024-12-20 07:20:00|19764|19759|19755|19750|19767.5|19762.5|19749.5|19744.5|507
1734679500000|2024-12-20 07:25:00|19755.5|19750.5|19749|19744|19758.5|19753.5|19748.5|19743.5|602
1734679800000|2024-12-20 07:30:00|19748.5|19743.5|19749|19744|19757.5|19752.5|19745.5|19740.5|692
1734680100000|2024-12-20 07:35:00|19749.5|19744.5|19762|19757|19763|19758|19749.5|19744.5|537
1734680400000|2024-12-20 07:40:00|19761.5|19756.5|19769|19764|19776|19771|19759|19754|872
1734680700000|2024-12-20 07:45:00|19769.5|19764.5|19759|19754|19770|19765|19756.5|19751.5|796
1734681000000|2024-12-20 07:50:00|19758.5|19753.5|19757|19752|19762|19757|19750.5|19745.5|888
1734681300000|2024-12-20 07:55:00|19756.5|19751.5|19756.5|19751.5|19766.5|19761.5|19754|19749|1477
1734681600000|2024-12-20 08:00:00|19756|19751|19735.5|19730.5|19757.5|19752.5|19733|19728|1398
1734681900000|2024-12-20 08:05:00|19737|19732|19724.5|19719.5|19742.5|19737.5|19719.5|19714.5|2589
1734682200000|2024-12-20 08:10:00|19726|19721|19683.5|19678.5|19732|19727|19663|19658|7807
1734682500000|2024-12-20 08:15:00|19684|19679|19652.5|19647.5|19689|19684|19648|19643|2069
1734682800000|2024-12-20 08:20:00|19653.5|19648.5|19656|19651|19687.5|19682.5|19653.5|19648.5|992
1734683100000|2024-12-20 08:25:00|19656.5|19651.5|19677|19672|19683|19678|19641|19636|1031
1734683400000|2024-12-20 08:30:00|19690.9|19660.9|19680.1|19650.1|19691.9|19661.9|19678|19648|2865
1734683700000|2024-12-20 08:35:00|19679.8|19649.8|19679.9|19649.9|19703.9|19673.9|19678|19648|0
1734684000000|2024-12-20 08:40:00|19680|19650|19683.7|19653.7|19691.2|19661.2|19679.9|19649.9|0
1734684300000|2024-12-20 08:45:00|19684|19654|19693.6|19663.6|19693.6|19663.6|19682.1|19652.1|0
1734684600000|2024-12-20 08:50:00|19693.9|19663.9|19705.4|19675.4|19706.2|19676.2|19693.9|19663.9|0
1734684900000|2024-12-20 08:55:00|19705.2|19675.2|19701.2|19671.2|19709.5|19679.5|19698.2|19668.2|0
1734685200000|2024-12-20 09:00:00|19702.2|19672.2|19678.1|19648.1|19703.6|19673.6|19677.5|19647.5|0
1734685500000|2024-12-20 09:05:00|19678.6|19648.6|19660.5|19630.5|19679.7|19649.7|19649|19619|0
1734685800000|2024-12-20 09:10:00|19661.3|19631.3|19666.7|19636.7|19672.4|19642.4|19661.3|19631.3|0
1734686100000|2024-12-20 09:15:00|19666.5|19636.5|19677.5|19669.5|19679|19671|19624|19616|426
1734686400000|2024-12-20 09:20:00|19678|19670|19691|19683|19697.5|19689.5|19678|19670|311
1734686700000|2024-12-20 09:25:00|19690|19682|19694.5|19686.5|19695|19687|19689|19681|398
1734687000000|2024-12-20 09:30:00|19694|19686|19707|19699|19712|19704|19692.5|19684.5|239
1734687300000|2024-12-20 09:35:00|19706.5|19698.5|19722.5|19714.5|19722.5|19714.5|19704.5|19696.5|159
1734687600000|2024-12-20 09:40:00|19722|19714|19694|19686|19725|19717|19694|19686|331
1734687900000|2024-12-20 09:45:00|19693.5|19685.5|19694|19686|19708|19700|19689.5|19681.5|83
1734688200000|2024-12-20 09:50:00|19694.5|19686.5|19689|19681|19701|19693|19687|19679|99
1734688500000|2024-12-20 09:55:00|19690|19682|19686|19678|19699|19691|19684.5|19676.5|115
1734688800000|2024-12-20 10:00:00|19686.5|19678.5|19685.5|19677.5|19698|19690|19685|19677|99
1734689100000|2024-12-20 10:05:00|19686|19678|19677|19669|19692.5|19684.5|19677|19669|117
1734689400000|2024-12-20 10:10:00|19676.5|19668.5|19661.5|19653.5|19684.5|19676.5|19655.5|19647.5|69
1734689700000|2024-12-20 10:15:00|19662|19654|19661|19653|19670.5|19662.5|19658.5|19650.5|55
1734690000000|2024-12-20 10:20:00|19660.5|19652.5|19658|19650|19661|19653|19652.5|19644.5|63
1734690300000|2024-12-20 10:25:00|19657.5|19649.5|19660.5|19652.5|19666.5|19658.5|19655|19647|95
1734690600000|2024-12-20 10:30:00|19660|19652|19674|19666|19676.5|19668.5|19660|19652|230
1734690900000|2024-12-20 10:35:00|19673.5|19665.5|19666|19658|19678.5|19670.5|19666|19658|63
1734691200000|2024-12-20 10:40:00|19666.5|19658.5|19665.5|19657.5|19671.5|19663.5|19661.5|19653.5|45
1734691500000|2024-12-20 10:45:00|19666|19658|19673|19665|19676.5|19668.5|19660|19652|26
1734691800000|2024-12-20 10:50:00|19672.5|19664.5|19667.5|19659.5|19675.5|19667.5|19660.5|19652.5|26
1734692100000|2024-12-20 10:55:00|19667|19659|19672.5|19664.5|19679.5|19671.5|19667|19659|107
1734692400000|2024-12-20 11:00:00|19672|19664|19686|19678|19686.5|19678.5|19667|19659|97
1734692700000|2024-12-20 11:05:00|19686.5|19678.5|19688|19680|19689.5|19681.5|19683|19675|210
1734693000000|2024-12-20 11:10:00|19687.5|19679.5|19686|19678|19691.5|19683.5|19680.5|19672.5|90
1734693300000|2024-12-20 11:15:00|19685.5|19677.5|19686|19678|19689|19681|19682.5|19674.5|110
1734693600000|2024-12-20 11:20:00|19685.5|19677.5|19677|19669|19689|19681|19676|19668|53
1734693900000|2024-12-20 11:25:00|19676.5|19668.5|19683.5|19675.5|19684|19676|19676|19668|18
1734694200000|2024-12-20 11:30:00|19684|19676|19676.5|19668.5|19686|19678|19674.5|19666.5|50
1734694500000|2024-12-20 11:35:00|19676|19668|19666.5|19658.5|19676.5|19668.5|19662.5|19654.5|54
1734694800000|2024-12-20 11:40:00|19666|19658|19668|19660|19671.5|19663.5|19660.5|19652.5|102
1734695100000|2024-12-20 11:45:00|19667.5|19659.5|19671|19663|19671|19663|19661|19653|70
1734695400000|2024-12-20 11:50:00|19670.5|19662.5|19675|19667|19680|19672|19670.5|19662.5|27
1734695700000|2024-12-20 11:55:00|19677|19669|19678|19670|19683|19675|19674.5|19666.5|95
1734696000000|2024-12-20 12:00:00|19680|19672|19662|19654|19681.5|19673.5|19656.5|19648.5|74
1734696300000|2024-12-20 12:05:00|19661.5|19653.5|19663.5|19655.5|19667|19659|19660|19652|54
1734696600000|2024-12-20 12:10:00|19664|19656|19659.5|19651.5|19667|19659|19658|19650|48
1734696900000|2024-12-20 12:15:00|19660.5|19652.5|19662.5|19654.5|19664|19656|19655.5|19647.5|43
1734697200000|2024-12-20 12:20:00|19663|19655|19660.5|19652.5|19664|19656|19658|19650|55
1734697500000|2024-12-20 12:25:00|19660|19652|19671.5|19663.5|19671.5|19663.5|19655.5|19647.5|75
1734697800000|2024-12-20 12:30:00|19672|19664|19678.5|19670.5|19682.5|19674.5|19663.5|19655.5|99
1734698100000|2024-12-20 12:35:00|19680.5|19672.5|19683|19675|19686|19678|19676|19668|79
1734698400000|2024-12-20 12:40:00|19683.5|19675.5|19705.5|19697.5|19707|19699|19683|19675|187
1734698700000|2024-12-20 12:45:00|19706|19698|19706|19698|19708|19700|19696.5|19688.5|173
1734699000000|2024-12-20 12:50:00|19705.5|19697.5|19696.5|19688.5|19705.5|19697.5|19693|19685|66
1734699300000|2024-12-20 12:55:00|19696|19688|19691.5|19683.5|19700|19692|19688.5|19680.5|42
1734699600000|2024-12-20 13:00:00|19690.5|19682.5|19700.5|19692.5|19703|19695|19690|19682|80
1734699900000|2024-12-20 13:05:00|19700|19692|19704|19696|19705.5|19697.5|19698|19690|35
1734700200000|2024-12-20 13:10:00|19704.5|19696.5|19712|19704|19714.5|19706.5|19703.5|19695.5|60
1734700500000|2024-12-20 13:15:00|19711.5|19703.5|19716|19708|19716.5|19708.5|19708|19700|55
1734700800000|2024-12-20 13:20:00|19715.5|19707.5|19717.5|19709.5|19717.5|19709.5|19708|19700|54
1734701100000|2024-12-20 13:25:00|19716|19708|19713.5|19705.5|19718.5|19710.5|19713|19705|159
1734701400000|2024-12-20 13:30:00|19714|19706|19715.5|19707.5|19742|19734|19713|19705|250
1734701700000|2024-12-20 13:35:00|19715|19707|19709|19701|19721.5|19713.5|19706|19698|122
1734702000000|2024-12-20 13:40:00|19708.5|19700.5|19711.5|19703.5|19715|19707|19693.5|19685.5|135
1734702300000|2024-12-20 13:45:00|19712|19704|19698|19690|19712.5|19704.5|19696.5|19688.5|46
1734702600000|2024-12-20 13:50:00|19697.5|19689.5|19688.5|19680.5|19703|19695|19685.5|19677.5|102
1734702900000|2024-12-20 13:55:00|19688|19680|19683.5|19675.5|19690|19682|19680.5|19672.5|118
1734703200000|2024-12-20 14:00:00|19683|19675|19689|19681|19689.5|19681.5|19674|19666|133
1734703500000|2024-12-20 14:05:00|19689.5|19681.5|19697|19689|19697.5|19689.5|19683|19675|32
1734703800000|2024-12-20 14:10:00|19697.5|19689.5|19695|19687|19703|19695|19689.5|19681.5|32
1734704100000|2024-12-20 14:15:00|19694.5|19686.5|19695.5|19687.5|19698.5|19690.5|19688.5|19680.5|16
1734704400000|2024-12-20 14:20:00|19695|19687|19690.5|19682.5|19695.5|19687.5|19687.5|19679.5|21
1734704700000|2024-12-20 14:25:00|19690|19682|19680.5|19672.5|19692|19684|19680|19672|116
1734705000000|2024-12-20 14:30:00|19681.5|19673.5|19728.5|19720.5|19743|19735|19658.5|19650.5|410
1734705300000|2024-12-20 14:35:00|19729|19721|19757.5|19749.5|19760|19752|19727|19719|368
1734705600000|2024-12-20 14:40:00|19756|19748|19737.5|19729.5|19767.5|19759.5|19733|19725|406
1734705900000|2024-12-20 14:45:00|19737|19729|19744|19736|19746|19738|19726.5|19718.5|160
1734706200000|2024-12-20 14:50:00|19743.5|19735.5|19749|19741|19755|19747|19739|19731|118
1734706500000|2024-12-20 14:55:00|19749.5|19741.5|19733|19725|19753.5|19745.5|19728|19720|77
1734706800000|2024-12-20 15:00:00|19735.5|19727.5|19780|19772|19780.5|19772.5|19735|19727|229
1734707100000|2024-12-20 15:05:00|19780.5|19772.5|19782|19774|19792.5|19784.5|19778.5|19770.5|244
1734707400000|2024-12-20 15:10:00|19781|19773|19786.5|19778.5|19790.5|19782.5|19771|19763|228
1734707700000|2024-12-20 15:15:00|19784.5|19776.5|19798|19790|19803|19795|19784|19776|190
1734708000000|2024-12-20 15:20:00|19798.5|19790.5|19824|19816|19828|19820|19796.5|19788.5|270
1734708300000|2024-12-20 15:25:00|19823.5|19815.5|19820|19812|19832|19824|19816.5|19808.5|328
1734708600000|2024-12-20 15:30:00|19819.5|19811.5|19838.5|19830.5|19854|19846|19819|19811|321
1734708900000|2024-12-20 15:35:00|19839|19831|19840.5|19832.5|19844|19836|19827.5|19819.5|217
1734709200000|2024-12-20 15:40:00|19840|19832|19855.5|19847.5|19862|19854|19835|19827|307
1734709500000|2024-12-20 15:45:00|19856.5|19848.5|19844|19836|19858.5|19850.5|19838|19830|135
1734709800000|2024-12-20 15:50:00|19844.5|19836.5|19829.5|19821.5|19845|19837|19829.5|19821.5|63
1734710100000|2024-12-20 15:55:00|19830|19822|19838.5|19830.5|19844.5|19836.5|19828|19820|73
1734710400000|2024-12-20 16:00:00|19838|19830|19847|19839|19854.5|19846.5|19836|19828|92
1734710700000|2024-12-20 16:05:00|19847.5|19839.5|19829.5|19821.5|19849.5|19841.5|19825.5|19817.5|146
1734711000000|2024-12-20 16:10:00|19829|19821|19844.5|19836.5|19848|19840|19827|19819|100
1734711300000|2024-12-20 16:15:00|19845|19837|19865|19857|19865.5|19857.5|19843|19835|155
1734711600000|2024-12-20 16:20:00|19864.5|19856.5|19870.5|19862.5|19879.5|19871.5|19861.5|19853.5|212
1734711900000|2024-12-20 16:25:00|19868|19860|19856.5|19848.5|19878|19870|19854.5|19846.5|148
1734712200000|2024-12-20 16:30:00|19855.5|19847.5|19847|19839|19861|19853|19844|19836|105
1734712500000|2024-12-20 16:35:00|19846.5|19838.5|19866|19858|19870|19862|19846.5|19838.5|70
1734712800000|2024-12-20 16:40:00|19865.5|19857.5|19872.5|19864.5|19885|19877|19863.5|19855.5|183
1734713100000|2024-12-20 16:45:00|19873|19865|19883.5|19875.5|19884|19876|19865.5|19857.5|157
1734713400000|2024-12-20 16:50:00|19884|19876|19878.5|19870.5|19895|19887|19874|19866|145
1734713700000|2024-12-20 16:55:00|19878|19870|19878.5|19870.5|19886.5|19878.5|19873.5|19865.5|100
1734714000000|2024-12-20 17:00:00|19878|19870|19885|19877|19886|19878|19870.5|19862.5|58
1734714300000|2024-12-20 17:05:00|19885.5|19877.5|19886|19878|19892.5|19884.5|19880|19872|111
1734714600000|2024-12-20 17:10:00|19886.5|19878.5|19888|19880|19892|19884|19885|19877|103
1734714900000|2024-12-20 17:15:00|19887.5|19879.5|19890|19882|19891|19883|19885|19877|117
1734715200000|2024-12-20 17:20:00|19889.5|19881.5|19900|19892|19902.5|19894.5|19888.5|19880.5|148
1734715500000|2024-12-20 17:25:00|19899.5|19891.5|19901|19893|19904|19896|19897|19889|92
1734715800000|2024-12-20 17:30:00|19900.5|19892.5|19883.5|19875.5|19903|19895|19872.5|19864.5|121
1734716100000|2024-12-20 17:35:00|19883|19875|19906|19898|19908|19900|19881.5|19873.5|75
1734716400000|2024-12-20 17:40:00|19906.5|19898.5|19910.5|19902.5|19915|19907|19903.5|19895.5|65
1734716700000|2024-12-20 17:45:00|19910|19902|19909.5|19901.5|19912.5|19904.5|19898.5|19890.5|45
1734717000000|2024-12-20 17:50:00|19909|19901|19910|19902|19910.5|19902.5|19900.5|19892.5|26
1734717300000|2024-12-20 17:55:00|19909.5|19901.5|19900|19892|19912|19904|19898.5|19890.5|37
1734717600000|2024-12-20 18:00:00|19899.5|19891.5|19891|19883|19901|19893|19890.5|19882.5|49
1734717900000|2024-12-20 18:05:00|19891.5|19883.5|19889.5|19881.5|19895|19887|19887|19879|25
1734718200000|2024-12-20 18:10:00|19890|19882|19893|19885|19896|19888|19884|19876|36
1734718500000|2024-12-20 18:15:00|19893.5|19885.5|19889|19881|19893.5|19885.5|19876|19868|78
1734718800000|2024-12-20 18:20:00|19888.5|19880.5|19890.5|19882.5|19890.5|19882.5|19871.5|19863.5|89
1734719100000|2024-12-20 18:25:00|19889|19881|19876.5|19868.5|19890|19882|19875.5|19867.5|96
1734719400000|2024-12-20 18:30:00|19877|19869|19876.5|19868.5|19883|19875|19870.5|19862.5|110
1734719700000|2024-12-20 18:35:00|19876|19868|19884|19876|19887.5|19879.5|19875|19867|67
1734720000000|2024-12-20 18:40:00|19884.5|19876.5|19897|19889|19900.5|19892.5|19884.5|19876.5|53
1734720300000|2024-12-20 18:45:00|19896.5|19888.5|19885.5|19877.5|19897|19889|19880.5|19872.5|158
1734720600000|2024-12-20 18:50:00|19885|19877|19892|19884|19892|19884|19874.5|19866.5|175
1734720900000|2024-12-20 18:55:00|19891.5|19883.5|19890.3|19860.3|19891.5|19883.5|19874.5|19860.3|144
1734721200000|2024-12-20 19:00:00|19890.1|19860.1|19885.4|19855.4|19893.7|19863.7|19884.7|19854.7|0
1734721500000|2024-12-20 19:05:00|19885.5|19855.5|19886.4|19856.4|19887.8|19857.8|19875.9|19845.9|0
1734721800000|2024-12-20 19:10:00|19886.3|19856.3|19895.5|19865.5|19895.9|19865.9|19886|19856|0
1734722100000|2024-12-20 19:15:00|19895.6|19865.6|19899.8|19869.8|19905.1|19875.1|19894.7|19864.7|0
1734722400000|2024-12-20 19:20:00|19899.5|19869.5|19903.6|19873.6|19904.1|19874.1|19899.4|19869.4|0
1734722700000|2024-12-20 19:25:00|19903.4|19873.4|19914.5|19884.5|19914.8|19884.8|19903.3|19873.3|0
1734723000000|2024-12-20 19:30:00|19914.3|19884.3|19912.5|19882.5|19915.6|19885.6|19911.8|19881.8|0
1734723300000|2024-12-20 19:35:00|19912.4|19882.4|19905.5|19875.5|19913.5|19883.5|19905.4|19875.4|0
1734723600000|2024-12-20 19:40:00|19905.4|19875.4|19896.5|19866.5|19906.4|19876.4|19895.9|19865.9|0
1734723900000|2024-12-20 19:45:00|19896.4|19866.4|19893.3|19863.3|19896.7|19866.7|19892.9|19862.9|0
1734724200000|2024-12-20 19:50:00|19893.4|19863.4|19896.6|19866.6|19898.7|19868.7|19892.2|19862.2|0
1734724500000|2024-12-20 19:55:00|19896.7|19866.7|19892.7|19862.7|19902.1|19872.1|19892.1|19862.1|0
1734724800000|2024-12-20 20:00:00|19892.8|19862.8|19886.2|19856.2|19896.8|19866.8|19886.2|19856.2|0
1734725100000|2024-12-20 20:05:00|19886.4|19856.4|19875.2|19845.2|19887.4|19857.4|19872.7|19842.7|0
1734725400000|2024-12-20 20:10:00|19875.4|19845.4|19874.6|19844.6|19876.7|19846.7|19874.3|19844.3|0
1734725700000|2024-12-20 20:15:00|19874.5|19844.5|19878.8|19848.8|19880.4|19850.4|19871.2|19841.2|0
1734726000000|2024-12-20 20:20:00|19878.6|19848.6|19870|19840|19879.2|19849.2|19862.8|19832.8|0
1734726300000|2024-12-20 20:25:00|19869.9|19839.9|19868.9|19838.9|19872.3|19842.3|19868.5|19838.5|0
1734726600000|2024-12-20 20:30:00|19869.2|19839.2|19844.4|19814.4|19870.7|19840.7|19843.2|19813.2|0
1734726900000|2024-12-20 20:35:00|19844.2|19814.2|19875.1|19845.1|19877.3|19847.3|19840.2|19810.2|0
1734727200000|2024-12-20 20:40:00|19875.2|19845.2|19861.1|19831.1|19880.5|19850.5|19854.9|19824.9|0
1734727500000|2024-12-20 20:45:00|19860.9|19830.9|19852.7|19822.7|19865.6|19835.6|19852.1|19822.1|0
1734727800000|2024-12-20 20:50:00|19851.6|19821.6|19836.8|19806.8|19859.9|19829.9|19827.8|19797.8|0
1734728100000|2024-12-20 20:55:00|19836.3|19806.3|19833.5|19803.5|19840.5|19810.5|19815.4|19785.4|0
1734728400000|2024-12-20 21:00:00|19834.6|19804.6|19858.7|19828.7|19872.7|19842.7|19831.8|19801.8|0
1734728700000|2024-12-20 21:05:00|19857.7|19827.7|19821.4|19791.4|19861|19831|19820|19790|0
1734729000000|2024-12-20 21:10:00|19821.5|19791.5|19829.8|19799.8|19830.1|19800.1|19817.3|19787.3|0
1734729300000|2024-12-20 21:15:00|19828.8|19798.8|19818.3|19788.3|19833.9|19803.9|19818|19788|0
1734729600000|2024-12-20 21:20:00|19817.8|19787.8|19819.5|19789.5|19824.8|19794.8|19815.4|19785.4|0
1734729900000|2024-12-20 21:25:00|19818.5|19788.5|19806.1|19776.1|19819.5|19789.5|19806.1|19776.1|0
1734730200000|2024-12-20 21:30:00|19806.6|19776.6|19816.2|19786.2|19816.5|19786.5|19801.5|19771.5|0
1734730500000|2024-12-20 21:35:00|19816.5|19786.5|19817.7|19787.7|19818.8|19788.8|19809.7|19779.7|0
1734730800000|2024-12-20 21:40:00|19817.2|19787.2|19818.1|19788.1|19823.6|19793.6|19814.2|19784.2|0
1734731100000|2024-12-20 21:45:00|19819.1|19789.1|19816.3|19786.3|19822.7|19792.7|19815.2|19785.2|0
1734731400000|2024-12-20 21:50:00|19816.1|19786.1|19821.1|19791.1|19821.7|19791.7|19815.2|19785.2|0
1734731700000|2024-12-20 21:55:00|19821.6|19791.6|19823.2|19793.2|19824.3|19794.3|19818.8|19788.8|0
1734908400000|2024-12-22 23:00:00|19886.9|19856.9|19898.6|19868.6|19905.8|19875.8|19884.9|19854.9|0
1734908700000|2024-12-22 23:05:00|19898.9|19868.9|19900.6|19870.6|19909.9|19879.9|19897.7|19867.7|0
1734909000000|2024-12-22 23:10:00|19900.5|19870.5|19899.2|19869.2|19906|19876|19898.9|19868.9|0
1734909300000|2024-12-22 23:15:00|19899.5|19869.5|19894.8|19864.8|19906.2|19876.2|19893|19863|0
1734909600000|2024-12-22 23:20:00|19894.5|19864.5|19888.7|19858.7|19898.7|19868.7|19884.6|19854.6|0
1734909900000|2024-12-22 23:25:00|19888.4|19858.4|19886.1|19856.1|19889|19859|19883.7|19853.7|0
1734910200000|2024-12-22 23:30:00|19886.4|19856.4|19887.9|19857.9|19889.7|19859.7|19883.5|19853.5|0
1734910500000|2024-12-22 23:35:00|19888.2|19858.2|19892.1|19862.1|19892.7|19862.7|19883.8|19853.8|0
1734910800000|2024-12-22 23:40:00|19892.3|19862.3|19898.3|19868.3|19904.5|19874.5|19892.1|19862.1|0
1734911100000|2024-12-22 23:45:00|19898.9|19868.9|19900.4|19870.4|19901.5|19871.5|19895.1|19865.1|0
1734911400000|2024-12-22 23:50:00|19900.1|19870.1|19899.7|19869.7|19903.8|19873.8|19897.9|19867.9|0
1734911700000|2024-12-22 23:55:00|19900.2|19870.2|19898.5|19868.5|19903.8|19873.8|19896.8|19866.8|0
1734912000000|2024-12-23 00:00:00|19899.1|19869.1|19903.8|19873.8|19911.9|19881.9|19896.4|19866.4|0
1734912300000|2024-12-23 00:05:00|19904|19874|19902|19872|19911.2|19881.2|19900.8|19870.8|0
1734912600000|2024-12-23 00:10:00|19901.7|19871.7|19906.1|19876.1|19909.9|19879.9|19901.7|19871.7|0
1734912900000|2024-12-23 00:15:00|19905.6|19875.6|19900.4|19870.4|19907.3|19877.3|19899.1|19869.1|0
1734913200000|2024-12-23 00:20:00|19900.1|19870.1|19902|19872|19904|19874|19899.6|19869.6|0
1734913500000|2024-12-23 00:25:00|19901.7|19871.7|19892.4|19862.4|19901.7|19871.7|19890.2|19860.2|0
1734913800000|2024-12-23 00:30:00|19892.9|19862.9|19894.3|19864.3|19896.5|19866.5|19891.7|19861.7|0
1734914100000|2024-12-23 00:35:00|19894.1|19864.1|19899.2|19869.2|19900.2|19870.2|19892.4|19862.4|0
1734914400000|2024-12-23 00:40:00|19898.9|19868.9|19894.9|19864.9|19900.8|19870.8|19893.9|19863.9|0
1734914700000|2024-12-23 00:45:00|19894.4|19864.4|19903.2|19873.2|19904.5|19874.5|19894.1|19864.1|0
1734915000000|2024-12-23 00:50:00|19903.4|19873.4|19900|19870|19904.8|19874.8|19896.8|19866.8|0
1734915300000|2024-12-23 00:55:00|19900.6|19870.6|19902.2|19872.2|19902.7|19872.7|19898.4|19868.4|0
1734915600000|2024-12-23 01:00:00|19901.1|19871.1|19883.9|19853.9|19901.4|19871.4|19883.1|19853.1|0
1734915900000|2024-12-23 01:05:00|19883.6|19853.6|19898.7|19868.7|19900.8|19870.8|19883.6|19853.6|0
1734916200000|2024-12-23 01:10:00|19898.9|19868.9|19872.7|19842.7|19900|19870|19871.4|19841.4|0
1734916500000|2024-12-23 01:15:00|19866.6|19836.6|19870.5|19865.5|19902.5|19897.5|19836|19831|2018
1734916800000|2024-12-23 01:20:00|19871.5|19866.5|19871.5|19866.5|19872.5|19867.5|19852.5|19847.5|1265
1734917100000|2024-12-23 01:25:00|19872|19867|19877.5|19872.5|19881.5|19876.5|19864.5|19859.5|578
1734917400000|2024-12-23 01:30:00|19870.5|19865.5|19875.5|19870.5|19923.5|19918.5|19863.5|19858.5|3967
1734917700000|2024-12-23 01:35:00|19879.5|19874.5|19826|19821|19893|19888|19806|19801|3814
1734918000000|2024-12-23 01:40:00|19827|19822|19810.5|19805.5|19865.5|19860.5|19803.5|19798.5|3197
1734918300000|2024-12-23 01:45:00|19807|19802|19834|19829|19853|19848|19806|19801|2139
1734918600000|2024-12-23 01:50:00|19829.5|19824.5|19831|19826|19859|19854|19811|19806|1837
1734918900000|2024-12-23 01:55:00|19831.5|19826.5|19801.5|19796.5|19835|19830|19791|19786|1662
1734919200000|2024-12-23 02:00:00|19800.5|19795.5|19784|19779|19800.5|19795.5|19771|19766|2384
1734919500000|2024-12-23 02:05:00|19783.5|19778.5|19798|19793|19805.5|19800.5|19779.5|19774.5|1452
1734919800000|2024-12-23 02:10:00|19800|19795|19770.5|19765.5|19801|19796|19762.5|19757.5|1786
1734920100000|2024-12-23 02:15:00|19770|19765|19769|19764|19807|19802|19765|19760|2006
1734920400000|2024-12-23 02:20:00|19769.5|19764.5|19759|19754|19777.5|19772.5|19750.5|19745.5|1554
1734920700000|2024-12-23 02:25:00|19758.5|19753.5|19807.5|19802.5|19808|19803|19755|19750|1417
1734921000000|2024-12-23 02:30:00|19810|19805|19806.5|19801.5|19838|19833|19806.5|19801.5|1894
1734921300000|2024-12-23 02:35:00|19806|19801|19786.5|19781.5|19807.5|19802.5|19775|19770|1433
1734921600000|2024-12-23 02:40:00|19785.5|19780.5|19820|19815|19826|19821|19775.5|19770.5|1083
1734921900000|2024-12-23 02:45:00|19823|19818|19815|19810|19850|19845|19814|19809|1194
1734922200000|2024-12-23 02:50:00|19816|19811|19824|19819|19839|19834|19807|19802|733
1734922500000|2024-12-23 02:55:00|19823.5|19818.5|19814|19809|19827|19822|19809|19804|708
1734922800000|2024-12-23 03:00:00|19812|19807|19813.5|19808.5|19819|19814|19797|19792|783
1734923100000|2024-12-23 03:05:00|19814|19809|19836|19831|19840.5|19835.5|19814|19809|2408
1734923400000|2024-12-23 03:10:00|19838|19833|19810|19805|19851.5|19846.5|19810|19805|4037
1734923700000|2024-12-23 03:15:00|19809.5|19804.5|19831.5|19826.5|19833|19828|19796|19791|1143
1734924000000|2024-12-23 03:20:00|19833|19828|19820|19815|19838|19833|19805|19800|1305
1734924300000|2024-12-23 03:25:00|19819.5|19814.5|19828|19823|19834|19829|19809|19804|1329
1734924600000|2024-12-23 03:30:00|19827.5|19822.5|19815|19810|19829|19824|19812|19807|2417
1734924900000|2024-12-23 03:35:00|19815.5|19810.5|19829|19824|19829.5|19824.5|19812.5|19807.5|521
1734925200000|2024-12-23 03:40:00|19829.5|19824.5|19823.5|19818.5|19832.5|19827.5|19816|19811|932
1734925500000|2024-12-23 03:45:00|19824|19819|19825|19820|19831|19826|19816|19811|1341
1734925800000|2024-12-23 03:50:00|19825.5|19820.5|19842.5|19837.5|19842.5|19837.5|19825.5|19820.5|501
1734926100000|2024-12-23 03:55:00|19843|19838|19867.5|19862.5|19868.5|19863.5|19837|19832|1000
1734926400000|2024-12-23 04:00:00|19866.5|19836.5|19871.1|19841.1|19872.5|19842.5|19866|19836|1
1734926700000|2024-12-23 04:05:00|19871.4|19841.4|19870.2|19840.2|19872.1|19842.1|19870.2|19840.2|0
1734927000000|2024-12-23 04:10:00|19870.4|19840.4|19871|19841|19872.6|19842.6|19870.4|19840.4|0
1734927300000|2024-12-23 04:15:00|19871.3|19841.3|19873.7|19843.7|19875.1|19845.1|19871|19841|0
1734927600000|2024-12-23 04:20:00|19874|19844|19874.3|19844.3|19875.3|19845.3|19873.7|19843.7|0
1734927900000|2024-12-23 04:25:00|19873.7|19843.7|19877.9|19847.9|19878.2|19848.2|19872.9|19842.9|0
1734928200000|2024-12-23 04:30:00|19877.6|19847.6|19877.1|19847.1|19878.1|19848.1|19876.5|19846.5|0
1734928500000|2024-12-23 04:35:00|19876.8|19846.8|19881.3|19851.3|19882.5|19852.5|19876.7|19846.7|0
1734928800000|2024-12-23 04:40:00|19880.8|19850.8|19881.8|19851.8|19882.3|19852.3|19880.2|19850.2|0
1734929100000|2024-12-23 04:45:00|19881.6|19851.6|19882.5|19852.5|19882.9|19852.9|19881.3|19851.3|0
1734929400000|2024-12-23 04:50:00|19882.4|19852.4|19885.8|19855.8|19885.8|19855.8|19881.9|19851.9|0
1734929700000|2024-12-23 04:55:00|19885.5|19855.5|19885.3|19855.3|19886.7|19856.7|19883.4|19853.4|5
1734930000000|2024-12-23 05:00:00|19885.6|19855.6|19853|19848|19900|19895|19835.5|19830.5|2624
1734930300000|2024-12-23 05:05:00|19853.5|19848.5|19855.5|19850.5|19865.5|19860.5|19846|19841|831
1734930600000|2024-12-23 05:10:00|19856|19851|19842|19837|19863|19858|19836|19831|740
1734930900000|2024-12-23 05:15:00|19841.5|19836.5|19843|19838|19847|19842|19818|19813|873
1734931200000|2024-12-23 05:20:00|19845.5|19840.5|19846|19841|19848|19843|19831.5|19826.5|459
1734931500000|2024-12-23 05:25:00|19843|19838|19860|19855|19862.5|19857.5|19828|19823|687
1734931800000|2024-12-23 05:30:00|19860.5|19855.5|19903.5|19898.5|19954|19949|19858.5|19853.5|2862
1734932100000|2024-12-23 05:35:00|19903|19898|19864.5|19859.5|19914|19909|19858|19853|1985
1734932400000|2024-12-23 05:40:00|19864|19859|19870|19865|19881.5|19876.5|19856.5|19851.5|1295
1734932700000|2024-12-23 05:45:00|19870.5|19865.5|19866|19861|19881|19876|19855|19850|1749
1734933000000|2024-12-23 05:50:00|19867|19862|19883|19878|19896|19891|19858.5|19853.5|1434
1734933300000|2024-12-23 05:55:00|19882.5|19877.5|19861.5|19856.5|19890|19885|19855.5|19850.5|930
1734933600000|2024-12-23 06:00:00|19864|19859|19853|19848|19865|19860|19825.5|19820.5|2086
1734933900000|2024-12-23 06:05:00|19853.5|19848.5|19839|19834|19862|19857|19835.5|19830.5|776
1734934200000|2024-12-23 06:10:00|19838.5|19833.5|19843|19838|19851|19846|19824|19819|1919
1734934500000|2024-12-23 06:15:00|19844|19839|19845|19840|19863|19858|19829.5|19824.5|1636
1734934800000|2024-12-23 06:20:00|19844.5|19839.5|19856|19851|19860.5|19855.5|19835.5|19830.5|991
1734935100000|2024-12-23 06:25:00|19857|19852|19865|19860|19875.5|19870.5|19847|19842|1492
1734935400000|2024-12-23 06:30:00|19865.5|19860.5|19867|19862|19878.5|19873.5|19852.5|19847.5|1181
1734935700000|2024-12-23 06:35:00|19867.5|19862.5|19862|19857|19875|19870|19858|19853|1209
1734936000000|2024-12-23 06:40:00|19862.5|19857.5|19863|19858|19876.5|19871.5|19850|19845|922
1734936300000|2024-12-23 06:45:00|19862.5|19857.5|19860|19855|19874|19869|19856|19851|820
1734936600000|2024-12-23 06:50:00|19861|19856|19864.5|19859.5|19868.5|19863.5|19858.5|19853.5|1115
1734936900000|2024-12-23 06:55:00|19863.5|19858.5|19867|19862|19873.5|19868.5|19862|19857|652
1734937200000|2024-12-23 07:00:00|19866|19861|19866|19861|19869.5|19864.5|19860.5|19855.5|904
1734937500000|2024-12-23 07:05:00|19866.5|19861.5|19887|19882|19887|19882|19864|19859|739
1734937800000|2024-12-23 07:10:00|19887.5|19882.5|19894|19889|19904.5|19899.5|19885.5|19880.5|1795
1734938100000|2024-12-23 07:15:00|19891.5|19886.5|19872|19867|19894|19889|19856|19851|1263
1734938400000|2024-12-23 07:20:00|19873|19868|19874|19869|19876.5|19871.5|19859|19854|728
1734938700000|2024-12-23 07:25:00|19873|19868|19874|19869|19883|19878|19870.5|19865.5|499
1734939000000|2024-12-23 07:30:00|19873.5|19868.5|19915|19910|19920|19915|19873|19868|1135
1734939300000|2024-12-23 07:35:00|19915.5|19910.5|19899|19894|19936.5|19931.5|19894|19889|1540
1734939600000|2024-12-23 07:40:00|19899.5|19894.5|19896.5|19891.5|19909.5|19904.5|19891|19886|753
1734939900000|2024-12-23 07:45:00|19897|19892|19867|19862|19901.5|19896.5|19866|19861|1514
1734940200000|2024-12-23 07:50:00|19866|19861|19862|19857|19866|19861|19850|19845|1204
1734940500000|2024-12-23 07:55:00|19864|19859|19870|19865|19877|19872|19862.5|19857.5|1030
1734940800000|2024-12-23 08:00:00|19871|19866|19884.5|19879.5|19889.5|19884.5|19866.5|19861.5|1170
1734941100000|2024-12-23 08:05:00|19883.5|19878.5|19883|19878|19894|19889|19875|19870|1935
1734941400000|2024-12-23 08:10:00|19880|19875|19911|19906|19914.5|19909.5|19878|19873|7203
1734941700000|2024-12-23 08:15:00|19911.5|19906.5|19903.5|19898.5|19919|19914|19898|19893|14709
1734942000000|2024-12-23 08:20:00|19904|19899|19894.5|19889.5|19908|19903|19891.5|19886.5|9162
1734942300000|2024-12-23 08:25:00|19894|19889|19883.5|19878.5|19902|19897|19873|19868|955
1734942600000|2024-12-23 08:30:00|19904|19874|19898|19868|19907|19877|19897.2|19867.2|2
1734942900000|2024-12-23 08:35:00|19897.5|19867.5|19903|19873|19906.5|19876.5|19896.1|19866.1|0
1734943200000|2024-12-23 08:40:00|19903.3|19873.3|19909.1|19879.1|19911.2|19881.2|19900.4|19870.4|0
1734943500000|2024-12-23 08:45:00|19909.6|19879.6|19911.1|19881.1|19916.1|19886.1|19906.4|19876.4|0
1734943800000|2024-12-23 08:50:00|19910.9|19880.9|19952.6|19922.6|19954|19924|19910.1|19880.1|0
1734944100000|2024-12-23 08:55:00|19953.1|19923.1|19921.6|19891.6|19953.1|19923.1|19921.6|19891.6|0
1734944400000|2024-12-23 09:00:00|19922.4|19892.4|19909|19879|19929.9|19899.9|19906.1|19876.1|0
1734944700000|2024-12-23 09:05:00|19908.7|19878.7|19917.5|19887.5|19918.3|19888.3|19905.8|19875.8|0
1734945000000|2024-12-23 09:10:00|19918|19888|19907.9|19877.9|19920.7|19890.7|19907.9|19877.9|0
1734945300000|2024-12-23 09:15:00|19908.4|19878.4|19920.5|19912.5|19934|19926|19884|19876|285
1734945600000|2024-12-23 09:20:00|19921|19913|19946|19938|19953.5|19945.5|19920|19912|492
1734945900000|2024-12-23 09:25:00|19945|19937|19930.5|19922.5|19946|19938|19927.5|19919.5|175
1734946200000|2024-12-23 09:30:00|19931|19923|19922.5|19914.5|19937.5|19929.5|19911|19903|142
1734946500000|2024-12-23 09:35:00|19923|19915|19913.5|19905.5|19928|19920|19913|19905|161
1734946800000|2024-12-23 09:40:00|19914|19906|19913|19905|19925.5|19917.5|19912|19904|164
1734947100000|2024-12-23 09:45:00|19913.5|19905.5|19914|19906|19921|19913|19910|19902|338
1734947400000|2024-12-23 09:50:00|19914.5|19906.5|19918.5|19910.5|19919|19911|19909.5|19901.5|51
1734947700000|2024-12-23 09:55:00|19919|19911|19917.5|19909.5|19926|19918|19916.5|19908.5|88
1734948000000|2024-12-23 10:00:00|19917|19909|19920|19912|19928|19920|19917|19909|60
1734948300000|2024-12-23 10:05:00|19920.5|19912.5|19911.5|19903.5|19922.5|19914.5|19911.5|19903.5|87
1734948600000|2024-12-23 10:10:00|19911|19903|19901.5|19893.5|19913|19905|19897|19889|112
1734948900000|2024-12-23 10:15:00|19900|19892|19899|19891|19902|19894|19894|19886|48
1734949200000|2024-12-23 10:20:00|19899.5|19891.5|19890.5|19882.5|19902.5|19894.5|19888.5|19880.5|25
1734949500000|2024-12-23 10:25:00|19890|19882|19886|19878|19890.5|19882.5|19882.5|19874.5|67
1734949800000|2024-12-23 10:30:00|19886.5|19878.5|19889|19881|19889.5|19881.5|19881.5|19873.5|273
1734950100000|2024-12-23 10:35:00|19888.5|19880.5|19890|19882|19894|19886|19888.5|19880.5|47
1734950400000|2024-12-23 10:40:00|19889.5|19881.5|19897.5|19889.5|19900|19892|19889.5|19881.5|83
1734950700000|2024-12-23 10:45:00|19895|19887|19876|19868|19896.5|19888.5|19876|19868|68
1734951000000|2024-12-23 10:50:00|19876.5|19868.5|19877.5|19869.5|19885|19877|19874|19866|67
1734951300000|2024-12-23 10:55:00|19877|19869|19874|19866|19881|19873|19874|19866|26
1734951600000|2024-12-23 11:00:00|19874.5|19866.5|19873|19865|19879.5|19871.5|19871.5|19863.5|70
1734951900000|2024-12-23 11:05:00|19872.5|19864.5|19865.5|19857.5|19872.5|19864.5|19860|19852|50
1734952200000|2024-12-23 11:10:00|19866|19858|19877.5|19869.5|19881|19873|19864|19856|32
1734952500000|2024-12-23 11:15:00|19877|19869|19881|19873|19882|19874|19876|19868|23
1734952800000|2024-12-23 11:20:00|19883|19875|19872.5|19864.5|19885|19877|19872.5|19864.5|11
1734953100000|2024-12-23 11:25:00|19872|19864|19873|19865|19879|19871|19872|19864|11
1734953400000|2024-12-23 11:30:00|19872.5|19864.5|19865|19857|19879|19871|19864|19856|19
1734953700000|2024-12-23 11:35:00|19867|19859|19856|19848|19867.5|19859.5|19856|19848|36
1734954000000|2024-12-23 11:40:00|19856.5|19848.5|19860|19852|19864.5|19856.5|19853|19845|42
1734954300000|2024-12-23 11:45:00|19859.5|19851.5|19857.5|19849.5|19860|19852|19853|19845|29
1734954600000|2024-12-23 11:50:00|19858|19850|19856.5|19848.5|19863|19855|19855.5|19847.5|30
1734954900000|2024-12-23 11:55:00|19857.5|19849.5|19862.5|19854.5|19867.5|19859.5|19857.5|19849.5|17
1734955200000|2024-12-23 12:00:00|19865|19857|19865|19857|19867|19859|19862.5|19854.5|21
1734955500000|2024-12-23 12:05:00|19866.5|19858.5|19871.5|19863.5|19876|19868|19865|19857|26
1734955800000|2024-12-23 12:10:00|19871|19863|19874|19866|19878|19870|19871|19863|52
1734956100000|2024-12-23 12:15:00|19872|19864|19866|19858|19874.5|19866.5|19862.5|19854.5|38
1734956400000|2024-12-23 12:20:00|19866.5|19858.5|19881|19873|19882.5|19874.5|19865.5|19857.5|23
1734956700000|2024-12-23 12:25:00|19881.5|19873.5|19870|19862|19882|19874|19869|19861|39
1734957000000|2024-12-23 12:30:00|19871|19863|19869|19861|19877|19869|19865.5|19857.5|44
1734957300000|2024-12-23 12:35:00|19868.5|19860.5|19871.5|19863.5|19871.5|19863.5|19867|19859|14
1734957600000|2024-12-23 12:40:00|19871|19863|19873|19865|19873.5|19865.5|19868|19860|48
1734957900000|2024-12-23 12:45:00|19873.5|19865.5|19876.5|19868.5|19877|19869|19873|19865|8
1734958200000|2024-12-23 12:50:00|19877|19869|19885.5|19877.5|19891|19883|19875.5|19867.5|48
1734958500000|2024-12-23 12:55:00|19885|19877|19886.5|19878.5|19889|19881|19879.5|19871.5|33
1734958800000|2024-12-23 13:00:00|19887|19879|19881.5|19873.5|19889|19881|19876|19868|39
1734959100000|2024-12-23 13:05:00|19881|19873|19875.5|19867.5|19887|19879|19873.5|19865.5|13
1734959400000|2024-12-23 13:10:00|19876|19868|19875.5|19867.5|19880.5|19872.5|19873.5|19865.5|182
1734959700000|2024-12-23 13:15:00|19874.5|19866.5|19863|19855|19875.5|19867.5|19861.5|19853.5|50
1734960000000|2024-12-23 13:20:00|19863.5|19855.5|19866|19858|19866|19858|19860|19852|46
1734960300000|2024-12-23 13:25:00|19865.5|19857.5|19863.5|19855.5|19865.5|19857.5|19859|19851|20
1734960600000|2024-12-23 13:30:00|19863|19855|19849|19841|19864|19856|19848.5|19840.5|196
1734960900000|2024-12-23 13:35:00|19848.5|19840.5|19844|19836|19852|19844|19843.5|19835.5|53
1734961200000|2024-12-23 13:40:00|19843.5|19835.5|19842|19834|19847.5|19839.5|19837|19829|51
1734961500000|2024-12-23 13:45:00|19841.5|19833.5|19837.5|19829.5|19844|19836|19837.5|19829.5|44
1734961800000|2024-12-23 13:50:00|19837|19829|19832.5|19824.5|19841|19833|19829|19821|67
1734962100000|2024-12-23 13:55:00|19833|19825|19831|19823|19835.5|19827.5|19825.5|19817.5|64
1734962400000|2024-12-23 14:00:00|19832|19824|19840.5|19832.5|19841|19833|19829|19821|103
1734962700000|2024-12-23 14:05:00|19840|19832|19827|19819|19840.5|19832.5|19826.5|19818.5|54
1734963000000|2024-12-23 14:10:00|19826.5|19818.5|19830|19822|19837|19829|19826.5|19818.5|78
1734963300000|2024-12-23 14:15:00|19831|19823|19829.5|19821.5|19832.5|19824.5|19825.5|19817.5|29
1734963600000|2024-12-23 14:20:00|19829|19821|19831|19823|19832|19824|19828.5|19820.5|89
1734963900000|2024-12-23 14:25:00|19831.5|19823.5|19835|19827|19837|19829|19829|19821|63
1734964200000|2024-12-23 14:30:00|19841|19833|19868|19860|19873|19865|19826.5|19818.5|490
1734964500000|2024-12-23 14:35:00|19867.5|19859.5|19850|19842|19877.5|19869.5|19849.5|19841.5|174
1734964800000|2024-12-23 14:40:00|19850.5|19842.5|19849.5|19841.5|19880|19872|19842.5|19834.5|174
1734965100000|2024-12-23 14:45:00|19849|19841|19849.5|19841.5|19856|19848|19841|19833|113
1734965400000|2024-12-23 14:50:00|19850|19842|19829.5|19821.5|19853|19845|19823.5|19815.5|167
1734965700000|2024-12-23 14:55:00|19829|19821|19832.5|19824.5|19840.5|19832.5|19826.5|19818.5|81
1734966000000|2024-12-23 15:00:00|19832|19824|19829|19821|19842|19834|19826.5|19818.5|139
1734966300000|2024-12-23 15:05:00|19829.5|19821.5|19825.5|19817.5|19843|19835|19823.5|19815.5|80
1734966600000|2024-12-23 15:10:00|19826|19818|19825|19817|19827|19819|19811.5|19803.5|113
1734966900000|2024-12-23 15:15:00|19824.5|19816.5|19845.5|19837.5|19849|19841|19822|19814|147
1734967200000|2024-12-23 15:20:00|19846.5|19838.5|19839.5|19831.5|19851.5|19843.5|19837.5|19829.5|75
1734967500000|2024-12-23 15:25:00|19839|19831|19852.5|19844.5|19853|19845|19833|19825|55
1734967800000|2024-12-23 15:30:00|19853|19845|19844.5|19836.5|19853.5|19845.5|19839|19831|101
1734968100000|2024-12-23 15:35:00|19845|19837|19845.5|19837.5|19845.5|19837.5|19830.5|19822.5|45
1734968400000|2024-12-23 15:40:00|19844.5|19836.5|19841.5|19833.5|19849|19841|19839|19831|91
1734968700000|2024-12-23 15:45:00|19841|19833|19826|19818|19841.5|19833.5|19822.5|19814.5|41
1734969000000|2024-12-23 15:50:00|19825.5|19817.5|19830|19822|19831|19823|19820.5|19812.5|154
1734969300000|2024-12-23 15:55:00|19830.5|19822.5|19818|19810|19839.5|19831.5|19815.5|19807.5|90
1734969600000|2024-12-23 16:00:00|19817.5|19809.5|19822|19814|19826|19818|19816|19808|82
1734969900000|2024-12-23 16:05:00|19822.5|19814.5|19810.5|19802.5|19823.5|19815.5|19807.5|19799.5|148
1734970200000|2024-12-23 16:10:00|19811.5|19803.5|19824|19816|19824.5|19816.5|19811.5|19803.5|93
1734970500000|2024-12-23 16:15:00|19824.5|19816.5|19828.5|19820.5|19829|19821|19817.5|19809.5|102
1734970800000|2024-12-23 16:20:00|19828|19820|19842.5|19834.5|19843|19835|19828|19820|94
1734971100000|2024-12-23 16:25:00|19842|19834|19860|19852|19863|19855|19842|19834|192
1734971400000|2024-12-23 16:30:00|19862|19854|19863.5|19855.5|19870|19862|19855.5|19847.5|296
1734971700000|2024-12-23 16:35:00|19864|19856|19883|19875|19887|19879|19864|19856|136
1734972000000|2024-12-23 16:40:00|19880.5|19872.5|19883.5|19875.5|19887.5|19879.5|19877.5|19869.5|40
1734972300000|2024-12-23 16:45:00|19884|19876|19877.5|19869.5|19885|19877|19874.5|19866.5|35
1734972600000|2024-12-23 16:50:00|19877|19869|19879|19871|19884|19876|19874|19866|54
1734972900000|2024-12-23 16:55:00|19878.5|19870.5|19879|19871|19880.5|19872.5|19873.5|19865.5|110
1734973200000|2024-12-23 17:00:00|19878.5|19870.5|19875.5|19867.5|19881.5|19873.5|19874.5|19866.5|70
1734973500000|2024-12-23 17:05:00|19876|19868|19877|19869|19878.5|19870.5|19869|19861|55
1734973800000|2024-12-23 17:10:00|19876.5|19868.5|19873.5|19865.5|19882|19874|19872|19864|16
1734974100000|2024-12-23 17:15:00|19873|19865|19876.5|19868.5|19876.5|19868.5|19865.5|19857.5|14
1734974400000|2024-12-23 17:20:00|19876|19868|19875|19867|19878.5|19870.5|19872|19864|14
1734974700000|2024-12-23 17:25:00|19875.5|19867.5|19882.5|19874.5|19887.5|19879.5|19875|19867|27
1734975000000|2024-12-23 17:30:00|19883|19875|19881.5|19873.5|19883.5|19875.5|19874|19866|24
1734975300000|2024-12-23 17:35:00|19882|19874|19881.5|19873.5|19882.5|19874.5|19874.5|19866.5|14
1734975600000|2024-12-23 17:40:00|19881|19873|19881|19873|19883|19875|19876.5|19868.5|8
1734975900000|2024-12-23 17:45:00|19881.5|19873.5|19893.5|19885.5|19895.5|19887.5|19881.5|19873.5|52
1734976200000|2024-12-23 17:50:00|19892|19884|19890|19882|19894|19886|19886.5|19878.5|24
1734976500000|2024-12-23 17:55:00|19889.5|19881.5|19891.5|19883.5|19895.5|19887.5|19884.5|19876.5|10
1734976800000|2024-12-23 18:00:00|19892|19884|19895.5|19887.5|19897|19889|19889.5|19881.5|26
1734977100000|2024-12-23 18:05:00|19895|19887|19895.5|19887.5|19898.5|19890.5|19895|19887|8
1734977400000|2024-12-23 18:10:00|19895|19887|19901.5|19893.5|19904|19896|19895|19887|16
1734977700000|2024-12-23 18:15:00|19902|19894|19903.5|19895.5|19910.5|19902.5|19898|19890|52
1734978000000|2024-12-23 18:20:00|19904|19896|19902|19894|19905.5|19897.5|19896.5|19888.5|6
1734978300000|2024-12-23 18:25:00|19903|19895|19904|19896|19905|19897|19900|19892|67
1734978600000|2024-12-23 18:30:00|19904.5|19896.5|19908.5|19900.5|19910|19902|19903.5|19895.5|31
1734978900000|2024-12-23 18:35:00|19908|19900|19918|19910|19920|19912|19905.5|19897.5|28
1734979200000|2024-12-23 18:40:00|19917.5|19909.5|19918|19910|19926|19918|19915.5|19907.5|55
1734979500000|2024-12-23 18:45:00|19917.5|19909.5|19922|19914|19922.5|19914.5|19916.5|19908.5|29
1734979800000|2024-12-23 18:50:00|19921.5|19913.5|19914.5|19906.5|19923|19915|19912.5|19904.5|64
1734980100000|2024-12-23 18:55:00|19915|19907|19923.7|19893.7|19923.8|19907|19907.5|19893.5|72
1734980400000|2024-12-23 19:00:00|19923.5|19893.5|19927|19897|19927.1|19897.1|19920.7|19890.7|0
1734980700000|2024-12-23 19:05:00|19926.8|19896.8|19930.3|19900.3|19935|19905|19926.5|19896.5|0
1734981000000|2024-12-23 19:10:00|19930.4|19900.4|19925.9|19895.9|19930.9|19900.9|19925.1|19895.1|0
1734981300000|2024-12-23 19:15:00|19926|19896|19938.1|19908.1|19938.1|19908.1|19925.5|19895.5|0
1734981600000|2024-12-23 19:20:00|19938.2|19908.2|19940.4|19910.4|19943|19913|19935.5|19905.5|0
1734981900000|2024-12-23 19:25:00|19940.3|19910.3|19938.9|19908.9|19940.3|19910.3|19936.9|19906.9|0
1734982200000|2024-12-23 19:30:00|19939.1|19909.1|19947.6|19917.6|19948.2|19918.2|19939.1|19909.1|0
1734982500000|2024-12-23 19:35:00|19947.7|19917.7|19941.2|19911.2|19948.1|19918.1|19941|19911|0
1734982800000|2024-12-23 19:40:00|19941|19911|19949.9|19919.9|19950.4|19920.4|19940.9|19910.9|0
1734983100000|2024-12-23 19:45:00|19950.1|19920.1|19954|19924|19957.9|19927.9|19950.1|19920.1|0
1734983400000|2024-12-23 19:50:00|19953.9|19923.9|19953.3|19923.3|19955.3|19925.3|19946|19916|0
1734983700000|2024-12-23 19:55:00|19953.4|19923.4|19948.3|19918.3|19958.5|19928.5|19948.1|19918.1|0
1734984000000|2024-12-23 20:00:00|19948.2|19918.2|19953.6|19923.6|19955.6|19925.6|19947.6|19917.6|0
1734984300000|2024-12-23 20:05:00|19953.7|19923.7|19936.3|19906.3|19953.9|19923.9|19935.3|19905.3|0
1734984600000|2024-12-23 20:10:00|19936.6|19906.6|19952.4|19922.4|19952.5|19922.5|19936.6|19906.6|0
1734984900000|2024-12-23 20:15:00|19952.3|19922.3|19943.9|19913.9|19953.3|19923.3|19940.1|19910.1|0
1734985200000|2024-12-23 20:20:00|19943.7|19913.7|19948|19918|19950.4|19920.4|19943.7|19913.7|0
1734985500000|2024-12-23 20:25:00|19948.2|19918.2|19962.4|19932.4|19963.4|19933.4|19948|19918|0
1734985800000|2024-12-23 20:30:00|19962.5|19932.5|19965.6|19935.6|19965.6|19935.6|19957.7|19927.7|0
1734986100000|2024-12-23 20:35:00|19965.5|19935.5|19960|19930|19976.9|19946.9|19959.7|19929.7|0
1734986400000|2024-12-23 20:40:00|19960.1|19930.1|19953.6|19923.6|19967.4|19937.4|19952.2|19922.2|0
1734986700000|2024-12-23 20:45:00|19953.7|19923.7|19942.3|19912.3|19954.6|19924.6|19938.5|19908.5|0
1734987000000|2024-12-23 20:50:00|19942.4|19912.4|19943.5|19913.5|19958.6|19928.6|19940.6|19910.6|0
1734987300000|2024-12-23 20:55:00|19943.7|19913.7|19942|19912|19959.6|19929.6|19939.4|19909.4|0
1734987600000|2024-12-23 21:00:00|19943.6|19913.6|19930.6|19900.6|19954.2|19924.2|19928.4|19898.4|0
1734987900000|2024-12-23 21:05:00|19930.9|19900.9|19945.4|19915.4|19946|19916|19930.6|19900.6|0
1734988200000|2024-12-23 21:10:00|19944.4|19914.4|19947|19917|19949.9|19919.9|19942.4|19912.4|0
1734988500000|2024-12-23 21:15:00|19947.2|19917.2|19947.5|19917.5|19949.3|19919.3|19943.5|19913.5|0
1734988800000|2024-12-23 21:20:00|19947.3|19917.3|19952.4|19922.4|19956.8|19926.8|19945.8|19915.8|0
1734989100000|2024-12-23 21:25:00|19952.7|19922.7|19953.6|19923.6|19955.8|19925.8|19951.3|19921.3|0
1734989400000|2024-12-23 21:30:00|19953|19923|19951.8|19921.8|19955.5|19925.5|19951.5|19921.5|0
1734989700000|2024-12-23 21:35:00|19950.9|19920.9|19952|19922|19953.1|19923.1|19950.3|19920.3|0
1734990000000|2024-12-23 21:40:00|19952.5|19922.5|19951.9|19921.9|19953.7|19923.7|19948.9|19918.9|0
1734990300000|2024-12-23 21:45:00|19952.2|19922.2|19951.7|19921.7|19953.6|19923.6|19949.1|19919.1|0
1734990600000|2024-12-23 21:50:00|19951.4|19921.4|19947.7|19917.7|19951.7|19921.7|19946.6|19916.6|0
1734990900000|2024-12-23 21:55:00|19947.9|19917.9|19952.5|19922.5|19952.8|19922.8|19947.9|19917.9|0
1734991200000|2024-12-23 22:00:00|19952.6|19922.6|19954.4|19924.4|19954.4|19924.4|19952|19922|0
1734991500000|2024-12-23 22:05:00|19954.8|19924.8|19962.4|19932.4|19962.4|19932.4|19954.3|19924.3|0
1734991800000|2024-12-23 22:10:00|19962.8|19932.8|19962.4|19932.4|19962.8|19932.8|19962.3|19932.3|0
1734992100000|2024-12-23 22:15:00|19962.3|19932.3|19980|19950|19984.9|19954.9|19962.3|19932.3|0
1734992400000|2024-12-23 22:20:00|19980.1|19950.1|19980.3|19950.3|19980.3|19950.3|19979.9|19949.9|0
1734992700000|2024-12-23 22:25:00|19980.4|19950.4|19980.5|19950.5|19980.5|19950.5|19980.4|19950.4|0
1734993000000|2024-12-23 22:30:00|19980.3|19950.3|19980.3|19950.3|19980.3|19950.3|19980.3|19950.3|0
1734993300000|2024-12-23 22:35:00|19980.7|19950.7|19980.7|19950.7|19980.7|19950.7|19980.7|19950.7|0
1734993600000|2024-12-23 22:40:00|19980.6|19950.6|19980.5|19950.5|19980.6|19950.6|19980.5|19950.5|0
1734993900000|2024-12-23 22:45:00|19980.6|19950.6|19980.7|19950.7|19980.7|19950.7|19980.6|19950.6|0
1734994200000|2024-12-23 22:50:00|19981.1|19951.1|19982.2|19952.2|19982.2|19952.2|19981.1|19951.1|0
1734994500000|2024-12-23 22:55:00|19982.3|19952.3|19983.3|19953.3|19983.8|19953.8|19982.2|19952.2|0
1734994800000|2024-12-23 23:00:00|19984.1|19954.1|19989.8|19959.8|19990.3|19960.3|19980.4|19950.4|0
1734995100000|2024-12-23 23:05:00|19990|19960|19987.5|19957.5|19990.6|19960.6|19984.4|19954.4|0
1734995400000|2024-12-23 23:10:00|19987.3|19957.3|19991.6|19961.6|19991.6|19961.6|19986|19956|0
1734995700000|2024-12-23 23:15:00|19991.3|19961.3|19993.6|19963.6|19994.5|19964.5|19989.8|19959.8|0
1734996000000|2024-12-23 23:20:00|19993.1|19963.1|19992|19962|19995.3|19965.3|19990|19960|0
1734996300000|2024-12-23 23:25:00|19991.7|19961.7|19992.9|19962.9|19993.8|19963.8|19990.3|19960.3|0
1734996600000|2024-12-23 23:30:00|19993.1|19963.1|19981.4|19951.4|19993.1|19963.1|19980.9|19950.9|0
1734996900000|2024-12-23 23:35:00|19981.7|19951.7|19980.1|19950.1|19982.8|19952.8|19978.8|19948.8|0
1734997200000|2024-12-23 23:40:00|19979.6|19949.6|19980.1|19950.1|19982.4|19952.4|19976.4|19946.4|0
1734997500000|2024-12-23 23:45:00|19979.6|19949.6|19979.1|19949.1|19981.8|19951.8|19976.3|19946.3|0
1734997800000|2024-12-23 23:50:00|19978.6|19948.6|19979.5|19949.5|19980.9|19950.9|19977.8|19947.8|0
1734998100000|2024-12-23 23:55:00|19980|19950|19980.5|19950.5|19982.4|19952.4|19978.9|19948.9|0
1734998400000|2024-12-24 00:00:00|19981|19951|19972.7|19942.7|19981|19951|19972.1|19942.1|0
1734998700000|2024-12-24 00:05:00|19973.2|19943.2|19963.3|19933.3|19973.6|19943.6|19961.6|19931.6|0
1734999000000|2024-12-24 00:10:00|19963.1|19933.1|19964.8|19934.8|19967.4|19937.4|19963|19933|0
1734999300000|2024-12-24 00:15:00|19965|19935|19963.3|19933.3|19965.6|19935.6|19962|19932|0
1734999600000|2024-12-24 00:20:00|19963.6|19933.6|19967.4|19937.4|19969.7|19939.7|19963.4|19933.4|0
1734999900000|2024-12-24 00:25:00|19967.5|19937.5|19962.4|19932.4|19967.8|19937.8|19960.7|19930.7|0
1735000200000|2024-12-24 00:30:00|19962.1|19932.1|19964.7|19934.7|19966.4|19936.4|19961.8|19931.8|0
1735000500000|2024-12-24 00:35:00|19964.4|19934.4|19964.1|19934.1|19965.3|19935.3|19962.4|19932.4|0
1735000800000|2024-12-24 00:40:00|19964.6|19934.6|19968.6|19938.6|19970.3|19940.3|19964.6|19934.6|0
1735001100000|2024-12-24 00:45:00|19968.9|19938.9|19968.3|19938.3|19970.9|19940.9|19965.5|19935.5|0
1735001400000|2024-12-24 00:50:00|19968.1|19938.1|19947.5|19917.5|19969.8|19939.8|19945.2|19915.2|0
1735001700000|2024-12-24 00:55:00|19947.2|19917.2|19948.6|19918.6|19949.2|19919.2|19946|19916|0
1735002000000|2024-12-24 01:00:00|19949.1|19919.1|19945.8|19915.8|19950.3|19920.3|19940.8|19910.8|0
1735002300000|2024-12-24 01:05:00|19946|19916|19931.9|19901.9|19946|19916|19929.6|19899.6|0
1735002600000|2024-12-24 01:10:00|19932.2|19902.2|19927.9|19897.9|19932.5|19902.5|19927.9|19897.9|0
1735002900000|2024-12-24 01:15:00|19926.8|19896.8|19912.5|19907.5|19927.3|19919.5|19878.5|19873.5|1728
1735003200000|2024-12-24 01:20:00|19909.5|19904.5|19900.5|19895.5|19916.5|19911.5|19897.5|19892.5|844
1735003500000|2024-12-24 01:25:00|19901|19896|19905|19900|19907.5|19902.5|19895|19890|756
1735003800000|2024-12-24 01:30:00|19905.5|19900.5|19946.5|19941.5|19959|19954|19897|19892|3502
1735004100000|2024-12-24 01:35:00|19944|19939|20006.5|20001.5|20013|20008|19928|19923|3182
1735004400000|2024-12-24 01:40:00|20005.5|20000.5|19948.5|19943.5|20009|20004|19931.5|19926.5|2516
1735004700000|2024-12-24 01:45:00|19949|19944|19985.5|19980.5|20008|20003|19946.5|19941.5|1925
1735005000000|2024-12-24 01:50:00|19985|19980|20011|20006|20021.5|20016.5|19967|19962|1963
1735005300000|2024-12-24 01:55:00|20008.5|20003.5|20024|20019|20034.5|20029.5|20000.5|19995.5|2123
1735005600000|2024-12-24 02:00:00|20024.5|20019.5|20056.5|20051.5|20067|20062|20020.5|20015.5|3134
1735005900000|2024-12-24 02:05:00|20057.5|20052.5|20052|20047|20087.5|20082.5|20042.5|20037.5|1596
1735006200000|2024-12-24 02:10:00|20053.5|20048.5|20075.5|20070.5|20086|20081|20044.5|20039.5|1587
1735006500000|2024-12-24 02:15:00|20076|20071|20085.5|20080.5|20099.5|20094.5|20053|20048|1290
1735006800000|2024-12-24 02:20:00|20085|20080|20084|20079|20112|20107|20077|20072|1710
1735007100000|2024-12-24 02:25:00|20084.5|20079.5|20100.5|20095.5|20119|20114|20083|20078|2022
1735007400000|2024-12-24 02:30:00|20099|20094|20101|20096|20117.5|20112.5|20080.5|20075.5|1196
1735007700000|2024-12-24 02:35:00|20101.5|20096.5|20096.5|20091.5|20113|20108|20074|20069|1559
1735008000000|2024-12-24 02:40:00|20097|20092|20069|20064|20121|20116|20066|20061|1638
1735008300000|2024-12-24 02:45:00|20069.5|20064.5|20088.5|20083.5|20097|20092|20067|20062|1447
1735008600000|2024-12-24 02:50:00|20090|20085|20126.5|20121.5|20130.5|20125.5|20086|20081|1037
1735008900000|2024-12-24 02:55:00|20126|20121|20116|20111|20136|20131|20104|20099|1561
1735009200000|2024-12-24 03:00:00|20117|20112|20134|20129|20139.5|20134.5|20110|20105|1159
1735009500000|2024-12-24 03:05:00|20135.5|20130.5|20125|20120|20136|20131|20104|20099|855
1735009800000|2024-12-24 03:10:00|20124.5|20119.5|20137.5|20132.5|20152|20147|20124|20119|1472
1735010100000|2024-12-24 03:15:00|20138|20133|20128.5|20123.5|20148.5|20143.5|20114.5|20109.5|1104
1735010400000|2024-12-24 03:20:00|20128|20123|20134|20129|20151|20146|20121|20116|1027
1735010700000|2024-12-24 03:25:00|20133|20128|20101|20096|20134|20129|20100|20095|861
1735011000000|2024-12-24 03:30:00|20100.5|20095.5|20106.5|20101.5|20120.5|20115.5|20096|20091|815
1735011300000|2024-12-24 03:35:00|20106|20101|20107.5|20102.5|20115|20110|20098|20093|1058
1735011600000|2024-12-24 03:40:00|20108|20103|20111|20106|20116|20111|20097.5|20092.5|757
1735011900000|2024-12-24 03:45:00|20110|20105|20111.5|20106.5|20117.5|20112.5|20104|20099|1153
1735012200000|2024-12-24 03:50:00|20111|20106|20123.5|20118.5|20125.5|20120.5|20097.5|20092.5|1919
1735012500000|2024-12-24 03:55:00|20123|20118|20119|20114|20124|20119|20104.5|20099.5|1651
1735012800000|2024-12-24 04:00:00|20123.7|20093.7|20120.2|20090.2|20124.3|20094.3|20120.2|20090.2|827
1735013100000|2024-12-24 04:05:00|20119.9|20089.9|20108.5|20078.5|20120|20090|20108.5|20078.5|447
1735013400000|2024-12-24 04:10:00|20109|20079|20110.1|20080.1|20110.3|20080.3|20108.8|20078.8|1574
1735013700000|2024-12-24 04:15:00|20099.9|20069.9|20094.7|20064.7|20104.7|20074.7|20091.4|20061.4|3850
1735014000000|2024-12-24 04:20:00|20094.4|20064.4|20101.7|20071.7|20102|20072|20090|20060|312
1735014300000|2024-12-24 04:25:00|20102|20072|20109.2|20079.2|20109.8|20079.8|20102|20072|999
1735014600000|2024-12-24 04:30:00|20109.5|20079.5|20110.2|20080.2|20111.6|20081.6|20109.2|20079.2|0
1735014900000|2024-12-24 04:35:00|20110.5|20080.5|20110.3|20080.3|20111.2|20081.2|20109.7|20079.7|0
1735015200000|2024-12-24 04:40:00|20110|20080|20111.1|20081.1|20111.4|20081.4|20109.7|20079.7|0
1735015500000|2024-12-24 04:45:00|20110.9|20080.9|20111|20081|20111.7|20081.7|20110.9|20080.9|0
1735015800000|2024-12-24 04:50:00|20111.2|20081.2|20103.2|20073.2|20111.2|20081.2|20102.7|20072.7|0
1735016100000|2024-12-24 04:55:00|20102.9|20072.9|20104|20074|20104.4|20074.4|20102.7|20072.7|0
1735016400000|2024-12-24 05:00:00|20103.8|20073.8|20100.4|20070.4|20105.2|20075.2|20099|20069|0
1735016700000|2024-12-24 05:05:00|20099.8|20069.8|20098.9|20068.9|20100.5|20070.5|20098.9|20068.9|0
1735017000000|2024-12-24 05:10:00|20099.1|20069.1|20098.1|20068.1|20100.2|20070.2|20097.6|20067.6|0
1735017300000|2024-12-24 05:15:00|20098.7|20068.7|20098.4|20068.4|20100|20070|20098.2|20068.2|0
1735017600000|2024-12-24 05:20:00|20098.9|20068.9|20100.5|20070.5|20100.8|20070.8|20097.8|20067.8|0
1735017900000|2024-12-24 05:25:00|20100.8|20070.8|20100|20070|20100.8|20070.8|20099.1|20069.1|0
1735018200000|2024-12-24 05:30:00|20099.8|20069.8|20098.1|20068.1|20099.8|20069.8|20096.5|20066.5|0
1735018500000|2024-12-24 05:35:00|20097.9|20067.9|20098.7|20068.7|20099.2|20069.2|20097.8|20067.8|0
1735018800000|2024-12-24 05:40:00|20098.4|20068.4|20098.8|20068.8|20099.4|20069.4|20097.4|20067.4|0
1735019100000|2024-12-24 05:45:00|20098.3|20068.3|20103.4|20073.4|20103.4|20073.4|20097.1|20067.1|0
1735019400000|2024-12-24 05:50:00|20103.3|20073.3|20103.9|20073.9|20104.5|20074.5|20103.3|20073.3|0
1735019700000|2024-12-24 05:55:00|20103.4|20073.4|20101.8|20071.8|20103.4|20073.4|20101.6|20071.6|0
1735020000000|2024-12-24 06:00:00|20102.4|20072.4|20106.3|20076.3|20106.6|20076.6|20101.6|20071.6|0
1735020300000|2024-12-24 06:05:00|20106|20076|20106.3|20076.3|20106.8|20076.8|20105.4|20075.4|0
1735020600000|2024-12-24 06:10:00|20106.1|20076.1|20105.6|20075.6|20106.1|20076.1|20104.4|20074.4|0
1735020900000|2024-12-24 06:15:00|20105.3|20075.3|20104|20074|20105.6|20075.6|20103.2|20073.2|0
1735021200000|2024-12-24 06:20:00|20103.8|20073.8|20105.5|20075.5|20106.1|20076.1|20102.9|20072.9|0
1735021500000|2024-12-24 06:25:00|20105|20075|20101.6|20071.6|20105.5|20075.5|20100.1|20070.1|0
1735021800000|2024-12-24 06:30:00|20101.3|20071.3|20109.8|20079.8|20109.8|20079.8|20101.3|20071.3|0
1735022100000|2024-12-24 06:35:00|20110|20080|20112.3|20082.3|20112.7|20082.7|20109.8|20079.8|0
1735022400000|2024-12-24 06:40:00|20111.8|20081.8|20114.4|20084.4|20114.4|20084.4|20111.3|20081.3|0
1735022700000|2024-12-24 06:45:00|20114.6|20084.6|20116|20086|20116.6|20086.6|20114.6|20084.6|0
1735023000000|2024-12-24 06:50:00|20115.5|20085.5|20112.7|20082.7|20116.6|20086.6|20112.1|20082.1|0
1735023300000|2024-12-24 06:55:00|20112.5|20082.5|20111.1|20081.1|20113.1|20083.1|20111.1|20081.1|0
1735023600000|2024-12-24 07:00:00|20111.4|20081.4|20114.9|20084.9|20116.3|20086.3|20110|20080|0
1735023900000|2024-12-24 07:05:00|20114.6|20084.6|20114.5|20084.5|20116.8|20086.8|20113.4|20083.4|0
1735024200000|2024-12-24 07:10:00|20114.8|20084.8|20116.6|20086.6|20118.3|20088.3|20114|20084|0
1735024500000|2024-12-24 07:15:00|20117.1|20087.1|20116.1|20086.1|20118.3|20088.3|20113.9|20083.9|0
1735024800000|2024-12-24 07:20:00|20116.7|20086.7|20131|20101|20131|20101|20116.1|20086.1|0
1735025100000|2024-12-24 07:25:00|20131.5|20101.5|20128.8|20098.8|20132.8|20102.8|20127.8|20097.8|0
1735025400000|2024-12-24 07:30:00|20128.3|20098.3|20128|20098|20130.8|20100.8|20126.8|20096.8|0
1735025700000|2024-12-24 07:35:00|20127.4|20097.4|20125|20095|20128.4|20098.4|20124.1|20094.1|0
1735026000000|2024-12-24 07:40:00|20125.3|20095.3|20126.9|20096.9|20127.6|20097.6|20125|20095|0
1735026300000|2024-12-24 07:45:00|20126.7|20096.7|20125.2|20095.2|20127.3|20097.3|20125|20095|0
1735026600000|2024-12-24 07:50:00|20125.3|20095.3|20125.8|20095.8|20129|20099|20123|20093|0
1735026900000|2024-12-24 07:55:00|20125.2|20095.2|20122.7|20092.7|20126.4|20096.4|20121.7|20091.7|0
1735027200000|2024-12-24 08:00:00|20123.2|20093.2|20122.4|20092.4|20124.8|20094.8|20120.6|20090.6|0
1735027500000|2024-12-24 08:05:00|20123|20093|20115.4|20085.4|20123|20093|20112.8|20082.8|0
1735027800000|2024-12-24 08:10:00|20115.6|20085.6|20111.3|20081.3|20116.5|20086.5|20110.7|20080.7|0
1735028100000|2024-12-24 08:15:00|20111|20081|20112.2|20082.2|20113.1|20083.1|20107|20077|0
1735028400000|2024-12-24 08:20:00|20111.9|20081.9|20113.2|20083.2|20115.8|20085.8|20109.3|20079.3|0
1735028700000|2024-12-24 08:25:00|20113|20083|20114|20084|20114.4|20084.4|20110.3|20080.3|0
1735029000000|2024-12-24 08:30:00|20114.3|20084.3|20114.4|20084.4|20114.5|20084.5|20109.8|20079.8|0
1735029300000|2024-12-24 08:35:00|20114.6|20084.6|20117.9|20087.9|20117.9|20087.9|20112.6|20082.6|0
1735029600000|2024-12-24 08:40:00|20118.1|20088.1|20115|20085|20119.9|20089.9|20113.8|20083.8|0
1735029900000|2024-12-24 08:45:00|20114.4|20084.4|20107.2|20077.2|20116.1|20086.1|20106.9|20076.9|0
1735030200000|2024-12-24 08:50:00|20107.4|20077.4|20110.8|20080.8|20112.7|20082.7|20107.4|20077.4|0
1735030500000|2024-12-24 08:55:00|20111.1|20081.1|20115.4|20085.4|20116.6|20086.6|20110.3|20080.3|0
1735030800000|2024-12-24 09:00:00|20114.6|20084.6|20124.1|20094.1|20125|20095|20112.5|20082.5|0
1735031100000|2024-12-24 09:05:00|20124.3|20094.3|20126.1|20096.1|20126.1|20096.1|20120.9|20090.9|0
1735031400000|2024-12-24 09:10:00|20126.4|20096.4|20130.6|20100.6|20131.5|20101.5|20126.1|20096.1|0
1735031700000|2024-12-24 09:15:00|20130.8|20100.8|20132.3|20102.3|20134|20104|20130.5|20100.5|0
1735032000000|2024-12-24 09:20:00|20132.5|20102.5|20128.6|20098.6|20132.8|20102.8|20125.7|20095.7|0
1735032300000|2024-12-24 09:25:00|20128.3|20098.3|20128.8|20098.8|20131.4|20101.4|20126.8|20096.8|0
1735032600000|2024-12-24 09:30:00|20128.5|20098.5|20132.8|20102.8|20132.8|20102.8|20125.6|20095.6|0
1735032900000|2024-12-24 09:35:00|20133.1|20103.1|20132.6|20102.6|20133.1|20103.1|20129.7|20099.7|0
1735033200000|2024-12-24 09:40:00|20132.5|20102.5|20133.4|20103.4|20134|20104|20130.6|20100.6|0
1735033500000|2024-12-24 09:45:00|20133.1|20103.1|20133.4|20103.4|20135.1|20105.1|20132.3|20102.3|0
1735033800000|2024-12-24 09:50:00|20133.6|20103.6|20134.4|20104.4|20135.9|20105.9|20131.8|20101.8|0
1735034100000|2024-12-24 09:55:00|20134.2|20104.2|20133.5|20103.5|20136.3|20106.3|20132.4|20102.4|0
1735034400000|2024-12-24 10:00:00|20133.8|20103.8|20134.9|20104.9|20135.2|20105.2|20132.4|20102.4|0
1735034700000|2024-12-24 10:05:00|20134.4|20104.4|20131|20101|20135.3|20105.3|20130.1|20100.1|0
1735035000000|2024-12-24 10:10:00|20132.1|20102.1|20127.7|20097.7|20132.2|20102.2|20127.7|20097.7|0
1735035300000|2024-12-24 10:15:00|20127.2|20097.2|20129.4|20099.4|20130.6|20100.6|20126.5|20096.5|0
1735035600000|2024-12-24 10:20:00|20129.7|20099.7|20129.6|20099.6|20131.9|20101.9|20127.6|20097.6|0
1735035900000|2024-12-24 10:25:00|20130.1|20100.1|20129|20099|20131.6|20101.6|20127.8|20097.8|0
1735036200000|2024-12-24 10:30:00|20128.7|20098.7|20129|20099|20129.8|20099.8|20128.1|20098.1|0
1735036500000|2024-12-24 10:35:00|20128.7|20098.7|20123.6|20093.6|20128.7|20098.7|20122.2|20092.2|0
1735036800000|2024-12-24 10:40:00|20123.3|20093.3|20124.5|20094.5|20124.5|20094.5|20121.6|20091.6|0
1735037100000|2024-12-24 10:45:00|20124.2|20094.2|20125.6|20095.6|20125.6|20095.6|20121.6|20091.6|0
1735037400000|2024-12-24 10:50:00|20125.1|20095.1|20132.5|20102.5|20132.5|20102.5|20125|20095|0
1735037700000|2024-12-24 10:55:00|20132.2|20102.2|20132.3|20102.3|20132.6|20102.6|20129.6|20099.6|0
1735038000000|2024-12-24 11:00:00|20132.5|20102.5|20133.7|20103.7|20134.9|20104.9|20131.4|20101.4|0
1735038300000|2024-12-24 11:05:00|20134|20104|20133.1|20103.1|20134.9|20104.9|20132.6|20102.6|0
1735038600000|2024-12-24 11:10:00|20133.4|20103.4|20132.8|20102.8|20136|20106|20132.6|20102.6|0
1735038900000|2024-12-24 11:15:00|20133.1|20103.1|20132.3|20102.3|20133.1|20103.1|20130.5|20100.5|0
1735039200000|2024-12-24 11:20:00|20132.1|20102.1|20128.9|20098.9|20132.3|20102.3|20126|20096|0
1735039500000|2024-12-24 11:25:00|20129.1|20099.1|20129.5|20099.5|20131.2|20101.2|20127.4|20097.4|0
1735039800000|2024-12-24 11:30:00|20130|20100|20127.7|20097.7|20130|20100|20126|20096|0
1735040100000|2024-12-24 11:35:00|20127.2|20097.2|20126.1|20096.1|20127.7|20097.7|20125.4|20095.4|0
1735040400000|2024-12-24 11:40:00|20125.8|20095.8|20122.1|20092.1|20126.1|20096.1|20122.1|20092.1|0
1735040700000|2024-12-24 11:45:00|20122.6|20092.6|20118.5|20088.5|20122.7|20092.7|20116.5|20086.5|0
1735041000000|2024-12-24 11:50:00|20111|20081|20117.2|20087.2|20117.5|20087.5|20110.7|20080.7|0
1735041300000|2024-12-24 11:55:00|20117.4|20087.4|20114.6|20084.6|20118|20088|20114|20084|0
1735041600000|2024-12-24 12:00:00|20113.8|20083.8|20115.5|20085.5|20115.8|20085.8|20113.2|20083.2|0
1735041900000|2024-12-24 12:05:00|20115.8|20085.8|20112.3|20082.3|20117.3|20087.3|20112|20082|0
1735042200000|2024-12-24 12:10:00|20112.5|20082.5|20119.6|20089.6|20119.9|20089.9|20112.5|20082.5|0
1735042500000|2024-12-24 12:15:00|20119.8|20089.8|20120.5|20090.5|20121|20091|20117|20087|0
1735042800000|2024-12-24 12:20:00|20120.2|20090.2|20121|20091|20122.2|20092.2|20120.2|20090.2|0
1735043100000|2024-12-24 12:25:00|20120.8|20090.8|20118.2|20088.2|20121|20091|20117.6|20087.6|0
1735043400000|2024-12-24 12:30:00|20118.4|20088.4|20118.2|20088.2|20119.9|20089.9|20115.9|20085.9|0
1735043700000|2024-12-24 12:35:00|20118.4|20088.4|20114.7|20084.7|20118.7|20088.7|20114.1|20084.1|0
1735044000000|2024-12-24 12:40:00|20113.7|20083.7|20115.8|20085.8|20117.5|20087.5|20113.6|20083.6|0
1735044300000|2024-12-24 12:45:00|20116.1|20086.1|20118.1|20088.1|20119.3|20089.3|20114.7|20084.7|0
1735044600000|2024-12-24 12:50:00|20117.9|20087.9|20119.3|20089.3|20119.9|20089.9|20115.8|20085.8|0
1735044900000|2024-12-24 12:55:00|20119.1|20089.1|20120.9|20090.9|20121.2|20091.2|20117.6|20087.6|0
1735045200000|2024-12-24 13:00:00|20119.9|20089.9|20116.9|20086.9|20120.3|20090.3|20115.2|20085.2|0
1735045500000|2024-12-24 13:05:00|20117.9|20087.9|20118.1|20088.1|20119.2|20089.2|20116|20086|0
1735045800000|2024-12-24 13:10:00|20117.8|20087.8|20119.9|20089.9|20121.9|20091.9|20117.8|20087.8|0
1735046100000|2024-12-24 13:15:00|20120.4|20090.4|20119.3|20089.3|20120.5|20090.5|20116.4|20086.4|0
1735046400000|2024-12-24 13:20:00|20119|20089|20122|20092|20122.2|20092.2|20116.4|20086.4|0
1735046700000|2024-12-24 13:25:00|20121.7|20091.7|20118.3|20088.3|20122|20092|20115.7|20085.7|0
1735047000000|2024-12-24 13:30:00|20118.6|20088.6|20119.8|20089.8|20120.9|20090.9|20118|20088|0
1735047300000|2024-12-24 13:35:00|20119.2|20089.2|20119.8|20089.8|20119.8|20089.8|20115.8|20085.8|0
1735047600000|2024-12-24 13:40:00|20120|20090|20119.8|20089.8|20120.1|20090.1|20117.5|20087.5|0
1735047900000|2024-12-24 13:45:00|20120|20090|20123.2|20093.2|20123.8|20093.8|20120|20090|0
1735048200000|2024-12-24 13:50:00|20122.7|20092.7|20124.3|20094.3|20124.9|20094.9|20122.2|20092.2|0
1735048500000|2024-12-24 13:55:00|20124.5|20094.5|20123|20093|20124.9|20094.9|20122.4|20092.4|0
1735048800000|2024-12-24 14:00:00|20122.7|20092.7|20123|20093|20129.4|20099.4|20121.9|20091.9|0
1735049100000|2024-12-24 14:05:00|20123.3|20093.3|20129.9|20099.9|20129.9|20099.9|20123|20093|0
1735049400000|2024-12-24 14:10:00|20129.3|20099.3|20135.9|20105.9|20135.9|20105.9|20129.3|20099.3|0
1735049700000|2024-12-24 14:15:00|20136.4|20106.4|20129.2|20099.2|20137|20107|20128.6|20098.6|0
1735050000000|2024-12-24 14:20:00|20129.4|20099.4|20125.8|20095.8|20131.2|20101.2|20125.7|20095.7|0
1735050300000|2024-12-24 14:25:00|20125.7|20095.7|20128.5|20098.5|20131.3|20101.3|20120.5|20090.5|0
1735050600000|2024-12-24 14:30:00|20127.9|20097.9|20087.4|20057.4|20129.6|20099.6|20085.1|20055.1|0
1735050900000|2024-12-24 14:35:00|20087.1|20057.1|20106.3|20076.3|20107.6|20077.6|20077.6|20047.6|0
1735051200000|2024-12-24 14:40:00|20106.2|20076.2|20140.4|20110.4|20142.8|20112.8|20099.5|20069.5|0
1735051500000|2024-12-24 14:45:00|20140.5|20110.5|20115|20085|20140.8|20110.8|20099.4|20069.4|0
1735051800000|2024-12-24 14:50:00|20114.9|20084.9|20113.3|20083.3|20116.2|20086.2|20100.6|20070.6|0
1735052100000|2024-12-24 14:55:00|20113.2|20083.2|20105.9|20075.9|20124.6|20094.6|20101.3|20071.3|0
1735052400000|2024-12-24 15:00:00|20106.1|20076.1|20115.5|20085.5|20119.7|20089.7|20106.1|20076.1|0
1735052700000|2024-12-24 15:05:00|20115.4|20085.4|20114.1|20084.1|20131.9|20101.9|20106.8|20076.8|0
1735053000000|2024-12-24 15:10:00|20114.2|20084.2|20127.3|20097.3|20127.4|20097.4|20110.6|20080.6|0
1735053300000|2024-12-24 15:15:00|20129.7|20099.7|20136.9|20106.9|20145|20115|20129.7|20099.7|0
1735053600000|2024-12-24 15:20:00|20137|20107|20141|20111|20148.9|20118.9|20134.5|20104.5|0
1735053900000|2024-12-24 15:25:00|20141.1|20111.1|20133.7|20103.7|20153.4|20123.4|20133.7|20103.7|0
1735054200000|2024-12-24 15:30:00|20133.8|20103.8|20131.8|20101.8|20139.2|20109.2|20128.6|20098.6|0
1735054500000|2024-12-24 15:35:00|20131.7|20101.7|20135.3|20105.3|20135.4|20105.4|20126.7|20096.7|0
1735054800000|2024-12-24 15:40:00|20135.2|20105.2|20146.2|20116.2|20146.8|20116.8|20135.1|20105.1|0
1735055100000|2024-12-24 15:45:00|20146|20116|20126.3|20096.3|20148.7|20118.7|20121.3|20091.3|0
1735055400000|2024-12-24 15:50:00|20126.2|20096.2|20131.7|20101.7|20137.6|20107.6|20120.2|20090.2|0
1735055700000|2024-12-24 15:55:00|20131.8|20101.8|20125.2|20095.2|20133.8|20103.8|20121.7|20091.7|0
1735056000000|2024-12-24 16:00:00|20125|20095|20130.3|20100.3|20135.4|20105.4|20124.4|20094.4|0
1735056300000|2024-12-24 16:05:00|20130.4|20100.4|20140.2|20110.2|20140.2|20110.2|20124.1|20094.1|0
1735056600000|2024-12-24 16:10:00|20140.1|20110.1|20137.2|20107.2|20140.8|20110.8|20131.1|20101.1|0
1735056900000|2024-12-24 16:15:00|20137.1|20107.1|20140|20110|20140.5|20110.5|20137|20107|0
1735057200000|2024-12-24 16:20:00|20142.4|20112.4|20143.5|20113.5|20143.6|20113.6|20136.9|20106.9|0
1735057500000|2024-12-24 16:25:00|20143.6|20113.6|20136.8|20106.8|20144|20114|20136.3|20106.3|0
1735057800000|2024-12-24 16:30:00|20136.6|20106.6|20141.3|20111.3|20143.9|20113.9|20135.7|20105.7|0
1735058100000|2024-12-24 16:35:00|20141.1|20111.1|20140|20110|20145.2|20115.2|20129.3|20099.3|0
1735058400000|2024-12-24 16:40:00|20140.2|20110.2|20144.1|20114.1|20145.4|20115.4|20139.9|20109.9|0
1735058700000|2024-12-24 16:45:00|20144|20114|20146.3|20116.3|20146.7|20116.7|20143.4|20113.4|0
1735059000000|2024-12-24 16:50:00|20146.1|20116.1|20146.9|20116.9|20147|20117|20141.8|20111.8|0
1735059300000|2024-12-24 16:55:00|20146.8|20116.8|20146.2|20116.2|20154.3|20124.3|20141.9|20111.9|0
1735059600000|2024-12-24 17:00:00|20146.3|20116.3|20162.8|20132.8|20162.9|20132.9|20145.6|20115.6|0
1735059900000|2024-12-24 17:05:00|20162.9|20132.9|20172|20142|20174.3|20144.3|20162.8|20132.8|0
1735060200000|2024-12-24 17:10:00|20172.1|20142.1|20171.1|20141.1|20172.4|20142.4|20166.6|20136.6|0
1735060500000|2024-12-24 17:15:00|20171.3|20141.3|20175.1|20145.1|20176|20146|20171.1|20141.1|0
1735060800000|2024-12-24 17:20:00|20174.9|20144.9|20167.8|20137.8|20175.5|20145.5|20167.8|20137.8|0
1735061100000|2024-12-24 17:25:00|20168|20138|20158.2|20128.2|20170.6|20140.6|20158.2|20128.2|0
1735061400000|2024-12-24 17:30:00|20158.1|20128.1|20156.8|20126.8|20159.2|20129.2|20148.2|20118.2|0
1735061700000|2024-12-24 17:35:00|20156.9|20126.9|20164.5|20134.5|20164.8|20134.8|20154.8|20124.8|0
1735062000000|2024-12-24 17:40:00|20164.4|20134.4|20152.4|20122.4|20166.6|20136.6|20152.3|20122.3|0
1735062300000|2024-12-24 17:45:00|20152.3|20122.3|20141.8|20111.8|20152.4|20122.4|20138.4|20108.4|0
1735062600000|2024-12-24 17:50:00|20144.2|20114.2|20138.9|20108.9|20148.9|20118.9|20136.3|20106.3|0
1735062900000|2024-12-24 17:55:00|20138.7|20108.7|20167|20137|20186.6|20156.6|20131.1|20101.1|0
1735063200000|2024-12-24 18:00:00|20181.5|20151.5|20173.6|20143.6|20183.2|20153.2|20169|20139|0
1735063500000|2024-12-24 18:05:00|20174.1|20144.1|20165.8|20135.8|20177.2|20147.2|20165.2|20135.2|0
1735063800000|2024-12-24 18:10:00|20165.5|20135.5|20175.8|20145.8|20175.8|20145.8|20164.7|20134.7|0
1735064100000|2024-12-24 18:15:00|20175.3|20145.3|20175.3|20145.3|20175.3|20145.3|20175.2|20145.2|0
1735167600000|2024-12-25 23:00:00|20173.3|20143.3|20177|20147|20181.6|20151.6|20173|20143|0
1735167900000|2024-12-25 23:05:00|20176.7|20146.7|20192.5|20162.5|20196.8|20166.8|20162.7|20132.7|0
1735168200000|2024-12-25 23:10:00|20192.3|20162.3|20194.6|20164.6|20196.9|20166.9|20192|20162|0
1735168500000|2024-12-25 23:15:00|20194.9|20164.9|20194|20164|20198.3|20168.3|20193.2|20163.2|0
1735168800000|2024-12-25 23:20:00|20193.8|20163.8|20187.8|20157.8|20195.8|20165.8|20187.8|20157.8|0
1735169100000|2024-12-25 23:25:00|20187.3|20157.3|20179|20149|20189.8|20159.8|20177.9|20147.9|0
1735169400000|2024-12-25 23:30:00|20178.5|20148.5|20177.6|20147.6|20178.5|20148.5|20175.6|20145.6|0
1735169700000|2024-12-25 23:35:00|20177|20147|20179.6|20149.6|20179.6|20149.6|20176.7|20146.7|0
1735170000000|2024-12-25 23:40:00|20179.3|20149.3|20178.5|20148.5|20180.7|20150.7|20178.5|20148.5|0
1735170300000|2024-12-25 23:45:00|20178.7|20148.7|20174.4|20144.4|20179.3|20149.3|20174.1|20144.1|0
1735170600000|2024-12-25 23:50:00|20174.2|20144.2|20176.7|20146.7|20177.9|20147.9|20174.1|20144.1|0
1735170900000|2024-12-25 23:55:00|20176.4|20146.4|20176.2|20146.2|20177.9|20147.9|20174.4|20144.4|0
1735171200000|2024-12-26 00:00:00|20175.9|20145.9|20176.6|20146.6|20178.7|20148.7|20174.4|20144.4|0
1735171500000|2024-12-26 00:05:00|20176.3|20146.3|20174.8|20144.8|20178.6|20148.6|20174.2|20144.2|0
1735171800000|2024-12-26 00:10:00|20174.3|20144.3|20166.9|20136.9|20175.9|20145.9|20166.9|20136.9|0
1735172100000|2024-12-26 00:15:00|20167.1|20137.1|20162.5|20132.5|20168|20138|20161.3|20131.3|0
1735172400000|2024-12-26 00:20:00|20162.2|20132.2|20159.3|20129.3|20162.2|20132.2|20157.8|20127.8|0
1735172700000|2024-12-26 00:25:00|20159.8|20129.8|20158.5|20128.5|20160.8|20130.8|20158.5|20128.5|0
1735173000000|2024-12-26 00:30:00|20158.7|20128.7|20158.5|20128.5|20159.6|20129.6|20158.5|20128.5|0
1735173300000|2024-12-26 00:35:00|20158.7|20128.7|20161.9|20131.9|20161.9|20131.9|20158.5|20128.5|0
1735173600000|2024-12-26 00:40:00|20161.6|20131.6|20161.3|20131.3|20164.2|20134.2|20161.3|20131.3|0
1735173900000|2024-12-26 00:45:00|20161.6|20131.6|20161.3|20131.3|20162.5|20132.5|20161.3|20131.3|0
1735174200000|2024-12-26 00:50:00|20161.6|20131.6|20160.2|20130.2|20161.9|20131.9|20160.2|20130.2|0
1735174500000|2024-12-26 00:55:00|20159.1|20129.1|20158|20128|20160.3|20130.3|20158|20128|0
1735174800000|2024-12-26 01:00:00|20158.3|20128.3|20155.4|20125.4|20160.3|20130.3|20154.3|20124.3|0
1735175100000|2024-12-26 01:05:00|20155.1|20125.1|20158.2|20128.2|20159.1|20129.1|20154.9|20124.9|0
1735175400000|2024-12-26 01:10:00|20158.3|20128.3|20158|20128|20159.1|20129.1|20158|20128|0
1735175700000|2024-12-26 01:15:00|20159.7|20129.7|20159.5|20129.5|20162.8|20132.8|20158.7|20128.7|0
1735176000000|2024-12-26 01:20:00|20160|20130|20163.6|20133.6|20164.8|20134.8|20159.2|20129.2|0
1735176300000|2024-12-26 01:25:00|20164.1|20134.1|20166.5|20136.5|20166.5|20136.5|20163|20133|0
1735176600000|2024-12-26 01:30:00|20166.8|20136.8|20157.6|20127.6|20167.1|20137.1|20155.9|20125.9|0
1735176900000|2024-12-26 01:35:00|20157.3|20127.3|20159.3|20129.3|20159.3|20129.3|20157.3|20127.3|0
1735177200000|2024-12-26 01:40:00|20159|20129|20160.4|20130.4|20160.9|20130.9|20158.4|20128.4|0
1735177500000|2024-12-26 01:45:00|20159.9|20129.9|20163.1|20133.1|20163.4|20133.4|20159.8|20129.8|0
1735177800000|2024-12-26 01:50:00|20162.8|20132.8|20159.8|20129.8|20162.8|20132.8|20158.7|20128.7|0
1735178100000|2024-12-26 01:55:00|20160|20130|20159.2|20129.2|20160.5|20130.5|20158.6|20128.6|0
1735178400000|2024-12-26 02:00:00|20158.9|20128.9|20157.4|20127.4|20159.2|20129.2|20157.4|20127.4|0
1735178700000|2024-12-26 02:05:00|20157.2|20127.2|20158.1|20128.1|20158.5|20128.5|20155.6|20125.6|0
1735179000000|2024-12-26 02:10:00|20157.8|20127.8|20158.2|20128.2|20158.7|20128.7|20157.3|20127.3|0
1735179300000|2024-12-26 02:15:00|20158.4|20128.4|20159.6|20129.6|20160.2|20130.2|20158.4|20128.4|0
1735179600000|2024-12-26 02:20:00|20159.3|20129.3|20159.9|20129.9|20160.5|20130.5|20159.3|20129.3|0
1735179900000|2024-12-26 02:25:00|20159.4|20129.4|20159.7|20129.7|20160.8|20130.8|20158.8|20128.8|0
1735180200000|2024-12-26 02:30:00|20160|20130|20160.1|20130.1|20160.9|20130.9|20158.4|20128.4|0
1735180500000|2024-12-26 02:35:00|20159.6|20129.6|20160.1|20130.1|20160.7|20130.7|20159|20129|0
1735180800000|2024-12-26 02:40:00|20159.6|20129.6|20161.8|20131.8|20162.4|20132.4|20159.6|20129.6|0
1735181100000|2024-12-26 02:45:00|20161.3|20131.3|20160.3|20130.3|20161.8|20131.8|20160.3|20130.3|0
1735181400000|2024-12-26 02:50:00|20160|20130|20160.3|20130.3|20162.6|20132.6|20160|20130|0
1735181700000|2024-12-26 02:55:00|20160.6|20130.6|20160.9|20130.9|20161.2|20131.2|20160.6|20130.6|0
1735182000000|2024-12-26 03:00:00|20160.7|20130.7|20163.5|20133.5|20163.5|20133.5|20160.6|20130.6|0
1735182300000|2024-12-26 03:05:00|20163.2|20133.2|20162.9|20132.9|20163.5|20133.5|20162.4|20132.4|0
1735182600000|2024-12-26 03:10:00|20162.4|20132.4|20162.9|20132.9|20163.5|20133.5|20162.4|20132.4|0
1735182900000|2024-12-26 03:15:00|20162.4|20132.4|20164.6|20134.6|20164.6|20134.6|20161.2|20131.2|0
1735183200000|2024-12-26 03:20:00|20165.2|20135.2|20173.4|20143.4|20174.6|20144.6|20164|20134|0
1735183500000|2024-12-26 03:25:00|20173.9|20143.9|20173.9|20143.9|20174|20144|20171.6|20141.6|0
1735183800000|2024-12-26 03:30:00|20173.3|20143.3|20174.4|20144.4|20174.4|20144.4|20172.7|20142.7|0
1735184100000|2024-12-26 03:35:00|20173.9|20143.9|20173.6|20143.6|20173.9|20143.9|20173.4|20143.4|0
1735184400000|2024-12-26 03:40:00|20173.4|20143.4|20173.5|20143.5|20174.1|20144.1|20173|20143|0
1735184700000|2024-12-26 03:45:00|20173|20143|20173.5|20143.5|20174.1|20144.1|20172.7|20142.7|0
1735185000000|2024-12-26 03:50:00|20173.8|20143.8|20171.4|20141.4|20174.1|20144.1|20170.8|20140.8|0
1735185300000|2024-12-26 03:55:00|20171.1|20141.1|20171.4|20141.4|20171.4|20141.4|20170.8|20140.8|0
1735185600000|2024-12-26 04:00:00|20171.1|20141.1|20170.8|20140.8|20171.4|20141.4|20170.2|20140.2|0
1735185900000|2024-12-26 04:05:00|20170.3|20140.3|20169.7|20139.7|20170.5|20140.5|20169.1|20139.1|0
1735186200000|2024-12-26 04:10:00|20169.4|20139.4|20168.5|20138.5|20169.7|20139.7|20167.6|20137.6|0
1735186500000|2024-12-26 04:15:00|20168.8|20138.8|20168.1|20138.1|20169.2|20139.2|20168.1|20138.1|0
1735186800000|2024-12-26 04:20:00|20167.8|20137.8|20167.5|20137.5|20168.1|20138.1|20165.8|20135.8|0
1735187100000|2024-12-26 04:25:00|20167|20137|20168.1|20138.1|20168.9|20138.9|20165.2|20135.2|0
1735187400000|2024-12-26 04:30:00|20167.8|20137.8|20168.1|20138.1|20168.1|20138.1|20165.8|20135.8|0
1735187700000|2024-12-26 04:35:00|20167.8|20137.8|20169.8|20139.8|20169.8|20139.8|20167.5|20137.5|0
1735188000000|2024-12-26 04:40:00|20169.5|20139.5|20169.2|20139.2|20169.8|20139.8|20168.6|20138.6|0
1735188300000|2024-12-26 04:45:00|20169.5|20139.5|20168.6|20138.6|20169.8|20139.8|20168.1|20138.1|0
1735188600000|2024-12-26 04:50:00|20168.9|20138.9|20168.1|20138.1|20169.2|20139.2|20168.1|20138.1|0
1735188900000|2024-12-26 04:55:00|20168.3|20138.3|20164.1|20134.1|20168.6|20138.6|20163.8|20133.8|0
1735189200000|2024-12-26 05:00:00|20164.3|20134.3|20164.5|20134.5|20165.1|20135.1|20162.6|20132.6|0
1735189500000|2024-12-26 05:05:00|20164.2|20134.2|20167.4|20137.4|20168.2|20138.2|20163.9|20133.9|0
1735189800000|2024-12-26 05:10:00|20167.6|20137.6|20165.7|20135.7|20167.6|20137.6|20164.8|20134.8|0
1735190100000|2024-12-26 05:15:00|20165.2|20135.2|20166.8|20136.8|20167.4|20137.4|20165.1|20135.1|0
1735190400000|2024-12-26 05:20:00|20166.3|20136.3|20167.4|20137.4|20167.4|20137.4|20165.7|20135.7|0
1735190700000|2024-12-26 05:25:00|20167.1|20137.1|20167.9|20137.9|20168|20138|20166.2|20136.2|0
1735191000000|2024-12-26 05:30:00|20167.4|20137.4|20172.9|20142.9|20172.9|20142.9|20167.3|20137.3|0
1735191300000|2024-12-26 05:35:00|20172.6|20142.6|20172.9|20142.9|20173.4|20143.4|20171.8|20141.8|0
1735191600000|2024-12-26 05:40:00|20173.1|20143.1|20173.9|20143.9|20175.8|20145.8|20173.1|20143.1|0
1735191900000|2024-12-26 05:45:00|20173.4|20143.4|20173.4|20143.4|20173.6|20143.6|20172.5|20142.5|0
1735192200000|2024-12-26 05:50:00|20173.1|20143.1|20172.1|20142.1|20174.5|20144.5|20172.1|20142.1|0
1735192500000|2024-12-26 05:55:00|20171.9|20141.9|20171.4|20141.4|20173.3|20143.3|20171|20141|0
1735192800000|2024-12-26 06:00:00|20171.6|20141.6|20172.5|20142.5|20172.5|20142.5|20170.8|20140.8|0
1735193100000|2024-12-26 06:05:00|20172.2|20142.2|20169.9|20139.9|20172.5|20142.5|20169.7|20139.7|0
1735193400000|2024-12-26 06:10:00|20170.2|20140.2|20171.4|20141.4|20171.4|20141.4|20170.2|20140.2|0
1735193700000|2024-12-26 06:15:00|20171.1|20141.1|20170.3|20140.3|20171.1|20141.1|20169.5|20139.5|0
1735194000000|2024-12-26 06:20:00|20170.1|20140.1|20169.3|20139.3|20170.4|20140.4|20169.2|20139.2|0
1735194300000|2024-12-26 06:25:00|20168.7|20138.7|20167.3|20137.3|20169.3|20139.3|20166.2|20136.2|0
1735194600000|2024-12-26 06:30:00|20167.8|20137.8|20167.9|20137.9|20168.4|20138.4|20166.7|20136.7|0
1735194900000|2024-12-26 06:35:00|20167.6|20137.6|20169|20139|20169|20139|20166.2|20136.2|0
1735195200000|2024-12-26 06:40:00|20168.8|20138.8|20167.9|20137.9|20168.8|20138.8|20167.3|20137.3|0
1735195500000|2024-12-26 06:45:00|20167.6|20137.6|20167|20137|20167.6|20137.6|20165.6|20135.6|0
1735195800000|2024-12-26 06:50:00|20166.8|20136.8|20162.6|20132.6|20167|20137|20162.6|20132.6|0
1735196100000|2024-12-26 06:55:00|20162.4|20132.4|20162|20132|20163.5|20133.5|20162|20132|0
1735196400000|2024-12-26 07:00:00|20162.6|20132.6|20162.7|20132.7|20163.2|20133.2|20159.3|20129.3|0
1735196700000|2024-12-26 07:05:00|20162.4|20132.4|20163|20133|20164.4|20134.4|20162.1|20132.1|0
1735197000000|2024-12-26 07:10:00|20163.6|20133.6|20164.2|20134.2|20164.8|20134.8|20162.5|20132.5|0
1735197300000|2024-12-26 07:15:00|20164.4|20134.4|20163|20133|20164.5|20134.5|20161.6|20131.6|0
1735197600000|2024-12-26 07:20:00|20163.6|20133.6|20164.2|20134.2|20164.2|20134.2|20163|20133|0
1735197900000|2024-12-26 07:25:00|20163.9|20133.9|20162.8|20132.8|20164.2|20134.2|20161.7|20131.7|0
1735198200000|2024-12-26 07:30:00|20163.1|20133.1|20162.3|20132.3|20163.4|20133.4|20162.2|20132.2|0
1735198500000|2024-12-26 07:35:00|20162.5|20132.5|20163.5|20133.5|20163.5|20133.5|20162.5|20132.5|0
1735198800000|2024-12-26 07:40:00|20162.9|20132.9|20163.6|20133.6|20163.6|20133.6|20162.9|20132.9|0
1735199100000|2024-12-26 07:45:00|20163.1|20133.1|20163.6|20133.6|20163.6|20133.6|20163.1|20133.1|0
1735199400000|2024-12-26 07:50:00|20163.9|20133.9|20166.5|20136.5|20167.6|20137.6|20163.9|20133.9|0
1735199700000|2024-12-26 07:55:00|20165.9|20135.9|20165.9|20135.9|20167|20137|20164.7|20134.7|0
1735200000000|2024-12-26 08:00:00|20165.6|20135.6|20156.2|20126.2|20165.9|20135.9|20155.6|20125.6|0
1735200300000|2024-12-26 08:05:00|20156.4|20126.4|20156.2|20126.2|20158.4|20128.4|20153.3|20123.3|0
1735200600000|2024-12-26 08:10:00|20156.9|20126.9|20156.2|20126.2|20157.3|20127.3|20155.1|20125.1|0
1735200900000|2024-12-26 08:15:00|20156|20126|20142.2|20112.2|20156|20126|20140.2|20110.2|0
1735201200000|2024-12-26 08:20:00|20142.5|20112.5|20128.4|20098.4|20142.5|20112.5|20127.3|20097.3|0
1735201500000|2024-12-26 08:25:00|20127.9|20097.9|20132.9|20102.9|20133.6|20103.6|20126.6|20096.6|0
1735201800000|2024-12-26 08:30:00|20132.6|20102.6|20136.4|20106.4|20137.6|20107.6|20117.1|20087.1|0
1735202100000|2024-12-26 08:35:00|20137.4|20107.4|20133.4|20103.4|20138.1|20108.1|20129.4|20099.4|0
1735202400000|2024-12-26 08:40:00|20133.2|20103.2|20132.1|20102.1|20136.6|20106.6|20130.9|20100.9|0
1735202700000|2024-12-26 08:45:00|20131.8|20101.8|20132.6|20102.6|20133.2|20103.2|20128.1|20098.1|0
1735203000000|2024-12-26 08:50:00|20132.9|20102.9|20121.8|20091.8|20132.9|20102.9|20121.8|20091.8|0
1735203300000|2024-12-26 08:55:00|20121|20091|20124.8|20094.8|20124.8|20094.8|20116.5|20086.5|0
1735203600000|2024-12-26 09:00:00|20125.3|20095.3|20115.9|20085.9|20128.8|20098.8|20115.6|20085.6|0
1735203900000|2024-12-26 09:05:00|20115.4|20085.4|20119.2|20089.2|20123.8|20093.8|20115.4|20085.4|0
1735204200000|2024-12-26 09:10:00|20118.9|20088.9|20110.3|20080.3|20121.5|20091.5|20106.2|20076.2|0
1735204500000|2024-12-26 09:15:00|20110|20080|20107.9|20077.9|20119.4|20089.4|20107.9|20077.9|0
1735204800000|2024-12-26 09:20:00|20107.5|20077.5|20111.3|20081.3|20112.5|20082.5|20106.9|20076.9|0
1735205100000|2024-12-26 09:25:00|20110.5|20080.5|20114.7|20084.7|20115.9|20085.9|20109.6|20079.6|0
1735205400000|2024-12-26 09:30:00|20115.3|20085.3|20121.7|20091.7|20124.6|20094.6|20114.1|20084.1|0
1735205700000|2024-12-26 09:35:00|20121.2|20091.2|20120.9|20090.9|20122|20092|20116.3|20086.3|0
1735206000000|2024-12-26 09:40:00|20120.6|20090.6|20120.2|20090.2|20122|20092|20118|20088|0
1735206300000|2024-12-26 09:45:00|20119.4|20089.4|20116.9|20086.9|20121.9|20091.9|20116.9|20086.9|0
1735206600000|2024-12-26 09:50:00|20117.2|20087.2|20100.3|20070.3|20118.1|20088.1|20100.3|20070.3|0
1735206900000|2024-12-26 09:55:00|20100.8|20070.8|20105.9|20075.9|20109.1|20079.1|20100.8|20070.8|0
1735207200000|2024-12-26 10:00:00|20106.1|20076.1|20093.8|20063.8|20106.4|20076.4|20091.7|20061.7|0
1735207500000|2024-12-26 10:05:00|20094.4|20064.4|20094.4|20064.4|20098.4|20068.4|20092.3|20062.3|0
1735207800000|2024-12-26 10:10:00|20094.7|20064.7|20097.3|20067.3|20098.7|20068.7|20093.2|20063.2|0
1735208100000|2024-12-26 10:15:00|20097.5|20067.5|20105.7|20075.7|20106.3|20076.3|20097.5|20067.5|0
1735208400000|2024-12-26 10:20:00|20105.4|20075.4|20099.2|20069.2|20105.5|20075.5|20098.6|20068.6|0
1735208700000|2024-12-26 10:25:00|20098.9|20068.9|20101.6|20071.6|20101.6|20071.6|20097.6|20067.6|0
1735209000000|2024-12-26 10:30:00|20101.4|20071.4|20102.2|20072.2|20102.5|20072.5|20098.2|20068.2|0
1735209300000|2024-12-26 10:35:00|20102|20072|20106.4|20076.4|20107|20077|20100.8|20070.8|0
1735209600000|2024-12-26 10:40:00|20107|20077|20104.9|20074.9|20107.3|20077.3|20102.9|20072.9|0
1735209900000|2024-12-26 10:45:00|20105.2|20075.2|20102.9|20072.9|20109.8|20079.8|20101.8|20071.8|0
1735210200000|2024-12-26 10:50:00|20102.4|20072.4|20103|20073|20106.8|20076.8|20101.5|20071.5|0
1735210500000|2024-12-26 10:55:00|20103.3|20073.3|20108.2|20078.2|20110.3|20080.3|20103.3|20073.3|0
1735210800000|2024-12-26 11:00:00|20108|20078|20110.5|20080.5|20110.5|20080.5|20101.1|20071.1|0
1735211100000|2024-12-26 11:05:00|20111|20081|20104.7|20074.7|20111.1|20081.1|20103.6|20073.6|0
1735211400000|2024-12-26 11:10:00|20104.5|20074.5|20100.7|20070.7|20109.3|20079.3|20099.5|20069.5|0
1735211700000|2024-12-26 11:15:00|20100.4|20070.4|20095.3|20065.3|20102.4|20072.4|20094.7|20064.7|0
1735212000000|2024-12-26 11:20:00|20095.8|20065.8|20098.3|20068.3|20100.1|20070.1|20093.2|20063.2|0
1735212300000|2024-12-26 11:25:00|20099.4|20069.4|20106.2|20076.2|20107.4|20077.4|20099.4|20069.4|0
1735212600000|2024-12-26 11:30:00|20106.8|20076.8|20109.1|20079.1|20110.2|20080.2|20106.2|20076.2|0
1735212900000|2024-12-26 11:35:00|20108.8|20078.8|20109.7|20079.7|20111.4|20081.4|20107.9|20077.9|0
1735213200000|2024-12-26 11:40:00|20110.2|20080.2|20112.4|20082.4|20112.4|20082.4|20109.3|20079.3|0
1735213500000|2024-12-26 11:45:00|20112.1|20082.1|20111.3|20081.3|20113.6|20083.6|20108.4|20078.4|0
1735213800000|2024-12-26 11:50:00|20110.8|20080.8|20120.1|20090.1|20120.1|20090.1|20110.7|20080.7|0
1735214100000|2024-12-26 11:55:00|20120.4|20090.4|20123.1|20093.1|20124.4|20094.4|20119|20089|0
1735214400000|2024-12-26 12:00:00|20123.6|20093.6|20127|20097|20131.3|20101.3|20123.1|20093.1|0
1735214700000|2024-12-26 12:05:00|20127.3|20097.3|20125.9|20095.9|20127.6|20097.6|20124.7|20094.7|0
1735215000000|2024-12-26 12:10:00|20125.6|20095.6|20124.7|20094.7|20127.6|20097.6|20123|20093|0
1735215300000|2024-12-26 12:15:00|20124.4|20094.4|20128.1|20098.1|20128.1|20098.1|20122.4|20092.4|0
1735215600000|2024-12-26 12:20:00|20127.6|20097.6|20125.3|20095.3|20129.9|20099.9|20123.3|20093.3|0
1735215900000|2024-12-26 12:25:00|20125|20095|20130.5|20100.5|20130.5|20100.5|20122.1|20092.1|0
1735216200000|2024-12-26 12:30:00|20130.2|20100.2|20125.3|20095.3|20130.5|20100.5|20124.2|20094.2|0
1735216500000|2024-12-26 12:35:00|20125.6|20095.6|20121.9|20091.9|20127.3|20097.3|20121|20091|0
1735216800000|2024-12-26 12:40:00|20121.6|20091.6|20122.8|20092.8|20122.8|20092.8|20118.1|20088.1|0
1735217100000|2024-12-26 12:45:00|20122.3|20092.3|20126.8|20096.8|20128|20098|20120.2|20090.2|0
1735217400000|2024-12-26 12:50:00|20126.6|20096.6|20128.6|20098.6|20129.7|20099.7|20124.5|20094.5|0
1735217700000|2024-12-26 12:55:00|20128.8|20098.8|20125.4|20095.4|20129.2|20099.2|20124.3|20094.3|0
1735218000000|2024-12-26 13:00:00|20125.2|20095.2|20125.4|20095.4|20128.6|20098.6|20123.4|20093.4|0
1735218300000|2024-12-26 13:05:00|20125.7|20095.7|20128|20098|20128|20098|20123.4|20093.4|0
1735218600000|2024-12-26 13:10:00|20127.5|20097.5|20129.7|20099.7|20130.6|20100.6|20124.6|20094.6|0
1735218900000|2024-12-26 13:15:00|20129.2|20099.2|20127.7|20097.7|20131.4|20101.4|20127.4|20097.4|0
1735219200000|2024-12-26 13:20:00|20128|20098|20126.8|20096.8|20130.9|20100.9|20126.3|20096.3|0
1735219500000|2024-12-26 13:25:00|20126.6|20096.6|20126|20096|20128.6|20098.6|20124.6|20094.6|0
1735219800000|2024-12-26 13:30:00|20126.5|20096.5|20124.4|20094.4|20129.2|20099.2|20117.4|20087.4|0
1735220100000|2024-12-26 13:35:00|20123.9|20093.9|20125|20095|20127.9|20097.9|20121.6|20091.6|0
1735220400000|2024-12-26 13:40:00|20124.5|20094.5|20118.8|20088.8|20128.5|20098.5|20106.4|20076.4|0
1735220700000|2024-12-26 13:45:00|20117.8|20087.8|20120.6|20090.6|20121.2|20091.2|20113|20083|0
1735221000000|2024-12-26 13:50:00|20120.1|20090.1|20121.8|20091.8|20125.2|20095.2|20116|20086|0
1735221300000|2024-12-26 13:55:00|20121.2|20091.2|20123.1|20093.1|20124.3|20094.3|20118.9|20088.9|0
1735221600000|2024-12-26 14:00:00|20122.3|20092.3|20125.4|20095.4|20127.7|20097.7|20119.1|20089.1|0
1735221900000|2024-12-26 14:05:00|20125.1|20095.1|20126.7|20096.7|20127.3|20097.3|20121.4|20091.4|0
1735222200000|2024-12-26 14:10:00|20126.4|20096.4|20121|20091|20127.3|20097.3|20118.7|20088.7|0
1735222500000|2024-12-26 14:15:00|20120.8|20090.8|20122.2|20092.2|20126.2|20096.2|20119.3|20089.3|0
1735222800000|2024-12-26 14:20:00|20121.7|20091.7|20123.9|20093.9|20123.9|20093.9|20116.2|20086.2|0
1735223100000|2024-12-26 14:25:00|20124.5|20094.5|20127.4|20097.4|20127.9|20097.9|20121.6|20091.6|0
1735223400000|2024-12-26 14:30:00|20129.5|20099.5|20213.3|20183.3|20213.3|20183.3|20127.4|20097.4|0
1735223700000|2024-12-26 14:35:00|20213.1|20183.1|20223.1|20193.1|20223.9|20193.9|20202.9|20172.9|0
1735224000000|2024-12-26 14:40:00|20223.2|20193.2|20220.4|20190.4|20270.8|20240.8|20215.1|20185.1|0
1735224300000|2024-12-26 14:45:00|20220.5|20190.5|20232.3|20202.3|20233.1|20203.1|20206.3|20176.3|0
1735224600000|2024-12-26 14:50:00|20232.4|20202.4|20186.9|20156.9|20250.3|20220.3|20185.7|20155.7|0
1735224900000|2024-12-26 14:55:00|20186.7|20156.7|20209.5|20179.5|20212.7|20182.7|20180.9|20150.9|0
1735225200000|2024-12-26 15:00:00|20209.6|20179.6|20191.7|20161.7|20209.7|20179.7|20171.7|20141.7|0
1735225500000|2024-12-26 15:05:00|20191.5|20161.5|20160.3|20130.3|20198.5|20168.5|20160|20130|0
1735225800000|2024-12-26 15:10:00|20160.5|20130.5|20173.2|20143.2|20175.1|20145.1|20160.5|20130.5|0
1735226100000|2024-12-26 15:15:00|20173.3|20143.3|20168|20138|20173.3|20143.3|20148.8|20118.8|0
1735226400000|2024-12-26 15:20:00|20168.1|20138.1|20168.2|20138.2|20180|20150|20166.1|20136.1|0
1735226700000|2024-12-26 15:25:00|20168.1|20138.1|20166|20136|20170.7|20140.7|20159.4|20129.4|0
1735227000000|2024-12-26 15:30:00|20165.8|20135.8|20171.1|20141.1|20171.4|20141.4|20158.5|20128.5|0
1735227300000|2024-12-26 15:35:00|20171.2|20141.2|20186.4|20156.4|20187.2|20157.2|20171.1|20141.1|0
1735227600000|2024-12-26 15:40:00|20186.2|20156.2|20189.1|20159.1|20191.1|20161.1|20179.2|20149.2|0
1735227900000|2024-12-26 15:45:00|20189.2|20159.2|20196.5|20166.5|20199.1|20169.1|20183.9|20153.9|0
1735228200000|2024-12-26 15:50:00|20196.4|20166.4|20195.2|20165.2|20198.7|20168.7|20194.8|20164.8|0
1735228500000|2024-12-26 15:55:00|20195.1|20165.1|20195|20165|20198.8|20168.8|20192.3|20162.3|0
1735228800000|2024-12-26 16:00:00|20195.1|20165.1|20184.3|20154.3|20197.4|20167.4|20183.1|20153.1|0
1735229100000|2024-12-26 16:05:00|20184.2|20154.2|20174.5|20144.5|20184.5|20154.5|20174.4|20144.4|0
1735229400000|2024-12-26 16:10:00|20174.4|20144.4|20187.8|20157.8|20188.1|20158.1|20174.4|20144.4|0
1735229700000|2024-12-26 16:15:00|20187.9|20157.9|20172.1|20142.1|20188|20158|20169.4|20139.4|0
1735230000000|2024-12-26 16:20:00|20172|20142|20162.2|20132.2|20172.2|20142.2|20162.2|20132.2|0
1735230300000|2024-12-26 16:25:00|20162.1|20132.1|20176.9|20146.9|20177.2|20147.2|20160.6|20130.6|0
1735230600000|2024-12-26 16:30:00|20176.7|20146.7|20188.6|20158.6|20188.9|20158.9|20173.4|20143.4|0
1735230900000|2024-12-26 16:35:00|20188.4|20158.4|20194.1|20164.1|20194.2|20164.2|20188.4|20158.4|0
1735231200000|2024-12-26 16:40:00|20194|20164|20199.7|20169.7|20200.2|20170.2|20192.5|20162.5|0
1735231500000|2024-12-26 16:45:00|20199.6|20169.6|20200.6|20170.6|20200.8|20170.8|20190.5|20160.5|0
1735231800000|2024-12-26 16:50:00|20200.4|20170.4|20191.6|20161.6|20200.6|20170.6|20187.2|20157.2|0
1735232100000|2024-12-26 16:55:00|20191.7|20161.7|20198.1|20168.1|20202.8|20172.8|20191.7|20161.7|0
1735232400000|2024-12-26 17:00:00|20198.2|20168.2|20195.7|20165.7|20200.5|20170.5|20190.7|20160.7|0
1735232700000|2024-12-26 17:05:00|20195.8|20165.8|20188.5|20158.5|20195.9|20165.9|20188.3|20158.3|0
1735233000000|2024-12-26 17:10:00|20188.6|20158.6|20197.1|20167.1|20199.4|20169.4|20188.5|20158.5|0
1735233300000|2024-12-26 17:15:00|20197.2|20167.2|20203.7|20173.7|20209.2|20179.2|20196.9|20166.9|0
1735233600000|2024-12-26 17:20:00|20203.5|20173.5|20197.3|20167.3|20203.8|20173.8|20194.3|20164.3|0
1735233900000|2024-12-26 17:25:00|20197.1|20167.1|20205.1|20175.1|20206|20176|20196.9|20166.9|0
1735234200000|2024-12-26 17:30:00|20205.4|20175.4|20215.6|20185.6|20216.7|20186.7|20204.4|20174.4|0
1735234500000|2024-12-26 17:35:00|20215.5|20185.5|20205.9|20175.9|20215.7|20185.7|20202.9|20172.9|0
1735234800000|2024-12-26 17:40:00|20206|20176|20208.4|20178.4|20210.8|20180.8|20205.1|20175.1|0
1735235100000|2024-12-26 17:45:00|20208.6|20178.6|20185.4|20155.4|20208.9|20178.9|20182.2|20152.2|0
1735235400000|2024-12-26 17:50:00|20185.3|20155.3|20187|20157|20187.3|20157.3|20178.4|20148.4|0
1735235700000|2024-12-26 17:55:00|20187.1|20157.1|20183.4|20153.4|20188.5|20158.5|20181.4|20151.4|0
1735236000000|2024-12-26 18:00:00|20183.5|20153.5|20192.7|20162.7|20198.3|20168.3|20181.3|20151.3|0
1735236300000|2024-12-26 18:05:00|20192.8|20162.8|20199.2|20169.2|20199.6|20169.6|20188.9|20158.9|0
1735236600000|2024-12-26 18:10:00|20199.3|20169.3|20184.8|20154.8|20199.6|20169.6|20182.6|20152.6|0
1735236900000|2024-12-26 18:15:00|20184.7|20154.7|20186.3|20156.3|20190.3|20160.3|20184.5|20154.5|0
1735237200000|2024-12-26 18:20:00|20186.1|20156.1|20187.7|20157.7|20193.3|20163.3|20185.7|20155.7|0
1735237500000|2024-12-26 18:25:00|20187.8|20157.8|20188|20158|20196.1|20166.1|20187.7|20157.7|0
1735237800000|2024-12-26 18:30:00|20188.2|20158.2|20172.4|20142.4|20188.2|20158.2|20172|20142|0
1735238100000|2024-12-26 18:35:00|20172.3|20142.3|20174|20144|20175.4|20145.4|20172.1|20142.1|0
1735238400000|2024-12-26 18:40:00|20173.8|20143.8|20172.4|20142.4|20174.6|20144.6|20167.5|20137.5|0
1735238700000|2024-12-26 18:45:00|20172.5|20142.5|20175.1|20145.1|20176.1|20146.1|20171.2|20141.2|0
1735239000000|2024-12-26 18:50:00|20175.2|20145.2|20174.1|20144.1|20175.3|20145.3|20165.3|20135.3|0
1735239300000|2024-12-26 18:55:00|20174.3|20144.3|20180.1|20150.1|20180.3|20150.3|20171.8|20141.8|0
1735239600000|2024-12-26 19:00:00|20180.2|20150.2|20178.8|20148.8|20180.2|20150.2|20175.9|20145.9|0
1735239900000|2024-12-26 19:05:00|20178.6|20148.6|20177.5|20147.5|20179|20149|20169|20139|0
1735240200000|2024-12-26 19:10:00|20177.4|20147.4|20174.6|20144.6|20179.2|20149.2|20172.5|20142.5|0
1735240500000|2024-12-26 19:15:00|20174.4|20144.4|20174.2|20144.2|20175.6|20145.6|20173.5|20143.5|0
1735240800000|2024-12-26 19:20:00|20174.4|20144.4|20178|20148|20178.3|20148.3|20172|20142|0
1735241100000|2024-12-26 19:25:00|20177.9|20147.9|20173.2|20143.2|20178.8|20148.8|20172.5|20142.5|0
1735241400000|2024-12-26 19:30:00|20173.1|20143.1|20174.7|20144.7|20179|20149|20172.8|20142.8|0
1735241700000|2024-12-26 19:35:00|20174.8|20144.8|20176.6|20146.6|20176.8|20146.8|20173|20143|0
1735242000000|2024-12-26 19:40:00|20176.7|20146.7|20185.6|20155.6|20186.1|20156.1|20176.7|20146.7|0
1735242300000|2024-12-26 19:45:00|20185.8|20155.8|20185.9|20155.9|20189.5|20159.5|20185.6|20155.6|0
1735242600000|2024-12-26 19:50:00|20185.8|20155.8|20187.2|20157.2|20187.6|20157.6|20182.1|20152.1|0
1735242900000|2024-12-26 19:55:00|20186.7|20156.7|20185.3|20155.3|20187.5|20157.5|20182.7|20152.7|0
1735243200000|2024-12-26 20:00:00|20185|20155|20183.5|20153.5|20185.9|20155.9|20182.4|20152.4|0
1735243500000|2024-12-26 20:05:00|20183.3|20153.3|20189.2|20159.2|20189.9|20159.9|20183.3|20153.3|0
1735243800000|2024-12-26 20:10:00|20189|20159|20179.8|20149.8|20189.2|20159.2|20179.6|20149.6|0
1735244100000|2024-12-26 20:15:00|20180.1|20150.1|20188.7|20158.7|20188.7|20158.7|20179.8|20149.8|0
1735244400000|2024-12-26 20:20:00|20188.8|20158.8|20174.9|20144.9|20188.9|20158.9|20174.3|20144.3|0
1735244700000|2024-12-26 20:25:00|20175|20145|20172|20142|20175.4|20145.4|20172|20142|0
1735245000000|2024-12-26 20:30:00|20171.8|20141.8|20164.5|20134.5|20172|20142|20155|20125|0
1735245300000|2024-12-26 20:35:00|20164.2|20134.2|20159.9|20129.9|20172.4|20142.4|20159.2|20129.2|0
1735245600000|2024-12-26 20:40:00|20160|20130|20160.4|20130.4|20161.6|20131.6|20159.4|20129.4|0
1735245900000|2024-12-26 20:45:00|20160.5|20130.5|20156.2|20126.2|20164.6|20134.6|20155.2|20125.2|0
1735246200000|2024-12-26 20:50:00|20156.5|20126.5|20165.6|20135.6|20167|20137|20153.5|20123.5|0
1735246500000|2024-12-26 20:55:00|20165.3|20135.3|20168.6|20138.6|20174.4|20144.4|20144.3|20114.3|0
1735246800000|2024-12-26 21:00:00|20167.5|20137.5|20164|20134|20174.9|20144.9|20160.8|20130.8|0
1735247100000|2024-12-26 21:05:00|20163.4|20133.4|20161.1|20131.1|20166.8|20136.8|20160|20130|0
1735247400000|2024-12-26 21:10:00|20161.4|20131.4|20161.7|20131.7|20164.6|20134.6|20161.1|20131.1|0
1735247700000|2024-12-26 21:15:00|20161.4|20131.4|20161.7|20131.7|20163.4|20133.4|20159.4|20129.4|0
1735248000000|2024-12-26 21:20:00|20161.4|20131.4|20161.1|20131.1|20164|20134|20159.4|20129.4|0
1735248300000|2024-12-26 21:25:00|20161.6|20131.6|20162.2|20132.2|20163.4|20133.4|20161.1|20131.1|0
1735248600000|2024-12-26 21:30:00|20161.7|20131.7|20161.7|20131.7|20162.2|20132.2|20160|20130|0
1735248900000|2024-12-26 21:35:00|20161.9|20131.9|20161.1|20131.1|20162.8|20132.8|20160.5|20130.5|0
1735249200000|2024-12-26 21:40:00|20161.4|20131.4|20160.3|20130.3|20162|20132|20160.3|20130.3|0
1735249500000|2024-12-26 21:45:00|20160.6|20130.6|20160.3|20130.3|20160.9|20130.9|20158.5|20128.5|0
1735249800000|2024-12-26 21:50:00|20160|20130|20159.1|20129.1|20160.3|20130.3|20158.5|20128.5|0
1735250100000|2024-12-26 21:55:00|20158.9|20128.9|20158.4|20128.4|20160.3|20130.3|20157.7|20127.7|0
1735250400000|2024-12-26 22:00:00|20158.5|20128.5|20158.3|20128.3|20158.9|20128.9|20158.3|20128.3|0
1735250700000|2024-12-26 22:05:00|20159.1|20129.1|20158.9|20128.9|20159.5|20129.5|20157.9|20127.9|0
1735251000000|2024-12-26 22:10:00|20158.8|20128.8|20157.5|20127.5|20158.8|20128.8|20157.5|20127.5|0
1735251300000|2024-12-26 22:15:00|20157.6|20127.6|20159.5|20129.5|20159.6|20129.6|20157.6|20127.6|0
1735251600000|2024-12-26 22:20:00|20158.3|20128.3|20158.9|20128.9|20159.2|20129.2|20158.2|20128.2|0
1735251900000|2024-12-26 22:25:00|20159.1|20129.1|20159.1|20129.1|20159.1|20129.1|20159.1|20129.1|0
1735252200000|2024-12-26 22:30:00|20159.2|20129.2|20161.6|20131.6|20161.6|20131.6|20158.3|20128.3|0
1735252500000|2024-12-26 22:35:00|20161.8|20131.8|20142.3|20112.3|20162.3|20132.3|20142.3|20112.3|0
1735252800000|2024-12-26 22:40:00|20141.4|20111.4|20141.3|20111.3|20141.4|20111.4|20141.3|20111.3|0
1735253100000|2024-12-26 22:45:00|20141.4|20111.4|20141.4|20111.4|20141.4|20111.4|20141.4|20111.4|0
1735253400000|2024-12-26 22:50:00|20141.3|20111.3|20139.7|20109.7|20141.4|20111.4|20139.7|20109.7|0
1735253700000|2024-12-26 22:55:00|20139.6|20109.6|20139.3|20109.3|20140|20110|20139.3|20109.3|0
1735254000000|2024-12-26 23:00:00|20139.4|20109.4|20145.1|20115.1|20146|20116|20139.4|20109.4|0
1735254300000|2024-12-26 23:05:00|20144.9|20114.9|20141.4|20111.4|20145.4|20115.4|20140.2|20110.2|0
1735254600000|2024-12-26 23:10:00|20141.6|20111.6|20141|20111|20142.4|20112.4|20137.7|20107.7|0
1735254900000|2024-12-26 23:15:00|20140.2|20110.2|20144.3|20114.3|20144.6|20114.6|20139.8|20109.8|0
1735255200000|2024-12-26 23:20:00|20144.1|20114.1|20146.8|20116.8|20147.4|20117.4|20143.8|20113.8|0
1735255500000|2024-12-26 23:25:00|20147.1|20117.1|20148.5|20118.5|20149.1|20119.1|20146.3|20116.3|0
1735255800000|2024-12-26 23:30:00|20148|20118|20146.1|20116.1|20148|20118|20143.4|20113.4|0
1735256100000|2024-12-26 23:35:00|20145.8|20115.8|20147.9|20117.9|20148.5|20118.5|20144.9|20114.9|0
1735256400000|2024-12-26 23:40:00|20147.7|20117.7|20149.3|20119.3|20149.3|20119.3|20147|20117|0
1735256700000|2024-12-26 23:45:00|20149.6|20119.6|20137|20107|20150|20120|20133.9|20103.9|0
1735257000000|2024-12-26 23:50:00|20135.9|20105.9|20139.2|20109.2|20139.5|20109.5|20135.8|20105.8|0
1735257300000|2024-12-26 23:55:00|20139|20109|20139.8|20109.8|20139.8|20109.8|20134.9|20104.9|0
1735257600000|2024-12-27 00:00:00|20139.2|20109.2|20138.8|20108.8|20139.8|20109.8|20137.1|20107.1|0
1735257900000|2024-12-27 00:05:00|20138.5|20108.5|20136.4|20106.4|20138.8|20108.8|20135.8|20105.8|0
1735258200000|2024-12-27 00:10:00|20136.1|20106.1|20139.8|20109.8|20139.8|20109.8|20134.1|20104.1|0
1735258500000|2024-12-27 00:15:00|20139.3|20109.3|20124.9|20094.9|20139.8|20109.8|20124.4|20094.4|0
1735258800000|2024-12-27 00:20:00|20124.6|20094.6|20127.5|20097.5|20127.8|20097.8|20114.3|20084.3|0
1735259100000|2024-12-27 00:25:00|20127.2|20097.2|20126|20096|20128.3|20098.3|20124|20094|0
1735259400000|2024-12-27 00:30:00|20126.3|20096.3|20125|20095|20128.5|20098.5|20124.4|20094.4|0
1735259700000|2024-12-27 00:35:00|20125.2|20095.2|20124.4|20094.4|20125.7|20095.7|20122.4|20092.4|0
1735260000000|2024-12-27 00:40:00|20124.1|20094.1|20122.8|20092.8|20124.4|20094.4|20122.2|20092.2|0
1735260300000|2024-12-27 00:45:00|20123|20093|20129.7|20099.7|20130.5|20100.5|20122.6|20092.6|0
1735260600000|2024-12-27 00:50:00|20129.1|20099.1|20124.5|20094.5|20129.7|20099.7|20123.7|20093.7|0
1735260900000|2024-12-27 00:55:00|20124.3|20094.3|20139|20109|20139.8|20109.8|20122.7|20092.7|0
1735261200000|2024-12-27 01:00:00|20138.5|20108.5|20137.6|20107.6|20139.8|20109.8|20135.6|20105.6|0
1735261500000|2024-12-27 01:05:00|20137.4|20107.4|20159.4|20129.4|20162.6|20132.6|20135.2|20105.2|0
1735261800000|2024-12-27 01:10:00|20159.3|20129.3|20160.1|20130.1|20162.6|20132.6|20158.2|20128.2|0
1735262100000|2024-12-27 01:15:00|20159.6|20129.6|20057.5|20052.5|20187.5|20182.5|20052|20047|3135
1735262400000|2024-12-27 01:20:00|20057|20052|20054.5|20049.5|20086.5|20081.5|20044.5|20039.5|1332
1735262700000|2024-12-27 01:25:00|20055|20050|20089|20084|20089|20084|20051|20046|1000
1735263000000|2024-12-27 01:30:00|20089.5|20084.5|20134.5|20129.5|20159|20154|20053.5|20048.5|3720
1735263300000|2024-12-27 01:35:00|20134|20129|20096.5|20091.5|20145|20140|20077.5|20072.5|2549
1735263600000|2024-12-27 01:40:00|20094|20089|20063.5|20058.5|20108.5|20103.5|20045.5|20040.5|3270
1735263900000|2024-12-27 01:45:00|20065.5|20060.5|20110|20105|20125|20120|20063.5|20058.5|1925
1735264200000|2024-12-27 01:50:00|20114.5|20109.5|20056|20051|20142|20137|20051|20046|1654
1735264500000|2024-12-27 01:55:00|20055.5|20050.5|20013|20008|20055.5|20050.5|20009|20004|2138
1735264800000|2024-12-27 02:00:00|20014|20009|20017|20012|20043|20038|19997.5|19992.5|1379
1735265100000|2024-12-27 02:05:00|20016.5|20011.5|20005|20000|20027|20022|19994|19989|812
1735265400000|2024-12-27 02:10:00|20005.5|20000.5|20036|20031|20042.5|20037.5|19993|19988|1310
1735265700000|2024-12-27 02:15:00|20036.5|20031.5|20015|20010|20043.5|20038.5|20012|20007|883
1735266000000|2024-12-27 02:20:00|20013|20008|20026|20021|20047.5|20042.5|20011|20006|1081
1735266300000|2024-12-27 02:25:00|20025.5|20020.5|20019|20014|20029.5|20024.5|20008|20003|693
1735266600000|2024-12-27 02:30:00|20020.5|20015.5|19989|19984|20026|20021|19987|19982|1377
1735266900000|2024-12-27 02:35:00|19990|19985|19990.5|19985.5|19998.5|19993.5|19982|19977|608
1735267200000|2024-12-27 02:40:00|19991|19986|20009|20004|20017|20012|19987|19982|635
1735267500000|2024-12-27 02:45:00|20011|20006|20021.5|20016.5|20033|20028|19995|19990|665
1735267800000|2024-12-27 02:50:00|20023|20018|20054|20049|20056.5|20051.5|20014.5|20009.5|863
1735268100000|2024-12-27 02:55:00|20053.5|20048.5|20030.5|20025.5|20053.5|20048.5|20026|20021|1048
1735268400000|2024-12-27 03:00:00|20030|20025|20052|20047|20057.5|20052.5|20029|20024|714
1735268700000|2024-12-27 03:05:00|20052.5|20047.5|20082|20077|20085|20080|20049|20044|1041
1735269000000|2024-12-27 03:10:00|20082.5|20077.5|20133.5|20128.5|20144|20139|20080.5|20075.5|1847
1735269300000|2024-12-27 03:15:00|20132.5|20127.5|20104|20099|20149|20144|20094.5|20089.5|1273
1735269600000|2024-12-27 03:20:00|20105|20100|20075|20070|20107|20102|20068.5|20063.5|1068
1735269900000|2024-12-27 03:25:00|20073.5|20068.5|20062.5|20057.5|20081|20076|20061.5|20056.5|975
1735270200000|2024-12-27 03:30:00|20063|20058|20075.5|20070.5|20078|20073|20056.5|20051.5|937
1735270500000|2024-12-27 03:35:00|20076|20071|20069.5|20064.5|20086.5|20081.5|20062|20057|1069
1735270800000|2024-12-27 03:40:00|20069|20064|20061|20056|20071|20066|20050|20045|1460
1735271100000|2024-12-27 03:45:00|20061.5|20056.5|20075.5|20070.5|20077|20072|20060.5|20055.5|550
1735271400000|2024-12-27 03:50:00|20077|20072|20093|20088|20095|20090|20076|20071|507
1735271700000|2024-12-27 03:55:00|20092.5|20087.5|20096|20091|20107.5|20102.5|20090|20085|810
1735272000000|2024-12-27 04:00:00|20109.8|20079.8|20103.7|20073.7|20112.1|20082.1|20102.7|20072.7|0
1735272300000|2024-12-27 04:05:00|20103.4|20073.4|20102.1|20072.1|20104.9|20074.9|20101.5|20071.5|0
1735272600000|2024-12-27 04:10:00|20101.6|20071.6|20103|20073|20103.5|20073.5|20101|20071|0
1735272900000|2024-12-27 04:15:00|20102.5|20072.5|20101.7|20071.7|20103|20073|20101.1|20071.1|0
1735273200000|2024-12-27 04:20:00|20101.4|20071.4|20101.7|20071.7|20101.8|20071.8|20099.1|20069.1|0
1735273500000|2024-12-27 04:25:00|20101.9|20071.9|20101.9|20071.9|20102.2|20072.2|20101.1|20071.1|0
1735273800000|2024-12-27 04:30:00|20102.4|20072.4|20100.7|20070.7|20102.9|20072.9|20100.7|20070.7|0
1735274100000|2024-12-27 04:35:00|20100.9|20070.9|20101.9|20071.9|20102.8|20072.8|20100.9|20070.9|0
1735274400000|2024-12-27 04:40:00|20102.2|20072.2|20102.7|20072.7|20103.7|20073.7|20101.4|20071.4|0
1735274700000|2024-12-27 04:45:00|20102.9|20072.9|20100.7|20070.7|20103.2|20073.2|20100.2|20070.2|0
1735275000000|2024-12-27 04:50:00|20100.4|20070.4|20099.4|20069.4|20102|20072|20099.4|20069.4|0
1735275300000|2024-12-27 04:55:00|20099.6|20069.6|20098.8|20068.8|20099.9|20069.9|20097|20067|6
1735275600000|2024-12-27 05:00:00|20098.3|20068.3|20127|20122|20135|20130|20086.5|20068|1608
1735275900000|2024-12-27 05:05:00|20127.5|20122.5|20129|20124|20135.5|20130.5|20115|20110|592
1735276200000|2024-12-27 05:10:00|20128|20123|20127.5|20122.5|20158.5|20153.5|20119|20114|802
1735276500000|2024-12-27 05:15:00|20126.5|20121.5|20129.5|20124.5|20144.5|20139.5|20119|20114|579
1735276800000|2024-12-27 05:20:00|20130|20125|20131.5|20126.5|20146|20141|20128|20123|832
1735277100000|2024-12-27 05:25:00|20132|20127|20125|20120|20145.5|20140.5|20123.5|20118.5|684
1735277400000|2024-12-27 05:30:00|20126|20121|20116.5|20111.5|20131.5|20126.5|20107|20102|808
1735277700000|2024-12-27 05:35:00|20116|20111|20105|20100|20121.5|20116.5|20104|20099|540
1735278000000|2024-12-27 05:40:00|20105.5|20100.5|20103.5|20098.5|20112.5|20107.5|20095|20090|755
1735278300000|2024-12-27 05:45:00|20103|20098|20086|20081|20103.5|20098.5|20079|20074|652
1735278600000|2024-12-27 05:50:00|20086.5|20081.5|20092|20087|20098|20093|20084.5|20079.5|496
1735278900000|2024-12-27 05:55:00|20092.5|20087.5|20087.5|20082.5|20098.5|20093.5|20083.5|20078.5|440
1735279200000|2024-12-27 06:00:00|20086|20081|20071|20066|20093|20088|20068.5|20063.5|545
1735279500000|2024-12-27 06:05:00|20071.5|20066.5|20063.5|20058.5|20088|20083|20063.5|20058.5|451
1735279800000|2024-12-27 06:10:00|20064|20059|20056|20051|20065|20060|20048.5|20043.5|503
1735280100000|2024-12-27 06:15:00|20056.5|20051.5|20056|20051|20070|20065|20049|20044|409
1735280400000|2024-12-27 06:20:00|20056.5|20051.5|20068|20063|20071|20066|20053.5|20048.5|296
1735280700000|2024-12-27 06:25:00|20070|20065|20064.5|20059.5|20073.5|20068.5|20052|20047|551
1735281000000|2024-12-27 06:30:00|20065|20060|20066|20061|20069.5|20064.5|20061|20056|351
1735281300000|2024-12-27 06:35:00|20066.5|20061.5|20080.5|20075.5|20081.5|20076.5|20062|20057|524
1735281600000|2024-12-27 06:40:00|20081.5|20076.5|20079.5|20074.5|20090.5|20085.5|20075|20070|553
1735281900000|2024-12-27 06:45:00|20079|20074|20056.5|20051.5|20081|20076|20054|20049|457
1735282200000|2024-12-27 06:50:00|20058|20053|20056|20051|20061|20056|20050.5|20045.5|551
1735282500000|2024-12-27 06:55:00|20056.5|20051.5|20045.5|20040.5|20060|20055|20045.5|20040.5|608
1735282800000|2024-12-27 07:00:00|20046|20041|20047.5|20042.5|20051|20046|20030|20025|715
1735283100000|2024-12-27 07:05:00|20048|20043|20064|20059|20073.5|20068.5|20048|20043|510
1735283400000|2024-12-27 07:10:00|20066|20061|20087|20082|20087|20082|20066|20061|791
1735283700000|2024-12-27 07:15:00|20086.5|20081.5|20076|20071|20086.5|20081.5|20073|20068|949
1735284000000|2024-12-27 07:20:00|20076.5|20071.5|20085.5|20080.5|20092|20087|20075.5|20070.5|501
1735284300000|2024-12-27 07:25:00|20085|20080|20089|20084|20093.5|20088.5|20083.5|20078.5|627
1735284600000|2024-12-27 07:30:00|20090|20085|20081.5|20076.5|20090|20085|20076.5|20071.5|750
1735284900000|2024-12-27 07:35:00|20082|20077|20080.5|20075.5|20091|20086|20073.5|20068.5|671
1735285200000|2024-12-27 07:40:00|20081|20076|20079|20074|20090.5|20085.5|20078.5|20073.5|882
1735285500000|2024-12-27 07:45:00|20078.5|20073.5|20068|20063|20084.5|20079.5|20063.5|20058.5|1216
1735285800000|2024-12-27 07:50:00|20069.5|20064.5|20070|20065|20082|20077|20067.5|20062.5|923
1735286100000|2024-12-27 07:55:00|20070.5|20065.5|20055|20050|20071.5|20066.5|20050.5|20045.5|967
1735286400000|2024-12-27 08:00:00|20053.5|20048.5|20050|20045|20061.5|20056.5|20044.5|20039.5|1471
1735286700000|2024-12-27 08:05:00|20051|20046|20072.5|20067.5|20074.5|20069.5|20048|20043|803
1735287000000|2024-12-27 08:10:00|20073.5|20068.5|20079.5|20074.5|20087.5|20082.5|20073.5|20068.5|706
1735287300000|2024-12-27 08:15:00|20079|20074|20079|20074|20085|20080|20073.5|20068.5|1828
1735287600000|2024-12-27 08:20:00|20078.5|20073.5|20069|20064|20079|20074|20066|20061|370
1735287900000|2024-12-27 08:25:00|20068.5|20063.5|20063.5|20058.5|20071.5|20066.5|20058|20053|495
1735288200000|2024-12-27 08:30:00|20075.5|20045.5|20067.6|20037.6|20077.9|20047.9|20067.3|20037.3|0
1735288500000|2024-12-27 08:35:00|20067.3|20037.3|20065.8|20035.8|20069.5|20039.5|20064|20034|0
1735288800000|2024-12-27 08:40:00|20066.1|20036.1|20064.2|20034.2|20067.4|20037.4|20063.2|20033.2|0
1735289100000|2024-12-27 08:45:00|20064.7|20034.7|20063.8|20033.8|20067.4|20037.4|20063.2|20033.2|0
1735289400000|2024-12-27 08:50:00|20064|20034|20066.8|20036.8|20067.6|20037.6|20063.2|20033.2|0
1735289700000|2024-12-27 08:55:00|20067|20037|20067.4|20037.4|20070.5|20040.5|20065.5|20035.5|0
1735290000000|2024-12-27 09:00:00|20067.7|20037.7|20067.7|20037.7|20070.4|20040.4|20065.3|20035.3|0
1735290300000|2024-12-27 09:05:00|20067.8|20037.8|20070.9|20040.9|20072.3|20042.3|20066.1|20036.1|0
1735290600000|2024-12-27 09:10:00|20071.2|20041.2|20078.2|20048.2|20078.2|20048.2|20069.3|20039.3|0
1735290900000|2024-12-27 09:15:00|20077.9|20047.9|20051|20043|20077.9|20051.5|20037|20029|338
1735291200000|2024-12-27 09:20:00|20050.5|20042.5|20038.5|20030.5|20053.5|20045.5|20036.5|20028.5|405
1735291500000|2024-12-27 09:25:00|20038|20030|20040|20032|20042|20034|20030|20022|187
1735291800000|2024-12-27 09:30:00|20039.5|20031.5|20028|20020|20041|20033|20027.5|20019.5|106
1735292100000|2024-12-27 09:35:00|20028.5|20020.5|20026.5|20018.5|20038|20030|20023|20015|123
1735292400000|2024-12-27 09:40:00|20027|20019|20024.5|20016.5|20031|20023|20020.5|20012.5|45
1735292700000|2024-12-27 09:45:00|20024|20016|20027|20019|20028|20020|20021.5|20013.5|14
1735293000000|2024-12-27 09:50:00|20026.5|20018.5|20028|20020|20032.5|20024.5|20024.5|20016.5|26
1735293300000|2024-12-27 09:55:00|20028.5|20020.5|20041|20033|20043|20035|20027.5|20019.5|120
1735293600000|2024-12-27 10:00:00|20040|20032|20038.5|20030.5|20044.5|20036.5|20037|20029|29
1735293900000|2024-12-27 10:05:00|20039|20031|20031|20023|20040|20032|20028|20020|49
1735294200000|2024-12-27 10:10:00|20031.5|20023.5|20032.5|20024.5|20036|20028|20031.5|20023.5|174
1735294500000|2024-12-27 10:15:00|20033|20025|20033.5|20025.5|20034.5|20026.5|20032|20024|42
1735294800000|2024-12-27 10:20:00|20034|20026|20038.5|20030.5|20040.5|20032.5|20032.5|20024.5|21
1735295100000|2024-12-27 10:25:00|20039|20031|20036.5|20028.5|20039|20031|20033.5|20025.5|19
1735295400000|2024-12-27 10:30:00|20037.5|20029.5|20033.5|20025.5|20040.5|20032.5|20033.5|20025.5|20
1735295700000|2024-12-27 10:35:00|20032|20024|20023|20015|20032|20024|20022|20014|30
1735296000000|2024-12-27 10:40:00|20022.5|20014.5|20030|20022|20032|20024|20022.5|20014.5|26
1735296300000|2024-12-27 10:45:00|20029.5|20021.5|20033.5|20025.5|20035.5|20027.5|20027.5|20019.5|17
1735296600000|2024-12-27 10:50:00|20033|20025|20060|20052|20066.5|20058.5|20033|20025|85
1735296900000|2024-12-27 10:55:00|20058|20050|20058|20050|20065.5|20057.5|20054|20046|31
1735297200000|2024-12-27 11:00:00|20058.5|20050.5|20052|20044|20059|20051|20046|20038|33
1735297500000|2024-12-27 11:05:00|20052.5|20044.5|20045|20037|20053|20045|20044|20036|19
1735297800000|2024-12-27 11:10:00|20044.5|20036.5|20034|20026|20045|20037|20034|20026|27
1735298100000|2024-12-27 11:15:00|20033.5|20025.5|20035.5|20027.5|20046|20038|20033.5|20025.5|13
1735298400000|2024-12-27 11:20:00|20036.5|20028.5|20057|20049|20058|20050|20035.5|20027.5|20
1735298700000|2024-12-27 11:25:00|20058.5|20050.5|20061.5|20053.5|20063.5|20055.5|20056.5|20048.5|25
1735299000000|2024-12-27 11:30:00|20061|20053|20056|20048|20062|20054|20055.5|20047.5|25
1735299300000|2024-12-27 11:35:00|20055.5|20047.5|20060|20052|20061.5|20053.5|20055.5|20047.5|7
1735299600000|2024-12-27 11:40:00|20060.5|20052.5|20070.5|20062.5|20071.5|20063.5|20057.5|20049.5|22
1735299900000|2024-12-27 11:45:00|20071|20063|20062|20054|20072|20064|20054.5|20046.5|259
1735300200000|2024-12-27 11:50:00|20062.5|20054.5|20069|20061|20069.5|20061.5|20062.5|20054.5|18
1735300500000|2024-12-27 11:55:00|20070.5|20062.5|20071|20063|20072|20064|20064|20056|37
1735300800000|2024-12-27 12:00:00|20071.5|20063.5|20075|20067|20080|20072|20071|20063|34
1735301100000|2024-12-27 12:05:00|20074.5|20066.5|20076.5|20068.5|20077|20069|20065|20057|7
1735301400000|2024-12-27 12:10:00|20077|20069|20075.5|20067.5|20083|20075|20072.5|20064.5|26
1735301700000|2024-12-27 12:15:00|20076|20068|20075|20067|20076.5|20068.5|20065|20057|31
1735302000000|2024-12-27 12:20:00|20077.5|20069.5|20081|20073|20081.5|20073.5|20074.5|20066.5|34
1735302300000|2024-12-27 12:25:00|20082.5|20074.5|20075.5|20067.5|20084.5|20076.5|20072.5|20064.5|55
1735302600000|2024-12-27 12:30:00|20075|20067|20069|20061|20075.5|20067.5|20069|20061|58
1735302900000|2024-12-27 12:35:00|20068.5|20060.5|20072|20064|20074.5|20066.5|20065|20057|57
1735303200000|2024-12-27 12:40:00|20072.5|20064.5|20070|20062|20078.5|20070.5|20069.5|20061.5|30
1735303500000|2024-12-27 12:45:00|20072|20064|20081.5|20073.5|20084.5|20076.5|20072|20064|61
1735303800000|2024-12-27 12:50:00|20082.5|20074.5|20076.5|20068.5|20082.5|20074.5|20071.5|20063.5|10
1735304100000|2024-12-27 12:55:00|20076|20068|20076.5|20068.5|20078|20070|20065|20057|28
1735304400000|2024-12-27 13:00:00|20077|20069|20072.5|20064.5|20078|20070|20071|20063|45
1735304700000|2024-12-27 13:05:00|20072|20064|20063.5|20055.5|20072.5|20064.5|20061|20053|21
1735305000000|2024-12-27 13:10:00|20064|20056|20060|20052|20068.5|20060.5|20060|20052|22
1735305300000|2024-12-27 13:15:00|20060.5|20052.5|20059|20051|20061.5|20053.5|20056|20048|76
1735305600000|2024-12-27 13:20:00|20059.5|20051.5|20063.5|20055.5|20066|20058|20059.5|20051.5|74
1735305900000|2024-12-27 13:25:00|20063|20055|20059|20051|20065.5|20057.5|20058.5|20050.5|54
1735306200000|2024-12-27 13:30:00|20059.5|20051.5|20049|20041|20059.5|20051.5|20048|20040|72
1735306500000|2024-12-27 13:35:00|20049.5|20041.5|20048|20040|20055.5|20047.5|20046|20038|44
1735306800000|2024-12-27 13:40:00|20047.5|20039.5|20052.5|20044.5|20058.5|20050.5|20047.5|20039.5|34
1735307100000|2024-12-27 13:45:00|20053|20045|20051.5|20043.5|20054|20046|20042.5|20034.5|58
1735307400000|2024-12-27 13:50:00|20051|20043|20043|20035|20053|20045|20043|20035|42
1735307700000|2024-12-27 13:55:00|20042.5|20034.5|20043.5|20035.5|20053.5|20045.5|20037|20029|41
1735308000000|2024-12-27 14:00:00|20043|20035|20043.5|20035.5|20053.5|20045.5|20041.5|20033.5|24
1735308300000|2024-12-27 14:05:00|20043|20035|20043|20035|20046.5|20038.5|20041|20033|13
1735308600000|2024-12-27 14:10:00|20043.5|20035.5|20029.5|20021.5|20043.5|20035.5|20028.5|20020.5|22
1735308900000|2024-12-27 14:15:00|20030|20022|20023|20015|20036.5|20028.5|20023|20015|44
1735309200000|2024-12-27 14:20:00|20024.5|20016.5|20022.5|20014.5|20025.5|20017.5|20020|20012|99
1735309500000|2024-12-27 14:25:00|20023|20015|20032|20024|20032.5|20024.5|20022.5|20014.5|26
1735309800000|2024-12-27 14:30:00|20032.5|20024.5|20025.5|20017.5|20037|20029|20004|19996|342
1735310100000|2024-12-27 14:35:00|20026|20018|20019.5|20011.5|20026|20018|20008|20000|59
1735310400000|2024-12-27 14:40:00|20019|20011|20024|20016|20028.5|20020.5|20013.5|20005.5|36
1735310700000|2024-12-27 14:45:00|20024.5|20016.5|20048.5|20040.5|20050.5|20042.5|20023.5|20015.5|65
1735311000000|2024-12-27 14:50:00|20050.5|20042.5|20054|20046|20063.5|20055.5|20045|20037|51
1735311300000|2024-12-27 14:55:00|20054.5|20046.5|20035|20027|20054.5|20046.5|20035|20027|87
1735311600000|2024-12-27 15:00:00|20035.5|20027.5|20003.5|19995.5|20040|20032|20003|19995|121
1735311900000|2024-12-27 15:05:00|20004|19996|20003.5|19995.5|20007.5|19999.5|19998.5|19990.5|109
1735312200000|2024-12-27 15:10:00|20003|19995|19999|19991|20004|19996|19981|19973|271
1735312500000|2024-12-27 15:15:00|19999.5|19991.5|19995.5|19987.5|20004.5|19996.5|19989|19981|92
1735312800000|2024-12-27 15:20:00|19995|19987|20020|20012|20029.5|20021.5|19989.5|19981.5|46
1735313100000|2024-12-27 15:25:00|20019.5|20011.5|20020.5|20012.5|20024.5|20016.5|20009.5|20001.5|53
1735313400000|2024-12-27 15:30:00|20020|20012|20031|20023|20033.5|20025.5|20015.5|20007.5|34
1735313700000|2024-12-27 15:35:00|20033.5|20025.5|20037|20029|20037.5|20029.5|20024.5|20016.5|54
1735314000000|2024-12-27 15:40:00|20036.5|20028.5|20053.5|20045.5|20054.5|20046.5|20030.5|20022.5|161
1735314300000|2024-12-27 15:45:00|20053|20045|20074|20066|20074|20066|20049.5|20041.5|222
1735314600000|2024-12-27 15:50:00|20074.5|20066.5|20068|20060|20077|20069|20065.5|20057.5|75
1735314900000|2024-12-27 15:55:00|20067.5|20059.5|20073.5|20065.5|20078|20070|20066|20058|134
1735315200000|2024-12-27 16:00:00|20073|20065|20060.5|20052.5|20074.5|20066.5|20058.5|20050.5|112
1735315500000|2024-12-27 16:05:00|20061|20053|20070|20062|20073|20065|20061|20053|58
1735315800000|2024-12-27 16:10:00|20070.5|20062.5|20074|20066|20080|20072|20070|20062|76
1735316100000|2024-12-27 16:15:00|20074.5|20066.5|20067.5|20059.5|20074.5|20066.5|20061|20053|154
1735316400000|2024-12-27 16:20:00|20068|20060|20072|20064|20076.5|20068.5|20064.5|20056.5|62
1735316700000|2024-12-27 16:25:00|20072.5|20064.5|20079.5|20071.5|20080|20072|20070|20062|194
1735317000000|2024-12-27 16:30:00|20079|20071|20086|20078|20089|20081|20078.5|20070.5|193
1735317300000|2024-12-27 16:35:00|20085.5|20077.5|20079|20071|20087|20079|20077.5|20069.5|38
1735317600000|2024-12-27 16:40:00|20078.5|20070.5|20077|20069|20082.5|20074.5|20073|20065|56
1735317900000|2024-12-27 16:45:00|20077.5|20069.5|20079|20071|20081|20073|20071|20063|81
1735318200000|2024-12-27 16:50:00|20079.5|20071.5|20063.5|20055.5|20081|20073|20061|20053|46
1735318500000|2024-12-27 16:55:00|20063|20055|20064|20056|20071.5|20063.5|20061|20053|40
1735318800000|2024-12-27 17:00:00|20064.5|20056.5|20059|20051|20068.5|20060.5|20056|20048|31
1735319100000|2024-12-27 17:05:00|20058|20050|20055.5|20047.5|20060.5|20052.5|20042|20034|95
1735319400000|2024-12-27 17:10:00|20056|20048|20048|20040|20061.5|20053.5|20047.5|20039.5|125
1735319700000|2024-12-27 17:15:00|20047.5|20039.5|20037|20029|20049|20041|20037|20029|78
1735320000000|2024-12-27 17:20:00|20039|20031|20044|20036|20047|20039|20036|20028|32
1735320300000|2024-12-27 17:25:00|20044.5|20036.5|20049.5|20041.5|20060|20052|20044.5|20036.5|26
1735320600000|2024-12-27 17:30:00|20050|20042|20046|20038|20059|20051|20044.5|20036.5|63
1735320900000|2024-12-27 17:35:00|20046.5|20038.5|20037.5|20029.5|20049|20041|20032|20024|98
1735321200000|2024-12-27 17:40:00|20038.5|20030.5|20034.5|20026.5|20045|20037|20034.5|20026.5|29
1735321500000|2024-12-27 17:45:00|20034|20026|20042|20034|20044|20036|20033.5|20025.5|44
1735321800000|2024-12-27 17:50:00|20043|20035|20064|20056|20070|20062|20043|20035|43
1735322100000|2024-12-27 17:55:00|20064.5|20056.5|20069|20061|20071.5|20063.5|20063|20055|38
1735322400000|2024-12-27 18:00:00|20068.5|20060.5|20075.5|20067.5|20077|20069|20067.5|20059.5|12
1735322700000|2024-12-27 18:05:00|20075|20067|20068|20060|20075|20067|20062|20054|15
1735323000000|2024-12-27 18:10:00|20068.5|20060.5|20078|20070|20078.5|20070.5|20068|20060|17
1735323300000|2024-12-27 18:15:00|20077.5|20069.5|20072|20064|20080.5|20072.5|20071.5|20063.5|13
1735323600000|2024-12-27 18:20:00|20072.5|20064.5|20072|20064|20077.5|20069.5|20068|20060|15
1735323900000|2024-12-27 18:25:00|20071|20063|20063.5|20055.5|20073.5|20065.5|20062|20054|13
1735324200000|2024-12-27 18:30:00|20064.5|20056.5|20070|20062|20070|20062|20061.5|20053.5|12
1735324500000|2024-12-27 18:35:00|20069.5|20061.5|20068|20060|20077.5|20069.5|20066.5|20058.5|41
1735324800000|2024-12-27 18:40:00|20071|20063|20079|20071|20079|20071|20068.5|20060.5|20
1735325100000|2024-12-27 18:45:00|20079.5|20071.5|20076.5|20068.5|20085|20077|20073.5|20065.5|32
1735325400000|2024-12-27 18:50:00|20078.5|20070.5|20085.5|20077.5|20085.5|20077.5|20078.5|20070.5|35
1735325700000|2024-12-27 18:55:00|20086|20078|20096.2|20066.2|20096.2|20080|20064.5|20056.5|46
1735326000000|2024-12-27 19:00:00|20096|20066|20090.5|20060.5|20096.3|20066.3|20087.1|20057.1|0
1735326300000|2024-12-27 19:05:00|20090.4|20060.4|20092.2|20062.2|20094|20064|20090.2|20060.2|0
1735326600000|2024-12-27 19:10:00|20092|20062|20092.7|20062.7|20096.7|20066.7|20091.7|20061.7|0
1735326900000|2024-12-27 19:15:00|20092.8|20062.8|20105.2|20075.2|20105.2|20075.2|20092|20062|0
1735327200000|2024-12-27 19:20:00|20105.1|20075.1|20081.8|20051.8|20105.1|20075.1|20081.4|20051.4|0
1735327500000|2024-12-27 19:25:00|20082.2|20052.2|20081|20051|20082.3|20052.3|20080|20050|0
1735327800000|2024-12-27 19:30:00|20080.9|20050.9|20073.4|20043.4|20081.2|20051.2|20072.4|20042.4|0
1735328100000|2024-12-27 19:35:00|20073.6|20043.6|20077|20047|20079.4|20049.4|20073.4|20043.4|0
1735328400000|2024-12-27 19:40:00|20077.3|20047.3|20081.9|20051.9|20082.4|20052.4|20075.2|20045.2|0
1735328700000|2024-12-27 19:45:00|20082.1|20052.1|20078.3|20048.3|20083.5|20053.5|20076.6|20046.6|0
1735329000000|2024-12-27 19:50:00|20078|20048|20080.2|20050.2|20080.9|20050.9|20077|20047|0
1735329300000|2024-12-27 19:55:00|20080.3|20050.3|20089.7|20059.7|20091.2|20061.2|20079.7|20049.7|0
1735329600000|2024-12-27 20:00:00|20089.5|20059.5|20085|20055|20089.5|20059.5|20082.5|20052.5|0
1735329900000|2024-12-27 20:05:00|20085.1|20055.1|20089.7|20059.7|20090.8|20060.8|20072.3|20042.3|0
1735330200000|2024-12-27 20:10:00|20089.8|20059.8|20078.2|20048.2|20090.1|20060.1|20077.2|20047.2|0
1735330500000|2024-12-27 20:15:00|20078.3|20048.3|20078.3|20048.3|20084.1|20054.1|20075.4|20045.4|0
1735330800000|2024-12-27 20:20:00|20078.5|20048.5|20073|20043|20078.7|20048.7|20071|20041|0
1735331100000|2024-12-27 20:25:00|20072.9|20042.9|20069.3|20039.3|20076.6|20046.6|20069.1|20039.1|0
1735331400000|2024-12-27 20:30:00|20068.8|20038.8|20073|20043|20073.8|20043.8|20063.6|20033.6|0
1735331700000|2024-12-27 20:35:00|20072.9|20042.9|20066.7|20036.7|20072.9|20042.9|20066.2|20036.2|0
1735332000000|2024-12-27 20:40:00|20066.5|20036.5|20058.5|20028.5|20067.1|20037.1|20057.3|20027.3|0
1735332300000|2024-12-27 20:45:00|20058.3|20028.3|20063.8|20033.8|20063.8|20033.8|20058.3|20028.3|0
1735332600000|2024-12-27 20:50:00|20064.7|20034.7|20078.8|20048.8|20088|20058|20064.7|20034.7|0
1735332900000|2024-12-27 20:55:00|20078.9|20048.9|20074.8|20044.8|20080.8|20050.8|20066.8|20036.8|0
1735333200000|2024-12-27 21:00:00|20075.9|20045.9|20079.8|20049.8|20080.5|20050.5|20071.1|20041.1|0
1735333500000|2024-12-27 21:05:00|20079.3|20049.3|20075.1|20045.1|20081.5|20051.5|20074|20044|0
1735333800000|2024-12-27 21:10:00|20075.7|20045.7|20078|20048|20078.6|20048.6|20073.4|20043.4|0
1735334100000|2024-12-27 21:15:00|20078.5|20048.5|20075.1|20045.1|20079.2|20049.2|20074.8|20044.8|0
1735334400000|2024-12-27 21:20:00|20074.8|20044.8|20074.5|20044.5|20076.2|20046.2|20071.6|20041.6|0
1735334700000|2024-12-27 21:25:00|20075|20045|20077.6|20047.6|20078.7|20048.7|20073.9|20043.9|0
1735335000000|2024-12-27 21:30:00|20077.8|20047.8|20077.6|20047.6|20079|20049|20076.4|20046.4|0
1735335300000|2024-12-27 21:35:00|20077.3|20047.3|20076.4|20046.4|20078.1|20048.1|20076.1|20046.1|0
1735335600000|2024-12-27 21:40:00|20076.1|20046.1|20075.8|20045.8|20076.4|20046.4|20073.6|20043.6|0
1735335900000|2024-12-27 21:45:00|20076.9|20046.9|20075.1|20045.1|20077.5|20047.5|20075.1|20045.1|0
1735336200000|2024-12-27 21:50:00|20075.7|20045.7|20076.3|20046.3|20076.9|20046.9|20074.6|20044.6|0
1735336500000|2024-12-27 21:55:00|20075.8|20045.8|20076.7|20046.7|20078.2|20048.2|20075.1|20045.1|0
1735513200000|2024-12-29 23:00:00|20084.4|20054.4|20083|20053|20086.5|20056.5|20077.8|20047.8|0
1735513500000|2024-12-29 23:05:00|20083.3|20053.3|20080.9|20050.9|20084.4|20054.4|20077.7|20047.7|0
1735513800000|2024-12-29 23:10:00|20081.4|20051.4|20070|20040|20081.5|20051.5|20068.1|20038.1|0
1735514100000|2024-12-29 23:15:00|20070.3|20040.3|20076.6|20046.6|20076.6|20046.6|20070.3|20040.3|0
1735514400000|2024-12-29 23:20:00|20076.1|20046.1|20071.7|20041.7|20079|20049|20071.5|20041.5|0
1735514700000|2024-12-29 23:25:00|20072|20042|20070.9|20040.9|20074.3|20044.3|20066.8|20036.8|0
1735515000000|2024-12-29 23:30:00|20070.6|20040.6|20064.6|20034.6|20070.6|20040.6|20059.3|20029.3|0
1735515300000|2024-12-29 23:35:00|20064.3|20034.3|20058.3|20028.3|20064.9|20034.9|20057.2|20027.2|0
1735515600000|2024-12-29 23:40:00|20059.1|20029.1|20062.9|20032.9|20063.9|20033.9|20058.7|20028.7|0
1735515900000|2024-12-29 23:45:00|20062.6|20032.6|20067.1|20037.1|20070.6|20040.6|20062.6|20032.6|0
1735516200000|2024-12-29 23:50:00|20066.8|20036.8|20070.6|20040.6|20072.9|20042.9|20064.2|20034.2|0
1735516500000|2024-12-29 23:55:00|20070.8|20040.8|20074.9|20044.9|20075.5|20045.5|20070|20040|0
1735516800000|2024-12-30 00:00:00|20075.4|20045.4|20068.2|20038.2|20075.5|20045.5|20061.5|20031.5|0
1735517100000|2024-12-30 00:05:00|20068.5|20038.5|20071.7|20041.7|20073.4|20043.4|20064.7|20034.7|0
1735517400000|2024-12-30 00:10:00|20072.2|20042.2|20071.9|20041.9|20074.2|20044.2|20068.2|20038.2|0
1735517700000|2024-12-30 00:15:00|20071.6|20041.6|20072.5|20042.5|20075.7|20045.7|20067.6|20037.6|0
1735518000000|2024-12-30 00:20:00|20072.7|20042.7|20078|20048|20079.8|20049.8|20071.9|20041.9|0
1735518300000|2024-12-30 00:25:00|20077.8|20047.8|20081.5|20051.5|20082.6|20052.6|20075.8|20045.8|0
1735518600000|2024-12-30 00:30:00|20081|20051|20080.7|20050.7|20084.1|20054.1|20079.5|20049.5|0
1735518900000|2024-12-30 00:35:00|20080.2|20050.2|20076.6|20046.6|20080.7|20050.7|20075.4|20045.4|0
1735519200000|2024-12-30 00:40:00|20077.7|20047.7|20085.9|20055.9|20086.5|20056.5|20073.2|20043.2|0
1735519500000|2024-12-30 00:45:00|20086.5|20056.5|20091.8|20061.8|20092.7|20062.7|20086.2|20056.2|0
1735519800000|2024-12-30 00:50:00|20092.3|20062.3|20089.6|20059.6|20092.6|20062.6|20088.4|20058.4|0
1735520100000|2024-12-30 00:55:00|20089|20059|20086.8|20056.8|20089|20059|20086.1|20056.1|0
1735520400000|2024-12-30 01:00:00|20086.5|20056.5|20081.9|20051.9|20087|20057|20081.3|20051.3|0
1735520700000|2024-12-30 01:05:00|20082.1|20052.1|20079.6|20049.6|20084.7|20054.7|20078|20048|0
1735521000000|2024-12-30 01:10:00|20079.1|20049.1|20076.7|20046.7|20083|20053|20076.4|20046.4|0
1735521300000|2024-12-30 01:15:00|20076.2|20046.2|20087.5|20082.5|20087.5|20082.5|20005|20000|1383
1735521600000|2024-12-30 01:20:00|20088|20083|20121.5|20116.5|20125.5|20120.5|20085|20080|779
1735521900000|2024-12-30 01:25:00|20122|20117|20131|20126|20136.5|20131.5|20120.5|20115.5|599
1735522200000|2024-12-30 01:30:00|20130.5|20125.5|20096.5|20091.5|20167|20162|20095.5|20090.5|4356
1735522500000|2024-12-30 01:35:00|20095.5|20090.5|20090.5|20085.5|20122|20117|20068.5|20063.5|2438
1735522800000|2024-12-30 01:40:00|20089.5|20084.5|20050.5|20045.5|20097|20092|20047.5|20042.5|1889
1735523100000|2024-12-30 01:45:00|20051.5|20046.5|20078|20073|20111.5|20106.5|20048|20043|1500
1735523400000|2024-12-30 01:50:00|20079|20074|20066|20061|20104|20099|20065.5|20060.5|1462
1735523700000|2024-12-30 01:55:00|20067.5|20062.5|20069|20064|20100|20095|20053|20048|1602
1735524000000|2024-12-30 02:00:00|20070.5|20065.5|20030|20025|20075.5|20070.5|20022|20017|2102
1735524300000|2024-12-30 02:05:00|20031|20026|20017|20012|20049.5|20044.5|20016.5|20011.5|997
1735524600000|2024-12-30 02:10:00|20017.5|20012.5|20008|20003|20035.5|20030.5|20003|19998|1247
1735524900000|2024-12-30 02:15:00|20008.5|20003.5|19966.5|19961.5|20028.5|20023.5|19964|19959|1640
1735525200000|2024-12-30 02:20:00|19965.5|19960.5|19984|19979|19990|19985|19964|19959|1470
1735525500000|2024-12-30 02:25:00|19983.5|19978.5|19976|19971|20008|20003|19965.5|19960.5|1442
1735525800000|2024-12-30 02:30:00|19975|19970|19975.5|19970.5|19996.5|19991.5|19956.5|19951.5|1085
1735526100000|2024-12-30 02:35:00|19977|19972|19946.5|19941.5|19986.5|19981.5|19944.5|19939.5|1060
1735526400000|2024-12-30 02:40:00|19947.5|19942.5|19937.5|19932.5|19967|19962|19928.5|19923.5|1049
1735526700000|2024-12-30 02:45:00|19938.5|19933.5|19963|19958|19970.5|19965.5|19935.5|19930.5|880
1735527000000|2024-12-30 02:50:00|19964|19959|19985|19980|20001.5|19996.5|19959.5|19954.5|1197
1735527300000|2024-12-30 02:55:00|19985.5|19980.5|19979|19974|19995|19990|19976.5|19971.5|663
1735527600000|2024-12-30 03:00:00|19980|19975|19979.5|19974.5|19994.5|19989.5|19969.5|19964.5|780
1735527900000|2024-12-30 03:05:00|19981.5|19976.5|19968.5|19963.5|19991.5|19986.5|19963|19958|539
1735528200000|2024-12-30 03:10:00|19969.5|19964.5|19957.5|19952.5|19978.5|19973.5|19957.5|19952.5|555
1735528500000|2024-12-30 03:15:00|19958.5|19953.5|19977.5|19972.5|19980|19975|19942.5|19937.5|800
1735528800000|2024-12-30 03:20:00|19978.5|19973.5|19944.5|19939.5|19991|19986|19940|19935|862
1735529100000|2024-12-30 03:25:00|19946.5|19941.5|19945|19940|19958.5|19953.5|19943.5|19938.5|641
1735529400000|2024-12-30 03:30:00|19946|19941|19945|19940|19952|19947|19939|19934|407
1735529700000|2024-12-30 03:35:00|19946.5|19941.5|19943.5|19938.5|19956.5|19951.5|19940|19935|418
1735530000000|2024-12-30 03:40:00|19944|19939|19953.5|19948.5|19958.5|19953.5|19942.5|19937.5|429
1735530300000|2024-12-30 03:45:00|19955.5|19950.5|19948|19943|19960|19955|19946.5|19941.5|358
1735530600000|2024-12-30 03:50:00|19948.5|19943.5|19946|19941|19963|19958|19945|19940|392
1735530900000|2024-12-30 03:55:00|19945|19940|19948|19943|19952.5|19947.5|19939|19934|417
1735531200000|2024-12-30 04:00:00|19949|19944|19959.6|19929.6|19960.3|19944|19949|19926|0
1735531500000|2024-12-30 04:05:00|19959.9|19929.9|19955.7|19925.7|19960.8|19930.8|19954.9|19924.9|0
1735531800000|2024-12-30 04:10:00|19955.4|19925.4|19953.7|19923.7|19957.7|19927.7|19952.8|19922.8|0
1735532100000|2024-12-30 04:15:00|19953.9|19923.9|19942.8|19912.8|19954.4|19924.4|19938.5|19908.5|0
1735532400000|2024-12-30 04:20:00|19942.9|19912.9|19941.4|19911.4|19944.8|19914.8|19941.4|19911.4|0
1735532700000|2024-12-30 04:25:00|19941.6|19911.6|19940.8|19910.8|19942.5|19912.5|19940.6|19910.6|0
1735533000000|2024-12-30 04:30:00|19941|19911|19946.2|19916.2|19946.2|19916.2|19940.8|19910.8|0
1735533300000|2024-12-30 04:35:00|19946.4|19916.4|19945.5|19915.5|19946.4|19916.4|19944.1|19914.1|0
1735533600000|2024-12-30 04:40:00|19945.7|19915.7|19947.5|19917.5|19947.6|19917.6|19945.5|19915.5|0
1735533900000|2024-12-30 04:45:00|19947.6|19917.6|19953.7|19923.7|19953.7|19923.7|19947.5|19917.5|0
1735534200000|2024-12-30 04:50:00|19953.5|19923.5|19950.3|19920.3|19954.4|19924.4|19949|19919|0
1735534500000|2024-12-30 04:55:00|19950.5|19920.5|19949.2|19919.2|19950.8|19920.8|19948.7|19918.7|6
1735534800000|2024-12-30 05:00:00|19949.5|19919.5|19979|19974|19988|19983|19920.5|19915.5|1535
1735535100000|2024-12-30 05:05:00|19978|19973|19977|19972|19990|19985|19967.5|19962.5|726
1735535400000|2024-12-30 05:10:00|19977.5|19972.5|19982|19977|19995.5|19990.5|19972|19967|810
1735535700000|2024-12-30 05:15:00|19984|19979|19992.5|19987.5|20003|19998|19972|19967|1036
1735536000000|2024-12-30 05:20:00|19992|19987|19996|19991|20001.5|19996.5|19983.5|19978.5|671
1735536300000|2024-12-30 05:25:00|19996.5|19991.5|19994|19989|20006|20001|19988.5|19983.5|610
1735536600000|2024-12-30 05:30:00|19995.5|19990.5|19981.5|19976.5|20002.5|19997.5|19981.5|19976.5|529
1735536900000|2024-12-30 05:35:00|19983.5|19978.5|20028|20023|20033.5|20028.5|19978|19973|1103
1735537200000|2024-12-30 05:40:00|20029.5|20024.5|20029.5|20024.5|20077|20072|20026.5|20021.5|1802
1735537500000|2024-12-30 05:45:00|20028.5|20023.5|20023.5|20018.5|20041|20036|20023.5|20018.5|604
1735537800000|2024-12-30 05:50:00|20024|20019|20018.5|20013.5|20036.5|20031.5|20017.5|20012.5|516
1735538100000|2024-12-30 05:55:00|20019|20014|20031.5|20026.5|20037|20032|20014|20009|526
1735538400000|2024-12-30 06:00:00|20033|20028|20045.5|20040.5|20063|20058|20029.5|20024.5|789
1735538700000|2024-12-30 06:05:00|20044.5|20039.5|20063.5|20058.5|20072|20067|20044|20039|723
1735539000000|2024-12-30 06:10:00|20065.5|20060.5|20060.5|20055.5|20073.5|20068.5|20058|20053|548
1735539300000|2024-12-30 06:15:00|20059.5|20054.5|20051.5|20046.5|20067.5|20062.5|20049.5|20044.5|534
1735539600000|2024-12-30 06:20:00|20052.5|20047.5|20077.5|20072.5|20089|20084|20052|20047|903
1735539900000|2024-12-30 06:25:00|20076.5|20071.5|20070.5|20065.5|20092|20087|20068.5|20063.5|683
1735540200000|2024-12-30 06:30:00|20072.5|20067.5|20067.5|20062.5|20087|20082|20067.5|20062.5|562
1735540500000|2024-12-30 06:35:00|20069|20064|20039.5|20034.5|20074.5|20069.5|20039.5|20034.5|629
1735540800000|2024-12-30 06:40:00|20040.5|20035.5|20047|20042|20056|20051|20032.5|20027.5|544
1735541100000|2024-12-30 06:45:00|20049|20044|20042.5|20037.5|20058.5|20053.5|20037.5|20032.5|459
1735541400000|2024-12-30 06:50:00|20044.5|20039.5|20049.5|20044.5|20058.5|20053.5|20043.5|20038.5|318
1735541700000|2024-12-30 06:55:00|20051.5|20046.5|20056.5|20051.5|20065|20060|20047.5|20042.5|355
1735542000000|2024-12-30 07:00:00|20057.5|20052.5|20063.9|20058.9|20072.9|20067.9|20055.9|20050.9|399
1735542300000|2024-12-30 07:05:00|20063.4|20058.4|20064.4|20059.4|20079.4|20074.4|20063.4|20058.4|448
1735542600000|2024-12-30 07:10:00|20063.9|20058.9|20082.4|20077.4|20088.9|20083.9|20063.9|20058.9|528
1735542900000|2024-12-30 07:15:00|20083.4|20078.4|20074.9|20069.9|20088.4|20083.4|20070.4|20065.4|452
1735543200000|2024-12-30 07:20:00|20075.4|20070.4|20054.4|20049.4|20080.9|20075.9|20054.4|20049.4|413
1735543500000|2024-12-30 07:25:00|20056.4|20051.4|20046.4|20041.4|20062.9|20057.9|20037.4|20032.4|534
1735543800000|2024-12-30 07:30:00|20046.9|20041.9|20044.4|20039.4|20054.4|20049.4|20041.4|20036.4|399
1735544100000|2024-12-30 07:35:00|20045.9|20040.9|20057.4|20052.4|20060.4|20055.4|20045.9|20040.9|323
1735544400000|2024-12-30 07:40:00|20057.9|20052.9|20040.4|20035.4|20060.9|20055.9|20032.4|20027.4|544
1735544700000|2024-12-30 07:45:00|20041.4|20036.4|20036.4|20031.4|20048.9|20043.9|20031.4|20026.4|658
1735545000000|2024-12-30 07:50:00|20035.9|20030.9|20027.4|20022.4|20040.4|20035.4|20027.4|20022.4|557
1735545300000|2024-12-30 07:55:00|20028.4|20023.4|20024.4|20019.4|20030.9|20025.9|20021.4|20016.4|681
1735545600000|2024-12-30 08:00:00|20023.9|20018.9|20000.4|19995.4|20024.4|20019.4|19993.4|19988.4|1117
1735545900000|2024-12-30 08:05:00|19998.4|19993.4|20001.4|19996.4|20009.4|20004.4|19982.4|19977.4|1194
1735546200000|2024-12-30 08:10:00|20002.4|19997.4|19982.9|19977.9|20002.4|19997.4|19973.4|19968.4|726
1735546500000|2024-12-30 08:15:00|19983.4|19978.4|19980.4|19975.4|19986.9|19981.9|19972.4|19967.4|509
1735546800000|2024-12-30 08:20:00|19981.4|19976.4|19990.4|19985.4|19990.4|19985.4|19974.9|19969.9|281
1735547100000|2024-12-30 08:25:00|19989.4|19984.4|19981.9|19976.9|19993.9|19988.9|19969.4|19964.4|543
1735547400000|2024-12-30 08:30:00|19993.9|19963.9|19994.3|19964.3|19997.6|19967.6|19992.2|19962.2|107
1735547700000|2024-12-30 08:35:00|19993.8|19963.8|19996|19966|19998|19968|19991.4|19961.4|0
1735548000000|2024-12-30 08:40:00|19995.7|19965.7|19989.7|19959.7|19996.8|19966.8|19988.4|19958.4|0
1735548300000|2024-12-30 08:45:00|19989.4|19959.4|19991.8|19961.8|19993.2|19963.2|19988.2|19958.2|0
1735548600000|2024-12-30 08:50:00|19991.3|19961.3|19993.6|19963.6|19994.7|19964.7|19989.9|19959.9|0
1735548900000|2024-12-30 08:55:00|19993.3|19963.3|19993.2|19963.2|19996.6|19966.6|19990.7|19960.7|0
1735549200000|2024-12-30 09:00:00|19993|19963|20000|19970|20003.8|19973.8|19993|19963|0
1735549500000|2024-12-30 09:05:00|20000.1|19970.1|20001.3|19971.3|20001.9|19971.9|19996.6|19966.6|0
1735549800000|2024-12-30 09:10:00|20001.1|19971.1|20005|19975|20006.6|19976.6|20000.8|19970.8|0
1735550100000|2024-12-30 09:15:00|19979.4|19971.4|19985.9|19977.9|19997.9|19989.9|19979.4|19971.4|241
1735550400000|2024-12-30 09:20:00|19985.4|19977.4|19998.9|19990.9|20000.4|19992.4|19984.4|19976.4|74
1735550700000|2024-12-30 09:25:00|19998.4|19990.4|19997.4|19989.4|20001.4|19993.4|19989.4|19981.4|108
1735551000000|2024-12-30 09:30:00|19996.9|19988.9|19981.4|19973.4|19999.9|19991.9|19981.4|19973.4|58
1735551300000|2024-12-30 09:35:00|19981.9|19973.9|19981.9|19973.9|19983.4|19975.4|19976.9|19968.9|56
1735551600000|2024-12-30 09:40:00|19981.4|19973.4|19978.4|19970.4|19981.4|19973.4|19974.4|19966.4|102
1735551900000|2024-12-30 09:45:00|19978.9|19970.9|19977.9|19969.9|19980.4|19972.4|19975.4|19967.4|83
1735552200000|2024-12-30 09:50:00|19977.4|19969.4|19987.4|19979.4|19994.4|19986.4|19974.4|19966.4|118
1735552500000|2024-12-30 09:55:00|19987.9|19979.9|19983.4|19975.4|19995.4|19987.4|19982.4|19974.4|141
1735552800000|2024-12-30 10:00:00|19982.9|19974.9|19986.9|19978.9|19990.4|19982.4|19979.9|19971.9|70
1735553100000|2024-12-30 10:05:00|19987.4|19979.4|19992.4|19984.4|19993.4|19985.4|19984.9|19976.9|43
1735553400000|2024-12-30 10:10:00|19990.9|19982.9|19993.9|19985.9|19999.4|19991.4|19988.4|19980.4|38
1735553700000|2024-12-30 10:15:00|19994.4|19986.4|19998.4|19990.4|19999.4|19991.4|19991.9|19983.9|37
1735554000000|2024-12-30 10:20:00|19998.9|19990.9|19998.4|19990.4|20000.4|19992.4|19996.4|19988.4|33
1735554300000|2024-12-30 10:25:00|19997.9|19989.9|19999.4|19991.4|20005.4|19997.4|19996.4|19988.4|64
1735554600000|2024-12-30 10:30:00|19999.9|19991.9|20007.9|19999.9|20007.9|19999.9|19999.9|19991.9|35
1735554900000|2024-12-30 10:35:00|20008.4|20000.4|20007.4|19999.4|20017.4|20009.4|20006.4|19998.4|80
1735555200000|2024-12-30 10:40:00|20006.9|19998.9|20009.4|20001.4|20009.9|20001.9|20006.4|19998.4|13
1735555500000|2024-12-30 10:45:00|20008.9|20000.9|20008.4|20000.4|20010.9|20002.9|20004.4|19996.4|14
1735555800000|2024-12-30 10:50:00|20008.9|20000.9|20008.9|20000.9|20012.9|20004.9|20008.4|20000.4|15
1735556100000|2024-12-30 10:55:00|20009.4|20001.4|20004.9|19996.9|20009.9|20001.9|20003.9|19995.9|39
1735556400000|2024-12-30 11:00:00|20005.9|19997.9|20008.4|20000.4|20009.9|20001.9|20005.9|19997.9|32
1735556700000|2024-12-30 11:05:00|20008.9|20000.9|20022.4|20014.4|20023.4|20015.4|20008.4|20000.4|70
1735557000000|2024-12-30 11:10:00|20021.9|20013.9|20018.9|20010.9|20024.9|20016.9|20018.9|20010.9|49
1735557300000|2024-12-30 11:15:00|20019.4|20011.4|20027.4|20019.4|20027.9|20019.9|20017.4|20009.4|57
1735557600000|2024-12-30 11:20:00|20026.4|20018.4|20033.9|20025.9|20034.4|20026.4|20026.4|20018.4|62
1735557900000|2024-12-30 11:25:00|20034.4|20026.4|20035.9|20027.9|20036.4|20028.4|20027.4|20019.4|43
1735558200000|2024-12-30 11:30:00|20032.4|20024.4|20032.9|20024.9|20033.9|20025.9|20030.9|20022.9|46
1735558500000|2024-12-30 11:35:00|20032.4|20024.4|20033.4|20025.4|20036.9|20028.9|20030.9|20022.9|58
1735558800000|2024-12-30 11:40:00|20032.4|20024.4|20029.4|20021.4|20034.9|20026.9|20028.9|20020.9|36
1735559100000|2024-12-30 11:45:00|20028.9|20020.9|20026.4|20018.4|20031.9|20023.9|20024.4|20016.4|30
1735559400000|2024-12-30 11:50:00|20025.9|20017.9|20023.4|20015.4|20027.9|20019.9|20022.9|20014.9|14
1735559700000|2024-12-30 11:55:00|20023.9|20015.9|20026.4|20018.4|20026.9|20018.9|20021.9|20013.9|13
1735560000000|2024-12-30 12:00:00|20026.9|20018.9|20026.9|20018.9|20029.9|20021.9|20022.9|20014.9|13
1735560300000|2024-12-30 12:05:00|20026.4|20018.4|20032.9|20024.9|20034.4|20026.4|20026.4|20018.4|19
1735560600000|2024-12-30 12:10:00|20033.4|20025.4|20037.9|20029.9|20037.9|20029.9|20030.4|20022.4|30
1735560900000|2024-12-30 12:15:00|20040.4|20032.4|20036.9|20028.9|20042.4|20034.4|20035.9|20027.9|48
1735561200000|2024-12-30 12:20:00|20036.4|20028.4|20029.4|20021.4|20036.4|20028.4|20029.4|20021.4|21
1735561500000|2024-12-30 12:25:00|20029.9|20021.9|20028.9|20020.9|20032.4|20024.4|20027.4|20019.4|12
1735561800000|2024-12-30 12:30:00|20029.4|20021.4|20024.4|20016.4|20037.9|20029.9|20022.4|20014.4|30
1735562100000|2024-12-30 12:35:00|20024.9|20016.9|20016.9|20008.9|20028.4|20020.4|20014.9|20006.9|15
1735562400000|2024-12-30 12:40:00|20017.4|20009.4|20004.4|19996.4|20024.4|20016.4|19998.9|19990.9|89
1735562700000|2024-12-30 12:45:00|20003.9|19995.9|19998.4|19990.4|20013.4|20005.4|19992.4|19984.4|100
1735563000000|2024-12-30 12:50:00|19998.9|19990.9|20014.9|20006.9|20016.4|20008.4|19995.9|19987.9|122
1735563300000|2024-12-30 12:55:00|20014.4|20006.4|20007.4|19999.4|20016.4|20008.4|20005.4|19997.4|55
1735563600000|2024-12-30 13:00:00|20007.9|19999.9|19991.4|19983.4|20009.9|20001.9|19988.9|19980.9|85
1735563900000|2024-12-30 13:05:00|19990.9|19982.9|19986.4|19978.4|19996.4|19988.4|19985.4|19977.4|53
1735564200000|2024-12-30 13:10:00|19986.9|19978.9|19979.9|19971.9|19986.9|19978.9|19974.9|19966.9|70
1735564500000|2024-12-30 13:15:00|19980.4|19972.4|19983.4|19975.4|19988.4|19980.4|19979.9|19971.9|22
1735564800000|2024-12-30 13:20:00|19983.9|19975.9|19988.4|19980.4|19990.4|19982.4|19983.9|19975.9|37
1735565100000|2024-12-30 13:25:00|19987.9|19979.9|19988.4|19980.4|19991.9|19983.9|19983.4|19975.4|28
1735565400000|2024-12-30 13:30:00|19987.9|19979.9|19990.9|19982.9|19993.4|19985.4|19982.9|19974.9|43
1735565700000|2024-12-30 13:35:00|19991.4|19983.4|19981.4|19973.4|19992.4|19984.4|19978.9|19970.9|49
1735566000000|2024-12-30 13:40:00|19980.4|19972.4|19983.4|19975.4|19986.4|19978.4|19979.9|19971.9|42
1735566300000|2024-12-30 13:45:00|19983.9|19975.9|19982.9|19974.9|19986.4|19978.4|19981.4|19973.4|50
1735566600000|2024-12-30 13:50:00|19982.4|19974.4|19964.4|19956.4|19983.4|19975.4|19961.4|19953.4|129
1735566900000|2024-12-30 13:55:00|19966.4|19958.4|19957.4|19949.4|19966.4|19958.4|19955.4|19947.4|185
1735567200000|2024-12-30 14:00:00|19956.9|19948.9|19967.4|19959.4|19967.4|19959.4|19955.9|19947.9|158
1735567500000|2024-12-30 14:05:00|19966.4|19958.4|19976.9|19968.9|19978.4|19970.4|19964.9|19956.9|116
1735567800000|2024-12-30 14:10:00|19976.4|19968.4|19993.4|19985.4|19998.4|19990.4|19975.9|19967.9|171
1735568100000|2024-12-30 14:15:00|19993.9|19985.9|19983.4|19975.4|19994.9|19986.9|19983.4|19975.4|82
1735568400000|2024-12-30 14:20:00|19982.9|19974.9|19978.9|19970.9|19988.9|19980.9|19973.4|19965.4|37
1735568700000|2024-12-30 14:25:00|19978.4|19970.4|19978.9|19970.9|19983.4|19975.4|19975.4|19967.4|37
1735569000000|2024-12-30 14:30:00|19976.4|19968.4|19920.9|19912.9|19976.4|19968.4|19913.9|19905.9|555
1735569300000|2024-12-30 14:35:00|19921.4|19913.4|19931.4|19923.4|19937.9|19929.9|19911.4|19903.4|184
1735569600000|2024-12-30 14:40:00|19930.9|19922.9|19907.9|19899.9|19933.9|19925.9|19900.9|19892.9|158
1735569900000|2024-12-30 14:45:00|19906.4|19898.4|19899.9|19891.9|19914.9|19906.9|19896.9|19888.9|159
1735570200000|2024-12-30 14:50:00|19900.4|19892.4|19891.9|19883.9|19906.4|19898.4|19887.4|19879.4|105
1735570500000|2024-12-30 14:55:00|19891.4|19883.4|19881.9|19873.9|19896.4|19888.4|19877.9|19869.9|227
1735570800000|2024-12-30 15:00:00|19881.4|19873.4|19886.9|19878.9|19905.4|19897.4|19877.9|19869.9|145
1735571100000|2024-12-30 15:05:00|19886.4|19878.4|19886.4|19878.4|19901.4|19893.4|19884.4|19876.4|85
1735571400000|2024-12-30 15:10:00|19885.9|19877.9|19888.4|19880.4|19893.9|19885.9|19876.4|19868.4|98
1735571700000|2024-12-30 15:15:00|19887.9|19879.9|19888.9|19880.9|19889.9|19881.9|19877.4|19869.4|63
1735572000000|2024-12-30 15:20:00|19889.4|19881.4|19873.9|19865.9|19895.4|19887.4|19873.4|19865.4|69
1735572300000|2024-12-30 15:25:00|19873.4|19865.4|19855.9|19847.9|19876.9|19868.9|19853.9|19845.9|374
1735572600000|2024-12-30 15:30:00|19856.4|19848.4|19856.4|19848.4|19866.4|19858.4|19845.9|19837.9|134
1735572900000|2024-12-30 15:35:00|19855.9|19847.9|19865.9|19857.9|19866.4|19858.4|19843.9|19835.9|273
1735573200000|2024-12-30 15:40:00|19866.4|19858.4|19862.9|19854.9|19870.4|19862.4|19853.9|19845.9|184
1735573500000|2024-12-30 15:45:00|19863.4|19855.4|19861.4|19853.4|19875.9|19867.9|19857.9|19849.9|139
1735573800000|2024-12-30 15:50:00|19861.9|19853.9|19875.4|19867.4|19876.4|19868.4|19858.4|19850.4|73
1735574100000|2024-12-30 15:55:00|19875.9|19867.9|19886.4|19878.4|19889.9|19881.9|19875.4|19867.4|101
1735574400000|2024-12-30 16:00:00|19885.9|19877.9|19888.4|19880.4|19893.9|19885.9|19884.4|19876.4|45
1735574700000|2024-12-30 16:05:00|19888.9|19880.9|19887.9|19879.9|19895.9|19887.9|19885.9|19877.9|89
1735575000000|2024-12-30 16:10:00|19888.4|19880.4|19883.4|19875.4|19892.4|19884.4|19880.9|19872.9|59
1735575300000|2024-12-30 16:15:00|19884.4|19876.4|19886.9|19878.9|19890.9|19882.9|19880.4|19872.4|42
1735575600000|2024-12-30 16:20:00|19886.4|19878.4|19870.9|19862.9|19886.9|19878.9|19867.4|19859.4|102
1735575900000|2024-12-30 16:25:00|19869.9|19861.9|19874.9|19866.9|19876.9|19868.9|19868.9|19860.9|88
1735576200000|2024-12-30 16:30:00|19875.4|19867.4|19882.9|19874.9|19890.4|19882.4|19875.4|19867.4|78
1735576500000|2024-12-30 16:35:00|19883.4|19875.4|19881.9|19873.9|19883.9|19875.9|19871.4|19863.4|35
1735576800000|2024-12-30 16:40:00|19882.4|19874.4|19893.9|19885.9|19894.9|19886.9|19881.9|19873.9|61
1735577100000|2024-12-30 16:45:00|19891.9|19883.9|19869.4|19861.4|19894.4|19886.4|19867.9|19859.9|48
1735577400000|2024-12-30 16:50:00|19869.9|19861.9|19869.4|19861.4|19877.9|19869.9|19868.4|19860.4|55
1735577700000|2024-12-30 16:55:00|19870.4|19862.4|19888.4|19880.4|19888.4|19880.4|19868.9|19860.9|53
1735578000000|2024-12-30 17:00:00|19887.4|19879.4|19895.4|19887.4|19903.9|19895.9|19887.4|19879.4|113
1735578300000|2024-12-30 17:05:00|19895.9|19887.9|19893.9|19885.9|19897.9|19889.9|19888.4|19880.4|27
1735578600000|2024-12-30 17:10:00|19894.4|19886.4|19898.4|19890.4|19902.4|19894.4|19893.9|19885.9|29
1735578900000|2024-12-30 17:15:00|19898.9|19890.9|19894.9|19886.9|19903.9|19895.9|19893.4|19885.4|21
1735579200000|2024-12-30 17:20:00|19894.4|19886.4|19902.9|19894.9|19902.9|19894.9|19894.4|19886.4|26
1735579500000|2024-12-30 17:25:00|19903.4|19895.4|19909.9|19901.9|19913.4|19905.4|19903.4|19895.4|49
1735579800000|2024-12-30 17:30:00|19910.4|19902.4|19906.9|19898.9|19913.4|19905.4|19902.4|19894.4|54
1735580100000|2024-12-30 17:35:00|19906.4|19898.4|19903.4|19895.4|19907.4|19899.4|19897.9|19889.9|17
1735580400000|2024-12-30 17:40:00|19902.9|19894.9|19909.9|19901.9|19911.9|19903.9|19896.9|19888.9|28
1735580700000|2024-12-30 17:45:00|19910.4|19902.4|19916.9|19908.9|19921.9|19913.9|19909.9|19901.9|44
1735581000000|2024-12-30 17:50:00|19917.4|19909.4|19918.9|19910.9|19926.9|19918.9|19916.4|19908.4|55
1735581300000|2024-12-30 17:55:00|19918.4|19910.4|19918.9|19910.9|19922.4|19914.4|19908.9|19900.9|27
1735581600000|2024-12-30 18:00:00|19919.9|19911.9|19911.9|19903.9|19919.9|19911.9|19908.9|19900.9|31
1735581900000|2024-12-30 18:05:00|19912.4|19904.4|19919.4|19911.4|19919.9|19911.9|19908.9|19900.9|23
1735582200000|2024-12-30 18:10:00|19919.9|19911.9|19920.9|19912.9|19924.4|19916.4|19918.4|19910.4|20
1735582500000|2024-12-30 18:15:00|19921.9|19913.9|19914.4|19906.4|19923.9|19915.9|19913.4|19905.4|28
1735582800000|2024-12-30 18:20:00|19914.9|19906.9|19906.9|19898.9|19916.9|19908.9|19906.4|19898.4|30
1735583100000|2024-12-30 18:25:00|19907.4|19899.4|19906.4|19898.4|19908.9|19900.9|19902.4|19894.4|45
1735583400000|2024-12-30 18:30:00|19905.9|19897.9|19907.9|19899.9|19911.9|19903.9|19901.9|19893.9|45
1735583700000|2024-12-30 18:35:00|19906.9|19898.9|19904.4|19896.4|19907.9|19899.9|19898.9|19890.9|34
1735584000000|2024-12-30 18:40:00|19903.9|19895.9|19918.9|19910.9|19923.4|19915.4|19903.9|19895.9|216
1735584300000|2024-12-30 18:45:00|19919.4|19911.4|19917.4|19909.4|19925.4|19917.4|19915.9|19907.9|38
1735584600000|2024-12-30 18:50:00|19916.9|19908.9|19928.4|19920.4|19928.4|19920.4|19913.4|19905.4|48
1735584900000|2024-12-30 18:55:00|19928.9|19920.9|19956.9|19926.9|19956.9|19941.4|19928.9|19920.9|132
1735585200000|2024-12-30 19:00:00|19956.6|19926.6|19964.9|19934.9|19966.5|19936.5|19955.7|19925.7|0
1735585500000|2024-12-30 19:05:00|19965|19935|19965.5|19935.5|19968.3|19938.3|19950.6|19920.6|0
1735585800000|2024-12-30 19:10:00|19965.7|19935.7|19956.9|19926.9|19966.9|19936.9|19945.3|19915.3|0
1735586100000|2024-12-30 19:15:00|19957|19927|19958|19928|19965.5|19935.5|19957|19927|0
1735586400000|2024-12-30 19:20:00|19957.9|19927.9|19942.7|19912.7|19958.2|19928.2|19937.3|19907.3|0
1735586700000|2024-12-30 19:25:00|19942.5|19912.5|19949.5|19919.5|19951.1|19921.1|19942.1|19912.1|0
1735587000000|2024-12-30 19:30:00|19949.7|19919.7|19947.2|19917.2|19956.7|19926.7|19946.8|19916.8|0
1735587300000|2024-12-30 19:35:00|19947.3|19917.3|19954.5|19924.5|19954.9|19924.9|19943.4|19913.4|0
1735587600000|2024-12-30 19:40:00|19954.9|19924.9|19952.5|19922.5|19959.5|19929.5|19949.3|19919.3|0
1735587900000|2024-12-30 19:45:00|19952.6|19922.6|19961.1|19931.1|19961.6|19931.6|19949.9|19919.9|0
1735588200000|2024-12-30 19:50:00|19960.7|19930.7|19954.2|19924.2|19962.2|19932.2|19954|19924|0
1735588500000|2024-12-30 19:55:00|19954.1|19924.1|19949.8|19919.8|19954.7|19924.7|19949.5|19919.5|0
1735588800000|2024-12-30 20:00:00|19949.6|19919.6|19944.2|19914.2|19954.4|19924.4|19944|19914|0
1735589100000|2024-12-30 20:05:00|19944.3|19914.3|19946.8|19916.8|19947.3|19917.3|19938.6|19908.6|0
1735589400000|2024-12-30 20:10:00|19946.6|19916.6|19953.3|19923.3|19954.4|19924.4|19945.4|19915.4|0
1735589700000|2024-12-30 20:15:00|19953.2|19923.2|19957.4|19927.4|19958|19928|19952.3|19922.3|0
1735590000000|2024-12-30 20:20:00|19957|19927|19951|19921|19957.5|19927.5|19950.8|19920.8|0
1735590300000|2024-12-30 20:25:00|19951.1|19921.1|19941|19911|19955.4|19925.4|19939|19909|0
1735590600000|2024-12-30 20:30:00|19940.8|19910.8|19931.1|19901.1|19945.5|19915.5|19931|19901|0
1735590900000|2024-12-30 20:35:00|19931.6|19901.6|19925.8|19895.8|19934.2|19904.2|19924.8|19894.8|0
1735591200000|2024-12-30 20:40:00|19925.7|19895.7|19932.2|19902.2|19939.1|19909.1|19925.3|19895.3|0
1735591500000|2024-12-30 20:45:00|19932.3|19902.3|19931.4|19901.4|19935.5|19905.5|19929.1|19899.1|0
1735591800000|2024-12-30 20:50:00|19929|19899|19919.7|19889.7|19939.6|19909.6|19917.3|19887.3|0
1735592100000|2024-12-30 20:55:00|19920.3|19890.3|19898.7|19868.7|19921.2|19891.2|19893.6|19863.6|0
1735592400000|2024-12-30 21:00:00|19897.1|19867.1|19891|19861|19901|19871|19863.9|19833.9|0
1735592700000|2024-12-30 21:05:00|19890.5|19860.5|19881.5|19851.5|19890.5|19860.5|19873.4|19843.4|0
1735593000000|2024-12-30 21:10:00|19882.1|19852.1|19890.7|19860.7|19891.3|19861.3|19878.7|19848.7|0
1735593300000|2024-12-30 21:15:00|19889.7|19859.7|19886.5|19856.5|19891.7|19861.7|19884|19854|0
1735593600000|2024-12-30 21:20:00|19886.2|19856.2|19889.1|19859.1|19890.3|19860.3|19885.9|19855.9|0
1735593900000|2024-12-30 21:25:00|19889.4|19859.4|19892.7|19862.7|19893.2|19863.2|19887.4|19857.4|0
1735594200000|2024-12-30 21:30:00|19892.9|19862.9|19887.8|19857.8|19894.5|19864.5|19885.2|19855.2|0
1735594500000|2024-12-30 21:35:00|19887.5|19857.5|19890.4|19860.4|19892.2|19862.2|19886.4|19856.4|0
1735594800000|2024-12-30 21:40:00|19890.2|19860.2|19891.2|19861.2|19891.8|19861.8|19889.3|19859.3|0
1735595100000|2024-12-30 21:45:00|19891.7|19861.7|19893.5|19863.5|19894.8|19864.8|19890.9|19860.9|0
1735595400000|2024-12-30 21:50:00|19894|19864|19893.5|19863.5|19894.7|19864.7|19891.2|19861.2|0
1735595700000|2024-12-30 21:55:00|19894|19864|19889.3|19859.3|19894.3|19864.3|19887.8|19857.8|0
1735596000000|2024-12-30 22:00:00|19889.4|19859.4|19889.9|19859.9|19890|19860|19889.3|19859.3|0
1735596300000|2024-12-30 22:05:00|19890.4|19860.4|19889.9|19859.9|19890.4|19860.4|19888.6|19858.6|0
1735596600000|2024-12-30 22:10:00|19889.8|19859.8|19889.7|19859.7|19890.2|19860.2|19889.7|19859.7|0
1735596900000|2024-12-30 22:15:00|19889.8|19859.8|19889.5|19859.5|19890.6|19860.6|19889.5|19859.5|0
1735597200000|2024-12-30 22:20:00|19889.4|19859.4|19889.6|19859.6|19889.8|19859.8|19889.4|19859.4|0
1735597500000|2024-12-30 22:25:00|19889.1|19859.1|19909.7|19879.7|19909.8|19879.8|19889|19859|0
1735597800000|2024-12-30 22:30:00|19909.4|19879.4|19909.2|19879.2|19909.4|19879.4|19909.2|19879.2|0
1735598100000|2024-12-30 22:35:00|19909.4|19879.4|19907.9|19877.9|19909.4|19879.4|19907.8|19877.8|0
1735598400000|2024-12-30 22:40:00|19907.8|19877.8|19907.4|19877.4|19907.8|19877.8|19907.4|19877.4|0
1735598700000|2024-12-30 22:45:00|19907.3|19877.3|19907.5|19877.5|19907.7|19877.7|19907.1|19877.1|0
1735599000000|2024-12-30 22:50:00|19907.6|19877.6|19908.1|19878.1|19908.1|19878.1|19907.1|19877.1|0
1735599300000|2024-12-30 22:55:00|19908.2|19878.2|19908.1|19878.1|19908.7|19878.7|19908.1|19878.1|0
1735599600000|2024-12-30 23:00:00|19908.3|19878.3|19907.5|19877.5|19911.8|19881.8|19905.2|19875.2|0
1735599900000|2024-12-30 23:05:00|19907.2|19877.2|19897.3|19867.3|19907.5|19877.5|19889|19859|0
1735600200000|2024-12-30 23:10:00|19897.6|19867.6|19895.7|19865.7|19898.2|19868.2|19894.2|19864.2|0
1735600500000|2024-12-30 23:15:00|19896|19866|19902.4|19872.4|19905|19875|19895.7|19865.7|0
1735600800000|2024-12-30 23:20:00|19903.2|19873.2|19903.6|19873.6|19905.3|19875.3|19901.3|19871.3|0
1735601100000|2024-12-30 23:25:00|19904.1|19874.1|19903|19873|19904.2|19874.2|19900.7|19870.7|0
1735601400000|2024-12-30 23:30:00|19903.3|19873.3|19905.8|19875.8|19906.1|19876.1|19903|19873|0
1735601700000|2024-12-30 23:35:00|19906.1|19876.1|19907.9|19877.9|19909.9|19879.9|19905.8|19875.8|0
1735602000000|2024-12-30 23:40:00|19908.4|19878.4|19906.7|19876.7|19909.6|19879.6|19906.7|19876.7|0
1735602300000|2024-12-30 23:45:00|19906.9|19876.9|19904.6|19874.6|19907.9|19877.9|19902.5|19872.5|0
1735602600000|2024-12-30 23:50:00|19905.2|19875.2|19905.8|19875.8|19907.5|19877.5|19905.2|19875.2|0
1735602900000|2024-12-30 23:55:00|19905.2|19875.2|19907.8|19877.8|19908.7|19878.7|19904.6|19874.6|0
1735603200000|2024-12-31 00:00:00|19908.1|19878.1|19912.9|19882.9|19913.8|19883.8|19908.1|19878.1|0
1735603500000|2024-12-31 00:05:00|19912.6|19882.6|19910.3|19880.3|19914.2|19884.2|19910.3|19880.3|0
1735603800000|2024-12-31 00:10:00|19910.5|19880.5|19912|19882|19912.6|19882.6|19909.7|19879.7|0
1735604100000|2024-12-31 00:15:00|19911.5|19881.5|19910.4|19880.4|19914|19884|19910.4|19880.4|0
1735604400000|2024-12-31 00:20:00|19909.1|19879.1|19906.4|19876.4|19910.4|19880.4|19905.8|19875.8|0
1735604700000|2024-12-31 00:25:00|19906.6|19876.6|19905.8|19875.8|19907.2|19877.2|19904.6|19874.6|0
1735605000000|2024-12-31 00:30:00|19905.3|19875.3|19899.8|19869.8|19905.3|19875.3|19898.1|19868.1|0
1735605300000|2024-12-31 00:35:00|19899.5|19869.5|19900.3|19870.3|19902.5|19872.5|19897.6|19867.6|0
1735605600000|2024-12-31 00:40:00|19900.1|19870.1|19901.3|19871.3|19906.4|19876.4|19900.1|19870.1|0
1735605900000|2024-12-31 00:45:00|19900.8|19870.8|19903|19873|19904.8|19874.8|19900.4|19870.4|0
1735606200000|2024-12-31 00:50:00|19903.6|19873.6|19904.2|19874.2|19906|19876|19902.5|19872.5|0
1735606500000|2024-12-31 00:55:00|19903.9|19873.9|19900.2|19870.2|19904.8|19874.8|19898.4|19868.4|0
1735606800000|2024-12-31 01:00:00|19900.7|19870.7|19903|19873|19904.8|19874.8|19900.2|19870.2|0
1735607100000|2024-12-31 01:05:00|19903.3|19873.3|19906.5|19876.5|19908.3|19878.3|19903.3|19873.3|0
1735607400000|2024-12-31 01:10:00|19906|19876|19910.3|19880.3|19911.7|19881.7|19906|19876|0
1735607700000|2024-12-31 01:15:00|19911.7|19881.7|19941.4|19936.4|19954.9|19949.9|19911.7|19881.7|958
1735608000000|2024-12-31 01:20:00|19942.9|19937.9|19941.9|19936.9|19955.4|19950.4|19940.4|19935.4|402
1735608300000|2024-12-31 01:25:00|19941.4|19936.4|19960.9|19955.9|19963.9|19958.9|19941.4|19936.4|402
1735608600000|2024-12-31 01:30:00|19960.4|19955.4|20052.4|20047.4|20056.9|20051.9|19958.9|19953.9|3061
1735608900000|2024-12-31 01:35:00|20050.9|20045.9|20024.9|20019.9|20090.4|20085.4|20023.9|20018.9|2142
1735609200000|2024-12-31 01:40:00|20022.4|20017.4|20039.4|20034.4|20065.9|20060.9|20010.9|20005.9|1480
1735609500000|2024-12-31 01:45:00|20037.4|20032.4|20058.9|20053.9|20066.9|20061.9|20016.4|20011.4|949
1735609800000|2024-12-31 01:50:00|20059.9|20054.9|20058.4|20053.4|20072.9|20067.9|20035.9|20030.9|923
1735610100000|2024-12-31 01:55:00|20055.9|20050.9|20048.4|20043.4|20065.9|20060.9|20036.4|20031.4|626
1735610400000|2024-12-31 02:00:00|20047.9|20042.9|20035.4|20030.4|20081.4|20076.4|20017.9|20012.9|1293
1735610700000|2024-12-31 02:05:00|20033.9|20028.9|20048.9|20043.9|20064.4|20059.4|20025.4|20020.4|746
1735611000000|2024-12-31 02:10:00|20047.9|20042.9|20062.9|20057.9|20073.4|20068.4|20046.9|20041.9|640
1735611300000|2024-12-31 02:15:00|20062.4|20057.4|20079.9|20074.9|20105.9|20100.9|20060.9|20055.9|1041
1735611600000|2024-12-31 02:20:00|20080.9|20075.9|20089.9|20084.9|20103.4|20098.4|20076.4|20071.4|774
1735611900000|2024-12-31 02:25:00|20090.4|20085.4|20115.9|20110.9|20126.4|20121.4|20089.4|20084.4|806
1735612200000|2024-12-31 02:30:00|20116.4|20111.4|20106.9|20101.9|20125.9|20120.9|20096.4|20091.4|722
1735612500000|2024-12-31 02:35:00|20107.4|20102.4|20093.4|20088.4|20113.4|20108.4|20089.9|20084.9|556
1735612800000|2024-12-31 02:40:00|20093.9|20088.9|20123.4|20118.4|20123.4|20118.4|20093.4|20088.4|750
1735613100000|2024-12-31 02:45:00|20122.4|20117.4|20106.4|20101.4|20136.9|20131.9|20102.9|20097.9|879
1735613400000|2024-12-31 02:50:00|20106.9|20101.9|20116.4|20111.4|20128.4|20123.4|20106.4|20101.4|434
1735613700000|2024-12-31 02:55:00|20116.9|20111.9|20090.4|20085.4|20120.4|20115.4|20084.9|20079.9|643
1735614000000|2024-12-31 03:00:00|20090.9|20085.9|20076.9|20071.9|20092.9|20087.9|20062.9|20057.9|920
1735614300000|2024-12-31 03:05:00|20077.4|20072.4|20038.4|20033.4|20091.4|20086.4|20038.4|20033.4|834
1735614600000|2024-12-31 03:10:00|20039.4|20034.4|20063.9|20058.9|20067.9|20062.9|20000.4|19995.4|1764
1735614900000|2024-12-31 03:15:00|20063.4|20058.4|20085.4|20080.4|20093.4|20088.4|20058.4|20053.4|867
1735615200000|2024-12-31 03:20:00|20084.4|20079.4|20112.9|20107.9|20120.4|20115.4|20083.4|20078.4|1456
1735615500000|2024-12-31 03:25:00|20113.4|20108.4|20104.4|20099.4|20143.9|20138.9|20100.4|20095.4|1084
1735615800000|2024-12-31 03:30:00|20104.9|20099.9|20067.9|20062.9|20109.9|20104.9|20061.4|20056.4|595
1735616100000|2024-12-31 03:35:00|20065.9|20060.9|20059.4|20054.4|20072.9|20067.9|20051.4|20046.4|691
1735616400000|2024-12-31 03:40:00|20058.9|20053.9|20065.4|20060.4|20070.9|20065.9|20057.9|20052.9|391
1735616700000|2024-12-31 03:45:00|20064.9|20059.9|20080.4|20075.4|20086.4|20081.4|20064.9|20059.9|500
1735617000000|2024-12-31 03:50:00|20080.9|20075.9|20062.9|20057.9|20082.4|20077.4|20058.9|20053.9|462
1735617300000|2024-12-31 03:55:00|20064.4|20059.4|20053.4|20048.4|20067.9|20062.9|20052.9|20047.9|664
1735617600000|2024-12-31 04:00:00|20068.8|20038.8|20065.8|20035.8|20070.7|20040.7|20065.5|20035.5|544
1735617900000|2024-12-31 04:05:00|20065.5|20035.5|20065.5|20035.5|20068.5|20038.5|20063.3|20033.3|632
1735618200000|2024-12-31 04:10:00|20065.3|20035.3|20060.6|20030.6|20067.3|20037.3|20060.6|20030.6|295
1735618500000|2024-12-31 04:15:00|20060.4|20030.4|20034|20004|20060.6|20030.6|20029.9|19999.9|151
1735618800000|2024-12-31 04:20:00|20034.3|20004.3|20047.9|20017.9|20053.9|20023.9|20034|20004|123
1735619100000|2024-12-31 04:25:00|20047.3|20017.3|20049.6|20019.6|20052.6|20022.6|20046.9|20016.9|361
1735619400000|2024-12-31 04:30:00|20049.4|20019.4|20053|20023|20053|20023|20048.8|20018.8|0
1735619700000|2024-12-31 04:35:00|20052.7|20022.7|20048.6|20018.6|20052.7|20022.7|20046.6|20016.6|0
1735620000000|2024-12-31 04:40:00|20048.3|20018.3|20046.7|20016.7|20049|20019|20046.1|20016.1|0
1735620300000|2024-12-31 04:45:00|20047.3|20017.3|20049.9|20019.9|20052|20022|20047.3|20017.3|0
1735620600000|2024-12-31 04:50:00|20049.4|20019.4|20056.1|20026.1|20056.1|20026.1|20049.4|20019.4|0
1735620900000|2024-12-31 04:55:00|20055.8|20025.8|20057.8|20027.8|20060.2|20030.2|20054.6|20024.6|0
1735621200000|2024-12-31 05:00:00|20058.1|20028.1|20056.8|20026.8|20059.7|20029.7|20053.6|20023.6|0
1735621500000|2024-12-31 05:05:00|20056.2|20026.2|20059.3|20029.3|20059.3|20029.3|20056.2|20026.2|0
1735621800000|2024-12-31 05:10:00|20058.8|20028.8|20062|20032|20062.3|20032.3|20055.7|20025.7|0
1735622100000|2024-12-31 05:15:00|20061.8|20031.8|20060.1|20030.1|20062.6|20032.6|20060.1|20030.1|0
1735622400000|2024-12-31 05:20:00|20059.8|20029.8|20065.6|20035.6|20066|20036|20059.8|20029.8|0
1735622700000|2024-12-31 05:25:00|20065.4|20035.4|20062.6|20032.6|20066|20036|20062.3|20032.3|0
1735623000000|2024-12-31 05:30:00|20062.3|20032.3|20059.8|20029.8|20063.3|20033.3|20057.7|20027.7|0
1735623300000|2024-12-31 05:35:00|20060.3|20030.3|20059.4|20029.4|20061.8|20031.8|20057.2|20027.2|0
1735623600000|2024-12-31 05:40:00|20059.2|20029.2|20057.8|20027.8|20063.8|20033.8|20057.5|20027.5|0
1735623900000|2024-12-31 05:45:00|20058.1|20028.1|20060.8|20030.8|20061.1|20031.1|20057.5|20027.5|0
1735624200000|2024-12-31 05:50:00|20063.2|20033.2|20066.2|20036.2|20066.8|20036.8|20062.6|20032.6|0
1735624500000|2024-12-31 05:55:00|20065.9|20035.9|20067|20037|20068|20038|20063.9|20033.9|0
1735624800000|2024-12-31 06:00:00|20067.3|20037.3|20063.8|20033.8|20068.1|20038.1|20062.9|20032.9|0
1735625100000|2024-12-31 06:05:00|20063.6|20033.6|20056.9|20026.9|20063.8|20033.8|20054.2|20024.2|0
1735625400000|2024-12-31 06:10:00|20057.2|20027.2|20059.9|20029.9|20061.4|20031.4|20057.2|20027.2|0
1735625700000|2024-12-31 06:15:00|20059.7|20029.7|20066.9|20036.9|20066.9|20036.9|20059.7|20029.7|0
1735626000000|2024-12-31 06:20:00|20066.7|20036.7|20064.3|20034.3|20067.8|20037.8|20063.7|20033.7|0
1735626300000|2024-12-31 06:25:00|20064.6|20034.6|20064.4|20034.4|20066.6|20036.6|20063.8|20033.8|0
1735626600000|2024-12-31 06:30:00|20064.7|20034.7|20070.1|20040.1|20071.7|20041.7|20060.7|20030.7|0
1735626900000|2024-12-31 06:35:00|20070.3|20040.3|20070|20040|20070.9|20040.9|20068|20038|0
1735627200000|2024-12-31 06:40:00|20070.1|20040.1|20067|20037|20070.7|20040.7|20064.5|20034.5|0
1735627500000|2024-12-31 06:45:00|20066.7|20036.7|20072.2|20042.2|20072.2|20042.2|20066.7|20036.7|0
1735627800000|2024-12-31 06:50:00|20073|20043|20073.4|20043.4|20074.5|20044.5|20071.3|20041.3|0
1735628100000|2024-12-31 06:55:00|20073.7|20043.7|20071.3|20041.3|20075.5|20045.5|20071.3|20041.3|0
1735628400000|2024-12-31 07:00:00|20071|20041|20073.9|20043.9|20074.6|20044.6|20069.4|20039.4|0
1735628700000|2024-12-31 07:05:00|20073.7|20043.7|20095.4|20065.4|20097.4|20067.4|20071.3|20041.3|0
1735629000000|2024-12-31 07:10:00|20095.1|20065.1|20107.4|20077.4|20107.4|20077.4|20094.3|20064.3|0
1735629300000|2024-12-31 07:15:00|20107.7|20077.7|20103.9|20073.9|20108.4|20078.4|20101.3|20071.3|0
1735629600000|2024-12-31 07:20:00|20103.6|20073.6|20087.2|20057.2|20104.7|20074.7|20083.4|20053.4|0
1735629900000|2024-12-31 07:25:00|20087.6|20057.6|20079.3|20049.3|20087.6|20057.6|20079|20049|0
1735630200000|2024-12-31 07:30:00|20079|20049|20074.1|20044.1|20079.9|20049.9|20070|20040|0
1735630500000|2024-12-31 07:35:00|20073.5|20043.5|20069.8|20039.8|20081.1|20051.1|20069.5|20039.5|0
1735630800000|2024-12-31 07:40:00|20070.1|20040.1|20059|20029|20070.1|20040.1|20051.8|20021.8|0
1735631100000|2024-12-31 07:45:00|20057.9|20027.9|20060.3|20030.3|20062.5|20032.5|20056.6|20026.6|0
1735631400000|2024-12-31 07:50:00|20060|20030|20068|20038|20069.4|20039.4|20058.6|20028.6|0
1735631700000|2024-12-31 07:55:00|20068.2|20038.2|20065.4|20035.4|20068.5|20038.5|20063.4|20033.4|0
1735632000000|2024-12-31 08:00:00|20010.7|19980.7|20028|19998|20030.8|20000.8|20009.9|19979.9|0
1735632300000|2024-12-31 08:05:00|20028.3|19998.3|20031.4|20001.4|20031.7|20001.7|20025|19995|0
1735632600000|2024-12-31 08:10:00|20031.7|20001.7|20023.3|19993.3|20032.6|20002.6|20020.9|19990.9|0
1735632900000|2024-12-31 08:15:00|20023.8|19993.8|20020|19990|20024.5|19994.5|20016.4|19986.4|0
1735633200000|2024-12-31 08:20:00|20020.2|19990.2|20019.3|19989.3|20023.6|19993.6|20016.2|19986.2|0
1735633500000|2024-12-31 08:25:00|20019|19989|20029.8|19999.8|20030.4|20000.4|20017.6|19987.6|0
1735633800000|2024-12-31 08:30:00|20029|19999|20039.3|20009.3|20041.9|20011.9|20028|19998|0
1735634100000|2024-12-31 08:35:00|20038.5|20008.5|20035.4|20005.4|20038.5|20008.5|20033.9|20003.9|0
1735634400000|2024-12-31 08:40:00|20034.9|20004.9|20033.6|20003.6|20036.6|20006.6|20031.1|20001.1|0
1735634700000|2024-12-31 08:45:00|20033.9|20003.9|20030.7|20000.7|20034.2|20004.2|20029.6|19999.6|0
1735635000000|2024-12-31 08:50:00|20031|20001|20038.6|20008.6|20038.6|20008.6|20030.4|20000.4|0
1735635300000|2024-12-31 08:55:00|20038.3|20008.3|20036|20006|20038.9|20008.9|20034.5|20004.5|0
1735635600000|2024-12-31 09:00:00|20036.2|20006.2|20038.6|20008.6|20042|20012|20032.5|20002.5|0
1735635900000|2024-12-31 09:05:00|20038|20008|20056.7|20026.7|20059.1|20029.1|20036.8|20006.8|0
1735636200000|2024-12-31 09:10:00|20057|20027|20081.2|20051.2|20082.3|20052.3|20056.7|20026.7|0
1735636500000|2024-12-31 09:15:00|20080.9|20050.9|20075.5|20045.5|20081.7|20051.7|20074.9|20044.9|0
1735636800000|2024-12-31 09:20:00|20075.3|20045.3|20086.4|20056.4|20087.5|20057.5|20074.1|20044.1|0
1735637100000|2024-12-31 09:25:00|20086.6|20056.6|20080.5|20050.5|20090.1|20060.1|20079.3|20049.3|0
1735637400000|2024-12-31 09:30:00|20080.7|20050.7|20072.8|20042.8|20081.1|20051.1|20072.8|20042.8|0
1735637700000|2024-12-31 09:35:00|20073|20043|20070.7|20040.7|20073.9|20043.9|20067.3|20037.3|0
1735638000000|2024-12-31 09:40:00|20069.9|20039.9|20072.5|20042.5|20074.3|20044.3|20067.3|20037.3|0
1735638300000|2024-12-31 09:45:00|20072.2|20042.2|20066.3|20036.3|20073.1|20043.1|20063.9|20033.9|0
1735638600000|2024-12-31 09:50:00|20066|20036|20065.2|20035.2|20067.4|20037.4|20060.8|20030.8|0
1735638900000|2024-12-31 09:55:00|20065.5|20035.5|20058.1|20028.1|20065.5|20035.5|20056.4|20026.4|0
1735639200000|2024-12-31 10:00:00|20057.8|20027.8|20056.2|20026.2|20058.1|20028.1|20053.3|20023.3|0
1735639500000|2024-12-31 10:05:00|20056.5|20026.5|20057.9|20027.9|20059.1|20029.1|20053.2|20023.2|0
1735639800000|2024-12-31 10:10:00|20057.6|20027.6|20054.8|20024.8|20057.9|20027.9|20053.7|20023.7|0
1735640100000|2024-12-31 10:15:00|20054.3|20024.3|20055.1|20025.1|20055.8|20025.8|20053.7|20023.7|0
1735640400000|2024-12-31 10:20:00|20055.3|20025.3|20059.3|20029.3|20059.3|20029.3|20055.3|20025.3|0
1735640700000|2024-12-31 10:25:00|20059.8|20029.8|20055.5|20025.5|20060.4|20030.4|20053.4|20023.4|0
1735641000000|2024-12-31 10:30:00|20055|20025|20055.3|20025.3|20056.4|20026.4|20053.8|20023.8|0
1735641300000|2024-12-31 10:35:00|20055|20025|20061|20031|20061.3|20031.3|20054.6|20024.6|0
1735641600000|2024-12-31 10:40:00|20061.3|20031.3|20059.4|20029.4|20061.6|20031.6|20058.1|20028.1|0
1735641900000|2024-12-31 10:45:00|20059.6|20029.6|20028.5|19998.5|20059.9|20029.9|20025|19995|0
1735642200000|2024-12-31 10:50:00|20028.2|19998.2|20015.3|19985.3|20029.9|19999.9|20009|19979|0
1735642500000|2024-12-31 10:55:00|20015.8|19985.8|20008.7|19978.7|20017|19987|20008.1|19978.1|0
1735642800000|2024-12-31 11:00:00|20008.9|19978.9|20013.5|19983.5|20013.9|19983.9|20008.9|19978.9|0
1735643100000|2024-12-31 11:05:00|20013.7|19983.7|20016.9|19986.9|20017.1|19987.1|20013.4|19983.4|0
1735643400000|2024-12-31 11:10:00|20017.1|19987.1|20008.6|19978.6|20017.5|19987.5|20008.3|19978.3|0
1735643700000|2024-12-31 11:15:00|20008.9|19978.9|20004.9|19974.9|20011|19981|20003.9|19973.9|0
1735644000000|2024-12-31 11:20:00|20004.1|19974.1|20006.2|19976.2|20008.5|19978.5|20002.7|19972.7|0
1735644300000|2024-12-31 11:25:00|20005.9|19975.9|20007.3|19977.3|20008.5|19978.5|20005|19975|0
1735644600000|2024-12-31 11:30:00|20007.6|19977.6|20007.9|19977.9|20008.9|19978.9|20006.6|19976.6|0
1735644900000|2024-12-31 11:35:00|20007.6|19977.6|20014.1|19984.1|20015.2|19985.2|20007|19977|0
1735645200000|2024-12-31 11:40:00|20013.8|19983.8|20021.3|19991.3|20024.2|19994.2|20012.9|19982.9|0
1735645500000|2024-12-31 11:45:00|20022.1|19992.1|20024.3|19994.3|20024.9|19994.9|20021.4|19991.4|0
1735645800000|2024-12-31 11:50:00|20023.8|19993.8|20023.7|19993.7|20026.1|19996.1|20023.1|19993.1|0
1735646100000|2024-12-31 11:55:00|20024|19994|20024.4|19994.4|20024.5|19994.5|20022.8|19992.8|0
1735646400000|2024-12-31 12:00:00|20023.9|19993.9|20025.6|19995.6|20027.6|19997.6|20023.3|19993.3|0
1735646700000|2024-12-31 12:05:00|20025.8|19995.8|20034|20004|20036.1|20006.1|20025.6|19995.6|0
1735647000000|2024-12-31 12:10:00|20034.3|20004.3|20029.7|19999.7|20034.3|20004.3|20028.6|19998.6|0
1735647300000|2024-12-31 12:15:00|20030.3|20000.3|20030.7|20000.7|20030.7|20000.7|20029.4|19999.4|0
1735647600000|2024-12-31 12:20:00|20030.5|20000.5|20031.3|20001.3|20031.3|20001.3|20030.2|20000.2|0
1735647900000|2024-12-31 12:25:00|20031.1|20001.1|20033.1|20003.1|20034.9|20004.9|20030.5|20000.5|0
1735648200000|2024-12-31 12:30:00|20032.6|20002.6|20030.4|20000.4|20032.8|20002.8|20030.4|20000.4|0
1735648500000|2024-12-31 12:35:00|20030.1|20000.1|20024.2|19994.2|20030.1|20000.1|20023.1|19993.1|0
1735648800000|2024-12-31 12:40:00|20024.7|19994.7|20027.1|19997.1|20028.3|19998.3|20024.2|19994.2|0
1735649100000|2024-12-31 12:45:00|20026.6|19996.6|20016.9|19986.9|20026.6|19996.6|20016.3|19986.3|0
1735649400000|2024-12-31 12:50:00|20016.4|19986.4|20016.9|19986.9|20019.5|19989.5|20015.7|19985.7|0
1735649700000|2024-12-31 12:55:00|20017.1|19987.1|20014.5|19984.5|20017.5|19987.5|20009.3|19979.3|0
1735650000000|2024-12-31 13:00:00|20014|19984|20014.9|19984.9|20015.7|19985.7|20009.6|19979.6|0
1735650300000|2024-12-31 13:05:00|20015.2|19985.2|20014.9|19984.9|20015.5|19985.5|20006.9|19976.9|0
1735650600000|2024-12-31 13:10:00|20015.4|19985.4|20023.9|19993.9|20025.1|19995.1|20015.4|19985.4|0
1735650900000|2024-12-31 13:15:00|20024.2|19994.2|20022.5|19992.5|20028.3|19998.3|20022.4|19992.4|0
1735651200000|2024-12-31 13:20:00|20022.4|19992.4|20022.4|19992.4|20023|19993|20012.5|19982.5|0
1735651500000|2024-12-31 13:25:00|20022.7|19992.7|20022|19992|20024.2|19994.2|20017.2|19987.2|0
1735651800000|2024-12-31 13:30:00|20021.8|19991.8|20030.2|20000.2|20032.5|20002.5|20019.4|19989.4|0
1735652100000|2024-12-31 13:35:00|20030.4|20000.4|20032.5|20002.5|20033.1|20003.1|20028.4|19998.4|0
1735652400000|2024-12-31 13:40:00|20032.8|20002.8|20028.4|19998.4|20034.8|20004.8|20027.2|19997.2|0
1735652700000|2024-12-31 13:45:00|20028.9|19998.9|20020.7|19990.7|20028.9|19998.9|20015.2|19985.2|0
1735653000000|2024-12-31 13:50:00|20021.3|19991.3|20022.5|19992.5|20025.4|19995.4|20018.4|19988.4|0
1735653300000|2024-12-31 13:55:00|20022.7|19992.7|20020.2|19990.2|20023.7|19993.7|20017.8|19987.8|0
1735653600000|2024-12-31 14:00:00|20020.5|19990.5|20015.1|19985.1|20020.6|19990.6|20012.3|19982.3|0
1735653900000|2024-12-31 14:05:00|20014.8|19984.8|20024|19994|20024.9|19994.9|20014.5|19984.5|0
1735654200000|2024-12-31 14:10:00|20023.5|19993.5|20028.3|19998.3|20031.4|20001.4|20020.5|19990.5|0
1735654500000|2024-12-31 14:15:00|20028.5|19998.5|20028.6|19998.6|20031.8|20001.8|20025.1|19995.1|0
1735654800000|2024-12-31 14:20:00|20028.3|19998.3|20030.4|20000.4|20032.1|20002.1|20026.9|19996.9|0
1735655100000|2024-12-31 14:25:00|20030.6|20000.6|20021.6|19991.6|20032.7|20002.7|20020.5|19990.5|0
1735655400000|2024-12-31 14:30:00|20019.5|19989.5|20031.4|20001.4|20031.9|20001.9|19989.5|19959.5|0
1735655700000|2024-12-31 14:35:00|20031.2|20001.2|19990.6|19960.6|20034.3|20004.3|19969.1|19939.1|0
1735656000000|2024-12-31 14:40:00|19990.5|19960.5|20017.8|19987.8|20019|19989|19986.9|19956.9|0
1735656300000|2024-12-31 14:45:00|20020.2|19990.2|20051.9|20021.9|20056|20026|20019.6|19989.6|0
1735656600000|2024-12-31 14:50:00|20052.1|20022.1|20026|19996|20052.1|20022.1|20021.7|19991.7|0
1735656900000|2024-12-31 14:55:00|20026.4|19996.4|20043.2|20013.2|20054.7|20024.7|20026|19996|0
1735657200000|2024-12-31 15:00:00|20042.2|20012.2|20030.5|20000.5|20044.7|20014.7|20029.6|19999.6|0
1735657500000|2024-12-31 15:05:00|20030.1|20000.1|20000.7|19970.7|20031.9|20001.9|20000.6|19970.6|0
1735657800000|2024-12-31 15:10:00|20000.6|19970.6|20038.2|20008.2|20039|20009|20000.4|19970.4|0
1735658100000|2024-12-31 15:15:00|20038|20008|20069.6|20039.6|20072.1|20042.1|20037.5|20007.5|0
1735658400000|2024-12-31 15:20:00|20069.5|20039.5|20059.1|20029.1|20069.6|20039.6|20051.8|20021.8|0
1735658700000|2024-12-31 15:25:00|20059|20029|20045.6|20015.6|20059.4|20029.4|20043.2|20013.2|0
1735659000000|2024-12-31 15:30:00|20045.5|20015.5|20020.9|19990.9|20045.7|20015.7|20018.3|19988.3|0
1735659300000|2024-12-31 15:35:00|20021.6|19991.6|20055|20025|20055.3|20025.3|20021.3|19991.3|0
1735659600000|2024-12-31 15:40:00|20054.8|20024.8|20037.1|20007.1|20055.4|20025.4|20036.9|20006.9|0
1735659900000|2024-12-31 15:45:00|20037.5|20007.5|20038.8|20008.8|20047.3|20017.3|20037.4|20007.4|0
1735660200000|2024-12-31 15:50:00|20038.6|20008.6|20050.8|20020.8|20051.3|20021.3|20038.5|20008.5|0
1735660500000|2024-12-31 15:55:00|20050.6|20020.6|20020.6|19990.6|20050.6|20020.6|20020.6|19990.6|0
1735660800000|2024-12-31 16:00:00|20020.5|19990.5|20018|19988|20025.3|19995.3|20015.5|19985.5|0
1735661100000|2024-12-31 16:05:00|20018.1|19988.1|20012.9|19982.9|20018.1|19988.1|20002.8|19972.8|0
1735661400000|2024-12-31 16:10:00|20012.8|19982.8|20012.8|19982.8|20014.1|19984.1|20002.1|19972.1|0
1735661700000|2024-12-31 16:15:00|20012.9|19982.9|20003.3|19973.3|20016.2|19986.2|20003.3|19973.3|0
1735662000000|2024-12-31 16:20:00|20003.6|19973.6|19981|19951|20003.7|19973.7|19978.8|19948.8|0
1735662300000|2024-12-31 16:25:00|19981.1|19951.1|19980.2|19950.2|19994.7|19964.7|19980|19950|0
1735662600000|2024-12-31 16:30:00|19980|19950|19975.7|19945.7|19980.1|19950.1|19971.3|19941.3|0
1735662900000|2024-12-31 16:35:00|19975.9|19945.9|19992|19962|19992.7|19962.7|19975.7|19945.7|0
1735663200000|2024-12-31 16:40:00|19992.1|19962.1|20010.6|19980.6|20016.4|19986.4|19991.4|19961.4|0
1735663500000|2024-12-31 16:45:00|20010.4|19980.4|20009.5|19979.5|20017.2|19987.2|20002.6|19972.6|0
1735663800000|2024-12-31 16:50:00|20009.6|19979.6|19993.3|19963.3|20011.9|19981.9|19993.2|19963.2|0
1735664100000|2024-12-31 16:55:00|19993.2|19963.2|19997.3|19967.3|20001.1|19971.1|19986.3|19956.3|0
1735664400000|2024-12-31 17:00:00|19997.5|19967.5|19982.2|19952.2|19997.5|19967.5|19976.3|19946.3|0
1735664700000|2024-12-31 17:05:00|19982.4|19952.4|19993.8|19963.8|19994.6|19964.6|19982.2|19952.2|0
1735665000000|2024-12-31 17:10:00|19993.9|19963.9|19969.6|19939.6|19994.9|19964.9|19969.1|19939.1|0
1735665300000|2024-12-31 17:15:00|19969.9|19939.9|19962.4|19932.4|19973.4|19943.4|19955.5|19925.5|0
1735665600000|2024-12-31 17:20:00|19962.5|19932.5|19956.9|19926.9|19965.6|19935.6|19943.9|19913.9|0
1735665900000|2024-12-31 17:25:00|19957|19927|19956|19926|19970.3|19940.3|19955.6|19925.6|0
1735666200000|2024-12-31 17:30:00|19955.6|19925.6|19949.7|19919.7|19956.7|19926.7|19947.6|19917.6|0
1735666500000|2024-12-31 17:35:00|19949.6|19919.6|19945.2|19915.2|19950|19920|19943.5|19913.5|0
1735666800000|2024-12-31 17:40:00|19945.3|19915.3|19946.5|19916.5|19947.9|19917.9|19944.2|19914.2|0
1735667100000|2024-12-31 17:45:00|19946.8|19916.8|19951.4|19921.4|19952.8|19922.8|19945.5|19915.5|0
1735667400000|2024-12-31 17:50:00|19951.3|19921.3|19969.3|19939.3|19969.9|19939.9|19949|19919|0
1735667700000|2024-12-31 17:55:00|19969.1|19939.1|19977.1|19947.1|19979.5|19949.5|19969.1|19939.1|0
1735668000000|2024-12-31 18:00:00|19977|19947|19970.9|19940.9|19977.3|19947.3|19967.4|19937.4|0
1735668300000|2024-12-31 18:05:00|19970.8|19940.8|19973|19943|19986.2|19956.2|19969.9|19939.9|0
1735668600000|2024-12-31 18:10:00|19972.6|19942.6|19981.1|19951.1|19985.5|19955.5|19966.7|19936.7|0
1735668900000|2024-12-31 18:15:00|19980.9|19950.9|19987.8|19957.8|19999.7|19969.7|19980.5|19950.5|0
1735669200000|2024-12-31 18:20:00|19987.7|19957.7|19959.4|19929.4|19988|19958|19959.3|19929.3|0
1735669500000|2024-12-31 18:25:00|19959.6|19929.6|19954.5|19924.5|19963|19933|19948.3|19918.3|0
1735669800000|2024-12-31 18:30:00|19954.4|19924.4|19957.8|19927.8|19964.9|19934.9|19954.1|19924.1|0
1735670100000|2024-12-31 18:35:00|19957.7|19927.7|19962.7|19932.7|19962.7|19932.7|19955.7|19925.7|0
1735670400000|2024-12-31 18:40:00|19962.8|19932.8|19967.8|19937.8|19971.1|19941.1|19962.7|19932.7|0
1735670700000|2024-12-31 18:45:00|19967.6|19937.6|19968.9|19938.9|19970.5|19940.5|19964.4|19934.4|0
1735671000000|2024-12-31 18:50:00|19969|19939|19974.1|19944.1|19976.7|19946.7|19968.7|19938.7|0
1735671300000|2024-12-31 18:55:00|19974.2|19944.2|19972|19942|19974.7|19944.7|19971.8|19941.8|0
1735671600000|2024-12-31 19:00:00|19971.9|19941.9|19977.4|19947.4|19979.5|19949.5|19967.3|19937.3|0
1735671900000|2024-12-31 19:05:00|19977.2|19947.2|19980.6|19950.6|19984.8|19954.8|19971.2|19941.2|0
1735672200000|2024-12-31 19:10:00|19980.7|19950.7|19983.6|19953.6|19989.4|19959.4|19980.7|19950.7|0
1735672500000|2024-12-31 19:15:00|19983.7|19953.7|19962.6|19932.6|19984.2|19954.2|19962.3|19932.3|0
1735672800000|2024-12-31 19:20:00|19962.8|19932.8|19963|19933|19969.3|19939.3|19954.5|19924.5|0
1735673100000|2024-12-31 19:25:00|19963.2|19933.2|19958.1|19928.1|19973.5|19943.5|19957.8|19927.8|0
1735673400000|2024-12-31 19:30:00|19958.3|19928.3|19952.2|19922.2|19959.1|19929.1|19952|19922|0
1735673700000|2024-12-31 19:35:00|19952.3|19922.3|19963.6|19933.6|19965.9|19935.9|19951.6|19921.6|0
1735674000000|2024-12-31 19:40:00|19963.5|19933.5|19951.6|19921.6|19963.8|19933.8|19946|19916|0
1735674300000|2024-12-31 19:45:00|19951.9|19921.9|19956.2|19926.2|19964.4|19934.4|19948.8|19918.8|0
1735674600000|2024-12-31 19:50:00|19956.1|19926.1|19962.3|19932.3|19969.6|19939.6|19953.8|19923.8|0
1735674900000|2024-12-31 19:55:00|19962.2|19932.2|19979.3|19949.3|19981.4|19951.4|19962.1|19932.1|0
1735675200000|2024-12-31 20:00:00|19978.8|19948.8|19973.3|19943.3|19978.8|19948.8|19972|19942|0
1735675500000|2024-12-31 20:05:00|19973.2|19943.2|19980.6|19950.6|19991.7|19961.7|19972.8|19942.8|0
1735675800000|2024-12-31 20:10:00|19980|19950|19968.4|19938.4|19982.7|19952.7|19967.1|19937.1|0
1735676100000|2024-12-31 20:15:00|19968.5|19938.5|19985|19955|19985.3|19955.3|19967.5|19937.5|0
1735676400000|2024-12-31 20:20:00|19984.7|19954.7|19991.4|19961.4|20000.5|19970.5|19984.4|19954.4|0
1735676700000|2024-12-31 20:25:00|19991.3|19961.3|20002.1|19972.1|20009.1|19979.1|19990.3|19960.3|0
1735677000000|2024-12-31 20:30:00|20001.8|19971.8|19996|19966|20005.3|19975.3|19988.8|19958.8|0
1735677300000|2024-12-31 20:35:00|19996.3|19966.3|19994.5|19964.5|20013.3|19983.3|19993.5|19963.5|0
1735677600000|2024-12-31 20:40:00|19994.3|19964.3|20000.8|19970.8|20002.5|19972.5|19989.5|19959.5|0
1735677900000|2024-12-31 20:45:00|20000.6|19970.6|20017.3|19987.3|20017.9|19987.9|19989.4|19959.4|0
1735678200000|2024-12-31 20:50:00|20016.9|19986.9|20001.1|19971.1|20016.9|19986.9|20001.1|19971.1|0
1735678500000|2024-12-31 20:55:00|20001.3|19971.3|20011.6|19981.6|20013.9|19983.9|19988.2|19958.2|0
1735678800000|2024-12-31 21:00:00|20011.5|19981.5|20009.8|19979.8|20020.3|19990.3|20001|19971|0
1735679100000|2024-12-31 21:05:00|20010.3|19980.3|20020|19990|20021.5|19991.5|20006.8|19976.8|0
1735679400000|2024-12-31 21:10:00|20020.3|19990.3|20017|19987|20020.9|19990.9|20015|19985|0
1735679700000|2024-12-31 21:15:00|20017.5|19987.5|20023.4|19993.4|20025.2|19995.2|20012.9|19982.9|0
1735680000000|2024-12-31 21:20:00|20023.7|19993.7|20016|19986|20023.7|19993.7|20012.5|19982.5|0
1735680300000|2024-12-31 21:25:00|20016.3|19986.3|20013.1|19983.1|20018.4|19988.4|20010.2|19980.2|0
1735680600000|2024-12-31 21:30:00|20013.4|19983.4|20014.3|19984.3|20015.5|19985.5|20011.3|19981.3|0
1735680900000|2024-12-31 21:35:00|20014.8|19984.8|20018.4|19988.4|20022.2|19992.2|20014.3|19984.3|0
1735681200000|2024-12-31 21:40:00|20018.6|19988.6|20020.8|19990.8|20022|19992|20017.9|19987.9|0
1735681500000|2024-12-31 21:45:00|20020.3|19990.3|20013.9|19983.9|20021.4|19991.4|20013.9|19983.9|0
1735681800000|2024-12-31 21:50:00|20014.2|19984.2|20016.2|19986.2|20016.8|19986.8|20012.2|19982.2|0
1735682100000|2024-12-31 21:55:00|20016|19986|20015.7|19985.7|20018.3|19988.3|20012.2|19982.2|0
1735682400000|2024-12-31 22:00:00|20015.9|19985.9|20015.9|19985.9|20015.9|19985.9|20015.9|19985.9|0
1735769700000|2025-01-01 22:15:00|20016.2|19986.2|20015.9|19985.9|20016.2|19986.2|20015.9|19985.9|0
1735772400000|2025-01-01 23:00:00|20017.2|19987.2|20038.6|20008.6|20051.3|20021.3|20017.2|19987.2|0
1735772700000|2025-01-01 23:05:00|20038.9|20008.9|20039.5|20009.5|20041.7|20011.7|20033|20003|0
1735773000000|2025-01-01 23:10:00|20037.9|20007.9|20032.6|20002.6|20037.9|20007.9|20032.5|20002.5|0
1735773300000|2025-01-01 23:15:00|20033.2|20003.2|20031.5|20001.5|20037.3|20007.3|20029.8|19999.8|0
1735773600000|2025-01-01 23:20:00|20030.5|20000.5|20028.4|19998.4|20031.1|20001.1|20024.8|19994.8|0
1735773900000|2025-01-01 23:25:00|20028.1|19998.1|20026.3|19996.3|20028.6|19998.6|20022.7|19992.7|0
1735774200000|2025-01-01 23:30:00|20026.8|19996.8|20022.9|19992.9|20030.4|20000.4|20022.5|19992.5|0
1735774500000|2025-01-01 23:35:00|20023.3|19993.3|20010.8|19980.8|20023.9|19993.9|20000|19970|0
1735774800000|2025-01-01 23:40:00|20010.2|19980.2|20003.2|19973.2|20010.2|19980.2|20003.2|19973.2|0
1735775100000|2025-01-01 23:45:00|20002.7|19972.7|20003.8|19973.8|20005|19975|19993.8|19963.8|0
1735775400000|2025-01-01 23:50:00|20003.5|19973.5|20013.2|19983.2|20013.8|19983.8|20003.5|19973.5|0
1735775700000|2025-01-01 23:55:00|20013.4|19983.4|20014.9|19984.9|20016.6|19986.6|20012|19982|0
1735776000000|2025-01-02 00:00:00|20015.1|19985.1|19988.8|19958.8|20015.5|19985.5|19988.8|19958.8|0
1735776300000|2025-01-02 00:05:00|19987.7|19957.7|19996|19966|19998.6|19968.6|19985.9|19955.9|0
1735776600000|2025-01-02 00:10:00|19996.2|19966.2|19987.1|19957.1|19996.2|19966.2|19982.8|19952.8|0
1735776900000|2025-01-02 00:15:00|19987.3|19957.3|19954.9|19924.9|19988|19958|19944.4|19914.4|0
1735777200000|2025-01-02 00:20:00|19954.8|19924.8|19963.4|19933.4|19963.4|19933.4|19950.7|19920.7|0
1735777500000|2025-01-02 00:25:00|19963.1|19933.1|19965|19935|19971.7|19941.7|19960.3|19930.3|0
1735777800000|2025-01-02 00:30:00|19964.7|19934.7|19978.4|19948.4|19979.6|19949.6|19960.1|19930.1|0
1735778100000|2025-01-02 00:35:00|19977.3|19947.3|19962.8|19932.8|19987.7|19957.7|19961.5|19931.5|0
1735778400000|2025-01-02 00:40:00|19963|19933|19980.1|19950.1|19980.6|19950.6|19961.8|19931.8|0
1735778700000|2025-01-02 00:45:00|19980.4|19950.4|19987.1|19957.1|19990.5|19960.5|19980.2|19950.2|0
1735779000000|2025-01-02 00:50:00|19987.4|19957.4|19989.3|19959.3|19992|19962|19983.6|19953.6|0
1735779300000|2025-01-02 00:55:00|19989|19959|19986.6|19956.6|19994.2|19964.2|19984.2|19954.2|0
1735779600000|2025-01-02 01:00:00|19987.7|19957.7|20021.1|19991.1|20027|19997|19987|19957|0
1735779900000|2025-01-02 01:05:00|20021.3|19991.3|20039.1|20009.1|20041|20011|20018.2|19988.2|0
1735780200000|2025-01-02 01:10:00|20039.4|20009.4|20045.1|20015.1|20045.9|20015.9|20039.1|20009.1|0
1735780500000|2025-01-02 01:15:00|20046.7|20016.7|19846.7|19841.7|20047|20017|19842.7|19837.7|2542
1735780800000|2025-01-02 01:20:00|19848.2|19843.2|19829.2|19824.2|19856.7|19851.7|19823.7|19818.7|1548
1735781100000|2025-01-02 01:25:00|19829.7|19824.7|19806.2|19801.2|19836.2|19831.2|19802.2|19797.2|1045
1735781400000|2025-01-02 01:30:00|19802.2|19797.2|19712.7|19707.7|19825.7|19820.7|19682.7|19677.7|5847
1735781700000|2025-01-02 01:35:00|19712.2|19707.2|19696.7|19691.7|19712.7|19707.7|19666.2|19661.2|3255
1735782000000|2025-01-02 01:40:00|19695.2|19690.2|19731.2|19726.2|19731.2|19726.2|19651.2|19646.2|2839
1735782300000|2025-01-02 01:45:00|19733.7|19728.7|19646.2|19641.2|19733.7|19728.7|19626.7|19621.7|3479
1735782600000|2025-01-02 01:50:00|19644.7|19639.7|19649.7|19644.7|19659.7|19654.7|19617.2|19612.2|2471
1735782900000|2025-01-02 01:55:00|19650.2|19645.2|19634.2|19629.2|19664.2|19659.2|19621.2|19616.2|1814
1735783200000|2025-01-02 02:00:00|19635.7|19630.7|19567.2|19562.2|19637.2|19632.2|19531.7|19526.7|3538
1735783500000|2025-01-02 02:05:00|19567.7|19562.7|19570.2|19565.2|19593.2|19588.2|19555.7|19550.7|1890
1735783800000|2025-01-02 02:10:00|19569.7|19564.7|19505.7|19500.7|19570.7|19565.7|19495.7|19490.7|3053
1735784100000|2025-01-02 02:15:00|19503.7|19498.7|19501.7|19496.7|19515.2|19510.2|19463.2|19458.2|2507
1735784400000|2025-01-02 02:20:00|19502.2|19497.2|19518.2|19513.2|19541.2|19536.2|19490.7|19485.7|2156
1735784700000|2025-01-02 02:25:00|19519.2|19514.2|19551.2|19546.2|19576.2|19571.2|19515.7|19510.7|2124
1735785000000|2025-01-02 02:30:00|19551.7|19546.7|19558.7|19553.7|19570.7|19565.7|19523.7|19518.7|1491
1735785300000|2025-01-02 02:35:00|19558.2|19553.2|19639.2|19634.2|19654.7|19649.7|19553.2|19548.2|2408
1735785600000|2025-01-02 02:40:00|19640.2|19635.2|19612.7|19607.7|19656.7|19651.7|19605.7|19600.7|2425
1735785900000|2025-01-02 02:45:00|19610.7|19605.7|19751.2|19746.2|19765.7|19760.7|19607.2|19602.2|4524
1735786200000|2025-01-02 02:50:00|19749.7|19744.7|19757.2|19752.2|19781.2|19776.2|19742.7|19737.7|3192
1735786500000|2025-01-02 02:55:00|19756.7|19751.7|19750.2|19745.2|19785.2|19780.2|19742.2|19737.2|2014
1735786800000|2025-01-02 03:00:00|19749.7|19744.7|19739.7|19734.7|19766.7|19761.7|19724.7|19719.7|1664
1735787100000|2025-01-02 03:05:00|19739.2|19734.2|19731.7|19726.7|19742.2|19737.2|19706.7|19701.7|915
1735787400000|2025-01-02 03:10:00|19731.2|19726.2|19690.2|19685.2|19735.7|19730.7|19680.2|19675.2|1628
1735787700000|2025-01-02 03:15:00|19690.7|19685.7|19703.2|19698.2|19709.7|19704.7|19675.7|19670.7|628
1735788000000|2025-01-02 03:20:00|19702.7|19697.7|19725.2|19720.2|19734.7|19729.7|19688.7|19683.7|1190
1735788300000|2025-01-02 03:25:00|19725.7|19720.7|19708.7|19703.7|19725.7|19720.7|19668.2|19663.2|951
1735788600000|2025-01-02 03:30:00|19708.2|19703.2|19711.7|19706.7|19718.2|19713.2|19698.2|19693.2|573
1735788900000|2025-01-02 03:35:00|19712.2|19707.2|19689.7|19684.7|19714.7|19709.7|19689.7|19684.7|294
1735789200000|2025-01-02 03:40:00|19690.2|19685.2|19702.7|19697.7|19702.7|19697.7|19688.2|19683.2|196
1735789500000|2025-01-02 03:45:00|19703.2|19698.2|19690.2|19685.2|19705.7|19700.7|19687.2|19682.2|236
1735789800000|2025-01-02 03:50:00|19688.7|19683.7|19693.7|19688.7|19697.7|19692.7|19688.7|19683.7|185
1735790100000|2025-01-02 03:55:00|19695.2|19690.2|19701.2|19696.2|19701.7|19696.7|19686.7|19681.7|214
1735790400000|2025-01-02 04:00:00|19705.7|19675.7|19702.2|19672.2|19709.7|19679.7|19701.1|19671.1|0
1735790700000|2025-01-02 04:05:00|19702.7|19672.7|19709.3|19679.3|19710.3|19680.3|19698.8|19668.8|0
1735791000000|2025-01-02 04:10:00|19709.6|19679.6|19705.8|19675.8|19710.7|19680.7|19705.1|19675.1|0
1735791300000|2025-01-02 04:15:00|19705.5|19675.5|19708.8|19678.8|19709.8|19679.8|19702.3|19672.3|0
1735791600000|2025-01-02 04:20:00|19708.5|19678.5|19703.9|19673.9|19710|19680|19700.4|19670.4|0
1735791900000|2025-01-02 04:25:00|19704.2|19674.2|19708.2|19678.2|19708.3|19678.3|19704.2|19674.2|0
1735792200000|2025-01-02 04:30:00|19708.5|19678.5|19714.6|19684.6|19714.6|19684.6|19707.5|19677.5|0
1735792500000|2025-01-02 04:35:00|19714.3|19684.3|19714.9|19684.9|19716.8|19686.8|19713.8|19683.8|0
1735792800000|2025-01-02 04:40:00|19715.4|19685.4|19718.6|19688.6|19719.3|19689.3|19714.4|19684.4|0
1735793100000|2025-01-02 04:45:00|19718.8|19688.8|19717|19687|19719.2|19689.2|19715.9|19685.9|0
1735793400000|2025-01-02 04:50:00|19716.7|19686.7|19718.6|19688.6|19721.5|19691.5|19716.2|19686.2|0
1735793700000|2025-01-02 04:55:00|19718.8|19688.8|19716.8|19686.8|19719.9|19689.9|19716.7|19686.7|0
1735794000000|2025-01-02 05:00:00|19717.1|19687.1|19716.2|19711.2|19743.7|19738.7|19702.2|19687.1|1299
1735794300000|2025-01-02 05:05:00|19715.7|19710.7|19657.7|19652.7|19716.2|19711.2|19655.7|19650.7|904
1735794600000|2025-01-02 05:10:00|19658.2|19653.2|19658.2|19653.2|19672.2|19667.2|19653.7|19648.7|568
1735794900000|2025-01-02 05:15:00|19657.7|19652.7|19666.7|19661.7|19669.7|19664.7|19653.7|19648.7|393
1735795200000|2025-01-02 05:20:00|19666.2|19661.2|19652.7|19647.7|19673.7|19668.7|19640.2|19635.2|647
1735795500000|2025-01-02 05:25:00|19653.2|19648.2|19664.7|19659.7|19669.7|19664.7|19637.7|19632.7|448
1735795800000|2025-01-02 05:30:00|19663.2|19658.2|19675.2|19670.2|19677.7|19672.7|19655.7|19650.7|518
1735796100000|2025-01-02 05:35:00|19676.7|19671.7|19648.7|19643.7|19677.7|19672.7|19645.7|19640.7|627
1735796400000|2025-01-02 05:40:00|19648.2|19643.2|19631.7|19626.7|19658.7|19653.7|19627.7|19622.7|911
1735796700000|2025-01-02 05:45:00|19631.2|19626.2|19618.2|19613.2|19639.7|19634.7|19605|19600|1196
1735797000000|2025-01-02 05:50:00|19618.7|19613.7|19603.7|19598.7|19618.7|19613.7|19596.2|19591.2|1070
1735797300000|2025-01-02 05:55:00|19604.2|19599.2|19627.7|19622.7|19627.7|19622.7|19588.7|19583.7|1029
1735797600000|2025-01-02 06:00:00|19628.7|19623.7|19586.7|19581.7|19628.7|19623.7|19584.2|19579.2|1369
1735797900000|2025-01-02 06:05:00|19583.7|19578.7|19566.2|19561.2|19583.7|19578.7|19554.2|19549.2|1611
1735798200000|2025-01-02 06:10:00|19566.7|19561.7|19560.7|19555.7|19576.7|19571.7|19554.7|19549.7|776
1735798500000|2025-01-02 06:15:00|19561.7|19556.7|19581.7|19576.7|19582.2|19577.2|19548.7|19543.7|1026
1735798800000|2025-01-02 06:20:00|19581.2|19576.2|19586.7|19581.7|19598.7|19593.7|19559.2|19554.2|1076
1735799100000|2025-01-02 06:25:00|19587.2|19582.2|19606.2|19601.2|19613.2|19608.2|19578.7|19573.7|984
1735799400000|2025-01-02 06:30:00|19606.7|19601.7|19552.7|19547.7|19616.2|19611.2|19550.7|19545.7|1237
1735799700000|2025-01-02 06:35:00|19552.2|19547.2|19524.2|19519.2|19552.2|19547.2|19516.7|19511.7|1053
1735800000000|2025-01-02 06:40:00|19526.7|19521.7|19528.7|19523.7|19537.7|19532.7|19520.2|19515.2|844
1735800300000|2025-01-02 06:45:00|19526.7|19521.7|19529.2|19524.2|19531.7|19526.7|19504.2|19499.2|1172
1735800600000|2025-01-02 06:50:00|19530.7|19525.7|19561.7|19556.7|19568.7|19563.7|19530.7|19525.7|1154
1735800900000|2025-01-02 06:55:00|19560.7|19555.7|19556.7|19551.7|19570.7|19565.7|19556.2|19551.2|597
1735801200000|2025-01-02 07:00:00|19557.2|19552.2|19542.7|19537.7|19564.7|19559.7|19539.2|19534.2|605
1735801500000|2025-01-02 07:05:00|19542.2|19537.2|19557.7|19552.7|19557.7|19552.7|19537.7|19532.7|515
1735801800000|2025-01-02 07:10:00|19557.2|19552.2|19563.7|19558.7|19565.2|19560.2|19543.2|19538.2|552
1735802100000|2025-01-02 07:15:00|19564.2|19559.2|19555.7|19550.7|19565.2|19560.2|19548.2|19543.2|371
1735802400000|2025-01-02 07:20:00|19556.2|19551.2|19565.7|19560.7|19572.7|19567.7|19555.7|19550.7|419
1735802700000|2025-01-02 07:25:00|19565.2|19560.2|19567.2|19562.2|19570.2|19565.2|19561.7|19556.7|297
1735803000000|2025-01-02 07:30:00|19566.7|19561.7|19568.7|19563.7|19569.7|19564.7|19558.7|19553.7|621
1735803300000|2025-01-02 07:35:00|19568.2|19563.2|19559.2|19554.2|19570.2|19565.2|19559.2|19554.2|612
1735803600000|2025-01-02 07:40:00|19558.7|19553.7|19564.2|19559.2|19569.2|19564.2|19552.2|19547.2|661
1735803900000|2025-01-02 07:45:00|19565.2|19560.2|19550.7|19545.7|19567.7|19562.7|19550.7|19545.7|836
1735804200000|2025-01-02 07:50:00|19552.7|19547.7|19539.7|19534.7|19553.7|19548.7|19533.7|19528.7|1207
1735804500000|2025-01-02 07:55:00|19540.2|19535.2|19518.2|19513.2|19541.7|19536.7|19516.7|19511.7|1288
1735804800000|2025-01-02 08:00:00|19518.7|19513.7|19538.7|19533.7|19540.7|19535.7|19508.2|19503.2|1520
1735805100000|2025-01-02 08:05:00|19539.2|19534.2|19552.7|19547.7|19553.7|19548.7|19527.7|19522.7|1700
1735805400000|2025-01-02 08:10:00|19555.7|19550.7|19556.2|19551.2|19563.2|19558.2|19537.7|19532.7|933
1735805700000|2025-01-02 08:15:00|19554.7|19549.7|19551.7|19546.7|19563.2|19558.2|19548.7|19543.7|515
1735806000000|2025-01-02 08:20:00|19551.2|19546.2|19550.2|19545.2|19554.7|19549.7|19534.7|19529.7|324
1735806300000|2025-01-02 08:25:00|19549.7|19544.7|19536.7|19531.7|19550.2|19545.2|19520.7|19515.7|1210
1735806600000|2025-01-02 08:30:00|19553.4|19523.4|19550.3|19520.3|19565.5|19535.5|19544.8|19514.8|0
1735806900000|2025-01-02 08:35:00|19551.1|19521.1|19551.3|19521.3|19561.9|19531.9|19546.6|19516.6|494
1735807200000|2025-01-02 08:40:00|19551.5|19521.5|19555.5|19525.5|19567.2|19537.2|19551|19521|0
1735807500000|2025-01-02 08:45:00|19555.8|19525.8|19567.8|19537.8|19573.8|19543.8|19550.3|19520.3|0
1735807800000|2025-01-02 08:50:00|19568|19538|19563.1|19533.1|19570.7|19540.7|19560.9|19530.9|0
1735808100000|2025-01-02 08:55:00|19562.8|19532.8|19570.5|19540.5|19576.5|19546.5|19562|19532|0
1735808400000|2025-01-02 09:00:00|19569.2|19539.2|19566.2|19536.2|19573.1|19543.1|19561|19531|0
1735808700000|2025-01-02 09:05:00|19565.9|19535.9|19578|19548|19579.9|19549.9|19564.1|19534.1|0
1735809000000|2025-01-02 09:10:00|19578.3|19548.3|19585.8|19555.8|19587.1|19557.1|19577|19547|0
1735809300000|2025-01-02 09:15:00|19585.6|19555.6|19566.7|19558.7|19585.6|19560.7|19541.2|19533.2|428
1735809600000|2025-01-02 09:20:00|19566.2|19558.2|19548.7|19540.7|19572.7|19564.7|19540.2|19532.2|145
1735809900000|2025-01-02 09:25:00|19547.7|19539.7|19563.2|19555.2|19564.7|19556.7|19538.7|19530.7|120
1735810200000|2025-01-02 09:30:00|19562.7|19554.7|19557.7|19549.7|19568.2|19560.2|19553.7|19545.7|193
1735810500000|2025-01-02 09:35:00|19558.2|19550.2|19550.2|19542.2|19561.2|19553.2|19535.2|19527.2|212
1735810800000|2025-01-02 09:40:00|19549.7|19541.7|19548.2|19540.2|19550.7|19542.7|19537.2|19529.2|159
1735811100000|2025-01-02 09:45:00|19547.7|19539.7|19554.2|19546.2|19556.7|19548.7|19544.7|19536.7|117
1735811400000|2025-01-02 09:50:00|19554.7|19546.7|19545.7|19537.7|19556.7|19548.7|19545.2|19537.2|59
1735811700000|2025-01-02 09:55:00|19543.2|19535.2|19553.7|19545.7|19555.2|19547.2|19543.2|19535.2|61
1735812000000|2025-01-02 10:00:00|19554.2|19546.2|19547.7|19539.7|19560.2|19552.2|19546.7|19538.7|59
1735812300000|2025-01-02 10:05:00|19548.2|19540.2|19537.7|19529.7|19551.2|19543.2|19536.2|19528.2|84
1735812600000|2025-01-02 10:10:00|19538.2|19530.2|19531.7|19523.7|19538.7|19530.7|19525.2|19517.2|122
1735812900000|2025-01-02 10:15:00|19531.2|19523.2|19543.2|19535.2|19544.2|19536.2|19529.2|19521.2|46
1735813200000|2025-01-02 10:20:00|19542.7|19534.7|19536.2|19528.2|19543.2|19535.2|19534.7|19526.7|60
1735813500000|2025-01-02 10:25:00|19535.7|19527.7|19539.7|19531.7|19541.7|19533.7|19535.2|19527.2|60
1735813800000|2025-01-02 10:30:00|19539.2|19531.2|19523.7|19515.7|19541.2|19533.2|19519.7|19511.7|161
1735814100000|2025-01-02 10:35:00|19523.2|19515.2|19522.7|19514.7|19531.2|19523.2|19517.7|19509.7|102
1735814400000|2025-01-02 10:40:00|19523.2|19515.2|19511.7|19503.7|19524.7|19516.7|19502.7|19494.7|138
1735814700000|2025-01-02 10:45:00|19512.2|19504.2|19494.7|19486.7|19514.7|19506.7|19490.2|19482.2|143
1735815000000|2025-01-02 10:50:00|19494.2|19486.2|19491.7|19483.7|19500.2|19492.2|19488.7|19480.7|144
1735815300000|2025-01-02 10:55:00|19492.2|19484.2|19482.2|19474.2|19496.2|19488.2|19480.2|19472.2|204
1735815600000|2025-01-02 11:00:00|19480.7|19472.7|19494.2|19486.2|19494.2|19486.2|19469.2|19461.2|212
1735815900000|2025-01-02 11:05:00|19493.7|19485.7|19490.2|19482.2|19499.7|19491.7|19488.7|19480.7|85
1735816200000|2025-01-02 11:10:00|19490.7|19482.7|19497.7|19489.7|19504.7|19496.7|19488.2|19480.2|80
1735816500000|2025-01-02 11:15:00|19497.2|19489.2|19502.2|19494.2|19502.2|19494.2|19494.2|19486.2|61
1735816800000|2025-01-02 11:20:00|19502.7|19494.7|19495.2|19487.2|19503.2|19495.2|19494.7|19486.7|41
1735817100000|2025-01-02 11:25:00|19493.7|19485.7|19498.2|19490.2|19498.7|19490.7|19483.7|19475.7|90
1735817400000|2025-01-02 11:30:00|19498.7|19490.7|19500.7|19492.7|19508.2|19500.2|19494.2|19486.2|48
1735817700000|2025-01-02 11:35:00|19501.2|19493.2|19501.7|19493.7|19508.2|19500.2|19498.7|19490.7|31
1735818000000|2025-01-02 11:40:00|19501.2|19493.2|19501.2|19493.2|19506.2|19498.2|19495.2|19487.2|30
1735818300000|2025-01-02 11:45:00|19500.7|19492.7|19517.7|19509.7|19517.7|19509.7|19497.7|19489.7|43
1735818600000|2025-01-02 11:50:00|19517.2|19509.2|19518.2|19510.2|19521.7|19513.7|19514.7|19506.7|28
1735818900000|2025-01-02 11:55:00|19518.7|19510.7|19542.7|19534.7|19545.7|19537.7|19518.2|19510.2|152
1735819200000|2025-01-02 12:00:00|19542.2|19534.2|19547.7|19539.7|19551.7|19543.7|19542.2|19534.2|102
1735819500000|2025-01-02 12:05:00|19548.2|19540.2|19541.7|19533.7|19548.2|19540.2|19531.2|19523.2|113
1735819800000|2025-01-02 12:10:00|19542.2|19534.2|19543.2|19535.2|19543.7|19535.7|19538.2|19530.2|39
1735820100000|2025-01-02 12:15:00|19543.7|19535.7|19548.2|19540.2|19548.2|19540.2|19540.7|19532.7|52
1735820400000|2025-01-02 12:20:00|19549.7|19541.7|19551.7|19543.7|19554.2|19546.2|19546.7|19538.7|93
1735820700000|2025-01-02 12:25:00|19551.2|19543.2|19547.2|19539.2|19551.7|19543.7|19541.7|19533.7|29
1735821000000|2025-01-02 12:30:00|19547.7|19539.7|19541.7|19533.7|19547.7|19539.7|19540.7|19532.7|38
1735821300000|2025-01-02 12:35:00|19542.7|19534.7|19541.7|19533.7|19545.7|19537.7|19539.2|19531.2|51
1735821600000|2025-01-02 12:40:00|19542.2|19534.2|19537.7|19529.7|19543.7|19535.7|19532.7|19524.7|52
1735821900000|2025-01-02 12:45:00|19537.2|19529.2|19545.2|19537.2|19551.2|19543.2|19536.7|19528.7|40
1735822200000|2025-01-02 12:50:00|19543.7|19535.7|19555.2|19547.2|19555.2|19547.2|19542.2|19534.2|40
1735822500000|2025-01-02 12:55:00|19554.7|19546.7|19552.7|19544.7|19554.7|19546.7|19548.2|19540.2|51
1735822800000|2025-01-02 13:00:00|19553.7|19545.7|19554.2|19546.2|19558.2|19550.2|19551.2|19543.2|49
1735823100000|2025-01-02 13:05:00|19553.7|19545.7|19555.2|19547.2|19559.2|19551.2|19553.2|19545.2|64
1735823400000|2025-01-02 13:10:00|19556.7|19548.7|19557.7|19549.7|19561.7|19553.7|19555.7|19547.7|53
1735823700000|2025-01-02 13:15:00|19558.2|19550.2|19555.2|19547.2|19561.7|19553.7|19555.2|19547.2|43
1735824000000|2025-01-02 13:20:00|19554.7|19546.7|19552.7|19544.7|19560.2|19552.2|19548.7|19540.7|34
1735824300000|2025-01-02 13:25:00|19552.2|19544.2|19544.2|19536.2|19554.2|19546.2|19541.7|19533.7|54
1735824600000|2025-01-02 13:30:00|19543.7|19535.7|19552.7|19544.7|19553.7|19545.7|19531.7|19523.7|78
1735824900000|2025-01-02 13:35:00|19553.2|19545.2|19557.7|19549.7|19564.2|19556.2|19552.7|19544.7|61
1735825200000|2025-01-02 13:40:00|19557.2|19549.2|19563.7|19555.7|19566.7|19558.7|19556.7|19548.7|39
1735825500000|2025-01-02 13:45:00|19563.2|19555.2|19554.2|19546.2|19563.2|19555.2|19552.2|19544.2|20
1735825800000|2025-01-02 13:50:00|19553.7|19545.7|19556.7|19548.7|19558.2|19550.2|19545.2|19537.2|35
1735826100000|2025-01-02 13:55:00|19556.2|19548.2|19564.2|19556.2|19564.2|19556.2|19554.7|19546.7|48
1735826400000|2025-01-02 14:00:00|19564.7|19556.7|19572.7|19564.7|19576.2|19568.2|19552.7|19544.7|180
1735826700000|2025-01-02 14:05:00|19572.2|19564.2|19574.7|19566.7|19581.2|19573.2|19563.7|19555.7|132
1735827000000|2025-01-02 14:10:00|19574.2|19566.2|19580.7|19572.7|19581.2|19573.2|19573.2|19565.2|51
1735827300000|2025-01-02 14:15:00|19580.2|19572.2|19575.2|19567.2|19584.2|19576.2|19571.7|19563.7|91
1735827600000|2025-01-02 14:20:00|19575.7|19567.7|19588.2|19580.2|19590.7|19582.7|19575.2|19567.2|70
1735827900000|2025-01-02 14:25:00|19591.2|19583.2|19577.7|19569.7|19591.2|19583.2|19570.7|19562.7|65
1735828200000|2025-01-02 14:30:00|19579.7|19571.7|19592.7|19584.7|19611.2|19603.2|19563.7|19555.7|630
1735828500000|2025-01-02 14:35:00|19592.2|19584.2|19588.7|19580.7|19601.2|19593.2|19578.2|19570.2|253
1735828800000|2025-01-02 14:40:00|19589.2|19581.2|19607.7|19599.7|19613.2|19605.2|19588.7|19580.7|225
1735829100000|2025-01-02 14:45:00|19608.2|19600.2|19596.2|19588.2|19625.2|19617.2|19591.7|19583.7|202
1735829400000|2025-01-02 14:50:00|19596.7|19588.7|19602.7|19594.7|19602.7|19594.7|19575.7|19567.7|213
1735829700000|2025-01-02 14:55:00|19602.2|19594.2|19596.7|19588.7|19603.7|19595.7|19585.2|19577.2|148
1735830000000|2025-01-02 15:00:00|19595.2|19587.2|19577.2|19569.2|19597.7|19589.7|19562.7|19554.7|204
1735830300000|2025-01-02 15:05:00|19577.7|19569.7|19571.2|19563.2|19590.7|19582.7|19569.7|19561.7|89
1735830600000|2025-01-02 15:10:00|19571.7|19563.7|19575.7|19567.7|19577.7|19569.7|19565.7|19557.7|108
1735830900000|2025-01-02 15:15:00|19576.2|19568.2|19580.7|19572.7|19596.2|19588.2|19576.2|19568.2|164
1735831200000|2025-01-02 15:20:00|19581.2|19573.2|19576.7|19568.7|19583.7|19575.7|19560.2|19552.2|134
1735831500000|2025-01-02 15:25:00|19578.2|19570.2|19587.7|19579.7|19601.2|19593.2|19576.2|19568.2|138
1735831800000|2025-01-02 15:30:00|19587.2|19579.2|19594.7|19586.7|19602.2|19594.2|19574.7|19566.7|102
1735832100000|2025-01-02 15:35:00|19595.2|19587.2|19620.7|19612.7|19625.2|19617.2|19592.7|19584.7|304
1735832400000|2025-01-02 15:40:00|19621.2|19613.2|19610.7|19602.7|19630.2|19622.2|19604.7|19596.7|195
1735832700000|2025-01-02 15:45:00|19610.2|19602.2|19623.2|19615.2|19623.7|19615.7|19599.2|19591.2|106
1735833000000|2025-01-02 15:50:00|19622.2|19614.2|19620.7|19612.7|19634.2|19626.2|19618.2|19610.2|214
1735833300000|2025-01-02 15:55:00|19620.2|19612.2|19607.7|19599.7|19620.7|19612.7|19603.2|19595.2|59
1735833600000|2025-01-02 16:00:00|19608.7|19600.7|19582.7|19574.7|19611.7|19603.7|19575.2|19567.2|117
1735833900000|2025-01-02 16:05:00|19582.2|19574.2|19588.7|19580.7|19592.2|19584.2|19579.2|19571.2|76
1735834200000|2025-01-02 16:10:00|19588.2|19580.2|19576.7|19568.7|19588.7|19580.7|19567.7|19559.7|102
1735834500000|2025-01-02 16:15:00|19576.2|19568.2|19580.2|19572.2|19585.2|19577.2|19573.2|19565.2|74
1735834800000|2025-01-02 16:20:00|19580.7|19572.7|19579.7|19571.7|19582.7|19574.7|19550.2|19542.2|160
1735835100000|2025-01-02 16:25:00|19579.2|19571.2|19583.2|19575.2|19589.2|19581.2|19578.7|19570.7|95
1735835400000|2025-01-02 16:30:00|19582.7|19574.7|19582.7|19574.7|19590.2|19582.2|19560.7|19552.7|115
1735835700000|2025-01-02 16:35:00|19583.2|19575.2|19586.7|19578.7|19592.7|19584.7|19577.2|19569.2|66
1735836000000|2025-01-02 16:40:00|19586.2|19578.2|19594.7|19586.7|19597.2|19589.2|19585.2|19577.2|66
1735836300000|2025-01-02 16:45:00|19594.2|19586.2|19598.7|19590.7|19599.7|19591.7|19587.2|19579.2|59
1735836600000|2025-01-02 16:50:00|19599.2|19591.2|19598.7|19590.7|19603.7|19595.7|19592.7|19584.7|75
1735836900000|2025-01-02 16:55:00|19598.2|19590.2|19592.2|19584.2|19599.2|19591.2|19586.7|19578.7|53
1735837200000|2025-01-02 17:00:00|19592.7|19584.7|19600.2|19592.2|19600.2|19592.2|19581.7|19573.7|80
1735837500000|2025-01-02 17:05:00|19600.7|19592.7|19596.2|19588.2|19601.2|19593.2|19588.7|19580.7|52
1735837800000|2025-01-02 17:10:00|19596.7|19588.7|19605.2|19597.2|19605.2|19597.2|19591.7|19583.7|53
1735838100000|2025-01-02 17:15:00|19604.7|19596.7|19594.7|19586.7|19604.7|19596.7|19589.2|19581.2|67
1735838400000|2025-01-02 17:20:00|19595.2|19587.2|19584.2|19576.2|19597.2|19589.2|19583.2|19575.2|58
1735838700000|2025-01-02 17:25:00|19583.7|19575.7|19554.7|19546.7|19583.7|19575.7|19554.2|19546.2|114
1735839000000|2025-01-02 17:30:00|19554.2|19546.2|19542.7|19534.7|19554.2|19546.2|19538.2|19530.2|203
1735839300000|2025-01-02 17:35:00|19542.2|19534.2|19539.2|19531.2|19546.7|19538.7|19534.7|19526.7|205
1735839600000|2025-01-02 17:40:00|19538.7|19530.7|19532.2|19524.2|19546.2|19538.2|19527.7|19519.7|202
1735839900000|2025-01-02 17:45:00|19534.2|19526.2|19528.7|19520.7|19536.2|19528.2|19521.2|19513.2|346
1735840200000|2025-01-02 17:50:00|19528.2|19520.2|19541.7|19533.7|19548.2|19540.2|19522.7|19514.7|120
1735840500000|2025-01-02 17:55:00|19541.2|19533.2|19548.2|19540.2|19551.2|19543.2|19540.7|19532.7|186
1735840800000|2025-01-02 18:00:00|19549.7|19541.7|19531.7|19523.7|19550.2|19542.2|19531.2|19523.2|112
1735841100000|2025-01-02 18:05:00|19532.2|19524.2|19554.2|19546.2|19561.7|19553.7|19531.2|19523.2|100
1735841400000|2025-01-02 18:10:00|19553.7|19545.7|19532.2|19524.2|19556.7|19548.7|19532.2|19524.2|73
1735841700000|2025-01-02 18:15:00|19531.7|19523.7|19534.7|19526.7|19537.2|19529.2|19524.7|19516.7|45
1735842000000|2025-01-02 18:20:00|19535.2|19527.2|19526.2|19518.2|19542.7|19534.7|19523.7|19515.7|32
1735842300000|2025-01-02 18:25:00|19525.7|19517.7|19528.2|19520.2|19531.7|19523.7|19519.2|19511.2|45
1735842600000|2025-01-02 18:30:00|19527.7|19519.7|19520.2|19512.2|19529.2|19521.2|19513.2|19505.2|71
1735842900000|2025-01-02 18:35:00|19520.7|19512.7|19516.7|19508.7|19527.7|19519.7|19513.2|19505.2|74
1735843200000|2025-01-02 18:40:00|19516.2|19508.2|19522.2|19514.2|19523.7|19515.7|19508.7|19500.7|131
1735843500000|2025-01-02 18:45:00|19522.7|19514.7|19512.2|19504.2|19524.7|19516.7|19509.7|19501.7|45
1735843800000|2025-01-02 18:50:00|19512.7|19504.7|19505.7|19497.7|19515.2|19507.2|19504.7|19496.7|64
1735844100000|2025-01-02 18:55:00|19506.2|19498.2|19532.6|19502.6|19532.6|19516.7|19505.7|19497.7|156
1735844400000|2025-01-02 19:00:00|19532.5|19502.5|19527.4|19497.4|19533.2|19503.2|19515.2|19485.2|0
1735844700000|2025-01-02 19:05:00|19527.1|19497.1|19527.8|19497.8|19539.3|19509.3|19525.7|19495.7|0
1735845000000|2025-01-02 19:10:00|19528.1|19498.1|19519.1|19489.1|19529.6|19499.6|19518.3|19488.3|0
1735845300000|2025-01-02 19:15:00|19519.4|19489.4|19522.9|19492.9|19523.2|19493.2|19514.3|19484.3|0
1735845600000|2025-01-02 19:20:00|19523.1|19493.1|19537|19507|19539|19509|19522.1|19492.1|0
1735845900000|2025-01-02 19:25:00|19536.9|19506.9|19538.3|19508.3|19538.5|19508.5|19532.4|19502.4|0
1735846200000|2025-01-02 19:30:00|19538.2|19508.2|19530.5|19500.5|19538.3|19508.3|19527.6|19497.6|0
1735846500000|2025-01-02 19:35:00|19530.7|19500.7|19525.4|19495.4|19530.7|19500.7|19523.8|19493.8|0
1735846800000|2025-01-02 19:40:00|19525.2|19495.2|19526.2|19496.2|19532|19502|19522.8|19492.8|0
1735847100000|2025-01-02 19:45:00|19526.4|19496.4|19531.5|19501.5|19534.1|19504.1|19519.7|19489.7|0
1735847400000|2025-01-02 19:50:00|19531.8|19501.8|19549.9|19519.9|19550.1|19520.1|19530.4|19500.4|0
1735847700000|2025-01-02 19:55:00|19549.8|19519.8|19533.1|19503.1|19549.8|19519.8|19532.3|19502.3|0
1735848000000|2025-01-02 20:00:00|19533|19503|19554.6|19524.6|19555.3|19525.3|19533|19503|0
1735848300000|2025-01-02 20:05:00|19554.5|19524.5|19552.3|19522.3|19556.7|19526.7|19549.8|19519.8|0
1735848600000|2025-01-02 20:10:00|19552.2|19522.2|19551.1|19521.1|19556.3|19526.3|19546.2|19516.2|0
1735848900000|2025-01-02 20:15:00|19550.9|19520.9|19551.4|19521.4|19551.4|19521.4|19545.5|19515.5|0
1735849200000|2025-01-02 20:20:00|19551.8|19521.8|19561.1|19531.1|19566.8|19536.8|19549.6|19519.6|0
1735849500000|2025-01-02 20:25:00|19561|19531|19548|19518|19561.8|19531.8|19545.1|19515.1|0
1735849800000|2025-01-02 20:30:00|19548.1|19518.1|19546|19516|19556|19526|19538.5|19508.5|0
1735850100000|2025-01-02 20:35:00|19545.9|19515.9|19525|19495|19545.9|19515.9|19521.9|19491.9|0
1735850400000|2025-01-02 20:40:00|19525.2|19495.2|19538.7|19508.7|19539.6|19509.6|19524.8|19494.8|0
1735850700000|2025-01-02 20:45:00|19538.5|19508.5|19540.5|19510.5|19544.7|19514.7|19535.1|19505.1|0
1735851000000|2025-01-02 20:50:00|19540.6|19510.6|19545.4|19515.4|19557|19527|19540.6|19510.6|0
1735851300000|2025-01-02 20:55:00|19544.7|19514.7|19544.1|19514.1|19553.7|19523.7|19533|19503|0
1735851600000|2025-01-02 21:00:00|19543.6|19513.6|19554.4|19524.4|19556.9|19526.9|19543.6|19513.6|0
1735851900000|2025-01-02 21:05:00|19553.9|19523.9|19553.8|19523.8|19555.6|19525.6|19547.5|19517.5|0
1735852200000|2025-01-02 21:10:00|19553.3|19523.3|19554.5|19524.5|19556.2|19526.2|19548.7|19518.7|0
1735852500000|2025-01-02 21:15:00|19553.9|19523.9|19555|19525|19556.7|19526.7|19550.4|19520.4|0
1735852800000|2025-01-02 21:20:00|19554.7|19524.7|19557.9|19527.9|19559.2|19529.2|19553.9|19523.9|0
1735853100000|2025-01-02 21:25:00|19558.4|19528.4|19561.9|19531.9|19562.5|19532.5|19555|19525|0
1735853400000|2025-01-02 21:30:00|19562.2|19532.2|19559|19529|19562.5|19532.5|19556|19526|0
1735853700000|2025-01-02 21:35:00|19558.7|19528.7|19555.5|19525.5|19559|19529|19554.4|19524.4|0
1735854000000|2025-01-02 21:40:00|19555.6|19525.6|19554.4|19524.4|19555.8|19525.8|19551.2|19521.2|0
1735854300000|2025-01-02 21:45:00|19553.9|19523.9|19554.4|19524.4|19554.7|19524.7|19552.1|19522.1|0
1735854600000|2025-01-02 21:50:00|19553.9|19523.9|19551.7|19521.7|19553.9|19523.9|19550|19520|0
1735854900000|2025-01-02 21:55:00|19552|19522|19552|19522|19552.9|19522.9|19550.3|19520.3|0
1735855200000|2025-01-02 22:00:00|19552.1|19522.1|19552.9|19522.9|19553.3|19523.3|19551.9|19521.9|0
1735855500000|2025-01-02 22:05:00|19553|19523|19552.8|19522.8|19553|19523|19552.3|19522.3|0
1735855800000|2025-01-02 22:10:00|19552.6|19522.6|19552.3|19522.3|19552.7|19522.7|19552.3|19522.3|0
1735856100000|2025-01-02 22:15:00|19552.6|19522.6|19553.4|19523.4|19553.4|19523.4|19552.1|19522.1|0
1735856400000|2025-01-02 22:20:00|19553.3|19523.3|19552.3|19522.3|19553.5|19523.5|19552.3|19522.3|0
1735856700000|2025-01-02 22:25:00|19552.6|19522.6|19552.7|19522.7|19552.9|19522.9|19552.5|19522.5|0
1735857000000|2025-01-02 22:30:00|19552.5|19522.5|19553|19523|19553|19523|19552.3|19522.3|0
1735857300000|2025-01-02 22:35:00|19552.9|19522.9|19552.4|19522.4|19553|19523|19552.4|19522.4|0
1735857600000|2025-01-02 22:40:00|19552.6|19522.6|19552.1|19522.1|19552.6|19522.6|19552|19522|0
1735857900000|2025-01-02 22:45:00|19552.5|19522.5|19553.6|19523.6|19553.9|19523.9|19550.2|19520.2|0
1735858200000|2025-01-02 22:50:00|19553.8|19523.8|19553.6|19523.6|19554.4|19524.4|19552.3|19522.3|0
1735858500000|2025-01-02 22:55:00|19553.2|19523.2|19553.9|19523.9|19554.4|19524.4|19553.1|19523.1|0
1735858800000|2025-01-02 23:00:00|19550.7|19520.7|19546.7|19516.7|19553.8|19523.8|19546.1|19516.1|0
1735859100000|2025-01-02 23:05:00|19546.9|19516.9|19546.3|19516.3|19548.1|19518.1|19542.6|19512.6|0
1735859400000|2025-01-02 23:10:00|19546.6|19516.6|19546.9|19516.9|19549.8|19519.8|19545.2|19515.2|0
1735859700000|2025-01-02 23:15:00|19547.1|19517.1|19551.7|19521.7|19551.7|19521.7|19546.6|19516.6|0
1735860000000|2025-01-02 23:20:00|19551.9|19521.9|19545.3|19515.3|19552|19522|19544.6|19514.6|0
1735860300000|2025-01-02 23:25:00|19545.1|19515.1|19541.1|19511.1|19545.6|19515.6|19537.4|19507.4|0
1735860600000|2025-01-02 23:30:00|19541.6|19511.6|19538.4|19508.4|19544.5|19514.5|19537.1|19507.1|0
1735860900000|2025-01-02 23:35:00|19538.7|19508.7|19537.8|19507.8|19539|19509|19537.3|19507.3|0
1735861200000|2025-01-02 23:40:00|19538.4|19508.4|19538.6|19508.6|19539.7|19509.7|19538|19508|0
1735861500000|2025-01-02 23:45:00|19538.3|19508.3|19537.4|19507.4|19539.2|19509.2|19531.9|19501.9|0
1735861800000|2025-01-02 23:50:00|19538|19508|19541.3|19511.3|19541.3|19511.3|19536.9|19506.9|0
1735862100000|2025-01-02 23:55:00|19541.1|19511.1|19542.4|19512.4|19543.1|19513.1|19540.8|19510.8|0
1735862400000|2025-01-03 00:00:00|19542.1|19512.1|19543.3|19513.3|19543.8|19513.8|19539.2|19509.2|0
1735862700000|2025-01-03 00:05:00|19542.7|19512.7|19557.7|19527.7|19558.3|19528.3|19542.7|19512.7|0
1735863000000|2025-01-03 00:10:00|19558|19528|19563.6|19533.6|19565.6|19535.6|19558|19528|0
1735863300000|2025-01-03 00:15:00|19563.1|19533.1|19564.2|19534.2|19568|19538|19562.4|19532.4|0
1735863600000|2025-01-03 00:20:00|19564.4|19534.4|19563.7|19533.7|19565.9|19535.9|19560.8|19530.8|0
1735863900000|2025-01-03 00:25:00|19563.5|19533.5|19571.1|19541.1|19574.4|19544.4|19563.5|19533.5|0
1735864200000|2025-01-03 00:30:00|19571.3|19541.3|19578.3|19548.3|19579.4|19549.4|19570.6|19540.6|0
1735864500000|2025-01-03 00:35:00|19578|19548|19580.5|19550.5|19583.9|19553.9|19577.8|19547.8|0
1735864800000|2025-01-03 00:40:00|19580.3|19550.3|19579.1|19549.1|19582.1|19552.1|19577.6|19547.6|0
1735865100000|2025-01-03 00:45:00|19578.8|19548.8|19569.4|19539.4|19580|19550|19568.4|19538.4|0
1735865400000|2025-01-03 00:50:00|19569.7|19539.7|19570.9|19540.9|19572|19542|19567.6|19537.6|0
1735865700000|2025-01-03 00:55:00|19571.4|19541.4|19572.1|19542.1|19572.1|19542.1|19570|19540|0
1735866000000|2025-01-03 01:00:00|19571.8|19541.8|19571|19541|19572.1|19542.1|19570|19540|0
1735866300000|2025-01-03 01:05:00|19570.8|19540.8|19575.5|19545.5|19577.1|19547.1|19569.7|19539.7|0
1735866600000|2025-01-03 01:10:00|19575.8|19545.8|19588.4|19558.4|19591.6|19561.6|19575.5|19545.5|0
1735866900000|2025-01-03 01:15:00|19653.4|19623.4|19629.7|19624.7|19653.4|19634.2|19602.2|19597.2|1814
1735867200000|2025-01-03 01:20:00|19629.2|19624.2|19657.2|19652.2|19661.2|19656.2|19624.2|19619.2|886
1735867500000|2025-01-03 01:25:00|19657.7|19652.7|19645.7|19640.7|19665.2|19660.2|19626.2|19621.2|829
1735867800000|2025-01-03 01:30:00|19643.7|19638.7|19618.7|19613.7|19666.7|19661.7|19614.2|19609.2|2893
1735868100000|2025-01-03 01:35:00|19619.2|19614.2|19582.7|19577.7|19626.2|19621.2|19574.7|19569.7|2272
1735868400000|2025-01-03 01:40:00|19583.2|19578.2|19608.7|19603.7|19643.2|19638.2|19576.2|19571.2|1818
1735868700000|2025-01-03 01:45:00|19607.7|19602.7|19588.7|19583.7|19629.7|19624.7|19578.7|19573.7|1205
1735869000000|2025-01-03 01:50:00|19589.2|19584.2|19608.2|19603.2|19608.7|19603.7|19569.2|19564.2|1064
1735869300000|2025-01-03 01:55:00|19609.2|19604.2|19599.7|19594.7|19642.2|19637.2|19591.2|19586.2|1607
1735869600000|2025-01-03 02:00:00|19597.7|19592.7|19645.2|19640.2|19647.7|19642.7|19591.7|19586.7|1314
1735869900000|2025-01-03 02:05:00|19645.7|19640.7|19643.7|19638.7|19667.7|19662.7|19628.2|19623.2|1868
1735870200000|2025-01-03 02:10:00|19645.7|19640.7|19684.2|19679.2|19688.2|19683.2|19618.7|19613.7|1649
1735870500000|2025-01-03 02:15:00|19682.7|19677.7|19729.7|19724.7|19751.7|19746.7|19682.7|19677.7|2536
1735870800000|2025-01-03 02:20:00|19729.2|19724.2|19780.7|19775.7|19781.2|19776.2|19721.2|19716.2|1929
1735871100000|2025-01-03 02:25:00|19781.2|19776.2|19802.7|19797.7|19823.2|19818.2|19780.7|19775.7|3211
1735871400000|2025-01-03 02:30:00|19801.7|19796.7|19811.7|19806.7|19813.7|19808.7|19774.7|19769.7|2417
1735871700000|2025-01-03 02:35:00|19811.2|19806.2|19758.7|19753.7|19811.2|19806.2|19754.7|19749.7|1671
1735872000000|2025-01-03 02:40:00|19758.2|19753.2|19732.7|19727.7|19778.2|19773.2|19726.2|19721.2|1670
1735872300000|2025-01-03 02:45:00|19733.2|19728.2|19727.2|19722.2|19743.7|19738.7|19717.2|19712.2|1357
1735872600000|2025-01-03 02:50:00|19726.7|19721.7|19751.7|19746.7|19754.7|19749.7|19726.7|19721.7|768
1735872900000|2025-01-03 02:55:00|19752.2|19747.2|19753.7|19748.7|19784.2|19779.2|19746.7|19741.7|2430
1735873200000|2025-01-03 03:00:00|19754.7|19749.7|19776.7|19771.7|19806.7|19801.7|19751.7|19746.7|1164
1735873500000|2025-01-03 03:05:00|19777.2|19772.2|19789.7|19784.7|19807.7|19802.7|19771.7|19766.7|675
1735873800000|2025-01-03 03:10:00|19789.2|19784.2|19842.7|19837.7|19851.7|19846.7|19774.7|19769.7|1569
1735874100000|2025-01-03 03:15:00|19843.2|19838.2|19811.7|19806.7|19849.7|19844.7|19810.2|19805.2|1196
1735874400000|2025-01-03 03:20:00|19811.2|19806.2|19786.7|19781.7|19813.2|19808.2|19764.2|19759.2|1322
1735874700000|2025-01-03 03:25:00|19787.2|19782.2|19773.7|19768.7|19797.7|19792.7|19769.7|19764.7|917
1735875000000|2025-01-03 03:30:00|19774.2|19769.2|19765.7|19760.7|19785.7|19780.7|19755.2|19750.2|784
1735875300000|2025-01-03 03:35:00|19766.2|19761.2|19756.7|19751.7|19768.2|19763.2|19744.7|19739.7|744
1735875600000|2025-01-03 03:40:00|19757.2|19752.2|19755.7|19750.7|19760.7|19755.7|19746.7|19741.7|482
1735875900000|2025-01-03 03:45:00|19755.2|19750.2|19746.7|19741.7|19759.7|19754.7|19743.2|19738.2|359
1735876200000|2025-01-03 03:50:00|19747.2|19742.2|19740.2|19735.2|19761.2|19756.2|19732.7|19727.7|483
1735876500000|2025-01-03 03:55:00|19740.7|19735.7|19746.7|19741.7|19750.2|19745.2|19737.7|19732.7|318
1735876800000|2025-01-03 04:00:00|19755.8|19725.8|19755|19725|19759.6|19729.6|19753.9|19723.9|1
1735877100000|2025-01-03 04:05:00|19754.4|19724.4|19753.3|19723.3|19755.2|19725.2|19752.5|19722.5|0
1735877400000|2025-01-03 04:10:00|19753.5|19723.5|19746.8|19716.8|19754.5|19724.5|19746.8|19716.8|0
1735877700000|2025-01-03 04:15:00|19747.4|19717.4|19748.9|19718.9|19748.9|19718.9|19745.3|19715.3|0
1735878000000|2025-01-03 04:20:00|19748.7|19718.7|19748.7|19718.7|19750|19720|19747.7|19717.7|0
1735878300000|2025-01-03 04:25:00|19748.6|19718.6|19748.1|19718.1|19749.1|19719.1|19747.3|19717.3|0
1735878600000|2025-01-03 04:30:00|19748.6|19718.6|19747.9|19717.9|19748.7|19718.7|19747.3|19717.3|0
1735878900000|2025-01-03 04:35:00|19748|19718|19745.3|19715.3|19748|19718|19742.3|19712.3|0
1735879200000|2025-01-03 04:40:00|19745.6|19715.6|19745.3|19715.3|19746.2|19716.2|19743.5|19713.5|0
1735879500000|2025-01-03 04:45:00|19744.8|19714.8|19745.7|19715.7|19745.9|19715.9|19744.6|19714.6|0
1735879800000|2025-01-03 04:50:00|19746|19716|19747.6|19717.6|19748.1|19718.1|19746|19716|0
1735880100000|2025-01-03 04:55:00|19746.5|19716.5|19741.5|19711.5|19746.5|19716.5|19740.9|19710.9|3
1735880400000|2025-01-03 05:00:00|19742|19712|19672.7|19667.7|19742.5|19736.7|19671.2|19666.2|2822
1735880700000|2025-01-03 05:05:00|19672.2|19667.2|19688.7|19683.7|19696.7|19691.7|19661.7|19656.7|1288
1735881000000|2025-01-03 05:10:00|19689.2|19684.2|19682|19677|19703.5|19698.5|19677.5|19672.5|877
1735881300000|2025-01-03 05:15:00|19680.5|19675.5|19674.5|19669.5|19696.5|19691.5|19673.5|19668.5|930
1735881600000|2025-01-03 05:20:00|19674|19669|19655.5|19650.5|19689.5|19684.5|19638.5|19633.5|1455
1735881900000|2025-01-03 05:25:00|19655|19650|19670.5|19665.5|19678.5|19673.5|19652.5|19647.5|1012
1735882200000|2025-01-03 05:30:00|19671|19666|19702|19697|19704|19699|19666.5|19661.5|1149
1735882500000|2025-01-03 05:35:00|19701|19696|19698.5|19693.5|19713.5|19708.5|19681|19676|996
1735882800000|2025-01-03 05:40:00|19699|19694|19683.5|19678.5|19707.5|19702.5|19682.5|19677.5|671
1735883100000|2025-01-03 05:45:00|19684|19679|19683.5|19678.5|19702|19697|19677|19672|556
1735883400000|2025-01-03 05:50:00|19683|19678|19657.5|19652.5|19688.5|19683.5|19656.5|19651.5|735
1735883700000|2025-01-03 05:55:00|19657|19652|19673.5|19668.5|19681.5|19676.5|19654.5|19649.5|767
1735884000000|2025-01-03 06:00:00|19674|19669|19649|19644|19674|19669|19646.5|19641.5|1028
1735884300000|2025-01-03 06:05:00|19647.5|19642.5|19654.5|19649.5|19658|19653|19623.5|19618.5|1381
1735884600000|2025-01-03 06:10:00|19655|19650|19613.5|19608.5|19656.5|19651.5|19601.5|19596.5|1265
1735884900000|2025-01-03 06:15:00|19613|19608|19629.5|19624.5|19630|19625|19590.5|19585.5|1150
1735885200000|2025-01-03 06:20:00|19629|19624|19663.5|19658.5|19663.5|19658.5|19622|19617|1284
1735885500000|2025-01-03 06:25:00|19663|19658|19650.5|19645.5|19672|19667|19639.5|19634.5|841
1735885800000|2025-01-03 06:30:00|19652|19647|19634|19629|19652.5|19647.5|19629.5|19624.5|684
1735886100000|2025-01-03 06:35:00|19634.5|19629.5|19649.5|19644.5|19673.5|19668.5|19627.5|19622.5|746
1735886400000|2025-01-03 06:40:00|19650|19645|19666.5|19661.5|19675.5|19670.5|19645|19640|596
1735886700000|2025-01-03 06:45:00|19666|19661|19650|19645|19674|19669|19648.5|19643.5|405
1735887000000|2025-01-03 06:50:00|19649.5|19644.5|19647.5|19642.5|19658.5|19653.5|19638.5|19633.5|425
1735887300000|2025-01-03 06:55:00|19648.5|19643.5|19654.5|19649.5|19659|19654|19640.5|19635.5|338
1735887600000|2025-01-03 07:00:00|19653.5|19648.5|19662.5|19657.5|19668|19663|19651.5|19646.5|286
1735887900000|2025-01-03 07:05:00|19663|19658|19647.5|19642.5|19663|19658|19647.5|19642.5|250
1735888200000|2025-01-03 07:10:00|19647|19642|19662.5|19657.5|19668.5|19663.5|19643.5|19638.5|293
1735888500000|2025-01-03 07:15:00|19663|19658|19642|19637|19666|19661|19627.5|19622.5|637
1735888800000|2025-01-03 07:20:00|19642.5|19637.5|19638|19633|19642.5|19637.5|19619|19614|714
1735889100000|2025-01-03 07:25:00|19637.5|19632.5|19644|19639|19648.5|19643.5|19634.5|19629.5|563
1735889400000|2025-01-03 07:30:00|19644.5|19639.5|19662.5|19657.5|19668|19663|19643|19638|763
1735889700000|2025-01-03 07:35:00|19662|19657|19658|19653|19672|19667|19654.5|19649.5|917
1735890000000|2025-01-03 07:40:00|19659|19654|19658.5|19653.5|19660|19655|19644|19639|1031
1735890300000|2025-01-03 07:45:00|19658|19653|19670.5|19665.5|19672.5|19667.5|19648.5|19643.5|1884
1735890600000|2025-01-03 07:50:00|19669.5|19664.5|19674|19669|19677.5|19672.5|19653.5|19648.5|1901
1735890900000|2025-01-03 07:55:00|19673.5|19668.5|19698.5|19693.5|19705.5|19700.5|19670.5|19665.5|1727
1735891200000|2025-01-03 08:00:00|19697|19692|19710.5|19705.5|19716|19711|19693.5|19688.5|950
1735891500000|2025-01-03 08:05:00|19710|19705|19669|19664|19724.5|19719.5|19669|19664|1569
1735891800000|2025-01-03 08:10:00|19663.5|19658.5|19701.5|19696.5|19703|19698|19658|19653|851
1735892100000|2025-01-03 08:15:00|19701|19696|19700.5|19695.5|19710.5|19705.5|19693.5|19688.5|274
1735892400000|2025-01-03 08:20:00|19700|19695|19687.5|19682.5|19700|19695|19687.5|19682.5|287
1735892700000|2025-01-03 08:25:00|19687|19682|19674.5|19669.5|19696|19691|19664.5|19659.5|735
1735893000000|2025-01-03 08:30:00|19693|19663|19690.3|19660.3|19693.5|19663.5|19683.4|19653.4|167
1735893300000|2025-01-03 08:35:00|19690|19660|19684.1|19654.1|19692.7|19662.7|19683|19653|0
1735893600000|2025-01-03 08:40:00|19684.6|19654.6|19687.4|19657.4|19689.6|19659.6|19683.2|19653.2|0
1735893900000|2025-01-03 08:45:00|19688|19658|19686|19656|19691.9|19661.9|19684.2|19654.2|0
1735894200000|2025-01-03 08:50:00|19686.3|19656.3|19691.3|19661.3|19692.6|19662.6|19686.3|19656.3|0
1735894500000|2025-01-03 08:55:00|19691.6|19661.6|19691.2|19661.2|19692.5|19662.5|19688.6|19658.6|0
1735894800000|2025-01-03 09:00:00|19690.7|19660.7|19703|19673|19703.2|19673.2|19686.9|19656.9|0
1735895100000|2025-01-03 09:05:00|19702.7|19672.7|19713.4|19683.4|19715|19685|19702.4|19672.4|0
1735895400000|2025-01-03 09:10:00|19711.3|19681.3|19714.6|19684.6|19715.4|19685.4|19709.5|19679.5|0
1735895700000|2025-01-03 09:15:00|19714.1|19684.1|19688|19680|19714.1|19699|19685|19677|162
1735896000000|2025-01-03 09:20:00|19687.5|19679.5|19714|19706|19714|19706|19687.5|19679.5|63
1735896300000|2025-01-03 09:25:00|19714.5|19706.5|19689.5|19681.5|19715|19707|19688.5|19680.5|76
1735896600000|2025-01-03 09:30:00|19690|19682|19686.5|19678.5|19691.5|19683.5|19678.5|19670.5|61
1735896900000|2025-01-03 09:35:00|19686|19678|19678.5|19670.5|19686|19678|19675.5|19667.5|28
1735897200000|2025-01-03 09:40:00|19679|19671|19684.5|19676.5|19689.5|19681.5|19679|19671|37
1735897500000|2025-01-03 09:45:00|19684|19676|19680|19672|19686|19678|19676.5|19668.5|24
1735897800000|2025-01-03 09:50:00|19679.5|19671.5|19672|19664|19683.5|19675.5|19670|19662|62
1735898100000|2025-01-03 09:55:00|19671.5|19663.5|19672.5|19664.5|19678.5|19670.5|19670|19662|33
1735898400000|2025-01-03 10:00:00|19672|19664|19666|19658|19676.5|19668.5|19664.5|19656.5|86
1735898700000|2025-01-03 10:05:00|19665.5|19657.5|19662.5|19654.5|19666.5|19658.5|19659|19651|94
1735899000000|2025-01-03 10:10:00|19664|19656|19661|19653|19664.5|19656.5|19653.5|19645.5|120
1735899300000|2025-01-03 10:15:00|19661.5|19653.5|19656.5|19648.5|19668.5|19660.5|19656|19648|73
1735899600000|2025-01-03 10:20:00|19655.5|19647.5|19654|19646|19659.5|19651.5|19647|19639|95
1735899900000|2025-01-03 10:25:00|19653.5|19645.5|19657.5|19649.5|19662.5|19654.5|19650|19642|103
1735900200000|2025-01-03 10:30:00|19658|19650|19661|19653|19662|19654|19655.5|19647.5|59
1735900500000|2025-01-03 10:35:00|19661.5|19653.5|19678|19670|19680.5|19672.5|19661.5|19653.5|218
1735900800000|2025-01-03 10:40:00|19677.5|19669.5|19673.5|19665.5|19682.5|19674.5|19673.5|19665.5|106
1735901100000|2025-01-03 10:45:00|19672|19664|19676|19668|19676.5|19668.5|19670|19662|36
1735901400000|2025-01-03 10:50:00|19674.5|19666.5|19661.5|19653.5|19674.5|19666.5|19661.5|19653.5|34
1735901700000|2025-01-03 10:55:00|19661|19653|19667|19659|19667|19659|19661|19653|24
1735902000000|2025-01-03 11:00:00|19667.5|19659.5|19674.5|19666.5|19677|19669|19667.5|19659.5|52
1735902300000|2025-01-03 11:05:00|19675|19667|19672.5|19664.5|19676.5|19668.5|19666.5|19658.5|30
1735902600000|2025-01-03 11:10:00|19672|19664|19676.5|19668.5|19677.5|19669.5|19670|19662|20
1735902900000|2025-01-03 11:15:00|19676|19668|19682.5|19674.5|19686.5|19678.5|19671|19663|71
1735903200000|2025-01-03 11:20:00|19681.5|19673.5|19691.5|19683.5|19693.5|19685.5|19680.5|19672.5|48
1735903500000|2025-01-03 11:25:00|19692|19684|19694|19686|19696|19688|19691.5|19683.5|24
1735903800000|2025-01-03 11:30:00|19692.5|19684.5|19685.5|19677.5|19692.5|19684.5|19680.5|19672.5|33
1735904100000|2025-01-03 11:35:00|19686|19678|19693|19685|19693|19685|19686|19678|13
1735904400000|2025-01-03 11:40:00|19693.5|19685.5|19699|19691|19703|19695|19692.5|19684.5|34
1735904700000|2025-01-03 11:45:00|19698.5|19690.5|19697.5|19689.5|19701|19693|19695.5|19687.5|33
1735905000000|2025-01-03 11:50:00|19697|19689|19700.5|19692.5|19702|19694|19691.5|19683.5|46
1735905300000|2025-01-03 11:55:00|19701.5|19693.5|19695.5|19687.5|19701.5|19693.5|19694.5|19686.5|18
1735905600000|2025-01-03 12:00:00|19695|19687|19689.5|19681.5|19697.5|19689.5|19687.5|19679.5|33
1735905900000|2025-01-03 12:05:00|19689|19681|19688.5|19680.5|19691|19683|19684.5|19676.5|21
1735906200000|2025-01-03 12:10:00|19687|19679|19684.5|19676.5|19687.5|19679.5|19682|19674|45
1735906500000|2025-01-03 12:15:00|19685|19677|19684.5|19676.5|19693.5|19685.5|19682|19674|120
1735906800000|2025-01-03 12:20:00|19685.5|19677.5|19694|19686|19701|19693|19685|19677|76
1735907100000|2025-01-03 12:25:00|19693.5|19685.5|19690.5|19682.5|19693.5|19685.5|19688|19680|36
1735907400000|2025-01-03 12:30:00|19690|19682|19687.5|19679.5|19692|19684|19684|19676|27
1735907700000|2025-01-03 12:35:00|19688|19680|19690.5|19682.5|19691|19683|19683.5|19675.5|37
1735908000000|2025-01-03 12:40:00|19691|19683|19684.5|19676.5|19694|19686|19683.5|19675.5|46
1735908300000|2025-01-03 12:45:00|19684|19676|19687|19679|19688.5|19680.5|19684|19676|40
1735908600000|2025-01-03 12:50:00|19687.5|19679.5|19686.5|19678.5|19688.5|19680.5|19684|19676|34
1735908900000|2025-01-03 12:55:00|19687|19679|19682.5|19674.5|19687|19679|19680.5|19672.5|20
1735909200000|2025-01-03 13:00:00|19682|19674|19689|19681|19691.5|19683.5|19681.5|19673.5|37
1735909500000|2025-01-03 13:05:00|19689.5|19681.5|19684.5|19676.5|19690|19682|19683|19675|30
1735909800000|2025-01-03 13:10:00|19685|19677|19693.5|19685.5|19694|19686|19684|19676|49
1735910100000|2025-01-03 13:15:00|19694|19686|19690.5|19682.5|19696.5|19688.5|19689.5|19681.5|37
1735910400000|2025-01-03 13:20:00|19690|19682|19680|19672|19690|19682|19678.5|19670.5|69
1735910700000|2025-01-03 13:25:00|19679.5|19671.5|19700.5|19692.5|19701.5|19693.5|19677.5|19669.5|41
1735911000000|2025-01-03 13:30:00|19700|19692|19697|19689|19700|19692|19691|19683|103
1735911300000|2025-01-03 13:35:00|19697.5|19689.5|19694.5|19686.5|19698|19690|19691|19683|29
1735911600000|2025-01-03 13:40:00|19695|19687|19700|19692|19702|19694|19694|19686|33
1735911900000|2025-01-03 13:45:00|19700.5|19692.5|19701.5|19693.5|19701.5|19693.5|19697|19689|42
1735912200000|2025-01-03 13:50:00|19702|19694|19707|19699|19707|19699|19696|19688|57
1735912500000|2025-01-03 13:55:00|19709|19701|19713.5|19705.5|19717|19709|19705|19697|92
1735912800000|2025-01-03 14:00:00|19715|19707|19712|19704|19720|19712|19711.5|19703.5|48
1735913100000|2025-01-03 14:05:00|19709|19701|19719|19711|19719|19711|19705|19697|69
1735913400000|2025-01-03 14:10:00|19718.5|19710.5|19727|19719|19732.5|19724.5|19717.5|19709.5|102
1735913700000|2025-01-03 14:15:00|19727.5|19719.5|19724|19716|19727.5|19719.5|19719.5|19711.5|41
1735914000000|2025-01-03 14:20:00|19722.5|19714.5|19727.5|19719.5|19728.5|19720.5|19719.5|19711.5|44
1735914300000|2025-01-03 14:25:00|19728|19720|19726|19718|19732.5|19724.5|19724.5|19716.5|82
1735914600000|2025-01-03 14:30:00|19726.5|19718.5|19735|19727|19740.5|19732.5|19703|19695|530
1735914900000|2025-01-03 14:35:00|19737.5|19729.5|19729.5|19721.5|19737.5|19729.5|19706|19698|283
1735915200000|2025-01-03 14:40:00|19729|19721|19739|19731|19756.5|19748.5|19729|19721|206
1735915500000|2025-01-03 14:45:00|19739.5|19731.5|19720|19712|19741.5|19733.5|19701.5|19693.5|276
1735915800000|2025-01-03 14:50:00|19719.5|19711.5|19713.5|19705.5|19719.5|19711.5|19698.5|19690.5|134
1735916100000|2025-01-03 14:55:00|19714|19706|19721.5|19713.5|19722.5|19714.5|19703.5|19695.5|116
1735916400000|2025-01-03 15:00:00|19717.5|19709.5|19711|19703|19717.5|19709.5|19694|19686|151
1735916700000|2025-01-03 15:05:00|19711.5|19703.5|19703|19695|19722.5|19714.5|19702.5|19694.5|76
1735917000000|2025-01-03 15:10:00|19703.5|19695.5|19704|19696|19711.5|19703.5|19694.5|19686.5|104
1735917300000|2025-01-03 15:15:00|19703.5|19695.5|19690|19682|19704|19696|19679.5|19671.5|221
1735917600000|2025-01-03 15:20:00|19690.5|19682.5|19698.5|19690.5|19701.5|19693.5|19675|19667|165
1735917900000|2025-01-03 15:25:00|19699|19691|19699.5|19691.5|19706.5|19698.5|19688|19680|94
1735918200000|2025-01-03 15:30:00|19699|19691|19711|19703|19711.5|19703.5|19692|19684|56
1735918500000|2025-01-03 15:35:00|19710.5|19702.5|19715|19707|19716.5|19708.5|19704|19696|50
1735918800000|2025-01-03 15:40:00|19715.5|19707.5|19709.5|19701.5|19715.5|19707.5|19706.5|19698.5|65
1735919100000|2025-01-03 15:45:00|19710|19702|19712.5|19704.5|19713.5|19705.5|19703|19695|60
1735919400000|2025-01-03 15:50:00|19714|19706|19715|19707|19727|19719|19711.5|19703.5|48
1735919700000|2025-01-03 15:55:00|19716|19708|19730.5|19722.5|19730.5|19722.5|19715.5|19707.5|38
1735920000000|2025-01-03 16:00:00|19730|19722|19723.5|19715.5|19731.5|19723.5|19719.5|19711.5|40
1735920300000|2025-01-03 16:05:00|19724|19716|19719.5|19711.5|19729.5|19721.5|19715.5|19707.5|72
1735920600000|2025-01-03 16:10:00|19720|19712|19727.5|19719.5|19728|19720|19714|19706|43
1735920900000|2025-01-03 16:15:00|19728|19720|19732|19724|19737.5|19729.5|19721.5|19713.5|106
1735921200000|2025-01-03 16:20:00|19731.5|19723.5|19732.5|19724.5|19734.5|19726.5|19725|19717|51
1735921500000|2025-01-03 16:25:00|19732|19724|19740.5|19732.5|19741|19733|19731.5|19723.5|80
1735921800000|2025-01-03 16:30:00|19738.5|19730.5|19742.5|19734.5|19744.5|19736.5|19736.5|19728.5|108
1735922100000|2025-01-03 16:35:00|19742|19734|19741.5|19733.5|19745.5|19737.5|19735.5|19727.5|49
1735922400000|2025-01-03 16:40:00|19742.5|19734.5|19743|19735|19746|19738|19736|19728|64
1735922700000|2025-01-03 16:45:00|19743.5|19735.5|19741.5|19733.5|19744|19736|19739|19731|45
1735923000000|2025-01-03 16:50:00|19742|19734|19738|19730|19742|19734|19737|19729|49
1735923300000|2025-01-03 16:55:00|19737.5|19729.5|19738|19730|19739|19731|19734|19726|40
1735923600000|2025-01-03 17:00:00|19740|19732|19747|19739|19747|19739|19733.5|19725.5|79
1735923900000|2025-01-03 17:05:00|19747.5|19739.5|19753.5|19745.5|19757.5|19749.5|19743.5|19735.5|141
1735924200000|2025-01-03 17:10:00|19752|19744|19746|19738|19754|19746|19745.5|19737.5|64
1735924500000|2025-01-03 17:15:00|19746.5|19738.5|19743.5|19735.5|19753.5|19745.5|19742.5|19734.5|27
1735924800000|2025-01-03 17:20:00|19744|19736|19739.5|19731.5|19744.5|19736.5|19732.5|19724.5|22
1735925100000|2025-01-03 17:25:00|19740|19732|19735|19727|19748|19740|19735|19727|41
1735925400000|2025-01-03 17:30:00|19735.5|19727.5|19741.5|19733.5|19743.5|19735.5|19735.5|19727.5|10
1735925700000|2025-01-03 17:35:00|19741|19733|19736.5|19728.5|19741|19733|19731|19723|30
1735926000000|2025-01-03 17:40:00|19737|19729|19743|19735|19747|19739|19736.5|19728.5|37
1735926300000|2025-01-03 17:45:00|19742.5|19734.5|19743|19735|19744.5|19736.5|19738.5|19730.5|5
1735926600000|2025-01-03 17:50:00|19743.5|19735.5|19744.5|19736.5|19746.5|19738.5|19743|19735|18
1735926900000|2025-01-03 17:55:00|19744|19736|19745|19737|19746.5|19738.5|19739|19731|44
1735927200000|2025-01-03 18:00:00|19746|19738|19740.5|19732.5|19747|19739|19738.5|19730.5|16
1735927500000|2025-01-03 18:05:00|19741|19733|19743.5|19735.5|19746|19738|19740.5|19732.5|31
1735927800000|2025-01-03 18:10:00|19743|19735|19749.5|19741.5|19750.5|19742.5|19742.5|19734.5|20
1735928100000|2025-01-03 18:15:00|19750|19742|19746.5|19738.5|19750|19742|19743.5|19735.5|14
1735928400000|2025-01-03 18:20:00|19747|19739|19745|19737|19750|19742|19744|19736|18
1735928700000|2025-01-03 18:25:00|19745.5|19737.5|19759.5|19751.5|19760|19752|19743.5|19735.5|60
1735929000000|2025-01-03 18:30:00|19758.5|19750.5|19747.5|19739.5|19761|19753|19747.5|19739.5|23
1735929300000|2025-01-03 18:35:00|19748|19740|19747|19739|19748|19740|19742.5|19734.5|31
1735929600000|2025-01-03 18:40:00|19747.5|19739.5|19743|19735|19749.5|19741.5|19741.5|19733.5|40
1735929900000|2025-01-03 18:45:00|19743.5|19735.5|19740.5|19732.5|19746|19738|19739.5|19731.5|15
1735930200000|2025-01-03 18:50:00|19741.5|19733.5|19741.5|19733.5|19743|19735|19734|19726|43
1735930500000|2025-01-03 18:55:00|19741|19733|19765|19735|19765.1|19747.5|19741|19733|60
1735930800000|2025-01-03 19:00:00|19764.6|19734.6|19769.3|19739.3|19769.5|19739.5|19763.8|19733.8|0
1735931100000|2025-01-03 19:05:00|19769.1|19739.1|19770.1|19740.1|19770.3|19740.3|19768.3|19738.3|0
1735931400000|2025-01-03 19:10:00|19770.2|19740.2|19779.5|19749.5|19783.1|19753.1|19769.8|19739.8|0
1735931700000|2025-01-03 19:15:00|19779.6|19749.6|19783.2|19753.2|19783.3|19753.3|19778.7|19748.7|0
1735932000000|2025-01-03 19:20:00|19783.3|19753.3|19784.4|19754.4|19785.5|19755.5|19782.7|19752.7|0
1735932300000|2025-01-03 19:25:00|19784.2|19754.2|19785.4|19755.4|19785.4|19755.4|19783.5|19753.5|0
1735932600000|2025-01-03 19:30:00|19785.2|19755.2|19790.8|19760.8|19793.5|19763.5|19784.8|19754.8|0
1735932900000|2025-01-03 19:35:00|19791|19761|19799.2|19769.2|19799.4|19769.4|19790.6|19760.6|0
1735933200000|2025-01-03 19:40:00|19799.3|19769.3|19797.9|19767.9|19799.3|19769.3|19793.6|19763.6|0
1735933500000|2025-01-03 19:45:00|19797.8|19767.8|19797.7|19767.7|19798.8|19768.8|19796.9|19766.9|0
1735933800000|2025-01-03 19:50:00|19800|19770|19795.4|19765.4|19801.2|19771.2|19794|19764|0
1735934100000|2025-01-03 19:55:00|19795.3|19765.3|19794.9|19764.9|19795.7|19765.7|19794.3|19764.3|0
1735934400000|2025-01-03 20:00:00|19794.5|19764.5|19789.3|19759.3|19794.8|19764.8|19784.1|19754.1|0
1735934700000|2025-01-03 20:05:00|19789.5|19759.5|19790.6|19760.6|19791.4|19761.4|19786|19756|0
1735935000000|2025-01-03 20:10:00|19790.5|19760.5|19795.9|19765.9|19796.2|19766.2|19790.2|19760.2|0
1735935300000|2025-01-03 20:15:00|19795.8|19765.8|19797.4|19767.4|19800.4|19770.4|19795.6|19765.6|0
1735935600000|2025-01-03 20:20:00|19797.3|19767.3|19804.4|19774.4|19805.4|19775.4|19796.4|19766.4|0
1735935900000|2025-01-03 20:25:00|19804.5|19774.5|19803.5|19773.5|19804.7|19774.7|19799.2|19769.2|0
1735936200000|2025-01-03 20:30:00|19803.3|19773.3|19804.7|19774.7|19805|19775|19800.5|19770.5|0
1735936500000|2025-01-03 20:35:00|19804.8|19774.8|19808.9|19778.9|19810.2|19780.2|19804.1|19774.1|0
1735936800000|2025-01-03 20:40:00|19808.8|19778.8|19772.5|19742.5|19808.8|19778.8|19772.4|19742.4|0
1735937100000|2025-01-03 20:45:00|19772.4|19742.4|19766.2|19736.2|19775.2|19745.2|19764.7|19734.7|0
1735937400000|2025-01-03 20:50:00|19765.4|19735.4|19757.5|19727.5|19767.8|19737.8|19757.4|19727.4|0
1735937700000|2025-01-03 20:55:00|19758|19728|19768.1|19738.1|19783.9|19753.9|19757.4|19727.4|0
1735938000000|2025-01-03 21:00:00|19767.7|19737.7|19764.3|19734.3|19767.7|19737.7|19758.8|19728.8|0
1735938300000|2025-01-03 21:05:00|19764.5|19734.5|19766.2|19736.2|19767.7|19737.7|19762.6|19732.6|0
1735938600000|2025-01-03 21:10:00|19766.7|19736.7|19762.7|19732.7|19766.7|19736.7|19762.2|19732.2|0
1735938900000|2025-01-03 21:15:00|19761.1|19731.1|19759.7|19729.7|19763.9|19733.9|19759.7|19729.7|0
1735939200000|2025-01-03 21:20:00|19760.2|19730.2|19761.9|19731.9|19762.5|19732.5|19759.7|19729.7|0
1735939500000|2025-01-03 21:25:00|19761.4|19731.4|19761.9|19731.9|19763.1|19733.1|19760.8|19730.8|0
1735939800000|2025-01-03 21:30:00|19761.7|19731.7|19763.1|19733.1|19763.1|19733.1|19759.7|19729.7|0
1735940100000|2025-01-03 21:35:00|19763.6|19733.6|19763.7|19733.7|19764.8|19734.8|19762|19732|0
1735940400000|2025-01-03 21:40:00|19763.1|19733.1|19764.3|19734.3|19765.1|19735.1|19761.9|19731.9|0
1735940700000|2025-01-03 21:45:00|19763.7|19733.7|19763.2|19733.2|19763.8|19733.8|19759.7|19729.7|0
1735941000000|2025-01-03 21:50:00|19762.7|19732.7|19762.6|19732.6|19764.3|19734.3|19762.1|19732.1|0
1735941300000|2025-01-03 21:55:00|19762.9|19732.9|19764.5|19734.5|19765.2|19735.2|19762.1|19732.1|0
1736118000000|2025-01-05 23:00:00|19776.4|19746.4|19778.4|19748.4|19779.6|19749.6|19772.6|19742.6|0
1736118300000|2025-01-05 23:05:00|19778.7|19748.7|19775.5|19745.5|19779.9|19749.9|19773|19743|0
1736118600000|2025-01-05 23:10:00|19775.2|19745.2|19787.7|19757.7|19788.6|19758.6|19774.9|19744.9|0
1736118900000|2025-01-05 23:15:00|19787.2|19757.2|19783.8|19753.8|19790.1|19760.1|19783.5|19753.5|0
1736119200000|2025-01-05 23:20:00|19784.3|19754.3|19783.7|19753.7|19785.5|19755.5|19782.6|19752.6|0
1736119500000|2025-01-05 23:25:00|19784|19754|19785.1|19755.1|19788.5|19758.5|19784|19754|0
1736119800000|2025-01-05 23:30:00|19785.3|19755.3|19806|19776|19808|19778|19778.9|19748.9|0
1736120100000|2025-01-05 23:35:00|19806.2|19776.2|19812.6|19782.6|19812.9|19782.9|19806|19776|0
1736120400000|2025-01-05 23:40:00|19812.9|19782.9|19816.6|19786.6|19819.4|19789.4|19812.3|19782.3|0
1736120700000|2025-01-05 23:45:00|19816.9|19786.9|19816.9|19786.9|19819.3|19789.3|19814.8|19784.8|0
1736121000000|2025-01-05 23:50:00|19817.4|19787.4|19817.1|19787.1|19818.9|19788.9|19816.2|19786.2|0
1736121300000|2025-01-05 23:55:00|19816.6|19786.6|19817.6|19787.6|19817.9|19787.9|19814.2|19784.2|0
1736121600000|2025-01-06 00:00:00|19819.2|19789.2|19819.2|19789.2|19822.2|19792.2|19817.5|19787.5|0
1736121900000|2025-01-06 00:05:00|19819.5|19789.5|19823.8|19793.8|19825.2|19795.2|19819.2|19789.2|0
1736122200000|2025-01-06 00:10:00|19823.6|19793.6|19814.7|19784.7|19824.1|19794.1|19813.2|19783.2|0
1736122500000|2025-01-06 00:15:00|19814.9|19784.9|19810.5|19780.5|19815.9|19785.9|19809.1|19779.1|0
1736122800000|2025-01-06 00:20:00|19809.9|19779.9|19810.6|19780.6|19811|19781|19806.5|19776.5|0
1736123100000|2025-01-06 00:25:00|19810.4|19780.4|19794|19764|19810.8|19780.8|19792.2|19762.2|0
1736123400000|2025-01-06 00:30:00|19793.7|19763.7|19789.6|19759.6|19794.3|19764.3|19787.4|19757.4|0
1736123700000|2025-01-06 00:35:00|19789.4|19759.4|19784|19754|19789.8|19759.8|19783.2|19753.2|0
1736124000000|2025-01-06 00:40:00|19783.7|19753.7|19781.1|19751.1|19785.1|19755.1|19780.5|19750.5|0
1736124300000|2025-01-06 00:45:00|19780.8|19750.8|19785.5|19755.5|19786.3|19756.3|19780.8|19750.8|0
1736124600000|2025-01-06 00:50:00|19785.8|19755.8|19788.3|19758.3|19789.6|19759.6|19785.2|19755.2|0
1736124900000|2025-01-06 00:55:00|19788|19758|19768.3|19738.3|19789.5|19759.5|19764.7|19734.7|0
1736125200000|2025-01-06 01:00:00|19768|19738|19774.2|19744.2|19774.2|19744.2|19765.2|19735.2|0
1736125500000|2025-01-06 01:05:00|19773.9|19743.9|19764.3|19734.3|19774.7|19744.7|19764.3|19734.3|0
1736125800000|2025-01-06 01:10:00|19764|19734|19766.8|19736.8|19770.1|19740.1|19763.8|19733.8|0
1736126100000|2025-01-06 01:15:00|19768.2|19738.2|19824.7|19819.7|19847.7|19842.7|19753.2|19738.2|1815
1736126400000|2025-01-06 01:20:00|19823.7|19818.7|19822.7|19817.7|19837.2|19832.2|19815.7|19810.7|719
1736126700000|2025-01-06 01:25:00|19823.7|19818.7|19802.7|19797.7|19823.7|19818.7|19786.7|19781.7|637
1736127000000|2025-01-06 01:30:00|19802.2|19797.2|19724.7|19719.7|19813.7|19808.7|19707.2|19702.2|3631
1736127300000|2025-01-06 01:35:00|19724.2|19719.2|19673.2|19668.2|19737.7|19732.7|19655.2|19650.2|2368
1736127600000|2025-01-06 01:40:00|19671.7|19666.7|19633.7|19628.7|19693.7|19688.7|19615.2|19610.2|2823
1736127900000|2025-01-06 01:45:00|19639.7|19634.7|19685.2|19680.2|19713.7|19708.7|19635.2|19630.2|2627
1736128200000|2025-01-06 01:50:00|19684.7|19679.7|19672.7|19667.7|19719.2|19714.2|19670.2|19665.2|1242
1736128500000|2025-01-06 01:55:00|19672.2|19667.2|19632.2|19627.2|19691.2|19686.2|19629.2|19624.2|1347
1736128800000|2025-01-06 02:00:00|19632.7|19627.7|19635.7|19630.7|19649.7|19644.7|19602.7|19597.7|1865
1736129100000|2025-01-06 02:05:00|19637.2|19632.2|19704.2|19699.2|19712.2|19707.2|19628.7|19623.7|1891
1736129400000|2025-01-06 02:10:00|19705.2|19700.2|19742.7|19737.7|19753.2|19748.2|19702.7|19697.7|2734
1736129700000|2025-01-06 02:15:00|19742.2|19737.2|19743.2|19738.2|19789.7|19784.7|19733.2|19728.2|2605
1736130000000|2025-01-06 02:20:00|19744.7|19739.7|19741.7|19736.7|19759.2|19754.2|19718.2|19713.2|1724
1736130300000|2025-01-06 02:25:00|19741.2|19736.2|19713.2|19708.2|19753.2|19748.2|19707.7|19702.7|875
1736130600000|2025-01-06 02:30:00|19713.7|19708.7|19744.6|19739.6|19756.6|19751.6|19705.2|19700.2|756
1736130900000|2025-01-06 02:35:00|19744.1|19739.1|19748.6|19743.6|19765.6|19760.6|19726.6|19721.6|1011
1736131200000|2025-01-06 02:40:00|19748.1|19743.1|19735.6|19730.6|19765.6|19760.6|19733.1|19728.1|652
1736131500000|2025-01-06 02:45:00|19734.6|19729.6|19752.1|19747.1|19756.6|19751.6|19726.6|19721.6|556
1736131800000|2025-01-06 02:50:00|19752.6|19747.6|19741.1|19736.1|19757.1|19752.1|19729.6|19724.6|575
1736132100000|2025-01-06 02:55:00|19741.6|19736.6|19748.1|19743.1|19756.6|19751.6|19728.1|19723.1|517
1736132400000|2025-01-06 03:00:00|19747.1|19742.1|19760.1|19755.1|19769.1|19764.1|19740.1|19735.1|691
1736132700000|2025-01-06 03:05:00|19760.6|19755.6|19730.6|19725.6|19771.6|19766.6|19729.1|19724.1|790
1736133000000|2025-01-06 03:10:00|19730.1|19725.1|19756.1|19751.1|19773.6|19768.6|19722.1|19717.1|891
1736133300000|2025-01-06 03:15:00|19755.6|19750.6|19692.1|19687.1|19756.1|19751.1|19691.6|19686.6|1252
1736133600000|2025-01-06 03:20:00|19692.6|19687.6|19703.6|19698.6|19716.1|19711.1|19684.6|19679.6|837
1736133900000|2025-01-06 03:25:00|19703.1|19698.1|19697.1|19692.1|19713.1|19708.1|19693.6|19688.6|466
1736134200000|2025-01-06 03:30:00|19696.6|19691.6|19689.1|19684.1|19703.6|19698.6|19688.1|19683.1|374
1736134500000|2025-01-06 03:35:00|19688.6|19683.6|19680.6|19675.6|19692.6|19687.6|19668.1|19663.1|639
1736134800000|2025-01-06 03:40:00|19681.1|19676.1|19675.1|19670.1|19685.6|19680.6|19669.6|19664.6|319
1736135100000|2025-01-06 03:45:00|19675.6|19670.6|19660.1|19655.1|19676.1|19671.1|19659.6|19654.6|380
1736135400000|2025-01-06 03:50:00|19660.6|19655.6|19670.6|19665.6|19673.6|19668.6|19657.6|19652.6|283
1736135700000|2025-01-06 03:55:00|19670.1|19665.1|19674.6|19669.6|19677.6|19672.6|19668.1|19663.1|260
1736136000000|2025-01-06 04:00:00|19683.5|19653.5|19683.5|19653.5|19684.8|19654.8|19683.2|19653.2|4
1736136300000|2025-01-06 04:05:00|19683.8|19653.8|19684.5|19654.5|19684.6|19654.6|19682.9|19652.9|0
1736136600000|2025-01-06 04:10:00|19684.2|19654.2|19684.3|19654.3|19685.1|19655.1|19684|19654|0
1736136900000|2025-01-06 04:15:00|19684|19654|19685.3|19655.3|19685.8|19655.8|19682.2|19652.2|0
1736137200000|2025-01-06 04:20:00|19684.8|19654.8|19688.2|19658.2|19688.7|19658.7|19684.8|19654.8|0
1736137500000|2025-01-06 04:25:00|19688.7|19658.7|19693.3|19663.3|19693.5|19663.5|19688.4|19658.4|0
1736137800000|2025-01-06 04:30:00|19693.5|19663.5|19694.1|19664.1|19694.6|19664.6|19693.3|19663.3|0
1736138100000|2025-01-06 04:35:00|19693.8|19663.8|19695.4|19665.4|19695.4|19665.4|19693|19663|0
1736138400000|2025-01-06 04:40:00|19694.8|19664.8|19694.7|19664.7|19695.1|19665.1|19693.4|19663.4|0
1736138700000|2025-01-06 04:45:00|19694.2|19664.2|19691.7|19661.7|19695|19665|19691.7|19661.7|0
1736139000000|2025-01-06 04:50:00|19691.2|19661.2|19690.9|19660.9|19691.7|19661.7|19689.9|19659.9|0
1736139300000|2025-01-06 04:55:00|19691.2|19661.2|19692.5|19662.5|19692.5|19662.5|19690.9|19660.9|4
1736139600000|2025-01-06 05:00:00|19673.1|19668.1|19651.6|19646.6|19673.1|19668.1|19640.1|19635.1|1023
1736139900000|2025-01-06 05:05:00|19651.1|19646.1|19674.1|19669.1|19678.6|19673.6|19645.1|19640.1|645
1736140200000|2025-01-06 05:10:00|19671.6|19666.6|19649.6|19644.6|19672.6|19667.6|19647.1|19642.1|381
1736140500000|2025-01-06 05:15:00|19650.1|19645.1|19646.1|19641.1|19660.6|19655.6|19642.1|19637.1|358
1736140800000|2025-01-06 05:20:00|19645.6|19640.6|19634.1|19629.1|19647.1|19642.1|19627.1|19622.1|650
1736141100000|2025-01-06 05:25:00|19634.6|19629.6|19635.6|19630.6|19641.1|19636.1|19619.6|19614.6|532
1736141400000|2025-01-06 05:30:00|19635.1|19630.1|19643.1|19638.1|19644.6|19639.6|19629.1|19624.1|476
1736141700000|2025-01-06 05:35:00|19643.6|19638.6|19623.1|19618.1|19643.6|19638.6|19618.1|19613.1|348
1736142000000|2025-01-06 05:40:00|19622.1|19617.1|19611.1|19606.1|19638.6|19633.6|19611.1|19606.1|437
1736142300000|2025-01-06 05:45:00|19610.6|19605.6|19606.1|19601.1|19612.1|19607.1|19591.6|19586.6|1418
1736142600000|2025-01-06 05:50:00|19607.1|19602.1|19614.1|19609.1|19621.1|19616.1|19589.1|19584.1|761
1736142900000|2025-01-06 05:55:00|19613.6|19608.6|19614.1|19609.1|19624.1|19619.1|19604.1|19599.1|531
1736143200000|2025-01-06 06:00:00|19614.6|19609.6|19635.6|19630.6|19644.1|19639.1|19612.1|19607.1|845
1736143500000|2025-01-06 06:05:00|19636.1|19631.1|19630.6|19625.6|19663.1|19658.1|19628.6|19623.6|740
1736143800000|2025-01-06 06:10:00|19630.1|19625.1|19609.1|19604.1|19630.1|19625.1|19606.1|19601.1|528
1736144100000|2025-01-06 06:15:00|19609.6|19604.6|19629.1|19624.1|19632.6|19627.6|19607.6|19602.6|413
1736144400000|2025-01-06 06:20:00|19628.6|19623.6|19630.1|19625.1|19634.1|19629.1|19616.1|19611.1|325
1736144700000|2025-01-06 06:25:00|19631.1|19626.1|19627.1|19622.1|19634.1|19629.1|19616.1|19611.1|338
1736145000000|2025-01-06 06:30:00|19627.6|19622.6|19607.6|19602.6|19636.1|19631.1|19601.1|19596.1|634
1736145300000|2025-01-06 06:35:00|19608.1|19603.1|19626.1|19621.1|19635.1|19630.1|19607.1|19602.1|355
1736145600000|2025-01-06 06:40:00|19626.6|19621.6|19630.6|19625.6|19643.1|19638.1|19621.1|19616.1|641
1736145900000|2025-01-06 06:45:00|19629.1|19624.1|19620.1|19615.1|19635.1|19630.1|19615.1|19610.1|484
1736146200000|2025-01-06 06:50:00|19619.6|19614.6|19604.6|19599.6|19622.6|19617.6|19602.6|19597.6|410
1736146500000|2025-01-06 06:55:00|19605.1|19600.1|19616.1|19611.1|19620.6|19615.6|19600.6|19595.6|415
1736146800000|2025-01-06 07:00:00|19615.6|19610.6|19636.6|19631.6|19639.1|19634.1|19614.6|19609.6|559
1736147100000|2025-01-06 07:05:00|19637.1|19632.1|19647.1|19642.1|19649.6|19644.6|19634.6|19629.6|390
1736147400000|2025-01-06 07:10:00|19647.6|19642.6|19657.6|19652.6|19665.6|19660.6|19647.6|19642.6|684
1736147700000|2025-01-06 07:15:00|19657.1|19652.1|19641.6|19636.6|19668.1|19663.1|19639.1|19634.1|743
1736148000000|2025-01-06 07:20:00|19642.1|19637.1|19634.6|19629.6|19642.1|19637.1|19633.1|19628.1|575
1736148300000|2025-01-06 07:25:00|19633.6|19628.6|19630.6|19625.6|19634.1|19629.1|19622.1|19617.1|504
1736148600000|2025-01-06 07:30:00|19631.1|19626.1|19634.6|19629.6|19637.1|19632.1|19619.6|19614.6|524
1736148900000|2025-01-06 07:35:00|19635.1|19630.1|19628.6|19623.6|19637.6|19632.6|19625.6|19620.6|364
1736149200000|2025-01-06 07:40:00|19628.1|19623.1|19631.1|19626.1|19635.6|19630.6|19623.6|19618.6|392
1736149500000|2025-01-06 07:45:00|19631.6|19626.6|19643.1|19638.1|19645.1|19640.1|19628.1|19623.1|505
1736149800000|2025-01-06 07:50:00|19643.6|19638.6|19638.1|19633.1|19647.1|19642.1|19631.1|19626.1|520
1736150100000|2025-01-06 07:55:00|19638.6|19633.6|19645.6|19640.6|19650.1|19645.1|19633.1|19628.1|1073
1736150400000|2025-01-06 08:00:00|19648.6|19643.6|19652.1|19647.1|19654.6|19649.6|19634.6|19629.6|835
1736150700000|2025-01-06 08:05:00|19653.6|19648.6|19659.1|19654.1|19669.6|19664.6|19648.1|19643.1|1302
1736151000000|2025-01-06 08:10:00|19659.6|19654.6|19685.6|19680.6|19699.6|19694.6|19658.6|19653.6|978
1736151300000|2025-01-06 08:15:00|19685.1|19680.1|19659.1|19654.1|19690.6|19685.6|19658.6|19653.6|484
1736151600000|2025-01-06 08:20:00|19658.1|19653.1|19648.1|19643.1|19665.6|19660.6|19644.6|19639.6|240
1736151900000|2025-01-06 08:25:00|19648.6|19643.6|19668.1|19663.1|19670.6|19665.6|19638.1|19633.1|637
1736152200000|2025-01-06 08:30:00|19662.9|19632.9|19666.1|19636.1|19666.4|19636.4|19660.6|19630.6|0
1736152500000|2025-01-06 08:35:00|19666.4|19636.4|19667.1|19637.1|19668.5|19638.5|19664.1|19634.1|0
1736152800000|2025-01-06 08:40:00|19667.4|19637.4|19671|19641|19671.2|19641.2|19666.8|19636.8|0
1736153100000|2025-01-06 08:45:00|19671.2|19641.2|19678.2|19648.2|19680.1|19650.1|19670.2|19640.2|0
1736153400000|2025-01-06 08:50:00|19678.5|19648.5|19681.2|19651.2|19683.8|19653.8|19678.5|19648.5|0
1736153700000|2025-01-06 08:55:00|19680.9|19650.9|19683.7|19653.7|19684.9|19654.9|19680.9|19650.9|0
1736154000000|2025-01-06 09:00:00|19684.2|19654.2|19694.3|19664.3|19697.2|19667.2|19683.7|19653.7|0
1736154300000|2025-01-06 09:05:00|19694|19664|19694.5|19664.5|19694.8|19664.8|19690.4|19660.4|0
1736154600000|2025-01-06 09:10:00|19694.8|19664.8|19697.1|19667.1|19698.3|19668.3|19693.7|19663.7|0
1736154900000|2025-01-06 09:15:00|19682.6|19674.6|19699.6|19691.6|19706.6|19698.6|19682.6|19674.6|277
1736155200000|2025-01-06 09:20:00|19700.1|19692.1|19695.1|19687.1|19702.6|19694.6|19694.1|19686.1|83
1736155500000|2025-01-06 09:25:00|19695.6|19687.6|19690.1|19682.1|19696.1|19688.1|19686.1|19678.1|103
1736155800000|2025-01-06 09:30:00|19689.6|19681.6|19688.1|19680.1|19694.1|19686.1|19687.1|19679.1|33
1736156100000|2025-01-06 09:35:00|19687.6|19679.6|19694.1|19686.1|19694.6|19686.6|19684.1|19676.1|74
1736156400000|2025-01-06 09:40:00|19695.1|19687.1|19688.1|19680.1|19696.1|19688.1|19683.6|19675.6|63
1736156700000|2025-01-06 09:45:00|19687.6|19679.6|19691.1|19683.1|19691.6|19683.6|19684.1|19676.1|29
1736157000000|2025-01-06 09:50:00|19691.6|19683.6|19695.1|19687.1|19699.6|19691.6|19691.1|19683.1|75
1736157300000|2025-01-06 09:55:00|19694.6|19686.6|19695.1|19687.1|19698.6|19690.6|19692.1|19684.1|16
1736157600000|2025-01-06 10:00:00|19695.6|19687.6|19682.1|19674.1|19697.1|19689.1|19678.6|19670.6|77
1736157900000|2025-01-06 10:05:00|19682.6|19674.6|19679.6|19671.6|19683.6|19675.6|19676.1|19668.1|30
1736158200000|2025-01-06 10:10:00|19680.1|19672.1|19673.1|19665.1|19681.1|19673.1|19672.1|19664.1|35
1736158500000|2025-01-06 10:15:00|19672.6|19664.6|19680.1|19672.1|19682.1|19674.1|19672.1|19664.1|20
1736158800000|2025-01-06 10:20:00|19681.1|19673.1|19677.1|19669.1|19681.6|19673.6|19676.1|19668.1|63
1736159100000|2025-01-06 10:25:00|19677.6|19669.6|19674.1|19666.1|19679.1|19671.1|19671.1|19663.1|45
1736159400000|2025-01-06 10:30:00|19673.6|19665.6|19668.1|19660.1|19673.6|19665.6|19665.1|19657.1|67
1736159700000|2025-01-06 10:35:00|19667.1|19659.1|19671.6|19663.6|19673.6|19665.6|19667.1|19659.1|60
1736160000000|2025-01-06 10:40:00|19671.1|19663.1|19664.1|19656.1|19674.1|19666.1|19663.1|19655.1|59
1736160300000|2025-01-06 10:45:00|19665.1|19657.1|19661.6|19653.6|19666.6|19658.6|19660.6|19652.6|48
1736160600000|2025-01-06 10:50:00|19661.1|19653.1|19657.1|19649.1|19664.1|19656.1|19654.6|19646.6|44
1736160900000|2025-01-06 10:55:00|19657.6|19649.6|19651.6|19643.6|19657.6|19649.6|19649.6|19641.6|43
1736161200000|2025-01-06 11:00:00|19650.6|19642.6|19656.1|19648.1|19659.1|19651.1|19642.1|19634.1|326
1736161500000|2025-01-06 11:05:00|19656.6|19648.6|19687.6|19679.6|19688.6|19680.6|19656.6|19648.6|147
1736161800000|2025-01-06 11:10:00|19687.1|19679.1|19733.6|19725.6|19737.6|19729.6|19684.6|19676.6|602
1736162100000|2025-01-06 11:15:00|19734.1|19726.1|19793.1|19785.1|19794.1|19786.1|19733.6|19725.6|856
1736162400000|2025-01-06 11:20:00|19793.6|19785.6|19881.1|19873.1|19881.1|19873.1|19784.6|19776.6|923
1736162700000|2025-01-06 11:25:00|19880.6|19872.6|19938.6|19930.6|19971.1|19963.1|19858.6|19850.6|1291
1736163000000|2025-01-06 11:30:00|19939.6|19931.6|19976.6|19968.6|20012.6|20004.6|19934.6|19926.6|969
1736163300000|2025-01-06 11:35:00|19971.6|19963.6|20028.1|20020.1|20041.1|20033.1|19951.1|19943.1|902
1736163600000|2025-01-06 11:40:00|20025.6|20017.6|20015.6|20007.6|20078.1|20070.1|20012.6|20004.6|985
1736163900000|2025-01-06 11:45:00|20013.1|20005.1|20005.6|19997.6|20038.6|20030.6|19991.1|19983.1|454
1736164200000|2025-01-06 11:50:00|20005.1|19997.1|20021.6|20013.6|20021.6|20013.6|19991.6|19983.6|326
1736164500000|2025-01-06 11:55:00|20022.1|20014.1|20013.6|20005.6|20026.1|20018.1|20002.6|19994.6|207
1736164800000|2025-01-06 12:00:00|20013.1|20005.1|19997.6|19989.6|20017.1|20009.1|19994.1|19986.1|256
1736165100000|2025-01-06 12:05:00|19999.1|19991.1|20008.1|20000.1|20018.1|20010.1|19997.6|19989.6|163
1736165400000|2025-01-06 12:10:00|20008.6|20000.6|20003.1|19995.1|20016.6|20008.6|20000.6|19992.6|155
1736165700000|2025-01-06 12:15:00|20002.6|19994.6|20003.6|19995.6|20030.6|20022.6|20000.6|19992.6|237
1736166000000|2025-01-06 12:20:00|20003.1|19995.1|20050.6|20042.6|20051.6|20043.6|19995.6|19987.6|265
1736166300000|2025-01-06 12:25:00|20049.6|20041.6|20014.6|20006.6|20054.1|20046.1|20013.6|20005.6|287
1736166600000|2025-01-06 12:30:00|20012.6|20004.6|20006.6|19998.6|20017.6|20009.6|20002.6|19994.6|175
1736166900000|2025-01-06 12:35:00|20007.1|19999.1|20046.1|20038.1|20046.6|20038.6|20007.1|19999.1|292
1736167200000|2025-01-06 12:40:00|20045.6|20037.6|20042.6|20034.6|20045.6|20037.6|20022.6|20014.6|134
1736167500000|2025-01-06 12:45:00|20042.1|20034.1|20061.6|20053.6|20073.6|20065.6|20037.6|20029.6|259
1736167800000|2025-01-06 12:50:00|20062.1|20054.1|20031.6|20023.6|20062.6|20054.6|20021.6|20013.6|235
1736168100000|2025-01-06 12:55:00|20032.1|20024.1|20052.6|20044.6|20065.1|20057.1|20032.1|20024.1|194
1736168400000|2025-01-06 13:00:00|20053.1|20045.1|20076.1|20068.1|20084.1|20076.1|20052.6|20044.6|306
1736168700000|2025-01-06 13:05:00|20076.6|20068.6|20094.6|20086.6|20103.1|20095.1|20069.1|20061.1|274
1736169000000|2025-01-06 13:10:00|20097.1|20089.1|20061.1|20053.1|20097.6|20089.6|20056.6|20048.6|252
1736169300000|2025-01-06 13:15:00|20061.6|20053.6|20083.6|20075.6|20086.1|20078.1|20061.1|20053.1|171
1736169600000|2025-01-06 13:20:00|20084.1|20076.1|20092.1|20084.1|20096.1|20088.1|20079.1|20071.1|177
1736169900000|2025-01-06 13:25:00|20091.6|20083.6|20104.1|20096.1|20114.1|20106.1|20085.6|20077.6|269
1736170200000|2025-01-06 13:30:00|20104.6|20096.6|20087.6|20079.6|20110.1|20102.1|20085.6|20077.6|215
1736170500000|2025-01-06 13:35:00|20087.1|20079.1|20092.6|20084.6|20096.1|20088.1|20073.1|20065.1|216
1736170800000|2025-01-06 13:40:00|20095.6|20087.6|20071.6|20063.6|20097.6|20089.6|20070.6|20062.6|210
1736171100000|2025-01-06 13:45:00|20070.6|20062.6|20063.6|20055.6|20080.6|20072.6|20061.6|20053.6|231
1736171400000|2025-01-06 13:50:00|20060.6|20052.6|20067.1|20059.1|20071.6|20063.6|20052.1|20044.1|269
1736171700000|2025-01-06 13:55:00|20066.6|20058.6|20079.6|20071.6|20093.1|20085.1|20052.6|20044.6|492
1736172000000|2025-01-06 14:00:00|20082.1|20074.1|20094.1|20086.1|20112.1|20104.1|20078.6|20070.6|467
1736172300000|2025-01-06 14:05:00|20094.6|20086.6|20085.6|20077.6|20110.1|20102.1|20082.1|20074.1|175
1736172600000|2025-01-06 14:10:00|20087.1|20079.1|20084.6|20076.6|20095.1|20087.1|20084.6|20076.6|84
1736172900000|2025-01-06 14:15:00|20086.6|20078.6|19795.6|19787.6|20087.1|20079.1|19795.1|19787.1|3684
1736173200000|2025-01-06 14:20:00|19795.1|19787.1|19802.1|19794.1|19828.1|19820.1|19793.6|19785.6|1148
1736173500000|2025-01-06 14:25:00|19802.6|19794.6|19865.1|19857.1|19872.1|19864.1|19802.6|19794.6|686
1736173800000|2025-01-06 14:30:00|19864.6|19856.6|19863.1|19855.1|19902.1|19894.1|19853.6|19845.6|989
1736174100000|2025-01-06 14:35:00|19862.6|19854.6|19876.1|19868.1|19887.6|19879.6|19851.6|19843.6|364
1736174400000|2025-01-06 14:40:00|19876.6|19868.6|19852.6|19844.6|19876.6|19868.6|19847.6|19839.6|307
1736174700000|2025-01-06 14:45:00|19853.1|19845.1|19891.6|19883.6|19892.6|19884.6|19853.1|19845.1|207
1736175000000|2025-01-06 14:50:00|19891.1|19883.1|19901.1|19893.1|19906.6|19898.6|19881.1|19873.1|318
1736175300000|2025-01-06 14:55:00|19901.6|19893.6|19905.1|19897.1|19913.1|19905.1|19895.1|19887.1|202
1736175600000|2025-01-06 15:00:00|19902.6|19894.6|19896.6|19888.6|19909.6|19901.6|19888.6|19880.6|202
1736175900000|2025-01-06 15:05:00|19899.1|19891.1|19920.1|19912.1|19923.6|19915.6|19898.1|19890.1|237
1736176200000|2025-01-06 15:10:00|19919.6|19911.6|19927.6|19919.6|19936.1|19928.1|19913.1|19905.1|258
1736176500000|2025-01-06 15:15:00|19927.1|19919.1|19916.1|19908.1|19927.6|19919.6|19901.6|19893.6|176
1736176800000|2025-01-06 15:20:00|19916.6|19908.6|19911.6|19903.6|19920.1|19912.1|19900.1|19892.1|140
1736177100000|2025-01-06 15:25:00|19914.1|19906.1|19906.6|19898.6|19914.6|19906.6|19894.1|19886.1|313
1736177400000|2025-01-06 15:30:00|19906.1|19898.1|19824.1|19816.1|19911.1|19903.1|19817.6|19809.6|949
1736177700000|2025-01-06 15:35:00|19823.6|19815.6|19755.1|19747.1|19830.6|19822.6|19738.6|19730.6|1272
1736178000000|2025-01-06 15:40:00|19757.6|19749.6|19740.1|19732.1|19783.1|19775.1|19732.1|19724.1|518
1736178300000|2025-01-06 15:45:00|19735.6|19727.6|19705.1|19697.1|19747.6|19739.6|19701.6|19693.6|650
1736178600000|2025-01-06 15:50:00|19704.6|19696.6|19728.6|19720.6|19735.1|19727.1|19700.1|19692.1|459
1736178900000|2025-01-06 15:55:00|19729.1|19721.1|19758.6|19750.6|19763.6|19755.6|19727.1|19719.1|278
1736179200000|2025-01-06 16:00:00|19760.6|19752.6|19782.1|19774.1|19788.6|19780.6|19759.1|19751.1|251
1736179500000|2025-01-06 16:05:00|19782.6|19774.6|19770.6|19762.6|19786.6|19778.6|19763.6|19755.6|217
1736179800000|2025-01-06 16:10:00|19771.1|19763.1|19744.1|19736.1|19779.1|19771.1|19743.6|19735.6|325
1736180100000|2025-01-06 16:15:00|19743.6|19735.6|19717.6|19709.6|19744.6|19736.6|19702.6|19694.6|347
1736180400000|2025-01-06 16:20:00|19718.1|19710.1|19711.1|19703.1|19723.1|19715.1|19698.6|19690.6|380
1736180700000|2025-01-06 16:25:00|19711.6|19703.6|19730.1|19722.1|19738.1|19730.1|19708.1|19700.1|278
1736181000000|2025-01-06 16:30:00|19730.6|19722.6|19728.1|19720.1|19743.1|19735.1|19723.6|19715.6|185
1736181300000|2025-01-06 16:35:00|19728.6|19720.6|19723.6|19715.6|19735.1|19727.1|19717.1|19709.1|345
1736181600000|2025-01-06 16:40:00|19724.1|19716.1|19715.6|19707.6|19729.1|19721.1|19708.6|19700.6|203
1736181900000|2025-01-06 16:45:00|19715.1|19707.1|19713.6|19705.6|19717.6|19709.6|19705.6|19697.6|75
1736182200000|2025-01-06 16:50:00|19711.1|19703.1|19717.1|19709.1|19724.6|19716.6|19699.1|19691.1|154
1736182500000|2025-01-06 16:55:00|19717.6|19709.6|19731.1|19723.1|19736.1|19728.1|19715.6|19707.6|90
1736182800000|2025-01-06 17:00:00|19730.6|19722.6|19712.6|19704.6|19730.6|19722.6|19699.6|19691.6|81
1736183100000|2025-01-06 17:05:00|19712.1|19704.1|19710.6|19702.6|19714.1|19706.1|19703.6|19695.6|76
1736183400000|2025-01-06 17:10:00|19708.6|19700.6|19683.6|19675.6|19709.1|19701.1|19681.1|19673.1|161
1736183700000|2025-01-06 17:15:00|19682.6|19674.6|19679.6|19671.6|19688.6|19680.6|19674.6|19666.6|162
1736184000000|2025-01-06 17:20:00|19679.1|19671.1|19674.6|19666.6|19684.1|19676.1|19671.6|19663.6|187
1736184300000|2025-01-06 17:25:00|19673.6|19665.6|19658.1|19650.1|19678.6|19670.6|19651.1|19643.1|211
1736184600000|2025-01-06 17:30:00|19657.6|19649.6|19650.1|19642.1|19660.6|19652.6|19644.6|19636.6|133
1736184900000|2025-01-06 17:35:00|19650.6|19642.6|19617.1|19609.1|19650.6|19642.6|19615.1|19607.1|294
1736185200000|2025-01-06 17:40:00|19616.6|19608.6|19588.1|19580.1|19624.1|19616.1|19588.1|19580.1|213
1736185500000|2025-01-06 17:45:00|19587.6|19579.6|19597.1|19589.1|19613.6|19605.6|19585.1|19577.1|184
1736185800000|2025-01-06 17:50:00|19596.6|19588.6|19591.6|19583.6|19600.6|19592.6|19586.6|19578.6|140
1736186100000|2025-01-06 17:55:00|19591.1|19583.1|19592.6|19584.6|19600.1|19592.1|19583.1|19575.1|163
1736186400000|2025-01-06 18:00:00|19593.1|19585.1|19581.1|19573.1|19601.1|19593.1|19562.1|19554.1|239
1736186700000|2025-01-06 18:05:00|19581.6|19573.6|19566.1|19558.1|19598.6|19590.6|19563.1|19555.1|196
1736187000000|2025-01-06 18:10:00|19566.6|19558.6|19569.1|19561.1|19576.1|19568.1|19559.6|19551.6|128
1736187300000|2025-01-06 18:15:00|19569.6|19561.6|19560.1|19552.1|19571.6|19563.6|19559.6|19551.6|121
1736187600000|2025-01-06 18:20:00|19562.1|19554.1|19581.1|19573.1|19583.6|19575.6|19558.1|19550.1|181
1736187900000|2025-01-06 18:25:00|19581.6|19573.6|19608.6|19600.6|19611.1|19603.1|19580.6|19572.6|171
1736188200000|2025-01-06 18:30:00|19608.1|19600.1|19601.1|19593.1|19612.6|19604.6|19594.1|19586.1|90
1736188500000|2025-01-06 18:35:00|19601.6|19593.6|19613.6|19605.6|19614.6|19606.6|19601.1|19593.1|126
1736188800000|2025-01-06 18:40:00|19614.1|19606.1|19615.1|19607.1|19621.6|19613.6|19606.6|19598.6|126
1736189100000|2025-01-06 18:45:00|19615.6|19607.6|19607.6|19599.6|19617.1|19609.1|19604.1|19596.1|118
1736189400000|2025-01-06 18:50:00|19607.1|19599.1|19606.6|19598.6|19614.6|19606.6|19603.1|19595.1|96
1736189700000|2025-01-06 18:55:00|19607.1|19599.1|19607|19577|19611.6|19603.6|19595.1|19577|251
1736190000000|2025-01-06 19:00:00|19607.3|19577.3|19605.6|19575.6|19608|19578|19598.4|19568.4|0
1736190300000|2025-01-06 19:05:00|19606|19576|19630.3|19600.3|19633.3|19603.3|19606|19576|0
1736190600000|2025-01-06 19:10:00|19630.4|19600.4|19647.3|19617.3|19648.9|19618.9|19628.2|19598.2|0
1736190900000|2025-01-06 19:15:00|19647.2|19617.2|19640.9|19610.9|19647.2|19617.2|19640.9|19610.9|0
1736191200000|2025-01-06 19:20:00|19640.7|19610.7|19637.7|19607.7|19642.8|19612.8|19636.2|19606.2|0
1736191500000|2025-01-06 19:25:00|19637.8|19607.8|19631.5|19601.5|19640.5|19610.5|19631.4|19601.4|0
1736191800000|2025-01-06 19:30:00|19631.7|19601.7|19625.8|19595.8|19631.7|19601.7|19622.8|19592.8|0
1736192100000|2025-01-06 19:35:00|19625.6|19595.6|19630.2|19600.2|19630.9|19600.9|19621.7|19591.7|0
1736192400000|2025-01-06 19:40:00|19630|19600|19628.7|19598.7|19633.5|19603.5|19626.1|19596.1|0
1736192700000|2025-01-06 19:45:00|19628.6|19598.6|19629.6|19599.6|19630.3|19600.3|19626.5|19596.5|0
1736193000000|2025-01-06 19:50:00|19629.5|19599.5|19622.8|19592.8|19629.8|19599.8|19621.3|19591.3|0
1736193300000|2025-01-06 19:55:00|19623|19593|19608.7|19578.7|19623.3|19593.3|19608.1|19578.1|0
1736193600000|2025-01-06 20:00:00|19608.4|19578.4|19605.6|19575.6|19619.4|19589.4|19602.1|19572.1|0
1736193900000|2025-01-06 20:05:00|19605.5|19575.5|19596.7|19566.7|19610.2|19580.2|19594.3|19564.3|0
1736194200000|2025-01-06 20:10:00|19596.6|19566.6|19594.2|19564.2|19597.8|19567.8|19593.3|19563.3|0
1736194500000|2025-01-06 20:15:00|19594.1|19564.1|19598.3|19568.3|19598.8|19568.8|19592.5|19562.5|0
1736194800000|2025-01-06 20:20:00|19598.1|19568.1|19602.1|19572.1|19602.4|19572.4|19594.4|19564.4|0
1736195100000|2025-01-06 20:25:00|19602|19572|19596.8|19566.8|19602|19572|19593.6|19563.6|0
1736195400000|2025-01-06 20:30:00|19596.6|19566.6|19592.8|19562.8|19598.4|19568.4|19589.7|19559.7|0
1736195700000|2025-01-06 20:35:00|19592.7|19562.7|19592|19562|19595.2|19565.2|19591.7|19561.7|0
1736196000000|2025-01-06 20:40:00|19591.9|19561.9|19601.1|19571.1|19601.5|19571.5|19588.8|19558.8|0
1736196300000|2025-01-06 20:45:00|19601|19571|19584.6|19554.6|19601.5|19571.5|19584.1|19554.1|0
1736196600000|2025-01-06 20:50:00|19583.6|19553.6|19588.4|19558.4|19609.2|19579.2|19583.6|19553.6|0
1736196900000|2025-01-06 20:55:00|19588.7|19558.7|19598.6|19568.6|19599.6|19569.6|19576|19546|0
1736197200000|2025-01-06 21:00:00|19598.1|19568.1|19601.9|19571.9|19607.3|19577.3|19597.6|19567.6|0
1736197500000|2025-01-06 21:05:00|19603|19573|19611.4|19581.4|19613.7|19583.7|19603|19573|0
1736197800000|2025-01-06 21:10:00|19609.8|19579.8|19611.1|19581.1|19611.8|19581.8|19606.4|19576.4|0
1736198100000|2025-01-06 21:15:00|19611.6|19581.6|19610.2|19580.2|19612.2|19582.2|19608.3|19578.3|0
1736198400000|2025-01-06 21:20:00|19610.4|19580.4|19610.2|19580.2|19611.2|19581.2|19608.9|19578.9|0
1736198700000|2025-01-06 21:25:00|19609.7|19579.7|19610|19580|19610.7|19580.7|19609|19579|0
1736199000000|2025-01-06 21:30:00|19610.2|19580.2|19611.9|19581.9|19613|19583|19610|19580|0
1736199300000|2025-01-06 21:35:00|19611.4|19581.4|19610.8|19580.8|19612.5|19582.5|19610.2|19580.2|0
1736199600000|2025-01-06 21:40:00|19610.3|19580.3|19611|19581|19611|19581|19610.2|19580.2|0
1736199900000|2025-01-06 21:45:00|19611.2|19581.2|19615.5|19585.5|19616.1|19586.1|19609.8|19579.8|0
1736200200000|2025-01-06 21:50:00|19616|19586|19614.9|19584.9|19616.1|19586.1|19614.4|19584.4|0
1736200500000|2025-01-06 21:55:00|19614.7|19584.7|19614.9|19584.9|19615.8|19585.8|19612.3|19582.3|0
1736200800000|2025-01-06 22:00:00|19614.4|19584.4|19613.3|19583.3|19614.5|19584.5|19613.3|19583.3|0
1736201100000|2025-01-06 22:05:00|19613.2|19583.2|19614.2|19584.2|19614.2|19584.2|19613.2|19583.2|0
1736201400000|2025-01-06 22:10:00|19614.1|19584.1|19614.3|19584.3|19614.3|19584.3|19614|19584|0
1736201700000|2025-01-06 22:15:00|19614.4|19584.4|19615|19585|19615|19585|19614.4|19584.4|0
1736202000000|2025-01-06 22:20:00|19614.8|19584.8|19614.1|19584.1|19614.8|19584.8|19613.8|19583.8|0
1736202300000|2025-01-06 22:25:00|19614.2|19584.2|19614.1|19584.1|19614.2|19584.2|19614.1|19584.1|0
1736202600000|2025-01-06 22:30:00|19614.4|19584.4|19614.5|19584.5|19614.5|19584.5|19613.7|19583.7|0
1736202900000|2025-01-06 22:35:00|19614.4|19584.4|19614.5|19584.5|19614.5|19584.5|19614.4|19584.4|0
1736203200000|2025-01-06 22:40:00|19614.4|19584.4|19618.1|19588.1|19618.4|19588.4|19614.4|19584.4|0
1736203500000|2025-01-06 22:45:00|19618.3|19588.3|19618.2|19588.2|19618.3|19588.3|19618.2|19588.2|0
1736203800000|2025-01-06 22:50:00|19618.1|19588.1|19618.4|19588.4|19618.8|19588.8|19618.1|19588.1|0
1736204100000|2025-01-06 22:55:00|19618.3|19588.3|19619.6|19589.6|19620|19590|19618.2|19588.2|0
1736204400000|2025-01-06 23:00:00|19620.1|19590.1|19628.9|19598.9|19629.7|19599.7|19618.3|19588.3|0
1736204700000|2025-01-06 23:05:00|19628.6|19598.6|19624|19594|19628.9|19598.9|19622.9|19592.9|0
1736205000000|2025-01-06 23:10:00|19624.6|19594.6|19625|19595|19626.3|19596.3|19624|19594|0
1736205300000|2025-01-06 23:15:00|19624.4|19594.4|19629.2|19599.2|19629.4|19599.4|19621.1|19591.1|0
1736205600000|2025-01-06 23:20:00|19628.7|19598.7|19627.7|19597.7|19628.7|19598.7|19625.3|19595.3|0
1736205900000|2025-01-06 23:25:00|19627.5|19597.5|19628.6|19598.6|19632|19602|19627.4|19597.4|0
1736206200000|2025-01-06 23:30:00|19627.8|19597.8|19629.8|19599.8|19631.1|19601.1|19627.5|19597.5|0
1736206500000|2025-01-06 23:35:00|19630|19600|19630.3|19600.3|19630.9|19600.9|19627.6|19597.6|0
1736206800000|2025-01-06 23:40:00|19630.6|19600.6|19633.2|19603.2|19633.3|19603.3|19630.1|19600.1|0
1736207100000|2025-01-06 23:45:00|19632.7|19602.7|19628.2|19598.2|19633.3|19603.3|19627.3|19597.3|0
1736207400000|2025-01-06 23:50:00|19628.7|19598.7|19627|19597|19629.9|19599.9|19626.5|19596.5|0
1736207700000|2025-01-06 23:55:00|19626.5|19596.5|19624.4|19594.4|19628.2|19598.2|19623.1|19593.1|0
1736208000000|2025-01-07 00:00:00|19624.5|19594.5|19620.6|19590.6|19625.4|19595.4|19620.6|19590.6|0
1736208300000|2025-01-07 00:05:00|19620.1|19590.1|19621|19591|19621.6|19591.6|19618.4|19588.4|0
1736208600000|2025-01-07 00:10:00|19620.7|19590.7|19622.1|19592.1|19623.8|19593.8|19620.7|19590.7|0
1736208900000|2025-01-07 00:15:00|19622.4|19592.4|19653.3|19623.3|19658.8|19628.8|19622.4|19592.4|0
1736209200000|2025-01-07 00:20:00|19653.5|19623.5|19654.2|19624.2|19654.5|19624.5|19652.2|19622.2|0
1736209500000|2025-01-07 00:25:00|19653.7|19623.7|19651.3|19621.3|19654.2|19624.2|19650.8|19620.8|0
1736209800000|2025-01-07 00:30:00|19651.1|19621.1|19640.3|19610.3|19655.6|19625.6|19639.3|19609.3|0
1736210100000|2025-01-07 00:35:00|19640.6|19610.6|19639.4|19609.4|19642.1|19612.1|19639.4|19609.4|0
1736210400000|2025-01-07 00:40:00|19639.6|19609.6|19641.5|19611.5|19641.9|19611.9|19639.4|19609.4|0
1736210700000|2025-01-07 00:45:00|19641.7|19611.7|19640.1|19610.1|19642.4|19612.4|19640|19610|0
1736211000000|2025-01-07 00:50:00|19640.3|19610.3|19637.5|19607.5|19640.9|19610.9|19637.5|19607.5|0
1736211300000|2025-01-07 00:55:00|19637.2|19607.2|19619.6|19589.6|19637.2|19607.2|19617.8|19587.8|0
1736211600000|2025-01-07 01:00:00|19619.1|19589.1|19615.4|19585.4|19621.3|19591.3|19613.1|19583.1|0
1736211900000|2025-01-07 01:05:00|19615.2|19585.2|19615.7|19585.7|19617.5|19587.5|19614.5|19584.5|0
1736212200000|2025-01-07 01:10:00|19615.9|19585.9|19617|19587|19618.2|19588.2|19615.7|19585.7|0
1736212500000|2025-01-07 01:15:00|19616.7|19586.7|19479.7|19474.7|19616.7|19586.7|19468.2|19463.2|2726
1736212800000|2025-01-07 01:20:00|19480.2|19475.2|19509.2|19504.2|19511.7|19506.7|19456.2|19451.2|1334
1736213100000|2025-01-07 01:25:00|19508.7|19503.7|19503.7|19498.7|19521.2|19516.2|19493.2|19488.2|809
1736213400000|2025-01-07 01:30:00|19498.7|19493.7|19586.7|19581.7|19609.2|19604.2|19484.7|19479.7|5956
1736213700000|2025-01-07 01:35:00|19582.7|19577.7|19558.7|19553.7|19595.7|19590.7|19543.7|19538.7|2463
1736214000000|2025-01-07 01:40:00|19557.7|19552.7|19543.2|19538.2|19559.7|19554.7|19511.7|19506.7|1975
1736214300000|2025-01-07 01:45:00|19547.2|19542.2|19564.7|19559.7|19583.2|19578.2|19533.7|19528.7|1752
1736214600000|2025-01-07 01:50:00|19567.7|19562.7|19585.7|19580.7|19600.7|19595.7|19559.2|19554.2|1643
1736214900000|2025-01-07 01:55:00|19586.2|19581.2|19558.2|19553.2|19589.7|19584.7|19546.7|19541.7|1233
1736215200000|2025-01-07 02:00:00|19557.2|19552.2|19596.7|19591.7|19633.7|19628.7|19556.7|19551.7|2006
1736215500000|2025-01-07 02:05:00|19595.7|19590.7|19605.2|19600.2|19610.2|19605.2|19581.7|19576.7|887
1736215800000|2025-01-07 02:10:00|19605.7|19600.7|19577.7|19572.7|19615.2|19610.2|19574.2|19569.2|797
1736216100000|2025-01-07 02:15:00|19578.2|19573.2|19541.2|19536.2|19579.2|19574.2|19527.2|19522.2|1566
1736216400000|2025-01-07 02:20:00|19540.7|19535.7|19538.7|19533.7|19559.2|19554.2|19521.2|19516.2|1728
1736216700000|2025-01-07 02:25:00|19539.2|19534.2|19519.2|19514.2|19544.2|19539.2|19516.7|19511.7|1078
1736217000000|2025-01-07 02:30:00|19519.7|19514.7|19472.2|19467.2|19520.2|19515.2|19464.2|19459.2|1957
1736217300000|2025-01-07 02:35:00|19471.2|19466.2|19376.2|19371.2|19474.2|19469.2|19366.2|19361.2|5995
1736217600000|2025-01-07 02:40:00|19377.2|19372.2|19324.7|19319.7|19377.2|19372.2|19298.2|19293.2|4163
1736217900000|2025-01-07 02:45:00|19325.7|19320.7|19292.2|19287.2|19339.7|19334.7|19287.2|19282.2|2610
1736218200000|2025-01-07 02:50:00|19292.7|19287.7|19265.7|19260.7|19299.2|19294.2|19256.2|19251.2|2380
1736218500000|2025-01-07 02:55:00|19266.7|19261.7|19282.2|19277.2|19289.7|19284.7|19253.2|19248.2|1839
1736218800000|2025-01-07 03:00:00|19281.2|19276.2|19297.7|19292.7|19317.7|19312.7|19263.7|19258.7|2046
1736219100000|2025-01-07 03:05:00|19296.2|19291.2|19287.2|19282.2|19306.2|19301.2|19272.2|19267.2|1295
1736219400000|2025-01-07 03:10:00|19286.2|19281.2|19307.2|19302.2|19323.7|19318.7|19283.7|19278.7|1098
1736219700000|2025-01-07 03:15:00|19307.7|19302.7|19293.2|19288.2|19312.2|19307.2|19276.7|19271.7|1109
1736220000000|2025-01-07 03:20:00|19294.2|19289.2|19303.2|19298.2|19318.2|19313.2|19285.2|19280.2|1398
1736220300000|2025-01-07 03:25:00|19302.7|19297.7|19301.2|19296.2|19308.2|19303.2|19284.7|19279.7|783
1736220600000|2025-01-07 03:30:00|19301.7|19296.7|19301.2|19296.2|19309.7|19304.7|19292.2|19287.2|586
1736220900000|2025-01-07 03:35:00|19301.7|19296.7|19277.7|19272.7|19301.7|19296.7|19271.7|19266.7|503
1736221200000|2025-01-07 03:40:00|19278.7|19273.7|19275.2|19270.2|19279.7|19274.7|19262.7|19257.7|621
1736221500000|2025-01-07 03:45:00|19275.7|19270.7|19269.2|19264.2|19282.7|19277.7|19265.7|19260.7|412
1736221800000|2025-01-07 03:50:00|19268.7|19263.7|19252.2|19247.2|19270.7|19265.7|19242.2|19237.2|941
1736222100000|2025-01-07 03:55:00|19252.7|19247.7|19271.2|19266.2|19272.7|19267.7|19251.2|19246.2|735
1736222400000|2025-01-07 04:00:00|19273.2|19243.2|19274.2|19244.2|19274.7|19244.7|19272.5|19242.5|0
1736222700000|2025-01-07 04:05:00|19273.9|19243.9|19273.2|19243.2|19275.2|19245.2|19272.5|19242.5|0
1736223000000|2025-01-07 04:10:00|19272.7|19242.7|19275.7|19245.7|19275.7|19245.7|19272|19242|0
1736223300000|2025-01-07 04:15:00|19275.2|19245.2|19275.2|19245.2|19276.1|19246.1|19272.1|19242.1|0
1736223600000|2025-01-07 04:20:00|19275.4|19245.4|19275.6|19245.6|19276.1|19246.1|19274.2|19244.2|0
1736223900000|2025-01-07 04:25:00|19276.1|19246.1|19277.8|19247.8|19278.1|19248.1|19275.1|19245.1|0
1736224200000|2025-01-07 04:30:00|19278.3|19248.3|19281.7|19251.7|19282.9|19252.9|19277.8|19247.8|0
1736224500000|2025-01-07 04:35:00|19281.5|19251.5|19278.1|19248.1|19281.7|19251.7|19278.1|19248.1|0
1736224800000|2025-01-07 04:40:00|19277.6|19247.6|19292.2|19262.2|19292.7|19262.7|19277.6|19247.6|0
1736225100000|2025-01-07 04:45:00|19292|19262|19294.1|19264.1|19295.7|19265.7|19292|19262|0
1736225400000|2025-01-07 04:50:00|19293.8|19263.8|19294.3|19264.3|19295.4|19265.4|19292.3|19262.3|0
1736225700000|2025-01-07 04:55:00|19294.1|19264.1|19292|19262|19295|19265|19292|19262|14
1736226000000|2025-01-07 05:00:00|19291.5|19261.5|19265.2|19260.2|19292|19273.7|19241.2|19236.2|1637
1736226300000|2025-01-07 05:05:00|19265.7|19260.7|19240.2|19235.2|19266.7|19261.7|19234.2|19229.2|969
1736226600000|2025-01-07 05:10:00|19239.7|19234.7|19234.2|19229.2|19250.7|19245.7|19228.7|19223.7|807
1736226900000|2025-01-07 05:15:00|19233.7|19228.7|19239.2|19234.2|19263.7|19258.7|19227.7|19222.7|969
1736227200000|2025-01-07 05:20:00|19239.7|19234.7|19240.2|19235.2|19240.2|19235.2|19211.2|19206.2|1157
1736227500000|2025-01-07 05:25:00|19239.2|19234.2|19277.2|19272.2|19290.2|19285.2|19235.2|19230.2|1717
1736227800000|2025-01-07 05:30:00|19276.7|19271.7|19313.7|19308.7|19317.7|19312.7|19268.2|19263.2|1674
1736228100000|2025-01-07 05:35:00|19313.2|19308.2|19311.2|19306.2|19324.2|19319.2|19292.7|19287.7|1587
1736228400000|2025-01-07 05:40:00|19310.7|19305.7|19306.2|19301.2|19318.2|19313.2|19292.2|19287.2|848
1736228700000|2025-01-07 05:45:00|19304.7|19299.7|19308.2|19303.2|19324.7|19319.7|19295.2|19290.2|912
1736229000000|2025-01-07 05:50:00|19307.2|19302.2|19293.2|19288.2|19310.2|19305.2|19286.2|19281.2|644
1736229300000|2025-01-07 05:55:00|19294.2|19289.2|19287.2|19282.2|19304.7|19299.7|19283.2|19278.2|643
1736229600000|2025-01-07 06:00:00|19286.7|19281.7|19283.2|19278.2|19298.7|19293.7|19270.2|19265.2|746
1736229900000|2025-01-07 06:05:00|19282.7|19277.7|19281.7|19276.7|19295.2|19290.2|19272.2|19267.2|653
1736230200000|2025-01-07 06:10:00|19282.2|19277.2|19286.7|19281.7|19296.7|19291.7|19269.2|19264.2|745
1736230500000|2025-01-07 06:15:00|19287.2|19282.2|19313.2|19308.2|19313.7|19308.7|19283.2|19278.2|701
1736230800000|2025-01-07 06:20:00|19314.2|19309.2|19297.2|19292.2|19324.7|19319.7|19290.2|19285.2|1095
1736231100000|2025-01-07 06:25:00|19296.7|19291.7|19334.2|19329.2|19343.2|19338.2|19290.2|19285.2|1192
1736231400000|2025-01-07 06:30:00|19334.7|19329.7|19300.2|19295.2|19339.2|19334.2|19299.2|19294.2|866
1736231700000|2025-01-07 06:35:00|19302.7|19297.7|19291.2|19286.2|19312.7|19307.7|19290.2|19285.2|692
1736232000000|2025-01-07 06:40:00|19291.7|19286.7|19293.2|19288.2|19296.7|19291.7|19287.2|19282.2|592
1736232300000|2025-01-07 06:45:00|19293.7|19288.7|19300.2|19295.2|19301.2|19296.2|19285.2|19280.2|537
1736232600000|2025-01-07 06:50:00|19298.2|19293.2|19311.2|19306.2|19312.2|19307.2|19295.7|19290.7|464
1736232900000|2025-01-07 06:55:00|19310.2|19305.2|19309.2|19304.2|19316.7|19311.7|19304.2|19299.2|451
1736233200000|2025-01-07 07:00:00|19311.2|19306.2|19324.2|19319.2|19325.2|19320.2|19308.2|19303.2|521
1736233500000|2025-01-07 07:05:00|19324.7|19319.7|19333.7|19328.7|19338.7|19333.7|19317.7|19312.7|595
1736233800000|2025-01-07 07:10:00|19334.2|19329.2|19349.7|19344.7|19352.2|19347.2|19323.7|19318.7|775
1736234100000|2025-01-07 07:15:00|19349.2|19344.2|19406.7|19401.7|19427.2|19422.2|19346.7|19341.7|2663
1736234400000|2025-01-07 07:20:00|19407.2|19402.2|19393.2|19388.2|19412.2|19407.2|19390.2|19385.2|1170
1736234700000|2025-01-07 07:25:00|19395.2|19390.2|19364.7|19359.7|19400.2|19395.2|19364.7|19359.7|864
1736235000000|2025-01-07 07:30:00|19363.7|19358.7|19385.7|19380.7|19393.7|19388.7|19358.7|19353.7|824
1736235300000|2025-01-07 07:35:00|19386.2|19381.2|19386.7|19381.7|19397.2|19392.2|19373.2|19368.2|559
1736235600000|2025-01-07 07:40:00|19387.2|19382.2|19375.7|19370.7|19387.7|19382.7|19368.7|19363.7|645
1736235900000|2025-01-07 07:45:00|19376.2|19371.2|19382.7|19377.7|19391.7|19386.7|19376.2|19371.2|628
1736236200000|2025-01-07 07:50:00|19383.2|19378.2|19389.7|19384.7|19390.7|19385.7|19377.2|19372.2|970
1736236500000|2025-01-07 07:55:00|19389.2|19384.2|19396.2|19391.2|19406.7|19401.7|19383.2|19378.2|1126
1736236800000|2025-01-07 08:00:00|19397.2|19392.2|19428.2|19423.2|19435.2|19430.2|19396.7|19391.7|1660
1736237100000|2025-01-07 08:05:00|19427.7|19422.7|19417.2|19412.2|19452.2|19447.2|19414.7|19409.7|1646
1736237400000|2025-01-07 08:10:00|19418.2|19413.2|19425.2|19420.2|19436.2|19431.2|19413.7|19408.7|1172
1736237700000|2025-01-07 08:15:00|19424.2|19419.2|19415.7|19410.7|19434.7|19429.7|19412.7|19407.7|501
1736238000000|2025-01-07 08:20:00|19415.2|19410.2|19420.2|19415.2|19426.2|19421.2|19413.2|19408.2|490
1736238300000|2025-01-07 08:25:00|19419.7|19414.7|19424.2|19419.2|19433.7|19428.7|19392.7|19387.7|882
1736238600000|2025-01-07 08:30:00|19429.7|19399.7|19435|19405|19435.5|19405.5|19426.1|19396.1|274
1736238900000|2025-01-07 08:35:00|19435.3|19405.3|19443.5|19413.5|19443.5|19413.5|19435.3|19405.3|0
1736239200000|2025-01-07 08:40:00|19443.2|19413.2|19448.7|19418.7|19449.9|19419.9|19443.2|19413.2|0
1736239500000|2025-01-07 08:45:00|19448.5|19418.5|19457|19427|19457.3|19427.3|19446.1|19416.1|0
1736239800000|2025-01-07 08:50:00|19456.5|19426.5|19446.1|19416.1|19457.2|19427.2|19445|19415|0
1736240100000|2025-01-07 08:55:00|19446.3|19416.3|19450.4|19420.4|19451.6|19421.6|19444.5|19414.5|0
1736240400000|2025-01-07 09:00:00|19450.2|19420.2|19455|19425|19456|19426|19447.7|19417.7|0
1736240700000|2025-01-07 09:05:00|19454.8|19424.8|19467.3|19437.3|19467.8|19437.8|19452.6|19422.6|0
1736241000000|2025-01-07 09:10:00|19467.6|19437.6|19458.7|19428.7|19468.4|19438.4|19458.1|19428.1|0
1736241300000|2025-01-07 09:15:00|19458.9|19428.9|19460.7|19452.7|19472.7|19464.7|19443.7|19428.9|401
1736241600000|2025-01-07 09:20:00|19461.2|19453.2|19455.2|19447.2|19468.7|19460.7|19443.7|19435.7|223
1736241900000|2025-01-07 09:25:00|19454.7|19446.7|19452.7|19444.7|19455.7|19447.7|19446.7|19438.7|86
1736242200000|2025-01-07 09:30:00|19452.2|19444.2|19457.2|19449.2|19463.2|19455.2|19448.7|19440.7|105
1736242500000|2025-01-07 09:35:00|19457.7|19449.7|19461.7|19453.7|19464.2|19456.2|19457.2|19449.2|43
1736242800000|2025-01-07 09:40:00|19462.7|19454.7|19442.2|19434.2|19463.7|19455.7|19439.7|19431.7|102
1736243100000|2025-01-07 09:45:00|19441.7|19433.7|19437.7|19429.7|19446.7|19438.7|19430.2|19422.2|134
1736243400000|2025-01-07 09:50:00|19438.2|19430.2|19443.7|19435.7|19449.2|19441.2|19437.7|19429.7|44
1736243700000|2025-01-07 09:55:00|19444.2|19436.2|19441.7|19433.7|19445.2|19437.2|19441.2|19433.2|19
1736244000000|2025-01-07 10:00:00|19442.2|19434.2|19442.7|19434.7|19449.2|19441.2|19436.7|19428.7|59
1736244300000|2025-01-07 10:05:00|19443.2|19435.2|19461.2|19453.2|19461.2|19453.2|19443.2|19435.2|44
1736244600000|2025-01-07 10:10:00|19458.7|19450.7|19473.2|19465.2|19476.2|19468.2|19458.7|19450.7|131
1736244900000|2025-01-07 10:15:00|19472.2|19464.2|19490.2|19482.2|19495.2|19487.2|19471.2|19463.2|264
1736245200000|2025-01-07 10:20:00|19491.2|19483.2|19490.2|19482.2|19499.2|19491.2|19480.7|19472.7|111
1736245500000|2025-01-07 10:25:00|19489.2|19481.2|19483.2|19475.2|19489.2|19481.2|19477.2|19469.2|41
1736245800000|2025-01-07 10:30:00|19483.7|19475.7|19476.7|19468.7|19490.7|19482.7|19476.2|19468.2|36
1736246100000|2025-01-07 10:35:00|19476.2|19468.2|19479.2|19471.2|19482.2|19474.2|19476.2|19468.2|41
1736246400000|2025-01-07 10:40:00|19479.7|19471.7|19468.2|19460.2|19480.7|19472.7|19463.7|19455.7|52
1736246700000|2025-01-07 10:45:00|19467.7|19459.7|19468.7|19460.7|19469.2|19461.2|19463.2|19455.2|67
1736247000000|2025-01-07 10:50:00|19469.2|19461.2|19482.2|19474.2|19483.2|19475.2|19466.2|19458.2|49
1736247300000|2025-01-07 10:55:00|19481.7|19473.7|19479.7|19471.7|19481.7|19473.7|19474.2|19466.2|24
1736247600000|2025-01-07 11:00:00|19478.7|19470.7|19477.2|19469.2|19480.7|19472.7|19468.2|19460.2|50
1736247900000|2025-01-07 11:05:00|19476.7|19468.7|19479.7|19471.7|19487.7|19479.7|19476.7|19468.7|47
1736248200000|2025-01-07 11:10:00|19479.2|19471.2|19465.7|19457.7|19482.2|19474.2|19465.7|19457.7|55
1736248500000|2025-01-07 11:15:00|19465.2|19457.2|19449.2|19441.2|19466.2|19458.2|19447.7|19439.7|93
1736248800000|2025-01-07 11:20:00|19448.7|19440.7|19442.7|19434.7|19449.2|19441.2|19438.2|19430.2|101
1736249100000|2025-01-07 11:25:00|19443.2|19435.2|19438.2|19430.2|19444.2|19436.2|19436.7|19428.7|75
1736249400000|2025-01-07 11:30:00|19438.7|19430.7|19429.7|19421.7|19440.2|19432.2|19421.2|19413.2|111
1736249700000|2025-01-07 11:35:00|19429.2|19421.2|19425.2|19417.2|19429.7|19421.7|19420.2|19412.2|58
1736250000000|2025-01-07 11:40:00|19425.7|19417.7|19428.2|19420.2|19428.7|19420.7|19421.2|19413.2|43
1736250300000|2025-01-07 11:45:00|19428.7|19420.7|19440.7|19432.7|19441.2|19433.2|19427.2|19419.2|34
1736250600000|2025-01-07 11:50:00|19441.2|19433.2|19427.7|19419.7|19441.2|19433.2|19424.7|19416.7|48
1736250900000|2025-01-07 11:55:00|19427.2|19419.2|19427.2|19419.2|19429.2|19421.2|19419.7|19411.7|41
1736251200000|2025-01-07 12:00:00|19426.2|19418.2|19449.2|19441.2|19449.2|19441.2|19424.7|19416.7|82
1736251500000|2025-01-07 12:05:00|19448.7|19440.7|19436.7|19428.7|19453.7|19445.7|19436.7|19428.7|29
1736251800000|2025-01-07 12:10:00|19437.2|19429.2|19438.2|19430.2|19448.2|19440.2|19436.7|19428.7|17
1736252100000|2025-01-07 12:15:00|19437.7|19429.7|19448.2|19440.2|19448.7|19440.7|19436.7|19428.7|18
1736252400000|2025-01-07 12:20:00|19447.7|19439.7|19449.2|19441.2|19451.7|19443.7|19445.7|19437.7|35
1736252700000|2025-01-07 12:25:00|19449.7|19441.7|19449.2|19441.2|19450.2|19442.2|19443.7|19435.7|36
1736253000000|2025-01-07 12:30:00|19449.7|19441.7|19458.2|19450.2|19464.2|19456.2|19449.7|19441.7|35
1736253300000|2025-01-07 12:35:00|19458.7|19450.7|19453.2|19445.2|19462.7|19454.7|19450.2|19442.2|50
1736253600000|2025-01-07 12:40:00|19452.7|19444.7|19448.2|19440.2|19452.7|19444.7|19438.7|19430.7|61
1736253900000|2025-01-07 12:45:00|19447.2|19439.2|19462.2|19454.2|19462.2|19454.2|19444.7|19436.7|51
1736254200000|2025-01-07 12:50:00|19461.7|19453.7|19457.7|19449.7|19463.7|19455.7|19456.7|19448.7|27
1736254500000|2025-01-07 12:55:00|19455.7|19447.7|19459.2|19451.2|19461.7|19453.7|19452.7|19444.7|67
1736254800000|2025-01-07 13:00:00|19458.7|19450.7|19463.7|19455.7|19463.7|19455.7|19450.2|19442.2|76
1736255100000|2025-01-07 13:05:00|19464.7|19456.7|19459.2|19451.2|19464.7|19456.7|19455.2|19447.2|20
1736255400000|2025-01-07 13:10:00|19459.7|19451.7|19467.7|19459.7|19470.7|19462.7|19457.7|19449.7|54
1736255700000|2025-01-07 13:15:00|19468.2|19460.2|19479.2|19471.2|19482.2|19474.2|19467.2|19459.2|126
1736256000000|2025-01-07 13:20:00|19479.7|19471.7|19475.7|19467.7|19480.7|19472.7|19474.2|19466.2|37
1736256300000|2025-01-07 13:25:00|19476.2|19468.2|19470.7|19462.7|19476.2|19468.2|19468.7|19460.7|48
1736256600000|2025-01-07 13:30:00|19470.2|19462.2|19473.7|19465.7|19475.2|19467.2|19467.2|19459.2|86
1736256900000|2025-01-07 13:35:00|19474.2|19466.2|19465.7|19457.7|19474.7|19466.7|19464.7|19456.7|50
1736257200000|2025-01-07 13:40:00|19466.2|19458.2|19457.2|19449.2|19467.2|19459.2|19454.2|19446.2|94
1736257500000|2025-01-07 13:45:00|19457.7|19449.7|19452.2|19444.2|19461.7|19453.7|19448.7|19440.7|102
1736257800000|2025-01-07 13:50:00|19452.7|19444.7|19465.7|19457.7|19468.2|19460.2|19452.7|19444.7|55
1736258100000|2025-01-07 13:55:00|19466.2|19458.2|19479.7|19471.7|19479.7|19471.7|19464.2|19456.2|72
1736258400000|2025-01-07 14:00:00|19480.2|19472.2|19476.2|19468.2|19480.2|19472.2|19472.7|19464.7|54
1736258700000|2025-01-07 14:05:00|19475.7|19467.7|19474.2|19466.2|19477.2|19469.2|19470.7|19462.7|29
1736259000000|2025-01-07 14:10:00|19474.7|19466.7|19461.2|19453.2|19476.2|19468.2|19460.2|19452.2|66
1736259300000|2025-01-07 14:15:00|19461.7|19453.7|19459.2|19451.2|19466.2|19458.2|19457.2|19449.2|25
1736259600000|2025-01-07 14:20:00|19458.7|19450.7|19462.7|19454.7|19465.7|19457.7|19455.2|19447.2|42
1736259900000|2025-01-07 14:25:00|19462.2|19454.2|19465.2|19457.2|19468.7|19460.7|19455.2|19447.2|50
1736260200000|2025-01-07 14:30:00|19466.7|19458.7|19494.7|19486.7|19500.2|19492.2|19450.2|19442.2|670
1736260500000|2025-01-07 14:35:00|19495.2|19487.2|19483.2|19475.2|19515.2|19507.2|19481.7|19473.7|301
1736260800000|2025-01-07 14:40:00|19484.7|19476.7|19490.7|19482.7|19504.7|19496.7|19484.2|19476.2|174
1736261100000|2025-01-07 14:45:00|19490.2|19482.2|19505.2|19497.2|19516.7|19508.7|19486.7|19478.7|286
1736261400000|2025-01-07 14:50:00|19504.7|19496.7|19493.2|19485.2|19508.2|19500.2|19490.7|19482.7|170
1736261700000|2025-01-07 14:55:00|19492.7|19484.7|19475.7|19467.7|19495.2|19487.2|19470.2|19462.2|142
1736262000000|2025-01-07 15:00:00|19473.7|19465.7|19442.2|19434.2|19473.7|19465.7|19423.7|19415.7|535
1736262300000|2025-01-07 15:05:00|19442.7|19434.7|19418.2|19410.2|19451.7|19443.7|19415.2|19407.2|267
1736262600000|2025-01-07 15:10:00|19418.7|19410.7|19432.2|19424.2|19442.7|19434.7|19417.2|19409.2|163
1736262900000|2025-01-07 15:15:00|19431.7|19423.7|19437.7|19429.7|19440.2|19432.2|19417.2|19409.2|169
1736263200000|2025-01-07 15:20:00|19438.7|19430.7|19468.2|19460.2|19470.2|19462.2|19432.2|19424.2|233
1736263500000|2025-01-07 15:25:00|19468.7|19460.7|19477.2|19469.2|19489.2|19481.2|19468.7|19460.7|241
1736263800000|2025-01-07 15:30:00|19477.7|19469.7|19454.2|19446.2|19485.7|19477.7|19452.7|19444.7|153
1736264100000|2025-01-07 15:35:00|19454.7|19446.7|19444.2|19436.2|19475.2|19467.2|19438.2|19430.2|157
1736264400000|2025-01-07 15:40:00|19444.7|19436.7|19446.2|19438.2|19450.7|19442.7|19438.2|19430.2|72
1736264700000|2025-01-07 15:45:00|19445.7|19437.7|19430.2|19422.2|19445.7|19437.7|19419.2|19411.2|199
1736265000000|2025-01-07 15:50:00|19430.7|19422.7|19431.2|19423.2|19442.2|19434.2|19426.2|19418.2|138
1736265300000|2025-01-07 15:55:00|19430.7|19422.7|19436.7|19428.7|19441.7|19433.7|19429.2|19421.2|70
1736265600000|2025-01-07 16:00:00|19436.2|19428.2|19428.7|19420.7|19443.2|19435.2|19420.7|19412.7|101
1736265900000|2025-01-07 16:05:00|19428.2|19420.2|19441.2|19433.2|19455.2|19447.2|19423.7|19415.7|242
1736266200000|2025-01-07 16:10:00|19440.7|19432.7|19432.2|19424.2|19443.7|19435.7|19425.2|19417.2|96
1736266500000|2025-01-07 16:15:00|19431.7|19423.7|19429.2|19421.2|19437.7|19429.7|19428.2|19420.2|55
1736266800000|2025-01-07 16:20:00|19429.7|19421.7|19423.2|19415.2|19436.7|19428.7|19421.2|19413.2|85
1736267100000|2025-01-07 16:25:00|19423.7|19415.7|19435.7|19427.7|19441.2|19433.2|19423.2|19415.2|81
1736267400000|2025-01-07 16:30:00|19436.2|19428.2|19433.7|19425.7|19444.2|19436.2|19420.2|19412.2|103
1736267700000|2025-01-07 16:35:00|19434.2|19426.2|19447.7|19439.7|19449.7|19441.7|19426.7|19418.7|44
1736268000000|2025-01-07 16:40:00|19447.2|19439.2|19427.7|19419.7|19449.7|19441.7|19423.7|19415.7|58
1736268300000|2025-01-07 16:45:00|19426.7|19418.7|19432.2|19424.2|19443.7|19435.7|19426.7|19418.7|46
1736268600000|2025-01-07 16:50:00|19431.7|19423.7|19410.7|19402.7|19431.7|19423.7|19404.7|19396.7|111
1736268900000|2025-01-07 16:55:00|19411.2|19403.2|19417.7|19409.7|19418.2|19410.2|19409.7|19401.7|45
1736269200000|2025-01-07 17:00:00|19418.2|19410.2|19425.2|19417.2|19433.2|19425.2|19416.7|19408.7|106
1736269500000|2025-01-07 17:05:00|19424.7|19416.7|19430.2|19422.2|19434.2|19426.2|19420.2|19412.2|40
1736269800000|2025-01-07 17:10:00|19430.7|19422.7|19428.2|19420.2|19432.2|19424.2|19423.7|19415.7|36
1736270100000|2025-01-07 17:15:00|19427.7|19419.7|19426.7|19418.7|19435.7|19427.7|19426.2|19418.2|70
1736270400000|2025-01-07 17:20:00|19426.2|19418.2|19415.2|19407.2|19426.2|19418.2|19404.7|19396.7|96
1736270700000|2025-01-07 17:25:00|19415.7|19407.7|19410.7|19402.7|19418.7|19410.7|19408.2|19400.2|44
1736271000000|2025-01-07 17:30:00|19411.2|19403.2|19421.2|19413.2|19426.2|19418.2|19408.2|19400.2|84
1736271300000|2025-01-07 17:35:00|19421.7|19413.7|19416.2|19408.2|19422.2|19414.2|19402.7|19394.7|124
1736271600000|2025-01-07 17:40:00|19415.7|19407.7|19413.7|19405.7|19418.7|19410.7|19408.7|19400.7|27
1736271900000|2025-01-07 17:45:00|19413.2|19405.2|19399.2|19391.2|19413.7|19405.7|19394.2|19386.2|245
1736272200000|2025-01-07 17:50:00|19399.7|19391.7|19404.2|19396.2|19405.2|19397.2|19395.2|19387.2|41
1736272500000|2025-01-07 17:55:00|19403.7|19395.7|19405.2|19397.2|19407.2|19399.2|19399.2|19391.2|57
1736272800000|2025-01-07 18:00:00|19405.7|19397.7|19412.7|19404.7|19417.7|19409.7|19401.7|19393.7|34
1736273100000|2025-01-07 18:05:00|19412.2|19404.2|19413.7|19405.7|19418.2|19410.2|19410.2|19402.2|40
1736273400000|2025-01-07 18:10:00|19414.2|19406.2|19412.7|19404.7|19415.2|19407.2|19406.7|19398.7|23
1736273700000|2025-01-07 18:15:00|19412.2|19404.2|19413.2|19405.2|19416.2|19408.2|19405.7|19397.7|8
1736274000000|2025-01-07 18:20:00|19412.7|19404.7|19410.7|19402.7|19415.2|19407.2|19408.2|19400.2|14
1736274300000|2025-01-07 18:25:00|19410.2|19402.2|19411.7|19403.7|19418.7|19410.7|19406.7|19398.7|29
1736274600000|2025-01-07 18:30:00|19411.2|19403.2|19401.2|19393.2|19411.2|19403.2|19399.2|19391.2|113
1736274900000|2025-01-07 18:35:00|19401.7|19393.7|19391.7|19383.7|19401.7|19393.7|19388.2|19380.2|111
1736275200000|2025-01-07 18:40:00|19392.2|19384.2|19384.2|19376.2|19392.7|19384.7|19381.2|19373.2|106
1736275500000|2025-01-07 18:45:00|19383.7|19375.7|19382.2|19374.2|19388.2|19380.2|19380.2|19372.2|90
1736275800000|2025-01-07 18:50:00|19383.2|19375.2|19382.7|19374.7|19388.2|19380.2|19380.2|19372.2|81
1736276100000|2025-01-07 18:55:00|19382.2|19374.2|19394.7|19364.7|19394.7|19377.2|19375.2|19364.5|158
1736276400000|2025-01-07 19:00:00|19394.6|19364.6|19401|19371|19401.3|19371.3|19391.5|19361.5|0
1736276700000|2025-01-07 19:05:00|19401.2|19371.2|19403.7|19373.7|19405.1|19375.1|19400.3|19370.3|0
1736277000000|2025-01-07 19:10:00|19403.6|19373.6|19407.7|19377.7|19410.2|19380.2|19403.4|19373.4|0
1736277300000|2025-01-07 19:15:00|19407.6|19377.6|19406.5|19376.5|19410.1|19380.1|19406.2|19376.2|0
1736277600000|2025-01-07 19:20:00|19406.4|19376.4|19405.7|19375.7|19407.1|19377.1|19399.4|19369.4|0
1736277900000|2025-01-07 19:25:00|19405.8|19375.8|19406.2|19376.2|19406.7|19376.7|19404.8|19374.8|0
1736278200000|2025-01-07 19:30:00|19406.1|19376.1|19398.5|19368.5|19406.3|19376.3|19397.9|19367.9|0
1736278500000|2025-01-07 19:35:00|19398.8|19368.8|19387.7|19357.7|19399.1|19369.1|19387.5|19357.5|0
1736278800000|2025-01-07 19:40:00|19387.6|19357.6|19393.4|19363.4|19393.7|19363.7|19383.8|19353.8|0
1736279100000|2025-01-07 19:45:00|19393.2|19363.2|19387.3|19357.3|19394.6|19364.6|19387.2|19357.2|0
1736279400000|2025-01-07 19:50:00|19387.4|19357.4|19390.3|19360.3|19392.8|19362.8|19387.3|19357.3|0
1736279700000|2025-01-07 19:55:00|19390.4|19360.4|19389.6|19359.6|19391|19361|19384.5|19354.5|0
1736280000000|2025-01-07 20:00:00|19389.7|19359.7|19381.6|19351.6|19390.1|19360.1|19375.2|19345.2|0
1736280300000|2025-01-07 20:05:00|19381.7|19351.7|19375.5|19345.5|19384.3|19354.3|19375|19345|0
1736280600000|2025-01-07 20:10:00|19375.2|19345.2|19322.4|19292.4|19375.2|19345.2|19318.2|19288.2|0
1736280900000|2025-01-07 20:15:00|19322.8|19292.8|19324.4|19294.4|19332.2|19302.2|19322.2|19292.2|0
1736281200000|2025-01-07 20:20:00|19324.3|19294.3|19320.4|19290.4|19324.5|19294.5|19318.1|19288.1|0
1736281500000|2025-01-07 20:25:00|19320|19290|19317.3|19287.3|19321.1|19291.1|19312.5|19282.5|0
1736281800000|2025-01-07 20:30:00|19317.4|19287.4|19306.9|19276.9|19319.4|19289.4|19305.3|19275.3|0
1736282100000|2025-01-07 20:35:00|19307|19277|19313.4|19283.4|19313.4|19283.4|19299.3|19269.3|0
1736282400000|2025-01-07 20:40:00|19313.3|19283.3|19323|19293|19329.6|19299.6|19313|19283|0
1736282700000|2025-01-07 20:45:00|19323.1|19293.1|19342.7|19312.7|19346|19316|19321.6|19291.6|0
1736283000000|2025-01-07 20:50:00|19343.4|19313.4|19352.1|19322.1|19353.4|19323.4|19342.4|19312.4|0
1736283300000|2025-01-07 20:55:00|19352.2|19322.2|19347|19317|19360.4|19330.4|19334.1|19304.1|0
1736283600000|2025-01-07 21:00:00|19348|19318|19350.4|19320.4|19353.1|19323.1|19345.7|19315.7|0
1736283900000|2025-01-07 21:05:00|19349.9|19319.9|19352.7|19322.7|19353.8|19323.8|19349.8|19319.8|0
1736284200000|2025-01-07 21:10:00|19352.4|19322.4|19356.6|19326.6|19356.9|19326.9|19350.9|19320.9|0
1736284500000|2025-01-07 21:15:00|19357.1|19327.1|19356.6|19326.6|19359.4|19329.4|19355.4|19325.4|0
1736284800000|2025-01-07 21:20:00|19356|19326|19354|19324|19356|19326|19350.9|19320.9|0
1736285100000|2025-01-07 21:25:00|19354.3|19324.3|19353.2|19323.2|19355.2|19325.2|19351.8|19321.8|0
1736285400000|2025-01-07 21:30:00|19353.5|19323.5|19353.3|19323.3|19354.9|19324.9|19353.2|19323.2|0
1736285700000|2025-01-07 21:35:00|19353.6|19323.6|19353.8|19323.8|19354.5|19324.5|19350.5|19320.5|0
1736286000000|2025-01-07 21:40:00|19353.2|19323.2|19354.3|19324.3|19354.9|19324.9|19353.2|19323.2|0
1736286300000|2025-01-07 21:45:00|19354.9|19324.9|19354.9|19324.9|19356|19326|19354.3|19324.3|0
1736286600000|2025-01-07 21:50:00|19355|19325|19349.4|19319.4|19355|19325|19348.7|19318.7|0
1736286900000|2025-01-07 21:55:00|19349.7|19319.7|19351.8|19321.8|19352.2|19322.2|19349.4|19319.4|0
1736287200000|2025-01-07 22:00:00|19352.3|19322.3|19356.6|19326.6|19356.6|19326.6|19351.3|19321.3|0
1736287500000|2025-01-07 22:05:00|19356.8|19326.8|19358.5|19328.5|19358.5|19328.5|19356.2|19326.2|0
1736287800000|2025-01-07 22:10:00|19358.9|19328.9|19359.9|19329.9|19359.9|19329.9|19358.9|19328.9|0
1736288100000|2025-01-07 22:15:00|19359.8|19329.8|19359.7|19329.7|19360.2|19330.2|19359.6|19329.6|0
1736288400000|2025-01-07 22:20:00|19360.2|19330.2|19360.5|19330.5|19360.5|19330.5|19359.7|19329.7|0
1736288700000|2025-01-07 22:25:00|19360.1|19330.1|19359.9|19329.9|19360.5|19330.5|19359.5|19329.5|0
1736289000000|2025-01-07 22:30:00|19359.7|19329.7|19359.4|19329.4|19359.7|19329.7|19358.3|19328.3|0
1736289300000|2025-01-07 22:35:00|19359.7|19329.7|19361.2|19331.2|19361.2|19331.2|19359.4|19329.4|0
1736289600000|2025-01-07 22:40:00|19361.1|19331.1|19360.8|19330.8|19361.1|19331.1|19360.8|19330.8|0
1736289900000|2025-01-07 22:45:00|19360.5|19330.5|19361.6|19331.6|19361.6|19331.6|19360|19330|0
1736290200000|2025-01-07 22:50:00|19361.3|19331.3|19361.5|19331.5|19361.7|19331.7|19360.9|19330.9|0
1736290500000|2025-01-07 22:55:00|19361.6|19331.6|19361.2|19331.2|19361.6|19331.6|19360.9|19330.9|0
1736290800000|2025-01-07 23:00:00|19361.6|19331.6|19357.4|19327.4|19362.8|19332.8|19356.3|19326.3|0
1736291100000|2025-01-07 23:05:00|19357.7|19327.7|19347.7|19317.7|19358|19328|19346.5|19316.5|0
1736291400000|2025-01-07 23:10:00|19347.1|19317.1|19352.2|19322.2|19355|19325|19347.1|19317.1|0
1736291700000|2025-01-07 23:15:00|19351.9|19321.9|19357.5|19327.5|19358.1|19328.1|19351.6|19321.6|0
1736292000000|2025-01-07 23:20:00|19357.2|19327.2|19358.5|19328.5|19359.8|19329.8|19356.4|19326.4|0
1736292300000|2025-01-07 23:25:00|19358.2|19328.2|19358.5|19328.5|19360.7|19330.7|19357.3|19327.3|0
1736292600000|2025-01-07 23:30:00|19358.7|19328.7|19361.4|19331.4|19361.4|19331.4|19357.3|19327.3|0
1736292900000|2025-01-07 23:35:00|19363|19333|19367.2|19337.2|19367.7|19337.7|19362.2|19332.2|0
1736293200000|2025-01-07 23:40:00|19366.9|19336.9|19363.2|19333.2|19367.2|19337.2|19363.2|19333.2|0
1736293500000|2025-01-07 23:45:00|19362.7|19332.7|19362.7|19332.7|19365.2|19335.2|19361.9|19331.9|0
1736293800000|2025-01-07 23:50:00|19363|19333|19368.8|19338.8|19368.8|19338.8|19363|19333|0
1736294100000|2025-01-07 23:55:00|19368.5|19338.5|19372.3|19342.3|19374.1|19344.1|19368.5|19338.5|0
1736294400000|2025-01-08 00:00:00|19372.8|19342.8|19364.9|19334.9|19376.4|19346.4|19364|19334|0
1736294700000|2025-01-08 00:05:00|19365.2|19335.2|19367.5|19337.5|19367.5|19337.5|19364.2|19334.2|0
1736295000000|2025-01-08 00:10:00|19368.1|19338.1|19377|19347|19378.1|19348.1|19368.1|19338.1|0
1736295300000|2025-01-08 00:15:00|19376.5|19346.5|19377.3|19347.3|19378.3|19348.3|19375|19345|0
1736295600000|2025-01-08 00:20:00|19377.6|19347.6|19379|19349|19379.7|19349.7|19375.5|19345.5|0
1736295900000|2025-01-08 00:25:00|19378.7|19348.7|19378.5|19348.5|19380|19350|19377.4|19347.4|0
1736296200000|2025-01-08 00:30:00|19378.7|19348.7|19379.8|19349.8|19380.3|19350.3|19377.2|19347.2|0
1736296500000|2025-01-08 00:35:00|19380|19350|19383.4|19353.4|19383.4|19353.4|19378.9|19348.9|0
1736296800000|2025-01-08 00:40:00|19383.3|19353.3|19382.9|19352.9|19383.5|19353.5|19381.1|19351.1|0
1736297100000|2025-01-08 00:45:00|19383.4|19353.4|19383.3|19353.3|19385.1|19355.1|19381.6|19351.6|0
1736297400000|2025-01-08 00:50:00|19383.4|19353.4|19378.8|19348.8|19383.9|19353.9|19378.8|19348.8|0
1736297700000|2025-01-08 00:55:00|19378.3|19348.3|19381.2|19351.2|19382.4|19352.4|19377.8|19347.8|0
1736298000000|2025-01-08 01:00:00|19381.4|19351.4|19382.4|19352.4|19384.9|19354.9|19380.9|19350.9|0
1736298300000|2025-01-08 01:05:00|19382.2|19352.2|19392.2|19362.2|19392.9|19362.9|19378.6|19348.6|0
1736298600000|2025-01-08 01:10:00|19391.7|19361.7|19402.7|19372.7|19405.1|19375.1|19391.7|19361.7|0
1736298900000|2025-01-08 01:15:00|19402.9|19372.9|19357.7|19352.7|19422.2|19417.2|19347.2|19342.2|1401
1736299200000|2025-01-08 01:20:00|19358.2|19353.2|19366.2|19361.2|19390.7|19385.7|19358.2|19353.2|756
1736299500000|2025-01-08 01:25:00|19365.7|19360.7|19376.7|19371.7|19377.7|19372.7|19352.7|19347.7|580
1736299800000|2025-01-08 01:30:00|19376.2|19371.2|19352.2|19347.2|19384.2|19379.2|19343.2|19338.2|2793
1736300100000|2025-01-08 01:35:00|19351.7|19346.7|19432.7|19427.7|19436.2|19431.2|19347.7|19342.7|2322
1736300400000|2025-01-08 01:40:00|19432.2|19427.2|19380.7|19375.7|19455.7|19450.7|19376.2|19371.2|2429
1736300700000|2025-01-08 01:45:00|19383.2|19378.2|19352.7|19347.7|19383.2|19378.2|19325.2|19320.2|2450
1736301000000|2025-01-08 01:50:00|19354.2|19349.2|19342.2|19337.2|19367.2|19362.2|19327.2|19322.2|1433
1736301300000|2025-01-08 01:55:00|19341.7|19336.7|19299.2|19294.2|19351.2|19346.2|19298.7|19293.7|1652
1736301600000|2025-01-08 02:00:00|19304.2|19299.2|19313.2|19308.2|19324.7|19319.7|19289.2|19284.2|1610
1736301900000|2025-01-08 02:05:00|19312.2|19307.2|19315.2|19310.2|19342.7|19337.7|19302.2|19297.2|1327
1736302200000|2025-01-08 02:10:00|19314.7|19309.7|19342.7|19337.7|19344.2|19339.2|19301.7|19296.7|1124
1736302500000|2025-01-08 02:15:00|19342.2|19337.2|19306.2|19301.2|19348.2|19343.2|19288.2|19283.2|1414
1736302800000|2025-01-08 02:20:00|19303.2|19298.2|19291.2|19286.2|19328.7|19323.7|19288.7|19283.7|949
1736303100000|2025-01-08 02:25:00|19292.2|19287.2|19289.7|19284.7|19296.2|19291.2|19268.7|19263.7|888
1736303400000|2025-01-08 02:30:00|19289.2|19284.2|19265.7|19260.7|19300.2|19295.2|19254.2|19249.2|1268
1736303700000|2025-01-08 02:35:00|19267.2|19262.2|19260.2|19255.2|19277.2|19272.2|19252.7|19247.7|1087
1736304000000|2025-01-08 02:40:00|19260.7|19255.7|19272.2|19267.2|19281.2|19276.2|19246.2|19241.2|1070
1736304300000|2025-01-08 02:45:00|19272.7|19267.7|19259.2|19254.2|19278.2|19273.2|19253.7|19248.7|560
1736304600000|2025-01-08 02:50:00|19258.7|19253.7|19259.2|19254.2|19264.7|19259.7|19244.7|19239.7|1284
1736304900000|2025-01-08 02:55:00|19259.7|19254.7|19247.2|19242.2|19268.7|19263.7|19246.2|19241.2|1138
1736305200000|2025-01-08 03:00:00|19245.7|19240.7|19192.2|19187.2|19249.2|19244.2|19186.2|19181.2|2757
1736305500000|2025-01-08 03:05:00|19195.7|19190.7|19197.2|19192.2|19207.2|19202.2|19179.2|19174.2|1157
1736305800000|2025-01-08 03:10:00|19196.7|19191.7|19183.2|19178.2|19197.7|19192.7|19180.7|19175.7|856
1736306100000|2025-01-08 03:15:00|19183.7|19178.7|19185.7|19180.7|19197.2|19192.2|19161.2|19156.2|1520
1736306400000|2025-01-08 03:20:00|19186.2|19181.2|19171.7|19166.7|19192.7|19187.7|19164.2|19159.2|984
1736306700000|2025-01-08 03:25:00|19172.2|19167.2|19141.2|19136.2|19173.2|19168.2|19130.2|19125.2|1223
1736307000000|2025-01-08 03:30:00|19141.7|19136.7|19116.2|19111.2|19143.2|19138.2|19102.2|19097.2|1689
1736307300000|2025-01-08 03:35:00|19116.7|19111.7|19112.2|19107.2|19136.2|19131.2|19111.2|19106.2|795
1736307600000|2025-01-08 03:40:00|19112.7|19107.7|19102.2|19097.2|19116.7|19111.7|19088.7|19083.7|916
1736307900000|2025-01-08 03:45:00|19101.7|19096.7|19103.2|19098.2|19115.7|19110.7|19099.2|19094.2|605
1736308200000|2025-01-08 03:50:00|19101.2|19096.2|19103.7|19098.7|19114.7|19109.7|19076.7|19071.7|890
1736308500000|2025-01-08 03:55:00|19104.2|19099.2|19099.7|19094.7|19109.2|19104.2|19093.2|19088.2|580
1736308800000|2025-01-08 04:00:00|19113.7|19083.7|19119.7|19089.7|19121.2|19091.2|19113.5|19083.5|0
1736309100000|2025-01-08 04:05:00|19120|19090|19125.3|19095.3|19125.7|19095.7|19119.7|19089.7|0
1736309400000|2025-01-08 04:10:00|19125.6|19095.6|19122.2|19092.2|19126.4|19096.4|19122.2|19092.2|0
1736309700000|2025-01-08 04:15:00|19122.1|19092.1|19116.2|19086.2|19122.2|19092.2|19114.7|19084.7|0
1736310000000|2025-01-08 04:20:00|19115.9|19085.9|19114.9|19084.9|19118.3|19088.3|19114.3|19084.3|0
1736310300000|2025-01-08 04:25:00|19115.4|19085.4|19118.9|19088.9|19118.9|19088.9|19114.9|19084.9|0
1736310600000|2025-01-08 04:30:00|19119.4|19089.4|19123|19093|19124.5|19094.5|19119.4|19089.4|0
1736310900000|2025-01-08 04:35:00|19122.5|19092.5|19124.2|19094.2|19124.2|19094.2|19122.5|19092.5|0
1736311200000|2025-01-08 04:40:00|19124.4|19094.4|19119.8|19089.8|19124.5|19094.5|19119.8|19089.8|0
1736311500000|2025-01-08 04:45:00|19120.1|19090.1|19123|19093|19124.1|19094.1|19120.1|19090.1|0
1736311800000|2025-01-08 04:50:00|19123.6|19093.6|19117.7|19087.7|19123.6|19093.6|19115.1|19085.1|0
1736312100000|2025-01-08 04:55:00|19116.6|19086.6|19118.2|19088.2|19119.8|19089.8|19115.9|19085.9|6
1736312400000|2025-01-08 05:00:00|19096.7|19091.7|19131.7|19126.7|19139.7|19134.7|19089.2|19084.2|1777
1736312700000|2025-01-08 05:05:00|19130.2|19125.2|19112.7|19107.7|19137.2|19132.2|19104.7|19099.7|816
1736313000000|2025-01-08 05:10:00|19112.2|19107.2|19132.7|19127.7|19145.2|19140.2|19111.2|19106.2|705
1736313300000|2025-01-08 05:15:00|19133.2|19128.2|19149.2|19144.2|19153.7|19148.7|19124.2|19119.2|652
1736313600000|2025-01-08 05:20:00|19147.7|19142.7|19166.2|19161.2|19172.2|19167.2|19146.2|19141.2|1078
1736313900000|2025-01-08 05:25:00|19164.7|19159.7|19161.7|19156.7|19176.7|19171.7|19150.2|19145.2|577
1736314200000|2025-01-08 05:30:00|19161.2|19156.2|19169.2|19164.2|19194.2|19189.2|19152.7|19147.7|1340
1736314500000|2025-01-08 05:35:00|19168.7|19163.7|19209.2|19204.2|19221.2|19216.2|19165.2|19160.2|1784
1736314800000|2025-01-08 05:40:00|19208.2|19203.2|19208.7|19203.7|19236.7|19231.7|19197.7|19192.7|1459
1736315100000|2025-01-08 05:45:00|19208.2|19203.2|19222.7|19217.7|19228.7|19223.7|19193.7|19188.7|944
1736315400000|2025-01-08 05:50:00|19222.2|19217.2|19227.7|19222.7|19234.7|19229.7|19208.2|19203.2|769
1736315700000|2025-01-08 05:55:00|19228.2|19223.2|19244.2|19239.2|19258.7|19253.7|19219.7|19214.7|1425
1736316000000|2025-01-08 06:00:00|19244.7|19239.7|19263.2|19258.2|19280.7|19275.7|19244.2|19239.2|1708
1736316300000|2025-01-08 06:05:00|19263.7|19258.7|19251.2|19246.2|19274.2|19269.2|19232.2|19227.2|1606
1736316600000|2025-01-08 06:10:00|19247.2|19242.2|19274.2|19269.2|19312.2|19307.2|19241.7|19236.7|2056
1736316900000|2025-01-08 06:15:00|19274.7|19269.7|19261.2|19256.2|19289.2|19284.2|19254.7|19249.7|961
1736317200000|2025-01-08 06:20:00|19260.7|19255.7|19242.2|19237.2|19270.7|19265.7|19238.7|19233.7|1094
1736317500000|2025-01-08 06:25:00|19241.7|19236.7|19218.2|19213.2|19242.2|19237.2|19212.7|19207.7|1120
1736317800000|2025-01-08 06:30:00|19218.7|19213.7|19224.2|19219.2|19228.2|19223.2|19209.2|19204.2|671
1736318100000|2025-01-08 06:35:00|19223.7|19218.7|19232.2|19227.2|19232.7|19227.7|19198.2|19193.2|984
1736318400000|2025-01-08 06:40:00|19231.7|19226.7|19219.2|19214.2|19240.2|19235.2|19218.7|19213.7|757
1736318700000|2025-01-08 06:45:00|19220.2|19215.2|19218.2|19213.2|19237.2|19232.2|19213.2|19208.2|535
1736319000000|2025-01-08 06:50:00|19217.7|19212.7|19223.2|19218.2|19228.7|19223.7|19214.2|19209.2|406
1736319300000|2025-01-08 06:55:00|19223.7|19218.7|19218.2|19213.2|19225.7|19220.7|19208.7|19203.7|704
1736319600000|2025-01-08 07:00:00|19217.7|19212.7|19231.2|19226.2|19244.2|19239.2|19217.7|19212.7|680
1736319900000|2025-01-08 07:05:00|19231.7|19226.7|19231.2|19226.2|19239.2|19234.2|19224.7|19219.7|378
1736320200000|2025-01-08 07:10:00|19234.2|19229.2|19227.2|19222.2|19234.7|19229.7|19221.2|19216.2|441
1736320500000|2025-01-08 07:15:00|19226.7|19221.7|19223.2|19218.2|19235.2|19230.2|19221.7|19216.7|372
1736320800000|2025-01-08 07:20:00|19222.7|19217.7|19242.2|19237.2|19243.7|19238.7|19221.2|19216.2|639
1736321100000|2025-01-08 07:25:00|19242.7|19237.7|19252.7|19247.7|19253.7|19248.7|19236.2|19231.2|635
1736321400000|2025-01-08 07:30:00|19253.7|19248.7|19260.7|19255.7|19264.2|19259.2|19249.7|19244.7|706
1736321700000|2025-01-08 07:35:00|19261.2|19256.2|19250.2|19245.2|19263.2|19258.2|19246.7|19241.7|565
1736322000000|2025-01-08 07:40:00|19249.7|19244.7|19246.7|19241.7|19261.2|19256.2|19240.7|19235.7|773
1736322300000|2025-01-08 07:45:00|19247.2|19242.2|19249.7|19244.7|19257.2|19252.2|19246.7|19241.7|926
1736322600000|2025-01-08 07:50:00|19248.2|19243.2|19230.7|19225.7|19248.7|19243.7|19230.7|19225.7|694
1736322900000|2025-01-08 07:55:00|19229.2|19224.2|19235.7|19230.7|19238.7|19233.7|19226.7|19221.7|849
1736323200000|2025-01-08 08:00:00|19234.7|19229.7|19244.2|19239.2|19255.7|19250.7|19233.2|19228.2|1143
1736323500000|2025-01-08 08:05:00|19244.7|19239.7|19235.2|19230.2|19251.2|19246.2|19234.2|19229.2|1159
1736323800000|2025-01-08 08:10:00|19236.2|19231.2|19250.7|19245.7|19253.2|19248.2|19231.7|19226.7|878
1736324100000|2025-01-08 08:15:00|19250.2|19245.2|19245.2|19240.2|19250.2|19245.2|19232.7|19227.7|598
1736324400000|2025-01-08 08:20:00|19244.7|19239.7|19243.2|19238.2|19252.2|19247.2|19239.2|19234.2|357
1736324700000|2025-01-08 08:25:00|19244.2|19239.2|19237.7|19232.7|19247.7|19242.7|19236.2|19231.2|726
1736325000000|2025-01-08 08:30:00|19254.3|19224.3|19261.4|19231.4|19264.1|19234.1|19251|19221|714
1736325300000|2025-01-08 08:35:00|19261.1|19231.1|19267.1|19237.1|19267.6|19237.6|19260.6|19230.6|0
1736325600000|2025-01-08 08:40:00|19268.6|19238.6|19271.8|19241.8|19274.3|19244.3|19268.1|19238.1|0
1736325900000|2025-01-08 08:45:00|19272|19242|19256|19226|19272.3|19242.3|19254|19224|0
1736326200000|2025-01-08 08:50:00|19255.5|19225.5|19254.7|19224.7|19257.9|19227.9|19252.7|19222.7|0
1736326500000|2025-01-08 08:55:00|19255|19225|19253.6|19223.6|19258.6|19228.6|19251.3|19221.3|0
1736326800000|2025-01-08 09:00:00|19253.1|19223.1|19261.4|19231.4|19262.7|19232.7|19250.8|19220.8|0
1736327100000|2025-01-08 09:05:00|19261.1|19231.1|19262.5|19232.5|19263.7|19233.7|19257.8|19227.8|0
1736327400000|2025-01-08 09:10:00|19262.2|19232.2|19263.1|19233.1|19264.4|19234.4|19261|19231|0
1736327700000|2025-01-08 09:15:00|19263.3|19233.3|19271.7|19263.7|19295.7|19287.7|19263.3|19233.3|433
1736328000000|2025-01-08 09:20:00|19271.2|19263.2|19282.7|19274.7|19285.2|19277.2|19260.7|19252.7|195
1736328300000|2025-01-08 09:25:00|19283.7|19275.7|19285.7|19277.7|19288.7|19280.7|19280.2|19272.2|103
1736328600000|2025-01-08 09:30:00|19286.2|19278.2|19283.7|19275.7|19290.2|19282.2|19282.2|19274.2|50
1736328900000|2025-01-08 09:35:00|19282.2|19274.2|19284.7|19276.7|19287.2|19279.2|19277.2|19269.2|34
1736329200000|2025-01-08 09:40:00|19284.2|19276.2|19281.7|19273.7|19284.2|19276.2|19279.2|19271.2|31
1736329500000|2025-01-08 09:45:00|19281.2|19273.2|19273.2|19265.2|19282.2|19274.2|19269.2|19261.2|72
1736329800000|2025-01-08 09:50:00|19273.7|19265.7|19286.2|19278.2|19286.2|19278.2|19270.7|19262.7|84
1736330100000|2025-01-08 09:55:00|19285.7|19277.7|19284.2|19276.2|19286.2|19278.2|19279.7|19271.7|64
1736330400000|2025-01-08 10:00:00|19284.7|19276.7|19278.2|19270.2|19290.7|19282.7|19278.2|19270.2|30
1736330700000|2025-01-08 10:05:00|19278.7|19270.7|19280.7|19272.7|19282.2|19274.2|19276.2|19268.2|39
1736331000000|2025-01-08 10:10:00|19282.2|19274.2|19272.2|19264.2|19285.2|19277.2|19263.7|19255.7|56
1736331300000|2025-01-08 10:15:00|19272.7|19264.7|19273.2|19265.2|19282.7|19274.7|19272.2|19264.2|39
1736331600000|2025-01-08 10:20:00|19273.7|19265.7|19283.7|19275.7|19286.2|19278.2|19272.2|19264.2|66
1736331900000|2025-01-08 10:25:00|19283.2|19275.2|19277.7|19269.7|19284.7|19276.7|19273.2|19265.2|46
1736332200000|2025-01-08 10:30:00|19278.2|19270.2|19278.7|19270.7|19282.2|19274.2|19273.2|19265.2|23
1736332500000|2025-01-08 10:35:00|19277.7|19269.7|19279.2|19271.2|19281.2|19273.2|19275.2|19267.2|40
1736332800000|2025-01-08 10:40:00|19279.7|19271.7|19276.7|19268.7|19280.7|19272.7|19270.2|19262.2|24
1736333100000|2025-01-08 10:45:00|19276.2|19268.2|19272.7|19264.7|19278.2|19270.2|19270.7|19262.7|19
1736333400000|2025-01-08 10:50:00|19273.2|19265.2|19269.2|19261.2|19277.2|19269.2|19269.2|19261.2|16
1736333700000|2025-01-08 10:55:00|19269.7|19261.7|19268.7|19260.7|19273.7|19265.7|19268.2|19260.2|44
1736334000000|2025-01-08 11:00:00|19266.2|19258.2|19264.2|19256.2|19273.2|19265.2|19263.2|19255.2|41
1736334300000|2025-01-08 11:05:00|19263.7|19255.7|19262.2|19254.2|19264.2|19256.2|19255.2|19247.2|62
1736334600000|2025-01-08 11:10:00|19261.7|19253.7|19244.7|19236.7|19262.2|19254.2|19244.7|19236.7|45
1736334900000|2025-01-08 11:15:00|19244.2|19236.2|19237.7|19229.7|19245.7|19237.7|19236.2|19228.2|185
1736335200000|2025-01-08 11:20:00|19238.2|19230.2|19229.2|19221.2|19238.2|19230.2|19227.7|19219.7|88
1736335500000|2025-01-08 11:25:00|19228.7|19220.7|19213.7|19205.7|19229.2|19221.2|19209.2|19201.2|145
1736335800000|2025-01-08 11:30:00|19214.2|19206.2|19127.2|19119.2|19218.7|19210.7|19121.2|19113.2|1817
1736336100000|2025-01-08 11:35:00|19126.2|19118.2|19064.2|19056.2|19127.2|19119.2|19063.7|19055.7|894
1736336400000|2025-01-08 11:40:00|19065.7|19057.7|19096.2|19088.2|19105.2|19097.2|19055.7|19047.7|474
1736336700000|2025-01-08 11:45:00|19096.7|19088.7|19170.7|19162.7|19174.7|19166.7|19090.7|19082.7|624
1736337000000|2025-01-08 11:50:00|19170.2|19162.2|19152.2|19144.2|19175.2|19167.2|19146.7|19138.7|222
1736337300000|2025-01-08 11:55:00|19151.7|19143.7|19162.7|19154.7|19167.7|19159.7|19146.2|19138.2|90
1736337600000|2025-01-08 12:00:00|19163.2|19155.2|19142.2|19134.2|19168.7|19160.7|19138.2|19130.2|146
1736337900000|2025-01-08 12:05:00|19141.7|19133.7|19155.7|19147.7|19164.7|19156.7|19134.7|19126.7|164
1736338200000|2025-01-08 12:10:00|19155.2|19147.2|19128.7|19120.7|19164.7|19156.7|19127.7|19119.7|58
1736338500000|2025-01-08 12:15:00|19129.2|19121.2|19109.2|19101.2|19135.7|19127.7|19108.7|19100.7|205
1736338800000|2025-01-08 12:20:00|19108.2|19100.2|19106.2|19098.2|19111.2|19103.2|19096.2|19088.2|124
1736339100000|2025-01-08 12:25:00|19106.7|19098.7|19099.7|19091.7|19114.7|19106.7|19095.7|19087.7|97
1736339400000|2025-01-08 12:30:00|19100.2|19092.2|19094.7|19086.7|19103.7|19095.7|19086.7|19078.7|111
1736339700000|2025-01-08 12:35:00|19095.7|19087.7|19114.7|19106.7|19128.7|19120.7|19095.7|19087.7|417
1736340000000|2025-01-08 12:40:00|19114.2|19106.2|19104.7|19096.7|19121.7|19113.7|19103.2|19095.2|146
1736340300000|2025-01-08 12:45:00|19105.2|19097.2|19093.2|19085.2|19109.7|19101.7|19091.2|19083.2|149
1736340600000|2025-01-08 12:50:00|19094.2|19086.2|19085.7|19077.7|19098.2|19090.2|19085.2|19077.2|144
1736340900000|2025-01-08 12:55:00|19090.2|19082.2|19098.2|19090.2|19105.2|19097.2|19087.7|19079.7|148
1736341200000|2025-01-08 13:00:00|19098.7|19090.7|19120.2|19112.2|19134.7|19126.7|19098.7|19090.7|379
1736341500000|2025-01-08 13:05:00|19120.7|19112.7|19116.7|19108.7|19120.7|19112.7|19105.2|19097.2|114
1736341800000|2025-01-08 13:10:00|19117.2|19109.2|19120.2|19112.2|19123.7|19115.7|19116.2|19108.2|46
1736342100000|2025-01-08 13:15:00|19119.7|19111.7|19119.7|19111.7|19139.7|19131.7|19119.2|19111.2|201
1736342400000|2025-01-08 13:20:00|19119.2|19111.2|19131.7|19123.7|19135.7|19127.7|19118.7|19110.7|113
1736342700000|2025-01-08 13:25:00|19132.7|19124.7|19135.2|19127.2|19141.7|19133.7|19128.2|19120.2|91
1736343000000|2025-01-08 13:30:00|19135.7|19127.7|19120.7|19112.7|19147.7|19139.7|19117.7|19109.7|132
1736343300000|2025-01-08 13:35:00|19121.2|19113.2|19117.2|19109.2|19130.7|19122.7|19116.2|19108.2|64
1736343600000|2025-01-08 13:40:00|19116.7|19108.7|19122.2|19114.2|19127.2|19119.2|19114.7|19106.7|63
1736343900000|2025-01-08 13:45:00|19122.7|19114.7|19125.2|19117.2|19130.2|19122.2|19121.7|19113.7|56
1736344200000|2025-01-08 13:50:00|19124.7|19116.7|19128.7|19120.7|19128.7|19120.7|19116.7|19108.7|29
1736344500000|2025-01-08 13:55:00|19129.2|19121.2|19139.7|19131.7|19140.7|19132.7|19129.2|19121.2|35
1736344800000|2025-01-08 14:00:00|19140.2|19132.2|19158.2|19150.2|19165.7|19157.7|19140.2|19132.2|142
1736345100000|2025-01-08 14:05:00|19157.7|19149.7|19145.7|19137.7|19158.2|19150.2|19145.7|19137.7|94
1736345400000|2025-01-08 14:10:00|19144.7|19136.7|19143.2|19135.2|19147.2|19139.2|19135.7|19127.7|71
1736345700000|2025-01-08 14:15:00|19143.7|19135.7|19133.7|19125.7|19144.2|19136.2|19132.2|19124.2|42
1736346000000|2025-01-08 14:20:00|19134.2|19126.2|19140.7|19132.7|19143.2|19135.2|19133.7|19125.7|20
1736346300000|2025-01-08 14:25:00|19141.2|19133.2|19142.2|19134.2|19147.7|19139.7|19139.7|19131.7|51
1736346600000|2025-01-08 14:30:00|19142.7|19134.7|19107.7|19099.7|19152.2|19144.2|19107.7|19099.7|371
1736346900000|2025-01-08 14:35:00|19107.2|19099.2|19123.2|19115.2|19150.2|19142.2|19099.2|19091.2|344
1736347200000|2025-01-08 14:40:00|19123.7|19115.7|19102.2|19094.2|19130.7|19122.7|19095.2|19087.2|199
1736347500000|2025-01-08 14:45:00|19101.7|19093.7|19128.2|19120.2|19129.2|19121.2|19096.2|19088.2|267
1736347800000|2025-01-08 14:50:00|19127.7|19119.7|19139.7|19131.7|19146.7|19138.7|19124.2|19116.2|284
1736348100000|2025-01-08 14:55:00|19139.2|19131.2|19144.7|19136.7|19149.7|19141.7|19134.2|19126.2|147
1736348400000|2025-01-08 15:00:00|19143.2|19135.2|19198.7|19190.7|19198.7|19190.7|19143.2|19135.2|332
1736348700000|2025-01-08 15:05:00|19199.2|19191.2|19184.7|19176.7|19203.2|19195.2|19175.2|19167.2|261
1736349000000|2025-01-08 15:10:00|19189.2|19181.2|19172.7|19164.7|19191.7|19183.7|19172.2|19164.2|177
1736349300000|2025-01-08 15:15:00|19173.2|19165.2|19169.2|19161.2|19176.2|19168.2|19159.2|19151.2|206
1736349600000|2025-01-08 15:20:00|19168.7|19160.7|19173.2|19165.2|19177.7|19169.7|19149.7|19141.7|103
1736349900000|2025-01-08 15:25:00|19172.7|19164.7|19167.2|19159.2|19177.7|19169.7|19160.7|19152.7|66
1736350200000|2025-01-08 15:30:00|19167.7|19159.7|19165.7|19157.7|19175.2|19167.2|19161.7|19153.7|67
1736350500000|2025-01-08 15:35:00|19166.2|19158.2|19172.7|19164.7|19184.7|19176.7|19163.7|19155.7|117
1736350800000|2025-01-08 15:40:00|19173.2|19165.2|19182.2|19174.2|19185.7|19177.7|19158.7|19150.7|99
1736351100000|2025-01-08 15:45:00|19182.7|19174.7|19181.7|19173.7|19187.7|19179.7|19177.2|19169.2|53
1736351400000|2025-01-08 15:50:00|19182.2|19174.2|19193.2|19185.2|19197.7|19189.7|19182.2|19174.2|119
1736351700000|2025-01-08 15:55:00|19194.2|19186.2|19202.7|19194.7|19203.2|19195.2|19192.7|19184.7|118
1736352000000|2025-01-08 16:00:00|19202.2|19194.2|19191.2|19183.2|19203.2|19195.2|19189.2|19181.2|101
1736352300000|2025-01-08 16:05:00|19191.7|19183.7|19184.2|19176.2|19192.2|19184.2|19182.7|19174.7|62
1736352600000|2025-01-08 16:10:00|19184.7|19176.7|19174.2|19166.2|19187.2|19179.2|19172.7|19164.7|64
1736352900000|2025-01-08 16:15:00|19176.2|19168.2|19190.7|19182.7|19193.2|19185.2|19173.7|19165.7|45
1736353200000|2025-01-08 16:20:00|19191.2|19183.2|19200.2|19192.2|19206.2|19198.2|19191.2|19183.2|148
1736353500000|2025-01-08 16:25:00|19199.7|19191.7|19184.2|19176.2|19200.7|19192.7|19177.7|19169.7|54
1736353800000|2025-01-08 16:30:00|19184.7|19176.7|19186.2|19178.2|19190.7|19182.7|19181.2|19173.2|50
1736354100000|2025-01-08 16:35:00|19187.2|19179.2|19216.7|19208.7|19217.2|19209.2|19186.7|19178.7|114
1736354400000|2025-01-08 16:40:00|19219.7|19211.7|19223.2|19215.2|19231.2|19223.2|19217.2|19209.2|107
1736354700000|2025-01-08 16:45:00|19224.7|19216.7|19227.2|19219.2|19229.7|19221.7|19222.2|19214.2|57
1736355000000|2025-01-08 16:50:00|19226.7|19218.7|19226.2|19218.2|19230.7|19222.7|19222.7|19214.7|60
1736355300000|2025-01-08 16:55:00|19225.7|19217.7|19228.2|19220.2|19236.7|19228.7|19221.7|19213.7|111
1736355600000|2025-01-08 17:00:00|19227.7|19219.7|19225.2|19217.2|19237.2|19229.2|19222.2|19214.2|55
1736355900000|2025-01-08 17:05:00|19224.7|19216.7|19216.2|19208.2|19226.2|19218.2|19213.2|19205.2|61
1736356200000|2025-01-08 17:10:00|19216.7|19208.7|19204.7|19196.7|19217.7|19209.7|19203.7|19195.7|58
1736356500000|2025-01-08 17:15:00|19204.2|19196.2|19214.2|19206.2|19215.2|19207.2|19203.2|19195.2|51
1736356800000|2025-01-08 17:20:00|19214.7|19206.7|19202.7|19194.7|19216.2|19208.2|19202.7|19194.7|22
1736357100000|2025-01-08 17:25:00|19203.2|19195.2|19182.7|19174.7|19206.7|19198.7|19181.2|19173.2|119
1736357400000|2025-01-08 17:30:00|19183.2|19175.2|19189.7|19181.7|19196.7|19188.7|19180.2|19172.2|84
1736357700000|2025-01-08 17:35:00|19190.2|19182.2|19184.7|19176.7|19191.2|19183.2|19175.2|19167.2|112
1736358000000|2025-01-08 17:40:00|19184.2|19176.2|19188.2|19180.2|19188.7|19180.7|19181.2|19173.2|21
1736358300000|2025-01-08 17:45:00|19188.7|19180.7|19177.2|19169.2|19189.2|19181.2|19177.2|19169.2|23
1736358600000|2025-01-08 17:50:00|19176.7|19168.7|19205.2|19197.2|19205.7|19197.7|19176.7|19168.7|101
1736358900000|2025-01-08 17:55:00|19204.7|19196.7|19203.2|19195.2|19205.7|19197.7|19199.7|19191.7|20
1736359200000|2025-01-08 18:00:00|19203.7|19195.7|19211.7|19203.7|19218.7|19210.7|19203.2|19195.2|42
1736359500000|2025-01-08 18:05:00|19213.7|19205.7|19203.7|19195.7|19213.7|19205.7|19200.2|19192.2|45
1736359800000|2025-01-08 18:10:00|19203.2|19195.2|19196.2|19188.2|19206.2|19198.2|19194.7|19186.7|54
1736360100000|2025-01-08 18:15:00|19195.7|19187.7|19200.2|19192.2|19205.7|19197.7|19194.7|19186.7|30
1736360400000|2025-01-08 18:20:00|19199.7|19191.7|19210.2|19202.2|19210.7|19202.7|19197.2|19189.2|34
1736360700000|2025-01-08 18:25:00|19210.7|19202.7|19218.7|19210.7|19225.7|19217.7|19209.7|19201.7|76
1736361000000|2025-01-08 18:30:00|19218.2|19210.2|19196.2|19188.2|19218.2|19210.2|19195.2|19187.2|25
1736361300000|2025-01-08 18:35:00|19196.7|19188.7|19204.2|19196.2|19208.2|19200.2|19193.2|19185.2|36
1736361600000|2025-01-08 18:40:00|19204.7|19196.7|19201.7|19193.7|19207.2|19199.2|19197.2|19189.2|22
1736361900000|2025-01-08 18:45:00|19202.2|19194.2|19199.2|19191.2|19209.2|19201.2|19198.7|19190.7|90
1736362200000|2025-01-08 18:50:00|19199.7|19191.7|19191.2|19183.2|19203.7|19195.7|19188.2|19180.2|46
1736362500000|2025-01-08 18:55:00|19190.7|19182.7|19211.1|19181.1|19211.1|19192.7|19186.7|19178.7|92
1736362800000|2025-01-08 19:00:00|19211.4|19181.4|19207.9|19177.9|19211.7|19181.7|19204.9|19174.9|1
1736363100000|2025-01-08 19:05:00|19208.2|19178.2|19227.7|19197.7|19227.9|19197.9|19208.2|19178.2|0
1736363400000|2025-01-08 19:10:00|19227.6|19197.6|19217|19187|19227.6|19197.6|19216.1|19186.1|0
1736363700000|2025-01-08 19:15:00|19216.9|19186.9|19231.1|19201.1|19231.3|19201.3|19216.9|19186.9|0
1736364000000|2025-01-08 19:20:00|19230.9|19200.9|19244.7|19214.7|19245|19215|19229.9|19199.9|0
1736364300000|2025-01-08 19:25:00|19244.6|19214.6|19247.6|19217.6|19249.5|19219.5|19240.2|19210.2|0
1736364600000|2025-01-08 19:30:00|19247|19217|19235.6|19205.6|19247|19217|19235.3|19205.3|0
1736364900000|2025-01-08 19:35:00|19235.9|19205.9|19231.5|19201.5|19237.5|19207.5|19231.2|19201.2|0
1736365200000|2025-01-08 19:40:00|19231.6|19201.6|19229.8|19199.8|19232.3|19202.3|19228.1|19198.1|0
1736365500000|2025-01-08 19:45:00|19229.7|19199.7|19228.5|19198.5|19231.3|19201.3|19220.2|19190.2|0
1736365800000|2025-01-08 19:50:00|19228.6|19198.6|19226.2|19196.2|19230.1|19200.1|19226|19196|0
1736366100000|2025-01-08 19:55:00|19226.7|19196.7|19227.5|19197.5|19228.8|19198.8|19224.4|19194.4|0
1736366400000|2025-01-08 20:00:00|19227.9|19197.9|19229.9|19199.9|19229.9|19199.9|19224.6|19194.6|0
1736366700000|2025-01-08 20:05:00|19229.8|19199.8|19224.9|19194.9|19230.6|19200.6|19223.7|19193.7|0
1736367000000|2025-01-08 20:10:00|19225|19195|19228.9|19198.9|19233.6|19203.6|19224.6|19194.6|0
1736367300000|2025-01-08 20:15:00|19229.5|19199.5|19236.3|19206.3|19237|19207|19229|19199|0
1736367600000|2025-01-08 20:20:00|19236.5|19206.5|19247.6|19217.6|19248.3|19218.3|19236.3|19206.3|0
1736367900000|2025-01-08 20:25:00|19247.9|19217.9|19250.8|19220.8|19252|19222|19246.1|19216.1|0
1736368200000|2025-01-08 20:30:00|19250.6|19220.6|19250.1|19220.1|19253.9|19223.9|19247.7|19217.7|0
1736368500000|2025-01-08 20:35:00|19249.9|19219.9|19248.6|19218.6|19251.4|19221.4|19248.3|19218.3|0
1736368800000|2025-01-08 20:40:00|19248.8|19218.8|19251.9|19221.9|19254.6|19224.6|19248.2|19218.2|0
1736369100000|2025-01-08 20:45:00|19251.8|19221.8|19252|19222|19252.6|19222.6|19250.8|19220.8|0
1736369400000|2025-01-08 20:50:00|19251.9|19221.9|19261.5|19231.5|19267.3|19237.3|19251.9|19221.9|0
1736369700000|2025-01-08 20:55:00|19261.4|19231.4|19256.8|19226.8|19266.4|19236.4|19249.1|19219.1|0
1736370000000|2025-01-08 21:00:00|19258.4|19228.4|19261.2|19231.2|19271.5|19241.5|19257.3|19227.3|0
1736370300000|2025-01-08 21:05:00|19261.7|19231.7|19262.8|19232.8|19264|19234|19257.3|19227.3|0
1736370600000|2025-01-08 21:10:00|19262.3|19232.3|19255.5|19225.5|19263.3|19233.3|19254.3|19224.3|0
1736370900000|2025-01-08 21:15:00|19256|19226|19258|19228|19259.7|19229.7|19255.5|19225.5|0
1736371200000|2025-01-08 21:20:00|19258.5|19228.5|19256.3|19226.3|19259.1|19229.1|19255.2|19225.2|0
1736371500000|2025-01-08 21:25:00|19256.9|19226.9|19262|19232|19263.1|19233.1|19256.3|19226.3|0
1736371800000|2025-01-08 21:30:00|19261.7|19231.7|19250.2|19220.2|19262|19232|19248.5|19218.5|0
1736372100000|2025-01-08 21:35:00|19250.7|19220.7|19237.4|19207.4|19250.8|19220.8|19231.2|19201.2|0
1736372400000|2025-01-08 21:40:00|19236.4|19206.4|19237.9|19207.9|19238.5|19208.5|19234.6|19204.6|0
1736372700000|2025-01-08 21:45:00|19238.2|19208.2|19242.6|19212.6|19242.6|19212.6|19237.4|19207.4|0
1736373000000|2025-01-08 21:50:00|19242.1|19212.1|19242|19212|19243.2|19213.2|19239.8|19209.8|0
1736373300000|2025-01-08 21:55:00|19241.5|19211.5|19237.9|19207.9|19242.6|19212.6|19237.9|19207.9|0
1736373600000|2025-01-08 22:00:00|19238.6|19208.6|19240.3|19210.3|19241.1|19211.1|19238.2|19208.2|0
1736373900000|2025-01-08 22:05:00|19239.6|19209.6|19240.7|19210.7|19241.6|19211.6|19239.1|19209.1|0
1736374200000|2025-01-08 22:10:00|19240.6|19210.6|19240.8|19210.8|19242|19212|19240.6|19210.6|0
1736374500000|2025-01-08 22:15:00|19240.9|19210.9|19239.9|19209.9|19241.4|19211.4|19239.9|19209.9|0
1736374800000|2025-01-08 22:20:00|19239.6|19209.6|19239.8|19209.8|19239.8|19209.8|19238.7|19208.7|0
1736375100000|2025-01-08 22:25:00|19240.3|19210.3|19239.1|19209.1|19240.3|19210.3|19238.8|19208.8|0
1736375400000|2025-01-08 22:30:00|19239.2|19209.2|19254.6|19224.6|19255.3|19225.3|19238.9|19208.9|0
1736375700000|2025-01-08 22:35:00|19254.5|19224.5|19254.7|19224.7|19254.7|19224.7|19254.5|19224.5|0
1736376000000|2025-01-08 22:40:00|19254.8|19224.8|19254.7|19224.7|19254.9|19224.9|19254.7|19224.7|0
1736376300000|2025-01-08 22:45:00|19254.5|19224.5|19254.7|19224.7|19254.7|19224.7|19254.5|19224.5|0
1736376600000|2025-01-08 22:50:00|19254|19224|19253.9|19223.9|19254|19224|19252.9|19222.9|0
1736376900000|2025-01-08 22:55:00|19253.8|19223.8|19254.2|19224.2|19254.2|19224.2|19253.8|19223.8|0
1736377200000|2025-01-08 23:00:00|19253.6|19223.6|19249.3|19219.3|19253.6|19223.6|19245.7|19215.7|0
1736377500000|2025-01-08 23:05:00|19249.5|19219.5|19250.1|19220.1|19250.7|19220.7|19248.7|19218.7|0
1736377800000|2025-01-08 23:10:00|19250.4|19220.4|19253.3|19223.3|19255|19225|19249.9|19219.9|0
1736378100000|2025-01-08 23:15:00|19253|19223|19252.8|19222.8|19254.4|19224.4|19252.2|19222.2|0
1736378400000|2025-01-08 23:20:00|19252.2|19222.2|19254.7|19224.7|19255.2|19225.2|19252.2|19222.2|0
1736378700000|2025-01-08 23:25:00|19254.9|19224.9|19253.6|19223.6|19256|19226|19252.2|19222.2|0
1736379000000|2025-01-08 23:30:00|19253.3|19223.3|19251.4|19221.4|19254.4|19224.4|19250.2|19220.2|0
1736379300000|2025-01-08 23:35:00|19251.1|19221.1|19251.2|19221.2|19252.8|19222.8|19250.1|19220.1|0
1736379600000|2025-01-08 23:40:00|19251.5|19221.5|19249.2|19219.2|19251.8|19221.8|19249.2|19219.2|0
1736379900000|2025-01-08 23:45:00|19249.5|19219.5|19240.9|19210.9|19250.1|19220.1|19238.9|19208.9|0
1736380200000|2025-01-08 23:50:00|19241.2|19211.2|19247.3|19217.3|19252.2|19222.2|19241.1|19211.1|0
1736380500000|2025-01-08 23:55:00|19247.5|19217.5|19245|19215|19249|19219|19243.9|19213.9|0
1736380800000|2025-01-09 00:00:00|19246.1|19216.1|19245.4|19215.4|19249|19219|19245.3|19215.3|0
1736381100000|2025-01-09 00:05:00|19243.9|19213.9|19239.4|19209.4|19245.2|19215.2|19239.4|19209.4|0
1736381400000|2025-01-09 00:10:00|19239.7|19209.7|19218|19188|19240|19210|19213.7|19183.7|0
1736381700000|2025-01-09 00:15:00|19218.2|19188.2|19221.3|19191.3|19221.4|19191.4|19217|19187|0
1736382000000|2025-01-09 00:20:00|19221.1|19191.1|19226.8|19196.8|19227.6|19197.6|19220.6|19190.6|0
1736382300000|2025-01-09 00:25:00|19226.5|19196.5|19216.5|19186.5|19227.8|19197.8|19216.5|19186.5|0
1736382600000|2025-01-09 00:30:00|19216.7|19186.7|19215.9|19185.9|19220.3|19190.3|19212.6|19182.6|0
1736382900000|2025-01-09 00:35:00|19216.4|19186.4|19209.6|19179.6|19217.7|19187.7|19206.1|19176.1|0
1736383200000|2025-01-09 00:40:00|19210.1|19180.1|19213.3|19183.3|19213.8|19183.8|19207.9|19177.9|0
1736383500000|2025-01-09 00:45:00|19213.1|19183.1|19217.2|19187.2|19218.3|19188.3|19212.7|19182.7|0
1736383800000|2025-01-09 00:50:00|19217.5|19187.5|19219.6|19189.6|19221.1|19191.1|19217|19187|0
1736384100000|2025-01-09 00:55:00|19220.1|19190.1|19222.5|19192.5|19223.2|19193.2|19218.9|19188.9|0
1736384400000|2025-01-09 01:00:00|19222|19192|19225.9|19195.9|19226.1|19196.1|19218.8|19188.8|0
1736384700000|2025-01-09 01:05:00|19225.6|19195.6|19222.4|19192.4|19226.8|19196.8|19219|19189|0
1736385000000|2025-01-09 01:10:00|19222.1|19192.1|19248.7|19218.7|19249.2|19219.2|19222.1|19192.1|0
1736385300000|2025-01-09 01:15:00|19263.5|19233.5|19276.8|19271.8|19278.3|19273.3|19218.3|19213.3|1090
1736385600000|2025-01-09 01:20:00|19277.3|19272.3|19251.8|19246.8|19281.3|19276.3|19251.8|19246.8|630
1736385900000|2025-01-09 01:25:00|19251.3|19246.3|19245.3|19240.3|19262.8|19257.8|19238.3|19233.3|604
1736386200000|2025-01-09 01:30:00|19243.3|19238.3|19261.3|19256.3|19286.3|19281.3|19216.3|19211.3|2638
1736386500000|2025-01-09 01:35:00|19265.3|19260.3|19256.3|19251.3|19273.3|19268.3|19216.3|19211.3|1626
1736386800000|2025-01-09 01:40:00|19255.8|19250.8|19274.8|19269.8|19292.3|19287.3|19243.3|19238.3|1742
1736387100000|2025-01-09 01:45:00|19275.3|19270.3|19275.3|19270.3|19281.3|19276.3|19232.3|19227.3|1704
1736387400000|2025-01-09 01:50:00|19270.3|19265.3|19292.3|19287.3|19318.3|19313.3|19269.8|19264.8|1866
1736387700000|2025-01-09 01:55:00|19294.3|19289.3|19309.3|19304.3|19348.3|19343.3|19294.3|19289.3|1821
1736388000000|2025-01-09 02:00:00|19310.3|19305.3|19349.8|19344.8|19354.8|19349.8|19310.3|19305.3|1380
1736388300000|2025-01-09 02:05:00|19351.8|19346.8|19368.8|19363.8|19387.8|19382.8|19330.3|19325.3|1619
1736388600000|2025-01-09 02:10:00|19369.3|19364.3|19345.3|19340.3|19391.3|19386.3|19343.3|19338.3|1435
1736388900000|2025-01-09 02:15:00|19345.8|19340.8|19333.8|19328.8|19352.3|19347.3|19308.8|19303.8|1282
1736389200000|2025-01-09 02:20:00|19332.8|19327.8|19323.8|19318.8|19353.3|19348.3|19316.8|19311.8|892
1736389500000|2025-01-09 02:25:00|19321.8|19316.8|19300.3|19295.3|19338.3|19333.3|19292.8|19287.8|863
1736389800000|2025-01-09 02:30:00|19299.3|19294.3|19306.3|19301.3|19307.3|19302.3|19275.3|19270.3|936
1736390100000|2025-01-09 02:35:00|19306.8|19301.8|19314.3|19309.3|19321.8|19316.8|19296.3|19291.3|638
1736390400000|2025-01-09 02:40:00|19313.8|19308.8|19323.3|19318.3|19336.3|19331.3|19295.8|19290.8|805
1736390700000|2025-01-09 02:45:00|19323.8|19318.8|19315.3|19310.3|19347.3|19342.3|19307.3|19302.3|1060
1736391000000|2025-01-09 02:50:00|19315.8|19310.8|19301.8|19296.8|19327.8|19322.8|19296.3|19291.3|669
1736391300000|2025-01-09 02:55:00|19301.3|19296.3|19329.3|19324.3|19334.8|19329.8|19294.8|19289.8|520
1736391600000|2025-01-09 03:00:00|19329.8|19324.8|19335.3|19330.3|19354.3|19349.3|19324.8|19319.8|612
1736391900000|2025-01-09 03:05:00|19337.8|19332.8|19319.8|19314.8|19348.3|19343.3|19319.8|19314.8|444
1736392200000|2025-01-09 03:10:00|19319.3|19314.3|19347.8|19342.8|19361.8|19356.8|19318.3|19313.3|790
1736392500000|2025-01-09 03:15:00|19348.8|19343.8|19309.3|19304.3|19354.3|19349.3|19297.3|19292.3|647
1736392800000|2025-01-09 03:20:00|19308.8|19303.8|19315.3|19310.3|19325.8|19320.8|19304.3|19299.3|403
1736393100000|2025-01-09 03:25:00|19315.8|19310.8|19300.3|19295.3|19315.8|19310.8|19296.8|19291.8|307
1736393400000|2025-01-09 03:30:00|19299.3|19294.3|19306.3|19301.3|19307.3|19302.3|19293.8|19288.8|305
1736393700000|2025-01-09 03:35:00|19305.8|19300.8|19305.3|19300.3|19314.8|19309.8|19299.8|19294.8|236
1736394000000|2025-01-09 03:40:00|19304.8|19299.8|19297.3|19292.3|19307.8|19302.8|19296.8|19291.8|229
1736394300000|2025-01-09 03:45:00|19296.8|19291.8|19289.8|19284.8|19301.8|19296.8|19284.8|19279.8|292
1736394600000|2025-01-09 03:50:00|19288.3|19283.3|19267.3|19262.3|19292.3|19287.3|19262.3|19257.3|679
1736394900000|2025-01-09 03:55:00|19264.3|19259.3|19273|19268|19279|19274|19263.3|19258.3|358
1736395200000|2025-01-09 04:00:00|19288|19258|19293.4|19263.4|19295.1|19265.1|19288|19258|0
1736395500000|2025-01-09 04:05:00|19293.6|19263.6|19286.3|19256.3|19294.3|19264.3|19285.3|19255.3|0
1736395800000|2025-01-09 04:10:00|19286.8|19256.8|19284.6|19254.6|19287.5|19257.5|19284.1|19254.1|0
1736396100000|2025-01-09 04:15:00|19284.9|19254.9|19283|19253|19285.7|19255.7|19282|19252|0
1736396400000|2025-01-09 04:20:00|19283.3|19253.3|19286.2|19256.2|19286.7|19256.7|19282.5|19252.5|0
1736396700000|2025-01-09 04:25:00|19286.5|19256.5|19286.2|19256.2|19286.7|19256.7|19282.9|19252.9|0
1736397000000|2025-01-09 04:30:00|19286.5|19256.5|19287|19257|19287.5|19257.5|19284.9|19254.9|0
1736397300000|2025-01-09 04:35:00|19286.4|19256.4|19287.9|19257.9|19288.4|19258.4|19284.1|19254.1|0
1736397600000|2025-01-09 04:40:00|19288.4|19258.4|19288.4|19258.4|19290.2|19260.2|19287.8|19257.8|0
1736397900000|2025-01-09 04:45:00|19288.6|19258.6|19288.1|19258.1|19289|19259|19287.6|19257.6|0
1736398200000|2025-01-09 04:50:00|19287.6|19257.6|19291.3|19261.3|19291.3|19261.3|19287.6|19257.6|0
1736398500000|2025-01-09 04:55:00|19290.8|19260.8|19291.9|19261.9|19293.3|19263.3|19290.7|19260.7|4
1736398800000|2025-01-09 05:00:00|19269.4|19264.4|19256.4|19251.4|19282.4|19277.4|19244.4|19239.4|1959
1736399100000|2025-01-09 05:05:00|19255.9|19250.9|19265.4|19260.4|19279.4|19274.4|19255.9|19250.9|432
1736399400000|2025-01-09 05:10:00|19264.9|19259.9|19252.4|19247.4|19273.9|19268.9|19248.4|19243.4|520
1736399700000|2025-01-09 05:15:00|19251.9|19246.9|19258.4|19253.4|19261.9|19256.9|19245.4|19240.4|379
1736400000000|2025-01-09 05:20:00|19257.9|19252.9|19270.4|19265.4|19272.9|19267.9|19255.4|19250.4|282
1736400300000|2025-01-09 05:25:00|19269.9|19264.9|19274.9|19269.9|19282.4|19277.4|19261.9|19256.9|446
1736400600000|2025-01-09 05:30:00|19274.4|19269.4|19251.4|19246.4|19277.9|19272.9|19245.9|19240.9|643
1736400900000|2025-01-09 05:35:00|19251.9|19246.9|19269.4|19264.4|19275.4|19270.4|19249.4|19244.4|303
1736401200000|2025-01-09 05:40:00|19268.4|19263.4|19251.9|19246.9|19271.4|19266.4|19248.4|19243.4|697
1736401500000|2025-01-09 05:45:00|19251.4|19246.4|19260.9|19255.9|19269.9|19264.9|19250.4|19245.4|213
1736401800000|2025-01-09 05:50:00|19261.4|19256.4|19249.4|19244.4|19268.4|19263.4|19248.9|19243.9|401
1736402100000|2025-01-09 05:55:00|19248.9|19243.9|19242.4|19237.4|19250.9|19245.9|19241.9|19236.9|356
1736402400000|2025-01-09 06:00:00|19241.9|19236.9|19215.4|19210.4|19241.9|19236.9|19210.4|19205.4|1005
1736402700000|2025-01-09 06:05:00|19214.9|19209.9|19226.4|19221.4|19235.4|19230.4|19213.9|19208.9|760
1736403000000|2025-01-09 06:10:00|19225.9|19220.9|19238.4|19233.4|19242.9|19237.9|19223.9|19218.9|618
1736403300000|2025-01-09 06:15:00|19237.9|19232.9|19246.9|19241.9|19257.4|19252.4|19233.9|19228.9|673
1736403600000|2025-01-09 06:20:00|19247.9|19242.9|19252.9|19247.9|19263.4|19258.4|19242.4|19237.4|591
1736403900000|2025-01-09 06:25:00|19252.4|19247.4|19263.4|19258.4|19263.9|19258.9|19247.4|19242.4|689
1736404200000|2025-01-09 06:30:00|19263.9|19258.9|19285.9|19280.9|19297.4|19292.4|19262.9|19257.9|1374
1736404500000|2025-01-09 06:35:00|19287.4|19282.4|19266.9|19261.9|19293.9|19288.9|19261.4|19256.4|619
1736404800000|2025-01-09 06:40:00|19267.4|19262.4|19257.9|19252.9|19272.9|19267.9|19257.4|19252.4|487
1736405100000|2025-01-09 06:45:00|19258.4|19253.4|19255.9|19250.9|19266.9|19261.9|19252.9|19247.9|309
1736405400000|2025-01-09 06:50:00|19256.4|19251.4|19253.9|19248.9|19266.4|19261.4|19252.4|19247.4|272
1736405700000|2025-01-09 06:55:00|19253.4|19248.4|19256.4|19251.4|19261.4|19256.4|19252.4|19247.4|260
1736406000000|2025-01-09 07:00:00|19257.4|19252.4|19259.4|19254.4|19269.4|19264.4|19253.4|19248.4|538
1736406300000|2025-01-09 07:05:00|19259.9|19254.9|19247.4|19242.4|19262.9|19257.9|19244.9|19239.9|511
1736406600000|2025-01-09 07:10:00|19249.4|19244.4|19241.4|19236.4|19258.9|19253.9|19238.4|19233.4|349
1736406900000|2025-01-09 07:15:00|19241.9|19236.9|19233.4|19228.4|19245.4|19240.4|19228.4|19223.4|516
1736407200000|2025-01-09 07:20:00|19232.9|19227.9|19235.4|19230.4|19238.9|19233.9|19229.9|19224.9|402
1736407500000|2025-01-09 07:25:00|19235.9|19230.9|19235.9|19230.9|19238.9|19233.9|19231.9|19226.9|290
1736407800000|2025-01-09 07:30:00|19236.4|19231.4|19226.9|19221.9|19237.9|19232.9|19226.4|19221.4|451
1736408100000|2025-01-09 07:35:00|19226.4|19221.4|19236.4|19231.4|19237.9|19232.9|19224.4|19219.4|358
1736408400000|2025-01-09 07:40:00|19236.9|19231.9|19232.4|19227.4|19238.4|19233.4|19228.4|19223.4|373
1736408700000|2025-01-09 07:45:00|19231.9|19226.9|19234.9|19229.9|19239.4|19234.4|19230.9|19225.9|609
1736409000000|2025-01-09 07:50:00|19235.9|19230.9|19240.9|19235.9|19242.9|19237.9|19233.4|19228.4|750
1736409300000|2025-01-09 07:55:00|19239.4|19234.4|19237.4|19232.4|19241.4|19236.4|19231.4|19226.4|808
1736409600000|2025-01-09 08:00:00|19235.9|19230.9|19215.4|19210.4|19241.4|19236.4|19207.9|19202.9|846
1736409900000|2025-01-09 08:05:00|19214.9|19209.9|19231.4|19226.4|19235.4|19230.4|19211.4|19206.4|668
1736410200000|2025-01-09 08:10:00|19230.4|19225.4|19246.4|19241.4|19252.4|19247.4|19230.4|19225.4|545
1736410500000|2025-01-09 08:15:00|19246.9|19241.9|19245.9|19240.9|19253.4|19248.4|19238.9|19233.9|363
1736410800000|2025-01-09 08:20:00|19246.4|19241.4|19253.9|19248.9|19256.4|19251.4|19240.9|19235.9|259
1736411100000|2025-01-09 08:25:00|19253.4|19248.4|19271.9|19266.9|19273.9|19268.9|19253.4|19248.4|551
1736411400000|2025-01-09 08:30:00|19282.9|19252.9|19288.3|19258.3|19288.8|19258.8|19282.4|19252.4|0
1736411700000|2025-01-09 08:35:00|19288.8|19258.8|19289.3|19259.3|19291.5|19261.5|19285.7|19255.7|0
1736412000000|2025-01-09 08:40:00|19289.5|19259.5|19292.5|19262.5|19297.1|19267.1|19288.7|19258.7|0
1736412300000|2025-01-09 08:45:00|19292.2|19262.2|19283|19253|19292.8|19262.8|19279.3|19249.3|0
1736412600000|2025-01-09 08:50:00|19283.2|19253.2|19286.6|19256.6|19288.6|19258.6|19280.5|19250.5|0
1736412900000|2025-01-09 08:55:00|19286.3|19256.3|19285.6|19255.6|19287.9|19257.9|19283.5|19253.5|0
1736413200000|2025-01-09 09:00:00|19286.1|19256.1|19280.9|19250.9|19288.4|19258.4|19280.1|19250.1|0
1736413500000|2025-01-09 09:05:00|19280.6|19250.6|19282.1|19252.1|19284|19254|19278.7|19248.7|0
1736413800000|2025-01-09 09:10:00|19281.6|19251.6|19280.9|19250.9|19283.6|19253.6|19278.5|19248.5|0
1736414100000|2025-01-09 09:15:00|19280.6|19250.6|19293.4|19285.4|19298.9|19290.9|19270.9|19249.8|449
1736414400000|2025-01-09 09:20:00|19293.9|19285.9|19285.4|19277.4|19296.9|19288.9|19284.9|19276.9|86
1736414700000|2025-01-09 09:25:00|19286.4|19278.4|19291.4|19283.4|19295.4|19287.4|19279.9|19271.9|113
1736415000000|2025-01-09 09:30:00|19290.4|19282.4|19284.4|19276.4|19294.9|19286.9|19280.4|19272.4|62
1736415300000|2025-01-09 09:35:00|19284.9|19276.9|19288.4|19280.4|19290.4|19282.4|19276.9|19268.9|101
1736415600000|2025-01-09 09:40:00|19287.4|19279.4|19290.4|19282.4|19294.4|19286.4|19285.4|19277.4|68
1736415900000|2025-01-09 09:45:00|19290.9|19282.9|19281.9|19273.9|19291.4|19283.4|19279.9|19271.9|56
1736416200000|2025-01-09 09:50:00|19281.4|19273.4|19286.4|19278.4|19288.4|19280.4|19280.4|19272.4|44
1736416500000|2025-01-09 09:55:00|19285.4|19277.4|19286.4|19278.4|19289.9|19281.9|19282.4|19274.4|100
1736416800000|2025-01-09 10:00:00|19285.9|19277.9|19292.4|19284.4|19296.4|19288.4|19281.9|19273.9|111
1736417100000|2025-01-09 10:05:00|19290.4|19282.4|19298.9|19290.9|19299.4|19291.4|19290.4|19282.4|71
1736417400000|2025-01-09 10:10:00|19297.9|19289.9|19326.4|19318.4|19361.4|19353.4|19296.9|19288.9|1007
1736417700000|2025-01-09 10:15:00|19330.4|19322.4|19324.4|19316.4|19333.9|19325.9|19309.9|19301.9|146
1736418000000|2025-01-09 10:20:00|19323.4|19315.4|19328.9|19320.9|19330.4|19322.4|19316.9|19308.9|79
1736418300000|2025-01-09 10:25:00|19329.4|19321.4|19328.9|19320.9|19331.4|19323.4|19324.4|19316.4|57
1736418600000|2025-01-09 10:30:00|19327.4|19319.4|19325.9|19317.9|19330.9|19322.9|19321.4|19313.4|72
1736418900000|2025-01-09 10:35:00|19326.4|19318.4|19310.9|19302.9|19326.4|19318.4|19309.9|19301.9|87
1736419200000|2025-01-09 10:40:00|19311.4|19303.4|19299.4|19291.4|19314.9|19306.9|19297.9|19289.9|51
1736419500000|2025-01-09 10:45:00|19298.9|19290.9|19305.4|19297.4|19309.4|19301.4|19298.9|19290.9|40
1736419800000|2025-01-09 10:50:00|19305.9|19297.9|19315.4|19307.4|19316.9|19308.9|19303.9|19295.9|47
1736420100000|2025-01-09 10:55:00|19315.9|19307.9|19308.9|19300.9|19317.9|19309.9|19308.4|19300.4|55
1736420400000|2025-01-09 11:00:00|19308.4|19300.4|19294.4|19286.4|19308.4|19300.4|19294.4|19286.4|60
1736420700000|2025-01-09 11:05:00|19294.9|19286.9|19301.9|19293.9|19306.9|19298.9|19294.9|19286.9|59
1736421000000|2025-01-09 11:10:00|19301.4|19293.4|19303.4|19295.4|19306.9|19298.9|19299.4|19291.4|52
1736421300000|2025-01-09 11:15:00|19303.9|19295.9|19303.4|19295.4|19307.4|19299.4|19301.4|19293.4|13
1736421600000|2025-01-09 11:20:00|19302.9|19294.9|19306.4|19298.4|19308.4|19300.4|19300.9|19292.9|15
1736421900000|2025-01-09 11:25:00|19305.9|19297.9|19308.9|19300.9|19310.9|19302.9|19304.4|19296.4|17
1736422200000|2025-01-09 11:30:00|19309.4|19301.4|19308.9|19300.9|19310.4|19302.4|19303.4|19295.4|16
1736422500000|2025-01-09 11:35:00|19309.4|19301.4|19307.9|19299.9|19311.9|19303.9|19304.9|19296.9|31
1736422800000|2025-01-09 11:40:00|19307.4|19299.4|19302.4|19294.4|19309.9|19301.9|19300.9|19292.9|9
1736423100000|2025-01-09 11:45:00|19303.4|19295.4|19310.4|19302.4|19311.4|19303.4|19301.4|19293.4|8
1736423400000|2025-01-09 11:50:00|19309.9|19301.9|19306.4|19298.4|19311.4|19303.4|19306.4|19298.4|15
1736423700000|2025-01-09 11:55:00|19306.9|19298.9|19299.9|19291.9|19307.4|19299.4|19297.4|19289.4|19
1736424000000|2025-01-09 12:00:00|19300.4|19292.4|19307.4|19299.4|19308.4|19300.4|19296.9|19288.9|19
1736424300000|2025-01-09 12:05:00|19306.9|19298.9|19303.9|19295.9|19306.9|19298.9|19300.9|19292.9|7
1736424600000|2025-01-09 12:10:00|19303.4|19295.4|19309.4|19301.4|19310.4|19302.4|19301.9|19293.9|15
1736424900000|2025-01-09 12:15:00|19308.9|19300.9|19299.4|19291.4|19309.4|19301.4|19298.4|19290.4|8
1736425200000|2025-01-09 12:20:00|19298.9|19290.9|19297.9|19289.9|19301.4|19293.4|19291.4|19283.4|27
1736425500000|2025-01-09 12:25:00|19298.4|19290.4|19299.9|19291.9|19299.9|19291.9|19294.9|19286.9|90
1736425800000|2025-01-09 12:30:00|19300.4|19292.4|19308.4|19300.4|19309.4|19301.4|19296.4|19288.4|23
1736426100000|2025-01-09 12:35:00|19307.9|19299.9|19299.9|19291.9|19309.4|19301.4|19299.9|19291.9|37
1736426400000|2025-01-09 12:40:00|19300.4|19292.4|19289.9|19281.9|19300.4|19292.4|19289.4|19281.4|82
1736426700000|2025-01-09 12:45:00|19290.4|19282.4|19293.4|19285.4|19295.4|19287.4|19285.4|19277.4|68
1736427000000|2025-01-09 12:50:00|19292.9|19284.9|19306.9|19298.9|19308.4|19300.4|19292.9|19284.9|61
1736427300000|2025-01-09 12:55:00|19306.4|19298.4|19324.4|19316.4|19325.9|19317.9|19305.4|19297.4|149
1736427600000|2025-01-09 13:00:00|19323.9|19315.9|19314.9|19306.9|19325.9|19317.9|19312.9|19304.9|87
1736427900000|2025-01-09 13:05:00|19315.4|19307.4|19324.4|19316.4|19325.9|19317.9|19314.4|19306.4|28
1736428200000|2025-01-09 13:10:00|19324.9|19316.9|19320.4|19312.4|19324.9|19316.9|19317.9|19309.9|22
1736428500000|2025-01-09 13:15:00|19320.9|19312.9|19317.9|19309.9|19323.9|19315.9|19316.4|19308.4|26
1736428800000|2025-01-09 13:20:00|19317.4|19309.4|19319.4|19311.4|19322.9|19314.9|19314.9|19306.9|42
1736429100000|2025-01-09 13:25:00|19318.9|19310.9|19328.4|19320.4|19329.9|19321.9|19316.4|19308.4|43
1736429400000|2025-01-09 13:30:00|19327.9|19319.9|19337.9|19329.9|19340.4|19332.4|19325.4|19317.4|51
1736429700000|2025-01-09 13:35:00|19338.4|19330.4|19334.9|19326.9|19341.9|19333.9|19331.9|19323.9|38
1736430000000|2025-01-09 13:40:00|19335.4|19327.4|19337.4|19329.4|19341.9|19333.9|19334.4|19326.4|22
1736430300000|2025-01-09 13:45:00|19336.9|19328.9|19329.9|19321.9|19337.9|19329.9|19325.9|19317.9|14
1736430600000|2025-01-09 13:50:00|19330.4|19322.4|19329.4|19321.4|19333.9|19325.9|19325.4|19317.4|18
1736430900000|2025-01-09 13:55:00|19329.9|19321.9|19323.4|19315.4|19332.4|19324.4|19318.4|19310.4|34
1736431200000|2025-01-09 14:00:00|19322.9|19314.9|19315.9|19307.9|19330.4|19322.4|19315.4|19307.4|43
1736431500000|2025-01-09 14:05:00|19316.9|19308.9|19322.4|19314.4|19323.9|19315.9|19314.4|19306.4|89
1736431800000|2025-01-09 14:10:00|19321.9|19313.9|19325.9|19317.9|19326.9|19318.9|19316.4|19308.4|36
1736432100000|2025-01-09 14:15:00|19326.4|19318.4|19322.9|19314.9|19333.9|19325.9|19322.9|19314.9|123
1736432400000|2025-01-09 14:20:00|19323.4|19315.4|19312.4|19304.4|19330.4|19322.4|19311.9|19303.9|72
1736432700000|2025-01-09 14:25:00|19312.9|19304.9|19323.4|19315.4|19324.4|19316.4|19312.9|19304.9|27
1736433000000|2025-01-09 14:30:00|19322.9|19314.9|19319.4|19311.4|19322.9|19314.9|19307.4|19299.4|82
1736433300000|2025-01-09 14:35:00|19319.9|19311.9|19322.9|19314.9|19324.9|19316.9|19316.9|19308.9|49
1736433600000|2025-01-09 14:40:00|19323.4|19315.4|19305.9|19297.9|19324.9|19316.9|19305.9|19297.9|41
1736433900000|2025-01-09 14:45:00|19306.4|19298.4|19304.9|19296.9|19310.9|19302.9|19299.9|19291.9|68
1736434200000|2025-01-09 14:50:00|19305.4|19297.4|19302.4|19294.4|19306.9|19298.9|19297.4|19289.4|52
1736434500000|2025-01-09 14:55:00|19301.4|19293.4|19304.9|19296.9|19305.9|19297.9|19298.9|19290.9|47
1736434800000|2025-01-09 15:00:00|19305.4|19297.4|19309.4|19301.4|19309.9|19301.9|19301.4|19293.4|40
1736435100000|2025-01-09 15:05:00|19309.9|19301.9|19294.4|19286.4|19309.9|19301.9|19290.4|19282.4|68
1736435400000|2025-01-09 15:10:00|19293.9|19285.9|19288.9|19280.9|19296.4|19288.4|19287.4|19279.4|53
1736435700000|2025-01-09 15:15:00|19289.4|19281.4|19294.4|19286.4|19297.4|19289.4|19287.9|19279.9|22
1736436000000|2025-01-09 15:20:00|19296.4|19288.4|19289.9|19281.9|19297.9|19289.9|19287.9|19279.9|59
1736436300000|2025-01-09 15:25:00|19290.4|19282.4|19296.4|19288.4|19297.4|19289.4|19289.4|19281.4|16
1736436600000|2025-01-09 15:30:00|19295.4|19287.4|19308.9|19300.9|19308.9|19300.9|19290.4|19282.4|51
1736436900000|2025-01-09 15:35:00|19308.4|19300.4|19309.4|19301.4|19309.4|19301.4|19305.4|19297.4|14
1736437200000|2025-01-09 15:40:00|19308.9|19300.9|19309.9|19301.9|19311.9|19303.9|19307.4|19299.4|21
1736437500000|2025-01-09 15:45:00|19309.4|19301.4|19308.9|19300.9|19310.9|19302.9|19303.4|19295.4|13
1736437800000|2025-01-09 15:50:00|19309.4|19301.4|19302.9|19294.9|19309.9|19301.9|19300.9|19292.9|16
1736438100000|2025-01-09 15:55:00|19303.4|19295.4|19302.4|19294.4|19306.4|19298.4|19302.4|19294.4|8
1736438400000|2025-01-09 16:00:00|19302.9|19294.9|19298.4|19290.4|19302.9|19294.9|19295.4|19287.4|21
1736438700000|2025-01-09 16:05:00|19299.4|19291.4|19298.9|19290.9|19306.4|19298.4|19298.9|19290.9|7
1736439000000|2025-01-09 16:10:00|19298.4|19290.4|19292.4|19284.4|19298.4|19290.4|19288.9|19280.9|24
1736439300000|2025-01-09 16:15:00|19292.9|19284.9|19297.4|19289.4|19304.4|19296.4|19290.9|19282.9|49
1736439600000|2025-01-09 16:20:00|19296.9|19288.9|19274.9|19266.9|19296.9|19288.9|19272.9|19264.9|128
1736439900000|2025-01-09 16:25:00|19274.4|19266.4|19274.9|19266.9|19281.4|19273.4|19273.9|19265.9|54
1736440200000|2025-01-09 16:30:00|19273.4|19265.4|19273.9|19265.9|19276.4|19268.4|19272.4|19264.4|31
1736440500000|2025-01-09 16:35:00|19273.4|19265.4|19274.4|19266.4|19277.4|19269.4|19271.4|19263.4|17
1736440800000|2025-01-09 16:40:00|19273.9|19265.9|19277.9|19269.9|19279.9|19271.9|19273.4|19265.4|14
1736441100000|2025-01-09 16:45:00|19278.4|19270.4|19283.9|19275.9|19284.9|19276.9|19277.9|19269.9|5
1736441400000|2025-01-09 16:50:00|19284.9|19276.9|19287.9|19279.9|19287.9|19279.9|19281.4|19273.4|26
1736441700000|2025-01-09 16:55:00|19288.9|19280.9|19286.4|19278.4|19293.4|19285.4|19284.4|19276.4|38
1736442000000|2025-01-09 17:00:00|19286.9|19278.9|19285.4|19277.4|19288.4|19280.4|19285.4|19277.4|3
1736442300000|2025-01-09 17:05:00|19284.9|19276.9|19277.4|19269.4|19284.9|19276.9|19276.4|19268.4|57
1736442600000|2025-01-09 17:10:00|19275.9|19267.9|19268.9|19260.9|19276.9|19268.9|19268.9|19260.9|33
1736442900000|2025-01-09 17:15:00|19269.4|19261.4|19273.4|19265.4|19273.4|19265.4|19268.9|19260.9|23
1736443200000|2025-01-09 17:20:00|19272.9|19264.9|19273.4|19265.4|19274.4|19266.4|19272.4|19264.4|5
1736443500000|2025-01-09 17:25:00|19273.9|19265.9|19273.4|19265.4|19274.4|19266.4|19272.9|19264.9|6
1736443800000|2025-01-09 17:30:00|19270.4|19262.4|19274.4|19266.4|19277.4|19269.4|19267.9|19259.9|29
1736444100000|2025-01-09 17:35:00|19275.4|19267.4|19275.4|19267.4|19279.4|19271.4|19274.9|19266.9|15
1736444400000|2025-01-09 17:40:00|19274.9|19266.9|19274.4|19266.4|19276.4|19268.4|19273.4|19265.4|0
1736444700000|2025-01-09 17:45:00|19273.9|19265.9|19275.4|19267.4|19275.9|19267.9|19273.9|19265.9|4
1736445000000|2025-01-09 17:50:00|19275.9|19267.9|19280.4|19272.4|19281.4|19273.4|19274.4|19266.4|17
1736445300000|2025-01-09 17:55:00|19280.9|19272.9|19277.9|19269.9|19281.4|19273.4|19275.9|19267.9|17
1736445600000|2025-01-09 18:00:00|19277.4|19269.4|19276.4|19268.4|19278.9|19270.9|19275.9|19267.9|0
1736445900000|2025-01-09 18:05:00|19276.9|19268.9|19276.4|19268.4|19277.9|19269.9|19274.9|19266.9|1
1736446200000|2025-01-09 18:10:00|19275.9|19267.9|19275.4|19267.4|19276.9|19268.9|19274.4|19266.4|0
1736446500000|2025-01-09 18:15:00|19275.9|19267.9|19278.9|19270.9|19278.9|19270.9|19275.9|19267.9|4
1736446800000|2025-01-09 18:20:00|19280.9|19272.9|19278.4|19270.4|19281.9|19273.9|19277.4|19269.4|16
1736447100000|2025-01-09 18:25:00|19277.9|19269.9|19276.4|19268.4|19278.9|19270.9|19276.4|19268.4|4
1736447400000|2025-01-09 18:30:00|19276.9|19268.9|19277.4|19269.4|19277.4|19269.4|19273.4|19265.4|8
1736447700000|2025-01-09 18:35:00|19276.9|19268.9|19276.4|19268.4|19279.9|19271.9|19274.9|19266.9|6
1736448000000|2025-01-09 18:40:00|19275.9|19267.9|19272.4|19264.4|19275.9|19267.9|19272.4|19264.4|2
1736448300000|2025-01-09 18:45:00|19272.9|19264.9|19272.9|19264.9|19276.4|19268.4|19272.4|19264.4|18
1736448600000|2025-01-09 18:50:00|19273.4|19265.4|19276.9|19268.9|19279.9|19271.9|19272.4|19264.4|35
1736448900000|2025-01-09 18:55:00|19277.9|19269.9|19291.9|19261.9|19291.9|19273.4|19273.4|19261.9|53
1736449500000|2025-01-09 19:05:00|19292.1|19262.1|19292.1|19262.1|19292.1|19262.1|19292.1|19262.1|0
1736450400000|2025-01-09 19:20:00|19292|19262|19292|19262|19294.5|19264.5|19292|19262|0
1736451000000|2025-01-09 19:30:00|19292.2|19262.2|19290.4|19260.4|19293.3|19263.3|19290.4|19260.4|0
1736452200000|2025-01-09 19:50:00|19290.6|19260.6|19290.4|19260.4|19292.9|19262.9|19290.4|19260.4|0
1736453700000|2025-01-09 20:15:00|19290|19260|19290|19260|19290|19260|19290|19260|0
1736455500000|2025-01-09 20:45:00|19289.7|19259.7|19289.5|19259.5|19290.6|19260.6|19287.1|19257.1|0
1736455800000|2025-01-09 20:50:00|19289.4|19259.4|19289.5|19259.5|19289.5|19259.5|19287.1|19257.1|0
1736456100000|2025-01-09 20:55:00|19289.8|19259.8|19290.8|19260.8|19292|19262|19289.5|19259.5|0
1736456700000|2025-01-09 21:05:00|19290.6|19260.6|19290.6|19260.6|19290.8|19260.8|19290.6|19260.6|0
1736459700000|2025-01-09 21:55:00|19290.8|19260.8|19290.9|19260.9|19290.9|19260.9|19290.8|19260.8|0
1736460900000|2025-01-09 22:15:00|19291.8|19261.8|19291.8|19261.8|19291.8|19261.8|19291.8|19261.8|0
1736462400000|2025-01-09 22:40:00|19291.9|19261.9|19291.9|19261.9|19291.9|19261.9|19291.9|19261.9|0
1736462700000|2025-01-09 22:45:00|19292|19262|19292|19262|19292|19262|19292|19262|0
1736463600000|2025-01-09 23:00:00|19289.4|19259.4|19280.8|19250.8|19291.9|19261.9|19280.2|19250.2|0
1736463900000|2025-01-09 23:05:00|19280.5|19250.5|19287.8|19257.8|19292.9|19262.9|19276.3|19246.3|0
1736464200000|2025-01-09 23:10:00|19287.6|19257.6|19287.8|19257.8|19293.7|19263.7|19284.3|19254.3|0
1736464500000|2025-01-09 23:15:00|19286.2|19256.2|19280.1|19250.1|19288.3|19258.3|19279.9|19249.9|0
1736464800000|2025-01-09 23:20:00|19280.4|19250.4|19279|19249|19280.4|19250.4|19274.3|19244.3|0
1736465100000|2025-01-09 23:25:00|19279.3|19249.3|19276.5|19246.5|19282.7|19252.7|19274.3|19244.3|0
1736465400000|2025-01-09 23:30:00|19276.2|19246.2|19268.2|19238.2|19276.5|19246.5|19265.1|19235.1|0
1736465700000|2025-01-09 23:35:00|19268.4|19238.4|19272|19242|19273.9|19243.9|19256.4|19226.4|0
1736466000000|2025-01-09 23:40:00|19271.8|19241.8|19277.4|19247.4|19279.3|19249.3|19271.5|19241.5|0
1736466300000|2025-01-09 23:45:00|19277.6|19247.6|19277.1|19247.1|19278.8|19248.8|19271.5|19241.5|0
1736466600000|2025-01-09 23:50:00|19277.6|19247.6|19274.1|19244.1|19279.9|19249.9|19272.1|19242.1|0
1736466900000|2025-01-09 23:55:00|19274.6|19244.6|19276.5|19246.5|19278.1|19248.1|19274.6|19244.6|0
1736467200000|2025-01-10 00:00:00|19276.8|19246.8|19277.5|19247.5|19281|19251|19274.6|19244.6|0
1736467500000|2025-01-10 00:05:00|19277.8|19247.8|19271.7|19241.7|19281.3|19251.3|19270.6|19240.6|0
1736467800000|2025-01-10 00:10:00|19272.2|19242.2|19263.9|19233.9|19277.6|19247.6|19263.8|19233.8|0
1736468100000|2025-01-10 00:15:00|19263.6|19233.6|19251.5|19221.5|19267|19237|19251.3|19221.3|0
1736468400000|2025-01-10 00:20:00|19251.7|19221.7|19259.7|19229.7|19264.6|19234.6|19251.7|19221.7|0
1736468700000|2025-01-10 00:25:00|19259.4|19229.4|19265.7|19235.7|19270.5|19240.5|19258.8|19228.8|0
1736469000000|2025-01-10 00:30:00|19265.5|19235.5|19263.7|19233.7|19269.4|19239.4|19260.5|19230.5|0
1736469300000|2025-01-10 00:35:00|19264|19234|19265.4|19235.4|19266.7|19236.7|19263.2|19233.2|0
1736469600000|2025-01-10 00:40:00|19265.6|19235.6|19264.1|19234.1|19265.9|19235.9|19261.9|19231.9|0
1736469900000|2025-01-10 00:45:00|19263.8|19233.8|19268|19238|19269.5|19239.5|19263.8|19233.8|0
1736470200000|2025-01-10 00:50:00|19268.2|19238.2|19295.6|19265.6|19308.7|19278.7|19268.2|19238.2|0
1736470500000|2025-01-10 00:55:00|19295.3|19265.3|19287|19257|19298.9|19268.9|19286.8|19256.8|0
1736470800000|2025-01-10 01:00:00|19288.3|19258.3|19298.9|19268.9|19299.2|19269.2|19286.8|19256.8|0
1736471100000|2025-01-10 01:05:00|19298.7|19268.7|19301.9|19271.9|19303|19273|19295.3|19265.3|0
1736471400000|2025-01-10 01:10:00|19302.2|19272.2|19296|19266|19302.2|19272.2|19294.5|19264.5|0
1736471700000|2025-01-10 01:15:00|19299.1|19269.1|19315.9|19310.9|19322.4|19317.4|19256.9|19251.9|1226
1736472000000|2025-01-10 01:20:00|19316.4|19311.4|19324.4|19319.4|19337.4|19332.4|19314.4|19309.4|783
1736472300000|2025-01-10 01:25:00|19324.9|19319.9|19324.9|19319.9|19337.4|19332.4|19321.9|19316.9|501
1736472600000|2025-01-10 01:30:00|19334.4|19329.4|19309.4|19304.4|19364.4|19359.4|19305.4|19300.4|3160
1736472900000|2025-01-10 01:35:00|19308.9|19303.9|19341.4|19336.4|19354.4|19349.4|19277.9|19272.9|3403
1736473200000|2025-01-10 01:40:00|19341.9|19336.9|19266.9|19261.9|19351.4|19346.4|19256.4|19251.4|2579
1736473500000|2025-01-10 01:45:00|19267.4|19262.4|19230.9|19225.9|19275.4|19270.4|19209.9|19204.9|2710
1736473800000|2025-01-10 01:50:00|19231.4|19226.4|19235.9|19230.9|19248.4|19243.4|19202.4|19197.4|1750
1736474100000|2025-01-10 01:55:00|19236.4|19231.4|19187.9|19182.9|19240.9|19235.9|19167.9|19162.9|1901
1736474400000|2025-01-10 02:00:00|19187.4|19182.4|19148.9|19143.9|19196.4|19191.4|19138.4|19133.4|2039
1736474700000|2025-01-10 02:05:00|19147.9|19142.9|19193.4|19188.4|19207.4|19202.4|19144.4|19139.4|1669
1736475000000|2025-01-10 02:10:00|19191.4|19186.4|19220.9|19215.9|19237.4|19232.4|19168.9|19163.9|2502
1736475300000|2025-01-10 02:15:00|19220.4|19215.4|19249.4|19244.4|19272.4|19267.4|19218.4|19213.4|1986
1736475600000|2025-01-10 02:20:00|19247.9|19242.9|19251.4|19246.4|19273.9|19268.9|19239.4|19234.4|1122
1736475900000|2025-01-10 02:25:00|19248.9|19243.9|19251.9|19246.9|19264.9|19259.9|19241.4|19236.4|572
1736476200000|2025-01-10 02:30:00|19252.9|19247.9|19264.4|19259.4|19296.4|19291.4|19252.4|19247.4|1361
1736476500000|2025-01-10 02:35:00|19263.4|19258.4|19222.4|19217.4|19275.9|19270.9|19222.4|19217.4|1088
1736476800000|2025-01-10 02:40:00|19221.4|19216.4|19258.9|19253.9|19260.4|19255.4|19216.4|19211.4|999
1736477100000|2025-01-10 02:45:00|19258.4|19253.4|19247.4|19242.4|19267.9|19262.9|19236.9|19231.9|567
1736477400000|2025-01-10 02:50:00|19246.9|19241.9|19225.4|19220.4|19253.9|19248.9|19215.9|19210.9|552
1736477700000|2025-01-10 02:55:00|19225.9|19220.9|19210.4|19205.4|19225.9|19220.9|19202.4|19197.4|726
1736478000000|2025-01-10 03:00:00|19210.9|19205.9|19198.4|19193.4|19217.9|19212.9|19190.4|19185.4|780
1736478300000|2025-01-10 03:05:00|19197.9|19192.9|19197.4|19192.4|19204.4|19199.4|19180.4|19175.4|918
1736478600000|2025-01-10 03:10:00|19196.9|19191.9|19195.9|19190.9|19225.3|19220.3|19190.9|19185.9|826
1736478900000|2025-01-10 03:15:00|19195.4|19190.4|19194.9|19189.9|19206.4|19201.4|19188.9|19183.9|769
1736479200000|2025-01-10 03:20:00|19195.9|19190.9|19186.9|19181.9|19205.9|19200.9|19185.4|19180.4|558
1736479500000|2025-01-10 03:25:00|19186.4|19181.4|19129.9|19124.9|19186.4|19181.4|19117.4|19112.4|3217
1736479800000|2025-01-10 03:30:00|19128.9|19123.9|19164.9|19159.9|19164.9|19159.9|19120.9|19115.9|1007
1736480100000|2025-01-10 03:35:00|19165.4|19160.4|19155.9|19150.9|19168.9|19163.9|19151.9|19146.9|711
1736480400000|2025-01-10 03:40:00|19156.4|19151.4|19162.9|19157.9|19170.4|19165.4|19155.4|19150.4|430
1736480700000|2025-01-10 03:45:00|19162.4|19157.4|19169.4|19164.4|19169.9|19164.9|19157.9|19152.9|295
1736481000000|2025-01-10 03:50:00|19169.9|19164.9|19159.9|19154.9|19177.9|19172.9|19157.9|19152.9|482
1736481300000|2025-01-10 03:55:00|19160.4|19155.4|19161.9|19156.9|19162.9|19157.9|19152.4|19147.4|346
1736481600000|2025-01-10 04:00:00|19171.9|19141.9|19169.7|19139.7|19173.9|19143.9|19168.4|19138.4|2
1736481900000|2025-01-10 04:05:00|19170|19140|19166|19136|19170.5|19140.5|19165|19135|0
1736482200000|2025-01-10 04:10:00|19166.6|19136.6|19163.7|19133.7|19168.6|19138.6|19162.7|19132.7|0
1736482500000|2025-01-10 04:15:00|19163.5|19133.5|19165|19135|19167.1|19137.1|19161.1|19131.1|0
1736482800000|2025-01-10 04:20:00|19165.3|19135.3|19165.7|19135.7|19167|19137|19164.1|19134.1|0
1736483100000|2025-01-10 04:25:00|19165.2|19135.2|19164.2|19134.2|19166|19136|19163.7|19133.7|0
1736483400000|2025-01-10 04:30:00|19164.3|19134.3|19164.1|19134.1|19166.5|19136.5|19163.6|19133.6|0
1736483700000|2025-01-10 04:35:00|19163.6|19133.6|19165.6|19135.6|19166.6|19136.6|19163.6|19133.6|0
1736484000000|2025-01-10 04:40:00|19166.1|19136.1|19168.1|19138.1|19168.1|19138.1|19165.1|19135.1|0
1736484300000|2025-01-10 04:45:00|19168.4|19138.4|19165.5|19135.5|19168.9|19138.9|19163.5|19133.5|0
1736484600000|2025-01-10 04:50:00|19166|19136|19173.2|19143.2|19173.5|19143.5|19166|19136|0
1736484900000|2025-01-10 04:55:00|19173.5|19143.5|19172.2|19142.2|19173.7|19143.7|19171.4|19141.4|4
1736485200000|2025-01-10 05:00:00|19172.7|19142.7|19133.4|19128.4|19173|19157.9|19132.4|19127.4|1013
1736485500000|2025-01-10 05:05:00|19131.4|19126.4|19135.9|19130.9|19147.9|19142.9|19117.4|19112.4|1033
1736485800000|2025-01-10 05:10:00|19136.4|19131.4|19109.9|19104.9|19150.9|19145.9|19108.9|19103.9|798
1736486100000|2025-01-10 05:15:00|19108.9|19103.9|19144.4|19139.4|19147.4|19142.4|19102.4|19097.4|749
1736486400000|2025-01-10 05:20:00|19143.9|19138.9|19160.4|19155.4|19160.4|19155.4|19134.9|19129.9|681
1736486700000|2025-01-10 05:25:00|19159.9|19154.9|19139.4|19134.4|19171.4|19166.4|19138.9|19133.9|939
1736487000000|2025-01-10 05:30:00|19138.4|19133.4|19123.9|19118.9|19150.9|19145.9|19112.9|19107.9|822
1736487300000|2025-01-10 05:35:00|19124.4|19119.4|19131.9|19126.9|19142.9|19137.9|19122.9|19117.9|545
1736487600000|2025-01-10 05:40:00|19132.4|19127.4|19143.4|19138.4|19149.9|19144.9|19123.4|19118.4|417
1736487900000|2025-01-10 05:45:00|19142.9|19137.9|19148.4|19143.4|19156.4|19151.4|19131.4|19126.4|505
1736488200000|2025-01-10 05:50:00|19146.9|19141.9|19137.9|19132.9|19148.9|19143.9|19129.4|19124.4|296
1736488500000|2025-01-10 05:55:00|19137.4|19132.4|19113.9|19108.9|19137.4|19132.4|19108.4|19103.4|504
1736488800000|2025-01-10 06:00:00|19113.4|19108.4|19089.4|19084.4|19113.9|19108.9|19073.4|19068.4|2061
1736489100000|2025-01-10 06:05:00|19088.9|19083.9|19071.9|19066.9|19101.9|19096.9|19069.9|19064.9|898
1736489400000|2025-01-10 06:10:00|19070.9|19065.9|19077.9|19072.9|19085.9|19080.9|19050.4|19045.4|1300
1736489700000|2025-01-10 06:15:00|19077.4|19072.4|19077.9|19072.9|19081.9|19076.9|19064.9|19059.9|526
1736490000000|2025-01-10 06:20:00|19077.4|19072.4|19075.9|19070.9|19094.9|19089.9|19075.9|19070.9|683
1736490300000|2025-01-10 06:25:00|19076.4|19071.4|19068.9|19063.9|19081.4|19076.4|19059.4|19054.4|688
1736490600000|2025-01-10 06:30:00|19069.4|19064.4|19083.9|19078.9|19089.9|19084.9|19060.4|19055.4|579
1736490900000|2025-01-10 06:35:00|19084.4|19079.4|19070.4|19065.4|19088.9|19083.9|19066.9|19061.9|563
1736491200000|2025-01-10 06:40:00|19069.4|19064.4|19072.9|19067.9|19078.9|19073.9|19056.4|19051.4|782
1736491500000|2025-01-10 06:45:00|19073.4|19068.4|19068.9|19063.9|19088.9|19083.9|19065.9|19060.9|371
1736491800000|2025-01-10 06:50:00|19069.4|19064.4|19043.4|19038.4|19070.9|19065.9|19043.4|19038.4|807
1736492100000|2025-01-10 06:55:00|19042.9|19037.9|19047.9|19042.9|19054.9|19049.9|19038.9|19033.9|693
1736492400000|2025-01-10 07:00:00|19045.9|19040.9|19061.9|19056.9|19065.9|19060.9|19043.9|19038.9|642
1736492700000|2025-01-10 07:05:00|19061.4|19056.4|19067.9|19062.9|19069.4|19064.4|19053.4|19048.4|477
1736493000000|2025-01-10 07:10:00|19067.4|19062.4|19075.9|19070.9|19086.9|19081.9|19066.4|19061.4|572
1736493300000|2025-01-10 07:15:00|19075.4|19070.4|19069.4|19064.4|19076.9|19071.9|19058.4|19053.4|484
1736493600000|2025-01-10 07:20:00|19069.9|19064.9|19071.4|19066.4|19076.4|19071.4|19064.9|19059.9|503
1736493900000|2025-01-10 07:25:00|19072.9|19067.9|19064.4|19059.4|19077.4|19072.4|19062.4|19057.4|635
1736494200000|2025-01-10 07:30:00|19064.9|19059.9|19068.4|19063.4|19075.4|19070.4|19059.4|19054.4|641
1736494500000|2025-01-10 07:35:00|19069.9|19064.9|19067.9|19062.9|19074.9|19069.9|19067.4|19062.4|600
1736494800000|2025-01-10 07:40:00|19067.4|19062.4|19079.9|19074.9|19083.4|19078.4|19060.4|19055.4|792
1736495100000|2025-01-10 07:45:00|19080.4|19075.4|19081.4|19076.4|19086.4|19081.4|19075.4|19070.4|776
1736495400000|2025-01-10 07:50:00|19081.9|19076.9|19083.9|19078.9|19088.9|19083.9|19077.9|19072.9|847
1736495700000|2025-01-10 07:55:00|19084.9|19079.9|19075.4|19070.4|19085.9|19080.9|19074.4|19069.4|1095
1736496000000|2025-01-10 08:00:00|19058|19053|19056.5|19051.5|19059|19054|19047|19042|1383
1736496300000|2025-01-10 08:05:00|19056|19051|19060|19055|19063|19058|19049|19044|1198
1736496600000|2025-01-10 08:10:00|19059|19054|19071.5|19066.5|19071.5|19066.5|19057|19052|579
1736496900000|2025-01-10 08:15:00|19071|19066|19071|19066|19074.5|19069.5|19061|19056|543
1736497200000|2025-01-10 08:20:00|19070|19065|19078|19073|19080|19075|19069|19064|303
1736497500000|2025-01-10 08:25:00|19078.5|19073.5|19078.5|19073.5|19083.5|19078.5|19067.5|19062.5|636
1736497800000|2025-01-10 08:30:00|19090.1|19060.1|19088.6|19058.6|19091.9|19061.9|19083.7|19053.7|205
1736498100000|2025-01-10 08:35:00|19088.8|19058.8|19086.4|19056.4|19090.4|19060.4|19080.6|19050.6|0
1736498400000|2025-01-10 08:40:00|19086.7|19056.7|19080|19050|19088.2|19058.2|19078.6|19048.6|0
1736498700000|2025-01-10 08:45:00|19080.2|19050.2|19072.7|19042.7|19081.5|19051.5|19072.3|19042.3|0
1736499000000|2025-01-10 08:50:00|19073|19043|19065.8|19035.8|19073.2|19043.2|19064.3|19034.3|0
1736499300000|2025-01-10 08:55:00|19065.5|19035.5|19071|19041|19073.6|19043.6|19063.2|19033.2|0
1736499600000|2025-01-10 09:00:00|19070.8|19040.8|19044.5|19014.5|19073.6|19043.6|19043.3|19013.3|0
1736499900000|2025-01-10 09:05:00|19046.9|19016.9|19051.3|19021.3|19051.8|19021.8|19043.3|19013.3|0
1736500200000|2025-01-10 09:10:00|19050.7|19020.7|19054.6|19024.6|19055.2|19025.2|19039|19009|0
1736500500000|2025-01-10 09:15:00|19058|19050|19058|19050|19071|19063|19052|19044|390
1736500800000|2025-01-10 09:20:00|19057.5|19049.5|19056.5|19048.5|19062.5|19054.5|19051.5|19043.5|168
1736501100000|2025-01-10 09:25:00|19056|19048|19066.5|19058.5|19067.5|19059.5|19055|19047|98
1736501400000|2025-01-10 09:30:00|19066|19058|19076.5|19068.5|19080|19072|19061|19053|160
1736501700000|2025-01-10 09:35:00|19077.5|19069.5|19080|19072|19083.5|19075.5|19072|19064|112
1736502000000|2025-01-10 09:40:00|19079.5|19071.5|19079.5|19071.5|19088|19080|19077|19069|101
1736502300000|2025-01-10 09:45:00|19080|19072|19083|19075|19087|19079|19076.5|19068.5|30
1736502600000|2025-01-10 09:50:00|19082.5|19074.5|19081|19073|19083|19075|19077|19069|32
1736502900000|2025-01-10 09:55:00|19081.5|19073.5|19074|19066|19082|19074|19074|19066|29
1736503200000|2025-01-10 10:00:00|19074.5|19066.5|19074.5|19066.5|19078|19070|19069|19061|83
1736503500000|2025-01-10 10:05:00|19074|19066|19063|19055|19074|19066|19061.5|19053.5|86
1736503800000|2025-01-10 10:10:00|19063.5|19055.5|19068|19060|19076.5|19068.5|19061.5|19053.5|44
1736504100000|2025-01-10 10:15:00|19067.5|19059.5|19073|19065|19077.5|19069.5|19067.5|19059.5|76
1736504400000|2025-01-10 10:20:00|19073.5|19065.5|19070.5|19062.5|19077|19069|19064|19056|21
1736504700000|2025-01-10 10:25:00|19070|19062|19073|19065|19074|19066|19068|19060|41
1736505000000|2025-01-10 10:30:00|19073.5|19065.5|19081|19073|19082.5|19074.5|19072|19064|86
1736505300000|2025-01-10 10:35:00|19080.5|19072.5|19081.5|19073.5|19084.5|19076.5|19077.5|19069.5|44
1736505600000|2025-01-10 10:40:00|19081|19073|19086.5|19078.5|19087.5|19079.5|19081|19073|23
1736505900000|2025-01-10 10:45:00|19086|19078|19084|19076|19086.5|19078.5|19079|19071|17
1736506200000|2025-01-10 10:50:00|19083.5|19075.5|19081|19073|19085|19077|19081|19073|23
1736506500000|2025-01-10 10:55:00|19081.5|19073.5|19076|19068|19081.5|19073.5|19075.5|19067.5|60
1736506800000|2025-01-10 11:00:00|19076.5|19068.5|19070|19062|19079.5|19071.5|19070|19062|141
1736507100000|2025-01-10 11:05:00|19070.5|19062.5|19074.5|19066.5|19075.5|19067.5|19070|19062|43
1736507400000|2025-01-10 11:10:00|19075.5|19067.5|19075|19067|19079.5|19071.5|19073|19065|112
1736507700000|2025-01-10 11:15:00|19075.5|19067.5|19081|19073|19083|19075|19074.5|19066.5|104
1736508000000|2025-01-10 11:20:00|19080.5|19072.5|19079|19071|19087|19079|19077.5|19069.5|60
1736508300000|2025-01-10 11:25:00|19079.5|19071.5|19076.5|19068.5|19083|19075|19075|19067|19
1736508600000|2025-01-10 11:30:00|19078.5|19070.5|19073|19065|19079.5|19071.5|19072.5|19064.5|38
1736508900000|2025-01-10 11:35:00|19073.5|19065.5|19071.5|19063.5|19078|19070|19069.5|19061.5|101
1736509200000|2025-01-10 11:40:00|19072|19064|19063|19055|19074.5|19066.5|19060|19052|145
1736509500000|2025-01-10 11:45:00|19063.5|19055.5|19064.5|19056.5|19069|19061|19060.5|19052.5|52
1736509800000|2025-01-10 11:50:00|19065|19057|19062|19054|19065.5|19057.5|19061.5|19053.5|25
1736510100000|2025-01-10 11:55:00|19061.5|19053.5|19062.5|19054.5|19066|19058|19061.5|19053.5|14
1736510400000|2025-01-10 12:00:00|19063|19055|19069.5|19061.5|19071|19063|19061.5|19053.5|42
1736510700000|2025-01-10 12:05:00|19069|19061|19068.5|19060.5|19069|19061|19060.5|19052.5|38
1736511000000|2025-01-10 12:10:00|19069|19061|19069.5|19061.5|19073.5|19065.5|19060|19052|80
1736511300000|2025-01-10 12:15:00|19069|19061|19066.5|19058.5|19074|19066|19066|19058|34
1736511600000|2025-01-10 12:20:00|19066|19058|19074.5|19066.5|19077|19069|19065.5|19057.5|23
1736511900000|2025-01-10 12:25:00|19074|19066|19070|19062|19075|19067|19068.5|19060.5|9
1736512200000|2025-01-10 12:30:00|19069|19061|19075|19067|19075|19067|19069|19061|19
1736512500000|2025-01-10 12:35:00|19075.5|19067.5|19077.5|19069.5|19078|19070|19071.5|19063.5|34
1736512800000|2025-01-10 12:40:00|19078|19070|19073|19065|19081.5|19073.5|19072|19064|95
1736513100000|2025-01-10 12:45:00|19072.5|19064.5|19072|19064|19074|19066|19063.5|19055.5|74
1736513400000|2025-01-10 12:50:00|19074|19066|19075.5|19067.5|19077.5|19069.5|19071.5|19063.5|37
1736513700000|2025-01-10 12:55:00|19076|19068|19077.5|19069.5|19079|19071|19074.5|19066.5|36
1736514000000|2025-01-10 13:00:00|19077|19069|19074|19066|19078.5|19070.5|19070|19062|38
1736514300000|2025-01-10 13:05:00|19073.5|19065.5|19074.5|19066.5|19076.5|19068.5|19070.5|19062.5|24
1736514600000|2025-01-10 13:10:00|19074|19066|19076.5|19068.5|19077.5|19069.5|19071|19063|40
1736514900000|2025-01-10 13:15:00|19077|19069|19087.5|19079.5|19087.5|19079.5|19075|19067|74
1736515200000|2025-01-10 13:20:00|19088.5|19080.5|19086|19078|19091.5|19083.5|19083.5|19075.5|49
1736515500000|2025-01-10 13:25:00|19087.5|19079.5|19096|19088|19103.5|19095.5|19086.5|19078.5|164
1736515800000|2025-01-10 13:30:00|19095|19087|18971|18963|19095.5|19087.5|18959|18951|1269
1736516100000|2025-01-10 13:35:00|18971.5|18963.5|18987.5|18979.5|18995|18987|18965.5|18957.5|592
1736516400000|2025-01-10 13:40:00|18989.5|18981.5|18997.5|18989.5|19005.5|18997.5|18981|18973|351
1736516700000|2025-01-10 13:45:00|18997|18989|18989|18981|19003|18995|18975.5|18967.5|306
1736517000000|2025-01-10 13:50:00|18987.5|18979.5|19002|18994|19006|18998|18975.5|18967.5|215
1736517300000|2025-01-10 13:55:00|19002.5|18994.5|19002|18994|19006|18998|18991.5|18983.5|153
1736517600000|2025-01-10 14:00:00|19000|18992|19029|19021|19029|19021|18996|18988|206
1736517900000|2025-01-10 14:05:00|19031|19023|19015.5|19007.5|19031|19023|19015.5|19007.5|79
1736518200000|2025-01-10 14:10:00|19016|19008|19013|19005|19020|19012|19002.5|18994.5|117
1736518500000|2025-01-10 14:15:00|19012.5|19004.5|19026|19018|19031|19023|19010|19002|129
1736518800000|2025-01-10 14:20:00|19026.5|19018.5|19024.5|19016.5|19030|19022|19021.5|19013.5|154
1736519100000|2025-01-10 14:25:00|19024|19016|19018|19010|19027.5|19019.5|19016|19008|90
1736519400000|2025-01-10 14:30:00|19018.5|19010.5|18996|18988|19020.5|19012.5|18963|18955|931
1736519700000|2025-01-10 14:35:00|18996.5|18988.5|18943|18935|19000.5|18992.5|18935|18927|966
1736520000000|2025-01-10 14:40:00|18942|18934|18935|18927|18952|18944|18922|18914|677
1736520300000|2025-01-10 14:45:00|18934.5|18926.5|18915.5|18907.5|18952.5|18944.5|18915.5|18907.5|297
1736520600000|2025-01-10 14:50:00|18916|18908|18913|18905|18917|18909|18901.5|18893.5|354
1736520900000|2025-01-10 14:55:00|18912.5|18904.5|18914.5|18906.5|18914.5|18906.5|18901|18893|292
1736521200000|2025-01-10 15:00:00|18904|18896|18899.5|18891.5|18907.5|18899.5|18881.5|18873.5|465
1736521500000|2025-01-10 15:05:00|18899|18891|18890.5|18882.5|18916.5|18908.5|18881|18873|269
1736521800000|2025-01-10 15:10:00|18891|18883|18920.5|18912.5|18923|18915|18890|18882|252
1736522100000|2025-01-10 15:15:00|18921|18913|18941.5|18933.5|18949|18941|18918|18910|304
1736522400000|2025-01-10 15:20:00|18941|18933|18958.5|18950.5|18963.5|18955.5|18939|18931|261
1736522700000|2025-01-10 15:25:00|18959|18951|18953.5|18945.5|18959|18951|18943|18935|137
1736523000000|2025-01-10 15:30:00|18953|18945|18949.5|18941.5|18963|18955|18944.5|18936.5|216
1736523300000|2025-01-10 15:35:00|18950|18942|18943|18935|18955|18947|18940.5|18932.5|165
1736523600000|2025-01-10 15:40:00|18942.5|18934.5|18919|18911|18942.5|18934.5|18916.5|18908.5|202
1736523900000|2025-01-10 15:45:00|18917|18909|18920|18912|18935|18927|18911|18903|173
1736524200000|2025-01-10 15:50:00|18919.5|18911.5|18919.5|18911.5|18921|18913|18904.5|18896.5|161
1736524500000|2025-01-10 15:55:00|18920|18912|18915.5|18907.5|18924|18916|18909|18901|115
1736524800000|2025-01-10 16:00:00|18916|18908|18906|18898|18921|18913|18905.5|18897.5|198
1736525100000|2025-01-10 16:05:00|18906.5|18898.5|18909|18901|18912|18904|18902.5|18894.5|176
1736525400000|2025-01-10 16:10:00|18908.5|18900.5|18915.5|18907.5|18922.5|18914.5|18902.5|18894.5|123
1736525700000|2025-01-10 16:15:00|18916|18908|18911.5|18903.5|18929.5|18921.5|18910.5|18902.5|180
1736526000000|2025-01-10 16:20:00|18911|18903|18907.5|18899.5|18918.5|18910.5|18904|18896|118
1736526300000|2025-01-10 16:25:00|18907|18899|18899|18891|18913|18905|18895.5|18887.5|130
1736526600000|2025-01-10 16:30:00|18899.5|18891.5|18898.5|18890.5|18904.5|18896.5|18892|18884|134
1736526900000|2025-01-10 16:35:00|18899|18891|18892|18884|18902.5|18894.5|18885.5|18877.5|90
1736527200000|2025-01-10 16:40:00|18891|18883|18901.5|18893.5|18905|18897|18889.5|18881.5|66
1736527500000|2025-01-10 16:45:00|18899.5|18891.5|18890|18882|18903|18895|18887|18879|35
1736527800000|2025-01-10 16:50:00|18890.5|18882.5|18884.5|18876.5|18896.5|18888.5|18883|18875|51
1736528100000|2025-01-10 16:55:00|18885|18877|18876.5|18868.5|18885|18877|18876|18868|92
1736528400000|2025-01-10 17:00:00|18877|18869|18871.5|18863.5|18884|18876|18870.5|18862.5|60
1736528700000|2025-01-10 17:05:00|18869.5|18861.5|18880.5|18872.5|18883|18875|18869|18861|146
1736529000000|2025-01-10 17:10:00|18881|18873|18886.5|18878.5|18888|18880|18880|18872|91
1736529300000|2025-01-10 17:15:00|18887|18879|18895|18887|18896|18888|18881|18873|99
1736529600000|2025-01-10 17:20:00|18894.5|18886.5|18881.5|18873.5|18894.5|18886.5|18874|18866|69
1736529900000|2025-01-10 17:25:00|18881|18873|18875.5|18867.5|18885.5|18877.5|18875|18867|63
1736530200000|2025-01-10 17:30:00|18875|18867|18878.5|18870.5|18881|18873|18875|18867|62
1736530500000|2025-01-10 17:35:00|18879|18871|18879|18871|18885|18877|18873.5|18865.5|118
1736530800000|2025-01-10 17:40:00|18878.5|18870.5|18884.5|18876.5|18887|18879|18878.5|18870.5|51
1736531100000|2025-01-10 17:45:00|18883.5|18875.5|18883.5|18875.5|18893.5|18885.5|18879.5|18871.5|51
1736531400000|2025-01-10 17:50:00|18883|18875|18887|18879|18887|18879|18880.5|18872.5|40
1736531700000|2025-01-10 17:55:00|18887.5|18879.5|18895|18887|18896|18888|18887|18879|44
1736532000000|2025-01-10 18:00:00|18893.5|18885.5|18891.5|18883.5|18903.5|18895.5|18887.5|18879.5|66
1736532300000|2025-01-10 18:05:00|18892|18884|18890.5|18882.5|18896.5|18888.5|18888.5|18880.5|51
1736532600000|2025-01-10 18:10:00|18891|18883|18897|18889|18897.5|18889.5|18886.5|18878.5|51
1736532900000|2025-01-10 18:15:00|18896.5|18888.5|18899|18891|18900|18892|18887|18879|58
1736533200000|2025-01-10 18:20:00|18899.5|18891.5|18916.5|18908.5|18917|18909|18899|18891|62
1736533500000|2025-01-10 18:25:00|18916|18908|18911|18903|18917.5|18909.5|18908|18900|70
1736533800000|2025-01-10 18:30:00|18910.5|18902.5|18914.5|18906.5|18916.5|18908.5|18901.5|18893.5|91
1736534100000|2025-01-10 18:35:00|18914|18906|18921.5|18913.5|18922|18914|18911|18903|62
1736534400000|2025-01-10 18:40:00|18921|18913|18923|18915|18924|18916|18918|18910|57
1736534700000|2025-01-10 18:45:00|18922.5|18914.5|18926|18918|18927|18919|18920|18912|71
1736535000000|2025-01-10 18:50:00|18925.5|18917.5|18925.5|18917.5|18934.5|18926.5|18922.5|18914.5|114
1736535300000|2025-01-10 18:55:00|18925|18917|18949.1|18919.1|18949.1|18930.5|18923.5|18915.5|93
1736535600000|2025-01-10 19:00:00|18949|18919|18946|18916|18951.9|18921.9|18945.2|18915.2|1
1736535900000|2025-01-10 19:05:00|18946.1|18916.1|18935|18905|18946.4|18916.4|18934.8|18904.8|0
1736536200000|2025-01-10 19:10:00|18935.1|18905.1|18933.1|18903.1|18936.3|18906.3|18932.4|18902.4|0
1736536500000|2025-01-10 19:15:00|18933.5|18903.5|18933.3|18903.3|18934.8|18904.8|18931.6|18901.6|0
1736536800000|2025-01-10 19:20:00|18933|18903|18914.5|18884.5|18933.6|18903.6|18910.5|18880.5|0
1736537100000|2025-01-10 19:25:00|18914.6|18884.6|18922.8|18892.8|18930.1|18900.1|18914.6|18884.6|0
1736537400000|2025-01-10 19:30:00|18922.9|18892.9|18893.4|18863.4|18923|18893|18893.4|18863.4|0
1736537700000|2025-01-10 19:35:00|18893.5|18863.5|18897.9|18867.9|18898.2|18868.2|18886.9|18856.9|0
1736538000000|2025-01-10 19:40:00|18898|18868|18896.7|18866.7|18898.9|18868.9|18894.8|18864.8|0
1736538300000|2025-01-10 19:45:00|18896.4|18866.4|18917.6|18887.6|18920.1|18890.1|18892.7|18862.7|0
1736538600000|2025-01-10 19:50:00|18917.4|18887.4|18912.9|18882.9|18923.1|18893.1|18910.3|18880.3|0
1736538900000|2025-01-10 19:55:00|18912.6|18882.6|18913.6|18883.6|18916|18886|18912.2|18882.2|0
1736539200000|2025-01-10 20:00:00|18913.2|18883.2|18908|18878|18913.4|18883.4|18902.5|18872.5|0
1736539500000|2025-01-10 20:05:00|18907.9|18877.9|18895.3|18865.3|18910.9|18880.9|18895.2|18865.2|0
1736539800000|2025-01-10 20:10:00|18895.4|18865.4|18882.6|18852.6|18899.3|18869.3|18882.1|18852.1|0
1736540100000|2025-01-10 20:15:00|18882.5|18852.5|18865.9|18835.9|18888.1|18858.1|18853.9|18823.9|0
1736540400000|2025-01-10 20:20:00|18866.1|18836.1|18864|18834|18875.1|18845.1|18863.7|18833.7|0
1736540700000|2025-01-10 20:25:00|18864.2|18834.2|18861.9|18831.9|18864.8|18834.8|18858|18828|0
1736541000000|2025-01-10 20:30:00|18861.6|18831.6|18855.2|18825.2|18865.3|18835.3|18846.7|18816.7|0
1736541300000|2025-01-10 20:35:00|18855|18825|18864.5|18834.5|18868.4|18838.4|18853.1|18823.1|0
1736541600000|2025-01-10 20:40:00|18864.3|18834.3|18863.5|18833.5|18866.6|18836.6|18858.8|18828.8|0
1736541900000|2025-01-10 20:45:00|18863.3|18833.3|18862|18832|18863.5|18833.5|18853.8|18823.8|0
1736542200000|2025-01-10 20:50:00|18861|18831|18879.1|18849.1|18879.3|18849.3|18859.9|18829.9|0
1736542500000|2025-01-10 20:55:00|18878.9|18848.9|18865.8|18835.8|18883.2|18853.2|18862.6|18832.6|0
1736542800000|2025-01-10 21:00:00|18865.3|18835.3|18861.8|18831.8|18873.6|18843.6|18855.1|18825.1|0
1736543100000|2025-01-10 21:05:00|18862.3|18832.3|18854.6|18824.6|18862.4|18832.4|18848.5|18818.5|0
1736543400000|2025-01-10 21:10:00|18854.3|18824.3|18862.3|18832.3|18862.3|18832.3|18851.7|18821.7|0
1736543700000|2025-01-10 21:15:00|18862|18832|18858.1|18828.1|18867.8|18837.8|18857.5|18827.5|0
1736544000000|2025-01-10 21:20:00|18858.6|18828.6|18854.8|18824.8|18860.3|18830.3|18854.3|18824.3|0
1736544300000|2025-01-10 21:25:00|18855.4|18825.4|18852.6|18822.6|18855.9|18825.9|18851.5|18821.5|0
1736544600000|2025-01-10 21:30:00|18853.1|18823.1|18852.5|18822.5|18855.4|18825.4|18850.8|18820.8|0
1736544900000|2025-01-10 21:35:00|18852.3|18822.3|18849.9|18819.9|18854.4|18824.4|18848.8|18818.8|0
1736545200000|2025-01-10 21:40:00|18850.2|18820.2|18851.4|18821.4|18851.5|18821.5|18849.4|18819.4|0
1736545500000|2025-01-10 21:45:00|18852.4|18822.4|18854|18824|18854.5|18824.5|18850.3|18820.3|0
1736545800000|2025-01-10 21:50:00|18853.7|18823.7|18854.3|18824.3|18862.4|18832.4|18853.4|18823.4|0
1736546100000|2025-01-10 21:55:00|18855.3|18825.3|18856.1|18826.1|18856.8|18826.8|18851.6|18821.6|0
1736722800000|2025-01-12 23:00:00|18856.9|18826.9|18899.9|18869.9|18907.6|18877.6|18856.6|18826.6|0
1736723100000|2025-01-12 23:05:00|18899.7|18869.7|18902.3|18872.3|18905|18875|18886.9|18856.9|0
1736723400000|2025-01-12 23:10:00|18902|18872|18916|18886|18916|18886|18900.9|18870.9|0
1736723700000|2025-01-12 23:15:00|18916.5|18886.5|18921.8|18891.8|18922.8|18892.8|18916.5|18886.5|0
1736724000000|2025-01-12 23:20:00|18922.1|18892.1|18919.8|18889.8|18922.4|18892.4|18917.3|18887.3|0
1736724300000|2025-01-12 23:25:00|18920|18890|18925.1|18895.1|18925.4|18895.4|18917.9|18887.9|0
1736724600000|2025-01-12 23:30:00|18925.6|18895.6|18932.1|18902.1|18933.5|18903.5|18925.3|18895.3|0
1736724900000|2025-01-12 23:35:00|18931.6|18901.6|18930.8|18900.8|18932.7|18902.7|18928.1|18898.1|0
1736725200000|2025-01-12 23:40:00|18930.6|18900.6|18929.1|18899.1|18931.9|18901.9|18928|18898|0
1736725500000|2025-01-12 23:45:00|18929.3|18899.3|18907.7|18877.7|18929.3|18899.3|18904.1|18874.1|0
1736725800000|2025-01-12 23:50:00|18908.2|18878.2|18909.4|18879.4|18913.3|18883.3|18903.3|18873.3|0
1736726100000|2025-01-12 23:55:00|18911.5|18881.5|18910.5|18880.5|18917.2|18887.2|18908.6|18878.6|0
1736726400000|2025-01-13 00:00:00|18911.1|18881.1|18917|18887|18920.6|18890.6|18911.1|18881.1|0
1736726700000|2025-01-13 00:05:00|18916.7|18886.7|18922.9|18892.9|18926.2|18896.2|18916.7|18886.7|0
1736727000000|2025-01-13 00:10:00|18922.8|18892.8|18926.1|18896.1|18927.7|18897.7|18920.9|18890.9|0
1736727300000|2025-01-13 00:15:00|18926.4|18896.4|18924.6|18894.6|18927.8|18897.8|18921.7|18891.7|0
1736727600000|2025-01-13 00:20:00|18924.3|18894.3|18924.3|18894.3|18924.8|18894.8|18921.3|18891.3|0
1736727900000|2025-01-13 00:25:00|18924.6|18894.6|18917.1|18887.1|18927.5|18897.5|18917.1|18887.1|0
1736728200000|2025-01-13 00:30:00|18916.9|18886.9|18918.3|18888.3|18920.5|18890.5|18914.6|18884.6|0
1736728500000|2025-01-13 00:35:00|18918.4|18888.4|18911.9|18881.9|18920.9|18890.9|18911.9|18881.9|0
1736728800000|2025-01-13 00:40:00|18911.7|18881.7|18914.8|18884.8|18915.5|18885.5|18907.6|18877.6|0
1736729100000|2025-01-13 00:45:00|18914.5|18884.5|18905.3|18875.3|18916|18886|18900.6|18870.6|0
1736729400000|2025-01-13 00:50:00|18905|18875|18909.1|18879.1|18910.4|18880.4|18905|18875|0
1736729700000|2025-01-13 00:55:00|18909.4|18879.4|18922.7|18892.7|18929.2|18899.2|18909.4|18879.4|0
1736730000000|2025-01-13 01:00:00|18923.2|18893.2|18936.5|18906.5|18936.5|18906.5|18922.3|18892.3|0
1736730300000|2025-01-13 01:05:00|18936.3|18906.3|18938.1|18908.1|18944.9|18914.9|18930.1|18900.1|0
1736730600000|2025-01-13 01:10:00|18937.8|18907.8|18903.3|18873.3|18941.2|18911.2|18902.6|18872.6|0
1736730900000|2025-01-13 01:15:00|18913.7|18883.7|18905|18900|18941.5|18936.5|18834|18829|1983
1736731200000|2025-01-13 01:20:00|18903.5|18898.5|18886.5|18881.5|18912|18907|18876.5|18871.5|1408
1736731500000|2025-01-13 01:25:00|18885.5|18880.5|18924|18919|18930.5|18925.5|18883|18878|1001
1736731800000|2025-01-13 01:30:00|18924.5|18919.5|18828.5|18823.5|18929.5|18924.5|18778.5|18773.5|5869
1736732100000|2025-01-13 01:35:00|18832.5|18827.5|18768.5|18763.5|18841|18836|18765|18760|3660
1736732400000|2025-01-13 01:40:00|18769|18764|18686|18681|18779|18774|18682.5|18677.5|4211
1736732700000|2025-01-13 01:45:00|18683|18678|18707|18702|18714|18709|18660|18655|3457
1736733000000|2025-01-13 01:50:00|18705.5|18700.5|18774|18769|18808.5|18803.5|18705|18700|4113
1736733300000|2025-01-13 01:55:00|18773|18768|18746|18741|18782|18777|18736.5|18731.5|1664
1736733600000|2025-01-13 02:00:00|18747|18742|18768|18763|18792.5|18787.5|18745|18740|1570
1736733900000|2025-01-13 02:05:00|18765.5|18760.5|18705|18700|18766|18761|18698|18693|1660
1736734200000|2025-01-13 02:10:00|18704|18699|18685.5|18680.5|18722.5|18717.5|18675.5|18670.5|1632
1736734500000|2025-01-13 02:15:00|18687.5|18682.5|18727|18722|18730.5|18725.5|18676|18671|1630
1736734800000|2025-01-13 02:20:00|18726.5|18721.5|18741.5|18736.5|18749.5|18744.5|18698|18693|1607
1736735100000|2025-01-13 02:25:00|18741|18736|18737|18732|18755.5|18750.5|18720|18715|1054
1736735400000|2025-01-13 02:30:00|18736.5|18731.5|18744|18739|18769.5|18764.5|18721|18716|1456
1736735700000|2025-01-13 02:35:00|18743|18738|18768.5|18763.5|18775|18770|18741.5|18736.5|904
1736736000000|2025-01-13 02:40:00|18768|18763|18804|18799|18810|18805|18764|18759|1551
1736736300000|2025-01-13 02:45:00|18804.5|18799.5|18831|18826|18845|18840|18802|18797|1597
1736736600000|2025-01-13 02:50:00|18831.5|18826.5|18826|18821|18854|18849|18814.5|18809.5|1701
1736736900000|2025-01-13 02:55:00|18829|18824|18839|18834|18852.5|18847.5|18818|18813|1327
1736737200000|2025-01-13 03:00:00|18838|18833|18858|18853|18871.5|18866.5|18831|18826|1835
1736737500000|2025-01-13 03:05:00|18858.5|18853.5|18811|18806|18865|18860|18810|18805|1263
1736737800000|2025-01-13 03:10:00|18811.5|18806.5|18822|18817|18826|18821|18803.5|18798.5|751
1736738100000|2025-01-13 03:15:00|18821|18816|18838.5|18833.5|18843|18838|18810.5|18805.5|599
1736738400000|2025-01-13 03:20:00|18839|18834|18829.5|18824.5|18848|18843|18816|18811|627
1736738700000|2025-01-13 03:25:00|18828.5|18823.5|18808|18803|18830.5|18825.5|18806.5|18801.5|505
1736739000000|2025-01-13 03:30:00|18807.5|18802.5|18812|18807|18816.5|18811.5|18796.5|18791.5|518
1736739300000|2025-01-13 03:35:00|18812.5|18807.5|18826|18821|18828.5|18823.5|18807|18802|323
1736739600000|2025-01-13 03:40:00|18825.5|18820.5|18824|18819|18866|18861|18822|18817|937
1736739900000|2025-01-13 03:45:00|18824.5|18819.5|18821|18816|18824.5|18819.5|18810|18805|363
1736740200000|2025-01-13 03:50:00|18821.5|18816.5|18809.5|18804.5|18823.5|18818.5|18808|18803|353
1736740500000|2025-01-13 03:55:00|18807|18802|18809|18804|18809|18804|18797|18792|721
1736740800000|2025-01-13 04:00:00|18821.4|18791.4|18831.5|18801.5|18832|18802|18821.3|18791.3|1
1736741100000|2025-01-13 04:05:00|18831.8|18801.8|18830.6|18800.6|18831.8|18801.8|18827.3|18797.3|0
1736741400000|2025-01-13 04:10:00|18830.9|18800.9|18840.5|18810.5|18840.5|18810.5|18829.1|18799.1|0
1736741700000|2025-01-13 04:15:00|18840.2|18810.2|18840.5|18810.5|18840.9|18810.9|18836.6|18806.6|0
1736742000000|2025-01-13 04:20:00|18840.2|18810.2|18838.4|18808.4|18842|18812|18838|18808|0
1736742300000|2025-01-13 04:25:00|18838.2|18808.2|18841.3|18811.3|18842.4|18812.4|18838.2|18808.2|0
1736742600000|2025-01-13 04:30:00|18841.6|18811.6|18835.6|18805.6|18842.5|18812.5|18835.5|18805.5|0
1736742900000|2025-01-13 04:35:00|18835.1|18805.1|18836.7|18806.7|18838.1|18808.1|18835.1|18805.1|0
1736743200000|2025-01-13 04:40:00|18836.8|18806.8|18838.7|18808.7|18840.4|18810.4|18836.1|18806.1|0
1736743500000|2025-01-13 04:45:00|18838.5|18808.5|18839.1|18809.1|18840.1|18810.1|18837.2|18807.2|0
1736743800000|2025-01-13 04:50:00|18839.3|18809.3|18834.6|18804.6|18842.7|18812.7|18834.6|18804.6|0
1736744100000|2025-01-13 04:55:00|18835.1|18805.1|18842.4|18812.4|18842.9|18812.9|18834.5|18804.5|9
1736744400000|2025-01-13 05:00:00|18823.5|18818.5|18851.5|18846.5|18855.5|18850.5|18806.5|18801.5|1490
1736744700000|2025-01-13 05:05:00|18848.5|18843.5|18838.5|18833.5|18862|18857|18831|18826|696
1736745000000|2025-01-13 05:10:00|18839|18834|18851.5|18846.5|18867|18862|18837|18832|594
1736745300000|2025-01-13 05:15:00|18852|18847|18858.5|18853.5|18875|18870|18847.5|18842.5|758
1736745600000|2025-01-13 05:20:00|18858|18853|18865.5|18860.5|18879.5|18874.5|18844.5|18839.5|613
1736745900000|2025-01-13 05:25:00|18864|18859|18845|18840|18865.5|18860.5|18835|18830|581
1736746200000|2025-01-13 05:30:00|18845.5|18840.5|18845|18840|18854.5|18849.5|18835.5|18830.5|438
1736746500000|2025-01-13 05:35:00|18845.5|18840.5|18843|18838|18863.5|18858.5|18840.5|18835.5|290
1736746800000|2025-01-13 05:40:00|18842.5|18837.5|18845.5|18840.5|18866.5|18861.5|18838|18833|387
1736747100000|2025-01-13 05:45:00|18845|18840|18836|18831|18853|18848|18828.5|18823.5|434
1736747400000|2025-01-13 05:50:00|18835.5|18830.5|18870.5|18865.5|18876.5|18871.5|18834|18829|665
1736747700000|2025-01-13 05:55:00|18870|18865|18878|18873|18885|18880|18867|18862|592
1736748000000|2025-01-13 06:00:00|18877.5|18872.5|18870|18865|18882.5|18877.5|18859|18854|647
1736748300000|2025-01-13 06:05:00|18870.5|18865.5|18856|18851|18874|18869|18854.5|18849.5|485
1736748600000|2025-01-13 06:10:00|18855.5|18850.5|18854|18849|18864.5|18859.5|18849.5|18844.5|332
1736748900000|2025-01-13 06:15:00|18854.5|18849.5|18856.5|18851.5|18859.5|18854.5|18844.5|18839.5|502
1736749200000|2025-01-13 06:20:00|18856|18851|18850.5|18845.5|18859|18854|18841|18836|369
1736749500000|2025-01-13 06:25:00|18850|18845|18835.5|18830.5|18865.5|18860.5|18834.5|18829.5|491
1736749800000|2025-01-13 06:30:00|18835|18830|18847.5|18842.5|18852.5|18847.5|18824.5|18819.5|476
1736750100000|2025-01-13 06:35:00|18848|18843|18837.5|18832.5|18852.5|18847.5|18831.5|18826.5|365
1736750400000|2025-01-13 06:40:00|18838|18833|18843.5|18838.5|18846.5|18841.5|18834.5|18829.5|226
1736750700000|2025-01-13 06:45:00|18843|18838|18860.5|18855.5|18871.5|18866.5|18839.5|18834.5|558
1736751000000|2025-01-13 06:50:00|18858|18853|18863|18858|18867|18862|18851.5|18846.5|362
1736751300000|2025-01-13 06:55:00|18863.5|18858.5|18867.5|18862.5|18870.5|18865.5|18856.5|18851.5|246
1736751600000|2025-01-13 07:00:00|18867|18862|18867.5|18862.5|18874.5|18869.5|18855.5|18850.5|351
1736751900000|2025-01-13 07:05:00|18868|18863|18889.5|18884.5|18893.5|18888.5|18863|18858|653
1736752200000|2025-01-13 07:10:00|18888.5|18883.5|18877.5|18872.5|18908.5|18903.5|18872|18867|959
1736752500000|2025-01-13 07:15:00|18877|18872|18898.5|18893.5|18900|18895|18877|18872|534
1736752800000|2025-01-13 07:20:00|18898|18893|18901|18896|18901.5|18896.5|18890|18885|386
1736753100000|2025-01-13 07:25:00|18900|18895|18910.5|18905.5|18912.5|18907.5|18895.5|18890.5|572
1736753400000|2025-01-13 07:30:00|18910|18905|18928|18923|18932.5|18927.5|18907|18902|1006
1736753700000|2025-01-13 07:35:00|18927.5|18922.5|18912.5|18907.5|18927.5|18922.5|18907|18902|443
1736754000000|2025-01-13 07:40:00|18913|18908|18923.5|18918.5|18927.5|18922.5|18912|18907|2407
1736754300000|2025-01-13 07:45:00|18924|18919|18927|18922|18935|18930|18919.5|18914.5|735
1736754600000|2025-01-13 07:50:00|18925.5|18920.5|18902|18897|18928|18923|18900|18895|1072
1736754900000|2025-01-13 07:55:00|18901.5|18896.5|18899.5|18894.5|18907.5|18902.5|18894.5|18889.5|1082
1736755200000|2025-01-13 08:00:00|18898|18893|18882|18877|18905.5|18900.5|18881|18876|1016
1736755500000|2025-01-13 08:05:00|18881.5|18876.5|18884.5|18879.5|18892|18887|18875|18870|957
1736755800000|2025-01-13 08:10:00|18883.5|18878.5|18886.5|18881.5|18890|18885|18877|18872|581
1736756100000|2025-01-13 08:15:00|18886|18881|18885.5|18880.5|18892|18887|18884|18879|402
1736756400000|2025-01-13 08:20:00|18885|18880|18877.5|18872.5|18885|18880|18868|18863|711
1736756700000|2025-01-13 08:25:00|18877|18872|18872|18867|18891.5|18886.5|18861.5|18856.5|659
1736757000000|2025-01-13 08:30:00|18880.6|18850.6|18890.5|18860.5|18891|18861|18877.8|18847.8|1
1736757300000|2025-01-13 08:35:00|18890|18860|18891.5|18861.5|18894.4|18864.4|18888.2|18858.2|246
1736757600000|2025-01-13 08:40:00|18891.3|18861.3|18885.1|18855.1|18891.3|18861.3|18877.2|18847.2|0
1736757900000|2025-01-13 08:45:00|18885.6|18855.6|18885.4|18855.4|18892.3|18862.3|18883.6|18853.6|0
1736758200000|2025-01-13 08:50:00|18885.6|18855.6|18879.9|18849.9|18888.5|18858.5|18879.3|18849.3|0
1736758500000|2025-01-13 08:55:00|18879.6|18849.6|18874.9|18844.9|18881.9|18851.9|18872.9|18842.9|0
1736758800000|2025-01-13 09:00:00|18875.7|18845.7|18832.8|18802.8|18877.8|18847.8|18831.7|18801.7|0
1736759100000|2025-01-13 09:05:00|18832.3|18802.3|18854.2|18824.2|18858.6|18828.6|18832.3|18802.3|0
1736759400000|2025-01-13 09:10:00|18854.5|18824.5|18856.5|18826.5|18865.1|18835.1|18844.4|18814.4|0
1736759700000|2025-01-13 09:15:00|18856.3|18826.3|18839|18831|18856.3|18845.5|18836|18825.8|307
1736760000000|2025-01-13 09:20:00|18838.5|18830.5|18829.5|18821.5|18848.5|18840.5|18829|18821|102
1736760300000|2025-01-13 09:25:00|18830|18822|18819|18811|18831|18823|18810|18802|204
1736760600000|2025-01-13 09:30:00|18819.5|18811.5|18828.5|18820.5|18833|18825|18819.5|18811.5|93
1736760900000|2025-01-13 09:35:00|18829|18821|18848|18840|18848.5|18840.5|18825|18817|105
1736761200000|2025-01-13 09:40:00|18848.5|18840.5|18840|18832|18856|18848|18840|18832|81
1736761500000|2025-01-13 09:45:00|18840.5|18832.5|18834|18826|18857|18849|18833.5|18825.5|125
1736761800000|2025-01-13 09:50:00|18834.5|18826.5|18824|18816|18834.5|18826.5|18819|18811|212
1736762100000|2025-01-13 09:55:00|18824.5|18816.5|18822.5|18814.5|18827.5|18819.5|18819|18811|31
1736762400000|2025-01-13 10:00:00|18823|18815|18830|18822|18834|18826|18822.5|18814.5|77
1736762700000|2025-01-13 10:05:00|18830.5|18822.5|18834.5|18826.5|18836|18828|18825.5|18817.5|36
1736763000000|2025-01-13 10:10:00|18833.5|18825.5|18844.5|18836.5|18845.5|18837.5|18833.5|18825.5|51
1736763300000|2025-01-13 10:15:00|18844|18836|18849|18841|18851.5|18843.5|18842.5|18834.5|58
1736763600000|2025-01-13 10:20:00|18851|18843|18853|18845|18867.5|18859.5|18851|18843|140
1736763900000|2025-01-13 10:25:00|18852.5|18844.5|18852.5|18844.5|18865|18857|18851.5|18843.5|95
1736764200000|2025-01-13 10:30:00|18853|18845|18865.5|18857.5|18866.5|18858.5|18852.5|18844.5|56
1736764500000|2025-01-13 10:35:00|18865|18857|18859.5|18851.5|18865|18857|18855.5|18847.5|30
1736764800000|2025-01-13 10:40:00|18857.5|18849.5|18852|18844|18858|18850|18850|18842|53
1736765100000|2025-01-13 10:45:00|18851.5|18843.5|18862.5|18854.5|18867|18859|18851|18843|28
1736765400000|2025-01-13 10:50:00|18863|18855|18862.5|18854.5|18866|18858|18860.5|18852.5|17
1736765700000|2025-01-13 10:55:00|18862|18854|18855.5|18847.5|18862.5|18854.5|18849|18841|18
1736766000000|2025-01-13 11:00:00|18854.5|18846.5|18861|18853|18864|18856|18849|18841|103
1736766300000|2025-01-13 11:05:00|18861.5|18853.5|18836|18828|18866.5|18858.5|18836|18828|198
1736766600000|2025-01-13 11:10:00|18836.5|18828.5|18831|18823|18842.5|18834.5|18827.5|18819.5|68
1736766900000|2025-01-13 11:15:00|18830.5|18822.5|18822|18814|18834|18826|18822|18814|90
1736767200000|2025-01-13 11:20:00|18821.5|18813.5|18825|18817|18828|18820|18820.5|18812.5|85
1736767500000|2025-01-13 11:25:00|18825.5|18817.5|18827.5|18819.5|18832|18824|18824.5|18816.5|78
1736767800000|2025-01-13 11:30:00|18828|18820|18833.5|18825.5|18840.5|18832.5|18821.5|18813.5|71
1736768100000|2025-01-13 11:35:00|18834|18826|18845.5|18837.5|18848.5|18840.5|18833|18825|38
1736768400000|2025-01-13 11:40:00|18846|18838|18839|18831|18850|18842|18838|18830|26
1736768700000|2025-01-13 11:45:00|18838.5|18830.5|18849|18841|18869.5|18861.5|18836|18828|460
1736769000000|2025-01-13 11:50:00|18849.5|18841.5|18841|18833|18852.5|18844.5|18840.5|18832.5|61
1736769300000|2025-01-13 11:55:00|18840.5|18832.5|18830.5|18822.5|18840.5|18832.5|18829|18821|49
1736769600000|2025-01-13 12:00:00|18831|18823|18821|18813|18840.5|18832.5|18821|18813|49
1736769900000|2025-01-13 12:05:00|18821.5|18813.5|18820|18812|18827.5|18819.5|18819|18811|73
1736770200000|2025-01-13 12:10:00|18819.5|18811.5|18827|18819|18833|18825|18819.5|18811.5|17
1736770500000|2025-01-13 12:15:00|18827.5|18819.5|18838|18830|18838|18830|18826|18818|28
1736770800000|2025-01-13 12:20:00|18837.5|18829.5|18844.5|18836.5|18847|18839|18837|18829|58
1736771100000|2025-01-13 12:25:00|18845|18837|18838|18830|18848|18840|18835.5|18827.5|19
1736771400000|2025-01-13 12:30:00|18837.5|18829.5|18856|18848|18856.5|18848.5|18837|18829|21
1736771700000|2025-01-13 12:35:00|18855.5|18847.5|18857.5|18849.5|18868|18860|18851.5|18843.5|120
1736772000000|2025-01-13 12:40:00|18858.5|18850.5|18847.5|18839.5|18860.5|18852.5|18846.5|18838.5|132
1736772300000|2025-01-13 12:45:00|18847|18839|18856.5|18848.5|18857.5|18849.5|18846|18838|66
1736772600000|2025-01-13 12:50:00|18856|18848|18852|18844|18859|18851|18851.5|18843.5|16
1736772900000|2025-01-13 12:55:00|18852.5|18844.5|18851.5|18843.5|18857|18849|18846|18838|36
1736773200000|2025-01-13 13:00:00|18852|18844|18841.5|18833.5|18853|18845|18841.5|18833.5|24
1736773500000|2025-01-13 13:05:00|18841|18833|18836|18828|18841|18833|18833.5|18825.5|33
1736773800000|2025-01-13 13:10:00|18835.5|18827.5|18842.5|18834.5|18844.5|18836.5|18831|18823|38
1736774100000|2025-01-13 13:15:00|18842|18834|18847.5|18839.5|18847.5|18839.5|18839|18831|12
1736774400000|2025-01-13 13:20:00|18847|18839|18857|18849|18860.5|18852.5|18845.5|18837.5|30
1736774700000|2025-01-13 13:25:00|18856.5|18848.5|18846|18838|18857.5|18849.5|18845.5|18837.5|59
1736775000000|2025-01-13 13:30:00|18847|18839|18852|18844|18853.5|18845.5|18844.5|18836.5|23
1736775300000|2025-01-13 13:35:00|18851.5|18843.5|18854|18846|18856|18848|18851|18843|37
1736775600000|2025-01-13 13:40:00|18856|18848|18853|18845|18861|18853|18850.5|18842.5|45
1736775900000|2025-01-13 13:45:00|18851.5|18843.5|18853|18845|18857|18849|18851|18843|17
1736776200000|2025-01-13 13:50:00|18852.5|18844.5|18846.5|18838.5|18854.5|18846.5|18844.5|18836.5|31
1736776500000|2025-01-13 13:55:00|18846|18838|18840|18832|18846|18838|18838|18830|20
1736776800000|2025-01-13 14:00:00|18839.5|18831.5|18843.5|18835.5|18845.5|18837.5|18835.5|18827.5|82
1736777100000|2025-01-13 14:05:00|18844|18836|18839.5|18831.5|18845.5|18837.5|18838.5|18830.5|19
1736777400000|2025-01-13 14:10:00|18840|18832|18833.5|18825.5|18842|18834|18833|18825|36
1736777700000|2025-01-13 14:15:00|18833|18825|18834.5|18826.5|18836.5|18828.5|18828.5|18820.5|56
1736778000000|2025-01-13 14:20:00|18834|18826|18822.5|18814.5|18838.5|18830.5|18822.5|18814.5|87
1736778300000|2025-01-13 14:25:00|18823.5|18815.5|18819|18811|18827|18819|18817|18809|153
1736778600000|2025-01-13 14:30:00|18819.5|18811.5|18899.5|18891.5|18905|18897|18813.5|18805.5|615
1736778900000|2025-01-13 14:35:00|18900|18892|18860.5|18852.5|18922.5|18914.5|18860.5|18852.5|618
1736779200000|2025-01-13 14:40:00|18861|18853|18865|18857|18868|18860|18843.5|18835.5|427
1736779500000|2025-01-13 14:45:00|18864|18856|18874|18866|18877|18869|18852.5|18844.5|324
1736779800000|2025-01-13 14:50:00|18873.5|18865.5|18854|18846|18873.5|18865.5|18839.5|18831.5|326
1736780100000|2025-01-13 14:55:00|18853.5|18845.5|18862|18854|18874.5|18866.5|18852|18844|340
1736780400000|2025-01-13 15:00:00|18861.5|18853.5|18846.5|18838.5|18865|18857|18844.5|18836.5|313
1736780700000|2025-01-13 15:05:00|18846|18838|18843|18835|18862|18854|18841|18833|239
1736781000000|2025-01-13 15:10:00|18843.5|18835.5|18832.5|18824.5|18843.5|18835.5|18823|18815|265
1736781300000|2025-01-13 15:15:00|18832|18824|18840.5|18832.5|18843.5|18835.5|18824.5|18816.5|216
1736781600000|2025-01-13 15:20:00|18841|18833|18825.5|18817.5|18845.5|18837.5|18825|18817|208
1736781900000|2025-01-13 15:25:00|18825|18817|18822.5|18814.5|18832|18824|18815.5|18807.5|299
1736782200000|2025-01-13 15:30:00|18823|18815|18827|18819|18836.5|18828.5|18822.5|18814.5|134
1736782500000|2025-01-13 15:35:00|18828|18820|18854|18846|18858.5|18850.5|18825.5|18817.5|314
1736782800000|2025-01-13 15:40:00|18854.5|18846.5|18867.5|18859.5|18873|18865|18848.5|18840.5|239
1736783100000|2025-01-13 15:45:00|18868|18860|18856.5|18848.5|18871|18863|18853|18845|172
1736783400000|2025-01-13 15:50:00|18857|18849|18842|18834|18857|18849|18841|18833|242
1736783700000|2025-01-13 15:55:00|18841.5|18833.5|18834.5|18826.5|18844.5|18836.5|18833|18825|172
1736784000000|2025-01-13 16:00:00|18836|18828|18829|18821|18841.5|18833.5|18827|18819|214
1736784300000|2025-01-13 16:05:00|18829.5|18821.5|18833.5|18825.5|18840|18832|18828|18820|141
1736784600000|2025-01-13 16:10:00|18834|18826|18832|18824|18842|18834|18828.5|18820.5|144
1736784900000|2025-01-13 16:15:00|18832.5|18824.5|18824.5|18816.5|18838|18830|18824.5|18816.5|100
1736785200000|2025-01-13 16:20:00|18825|18817|18833.5|18825.5|18840|18832|18823|18815|422
1736785500000|2025-01-13 16:25:00|18833|18825|18831.5|18823.5|18839|18831|18830.5|18822.5|176
1736785800000|2025-01-13 16:30:00|18832|18824|18836.5|18828.5|18839|18831|18828.5|18820.5|331
1736786100000|2025-01-13 16:35:00|18837|18829|18832|18824|18839|18831|18829.5|18821.5|239
1736786400000|2025-01-13 16:40:00|18833|18825|18831|18823|18837.5|18829.5|18829|18821|145
1736786700000|2025-01-13 16:45:00|18830.5|18822.5|18821|18813|18832.5|18824.5|18818.5|18810.5|131
1736787000000|2025-01-13 16:50:00|18821.5|18813.5|18815|18807|18823.5|18815.5|18813|18805|104
1736787300000|2025-01-13 16:55:00|18816.5|18808.5|18800.5|18792.5|18817|18809|18797.5|18789.5|162
1736787600000|2025-01-13 17:00:00|18800|18792|18800|18792|18808|18800|18797.5|18789.5|130
1736787900000|2025-01-13 17:05:00|18800.5|18792.5|18799|18791|18803.5|18795.5|18795|18787|167
1736788200000|2025-01-13 17:10:00|18799.5|18791.5|18798|18790|18802.5|18794.5|18794|18786|131
1736788500000|2025-01-13 17:15:00|18798.5|18790.5|18809|18801|18810.5|18802.5|18798.5|18790.5|88
1736788800000|2025-01-13 17:20:00|18809.5|18801.5|18801.5|18793.5|18809.5|18801.5|18801.5|18793.5|98
1736789100000|2025-01-13 17:25:00|18801|18793|18805.5|18797.5|18808.5|18800.5|18800.5|18792.5|49
1736789400000|2025-01-13 17:30:00|18805|18797|18806|18798|18810|18802|18802|18794|57
1736789700000|2025-01-13 17:35:00|18806.5|18798.5|18808|18800|18813.5|18805.5|18803.5|18795.5|62
1736790000000|2025-01-13 17:40:00|18807.5|18799.5|18803|18795|18810|18802|18802.5|18794.5|70
1736790300000|2025-01-13 17:45:00|18802.5|18794.5|18815.5|18807.5|18818.5|18810.5|18802.5|18794.5|114
1736790600000|2025-01-13 17:50:00|18816|18808|18827|18819|18827|18819|18814|18806|47
1736790900000|2025-01-13 17:55:00|18827.5|18819.5|18837.5|18829.5|18839.5|18831.5|18825.5|18817.5|51
1736791200000|2025-01-13 18:00:00|18838|18830|18828.5|18820.5|18838|18830|18827.5|18819.5|45
1736791500000|2025-01-13 18:05:00|18829|18821|18841|18833|18841|18833|18827|18819|62
1736791800000|2025-01-13 18:10:00|18841.5|18833.5|18870|18862|18873.5|18865.5|18841|18833|200
1736792100000|2025-01-13 18:15:00|18870.5|18862.5|18868|18860|18875.5|18867.5|18863|18855|96
1736792400000|2025-01-13 18:20:00|18868.5|18860.5|18861|18853|18869|18861|18859|18851|79
1736792700000|2025-01-13 18:25:00|18861.5|18853.5|18863|18855|18868.5|18860.5|18861|18853|122
1736793000000|2025-01-13 18:30:00|18863.5|18855.5|18872|18864|18874.5|18866.5|18863.5|18855.5|75
1736793300000|2025-01-13 18:35:00|18872.5|18864.5|18879.5|18871.5|18881.5|18873.5|18867|18859|113
1736793600000|2025-01-13 18:40:00|18880|18872|18881|18873|18881.5|18873.5|18875.5|18867.5|39
1736793900000|2025-01-13 18:45:00|18880.5|18872.5|18886|18878|18888.5|18880.5|18880.5|18872.5|60
1736794200000|2025-01-13 18:50:00|18886.5|18878.5|18876|18868|18887|18879|18874.5|18866.5|59
1736794500000|2025-01-13 18:55:00|18874.5|18866.5|18890.6|18860.6|18890.6|18872|18871.5|18860.6|64
1736794800000|2025-01-13 19:00:00|18890.4|18860.4|18878.3|18848.3|18891|18861|18877.6|18847.6|0
1736795100000|2025-01-13 19:05:00|18878.4|18848.4|18883.5|18853.5|18884|18854|18877.7|18847.7|0
1736795400000|2025-01-13 19:10:00|18883.4|18853.4|18881.3|18851.3|18890.4|18860.4|18878.7|18848.7|0
1736795700000|2025-01-13 19:15:00|18881.5|18851.5|18879.9|18849.9|18883.9|18853.9|18878.2|18848.2|0
1736796000000|2025-01-13 19:20:00|18880.1|18850.1|18889.1|18859.1|18889.7|18859.7|18878.8|18848.8|0
1736796300000|2025-01-13 19:25:00|18889|18859|18899.1|18869.1|18899.5|18869.5|18888.5|18858.5|0
1736796600000|2025-01-13 19:30:00|18899.2|18869.2|18891.2|18861.2|18899.2|18869.2|18889.9|18859.9|0
1736796900000|2025-01-13 19:35:00|18891|18861|18897.6|18867.6|18898.8|18868.8|18888.3|18858.3|0
1736797200000|2025-01-13 19:40:00|18897.8|18867.8|18904.4|18874.4|18910.4|18880.4|18897.5|18867.5|0
1736797500000|2025-01-13 19:45:00|18904.2|18874.2|18891.5|18861.5|18904.4|18874.4|18890.9|18860.9|0
1736797800000|2025-01-13 19:50:00|18891.7|18861.7|18895.4|18865.4|18896.3|18866.3|18891|18861|0
1736798100000|2025-01-13 19:55:00|18895.5|18865.5|18898.1|18868.1|18900.4|18870.4|18895.4|18865.4|0
1736798400000|2025-01-13 20:00:00|18898|18868|18896.2|18866.2|18898|18868|18890|18860|0
1736798700000|2025-01-13 20:05:00|18896|18866|18897.3|18867.3|18899.3|18869.3|18896|18866|0
1736799000000|2025-01-13 20:10:00|18897.4|18867.4|18897.1|18867.1|18898.3|18868.3|18896.5|18866.5|0
1736799300000|2025-01-13 20:15:00|18896.9|18866.9|18907.2|18877.2|18907.5|18877.5|18896.4|18866.4|0
1736799600000|2025-01-13 20:20:00|18907.3|18877.3|18901.4|18871.4|18907.8|18877.8|18900.9|18870.9|0
1736799900000|2025-01-13 20:25:00|18901.2|18871.2|18897|18867|18902.5|18872.5|18896.5|18866.5|0
1736800200000|2025-01-13 20:30:00|18897.2|18867.2|18902.2|18872.2|18903.1|18873.1|18895.8|18865.8|0
1736800500000|2025-01-13 20:35:00|18902|18872|18906.4|18876.4|18909.2|18879.2|18901.8|18871.8|0
1736800800000|2025-01-13 20:40:00|18906.5|18876.5|18887.4|18857.4|18906.6|18876.6|18880.2|18850.2|0
1736801100000|2025-01-13 20:45:00|18887.3|18857.3|18887.9|18857.9|18888.9|18858.9|18886.5|18856.5|0
1736801400000|2025-01-13 20:50:00|18888.7|18858.7|18899.3|18869.3|18899.3|18869.3|18886.9|18856.9|0
1736801700000|2025-01-13 20:55:00|18899.2|18869.2|18903.8|18873.8|18909.1|18879.1|18894.2|18864.2|0
1736802000000|2025-01-13 21:00:00|18903.9|18873.9|18898|18868|18905|18875|18895.6|18865.6|0
1736802300000|2025-01-13 21:05:00|18897.8|18867.8|18902|18872|18903.1|18873.1|18897.5|18867.5|0
1736802600000|2025-01-13 21:10:00|18901.5|18871.5|18903.1|18873.1|18904.7|18874.7|18899.7|18869.7|0
1736802900000|2025-01-13 21:15:00|18903.3|18873.3|18905|18875|18907.3|18877.3|18903.1|18873.1|0
1736803200000|2025-01-13 21:20:00|18904.8|18874.8|18909.7|18879.7|18912.4|18882.4|18904.7|18874.7|0
1736803500000|2025-01-13 21:25:00|18909.9|18879.9|18916.5|18886.5|18917|18887|18909.7|18879.7|0
1736803800000|2025-01-13 21:30:00|18917|18887|18913.5|18883.5|18917|18887|18912.6|18882.6|0
1736804100000|2025-01-13 21:35:00|18914|18884|18913.8|18883.8|18914.7|18884.7|18912.5|18882.5|0
1736804400000|2025-01-13 21:40:00|18913.5|18883.5|18915.4|18885.4|18919.3|18889.3|18911.5|18881.5|0
1736804700000|2025-01-13 21:45:00|18914.4|18884.4|18915|18885|18916.1|18886.1|18909.9|18879.9|0
1736805000000|2025-01-13 21:50:00|18914.7|18884.7|18914.4|18884.4|18917.2|18887.2|18913.9|18883.9|0
1736805300000|2025-01-13 21:55:00|18914.2|18884.2|18916.7|18886.7|18918.9|18888.9|18913.6|18883.6|0
1736805600000|2025-01-13 22:00:00|18916.3|18886.3|18916.5|18886.5|18916.9|18886.9|18916|18886|0
1736805900000|2025-01-13 22:05:00|18916.8|18886.8|18918.9|18888.9|18918.9|18888.9|18916.5|18886.5|0
1736806200000|2025-01-13 22:10:00|18918.8|18888.8|18918.6|18888.6|18918.8|18888.8|18918.1|18888.1|0
1736806500000|2025-01-13 22:15:00|18918.8|18888.8|18918.9|18888.9|18919|18889|18918.7|18888.7|0
1736806800000|2025-01-13 22:20:00|18919|18889|18919.1|18889.1|18919.1|18889.1|18918.9|18888.9|0
1736807100000|2025-01-13 22:25:00|18921.3|18891.3|18921.9|18891.9|18921.9|18891.9|18921.3|18891.3|0
1736807400000|2025-01-13 22:30:00|18922|18892|18923.4|18893.4|18923.7|18893.7|18922|18892|0
1736807700000|2025-01-13 22:35:00|18923.3|18893.3|18925|18895|18925|18895|18923.1|18893.1|0
1736808000000|2025-01-13 22:40:00|18925.1|18895.1|18927|18897|18927.7|18897.7|18924.8|18894.8|0
1736808300000|2025-01-13 22:45:00|18927.3|18897.3|18926.8|18896.8|18928.1|18898.1|18926.1|18896.1|0
1736808600000|2025-01-13 22:50:00|18927.1|18897.1|18929.5|18899.5|18929.5|18899.5|18926.8|18896.8|0
1736808900000|2025-01-13 22:55:00|18929.2|18899.2|18929.7|18899.7|18931.5|18901.5|18929.1|18899.1|0
1736809200000|2025-01-13 23:00:00|18940|18910|18940.8|18910.8|18946.5|18916.5|18938.1|18908.1|0
1736809500000|2025-01-13 23:05:00|18940.6|18910.6|18943.2|18913.2|18946.1|18916.1|18939.6|18909.6|0
1736809800000|2025-01-13 23:10:00|18947.7|18917.7|18942.8|18912.8|18952.9|18922.9|18941.7|18911.7|0
1736810100000|2025-01-13 23:15:00|18943.3|18913.3|18997.7|18967.7|18998.5|18968.5|18943.3|18913.3|0
1736810400000|2025-01-13 23:20:00|18998|18968|19032.1|19002.1|19050.5|19020.5|18996.6|18966.6|0
1736810700000|2025-01-13 23:25:00|19032.6|19002.6|19033.7|19003.7|19034.4|19004.4|19031.8|19001.8|0
1736811000000|2025-01-13 23:30:00|19034.2|19004.2|19027.8|18997.8|19035.6|19005.6|19014.2|18984.2|0
1736811300000|2025-01-13 23:35:00|19027.3|18997.3|19032|19002|19032.1|19002.1|19022.5|18992.5|0
1736811600000|2025-01-13 23:40:00|19031.7|19001.7|19141.5|19111.5|19147.3|19117.3|19026.1|18996.1|0
1736811900000|2025-01-13 23:45:00|19121.2|19091.2|19083.4|19053.4|19121.5|19091.5|19072.8|19042.8|0
1736812200000|2025-01-13 23:50:00|19083.9|19053.9|19064.6|19034.6|19094.6|19064.6|19064.2|19034.2|0
1736812500000|2025-01-13 23:55:00|19064.3|19034.3|19052.3|19022.3|19068.1|19038.1|19052.2|19022.2|0
1736812800000|2025-01-14 00:00:00|19052.8|19022.8|19048.6|19018.6|19055|19025|19022.7|18992.7|0
1736813100000|2025-01-14 00:05:00|19048.3|19018.3|19046.6|19016.6|19052.6|19022.6|19045.8|19015.8|0
1736813400000|2025-01-14 00:10:00|19046.9|19016.9|19046|19016|19047.5|19017.5|19040.8|19010.8|0
1736813700000|2025-01-14 00:15:00|19046.5|19016.5|19051|19021|19052.3|19022.3|19045.9|19015.9|0
1736814000000|2025-01-14 00:20:00|19051.3|19021.3|19048.4|19018.4|19052|19022|19047|19017|0
1736814300000|2025-01-14 00:25:00|19048.1|19018.1|19036.7|19006.7|19051|19021|19034.4|19004.4|0
1736814600000|2025-01-14 00:30:00|19037|19007|19034.7|19004.7|19037.5|19007.5|19034.4|19004.4|0
1736814900000|2025-01-14 00:35:00|19035.2|19005.2|19024.2|18994.2|19035.2|19005.2|19020.2|18990.2|0
1736815200000|2025-01-14 00:40:00|19023.7|18993.7|19022.6|18992.6|19024.7|18994.7|19022.6|18992.6|0
1736815500000|2025-01-14 00:45:00|19022.9|18992.9|18996.3|18966.3|19025.6|18995.6|18994.4|18964.4|0
1736815800000|2025-01-14 00:50:00|18996.5|18966.5|18985.6|18955.6|18997|18967|18953.5|18923.5|0
1736816100000|2025-01-14 00:55:00|18985.3|18955.3|18986.3|18956.3|18991.1|18961.1|18983.4|18953.4|0
1736816400000|2025-01-14 01:00:00|18986.6|18956.6|18979.2|18949.2|18986.6|18956.6|18976.3|18946.3|0
1736816700000|2025-01-14 01:05:00|18978.9|18948.9|18961.6|18931.6|18990.2|18960.2|18961|18931|0
1736817000000|2025-01-14 01:10:00|18961.7|18931.7|18961.5|18931.5|18962.5|18932.5|18948.9|18918.9|0
1736817300000|2025-01-14 01:15:00|18962.2|18932.2|18920|18915|18962.2|18940.5|18905.5|18900.5|1462
1736817600000|2025-01-14 01:20:00|18920.5|18915.5|18937|18932|18942|18937|18911.5|18906.5|658
1736817900000|2025-01-14 01:25:00|18937.5|18932.5|18916|18911|18938.5|18933.5|18905.5|18900.5|426
1736818200000|2025-01-14 01:30:00|18918|18913|18937.5|18932.5|18961|18956|18906.5|18901.5|3248
1736818500000|2025-01-14 01:35:00|18936.5|18931.5|19011.5|19006.5|19011.5|19006.5|18923.5|18918.5|2849
1736818800000|2025-01-14 01:40:00|19010|19005|18987.5|18982.5|19018.5|19013.5|18943.5|18938.5|2654
1736819100000|2025-01-14 01:45:00|18984.5|18979.5|18990.5|18985.5|19001.5|18996.5|18952.5|18947.5|1379
1736819400000|2025-01-14 01:50:00|18991|18986|19025|19020|19026|19021|18965|18960|1877
1736819700000|2025-01-14 01:55:00|19026.5|19021.5|19028|19023|19063|19058|19007.5|19002.5|2473
1736820000000|2025-01-14 02:00:00|19027.5|19022.5|19007|19002|19035.5|19030.5|18991.5|18986.5|1617
1736820300000|2025-01-14 02:05:00|19006.5|19001.5|18990.5|18985.5|19008|19003|18975|18970|1198
1736820600000|2025-01-14 02:10:00|18989.5|18984.5|19005|19000|19023.5|19018.5|18975.5|18970.5|896
1736820900000|2025-01-14 02:15:00|19004.5|18999.5|19036.5|19031.5|19041|19036|19001.5|18996.5|977
1736821200000|2025-01-14 02:20:00|19037|19032|19059.5|19054.5|19093.5|19088.5|19024.5|19019.5|1841
1736821500000|2025-01-14 02:25:00|19060|19055|19099|19094|19120.5|19115.5|19059|19054|2375
1736821800000|2025-01-14 02:30:00|19099.5|19094.5|19081.5|19076.5|19109.5|19104.5|19067.5|19062.5|1285
1736822100000|2025-01-14 02:35:00|19083.5|19078.5|19068.5|19063.5|19099|19094|19064.5|19059.5|774
1736822400000|2025-01-14 02:40:00|19067.5|19062.5|19034|19029|19067.5|19062.5|19017|19012|1550
1736822700000|2025-01-14 02:45:00|19034.5|19029.5|19064.5|19059.5|19071|19066|19032.5|19027.5|933
1736823000000|2025-01-14 02:50:00|19065|19060|19106|19101|19114.5|19109.5|19063.5|19058.5|1186
1736823300000|2025-01-14 02:55:00|19105|19100|19130|19125|19134|19129|19092.5|19087.5|1119
1736823600000|2025-01-14 03:00:00|19130.5|19125.5|19139.5|19134.5|19145|19140|19117|19112|1144
1736823900000|2025-01-14 03:05:00|19141.5|19136.5|19178.5|19173.5|19181|19176|19141|19136|2058
1736824200000|2025-01-14 03:10:00|19178|19173|19216.5|19211.5|19222|19217|19176|19171|1660
1736824500000|2025-01-14 03:15:00|19213.5|19208.5|19171|19166|19215.5|19210.5|19161.5|19156.5|1553
1736824800000|2025-01-14 03:20:00|19172|19167|19158.5|19153.5|19193|19188|19154|19149|1068
1736825100000|2025-01-14 03:25:00|19158|19153|19152.5|19147.5|19174.5|19169.5|19143|19138|1002
1736825400000|2025-01-14 03:30:00|19152|19147|19173.5|19168.5|19178.5|19173.5|19151.5|19146.5|612
1736825700000|2025-01-14 03:35:00|19173|19168|19171.5|19166.5|19178.5|19173.5|19157|19152|438
1736826000000|2025-01-14 03:40:00|19171|19166|19163.5|19158.5|19176|19171|19156.5|19151.5|310
1736826300000|2025-01-14 03:45:00|19163|19158|19168.5|19163.5|19171.5|19166.5|19155|19150|333
1736826600000|2025-01-14 03:50:00|19169|19164|19161.5|19156.5|19169.5|19164.5|19159|19154|234
1736826900000|2025-01-14 03:55:00|19162|19157|19157.5|19152.5|19162.5|19157.5|19150.5|19145.5|327
1736827200000|2025-01-14 04:00:00|19161.5|19131.5|19158.5|19128.5|19161.8|19131.8|19158|19128|2
1736827500000|2025-01-14 04:05:00|19158.3|19128.3|19150.2|19120.2|19161.6|19131.6|19149.5|19119.5|0
1736827800000|2025-01-14 04:10:00|19150.5|19120.5|19145.1|19115.1|19150.7|19120.7|19143.1|19113.1|0
1736828100000|2025-01-14 04:15:00|19145.4|19115.4|19142.3|19112.3|19145.4|19115.4|19141.2|19111.2|0
1736828400000|2025-01-14 04:20:00|19142.5|19112.5|19146.1|19116.1|19147.1|19117.1|19141.4|19111.4|0
1736828700000|2025-01-14 04:25:00|19145.8|19115.8|19151.2|19121.2|19151.7|19121.7|19145.8|19115.8|0
1736829000000|2025-01-14 04:30:00|19151.3|19121.3|19153.9|19123.9|19154.4|19124.4|19151.2|19121.2|0
1736829300000|2025-01-14 04:35:00|19154.5|19124.5|19158.8|19128.8|19158.9|19128.9|19154.5|19124.5|0
1736829600000|2025-01-14 04:40:00|19158.4|19128.4|19157.2|19127.2|19159.1|19129.1|19156.2|19126.2|0
1736829900000|2025-01-14 04:45:00|19156.9|19126.9|19156.9|19126.9|19157.7|19127.7|19156.7|19126.7|0
1736830200000|2025-01-14 04:50:00|19157.1|19127.1|19159.2|19129.2|19159.2|19129.2|19157.1|19127.1|0
1736830500000|2025-01-14 04:55:00|19159|19129|19158.3|19128.3|19159.5|19129.5|19158.2|19128.2|2
1736830800000|2025-01-14 05:00:00|19156.5|19151.5|19160|19155|19169|19164|19137|19132|1051
1736831100000|2025-01-14 05:05:00|19160.5|19155.5|19186.5|19181.5|19192.5|19187.5|19150.5|19145.5|1016
1736831400000|2025-01-14 05:10:00|19183.5|19178.5|19179.5|19174.5|19191.5|19186.5|19173.5|19168.5|442
1736831700000|2025-01-14 05:15:00|19180|19175|19190.5|19185.5|19198|19193|19179|19174|958
1736832000000|2025-01-14 05:20:00|19190|19185|19147|19142|19190|19185|19144|19139|854
1736832300000|2025-01-14 05:25:00|19146.5|19141.5|19166.5|19161.5|19169|19164|19140.5|19135.5|642
1736832600000|2025-01-14 05:30:00|19167.5|19162.5|19203.5|19198.5|19204.5|19199.5|19163.5|19158.5|1511
1736832900000|2025-01-14 05:35:00|19205.5|19200.5|19216.5|19211.5|19226|19221|19199.5|19194.5|904
1736833200000|2025-01-14 05:40:00|19216|19211|19231|19226|19242.5|19237.5|19215|19210|934
1736833500000|2025-01-14 05:45:00|19230.5|19225.5|19253.5|19248.5|19279|19274|19226|19221|1568
1736833800000|2025-01-14 05:50:00|19253|19248|19274.5|19269.5|19280|19275|19238.5|19233.5|939
1736834100000|2025-01-14 05:55:00|19274|19269|19282|19277|19282.5|19277.5|19263.5|19258.5|813
1736834400000|2025-01-14 06:00:00|19283.5|19278.5|19326|19321|19332|19327|19269.5|19264.5|2534
1736834700000|2025-01-14 06:05:00|19325|19320|19298.5|19293.5|19336.5|19331.5|19296|19291|1181
1736835000000|2025-01-14 06:10:00|19299|19294|19307.5|19302.5|19312|19307|19290.5|19285.5|991
1736835300000|2025-01-14 06:15:00|19308|19303|19333.5|19328.5|19345.5|19340.5|19307.5|19302.5|2062
1736835600000|2025-01-14 06:20:00|19332.5|19327.5|19318.5|19313.5|19335|19330|19305.5|19300.5|807
1736835900000|2025-01-14 06:25:00|19318|19313|19292.5|19287.5|19323.5|19318.5|19290.5|19285.5|1020
1736836200000|2025-01-14 06:30:00|19293|19288|19255|19250|19294.5|19289.5|19255|19250|1592
1736836500000|2025-01-14 06:35:00|19253.5|19248.5|19251.5|19246.5|19260.5|19255.5|19203.5|19198.5|1879
1736836800000|2025-01-14 06:40:00|19251|19246|19254.5|19249.5|19261|19256|19235.5|19230.5|738
1736837100000|2025-01-14 06:45:00|19255.5|19250.5|19252|19247|19258.5|19253.5|19234|19229|535
1736837400000|2025-01-14 06:50:00|19253.5|19248.5|19243|19238|19254|19249|19235|19230|519
1736837700000|2025-01-14 06:55:00|19242.5|19237.5|19245.5|19240.5|19251|19246|19235.5|19230.5|539
1736838000000|2025-01-14 07:00:00|19244|19239|19241.5|19236.5|19247.5|19242.5|19219|19214|642
1736838300000|2025-01-14 07:05:00|19241|19236|19234|19229|19256|19251|19232.5|19227.5|764
1736838600000|2025-01-14 07:10:00|19233.5|19228.5|19217.5|19212.5|19236.5|19231.5|19214|19209|601
1736838900000|2025-01-14 07:15:00|19215.5|19210.5|19236.5|19231.5|19237.5|19232.5|19215|19210|452
1736839200000|2025-01-14 07:20:00|19237|19232|19246.5|19241.5|19250.5|19245.5|19227|19222|630
1736839500000|2025-01-14 07:25:00|19246|19241|19239.5|19234.5|19248|19243|19233.5|19228.5|402
1736839800000|2025-01-14 07:30:00|19240|19235|19245.5|19240.5|19247.5|19242.5|19233.5|19228.5|457
1736840100000|2025-01-14 07:35:00|19246|19241|19245|19240|19249.5|19244.5|19241|19236|399
1736840400000|2025-01-14 07:40:00|19244.5|19239.5|19247.5|19242.5|19248.5|19243.5|19231|19226|406
1736840700000|2025-01-14 07:45:00|19247|19242|19235.5|19230.5|19247|19242|19234.5|19229.5|597
1736841000000|2025-01-14 07:50:00|19235|19230|19244.5|19239.5|19250|19245|19223.5|19218.5|2648
1736841300000|2025-01-14 07:55:00|19245|19240|19245|19240|19248|19243|19238|19233|968
1736841600000|2025-01-14 08:00:00|19245.5|19240.5|19237|19232|19248.5|19243.5|19232.5|19227.5|1157
1736841900000|2025-01-14 08:05:00|19236|19231|19224.5|19219.5|19238|19233|19220.5|19215.5|1277
1736842200000|2025-01-14 08:10:00|19223.5|19218.5|19234|19229|19235|19230|19219.5|19214.5|684
1736842500000|2025-01-14 08:15:00|19234.5|19229.5|19227.5|19222.5|19234.5|19229.5|19224.5|19219.5|320
1736842800000|2025-01-14 08:20:00|19226.5|19221.5|19227|19222|19238.5|19233.5|19221|19216|445
1736843100000|2025-01-14 08:25:00|19226|19221|19236|19231|19239|19234|19220|19215|1134
1736843400000|2025-01-14 08:30:00|19246.4|19216.4|19247.1|19217.1|19249.9|19219.9|19243.2|19213.2|402
1736843700000|2025-01-14 08:35:00|19246.8|19216.8|19244.2|19214.2|19247.6|19217.6|19236.4|19206.4|123
1736844000000|2025-01-14 08:40:00|19244.4|19214.4|19255.3|19225.3|19257.4|19227.4|19243.6|19213.6|0
1736844300000|2025-01-14 08:45:00|19255|19225|19269.2|19239.2|19272.2|19242.2|19254.5|19224.5|0
1736844600000|2025-01-14 08:50:00|19269|19239|19269.6|19239.6|19270.9|19240.9|19264.6|19234.6|0
1736844900000|2025-01-14 08:55:00|19269.1|19239.1|19261.4|19231.4|19271.7|19241.7|19260.8|19230.8|0
1736845200000|2025-01-14 09:00:00|19260.8|19230.8|19264.3|19234.3|19265.7|19235.7|19257.7|19227.7|0
1736845500000|2025-01-14 09:05:00|19263.8|19233.8|19262|19232|19266.9|19236.9|19259.1|19229.1|0
1736845800000|2025-01-14 09:10:00|19262.2|19232.2|19259.6|19229.6|19262.2|19232.2|19252.8|19222.8|0
1736846100000|2025-01-14 09:15:00|19259.1|19229.1|19227|19219|19259.1|19240|19221|19213|182
1736846400000|2025-01-14 09:20:00|19226|19218|19224|19216|19229.5|19221.5|19221.5|19213.5|66
1736846700000|2025-01-14 09:25:00|19224.5|19216.5|19220.5|19212.5|19225.5|19217.5|19211|19203|97
1736847000000|2025-01-14 09:30:00|19221|19213|19227|19219|19228|19220|19219.5|19211.5|37
1736847300000|2025-01-14 09:35:00|19227.5|19219.5|19223|19215|19231.5|19223.5|19221|19213|55
1736847600000|2025-01-14 09:40:00|19222.5|19214.5|19220.5|19212.5|19223|19215|19215|19207|46
1736847900000|2025-01-14 09:45:00|19220|19212|19220|19212|19220.5|19212.5|19212.5|19204.5|35
1736848200000|2025-01-14 09:50:00|19220.5|19212.5|19212.5|19204.5|19222.5|19214.5|19212.5|19204.5|48
1736848500000|2025-01-14 09:55:00|19213|19205|19218.5|19210.5|19221|19213|19213|19205|19
1736848800000|2025-01-14 10:00:00|19219|19211|19218.5|19210.5|19220.5|19212.5|19211.5|19203.5|26
1736849100000|2025-01-14 10:05:00|19219|19211|19231.5|19223.5|19232.5|19224.5|19217.5|19209.5|46
1736849400000|2025-01-14 10:10:00|19231|19223|19229|19221|19232|19224|19224.5|19216.5|46
1736849700000|2025-01-14 10:15:00|19229.5|19221.5|19236.5|19228.5|19242.5|19234.5|19229.5|19221.5|66
1736850000000|2025-01-14 10:20:00|19236|19228|19234|19226|19240.5|19232.5|19232|19224|33
1736850300000|2025-01-14 10:25:00|19233.5|19225.5|19231.5|19223.5|19235.5|19227.5|19227|19219|23
1736850600000|2025-01-14 10:30:00|19231|19223|19235.5|19227.5|19239|19231|19231|19223|19
1736850900000|2025-01-14 10:35:00|19236|19228|19233|19225|19241.5|19233.5|19230|19222|29
1736851200000|2025-01-14 10:40:00|19234|19226|19233|19225|19235.5|19227.5|19226.5|19218.5|27
1736851500000|2025-01-14 10:45:00|19232.5|19224.5|19229|19221|19234.5|19226.5|19228.5|19220.5|17
1736851800000|2025-01-14 10:50:00|19229.5|19221.5|19228|19220|19232|19224|19228|19220|12
1736852100000|2025-01-14 10:55:00|19228.5|19220.5|19227.5|19219.5|19230.5|19222.5|19222|19214|83
1736852400000|2025-01-14 11:00:00|19227|19219|19219.5|19211.5|19227|19219|19216.5|19208.5|60
1736852700000|2025-01-14 11:05:00|19220|19212|19222.5|19214.5|19225.5|19217.5|19213.5|19205.5|80
1736853000000|2025-01-14 11:10:00|19222|19214|19228.5|19220.5|19231.5|19223.5|19222|19214|22
1736853300000|2025-01-14 11:15:00|19228|19220|19220.5|19212.5|19229.5|19221.5|19219.5|19211.5|83
1736853600000|2025-01-14 11:20:00|19219.5|19211.5|19216.5|19208.5|19219.5|19211.5|19215|19207|26
1736853900000|2025-01-14 11:25:00|19216|19208|19217.5|19209.5|19219.5|19211.5|19214.5|19206.5|40
1736854200000|2025-01-14 11:30:00|19218|19210|19222.5|19214.5|19224.5|19216.5|19213.5|19205.5|37
1736854500000|2025-01-14 11:35:00|19222|19214|19225|19217|19225.5|19217.5|19219.5|19211.5|7
1736854800000|2025-01-14 11:40:00|19224.5|19216.5|19225|19217|19228.5|19220.5|19224|19216|22
1736855100000|2025-01-14 11:45:00|19224.5|19216.5|19225.5|19217.5|19226.5|19218.5|19220.5|19212.5|49
1736855400000|2025-01-14 11:50:00|19225|19217|19228.5|19220.5|19228.5|19220.5|19223.5|19215.5|9
1736855700000|2025-01-14 11:55:00|19228|19220|19226.5|19218.5|19230.5|19222.5|19220.5|19212.5|86
1736856000000|2025-01-14 12:00:00|19227|19219|19230.5|19222.5|19232|19224|19224.5|19216.5|41
1736856300000|2025-01-14 12:05:00|19231|19223|19219|19211|19232.5|19224.5|19215|19207|89
1736856600000|2025-01-14 12:10:00|19219.5|19211.5|19208.5|19200.5|19221.5|19213.5|19208|19200|83
1736856900000|2025-01-14 12:15:00|19209.5|19201.5|19197|19189|19209.5|19201.5|19196|19188|138
1736857200000|2025-01-14 12:20:00|19195.5|19187.5|19200|19192|19200.5|19192.5|19193|19185|65
1736857500000|2025-01-14 12:25:00|19200.5|19192.5|19199|19191|19205|19197|19198|19190|33
1736857800000|2025-01-14 12:30:00|19198.5|19190.5|19212|19204|19214|19206|19198.5|19190.5|52
1736858100000|2025-01-14 12:35:00|19211.5|19203.5|19221|19213|19221|19213|19211.5|19203.5|76
1736858400000|2025-01-14 12:40:00|19220.5|19212.5|19213.5|19205.5|19222|19214|19212|19204|31
1736858700000|2025-01-14 12:45:00|19214|19206|19214.5|19206.5|19216.5|19208.5|19212.5|19204.5|10
1736859000000|2025-01-14 12:50:00|19214|19206|19221|19213|19223.5|19215.5|19214|19206|26
1736859300000|2025-01-14 12:55:00|19220|19212|19217.5|19209.5|19220|19212|19214.5|19206.5|18
1736859600000|2025-01-14 13:00:00|19218|19210|19211|19203|19219.5|19211.5|19211|19203|11
1736859900000|2025-01-14 13:05:00|19212.5|19204.5|19211|19203|19216.5|19208.5|19209|19201|30
1736860200000|2025-01-14 13:10:00|19211.5|19203.5|19212|19204|19218|19210|19210.5|19202.5|19
1736860500000|2025-01-14 13:15:00|19211.5|19203.5|19206|19198|19213|19205|19203.5|19195.5|21
1736860800000|2025-01-14 13:20:00|19205.5|19197.5|19197|19189|19206|19198|19196.5|19188.5|106
1736861100000|2025-01-14 13:25:00|19196.5|19188.5|19200|19192|19201|19193|19191|19183|133
1736861400000|2025-01-14 13:30:00|19200.5|19192.5|19240|19232|19289.5|19281.5|19200.5|19192.5|756
1736861700000|2025-01-14 13:35:00|19239|19231|19235|19227|19242|19234|19220|19212|78
1736862000000|2025-01-14 13:40:00|19234.5|19226.5|19223|19215|19235|19227|19216|19208|37
1736862300000|2025-01-14 13:45:00|19223.5|19215.5|19243.5|19235.5|19251|19243|19223|19215|59
1736862600000|2025-01-14 13:50:00|19244|19236|19233.5|19225.5|19249|19241|19225.5|19217.5|112
1736862900000|2025-01-14 13:55:00|19233|19225|19227.5|19219.5|19239.5|19231.5|19225.5|19217.5|115
1736863200000|2025-01-14 14:00:00|19228|19220|19213.5|19205.5|19231.5|19223.5|19211.5|19203.5|161
1736863500000|2025-01-14 14:05:00|19214|19206|19217.5|19209.5|19220.5|19212.5|19208|19200|79
1736863800000|2025-01-14 14:10:00|19217|19209|19228|19220|19228.5|19220.5|19215|19207|58
1736864100000|2025-01-14 14:15:00|19228.5|19220.5|19225.5|19217.5|19232|19224|19222.5|19214.5|49
1736864400000|2025-01-14 14:20:00|19225|19217|19214.5|19206.5|19226|19218|19213|19205|30
1736864700000|2025-01-14 14:25:00|19215|19207|19221|19213|19225.5|19217.5|19205.5|19197.5|94
1736865000000|2025-01-14 14:30:00|19221.5|19213.5|19209|19201|19270.5|19262.5|19208|19200|575
1736865300000|2025-01-14 14:35:00|19211.5|19203.5|19199.5|19191.5|19220|19212|19187.5|19179.5|346
1736865600000|2025-01-14 14:40:00|19199|19191|19200|19192|19202.5|19194.5|19179.5|19171.5|257
1736865900000|2025-01-14 14:45:00|19199.5|19191.5|19185|19177|19215|19207|19177.5|19169.5|204
1736866200000|2025-01-14 14:50:00|19185.5|19177.5|19172.5|19164.5|19189.5|19181.5|19169.5|19161.5|161
1736866500000|2025-01-14 14:55:00|19172|19164|19156|19148|19173.5|19165.5|19154|19146|226
1736866800000|2025-01-14 15:00:00|19156.5|19148.5|19170|19162|19173|19165|19155|19147|311
1736867100000|2025-01-14 15:05:00|19169.5|19161.5|19174.5|19166.5|19181.5|19173.5|19162.5|19154.5|252
1736867400000|2025-01-14 15:10:00|19175|19167|19187.5|19179.5|19190|19182|19174|19166|132
1736867700000|2025-01-14 15:15:00|19188|19180|19175.5|19167.5|19192|19184|19175.5|19167.5|101
1736868000000|2025-01-14 15:20:00|19176|19168|19176|19168|19179.5|19171.5|19168|19160|89
1736868300000|2025-01-14 15:25:00|19176.5|19168.5|19173.5|19165.5|19181.5|19173.5|19165.5|19157.5|53
1736868600000|2025-01-14 15:30:00|19174|19166|19181.5|19173.5|19186.5|19178.5|19173|19165|97
1736868900000|2025-01-14 15:35:00|19182|19174|19189.5|19181.5|19196.5|19188.5|19180|19172|204
1736869200000|2025-01-14 15:40:00|19190|19182|19213.5|19205.5|19214|19206|19188.5|19180.5|115
1736869500000|2025-01-14 15:45:00|19214|19206|19200.5|19192.5|19215.5|19207.5|19198|19190|111
1736869800000|2025-01-14 15:50:00|19201|19193|19203.5|19195.5|19204.5|19196.5|19191.5|19183.5|80
1736870100000|2025-01-14 15:55:00|19204|19196|19195|19187|19207|19199|19191|19183|84
1736870400000|2025-01-14 16:00:00|19196.5|19188.5|19174|19166|19198.5|19190.5|19173.5|19165.5|99
1736870700000|2025-01-14 16:05:00|19174.5|19166.5|19185.5|19177.5|19188|19180|19173|19165|91
1736871000000|2025-01-14 16:10:00|19185|19177|19191.5|19183.5|19193|19185|19181.5|19173.5|72
1736871300000|2025-01-14 16:15:00|19191|19183|19199|19191|19214.5|19206.5|19190.5|19182.5|142
1736871600000|2025-01-14 16:20:00|19199.5|19191.5|19184.5|19176.5|19203.5|19195.5|19178.5|19170.5|118
1736871900000|2025-01-14 16:25:00|19184|19176|19174.5|19166.5|19197|19189|19164|19156|518
1736872200000|2025-01-14 16:30:00|19175|19167|19183.5|19175.5|19184.5|19176.5|19168.5|19160.5|187
1736872500000|2025-01-14 16:35:00|19184|19176|19179|19171|19188|19180|19173.5|19165.5|109
1736872800000|2025-01-14 16:40:00|19179.5|19171.5|19165.5|19157.5|19181.5|19173.5|19164|19156|288
1736873100000|2025-01-14 16:45:00|19165|19157|19175|19167|19181.5|19173.5|19165|19157|213
1736873400000|2025-01-14 16:50:00|19174.5|19166.5|19174|19166|19181|19173|19169.5|19161.5|46
1736873700000|2025-01-14 16:55:00|19174.5|19166.5|19165.5|19157.5|19176.5|19168.5|19164|19156|27
1736874000000|2025-01-14 17:00:00|19164.5|19156.5|19165|19157|19167.5|19159.5|19158|19150|67
1736874300000|2025-01-14 17:05:00|19164.5|19156.5|19168.5|19160.5|19175.5|19167.5|19162.5|19154.5|46
1736874600000|2025-01-14 17:10:00|19168|19160|19165.5|19157.5|19176.5|19168.5|19165.5|19157.5|54
1736874900000|2025-01-14 17:15:00|19165|19157|19171.5|19163.5|19177.5|19169.5|19164.5|19156.5|25
1736875200000|2025-01-14 17:20:00|19171|19163|19172|19164|19172|19164|19164.5|19156.5|23
1736875500000|2025-01-14 17:25:00|19171.5|19163.5|19177.5|19169.5|19180.5|19172.5|19169.5|19161.5|26
1736875800000|2025-01-14 17:30:00|19177|19169|19172|19164|19177.5|19169.5|19170.5|19162.5|18
1736876100000|2025-01-14 17:35:00|19171.5|19163.5|19181.5|19173.5|19182.5|19174.5|19169.5|19161.5|28
1736876400000|2025-01-14 17:40:00|19182|19174|19189|19181|19189.5|19181.5|19179|19171|25
1736876700000|2025-01-14 17:45:00|19188.5|19180.5|19189|19181|19192.5|19184.5|19186|19178|28
1736877000000|2025-01-14 17:50:00|19189.5|19181.5|19193|19185|19197.5|19189.5|19189.5|19181.5|44
1736877300000|2025-01-14 17:55:00|19192.5|19184.5|19198|19190|19199|19191|19190|19182|35
1736877600000|2025-01-14 18:00:00|19197|19189|19202.5|19194.5|19203|19195|19196.5|19188.5|28
1736877900000|2025-01-14 18:05:00|19202|19194|19204.5|19196.5|19206|19198|19198.5|19190.5|33
1736878200000|2025-01-14 18:10:00|19205|19197|19206|19198|19209|19201|19203|19195|27
1736878500000|2025-01-14 18:15:00|19205.5|19197.5|19190.5|19182.5|19205.5|19197.5|19190|19182|33
1736878800000|2025-01-14 18:20:00|19190|19182|19192.5|19184.5|19193.5|19185.5|19184|19176|29
1736879100000|2025-01-14 18:25:00|19193|19185|19193.5|19185.5|19198|19190|19192|19184|55
1736879400000|2025-01-14 18:30:00|19193|19185|19191.5|19183.5|19194.5|19186.5|19186|19178|25
1736879700000|2025-01-14 18:35:00|19191|19183|19200.5|19192.5|19201|19193|19190.5|19182.5|34
1736880000000|2025-01-14 18:40:00|19201|19193|19206.5|19198.5|19212|19204|19200|19192|34
1736880300000|2025-01-14 18:45:00|19206|19198|19205.5|19197.5|19210|19202|19201.5|19193.5|38
1736880600000|2025-01-14 18:50:00|19205|19197|19199.5|19191.5|19207.5|19199.5|19197.5|19189.5|32
1736880900000|2025-01-14 18:55:00|19200|19192|19209.2|19179.2|19209.3|19193.5|19194.5|19179.2|96
1736881200000|2025-01-14 19:00:00|19209.1|19179.1|19203|19173|19209.1|19179.1|19196.9|19166.9|0
1736881500000|2025-01-14 19:05:00|19202.8|19172.8|19201.8|19171.8|19204.4|19174.4|19198.8|19168.8|0
1736881800000|2025-01-14 19:10:00|19201.9|19171.9|19199.6|19169.6|19202.3|19172.3|19194.7|19164.7|0
1736882100000|2025-01-14 19:15:00|19199.8|19169.8|19216|19186|19216|19186|19199.5|19169.5|0
1736882400000|2025-01-14 19:20:00|19216.2|19186.2|19233.5|19203.5|19233.7|19203.7|19216.2|19186.2|0
1736882700000|2025-01-14 19:25:00|19233.4|19203.4|19220.7|19190.7|19234.7|19204.7|19220.5|19190.5|0
1736883000000|2025-01-14 19:30:00|19220.9|19190.9|19227.7|19197.7|19229.1|19199.1|19219.8|19189.8|0
1736883300000|2025-01-14 19:35:00|19227.6|19197.6|19223.8|19193.8|19229.5|19199.5|19223.5|19193.5|0
1736883600000|2025-01-14 19:40:00|19223.6|19193.6|19212.1|19182.1|19223.7|19193.7|19211.7|19181.7|0
1736883900000|2025-01-14 19:45:00|19212.2|19182.2|19206.2|19176.2|19212.2|19182.2|19203.5|19173.5|0
1736884200000|2025-01-14 19:50:00|19206.3|19176.3|19194.8|19164.8|19206.3|19176.3|19194.2|19164.2|0
1736884500000|2025-01-14 19:55:00|19195|19165|19181.3|19151.3|19195.1|19165.1|19180.4|19150.4|0
1736884800000|2025-01-14 20:00:00|19181.5|19151.5|19160.4|19130.4|19188|19158|19159.5|19129.5|0
1736885100000|2025-01-14 20:05:00|19160|19130|19157.1|19127.1|19160.4|19130.4|19153.2|19123.2|0
1736885400000|2025-01-14 20:10:00|19156.4|19126.4|19158.4|19128.4|19159.1|19129.1|19147.8|19117.8|0
1736885700000|2025-01-14 20:15:00|19158.3|19128.3|19163.9|19133.9|19164.2|19134.2|19156|19126|0
1736886000000|2025-01-14 20:20:00|19163.7|19133.7|19173.9|19143.9|19174.7|19144.7|19162.2|19132.2|0
1736886300000|2025-01-14 20:25:00|19174|19144|19169.1|19139.1|19174.4|19144.4|19166.6|19136.6|0
1736886600000|2025-01-14 20:30:00|19169.2|19139.2|19166.1|19136.1|19173.8|19143.8|19164.9|19134.9|0
1736886900000|2025-01-14 20:35:00|19165.9|19135.9|19158.8|19128.8|19167|19137|19158.7|19128.7|0
1736887200000|2025-01-14 20:40:00|19159.1|19129.1|19166.8|19136.8|19168.3|19138.3|19155.7|19125.7|0
1736887500000|2025-01-14 20:45:00|19166.9|19136.9|19172.5|19142.5|19172.9|19142.9|19164.9|19134.9|0
1736887800000|2025-01-14 20:50:00|19172.4|19142.4|19184.2|19154.2|19185|19155|19167.3|19137.3|0
1736888100000|2025-01-14 20:55:00|19184.3|19154.3|19201.5|19171.5|19204.1|19174.1|19183|19153|0
1736888400000|2025-01-14 21:00:00|19201.4|19171.4|19223.3|19193.3|19223.8|19193.8|19199.1|19169.1|0
1736888700000|2025-01-14 21:05:00|19222.8|19192.8|19226.7|19196.7|19230.7|19200.7|19222|19192|0
1736889000000|2025-01-14 21:10:00|19227.2|19197.2|19229.4|19199.4|19231|19201|19223.3|19193.3|0
1736889300000|2025-01-14 21:15:00|19229.1|19199.1|19233|19203|19235.3|19205.3|19228.8|19198.8|0
1736889600000|2025-01-14 21:20:00|19233.3|19203.3|19231.5|19201.5|19234.5|19204.5|19230.9|19200.9|0
1736889900000|2025-01-14 21:25:00|19232|19202|19233.7|19203.7|19234.3|19204.3|19231.5|19201.5|0
1736890200000|2025-01-14 21:30:00|19234.3|19204.3|19234.3|19204.3|19235.4|19205.4|19231.5|19201.5|0
1736890500000|2025-01-14 21:35:00|19234.6|19204.6|19234.9|19204.9|19238.3|19208.3|19234.6|19204.6|0
1736890800000|2025-01-14 21:40:00|19235.1|19205.1|19237.2|19207.2|19238.3|19208.3|19234.4|19204.4|0
1736891100000|2025-01-14 21:45:00|19236.6|19206.6|19230|19200|19236.6|19206.6|19228.9|19198.9|0
1736891400000|2025-01-14 21:50:00|19230.5|19200.5|19228.9|19198.9|19231.8|19201.8|19228.4|19198.4|0
1736891700000|2025-01-14 21:55:00|19229.2|19199.2|19229.3|19199.3|19230.6|19200.6|19228.4|19198.4|0
1736892000000|2025-01-14 22:00:00|19229|19199|19228.8|19198.8|19229.3|19199.3|19228.8|19198.8|0
1736892300000|2025-01-14 22:05:00|19228.7|19198.7|19228|19198|19228.7|19198.7|19227.8|19197.8|0
1736892600000|2025-01-14 22:10:00|19227.8|19197.8|19227.9|19197.9|19228.2|19198.2|19227.8|19197.8|0
1736892900000|2025-01-14 22:15:00|19228|19198|19227.4|19197.4|19228.4|19198.4|19227.2|19197.2|0
1736893200000|2025-01-14 22:20:00|19227.6|19197.6|19228.4|19198.4|19228.5|19198.5|19227.6|19197.6|0
1736893500000|2025-01-14 22:25:00|19228.6|19198.6|19228.7|19198.7|19228.7|19198.7|19228.6|19198.6|0
1736893800000|2025-01-14 22:30:00|19228.6|19198.6|19228.4|19198.4|19228.9|19198.9|19228.3|19198.3|0
1736894100000|2025-01-14 22:35:00|19228.3|19198.3|19228.1|19198.1|19228.3|19198.3|19227.4|19197.4|0
1736894400000|2025-01-14 22:40:00|19228.2|19198.2|19225.9|19195.9|19228.3|19198.3|19225.9|19195.9|0
1736894700000|2025-01-14 22:45:00|19225.8|19195.8|19226.3|19196.3|19226.3|19196.3|19225.6|19195.6|0
1736895000000|2025-01-14 22:50:00|19226.2|19196.2|19221.8|19191.8|19226.2|19196.2|19221.8|19191.8|0
1736895300000|2025-01-14 22:55:00|19222.2|19192.2|19222.5|19192.5|19223.6|19193.6|19221.8|19191.8|0
1736895600000|2025-01-14 23:00:00|19222.7|19192.7|19217.4|19187.4|19223.9|19193.9|19217.4|19187.4|0
1736895900000|2025-01-14 23:05:00|19217.2|19187.2|19213.6|19183.6|19217.4|19187.4|19213.6|19183.6|0
1736896200000|2025-01-14 23:10:00|19213.8|19183.8|19214.7|19184.7|19216.7|19186.7|19213.8|19183.8|0
1736896500000|2025-01-14 23:15:00|19214.2|19184.2|19214.1|19184.1|19215.3|19185.3|19213|19183|0
1736896800000|2025-01-14 23:20:00|19213.8|19183.8|19214.7|19184.7|19214.7|19184.7|19212.4|19182.4|0
1736897100000|2025-01-14 23:25:00|19214.2|19184.2|19214.7|19184.7|19215.5|19185.5|19213|19183|0
1736897400000|2025-01-14 23:30:00|19215.2|19185.2|19212.7|19182.7|19216.4|19186.4|19212.5|19182.5|0
1736897700000|2025-01-14 23:35:00|19212.5|19182.5|19215.7|19185.7|19216.4|19186.4|19211|19181|0
1736898000000|2025-01-14 23:40:00|19215.2|19185.2|19212.3|19182.3|19215.2|19185.2|19211.2|19181.2|0
1736898300000|2025-01-14 23:45:00|19212|19182|19212.1|19182.1|19213.4|19183.4|19211.5|19181.5|0
1736898600000|2025-01-14 23:50:00|19212.6|19182.6|19214.8|19184.8|19215.4|19185.4|19211|19181|0
1736898900000|2025-01-14 23:55:00|19215|19185|19215.4|19185.4|19215.4|19185.4|19214.8|19184.8|0
1736899200000|2025-01-15 00:00:00|19214.9|19184.9|19213.6|19183.6|19216|19186|19213|19183|0
1736899500000|2025-01-15 00:05:00|19214.1|19184.1|19213.3|19183.3|19214.7|19184.7|19211.9|19181.9|0
1736899800000|2025-01-15 00:10:00|19212.8|19182.8|19213|19183|19213.3|19183.3|19211.6|19181.6|0
1736900100000|2025-01-15 00:15:00|19213.3|19183.3|19215.5|19185.5|19216.1|19186.1|19213|19183|0
1736900400000|2025-01-15 00:20:00|19216.1|19186.1|19217.9|19187.9|19218.4|19188.4|19214|19184|0
1736900700000|2025-01-15 00:25:00|19218.1|19188.1|19215.5|19185.5|19218.4|19188.4|19215.5|19185.5|0
1736901000000|2025-01-15 00:30:00|19215.8|19185.8|19216.2|19186.2|19216.8|19186.8|19215.5|19185.5|0
1736901300000|2025-01-15 00:35:00|19216.4|19186.4|19216.4|19186.4|19217.2|19187.2|19215.7|19185.7|0
1736901600000|2025-01-15 00:40:00|19216.9|19186.9|19218|19188|19218.9|19188.9|19216.9|19186.9|0
1736901900000|2025-01-15 00:45:00|19218.3|19188.3|19217.9|19187.9|19218.6|19188.6|19215.8|19185.8|0
1736902200000|2025-01-15 00:50:00|19237.9|19207.9|19237.4|19207.4|19238.4|19208.4|19236.9|19206.9|0
1736902500000|2025-01-15 00:55:00|19237.6|19207.6|19225.9|19195.9|19241.2|19211.2|19225.6|19195.6|0
1736902800000|2025-01-15 01:00:00|19226.4|19196.4|19226.4|19196.4|19227.5|19197.5|19225.4|19195.4|0
1736903100000|2025-01-15 01:05:00|19226.1|19196.1|19228|19198|19229|19199|19225.9|19195.9|0
1736903400000|2025-01-15 01:10:00|19228.5|19198.5|19211|19181|19229|19199|19211|19181|0
1736903700000|2025-01-15 01:15:00|19226.4|19196.4|19177|19172|19226.7|19199.5|19156|19151|1424
1736904000000|2025-01-15 01:20:00|19177.5|19172.5|19182.5|19177.5|19189.5|19184.5|19166|19161|725
1736904300000|2025-01-15 01:25:00|19182|19177|19170|19165|19186|19181|19163.5|19158.5|547
1736904600000|2025-01-15 01:30:00|19169.5|19164.5|19182|19177|19194.5|19189.5|19155|19150|2592
1736904900000|2025-01-15 01:35:00|19181.5|19176.5|19183|19178|19204|19199|19156.5|19151.5|2385
1736905200000|2025-01-15 01:40:00|19182.5|19177.5|19213.5|19208.5|19220|19215|19172.5|19167.5|1924
1736905500000|2025-01-15 01:45:00|19214.5|19209.5|19230.2|19225.2|19245.7|19240.7|19195.5|19190.5|1997
1736905800000|2025-01-15 01:50:00|19231.2|19226.2|19246.7|19241.7|19247.2|19242.2|19213.2|19208.2|1787
1736906100000|2025-01-15 01:55:00|19247.2|19242.2|19214.7|19209.7|19259.7|19254.7|19211.2|19206.2|2148
1736906400000|2025-01-15 02:00:00|19214.2|19209.2|19219.7|19214.7|19244.2|19239.2|19205.2|19200.2|1250
1736906700000|2025-01-15 02:05:00|19219.2|19214.2|19188.2|19183.2|19219.2|19214.2|19164.2|19159.2|1721
1736907000000|2025-01-15 02:10:00|19188.7|19183.7|19191.7|19186.7|19192.2|19187.2|19170.7|19165.7|767
1736907300000|2025-01-15 02:15:00|19192.2|19187.2|19208.7|19203.7|19241.7|19236.7|19192.2|19187.2|1583
1736907600000|2025-01-15 02:20:00|19209.2|19204.2|19230.7|19225.7|19241.7|19236.7|19192.7|19187.7|1379
1736907900000|2025-01-15 02:25:00|19229.7|19224.7|19265.2|19260.2|19270.2|19265.2|19228.2|19223.2|1323
1736908200000|2025-01-15 02:30:00|19266.2|19261.2|19272.2|19267.2|19278.2|19273.2|19241.2|19236.2|1221
1736908500000|2025-01-15 02:35:00|19272.7|19267.7|19299.2|19294.2|19319.2|19314.2|19243.2|19238.2|1707
1736908800000|2025-01-15 02:40:00|19298.7|19293.7|19312.2|19307.2|19314.7|19309.7|19279.2|19274.2|1272
1736909100000|2025-01-15 02:45:00|19313.2|19308.2|19286.2|19281.2|19330.2|19325.2|19280.7|19275.7|1297
1736909400000|2025-01-15 02:50:00|19286.7|19281.7|19270.2|19265.2|19302.2|19297.2|19257.2|19252.2|946
1736909700000|2025-01-15 02:55:00|19269.7|19264.7|19284.2|19279.2|19286.2|19281.2|19266.2|19261.2|583
1736910000000|2025-01-15 03:00:00|19284.7|19279.7|19277.7|19272.7|19285.2|19280.2|19254.2|19249.2|881
1736910300000|2025-01-15 03:05:00|19278.2|19273.2|19274.2|19269.2|19291.7|19286.7|19262.7|19257.7|729
1736910600000|2025-01-15 03:10:00|19273.7|19268.7|19288.2|19283.2|19292.7|19287.7|19251.2|19246.2|638
1736910900000|2025-01-15 03:15:00|19288.7|19283.7|19271.2|19266.2|19295.2|19290.2|19268.7|19263.7|363
1736911200000|2025-01-15 03:20:00|19272.2|19267.2|19262.7|19257.7|19289.2|19284.2|19259.2|19254.2|309
1736911500000|2025-01-15 03:25:00|19263.2|19258.2|19262.2|19257.2|19265.2|19260.2|19244.2|19239.2|548
1736911800000|2025-01-15 03:30:00|19262.7|19257.7|19280.2|19275.2|19288.2|19283.2|19248.2|19243.2|401
1736912100000|2025-01-15 03:35:00|19280.7|19275.7|19277.2|19272.2|19294.7|19289.7|19276.7|19271.7|372
1736912400000|2025-01-15 03:40:00|19277.7|19272.7|19263.2|19258.2|19279.2|19274.2|19259.2|19254.2|253
1736912700000|2025-01-15 03:45:00|19262.7|19257.7|19272.7|19267.7|19277.2|19272.2|19258.7|19253.7|317
1736913000000|2025-01-15 03:50:00|19272.2|19267.2|19272.2|19267.2|19279.2|19274.2|19262.7|19257.7|312
1736913300000|2025-01-15 03:55:00|19271.7|19266.7|19276.2|19271.2|19277.2|19272.2|19267.2|19262.2|241
1736913600000|2025-01-15 04:00:00|19287.1|19257.1|19285.4|19255.4|19287.5|19257.5|19284.8|19254.8|0
1736913900000|2025-01-15 04:05:00|19285.1|19255.1|19283.3|19253.3|19285.4|19255.4|19282.9|19252.9|0
1736914200000|2025-01-15 04:10:00|19283|19253|19283.8|19253.8|19284.4|19254.4|19283|19253|0
1736914500000|2025-01-15 04:15:00|19284.1|19254.1|19284.7|19254.7|19285.9|19255.9|19284.1|19254.1|0
1736914800000|2025-01-15 04:20:00|19285|19255|19285.8|19255.8|19285.8|19255.8|19284.7|19254.7|0
1736915100000|2025-01-15 04:25:00|19285.5|19255.5|19284.9|19254.9|19285.8|19255.8|19284.8|19254.8|0
1736915400000|2025-01-15 04:30:00|19285.2|19255.2|19288.3|19258.3|19289.6|19259.6|19285.2|19255.2|0
1736915700000|2025-01-15 04:35:00|19288.5|19258.5|19287.2|19257.2|19288.5|19258.5|19286.4|19256.4|0
1736916000000|2025-01-15 04:40:00|19287.7|19257.7|19287.3|19257.3|19288.2|19258.2|19287.3|19257.3|0
1736916300000|2025-01-15 04:45:00|19287.1|19257.1|19292.3|19262.3|19292.3|19262.3|19286.8|19256.8|0
1736916600000|2025-01-15 04:50:00|19292.8|19262.8|19292.8|19262.8|19293.2|19263.2|19292.3|19262.3|0
1736916900000|2025-01-15 04:55:00|19292.3|19262.3|19292.9|19262.9|19292.9|19262.9|19292.3|19262.3|3
1736917200000|2025-01-15 05:00:00|19268.7|19263.7|19256.7|19251.7|19271.2|19266.2|19238.2|19233.2|1011
1736917500000|2025-01-15 05:05:00|19256.2|19251.2|19274.2|19269.2|19277.2|19272.2|19254.2|19249.2|392
1736917800000|2025-01-15 05:10:00|19274.7|19269.7|19241.2|19236.2|19276.2|19271.2|19236.2|19231.2|568
1736918100000|2025-01-15 05:15:00|19240.7|19235.7|19238.7|19233.7|19245.2|19240.2|19227.7|19222.7|591
1736918400000|2025-01-15 05:20:00|19238.2|19233.2|19247.2|19242.2|19254.2|19249.2|19235.7|19230.7|356
1736918700000|2025-01-15 05:25:00|19247.7|19242.7|19243.2|19238.2|19254.2|19249.2|19240.7|19235.7|253
1736919000000|2025-01-15 05:30:00|19242.7|19237.7|19211.2|19206.2|19248.7|19243.7|19210.7|19205.7|674
1736919300000|2025-01-15 05:35:00|19210.7|19205.7|19221.7|19216.7|19229.7|19224.7|19206.7|19201.7|663
1736919600000|2025-01-15 05:40:00|19220.7|19215.7|19230.2|19225.2|19234.2|19229.2|19214.2|19209.2|328
1736919900000|2025-01-15 05:45:00|19229.7|19224.7|19232.2|19227.2|19239.2|19234.2|19226.2|19221.2|399
1736920200000|2025-01-15 05:50:00|19231.2|19226.2|19238.2|19233.2|19239.7|19234.7|19226.2|19221.2|382
1736920500000|2025-01-15 05:55:00|19238.7|19233.7|19236.2|19231.2|19243.2|19238.2|19234.7|19229.7|407
1736920800000|2025-01-15 06:00:00|19235.2|19230.2|19241.2|19236.2|19250.7|19245.7|19232.2|19227.2|404
1736921100000|2025-01-15 06:05:00|19241.7|19236.7|19239.7|19234.7|19241.7|19236.7|19226.2|19221.2|419
1736921400000|2025-01-15 06:10:00|19239.2|19234.2|19228.2|19223.2|19245.2|19240.2|19223.2|19218.2|271
1736921700000|2025-01-15 06:15:00|19229.2|19224.2|19238.2|19233.2|19239.7|19234.7|19224.2|19219.2|274
1736922000000|2025-01-15 06:20:00|19238.7|19233.7|19238.7|19233.7|19265.7|19260.7|19234.7|19229.7|674
1736922300000|2025-01-15 06:25:00|19239.2|19234.2|19237.2|19232.2|19243.2|19238.2|19222.7|19217.7|467
1736922600000|2025-01-15 06:30:00|19236.7|19231.7|19250.2|19245.2|19262.2|19257.2|19236.7|19231.7|511
1736922900000|2025-01-15 06:35:00|19250.7|19245.7|19259.7|19254.7|19263.2|19258.2|19248.7|19243.7|222
1736923200000|2025-01-15 06:40:00|19260.2|19255.2|19254.2|19249.2|19263.7|19258.7|19247.7|19242.7|445
1736923500000|2025-01-15 06:45:00|19254.7|19249.7|19261.2|19256.2|19271.2|19266.2|19254.2|19249.2|389
1736923800000|2025-01-15 06:50:00|19261.7|19256.7|19270.7|19265.7|19271.7|19266.7|19255.7|19250.7|272
1736924100000|2025-01-15 06:55:00|19270.2|19265.2|19267.2|19262.2|19276.7|19271.7|19266.7|19261.7|306
1736924400000|2025-01-15 07:00:00|19269.2|19264.2|19273.2|19268.2|19284.7|19279.7|19268.2|19263.2|535
1736924700000|2025-01-15 07:05:00|19273.7|19268.7|19277.7|19272.7|19278.7|19273.7|19267.2|19262.2|202
1736925000000|2025-01-15 07:10:00|19278.2|19273.2|19264.2|19259.2|19278.2|19273.2|19264.2|19259.2|202
1736925300000|2025-01-15 07:15:00|19263.7|19258.7|19265.7|19260.7|19269.2|19264.2|19259.2|19254.2|571
1736925600000|2025-01-15 07:20:00|19265.2|19260.2|19270.7|19265.7|19271.7|19266.7|19261.7|19256.7|426
1736925900000|2025-01-15 07:25:00|19269.7|19264.7|19268.2|19263.2|19279.7|19274.7|19266.2|19261.2|268
1736926200000|2025-01-15 07:30:00|19268.7|19263.7|19275.2|19270.2|19281.7|19276.7|19266.2|19261.2|305
1736926500000|2025-01-15 07:35:00|19275.7|19270.7|19271.2|19266.2|19282.7|19277.7|19267.2|19262.2|329
1736926800000|2025-01-15 07:40:00|19270.7|19265.7|19280.2|19275.2|19281.7|19276.7|19267.7|19262.7|292
1736927100000|2025-01-15 07:45:00|19280.7|19275.7|19275.7|19270.7|19281.7|19276.7|19273.2|19268.2|492
1736927400000|2025-01-15 07:50:00|19276.2|19271.2|19270.7|19265.7|19276.2|19271.2|19265.2|19260.2|786
1736927700000|2025-01-15 07:55:00|19271.2|19266.2|19278.7|19273.7|19280.7|19275.7|19269.2|19264.2|682
1736928000000|2025-01-15 08:00:00|19278.2|19273.2|19290.7|19285.7|19294.2|19289.2|19268.2|19263.2|856
1736928300000|2025-01-15 08:05:00|19290.2|19285.2|19280.2|19275.2|19296.2|19291.2|19278.7|19273.7|1052
1736928600000|2025-01-15 08:10:00|19280.7|19275.7|19277.7|19272.7|19288.2|19283.2|19277.7|19272.7|433
1736928900000|2025-01-15 08:15:00|19277.2|19272.2|19258.2|19253.2|19277.7|19272.7|19254.2|19249.2|463
1736929200000|2025-01-15 08:20:00|19257.7|19252.7|19269.7|19264.7|19272.2|19267.2|19255.2|19250.2|376
1736929500000|2025-01-15 08:25:00|19269.2|19264.2|19291.2|19286.2|19292.7|19287.7|19269.2|19264.2|433
1736929800000|2025-01-15 08:30:00|19299.9|19269.9|19297.1|19267.1|19299.9|19269.9|19295.5|19265.5|0
1736930100000|2025-01-15 08:35:00|19296.5|19266.5|19298.2|19268.2|19299.6|19269.6|19296.5|19266.5|0
1736930400000|2025-01-15 08:40:00|19298.4|19268.4|19301.8|19271.8|19302.1|19272.1|19297.2|19267.2|0
1736930700000|2025-01-15 08:45:00|19301.6|19271.6|19301.4|19271.4|19303.7|19273.7|19300.8|19270.8|0
1736931000000|2025-01-15 08:50:00|19301.6|19271.6|19297.4|19267.4|19302.2|19272.2|19297.1|19267.1|0
1736931300000|2025-01-15 08:55:00|19297.9|19267.9|19295.6|19265.6|19298.7|19268.7|19293.8|19263.8|0
1736931600000|2025-01-15 09:00:00|19295.4|19265.4|19297.7|19267.7|19299|19269|19292.8|19262.8|0
1736931900000|2025-01-15 09:05:00|19297.1|19267.1|19298.5|19268.5|19299|19269|19296.1|19266.1|0
1736932200000|2025-01-15 09:10:00|19298.2|19268.2|19298.5|19268.5|19300.6|19270.6|19297.4|19267.4|0
1736932500000|2025-01-15 09:15:00|19295.7|19287.7|19296.2|19288.2|19303.7|19295.7|19290.2|19282.2|217
1736932800000|2025-01-15 09:20:00|19296.7|19288.7|19295.2|19287.2|19304.2|19296.2|19293.2|19285.2|95
1736933100000|2025-01-15 09:25:00|19295.7|19287.7|19289.7|19281.7|19296.2|19288.2|19282.2|19274.2|112
1736933400000|2025-01-15 09:30:00|19286.2|19278.2|19284.2|19276.2|19290.7|19282.7|19279.7|19271.7|80
1736933700000|2025-01-15 09:35:00|19283.2|19275.2|19286.7|19278.7|19296.2|19288.2|19280.2|19272.2|66
1736934000000|2025-01-15 09:40:00|19286.2|19278.2|19295.7|19287.7|19297.2|19289.2|19284.2|19276.2|32
1736934300000|2025-01-15 09:45:00|19294.7|19286.7|19291.7|19283.7|19296.7|19288.7|19290.2|19282.2|27
1736934600000|2025-01-15 09:50:00|19291.2|19283.2|19293.2|19285.2|19294.7|19286.7|19288.2|19280.2|34
1736934900000|2025-01-15 09:55:00|19292.7|19284.7|19300.2|19292.2|19301.2|19293.2|19292.7|19284.7|30
1736935200000|2025-01-15 10:00:00|19299.7|19291.7|19291.2|19283.2|19299.7|19291.7|19290.2|19282.2|33
1736935500000|2025-01-15 10:05:00|19290.7|19282.7|19288.2|19280.2|19293.7|19285.7|19287.2|19279.2|14
1736935800000|2025-01-15 10:10:00|19288.7|19280.7|19285.7|19277.7|19293.2|19285.2|19285.2|19277.2|16
1736936100000|2025-01-15 10:15:00|19286.2|19278.2|19278.7|19270.7|19288.7|19280.7|19269.2|19261.2|54
1736936400000|2025-01-15 10:20:00|19279.2|19271.2|19283.2|19275.2|19284.2|19276.2|19278.2|19270.2|31
1736936700000|2025-01-15 10:25:00|19282.7|19274.7|19287.2|19279.2|19287.2|19279.2|19278.7|19270.7|38
1736937000000|2025-01-15 10:30:00|19287.7|19279.7|19291.7|19283.7|19293.2|19285.2|19286.7|19278.7|24
1736937300000|2025-01-15 10:35:00|19292.2|19284.2|19286.7|19278.7|19294.2|19286.2|19284.2|19276.2|33
1736937600000|2025-01-15 10:40:00|19287.2|19279.2|19287.2|19279.2|19290.2|19282.2|19284.7|19276.7|26
1736937900000|2025-01-15 10:45:00|19286.7|19278.7|19294.2|19286.2|19296.7|19288.7|19286.7|19278.7|21
1736938200000|2025-01-15 10:50:00|19293.7|19285.7|19288.7|19280.7|19294.2|19286.2|19287.7|19279.7|10
1736938500000|2025-01-15 10:55:00|19288.2|19280.2|19289.7|19281.7|19292.2|19284.2|19287.2|19279.2|16
1736938800000|2025-01-15 11:00:00|19290.2|19282.2|19294.7|19286.7|19295.2|19287.2|19287.2|19279.2|21
1736939100000|2025-01-15 11:05:00|19295.2|19287.2|19307.7|19299.7|19308.7|19300.7|19295.2|19287.2|83
1736939400000|2025-01-15 11:10:00|19308.2|19300.2|19310.7|19302.7|19311.7|19303.7|19304.7|19296.7|75
1736939700000|2025-01-15 11:15:00|19310.2|19302.2|19312.7|19304.7|19315.7|19307.7|19306.2|19298.2|37
1736940000000|2025-01-15 11:20:00|19313.2|19305.2|19309.7|19301.7|19313.2|19305.2|19306.7|19298.7|27
1736940300000|2025-01-15 11:25:00|19310.2|19302.2|19318.7|19310.7|19319.7|19311.7|19306.7|19298.7|110
1736940600000|2025-01-15 11:30:00|19318.2|19310.2|19321.2|19313.2|19323.2|19315.2|19314.7|19306.7|76
1736940900000|2025-01-15 11:35:00|19321.7|19313.7|19308.7|19300.7|19322.2|19314.2|19308.2|19300.2|91
1736941200000|2025-01-15 11:40:00|19309.2|19301.2|19317.7|19309.7|19320.2|19312.2|19309.2|19301.2|89
1736941500000|2025-01-15 11:45:00|19318.2|19310.2|19320.7|19312.7|19323.7|19315.7|19315.2|19307.2|47
1736941800000|2025-01-15 11:50:00|19321.2|19313.2|19323.2|19315.2|19323.7|19315.7|19318.7|19310.7|43
1736942100000|2025-01-15 11:55:00|19323.7|19315.7|19317.2|19309.2|19327.7|19319.7|19316.2|19308.2|41
1736942400000|2025-01-15 12:00:00|19317.7|19309.7|19317.2|19309.2|19321.7|19313.7|19316.2|19308.2|21
1736942700000|2025-01-15 12:05:00|19318.2|19310.2|19325.7|19317.7|19327.2|19319.2|19316.2|19308.2|33
1736943000000|2025-01-15 12:10:00|19325.2|19317.2|19316.7|19308.7|19326.2|19318.2|19316.2|19308.2|29
1736943300000|2025-01-15 12:15:00|19314.2|19306.2|19321.7|19313.7|19324.2|19316.2|19314.2|19306.2|71
1736943600000|2025-01-15 12:20:00|19322.2|19314.2|19318.2|19310.2|19324.7|19316.7|19317.7|19309.7|21
1736943900000|2025-01-15 12:25:00|19317.7|19309.7|19316.2|19308.2|19320.2|19312.2|19315.2|19307.2|27
1736944200000|2025-01-15 12:30:00|19316.7|19308.7|19313.2|19305.2|19317.7|19309.7|19312.7|19304.7|26
1736944500000|2025-01-15 12:35:00|19313.7|19305.7|19315.2|19307.2|19317.2|19309.2|19311.2|19303.2|11
1736944800000|2025-01-15 12:40:00|19316.2|19308.2|19316.2|19308.2|19316.2|19308.2|19311.7|19303.7|11
1736945100000|2025-01-15 12:45:00|19315.7|19307.7|19307.7|19299.7|19316.2|19308.2|19306.7|19298.7|59
1736945400000|2025-01-15 12:50:00|19307.2|19299.2|19312.2|19304.2|19312.2|19304.2|19307.2|19299.2|17
1736945700000|2025-01-15 12:55:00|19311.7|19303.7|19304.2|19296.2|19311.7|19303.7|19300.7|19292.7|43
1736946000000|2025-01-15 13:00:00|19303.7|19295.7|19306.7|19298.7|19306.7|19298.7|19301.7|19293.7|52
1736946300000|2025-01-15 13:05:00|19306.2|19298.2|19311.7|19303.7|19312.7|19304.7|19305.7|19297.7|59
1736946600000|2025-01-15 13:10:00|19312.2|19304.2|19307.7|19299.7|19315.2|19307.2|19307.2|19299.2|34
1736946900000|2025-01-15 13:15:00|19309.2|19301.2|19301.7|19293.7|19314.7|19306.7|19301.7|19293.7|61
1736947200000|2025-01-15 13:20:00|19302.2|19294.2|19303.7|19295.7|19304.2|19296.2|19295.7|19287.7|103
1736947500000|2025-01-15 13:25:00|19304.2|19296.2|19323.7|19315.7|19330.2|19322.2|19302.7|19294.7|120
1736947800000|2025-01-15 13:30:00|19322.7|19314.7|19412.2|19404.2|19432.7|19424.7|19322.7|19314.7|1359
1736948100000|2025-01-15 13:35:00|19411.7|19403.7|19440.7|19432.7|19445.7|19437.7|19406.2|19398.2|733
1736948400000|2025-01-15 13:40:00|19441.2|19433.2|19430.2|19422.2|19448.7|19440.7|19426.7|19418.7|379
1736948700000|2025-01-15 13:45:00|19430.7|19422.7|19456.2|19448.2|19459.7|19451.7|19430.7|19422.7|296
1736949000000|2025-01-15 13:50:00|19455.7|19447.7|19459.2|19451.2|19464.2|19456.2|19447.2|19439.2|390
1736949300000|2025-01-15 13:55:00|19458.7|19450.7|19470.7|19462.7|19477.7|19469.7|19455.2|19447.2|462
1736949600000|2025-01-15 14:00:00|19470.2|19462.2|19468.2|19460.2|19479.2|19471.2|19462.7|19454.7|320
1736949900000|2025-01-15 14:05:00|19467.7|19459.7|19440.7|19432.7|19468.2|19460.2|19438.2|19430.2|354
1736950200000|2025-01-15 14:10:00|19440.2|19432.2|19413.2|19405.2|19440.2|19432.2|19408.7|19400.7|628
1736950500000|2025-01-15 14:15:00|19413.7|19405.7|19409.2|19401.2|19418.2|19410.2|19401.2|19393.2|352
1736950800000|2025-01-15 14:20:00|19408.7|19400.7|19413.2|19405.2|19415.7|19407.7|19404.2|19396.2|306
1736951100000|2025-01-15 14:25:00|19412.7|19404.7|19425.7|19417.7|19428.2|19420.2|19408.7|19400.7|293
1736951400000|2025-01-15 14:30:00|19426.2|19418.2|19390.7|19382.7|19434.7|19426.7|19386.7|19378.7|788
1736951700000|2025-01-15 14:35:00|19391.2|19383.2|19386.2|19378.2|19400.7|19392.7|19365.2|19357.2|491
1736952000000|2025-01-15 14:40:00|19385.7|19377.7|19353.2|19345.2|19389.7|19381.7|19351.7|19343.7|539
1736952300000|2025-01-15 14:45:00|19353.7|19345.7|19367.7|19359.7|19376.7|19368.7|19346.2|19338.2|479
1736952600000|2025-01-15 14:50:00|19368.2|19360.2|19372.2|19364.2|19379.7|19371.7|19358.7|19350.7|221
1736952900000|2025-01-15 14:55:00|19373.7|19365.7|19388.2|19380.2|19393.2|19385.2|19369.7|19361.7|276
1736953200000|2025-01-15 15:00:00|19388.7|19380.7|19367.7|19359.7|19388.7|19380.7|19364.7|19356.7|289
1736953500000|2025-01-15 15:05:00|19368.2|19360.2|19384.2|19376.2|19391.2|19383.2|19364.7|19356.7|259
1736953800000|2025-01-15 15:10:00|19385.7|19377.7|19389.7|19381.7|19396.7|19388.7|19382.7|19374.7|146
1736954100000|2025-01-15 15:15:00|19389.2|19381.2|19389.2|19381.2|19397.2|19389.2|19376.7|19368.7|121
1736954400000|2025-01-15 15:20:00|19386.7|19378.7|19408.7|19400.7|19415.7|19407.7|19377.2|19369.2|305
1736954700000|2025-01-15 15:25:00|19409.2|19401.2|19414.7|19406.7|19417.7|19409.7|19403.7|19395.7|307
1736955000000|2025-01-15 15:30:00|19415.2|19407.2|19416.2|19408.2|19418.2|19410.2|19409.2|19401.2|103
1736955300000|2025-01-15 15:35:00|19415.7|19407.7|19405.2|19397.2|19416.7|19408.7|19404.7|19396.7|138
1736955600000|2025-01-15 15:40:00|19405.7|19397.7|19399.7|19391.7|19411.7|19403.7|19397.2|19389.2|159
1736955900000|2025-01-15 15:45:00|19400.2|19392.2|19386.2|19378.2|19401.2|19393.2|19385.2|19377.2|110
1736956200000|2025-01-15 15:50:00|19386.7|19378.7|19376.2|19368.2|19387.2|19379.2|19374.2|19366.2|189
1736956500000|2025-01-15 15:55:00|19376.7|19368.7|19372.7|19364.7|19386.2|19378.2|19371.7|19363.7|114
1736956800000|2025-01-15 16:00:00|19374.7|19366.7|19387.7|19379.7|19387.7|19379.7|19373.2|19365.2|103
1736957100000|2025-01-15 16:05:00|19387.2|19379.2|19376.7|19368.7|19394.2|19386.2|19374.2|19366.2|129
1736957400000|2025-01-15 16:10:00|19377.2|19369.2|19374.7|19366.7|19377.7|19369.7|19365.7|19357.7|119
1736957700000|2025-01-15 16:15:00|19375.2|19367.2|19371.2|19363.2|19384.2|19376.2|19366.7|19358.7|50
1736958000000|2025-01-15 16:20:00|19371.7|19363.7|19379.7|19371.7|19386.7|19378.7|19367.7|19359.7|129
1736958300000|2025-01-15 16:25:00|19379.2|19371.2|19380.7|19372.7|19390.2|19382.2|19376.7|19368.7|152
1736958600000|2025-01-15 16:30:00|19380.2|19372.2|19348.2|19340.2|19381.2|19373.2|19347.7|19339.7|186
1736958900000|2025-01-15 16:35:00|19348.7|19340.7|19355.7|19347.7|19356.7|19348.7|19347.2|19339.2|206
1736959200000|2025-01-15 16:40:00|19355.2|19347.2|19348.7|19340.7|19358.2|19350.2|19345.2|19337.2|55
1736959500000|2025-01-15 16:45:00|19349.2|19341.2|19365.7|19357.7|19366.2|19358.2|19349.2|19341.2|34
1736959800000|2025-01-15 16:50:00|19365.2|19357.2|19360.2|19352.2|19365.7|19357.7|19352.7|19344.7|55
1736960100000|2025-01-15 16:55:00|19360.7|19352.7|19363.7|19355.7|19367.7|19359.7|19358.2|19350.2|23
1736960400000|2025-01-15 17:00:00|19364.2|19356.2|19374.7|19366.7|19380.7|19372.7|19361.7|19353.7|81
1736960700000|2025-01-15 17:05:00|19374.2|19366.2|19371.7|19363.7|19379.7|19371.7|19369.7|19361.7|30
1736961000000|2025-01-15 17:10:00|19372.2|19364.2|19376.7|19368.7|19378.7|19370.7|19367.7|19359.7|33
1736961300000|2025-01-15 17:15:00|19376.2|19368.2|19374.7|19366.7|19381.2|19373.2|19374.2|19366.2|19
1736961600000|2025-01-15 17:20:00|19375.2|19367.2|19374.7|19366.7|19379.7|19371.7|19371.2|19363.2|27
1736961900000|2025-01-15 17:25:00|19375.2|19367.2|19376.7|19368.7|19380.7|19372.7|19371.2|19363.2|30
1736962200000|2025-01-15 17:30:00|19376.2|19368.2|19385.2|19377.2|19387.2|19379.2|19374.7|19366.7|67
1736962500000|2025-01-15 17:35:00|19384.7|19376.7|19387.2|19379.2|19387.7|19379.7|19382.2|19374.2|16
1736962800000|2025-01-15 17:40:00|19386.7|19378.7|19391.7|19383.7|19395.7|19387.7|19385.2|19377.2|30
1736963100000|2025-01-15 17:45:00|19391.2|19383.2|19390.7|19382.7|19391.7|19383.7|19382.7|19374.7|35
1736963400000|2025-01-15 17:50:00|19390.2|19382.2|19396.7|19388.7|19397.7|19389.7|19387.7|19379.7|23
1736963700000|2025-01-15 17:55:00|19397.2|19389.2|19390.2|19382.2|19397.7|19389.7|19384.2|19376.2|76
1736964000000|2025-01-15 18:00:00|19390.7|19382.7|19397.2|19389.2|19397.7|19389.7|19389.7|19381.7|52
1736964300000|2025-01-15 18:05:00|19397.7|19389.7|19398.7|19390.7|19402.2|19394.2|19393.2|19385.2|46
1736964600000|2025-01-15 18:10:00|19399.2|19391.2|19403.7|19395.7|19403.7|19395.7|19398.2|19390.2|32
1736964900000|2025-01-15 18:15:00|19403.2|19395.2|19406.2|19398.2|19408.7|19400.7|19397.7|19389.7|32
1736965200000|2025-01-15 18:20:00|19407.2|19399.2|19404.2|19396.2|19408.2|19400.2|19402.2|19394.2|36
1736965500000|2025-01-15 18:25:00|19403.7|19395.7|19405.7|19397.7|19405.7|19397.7|19402.7|19394.7|14
1736965800000|2025-01-15 18:30:00|19405.2|19397.2|19401.2|19393.2|19407.7|19399.7|19399.7|19391.7|46
1736966100000|2025-01-15 18:35:00|19400.7|19392.7|19402.7|19394.7|19404.7|19396.7|19398.2|19390.2|37
1736966400000|2025-01-15 18:40:00|19402.2|19394.2|19406.2|19398.2|19406.7|19398.7|19400.2|19392.2|24
1736966700000|2025-01-15 18:45:00|19405.7|19397.7|19408.2|19400.2|19408.7|19400.7|19404.2|19396.2|49
1736967000000|2025-01-15 18:50:00|19408.7|19400.7|19410.7|19402.7|19414.2|19406.2|19407.7|19399.7|68
1736967300000|2025-01-15 18:55:00|19410.2|19402.2|19419.6|19389.6|19419.6|19404.2|19406.2|19389.5|43
1736967600000|2025-01-15 19:00:00|19419.5|19389.5|19425.7|19395.7|19425.7|19395.7|19418.5|19388.5|0
1736967900000|2025-01-15 19:05:00|19425.6|19395.6|19427.7|19397.7|19427.9|19397.9|19423|19393|0
1736968200000|2025-01-15 19:10:00|19427.6|19397.6|19432.1|19402.1|19432.5|19402.5|19426.5|19396.5|0
1736968500000|2025-01-15 19:15:00|19431.9|19401.9|19438|19408|19439.6|19409.6|19431.6|19401.6|0
1736968800000|2025-01-15 19:20:00|19438.1|19408.1|19425.3|19395.3|19441.4|19411.4|19424.8|19394.8|0
1736969100000|2025-01-15 19:25:00|19425.2|19395.2|19440.5|19410.5|19440.7|19410.7|19425|19395|0
1736969400000|2025-01-15 19:30:00|19440.7|19410.7|19447.7|19417.7|19454|19424|19440.3|19410.3|0
1736969700000|2025-01-15 19:35:00|19447.9|19417.9|19454.3|19424.3|19454.7|19424.7|19447.6|19417.6|0
1736970000000|2025-01-15 19:40:00|19454.5|19424.5|19441.9|19411.9|19454.5|19424.5|19441.8|19411.8|0
1736970300000|2025-01-15 19:45:00|19442|19412|19445.2|19415.2|19446|19416|19441.3|19411.3|0
1736970600000|2025-01-15 19:50:00|19445.1|19415.1|19444.1|19414.1|19446.6|19416.6|19443.9|19413.9|0
1736970900000|2025-01-15 19:55:00|19444.2|19414.2|19453.5|19423.5|19455.9|19425.9|19443.9|19413.9|0
1736971200000|2025-01-15 20:00:00|19453.6|19423.6|19448.9|19418.9|19456.7|19426.7|19448.4|19418.4|0
1736971500000|2025-01-15 20:05:00|19449.1|19419.1|19449.3|19419.3|19449.9|19419.9|19448.4|19418.4|0
1736971800000|2025-01-15 20:10:00|19449.1|19419.1|19454.6|19424.6|19459.4|19429.4|19449.1|19419.1|0
1736972100000|2025-01-15 20:15:00|19454.5|19424.5|19453.9|19423.9|19459.4|19429.4|19453.7|19423.7|0
1736972400000|2025-01-15 20:20:00|19454|19424|19468.8|19438.8|19475.8|19445.8|19453.7|19423.7|0
1736972700000|2025-01-15 20:25:00|19468.7|19438.7|19468|19438|19472.7|19442.7|19465.4|19435.4|0
1736973000000|2025-01-15 20:30:00|19467.8|19437.8|19466.2|19436.2|19468.3|19438.3|19464.3|19434.3|0
1736973300000|2025-01-15 20:35:00|19466.1|19436.1|19461.6|19431.6|19466.3|19436.3|19459.4|19429.4|0
1736973600000|2025-01-15 20:40:00|19461.7|19431.7|19456|19426|19463.9|19433.9|19455.9|19425.9|0
1736973900000|2025-01-15 20:45:00|19456.2|19426.2|19459.9|19429.9|19462.3|19432.3|19453.1|19423.1|0
1736974200000|2025-01-15 20:50:00|19458.4|19428.4|19445.6|19415.6|19463.9|19433.9|19445.3|19415.3|0
1736974500000|2025-01-15 20:55:00|19447|19417|19438.3|19408.3|19449.8|19419.8|19430.7|19400.7|0
1736974800000|2025-01-15 21:00:00|19438.2|19408.2|19436|19406|19445.5|19415.5|19435.4|19405.4|0
1736975100000|2025-01-15 21:05:00|19436.5|19406.5|19436.1|19406.1|19440.1|19410.1|19434.4|19404.4|0
1736975400000|2025-01-15 21:10:00|19435.6|19405.6|19433.3|19403.3|19436.7|19406.7|19433.3|19403.3|0
1736975700000|2025-01-15 21:15:00|19433.8|19403.8|19437.2|19407.2|19440|19410|19433.8|19403.8|0
1736976000000|2025-01-15 21:20:00|19436.9|19406.9|19455.1|19425.1|19456.5|19426.5|19436.1|19406.1|0
1736976300000|2025-01-15 21:25:00|19454.8|19424.8|19455|19425|19456.7|19426.7|19454.5|19424.5|0
1736976600000|2025-01-15 21:30:00|19454.5|19424.5|19454.3|19424.3|19455.4|19425.4|19452.4|19422.4|0
1736976900000|2025-01-15 21:35:00|19454.4|19424.4|19453.7|19423.7|19454.6|19424.6|19449.4|19419.4|0
1736977200000|2025-01-15 21:40:00|19453.5|19423.5|19452.7|19422.7|19454.4|19424.4|19452.1|19422.1|0
1736977500000|2025-01-15 21:45:00|19452.2|19422.2|19453.2|19423.2|19453.2|19423.2|19450.4|19420.4|0
1736977800000|2025-01-15 21:50:00|19452.7|19422.7|19453.2|19423.2|19454.9|19424.9|19452.6|19422.6|0
1736978100000|2025-01-15 21:55:00|19452.9|19422.9|19455.6|19425.6|19455.6|19425.6|19452.6|19422.6|0
1736978400000|2025-01-15 22:00:00|19455.8|19425.8|19456.2|19426.2|19456.2|19426.2|19454.5|19424.5|0
1736978700000|2025-01-15 22:05:00|19456.3|19426.3|19455|19425|19456.3|19426.3|19454.8|19424.8|0
1736979000000|2025-01-15 22:10:00|19455.7|19425.7|19455|19425|19455.8|19425.8|19454.3|19424.3|0
1736979300000|2025-01-15 22:15:00|19455.1|19425.1|19451|19421|19455.4|19425.4|19450.8|19420.8|0
1736979600000|2025-01-15 22:20:00|19450.9|19420.9|19450.8|19420.8|19451.1|19421.1|19450.8|19420.8|0
1736979900000|2025-01-15 22:25:00|19451.4|19421.4|19453.6|19423.6|19453.6|19423.6|19451.1|19421.1|0
1736980200000|2025-01-15 22:30:00|19453.3|19423.3|19453.5|19423.5|19453.5|19423.5|19452.5|19422.5|0
1736980500000|2025-01-15 22:35:00|19453.4|19423.4|19453.9|19423.9|19453.9|19423.9|19453.3|19423.3|0
1736980800000|2025-01-15 22:40:00|19454|19424|19457.8|19427.8|19457.8|19427.8|19454|19424|0
1736981100000|2025-01-15 22:45:00|19457.7|19427.7|19458.9|19428.9|19459|19429|19457.7|19427.7|0
1736981400000|2025-01-15 22:50:00|19459.2|19429.2|19458|19428|19459.3|19429.3|19457.9|19427.9|0
1736981700000|2025-01-15 22:55:00|19458.1|19428.1|19457.5|19427.5|19458.7|19428.7|19456.5|19426.5|0
1736982000000|2025-01-15 23:00:00|19456.8|19426.8|19458.5|19428.5|19459.6|19429.6|19451.5|19421.5|0
1736982300000|2025-01-15 23:05:00|19459|19429|19458.3|19428.3|19461.1|19431.1|19456.8|19426.8|0
1736982600000|2025-01-15 23:10:00|19457.8|19427.8|19456.6|19426.6|19459.4|19429.4|19456.1|19426.1|0
1736982900000|2025-01-15 23:15:00|19456.1|19426.1|19458.1|19428.1|19459.2|19429.2|19455.5|19425.5|0
1736983200000|2025-01-15 23:20:00|19458.3|19428.3|19461|19431|19462.2|19432.2|19458.1|19428.1|0
1736983500000|2025-01-15 23:25:00|19461.2|19431.2|19460.8|19430.8|19461.5|19431.5|19460.2|19430.2|0
1736983800000|2025-01-15 23:30:00|19461|19431|19462.2|19432.2|19466|19436|19461|19431|0
1736984100000|2025-01-15 23:35:00|19462.5|19432.5|19465.6|19435.6|19465.6|19435.6|19462.5|19432.5|0
1736984400000|2025-01-15 23:40:00|19465.8|19435.8|19467|19437|19467|19437|19464.4|19434.4|0
1736984700000|2025-01-15 23:45:00|19466.7|19436.7|19464.2|19434.2|19466.7|19436.7|19463|19433|0
1736985000000|2025-01-15 23:50:00|19463.6|19433.6|19463.6|19433.6|19463.6|19433.6|19461.9|19431.9|0
1736985300000|2025-01-15 23:55:00|19464.2|19434.2|19464.8|19434.8|19464.8|19434.8|19462.4|19432.4|0
1736985600000|2025-01-16 00:00:00|19465.1|19435.1|19464.1|19434.1|19467.4|19437.4|19462.6|19432.6|0
1736985900000|2025-01-16 00:05:00|19464.3|19434.3|19465.9|19435.9|19466.2|19436.2|19463.5|19433.5|0
1736986200000|2025-01-16 00:10:00|19466.2|19436.2|19467.5|19437.5|19469.3|19439.3|19466.2|19436.2|0
1736986500000|2025-01-16 00:15:00|19467.2|19437.2|19468.6|19438.6|19469.3|19439.3|19466.9|19436.9|0
1736986800000|2025-01-16 00:20:00|19468.1|19438.1|19473.5|19443.5|19473.5|19443.5|19468.1|19438.1|0
1736987100000|2025-01-16 00:25:00|19474|19444|19473.8|19443.8|19481.5|19451.5|19471.6|19441.6|0
1736987400000|2025-01-16 00:30:00|19473.3|19443.3|19457.3|19427.3|19473.3|19443.3|19456.2|19426.2|0
1736987700000|2025-01-16 00:35:00|19457.5|19427.5|19458.2|19428.2|19459.3|19429.3|19455.7|19425.7|0
1736988000000|2025-01-16 00:40:00|19458.4|19428.4|19460.1|19430.1|19460.4|19430.4|19458.4|19428.4|0
1736988300000|2025-01-16 00:45:00|19459.8|19429.8|19447|19417|19469.5|19439.5|19447|19417|0
1736988600000|2025-01-16 00:50:00|19446.5|19416.5|19441.8|19411.8|19447|19417|19439.4|19409.4|0
1736988900000|2025-01-16 00:55:00|19442.3|19412.3|19434.4|19404.4|19442.3|19412.3|19431.8|19401.8|0
1736989200000|2025-01-16 01:00:00|19434|19404|19429.2|19399.2|19434.1|19404.1|19427.1|19397.1|0
1736989500000|2025-01-16 01:05:00|19428.7|19398.7|19439.9|19409.9|19440.5|19410.5|19427.7|19397.7|0
1736989800000|2025-01-16 01:10:00|19440.2|19410.2|19444.8|19414.8|19444.8|19414.8|19434.3|19404.3|0
1736990100000|2025-01-16 01:15:00|19422.2|19417.2|19459.2|19454.2|19460.2|19455.2|19422.2|19417.2|1335
1736990400000|2025-01-16 01:20:00|19460.2|19455.2|19454.2|19449.2|19480.7|19475.7|19452.7|19447.7|1200
1736990700000|2025-01-16 01:25:00|19453.7|19448.7|19445.2|19440.2|19461.7|19456.7|19440.7|19435.7|789
1736991000000|2025-01-16 01:30:00|19444.7|19439.7|19558.7|19553.7|19558.7|19553.7|19444.7|19439.7|4518
1736991300000|2025-01-16 01:35:00|19558.2|19553.2|19616.2|19611.2|19630.7|19625.7|19555.2|19550.2|4947
1736991600000|2025-01-16 01:40:00|19616.7|19611.7|19679.7|19674.7|19684.7|19679.7|19595.7|19590.7|5259
1736991900000|2025-01-16 01:45:00|19678.7|19673.7|19651.2|19646.2|19691.7|19686.7|19638.2|19633.2|3053
1736992200000|2025-01-16 01:50:00|19650.7|19645.7|19624.7|19619.7|19679.2|19674.2|19619.2|19614.2|2860
1736992500000|2025-01-16 01:55:00|19624.2|19619.2|19574.2|19569.2|19638.2|19633.2|19550.7|19545.7|3919
1736992800000|2025-01-16 02:00:00|19572.7|19567.7|19601.7|19596.7|19621.7|19616.7|19570.2|19565.2|2500
1736993100000|2025-01-16 02:05:00|19602.2|19597.2|19590.7|19585.7|19618.7|19613.7|19580.7|19575.7|1052
1736993400000|2025-01-16 02:10:00|19591.2|19586.2|19620.7|19615.7|19625.7|19620.7|19580.2|19575.2|1013
1736993700000|2025-01-16 02:15:00|19621.2|19616.2|19590.2|19585.2|19639.2|19634.2|19583.2|19578.2|1446
1736994000000|2025-01-16 02:20:00|19589.7|19584.7|19594.2|19589.2|19606.2|19601.2|19577.7|19572.7|1068
1736994300000|2025-01-16 02:25:00|19593.7|19588.7|19573.2|19568.2|19596.2|19591.2|19565.7|19560.7|1017
1736994600000|2025-01-16 02:30:00|19571.7|19566.7|19549.2|19544.2|19583.2|19578.2|19547.2|19542.2|1217
1736994900000|2025-01-16 02:35:00|19550.2|19545.2|19527.2|19522.2|19553.7|19548.7|19504.7|19499.7|2210
1736995200000|2025-01-16 02:40:00|19527.7|19522.7|19494.2|19489.2|19529.2|19524.2|19471.7|19466.7|1981
1736995500000|2025-01-16 02:45:00|19493.7|19488.7|19472.2|19467.2|19493.7|19488.7|19455.7|19450.7|1419
1736995800000|2025-01-16 02:50:00|19471.7|19466.7|19472.2|19467.2|19489.7|19484.7|19470.2|19465.2|1124
1736996100000|2025-01-16 02:55:00|19472.7|19467.7|19457.2|19452.2|19473.7|19468.7|19446.2|19441.2|1005
1736996400000|2025-01-16 03:00:00|19456.7|19451.7|19472.2|19467.2|19475.7|19470.7|19436.2|19431.2|1283
1736996700000|2025-01-16 03:05:00|19471.7|19466.7|19464.7|19459.7|19471.7|19466.7|19431.2|19426.2|823
1736997000000|2025-01-16 03:10:00|19468.2|19463.2|19433.2|19428.2|19474.2|19469.2|19433.2|19428.2|660
1736997300000|2025-01-16 03:15:00|19432.2|19427.2|19406.2|19401.2|19447.2|19442.2|19406.2|19401.2|1447
1736997600000|2025-01-16 03:20:00|19408.7|19403.7|19460.2|19455.2|19460.2|19455.2|19403.2|19398.2|910
1736997900000|2025-01-16 03:25:00|19459.7|19454.7|19444.7|19439.7|19462.2|19457.2|19438.7|19433.7|527
1736998200000|2025-01-16 03:30:00|19444.2|19439.2|19460.7|19455.7|19466.7|19461.7|19440.2|19435.2|468
1736998500000|2025-01-16 03:35:00|19461.2|19456.2|19461.6|19456.6|19479.1|19474.1|19458.6|19453.6|1007
1736998800000|2025-01-16 03:40:00|19462.1|19457.1|19461.6|19456.6|19464.1|19459.1|19442.6|19437.6|386
1736999100000|2025-01-16 03:45:00|19460.6|19455.6|19456.6|19451.6|19460.6|19455.6|19450.6|19445.6|172
1736999400000|2025-01-16 03:50:00|19457.6|19452.6|19453.6|19448.6|19461.1|19456.1|19451.1|19446.1|216
1736999700000|2025-01-16 03:55:00|19452.6|19447.6|19461.6|19456.6|19461.6|19456.6|19449.6|19444.6|303
1737000000000|2025-01-16 04:00:00|19465.8|19435.8|19467.1|19437.1|19468.2|19438.2|19464.8|19434.8|0
1737000300000|2025-01-16 04:05:00|19467.6|19437.6|19468.2|19438.2|19468.7|19438.7|19466.3|19436.3|0
1737000600000|2025-01-16 04:10:00|19468.4|19438.4|19469.3|19439.3|19469.8|19439.8|19468.4|19438.4|0
1737000900000|2025-01-16 04:15:00|19468.8|19438.8|19468.8|19438.8|19469.1|19439.1|19467.5|19437.5|0
1737001200000|2025-01-16 04:20:00|19468.3|19438.3|19468.6|19438.6|19469|19439|19467.8|19437.8|0
1737001500000|2025-01-16 04:25:00|19468.8|19438.8|19466.8|19436.8|19468.8|19438.8|19466.3|19436.3|0
1737001800000|2025-01-16 04:30:00|19467.1|19437.1|19452.8|19422.8|19467.3|19437.3|19452.3|19422.3|0
1737002100000|2025-01-16 04:35:00|19453|19423|19449.2|19419.2|19453.3|19423.3|19449|19419|0
1737002400000|2025-01-16 04:40:00|19449.7|19419.7|19450.6|19420.6|19450.8|19420.8|19449.2|19419.2|0
1737002700000|2025-01-16 04:45:00|19451|19421|19461|19431|19461.5|19431.5|19443.3|19413.3|0
1737003000000|2025-01-16 04:50:00|19460.7|19430.7|19462.7|19432.7|19463.1|19433.1|19460.5|19430.5|0
1737003300000|2025-01-16 04:55:00|19462.9|19432.9|19462.3|19432.3|19463.2|19433.2|19461.8|19431.8|5
1737003600000|2025-01-16 05:00:00|19454.6|19449.6|19430.1|19425.1|19465.1|19460.1|19423.1|19418.1|1001
1737003900000|2025-01-16 05:05:00|19430.6|19425.6|19388.1|19383.1|19432.6|19427.6|19367.6|19362.6|1438
1737004200000|2025-01-16 05:10:00|19387.6|19382.6|19379.1|19374.1|19389.1|19384.1|19352.6|19347.6|954
1737004500000|2025-01-16 05:15:00|19379.6|19374.6|19399.1|19394.1|19400.6|19395.6|19372.1|19367.1|669
1737004800000|2025-01-16 05:20:00|19399.6|19394.6|19414.6|19409.6|19414.6|19409.6|19382.6|19377.6|720
1737005100000|2025-01-16 05:25:00|19414.1|19409.1|19404.6|19399.6|19418.6|19413.6|19402.1|19397.1|508
1737005400000|2025-01-16 05:30:00|19404.1|19399.1|19431.1|19426.1|19431.1|19426.1|19397.6|19392.6|638
1737005700000|2025-01-16 05:35:00|19431.6|19426.6|19435.6|19430.6|19442.1|19437.1|19415.6|19410.6|608
1737006000000|2025-01-16 05:40:00|19434.6|19429.6|19422.6|19417.6|19452.6|19447.6|19420.6|19415.6|647
1737006300000|2025-01-16 05:45:00|19423.1|19418.1|19439.1|19434.1|19443.6|19438.6|19415.6|19410.6|718
1737006600000|2025-01-16 05:50:00|19439.6|19434.6|19458.6|19453.6|19460.6|19455.6|19439.6|19434.6|488
1737006900000|2025-01-16 05:55:00|19459.1|19454.1|19456.6|19451.6|19474.6|19469.6|19448.6|19443.6|666
1737007200000|2025-01-16 06:00:00|19456.1|19451.1|19468.1|19463.1|19475.1|19470.1|19452.6|19447.6|526
1737007500000|2025-01-16 06:05:00|19467.6|19462.6|19499.6|19494.6|19502.6|19497.6|19466.6|19461.6|933
1737007800000|2025-01-16 06:10:00|19500.1|19495.1|19529.6|19524.6|19536.1|19531.1|19494.1|19489.1|1262
1737008100000|2025-01-16 06:15:00|19530.6|19525.6|19509.6|19504.6|19539.1|19534.1|19500.1|19495.1|903
1737008400000|2025-01-16 06:20:00|19510.1|19505.1|19523.1|19518.1|19527.1|19522.1|19509.6|19504.6|461
1737008700000|2025-01-16 06:25:00|19522.6|19517.6|19527.6|19522.6|19543.6|19538.6|19520.1|19515.1|782
1737009000000|2025-01-16 06:30:00|19528.1|19523.1|19512.6|19507.6|19534.1|19529.1|19512.1|19507.1|550
1737009300000|2025-01-16 06:35:00|19512.1|19507.1|19514.6|19509.6|19523.6|19518.6|19511.1|19506.1|452
1737009600000|2025-01-16 06:40:00|19514.1|19509.1|19517.6|19512.6|19530.1|19525.1|19509.6|19504.6|375
1737009900000|2025-01-16 06:45:00|19517.1|19512.1|19523.1|19518.1|19533.1|19528.1|19516.1|19511.1|293
1737010200000|2025-01-16 06:50:00|19523.6|19518.6|19523.6|19518.6|19528.1|19523.1|19515.1|19510.1|262
1737010500000|2025-01-16 06:55:00|19524.1|19519.1|19521.6|19516.6|19528.6|19523.6|19516.6|19511.6|269
1737010800000|2025-01-16 07:00:00|19522.6|19517.6|19506.1|19501.1|19531.1|19526.1|19501.1|19496.1|657
1737011100000|2025-01-16 07:05:00|19505.6|19500.6|19517.6|19512.6|19520.1|19515.1|19496.1|19491.1|525
1737011400000|2025-01-16 07:10:00|19519.6|19514.6|19531.6|19526.6|19534.6|19529.6|19519.6|19514.6|469
1737011700000|2025-01-16 07:15:00|19531.1|19526.1|19523.1|19518.1|19535.1|19530.1|19518.6|19513.6|284
1737012000000|2025-01-16 07:20:00|19522.6|19517.6|19517.6|19512.6|19529.6|19524.6|19512.1|19507.1|306
1737012300000|2025-01-16 07:25:00|19517.1|19512.1|19527.6|19522.6|19534.6|19529.6|19515.6|19510.6|290
1737012600000|2025-01-16 07:30:00|19527.1|19522.1|19529.1|19524.1|19531.1|19526.1|19520.1|19515.1|317
1737012900000|2025-01-16 07:35:00|19529.6|19524.6|19537.1|19532.1|19542.1|19537.1|19526.6|19521.6|335
1737013200000|2025-01-16 07:40:00|19536.6|19531.6|19522.6|19517.6|19538.1|19533.1|19512.1|19507.1|648
1737013500000|2025-01-16 07:45:00|19523.1|19518.1|19513.6|19508.6|19523.6|19518.6|19507.6|19502.6|557
1737013800000|2025-01-16 07:50:00|19513.1|19508.1|19527.1|19522.1|19533.1|19528.1|19512.1|19507.1|730
1737014100000|2025-01-16 07:55:00|19526.6|19521.6|19533.1|19528.1|19534.1|19529.1|19519.6|19514.6|664
1737014400000|2025-01-16 08:00:00|19533.6|19528.6|19550.1|19545.1|19561.6|19556.6|19530.6|19525.6|1132
1737014700000|2025-01-16 08:05:00|19550.6|19545.6|19543.6|19538.6|19553.6|19548.6|19536.1|19531.1|877
1737015000000|2025-01-16 08:10:00|19542.6|19537.6|19543.1|19538.1|19561.6|19556.6|19539.1|19534.1|577
1737015300000|2025-01-16 08:15:00|19543.6|19538.6|19537.1|19532.1|19543.6|19538.6|19530.6|19525.6|583
1737015600000|2025-01-16 08:20:00|19536.6|19531.6|19534.6|19529.6|19542.6|19537.6|19534.1|19529.1|204
1737015900000|2025-01-16 08:25:00|19533.6|19528.6|19543.1|19538.1|19549.1|19544.1|19529.1|19524.1|819
1737016200000|2025-01-16 08:30:00|19548.1|19518.1|19551.1|19521.1|19554.5|19524.5|19543|19513|304
1737016500000|2025-01-16 08:35:00|19551.3|19521.3|19561.7|19531.7|19561.7|19531.7|19546.2|19516.2|0
1737016800000|2025-01-16 08:40:00|19561.4|19531.4|19556|19526|19561.4|19531.4|19552.9|19522.9|0
1737017100000|2025-01-16 08:45:00|19556.2|19526.2|19552.3|19522.3|19561.7|19531.7|19551.3|19521.3|0
1737017400000|2025-01-16 08:50:00|19552.6|19522.6|19552.8|19522.8|19555.4|19525.4|19550.4|19520.4|0
1737017700000|2025-01-16 08:55:00|19552.2|19522.2|19539.6|19509.6|19555.1|19525.1|19539.3|19509.3|0
1737018000000|2025-01-16 09:00:00|19538.8|19508.8|19532.6|19502.6|19545.6|19515.6|19529.9|19499.9|0
1737018300000|2025-01-16 09:05:00|19533.1|19503.1|19532|19502|19535.9|19505.9|19525.7|19495.7|0
1737018600000|2025-01-16 09:10:00|19532.6|19502.6|19534.6|19504.6|19534.6|19504.6|19528.4|19498.4|0
1737018900000|2025-01-16 09:15:00|19534.3|19504.3|19523.1|19515.1|19535.1|19527.1|19516.6|19503.3|217
1737019200000|2025-01-16 09:20:00|19522.6|19514.6|19526.6|19518.6|19529.6|19521.6|19520.1|19512.1|75
1737019500000|2025-01-16 09:25:00|19526.1|19518.1|19511.1|19503.1|19529.1|19521.1|19510.6|19502.6|81
1737019800000|2025-01-16 09:30:00|19511.6|19503.6|19501.1|19493.1|19514.6|19506.6|19497.1|19489.1|163
1737020100000|2025-01-16 09:35:00|19500.6|19492.6|19504.1|19496.1|19506.6|19498.6|19494.6|19486.6|75
1737020400000|2025-01-16 09:40:00|19503.1|19495.1|19500.1|19492.1|19503.6|19495.6|19491.1|19483.1|144
1737020700000|2025-01-16 09:45:00|19497.1|19489.1|19506.6|19498.6|19509.6|19501.6|19495.6|19487.6|58
1737021000000|2025-01-16 09:50:00|19507.1|19499.1|19509.1|19501.1|19511.1|19503.1|19499.1|19491.1|82
1737021300000|2025-01-16 09:55:00|19509.6|19501.6|19507.6|19499.6|19517.6|19509.6|19507.1|19499.1|79
1737021600000|2025-01-16 10:00:00|19508.1|19500.1|19494.1|19486.1|19508.1|19500.1|19486.1|19478.1|197
1737021900000|2025-01-16 10:05:00|19493.6|19485.6|19490.6|19482.6|19496.1|19488.1|19484.6|19476.6|53
1737022200000|2025-01-16 10:10:00|19491.1|19483.1|19509.1|19501.1|19509.6|19501.6|19491.1|19483.1|51
1737022500000|2025-01-16 10:15:00|19509.6|19501.6|19507.6|19499.6|19510.1|19502.1|19503.1|19495.1|65
1737022800000|2025-01-16 10:20:00|19508.1|19500.1|19504.6|19496.6|19510.1|19502.1|19500.6|19492.6|55
1737023100000|2025-01-16 10:25:00|19505.1|19497.1|19507.6|19499.6|19510.1|19502.1|19502.6|19494.6|30
1737023400000|2025-01-16 10:30:00|19508.1|19500.1|19506.1|19498.1|19510.1|19502.1|19502.6|19494.6|34
1737023700000|2025-01-16 10:35:00|19506.6|19498.6|19508.1|19500.1|19511.1|19503.1|19506.1|19498.1|23
1737024000000|2025-01-16 10:40:00|19508.6|19500.6|19502.6|19494.6|19508.6|19500.6|19499.1|19491.1|44
1737024300000|2025-01-16 10:45:00|19503.1|19495.1|19506.6|19498.6|19511.6|19503.6|19503.1|19495.1|39
1737024600000|2025-01-16 10:50:00|19507.6|19499.6|19508.1|19500.1|19509.1|19501.1|19502.1|19494.1|19
1737024900000|2025-01-16 10:55:00|19507.1|19499.1|19504.6|19496.6|19507.6|19499.6|19500.1|19492.1|31
1737025200000|2025-01-16 11:00:00|19505.1|19497.1|19502.1|19494.1|19506.1|19498.1|19496.6|19488.6|78
1737025500000|2025-01-16 11:05:00|19500.6|19492.6|19504.1|19496.1|19504.1|19496.1|19497.1|19489.1|44
1737025800000|2025-01-16 11:10:00|19503.6|19495.6|19504.6|19496.6|19505.6|19497.6|19498.6|19490.6|28
1737026100000|2025-01-16 11:15:00|19504.1|19496.1|19496.1|19488.1|19509.1|19501.1|19494.6|19486.6|22
1737026400000|2025-01-16 11:20:00|19495.6|19487.6|19497.6|19489.6|19500.6|19492.6|19494.6|19486.6|11
1737026700000|2025-01-16 11:25:00|19497.1|19489.1|19501.6|19493.6|19502.6|19494.6|19491.6|19483.6|22
1737027000000|2025-01-16 11:30:00|19502.1|19494.1|19504.1|19496.1|19508.6|19500.6|19499.6|19491.6|47
1737027300000|2025-01-16 11:35:00|19503.6|19495.6|19495.6|19487.6|19504.6|19496.6|19494.6|19486.6|21
1737027600000|2025-01-16 11:40:00|19496.1|19488.1|19496.1|19488.1|19497.1|19489.1|19492.1|19484.1|9
1737027900000|2025-01-16 11:45:00|19495.6|19487.6|19498.6|19490.6|19504.1|19496.1|19494.6|19486.6|27
1737028200000|2025-01-16 11:50:00|19499.1|19491.1|19499.6|19491.6|19501.1|19493.1|19493.6|19485.6|45
1737028500000|2025-01-16 11:55:00|19500.1|19492.1|19490.6|19482.6|19502.6|19494.6|19489.6|19481.6|56
1737028800000|2025-01-16 12:00:00|19491.1|19483.1|19478.6|19470.6|19491.1|19483.1|19469.1|19461.1|165
1737029100000|2025-01-16 12:05:00|19475.6|19467.6|19468.6|19460.6|19475.6|19467.6|19465.1|19457.1|88
1737029400000|2025-01-16 12:10:00|19469.1|19461.1|19473.6|19465.6|19476.1|19468.1|19468.6|19460.6|58
1737029700000|2025-01-16 12:15:00|19473.1|19465.1|19472.6|19464.6|19477.6|19469.6|19469.1|19461.1|74
1737030000000|2025-01-16 12:20:00|19472.1|19464.1|19461.6|19453.6|19472.6|19464.6|19460.1|19452.1|48
1737030300000|2025-01-16 12:25:00|19461.1|19453.1|19470.6|19462.6|19472.6|19464.6|19455.1|19447.1|105
1737030600000|2025-01-16 12:30:00|19470.1|19462.1|19466.6|19458.6|19473.1|19465.1|19461.6|19453.6|74
1737030900000|2025-01-16 12:35:00|19467.1|19459.1|19459.1|19451.1|19469.1|19461.1|19458.1|19450.1|37
1737031200000|2025-01-16 12:40:00|19458.6|19450.6|19458.1|19450.1|19466.6|19458.6|19454.1|19446.1|81
1737031500000|2025-01-16 12:45:00|19457.6|19449.6|19458.6|19450.6|19466.1|19458.1|19454.6|19446.6|49
1737031800000|2025-01-16 12:50:00|19458.1|19450.1|19460.1|19452.1|19463.6|19455.6|19456.6|19448.6|27
1737032100000|2025-01-16 12:55:00|19460.6|19452.6|19463.6|19455.6|19465.6|19457.6|19458.1|19450.1|61
1737032400000|2025-01-16 13:00:00|19463.1|19455.1|19458.6|19450.6|19463.6|19455.6|19455.6|19447.6|64
1737032700000|2025-01-16 13:05:00|19458.1|19450.1|19455.6|19447.6|19458.6|19450.6|19448.1|19440.1|80
1737033000000|2025-01-16 13:10:00|19456.1|19448.1|19463.1|19455.1|19466.6|19458.6|19456.1|19448.1|32
1737033300000|2025-01-16 13:15:00|19463.6|19455.6|19457.6|19449.6|19468.1|19460.1|19457.6|19449.6|58
1737033600000|2025-01-16 13:20:00|19457.1|19449.1|19473.6|19465.6|19476.6|19468.6|19455.6|19447.6|98
1737033900000|2025-01-16 13:25:00|19473.1|19465.1|19467.6|19459.6|19474.6|19466.6|19466.1|19458.1|57
1737034200000|2025-01-16 13:30:00|19468.1|19460.1|19470.6|19462.6|19486.1|19478.1|19457.6|19449.6|111
1737034500000|2025-01-16 13:35:00|19471.1|19463.1|19462.1|19454.1|19471.6|19463.6|19461.6|19453.6|70
1737034800000|2025-01-16 13:40:00|19462.6|19454.6|19462.1|19454.1|19469.1|19461.1|19457.1|19449.1|67
1737035100000|2025-01-16 13:45:00|19462.6|19454.6|19463.1|19455.1|19467.6|19459.6|19454.6|19446.6|34
1737035400000|2025-01-16 13:50:00|19463.6|19455.6|19465.1|19457.1|19465.1|19457.1|19457.6|19449.6|97
1737035700000|2025-01-16 13:55:00|19464.6|19456.6|19472.1|19464.1|19473.6|19465.6|19463.1|19455.1|95
1737036000000|2025-01-16 14:00:00|19471.1|19463.1|19466.6|19458.6|19472.6|19464.6|19465.1|19457.1|65
1737036300000|2025-01-16 14:05:00|19466.1|19458.1|19460.6|19452.6|19468.6|19460.6|19459.1|19451.1|42
1737036600000|2025-01-16 14:10:00|19461.1|19453.1|19464.1|19456.1|19465.1|19457.1|19458.6|19450.6|37
1737036900000|2025-01-16 14:15:00|19464.6|19456.6|19470.6|19462.6|19471.1|19463.1|19464.1|19456.1|59
1737037200000|2025-01-16 14:20:00|19471.1|19463.1|19472.1|19464.1|19475.6|19467.6|19466.1|19458.1|55
1737037500000|2025-01-16 14:25:00|19471.6|19463.6|19466.6|19458.6|19475.1|19467.1|19462.1|19454.1|91
1737037800000|2025-01-16 14:30:00|19466.1|19458.1|19462.1|19454.1|19473.1|19465.1|19445.1|19437.1|894
1737038100000|2025-01-16 14:35:00|19461.6|19453.6|19439.6|19431.6|19469.6|19461.6|19436.1|19428.1|204
1737038400000|2025-01-16 14:40:00|19439.1|19431.1|19452.1|19444.1|19458.6|19450.6|19434.6|19426.6|355
1737038700000|2025-01-16 14:45:00|19451.6|19443.6|19449.6|19441.6|19454.1|19446.1|19432.1|19424.1|150
1737039000000|2025-01-16 14:50:00|19450.1|19442.1|19457.1|19449.1|19466.1|19458.1|19448.6|19440.6|119
1737039300000|2025-01-16 14:55:00|19457.6|19449.6|19446.1|19438.1|19461.1|19453.1|19445.1|19437.1|106
1737039600000|2025-01-16 15:00:00|19446.6|19438.6|19457.6|19449.6|19459.1|19451.1|19433.1|19425.1|196
1737039900000|2025-01-16 15:05:00|19458.1|19450.1|19471.1|19463.1|19479.1|19471.1|19453.6|19445.6|181
1737040200000|2025-01-16 15:10:00|19470.6|19462.6|19458.1|19450.1|19475.6|19467.6|19449.1|19441.1|198
1737040500000|2025-01-16 15:15:00|19457.6|19449.6|19468.1|19460.1|19470.6|19462.6|19457.1|19449.1|159
1737040800000|2025-01-16 15:20:00|19468.6|19460.6|19469.1|19461.1|19470.6|19462.6|19457.6|19449.6|62
1737041100000|2025-01-16 15:25:00|19469.6|19461.6|19457.1|19449.1|19473.1|19465.1|19455.6|19447.6|64
1737041400000|2025-01-16 15:30:00|19458.1|19450.1|19463.1|19455.1|19469.6|19461.6|19450.1|19442.1|142
1737041700000|2025-01-16 15:35:00|19462.6|19454.6|19461.1|19453.1|19468.1|19460.1|19448.1|19440.1|104
1737042000000|2025-01-16 15:40:00|19460.6|19452.6|19459.1|19451.1|19464.6|19456.6|19452.1|19444.1|68
1737042300000|2025-01-16 15:45:00|19458.6|19450.6|19450.1|19442.1|19460.1|19452.1|19449.6|19441.6|48
1737042600000|2025-01-16 15:50:00|19450.6|19442.6|19449.6|19441.6|19454.6|19446.6|19446.1|19438.1|59
1737042900000|2025-01-16 15:55:00|19450.1|19442.1|19455.6|19447.6|19459.6|19451.6|19450.1|19442.1|44
1737043200000|2025-01-16 16:00:00|19455.1|19447.1|19469.6|19461.6|19472.1|19464.1|19454.1|19446.1|122
1737043500000|2025-01-16 16:05:00|19469.1|19461.1|19475.1|19467.1|19479.6|19471.6|19462.6|19454.6|96
1737043800000|2025-01-16 16:10:00|19474.6|19466.6|19445.6|19437.6|19474.6|19466.6|19439.6|19431.6|365
1737044100000|2025-01-16 16:15:00|19447.1|19439.1|19455.1|19447.1|19459.6|19451.6|19445.1|19437.1|190
1737044400000|2025-01-16 16:20:00|19455.6|19447.6|19454.1|19446.1|19456.6|19448.6|19445.1|19437.1|85
1737044700000|2025-01-16 16:25:00|19453.6|19445.6|19456.1|19448.1|19460.1|19452.1|19449.1|19441.1|169
1737045000000|2025-01-16 16:30:00|19456.6|19448.6|19468.1|19460.1|19471.6|19463.6|19452.1|19444.1|72
1737045300000|2025-01-16 16:35:00|19468.6|19460.6|19456.1|19448.1|19471.1|19463.1|19453.1|19445.1|49
1737045600000|2025-01-16 16:40:00|19455.6|19447.6|19462.6|19454.6|19463.1|19455.1|19452.6|19444.6|77
1737045900000|2025-01-16 16:45:00|19463.1|19455.1|19464.6|19456.6|19466.1|19458.1|19457.6|19449.6|38
1737046200000|2025-01-16 16:50:00|19465.1|19457.1|19468.6|19460.6|19470.6|19462.6|19460.6|19452.6|39
1737046500000|2025-01-16 16:55:00|19469.1|19461.1|19469.1|19461.1|19469.6|19461.6|19464.6|19456.6|50
1737046800000|2025-01-16 17:00:00|19468.1|19460.1|19465.1|19457.1|19469.1|19461.1|19462.1|19454.1|14
1737047100000|2025-01-16 17:05:00|19464.6|19456.6|19474.1|19466.1|19475.1|19467.1|19461.6|19453.6|33
1737047400000|2025-01-16 17:10:00|19473.6|19465.6|19481.6|19473.6|19483.1|19475.1|19472.1|19464.1|47
1737047700000|2025-01-16 17:15:00|19482.1|19474.1|19485.6|19477.6|19488.6|19480.6|19459.6|19451.6|340
1737048000000|2025-01-16 17:20:00|19486.1|19478.1|19505.1|19497.1|19505.1|19497.1|19486.1|19478.1|151
1737048300000|2025-01-16 17:25:00|19505.6|19497.6|19503.6|19495.6|19509.1|19501.1|19502.6|19494.6|65
1737048600000|2025-01-16 17:30:00|19504.1|19496.1|19503.1|19495.1|19507.1|19499.1|19501.6|19493.6|58
1737048900000|2025-01-16 17:35:00|19504.1|19496.1|19504.6|19496.6|19510.1|19502.1|19500.6|19492.6|78
1737049200000|2025-01-16 17:40:00|19504.1|19496.1|19501.1|19493.1|19508.1|19500.1|19498.1|19490.1|40
1737049500000|2025-01-16 17:45:00|19500.6|19492.6|19500.1|19492.1|19505.1|19497.1|19497.6|19489.6|65
1737049800000|2025-01-16 17:50:00|19499.6|19491.6|19493.1|19485.1|19500.6|19492.6|19490.6|19482.6|42
1737050100000|2025-01-16 17:55:00|19492.6|19484.6|19485.6|19477.6|19494.1|19486.1|19483.6|19475.6|26
1737050400000|2025-01-16 18:00:00|19484.6|19476.6|19485.6|19477.6|19486.1|19478.1|19480.1|19472.1|52
1737050700000|2025-01-16 18:05:00|19486.1|19478.1|19486.1|19478.1|19489.6|19481.6|19483.1|19475.1|65
1737051000000|2025-01-16 18:10:00|19486.6|19478.6|19490.6|19482.6|19490.6|19482.6|19483.6|19475.6|31
1737051300000|2025-01-16 18:15:00|19491.6|19483.6|19487.1|19479.1|19491.6|19483.6|19484.1|19476.1|41
1737051600000|2025-01-16 18:20:00|19487.6|19479.6|19487.1|19479.1|19491.1|19483.1|19485.1|19477.1|46
1737051900000|2025-01-16 18:25:00|19486.1|19478.1|19479.6|19471.6|19487.6|19479.6|19478.1|19470.1|9
1737052200000|2025-01-16 18:30:00|19479.1|19471.1|19473.1|19465.1|19480.1|19472.1|19472.6|19464.6|16
1737052500000|2025-01-16 18:35:00|19473.6|19465.6|19472.1|19464.1|19474.6|19466.6|19467.1|19459.1|29
1737052800000|2025-01-16 18:40:00|19471.6|19463.6|19469.6|19461.6|19474.6|19466.6|19466.6|19458.6|40
1737053100000|2025-01-16 18:45:00|19470.1|19462.1|19469.1|19461.1|19471.6|19463.6|19463.6|19455.6|32
1737053400000|2025-01-16 18:50:00|19468.6|19460.6|19471.1|19463.1|19473.1|19465.1|19466.1|19458.1|64
1737053700000|2025-01-16 18:55:00|19470.6|19462.6|19478.1|19448.1|19478.1|19464.1|19465.6|19448.1|63
1737054000000|2025-01-16 19:00:00|19478|19448|19480.3|19450.3|19480.6|19450.6|19475.4|19445.4|0
1737054300000|2025-01-16 19:05:00|19480.1|19450.1|19488.8|19458.8|19489.1|19459.1|19480.1|19450.1|0
1737054600000|2025-01-16 19:10:00|19489|19459|19494.4|19464.4|19495.8|19465.8|19486.3|19456.3|0
1737054900000|2025-01-16 19:15:00|19494.3|19464.3|19492.6|19462.6|19497.7|19467.7|19492.6|19462.6|0
1737055200000|2025-01-16 19:20:00|19492.7|19462.7|19484.7|19454.7|19493.6|19463.6|19483.8|19453.8|0
1737055500000|2025-01-16 19:25:00|19484.8|19454.8|19493.8|19463.8|19494.6|19464.6|19484.6|19454.6|0
1737055800000|2025-01-16 19:30:00|19493.9|19463.9|19490.8|19460.8|19493.9|19463.9|19489.8|19459.8|0
1737056100000|2025-01-16 19:35:00|19490.6|19460.6|19495.2|19465.2|19495.4|19465.4|19490.1|19460.1|0
1737056400000|2025-01-16 19:40:00|19495.1|19465.1|19492.5|19462.5|19495.1|19465.1|19492.2|19462.2|0
1737056700000|2025-01-16 19:45:00|19492.6|19462.6|19497.8|19467.8|19498.5|19468.5|19492.3|19462.3|0
1737057000000|2025-01-16 19:50:00|19497.9|19467.9|19503|19473|19503.4|19473.4|19493.2|19463.2|0
1737057300000|2025-01-16 19:55:00|19502.9|19472.9|19510.6|19480.6|19511.5|19481.5|19502.9|19472.9|0
1737057600000|2025-01-16 20:00:00|19510.2|19480.2|19511.3|19481.3|19511.8|19481.8|19510.1|19480.1|0
1737057900000|2025-01-16 20:05:00|19511.4|19481.4|19512.6|19482.6|19513|19483|19511.4|19481.4|0
1737058200000|2025-01-16 20:10:00|19512.7|19482.7|19512.3|19482.3|19514.6|19484.6|19511.2|19481.2|0
1737058500000|2025-01-16 20:15:00|19512.4|19482.4|19505.3|19475.3|19513.6|19483.6|19505.3|19475.3|0
1737058800000|2025-01-16 20:20:00|19505|19475|19512.6|19482.6|19514|19484|19502.8|19472.8|0
1737059100000|2025-01-16 20:25:00|19512.4|19482.4|19515.9|19485.9|19517.4|19487.4|19512.3|19482.3|0
1737059400000|2025-01-16 20:30:00|19515.8|19485.8|19506.8|19476.8|19521.1|19491.1|19505.7|19475.7|0
1737059700000|2025-01-16 20:35:00|19506.5|19476.5|19511.4|19481.4|19512.2|19482.2|19505.5|19475.5|0
1737060000000|2025-01-16 20:40:00|19511.6|19481.6|19513.8|19483.8|19519.3|19489.3|19511.3|19481.3|0
1737060300000|2025-01-16 20:45:00|19514|19484|19507.7|19477.7|19514.1|19484.1|19504.5|19474.5|0
1737060600000|2025-01-16 20:50:00|19507.9|19477.9|19503.5|19473.5|19513.1|19483.1|19503|19473|0
1737060900000|2025-01-16 20:55:00|19503.7|19473.7|19483.1|19453.1|19505|19475|19479.8|19449.8|0
1737061200000|2025-01-16 21:00:00|19483.2|19453.2|19479|19449|19485.2|19455.2|19475.7|19445.7|0
1737061500000|2025-01-16 21:05:00|19478.5|19448.5|19477|19447|19480.4|19450.4|19476.4|19446.4|0
1737061800000|2025-01-16 21:10:00|19476.5|19446.5|19457.5|19427.5|19476.5|19446.5|19456.9|19426.9|0
1737062100000|2025-01-16 21:15:00|19458.5|19428.5|19463.7|19433.7|19466.5|19436.5|19458.5|19428.5|0
1737062400000|2025-01-16 21:20:00|19464.2|19434.2|19457.2|19427.2|19464.3|19434.3|19453.8|19423.8|0
1737062700000|2025-01-16 21:25:00|19457.7|19427.7|19459|19429|19460.5|19430.5|19453.2|19423.2|0
1737063000000|2025-01-16 21:30:00|19459.5|19429.5|19464.8|19434.8|19467.1|19437.1|19459|19429|0
1737063300000|2025-01-16 21:35:00|19465.1|19435.1|19465.4|19435.4|19466|19436|19463.1|19433.1|0
1737063600000|2025-01-16 21:40:00|19465.6|19435.6|19465.3|19435.3|19468.2|19438.2|19463.6|19433.6|0
1737063900000|2025-01-16 21:45:00|19467.9|19437.9|19467.8|19437.8|19469.8|19439.8|19466.1|19436.1|0
1737064200000|2025-01-16 21:50:00|19468.3|19438.3|19466.7|19436.7|19469.5|19439.5|19464.4|19434.4|0
1737064500000|2025-01-16 21:55:00|19467.2|19437.2|19468.9|19438.9|19470.1|19440.1|19467.2|19437.2|0
1737064800000|2025-01-16 22:00:00|19468.8|19438.8|19468.7|19438.7|19468.9|19438.9|19468.7|19438.7|0
1737065100000|2025-01-16 22:05:00|19469.1|19439.1|19469.3|19439.3|19469.6|19439.6|19468.9|19438.9|0
1737065400000|2025-01-16 22:10:00|19469.1|19439.1|19468.6|19438.6|19469.5|19439.5|19468.6|19438.6|0
1737065700000|2025-01-16 22:15:00|19468.5|19438.5|19468.6|19438.6|19468.8|19438.8|19468.5|19438.5|0
1737066000000|2025-01-16 22:20:00|19468.5|19438.5|19469|19439|19469|19439|19468.5|19438.5|0
1737066300000|2025-01-16 22:25:00|19468.9|19438.9|19468.8|19438.8|19469.3|19439.3|19468.7|19438.7|0
1737066600000|2025-01-16 22:30:00|19468.9|19438.9|19473.1|19443.1|19473.1|19443.1|19468.7|19438.7|0
1737066900000|2025-01-16 22:35:00|19472.9|19442.9|19472.9|19442.9|19473.1|19443.1|19472.8|19442.8|0
1737067200000|2025-01-16 22:40:00|19472.8|19442.8|19473.1|19443.1|19473.2|19443.2|19472.7|19442.7|0
1737067500000|2025-01-16 22:45:00|19473.2|19443.2|19474.8|19444.8|19474.8|19444.8|19473.1|19443.1|0
1737067800000|2025-01-16 22:50:00|19474.9|19444.9|19474.9|19444.9|19475.2|19445.2|19474.9|19444.9|0
1737068100000|2025-01-16 22:55:00|19475|19445|19473|19443|19475|19445|19473|19443|0
1737068400000|2025-01-16 23:00:00|19477.3|19447.3|19479.4|19449.4|19482.5|19452.5|19474.3|19444.3|0
1737068700000|2025-01-16 23:05:00|19479.2|19449.2|19472.9|19442.9|19480|19450|19471.8|19441.8|0
1737069000000|2025-01-16 23:10:00|19473.5|19443.5|19479.5|19449.5|19480.1|19450.1|19472.9|19442.9|0
1737069300000|2025-01-16 23:15:00|19479.8|19449.8|19483.6|19453.6|19484.8|19454.8|19479.5|19449.5|0
1737069600000|2025-01-16 23:20:00|19483.3|19453.3|19482.9|19452.9|19485.9|19455.9|19481.2|19451.2|0
1737069900000|2025-01-16 23:25:00|19482.4|19452.4|19482.9|19452.9|19483.5|19453.5|19480.1|19450.1|0
1737070200000|2025-01-16 23:30:00|19483.4|19453.4|19485.2|19455.2|19485.7|19455.7|19481.8|19451.8|0
1737070500000|2025-01-16 23:35:00|19484.9|19454.9|19483.3|19453.3|19485.7|19455.7|19483.3|19453.3|0
1737070800000|2025-01-16 23:40:00|19483|19453|19484.5|19454.5|19485.7|19455.7|19482.7|19452.7|0
1737071100000|2025-01-16 23:45:00|19485.1|19455.1|19487.4|19457.4|19488.5|19458.5|19482.3|19452.3|0
1737071400000|2025-01-16 23:50:00|19487.7|19457.7|19485.2|19455.2|19488|19458|19484.6|19454.6|0
1737071700000|2025-01-16 23:55:00|19485.4|19455.4|19490.5|19460.5|19490.5|19460.5|19485.4|19455.4|0
1737072000000|2025-01-17 00:00:00|19490.2|19460.2|19489.9|19459.9|19492.7|19462.7|19488.8|19458.8|0
1737072300000|2025-01-17 00:05:00|19489.4|19459.4|19490.6|19460.6|19492.7|19462.7|19488.8|19458.8|0
1737072600000|2025-01-17 00:10:00|19490.4|19460.4|19487.4|19457.4|19490.6|19460.6|19485.6|19455.6|0
1737072900000|2025-01-17 00:15:00|19487.1|19457.1|19485.2|19455.2|19487.4|19457.4|19484|19454|0
1737073200000|2025-01-17 00:20:00|19485.5|19455.5|19485.5|19455.5|19488.2|19458.2|19485.1|19455.1|0
1737073500000|2025-01-17 00:25:00|19485.3|19455.3|19485.9|19455.9|19486.3|19456.3|19484.1|19454.1|0
1737073800000|2025-01-17 00:30:00|19486.2|19456.2|19491.4|19461.4|19491.4|19461.4|19485.6|19455.6|0
1737074100000|2025-01-17 00:35:00|19491.6|19461.6|19489.7|19459.7|19491.6|19461.6|19489|19459|0
1737074400000|2025-01-17 00:40:00|19489.9|19459.9|19490.6|19460.6|19491.6|19461.6|19489.9|19459.9|0
1737074700000|2025-01-17 00:45:00|19491.1|19461.1|19486.5|19456.5|19491.2|19461.2|19486.5|19456.5|0
1737075000000|2025-01-17 00:50:00|19486.8|19456.8|19488.9|19458.9|19489.4|19459.4|19486.1|19456.1|0
1737075300000|2025-01-17 00:55:00|19488.4|19458.4|19490.4|19460.4|19490.7|19460.7|19488.2|19458.2|0
1737075600000|2025-01-17 01:00:00|19490.7|19460.7|19496.7|19466.7|19497.4|19467.4|19489.7|19459.7|0
1737075900000|2025-01-17 01:05:00|19496.9|19466.9|19487.7|19457.7|19497.7|19467.7|19487.2|19457.2|0
1737076200000|2025-01-17 01:10:00|19487.4|19457.4|19488.5|19458.5|19490|19460|19487.2|19457.2|0
1737076500000|2025-01-17 01:15:00|19488.7|19458.7|19498.6|19493.6|19516.1|19511.1|19465.1|19458.2|958
1737076800000|2025-01-17 01:20:00|19498.1|19493.1|19482.6|19477.6|19503.1|19498.1|19476.6|19471.6|508
1737077100000|2025-01-17 01:25:00|19482.1|19477.1|19493.1|19488.1|19498.1|19493.1|19478.6|19473.6|320
1737077400000|2025-01-17 01:30:00|19492.1|19487.1|19460.6|19455.6|19503.1|19498.1|19460.6|19455.6|2460
1737077700000|2025-01-17 01:35:00|19461.6|19456.6|19450.1|19445.1|19488.1|19483.1|19448.1|19443.1|1592
1737078000000|2025-01-17 01:40:00|19450.6|19445.6|19460.1|19455.1|19473.1|19468.1|19422.1|19417.1|2206
1737078300000|2025-01-17 01:45:00|19459.6|19454.6|19482.6|19477.6|19493.6|19488.6|19453.6|19448.6|1720
1737078600000|2025-01-17 01:50:00|19482.1|19477.1|19499.6|19494.6|19523.6|19518.6|19480.6|19475.6|1760
1737078900000|2025-01-17 01:55:00|19497.6|19492.6|19477.6|19472.6|19507.1|19502.1|19471.6|19466.6|1030
1737079200000|2025-01-17 02:00:00|19489.1|19484.1|19577.6|19572.6|19577.6|19572.6|19489.1|19484.1|2872
1737079500000|2025-01-17 02:05:00|19582.1|19577.1|19548.6|19543.6|19593.6|19588.6|19533.1|19528.1|2607
1737079800000|2025-01-17 02:10:00|19546.1|19541.1|19564.1|19559.1|19565.6|19560.6|19530.6|19525.6|1033
1737080100000|2025-01-17 02:15:00|19566.1|19561.1|19561.6|19556.6|19574.1|19569.1|19546.1|19541.1|803
1737080400000|2025-01-17 02:20:00|19558.6|19553.6|19584.6|19579.6|19588.6|19583.6|19556.6|19551.6|1054
1737080700000|2025-01-17 02:25:00|19584.1|19579.1|19509.6|19504.6|19586.6|19581.6|19507.1|19502.1|1388
1737081000000|2025-01-17 02:30:00|19510.1|19505.1|19523.6|19518.6|19529.6|19524.6|19505.6|19500.6|789
1737081300000|2025-01-17 02:35:00|19524.1|19519.1|19514.1|19509.1|19528.1|19523.1|19491.6|19486.6|1034
1737081600000|2025-01-17 02:40:00|19513.6|19508.6|19497.1|19492.1|19518.6|19513.6|19495.1|19490.1|634
1737081900000|2025-01-17 02:45:00|19496.6|19491.6|19498.1|19493.1|19519.1|19514.1|19494.1|19489.1|554
1737082200000|2025-01-17 02:50:00|19497.6|19492.6|19515.1|19510.1|19524.6|19519.6|19494.6|19489.6|511
1737082500000|2025-01-17 02:55:00|19515.6|19510.6|19485.1|19480.1|19517.1|19512.1|19479.1|19474.1|746
1737082800000|2025-01-17 03:00:00|19485.6|19480.6|19493.1|19488.1|19518.1|19513.1|19484.6|19479.6|730
1737083100000|2025-01-17 03:05:00|19493.6|19488.6|19518.1|19513.1|19521.1|19516.1|19489.6|19484.6|644
1737083400000|2025-01-17 03:10:00|19517.6|19512.6|19518.1|19513.1|19524.6|19519.6|19510.1|19505.1|514
1737083700000|2025-01-17 03:15:00|19516.6|19511.6|19521.1|19516.1|19521.6|19516.6|19498.6|19493.6|386
1737084000000|2025-01-17 03:20:00|19520.6|19515.6|19534.6|19529.6|19539.6|19534.6|19514.6|19509.6|650
1737084300000|2025-01-17 03:25:00|19535.1|19530.1|19569.6|19564.6|19572.6|19567.6|19534.1|19529.1|967
1737084600000|2025-01-17 03:30:00|19570.6|19565.6|19612.1|19607.1|19663.1|19658.1|19564.6|19559.6|4364
1737084900000|2025-01-17 03:35:00|19610.1|19605.1|19604.6|19599.6|19618.6|19613.6|19603.1|19598.1|656
1737085200000|2025-01-17 03:40:00|19603.1|19598.1|19568.6|19563.6|19603.6|19598.6|19560.6|19555.6|968
1737085500000|2025-01-17 03:45:00|19568.1|19563.1|19574.6|19569.6|19575.6|19570.6|19556.6|19551.6|565
1737085800000|2025-01-17 03:50:00|19574.1|19569.1|19566.1|19561.1|19581.6|19576.6|19563.6|19558.6|398
1737086100000|2025-01-17 03:55:00|19565.1|19560.1|19576.1|19571.1|19579.1|19574.1|19559.1|19554.1|395
1737086400000|2025-01-17 04:00:00|19582.6|19552.6|19585.8|19555.8|19587.6|19557.6|19582.3|19552.3|0
1737086700000|2025-01-17 04:05:00|19586|19556|19584.4|19554.4|19586.3|19556.3|19583.9|19553.9|0
1737087000000|2025-01-17 04:10:00|19584.7|19554.7|19586.2|19556.2|19586.2|19556.2|19583.6|19553.6|0
1737087300000|2025-01-17 04:15:00|19586.3|19556.3|19593.6|19563.6|19594.7|19564.7|19586.3|19556.3|0
1737087600000|2025-01-17 04:20:00|19593.9|19563.9|19598|19568|19598.5|19568.5|19593|19563|0
1737087900000|2025-01-17 04:25:00|19597.9|19567.9|19598.8|19568.8|19598.8|19568.8|19594.7|19564.7|0
1737088200000|2025-01-17 04:30:00|19599.3|19569.3|19594.2|19564.2|19599.4|19569.4|19593.2|19563.2|0
1737088500000|2025-01-17 04:35:00|19594|19564|19594.2|19564.2|19594.9|19564.9|19593.2|19563.2|0
1737088800000|2025-01-17 04:40:00|19593.7|19563.7|19592.3|19562.3|19594.2|19564.2|19592|19562|0
1737089100000|2025-01-17 04:45:00|19592|19562|19591.6|19561.6|19593.3|19563.3|19591|19561|0
1737089400000|2025-01-17 04:50:00|19591.8|19561.8|19593.4|19563.4|19593.9|19563.9|19591.8|19561.8|0
1737089700000|2025-01-17 04:55:00|19593.1|19563.1|19591.8|19561.8|19593.1|19563.1|19589.7|19559.7|11
1737090000000|2025-01-17 05:00:00|19571.1|19566.1|19554.1|19549.1|19606.1|19601.1|19537.1|19532.1|1596
1737090300000|2025-01-17 05:05:00|19554.6|19549.6|19552.1|19547.1|19584.1|19579.1|19547.1|19542.1|611
1737090600000|2025-01-17 05:10:00|19553.1|19548.1|19565.1|19560.1|19582.6|19577.6|19549.1|19544.1|412
1737090900000|2025-01-17 05:15:00|19564.6|19559.6|19594.1|19589.1|19598.1|19593.1|19561.6|19556.6|599
1737091200000|2025-01-17 05:20:00|19593.6|19588.6|19596.6|19591.6|19608.1|19603.1|19577.1|19572.1|695
1737091500000|2025-01-17 05:25:00|19595.6|19590.6|19584.1|19579.1|19608.6|19603.6|19578.1|19573.1|587
1737091800000|2025-01-17 05:30:00|19583.6|19578.6|19613.1|19608.1|19620.1|19615.1|19583.1|19578.1|518
1737092100000|2025-01-17 05:35:00|19613.6|19608.6|19594.1|19589.1|19616.6|19611.6|19591.6|19586.6|726
1737092400000|2025-01-17 05:40:00|19594.6|19589.6|19561.1|19556.1|19594.6|19589.6|19549.6|19544.6|659
1737092700000|2025-01-17 05:45:00|19562.1|19557.1|19568.1|19563.1|19579.6|19574.6|19555.6|19550.6|569
1737093000000|2025-01-17 05:50:00|19569.6|19564.6|19584.1|19579.1|19593.1|19588.1|19567.1|19562.1|473
1737093300000|2025-01-17 05:55:00|19583.6|19578.6|19598.6|19593.6|19599.6|19594.6|19578.6|19573.6|349
1737093600000|2025-01-17 06:00:00|19598.1|19593.1|19615.1|19610.1|19615.1|19610.1|19587.1|19582.1|638
1737093900000|2025-01-17 06:05:00|19616.1|19611.1|19615.1|19610.1|19629.1|19624.1|19608.6|19603.6|633
1737094200000|2025-01-17 06:10:00|19615.6|19610.6|19612.6|19607.6|19625.6|19620.6|19610.1|19605.1|504
1737094500000|2025-01-17 06:15:00|19613.1|19608.1|19602.1|19597.1|19615.6|19610.6|19598.1|19593.1|574
1737094800000|2025-01-17 06:20:00|19602.6|19597.6|19601.1|19596.1|19607.1|19602.1|19588.6|19583.6|436
1737095100000|2025-01-17 06:25:00|19600.6|19595.6|19597.1|19592.1|19601.6|19596.6|19589.6|19584.6|1349
1737095400000|2025-01-17 06:30:00|19598.1|19593.1|19594.1|19589.1|19601.6|19596.6|19588.1|19583.1|314
1737095700000|2025-01-17 06:35:00|19595.1|19590.1|19596.6|19591.6|19602.1|19597.1|19577.6|19572.6|517
1737096000000|2025-01-17 06:40:00|19597.1|19592.1|19587.6|19582.6|19601.1|19596.1|19587.6|19582.6|272
1737096300000|2025-01-17 06:45:00|19588.1|19583.1|19595.1|19590.1|19599.1|19594.1|19581.6|19576.6|274
1737096600000|2025-01-17 06:50:00|19594.6|19589.6|19590.1|19585.1|19596.1|19591.1|19583.6|19578.6|334
1737096900000|2025-01-17 06:55:00|19589.6|19584.6|19593.1|19588.1|19595.6|19590.6|19584.6|19579.6|238
1737097200000|2025-01-17 07:00:00|19594.6|19589.6|19583.6|19578.6|19596.1|19591.1|19571.6|19566.6|465
1737097500000|2025-01-17 07:05:00|19586.1|19581.1|19586.1|19581.1|19588.6|19583.6|19577.6|19572.6|259
1737097800000|2025-01-17 07:10:00|19586.6|19581.6|19598.1|19593.1|19601.1|19596.1|19580.1|19575.1|373
1737098100000|2025-01-17 07:15:00|19598.6|19593.6|19598.6|19593.6|19601.6|19596.6|19589.1|19584.1|276
1737098400000|2025-01-17 07:20:00|19598.1|19593.1|19600.1|19595.1|19608.6|19603.6|19597.1|19592.1|302
1737098700000|2025-01-17 07:25:00|19599.6|19594.6|19594.1|19589.1|19601.1|19596.1|19587.6|19582.6|274
1737099000000|2025-01-17 07:30:00|19593.6|19588.6|19586.6|19581.6|19598.1|19593.1|19586.1|19581.1|492
1737099300000|2025-01-17 07:35:00|19587.6|19582.6|19583.1|19578.1|19587.6|19582.6|19574.6|19569.6|541
1737099600000|2025-01-17 07:40:00|19583.6|19578.6|19579.6|19574.6|19588.6|19583.6|19578.1|19573.1|352
1737099900000|2025-01-17 07:45:00|19579.1|19574.1|19574.6|19569.6|19580.6|19575.6|19573.1|19568.1|714
1737100200000|2025-01-17 07:50:00|19575.1|19570.1|19580.6|19575.6|19581.6|19576.6|19568.6|19563.6|737
1737100500000|2025-01-17 07:55:00|19580.1|19575.1|19587.1|19582.1|19589.6|19584.6|19576.1|19571.1|890
1737100800000|2025-01-17 08:00:00|19586.6|19581.6|19592.6|19587.6|19596.1|19591.1|19581.6|19576.6|918
1737101100000|2025-01-17 08:05:00|19592.1|19587.1|19595.1|19590.1|19600.6|19595.6|19580.6|19575.6|1417
1737101400000|2025-01-17 08:10:00|19593.6|19588.6|19593.6|19588.6|19597.6|19592.6|19586.1|19581.1|616
1737101700000|2025-01-17 08:15:00|19593.1|19588.1|19593.1|19588.1|19594.6|19589.6|19588.1|19583.1|470
1737102000000|2025-01-17 08:20:00|19592.1|19587.1|19580.6|19575.6|19593.1|19588.1|19580.6|19575.6|555
1737102300000|2025-01-17 08:25:00|19581.1|19576.1|19583.6|19578.6|19598.1|19593.1|19579.6|19574.6|615
1737102600000|2025-01-17 08:30:00|19593.8|19563.8|19598.8|19568.8|19599.3|19569.3|19593.3|19563.3|0
1737102900000|2025-01-17 08:35:00|19598.6|19568.6|19598.9|19568.9|19599.7|19569.7|19594.7|19564.7|0
1737103200000|2025-01-17 08:40:00|19598.7|19568.7|19600.5|19570.5|19601.3|19571.3|19597.4|19567.4|0
1737103500000|2025-01-17 08:45:00|19600.7|19570.7|19600.8|19570.8|19602.8|19572.8|19599.7|19569.7|0
1737103800000|2025-01-17 08:50:00|19601.3|19571.3|19607.6|19577.6|19607.6|19577.6|19600.5|19570.5|0
1737104100000|2025-01-17 08:55:00|19607.1|19577.1|19612.2|19582.2|19614.8|19584.8|19605.7|19575.7|0
1737104400000|2025-01-17 09:00:00|19611.7|19581.7|19617.8|19587.8|19619.8|19589.8|19610.1|19580.1|0
1737104700000|2025-01-17 09:05:00|19618.1|19588.1|19617|19587|19621.1|19591.1|19614.8|19584.8|0
1737105000000|2025-01-17 09:10:00|19616.4|19586.4|19624.1|19594.1|19625.8|19595.8|19615.7|19585.7|0
1737105300000|2025-01-17 09:15:00|19608.6|19600.6|19607.6|19599.6|19613.1|19605.1|19589.6|19581.6|283
1737105600000|2025-01-17 09:20:00|19608.1|19600.1|19602.1|19594.1|19610.6|19602.6|19600.1|19592.1|52
1737105900000|2025-01-17 09:25:00|19601.6|19593.6|19609.6|19601.6|19610.6|19602.6|19600.1|19592.1|58
1737106200000|2025-01-17 09:30:00|19609.1|19601.1|19611.1|19603.1|19614.6|19606.6|19605.1|19597.1|45
1737106500000|2025-01-17 09:35:00|19610.1|19602.1|19600.6|19592.6|19612.6|19604.6|19600.1|19592.1|45
1737106800000|2025-01-17 09:40:00|19601.1|19593.1|19594.1|19586.1|19604.1|19596.1|19594.1|19586.1|103
1737107100000|2025-01-17 09:45:00|19594.6|19586.6|19593.6|19585.6|19601.1|19593.1|19593.1|19585.1|80
1737107400000|2025-01-17 09:50:00|19594.1|19586.1|19577.1|19569.1|19595.1|19587.1|19563.6|19555.6|288
1737107700000|2025-01-17 09:55:00|19576.6|19568.6|19573.6|19565.6|19580.1|19572.1|19570.1|19562.1|27
1737108000000|2025-01-17 10:00:00|19572.1|19564.1|19569.1|19561.1|19577.6|19569.6|19563.6|19555.6|73
1737108300000|2025-01-17 10:05:00|19568.6|19560.6|19579.1|19571.1|19580.6|19572.6|19566.1|19558.1|53
1737108600000|2025-01-17 10:10:00|19578.1|19570.1|19579.1|19571.1|19581.6|19573.6|19572.6|19564.6|82
1737108900000|2025-01-17 10:15:00|19578.6|19570.6|19577.1|19569.1|19579.6|19571.6|19573.1|19565.1|29
1737109200000|2025-01-17 10:20:00|19577.6|19569.6|19579.6|19571.6|19580.1|19572.1|19569.6|19561.6|69
1737109500000|2025-01-17 10:25:00|19579.1|19571.1|19586.6|19578.6|19588.6|19580.6|19577.6|19569.6|35
1737109800000|2025-01-17 10:30:00|19587.1|19579.1|19579.1|19571.1|19588.1|19580.1|19576.1|19568.1|45
1737110100000|2025-01-17 10:35:00|19578.6|19570.6|19573.1|19565.1|19580.1|19572.1|19571.1|19563.1|82
1737110400000|2025-01-17 10:40:00|19573.6|19565.6|19578.1|19570.1|19580.1|19572.1|19571.6|19563.6|22
1737110700000|2025-01-17 10:45:00|19578.6|19570.6|19587.1|19579.1|19587.6|19579.6|19578.6|19570.6|35
1737111000000|2025-01-17 10:50:00|19586.6|19578.6|19573.1|19565.1|19586.6|19578.6|19568.6|19560.6|67
1737111300000|2025-01-17 10:55:00|19573.6|19565.6|19575.6|19567.6|19577.6|19569.6|19572.1|19564.1|38
1737111600000|2025-01-17 11:00:00|19577.1|19569.1|19579.6|19571.6|19584.1|19576.1|19577.1|19569.1|28
1737111900000|2025-01-17 11:05:00|19579.1|19571.1|19582.1|19574.1|19585.1|19577.1|19578.1|19570.1|19
1737112200000|2025-01-17 11:10:00|19581.6|19573.6|19593.6|19585.6|19595.6|19587.6|19581.1|19573.1|212
1737112500000|2025-01-17 11:15:00|19592.6|19584.6|19596.1|19588.1|19599.1|19591.1|19591.1|19583.1|55
1737112800000|2025-01-17 11:20:00|19595.6|19587.6|19585.1|19577.1|19595.6|19587.6|19582.6|19574.6|47
1737113100000|2025-01-17 11:25:00|19584.6|19576.6|19583.6|19575.6|19587.1|19579.1|19578.6|19570.6|52
1737113400000|2025-01-17 11:30:00|19583.1|19575.1|19584.1|19576.1|19591.1|19583.1|19581.1|19573.1|57
1737113700000|2025-01-17 11:35:00|19584.6|19576.6|19580.1|19572.1|19586.1|19578.1|19578.6|19570.6|29
1737114000000|2025-01-17 11:40:00|19579.6|19571.6|19579.1|19571.1|19583.1|19575.1|19578.1|19570.1|13
1737114300000|2025-01-17 11:45:00|19579.6|19571.6|19574.6|19566.6|19580.1|19572.1|19574.6|19566.6|17
1737114600000|2025-01-17 11:50:00|19575.1|19567.1|19570.1|19562.1|19575.1|19567.1|19567.1|19559.1|37
1737114900000|2025-01-17 11:55:00|19569.6|19561.6|19567.6|19559.6|19571.1|19563.1|19564.6|19556.6|33
1737115200000|2025-01-17 12:00:00|19566.6|19558.6|19566.1|19558.1|19571.6|19563.6|19563.1|19555.1|52
1737115500000|2025-01-17 12:05:00|19565.6|19557.6|19568.6|19560.6|19574.1|19566.1|19565.1|19557.1|32
1737115800000|2025-01-17 12:10:00|19568.1|19560.1|19556.1|19548.1|19572.1|19564.1|19555.6|19547.6|84
1737116100000|2025-01-17 12:15:00|19555.6|19547.6|19551.6|19543.6|19557.1|19549.1|19551.1|19543.1|64
1737116400000|2025-01-17 12:20:00|19551.1|19543.1|19558.6|19550.6|19561.6|19553.6|19549.6|19541.6|112
1737116700000|2025-01-17 12:25:00|19559.1|19551.1|19552.6|19544.6|19564.1|19556.1|19551.6|19543.6|29
1737117000000|2025-01-17 12:30:00|19552.1|19544.1|19541.6|19533.6|19558.1|19550.1|19537.6|19529.6|162
1737117300000|2025-01-17 12:35:00|19542.1|19534.1|19543.6|19535.6|19546.6|19538.6|19539.6|19531.6|96
1737117600000|2025-01-17 12:40:00|19543.1|19535.1|19546.6|19538.6|19551.1|19543.1|19540.1|19532.1|209
1737117900000|2025-01-17 12:45:00|19546.1|19538.1|19553.1|19545.1|19553.6|19545.6|19545.1|19537.1|91
1737118200000|2025-01-17 12:50:00|19554.6|19546.6|19555.6|19547.6|19561.6|19553.6|19553.1|19545.1|40
1737118500000|2025-01-17 12:55:00|19554.6|19546.6|19557.1|19549.1|19558.1|19550.1|19552.1|19544.1|24
1737118800000|2025-01-17 13:00:00|19556.6|19548.6|19552.6|19544.6|19561.1|19553.1|19551.6|19543.6|52
1737119100000|2025-01-17 13:05:00|19552.1|19544.1|19550.1|19542.1|19554.6|19546.6|19541.6|19533.6|87
1737119400000|2025-01-17 13:10:00|19550.6|19542.6|19551.6|19543.6|19555.1|19547.1|19543.1|19535.1|49
1737119700000|2025-01-17 13:15:00|19551.1|19543.1|19533.1|19525.1|19551.1|19543.1|19529.1|19521.1|101
1737120000000|2025-01-17 13:20:00|19532.6|19524.6|19540.1|19532.1|19543.1|19535.1|19531.6|19523.6|76
1737120300000|2025-01-17 13:25:00|19538.1|19530.1|19540.1|19532.1|19545.6|19537.6|19535.6|19527.6|51
1737120600000|2025-01-17 13:30:00|19540.6|19532.6|19630.6|19622.6|19631.6|19623.6|19539.1|19531.1|1183
1737120900000|2025-01-17 13:35:00|19630.1|19622.1|19634.6|19626.6|19644.6|19636.6|19585.1|19577.1|923
1737121200000|2025-01-17 13:40:00|19632.6|19624.6|19602.6|19594.6|19636.1|19628.1|19597.6|19589.6|260
1737121500000|2025-01-17 13:45:00|19602.1|19594.1|19591.1|19583.1|19611.6|19603.6|19589.6|19581.6|160
1737121800000|2025-01-17 13:50:00|19591.6|19583.6|19588.6|19580.6|19606.1|19598.1|19579.6|19571.6|236
1737122100000|2025-01-17 13:55:00|19589.1|19581.1|19589.1|19581.1|19597.1|19589.1|19584.1|19576.1|50
1737122400000|2025-01-17 14:00:00|19589.6|19581.6|19584.1|19576.1|19589.6|19581.6|19572.6|19564.6|102
1737122700000|2025-01-17 14:05:00|19584.6|19576.6|19570.6|19562.6|19584.6|19576.6|19556.6|19548.6|148
1737123000000|2025-01-17 14:10:00|19572.6|19564.6|19572.1|19564.1|19579.6|19571.6|19565.6|19557.6|195
1737123300000|2025-01-17 14:15:00|19572.6|19564.6|19554.6|19546.6|19574.1|19566.1|19550.6|19542.6|125
1737123600000|2025-01-17 14:20:00|19554.1|19546.1|19553.1|19545.1|19561.1|19553.1|19550.6|19542.6|110
1737123900000|2025-01-17 14:25:00|19553.6|19545.6|19642.1|19634.1|19724.6|19716.6|19544.1|19536.1|2942
1737124200000|2025-01-17 14:30:00|19638.6|19630.6|19686.1|19678.1|19690.6|19682.6|19606.6|19598.6|1518
1737124500000|2025-01-17 14:35:00|19689.6|19681.6|19702.6|19694.6|19725.1|19717.1|19667.1|19659.1|1040
1737124800000|2025-01-17 14:40:00|19702.1|19694.1|19797.6|19789.6|19813.6|19805.6|19700.6|19692.6|1887
1737125100000|2025-01-17 14:45:00|19798.6|19790.6|19848.1|19840.1|19863.1|19855.1|19796.6|19788.6|1263
1737125400000|2025-01-17 14:50:00|19850.6|19842.6|19871.6|19863.6|19936.1|19928.1|19847.1|19839.1|1652
1737125700000|2025-01-17 14:55:00|19873.1|19865.1|19945.6|19937.6|19964.1|19956.1|19871.1|19863.1|1587
1737126000000|2025-01-17 15:00:00|19941.6|19933.6|19966.1|19958.1|19970.1|19962.1|19901.1|19893.1|975
1737126300000|2025-01-17 15:05:00|19965.6|19957.6|19911.1|19903.1|19994.6|19986.6|19910.6|19902.6|1140
1737126600000|2025-01-17 15:10:00|19910.6|19902.6|19890.6|19882.6|19953.1|19945.1|19886.6|19878.6|745
1737126900000|2025-01-17 15:15:00|19891.1|19883.1|19892.1|19884.1|19911.6|19903.6|19888.6|19880.6|443
1737127200000|2025-01-17 15:20:00|19892.6|19884.6|19840.1|19832.1|19893.1|19885.1|19839.6|19831.6|750
1737127500000|2025-01-17 15:25:00|19840.6|19832.6|19860.1|19852.1|19874.1|19866.1|19833.6|19825.6|495
1737127800000|2025-01-17 15:30:00|19860.6|19852.6|19841.6|19833.6|19882.1|19874.1|19838.1|19830.1|564
1737128100000|2025-01-17 15:35:00|19842.6|19834.6|19848.1|19840.1|19855.6|19847.6|19821.1|19813.1|586
1737128400000|2025-01-17 15:40:00|19849.1|19841.1|19857.1|19849.1|19862.1|19854.1|19835.1|19827.1|309
1737128700000|2025-01-17 15:45:00|19857.6|19849.6|19870.6|19862.6|19871.6|19863.6|19851.1|19843.1|313
1737129000000|2025-01-17 15:50:00|19869.6|19861.6|19865.1|19857.1|19882.1|19874.1|19856.6|19848.6|198
1737129300000|2025-01-17 15:55:00|19864.6|19856.6|19928.1|19920.1|19928.6|19920.6|19864.6|19856.6|431
1737129600000|2025-01-17 16:00:00|19927.1|19919.1|19894.6|19886.6|19927.1|19919.1|19890.6|19882.6|360
1737129900000|2025-01-17 16:05:00|19894.1|19886.1|19884.6|19876.6|19894.6|19886.6|19871.6|19863.6|245
1737130200000|2025-01-17 16:10:00|19884.1|19876.1|19872.6|19864.6|19890.1|19882.1|19863.1|19855.1|186
1737130500000|2025-01-17 16:15:00|19873.1|19865.1|19861.1|19853.1|19878.1|19870.1|19860.1|19852.1|197
1737130800000|2025-01-17 16:20:00|19860.6|19852.6|19872.6|19864.6|19879.6|19871.6|19860.6|19852.6|126
1737131100000|2025-01-17 16:25:00|19871.6|19863.6|19857.6|19849.6|19877.6|19869.6|19855.6|19847.6|191
1737131400000|2025-01-17 16:30:00|19857.1|19849.1|19845.6|19837.6|19857.1|19849.1|19840.6|19832.6|267
1737131700000|2025-01-17 16:35:00|19845.1|19837.1|19854.6|19846.6|19859.1|19851.1|19844.1|19836.1|74
1737132000000|2025-01-17 16:40:00|19855.1|19847.1|19881.1|19873.1|19884.6|19876.6|19852.1|19844.1|85
1737132300000|2025-01-17 16:45:00|19880.6|19872.6|19871.1|19863.1|19881.6|19873.6|19861.1|19853.1|103
1737132600000|2025-01-17 16:50:00|19871.6|19863.6|19886.6|19878.6|19886.6|19878.6|19868.6|19860.6|138
1737132900000|2025-01-17 16:55:00|19887.1|19879.1|19871.6|19863.6|19887.6|19879.6|19864.1|19856.1|107
1737133200000|2025-01-17 17:00:00|19871.1|19863.1|19862.1|19854.1|19874.1|19866.1|19858.1|19850.1|77
1737133500000|2025-01-17 17:05:00|19861.6|19853.6|19861.6|19853.6|19865.1|19857.1|19854.1|19846.1|43
1737133800000|2025-01-17 17:10:00|19862.1|19854.1|19877.1|19869.1|19879.1|19871.1|19860.6|19852.6|74
1737134100000|2025-01-17 17:15:00|19876.6|19868.6|19874.6|19866.6|19880.6|19872.6|19867.1|19859.1|70
1737134400000|2025-01-17 17:20:00|19874.1|19866.1|19861.6|19853.6|19874.6|19866.6|19860.1|19852.1|57
1737134700000|2025-01-17 17:25:00|19862.1|19854.1|19863.1|19855.1|19864.1|19856.1|19854.1|19846.1|37
1737135000000|2025-01-17 17:30:00|19862.1|19854.1|19868.6|19860.6|19868.6|19860.6|19853.1|19845.1|95
1737135300000|2025-01-17 17:35:00|19869.1|19861.1|19853.1|19845.1|19870.6|19862.6|19851.6|19843.6|42
1737135600000|2025-01-17 17:40:00|19854.1|19846.1|19843.6|19835.6|19854.1|19846.1|19831.6|19823.6|119
1737135900000|2025-01-17 17:45:00|19844.1|19836.1|19835.1|19827.1|19844.6|19836.6|19831.6|19823.6|50
1737136200000|2025-01-17 17:50:00|19835.6|19827.6|19827.6|19819.6|19840.1|19832.1|19824.6|19816.6|49
1737136500000|2025-01-17 17:55:00|19828.1|19820.1|19822.1|19814.1|19834.1|19826.1|19821.6|19813.6|101
1737136800000|2025-01-17 18:00:00|19821.6|19813.6|19818.6|19810.6|19827.1|19819.1|19816.6|19808.6|162
1737137100000|2025-01-17 18:05:00|19818.1|19810.1|19803.1|19795.1|19822.1|19814.1|19799.6|19791.6|162
1737137400000|2025-01-17 18:10:00|19803.6|19795.6|19801.6|19793.6|19812.1|19804.1|19798.1|19790.1|121
1737137700000|2025-01-17 18:15:00|19801.1|19793.1|19813.1|19805.1|19814.1|19806.1|19801.1|19793.1|86
1737138000000|2025-01-17 18:20:00|19813.6|19805.6|19823.6|19815.6|19825.1|19817.1|19813.6|19805.6|52
1737138300000|2025-01-17 18:25:00|19822.1|19814.1|19815.1|19807.1|19823.1|19815.1|19810.1|19802.1|31
1737138600000|2025-01-17 18:30:00|19814.6|19806.6|19811.1|19803.1|19817.6|19809.6|19803.6|19795.6|50
1737138900000|2025-01-17 18:35:00|19811.6|19803.6|19826.6|19818.6|19831.1|19823.1|19809.6|19801.6|60
1737139200000|2025-01-17 18:40:00|19825.1|19817.1|19827.1|19819.1|19828.6|19820.6|19817.1|19809.1|93
1737139500000|2025-01-17 18:45:00|19827.6|19819.6|19832.1|19824.1|19840.1|19832.1|19824.1|19816.1|112
1737139800000|2025-01-17 18:50:00|19832.6|19824.6|19827.1|19819.1|19832.6|19824.6|19820.1|19812.1|94
1737140100000|2025-01-17 18:55:00|19826.1|19818.1|19839.4|19809.4|19839.5|19822.1|19820.1|19809.4|101
1737140400000|2025-01-17 19:00:00|19839.2|19809.2|19851.2|19821.2|19854.3|19824.3|19839.2|19809.2|0
1737140700000|2025-01-17 19:05:00|19851.3|19821.3|19857.5|19827.5|19857.6|19827.6|19848.7|19818.7|0
1737141000000|2025-01-17 19:10:00|19857.4|19827.4|19855.7|19825.7|19857.5|19827.5|19852.3|19822.3|0
1737141300000|2025-01-17 19:15:00|19857.6|19827.6|19845.6|19815.6|19858.2|19828.2|19845.5|19815.5|0
1737141600000|2025-01-17 19:20:00|19845.8|19815.8|19853.9|19823.9|19854.2|19824.2|19841.1|19811.1|0
1737141900000|2025-01-17 19:25:00|19853.7|19823.7|19857.5|19827.5|19857.5|19827.5|19852.2|19822.2|0
1737142200000|2025-01-17 19:30:00|19857.6|19827.6|19860.2|19830.2|19860.3|19830.3|19851.8|19821.8|0
1737142500000|2025-01-17 19:35:00|19860.3|19830.3|19865.1|19835.1|19865.5|19835.5|19857.9|19827.9|0
1737142800000|2025-01-17 19:40:00|19865|19835|19862.5|19832.5|19873.2|19843.2|19861.9|19831.9|0
1737143100000|2025-01-17 19:45:00|19862.7|19832.7|19856.2|19826.2|19863|19833|19853.9|19823.9|0
1737143400000|2025-01-17 19:50:00|19856|19826|19855.9|19825.9|19862.4|19832.4|19855.9|19825.9|0
1737143700000|2025-01-17 19:55:00|19855.8|19825.8|19856.2|19826.2|19856.8|19826.8|19854.9|19824.9|0
1737144000000|2025-01-17 20:00:00|19853.7|19823.7|19841.4|19811.4|19853.7|19823.7|19841.4|19811.4|0
1737144300000|2025-01-17 20:05:00|19841.3|19811.3|19841.6|19811.6|19842.1|19812.1|19839.2|19809.2|0
1737144600000|2025-01-17 20:10:00|19841.7|19811.7|19843.5|19813.5|19847|19817|19841.6|19811.6|0
1737144900000|2025-01-17 20:15:00|19845.8|19815.8|19852.3|19822.3|19852.4|19822.4|19845.3|19815.3|0
1737145200000|2025-01-17 20:20:00|19852.1|19822.1|19853|19823|19855.4|19825.4|19851.6|19821.6|0
1737145500000|2025-01-17 20:25:00|19852.9|19822.9|19846.2|19816.2|19852.9|19822.9|19846.2|19816.2|0
1737145800000|2025-01-17 20:30:00|19843.7|19813.7|19839|19809|19844.8|19814.8|19834.7|19804.7|0
1737146100000|2025-01-17 20:35:00|19838.8|19808.8|19848.4|19818.4|19851|19821|19838.7|19808.7|0
1737146400000|2025-01-17 20:40:00|19848.2|19818.2|19842.8|19812.8|19848.5|19818.5|19837.4|19807.4|0
1737146700000|2025-01-17 20:45:00|19842.6|19812.6|19840.2|19810.2|19845.9|19815.9|19837.6|19807.6|0
1737147000000|2025-01-17 20:50:00|19839.6|19809.6|19840.2|19810.2|19842.1|19812.1|19833.8|19803.8|0
1737147300000|2025-01-17 20:55:00|19840.3|19810.3|19830.3|19800.3|19840.3|19810.3|19825.2|19795.2|0
1737147600000|2025-01-17 21:00:00|19828.2|19798.2|19821.7|19791.7|19831.4|19801.4|19820.6|19790.6|0
1737147900000|2025-01-17 21:05:00|19821.2|19791.2|19828|19798|19828|19798|19820.6|19790.6|0
1737148200000|2025-01-17 21:10:00|19827.5|19797.5|19823.4|19793.4|19827.5|19797.5|19821.1|19791.1|0
1737148500000|2025-01-17 21:15:00|19822.9|19792.9|19822.3|19792.3|19825.1|19795.1|19820.6|19790.6|0
1737148800000|2025-01-17 21:20:00|19822.8|19792.8|19824.5|19794.5|19825.1|19795.1|19822.3|19792.3|0
1737149100000|2025-01-17 21:25:00|19824.3|19794.3|19825.1|19795.1|19825.7|19795.7|19823.4|19793.4|0
1737149400000|2025-01-17 21:30:00|19824.6|19794.6|19825.1|19795.1|19825.7|19795.7|19824|19794|0
1737149700000|2025-01-17 21:35:00|19824.6|19794.6|19822.8|19792.8|19825.1|19795.1|19822.3|19792.3|0
1737150000000|2025-01-17 21:40:00|19823.4|19793.4|19826.3|19796.3|19826.8|19796.8|19823.4|19793.4|0
1737150300000|2025-01-17 21:45:00|19825.8|19795.8|19826.8|19796.8|19826.8|19796.8|19824.5|19794.5|0
1737150600000|2025-01-17 21:50:00|19826.3|19796.3|19827.4|19797.4|19827.4|19797.4|19825.7|19795.7|0
1737150900000|2025-01-17 21:55:00|19827.1|19797.1|19827.9|19797.9|19829.4|19799.4|19824|19794|0
1737327600000|2025-01-19 23:00:00|19837.7|19807.7|19823.2|19793.2|19838|19808|19821.5|19791.5|0
1737327900000|2025-01-19 23:05:00|19822.7|19792.7|19811.6|19781.6|19822.7|19792.7|19806.7|19776.7|0
1737328200000|2025-01-19 23:10:00|19811.3|19781.3|19808.4|19778.4|19811.3|19781.3|19801.6|19771.6|0
1737328500000|2025-01-19 23:15:00|19808.2|19778.2|19809.6|19779.6|19811.9|19781.9|19806.2|19776.2|0
1737328800000|2025-01-19 23:20:00|19809.9|19779.9|19810.7|19780.7|19814.4|19784.4|19807.9|19777.9|0
1737329100000|2025-01-19 23:25:00|19810.2|19780.2|19807.3|19777.3|19810.4|19780.4|19805.6|19775.6|0
1737329400000|2025-01-19 23:30:00|19806.4|19776.4|19795.3|19765.3|19806.7|19776.7|19795.3|19765.3|0
1737329700000|2025-01-19 23:35:00|19794.7|19764.7|19799.4|19769.4|19802.8|19772.8|19794.7|19764.7|0
1737330000000|2025-01-19 23:40:00|19799.2|19769.2|19806.2|19776.2|19806.5|19776.5|19798.9|19768.9|0
1737330300000|2025-01-19 23:45:00|19805.9|19775.9|19803|19773|19806.5|19776.5|19799.4|19769.4|0
1737330600000|2025-01-19 23:50:00|19803.2|19773.2|19805.9|19775.9|19806.4|19776.4|19802.5|19772.5|0
1737330900000|2025-01-19 23:55:00|19805.6|19775.6|19803|19773|19805.6|19775.6|19797.4|19767.4|0
1737331200000|2025-01-20 00:00:00|19804.1|19774.1|19807.7|19777.7|19808|19778|19804.1|19774.1|0
1737331500000|2025-01-20 00:05:00|19807.5|19777.5|19804.5|19774.5|19808.3|19778.3|19803.9|19773.9|0
1737331800000|2025-01-20 00:10:00|19804.2|19774.2|19812.5|19782.5|19812.5|19782.5|19802.6|19772.6|0
1737332100000|2025-01-20 00:15:00|19812.7|19782.7|19809.2|19779.2|19813.1|19783.1|19807.9|19777.9|0
1737332400000|2025-01-20 00:20:00|19808.9|19778.9|19821.5|19791.5|19821.6|19791.6|19806.8|19776.8|0
1737332700000|2025-01-20 00:25:00|19821.6|19791.6|19822.1|19792.1|19824|19794|19821.4|19791.4|0
1737333000000|2025-01-20 00:30:00|19822.4|19792.4|19821.4|19791.4|19822.4|19792.4|19820.5|19790.5|0
1737333300000|2025-01-20 00:35:00|19821.6|19791.6|19825.3|19795.3|19827|19797|19821.4|19791.4|0
1737333600000|2025-01-20 00:40:00|19825|19795|19822|19792|19827.1|19797.1|19821.1|19791.1|0
1737333900000|2025-01-20 00:45:00|19805|19775|19805.5|19775.5|19806.2|19776.2|19803.8|19773.8|0
1737334200000|2025-01-20 00:50:00|19805.8|19775.8|19790.3|19760.3|19805.8|19775.8|19785.1|19755.1|0
1737334500000|2025-01-20 00:55:00|19790.1|19760.1|19794.5|19764.5|19795.1|19765.1|19790.1|19760.1|0
1737334800000|2025-01-20 01:00:00|19810|19780|19836.6|19806.6|19836.8|19806.8|19808.1|19778.1|0
1737335100000|2025-01-20 01:05:00|19836.8|19806.8|19867.5|19837.5|19868.6|19838.6|19834.2|19804.2|0
1737335400000|2025-01-20 01:10:00|19867.8|19837.8|19865.3|19835.3|19868|19838|19864.5|19834.5|0
1737335700000|2025-01-20 01:15:00|19848.2|19818.2|19833.1|19828.1|19889.6|19884.6|19826.1|19818.2|2094
1737336000000|2025-01-20 01:20:00|19832.6|19827.6|19834.1|19829.1|19857.1|19852.1|19817.6|19812.6|1203
1737336300000|2025-01-20 01:25:00|19833.1|19828.1|19846.6|19841.6|19869.1|19864.1|19832.6|19827.6|852
1737336600000|2025-01-20 01:30:00|19845.1|19840.1|19883.1|19878.1|19883.1|19878.1|19804.1|19799.1|3950
1737336900000|2025-01-20 01:35:00|19883.6|19878.6|19872.1|19867.1|19910.1|19905.1|19850.1|19845.1|2890
1737337200000|2025-01-20 01:40:00|19868.1|19863.1|19892.1|19887.1|19896.1|19891.1|19840.6|19835.6|2081
1737337500000|2025-01-20 01:45:00|19891.6|19886.6|19966.1|19961.1|20007.1|20002.1|19883.6|19878.6|4154
1737337800000|2025-01-20 01:50:00|19966.6|19961.6|19941.1|19936.1|19976.6|19971.6|19932.1|19927.1|2308
1737338100000|2025-01-20 01:55:00|19940.6|19935.6|19920.6|19915.6|19965.1|19960.1|19903.6|19898.6|2070
1737338400000|2025-01-20 02:00:00|19920.1|19915.1|19918.1|19913.1|19940.1|19935.1|19894.1|19889.1|1523
1737338700000|2025-01-20 02:05:00|19917.1|19912.1|19913.6|19908.6|19930.6|19925.6|19887.6|19882.6|1491
1737339000000|2025-01-20 02:10:00|19915.6|19910.6|19946.1|19941.1|19953.1|19948.1|19908.1|19903.1|1466
1737339300000|2025-01-20 02:15:00|19946.6|19941.6|19955.1|19950.1|19983.1|19978.1|19943.1|19938.1|1906
1737339600000|2025-01-20 02:20:00|19952.1|19947.1|19986.1|19981.1|19988.1|19983.1|19947.1|19942.1|1146
1737339900000|2025-01-20 02:25:00|19986.6|19981.6|20033.1|20028.1|20033.1|20028.1|19977.1|19972.1|1786
1737340200000|2025-01-20 02:30:00|20032.6|20027.6|20061.1|20056.1|20084.6|20079.6|20024.1|20019.1|2741
1737340500000|2025-01-20 02:35:00|20062.1|20057.1|20029.1|20024.1|20067.6|20062.6|20027.6|20022.6|1870
1737340800000|2025-01-20 02:40:00|20028.1|20023.1|19988.1|19983.1|20031.1|20026.1|19953.6|19948.6|2759
1737341100000|2025-01-20 02:45:00|19987.6|19982.6|19969.1|19964.1|19999.1|19994.1|19967.1|19962.1|1220
1737341400000|2025-01-20 02:50:00|19970.1|19965.1|19979.6|19974.6|19979.6|19974.6|19935.6|19930.6|1713
1737341700000|2025-01-20 02:55:00|19980.1|19975.1|19956.1|19951.1|19988.1|19983.1|19952.1|19947.1|1217
1737342000000|2025-01-20 03:00:00|19956.6|19951.6|19949.1|19944.1|19976.1|19971.1|19942.1|19937.1|983
1737342300000|2025-01-20 03:05:00|19949.6|19944.6|19996.6|19991.6|20000.1|19995.1|19944.1|19939.1|925
1737342600000|2025-01-20 03:10:00|19996.1|19991.1|20006.6|20001.6|20008.6|20003.6|19972.6|19967.6|1066
1737342900000|2025-01-20 03:15:00|20004.1|19999.1|20012.1|20007.1|20022.1|20017.1|19997.1|19992.1|769
1737343200000|2025-01-20 03:20:00|20012.6|20007.6|20007.1|20002.1|20013.1|20008.1|19997.1|19992.1|770
1737343500000|2025-01-20 03:25:00|20004.1|19999.1|20024.1|20019.1|20031.6|20026.6|19997.1|19992.1|786
1737343800000|2025-01-20 03:30:00|20024.6|20019.6|20044.1|20039.1|20044.1|20039.1|20016.6|20011.6|997
1737344100000|2025-01-20 03:35:00|20045.1|20040.1|20052.6|20047.6|20058.6|20053.6|20039.1|20034.1|824
1737344400000|2025-01-20 03:40:00|20053.1|20048.1|20060.1|20055.1|20066.6|20061.6|20047.1|20042.1|559
1737344700000|2025-01-20 03:45:00|20061.1|20056.1|20069.1|20064.1|20078.1|20073.1|20060.6|20055.6|756
1737345000000|2025-01-20 03:50:00|20069.6|20064.6|20084.6|20079.6|20102.6|20097.6|20068.6|20063.6|1777
1737345300000|2025-01-20 03:55:00|20084.1|20079.1|20076.1|20071.1|20086.6|20081.6|20071.1|20066.1|728
1737345600000|2025-01-20 04:00:00|20091|20061|20095.8|20065.8|20097.7|20067.7|20089.4|20059.4|0
1737345900000|2025-01-20 04:05:00|20095.5|20065.5|20093.5|20063.5|20096.7|20066.7|20093.1|20063.1|0
1737346200000|2025-01-20 04:10:00|20093.7|20063.7|20076.5|20046.5|20095.1|20065.1|20076|20046|0
1737346500000|2025-01-20 04:15:00|20076.1|20046.1|20076|20046|20078|20048|20075|20045|0
1737346800000|2025-01-20 04:20:00|20076.2|20046.2|20069.5|20039.5|20076.2|20046.2|20068.7|20038.7|0
1737347100000|2025-01-20 04:25:00|20069.2|20039.2|20069.5|20039.5|20071|20041|20068.4|20038.4|0
1737347400000|2025-01-20 04:30:00|20069.7|20039.7|20069.3|20039.3|20070|20040|20067.7|20037.7|0
1737347700000|2025-01-20 04:35:00|20068.8|20038.8|20065.9|20035.9|20069.3|20039.3|20065.3|20035.3|0
1737348000000|2025-01-20 04:40:00|20066.4|20036.4|20067.4|20037.4|20067.8|20037.8|20066.4|20036.4|0
1737348300000|2025-01-20 04:45:00|20068.4|20038.4|20069.1|20039.1|20070|20040|20068.4|20038.4|0
1737348600000|2025-01-20 04:50:00|20068.6|20038.6|20070.3|20040.3|20070.3|20040.3|20068.6|20038.6|0
1737348900000|2025-01-20 04:55:00|20070.5|20040.5|20071.9|20041.9|20072.1|20042.1|20070.3|20040.3|10
1737349200000|2025-01-20 05:00:00|20075.1|20070.1|20052.1|20047.1|20083.1|20078.1|20035.6|20030.6|2158
1737349500000|2025-01-20 05:05:00|20052.6|20047.6|20047.6|20042.6|20058.6|20053.6|20035.1|20030.1|957
1737349800000|2025-01-20 05:10:00|20048.1|20043.1|20070.1|20065.1|20073.1|20068.1|20047.1|20042.1|660
1737350100000|2025-01-20 05:15:00|20069.6|20064.6|20081.1|20076.1|20090.1|20085.1|20065.1|20060.1|834
1737350400000|2025-01-20 05:20:00|20081.6|20076.6|20108.1|20103.1|20113.6|20108.6|20072.1|20067.1|1133
1737350700000|2025-01-20 05:25:00|20110.1|20105.1|20089.6|20084.6|20115.1|20110.1|20082.1|20077.1|966
1737351000000|2025-01-20 05:30:00|20089.1|20084.1|20120.6|20115.6|20125.6|20120.6|20087.6|20082.6|1518
1737351300000|2025-01-20 05:35:00|20121.1|20116.1|20110.1|20105.1|20133.1|20128.1|20105.1|20100.1|1170
1737351600000|2025-01-20 05:40:00|20109.6|20104.6|20102.6|20097.6|20112.1|20107.1|20094.6|20089.6|934
1737351900000|2025-01-20 05:45:00|20103.1|20098.1|20076.1|20071.1|20109.1|20104.1|20065.1|20060.1|996
1737352200000|2025-01-20 05:50:00|20076.6|20071.6|20065.1|20060.1|20088.6|20083.6|20059.6|20054.6|1283
1737352500000|2025-01-20 05:55:00|20065.6|20060.6|20057.1|20052.1|20078.1|20073.1|20037.6|20032.6|1227
1737352800000|2025-01-20 06:00:00|20058.1|20053.1|20052.6|20047.6|20067.1|20062.1|20045.1|20040.1|1126
1737353100000|2025-01-20 06:05:00|20052.1|20047.1|20016.1|20011.1|20056.1|20051.1|20003.6|19998.6|2101
1737353400000|2025-01-20 06:10:00|20015.6|20010.6|20014.1|20009.1|20030.1|20025.1|20011.1|20006.1|648
1737353700000|2025-01-20 06:15:00|20013.6|20008.6|20000.1|19995.1|20021.6|20016.6|20000.1|19995.1|986
1737354000000|2025-01-20 06:20:00|19999.6|19994.6|20006.6|20001.6|20006.6|20001.6|19977.1|19972.1|1552
1737354300000|2025-01-20 06:25:00|20006.1|20001.1|19988.1|19983.1|20006.1|20001.1|19981.6|19976.6|790
1737354600000|2025-01-20 06:30:00|19989.6|19984.6|19967.1|19962.1|19994.1|19989.1|19962.1|19957.1|1088
1737354900000|2025-01-20 06:35:00|19966.1|19961.1|19942.6|19937.6|19969.6|19964.6|19942.6|19937.6|1366
1737355200000|2025-01-20 06:40:00|19943.6|19938.6|19941.6|19936.6|19944.6|19939.6|19910.6|19905.6|1745
1737355500000|2025-01-20 06:45:00|19941.1|19936.1|19949.1|19944.1|19955.6|19950.6|19934.6|19929.6|728
1737355800000|2025-01-20 06:50:00|19948.1|19943.1|19946.1|19941.1|19952.1|19947.1|19936.1|19931.1|556
1737356100000|2025-01-20 06:55:00|19946.6|19941.6|19963.6|19958.6|19964.6|19959.6|19944.6|19939.6|669
1737356400000|2025-01-20 07:00:00|19964.1|19959.1|19963.1|19958.1|19975.1|19970.1|19960.1|19955.1|514
1737356700000|2025-01-20 07:05:00|19963.6|19958.6|19954.1|19949.1|19971.1|19966.1|19949.6|19944.6|525
1737357000000|2025-01-20 07:10:00|19954.6|19949.6|19946.1|19941.1|19963.6|19958.6|19944.1|19939.1|697
1737357300000|2025-01-20 07:15:00|19945.1|19940.1|19947.6|19942.6|19960.6|19955.6|19944.6|19939.6|611
1737357600000|2025-01-20 07:20:00|19948.1|19943.1|19958.6|19953.6|19963.1|19958.1|19947.1|19942.1|400
1737357900000|2025-01-20 07:25:00|19959.1|19954.1|19937.6|19932.6|19959.1|19954.1|19931.6|19926.6|555
1737358200000|2025-01-20 07:30:00|19938.6|19933.6|19933.6|19928.6|19938.6|19933.6|19925.6|19920.6|775
1737358500000|2025-01-20 07:35:00|19934.1|19929.1|19934.1|19929.1|19943.1|19938.1|19927.6|19922.6|444
1737358800000|2025-01-20 07:40:00|19933.6|19928.6|19955.1|19950.1|19960.1|19955.1|19932.6|19927.6|644
1737359100000|2025-01-20 07:45:00|19954.6|19949.6|19936.1|19931.1|19955.6|19950.6|19935.1|19930.1|629
1737359400000|2025-01-20 07:50:00|19937.1|19932.1|19941.6|19936.6|19949.6|19944.6|19932.1|19927.1|914
1737359700000|2025-01-20 07:55:00|19941.1|19936.1|19958.1|19953.1|19958.6|19953.6|19939.6|19934.6|1027
1737360000000|2025-01-20 08:00:00|19956.1|19951.1|19948.6|19943.6|19956.6|19951.6|19941.1|19936.1|1135
1737360300000|2025-01-20 08:05:00|19947.6|19942.6|19951.1|19946.1|19954.1|19949.1|19936.1|19931.1|1217
1737360600000|2025-01-20 08:10:00|19950.6|19945.6|19935.1|19930.1|19950.6|19945.6|19934.6|19929.6|614
1737360900000|2025-01-20 08:15:00|19935.6|19930.6|19942.6|19937.6|19944.1|19939.1|19931.6|19926.6|347
1737361200000|2025-01-20 08:20:00|19943.1|19938.1|19939.1|19934.1|19944.1|19939.1|19932.1|19927.1|231
1737361500000|2025-01-20 08:25:00|19938.1|19933.1|19940.1|19935.1|19944.1|19939.1|19926.1|19921.1|1685
1737361800000|2025-01-20 08:30:00|19944.9|19914.9|19950.2|19920.2|19950.7|19920.7|19943|19913|378
1737362100000|2025-01-20 08:35:00|19949.1|19919.1|19955.2|19925.2|19955.7|19925.7|19949.1|19919.1|0
1737362400000|2025-01-20 08:40:00|19954.6|19924.6|19951.5|19921.5|19955.7|19925.7|19947.8|19917.8|0
1737362700000|2025-01-20 08:45:00|19951.7|19921.7|19949.6|19919.6|19954.1|19924.1|19948.6|19918.6|0
1737363000000|2025-01-20 08:50:00|19949.9|19919.9|19951.7|19921.7|19952|19922|19948.8|19918.8|0
1737363300000|2025-01-20 08:55:00|19951.5|19921.5|19952|19922|19952.5|19922.5|19949.1|19919.1|0
1737363600000|2025-01-20 09:00:00|19944.7|19914.7|19948.2|19918.2|19950|19920|19942.3|19912.3|0
1737363900000|2025-01-20 09:05:00|19947.6|19917.6|19952.5|19922.5|19954.9|19924.9|19947.1|19917.1|0
1737364200000|2025-01-20 09:10:00|19952.7|19922.7|19954.1|19924.1|19954.6|19924.6|19951.2|19921.2|0
1737364500000|2025-01-20 09:15:00|19957|19927|19929.1|19921.1|19957|19946.1|19920.6|19912.6|231
1737364800000|2025-01-20 09:20:00|19928.1|19920.1|19921.6|19913.6|19934.6|19926.6|19917.6|19909.6|186
1737365100000|2025-01-20 09:25:00|19922.1|19914.1|19927.1|19919.1|19928.6|19920.6|19921.1|19913.1|77
1737365400000|2025-01-20 09:30:00|19927.6|19919.6|19922.6|19914.6|19930.6|19922.6|19922.6|19914.6|53
1737365700000|2025-01-20 09:35:00|19922.1|19914.1|19923.6|19915.6|19928.6|19920.6|19919.6|19911.6|71
1737366000000|2025-01-20 09:40:00|19923.1|19915.1|19945.6|19937.6|19945.6|19937.6|19922.6|19914.6|126
1737366300000|2025-01-20 09:45:00|19946.6|19938.6|19943.1|19935.1|19950.6|19942.6|19940.6|19932.6|136
1737366600000|2025-01-20 09:50:00|19942.6|19934.6|19936.1|19928.1|19944.1|19936.1|19934.1|19926.1|113
1737366900000|2025-01-20 09:55:00|19936.6|19928.6|19924.1|19916.1|19937.6|19929.6|19922.1|19914.1|54
1737367200000|2025-01-20 10:00:00|19924.6|19916.6|19921.6|19913.6|19935.6|19927.6|19920.1|19912.1|58
1737367500000|2025-01-20 10:05:00|19923.1|19915.1|19923.1|19915.1|19927.6|19919.6|19917.6|19909.6|41
1737367800000|2025-01-20 10:10:00|19921.6|19913.6|19920.1|19912.1|19924.1|19916.1|19917.6|19909.6|19
1737368100000|2025-01-20 10:15:00|19920.6|19912.6|19916.1|19908.1|19929.1|19921.1|19915.1|19907.1|76
1737368400000|2025-01-20 10:20:00|19916.6|19908.6|19917.1|19909.1|19925.1|19917.1|19915.6|19907.6|55
1737368700000|2025-01-20 10:25:00|19917.6|19909.6|19907.1|19899.1|19918.6|19910.6|19901.6|19893.6|90
1737369000000|2025-01-20 10:30:00|19907.6|19899.6|19915.6|19907.6|19917.1|19909.1|19907.1|19899.1|55
1737369300000|2025-01-20 10:35:00|19917.1|19909.1|19925.1|19917.1|19927.6|19919.6|19912.6|19904.6|30
1737369600000|2025-01-20 10:40:00|19924.6|19916.6|19928.6|19920.6|19932.1|19924.1|19924.6|19916.6|70
1737369900000|2025-01-20 10:45:00|19929.1|19921.1|19925.6|19917.6|19933.1|19925.1|19923.1|19915.1|23
1737370200000|2025-01-20 10:50:00|19926.1|19918.1|19908.6|19900.6|19926.1|19918.1|19907.6|19899.6|81
1737370500000|2025-01-20 10:55:00|19910.1|19902.1|19900.1|19892.1|19913.6|19905.6|19899.1|19891.1|57
1737370800000|2025-01-20 11:00:00|19899.1|19891.1|19915.6|19907.6|19917.1|19909.1|19897.6|19889.6|88
1737371100000|2025-01-20 11:05:00|19915.1|19907.1|19918.1|19910.1|19920.1|19912.1|19911.6|19903.6|39
1737371400000|2025-01-20 11:10:00|19917.6|19909.6|19919.6|19911.6|19940.1|19932.1|19905.1|19897.1|410
1737371700000|2025-01-20 11:15:00|19919.1|19911.1|19915.6|19907.6|19923.1|19915.1|19912.6|19904.6|70
1737372000000|2025-01-20 11:20:00|19915.1|19907.1|19904.1|19896.1|19917.6|19909.6|19901.6|19893.6|32
1737372300000|2025-01-20 11:25:00|19903.6|19895.6|19908.1|19900.1|19914.1|19906.1|19903.6|19895.6|39
1737372600000|2025-01-20 11:30:00|19908.6|19900.6|19919.1|19911.1|19921.6|19913.6|19908.1|19900.1|19
1737372900000|2025-01-20 11:35:00|19918.6|19910.6|19921.6|19913.6|19921.6|19913.6|19914.1|19906.1|25
1737373200000|2025-01-20 11:40:00|19924.1|19916.1|19938.6|19930.6|19938.6|19930.6|19922.6|19914.6|94
1737373500000|2025-01-20 11:45:00|19939.1|19931.1|19937.1|19929.1|19945.6|19937.6|19935.1|19927.1|84
1737373800000|2025-01-20 11:50:00|19936.6|19928.6|19950.1|19942.1|19952.1|19944.1|19936.6|19928.6|108
1737374100000|2025-01-20 11:55:00|19950.6|19942.6|19939.1|19931.1|19952.1|19944.1|19939.1|19931.1|30
1737374400000|2025-01-20 12:00:00|19939.6|19931.6|19927.1|19919.1|19941.1|19933.1|19923.1|19915.1|59
1737374700000|2025-01-20 12:05:00|19927.6|19919.6|19929.6|19921.6|19941.1|19933.1|19927.1|19919.1|34
1737375000000|2025-01-20 12:10:00|19929.1|19921.1|19927.6|19919.6|19932.1|19924.1|19925.6|19917.6|34
1737375300000|2025-01-20 12:15:00|19927.1|19919.1|19921.1|19913.1|19930.1|19922.1|19912.6|19904.6|45
1737375600000|2025-01-20 12:20:00|19921.6|19913.6|19916.1|19908.1|19925.1|19917.1|19916.1|19908.1|13
1737375900000|2025-01-20 12:25:00|19915.6|19907.6|19916.1|19908.1|19920.1|19912.1|19914.1|19906.1|14
1737376200000|2025-01-20 12:30:00|19916.6|19908.6|19929.1|19921.1|19931.6|19923.6|19916.6|19908.6|13
1737376500000|2025-01-20 12:35:00|19929.6|19921.6|19935.6|19927.6|19938.6|19930.6|19927.1|19919.1|37
1737376800000|2025-01-20 12:40:00|19937.6|19929.6|19935.6|19927.6|19941.1|19933.1|19933.1|19925.1|158
1737377100000|2025-01-20 12:45:00|19934.1|19926.1|19933.6|19925.6|19937.6|19929.6|19926.1|19918.1|275
1737377400000|2025-01-20 12:50:00|19933.1|19925.1|19926.1|19918.1|19935.1|19927.1|19921.6|19913.6|25
1737377700000|2025-01-20 12:55:00|19925.6|19917.6|19928.6|19920.6|19930.6|19922.6|19925.1|19917.1|11
1737378000000|2025-01-20 13:00:00|19929.1|19921.1|19919.1|19911.1|19929.6|19921.6|19917.6|19909.6|33
1737378300000|2025-01-20 13:05:00|19918.6|19910.6|19917.1|19909.1|19921.6|19913.6|19916.1|19908.1|23
1737378600000|2025-01-20 13:10:00|19917.6|19909.6|19917.6|19909.6|19919.1|19911.1|19914.1|19906.1|24
1737378900000|2025-01-20 13:15:00|19917.1|19909.1|19913.1|19905.1|19922.1|19914.1|19912.6|19904.6|44
1737379200000|2025-01-20 13:20:00|19912.6|19904.6|19913.6|19905.6|19915.1|19907.1|19909.1|19901.1|26
1737379500000|2025-01-20 13:25:00|19914.1|19906.1|19913.6|19905.6|19915.6|19907.6|19910.6|19902.6|8
1737379800000|2025-01-20 13:30:00|19913.1|19905.1|20160.1|20152.1|20176.1|20168.1|19881.1|19873.1|2964
1737380100000|2025-01-20 13:35:00|20160.6|20152.6|20089.6|20081.6|20161.1|20153.1|20025.1|20017.1|1306
1737380400000|2025-01-20 13:40:00|20088.1|20080.1|20133.1|20125.1|20137.1|20129.1|20069.1|20061.1|717
1737380700000|2025-01-20 13:45:00|20131.6|20123.6|20167.6|20159.6|20178.1|20170.1|20130.6|20122.6|706
1737381000000|2025-01-20 13:50:00|20166.6|20158.6|20183.6|20175.6|20200.6|20192.6|20150.6|20142.6|805
1737381300000|2025-01-20 13:55:00|20184.1|20176.1|20185.6|20177.6|20192.6|20184.6|20156.1|20148.1|642
1737381600000|2025-01-20 14:00:00|20185.1|20177.1|20161.1|20153.1|20215.1|20207.1|20160.6|20152.6|910
1737381900000|2025-01-20 14:05:00|20160.6|20152.6|20141.6|20133.6|20179.1|20171.1|20133.1|20125.1|687
1737382200000|2025-01-20 14:10:00|20143.1|20135.1|20157.1|20149.1|20160.1|20152.1|20130.1|20122.1|422
1737382500000|2025-01-20 14:15:00|20156.6|20148.6|20191.6|20183.6|20197.6|20189.6|20144.1|20136.1|570
1737382800000|2025-01-20 14:20:00|20191.1|20183.1|20201.1|20193.1|20211.6|20203.6|20186.1|20178.1|501
1737383100000|2025-01-20 14:25:00|20201.6|20193.6|20239.6|20231.6|20245.6|20237.6|20188.1|20180.1|795
1737383400000|2025-01-20 14:30:00|20240.1|20232.1|20254.1|20246.1|20256.1|20248.1|20222.1|20214.1|548
1737383700000|2025-01-20 14:35:00|20253.6|20245.6|20250.1|20242.1|20262.6|20254.6|20233.1|20225.1|473
1737384000000|2025-01-20 14:40:00|20250.6|20242.6|20359.6|20351.6|20363.6|20355.6|20244.1|20236.1|1168
1737384300000|2025-01-20 14:45:00|20360.6|20352.6|20348.1|20340.1|20378.1|20370.1|20318.1|20310.1|980
1737384600000|2025-01-20 14:50:00|20346.6|20338.6|20341.6|20333.6|20365.1|20357.1|20339.1|20331.1|462
1737384900000|2025-01-20 14:55:00|20342.1|20334.1|20322.1|20314.1|20355.1|20347.1|20298.1|20290.1|405
1737385200000|2025-01-20 15:00:00|20321.6|20313.6|20352.1|20344.1|20356.1|20348.1|20312.1|20304.1|383
1737385500000|2025-01-20 15:05:00|20354.6|20346.6|20384.1|20376.1|20396.1|20388.1|20354.1|20346.1|716
1737385800000|2025-01-20 15:10:00|20384.6|20376.6|20348.1|20340.1|20395.6|20387.6|20347.1|20339.1|373
1737386100000|2025-01-20 15:15:00|20347.6|20339.6|20348.1|20340.1|20356.1|20348.1|20320.1|20312.1|326
1737386400000|2025-01-20 15:20:00|20349.6|20341.6|20324.1|20316.1|20362.1|20354.1|20317.1|20309.1|229
1737386700000|2025-01-20 15:25:00|20324.6|20316.6|20320.6|20312.6|20331.6|20323.6|20311.1|20303.1|256
1737387000000|2025-01-20 15:30:00|20319.6|20311.6|20334.6|20326.6|20351.1|20343.1|20314.6|20306.6|223
1737387300000|2025-01-20 15:35:00|20335.1|20327.1|20329.1|20321.1|20340.1|20332.1|20316.1|20308.1|245
1737387600000|2025-01-20 15:40:00|20328.6|20320.6|20314.6|20306.6|20330.6|20322.6|20308.6|20300.6|282
1737387900000|2025-01-20 15:45:00|20315.1|20307.1|20273.6|20265.6|20315.6|20307.6|20273.1|20265.1|341
1737388200000|2025-01-20 15:50:00|20274.1|20266.1|20282.6|20274.6|20291.6|20283.6|20273.1|20265.1|202
1737388500000|2025-01-20 15:55:00|20282.1|20274.1|20276.1|20268.1|20287.1|20279.1|20266.6|20258.6|153
1737388800000|2025-01-20 16:00:00|20275.6|20267.6|20260.6|20252.6|20279.1|20271.1|20259.6|20251.6|182
1737389100000|2025-01-20 16:05:00|20261.1|20253.1|20293.1|20285.1|20304.6|20296.6|20261.1|20253.1|242
1737389400000|2025-01-20 16:10:00|20293.6|20285.6|20276.1|20268.1|20299.1|20291.1|20271.1|20263.1|132
1737389700000|2025-01-20 16:15:00|20276.6|20268.6|20275.6|20267.6|20283.6|20275.6|20265.1|20257.1|95
1737390000000|2025-01-20 16:20:00|20276.1|20268.1|20272.1|20264.1|20282.6|20274.6|20266.1|20258.1|115
1737390300000|2025-01-20 16:25:00|20272.6|20264.6|20283.1|20275.1|20289.1|20281.1|20272.1|20264.1|122
1737390600000|2025-01-20 16:30:00|20283.6|20275.6|20314.1|20306.1|20321.1|20313.1|20281.1|20273.1|166
1737390900000|2025-01-20 16:35:00|20314.6|20306.6|20313.1|20305.1|20324.6|20316.6|20309.6|20301.6|90
1737391200000|2025-01-20 16:40:00|20313.6|20305.6|20308.1|20300.1|20319.6|20311.6|20306.1|20298.1|28
1737391500000|2025-01-20 16:45:00|20307.6|20299.6|20301.1|20293.1|20314.6|20306.6|20297.1|20289.1|34
1737391800000|2025-01-20 16:50:00|20300.6|20292.6|20282.6|20274.6|20301.6|20293.6|20281.6|20273.6|53
1737392100000|2025-01-20 16:55:00|20283.1|20275.1|20284.1|20276.1|20292.1|20284.1|20281.1|20273.1|41
1737392400000|2025-01-20 17:00:00|20283.6|20275.6|20275.6|20267.6|20292.6|20284.6|20275.6|20267.6|73
1737392700000|2025-01-20 17:05:00|20275.1|20267.1|20270.6|20262.6|20275.6|20267.6|20259.6|20251.6|86
1737393000000|2025-01-20 17:10:00|20270.1|20262.1|20260.6|20252.6|20273.6|20265.6|20259.6|20251.6|38
1737393300000|2025-01-20 17:15:00|20260.1|20252.1|20265.6|20257.6|20270.6|20262.6|20252.6|20244.6|80
1737393600000|2025-01-20 17:20:00|20263.6|20255.6|20234.6|20226.6|20279.1|20271.1|20234.6|20226.6|296
1737393900000|2025-01-20 17:25:00|20232.1|20224.1|20250.1|20242.1|20269.1|20261.1|20196.1|20188.1|1144
1737394200000|2025-01-20 17:30:00|20249.6|20241.6|20287.6|20279.6|20289.1|20281.1|20247.1|20239.1|308
1737394500000|2025-01-20 17:35:00|20288.1|20280.1|20295.6|20287.6|20303.6|20295.6|20278.1|20270.1|166
1737394800000|2025-01-20 17:40:00|20296.6|20288.6|20282.6|20274.6|20302.1|20294.1|20271.6|20263.6|97
1737395100000|2025-01-20 17:45:00|20283.1|20275.1|20285.6|20277.6|20286.1|20278.1|20274.6|20266.6|39
1737395400000|2025-01-20 17:50:00|20285.1|20277.1|20290.1|20282.1|20291.1|20283.1|20279.6|20271.6|42
1737395700000|2025-01-20 17:55:00|20290.6|20282.6|20266.6|20258.6|20290.6|20282.6|20261.1|20253.1|117
1737396000000|2025-01-20 18:00:00|20267.1|20259.1|20266.6|20258.6|20272.6|20264.6|20264.1|20256.1|22
1737396300000|2025-01-20 18:05:00|20266.1|20258.1|20269.1|20261.1|20273.6|20265.6|20266.1|20258.1|14
1737396600000|2025-01-20 18:10:00|20268.6|20260.6|20271.6|20263.6|20274.6|20266.6|20267.1|20259.1|33
1737396900000|2025-01-20 18:15:00|20271.1|20263.1|20264.1|20256.1|20272.1|20264.1|20260.6|20252.6|102
1737397200000|2025-01-20 18:20:00|20264.6|20256.6|20263.1|20255.1|20267.6|20259.6|20263.1|20255.1|95
1737397500000|2025-01-20 18:25:00|20260.1|20252.1|20266.6|20258.6|20266.6|20258.6|20258.6|20250.6|48
1737397800000|2025-01-20 18:30:00|20267.1|20259.1|20267.1|20259.1|20270.1|20262.1|20262.1|20254.1|4
1737398100000|2025-01-20 18:35:00|20267.6|20259.6|20269.1|20261.1|20271.6|20263.6|20264.1|20256.1|16
1737398400000|2025-01-20 18:40:00|20270.1|20262.1|20272.1|20264.1|20272.6|20264.6|20267.1|20259.1|10
1737398700000|2025-01-20 18:45:00|20271.6|20263.6|20273.1|20265.1|20273.6|20265.6|20264.6|20256.6|17
1737399000000|2025-01-20 18:50:00|20274.1|20266.1|20268.6|20260.6|20275.1|20267.1|20266.1|20258.1|23
1737399300000|2025-01-20 18:55:00|20268.1|20260.1|20282.6|20252.6|20282.6|20273.6|20268.1|20252.6|83
1737399600000|2025-01-20 19:00:00|20282.7|20252.7|20287.7|20257.7|20287.7|20257.7|20282.6|20252.6|0
1737400200000|2025-01-20 19:10:00|20287.5|20257.5|20285.1|20255.1|20287.7|20257.7|20285.1|20255.1|0
1737400500000|2025-01-20 19:15:00|20285|20255|20285.1|20255.1|20285.1|20255.1|20282.6|20252.6|0
1737400800000|2025-01-20 19:20:00|20285.3|20255.3|20290.5|20260.5|20292.7|20262.7|20285.3|20255.3|0
1737401100000|2025-01-20 19:25:00|20292.7|20262.7|20294|20264|20295.3|20265.3|20292.7|20262.7|0
1737401400000|2025-01-20 19:30:00|20294.1|20264.1|20294|20264|20295.3|20265.3|20292.7|20262.7|0
1737401700000|2025-01-20 19:35:00|20293.8|20263.8|20292.7|20262.7|20293.8|20263.8|20290.2|20260.2|0
1737402000000|2025-01-20 19:40:00|20292.9|20262.9|20294|20264|20295.3|20265.3|20292.9|20262.9|0
1737402300000|2025-01-20 19:45:00|20294.1|20264.1|20297.8|20267.8|20297.8|20267.8|20294|20264|0
1737402600000|2025-01-20 19:50:00|20298|20268|20300.4|20270.4|20300.4|20270.4|20298|20268|0
1737403200000|2025-01-20 20:00:00|20300.2|20270.2|20297.5|20267.5|20300.2|20270.2|20297.5|20267.5|0
1737403500000|2025-01-20 20:05:00|20297.6|20267.6|20298.8|20268.8|20298.8|20268.8|20297.5|20267.5|0
1737403800000|2025-01-20 20:10:00|20298.9|20268.9|20298.8|20268.8|20300|20270|20298.8|20268.8|0
1737404100000|2025-01-20 20:15:00|20298.6|20268.6|20298.8|20268.8|20300|20270|20296.2|20266.2|0
1737404400000|2025-01-20 20:20:00|20298.9|20268.9|20297.5|20267.5|20300|20270|20297.5|20267.5|0
1737404700000|2025-01-20 20:25:00|20297.4|20267.4|20296.2|20266.2|20297.5|20267.5|20296.2|20266.2|0
1737405000000|2025-01-20 20:30:00|20296|20266|20296.2|20266.2|20296.2|20266.2|20293.6|20263.6|0
1737405300000|2025-01-20 20:35:00|20296.1|20266.1|20300|20270|20301.3|20271.3|20294.9|20264.9|0
1737405600000|2025-01-20 20:40:00|20299.9|20269.9|20302.5|20272.5|20303.8|20273.8|20298.7|20268.7|0
1737405900000|2025-01-20 20:45:00|20302.4|20272.4|20307.6|20277.6|20308.9|20278.9|20298.7|20268.7|0
1737406200000|2025-01-20 20:50:00|20307.5|20277.5|20305.1|20275.1|20307.6|20277.6|20302.5|20272.5|0
1737406500000|2025-01-20 20:55:00|20305.2|20275.2|20306.3|20276.3|20306.3|20276.3|20303.8|20273.8|0
1737408600000|2025-01-20 21:30:00|20305.8|20275.8|20305.7|20275.7|20305.8|20275.8|20305.7|20275.7|0
1737409500000|2025-01-20 21:45:00|20306.3|20276.3|20306.3|20276.3|20306.3|20276.3|20306.3|20276.3|0
1737414000000|2025-01-20 23:00:00|20318.6|20288.6|20296.5|20266.5|20325.5|20295.5|20287.8|20257.8|0
1737414300000|2025-01-20 23:05:00|20295.4|20265.4|20301.7|20271.7|20307.5|20277.5|20295|20265|0
1737414600000|2025-01-20 23:10:00|20301.1|20271.1|20302.3|20272.3|20304.6|20274.6|20299.9|20269.9|0
1737414900000|2025-01-20 23:15:00|20341.4|20311.4|20348.4|20318.4|20351.6|20321.6|20341.3|20311.3|0
1737415200000|2025-01-20 23:20:00|20348.6|20318.6|20343.7|20313.7|20350.1|20320.1|20341.4|20311.4|0
1737415500000|2025-01-20 23:25:00|20344|20314|20342.9|20312.9|20345.5|20315.5|20340.6|20310.6|0
1737415800000|2025-01-20 23:30:00|20306.4|20276.4|20305.7|20275.7|20308.6|20278.6|20305.2|20275.2|0
1737416100000|2025-01-20 23:35:00|20305.2|20275.2|20298.2|20268.2|20305.4|20275.4|20297.6|20267.6|0
1737416400000|2025-01-20 23:40:00|20297.9|20267.9|20302.8|20272.8|20306.3|20276.3|20297.6|20267.6|0
1737416700000|2025-01-20 23:45:00|20302.3|20272.3|20311|20281|20315.6|20285.6|20301.9|20271.9|0
1737417000000|2025-01-20 23:50:00|20310.9|20280.9|20312.4|20282.4|20314.1|20284.1|20310.1|20280.1|0
1737417300000|2025-01-20 23:55:00|20312.7|20282.7|20313.8|20283.8|20315|20285|20311.5|20281.5|0
1737417600000|2025-01-21 00:00:00|20314.4|20284.4|20313|20283|20316.4|20286.4|20310.1|20280.1|0
1737417900000|2025-01-21 00:05:00|20312.7|20282.7|20319.1|20289.1|20319.6|20289.6|20310.9|20280.9|0
1737418200000|2025-01-21 00:10:00|20318.8|20288.8|20317.9|20287.9|20319.1|20289.1|20315.6|20285.6|0
1737418500000|2025-01-21 00:15:00|20317.1|20287.1|20310.6|20280.6|20320.7|20290.7|20309.5|20279.5|0
1737418800000|2025-01-21 00:20:00|20310.9|20280.9|20309.3|20279.3|20311.4|20281.4|20306.1|20276.1|0
1737419100000|2025-01-21 00:25:00|20309.8|20279.8|20305.5|20275.5|20309.8|20279.8|20302.1|20272.1|0
1737419400000|2025-01-21 00:30:00|20329.5|20299.5|20331.1|20301.1|20332.7|20302.7|20329.2|20299.2|0
1737419700000|2025-01-21 00:35:00|20330.8|20300.8|20310.7|20280.7|20331.9|20301.9|20308.3|20278.3|0
1737420000000|2025-01-21 00:40:00|20310.4|20280.4|20302.1|20272.1|20310.7|20280.7|20296.9|20266.9|0
1737420300000|2025-01-21 00:45:00|20302.9|20272.9|20291.3|20261.3|20306.3|20276.3|20289|20259|0
1737420600000|2025-01-21 00:50:00|20291.5|20261.5|20222.2|20192.2|20291.5|20261.5|20206.4|20176.4|0
1737420900000|2025-01-21 00:55:00|20221.9|20191.9|20183.8|20153.8|20231|20201|20177.3|20147.3|0
1737421200000|2025-01-21 01:00:00|20182.7|20152.7|20165|20135|20182.7|20152.7|20146.7|20116.7|0
1737421500000|2025-01-21 01:05:00|20164.7|20134.7|20206|20176|20209|20179|20163.9|20133.9|0
1737421800000|2025-01-21 01:10:00|20206.3|20176.3|20189.2|20159.2|20206.3|20176.3|20186.3|20156.3|0
1737422100000|2025-01-21 01:15:00|20191|20161|20171.6|20166.6|20220.6|20215.6|20167.6|20160|2561
1737422400000|2025-01-21 01:20:00|20172.1|20167.1|20117.6|20112.6|20182.1|20177.1|20097.6|20092.6|2543
1737422700000|2025-01-21 01:25:00|20118.1|20113.1|20125.1|20120.1|20131.1|20126.1|20096.6|20091.6|1401
1737423000000|2025-01-21 01:30:00|20125.6|20120.6|20013.6|20008.6|20140.1|20135.1|20013.6|20008.6|3726
1737423300000|2025-01-21 01:35:00|20014.1|20009.1|19990.6|19985.6|20022.6|20017.6|19957.1|19952.1|3695
1737423600000|2025-01-21 01:40:00|19992.1|19987.1|20006.1|20001.1|20044.1|20039.1|19987.1|19982.1|3317
1737423900000|2025-01-21 01:45:00|20008.1|20003.1|19947.6|19942.6|20022.1|20017.1|19939.1|19934.1|2513
1737424200000|2025-01-21 01:50:00|19945.6|19940.6|20004.1|19999.1|20024.6|20019.6|19944.1|19939.1|2183
1737424500000|2025-01-21 01:55:00|20003.6|19998.6|19998.1|19993.1|20035.1|20030.1|19983.1|19978.1|1855
1737424800000|2025-01-21 02:00:00|19999.1|19994.1|20110.6|20105.6|20115.1|20110.1|19999.1|19994.1|3101
1737425100000|2025-01-21 02:05:00|20110.1|20105.1|20068.6|20063.6|20122.1|20117.1|20058.1|20053.1|1710
1737425400000|2025-01-21 02:10:00|20070.1|20065.1|20093.6|20088.6|20109.1|20104.1|20061.6|20056.6|1294
1737425700000|2025-01-21 02:15:00|20095.1|20090.1|20088.1|20083.1|20104.1|20099.1|20072.6|20067.6|1117
1737426000000|2025-01-21 02:20:00|20090.1|20085.1|20090.1|20085.1|20103.6|20098.6|20072.1|20067.1|613
1737426300000|2025-01-21 02:25:00|20089.6|20084.6|20110.1|20105.1|20112.1|20107.1|20066.1|20061.1|961
1737426600000|2025-01-21 02:30:00|20109.1|20104.1|20109.1|20104.1|20132.6|20127.6|20090.1|20085.1|1386
1737426900000|2025-01-21 02:35:00|20107.1|20102.1|20087.6|20082.6|20115.1|20110.1|20076.1|20071.1|765
1737427200000|2025-01-21 02:40:00|20088.1|20083.1|20050.6|20045.6|20089.6|20084.6|20042.1|20037.1|1055
1737427500000|2025-01-21 02:45:00|20051.1|20046.1|20069.1|20064.1|20083.1|20078.1|20051.1|20046.1|882
1737427800000|2025-01-21 02:50:00|20068.6|20063.6|20032.1|20027.1|20068.6|20063.6|20028.6|20023.6|832
1737428100000|2025-01-21 02:55:00|20031.1|20026.1|20021.6|20016.6|20042.1|20037.1|20021.6|20016.6|757
1737428400000|2025-01-21 03:00:00|20021.1|20016.1|20031.1|20026.1|20039.6|20034.6|20009.6|20004.6|1077
1737428700000|2025-01-21 03:05:00|20031.6|20026.6|20046.1|20041.1|20047.1|20042.1|20019.6|20014.6|704
1737429000000|2025-01-21 03:10:00|20045.6|20040.6|20082.1|20077.1|20082.1|20077.1|20043.6|20038.6|934
1737429300000|2025-01-21 03:15:00|20081.1|20076.1|20143.6|20138.6|20154.6|20149.6|20081.1|20076.1|2560
1737429600000|2025-01-21 03:20:00|20143.1|20138.1|20200.6|20195.6|20246.6|20241.6|20141.1|20136.1|5214
1737429900000|2025-01-21 03:25:00|20201.1|20196.1|20183.6|20178.6|20214.1|20209.1|20166.1|20161.1|1557
1737430200000|2025-01-21 03:30:00|20182.6|20177.6|20177.1|20172.1|20194.1|20189.1|20156.1|20151.1|935
1737430500000|2025-01-21 03:35:00|20176.6|20171.6|20167.5|20162.5|20184.1|20179.1|20155|20150|704
1737430800000|2025-01-21 03:40:00|20167|20162|20172.5|20167.5|20179.5|20174.5|20166|20161|637
1737431100000|2025-01-21 03:45:00|20172|20167|20163|20158|20183.5|20178.5|20160|20155|816
1737431400000|2025-01-21 03:50:00|20163.5|20158.5|20176.5|20171.5|20183.5|20178.5|20161.5|20156.5|498
1737431700000|2025-01-21 03:55:00|20176|20171|20188|20183|20199|20194|20173.5|20168.5|470
1737432000000|2025-01-21 04:00:00|20200.1|20170.1|20194.3|20164.3|20201.3|20171.3|20191.7|20161.7|0
1737432300000|2025-01-21 04:05:00|20194.1|20164.1|20194.9|20164.9|20196.1|20166.1|20193.3|20163.3|0
1737432600000|2025-01-21 04:10:00|20195.1|20165.1|20197.8|20167.8|20198.2|20168.2|20194.9|20164.9|0
1737432900000|2025-01-21 04:15:00|20198.1|20168.1|20199.4|20169.4|20199.4|20169.4|20194.2|20164.2|0
1737433200000|2025-01-21 04:20:00|20199.1|20169.1|20202.1|20172.1|20202.3|20172.3|20199.1|20169.1|0
1737433500000|2025-01-21 04:25:00|20201.5|20171.5|20195.9|20165.9|20202.3|20172.3|20194.9|20164.9|0
1737433800000|2025-01-21 04:30:00|20195.4|20165.4|20194.9|20164.9|20196.5|20166.5|20189.3|20159.3|0
1737434100000|2025-01-21 04:35:00|20195.4|20165.4|20190.3|20160.3|20195.4|20165.4|20188.7|20158.7|0
1737434400000|2025-01-21 04:40:00|20190.5|20160.5|20191.4|20161.4|20193.3|20163.3|20190.3|20160.3|0
1737434700000|2025-01-21 04:45:00|20191.7|20161.7|20191.3|20161.3|20192.5|20162.5|20189.5|20159.5|0
1737435000000|2025-01-21 04:50:00|20191|20161|20191.5|20161.5|20194.6|20164.6|20190.7|20160.7|0
1737435300000|2025-01-21 04:55:00|20191.8|20161.8|20188.1|20158.1|20191.8|20161.8|20186.3|20156.3|6
1737435600000|2025-01-21 05:00:00|20191.5|20186.5|20186.5|20181.5|20230.5|20225.5|20173|20168|1720
1737435900000|2025-01-21 05:05:00|20187.5|20182.5|20218|20213|20220.5|20215.5|20168.5|20163.5|1143
1737436200000|2025-01-21 05:10:00|20217.5|20212.5|20194.5|20189.5|20226.5|20221.5|20194|20189|1058
1737436500000|2025-01-21 05:15:00|20192.5|20187.5|20132.5|20127.5|20196.5|20191.5|20128.5|20123.5|1154
1737436800000|2025-01-21 05:20:00|20132|20127|20139.5|20134.5|20162|20157|20128.5|20123.5|1078
1737437100000|2025-01-21 05:25:00|20140|20135|20132.5|20127.5|20145|20140|20117.5|20112.5|708
1737437400000|2025-01-21 05:30:00|20132|20127|20141.5|20136.5|20151.5|20146.5|20127.5|20122.5|634
1737437700000|2025-01-21 05:35:00|20141|20136|20134.5|20129.5|20157.5|20152.5|20130.5|20125.5|434
1737438000000|2025-01-21 05:40:00|20135|20130|20134|20129|20146.5|20141.5|20120.5|20115.5|435
1737438300000|2025-01-21 05:45:00|20134.5|20129.5|20119.5|20114.5|20143.5|20138.5|20119.5|20114.5|651
1737438600000|2025-01-21 05:50:00|20119|20114|20096.5|20091.5|20124.5|20119.5|20088.5|20083.5|1316
1737438900000|2025-01-21 05:55:00|20096|20091|20114|20109|20121.5|20116.5|20092|20087|692
1737439200000|2025-01-21 06:00:00|20115.5|20110.5|20138.5|20133.5|20139.5|20134.5|20109.5|20104.5|1005
1737439500000|2025-01-21 06:05:00|20139|20134|20160.5|20155.5|20176.5|20171.5|20138.5|20133.5|934
1737439800000|2025-01-21 06:10:00|20160|20155|20168.5|20163.5|20171.5|20166.5|20149|20144|613
1737440100000|2025-01-21 06:15:00|20168|20163|20149.5|20144.5|20177|20172|20144|20139|688
1737440400000|2025-01-21 06:20:00|20150|20145|20141|20136|20154|20149|20134.5|20129.5|542
1737440700000|2025-01-21 06:25:00|20140.5|20135.5|20131.5|20126.5|20158.5|20153.5|20125.5|20120.5|577
1737441000000|2025-01-21 06:30:00|20133|20128|20133.5|20128.5|20136.5|20131.5|20090|20085|978
1737441300000|2025-01-21 06:35:00|20132.5|20127.5|20130|20125|20137.5|20132.5|20123.5|20118.5|480
1737441600000|2025-01-21 06:40:00|20130.5|20125.5|20133.5|20128.5|20146.5|20141.5|20130.5|20125.5|436
1737441900000|2025-01-21 06:45:00|20134.5|20129.5|20131.5|20126.5|20152.5|20147.5|20125|20120|493
1737442200000|2025-01-21 06:50:00|20132.5|20127.5|20122|20117|20139.5|20134.5|20121|20116|521
1737442500000|2025-01-21 06:55:00|20121|20116|20133.5|20128.5|20138.5|20133.5|20120.5|20115.5|400
1737442800000|2025-01-21 07:00:00|20133|20128|20143|20138|20149.5|20144.5|20125|20120|502
1737443100000|2025-01-21 07:05:00|20143.5|20138.5|20150|20145|20155|20150|20136.5|20131.5|409
1737443400000|2025-01-21 07:10:00|20150.5|20145.5|20151.5|20146.5|20161.5|20156.5|20147|20142|537
1737443700000|2025-01-21 07:15:00|20151|20146|20137|20132|20153.5|20148.5|20134.5|20129.5|318
1737444000000|2025-01-21 07:20:00|20136.5|20131.5|20139|20134|20139|20134|20124|20119|463
1737444300000|2025-01-21 07:25:00|20138|20133|20152.5|20147.5|20156.5|20151.5|20138|20133|411
1737444600000|2025-01-21 07:30:00|20152|20147|20155|20150|20157.5|20152.5|20134|20129|729
1737444900000|2025-01-21 07:35:00|20155.5|20150.5|20151.5|20146.5|20169.5|20164.5|20147|20142|646
1737445200000|2025-01-21 07:40:00|20152.5|20147.5|20148.5|20143.5|20163|20158|20144|20139|577
1737445500000|2025-01-21 07:45:00|20149|20144|20137|20132|20149|20144|20134.5|20129.5|986
1737445800000|2025-01-21 07:50:00|20137.5|20132.5|20146|20141|20149.5|20144.5|20131.5|20126.5|676
1737446100000|2025-01-21 07:55:00|20145.5|20140.5|20156.5|20151.5|20159.5|20154.5|20144|20139|806
1737446400000|2025-01-21 08:00:00|20157|20152|20145|20140|20157|20152|20139|20134|915
1737446700000|2025-01-21 08:05:00|20145.5|20140.5|20141.5|20136.5|20146|20141|20125|20120|1338
1737447000000|2025-01-21 08:10:00|20142.5|20137.5|20153|20148|20158|20153|20133|20128|4812
1737447300000|2025-01-21 08:15:00|20152.5|20147.5|20164|20159|20164|20159|20150.5|20145.5|681
1737447600000|2025-01-21 08:20:00|20163.5|20158.5|20157.5|20152.5|20166.5|20161.5|20156.5|20151.5|537
1737447900000|2025-01-21 08:25:00|20157|20152|20158.5|20153.5|20165|20160|20148|20143|862
1737448200000|2025-01-21 08:30:00|20175.2|20145.2|20186.1|20156.1|20187.2|20157.2|20175.2|20145.2|270
1737448500000|2025-01-21 08:35:00|20185.9|20155.9|20185.9|20155.9|20188|20158|20178.7|20148.7|0
1737448800000|2025-01-21 08:40:00|20185.3|20155.3|20184|20154|20192.8|20162.8|20183.2|20153.2|0
1737449100000|2025-01-21 08:45:00|20184.3|20154.3|20187.2|20157.2|20188.5|20158.5|20183.7|20153.7|0
1737449400000|2025-01-21 08:50:00|20186.9|20156.9|20184|20154|20187.7|20157.7|20181.7|20151.7|0
1737449700000|2025-01-21 08:55:00|20184.5|20154.5|20179.7|20149.7|20185.6|20155.6|20177.9|20147.9|0
1737450000000|2025-01-21 09:00:00|20179.5|20149.5|20184|20154|20184.3|20154.3|20177.6|20147.6|0
1737450300000|2025-01-21 09:05:00|20184.1|20154.1|20182.1|20152.1|20186.6|20156.6|20182.1|20152.1|0
1737450600000|2025-01-21 09:10:00|20182.7|20152.7|20193|20163|20193.5|20163.5|20182.7|20152.7|0
1737450900000|2025-01-21 09:15:00|20161.5|20153.5|20122.5|20114.5|20161.5|20153.5|20117|20109|407
1737451200000|2025-01-21 09:20:00|20123|20115|20111.5|20103.5|20139.5|20131.5|20111.5|20103.5|200
1737451500000|2025-01-21 09:25:00|20111|20103|20110.5|20102.5|20122.5|20114.5|20108|20100|183
1737451800000|2025-01-21 09:30:00|20109|20101|20099.5|20091.5|20113.5|20105.5|20099|20091|168
1737452100000|2025-01-21 09:35:00|20099|20091|20089.5|20081.5|20103|20095|20075.5|20067.5|325
1737452400000|2025-01-21 09:40:00|20089|20081|20062.5|20054.5|20089|20081|20060|20052|260
1737452700000|2025-01-21 09:45:00|20062|20054|20069|20061|20070|20062|20056|20048|195
1737453000000|2025-01-21 09:50:00|20069.5|20061.5|20084.5|20076.5|20090.5|20082.5|20069|20061|559
1737453300000|2025-01-21 09:55:00|20084|20076|20073.5|20065.5|20087|20079|20067.5|20059.5|114
1737453600000|2025-01-21 10:00:00|20074|20066|20091|20083|20095.5|20087.5|20072|20064|117
1737453900000|2025-01-21 10:05:00|20089.5|20081.5|20088|20080|20099|20091|20082|20074|124
1737454200000|2025-01-21 10:10:00|20087.5|20079.5|20084|20076|20091|20083|20077.5|20069.5|91
1737454500000|2025-01-21 10:15:00|20083.5|20075.5|20083.5|20075.5|20086|20078|20073.5|20065.5|47
1737454800000|2025-01-21 10:20:00|20084|20076|20085|20077|20088.5|20080.5|20079|20071|43
1737455100000|2025-01-21 10:25:00|20087|20079|20093|20085|20095.5|20087.5|20085|20077|179
1737455400000|2025-01-21 10:30:00|20092.5|20084.5|20103.5|20095.5|20107|20099|20090.5|20082.5|92
1737455700000|2025-01-21 10:35:00|20103|20095|20094.5|20086.5|20108|20100|20094|20086|108
1737456000000|2025-01-21 10:40:00|20094|20086|20084.5|20076.5|20094|20086|20082|20074|60
1737456300000|2025-01-21 10:45:00|20085|20077|20085|20077|20088.5|20080.5|20079.5|20071.5|104
1737456600000|2025-01-21 10:50:00|20085.5|20077.5|20081.5|20073.5|20085.5|20077.5|20075|20067|37
1737456900000|2025-01-21 10:55:00|20082|20074|20070|20062|20084.5|20076.5|20069.5|20061.5|54
1737457200000|2025-01-21 11:00:00|20069.5|20061.5|20051.5|20043.5|20070|20062|20048.5|20040.5|146
1737457500000|2025-01-21 11:05:00|20052|20044|20056.5|20048.5|20058.5|20050.5|20051.5|20043.5|66
1737457800000|2025-01-21 11:10:00|20056|20048|20061.5|20053.5|20063|20055|20053.5|20045.5|41
1737458100000|2025-01-21 11:15:00|20061|20053|20052|20044|20062|20054|20044|20036|158
1737458400000|2025-01-21 11:20:00|20053|20045|20036.5|20028.5|20054.5|20046.5|20034.5|20026.5|92
1737458700000|2025-01-21 11:25:00|20037|20029|20037|20029|20044.5|20036.5|20032.5|20024.5|60
1737459000000|2025-01-21 11:30:00|20037.5|20029.5|20034.5|20026.5|20040|20032|20020|20012|138
1737459300000|2025-01-21 11:35:00|20035|20027|20044|20036|20044|20036|20034.5|20026.5|44
1737459600000|2025-01-21 11:40:00|20044.5|20036.5|20048|20040|20051.5|20043.5|20043.5|20035.5|102
1737459900000|2025-01-21 11:45:00|20047.5|20039.5|20052.5|20044.5|20054|20046|20041.5|20033.5|60
1737460200000|2025-01-21 11:50:00|20053|20045|20055.5|20047.5|20062|20054|20049|20041|57
1737460500000|2025-01-21 11:55:00|20055|20047|20042.5|20034.5|20055.5|20047.5|20007|19999|540
1737460800000|2025-01-21 12:00:00|20042|20034|20030.5|20022.5|20042.5|20034.5|20020.5|20012.5|78
1737461100000|2025-01-21 12:05:00|20030|20022|20034.5|20026.5|20042|20034|20029|20021|26
1737461400000|2025-01-21 12:10:00|20034|20026|20039|20031|20039.5|20031.5|20029|20021|21
1737461700000|2025-01-21 12:15:00|20039.5|20031.5|20050.5|20042.5|20051|20043|20038|20030|37
1737462000000|2025-01-21 12:20:00|20051|20043|20043.5|20035.5|20055|20047|20043.5|20035.5|62
1737462300000|2025-01-21 12:25:00|20043|20035|20048|20040|20052|20044|20040.5|20032.5|22
1737462600000|2025-01-21 12:30:00|20047.5|20039.5|20049.5|20041.5|20054|20046|20045.5|20037.5|94
1737462900000|2025-01-21 12:35:00|20050.5|20042.5|20051.5|20043.5|20057.5|20049.5|20048|20040|44
1737463200000|2025-01-21 12:40:00|20052|20044|20041|20033|20053|20045|20034|20026|31
1737463500000|2025-01-21 12:45:00|20042.5|20034.5|20030.5|20022.5|20042.5|20034.5|20025.5|20017.5|68
1737463800000|2025-01-21 12:50:00|20030|20022|20025.5|20017.5|20030|20022|20022|20014|82
1737464100000|2025-01-21 12:55:00|20025|20017|20023|20015|20025|20017|20016.5|20008.5|76
1737464400000|2025-01-21 13:00:00|20024.5|20016.5|20021|20013|20025|20017|20015|20007|112
1737464700000|2025-01-21 13:05:00|20020.5|20012.5|20012|20004|20021|20013|20005.5|19997.5|123
1737465000000|2025-01-21 13:10:00|20011|20003|20013.5|20005.5|20017|20009|20001|19993|119
1737465300000|2025-01-21 13:15:00|20012.5|20004.5|20013|20005|20018|20010|20005.5|19997.5|77
1737465600000|2025-01-21 13:20:00|20012.5|20004.5|20028|20020|20029|20021|20011|20003|115
1737465900000|2025-01-21 13:25:00|20026.5|20018.5|20026.5|20018.5|20032.5|20024.5|20021.5|20013.5|120
1737466200000|2025-01-21 13:30:00|20027|20019|20054|20046|20055.5|20047.5|20026.5|20018.5|253
1737466500000|2025-01-21 13:35:00|20054.5|20046.5|20067|20059|20072.5|20064.5|20049|20041|248
1737466800000|2025-01-21 13:40:00|20066.5|20058.5|20056.5|20048.5|20068.5|20060.5|20053|20045|51
1737467100000|2025-01-21 13:45:00|20056|20048|20051|20043|20056|20048|20046|20038|42
1737467400000|2025-01-21 13:50:00|20050.5|20042.5|20054.5|20046.5|20058|20050|20050|20042|36
1737467700000|2025-01-21 13:55:00|20055|20047|20050.5|20042.5|20059|20051|20043.5|20035.5|105
1737468000000|2025-01-21 14:00:00|20051|20043|20056.5|20048.5|20060.5|20052.5|20051|20043|52
1737468300000|2025-01-21 14:05:00|20056|20048|20041|20033|20056|20048|20038|20030|61
1737468600000|2025-01-21 14:10:00|20040.5|20032.5|20052.5|20044.5|20055|20047|20040.5|20032.5|39
1737468900000|2025-01-21 14:15:00|20052|20044|20053.5|20045.5|20063|20055|20051|20043|72
1737469200000|2025-01-21 14:20:00|20053|20045|20081.5|20073.5|20082.5|20074.5|20051|20043|160
1737469500000|2025-01-21 14:25:00|20082|20074|20069.5|20061.5|20086.5|20078.5|20065|20057|112
1737469800000|2025-01-21 14:30:00|20070|20062|20003|19995|20085.5|20077.5|20001.5|19993.5|747
1737470100000|2025-01-21 14:35:00|20003.5|19995.5|19966.5|19958.5|20008.5|20000.5|19964|19956|933
1737470400000|2025-01-21 14:40:00|19965.5|19957.5|19937.5|19929.5|19969|19961|19934|19926|705
1737470700000|2025-01-21 14:45:00|19937|19929|19936|19928|19958.5|19950.5|19917|19909|659
1737471000000|2025-01-21 14:50:00|19936.5|19928.5|19921.5|19913.5|19936.5|19928.5|19914|19906|535
1737471300000|2025-01-21 14:55:00|19922.5|19914.5|19920.5|19912.5|19947|19939|19895|19887|636
1737471600000|2025-01-21 15:00:00|19920|19912|19926.5|19918.5|19928|19920|19908.5|19900.5|282
1737471900000|2025-01-21 15:05:00|19926|19918|19929|19921|19936.5|19928.5|19913|19905|289
1737472200000|2025-01-21 15:10:00|19929.5|19921.5|19915|19907|19936|19928|19907|19899|241
1737472500000|2025-01-21 15:15:00|19916|19908|19918|19910|19920|19912|19900|19892|249
1737472800000|2025-01-21 15:20:00|19917.5|19909.5|19933.5|19925.5|19938.5|19930.5|19912.5|19904.5|267
1737473100000|2025-01-21 15:25:00|19935|19927|19928.5|19920.5|19946|19938|19927.5|19919.5|246
1737473400000|2025-01-21 15:30:00|19929|19921|19931|19923|19932|19924|19910|19902|245
1737473700000|2025-01-21 15:35:00|19930.5|19922.5|19950|19942|19956|19948|19930|19922|324
1737474000000|2025-01-21 15:40:00|19950.5|19942.5|19943.5|19935.5|19963|19955|19938|19930|259
1737474300000|2025-01-21 15:45:00|19942.5|19934.5|19939|19931|19943|19935|19929|19921|192
1737474600000|2025-01-21 15:50:00|19938.5|19930.5|19924|19916|19942|19934|19923|19915|147
1737474900000|2025-01-21 15:55:00|19923.5|19915.5|19925|19917|19929.5|19921.5|19915|19907|107
1737475200000|2025-01-21 16:00:00|19924.5|19916.5|19944|19936|19945.5|19937.5|19921|19913|97
1737475500000|2025-01-21 16:05:00|19944.5|19936.5|19956|19948|19958.5|19950.5|19944|19936|123
1737475800000|2025-01-21 16:10:00|19955.5|19947.5|19955.5|19947.5|19959.5|19951.5|19948|19940|129
1737476100000|2025-01-21 16:15:00|19955|19947|19973.5|19965.5|19975|19967|19951|19943|186
1737476400000|2025-01-21 16:20:00|19972.5|19964.5|19977.5|19969.5|19981|19973|19970|19962|132
1737476700000|2025-01-21 16:25:00|19977|19969|19988|19980|19990|19982|19977|19969|180
1737477000000|2025-01-21 16:30:00|19989.5|19981.5|20001|19993|20002|19994|19986|19978|185
1737477300000|2025-01-21 16:35:00|20000|19992|19985|19977|20002|19994|19978|19970|273
1737477600000|2025-01-21 16:40:00|19984.5|19976.5|19988|19980|19996.5|19988.5|19981.5|19973.5|235
1737477900000|2025-01-21 16:45:00|19988.5|19980.5|19994|19986|20005|19997|19988|19980|185
1737478200000|2025-01-21 16:50:00|19992|19984|20005.5|19997.5|20006|19998|19988.5|19980.5|113
1737478500000|2025-01-21 16:55:00|20005|19997|20017.5|20009.5|20021|20013|20004.5|19996.5|142
1737478800000|2025-01-21 17:00:00|20017|20009|20016.5|20008.5|20020.5|20012.5|20009|20001|98
1737479100000|2025-01-21 17:05:00|20016|20008|20026|20018|20028|20020|20015|20007|45
1737479400000|2025-01-21 17:10:00|20025.5|20017.5|20015|20007|20029.5|20021.5|20013|20005|52
1737479700000|2025-01-21 17:15:00|20014.5|20006.5|20019|20011|20021.5|20013.5|20009|20001|62
1737480000000|2025-01-21 17:20:00|20018.5|20010.5|20019.5|20011.5|20021.5|20013.5|20008.5|20000.5|77
1737480300000|2025-01-21 17:25:00|20021|20013|20028|20020|20030|20022|20021|20013|60
1737480600000|2025-01-21 17:30:00|20028.5|20020.5|20024|20016|20028.5|20020.5|20019|20011|45
1737480900000|2025-01-21 17:35:00|20024.5|20016.5|20027.5|20019.5|20027.5|20019.5|20013.5|20005.5|41
1737481200000|2025-01-21 17:40:00|20028|20020|20028|20020|20035|20027|20025|20017|125
1737481500000|2025-01-21 17:45:00|20028.5|20020.5|20022.5|20014.5|20030.5|20022.5|20020|20012|29
1737481800000|2025-01-21 17:50:00|20023|20015|20017|20009|20023.5|20015.5|20013.5|20005.5|45
1737482100000|2025-01-21 17:55:00|20016.5|20008.5|20017|20009|20023.5|20015.5|20015|20007|66
1737482400000|2025-01-21 18:00:00|20016|20008|20018|20010|20020|20012|20011|20003|59
1737482700000|2025-01-21 18:05:00|20019|20011|20024|20016|20026|20018|20018|20010|29
1737483000000|2025-01-21 18:10:00|20024.5|20016.5|20021.5|20013.5|20026|20018|20020.5|20012.5|17
1737483300000|2025-01-21 18:15:00|20021|20013|20020|20012|20030.5|20022.5|20019|20011|70
1737483600000|2025-01-21 18:20:00|20019.5|20011.5|20029|20021|20031.5|20023.5|20019.5|20011.5|96
1737483900000|2025-01-21 18:25:00|20029.5|20021.5|20033|20025|20033.5|20025.5|20025.5|20017.5|45
1737484200000|2025-01-21 18:30:00|20033.5|20025.5|20027|20019|20035|20027|20026|20018|47
1737484500000|2025-01-21 18:35:00|20027.5|20019.5|20022.5|20014.5|20027.5|20019.5|20019|20011|40
1737484800000|2025-01-21 18:40:00|20023|20015|20033|20025|20034|20026|20022.5|20014.5|49
1737485100000|2025-01-21 18:45:00|20033.5|20025.5|20025|20017|20034|20026|20024|20016|47
1737485400000|2025-01-21 18:50:00|20024.5|20016.5|20030.5|20022.5|20032.5|20024.5|20022.5|20014.5|159
1737485700000|2025-01-21 18:55:00|20030|20022|20034.5|20004.5|20034.5|20024|20021.5|20004.5|107
1737486000000|2025-01-21 19:00:00|20034.4|20004.4|20033.8|20003.8|20034.4|20004.4|20032.9|20002.9|0
1737486300000|2025-01-21 19:05:00|20033.7|20003.7|20038|20008|20043.2|20013.2|20033.5|20003.5|0
1737486600000|2025-01-21 19:10:00|20038.1|20008.1|20042.1|20012.1|20042.4|20012.4|20037.3|20007.3|0
1737486900000|2025-01-21 19:15:00|20042|20012|20030.3|20000.3|20042.2|20012.2|20029.8|19999.8|0
1737487200000|2025-01-21 19:20:00|20030.2|20000.2|20022.2|19992.2|20030.6|20000.6|20019.5|19989.5|0
1737487500000|2025-01-21 19:25:00|20022.3|19992.3|20028.9|19998.9|20029.1|19999.1|20022.3|19992.3|0
1737487800000|2025-01-21 19:30:00|20019|19989|20009.7|19979.7|20019|19989|20009.6|19979.6|0
1737488100000|2025-01-21 19:35:00|20009.8|19979.8|20016.1|19986.1|20016.6|19986.6|20008.7|19978.7|0
1737488400000|2025-01-21 19:40:00|20016|19986|20018.8|19988.8|20018.8|19988.8|20016|19986|0
1737488700000|2025-01-21 19:45:00|20027.9|19997.9|20030.3|20000.3|20030.6|20000.6|20027.4|19997.4|0
1737489000000|2025-01-21 19:50:00|20030.2|20000.2|20023.2|19993.2|20030.3|20000.3|20019.5|19989.5|0
1737489300000|2025-01-21 19:55:00|20023.1|19993.1|20034|20004|20034.2|20004.2|20023.1|19993.1|0
1737489600000|2025-01-21 20:00:00|20033.9|20003.9|20039.2|20009.2|20039.7|20009.7|20033.2|20003.2|0
1737489900000|2025-01-21 20:05:00|20039.4|20009.4|20040.1|20010.1|20042.2|20012.2|20037.3|20007.3|0
1737490200000|2025-01-21 20:10:00|20040|20010|20040.2|20010.2|20040.5|20010.5|20037.5|20007.5|0
1737490500000|2025-01-21 20:15:00|20040.1|20010.1|20041.3|20011.3|20041.6|20011.6|20040|20010|0
1737490800000|2025-01-21 20:20:00|20041.1|20011.1|20041.6|20011.6|20042|20012|20040.9|20010.9|0
1737491100000|2025-01-21 20:25:00|20041.5|20011.5|20042.6|20012.6|20042.9|20012.9|20041|20011|0
1737491400000|2025-01-21 20:30:00|20042.7|20012.7|20037|20007|20042.7|20012.7|20036.7|20006.7|0
1737491700000|2025-01-21 20:35:00|20036.8|20006.8|20042.4|20012.4|20042.6|20012.6|20034.9|20004.9|0
1737492000000|2025-01-21 20:40:00|20042.3|20012.3|20045.1|20015.1|20045.2|20015.2|20037.2|20007.2|0
1737492300000|2025-01-21 20:45:00|20032.1|20002.1|20025.1|19995.1|20032.2|20002.2|20024.1|19994.1|0
1737492600000|2025-01-21 20:50:00|20024.5|19994.5|20021.9|19991.9|20025.7|19995.7|20018.7|19988.7|0
1737492900000|2025-01-21 20:55:00|20021.3|19991.3|20012.6|19982.6|20026.7|19996.7|20006.6|19976.6|0
1737493200000|2025-01-21 21:00:00|20014.2|19984.2|20022.8|19992.8|20028|19998|20012.9|19982.9|0
1737493500000|2025-01-21 21:05:00|20023.4|19993.4|20020|19990|20028.5|19998.5|20020|19990|0
1737493800000|2025-01-21 21:10:00|20020.5|19990.5|20017.1|19987.1|20021.7|19991.7|20015.4|19985.4|0
1737494100000|2025-01-21 21:15:00|20029.1|19999.1|20029.6|19999.6|20031.9|20001.9|20027.1|19997.1|0
1737494400000|2025-01-21 21:20:00|20029.4|19999.4|20032.5|20002.5|20032.5|20002.5|20029.3|19999.3|0
1737494700000|2025-01-21 21:25:00|20032.7|20002.7|20034.7|20004.7|20035.3|20005.3|20031.5|20001.5|0
1737495000000|2025-01-21 21:30:00|20034.2|20004.2|20034.4|20004.4|20035.4|20005.4|20032.6|20002.6|0
1737495300000|2025-01-21 21:35:00|20034.6|20004.6|20035|20005|20035.5|20005.5|20033.8|20003.8|0
1737495600000|2025-01-21 21:40:00|20035.2|20005.2|20036.5|20006.5|20037.1|20007.1|20035|20005|0
1737495900000|2025-01-21 21:45:00|20036.7|20006.7|20037.1|20007.1|20037.7|20007.7|20036.6|20006.6|0
1737496200000|2025-01-21 21:50:00|20036.9|20006.9|20037.7|20007.7|20038.3|20008.3|20036.6|20006.6|0
1737496500000|2025-01-21 21:55:00|20038|20008|20040.3|20010.3|20040.8|20010.8|20037.7|20007.7|0
1737496800000|2025-01-21 22:00:00|20025.5|19995.5|20023.2|19993.2|20026.4|19996.4|20023.2|19993.2|0
1737497100000|2025-01-21 22:05:00|20023.4|19993.4|20024.4|19994.4|20024.7|19994.7|20022.4|19992.4|0
1737497400000|2025-01-21 22:10:00|20024.6|19994.6|20024.8|19994.8|20024.9|19994.9|20024.4|19994.4|0
1737497700000|2025-01-21 22:15:00|20024.6|19994.6|20025.5|19995.5|20025.7|19995.7|20024.6|19994.6|0
1737498000000|2025-01-21 22:20:00|20025.2|19995.2|20023.7|19993.7|20025.8|19995.8|20023.2|19993.2|0
1737498300000|2025-01-21 22:25:00|20023.9|19993.9|20026.8|19996.8|20027.1|19997.1|20023.9|19993.9|0
1737498600000|2025-01-21 22:30:00|20026.4|19996.4|20030|20000|20030.3|20000.3|20026.4|19996.4|0
1737498900000|2025-01-21 22:35:00|20030.1|20000.1|20029.4|19999.4|20030.1|20000.1|20027.5|19997.5|0
1737499200000|2025-01-21 22:40:00|20029.6|19999.6|20032.7|20002.7|20033.1|20003.1|20028.6|19998.6|0
1737499500000|2025-01-21 22:45:00|20033.2|20003.2|20033.5|20003.5|20034.5|20004.5|20032.4|20002.4|0
1737499800000|2025-01-21 22:50:00|20033.6|20003.6|20066.8|20036.8|20067.2|20037.2|20033.6|20003.6|0
1737500100000|2025-01-21 22:55:00|20066.7|20036.7|20112.9|20082.9|20129|20099|20066.7|20036.7|0
1737500400000|2025-01-21 23:00:00|20113|20083|20092.5|20062.5|20121.1|20091.1|20092.5|20062.5|0
1737500700000|2025-01-21 23:05:00|20093|20063|20090.1|20060.1|20104.7|20074.7|20090.1|20060.1|0
1737501000000|2025-01-21 23:10:00|20090.7|20060.7|20090.5|20060.5|20093.8|20063.8|20086.3|20056.3|0
1737501300000|2025-01-21 23:15:00|20090.8|20060.8|20074.6|20044.6|20091.7|20061.7|20074|20044|0
1737501600000|2025-01-21 23:20:00|20074|20044|20066.8|20036.8|20076.3|20046.3|20062.9|20032.9|0
1737501900000|2025-01-21 23:25:00|20066.3|20036.3|20082.3|20052.3|20088.5|20058.5|20066.3|20036.3|0
1737502200000|2025-01-21 23:30:00|20082.8|20052.8|20087.2|20057.2|20087.2|20057.2|20081.7|20051.7|0
1737502500000|2025-01-21 23:35:00|20086.9|20056.9|20089.1|20059.1|20090.5|20060.5|20086|20056|0
1737502800000|2025-01-21 23:40:00|20088.8|20058.8|20089.4|20059.4|20092|20062|20088.6|20058.6|0
1737503100000|2025-01-21 23:45:00|20073.2|20043.2|20080.3|20050.3|20081.2|20051.2|20072.3|20042.3|0
1737503400000|2025-01-21 23:50:00|20080.5|20050.5|20079.5|20049.5|20082.1|20052.1|20078.6|20048.6|0
1737503700000|2025-01-21 23:55:00|20079|20049|20077.1|20047.1|20079.5|20049.5|20074.5|20044.5|0
1737504000000|2025-01-22 00:00:00|20076.8|20046.8|20077.9|20047.9|20079.4|20049.4|20076.8|20046.8|0
1737504300000|2025-01-22 00:05:00|20078.5|20048.5|20079.7|20049.7|20080.1|20050.1|20075.5|20045.5|0
1737504600000|2025-01-22 00:10:00|20080|20050|20072.6|20042.6|20081.2|20051.2|20072|20042|0
1737504900000|2025-01-22 00:15:00|20092.6|20062.6|20092.7|20062.7|20094.5|20064.5|20090.3|20060.3|0
1737505200000|2025-01-22 00:20:00|20093.2|20063.2|20095.6|20065.6|20096.4|20066.4|20093.2|20063.2|0
1737505500000|2025-01-22 00:25:00|20096.1|20066.1|20084.8|20054.8|20096.1|20066.1|20083.8|20053.8|0
1737505800000|2025-01-22 00:30:00|20063.6|20033.6|20063.8|20033.8|20066.2|20036.2|20062.2|20032.2|0
1737506100000|2025-01-22 00:35:00|20064.8|20034.8|20043.1|20013.1|20066.5|20036.5|20036.3|20006.3|0
1737506400000|2025-01-22 00:40:00|20042.8|20012.8|20041.7|20011.7|20044.5|20014.5|20039.5|20009.5|0
1737506700000|2025-01-22 00:45:00|20041.2|20011.2|20040.4|20010.4|20048|20018|20040.4|20010.4|0
1737507000000|2025-01-22 00:50:00|20040.1|20010.1|20025.4|19995.4|20041.4|20011.4|20024.3|19994.3|0
1737507300000|2025-01-22 00:55:00|20025.1|19995.1|20057.1|20027.1|20058.5|20028.5|20025.1|19995.1|0
1737507600000|2025-01-22 01:00:00|20056.5|20026.5|20038.6|20008.6|20061.7|20031.7|20037.3|20007.3|0
1737507900000|2025-01-22 01:05:00|20038.8|20008.8|20023.6|19993.6|20040.8|20010.8|20023.6|19993.6|0
1737508200000|2025-01-22 01:10:00|20023.8|19993.8|20016.5|19986.5|20024.1|19994.1|20014.4|19984.4|0
1737508500000|2025-01-22 01:15:00|20048.3|20018.3|20028.6|20023.6|20048.9|20035.1|19996.1|19991.1|2096
1737508800000|2025-01-22 01:20:00|20027.1|20022.1|20058.1|20053.1|20065.6|20060.6|20026.1|20021.1|1149
1737509100000|2025-01-22 01:25:00|20057.1|20052.1|20063.6|20058.6|20069.6|20064.6|20050.1|20045.1|686
1737509400000|2025-01-22 01:30:00|20058.6|20053.6|20019.6|20014.6|20058.6|20053.6|20003.1|19998.1|3336
1737509700000|2025-01-22 01:35:00|20020.1|20015.1|20027.6|20022.6|20058.1|20053.1|19993.1|19988.1|2804
1737510000000|2025-01-22 01:40:00|20029.1|20024.1|19937.6|19932.6|20031.6|20026.6|19926.1|19921.1|3629
1737510300000|2025-01-22 01:45:00|19935.6|19930.6|19940.1|19935.1|19952.6|19947.6|19915.1|19910.1|2625
1737510600000|2025-01-22 01:50:00|19939.6|19934.6|19886.6|19881.6|19954.6|19949.6|19879.1|19874.1|3271
1737510900000|2025-01-22 01:55:00|19887.6|19882.6|19850.1|19845.1|19887.6|19882.6|19827.6|19822.6|3651
1737511200000|2025-01-22 02:00:00|19849.1|19844.1|19815.6|19810.6|19854.6|19849.6|19810.6|19805.6|3150
1737511500000|2025-01-22 02:05:00|19815.1|19810.1|19790.1|19785.1|19831.6|19826.6|19785.6|19780.6|2018
1737511800000|2025-01-22 02:10:00|19790.6|19785.6|19843.6|19838.6|19845.1|19840.1|19787.6|19782.6|3396
1737512100000|2025-01-22 02:15:00|19844.1|19839.1|19843.6|19838.6|19868.1|19863.1|19833.1|19828.1|2369
1737512400000|2025-01-22 02:20:00|19843.1|19838.1|19823.6|19818.6|19850.1|19845.1|19819.1|19814.1|1359
1737512700000|2025-01-22 02:25:00|19824.6|19819.6|19819.6|19814.6|19837.6|19832.6|19816.6|19811.6|1726
1737513000000|2025-01-22 02:30:00|19820.1|19815.1|19860.6|19855.6|19866.1|19861.1|19814.1|19809.1|1810
1737513300000|2025-01-22 02:35:00|19859.6|19854.6|19859.1|19854.1|19886.1|19881.1|19848.1|19843.1|2073
1737513600000|2025-01-22 02:40:00|19858.6|19853.6|19862.6|19857.6|19875.1|19870.1|19851.1|19846.1|1280
1737513900000|2025-01-22 02:45:00|19863.1|19858.1|19861.1|19856.1|19882.1|19877.1|19849.1|19844.1|932
1737514200000|2025-01-22 02:50:00|19861.6|19856.6|19911.6|19906.6|19926.1|19921.1|19855.1|19850.1|2574
1737514500000|2025-01-22 02:55:00|19911.1|19906.1|19913.6|19908.6|19928.6|19923.6|19888.1|19883.1|2069
1737514800000|2025-01-22 03:00:00|19914.1|19909.1|19896.6|19891.6|19934.6|19929.6|19892.1|19887.1|2176
1737515100000|2025-01-22 03:05:00|19896.1|19891.1|19876.6|19871.6|19898.1|19893.1|19864.1|19859.1|1435
1737515400000|2025-01-22 03:10:00|19877.1|19872.1|19866.6|19861.6|19893.1|19888.1|19866.6|19861.6|3329
1737515700000|2025-01-22 03:15:00|19866.1|19861.1|19863.6|19858.6|19875.1|19870.1|19859.1|19854.1|689
1737516000000|2025-01-22 03:20:00|19863.1|19858.1|19862.6|19857.6|19878.1|19873.1|19860.6|19855.6|494
1737516300000|2025-01-22 03:25:00|19861.6|19856.6|19878.1|19873.1|19885.6|19880.6|19861.6|19856.6|700
1737516600000|2025-01-22 03:30:00|19877.6|19872.6|19870.1|19865.1|19878.1|19873.1|19858.1|19853.1|1659
1737516900000|2025-01-22 03:35:00|19869.6|19864.6|19860.6|19855.6|19874.6|19869.6|19859.1|19854.1|1875
1737517200000|2025-01-22 03:40:00|19859.6|19854.6|19848.6|19843.6|19862.1|19857.1|19846.6|19841.6|487
1737517500000|2025-01-22 03:45:00|19847.6|19842.6|19842.6|19837.6|19851.6|19846.6|19836.1|19831.1|558
1737517800000|2025-01-22 03:50:00|19841.6|19836.6|19853.6|19848.6|19862.1|19857.1|19840.6|19835.6|487
1737518100000|2025-01-22 03:55:00|19854.1|19849.1|19859.1|19854.1|19859.6|19854.6|19852.1|19847.1|415
1737518400000|2025-01-22 04:00:00|19871.7|19841.7|19869.5|19839.5|19871.7|19841.7|19868.4|19838.4|0
1737518700000|2025-01-22 04:05:00|19869.7|19839.7|19867.5|19837.5|19869.9|19839.9|19867.3|19837.3|0
1737519000000|2025-01-22 04:10:00|19867.8|19837.8|19889.6|19859.6|19889.6|19859.6|19867.3|19837.3|0
1737519300000|2025-01-22 04:15:00|19889.3|19859.3|19887.9|19857.9|19889.6|19859.6|19887.9|19857.9|0
1737519600000|2025-01-22 04:20:00|19888.4|19858.4|19888.4|19858.4|19888.6|19858.6|19887.4|19857.4|0
1737519900000|2025-01-22 04:25:00|19888.1|19858.1|19887.4|19857.4|19888.4|19858.4|19887.4|19857.4|0
1737520200000|2025-01-22 04:30:00|19887.1|19857.1|19887|19857|19889.9|19859.9|19885.9|19855.9|0
1737520500000|2025-01-22 04:35:00|19887.2|19857.2|19891.6|19861.6|19892.1|19862.1|19886.3|19856.3|0
1737520800000|2025-01-22 04:40:00|19891.1|19861.1|19889.4|19859.4|19892.9|19862.9|19889.3|19859.3|0
1737521100000|2025-01-22 04:45:00|19889.3|19859.3|19889|19859|19889.9|19859.9|19888.1|19858.1|0
1737521400000|2025-01-22 04:50:00|19888.7|19858.7|19890|19860|19890.5|19860.5|19888.7|19858.7|0
1737521700000|2025-01-22 04:55:00|19890.3|19860.3|19891.1|19861.1|19891.1|19861.1|19890|19860|7
1737522000000|2025-01-22 05:00:00|19876.8|19846.8|19864.6|19859.6|19881.1|19876.1|19854.6|19846.6|967
1737522300000|2025-01-22 05:05:00|19865.1|19860.1|19875.1|19870.1|19884.6|19879.6|19864.1|19859.1|544
1737522600000|2025-01-22 05:10:00|19875.6|19870.6|19828.6|19823.6|19877.6|19872.6|19825.1|19820.1|736
1737522900000|2025-01-22 05:15:00|19828.1|19823.1|19825.1|19820.1|19840.1|19835.1|19819.1|19814.1|905
1737523200000|2025-01-22 05:20:00|19823.1|19818.1|19789.6|19784.6|19825.6|19820.6|19769.1|19764.1|2871
1737523500000|2025-01-22 05:25:00|19789.1|19784.1|19793.1|19788.1|19796.6|19791.6|19784.1|19779.1|989
1737523800000|2025-01-22 05:30:00|19792.6|19787.6|19811.1|19806.1|19820.6|19815.6|19785.1|19780.1|1211
1737524100000|2025-01-22 05:35:00|19811.6|19806.6|19807.6|19802.6|19825.6|19820.6|19800.6|19795.6|874
1737524400000|2025-01-22 05:40:00|19808.6|19803.6|19825.6|19820.6|19829.6|19824.6|19807.6|19802.6|817
1737524700000|2025-01-22 05:45:00|19825.1|19820.1|19826.6|19821.6|19840.6|19835.6|19815.1|19810.1|672
1737525000000|2025-01-22 05:50:00|19824.6|19819.6|19822.7|19817.7|19826.7|19821.7|19813.2|19808.2|484
1737525300000|2025-01-22 05:55:00|19822.2|19817.2|19818.2|19813.2|19825.7|19820.7|19806.2|19801.2|536
1737525600000|2025-01-22 06:00:00|19817.2|19812.2|19821.7|19816.7|19829.7|19824.7|19809.2|19804.2|389
1737525900000|2025-01-22 06:05:00|19821.2|19816.2|19801.7|19796.7|19826.2|19821.2|19796.7|19791.7|599
1737526200000|2025-01-22 06:10:00|19801.2|19796.2|19798.7|19793.7|19820.2|19815.2|19792.2|19787.2|541
1737526500000|2025-01-22 06:15:00|19799.2|19794.2|19785.2|19780.2|19801.7|19796.7|19780.2|19775.2|750
1737526800000|2025-01-22 06:20:00|19785.7|19780.7|19788.2|19783.2|19789.2|19784.2|19779.2|19774.2|440
1737527100000|2025-01-22 06:25:00|19787.7|19782.7|19795.2|19790.2|19799.7|19794.7|19785.2|19780.2|599
1737527400000|2025-01-22 06:30:00|19795.7|19790.7|19777.2|19772.2|19799.2|19794.2|19766.7|19761.7|904
1737527700000|2025-01-22 06:35:00|19778.2|19773.2|19776.2|19771.2|19801.7|19796.7|19768.7|19763.7|929
1737528000000|2025-01-22 06:40:00|19776.7|19771.7|19775.2|19770.2|19781.2|19776.2|19761.2|19756.2|686
1737528300000|2025-01-22 06:45:00|19775.7|19770.7|19775.7|19770.7|19786.7|19781.7|19762.2|19757.2|501
1737528600000|2025-01-22 06:50:00|19775.2|19770.2|19764.2|19759.2|19777.7|19772.7|19761.7|19756.7|428
1737528900000|2025-01-22 06:55:00|19764.7|19759.7|19778.2|19773.2|19778.7|19773.7|19763.2|19758.2|589
1737529200000|2025-01-22 07:00:00|19776.2|19771.2|19776.7|19771.7|19787.7|19782.7|19769.7|19764.7|376
1737529500000|2025-01-22 07:05:00|19776.2|19771.2|19791.2|19786.2|19793.2|19788.2|19771.7|19766.7|479
1737529800000|2025-01-22 07:10:00|19790.7|19785.7|19797.7|19792.7|19800.2|19795.2|19790.7|19785.7|486
1737530100000|2025-01-22 07:15:00|19798.2|19793.2|19793.7|19788.7|19798.2|19793.2|19790.2|19785.2|445
1737530400000|2025-01-22 07:20:00|19793.2|19788.2|19802.7|19797.7|19804.7|19799.7|19792.2|19787.2|470
1737530700000|2025-01-22 07:25:00|19802.2|19797.2|19813.2|19808.2|19818.7|19813.7|19802.2|19797.2|597
1737531000000|2025-01-22 07:30:00|19813.7|19808.7|19809.2|19804.2|19815.7|19810.7|19801.7|19796.7|1151
1737531300000|2025-01-22 07:35:00|19808.7|19803.7|19793.2|19788.2|19812.2|19807.2|19791.7|19786.7|1180
1737531600000|2025-01-22 07:40:00|19792.7|19787.7|19799.2|19794.2|19804.2|19799.2|19791.2|19786.2|981
1737531900000|2025-01-22 07:45:00|19800.2|19795.2|19793.2|19788.2|19802.2|19797.2|19787.7|19782.7|1368
1737532200000|2025-01-22 07:50:00|19793.7|19788.7|19786.7|19781.7|19799.7|19794.7|19775.7|19770.7|1752
1737532500000|2025-01-22 07:55:00|19786.2|19781.2|19779.2|19774.2|19788.2|19783.2|19773.2|19768.2|2007
1737532800000|2025-01-22 08:00:00|19778.7|19773.7|19786.2|19781.2|19786.7|19781.7|19771.2|19766.2|1498
1737533100000|2025-01-22 08:05:00|19784.7|19779.7|19794.2|19789.2|19807.2|19802.2|19784.7|19779.7|2111
1737533400000|2025-01-22 08:10:00|19791.7|19786.7|19807.2|19802.2|19808.7|19803.7|19783.2|19778.2|8092
1737533700000|2025-01-22 08:15:00|19806.7|19801.7|19838.7|19833.7|19838.7|19833.7|19806.2|19801.2|11568
1737534000000|2025-01-22 08:20:00|19838.2|19833.2|19829.2|19824.2|19840.7|19835.7|19826.7|19821.7|1343
1737534300000|2025-01-22 08:25:00|19830.2|19825.2|19836.7|19831.7|19841.2|19836.2|19813.7|19808.7|1306
1737534600000|2025-01-22 08:30:00|19839|19809|19847.5|19817.5|19850.1|19820.1|19839|19809|0
1737534900000|2025-01-22 08:35:00|19847.7|19817.7|19846.5|19816.5|19850.2|19820.2|19844.7|19814.7|0
1737535200000|2025-01-22 08:40:00|19846.8|19816.8|19847.1|19817.1|19851|19821|19845.8|19815.8|0
1737535500000|2025-01-22 08:45:00|19847.4|19817.4|19848.8|19818.8|19849.5|19819.5|19844|19814|0
1737535800000|2025-01-22 08:50:00|19849|19819|19858.3|19828.3|19858.8|19828.8|19848.1|19818.1|0
1737536100000|2025-01-22 08:55:00|19858|19828|19859.9|19829.9|19861|19831|19856|19826|0
1737536400000|2025-01-22 09:00:00|19859.4|19829.4|19854.4|19824.4|19861.9|19831.9|19853.1|19823.1|0
1737536700000|2025-01-22 09:05:00|19854.1|19824.1|19857.6|19827.6|19858.1|19828.1|19853.5|19823.5|0
1737537000000|2025-01-22 09:10:00|19858.1|19828.1|19870.5|19840.5|19871|19841|19858.1|19828.1|0
1737537300000|2025-01-22 09:15:00|19902.2|19894.2|19999.2|19991.2|19999.2|19991.2|19902.2|19894.2|1370
1737537600000|2025-01-22 09:20:00|19999.7|19991.7|20007.7|19999.7|20022.2|20014.2|19983.2|19975.2|745
1737537900000|2025-01-22 09:25:00|20007.2|19999.2|19990.2|19982.2|20017.2|20009.2|19986.2|19978.2|637
1737538200000|2025-01-22 09:30:00|19989.7|19981.7|19980.7|19972.7|19997.7|19989.7|19970.2|19962.2|514
1737538500000|2025-01-22 09:35:00|19980.2|19972.2|19983.2|19975.2|19993.2|19985.2|19972.2|19964.2|317
1737538800000|2025-01-22 09:40:00|19983.7|19975.7|19957.2|19949.2|19988.2|19980.2|19956.7|19948.7|219
1737539100000|2025-01-22 09:45:00|19958.2|19950.2|19942.7|19934.7|19960.2|19952.2|19939.7|19931.7|174
1737539400000|2025-01-22 09:50:00|19940.7|19932.7|19960.7|19952.7|19960.7|19952.7|19939.7|19931.7|178
1737539700000|2025-01-22 09:55:00|19961.2|19953.2|19974.2|19966.2|19975.2|19967.2|19954.7|19946.7|171
1737540000000|2025-01-22 10:00:00|19974.7|19966.7|19965.2|19957.2|19983.7|19975.7|19963.2|19955.2|184
1737540300000|2025-01-22 10:05:00|19965.7|19957.7|19968.2|19960.2|19973.7|19965.7|19961.2|19953.2|180
1737540600000|2025-01-22 10:10:00|19968.7|19960.7|19959.7|19951.7|19978.2|19970.2|19958.2|19950.2|92
1737540900000|2025-01-22 10:15:00|19960.2|19952.2|19986.2|19978.2|19990.7|19982.7|19958.2|19950.2|134
1737541200000|2025-01-22 10:20:00|19985.7|19977.7|19984.2|19976.2|19989.7|19981.7|19982.7|19974.7|113
1737541500000|2025-01-22 10:25:00|19983.7|19975.7|19984.2|19976.2|19990.7|19982.7|19983.2|19975.2|84
1737541800000|2025-01-22 10:30:00|19984.7|19976.7|19984.7|19976.7|19993.2|19985.2|19980.2|19972.2|124
1737542100000|2025-01-22 10:35:00|19984.2|19976.2|19983.2|19975.2|19985.7|19977.7|19975.2|19967.2|62
1737542400000|2025-01-22 10:40:00|19982.7|19974.7|19974.7|19966.7|19982.7|19974.7|19971.2|19963.2|114
1737542700000|2025-01-22 10:45:00|19975.2|19967.2|19973.2|19965.2|19980.2|19972.2|19968.7|19960.7|39
1737543000000|2025-01-22 10:50:00|19972.7|19964.7|19971.2|19963.2|19979.2|19971.2|19970.7|19962.7|29
1737543300000|2025-01-22 10:55:00|19970.7|19962.7|19967.2|19959.2|19973.7|19965.7|19963.7|19955.7|33
1737543600000|2025-01-22 11:00:00|19966.7|19958.7|19971.2|19963.2|19973.7|19965.7|19955.2|19947.2|177
1737543900000|2025-01-22 11:05:00|19970.7|19962.7|19981.2|19973.2|19982.2|19974.2|19964.7|19956.7|89
1737544200000|2025-01-22 11:10:00|19981.7|19973.7|19990.7|19982.7|19990.7|19982.7|19980.2|19972.2|35
1737544500000|2025-01-22 11:15:00|19989.7|19981.7|19983.7|19975.7|19995.2|19987.2|19983.2|19975.2|86
1737544800000|2025-01-22 11:20:00|19983.2|19975.2|19979.2|19971.2|19990.2|19982.2|19978.7|19970.7|52
1737545100000|2025-01-22 11:25:00|19979.7|19971.7|19969.2|19961.2|19979.7|19971.7|19968.2|19960.2|39
1737545400000|2025-01-22 11:30:00|19968.7|19960.7|19965.7|19957.7|19969.2|19961.2|19958.2|19950.2|25
1737545700000|2025-01-22 11:35:00|19964.7|19956.7|19956.2|19948.2|19966.2|19958.2|19949.2|19941.2|96
1737546000000|2025-01-22 11:40:00|19955.7|19947.7|19959.7|19951.7|19962.2|19954.2|19954.7|19946.7|30
1737546300000|2025-01-22 11:45:00|19959.2|19951.2|19948.2|19940.2|19960.2|19952.2|19944.2|19936.2|41
1737546600000|2025-01-22 11:50:00|19948.7|19940.7|19932.7|19924.7|19950.7|19942.7|19932.2|19924.2|102
1737546900000|2025-01-22 11:55:00|19933.2|19925.2|19940.2|19932.2|19944.7|19936.7|19931.7|19923.7|105
1737547200000|2025-01-22 12:00:00|19940.7|19932.7|19937.7|19929.7|19949.2|19941.2|19937.7|19929.7|31
1737547500000|2025-01-22 12:05:00|19938.2|19930.2|19942.7|19934.7|19948.7|19940.7|19935.7|19927.7|43
1737547800000|2025-01-22 12:10:00|19943.7|19935.7|19942.2|19934.2|19950.2|19942.2|19941.7|19933.7|38
1737548100000|2025-01-22 12:15:00|19941.7|19933.7|19929.2|19921.2|19941.7|19933.7|19928.2|19920.2|33
1737548400000|2025-01-22 12:20:00|19928.7|19920.7|19939.2|19931.2|19939.2|19931.2|19923.7|19915.7|111
1737548700000|2025-01-22 12:25:00|19938.7|19930.7|19926.2|19918.2|19940.2|19932.2|19924.2|19916.2|82
1737549000000|2025-01-22 12:30:00|19926.7|19918.7|19924.2|19916.2|19930.2|19922.2|19916.7|19908.7|81
1737549300000|2025-01-22 12:35:00|19923.7|19915.7|19918.7|19910.7|19928.2|19920.2|19918.2|19910.2|53
1737549600000|2025-01-22 12:40:00|19919.2|19911.2|19941.7|19933.7|19944.2|19936.2|19917.2|19909.2|79
1737549900000|2025-01-22 12:45:00|19941.2|19933.2|19950.2|19942.2|19951.2|19943.2|19936.7|19928.7|100
1737550200000|2025-01-22 12:50:00|19950.7|19942.7|19954.2|19946.2|19955.2|19947.2|19946.2|19938.2|55
1737550500000|2025-01-22 12:55:00|19954.7|19946.7|19943.7|19935.7|19962.2|19954.2|19940.2|19932.2|141
1737550800000|2025-01-22 13:00:00|19944.2|19936.2|19955.2|19947.2|19957.7|19949.7|19939.7|19931.7|83
1737551100000|2025-01-22 13:05:00|19953.2|19945.2|19955.2|19947.2|19957.7|19949.7|19949.2|19941.2|41
1737551400000|2025-01-22 13:10:00|19954.7|19946.7|19957.7|19949.7|19959.7|19951.7|19954.2|19946.2|38
1737551700000|2025-01-22 13:15:00|19957.2|19949.2|19955.7|19947.7|19957.2|19949.2|19948.7|19940.7|56
1737552000000|2025-01-22 13:20:00|19955.2|19947.2|19935.7|19927.7|19955.7|19947.7|19932.2|19924.2|78
1737552300000|2025-01-22 13:25:00|19936.2|19928.2|19928.2|19920.2|19937.7|19929.7|19927.7|19919.7|58
1737552600000|2025-01-22 13:30:00|19928.7|19920.7|19927.2|19919.2|19933.2|19925.2|19923.2|19915.2|69
1737552900000|2025-01-22 13:35:00|19927.7|19919.7|19910.2|19902.2|19928.2|19920.2|19907.2|19899.2|207
1737553200000|2025-01-22 13:40:00|19910.7|19902.7|19909.7|19901.7|19910.7|19902.7|19898.7|19890.7|207
1737553500000|2025-01-22 13:45:00|19909.2|19901.2|19908.2|19900.2|19913.7|19905.7|19902.7|19894.7|79
1737553800000|2025-01-22 13:50:00|19907.7|19899.7|19898.2|19890.2|19908.7|19900.7|19897.2|19889.2|96
1737554100000|2025-01-22 13:55:00|19897.7|19889.7|19903.7|19895.7|19911.7|19903.7|19893.7|19885.7|223
1737554400000|2025-01-22 14:00:00|19904.2|19896.2|19893.7|19885.7|19905.7|19897.7|19891.2|19883.2|54
1737554700000|2025-01-22 14:05:00|19894.2|19886.2|19903.7|19895.7|19922.2|19914.2|19889.2|19881.2|460
1737555000000|2025-01-22 14:10:00|19903.2|19895.2|19865.2|19857.2|19903.2|19895.2|19864.2|19856.2|358
1737555300000|2025-01-22 14:15:00|19864.7|19856.7|19873.7|19865.7|19875.7|19867.7|19858.7|19850.7|233
1737555600000|2025-01-22 14:20:00|19873.2|19865.2|19885.2|19877.2|19891.2|19883.2|19872.7|19864.7|194
1737555900000|2025-01-22 14:25:00|19885.7|19877.7|19887.2|19879.2|19888.7|19880.7|19879.7|19871.7|86
1737556200000|2025-01-22 14:30:00|19887.7|19879.7|19840.2|19832.2|19888.7|19880.7|19838.7|19830.7|637
1737556500000|2025-01-22 14:35:00|19839.7|19831.7|19814.7|19806.7|19842.2|19834.2|19795.7|19787.7|636
1737556800000|2025-01-22 14:40:00|19815.7|19807.7|19823.2|19815.2|19840.2|19832.2|19807.7|19799.7|287
1737557100000|2025-01-22 14:45:00|19822.7|19814.7|19849.7|19841.7|19854.2|19846.2|19819.2|19811.2|268
1737557400000|2025-01-22 14:50:00|19850.2|19842.2|19843.7|19835.7|19854.7|19846.7|19837.2|19829.2|194
1737557700000|2025-01-22 14:55:00|19844.2|19836.2|19845.7|19837.7|19860.7|19852.7|19837.2|19829.2|317
1737558000000|2025-01-22 15:00:00|19847.7|19839.7|19862.2|19854.2|19868.2|19860.2|19841.7|19833.7|300
1737558300000|2025-01-22 15:05:00|19862.7|19854.7|19878.7|19870.7|19880.7|19872.7|19854.7|19846.7|221
1737558600000|2025-01-22 15:10:00|19879.2|19871.2|19913.2|19905.2|19915.7|19907.7|19874.2|19866.2|399
1737558900000|2025-01-22 15:15:00|19912.7|19904.7|19903.7|19895.7|19919.2|19911.2|19898.2|19890.2|230
1737559200000|2025-01-22 15:20:00|19903.2|19895.2|19910.2|19902.2|19914.7|19906.7|19899.7|19891.7|239
1737559500000|2025-01-22 15:25:00|19910.7|19902.7|19897.7|19889.7|19913.2|19905.2|19897.7|19889.7|94
1737559800000|2025-01-22 15:30:00|19897.2|19889.2|19898.7|19890.7|19905.2|19897.2|19891.2|19883.2|182
1737560100000|2025-01-22 15:35:00|19898.2|19890.2|19887.7|19879.7|19901.2|19893.2|19887.7|19879.7|105
1737560400000|2025-01-22 15:40:00|19888.2|19880.2|19878.7|19870.7|19892.7|19884.7|19875.2|19867.2|120
1737560700000|2025-01-22 15:45:00|19878.2|19870.2|19865.7|19857.7|19878.2|19870.2|19863.2|19855.2|125
1737561000000|2025-01-22 15:50:00|19865.2|19857.2|19862.2|19854.2|19865.7|19857.7|19849.7|19841.7|167
1737561300000|2025-01-22 15:55:00|19862.7|19854.7|19859.2|19851.2|19867.7|19859.7|19853.7|19845.7|122
1737561600000|2025-01-22 16:00:00|19858.7|19850.7|19853.7|19845.7|19859.2|19851.2|19848.2|19840.2|158
1737561900000|2025-01-22 16:05:00|19852.2|19844.2|19854.7|19846.7|19863.2|19855.2|19852.2|19844.2|178
1737562200000|2025-01-22 16:10:00|19854.2|19846.2|19831.2|19823.2|19854.2|19846.2|19827.7|19819.7|189
1737562500000|2025-01-22 16:15:00|19830.7|19822.7|19841.7|19833.7|19841.7|19833.7|19827.7|19819.7|116
1737562800000|2025-01-22 16:20:00|19841.2|19833.2|19841.7|19833.7|19841.7|19833.7|19833.7|19825.7|81
1737563100000|2025-01-22 16:25:00|19841.2|19833.2|19840.7|19832.7|19848.7|19840.7|19833.7|19825.7|124
1737563400000|2025-01-22 16:30:00|19841.2|19833.2|19850.7|19842.7|19853.7|19845.7|19840.7|19832.7|73
1737563700000|2025-01-22 16:35:00|19851.2|19843.2|19871.7|19863.7|19874.2|19866.2|19850.7|19842.7|150
1737564000000|2025-01-22 16:40:00|19872.2|19864.2|19872.7|19864.7|19881.2|19873.2|19868.7|19860.7|116
1737564300000|2025-01-22 16:45:00|19872.2|19864.2|19870.2|19862.2|19876.2|19868.2|19868.7|19860.7|74
1737564600000|2025-01-22 16:50:00|19869.7|19861.7|19878.7|19870.7|19881.7|19873.7|19869.7|19861.7|22
1737564900000|2025-01-22 16:55:00|19878.2|19870.2|19884.7|19876.7|19889.2|19881.2|19878.2|19870.2|64
1737565200000|2025-01-22 17:00:00|19885.2|19877.2|19885.2|19877.2|19886.2|19878.2|19880.7|19872.7|39
1737565500000|2025-01-22 17:05:00|19884.7|19876.7|19891.2|19883.2|19891.7|19883.7|19882.2|19874.2|50
1737565800000|2025-01-22 17:10:00|19890.7|19882.7|19891.7|19883.7|19894.2|19886.2|19888.2|19880.2|62
1737566100000|2025-01-22 17:15:00|19891.2|19883.2|19890.7|19882.7|19895.7|19887.7|19886.7|19878.7|49
1737566400000|2025-01-22 17:20:00|19891.2|19883.2|19888.7|19880.7|19891.7|19883.7|19886.7|19878.7|16
1737566700000|2025-01-22 17:25:00|19890.2|19882.2|19883.2|19875.2|19893.7|19885.7|19882.7|19874.7|40
1737567000000|2025-01-22 17:30:00|19882.7|19874.7|19880.7|19872.7|19883.7|19875.7|19874.2|19866.2|69
1737567300000|2025-01-22 17:35:00|19880.2|19872.2|19881.2|19873.2|19887.7|19879.7|19878.7|19870.7|17
1737567600000|2025-01-22 17:40:00|19880.7|19872.7|19878.7|19870.7|19883.7|19875.7|19873.7|19865.7|88
1737567900000|2025-01-22 17:45:00|19878.2|19870.2|19883.7|19875.7|19886.2|19878.2|19877.7|19869.7|71
1737568200000|2025-01-22 17:50:00|19884.2|19876.2|19889.2|19881.2|19889.7|19881.7|19884.2|19876.2|22
1737568500000|2025-01-22 17:55:00|19888.7|19880.7|19906.2|19898.2|19906.2|19898.2|19884.2|19876.2|231
1737568800000|2025-01-22 18:00:00|19905.7|19897.7|19889.7|19881.7|19908.2|19900.2|19889.7|19881.7|84
1737569100000|2025-01-22 18:05:00|19890.2|19882.2|19902.7|19894.7|19904.7|19896.7|19889.2|19881.2|139
1737569400000|2025-01-22 18:10:00|19903.2|19895.2|19911.2|19903.2|19913.7|19905.7|19900.7|19892.7|172
1737569700000|2025-01-22 18:15:00|19910.7|19902.7|19912.7|19904.7|19918.7|19910.7|19910.7|19902.7|32
1737570000000|2025-01-22 18:20:00|19913.2|19905.2|19919.7|19911.7|19923.7|19915.7|19912.7|19904.7|43
1737570300000|2025-01-22 18:25:00|19919.2|19911.2|19918.7|19910.7|19921.7|19913.7|19913.2|19905.2|30
1737570600000|2025-01-22 18:30:00|19919.2|19911.2|19931.7|19923.7|19932.2|19924.2|19918.7|19910.7|70
1737570900000|2025-01-22 18:35:00|19932.2|19924.2|19931.2|19923.2|19938.7|19930.7|19929.2|19921.2|62
1737571200000|2025-01-22 18:40:00|19930.7|19922.7|19931.7|19923.7|19935.2|19927.2|19929.7|19921.7|92
1737571500000|2025-01-22 18:45:00|19932.2|19924.2|19930.7|19922.7|19936.7|19928.7|19928.7|19920.7|53
1737571800000|2025-01-22 18:50:00|19930.2|19922.2|19919.7|19911.7|19931.7|19923.7|19919.7|19911.7|62
1737572100000|2025-01-22 18:55:00|19918.7|19910.7|19928.2|19898.2|19928.3|19913.2|19912.2|19898.2|55
1737572400000|2025-01-22 19:00:00|19928.1|19898.1|19926.1|19896.1|19928.5|19898.5|19925.4|19895.4|0
1737572700000|2025-01-22 19:05:00|19926|19896|19928.9|19898.9|19929.8|19899.8|19925.7|19895.7|0
1737573000000|2025-01-22 19:10:00|19929|19899|19931.8|19901.8|19932|19902|19928.6|19898.6|0
1737573300000|2025-01-22 19:15:00|19931.7|19901.7|19931.7|19901.7|19932|19902|19931.3|19901.3|0
1737573600000|2025-01-22 19:20:00|19931.8|19901.8|19932|19902|19933.4|19903.4|19931.5|19901.5|0
1737573900000|2025-01-22 19:25:00|19932.1|19902.1|19921.1|19891.1|19932.1|19902.1|19920.9|19890.9|0
1737574200000|2025-01-22 19:30:00|19921.3|19891.3|19912.3|19882.3|19921.3|19891.3|19911.1|19881.1|0
1737574500000|2025-01-22 19:35:00|19912.2|19882.2|19919.2|19889.2|19919.2|19889.2|19907.6|19877.6|0
1737574800000|2025-01-22 19:40:00|19919.3|19889.3|19921.6|19891.6|19921.9|19891.9|19919.1|19889.1|0
1737575100000|2025-01-22 19:45:00|19921.5|19891.5|19922.5|19892.5|19922.7|19892.7|19921.1|19891.1|0
1737575400000|2025-01-22 19:50:00|19922.7|19892.7|19918.3|19888.3|19923.4|19893.4|19918|19888|0
1737575700000|2025-01-22 19:55:00|19918.2|19888.2|19918.9|19888.9|19919.1|19889.1|19915.9|19885.9|0
1737576000000|2025-01-22 20:00:00|19918.7|19888.7|19918.1|19888.1|19919|19889|19913.2|19883.2|0
1737576300000|2025-01-22 20:05:00|19918.2|19888.2|19923.2|19893.2|19923.4|19893.4|19917.8|19887.8|0
1737576600000|2025-01-22 20:10:00|19923.4|19893.4|19927.6|19897.6|19927.6|19897.6|19921.8|19891.8|0
1737576900000|2025-01-22 20:15:00|19927.4|19897.4|19926.9|19896.9|19927.7|19897.7|19926.4|19896.4|0
1737577200000|2025-01-22 20:20:00|19927|19897|19924.6|19894.6|19927.1|19897.1|19921.1|19891.1|0
1737577500000|2025-01-22 20:25:00|19924.5|19894.5|19923.6|19893.6|19927.3|19897.3|19923.6|19893.6|0
1737577800000|2025-01-22 20:30:00|19923.7|19893.7|19922.2|19892.2|19923.9|19893.9|19919.8|19889.8|0
1737578100000|2025-01-22 20:35:00|19922.4|19892.4|19915.3|19885.3|19922.5|19892.5|19912.9|19882.9|0
1737578400000|2025-01-22 20:40:00|19915.4|19885.4|19910.3|19880.3|19917.4|19887.4|19909.9|19879.9|0
1737578700000|2025-01-22 20:45:00|19898.2|19868.2|19890.8|19860.8|19899.4|19869.4|19890.8|19860.8|0
1737579000000|2025-01-22 20:50:00|19890.9|19860.9|19887.5|19857.5|19901.1|19871.1|19885.3|19855.3|0
1737579300000|2025-01-22 20:55:00|19887.8|19857.8|19891.2|19861.2|19914.9|19884.9|19882.4|19852.4|0
1737579600000|2025-01-22 21:00:00|19891.7|19861.7|19889.1|19859.1|19895.3|19865.3|19886.8|19856.8|0
1737579900000|2025-01-22 21:05:00|19888.6|19858.6|19891.9|19861.9|19892.5|19862.5|19888|19858|0
1737580200000|2025-01-22 21:10:00|19891.4|19861.4|19888.5|19858.5|19891.4|19861.4|19885.7|19855.7|0
1737580500000|2025-01-22 21:15:00|19893.1|19863.1|19889.1|19859.1|19893.1|19863.1|19888.6|19858.6|0
1737580800000|2025-01-22 21:20:00|19888.6|19858.6|19887.5|19857.5|19888.6|19858.6|19885.2|19855.2|0
1737581100000|2025-01-22 21:25:00|19888|19858|19886.9|19856.9|19888.3|19858.3|19885.8|19855.8|0
1737581400000|2025-01-22 21:30:00|19887.1|19857.1|19887.6|19857.6|19888.1|19858.1|19886.4|19856.4|0
1737581700000|2025-01-22 21:35:00|19887.3|19857.3|19888.2|19858.2|19888.8|19858.8|19886|19856|0
1737582000000|2025-01-22 21:40:00|19888|19858|19888.9|19858.9|19891|19861|19887.7|19857.7|0
1737582300000|2025-01-22 21:45:00|19888.4|19858.4|19888.4|19858.4|19889.5|19859.5|19887.8|19857.8|0
1737582600000|2025-01-22 21:50:00|19888.9|19858.9|19891.3|19861.3|19891.3|19861.3|19887.9|19857.9|0
1737582900000|2025-01-22 21:55:00|19891.5|19861.5|19897.7|19867.7|19898.2|19868.2|19891.2|19861.2|0
1737583200000|2025-01-22 22:00:00|19890.5|19860.5|19890.5|19860.5|19890.9|19860.9|19890|19860|0
1737583500000|2025-01-22 22:05:00|19890.4|19860.4|19890.9|19860.9|19891|19861|19889.9|19859.9|0
1737583800000|2025-01-22 22:10:00|19890.6|19860.6|19890.5|19860.5|19890.6|19860.6|19890.2|19860.2|0
1737584100000|2025-01-22 22:15:00|19890.7|19860.7|19890.4|19860.4|19890.8|19860.8|19890.4|19860.4|0
1737584400000|2025-01-22 22:20:00|19890.2|19860.2|19890.4|19860.4|19890.4|19860.4|19890.1|19860.1|0
1737584700000|2025-01-22 22:25:00|19890.2|19860.2|19889.7|19859.7|19890.4|19860.4|19889.5|19859.5|0
1737585000000|2025-01-22 22:30:00|19889.4|19859.4|19889.5|19859.5|19889.9|19859.9|19888.8|19858.8|0
1737585300000|2025-01-22 22:35:00|19889.3|19859.3|19889.6|19859.6|19889.6|19859.6|19889.3|19859.3|0
1737585600000|2025-01-22 22:40:00|19889.5|19859.5|19889.2|19859.2|19889.5|19859.5|19888.9|19858.9|0
1737585900000|2025-01-22 22:45:00|19889.1|19859.1|19889.5|19859.5|19889.5|19859.5|19888.9|19858.9|0
1737586200000|2025-01-22 22:50:00|19889.7|19859.7|19889.8|19859.8|19891.2|19861.2|19889.5|19859.5|0
1737586500000|2025-01-22 22:55:00|19889.9|19859.9|19889.9|19859.9|19891|19861|19889.9|19859.9|0
1737586800000|2025-01-22 23:00:00|19889.4|19859.4|19886.8|19856.8|19890.8|19860.8|19885.7|19855.7|0
1737587100000|2025-01-22 23:05:00|19886.3|19856.3|19882.9|19852.9|19888|19858|19882.3|19852.3|0
1737587400000|2025-01-22 23:10:00|19883.4|19853.4|19883.5|19853.5|19886.3|19856.3|19881.2|19851.2|0
1737587700000|2025-01-22 23:15:00|19890.3|19860.3|19892|19862|19892|19862|19888.1|19858.1|0
1737588000000|2025-01-22 23:20:00|19891.8|19861.8|19890.9|19860.9|19892.6|19862.6|19890.4|19860.4|0
1737588300000|2025-01-22 23:25:00|19890.7|19860.7|19889.8|19859.8|19891.2|19861.2|19889.3|19859.3|0
1737588600000|2025-01-22 23:30:00|19889.3|19859.3|19888.4|19858.4|19891.9|19861.9|19887.3|19857.3|0
1737588900000|2025-01-22 23:35:00|19888.6|19858.6|19889|19859|19891.2|19861.2|19888.4|19858.4|0
1737589200000|2025-01-22 23:40:00|19888.5|19858.5|19895.5|19865.5|19896.6|19866.6|19887.9|19857.9|0
1737589500000|2025-01-22 23:45:00|19895.8|19865.8|19895.1|19865.1|19896.1|19866.1|19892.9|19862.9|0
1737589800000|2025-01-22 23:50:00|19894.6|19864.6|19896.7|19866.7|19896.7|19866.7|19894.6|19864.6|0
1737590100000|2025-01-22 23:55:00|19896.2|19866.2|19893.3|19863.3|19896.4|19866.4|19892.7|19862.7|0
1737590400000|2025-01-23 00:00:00|19892.8|19862.8|19896|19866|19897.1|19867.1|19891.6|19861.6|0
1737590700000|2025-01-23 00:05:00|19896.5|19866.5|19897.5|19867.5|19897.5|19867.5|19894.9|19864.9|0
1737591000000|2025-01-23 00:10:00|19897.3|19867.3|19912.5|19882.5|19912.5|19882.5|19895.6|19865.6|0
1737591300000|2025-01-23 00:15:00|19912.3|19882.3|19930.3|19900.3|19930.3|19900.3|19911.4|19881.4|0
1737591600000|2025-01-23 00:20:00|19930.4|19900.4|19930.2|19900.2|19933|19903|19928.3|19898.3|0
1737591900000|2025-01-23 00:25:00|19930|19900|19927.7|19897.7|19930|19900|19926.5|19896.5|0
1737592200000|2025-01-23 00:30:00|19927.5|19897.5|19925.1|19895.1|19928.3|19898.3|19924.1|19894.1|0
1737592500000|2025-01-23 00:35:00|19925.2|19895.2|19927.1|19897.1|19928|19898|19924.7|19894.7|0
1737592800000|2025-01-23 00:40:00|19927.4|19897.4|19924.5|19894.5|19927.4|19897.4|19923.9|19893.9|0
1737593100000|2025-01-23 00:45:00|19924.3|19894.3|19925|19895|19926.7|19896.7|19924.3|19894.3|0
1737593400000|2025-01-23 00:50:00|19924.8|19894.8|19926.6|19896.6|19926.6|19896.6|19922.7|19892.7|0
1737593700000|2025-01-23 00:55:00|19926.1|19896.1|19927.4|19897.4|19928.4|19898.4|19925.7|19895.7|0
1737594000000|2025-01-23 01:00:00|19897.4|19867.4|19905.8|19875.8|19906.9|19876.9|19897.4|19867.4|0
1737594300000|2025-01-23 01:05:00|19906|19876|19915.6|19885.6|19916.9|19886.9|19905.6|19875.6|0
1737594600000|2025-01-23 01:10:00|19916.1|19886.1|19926.9|19896.9|19927.4|19897.4|19915.8|19885.8|0
1737594900000|2025-01-23 01:15:00|19926.4|19896.4|19931.7|19926.7|19969.7|19964.7|19926.4|19896.4|2035
1737595200000|2025-01-23 01:20:00|19931.2|19926.2|19941.7|19936.7|19942.7|19937.7|19914.2|19909.2|1112
1737595500000|2025-01-23 01:25:00|19941.2|19936.2|19908.7|19903.7|19944.7|19939.7|19908.7|19903.7|1171
1737595800000|2025-01-23 01:30:00|19910.2|19905.2|19918.7|19913.7|19971.2|19966.2|19908.2|19903.2|5174
1737596100000|2025-01-23 01:35:00|19918.2|19913.2|20032.2|20027.2|20078.7|20073.7|19891.7|19886.7|5048
1737596400000|2025-01-23 01:40:00|20035.2|20030.2|20038.7|20033.7|20073.7|20068.7|20023.7|20018.7|3892
1737596700000|2025-01-23 01:45:00|20037.7|20032.7|19998.2|19993.2|20042.7|20037.7|19976.7|19971.7|2874
1737597000000|2025-01-23 01:50:00|19997.7|19992.7|19957.2|19952.2|20015.7|20010.7|19949.7|19944.7|2108
1737597300000|2025-01-23 01:55:00|19956.2|19951.2|19931.2|19926.2|19967.7|19962.7|19927.2|19922.2|2210
1737597600000|2025-01-23 02:00:00|19931.7|19926.7|19859.7|19854.7|19939.2|19934.2|19858.2|19853.2|3056
1737597900000|2025-01-23 02:05:00|19858.2|19853.2|19866.2|19861.2|19879.7|19874.7|19838.7|19833.7|2205
1737598200000|2025-01-23 02:10:00|19866.7|19861.7|19850.2|19845.2|19874.2|19869.2|19836.7|19831.7|1765
1737598500000|2025-01-23 02:15:00|19851.7|19846.7|19870.2|19865.2|19870.2|19865.2|19833.2|19828.2|1398
1737598800000|2025-01-23 02:20:00|19871.2|19866.2|19893.2|19888.2|19923.2|19918.2|19863.2|19858.2|2284
1737599100000|2025-01-23 02:25:00|19893.7|19888.7|19910.2|19905.2|19915.7|19910.7|19879.7|19874.7|1350
1737599400000|2025-01-23 02:30:00|19911.2|19906.2|19905.2|19900.2|19922.7|19917.7|19882.2|19877.2|1003
1737599700000|2025-01-23 02:35:00|19905.7|19900.7|19920.7|19915.7|19923.2|19918.2|19896.2|19891.2|1013
1737600000000|2025-01-23 02:40:00|19921.2|19916.2|19927.2|19922.2|19927.7|19922.7|19904.2|19899.2|956
1737600300000|2025-01-23 02:45:00|19927.7|19922.7|19895.7|19890.7|19935.2|19930.2|19890.7|19885.7|1277
1737600600000|2025-01-23 02:50:00|19896.2|19891.2|19886.7|19881.7|19897.2|19892.2|19869.7|19864.7|1352
1737600900000|2025-01-23 02:55:00|19887.2|19882.2|19879.2|19874.2|19901.2|19896.2|19869.2|19864.2|863
1737601200000|2025-01-23 03:00:00|19878.7|19873.7|19876.2|19871.2|19891.2|19886.2|19872.2|19867.2|599
1737601500000|2025-01-23 03:05:00|19876.7|19871.7|19874.2|19869.2|19879.2|19874.2|19861.7|19856.7|936
1737601800000|2025-01-23 03:10:00|19873.7|19868.7|19827.2|19822.2|19883.7|19878.7|19820.2|19815.2|1520
1737602100000|2025-01-23 03:15:00|19823.7|19818.7|19814.2|19809.2|19826.2|19821.2|19802.2|19797.2|1523
1737602400000|2025-01-23 03:20:00|19811.7|19806.7|19820.2|19815.2|19830.7|19825.7|19804.2|19799.2|1341
1737602700000|2025-01-23 03:25:00|19819.2|19814.2|19853.2|19848.2|19853.7|19848.7|19816.2|19811.2|881
1737603000000|2025-01-23 03:30:00|19852.7|19847.7|19864.2|19859.2|19869.7|19864.7|19849.2|19844.2|733
1737603300000|2025-01-23 03:35:00|19864.7|19859.7|19850.2|19845.2|19867.2|19862.2|19845.7|19840.7|686
1737603600000|2025-01-23 03:40:00|19850.7|19845.7|19854.7|19849.7|19859.7|19854.7|19849.2|19844.2|548
1737603900000|2025-01-23 03:45:00|19855.2|19850.2|19854.2|19849.2|19858.2|19853.2|19847.2|19842.2|525
1737604200000|2025-01-23 03:50:00|19853.2|19848.2|19853.2|19848.2|19859.2|19854.2|19851.2|19846.2|576
1737604500000|2025-01-23 03:55:00|19853.7|19848.7|19851.7|19846.7|19855.2|19850.2|19842.2|19837.2|547
1737604800000|2025-01-23 04:00:00|19855.9|19825.9|19857|19827|19857.5|19827.5|19855.3|19825.3|1
1737605100000|2025-01-23 04:05:00|19857.3|19827.3|19858.8|19828.8|19859.5|19829.5|19856.2|19826.2|0
1737605400000|2025-01-23 04:10:00|19858.9|19828.9|19859.6|19829.6|19859.6|19829.6|19858.3|19828.3|0
1737605700000|2025-01-23 04:15:00|19859.8|19829.8|19863.3|19833.3|19864.1|19834.1|19859.8|19829.8|0
1737606000000|2025-01-23 04:20:00|19863.6|19833.6|19866.5|19836.5|19866.8|19836.8|19863.6|19833.6|0
1737606300000|2025-01-23 04:25:00|19866.2|19836.2|19865.8|19835.8|19866.3|19836.3|19865.5|19835.5|0
1737606600000|2025-01-23 04:30:00|19865.5|19835.5|19865.5|19835.5|19866|19836|19865|19835|0
1737606900000|2025-01-23 04:35:00|19865.2|19835.2|19864.7|19834.7|19865.5|19835.5|19864.2|19834.2|0
1737607200000|2025-01-23 04:40:00|19865.2|19835.2|19864.5|19834.5|19865.2|19835.2|19864.2|19834.2|0
1737607500000|2025-01-23 04:45:00|19864.8|19834.8|19865.3|19835.3|19865.8|19835.8|19864.5|19834.5|0
1737607800000|2025-01-23 04:50:00|19865.6|19835.6|19866.6|19836.6|19867.3|19837.3|19865.6|19835.6|0
1737608100000|2025-01-23 04:55:00|19866.4|19836.4|19866.4|19836.4|19866.6|19836.6|19865.6|19835.6|26
1737608400000|2025-01-23 05:00:00|19864.7|19859.7|19875.7|19870.7|19879.2|19874.2|19842.7|19837.7|1192
1737608700000|2025-01-23 05:05:00|19875.2|19870.2|19877.7|19872.7|19890.7|19885.7|19856.2|19851.2|1087
1737609000000|2025-01-23 05:10:00|19877.2|19872.2|19886.7|19881.7|19887.7|19882.7|19860.7|19855.7|824
1737609300000|2025-01-23 05:15:00|19887.2|19882.2|19870.7|19865.7|19911.7|19906.7|19869.2|19864.2|1343
1737609600000|2025-01-23 05:20:00|19871.2|19866.2|19838.2|19833.2|19876.7|19871.7|19834.2|19829.2|1278
1737609900000|2025-01-23 05:25:00|19839.2|19834.2|19774.7|19769.7|19840.7|19835.7|19768.2|19763.2|2194
1737610200000|2025-01-23 05:30:00|19773.7|19768.7|19768.7|19763.7|19780.2|19775.2|19752.7|19747.7|2071
1737610500000|2025-01-23 05:35:00|19768.2|19763.2|19780.7|19775.7|19785.2|19780.2|19756.2|19751.2|1357
1737610800000|2025-01-23 05:40:00|19781.2|19776.2|19739.2|19734.2|19782.2|19777.2|19732.2|19727.2|1310
1737611100000|2025-01-23 05:45:00|19739.7|19734.7|19757.2|19752.2|19759.2|19754.2|19734.7|19729.7|1700
1737611400000|2025-01-23 05:50:00|19757.7|19752.7|19738.2|19733.2|19757.7|19752.7|19726.7|19721.7|1217
1737611700000|2025-01-23 05:55:00|19738.7|19733.7|19715.2|19710.2|19746.2|19741.2|19705.7|19700.7|1593
1737612000000|2025-01-23 06:00:00|19714.7|19709.7|19718.2|19713.2|19734.2|19729.2|19700.2|19695.2|1133
1737612300000|2025-01-23 06:05:00|19717.7|19712.7|19726.2|19721.2|19744.2|19739.2|19716.2|19711.2|1185
1737612600000|2025-01-23 06:10:00|19725.7|19720.7|19714.2|19709.2|19735.2|19730.2|19711.7|19706.7|933
1737612900000|2025-01-23 06:15:00|19714.7|19709.7|19674.2|19669.2|19714.7|19709.7|19674.2|19669.2|1633
1737613200000|2025-01-23 06:20:00|19673.2|19668.2|19672.2|19667.2|19689.2|19684.2|19662.7|19657.7|1730
1737613500000|2025-01-23 06:25:00|19671.2|19666.2|19678.2|19673.2|19694.2|19689.2|19667.7|19662.7|1430
1737613800000|2025-01-23 06:30:00|19677.7|19672.7|19705.2|19700.2|19711.2|19706.2|19673.7|19668.7|1316
1737614100000|2025-01-23 06:35:00|19705.7|19700.7|19672.2|19667.2|19708.7|19703.7|19672.2|19667.2|1370
1737614400000|2025-01-23 06:40:00|19673.2|19668.2|19667.7|19662.7|19684.2|19679.2|19663.7|19658.7|1339
1737614700000|2025-01-23 06:45:00|19667.2|19662.2|19674.2|19669.2|19676.2|19671.2|19661.2|19656.2|1924
1737615000000|2025-01-23 06:50:00|19673.7|19668.7|19672.2|19667.2|19684.2|19679.2|19661.2|19656.2|840
1737615300000|2025-01-23 06:55:00|19671.7|19666.7|19683.7|19678.7|19691.7|19686.7|19671.2|19666.2|1095
1737615600000|2025-01-23 07:00:00|19683.2|19678.2|19690.2|19685.2|19704.2|19699.2|19670.2|19665.2|1045
1737615900000|2025-01-23 07:05:00|19688.2|19683.2|19682.2|19677.2|19688.2|19683.2|19670.2|19665.2|739
1737616200000|2025-01-23 07:10:00|19683.2|19678.2|19682.2|19677.2|19686.2|19681.2|19668.2|19663.2|850
1737616500000|2025-01-23 07:15:00|19681.7|19676.7|19686.2|19681.2|19688.7|19683.7|19675.7|19670.7|686
1737616800000|2025-01-23 07:20:00|19686.7|19681.7|19687.7|19682.7|19699.2|19694.2|19684.7|19679.7|657
1737617100000|2025-01-23 07:25:00|19687.2|19682.2|19691.2|19686.2|19694.7|19689.7|19682.2|19677.2|816
1737617400000|2025-01-23 07:30:00|19690.7|19685.7|19694.2|19689.2|19694.7|19689.7|19681.2|19676.2|800
1737617700000|2025-01-23 07:35:00|19694.7|19689.7|19698.2|19693.2|19698.7|19693.7|19683.7|19678.7|668
1737618000000|2025-01-23 07:40:00|19697.7|19692.7|19710.2|19705.2|19716.7|19711.7|19697.7|19692.7|899
1737618300000|2025-01-23 07:45:00|19709.7|19704.7|19713.2|19708.2|19720.2|19715.2|19702.2|19697.2|984
1737618600000|2025-01-23 07:50:00|19713.7|19708.7|19716.7|19711.7|19716.7|19711.7|19703.2|19698.2|990
1737618900000|2025-01-23 07:55:00|19717.7|19712.7|19717.2|19712.2|19725.2|19720.2|19712.2|19707.2|1296
1737619200000|2025-01-23 08:00:00|19718.2|19713.2|19718.7|19713.7|19726.2|19721.2|19712.2|19707.2|1233
1737619500000|2025-01-23 08:05:00|19719.2|19714.2|19711.2|19706.2|19730.7|19725.7|19705.2|19700.2|1389
1737619800000|2025-01-23 08:10:00|19710.7|19705.7|19719.2|19714.2|19730.7|19725.7|19710.7|19705.7|18491
1737620100000|2025-01-23 08:15:00|19719.7|19714.7|19725.7|19720.7|19727.2|19722.2|19714.2|19709.2|3454
1737620400000|2025-01-23 08:20:00|19725.2|19720.2|19720.7|19715.7|19726.2|19721.2|19715.7|19710.7|352
1737620700000|2025-01-23 08:25:00|19721.2|19716.2|19729.7|19724.7|19729.7|19724.7|19709.2|19704.2|910
1737621000000|2025-01-23 08:30:00|19728|19698|19722.2|19692.2|19728|19698|19721.9|19691.9|1693
1737621300000|2025-01-23 08:35:00|19722.4|19692.4|19719.8|19689.8|19723.5|19693.5|19718.5|19688.5|0
1737621600000|2025-01-23 08:40:00|19719.9|19689.9|19719.7|19689.7|19721.2|19691.2|19716.1|19686.1|0
1737621900000|2025-01-23 08:45:00|19719.9|19689.9|19719.3|19689.3|19721.5|19691.5|19717.1|19687.1|0
1737622200000|2025-01-23 08:50:00|19719.1|19689.1|19715.5|19685.5|19720.6|19690.6|19714.9|19684.9|0
1737622500000|2025-01-23 08:55:00|19715.2|19685.2|19719.8|19689.8|19720.3|19690.3|19708.1|19678.1|0
1737622800000|2025-01-23 09:00:00|19719.5|19689.5|19720.3|19690.3|19722.9|19692.9|19718.5|19688.5|0
1737623100000|2025-01-23 09:05:00|19720.5|19690.5|19720.7|19690.7|19725.4|19695.4|19720.3|19690.3|0
1737623400000|2025-01-23 09:10:00|19721|19691|19717|19687|19721.5|19691.5|19716.4|19686.4|0
1737623700000|2025-01-23 09:15:00|19715.7|19707.7|19699.7|19691.7|19716.7|19708.7|19693.7|19685.7|427
1737624000000|2025-01-23 09:20:00|19700.2|19692.2|19683.7|19675.7|19704.2|19696.2|19682.2|19674.2|258
1737624300000|2025-01-23 09:25:00|19683.2|19675.2|19686.2|19678.2|19689.2|19681.2|19680.7|19672.7|132
1737624600000|2025-01-23 09:30:00|19688.2|19680.2|19700.2|19692.2|19703.7|19695.7|19684.7|19676.7|351
1737624900000|2025-01-23 09:35:00|19700.7|19692.7|19711.2|19703.2|19716.2|19708.2|19700.2|19692.2|580
1737625200000|2025-01-23 09:40:00|19710.7|19702.7|19717.7|19709.7|19721.7|19713.7|19707.2|19699.2|146
1737625500000|2025-01-23 09:45:00|19718.2|19710.2|19714.7|19706.7|19718.2|19710.2|19710.2|19702.2|38
1737625800000|2025-01-23 09:50:00|19714.2|19706.2|19719.2|19711.2|19721.7|19713.7|19713.2|19705.2|42
1737626100000|2025-01-23 09:55:00|19718.7|19710.7|19719.2|19711.2|19725.7|19717.7|19718.7|19710.7|33
1737626400000|2025-01-23 10:00:00|19718.7|19710.7|19719.2|19711.2|19724.2|19716.2|19715.2|19707.2|82
1737626700000|2025-01-23 10:05:00|19718.7|19710.7|19717.2|19709.2|19722.2|19714.2|19715.7|19707.7|31
1737627000000|2025-01-23 10:10:00|19719.2|19711.2|19726.2|19718.2|19726.2|19718.2|19717.7|19709.7|122
1737627300000|2025-01-23 10:15:00|19725.7|19717.7|19734.2|19726.2|19738.2|19730.2|19723.7|19715.7|295
1737627600000|2025-01-23 10:20:00|19734.7|19726.7|19729.2|19721.2|19734.7|19726.7|19724.7|19716.7|88
1737627900000|2025-01-23 10:25:00|19728.7|19720.7|19738.7|19730.7|19739.2|19731.2|19728.2|19720.2|27
1737628200000|2025-01-23 10:30:00|19738.2|19730.2|19734.2|19726.2|19740.7|19732.7|19734.2|19726.2|87
1737628500000|2025-01-23 10:35:00|19734.7|19726.7|19735.2|19727.2|19737.2|19729.2|19728.2|19720.2|57
1737628800000|2025-01-23 10:40:00|19734.7|19726.7|19731.7|19723.7|19735.7|19727.7|19730.2|19722.2|30
1737629100000|2025-01-23 10:45:00|19731.2|19723.2|19732.7|19724.7|19737.2|19729.2|19731.2|19723.2|68
1737629400000|2025-01-23 10:50:00|19732.2|19724.2|19723.7|19715.7|19732.2|19724.2|19723.7|19715.7|20
1737629700000|2025-01-23 10:55:00|19724.2|19716.2|19723.7|19715.7|19726.7|19718.7|19721.7|19713.7|22
1737630000000|2025-01-23 11:00:00|19723.2|19715.2|19722.2|19714.2|19728.2|19720.2|19721.2|19713.2|137
1737630300000|2025-01-23 11:05:00|19721.7|19713.7|19723.7|19715.7|19726.7|19718.7|19720.7|19712.7|30
1737630600000|2025-01-23 11:10:00|19724.2|19716.2|19719.2|19711.2|19725.2|19717.2|19714.2|19706.2|173
1737630900000|2025-01-23 11:15:00|19719.7|19711.7|19716.7|19708.7|19720.7|19712.7|19713.7|19705.7|14
1737631200000|2025-01-23 11:20:00|19716.2|19708.2|19719.2|19711.2|19723.2|19715.2|19715.7|19707.7|7
1737631500000|2025-01-23 11:25:00|19718.2|19710.2|19726.7|19718.7|19728.2|19720.2|19718.2|19710.2|30
1737631800000|2025-01-23 11:30:00|19727.2|19719.2|19729.2|19721.2|19731.7|19723.7|19723.2|19715.2|44
1737632100000|2025-01-23 11:35:00|19729.7|19721.7|19734.2|19726.2|19736.2|19728.2|19728.7|19720.7|63
1737632400000|2025-01-23 11:40:00|19733.7|19725.7|19731.2|19723.2|19734.2|19726.2|19728.7|19720.7|367
1737632700000|2025-01-23 11:45:00|19730.7|19722.7|19721.2|19713.2|19730.7|19722.7|19721.2|19713.2|11
1737633000000|2025-01-23 11:50:00|19720.7|19712.7|19723.2|19715.2|19724.2|19716.2|19716.2|19708.2|14
1737633300000|2025-01-23 11:55:00|19723.7|19715.7|19723.2|19715.2|19727.2|19719.2|19720.2|19712.2|12
1737633600000|2025-01-23 12:00:00|19723.7|19715.7|19718.7|19710.7|19726.2|19718.2|19714.7|19706.7|22
1737633900000|2025-01-23 12:05:00|19718.2|19710.2|19714.7|19706.7|19718.7|19710.7|19707.7|19699.7|30
1737634200000|2025-01-23 12:10:00|19715.2|19707.2|19716.2|19708.2|19717.7|19709.7|19711.7|19703.7|30
1737634500000|2025-01-23 12:15:00|19716.7|19708.7|19711.7|19703.7|19718.7|19710.7|19710.2|19702.2|10
1737634800000|2025-01-23 12:20:00|19711.2|19703.2|19715.2|19707.2|19718.2|19710.2|19710.2|19702.2|55
1737635100000|2025-01-23 12:25:00|19715.7|19707.7|19717.2|19709.2|19719.2|19711.2|19715.2|19707.2|10
1737635400000|2025-01-23 12:30:00|19716.7|19708.7|19717.7|19709.7|19724.2|19716.2|19716.2|19708.2|44
1737635700000|2025-01-23 12:35:00|19717.2|19709.2|19716.2|19708.2|19721.7|19713.7|19714.2|19706.2|18
1737636000000|2025-01-23 12:40:00|19716.7|19708.7|19721.7|19713.7|19724.7|19716.7|19716.7|19708.7|24
1737636300000|2025-01-23 12:45:00|19722.2|19714.2|19721.7|19713.7|19723.7|19715.7|19715.7|19707.7|36
1737636600000|2025-01-23 12:50:00|19721.2|19713.2|19723.7|19715.7|19726.7|19718.7|19721.2|19713.2|229
1737636900000|2025-01-23 12:55:00|19724.2|19716.2|19734.7|19726.7|19735.2|19727.2|19724.2|19716.2|40
1737637200000|2025-01-23 13:00:00|19734.2|19726.2|19739.2|19731.2|19746.7|19738.7|19733.7|19725.7|94
1737637500000|2025-01-23 13:05:00|19739.7|19731.7|19734.2|19726.2|19740.7|19732.7|19732.7|19724.7|52
1737637800000|2025-01-23 13:10:00|19734.7|19726.7|19720.7|19712.7|19735.2|19727.2|19719.2|19711.2|314
1737638100000|2025-01-23 13:15:00|19721.2|19713.2|19725.7|19717.7|19727.2|19719.2|19719.2|19711.2|42
1737638400000|2025-01-23 13:20:00|19726.2|19718.2|19731.2|19723.2|19734.2|19726.2|19726.2|19718.2|112
1737638700000|2025-01-23 13:25:00|19731.7|19723.7|19737.2|19729.2|19739.2|19731.2|19730.7|19722.7|28
1737639000000|2025-01-23 13:30:00|19737.7|19729.7|19750.2|19742.2|19751.2|19743.2|19737.2|19729.2|83
1737639300000|2025-01-23 13:35:00|19751.2|19743.2|19747.2|19739.2|19756.7|19748.7|19746.7|19738.7|144
1737639600000|2025-01-23 13:40:00|19747.7|19739.7|19745.7|19737.7|19751.2|19743.2|19744.2|19736.2|77
1737639900000|2025-01-23 13:45:00|19745.2|19737.2|19745.7|19737.7|19747.2|19739.2|19741.2|19733.2|72
1737640200000|2025-01-23 13:50:00|19744.7|19736.7|19742.2|19734.2|19746.7|19738.7|19740.7|19732.7|36
1737640500000|2025-01-23 13:55:00|19741.7|19733.7|19742.7|19734.7|19746.7|19738.7|19740.2|19732.2|113
1737640800000|2025-01-23 14:00:00|19743.2|19735.2|19751.7|19743.7|19752.2|19744.2|19742.7|19734.7|143
1737641100000|2025-01-23 14:05:00|19752.2|19744.2|19752.2|19744.2|19754.7|19746.7|19747.7|19739.7|45
1737641400000|2025-01-23 14:10:00|19751.7|19743.7|19750.7|19742.7|19753.2|19745.2|19747.7|19739.7|47
1737641700000|2025-01-23 14:15:00|19751.7|19743.7|19750.7|19742.7|19755.7|19747.7|19750.2|19742.2|22
1737642000000|2025-01-23 14:20:00|19750.2|19742.2|19746.7|19738.7|19752.7|19744.7|19746.2|19738.2|34
1737642300000|2025-01-23 14:25:00|19746.2|19738.2|19745.2|19737.2|19747.2|19739.2|19738.7|19730.7|175
1737642600000|2025-01-23 14:30:00|19745.7|19737.7|19741.2|19733.2|19755.2|19747.2|19727.2|19719.2|334
1737642900000|2025-01-23 14:35:00|19741.7|19733.7|19735.7|19727.7|19759.7|19751.7|19718.7|19710.7|223
1737643200000|2025-01-23 14:40:00|19735.2|19727.2|19706.7|19698.7|19738.2|19730.2|19695.7|19687.7|263
1737643500000|2025-01-23 14:45:00|19705.7|19697.7|19715.7|19707.7|19721.2|19713.2|19704.7|19696.7|192
1737643800000|2025-01-23 14:50:00|19716.2|19708.2|19722.2|19714.2|19723.2|19715.2|19710.7|19702.7|100
1737644100000|2025-01-23 14:55:00|19721.7|19713.7|19734.2|19726.2|19736.7|19728.7|19721.7|19713.7|81
1737644400000|2025-01-23 15:00:00|19734.7|19726.7|19740.7|19732.7|19744.2|19736.2|19728.7|19720.7|77
1737644700000|2025-01-23 15:05:00|19740.2|19732.2|19728.2|19720.2|19742.2|19734.2|19727.2|19719.2|83
1737645000000|2025-01-23 15:10:00|19727.7|19719.7|19748.2|19740.2|19748.7|19740.7|19725.2|19717.2|118
1737645300000|2025-01-23 15:15:00|19748.7|19740.7|19752.2|19744.2|19757.7|19749.7|19746.7|19738.7|119
1737645600000|2025-01-23 15:20:00|19751.7|19743.7|19750.7|19742.7|19761.7|19753.7|19748.7|19740.7|96
1737645900000|2025-01-23 15:25:00|19750.2|19742.2|19748.7|19740.7|19751.7|19743.7|19742.2|19734.2|102
1737646200000|2025-01-23 15:30:00|19748.2|19740.2|19748.7|19740.7|19751.2|19743.2|19737.7|19729.7|55
1737646500000|2025-01-23 15:35:00|19748.2|19740.2|19755.2|19747.2|19756.2|19748.2|19747.7|19739.7|78
1737646800000|2025-01-23 15:40:00|19755.7|19747.7|19756.7|19748.7|19759.7|19751.7|19752.2|19744.2|85
1737647100000|2025-01-23 15:45:00|19756.2|19748.2|19749.7|19741.7|19756.2|19748.2|19739.7|19731.7|94
1737647400000|2025-01-23 15:50:00|19749.2|19741.2|19736.2|19728.2|19750.7|19742.7|19736.2|19728.2|89
1737647700000|2025-01-23 15:55:00|19736.7|19728.7|19722.2|19714.2|19739.7|19731.7|19722.2|19714.2|108
1737648000000|2025-01-23 16:00:00|19721.7|19713.7|19726.2|19718.2|19730.2|19722.2|19717.2|19709.2|99
1737648300000|2025-01-23 16:05:00|19725.7|19717.7|19726.7|19718.7|19730.7|19722.7|19715.7|19707.7|105
1737648600000|2025-01-23 16:10:00|19726.2|19718.2|19732.7|19724.7|19743.2|19735.2|19698.7|19690.7|555
1737648900000|2025-01-23 16:15:00|19731.7|19723.7|19734.7|19726.7|19738.7|19730.7|19725.2|19717.2|79
1737649200000|2025-01-23 16:20:00|19735.2|19727.2|19741.7|19733.7|19749.7|19741.7|19735.2|19727.2|141
1737649500000|2025-01-23 16:25:00|19741.2|19733.2|19745.7|19737.7|19746.7|19738.7|19721.2|19713.2|272
1737649800000|2025-01-23 16:30:00|19745.2|19737.2|19770.7|19762.7|19771.7|19763.7|19744.7|19736.7|265
1737650100000|2025-01-23 16:35:00|19771.2|19763.2|19758.2|19750.2|19771.7|19763.7|19757.2|19749.2|83
1737650400000|2025-01-23 16:40:00|19759.7|19751.7|19785.2|19777.2|19804.7|19796.7|19750.2|19742.2|649
1737650700000|2025-01-23 16:45:00|19782.7|19774.7|19810.2|19802.2|19820.2|19812.2|19778.2|19770.2|666
1737651000000|2025-01-23 16:50:00|19807.7|19799.7|19786.2|19778.2|19809.7|19801.7|19777.2|19769.2|329
1737651300000|2025-01-23 16:55:00|19784.2|19776.2|19779.7|19771.7|19793.7|19785.7|19772.2|19764.2|109
1737651600000|2025-01-23 17:00:00|19778.2|19770.2|19776.2|19768.2|19782.2|19774.2|19768.2|19760.2|66
1737651900000|2025-01-23 17:05:00|19776.7|19768.7|19773.2|19765.2|19782.2|19774.2|19772.7|19764.7|40
1737652200000|2025-01-23 17:10:00|19772.7|19764.7|19775.7|19767.7|19780.7|19772.7|19770.7|19762.7|241
1737652500000|2025-01-23 17:15:00|19776.7|19768.7|19778.2|19770.2|19783.7|19775.7|19772.2|19764.2|170
1737652800000|2025-01-23 17:20:00|19777.7|19769.7|19768.2|19760.2|19780.2|19772.2|19761.7|19753.7|102
1737653100000|2025-01-23 17:25:00|19768.7|19760.7|19775.2|19767.2|19776.7|19768.7|19766.2|19758.2|61
1737653400000|2025-01-23 17:30:00|19775.7|19767.7|19783.7|19775.7|19784.7|19776.7|19773.2|19765.2|118
1737653700000|2025-01-23 17:35:00|19783.2|19775.2|19786.7|19778.7|19788.7|19780.7|19780.2|19772.2|53
1737654000000|2025-01-23 17:40:00|19787.2|19779.2|19795.2|19787.2|19796.7|19788.7|19787.2|19779.2|33
1737654300000|2025-01-23 17:45:00|19795.7|19787.7|19793.7|19785.7|19800.7|19792.7|19790.7|19782.7|52
1737654600000|2025-01-23 17:50:00|19793.2|19785.2|19797.7|19789.7|19800.7|19792.7|19793.2|19785.2|41
1737654900000|2025-01-23 17:55:00|19798.2|19790.2|19798.7|19790.7|19806.2|19798.2|19797.2|19789.2|70
1737655200000|2025-01-23 18:00:00|19799.2|19791.2|19800.2|19792.2|19803.7|19795.7|19796.2|19788.2|41
1737655500000|2025-01-23 18:05:00|19800.7|19792.7|19802.7|19794.7|19802.7|19794.7|19792.2|19784.2|34
1737655800000|2025-01-23 18:10:00|19802.2|19794.2|19812.7|19804.7|19815.2|19807.2|19799.2|19791.2|44
1737656100000|2025-01-23 18:15:00|19812.2|19804.2|19803.2|19795.2|19812.7|19804.7|19800.2|19792.2|54
1737656400000|2025-01-23 18:20:00|19802.7|19794.7|19798.2|19790.2|19802.7|19794.7|19789.2|19781.2|41
1737656700000|2025-01-23 18:25:00|19798.7|19790.7|19789.7|19781.7|19798.7|19790.7|19787.2|19779.2|17
1737657000000|2025-01-23 18:30:00|19790.2|19782.2|19788.7|19780.7|19793.2|19785.2|19780.2|19772.2|34
1737657300000|2025-01-23 18:35:00|19789.2|19781.2|19788.7|19780.7|19790.2|19782.2|19781.2|19773.2|20
1737657600000|2025-01-23 18:40:00|19788.2|19780.2|19787.7|19779.7|19791.7|19783.7|19783.7|19775.7|24
1737657900000|2025-01-23 18:45:00|19788.2|19780.2|19794.7|19786.7|19794.7|19786.7|19787.7|19779.7|19
1737658200000|2025-01-23 18:50:00|19795.2|19787.2|19802.2|19794.2|19803.2|19795.2|19789.7|19781.7|108
1737658500000|2025-01-23 18:55:00|19802.7|19794.7|19812.2|19782.2|19812.2|19796.7|19795.7|19782.2|129
1737658800000|2025-01-23 19:00:00|19812.1|19782.1|19811.4|19781.4|19817.6|19787.6|19811.2|19781.2|0
1737659100000|2025-01-23 19:05:00|19811.2|19781.2|19810.7|19780.7|19811.2|19781.2|19810.1|19780.1|0
1737659400000|2025-01-23 19:10:00|19810.8|19780.8|19805.4|19775.4|19813.5|19783.5|19805.1|19775.1|0
1737659700000|2025-01-23 19:15:00|19803.5|19773.5|19803.2|19773.2|19803.8|19773.8|19803|19773|0
1737660000000|2025-01-23 19:20:00|19803|19773|19818.6|19788.6|19818.6|19788.6|19803|19773|0
1737660300000|2025-01-23 19:25:00|19818.4|19788.4|19810.1|19780.1|19819.5|19789.5|19810|19780|0
1737660600000|2025-01-23 19:30:00|19810.2|19780.2|19816.1|19786.1|19816.8|19786.8|19810|19780|0
1737660900000|2025-01-23 19:35:00|19816.2|19786.2|19820.8|19790.8|19821.4|19791.4|19815.6|19785.6|0
1737661200000|2025-01-23 19:40:00|19820.9|19790.9|19821.1|19791.1|19824|19794|19820.8|19790.8|0
1737661500000|2025-01-23 19:45:00|19821.2|19791.2|19818.3|19788.3|19821.7|19791.7|19818.1|19788.1|0
1737661800000|2025-01-23 19:50:00|19818.4|19788.4|19820.7|19790.7|19826.1|19796.1|19818.3|19788.3|0
1737662100000|2025-01-23 19:55:00|19820.6|19790.6|19821.1|19791.1|19824.7|19794.7|19820.6|19790.6|0
1737662400000|2025-01-23 20:00:00|19821|19791|19820.9|19790.9|19821.1|19791.1|19813|19783|0
1737662700000|2025-01-23 20:05:00|19820.8|19790.8|19826.6|19796.6|19827|19797|19820.6|19790.6|0
1737663000000|2025-01-23 20:10:00|19826.7|19796.7|19840|19810|19842.5|19812.5|19826.6|19796.6|0
1737663300000|2025-01-23 20:15:00|19840.2|19810.2|19840.8|19810.8|19850.6|19820.6|19840.1|19810.1|0
1737663600000|2025-01-23 20:20:00|19840.9|19810.9|19836.7|19806.7|19841.6|19811.6|19836.6|19806.6|0
1737663900000|2025-01-23 20:25:00|19836.6|19806.6|19836.2|19806.2|19837.1|19807.1|19835.8|19805.8|0
1737664200000|2025-01-23 20:30:00|19835.9|19805.9|19831.6|19801.6|19836.9|19806.9|19830.5|19800.5|0
1737664500000|2025-01-23 20:35:00|19831.4|19801.4|19835.5|19805.5|19839.1|19809.1|19830.5|19800.5|0
1737664800000|2025-01-23 20:40:00|19835.3|19805.3|19825.9|19795.9|19836|19806|19825.5|19795.5|0
1737665100000|2025-01-23 20:45:00|19836.5|19806.5|19838.4|19808.4|19843.7|19813.7|19833|19803|0
1737665400000|2025-01-23 20:50:00|19838.1|19808.1|19839.5|19809.5|19845.7|19815.7|19838.1|19808.1|0
1737665700000|2025-01-23 20:55:00|19839.9|19809.9|19858.7|19828.7|19858.7|19828.7|19839.7|19809.7|0
1737666000000|2025-01-23 21:00:00|19847.6|19817.6|19841.5|19811.5|19847.9|19817.9|19839|19809|0
1737666300000|2025-01-23 21:05:00|19842|19812|19838.4|19808.4|19842.1|19812.1|19838.4|19808.4|0
1737666600000|2025-01-23 21:10:00|19838.7|19808.7|19838.4|19808.4|19841.8|19811.8|19838.4|19808.4|0
1737666900000|2025-01-23 21:15:00|19837.9|19807.9|19836.2|19806.2|19837.9|19807.9|19835|19805|0
1737667200000|2025-01-23 21:20:00|19835.9|19805.9|19834.5|19804.5|19835.9|19805.9|19834|19804|0
1737667500000|2025-01-23 21:25:00|19834.2|19804.2|19835.6|19805.6|19836.2|19806.2|19834|19804|0
1737667800000|2025-01-23 21:30:00|19835.1|19805.1|19835.3|19805.3|19835.3|19805.3|19832.8|19802.8|0
1737668100000|2025-01-23 21:35:00|19835.1|19805.1|19834.8|19804.8|19835.3|19805.3|19834|19804|0
1737668400000|2025-01-23 21:40:00|19835.3|19805.3|19834.1|19804.1|19835.3|19805.3|19834.1|19804.1|0
1737668700000|2025-01-23 21:45:00|19833.6|19803.6|19835.7|19805.7|19836.3|19806.3|19833.5|19803.5|0
1737669000000|2025-01-23 21:50:00|19835.5|19805.5|19839.5|19809.5|19839.5|19809.5|19834.6|19804.6|0
1737669300000|2025-01-23 21:55:00|19839|19809|19838.7|19808.7|19840.6|19810.6|19838.1|19808.1|0
1737669600000|2025-01-23 22:00:00|19847.9|19817.9|19848.3|19818.3|19848.9|19818.9|19847.6|19817.6|0
1737669900000|2025-01-23 22:05:00|19848.1|19818.1|19848|19818|19850.2|19820.2|19847.8|19817.8|0
1737670200000|2025-01-23 22:10:00|19848.7|19818.7|19849.4|19819.4|19849.4|19819.4|19848.5|19818.5|0
1737670500000|2025-01-23 22:15:00|19849.3|19819.3|19848.4|19818.4|19849.3|19819.3|19848.3|19818.3|0
1737670800000|2025-01-23 22:20:00|19848.1|19818.1|19848.5|19818.5|19848.5|19818.5|19848.1|19818.1|0
1737671100000|2025-01-23 22:25:00|19848.9|19818.9|19848.5|19818.5|19848.9|19818.9|19848.5|19818.5|0
1737671400000|2025-01-23 22:30:00|19848.4|19818.4|19848.8|19818.8|19848.8|19818.8|19848.3|19818.3|0
1737672000000|2025-01-23 22:40:00|19848.7|19818.7|19848.9|19818.9|19848.9|19818.9|19848.7|19818.7|0
1737672300000|2025-01-23 22:45:00|19849|19819|19848.9|19818.9|19849|19819|19848.9|19818.9|0
1737672600000|2025-01-23 22:50:00|19848.8|19818.8|19848.7|19818.7|19848.8|19818.8|19848.6|19818.6|0
1737672900000|2025-01-23 22:55:00|19848.5|19818.5|19848.1|19818.1|19848.6|19818.6|19847.9|19817.9|0
1737673200000|2025-01-23 23:00:00|19847.2|19817.2|19840.9|19810.9|19847.6|19817.6|19840.7|19810.7|0
1737673500000|2025-01-23 23:05:00|19840.7|19810.7|19841.2|19811.2|19844.6|19814.6|19840.7|19810.7|0
1737673800000|2025-01-23 23:10:00|19841.7|19811.7|19841.8|19811.8|19843.4|19813.4|19840.9|19810.9|0
1737674100000|2025-01-23 23:15:00|19841.5|19811.5|19841.2|19811.2|19841.8|19811.8|19840.7|19810.7|0
1737674400000|2025-01-23 23:20:00|19841.4|19811.4|19842.9|19812.9|19843.4|19813.4|19841.4|19811.4|0
1737674700000|2025-01-23 23:25:00|19842.4|19812.4|19842.3|19812.3|19842.9|19812.9|19841.8|19811.8|0
1737675000000|2025-01-23 23:30:00|19829.4|19799.4|19831.3|19801.3|19832.3|19802.3|19828.9|19798.9|0
1737675300000|2025-01-23 23:35:00|19831.6|19801.6|19831.9|19801.9|19832.5|19802.5|19831.6|19801.6|0
1737675600000|2025-01-23 23:40:00|19831.4|19801.4|19834.2|19804.2|19834.2|19804.2|19830.8|19800.8|0
1737675900000|2025-01-23 23:45:00|19834.4|19804.4|19826.8|19796.8|19835.3|19805.3|19826.7|19796.7|0
1737676200000|2025-01-23 23:50:00|19826.6|19796.6|19828|19798|19828.5|19798.5|19826.3|19796.3|0
1737676500000|2025-01-23 23:55:00|19828.2|19798.2|19828.9|19798.9|19830.5|19800.5|19828|19798|0
1737676800000|2025-01-24 00:00:00|19829.5|19799.5|19828.6|19798.6|19830.2|19800.2|19828.2|19798.2|0
1737677100000|2025-01-24 00:05:00|19829.1|19799.1|19827.7|19797.7|19829.9|19799.9|19827.7|19797.7|0
1737677400000|2025-01-24 00:10:00|19827.9|19797.9|19826.4|19796.4|19828.6|19798.6|19826.4|19796.4|0
1737677700000|2025-01-24 00:15:00|19844|19814|19845.9|19815.9|19846.7|19816.7|19844|19814|0
1737678000000|2025-01-24 00:20:00|19845.8|19815.8|19846.7|19816.7|19847.2|19817.2|19844.8|19814.8|0
1737678300000|2025-01-24 00:25:00|19846.8|19816.8|19844.9|19814.9|19846.8|19816.8|19844.9|19814.9|0
1737678600000|2025-01-24 00:30:00|19828.5|19798.5|19830.6|19800.6|19831.1|19801.1|19828|19798|0
1737678900000|2025-01-24 00:35:00|19830|19800|19831|19801|19831.4|19801.4|19829|19799|0
1737679200000|2025-01-24 00:40:00|19831.2|19801.2|19830.3|19800.3|19831.9|19801.9|19829.6|19799.6|0
1737679500000|2025-01-24 00:45:00|19830.2|19800.2|19828.9|19798.9|19830.5|19800.5|19828.4|19798.4|0
1737679800000|2025-01-24 00:50:00|19829.4|19799.4|19829.2|19799.2|19829.9|19799.9|19827.7|19797.7|0
1737680100000|2025-01-24 00:55:00|19829.5|19799.5|19830.5|19800.5|19830.7|19800.7|19826.9|19796.9|0
1737680400000|2025-01-24 01:00:00|19830.4|19800.4|19828.5|19798.5|19831.2|19801.2|19827.8|19797.8|0
1737680700000|2025-01-24 01:05:00|19828|19798|19831.6|19801.6|19831.6|19801.6|19828|19798|0
1737681000000|2025-01-24 01:10:00|19831.3|19801.3|19835|19805|19835.5|19805.5|19830.4|19800.4|0
1737681300000|2025-01-24 01:15:00|19849.6|19819.6|19841.7|19836.7|19850.2|19845.2|19793.7|19788.7|1834
1737681600000|2025-01-24 01:20:00|19842.2|19837.2|19816.7|19811.7|19846.7|19841.7|19815.2|19810.2|1084
1737681900000|2025-01-24 01:25:00|19816.2|19811.2|19813.7|19808.7|19817.7|19812.7|19801.7|19796.7|1027
1737682200000|2025-01-24 01:30:00|19814.7|19809.7|19796.7|19791.7|19830.2|19825.2|19783.7|19778.7|3686
1737682500000|2025-01-24 01:35:00|19797.7|19792.7|19850.2|19845.2|19881.2|19876.2|19795.2|19790.2|2877
1737682800000|2025-01-24 01:40:00|19848.7|19843.7|19865.7|19860.7|19887.7|19882.7|19837.7|19832.7|2300
1737683100000|2025-01-24 01:45:00|19860.2|19855.2|19903.7|19898.7|19908.2|19903.2|19855.2|19850.2|1704
1737683400000|2025-01-24 01:50:00|19902.2|19897.2|19856.7|19851.7|19917.7|19912.7|19853.7|19848.7|1844
1737683700000|2025-01-24 01:55:00|19855.7|19850.7|19943.2|19938.2|19955.7|19950.7|19848.2|19843.2|1534
1737684000000|2025-01-24 02:00:00|19945.7|19940.7|19987.2|19982.2|19987.7|19982.7|19936.2|19931.2|1641
1737684300000|2025-01-24 02:05:00|19983.7|19978.7|19928.7|19923.7|19991.7|19986.7|19919.7|19914.7|1042
1737684600000|2025-01-24 02:10:00|19927.2|19922.2|19989.7|19984.7|19993.7|19988.7|19892.2|19887.2|1497
1737684900000|2025-01-24 02:15:00|19988.2|19983.2|20012.2|20007.2|20075.2|20070.2|19984.7|19979.7|2517
1737685200000|2025-01-24 02:20:00|20011.7|20006.7|20013.2|20008.2|20021.2|20016.2|19974.7|19969.7|1206
1737685500000|2025-01-24 02:25:00|20013.7|20008.7|20010.7|20005.7|20021.2|20016.2|19989.2|19984.2|737
1737685800000|2025-01-24 02:30:00|20008.2|20003.2|20046.2|20041.2|20057.7|20052.7|20001.7|19996.7|848
1737686100000|2025-01-24 02:35:00|20045.7|20040.7|20074.7|20069.7|20110.7|20105.7|20039.2|20034.2|1228
1737686400000|2025-01-24 02:40:00|20073.7|20068.7|20067.7|20062.7|20082.7|20077.7|20037.7|20032.7|1006
1737686700000|2025-01-24 02:45:00|20066.7|20061.7|20060.2|20055.2|20091.2|20086.2|20060.2|20055.2|815
1737687000000|2025-01-24 02:50:00|20059.7|20054.7|20105.2|20100.2|20120.2|20115.2|20048.2|20043.2|1030
1737687300000|2025-01-24 02:55:00|20105.7|20100.7|20124.7|20119.7|20132.2|20127.2|20098.2|20093.2|1105
1737687600000|2025-01-24 03:00:00|20124.2|20119.2|20127.7|20122.7|20149.7|20144.7|20120.7|20115.7|989
1737687900000|2025-01-24 03:05:00|20125.2|20120.2|20057.7|20052.7|20128.2|20123.2|20056.2|20051.2|1510
1737688200000|2025-01-24 03:10:00|20058.2|20053.2|20065.2|20060.2|20076.2|20071.2|20047.7|20042.7|1104
1737688500000|2025-01-24 03:15:00|20064.2|20059.2|20085.2|20080.2|20103.2|20098.2|20063.7|20058.7|749
1737688800000|2025-01-24 03:20:00|20083.2|20078.2|20088.2|20083.2|20117.2|20112.2|20081.7|20076.7|1069
1737689100000|2025-01-24 03:25:00|20085.7|20080.7|20066.2|20061.2|20106.7|20101.7|20065.7|20060.7|1122
1737689400000|2025-01-24 03:30:00|20065.7|20060.7|20043.7|20038.7|20078.2|20073.2|20043.7|20038.7|659
1737689700000|2025-01-24 03:35:00|20045.2|20040.2|20071.2|20066.2|20075.7|20070.7|20042.7|20037.7|1545
1737690000000|2025-01-24 03:40:00|20070.7|20065.7|20061.2|20056.2|20071.2|20066.2|20047.7|20042.7|409
1737690300000|2025-01-24 03:45:00|20060.7|20055.7|20100.7|20095.7|20106.7|20101.7|20059.7|20054.7|1351
1737690600000|2025-01-24 03:50:00|20098.2|20093.2|20102.7|20097.7|20104.7|20099.7|20087.7|20082.7|533
1737690900000|2025-01-24 03:55:00|20101.2|20096.2|20097.7|20092.7|20108.7|20103.7|20091.2|20086.2|1066
1737691200000|2025-01-24 04:00:00|20105.1|20075.1|20092.4|20062.4|20107|20077|20091.2|20061.2|0
1737691500000|2025-01-24 04:05:00|20091.9|20061.9|20085.3|20055.3|20092.4|20062.4|20079.5|20049.5|0
1737691800000|2025-01-24 04:10:00|20085.6|20055.6|20086.8|20056.8|20087.3|20057.3|20084.8|20054.8|0
1737692100000|2025-01-24 04:15:00|20087.1|20057.1|20080.5|20050.5|20087.3|20057.3|20077.6|20047.6|0
1737692400000|2025-01-24 04:20:00|20080.3|20050.3|20079.7|20049.7|20080.8|20050.8|20078.4|20048.4|0
1737692700000|2025-01-24 04:25:00|20079.2|20049.2|20098.7|20068.7|20098.7|20068.7|20074.3|20044.3|0
1737693000000|2025-01-24 04:30:00|20099.2|20069.2|20102.2|20072.2|20103|20073|20099.2|20069.2|0
1737693300000|2025-01-24 04:35:00|20102.5|20072.5|20102.7|20072.7|20104|20074|20102.2|20072.2|0
1737693600000|2025-01-24 04:40:00|20102.9|20072.9|20101.9|20071.9|20104.5|20074.5|20101.3|20071.3|0
1737693900000|2025-01-24 04:45:00|20101.7|20071.7|20103|20073|20103.5|20073.5|20101.6|20071.6|0
1737694200000|2025-01-24 04:50:00|20103.2|20073.2|20102.4|20072.4|20103.6|20073.6|20102.2|20072.2|0
1737694500000|2025-01-24 04:55:00|20102.7|20072.7|20113.2|20083.2|20113.2|20083.2|20102.7|20072.7|7
1737694800000|2025-01-24 05:00:00|20094.7|20089.7|20078.7|20073.7|20121.7|20116.7|20066.2|20061.2|812
1737695100000|2025-01-24 05:05:00|20077.7|20072.7|20108.7|20103.7|20115.7|20110.7|20075.2|20070.2|756
1737695400000|2025-01-24 05:10:00|20109.2|20104.2|20132.2|20127.2|20143.7|20138.7|20091.2|20086.2|731
1737695700000|2025-01-24 05:15:00|20132.7|20127.7|20135.2|20130.2|20144.7|20139.7|20118.2|20113.2|652
1737696000000|2025-01-24 05:20:00|20133.7|20128.7|20148.2|20143.2|20154.7|20149.7|20128.2|20123.2|1006
1737696300000|2025-01-24 05:25:00|20147.7|20142.7|20137.7|20132.7|20163.7|20158.7|20124.2|20119.2|692
1737696600000|2025-01-24 05:30:00|20135.7|20130.7|20149.2|20144.2|20154.7|20149.7|20124.7|20119.7|946
1737696900000|2025-01-24 05:35:00|20148.7|20143.7|20148.2|20143.2|20156.2|20151.2|20139.7|20134.7|449
1737697200000|2025-01-24 05:40:00|20146.2|20141.2|20170.7|20165.7|20172.7|20167.7|20140.2|20135.2|552
1737697500000|2025-01-24 05:45:00|20171.2|20166.2|20148.2|20143.2|20179.2|20174.2|20141.2|20136.2|530
1737697800000|2025-01-24 05:50:00|20147.7|20142.7|20110.7|20105.7|20150.2|20145.2|20098.2|20093.2|1190
1737698100000|2025-01-24 05:55:00|20109.7|20104.7|20120.2|20115.2|20129.2|20124.2|20109.2|20104.2|686
1737698400000|2025-01-24 06:00:00|20120.7|20115.7|20152.2|20147.2|20156.2|20151.2|20115.7|20110.7|1120
1737698700000|2025-01-24 06:05:00|20152.7|20147.7|20149.7|20144.7|20156.2|20151.2|20135.2|20130.2|437
1737699000000|2025-01-24 06:10:00|20150.7|20145.7|20110.2|20105.2|20162.2|20157.2|20109.7|20104.7|490
1737699300000|2025-01-24 06:15:00|20110.7|20105.7|20114.7|20109.7|20134.7|20129.7|20110.2|20105.2|499
1737699600000|2025-01-24 06:20:00|20114.2|20109.2|20131.2|20126.2|20136.2|20131.2|20110.7|20105.7|647
1737699900000|2025-01-24 06:25:00|20130.7|20125.7|20122.2|20117.2|20137.7|20132.7|20120.7|20115.7|442
1737700200000|2025-01-24 06:30:00|20121.7|20116.7|20132.2|20127.2|20136.2|20131.2|20121.7|20116.7|629
1737700500000|2025-01-24 06:35:00|20131.7|20126.7|20138.2|20133.2|20142.7|20137.7|20120.2|20115.2|498
1737700800000|2025-01-24 06:40:00|20137.7|20132.7|20126.2|20121.2|20146.2|20141.2|20121.2|20116.2|428
1737701100000|2025-01-24 06:45:00|20126.7|20121.7|20115.7|20110.7|20128.7|20123.7|20111.7|20106.7|462
1737701400000|2025-01-24 06:50:00|20115.2|20110.2|20102.7|20097.7|20117.2|20112.2|20095.2|20090.2|556
1737701700000|2025-01-24 06:55:00|20103.2|20098.2|20096.2|20091.2|20103.2|20098.2|20083.2|20078.2|581
1737702000000|2025-01-24 07:00:00|20094.7|20089.7|20099.2|20094.2|20106.2|20101.2|20075.7|20070.7|658
1737702300000|2025-01-24 07:05:00|20098.2|20093.2|20069.7|20064.7|20106.7|20101.7|20060.2|20055.2|592
1737702600000|2025-01-24 07:10:00|20069.2|20064.2|20051.7|20046.7|20081.2|20076.2|20044.7|20039.7|1128
1737702900000|2025-01-24 07:15:00|20051.2|20046.2|20050.7|20045.7|20058.7|20053.7|20036.2|20031.2|642
1737703200000|2025-01-24 07:20:00|20049.2|20044.2|20054.2|20049.2|20061.2|20056.2|20042.2|20037.2|859
1737703500000|2025-01-24 07:25:00|20053.2|20048.2|20057.7|20052.7|20062.7|20057.7|20050.7|20045.7|988
1737703800000|2025-01-24 07:30:00|20057.2|20052.2|20053.7|20048.7|20061.2|20056.2|20045.7|20040.7|660
1737704100000|2025-01-24 07:35:00|20052.7|20047.7|20060.2|20055.2|20067.2|20062.2|20049.2|20044.2|859
1737704400000|2025-01-24 07:40:00|20060.7|20055.7|20080.7|20075.7|20084.7|20079.7|20057.7|20052.7|2029
1737704700000|2025-01-24 07:45:00|20080.2|20075.2|20065.2|20060.2|20083.2|20078.2|20064.7|20059.7|728
1737705000000|2025-01-24 07:50:00|20064.7|20059.7|20069.7|20064.7|20077.7|20072.7|20057.2|20052.2|605
1737705300000|2025-01-24 07:55:00|20070.2|20065.2|20077.2|20072.2|20082.2|20077.2|20068.7|20063.7|1142
1737705600000|2025-01-24 08:00:00|20075.7|20070.7|20072.7|20067.7|20077.2|20072.2|20063.7|20058.7|1170
1737705900000|2025-01-24 08:05:00|20071.7|20066.7|20106.7|20101.7|20111.2|20106.2|20066.2|20061.2|1457
1737706200000|2025-01-24 08:10:00|20104.7|20099.7|20076.2|20071.2|20104.7|20099.7|20068.7|20063.7|2340
1737706500000|2025-01-24 08:15:00|20079.2|20074.2|20063.7|20058.7|20081.7|20076.7|20061.7|20056.7|3712
1737706800000|2025-01-24 08:20:00|20064.2|20059.2|20067.2|20062.2|20076.7|20071.7|20056.2|20051.2|876
1737707100000|2025-01-24 08:25:00|20067.7|20062.7|20103.7|20098.7|20105.7|20100.7|20064.2|20059.2|1472
1737707400000|2025-01-24 08:30:00|20096.4|20066.4|20097.2|20067.2|20099.6|20069.6|20092.5|20062.5|381
1737707700000|2025-01-24 08:35:00|20097.5|20067.5|20098.3|20068.3|20100.9|20070.9|20096.7|20066.7|0
1737708000000|2025-01-24 08:40:00|20098.5|20068.5|20097.5|20067.5|20100.1|20070.1|20095.7|20065.7|0
1737708300000|2025-01-24 08:45:00|20097.8|20067.8|20098.5|20068.5|20099.6|20069.6|20095.9|20065.9|0
1737708600000|2025-01-24 08:50:00|20098.3|20068.3|20096.7|20066.7|20099.9|20069.9|20096.7|20066.7|0
1737708900000|2025-01-24 08:55:00|20096.5|20066.5|20096|20066|20096.5|20066.5|20092.3|20062.3|0
1737709200000|2025-01-24 09:00:00|20095.4|20065.4|20098.8|20068.8|20099.1|20069.1|20095.4|20065.4|0
1737709500000|2025-01-24 09:05:00|20098.3|20068.3|20099.6|20069.6|20100.1|20070.1|20096.5|20066.5|0
1737709800000|2025-01-24 09:10:00|20099.3|20069.3|20099.6|20069.6|20099.6|20069.6|20096.7|20066.7|0
1737710100000|2025-01-24 09:15:00|20089.7|20081.7|20105.7|20097.7|20123.2|20115.2|20088.2|20080.2|715
1737710400000|2025-01-24 09:20:00|20106.2|20098.2|20120.2|20112.2|20131.2|20123.2|20106.2|20098.2|246
1737710700000|2025-01-24 09:25:00|20120.7|20112.7|20118.7|20110.7|20127.2|20119.2|20116.7|20108.7|141
1737711000000|2025-01-24 09:30:00|20118.2|20110.2|20118.2|20110.2|20129.2|20121.2|20105.7|20097.7|433
1737711300000|2025-01-24 09:35:00|20117.7|20109.7|20098.7|20090.7|20119.2|20111.2|20098.7|20090.7|184
1737711600000|2025-01-24 09:40:00|20098.2|20090.2|20079.7|20071.7|20104.2|20096.2|20070.2|20062.2|280
1737711900000|2025-01-24 09:45:00|20080.2|20072.2|20094.7|20086.7|20099.2|20091.2|20075.2|20067.2|128
1737712200000|2025-01-24 09:50:00|20095.2|20087.2|20100.7|20092.7|20106.7|20098.7|20086.7|20078.7|27
1737712500000|2025-01-24 09:55:00|20101.2|20093.2|20091.7|20083.7|20101.2|20093.2|20080.7|20072.7|71
1737712800000|2025-01-24 10:00:00|20092.2|20084.2|20091.7|20083.7|20099.2|20091.2|20084.2|20076.2|41
1737713100000|2025-01-24 10:05:00|20091.2|20083.2|20083.7|20075.7|20091.2|20083.2|20074.7|20066.7|36
1737713400000|2025-01-24 10:10:00|20082.2|20074.2|20073.2|20065.2|20089.2|20081.2|20072.2|20064.2|36
1737713700000|2025-01-24 10:15:00|20072.7|20064.7|20083.7|20075.7|20085.7|20077.7|20071.7|20063.7|43
1737714000000|2025-01-24 10:20:00|20083.2|20075.2|20080.2|20072.2|20089.7|20081.7|20074.2|20066.2|84
1737714300000|2025-01-24 10:25:00|20079.7|20071.7|20082.7|20074.7|20093.7|20085.7|20078.7|20070.7|32
1737714600000|2025-01-24 10:30:00|20084.7|20076.7|20085.7|20077.7|20087.2|20079.2|20075.7|20067.7|106
1737714900000|2025-01-24 10:35:00|20085.2|20077.2|20068.7|20060.7|20085.7|20077.7|20068.7|20060.7|16
1737715200000|2025-01-24 10:40:00|20068.2|20060.2|20068.2|20060.2|20068.7|20060.7|20058.2|20050.2|81
1737715500000|2025-01-24 10:45:00|20068.7|20060.7|20073.7|20065.7|20076.2|20068.2|20067.2|20059.2|26
1737715800000|2025-01-24 10:50:00|20073.2|20065.2|20073.2|20065.2|20076.7|20068.7|20066.7|20058.7|20
1737716100000|2025-01-24 10:55:00|20073.7|20065.7|20076.7|20068.7|20083.2|20075.2|20072.2|20064.2|19
1737716400000|2025-01-24 11:00:00|20075.2|20067.2|20067.2|20059.2|20078.7|20070.7|20065.2|20057.2|38
1737716700000|2025-01-24 11:05:00|20066.7|20058.7|20064.2|20056.2|20076.2|20068.2|20061.2|20053.2|32
1737717000000|2025-01-24 11:10:00|20063.7|20055.7|20067.7|20059.7|20067.7|20059.7|20059.2|20051.2|34
1737717300000|2025-01-24 11:15:00|20067.2|20059.2|20071.7|20063.7|20074.2|20066.2|20061.2|20053.2|23
1737717600000|2025-01-24 11:20:00|20069.2|20061.2|20071.2|20063.2|20072.2|20064.2|20063.7|20055.7|32
1737717900000|2025-01-24 11:25:00|20070.2|20062.2|20072.7|20064.7|20079.2|20071.2|20070.2|20062.2|22
1737718200000|2025-01-24 11:30:00|20072.2|20064.2|20063.7|20055.7|20077.7|20069.7|20060.2|20052.2|44
1737718500000|2025-01-24 11:35:00|20064.2|20056.2|20063.2|20055.2|20071.7|20063.7|20060.2|20052.2|26
1737718800000|2025-01-24 11:40:00|20062.7|20054.7|20066.2|20058.2|20068.2|20060.2|20060.7|20052.7|28
1737719100000|2025-01-24 11:45:00|20066.7|20058.7|20066.2|20058.2|20071.7|20063.7|20060.2|20052.2|23
1737719400000|2025-01-24 11:50:00|20065.7|20057.7|20063.7|20055.7|20069.7|20061.7|20059.7|20051.7|32
1737719700000|2025-01-24 11:55:00|20064.2|20056.2|20059.2|20051.2|20067.2|20059.2|20058.7|20050.7|9
1737720000000|2025-01-24 12:00:00|20058.7|20050.7|20055.2|20047.2|20060.7|20052.7|20053.7|20045.7|18
1737720300000|2025-01-24 12:05:00|20054.7|20046.7|20051.2|20043.2|20057.2|20049.2|20049.2|20041.2|36
1737720600000|2025-01-24 12:10:00|20051.7|20043.7|20047.2|20039.2|20051.7|20043.7|20036.2|20028.2|77
1737720900000|2025-01-24 12:15:00|20047.7|20039.7|20056.7|20048.7|20064.7|20056.7|20047.2|20039.2|36
1737721200000|2025-01-24 12:20:00|20056.2|20048.2|20058.7|20050.7|20066.7|20058.7|20048.2|20040.2|78
1737721500000|2025-01-24 12:25:00|20058.2|20050.2|20070.2|20062.2|20075.7|20067.7|20056.7|20048.7|44
1737721800000|2025-01-24 12:30:00|20069.7|20061.7|20075.7|20067.7|20077.7|20069.7|20066.7|20058.7|43
1737722100000|2025-01-24 12:35:00|20076.2|20068.2|20057.7|20049.7|20076.7|20068.7|20056.7|20048.7|25
1737722400000|2025-01-24 12:40:00|20057.2|20049.2|20065.2|20057.2|20066.2|20058.2|20055.2|20047.2|22
1737722700000|2025-01-24 12:45:00|20065.7|20057.7|20067.7|20059.7|20075.2|20067.2|20063.2|20055.2|52
1737723000000|2025-01-24 12:50:00|20066.7|20058.7|20064.2|20056.2|20072.7|20064.7|20062.2|20054.2|42
1737723300000|2025-01-24 12:55:00|20064.7|20056.7|20075.7|20067.7|20078.2|20070.2|20064.7|20056.7|43
1737723600000|2025-01-24 13:00:00|20076.2|20068.2|20070.2|20062.2|20079.7|20071.7|20061.7|20053.7|61
1737723900000|2025-01-24 13:05:00|20070.7|20062.7|20056.7|20048.7|20070.7|20062.7|20056.2|20048.2|38
1737724200000|2025-01-24 13:10:00|20055.2|20047.2|20059.7|20051.7|20065.2|20057.2|20055.2|20047.2|40
1737724500000|2025-01-24 13:15:00|20058.7|20050.7|20055.2|20047.2|20061.7|20053.7|20054.2|20046.2|17
1737724800000|2025-01-24 13:20:00|20055.7|20047.7|20057.2|20049.2|20061.7|20053.7|20053.2|20045.2|39
1737725100000|2025-01-24 13:25:00|20057.7|20049.7|20055.7|20047.7|20062.7|20054.7|20054.7|20046.7|23
1737725400000|2025-01-24 13:30:00|20055.2|20047.2|20051.7|20043.7|20057.2|20049.2|20047.2|20039.2|89
1737725700000|2025-01-24 13:35:00|20051.2|20043.2|20061.2|20053.2|20061.7|20053.7|20043.7|20035.7|75
1737726000000|2025-01-24 13:40:00|20060.7|20052.7|20065.2|20057.2|20065.7|20057.7|20055.7|20047.7|39
1737726300000|2025-01-24 13:45:00|20064.7|20056.7|20076.2|20068.2|20079.7|20071.7|20064.7|20056.7|87
1737726600000|2025-01-24 13:50:00|20075.2|20067.2|20074.2|20066.2|20086.7|20078.7|20068.2|20060.2|70
1737726900000|2025-01-24 13:55:00|20074.7|20066.7|20083.2|20075.2|20083.2|20075.2|20072.7|20064.7|55
1737727200000|2025-01-24 14:00:00|20081.2|20073.2|20071.2|20063.2|20081.7|20073.7|20069.7|20061.7|41
1737727500000|2025-01-24 14:05:00|20069.2|20061.2|20064.2|20056.2|20073.7|20065.7|20061.2|20053.2|65
1737727800000|2025-01-24 14:10:00|20064.7|20056.7|20060.2|20052.2|20065.2|20057.2|20058.7|20050.7|29
1737728100000|2025-01-24 14:15:00|20059.7|20051.7|20060.7|20052.7|20064.2|20056.2|20055.7|20047.7|55
1737728400000|2025-01-24 14:20:00|20061.2|20053.2|20055.2|20047.2|20061.2|20053.2|20050.7|20042.7|77
1737728700000|2025-01-24 14:25:00|20054.7|20046.7|20055.7|20047.7|20062.7|20054.7|20053.2|20045.2|41
1737729000000|2025-01-24 14:30:00|20053.7|20045.7|20044.2|20036.2|20084.2|20076.2|20036.7|20028.7|241
1737729300000|2025-01-24 14:35:00|20044.7|20036.7|20041.2|20033.2|20044.7|20036.7|20021.7|20013.7|251
1737729600000|2025-01-24 14:40:00|20040.7|20032.7|20036.2|20028.2|20041.7|20033.7|20030.2|20022.2|48
1737729900000|2025-01-24 14:45:00|20036.7|20028.7|20012.2|20004.2|20056.2|20048.2|20011.2|20003.2|178
1737730200000|2025-01-24 14:50:00|20011.7|20003.7|20010.7|20002.7|20023.7|20015.7|20002.7|19994.7|102
1737730500000|2025-01-24 14:55:00|20010.2|20002.2|20004.7|19996.7|20018.7|20010.7|20000.2|19992.2|99
1737730800000|2025-01-24 15:00:00|20005.2|19997.2|20016.7|20008.7|20017.2|20009.2|19996.2|19988.2|66
1737731100000|2025-01-24 15:05:00|20016.2|20008.2|20058.7|20050.7|20059.2|20051.2|20015.7|20007.7|154
1737731400000|2025-01-24 15:10:00|20059.2|20051.2|20047.7|20039.7|20064.7|20056.7|20045.7|20037.7|301
1737731700000|2025-01-24 15:15:00|20047.2|20039.2|20049.7|20041.7|20066.2|20058.2|20044.7|20036.7|80
1737732000000|2025-01-24 15:20:00|20049.2|20041.2|20059.2|20051.2|20060.7|20052.7|20048.2|20040.2|46
1737732300000|2025-01-24 15:25:00|20059.7|20051.7|20060.7|20052.7|20062.7|20054.7|20053.7|20045.7|58
1737732600000|2025-01-24 15:30:00|20061.2|20053.2|20059.2|20051.2|20070.2|20062.2|20051.7|20043.7|55
1737732900000|2025-01-24 15:35:00|20058.7|20050.7|20056.7|20048.7|20071.7|20063.7|20050.7|20042.7|48
1737733200000|2025-01-24 15:40:00|20057.2|20049.2|20064.2|20056.2|20067.7|20059.7|20055.7|20047.7|77
1737733500000|2025-01-24 15:45:00|20063.7|20055.7|20076.7|20068.7|20077.7|20069.7|20056.2|20048.2|57
1737733800000|2025-01-24 15:50:00|20076.2|20068.2|20098.7|20090.7|20116.2|20108.2|20074.2|20066.2|220
1737734100000|2025-01-24 15:55:00|20097.2|20089.2|20108.2|20100.2|20109.7|20101.7|20093.2|20085.2|92
1737734400000|2025-01-24 16:00:00|20107.7|20099.7|20114.2|20106.2|20129.7|20121.7|20104.2|20096.2|104
1737734700000|2025-01-24 16:05:00|20113.7|20105.7|20127.2|20119.2|20127.2|20119.2|20106.2|20098.2|45
1737735000000|2025-01-24 16:10:00|20127.7|20119.7|20144.7|20136.7|20148.7|20140.7|20127.2|20119.2|96
1737735300000|2025-01-24 16:15:00|20145.2|20137.2|20142.7|20134.7|20147.7|20139.7|20134.2|20126.2|86
1737735600000|2025-01-24 16:20:00|20142.2|20134.2|20172.2|20164.2|20175.7|20167.7|20141.7|20133.7|156
1737735900000|2025-01-24 16:25:00|20171.2|20163.2|20163.2|20155.2|20173.7|20165.7|20151.2|20143.2|102
1737736200000|2025-01-24 16:30:00|20163.7|20155.7|20182.2|20174.2|20189.2|20181.2|20163.7|20155.7|137
1737736500000|2025-01-24 16:35:00|20181.7|20173.7|20174.7|20166.7|20187.7|20179.7|20170.2|20162.2|166
1737736800000|2025-01-24 16:40:00|20174.2|20166.2|20153.7|20145.7|20178.2|20170.2|20153.2|20145.2|137
1737737100000|2025-01-24 16:45:00|20152.7|20144.7|20161.2|20153.2|20163.7|20155.7|20147.2|20139.2|86
1737737400000|2025-01-24 16:50:00|20161.7|20153.7|20153.7|20145.7|20163.2|20155.2|20148.7|20140.7|115
1737737700000|2025-01-24 16:55:00|20154.2|20146.2|20154.7|20146.7|20158.2|20150.2|20149.7|20141.7|85
1737738000000|2025-01-24 17:00:00|20154.2|20146.2|20153.2|20145.2|20157.2|20149.2|20149.7|20141.7|37
1737738300000|2025-01-24 17:05:00|20153.7|20145.7|20171.7|20163.7|20172.7|20164.7|20151.7|20143.7|93
1737738600000|2025-01-24 17:10:00|20172.2|20164.2|20172.2|20164.2|20175.2|20167.2|20167.2|20159.2|43
1737738900000|2025-01-24 17:15:00|20171.7|20163.7|20172.2|20164.2|20173.2|20165.2|20165.7|20157.7|56
1737739200000|2025-01-24 17:20:00|20171.7|20163.7|20172.7|20164.7|20177.2|20169.2|20169.7|20161.7|24
1737739500000|2025-01-24 17:25:00|20172.2|20164.2|20163.2|20155.2|20175.7|20167.7|20159.2|20151.2|35
1737739800000|2025-01-24 17:30:00|20162.7|20154.7|20164.7|20156.7|20168.2|20160.2|20159.2|20151.2|42
1737740100000|2025-01-24 17:35:00|20165.7|20157.7|20174.7|20166.7|20178.7|20170.7|20165.7|20157.7|22
1737740400000|2025-01-24 17:40:00|20174.2|20166.2|20192.7|20184.7|20194.2|20186.2|20173.7|20165.7|69
1737740700000|2025-01-24 17:45:00|20192.2|20184.2|20190.7|20182.7|20203.7|20195.7|20190.7|20182.7|61
1737741000000|2025-01-24 17:50:00|20191.2|20183.2|20193.2|20185.2|20194.7|20186.7|20185.7|20177.7|42
1737741300000|2025-01-24 17:55:00|20193.7|20185.7|20174.7|20166.7|20194.7|20186.7|20173.7|20165.7|64
1737741600000|2025-01-24 18:00:00|20172.7|20164.7|20172.7|20164.7|20179.7|20171.7|20169.7|20161.7|30
1737741900000|2025-01-24 18:05:00|20173.2|20165.2|20177.2|20169.2|20177.7|20169.7|20167.7|20159.7|21
1737742200000|2025-01-24 18:10:00|20177.7|20169.7|20182.7|20174.7|20187.7|20179.7|20177.2|20169.2|30
1737742500000|2025-01-24 18:15:00|20183.2|20175.2|20183.7|20175.7|20188.2|20180.2|20182.2|20174.2|10
1737742800000|2025-01-24 18:20:00|20184.2|20176.2|20170.7|20162.7|20186.7|20178.7|20170.7|20162.7|61
1737743100000|2025-01-24 18:25:00|20170.2|20162.2|20158.2|20150.2|20170.2|20162.2|20157.2|20149.2|40
1737743400000|2025-01-24 18:30:00|20157.7|20149.7|20148.2|20140.2|20160.2|20152.2|20148.2|20140.2|30
1737743700000|2025-01-24 18:35:00|20148.7|20140.7|20167.7|20159.7|20168.7|20160.7|20147.2|20139.2|39
1737744000000|2025-01-24 18:40:00|20168.2|20160.2|20164.7|20156.7|20168.2|20160.2|20156.2|20148.2|31
1737744300000|2025-01-24 18:45:00|20165.2|20157.2|20164.7|20156.7|20168.2|20160.2|20159.2|20151.2|38
1737744600000|2025-01-24 18:50:00|20164.2|20156.2|20158.2|20150.2|20164.2|20156.2|20150.2|20142.2|61
1737744900000|2025-01-24 18:55:00|20158.7|20150.7|20148.6|20118.6|20159.7|20151.7|20134.7|20118.6|166
1737745200000|2025-01-24 19:00:00|20148.5|20118.5|20150.3|20120.3|20160.4|20130.4|20148.4|20118.4|0
1737745500000|2025-01-24 19:05:00|20150.2|20120.2|20153.9|20123.9|20153.9|20123.9|20147.3|20117.3|0
1737745800000|2025-01-24 19:10:00|20154.2|20124.2|20158.9|20128.9|20162.2|20132.2|20153.8|20123.8|0
1737746100000|2025-01-24 19:15:00|20159|20129|20160.9|20130.9|20161.1|20131.1|20153.5|20123.5|0
1737746400000|2025-01-24 19:20:00|20160.8|20130.8|20162.8|20132.8|20163.2|20133.2|20159.3|20129.3|0
1737746700000|2025-01-24 19:25:00|20165.1|20135.1|20160.7|20130.7|20167.8|20137.8|20160.7|20130.7|0
1737747000000|2025-01-24 19:30:00|20160.5|20130.5|20172|20142|20172.6|20142.6|20160.5|20130.5|0
1737747300000|2025-01-24 19:35:00|20171.9|20141.9|20182|20152|20182.3|20152.3|20171.9|20141.9|0
1737747600000|2025-01-24 19:40:00|20181.9|20151.9|20186.9|20156.9|20187.2|20157.2|20181.9|20151.9|0
1737747900000|2025-01-24 19:45:00|20192.1|20162.1|20207.2|20177.2|20207.4|20177.4|20192.1|20162.1|0
1737748200000|2025-01-24 19:50:00|20207.1|20177.1|20209.2|20179.2|20218.1|20188.1|20207.1|20177.1|0
1737748500000|2025-01-24 19:55:00|20209|20179|20206.3|20176.3|20209.2|20179.2|20206.2|20176.2|0
1737748800000|2025-01-24 20:00:00|20200.4|20170.4|20202.9|20172.9|20205.1|20175.1|20199.9|20169.9|0
1737749100000|2025-01-24 20:05:00|20202.8|20172.8|20200.7|20170.7|20202.9|20172.9|20200.5|20170.5|0
1737749400000|2025-01-24 20:10:00|20200.9|20170.9|20204.4|20174.4|20204.5|20174.5|20200.4|20170.4|0
1737749700000|2025-01-24 20:15:00|20204.2|20174.2|20204.6|20174.6|20209.1|20179.1|20204.2|20174.2|0
1737750000000|2025-01-24 20:20:00|20204.7|20174.7|20209.9|20179.9|20210.2|20180.2|20203.4|20173.4|0
1737750300000|2025-01-24 20:25:00|20209.7|20179.7|20198.6|20168.6|20213.8|20183.8|20189.2|20159.2|0
1737750600000|2025-01-24 20:30:00|20192.4|20162.4|20191.8|20161.8|20193.3|20163.3|20188.4|20158.4|0
1737750900000|2025-01-24 20:35:00|20191.7|20161.7|20190.5|20160.5|20192.4|20162.4|20190.5|20160.5|0
1737751200000|2025-01-24 20:40:00|20190.7|20160.7|20191|20161|20191.4|20161.4|20185.5|20155.5|0
1737751500000|2025-01-24 20:45:00|20198.5|20168.5|20193.9|20163.9|20201.5|20171.5|20193.6|20163.6|0
1737751800000|2025-01-24 20:50:00|20195.4|20165.4|20182|20152|20196.9|20166.9|20181.5|20151.5|0
1737752100000|2025-01-24 20:55:00|20181.8|20151.8|20199.3|20169.3|20206|20176|20181.8|20151.8|0
1737752400000|2025-01-24 21:00:00|20199.8|20169.8|20197.9|20167.9|20200.8|20170.8|20191.6|20161.6|0
1737752700000|2025-01-24 21:05:00|20197.4|20167.4|20193.9|20163.9|20197.9|20167.9|20193.9|20163.9|0
1737753000000|2025-01-24 21:10:00|20194.4|20164.4|20191.6|20161.6|20194.5|20164.5|20187.1|20157.1|0
1737753300000|2025-01-24 21:15:00|20163.4|20133.4|20160.9|20130.9|20163.4|20133.4|20158|20128|0
1737753600000|2025-01-24 21:20:00|20161.1|20131.1|20161.4|20131.4|20162|20132|20158.6|20128.6|0
1737753900000|2025-01-24 21:25:00|20160.9|20130.9|20159.4|20129.4|20160.9|20130.9|20159.4|20129.4|0
1737754200000|2025-01-24 21:30:00|20158.9|20128.9|20162.3|20132.3|20162.9|20132.9|20156.6|20126.6|0
1737754500000|2025-01-24 21:35:00|20162|20132|20158.3|20128.3|20162|20132|20157.7|20127.7|0
1737754800000|2025-01-24 21:40:00|20158.5|20128.5|20161.2|20131.2|20161.7|20131.7|20158.3|20128.3|0
1737755100000|2025-01-24 21:45:00|20161.4|20131.4|20161.7|20131.7|20162.9|20132.9|20160.9|20130.9|0
1737755400000|2025-01-24 21:50:00|20161.5|20131.5|20164.2|20134.2|20164.2|20134.2|20161.2|20131.2|0
1737755700000|2025-01-24 21:55:00|20164|20134|20164.1|20134.1|20165.7|20135.7|20163.1|20133.1|0
1737932400000|2025-01-26 23:00:00|20106|20076|20151.5|20121.5|20155.8|20125.8|20106|20076|0
1737932700000|2025-01-26 23:05:00|20150.7|20120.7|20179.7|20149.7|20184|20154|20149.1|20119.1|0
1737933000000|2025-01-26 23:10:00|20180.2|20150.2|20186.1|20156.1|20186.7|20156.7|20174.3|20144.3|0
1737933300000|2025-01-26 23:15:00|20186.7|20156.7|20177.9|20147.9|20186.7|20156.7|20177.9|20147.9|0
1737933600000|2025-01-26 23:20:00|20178.2|20148.2|20181.4|20151.4|20183.7|20153.7|20173.6|20143.6|0
1737933900000|2025-01-26 23:25:00|20181.9|20151.9|20180.9|20150.9|20182.1|20152.1|20173.4|20143.4|0
1737934200000|2025-01-26 23:30:00|20181.4|20151.4|20171.4|20141.4|20182.6|20152.6|20169.4|20139.4|0
1737934500000|2025-01-26 23:35:00|20171.6|20141.6|20170.2|20140.2|20173.1|20143.1|20168.8|20138.8|0
1737934800000|2025-01-26 23:40:00|20170|20140|20172.5|20142.5|20173.3|20143.3|20168.8|20138.8|0
1737935100000|2025-01-26 23:45:00|20189.7|20159.7|20190|20160|20190.8|20160.8|20187.4|20157.4|0
1737935400000|2025-01-26 23:50:00|20189.7|20159.7|20189.7|20159.7|20191.4|20161.4|20189.1|20159.1|0
1737935700000|2025-01-26 23:55:00|20189.1|20159.1|20188|20158|20189.1|20159.1|20186.8|20156.8|0
1737932400000|2025-01-26 23:00:00|20106|20076|20151.5|20121.5|20155.8|20125.8|20106|20076|0
1737932700000|2025-01-26 23:05:00|20150.7|20120.7|20179.7|20149.7|20184|20154|20149.1|20119.1|0
1737933000000|2025-01-26 23:10:00|20180.2|20150.2|20186.1|20156.1|20186.7|20156.7|20174.3|20144.3|0
1737933300000|2025-01-26 23:15:00|20186.7|20156.7|20177.9|20147.9|20186.7|20156.7|20177.9|20147.9|0
1737933600000|2025-01-26 23:20:00|20178.2|20148.2|20181.4|20151.4|20183.7|20153.7|20173.6|20143.6|0
1737933900000|2025-01-26 23:25:00|20181.9|20151.9|20180.9|20150.9|20182.1|20152.1|20173.4|20143.4|0
1737934200000|2025-01-26 23:30:00|20181.4|20151.4|20171.4|20141.4|20182.6|20152.6|20169.4|20139.4|0
1737934500000|2025-01-26 23:35:00|20171.6|20141.6|20170.2|20140.2|20173.1|20143.1|20168.8|20138.8|0
1737934800000|2025-01-26 23:40:00|20170|20140|20172.5|20142.5|20173.3|20143.3|20168.8|20138.8|0
1737935100000|2025-01-26 23:45:00|20189.7|20159.7|20190|20160|20190.8|20160.8|20187.4|20157.4|0
1737935400000|2025-01-26 23:50:00|20189.7|20159.7|20189.7|20159.7|20191.4|20161.4|20189.1|20159.1|0
1737935700000|2025-01-26 23:55:00|20189.1|20159.1|20188|20158|20189.1|20159.1|20186.8|20156.8|0
1737936000000|2025-01-27 00:00:00|20173.8|20143.8|20163.5|20133.5|20175.2|20145.2|20163|20133|0
1737936300000|2025-01-27 00:05:00|20164|20134|20161|20131|20164.1|20134.1|20160.1|20130.1|0
1737936600000|2025-01-27 00:10:00|20160.5|20130.5|20161.8|20131.8|20161.8|20131.8|20159.3|20129.3|0
1737936900000|2025-01-27 00:15:00|20161.5|20131.5|20127.5|20097.5|20162|20132|20121.5|20091.5|0
1737937200000|2025-01-27 00:20:00|20128|20098|20128.7|20098.7|20129.6|20099.6|20127.4|20097.4|0
1737937500000|2025-01-27 00:25:00|20128.8|20098.8|20128.1|20098.1|20131.2|20101.2|20126.8|20096.8|0
1737937800000|2025-01-27 00:30:00|20127.6|20097.6|20120.4|20090.4|20128.6|20098.6|20120.4|20090.4|0
1737938100000|2025-01-27 00:35:00|20119.4|20089.4|20110|20080|20120.2|20090.2|20109|20079|0
1737938400000|2025-01-27 00:40:00|20110.5|20080.5|20110|20080|20111.4|20081.4|20106.7|20076.7|0
1737938700000|2025-01-27 00:45:00|20154.9|20124.9|20159.1|20129.1|20160.2|20130.2|20153.5|20123.5|0
1737939000000|2025-01-27 00:50:00|20158.6|20128.6|20154.9|20124.9|20165.4|20135.4|20153.1|20123.1|0
1737939300000|2025-01-27 00:55:00|20154.4|20124.4|20161.6|20131.6|20166.5|20136.5|20152.5|20122.5|0
1737939600000|2025-01-27 01:00:00|20116.1|20086.1|20093.4|20063.4|20120.3|20090.3|20093.4|20063.4|0
1737939900000|2025-01-27 01:05:00|20092.9|20062.9|20126.3|20096.3|20126.8|20096.8|20092.9|20062.9|0
1737940200000|2025-01-27 01:10:00|20126.6|20096.6|20116.4|20086.4|20127.9|20097.9|20116.2|20086.2|0
1737940500000|2025-01-27 01:15:00|20117.1|20087.1|20111.2|20106.2|20133.7|20128.7|20056.2|20051.2|1838
1737940800000|2025-01-27 01:20:00|20111.7|20106.7|20128.7|20123.7|20165.7|20160.7|20107.2|20102.2|1025
1737941100000|2025-01-27 01:25:00|20128.2|20123.2|20133.2|20128.2|20140.2|20135.2|20112.7|20107.7|779
1737941400000|2025-01-27 01:30:00|20132.7|20127.7|20249.2|20244.2|20283.2|20278.2|20120.2|20115.2|5675
1737941700000|2025-01-27 01:35:00|20248.7|20243.7|20276.2|20271.2|20308.2|20303.2|20230.7|20225.7|4036
1737942000000|2025-01-27 01:40:00|20272.2|20267.2|20282.7|20277.7|20327.2|20322.2|20239.7|20234.7|2421
1737942300000|2025-01-27 01:45:00|20284.2|20279.2|20266.2|20261.2|20284.2|20279.2|20246.2|20241.2|1619
1737942600000|2025-01-27 01:50:00|20262.7|20257.7|20187.2|20182.2|20264.2|20259.2|20171.2|20166.2|2238
1737942900000|2025-01-27 01:55:00|20187.7|20182.7|20223.2|20218.2|20226.7|20221.7|20175.2|20170.2|1888
1737943200000|2025-01-27 02:00:00|20221.2|20216.2|20248.2|20243.2|20248.2|20243.2|20209.2|20204.2|1642
1737943500000|2025-01-27 02:05:00|20246.2|20241.2|20293.7|20288.7|20306.2|20301.2|20238.2|20233.2|1840
1737943800000|2025-01-27 02:10:00|20291.7|20286.7|20266.2|20261.2|20295.7|20290.7|20235.2|20230.2|1477
1737944100000|2025-01-27 02:15:00|20265.2|20260.2|20242.2|20237.2|20268.2|20263.2|20227.2|20222.2|1186
1737944400000|2025-01-27 02:20:00|20242.7|20237.7|20261.2|20256.2|20265.2|20260.2|20226.7|20221.7|1129
1737944700000|2025-01-27 02:25:00|20260.2|20255.2|20258.2|20253.2|20273.2|20268.2|20239.2|20234.2|1138
1737945000000|2025-01-27 02:30:00|20257.2|20252.2|20239.8|20234.8|20266.2|20261.2|20228.8|20223.8|965
1737945300000|2025-01-27 02:35:00|20238.8|20233.8|20216.8|20211.8|20252.8|20247.8|20205.8|20200.8|1047
1737945600000|2025-01-27 02:40:00|20216.3|20211.3|20219.8|20214.8|20229.3|20224.3|20202.8|20197.8|882
1737945900000|2025-01-27 02:45:00|20217.8|20212.8|20170.3|20165.3|20221.8|20216.8|20162.3|20157.3|1416
1737946200000|2025-01-27 02:50:00|20169.3|20164.3|20193.8|20188.8|20199.8|20194.8|20164.8|20159.8|1145
1737946500000|2025-01-27 02:55:00|20193.3|20188.3|20214.8|20209.8|20218.8|20213.8|20190.3|20185.3|975
1737946800000|2025-01-27 03:00:00|20213.8|20208.8|20222.3|20217.3|20227.8|20222.8|20199.3|20194.3|808
1737947100000|2025-01-27 03:05:00|20222.8|20217.8|20262.3|20257.3|20269.3|20264.3|20221.8|20216.8|1174
1737947400000|2025-01-27 03:10:00|20260.8|20255.8|20293.8|20288.8|20302.3|20297.3|20260.3|20255.3|1495
1737947700000|2025-01-27 03:15:00|20294.3|20289.3|20254.8|20249.8|20337.3|20332.3|20243.3|20238.3|2437
1737948000000|2025-01-27 03:20:00|20253.8|20248.8|20270.8|20265.8|20274.3|20269.3|20248.3|20243.3|1029
1737948300000|2025-01-27 03:25:00|20271.3|20266.3|20302.3|20297.3|20307.3|20302.3|20269.8|20264.8|962
1737948600000|2025-01-27 03:30:00|20302.8|20297.8|20304.8|20299.8|20310.3|20305.3|20287.8|20282.8|648
1737948900000|2025-01-27 03:35:00|20304.3|20299.3|20293.8|20288.8|20305.3|20300.3|20286.8|20281.8|370
1737949200000|2025-01-27 03:40:00|20294.3|20289.3|20277.3|20272.3|20294.3|20289.3|20273.3|20268.3|402
1737949500000|2025-01-27 03:45:00|20276.8|20271.8|20267.8|20262.8|20286.3|20281.3|20262.3|20257.3|394
1737949800000|2025-01-27 03:50:00|20266.3|20261.3|20262.8|20257.8|20270.3|20265.3|20258.8|20253.8|447
1737950100000|2025-01-27 03:55:00|20261.8|20256.8|20266.3|20261.3|20275.3|20270.3|20259.3|20254.3|417
1737950400000|2025-01-27 04:00:00|20266.8|20261.8|20274.1|20244.1|20275.9|20261.8|20266.8|20242.3|1
1737950700000|2025-01-27 04:05:00|20274.4|20244.4|20270.2|20240.2|20275.8|20245.8|20268.2|20238.2|0
1737951000000|2025-01-27 04:10:00|20269.7|20239.7|20267.8|20237.8|20270.5|20240.5|20266.2|20236.2|0
1737951300000|2025-01-27 04:15:00|20268.3|20238.3|20261.6|20231.6|20268.3|20238.3|20261|20231|0
1737951600000|2025-01-27 04:20:00|20261.3|20231.3|20261.2|20231.2|20262.7|20232.7|20257.8|20227.8|0
1737951900000|2025-01-27 04:25:00|20261.5|20231.5|20262.4|20232.4|20264.4|20234.4|20260.1|20230.1|0
1737952200000|2025-01-27 04:30:00|20262.9|20232.9|20238.1|20208.1|20263.1|20233.1|20232.3|20202.3|0
1737952500000|2025-01-27 04:35:00|20238.3|20208.3|20248.8|20218.8|20251.3|20221.3|20238.3|20208.3|0
1737952800000|2025-01-27 04:40:00|20248.3|20218.3|20252.2|20222.2|20253.8|20223.8|20248.3|20218.3|0
1737953100000|2025-01-27 04:45:00|20273.3|20243.3|20274.5|20244.5|20277.3|20247.3|20272.5|20242.5|0
1737953400000|2025-01-27 04:50:00|20274|20244|20275.5|20245.5|20275.5|20245.5|20272.9|20242.9|0
1737953700000|2025-01-27 04:55:00|20274.9|20244.9|20300.5|20270.5|20301|20271|20274.8|20244.8|6
1737954000000|2025-01-27 05:00:00|20270.8|20265.8|20257.8|20252.8|20278.3|20273.3|20219.3|20214.3|1644
1737954300000|2025-01-27 05:05:00|20254.8|20249.8|20266.8|20261.8|20268.3|20263.3|20240.8|20235.8|703
1737954600000|2025-01-27 05:10:00|20266.3|20261.3|20255.3|20250.3|20267.3|20262.3|20245.8|20240.8|735
1737954900000|2025-01-27 05:15:00|20254.8|20249.8|20243.3|20238.3|20265.8|20260.8|20233.8|20228.8|541
1737955200000|2025-01-27 05:20:00|20242.8|20237.8|20249.8|20244.8|20251.3|20246.3|20228.8|20223.8|592
1737955500000|2025-01-27 05:25:00|20248.8|20243.8|20250.8|20245.8|20265.3|20260.3|20240.8|20235.8|570
1737955800000|2025-01-27 05:30:00|20251.3|20246.3|20263.8|20258.8|20271.8|20266.8|20247.8|20242.8|586
1737956100000|2025-01-27 05:35:00|20262.8|20257.8|20262.8|20257.8|20275.8|20270.8|20252.8|20247.8|608
1737956400000|2025-01-27 05:40:00|20261.8|20256.8|20285.3|20280.3|20289.3|20284.3|20256.3|20251.3|714
1737956700000|2025-01-27 05:45:00|20284.8|20279.8|20269.8|20264.8|20291.8|20286.8|20266.3|20261.3|722
1737957000000|2025-01-27 05:50:00|20270.3|20265.3|20268.8|20263.8|20273.8|20268.8|20253.8|20248.8|731
1737957300000|2025-01-27 05:55:00|20267.3|20262.3|20266.3|20261.3|20271.8|20266.8|20257.8|20252.8|432
1737957600000|2025-01-27 06:00:00|20264.3|20259.3|20283.3|20278.3|20283.3|20278.3|20263.8|20258.8|744
1737957900000|2025-01-27 06:05:00|20283.8|20278.8|20292.8|20287.8|20299.3|20294.3|20277.8|20272.8|808
1737958200000|2025-01-27 06:10:00|20291.3|20286.3|20279.3|20274.3|20295.8|20290.8|20270.8|20265.8|673
1737958500000|2025-01-27 06:15:00|20278.8|20273.8|20297.3|20292.3|20300.8|20295.8|20272.3|20267.3|774
1737958800000|2025-01-27 06:20:00|20297.8|20292.8|20280.3|20275.3|20298.8|20293.8|20271.8|20266.8|750
1737959100000|2025-01-27 06:25:00|20279.8|20274.8|20295.3|20290.3|20299.3|20294.3|20273.8|20268.8|554
1737959400000|2025-01-27 06:30:00|20295.8|20290.8|20288.3|20283.3|20301.8|20296.8|20284.8|20279.8|751
1737959700000|2025-01-27 06:35:00|20287.8|20282.8|20273.8|20268.8|20293.8|20288.8|20263.3|20258.3|1041
1737960000000|2025-01-27 06:40:00|20273.3|20268.3|20244.8|20239.8|20281.8|20276.8|20230.3|20225.3|1215
1737960300000|2025-01-27 06:45:00|20242.8|20237.8|20231.8|20226.8|20247.3|20242.3|20212.3|20207.3|1121
1737960600000|2025-01-27 06:50:00|20231.3|20226.3|20230.3|20225.3|20237.3|20232.3|20224.8|20219.8|705
1737960900000|2025-01-27 06:55:00|20228.8|20223.8|20231.8|20226.8|20234.8|20229.8|20222.3|20217.3|555
1737961200000|2025-01-27 07:00:00|20230.8|20225.8|20244.3|20239.3|20245.8|20240.8|20223.8|20218.8|917
1737961500000|2025-01-27 07:05:00|20243.8|20238.8|20239.3|20234.3|20247.3|20242.3|20223.3|20218.3|660
1737961800000|2025-01-27 07:10:00|20239.8|20234.8|20246.8|20241.8|20247.8|20242.8|20233.3|20228.3|548
1737962100000|2025-01-27 07:15:00|20247.3|20242.3|20233.8|20228.8|20249.8|20244.8|20225.3|20220.3|674
1737962400000|2025-01-27 07:20:00|20232.8|20227.8|20206.8|20201.8|20232.8|20227.8|20198.8|20193.8|924
1737962700000|2025-01-27 07:25:00|20205.8|20200.8|20196.8|20191.8|20213.8|20208.8|20189.3|20184.3|785
1737963000000|2025-01-27 07:30:00|20197.3|20192.3|20195.8|20190.8|20197.8|20192.8|20180.3|20175.3|912
1737963300000|2025-01-27 07:35:00|20195.3|20190.3|20189.8|20184.8|20198.3|20193.3|20182.3|20177.3|653
1737963600000|2025-01-27 07:40:00|20190.3|20185.3|20201.3|20196.3|20206.8|20201.8|20185.3|20180.3|674
1737963900000|2025-01-27 07:45:00|20200.8|20195.8|20197.3|20192.3|20203.3|20198.3|20187.8|20182.8|846
1737964200000|2025-01-27 07:50:00|20196.8|20191.8|20199.8|20194.8|20204.8|20199.8|20191.8|20186.8|726
1737964500000|2025-01-27 07:55:00|20199.3|20194.3|20193.8|20188.8|20207.8|20202.8|20193.8|20188.8|993
1737964800000|2025-01-27 08:00:00|20192.8|20187.8|20213.3|20208.3|20219.3|20214.3|20176.3|20171.3|1294
1737965100000|2025-01-27 08:05:00|20212.8|20207.8|20213.8|20208.8|20226.3|20221.3|20208.8|20203.8|1403
1737965400000|2025-01-27 08:10:00|20211.8|20206.8|20230.8|20225.8|20232.3|20227.3|20210.3|20205.3|607
1737965700000|2025-01-27 08:15:00|20230.3|20225.3|20214.8|20209.8|20232.3|20227.3|20209.3|20204.3|368
1737966000000|2025-01-27 08:20:00|20214.3|20209.3|20204.8|20199.8|20219.3|20214.3|20193.8|20188.8|486
1737966300000|2025-01-27 08:25:00|20205.3|20200.3|20221.8|20216.8|20226.3|20221.3|20199.8|20194.8|670
1737966600000|2025-01-27 08:30:00|20228.7|20198.7|20233.2|20203.2|20238.8|20208.8|20220.7|20190.7|304
1737966900000|2025-01-27 08:35:00|20232.1|20202.1|20235.2|20205.2|20241.2|20211.2|20225.1|20195.1|0
1737967200000|2025-01-27 08:40:00|20235.7|20205.7|20215.2|20185.2|20235.7|20205.7|20211.5|20181.5|0
1737967500000|2025-01-27 08:45:00|20214.9|20184.9|20225.2|20195.2|20231.9|20201.9|20213.9|20183.9|0
1737967800000|2025-01-27 08:50:00|20224.6|20194.6|20226.9|20196.9|20233.2|20203.2|20222.7|20192.7|0
1737968100000|2025-01-27 08:55:00|20226.6|20196.6|20230|20200|20230.8|20200.8|20216.5|20186.5|0
1737968400000|2025-01-27 09:00:00|20228.7|20198.7|20213.9|20183.9|20231.8|20201.8|20206.7|20176.7|0
1737968700000|2025-01-27 09:05:00|20213.3|20183.3|20225|20195|20229.4|20199.4|20210.4|20180.4|0
1737969000000|2025-01-27 09:10:00|20225.6|20195.6|20227.7|20197.7|20235.4|20205.4|20222.1|20192.1|0
1737969300000|2025-01-27 09:15:00|20227.4|20197.4|20225.8|20217.8|20283.3|20275.3|20210.8|20197.4|596
1737969600000|2025-01-27 09:20:00|20226.3|20218.3|20236.8|20228.8|20247.8|20239.8|20220.3|20212.3|130
1737969900000|2025-01-27 09:25:00|20236.3|20228.3|20244.3|20236.3|20252.3|20244.3|20234.3|20226.3|194
1737970200000|2025-01-27 09:30:00|20243.8|20235.8|20252.3|20244.3|20265.3|20257.3|20241.3|20233.3|99
1737970500000|2025-01-27 09:35:00|20251.8|20243.8|20266.3|20258.3|20266.3|20258.3|20245.3|20237.3|60
1737970800000|2025-01-27 09:40:00|20266.8|20258.8|20280.8|20272.8|20281.3|20273.3|20262.8|20254.8|147
1737971100000|2025-01-27 09:45:00|20279.8|20271.8|20276.3|20268.3|20280.8|20272.8|20265.8|20257.8|111
1737971400000|2025-01-27 09:50:00|20276.8|20268.8|20300.3|20292.3|20301.8|20293.8|20276.3|20268.3|175
1737971700000|2025-01-27 09:55:00|20299.8|20291.8|20318.8|20310.8|20319.3|20311.3|20295.8|20287.8|203
1737972000000|2025-01-27 10:00:00|20318.3|20310.3|20371.3|20363.3|20414.8|20406.8|20316.3|20308.3|940
1737972300000|2025-01-27 10:05:00|20369.8|20361.8|20410.3|20402.3|20414.3|20406.3|20353.8|20345.8|460
1737972600000|2025-01-27 10:10:00|20410.8|20402.8|20375.8|20367.8|20412.3|20404.3|20365.3|20357.3|255
1737972900000|2025-01-27 10:15:00|20376.3|20368.3|20423.8|20415.8|20445.8|20437.8|20373.3|20365.3|407
1737973200000|2025-01-27 10:20:00|20422.3|20414.3|20418.3|20410.3|20444.3|20436.3|20412.3|20404.3|162
1737973500000|2025-01-27 10:25:00|20417.8|20409.8|20427.8|20419.8|20440.8|20432.8|20410.8|20402.8|217
1737973800000|2025-01-27 10:30:00|20428.3|20420.3|20433.8|20425.8|20458.8|20450.8|20426.8|20418.8|336
1737974100000|2025-01-27 10:35:00|20432.8|20424.8|20448.3|20440.3|20452.3|20444.3|20421.3|20413.3|232
1737974400000|2025-01-27 10:40:00|20448.8|20440.8|20432.8|20424.8|20460.8|20452.8|20430.3|20422.3|303
1737974700000|2025-01-27 10:45:00|20432.3|20424.3|20449.3|20441.3|20449.3|20441.3|20409.8|20401.8|300
1737975000000|2025-01-27 10:50:00|20449.8|20441.8|20468.8|20460.8|20468.8|20460.8|20427.3|20419.3|557
1737975300000|2025-01-27 10:55:00|20470.8|20462.8|20478.8|20470.8|20486.3|20478.3|20460.3|20452.3|334
1737975600000|2025-01-27 11:00:00|20478.3|20470.3|20476.3|20468.3|20485.8|20477.8|20468.3|20460.3|195
1737975900000|2025-01-27 11:05:00|20476.8|20468.8|20478.3|20470.3|20494.8|20486.8|20462.8|20454.8|287
1737976200000|2025-01-27 11:10:00|20477.8|20469.8|20449.8|20441.8|20478.3|20470.3|20449.8|20441.8|275
1737976500000|2025-01-27 11:15:00|20450.3|20442.3|20418.3|20410.3|20453.3|20445.3|20403.3|20395.3|359
1737976800000|2025-01-27 11:20:00|20417.8|20409.8|20459.3|20451.3|20471.3|20463.3|20417.8|20409.8|197
1737977100000|2025-01-27 11:25:00|20458.8|20450.8|20447.8|20439.8|20471.8|20463.8|20447.8|20439.8|228
1737977400000|2025-01-27 11:30:00|20448.3|20440.3|20439.3|20431.3|20451.3|20443.3|20433.8|20425.8|84
1737977700000|2025-01-27 11:35:00|20439.8|20431.8|20438.8|20430.8|20448.3|20440.3|20435.8|20427.8|48
1737978000000|2025-01-27 11:40:00|20439.3|20431.3|20434.8|20426.8|20440.8|20432.8|20432.8|20424.8|44
1737978300000|2025-01-27 11:45:00|20434.3|20426.3|20432.8|20424.8|20438.3|20430.3|20427.8|20419.8|51
1737978600000|2025-01-27 11:50:00|20433.3|20425.3|20406.8|20398.8|20433.3|20425.3|20404.3|20396.3|111
1737978900000|2025-01-27 11:55:00|20406.3|20398.3|20408.3|20400.3|20410.3|20402.3|20395.8|20387.8|153
1737979200000|2025-01-27 12:00:00|20407.8|20399.8|20416.3|20408.3|20425.3|20417.3|20407.8|20399.8|62
1737979500000|2025-01-27 12:05:00|20416.8|20408.8|20423.8|20415.8|20423.8|20415.8|20411.8|20403.8|53
1737979800000|2025-01-27 12:10:00|20424.3|20416.3|20426.8|20418.8|20428.8|20420.8|20414.3|20406.3|32
1737980100000|2025-01-27 12:15:00|20427.3|20419.3|20423.3|20415.3|20434.8|20426.8|20417.8|20409.8|40
1737980400000|2025-01-27 12:20:00|20423.8|20415.8|20430.8|20422.8|20431.3|20423.3|20414.8|20406.8|79
1737980700000|2025-01-27 12:25:00|20431.3|20423.3|20435.3|20427.3|20439.8|20431.8|20426.8|20418.8|38
1737981000000|2025-01-27 12:30:00|20435.8|20427.8|20451.8|20443.8|20454.3|20446.3|20426.8|20418.8|81
1737981300000|2025-01-27 12:35:00|20452.3|20444.3|20464.8|20456.8|20468.3|20460.3|20452.3|20444.3|190
1737981600000|2025-01-27 12:40:00|20465.3|20457.3|20451.3|20443.3|20465.3|20457.3|20450.3|20442.3|132
1737981900000|2025-01-27 12:45:00|20450.8|20442.8|20449.8|20441.8|20452.8|20444.8|20444.8|20436.8|123
1737982200000|2025-01-27 12:50:00|20450.3|20442.3|20458.8|20450.8|20459.8|20451.8|20446.3|20438.3|34
1737982500000|2025-01-27 12:55:00|20457.3|20449.3|20451.8|20443.8|20465.3|20457.3|20451.3|20443.3|64
1737982800000|2025-01-27 13:00:00|20451.3|20443.3|20443.3|20435.3|20451.8|20443.8|20441.3|20433.3|77
1737983100000|2025-01-27 13:05:00|20443.8|20435.8|20452.3|20444.3|20455.3|20447.3|20440.3|20432.3|20
1737983400000|2025-01-27 13:10:00|20452.8|20444.8|20453.3|20445.3|20456.8|20448.8|20440.3|20432.3|69
1737983700000|2025-01-27 13:15:00|20453.8|20445.8|20443.8|20435.8|20455.3|20447.3|20443.8|20435.8|60
1737984000000|2025-01-27 13:20:00|20443.3|20435.3|20436.3|20428.3|20448.3|20440.3|20436.3|20428.3|70
1737984300000|2025-01-27 13:25:00|20435.8|20427.8|20435.3|20427.3|20440.3|20432.3|20433.3|20425.3|57
1737984600000|2025-01-27 13:30:00|20434.8|20426.8|20440.8|20432.8|20444.8|20436.8|20429.3|20421.3|62
1737984900000|2025-01-27 13:35:00|20441.3|20433.3|20447.8|20439.8|20450.8|20442.8|20433.8|20425.8|38
1737985200000|2025-01-27 13:40:00|20448.3|20440.3|20440.3|20432.3|20449.8|20441.8|20437.3|20429.3|141
1737985500000|2025-01-27 13:45:00|20439.8|20431.8|20437.8|20429.8|20444.8|20436.8|20435.8|20427.8|41
1737985800000|2025-01-27 13:50:00|20438.3|20430.3|20425.3|20417.3|20441.8|20433.8|20425.3|20417.3|63
1737986100000|2025-01-27 13:55:00|20425.8|20417.8|20433.3|20425.3|20438.3|20430.3|20424.3|20416.3|60
1737986400000|2025-01-27 14:00:00|20432.8|20424.8|20413.8|20405.8|20433.3|20425.3|20409.3|20401.3|166
1737986700000|2025-01-27 14:05:00|20414.3|20406.3|20406.8|20398.8|20418.3|20410.3|20405.3|20397.3|87
1737987000000|2025-01-27 14:10:00|20408.3|20400.3|20392.8|20384.8|20410.8|20402.8|20392.3|20384.3|135
1737987300000|2025-01-27 14:15:00|20392.3|20384.3|20402.3|20394.3|20405.8|20397.8|20388.8|20380.8|112
1737987600000|2025-01-27 14:20:00|20402.8|20394.8|20383.3|20375.3|20405.3|20397.3|20381.3|20373.3|185
1737987900000|2025-01-27 14:25:00|20383.8|20375.8|20388.3|20380.3|20390.3|20382.3|20369.3|20361.3|174
1737988200000|2025-01-27 14:30:00|20382.8|20374.8|20369.8|20361.8|20412.3|20404.3|20335.3|20327.3|1572
1737988500000|2025-01-27 14:35:00|20371.8|20363.8|20314.8|20306.8|20402.8|20394.8|20313.8|20305.8|640
1737988800000|2025-01-27 14:40:00|20316.3|20308.3|20312.8|20304.8|20347.3|20339.3|20305.3|20297.3|600
1737989100000|2025-01-27 14:45:00|20313.3|20305.3|20320.8|20312.8|20324.3|20316.3|20303.8|20295.8|292
1737989400000|2025-01-27 14:50:00|20321.3|20313.3|20296.8|20288.8|20327.3|20319.3|20295.8|20287.8|193
1737989700000|2025-01-27 14:55:00|20296.3|20288.3|20328.3|20320.3|20328.8|20320.8|20277.8|20269.8|363
1737990000000|2025-01-27 15:00:00|20327.8|20319.8|20290.8|20282.8|20328.3|20320.3|20285.8|20277.8|313
1737990300000|2025-01-27 15:05:00|20291.3|20283.3|20288.3|20280.3|20291.3|20283.3|20255.8|20247.8|379
1737990600000|2025-01-27 15:10:00|20287.8|20279.8|20282.3|20274.3|20303.3|20295.3|20275.8|20267.8|207
1737990900000|2025-01-27 15:15:00|20281.8|20273.8|20282.3|20274.3|20302.3|20294.3|20275.8|20267.8|186
1737991200000|2025-01-27 15:20:00|20281.8|20273.8|20309.3|20301.3|20310.3|20302.3|20281.8|20273.8|151
1737991500000|2025-01-27 15:25:00|20308.8|20300.8|20308.3|20300.3|20321.8|20313.8|20306.3|20298.3|118
1737991800000|2025-01-27 15:30:00|20307.8|20299.8|20308.3|20300.3|20308.3|20300.3|20287.8|20279.8|203
1737992100000|2025-01-27 15:35:00|20307.8|20299.8|20315.8|20307.8|20323.8|20315.8|20280.3|20272.3|427
1737992400000|2025-01-27 15:40:00|20315.3|20307.3|20313.8|20305.8|20327.8|20319.8|20303.8|20295.8|248
1737992700000|2025-01-27 15:45:00|20313.3|20305.3|20313.3|20305.3|20321.3|20313.3|20304.8|20296.8|130
1737993000000|2025-01-27 15:50:00|20312.8|20304.8|20343.3|20335.3|20346.8|20338.8|20312.3|20304.3|246
1737993300000|2025-01-27 15:55:00|20342.8|20334.8|20354.8|20346.8|20356.8|20348.8|20338.8|20330.8|148
1737993600000|2025-01-27 16:00:00|20355.3|20347.3|20363.3|20355.3|20374.8|20366.8|20343.8|20335.8|201
1737993900000|2025-01-27 16:05:00|20362.8|20354.8|20381.3|20373.3|20389.3|20381.3|20358.8|20350.8|288
1737994200000|2025-01-27 16:10:00|20381.8|20373.8|20372.8|20364.8|20392.3|20384.3|20364.3|20356.3|248
1737994500000|2025-01-27 16:15:00|20373.3|20365.3|20374.8|20366.8|20385.3|20377.3|20367.8|20359.8|233
1737994800000|2025-01-27 16:20:00|20374.3|20366.3|20370.8|20362.8|20378.8|20370.8|20366.3|20358.3|200
1737995100000|2025-01-27 16:25:00|20371.8|20363.8|20370.3|20362.3|20380.3|20372.3|20366.8|20358.8|183
1737995400000|2025-01-27 16:30:00|20369.8|20361.8|20351.3|20343.3|20370.8|20362.8|20339.3|20331.3|196
1737995700000|2025-01-27 16:35:00|20351.8|20343.8|20358.3|20350.3|20376.8|20368.8|20351.8|20343.8|268
1737996000000|2025-01-27 16:40:00|20357.8|20349.8|20348.3|20340.3|20361.3|20353.3|20341.8|20333.8|91
1737996300000|2025-01-27 16:45:00|20349.3|20341.3|20348.3|20340.3|20357.3|20349.3|20339.8|20331.8|95
1737996600000|2025-01-27 16:50:00|20347.8|20339.8|20347.8|20339.8|20354.3|20346.3|20340.3|20332.3|45
1737996900000|2025-01-27 16:55:00|20348.3|20340.3|20349.3|20341.3|20352.3|20344.3|20334.3|20326.3|49
1737997200000|2025-01-27 17:00:00|20349.8|20341.8|20351.3|20343.3|20358.3|20350.3|20346.8|20338.8|69
1737997500000|2025-01-27 17:05:00|20350.8|20342.8|20356.3|20348.3|20356.3|20348.3|20344.3|20336.3|68
1737997800000|2025-01-27 17:10:00|20356.8|20348.8|20367.3|20359.3|20371.3|20363.3|20353.8|20345.8|86
1737998100000|2025-01-27 17:15:00|20367.8|20359.8|20366.3|20358.3|20375.3|20367.3|20362.8|20354.8|48
1737998400000|2025-01-27 17:20:00|20366.8|20358.8|20376.3|20368.3|20376.3|20368.3|20361.3|20353.3|92
1737998700000|2025-01-27 17:25:00|20375.8|20367.8|20383.3|20375.3|20395.8|20387.8|20375.8|20367.8|202
1737999000000|2025-01-27 17:30:00|20383.8|20375.8|20390.3|20382.3|20390.8|20382.8|20379.3|20371.3|50
1737999300000|2025-01-27 17:35:00|20389.8|20381.8|20397.8|20389.8|20398.8|20390.8|20381.8|20373.8|38
1737999600000|2025-01-27 17:40:00|20398.3|20390.3|20390.8|20382.8|20401.3|20393.3|20388.3|20380.3|30
1737999900000|2025-01-27 17:45:00|20391.3|20383.3|20383.3|20375.3|20393.3|20385.3|20382.8|20374.8|19
1738000200000|2025-01-27 17:50:00|20383.8|20375.8|20387.3|20379.3|20388.3|20380.3|20378.8|20370.8|24
1738000500000|2025-01-27 17:55:00|20387.8|20379.8|20359.3|20351.3|20389.8|20381.8|20358.3|20350.3|61
1738000800000|2025-01-27 18:00:00|20358.3|20350.3|20376.8|20368.8|20379.3|20371.3|20351.8|20343.8|62
1738001100000|2025-01-27 18:05:00|20376.3|20368.3|20404.3|20396.3|20407.3|20399.3|20375.8|20367.8|51
1738001400000|2025-01-27 18:10:00|20404.8|20396.8|20386.3|20378.3|20407.8|20399.8|20382.8|20374.8|40
1738001700000|2025-01-27 18:15:00|20385.8|20377.8|20386.3|20378.3|20397.8|20389.8|20377.3|20369.3|57
1738002000000|2025-01-27 18:20:00|20386.8|20378.8|20393.3|20385.3|20399.3|20391.3|20385.8|20377.8|19
1738002300000|2025-01-27 18:25:00|20393.8|20385.8|20380.3|20372.3|20396.8|20388.8|20379.3|20371.3|39
1738002600000|2025-01-27 18:30:00|20379.8|20371.8|20378.8|20370.8|20385.8|20377.8|20372.8|20364.8|111
1738002900000|2025-01-27 18:35:00|20378.3|20370.3|20381.8|20373.8|20387.8|20379.8|20377.8|20369.8|38
1738003200000|2025-01-27 18:40:00|20382.3|20374.3|20396.8|20388.8|20398.8|20390.8|20381.8|20373.8|55
1738003500000|2025-01-27 18:45:00|20396.3|20388.3|20390.8|20382.8|20396.8|20388.8|20387.8|20379.8|82
1738003800000|2025-01-27 18:50:00|20390.3|20382.3|20391.8|20383.8|20392.8|20384.8|20384.3|20376.3|96
1738004100000|2025-01-27 18:55:00|20391.3|20383.3|20404.7|20374.7|20404.7|20387.8|20384.8|20374.6|122
1738004400000|2025-01-27 19:00:00|20404.8|20374.8|20410.4|20380.4|20411.1|20381.1|20404.8|20374.8|0
1738004700000|2025-01-27 19:05:00|20410.7|20380.7|20406.2|20376.2|20412.7|20382.7|20404.2|20374.2|0
1738005000000|2025-01-27 19:10:00|20406.5|20376.5|20402.5|20372.5|20413.5|20383.5|20402.2|20372.2|0
1738005300000|2025-01-27 19:15:00|20402.7|20372.7|20410.1|20380.1|20410.2|20380.2|20400.4|20370.4|0
1738005600000|2025-01-27 19:20:00|20409.9|20379.9|20410.5|20380.5|20415.4|20385.4|20408.7|20378.7|0
1738005900000|2025-01-27 19:25:00|20410.3|20380.3|20421.7|20391.7|20424.8|20394.8|20410.3|20380.3|0
1738006200000|2025-01-27 19:30:00|20421.5|20391.5|20411.1|20381.1|20421.5|20391.5|20410.6|20380.6|0
1738006500000|2025-01-27 19:35:00|20411.3|20381.3|20417.4|20387.4|20421.9|20391.9|20408.9|20378.9|0
1738006800000|2025-01-27 19:40:00|20417.6|20387.6|20400.9|20370.9|20417.6|20387.6|20397.5|20367.5|0
1738007100000|2025-01-27 19:45:00|20400.7|20370.7|20373.6|20343.6|20401|20371|20373.6|20343.6|0
1738007400000|2025-01-27 19:50:00|20373.9|20343.9|20372|20342|20381.7|20351.7|20370.5|20340.5|0
1738007700000|2025-01-27 19:55:00|20372.1|20342.1|20371.2|20341.2|20376.1|20346.1|20368.4|20338.4|0
1738008000000|2025-01-27 20:00:00|20371.3|20341.3|20377.5|20347.5|20378.9|20348.9|20370.6|20340.6|0
1738008300000|2025-01-27 20:05:00|20377.2|20347.2|20353.7|20323.7|20377.3|20347.3|20348.5|20318.5|0
1738008600000|2025-01-27 20:10:00|20353.9|20323.9|20362.2|20332.2|20363.8|20333.8|20352.9|20322.9|0
1738008900000|2025-01-27 20:15:00|20361.9|20331.9|20366.9|20336.9|20369.8|20339.8|20360.5|20330.5|0
1738009200000|2025-01-27 20:20:00|20366.7|20336.7|20381.3|20351.3|20382.3|20352.3|20363.8|20333.8|0
1738009500000|2025-01-27 20:25:00|20381.5|20351.5|20379.9|20349.9|20388.7|20358.7|20376.5|20346.5|0
1738009800000|2025-01-27 20:30:00|20380.1|20350.1|20382.2|20352.2|20382.5|20352.5|20371.7|20341.7|0
1738010100000|2025-01-27 20:35:00|20382.3|20352.3|20391|20361|20393.2|20363.2|20381.9|20351.9|0
1738010400000|2025-01-27 20:40:00|20390.9|20360.9|20399.3|20369.3|20399.3|20369.3|20389.7|20359.7|0
1738010700000|2025-01-27 20:45:00|20399|20369|20393.9|20363.9|20405.1|20375.1|20392.7|20362.7|0
1738011000000|2025-01-27 20:50:00|20392.9|20362.9|20369.7|20339.7|20393.9|20363.9|20367.3|20337.3|0
1738011300000|2025-01-27 20:55:00|20371|20341|20382.1|20352.1|20400.4|20370.4|20367.4|20337.4|0
1738011600000|2025-01-27 21:00:00|20383.7|20353.7|20399.7|20369.7|20403.9|20373.9|20376.1|20346.1|0
1738011900000|2025-01-27 21:05:00|20398.7|20368.7|20390.9|20360.9|20398.7|20368.7|20387.3|20357.3|0
1738012200000|2025-01-27 21:10:00|20390.3|20360.3|20392.5|20362.5|20395|20365|20386.1|20356.1|0
1738012500000|2025-01-27 21:15:00|20370|20340|20374.4|20344.4|20375|20345|20368.6|20338.6|0
1738012800000|2025-01-27 21:20:00|20375|20345|20379.1|20349.1|20381.4|20351.4|20371.5|20341.5|0
1738013100000|2025-01-27 21:25:00|20378.8|20348.8|20376.2|20346.2|20379.1|20349.1|20375|20345|0
1738013400000|2025-01-27 21:30:00|20375.9|20345.9|20376.2|20346.2|20377.3|20347.3|20373.9|20343.9|0
1738013700000|2025-01-27 21:35:00|20375.9|20345.9|20375.6|20345.6|20376.8|20346.8|20372.7|20342.7|0
1738014000000|2025-01-27 21:40:00|20375.9|20345.9|20374.4|20344.4|20377|20347|20373.3|20343.3|0
1738014300000|2025-01-27 21:45:00|20374.1|20344.1|20370.3|20340.3|20374.4|20344.4|20368.6|20338.6|0
1738014600000|2025-01-27 21:50:00|20369.8|20339.8|20368.6|20338.6|20370.9|20340.9|20368.6|20338.6|0
1738014900000|2025-01-27 21:55:00|20368.1|20338.1|20370.9|20340.9|20371.2|20341.2|20366.9|20336.9|0
1738015200000|2025-01-27 22:00:00|20398.1|20368.1|20398.2|20368.2|20399.2|20369.2|20396.8|20366.8|0
1738015500000|2025-01-27 22:05:00|20398.4|20368.4|20399|20369|20399|20369|20397.7|20367.7|0
1738015800000|2025-01-27 22:10:00|20398.4|20368.4|20398|20368|20398.4|20368.4|20398|20368|0
1738016100000|2025-01-27 22:15:00|20398.2|20368.2|20398.6|20368.6|20398.8|20368.8|20397.7|20367.7|0
1738016400000|2025-01-27 22:20:00|20396.8|20366.8|20398.6|20368.6|20398.7|20368.7|20396.7|20366.7|0
1738016700000|2025-01-27 22:25:00|20398.5|20368.5|20399.1|20369.1|20399.3|20369.3|20398.4|20368.4|0
1738017000000|2025-01-27 22:30:00|20399.5|20369.5|20401|20371|20401|20371|20398.9|20368.9|0
1738017300000|2025-01-27 22:35:00|20400.8|20370.8|20401.8|20371.8|20402.7|20372.7|20400.8|20370.8|0
1738017600000|2025-01-27 22:40:00|20401.5|20371.5|20403.1|20373.1|20403.5|20373.5|20401.5|20371.5|0
1738017900000|2025-01-27 22:45:00|20403.4|20373.4|20404.6|20374.6|20405.1|20375.1|20403.4|20373.4|0
1738018200000|2025-01-27 22:50:00|20404.7|20374.7|20404.4|20374.4|20405.3|20375.3|20402.2|20372.2|0
1738018500000|2025-01-27 22:55:00|20404.5|20374.5|20410.4|20380.4|20410.4|20380.4|20404.5|20374.5|0
1738018800000|2025-01-27 23:00:00|20417.3|20387.3|20401.7|20371.7|20417.9|20387.9|20399.9|20369.9|0
1738019100000|2025-01-27 23:05:00|20401.4|20371.4|20412.6|20382.6|20415|20385|20398.7|20368.7|0
1738019400000|2025-01-27 23:10:00|20412.4|20382.4|20397|20367|20412.9|20382.9|20396|20366|0
1738019700000|2025-01-27 23:15:00|20395.9|20365.9|20391.3|20361.3|20396|20366|20387.2|20357.2|0
1738020000000|2025-01-27 23:20:00|20391.5|20361.5|20366.1|20336.1|20393|20363|20361.9|20331.9|0
1738020300000|2025-01-27 23:25:00|20366.9|20336.9|20347|20317|20368.1|20338.1|20338.4|20308.4|0
1738020600000|2025-01-27 23:30:00|20349.1|20319.1|20350.6|20320.6|20354.8|20324.8|20345.2|20315.2|0
1738020900000|2025-01-27 23:35:00|20350.1|20320.1|20352.8|20322.8|20356.4|20326.4|20348.1|20318.1|0
1738021200000|2025-01-27 23:40:00|20353.3|20323.3|20345.3|20315.3|20357.7|20327.7|20340.2|20310.2|0
1738021500000|2025-01-27 23:45:00|20344.7|20314.7|20344.6|20314.6|20344.7|20314.7|20338.8|20308.8|0
1738021800000|2025-01-27 23:50:00|20345.1|20315.1|20355.5|20325.5|20357|20327|20345.1|20315.1|0
1738022100000|2025-01-27 23:55:00|20355.3|20325.3|20355.8|20325.8|20356.7|20326.7|20352.9|20322.9|0
1738022400000|2025-01-28 00:00:00|20354.4|20324.4|20352.3|20322.3|20360.1|20330.1|20351.7|20321.7|0
1738022700000|2025-01-28 00:05:00|20352.5|20322.5|20351.5|20321.5|20354.4|20324.4|20347.9|20317.9|0
1738023000000|2025-01-28 00:10:00|20351.2|20321.2|20340.1|20310.1|20352.1|20322.1|20337|20307|0
1738023300000|2025-01-28 00:15:00|20339.6|20309.6|20338.8|20308.8|20340.3|20310.3|20333.7|20303.7|0
1738023600000|2025-01-28 00:20:00|20338|20308|20333.1|20303.1|20342.7|20312.7|20330.1|20300.1|0
1738023900000|2025-01-28 00:25:00|20332.8|20302.8|20331.7|20301.7|20333.9|20303.9|20329.6|20299.6|0
1738024200000|2025-01-28 00:30:00|20332|20302|20323.5|20293.5|20332.2|20302.2|20317.1|20287.1|0
1738024500000|2025-01-28 00:35:00|20322.6|20292.6|20329.9|20299.9|20330|20300|20319.7|20289.7|0
1738024800000|2025-01-28 00:40:00|20330|20300|20329.5|20299.5|20330.6|20300.6|20325.5|20295.5|0
1738025100000|2025-01-28 00:45:00|20328.9|20298.9|20327.1|20297.1|20330|20300|20321.8|20291.8|0
1738025400000|2025-01-28 00:50:00|20326.5|20296.5|20330.6|20300.6|20337.8|20307.8|20326|20296|0
1738025700000|2025-01-28 00:55:00|20330.3|20300.3|20331.6|20301.6|20332.7|20302.7|20327.9|20297.9|0
1738026000000|2025-01-28 01:00:00|20332.2|20302.2|20338.2|20308.2|20338.8|20308.8|20332.2|20302.2|0
1738026300000|2025-01-28 01:05:00|20337.7|20307.7|20344.9|20314.9|20345.5|20315.5|20337.1|20307.1|0
1738026600000|2025-01-28 01:10:00|20344.6|20314.6|20344.5|20314.5|20346.7|20316.7|20342.9|20312.9|0
1738026900000|2025-01-28 01:15:00|20347.2|20317.2|20353.2|20348.2|20412.7|20407.7|20341.2|20317.2|1601
1738027200000|2025-01-28 01:20:00|20352.7|20347.7|20367.2|20362.2|20379.7|20374.7|20333.2|20328.2|931
1738027500000|2025-01-28 01:25:00|20368.2|20363.2|20374.2|20369.2|20400.7|20395.7|20367.2|20362.2|513
1738027800000|2025-01-28 01:30:00|20373.7|20368.7|20232.2|20227.2|20373.7|20368.7|20203.7|20198.7|4034
1738028100000|2025-01-28 01:35:00|20232.7|20227.7|20281.7|20276.7|20303.7|20298.7|20232.7|20227.7|2272
1738028400000|2025-01-28 01:40:00|20279.7|20274.7|20293.7|20288.7|20325.7|20320.7|20263.7|20258.7|1564
1738028700000|2025-01-28 01:45:00|20294.7|20289.7|20254.7|20249.7|20294.7|20289.7|20229.2|20224.2|1524
1738029000000|2025-01-28 01:50:00|20255.2|20250.2|20276.7|20271.7|20311.2|20306.2|20255.2|20250.2|1435
1738029300000|2025-01-28 01:55:00|20277.2|20272.2|20223.7|20218.7|20313.2|20308.2|20212.7|20207.7|2597
1738029600000|2025-01-28 02:00:00|20223.2|20218.2|20248.7|20243.7|20272.7|20267.7|20191.7|20186.7|2323
1738029900000|2025-01-28 02:05:00|20247.7|20242.7|20262.2|20257.2|20272.2|20267.2|20235.2|20230.2|960
1738030200000|2025-01-28 02:10:00|20261.7|20256.7|20231.2|20226.2|20263.2|20258.2|20222.2|20217.2|1026
1738030500000|2025-01-28 02:15:00|20230.7|20225.7|20207.2|20202.2|20238.2|20233.2|20199.7|20194.7|720
1738030800000|2025-01-28 02:20:00|20204.7|20199.7|20203.7|20198.7|20213.7|20208.7|20186.2|20181.2|860
1738031100000|2025-01-28 02:25:00|20202.7|20197.7|20196.7|20191.7|20218.7|20213.7|20186.7|20181.7|735
1738031400000|2025-01-28 02:30:00|20197.7|20192.7|20230.7|20225.7|20241.2|20236.2|20196.7|20191.7|759
1738031700000|2025-01-28 02:35:00|20230.2|20225.2|20256.7|20251.7|20261.7|20256.7|20221.7|20216.7|755
1738032000000|2025-01-28 02:40:00|20256.2|20251.2|20262.2|20257.2|20269.2|20264.2|20227.2|20222.2|770
1738032300000|2025-01-28 02:45:00|20261.7|20256.7|20284.7|20279.7|20302.2|20297.2|20261.7|20256.7|1049
1738032600000|2025-01-28 02:50:00|20284.2|20279.2|20263.2|20258.2|20289.7|20284.7|20263.2|20258.2|616
1738032900000|2025-01-28 02:55:00|20261.2|20256.2|20252.2|20247.2|20267.2|20262.2|20245.7|20240.7|629
1738033200000|2025-01-28 03:00:00|20248.7|20243.7|20256.7|20251.7|20263.2|20258.2|20243.2|20238.2|429
1738033500000|2025-01-28 03:05:00|20256.2|20251.2|20268.7|20263.7|20273.7|20268.7|20237.7|20232.7|624
1738033800000|2025-01-28 03:10:00|20269.2|20264.2|20270.7|20265.7|20283.2|20278.2|20265.2|20260.2|435
1738034100000|2025-01-28 03:15:00|20271.2|20266.2|20247.7|20242.7|20279.7|20274.7|20245.2|20240.2|405
1738034400000|2025-01-28 03:20:00|20248.2|20243.2|20266.2|20261.2|20273.7|20268.7|20247.7|20242.7|364
1738034700000|2025-01-28 03:25:00|20265.7|20260.7|20271.7|20266.7|20282.2|20277.2|20259.2|20254.2|345
1738035000000|2025-01-28 03:30:00|20269.7|20264.7|20258.2|20253.2|20280.2|20275.2|20258.2|20253.2|536
1738035300000|2025-01-28 03:35:00|20258.7|20253.7|20250.7|20245.7|20259.7|20254.7|20245.7|20240.7|504
1738035600000|2025-01-28 03:40:00|20251.2|20246.2|20238.2|20233.2|20251.2|20246.2|20238.2|20233.2|546
1738035900000|2025-01-28 03:45:00|20238.7|20233.7|20247.7|20242.7|20253.7|20248.7|20238.2|20233.2|426
1738036200000|2025-01-28 03:50:00|20247.2|20242.2|20251.7|20246.7|20254.7|20249.7|20241.7|20236.7|437
1738036500000|2025-01-28 03:55:00|20251.2|20246.2|20260.7|20255.7|20267.2|20262.2|20251.2|20246.2|887
1738036800000|2025-01-28 04:00:00|20278.5|20248.5|20276|20246|20278.9|20248.9|20274.9|20244.9|397
1738037100000|2025-01-28 04:05:00|20275.5|20245.5|20276.3|20246.3|20280.6|20250.6|20275|20245|361
1738037400000|2025-01-28 04:10:00|20276|20246|20301|20271|20302.9|20272.9|20275.2|20245.2|433
1738037700000|2025-01-28 04:15:00|20299.3|20269.3|20284.2|20279.2|20300.4|20282.7|20282.7|20266.4|382
1738038000000|2025-01-28 04:20:00|20284.7|20279.7|20281.2|20276.2|20285.7|20280.7|20272.2|20267.2|248
1738038300000|2025-01-28 04:25:00|20281.7|20276.7|20291.2|20286.2|20301.2|20296.2|20276.7|20271.7|357
1738038600000|2025-01-28 04:30:00|20294.8|20264.8|20295|20265|20295.8|20265.8|20288.6|20258.6|0
1738038900000|2025-01-28 04:35:00|20295.6|20265.6|20296.1|20266.1|20297.7|20267.7|20295|20265|0
1738039200000|2025-01-28 04:40:00|20296.7|20266.7|20294.8|20264.8|20298.2|20268.2|20293.1|20263.1|0
1738039500000|2025-01-28 04:45:00|20295|20265|20293|20263|20295.8|20265.8|20292.4|20262.4|0
1738039800000|2025-01-28 04:50:00|20293.5|20263.5|20293.5|20263.5|20294.3|20264.3|20291.4|20261.4|0
1738040100000|2025-01-28 04:55:00|20293.2|20263.2|20297.1|20267.1|20298.3|20268.3|20291.9|20261.9|0
1738040400000|2025-01-28 05:00:00|20297.7|20267.7|20301.1|20271.1|20310|20280|20296.5|20266.5|0
1738040700000|2025-01-28 05:05:00|20301.4|20271.4|20294.9|20264.9|20301.9|20271.9|20292.8|20262.8|0
1738041000000|2025-01-28 05:10:00|20294.4|20264.4|20282.1|20252.1|20294.9|20264.9|20280.5|20250.5|0
1738041300000|2025-01-28 05:15:00|20281.5|20251.5|20280.3|20250.3|20282.6|20252.6|20278.9|20248.9|0
1738041600000|2025-01-28 05:20:00|20280.2|20250.2|20280|20250|20283.5|20253.5|20278.2|20248.2|0
1738041900000|2025-01-28 05:25:00|20279.8|20249.8|20279.9|20249.9|20282.7|20252.7|20278.2|20248.2|0
1738042200000|2025-01-28 05:30:00|20280.5|20250.5|20275.2|20245.2|20282|20252|20274.6|20244.6|0
1738042500000|2025-01-28 05:35:00|20275.4|20245.4|20265|20235|20277.3|20247.3|20265|20235|0
1738042800000|2025-01-28 05:40:00|20265.5|20235.5|20270.7|20240.7|20271.2|20241.2|20265.5|20235.5|0
1738043100000|2025-01-28 05:45:00|20271.2|20241.2|20255.8|20225.8|20273.4|20243.4|20254.7|20224.7|0
1738043400000|2025-01-28 05:50:00|20255.5|20225.5|20254.7|20224.7|20259.2|20229.2|20254|20224|0
1738043700000|2025-01-28 05:55:00|20254.4|20224.4|20264|20234|20264|20234|20253.9|20223.9|0
1738044000000|2025-01-28 06:00:00|20264.2|20234.2|20267.8|20237.8|20269|20239|20263.1|20233.1|0
1738044300000|2025-01-28 06:05:00|20269.5|20239.5|20261.8|20231.8|20271.8|20241.8|20261.8|20231.8|0
1738044600000|2025-01-28 06:10:00|20264.4|20234.4|20268.9|20238.9|20271|20241|20264.4|20234.4|0
1738044900000|2025-01-28 06:15:00|20268.6|20238.6|20276.1|20246.1|20276.3|20246.3|20265|20235|0
1738045200000|2025-01-28 06:20:00|20276.3|20246.3|20275.7|20245.7|20277.8|20247.8|20274.7|20244.7|0
1738045500000|2025-01-28 06:25:00|20275.5|20245.5|20271.6|20241.6|20275.5|20245.5|20268.7|20238.7|0
1738045800000|2025-01-28 06:30:00|20271.9|20241.9|20267.4|20237.4|20278.3|20248.3|20267.4|20237.4|0
1738046100000|2025-01-28 06:35:00|20267.6|20237.6|20258.6|20228.6|20267.6|20237.6|20258.1|20228.1|0
1738046400000|2025-01-28 06:40:00|20257.6|20227.6|20286.5|20256.5|20287.6|20257.6|20256.5|20226.5|0
1738046700000|2025-01-28 06:45:00|20286|20256|20290.5|20260.5|20291.8|20261.8|20285.4|20255.4|0
1738047000000|2025-01-28 06:50:00|20290|20260|20295.4|20265.4|20295.9|20265.9|20289.2|20259.2|0
1738047300000|2025-01-28 06:55:00|20295.6|20265.6|20298.5|20268.5|20299.4|20269.4|20295.6|20265.6|0
1738047600000|2025-01-28 07:00:00|20297.9|20267.9|20309.4|20279.4|20309.9|20279.9|20289.5|20259.5|0
1738047900000|2025-01-28 07:05:00|20309.9|20279.9|20313|20283|20314.8|20284.8|20308.6|20278.6|0
1738048200000|2025-01-28 07:10:00|20312.7|20282.7|20308.5|20278.5|20319.5|20289.5|20307.2|20277.2|0
1738048500000|2025-01-28 07:15:00|20308.2|20278.2|20313.8|20283.8|20323.1|20293.1|20306.8|20276.8|0
1738048800000|2025-01-28 07:20:00|20314.9|20284.9|20322.3|20292.3|20322.9|20292.9|20310.3|20280.3|0
1738049100000|2025-01-28 07:25:00|20322|20292|20320.7|20290.7|20325.5|20295.5|20316.5|20286.5|0
1738049400000|2025-01-28 07:30:00|20321.2|20291.2|20328.6|20298.6|20329.2|20299.2|20312.5|20282.5|0
1738049700000|2025-01-28 07:35:00|20327.5|20297.5|20330.4|20300.4|20331.2|20301.2|20325.4|20295.4|0
1738050000000|2025-01-28 07:40:00|20330.1|20300.1|20331.3|20301.3|20332.4|20302.4|20327.2|20297.2|0
1738050300000|2025-01-28 07:45:00|20331.9|20301.9|20326.6|20296.6|20332.8|20302.8|20323.6|20293.6|0
1738050600000|2025-01-28 07:50:00|20326.3|20296.3|20321.4|20291.4|20327.8|20297.8|20320.3|20290.3|0
1738050900000|2025-01-28 07:55:00|20321.3|20291.3|20325.7|20295.7|20327.6|20297.6|20320.3|20290.3|0
1738051200000|2025-01-28 08:00:00|20326|20296|20335.6|20305.6|20336.7|20306.7|20323.4|20293.4|0
1738051500000|2025-01-28 08:05:00|20335.3|20305.3|20325.1|20295.1|20335.3|20305.3|20318.2|20288.2|0
1738051800000|2025-01-28 08:10:00|20324.8|20294.8|20316.5|20286.5|20325.1|20295.1|20313.6|20283.6|0
1738052100000|2025-01-28 08:15:00|20316|20286|20318.8|20288.8|20319.7|20289.7|20309.3|20279.3|0
1738052400000|2025-01-28 08:20:00|20319.4|20289.4|20318.8|20288.8|20323.4|20293.4|20314.8|20284.8|0
1738052700000|2025-01-28 08:25:00|20319.1|20289.1|20313.8|20283.8|20323.5|20293.5|20308.7|20278.7|0
1738053000000|2025-01-28 08:30:00|20314.2|20284.2|20325.8|20295.8|20326.1|20296.1|20313.2|20283.2|0
1738053300000|2025-01-28 08:35:00|20326.4|20296.4|20325.6|20295.6|20329.9|20299.9|20320.8|20290.8|0
1738053600000|2025-01-28 08:40:00|20325|20295|20331.9|20301.9|20331.9|20301.9|20321.5|20291.5|0
1738053900000|2025-01-28 08:45:00|20331.7|20301.7|20337|20307|20339.5|20309.5|20329|20299|0
1738054200000|2025-01-28 08:50:00|20336.5|20306.5|20340|20310|20346.5|20316.5|20333|20303|0
1738054500000|2025-01-28 08:55:00|20339.8|20309.8|20348.2|20318.2|20350.9|20320.9|20338.4|20308.4|0
1738054800000|2025-01-28 09:00:00|20348.4|20318.4|20347|20317|20357.2|20327.2|20341.3|20311.3|0
1738055100000|2025-01-28 09:05:00|20346.5|20316.5|20347.5|20317.5|20348.6|20318.6|20342.4|20312.4|0
1738055400000|2025-01-28 09:10:00|20347.3|20317.3|20344.1|20314.1|20348.1|20318.1|20341.9|20311.9|0
1738055700000|2025-01-28 09:15:00|20344.6|20314.6|20344.3|20314.3|20349.4|20319.4|20342.7|20312.7|0
1738056000000|2025-01-28 09:20:00|20343.8|20313.8|20344.9|20314.9|20348.1|20318.1|20342.7|20312.7|0
1738056300000|2025-01-28 09:25:00|20345.2|20315.2|20339.8|20309.8|20349.5|20319.5|20338.8|20308.8|0
1738056600000|2025-01-28 09:30:00|20339.5|20309.5|20339|20309|20340.9|20310.9|20332.3|20302.3|0
1738056900000|2025-01-28 09:35:00|20339.5|20309.5|20343.3|20313.3|20347|20317|20336.1|20306.1|0
1738057200000|2025-01-28 09:40:00|20342.8|20312.8|20349.7|20319.7|20350.2|20320.2|20342|20312|0
1738057500000|2025-01-28 09:45:00|20349.2|20319.2|20351.1|20321.1|20352.4|20322.4|20346|20316|0
1738057800000|2025-01-28 09:50:00|20350.5|20320.5|20357.9|20327.9|20359|20329|20347.9|20317.9|0
1738058100000|2025-01-28 09:55:00|20357.7|20327.7|20361.7|20331.7|20362.5|20332.5|20355.8|20325.8|0
1738058400000|2025-01-28 10:00:00|20362.2|20332.2|20366.4|20336.4|20367.2|20337.2|20359.8|20329.8|0
1738058700000|2025-01-28 10:05:00|20367|20337|20370.6|20340.6|20372.7|20342.7|20365.6|20335.6|0
1738059000000|2025-01-28 10:10:00|20370.9|20340.9|20367.4|20337.4|20373.8|20343.8|20366.4|20336.4|0
1738059300000|2025-01-28 10:15:00|20367.7|20337.7|20369.1|20339.1|20371|20341|20367.7|20337.7|0
1738059600000|2025-01-28 10:20:00|20369.7|20339.7|20367.8|20337.8|20373.4|20343.4|20367.8|20337.8|0
1738059900000|2025-01-28 10:25:00|20368.1|20338.1|20368.9|20338.9|20371.3|20341.3|20366.5|20336.5|0
1738060200000|2025-01-28 10:30:00|20413.7|20383.7|20411.5|20381.5|20416.1|20386.1|20411|20381|0
1738060500000|2025-01-28 10:35:00|20411.2|20381.2|20411|20381|20415.3|20385.3|20409.4|20379.4|0
1738060800000|2025-01-28 10:40:00|20410.5|20380.5|20411|20381|20412.9|20382.9|20408.6|20378.6|0
1738061100000|2025-01-28 10:45:00|20365.1|20335.1|20361.6|20331.6|20366.7|20336.7|20361.6|20331.6|0
1738061400000|2025-01-28 10:50:00|20362.1|20332.1|20359.2|20329.2|20365.3|20335.3|20359.2|20329.2|0
1738061700000|2025-01-28 10:55:00|20359.7|20329.7|20357.9|20327.9|20362.2|20332.2|20356.8|20326.8|0
1738062000000|2025-01-28 11:00:00|20358.9|20328.9|20359|20329|20362.4|20332.4|20355.3|20325.3|0
1738062300000|2025-01-28 11:05:00|20359.3|20329.3|20359.5|20329.5|20361.4|20331.4|20357.1|20327.1|0
1738062600000|2025-01-28 11:10:00|20359.3|20329.3|20363.8|20333.8|20364.9|20334.9|20359|20329|0
1738062900000|2025-01-28 11:15:00|20363.3|20333.3|20356.4|20326.4|20364.4|20334.4|20355.3|20325.3|0
1738063200000|2025-01-28 11:20:00|20356.2|20326.2|20349|20319|20356.7|20326.7|20347.6|20317.6|0
1738063500000|2025-01-28 11:25:00|20349.5|20319.5|20341.4|20311.4|20351.4|20321.4|20340.9|20310.9|0
1738063800000|2025-01-28 11:30:00|20342|20312|20333.1|20303.1|20344.4|20314.4|20332.1|20302.1|0
1738064100000|2025-01-28 11:35:00|20333.4|20303.4|20338.1|20308.1|20338.6|20308.6|20327.4|20297.4|0
1738064400000|2025-01-28 11:40:00|20338.6|20308.6|20341.4|20311.4|20342.9|20312.9|20337.3|20307.3|0
1738064700000|2025-01-28 11:45:00|20340.8|20310.8|20345.6|20315.6|20346|20316|20338.3|20308.3|0
1738065000000|2025-01-28 11:50:00|20345|20315|20338.9|20308.9|20345.6|20315.6|20338.4|20308.4|0
1738065300000|2025-01-28 11:55:00|20338.6|20308.6|20334.5|20304.5|20342.9|20312.9|20332.9|20302.9|0
1738065600000|2025-01-28 12:00:00|20335.5|20305.5|20321.7|20291.7|20337.4|20307.4|20319.3|20289.3|0
1738065900000|2025-01-28 12:05:00|20321.2|20291.2|20315.4|20285.4|20322.3|20292.3|20314|20284|0
1738066200000|2025-01-28 12:10:00|20315.6|20285.6|20311.1|20281.1|20316.4|20286.4|20308.5|20278.5|0
1738066500000|2025-01-28 12:15:00|20311.6|20281.6|20302.8|20272.8|20314.8|20284.8|20302.5|20272.5|0
1738066800000|2025-01-28 12:20:00|20303|20273|20312.1|20282.1|20313.5|20283.5|20299.5|20269.5|0
1738067100000|2025-01-28 12:25:00|20312.7|20282.7|20307.3|20277.3|20312.7|20282.7|20306.2|20276.2|0
1738067400000|2025-01-28 12:30:00|20306.8|20276.8|20310.5|20280.5|20312.4|20282.4|20301.2|20271.2|0
1738067700000|2025-01-28 12:35:00|20310.8|20280.8|20314.2|20284.2|20322.2|20292.2|20309.2|20279.2|0
1738068000000|2025-01-28 12:40:00|20314.8|20284.8|20320.6|20290.6|20321.2|20291.2|20313.7|20283.7|0
1738068300000|2025-01-28 12:45:00|20379.2|20349.2|20376.8|20346.8|20380|20350|20373.6|20343.6|0
1738068600000|2025-01-28 12:50:00|20377|20347|20387.5|20357.5|20388.3|20358.3|20377|20347|0
1738068900000|2025-01-28 12:55:00|20387.7|20357.7|20387.2|20357.2|20392.3|20362.3|20384|20354|0
1738069200000|2025-01-28 13:00:00|20330.2|20300.2|20330.2|20300.2|20335.9|20305.9|20329.7|20299.7|0
1738069500000|2025-01-28 13:05:00|20329.7|20299.7|20327.6|20297.6|20330.8|20300.8|20324.1|20294.1|0
1738069800000|2025-01-28 13:10:00|20327.9|20297.9|20335.8|20305.8|20337.2|20307.2|20327.6|20297.6|0
1738070100000|2025-01-28 13:15:00|20336.1|20306.1|20332.9|20302.9|20336.6|20306.6|20330.5|20300.5|0
1738070400000|2025-01-28 13:20:00|20333.2|20303.2|20349.5|20319.5|20349.5|20319.5|20332.9|20302.9|0
1738070700000|2025-01-28 13:25:00|20349.8|20319.8|20346|20316|20350.8|20320.8|20346|20316|0
1738071000000|2025-01-28 13:30:00|20347.9|20317.9|20337|20307|20351|20321|20333.7|20303.7|0
1738071300000|2025-01-28 13:35:00|20336.4|20306.4|20330.3|20300.3|20336.4|20306.4|20325.2|20295.2|0
1738071600000|2025-01-28 13:40:00|20330|20300|20323.6|20293.6|20333|20303|20322|20292|0
1738071900000|2025-01-28 13:45:00|20323.3|20293.3|20325.8|20295.8|20329.5|20299.5|20323.1|20293.1|0
1738072200000|2025-01-28 13:50:00|20325.5|20295.5|20323.6|20293.6|20328.4|20298.4|20320.7|20290.7|0
1738072500000|2025-01-28 13:55:00|20323.1|20293.1|20328.7|20298.7|20330.3|20300.3|20322|20292|0
1738072800000|2025-01-28 14:00:00|20380.8|20350.8|20381.3|20351.3|20387.2|20357.2|20377.6|20347.6|0
1738073100000|2025-01-28 14:05:00|20381.1|20351.1|20373.6|20343.6|20382.9|20352.9|20373|20343|0
1738073400000|2025-01-28 14:10:00|20373.8|20343.8|20374.1|20344.1|20377.8|20347.8|20372.2|20342.2|0
1738073700000|2025-01-28 14:15:00|20373.6|20343.6|20373.6|20343.6|20376.5|20346.5|20370.4|20340.4|0
1738074000000|2025-01-28 14:20:00|20374.1|20344.1|20376.3|20346.3|20380|20350|20373|20343|0
1738074300000|2025-01-28 14:25:00|20376.5|20346.5|20385.3|20355.3|20388.6|20358.6|20376.5|20346.5|0
1738074600000|2025-01-28 14:30:00|20334.3|20304.3|20243.9|20213.9|20337.5|20307.5|20234.9|20204.9|0
1738074900000|2025-01-28 14:35:00|20244|20214|20246.3|20216.3|20267.6|20237.6|20242.8|20212.8|0
1738075200000|2025-01-28 14:40:00|20246.4|20216.4|20224.5|20194.5|20257.1|20227.1|20223.8|20193.8|0
1738075500000|2025-01-28 14:45:00|20224.8|20194.8|20221.8|20191.8|20234.8|20204.8|20206.8|20176.8|0
1738075800000|2025-01-28 14:50:00|20221.7|20191.7|20280.6|20250.6|20280.8|20250.8|20221.7|20191.7|0
1738076100000|2025-01-28 14:55:00|20280.7|20250.7|20283.3|20253.3|20295.3|20265.3|20280.7|20250.7|0
1738076400000|2025-01-28 15:00:00|20283.1|20253.1|20303|20273|20303|20273|20281.9|20251.9|0
1738076700000|2025-01-28 15:05:00|20302.8|20272.8|20273.3|20243.3|20304.9|20274.9|20273.1|20243.1|0
1738077000000|2025-01-28 15:10:00|20273.5|20243.5|20287.8|20257.8|20288.2|20258.2|20271.6|20241.6|0
1738077300000|2025-01-28 15:15:00|20287.7|20257.7|20277|20247|20287.7|20257.7|20261.6|20231.6|0
1738077600000|2025-01-28 15:20:00|20276.9|20246.9|20283.4|20253.4|20283.5|20253.5|20268.7|20238.7|0
1738077900000|2025-01-28 15:25:00|20283.5|20253.5|20307.3|20277.3|20311.1|20281.1|20283.2|20253.2|0
1738078200000|2025-01-28 15:30:00|20307.4|20277.4|20301.4|20271.4|20310.8|20280.8|20297.8|20267.8|0
1738078500000|2025-01-28 15:35:00|20301.6|20271.6|20311.5|20281.5|20312.2|20282.2|20291.4|20261.4|0
1738078800000|2025-01-28 15:40:00|20310.9|20280.9|20292.2|20262.2|20311.7|20281.7|20291.5|20261.5|0
1738079100000|2025-01-28 15:45:00|20292|20262|20291.8|20261.8|20299.1|20269.1|20286.4|20256.4|0
1738079400000|2025-01-28 15:50:00|20291.7|20261.7|20269.5|20239.5|20291.8|20261.8|20269.3|20239.3|0
1738079700000|2025-01-28 15:55:00|20269.6|20239.6|20260.8|20230.8|20272.8|20242.8|20259.9|20229.9|0
1738080000000|2025-01-28 16:00:00|20260.9|20230.9|20260.4|20230.4|20265.6|20235.6|20255.5|20225.5|0
1738080300000|2025-01-28 16:05:00|20260.3|20230.3|20272.8|20242.8|20276.9|20246.9|20260.3|20230.3|0
1738080600000|2025-01-28 16:10:00|20272.7|20242.7|20261.5|20231.5|20274.3|20244.3|20258.7|20228.7|0
1738080900000|2025-01-28 16:15:00|20261.6|20231.6|20243|20213|20269.8|20239.8|20242.8|20212.8|0
1738081200000|2025-01-28 16:20:00|20242.9|20212.9|20234.7|20204.7|20248.6|20218.6|20234.3|20204.3|0
1738081500000|2025-01-28 16:25:00|20234.8|20204.8|20216.5|20186.5|20235.1|20205.1|20214.4|20184.4|0
1738081800000|2025-01-28 16:30:00|20218.9|20188.9|20226.5|20196.5|20231.6|20201.6|20218.4|20188.4|0
1738082100000|2025-01-28 16:35:00|20226|20196|20223.2|20193.2|20226|20196|20208.3|20178.3|0
1738082400000|2025-01-28 16:40:00|20223|20193|20221.6|20191.6|20225.8|20195.8|20199.2|20169.2|0
1738082700000|2025-01-28 16:45:00|20221.7|20191.7|20241|20211|20241|20211|20221.5|20191.5|0
1738083000000|2025-01-28 16:50:00|20240.9|20210.9|20240.6|20210.6|20241|20211|20229.3|20199.3|0
1738083300000|2025-01-28 16:55:00|20240.5|20210.5|20241.8|20211.8|20252.2|20222.2|20239.8|20209.8|0
1738083600000|2025-01-28 17:00:00|20241.6|20211.6|20238.3|20208.3|20241.6|20211.6|20234.2|20204.2|0
1738083900000|2025-01-28 17:05:00|20238.4|20208.4|20246.5|20216.5|20248|20218|20238.4|20208.4|0
1738084200000|2025-01-28 17:10:00|20246.6|20216.6|20245.5|20215.5|20248.7|20218.7|20237.9|20207.9|0
1738084500000|2025-01-28 17:15:00|20245.6|20215.6|20239.5|20209.5|20246|20216|20238.8|20208.8|0
1738084800000|2025-01-28 17:20:00|20239.6|20209.6|20235.1|20205.1|20239.7|20209.7|20229.2|20199.2|0
1738085100000|2025-01-28 17:25:00|20235.2|20205.2|20244.5|20214.5|20244.9|20214.9|20234.5|20204.5|0
1738085400000|2025-01-28 17:30:00|20244.7|20214.7|20251.9|20221.9|20255.5|20225.5|20244.1|20214.1|0
1738085700000|2025-01-28 17:35:00|20251.8|20221.8|20248.8|20218.8|20252.3|20222.3|20248.8|20218.8|0
1738086000000|2025-01-28 17:40:00|20248.9|20218.9|20245.9|20215.9|20253.4|20223.4|20244.9|20214.9|0
1738086300000|2025-01-28 17:45:00|20246.2|20216.2|20247.2|20217.2|20247.2|20217.2|20238.9|20208.9|0
1738086600000|2025-01-28 17:50:00|20246.9|20216.9|20255.7|20225.7|20258.1|20228.1|20246.7|20216.7|0
1738086900000|2025-01-28 17:55:00|20255.9|20225.9|20251.6|20221.6|20259.9|20229.9|20251.5|20221.5|0
1738087200000|2025-01-28 18:00:00|20251.7|20221.7|20254.1|20224.1|20254.5|20224.5|20251|20221|0
1738087500000|2025-01-28 18:05:00|20254.2|20224.2|20251|20221|20254.9|20224.9|20246.1|20216.1|0
1738087800000|2025-01-28 18:10:00|20251.2|20221.2|20259.5|20229.5|20259.5|20229.5|20250.7|20220.7|0
1738088100000|2025-01-28 18:15:00|20259.6|20229.6|20258.9|20228.9|20260.5|20230.5|20255.6|20225.6|0
1738088400000|2025-01-28 18:20:00|20258.7|20228.7|20257|20227|20261.1|20231.1|20255.8|20225.8|0
1738088700000|2025-01-28 18:25:00|20256.8|20226.8|20265.1|20235.1|20265.5|20235.5|20256.1|20226.1|0
1738089000000|2025-01-28 18:30:00|20265.2|20235.2|20287.7|20257.7|20290.3|20260.3|20264.9|20234.9|0
1738089300000|2025-01-28 18:35:00|20287.6|20257.6|20285.1|20255.1|20290.4|20260.4|20283.9|20253.9|0
1738089600000|2025-01-28 18:40:00|20285.3|20255.3|20287|20257|20287.7|20257.7|20278.8|20248.8|0
1738089900000|2025-01-28 18:45:00|20287.2|20257.2|20282.8|20252.8|20287.2|20257.2|20281|20251|0
1738090200000|2025-01-28 18:50:00|20283|20253|20291.9|20261.9|20295.9|20265.9|20282.4|20252.4|0
1738090500000|2025-01-28 18:55:00|20291.7|20261.7|20295.7|20265.7|20301.2|20271.2|20290.4|20260.4|0
1738090800000|2025-01-28 19:00:00|20295.8|20265.8|20301|20271|20303.7|20273.7|20294.9|20264.9|0
1738091100000|2025-01-28 19:05:00|20300.8|20270.8|20292.8|20262.8|20301.8|20271.8|20292.8|20262.8|0
1738091400000|2025-01-28 19:10:00|20292.9|20262.9|20288.1|20258.1|20293|20263|20284.7|20254.7|0
1738091700000|2025-01-28 19:15:00|20304.8|20274.8|20302.3|20272.3|20306.1|20276.1|20300.9|20270.9|0
1738092000000|2025-01-28 19:20:00|20302.4|20272.4|20303.3|20273.3|20308.1|20278.1|20302.2|20272.2|0
1738092300000|2025-01-28 19:25:00|20303.1|20273.1|20308.6|20278.6|20309.1|20279.1|20302.2|20272.2|0
1738092600000|2025-01-28 19:30:00|20292.1|20262.1|20314.4|20284.4|20321.4|20291.4|20292|20262|0
1738092900000|2025-01-28 19:35:00|20314.6|20284.6|20339|20309|20339|20309|20314.6|20284.6|0
1738093200000|2025-01-28 19:40:00|20339.3|20309.3|20395|20365|20395|20365|20339.3|20309.3|0
1738093500000|2025-01-28 19:45:00|20394.9|20364.9|20397.4|20367.4|20416.7|20386.7|20389.6|20359.6|0
1738093800000|2025-01-28 19:50:00|20397.2|20367.2|20389.9|20359.9|20401.8|20371.8|20375.2|20345.2|0
1738094100000|2025-01-28 19:55:00|20389.7|20359.7|20426.6|20396.6|20426.9|20396.9|20389.7|20359.7|0
1738094400000|2025-01-28 20:00:00|20426.7|20396.7|20439.2|20409.2|20442.5|20412.5|20420.5|20390.5|0
1738094700000|2025-01-28 20:05:00|20439.4|20409.4|20455.1|20425.1|20474.3|20444.3|20439.4|20409.4|0
1738095000000|2025-01-28 20:10:00|20455|20425|20457.4|20427.4|20465.3|20435.3|20440.7|20410.7|0
1738095300000|2025-01-28 20:15:00|20452.7|20422.7|20463.5|20433.5|20483|20453|20445.1|20415.1|0
1738095600000|2025-01-28 20:20:00|20463.6|20433.6|20462.5|20432.5|20468.2|20438.2|20446|20416|0
1738095900000|2025-01-28 20:25:00|20462.4|20432.4|20473.4|20443.4|20480.7|20450.7|20454.5|20424.5|0
1738096200000|2025-01-28 20:30:00|20473.1|20443.1|20487.9|20457.9|20509.1|20479.1|20467.9|20437.9|0
1738096500000|2025-01-28 20:35:00|20487.7|20457.7|20485.9|20455.9|20493.2|20463.2|20470.5|20440.5|0
1738096800000|2025-01-28 20:40:00|20486.2|20456.2|20501.2|20471.2|20502.5|20472.5|20476.4|20446.4|0
1738097100000|2025-01-28 20:45:00|20501.3|20471.3|20508.2|20478.2|20512|20482|20496.3|20466.3|0
1738097400000|2025-01-28 20:50:00|20508.3|20478.3|20522.3|20492.3|20531.9|20501.9|20504.8|20474.8|0
1738097700000|2025-01-28 20:55:00|20522.2|20492.2|20528.9|20498.9|20536.8|20506.8|20516.8|20486.8|0
1738098000000|2025-01-28 21:00:00|20527.8|20497.8|20493.7|20463.7|20527.8|20497.8|20493.7|20463.7|0
1738098300000|2025-01-28 21:05:00|20494.2|20464.2|20492.3|20462.3|20494.9|20464.9|20491.3|20461.3|0
1738098600000|2025-01-28 21:10:00|20491.7|20461.7|20490.7|20460.7|20492|20462|20487.8|20457.8|0
1738098900000|2025-01-28 21:15:00|20560.9|20530.9|20562|20532|20562.6|20532.6|20559.1|20529.1|0
1738099200000|2025-01-28 21:20:00|20562.3|20532.3|20559.1|20529.1|20562.6|20532.6|20559.1|20529.1|0
1738099500000|2025-01-28 21:25:00|20559.4|20529.4|20558|20528|20560.3|20530.3|20558|20528|0
1738099800000|2025-01-28 21:30:00|20557.7|20527.7|20558|20528|20558.6|20528.6|20556.8|20526.8|0
1738100100000|2025-01-28 21:35:00|20558.2|20528.2|20559.1|20529.1|20560.3|20530.3|20556.2|20526.2|0
1738100400000|2025-01-28 21:40:00|20559.7|20529.7|20559.1|20529.1|20560|20530|20558|20528|0
1738100700000|2025-01-28 21:45:00|20558.8|20528.8|20560.9|20530.9|20560.9|20530.9|20558.6|20528.6|0
1738101000000|2025-01-28 21:50:00|20560.3|20530.3|20559.1|20529.1|20561.1|20531.1|20559.1|20529.1|0
1738101300000|2025-01-28 21:55:00|20559.7|20529.7|20558.9|20528.9|20559.7|20529.7|20556.8|20526.8|0
1738101600000|2025-01-28 22:00:00|20486.8|20456.8|20486.6|20456.6|20487.1|20457.1|20486.5|20456.5|0
1738101900000|2025-01-28 22:05:00|20486.7|20456.7|20486.6|20456.6|20487.3|20457.3|20486.6|20456.6|0
1738102200000|2025-01-28 22:10:00|20486.7|20456.7|20487|20457|20487.1|20457.1|20486.6|20456.6|0
1738102500000|2025-01-28 22:15:00|20487.1|20457.1|20481.5|20451.5|20487.2|20457.2|20481.4|20451.4|0
1738102800000|2025-01-28 22:20:00|20480.6|20450.6|20477.6|20447.6|20480.6|20450.6|20477.6|20447.6|0
1738103100000|2025-01-28 22:25:00|20477.3|20447.3|20476.8|20446.8|20477.8|20447.8|20476.8|20446.8|0
1738103700000|2025-01-28 22:35:00|20476.6|20446.6|20476.9|20446.9|20477.3|20447.3|20476.4|20446.4|0
1738104000000|2025-01-28 22:40:00|20476.8|20446.8|20476.2|20446.2|20476.8|20446.8|20475.9|20445.9|0
1738104300000|2025-01-28 22:45:00|20476.3|20446.3|20476|20446|20476.4|20446.4|20475.7|20445.7|0
1738104600000|2025-01-28 22:50:00|20475.9|20445.9|20476|20446|20476.2|20446.2|20475.8|20445.8|0
1738104900000|2025-01-28 22:55:00|20476.1|20446.1|20475.1|20445.1|20476.4|20446.4|20475.1|20445.1|0
1738105200000|2025-01-28 23:00:00|20476|20446|20471.1|20441.1|20476.1|20446.1|20466.5|20436.5|0
1738105500000|2025-01-28 23:05:00|20471.7|20441.7|20476|20446|20476.6|20446.6|20470.2|20440.2|0
1738105800000|2025-01-28 23:10:00|20475.7|20445.7|20477.2|20447.2|20477.5|20447.5|20474.3|20444.3|0
1738106100000|2025-01-28 23:15:00|20476.9|20446.9|20485.7|20455.7|20488.4|20458.4|20476.7|20446.7|0
1738106400000|2025-01-28 23:20:00|20485.5|20455.5|20482.1|20452.1|20487|20457|20480.2|20450.2|0
1738106700000|2025-01-28 23:25:00|20481.1|20451.1|20482.2|20452.2|20484.2|20454.2|20479.8|20449.8|0
1738107000000|2025-01-28 23:30:00|20481.6|20451.6|20475.4|20445.4|20481.6|20451.6|20475.2|20445.2|0
1738107300000|2025-01-28 23:35:00|20475.2|20445.2|20490.3|20460.3|20492.5|20462.5|20474.6|20444.6|0
1738107600000|2025-01-28 23:40:00|20490|20460|20489.3|20459.3|20491.5|20461.5|20488|20458|0
1738107900000|2025-01-28 23:45:00|20570.9|20540.9|20570|20540|20573.6|20543.6|20569.5|20539.5|0
1738108200000|2025-01-28 23:50:00|20569.5|20539.5|20583.3|20553.3|20583.9|20553.9|20568.9|20538.9|0
1738108500000|2025-01-28 23:55:00|20584.4|20554.4|20581|20551|20586.2|20556.2|20579.2|20549.2|0
1738108800000|2025-01-29 00:00:00|20498.8|20468.8|20505.4|20475.4|20506|20476|20495.4|20465.4|0
1738109100000|2025-01-29 00:05:00|20505.1|20475.1|20504.5|20474.5|20510.7|20480.7|20504.3|20474.3|0
1738109400000|2025-01-29 00:10:00|20504.8|20474.8|20501.6|20471.6|20505.7|20475.7|20500.4|20470.4|0
1738109700000|2025-01-29 00:15:00|20502.7|20472.7|20501.7|20471.7|20506.3|20476.3|20500.9|20470.9|0
1738110000000|2025-01-29 00:20:00|20501.6|20471.6|20504.2|20474.2|20504.7|20474.7|20499.5|20469.5|0
1738110300000|2025-01-29 00:25:00|20504.3|20474.3|20503.5|20473.5|20505.6|20475.6|20502.6|20472.6|0
1738110600000|2025-01-29 00:30:00|20504.3|20474.3|20502.3|20472.3|20506.6|20476.6|20502|20472|0
1738110900000|2025-01-29 00:35:00|20502.5|20472.5|20490.3|20460.3|20502.5|20472.5|20488.4|20458.4|0
1738111200000|2025-01-29 00:40:00|20490.8|20460.8|20492.8|20462.8|20493.8|20463.8|20490.3|20460.3|0
1738111500000|2025-01-29 00:45:00|20493|20463|20495.5|20465.5|20495.5|20465.5|20493|20463|0
1738111800000|2025-01-29 00:50:00|20495.2|20465.2|20494.6|20464.6|20495.5|20465.5|20493.2|20463.2|0
1738112100000|2025-01-29 00:55:00|20495.1|20465.1|20490|20460|20495.1|20465.1|20488.7|20458.7|0
1738112400000|2025-01-29 01:00:00|20576.5|20546.5|20571.8|20541.8|20578.1|20548.1|20569.6|20539.6|0
1738112700000|2025-01-29 01:05:00|20571.7|20541.7|20567.8|20537.8|20571.7|20541.7|20566.7|20536.7|0
1738113000000|2025-01-29 01:10:00|20567.5|20537.5|20568.8|20538.8|20570.9|20540.9|20566.7|20536.7|0
1738113300000|2025-01-29 01:15:00|20482.2|20452.2|20449.4|20419.4|20482.9|20452.9|20446.6|20416.6|0
1738113600000|2025-01-29 01:20:00|20449.3|20419.3|20445.8|20415.8|20450|20420|20443.3|20413.3|0
1738113900000|2025-01-29 01:25:00|20445.3|20415.3|20449.5|20419.5|20451.6|20421.6|20445.3|20415.3|0
1738114200000|2025-01-29 01:30:00|20449.8|20419.8|20443.1|20413.1|20451.2|20421.2|20442.5|20412.5|0
1738114500000|2025-01-29 01:35:00|20443.7|20413.7|20435.8|20405.8|20443.7|20413.7|20435.2|20405.2|0
1738114800000|2025-01-29 01:40:00|20435.2|20405.2|20431.8|20401.8|20435.5|20405.5|20429.6|20399.6|0
1738115100000|2025-01-29 01:45:00|20431.5|20401.5|20432.2|20402.2|20433.6|20403.6|20430.9|20400.9|0
1738115400000|2025-01-29 01:50:00|20432|20402|20430.9|20400.9|20432.9|20402.9|20430.9|20400.9|0
1738115700000|2025-01-29 01:55:00|20431.1|20401.1|20429.9|20399.9|20431.4|20401.4|20429.5|20399.5|0
1738116000000|2025-01-29 02:00:00|20430.4|20400.4|20428.3|20398.3|20432.2|20402.2|20428.3|20398.3|0
1738116300000|2025-01-29 02:05:00|20428.8|20398.8|20428|20398|20429.3|20399.3|20427.7|20397.7|0
1738116600000|2025-01-29 02:10:00|20428.2|20398.2|20428.7|20398.7|20429.3|20399.3|20428|20398|0
1738116900000|2025-01-29 02:15:00|20428.2|20398.2|20422|20392|20428.2|20398.2|20422|20392|0
1738117200000|2025-01-29 02:20:00|20422.3|20392.3|20422.2|20392.2|20422.9|20392.9|20420.6|20390.6|0
1738117500000|2025-01-29 02:25:00|20422.7|20392.7|20422.2|20392.2|20422.7|20392.7|20420.8|20390.8|0
1738117800000|2025-01-29 02:30:00|20524.1|20494.1|20537.6|20507.6|20538.1|20508.1|20524.1|20494.1|0
1738118100000|2025-01-29 02:35:00|20537.3|20507.3|20537.3|20507.3|20538.1|20508.1|20536.8|20506.8|0
1738118400000|2025-01-29 02:40:00|20537.6|20507.6|20541.5|20511.5|20542.2|20512.2|20537.6|20507.6|0
1738118700000|2025-01-29 02:45:00|20438|20408|20437|20407|20440|20410|20437|20407|0
1738119000000|2025-01-29 02:50:00|20436.4|20406.4|20436.4|20406.4|20436.7|20406.7|20435.1|20405.1|0
1738119300000|2025-01-29 02:55:00|20436.7|20406.7|20437.1|20407.1|20439|20409|20436.2|20406.2|0
1738119600000|2025-01-29 03:00:00|20540.3|20510.3|20539.7|20509.7|20540.8|20510.8|20539.5|20509.5|0
1738119900000|2025-01-29 03:05:00|20540.3|20510.3|20549.4|20519.4|20551.2|20521.2|20539.7|20509.7|0
1738120200000|2025-01-29 03:10:00|20548.8|20518.8|20550.2|20520.2|20550.2|20520.2|20547|20517|0
1738120500000|2025-01-29 03:15:00|20549.6|20519.6|20550.2|20520.2|20551.2|20521.2|20549.1|20519.1|0
1738120800000|2025-01-29 03:20:00|20549.9|20519.9|20544.3|20514.3|20549.9|20519.9|20543.6|20513.6|0
1738121100000|2025-01-29 03:25:00|20544.5|20514.5|20546.7|20516.7|20548|20518|20544.5|20514.5|0
1738121400000|2025-01-29 03:30:00|20444.9|20414.9|20443.8|20413.8|20444.9|20414.9|20441.4|20411.4|0
1738121700000|2025-01-29 03:35:00|20443.9|20413.9|20448|20418|20449.1|20419.1|20443.9|20413.9|0
1738122000000|2025-01-29 03:40:00|20448.6|20418.6|20447.8|20417.8|20448.7|20418.7|20445.9|20415.9|0
1738122300000|2025-01-29 03:45:00|20447.2|20417.2|20449.2|20419.2|20450|20420|20447.2|20417.2|0
1738122600000|2025-01-29 03:50:00|20448.9|20418.9|20451.2|20421.2|20451.6|20421.6|20448.9|20418.9|0
1738122900000|2025-01-29 03:55:00|20450.9|20420.9|20452.8|20422.8|20453.3|20423.3|20448.5|20418.5|0
1738123200000|2025-01-29 04:00:00|20556|20526|20557.5|20527.5|20561.2|20531.2|20554.8|20524.8|0
1738123500000|2025-01-29 04:05:00|20557.3|20527.3|20556.2|20526.2|20557.5|20527.5|20554.8|20524.8|0
1738123800000|2025-01-29 04:10:00|20555.9|20525.9|20559.7|20529.7|20560.2|20530.2|20555.7|20525.7|0
1738124100000|2025-01-29 04:15:00|20559.9|20529.9|20560.9|20530.9|20562|20532|20559.7|20529.7|0
1738124400000|2025-01-29 04:20:00|20560.4|20530.4|20561.6|20531.6|20561.6|20531.6|20558.1|20528.1|0
1738124700000|2025-01-29 04:25:00|20561|20531|20562.6|20532.6|20563.2|20533.2|20560.5|20530.5|0
1738125000000|2025-01-29 04:30:00|20562.4|20532.4|20561.6|20531.6|20562.4|20532.4|20559.7|20529.7|0
1738125300000|2025-01-29 04:35:00|20562.1|20532.1|20559.7|20529.7|20562.1|20532.1|20559.1|20529.1|0
1738125600000|2025-01-29 04:40:00|20559.4|20529.4|20560.2|20530.2|20561.3|20531.3|20558.3|20528.3|0
1738125900000|2025-01-29 04:45:00|20454.3|20424.3|20453.2|20423.2|20454.6|20424.6|20452.7|20422.7|0
1738126200000|2025-01-29 04:50:00|20453.8|20423.8|20453.8|20423.8|20454.3|20424.3|20453.2|20423.2|0
1738126500000|2025-01-29 04:55:00|20453.5|20423.5|20450.8|20420.8|20453.5|20423.5|20450.3|20420.3|0
1738126800000|2025-01-29 05:00:00|20557|20527|20557.3|20527.3|20557.3|20527.3|20556.2|20526.2|0
1738127100000|2025-01-29 05:05:00|20557.8|20527.8|20557.5|20527.5|20558.1|20528.1|20555.9|20525.9|0
1738127400000|2025-01-29 05:10:00|20557.8|20527.8|20555.9|20525.9|20558.6|20528.6|20555.9|20525.9|0
1738127700000|2025-01-29 05:15:00|20448.6|20418.6|20450.5|20420.5|20451.6|20421.6|20448.1|20418.1|0
1738128000000|2025-01-29 05:20:00|20450.8|20420.8|20449.6|20419.6|20450.8|20420.8|20448.5|20418.5|0
1738128300000|2025-01-29 05:25:00|20450.1|20420.1|20450.9|20420.9|20450.9|20420.9|20449.9|20419.9|0
1738128600000|2025-01-29 05:30:00|20558.3|20528.3|20555.1|20525.1|20558.9|20528.9|20554|20524|0
1738128900000|2025-01-29 05:35:00|20554.8|20524.8|20554.6|20524.6|20555.6|20525.6|20554|20524|0
1738129200000|2025-01-29 05:40:00|20554.3|20524.3|20552.3|20522.3|20554.8|20524.8|20552.3|20522.3|0
1738129500000|2025-01-29 05:45:00|20445.9|20415.9|20462.2|20432.2|20462.2|20432.2|20444.3|20414.3|0
1738129800000|2025-01-29 05:50:00|20462.7|20432.7|20458.5|20428.5|20463.7|20433.7|20457.9|20427.9|0
1738130100000|2025-01-29 05:55:00|20459|20429|20459|20429|20459.5|20429.5|20457.9|20427.9|0
1738130400000|2025-01-29 06:00:00|20463.8|20433.8|20488.2|20458.2|20502|20472|20463.8|20433.8|0
1738130700000|2025-01-29 06:05:00|20488.8|20458.8|20483.4|20453.4|20488.9|20458.9|20480.1|20450.1|0
1738131000000|2025-01-29 06:10:00|20483.7|20453.7|20494.7|20464.7|20496|20466|20482.3|20452.3|0
1738131300000|2025-01-29 06:15:00|20493.8|20463.8|20486.8|20456.8|20497.7|20467.7|20483.9|20453.9|0
1738131600000|2025-01-29 06:20:00|20486.2|20456.2|20485.5|20455.5|20487.8|20457.8|20479.4|20449.4|0
1738131900000|2025-01-29 06:25:00|20483.9|20453.9|20486|20456|20486.3|20456.3|20480|20450|0
1738132200000|2025-01-29 06:30:00|20486.3|20456.3|20489.6|20459.6|20495.3|20465.3|20486.3|20456.3|0
1738132500000|2025-01-29 06:35:00|20489|20459|20492|20462|20492.8|20462.8|20486.1|20456.1|0
1738132800000|2025-01-29 06:40:00|20493.1|20463.1|20486.7|20456.7|20498.9|20468.9|20485.4|20455.4|0
1738133100000|2025-01-29 06:45:00|20487|20457|20480.9|20450.9|20488.1|20458.1|20479.8|20449.8|0
1738133400000|2025-01-29 06:50:00|20480.6|20450.6|20498.4|20468.4|20498.4|20468.4|20480.6|20450.6|0
1738133700000|2025-01-29 06:55:00|20498.1|20468.1|20493.6|20463.6|20498.6|20468.6|20493.3|20463.3|0
1738134000000|2025-01-29 07:00:00|20494.2|20464.2|20487.6|20457.6|20494.2|20464.2|20487.3|20457.3|0
1738134300000|2025-01-29 07:05:00|20488.1|20458.1|20488.9|20458.9|20492.2|20462.2|20487.6|20457.6|0
1738134600000|2025-01-29 07:10:00|20488.7|20458.7|20484.7|20454.7|20489.1|20459.1|20484.5|20454.5|0
1738134900000|2025-01-29 07:15:00|20484.5|20454.5|20482.3|20452.3|20486.1|20456.1|20481.5|20451.5|0
1738135200000|2025-01-29 07:20:00|20482.5|20452.5|20471.7|20441.7|20483.9|20453.9|20471.7|20441.7|0
1738135500000|2025-01-29 07:25:00|20471.4|20441.4|20471.2|20441.2|20473.3|20443.3|20467.7|20437.7|0
1738135800000|2025-01-29 07:30:00|20471.5|20441.5|20468.8|20438.8|20472.8|20442.8|20468|20438|0
1738136100000|2025-01-29 07:35:00|20469.3|20439.3|20468.5|20438.5|20472.3|20442.3|20467.7|20437.7|0
1738136400000|2025-01-29 07:40:00|20468.8|20438.8|20466.8|20436.8|20469.1|20439.1|20465.8|20435.8|0
1738136700000|2025-01-29 07:45:00|20611.2|20581.2|20612.2|20582.2|20614.4|20584.4|20611.2|20581.2|0
1738137000000|2025-01-29 07:50:00|20612.5|20582.5|20614.4|20584.4|20616.3|20586.3|20612|20582|0
1738137300000|2025-01-29 07:55:00|20614.6|20584.6|20618.1|20588.1|20618.1|20588.1|20613.8|20583.8|0
1738137600000|2025-01-29 08:00:00|20475.2|20445.2|20475|20445|20477.9|20447.9|20473.3|20443.3|0
1738137900000|2025-01-29 08:05:00|20474.8|20444.8|20474.1|20444.1|20475.6|20445.6|20472.1|20442.1|0
1738138200000|2025-01-29 08:10:00|20473.9|20443.9|20469.1|20439.1|20475.8|20445.8|20468|20438|0
1738138500000|2025-01-29 08:15:00|20468.6|20438.6|20472.8|20442.8|20473.6|20443.6|20463.9|20433.9|0
1738138800000|2025-01-29 08:20:00|20472.5|20442.5|20471.6|20441.6|20473.9|20443.9|20469.9|20439.9|0
1738139100000|2025-01-29 08:25:00|20472.1|20442.1|20470.8|20440.8|20473.8|20443.8|20469.6|20439.6|0
1738139400000|2025-01-29 08:30:00|20615.7|20585.7|20619.5|20589.5|20620.6|20590.6|20614.9|20584.9|0
1738139700000|2025-01-29 08:35:00|20619.2|20589.2|20613|20583|20619.2|20589.2|20607.9|20577.9|0
1738140000000|2025-01-29 08:40:00|20613.3|20583.3|20613.8|20583.8|20614.9|20584.9|20611|20581|0
1738140300000|2025-01-29 08:45:00|20614.1|20584.1|20614.4|20584.4|20616.5|20586.5|20612.8|20582.8|0
1738140600000|2025-01-29 08:50:00|20615.2|20585.2|20612.8|20582.8|20616|20586|20611.7|20581.7|0
1738140900000|2025-01-29 08:55:00|20613|20583|20608.7|20578.7|20613|20583|20607.9|20577.9|0
1738141200000|2025-01-29 09:00:00|20472.7|20442.7|20462.1|20432.1|20473.4|20443.4|20462.1|20432.1|0
1738141500000|2025-01-29 09:05:00|20461.6|20431.6|20467.3|20437.3|20470.6|20440.6|20455.9|20425.9|0
1738141800000|2025-01-29 09:10:00|20467.9|20437.9|20476.2|20446.2|20477.2|20447.2|20466.3|20436.3|0
1738142100000|2025-01-29 09:15:00|20476.4|20446.4|20470.4|20440.4|20476.4|20446.4|20466.6|20436.6|0
1738142400000|2025-01-29 09:20:00|20470.9|20440.9|20465.5|20435.5|20472.8|20442.8|20463.1|20433.1|0
1738142700000|2025-01-29 09:25:00|20465.8|20435.8|20467.4|20437.4|20468.8|20438.8|20463.1|20433.1|0
1738143000000|2025-01-29 09:30:00|20466.9|20436.9|20459.9|20429.9|20467.1|20437.1|20459.1|20429.1|0
1738143300000|2025-01-29 09:35:00|20460.1|20430.1|20462.9|20432.9|20465.8|20435.8|20459.3|20429.3|0
1738143600000|2025-01-29 09:40:00|20463.1|20433.1|20467|20437|20467.8|20437.8|20462.1|20432.1|0
1738143900000|2025-01-29 09:45:00|20466.7|20436.7|20473.2|20443.2|20473.4|20443.4|20465.1|20435.1|0
1738144200000|2025-01-29 09:50:00|20473.3|20443.3|20474.7|20444.7|20476.1|20446.1|20469.7|20439.7|0
1738144500000|2025-01-29 09:55:00|20474.2|20444.2|20470.5|20440.5|20475.5|20445.5|20468.3|20438.3|0
1738144800000|2025-01-29 10:00:00|20470.8|20440.8|20468.4|20438.4|20472.9|20442.9|20468.4|20438.4|0
1738145100000|2025-01-29 10:05:00|20467.8|20437.8|20470.8|20440.8|20472.4|20442.4|20466.5|20436.5|0
1738145400000|2025-01-29 10:10:00|20471.4|20441.4|20471.9|20441.9|20474.6|20444.6|20471.1|20441.1|0
1738145700000|2025-01-29 10:15:00|20472.2|20442.2|20468.6|20438.6|20472.7|20442.7|20467.8|20437.8|0
1738146000000|2025-01-29 10:20:00|20468.3|20438.3|20471.1|20441.1|20471.8|20441.8|20468.3|20438.3|0
1738146300000|2025-01-29 10:25:00|20470.8|20440.8|20466|20436|20471.6|20441.6|20464.6|20434.6|0
1738146600000|2025-01-29 10:30:00|20465.5|20435.5|20468.9|20438.9|20470|20440|20462.8|20432.8|0
1738146900000|2025-01-29 10:35:00|20468.4|20438.4|20472.7|20442.7|20474.3|20444.3|20465.7|20435.7|0
1738147200000|2025-01-29 10:40:00|20472.4|20442.4|20473.8|20443.8|20477|20447|20472.4|20442.4|0
1738147500000|2025-01-29 10:45:00|20611.4|20581.4|20612.5|20582.5|20613.6|20583.6|20610.1|20580.1|0
1738147800000|2025-01-29 10:50:00|20612.2|20582.2|20612|20582|20612.5|20582.5|20609|20579|0
1738148100000|2025-01-29 10:55:00|20612.2|20582.2|20614.4|20584.4|20616.3|20586.3|20611.4|20581.4|0
1738148400000|2025-01-29 11:00:00|20613.9|20583.9|20611.4|20581.4|20613.9|20583.9|20608.2|20578.2|0
1738148700000|2025-01-29 11:05:00|20612|20582|20613.9|20583.9|20614.1|20584.1|20609.8|20579.8|0
1738149000000|2025-01-29 11:10:00|20614.1|20584.1|20610.9|20580.9|20614.4|20584.4|20610.1|20580.1|0
1738149300000|2025-01-29 11:15:00|20610.6|20580.6|20608.5|20578.5|20611.7|20581.7|20606.9|20576.9|0
1738149600000|2025-01-29 11:20:00|20608.8|20578.8|20608.5|20578.5|20610.1|20580.1|20606.4|20576.4|0
1738149900000|2025-01-29 11:25:00|20608.6|20578.6|20611.4|20581.4|20612|20582|20608|20578|0
1738150200000|2025-01-29 11:30:00|20611.7|20581.7|20608|20578|20612.5|20582.5|20607.2|20577.2|0
1738150500000|2025-01-29 11:35:00|20607.7|20577.7|20609|20579|20610.9|20580.9|20605.6|20575.6|0
1738150800000|2025-01-29 11:40:00|20608.8|20578.8|20614.1|20584.1|20614.1|20584.1|20608.5|20578.5|0
1738151100000|2025-01-29 11:45:00|20614.7|20584.7|20614.7|20584.7|20616|20586|20613.1|20583.1|0
1738151400000|2025-01-29 11:50:00|20614.9|20584.9|20618.2|20588.2|20618.2|20588.2|20614.1|20584.1|0
1738151700000|2025-01-29 11:55:00|20618.4|20588.4|20616.8|20586.8|20621.4|20591.4|20616.8|20586.8|0
1738152000000|2025-01-29 12:00:00|20616.3|20586.3|20610.9|20580.9|20616.3|20586.3|20609.8|20579.8|0
1738152300000|2025-01-29 12:05:00|20611.4|20581.4|20607.7|20577.7|20613.3|20583.3|20605.8|20575.8|0
1738152600000|2025-01-29 12:10:00|20608.2|20578.2|20605.8|20575.8|20610.4|20580.4|20605.8|20575.8|0
1738152900000|2025-01-29 12:15:00|20606.1|20576.1|20602.9|20572.9|20609|20579|20601.2|20571.2|0
1738153200000|2025-01-29 12:20:00|20602.6|20572.6|20604.5|20574.5|20606.9|20576.9|20599.6|20569.6|0
1738153500000|2025-01-29 12:25:00|20604.7|20574.7|20602.3|20572.3|20605.5|20575.5|20601.2|20571.2|0
1738153800000|2025-01-29 12:30:00|20602|20572|20599.9|20569.9|20602.6|20572.6|20598.3|20568.3|0
1738154100000|2025-01-29 12:35:00|20600.4|20570.4|20601.2|20571.2|20603.9|20573.9|20600.2|20570.2|0
1738154400000|2025-01-29 12:40:00|20601.5|20571.5|20597|20567|20601.8|20571.8|20597|20567|0
1738154700000|2025-01-29 12:45:00|20459.8|20429.8|20455.8|20425.8|20459.8|20429.8|20451|20421|0
1738155000000|2025-01-29 12:50:00|20455.2|20425.2|20452.8|20422.8|20459.5|20429.5|20451.2|20421.2|0
1738155300000|2025-01-29 12:55:00|20452.3|20422.3|20455.7|20425.7|20458.5|20428.5|20451.2|20421.2|0
1738155600000|2025-01-29 13:00:00|20455.1|20425.1|20459.7|20429.7|20462.6|20432.6|20454.1|20424.1|0
1738155900000|2025-01-29 13:05:00|20459.2|20429.2|20438.7|20408.7|20459.2|20429.2|20436.8|20406.8|0
1738156200000|2025-01-29 13:10:00|20439.2|20409.2|20436.2|20406.2|20441.3|20411.3|20433.1|20403.1|0
1738156500000|2025-01-29 13:15:00|20577.6|20547.6|20571.2|20541.2|20581.1|20551.1|20569.8|20539.8|0
1738156800000|2025-01-29 13:20:00|20571.7|20541.7|20567.1|20537.1|20577.6|20547.6|20565|20535|0
1738157100000|2025-01-29 13:25:00|20566.6|20536.6|20566.6|20536.6|20571.2|20541.2|20562.6|20532.6|0
1738157400000|2025-01-29 13:30:00|20566.9|20536.9|20565.8|20535.8|20568.8|20538.8|20558.6|20528.6|0
1738157700000|2025-01-29 13:35:00|20565.5|20535.5|20565.5|20535.5|20570.6|20540.6|20558.8|20528.8|0
1738158000000|2025-01-29 13:40:00|20566.1|20536.1|20563.4|20533.4|20571.4|20541.4|20561.5|20531.5|0
1738158300000|2025-01-29 13:45:00|20562.9|20532.9|20562.9|20532.9|20565.5|20535.5|20558.8|20528.8|0
1738158600000|2025-01-29 13:50:00|20563.1|20533.1|20562.1|20532.1|20565.5|20535.5|20557.8|20527.8|0
1738158900000|2025-01-29 13:55:00|20561.5|20531.5|20573.6|20543.6|20573.6|20543.6|20561|20531|0
1738159200000|2025-01-29 14:00:00|20442.5|20412.5|20448.5|20418.5|20450|20420|20441.9|20411.9|0
1738159500000|2025-01-29 14:05:00|20448.2|20418.2|20440.3|20410.3|20449.8|20419.8|20440.3|20410.3|0
1738159800000|2025-01-29 14:10:00|20440.9|20410.9|20449|20419|20449|20419|20440.3|20410.3|0
1738160100000|2025-01-29 14:15:00|20449.5|20419.5|20454.4|20424.4|20454.9|20424.9|20447.7|20417.7|0
1738160400000|2025-01-29 14:20:00|20454.1|20424.1|20455.4|20425.4|20458.1|20428.1|20453.8|20423.8|0
1738160700000|2025-01-29 14:25:00|20455.7|20425.7|20453.7|20423.7|20459.4|20429.4|20449.4|20419.4|0
1738161000000|2025-01-29 14:30:00|20452.9|20422.9|20414.6|20384.6|20459.1|20429.1|20412.3|20382.3|0
1738161300000|2025-01-29 14:35:00|20414.7|20384.7|20435.6|20405.6|20435.9|20405.9|20398.9|20368.9|0
1738161600000|2025-01-29 14:40:00|20435.7|20405.7|20418|20388|20448.8|20418.8|20414.9|20384.9|0
1738161900000|2025-01-29 14:45:00|20418.2|20388.2|20374.9|20344.9|20418.2|20388.2|20373.5|20343.5|0
1738162200000|2025-01-29 14:50:00|20374.6|20344.6|20411.5|20381.5|20414.1|20384.1|20374.2|20344.2|0
1738162500000|2025-01-29 14:55:00|20411.6|20381.6|20429.8|20399.8|20431.8|20401.8|20411.3|20381.3|0
1738162800000|2025-01-29 15:00:00|20430|20400|20426.3|20396.3|20436.3|20406.3|20423.8|20393.8|0
1738163100000|2025-01-29 15:05:00|20426.5|20396.5|20444.6|20414.6|20445.1|20415.1|20425.6|20395.6|0
1738163400000|2025-01-29 15:10:00|20444.3|20414.3|20448.3|20418.3|20450.7|20420.7|20431.2|20401.2|0
1738163700000|2025-01-29 15:15:00|20448.4|20418.4|20454.1|20424.1|20454.8|20424.8|20445.6|20415.6|0
1738164000000|2025-01-29 15:20:00|20454|20424|20457.3|20427.3|20466.5|20436.5|20452.3|20422.3|0
1738164300000|2025-01-29 15:25:00|20457.1|20427.1|20441.5|20411.5|20463.4|20433.4|20437.6|20407.6|0
1738164600000|2025-01-29 15:30:00|20441.7|20411.7|20456.6|20426.6|20456.6|20426.6|20431.7|20401.7|0
1738164900000|2025-01-29 15:35:00|20456.5|20426.5|20445|20415|20456.5|20426.5|20439.8|20409.8|0
1738165200000|2025-01-29 15:40:00|20444.8|20414.8|20466|20436|20474.3|20444.3|20442.1|20412.1|0
1738165500000|2025-01-29 15:45:00|20466.2|20436.2|20482.6|20452.6|20483.9|20453.9|20462.8|20432.8|0
1738165800000|2025-01-29 15:50:00|20482.4|20452.4|20496|20466|20502.2|20472.2|20482.2|20452.2|0
1738166100000|2025-01-29 15:55:00|20495.9|20465.9|20490.5|20460.5|20500.1|20470.1|20483.4|20453.4|0
1738166400000|2025-01-29 16:00:00|20490.7|20460.7|20493.8|20463.8|20504.6|20474.6|20490.5|20460.5|0
1738166700000|2025-01-29 16:05:00|20493.7|20463.7|20470.5|20440.5|20493.8|20463.8|20464.9|20434.9|0
1738167000000|2025-01-29 16:10:00|20470.7|20440.7|20458.4|20428.4|20473.8|20443.8|20454.9|20424.9|0
1738167300000|2025-01-29 16:15:00|20458.3|20428.3|20450.6|20420.6|20460.1|20430.1|20446.9|20416.9|0
1738167600000|2025-01-29 16:20:00|20450.7|20420.7|20458.7|20428.7|20465.6|20435.6|20450.7|20420.7|0
1738167900000|2025-01-29 16:25:00|20458.6|20428.6|20454.7|20424.7|20458.8|20428.8|20452.2|20422.2|0
1738168200000|2025-01-29 16:30:00|20454.6|20424.6|20444.6|20414.6|20454.7|20424.7|20442.7|20412.7|0
1738168500000|2025-01-29 16:35:00|20444.8|20414.8|20436.6|20406.6|20448.6|20418.6|20434.3|20404.3|0
1738168800000|2025-01-29 16:40:00|20436.7|20406.7|20427.4|20397.4|20437|20407|20423.8|20393.8|0
1738169100000|2025-01-29 16:45:00|20427.5|20397.5|20426.5|20396.5|20428.6|20398.6|20418.9|20388.9|0
1738169400000|2025-01-29 16:50:00|20426.6|20396.6|20412.5|20382.5|20426.9|20396.9|20408.3|20378.3|0
1738169700000|2025-01-29 16:55:00|20412.4|20382.4|20410.2|20380.2|20413.4|20383.4|20400.5|20370.5|0
1738170000000|2025-01-29 17:00:00|20410.4|20380.4|20413.9|20383.9|20429.6|20399.6|20407.4|20377.4|0
1738170300000|2025-01-29 17:05:00|20414|20384|20401.3|20371.3|20419.8|20389.8|20401.3|20371.3|0
1738170600000|2025-01-29 17:10:00|20401.4|20371.4|20404.5|20374.5|20409.4|20379.4|20401.3|20371.3|0
1738170900000|2025-01-29 17:15:00|20491.9|20461.9|20507.8|20477.8|20508|20478|20491.6|20461.6|0
1738171200000|2025-01-29 17:20:00|20507.9|20477.9|20517.8|20487.8|20524.5|20494.5|20507.9|20477.9|0
1738171500000|2025-01-29 17:25:00|20517.9|20487.9|20509.6|20479.6|20520.4|20490.4|20506.5|20476.5|0
1738171800000|2025-01-29 17:30:00|20423.4|20393.4|20426|20396|20427.3|20397.3|20423.3|20393.3|0
1738172100000|2025-01-29 17:35:00|20425.9|20395.9|20430.6|20400.6|20434.6|20404.6|20425.6|20395.6|0
1738172400000|2025-01-29 17:40:00|20430.8|20400.8|20434.6|20404.6|20435.1|20405.1|20429.3|20399.3|0
1738172700000|2025-01-29 17:45:00|20523|20493|20524.8|20494.8|20525|20495|20520|20490|0
1738173000000|2025-01-29 17:50:00|20524.9|20494.9|20528.4|20498.4|20529.5|20499.5|20521.5|20491.5|0
1738173300000|2025-01-29 17:55:00|20528.6|20498.6|20521.3|20491.3|20528.9|20498.9|20519.7|20489.7|0
1738173600000|2025-01-29 18:00:00|20433.1|20403.1|20375.2|20345.2|20434.5|20404.5|20369.2|20339.2|0
1738173900000|2025-01-29 18:05:00|20375.3|20345.3|20419.8|20389.8|20420|20390|20373.8|20343.8|0
1738174200000|2025-01-29 18:10:00|20419.6|20389.6|20422.1|20392.1|20425.1|20395.1|20408.2|20378.2|0
1738174500000|2025-01-29 18:15:00|20422|20392|20410.3|20380.3|20426.3|20396.3|20407.3|20377.3|0
1738174800000|2025-01-29 18:20:00|20410.4|20380.4|20416.4|20386.4|20416.5|20386.5|20407.2|20377.2|0
1738175100000|2025-01-29 18:25:00|20416.2|20386.2|20420.2|20390.2|20424.4|20394.4|20415.9|20385.9|0
1738175400000|2025-01-29 18:30:00|20420.3|20390.3|20424.9|20394.9|20434.1|20404.1|20419.7|20389.7|0
1738175700000|2025-01-29 18:35:00|20425.1|20395.1|20417.7|20387.7|20426.6|20396.6|20416.8|20386.8|0
1738176000000|2025-01-29 18:40:00|20417.5|20387.5|20423|20393|20424.2|20394.2|20415.1|20385.1|0
1738176300000|2025-01-29 18:45:00|20423.2|20393.2|20430.2|20400.2|20430.4|20400.4|20422|20392|0
1738176600000|2025-01-29 18:50:00|20430.1|20400.1|20429.9|20399.9|20431.7|20401.7|20426.1|20396.1|0
1738176900000|2025-01-29 18:55:00|20431.1|20401.1|20427.9|20397.9|20434.8|20404.8|20427.9|20397.9|0
1738177200000|2025-01-29 19:00:00|20425.6|20395.6|20411.9|20381.9|20426.8|20396.8|20402.1|20372.1|0
1738177500000|2025-01-29 19:05:00|20412|20382|20407.2|20377.2|20416.6|20386.6|20402.6|20372.6|0
1738177800000|2025-01-29 19:10:00|20407.5|20377.5|20399.6|20369.6|20407.6|20377.6|20394.7|20364.7|0
1738178100000|2025-01-29 19:15:00|20399.9|20369.9|20393.5|20363.5|20403.6|20373.6|20387.3|20357.3|0
1738178400000|2025-01-29 19:20:00|20394.1|20364.1|20396.4|20366.4|20397.3|20367.3|20390.4|20360.4|0
1738178700000|2025-01-29 19:25:00|20396.8|20366.8|20386.9|20356.9|20396.9|20366.9|20386.7|20356.7|0
1738179000000|2025-01-29 19:30:00|20386.8|20356.8|20401.5|20371.5|20409.7|20379.7|20383.5|20353.5|0
1738179300000|2025-01-29 19:35:00|20401.2|20371.2|20414|20384|20416.6|20386.6|20384.5|20354.5|0
1738179600000|2025-01-29 19:40:00|20414.2|20384.2|20426.6|20396.6|20436.4|20406.4|20413.4|20383.4|0
1738179900000|2025-01-29 19:45:00|20426.4|20396.4|20420.8|20390.8|20434.8|20404.8|20418.6|20388.6|0
1738180200000|2025-01-29 19:50:00|20420.9|20390.9|20428.5|20398.5|20437.8|20407.8|20417.8|20387.8|0
1738180500000|2025-01-29 19:55:00|20428.3|20398.3|20419.2|20389.2|20433.6|20403.6|20414.2|20384.2|0
1738180800000|2025-01-29 20:00:00|20418.6|20388.6|20404.2|20374.2|20420.8|20390.8|20403.5|20373.5|0
1738181100000|2025-01-29 20:05:00|20404.1|20374.1|20411.8|20381.8|20413.2|20383.2|20398.5|20368.5|0
1738181400000|2025-01-29 20:10:00|20412|20382|20408|20378|20419.8|20389.8|20399.5|20369.5|0
1738181700000|2025-01-29 20:15:00|20407.9|20377.9|20406.3|20376.3|20408.8|20378.8|20394.8|20364.8|0
1738182000000|2025-01-29 20:20:00|20406.2|20376.2|20422.6|20392.6|20425.6|20395.6|20406.2|20376.2|0
1738182300000|2025-01-29 20:25:00|20422.7|20392.7|20421.2|20391.2|20426.8|20396.8|20417.8|20387.8|0
1738182600000|2025-01-29 20:30:00|20421.4|20391.4|20418.4|20388.4|20423.6|20393.6|20417.2|20387.2|0
1738182900000|2025-01-29 20:35:00|20418.1|20388.1|20404.2|20374.2|20418.3|20388.3|20403.6|20373.6|0
1738183200000|2025-01-29 20:40:00|20404.4|20374.4|20394.8|20364.8|20406.8|20376.8|20388.8|20358.8|0
1738183500000|2025-01-29 20:45:00|20395.1|20365.1|20390.2|20360.2|20395.5|20365.5|20384.7|20354.7|0
1738183800000|2025-01-29 20:50:00|20390.3|20360.3|20393.3|20363.3|20394.2|20364.2|20380.5|20350.5|0
1738184100000|2025-01-29 20:55:00|20394.1|20364.1|20391.6|20361.6|20401.3|20371.3|20387.5|20357.5|0
1738184400000|2025-01-29 21:00:00|20391.4|20361.4|20368.1|20338.1|20409.2|20379.2|20347.3|20317.3|0
1738184700000|2025-01-29 21:05:00|20368.2|20338.2|20373.5|20343.5|20374.1|20344.1|20336.4|20306.4|0
1738185000000|2025-01-29 21:10:00|20373.2|20343.2|20386.2|20356.2|20389.9|20359.9|20369|20339|0
1738185300000|2025-01-29 21:15:00|20387.5|20357.5|20386.2|20356.2|20391.9|20361.9|20375.6|20345.6|0
1738185600000|2025-01-29 21:20:00|20385.9|20355.9|20405.7|20375.7|20410.3|20380.3|20385.6|20355.6|0
1738185900000|2025-01-29 21:25:00|20406|20376|20411.7|20381.7|20419.4|20389.4|20403.4|20373.4|0
1738186200000|2025-01-29 21:30:00|20411.4|20381.4|20414.8|20384.8|20415.9|20385.9|20401.1|20371.1|0
1738186500000|2025-01-29 21:35:00|20414.5|20384.5|20412.3|20382.3|20417.1|20387.1|20409.1|20379.1|0
1738186800000|2025-01-29 21:40:00|20412.1|20382.1|20405.8|20375.8|20422.9|20392.9|20379.8|20349.8|0
1738187100000|2025-01-29 21:45:00|20405.5|20375.5|20418.3|20388.3|20421.4|20391.4|20401.8|20371.8|0
1738187400000|2025-01-29 21:50:00|20418.8|20388.8|20421.9|20391.9|20421.9|20391.9|20409|20379|0
1738187700000|2025-01-29 21:55:00|20420.3|20390.3|20409.4|20379.4|20422.5|20392.5|20408.9|20378.9|0
1738188000000|2025-01-29 22:00:00|20409.2|20379.2|20411.3|20381.3|20413|20383|20405.9|20375.9|0
1738188300000|2025-01-29 22:05:00|20412.5|20382.5|20417.8|20387.8|20417.8|20387.8|20407.7|20377.7|0
1738188600000|2025-01-29 22:10:00|20417.4|20387.4|20416.2|20386.2|20419|20389|20414.7|20384.7|0
1738188900000|2025-01-29 22:15:00|20416.3|20386.3|20418.3|20388.3|20419.3|20389.3|20416.3|20386.3|0
1738189200000|2025-01-29 22:20:00|20418.6|20388.6|20418.2|20388.2|20418.9|20388.9|20416.5|20386.5|0
1738189500000|2025-01-29 22:25:00|20418.3|20388.3|20421|20391|20421|20391|20418.3|20388.3|0
1738189800000|2025-01-29 22:30:00|20421.3|20391.3|20419.6|20389.6|20422.6|20392.6|20419.5|20389.5|0
1738190100000|2025-01-29 22:35:00|20419.2|20389.2|20416.6|20386.6|20419.2|20389.2|20414.2|20384.2|0
1738190400000|2025-01-29 22:40:00|20417.5|20387.5|20417.8|20387.8|20419.3|20389.3|20416.8|20386.8|0
1738190700000|2025-01-29 22:45:00|20418.2|20388.2|20421.3|20391.3|20421.7|20391.7|20418.2|20388.2|0
1738191000000|2025-01-29 22:50:00|20421.4|20391.4|20423.7|20393.7|20423.7|20393.7|20421.3|20391.3|0
1738191300000|2025-01-29 22:55:00|20423.8|20393.8|20409.5|20379.5|20424.6|20394.6|20406.8|20376.8|0
1738191600000|2025-01-29 23:00:00|20404.1|20374.1|20401.7|20371.7|20409.5|20379.5|20391.5|20361.5|0
1738191900000|2025-01-29 23:05:00|20401.8|20371.8|20405.8|20375.8|20414.3|20384.3|20397.8|20367.8|0
1738192200000|2025-01-29 23:10:00|20405.5|20375.5|20402.4|20372.4|20407.5|20377.5|20399.5|20369.5|0
1738192500000|2025-01-29 23:15:00|20401.8|20371.8|20399.2|20369.2|20402.7|20372.7|20394.4|20364.4|0
1738192800000|2025-01-29 23:20:00|20400|20370|20389.2|20359.2|20401.8|20371.8|20388.1|20358.1|0
1738193100000|2025-01-29 23:25:00|20389.5|20359.5|20392.5|20362.5|20393.7|20363.7|20384.1|20354.1|0
1738193400000|2025-01-29 23:30:00|20393.6|20363.6|20393.7|20363.7|20397.1|20367.1|20390.3|20360.3|0
1738193700000|2025-01-29 23:35:00|20393.1|20363.1|20397.1|20367.1|20398.8|20368.8|20392.5|20362.5|0
1738194000000|2025-01-29 23:40:00|20396.6|20366.6|20398.2|20368.2|20402.8|20372.8|20396.5|20366.5|0
1738194300000|2025-01-29 23:45:00|20465|20435|20469.6|20439.6|20473|20443|20465|20435|0
1738194600000|2025-01-29 23:50:00|20469.9|20439.9|20471.9|20441.9|20473.6|20443.6|20469.6|20439.6|0
1738194900000|2025-01-29 23:55:00|20472.7|20442.7|20470.2|20440.2|20474.2|20444.2|20467.9|20437.9|0
1738195200000|2025-01-30 00:00:00|20405|20375|20403.9|20373.9|20405.3|20375.3|20399.9|20369.9|0
1738195500000|2025-01-30 00:05:00|20404.5|20374.5|20411.4|20381.4|20413|20383|20403.4|20373.4|0
1738195800000|2025-01-30 00:10:00|20411.1|20381.1|20414.9|20384.9|20416.1|20386.1|20410.4|20380.4|0
1738196100000|2025-01-30 00:15:00|20415.2|20385.2|20421.7|20391.7|20422.2|20392.2|20414.6|20384.6|0
1738196400000|2025-01-30 00:20:00|20422.2|20392.2|20422.4|20392.4|20423.6|20393.6|20421.7|20391.7|0
1738196700000|2025-01-30 00:25:00|20422.7|20392.7|20426.2|20396.2|20426.7|20396.7|20421.6|20391.6|0
1738197000000|2025-01-30 00:30:00|20491.6|20461.6|20493.5|20463.5|20493.5|20463.5|20490.7|20460.7|0
1738197300000|2025-01-30 00:35:00|20493.2|20463.2|20492.9|20462.9|20494.3|20464.3|20491.9|20461.9|0
1738197600000|2025-01-30 00:40:00|20492.7|20462.7|20495.1|20465.1|20497.4|20467.4|20492.4|20462.4|0
1738197900000|2025-01-30 00:45:00|20494.5|20464.5|20498.3|20468.3|20500.2|20470.2|20493.2|20463.2|0
1738198200000|2025-01-30 00:50:00|20498|20468|20498.6|20468.6|20499.6|20469.6|20497.2|20467.2|0
1738198500000|2025-01-30 00:55:00|20498.8|20468.8|20499.6|20469.6|20499.9|20469.9|20497.2|20467.2|0
1738198800000|2025-01-30 01:00:00|20433.8|20403.8|20431.1|20401.1|20434|20404|20430.7|20400.7|0
1738199100000|2025-01-30 01:05:00|20430.6|20400.6|20433.2|20403.2|20435.5|20405.5|20429|20399|0
1738199400000|2025-01-30 01:10:00|20432.7|20402.7|20421.7|20391.7|20434.3|20404.3|20419.6|20389.6|0
1738199700000|2025-01-30 01:15:00|20421.8|20391.8|20419.2|20389.2|20423|20393|20417.7|20387.7|0
1738200000000|2025-01-30 01:20:00|20418.6|20388.6|20418.4|20388.4|20419.4|20389.4|20416.2|20386.2|0
1738200300000|2025-01-30 01:25:00|20418.9|20388.9|20418.9|20388.9|20419.4|20389.4|20416.5|20386.5|0
1738200600000|2025-01-30 01:30:00|20483.7|20453.7|20492.3|20462.3|20492.8|20462.8|20483.2|20453.2|0
1738200900000|2025-01-30 01:35:00|20492.6|20462.6|20495.5|20465.5|20497.1|20467.1|20492.6|20462.6|0
1738201200000|2025-01-30 01:40:00|20495|20465|20495.5|20465.5|20499.5|20469.5|20494.7|20464.7|0
1738201500000|2025-01-30 01:45:00|20496.1|20466.1|20493.6|20463.6|20498.5|20468.5|20493.1|20463.1|0
1738201800000|2025-01-30 01:50:00|20494.2|20464.2|20495.5|20465.5|20496.1|20466.1|20493|20463|0
1738202100000|2025-01-30 01:55:00|20495.8|20465.8|20492.6|20462.6|20496.1|20466.1|20491.5|20461.5|0
1738202400000|2025-01-30 02:00:00|20493.1|20463.1|20495.3|20465.3|20497.5|20467.5|20493.1|20463.1|0
1738202700000|2025-01-30 02:05:00|20495.8|20465.8|20496.3|20466.3|20496.6|20466.6|20494.2|20464.2|0
1738203000000|2025-01-30 02:10:00|20496|20466|20497.4|20467.4|20497.9|20467.9|20495|20465|0
1738203300000|2025-01-30 02:15:00|20497.7|20467.7|20498.7|20468.7|20500.1|20470.1|20495|20465|0
1738203600000|2025-01-30 02:20:00|20499|20469|20501.9|20471.9|20503|20473|20499|20469|0
1738203900000|2025-01-30 02:25:00|20501.7|20471.7|20501.7|20471.7|20502.5|20472.5|20498.6|20468.6|0
1738204200000|2025-01-30 02:30:00|20501.1|20471.1|20502.2|20472.2|20503|20473|20499.8|20469.8|0
1738204500000|2025-01-30 02:35:00|20501.7|20471.7|20498.2|20468.2|20502.5|20472.5|20497.7|20467.7|0
1738204800000|2025-01-30 02:40:00|20497.9|20467.9|20495.8|20465.8|20498.2|20468.2|20494.7|20464.7|0
1738205100000|2025-01-30 02:45:00|20495.3|20465.3|20493.4|20463.4|20495.3|20465.3|20493.4|20463.4|0
1738205400000|2025-01-30 02:50:00|20493.6|20463.6|20493.4|20463.4|20493.9|20463.9|20492|20462|0
1738205700000|2025-01-30 02:55:00|20492.8|20462.8|20492.2|20462.2|20494.4|20464.4|20492.2|20462.2|0
1738206000000|2025-01-30 03:00:00|20492.7|20462.7|20493.4|20463.4|20495|20465|20492.6|20462.6|0
1738206300000|2025-01-30 03:05:00|20493.1|20463.1|20497.5|20467.5|20497.5|20467.5|20492.6|20462.6|0
1738206600000|2025-01-30 03:10:00|20497.3|20467.3|20497.5|20467.5|20498.1|20468.1|20495.3|20465.3|0
1738206900000|2025-01-30 03:15:00|20497.8|20467.8|20496.3|20466.3|20497.8|20467.8|20494.8|20464.8|0
1738207200000|2025-01-30 03:20:00|20496.6|20466.6|20495.8|20465.8|20496.9|20466.9|20494.7|20464.7|0
1738207500000|2025-01-30 03:25:00|20496.3|20466.3|20495.3|20465.3|20496.9|20466.9|20495.3|20465.3|0
1738207800000|2025-01-30 03:30:00|20495.5|20465.5|20494.4|20464.4|20497.1|20467.1|20494.2|20464.2|0
1738208100000|2025-01-30 03:35:00|20493.9|20463.9|20492.7|20462.7|20493.9|20463.9|20492.6|20462.6|0
1738208400000|2025-01-30 03:40:00|20492.8|20462.8|20494.2|20464.2|20494.2|20464.2|20492|20462|0
1738208700000|2025-01-30 03:45:00|20494.7|20464.7|20492.6|20462.6|20494.7|20464.7|20492|20462|0
1738209000000|2025-01-30 03:50:00|20492|20462|20496.7|20466.7|20497|20467|20492|20462|0
1738209300000|2025-01-30 03:55:00|20496.9|20466.9|20499.3|20469.3|20499.7|20469.7|20496.3|20466.3|0
1738209600000|2025-01-30 04:00:00|20499.5|20469.5|20498.9|20468.9|20501.9|20471.9|20498.2|20468.2|0
1738209900000|2025-01-30 04:05:00|20498.7|20468.7|20498.7|20468.7|20500.2|20470.2|20498.2|20468.2|0
1738210200000|2025-01-30 04:10:00|20498.5|20468.5|20499.8|20469.8|20499.8|20469.8|20497.1|20467.1|0
1738210500000|2025-01-30 04:15:00|20500.1|20470.1|20499.5|20469.5|20500.3|20470.3|20498.5|20468.5|0
1738210800000|2025-01-30 04:20:00|20499.3|20469.3|20500.1|20470.1|20500.1|20470.1|20499|20469|0
1738211100000|2025-01-30 04:25:00|20499.8|20469.8|20499|20469|20500.1|20470.1|20498.5|20468.5|0
1738211400000|2025-01-30 04:30:00|20498.7|20468.7|20495.2|20465.2|20499|20469|20495.2|20465.2|0
1738211700000|2025-01-30 04:35:00|20495.5|20465.5|20496|20466|20496.9|20466.9|20495.2|20465.2|0
1738212000000|2025-01-30 04:40:00|20495.8|20465.8|20495.5|20465.5|20496|20466|20493.1|20463.1|0
1738212300000|2025-01-30 04:45:00|20495.8|20465.8|20495.6|20465.6|20496.2|20466.2|20495.1|20465.1|0
1738212600000|2025-01-30 04:50:00|20495.9|20465.9|20494.4|20464.4|20496.2|20466.2|20493.4|20463.4|0
1738212900000|2025-01-30 04:55:00|20494.2|20464.2|20492.6|20462.6|20495.5|20465.5|20492.6|20462.6|0
1738213200000|2025-01-30 05:00:00|20493.1|20463.1|20489|20459|20493.1|20463.1|20489|20459|0
1738213500000|2025-01-30 05:05:00|20488.4|20458.4|20486.7|20456.7|20488.6|20458.6|20485.6|20455.6|0
1738213800000|2025-01-30 05:10:00|20486.4|20456.4|20487.7|20457.7|20488.3|20458.3|20485.9|20455.9|0
1738214100000|2025-01-30 05:15:00|20488.3|20458.3|20489.4|20459.4|20490.3|20460.3|20487.7|20457.7|0
1738214400000|2025-01-30 05:20:00|20489.1|20459.1|20488.8|20458.8|20489.9|20459.9|20488.3|20458.3|0
1738214700000|2025-01-30 05:25:00|20489.1|20459.1|20491|20461|20492|20462|20488.8|20458.8|0
1738215000000|2025-01-30 05:30:00|20436.7|20406.7|20433.5|20403.5|20436.7|20406.7|20431.9|20401.9|0
1738215300000|2025-01-30 05:35:00|20434.1|20404.1|20436.5|20406.5|20437.3|20407.3|20433|20403|0
1738215600000|2025-01-30 05:40:00|20437|20407|20439.2|20409.2|20439.2|20409.2|20436.3|20406.3|0
1738215900000|2025-01-30 05:45:00|20438.6|20408.6|20439.7|20409.7|20439.7|20409.7|20437.3|20407.3|0
1738216200000|2025-01-30 05:50:00|20440.8|20410.8|20439.8|20409.8|20441|20411|20439.1|20409.1|0
1738216500000|2025-01-30 05:55:00|20440|20410|20438.6|20408.6|20440|20410|20436.6|20406.6|0
1738216800000|2025-01-30 06:00:00|20439.1|20409.1|20439.4|20409.4|20442.1|20412.1|20438.3|20408.3|0
1738217100000|2025-01-30 06:05:00|20439.1|20409.1|20436.2|20406.2|20441|20411|20435.1|20405.1|0
1738217400000|2025-01-30 06:10:00|20435.9|20405.9|20435.7|20405.7|20437.8|20407.8|20434.5|20404.5|0
1738217700000|2025-01-30 06:15:00|20435.2|20405.2|20435.3|20405.3|20435.9|20405.9|20434.7|20404.7|0
1738218000000|2025-01-30 06:20:00|20434.8|20404.8|20436.2|20406.2|20437.1|20407.1|20434.5|20404.5|0
1738218300000|2025-01-30 06:25:00|20436.4|20406.4|20434.2|20404.2|20436.6|20406.6|20433.1|20403.1|0
1738218600000|2025-01-30 06:30:00|20434.4|20404.4|20425.7|20395.7|20434.7|20404.7|20425.7|20395.7|0
1738218900000|2025-01-30 06:35:00|20426.3|20396.3|20421.1|20391.1|20428.5|20398.5|20418.2|20388.2|0
1738219200000|2025-01-30 06:40:00|20421.3|20391.3|20419.6|20389.6|20421.7|20391.7|20419|20389|0
1738219500000|2025-01-30 06:45:00|20419.9|20389.9|20421|20391|20421.5|20391.5|20419|20389|0
1738219800000|2025-01-30 06:50:00|20421.5|20391.5|20423.5|20393.5|20424.3|20394.3|20419.9|20389.9|0
1738220100000|2025-01-30 06:55:00|20422.9|20392.9|20423.1|20393.1|20423.7|20393.7|20421.6|20391.6|0
1738220400000|2025-01-30 07:00:00|20422.9|20392.9|20415.4|20385.4|20423|20393|20414.6|20384.6|0
1738220700000|2025-01-30 07:05:00|20415.7|20385.7|20416.4|20386.4|20418|20388|20415.4|20385.4|0
1738221000000|2025-01-30 07:10:00|20416.2|20386.2|20420.1|20390.1|20420.6|20390.6|20415.9|20385.9|0
1738221300000|2025-01-30 07:15:00|20420.3|20390.3|20422.2|20392.2|20422.2|20392.2|20419|20389|0
1738221600000|2025-01-30 07:20:00|20421.4|20391.4|20424.3|20394.3|20424.9|20394.9|20420.9|20390.9|0
1738221900000|2025-01-30 07:25:00|20424.9|20394.9|20426.5|20396.5|20426.5|20396.5|20422.1|20392.1|0
1738222200000|2025-01-30 07:30:00|20427.1|20397.1|20433.6|20403.6|20433.6|20403.6|20426|20396|0
1738222500000|2025-01-30 07:35:00|20433.9|20403.9|20435.2|20405.2|20435.2|20405.2|20432.8|20402.8|0
1738222800000|2025-01-30 07:40:00|20434.9|20404.9|20436.6|20406.6|20437.4|20407.4|20434.7|20404.7|0
1738223100000|2025-01-30 07:45:00|20436.3|20406.3|20435.6|20405.6|20436.3|20406.3|20432.9|20402.9|0
1738223400000|2025-01-30 07:50:00|20435.8|20405.8|20437|20407|20437.7|20407.7|20434|20404|0
1738223700000|2025-01-30 07:55:00|20437.2|20407.2|20437.3|20407.3|20439.7|20409.7|20436.3|20406.3|0
1738224000000|2025-01-30 08:00:00|20436.8|20406.8|20446.9|20416.9|20446.9|20416.9|20434.4|20404.4|0
1738224300000|2025-01-30 08:05:00|20446.6|20416.6|20448.2|20418.2|20450.1|20420.1|20445.5|20415.5|0
1738224600000|2025-01-30 08:10:00|20447.6|20417.6|20445.5|20415.5|20449.8|20419.8|20443.9|20413.9|0
1738224900000|2025-01-30 08:15:00|20445.8|20415.8|20453.3|20423.3|20453.3|20423.3|20445|20415|0
1738225200000|2025-01-30 08:20:00|20453|20423|20457|20427|20458|20428|20451.7|20421.7|0
1738225500000|2025-01-30 08:25:00|20457.1|20427.1|20455.3|20425.3|20458|20428|20454.5|20424.5|0
1738225800000|2025-01-30 08:30:00|20455.6|20425.6|20450.8|20420.8|20455.9|20425.9|20447.6|20417.6|0
1738226100000|2025-01-30 08:35:00|20450.5|20420.5|20453.6|20423.6|20454.4|20424.4|20450.2|20420.2|0
1738226400000|2025-01-30 08:40:00|20454.2|20424.2|20451.4|20421.4|20454.4|20424.4|20449.5|20419.5|0
1738226700000|2025-01-30 08:45:00|20450.8|20420.8|20455.3|20425.3|20455.3|20425.3|20450.8|20420.8|0
1738227000000|2025-01-30 08:50:00|20455.2|20425.2|20456.6|20426.6|20457.7|20427.7|20453.4|20423.4|0
1738227300000|2025-01-30 08:55:00|20456.1|20426.1|20457.8|20427.8|20458.3|20428.3|20455.8|20425.8|0
1738227600000|2025-01-30 09:00:00|20456.7|20426.7|20445.7|20415.7|20456.7|20426.7|20444.7|20414.7|0
1738227900000|2025-01-30 09:05:00|20445.5|20415.5|20447.6|20417.6|20450.6|20420.6|20442.3|20412.3|0
1738228200000|2025-01-30 09:10:00|20447.9|20417.9|20445.8|20415.8|20450.3|20420.3|20445.5|20415.5|0
1738228500000|2025-01-30 09:15:00|20445.2|20415.2|20450|20420|20450|20420|20444.4|20414.4|0
1738228800000|2025-01-30 09:20:00|20450.3|20420.3|20446.6|20416.6|20452.7|20422.7|20446.3|20416.3|0
1738229100000|2025-01-30 09:25:00|20446.9|20416.9|20445.4|20415.4|20447.3|20417.3|20442.6|20412.6|0
1738229400000|2025-01-30 09:30:00|20445.2|20415.2|20439.8|20409.8|20447.6|20417.6|20439.3|20409.3|0
1738229700000|2025-01-30 09:35:00|20439.5|20409.5|20436.7|20406.7|20441.1|20411.1|20436.2|20406.2|0
1738230000000|2025-01-30 09:40:00|20436.9|20406.9|20436.3|20406.3|20439.2|20409.2|20434.7|20404.7|0
1738230300000|2025-01-30 09:45:00|20436|20406|20437.4|20407.4|20438.7|20408.7|20433.9|20403.9|0
1738230600000|2025-01-30 09:50:00|20437.6|20407.6|20433.1|20403.1|20439.5|20409.5|20431.2|20401.2|0
1738230900000|2025-01-30 09:55:00|20432.8|20402.8|20433.6|20403.6|20435.5|20405.5|20432.5|20402.5|0
1738231200000|2025-01-30 10:00:00|20433.1|20403.1|20436.6|20406.6|20438.1|20408.1|20430.7|20400.7|0
1738231500000|2025-01-30 10:05:00|20436.3|20406.3|20437.6|20407.6|20441.7|20411.7|20434.7|20404.7|0
1738231800000|2025-01-30 10:10:00|20437.4|20407.4|20440.1|20410.1|20441.7|20411.7|20437.4|20407.4|0
1738232100000|2025-01-30 10:15:00|20439.8|20409.8|20433.1|20403.1|20442.5|20412.5|20432.8|20402.8|0
1738232400000|2025-01-30 10:20:00|20434.2|20404.2|20432.6|20402.6|20434.2|20404.2|20428|20398|0
1738232700000|2025-01-30 10:25:00|20432.3|20402.3|20434|20404|20436.2|20406.2|20431.8|20401.8|0
1738233000000|2025-01-30 10:30:00|20434.3|20404.3|20443.6|20413.6|20444.6|20414.6|20433.8|20403.8|0
1738233300000|2025-01-30 10:35:00|20443.8|20413.8|20442.8|20412.8|20446.5|20416.5|20441.7|20411.7|0
1738233600000|2025-01-30 10:40:00|20443|20413|20440.7|20410.7|20444.7|20414.7|20440.7|20410.7|0
1738233900000|2025-01-30 10:45:00|20440.2|20410.2|20445.1|20415.1|20446.7|20416.7|20438.6|20408.6|0
1738234200000|2025-01-30 10:50:00|20444.6|20414.6|20438.3|20408.3|20444.6|20414.6|20435.1|20405.1|0
1738234500000|2025-01-30 10:55:00|20437.8|20407.8|20434.8|20404.8|20438.1|20408.1|20434.5|20404.5|0
1738234800000|2025-01-30 11:00:00|20435.3|20405.3|20438.9|20408.9|20441.1|20411.1|20434.3|20404.3|0
1738235100000|2025-01-30 11:05:00|20438.7|20408.7|20443.8|20413.8|20443.8|20413.8|20437.2|20407.2|0
1738235400000|2025-01-30 11:10:00|20444.3|20414.3|20448.7|20418.7|20449.5|20419.5|20444.3|20414.3|0
1738235700000|2025-01-30 11:15:00|20449.2|20419.2|20450|20420|20450.6|20420.6|20446.6|20416.6|0
1738236000000|2025-01-30 11:20:00|20449.5|20419.5|20449.7|20419.7|20450.6|20420.6|20447.6|20417.6|0
1738236300000|2025-01-30 11:25:00|20449.5|20419.5|20447.6|20417.6|20451.6|20421.6|20446|20416|0
1738236600000|2025-01-30 11:30:00|20447.1|20417.1|20442.5|20412.5|20447.6|20417.6|20439.6|20409.6|0
1738236900000|2025-01-30 11:35:00|20442.8|20412.8|20443.6|20413.6|20445.4|20415.4|20442.2|20412.2|0
1738237200000|2025-01-30 11:40:00|20444.1|20414.1|20439.8|20409.8|20446.5|20416.5|20439.8|20409.8|0
1738237500000|2025-01-30 11:45:00|20439.3|20409.3|20441.4|20411.4|20442.8|20412.8|20437.4|20407.4|0
1738237800000|2025-01-30 11:50:00|20440.9|20410.9|20434.4|20404.4|20440.9|20410.9|20434.4|20404.4|0
1738238100000|2025-01-30 11:55:00|20434.9|20404.9|20434|20404|20436.8|20406.8|20431.8|20401.8|0
1738238400000|2025-01-30 12:00:00|20434.5|20404.5|20425.4|20395.4|20439.9|20409.9|20417.7|20387.7|0
1738238700000|2025-01-30 12:05:00|20424.9|20394.9|20424.5|20394.5|20432.5|20402.5|20419.7|20389.7|0
1738239000000|2025-01-30 12:10:00|20424.2|20394.2|20419.1|20389.1|20425|20395|20415.9|20385.9|0
1738239300000|2025-01-30 12:15:00|20419.4|20389.4|20404|20374|20419.4|20389.4|20401.9|20371.9|0
1738239600000|2025-01-30 12:20:00|20405.1|20375.1|20405.9|20375.9|20407.5|20377.5|20400|20370|0
1738239900000|2025-01-30 12:25:00|20406.4|20376.4|20407.5|20377.5|20409.6|20379.6|20402.8|20372.8|0
1738240200000|2025-01-30 12:30:00|20408|20378|20409.8|20379.8|20411.1|20381.1|20401.5|20371.5|0
1738240500000|2025-01-30 12:35:00|20409.3|20379.3|20421.1|20391.1|20421.6|20391.6|20408.7|20378.7|0
1738240800000|2025-01-30 12:40:00|20421.6|20391.6|20419|20389|20422.9|20392.9|20418.5|20388.5|0
1738241100000|2025-01-30 12:45:00|20418.5|20388.5|20421.4|20391.4|20422.5|20392.5|20415.8|20385.8|0
1738241400000|2025-01-30 12:50:00|20421.1|20391.1|20422|20392|20423|20393|20417.9|20387.9|0
1738241700000|2025-01-30 12:55:00|20422.2|20392.2|20418.2|20388.2|20423|20393|20416.6|20386.6|0
1738242000000|2025-01-30 13:00:00|20417.9|20387.9|20417.9|20387.9|20419.5|20389.5|20411.5|20381.5|0
1738242300000|2025-01-30 13:05:00|20417.4|20387.4|20420.3|20390.3|20421.9|20391.9|20415.8|20385.8|0
1738242600000|2025-01-30 13:10:00|20421.4|20391.4|20425.4|20395.4|20425.9|20395.9|20421.1|20391.1|0
1738242900000|2025-01-30 13:15:00|20425.1|20395.1|20421.9|20391.9|20428.4|20398.4|20421.9|20391.9|0
1738243200000|2025-01-30 13:20:00|20421.7|20391.7|20418.5|20388.5|20423.5|20393.5|20416.8|20386.8|0
1738243500000|2025-01-30 13:25:00|20419|20389|20422.7|20392.7|20423|20393|20415.8|20385.8|0
1738243800000|2025-01-30 13:30:00|20422.1|20392.1|20424.3|20394.3|20434|20404|20413.2|20383.2|0
1738244100000|2025-01-30 13:35:00|20424.9|20394.9|20415.5|20385.5|20424.9|20394.9|20410.7|20380.7|0
1738244400000|2025-01-30 13:40:00|20415|20385|20415.5|20385.5|20417.9|20387.9|20411.3|20381.3|0
1738244700000|2025-01-30 13:45:00|20416|20386|20418.2|20388.2|20418.7|20388.7|20411|20381|0
1738245000000|2025-01-30 13:50:00|20417.6|20387.6|20426.8|20396.8|20427.8|20397.8|20415.2|20385.2|0
1738245300000|2025-01-30 13:55:00|20427.3|20397.3|20437.2|20407.2|20437.8|20407.8|20426|20396|0
1738245600000|2025-01-30 14:00:00|20437.8|20407.8|20430.3|20400.3|20439.6|20409.6|20428.1|20398.1|0
1738245900000|2025-01-30 14:05:00|20430.5|20400.5|20433.2|20403.2|20435.6|20405.6|20426.2|20396.2|0
1738246200000|2025-01-30 14:10:00|20433.7|20403.7|20430.5|20400.5|20437|20407|20430|20400|0
1738246500000|2025-01-30 14:15:00|20430|20400|20425.8|20395.8|20430.5|20400.5|20421.5|20391.5|0
1738246800000|2025-01-30 14:20:00|20425.2|20395.2|20419.4|20389.4|20428.2|20398.2|20417.5|20387.5|0
1738247100000|2025-01-30 14:25:00|20418.8|20388.8|20436.5|20406.5|20440.8|20410.8|20416.9|20386.9|0
1738247400000|2025-01-30 14:30:00|20437|20407|20435.5|20405.5|20445.7|20415.7|20434.9|20404.9|0
1738247700000|2025-01-30 14:35:00|20435.6|20405.6|20466.3|20436.3|20466.4|20436.4|20435.5|20405.5|0
1738248000000|2025-01-30 14:40:00|20466.4|20436.4|20470.2|20440.2|20470.2|20440.2|20446.5|20416.5|0
1738248300000|2025-01-30 14:45:00|20470.4|20440.4|20476.3|20446.3|20485.3|20455.3|20467.1|20437.1|0
1738248600000|2025-01-30 14:50:00|20476.5|20446.5|20469.6|20439.6|20477.8|20447.8|20460.4|20430.4|0
1738248900000|2025-01-30 14:55:00|20469.8|20439.8|20473.5|20443.5|20475.6|20445.6|20466.5|20436.5|0
1738249200000|2025-01-30 15:00:00|20473.4|20443.4|20480.5|20450.5|20480.7|20450.7|20458.6|20428.6|0
1738249500000|2025-01-30 15:05:00|20480.2|20450.2|20498.4|20468.4|20502|20472|20479.9|20449.9|0
1738249800000|2025-01-30 15:10:00|20498.6|20468.6|20493.9|20463.9|20502.7|20472.7|20489.8|20459.8|0
1738250100000|2025-01-30 15:15:00|20494|20464|20493.6|20463.6|20505.8|20475.8|20491.5|20461.5|0
1738250400000|2025-01-30 15:20:00|20493.4|20463.4|20518|20488|20520.7|20490.7|20492.5|20462.5|0
1738250700000|2025-01-30 15:25:00|20517.8|20487.8|20498.7|20468.7|20522.3|20492.3|20498.5|20468.5|0
1738251000000|2025-01-30 15:30:00|20498.8|20468.8|20536.2|20506.2|20536.2|20506.2|20496.8|20466.8|0
1738251300000|2025-01-30 15:35:00|20536.3|20506.3|20536.7|20506.7|20543.3|20513.3|20531.9|20501.9|0
1738251600000|2025-01-30 15:40:00|20536.9|20506.9|20538.9|20508.9|20544.9|20514.9|20534.9|20504.9|0
1738251900000|2025-01-30 15:45:00|20539.1|20509.1|20565.4|20535.4|20570.4|20540.4|20536.6|20506.6|0
1738252200000|2025-01-30 15:50:00|20565.2|20535.2|20552.3|20522.3|20573.8|20543.8|20552.2|20522.2|0
1738252500000|2025-01-30 15:55:00|20552.6|20522.6|20515.9|20485.9|20557.8|20527.8|20515.9|20485.9|0
1738252800000|2025-01-30 16:00:00|20513.5|20483.5|20505.4|20475.4|20522.7|20492.7|20494.7|20464.7|0
1738253100000|2025-01-30 16:05:00|20505.3|20475.3|20514.8|20484.8|20516.7|20486.7|20504.7|20474.7|0
1738253400000|2025-01-30 16:10:00|20514.7|20484.7|20500.9|20470.9|20516.8|20486.8|20500.7|20470.7|0
1738253700000|2025-01-30 16:15:00|20501|20471|20513.1|20483.1|20514.4|20484.4|20501|20471|0
1738254000000|2025-01-30 16:20:00|20513.2|20483.2|20533.9|20503.9|20533.9|20503.9|20512.9|20482.9|0
1738254300000|2025-01-30 16:25:00|20533.7|20503.7|20544.5|20514.5|20544.5|20514.5|20527.3|20497.3|0
1738254600000|2025-01-30 16:30:00|20544.4|20514.4|20547.6|20517.6|20547.9|20517.9|20536.1|20506.1|0
1738254900000|2025-01-30 16:35:00|20547.5|20517.5|20569.6|20539.6|20573.3|20543.3|20547.5|20517.5|0
1738255200000|2025-01-30 16:40:00|20569.7|20539.7|20561.8|20531.8|20569.9|20539.9|20556.1|20526.1|0
1738255500000|2025-01-30 16:45:00|20563|20533|20557.2|20527.2|20563.1|20533.1|20542.7|20512.7|0
1738255800000|2025-01-30 16:50:00|20557.3|20527.3|20556.1|20526.1|20561.7|20531.7|20550.1|20520.1|0
1738256100000|2025-01-30 16:55:00|20556.2|20526.2|20561.2|20531.2|20566.8|20536.8|20554.9|20524.9|0
1738256400000|2025-01-30 17:00:00|20561.1|20531.1|20534.9|20504.9|20561.1|20531.1|20531.4|20501.4|0
1738256700000|2025-01-30 17:05:00|20534.8|20504.8|20529.2|20499.2|20537.7|20507.7|20524.6|20494.6|0
1738257000000|2025-01-30 17:10:00|20529.1|20499.1|20514.8|20484.8|20530.7|20500.7|20514.6|20484.6|0
1738257300000|2025-01-30 17:15:00|20514.6|20484.6|20520|20490|20520.2|20490.2|20499.9|20469.9|0
1738257600000|2025-01-30 17:20:00|20518.9|20488.9|20508.3|20478.3|20518.9|20488.9|20508.2|20478.2|0
1738257900000|2025-01-30 17:25:00|20508.6|20478.6|20509.3|20479.3|20510.3|20480.3|20496.9|20466.9|0
1738258200000|2025-01-30 17:30:00|20509.4|20479.4|20521|20491|20521|20491|20508.4|20478.4|0
1738258500000|2025-01-30 17:35:00|20520.9|20490.9|20534.6|20504.6|20537.3|20507.3|20520.7|20490.7|0
1738258800000|2025-01-30 17:40:00|20534.7|20504.7|20532.1|20502.1|20535|20505|20528.7|20498.7|0
1738259100000|2025-01-30 17:45:00|20532|20502|20541|20511|20541.6|20511.6|20531.6|20501.6|0
1738259400000|2025-01-30 17:50:00|20540.9|20510.9|20537.7|20507.7|20541|20511|20533.6|20503.6|0
1738259700000|2025-01-30 17:55:00|20537.8|20507.8|20538.6|20508.6|20539.7|20509.7|20533.3|20503.3|0
1738260000000|2025-01-30 18:00:00|20538.4|20508.4|20548.3|20518.3|20548.7|20518.7|20536.6|20506.6|0
1738260300000|2025-01-30 18:05:00|20548.2|20518.2|20554.7|20524.7|20556.4|20526.4|20548|20518|0
1738260600000|2025-01-30 18:10:00|20554.9|20524.9|20560|20530|20560.5|20530.5|20553|20523|0
1738260900000|2025-01-30 18:15:00|20560.2|20530.2|20556.4|20526.4|20564.4|20534.4|20556.4|20526.4|0
1738261200000|2025-01-30 18:20:00|20556.5|20526.5|20564.1|20534.1|20564.4|20534.4|20555.5|20525.5|0
1738261500000|2025-01-30 18:25:00|20564.3|20534.3|20566.8|20536.8|20567.3|20537.3|20562.9|20532.9|0
1738261800000|2025-01-30 18:30:00|20567|20537|20571.6|20541.6|20572.5|20542.5|20565.3|20535.3|0
1738262100000|2025-01-30 18:35:00|20571.7|20541.7|20577.9|20547.9|20578.9|20548.9|20571.2|20541.2|0
1738262400000|2025-01-30 18:40:00|20577.8|20547.8|20583.3|20553.3|20586.5|20556.5|20577.3|20547.3|0
1738262700000|2025-01-30 18:45:00|20583.4|20553.4|20592|20562|20592.4|20562.4|20577.9|20547.9|0
1738263000000|2025-01-30 18:50:00|20592.1|20562.1|20592.7|20562.7|20598.4|20568.4|20590.2|20560.2|0
1738263300000|2025-01-30 18:55:00|20592.6|20562.6|20593.6|20563.6|20595.4|20565.4|20586.7|20556.7|0
1738263600000|2025-01-30 19:00:00|20593.8|20563.8|20599.6|20569.6|20607.8|20577.8|20591.3|20561.3|0
1738263900000|2025-01-30 19:05:00|20599.7|20569.7|20588.3|20558.3|20604.3|20574.3|20588.1|20558.1|0
1738264200000|2025-01-30 19:10:00|20588.4|20558.4|20590.6|20560.6|20600.4|20570.4|20584.8|20554.8|0
1738264500000|2025-01-30 19:15:00|20590.5|20560.5|20596.4|20566.4|20599.4|20569.4|20584.9|20554.9|0
1738264800000|2025-01-30 19:20:00|20596.5|20566.5|20601.6|20571.6|20602|20572|20596.4|20566.4|0
1738265100000|2025-01-30 19:25:00|20601.7|20571.7|20601.6|20571.6|20601.7|20571.7|20591.1|20561.1|0
1738265400000|2025-01-30 19:30:00|20601.7|20571.7|20606.9|20576.9|20608|20578|20600.1|20570.1|0
1738265700000|2025-01-30 19:35:00|20605.8|20575.8|20611.4|20581.4|20612.2|20582.2|20604.1|20574.1|0
1738266000000|2025-01-30 19:40:00|20611.5|20581.5|20622.7|20592.7|20623.8|20593.8|20611.3|20581.3|0
1738266300000|2025-01-30 19:45:00|20622.8|20592.8|20619.5|20589.5|20631.8|20601.8|20617.6|20587.6|0
1738266600000|2025-01-30 19:50:00|20619.6|20589.6|20613.9|20583.9|20621.9|20591.9|20612.7|20582.7|0
1738266900000|2025-01-30 19:55:00|20613.8|20583.8|20612.9|20582.9|20618.9|20588.9|20606.8|20576.8|0
1738267200000|2025-01-30 20:00:00|20612.7|20582.7|20610.4|20580.4|20617.9|20587.9|20608.8|20578.8|0
1738267500000|2025-01-30 20:05:00|20610.2|20580.2|20613.2|20583.2|20619.3|20589.3|20608.7|20578.7|0
1738267800000|2025-01-30 20:10:00|20613.3|20583.3|20611.2|20581.2|20619.5|20589.5|20606.6|20576.6|0
1738268100000|2025-01-30 20:15:00|20611.1|20581.1|20615.3|20585.3|20618.5|20588.5|20608.4|20578.4|0
1738268400000|2025-01-30 20:20:00|20615.1|20585.1|20626.3|20596.3|20626.3|20596.3|20615|20585|0
1738268700000|2025-01-30 20:25:00|20626|20596|20618.4|20588.4|20629.6|20599.6|20618.1|20588.1|0
1738269000000|2025-01-30 20:30:00|20618.3|20588.3|20619.3|20589.3|20619.4|20589.4|20610.6|20580.6|0
1738269300000|2025-01-30 20:35:00|20619.1|20589.1|20569.5|20539.5|20619.1|20589.1|20544.5|20514.5|0
1738269600000|2025-01-30 20:40:00|20570.7|20540.7|20517|20487|20572|20542|20512.4|20482.4|0
1738269900000|2025-01-30 20:45:00|20516.8|20486.8|20554.9|20524.9|20555.4|20525.4|20511.9|20481.9|0
1738270200000|2025-01-30 20:50:00|20555.2|20525.2|20575.9|20545.9|20577.3|20547.3|20552|20522|0
1738270500000|2025-01-30 20:55:00|20576.2|20546.2|20581.7|20551.7|20584.7|20554.7|20557.7|20527.7|0
1738270800000|2025-01-30 21:00:00|20581.2|20551.2|20591.5|20561.5|20598.2|20568.2|20577.5|20547.5|0
1738271100000|2025-01-30 21:05:00|20592.1|20562.1|20590|20560|20600.9|20570.9|20589.4|20559.4|0
1738271400000|2025-01-30 21:10:00|20590.3|20560.3|20579.3|20549.3|20594.8|20564.8|20563.5|20533.5|0
1738271700000|2025-01-30 21:15:00|20579|20549|20582.5|20552.5|20586.5|20556.5|20575.9|20545.9|0
1738272000000|2025-01-30 21:20:00|20582.2|20552.2|20580.5|20550.5|20587.1|20557.1|20578.2|20548.2|0
1738272300000|2025-01-30 21:25:00|20580|20550|20581.8|20551.8|20583.5|20553.5|20578.8|20548.8|0
1738272600000|2025-01-30 21:30:00|20563.4|20533.4|20579.2|20549.2|20607.6|20577.6|20558.2|20528.2|0
1738272900000|2025-01-30 21:35:00|20579.5|20549.5|20542.8|20512.8|20581.8|20551.8|20540.2|20510.2|0
1738273200000|2025-01-30 21:40:00|20542.5|20512.5|20543.3|20513.3|20545|20515|20535.4|20505.4|0
1738273500000|2025-01-30 21:45:00|20542.8|20512.8|20540.5|20510.5|20547.9|20517.9|20536.2|20506.2|0
1738273800000|2025-01-30 21:50:00|20540.2|20510.2|20541.8|20511.8|20546.4|20516.4|20538.8|20508.8|0
1738274100000|2025-01-30 21:55:00|20542.3|20512.3|20539.9|20509.9|20544.9|20514.9|20534.9|20504.9|0
1738274400000|2025-01-30 22:00:00|20540|20510|20541.5|20511.5|20542.5|20512.5|20538.6|20508.6|0
1738274700000|2025-01-30 22:05:00|20541.2|20511.2|20540.2|20510.2|20542.1|20512.1|20538.6|20508.6|0
1738275000000|2025-01-30 22:10:00|20539.1|20509.1|20544|20514|20544|20514|20538.9|20508.9|0
1738275300000|2025-01-30 22:15:00|20544.1|20514.1|20545|20515|20546.7|20516.7|20542.5|20512.5|0
1738275600000|2025-01-30 22:20:00|20544.8|20514.8|20563.4|20533.4|20563.8|20533.8|20544.8|20514.8|0
1738275900000|2025-01-30 22:25:00|20562.3|20532.3|20568.4|20538.4|20568.6|20538.6|20557.9|20527.9|0
1738276200000|2025-01-30 22:30:00|20568.3|20538.3|20569.5|20539.5|20573.8|20543.8|20565.9|20535.9|0
1738276500000|2025-01-30 22:35:00|20570.2|20540.2|20569.6|20539.6|20571.8|20541.8|20561.5|20531.5|0
1738276800000|2025-01-30 22:40:00|20568.2|20538.2|20567|20537|20568.7|20538.7|20565.9|20535.9|0
1738277100000|2025-01-30 22:45:00|20566.5|20536.5|20565.6|20535.6|20568.4|20538.4|20565.1|20535.1|0
1738277400000|2025-01-30 22:50:00|20566.4|20536.4|20566|20536|20566.6|20536.6|20564.3|20534.3|0
1738277700000|2025-01-30 22:55:00|20565.9|20535.9|20564.8|20534.8|20566.2|20536.2|20564.8|20534.8|0
1738278000000|2025-01-30 23:00:00|20570.6|20540.6|20582.7|20552.7|20585.9|20555.9|20564.7|20534.7|0
1738278300000|2025-01-30 23:05:00|20582.9|20552.9|20570.9|20540.9|20583.2|20553.2|20568.7|20538.7|0
1738278600000|2025-01-30 23:10:00|20570.6|20540.6|20570.6|20540.6|20571.2|20541.2|20567.7|20537.7|0
1738278900000|2025-01-30 23:15:00|20570.4|20540.4|20566.9|20536.9|20573.8|20543.8|20565.2|20535.2|0
1738279200000|2025-01-30 23:20:00|20566.6|20536.6|20566.3|20536.3|20567.5|20537.5|20562.3|20532.3|0
1738279500000|2025-01-30 23:25:00|20565.8|20535.8|20556|20526|20566.9|20536.9|20553.1|20523.1|0
1738279800000|2025-01-30 23:30:00|20556.3|20526.3|20549.9|20519.9|20559.1|20529.1|20549.6|20519.6|0
1738280100000|2025-01-30 23:35:00|20549.6|20519.6|20552.3|20522.3|20554.6|20524.6|20547.9|20517.9|0
1738280400000|2025-01-30 23:40:00|20551.8|20521.8|20555.8|20525.8|20556.9|20526.9|20551.7|20521.7|0
1738280700000|2025-01-30 23:45:00|20555.5|20525.5|20563.4|20533.4|20567.5|20537.5|20554|20524|0
1738281000000|2025-01-30 23:50:00|20562.9|20532.9|20566.5|20536.5|20567.4|20537.4|20560.4|20530.4|0
1738281300000|2025-01-30 23:55:00|20566.8|20536.8|20569.3|20539.3|20571.4|20541.4|20566.2|20536.2|0
1738281600000|2025-01-31 00:00:00|20569.6|20539.6|20565|20535|20569.6|20539.6|20557.3|20527.3|0
1738281900000|2025-01-31 00:05:00|20564.5|20534.5|20564.2|20534.2|20566.2|20536.2|20560.2|20530.2|0
1738282200000|2025-01-31 00:10:00|20564.5|20534.5|20564|20534|20568.3|20538.3|20563.7|20533.7|0
1738282500000|2025-01-31 00:15:00|20563.9|20533.9|20565.2|20535.2|20566|20536|20559.8|20529.8|0
1738282800000|2025-01-31 00:20:00|20565.5|20535.5|20567|20537|20567|20537|20563.9|20533.9|0
1738283100000|2025-01-31 00:25:00|20566.4|20536.4|20567.5|20537.5|20568.9|20538.9|20564.3|20534.3|0
1738283400000|2025-01-31 00:30:00|20568.1|20538.1|20565.4|20535.4|20569|20539|20564.8|20534.8|0
1738283700000|2025-01-31 00:35:00|20566|20536|20567.1|20537.1|20567.1|20537.1|20563.6|20533.6|0
1738284000000|2025-01-31 00:40:00|20567.3|20537.3|20569.4|20539.4|20569.4|20539.4|20567.1|20537.1|0
1738284300000|2025-01-31 00:45:00|20569.9|20539.9|20544.2|20514.2|20572.7|20542.7|20543.5|20513.5|0
1738284600000|2025-01-31 00:50:00|20543.7|20513.7|20542.3|20512.3|20544.2|20514.2|20541.7|20511.7|0
1738284900000|2025-01-31 00:55:00|20542.8|20512.8|20541.6|20511.6|20544|20514|20541.1|20511.1|0
1738285200000|2025-01-31 01:00:00|20541.1|20511.1|20537.1|20507.1|20541.1|20511.1|20535.5|20505.5|0
1738285500000|2025-01-31 01:05:00|20537.4|20507.4|20538.8|20508.8|20543.9|20513.9|20537.4|20507.4|0
1738285800000|2025-01-31 01:10:00|20540.1|20510.1|20541.4|20511.4|20542.6|20512.6|20538.3|20508.3|0
1738286100000|2025-01-31 01:15:00|20542.5|20512.5|20546.2|20516.2|20547.4|20517.4|20542.5|20512.5|0
1738286400000|2025-01-31 01:20:00|20546.8|20516.8|20548.6|20518.6|20551.6|20521.6|20544.3|20514.3|0
1738286700000|2025-01-31 01:25:00|20548.1|20518.1|20548.4|20518.4|20554.2|20524.2|20526|20496|0
1738287000000|2025-01-31 01:30:00|20548.2|20518.2|20551.2|20521.2|20553.9|20523.9|20548.2|20518.2|0
1738287300000|2025-01-31 01:35:00|20551.8|20521.8|20553|20523|20554.9|20524.9|20549.6|20519.6|0
1738287600000|2025-01-31 01:40:00|20553.5|20523.5|20554.5|20524.5|20554.9|20524.9|20550.7|20520.7|0
1738287900000|2025-01-31 01:45:00|20554.7|20524.7|20564.8|20534.8|20565.4|20535.4|20554.7|20524.7|0
1738288200000|2025-01-31 01:50:00|20564.6|20534.6|20564.8|20534.8|20565.9|20535.9|20563|20533|0
1738288500000|2025-01-31 01:55:00|20564.3|20534.3|20570.3|20540.3|20571.9|20541.9|20564.1|20534.1|0
1738288800000|2025-01-31 02:00:00|20570.8|20540.8|20571.2|20541.2|20573.2|20543.2|20570.3|20540.3|0
1738289100000|2025-01-31 02:05:00|20571.5|20541.5|20565.8|20535.8|20571.7|20541.7|20564.7|20534.7|0
1738289400000|2025-01-31 02:10:00|20566.1|20536.1|20587.6|20557.6|20588.1|20558.1|20566.1|20536.1|0
1738289700000|2025-01-31 02:15:00|20587.8|20557.8|20588.5|20558.5|20589|20559|20586.2|20556.2|0
1738290000000|2025-01-31 02:20:00|20588.8|20558.8|20584.8|20554.8|20589.3|20559.3|20583.7|20553.7|0
1738290300000|2025-01-31 02:25:00|20585|20555|20589|20559|20589.8|20559.8|20584.7|20554.7|0
1738290600000|2025-01-31 02:30:00|20588.7|20558.7|20583.9|20553.9|20589|20559|20583.4|20553.4|0
1738290900000|2025-01-31 02:35:00|20585|20555|20583.8|20553.8|20585.3|20555.3|20582|20552|0
1738291200000|2025-01-31 02:40:00|20583.2|20553.2|20585|20555|20589.9|20559.9|20583.1|20553.1|0
1738291500000|2025-01-31 02:45:00|20585.6|20555.6|20615.4|20585.4|20615.9|20585.9|20584.6|20554.6|0
1738291800000|2025-01-31 02:50:00|20615.9|20585.9|20616.3|20586.3|20617.9|20587.9|20615.4|20585.4|0
1738292100000|2025-01-31 02:55:00|20616.8|20586.8|20609.5|20579.5|20617.4|20587.4|20609.5|20579.5|0
1738292400000|2025-01-31 03:00:00|20609|20579|20611.3|20581.3|20612.7|20582.7|20606.2|20576.2|0
1738292700000|2025-01-31 03:05:00|20611|20581|20611.4|20581.4|20612.2|20582.2|20610.3|20580.3|0
1738293000000|2025-01-31 03:10:00|20611.1|20581.1|20613|20583|20613.3|20583.3|20609.6|20579.6|0
1738293300000|2025-01-31 03:15:00|20614.6|20584.6|20614.7|20584.7|20615.4|20585.4|20613.5|20583.5|0
1738293600000|2025-01-31 03:20:00|20614.2|20584.2|20612.6|20582.6|20615.7|20585.7|20612.3|20582.3|0
1738293900000|2025-01-31 03:25:00|20612.8|20582.8|20628.7|20598.7|20628.7|20598.7|20607.1|20577.1|0
1738294200000|2025-01-31 03:30:00|20628.4|20598.4|20623.8|20593.8|20628.7|20598.7|20623.3|20593.3|0
1738294500000|2025-01-31 03:35:00|20624.1|20594.1|20618.6|20588.6|20624.9|20594.9|20616.8|20586.8|0
1738294800000|2025-01-31 03:40:00|20618.1|20588.1|20619.2|20589.2|20619.7|20589.7|20617.5|20587.5|0
1738295100000|2025-01-31 03:45:00|20618.7|20588.7|20619.8|20589.8|20620.2|20590.2|20617.4|20587.4|0
1738295400000|2025-01-31 03:50:00|20620.3|20590.3|20618.4|20588.4|20621.4|20591.4|20618.4|20588.4|0
1738295700000|2025-01-31 03:55:00|20617.9|20587.9|20616.3|20586.3|20618.9|20588.9|20616.3|20586.3|0
1738296000000|2025-01-31 04:00:00|20617.4|20587.4|20616.6|20586.6|20617.7|20587.7|20615.7|20585.7|0
1738296300000|2025-01-31 04:05:00|20616.3|20586.3|20616.1|20586.1|20617.1|20587.1|20615.5|20585.5|0
1738296600000|2025-01-31 04:10:00|20615.5|20585.5|20620.1|20590.1|20620.4|20590.4|20615.5|20585.5|0
1738296900000|2025-01-31 04:15:00|20619.6|20589.6|20622.4|20592.4|20622.4|20592.4|20619|20589|0
1738297200000|2025-01-31 04:20:00|20621.6|20591.6|20619.9|20589.9|20621.6|20591.6|20618.6|20588.6|0
1738297500000|2025-01-31 04:25:00|20620.4|20590.4|20619.4|20589.4|20620.4|20590.4|20618.2|20588.2|0
1738297800000|2025-01-31 04:30:00|20618.9|20588.9|20618.1|20588.1|20619.7|20589.7|20617|20587|0
1738298100000|2025-01-31 04:35:00|20617.5|20587.5|20617.1|20587.1|20617.5|20587.5|20614.9|20584.9|0
1738298400000|2025-01-31 04:40:00|20616.6|20586.6|20614.7|20584.7|20619.5|20589.5|20613.6|20583.6|0
1738298700000|2025-01-31 04:45:00|20614.9|20584.9|20614.9|20584.9|20616.8|20586.8|20613.9|20583.9|0
1738299000000|2025-01-31 04:50:00|20615.7|20585.7|20611.4|20581.4|20616.8|20586.8|20610.9|20580.9|0
1738299300000|2025-01-31 04:55:00|20611.9|20581.9|20612.5|20582.5|20612.5|20582.5|20611.3|20581.3|0
1738299600000|2025-01-31 05:00:00|20613.1|20583.1|20616.3|20586.3|20616.6|20586.6|20612|20582|0
1738299900000|2025-01-31 05:05:00|20616.8|20586.8|20618|20588|20619.6|20589.6|20616.8|20586.8|0
1738300200000|2025-01-31 05:10:00|20618.5|20588.5|20618.6|20588.6|20619.4|20589.4|20615.9|20585.9|0
1738300500000|2025-01-31 05:15:00|20618.2|20588.2|20618.7|20588.7|20619.3|20589.3|20616.9|20586.9|0
1738300800000|2025-01-31 05:20:00|20619|20589|20619.3|20589.3|20619.8|20589.8|20618.2|20588.2|0
1738301100000|2025-01-31 05:25:00|20618.8|20588.8|20618.1|20588.1|20618.8|20588.8|20617.5|20587.5|0
1738301400000|2025-01-31 05:30:00|20617.5|20587.5|20618.1|20588.1|20618.7|20588.7|20617.4|20587.4|0
1738301700000|2025-01-31 05:35:00|20617.8|20587.8|20614.8|20584.8|20618.6|20588.6|20614.8|20584.8|0
1738302000000|2025-01-31 05:40:00|20615.3|20585.3|20616.1|20586.1|20617.8|20587.8|20614.3|20584.3|0
1738302300000|2025-01-31 05:45:00|20616.4|20586.4|20616.2|20586.2|20616.6|20586.6|20614.5|20584.5|0
1738302600000|2025-01-31 05:50:00|20616.7|20586.7|20613.7|20583.7|20616.7|20586.7|20613.1|20583.1|0
1738302900000|2025-01-31 05:55:00|20613.9|20583.9|20613.9|20583.9|20615.8|20585.8|20613.1|20583.1|0
1738303200000|2025-01-31 06:00:00|20613.3|20583.3|20615.8|20585.8|20616.6|20586.6|20611|20581|0
1738303500000|2025-01-31 06:05:00|20616.4|20586.4|20617.8|20587.8|20618|20588|20614.1|20584.1|0
1738303800000|2025-01-31 06:10:00|20618|20588|20623|20593|20624.4|20594.4|20617.8|20587.8|0
1738304100000|2025-01-31 06:15:00|20622.5|20592.5|20625.3|20595.3|20625.3|20595.3|20622.5|20592.5|0
1738304400000|2025-01-31 06:20:00|20626.3|20596.3|20627.4|20597.4|20627.9|20597.9|20625.3|20595.3|0
1738304700000|2025-01-31 06:25:00|20627.1|20597.1|20626.6|20596.6|20627.2|20597.2|20623.7|20593.7|0
1738305000000|2025-01-31 06:30:00|20626.4|20596.4|20624.9|20594.9|20627.6|20597.6|20624.1|20594.1|0
1738305300000|2025-01-31 06:35:00|20624.7|20594.7|20627|20597|20627|20597|20624.7|20594.7|0
1738305600000|2025-01-31 06:40:00|20626.5|20596.5|20628.6|20598.6|20629.7|20599.7|20626.5|20596.5|0
1738305900000|2025-01-31 06:45:00|20628.9|20598.9|20629.5|20599.5|20630.3|20600.3|20628.4|20598.4|0
1738306200000|2025-01-31 06:50:00|20629.3|20599.3|20625.4|20595.4|20629.8|20599.8|20624.6|20594.6|0
1738306500000|2025-01-31 06:55:00|20625.2|20595.2|20624.9|20594.9|20625.7|20595.7|20624.6|20594.6|0
1738306800000|2025-01-31 07:00:00|20625.1|20595.1|20626.5|20596.5|20627|20597|20624.3|20594.3|0
1738307100000|2025-01-31 07:05:00|20627|20597|20634.7|20604.7|20635.2|20605.2|20627|20597|0
1738307400000|2025-01-31 07:10:00|20634.2|20604.2|20637.8|20607.8|20638.7|20608.7|20633.6|20603.6|0
1738307700000|2025-01-31 07:15:00|20638.1|20608.1|20641.3|20611.3|20641.9|20611.9|20637|20607|0
1738308000000|2025-01-31 07:20:00|20641.6|20611.6|20635.8|20605.8|20641.9|20611.9|20633.1|20603.1|0
1738308300000|2025-01-31 07:25:00|20635.3|20605.3|20656.7|20626.7|20658.5|20628.5|20635.3|20605.3|0
1738308600000|2025-01-31 07:30:00|20657|20627|20657|20627|20659.5|20629.5|20655.9|20625.9|0
1738308900000|2025-01-31 07:35:00|20656.7|20626.7|20659|20629|20659.4|20629.4|20655.5|20625.5|0
1738309200000|2025-01-31 07:40:00|20658.4|20628.4|20655.5|20625.5|20659.9|20629.9|20655.3|20625.3|0
1738309500000|2025-01-31 07:45:00|20656.6|20626.6|20659.9|20629.9|20660.2|20630.2|20655.9|20625.9|0
1738309800000|2025-01-31 07:50:00|20659.8|20629.8|20655.1|20625.1|20659.8|20629.8|20654.9|20624.9|0
1738310100000|2025-01-31 07:55:00|20655.4|20625.4|20652.1|20622.1|20656.8|20626.8|20652.1|20622.1|0
1738310400000|2025-01-31 08:00:00|20652.6|20622.6|20648|20618|20654.5|20624.5|20646.1|20616.1|0
1738310700000|2025-01-31 08:05:00|20647.7|20617.7|20650.4|20620.4|20650.4|20620.4|20647.4|20617.4|0
1738311000000|2025-01-31 08:10:00|20650.1|20620.1|20646.2|20616.2|20650.4|20620.4|20645.1|20615.1|0
1738311300000|2025-01-31 08:15:00|20645.7|20615.7|20652.8|20622.8|20652.8|20622.8|20645.4|20615.4|0
1738311600000|2025-01-31 08:20:00|20652.3|20622.3|20650.9|20620.9|20655.1|20625.1|20648.4|20618.4|0
1738311900000|2025-01-31 08:25:00|20651.4|20621.4|20648.3|20618.3|20651.4|20621.4|20646.4|20616.4|0
1738312200000|2025-01-31 08:30:00|20648.5|20618.5|20656.7|20626.7|20656.9|20626.9|20648.5|20618.5|0
1738312500000|2025-01-31 08:35:00|20656.4|20626.4|20654.3|20624.3|20656.7|20626.7|20652.4|20622.4|0
1738312800000|2025-01-31 08:40:00|20654|20624|20643.7|20613.7|20654.3|20624.3|20643.2|20613.2|0
1738313100000|2025-01-31 08:45:00|20643.2|20613.2|20644.6|20614.6|20647|20617|20641.4|20611.4|0
1738313400000|2025-01-31 08:50:00|20644.9|20614.9|20638.6|20608.6|20645.2|20615.2|20636.7|20606.7|0
1738313700000|2025-01-31 08:55:00|20638|20608|20636.4|20606.4|20638.8|20608.8|20632.4|20602.4|0
1738314000000|2025-01-31 09:00:00|20637.7|20607.7|20644.2|20614.2|20645.3|20615.3|20636.5|20606.5|0
1738314300000|2025-01-31 09:05:00|20643.9|20613.9|20649.3|20619.3|20650.5|20620.5|20643.1|20613.1|0
1738314600000|2025-01-31 09:10:00|20648.8|20618.8|20651|20621|20653.1|20623.1|20648.3|20618.3|0
1738314900000|2025-01-31 09:15:00|20651.3|20621.3|20653.3|20623.3|20653.3|20623.3|20647.1|20617.1|0
1738315200000|2025-01-31 09:20:00|20653.6|20623.6|20649.5|20619.5|20654.7|20624.7|20648.1|20618.1|0
1738315500000|2025-01-31 09:25:00|20648.9|20618.9|20654.5|20624.5|20654.6|20624.6|20648.9|20618.9|0
1738315800000|2025-01-31 09:30:00|20654.8|20624.8|20656.1|20626.1|20656.9|20626.9|20652.4|20622.4|0
1738316100000|2025-01-31 09:35:00|20655.6|20625.6|20653.7|20623.7|20656.4|20626.4|20652.1|20622.1|0
1738316400000|2025-01-31 09:40:00|20653.4|20623.4|20648.5|20618.5|20653.7|20623.7|20648.5|20618.5|0
1738316700000|2025-01-31 09:45:00|20649|20619|20646.9|20616.9|20650.6|20620.6|20645.3|20615.3|0
1738317000000|2025-01-31 09:50:00|20647.1|20617.1|20646.1|20616.1|20647.4|20617.4|20643.1|20613.1|0
1738317300000|2025-01-31 09:55:00|20645.8|20615.8|20644.2|20614.2|20645.8|20615.8|20642.8|20612.8|0
1738317600000|2025-01-31 10:00:00|20644.7|20614.7|20645.3|20615.3|20647.4|20617.4|20643.6|20613.6|0
1738317900000|2025-01-31 10:05:00|20645.8|20615.8|20643.4|20613.4|20645.8|20615.8|20640.4|20610.4|0
1738318200000|2025-01-31 10:10:00|20643.1|20613.1|20640.8|20610.8|20645.4|20615.4|20638.6|20608.6|0
1738318500000|2025-01-31 10:15:00|20641.3|20611.3|20641.7|20611.7|20643.5|20613.5|20639.7|20609.7|0
1738318800000|2025-01-31 10:20:00|20641.9|20611.9|20644|20614|20645.1|20615.1|20640.3|20610.3|0
1738319100000|2025-01-31 10:25:00|20644.2|20614.2|20643.8|20613.8|20645.9|20615.9|20643.8|20613.8|0
1738319400000|2025-01-31 10:30:00|20644.6|20614.6|20643.5|20613.5|20645.1|20615.1|20640.8|20610.8|0
1738319700000|2025-01-31 10:35:00|20643.2|20613.2|20642.9|20612.9|20643.5|20613.5|20641.3|20611.3|0
1738320000000|2025-01-31 10:40:00|20643.4|20613.4|20645.3|20615.3|20645.9|20615.9|20642.1|20612.1|0
1738320300000|2025-01-31 10:45:00|20645.6|20615.6|20646.9|20616.9|20646.9|20616.9|20644|20614|0
1738320600000|2025-01-31 10:50:00|20646.6|20616.6|20639.4|20609.4|20646.9|20616.9|20639.4|20609.4|0
1738320900000|2025-01-31 10:55:00|20639.6|20609.6|20640.7|20610.7|20644.5|20614.5|20639.6|20609.6|0
1738321200000|2025-01-31 11:00:00|20641|20611|20644|20614|20645.3|20615.3|20640.7|20610.7|0
1738321500000|2025-01-31 11:05:00|20644.5|20614.5|20647.3|20617.3|20647.5|20617.5|20644|20614|0
1738321800000|2025-01-31 11:10:00|20647.6|20617.6|20645.1|20615.1|20648.1|20618.1|20644.6|20614.6|0
1738322100000|2025-01-31 11:15:00|20644.9|20614.9|20649.9|20619.9|20650.4|20620.4|20644.1|20614.1|0
1738322400000|2025-01-31 11:20:00|20649.6|20619.6|20651|20621|20651|20621|20648.6|20618.6|0
1738322700000|2025-01-31 11:25:00|20650.4|20620.4|20648.2|20618.2|20651.2|20621.2|20647.4|20617.4|0
1738323000000|2025-01-31 11:30:00|20648.7|20618.7|20647.6|20617.6|20649|20619|20645|20615|0
1738323300000|2025-01-31 11:35:00|20647.4|20617.4|20649.3|20619.3|20650.1|20620.1|20647.1|20617.1|0
1738323600000|2025-01-31 11:40:00|20649|20619|20650.1|20620.1|20651.1|20621.1|20648.2|20618.2|0
1738323900000|2025-01-31 11:45:00|20650.6|20620.6|20648.9|20618.9|20650.6|20620.6|20647.6|20617.6|0
1738324200000|2025-01-31 11:50:00|20648.6|20618.6|20647.5|20617.5|20648.6|20618.6|20645.5|20615.5|0
1738324500000|2025-01-31 11:55:00|20647.8|20617.8|20650.7|20620.7|20652.1|20622.1|20647.8|20617.8|0
1738324800000|2025-01-31 12:00:00|20649.9|20619.9|20645.6|20615.6|20652|20622|20644.1|20614.1|0
1738325100000|2025-01-31 12:05:00|20645.4|20615.4|20648.3|20618.3|20649.4|20619.4|20642.9|20612.9|0
1738325400000|2025-01-31 12:10:00|20648.9|20618.9|20647.7|20617.7|20648.9|20618.9|20644.3|20614.3|0
1738325700000|2025-01-31 12:15:00|20648|20618|20652|20622|20652.8|20622.8|20646.6|20616.6|0
1738326000000|2025-01-31 12:20:00|20652.3|20622.3|20660.9|20630.9|20664.7|20634.7|20652|20622|0
1738326300000|2025-01-31 12:25:00|20660.7|20630.7|20659|20629|20661.5|20631.5|20656.6|20626.6|0
1738326600000|2025-01-31 12:30:00|20659.3|20629.3|20656.7|20626.7|20660.6|20630.6|20654.5|20624.5|0
1738326900000|2025-01-31 12:35:00|20656.4|20626.4|20655|20625|20657.2|20627.2|20654|20624|0
1738327200000|2025-01-31 12:40:00|20655.3|20625.3|20658.3|20628.3|20658.8|20628.8|20655|20625|0
1738327500000|2025-01-31 12:45:00|20658.8|20628.8|20658.5|20628.5|20660.2|20630.2|20656.6|20626.6|0
1738327800000|2025-01-31 12:50:00|20659|20629|20655.9|20625.9|20659|20629|20655|20625|0
1738328100000|2025-01-31 12:55:00|20655.4|20625.4|20652.9|20622.9|20656.2|20626.2|20651.9|20621.9|0
1738328400000|2025-01-31 13:00:00|20652.4|20622.4|20650.8|20620.8|20653.5|20623.5|20648.9|20618.9|0
1738328700000|2025-01-31 13:05:00|20650.5|20620.5|20653.5|20623.5|20654.8|20624.8|20648.7|20618.7|0
1738329000000|2025-01-31 13:10:00|20653|20623|20652.9|20622.9|20654.3|20624.3|20651.8|20621.8|0
1738329300000|2025-01-31 13:15:00|20651.8|20621.8|20655.1|20625.1|20656.2|20626.2|20650.5|20620.5|0
1738329600000|2025-01-31 13:20:00|20655.7|20625.7|20656.2|20626.2|20657|20627|20653.9|20623.9|0
1738329900000|2025-01-31 13:25:00|20656.4|20626.4|20655.1|20625.1|20656.7|20626.7|20653.2|20623.2|0
1738330200000|2025-01-31 13:30:00|20655.4|20625.4|20651.4|20621.4|20660.2|20630.2|20650.4|20620.4|0
1738330500000|2025-01-31 13:35:00|20651.1|20621.1|20652.1|20622.1|20652.9|20622.9|20641.4|20611.4|0
1738330800000|2025-01-31 13:40:00|20651.5|20621.5|20641.3|20611.3|20652.6|20622.6|20637.6|20607.6|0
1738331100000|2025-01-31 13:45:00|20641.1|20611.1|20644.4|20614.4|20645.1|20615.1|20635.1|20605.1|0
1738331400000|2025-01-31 13:50:00|20644.9|20614.9|20644.1|20614.1|20647.6|20617.6|20642.5|20612.5|0
1738331700000|2025-01-31 13:55:00|20644.7|20614.7|20643.4|20613.4|20647.4|20617.4|20641.8|20611.8|0
1738332000000|2025-01-31 14:00:00|20642.4|20612.4|20630.5|20600.5|20642.9|20612.9|20630.5|20600.5|0
1738332300000|2025-01-31 14:05:00|20629.9|20599.9|20623.7|20593.7|20631.6|20601.6|20622.1|20592.1|0
1738332600000|2025-01-31 14:10:00|20623.2|20593.2|20596.1|20566.1|20623.2|20593.2|20595.5|20565.5|0
1738332900000|2025-01-31 14:15:00|20596.7|20566.7|20600.5|20570.5|20602.1|20572.1|20593.3|20563.3|0
1738333200000|2025-01-31 14:20:00|20601.1|20571.1|20602.5|20572.5|20602.5|20572.5|20594.8|20564.8|0
1738333500000|2025-01-31 14:25:00|20603|20573|20610.7|20580.7|20612.6|20582.6|20602.4|20572.4|0
1738333800000|2025-01-31 14:30:00|20611.5|20581.5|20606.6|20576.6|20617.9|20587.9|20578.4|20548.4|0
1738334100000|2025-01-31 14:35:00|20610.1|20580.1|20579.3|20549.3|20611.9|20581.9|20572.3|20542.3|0
1738334400000|2025-01-31 14:40:00|20578.1|20548.1|20596.9|20566.9|20600.3|20570.3|20567.2|20537.2|0
1738334700000|2025-01-31 14:45:00|20597.1|20567.1|20616.8|20586.8|20632.4|20602.4|20596.6|20566.6|0
1738335000000|2025-01-31 14:50:00|20617|20587|20618.8|20588.8|20623|20593|20602.8|20572.8|0
1738335300000|2025-01-31 14:55:00|20618.9|20588.9|20608.4|20578.4|20624.3|20594.3|20608|20578|0
1738335600000|2025-01-31 15:00:00|20608.1|20578.1|20586.2|20556.2|20608.5|20578.5|20580.8|20550.8|0
1738335900000|2025-01-31 15:05:00|20586.3|20556.3|20563.6|20533.6|20586.3|20556.3|20563.1|20533.1|0
1738336200000|2025-01-31 15:10:00|20563.8|20533.8|20576.2|20546.2|20579.1|20549.1|20560.9|20530.9|0
1738336500000|2025-01-31 15:15:00|20576|20546|20564.5|20534.5|20576.2|20546.2|20562.9|20532.9|0
1738336800000|2025-01-31 15:20:00|20564.6|20534.6|20575.1|20545.1|20582.2|20552.2|20549.6|20519.6|0
1738337100000|2025-01-31 15:25:00|20573.9|20543.9|20579.5|20549.5|20579.6|20549.6|20565.6|20535.6|0
1738337400000|2025-01-31 15:30:00|20579.6|20549.6|20596.7|20566.7|20596.9|20566.9|20578.3|20548.3|0
1738337700000|2025-01-31 15:35:00|20596.6|20566.6|20607.7|20577.7|20608.2|20578.2|20596.6|20566.6|0
1738338000000|2025-01-31 15:40:00|20607.8|20577.8|20605.4|20575.4|20608.3|20578.3|20600.2|20570.2|0
1738338300000|2025-01-31 15:45:00|20605.5|20575.5|20606.9|20576.9|20610.8|20580.8|20604.5|20574.5|0
1738338600000|2025-01-31 15:50:00|20607.1|20577.1|20600.7|20570.7|20610.4|20580.4|20599.6|20569.6|0
1738338900000|2025-01-31 15:55:00|20600.5|20570.5|20594.8|20564.8|20606.5|20576.5|20594.8|20564.8|0
1738339200000|2025-01-31 16:00:00|20595.1|20565.1|20601.1|20571.1|20601.1|20571.1|20592.2|20562.2|0
1738339500000|2025-01-31 16:05:00|20601.3|20571.3|20600.6|20570.6|20601.4|20571.4|20590.8|20560.8|0
1738339800000|2025-01-31 16:10:00|20600.8|20570.8|20601.9|20571.9|20602.3|20572.3|20596.3|20566.3|0
1738340100000|2025-01-31 16:15:00|20603|20573|20604|20574|20605.3|20575.3|20597.9|20567.9|0
1738340400000|2025-01-31 16:20:00|20604.2|20574.2|20620.1|20590.1|20620.8|20590.8|20604.2|20574.2|0
1738340700000|2025-01-31 16:25:00|20620.2|20590.2|20622.9|20592.9|20630.9|20600.9|20618.5|20588.5|0
1738341000000|2025-01-31 16:30:00|20623.1|20593.1|20633.4|20603.4|20634.8|20604.8|20622.4|20592.4|0
1738341300000|2025-01-31 16:35:00|20633.2|20603.2|20634.3|20604.3|20638.7|20608.7|20626.2|20596.2|0
1738341600000|2025-01-31 16:40:00|20634.5|20604.5|20632.9|20602.9|20637.9|20607.9|20630.7|20600.7|0
1738341900000|2025-01-31 16:45:00|20633|20603|20638.4|20608.4|20638.4|20608.4|20627.4|20597.4|0
1738342200000|2025-01-31 16:50:00|20638.2|20608.2|20639.4|20609.4|20639.8|20609.8|20635.9|20605.9|0
1738342500000|2025-01-31 16:55:00|20639.3|20609.3|20634|20604|20643.8|20613.8|20633.7|20603.7|0
1738342800000|2025-01-31 17:00:00|20634.1|20604.1|20640.5|20610.5|20642.4|20612.4|20634|20604|0
1738343100000|2025-01-31 17:05:00|20640.4|20610.4|20645.2|20615.2|20648.3|20618.3|20625.3|20595.3|0
1738343400000|2025-01-31 17:10:00|20645.4|20615.4|20658.8|20628.8|20676.3|20646.3|20643.7|20613.7|0
1738343700000|2025-01-31 17:15:00|20658.6|20628.6|20661.6|20631.6|20664.3|20634.3|20640.9|20610.9|0
1738344000000|2025-01-31 17:20:00|20661.4|20631.4|20657.9|20627.9|20668|20638|20654|20624|0
1738344300000|2025-01-31 17:25:00|20657.7|20627.7|20665.2|20635.2|20665.2|20635.2|20653|20623|0
1738344600000|2025-01-31 17:30:00|20665.4|20635.4|20663.9|20633.9|20668.6|20638.6|20656.8|20626.8|0
1738344900000|2025-01-31 17:35:00|20663.8|20633.8|20663.7|20633.7|20669.5|20639.5|20656.7|20626.7|0
1738345200000|2025-01-31 17:40:00|20661.3|20631.3|20661.6|20631.6|20665.4|20635.4|20658|20628|0
1738345500000|2025-01-31 17:45:00|20660.5|20630.5|20664.9|20634.9|20666|20636|20655.4|20625.4|0
1738345800000|2025-01-31 17:50:00|20664.7|20634.7|20665.5|20635.5|20666.8|20636.8|20656.6|20626.6|0
1738346100000|2025-01-31 17:55:00|20665.2|20635.2|20656.8|20626.8|20665.4|20635.4|20655.8|20625.8|0
1738346400000|2025-01-31 18:00:00|20656.9|20626.9|20656.1|20626.1|20658.5|20628.5|20653.4|20623.4|0
1738346700000|2025-01-31 18:05:00|20656|20626|20661.5|20631.5|20665.2|20635.2|20656|20626|0
1738347000000|2025-01-31 18:10:00|20661.3|20631.3|20653.1|20623.1|20661.5|20631.5|20653|20623|0
1738347300000|2025-01-31 18:15:00|20653.3|20623.3|20623.6|20593.6|20657.4|20627.4|20621.8|20591.8|0
1738347600000|2025-01-31 18:20:00|20623.7|20593.7|20571.2|20541.2|20623.8|20593.8|20557.3|20527.3|0
1738347900000|2025-01-31 18:25:00|20571.1|20541.1|20548.1|20518.1|20571.2|20541.2|20540|20510|0
1738348200000|2025-01-31 18:30:00|20547.8|20517.8|20517.6|20487.6|20563.6|20533.6|20517.6|20487.6|0
1738348500000|2025-01-31 18:35:00|20517.5|20487.5|20535|20505|20536.4|20506.4|20493.4|20463.4|0
1738348800000|2025-01-31 18:40:00|20532.6|20502.6|20533.9|20503.9|20551.7|20521.7|20525.7|20495.7|0
1738349100000|2025-01-31 18:45:00|20533.8|20503.8|20535.8|20505.8|20548.1|20518.1|20516.9|20486.9|0
1738349400000|2025-01-31 18:50:00|20535.9|20505.9|20508.9|20478.9|20539.5|20509.5|20498.8|20468.8|0
1738349700000|2025-01-31 18:55:00|20508.7|20478.7|20513.7|20483.7|20516.3|20486.3|20503.1|20473.1|0
1738350000000|2025-01-31 19:00:00|20513.9|20483.9|20502.8|20472.8|20523.2|20493.2|20498.6|20468.6|0
1738350300000|2025-01-31 19:05:00|20503|20473|20481.2|20451.2|20503.3|20473.3|20476.2|20446.2|0
1738350600000|2025-01-31 19:10:00|20481.3|20451.3|20517.9|20487.9|20523.3|20493.3|20481.3|20451.3|0
1738350900000|2025-01-31 19:15:00|20517.6|20487.6|20492.8|20462.8|20524.3|20494.3|20489.5|20459.5|0
1738351200000|2025-01-31 19:20:00|20493.1|20463.1|20508.9|20478.9|20509|20479|20485.3|20455.3|0
1738351500000|2025-01-31 19:25:00|20508.5|20478.5|20502.8|20472.8|20513|20483|20502|20472|0
1738351800000|2025-01-31 19:30:00|20502.7|20472.7|20514.2|20484.2|20514.5|20484.5|20502.5|20472.5|0
1738352100000|2025-01-31 19:35:00|20514.1|20484.1|20499.3|20469.3|20514.5|20484.5|20497|20467|0
1738352400000|2025-01-31 19:40:00|20499.1|20469.1|20486.6|20456.6|20502.8|20472.8|20484.9|20454.9|0
1738352700000|2025-01-31 19:45:00|20486.4|20456.4|20482.9|20452.9|20486.8|20456.8|20472.4|20442.4|0
1738353000000|2025-01-31 19:50:00|20483.1|20453.1|20502.9|20472.9|20502.9|20472.9|20482.6|20452.6|0
1738353300000|2025-01-31 19:55:00|20502.8|20472.8|20502.5|20472.5|20519.8|20489.8|20502.1|20472.1|0
1738353600000|2025-01-31 20:00:00|20502.2|20472.2|20466.6|20436.6|20502.2|20472.2|20466.3|20436.3|0
1738353900000|2025-01-31 20:05:00|20466.5|20436.5|20470.4|20440.4|20476.1|20446.1|20466.5|20436.5|0
1738354200000|2025-01-31 20:10:00|20470.8|20440.8|20469.3|20439.3|20473.6|20443.6|20468.2|20438.2|0
1738354500000|2025-01-31 20:15:00|20469.5|20439.5|20470.9|20440.9|20477.4|20447.4|20466.6|20436.6|0
1738354800000|2025-01-31 20:20:00|20470.4|20440.4|20472|20442|20472.6|20442.6|20460.2|20430.2|0
1738355100000|2025-01-31 20:25:00|20471.8|20441.8|20463|20433|20473.4|20443.4|20457.7|20427.7|0
1738355400000|2025-01-31 20:30:00|20463.4|20433.4|20478.5|20448.5|20478.9|20448.9|20452.7|20422.7|0
1738355700000|2025-01-31 20:35:00|20478.2|20448.2|20491.6|20461.6|20497.5|20467.5|20478|20448|0
1738356000000|2025-01-31 20:40:00|20491.9|20461.9|20501.3|20471.3|20503.9|20473.9|20491.1|20461.1|0
1738356300000|2025-01-31 20:45:00|20501.7|20471.7|20519.2|20489.2|20520.9|20490.9|20501.3|20471.3|0
1738356600000|2025-01-31 20:50:00|20519.3|20489.3|20492|20462|20529.4|20499.4|20488.2|20458.2|0
1738356900000|2025-01-31 20:55:00|20491.9|20461.9|20492.2|20462.2|20502.3|20472.3|20485.4|20455.4|0
1738357200000|2025-01-31 21:00:00|20491.7|20461.7|20495.5|20465.5|20499.6|20469.6|20474.5|20444.5|0
1738357500000|2025-01-31 21:05:00|20495.8|20465.8|20492.8|20462.8|20499.4|20469.4|20481.5|20451.5|0
1738357800000|2025-01-31 21:10:00|20493.3|20463.3|20490.5|20460.5|20494.5|20464.5|20481.4|20451.4|0
1738358100000|2025-01-31 21:15:00|20489.7|20459.7|20493.7|20463.7|20496.6|20466.6|20486.1|20456.1|0
1738358400000|2025-01-31 21:20:00|20493.9|20463.9|20496.8|20466.8|20498|20468|20493.7|20463.7|0
1738358700000|2025-01-31 21:25:00|20496.5|20466.5|20492.7|20462.7|20496.8|20466.8|20492.1|20462.1|0
1738359000000|2025-01-31 21:30:00|20493|20463|20483.8|20453.8|20493.3|20463.3|20483.5|20453.5|0
1738359300000|2025-01-31 21:35:00|20484.1|20454.1|20485.9|20455.9|20488.2|20458.2|20483.5|20453.5|0
1738359600000|2025-01-31 21:40:00|20486.5|20456.5|20486.5|20456.5|20487.1|20457.1|20484.1|20454.1|0
1738359900000|2025-01-31 21:45:00|20487.1|20457.1|20492.1|20462.1|20492.7|20462.7|20486.5|20456.5|0
1738360200000|2025-01-31 21:50:00|20492.4|20462.4|20486.4|20456.4|20498|20468|20485.7|20455.7|0
1738360500000|2025-01-31 21:55:00|20486.6|20456.6|20500|20470|20500.7|20470.7|20485.7|20455.7|0
1738537800000|2025-02-02 23:10:00|19960.9|19930.9|20102.1|20072.1|20130.9|20100.9|19958.5|19928.5|0
1738538100000|2025-02-02 23:15:00|20102|20072|20076.3|20046.3|20105.9|20075.9|20063.7|20033.7|0
1738538400000|2025-02-02 23:20:00|20076.6|20046.6|20100.2|20070.2|20110.3|20080.3|20076|20046|0
1738538700000|2025-02-02 23:25:00|20099.6|20069.6|20136.9|20106.9|20142.9|20112.9|20093.9|20063.9|0
1738539000000|2025-02-02 23:30:00|20137.9|20107.9|20200.3|20170.3|20203.4|20173.4|20137.2|20107.2|0
1738539300000|2025-02-02 23:35:00|20199.7|20169.7|20197.1|20167.1|20209.8|20179.8|20191.5|20161.5|0
1738539600000|2025-02-02 23:40:00|20197.6|20167.6|20231.3|20201.3|20232.2|20202.2|20197.6|20167.6|0
1738539900000|2025-02-02 23:45:00|20231.6|20201.6|20237.8|20207.8|20252.5|20222.5|20229.6|20199.6|0
1738540200000|2025-02-02 23:50:00|20238|20208|20241.1|20211.1|20244.7|20214.7|20234.5|20204.5|0
1738540500000|2025-02-02 23:55:00|20241.4|20211.4|20236.4|20206.4|20253.3|20223.3|20236.4|20206.4|0
1738540800000|2025-02-03 00:00:00|20236.1|20206.1|20228.8|20198.8|20238.2|20208.2|20220.1|20190.1|0
1738541100000|2025-02-03 00:05:00|20228.5|20198.5|20233|20203|20241|20211|20224.9|20194.9|0
1738541400000|2025-02-03 00:10:00|20233.1|20203.1|20236.4|20206.4|20237.6|20207.6|20228.3|20198.3|0
1738541700000|2025-02-03 00:15:00|20237|20207|20202.5|20172.5|20237.6|20207.6|20194.2|20164.2|0
1738542000000|2025-02-03 00:20:00|20202.2|20172.2|20183.6|20153.6|20203.2|20173.2|20157.8|20127.8|0
1738542300000|2025-02-03 00:25:00|20184.4|20154.4|20193.4|20163.4|20194.4|20164.4|20177|20147|0
1738542600000|2025-02-03 00:30:00|20192.6|20162.6|20200.6|20170.6|20201.2|20171.2|20179.4|20149.4|0
1738542900000|2025-02-03 00:35:00|20200.5|20170.5|20191.1|20161.1|20204.2|20174.2|20189|20159|0
1738543200000|2025-02-03 00:40:00|20191.4|20161.4|20231.8|20201.8|20235.6|20205.6|20188.1|20158.1|0
1738543500000|2025-02-03 00:45:00|20231.6|20201.6|20216.8|20186.8|20235.6|20205.6|20208|20178|0
1738543800000|2025-02-03 00:50:00|20216.3|20186.3|20225.7|20195.7|20233|20203|20209.8|20179.8|0
1738544100000|2025-02-03 00:55:00|20225.5|20195.5|20236|20206|20236.3|20206.3|20223.6|20193.6|0
1738544400000|2025-02-03 01:00:00|20235.2|20205.2|20167.1|20137.1|20236.5|20206.5|20164.8|20134.8|0
1738544700000|2025-02-03 01:05:00|20167.3|20137.3|20144.9|20114.9|20167.6|20137.6|20144.6|20114.6|0
1738545000000|2025-02-03 01:10:00|20144.6|20114.6|20036.1|20006.1|20146.3|20116.3|20028.2|19998.2|0
1738545300000|2025-02-03 01:15:00|20034.7|20004.7|19971.2|19966.2|20035.7|20005.7|19808.2|19803.2|5304
1738545600000|2025-02-03 01:20:00|19973.7|19968.7|19992.7|19987.7|20051.2|20046.2|19973.7|19968.7|2675
1738545900000|2025-02-03 01:25:00|19991.7|19986.7|19994.7|19989.7|20010.7|20005.7|19974.7|19969.7|957
1738546200000|2025-02-03 01:30:00|19992.7|19987.7|19972.7|19967.7|20138.2|20133.2|19961.2|19956.2|8786
1738546500000|2025-02-03 01:35:00|19969.2|19964.2|19849.7|19844.7|19969.2|19964.2|19839.7|19834.7|4800
1738546800000|2025-02-03 01:40:00|19849.2|19844.2|19813.2|19808.2|19863.7|19858.7|19780.7|19775.7|4148
1738547100000|2025-02-03 01:45:00|19811.2|19806.2|19844.2|19839.2|19880.2|19875.2|19790.7|19785.7|3479
1738547400000|2025-02-03 01:50:00|19844.7|19839.7|19851.2|19846.2|19900.7|19895.7|19837.7|19832.7|2525
1738547700000|2025-02-03 01:55:00|19851.7|19846.7|19918.7|19913.7|19923.2|19918.2|19837.7|19832.7|2178
1738548000000|2025-02-03 02:00:00|19920.7|19915.7|19838.7|19833.7|19922.7|19917.7|19822.2|19817.2|2561
1738548300000|2025-02-03 02:05:00|19838.2|19833.2|19796.2|19791.2|19846.7|19841.7|19794.7|19789.7|1975
1738548600000|2025-02-03 02:10:00|19795.7|19790.7|19798.7|19793.7|19804.7|19799.7|19742.7|19737.7|3188
1738548900000|2025-02-03 02:15:00|19799.2|19794.2|19897.2|19892.2|19923.7|19918.7|19793.2|19788.2|3083
1738549200000|2025-02-03 02:20:00|19893.2|19888.2|19928.7|19923.7|19949.2|19944.2|19893.2|19888.2|2327
1738549500000|2025-02-03 02:25:00|19927.7|19922.7|19968.7|19963.7|19984.7|19979.7|19927.7|19922.7|2207
1738549800000|2025-02-03 02:30:00|19969.2|19964.2|19955.7|19950.7|19979.7|19974.7|19939.7|19934.7|1377
1738550100000|2025-02-03 02:35:00|19956.2|19951.2|19956.2|19951.2|19973.7|19968.7|19934.2|19929.2|1098
1738550400000|2025-02-03 02:40:00|19956.7|19951.7|19963.2|19958.2|19978.2|19973.2|19938.7|19933.7|759
1738550700000|2025-02-03 02:45:00|19962.2|19957.2|19920.7|19915.7|19962.2|19957.2|19920.7|19915.7|621
1738551000000|2025-02-03 02:50:00|19920.2|19915.2|19882.2|19877.2|19920.7|19915.7|19876.7|19871.7|1279
1738551300000|2025-02-03 02:55:00|19881.7|19876.7|19932.7|19927.7|19933.7|19928.7|19879.2|19874.2|660
1738551600000|2025-02-03 03:00:00|19931.7|19926.7|19949|19944|19950.7|19945.7|19922.7|19917.7|639
1738551900000|2025-02-03 03:05:00|19950.5|19945.5|19974.5|19969.5|19983.5|19978.5|19942|19937|962
1738552200000|2025-02-03 03:10:00|19975|19970|20015|20010|20025.5|20020.5|19974|19969|1149
1738552500000|2025-02-03 03:15:00|20015.5|20010.5|20056.5|20051.5|20077|20072|20015.5|20010.5|1951
1738552800000|2025-02-03 03:20:00|20057.5|20052.5|20141|20136|20148|20143|20054|20049|2098
1738553100000|2025-02-03 03:25:00|20144.5|20139.5|20188|20183|20188|20183|20134.5|20129.5|2239
1738553400000|2025-02-03 03:30:00|20190|20185|20192.5|20187.5|20199|20194|20154|20149|1570
1738553700000|2025-02-03 03:35:00|20193.5|20188.5|20159.5|20154.5|20198.5|20193.5|20149|20144|1061
1738554000000|2025-02-03 03:40:00|20159|20154|20162|20157|20168|20163|20122.5|20117.5|1044
1738554300000|2025-02-03 03:45:00|20162.5|20157.5|20104.5|20099.5|20176.5|20171.5|20104|20099|1174
1738554600000|2025-02-03 03:50:00|20105|20100|20119.5|20114.5|20142|20137|20104|20099|651
1738554900000|2025-02-03 03:55:00|20120|20115|20104|20099|20122.5|20117.5|20094.5|20089.5|1066
1738555200000|2025-02-03 04:00:00|20118.5|20088.5|20120.8|20090.8|20127.5|20097.5|20116.9|20086.9|0
1738555500000|2025-02-03 04:05:00|20121.3|20091.3|20110.5|20080.5|20121.3|20091.3|20108.4|20078.4|0
1738555800000|2025-02-03 04:10:00|20110.2|20080.2|20116.7|20086.7|20116.7|20086.7|20108.1|20078.1|0
1738556100000|2025-02-03 04:15:00|20116.5|20086.5|20115.3|20085.3|20119.6|20089.6|20114.5|20084.5|0
1738556400000|2025-02-03 04:20:00|20115|20085|20108.5|20078.5|20115|20085|20104.7|20074.7|0
1738556700000|2025-02-03 04:25:00|20109.1|20079.1|20102.6|20072.6|20109.1|20079.1|20102.6|20072.6|0
1738557000000|2025-02-03 04:30:00|20101.8|20071.8|20080.7|20050.7|20102|20072|20080.7|20050.7|0
1738557300000|2025-02-03 04:35:00|20081.2|20051.2|20085.3|20055.3|20088.3|20058.3|20081.2|20051.2|0
1738557600000|2025-02-03 04:40:00|20085.9|20055.9|20099.7|20069.7|20100|20070|20085.9|20055.9|0
1738557900000|2025-02-03 04:45:00|20099.2|20069.2|20104.2|20074.2|20105.7|20075.7|20097.9|20067.9|0
1738558200000|2025-02-03 04:50:00|20104.4|20074.4|20112.4|20082.4|20112.4|20082.4|20101.3|20071.3|0
1738558500000|2025-02-03 04:55:00|20111.9|20081.9|20109.2|20079.2|20112.9|20082.9|20108.6|20078.6|7
1738558800000|2025-02-03 05:00:00|20109.4|20079.4|20019.5|20014.5|20110.5|20085.5|20008|20003|2135
1738559100000|2025-02-03 05:05:00|20019|20014|20017.5|20012.5|20045.5|20040.5|20006|20001|867
1738559400000|2025-02-03 05:10:00|20017|20012|20028.5|20023.5|20040.5|20035.5|20002.5|19997.5|881
1738559700000|2025-02-03 05:15:00|20031.5|20026.5|20037.5|20032.5|20049|20044|20013|20008|665
1738560000000|2025-02-03 05:20:00|20038|20033|20017.5|20012.5|20039|20034|20003|19998|550
1738560300000|2025-02-03 05:25:00|20018|20013|20031.5|20026.5|20032|20027|20014.5|20009.5|507
1738560600000|2025-02-03 05:30:00|20031|20026|20058.5|20053.5|20061.5|20056.5|20028|20023|695
1738560900000|2025-02-03 05:35:00|20059|20054|20031|20026|20075.5|20070.5|20024|20019|645
1738561200000|2025-02-03 05:40:00|20029.5|20024.5|20049|20044|20052.5|20047.5|20011.5|20006.5|450
1738561500000|2025-02-03 05:45:00|20050|20045|20045|20040|20062.5|20057.5|20035.5|20030.5|512
1738561800000|2025-02-03 05:50:00|20046.5|20041.5|20093|20088|20096|20091|20046|20041|603
1738562100000|2025-02-03 05:55:00|20094|20089|20118|20113|20131.5|20126.5|20091.5|20086.5|954
1738562400000|2025-02-03 06:00:00|20118.5|20113.5|20112.5|20107.5|20138.5|20133.5|20108.5|20103.5|691
1738562700000|2025-02-03 06:05:00|20113|20108|20119|20114|20121|20116|20097|20092|588
1738563000000|2025-02-03 06:10:00|20119.5|20114.5|20141.5|20136.5|20145.5|20140.5|20115|20110|611
1738563300000|2025-02-03 06:15:00|20143|20138|20129|20124|20146.5|20141.5|20121|20116|571
1738563600000|2025-02-03 06:20:00|20128.5|20123.5|20145.5|20140.5|20149.5|20144.5|20125|20120|467
1738563900000|2025-02-03 06:25:00|20143.5|20138.5|20146|20141|20163|20158|20130|20125|648
1738564200000|2025-02-03 06:30:00|20145.5|20140.5|20151|20146|20170|20165|20140.5|20135.5|859
1738564500000|2025-02-03 06:35:00|20150.5|20145.5|20131.5|20126.5|20157|20152|20125.5|20120.5|668
1738564800000|2025-02-03 06:40:00|20132.5|20127.5|20141|20136|20146.5|20141.5|20128.5|20123.5|482
1738565100000|2025-02-03 06:45:00|20140.5|20135.5|20171|20166|20178|20173|20139|20134|724
1738565400000|2025-02-03 06:50:00|20171.5|20166.5|20158|20153|20182.5|20177.5|20157|20152|657
1738565700000|2025-02-03 06:55:00|20157.5|20152.5|20170|20165|20185.5|20180.5|20157|20152|437
1738566000000|2025-02-03 07:00:00|20174|20169|20166|20161|20195|20190|20163.5|20158.5|761
1738566300000|2025-02-03 07:05:00|20166.5|20161.5|20188|20183|20192|20187|20166|20161|440
1738566600000|2025-02-03 07:10:00|20187.5|20182.5|20180.5|20175.5|20189|20184|20172|20167|340
1738566900000|2025-02-03 07:15:00|20182|20177|20168|20163|20184|20179|20165|20160|340
1738567200000|2025-02-03 07:20:00|20167.5|20162.5|20168.5|20163.5|20172.5|20167.5|20162|20157|405
1738567500000|2025-02-03 07:25:00|20169|20164|20170|20165|20177.5|20172.5|20166|20161|312
1738567800000|2025-02-03 07:30:00|20170.5|20165.5|20182.5|20177.5|20183|20178|20164|20159|1035
1738568100000|2025-02-03 07:35:00|20182|20177|20220.5|20215.5|20223|20218|20176.5|20171.5|1525
1738568400000|2025-02-03 07:40:00|20220|20215|20205|20200|20222.5|20217.5|20202.5|20197.5|868
1738568700000|2025-02-03 07:45:00|20206.5|20201.5|20240.5|20235.5|20255.5|20250.5|20205|20200|2522
1738569000000|2025-02-03 07:50:00|20241|20236|20246|20241|20253.5|20248.5|20231.5|20226.5|1374
1738569300000|2025-02-03 07:55:00|20244|20239|20204.5|20199.5|20246|20241|20189.5|20184.5|2668
1738569600000|2025-02-03 08:00:00|20205|20200|20217.5|20212.5|20228|20223|20200.5|20195.5|1324
1738569900000|2025-02-03 08:05:00|20219|20214|20259|20254|20261.5|20256.5|20212|20207|1347
1738570200000|2025-02-03 08:10:00|20258|20253|20265|20260|20279|20274|20246.5|20241.5|947
1738570500000|2025-02-03 08:15:00|20263|20258|20286.5|20281.5|20286.5|20281.5|20253|20248|752
1738570800000|2025-02-03 08:20:00|20286|20281|20272.5|20267.5|20288|20283|20264.5|20259.5|412
1738571100000|2025-02-03 08:25:00|20273|20268|20282|20277|20286|20281|20262|20257|526
1738571400000|2025-02-03 08:30:00|20292.9|20262.9|20294.9|20264.9|20300.3|20270.3|20287.6|20257.6|0
1738571700000|2025-02-03 08:35:00|20295.4|20265.4|20298.1|20268.1|20308.9|20278.9|20295.2|20265.2|0
1738572000000|2025-02-03 08:40:00|20297.6|20267.6|20288.1|20258.1|20298.7|20268.7|20284.7|20254.7|0
1738572300000|2025-02-03 08:45:00|20287.8|20257.8|20285.4|20255.4|20289.1|20259.1|20278.6|20248.6|0
1738572600000|2025-02-03 08:50:00|20285.7|20255.7|20283.2|20253.2|20292.8|20262.8|20282.4|20252.4|0
1738572900000|2025-02-03 08:55:00|20283.7|20253.7|20290.5|20260.5|20295.6|20265.6|20283.7|20253.7|0
1738573200000|2025-02-03 09:00:00|20292.4|20262.4|20303.7|20273.7|20309.9|20279.9|20289.7|20259.7|0
1738573500000|2025-02-03 09:05:00|20303.2|20273.2|20286.7|20256.7|20303.3|20273.3|20285.9|20255.9|0
1738573800000|2025-02-03 09:10:00|20286.2|20256.2|20290.2|20260.2|20292.3|20262.3|20280.1|20250.1|0
1738574100000|2025-02-03 09:15:00|20289.9|20259.9|20250|20242|20289.9|20275.5|20247.5|20239.5|318
1738574400000|2025-02-03 09:20:00|20249.5|20241.5|20259.5|20251.5|20267|20259|20249|20241|97
1738574700000|2025-02-03 09:25:00|20260|20252|20255|20247|20265|20257|20254|20246|44
1738575000000|2025-02-03 09:30:00|20255.5|20247.5|20280|20272|20286.5|20278.5|20254.5|20246.5|87
1738575300000|2025-02-03 09:35:00|20280.5|20272.5|20282|20274|20303.5|20295.5|20273.5|20265.5|151
1738575600000|2025-02-03 09:40:00|20282.5|20274.5|20265|20257|20285|20277|20259.5|20251.5|33
1738575900000|2025-02-03 09:45:00|20264.5|20256.5|20257.5|20249.5|20264.5|20256.5|20252.5|20244.5|85
1738576200000|2025-02-03 09:50:00|20258|20250|20232|20224|20262.5|20254.5|20229.5|20221.5|153
1738576500000|2025-02-03 09:55:00|20232.5|20224.5|20234|20226|20237.5|20229.5|20221|20213|134
1738576800000|2025-02-03 10:00:00|20234.5|20226.5|20239|20231|20244|20236|20231.5|20223.5|43
1738577100000|2025-02-03 10:05:00|20238.5|20230.5|20249.5|20241.5|20250.5|20242.5|20238|20230|34
1738577400000|2025-02-03 10:10:00|20251|20243|20247.5|20239.5|20253|20245|20235|20227|37
1738577700000|2025-02-03 10:15:00|20248|20240|20236|20228|20248.5|20240.5|20234|20226|24
1738578000000|2025-02-03 10:20:00|20236.5|20228.5|20239.5|20231.5|20240.5|20232.5|20232.5|20224.5|15
1738578300000|2025-02-03 10:25:00|20239|20231|20240.5|20232.5|20241|20233|20230|20222|12
1738578600000|2025-02-03 10:30:00|20240|20232|20251.5|20243.5|20257.5|20249.5|20240|20232|58
1738578900000|2025-02-03 10:35:00|20252|20244|20265|20257|20269.5|20261.5|20249.5|20241.5|75
1738579200000|2025-02-03 10:40:00|20265.5|20257.5|20267|20259|20276.5|20268.5|20260.5|20252.5|90
1738579500000|2025-02-03 10:45:00|20270|20262|20268.5|20260.5|20273|20265|20263|20255|54
1738579800000|2025-02-03 10:50:00|20269|20261|20281|20273|20283|20275|20267.5|20259.5|41
1738580100000|2025-02-03 10:55:00|20281.5|20273.5|20268|20260|20283|20275|20261|20253|43
1738580400000|2025-02-03 11:00:00|20268.5|20260.5|20287.5|20279.5|20290.5|20282.5|20267|20259|140
1738580700000|2025-02-03 11:05:00|20288.5|20280.5|20288|20280|20297|20289|20284.5|20276.5|87
1738581000000|2025-02-03 11:10:00|20287.5|20279.5|20297.5|20289.5|20301|20293|20283.5|20275.5|92
1738581300000|2025-02-03 11:15:00|20296|20288|20293.5|20285.5|20296|20288|20283|20275|141
1738581600000|2025-02-03 11:20:00|20293|20285|20287|20279|20295.5|20287.5|20282|20274|136
1738581900000|2025-02-03 11:25:00|20287.5|20279.5|20280.5|20272.5|20291.5|20283.5|20275|20267|50
1738582200000|2025-02-03 11:30:00|20279.5|20271.5|20279|20271|20284|20276|20266|20258|64
1738582500000|2025-02-03 11:35:00|20278.5|20270.5|20267|20259|20283.5|20275.5|20266.5|20258.5|77
1738582800000|2025-02-03 11:40:00|20266.5|20258.5|20274.5|20266.5|20276.5|20268.5|20265.5|20257.5|36
1738583100000|2025-02-03 11:45:00|20275|20267|20277.5|20269.5|20281|20273|20272|20264|26
1738583400000|2025-02-03 11:50:00|20277|20269|20274.5|20266.5|20277|20269|20261.5|20253.5|143
1738583700000|2025-02-03 11:55:00|20275|20267|20279|20271|20286.5|20278.5|20275|20267|38
1738584000000|2025-02-03 12:00:00|20280|20272|20274.5|20266.5|20290|20282|20272|20264|38
1738584300000|2025-02-03 12:05:00|20274|20266|20268|20260|20282|20274|20265|20257|45
1738584600000|2025-02-03 12:10:00|20272|20264|20275|20267|20279|20271|20271|20263|26
1738584900000|2025-02-03 12:15:00|20275.5|20267.5|20271|20263|20280|20272|20271|20263|19
1738585200000|2025-02-03 12:20:00|20271.5|20263.5|20291.5|20283.5|20291.5|20283.5|20271|20263|65
1738585500000|2025-02-03 12:25:00|20293|20285|20297.5|20289.5|20308|20300|20288|20280|183
1738585800000|2025-02-03 12:30:00|20298|20290|20289|20281|20298|20290|20285|20277|35
1738586100000|2025-02-03 12:35:00|20289.5|20281.5|20283.5|20275.5|20289.5|20281.5|20282|20274|85
1738586400000|2025-02-03 12:40:00|20283|20275|20262.5|20254.5|20283|20275|20262|20254|76
1738586700000|2025-02-03 12:45:00|20262|20254|20266.5|20258.5|20270|20262|20259|20251|51
1738587000000|2025-02-03 12:50:00|20266|20258|20257|20249|20267|20259|20255.5|20247.5|155
1738587300000|2025-02-03 12:55:00|20256.5|20248.5|20251.5|20243.5|20257|20249|20241.5|20233.5|139
1738587600000|2025-02-03 13:00:00|20252|20244|20273|20265|20276.5|20268.5|20247.5|20239.5|154
1738587900000|2025-02-03 13:05:00|20272.5|20264.5|20262|20254|20300|20292|20261|20253|302
1738588200000|2025-02-03 13:10:00|20262.5|20254.5|20269|20261|20278|20270|20255|20247|140
1738588500000|2025-02-03 13:15:00|20268.5|20260.5|20261|20253|20271.5|20263.5|20260.5|20252.5|115
1738588800000|2025-02-03 13:20:00|20260.5|20252.5|20252.5|20244.5|20267|20259|20247.5|20239.5|45
1738589100000|2025-02-03 13:25:00|20252|20244|20252.5|20244.5|20254|20246|20248|20240|13
1738589400000|2025-02-03 13:30:00|20253|20245|20243|20235|20256|20248|20237|20229|78
1738589700000|2025-02-03 13:35:00|20242.5|20234.5|20234.5|20226.5|20244.5|20236.5|20231.5|20223.5|86
1738590000000|2025-02-03 13:40:00|20235|20227|20243.5|20235.5|20246|20238|20234.5|20226.5|29
1738590300000|2025-02-03 13:45:00|20244|20236|20246.5|20238.5|20247.5|20239.5|20240|20232|34
1738590600000|2025-02-03 13:50:00|20246|20238|20255.5|20247.5|20256|20248|20241|20233|35
1738590900000|2025-02-03 13:55:00|20253.5|20245.5|20247.5|20239.5|20254|20246|20245.5|20237.5|20
1738591200000|2025-02-03 14:00:00|20247|20239|20234.5|20226.5|20251.5|20243.5|20231|20223|68
1738591500000|2025-02-03 14:05:00|20234|20226|20240|20232|20246.5|20238.5|20233|20225|75
1738591800000|2025-02-03 14:10:00|20240.5|20232.5|20259.5|20251.5|20259.5|20251.5|20232|20224|65
1738592100000|2025-02-03 14:15:00|20259|20251|20262.5|20254.5|20271.5|20263.5|20255|20247|100
1738592400000|2025-02-03 14:20:00|20262|20254|20241.5|20233.5|20262|20254|20238.5|20230.5|55
1738592700000|2025-02-03 14:25:00|20241|20233|20228.5|20220.5|20245|20237|20222.5|20214.5|186
1738593000000|2025-02-03 14:30:00|20231.5|20223.5|20335.5|20327.5|20340.5|20332.5|20191|20183|1256
1738593300000|2025-02-03 14:35:00|20336|20328|20404.5|20396.5|20404.5|20396.5|20335.5|20327.5|943
1738593600000|2025-02-03 14:40:00|20405|20397|20457|20449|20466|20458|20388.5|20380.5|738
1738593900000|2025-02-03 14:45:00|20456.5|20448.5|20416.5|20408.5|20457.5|20449.5|20384.5|20376.5|582
1738594200000|2025-02-03 14:50:00|20417.5|20409.5|20411|20403|20438|20430|20381.5|20373.5|531
1738594500000|2025-02-03 14:55:00|20410|20402|20428|20420|20443|20435|20382.5|20374.5|359
1738594800000|2025-02-03 15:00:00|20422.5|20414.5|20391.5|20383.5|20441|20433|20383|20375|403
1738595100000|2025-02-03 15:05:00|20391|20383|20437|20429|20441|20433|20387|20379|329
1738595400000|2025-02-03 15:10:00|20436.5|20428.5|20414.5|20406.5|20441.5|20433.5|20398|20390|294
1738595700000|2025-02-03 15:15:00|20415|20407|20403|20395|20417.5|20409.5|20398.5|20390.5|87
1738596000000|2025-02-03 15:20:00|20403.5|20395.5|20601|20593|20611.5|20603.5|20403.5|20395.5|1261
1738596300000|2025-02-03 15:25:00|20596.5|20588.5|20629|20621|20650|20642|20557.5|20549.5|1107
1738596600000|2025-02-03 15:30:00|20630|20622|20596.5|20588.5|20636|20628|20568|20560|677
1738596900000|2025-02-03 15:35:00|20596|20588|20578|20570|20634.5|20626.5|20563|20555|613
1738597200000|2025-02-03 15:40:00|20577|20569|20593.5|20585.5|20639|20631|20553.5|20545.5|739
1738597500000|2025-02-03 15:45:00|20593|20585|20561.5|20553.5|20610.5|20602.5|20557|20549|297
1738597800000|2025-02-03 15:50:00|20562|20554|20576|20568|20592|20584|20556|20548|282
1738598100000|2025-02-03 15:55:00|20575.5|20567.5|20580|20572|20587.5|20579.5|20568|20560|227
1738598400000|2025-02-03 16:00:00|20572|20564|20572.5|20564.5|20602.5|20594.5|20533.5|20525.5|1054
1738598700000|2025-02-03 16:05:00|20573|20565|20568.5|20560.5|20590.5|20582.5|20545.5|20537.5|282
1738599000000|2025-02-03 16:10:00|20569|20561|20578.5|20570.5|20587|20579|20561.5|20553.5|159
1738599300000|2025-02-03 16:15:00|20579|20571|20598.5|20590.5|20601|20593|20575|20567|162
1738599600000|2025-02-03 16:20:00|20598|20590|20603|20595|20606.5|20598.5|20586.5|20578.5|171
1738599900000|2025-02-03 16:25:00|20602.5|20594.5|20598|20590|20617|20609|20584|20576|248
1738600200000|2025-02-03 16:30:00|20598.5|20590.5|20615.5|20607.5|20615.5|20607.5|20583|20575|165
1738600500000|2025-02-03 16:35:00|20615|20607|20606|20598|20625|20617|20600|20592|108
1738600800000|2025-02-03 16:40:00|20605.5|20597.5|20595.5|20587.5|20607.5|20599.5|20578.5|20570.5|110
1738601100000|2025-02-03 16:45:00|20596|20588|20565|20557|20596.5|20588.5|20562|20554|192
1738601400000|2025-02-03 16:50:00|20564.5|20556.5|20576|20568|20593|20585|20564|20556|90
1738601700000|2025-02-03 16:55:00|20575.5|20567.5|20535|20527|20576.5|20568.5|20526.5|20518.5|277
1738602000000|2025-02-03 17:00:00|20535.5|20527.5|20537|20529|20542.5|20534.5|20515.5|20507.5|256
1738602300000|2025-02-03 17:05:00|20537.5|20529.5|20546.5|20538.5|20550|20542|20525|20517|138
1738602600000|2025-02-03 17:10:00|20546|20538|20541|20533|20549.5|20541.5|20531.5|20523.5|89
1738602900000|2025-02-03 17:15:00|20540.5|20532.5|20524|20516|20541|20533|20513.5|20505.5|180
1738603200000|2025-02-03 17:20:00|20524.5|20516.5|20560|20552|20560|20552|20523|20515|59
1738603500000|2025-02-03 17:25:00|20559.5|20551.5|20539.5|20531.5|20562|20554|20539.5|20531.5|74
1738603800000|2025-02-03 17:30:00|20539|20531|20516|20508|20540.5|20532.5|20516|20508|75
1738604100000|2025-02-03 17:35:00|20515.5|20507.5|20512|20504|20525|20517|20507|20499|77
1738604400000|2025-02-03 17:40:00|20511.5|20503.5|20520|20512|20526|20518|20507|20499|66
1738604700000|2025-02-03 17:45:00|20520.5|20512.5|20519.5|20511.5|20527|20519|20515|20507|19
1738605000000|2025-02-03 17:50:00|20520|20512|20530|20522|20534|20526|20520|20512|91
1738605300000|2025-02-03 17:55:00|20530.5|20522.5|20484.5|20476.5|20535.5|20527.5|20438.5|20430.5|1508
1738605600000|2025-02-03 18:00:00|20484|20476|20489|20481|20494.5|20486.5|20438.5|20430.5|300
1738605900000|2025-02-03 18:05:00|20489.5|20481.5|20494.5|20486.5|20498.5|20490.5|20477.5|20469.5|105
1738606200000|2025-02-03 18:10:00|20494|20486|20500.5|20492.5|20516.5|20508.5|20486|20478|53
1738606500000|2025-02-03 18:15:00|20501|20493|20499.5|20491.5|20511|20503|20493|20485|30
1738606800000|2025-02-03 18:20:00|20499|20491|20493|20485|20501.5|20493.5|20485|20477|28
1738607100000|2025-02-03 18:25:00|20492.5|20484.5|20479|20471|20493|20485|20475|20467|29
1738607400000|2025-02-03 18:30:00|20479.5|20471.5|20488|20480|20493|20485|20471.5|20463.5|38
1738607700000|2025-02-03 18:35:00|20487.5|20479.5|20477|20469|20490.5|20482.5|20471|20463|34
1738608000000|2025-02-03 18:40:00|20476.5|20468.5|20466|20458|20476.5|20468.5|20461.5|20453.5|68
1738608300000|2025-02-03 18:45:00|20466.5|20458.5|20469.5|20461.5|20479|20471|20462|20454|45
1738608600000|2025-02-03 18:50:00|20470.5|20462.5|20482|20474|20483.5|20475.5|20466.5|20458.5|48
1738608900000|2025-02-03 18:55:00|20481|20473|20479.6|20449.6|20481.5|20473.5|20464|20449.5|98
1738609200000|2025-02-03 19:00:00|20479.4|20449.4|20475.1|20445.1|20479.4|20449.4|20471.7|20441.7|0
1738609500000|2025-02-03 19:05:00|20475|20445|20476.8|20446.8|20479.5|20449.5|20472.5|20442.5|0
1738609800000|2025-02-03 19:10:00|20477|20447|20489.2|20459.2|20490.9|20460.9|20476.1|20446.1|0
1738610100000|2025-02-03 19:15:00|20489|20459|20494.4|20464.4|20494.6|20464.6|20488.9|20458.9|0
1738610400000|2025-02-03 19:20:00|20494.3|20464.3|20496.9|20466.9|20497.4|20467.4|20491.5|20461.5|0
1738610700000|2025-02-03 19:25:00|20496.7|20466.7|20491.5|20461.5|20497.3|20467.3|20490.1|20460.1|0
1738611000000|2025-02-03 19:30:00|20491.9|20461.9|20490.8|20460.8|20492.9|20462.9|20489.8|20459.8|0
1738611300000|2025-02-03 19:35:00|20490.3|20460.3|20487|20457|20490.7|20460.7|20484.3|20454.3|0
1738611600000|2025-02-03 19:40:00|20486.8|20456.8|20489.5|20459.5|20492.4|20462.4|20485.9|20455.9|0
1738611900000|2025-02-03 19:45:00|20489.7|20459.7|20487.7|20457.7|20491.6|20461.6|20487.4|20457.4|0
1738612200000|2025-02-03 19:50:00|20488|20458|20488.9|20458.9|20489.9|20459.9|20487.3|20457.3|0
1738612500000|2025-02-03 19:55:00|20488.8|20458.8|20480.2|20450.2|20490.7|20460.7|20476.1|20446.1|0
1738612800000|2025-02-03 20:00:00|20480.7|20450.7|20485.1|20455.1|20486.7|20456.7|20476.1|20446.1|0
1738613100000|2025-02-03 20:05:00|20485.3|20455.3|20480|20450|20485.3|20455.3|20477|20447|0
1738613400000|2025-02-03 20:10:00|20479.9|20449.9|20476.5|20446.5|20481.9|20451.9|20472.8|20442.8|0
1738613700000|2025-02-03 20:15:00|20476.4|20446.4|20479.6|20449.6|20479.6|20449.6|20473.6|20443.6|0
1738614000000|2025-02-03 20:20:00|20479.3|20449.3|20480.4|20450.4|20481.1|20451.1|20476.8|20446.8|0
1738614300000|2025-02-03 20:25:00|20480.5|20450.5|20475.6|20445.6|20481.7|20451.7|20472.1|20442.1|0
1738614600000|2025-02-03 20:30:00|20475.5|20445.5|20479.8|20449.8|20480.8|20450.8|20472.9|20442.9|0
1738614900000|2025-02-03 20:35:00|20479.7|20449.7|20479.4|20449.4|20484.5|20454.5|20475.7|20445.7|0
1738615200000|2025-02-03 20:40:00|20479.3|20449.3|20478.8|20448.8|20480.9|20450.9|20473.2|20443.2|0
1738615500000|2025-02-03 20:45:00|20479|20449|20482.5|20452.5|20483.3|20453.3|20476.6|20446.6|0
1738615800000|2025-02-03 20:50:00|20481.9|20451.9|20478.7|20448.7|20488.6|20458.6|20478.7|20448.7|0
1738616100000|2025-02-03 20:55:00|20478.5|20448.5|20473.1|20443.1|20488|20458|20469|20439|0
1738616400000|2025-02-03 21:00:00|20474.4|20444.4|20481|20451|20483.4|20453.4|20469.6|20439.6|0
1738616700000|2025-02-03 21:05:00|20485.4|20455.4|20480.8|20450.8|20493.6|20463.6|20480.4|20450.4|0
1738617000000|2025-02-03 21:10:00|20480.7|20450.7|20477|20447|20483.6|20453.6|20477|20447|0
1738617300000|2025-02-03 21:15:00|20476.7|20446.7|20519.8|20489.8|20520.4|20490.4|20476.4|20446.4|0
1738617600000|2025-02-03 21:20:00|20518.7|20488.7|20514.4|20484.4|20529.3|20499.3|20506|20476|0
1738617900000|2025-02-03 21:25:00|20515|20485|20521.6|20491.6|20524|20494|20512.6|20482.6|0
1738618200000|2025-02-03 21:30:00|20522.2|20492.2|20520.3|20490.3|20523.4|20493.4|20516.7|20486.7|0
1738618500000|2025-02-03 21:35:00|20519.7|20489.7|20560.7|20530.7|20567.6|20537.6|20512.5|20482.5|0
1738618800000|2025-02-03 21:40:00|20560.2|20530.2|20555.8|20525.8|20564.3|20534.3|20554.6|20524.6|0
1738619100000|2025-02-03 21:45:00|20554.7|20524.7|20559.7|20529.7|20562.7|20532.7|20552.5|20522.5|0
1738619400000|2025-02-03 21:50:00|20559.4|20529.4|20553.8|20523.8|20559.4|20529.4|20552.9|20522.9|0
1738619700000|2025-02-03 21:55:00|20553.5|20523.5|20556.4|20526.4|20556.7|20526.7|20552.8|20522.8|0
1738620000000|2025-02-03 22:00:00|20555.7|20525.7|20556.6|20526.6|20557.1|20527.1|20554.8|20524.8|0
1738620300000|2025-02-03 22:05:00|20556.5|20526.5|20556.8|20526.8|20558.5|20528.5|20556.5|20526.5|0
1738620600000|2025-02-03 22:10:00|20557.2|20527.2|20586.6|20556.6|20587.9|20557.9|20556.8|20526.8|0
1738620900000|2025-02-03 22:15:00|20586.4|20556.4|20586.2|20556.2|20586.4|20556.4|20585|20555|0
1738621200000|2025-02-03 22:20:00|20586.3|20556.3|20587.2|20557.2|20588.6|20558.6|20586.3|20556.3|0
1738621500000|2025-02-03 22:25:00|20587.3|20557.3|20579.5|20549.5|20588.2|20558.2|20579.3|20549.3|0
1738621800000|2025-02-03 22:30:00|20579.4|20549.4|20572.3|20542.3|20579.6|20549.6|20572.1|20542.1|0
1738622100000|2025-02-03 22:35:00|20572.5|20542.5|20573.4|20543.4|20573.5|20543.5|20572.5|20542.5|0
1738622400000|2025-02-03 22:40:00|20572.9|20542.9|20574.2|20544.2|20574.2|20544.2|20572.9|20542.9|0
1738622700000|2025-02-03 22:45:00|20574.3|20544.3|20577.3|20547.3|20577.3|20547.3|20574.3|20544.3|0
1738623000000|2025-02-03 22:50:00|20576.7|20546.7|20580.8|20550.8|20581.4|20551.4|20576.5|20546.5|0
1738623300000|2025-02-03 22:55:00|20580.2|20550.2|20589.8|20559.8|20590|20560|20580.1|20550.1|0
1738623600000|2025-02-03 23:00:00|20598.1|20568.1|20576.6|20546.6|20603.8|20573.8|20575.1|20545.1|0
1738623900000|2025-02-03 23:05:00|20577.2|20547.2|20573.9|20543.9|20579.6|20549.6|20573.1|20543.1|0
1738624200000|2025-02-03 23:10:00|20573.6|20543.6|20570.2|20540.2|20575.7|20545.7|20570.2|20540.2|0
1738624500000|2025-02-03 23:15:00|20570.4|20540.4|20570.2|20540.2|20573.7|20543.7|20570|20540|0
1738624800000|2025-02-03 23:20:00|20570.7|20540.7|20572|20542|20574|20544|20568|20538|0
1738625100000|2025-02-03 23:25:00|20572.2|20542.2|20567.3|20537.3|20572.6|20542.6|20567.2|20537.2|0
1738625400000|2025-02-03 23:30:00|20567.5|20537.5|20568.1|20538.1|20571.1|20541.1|20563.7|20533.7|0
1738625700000|2025-02-03 23:35:00|20567.8|20537.8|20567.3|20537.3|20569.7|20539.7|20565.5|20535.5|0
1738626000000|2025-02-03 23:40:00|20566.8|20536.8|20555.9|20525.9|20568.8|20538.8|20554.4|20524.4|0
1738626300000|2025-02-03 23:45:00|20555.3|20525.3|20551.7|20521.7|20558.6|20528.6|20551.4|20521.4|0
1738626600000|2025-02-03 23:50:00|20551.4|20521.4|20560.5|20530.5|20561.7|20531.7|20550.1|20520.1|0
1738626900000|2025-02-03 23:55:00|20561|20531|20563.2|20533.2|20564|20534|20561|20531|0
1738627200000|2025-02-04 00:00:00|20562.7|20532.7|20556.4|20526.4|20563.9|20533.9|20555.2|20525.2|0
1738627500000|2025-02-04 00:05:00|20556.1|20526.1|20554.2|20524.2|20556.7|20526.7|20551.1|20521.1|0
1738627800000|2025-02-04 00:10:00|20554.5|20524.5|20549.9|20519.9|20555.9|20525.9|20548.8|20518.8|0
1738628100000|2025-02-04 00:15:00|20549.7|20519.7|20546.6|20516.6|20555.5|20525.5|20543.2|20513.2|0
1738628400000|2025-02-04 00:20:00|20546.1|20516.1|20544|20514|20546.4|20516.4|20541.3|20511.3|0
1738628700000|2025-02-04 00:25:00|20544.3|20514.3|20546.3|20516.3|20548.9|20518.9|20543.6|20513.6|0
1738629000000|2025-02-04 00:30:00|20546.5|20516.5|20549.2|20519.2|20552.1|20522.1|20545.7|20515.7|0
1738629300000|2025-02-04 00:35:00|20549.5|20519.5|20548.1|20518.1|20551|20521|20546.5|20516.5|0
1738629600000|2025-02-04 00:40:00|20548.4|20518.4|20549.8|20519.8|20549.8|20519.8|20546.4|20516.4|0
1738629900000|2025-02-04 00:45:00|20550.1|20520.1|20541.4|20511.4|20550.1|20520.1|20541.3|20511.3|0
1738630200000|2025-02-04 00:50:00|20542|20512|20508.1|20478.1|20542.5|20512.5|20506.4|20476.4|0
1738630500000|2025-02-04 00:55:00|20507.8|20477.8|20510.2|20480.2|20512.2|20482.2|20507.5|20477.5|0
1738630800000|2025-02-04 01:00:00|20510.1|20480.1|20477.4|20447.4|20510.1|20480.1|20477|20447|0
1738631100000|2025-02-04 01:05:00|20477.5|20447.5|20461|20431|20478.6|20448.6|20460.4|20430.4|0
1738631400000|2025-02-04 01:10:00|20461.3|20431.3|20470|20440|20472.8|20442.8|20455|20425|0
1738631700000|2025-02-04 01:15:00|20469.8|20439.8|20516|20511|20518.5|20513.5|20434|20429|2124
1738632000000|2025-02-04 01:20:00|20517|20512|20548|20543|20553.5|20548.5|20510|20505|1332
1738632300000|2025-02-04 01:25:00|20546|20541|20603.5|20598.5|20624.5|20619.5|20546|20541|1573
1738632600000|2025-02-04 01:30:00|20604|20599|20588|20583|20622|20617|20547|20542|4771
1738632900000|2025-02-04 01:35:00|20590|20585|20542|20537|20592.5|20587.5|20498.5|20493.5|3799
1738633200000|2025-02-04 01:40:00|20541.5|20536.5|20583|20578|20589.5|20584.5|20538|20533|2146
1738633500000|2025-02-04 01:45:00|20581.5|20576.5|20554|20549|20598|20593|20551|20546|2136
1738633800000|2025-02-04 01:50:00|20554.5|20549.5|20587|20582|20592.5|20587.5|20510|20505|2012
1738634100000|2025-02-04 01:55:00|20587.5|20582.5|20662.5|20657.5|20688|20683|20574.5|20569.5|4345
1738634400000|2025-02-04 02:00:00|20659|20654|20671.5|20666.5|20713.5|20708.5|20651.5|20646.5|3190
1738634700000|2025-02-04 02:05:00|20670.5|20665.5|20752.5|20747.5|20760.5|20755.5|20659.5|20654.5|3047
1738635000000|2025-02-04 02:10:00|20750|20745|20756.5|20751.5|20768|20763|20725.5|20720.5|2314
1738635300000|2025-02-04 02:15:00|20757|20752|20835.5|20830.5|20837.5|20832.5|20745|20740|3178
1738635600000|2025-02-04 02:20:00|20836.5|20831.5|20871|20866|20876|20871|20821.5|20816.5|3351
1738635900000|2025-02-04 02:25:00|20870.5|20865.5|20864|20859|20923|20918|20859.5|20854.5|3915
1738636200000|2025-02-04 02:30:00|20864.5|20859.5|20872.5|20867.5|20901.5|20896.5|20863.5|20858.5|2494
1738636500000|2025-02-04 02:35:00|20872|20867|20843.5|20838.5|20875.5|20870.5|20827|20822|2753
1738636800000|2025-02-04 02:40:00|20843|20838|20780|20775|20846.5|20841.5|20779.5|20774.5|2510
1738637100000|2025-02-04 02:45:00|20783.5|20778.5|20824|20819|20830|20825|20721.5|20716.5|3256
1738637400000|2025-02-04 02:50:00|20822.5|20817.5|20846.5|20841.5|20852.5|20847.5|20810|20805|1725
1738637700000|2025-02-04 02:55:00|20844.5|20839.5|20846.5|20841.5|20853|20848|20828.5|20823.5|1182
1738638000000|2025-02-04 03:00:00|20847|20842|20853.5|20848.5|20870.5|20865.5|20846|20841|1174
1738638300000|2025-02-04 03:05:00|20854.5|20849.5|20820.5|20815.5|20860|20855|20819.5|20814.5|1091
1738638600000|2025-02-04 03:10:00|20821|20816|20781|20776|20823.5|20818.5|20781|20776|1088
1738638900000|2025-02-04 03:15:00|20780.5|20775.5|20773.5|20768.5|20797.5|20792.5|20762.5|20757.5|1207
1738639200000|2025-02-04 03:20:00|20774|20769|20751.5|20746.5|20776|20771|20736.5|20731.5|1039
1738639500000|2025-02-04 03:25:00|20752|20747|20755.5|20750.5|20765.5|20760.5|20748.5|20743.5|764
1738639800000|2025-02-04 03:30:00|20755|20750|20743|20738|20772.5|20767.5|20735|20730|977
1738640100000|2025-02-04 03:35:00|20742.5|20737.5|20714|20709|20756|20751|20704|20699|1131
1738640400000|2025-02-04 03:40:00|20710|20705|20648.5|20643.5|20711|20706|20636.5|20631.5|2537
1738640700000|2025-02-04 03:45:00|20648|20643|20624|20619|20663.5|20658.5|20602.5|20597.5|2003
1738641000000|2025-02-04 03:50:00|20622|20617|20632|20627|20652|20647|20621.5|20616.5|1410
1738641300000|2025-02-04 03:55:00|20632.5|20627.5|20648.5|20643.5|20652.5|20647.5|20626.5|20621.5|847
1738641600000|2025-02-04 04:00:00|20658.4|20628.4|20664.7|20634.7|20666.4|20636.4|20658.4|20628.4|2
1738641900000|2025-02-04 04:05:00|20665|20635|20669.2|20639.2|20670.6|20640.6|20664.5|20634.5|0
1738642200000|2025-02-04 04:10:00|20669.4|20639.4|20675.4|20645.4|20675.4|20645.4|20668.6|20638.6|0
1738642500000|2025-02-04 04:15:00|20675.1|20645.1|20670.3|20640.3|20676.5|20646.5|20670.3|20640.3|0
1738642800000|2025-02-04 04:20:00|20669.7|20639.7|20671.1|20641.1|20672|20642|20667.9|20637.9|0
1738643100000|2025-02-04 04:25:00|20671.5|20641.5|20673.5|20643.5|20674.1|20644.1|20670.3|20640.3|0
1738643400000|2025-02-04 04:30:00|20673.3|20643.3|20665.6|20635.6|20673.3|20643.3|20665.6|20635.6|0
1738643700000|2025-02-04 04:35:00|20666.1|20636.1|20663.4|20633.4|20666.1|20636.1|20663.1|20633.1|0
1738644000000|2025-02-04 04:40:00|20663.1|20633.1|20664.2|20634.2|20664.2|20634.2|20659.5|20629.5|0
1738644300000|2025-02-04 04:45:00|20663.7|20633.7|20657.9|20627.9|20667.2|20637.2|20657.9|20627.9|0
1738644600000|2025-02-04 04:50:00|20658.2|20628.2|20659.1|20629.1|20661.3|20631.3|20655.6|20625.6|0
1738644900000|2025-02-04 04:55:00|20659.4|20629.4|20653|20623|20660.8|20630.8|20652.9|20622.9|28
1738645200000|2025-02-04 05:00:00|20653.6|20623.6|20435.5|20430.5|20653.9|20627.5|20416|20411|6477
1738645500000|2025-02-04 05:05:00|20440|20435|20339|20334|20454|20449|20297.5|20292.5|5591
1738645800000|2025-02-04 05:10:00|20338|20333|20481|20476|20491.5|20486.5|20338|20333|5487
1738646100000|2025-02-04 05:15:00|20480.5|20475.5|20493.5|20488.5|20526|20521|20455.5|20450.5|3117
1738646400000|2025-02-04 05:20:00|20496|20491|20489|20484|20550|20545|20470.5|20465.5|2378
1738646700000|2025-02-04 05:25:00|20491.5|20486.5|20558|20553|20575.5|20570.5|20484.5|20479.5|1872
1738647000000|2025-02-04 05:30:00|20557|20552|20570|20565|20594|20589|20549|20544|1231
1738647300000|2025-02-04 05:35:00|20569.5|20564.5|20578|20573|20659.5|20654.5|20569.5|20564.5|2265
1738647600000|2025-02-04 05:40:00|20579|20574|20600|20595|20611|20606|20568.5|20563.5|912
1738647900000|2025-02-04 05:45:00|20600.5|20595.5|20615|20610|20619.5|20614.5|20586|20581|733
1738648200000|2025-02-04 05:50:00|20614.5|20609.5|20596.5|20591.5|20653|20648|20594|20589|1263
1738648500000|2025-02-04 05:55:00|20596|20591|20574|20569|20597.5|20592.5|20556.5|20551.5|1005
1738648800000|2025-02-04 06:00:00|20574.5|20569.5|20594|20589|20629.5|20624.5|20574|20569|821
1738649100000|2025-02-04 06:05:00|20594.5|20589.5|20635|20630|20640|20635|20594.5|20589.5|748
1738649400000|2025-02-04 06:10:00|20635.5|20630.5|20634.5|20629.5|20649.5|20644.5|20623.5|20618.5|784
1738649700000|2025-02-04 06:15:00|20634|20629|20657.5|20652.5|20661.5|20656.5|20617.5|20612.5|654
1738650000000|2025-02-04 06:20:00|20658.5|20653.5|20693|20688|20711|20706|20658.5|20653.5|1540
1738650300000|2025-02-04 06:25:00|20697|20692|20708|20703|20720.5|20715.5|20689|20684|896
1738650600000|2025-02-04 06:30:00|20707.5|20702.5|20729.5|20724.5|20738.5|20733.5|20697.5|20692.5|1031
1738650900000|2025-02-04 06:35:00|20732.5|20727.5|20733|20728|20742|20737|20720|20715|1029
1738651200000|2025-02-04 06:40:00|20732|20727|20707.5|20702.5|20738|20733|20707|20702|807
1738651500000|2025-02-04 06:45:00|20708|20703|20714.5|20709.5|20719.5|20714.5|20694|20689|824
1738651800000|2025-02-04 06:50:00|20715|20710|20712.5|20707.5|20726|20721|20709|20704|489
1738652100000|2025-02-04 06:55:00|20714|20709|20723|20718|20730.5|20725.5|20712.5|20707.5|679
1738652400000|2025-02-04 07:00:00|20723.5|20718.5|20735.5|20730.5|20738|20733|20717|20712|629
1738652700000|2025-02-04 07:05:00|20737|20732|20709.5|20704.5|20748.5|20743.5|20699|20694|862
1738653000000|2025-02-04 07:10:00|20709|20704|20728.5|20723.5|20728.5|20723.5|20702|20697|550
1738653300000|2025-02-04 07:15:00|20728|20723|20776.5|20771.5|20782.5|20777.5|20726|20721|1441
1738653600000|2025-02-04 07:20:00|20777|20772|20763.5|20758.5|20783.5|20778.5|20757.5|20752.5|848
1738653900000|2025-02-04 07:25:00|20763|20758|20771.5|20766.5|20777.5|20772.5|20756|20751|542
1738654200000|2025-02-04 07:30:00|20772|20767|20779.5|20774.5|20787.5|20782.5|20763.5|20758.5|689
1738654500000|2025-02-04 07:35:00|20779|20774|20790|20785|20797|20792|20779|20774|943
1738654800000|2025-02-04 07:40:00|20789|20784|20795.5|20790.5|20798.5|20793.5|20777.5|20772.5|859
1738655100000|2025-02-04 07:45:00|20798|20793|20809.5|20804.5|20815|20810|20787.5|20782.5|1236
1738655400000|2025-02-04 07:50:00|20810|20805|20819.5|20814.5|20825|20820|20806.5|20801.5|1326
1738655700000|2025-02-04 07:55:00|20819|20814|20819.5|20814.5|20826.5|20821.5|20811.5|20806.5|1775
1738656000000|2025-02-04 08:00:00|20820.5|20815.5|20812.5|20807.5|20833|20828|20806.5|20801.5|1419
1738656300000|2025-02-04 08:05:00|20813|20808|20776.5|20771.5|20825|20820|20776|20771|1513
1738656600000|2025-02-04 08:10:00|20777.5|20772.5|20806|20801|20806|20801|20766|20761|1046
1738656900000|2025-02-04 08:15:00|20806.5|20801.5|20796|20791|20819|20814|20789.5|20784.5|724
1738657200000|2025-02-04 08:20:00|20795.5|20790.5|20807.5|20802.5|20817.5|20812.5|20770|20765|1078
1738657500000|2025-02-04 08:25:00|20808|20803|20810.5|20805.5|20823.5|20818.5|20789.5|20784.5|1277
1738657800000|2025-02-04 08:30:00|20804.7|20774.7|20792.5|20762.5|20814.1|20784.1|20789.2|20759.2|541
1738658100000|2025-02-04 08:35:00|20792.2|20762.2|20787.9|20757.9|20793.6|20763.6|20779|20749|0
1738658400000|2025-02-04 08:40:00|20788.2|20758.2|20773.7|20743.7|20789.3|20759.3|20768.1|20738.1|0
1738658700000|2025-02-04 08:45:00|20773.2|20743.2|20765.4|20735.4|20777.6|20747.6|20764.7|20734.7|0
1738659000000|2025-02-04 08:50:00|20766.2|20736.2|20789.1|20759.1|20790.2|20760.2|20764.8|20734.8|0
1738659300000|2025-02-04 08:55:00|20789.7|20759.7|20798.2|20768.2|20802|20772|20789|20759|0
1738659600000|2025-02-04 09:00:00|20798.7|20768.7|20812.8|20782.8|20816.3|20786.3|20798.2|20768.2|0
1738659900000|2025-02-04 09:05:00|20813|20783|20817.8|20787.8|20818.4|20788.4|20806.3|20776.3|0
1738660200000|2025-02-04 09:10:00|20820.6|20790.6|20820.1|20790.1|20826.6|20796.6|20815.3|20785.3|0
1738660500000|2025-02-04 09:15:00|20820.3|20790.3|20775|20767|20825|20817|20773.5|20765.5|684
1738660800000|2025-02-04 09:20:00|20775.5|20767.5|20754.5|20746.5|20782.5|20774.5|20753.5|20745.5|319
1738661100000|2025-02-04 09:25:00|20755|20747|20766|20758|20774.5|20766.5|20755|20747|157
1738661400000|2025-02-04 09:30:00|20766.5|20758.5|20750.5|20742.5|20771|20763|20749|20741|211
1738661700000|2025-02-04 09:35:00|20749.5|20741.5|20753|20745|20767.5|20759.5|20747.5|20739.5|172
1738662000000|2025-02-04 09:40:00|20752.5|20744.5|20738|20730|20753|20745|20734|20726|182
1738662300000|2025-02-04 09:45:00|20737.5|20729.5|20751|20743|20757.5|20749.5|20736|20728|104
1738662600000|2025-02-04 09:50:00|20751.5|20743.5|20763.5|20755.5|20769.5|20761.5|20749.5|20741.5|159
1738662900000|2025-02-04 09:55:00|20763|20755|20758.5|20750.5|20764.5|20756.5|20748.5|20740.5|120
1738663200000|2025-02-04 10:00:00|20758|20750|20757|20749|20763.5|20755.5|20750|20742|111
1738663500000|2025-02-04 10:05:00|20756.5|20748.5|20744.5|20736.5|20761.5|20753.5|20741|20733|116
1738663800000|2025-02-04 10:10:00|20746.5|20738.5|20766|20758|20769.5|20761.5|20744|20736|130
1738664100000|2025-02-04 10:15:00|20765|20757|20748.5|20740.5|20768|20760|20744|20736|169
1738664400000|2025-02-04 10:20:00|20749|20741|20765|20757|20769|20761|20744.5|20736.5|272
1738664700000|2025-02-04 10:25:00|20764.5|20756.5|20767.5|20759.5|20774|20766|20762.5|20754.5|113
1738665000000|2025-02-04 10:30:00|20768|20760|20746|20738|20769.5|20761.5|20744.5|20736.5|106
1738665300000|2025-02-04 10:35:00|20747.5|20739.5|20742.5|20734.5|20759.5|20751.5|20741|20733|98
1738665600000|2025-02-04 10:40:00|20742|20734|20751|20743|20754.5|20746.5|20728.5|20720.5|119
1738665900000|2025-02-04 10:45:00|20752|20744|20776.5|20768.5|20776.5|20768.5|20749|20741|103
1738666200000|2025-02-04 10:50:00|20777|20769|20793.5|20785.5|20794|20786|20774.5|20766.5|277
1738666500000|2025-02-04 10:55:00|20794|20786|20789|20781|20794|20786|20783|20775|68
1738666800000|2025-02-04 11:00:00|20789.5|20781.5|20778|20770|20797.5|20789.5|20776.5|20768.5|92
1738667100000|2025-02-04 11:05:00|20774.5|20766.5|20785.5|20777.5|20791|20783|20774.5|20766.5|60
1738667400000|2025-02-04 11:10:00|20786|20778|20778.5|20770.5|20786.5|20778.5|20773.5|20765.5|30
1738667700000|2025-02-04 11:15:00|20778|20770|20763|20755|20779.5|20771.5|20762|20754|47
1738668000000|2025-02-04 11:20:00|20760|20752|20755|20747|20769|20761|20749|20741|80
1738668300000|2025-02-04 11:25:00|20754.5|20746.5|20760|20752|20766.5|20758.5|20754|20746|65
1738668600000|2025-02-04 11:30:00|20759.5|20751.5|20759.5|20751.5|20761.5|20753.5|20752.5|20744.5|65
1738668900000|2025-02-04 11:35:00|20760|20752|20745.5|20737.5|20760.5|20752.5|20744.5|20736.5|49
1738669200000|2025-02-04 11:40:00|20746.5|20738.5|20740.5|20732.5|20747|20739|20730.5|20722.5|119
1738669500000|2025-02-04 11:45:00|20740|20732|20747.5|20739.5|20756|20748|20737.5|20729.5|85
1738669800000|2025-02-04 11:50:00|20748|20740|20747|20739|20753.5|20745.5|20743.5|20735.5|34
1738670100000|2025-02-04 11:55:00|20746.5|20738.5|20738|20730|20747.5|20739.5|20737|20729|43
1738670400000|2025-02-04 12:00:00|20741.5|20733.5|20735.5|20727.5|20751.5|20743.5|20735.5|20727.5|75
1738670700000|2025-02-04 12:05:00|20735|20727|20741.5|20733.5|20741.5|20733.5|20731.5|20723.5|36
1738671000000|2025-02-04 12:10:00|20742|20734|20739.5|20731.5|20746.5|20738.5|20738.5|20730.5|55
1738671300000|2025-02-04 12:15:00|20739|20731|20755|20747|20757|20749|20737|20729|88
1738671600000|2025-02-04 12:20:00|20755.5|20747.5|20753.5|20745.5|20758|20750|20737.5|20729.5|32
1738671900000|2025-02-04 12:25:00|20754|20746|20755|20747|20757|20749|20747.5|20739.5|11
1738672200000|2025-02-04 12:30:00|20755.5|20747.5|20771.5|20763.5|20771.5|20763.5|20752|20744|45
1738672500000|2025-02-04 12:35:00|20773.5|20765.5|20781.5|20773.5|20791.5|20783.5|20771.5|20763.5|152
1738672800000|2025-02-04 12:40:00|20784|20776|20783.5|20775.5|20789|20781|20773.5|20765.5|65
1738673100000|2025-02-04 12:45:00|20783|20775|20778|20770|20783|20775|20772.5|20764.5|43
1738673400000|2025-02-04 12:50:00|20777.5|20769.5|20782.5|20774.5|20787.5|20779.5|20773.5|20765.5|28
1738673700000|2025-02-04 12:55:00|20782|20774|20780.5|20772.5|20787|20779|20780|20772|44
1738674000000|2025-02-04 13:00:00|20780|20772|20770|20762|20780|20772|20761|20753|46
1738674300000|2025-02-04 13:05:00|20769.5|20761.5|20774|20766|20775|20767|20764.5|20756.5|18
1738674600000|2025-02-04 13:10:00|20775|20767|20764.5|20756.5|20775.5|20767.5|20761.5|20753.5|38
1738674900000|2025-02-04 13:15:00|20764|20756|20772.5|20764.5|20775.5|20767.5|20758|20750|48
1738675200000|2025-02-04 13:20:00|20772|20764|20778|20770|20782|20774|20765.5|20757.5|44
1738675500000|2025-02-04 13:25:00|20778.5|20770.5|20773.5|20765.5|20780|20772|20773|20765|46
1738675800000|2025-02-04 13:30:00|20773|20765|20772.5|20764.5|20775.5|20767.5|20762|20754|57
1738676100000|2025-02-04 13:35:00|20773|20765|20759.5|20751.5|20773|20765|20754|20746|38
1738676400000|2025-02-04 13:40:00|20760|20752|20760.5|20752.5|20765|20757|20758.5|20750.5|35
1738676700000|2025-02-04 13:45:00|20760|20752|20753.5|20745.5|20766|20758|20751|20743|114
1738677000000|2025-02-04 13:50:00|20753|20745|20768.5|20760.5|20776.5|20768.5|20750.5|20742.5|74
1738677300000|2025-02-04 13:55:00|20769|20761|20788|20780|20788.5|20780.5|20767.5|20759.5|159
1738677600000|2025-02-04 14:00:00|20787.5|20779.5|20770.5|20762.5|20787.5|20779.5|20762.5|20754.5|81
1738677900000|2025-02-04 14:05:00|20770|20762|20794|20786|20796.5|20788.5|20763.5|20755.5|91
1738678200000|2025-02-04 14:10:00|20793.5|20785.5|20793|20785|20794.5|20786.5|20784|20776|65
1738678500000|2025-02-04 14:15:00|20794|20786|20792|20784|20797|20789|20785.5|20777.5|84
1738678800000|2025-02-04 14:20:00|20791.5|20783.5|20798.5|20790.5|20808.5|20800.5|20787.5|20779.5|86
1738679100000|2025-02-04 14:25:00|20799|20791|20806|20798|20806|20798|20786|20778|105
1738679400000|2025-02-04 14:30:00|20806.5|20798.5|20809|20801|20826|20818|20783|20775|567
1738679700000|2025-02-04 14:35:00|20811.5|20803.5|20770.5|20762.5|20816.5|20808.5|20756|20748|421
1738680000000|2025-02-04 14:40:00|20771|20763|20813|20805|20823|20815|20771|20763|364
1738680300000|2025-02-04 14:45:00|20811.5|20803.5|20797|20789|20828|20820|20788.5|20780.5|347
1738680600000|2025-02-04 14:50:00|20796.5|20788.5|20851.5|20843.5|20852|20844|20793.5|20785.5|319
1738680900000|2025-02-04 14:55:00|20851|20843|20851|20843|20869|20861|20844.5|20836.5|557
1738681200000|2025-02-04 15:00:00|20850.5|20842.5|20871.5|20863.5|20881.5|20873.5|20843.5|20835.5|403
1738681500000|2025-02-04 15:05:00|20872|20864|20833|20825|20877.5|20869.5|20828|20820|369
1738681800000|2025-02-04 15:10:00|20833.5|20825.5|20870.5|20862.5|20881|20873|20811|20803|863
1738682100000|2025-02-04 15:15:00|20869.5|20861.5|20904|20896|20906|20898|20864|20856|326
1738682400000|2025-02-04 15:20:00|20904.5|20896.5|20890.5|20882.5|20911|20903|20884.5|20876.5|266
1738682700000|2025-02-04 15:25:00|20890|20882|20941.5|20933.5|20943|20935|20883.5|20875.5|468
1738683000000|2025-02-04 15:30:00|20943|20935|20947|20939|20964.5|20956.5|20930|20922|589
1738683300000|2025-02-04 15:35:00|20946.5|20938.5|20969.5|20961.5|20975.5|20967.5|20939.5|20931.5|554
1738683600000|2025-02-04 15:40:00|20968.5|20960.5|20971.5|20963.5|20992.5|20984.5|20968|20960|505
1738683900000|2025-02-04 15:45:00|20972|20964|20971|20963|20978|20970|20948|20940|385
1738684200000|2025-02-04 15:50:00|20971.5|20963.5|21006.5|20998.5|21008.5|21000.5|20960.5|20952.5|447
1738684500000|2025-02-04 15:55:00|21006|20998|20990.5|20982.5|21008|21000|20975.5|20967.5|306
1738684800000|2025-02-04 16:00:00|20992|20984|21001|20993|21008|21000|20977.5|20969.5|314
1738685100000|2025-02-04 16:05:00|21002.5|20994.5|21007.5|20999.5|21013|21005|20999|20991|248
1738685400000|2025-02-04 16:10:00|21008|21000|21012.5|21004.5|21020|21012|20993|20985|167
1738685700000|2025-02-04 16:15:00|21013|21005|21018.5|21010.5|21040|21032|21012.5|21004.5|264
1738686000000|2025-02-04 16:20:00|21018|21010|20996.5|20988.5|21020.5|21012.5|20985.5|20977.5|192
1738686300000|2025-02-04 16:25:00|20997|20989|21025|21017|21029.5|21021.5|20996|20988|167
1738686600000|2025-02-04 16:30:00|21024.5|21016.5|20993.5|20985.5|21027.5|21019.5|20992.5|20984.5|176
1738686900000|2025-02-04 16:35:00|20994|20986|20980|20972|21000.5|20992.5|20978.5|20970.5|170
1738687200000|2025-02-04 16:40:00|20981.5|20973.5|20973|20965|20994|20986|20953|20945|205
1738687500000|2025-02-04 16:45:00|20972|20964|20974.5|20966.5|20979.5|20971.5|20963.5|20955.5|84
1738687800000|2025-02-04 16:50:00|20975|20967|20969.5|20961.5|20980|20972|20957|20949|202
1738688100000|2025-02-04 16:55:00|20969|20961|20979.5|20971.5|20980.5|20972.5|20966.5|20958.5|131
1738688400000|2025-02-04 17:00:00|20980|20972|20982.5|20974.5|20987|20979|20978|20970|151
1738688700000|2025-02-04 17:05:00|20982|20974|20964|20956|20989.5|20981.5|20963|20955|86
1738689000000|2025-02-04 17:10:00|20964.5|20956.5|20964|20956|20971.5|20963.5|20950|20942|111
1738689300000|2025-02-04 17:15:00|20963.5|20955.5|20908.5|20900.5|20963.5|20955.5|20889.5|20881.5|978
1738689600000|2025-02-04 17:20:00|20908|20900|20918.5|20910.5|20937.5|20929.5|20898.5|20890.5|234
1738689900000|2025-02-04 17:25:00|20920|20912|20899.5|20891.5|20924|20916|20898|20890|150
1738690200000|2025-02-04 17:30:00|20900|20892|20927|20919|20930.5|20922.5|20898.5|20890.5|79
1738690500000|2025-02-04 17:35:00|20927.5|20919.5|20941.5|20933.5|20946.5|20938.5|20925.5|20917.5|108
1738690800000|2025-02-04 17:40:00|20941|20933|20949|20941|20950.5|20942.5|20937.5|20929.5|59
1738691100000|2025-02-04 17:45:00|20948|20940|20968.5|20960.5|20970|20962|20943.5|20935.5|108
1738691400000|2025-02-04 17:50:00|20969|20961|20968|20960|20973.5|20965.5|20954.5|20946.5|60
1738691700000|2025-02-04 17:55:00|20967.5|20959.5|20967.5|20959.5|20979|20971|20965.5|20957.5|87
1738692000000|2025-02-04 18:00:00|20968|20960|20962.5|20954.5|20976.5|20968.5|20960|20952|41
1738692300000|2025-02-04 18:05:00|20963|20955|20969|20961|20970|20962|20958.5|20950.5|37
1738692600000|2025-02-04 18:10:00|20969.5|20961.5|20974|20966|20984.5|20976.5|20967|20959|71
1738692900000|2025-02-04 18:15:00|20973.5|20965.5|20971|20963|20979|20971|20969|20961|55
1738693200000|2025-02-04 18:20:00|20972.5|20964.5|20975.5|20967.5|20977|20969|20967.5|20959.5|46
1738693500000|2025-02-04 18:25:00|20976|20968|20973|20965|20977.5|20969.5|20967.5|20959.5|39
1738693800000|2025-02-04 18:30:00|20973.5|20965.5|20957|20949|20974|20966|20954|20946|84
1738694100000|2025-02-04 18:35:00|20957.5|20949.5|20955.5|20947.5|20965|20957|20948.5|20940.5|75
1738694400000|2025-02-04 18:40:00|20955|20947|20957.5|20949.5|20968|20960|20953|20945|57
1738694700000|2025-02-04 18:45:00|20958|20950|20959.5|20951.5|20962|20954|20950.5|20942.5|50
1738695000000|2025-02-04 18:50:00|20960|20952|20957|20949|20963.5|20955.5|20946|20938|73
1738695300000|2025-02-04 18:55:00|20956|20948|20956.5|20926.5|20962.5|20954.5|20945|20926.5|116
1738695600000|2025-02-04 19:00:00|20956.3|20926.3|20954.7|20924.7|20956.5|20926.5|20952.6|20922.6|0
1738695900000|2025-02-04 19:05:00|20954.6|20924.6|20962.8|20932.8|20963.1|20933.1|20953.4|20923.4|0
1738696200000|2025-02-04 19:10:00|20963|20933|20959.1|20929.1|20966.6|20936.6|20958.4|20928.4|0
1738696500000|2025-02-04 19:15:00|20959.3|20929.3|20957.5|20927.5|20959.9|20929.9|20954.4|20924.4|0
1738696800000|2025-02-04 19:20:00|20957.6|20927.6|20960.2|20930.2|20963|20933|20957.6|20927.6|0
1738697100000|2025-02-04 19:25:00|20960.1|20930.1|20955.9|20925.9|20962.6|20932.6|20954.8|20924.8|0
1738697400000|2025-02-04 19:30:00|20956.1|20926.1|20956.2|20926.2|20960.1|20930.1|20955.9|20925.9|0
1738697700000|2025-02-04 19:35:00|20956.4|20926.4|20948.6|20918.6|20958.4|20928.4|20948.3|20918.3|0
1738698000000|2025-02-04 19:40:00|20948.8|20918.8|20945|20915|20949.1|20919.1|20941.5|20911.5|0
1738698300000|2025-02-04 19:45:00|20945.1|20915.1|20940.1|20910.1|20948.7|20918.7|20939.1|20909.1|0
1738698600000|2025-02-04 19:50:00|20939.9|20909.9|20939.3|20909.3|20942.9|20912.9|20938.7|20908.7|0
1738698900000|2025-02-04 19:55:00|20939.4|20909.4|20932.1|20902.1|20943|20913|20916.3|20886.3|0
1738699200000|2025-02-04 20:00:00|20932.3|20902.3|20933.1|20903.1|20934.4|20904.4|20923.4|20893.4|0
1738699500000|2025-02-04 20:05:00|20933.3|20903.3|20940.6|20910.6|20946.7|20916.7|20933|20903|0
1738699800000|2025-02-04 20:10:00|20940.8|20910.8|20948.7|20918.7|20950.1|20920.1|20940.6|20910.6|0
1738700100000|2025-02-04 20:15:00|20948.6|20918.6|20941.3|20911.3|20949.2|20919.2|20938.2|20908.2|0
1738700400000|2025-02-04 20:20:00|20941.4|20911.4|20925.9|20895.9|20941.6|20911.6|20925.3|20895.3|0
1738700700000|2025-02-04 20:25:00|20925.8|20895.8|20921.1|20891.1|20928.8|20898.8|20921.1|20891.1|0
1738701000000|2025-02-04 20:30:00|20920.8|20890.8|20935.8|20905.8|20937.2|20907.2|20920.5|20890.5|0
1738701300000|2025-02-04 20:35:00|20935.9|20905.9|20941.2|20911.2|20942.2|20912.2|20935.3|20905.3|0
1738701600000|2025-02-04 20:40:00|20941.1|20911.1|20939.4|20909.4|20944.2|20914.2|20938.1|20908.1|0
1738701900000|2025-02-04 20:45:00|20939.2|20909.2|20938.7|20908.7|20940.6|20910.6|20935.7|20905.7|0
1738702200000|2025-02-04 20:50:00|20937.8|20907.8|20935|20905|20942.1|20912.1|20934.7|20904.7|0
1738702500000|2025-02-04 20:55:00|20934.6|20904.6|20927.2|20897.2|20936.8|20906.8|20925|20895|0
1738702800000|2025-02-04 21:00:00|20925.5|20895.5|20903.7|20873.7|20935.4|20905.4|20896.6|20866.6|0
1738703100000|2025-02-04 21:05:00|20903.9|20873.9|20912.8|20882.8|20916.6|20886.6|20902.8|20872.8|0
1738703400000|2025-02-04 21:10:00|20913.1|20883.1|20898.3|20868.3|20913.7|20883.7|20898|20868|0
1738703700000|2025-02-04 21:15:00|20898.1|20868.1|20901.3|20871.3|20909.3|20879.3|20898|20868|0
1738704000000|2025-02-04 21:20:00|20901.1|20871.1|20895.3|20865.3|20901.1|20871.1|20887.7|20857.7|0
1738704300000|2025-02-04 21:25:00|20895.6|20865.6|20893.1|20863.1|20900.6|20870.6|20893.1|20863.1|0
1738704600000|2025-02-04 21:30:00|20893.3|20863.3|20892.1|20862.1|20898|20868|20891.3|20861.3|0
1738704900000|2025-02-04 21:35:00|20891.6|20861.6|20887.6|20857.6|20892.7|20862.7|20883.5|20853.5|0
1738705200000|2025-02-04 21:40:00|20886.5|20856.5|20887.7|20857.7|20888.3|20858.3|20877.7|20847.7|0
1738705500000|2025-02-04 21:45:00|20887.1|20857.1|20895.2|20865.2|20896.1|20866.1|20886.5|20856.5|0
1738705800000|2025-02-04 21:50:00|20895.5|20865.5|20887.9|20857.9|20895.5|20865.5|20887.9|20857.9|0
1738706100000|2025-02-04 21:55:00|20888.5|20858.5|20891|20861|20891.6|20861.6|20887.1|20857.1|0
1738706400000|2025-02-04 22:00:00|20890.7|20860.7|20889.1|20859.1|20891.1|20861.1|20888.1|20858.1|0
1738706700000|2025-02-04 22:05:00|20888.6|20858.6|20888.1|20858.1|20890.4|20860.4|20886.9|20856.9|0
1738707000000|2025-02-04 22:10:00|20888.9|20858.9|20888.9|20858.9|20889.8|20859.8|20887.9|20857.9|0
1738707300000|2025-02-04 22:15:00|20889.1|20859.1|20889.8|20859.8|20889.9|20859.9|20888.9|20858.9|0
1738707600000|2025-02-04 22:20:00|20889.7|20859.7|20889.6|20859.6|20889.7|20859.7|20888.5|20858.5|0
1738707900000|2025-02-04 22:25:00|20890.2|20860.2|20891.1|20861.1|20891.1|20861.1|20889.4|20859.4|0
1738708200000|2025-02-04 22:30:00|20891.6|20861.6|20891|20861|20892.8|20862.8|20890.8|20860.8|0
1738708500000|2025-02-04 22:35:00|20890.8|20860.8|20888.7|20858.7|20891.3|20861.3|20886.4|20856.4|0
1738708800000|2025-02-04 22:40:00|20888.2|20858.2|20888.3|20858.3|20889|20859|20887.8|20857.8|0
1738709100000|2025-02-04 22:45:00|20888.8|20858.8|20889.7|20859.7|20890.2|20860.2|20888.8|20858.8|0
1738709400000|2025-02-04 22:50:00|20889.4|20859.4|20888.4|20858.4|20889.4|20859.4|20888.1|20858.1|0
1738709700000|2025-02-04 22:55:00|20888.3|20858.3|20884|20854|20888.3|20858.3|20883.2|20853.2|0
1738710000000|2025-02-04 23:00:00|20882.4|20852.4|20891.4|20861.4|20894.6|20864.6|20874.1|20844.1|0
1738710300000|2025-02-04 23:05:00|20890.5|20860.5|20885.6|20855.6|20891|20861|20883.3|20853.3|0
1738710600000|2025-02-04 23:10:00|20885.3|20855.3|20895|20865|20895|20865|20882.4|20852.4|0
1738710900000|2025-02-04 23:15:00|20894.4|20864.4|20903.5|20873.5|20910.6|20880.6|20892|20862|0
1738711200000|2025-02-04 23:20:00|20903.8|20873.8|20905.5|20875.5|20909|20879|20903.2|20873.2|0
1738711500000|2025-02-04 23:25:00|20905.2|20875.2|20907.8|20877.8|20909.5|20879.5|20903.7|20873.7|0
1738711800000|2025-02-04 23:30:00|20908.9|20878.9|20908.7|20878.7|20911.9|20881.9|20907.8|20877.8|0
1738712100000|2025-02-04 23:35:00|20908.9|20878.9|20905.5|20875.5|20909|20879|20903.7|20873.7|0
1738712400000|2025-02-04 23:40:00|20905.2|20875.2|20911.5|20881.5|20912.4|20882.4|20904.8|20874.8|0
1738712700000|2025-02-04 23:45:00|20911|20881|20908.5|20878.5|20911.5|20881.5|20907.9|20877.9|0
1738713000000|2025-02-04 23:50:00|20908.2|20878.2|20905|20875|20910.3|20880.3|20904.4|20874.4|0
1738713300000|2025-02-04 23:55:00|20905.5|20875.5|20903|20873|20907.7|20877.7|20903|20873|0
1738713600000|2025-02-05 00:00:00|20904.1|20874.1|20900.7|20870.7|20906.1|20876.1|20897.8|20867.8|0
1738713900000|2025-02-05 00:05:00|20901|20871|20908|20878|20908.6|20878.6|20899.6|20869.6|0
1738714200000|2025-02-05 00:10:00|20907.7|20877.7|20916.8|20886.8|20917.9|20887.9|20906.5|20876.5|0
1738714500000|2025-02-05 00:15:00|20916.5|20886.5|20915.8|20885.8|20918.2|20888.2|20914.6|20884.6|0
1738714800000|2025-02-05 00:20:00|20916.1|20886.1|20916.7|20886.7|20918.6|20888.6|20915.8|20885.8|0
1738715100000|2025-02-05 00:25:00|20917.2|20887.2|20919.5|20889.5|20919.5|20889.5|20916.4|20886.4|0
1738715400000|2025-02-05 00:30:00|20920.6|20890.6|20928.8|20898.8|20929|20899|20920.6|20890.6|0
1738715700000|2025-02-05 00:35:00|20928.2|20898.2|20931.9|20901.9|20932.3|20902.3|20928.2|20898.2|0
1738716000000|2025-02-05 00:40:00|20930.8|20900.8|20928.2|20898.2|20934.1|20904.1|20927.6|20897.6|0
1738716300000|2025-02-05 00:45:00|20927.6|20897.6|20923.7|20893.7|20930.6|20900.6|20923.7|20893.7|0
1738716600000|2025-02-05 00:50:00|20923.2|20893.2|20922.6|20892.6|20927.3|20897.3|20921.5|20891.5|0
1738716900000|2025-02-05 00:55:00|20922.3|20892.3|20921.5|20891.5|20923.2|20893.2|20919.4|20889.4|0
1738717200000|2025-02-05 01:00:00|20920.4|20890.4|20922.9|20892.9|20923.6|20893.6|20920.4|20890.4|0
1738717500000|2025-02-05 01:05:00|20923.4|20893.4|20904.9|20874.9|20924|20894|20903.1|20873.1|0
1738717800000|2025-02-05 01:10:00|20905.1|20875.1|20905.4|20875.4|20907.3|20877.3|20904.3|20874.3|0
1738718100000|2025-02-05 01:15:00|20906|20876|20883.7|20878.7|20922.7|20917.7|20869.7|20864.7|1868
1738718400000|2025-02-05 01:20:00|20882.2|20877.2|20837.2|20832.2|20885.7|20880.7|20831.2|20826.2|1259
1738718700000|2025-02-05 01:25:00|20837.7|20832.7|20791.7|20786.7|20840.2|20835.2|20782.7|20777.7|1267
1738719000000|2025-02-05 01:30:00|20785.7|20780.7|20606.7|20601.7|20790.2|20785.2|20581.7|20576.7|6480
1738719300000|2025-02-05 01:35:00|20607.7|20602.7|20621.2|20616.2|20644.7|20639.7|20566.2|20561.2|3594
1738719600000|2025-02-05 01:40:00|20622.7|20617.7|20555.2|20550.2|20632.2|20627.2|20525.7|20520.7|3506
1738719900000|2025-02-05 01:45:00|20554.2|20549.2|20605.7|20600.7|20620.2|20615.2|20542.7|20537.7|3093
1738720200000|2025-02-05 01:50:00|20605.2|20600.2|20547.2|20542.2|20637.2|20632.2|20543.7|20538.7|2999
1738720500000|2025-02-05 01:55:00|20546.2|20541.2|20502.2|20497.2|20556.7|20551.7|20498.7|20493.7|2559
1738720800000|2025-02-05 02:00:00|20502.7|20497.7|20462.7|20457.7|20504.7|20499.7|20432.2|20427.2|3382
1738721100000|2025-02-05 02:05:00|20462.2|20457.2|20493.2|20488.2|20503.2|20498.2|20440.2|20435.2|2630
1738721400000|2025-02-05 02:10:00|20494.2|20489.2|20569.2|20564.2|20573.7|20568.7|20494.2|20489.2|2687
1738721700000|2025-02-05 02:15:00|20568.7|20563.7|20547.2|20542.2|20570.2|20565.2|20528.2|20523.2|1816
1738722000000|2025-02-05 02:20:00|20544.7|20539.7|20546.7|20541.7|20566.2|20561.2|20517.2|20512.2|1520
1738722300000|2025-02-05 02:25:00|20545.2|20540.2|20576.7|20571.7|20588.2|20583.2|20535.7|20530.7|1893
1738722600000|2025-02-05 02:30:00|20577.2|20572.2|20568.7|20563.7|20590.2|20585.2|20564.2|20559.2|1357
1738722900000|2025-02-05 02:35:00|20569.2|20564.2|20600.2|20595.2|20607.2|20602.2|20554.7|20549.7|1247
1738723200000|2025-02-05 02:40:00|20600.7|20595.7|20589.2|20584.2|20621.2|20616.2|20549.7|20544.7|1761
1738723500000|2025-02-05 02:45:00|20588.7|20583.7|20621.7|20616.7|20632.2|20627.2|20588.7|20583.7|1703
1738723800000|2025-02-05 02:50:00|20624.7|20619.7|20631.7|20626.7|20631.7|20626.7|20610.2|20605.2|820
1738724100000|2025-02-05 02:55:00|20632.2|20627.2|20679.7|20674.7|20683.2|20678.2|20627.7|20622.7|2019
1738724400000|2025-02-05 03:00:00|20677.2|20672.2|20645.7|20640.7|20702.7|20697.7|20643.2|20638.2|2078
1738724700000|2025-02-05 03:05:00|20646.7|20641.7|20651.2|20646.2|20657.7|20652.7|20637.7|20632.7|964
1738725000000|2025-02-05 03:10:00|20650.2|20645.2|20687.7|20682.7|20692.7|20687.7|20641.7|20636.7|1172
1738725300000|2025-02-05 03:15:00|20686.2|20681.2|20719.2|20714.2|20725.2|20720.2|20683.7|20678.7|1558
1738725600000|2025-02-05 03:20:00|20721.7|20716.7|20678.7|20673.7|20728.2|20723.2|20677.7|20672.7|1268
1738725900000|2025-02-05 03:25:00|20678.2|20673.2|20725.7|20720.7|20734.7|20729.7|20669.7|20664.7|1131
1738726200000|2025-02-05 03:30:00|20726.2|20721.2|20690.2|20685.2|20738.7|20733.7|20683.7|20678.7|1087
1738726500000|2025-02-05 03:35:00|20690.7|20685.7|20677.7|20672.7|20696.2|20691.2|20672.2|20667.2|614
1738726800000|2025-02-05 03:40:00|20677.2|20672.2|20668.7|20663.7|20691.2|20686.2|20660.7|20655.7|791
1738727100000|2025-02-05 03:45:00|20669.7|20664.7|20684.2|20679.2|20685.7|20680.7|20666.7|20661.7|482
1738727400000|2025-02-05 03:50:00|20683.2|20678.2|20668.7|20663.7|20692.7|20687.7|20665.2|20660.2|352
1738727700000|2025-02-05 03:55:00|20668.2|20663.2|20653.2|20648.2|20669.7|20664.7|20648.2|20643.2|622
1738728000000|2025-02-05 04:00:00|20670.7|20640.7|20667.5|20637.5|20672.1|20642.1|20665.6|20635.6|0
1738728300000|2025-02-05 04:05:00|20668|20638|20671.8|20641.8|20672.1|20642.1|20667.5|20637.5|0
1738728600000|2025-02-05 04:10:00|20671.2|20641.2|20672.2|20642.2|20673.8|20643.8|20671.1|20641.1|0
1738728900000|2025-02-05 04:15:00|20672|20642|20660.8|20630.8|20672|20642|20659.7|20629.7|0
1738729200000|2025-02-05 04:20:00|20660.6|20630.6|20659.9|20629.9|20661|20631|20658.8|20628.8|0
1738729500000|2025-02-05 04:25:00|20660.2|20630.2|20660.4|20630.4|20661.8|20631.8|20657.1|20627.1|0
1738729800000|2025-02-05 04:30:00|20661|20631|20665.3|20635.3|20665.3|20635.3|20659.4|20629.4|0
1738730100000|2025-02-05 04:35:00|20665.4|20635.4|20665.4|20635.4|20669|20639|20664.2|20634.2|0
1738730400000|2025-02-05 04:40:00|20665.7|20635.7|20666.5|20636.5|20667.1|20637.1|20664.9|20634.9|0
1738730700000|2025-02-05 04:45:00|20666.8|20636.8|20667.8|20637.8|20668.3|20638.3|20665|20635|0
1738731000000|2025-02-05 04:50:00|20668.3|20638.3|20664.5|20634.5|20668.3|20638.3|20663.9|20633.9|0
1738731300000|2025-02-05 04:55:00|20664.2|20634.2|20668.3|20638.3|20668.6|20638.6|20663.9|20633.9|4
1738731600000|2025-02-05 05:00:00|20668.6|20638.6|20574.7|20569.7|20674.7|20669.7|20560.7|20555.7|2176
1738731900000|2025-02-05 05:05:00|20573.2|20568.2|20632.7|20627.7|20635.7|20630.7|20567.2|20562.2|1468
1738732200000|2025-02-05 05:10:00|20631.7|20626.7|20609.2|20604.2|20640.7|20635.7|20606.7|20601.7|1156
1738732500000|2025-02-05 05:15:00|20610.7|20605.7|20612.7|20607.7|20639.2|20634.2|20604.2|20599.2|933
1738732800000|2025-02-05 05:20:00|20611.7|20606.7|20580.2|20575.2|20617.7|20612.7|20579.2|20574.2|785
1738733100000|2025-02-05 05:25:00|20580.7|20575.7|20588.7|20583.7|20599.7|20594.7|20566.2|20561.2|1158
1738733400000|2025-02-05 05:30:00|20589.2|20584.2|20586.7|20581.7|20600.7|20595.7|20576.7|20571.7|535
1738733700000|2025-02-05 05:35:00|20587.2|20582.2|20533.2|20528.2|20597.7|20592.7|20533.2|20528.2|1059
1738734000000|2025-02-05 05:40:00|20532.2|20527.2|20531.2|20526.2|20556.2|20551.2|20522.7|20517.7|1101
1738734300000|2025-02-05 05:45:00|20528.7|20523.7|20538.2|20533.2|20554.2|20549.2|20526.2|20521.2|859
1738734600000|2025-02-05 05:50:00|20539.2|20534.2|20550.7|20545.7|20563.2|20558.2|20533.2|20528.2|625
1738734900000|2025-02-05 05:55:00|20550.2|20545.2|20563.7|20558.7|20583.2|20578.2|20550.2|20545.2|843
1738735200000|2025-02-05 06:00:00|20564.2|20559.2|20539.7|20534.7|20566.7|20561.7|20531.7|20526.7|696
1738735500000|2025-02-05 06:05:00|20539.2|20534.2|20554.7|20549.7|20561.2|20556.2|20529.2|20524.2|763
1738735800000|2025-02-05 06:10:00|20555.2|20550.2|20553.2|20548.2|20569.7|20564.7|20551.2|20546.2|547
1738736100000|2025-02-05 06:15:00|20553.7|20548.7|20576.7|20571.7|20582.2|20577.2|20553.2|20548.2|769
1738736400000|2025-02-05 06:20:00|20576.2|20571.2|20592.7|20587.7|20598.2|20593.2|20575.2|20570.2|935
1738736700000|2025-02-05 06:25:00|20593.2|20588.2|20595.7|20590.7|20605.2|20600.2|20585.2|20580.2|1624
1738737000000|2025-02-05 06:30:00|20596.2|20591.2|20574.7|20569.7|20607.2|20602.2|20574.2|20569.2|714
1738737300000|2025-02-05 06:35:00|20575.2|20570.2|20583.7|20578.7|20585.2|20580.2|20567.7|20562.7|493
1738737600000|2025-02-05 06:40:00|20583.2|20578.2|20580.7|20575.7|20591.2|20586.2|20568.2|20563.2|604
1738737900000|2025-02-05 06:45:00|20581.2|20576.2|20569.7|20564.7|20584.2|20579.2|20564.7|20559.7|447
1738738200000|2025-02-05 06:50:00|20569.2|20564.2|20559.2|20554.2|20572.7|20567.7|20548.7|20543.7|576
1738738500000|2025-02-05 06:55:00|20559.7|20554.7|20548.7|20543.7|20559.7|20554.7|20545.2|20540.2|533
1738738800000|2025-02-05 07:00:00|20548.2|20543.2|20577.7|20572.7|20583.2|20578.2|20547.7|20542.7|668
1738739100000|2025-02-05 07:05:00|20578.2|20573.2|20591.7|20586.7|20592.2|20587.2|20576.7|20571.7|478
1738739400000|2025-02-05 07:10:00|20592.2|20587.2|20591.2|20586.2|20596.2|20591.2|20585.7|20580.7|880
1738739700000|2025-02-05 07:15:00|20590.7|20585.7|20603.2|20598.2|20604.7|20599.7|20590.2|20585.2|478
1738740000000|2025-02-05 07:20:00|20604.7|20599.7|20592.2|20587.2|20621.2|20616.2|20591.2|20586.2|735
1738740300000|2025-02-05 07:25:00|20592.7|20587.7|20611.7|20606.7|20619.2|20614.2|20588.7|20583.7|892
1738740600000|2025-02-05 07:30:00|20612.2|20607.2|20597.7|20592.7|20616.7|20611.7|20593.2|20588.2|815
1738740900000|2025-02-05 07:35:00|20598.2|20593.2|20587.2|20582.2|20604.7|20599.7|20586.2|20581.2|915
1738741200000|2025-02-05 07:40:00|20587.7|20582.7|20596.2|20591.2|20603.2|20598.2|20586.7|20581.7|846
1738741500000|2025-02-05 07:45:00|20595.7|20590.7|20602.2|20597.2|20606.2|20601.2|20595.7|20590.7|1195
1738741800000|2025-02-05 07:50:00|20602.7|20597.7|20615.2|20610.2|20616.2|20611.2|20598.2|20593.2|1296
1738742100000|2025-02-05 07:55:00|20614.7|20609.7|20599.2|20594.2|20614.7|20609.7|20596.7|20591.7|1097
1738742400000|2025-02-05 08:00:00|20598.2|20593.2|20627.7|20622.7|20628.2|20623.2|20595.2|20590.2|705
1738742700000|2025-02-05 08:05:00|20626.7|20621.7|20614.7|20609.7|20633.7|20628.7|20590.7|20585.7|1267
1738743000000|2025-02-05 08:10:00|20613.7|20608.7|20630.7|20625.7|20632.7|20627.7|20608.7|20603.7|927
1738743300000|2025-02-05 08:15:00|20631.2|20626.2|20613.2|20608.2|20636.2|20631.2|20612.2|20607.2|699
1738743600000|2025-02-05 08:20:00|20612.2|20607.2|20631.2|20626.2|20632.2|20627.2|20611.2|20606.2|280
1738743900000|2025-02-05 08:25:00|20629.7|20624.7|20613.2|20608.2|20629.7|20624.7|20606.7|20601.7|688
1738744200000|2025-02-05 08:30:00|20621.5|20591.5|20614.9|20584.9|20623.7|20593.7|20612.4|20582.4|189
1738744500000|2025-02-05 08:35:00|20614.4|20584.4|20596.4|20566.4|20615.5|20585.5|20592.8|20562.8|0
1738744800000|2025-02-05 08:40:00|20597|20567|20587.7|20557.7|20600.2|20570.2|20584.4|20554.4|0
1738745100000|2025-02-05 08:45:00|20587.5|20557.5|20608.2|20578.2|20610.7|20580.7|20586.1|20556.1|0
1738745400000|2025-02-05 08:50:00|20608.5|20578.5|20606.1|20576.1|20611.8|20581.8|20605|20575|0
1738745700000|2025-02-05 08:55:00|20606.4|20576.4|20604.2|20574.2|20608|20578|20602.9|20572.9|0
1738746000000|2025-02-05 09:00:00|20604.5|20574.5|20613.5|20583.5|20613.7|20583.7|20600.1|20570.1|0
1738746300000|2025-02-05 09:05:00|20614|20584|20613.2|20583.2|20620.5|20590.5|20611.3|20581.3|0
1738746600000|2025-02-05 09:10:00|20613|20583|20618.5|20588.5|20623.1|20593.1|20610.2|20580.2|0
1738746900000|2025-02-05 09:15:00|20609.7|20601.7|20575.2|20567.2|20617.2|20609.2|20571.7|20563.7|241
1738747200000|2025-02-05 09:20:00|20576.7|20568.7|20573.2|20565.2|20582.7|20574.7|20569.7|20561.7|177
1738747500000|2025-02-05 09:25:00|20572.7|20564.7|20545.7|20537.7|20572.7|20564.7|20542.2|20534.2|301
1738747800000|2025-02-05 09:30:00|20545.2|20537.2|20545.7|20537.7|20553.7|20545.7|20542.2|20534.2|118
1738748100000|2025-02-05 09:35:00|20546.2|20538.2|20499.2|20491.2|20547.2|20539.2|20499.2|20491.2|352
1738748400000|2025-02-05 09:40:00|20499.7|20491.7|20520.2|20512.2|20524.7|20516.7|20483.7|20475.7|313
1738748700000|2025-02-05 09:45:00|20520.7|20512.7|20527.7|20519.7|20534.7|20526.7|20520.2|20512.2|85
1738749000000|2025-02-05 09:50:00|20526.7|20518.7|20534.2|20526.2|20541.7|20533.7|20526.7|20518.7|52
1738749300000|2025-02-05 09:55:00|20534.7|20526.7|20521.2|20513.2|20534.7|20526.7|20517.7|20509.7|50
1738749600000|2025-02-05 10:00:00|20520.7|20512.7|20526.7|20518.7|20528.7|20520.7|20513.2|20505.2|58
1738749900000|2025-02-05 10:05:00|20526.2|20518.2|20534.2|20526.2|20542.7|20534.7|20526.2|20518.2|76
1738750200000|2025-02-05 10:10:00|20535.7|20527.7|20526.7|20518.7|20539.2|20531.2|20524.7|20516.7|39
1738750500000|2025-02-05 10:15:00|20526.2|20518.2|20555.7|20547.7|20557.7|20549.7|20525.2|20517.2|61
1738750800000|2025-02-05 10:20:00|20555.2|20547.2|20553.2|20545.2|20563.2|20555.2|20549.2|20541.2|64
1738751100000|2025-02-05 10:25:00|20552.7|20544.7|20561.7|20553.7|20563.7|20555.7|20551.2|20543.2|30
1738751400000|2025-02-05 10:30:00|20562.2|20554.2|20570.2|20562.2|20572.2|20564.2|20560.2|20552.2|140
1738751700000|2025-02-05 10:35:00|20570.7|20562.7|20584.7|20576.7|20588.7|20580.7|20570.7|20562.7|134
1738752000000|2025-02-05 10:40:00|20584.2|20576.2|20581.7|20573.7|20593.7|20585.7|20579.7|20571.7|149
1738752300000|2025-02-05 10:45:00|20582.2|20574.2|20588.7|20580.7|20589.2|20581.2|20569.2|20561.2|52
1738752600000|2025-02-05 10:50:00|20588.2|20580.2|20584.2|20576.2|20590.7|20582.7|20579.2|20571.2|35
1738752900000|2025-02-05 10:55:00|20587.2|20579.2|20590.7|20582.7|20593.7|20585.7|20585.2|20577.2|46
1738753200000|2025-02-05 11:00:00|20591.2|20583.2|20599.7|20591.7|20602.7|20594.7|20588.2|20580.2|53
1738753500000|2025-02-05 11:05:00|20599.2|20591.2|20582.7|20574.7|20600.2|20592.2|20581.7|20573.7|23
1738753800000|2025-02-05 11:10:00|20582.2|20574.2|20607.7|20599.7|20608.2|20600.2|20579.7|20571.7|47
1738754100000|2025-02-05 11:15:00|20607.2|20599.2|20592.2|20584.2|20611.2|20603.2|20591.2|20583.2|65
1738754400000|2025-02-05 11:20:00|20591.7|20583.7|20595.7|20587.7|20599.2|20591.2|20590.2|20582.2|47
1738754700000|2025-02-05 11:25:00|20596.2|20588.2|20592.7|20584.7|20600.2|20592.2|20592.2|20584.2|15
1738755000000|2025-02-05 11:30:00|20593.2|20585.2|20595.2|20587.2|20597.2|20589.2|20589.2|20581.2|21
1738755300000|2025-02-05 11:35:00|20594.7|20586.7|20592.2|20584.2|20596.2|20588.2|20592.2|20584.2|10
1738755600000|2025-02-05 11:40:00|20592.7|20584.7|20604.2|20596.2|20605.2|20597.2|20592.7|20584.7|20
1738755900000|2025-02-05 11:45:00|20603.7|20595.7|20605.2|20597.2|20608.2|20600.2|20601.2|20593.2|10
1738756200000|2025-02-05 11:50:00|20605.7|20597.7|20607.2|20599.2|20613.2|20605.2|20603.7|20595.7|42
1738756500000|2025-02-05 11:55:00|20606.7|20598.7|20610.2|20602.2|20610.2|20602.2|20601.2|20593.2|26
1738756800000|2025-02-05 12:00:00|20609.7|20601.7|20599.2|20591.2|20610.7|20602.7|20582.7|20574.7|114
1738757100000|2025-02-05 12:05:00|20599.7|20591.7|20602.7|20594.7|20612.7|20604.7|20599.7|20591.7|58
1738757400000|2025-02-05 12:10:00|20603.2|20595.2|20593.7|20585.7|20603.2|20595.2|20592.7|20584.7|32
1738757700000|2025-02-05 12:15:00|20595.2|20587.2|20591.7|20583.7|20604.7|20596.7|20591.2|20583.2|28
1738758000000|2025-02-05 12:20:00|20592.2|20584.2|20591.7|20583.7|20593.7|20585.7|20585.7|20577.7|38
1738758300000|2025-02-05 12:25:00|20592.2|20584.2|20594.2|20586.2|20603.2|20595.2|20591.7|20583.7|24
1738758600000|2025-02-05 12:30:00|20594.7|20586.7|20594.7|20586.7|20599.2|20591.2|20592.7|20584.7|22
1738758900000|2025-02-05 12:35:00|20594.2|20586.2|20602.2|20594.2|20604.7|20596.7|20592.7|20584.7|24
1738759200000|2025-02-05 12:40:00|20602.7|20594.7|20606.2|20598.2|20612.2|20604.2|20602.7|20594.7|36
1738759500000|2025-02-05 12:45:00|20605.7|20597.7|20601.7|20593.7|20614.2|20606.2|20601.2|20593.2|52
1738759800000|2025-02-05 12:50:00|20601.2|20593.2|20589.7|20581.7|20601.2|20593.2|20589.2|20581.2|25
1738760100000|2025-02-05 12:55:00|20594.2|20586.2|20590.2|20582.2|20597.2|20589.2|20589.7|20581.7|25
1738760400000|2025-02-05 13:00:00|20590.7|20582.7|20635.7|20627.7|20635.7|20627.7|20572.2|20564.2|311
1738760700000|2025-02-05 13:05:00|20634.7|20626.7|20660.7|20652.7|20694.7|20686.7|20626.2|20618.2|1084
1738761000000|2025-02-05 13:10:00|20659.2|20651.2|20659.2|20651.2|20674.2|20666.2|20646.7|20638.7|161
1738761300000|2025-02-05 13:15:00|20662.2|20654.2|20662.7|20654.7|20669.7|20661.7|20648.2|20640.2|148
1738761600000|2025-02-05 13:20:00|20662.2|20654.2|20653.2|20645.2|20667.2|20659.2|20646.7|20638.7|108
1738761900000|2025-02-05 13:25:00|20653.7|20645.7|20644.2|20636.2|20655.7|20647.7|20640.2|20632.2|96
1738762200000|2025-02-05 13:30:00|20644.7|20636.7|20588.7|20580.7|20652.2|20644.2|20583.7|20575.7|286
1738762500000|2025-02-05 13:35:00|20587.2|20579.2|20615.7|20607.7|20616.7|20608.7|20583.2|20575.2|109
1738762800000|2025-02-05 13:40:00|20616.2|20608.2|20615.2|20607.2|20622.7|20614.7|20607.2|20599.2|56
1738763100000|2025-02-05 13:45:00|20616.2|20608.2|20608.2|20600.2|20616.2|20608.2|20604.7|20596.7|52
1738763400000|2025-02-05 13:50:00|20607.7|20599.7|20592.7|20584.7|20616.2|20608.2|20590.7|20582.7|64
1738763700000|2025-02-05 13:55:00|20594.2|20586.2|20595.2|20587.2|20600.7|20592.7|20592.2|20584.2|102
1738764000000|2025-02-05 14:00:00|20596.2|20588.2|20587.7|20579.7|20596.2|20588.2|20584.7|20576.7|134
1738764300000|2025-02-05 14:05:00|20588.7|20580.7|20613.2|20605.2|20614.7|20606.7|20585.7|20577.7|92
1738764600000|2025-02-05 14:10:00|20612.7|20604.7|20614.7|20606.7|20616.7|20608.7|20608.7|20600.7|45
1738764900000|2025-02-05 14:15:00|20615.2|20607.2|20614.2|20606.2|20621.2|20613.2|20613.7|20605.7|64
1738765200000|2025-02-05 14:20:00|20615.2|20607.2|20622.2|20614.2|20624.2|20616.2|20614.2|20606.2|30
1738765500000|2025-02-05 14:25:00|20621.7|20613.7|20613.2|20605.2|20623.7|20615.7|20609.2|20601.2|92
1738765800000|2025-02-05 14:30:00|20614.2|20606.2|20620.2|20612.2|20647.7|20639.7|20577.7|20569.7|525
1738766100000|2025-02-05 14:35:00|20620.7|20612.7|20652.7|20644.7|20660.2|20652.2|20603.2|20595.2|246
1738766400000|2025-02-05 14:40:00|20653.2|20645.2|20635.2|20627.2|20656.7|20648.7|20625.2|20617.2|212
1738766700000|2025-02-05 14:45:00|20635.7|20627.7|20652.2|20644.2|20679.2|20671.2|20635.7|20627.7|330
1738767000000|2025-02-05 14:50:00|20651.7|20643.7|20629.2|20621.2|20652.7|20644.7|20625.2|20617.2|206
1738767300000|2025-02-05 14:55:00|20628.7|20620.7|20637.7|20629.7|20637.7|20629.7|20618.7|20610.7|171
1738767600000|2025-02-05 15:00:00|20642.2|20634.2|20624.7|20616.7|20683.7|20675.7|20621.7|20613.7|444
1738767900000|2025-02-05 15:05:00|20624.2|20616.2|20611.2|20603.2|20624.2|20616.2|20591.2|20583.2|218
1738768200000|2025-02-05 15:10:00|20611.7|20603.7|20610.7|20602.7|20622.7|20614.7|20606.2|20598.2|147
1738768500000|2025-02-05 15:15:00|20610.2|20602.2|20624.2|20616.2|20633.2|20625.2|20605.7|20597.7|163
1738768800000|2025-02-05 15:20:00|20624.7|20616.7|20652.7|20644.7|20656.2|20648.2|20623.7|20615.7|169
1738769100000|2025-02-05 15:25:00|20652.2|20644.2|20665.7|20657.7|20670.7|20662.7|20649.2|20641.2|199
1738769400000|2025-02-05 15:30:00|20665.2|20657.2|20677.2|20669.2|20682.2|20674.2|20657.7|20649.7|188
1738769700000|2025-02-05 15:35:00|20676.7|20668.7|20674.7|20666.7|20683.2|20675.2|20664.2|20656.2|159
1738770000000|2025-02-05 15:40:00|20674.2|20666.2|20689.2|20681.2|20690.2|20682.2|20667.7|20659.7|140
1738770300000|2025-02-05 15:45:00|20689.7|20681.7|20667.2|20659.2|20689.7|20681.7|20657.2|20649.2|176
1738770600000|2025-02-05 15:50:00|20667.7|20659.7|20675.7|20667.7|20688.7|20680.7|20665.2|20657.2|91
1738770900000|2025-02-05 15:55:00|20675.2|20667.2|20674.2|20666.2|20676.2|20668.2|20656.7|20648.7|86
1738771200000|2025-02-05 16:00:00|20672.7|20664.7|20649.7|20641.7|20674.7|20666.7|20638.2|20630.2|210
1738771500000|2025-02-05 16:05:00|20649.2|20641.2|20641.7|20633.7|20662.7|20654.7|20641.7|20633.7|78
1738771800000|2025-02-05 16:10:00|20642.2|20634.2|20618.2|20610.2|20647.7|20639.7|20617.2|20609.2|156
1738772100000|2025-02-05 16:15:00|20617.7|20609.7|20594.2|20586.2|20618.7|20610.7|20579.7|20571.7|312
1738772400000|2025-02-05 16:20:00|20593.7|20585.7|20613.2|20605.2|20623.7|20615.7|20591.2|20583.2|152
1738772700000|2025-02-05 16:25:00|20613.7|20605.7|20621.2|20613.2|20630.2|20622.2|20601.2|20593.2|103
1738773000000|2025-02-05 16:30:00|20621.7|20613.7|20629.7|20621.7|20632.2|20624.2|20610.2|20602.2|79
1738773300000|2025-02-05 16:35:00|20630.2|20622.2|20642.2|20634.2|20642.2|20634.2|20628.7|20620.7|54
1738773600000|2025-02-05 16:40:00|20642.7|20634.7|20591.7|20583.7|20646.7|20638.7|20580.2|20572.2|419
1738773900000|2025-02-05 16:45:00|20593.2|20585.2|20590.2|20582.2|20606.7|20598.7|20574.7|20566.7|287
1738774200000|2025-02-05 16:50:00|20590.7|20582.7|20597.7|20589.7|20603.2|20595.2|20586.2|20578.2|196
1738774500000|2025-02-05 16:55:00|20597.2|20589.2|20624.7|20616.7|20625.2|20617.2|20596.7|20588.7|82
1738774800000|2025-02-05 17:00:00|20625.2|20617.2|20629.7|20621.7|20633.2|20625.2|20618.2|20610.2|91
1738775100000|2025-02-05 17:05:00|20629.2|20621.2|20627.2|20619.2|20634.2|20626.2|20626.2|20618.2|81
1738775400000|2025-02-05 17:10:00|20626.7|20618.7|20627.7|20619.7|20632.2|20624.2|20621.7|20613.7|76
1738775700000|2025-02-05 17:15:00|20627.2|20619.2|20616.2|20608.2|20628.2|20620.2|20610.2|20602.2|41
1738776000000|2025-02-05 17:20:00|20615.7|20607.7|20613.7|20605.7|20620.7|20612.7|20609.2|20601.2|39
1738776300000|2025-02-05 17:25:00|20610.2|20602.2|20607.2|20599.2|20613.2|20605.2|20607.2|20599.2|43
1738776600000|2025-02-05 17:30:00|20607.7|20599.7|20609.2|20601.2|20612.7|20604.7|20607.2|20599.2|16
1738776900000|2025-02-05 17:35:00|20609.7|20601.7|20620.7|20612.7|20623.2|20615.2|20609.2|20601.2|65
1738777200000|2025-02-05 17:40:00|20620.2|20612.2|20627.2|20619.2|20627.2|20619.2|20618.2|20610.2|52
1738777500000|2025-02-05 17:45:00|20627.7|20619.7|20633.2|20625.2|20634.2|20626.2|20622.7|20614.7|48
1738777800000|2025-02-05 17:50:00|20634.2|20626.2|20636.2|20628.2|20636.7|20628.7|20626.7|20618.7|53
1738778100000|2025-02-05 17:55:00|20635.7|20627.7|20635.7|20627.7|20638.7|20630.7|20633.2|20625.2|36
1738778400000|2025-02-05 18:00:00|20635.2|20627.2|20639.2|20631.2|20644.2|20636.2|20634.2|20626.2|31
1738778700000|2025-02-05 18:05:00|20639.7|20631.7|20634.7|20626.7|20643.7|20635.7|20630.7|20622.7|64
1738779000000|2025-02-05 18:10:00|20635.2|20627.2|20649.7|20641.7|20650.2|20642.2|20634.2|20626.2|51
1738779300000|2025-02-05 18:15:00|20649.2|20641.2|20657.2|20649.2|20658.2|20650.2|20648.7|20640.7|58
1738779600000|2025-02-05 18:20:00|20656.7|20648.7|20669.2|20661.2|20672.2|20664.2|20655.2|20647.2|102
1738779900000|2025-02-05 18:25:00|20668.7|20660.7|20666.2|20658.2|20668.7|20660.7|20657.2|20649.2|65
1738780200000|2025-02-05 18:30:00|20666.7|20658.7|20660.2|20652.2|20666.7|20658.7|20656.7|20648.7|62
1738780500000|2025-02-05 18:35:00|20659.7|20651.7|20668.2|20660.2|20670.7|20662.7|20658.2|20650.2|75
1738780800000|2025-02-05 18:40:00|20667.7|20659.7|20664.2|20656.2|20670.2|20662.2|20659.7|20651.7|98
1738781100000|2025-02-05 18:45:00|20663.7|20655.7|20662.7|20654.7|20665.2|20657.2|20656.2|20648.2|100
1738781400000|2025-02-05 18:50:00|20662.2|20654.2|20657.7|20649.7|20662.7|20654.7|20652.2|20644.2|93
1738781700000|2025-02-05 18:55:00|20656.7|20648.7|20662.8|20632.8|20664.7|20656.7|20650.7|20632.8|100
1738782000000|2025-02-05 19:00:00|20661.7|20631.7|20662.8|20632.8|20664.4|20634.4|20661.5|20631.5|0
1738782300000|2025-02-05 19:05:00|20662.6|20632.6|20666.9|20636.9|20666.9|20636.9|20661.7|20631.7|0
1738782600000|2025-02-05 19:10:00|20667.1|20637.1|20667.8|20637.8|20667.8|20637.8|20665.6|20635.6|0
1738782900000|2025-02-05 19:15:00|20667.7|20637.7|20664.2|20634.2|20669|20639|20664.1|20634.1|0
1738783200000|2025-02-05 19:20:00|20664.4|20634.4|20662.5|20632.5|20664.7|20634.7|20662.5|20632.5|0
1738783500000|2025-02-05 19:25:00|20662.3|20632.3|20656.9|20626.9|20662.5|20632.5|20656.9|20626.9|0
1738783800000|2025-02-05 19:30:00|20657.1|20627.1|20656.8|20626.8|20657.7|20627.7|20656|20626|0
1738784100000|2025-02-05 19:35:00|20656.6|20626.6|20656.1|20626.1|20657.1|20627.1|20655.2|20625.2|0
1738784400000|2025-02-05 19:40:00|20656.3|20626.3|20654.1|20624.1|20656.8|20626.8|20653.9|20623.9|0
1738784700000|2025-02-05 19:45:00|20654|20624|20654.7|20624.7|20654.9|20624.9|20653.4|20623.4|0
1738785000000|2025-02-05 19:50:00|20654.6|20624.6|20648.4|20618.4|20654.7|20624.7|20648|20618|0
1738785300000|2025-02-05 19:55:00|20648.2|20618.2|20645.7|20615.7|20649.3|20619.3|20645.2|20615.2|0
1738785600000|2025-02-05 20:00:00|20645.5|20615.5|20641.7|20611.7|20648.8|20618.8|20641.7|20611.7|0
1738785900000|2025-02-05 20:05:00|20641.6|20611.6|20637.6|20607.6|20643.3|20613.3|20637.6|20607.6|0
1738786200000|2025-02-05 20:10:00|20637.4|20607.4|20634.4|20604.4|20639.2|20609.2|20632.6|20602.6|0
1738786500000|2025-02-05 20:15:00|20634.3|20604.3|20640.9|20610.9|20641|20611|20634.3|20604.3|0
1738786800000|2025-02-05 20:20:00|20640.7|20610.7|20642.6|20612.6|20646.8|20616.8|20640.7|20610.7|0
1738787100000|2025-02-05 20:25:00|20642.5|20612.5|20637.7|20607.7|20642.6|20612.6|20636.8|20606.8|0
1738787400000|2025-02-05 20:30:00|20637.6|20607.6|20642.6|20612.6|20644.8|20614.8|20636.4|20606.4|0
1738787700000|2025-02-05 20:35:00|20642.5|20612.5|20640.7|20610.7|20643.4|20613.4|20640.3|20610.3|0
1738788000000|2025-02-05 20:40:00|20640.8|20610.8|20631.9|20601.9|20640.8|20610.8|20631.4|20601.4|0
1738788300000|2025-02-05 20:45:00|20631.8|20601.8|20633.9|20603.9|20635.4|20605.4|20630.8|20600.8|0
1738788600000|2025-02-05 20:50:00|20633.5|20603.5|20644.6|20614.6|20646.3|20616.3|20633.5|20603.5|0
1738788900000|2025-02-05 20:55:00|20644.5|20614.5|20648.4|20618.4|20652.9|20622.9|20642.5|20612.5|0
1738789200000|2025-02-05 21:00:00|20648.9|20618.9|20645.8|20615.8|20653.3|20623.3|20642.6|20612.6|0
1738789500000|2025-02-05 21:05:00|20645.2|20615.2|20647.1|20617.1|20648.3|20618.3|20644|20614|0
1738789800000|2025-02-05 21:10:00|20646.5|20616.5|20653|20623|20654.8|20624.8|20646.4|20616.4|0
1738790100000|2025-02-05 21:15:00|20653.6|20623.6|20656.6|20626.6|20662|20632|20653.6|20623.6|0
1738790400000|2025-02-05 21:20:00|20656.9|20626.9|20655.1|20625.1|20658.4|20628.4|20654.5|20624.5|0
1738790700000|2025-02-05 21:25:00|20654.6|20624.6|20654.5|20624.5|20655.7|20625.7|20652.1|20622.1|0
1738791000000|2025-02-05 21:30:00|20653.4|20623.4|20652.8|20622.8|20654|20624|20650.9|20620.9|0
1738791300000|2025-02-05 21:35:00|20653.1|20623.1|20653.3|20623.3|20654|20624|20652.1|20622.1|0
1738791600000|2025-02-05 21:40:00|20652.8|20622.8|20654.4|20624.4|20656.2|20626.2|20652.1|20622.1|0
1738791900000|2025-02-05 21:45:00|20654.2|20624.2|20655|20625|20656.4|20626.4|20652.6|20622.6|0
1738792200000|2025-02-05 21:50:00|20654.5|20624.5|20659.9|20629.9|20659.9|20629.9|20654.4|20624.4|0
1738792500000|2025-02-05 21:55:00|20660.5|20630.5|20660.5|20630.5|20662.3|20632.3|20659.6|20629.6|0
1738792800000|2025-02-05 22:00:00|20660.7|20630.7|20660|20630|20660.8|20630.8|20660|20630|0
1738793100000|2025-02-05 22:05:00|20659.9|20629.9|20659.3|20629.3|20659.9|20629.9|20659.3|20629.3|0
1738793400000|2025-02-05 22:10:00|20659.1|20629.1|20658.8|20628.8|20660.8|20630.8|20658.2|20628.2|0
1738793700000|2025-02-05 22:15:00|20659.6|20629.6|20660.8|20630.8|20660.8|20630.8|20659.6|20629.6|0
1738794000000|2025-02-05 22:20:00|20660.9|20630.9|20660.2|20630.2|20661.2|20631.2|20660|20630|0
1738794300000|2025-02-05 22:25:00|20660.4|20630.4|20659.7|20629.7|20661|20631|20659.7|20629.7|0
1738794600000|2025-02-05 22:30:00|20660.1|20630.1|20660.2|20630.2|20660.2|20630.2|20660.1|20630.1|0
1738794900000|2025-02-05 22:35:00|20660.5|20630.5|20665.2|20635.2|20665.2|20635.2|20660.2|20630.2|0
1738795200000|2025-02-05 22:40:00|20665.5|20635.5|20665.6|20635.6|20665.6|20635.6|20665.1|20635.1|0
1738795500000|2025-02-05 22:45:00|20665.5|20635.5|20663.3|20633.3|20665.5|20635.5|20663.2|20633.2|0
1738795800000|2025-02-05 22:50:00|20663.2|20633.2|20663.8|20633.8|20663.8|20633.8|20663.2|20633.2|0
1738796100000|2025-02-05 22:55:00|20664.3|20634.3|20662.7|20632.7|20664.4|20634.4|20662.7|20632.7|0
1738796400000|2025-02-05 23:00:00|20660.6|20630.6|20659.3|20629.3|20662.8|20632.8|20658.6|20628.6|0
1738796700000|2025-02-05 23:05:00|20659.8|20629.8|20657.9|20627.9|20660.9|20630.9|20657.9|20627.9|0
1738797000000|2025-02-05 23:10:00|20659|20629|20659|20629|20661.5|20631.5|20657.9|20627.9|0
1738797300000|2025-02-05 23:15:00|20658.5|20628.5|20660|20630|20660.9|20630.9|20658.5|20628.5|0
1738797600000|2025-02-05 23:20:00|20659.7|20629.7|20663.9|20633.9|20665|20635|20659.7|20629.7|0
1738797900000|2025-02-05 23:25:00|20663.3|20633.3|20663.3|20633.3|20665.6|20635.6|20662.7|20632.7|0
1738798200000|2025-02-05 23:30:00|20663.8|20633.8|20658.6|20628.6|20664.5|20634.5|20658|20628|0
1738798500000|2025-02-05 23:35:00|20658.3|20628.3|20659.6|20629.6|20660.6|20630.6|20658|20628|0
1738798800000|2025-02-05 23:40:00|20660.1|20630.1|20662.5|20632.5|20662.5|20632.5|20658.3|20628.3|0
1738799100000|2025-02-05 23:45:00|20662|20632|20659.9|20629.9|20666.7|20636.7|20659.6|20629.6|0
1738799400000|2025-02-05 23:50:00|20660.4|20630.4|20660.3|20630.3|20662.9|20632.9|20659.4|20629.4|0
1738799700000|2025-02-05 23:55:00|20660|20630|20662|20632|20662.6|20632.6|20660|20630|0
1738800000000|2025-02-06 00:00:00|20661|20631|20677.3|20647.3|20680.2|20650.2|20660.8|20630.8|0
1738800300000|2025-02-06 00:05:00|20677.6|20647.6|20680|20650|20680|20650|20676.7|20646.7|0
1738800600000|2025-02-06 00:10:00|20679.7|20649.7|20679.5|20649.5|20681.2|20651.2|20677.6|20647.6|0
1738800900000|2025-02-06 00:15:00|20678.9|20648.9|20680.6|20650.6|20680.6|20650.6|20677.8|20647.8|0
1738801200000|2025-02-06 00:20:00|20681.1|20651.1|20680.6|20650.6|20681.8|20651.8|20679.1|20649.1|0
1738801500000|2025-02-06 00:25:00|20681.2|20651.2|20683.8|20653.8|20684.6|20654.6|20680.4|20650.4|0
1738801800000|2025-02-06 00:30:00|20683.3|20653.3|20680.7|20650.7|20685.5|20655.5|20679.7|20649.7|0
1738802100000|2025-02-06 00:35:00|20680.2|20650.2|20674.6|20644.6|20680.7|20650.7|20674.3|20644.3|0
1738802400000|2025-02-06 00:40:00|20674.8|20644.8|20645.2|20615.2|20675.1|20645.1|20644.7|20614.7|0
1738802700000|2025-02-06 00:45:00|20645|20615|20653.9|20623.9|20653.9|20623.9|20637.3|20607.3|0
1738803000000|2025-02-06 00:50:00|20653.4|20623.4|20653.1|20623.1|20653.4|20623.4|20649.3|20619.3|0
1738803300000|2025-02-06 00:55:00|20654.2|20624.2|20657.8|20627.8|20658.1|20628.1|20652.3|20622.3|0
1738803600000|2025-02-06 01:00:00|20658.1|20628.1|20658.9|20628.9|20661.6|20631.6|20657.3|20627.3|0
1738803900000|2025-02-06 01:05:00|20659.2|20629.2|20658.1|20628.1|20660.2|20630.2|20655.9|20625.9|0
1738804200000|2025-02-06 01:10:00|20658.6|20628.6|20660.8|20630.8|20661.3|20631.3|20658.1|20628.1|0
1738804500000|2025-02-06 01:15:00|20662.1|20632.1|20637.7|20632.7|20662.7|20648.2|20608.2|20603.2|1304
1738804800000|2025-02-06 01:20:00|20638.7|20633.7|20625.2|20620.2|20643.7|20638.7|20616.2|20611.2|490
1738805100000|2025-02-06 01:25:00|20624.7|20619.7|20587.2|20582.2|20625.2|20620.2|20584.2|20579.2|686
1738805400000|2025-02-06 01:30:00|20586.7|20581.7|20723.7|20718.7|20743.7|20738.7|20577.2|20572.2|3536
1738805700000|2025-02-06 01:35:00|20725.2|20720.2|20669.7|20664.7|20735.7|20730.7|20661.7|20656.7|2271
1738806000000|2025-02-06 01:40:00|20671.2|20666.2|20680.2|20675.2|20717.7|20712.7|20655.7|20650.7|1750
1738806300000|2025-02-06 01:45:00|20679.7|20674.7|20623.2|20618.2|20690.2|20685.2|20620.7|20615.7|1552
1738806600000|2025-02-06 01:50:00|20620.7|20615.7|20632.7|20627.7|20655.2|20650.2|20620.2|20615.2|1201
1738806900000|2025-02-06 01:55:00|20631.7|20626.7|20593.7|20588.7|20655.7|20650.7|20590.2|20585.2|1309
1738807200000|2025-02-06 02:00:00|20595.7|20590.7|20637.2|20632.2|20654.7|20649.7|20564.2|20559.2|1810
1738807500000|2025-02-06 02:05:00|20636.7|20631.7|20610.7|20605.7|20636.7|20631.7|20576.7|20571.7|1136
1738807800000|2025-02-06 02:10:00|20609.7|20604.7|20601.7|20596.7|20629.2|20624.2|20598.2|20593.2|1060
1738808100000|2025-02-06 02:15:00|20600.7|20595.7|20612.7|20607.7|20634.7|20629.7|20600.7|20595.7|736
1738808400000|2025-02-06 02:20:00|20613.2|20608.2|20549.7|20544.7|20623.2|20618.2|20547.2|20542.2|1508
1738808700000|2025-02-06 02:25:00|20549.2|20544.2|20583.2|20578.2|20591.7|20586.7|20547.2|20542.2|940
1738809000000|2025-02-06 02:30:00|20582.7|20577.7|20649.2|20644.2|20649.7|20644.7|20581.2|20576.2|1258
1738809300000|2025-02-06 02:35:00|20648.7|20643.7|20667.7|20662.7|20672.2|20667.2|20630.7|20625.7|1809
1738809600000|2025-02-06 02:40:00|20668.2|20663.2|20650.7|20645.7|20673.2|20668.2|20631.7|20626.7|1271
1738809900000|2025-02-06 02:45:00|20650.2|20645.2|20654.2|20649.2|20667.2|20662.2|20631.7|20626.7|937
1738810200000|2025-02-06 02:50:00|20653.7|20648.7|20730.2|20725.2|20735.2|20730.2|20651.2|20646.2|1964
1738810500000|2025-02-06 02:55:00|20730.7|20725.7|20795.7|20790.7|20802.2|20797.2|20715.2|20710.2|2148
1738810800000|2025-02-06 03:00:00|20797.2|20792.2|20729.2|20724.2|20818.2|20813.2|20724.7|20719.7|3241
1738811100000|2025-02-06 03:05:00|20728.7|20723.7|20719.2|20714.2|20747.7|20742.7|20700.7|20695.7|1312
1738811400000|2025-02-06 03:10:00|20719.7|20714.7|20728.7|20723.7|20735.7|20730.7|20707.7|20702.7|830
1738811700000|2025-02-06 03:15:00|20729.7|20724.7|20721.7|20716.7|20748.7|20743.7|20715.7|20710.7|1012
1738812000000|2025-02-06 03:20:00|20722.7|20717.7|20685.7|20680.7|20734.7|20729.7|20685.7|20680.7|822
1738812300000|2025-02-06 03:25:00|20686.2|20681.2|20680.7|20675.7|20703.7|20698.7|20676.7|20671.7|1055
1738812600000|2025-02-06 03:30:00|20680.2|20675.2|20691.2|20686.2|20691.2|20686.2|20655.2|20650.2|690
1738812900000|2025-02-06 03:35:00|20691.7|20686.7|20675.7|20670.7|20692.7|20687.7|20663.7|20658.7|375
1738813200000|2025-02-06 03:40:00|20675.2|20670.2|20667.2|20662.2|20675.2|20670.2|20665.7|20660.7|208
1738813500000|2025-02-06 03:45:00|20665.7|20660.7|20683.7|20678.7|20685.7|20680.7|20665.7|20660.7|325
1738813800000|2025-02-06 03:50:00|20683.2|20678.2|20669.2|20664.2|20683.2|20678.2|20666.2|20661.2|263
1738814100000|2025-02-06 03:55:00|20669.7|20664.7|20677.2|20672.2|20679.2|20674.2|20664.7|20659.7|248
1738814400000|2025-02-06 04:00:00|20688.7|20658.7|20690|20660|20690|20660|20687.3|20657.3|0
1738814700000|2025-02-06 04:05:00|20689.5|20659.5|20690.8|20660.8|20690.8|20660.8|20688.9|20658.9|0
1738815000000|2025-02-06 04:10:00|20690.9|20660.9|20692.5|20662.5|20692.6|20662.6|20690.9|20660.9|0
1738815300000|2025-02-06 04:15:00|20692.6|20662.6|20691.8|20661.8|20694.2|20664.2|20691.5|20661.5|0
1738815600000|2025-02-06 04:20:00|20691.3|20661.3|20706.1|20676.1|20706.2|20676.2|20690.7|20660.7|0
1738815900000|2025-02-06 04:25:00|20706.9|20676.9|20709.1|20679.1|20709.7|20679.7|20706.9|20676.9|0
1738816200000|2025-02-06 04:30:00|20709.7|20679.7|20709.5|20679.5|20709.9|20679.9|20708.2|20678.2|0
1738816500000|2025-02-06 04:35:00|20706.1|20676.1|20704.6|20674.6|20706.8|20676.8|20704.1|20674.1|0
1738816800000|2025-02-06 04:40:00|20704.1|20674.1|20705.3|20675.3|20705.7|20675.7|20704.1|20674.1|0
1738817100000|2025-02-06 04:45:00|20704.8|20674.8|20705.9|20675.9|20706|20676|20704.8|20674.8|0
1738817400000|2025-02-06 04:50:00|20706|20676|20708.3|20678.3|20708.6|20678.6|20706|20676|0
1738817700000|2025-02-06 04:55:00|20707.8|20677.8|20708.3|20678.3|20709.1|20679.1|20707.8|20677.8|2
1738818000000|2025-02-06 05:00:00|20678.7|20673.7|20718.7|20713.7|20719.2|20714.2|20668.7|20663.7|1315
1738818300000|2025-02-06 05:05:00|20717.7|20712.7|20712.7|20707.7|20750.7|20745.7|20712.7|20707.7|1325
1738818600000|2025-02-06 05:10:00|20713.7|20708.7|20755.2|20750.2|20766.7|20761.7|20711.7|20706.7|931
1738818900000|2025-02-06 05:15:00|20754.2|20749.2|20749.2|20744.2|20758.7|20753.7|20731.2|20726.2|888
1738819200000|2025-02-06 05:20:00|20751.7|20746.7|20727.7|20722.7|20769.7|20764.7|20724.2|20719.2|996
1738819500000|2025-02-06 05:25:00|20729.2|20724.2|20735.7|20730.7|20763.2|20758.2|20725.7|20720.7|886
1738819800000|2025-02-06 05:30:00|20735.2|20730.2|20735.2|20730.2|20745.7|20740.7|20726.2|20721.2|541
1738820100000|2025-02-06 05:35:00|20734.7|20729.7|20714.7|20709.7|20740.2|20735.2|20712.7|20707.7|704
1738820400000|2025-02-06 05:40:00|20714.2|20709.2|20750.2|20745.2|20750.2|20745.2|20714.2|20709.2|609
1738820700000|2025-02-06 05:45:00|20750.7|20745.7|20763.2|20758.2|20768.7|20763.7|20744.7|20739.7|642
1738821000000|2025-02-06 05:50:00|20762.2|20757.2|20768.7|20763.7|20780.2|20775.2|20751.7|20746.7|950
1738821300000|2025-02-06 05:55:00|20768.2|20763.2|20780.7|20775.7|20786.7|20781.7|20762.2|20757.2|1045
1738821600000|2025-02-06 06:00:00|20781.2|20776.2|20765.2|20760.2|20797.7|20792.7|20757.7|20752.7|1024
1738821900000|2025-02-06 06:05:00|20765.7|20760.7|20774.2|20769.2|20781.7|20776.7|20755.7|20750.7|991
1738822200000|2025-02-06 06:10:00|20773.2|20768.2|20743.2|20738.2|20776.7|20771.7|20738.2|20733.2|663
1738822500000|2025-02-06 06:15:00|20743.7|20738.7|20752.7|20747.7|20770.7|20765.7|20743.2|20738.2|755
1738822800000|2025-02-06 06:20:00|20752.2|20747.2|20764.7|20759.7|20768.7|20763.7|20740.7|20735.7|629
1738823100000|2025-02-06 06:25:00|20764.2|20759.2|20774.2|20769.2|20776.7|20771.7|20758.7|20753.7|505
1738823400000|2025-02-06 06:30:00|20774.7|20769.7|20824.7|20819.7|20825.7|20820.7|20774.7|20769.7|1024
1738823700000|2025-02-06 06:35:00|20825.2|20820.2|20800.7|20795.7|20832.2|20827.2|20796.7|20791.7|1319
1738824000000|2025-02-06 06:40:00|20800.2|20795.2|20805.7|20800.7|20811.2|20806.2|20797.7|20792.7|1139
1738824300000|2025-02-06 06:45:00|20806.2|20801.2|20814.7|20809.7|20816.7|20811.7|20797.7|20792.7|637
1738824600000|2025-02-06 06:50:00|20814.2|20809.2|20833.7|20828.7|20838.2|20833.2|20814.2|20809.2|937
1738824900000|2025-02-06 06:55:00|20832.7|20827.7|20822.7|20817.7|20847.2|20842.2|20818.7|20813.7|816
1738825200000|2025-02-06 07:00:00|20823.2|20818.2|20857.2|20852.2|20865.7|20860.7|20823.2|20818.2|1169
1738825500000|2025-02-06 07:05:00|20858.2|20853.2|20852.7|20847.7|20868.7|20863.7|20842.7|20837.7|970
1738825800000|2025-02-06 07:10:00|20852.2|20847.2|20835.7|20830.7|20859.7|20854.7|20832.2|20827.2|849
1738826100000|2025-02-06 07:15:00|20836.2|20831.2|20840.2|20835.2|20849.7|20844.7|20831.2|20826.2|785
1738826400000|2025-02-06 07:20:00|20840.7|20835.7|20832.7|20827.7|20842.7|20837.7|20824.7|20819.7|755
1738826700000|2025-02-06 07:25:00|20832.2|20827.2|20818.7|20813.7|20832.2|20827.2|20807.7|20802.7|930
1738827000000|2025-02-06 07:30:00|20819.2|20814.2|20830.7|20825.7|20844.2|20839.2|20818.2|20813.2|870
1738827300000|2025-02-06 07:35:00|20830.2|20825.2|20848.2|20843.2|20853.7|20848.7|20820.7|20815.7|969
1738827600000|2025-02-06 07:40:00|20848.7|20843.7|20852.2|20847.2|20861.2|20856.2|20843.7|20838.7|664
1738827900000|2025-02-06 07:45:00|20852.7|20847.7|20869.2|20864.2|20870.7|20865.7|20846.7|20841.7|954
1738828200000|2025-02-06 07:50:00|20868.7|20863.7|20876.7|20871.7|20881.7|20876.7|20862.7|20857.7|1047
1738828500000|2025-02-06 07:55:00|20876.2|20871.2|20890.7|20885.7|20895.2|20890.2|20874.2|20869.2|1404
1738828800000|2025-02-06 08:00:00|20891.7|20886.7|20894.2|20889.2|20901.2|20896.2|20876.7|20871.7|1324
1738829100000|2025-02-06 08:05:00|20894.7|20889.7|20901.2|20896.2|20926.2|20921.2|20888.2|20883.2|2361
1738829400000|2025-02-06 08:10:00|20900.2|20895.2|20900.7|20895.7|20916.2|20911.2|20897.7|20892.7|1226
1738829700000|2025-02-06 08:15:00|20902.7|20897.7|20908.2|20903.2|20924.2|20919.2|20902.7|20897.7|733
1738830000000|2025-02-06 08:20:00|20908.7|20903.7|20905.7|20900.7|20917.2|20912.2|20902.7|20897.7|562
1738830300000|2025-02-06 08:25:00|20903.7|20898.7|20912.2|20907.2|20914.7|20909.7|20897.7|20892.7|909
1738830600000|2025-02-06 08:30:00|20920.1|20890.1|20925.4|20895.4|20927.6|20897.6|20919|20889|321
1738830900000|2025-02-06 08:35:00|20925.7|20895.7|20935.4|20905.4|20937.1|20907.1|20925.4|20895.4|0
1738831200000|2025-02-06 08:40:00|20935.7|20905.7|20947.8|20917.8|20948.7|20918.7|20933.8|20903.8|0
1738831500000|2025-02-06 08:45:00|20947.7|20917.7|20953.9|20923.9|20957|20927|20947.7|20917.7|0
1738831800000|2025-02-06 08:50:00|20953.7|20923.7|20954.9|20924.9|20957.1|20927.1|20951.6|20921.6|0
1738832100000|2025-02-06 08:55:00|20954.4|20924.4|20951.8|20921.8|20954.7|20924.7|20951.6|20921.6|0
1738832400000|2025-02-06 09:00:00|20952|20922|20953.7|20923.7|20953.7|20923.7|20945.8|20915.8|0
1738832700000|2025-02-06 09:05:00|20953.5|20923.5|20953.8|20923.8|20956.4|20926.4|20951.6|20921.6|0
1738833000000|2025-02-06 09:10:00|20954|20924|20952.1|20922.1|20955.9|20925.9|20952.1|20922.1|0
1738833300000|2025-02-06 09:15:00|20931.7|20923.7|20927.2|20919.2|20943.2|20935.2|20906.7|20898.7|310
1738833600000|2025-02-06 09:20:00|20926.7|20918.7|20898.2|20890.2|20929.7|20921.7|20895.2|20887.2|213
1738833900000|2025-02-06 09:25:00|20896.2|20888.2|20918.2|20910.2|20918.7|20910.7|20894.2|20886.2|91
1738834200000|2025-02-06 09:30:00|20915.7|20907.7|20944.7|20936.7|20944.7|20936.7|20907.2|20899.2|204
1738834500000|2025-02-06 09:35:00|20944.2|20936.2|20954.7|20946.7|20958.7|20950.7|20942.2|20934.2|242
1738834800000|2025-02-06 09:40:00|20954.2|20946.2|20934.7|20926.7|20954.7|20946.7|20932.7|20924.7|156
1738835100000|2025-02-06 09:45:00|20935.2|20927.2|20962.2|20954.2|20967.7|20959.7|20935.2|20927.2|154
1738835400000|2025-02-06 09:50:00|20960.2|20952.2|20960.7|20952.7|20965.2|20957.2|20941.7|20933.7|195
1738835700000|2025-02-06 09:55:00|20961.2|20953.2|20951.7|20943.7|20961.7|20953.7|20944.2|20936.2|195
1738836000000|2025-02-06 10:00:00|20953.7|20945.7|20955.2|20947.2|20959.2|20951.2|20943.7|20935.7|99
1738836300000|2025-02-06 10:05:00|20954.7|20946.7|20945.2|20937.2|20957.2|20949.2|20942.2|20934.2|37
1738836600000|2025-02-06 10:10:00|20946.7|20938.7|20947.7|20939.7|20952.2|20944.2|20944.2|20936.2|65
1738836900000|2025-02-06 10:15:00|20949.2|20941.2|20962.2|20954.2|20964.7|20956.7|20943.7|20935.7|61
1738837200000|2025-02-06 10:20:00|20961.7|20953.7|20949.7|20941.7|20968.2|20960.2|20948.7|20940.7|198
1738837500000|2025-02-06 10:25:00|20950.2|20942.2|20952.2|20944.2|20960.7|20952.7|20949.2|20941.2|42
1738837800000|2025-02-06 10:30:00|20951.7|20943.7|20940.2|20932.2|20954.2|20946.2|20933.7|20925.7|109
1738838100000|2025-02-06 10:35:00|20940.7|20932.7|20948.2|20940.2|20949.7|20941.7|20937.2|20929.2|40
1738838400000|2025-02-06 10:40:00|20947.7|20939.7|20937.7|20929.7|20950.2|20942.2|20936.7|20928.7|37
1738838700000|2025-02-06 10:45:00|20938.2|20930.2|20938.2|20930.2|20943.2|20935.2|20937.2|20929.2|25
1738839000000|2025-02-06 10:50:00|20938.7|20930.7|20932.7|20924.7|20939.2|20931.2|20927.7|20919.7|54
1738839300000|2025-02-06 10:55:00|20932.2|20924.2|20927.7|20919.7|20932.2|20924.2|20922.7|20914.7|39
1738839600000|2025-02-06 11:00:00|20927.2|20919.2|20908.7|20900.7|20927.7|20919.7|20903.7|20895.7|126
1738839900000|2025-02-06 11:05:00|20909.2|20901.2|20900.7|20892.7|20916.7|20908.7|20900.7|20892.7|72
1738840200000|2025-02-06 11:10:00|20901.2|20893.2|20913.2|20905.2|20914.7|20906.7|20900.7|20892.7|62
1738840500000|2025-02-06 11:15:00|20912.7|20904.7|20922.2|20914.2|20928.7|20920.7|20907.7|20899.7|58
1738840800000|2025-02-06 11:20:00|20921.7|20913.7|20922.7|20914.7|20922.7|20914.7|20912.2|20904.2|27
1738841100000|2025-02-06 11:25:00|20922.2|20914.2|20910.2|20902.2|20922.2|20914.2|20908.2|20900.2|32
1738841400000|2025-02-06 11:30:00|20910.7|20902.7|20904.7|20896.7|20911.7|20903.7|20903.2|20895.2|18
1738841700000|2025-02-06 11:35:00|20904.2|20896.2|20906.7|20898.7|20916.2|20908.2|20901.2|20893.2|29
1738842000000|2025-02-06 11:40:00|20905.7|20897.7|20905.7|20897.7|20913.2|20905.2|20901.7|20893.7|21
1738842300000|2025-02-06 11:45:00|20905.2|20897.2|20903.7|20895.7|20913.7|20905.7|20900.7|20892.7|19
1738842600000|2025-02-06 11:50:00|20902.7|20894.7|20901.2|20893.2|20910.2|20902.2|20901.2|20893.2|23
1738842900000|2025-02-06 11:55:00|20900.7|20892.7|20899.7|20891.7|20903.2|20895.2|20895.2|20887.2|49
1738843200000|2025-02-06 12:00:00|20900.2|20892.2|20885.2|20877.2|20901.2|20893.2|20881.7|20873.7|166
1738843500000|2025-02-06 12:05:00|20884.7|20876.7|20889.2|20881.2|20889.7|20881.7|20882.7|20874.7|30
1738843800000|2025-02-06 12:10:00|20885.7|20877.7|20893.7|20885.7|20894.7|20886.7|20882.2|20874.2|28
1738844100000|2025-02-06 12:15:00|20893.2|20885.2|20891.7|20883.7|20893.2|20885.2|20885.7|20877.7|34
1738844400000|2025-02-06 12:20:00|20891.2|20883.2|20885.7|20877.7|20892.2|20884.2|20882.7|20874.7|41
1738844700000|2025-02-06 12:25:00|20885.2|20877.2|20887.7|20879.7|20893.7|20885.7|20885.2|20877.2|57
1738845000000|2025-02-06 12:30:00|20887.2|20879.2|20888.7|20880.7|20894.7|20886.7|20880.7|20872.7|67
1738845300000|2025-02-06 12:35:00|20889.7|20881.7|20889.2|20881.2|20893.2|20885.2|20884.7|20876.7|53
1738845600000|2025-02-06 12:40:00|20888.7|20880.7|20895.7|20887.7|20898.2|20890.2|20887.7|20879.7|17
1738845900000|2025-02-06 12:45:00|20895.2|20887.2|20891.2|20883.2|20895.2|20887.2|20889.2|20881.2|26
1738846200000|2025-02-06 12:50:00|20890.7|20882.7|20887.7|20879.7|20893.7|20885.7|20885.7|20877.7|34
1738846500000|2025-02-06 12:55:00|20887.2|20879.2|20890.2|20882.2|20891.2|20883.2|20882.7|20874.7|26
1738846800000|2025-02-06 13:00:00|20890.7|20882.7|20874.7|20866.7|20890.7|20882.7|20869.7|20861.7|53
1738847100000|2025-02-06 13:05:00|20872.7|20864.7|20860.7|20852.7|20872.7|20864.7|20852.7|20844.7|170
1738847400000|2025-02-06 13:10:00|20861.2|20853.2|20870.2|20862.2|20871.2|20863.2|20858.7|20850.7|96
1738847700000|2025-02-06 13:15:00|20870.7|20862.7|20854.2|20846.2|20872.7|20864.7|20852.2|20844.2|105
1738848000000|2025-02-06 13:20:00|20854.7|20846.7|20855.2|20847.2|20860.7|20852.7|20852.7|20844.7|34
1738848300000|2025-02-06 13:25:00|20854.7|20846.7|20866.7|20858.7|20867.7|20859.7|20854.2|20846.2|60
1738848600000|2025-02-06 13:30:00|20867.2|20859.2|20869.7|20861.7|20875.2|20867.2|20857.2|20849.2|82
1738848900000|2025-02-06 13:35:00|20870.2|20862.2|20863.7|20855.7|20873.7|20865.7|20862.7|20854.7|84
1738849200000|2025-02-06 13:40:00|20864.2|20856.2|20850.7|20842.7|20864.7|20856.7|20850.7|20842.7|47
1738849500000|2025-02-06 13:45:00|20851.7|20843.7|20850.2|20842.2|20854.7|20846.7|20849.2|20841.2|51
1738849800000|2025-02-06 13:50:00|20850.7|20842.7|20871.2|20863.2|20873.7|20865.7|20847.7|20839.7|194
1738850100000|2025-02-06 13:55:00|20870.7|20862.7|20885.7|20877.7|20887.7|20879.7|20866.7|20858.7|200
1738850400000|2025-02-06 14:00:00|20884.2|20876.2|20905.7|20897.7|20909.7|20901.7|20883.7|20875.7|225
1738850700000|2025-02-06 14:05:00|20906.2|20898.2|20914.2|20906.2|20915.7|20907.7|20902.7|20894.7|196
1738851000000|2025-02-06 14:10:00|20914.7|20906.7|20911.2|20903.2|20917.2|20909.2|20909.2|20901.2|144
1738851300000|2025-02-06 14:15:00|20910.7|20902.7|20913.2|20905.2|20917.7|20909.7|20908.2|20900.2|98
1738851600000|2025-02-06 14:20:00|20912.7|20904.7|20908.2|20900.2|20913.2|20905.2|20906.7|20898.7|42
1738851900000|2025-02-06 14:25:00|20909.2|20901.2|20917.2|20909.2|20917.2|20909.2|20906.2|20898.2|54
1738852200000|2025-02-06 14:30:00|20917.7|20909.7|20897.7|20889.7|20944.2|20936.2|20893.2|20885.2|527
1738852500000|2025-02-06 14:35:00|20897.2|20889.2|20894.7|20886.7|20914.2|20906.2|20882.7|20874.7|283
1738852800000|2025-02-06 14:40:00|20895.2|20887.2|20882.2|20874.2|20905.7|20897.7|20879.7|20871.7|262
1738853100000|2025-02-06 14:45:00|20882.7|20874.7|20896.2|20888.2|20899.2|20891.2|20857.2|20849.2|212
1738853400000|2025-02-06 14:50:00|20896.7|20888.7|20902.7|20894.7|20915.2|20907.2|20889.2|20881.2|142
1738853700000|2025-02-06 14:55:00|20902.2|20894.2|20872.2|20864.2|20902.7|20894.7|20864.7|20856.7|130
1738854000000|2025-02-06 15:00:00|20872.7|20864.7|20870.2|20862.2|20881.7|20873.7|20862.2|20854.2|140
1738854300000|2025-02-06 15:05:00|20869.7|20861.7|20885.7|20877.7|20889.7|20881.7|20866.7|20858.7|87
1738854600000|2025-02-06 15:10:00|20885.2|20877.2|20864.7|20856.7|20886.7|20878.7|20861.7|20853.7|172
1738854900000|2025-02-06 15:15:00|20864.2|20856.2|20872.2|20864.2|20879.7|20871.7|20863.7|20855.7|73
1738855200000|2025-02-06 15:20:00|20872.7|20864.7|20890.2|20882.2|20904.2|20896.2|20872.7|20864.7|205
1738855500000|2025-02-06 15:25:00|20890.7|20882.7|20926.2|20918.2|20941.2|20933.2|20889.2|20881.2|293
1738855800000|2025-02-06 15:30:00|20925.7|20917.7|20945.2|20937.2|20950.7|20942.7|20917.7|20909.7|266
1738856100000|2025-02-06 15:35:00|20945.7|20937.7|20908.7|20900.7|20969.2|20961.2|20904.7|20896.7|749
1738856400000|2025-02-06 15:40:00|20908.2|20900.2|20906.2|20898.2|20933.7|20925.7|20900.2|20892.2|387
1738856700000|2025-02-06 15:45:00|20906.7|20898.7|20933.7|20925.7|20935.2|20927.2|20901.2|20893.2|276
1738857000000|2025-02-06 15:50:00|20932.2|20924.2|20950.7|20942.7|20961.2|20953.2|20931.2|20923.2|455
1738857300000|2025-02-06 15:55:00|20951.2|20943.2|20927.2|20919.2|20955.2|20947.2|20901.7|20893.7|634
1738857600000|2025-02-06 16:00:00|20927.7|20919.7|20938.7|20930.7|20943.2|20935.2|20923.7|20915.7|206
1738857900000|2025-02-06 16:05:00|20938.2|20930.2|20951.7|20943.7|20954.2|20946.2|20938.2|20930.2|119
1738858200000|2025-02-06 16:10:00|20952.7|20944.7|20941.2|20933.2|20953.2|20945.2|20938.7|20930.7|126
1738858500000|2025-02-06 16:15:00|20941.7|20933.7|20946.7|20938.7|20950.7|20942.7|20937.2|20929.2|99
1738858800000|2025-02-06 16:20:00|20945.7|20937.7|20947.2|20939.2|20948.7|20940.7|20939.2|20931.2|118
1738859100000|2025-02-06 16:25:00|20946.7|20938.7|20941.2|20933.2|20951.7|20943.7|20939.7|20931.7|108
1738859400000|2025-02-06 16:30:00|20941.7|20933.7|20918.2|20910.2|20944.2|20936.2|20914.2|20906.2|99
1738859700000|2025-02-06 16:35:00|20918.7|20910.7|20924.7|20916.7|20925.2|20917.2|20909.7|20901.7|95
1738860000000|2025-02-06 16:40:00|20924.2|20916.2|20922.2|20914.2|20925.7|20917.7|20920.2|20912.2|46
1738860300000|2025-02-06 16:45:00|20921.7|20913.7|20904.7|20896.7|20921.7|20913.7|20895.7|20887.7|119
1738860600000|2025-02-06 16:50:00|20903.7|20895.7|20900.7|20892.7|20907.7|20899.7|20893.7|20885.7|95
1738860900000|2025-02-06 16:55:00|20900.2|20892.2|20884.2|20876.2|20902.2|20894.2|20884.2|20876.2|52
1738861200000|2025-02-06 17:00:00|20884.7|20876.7|20881.2|20873.2|20885.2|20877.2|20868.7|20860.7|144
1738861500000|2025-02-06 17:05:00|20877.2|20869.2|20876.2|20868.2|20883.2|20875.2|20872.2|20864.2|92
1738861800000|2025-02-06 17:10:00|20876.7|20868.7|20865.2|20857.2|20878.7|20870.7|20864.2|20856.2|77
1738862100000|2025-02-06 17:15:00|20865.7|20857.7|20879.7|20871.7|20886.7|20878.7|20864.7|20856.7|49
1738862400000|2025-02-06 17:20:00|20879.2|20871.2|20892.7|20884.7|20894.7|20886.7|20878.7|20870.7|36
1738862700000|2025-02-06 17:25:00|20892.2|20884.2|20892.2|20884.2|20892.7|20884.7|20885.2|20877.2|44
1738863000000|2025-02-06 17:30:00|20891.7|20883.7|20886.2|20878.2|20899.7|20891.7|20882.7|20874.7|128
1738863300000|2025-02-06 17:35:00|20886.7|20878.7|20899.2|20891.2|20903.2|20895.2|20885.2|20877.2|17
1738863600000|2025-02-06 17:40:00|20899.7|20891.7|20897.2|20889.2|20904.7|20896.7|20894.7|20886.7|26
1738863900000|2025-02-06 17:45:00|20897.7|20889.7|20904.2|20896.2|20908.7|20900.7|20896.7|20888.7|22
1738864200000|2025-02-06 17:50:00|20904.7|20896.7|20900.7|20892.7|20907.7|20899.7|20900.2|20892.2|9
1738864500000|2025-02-06 17:55:00|20901.2|20893.2|20902.7|20894.7|20907.2|20899.2|20900.7|20892.7|10
1738864800000|2025-02-06 18:00:00|20903.2|20895.2|20902.7|20894.7|20906.7|20898.7|20899.7|20891.7|15
1738865100000|2025-02-06 18:05:00|20903.7|20895.7|20892.7|20884.7|20907.2|20899.2|20882.2|20874.2|170
1738865400000|2025-02-06 18:10:00|20891.7|20883.7|20877.2|20869.2|20900.7|20892.7|20872.2|20864.2|238
1738865700000|2025-02-06 18:15:00|20878.2|20870.2|20892.2|20884.2|20895.7|20887.7|20877.2|20869.2|248
1738866000000|2025-02-06 18:20:00|20891.7|20883.7|20888.7|20880.7|20892.7|20884.7|20886.2|20878.2|18
1738866300000|2025-02-06 18:25:00|20889.2|20881.2|20899.2|20891.2|20900.2|20892.2|20888.2|20880.2|38
1738866600000|2025-02-06 18:30:00|20899.7|20891.7|20893.7|20885.7|20901.7|20893.7|20892.7|20884.7|30
1738866900000|2025-02-06 18:35:00|20894.2|20886.2|20893.7|20885.7|20897.7|20889.7|20892.2|20884.2|27
1738867200000|2025-02-06 18:40:00|20894.2|20886.2|20907.7|20899.7|20913.2|20905.2|20892.7|20884.7|54
1738867500000|2025-02-06 18:45:00|20907.2|20899.2|20897.2|20889.2|20908.2|20900.2|20896.2|20888.2|40
1738867800000|2025-02-06 18:50:00|20896.7|20888.7|20892.7|20884.7|20905.2|20897.2|20892.7|20884.7|60
1738868100000|2025-02-06 18:55:00|20892.2|20884.2|20886.6|20856.6|20892.2|20884.2|20875.2|20856.6|82
1738868400000|2025-02-06 19:00:00|20886.3|20856.3|20887.9|20857.9|20889.1|20859.1|20884.8|20854.8|0
1738868700000|2025-02-06 19:05:00|20887.8|20857.8|20887.8|20857.8|20891|20861|20887.5|20857.5|0
1738869000000|2025-02-06 19:10:00|20887.7|20857.7|20887.8|20857.8|20889.9|20859.9|20887.4|20857.4|0
1738869300000|2025-02-06 19:15:00|20888|20858|20885.1|20855.1|20888.1|20858.1|20884.1|20854.1|0
1738869600000|2025-02-06 19:20:00|20883.9|20853.9|20886.3|20856.3|20886.7|20856.7|20882.1|20852.1|0
1738869900000|2025-02-06 19:25:00|20886.2|20856.2|20878.9|20848.9|20886.2|20856.2|20877.8|20847.8|0
1738870200000|2025-02-06 19:30:00|20879|20849|20860.2|20830.2|20879|20849|20856.5|20826.5|0
1738870500000|2025-02-06 19:35:00|20860|20830|20862.1|20832.1|20863.1|20833.1|20856.4|20826.4|0
1738870800000|2025-02-06 19:40:00|20862|20832|20852.5|20822.5|20862.6|20832.6|20851.3|20821.3|0
1738871100000|2025-02-06 19:45:00|20852.2|20822.2|20865.3|20835.3|20865.6|20835.6|20851.9|20821.9|0
1738871400000|2025-02-06 19:50:00|20865.5|20835.5|20866.4|20836.4|20869.6|20839.6|20865.5|20835.5|0
1738871700000|2025-02-06 19:55:00|20866.2|20836.2|20863.2|20833.2|20866.8|20836.8|20862.1|20832.1|0
1738872000000|2025-02-06 20:00:00|20863|20833|20860.8|20830.8|20863.8|20833.8|20859.6|20829.6|0
1738872300000|2025-02-06 20:05:00|20861|20831|20867.3|20837.3|20867.3|20837.3|20860.7|20830.7|0
1738872600000|2025-02-06 20:10:00|20867.5|20837.5|20869.2|20839.2|20869.2|20839.2|20865.2|20835.2|0
1738872900000|2025-02-06 20:15:00|20869.5|20839.5|20871.2|20841.2|20873.4|20843.4|20869.2|20839.2|0
1738873200000|2025-02-06 20:20:00|20870.9|20840.9|20875.9|20845.9|20875.9|20845.9|20870.4|20840.4|0
1738873500000|2025-02-06 20:25:00|20876.1|20846.1|20880.4|20850.4|20880.6|20850.6|20874.7|20844.7|0
1738873800000|2025-02-06 20:30:00|20880.6|20850.6|20884.5|20854.5|20884.5|20854.5|20880.3|20850.3|0
1738874100000|2025-02-06 20:35:00|20884.4|20854.4|20886.4|20856.4|20887.3|20857.3|20882.1|20852.1|0
1738874400000|2025-02-06 20:40:00|20886.5|20856.5|20885|20855|20888.5|20858.5|20881.6|20851.6|0
1738874700000|2025-02-06 20:45:00|20884.8|20854.8|20887.4|20857.4|20888|20858|20884.6|20854.6|0
1738875000000|2025-02-06 20:50:00|20888.1|20858.1|20895|20865|20896.3|20866.3|20887.3|20857.3|0
1738875300000|2025-02-06 20:55:00|20895.5|20865.5|20899.6|20869.6|20900.2|20870.2|20892.5|20862.5|0
1738875600000|2025-02-06 21:00:00|20899.9|20869.9|20879.2|20849.2|20901.6|20871.6|20828.8|20798.8|0
1738875900000|2025-02-06 21:05:00|20878.7|20848.7|20873.2|20843.2|20879.8|20849.8|20868.2|20838.2|0
1738876200000|2025-02-06 21:10:00|20872.9|20842.9|20873.3|20843.3|20877.7|20847.7|20872.8|20842.8|0
1738876500000|2025-02-06 21:15:00|20874.4|20844.4|20882.4|20852.4|20883|20853|20869.9|20839.9|0
1738876800000|2025-02-06 21:20:00|20881.6|20851.6|20884.4|20854.4|20885|20855|20878.3|20848.3|0
1738877100000|2025-02-06 21:25:00|20883.9|20853.9|20881.4|20851.4|20885.6|20855.6|20878|20848|0
1738877400000|2025-02-06 21:30:00|20881.6|20851.6|20885.9|20855.9|20888.3|20858.3|20879.5|20849.5|0
1738877700000|2025-02-06 21:35:00|20885.3|20855.3|20879.5|20849.5|20888.8|20858.8|20879.5|20849.5|0
1738878000000|2025-02-06 21:40:00|20879.2|20849.2|20878.9|20848.9|20881.2|20851.2|20876.5|20846.5|0
1738878300000|2025-02-06 21:45:00|20878.6|20848.6|20874.3|20844.3|20880|20850|20872.8|20842.8|0
1738878600000|2025-02-06 21:50:00|20874|20844|20871.7|20841.7|20875.7|20845.7|20871.7|20841.7|0
1738878900000|2025-02-06 21:55:00|20871.9|20841.9|20874.1|20844.1|20875.9|20845.9|20869.5|20839.5|0
1738879200000|2025-02-06 22:00:00|20874.3|20844.3|20874.9|20844.9|20875.6|20845.6|20874.3|20844.3|0
1738879500000|2025-02-06 22:05:00|20875.2|20845.2|20875.4|20845.4|20877.7|20847.7|20875.1|20845.1|0
1738879800000|2025-02-06 22:10:00|20875|20845|20874.9|20844.9|20875|20845|20871.6|20841.6|0
1738880100000|2025-02-06 22:15:00|20873.7|20843.7|20875.1|20845.1|20875.8|20845.8|20872.9|20842.9|0
1738880400000|2025-02-06 22:20:00|20874.4|20844.4|20874.5|20844.5|20875.3|20845.3|20873.1|20843.1|0
1738880700000|2025-02-06 22:25:00|20874.1|20844.1|20872.8|20842.8|20875.5|20845.5|20872.5|20842.5|0
1738881000000|2025-02-06 22:30:00|20872.5|20842.5|20873.7|20843.7|20877.4|20847.4|20872.5|20842.5|0
1738881300000|2025-02-06 22:35:00|20873.9|20843.9|20871.8|20841.8|20873.9|20843.9|20871.8|20841.8|0
1738881600000|2025-02-06 22:40:00|20872.1|20842.1|20871.2|20841.2|20872.2|20842.2|20871.2|20841.2|0
1738881900000|2025-02-06 22:45:00|20871|20841|20869.9|20839.9|20871|20841|20868.1|20838.1|0
1738882200000|2025-02-06 22:50:00|20869.5|20839.5|20868.3|20838.3|20869.9|20839.9|20867.3|20837.3|0
1738882500000|2025-02-06 22:55:00|20868.4|20838.4|20871.4|20841.4|20872.6|20842.6|20868.4|20838.4|0
1738882800000|2025-02-06 23:00:00|20862.4|20832.4|20876.7|20846.7|20878.4|20848.4|20861.9|20831.9|0
1738883100000|2025-02-06 23:05:00|20876.4|20846.4|20887.1|20857.1|20887.7|20857.7|20874.9|20844.9|0
1738883400000|2025-02-06 23:10:00|20886.6|20856.6|20886.8|20856.8|20889.7|20859.7|20885.6|20855.6|0
1738883700000|2025-02-06 23:15:00|20887|20857|20889.5|20859.5|20890.8|20860.8|20887|20857|0
1738884000000|2025-02-06 23:20:00|20889.8|20859.8|20888.9|20858.9|20890.1|20860.1|20888.4|20858.4|0
1738884300000|2025-02-06 23:25:00|20888.4|20858.4|20891.8|20861.8|20894.8|20864.8|20887.8|20857.8|0
1738884600000|2025-02-06 23:30:00|20891.6|20861.6|20889.2|20859.2|20891.9|20861.9|20887.9|20857.9|0
1738884900000|2025-02-06 23:35:00|20889.7|20859.7|20889.8|20859.8|20890.9|20860.9|20889.2|20859.2|0
1738885200000|2025-02-06 23:40:00|20889.5|20859.5|20891.2|20861.2|20891.5|20861.5|20888|20858|0
1738885500000|2025-02-06 23:45:00|20891.5|20861.5|20893.9|20863.9|20896.5|20866.5|20890.6|20860.6|0
1738885800000|2025-02-06 23:50:00|20894.2|20864.2|20895.4|20865.4|20896.5|20866.5|20893|20863|0
1738886100000|2025-02-06 23:55:00|20896|20866|20896.6|20866.6|20897.2|20867.2|20895.4|20865.4|0
1738886400000|2025-02-07 00:00:00|20896|20866|20898.4|20868.4|20899.5|20869.5|20895.1|20865.1|0
1738886700000|2025-02-07 00:05:00|20898.7|20868.7|20896.3|20866.3|20899.5|20869.5|20895.5|20865.5|0
1738887000000|2025-02-07 00:10:00|20896.1|20866.1|20898.4|20868.4|20900.1|20870.1|20896.1|20866.1|0
1738887300000|2025-02-07 00:15:00|20897.8|20867.8|20897.1|20867.1|20898.4|20868.4|20896.5|20866.5|0
1738887600000|2025-02-07 00:20:00|20896.8|20866.8|20897.4|20867.4|20897.6|20867.6|20895.7|20865.7|0
1738887900000|2025-02-07 00:25:00|20897.6|20867.6|20898.4|20868.4|20898.7|20868.7|20896.8|20866.8|0
1738888200000|2025-02-07 00:30:00|20898.7|20868.7|20896.5|20866.5|20899.2|20869.2|20896|20866|0
1738888500000|2025-02-07 00:35:00|20896|20866|20896|20866|20897.6|20867.6|20891.1|20861.1|0
1738888800000|2025-02-07 00:40:00|20896.2|20866.2|20896|20866|20896.4|20866.4|20894.8|20864.8|0
1738889100000|2025-02-07 00:45:00|20896.3|20866.3|20897.1|20867.1|20897.1|20867.1|20895.5|20865.5|0
1738889400000|2025-02-07 00:50:00|20897.7|20867.7|20898.5|20868.5|20898.5|20868.5|20896.3|20866.3|0
1738889700000|2025-02-07 00:55:00|20899.6|20869.6|20903.4|20873.4|20903.9|20873.9|20899.3|20869.3|0
1738890000000|2025-02-07 01:00:00|20903.9|20873.9|20895.3|20865.3|20904.5|20874.5|20893|20863|0
1738890300000|2025-02-07 01:05:00|20895|20865|20896.6|20866.6|20897|20867|20893.9|20863.9|0
1738890600000|2025-02-07 01:10:00|20896.1|20866.1|20896.4|20866.4|20898.8|20868.8|20895.1|20865.1|0
1738890900000|2025-02-07 01:15:00|20895.5|20865.5|20897.8|20892.8|20926.8|20921.8|20863.3|20858.3|1113
1738891200000|2025-02-07 01:20:00|20898.3|20893.3|20914.3|20909.3|20916.8|20911.8|20881.8|20876.8|532
1738891500000|2025-02-07 01:25:00|20913.8|20908.8|20883.8|20878.8|20915.3|20910.3|20879.8|20874.8|448
1738891800000|2025-02-07 01:30:00|20883.3|20878.3|20854.8|20849.8|20903.3|20898.3|20821.3|20816.3|3510
1738892100000|2025-02-07 01:35:00|20856.3|20851.3|20914.3|20909.3|20915.3|20910.3|20841.8|20836.8|2393
1738892400000|2025-02-07 01:40:00|20914.8|20909.8|20959.8|20954.8|20978.8|20973.8|20903.8|20898.8|3008
1738892700000|2025-02-07 01:45:00|20961.8|20956.8|20970.8|20965.8|21014.3|21009.3|20961.8|20956.8|2604
1738893000000|2025-02-07 01:50:00|20971.3|20966.3|20963.8|20958.8|21023.3|21018.3|20944.8|20939.8|2910
1738893300000|2025-02-07 01:55:00|20965.8|20960.8|20984.3|20979.3|20984.3|20979.3|20932.8|20927.8|2128
1738893600000|2025-02-07 02:00:00|20985.8|20980.8|21036.8|21031.8|21082.8|21077.8|20983.8|20978.8|3667
1738893900000|2025-02-07 02:05:00|21037.3|21032.3|21022.8|21017.8|21062.3|21057.3|21020.8|21015.8|1513
1738894200000|2025-02-07 02:10:00|21023.3|21018.3|21044.8|21039.8|21046.3|21041.3|20982.3|20977.3|1694
1738894500000|2025-02-07 02:15:00|21046.3|21041.3|21111.3|21106.3|21119.3|21114.3|21044.3|21039.3|2184
1738894800000|2025-02-07 02:20:00|21110.3|21105.3|21097.8|21092.8|21131.8|21126.8|21093.8|21088.8|2090
1738895100000|2025-02-07 02:25:00|21100.8|21095.8|21092.8|21087.8|21122.8|21117.8|21073.8|21068.8|1305
1738895400000|2025-02-07 02:30:00|21093.8|21088.8|21044.3|21039.3|21096.8|21091.8|21028.8|21023.8|1613
1738895700000|2025-02-07 02:35:00|21043.8|21038.8|21083.8|21078.8|21084.3|21079.3|21036.3|21031.3|1405
1738896000000|2025-02-07 02:40:00|21084.3|21079.3|21090.8|21085.8|21097.8|21092.8|21067.8|21062.8|740
1738896300000|2025-02-07 02:45:00|21090.3|21085.3|21104.8|21099.8|21107.8|21102.8|21079.3|21074.3|762
1738896600000|2025-02-07 02:50:00|21105.3|21100.3|21110.3|21105.3|21139.8|21134.8|21090.8|21085.8|1973
1738896900000|2025-02-07 02:55:00|21110.8|21105.8|21113.3|21108.3|21122.3|21117.3|21077.3|21072.3|779
1738897200000|2025-02-07 03:00:00|21114.8|21109.8|21157.8|21152.8|21173.8|21168.8|21109.8|21104.8|1607
1738897500000|2025-02-07 03:05:00|21157.3|21152.3|21165.3|21160.3|21171.3|21166.3|21129.3|21124.3|1017
1738897800000|2025-02-07 03:10:00|21166.3|21161.3|21201.8|21196.8|21214.3|21209.3|21146.8|21141.8|1506
1738898100000|2025-02-07 03:15:00|21201.3|21196.3|21173.3|21168.3|21205.8|21200.8|21161.8|21156.8|1379
1738898400000|2025-02-07 03:20:00|21172.8|21167.8|21203.3|21198.3|21209.8|21204.8|21159.8|21154.8|1336
1738898700000|2025-02-07 03:25:00|21203.8|21198.8|21210.3|21205.3|21218.8|21213.8|21181.8|21176.8|1187
1738899000000|2025-02-07 03:30:00|21211.8|21206.8|21177.8|21172.8|21217.3|21212.3|21177.8|21172.8|855
1738899300000|2025-02-07 03:35:00|21177.3|21172.3|21171.3|21166.3|21181.8|21176.8|21142.3|21137.3|1090
1738899600000|2025-02-07 03:40:00|21172.3|21167.3|21218.3|21213.3|21219.3|21214.3|21171.8|21166.8|997
1738899900000|2025-02-07 03:45:00|21218.8|21213.8|21227.8|21222.8|21242.3|21237.3|21217.3|21212.3|1106
1738900200000|2025-02-07 03:50:00|21227.3|21222.3|21232.8|21227.8|21238.8|21233.8|21223.3|21218.3|405
1738900500000|2025-02-07 03:55:00|21233.8|21228.8|21230.8|21225.8|21246.3|21241.3|21228.3|21223.3|590
1738900800000|2025-02-07 04:00:00|21251|21221|21249.2|21219.2|21251.6|21221.6|21248.9|21218.9|4
1738901100000|2025-02-07 04:05:00|21248.7|21218.7|21243.9|21213.9|21248.7|21218.7|21243.6|21213.6|0
1738901400000|2025-02-07 04:10:00|21243.6|21213.6|21241.8|21211.8|21243.9|21213.9|21241.3|21211.3|0
1738901700000|2025-02-07 04:15:00|21241.6|21211.6|21242.6|21212.6|21243.2|21213.2|21241.2|21211.2|0
1738902000000|2025-02-07 04:20:00|21242.5|21212.5|21241.8|21211.8|21242.9|21212.9|21241.2|21211.2|0
1738902300000|2025-02-07 04:25:00|21242.3|21212.3|21240.5|21210.5|21243|21213|21239.9|21209.9|0
1738902600000|2025-02-07 04:30:00|21240.8|21210.8|21240.6|21210.6|21241.2|21211.2|21239.9|21209.9|0
1738902900000|2025-02-07 04:35:00|21240|21210|21234.6|21204.6|21241.7|21211.7|21234.5|21204.5|0
1738903200000|2025-02-07 04:40:00|21234.8|21204.8|21224|21194|21235.1|21205.1|21223.2|21193.2|0
1738903500000|2025-02-07 04:45:00|21223.1|21193.1|21218.7|21188.7|21223.8|21193.8|21218|21188|0
1738903800000|2025-02-07 04:50:00|21218.9|21188.9|21226.7|21196.7|21228.4|21198.4|21217.3|21187.3|0
1738904100000|2025-02-07 04:55:00|21227|21197|21227|21197|21227.9|21197.9|21226.7|21196.7|93
1738904400000|2025-02-07 05:00:00|21233.3|21228.3|21197.8|21192.8|21243.8|21238.8|21157.8|21152.8|2137
1738904700000|2025-02-07 05:05:00|21198.8|21193.8|21181.8|21176.8|21207.8|21202.8|21169.8|21164.8|1464
1738905000000|2025-02-07 05:10:00|21183.3|21178.3|21213.8|21208.8|21214.3|21209.3|21173.8|21168.8|981
1738905300000|2025-02-07 05:15:00|21214.3|21209.3|21170.8|21165.8|21214.8|21209.8|21168.3|21163.3|820
1738905600000|2025-02-07 05:20:00|21168.8|21163.8|21184.3|21179.3|21184.3|21179.3|21150.8|21145.8|997
1738905900000|2025-02-07 05:25:00|21183.3|21178.3|21139.8|21134.8|21207.8|21202.8|21137.3|21132.3|1217
1738906200000|2025-02-07 05:30:00|21140.3|21135.3|21135.8|21130.8|21177.8|21172.8|21089.8|21084.8|2212
1738906500000|2025-02-07 05:35:00|21135.3|21130.3|21152.8|21147.8|21157.8|21152.8|21135.3|21130.3|899
1738906800000|2025-02-07 05:40:00|21152.3|21147.3|21098.8|21093.8|21152.8|21147.8|21098.8|21093.8|1229
1738907100000|2025-02-07 05:45:00|21099.8|21094.8|21058.8|21053.8|21107.8|21102.8|21053.3|21048.3|2035
1738907400000|2025-02-07 05:50:00|21059.8|21054.8|21070.8|21065.8|21076.8|21071.8|21037.8|21032.8|2598
1738907700000|2025-02-07 05:55:00|21070.3|21065.3|21082.8|21077.8|21085.8|21080.8|21057.8|21052.8|1451
1738908000000|2025-02-07 06:00:00|21083.3|21078.3|21064.3|21059.3|21096.8|21091.8|21058.8|21053.8|1333
1738908300000|2025-02-07 06:05:00|21067.3|21062.3|21079.8|21074.8|21081.3|21076.3|21047.3|21042.3|895
1738908600000|2025-02-07 06:10:00|21080.8|21075.8|21064.3|21059.3|21080.8|21075.8|21037.8|21032.8|820
1738908900000|2025-02-07 06:15:00|21064.8|21059.8|20972.3|20967.3|21067.8|21062.8|20969.3|20964.3|2152
1738909200000|2025-02-07 06:20:00|20975.8|20970.8|20997.8|20992.8|20997.8|20992.8|20942.8|20937.8|1820
1738909500000|2025-02-07 06:25:00|20998.8|20993.8|21016.8|21011.8|21017.3|21012.3|20985.3|20980.3|1257
1738909800000|2025-02-07 06:30:00|21018.3|21013.3|21047.3|21042.3|21055.8|21050.8|21007.8|21002.8|1311
1738910100000|2025-02-07 06:35:00|21046.8|21041.8|21060.8|21055.8|21064.8|21059.8|21031.8|21026.8|955
1738910400000|2025-02-07 06:40:00|21061.3|21056.3|21079.3|21074.3|21083.8|21078.8|21059.8|21054.8|773
1738910700000|2025-02-07 06:45:00|21081.3|21076.3|21096.8|21091.8|21097.3|21092.3|21072.3|21067.3|703
1738911000000|2025-02-07 06:50:00|21097.3|21092.3|21114.8|21109.8|21116.3|21111.3|21085.3|21080.3|783
1738911300000|2025-02-07 06:55:00|21115.3|21110.3|21125.3|21120.3|21130.8|21125.8|21113.8|21108.8|666
1738911600000|2025-02-07 07:00:00|21124.8|21119.8|21123.3|21118.3|21127.8|21122.8|21112.8|21107.8|1082
1738911900000|2025-02-07 07:05:00|21123.8|21118.8|21122.3|21117.3|21128.3|21123.3|21111.8|21106.8|545
1738912200000|2025-02-07 07:10:00|21123.8|21118.8|21127.3|21122.3|21151.8|21146.8|21122.3|21117.3|1047
1738912500000|2025-02-07 07:15:00|21128.3|21123.3|21132.8|21127.8|21143.8|21138.8|21112.3|21107.3|813
1738912800000|2025-02-07 07:20:00|21133.3|21128.3|21121.3|21116.3|21133.8|21128.8|21101.8|21096.8|778
1738913100000|2025-02-07 07:25:00|21121.8|21116.8|21118.8|21113.8|21126.8|21121.8|21114.3|21109.3|502
1738913400000|2025-02-07 07:30:00|21119.3|21114.3|21119.8|21114.8|21132.8|21127.8|21116.3|21111.3|626
1738913700000|2025-02-07 07:35:00|21120.8|21115.8|21129.3|21124.3|21136.3|21131.3|21118.8|21113.8|630
1738914000000|2025-02-07 07:40:00|21128.8|21123.8|21133.3|21128.3|21138.8|21133.8|21124.3|21119.3|652
1738914300000|2025-02-07 07:45:00|21134.3|21129.3|21125.3|21120.3|21138.3|21133.3|21120.8|21115.8|844
1738914600000|2025-02-07 07:50:00|21125.8|21120.8|21138.8|21133.8|21142.3|21137.3|21120.3|21115.3|871
1738914900000|2025-02-07 07:55:00|21140.3|21135.3|21143.8|21138.8|21157.3|21152.3|21139.3|21134.3|1616
1738915200000|2025-02-07 08:00:00|21144.3|21139.3|21147.8|21142.8|21161.3|21156.3|21142.3|21137.3|1033
1738915500000|2025-02-07 08:05:00|21148.3|21143.3|21165.8|21160.8|21175.8|21170.8|21148.3|21143.3|1116
1738915800000|2025-02-07 08:10:00|21166.8|21161.8|21166.8|21161.8|21179.8|21174.8|21157.8|21152.8|1241
1738916100000|2025-02-07 08:15:00|21167.3|21162.3|21171.3|21166.3|21188.8|21183.8|21166.8|21161.8|435
1738916400000|2025-02-07 08:20:00|21171.8|21166.8|21156.8|21151.8|21171.8|21166.8|21153.3|21148.3|387
1738916700000|2025-02-07 08:25:00|21156.3|21151.3|21193.8|21188.8|21197.3|21192.3|21155.8|21150.8|856
1738917000000|2025-02-07 08:30:00|21197.6|21167.6|21196.6|21166.6|21197.9|21167.9|21192.7|21162.7|0
1738917300000|2025-02-07 08:35:00|21196.3|21166.3|21199.7|21169.7|21200.2|21170.2|21196.3|21166.3|268
1738917600000|2025-02-07 08:40:00|21199.4|21169.4|21189.6|21159.6|21204.3|21174.3|21187.7|21157.7|0
1738917900000|2025-02-07 08:45:00|21189.9|21159.9|21179.7|21149.7|21190.2|21160.2|21179.2|21149.2|0
1738918200000|2025-02-07 08:50:00|21179.4|21149.4|21176.1|21146.1|21180.3|21150.3|21175.8|21145.8|0
1738918500000|2025-02-07 08:55:00|21175.9|21145.9|21178.1|21148.1|21179.9|21149.9|21173.1|21143.1|0
1738918800000|2025-02-07 09:00:00|21178.7|21148.7|21178.3|21148.3|21180.9|21150.9|21174.3|21144.3|0
1738919100000|2025-02-07 09:05:00|21178.6|21148.6|21181.5|21151.5|21182.4|21152.4|21178.1|21148.1|0
1738919400000|2025-02-07 09:10:00|21181|21151|21180.7|21150.7|21182.9|21152.9|21178.1|21148.1|0
1738919700000|2025-02-07 09:15:00|21180.1|21150.1|21169.8|21161.8|21196.3|21188.3|21164.8|21149.6|246
1738920000000|2025-02-07 09:20:00|21168.8|21160.8|21157.3|21149.3|21169.3|21161.3|21156.8|21148.8|170
1738920300000|2025-02-07 09:25:00|21157.8|21149.8|21176.3|21168.3|21178.3|21170.3|21157.3|21149.3|200
1738920600000|2025-02-07 09:30:00|21177.3|21169.3|21192.3|21184.3|21195.8|21187.8|21173.8|21165.8|247
1738920900000|2025-02-07 09:35:00|21192.8|21184.8|21198.3|21190.3|21201.8|21193.8|21185.8|21177.8|195
1738921200000|2025-02-07 09:40:00|21198.8|21190.8|21210.3|21202.3|21212.8|21204.8|21196.8|21188.8|239
1738921500000|2025-02-07 09:45:00|21211.3|21203.3|21190.3|21182.3|21211.3|21203.3|21186.8|21178.8|191
1738921800000|2025-02-07 09:50:00|21189.8|21181.8|21186.3|21178.3|21192.3|21184.3|21184.3|21176.3|86
1738922100000|2025-02-07 09:55:00|21188.8|21180.8|21201.8|21193.8|21203.3|21195.3|21187.3|21179.3|69
1738922400000|2025-02-07 10:00:00|21201.3|21193.3|21194.8|21186.8|21204.3|21196.3|21189.8|21181.8|55
1738922700000|2025-02-07 10:05:00|21195.3|21187.3|21187.3|21179.3|21195.3|21187.3|21185.3|21177.3|51
1738923000000|2025-02-07 10:10:00|21185.3|21177.3|21182.8|21174.8|21185.3|21177.3|21174.3|21166.3|103
1738923300000|2025-02-07 10:15:00|21182.3|21174.3|21202.3|21194.3|21208.8|21200.8|21181.3|21173.3|161
1738923600000|2025-02-07 10:20:00|21201.8|21193.8|21252.8|21244.8|21270.8|21262.8|21198.3|21190.3|495
1738923900000|2025-02-07 10:25:00|21252.3|21244.3|21280.3|21272.3|21283.3|21275.3|21251.8|21243.8|421
1738924200000|2025-02-07 10:30:00|21279.8|21271.8|21303.8|21295.8|21310.8|21302.8|21277.3|21269.3|476
1738924500000|2025-02-07 10:35:00|21303.3|21295.3|21286.8|21278.8|21307.8|21299.8|21275.8|21267.8|307
1738924800000|2025-02-07 10:40:00|21287.3|21279.3|21264.8|21256.8|21292.8|21284.8|21263.8|21255.8|187
1738925100000|2025-02-07 10:45:00|21264.3|21256.3|21271.8|21263.8|21280.8|21272.8|21258.3|21250.3|195
1738925400000|2025-02-07 10:50:00|21272.3|21264.3|21275.3|21267.3|21276.3|21268.3|21256.8|21248.8|223
1738925700000|2025-02-07 10:55:00|21275.8|21267.8|21267.8|21259.8|21281.3|21273.3|21260.3|21252.3|161
1738926000000|2025-02-07 11:00:00|21267.3|21259.3|21247.8|21239.8|21267.3|21259.3|21247.8|21239.8|131
1738926300000|2025-02-07 11:05:00|21248.3|21240.3|21232.3|21224.3|21249.3|21241.3|21224.8|21216.8|193
1738926600000|2025-02-07 11:10:00|21231.3|21223.3|21241.3|21233.3|21249.3|21241.3|21226.3|21218.3|112
1738926900000|2025-02-07 11:15:00|21243.3|21235.3|21258.8|21250.8|21258.8|21250.8|21238.3|21230.3|70
1738927200000|2025-02-07 11:20:00|21258.3|21250.3|21175.8|21167.8|21258.8|21250.8|21167.8|21159.8|480
1738927500000|2025-02-07 11:25:00|21176.3|21168.3|21235.3|21227.3|21240.3|21232.3|21174.8|21166.8|480
1738927800000|2025-02-07 11:30:00|21234.8|21226.8|21211.3|21203.3|21235.3|21227.3|21205.8|21197.8|108
1738928100000|2025-02-07 11:35:00|21210.3|21202.3|21215.3|21207.3|21227.8|21219.8|21207.3|21199.3|90
1738928400000|2025-02-07 11:40:00|21215.8|21207.8|21213.3|21205.3|21216.3|21208.3|21202.8|21194.8|85
1738928700000|2025-02-07 11:45:00|21212.8|21204.8|21219.3|21211.3|21219.8|21211.8|21206.3|21198.3|61
1738929000000|2025-02-07 11:50:00|21219.8|21211.8|21208.8|21200.8|21235.3|21227.3|21208.3|21200.3|64
1738929300000|2025-02-07 11:55:00|21209.3|21201.3|21209.8|21201.8|21216.3|21208.3|21201.8|21193.8|35
1738929600000|2025-02-07 12:00:00|21208.3|21200.3|21200.8|21192.8|21209.8|21201.8|21194.8|21186.8|66
1738929900000|2025-02-07 12:05:00|21202.3|21194.3|21201.8|21193.8|21205.8|21197.8|21198.3|21190.3|40
1738930200000|2025-02-07 12:10:00|21202.3|21194.3|21200.3|21192.3|21206.3|21198.3|21199.3|21191.3|24
1738930500000|2025-02-07 12:15:00|21200.8|21192.8|21198.8|21190.8|21202.8|21194.8|21195.8|21187.8|49
1738930800000|2025-02-07 12:20:00|21198.3|21190.3|21194.3|21186.3|21198.3|21190.3|21188.3|21180.3|48
1738931100000|2025-02-07 12:25:00|21194.8|21186.8|21186.8|21178.8|21194.8|21186.8|21184.3|21176.3|82
1738931400000|2025-02-07 12:30:00|21187.3|21179.3|21194.8|21186.8|21202.8|21194.8|21185.8|21177.8|74
1738931700000|2025-02-07 12:35:00|21195.3|21187.3|21198.3|21190.3|21201.3|21193.3|21195.3|21187.3|15
1738932000000|2025-02-07 12:40:00|21198.8|21190.8|21214.3|21206.3|21214.3|21206.3|21197.3|21189.3|74
1738932300000|2025-02-07 12:45:00|21212.8|21204.8|21215.8|21207.8|21218.8|21210.8|21205.8|21197.8|65
1738932600000|2025-02-07 12:50:00|21216.3|21208.3|21208.8|21200.8|21225.3|21217.3|21207.8|21199.8|73
1738932900000|2025-02-07 12:55:00|21208.3|21200.3|21198.3|21190.3|21213.8|21205.8|21197.3|21189.3|74
1738933200000|2025-02-07 13:00:00|21198.8|21190.8|21198.8|21190.8|21208.8|21200.8|21195.8|21187.8|68
1738933500000|2025-02-07 13:05:00|21198.3|21190.3|21194.3|21186.3|21199.3|21191.3|21190.3|21182.3|40
1738933800000|2025-02-07 13:10:00|21194.8|21186.8|21206.8|21198.8|21211.8|21203.8|21194.8|21186.8|24
1738934100000|2025-02-07 13:15:00|21206.3|21198.3|21199.8|21191.8|21207.8|21199.8|21199.3|21191.3|36
1738934400000|2025-02-07 13:20:00|21199.3|21191.3|21184.8|21176.8|21199.3|21191.3|21181.8|21173.8|121
1738934700000|2025-02-07 13:25:00|21184.3|21176.3|21187.8|21179.8|21193.8|21185.8|21175.3|21167.3|140
1738935000000|2025-02-07 13:30:00|21186.8|21178.8|21190.8|21182.8|21204.3|21196.3|21155.8|21147.8|281
1738935300000|2025-02-07 13:35:00|21190.3|21182.3|21228.8|21220.8|21247.3|21239.3|21190.3|21182.3|315
1738935600000|2025-02-07 13:40:00|21228.3|21220.3|21223.3|21215.3|21237.8|21229.8|21215.3|21207.3|150
1738935900000|2025-02-07 13:45:00|21222.8|21214.8|21214.8|21206.8|21227.8|21219.8|21210.3|21202.3|62
1738936200000|2025-02-07 13:50:00|21214.3|21206.3|21210.3|21202.3|21222.3|21214.3|21207.3|21199.3|86
1738936500000|2025-02-07 13:55:00|21211.8|21203.8|21237.8|21229.8|21243.8|21235.8|21209.8|21201.8|124
1738936800000|2025-02-07 14:00:00|21238.3|21230.3|21223.8|21215.8|21238.3|21230.3|21213.8|21205.8|77
1738937100000|2025-02-07 14:05:00|21224.3|21216.3|21238.3|21230.3|21242.3|21234.3|21222.8|21214.8|51
1738937400000|2025-02-07 14:10:00|21238.8|21230.8|21252.3|21244.3|21254.8|21246.8|21236.8|21228.8|89
1738937700000|2025-02-07 14:15:00|21251.8|21243.8|21262.8|21254.8|21264.8|21256.8|21249.8|21241.8|126
1738938000000|2025-02-07 14:20:00|21261.8|21253.8|21256.8|21248.8|21271.8|21263.8|21256.3|21248.3|160
1738938300000|2025-02-07 14:25:00|21254.3|21246.3|21254.8|21246.8|21258.3|21250.3|21242.3|21234.3|95
1738938600000|2025-02-07 14:30:00|21254.3|21246.3|21315.8|21307.8|21346.8|21338.8|21246.3|21238.3|1124
1738938900000|2025-02-07 14:35:00|21316.3|21308.3|21262.8|21254.8|21328.3|21320.3|21256.3|21248.3|583
1738939200000|2025-02-07 14:40:00|21260.8|21252.8|21312.8|21304.8|21323.8|21315.8|21239.3|21231.3|618
1738939500000|2025-02-07 14:45:00|21312.3|21304.3|21393.8|21385.8|21394.8|21386.8|21310.3|21302.3|1086
1738939800000|2025-02-07 14:50:00|21393.3|21385.3|21364.3|21356.3|21402.3|21394.3|21362.8|21354.8|685
1738940100000|2025-02-07 14:55:00|21363.8|21355.8|21373.3|21365.3|21408.8|21400.8|21356.3|21348.3|493
1738940400000|2025-02-07 15:00:00|21368.3|21360.3|21350.8|21342.8|21387.8|21379.8|21338.3|21330.3|530
1738940700000|2025-02-07 15:05:00|21349.8|21341.8|21346.8|21338.8|21363.8|21355.8|21329.3|21321.3|347
1738941000000|2025-02-07 15:10:00|21346.3|21338.3|21331.3|21323.3|21353.3|21345.3|21299.8|21291.8|450
1738941300000|2025-02-07 15:15:00|21333.3|21325.3|21332.8|21324.8|21337.3|21329.3|21309.8|21301.8|389
1738941600000|2025-02-07 15:20:00|21332.3|21324.3|21331.8|21323.8|21356.8|21348.8|21328.8|21320.8|407
1738941900000|2025-02-07 15:25:00|21332.3|21324.3|21356.8|21348.8|21362.3|21354.3|21330.8|21322.8|317
1738942200000|2025-02-07 15:30:00|21356.3|21348.3|21381.3|21373.3|21394.8|21386.8|21342.8|21334.8|424
1738942500000|2025-02-07 15:35:00|21380.8|21372.8|21368.8|21360.8|21380.8|21372.8|21344.8|21336.8|200
1738942800000|2025-02-07 15:40:00|21369.3|21361.3|21367.8|21359.8|21390.8|21382.8|21357.3|21349.3|176
1738943100000|2025-02-07 15:45:00|21368.3|21360.3|21383.3|21375.3|21384.8|21376.8|21364.8|21356.8|100
1738943400000|2025-02-07 15:50:00|21383.8|21375.8|21212.8|21204.8|21394.3|21386.3|21172.3|21164.3|2330
1738943700000|2025-02-07 15:55:00|21215.8|21207.8|21212.3|21204.3|21244.8|21236.8|21139.3|21131.3|1440
1738944000000|2025-02-07 16:00:00|21211.3|21203.3|21165.3|21157.3|21214.8|21206.8|21145.8|21137.8|823
1738944300000|2025-02-07 16:05:00|21166.3|21158.3|21190.3|21182.3|21209.8|21201.8|21110.8|21102.8|1167
1738944600000|2025-02-07 16:10:00|21189.8|21181.8|21166.3|21158.3|21200.3|21192.3|21157.3|21149.3|693
1738944900000|2025-02-07 16:15:00|21166.8|21158.8|21158.3|21150.3|21222.8|21214.8|21134.3|21126.3|755
1738945200000|2025-02-07 16:20:00|21163.8|21155.8|21158.3|21150.3|21201.8|21193.8|21153.3|21145.3|255
1738945500000|2025-02-07 16:25:00|21155.3|21147.3|21151.8|21143.8|21167.8|21159.8|21151.3|21143.3|109
1738945800000|2025-02-07 16:30:00|21152.3|21144.3|21176.8|21168.8|21185.8|21177.8|21152.3|21144.3|90
1738946100000|2025-02-07 16:35:00|21173.8|21165.8|21155.8|21147.8|21177.8|21169.8|21153.8|21145.8|185
1738946400000|2025-02-07 16:40:00|21155.3|21147.3|21141.8|21133.8|21170.3|21162.3|21140.3|21132.3|95
1738946700000|2025-02-07 16:45:00|21140.8|21132.8|21131.3|21123.3|21149.8|21141.8|21124.3|21116.3|158
1738947000000|2025-02-07 16:50:00|21131.8|21123.8|21121.3|21113.3|21137.3|21129.3|21117.8|21109.8|136
1738947300000|2025-02-07 16:55:00|21121.8|21113.8|21107.8|21099.8|21159.8|21151.8|21094.8|21086.8|704
1738947600000|2025-02-07 17:00:00|21108.3|21100.3|21130.3|21122.3|21137.3|21129.3|21096.3|21088.3|191
1738947900000|2025-02-07 17:05:00|21129.8|21121.8|21176.3|21168.3|21217.8|21209.8|21116.3|21108.3|670
1738948200000|2025-02-07 17:10:00|21176.8|21168.8|21192.3|21184.3|21194.3|21186.3|21160.3|21152.3|120
1738948500000|2025-02-07 17:15:00|21191.8|21183.8|21139.3|21131.3|21193.3|21185.3|21120.8|21112.8|294
1738948800000|2025-02-07 17:20:00|21139.8|21131.8|21137.3|21129.3|21206.3|21198.3|21116.8|21108.8|345
1738949100000|2025-02-07 17:25:00|21139.3|21131.3|21122.8|21114.8|21141.3|21133.3|21118.8|21110.8|82
1738949400000|2025-02-07 17:30:00|21122.3|21114.3|21136.3|21128.3|21138.3|21130.3|21113.8|21105.8|179
1738949700000|2025-02-07 17:35:00|21136.8|21128.8|21157.8|21149.8|21160.3|21152.3|21134.8|21126.8|49
1738950000000|2025-02-07 17:40:00|21158.3|21150.3|21160.8|21152.8|21176.3|21168.3|21146.8|21138.8|51
1738950300000|2025-02-07 17:45:00|21160.3|21152.3|21170.3|21162.3|21175.3|21167.3|21155.3|21147.3|53
1738950600000|2025-02-07 17:50:00|21170.8|21162.8|21187.8|21179.8|21187.8|21179.8|21165.8|21157.8|32
1738950900000|2025-02-07 17:55:00|21187.3|21179.3|21182.8|21174.8|21195.8|21187.8|21179.8|21171.8|45
1738951200000|2025-02-07 18:00:00|21183.3|21175.3|21188.8|21180.8|21192.3|21184.3|21178.8|21170.8|40
1738951500000|2025-02-07 18:05:00|21189.3|21181.3|21193.3|21185.3|21201.3|21193.3|21186.8|21178.8|81
1738951800000|2025-02-07 18:10:00|21193.8|21185.8|21192.8|21184.8|21200.3|21192.3|21189.8|21181.8|58
1738952100000|2025-02-07 18:15:00|21193.3|21185.3|21187.3|21179.3|21198.8|21190.8|21180.3|21172.3|45
1738952400000|2025-02-07 18:20:00|21186.8|21178.8|21177.8|21169.8|21188.3|21180.3|21170.3|21162.3|87
1738952700000|2025-02-07 18:25:00|21177.3|21169.3|21164.3|21156.3|21180.8|21172.8|21161.3|21153.3|36
1738953000000|2025-02-07 18:30:00|21163.8|21155.8|21179.8|21171.8|21179.8|21171.8|21160.8|21152.8|40
1738953300000|2025-02-07 18:35:00|21179.3|21171.3|21173.8|21165.8|21182.3|21174.3|21170.8|21162.8|45
1738953600000|2025-02-07 18:40:00|21171.3|21163.3|21153.3|21145.3|21171.3|21163.3|21139.8|21131.8|41
1738953900000|2025-02-07 18:45:00|21153.8|21145.8|21139.3|21131.3|21154.3|21146.3|21126.3|21118.3|96
1738954200000|2025-02-07 18:50:00|21138.8|21130.8|21124.8|21116.8|21141.3|21133.3|21117.3|21109.3|113
1738954500000|2025-02-07 18:55:00|21124.3|21116.3|21133.7|21103.7|21133.7|21118.8|21113.8|21103.7|151
1738954800000|2025-02-07 19:00:00|21133.6|21103.6|21130.2|21100.2|21134.1|21104.1|21129.9|21099.9|1
1738955100000|2025-02-07 19:05:00|21130.1|21100.1|21139.7|21109.7|21140.4|21110.4|21127.3|21097.3|0
1738955400000|2025-02-07 19:10:00|21139.6|21109.6|21139.6|21109.6|21145|21115|21134.8|21104.8|0
1738955700000|2025-02-07 19:15:00|21139.8|21109.8|21137.5|21107.5|21143.7|21113.7|21136.9|21106.9|0
1738956000000|2025-02-07 19:20:00|21137.6|21107.6|21136.6|21106.6|21139.6|21109.6|21132.7|21102.7|0
1738956300000|2025-02-07 19:25:00|21136.7|21106.7|21127|21097|21139.2|21109.2|21126.8|21096.8|0
1738956600000|2025-02-07 19:30:00|21126.8|21096.8|21138.8|21108.8|21138.8|21108.8|21125.4|21095.4|0
1738956900000|2025-02-07 19:35:00|21138.7|21108.7|21149.3|21119.3|21149.5|21119.5|21136.5|21106.5|0
1738957200000|2025-02-07 19:40:00|21149.4|21119.4|21144.5|21114.5|21151.1|21121.1|21138.3|21108.3|0
1738957500000|2025-02-07 19:45:00|21144.6|21114.6|21147.7|21117.7|21147.9|21117.9|21142.1|21112.1|0
1738957800000|2025-02-07 19:50:00|21147.6|21117.6|21143.4|21113.4|21148.1|21118.1|21142.4|21112.4|0
1738958100000|2025-02-07 19:55:00|21143.6|21113.6|21143.8|21113.8|21146.3|21116.3|21142.6|21112.6|0
1738958400000|2025-02-07 20:00:00|21143.3|21113.3|21137.8|21107.8|21143.5|21113.5|21135.2|21105.2|0
1738958700000|2025-02-07 20:05:00|21137.7|21107.7|21124.1|21094.1|21138.7|21108.7|21123.8|21093.8|0
1738959000000|2025-02-07 20:10:00|21124.3|21094.3|21124.1|21094.1|21127.7|21097.7|21122.8|21092.8|0
1738959300000|2025-02-07 20:15:00|21123.9|21093.9|21126.2|21096.2|21126.6|21096.6|21118.8|21088.8|0
1738959600000|2025-02-07 20:20:00|21126.1|21096.1|21139.7|21109.7|21140.9|21110.9|21125.6|21095.6|0
1738959900000|2025-02-07 20:25:00|21139.6|21109.6|21128.4|21098.4|21140|21110|21127.5|21097.5|0
1738960200000|2025-02-07 20:30:00|21128.6|21098.6|21142|21112|21142.2|21112.2|21128.6|21098.6|0
1738960500000|2025-02-07 20:35:00|21141.9|21111.9|21137.8|21107.8|21142.8|21112.8|21133.5|21103.5|0
1738960800000|2025-02-07 20:40:00|21137.6|21107.6|21141.4|21111.4|21148.1|21118.1|21137.6|21107.6|0
1738961100000|2025-02-07 20:45:00|21141.5|21111.5|21152.6|21122.6|21154.5|21124.5|21141.5|21111.5|0
1738961400000|2025-02-07 20:50:00|21153.5|21123.5|21136.6|21106.6|21156.7|21126.7|21134.2|21104.2|0
1738961700000|2025-02-07 20:55:00|21135.1|21105.1|21148.7|21118.7|21149.9|21119.9|21126.9|21096.9|0
1738962000000|2025-02-07 21:00:00|21149.2|21119.2|21153.2|21123.2|21160.8|21130.8|21149.2|21119.2|0
1738962300000|2025-02-07 21:05:00|21152.7|21122.7|21153.5|21123.5|21156.9|21126.9|21152.6|21122.6|0
1738962600000|2025-02-07 21:10:00|21152.9|21122.9|21154.1|21124.1|21156.6|21126.6|21152.3|21122.3|0
1738962900000|2025-02-07 21:15:00|21153.6|21123.6|21155.9|21125.9|21156.6|21126.6|21151|21121|0
1738963200000|2025-02-07 21:20:00|21155.4|21125.4|21156.3|21126.3|21156.3|21126.3|21152.3|21122.3|0
1738963500000|2025-02-07 21:25:00|21155.7|21125.7|21154.8|21124.8|21156.3|21126.3|21154.4|21124.4|0
1738963800000|2025-02-07 21:30:00|21155.4|21125.4|21152.3|21122.3|21156|21126|21151.1|21121.1|0
1738964100000|2025-02-07 21:35:00|21152.8|21122.8|21151.7|21121.7|21152.9|21122.9|21151.1|21121.1|0
1738964400000|2025-02-07 21:40:00|21151.9|21121.9|21152.3|21122.3|21152.3|21122.3|21151.1|21121.1|0
1738964700000|2025-02-07 21:45:00|21152.8|21122.8|21152|21122|21152.9|21122.9|21150.7|21120.7|0
1738965000000|2025-02-07 21:50:00|21151.4|21121.4|21150.7|21120.7|21152|21122|21150.1|21120.1|0
1738965300000|2025-02-07 21:55:00|21150.1|21120.1|21151|21121|21152.2|21122.2|21150.1|21120.1|0
1739142600000|2025-02-09 23:10:00|21038.1|21008.1|21088.1|21058.1|21088.1|21058.1|21037.6|21007.6|0
1739142900000|2025-02-09 23:15:00|21087.9|21057.9|21111.1|21081.1|21112|21082|21085.4|21055.4|0
1739143200000|2025-02-09 23:20:00|21111.4|21081.4|21116.8|21086.8|21119|21089|21111|21081|0
1739143500000|2025-02-09 23:25:00|21116.2|21086.2|21098.8|21068.8|21118|21088|21097.6|21067.6|0
1739143800000|2025-02-09 23:30:00|21099.3|21069.3|21123.3|21093.3|21123.6|21093.6|21098.8|21068.8|0
1739144100000|2025-02-09 23:35:00|21123.6|21093.6|21130.8|21100.8|21131.5|21101.5|21123.6|21093.6|0
1739144400000|2025-02-09 23:40:00|21131.4|21101.4|21129.8|21099.8|21132.9|21102.9|21127.1|21097.1|0
1739144700000|2025-02-09 23:45:00|21130.3|21100.3|21155.1|21125.1|21156.3|21126.3|21130.3|21100.3|0
1739145000000|2025-02-09 23:50:00|21155.4|21125.4|21179.7|21149.7|21196.8|21166.8|21154.1|21124.1|0
1739145300000|2025-02-09 23:55:00|21181.4|21151.4|21188.4|21158.4|21188.7|21158.7|21180.1|21150.1|0
1739145600000|2025-02-10 00:00:00|21188.1|21158.1|21202.1|21172.1|21207.7|21177.7|21188.1|21158.1|0
1739145900000|2025-02-10 00:05:00|21202.7|21172.7|21214.8|21184.8|21215.4|21185.4|21200.6|21170.6|0
1739146200000|2025-02-10 00:10:00|21214.5|21184.5|21211.4|21181.4|21214.8|21184.8|21210.7|21180.7|0
1739146500000|2025-02-10 00:15:00|21210.8|21180.8|21221.3|21191.3|21226.2|21196.2|21210.1|21180.1|0
1739146800000|2025-02-10 00:20:00|21221.9|21191.9|21218.3|21188.3|21224.9|21194.9|21210.4|21180.4|0
1739147100000|2025-02-10 00:25:00|21218.6|21188.6|21223.5|21193.5|21223.6|21193.6|21217.2|21187.2|0
1739147400000|2025-02-10 00:30:00|21171.5|21141.5|21168.3|21138.3|21175.9|21145.9|21160.9|21130.9|0
1739147700000|2025-02-10 00:35:00|21168.5|21138.5|21163.1|21133.1|21168.8|21138.8|21160.1|21130.1|0
1739148000000|2025-02-10 00:40:00|21163.4|21133.4|21161.2|21131.2|21165.4|21135.4|21160.9|21130.9|0
1739148300000|2025-02-10 00:45:00|21160.9|21130.9|21093.1|21063.1|21161.7|21131.7|21092.6|21062.6|0
1739148600000|2025-02-10 00:50:00|21093.7|21063.7|21093.4|21063.4|21094.2|21064.2|21087.6|21057.6|0
1739148900000|2025-02-10 00:55:00|21093.7|21063.7|21109.5|21079.5|21116.3|21086.3|21093.4|21063.4|0
1739149200000|2025-02-10 01:00:00|21119.5|21089.5|21162|21132|21173.3|21143.3|21118.7|21088.7|0
1739149500000|2025-02-10 01:05:00|21161.5|21131.5|21107.6|21077.6|21164|21134|21102.6|21072.6|0
1739149800000|2025-02-10 01:10:00|21107.8|21077.8|21135.4|21105.4|21136.2|21106.2|21104.8|21074.8|0
1739150100000|2025-02-10 01:15:00|21184.2|21154.2|21235.3|21230.3|21257.3|21252.3|21158.3|21153.3|1874
1739150400000|2025-02-10 01:20:00|21235.8|21230.8|21263.8|21258.8|21285.8|21280.8|21225.8|21220.8|1118
1739150700000|2025-02-10 01:25:00|21261.8|21256.8|21265.8|21260.8|21272.3|21267.3|21225.8|21220.8|1054
1739151000000|2025-02-10 01:30:00|21265.3|21260.3|21395.3|21390.3|21415.3|21410.3|21258.3|21253.3|6431
1739151300000|2025-02-10 01:35:00|21396.3|21391.3|21294.8|21289.8|21428.8|21423.8|21291.8|21286.8|3596
1739151600000|2025-02-10 01:40:00|21296.8|21291.8|21349.8|21344.8|21372.8|21367.8|21255.8|21250.8|3409
1739151900000|2025-02-10 01:45:00|21351.8|21346.8|21373.8|21368.8|21449.3|21444.3|21343.8|21338.8|3454
1739152200000|2025-02-10 01:50:00|21373.3|21368.3|21366.3|21361.3|21391.3|21386.3|21340.8|21335.8|2722
1739152500000|2025-02-10 01:55:00|21366.8|21361.8|21497.8|21492.8|21501.8|21496.8|21364.3|21359.3|3232
1739152800000|2025-02-10 02:00:00|21499.8|21494.8|21501.8|21496.8|21517.8|21512.8|21457.8|21452.8|2837
1739153100000|2025-02-10 02:05:00|21502.8|21497.8|21484.8|21479.8|21551.3|21546.3|21483.3|21478.3|3010
1739153400000|2025-02-10 02:10:00|21480.8|21475.8|21465.8|21460.8|21507.3|21502.3|21439.8|21434.8|2532
1739153700000|2025-02-10 02:15:00|21466.3|21461.3|21417.8|21412.8|21469.8|21464.8|21398.3|21393.3|2413
1739154000000|2025-02-10 02:20:00|21418.3|21413.3|21514.8|21509.8|21519.3|21514.3|21415.8|21410.8|2087
1739154300000|2025-02-10 02:25:00|21515.3|21510.3|21470.3|21465.3|21534.8|21529.8|21451.8|21446.8|1955
1739154600000|2025-02-10 02:30:00|21469.8|21464.8|21377.8|21372.8|21474.3|21469.3|21375.8|21370.8|2252
1739154900000|2025-02-10 02:35:00|21376.8|21371.8|21424.8|21419.8|21434.8|21429.8|21376.3|21371.3|1948
1739155200000|2025-02-10 02:40:00|21425.3|21420.3|21432.3|21427.3|21440.3|21435.3|21388.8|21383.8|1232
1739155500000|2025-02-10 02:45:00|21433.8|21428.8|21447.3|21442.3|21459.3|21454.3|21414.8|21409.8|1059
1739155800000|2025-02-10 02:50:00|21447.8|21442.8|21470.8|21465.8|21476.8|21471.8|21439.8|21434.8|1106
1739156100000|2025-02-10 02:55:00|21470.3|21465.3|21462.8|21457.8|21491.3|21486.3|21456.8|21451.8|1057
1739156400000|2025-02-10 03:00:00|21466.8|21461.8|21439.8|21434.8|21468.3|21463.3|21393.8|21388.8|1487
1739156700000|2025-02-10 03:05:00|21440.8|21435.8|21472.8|21467.8|21487.8|21482.8|21435.8|21430.8|1479
1739157000000|2025-02-10 03:10:00|21472.3|21467.3|21414.3|21409.3|21483.8|21478.8|21410.3|21405.3|989
1739157300000|2025-02-10 03:15:00|21415.3|21410.3|21424.8|21419.8|21447.8|21442.8|21402.8|21397.8|859
1739157600000|2025-02-10 03:20:00|21423.8|21418.8|21436.8|21431.8|21450.3|21445.3|21395.3|21390.3|1298
1739157900000|2025-02-10 03:25:00|21437.3|21432.3|21451.3|21446.3|21468.3|21463.3|21425.3|21420.3|664
1739158200000|2025-02-10 03:30:00|21451.8|21446.8|21485.3|21480.3|21489.8|21484.8|21436.8|21431.8|750
1739158500000|2025-02-10 03:35:00|21484.8|21479.8|21462.3|21457.3|21488.8|21483.8|21456.3|21451.3|471
1739158800000|2025-02-10 03:40:00|21462.8|21457.8|21450.8|21445.8|21465.3|21460.3|21439.8|21434.8|366
1739159100000|2025-02-10 03:45:00|21450.3|21445.3|21455.8|21450.8|21458.8|21453.8|21440.3|21435.3|319
1739159400000|2025-02-10 03:50:00|21456.3|21451.3|21451.8|21446.8|21469.8|21464.8|21448.8|21443.8|388
1739159700000|2025-02-10 03:55:00|21451.3|21446.3|21468.8|21463.8|21473.3|21468.3|21449.3|21444.3|524
1739160000000|2025-02-10 04:00:00|21468.3|21463.3|21476.2|21446.2|21477.3|21463.3|21468.3|21440.9|0
1739160300000|2025-02-10 04:05:00|21475.9|21445.9|21477.3|21447.3|21477.8|21447.8|21475.3|21445.3|0
1739160600000|2025-02-10 04:10:00|21477.8|21447.8|21464.5|21434.5|21477.8|21447.8|21462.9|21432.9|0
1739160900000|2025-02-10 04:15:00|21470.3|21440.3|21470.6|21440.6|21472|21442|21470.3|21440.3|0
1739161200000|2025-02-10 04:20:00|21470.3|21440.3|21473.4|21443.4|21474|21444|21469.7|21439.7|0
1739161500000|2025-02-10 04:25:00|21474|21444|21472.8|21442.8|21474|21444|21472.3|21442.3|0
1739161800000|2025-02-10 04:30:00|21473.1|21443.1|21472.3|21442.3|21474.5|21444.5|21471.7|21441.7|0
1739162100000|2025-02-10 04:35:00|21472|21442|21471.7|21441.7|21472.3|21442.3|21470.6|21440.6|0
1739162400000|2025-02-10 04:40:00|21471.4|21441.4|21469.2|21439.2|21471.4|21441.4|21469.2|21439.2|0
1739162700000|2025-02-10 04:45:00|21468.9|21438.9|21467.5|21437.5|21468.9|21438.9|21467.5|21437.5|0
1739163000000|2025-02-10 04:50:00|21467.2|21437.2|21467.5|21437.5|21468.1|21438.1|21466.9|21436.9|0
1739163300000|2025-02-10 04:55:00|21467.2|21437.2|21465.8|21435.8|21467.2|21437.2|21465.5|21435.5|6
1739163600000|2025-02-10 05:00:00|21456.8|21451.8|21469.3|21464.3|21469.8|21464.8|21406.3|21401.3|1933
1739163900000|2025-02-10 05:05:00|21468.8|21463.8|21500.3|21495.3|21504.8|21499.8|21457.3|21452.3|1157
1739164200000|2025-02-10 05:10:00|21500.8|21495.8|21482.8|21477.8|21505.8|21500.8|21482.3|21477.3|673
1739164500000|2025-02-10 05:15:00|21483.3|21478.3|21496.8|21491.8|21496.8|21491.8|21452.8|21447.8|774
1739164800000|2025-02-10 05:20:00|21497.3|21492.3|21517.3|21512.3|21517.3|21512.3|21492.8|21487.8|845
1739165100000|2025-02-10 05:25:00|21517.8|21512.8|21516.8|21511.8|21521.3|21516.3|21502.8|21497.8|590
1739165400000|2025-02-10 05:30:00|21517.8|21512.8|21536.3|21531.3|21545.3|21540.3|21510.8|21505.8|1020
1739165700000|2025-02-10 05:35:00|21535.8|21530.8|21499.3|21494.3|21540.3|21535.3|21492.8|21487.8|883
1739166000000|2025-02-10 05:40:00|21497.8|21492.8|21526.8|21521.8|21526.8|21521.8|21492.8|21487.8|634
1739166300000|2025-02-10 05:45:00|21527.3|21522.3|21485.8|21480.8|21543.8|21538.8|21483.3|21478.3|1078
1739166600000|2025-02-10 05:50:00|21486.8|21481.8|21498.8|21493.8|21518.3|21513.3|21469.8|21464.8|1073
1739166900000|2025-02-10 05:55:00|21500.3|21495.3|21500.8|21495.8|21528.8|21523.8|21496.8|21491.8|1015
1739167200000|2025-02-10 06:00:00|21501.8|21496.8|21527.3|21522.3|21528.8|21523.8|21499.3|21494.3|505
1739167500000|2025-02-10 06:05:00|21528.8|21523.8|21516.8|21511.8|21536.8|21531.8|21512.8|21507.8|837
1739167800000|2025-02-10 06:10:00|21517.8|21512.8|21531.8|21526.8|21534.8|21529.8|21499.3|21494.3|561
1739168100000|2025-02-10 06:15:00|21532.8|21527.8|21557.3|21552.3|21558.8|21553.8|21531.8|21526.8|863
1739168400000|2025-02-10 06:20:00|21558.8|21553.8|21539.8|21534.8|21566.8|21561.8|21528.8|21523.8|991
1739168700000|2025-02-10 06:25:00|21540.8|21535.8|21547.8|21542.8|21567.8|21562.8|21538.8|21533.8|681
1739169000000|2025-02-10 06:30:00|21548.8|21543.8|21494.3|21489.3|21549.8|21544.8|21493.3|21488.3|1517
1739169300000|2025-02-10 06:35:00|21494.8|21489.8|21499.8|21494.8|21527.8|21522.8|21487.3|21482.3|1017
1739169600000|2025-02-10 06:40:00|21500.8|21495.8|21511.8|21506.8|21515.8|21510.8|21496.8|21491.8|864
1739169900000|2025-02-10 06:45:00|21511.3|21506.3|21502.3|21497.3|21524.8|21519.8|21501.8|21496.8|660
1739170200000|2025-02-10 06:50:00|21501.8|21496.8|21478.3|21473.3|21506.3|21501.3|21475.3|21470.3|944
1739170500000|2025-02-10 06:55:00|21477.8|21472.8|21503.3|21498.3|21505.3|21500.3|21469.3|21464.3|1046
1739170800000|2025-02-10 07:00:00|21503.8|21498.8|21512.8|21507.8|21533.8|21528.8|21499.8|21494.8|1145
1739171100000|2025-02-10 07:05:00|21513.3|21508.3|21525.8|21520.8|21527.8|21522.8|21512.8|21507.8|587
1739171400000|2025-02-10 07:10:00|21526.8|21521.8|21535.3|21530.3|21546.8|21541.8|21520.8|21515.8|1233
1739171700000|2025-02-10 07:15:00|21534.8|21529.8|21529.3|21524.3|21542.8|21537.8|21523.8|21518.8|820
1739172000000|2025-02-10 07:20:00|21528.8|21523.8|21543.3|21538.3|21545.3|21540.3|21519.3|21514.3|987
1739172300000|2025-02-10 07:25:00|21544.3|21539.3|21527.3|21522.3|21548.8|21543.8|21525.3|21520.3|834
1739172600000|2025-02-10 07:30:00|21526.8|21521.8|21533.3|21528.3|21563.8|21558.8|21522.3|21517.3|970
1739172900000|2025-02-10 07:35:00|21533.8|21528.8|21536.3|21531.3|21556.3|21551.3|21519.8|21514.8|931
1739173200000|2025-02-10 07:40:00|21535.8|21530.8|21530.8|21525.8|21537.8|21532.8|21524.3|21519.3|810
1739173500000|2025-02-10 07:45:00|21531.3|21526.3|21530.3|21525.3|21536.3|21531.3|21516.3|21511.3|829
1739173800000|2025-02-10 07:50:00|21528.8|21523.8|21529.8|21524.8|21531.8|21526.8|21518.3|21513.3|988
1739174100000|2025-02-10 07:55:00|21528.8|21523.8|21536.3|21531.3|21539.3|21534.3|21523.3|21518.3|1224
1739174400000|2025-02-10 08:00:00|21536.8|21531.8|21528.8|21523.8|21536.8|21531.8|21521.3|21516.3|1068
1739174700000|2025-02-10 08:05:00|21527.8|21522.8|21530.8|21525.8|21538.8|21533.8|21512.3|21507.3|1583
1739175000000|2025-02-10 08:10:00|21529.3|21524.3|21515.8|21510.8|21530.8|21525.8|21510.8|21505.8|917
1739175300000|2025-02-10 08:15:00|21515.3|21510.3|21508.8|21503.8|21515.3|21510.3|21500.3|21495.3|873
1739175600000|2025-02-10 08:20:00|21509.3|21504.3|21522.3|21517.3|21534.3|21529.3|21506.3|21501.3|783
1739175900000|2025-02-10 08:25:00|21520.3|21515.3|21536.8|21531.8|21544.8|21539.8|21510.3|21505.3|967
1739176200000|2025-02-10 08:30:00|21545|21515|21609.9|21579.9|21617.2|21587.2|21538.4|21508.4|382
1739176500000|2025-02-10 08:35:00|21610.2|21580.2|21602.7|21572.7|21632.5|21602.5|21600.9|21570.9|0
1739176800000|2025-02-10 08:40:00|21602.9|21572.9|21598.9|21568.9|21602.9|21572.9|21597.5|21567.5|0
1739177100000|2025-02-10 08:45:00|21599.2|21569.2|21597.2|21567.2|21599.8|21569.8|21596|21566|0
1739177400000|2025-02-10 08:50:00|21596.7|21566.7|21595.1|21565.1|21597.4|21567.4|21593.8|21563.8|0
1739177700000|2025-02-10 08:55:00|21595|21565|21587.6|21557.6|21596.3|21566.3|21585.5|21555.5|0
1739178000000|2025-02-10 09:00:00|21587.9|21557.9|21590.1|21560.1|21590.7|21560.7|21580|21550|0
1739178300000|2025-02-10 09:05:00|21590.7|21560.7|21584.4|21554.4|21591.3|21561.3|21582.3|21552.3|0
1739178600000|2025-02-10 09:10:00|21584.6|21554.6|21574.1|21544.1|21587|21557|21571.6|21541.6|0
1739178900000|2025-02-10 09:15:00|21573.5|21543.5|21551.3|21543.3|21573.5|21545.8|21522.3|21514.3|476
1739179200000|2025-02-10 09:20:00|21550.8|21542.8|21546.3|21538.3|21551.3|21543.3|21536.3|21528.3|80
1739179500000|2025-02-10 09:25:00|21545.3|21537.3|21556.8|21548.8|21556.8|21548.8|21537.8|21529.8|47
1739179800000|2025-02-10 09:30:00|21557.8|21549.8|21566.8|21558.8|21568.3|21560.3|21554.8|21546.8|191
1739180100000|2025-02-10 09:35:00|21566.3|21558.3|21564.3|21556.3|21567.3|21559.3|21552.8|21544.8|134
1739180400000|2025-02-10 09:40:00|21563.8|21555.8|21556.3|21548.3|21566.8|21558.8|21551.8|21543.8|131
1739180700000|2025-02-10 09:45:00|21556.8|21548.8|21549.8|21541.8|21556.8|21548.8|21543.8|21535.8|76
1739181000000|2025-02-10 09:50:00|21549.3|21541.3|21536.8|21528.8|21549.8|21541.8|21536.8|21528.8|168
1739181300000|2025-02-10 09:55:00|21537.8|21529.8|21536.3|21528.3|21542.3|21534.3|21530.8|21522.8|165
1739181600000|2025-02-10 10:00:00|21536.8|21528.8|21537.3|21529.3|21542.3|21534.3|21528.8|21520.8|141
1739181900000|2025-02-10 10:05:00|21537.8|21529.8|21556.3|21548.3|21557.3|21549.3|21536.8|21528.8|45
1739182200000|2025-02-10 10:10:00|21555.8|21547.8|21542.8|21534.8|21556.3|21548.3|21542.3|21534.3|38
1739182500000|2025-02-10 10:15:00|21542.3|21534.3|21539.8|21531.8|21544.3|21536.3|21536.8|21528.8|23
1739182800000|2025-02-10 10:20:00|21539.3|21531.3|21538.8|21530.8|21539.8|21531.8|21535.8|21527.8|18
1739183100000|2025-02-10 10:25:00|21538.3|21530.3|21534.3|21526.3|21539.3|21531.3|21530.3|21522.3|14
1739183400000|2025-02-10 10:30:00|21534.8|21526.8|21555.3|21547.3|21556.3|21548.3|21534.3|21526.3|45
1739183700000|2025-02-10 10:35:00|21553.8|21545.8|21572.8|21564.8|21576.3|21568.3|21553.8|21545.8|154
1739184000000|2025-02-10 10:40:00|21574.3|21566.3|21575.3|21567.3|21575.8|21567.8|21565.3|21557.3|71
1739184300000|2025-02-10 10:45:00|21575.8|21567.8|21574.3|21566.3|21577.8|21569.8|21565.3|21557.3|116
1739184600000|2025-02-10 10:50:00|21574.8|21566.8|21567.8|21559.8|21574.8|21566.8|21562.8|21554.8|80
1739184900000|2025-02-10 10:55:00|21568.3|21560.3|21577.8|21569.8|21582.8|21574.8|21567.8|21559.8|73
1739185200000|2025-02-10 11:00:00|21577.3|21569.3|21568.8|21560.8|21577.8|21569.8|21564.3|21556.3|76
1739185500000|2025-02-10 11:05:00|21569.3|21561.3|21616.3|21608.3|21625.3|21617.3|21560.8|21552.8|820
1739185800000|2025-02-10 11:10:00|21614.8|21606.8|21612.8|21604.8|21640.3|21632.3|21605.8|21597.8|659
1739186100000|2025-02-10 11:15:00|21612.3|21604.3|21599.3|21591.3|21615.8|21607.8|21591.8|21583.8|246
1739186400000|2025-02-10 11:20:00|21600.3|21592.3|21590.3|21582.3|21601.3|21593.3|21584.3|21576.3|175
1739186700000|2025-02-10 11:25:00|21590.8|21582.8|21591.8|21583.8|21605.3|21597.3|21590.3|21582.3|113
1739187000000|2025-02-10 11:30:00|21589.8|21581.8|21570.3|21562.3|21591.3|21583.3|21566.8|21558.8|171
1739187300000|2025-02-10 11:35:00|21571.3|21563.3|21584.3|21576.3|21584.8|21576.8|21569.8|21561.8|111
1739187600000|2025-02-10 11:40:00|21582.8|21574.8|21564.3|21556.3|21582.8|21574.8|21560.3|21552.3|184
1739187900000|2025-02-10 11:45:00|21564.8|21556.8|21571.3|21563.3|21583.8|21575.8|21562.3|21554.3|156
1739188200000|2025-02-10 11:50:00|21570.8|21562.8|21574.3|21566.3|21582.8|21574.8|21567.3|21559.3|195
1739188500000|2025-02-10 11:55:00|21574.8|21566.8|21576.8|21568.8|21579.3|21571.3|21569.3|21561.3|44
1739188800000|2025-02-10 12:00:00|21576.3|21568.3|21572.8|21564.8|21579.8|21571.8|21560.8|21552.8|188
1739189100000|2025-02-10 12:05:00|21572.3|21564.3|21570.8|21562.8|21584.8|21576.8|21567.8|21559.8|93
1739189400000|2025-02-10 12:10:00|21570.3|21562.3|21550.3|21542.3|21573.8|21565.8|21545.8|21537.8|267
1739189700000|2025-02-10 12:15:00|21550.8|21542.8|21561.3|21553.3|21566.8|21558.8|21550.8|21542.8|76
1739190000000|2025-02-10 12:20:00|21562.3|21554.3|21570.8|21562.8|21575.8|21567.8|21562.3|21554.3|37
1739190300000|2025-02-10 12:25:00|21571.3|21563.3|21581.3|21573.3|21581.8|21573.8|21567.8|21559.8|58
1739190600000|2025-02-10 12:30:00|21581.8|21573.8|21587.3|21579.3|21592.3|21584.3|21579.3|21571.3|89
1739190900000|2025-02-10 12:35:00|21586.8|21578.8|21594.3|21586.3|21596.3|21588.3|21582.8|21574.8|81
1739191200000|2025-02-10 12:40:00|21594.8|21586.8|21599.8|21591.8|21605.8|21597.8|21594.3|21586.3|79
1739191500000|2025-02-10 12:45:00|21599.3|21591.3|21591.3|21583.3|21600.3|21592.3|21588.8|21580.8|98
1739191800000|2025-02-10 12:50:00|21593.3|21585.3|21584.8|21576.8|21594.8|21586.8|21582.8|21574.8|35
1739192100000|2025-02-10 12:55:00|21585.3|21577.3|21589.8|21581.8|21590.3|21582.3|21583.8|21575.8|67
1739192400000|2025-02-10 13:00:00|21590.3|21582.3|21592.8|21584.8|21597.8|21589.8|21586.8|21578.8|109
1739192700000|2025-02-10 13:05:00|21593.3|21585.3|21587.8|21579.8|21593.3|21585.3|21586.3|21578.3|32
1739193000000|2025-02-10 13:10:00|21588.3|21580.3|21606.3|21598.3|21608.8|21600.8|21585.8|21577.8|79
1739193300000|2025-02-10 13:15:00|21605.8|21597.8|21608.8|21600.8|21610.8|21602.8|21604.3|21596.3|73
1739193600000|2025-02-10 13:20:00|21608.3|21600.3|21604.8|21596.8|21611.3|21603.3|21604.3|21596.3|59
1739193900000|2025-02-10 13:25:00|21605.3|21597.3|21615.3|21607.3|21617.8|21609.8|21604.3|21596.3|108
1739194200000|2025-02-10 13:30:00|21614.8|21606.8|21611.8|21603.8|21617.3|21609.3|21606.3|21598.3|61
1739194500000|2025-02-10 13:35:00|21612.3|21604.3|21609.8|21601.8|21613.3|21605.3|21603.8|21595.8|42
1739194800000|2025-02-10 13:40:00|21609.3|21601.3|21600.3|21592.3|21609.8|21601.8|21597.8|21589.8|123
1739195100000|2025-02-10 13:45:00|21600.8|21592.8|21588.3|21580.3|21601.3|21593.3|21586.3|21578.3|34
1739195400000|2025-02-10 13:50:00|21587.8|21579.8|21597.8|21589.8|21597.8|21589.8|21583.8|21575.8|63
1739195700000|2025-02-10 13:55:00|21598.3|21590.3|21584.8|21576.8|21598.8|21590.8|21583.8|21575.8|48
1739196000000|2025-02-10 14:00:00|21586.3|21578.3|21576.8|21568.8|21586.8|21578.8|21576.3|21568.3|90
1739196300000|2025-02-10 14:05:00|21577.3|21569.3|21571.8|21563.8|21577.3|21569.3|21565.3|21557.3|124
1739196600000|2025-02-10 14:10:00|21569.3|21561.3|21562.3|21554.3|21569.8|21561.8|21554.8|21546.8|152
1739196900000|2025-02-10 14:15:00|21561.8|21553.8|21557.3|21549.3|21563.3|21555.3|21552.8|21544.8|75
1739197200000|2025-02-10 14:20:00|21556.8|21548.8|21554.8|21546.8|21567.8|21559.8|21546.8|21538.8|253
1739197500000|2025-02-10 14:25:00|21555.8|21547.8|21551.8|21543.8|21566.3|21558.3|21551.8|21543.8|147
1739197800000|2025-02-10 14:30:00|21552.3|21544.3|21522.8|21514.8|21558.8|21550.8|21504.8|21496.8|960
1739198100000|2025-02-10 14:35:00|21521.3|21513.3|21533.3|21525.3|21547.8|21539.8|21501.8|21493.8|339
1739198400000|2025-02-10 14:40:00|21532.8|21524.8|21509.8|21501.8|21537.8|21529.8|21483.3|21475.3|478
1739198700000|2025-02-10 14:45:00|21509.3|21501.3|21493.3|21485.3|21535.3|21527.3|21491.8|21483.8|325
1739199000000|2025-02-10 14:50:00|21493.8|21485.8|21483.3|21475.3|21504.8|21496.8|21459.3|21451.3|464
1739199300000|2025-02-10 14:55:00|21483.8|21475.8|21512.3|21504.3|21514.3|21506.3|21481.3|21473.3|206
1739199600000|2025-02-10 15:00:00|21512.8|21504.8|21539.3|21531.3|21541.8|21533.8|21503.8|21495.8|332
1739199900000|2025-02-10 15:05:00|21538.8|21530.8|21545.8|21537.8|21551.3|21543.3|21532.8|21524.8|288
1739200200000|2025-02-10 15:10:00|21545.3|21537.3|21551.3|21543.3|21570.3|21562.3|21544.8|21536.8|234
1739200500000|2025-02-10 15:15:00|21551.8|21543.8|21571.3|21563.3|21571.3|21563.3|21545.3|21537.3|194
1739200800000|2025-02-10 15:20:00|21570.8|21562.8|21593.3|21585.3|21597.8|21589.8|21557.3|21549.3|416
1739201100000|2025-02-10 15:25:00|21592.8|21584.8|21626.8|21618.8|21639.8|21631.8|21592.3|21584.3|632
1739201400000|2025-02-10 15:30:00|21628.3|21620.3|21591.8|21583.8|21632.3|21624.3|21584.8|21576.8|280
1739201700000|2025-02-10 15:35:00|21591.3|21583.3|21608.8|21600.8|21614.8|21606.8|21585.3|21577.3|111
1739202000000|2025-02-10 15:40:00|21609.8|21601.8|21581.8|21573.8|21614.3|21606.3|21581.8|21573.8|117
1739202300000|2025-02-10 15:45:00|21582.3|21574.3|21575.3|21567.3|21592.3|21584.3|21559.3|21551.3|303
1739202600000|2025-02-10 15:50:00|21574.8|21566.8|21600.8|21592.8|21603.3|21595.3|21569.8|21561.8|169
1739202900000|2025-02-10 15:55:00|21601.3|21593.3|21602.8|21594.8|21616.3|21608.3|21592.3|21584.3|263
1739203200000|2025-02-10 16:00:00|21598.8|21590.8|21593.8|21585.8|21613.3|21605.3|21587.8|21579.8|148
1739203500000|2025-02-10 16:05:00|21594.3|21586.3|21581.8|21573.8|21594.3|21586.3|21578.3|21570.3|110
1739203800000|2025-02-10 16:10:00|21581.3|21573.3|21576.8|21568.8|21590.8|21582.8|21570.3|21562.3|77
1739204100000|2025-02-10 16:15:00|21576.3|21568.3|21555.8|21547.8|21576.8|21568.8|21553.3|21545.3|99
1739204400000|2025-02-10 16:20:00|21556.3|21548.3|21569.8|21561.8|21587.3|21579.3|21554.3|21546.3|147
1739204700000|2025-02-10 16:25:00|21570.3|21562.3|21562.3|21554.3|21582.8|21574.8|21559.8|21551.8|77
1739205000000|2025-02-10 16:30:00|21561.8|21553.8|21552.8|21544.8|21573.3|21565.3|21543.8|21535.8|142
1739205300000|2025-02-10 16:35:00|21553.3|21545.3|21559.8|21551.8|21571.8|21563.8|21551.8|21543.8|78
1739205600000|2025-02-10 16:40:00|21559.3|21551.3|21572.8|21564.8|21579.8|21571.8|21559.3|21551.3|81
1739205900000|2025-02-10 16:45:00|21573.3|21565.3|21566.8|21558.8|21575.8|21567.8|21557.8|21549.8|100
1739206200000|2025-02-10 16:50:00|21566.3|21558.3|21540.3|21532.3|21566.8|21558.8|21534.3|21526.3|128
1739206500000|2025-02-10 16:55:00|21539.8|21531.8|21551.8|21543.8|21557.3|21549.3|21539.3|21531.3|159
1739206800000|2025-02-10 17:00:00|21551.3|21543.3|21556.3|21548.3|21560.8|21552.8|21541.3|21533.3|121
1739207100000|2025-02-10 17:05:00|21554.8|21546.8|21564.3|21556.3|21564.3|21556.3|21550.3|21542.3|117
1739207400000|2025-02-10 17:10:00|21562.8|21554.8|21554.8|21546.8|21571.3|21563.3|21552.8|21544.8|114
1739207700000|2025-02-10 17:15:00|21554.3|21546.3|21516.3|21508.3|21560.3|21552.3|21513.8|21505.8|263
1739208000000|2025-02-10 17:20:00|21516.8|21508.8|21525.3|21517.3|21528.3|21520.3|21502.3|21494.3|280
1739208300000|2025-02-10 17:25:00|21524.8|21516.8|21519.3|21511.3|21525.8|21517.8|21513.8|21505.8|72
1739208600000|2025-02-10 17:30:00|21519.8|21511.8|21523.3|21515.3|21523.8|21515.8|21511.8|21503.8|44
1739208900000|2025-02-10 17:35:00|21521.8|21513.8|21524.8|21516.8|21531.8|21523.8|21517.3|21509.3|51
1739209200000|2025-02-10 17:40:00|21524.3|21516.3|21518.3|21510.3|21531.8|21523.8|21517.3|21509.3|42
1739209500000|2025-02-10 17:45:00|21519.8|21511.8|21520.3|21512.3|21520.3|21512.3|21512.3|21504.3|43
1739209800000|2025-02-10 17:50:00|21519.8|21511.8|21526.3|21518.3|21526.8|21518.8|21514.8|21506.8|151
1739210100000|2025-02-10 17:55:00|21525.8|21517.8|21525.3|21517.3|21535.8|21527.8|21522.3|21514.3|122
1739210400000|2025-02-10 18:00:00|21524.8|21516.8|21521.3|21513.3|21527.3|21519.3|21515.8|21507.8|42
1739210700000|2025-02-10 18:05:00|21521.8|21513.8|21516.8|21508.8|21523.3|21515.3|21509.8|21501.8|55
1739211000000|2025-02-10 18:10:00|21516.3|21508.3|21530.3|21522.3|21532.3|21524.3|21513.8|21505.8|43
1739211300000|2025-02-10 18:15:00|21529.8|21521.8|21524.8|21516.8|21532.3|21524.3|21521.3|21513.3|53
1739211600000|2025-02-10 18:20:00|21525.3|21517.3|21539.3|21531.3|21540.3|21532.3|21524.8|21516.8|38
1739211900000|2025-02-10 18:25:00|21539.8|21531.8|21532.3|21524.3|21542.3|21534.3|21526.3|21518.3|40
1739212200000|2025-02-10 18:30:00|21531.8|21523.8|21535.3|21527.3|21535.3|21527.3|21525.8|21517.8|31
1739212500000|2025-02-10 18:35:00|21534.8|21526.8|21538.8|21530.8|21544.3|21536.3|21532.3|21524.3|88
1739212800000|2025-02-10 18:40:00|21538.3|21530.3|21541.8|21533.8|21545.8|21537.8|21525.3|21517.3|63
1739213100000|2025-02-10 18:45:00|21542.3|21534.3|21552.3|21544.3|21553.3|21545.3|21536.8|21528.8|56
1739213400000|2025-02-10 18:50:00|21551.8|21543.8|21547.8|21539.8|21554.8|21546.8|21544.3|21536.3|64
1739213700000|2025-02-10 18:55:00|21546.8|21538.8|21562.1|21532.1|21562.1|21548.8|21546.8|21532.1|70
1739214000000|2025-02-10 19:00:00|21561.8|21531.8|21558|21528|21561.8|21531.8|21557.5|21527.5|1
1739214300000|2025-02-10 19:05:00|21557.8|21527.8|21558.9|21528.9|21562|21532|21557.6|21527.6|0
1739214600000|2025-02-10 19:10:00|21560.1|21530.1|21562.4|21532.4|21565.7|21535.7|21560.1|21530.1|0
1739214900000|2025-02-10 19:15:00|21562.6|21532.6|21562.8|21532.8|21564.1|21534.1|21562.3|21532.3|0
1739215200000|2025-02-10 19:20:00|21564|21534|21569.5|21539.5|21573.1|21543.1|21564|21534|0
1739215500000|2025-02-10 19:25:00|21569.6|21539.6|21576|21546|21576|21546|21563.3|21533.3|0
1739215800000|2025-02-10 19:30:00|21574.8|21544.8|21570.2|21540.2|21575.4|21545.4|21568.6|21538.6|0
1739216100000|2025-02-10 19:35:00|21570.1|21540.1|21571.7|21541.7|21573|21543|21569.8|21539.8|0
1739216400000|2025-02-10 19:40:00|21571.6|21541.6|21568.8|21538.8|21572|21542|21565.2|21535.2|0
1739216700000|2025-02-10 19:45:00|21568.6|21538.6|21571.7|21541.7|21571.9|21541.9|21566.9|21536.9|0
1739217000000|2025-02-10 19:50:00|21571.6|21541.6|21577.2|21547.2|21577.2|21547.2|21570.7|21540.7|0
1739217300000|2025-02-10 19:55:00|21577.3|21547.3|21581.6|21551.6|21582|21552|21577|21547|0
1739217600000|2025-02-10 20:00:00|21581.4|21551.4|21581.7|21551.7|21582|21552|21575.7|21545.7|0
1739217900000|2025-02-10 20:05:00|21581.9|21551.9|21588.1|21558.1|21590.4|21560.4|21581.7|21551.7|0
1739218200000|2025-02-10 20:10:00|21588|21558|21593.6|21563.6|21594.8|21564.8|21585.1|21555.1|0
1739218500000|2025-02-10 20:15:00|21582.6|21552.6|21581.5|21551.5|21586.5|21556.5|21580.8|21550.8|0
1739218800000|2025-02-10 20:20:00|21581.4|21551.4|21584.3|21554.3|21587.1|21557.1|21581.2|21551.2|0
1739219100000|2025-02-10 20:25:00|21584.1|21554.1|21576.1|21546.1|21586.9|21556.9|21575.9|21545.9|0
1739219400000|2025-02-10 20:30:00|21574.9|21544.9|21579.7|21549.7|21585.9|21555.9|21573.5|21543.5|0
1739219700000|2025-02-10 20:35:00|21579.6|21549.6|21579.4|21549.4|21582.7|21552.7|21579.1|21549.1|0
1739220000000|2025-02-10 20:40:00|21579.6|21549.6|21575.4|21545.4|21581.8|21551.8|21570.7|21540.7|0
1739220300000|2025-02-10 20:45:00|21575.3|21545.3|21579|21549|21586.4|21556.4|21574.9|21544.9|0
1739220600000|2025-02-10 20:50:00|21579.1|21549.1|21586.5|21556.5|21588.2|21558.2|21569.9|21539.9|0
1739220900000|2025-02-10 20:55:00|21586.8|21556.8|21600.6|21570.6|21603.1|21573.1|21586.6|21556.6|0
1739221200000|2025-02-10 21:00:00|21600.4|21570.4|21594.1|21564.1|21600.4|21570.4|21591|21561|0
1739221500000|2025-02-10 21:05:00|21594.7|21564.7|21592.1|21562.1|21594.8|21564.8|21590.4|21560.4|0
1739221800000|2025-02-10 21:10:00|21592.7|21562.7|21589.5|21559.5|21592.7|21562.7|21587.7|21557.7|0
1739222100000|2025-02-10 21:15:00|21590.1|21560.1|21589.9|21559.9|21591.4|21561.4|21586.2|21556.2|0
1739222400000|2025-02-10 21:20:00|21589.4|21559.4|21593.6|21563.6|21596.1|21566.1|21589.3|21559.3|0
1739222700000|2025-02-10 21:25:00|21593.3|21563.3|21595.5|21565.5|21595.5|21565.5|21592.3|21562.3|0
1739223000000|2025-02-10 21:30:00|21596|21566|21595.9|21565.9|21596.5|21566.5|21594.2|21564.2|0
1739223300000|2025-02-10 21:35:00|21596.4|21566.4|21597.3|21567.3|21597.3|21567.3|21594.8|21564.8|0
1739223600000|2025-02-10 21:40:00|21596.7|21566.7|21597.9|21567.9|21598.5|21568.5|21596.6|21566.6|0
1739223900000|2025-02-10 21:45:00|21597.4|21567.4|21597.9|21567.9|21598.5|21568.5|21596.6|21566.6|0
1739224200000|2025-02-10 21:50:00|21598.2|21568.2|21597.9|21567.9|21598.5|21568.5|21597.3|21567.3|0
1739224500000|2025-02-10 21:55:00|21597.4|21567.4|21596.2|21566.2|21597.4|21567.4|21594.9|21564.9|0
1739225100000|2025-02-10 22:05:00|21596|21566|21595.8|21565.8|21596|21566|21595.8|21565.8|0
1739225400000|2025-02-10 22:10:00|21596.1|21566.1|21596.1|21566.1|21596.1|21566.1|21596.1|21566.1|0
1739225700000|2025-02-10 22:15:00|21596|21566|21596.7|21566.7|21596.7|21566.7|21595.9|21565.9|0
1739226000000|2025-02-10 22:20:00|21597.7|21567.7|21604.3|21574.3|21604.4|21574.4|21597.3|21567.3|0
1739226300000|2025-02-10 22:25:00|21604.8|21574.8|21604.9|21574.9|21604.9|21574.9|21604.8|21574.8|0
1739226600000|2025-02-10 22:30:00|21604.7|21574.7|21600.6|21570.6|21604.9|21574.9|21600.6|21570.6|0
1739226900000|2025-02-10 22:35:00|21600.5|21570.5|21601.2|21571.2|21601.2|21571.2|21600.5|21570.5|0
1739227200000|2025-02-10 22:40:00|21600.4|21570.4|21599.5|21569.5|21600.4|21570.4|21598.3|21568.3|0
1739227500000|2025-02-10 22:45:00|21598.6|21568.6|21598|21568|21598.6|21568.6|21595.7|21565.7|0
1739227800000|2025-02-10 22:50:00|21598.3|21568.3|21598.8|21568.8|21599.1|21569.1|21597.4|21567.4|0
1739228100000|2025-02-10 22:55:00|21598.9|21568.9|21597.8|21567.8|21600.1|21570.1|21597.5|21567.5|0
1739228400000|2025-02-10 23:00:00|21596.1|21566.1|21584.7|21554.7|21596.1|21566.1|21583.8|21553.8|0
1739228700000|2025-02-10 23:05:00|21584.4|21554.4|21581.4|21551.4|21586.1|21556.1|21577.7|21547.7|0
1739229000000|2025-02-10 23:10:00|21580.8|21550.8|21578.6|21548.6|21582.6|21552.6|21573.3|21543.3|0
1739229300000|2025-02-10 23:15:00|21578.7|21548.7|21573.9|21543.9|21580|21550|21571.1|21541.1|0
1739229600000|2025-02-10 23:20:00|21574.5|21544.5|21572.2|21542.2|21575.8|21545.8|21572.1|21542.1|0
1739229900000|2025-02-10 23:25:00|21569.9|21539.9|21565.9|21535.9|21569.9|21539.9|21560.7|21530.7|0
1739230200000|2025-02-10 23:30:00|21566.2|21536.2|21567.1|21537.1|21569.7|21539.7|21565.2|21535.2|0
1739230500000|2025-02-10 23:35:00|21566.3|21536.3|21570.5|21540.5|21571.1|21541.1|21566.1|21536.1|0
1739230800000|2025-02-10 23:40:00|21569.9|21539.9|21576.5|21546.5|21580.3|21550.3|21569.5|21539.5|0
1739231100000|2025-02-10 23:45:00|21577.6|21547.6|21581.6|21551.6|21583.1|21553.1|21575.6|21545.6|0
1739231400000|2025-02-10 23:50:00|21581.1|21551.1|21584.6|21554.6|21584.6|21554.6|21580.4|21550.4|0
1739231700000|2025-02-10 23:55:00|21584|21554|21585.9|21555.9|21587.7|21557.7|21583.9|21553.9|0
1739232000000|2025-02-11 00:00:00|21586.5|21556.5|21582.8|21552.8|21586.5|21556.5|21582.1|21552.1|0
1739232300000|2025-02-11 00:05:00|21582.5|21552.5|21579.7|21549.7|21584.9|21554.9|21579.6|21549.6|0
1739232600000|2025-02-11 00:10:00|21580.2|21550.2|21579.1|21549.1|21581.9|21551.9|21579.1|21549.1|0
1739232900000|2025-02-11 00:15:00|21580|21550|21581.7|21551.7|21582.5|21552.5|21579.1|21549.1|0
1739233200000|2025-02-11 00:20:00|21582|21552|21582.2|21552.2|21584.2|21554.2|21581.3|21551.3|0
1739233500000|2025-02-11 00:25:00|21582.8|21552.8|21590.5|21560.5|21591.8|21561.8|21582.2|21552.2|0
1739233800000|2025-02-11 00:30:00|21590.8|21560.8|21594.8|21564.8|21594.8|21564.8|21590.5|21560.5|0
1739234100000|2025-02-11 00:35:00|21595.3|21565.3|21596.6|21566.6|21597.8|21567.8|21595.3|21565.3|0
1739234400000|2025-02-11 00:40:00|21597.7|21567.7|21609.9|21579.9|21609.9|21579.9|21597.1|21567.1|0
1739234700000|2025-02-11 00:45:00|21609.6|21579.6|21608.7|21578.7|21609.6|21579.6|21607.5|21577.5|0
1739235000000|2025-02-11 00:50:00|21598.7|21568.7|21588.9|21558.9|21600.6|21570.6|21587.6|21557.6|0
1739235300000|2025-02-11 00:55:00|21588.6|21558.6|21566.8|21536.8|21588.6|21558.6|21566.8|21536.8|0
1739235600000|2025-02-11 01:00:00|21566.6|21536.6|21555.2|21525.2|21568.6|21538.6|21544.9|21514.9|0
1739235900000|2025-02-11 01:05:00|21554.6|21524.6|21555.8|21525.8|21556.9|21526.9|21553.9|21523.9|0
1739236200000|2025-02-11 01:10:00|21555.2|21525.2|21578.8|21548.8|21579.4|21549.4|21554.5|21524.5|0
1739236500000|2025-02-11 01:15:00|21579.4|21549.4|21655.8|21650.8|21656.3|21651.3|21579.1|21549.1|1843
1739236800000|2025-02-11 01:20:00|21656.3|21651.3|21681.8|21676.8|21682.3|21677.3|21644.3|21639.3|1198
1739237100000|2025-02-11 01:25:00|21682.3|21677.3|21601.8|21596.8|21684.3|21679.3|21593.3|21588.3|1656
1739237400000|2025-02-11 01:30:00|21601.3|21596.3|21588.8|21583.8|21698.3|21693.3|21551.8|21546.8|6940
1739237700000|2025-02-11 01:35:00|21588.3|21583.3|21591.8|21586.8|21594.3|21589.3|21525.8|21520.8|3785
1739238000000|2025-02-11 01:40:00|21591.3|21586.3|21568.3|21563.3|21595.8|21590.8|21534.8|21529.8|2759
1739238300000|2025-02-11 01:45:00|21567.8|21562.8|21512.8|21507.8|21572.8|21567.8|21512.8|21507.8|2081
1739238600000|2025-02-11 01:50:00|21513.8|21508.8|21483.8|21478.8|21518.8|21513.8|21471.8|21466.8|3069
1739238900000|2025-02-11 01:55:00|21485.3|21480.3|21532.3|21527.3|21538.8|21533.8|21475.3|21470.3|1738
1739239200000|2025-02-11 02:00:00|21533.8|21528.8|21559.8|21554.8|21569.8|21564.8|21513.3|21508.3|1574
1739239500000|2025-02-11 02:05:00|21558.3|21553.3|21566.3|21561.3|21597.3|21592.3|21536.8|21531.8|1769
1739239800000|2025-02-11 02:10:00|21562.8|21557.8|21505.3|21500.3|21579.3|21574.3|21500.3|21495.3|1395
1739240100000|2025-02-11 02:15:00|21504.8|21499.8|21492.8|21487.8|21532.8|21527.8|21487.3|21482.3|1075
1739240400000|2025-02-11 02:20:00|21492.3|21487.3|21452.8|21447.8|21492.3|21487.3|21448.8|21443.8|2147
1739240700000|2025-02-11 02:25:00|21451.8|21446.8|21450.3|21445.3|21488.3|21483.3|21441.3|21436.3|1393
1739241000000|2025-02-11 02:30:00|21450.8|21445.8|21405.8|21400.8|21473.8|21468.8|21382.8|21377.8|2416
1739241300000|2025-02-11 02:35:00|21405.3|21400.3|21397.3|21392.3|21437.8|21432.8|21391.3|21386.3|1597
1739241600000|2025-02-11 02:40:00|21396.8|21391.8|21406.3|21401.3|21409.8|21404.8|21376.8|21371.8|1206
1739241900000|2025-02-11 02:45:00|21406.8|21401.8|21445.3|21440.3|21449.8|21444.8|21404.3|21399.3|1152
1739242200000|2025-02-11 02:50:00|21446.3|21441.3|21431.8|21426.8|21453.8|21448.8|21403.8|21398.8|883
1739242500000|2025-02-11 02:55:00|21432.3|21427.3|21386.8|21381.8|21434.8|21429.8|21366.8|21361.8|1099
1739242800000|2025-02-11 03:00:00|21386.3|21381.3|21358.8|21353.8|21405.3|21400.3|21358.3|21353.3|1069
1739243100000|2025-02-11 03:05:00|21359.8|21354.8|21352.3|21347.3|21362.3|21357.3|21336.3|21331.3|2046
1739243400000|2025-02-11 03:10:00|21351.8|21346.8|21327.8|21322.8|21359.8|21354.8|21312.3|21307.3|1585
1739243700000|2025-02-11 03:15:00|21327.3|21322.3|21371.8|21366.8|21378.8|21373.8|21324.8|21319.8|2189
1739244000000|2025-02-11 03:20:00|21372.3|21367.3|21383.3|21378.3|21405.8|21400.8|21371.3|21366.3|1565
1739244300000|2025-02-11 03:25:00|21385.3|21380.3|21420.8|21415.8|21420.8|21415.8|21380.8|21375.8|785
1739244600000|2025-02-11 03:30:00|21421.8|21416.8|21422.3|21417.3|21454.8|21449.8|21406.8|21401.8|1344
1739244900000|2025-02-11 03:35:00|21421.8|21416.8|21410.8|21405.8|21423.8|21418.8|21409.8|21404.8|405
1739245200000|2025-02-11 03:40:00|21410.3|21405.3|21413.8|21408.8|21415.8|21410.8|21394.8|21389.8|439
1739245500000|2025-02-11 03:45:00|21414.3|21409.3|21395.8|21390.8|21423.8|21418.8|21383.3|21378.3|425
1739245800000|2025-02-11 03:50:00|21396.3|21391.3|21394.8|21389.8|21406.8|21401.8|21388.8|21383.8|239
1739246100000|2025-02-11 03:55:00|21394.3|21389.3|21423.8|21418.8|21427.8|21422.8|21392.8|21387.8|523
1739246400000|2025-02-11 04:00:00|21438.3|21408.3|21442.8|21412.8|21443.4|21413.4|21436.3|21406.3|0
1739246700000|2025-02-11 04:05:00|21442.7|21412.7|21439.9|21409.9|21442.7|21412.7|21439.4|21409.4|0
1739247000000|2025-02-11 04:10:00|21440.2|21410.2|21439.7|21409.7|21440.9|21410.9|21439.2|21409.2|0
1739247300000|2025-02-11 04:15:00|21440.3|21410.3|21442.4|21412.4|21442.4|21412.4|21438.6|21408.6|0
1739247600000|2025-02-11 04:20:00|21441.8|21411.8|21438|21408|21442.7|21412.7|21437.3|21407.3|0
1739247900000|2025-02-11 04:25:00|21437.4|21407.4|21435.6|21405.6|21437.8|21407.8|21435.6|21405.6|0
1739248200000|2025-02-11 04:30:00|21436.1|21406.1|21436.4|21406.4|21437|21407|21435.6|21405.6|0
1739248500000|2025-02-11 04:35:00|21435.8|21405.8|21434.7|21404.7|21436.4|21406.4|21434.4|21404.4|0
1739248800000|2025-02-11 04:40:00|21435|21405|21434.8|21404.8|21435.6|21405.6|21433.9|21403.9|0
1739249100000|2025-02-11 04:45:00|21435.3|21405.3|21435.1|21405.1|21435.4|21405.4|21434.4|21404.4|0
1739249400000|2025-02-11 04:50:00|21435.7|21405.7|21435.7|21405.7|21436.2|21406.2|21434.5|21404.5|0
1739249700000|2025-02-11 04:55:00|21435.8|21405.8|21430.7|21400.7|21435.8|21405.8|21429.8|21399.8|10
1739250000000|2025-02-11 05:00:00|21412.3|21407.3|21444.8|21439.8|21445.3|21440.3|21401.8|21396.8|1036
1739250300000|2025-02-11 05:05:00|21445.3|21440.3|21486.3|21481.3|21492.3|21487.3|21445.3|21440.3|1281
1739250600000|2025-02-11 05:10:00|21485.8|21480.8|21477.3|21472.3|21506.8|21501.8|21463.3|21458.3|1234
1739250900000|2025-02-11 05:15:00|21477.8|21472.8|21485.3|21480.3|21496.8|21491.8|21468.3|21463.3|782
1739251200000|2025-02-11 05:20:00|21484.8|21479.8|21447.8|21442.8|21487.8|21482.8|21439.3|21434.3|911
1739251500000|2025-02-11 05:25:00|21447.3|21442.3|21448.3|21443.3|21472.8|21467.8|21440.8|21435.8|678
1739251800000|2025-02-11 05:30:00|21449.3|21444.3|21490.3|21485.3|21501.3|21496.3|21448.8|21443.8|825
1739252100000|2025-02-11 05:35:00|21490.8|21485.8|21475.8|21470.8|21492.8|21487.8|21455.8|21450.8|605
1739252400000|2025-02-11 05:40:00|21476.3|21471.3|21439.3|21434.3|21485.3|21480.3|21437.3|21432.3|737
1739252700000|2025-02-11 05:45:00|21438.3|21433.3|21463.8|21458.8|21466.3|21461.3|21435.3|21430.3|732
1739253000000|2025-02-11 05:50:00|21464.8|21459.8|21470.3|21465.3|21483.3|21478.3|21459.8|21454.8|507
1739253300000|2025-02-11 05:55:00|21470.8|21465.8|21472.8|21467.8|21486.3|21481.3|21457.3|21452.3|598
1739253600000|2025-02-11 06:00:00|21472.3|21467.3|21468.8|21463.8|21483.8|21478.8|21451.3|21446.3|765
1739253900000|2025-02-11 06:05:00|21473.8|21468.8|21453.3|21448.3|21499.8|21494.8|21452.8|21447.8|810
1739254200000|2025-02-11 06:10:00|21453.8|21448.8|21490.3|21485.3|21498.8|21493.8|21451.3|21446.3|756
1739254500000|2025-02-11 06:15:00|21490.8|21485.8|21454.3|21449.3|21492.8|21487.8|21447.8|21442.8|791
1739254800000|2025-02-11 06:20:00|21453.8|21448.8|21456.3|21451.3|21464.8|21459.8|21442.8|21437.8|680
1739255100000|2025-02-11 06:25:00|21455.8|21450.8|21467.3|21462.3|21472.8|21467.8|21451.3|21446.3|455
1739255400000|2025-02-11 06:30:00|21466.8|21461.8|21436.3|21431.3|21480.3|21475.3|21435.3|21430.3|800
1739255700000|2025-02-11 06:35:00|21435.3|21430.3|21413.8|21408.8|21435.8|21430.8|21399.8|21394.8|1428
1739256000000|2025-02-11 06:40:00|21413.3|21408.3|21415.3|21410.3|21427.8|21422.8|21402.3|21397.3|975
1739256300000|2025-02-11 06:45:00|21414.8|21409.8|21415.3|21410.3|21421.8|21416.8|21401.3|21396.3|981
1739256600000|2025-02-11 06:50:00|21414.8|21409.8|21420.8|21415.8|21427.3|21422.3|21410.8|21405.8|691
1739256900000|2025-02-11 06:55:00|21421.8|21416.8|21414.8|21409.8|21424.3|21419.3|21410.8|21405.8|1156
1739257200000|2025-02-11 07:00:00|21415.8|21410.8|21402.8|21397.8|21420.3|21415.3|21382.8|21377.8|889
1739257500000|2025-02-11 07:05:00|21403.3|21398.3|21422.8|21417.8|21431.3|21426.3|21403.3|21398.3|672
1739257800000|2025-02-11 07:10:00|21422.3|21417.3|21392.8|21387.8|21422.3|21417.3|21387.3|21382.3|594
1739258100000|2025-02-11 07:15:00|21392.3|21387.3|21395.3|21390.3|21401.3|21396.3|21387.3|21382.3|534
1739258400000|2025-02-11 07:20:00|21395.8|21390.8|21396.8|21391.8|21398.8|21393.8|21385.3|21380.3|522
1739258700000|2025-02-11 07:25:00|21397.3|21392.3|21390.8|21385.8|21399.8|21394.8|21387.3|21382.3|485
1739259000000|2025-02-11 07:30:00|21391.3|21386.3|21342.3|21337.3|21401.8|21396.8|21338.8|21333.8|1306
1739259300000|2025-02-11 07:35:00|21342.8|21337.8|21338.8|21333.8|21353.8|21348.8|21313.8|21308.8|1626
1739259600000|2025-02-11 07:40:00|21338.3|21333.3|21338.8|21333.8|21360.8|21355.8|21337.3|21332.3|940
1739259900000|2025-02-11 07:45:00|21338.3|21333.3|21326.3|21321.3|21344.8|21339.8|21324.3|21319.3|980
1739260200000|2025-02-11 07:50:00|21324.8|21319.8|21302.8|21297.8|21328.3|21323.3|21302.3|21297.3|1103
1739260500000|2025-02-11 07:55:00|21303.8|21298.8|21319.3|21314.3|21322.3|21317.3|21301.3|21296.3|1590
1739260800000|2025-02-11 08:00:00|21317.8|21312.8|21303.8|21298.8|21321.3|21316.3|21298.8|21293.8|1129
1739261100000|2025-02-11 08:05:00|21304.3|21299.3|21323.8|21318.8|21325.3|21320.3|21302.8|21297.8|1037
1739261400000|2025-02-11 08:10:00|21325.8|21320.8|21342.3|21337.3|21345.8|21340.8|21324.3|21319.3|1046
1739261700000|2025-02-11 08:15:00|21341.8|21336.8|21338.8|21333.8|21348.3|21343.3|21329.3|21324.3|625
1739262000000|2025-02-11 08:20:00|21338.3|21333.3|21334.8|21329.8|21340.3|21335.3|21327.3|21322.3|904
1739262300000|2025-02-11 08:25:00|21334.3|21329.3|21313.3|21308.3|21337.3|21332.3|21310.3|21305.3|591
1739262600000|2025-02-11 08:30:00|21335.6|21305.6|21326.8|21296.8|21336.7|21306.7|21326.4|21296.4|207
1739262900000|2025-02-11 08:35:00|21327.3|21297.3|21332.3|21302.3|21332.8|21302.8|21324.4|21294.4|0
1739263200000|2025-02-11 08:40:00|21332|21302|21329.7|21299.7|21337.3|21307.3|21328.4|21298.4|0
1739263500000|2025-02-11 08:45:00|21329.9|21299.9|21328.4|21298.4|21332.8|21302.8|21328.4|21298.4|0
1739263800000|2025-02-11 08:50:00|21328.9|21298.9|21336|21306|21337.4|21307.4|21327.5|21297.5|0
1739264100000|2025-02-11 08:55:00|21335.5|21305.5|21330.2|21300.2|21335.5|21305.5|21328.9|21298.9|0
1739264400000|2025-02-11 09:00:00|21330.5|21300.5|21334.6|21304.6|21336.1|21306.1|21328|21298|0
1739264700000|2025-02-11 09:05:00|21334.9|21304.9|21340|21310|21340|21310|21334.6|21304.6|0
1739265000000|2025-02-11 09:10:00|21341.3|21311.3|21336.9|21306.9|21341.9|21311.9|21336.3|21306.3|0
1739265300000|2025-02-11 09:15:00|21336.6|21306.6|21324.3|21316.3|21340.8|21332.8|21321.3|21306.6|242
1739265600000|2025-02-11 09:20:00|21324.8|21316.8|21323.3|21315.3|21331.8|21323.8|21315.3|21307.3|101
1739265900000|2025-02-11 09:25:00|21322.3|21314.3|21322.3|21314.3|21326.8|21318.8|21315.8|21307.8|48
1739266200000|2025-02-11 09:30:00|21326.3|21318.3|21316.3|21308.3|21335.8|21327.8|21316.3|21308.3|57
1739266500000|2025-02-11 09:35:00|21315.8|21307.8|21317.3|21309.3|21322.8|21314.8|21293.3|21285.3|107
1739266800000|2025-02-11 09:40:00|21316.8|21308.8|21315.3|21307.3|21318.8|21310.8|21308.3|21300.3|64
1739267100000|2025-02-11 09:45:00|21314.8|21306.8|21316.8|21308.8|21324.3|21316.3|21314.8|21306.8|25
1739267400000|2025-02-11 09:50:00|21316.3|21308.3|21328.8|21320.8|21336.3|21328.3|21316.3|21308.3|67
1739267700000|2025-02-11 09:55:00|21328.3|21320.3|21328.8|21320.8|21335.8|21327.8|21326.8|21318.8|27
1739268000000|2025-02-11 10:00:00|21330.8|21322.8|21341.3|21333.3|21343.8|21335.8|21324.8|21316.8|111
1739268300000|2025-02-11 10:05:00|21340.8|21332.8|21334.3|21326.3|21344.3|21336.3|21333.3|21325.3|89
1739268600000|2025-02-11 10:10:00|21335.8|21327.8|21339.3|21331.3|21339.8|21331.8|21329.8|21321.8|24
1739268900000|2025-02-11 10:15:00|21339.8|21331.8|21350.3|21342.3|21355.3|21347.3|21339.8|21331.8|77
1739269200000|2025-02-11 10:20:00|21349.3|21341.3|21347.8|21339.8|21352.8|21344.8|21345.8|21337.8|31
1739269500000|2025-02-11 10:25:00|21348.3|21340.3|21347.3|21339.3|21350.3|21342.3|21340.8|21332.8|54
1739269800000|2025-02-11 10:30:00|21346.8|21338.8|21344.8|21336.8|21352.3|21344.3|21336.8|21328.8|48
1739270100000|2025-02-11 10:35:00|21344.3|21336.3|21335.8|21327.8|21347.8|21339.8|21334.8|21326.8|21
1739270400000|2025-02-11 10:40:00|21335.3|21327.3|21346.3|21338.3|21347.8|21339.8|21328.8|21320.8|79
1739270700000|2025-02-11 10:45:00|21345.8|21337.8|21351.3|21343.3|21360.3|21352.3|21341.8|21333.8|69
1739271000000|2025-02-11 10:50:00|21350.8|21342.8|21341.3|21333.3|21353.3|21345.3|21340.8|21332.8|14
1739271300000|2025-02-11 10:55:00|21341.8|21333.8|21339.3|21331.3|21341.8|21333.8|21333.8|21325.8|19
1739271600000|2025-02-11 11:00:00|21339.8|21331.8|21358.3|21350.3|21358.3|21350.3|21339.8|21331.8|59
1739271900000|2025-02-11 11:05:00|21358.8|21350.8|21350.3|21342.3|21359.3|21351.3|21349.3|21341.3|58
1739272200000|2025-02-11 11:10:00|21349.8|21341.8|21362.3|21354.3|21362.8|21354.8|21348.8|21340.8|46
1739272500000|2025-02-11 11:15:00|21361.8|21353.8|21356.8|21348.8|21368.8|21360.8|21356.3|21348.3|70
1739272800000|2025-02-11 11:20:00|21356.3|21348.3|21355.3|21347.3|21359.3|21351.3|21353.8|21345.8|17
1739273100000|2025-02-11 11:25:00|21355.8|21347.8|21355.8|21347.8|21362.3|21354.3|21355.8|21347.8|44
1739273400000|2025-02-11 11:30:00|21353.3|21345.3|21352.3|21344.3|21359.8|21351.8|21350.8|21342.8|27
1739273700000|2025-02-11 11:35:00|21351.8|21343.8|21352.3|21344.3|21353.8|21345.8|21347.8|21339.8|15
1739274000000|2025-02-11 11:40:00|21351.8|21343.8|21351.8|21343.8|21355.3|21347.3|21348.3|21340.3|23
1739274300000|2025-02-11 11:45:00|21352.3|21344.3|21367.3|21359.3|21368.3|21360.3|21349.8|21341.8|30
1739274600000|2025-02-11 11:50:00|21367.8|21359.8|21359.3|21351.3|21368.3|21360.3|21357.8|21349.8|23
1739274900000|2025-02-11 11:55:00|21358.8|21350.8|21368.8|21360.8|21371.8|21363.8|21358.3|21350.3|26
1739275200000|2025-02-11 12:00:00|21370.8|21362.8|21368.8|21360.8|21374.8|21366.8|21352.3|21344.3|93
1739275500000|2025-02-11 12:05:00|21369.3|21361.3|21372.8|21364.8|21376.3|21368.3|21368.3|21360.3|115
1739275800000|2025-02-11 12:10:00|21372.3|21364.3|21382.3|21374.3|21389.3|21381.3|21372.3|21364.3|99
1739276100000|2025-02-11 12:15:00|21382.8|21374.8|21383.8|21375.8|21392.3|21384.3|21380.3|21372.3|76
1739276400000|2025-02-11 12:20:00|21383.3|21375.3|21383.8|21375.8|21385.8|21377.8|21376.8|21368.8|55
1739276700000|2025-02-11 12:25:00|21383.3|21375.3|21378.8|21370.8|21390.8|21382.8|21376.8|21368.8|21
1739277000000|2025-02-11 12:30:00|21379.3|21371.3|21378.8|21370.8|21381.3|21373.3|21374.3|21366.3|24
1739277300000|2025-02-11 12:35:00|21379.3|21371.3|21381.3|21373.3|21382.3|21374.3|21375.8|21367.8|18
1739277600000|2025-02-11 12:40:00|21380.8|21372.8|21386.8|21378.8|21386.8|21378.8|21379.3|21371.3|19
1739277900000|2025-02-11 12:45:00|21386.3|21378.3|21387.8|21379.8|21394.8|21386.8|21385.8|21377.8|73
1739278200000|2025-02-11 12:50:00|21388.3|21380.3|21390.3|21382.3|21393.8|21385.8|21387.8|21379.8|32
1739278500000|2025-02-11 12:55:00|21390.8|21382.8|21390.8|21382.8|21391.8|21383.8|21384.3|21376.3|43
1739278800000|2025-02-11 13:00:00|21391.3|21383.3|21358.8|21350.8|21391.3|21383.3|21358.8|21350.8|113
1739279100000|2025-02-11 13:05:00|21359.3|21351.3|21340.3|21332.3|21359.3|21351.3|21338.8|21330.8|149
1739279400000|2025-02-11 13:10:00|21340.8|21332.8|21349.3|21341.3|21354.8|21346.8|21337.8|21329.8|64
1739279700000|2025-02-11 13:15:00|21348.8|21340.8|21334.8|21326.8|21349.3|21341.3|21324.8|21316.8|66
1739280000000|2025-02-11 13:20:00|21334.3|21326.3|21341.8|21333.8|21344.3|21336.3|21327.3|21319.3|91
1739280300000|2025-02-11 13:25:00|21342.3|21334.3|21344.3|21336.3|21345.3|21337.3|21335.8|21327.8|46
1739280600000|2025-02-11 13:30:00|21344.8|21336.8|21336.3|21328.3|21348.8|21340.8|21335.8|21327.8|102
1739280900000|2025-02-11 13:35:00|21339.3|21331.3|21324.3|21316.3|21347.8|21339.8|21322.8|21314.8|175
1739281200000|2025-02-11 13:40:00|21324.8|21316.8|21311.3|21303.3|21324.8|21316.8|21302.8|21294.8|281
1739281500000|2025-02-11 13:45:00|21311.8|21303.8|21315.3|21307.3|21315.8|21307.8|21297.3|21289.3|150
1739281800000|2025-02-11 13:50:00|21315.8|21307.8|21306.3|21298.3|21325.8|21317.8|21303.3|21295.3|305
1739282100000|2025-02-11 13:55:00|21306.8|21298.8|21294.3|21286.3|21308.3|21300.3|21285.8|21277.8|277
1739282400000|2025-02-11 14:00:00|21293.8|21285.8|21384.3|21376.3|21401.8|21393.8|21291.3|21283.3|1450
1739282700000|2025-02-11 14:05:00|21383.8|21375.8|21449.8|21441.8|21450.3|21442.3|21379.3|21371.3|794
1739283000000|2025-02-11 14:10:00|21449.3|21441.3|21440.8|21432.8|21451.8|21443.8|21420.3|21412.3|442
1739283300000|2025-02-11 14:15:00|21439.8|21431.8|21449.8|21441.8|21449.8|21441.8|21418.3|21410.3|373
1739283600000|2025-02-11 14:20:00|21449.3|21441.3|21462.8|21454.8|21463.3|21455.3|21439.3|21431.3|450
1739283900000|2025-02-11 14:25:00|21462.3|21454.3|21451.8|21443.8|21470.8|21462.8|21447.3|21439.3|373
1739284200000|2025-02-11 14:30:00|21451.3|21443.3|21450.3|21442.3|21451.3|21443.3|21394.3|21386.3|1511
1739284500000|2025-02-11 14:35:00|21450.8|21442.8|21483.8|21475.8|21502.3|21494.3|21447.8|21439.8|1049
1739284800000|2025-02-11 14:40:00|21484.3|21476.3|21465.3|21457.3|21492.8|21484.8|21461.8|21453.8|332
1739285100000|2025-02-11 14:45:00|21463.8|21455.8|21477.8|21469.8|21480.8|21472.8|21436.3|21428.3|393
1739285400000|2025-02-11 14:50:00|21478.3|21470.3|21495.3|21487.3|21500.8|21492.8|21468.8|21460.8|221
1739285700000|2025-02-11 14:55:00|21494.8|21486.8|21522.3|21514.3|21535.8|21527.8|21487.8|21479.8|586
1739286000000|2025-02-11 15:00:00|21522.8|21514.8|21536.3|21528.3|21545.8|21537.8|21510.3|21502.3|472
1739286300000|2025-02-11 15:05:00|21534.8|21526.8|21532.8|21524.8|21552.8|21544.8|21516.3|21508.3|421
1739286600000|2025-02-11 15:10:00|21532.3|21524.3|21546.8|21538.8|21547.8|21539.8|21526.8|21518.8|177
1739286900000|2025-02-11 15:15:00|21546.3|21538.3|21531.8|21523.8|21552.3|21544.3|21524.3|21516.3|188
1739287200000|2025-02-11 15:20:00|21532.8|21524.8|21550.8|21542.8|21562.3|21554.3|21530.3|21522.3|212
1739287500000|2025-02-11 15:25:00|21551.3|21543.3|21560.3|21552.3|21563.3|21555.3|21537.8|21529.8|168
1739287800000|2025-02-11 15:30:00|21561.8|21553.8|21550.8|21542.8|21568.8|21560.8|21550.3|21542.3|183
1739288100000|2025-02-11 15:35:00|21550.3|21542.3|21578.3|21570.3|21579.8|21571.8|21549.3|21541.3|298
1739288400000|2025-02-11 15:40:00|21578.8|21570.8|21612.3|21604.3|21612.3|21604.3|21568.8|21560.8|424
1739288700000|2025-02-11 15:45:00|21611.8|21603.8|21602.3|21594.3|21619.8|21611.8|21601.8|21593.8|323
1739289000000|2025-02-11 15:50:00|21601.8|21593.8|21582.8|21574.8|21601.8|21593.8|21573.3|21565.3|361
1739289300000|2025-02-11 15:55:00|21582.3|21574.3|21583.8|21575.8|21592.8|21584.8|21560.3|21552.3|262
1739289600000|2025-02-11 16:00:00|21584.3|21576.3|21608.8|21600.8|21620.8|21612.8|21577.3|21569.3|289
1739289900000|2025-02-11 16:05:00|21607.8|21599.8|21581.8|21573.8|21611.3|21603.3|21580.8|21572.8|294
1739290200000|2025-02-11 16:10:00|21582.3|21574.3|21590.3|21582.3|21591.8|21583.8|21568.3|21560.3|293
1739290500000|2025-02-11 16:15:00|21588.8|21580.8|21583.3|21575.3|21603.8|21595.8|21581.8|21573.8|294
1739290800000|2025-02-11 16:20:00|21584.8|21576.8|21595.3|21587.3|21598.3|21590.3|21577.8|21569.8|195
1739291100000|2025-02-11 16:25:00|21595.8|21587.8|21589.3|21581.3|21595.8|21587.8|21572.8|21564.8|121
1739291400000|2025-02-11 16:30:00|21587.8|21579.8|21574.8|21566.8|21593.8|21585.8|21569.8|21561.8|82
1739291700000|2025-02-11 16:35:00|21574.3|21566.3|21573.8|21565.8|21577.8|21569.8|21564.3|21556.3|86
1739292000000|2025-02-11 16:40:00|21574.8|21566.8|21584.8|21576.8|21587.8|21579.8|21574.3|21566.3|59
1739292300000|2025-02-11 16:45:00|21585.3|21577.3|21583.8|21575.8|21590.8|21582.8|21578.8|21570.8|35
1739292600000|2025-02-11 16:50:00|21584.3|21576.3|21568.8|21560.8|21587.3|21579.3|21567.8|21559.8|40
1739292900000|2025-02-11 16:55:00|21568.3|21560.3|21565.3|21557.3|21568.3|21560.3|21553.3|21545.3|136
1739293200000|2025-02-11 17:00:00|21564.3|21556.3|21545.3|21537.3|21567.8|21559.8|21544.3|21536.3|93
1739293500000|2025-02-11 17:05:00|21545.8|21537.8|21547.8|21539.8|21558.3|21550.3|21540.8|21532.8|67
1739293800000|2025-02-11 17:10:00|21547.3|21539.3|21561.8|21553.8|21567.8|21559.8|21546.8|21538.8|95
1739294100000|2025-02-11 17:15:00|21561.3|21553.3|21554.8|21546.8|21561.8|21553.8|21545.8|21537.8|77
1739294400000|2025-02-11 17:20:00|21554.3|21546.3|21560.8|21552.8|21565.3|21557.3|21549.3|21541.3|68
1739294700000|2025-02-11 17:25:00|21562.3|21554.3|21553.3|21545.3|21564.3|21556.3|21546.8|21538.8|15
1739295000000|2025-02-11 17:30:00|21553.8|21545.8|21549.3|21541.3|21558.3|21550.3|21548.8|21540.8|24
1739295300000|2025-02-11 17:35:00|21548.8|21540.8|21548.3|21540.3|21553.8|21545.8|21541.8|21533.8|50
1739295600000|2025-02-11 17:40:00|21547.8|21539.8|21549.8|21541.8|21556.8|21548.8|21542.3|21534.3|40
1739295900000|2025-02-11 17:45:00|21549.3|21541.3|21537.3|21529.3|21550.8|21542.8|21534.8|21526.8|68
1739296200000|2025-02-11 17:50:00|21537.8|21529.8|21542.8|21534.8|21544.8|21536.8|21531.3|21523.3|39
1739296500000|2025-02-11 17:55:00|21543.8|21535.8|21534.3|21526.3|21543.8|21535.8|21530.3|21522.3|33
1739296800000|2025-02-11 18:00:00|21533.8|21525.8|21530.8|21522.8|21537.3|21529.3|21528.3|21520.3|42
1739297100000|2025-02-11 18:05:00|21530.3|21522.3|21539.8|21531.8|21540.8|21532.8|21528.8|21520.8|58
1739297400000|2025-02-11 18:10:00|21539.3|21531.3|21537.8|21529.8|21542.3|21534.3|21529.3|21521.3|47
1739297700000|2025-02-11 18:15:00|21538.3|21530.3|21538.8|21530.8|21541.3|21533.3|21533.8|21525.8|66
1739298000000|2025-02-11 18:20:00|21539.8|21531.8|21532.8|21524.8|21540.3|21532.3|21529.8|21521.8|127
1739298300000|2025-02-11 18:25:00|21532.3|21524.3|21540.3|21532.3|21543.3|21535.3|21531.3|21523.3|24
1739298600000|2025-02-11 18:30:00|21539.8|21531.8|21547.8|21539.8|21553.3|21545.3|21539.8|21531.8|37
1739298900000|2025-02-11 18:35:00|21548.3|21540.3|21553.3|21545.3|21557.3|21549.3|21545.3|21537.3|64
1739299200000|2025-02-11 18:40:00|21553.8|21545.8|21547.8|21539.8|21559.3|21551.3|21541.8|21533.8|43
1739299500000|2025-02-11 18:45:00|21546.8|21538.8|21535.8|21527.8|21551.8|21543.8|21533.3|21525.3|53
1739299800000|2025-02-11 18:50:00|21536.8|21528.8|21528.8|21520.8|21536.8|21528.8|21525.8|21517.8|54
1739300100000|2025-02-11 18:55:00|21528.3|21520.3|21540|21510|21540|21526.3|21522.3|21510|91
1739300400000|2025-02-11 19:00:00|21538.8|21508.8|21539.9|21509.9|21540.5|21510.5|21537.3|21507.3|0
1739300700000|2025-02-11 19:05:00|21539.6|21509.6|21540.3|21510.3|21542.4|21512.4|21539.3|21509.3|0
1739301000000|2025-02-11 19:10:00|21540.4|21510.4|21536.7|21506.7|21542|21512|21536.3|21506.3|0
1739301300000|2025-02-11 19:15:00|21536.8|21506.8|21540.8|21510.8|21540.9|21510.9|21536.5|21506.5|0
1739301600000|2025-02-11 19:20:00|21540.9|21510.9|21540.7|21510.7|21541.9|21511.9|21539.8|21509.8|0
1739301900000|2025-02-11 19:25:00|21540.8|21510.8|21538.4|21508.4|21542.8|21512.8|21538.4|21508.4|0
1739302200000|2025-02-11 19:30:00|21539.5|21509.5|21542.3|21512.3|21542.6|21512.6|21539.4|21509.4|0
1739302500000|2025-02-11 19:35:00|21542.1|21512.1|21546.9|21516.9|21547|21517|21541|21511|0
1739302800000|2025-02-11 19:40:00|21547.2|21517.2|21560.8|21530.8|21563.9|21533.9|21547.1|21517.1|0
1739303100000|2025-02-11 19:45:00|21559|21529|21555.7|21525.7|21561.4|21531.4|21555.4|21525.4|0
1739303400000|2025-02-11 19:50:00|21555.9|21525.9|21558.4|21528.4|21560|21530|21555.9|21525.9|0
1739303700000|2025-02-11 19:55:00|21558.3|21528.3|21549.4|21519.4|21559.1|21529.1|21549.2|21519.2|0
1739304000000|2025-02-11 20:00:00|21549.5|21519.5|21554|21524|21554.6|21524.6|21548.7|21518.7|0
1739304300000|2025-02-11 20:05:00|21553.8|21523.8|21543.3|21513.3|21554|21524|21543.3|21513.3|0
1739304600000|2025-02-11 20:10:00|21543.2|21513.2|21543.3|21513.3|21544.1|21514.1|21541.2|21511.2|0
1739304900000|2025-02-11 20:15:00|21545.2|21515.2|21540.6|21510.6|21545.2|21515.2|21536.1|21506.1|0
1739305200000|2025-02-11 20:20:00|21540.5|21510.5|21535.4|21505.4|21540.8|21510.8|21535.4|21505.4|0
1739305500000|2025-02-11 20:25:00|21535.6|21505.6|21535.3|21505.3|21536.9|21506.9|21534.3|21504.3|0
1739305800000|2025-02-11 20:30:00|21535.1|21505.1|21534.5|21504.5|21538.5|21508.5|21533.5|21503.5|0
1739306100000|2025-02-11 20:35:00|21534.2|21504.2|21528.1|21498.1|21534.5|21504.5|21527.9|21497.9|0
1739306400000|2025-02-11 20:40:00|21527.8|21497.8|21524.2|21494.2|21528.2|21498.2|21522.5|21492.5|0
1739306700000|2025-02-11 20:45:00|21523.9|21493.9|21524.7|21494.7|21525.4|21495.4|21520.2|21490.2|0
1739307000000|2025-02-11 20:50:00|21524.8|21494.8|21530.1|21500.1|21532.6|21502.6|21524.8|21494.8|0
1739307300000|2025-02-11 20:55:00|21532.5|21502.5|21535.3|21505.3|21535.3|21505.3|21525.7|21495.7|0
1739307600000|2025-02-11 21:00:00|21537.1|21507.1|21536.5|21506.5|21540.9|21510.9|21534.6|21504.6|0
1739307900000|2025-02-11 21:05:00|21535.4|21505.4|21536.5|21506.5|21537.8|21507.8|21530.3|21500.3|0
1739308200000|2025-02-11 21:10:00|21537.1|21507.1|21535.9|21505.9|21537.8|21507.8|21534.6|21504.6|0
1739308500000|2025-02-11 21:15:00|21536.2|21506.2|21534|21504|21537.8|21507.8|21534|21504|0
1739308800000|2025-02-11 21:20:00|21534.3|21504.3|21532.1|21502.1|21535.3|21505.3|21532.1|21502.1|0
1739309100000|2025-02-11 21:25:00|21531.9|21501.9|21532.1|21502.1|21533.4|21503.4|21531.5|21501.5|0
1739309400000|2025-02-11 21:30:00|21532.7|21502.7|21531.5|21501.5|21533.4|21503.4|21531.5|21501.5|0
1739309700000|2025-02-11 21:35:00|21531.2|21501.2|21530.9|21500.9|21532.8|21502.8|21530.3|21500.3|0
1739310000000|2025-02-11 21:40:00|21530.3|21500.3|21530.3|21500.3|21531.5|21501.5|21528.4|21498.4|0
1739310300000|2025-02-11 21:45:00|21529.7|21499.7|21531.5|21501.5|21531.8|21501.8|21529|21499|0
1739310600000|2025-02-11 21:50:00|21531.2|21501.2|21531.5|21501.5|21532.1|21502.1|21530.3|21500.3|0
1739310900000|2025-02-11 21:55:00|21531.8|21501.8|21531.6|21501.6|21533.4|21503.4|21531.5|21501.5|0
1739311200000|2025-02-11 22:00:00|21539.5|21509.5|21539.7|21509.7|21539.9|21509.9|21539.5|21509.5|0
1739311500000|2025-02-11 22:05:00|21539.6|21509.6|21539.7|21509.7|21540.2|21510.2|21539.6|21509.6|0
1739311800000|2025-02-11 22:10:00|21539.2|21509.2|21539.7|21509.7|21540.1|21510.1|21539.2|21509.2|0
1739312100000|2025-02-11 22:15:00|21539.6|21509.6|21541.2|21511.2|21541.2|21511.2|21539.5|21509.5|0
1739312400000|2025-02-11 22:20:00|21540.4|21510.4|21540.1|21510.1|21540.4|21510.4|21540.1|21510.1|0
1739312700000|2025-02-11 22:25:00|21542.4|21512.4|21542.4|21512.4|21542.4|21512.4|21542.4|21512.4|0
1739313000000|2025-02-11 22:30:00|21542.3|21512.3|21542.2|21512.2|21542.4|21512.4|21542.2|21512.2|0
1739313300000|2025-02-11 22:35:00|21542.3|21512.3|21540.3|21510.3|21542.3|21512.3|21540.2|21510.2|0
1739313600000|2025-02-11 22:40:00|21540.5|21510.5|21540.2|21510.2|21541.7|21511.7|21539.8|21509.8|0
1739313900000|2025-02-11 22:45:00|21538|21508|21538.4|21508.4|21539.7|21509.7|21538|21508|0
1739314200000|2025-02-11 22:50:00|21538.8|21508.8|21539|21509|21539|21509|21538.4|21508.4|0
1739314500000|2025-02-11 22:55:00|21538.9|21508.9|21539.2|21509.2|21539.2|21509.2|21538.2|21508.2|0
1739314800000|2025-02-11 23:00:00|21542.3|21512.3|21544.9|21514.9|21552.4|21522.4|21542.3|21512.3|0
1739315100000|2025-02-11 23:05:00|21545.1|21515.1|21538|21508|21545.2|21515.2|21537.4|21507.4|0
1739315400000|2025-02-11 23:10:00|21537.4|21507.4|21544.3|21514.3|21545|21515|21536.7|21506.7|0
1739315700000|2025-02-11 23:15:00|21544.6|21514.6|21539.5|21509.5|21545|21515|21538.7|21508.7|0
1739316000000|2025-02-11 23:20:00|21537|21507|21536.9|21506.9|21539.2|21509.2|21535.8|21505.8|0
1739316300000|2025-02-11 23:25:00|21537.1|21507.1|21544|21514|21544|21514|21535.8|21505.8|0
1739316600000|2025-02-11 23:30:00|21544.5|21514.5|21550.4|21520.4|21552.2|21522.2|21544.5|21514.5|0
1739316900000|2025-02-11 23:35:00|21550.9|21520.9|21551.6|21521.6|21552.9|21522.9|21550.4|21520.4|0
1739317200000|2025-02-11 23:40:00|21551.3|21521.3|21553.4|21523.4|21555.1|21525.1|21551|21521|0
1739317500000|2025-02-11 23:45:00|21553.1|21523.1|21556.1|21526.1|21557|21527|21552.8|21522.8|0
1739317800000|2025-02-11 23:50:00|21555.8|21525.8|21555.6|21525.6|21558.4|21528.4|21554|21524|0
1739318100000|2025-02-11 23:55:00|21555|21525|21553.7|21523.7|21556.2|21526.2|21553.7|21523.7|0
1739318400000|2025-02-12 00:00:00|21553.2|21523.2|21569.5|21539.5|21570.8|21540.8|21550.6|21520.6|0
1739318700000|2025-02-12 00:05:00|21569.2|21539.2|21566.5|21536.5|21570.8|21540.8|21566.2|21536.2|0
1739319000000|2025-02-12 00:10:00|21566.8|21536.8|21564.1|21534.1|21567.7|21537.7|21562.9|21532.9|0
1739319300000|2025-02-12 00:15:00|21537|21507|21539.4|21509.4|21539.4|21509.4|21536.6|21506.6|0
1739319600000|2025-02-12 00:20:00|21539.7|21509.7|21541.6|21511.6|21541.9|21511.9|21539.7|21509.7|0
1739319900000|2025-02-12 00:25:00|21541.1|21511.1|21543.6|21513.6|21544.2|21514.2|21541.1|21511.1|0
1739320200000|2025-02-12 00:30:00|21568|21538|21567.2|21537.2|21571.7|21541.7|21566.3|21536.3|0
1739320500000|2025-02-12 00:35:00|21567.7|21537.7|21565.9|21535.9|21567.7|21537.7|21564.7|21534.7|0
1739320800000|2025-02-12 00:40:00|21566.2|21536.2|21566.7|21536.7|21567|21537|21565|21535|0
1739321100000|2025-02-12 00:45:00|21545|21515|21547.5|21517.5|21548.9|21518.9|21544.7|21514.7|0
1739321400000|2025-02-12 00:50:00|21547.8|21517.8|21522.8|21492.8|21548.1|21518.1|21522.6|21492.6|0
1739321700000|2025-02-12 00:55:00|21523.1|21493.1|21505.4|21475.4|21523.6|21493.6|21504.1|21474.1|0
1739322000000|2025-02-12 01:00:00|21505.2|21475.2|21508.6|21478.6|21514.7|21484.7|21503.6|21473.6|0
1739322300000|2025-02-12 01:05:00|21508.8|21478.8|21501.6|21471.6|21512.2|21482.2|21498.5|21468.5|0
1739322600000|2025-02-12 01:10:00|21502.2|21472.2|21505.2|21475.2|21510.2|21480.2|21492.7|21462.7|0
1739322900000|2025-02-12 01:15:00|21527.3|21497.3|21554.1|21549.1|21594.1|21589.1|21513.1|21497.3|1582
1739323200000|2025-02-12 01:20:00|21554.6|21549.6|21532.6|21527.6|21569.1|21564.1|21527.1|21522.1|869
1739323500000|2025-02-12 01:25:00|21533.6|21528.6|21560.1|21555.1|21562.1|21557.1|21528.1|21523.1|549
1739323800000|2025-02-12 01:30:00|21565.1|21560.1|21510.6|21505.6|21569.6|21564.6|21469.6|21464.6|4540
1739324100000|2025-02-12 01:35:00|21510.1|21505.1|21456.1|21451.1|21523.6|21518.6|21442.1|21437.1|2820
1739324400000|2025-02-12 01:40:00|21455.6|21450.6|21472.1|21467.1|21508.6|21503.6|21435.1|21430.1|2473
1739324700000|2025-02-12 01:45:00|21471.6|21466.6|21540.6|21535.6|21551.1|21546.1|21445.1|21440.1|2252
1739325000000|2025-02-12 01:50:00|21541.1|21536.1|21547.1|21542.1|21577.1|21572.1|21505.6|21500.6|2167
1739325300000|2025-02-12 01:55:00|21547.6|21542.6|21644.1|21639.1|21644.1|21639.1|21546.6|21541.6|3081
1739325600000|2025-02-12 02:00:00|21644.6|21639.6|21695.6|21690.6|21702.1|21697.1|21640.1|21635.1|3767
1739325900000|2025-02-12 02:05:00|21697.1|21692.1|21703.6|21698.6|21750.1|21745.1|21681.1|21676.1|3853
1739326200000|2025-02-12 02:10:00|21705.1|21700.1|21668.6|21663.6|21710.1|21705.1|21642.1|21637.1|2732
1739326500000|2025-02-12 02:15:00|21669.1|21664.1|21624.6|21619.6|21686.1|21681.1|21616.1|21611.1|2392
1739326800000|2025-02-12 02:20:00|21626.1|21621.1|21703.1|21698.1|21704.1|21699.1|21619.6|21614.6|2045
1739327100000|2025-02-12 02:25:00|21704.6|21699.6|21739.6|21734.6|21769.1|21764.1|21702.1|21697.1|2571
1739327400000|2025-02-12 02:30:00|21740.1|21735.1|21702.1|21697.1|21752.6|21747.6|21651.6|21646.6|2598
1739327700000|2025-02-12 02:35:00|21700.1|21695.1|21719.1|21714.1|21722.1|21717.1|21667.6|21662.6|1731
1739328000000|2025-02-12 02:40:00|21719.6|21714.6|21686.6|21681.6|21725.1|21720.1|21652.6|21647.6|1456
1739328300000|2025-02-12 02:45:00|21687.1|21682.1|21737.1|21732.1|21747.1|21742.1|21682.1|21677.1|1357
1739328600000|2025-02-12 02:50:00|21738.6|21733.6|21737.1|21732.1|21767.1|21762.1|21733.6|21728.6|1840
1739328900000|2025-02-12 02:55:00|21738.1|21733.1|21753.1|21748.1|21760.1|21755.1|21723.6|21718.6|1325
1739329200000|2025-02-12 03:00:00|21754.1|21749.1|21780.6|21775.6|21786.1|21781.1|21736.6|21731.6|2235
1739329500000|2025-02-12 03:05:00|21780.1|21775.1|21782.6|21777.6|21804.1|21799.1|21771.1|21766.1|1697
1739329800000|2025-02-12 03:10:00|21781.6|21776.6|21701.1|21696.1|21790.1|21785.1|21701.1|21696.1|1649
1739330100000|2025-02-12 03:15:00|21700.6|21695.6|21691.1|21686.1|21740.1|21735.1|21683.6|21678.6|1566
1739330400000|2025-02-12 03:20:00|21691.6|21686.6|21673.1|21668.1|21696.1|21691.1|21650.1|21645.1|1664
1739330700000|2025-02-12 03:25:00|21672.6|21667.6|21620.6|21615.6|21682.1|21677.1|21609.1|21604.1|2857
1739331000000|2025-02-12 03:30:00|21621.1|21616.1|21641.1|21636.1|21648.1|21643.1|21603.1|21598.1|1925
1739331300000|2025-02-12 03:35:00|21640.6|21635.6|21627.1|21622.1|21661.6|21656.6|21619.1|21614.1|950
1739331600000|2025-02-12 03:40:00|21628.6|21623.6|21641.1|21636.1|21648.1|21643.1|21617.6|21612.6|528
1739331900000|2025-02-12 03:45:00|21641.6|21636.6|21665.1|21660.1|21673.6|21668.6|21632.1|21627.1|671
1739332200000|2025-02-12 03:50:00|21664.1|21659.1|21653.1|21648.1|21677.1|21672.1|21652.6|21647.6|713
1739332500000|2025-02-12 03:55:00|21652.1|21647.1|21660.1|21655.1|21667.1|21662.1|21650.6|21645.6|403
1739332800000|2025-02-12 04:00:00|21672.9|21642.9|21672.6|21642.6|21673.9|21643.9|21670.9|21640.9|1
1739333100000|2025-02-12 04:05:00|21672.3|21642.3|21673.2|21643.2|21673.2|21643.2|21671.7|21641.7|0
1739333400000|2025-02-12 04:10:00|21672.9|21642.9|21674|21644|21674.3|21644.3|21670.3|21640.3|0
1739333700000|2025-02-12 04:15:00|21671.8|21641.8|21677.5|21647.5|21678|21648|21671.5|21641.5|0
1739334000000|2025-02-12 04:20:00|21676.9|21646.9|21669.2|21639.2|21677.5|21647.5|21667.2|21637.2|0
1739334300000|2025-02-12 04:25:00|21668.6|21638.6|21668.6|21638.6|21669.2|21639.2|21668|21638|0
1739334600000|2025-02-12 04:30:00|21674.8|21644.8|21670.1|21640.1|21675.1|21645.1|21669.8|21639.8|0
1739334900000|2025-02-12 04:35:00|21670.6|21640.6|21670.6|21640.6|21671.3|21641.3|21669.8|21639.8|0
1739335200000|2025-02-12 04:40:00|21670.1|21640.1|21671.2|21641.2|21672.3|21642.3|21670.1|21640.1|0
1739335500000|2025-02-12 04:45:00|21670.9|21640.9|21670.9|21640.9|21670.9|21640.9|21669.8|21639.8|0
1739335800000|2025-02-12 04:50:00|21671.2|21641.2|21670.3|21640.3|21671.2|21641.2|21669.3|21639.3|0
1739336100000|2025-02-12 04:55:00|21670.6|21640.6|21672|21642|21672|21642|21670.1|21640.1|16
1739336400000|2025-02-12 05:00:00|21664|21634|21636.1|21631.1|21664|21652.1|21610.6|21605.6|1447
1739336700000|2025-02-12 05:05:00|21636.6|21631.6|21636.1|21631.1|21675.1|21670.1|21628.6|21623.6|814
1739337000000|2025-02-12 05:10:00|21637.1|21632.1|21598.1|21593.1|21640.6|21635.6|21592.6|21587.6|984
1739337300000|2025-02-12 05:15:00|21597.6|21592.6|21628.1|21623.1|21636.1|21631.1|21595.1|21590.1|605
1739337600000|2025-02-12 05:20:00|21627.1|21622.1|21637.6|21632.6|21649.6|21644.6|21617.1|21612.1|557
1739337900000|2025-02-12 05:25:00|21638.1|21633.1|21647.1|21642.1|21650.1|21645.1|21629.1|21624.1|586
1739338200000|2025-02-12 05:30:00|21648.1|21643.1|21656.1|21651.1|21664.1|21659.1|21630.6|21625.6|868
1739338500000|2025-02-12 05:35:00|21655.1|21650.1|21647.6|21642.6|21656.6|21651.6|21640.1|21635.1|553
1739338800000|2025-02-12 05:40:00|21647.1|21642.1|21692.6|21687.6|21695.1|21690.1|21639.1|21634.1|982
1739339100000|2025-02-12 05:45:00|21693.1|21688.1|21703.1|21698.1|21707.6|21702.6|21682.1|21677.1|791
1739339400000|2025-02-12 05:50:00|21703.6|21698.6|21710.1|21705.1|21714.1|21709.1|21685.6|21680.6|934
1739339700000|2025-02-12 05:55:00|21709.1|21704.1|21715.1|21710.1|21722.1|21717.1|21705.1|21700.1|745
1739340000000|2025-02-12 06:00:00|21718.1|21713.1|21746.6|21741.6|21747.1|21742.1|21715.6|21710.6|946
1739340300000|2025-02-12 06:05:00|21747.1|21742.1|21720.6|21715.6|21748.1|21743.1|21697.6|21692.6|1348
1739340600000|2025-02-12 06:10:00|21720.1|21715.1|21721.6|21716.6|21736.6|21731.6|21718.1|21713.1|682
1739340900000|2025-02-12 06:15:00|21722.1|21717.1|21734.1|21729.1|21734.6|21729.6|21714.6|21709.6|675
1739341200000|2025-02-12 06:20:00|21735.1|21730.1|21739.1|21734.1|21752.6|21747.6|21730.1|21725.1|640
1739341500000|2025-02-12 06:25:00|21737.1|21732.1|21721.1|21716.1|21745.1|21740.1|21713.1|21708.1|826
1739341800000|2025-02-12 06:30:00|21720.6|21715.6|21700.1|21695.1|21729.1|21724.1|21697.6|21692.6|788
1739342100000|2025-02-12 06:35:00|21699.6|21694.6|21789.6|21784.6|21799.1|21794.1|21697.6|21692.6|2137
1739342400000|2025-02-12 06:40:00|21788.6|21783.6|21812.1|21807.1|21832.1|21827.1|21773.1|21768.1|4712
1739342700000|2025-02-12 06:45:00|21815.1|21810.1|21810.1|21805.1|21846.1|21841.1|21807.6|21802.6|2264
1739343000000|2025-02-12 06:50:00|21809.1|21804.1|21812.6|21807.6|21829.6|21824.6|21797.1|21792.1|1351
1739343300000|2025-02-12 06:55:00|21812.1|21807.1|21797.1|21792.1|21820.1|21815.1|21786.1|21781.1|1289
1739343600000|2025-02-12 07:00:00|21796.6|21791.6|21820.1|21815.1|21821.6|21816.6|21775.6|21770.6|1025
1739343900000|2025-02-12 07:05:00|21820.6|21815.6|21840.1|21835.1|21840.6|21835.6|21816.1|21811.1|838
1739344200000|2025-02-12 07:10:00|21839.1|21834.1|21866.1|21861.1|21867.1|21862.1|21833.1|21828.1|1175
1739344500000|2025-02-12 07:15:00|21865.6|21860.6|21844.1|21839.1|21870.6|21865.6|21838.6|21833.6|883
1739344800000|2025-02-12 07:20:00|21844.6|21839.6|21807.1|21802.1|21849.1|21844.1|21802.1|21797.1|1019
1739345100000|2025-02-12 07:25:00|21807.6|21802.6|21832.6|21827.6|21839.6|21834.6|21807.6|21802.6|751
1739345400000|2025-02-12 07:30:00|21833.6|21828.6|21837.1|21832.1|21855.6|21850.6|21826.6|21821.6|1010
1739345700000|2025-02-12 07:35:00|21837.6|21832.6|21848.1|21843.1|21855.6|21850.6|21832.6|21827.6|659
1739346000000|2025-02-12 07:40:00|21848.6|21843.6|21863.6|21858.6|21866.6|21861.6|21846.1|21841.1|906
1739346300000|2025-02-12 07:45:00|21863.1|21858.1|21863.6|21858.6|21879.1|21874.1|21850.6|21845.6|1408
1739346600000|2025-02-12 07:50:00|21862.1|21857.1|21860.1|21855.1|21871.1|21866.1|21855.6|21850.6|1459
1739346900000|2025-02-12 07:55:00|21860.6|21855.6|21874.1|21869.1|21877.6|21872.6|21854.1|21849.1|2334
1739347200000|2025-02-12 08:00:00|21875.6|21870.6|21860.1|21855.1|21875.6|21870.6|21858.6|21853.6|2064
1739347500000|2025-02-12 08:05:00|21859.6|21854.6|21864.6|21859.6|21882.1|21877.1|21853.6|21848.6|3092
1739347800000|2025-02-12 08:10:00|21864.1|21859.1|21856.6|21851.6|21870.6|21865.6|21842.6|21837.6|1305
1739348100000|2025-02-12 08:15:00|21858.1|21853.1|21854.6|21849.6|21878.1|21873.1|21851.1|21846.1|1031
1739348400000|2025-02-12 08:20:00|21855.1|21850.1|21852.1|21847.1|21863.6|21858.6|21848.6|21843.6|426
1739348700000|2025-02-12 08:25:00|21853.1|21848.1|21845.6|21840.6|21861.6|21856.6|21841.6|21836.6|1053
1739349000000|2025-02-12 08:30:00|21859.1|21829.1|21865.1|21835.1|21865.6|21835.6|21858.1|21828.1|576
1739349300000|2025-02-12 08:35:00|21865.6|21835.6|21863.5|21833.5|21866.4|21836.4|21863|21833|0
1739349600000|2025-02-12 08:40:00|21863.3|21833.3|21860.9|21830.9|21864.3|21834.3|21858.9|21828.9|0
1739349900000|2025-02-12 08:45:00|21860.3|21830.3|21861.3|21831.3|21862.4|21832.4|21860|21830|0
1739350200000|2025-02-12 08:50:00|21861.6|21831.6|21861.3|21831.3|21864.4|21834.4|21859.9|21829.9|0
1739350500000|2025-02-12 08:55:00|21861|21831|21858.8|21828.8|21861|21831|21857.1|21827.1|0
1739350800000|2025-02-12 09:00:00|21858.5|21828.5|21845.1|21815.1|21858.5|21828.5|21843.1|21813.1|0
1739351100000|2025-02-12 09:05:00|21844.8|21814.8|21845.2|21815.2|21845.2|21815.2|21831.2|21801.2|0
1739351400000|2025-02-12 09:10:00|21844.6|21814.6|21841.5|21811.5|21845.2|21815.2|21837.6|21807.6|0
1739351700000|2025-02-12 09:15:00|21841.2|21811.2|21822.1|21814.1|21849.1|21841.1|21821.1|21811.2|314
1739352000000|2025-02-12 09:20:00|21821.6|21813.6|21843.1|21835.1|21843.1|21835.1|21815.1|21807.1|229
1739352300000|2025-02-12 09:25:00|21842.6|21834.6|21851.1|21843.1|21856.6|21848.6|21838.6|21830.6|249
1739352600000|2025-02-12 09:30:00|21846.6|21838.6|21876.1|21868.1|21876.6|21868.6|21846.6|21838.6|230
1739352900000|2025-02-12 09:35:00|21876.6|21868.6|21902.1|21894.1|21908.6|21900.6|21870.1|21862.1|404
1739353200000|2025-02-12 09:40:00|21903.1|21895.1|21912.1|21904.1|21919.1|21911.1|21900.6|21892.6|448
1739353500000|2025-02-12 09:45:00|21912.6|21904.6|21922.1|21914.1|21925.6|21917.6|21902.6|21894.6|446
1739353800000|2025-02-12 09:50:00|21922.6|21914.6|21910.6|21902.6|21925.1|21917.1|21903.1|21895.1|169
1739354100000|2025-02-12 09:55:00|21910.1|21902.1|21918.6|21910.6|21920.1|21912.1|21906.6|21898.6|2125
1739354400000|2025-02-12 10:00:00|21919.1|21911.1|21932.6|21924.6|21932.6|21924.6|21915.6|21907.6|234
1739354700000|2025-02-12 10:05:00|21933.1|21925.1|21931.1|21923.1|21937.6|21929.6|21923.6|21915.6|124
1739355000000|2025-02-12 10:10:00|21931.6|21923.6|21920.1|21912.1|21932.1|21924.1|21906.6|21898.6|243
1739355300000|2025-02-12 10:15:00|21919.1|21911.1|21916.1|21908.1|21919.1|21911.1|21907.6|21899.6|50
1739355600000|2025-02-12 10:20:00|21915.6|21907.6|21925.1|21917.1|21934.6|21926.6|21914.6|21906.6|118
1739355900000|2025-02-12 10:25:00|21926.1|21918.1|21927.1|21919.1|21932.1|21924.1|21918.6|21910.6|81
1739356200000|2025-02-12 10:30:00|21927.6|21919.6|21912.1|21904.1|21928.1|21920.1|21909.6|21901.6|103
1739356500000|2025-02-12 10:35:00|21912.6|21904.6|21931.1|21923.1|21932.1|21924.1|21912.6|21904.6|140
1739356800000|2025-02-12 10:40:00|21930.6|21922.6|21925.1|21917.1|21931.6|21923.6|21914.1|21906.1|41
1739357100000|2025-02-12 10:45:00|21924.6|21916.6|21932.6|21924.6|21934.1|21926.1|21921.1|21913.1|119
1739357400000|2025-02-12 10:50:00|21934.1|21926.1|21937.1|21929.1|21937.1|21929.1|21926.1|21918.1|99
1739357700000|2025-02-12 10:55:00|21936.6|21928.6|21936.1|21928.1|21949.1|21941.1|21928.1|21920.1|108
1739358000000|2025-02-12 11:00:00|21934.6|21926.6|21916.6|21908.6|21934.6|21926.6|21913.6|21905.6|173
1739358300000|2025-02-12 11:05:00|21917.1|21909.1|21915.1|21907.1|21923.6|21915.6|21908.6|21900.6|85
1739358600000|2025-02-12 11:10:00|21914.1|21906.1|21920.1|21912.1|21924.1|21916.1|21913.1|21905.1|43
1739358900000|2025-02-12 11:15:00|21919.6|21911.6|21907.1|21899.1|21921.1|21913.1|21901.1|21893.1|154
1739359200000|2025-02-12 11:20:00|21906.1|21898.1|21911.1|21903.1|21914.1|21906.1|21906.1|21898.1|98
1739359500000|2025-02-12 11:25:00|21911.6|21903.6|21911.6|21903.6|21911.6|21903.6|21901.1|21893.1|88
1739359800000|2025-02-12 11:30:00|21910.6|21902.6|21898.1|21890.1|21913.6|21905.6|21897.6|21889.6|107
1739360100000|2025-02-12 11:35:00|21899.1|21891.1|21889.1|21881.1|21899.1|21891.1|21883.1|21875.1|122
1739360400000|2025-02-12 11:40:00|21888.6|21880.6|21881.1|21873.1|21890.1|21882.1|21880.1|21872.1|59
1739360700000|2025-02-12 11:45:00|21880.6|21872.6|21879.6|21871.6|21881.1|21873.1|21862.6|21854.6|150
1739361000000|2025-02-12 11:50:00|21879.1|21871.1|21879.6|21871.6|21891.1|21883.1|21876.6|21868.6|83
1739361300000|2025-02-12 11:55:00|21879.1|21871.1|21865.6|21857.6|21879.1|21871.1|21857.6|21849.6|183
1739361600000|2025-02-12 12:00:00|21866.1|21858.1|21861.1|21853.1|21866.1|21858.1|21848.6|21840.6|97
1739361900000|2025-02-12 12:05:00|21861.6|21853.6|21855.6|21847.6|21872.6|21864.6|21855.1|21847.1|80
1739362200000|2025-02-12 12:10:00|21855.1|21847.1|21847.1|21839.1|21857.1|21849.1|21840.6|21832.6|167
1739362500000|2025-02-12 12:15:00|21847.6|21839.6|21849.1|21841.1|21856.1|21848.1|21846.1|21838.1|156
1739362800000|2025-02-12 12:20:00|21848.6|21840.6|21859.6|21851.6|21865.6|21857.6|21843.6|21835.6|101
1739363100000|2025-02-12 12:25:00|21860.1|21852.1|21863.1|21855.1|21869.1|21861.1|21856.1|21848.1|99
1739363400000|2025-02-12 12:30:00|21863.6|21855.6|21873.1|21865.1|21875.1|21867.1|21863.6|21855.6|85
1739363700000|2025-02-12 12:35:00|21872.6|21864.6|21868.1|21860.1|21875.6|21867.6|21861.6|21853.6|43
1739364000000|2025-02-12 12:40:00|21868.6|21860.6|21859.6|21851.6|21870.1|21862.1|21852.6|21844.6|48
1739364300000|2025-02-12 12:45:00|21860.1|21852.1|21849.1|21841.1|21861.6|21853.6|21847.6|21839.6|56
1739364600000|2025-02-12 12:50:00|21848.6|21840.6|21866.6|21858.6|21869.1|21861.1|21847.6|21839.6|55
1739364900000|2025-02-12 12:55:00|21867.6|21859.6|21866.1|21858.1|21877.1|21869.1|21862.6|21854.6|125
1739365200000|2025-02-12 13:00:00|21865.6|21857.6|21893.6|21885.6|21898.1|21890.1|21852.6|21844.6|236
1739365500000|2025-02-12 13:05:00|21894.1|21886.1|21900.1|21892.1|21926.1|21918.1|21887.6|21879.6|292
1739365800000|2025-02-12 13:10:00|21900.6|21892.6|21880.6|21872.6|21901.6|21893.6|21873.6|21865.6|164
1739366100000|2025-02-12 13:15:00|21881.1|21873.1|21868.1|21860.1|21890.1|21882.1|21864.1|21856.1|75
1739366400000|2025-02-12 13:20:00|21868.6|21860.6|21884.1|21876.1|21888.1|21880.1|21866.6|21858.6|66
1739366700000|2025-02-12 13:25:00|21883.6|21875.6|21877.6|21869.6|21887.6|21879.6|21869.6|21861.6|104
1739367000000|2025-02-12 13:30:00|21875.6|21867.6|21767.1|21759.1|21875.6|21867.6|21750.1|21742.1|1061
1739367300000|2025-02-12 13:35:00|21767.6|21759.6|21777.6|21769.6|21781.1|21773.1|21749.1|21741.1|379
1739367600000|2025-02-12 13:40:00|21777.1|21769.1|21798.1|21790.1|21806.1|21798.1|21764.6|21756.6|303
1739367900000|2025-02-12 13:45:00|21797.6|21789.6|21791.6|21783.6|21824.6|21816.6|21790.6|21782.6|335
1739368200000|2025-02-12 13:50:00|21792.1|21784.1|21786.1|21778.1|21799.1|21791.1|21771.1|21763.1|198
1739368500000|2025-02-12 13:55:00|21789.1|21781.1|21796.6|21788.6|21801.6|21793.6|21784.1|21776.1|200
1739368800000|2025-02-12 14:00:00|21798.6|21790.6|21765.1|21757.1|21798.6|21790.6|21756.6|21748.6|194
1739369100000|2025-02-12 14:05:00|21766.1|21758.1|21790.6|21782.6|21792.1|21784.1|21758.6|21750.6|137
1739369400000|2025-02-12 14:10:00|21791.1|21783.1|21787.1|21779.1|21803.6|21795.6|21786.6|21778.6|111
1739369700000|2025-02-12 14:15:00|21786.6|21778.6|21799.1|21791.1|21803.1|21795.1|21785.1|21777.1|82
1739370000000|2025-02-12 14:20:00|21799.6|21791.6|21799.1|21791.1|21805.1|21797.1|21794.6|21786.6|121
1739370300000|2025-02-12 14:25:00|21798.6|21790.6|21802.1|21794.1|21804.6|21796.6|21798.1|21790.1|80
1739370600000|2025-02-12 14:30:00|21801.6|21793.6|21814.6|21806.6|21817.1|21809.1|21734.1|21726.1|956
1739370900000|2025-02-12 14:35:00|21815.1|21807.1|21847.1|21839.1|21870.1|21862.1|21814.6|21806.6|747
1739371200000|2025-02-12 14:40:00|21849.1|21841.1|21841.6|21833.6|21878.6|21870.6|21837.1|21829.1|708
1739371500000|2025-02-12 14:45:00|21842.1|21834.1|21848.1|21840.1|21855.1|21847.1|21807.1|21799.1|306
1739371800000|2025-02-12 14:50:00|21847.6|21839.6|21815.1|21807.1|21847.6|21839.6|21804.6|21796.6|212
1739372100000|2025-02-12 14:55:00|21814.6|21806.6|21839.1|21831.1|21844.1|21836.1|21808.6|21800.6|169
1739372400000|2025-02-12 15:00:00|21838.1|21830.1|21840.6|21832.6|21861.1|21853.1|21833.6|21825.6|196
1739372700000|2025-02-12 15:05:00|21841.1|21833.1|21825.6|21817.6|21858.1|21850.1|21825.1|21817.1|194
1739373000000|2025-02-12 15:10:00|21825.1|21817.1|21792.6|21784.6|21828.6|21820.6|21792.6|21784.6|285
1739373300000|2025-02-12 15:15:00|21789.6|21781.6|21834.1|21826.1|21836.1|21828.1|21784.1|21776.1|221
1739373600000|2025-02-12 15:20:00|21833.6|21825.6|21857.6|21849.6|21870.1|21862.1|21828.6|21820.6|268
1739373900000|2025-02-12 15:25:00|21857.1|21849.1|21871.6|21863.6|21878.1|21870.1|21854.1|21846.1|336
1739374200000|2025-02-12 15:30:00|21869.6|21861.6|21902.1|21894.1|21913.6|21905.6|21867.1|21859.1|415
1739374500000|2025-02-12 15:35:00|21902.6|21894.6|21924.1|21916.1|21942.6|21934.6|21869.1|21861.1|817
1739374800000|2025-02-12 15:40:00|21925.1|21917.1|21969.6|21961.6|21971.1|21963.1|21921.1|21913.1|578
1739375100000|2025-02-12 15:45:00|21970.1|21962.1|21975.1|21967.1|21986.6|21978.6|21956.1|21948.1|524
1739375400000|2025-02-12 15:50:00|21974.6|21966.6|21964.1|21956.1|21996.6|21988.6|21960.6|21952.6|386
1739375700000|2025-02-12 15:55:00|21963.6|21955.6|21982.1|21974.1|21983.6|21975.6|21949.1|21941.1|180
1739376000000|2025-02-12 16:00:00|21981.1|21973.1|21977.1|21969.1|21986.1|21978.1|21972.1|21964.1|191
1739376300000|2025-02-12 16:05:00|21977.6|21969.6|21973.1|21965.1|21982.6|21974.6|21965.1|21957.1|158
1739376600000|2025-02-12 16:10:00|21972.1|21964.1|21956.6|21948.6|21975.1|21967.1|21949.1|21941.1|120
1739376900000|2025-02-12 16:15:00|21956.1|21948.1|21937.1|21929.1|21962.1|21954.1|21935.1|21927.1|172
1739377200000|2025-02-12 16:20:00|21938.6|21930.6|21946.1|21938.1|21955.1|21947.1|21936.1|21928.1|69
1739377500000|2025-02-12 16:25:00|21946.6|21938.6|21965.6|21957.6|21966.1|21958.1|21943.6|21935.6|107
1739377800000|2025-02-12 16:30:00|21965.1|21957.1|21964.6|21956.6|21973.6|21965.6|21955.6|21947.6|94
1739378100000|2025-02-12 16:35:00|21964.1|21956.1|21954.1|21946.1|21969.1|21961.1|21948.6|21940.6|49
1739378400000|2025-02-12 16:40:00|21954.6|21946.6|21974.1|21966.1|21978.6|21970.6|21945.6|21937.6|68
1739378700000|2025-02-12 16:45:00|21972.6|21964.6|21980.1|21972.1|21981.1|21973.1|21961.6|21953.6|65
1739379000000|2025-02-12 16:50:00|21980.6|21972.6|21982.6|21974.6|21997.6|21989.6|21974.1|21966.1|264
1739379300000|2025-02-12 16:55:00|21982.1|21974.1|22009.6|22001.6|22013.1|22005.1|21982.1|21974.1|200
1739379600000|2025-02-12 17:00:00|22010.1|22002.1|22032.1|22024.1|22034.1|22026.1|22003.6|21995.6|366
1739379900000|2025-02-12 17:05:00|22032.6|22024.6|22022.1|22014.1|22033.6|22025.6|22015.1|22007.1|154
1739380200000|2025-02-12 17:10:00|22022.6|22014.6|22084.6|22076.6|22084.6|22076.6|22022.1|22014.1|741
1739380500000|2025-02-12 17:15:00|22085.1|22077.1|22082.1|22074.1|22102.1|22094.1|22073.1|22065.1|406
1739380800000|2025-02-12 17:20:00|22081.6|22073.6|22101.6|22093.6|22114.1|22106.1|22077.1|22069.1|251
1739381100000|2025-02-12 17:25:00|22102.1|22094.1|22096.6|22088.6|22102.1|22094.1|22074.6|22066.6|188
1739381400000|2025-02-12 17:30:00|22096.1|22088.1|22103.6|22095.6|22116.6|22108.6|22088.1|22080.1|143
1739381700000|2025-02-12 17:35:00|22103.1|22095.1|22120.6|22112.6|22126.6|22118.6|22095.1|22087.1|236
1739382000000|2025-02-12 17:40:00|22120.1|22112.1|22087.6|22079.6|22121.1|22113.1|22077.6|22069.6|127
1739382300000|2025-02-12 17:45:00|22088.1|22080.1|22116.6|22108.6|22137.6|22129.6|22088.1|22080.1|394
1739382600000|2025-02-12 17:50:00|22115.6|22107.6|22114.1|22106.1|22139.6|22131.6|22111.6|22103.6|190
1739382900000|2025-02-12 17:55:00|22113.6|22105.6|22118.6|22110.6|22125.1|22117.1|22107.6|22099.6|114
1739383200000|2025-02-12 18:00:00|22121.1|22113.1|22117.1|22109.1|22136.6|22128.6|22106.1|22098.1|139
1739383500000|2025-02-12 18:05:00|22117.6|22109.6|22119.1|22111.1|22123.1|22115.1|22105.6|22097.6|49
1739383800000|2025-02-12 18:10:00|22119.6|22111.6|22119.6|22111.6|22123.6|22115.6|22109.6|22101.6|64
1739384100000|2025-02-12 18:15:00|22120.1|22112.1|22128.1|22120.1|22128.6|22120.6|22115.1|22107.1|131
1739384400000|2025-02-12 18:20:00|22128.6|22120.6|22124.6|22116.6|22129.1|22121.1|22117.1|22109.1|77
1739384700000|2025-02-12 18:25:00|22125.1|22117.1|22103.1|22095.1|22130.6|22122.6|22094.1|22086.1|244
1739385000000|2025-02-12 18:30:00|22103.6|22095.6|22119.1|22111.1|22125.6|22117.6|22101.1|22093.1|191
1739385300000|2025-02-12 18:35:00|22118.6|22110.6|22113.6|22105.6|22121.6|22113.6|22110.6|22102.6|67
1739385600000|2025-02-12 18:40:00|22114.1|22106.1|22082.1|22074.1|22115.1|22107.1|22078.6|22070.6|128
1739385900000|2025-02-12 18:45:00|22081.6|22073.6|22064.1|22056.1|22096.1|22088.1|22064.1|22056.1|214
1739386200000|2025-02-12 18:50:00|22064.6|22056.6|22066.1|22058.1|22075.1|22067.1|22046.6|22038.6|173
1739386500000|2025-02-12 18:55:00|22065.1|22057.1|22058.6|22028.6|22068.1|22060.1|22046.6|22028.6|185
1739386800000|2025-02-12 19:00:00|22058.8|22028.8|22054.1|22024.1|22059.9|22029.9|22053.4|22023.4|0
1739387100000|2025-02-12 19:05:00|22053.9|22023.9|22051|22021|22053.9|22023.9|22043.6|22013.6|0
1739387400000|2025-02-12 19:10:00|22050.7|22020.7|22052.8|22022.8|22054.4|22024.4|22050.5|22020.5|0
1739387700000|2025-02-12 19:15:00|22052.7|22022.7|22052.9|22022.9|22054.6|22024.6|22052.1|22022.1|0
1739388000000|2025-02-12 19:20:00|22053.1|22023.1|22054|22024|22055.1|22025.1|22050|22020|0
1739388300000|2025-02-12 19:25:00|22053.8|22023.8|22055.2|22025.2|22056.8|22026.8|22051.9|22021.9|0
1739388600000|2025-02-12 19:30:00|22067.1|22037.1|22074|22044|22075.3|22045.3|22067.1|22037.1|0
1739388900000|2025-02-12 19:35:00|22073.9|22043.9|22073.4|22043.4|22075.2|22045.2|22071.7|22041.7|0
1739389200000|2025-02-12 19:40:00|22073.5|22043.5|22074.7|22044.7|22074.9|22044.9|22069.7|22039.7|0
1739389500000|2025-02-12 19:45:00|22062.3|22032.3|22068.8|22038.8|22069.2|22039.2|22062.1|22032.1|0
1739389800000|2025-02-12 19:50:00|22068.6|22038.6|22063.4|22033.4|22068.6|22038.6|22062.1|22032.1|0
1739390100000|2025-02-12 19:55:00|22063.2|22033.2|22060|22030|22066.3|22036.3|22059.1|22029.1|0
1739390400000|2025-02-12 20:00:00|22060.2|22030.2|22063.3|22033.3|22063.7|22033.7|22059.8|22029.8|0
1739390700000|2025-02-12 20:05:00|22063.2|22033.2|22066.6|22036.6|22067.3|22037.3|22063.2|22033.2|0
1739391000000|2025-02-12 20:10:00|22066.8|22036.8|22070.9|22040.9|22071.6|22041.6|22065.7|22035.7|0
1739391300000|2025-02-12 20:15:00|22070.8|22040.8|22063.3|22033.3|22072.9|22042.9|22060.3|22030.3|0
1739391600000|2025-02-12 20:20:00|22063.5|22033.5|22061.2|22031.2|22065.9|22035.9|22060.7|22030.7|0
1739391900000|2025-02-12 20:25:00|22061.1|22031.1|22058.8|22028.8|22067|22037|22058.6|22028.6|0
1739392200000|2025-02-12 20:30:00|22069|22039|22077.5|22047.5|22077.7|22047.7|22068.6|22038.6|0
1739392500000|2025-02-12 20:35:00|22077.2|22047.2|22068.4|22038.4|22077.9|22047.9|22068.3|22038.3|0
1739392800000|2025-02-12 20:40:00|22068.3|22038.3|22073.5|22043.5|22074.5|22044.5|22065.3|22035.3|0
1739393100000|2025-02-12 20:45:00|22073.7|22043.7|22065.4|22035.4|22080.4|22050.4|22057|22027|0
1739393400000|2025-02-12 20:50:00|22064.2|22034.2|22058.9|22028.9|22069.7|22039.7|22052.7|22022.7|0
1739393700000|2025-02-12 20:55:00|22060|22030|22058.9|22028.9|22071|22041|22053.9|22023.9|0
1739394000000|2025-02-12 21:00:00|22059.5|22029.5|22058.3|22028.3|22066.6|22036.6|22050.6|22020.6|0
1739394300000|2025-02-12 21:05:00|22059.4|22029.4|22067.8|22037.8|22070.3|22040.3|22059.4|22029.4|0
1739394600000|2025-02-12 21:10:00|22067.2|22037.2|22060.3|22030.3|22067.2|22037.2|22059.2|22029.2|0
1739394900000|2025-02-12 21:15:00|22051.2|22021.2|22053.2|22023.2|22054.8|22024.8|22050.6|22020.6|0
1739395200000|2025-02-12 21:20:00|22052.6|22022.6|22051.9|22021.9|22053.5|22023.5|22050|22020|0
1739395500000|2025-02-12 21:25:00|22052.2|22022.2|22053.2|22023.2|22054.5|22024.5|22045.5|22015.5|0
1739395800000|2025-02-12 21:30:00|22052.6|22022.6|22055.7|22025.7|22058.9|22028.9|22052.5|22022.5|0
1739396100000|2025-02-12 21:35:00|22056.3|22026.3|22055.7|22025.7|22058.3|22028.3|22055.1|22025.1|0
1739396400000|2025-02-12 21:40:00|22056.3|22026.3|22060.2|22030.2|22060.9|22030.9|22056.3|22026.3|0
1739396700000|2025-02-12 21:45:00|22060.5|22030.5|22067.9|22037.9|22067.9|22037.9|22060.5|22030.5|0
1739397000000|2025-02-12 21:50:00|22068.2|22038.2|22067.9|22037.9|22069.2|22039.2|22066.6|22036.6|0
1739397300000|2025-02-12 21:55:00|22068.5|22038.5|22067.5|22037.5|22068.6|22038.6|22066|22036|0
1739397600000|2025-02-12 22:00:00|22079|22049|22077.9|22047.9|22079.1|22049.1|22077.7|22047.7|0
1739397900000|2025-02-12 22:05:00|22078.1|22048.1|22079.1|22049.1|22079.1|22049.1|22077.3|22047.3|0
1739398200000|2025-02-12 22:10:00|22079.2|22049.2|22078.7|22048.7|22079.2|22049.2|22078.5|22048.5|0
1739398500000|2025-02-12 22:15:00|22081.3|22051.3|22081.5|22051.5|22081.8|22051.8|22081.3|22051.3|0
1739398800000|2025-02-12 22:20:00|22081.6|22051.6|22081.5|22051.5|22081.8|22051.8|22081.5|22051.5|0
1739399100000|2025-02-12 22:25:00|22081.4|22051.4|22081.7|22051.7|22081.7|22051.7|22081.4|22051.4|0
1739399400000|2025-02-12 22:30:00|22081.8|22051.8|22082|22052|22082|22052|22081.6|22051.6|0
1739399700000|2025-02-12 22:35:00|22081.9|22051.9|22082.1|22052.1|22082.1|22052.1|22081.9|22051.9|0
1739400000000|2025-02-12 22:40:00|22082.8|22052.8|22082.5|22052.5|22083.1|22053.1|22082.4|22052.4|0
1739400300000|2025-02-12 22:45:00|22082.4|22052.4|22079.5|22049.5|22082.4|22052.4|22079.2|22049.2|0
1739400600000|2025-02-12 22:50:00|22080.5|22050.5|22079.2|22049.2|22080.5|22050.5|22078.4|22048.4|0
1739400900000|2025-02-12 22:55:00|22079.1|22049.1|22068.4|22038.4|22079.3|22049.3|22067.5|22037.5|0
1739401200000|2025-02-12 23:00:00|22065.7|22035.7|22063.7|22033.7|22070.3|22040.3|22062.9|22032.9|0
1739401500000|2025-02-12 23:05:00|22063.1|22033.1|22061|22031|22064.4|22034.4|22059|22029|0
1739401800000|2025-02-12 23:10:00|22062.7|22032.7|22061.7|22031.7|22065.8|22035.8|22060.4|22030.4|0
1739402100000|2025-02-12 23:15:00|22063.2|22033.2|22064.4|22034.4|22065.7|22035.7|22061.9|22031.9|0
1739402400000|2025-02-12 23:20:00|22063.9|22033.9|22065.1|22035.1|22065.4|22035.4|22062.8|22032.8|0
1739402700000|2025-02-12 23:25:00|22064.8|22034.8|22063.8|22033.8|22065.4|22035.4|22062.2|22032.2|0
1739403000000|2025-02-12 23:30:00|22060.2|22030.2|22080.9|22050.9|22081.5|22051.5|22059.1|22029.1|0
1739403300000|2025-02-12 23:35:00|22080.3|22050.3|22084.1|22054.1|22084.1|22054.1|22079.6|22049.6|0
1739403600000|2025-02-12 23:40:00|22084.4|22054.4|22097.3|22067.3|22098.8|22068.8|22084.4|22054.4|0
1739403900000|2025-02-12 23:45:00|22098.7|22068.7|22100.2|22070.2|22100.8|22070.8|22094.6|22064.6|0
1739404200000|2025-02-12 23:50:00|22099.9|22069.9|22097.4|22067.4|22101.2|22071.2|22097.4|22067.4|0
1739404500000|2025-02-12 23:55:00|22098|22068|22096.8|22066.8|22099.8|22069.8|22095.5|22065.5|0
1739404800000|2025-02-13 00:00:00|22096.5|22066.5|22093.9|22063.9|22098.7|22068.7|22093.6|22063.6|0
1739405100000|2025-02-13 00:05:00|22094.5|22064.5|22092.8|22062.8|22095.2|22065.2|22092.5|22062.5|0
1739405400000|2025-02-13 00:10:00|22092.5|22062.5|22089.4|22059.4|22093.2|22063.2|22089|22059|0
1739405700000|2025-02-13 00:15:00|22088.8|22058.8|22084.6|22054.6|22089.4|22059.4|22084.6|22054.6|0
1739406000000|2025-02-13 00:20:00|22084.7|22054.7|22085.5|22055.5|22087.5|22057.5|22084.7|22054.7|0
1739406300000|2025-02-13 00:25:00|22086|22056|22090|22060|22090.6|22060.6|22086|22056|0
1739406600000|2025-02-13 00:30:00|22090.3|22060.3|22088.6|22058.6|22090.7|22060.7|22088.6|22058.6|0
1739406900000|2025-02-13 00:35:00|22089.2|22059.2|22091.8|22061.8|22091.8|22061.8|22086.3|22056.3|0
1739407200000|2025-02-13 00:40:00|22091.5|22061.5|22090.5|22060.5|22096.8|22066.8|22088.2|22058.2|0
1739407500000|2025-02-13 00:45:00|22086.6|22056.6|22075.8|22045.8|22086.6|22056.6|22074.6|22044.6|0
1739407800000|2025-02-13 00:50:00|22075.5|22045.5|22109.5|22079.5|22109.8|22079.8|22075.2|22045.2|0
1739408100000|2025-02-13 00:55:00|22109.2|22079.2|22112.9|22082.9|22129.9|22099.9|22109.2|22079.2|0
1739408400000|2025-02-13 01:00:00|22115.9|22085.9|22064|22034|22117.9|22087.9|22063|22033|0
1739408700000|2025-02-13 01:05:00|22069|22039|22037|22007|22071.2|22041.2|22036.8|22006.8|0
1739409000000|2025-02-13 01:10:00|22037.3|22007.3|22058.8|22028.8|22058.8|22028.8|22031.8|22001.8|0
1739409300000|2025-02-13 01:15:00|22058.2|22028.2|21968.4|21963.4|22062.9|22057.9|21959.9|21954.9|2238
1739409600000|2025-02-13 01:20:00|21968.9|21963.9|21972.9|21967.9|22011.4|22006.4|21965.4|21960.4|1102
1739409900000|2025-02-13 01:25:00|21974.9|21969.9|21949.4|21944.4|21978.4|21973.4|21946.4|21941.4|747
1739410200000|2025-02-13 01:30:00|21944.9|21939.9|22088.4|22083.4|22088.4|22083.4|21936.9|21931.9|5355
1739410500000|2025-02-13 01:35:00|22089.4|22084.4|21994.9|21989.9|22097.9|22092.9|21990.9|21985.9|4110
1739410800000|2025-02-13 01:40:00|21994.4|21989.4|21992.4|21987.4|22051.9|22046.9|21967.4|21962.4|2784
1739411100000|2025-02-13 01:45:00|21994.9|21989.9|22037.9|22032.9|22081.4|22076.4|21993.4|21988.4|2761
1739411400000|2025-02-13 01:50:00|22036.9|22031.9|22129.9|22124.9|22140.9|22135.9|22032.4|22027.4|3480
1739411700000|2025-02-13 01:55:00|22132.9|22127.9|22103.4|22098.4|22147.4|22142.4|22077.9|22072.9|2241
1739412000000|2025-02-13 02:00:00|22102.4|22097.4|22159.9|22154.9|22161.9|22156.9|22079.4|22074.4|2616
1739412300000|2025-02-13 02:05:00|22160.9|22155.9|22163.9|22158.9|22188.9|22183.9|22132.9|22127.9|3105
1739412600000|2025-02-13 02:10:00|22165.4|22160.4|22083.4|22078.4|22166.4|22161.4|22054.4|22049.4|3116
1739412900000|2025-02-13 02:15:00|22083.9|22078.9|22165.9|22160.9|22185.4|22180.4|22083.4|22078.4|2617
1739413200000|2025-02-13 02:20:00|22167.4|22162.4|22134.4|22129.4|22194.4|22189.4|22130.4|22125.4|2415
1739413500000|2025-02-13 02:25:00|22134.9|22129.9|22144.4|22139.4|22154.4|22149.4|22104.9|22099.9|1710
1739413800000|2025-02-13 02:30:00|22144.9|22139.9|22140.9|22135.9|22173.9|22168.9|22123.4|22118.4|1984
1739414100000|2025-02-13 02:35:00|22140.4|22135.4|22092.9|22087.9|22148.4|22143.4|22069.9|22064.9|2217
1739414400000|2025-02-13 02:40:00|22094.4|22089.4|22119.4|22114.4|22138.9|22133.9|22054.4|22049.4|2012
1739414700000|2025-02-13 02:45:00|22116.9|22111.9|22094.9|22089.9|22118.4|22113.4|22084.9|22079.9|1007
1739415000000|2025-02-13 02:50:00|22095.4|22090.4|22100.4|22095.4|22147.4|22142.4|22092.4|22087.4|1402
1739415300000|2025-02-13 02:55:00|22099.9|22094.9|22092.9|22087.9|22106.9|22101.9|22070.4|22065.4|1743
1739415600000|2025-02-13 03:00:00|22093.4|22088.4|22075.4|22070.4|22102.4|22097.4|22069.9|22064.9|1419
1739415900000|2025-02-13 03:05:00|22075.9|22070.9|22129.4|22124.4|22131.9|22126.9|22062.4|22057.4|1534
1739416200000|2025-02-13 03:10:00|22130.4|22125.4|22147.4|22142.4|22151.4|22146.4|22121.4|22116.4|1552
1739416500000|2025-02-13 03:15:00|22147.9|22142.9|22199.4|22194.4|22209.4|22204.4|22143.9|22138.9|2521
1739416800000|2025-02-13 03:20:00|22199.9|22194.9|22204.4|22199.4|22211.4|22206.4|22184.4|22179.4|1387
1739417100000|2025-02-13 03:25:00|22203.9|22198.9|22161.4|22156.4|22207.9|22202.9|22160.9|22155.9|1185
1739417400000|2025-02-13 03:30:00|22161.9|22156.9|22209.4|22204.4|22217.4|22212.4|22160.4|22155.4|1171
1739417700000|2025-02-13 03:35:00|22208.4|22203.4|22215.4|22210.4|22228.9|22223.9|22197.9|22192.9|976
1739418000000|2025-02-13 03:40:00|22215.9|22210.9|22217.4|22212.4|22232.4|22227.4|22209.9|22204.9|711
1739418300000|2025-02-13 03:45:00|22217.9|22212.9|22221.9|22216.9|22222.9|22217.9|22203.9|22198.9|410
1739418600000|2025-02-13 03:50:00|22219.9|22214.9|22221.4|22216.4|22231.4|22226.4|22215.4|22210.4|613
1739418900000|2025-02-13 03:55:00|22218.4|22213.4|22216.9|22211.9|22227.4|22222.4|22212.9|22207.9|541
1739419200000|2025-02-13 04:00:00|22235.3|22205.3|22241.7|22211.7|22244.4|22214.4|22235.3|22205.3|0
1739419500000|2025-02-13 04:05:00|22242.3|22212.3|22243|22213|22246.2|22216.2|22241.7|22211.7|0
1739419800000|2025-02-13 04:10:00|22243.6|22213.6|22242.4|22212.4|22245|22215|22242.4|22212.4|0
1739420100000|2025-02-13 04:15:00|22241.6|22211.6|22241.9|22211.9|22242.4|22212.4|22239.8|22209.8|0
1739420400000|2025-02-13 04:20:00|22241.6|22211.6|22239.9|22209.9|22241.6|22211.6|22238.4|22208.4|0
1739420700000|2025-02-13 04:25:00|22239.3|22209.3|22238.7|22208.7|22241.3|22211.3|22237.8|22207.8|0
1739421000000|2025-02-13 04:30:00|22239.6|22209.6|22241|22211|22241|22211|22238.9|22208.9|0
1739421300000|2025-02-13 04:35:00|22240.7|22210.7|22242.3|22212.3|22242.8|22212.8|22239.5|22209.5|0
1739421600000|2025-02-13 04:40:00|22241.7|22211.7|22241.7|22211.7|22242.3|22212.3|22241.1|22211.1|0
1739421900000|2025-02-13 04:45:00|22240.3|22210.3|22236.7|22206.7|22240.9|22210.9|22236.7|22206.7|0
1739422200000|2025-02-13 04:50:00|22236.1|22206.1|22235.8|22205.8|22237.5|22207.5|22235.8|22205.8|0
1739422500000|2025-02-13 04:55:00|22236|22206|22234.1|22204.1|22236.7|22206.7|22233.8|22203.8|2
1739422800000|2025-02-13 05:00:00|22227.4|22222.4|22252.4|22247.4|22255.4|22250.4|22205.4|22200.4|2181
1739423100000|2025-02-13 05:05:00|22251.9|22246.9|22256.4|22251.4|22284.4|22279.4|22238.4|22233.4|2017
1739423400000|2025-02-13 05:10:00|22255.9|22250.9|22288.4|22283.4|22292.4|22287.4|22237.9|22232.9|1386
1739423700000|2025-02-13 05:15:00|22289.4|22284.4|22297.4|22292.4|22302.9|22297.9|22273.4|22268.4|1420
1739424000000|2025-02-13 05:20:00|22297.9|22292.9|22322.4|22317.4|22330.4|22325.4|22281.4|22276.4|1870
1739424300000|2025-02-13 05:25:00|22325.4|22320.4|22345.4|22340.4|22360.9|22355.9|22317.4|22312.4|2070
1739424600000|2025-02-13 05:30:00|22344.4|22339.4|22357.4|22352.4|22380.4|22375.4|22342.9|22337.9|1795
1739424900000|2025-02-13 05:35:00|22356.4|22351.4|22368.4|22363.4|22396.4|22391.4|22342.4|22337.4|2101
1739425200000|2025-02-13 05:40:00|22368.9|22363.9|22406.4|22401.4|22408.4|22403.4|22355.4|22350.4|2270
1739425500000|2025-02-13 05:45:00|22407.4|22402.4|22395.9|22390.9|22429.9|22424.9|22381.9|22376.9|2009
1739425800000|2025-02-13 05:50:00|22396.9|22391.9|22362.4|22357.4|22429.4|22424.4|22358.4|22353.4|2005
1739426100000|2025-02-13 05:55:00|22363.4|22358.4|22412.4|22407.4|22434.4|22429.4|22356.4|22351.4|2444
1739426400000|2025-02-13 06:00:00|22411.9|22406.9|22458.4|22453.4|22462.4|22457.4|22408.4|22403.4|2005
1739426700000|2025-02-13 06:05:00|22458.9|22453.9|22524.4|22519.4|22530.4|22525.4|22452.4|22447.4|3112
1739427000000|2025-02-13 06:10:00|22521.4|22516.4|22485.4|22480.4|22547.4|22542.4|22463.9|22458.9|3134
1739427300000|2025-02-13 06:15:00|22484.4|22479.4|22424.4|22419.4|22488.4|22483.4|22419.4|22414.4|3088
1739427600000|2025-02-13 06:20:00|22424.9|22419.9|22369.9|22364.9|22426.9|22421.9|22340.9|22335.9|3667
1739427900000|2025-02-13 06:25:00|22370.4|22365.4|22332.9|22327.9|22407.9|22402.9|22324.9|22319.9|3385
1739428200000|2025-02-13 06:30:00|22333.4|22328.4|22333.9|22328.9|22360.9|22355.9|22278.4|22273.4|3100
1739428500000|2025-02-13 06:35:00|22334.4|22329.4|22272.4|22267.4|22380.9|22375.9|22271.4|22266.4|3461
1739428800000|2025-02-13 06:40:00|22271.4|22266.4|22216.4|22211.4|22314.9|22309.9|22205.4|22200.4|4441
1739429100000|2025-02-13 06:45:00|22219.4|22214.4|22221.4|22216.4|22257.4|22252.4|22199.9|22194.9|2963
1739429400000|2025-02-13 06:50:00|22223.9|22218.9|22255.9|22250.9|22276.4|22271.4|22218.4|22213.4|2237
1739429700000|2025-02-13 06:55:00|22257.4|22252.4|22165.4|22160.4|22257.4|22252.4|22163.4|22158.4|2850
1739430000000|2025-02-13 07:00:00|22165.9|22160.9|22170.9|22165.9|22170.9|22165.9|22118.9|22113.9|3620
1739430300000|2025-02-13 07:05:00|22170.4|22165.4|22142.4|22137.4|22182.9|22177.9|22129.4|22124.4|2216
1739430600000|2025-02-13 07:10:00|22141.9|22136.9|22125.9|22120.9|22170.4|22165.4|22123.4|22118.4|2251
1739430900000|2025-02-13 07:15:00|22126.9|22121.9|22081.4|22076.4|22144.4|22139.4|22075.9|22070.9|2990
1739431200000|2025-02-13 07:20:00|22082.4|22077.4|21921.4|21916.4|22083.9|22078.9|21919.4|21914.4|4842
1739431500000|2025-02-13 07:25:00|21920.4|21915.4|22012.9|22007.9|22029.9|22024.9|21909.4|21904.4|4253
1739431800000|2025-02-13 07:30:00|22013.4|22008.4|21978.4|21973.4|22013.9|22008.9|21950.4|21945.4|2491
1739432100000|2025-02-13 07:35:00|21977.9|21972.9|21966.9|21961.9|21998.9|21993.9|21960.9|21955.9|1693
1739432400000|2025-02-13 07:40:00|21965.4|21960.4|21877.9|21872.9|21973.9|21968.9|21849.9|21844.9|2870
1739432700000|2025-02-13 07:45:00|21876.4|21871.4|21805.9|21800.9|21876.9|21871.9|21765.4|21760.4|5343
1739433000000|2025-02-13 07:50:00|21803.4|21798.4|21775.9|21770.9|21814.4|21809.4|21745.9|21740.9|3429
1739433300000|2025-02-13 07:55:00|21775.4|21770.4|21802.4|21797.4|21807.4|21802.4|21755.4|21750.4|2811
1739433600000|2025-02-13 08:00:00|21802.9|21797.9|21815.4|21810.4|21837.4|21832.4|21795.9|21790.9|2459
1739433900000|2025-02-13 08:05:00|21813.9|21808.9|21842.9|21837.9|21850.9|21845.9|21802.4|21797.4|2788
1739434200000|2025-02-13 08:10:00|21840.9|21835.9|21789.4|21784.4|21847.9|21842.9|21782.4|21777.4|1694
1739434500000|2025-02-13 08:15:00|21789.9|21784.9|21807.4|21802.4|21814.9|21809.9|21783.4|21778.4|1484
1739434800000|2025-02-13 08:20:00|21807.9|21802.9|21802.4|21797.4|21820.9|21815.9|21797.4|21792.4|447
1739435100000|2025-02-13 08:25:00|21802.9|21797.9|21842.4|21837.4|21842.9|21837.9|21795.9|21790.9|978
1739435400000|2025-02-13 08:30:00|21847|21817|21834|21804|21847.2|21817.2|21833.2|21803.2|1
1739435700000|2025-02-13 08:35:00|21834.3|21804.3|21825.1|21795.1|21838.3|21808.3|21824.4|21794.4|0
1739436000000|2025-02-13 08:40:00|21825.6|21795.6|21821.9|21791.9|21825.6|21795.6|21813.5|21783.5|0
1739436300000|2025-02-13 08:45:00|21821.6|21791.6|21831.4|21801.4|21835.7|21805.7|21821.6|21791.6|0
1739436600000|2025-02-13 08:50:00|21831.1|21801.1|21829.1|21799.1|21832|21802|21826.8|21796.8|0
1739436900000|2025-02-13 08:55:00|21829.4|21799.4|21825.7|21795.7|21830.3|21800.3|21823.4|21793.4|0
1739437200000|2025-02-13 09:00:00|21825.1|21795.1|21817.1|21787.1|21825.1|21795.1|21803.4|21773.4|0
1739437500000|2025-02-13 09:05:00|21816.8|21786.8|21816.1|21786.1|21818.8|21788.8|21812.8|21782.8|0
1739437800000|2025-02-13 09:10:00|21816.7|21786.7|21825.2|21795.2|21827.4|21797.4|21813|21783|0
1739438100000|2025-02-13 09:15:00|21797.4|21789.4|21821.9|21813.9|21831.9|21823.9|21792.9|21784.9|436
1739438400000|2025-02-13 09:20:00|21822.4|21814.4|21808.9|21800.9|21823.4|21815.4|21797.4|21789.4|189
1739438700000|2025-02-13 09:25:00|21808.4|21800.4|21764.4|21756.4|21808.9|21800.9|21763.4|21755.4|342
1739439000000|2025-02-13 09:30:00|21763.4|21755.4|21733.4|21725.4|21766.4|21758.4|21717.9|21709.9|773
1739439300000|2025-02-13 09:35:00|21734.4|21726.4|21754.9|21746.9|21755.9|21747.9|21723.4|21715.4|378
1739439600000|2025-02-13 09:40:00|21756.4|21748.4|21769.4|21761.4|21799.9|21791.9|21754.4|21746.4|248
1739439900000|2025-02-13 09:45:00|21768.9|21760.9|21788.4|21780.4|21794.9|21786.9|21758.9|21750.9|239
1739440200000|2025-02-13 09:50:00|21785.4|21777.4|21769.4|21761.4|21789.4|21781.4|21762.9|21754.9|148
1739440500000|2025-02-13 09:55:00|21773.4|21765.4|21786.4|21778.4|21787.4|21779.4|21766.4|21758.4|155
1739440800000|2025-02-13 10:00:00|21786.9|21778.9|21778.4|21770.4|21788.4|21780.4|21762.4|21754.4|93
1739441100000|2025-02-13 10:05:00|21775.4|21767.4|21774.4|21766.4|21775.4|21767.4|21761.9|21753.9|102
1739441400000|2025-02-13 10:10:00|21776.9|21768.9|21797.4|21789.4|21798.4|21790.4|21773.9|21765.9|158
1739441700000|2025-02-13 10:15:00|21797.9|21789.9|21810.4|21802.4|21810.4|21802.4|21784.9|21776.9|76
1739442000000|2025-02-13 10:20:00|21809.9|21801.9|21801.9|21793.9|21815.4|21807.4|21796.4|21788.4|226
1739442300000|2025-02-13 10:25:00|21801.4|21793.4|21806.9|21798.9|21807.4|21799.4|21796.4|21788.4|81
1739442600000|2025-02-13 10:30:00|21806.4|21798.4|21800.4|21792.4|21806.4|21798.4|21794.9|21786.9|63
1739442900000|2025-02-13 10:35:00|21799.9|21791.9|21808.4|21800.4|21811.9|21803.9|21797.4|21789.4|78
1739443200000|2025-02-13 10:40:00|21808.9|21800.9|21818.9|21810.9|21823.4|21815.4|21807.4|21799.4|65
1739443500000|2025-02-13 10:45:00|21819.4|21811.4|21817.9|21809.9|21821.9|21813.9|21805.9|21797.9|95
1739443800000|2025-02-13 10:50:00|21817.4|21809.4|21801.9|21793.9|21817.4|21809.4|21799.4|21791.4|75
1739444100000|2025-02-13 10:55:00|21804.4|21796.4|21800.4|21792.4|21812.4|21804.4|21797.4|21789.4|92
1739444400000|2025-02-13 11:00:00|21799.9|21791.9|21813.9|21805.9|21818.9|21810.9|21796.9|21788.9|76
1739444700000|2025-02-13 11:05:00|21813.4|21805.4|21811.4|21803.4|21821.4|21813.4|21808.9|21800.9|71
1739445000000|2025-02-13 11:10:00|21811.9|21803.9|21819.9|21811.9|21821.9|21813.9|21802.4|21794.4|41
1739445300000|2025-02-13 11:15:00|21819.4|21811.4|21806.9|21798.9|21819.4|21811.4|21801.4|21793.4|69
1739445600000|2025-02-13 11:20:00|21804.9|21796.9|21802.9|21794.9|21809.9|21801.9|21801.4|21793.4|43
1739445900000|2025-02-13 11:25:00|21803.4|21795.4|21791.9|21783.9|21805.4|21797.4|21787.4|21779.4|58
1739446200000|2025-02-13 11:30:00|21792.4|21784.4|21805.4|21797.4|21808.4|21800.4|21786.4|21778.4|65
1739446500000|2025-02-13 11:35:00|21806.9|21798.9|21822.9|21814.9|21822.9|21814.9|21805.9|21797.9|41
1739446800000|2025-02-13 11:40:00|21823.9|21815.9|21826.9|21818.9|21828.9|21820.9|21820.4|21812.4|36
1739447100000|2025-02-13 11:45:00|21827.4|21819.4|21763.9|21755.9|21833.4|21825.4|21753.9|21745.9|440
1739447400000|2025-02-13 11:50:00|21764.4|21756.4|21762.9|21754.9|21777.4|21769.4|21723.9|21715.9|416
1739447700000|2025-02-13 11:55:00|21762.4|21754.4|21805.9|21797.9|21810.4|21802.4|21756.9|21748.9|95
1739448000000|2025-02-13 12:00:00|21799.4|21791.4|21784.9|21776.9|21803.9|21795.9|21782.9|21774.9|77
1739448300000|2025-02-13 12:05:00|21785.4|21777.4|21761.4|21753.4|21791.9|21783.9|21761.4|21753.4|68
1739448600000|2025-02-13 12:10:00|21764.9|21756.9|21745.4|21737.4|21770.4|21762.4|21741.4|21733.4|296
1739448900000|2025-02-13 12:15:00|21746.4|21738.4|21731.4|21723.4|21754.4|21746.4|21731.4|21723.4|85
1739449200000|2025-02-13 12:20:00|21731.9|21723.9|21752.9|21744.9|21758.9|21750.9|21728.4|21720.4|68
1739449500000|2025-02-13 12:25:00|21751.9|21743.9|21767.9|21759.9|21768.9|21760.9|21751.9|21743.9|41
1739449800000|2025-02-13 12:30:00|21768.4|21760.4|21764.4|21756.4|21774.4|21766.4|21759.4|21751.4|65
1739450100000|2025-02-13 12:35:00|21764.9|21756.9|21776.4|21768.4|21777.9|21769.9|21764.9|21756.9|78
1739450400000|2025-02-13 12:40:00|21776.9|21768.9|21771.9|21763.9|21778.9|21770.9|21766.4|21758.4|84
1739450700000|2025-02-13 12:45:00|21771.4|21763.4|21785.9|21777.9|21786.9|21778.9|21769.9|21761.9|45
1739451000000|2025-02-13 12:50:00|21786.4|21778.4|21786.9|21778.9|21787.9|21779.9|21776.4|21768.4|49
1739451300000|2025-02-13 12:55:00|21787.4|21779.4|21778.4|21770.4|21787.4|21779.4|21770.4|21762.4|38
1739451600000|2025-02-13 13:00:00|21778.9|21770.9|21786.9|21778.9|21788.9|21780.9|21775.9|21767.9|46
1739451900000|2025-02-13 13:05:00|21785.4|21777.4|21791.4|21783.4|21795.9|21787.9|21782.9|21774.9|54
1739452200000|2025-02-13 13:10:00|21790.9|21782.9|21776.4|21768.4|21801.4|21793.4|21776.4|21768.4|151
1739452500000|2025-02-13 13:15:00|21775.9|21767.9|21764.9|21756.9|21782.4|21774.4|21757.9|21749.9|168
1739452800000|2025-02-13 13:20:00|21764.4|21756.4|21752.9|21744.9|21764.9|21756.9|21752.9|21744.9|64
1739453100000|2025-02-13 13:25:00|21752.4|21744.4|21748.9|21740.9|21756.4|21748.4|21742.9|21734.9|107
1739453400000|2025-02-13 13:30:00|21758.9|21750.9|21751.9|21743.9|21794.9|21786.9|21732.9|21724.9|223
1739453700000|2025-02-13 13:35:00|21752.4|21744.4|21741.9|21733.9|21756.9|21748.9|21727.9|21719.9|255
1739454000000|2025-02-13 13:40:00|21741.4|21733.4|21760.4|21752.4|21771.9|21763.9|21736.4|21728.4|110
1739454300000|2025-02-13 13:45:00|21756.4|21748.4|21724.9|21716.9|21756.4|21748.4|21719.9|21711.9|281
1739454600000|2025-02-13 13:50:00|21725.9|21717.9|21720.4|21712.4|21733.4|21725.4|21700.9|21692.9|443
1739454900000|2025-02-13 13:55:00|21719.9|21711.9|21730.4|21722.4|21739.9|21731.9|21714.9|21706.9|175
1739455200000|2025-02-13 14:00:00|21729.4|21721.4|21710.4|21702.4|21729.4|21721.4|21706.9|21698.9|185
1739455500000|2025-02-13 14:05:00|21708.9|21700.9|21700.9|21692.9|21715.4|21707.4|21690.9|21682.9|278
1739455800000|2025-02-13 14:10:00|21701.4|21693.4|21701.9|21693.9|21715.4|21707.4|21694.9|21686.9|101
1739456100000|2025-02-13 14:15:00|21701.4|21693.4|21715.9|21707.9|21715.9|21707.9|21699.4|21691.4|84
1739456400000|2025-02-13 14:20:00|21716.4|21708.4|21717.4|21709.4|21720.9|21712.9|21706.9|21698.9|129
1739456700000|2025-02-13 14:25:00|21717.9|21709.9|21669.9|21661.9|21717.9|21709.9|21661.9|21653.9|456
1739457000000|2025-02-13 14:30:00|21665.9|21657.9|21742.4|21734.4|21747.4|21739.4|21642.4|21634.4|1457
1739457300000|2025-02-13 14:35:00|21745.4|21737.4|21717.4|21709.4|21750.4|21742.4|21683.9|21675.9|715
1739457600000|2025-02-13 14:40:00|21717.9|21709.9|21737.4|21729.4|21744.9|21736.9|21707.9|21699.9|488
1739457900000|2025-02-13 14:45:00|21737.9|21729.9|21752.4|21744.4|21753.9|21745.9|21689.4|21681.4|454
1739458200000|2025-02-13 14:50:00|21752.9|21744.9|21796.9|21788.9|21812.9|21804.9|21749.4|21741.4|605
1739458500000|2025-02-13 14:55:00|21797.4|21789.4|21785.4|21777.4|21797.9|21789.9|21763.9|21755.9|374
1739458800000|2025-02-13 15:00:00|21785.9|21777.9|21814.9|21806.9|21841.9|21833.9|21781.4|21773.4|584
1739459100000|2025-02-13 15:05:00|21814.4|21806.4|21831.4|21823.4|21841.9|21833.9|21795.4|21787.4|383
1739459400000|2025-02-13 15:10:00|21831.9|21823.9|21857.4|21849.4|21878.9|21870.9|21831.4|21823.4|796
1739459700000|2025-02-13 15:15:00|21856.9|21848.9|21853.4|21845.4|21881.4|21873.4|21846.4|21838.4|492
1739460000000|2025-02-13 15:20:00|21852.9|21844.9|21849.9|21841.9|21856.9|21848.9|21813.9|21805.9|353
1739460300000|2025-02-13 15:25:00|21850.4|21842.4|21857.9|21849.9|21873.9|21865.9|21849.4|21841.4|265
1739460600000|2025-02-13 15:30:00|21860.4|21852.4|21871.4|21863.4|21878.4|21870.4|21859.4|21851.4|156
1739460900000|2025-02-13 15:35:00|21870.9|21862.9|21866.9|21858.9|21881.4|21873.4|21847.4|21839.4|312
1739461200000|2025-02-13 15:40:00|21867.4|21859.4|21865.9|21857.9|21878.9|21870.9|21856.9|21848.9|226
1739461500000|2025-02-13 15:45:00|21866.4|21858.4|21899.9|21891.9|21900.9|21892.9|21866.4|21858.4|335
1739461800000|2025-02-13 15:50:00|21899.4|21891.4|21898.4|21890.4|21899.9|21891.9|21871.4|21863.4|178
1739462100000|2025-02-13 15:55:00|21897.9|21889.9|21905.4|21897.4|21912.9|21904.9|21888.4|21880.4|282
1739462400000|2025-02-13 16:00:00|21905.9|21897.9|21924.4|21916.4|21928.9|21920.9|21895.9|21887.9|307
1739462700000|2025-02-13 16:05:00|21923.4|21915.4|21916.4|21908.4|21932.4|21924.4|21905.9|21897.9|298
1739463000000|2025-02-13 16:10:00|21917.4|21909.4|21930.4|21922.4|21933.4|21925.4|21914.9|21906.9|227
1739463300000|2025-02-13 16:15:00|21929.9|21921.9|21943.4|21935.4|21948.4|21940.4|21927.9|21919.9|200
1739463600000|2025-02-13 16:20:00|21943.9|21935.9|21943.9|21935.9|21951.4|21943.4|21931.9|21923.9|182
1739463900000|2025-02-13 16:25:00|21942.9|21934.9|21963.9|21955.9|21968.9|21960.9|21942.4|21934.4|267
1739464200000|2025-02-13 16:30:00|21964.4|21956.4|21971.4|21963.4|21974.9|21966.9|21947.4|21939.4|241
1739464500000|2025-02-13 16:35:00|21971.9|21963.9|21954.9|21946.9|21986.4|21978.4|21953.4|21945.4|492
1739464800000|2025-02-13 16:40:00|21956.9|21948.9|21952.9|21944.9|21959.9|21951.9|21943.9|21935.9|113
1739465100000|2025-02-13 16:45:00|21953.4|21945.4|21937.9|21929.9|21957.9|21949.9|21919.9|21911.9|243
1739465400000|2025-02-13 16:50:00|21937.4|21929.4|21946.9|21938.9|21959.9|21951.9|21936.4|21928.4|107
1739465700000|2025-02-13 16:55:00|21947.4|21939.4|21929.4|21921.4|21948.9|21940.9|21926.4|21918.4|118
1739466000000|2025-02-13 17:00:00|21927.9|21919.9|21915.9|21907.9|21928.9|21920.9|21899.4|21891.4|139
1739466300000|2025-02-13 17:05:00|21918.4|21910.4|21922.4|21914.4|21931.4|21923.4|21915.4|21907.4|56
1739466600000|2025-02-13 17:10:00|21922.9|21914.9|21925.4|21917.4|21929.4|21921.4|21912.9|21904.9|73
1739466900000|2025-02-13 17:15:00|21925.9|21917.9|21916.4|21908.4|21928.9|21920.9|21914.4|21906.4|85
1739467200000|2025-02-13 17:20:00|21916.9|21908.9|21906.4|21898.4|21932.9|21924.9|21906.4|21898.4|133
1739467500000|2025-02-13 17:25:00|21909.4|21901.4|21918.9|21910.9|21927.9|21919.9|21907.9|21899.9|91
1739467800000|2025-02-13 17:30:00|21918.4|21910.4|21919.9|21911.9|21925.9|21917.9|21911.9|21903.9|50
1739468100000|2025-02-13 17:35:00|21920.4|21912.4|21932.9|21924.9|21937.4|21929.4|21919.9|21911.9|90
1739468400000|2025-02-13 17:40:00|21933.9|21925.9|21920.4|21912.4|21934.4|21926.4|21917.4|21909.4|41
1739468700000|2025-02-13 17:45:00|21920.9|21912.9|21921.9|21913.9|21925.4|21917.4|21915.4|21907.4|47
1739469000000|2025-02-13 17:50:00|21922.4|21914.4|21907.4|21899.4|21924.4|21916.4|21901.4|21893.4|58
1739469300000|2025-02-13 17:55:00|21906.9|21898.9|21915.9|21907.9|21916.4|21908.4|21898.4|21890.4|29
1739469600000|2025-02-13 18:00:00|21912.9|21904.9|21904.4|21896.4|21913.9|21905.9|21900.9|21892.9|25
1739469900000|2025-02-13 18:05:00|21903.9|21895.9|21906.9|21898.9|21911.9|21903.9|21902.9|21894.9|11
1739470200000|2025-02-13 18:10:00|21906.4|21898.4|21909.4|21901.4|21911.9|21903.9|21902.4|21894.4|24
1739470500000|2025-02-13 18:15:00|21909.9|21901.9|21889.9|21881.9|21909.9|21901.9|21878.4|21870.4|83
1739470800000|2025-02-13 18:20:00|21889.4|21881.4|21899.9|21891.9|21906.4|21898.4|21884.4|21876.4|14
1739471100000|2025-02-13 18:25:00|21900.4|21892.4|21918.4|21910.4|21920.9|21912.9|21900.4|21892.4|22
1739471400000|2025-02-13 18:30:00|21917.9|21909.9|21906.9|21898.9|21928.9|21920.9|21903.4|21895.4|32
1739471700000|2025-02-13 18:35:00|21907.4|21899.4|21909.9|21901.9|21910.4|21902.4|21895.4|21887.4|15
1739472000000|2025-02-13 18:40:00|21909.4|21901.4|21877.9|21869.9|21909.4|21901.4|21832.4|21824.4|304
1739472300000|2025-02-13 18:45:00|21871.9|21863.9|21920.4|21912.4|21921.9|21913.9|21867.4|21859.4|91
1739472600000|2025-02-13 18:50:00|21919.9|21911.9|21896.9|21888.9|21921.4|21913.4|21874.9|21866.9|171
1739472900000|2025-02-13 18:55:00|21897.4|21889.4|21941.4|21911.4|21941.6|21926.9|21896.9|21888.9|112
1739473200000|2025-02-13 19:00:00|21940.2|21910.2|21952.2|21922.2|21952.4|21922.4|21937.2|21907.2|0
1739473500000|2025-02-13 19:05:00|21952|21922|21970.5|21940.5|21971.9|21941.9|21951.3|21921.3|0
1739473800000|2025-02-13 19:10:00|21970.6|21940.6|21961.4|21931.4|21973.2|21943.2|21960.8|21930.8|0
1739474100000|2025-02-13 19:15:00|21961.5|21931.5|21977|21947|21983.3|21953.3|21961.1|21931.1|0
1739474400000|2025-02-13 19:20:00|21977.2|21947.2|21961.8|21931.8|21977.4|21947.4|21958|21928|0
1739474700000|2025-02-13 19:25:00|21961.7|21931.7|21980.9|21950.9|21980.9|21950.9|21960.9|21930.9|0
1739475000000|2025-02-13 19:30:00|21981.2|21951.2|21988.2|21958.2|21988.6|21958.6|21973.3|21943.3|0
1739475300000|2025-02-13 19:35:00|21988.4|21958.4|21990|21960|21991.1|21961.1|21986.3|21956.3|0
1739475600000|2025-02-13 19:40:00|21989.8|21959.8|21977.1|21947.1|21990|21960|21976.1|21946.1|0
1739475900000|2025-02-13 19:45:00|21976.9|21946.9|21966.8|21936.8|21977.7|21947.7|21960.1|21930.1|0
1739476200000|2025-02-13 19:50:00|21966.9|21936.9|21976.2|21946.2|21976.9|21946.9|21966.9|21936.9|0
1739476500000|2025-02-13 19:55:00|21976|21946|21975.7|21945.7|21978.7|21948.7|21972.5|21942.5|0
1739476800000|2025-02-13 20:00:00|21978.7|21948.7|21982.1|21952.1|21982.5|21952.5|21974.1|21944.1|0
1739477100000|2025-02-13 20:05:00|21981.9|21951.9|21989.1|21959.1|21989.7|21959.7|21981.8|21951.8|0
1739477400000|2025-02-13 20:10:00|21988.7|21958.7|21979.8|21949.8|21989|21959|21979.3|21949.3|0
1739477700000|2025-02-13 20:15:00|21978.5|21948.5|21984.1|21954.1|21986.2|21956.2|21978.5|21948.5|0
1739478000000|2025-02-13 20:20:00|21984|21954|21982.1|21952.1|21986.8|21956.8|21981.8|21951.8|0
1739478300000|2025-02-13 20:25:00|21981.9|21951.9|21979.5|21949.5|21982.1|21952.1|21976.9|21946.9|0
1739478600000|2025-02-13 20:30:00|21981.1|21951.1|21981.6|21951.6|21983.7|21953.7|21975.3|21945.3|0
1739478900000|2025-02-13 20:35:00|21981.7|21951.7|21987.8|21957.8|21988.1|21958.1|21981.4|21951.4|0
1739479200000|2025-02-13 20:40:00|21988|21958|21979.7|21949.7|21988.9|21958.9|21973.1|21943.1|0
1739479500000|2025-02-13 20:45:00|21977.7|21947.7|21984.9|21954.9|21985.2|21955.2|21977.7|21947.7|0
1739479800000|2025-02-13 20:50:00|21985|21955|21993.2|21963.2|21995.2|21965.2|21980.9|21950.9|0
1739480100000|2025-02-13 20:55:00|21992|21962|22001.3|21971.3|22008.1|21978.1|21987.6|21957.6|0
1739480400000|2025-02-13 21:00:00|22000.4|21970.4|21989.7|21959.7|22000.4|21970.4|21989.7|21959.7|0
1739480700000|2025-02-13 21:05:00|21990.3|21960.3|21998.6|21968.6|22001.1|21971.1|21988.5|21958.5|0
1739481000000|2025-02-13 21:10:00|21998.3|21968.3|21993.6|21963.6|21998.6|21968.6|21992.9|21962.9|0
1739481300000|2025-02-13 21:15:00|21994.1|21964.1|21991.6|21961.6|21996.1|21966.1|21991.6|21961.6|0
1739481600000|2025-02-13 21:20:00|21991.3|21961.3|21992.3|21962.3|21992.9|21962.9|21989.1|21959.1|0
1739481900000|2025-02-13 21:25:00|21992.5|21962.5|21992.9|21962.9|21994.8|21964.8|21991.6|21961.6|0
1739482200000|2025-02-13 21:30:00|21992.3|21962.3|21993.9|21963.9|21994.5|21964.5|21991.6|21961.6|0
1739482500000|2025-02-13 21:35:00|21994.1|21964.1|21995.4|21965.4|21996.1|21966.1|21993.6|21963.6|0
1739482800000|2025-02-13 21:40:00|21994.9|21964.9|21997.3|21967.3|21998|21968|21994.8|21964.8|0
1739483100000|2025-02-13 21:45:00|21996.8|21966.8|21999.2|21969.2|21999.9|21969.9|21996.1|21966.1|0
1739483400000|2025-02-13 21:50:00|21998.7|21968.7|21996.1|21966.1|21998.7|21968.7|21995.4|21965.4|0
1739483700000|2025-02-13 21:55:00|21995.8|21965.8|21993|21963|21996.7|21966.7|21991.6|21961.6|0
1739484000000|2025-02-13 22:00:00|21991.2|21961.2|21989.4|21959.4|21991.8|21961.8|21988.6|21958.6|0
1739484300000|2025-02-13 22:05:00|21989.2|21959.2|21989.5|21959.5|21989.5|21959.5|21986.5|21956.5|0
1739484600000|2025-02-13 22:10:00|21989.2|21959.2|21989.3|21959.3|21989.5|21959.5|21988.8|21958.8|0
1739484900000|2025-02-13 22:15:00|21989.5|21959.5|21988.1|21958.1|21989.7|21959.7|21988.1|21958.1|0
1739485200000|2025-02-13 22:20:00|21988.4|21958.4|21991.6|21961.6|21991.9|21961.9|21988.4|21958.4|0
1739485500000|2025-02-13 22:25:00|21991.4|21961.4|21989.7|21959.7|21991.5|21961.5|21989.7|21959.7|0
1739485800000|2025-02-13 22:30:00|21989.5|21959.5|21989.3|21959.3|21989.5|21959.5|21989.3|21959.3|0
1739486100000|2025-02-13 22:35:00|21988.8|21958.8|21988.8|21958.8|21988.8|21958.8|21988.8|21958.8|0
1739486400000|2025-02-13 22:40:00|21989.3|21959.3|21989.3|21959.3|21989.4|21959.4|21989.1|21959.1|0
1739486700000|2025-02-13 22:45:00|21988.5|21958.5|21987.9|21957.9|21988.5|21958.5|21985.5|21955.5|0
1739487000000|2025-02-13 22:50:00|21987.5|21957.5|21986.9|21956.9|21987.5|21957.5|21985.4|21955.4|0
1739487300000|2025-02-13 22:55:00|21987.3|21957.3|21987.5|21957.5|21988|21958|21986.5|21956.5|0
1739487600000|2025-02-13 23:00:00|21987.8|21957.8|21989.6|21959.6|21998.2|21968.2|21987.8|21957.8|0
1739487900000|2025-02-13 23:05:00|21990.2|21960.2|21991.5|21961.5|21993.1|21963.1|21989|21959|0
1739488200000|2025-02-13 23:10:00|21992.1|21962.1|21995.9|21965.9|21996.5|21966.5|21990.1|21960.1|0
1739488500000|2025-02-13 23:15:00|22001.2|21971.2|21999.6|21969.6|22001.5|21971.5|21998.4|21968.4|0
1739488800000|2025-02-13 23:20:00|21999.3|21969.3|22004.7|21974.7|22006.3|21976.3|21999|21969|0
1739489100000|2025-02-13 23:25:00|22004.4|21974.4|22004.1|21974.1|22006|21976|22003.4|21973.4|0
1739489400000|2025-02-13 23:30:00|21995.3|21965.3|21989.3|21959.3|21996.3|21966.3|21988.3|21958.3|0
1739489700000|2025-02-13 23:35:00|21989.9|21959.9|21990.5|21960.5|21991.2|21961.2|21988|21958|0
1739490000000|2025-02-13 23:40:00|21990.2|21960.2|21972.1|21942.1|21991.5|21961.5|21971.1|21941.1|0
1739490300000|2025-02-13 23:45:00|21998|21968|21999|21969|21999.6|21969.6|21997.7|21967.7|0
1739490600000|2025-02-13 23:50:00|21999.6|21969.6|21997.7|21967.7|21999.6|21969.6|21997.1|21967.1|0
1739490900000|2025-02-13 23:55:00|21998.3|21968.3|21998.4|21968.4|21999.6|21969.6|21996.5|21966.5|0
1739491200000|2025-02-14 00:00:00|21966.1|21936.1|21967.6|21937.6|21972.5|21942.5|21965.5|21935.5|0
1739491500000|2025-02-14 00:05:00|21967.1|21937.1|21962.8|21932.8|21967.6|21937.6|21962.1|21932.1|0
1739491800000|2025-02-14 00:10:00|21963|21933|21964.6|21934.6|21965.9|21935.9|21960.9|21930.9|0
1739492100000|2025-02-14 00:15:00|21965.2|21935.2|21971|21941|21971.2|21941.2|21965.1|21935.1|0
1739492400000|2025-02-14 00:20:00|21971.1|21941.1|21970.2|21940.2|21972.8|21942.8|21969.7|21939.7|0
1739492700000|2025-02-14 00:25:00|21970.8|21940.8|21952.3|21922.3|21974.1|21944.1|21951.4|21921.4|0
1739493000000|2025-02-14 00:30:00|21952.9|21922.9|21939.8|21909.8|21952.9|21922.9|21939.8|21909.8|0
1739493300000|2025-02-14 00:35:00|21940.1|21910.1|21939|21909|21941|21911|21938.1|21908.1|0
1739493600000|2025-02-14 00:40:00|21938.9|21908.9|21972.4|21942.4|21972.7|21942.7|21938.3|21908.3|0
1739493900000|2025-02-14 00:45:00|21972.1|21942.1|21930.4|21900.4|21972.4|21942.4|21929.8|21899.8|0
1739494200000|2025-02-14 00:50:00|21930.1|21900.1|21926.8|21896.8|21930.4|21900.4|21916.3|21886.3|0
1739494500000|2025-02-14 00:55:00|21926.5|21896.5|21920.3|21890.3|21926.5|21896.5|21919.7|21889.7|0
1739494800000|2025-02-14 01:00:00|21966.7|21936.7|21983|21953|21983.6|21953.6|21965.8|21935.8|0
1739495100000|2025-02-14 01:05:00|21983.3|21953.3|22012|21982|22017.7|21987.7|21983.3|21953.3|0
1739495400000|2025-02-14 01:10:00|22012.6|21982.6|22026.7|21996.7|22026.7|21996.7|22011.5|21981.5|0
1739495700000|2025-02-14 01:15:00|21980.5|21950.5|22032.7|22027.7|22039.2|22034.2|21980.5|21950.5|1970
1739496000000|2025-02-14 01:20:00|22030.7|22025.7|22026.7|22021.7|22037.7|22032.7|22005.7|22000.7|910
1739496300000|2025-02-14 01:25:00|22024.2|22019.2|22041.7|22036.7|22056.7|22051.7|22014.2|22009.2|777
1739496600000|2025-02-14 01:30:00|22042.2|22037.2|22188.7|22183.7|22250.7|22245.7|22042.2|22037.2|6173
1739496900000|2025-02-14 01:35:00|22189.2|22184.2|22238.2|22233.2|22244.7|22239.7|22124.2|22119.2|3760
1739497200000|2025-02-14 01:40:00|22242.2|22237.2|22200.2|22195.2|22243.2|22238.2|22162.7|22157.7|2610
1739497500000|2025-02-14 01:45:00|22201.2|22196.2|22226.2|22221.2|22289.7|22284.7|22184.7|22179.7|3328
1739497800000|2025-02-14 01:50:00|22227.7|22222.7|22148.7|22143.7|22241.7|22236.7|22118.7|22113.7|2601
1739498100000|2025-02-14 01:55:00|22149.2|22144.2|22152.7|22147.7|22160.2|22155.2|22101.7|22096.7|2507
1739498400000|2025-02-14 02:00:00|22153.2|22148.2|22127.7|22122.7|22195.2|22190.2|22113.2|22108.2|2258
1739498700000|2025-02-14 02:05:00|22128.7|22123.7|22181.7|22176.7|22198.7|22193.7|22125.7|22120.7|1674
1739499000000|2025-02-14 02:10:00|22184.7|22179.7|22163.2|22158.2|22188.7|22183.7|22133.7|22128.7|1186
1739499300000|2025-02-14 02:15:00|22163.7|22158.7|22223.7|22218.7|22223.7|22218.7|22153.7|22148.7|1426
1739499600000|2025-02-14 02:20:00|22224.7|22219.7|22195.7|22190.7|22233.2|22228.2|22174.7|22169.7|1484
1739499900000|2025-02-14 02:25:00|22196.7|22191.7|22139.2|22134.2|22199.7|22194.7|22137.2|22132.2|1175
1739500200000|2025-02-14 02:30:00|22142.2|22137.2|22165.2|22160.2|22167.7|22162.7|22113.7|22108.7|1307
1739500500000|2025-02-14 02:35:00|22165.7|22160.7|22207.2|22202.2|22213.7|22208.7|22162.7|22157.7|1231
1739500800000|2025-02-14 02:40:00|22209.2|22204.2|22225.7|22220.7|22228.7|22223.7|22197.7|22192.7|1171
1739501100000|2025-02-14 02:45:00|22226.7|22221.7|22287.7|22282.7|22302.7|22297.7|22224.7|22219.7|2582
1739501400000|2025-02-14 02:50:00|22288.2|22283.2|22329.7|22324.7|22332.7|22327.7|22273.7|22268.7|2097
1739501700000|2025-02-14 02:55:00|22330.7|22325.7|22288.7|22283.7|22333.2|22328.2|22265.7|22260.7|1778
1739502000000|2025-02-14 03:00:00|22290.7|22285.7|22318.2|22313.2|22320.7|22315.7|22274.7|22269.7|1792
1739502300000|2025-02-14 03:05:00|22316.7|22311.7|22322.2|22317.2|22344.7|22339.7|22303.2|22298.2|1153
1739502600000|2025-02-14 03:10:00|22321.7|22316.7|22406.7|22401.7|22412.2|22407.2|22320.7|22315.7|2714
1739502900000|2025-02-14 03:15:00|22408.2|22403.2|22346.2|22341.2|22420.2|22415.2|22324.7|22319.7|1966
1739503200000|2025-02-14 03:20:00|22346.7|22341.7|22319.7|22314.7|22359.7|22354.7|22306.2|22301.2|1486
1739503500000|2025-02-14 03:25:00|22320.7|22315.7|22348.2|22343.2|22368.2|22363.2|22315.7|22310.7|1172
1739503800000|2025-02-14 03:30:00|22347.7|22342.7|22375.7|22370.7|22380.7|22375.7|22335.7|22330.7|845
1739504100000|2025-02-14 03:35:00|22375.2|22370.2|22372.2|22367.2|22378.7|22373.7|22347.2|22342.2|1115
1739504400000|2025-02-14 03:40:00|22372.7|22367.7|22369.2|22364.2|22390.7|22385.7|22365.7|22360.7|624
1739504700000|2025-02-14 03:45:00|22369.7|22364.7|22364.2|22359.2|22374.7|22369.7|22353.7|22348.7|498
1739505000000|2025-02-14 03:50:00|22363.7|22358.7|22321.7|22316.7|22364.7|22359.7|22312.7|22307.7|733
1739505300000|2025-02-14 03:55:00|22324.7|22319.7|22322.7|22317.7|22326.7|22321.7|22303.2|22298.2|625
1739505600000|2025-02-14 04:00:00|22333.2|22303.2|22331.2|22301.2|22333.9|22303.9|22331.2|22301.2|0
1739505900000|2025-02-14 04:05:00|22331.8|22301.8|22330.9|22300.9|22333.2|22303.2|22330.3|22300.3|0
1739506200000|2025-02-14 04:10:00|22331.5|22301.5|22330.9|22300.9|22331.5|22301.5|22330.3|22300.3|0
1739506500000|2025-02-14 04:15:00|22330.6|22300.6|22330.5|22300.5|22330.9|22300.9|22330.3|22300.3|0
1739506800000|2025-02-14 04:20:00|22330.6|22300.6|22331.7|22301.7|22332|22302|22330.6|22300.6|0
1739507100000|2025-02-14 04:25:00|22332|22302|22330.3|22300.3|22333.2|22303.2|22330.3|22300.3|0
1739507400000|2025-02-14 04:30:00|22330.9|22300.9|22327.9|22297.9|22330.9|22300.9|22327.8|22297.8|0
1739507700000|2025-02-14 04:35:00|22328.5|22298.5|22314|22284|22328.5|22298.5|22313.4|22283.4|0
1739508000000|2025-02-14 04:40:00|22313.9|22283.9|22329|22299|22329|22299|22313.7|22283.7|0
1739508300000|2025-02-14 04:45:00|22334|22304|22340.8|22310.8|22340.8|22310.8|22333.5|22303.5|0
1739508600000|2025-02-14 04:50:00|22340.2|22310.2|22329.4|22299.4|22340.2|22310.2|22329.4|22299.4|0
1739508900000|2025-02-14 04:55:00|22329.9|22299.9|22329.9|22299.9|22330.7|22300.7|22329.6|22299.6|25
1739509200000|2025-02-14 05:00:00|22320.2|22315.2|22391.7|22386.7|22399.7|22394.7|22314.7|22309.7|1721
1739509500000|2025-02-14 05:05:00|22392.2|22387.2|22354.2|22349.2|22397.7|22392.7|22347.2|22342.2|1097
1739509800000|2025-02-14 05:10:00|22355.2|22350.2|22385.7|22380.7|22407.7|22402.7|22353.2|22348.2|913
1739510100000|2025-02-14 05:15:00|22386.7|22381.7|22345.7|22340.7|22389.7|22384.7|22317.7|22312.7|1319
1739510400000|2025-02-14 05:20:00|22348.7|22343.7|22375.2|22370.2|22375.2|22370.2|22333.2|22328.2|753
1739510700000|2025-02-14 05:25:00|22376.7|22371.7|22373.7|22368.7|22394.7|22389.7|22364.2|22359.2|751
1739511000000|2025-02-14 05:30:00|22375.7|22370.7|22410.7|22405.7|22426.7|22421.7|22375.7|22370.7|1180
1739511300000|2025-02-14 05:35:00|22413.7|22408.7|22147.2|22142.2|22416.7|22411.7|22147.2|22142.2|5059
1739511600000|2025-02-14 05:40:00|22144.2|22139.2|22225.7|22220.7|22256.2|22251.2|22142.2|22137.2|4468
1739511900000|2025-02-14 05:45:00|22222.2|22217.2|22158.7|22153.7|22246.2|22241.2|22126.2|22121.2|3174
1739512200000|2025-02-14 05:50:00|22158.2|22153.2|22203.7|22198.7|22223.2|22218.2|22152.7|22147.7|1954
1739512500000|2025-02-14 05:55:00|22206.2|22201.2|22241.7|22236.7|22254.2|22249.2|22193.7|22188.7|1547
1739512800000|2025-02-14 06:00:00|22239.7|22234.7|22285.7|22280.7|22303.2|22298.2|22239.2|22234.2|2098
1739513100000|2025-02-14 06:05:00|22285.2|22280.2|22296.2|22291.2|22312.7|22307.7|22268.7|22263.7|1473
1739513400000|2025-02-14 06:10:00|22298.2|22293.2|22415.2|22410.2|22441.7|22436.7|22287.7|22282.7|3833
1739513700000|2025-02-14 06:15:00|22414.2|22409.2|22375.2|22370.2|22420.7|22415.7|22348.2|22343.2|2727
1739514000000|2025-02-14 06:20:00|22375.7|22370.7|22406.7|22401.7|22415.7|22410.7|22369.7|22364.7|2017
1739514300000|2025-02-14 06:25:00|22405.7|22400.7|22325.7|22320.7|22440.7|22435.7|22325.7|22320.7|2356
1739514600000|2025-02-14 06:30:00|22329.2|22324.2|22382.7|22377.7|22392.2|22387.2|22301.7|22296.7|1836
1739514900000|2025-02-14 06:35:00|22383.2|22378.2|22422.2|22417.2|22424.2|22419.2|22362.7|22357.7|1271
1739515200000|2025-02-14 06:40:00|22422.7|22417.7|22432.2|22427.2|22450.7|22445.7|22412.7|22407.7|1710
1739515500000|2025-02-14 06:45:00|22431.7|22426.7|22395.7|22390.7|22451.2|22446.2|22386.7|22381.7|1375
1739515800000|2025-02-14 06:50:00|22396.7|22391.7|22408.2|22403.2|22421.7|22416.7|22381.7|22376.7|1209
1739516100000|2025-02-14 06:55:00|22406.7|22401.7|22441.2|22436.2|22444.7|22439.7|22398.7|22393.7|991
1739516400000|2025-02-14 07:00:00|22440.7|22435.7|22474.7|22469.7|22475.7|22470.7|22423.7|22418.7|1621
1739516700000|2025-02-14 07:05:00|22474.2|22469.2|22496.7|22491.7|22519.7|22514.7|22474.2|22469.2|2206
1739517000000|2025-02-14 07:10:00|22495.7|22490.7|22527.2|22522.2|22535.2|22530.2|22487.7|22482.7|1324
1739517300000|2025-02-14 07:15:00|22528.7|22523.7|22553.2|22548.2|22596.7|22591.7|22515.7|22510.7|3356
1739517600000|2025-02-14 07:20:00|22555.2|22550.2|22494.2|22489.2|22574.7|22569.7|22469.7|22464.7|2713
1739517900000|2025-02-14 07:25:00|22496.7|22491.7|22507.2|22502.2|22515.7|22510.7|22414.2|22409.2|3716
1739518200000|2025-02-14 07:30:00|22509.2|22504.2|22533.2|22528.2|22542.7|22537.7|22473.2|22468.2|1819
1739518500000|2025-02-14 07:35:00|22533.7|22528.7|22568.7|22563.7|22570.7|22565.7|22531.2|22526.2|1997
1739518800000|2025-02-14 07:40:00|22569.7|22564.7|22561.2|22556.2|22584.2|22579.2|22548.7|22543.7|1706
1739519100000|2025-02-14 07:45:00|22560.7|22555.7|22576.7|22571.7|22592.7|22587.7|22556.7|22551.7|1855
1739519400000|2025-02-14 07:50:00|22577.7|22572.7|22605.7|22600.7|22609.2|22604.2|22562.2|22557.2|1891
1739519700000|2025-02-14 07:55:00|22606.2|22601.2|22595.7|22590.7|22606.7|22601.7|22589.2|22584.2|2604
1739520000000|2025-02-14 08:00:00|22596.7|22591.7|22615.7|22610.7|22616.2|22611.2|22585.2|22580.2|2284
1739520300000|2025-02-14 08:05:00|22616.2|22611.2|22651.7|22646.7|22668.2|22663.2|22604.7|22599.7|3336
1739520600000|2025-02-14 08:10:00|22653.7|22648.7|22659.2|22654.2|22678.7|22673.7|22637.7|22632.7|2191
1739520900000|2025-02-14 08:15:00|22658.7|22653.7|22647.2|22642.2|22680.7|22675.7|22644.2|22639.2|2526
1739521200000|2025-02-14 08:20:00|22647.7|22642.7|22599.2|22594.2|22655.7|22650.7|22591.7|22586.7|1247
1739521500000|2025-02-14 08:25:00|22599.7|22594.7|22653.7|22648.7|22681.2|22676.2|22589.7|22584.7|2099
1739521800000|2025-02-14 08:30:00|22628.9|22598.9|22642.1|22612.1|22644.1|22614.1|22627.4|22597.4|830
1739522100000|2025-02-14 08:35:00|22641.8|22611.8|22630.3|22600.3|22642.5|22612.5|22629.4|22599.4|0
1739522400000|2025-02-14 08:40:00|22630|22600|22629.6|22599.6|22633.7|22603.7|22628.1|22598.1|0
1739522700000|2025-02-14 08:45:00|22619.8|22589.8|22620.1|22590.1|22623.6|22593.6|22619.5|22589.5|0
1739523000000|2025-02-14 08:50:00|22619.5|22589.5|22620.9|22590.9|22621.5|22591.5|22616|22586|0
1739523300000|2025-02-14 08:55:00|22621.2|22591.2|22625|22595|22625.9|22595.9|22620.9|22590.9|0
1739523600000|2025-02-14 09:00:00|22644.5|22614.5|22655.4|22625.4|22655.4|22625.4|22641.4|22611.4|0
1739523900000|2025-02-14 09:05:00|22654.8|22624.8|22651.2|22621.2|22656.3|22626.3|22648.9|22618.9|0
1739524200000|2025-02-14 09:10:00|22651.8|22621.8|22647|22617|22657|22627|22646.7|22616.7|0
1739524500000|2025-02-14 09:15:00|22646.4|22616.4|22650.2|22642.2|22651.2|22643.2|22614.2|22606.2|470
1739524800000|2025-02-14 09:20:00|22651.7|22643.7|22611.7|22603.7|22661.7|22653.7|22606.2|22598.2|596
1739525100000|2025-02-14 09:25:00|22613.7|22605.7|22623.2|22615.2|22630.2|22622.2|22611.2|22603.2|436
1739525400000|2025-02-14 09:30:00|22619.2|22611.2|22627.7|22619.7|22634.7|22626.7|22611.2|22603.2|390
1739525700000|2025-02-14 09:35:00|22628.2|22620.2|22633.7|22625.7|22641.2|22633.2|22626.7|22618.7|206
1739526000000|2025-02-14 09:40:00|22634.2|22626.2|22635.2|22627.2|22651.7|22643.7|22631.7|22623.7|146
1739526300000|2025-02-14 09:45:00|22634.7|22626.7|22617.7|22609.7|22636.7|22628.7|22609.2|22601.2|210
1739526600000|2025-02-14 09:50:00|22617.2|22609.2|22613.2|22605.2|22619.2|22611.2|22600.2|22592.2|120
1739526900000|2025-02-14 09:55:00|22613.7|22605.7|22615.7|22607.7|22633.2|22625.2|22613.7|22605.7|142
1739527200000|2025-02-14 10:00:00|22610.2|22602.2|22611.2|22603.2|22617.7|22609.7|22605.2|22597.2|59
1739527500000|2025-02-14 10:05:00|22611.7|22603.7|22619.7|22611.7|22625.2|22617.2|22608.2|22600.2|135
1739527800000|2025-02-14 10:10:00|22621.7|22613.7|22631.2|22623.2|22635.7|22627.7|22617.7|22609.7|67
1739528100000|2025-02-14 10:15:00|22630.7|22622.7|22647.2|22639.2|22656.2|22648.2|22630.7|22622.7|117
1739528400000|2025-02-14 10:20:00|22647.7|22639.7|22659.2|22651.2|22664.7|22656.7|22643.2|22635.2|169
1739528700000|2025-02-14 10:25:00|22656.2|22648.2|22635.2|22627.2|22657.2|22649.2|22634.7|22626.7|115
1739529000000|2025-02-14 10:30:00|22635.7|22627.7|22617.7|22609.7|22635.7|22627.7|22615.7|22607.7|201
1739529300000|2025-02-14 10:35:00|22618.2|22610.2|22605.7|22597.7|22628.7|22620.7|22603.2|22595.2|117
1739529600000|2025-02-14 10:40:00|22605.2|22597.2|22596.2|22588.2|22614.2|22606.2|22585.7|22577.7|170
1739529900000|2025-02-14 10:45:00|22596.7|22588.7|22604.2|22596.2|22609.7|22601.7|22587.7|22579.7|123
1739530200000|2025-02-14 10:50:00|22604.7|22596.7|22587.7|22579.7|22604.7|22596.7|22576.7|22568.7|171
1739530500000|2025-02-14 10:55:00|22587.2|22579.2|22579.7|22571.7|22591.2|22583.2|22577.2|22569.2|106
1739530800000|2025-02-14 11:00:00|22579.2|22571.2|22579.7|22571.7|22588.7|22580.7|22567.7|22559.7|242
1739531100000|2025-02-14 11:05:00|22579.2|22571.2|22573.7|22565.7|22580.2|22572.2|22564.7|22556.7|87
1739531400000|2025-02-14 11:10:00|22573.2|22565.2|22575.7|22567.7|22588.7|22580.7|22567.2|22559.2|215
1739531700000|2025-02-14 11:15:00|22575.2|22567.2|22587.2|22579.2|22588.2|22580.2|22573.2|22565.2|110
1739532000000|2025-02-14 11:20:00|22582.2|22574.2|22569.7|22561.7|22584.7|22576.7|22568.2|22560.2|75
1739532300000|2025-02-14 11:25:00|22569.2|22561.2|22502.7|22494.7|22570.7|22562.7|22496.7|22488.7|435
1739532600000|2025-02-14 11:30:00|22502.2|22494.2|22538.2|22530.2|22548.7|22540.7|22501.7|22493.7|254
1739532900000|2025-02-14 11:35:00|22538.7|22530.7|22548.2|22540.2|22549.2|22541.2|22525.7|22517.7|234
1739533200000|2025-02-14 11:40:00|22547.2|22539.2|22565.2|22557.2|22565.2|22557.2|22546.2|22538.2|121
1739533500000|2025-02-14 11:45:00|22565.7|22557.7|22557.7|22549.7|22566.2|22558.2|22547.7|22539.7|75
1739533800000|2025-02-14 11:50:00|22559.2|22551.2|22561.2|22553.2|22587.2|22579.2|22558.7|22550.7|183
1739534100000|2025-02-14 11:55:00|22560.7|22552.7|22583.2|22575.2|22583.2|22575.2|22548.7|22540.7|142
1739534400000|2025-02-14 12:00:00|22581.2|22573.2|22570.2|22562.2|22581.2|22573.2|22562.2|22554.2|53
1739534700000|2025-02-14 12:05:00|22568.2|22560.2|22569.2|22561.2|22570.2|22562.2|22550.7|22542.7|74
1739535000000|2025-02-14 12:10:00|22570.7|22562.7|22567.2|22559.2|22574.2|22566.2|22561.2|22553.2|84
1739535300000|2025-02-14 12:15:00|22567.7|22559.7|22581.7|22573.7|22583.2|22575.2|22567.7|22559.7|79
1739535600000|2025-02-14 12:20:00|22581.2|22573.2|22585.7|22577.7|22588.7|22580.7|22575.2|22567.2|68
1739535900000|2025-02-14 12:25:00|22585.2|22577.2|22595.7|22587.7|22603.7|22595.7|22582.2|22574.2|104
1739536200000|2025-02-14 12:30:00|22596.2|22588.2|22602.7|22594.7|22608.7|22600.7|22596.2|22588.2|92
1739536500000|2025-02-14 12:35:00|22603.2|22595.2|22607.7|22599.7|22609.7|22601.7|22594.7|22586.7|69
1739536800000|2025-02-14 12:40:00|22607.2|22599.2|22589.7|22581.7|22608.2|22600.2|22583.2|22575.2|64
1739537100000|2025-02-14 12:45:00|22589.2|22581.2|22584.7|22576.7|22589.7|22581.7|22578.2|22570.2|237
1739537400000|2025-02-14 12:50:00|22586.2|22578.2|22581.7|22573.7|22593.7|22585.7|22575.2|22567.2|56
1739537700000|2025-02-14 12:55:00|22580.7|22572.7|22590.2|22582.2|22594.2|22586.2|22577.2|22569.2|70
1739538000000|2025-02-14 13:00:00|22589.7|22581.7|22587.2|22579.2|22594.2|22586.2|22584.2|22576.2|81
1739538300000|2025-02-14 13:05:00|22586.7|22578.7|22612.2|22604.2|22619.2|22611.2|22578.2|22570.2|151
1739538600000|2025-02-14 13:10:00|22608.2|22600.2|22590.2|22582.2|22610.7|22602.7|22587.2|22579.2|56
1739538900000|2025-02-14 13:15:00|22589.2|22581.2|22598.7|22590.7|22598.7|22590.7|22584.2|22576.2|35
1739539200000|2025-02-14 13:20:00|22599.2|22591.2|22609.2|22601.2|22610.2|22602.2|22591.7|22583.7|54
1739539500000|2025-02-14 13:25:00|22609.7|22601.7|22594.2|22586.2|22613.7|22605.7|22592.7|22584.7|58
1739539800000|2025-02-14 13:30:00|22600.7|22592.7|22603.2|22595.2|22621.7|22613.7|22597.2|22589.2|113
1739540100000|2025-02-14 13:35:00|22602.7|22594.7|22605.7|22597.7|22609.7|22601.7|22595.2|22587.2|60
1739540400000|2025-02-14 13:40:00|22606.2|22598.2|22573.7|22565.7|22606.2|22598.2|22571.7|22563.7|130
1739540700000|2025-02-14 13:45:00|22573.2|22565.2|22604.2|22596.2|22611.2|22603.2|22568.7|22560.7|112
1739541000000|2025-02-14 13:50:00|22604.7|22596.7|22608.2|22600.2|22614.7|22606.7|22601.2|22593.2|93
1739541300000|2025-02-14 13:55:00|22607.7|22599.7|22577.7|22569.7|22607.7|22599.7|22577.2|22569.2|84
1739541600000|2025-02-14 14:00:00|22578.2|22570.2|22593.7|22585.7|22600.7|22592.7|22578.2|22570.2|68
1739541900000|2025-02-14 14:05:00|22595.7|22587.7|22600.7|22592.7|22606.2|22598.2|22592.7|22584.7|57
1739542200000|2025-02-14 14:10:00|22600.2|22592.2|22605.2|22597.2|22606.7|22598.7|22595.7|22587.7|35
1739542500000|2025-02-14 14:15:00|22604.7|22596.7|22615.7|22607.7|22616.7|22608.7|22584.7|22576.7|95
1739542800000|2025-02-14 14:20:00|22616.2|22608.2|22618.7|22610.7|22637.7|22629.7|22611.7|22603.7|118
1739543100000|2025-02-14 14:25:00|22619.2|22611.2|22617.2|22609.2|22625.7|22617.7|22591.2|22583.2|199
1739543400000|2025-02-14 14:30:00|22614.7|22606.7|22558.2|22550.2|22635.7|22627.7|22534.7|22526.7|1010
1739543700000|2025-02-14 14:35:00|22561.2|22553.2|22555.2|22547.2|22620.2|22612.2|22550.2|22542.2|471
1739544000000|2025-02-14 14:40:00|22559.2|22551.2|22542.7|22534.7|22561.7|22553.7|22508.7|22500.7|579
1739544300000|2025-02-14 14:45:00|22541.7|22533.7|22558.2|22550.2|22588.7|22580.7|22539.7|22531.7|330
1739544600000|2025-02-14 14:50:00|22557.2|22549.2|22584.7|22576.7|22598.7|22590.7|22541.7|22533.7|203
1739544900000|2025-02-14 14:55:00|22584.2|22576.2|22594.7|22586.7|22620.7|22612.7|22577.7|22569.7|304
1739545200000|2025-02-14 15:00:00|22591.7|22583.7|22534.7|22526.7|22591.7|22583.7|22526.2|22518.2|361
1739545500000|2025-02-14 15:05:00|22534.2|22526.2|22552.7|22544.7|22559.2|22551.2|22513.2|22505.2|233
1739545800000|2025-02-14 15:10:00|22552.2|22544.2|22518.2|22510.2|22553.7|22545.7|22510.7|22502.7|223
1739546100000|2025-02-14 15:15:00|22517.2|22509.2|22504.2|22496.2|22533.7|22525.7|22498.7|22490.7|342
1739546400000|2025-02-14 15:20:00|22503.7|22495.7|22504.2|22496.2|22508.2|22500.2|22475.7|22467.7|430
1739546700000|2025-02-14 15:25:00|22503.7|22495.7|22444.7|22436.7|22504.7|22496.7|22436.7|22428.7|467
1739547000000|2025-02-14 15:30:00|22444.2|22436.2|22439.7|22431.7|22461.2|22453.2|22435.7|22427.7|395
1739547300000|2025-02-14 15:35:00|22439.2|22431.2|22500.7|22492.7|22500.7|22492.7|22432.7|22424.7|352
1739547600000|2025-02-14 15:40:00|22503.2|22495.2|22473.2|22465.2|22510.2|22502.2|22459.2|22451.2|300
1739547900000|2025-02-14 15:45:00|22473.7|22465.7|22503.2|22495.2|22503.7|22495.7|22469.7|22461.7|194
1739548200000|2025-02-14 15:50:00|22500.7|22492.7|22486.7|22478.7|22503.7|22495.7|22481.7|22473.7|102
1739548500000|2025-02-14 15:55:00|22487.2|22479.2|22448.7|22440.7|22488.7|22480.7|22440.2|22432.2|180
1739548800000|2025-02-14 16:00:00|22449.2|22441.2|22454.2|22446.2|22467.7|22459.7|22441.7|22433.7|89
1739549100000|2025-02-14 16:05:00|22453.7|22445.7|22465.7|22457.7|22478.2|22470.2|22439.2|22431.2|216
1739549400000|2025-02-14 16:10:00|22465.2|22457.2|22442.7|22434.7|22465.7|22457.7|22423.2|22415.2|308
1739549700000|2025-02-14 16:15:00|22442.2|22434.2|22424.7|22416.7|22445.7|22437.7|22415.2|22407.2|145
1739550000000|2025-02-14 16:20:00|22424.2|22416.2|22448.7|22440.7|22449.7|22441.7|22413.2|22405.2|140
1739550300000|2025-02-14 16:25:00|22448.2|22440.2|22473.7|22465.7|22474.2|22466.2|22439.2|22431.2|159
1739550600000|2025-02-14 16:30:00|22473.2|22465.2|22467.7|22459.7|22484.7|22476.7|22462.2|22454.2|132
1739550900000|2025-02-14 16:35:00|22471.2|22463.2|22494.7|22486.7|22495.2|22487.2|22461.2|22453.2|160
1739551200000|2025-02-14 16:40:00|22495.2|22487.2|22461.2|22453.2|22495.7|22487.7|22454.7|22446.7|111
1739551500000|2025-02-14 16:45:00|22461.7|22453.7|22480.2|22472.2|22480.2|22472.2|22453.7|22445.7|100
1739551800000|2025-02-14 16:50:00|22478.7|22470.7|22505.7|22497.7|22511.2|22503.2|22474.7|22466.7|219
1739552100000|2025-02-14 16:55:00|22504.7|22496.7|22512.7|22504.7|22524.2|22516.2|22501.2|22493.2|197
1739552400000|2025-02-14 17:00:00|22512.2|22504.2|22520.7|22512.7|22525.7|22517.7|22496.7|22488.7|135
1739552700000|2025-02-14 17:05:00|22520.2|22512.2|22509.7|22501.7|22520.2|22512.2|22503.2|22495.2|104
1739553000000|2025-02-14 17:10:00|22511.7|22503.7|22510.7|22502.7|22514.2|22506.2|22501.7|22493.7|37
1739553300000|2025-02-14 17:15:00|22511.2|22503.2|22531.7|22523.7|22533.2|22525.2|22506.2|22498.2|47
1739553600000|2025-02-14 17:20:00|22532.2|22524.2|22522.2|22514.2|22538.7|22530.7|22513.2|22505.2|112
1739553900000|2025-02-14 17:25:00|22521.7|22513.7|22513.7|22505.7|22525.2|22517.2|22512.2|22504.2|38
1739554200000|2025-02-14 17:30:00|22514.2|22506.2|22518.7|22510.7|22521.7|22513.7|22510.2|22502.2|56
1739554500000|2025-02-14 17:35:00|22518.2|22510.2|22514.7|22506.7|22523.7|22515.7|22506.7|22498.7|40
1739554800000|2025-02-14 17:40:00|22515.2|22507.2|22524.7|22516.7|22525.2|22517.2|22508.7|22500.7|22
1739555100000|2025-02-14 17:45:00|22525.2|22517.2|22539.7|22531.7|22546.2|22538.2|22524.2|22516.2|113
1739555400000|2025-02-14 17:50:00|22540.2|22532.2|22536.7|22528.7|22543.7|22535.7|22529.7|22521.7|73
1739555700000|2025-02-14 17:55:00|22537.2|22529.2|22539.7|22531.7|22544.7|22536.7|22530.2|22522.2|57
1739556000000|2025-02-14 18:00:00|22540.2|22532.2|22538.2|22530.2|22544.7|22536.7|22535.2|22527.2|42
1739556300000|2025-02-14 18:05:00|22537.7|22529.7|22547.7|22539.7|22554.2|22546.2|22534.7|22526.7|99
1739556600000|2025-02-14 18:10:00|22547.2|22539.2|22546.7|22538.7|22552.2|22544.2|22541.7|22533.7|106
1739556900000|2025-02-14 18:15:00|22547.2|22539.2|22548.2|22540.2|22550.7|22542.7|22542.7|22534.7|51
1739557200000|2025-02-14 18:20:00|22547.7|22539.7|22558.7|22550.7|22562.7|22554.7|22543.7|22535.7|112
1739557500000|2025-02-14 18:25:00|22557.2|22549.2|22530.2|22522.2|22557.2|22549.2|22522.7|22514.7|140
1739557800000|2025-02-14 18:30:00|22529.7|22521.7|22547.7|22539.7|22549.2|22541.2|22528.2|22520.2|59
1739558100000|2025-02-14 18:35:00|22548.2|22540.2|22548.2|22540.2|22550.2|22542.2|22543.7|22535.7|52
1739558400000|2025-02-14 18:40:00|22548.7|22540.7|22533.2|22525.2|22548.7|22540.7|22528.2|22520.2|93
1739558700000|2025-02-14 18:45:00|22532.7|22524.7|22541.7|22533.7|22545.7|22537.7|22527.7|22519.7|94
1739559000000|2025-02-14 18:50:00|22541.2|22533.2|22516.7|22508.7|22541.2|22533.2|22514.7|22506.7|234
1739559300000|2025-02-14 18:55:00|22516.2|22508.2|22520|22490|22520.7|22512.7|22508.7|22490|155
1739559600000|2025-02-14 19:00:00|22519.8|22489.8|22518.9|22488.9|22521.7|22491.7|22515.8|22485.8|0
1739559900000|2025-02-14 19:05:00|22518.8|22488.8|22521.6|22491.6|22521.8|22491.8|22518.8|22488.8|0
1739560200000|2025-02-14 19:10:00|22521.8|22491.8|22522.7|22492.7|22522.7|22492.7|22517.2|22487.2|0
1739560500000|2025-02-14 19:15:00|22522.6|22492.6|22521.9|22491.9|22522.7|22492.7|22519|22489|0
1739560800000|2025-02-14 19:20:00|22521.8|22491.8|22521.3|22491.3|22524.1|22494.1|22515.2|22485.2|0
1739561100000|2025-02-14 19:25:00|22521.5|22491.5|22519.6|22489.6|22523.3|22493.3|22515.6|22485.6|0
1739561400000|2025-02-14 19:30:00|22519.8|22489.8|22514.7|22484.7|22519.8|22489.8|22513.2|22483.2|0
1739561700000|2025-02-14 19:35:00|22514.6|22484.6|22522.2|22492.2|22522.2|22492.2|22512.7|22482.7|0
1739562000000|2025-02-14 19:40:00|22522|22492|22516.4|22486.4|22523.4|22493.4|22515.9|22485.9|0
1739562300000|2025-02-14 19:45:00|22516.2|22486.2|22517.9|22487.9|22520.1|22490.1|22516.2|22486.2|0
1739562600000|2025-02-14 19:50:00|22517.7|22487.7|22517.7|22487.7|22519.8|22489.8|22516.3|22486.3|0
1739562900000|2025-02-14 19:55:00|22517.6|22487.6|22514|22484|22518|22488|22512.5|22482.5|0
1739563200000|2025-02-14 20:00:00|22513.7|22483.7|22510|22480|22513.7|22483.7|22504.9|22474.9|0
1739563500000|2025-02-14 20:05:00|22510.2|22480.2|22511.6|22481.6|22512.6|22482.6|22505|22475|0
1739563800000|2025-02-14 20:10:00|22512.8|22482.8|22517.7|22487.7|22518.7|22488.7|22511.6|22481.6|0
1739564100000|2025-02-14 20:15:00|22517.9|22487.9|22523.1|22493.1|22523.9|22493.9|22514|22484|0
1739564400000|2025-02-14 20:20:00|22523.3|22493.3|22522.3|22492.3|22527.5|22497.5|22520.6|22490.6|0
1739564700000|2025-02-14 20:25:00|22522.2|22492.2|22514|22484|22522.2|22492.2|22511.8|22481.8|0
1739565000000|2025-02-14 20:30:00|22519.4|22489.4|22529.9|22499.9|22529.9|22499.9|22519.1|22489.1|0
1739565300000|2025-02-14 20:35:00|22529.8|22499.8|22528.5|22498.5|22530.9|22500.9|22527.5|22497.5|0
1739565600000|2025-02-14 20:40:00|22528.3|22498.3|22537.1|22507.1|22537.1|22507.1|22524.2|22494.2|0
1739565900000|2025-02-14 20:45:00|22537.3|22507.3|22542.4|22512.4|22542.5|22512.5|22536.2|22506.2|0
1739566200000|2025-02-14 20:50:00|22542.5|22512.5|22540.8|22510.8|22550.3|22520.3|22540.2|22510.2|0
1739566500000|2025-02-14 20:55:00|22539.7|22509.7|22525.3|22495.3|22539.8|22509.8|22522.6|22492.6|0
1739566800000|2025-02-14 21:00:00|22525.9|22495.9|22524.7|22494.7|22527.3|22497.3|22518.5|22488.5|0
1739567100000|2025-02-14 21:05:00|22524.1|22494.1|22528.8|22498.8|22530.6|22500.6|22523.4|22493.4|0
1739567400000|2025-02-14 21:10:00|22528.2|22498.2|22530.1|22500.1|22531.4|22501.4|22525.6|22495.6|0
1739567700000|2025-02-14 21:15:00|22529.5|22499.5|22527.5|22497.5|22530.1|22500.1|22525.6|22495.6|0
1739568000000|2025-02-14 21:20:00|22526.9|22496.9|22525.1|22495.1|22527.5|22497.5|22522.7|22492.7|0
1739568300000|2025-02-14 21:25:00|22524.5|22494.5|22523.6|22493.6|22525.1|22495.1|22522.3|22492.3|0
1739568600000|2025-02-14 21:30:00|22523|22493|22519|22489|22523.6|22493.6|22516.4|22486.4|0
1739568900000|2025-02-14 21:35:00|22518.5|22488.5|22519.7|22489.7|22520.3|22490.3|22518.4|22488.4|0
1739569200000|2025-02-14 21:40:00|22519.1|22489.1|22518.4|22488.4|22520.3|22490.3|22518.4|22488.4|0
1739569500000|2025-02-14 21:45:00|22518.7|22488.7|22519.7|22489.7|22519.7|22489.7|22517.1|22487.1|0
1739569800000|2025-02-14 21:50:00|22520.9|22490.9|22524.3|22494.3|22524.3|22494.3|22519.7|22489.7|0
1739570100000|2025-02-14 21:55:00|22523.7|22493.7|22527.3|22497.3|22528.8|22498.8|22523|22493|0
1739746800000|2025-02-16 23:00:00|22549.5|22519.5|22549.7|22519.7|22551.7|22521.7|22548.6|22518.6|0
1739747100000|2025-02-16 23:05:00|22550|22520|22545|22515|22552.3|22522.3|22543.8|22513.8|0
1739747400000|2025-02-16 23:10:00|22544.5|22514.5|22548.8|22518.8|22548.8|22518.8|22544.4|22514.4|0
1739747700000|2025-02-16 23:15:00|22549.4|22519.4|22546.2|22516.2|22552|22522|22546.2|22516.2|0
1739748000000|2025-02-16 23:20:00|22545.9|22515.9|22543.6|22513.6|22546.2|22516.2|22542.7|22512.7|0
1739748300000|2025-02-16 23:25:00|22548.7|22518.7|22544.6|22514.6|22550.3|22520.3|22543.6|22513.6|0
1739748600000|2025-02-16 23:30:00|22522.8|22492.8|22526.7|22496.7|22527.4|22497.4|22521.8|22491.8|0
1739748900000|2025-02-16 23:35:00|22527|22497|22525.4|22495.4|22527.4|22497.4|22524.1|22494.1|0
1739749200000|2025-02-16 23:40:00|22526|22496|22530.3|22500.3|22530.9|22500.9|22526|22496|0
1739749500000|2025-02-16 23:45:00|22551.6|22521.6|22555.5|22525.5|22556.2|22526.2|22551.2|22521.2|0
1739749800000|2025-02-16 23:50:00|22555.2|22525.2|22556|22526|22556.6|22526.6|22554.7|22524.7|0
1739750100000|2025-02-16 23:55:00|22556.6|22526.6|22554|22524|22556.6|22526.6|22552.7|22522.7|0
1739750400000|2025-02-17 00:00:00|22553.2|22523.2|22554.3|22524.3|22556.2|22526.2|22549.8|22519.8|0
1739750700000|2025-02-17 00:05:00|22554.9|22524.9|22560.6|22530.6|22561.4|22531.4|22554.3|22524.3|0
1739751000000|2025-02-17 00:10:00|22561.2|22531.2|22556.7|22526.7|22561.3|22531.3|22556.7|22526.7|0
1739751300000|2025-02-17 00:15:00|22557.3|22527.3|22562.6|22532.6|22564.5|22534.5|22556.7|22526.7|0
1739751600000|2025-02-17 00:20:00|22562|22532|22561.7|22531.7|22563.3|22533.3|22560.2|22530.2|0
1739751900000|2025-02-17 00:25:00|22561.8|22531.8|22560.5|22530.5|22562.5|22532.5|22559.9|22529.9|0
1739752200000|2025-02-17 00:30:00|22530.9|22500.9|22531.8|22501.8|22532.8|22502.8|22529.3|22499.3|0
1739752500000|2025-02-17 00:35:00|22531.5|22501.5|22528.4|22498.4|22532.7|22502.7|22527.7|22497.7|0
1739752800000|2025-02-17 00:40:00|22528.1|22498.1|22532.4|22502.4|22532.4|22502.4|22527.9|22497.9|0
1739753100000|2025-02-17 00:45:00|22533|22503|22528.8|22498.8|22534.4|22504.4|22521.2|22491.2|0
1739753400000|2025-02-17 00:50:00|22529.4|22499.4|22515.3|22485.3|22529.6|22499.6|22514.4|22484.4|0
1739753700000|2025-02-17 00:55:00|22515.9|22485.9|22527.5|22497.5|22528|22498|22515.3|22485.3|0
1739754000000|2025-02-17 01:00:00|22527.2|22497.2|22516.7|22486.7|22527.2|22497.2|22514.1|22484.1|0
1739754300000|2025-02-17 01:05:00|22517|22487|22517.6|22487.6|22518.3|22488.3|22516.7|22486.7|0
1739754600000|2025-02-17 01:10:00|22527.6|22497.6|22568.6|22538.6|22568.6|22538.6|22527.6|22497.6|0
1739754900000|2025-02-17 01:15:00|22600.1|22570.1|22715.7|22710.7|22715.7|22710.7|22600.1|22570.1|3553
1739755200000|2025-02-17 01:20:00|22716.7|22711.7|22695.7|22690.7|22769.2|22764.2|22695.7|22690.7|2555
1739755500000|2025-02-17 01:25:00|22697.2|22692.2|22685.2|22680.2|22712.2|22707.2|22651.2|22646.2|1349
1739755800000|2025-02-17 01:30:00|22686.2|22681.2|22878.2|22873.2|22922.7|22917.7|22685.2|22680.2|9364
1739756100000|2025-02-17 01:35:00|22879.2|22874.2|22965.2|22960.2|22983.2|22978.2|22818.2|22813.2|5142
1739756400000|2025-02-17 01:40:00|22966.2|22961.2|22871.2|22866.2|22979.2|22974.2|22854.7|22849.7|3757
1739756700000|2025-02-17 01:45:00|22867.7|22862.7|22933.2|22928.2|22945.2|22940.2|22818.2|22813.2|3264
1739757000000|2025-02-17 01:50:00|22929.7|22924.7|22851.2|22846.2|22962.2|22957.2|22816.2|22811.2|5359
1739757300000|2025-02-17 01:55:00|22855.7|22850.7|22746.7|22741.7|22862.7|22857.7|22728.2|22723.2|3933
1739757600000|2025-02-17 02:00:00|22748.7|22743.7|22687.2|22682.2|22818.2|22813.2|22687.2|22682.2|3378
1739757900000|2025-02-17 02:05:00|22687.7|22682.7|22589.2|22584.2|22706.2|22701.2|22587.2|22582.2|4342
1739758200000|2025-02-17 02:10:00|22588.7|22583.7|22679.7|22674.7|22680.7|22675.7|22536.7|22531.7|3790
1739758500000|2025-02-17 02:15:00|22674.7|22669.7|22615.2|22610.2|22680.7|22675.7|22589.2|22584.2|2600
1739758800000|2025-02-17 02:20:00|22616.2|22611.2|22698.7|22693.7|22712.7|22707.7|22593.2|22588.2|2055
1739759100000|2025-02-17 02:25:00|22699.2|22694.2|22692.2|22687.2|22723.2|22718.2|22626.7|22621.7|1968
1739759400000|2025-02-17 02:30:00|22694.2|22689.2|22797.2|22792.2|22825.7|22820.7|22688.2|22683.2|2700
1739759700000|2025-02-17 02:35:00|22799.7|22794.7|22748.7|22743.7|22831.7|22826.7|22747.2|22742.2|2455
1739760000000|2025-02-17 02:40:00|22747.7|22742.7|22759.2|22754.2|22796.7|22791.7|22738.7|22733.7|1628
1739760300000|2025-02-17 02:45:00|22758.7|22753.7|22700.2|22695.2|22791.7|22786.7|22687.2|22682.2|2284
1739760600000|2025-02-17 02:50:00|22703.7|22698.7|22784.2|22779.2|22793.2|22788.2|22699.7|22694.7|1805
1739760900000|2025-02-17 02:55:00|22781.7|22776.7|22755.7|22750.7|22789.7|22784.7|22715.7|22710.7|1507
1739761200000|2025-02-17 03:00:00|22756.2|22751.2|22806.7|22801.7|22814.2|22809.2|22698.2|22693.2|1944
1739761500000|2025-02-17 03:05:00|22805.7|22800.7|22780.2|22775.2|22811.2|22806.2|22754.7|22749.7|1318
1739761800000|2025-02-17 03:10:00|22781.7|22776.7|22674.7|22669.7|22789.2|22784.2|22674.7|22669.7|1580
1739762100000|2025-02-17 03:15:00|22675.2|22670.2|22624.7|22619.7|22699.2|22694.2|22620.2|22615.2|1962
1739762400000|2025-02-17 03:20:00|22626.2|22621.2|22595.2|22590.2|22631.2|22626.2|22561.7|22556.7|2126
1739762700000|2025-02-17 03:25:00|22593.7|22588.7|22609.7|22604.7|22651.7|22646.7|22584.7|22579.7|2043
1739763000000|2025-02-17 03:30:00|22609.2|22604.2|22541.7|22536.7|22626.7|22621.7|22527.7|22522.7|1804
1739763300000|2025-02-17 03:35:00|22541.2|22536.2|22632.7|22627.7|22632.7|22627.7|22527.2|22522.2|2150
1739763600000|2025-02-17 03:40:00|22631.2|22626.2|22639.2|22634.2|22656.2|22651.2|22612.2|22607.2|1502
1739763900000|2025-02-17 03:45:00|22641.2|22636.2|22657.2|22652.2|22685.7|22680.7|22634.2|22629.2|1150
1739764200000|2025-02-17 03:50:00|22658.7|22653.7|22641.2|22636.2|22665.2|22660.2|22637.7|22632.7|735
1739764500000|2025-02-17 03:55:00|22644.2|22639.2|22662.7|22657.7|22679.7|22674.7|22637.2|22632.2|780
1739764800000|2025-02-17 04:00:00|22686|22656|22681.6|22651.6|22687.3|22657.3|22681|22651|0
1739765100000|2025-02-17 04:05:00|22681|22651|22680.9|22650.9|22681|22651|22679.9|22649.9|0
1739765400000|2025-02-17 04:10:00|22680.3|22650.3|22680.6|22650.6|22680.9|22650.9|22680|22650|0
1739765700000|2025-02-17 04:15:00|22681.2|22651.2|22677.5|22647.5|22681.7|22651.7|22676.9|22646.9|0
1739766000000|2025-02-17 04:20:00|22677.7|22647.7|22677.8|22647.8|22678.6|22648.6|22677.7|22647.7|0
1739766300000|2025-02-17 04:25:00|22677.2|22647.2|22678.2|22648.2|22678.2|22648.2|22676.6|22646.6|0
1739766600000|2025-02-17 04:30:00|22678.5|22648.5|22684.1|22654.1|22684.1|22654.1|22678.2|22648.2|0
1739766900000|2025-02-17 04:35:00|22683.5|22653.5|22684.3|22654.3|22684.9|22654.9|22683.5|22653.5|0
1739767200000|2025-02-17 04:40:00|22684.6|22654.6|22685|22655|22685|22655|22683.7|22653.7|0
1739767500000|2025-02-17 04:45:00|22685.3|22655.3|22685.2|22655.2|22685.4|22655.4|22684.7|22654.7|0
1739767800000|2025-02-17 04:50:00|22685.5|22655.5|22687.9|22657.9|22687.9|22657.9|22685.2|22655.2|0
1739768100000|2025-02-17 04:55:00|22687.3|22657.3|22687.6|22657.6|22687.9|22657.9|22687|22657|0
1739768400000|2025-02-17 05:00:00|22666.3|22661.3|22527.8|22522.8|22706.3|22701.3|22520.8|22515.8|2842
1739768700000|2025-02-17 05:05:00|22526.3|22521.3|22504.3|22499.3|22535.3|22530.3|22456.3|22451.3|3021
1739769000000|2025-02-17 05:10:00|22503.3|22498.3|22572.8|22567.8|22573.8|22568.8|22502.3|22497.3|1289
1739769300000|2025-02-17 05:15:00|22573.3|22568.3|22565.8|22560.8|22592.3|22587.3|22543.8|22538.8|1778
1739769600000|2025-02-17 05:20:00|22564.8|22559.8|22580.3|22575.3|22597.3|22592.3|22556.8|22551.8|1236
1739769900000|2025-02-17 05:25:00|22579.8|22574.8|22529.8|22524.8|22586.8|22581.8|22507.8|22502.8|1156
1739770200000|2025-02-17 05:30:00|22530.8|22525.8|22413.8|22408.8|22531.3|22526.3|22412.3|22407.3|2246
1739770500000|2025-02-17 05:35:00|22413.3|22408.3|22416.8|22411.8|22451.3|22446.3|22384.8|22379.8|2104
1739770800000|2025-02-17 05:40:00|22415.8|22410.8|22416.3|22411.3|22427.8|22422.8|22342.8|22337.8|2463
1739771100000|2025-02-17 05:45:00|22418.3|22413.3|22413.8|22408.8|22442.3|22437.3|22399.8|22394.8|1255
1739771400000|2025-02-17 05:50:00|22413.3|22408.3|22466.8|22461.8|22476.8|22471.8|22413.3|22408.3|1213
1739771700000|2025-02-17 05:55:00|22467.3|22462.3|22477.8|22472.8|22522.8|22517.8|22467.3|22462.3|1650
1739772000000|2025-02-17 06:00:00|22475.3|22470.3|22506.8|22501.8|22518.3|22513.3|22464.3|22459.3|1128
1739772300000|2025-02-17 06:05:00|22505.8|22500.8|22520.8|22515.8|22566.3|22561.3|22505.8|22500.8|1421
1739772600000|2025-02-17 06:10:00|22521.3|22516.3|22613.3|22608.3|22616.8|22611.8|22516.8|22511.8|1292
1739772900000|2025-02-17 06:15:00|22613.8|22608.8|22579.8|22574.8|22637.3|22632.3|22560.3|22555.3|1871
1739773200000|2025-02-17 06:20:00|22577.8|22572.8|22578.3|22573.3|22603.8|22598.8|22559.8|22554.8|1233
1739773500000|2025-02-17 06:25:00|22576.8|22571.8|22616.3|22611.3|22634.8|22629.8|22562.8|22557.8|1057
1739773800000|2025-02-17 06:30:00|22615.8|22610.8|22611.8|22606.8|22638.8|22633.8|22607.8|22602.8|1096
1739774100000|2025-02-17 06:35:00|22612.3|22607.3|22675.3|22670.3|22676.3|22671.3|22594.3|22589.3|1412
1739774400000|2025-02-17 06:40:00|22673.8|22668.8|22690.3|22685.3|22694.8|22689.8|22643.8|22638.8|1182
1739774700000|2025-02-17 06:45:00|22690.8|22685.8|22734.3|22729.3|22747.8|22742.8|22684.8|22679.8|1665
1739775000000|2025-02-17 06:50:00|22733.8|22728.8|22691.8|22686.8|22733.8|22728.8|22673.8|22668.8|1191
1739775300000|2025-02-17 06:55:00|22691.3|22686.3|22698.8|22693.8|22704.3|22699.3|22673.8|22668.8|716
1739775600000|2025-02-17 07:00:00|22700.3|22695.3|22666.8|22661.8|22729.8|22724.8|22665.8|22660.8|980
1739775900000|2025-02-17 07:05:00|22667.8|22662.8|22729.3|22724.3|22730.8|22725.8|22651.3|22646.3|966
1739776200000|2025-02-17 07:10:00|22729.8|22724.8|22693.8|22688.8|22756.3|22751.3|22687.8|22682.8|1238
1739776500000|2025-02-17 07:15:00|22693.3|22688.3|22709.8|22704.8|22726.3|22721.3|22681.8|22676.8|538
1739776800000|2025-02-17 07:20:00|22711.8|22706.8|22661.3|22656.3|22714.8|22709.8|22631.8|22626.8|1212
1739777100000|2025-02-17 07:25:00|22664.3|22659.3|22675.3|22670.3|22677.3|22672.3|22644.3|22639.3|725
1739777400000|2025-02-17 07:30:00|22673.8|22668.8|22629.8|22624.8|22686.3|22681.3|22603.8|22598.8|1169
1739777700000|2025-02-17 07:35:00|22630.3|22625.3|22631.8|22626.8|22644.8|22639.8|22601.3|22596.3|642
1739778000000|2025-02-17 07:40:00|22632.3|22627.3|22614.8|22609.8|22632.3|22627.3|22595.3|22590.3|633
1739778300000|2025-02-17 07:45:00|22615.8|22610.8|22602.8|22597.8|22619.3|22614.3|22586.3|22581.3|1021
1739778600000|2025-02-17 07:50:00|22603.8|22598.8|22614.3|22609.3|22615.8|22610.8|22581.3|22576.3|1008
1739778900000|2025-02-17 07:55:00|22613.8|22608.8|22609.8|22604.8|22622.8|22617.8|22607.3|22602.3|876
1739779200000|2025-02-17 08:00:00|22611.3|22606.3|22618.8|22613.8|22622.3|22617.3|22592.8|22587.8|1210
1739779500000|2025-02-17 08:05:00|22618.3|22613.3|22635.8|22630.8|22640.8|22635.8|22613.3|22608.3|1121
1739779800000|2025-02-17 08:10:00|22637.8|22632.8|22633.3|22628.3|22639.8|22634.8|22611.8|22606.8|1625
1739780100000|2025-02-17 08:15:00|22632.8|22627.8|22626.8|22621.8|22651.3|22646.3|22618.3|22613.3|656
1739780400000|2025-02-17 08:20:00|22626.3|22621.3|22628.3|22623.3|22633.3|22628.3|22622.8|22617.8|301
1739780700000|2025-02-17 08:25:00|22628.8|22623.8|22626.3|22621.3|22631.3|22626.3|22606.3|22601.3|519
1739781000000|2025-02-17 08:30:00|22633.2|22603.2|22632.4|22602.4|22634.3|22604.3|22630.8|22600.8|12
1739781300000|2025-02-17 08:35:00|22632.2|22602.2|22631.6|22601.6|22634.6|22604.6|22631.6|22601.6|0
1739781600000|2025-02-17 08:40:00|22631.3|22601.3|22628.8|22598.8|22632.9|22602.9|22628.6|22598.6|0
1739781900000|2025-02-17 08:45:00|22629.1|22599.1|22623.9|22593.9|22631.3|22601.3|22623.9|22593.9|0
1739782200000|2025-02-17 08:50:00|22624.2|22594.2|22623.7|22593.7|22625.3|22595.3|22623.5|22593.5|0
1739782500000|2025-02-17 08:55:00|22624|22594|22622.2|22592.2|22624.6|22594.6|22620.7|22590.7|0
1739782800000|2025-02-17 09:00:00|22622.5|22592.5|22622.4|22592.4|22625.6|22595.6|22621.8|22591.8|0
1739783100000|2025-02-17 09:05:00|22622.7|22592.7|22613.9|22583.9|22623.6|22593.6|22609.9|22579.9|0
1739783400000|2025-02-17 09:10:00|22613.6|22583.6|22621.5|22591.5|22621.7|22591.7|22613.3|22583.3|0
1739783700000|2025-02-17 09:15:00|22630.8|22622.8|22635.8|22627.8|22644.8|22636.8|22623.8|22615.8|174
1739784000000|2025-02-17 09:20:00|22636.3|22628.3|22633.3|22625.3|22637.8|22629.8|22626.3|22618.3|165
1739784300000|2025-02-17 09:25:00|22633.8|22625.8|22616.3|22608.3|22637.8|22629.8|22610.8|22602.8|221
1739784600000|2025-02-17 09:30:00|22618.3|22610.3|22617.8|22609.8|22626.3|22618.3|22608.3|22600.3|129
1739784900000|2025-02-17 09:35:00|22618.3|22610.3|22598.8|22590.8|22618.3|22610.3|22590.8|22582.8|127
1739785200000|2025-02-17 09:40:00|22598.3|22590.3|22614.8|22606.8|22617.8|22609.8|22596.3|22588.3|78
1739785500000|2025-02-17 09:45:00|22615.3|22607.3|22630.8|22622.8|22633.3|22625.3|22614.8|22606.8|62
1739785800000|2025-02-17 09:50:00|22631.3|22623.3|22641.8|22633.8|22644.3|22636.3|22626.3|22618.3|72
1739786100000|2025-02-17 09:55:00|22642.3|22634.3|22654.8|22646.8|22657.8|22649.8|22640.3|22632.3|137
1739786400000|2025-02-17 10:00:00|22652.3|22644.3|22650.8|22642.8|22657.8|22649.8|22639.3|22631.3|56
1739786700000|2025-02-17 10:05:00|22650.3|22642.3|22649.3|22641.3|22656.3|22648.3|22645.3|22637.3|86
1739787000000|2025-02-17 10:10:00|22648.8|22640.8|22646.3|22638.3|22650.8|22642.8|22637.3|22629.3|49
1739787300000|2025-02-17 10:15:00|22649.3|22641.3|22638.3|22630.3|22653.8|22645.8|22636.8|22628.8|39
1739787600000|2025-02-17 10:20:00|22637.8|22629.8|22651.8|22643.8|22652.3|22644.3|22637.8|22629.8|51
1739787900000|2025-02-17 10:25:00|22651.3|22643.3|22619.3|22611.3|22659.3|22651.3|22593.8|22585.8|447
1739788200000|2025-02-17 10:30:00|22618.8|22610.8|22605.3|22597.3|22627.3|22619.3|22603.3|22595.3|81
1739788500000|2025-02-17 10:35:00|22608.8|22600.8|22609.3|22601.3|22616.8|22608.8|22605.3|22597.3|28
1739788800000|2025-02-17 10:40:00|22609.8|22601.8|22617.3|22609.3|22622.3|22614.3|22609.3|22601.3|21
1739789100000|2025-02-17 10:45:00|22616.8|22608.8|22616.8|22608.8|22623.3|22615.3|22613.3|22605.3|12
1739789400000|2025-02-17 10:50:00|22616.3|22608.3|22615.3|22607.3|22619.8|22611.8|22607.8|22599.8|142
1739789700000|2025-02-17 10:55:00|22614.8|22606.8|22602.8|22594.8|22614.8|22606.8|22598.8|22590.8|86
1739790000000|2025-02-17 11:00:00|22602.3|22594.3|22622.8|22614.8|22623.3|22615.3|22600.8|22592.8|68
1739790300000|2025-02-17 11:05:00|22617.3|22609.3|22617.8|22609.8|22627.8|22619.8|22609.3|22601.3|41
1739790600000|2025-02-17 11:10:00|22618.3|22610.3|22614.8|22606.8|22620.3|22612.3|22614.3|22606.3|15
1739790900000|2025-02-17 11:15:00|22615.3|22607.3|22612.8|22604.8|22621.3|22613.3|22612.8|22604.8|10
1739791200000|2025-02-17 11:20:00|22611.8|22603.8|22617.8|22609.8|22618.8|22610.8|22610.3|22602.3|34
1739791500000|2025-02-17 11:25:00|22617.3|22609.3|22615.3|22607.3|22618.8|22610.8|22611.3|22603.3|19
1739791800000|2025-02-17 11:30:00|22615.8|22607.8|22611.3|22603.3|22616.8|22608.8|22608.8|22600.8|40
1739792100000|2025-02-17 11:35:00|22611.8|22603.8|22603.8|22595.8|22614.8|22606.8|22600.3|22592.3|127
1739792400000|2025-02-17 11:40:00|22604.3|22596.3|22612.3|22604.3|22612.3|22604.3|22604.3|22596.3|16
1739792700000|2025-02-17 11:45:00|22611.8|22603.8|22624.3|22616.3|22624.8|22616.8|22609.3|22601.3|24
1739793000000|2025-02-17 11:50:00|22626.3|22618.3|22618.3|22610.3|22639.8|22631.8|22615.8|22607.8|88
1739793300000|2025-02-17 11:55:00|22617.8|22609.8|22628.8|22620.8|22628.8|22620.8|22616.3|22608.3|18
1739793600000|2025-02-17 12:00:00|22629.3|22621.3|22632.3|22624.3|22638.8|22630.8|22627.8|22619.8|58
1739793900000|2025-02-17 12:05:00|22629.8|22621.8|22636.8|22628.8|22636.8|22628.8|22621.8|22613.8|50
1739794200000|2025-02-17 12:10:00|22637.3|22629.3|22638.3|22630.3|22639.3|22631.3|22629.8|22621.8|17
1739794500000|2025-02-17 12:15:00|22639.8|22631.8|22620.8|22612.8|22642.8|22634.8|22620.3|22612.3|22
1739794800000|2025-02-17 12:20:00|22620.3|22612.3|22629.8|22621.8|22633.3|22625.3|22617.3|22609.3|23
1739795100000|2025-02-17 12:25:00|22630.3|22622.3|22631.8|22623.8|22638.8|22630.8|22627.8|22619.8|37
1739795400000|2025-02-17 12:30:00|22632.3|22624.3|22634.8|22626.8|22637.3|22629.3|22628.3|22620.3|15
1739795700000|2025-02-17 12:35:00|22635.3|22627.3|22635.3|22627.3|22637.3|22629.3|22632.3|22624.3|11
1739796000000|2025-02-17 12:40:00|22634.8|22626.8|22629.3|22621.3|22637.3|22629.3|22626.8|22618.8|21
1739796300000|2025-02-17 12:45:00|22629.8|22621.8|22634.8|22626.8|22636.8|22628.8|22629.3|22621.3|12
1739796600000|2025-02-17 12:50:00|22636.8|22628.8|22629.8|22621.8|22639.8|22631.8|22629.8|22621.8|24
1739796900000|2025-02-17 12:55:00|22629.3|22621.3|22630.8|22622.8|22633.3|22625.3|22625.3|22617.3|25
1739797200000|2025-02-17 13:00:00|22631.3|22623.3|22625.3|22617.3|22633.8|22625.8|22623.8|22615.8|36
1739797500000|2025-02-17 13:05:00|22624.3|22616.3|22634.3|22626.3|22634.8|22626.8|22623.3|22615.3|30
1739797800000|2025-02-17 13:10:00|22634.8|22626.8|22628.8|22620.8|22635.3|22627.3|22622.3|22614.3|22
1739798100000|2025-02-17 13:15:00|22629.3|22621.3|22633.3|22625.3|22639.3|22631.3|22629.3|22621.3|23
1739798400000|2025-02-17 13:20:00|22633.8|22625.8|22639.8|22631.8|22641.3|22633.3|22633.3|22625.3|29
1739798700000|2025-02-17 13:25:00|22639.3|22631.3|22631.3|22623.3|22640.8|22632.8|22630.8|22622.8|11
1739799000000|2025-02-17 13:30:00|22631.8|22623.8|22645.8|22637.8|22645.8|22637.8|22631.3|22623.3|31
1739799300000|2025-02-17 13:35:00|22646.3|22638.3|22648.8|22640.8|22656.3|22648.3|22641.8|22633.8|82
1739799600000|2025-02-17 13:40:00|22648.3|22640.3|22649.8|22641.8|22649.8|22641.8|22642.3|22634.3|20
1739799900000|2025-02-17 13:45:00|22649.3|22641.3|22647.8|22639.8|22652.3|22644.3|22642.3|22634.3|53
1739800200000|2025-02-17 13:50:00|22646.8|22638.8|22643.8|22635.8|22651.8|22643.8|22640.3|22632.3|28
1739800500000|2025-02-17 13:55:00|22643.3|22635.3|22648.8|22640.8|22650.8|22642.8|22640.8|22632.8|41
1739800800000|2025-02-17 14:00:00|22649.3|22641.3|22643.3|22635.3|22662.3|22654.3|22642.8|22634.8|146
1739801100000|2025-02-17 14:05:00|22642.8|22634.8|22647.8|22639.8|22648.8|22640.8|22638.8|22630.8|57
1739801400000|2025-02-17 14:10:00|22647.3|22639.3|22647.8|22639.8|22653.3|22645.3|22638.8|22630.8|123
1739801700000|2025-02-17 14:15:00|22647.3|22639.3|22655.3|22647.3|22656.8|22648.8|22646.8|22638.8|58
1739802000000|2025-02-17 14:20:00|22654.8|22646.8|22654.3|22646.3|22657.3|22649.3|22647.3|22639.3|37
1739802300000|2025-02-17 14:25:00|22654.8|22646.8|22646.8|22638.8|22660.3|22652.3|22646.8|22638.8|32
1739802600000|2025-02-17 14:30:00|22646.3|22638.3|22671.3|22663.3|22681.8|22673.8|22646.3|22638.3|181
1739802900000|2025-02-17 14:35:00|22671.8|22663.8|22686.8|22678.8|22688.3|22680.3|22670.8|22662.8|118
1739803200000|2025-02-17 14:40:00|22687.3|22679.3|22705.3|22697.3|22705.8|22697.8|22684.8|22676.8|164
1739803500000|2025-02-17 14:45:00|22705.8|22697.8|22682.3|22674.3|22705.8|22697.8|22681.8|22673.8|146
1739803800000|2025-02-17 14:50:00|22681.8|22673.8|22678.3|22670.3|22683.3|22675.3|22670.8|22662.8|124
1739804100000|2025-02-17 14:55:00|22679.3|22671.3|22682.3|22674.3|22682.8|22674.8|22673.8|22665.8|50
1739804400000|2025-02-17 15:00:00|22682.8|22674.8|22687.8|22679.8|22689.3|22681.3|22675.8|22667.8|76
1739804700000|2025-02-17 15:05:00|22687.3|22679.3|22693.8|22685.8|22702.3|22694.3|22684.8|22676.8|85
1739805000000|2025-02-17 15:10:00|22693.3|22685.3|22708.3|22700.3|22709.8|22701.8|22691.3|22683.3|219
1739805300000|2025-02-17 15:15:00|22707.3|22699.3|22700.3|22692.3|22707.3|22699.3|22694.8|22686.8|44
1739805600000|2025-02-17 15:20:00|22699.8|22691.8|22698.3|22690.3|22700.8|22692.8|22691.3|22683.3|65
1739805900000|2025-02-17 15:25:00|22697.8|22689.8|22704.8|22696.8|22704.8|22696.8|22691.3|22683.3|53
1739806200000|2025-02-17 15:30:00|22704.3|22696.3|22697.3|22689.3|22704.3|22696.3|22695.3|22687.3|50
1739806500000|2025-02-17 15:35:00|22700.3|22692.3|22701.8|22693.8|22702.8|22694.8|22691.8|22683.8|114
1739806800000|2025-02-17 15:40:00|22702.3|22694.3|22706.3|22698.3|22706.8|22698.8|22700.8|22692.8|50
1739807100000|2025-02-17 15:45:00|22709.3|22701.3|22702.8|22694.8|22718.3|22710.3|22700.8|22692.8|84
1739807400000|2025-02-17 15:50:00|22703.3|22695.3|22699.8|22691.8|22706.3|22698.3|22694.3|22686.3|58
1739807700000|2025-02-17 15:55:00|22699.3|22691.3|22697.8|22689.8|22700.8|22692.8|22691.8|22683.8|101
1739808000000|2025-02-17 16:00:00|22698.3|22690.3|22690.8|22682.8|22699.8|22691.8|22689.3|22681.3|55
1739808300000|2025-02-17 16:05:00|22690.3|22682.3|22681.8|22673.8|22690.3|22682.3|22679.3|22671.3|70
1739808600000|2025-02-17 16:10:00|22682.8|22674.8|22690.8|22682.8|22691.8|22683.8|22675.8|22667.8|87
1739808900000|2025-02-17 16:15:00|22691.3|22683.3|22699.3|22691.3|22699.3|22691.3|22690.3|22682.3|73
1739809200000|2025-02-17 16:20:00|22699.8|22691.8|22711.8|22703.8|22715.3|22707.3|22696.8|22688.8|133
1739809500000|2025-02-17 16:25:00|22711.3|22703.3|22723.8|22715.8|22724.8|22716.8|22708.8|22700.8|159
1739809800000|2025-02-17 16:30:00|22724.8|22716.8|22711.3|22703.3|22736.8|22728.8|22705.8|22697.8|220
1739810100000|2025-02-17 16:35:00|22710.8|22702.8|22708.3|22700.3|22719.8|22711.8|22706.3|22698.3|56
1739810400000|2025-02-17 16:40:00|22707.8|22699.8|22716.3|22708.3|22729.3|22721.3|22704.8|22696.8|56
1739810700000|2025-02-17 16:45:00|22715.8|22707.8|22717.8|22709.8|22723.3|22715.3|22715.8|22707.8|21
1739811000000|2025-02-17 16:50:00|22719.8|22711.8|22717.8|22709.8|22725.8|22717.8|22714.3|22706.3|46
1739811300000|2025-02-17 16:55:00|22717.3|22709.3|22714.3|22706.3|22719.3|22711.3|22707.8|22699.8|30
1739811600000|2025-02-17 17:00:00|22713.8|22705.8|22692.8|22684.8|22715.3|22707.3|22692.8|22684.8|64
1739811900000|2025-02-17 17:05:00|22693.3|22685.3|22689.8|22681.8|22695.3|22687.3|22688.3|22680.3|19
1739812200000|2025-02-17 17:10:00|22689.3|22681.3|22695.3|22687.3|22697.8|22689.8|22687.8|22679.8|40
1739812500000|2025-02-17 17:15:00|22694.3|22686.3|22693.8|22685.8|22700.8|22692.8|22690.8|22682.8|32
1739812800000|2025-02-17 17:20:00|22694.3|22686.3|22690.8|22682.8|22695.3|22687.3|22690.3|22682.3|20
1739813100000|2025-02-17 17:25:00|22691.3|22683.3|22691.3|22683.3|22695.3|22687.3|22689.3|22681.3|27
1739813400000|2025-02-17 17:30:00|22691.8|22683.8|22694.3|22686.3|22694.3|22686.3|22687.3|22679.3|9
1739813700000|2025-02-17 17:35:00|22693.8|22685.8|22695.8|22687.8|22701.8|22693.8|22692.8|22684.8|62
1739814000000|2025-02-17 17:40:00|22696.3|22688.3|22692.8|22684.8|22698.8|22690.8|22692.3|22684.3|6
1739814300000|2025-02-17 17:45:00|22693.3|22685.3|22693.8|22685.8|22698.3|22690.3|22691.8|22683.8|10
1739814600000|2025-02-17 17:50:00|22694.3|22686.3|22705.8|22697.8|22706.3|22698.3|22693.8|22685.8|25
1739814900000|2025-02-17 17:55:00|22705.3|22697.3|22713.3|22705.3|22713.3|22705.3|22704.8|22696.8|22
1739815200000|2025-02-17 18:00:00|22712.8|22704.8|22711.8|22703.8|22713.3|22705.3|22706.3|22698.3|4
1739815500000|2025-02-17 18:05:00|22712.3|22704.3|22709.3|22701.3|22712.3|22704.3|22708.3|22700.3|8
1739815800000|2025-02-17 18:10:00|22708.8|22700.8|22704.8|22696.8|22711.3|22703.3|22704.8|22696.8|8
1739816100000|2025-02-17 18:15:00|22705.3|22697.3|22708.3|22700.3|22710.3|22702.3|22702.3|22694.3|7
1739816400000|2025-02-17 18:20:00|22708.8|22700.8|22709.8|22701.8|22711.3|22703.3|22707.3|22699.3|7
1739816700000|2025-02-17 18:25:00|22710.3|22702.3|22704.8|22696.8|22710.3|22702.3|22701.8|22693.8|16
1739817000000|2025-02-17 18:30:00|22703.8|22695.8|22704.8|22696.8|22707.3|22699.3|22703.8|22695.8|4
1739817300000|2025-02-17 18:35:00|22705.3|22697.3|22700.3|22692.3|22705.3|22697.3|22700.3|22692.3|9
1739817600000|2025-02-17 18:40:00|22700.8|22692.8|22704.3|22696.3|22705.3|22697.3|22698.8|22690.8|8
1739817900000|2025-02-17 18:45:00|22704.8|22696.8|22704.8|22696.8|22707.3|22699.3|22702.3|22694.3|19
1739818200000|2025-02-17 18:50:00|22705.3|22697.3|22697.8|22689.8|22705.3|22697.3|22697.8|22689.8|79
1739818500000|2025-02-17 18:55:00|22698.3|22690.3|22708.8|22678.8|22708.8|22693.3|22695.8|22678.8|38
1739819100000|2025-02-17 19:05:00|22708.7|22678.7|22708.5|22678.5|22708.7|22678.7|22708.5|22678.5|0
1739819700000|2025-02-17 19:15:00|22708.8|22678.8|22711.2|22681.2|22711.2|22681.2|22708.5|22678.5|0
1739820000000|2025-02-17 19:20:00|22711.4|22681.4|22716.3|22686.3|22716.3|22686.3|22711.4|22681.4|0
1739820300000|2025-02-17 19:25:00|22716.1|22686.1|22718.6|22688.6|22718.6|22688.6|22715.8|22685.8|0
1739820600000|2025-02-17 19:30:00|22693.6|22663.6|22690.5|22660.5|22693.6|22663.6|22690.5|22660.5|0
1739821200000|2025-02-17 19:40:00|22690.2|22660.2|22687.8|22657.8|22690.2|22660.2|22687.8|22657.8|0
1739821500000|2025-02-17 19:45:00|22688.1|22658.1|22690.5|22660.5|22690.5|22660.5|22688.1|22658.1|0
1739821800000|2025-02-17 19:50:00|22690.2|22660.2|22690.7|22660.7|22690.7|22660.7|22687.8|22657.8|0
1739822100000|2025-02-17 19:55:00|22691|22661|22690.6|22660.6|22693.3|22663.3|22690.6|22660.6|0
1739822700000|2025-02-17 20:05:00|22690.7|22660.7|22693.2|22663.2|22693.2|22663.2|22690.6|22660.6|0
1739823000000|2025-02-17 20:10:00|22693.3|22663.3|22691.3|22661.3|22694|22664|22691.3|22661.3|0
1739823300000|2025-02-17 20:15:00|22691.5|22661.5|22694|22664|22694|22664|22691.5|22661.5|0
1739823600000|2025-02-17 20:20:00|22694.1|22664.1|22699.5|22669.5|22699.5|22669.5|22694.1|22664.1|0
1739824200000|2025-02-17 20:30:00|22699.2|22669.2|22699.5|22669.5|22699.5|22669.5|22696.9|22666.9|0
1739824500000|2025-02-17 20:35:00|22699.2|22669.2|22698.8|22668.8|22699.5|22669.5|22695.9|22665.9|0
1739824800000|2025-02-17 20:40:00|22699|22669|22699.3|22669.3|22699.3|22669.3|22699|22669|0
1739825100000|2025-02-17 20:45:00|22699.4|22669.4|22702|22672|22702|22672|22699.4|22669.4|0
1739825400000|2025-02-17 20:50:00|22701.7|22671.7|22701.1|22671.1|22702.4|22672.4|22699.4|22669.4|0
1739825700000|2025-02-17 20:55:00|22699.8|22669.8|22698.5|22668.5|22702.5|22672.5|22696.2|22666.2|0
1739826000000|2025-02-17 21:00:00|22698.8|22668.8|22698.8|22668.8|22698.8|22668.8|22698.8|22668.8|0
1739826300000|2025-02-17 21:05:00|22698.5|22668.5|22698.5|22668.5|22698.5|22668.5|22698.5|22668.5|0
1739828400000|2025-02-17 21:40:00|22698.7|22668.7|22698.7|22668.7|22698.7|22668.7|22698.7|22668.7|0
1739828700000|2025-02-17 21:45:00|22698.8|22668.8|22698.7|22668.7|22698.8|22668.8|22698.7|22668.7|0
1739829000000|2025-02-17 21:50:00|22698.6|22668.6|22698.6|22668.6|22698.6|22668.6|22698.6|22668.6|0
1739829300000|2025-02-17 21:55:00|22703.6|22673.6|22705.6|22675.6|22705.6|22675.6|22703.6|22673.6|0
1739829600000|2025-02-17 22:00:00|22706.6|22676.6|22706.6|22676.6|22706.6|22676.6|22706.6|22676.6|0
1739829900000|2025-02-17 22:05:00|22709.9|22679.9|22710|22680|22710|22680|22709.9|22679.9|0
1739830200000|2025-02-17 22:10:00|22712.1|22682.1|22711.7|22681.7|22712.1|22682.1|22711.6|22681.6|0
1739830500000|2025-02-17 22:15:00|22713.7|22683.7|22713.7|22683.7|22713.7|22683.7|22713.7|22683.7|0
1739831700000|2025-02-17 22:35:00|22712.9|22682.9|22712.9|22682.9|22712.9|22682.9|22712.9|22682.9|0
1739832900000|2025-02-17 22:55:00|22712.2|22682.2|22710.3|22680.3|22712.2|22682.2|22710.3|22680.3|0
1739833200000|2025-02-17 23:00:00|22696.9|22666.9|22689.7|22659.7|22698.1|22668.1|22688.4|22658.4|0
1739833500000|2025-02-17 23:05:00|22690.3|22660.3|22687.5|22657.5|22691.5|22661.5|22687.4|22657.4|0
1739833800000|2025-02-17 23:10:00|22688.1|22658.1|22686.8|22656.8|22690.8|22660.8|22686.8|22656.8|0
1739834100000|2025-02-17 23:15:00|22687.4|22657.4|22686.4|22656.4|22687.8|22657.8|22685.9|22655.9|0
1739834400000|2025-02-17 23:20:00|22685.9|22655.9|22686.2|22656.2|22689.5|22659.5|22684.9|22654.9|0
1739834700000|2025-02-17 23:25:00|22685.7|22655.7|22685.7|22655.7|22687|22657|22684.4|22654.4|0
1739835000000|2025-02-17 23:30:00|22685.1|22655.1|22683.8|22653.8|22685.1|22655.1|22682.2|22652.2|0
1739835300000|2025-02-17 23:35:00|22683.2|22653.2|22674.9|22644.9|22683.2|22653.2|22673.6|22643.6|0
1739835600000|2025-02-17 23:40:00|22674.3|22644.3|22678.5|22648.5|22679|22649|22673.5|22643.5|0
1739835900000|2025-02-17 23:45:00|22678.8|22648.8|22684|22654|22684.4|22654.4|22678.2|22648.2|0
1739836200000|2025-02-17 23:50:00|22683.7|22653.7|22686.3|22656.3|22686.7|22656.7|22683.7|22653.7|0
1739836500000|2025-02-17 23:55:00|22686.7|22656.7|22687.7|22657.7|22687.7|22657.7|22686|22656|0
1739836800000|2025-02-18 00:00:00|22687.4|22657.4|22687.2|22657.2|22688|22658|22683.9|22653.9|0
1739837100000|2025-02-18 00:05:00|22686.6|22656.6|22688.9|22658.9|22693.5|22663.5|22685.9|22655.9|0
1739837400000|2025-02-18 00:10:00|22689.2|22659.2|22691.3|22661.3|22692|22662|22688.4|22658.4|0
1739837700000|2025-02-18 00:15:00|22691|22661|22692.8|22662.8|22694.4|22664.4|22691|22661|0
1739838000000|2025-02-18 00:20:00|22692.9|22662.9|22687.1|22657.1|22693.5|22663.5|22685.8|22655.8|0
1739838300000|2025-02-18 00:25:00|22686.9|22656.9|22686.7|22656.7|22688.2|22658.2|22686.4|22656.4|0
1739838600000|2025-02-18 00:30:00|22686.5|22656.5|22690.7|22660.7|22690.7|22660.7|22685.6|22655.6|0
1739838900000|2025-02-18 00:35:00|22690.1|22660.1|22691.1|22661.1|22692.7|22662.7|22689.8|22659.8|0
1739839200000|2025-02-18 00:40:00|22691.3|22661.3|22690|22660|22692.5|22662.5|22690|22660|0
1739839500000|2025-02-18 00:45:00|22690.1|22660.1|22685.6|22655.6|22691.3|22661.3|22684.8|22654.8|0
1739839800000|2025-02-18 00:50:00|22685|22655|22683.3|22653.3|22685.7|22655.7|22681.6|22651.6|0
1739840100000|2025-02-18 00:55:00|22683.6|22653.6|22682.8|22652.8|22684.2|22654.2|22679.2|22649.2|0
1739840400000|2025-02-18 01:00:00|22682.2|22652.2|22702.3|22672.3|22702.9|22672.9|22676.6|22646.6|0
1739840700000|2025-02-18 01:05:00|22702|22672|22679.8|22649.8|22704.3|22674.3|22679.8|22649.8|0
1739841000000|2025-02-18 01:10:00|22680.4|22650.4|22661|22631|22681.9|22651.9|22660.4|22630.4|0
1739841300000|2025-02-18 01:15:00|22659.2|22629.2|22671.7|22666.7|22682.2|22677.2|22608.2|22603.2|1764
1739841600000|2025-02-18 01:20:00|22673.2|22668.2|22678.7|22673.7|22690.2|22685.2|22665.7|22660.7|665
1739841900000|2025-02-18 01:25:00|22679.2|22674.2|22675.2|22670.2|22692.7|22687.7|22669.2|22664.2|625
1739842200000|2025-02-18 01:30:00|22672.2|22667.2|22766.7|22761.7|22770.7|22765.7|22627.7|22622.7|4925
1739842500000|2025-02-18 01:35:00|22762.7|22757.7|22786.2|22781.2|22836.2|22831.2|22731.7|22726.7|4083
1739842800000|2025-02-18 01:40:00|22785.7|22780.7|22715.2|22710.2|22793.2|22788.2|22713.2|22708.2|2441
1739843100000|2025-02-18 01:45:00|22713.2|22708.2|22743.7|22738.7|22754.2|22749.2|22659.2|22654.2|3565
1739843400000|2025-02-18 01:50:00|22740.7|22735.7|22748.2|22743.2|22780.2|22775.2|22685.7|22680.7|2756
1739843700000|2025-02-18 01:55:00|22751.2|22746.2|22821.7|22816.7|22854.7|22849.7|22750.2|22745.2|3699
1739844000000|2025-02-18 02:00:00|22819.7|22814.7|22836.7|22831.7|22882.7|22877.7|22817.2|22812.2|2535
1739844300000|2025-02-18 02:05:00|22835.7|22830.7|22821.7|22816.7|22846.7|22841.7|22770.2|22765.2|2491
1739844600000|2025-02-18 02:10:00|22822.2|22817.2|22785.2|22780.2|22826.7|22821.7|22770.7|22765.7|1308
1739844900000|2025-02-18 02:15:00|22785.7|22780.7|22840.2|22835.2|22879.2|22874.2|22783.2|22778.2|2367
1739845200000|2025-02-18 02:20:00|22841.7|22836.7|22907.2|22902.2|22916.2|22911.2|22835.2|22830.2|2193
1739845500000|2025-02-18 02:25:00|22907.7|22902.7|22950.7|22945.7|22979.7|22974.7|22907.7|22902.7|4036
1739845800000|2025-02-18 02:30:00|22951.2|22946.2|22975.2|22970.2|22975.2|22970.2|22914.2|22909.2|1976
1739846100000|2025-02-18 02:35:00|22974.7|22969.7|23049.2|23044.2|23063.7|23058.7|22971.2|22966.2|4500
1739846400000|2025-02-18 02:40:00|23047.2|23042.2|23045.2|23040.2|23062.2|23057.2|23009.2|23004.2|2970
1739846700000|2025-02-18 02:45:00|23046.2|23041.2|22987.7|22982.7|23049.2|23044.2|22947.2|22942.2|3251
1739847000000|2025-02-18 02:50:00|22988.2|22983.2|22940.2|22935.2|22988.2|22983.2|22884.7|22879.7|3129
1739847300000|2025-02-18 02:55:00|22937.7|22932.7|22965.2|22960.2|22981.2|22976.2|22896.2|22891.2|2403
1739847600000|2025-02-18 03:00:00|22964.2|22959.2|23004.2|22999.2|23028.7|23023.7|22960.2|22955.2|2240
1739847900000|2025-02-18 03:05:00|23001.7|22996.7|22959.2|22954.2|23009.2|23004.2|22953.2|22948.2|1885
1739848200000|2025-02-18 03:10:00|22959.7|22954.7|22978.2|22973.2|23009.2|23004.2|22935.7|22930.7|1660
1739848500000|2025-02-18 03:15:00|22977.7|22972.7|23018.2|23013.2|23018.7|23013.7|22969.7|22964.7|1793
1739848800000|2025-02-18 03:20:00|23019.7|23014.7|23076.2|23071.2|23077.7|23072.7|23018.2|23013.2|2959
1739849100000|2025-02-18 03:25:00|23075.7|23070.7|23083.7|23078.7|23098.2|23093.2|23055.7|23050.7|2138
1739849400000|2025-02-18 03:30:00|23082.2|23077.2|23064.7|23059.7|23090.7|23085.7|23045.2|23040.2|1547
1739849700000|2025-02-18 03:35:00|23066.7|23061.7|23071.7|23066.7|23107.7|23102.7|23060.7|23055.7|1685
1739850000000|2025-02-18 03:40:00|23071.2|23066.2|23088.2|23083.2|23098.7|23093.7|23055.2|23050.2|1309
1739850300000|2025-02-18 03:45:00|23087.7|23082.7|23078.7|23073.7|23088.2|23083.2|23045.2|23040.2|1457
1739850600000|2025-02-18 03:50:00|23078.2|23073.2|23081.7|23076.7|23095.2|23090.2|23057.2|23052.2|730
1739850900000|2025-02-18 03:55:00|23082.2|23077.2|23107.2|23102.2|23109.7|23104.7|23076.2|23071.2|859
1739851200000|2025-02-18 04:00:00|23117.1|23087.1|23106.6|23076.6|23119.5|23089.5|23106|23076|0
1739851500000|2025-02-18 04:05:00|23106.5|23076.5|23106|23076|23106.6|23076.6|23105.2|23075.2|0
1739851800000|2025-02-18 04:10:00|23106.1|23076.1|23102.6|23072.6|23106.9|23076.9|23102.6|23072.6|0
1739852100000|2025-02-18 04:15:00|23103.2|23073.2|23101.8|23071.8|23103.2|23073.2|23101.8|23071.8|0
1739852400000|2025-02-18 04:20:00|23101.2|23071.2|23099.3|23069.3|23101.2|23071.2|23099|23069|0
1739852700000|2025-02-18 04:25:00|23099|23069|23100.7|23070.7|23100.7|23070.7|23098.7|23068.7|0
1739853000000|2025-02-18 04:30:00|23100.6|23070.6|23101.4|23071.4|23101.4|23071.4|23100.6|23070.6|0
1739853300000|2025-02-18 04:35:00|23101.3|23071.3|23101|23071|23101.8|23071.8|23100.2|23070.2|0
1739853600000|2025-02-18 04:40:00|23101.6|23071.6|23101.2|23071.2|23101.7|23071.7|23099.4|23069.4|0
1739853900000|2025-02-18 04:45:00|23100.6|23070.6|23101.9|23071.9|23101.9|23071.9|23100.6|23070.6|0
1739854200000|2025-02-18 04:50:00|23101.6|23071.6|23101.6|23071.6|23102.2|23072.2|23100.7|23070.7|0
1739854500000|2025-02-18 04:55:00|23101.9|23071.9|23102.2|23072.2|23102.2|23072.2|23101.6|23071.6|26
1739854800000|2025-02-18 05:00:00|23110.7|23105.7|23120.7|23115.7|23160.7|23155.7|23098.2|23093.2|2421
1739855100000|2025-02-18 05:05:00|23120.2|23115.2|23066.7|23061.7|23120.7|23115.7|22992.7|22987.7|3076
1739855400000|2025-02-18 05:10:00|23065.7|23060.7|23042.7|23037.7|23087.2|23082.2|23011.2|23006.2|1725
1739855700000|2025-02-18 05:15:00|23047.7|23042.7|23087.2|23082.2|23088.2|23083.2|23040.2|23035.2|1098
1739856000000|2025-02-18 05:20:00|23086.7|23081.7|23080.2|23075.2|23114.7|23109.7|23054.7|23049.7|1226
1739856300000|2025-02-18 05:25:00|23080.7|23075.7|23067.7|23062.7|23108.2|23103.2|23067.7|23062.7|809
1739856600000|2025-02-18 05:30:00|23068.2|23063.2|22999.7|22994.7|23078.7|23073.7|22993.2|22988.2|2332
1739856900000|2025-02-18 05:35:00|22999.2|22994.2|22936.7|22931.7|23001.7|22996.7|22919.7|22914.7|3555
1739857200000|2025-02-18 05:40:00|22938.2|22933.2|22917.2|22912.2|22982.2|22977.2|22917.2|22912.2|2022
1739857500000|2025-02-18 05:45:00|22915.7|22910.7|22898.7|22893.7|22917.2|22912.2|22854.7|22849.7|3273
1739857800000|2025-02-18 05:50:00|22899.7|22894.7|22850.2|22845.2|22902.7|22897.7|22834.7|22829.7|2105
1739858100000|2025-02-18 05:55:00|22849.2|22844.2|22834.2|22829.2|22855.7|22850.7|22792.7|22787.7|2376
1739858400000|2025-02-18 06:00:00|22832.2|22827.2|22879.2|22874.2|22879.7|22874.7|22818.7|22813.7|2411
1739858700000|2025-02-18 06:05:00|22877.2|22872.2|22878.7|22873.7|22912.2|22907.2|22860.7|22855.7|2031
1739859000000|2025-02-18 06:10:00|22879.7|22874.7|22847.2|22842.2|22883.7|22878.7|22822.2|22817.2|1459
1739859300000|2025-02-18 06:15:00|22846.2|22841.2|22838.2|22833.2|22892.2|22887.2|22821.7|22816.7|1419
1739859600000|2025-02-18 06:20:00|22837.2|22832.2|22828.7|22823.7|22868.2|22863.2|22822.7|22817.7|1206
1739859900000|2025-02-18 06:25:00|22827.7|22822.7|22814.2|22809.2|22828.7|22823.7|22767.2|22762.2|2378
1739860200000|2025-02-18 06:30:00|22812.2|22807.2|22751.2|22746.2|22833.7|22828.7|22751.2|22746.2|2012
1739860500000|2025-02-18 06:35:00|22750.7|22745.7|22748.2|22743.2|22764.2|22759.2|22713.2|22708.2|2469
1739860800000|2025-02-18 06:40:00|22748.7|22743.7|22797.7|22792.7|22815.7|22810.7|22747.7|22742.7|1636
1739861100000|2025-02-18 06:45:00|22797.2|22792.2|22789.7|22784.7|22818.7|22813.7|22777.7|22772.7|1135
1739861400000|2025-02-18 06:50:00|22789.2|22784.2|22789.2|22784.2|22799.7|22794.7|22772.2|22767.2|983
1739861700000|2025-02-18 06:55:00|22787.7|22782.7|22840.2|22835.2|22840.2|22835.2|22785.2|22780.2|1622
1739862000000|2025-02-18 07:00:00|22839.2|22834.2|22872.7|22867.7|22875.7|22870.7|22829.2|22824.2|1672
1739862300000|2025-02-18 07:05:00|22872.2|22867.2|22839.2|22834.2|22879.2|22874.2|22834.7|22829.7|1457
1739862600000|2025-02-18 07:10:00|22839.7|22834.7|22857.7|22852.7|22866.7|22861.7|22838.2|22833.2|1049
1739862900000|2025-02-18 07:15:00|22858.7|22853.7|22910.2|22905.2|22916.2|22911.2|22857.2|22852.2|1887
1739863200000|2025-02-18 07:20:00|22911.2|22906.2|22885.7|22880.7|22913.2|22908.2|22883.2|22878.2|1618
1739863500000|2025-02-18 07:25:00|22888.7|22883.7|22893.2|22888.2|22905.7|22900.7|22879.7|22874.7|1634
1739863800000|2025-02-18 07:30:00|22892.7|22887.7|22904.2|22899.2|22915.7|22910.7|22885.7|22880.7|1186
1739864100000|2025-02-18 07:35:00|22904.7|22899.7|22899.2|22894.2|22923.2|22918.2|22896.2|22891.2|1434
1739864400000|2025-02-18 07:40:00|22899.7|22894.7|22907.2|22902.2|22914.7|22909.7|22894.7|22889.7|1017
1739864700000|2025-02-18 07:45:00|22906.7|22901.7|22919.7|22914.7|22928.7|22923.7|22903.2|22898.2|1312
1739865000000|2025-02-18 07:50:00|22921.7|22916.7|22942.7|22937.7|22943.7|22938.7|22921.2|22916.2|1506
1739865300000|2025-02-18 07:55:00|22942.2|22937.2|22963.7|22958.7|22966.7|22961.7|22934.2|22929.2|1404
1739865600000|2025-02-18 08:00:00|22960.2|22955.2|22964.2|22959.2|22967.7|22962.7|22950.2|22945.2|1431
1739865900000|2025-02-18 08:05:00|22963.2|22958.2|22965.2|22960.2|22985.7|22980.7|22952.2|22947.2|2563
1739866200000|2025-02-18 08:10:00|22964.7|22959.7|22944.7|22939.7|22967.2|22962.2|22943.2|22938.2|1148
1739866500000|2025-02-18 08:15:00|22944.2|22939.2|22965.2|22960.2|22971.7|22966.7|22943.2|22938.2|1081
1739866800000|2025-02-18 08:20:00|22964.7|22959.7|22968.2|22963.2|22969.7|22964.7|22950.2|22945.2|1534
1739867100000|2025-02-18 08:25:00|22967.7|22962.7|22992.7|22987.7|22999.2|22994.2|22958.7|22953.7|919
1739867400000|2025-02-18 08:30:00|22996|22966|22989.6|22959.6|22999.6|22969.6|22989.6|22959.6|375
1739867700000|2025-02-18 08:35:00|22989.9|22959.9|22988.3|22958.3|22990.5|22960.5|22985|22955|0
1739868000000|2025-02-18 08:40:00|22988.4|22958.4|22992.7|22962.7|22994.4|22964.4|22987.5|22957.5|0
1739868300000|2025-02-18 08:45:00|22992.4|22962.4|22990.8|22960.8|22995.9|22965.9|22988.8|22958.8|0
1739868600000|2025-02-18 08:50:00|22991.1|22961.1|22992.3|22962.3|22995.5|22965.5|22990.8|22960.8|0
1739868900000|2025-02-18 08:55:00|22992.2|22962.2|22993.8|22963.8|22994.4|22964.4|22991.7|22961.7|0
1739869200000|2025-02-18 09:00:00|22993.2|22963.2|22993.2|22963.2|22998.3|22968.3|22988.4|22958.4|0
1739869500000|2025-02-18 09:05:00|22992.6|22962.6|22983.6|22953.6|22992.9|22962.9|22982.7|22952.7|0
1739869800000|2025-02-18 09:10:00|22983.9|22953.9|22980.1|22950.1|22984.2|22954.2|22977.4|22947.4|0
1739870100000|2025-02-18 09:15:00|22982.7|22974.7|22935.2|22927.2|22987.2|22979.2|22929.2|22921.2|531
1739870400000|2025-02-18 09:20:00|22935.7|22927.7|22937.7|22929.7|22943.2|22935.2|22926.2|22918.2|192
1739870700000|2025-02-18 09:25:00|22938.2|22930.2|22932.7|22924.7|22938.7|22930.7|22924.2|22916.2|109
1739871000000|2025-02-18 09:30:00|22934.2|22926.2|22922.7|22914.7|22940.2|22932.2|22920.7|22912.7|163
1739871300000|2025-02-18 09:35:00|22923.2|22915.2|22905.7|22897.7|22923.2|22915.2|22899.7|22891.7|245
1739871600000|2025-02-18 09:40:00|22906.2|22898.2|22925.7|22917.7|22931.2|22923.2|22903.2|22895.2|161
1739871900000|2025-02-18 09:45:00|22926.2|22918.2|22914.7|22906.7|22929.2|22921.2|22913.7|22905.7|89
1739872200000|2025-02-18 09:50:00|22915.7|22907.7|22920.7|22912.7|22925.7|22917.7|22915.7|22907.7|78
1739872500000|2025-02-18 09:55:00|22922.2|22914.2|22913.2|22905.2|22922.2|22914.2|22904.2|22896.2|113
1739872800000|2025-02-18 10:00:00|22913.7|22905.7|22902.7|22894.7|22914.2|22906.2|22900.7|22892.7|123
1739873100000|2025-02-18 10:05:00|22906.2|22898.2|22899.2|22891.2|22906.7|22898.7|22894.7|22886.7|106
1739873400000|2025-02-18 10:10:00|22900.2|22892.2|22888.7|22880.7|22901.2|22893.2|22886.7|22878.7|135
1739873700000|2025-02-18 10:15:00|22888.2|22880.2|22894.2|22886.2|22901.2|22893.2|22885.7|22877.7|101
1739874000000|2025-02-18 10:20:00|22893.7|22885.7|22873.2|22865.2|22894.2|22886.2|22870.2|22862.2|168
1739874300000|2025-02-18 10:25:00|22873.7|22865.7|22884.7|22876.7|22890.7|22882.7|22868.7|22860.7|115
1739874600000|2025-02-18 10:30:00|22884.2|22876.2|22886.2|22878.2|22886.2|22878.2|22873.7|22865.7|60
1739874900000|2025-02-18 10:35:00|22886.7|22878.7|22885.2|22877.2|22893.2|22885.2|22880.7|22872.7|50
1739875200000|2025-02-18 10:40:00|22885.7|22877.7|22879.2|22871.2|22888.2|22880.2|22879.2|22871.2|71
1739875500000|2025-02-18 10:45:00|22878.7|22870.7|22879.7|22871.7|22882.2|22874.2|22873.7|22865.7|67
1739875800000|2025-02-18 10:50:00|22878.7|22870.7|22878.2|22870.2|22879.7|22871.7|22869.7|22861.7|120
1739876100000|2025-02-18 10:55:00|22878.7|22870.7|22876.2|22868.2|22890.2|22882.2|22872.2|22864.2|93
1739876400000|2025-02-18 11:00:00|22876.7|22868.7|22869.7|22861.7|22881.2|22873.2|22869.2|22861.2|133
1739876700000|2025-02-18 11:05:00|22871.2|22863.2|22869.2|22861.2|22877.7|22869.7|22868.2|22860.2|109
1739877000000|2025-02-18 11:10:00|22870.2|22862.2|22864.2|22856.2|22870.2|22862.2|22860.7|22852.7|145
1739877300000|2025-02-18 11:15:00|22863.7|22855.7|22878.7|22870.7|22884.2|22876.2|22862.7|22854.7|96
1739877600000|2025-02-18 11:20:00|22877.2|22869.2|22889.2|22881.2|22896.2|22888.2|22877.2|22869.2|124
1739877900000|2025-02-18 11:25:00|22888.7|22880.7|22891.2|22883.2|22892.7|22884.7|22884.7|22876.7|71
1739878200000|2025-02-18 11:30:00|22891.7|22883.7|22890.7|22882.7|22893.2|22885.2|22886.2|22878.2|71
1739878500000|2025-02-18 11:35:00|22890.2|22882.2|22901.7|22893.7|22901.7|22893.7|22885.2|22877.2|51
1739878800000|2025-02-18 11:40:00|22901.2|22893.2|22892.7|22884.7|22902.2|22894.2|22891.2|22883.2|77
1739879100000|2025-02-18 11:45:00|22892.2|22884.2|22883.2|22875.2|22893.7|22885.7|22883.2|22875.2|49
1739879400000|2025-02-18 11:50:00|22882.7|22874.7|22885.2|22877.2|22887.7|22879.7|22879.2|22871.2|86
1739879700000|2025-02-18 11:55:00|22885.7|22877.7|22889.7|22881.7|22893.2|22885.2|22878.7|22870.7|34
1739880000000|2025-02-18 12:00:00|22889.2|22881.2|22888.2|22880.2|22891.2|22883.2|22882.7|22874.7|45
1739880300000|2025-02-18 12:05:00|22887.7|22879.7|22889.7|22881.7|22899.7|22891.7|22887.2|22879.2|108
1739880600000|2025-02-18 12:10:00|22889.2|22881.2|22882.2|22874.2|22892.2|22884.2|22881.2|22873.2|24
1739880900000|2025-02-18 12:15:00|22881.7|22873.7|22875.7|22867.7|22886.2|22878.2|22875.7|22867.7|38
1739881200000|2025-02-18 12:20:00|22876.2|22868.2|22877.7|22869.7|22882.7|22874.7|22876.2|22868.2|27
1739881500000|2025-02-18 12:25:00|22876.2|22868.2|22872.7|22864.7|22878.7|22870.7|22863.7|22855.7|160
1739881800000|2025-02-18 12:30:00|22873.2|22865.2|22888.2|22880.2|22890.2|22882.2|22871.2|22863.2|46
1739882100000|2025-02-18 12:35:00|22888.7|22880.7|22884.7|22876.7|22891.7|22883.7|22879.7|22871.7|48
1739882400000|2025-02-18 12:40:00|22884.2|22876.2|22884.2|22876.2|22891.2|22883.2|22881.2|22873.2|25
1739882700000|2025-02-18 12:45:00|22884.7|22876.7|22891.2|22883.2|22893.2|22885.2|22883.7|22875.7|42
1739883000000|2025-02-18 12:50:00|22891.7|22883.7|22893.7|22885.7|22894.2|22886.2|22880.2|22872.2|159
1739883300000|2025-02-18 12:55:00|22891.2|22883.2|22888.2|22880.2|22893.2|22885.2|22884.7|22876.7|58
1739883600000|2025-02-18 13:00:00|22888.7|22880.7|22882.7|22874.7|22891.2|22883.2|22880.7|22872.7|24
1739883900000|2025-02-18 13:05:00|22882.2|22874.2|22875.7|22867.7|22888.7|22880.7|22869.7|22861.7|81
1739884200000|2025-02-18 13:10:00|22875.2|22867.2|22869.7|22861.7|22878.7|22870.7|22867.2|22859.2|129
1739884500000|2025-02-18 13:15:00|22869.2|22861.2|22877.2|22869.2|22878.2|22870.2|22861.2|22853.2|162
1739884800000|2025-02-18 13:20:00|22877.7|22869.7|22889.7|22881.7|22899.2|22891.2|22877.2|22869.2|192
1739885100000|2025-02-18 13:25:00|22889.2|22881.2|22886.7|22878.7|22895.7|22887.7|22882.2|22874.2|81
1739885400000|2025-02-18 13:30:00|22886.2|22878.2|22896.7|22888.7|22897.2|22889.2|22879.7|22871.7|56
1739885700000|2025-02-18 13:35:00|22896.2|22888.2|22876.2|22868.2|22897.2|22889.2|22875.2|22867.2|80
1739886000000|2025-02-18 13:40:00|22877.2|22869.2|22878.7|22870.7|22880.2|22872.2|22869.7|22861.7|68
1739886300000|2025-02-18 13:45:00|22878.2|22870.2|22880.2|22872.2|22885.2|22877.2|22876.7|22868.7|42
1739886600000|2025-02-18 13:50:00|22879.7|22871.7|22880.2|22872.2|22881.7|22873.7|22869.7|22861.7|124
1739886900000|2025-02-18 13:55:00|22879.7|22871.7|22877.2|22869.2|22882.7|22874.7|22870.7|22862.7|99
1739887200000|2025-02-18 14:00:00|22877.7|22869.7|22876.7|22868.7|22880.2|22872.2|22866.7|22858.7|65
1739887500000|2025-02-18 14:05:00|22876.2|22868.2|22888.2|22880.2|22890.2|22882.2|22870.2|22862.2|55
1739887800000|2025-02-18 14:10:00|22888.7|22880.7|22892.2|22884.2|22895.7|22887.7|22887.2|22879.2|65
1739888100000|2025-02-18 14:15:00|22891.7|22883.7|22887.2|22879.2|22895.7|22887.7|22886.7|22878.7|72
1739888400000|2025-02-18 14:20:00|22886.7|22878.7|22878.2|22870.2|22886.7|22878.7|22871.7|22863.7|97
1739888700000|2025-02-18 14:25:00|22877.7|22869.7|22877.2|22869.2|22897.7|22889.7|22876.7|22868.7|90
1739889000000|2025-02-18 14:30:00|22876.2|22868.2|22823.7|22815.7|22876.7|22868.7|22799.2|22791.2|809
1739889300000|2025-02-18 14:35:00|22824.2|22816.2|22768.7|22760.7|22827.2|22819.2|22758.7|22750.7|979
1739889600000|2025-02-18 14:40:00|22768.2|22760.2|22725.7|22717.7|22799.7|22791.7|22719.7|22711.7|719
1739889900000|2025-02-18 14:45:00|22729.7|22721.7|22765.2|22757.2|22775.7|22767.7|22711.7|22703.7|637
1739890200000|2025-02-18 14:50:00|22764.7|22756.7|22779.2|22771.2|22786.2|22778.2|22751.2|22743.2|332
1739890500000|2025-02-18 14:55:00|22778.7|22770.7|22767.7|22759.7|22783.7|22775.7|22752.2|22744.2|330
1739890800000|2025-02-18 15:00:00|22768.2|22760.2|22744.7|22736.7|22774.7|22766.7|22742.7|22734.7|261
1739891100000|2025-02-18 15:05:00|22745.2|22737.2|22739.2|22731.2|22771.2|22763.2|22731.7|22723.7|384
1739891400000|2025-02-18 15:10:00|22738.7|22730.7|22748.7|22740.7|22759.7|22751.7|22737.7|22729.7|165
1739891700000|2025-02-18 15:15:00|22748.2|22740.2|22729.7|22721.7|22749.7|22741.7|22726.7|22718.7|254
1739892000000|2025-02-18 15:20:00|22731.2|22723.2|22730.2|22722.2|22744.7|22736.7|22719.7|22711.7|226
1739892300000|2025-02-18 15:25:00|22732.7|22724.7|22707.2|22699.2|22743.7|22735.7|22692.7|22684.7|352
1739892600000|2025-02-18 15:30:00|22707.7|22699.7|22710.7|22702.7|22713.7|22705.7|22697.7|22689.7|269
1739892900000|2025-02-18 15:35:00|22710.2|22702.2|22695.2|22687.2|22720.7|22712.7|22685.7|22677.7|332
1739893200000|2025-02-18 15:40:00|22695.7|22687.7|22693.7|22685.7|22706.7|22698.7|22688.7|22680.7|203
1739893500000|2025-02-18 15:45:00|22694.2|22686.2|22691.2|22683.2|22699.7|22691.7|22669.7|22661.7|333
1739893800000|2025-02-18 15:50:00|22690.7|22682.7|22674.2|22666.2|22703.7|22695.7|22671.2|22663.2|223
1739894100000|2025-02-18 15:55:00|22674.7|22666.7|22685.2|22677.2|22697.2|22689.2|22671.7|22663.7|325
1739894400000|2025-02-18 16:00:00|22684.7|22676.7|22689.7|22681.7|22695.7|22687.7|22670.7|22662.7|172
1739894700000|2025-02-18 16:05:00|22690.2|22682.2|22725.7|22717.7|22727.2|22719.2|22686.2|22678.2|335
1739895000000|2025-02-18 16:10:00|22726.7|22718.7|22730.7|22722.7|22732.7|22724.7|22719.7|22711.7|186
1739895300000|2025-02-18 16:15:00|22731.2|22723.2|22760.2|22752.2|22763.2|22755.2|22729.7|22721.7|241
1739895600000|2025-02-18 16:20:00|22759.7|22751.7|22740.7|22732.7|22762.7|22754.7|22728.7|22720.7|207
1739895900000|2025-02-18 16:25:00|22741.2|22733.2|22768.7|22760.7|22773.7|22765.7|22734.2|22726.2|278
1739896200000|2025-02-18 16:30:00|22769.2|22761.2|22771.7|22763.7|22781.7|22773.7|22762.7|22754.7|305
1739896500000|2025-02-18 16:35:00|22772.2|22764.2|22780.7|22772.7|22784.2|22776.2|22769.2|22761.2|222
1739896800000|2025-02-18 16:40:00|22780.2|22772.2|22779.2|22771.2|22783.7|22775.7|22773.2|22765.2|131
1739897100000|2025-02-18 16:45:00|22778.7|22770.7|22789.7|22781.7|22799.7|22791.7|22778.7|22770.7|186
1739897400000|2025-02-18 16:50:00|22790.2|22782.2|22799.2|22791.2|22801.2|22793.2|22788.2|22780.2|165
1739897700000|2025-02-18 16:55:00|22798.7|22790.7|22807.2|22799.2|22812.7|22804.7|22784.2|22776.2|212
1739898000000|2025-02-18 17:00:00|22806.7|22798.7|22783.2|22775.2|22809.7|22801.7|22780.7|22772.7|95
1739898300000|2025-02-18 17:05:00|22783.7|22775.7|22777.7|22769.7|22784.7|22776.7|22762.2|22754.2|170
1739898600000|2025-02-18 17:10:00|22778.2|22770.2|22764.2|22756.2|22778.2|22770.2|22763.2|22755.2|30
1739898900000|2025-02-18 17:15:00|22763.7|22755.7|22749.7|22741.7|22774.2|22766.2|22748.7|22740.7|58
1739899200000|2025-02-18 17:20:00|22748.2|22740.2|22759.7|22751.7|22764.2|22756.2|22737.2|22729.2|87
1739899500000|2025-02-18 17:25:00|22759.2|22751.2|22769.7|22761.7|22779.7|22771.7|22753.2|22745.2|57
1739899800000|2025-02-18 17:30:00|22769.2|22761.2|22758.2|22750.2|22773.2|22765.2|22757.7|22749.7|36
1739900100000|2025-02-18 17:35:00|22757.7|22749.7|22732.2|22724.2|22758.2|22750.2|22731.7|22723.7|85
1739900400000|2025-02-18 17:40:00|22736.7|22728.7|22733.7|22725.7|22742.2|22734.2|22731.7|22723.7|63
1739900700000|2025-02-18 17:45:00|22734.2|22726.2|22727.2|22719.2|22740.7|22732.7|22720.2|22712.2|33
1739901000000|2025-02-18 17:50:00|22727.7|22719.7|22717.7|22709.7|22728.7|22720.7|22716.7|22708.7|55
1739901300000|2025-02-18 17:55:00|22718.2|22710.2|22728.7|22720.7|22733.7|22725.7|22715.2|22707.2|55
1739901600000|2025-02-18 18:00:00|22729.2|22721.2|22731.2|22723.2|22735.7|22727.7|22726.2|22718.2|54
1739901900000|2025-02-18 18:05:00|22730.7|22722.7|22721.7|22713.7|22741.2|22733.2|22718.7|22710.7|78
1739902200000|2025-02-18 18:10:00|22722.2|22714.2|22731.2|22723.2|22733.2|22725.2|22719.2|22711.2|93
1739902500000|2025-02-18 18:15:00|22731.7|22723.7|22728.7|22720.7|22733.7|22725.7|22724.2|22716.2|115
1739902800000|2025-02-18 18:20:00|22728.2|22720.2|22749.7|22741.7|22751.2|22743.2|22728.2|22720.2|100
1739903100000|2025-02-18 18:25:00|22750.7|22742.7|22737.2|22729.2|22759.7|22751.7|22733.2|22725.2|165
1739903400000|2025-02-18 18:30:00|22740.7|22732.7|22750.2|22742.2|22750.7|22742.7|22725.2|22717.2|119
1739903700000|2025-02-18 18:35:00|22748.7|22740.7|22751.2|22743.2|22757.2|22749.2|22739.7|22731.7|39
1739904000000|2025-02-18 18:40:00|22750.7|22742.7|22753.2|22745.2|22754.7|22746.7|22739.7|22731.7|67
1739904300000|2025-02-18 18:45:00|22752.7|22744.7|22758.2|22750.2|22763.2|22755.2|22750.2|22742.2|329
1739904600000|2025-02-18 18:50:00|22758.7|22750.7|22769.7|22761.7|22774.7|22766.7|22754.2|22746.2|240
1739904900000|2025-02-18 18:55:00|22769.2|22761.2|22768.5|22738.5|22771.2|22763.2|22756.7|22738.5|119
1739905200000|2025-02-18 19:00:00|22768.7|22738.7|22765.8|22735.8|22772.9|22742.9|22763.9|22733.9|0
1739905500000|2025-02-18 19:05:00|22765.9|22735.9|22754.9|22724.9|22766.3|22736.3|22750.2|22720.2|0
1739905800000|2025-02-18 19:10:00|22755.2|22725.2|22752|22722|22757|22727|22751.8|22721.8|0
1739906100000|2025-02-18 19:15:00|22752.2|22722.2|22753.9|22723.9|22755.3|22725.3|22750.1|22720.1|0
1739906400000|2025-02-18 19:20:00|22754.1|22724.1|22757.5|22727.5|22758.5|22728.5|22749.6|22719.6|0
1739906700000|2025-02-18 19:25:00|22757.7|22727.7|22759.6|22729.6|22761.5|22731.5|22756.4|22726.4|0
1739907000000|2025-02-18 19:30:00|22759.7|22729.7|22768.6|22738.6|22769.3|22739.3|22758.9|22728.9|0
1739907300000|2025-02-18 19:35:00|22768.5|22738.5|22764.4|22734.4|22770.3|22740.3|22764.4|22734.4|0
1739907600000|2025-02-18 19:40:00|22764.6|22734.6|22770.5|22740.5|22770.6|22740.6|22764.4|22734.4|0
1739907900000|2025-02-18 19:45:00|22770.6|22740.6|22771.7|22741.7|22771.8|22741.8|22769.1|22739.1|0
1739908200000|2025-02-18 19:50:00|22772|22742|22773.1|22743.1|22776.1|22746.1|22771|22741|0
1739908500000|2025-02-18 19:55:00|22773|22743|22776.4|22746.4|22777.8|22747.8|22772.9|22742.9|0
1739908800000|2025-02-18 20:00:00|22776.5|22746.5|22781.8|22751.8|22783|22753|22775.5|22745.5|0
1739909100000|2025-02-18 20:05:00|22781.7|22751.7|22774.3|22744.3|22782.2|22752.2|22774.1|22744.1|0
1739909400000|2025-02-18 20:10:00|22775.5|22745.5|22774|22744|22776.8|22746.8|22772.1|22742.1|0
1739909700000|2025-02-18 20:15:00|22773.8|22743.8|22773.2|22743.2|22777.3|22747.3|22772.8|22742.8|0
1739910000000|2025-02-18 20:20:00|22773.1|22743.1|22774.3|22744.3|22776.2|22746.2|22770.7|22740.7|0
1739910300000|2025-02-18 20:25:00|22774.4|22744.4|22769|22739|22775.9|22745.9|22768.5|22738.5|0
1739910600000|2025-02-18 20:30:00|22768.8|22738.8|22764.8|22734.8|22769.5|22739.5|22762.3|22732.3|0
1739910900000|2025-02-18 20:35:00|22765|22735|22766.4|22736.4|22766.4|22736.4|22761.7|22731.7|0
1739911200000|2025-02-18 20:40:00|22766.5|22736.5|22759.4|22729.4|22769.6|22739.6|22759|22729|0
1739911500000|2025-02-18 20:45:00|22759.2|22729.2|22760.3|22730.3|22766.5|22736.5|22758.6|22728.6|0
1739911800000|2025-02-18 20:50:00|22760.9|22730.9|22766.3|22736.3|22768|22738|22760.9|22730.9|0
1739912100000|2025-02-18 20:55:00|22767.5|22737.5|22786.9|22756.9|22790.1|22760.1|22767.5|22737.5|0
1739912400000|2025-02-18 21:00:00|22787.1|22757.1|22796.8|22766.8|22801.3|22771.3|22783.9|22753.9|0
1739912700000|2025-02-18 21:05:00|22795.6|22765.6|22806.6|22776.6|22807.9|22777.9|22795.5|22765.5|0
1739913000000|2025-02-18 21:10:00|22806|22776|22804|22774|22807.9|22777.9|22803.3|22773.3|0
1739913300000|2025-02-18 21:15:00|22803.4|22773.4|22804.2|22774.2|22804.2|22774.2|22799.6|22769.6|0
1739913600000|2025-02-18 21:20:00|22805.4|22775.4|22806.6|22776.6|22806.6|22776.6|22803.1|22773.1|0
1739913900000|2025-02-18 21:25:00|22806|22776|22803.8|22773.8|22806|22776|22801.9|22771.9|0
1739914200000|2025-02-18 21:30:00|22803.5|22773.5|22800.3|22770.3|22803.5|22773.5|22799|22769|0
1739914500000|2025-02-18 21:35:00|22799.2|22769.2|22798.4|22768.4|22799.7|22769.7|22797|22767|0
1739914800000|2025-02-18 21:40:00|22797.8|22767.8|22796.8|22766.8|22798.4|22768.4|22796.8|22766.8|0
1739915100000|2025-02-18 21:45:00|22797.1|22767.1|22795.2|22765.2|22798.1|22768.1|22795.2|22765.2|0
1739915400000|2025-02-18 21:50:00|22794.6|22764.6|22795.9|22765.9|22796.5|22766.5|22794.6|22764.6|0
1739915700000|2025-02-18 21:55:00|22795.3|22765.3|22796.8|22766.8|22797.6|22767.6|22794.6|22764.6|0
1739916000000|2025-02-18 22:00:00|22796.2|22766.2|22796.5|22766.5|22797.3|22767.3|22796|22766|0
1739916300000|2025-02-18 22:05:00|22796.6|22766.6|22796.8|22766.8|22797.3|22767.3|22796.6|22766.6|0
1739916600000|2025-02-18 22:10:00|22796.6|22766.6|22796.8|22766.8|22796.9|22766.9|22796.5|22766.5|0
1739916900000|2025-02-18 22:15:00|22796.9|22766.9|22797.4|22767.4|22797.4|22767.4|22796.9|22766.9|0
1739917200000|2025-02-18 22:20:00|22797.5|22767.5|22796.6|22766.6|22797.5|22767.5|22796.6|22766.6|0
1739917500000|2025-02-18 22:25:00|22799.1|22769.1|22799.8|22769.8|22799.9|22769.9|22799.1|22769.1|0
1739917800000|2025-02-18 22:30:00|22799.7|22769.7|22799.8|22769.8|22799.8|22769.8|22799.7|22769.7|0
1739918100000|2025-02-18 22:35:00|22799.1|22769.1|22783.2|22753.2|22799.8|22769.8|22783.2|22753.2|0
1739918400000|2025-02-18 22:40:00|22779|22749|22781.3|22751.3|22781.3|22751.3|22778.9|22748.9|0
1739918700000|2025-02-18 22:45:00|22781.2|22751.2|22781.7|22751.7|22781.7|22751.7|22781.1|22751.1|0
1739919000000|2025-02-18 22:50:00|22781.5|22751.5|22781.5|22751.5|22781.5|22751.5|22781.5|22751.5|0
1739919300000|2025-02-18 22:55:00|22781.2|22751.2|22780.1|22750.1|22781.2|22751.2|22780.1|22750.1|0
1739919600000|2025-02-18 23:00:00|22782.4|22752.4|22793.4|22763.4|22799.7|22769.7|22780.7|22750.7|0
1739919900000|2025-02-18 23:05:00|22792.8|22762.8|22791.1|22761.1|22793.4|22763.4|22789.5|22759.5|0
1739920200000|2025-02-18 23:10:00|22791.7|22761.7|22793.5|22763.5|22794.7|22764.7|22791.7|22761.7|0
1739920500000|2025-02-18 23:15:00|22793.7|22763.7|22794.7|22764.7|22794.7|22764.7|22790.8|22760.8|0
1739920800000|2025-02-18 23:20:00|22794.1|22764.1|22794|22764|22795.6|22765.6|22793.3|22763.3|0
1739921100000|2025-02-18 23:25:00|22793.4|22763.4|22789.2|22759.2|22794|22764|22787.4|22757.4|0
1739921400000|2025-02-18 23:30:00|22788.6|22758.6|22791.3|22761.3|22791.3|22761.3|22787.9|22757.9|0
1739921700000|2025-02-18 23:35:00|22792.5|22762.5|22795.7|22765.7|22797.2|22767.2|22792|22762|0
1739922000000|2025-02-18 23:40:00|22795.4|22765.4|22795.1|22765.1|22795.7|22765.7|22793.7|22763.7|0
1739922300000|2025-02-18 23:45:00|22795.4|22765.4|22794.1|22764.1|22795.7|22765.7|22792.1|22762.1|0
1739922600000|2025-02-18 23:50:00|22794.4|22764.4|22796.9|22766.9|22798.7|22768.7|22794.1|22764.1|0
1739922900000|2025-02-18 23:55:00|22797.5|22767.5|22797|22767|22798.2|22768.2|22795.6|22765.6|0
1739923200000|2025-02-19 00:00:00|22796.5|22766.5|22794.9|22764.9|22797|22767|22794.3|22764.3|0
1739923500000|2025-02-19 00:05:00|22795.5|22765.5|22797.3|22767.3|22799.1|22769.1|22794.9|22764.9|0
1739923800000|2025-02-19 00:10:00|22797.2|22767.2|22797.3|22767.3|22798.6|22768.6|22795.9|22765.9|0
1739924100000|2025-02-19 00:15:00|22796.7|22766.7|22803.4|22773.4|22803.4|22773.4|22794.7|22764.7|0
1739924400000|2025-02-19 00:20:00|22803.1|22773.1|22807.4|22777.4|22808.6|22778.6|22802.8|22772.8|0
1739924700000|2025-02-19 00:25:00|22808|22778|22814.5|22784.5|22814.9|22784.9|22807.4|22777.4|0
1739925000000|2025-02-19 00:30:00|22814.3|22784.3|22811.3|22781.3|22815.5|22785.5|22809.2|22779.2|0
1739925300000|2025-02-19 00:35:00|22811.9|22781.9|22812.4|22782.4|22815.2|22785.2|22811.7|22781.7|0
1739925600000|2025-02-19 00:40:00|22811.8|22781.8|22811|22781|22811.8|22781.8|22807.8|22777.8|0
1739925900000|2025-02-19 00:45:00|22810.9|22780.9|22804.3|22774.3|22812.2|22782.2|22802.2|22772.2|0
1739926200000|2025-02-19 00:50:00|22804.6|22774.6|22804|22774|22806.3|22776.3|22803.8|22773.8|0
1739926500000|2025-02-19 00:55:00|22803.7|22773.7|22791.6|22761.6|22806.5|22776.5|22790.9|22760.9|0
1739926800000|2025-02-19 01:00:00|22792.2|22762.2|22797.5|22767.5|22797.5|22767.5|22786.9|22756.9|0
1739927100000|2025-02-19 01:05:00|22798.1|22768.1|22807.8|22777.8|22808.4|22778.4|22796.6|22766.6|0
1739927400000|2025-02-19 01:10:00|22808.4|22778.4|22818.7|22788.7|22818.7|22788.7|22806.6|22776.6|0
1739927700000|2025-02-19 01:15:00|22816.9|22786.9|22779.7|22774.7|22816.9|22811.7|22759.7|22754.7|1981
1739928000000|2025-02-19 01:20:00|22780.7|22775.7|22725.2|22720.2|22797.7|22792.7|22720.2|22715.2|921
1739928300000|2025-02-19 01:25:00|22724.7|22719.7|22756.2|22751.2|22757.2|22752.2|22715.7|22710.7|849
1739928600000|2025-02-19 01:30:00|22756.7|22751.7|22656.2|22651.2|22789.7|22784.7|22656.2|22651.2|6499
1739928900000|2025-02-19 01:35:00|22656.7|22651.7|22714.2|22709.2|22771.2|22766.2|22643.2|22638.2|3591
1739929200000|2025-02-19 01:40:00|22711.7|22706.7|22782.2|22777.2|22817.7|22812.7|22711.7|22706.7|2670
1739929500000|2025-02-19 01:45:00|22782.7|22777.7|22797.2|22792.2|22839.7|22834.7|22754.7|22749.7|3298
1739929800000|2025-02-19 01:50:00|22796.2|22791.2|22836.7|22831.7|22853.7|22848.7|22793.7|22788.7|2060
1739930100000|2025-02-19 01:55:00|22839.7|22834.7|22837.7|22832.7|22867.2|22862.2|22794.7|22789.7|1896
1739930400000|2025-02-19 02:00:00|22834.7|22829.7|22852.2|22847.2|22875.2|22870.2|22800.2|22795.2|1929
1739930700000|2025-02-19 02:05:00|22851.2|22846.2|22880.2|22875.2|22888.2|22883.2|22820.2|22815.2|1826
1739931000000|2025-02-19 02:10:00|22879.7|22874.7|22896.2|22891.2|22908.2|22903.2|22858.7|22853.7|1671
1739931300000|2025-02-19 02:15:00|22896.7|22891.7|22939.7|22934.7|22971.7|22966.7|22886.7|22881.7|2517
1739931600000|2025-02-19 02:20:00|22940.2|22935.2|22909.7|22904.7|22967.2|22962.2|22899.2|22894.2|1631
1739931900000|2025-02-19 02:25:00|22910.7|22905.7|22914.7|22909.7|22943.7|22938.7|22879.7|22874.7|1741
1739932200000|2025-02-19 02:30:00|22915.7|22910.7|22933.7|22928.7|22934.2|22929.2|22885.7|22880.7|934
1739932500000|2025-02-19 02:35:00|22934.2|22929.2|22963.2|22958.2|22983.2|22978.2|22922.7|22917.7|1611
1739932800000|2025-02-19 02:40:00|22966.2|22961.2|22943.7|22938.7|22966.7|22961.7|22904.7|22899.7|2156
1739933100000|2025-02-19 02:45:00|22944.7|22939.7|22957.7|22952.7|22967.2|22962.2|22913.2|22908.2|1484
1739933400000|2025-02-19 02:50:00|22958.7|22953.7|22946.2|22941.2|22967.2|22962.2|22917.2|22912.2|1061
1739933700000|2025-02-19 02:55:00|22946.7|22941.7|22938.7|22933.7|22954.7|22949.7|22922.7|22917.7|1077
1739934000000|2025-02-19 03:00:00|22939.2|22934.2|22886.2|22881.2|22940.7|22935.7|22883.7|22878.7|1419
1739934300000|2025-02-19 03:05:00|22886.7|22881.7|22876.2|22871.2|22895.2|22890.2|22862.2|22857.2|1312
1739934600000|2025-02-19 03:10:00|22875.7|22870.7|22897.7|22892.7|22920.2|22915.2|22870.2|22865.2|973
1739934900000|2025-02-19 03:15:00|22898.2|22893.2|22880.7|22875.7|22913.2|22908.2|22878.7|22873.7|631
1739935200000|2025-02-19 03:20:00|22880.2|22875.2|22854.2|22849.2|22886.2|22881.2|22842.7|22837.7|1064
1739935500000|2025-02-19 03:25:00|22854.7|22849.7|22859.2|22854.2|22886.2|22881.2|22847.2|22842.2|875
1739935800000|2025-02-19 03:30:00|22858.2|22853.2|22883.7|22878.7|22884.2|22879.2|22851.7|22846.7|1151
1739936100000|2025-02-19 03:35:00|22883.2|22878.2|22903.2|22898.2|22918.7|22913.7|22882.2|22877.2|755
1739936400000|2025-02-19 03:40:00|22902.7|22897.7|22920.7|22915.7|22934.7|22929.7|22901.2|22896.2|753
1739936700000|2025-02-19 03:45:00|22920.2|22915.2|22933.2|22928.2|22943.7|22938.7|22919.2|22914.2|1807
1739937000000|2025-02-19 03:50:00|22933.7|22928.7|22922.7|22917.7|22938.7|22933.7|22918.2|22913.2|367
1739937300000|2025-02-19 03:55:00|22923.2|22918.2|22928.2|22923.2|22934.7|22929.7|22920.7|22915.7|636
1739937600000|2025-02-19 04:00:00|22943.2|22913.2|22939.9|22909.9|22943.6|22913.6|22939.5|22909.5|2
1739937900000|2025-02-19 04:05:00|22939.6|22909.6|22966.4|22936.4|22973.1|22943.1|22939.3|22909.3|0
1739938200000|2025-02-19 04:10:00|22966.7|22936.7|22965.6|22935.6|22967.3|22937.3|22965.5|22935.5|0
1739938500000|2025-02-19 04:15:00|22965.3|22935.3|22963.8|22933.8|22965.6|22935.6|22963|22933|0
1739938800000|2025-02-19 04:20:00|22964.3|22934.3|22947.5|22917.5|22964.9|22934.9|22947.5|22917.5|0
1739939100000|2025-02-19 04:25:00|22947.7|22917.7|22940.2|22910.2|22947.7|22917.7|22939|22909|0
1739939400000|2025-02-19 04:30:00|22940.5|22910.5|22937.2|22907.2|22940.8|22910.8|22932.4|22902.4|0
1739939700000|2025-02-19 04:35:00|22937.3|22907.3|22932.1|22902.1|22938.1|22908.1|22932|22902|0
1739940000000|2025-02-19 04:40:00|22931.5|22901.5|22931.5|22901.5|22933|22903|22931.5|22901.5|0
1739940300000|2025-02-19 04:45:00|22931.8|22901.8|22924.1|22894.1|22932.4|22902.4|22923.8|22893.8|0
1739940600000|2025-02-19 04:50:00|22924.4|22894.4|22934.7|22904.7|22935.6|22905.6|22924.4|22894.4|0
1739940900000|2025-02-19 04:55:00|22944.7|22914.7|22946.3|22916.3|22946.3|22916.3|22944.7|22914.7|21
1739941200000|2025-02-19 05:00:00|22932.2|22927.2|22917.7|22912.7|22956.2|22951.2|22872.2|22867.2|2832
1739941500000|2025-02-19 05:05:00|22916.7|22911.7|22949.2|22944.2|22973.7|22968.7|22910.2|22905.2|2028
1739941800000|2025-02-19 05:10:00|22947.2|22942.2|22936.7|22931.7|22979.2|22974.2|22925.7|22920.7|1119
1739942100000|2025-02-19 05:15:00|22936.2|22931.2|22921.2|22916.2|22968.2|22963.2|22911.7|22906.7|2020
1739942400000|2025-02-19 05:20:00|22921.7|22916.7|22853.7|22848.7|22924.7|22919.7|22816.7|22811.7|2381
1739942700000|2025-02-19 05:25:00|22853.2|22848.2|22874.2|22869.2|22884.2|22879.2|22847.7|22842.7|1294
1739943000000|2025-02-19 05:30:00|22873.7|22868.7|22876.2|22871.2|22886.7|22881.7|22859.7|22854.7|900
1739943300000|2025-02-19 05:35:00|22878.7|22873.7|22862.7|22857.7|22888.2|22883.2|22857.2|22852.2|626
1739943600000|2025-02-19 05:40:00|22863.2|22858.2|22826.7|22821.7|22874.2|22869.2|22818.7|22813.7|983
1739943900000|2025-02-19 05:45:00|22825.7|22820.7|22814.7|22809.7|22826.7|22821.7|22781.7|22776.7|1657
1739944200000|2025-02-19 05:50:00|22814.2|22809.2|22833.2|22828.2|22846.2|22841.2|22813.7|22808.7|888
1739944500000|2025-02-19 05:55:00|22833.7|22828.7|22849.7|22844.7|22852.2|22847.2|22827.2|22822.2|565
1739944800000|2025-02-19 06:00:00|22848.7|22843.7|22868.7|22863.7|22875.7|22870.7|22844.2|22839.2|1166
1739945100000|2025-02-19 06:05:00|22868.2|22863.2|22946.7|22941.7|22948.7|22943.7|22866.2|22861.2|1967
1739945400000|2025-02-19 06:10:00|22947.2|22942.2|22917.2|22912.2|22951.2|22946.2|22900.2|22895.2|1984
1739945700000|2025-02-19 06:15:00|22917.7|22912.7|22889.7|22884.7|22917.7|22912.7|22881.7|22876.7|1017
1739946000000|2025-02-19 06:20:00|22891.2|22886.2|22885.2|22880.2|22893.7|22888.7|22862.7|22857.7|958
1739946300000|2025-02-19 06:25:00|22884.7|22879.7|22882.7|22877.7|22896.2|22891.2|22870.7|22865.7|498
1739946600000|2025-02-19 06:30:00|22882.2|22877.2|22861.7|22856.7|22882.2|22877.2|22830.2|22825.2|1182
1739946900000|2025-02-19 06:35:00|22860.7|22855.7|22870.7|22865.7|22872.7|22867.7|22851.7|22846.7|666
1739947200000|2025-02-19 06:40:00|22871.7|22866.7|22894.2|22889.2|22912.7|22907.7|22870.7|22865.7|1045
1739947500000|2025-02-19 06:45:00|22891.7|22886.7|22920.7|22915.7|22922.2|22917.2|22890.2|22885.2|776
1739947800000|2025-02-19 06:50:00|22919.7|22914.7|22916.2|22911.2|22923.7|22918.7|22906.7|22901.7|512
1739948100000|2025-02-19 06:55:00|22915.7|22910.7|22929.2|22924.2|22933.2|22928.2|22910.7|22905.7|544
1739948400000|2025-02-19 07:00:00|22927.7|22922.7|22929.7|22924.7|22933.7|22928.7|22904.7|22899.7|630
1739948700000|2025-02-19 07:05:00|22930.2|22925.2|22910.7|22905.7|22930.7|22925.7|22905.2|22900.2|371
1739949000000|2025-02-19 07:10:00|22909.2|22904.2|22882.7|22877.7|22911.2|22906.2|22869.7|22864.7|605
1739949300000|2025-02-19 07:15:00|22883.2|22878.2|22894.7|22889.7|22898.7|22893.7|22879.2|22874.2|320
1739949600000|2025-02-19 07:20:00|22894.2|22889.2|22919.7|22914.7|22926.2|22921.2|22891.7|22886.7|611
1739949900000|2025-02-19 07:25:00|22919.2|22914.2|22918.7|22913.7|22930.7|22925.7|22909.2|22904.2|632
1739950200000|2025-02-19 07:30:00|22918.2|22913.2|22932.2|22927.2|22938.2|22933.2|22915.2|22910.2|627
1739950500000|2025-02-19 07:35:00|22932.7|22927.7|22913.2|22908.2|22932.7|22927.7|22911.2|22906.2|498
1739950800000|2025-02-19 07:40:00|22913.7|22908.7|22934.7|22929.7|22934.7|22929.7|22912.2|22907.2|390
1739951100000|2025-02-19 07:45:00|22935.2|22930.2|22937.7|22932.7|22941.7|22936.7|22925.7|22920.7|585
1739951400000|2025-02-19 07:50:00|22937.2|22932.2|22946.2|22941.2|22948.2|22943.2|22930.7|22925.7|834
1739951700000|2025-02-19 07:55:00|22945.2|22940.2|22935.2|22930.2|22946.7|22941.7|22927.7|22922.7|702
1739952000000|2025-02-19 08:00:00|22936.2|22931.2|22948.2|22943.2|22952.2|22947.2|22929.7|22924.7|944
1739952300000|2025-02-19 08:05:00|22945.2|22940.2|22950.7|22945.7|22960.2|22955.2|22935.7|22930.7|1578
1739952600000|2025-02-19 08:10:00|22950.2|22945.2|22940.7|22935.7|22958.7|22953.7|22936.7|22931.7|780
1739952900000|2025-02-19 08:15:00|22941.2|22936.2|22932.7|22927.7|22955.7|22950.7|22932.2|22927.2|478
1739953200000|2025-02-19 08:20:00|22933.2|22928.2|22914.7|22909.7|22933.2|22928.2|22912.2|22907.2|816
1739953500000|2025-02-19 08:25:00|22915.2|22910.2|22908.7|22903.7|22916.2|22911.2|22904.2|22899.2|684
1739953800000|2025-02-19 08:30:00|22909.2|22904.2|22929.8|22899.8|22931.6|22904.2|22909.2|22890.7|1
1739954100000|2025-02-19 08:35:00|22929.5|22899.5|22934.4|22904.4|22934.4|22904.4|22929.5|22899.5|0
1739954400000|2025-02-19 08:40:00|22934.7|22904.7|22936.1|22906.1|22937.9|22907.9|22933.8|22903.8|0
1739954700000|2025-02-19 08:45:00|22935.5|22905.5|22931.9|22901.9|22936.1|22906.1|22931.9|22901.9|0
1739955000000|2025-02-19 08:50:00|22932.5|22902.5|22929|22899|22932.5|22902.5|22928.1|22898.1|0
1739955300000|2025-02-19 08:55:00|22928.4|22898.4|22931.2|22901.2|22932.4|22902.4|22928.4|22898.4|0
1739955600000|2025-02-19 09:00:00|22930.6|22900.6|22931.8|22901.8|22936|22906|22930|22900|0
1739955900000|2025-02-19 09:05:00|22931.2|22901.2|22930.5|22900.5|22933.3|22903.3|22930|22900|0
1739956200000|2025-02-19 09:10:00|22930.4|22900.4|22929.8|22899.8|22932.1|22902.1|22925.9|22895.9|0
1739956500000|2025-02-19 09:15:00|22917.2|22909.2|22921.7|22913.7|22935.7|22927.7|22905.7|22897.7|592
1739956800000|2025-02-19 09:20:00|22920.2|22912.2|22930.7|22922.7|22931.2|22923.2|22904.7|22896.7|251
1739957100000|2025-02-19 09:25:00|22931.2|22923.2|22937.2|22929.2|22937.7|22929.7|22928.7|22920.7|75
1739957400000|2025-02-19 09:30:00|22938.2|22930.2|22937.2|22929.2|22952.2|22944.2|22929.2|22921.2|194
1739957700000|2025-02-19 09:35:00|22936.7|22928.7|22939.7|22931.7|22948.2|22940.2|22933.7|22925.7|35
1739958000000|2025-02-19 09:40:00|22939.2|22931.2|22937.7|22929.7|22939.7|22931.7|22929.2|22921.2|142
1739958300000|2025-02-19 09:45:00|22935.2|22927.2|22931.7|22923.7|22936.7|22928.7|22926.7|22918.7|62
1739958600000|2025-02-19 09:50:00|22932.2|22924.2|22931.2|22923.2|22937.7|22929.7|22926.7|22918.7|48
1739958900000|2025-02-19 09:55:00|22930.7|22922.7|22919.7|22911.7|22930.7|22922.7|22918.7|22910.7|77
1739959200000|2025-02-19 10:00:00|22921.7|22913.7|22926.2|22918.2|22929.7|22921.7|22917.2|22909.2|50
1739959500000|2025-02-19 10:05:00|22926.7|22918.7|22913.2|22905.2|22928.2|22920.2|22913.2|22905.2|51
1739959800000|2025-02-19 10:10:00|22912.7|22904.7|22911.7|22903.7|22915.2|22907.2|22906.7|22898.7|47
1739960100000|2025-02-19 10:15:00|22912.2|22904.2|22907.2|22899.2|22915.2|22907.2|22905.7|22897.7|41
1739960400000|2025-02-19 10:20:00|22906.7|22898.7|22902.7|22894.7|22909.7|22901.7|22901.7|22893.7|42
1739960700000|2025-02-19 10:25:00|22903.2|22895.2|22901.7|22893.7|22910.7|22902.7|22899.2|22891.2|66
1739961000000|2025-02-19 10:30:00|22901.2|22893.2|22895.7|22887.7|22907.7|22899.7|22893.2|22885.2|118
1739961300000|2025-02-19 10:35:00|22896.2|22888.2|22889.7|22881.7|22896.7|22888.7|22887.2|22879.2|96
1739961600000|2025-02-19 10:40:00|22890.2|22882.2|22886.7|22878.7|22895.7|22887.7|22886.7|22878.7|114
1739961900000|2025-02-19 10:45:00|22886.2|22878.2|22877.2|22869.2|22886.7|22878.7|22876.7|22868.7|66
1739962200000|2025-02-19 10:50:00|22877.7|22869.7|22872.7|22864.7|22877.7|22869.7|22865.7|22857.7|168
1739962500000|2025-02-19 10:55:00|22874.7|22866.7|22875.7|22867.7|22883.2|22875.2|22872.7|22864.7|86
1739962800000|2025-02-19 11:00:00|22876.7|22868.7|22873.7|22865.7|22884.7|22876.7|22868.7|22860.7|60
1739963100000|2025-02-19 11:05:00|22873.2|22865.2|22868.7|22860.7|22882.2|22874.2|22867.7|22859.7|66
1739963400000|2025-02-19 11:10:00|22866.7|22858.7|22859.7|22851.7|22868.7|22860.7|22858.2|22850.2|78
1739963700000|2025-02-19 11:15:00|22859.2|22851.2|22846.2|22838.2|22865.2|22857.2|22846.2|22838.2|129
1739964000000|2025-02-19 11:20:00|22846.7|22838.7|22829.7|22821.7|22846.7|22838.7|22829.2|22821.2|152
1739964300000|2025-02-19 11:25:00|22829.2|22821.2|22826.2|22818.2|22829.2|22821.2|22813.7|22805.7|208
1739964600000|2025-02-19 11:30:00|22826.7|22818.7|22801.7|22793.7|22836.2|22828.2|22800.7|22792.7|269
1739964900000|2025-02-19 11:35:00|22801.2|22793.2|22793.7|22785.7|22815.2|22807.2|22787.2|22779.2|209
1739965200000|2025-02-19 11:40:00|22793.2|22785.2|22787.2|22779.2|22804.2|22796.2|22784.7|22776.7|151
1739965500000|2025-02-19 11:45:00|22786.7|22778.7|22775.7|22767.7|22788.7|22780.7|22770.7|22762.7|230
1739965800000|2025-02-19 11:50:00|22775.2|22767.2|22781.2|22773.2|22781.2|22773.2|22763.7|22755.7|180
1739966100000|2025-02-19 11:55:00|22781.7|22773.7|22800.2|22792.2|22809.2|22801.2|22780.2|22772.2|296
1739966400000|2025-02-19 12:00:00|22799.7|22791.7|22816.7|22808.7|22827.7|22819.7|22787.7|22779.7|504
1739966700000|2025-02-19 12:05:00|22816.2|22808.2|22806.2|22798.2|22817.2|22809.2|22795.2|22787.2|262
1739967000000|2025-02-19 12:10:00|22805.7|22797.7|22812.7|22804.7|22813.2|22805.2|22794.2|22786.2|105
1739967300000|2025-02-19 12:15:00|22811.2|22803.2|22822.7|22814.7|22826.7|22818.7|22809.7|22801.7|114
1739967600000|2025-02-19 12:20:00|22824.2|22816.2|22825.2|22817.2|22832.2|22824.2|22821.2|22813.2|81
1739967900000|2025-02-19 12:25:00|22822.7|22814.7|22832.7|22824.7|22832.7|22824.7|22814.7|22806.7|72
1739968200000|2025-02-19 12:30:00|22832.2|22824.2|22837.7|22829.7|22841.7|22833.7|22827.2|22819.2|80
1739968500000|2025-02-19 12:35:00|22837.2|22829.2|22840.7|22832.7|22843.7|22835.7|22823.7|22815.7|126
1739968800000|2025-02-19 12:40:00|22840.2|22832.2|22835.2|22827.2|22843.2|22835.2|22826.2|22818.2|126
1739969100000|2025-02-19 12:45:00|22835.7|22827.7|22827.7|22819.7|22837.7|22829.7|22823.2|22815.2|66
1739969400000|2025-02-19 12:50:00|22827.2|22819.2|22815.7|22807.7|22827.7|22819.7|22812.2|22804.2|153
1739969700000|2025-02-19 12:55:00|22815.2|22807.2|22806.7|22798.7|22815.7|22807.7|22804.2|22796.2|120
1739970000000|2025-02-19 13:00:00|22807.7|22799.7|22827.7|22819.7|22828.2|22820.2|22799.7|22791.7|112
1739970300000|2025-02-19 13:05:00|22828.2|22820.2|22836.7|22828.7|22837.7|22829.7|22824.7|22816.7|55
1739970600000|2025-02-19 13:10:00|22837.2|22829.2|22827.2|22819.2|22840.7|22832.7|22822.7|22814.7|58
1739970900000|2025-02-19 13:15:00|22826.7|22818.7|22833.2|22825.2|22837.7|22829.7|22823.2|22815.2|45
1739971200000|2025-02-19 13:20:00|22835.2|22827.2|22820.7|22812.7|22835.2|22827.2|22818.2|22810.2|143
1739971500000|2025-02-19 13:25:00|22820.2|22812.2|22809.7|22801.7|22824.2|22816.2|22807.7|22799.7|143
1739971800000|2025-02-19 13:30:00|22810.2|22802.2|22812.2|22804.2|22816.2|22808.2|22805.7|22797.7|83
1739972100000|2025-02-19 13:35:00|22811.7|22803.7|22805.7|22797.7|22821.7|22813.7|22803.2|22795.2|53
1739972400000|2025-02-19 13:40:00|22804.7|22796.7|22818.2|22810.2|22818.7|22810.7|22804.7|22796.7|50
1739972700000|2025-02-19 13:45:00|22817.2|22809.2|22819.2|22811.2|22819.7|22811.7|22813.7|22805.7|42
1739973000000|2025-02-19 13:50:00|22818.7|22810.7|22812.7|22804.7|22823.7|22815.7|22806.2|22798.2|77
1739973300000|2025-02-19 13:55:00|22813.2|22805.2|22810.2|22802.2|22819.7|22811.7|22810.2|22802.2|43
1739973600000|2025-02-19 14:00:00|22809.7|22801.7|22845.7|22837.7|22881.2|22873.2|22802.2|22794.2|948
1739973900000|2025-02-19 14:05:00|22845.2|22837.2|22828.2|22820.2|22856.7|22848.7|22816.2|22808.2|392
1739974200000|2025-02-19 14:10:00|22827.7|22819.7|22823.7|22815.7|22830.7|22822.7|22811.7|22803.7|120
1739974500000|2025-02-19 14:15:00|22823.2|22815.2|22803.7|22795.7|22823.2|22815.2|22801.2|22793.2|86
1739974800000|2025-02-19 14:20:00|22803.2|22795.2|22816.7|22808.7|22819.2|22811.2|22802.7|22794.7|64
1739975100000|2025-02-19 14:25:00|22816.2|22808.2|22789.7|22781.7|22823.7|22815.7|22789.2|22781.2|214
1739975400000|2025-02-19 14:30:00|22790.2|22782.2|22802.7|22794.7|22833.2|22825.2|22754.2|22746.2|982
1739975700000|2025-02-19 14:35:00|22797.2|22789.2|22800.7|22792.7|22830.2|22822.2|22792.2|22784.2|275
1739976000000|2025-02-19 14:40:00|22801.2|22793.2|22798.7|22790.7|22831.7|22823.7|22782.2|22774.2|215
1739976300000|2025-02-19 14:45:00|22799.2|22791.2|22803.2|22795.2|22812.7|22804.7|22787.7|22779.7|208
1739976600000|2025-02-19 14:50:00|22803.7|22795.7|22790.2|22782.2|22822.7|22814.7|22786.7|22778.7|184
1739976900000|2025-02-19 14:55:00|22790.7|22782.7|22762.7|22754.7|22791.2|22783.2|22759.2|22751.2|374
1739977200000|2025-02-19 15:00:00|22761.7|22753.7|22720.7|22712.7|22761.7|22753.7|22720.7|22712.7|420
1739977500000|2025-02-19 15:05:00|22721.2|22713.2|22689.7|22681.7|22724.2|22716.2|22682.2|22674.2|804
1739977800000|2025-02-19 15:10:00|22690.2|22682.2|22726.7|22718.7|22733.7|22725.7|22690.2|22682.2|347
1739978100000|2025-02-19 15:15:00|22727.7|22719.7|22730.2|22722.2|22738.2|22730.2|22707.2|22699.2|314
1739978400000|2025-02-19 15:20:00|22729.7|22721.7|22789.2|22781.2|22789.2|22781.2|22729.2|22721.2|458
1739978700000|2025-02-19 15:25:00|22788.2|22780.2|22768.2|22760.2|22795.7|22787.7|22764.2|22756.2|508
1739979000000|2025-02-19 15:30:00|22768.7|22760.7|22804.2|22796.2|22838.7|22830.7|22749.2|22741.2|1740
1739979300000|2025-02-19 15:35:00|22803.7|22795.7|22791.7|22783.7|22810.7|22802.7|22786.7|22778.7|353
1739979600000|2025-02-19 15:40:00|22791.2|22783.2|22789.7|22781.7|22809.7|22801.7|22778.2|22770.2|298
1739979900000|2025-02-19 15:45:00|22788.7|22780.7|22758.7|22750.7|22790.7|22782.7|22756.2|22748.2|192
1739980200000|2025-02-19 15:50:00|22758.2|22750.2|22749.7|22741.7|22775.2|22767.2|22748.2|22740.2|210
1739980500000|2025-02-19 15:55:00|22750.2|22742.2|22746.7|22738.7|22751.2|22743.2|22733.7|22725.7|182
1739980800000|2025-02-19 16:00:00|22747.2|22739.2|22762.7|22754.7|22762.7|22754.7|22745.7|22737.7|69
1739981100000|2025-02-19 16:05:00|22763.2|22755.2|22761.7|22753.7|22769.7|22761.7|22755.7|22747.7|113
1739981400000|2025-02-19 16:10:00|22762.2|22754.2|22788.7|22780.7|22794.7|22786.7|22756.7|22748.7|200
1739981700000|2025-02-19 16:15:00|22789.2|22781.2|22771.2|22763.2|22793.7|22785.7|22766.7|22758.7|123
1739982000000|2025-02-19 16:20:00|22770.7|22762.7|22757.2|22749.2|22771.7|22763.7|22747.2|22739.2|156
1739982300000|2025-02-19 16:25:00|22757.7|22749.7|22739.7|22731.7|22758.2|22750.2|22738.7|22730.7|162
1739982600000|2025-02-19 16:30:00|22738.7|22730.7|22733.7|22725.7|22739.7|22731.7|22721.7|22713.7|107
1739982900000|2025-02-19 16:35:00|22734.2|22726.2|22744.7|22736.7|22746.7|22738.7|22732.2|22724.2|153
1739983200000|2025-02-19 16:40:00|22744.2|22736.2|22735.2|22727.2|22746.7|22738.7|22729.7|22721.7|77
1739983500000|2025-02-19 16:45:00|22735.7|22727.7|22735.7|22727.7|22738.2|22730.2|22723.7|22715.7|65
1739983800000|2025-02-19 16:50:00|22734.2|22726.2|22734.7|22726.7|22749.7|22741.7|22731.7|22723.7|62
1739984100000|2025-02-19 16:55:00|22734.2|22726.2|22712.2|22704.2|22736.2|22728.2|22711.7|22703.7|135
1739984400000|2025-02-19 17:00:00|22711.7|22703.7|22721.2|22713.2|22728.7|22720.7|22703.2|22695.2|136
1739984700000|2025-02-19 17:05:00|22720.7|22712.7|22737.2|22729.2|22739.2|22731.2|22714.7|22706.7|32
1739985000000|2025-02-19 17:10:00|22736.2|22728.2|22719.2|22711.2|22737.2|22729.2|22715.7|22707.7|19
1739985300000|2025-02-19 17:15:00|22718.7|22710.7|22720.7|22712.7|22724.7|22716.7|22716.7|22708.7|23
1739985600000|2025-02-19 17:20:00|22721.2|22713.2|22715.7|22707.7|22730.2|22722.2|22715.7|22707.7|34
1739985900000|2025-02-19 17:25:00|22716.2|22708.2|22707.2|22699.2|22723.7|22715.7|22706.2|22698.2|87
1739986200000|2025-02-19 17:30:00|22707.7|22699.7|22715.2|22707.2|22717.2|22709.2|22704.2|22696.2|34
1739986500000|2025-02-19 17:35:00|22715.7|22707.7|22710.7|22702.7|22720.7|22712.7|22708.7|22700.7|23
1739986800000|2025-02-19 17:40:00|22710.2|22702.2|22711.7|22703.7|22714.2|22706.2|22706.2|22698.2|24
1739987100000|2025-02-19 17:45:00|22712.2|22704.2|22727.2|22719.2|22728.2|22720.2|22712.2|22704.2|36
1739987400000|2025-02-19 17:50:00|22726.7|22718.7|22734.7|22726.7|22738.2|22730.2|22724.7|22716.7|39
1739987700000|2025-02-19 17:55:00|22734.2|22726.2|22741.2|22733.2|22745.7|22737.7|22731.7|22723.7|41
1739988000000|2025-02-19 18:00:00|22741.7|22733.7|22741.2|22733.2|22750.2|22742.2|22740.7|22732.7|32
1739988300000|2025-02-19 18:05:00|22741.7|22733.7|22728.7|22720.7|22742.7|22734.7|22723.2|22715.2|24
1739988600000|2025-02-19 18:10:00|22729.2|22721.2|22731.7|22723.7|22734.7|22726.7|22719.2|22711.2|31
1739988900000|2025-02-19 18:15:00|22731.2|22723.2|22738.2|22730.2|22739.7|22731.7|22725.7|22717.7|18
1739989200000|2025-02-19 18:20:00|22738.7|22730.7|22743.2|22735.2|22746.7|22738.7|22731.7|22723.7|52
1739989500000|2025-02-19 18:25:00|22743.7|22735.7|22737.7|22729.7|22747.7|22739.7|22732.7|22724.7|40
1739989800000|2025-02-19 18:30:00|22738.2|22730.2|22743.7|22735.7|22745.7|22737.7|22732.2|22724.2|43
1739990100000|2025-02-19 18:35:00|22743.2|22735.2|22741.7|22733.7|22747.2|22739.2|22737.2|22729.2|58
1739990400000|2025-02-19 18:40:00|22742.2|22734.2|22741.7|22733.7|22745.2|22737.2|22735.7|22727.7|44
1739990700000|2025-02-19 18:45:00|22742.2|22734.2|22742.7|22734.7|22747.2|22739.2|22733.2|22725.2|44
1739991000000|2025-02-19 18:50:00|22743.2|22735.2|22744.2|22736.2|22747.2|22739.2|22733.7|22725.7|99
1739991300000|2025-02-19 18:55:00|22743.2|22735.2|22753.1|22723.1|22757.7|22749.7|22737.2|22723.1|231
1739991600000|2025-02-19 19:00:00|22753.3|22723.3|22752.5|22722.5|22758.5|22728.5|22752.1|22722.1|0
1739991900000|2025-02-19 19:05:00|22752.6|22722.6|22752.7|22722.7|22757.7|22727.7|22752.3|22722.3|0
1739992200000|2025-02-19 19:10:00|22752.9|22722.9|22759.9|22729.9|22760.1|22730.1|22751.7|22721.7|0
1739992500000|2025-02-19 19:15:00|22760.1|22730.1|22768.8|22738.8|22768.8|22738.8|22760.1|22730.1|0
1739992800000|2025-02-19 19:20:00|22768.9|22738.9|22771.4|22741.4|22773.9|22743.9|22768.9|22738.9|0
1739993100000|2025-02-19 19:25:00|22771.5|22741.5|22780.1|22750.1|22792.4|22762.4|22766.1|22736.1|0
1739993400000|2025-02-19 19:30:00|22780|22750|22781.5|22751.5|22782.3|22752.3|22779.7|22749.7|0
1739993700000|2025-02-19 19:35:00|22781.3|22751.3|22776.9|22746.9|22782.2|22752.2|22776.9|22746.9|0
1739994000000|2025-02-19 19:40:00|22777.1|22747.1|22776.5|22746.5|22783.7|22753.7|22776.5|22746.5|0
1739994300000|2025-02-19 19:45:00|22776.4|22746.4|22776.4|22746.4|22778.6|22748.6|22775.1|22745.1|0
1739994600000|2025-02-19 19:50:00|22776.3|22746.3|22775.1|22745.1|22777.9|22747.9|22773|22743|0
1739994900000|2025-02-19 19:55:00|22775|22745|22775.1|22745.1|22779.4|22749.4|22773|22743|0
1739995200000|2025-02-19 20:00:00|22775|22745|22775.5|22745.5|22775.9|22745.9|22771.3|22741.3|0
1739995500000|2025-02-19 20:05:00|22775.7|22745.7|22767|22737|22777.3|22747.3|22766.9|22736.9|0
1739995800000|2025-02-19 20:10:00|22767.2|22737.2|22765.9|22735.9|22767.5|22737.5|22765.5|22735.5|0
1739996100000|2025-02-19 20:15:00|22765.7|22735.7|22763|22733|22766.9|22736.9|22762|22732|0
1739996400000|2025-02-19 20:20:00|22763.2|22733.2|22763.3|22733.3|22766.2|22736.2|22761.3|22731.3|0
1739996700000|2025-02-19 20:25:00|22763.5|22733.5|22748.2|22718.2|22763.5|22733.5|22745.8|22715.8|0
1739997000000|2025-02-19 20:30:00|22748.5|22718.5|22759.6|22729.6|22763.2|22733.2|22748.1|22718.1|0
1739997300000|2025-02-19 20:35:00|22759.5|22729.5|22759.1|22729.1|22762|22732|22757.6|22727.6|0
1739997600000|2025-02-19 20:40:00|22759|22729|22757.1|22727.1|22762.2|22732.2|22756.7|22726.7|0
1739997900000|2025-02-19 20:45:00|22757.3|22727.3|22752.4|22722.4|22763.6|22733.6|22751.5|22721.5|0
1739998200000|2025-02-19 20:50:00|22752.5|22722.5|22752.1|22722.1|22757.7|22727.7|22749.5|22719.5|0
1739998500000|2025-02-19 20:55:00|22753.3|22723.3|22761.1|22731.1|22767.1|22737.1|22752.3|22722.3|0
1739998800000|2025-02-19 21:00:00|22760.9|22730.9|22743.9|22713.9|22761.5|22731.5|22743.2|22713.2|0
1739999100000|2025-02-19 21:05:00|22743.3|22713.3|22741.3|22711.3|22747.1|22717.1|22741.3|22711.3|0
1739999400000|2025-02-19 21:10:00|22740.7|22710.7|22738.7|22708.7|22740.7|22710.7|22735.4|22705.4|0
1739999700000|2025-02-19 21:15:00|22739.2|22709.2|22739.3|22709.3|22740.6|22710.6|22738.7|22708.7|0
1740000000000|2025-02-19 21:20:00|22738.7|22708.7|22740.9|22710.9|22742.6|22712.6|22738.7|22708.7|0
1740000300000|2025-02-19 21:25:00|22740.3|22710.3|22740.4|22710.4|22741.1|22711.1|22738.9|22708.9|0
1740000600000|2025-02-19 21:30:00|22741|22711|22739.8|22709.8|22741.1|22711.1|22739.1|22709.1|0
1740000900000|2025-02-19 21:35:00|22739.2|22709.2|22736.6|22706.6|22741.7|22711.7|22736|22706|0
1740001200000|2025-02-19 21:40:00|22737.2|22707.2|22737.3|22707.3|22738.6|22708.6|22736.6|22706.6|0
1740001500000|2025-02-19 21:45:00|22737|22707|22738|22708|22738|22708|22736.6|22706.6|0
1740001800000|2025-02-19 21:50:00|22737.7|22707.7|22735.4|22705.4|22738.6|22708.6|22734.1|22704.1|0
1740002100000|2025-02-19 21:55:00|22736|22706|22736.7|22706.7|22738.6|22708.6|22735.4|22705.4|0
1740002400000|2025-02-19 22:00:00|22736.9|22706.9|22737.4|22707.4|22737.4|22707.4|22736.5|22706.5|0
1740002700000|2025-02-19 22:05:00|22736.8|22706.8|22737.7|22707.7|22737.7|22707.7|22736.7|22706.7|0
1740003000000|2025-02-19 22:10:00|22737.8|22707.8|22737.8|22707.8|22738.2|22708.2|22737.8|22707.8|0
1740003300000|2025-02-19 22:15:00|22737.7|22707.7|22737.6|22707.6|22737.8|22707.8|22737.6|22707.6|0
1740003600000|2025-02-19 22:20:00|22737.7|22707.7|22737.7|22707.7|22738|22708|22737.6|22707.6|0
1740003900000|2025-02-19 22:25:00|22738|22708|22739.4|22709.4|22739.4|22709.4|22737.6|22707.6|0
1740004200000|2025-02-19 22:30:00|22739.7|22709.7|22739.4|22709.4|22740|22710|22739.2|22709.2|0
1740004500000|2025-02-19 22:35:00|22740.1|22710.1|22739.3|22709.3|22740.3|22710.3|22739|22709|0
1740004800000|2025-02-19 22:40:00|22739.6|22709.6|22739.3|22709.3|22739.6|22709.6|22739.3|22709.3|0
1740005100000|2025-02-19 22:45:00|22739.2|22709.2|22738.9|22708.9|22739.2|22709.2|22738.9|22708.9|0
1740005400000|2025-02-19 22:50:00|22739|22709|22739|22709|22739.1|22709.1|22738.9|22708.9|0
1740005700000|2025-02-19 22:55:00|22739.2|22709.2|22739|22709|22739.2|22709.2|22739|22709|0
1740006000000|2025-02-19 23:00:00|22735.8|22705.8|22745.5|22715.5|22747.1|22717.1|22735.4|22705.4|0
1740006300000|2025-02-19 23:05:00|22745.8|22715.8|22747.3|22717.3|22748.1|22718.1|22743.6|22713.6|0
1740006600000|2025-02-19 23:10:00|22747.9|22717.9|22749.2|22719.2|22750.5|22720.5|22746.6|22716.6|0
1740006900000|2025-02-19 23:15:00|22748.6|22718.6|22748.2|22718.2|22749.9|22719.9|22747.6|22717.6|0
1740007200000|2025-02-19 23:20:00|22748.8|22718.8|22745.8|22715.8|22750|22720|22745.8|22715.8|0
1740007500000|2025-02-19 23:25:00|22745.2|22715.2|22742.5|22712.5|22745.8|22715.8|22742.3|22712.3|0
1740007800000|2025-02-19 23:30:00|22743|22713|22744|22714|22744.7|22714.7|22742.5|22712.5|0
1740008100000|2025-02-19 23:35:00|22743.7|22713.7|22743.4|22713.4|22746.8|22716.8|22742.1|22712.1|0
1740008400000|2025-02-19 23:40:00|22743.1|22713.1|22742.8|22712.8|22744.1|22714.1|22742.1|22712.1|0
1740008700000|2025-02-19 23:45:00|22742.5|22712.5|22741|22711|22742.5|22712.5|22737.6|22707.6|0
1740009000000|2025-02-19 23:50:00|22740.4|22710.4|22742.1|22712.1|22742.7|22712.7|22739.7|22709.7|0
1740009300000|2025-02-19 23:55:00|22742.3|22712.3|22757.4|22727.4|22758.3|22728.3|22741.4|22711.4|0
1740009600000|2025-02-20 00:00:00|22756.2|22726.2|22756.8|22726.8|22756.8|22726.8|22750.8|22720.8|0
1740009900000|2025-02-20 00:05:00|22756.2|22726.2|22746.8|22716.8|22758.5|22728.5|22745.5|22715.5|0
1740010200000|2025-02-20 00:10:00|22746.2|22716.2|22745.6|22715.6|22747.5|22717.5|22745.3|22715.3|0
1740010500000|2025-02-20 00:15:00|22745.4|22715.4|22742.7|22712.7|22745.4|22715.4|22742.1|22712.1|0
1740010800000|2025-02-20 00:20:00|22742.4|22712.4|22742.7|22712.7|22744.2|22714.2|22742|22712|0
1740011100000|2025-02-20 00:25:00|22742.1|22712.1|22742.4|22712.4|22742.7|22712.7|22739.1|22709.1|0
1740011400000|2025-02-20 00:30:00|22743|22713|22740.8|22710.8|22743.5|22713.5|22739.4|22709.4|0
1740011700000|2025-02-20 00:35:00|22741.4|22711.4|22748.1|22718.1|22749.3|22719.3|22740.8|22710.8|0
1740012000000|2025-02-20 00:40:00|22748.7|22718.7|22746.6|22716.6|22748.7|22718.7|22745.6|22715.6|0
1740012300000|2025-02-20 00:45:00|22746.8|22716.8|22758.4|22728.4|22759.9|22729.9|22746.8|22716.8|0
1740012600000|2025-02-20 00:50:00|22759|22729|22770.4|22740.4|22770.7|22740.7|22759|22729|0
1740012900000|2025-02-20 00:55:00|22769.9|22739.9|22776.2|22746.2|22776.2|22746.2|22769.9|22739.9|0
1740013200000|2025-02-20 01:00:00|22775.6|22745.6|22742.2|22712.2|22775.7|22745.7|22742.2|22712.2|0
1740013500000|2025-02-20 01:05:00|22741.9|22711.9|22726.2|22696.2|22748.1|22718.1|22726.2|22696.2|0
1740013800000|2025-02-20 01:10:00|22726|22696|22707.8|22677.8|22726|22696|22706.9|22676.9|0
1740014100000|2025-02-20 01:15:00|22702.8|22672.8|22724.9|22719.9|22747.9|22742.9|22674.4|22669.4|1487
1740014400000|2025-02-20 01:20:00|22726.4|22721.4|22709.9|22704.9|22736.4|22731.4|22708.9|22703.9|827
1740014700000|2025-02-20 01:25:00|22708.4|22703.4|22701.4|22696.4|22731.9|22726.9|22693.4|22688.4|867
1740015000000|2025-02-20 01:30:00|22699.4|22694.4|22794.9|22789.9|22794.9|22789.9|22679.9|22674.9|3880
1740015300000|2025-02-20 01:35:00|22798.9|22793.9|22797.6|22792.6|22851.6|22846.6|22761.4|22756.4|3958
1740015600000|2025-02-20 01:40:00|22797.1|22792.1|22692.6|22687.6|22799.6|22794.6|22671.1|22666.1|3783
1740015900000|2025-02-20 01:45:00|22691.1|22686.1|22633.1|22628.1|22693.1|22688.1|22617.1|22612.1|5285
1740016200000|2025-02-20 01:50:00|22631.1|22626.1|22678.6|22673.6|22727.6|22722.6|22604.6|22599.6|4115
1740016500000|2025-02-20 01:55:00|22679.6|22674.6|22587.6|22582.6|22683.1|22678.1|22576.6|22571.6|3541
1740016800000|2025-02-20 02:00:00|22586.6|22581.6|22531.6|22526.6|22608.1|22603.1|22514.1|22509.1|3408
1740017100000|2025-02-20 02:05:00|22531.1|22526.1|22543.1|22538.1|22553.1|22548.1|22505.6|22500.6|2235
1740017400000|2025-02-20 02:10:00|22546.1|22541.1|22579.1|22574.1|22588.1|22583.1|22529.1|22524.1|2405
1740017700000|2025-02-20 02:15:00|22578.6|22573.6|22536.1|22531.1|22578.6|22573.6|22508.6|22503.6|1803
1740018000000|2025-02-20 02:20:00|22535.6|22530.6|22495.1|22490.1|22563.1|22558.1|22468.1|22463.1|2512
1740018300000|2025-02-20 02:25:00|22493.1|22488.1|22467.1|22462.1|22498.1|22493.1|22448.6|22443.6|1964
1740018600000|2025-02-20 02:30:00|22467.6|22462.6|22451.1|22446.1|22502.1|22497.1|22450.1|22445.1|1745
1740018900000|2025-02-20 02:35:00|22450.6|22445.6|22565.1|22560.1|22589.1|22584.1|22450.1|22445.1|4906
1740019200000|2025-02-20 02:40:00|22564.6|22559.6|22530.1|22525.1|22569.6|22564.6|22522.6|22517.6|2550
1740019500000|2025-02-20 02:45:00|22529.6|22524.6|22541.6|22536.6|22543.1|22538.1|22508.1|22503.1|1889
1740019800000|2025-02-20 02:50:00|22542.1|22537.1|22594.1|22589.1|22596.6|22591.6|22535.6|22530.6|2135
1740020100000|2025-02-20 02:55:00|22592.1|22587.1|22626.6|22621.6|22640.1|22635.1|22589.1|22584.1|3203
1740020400000|2025-02-20 03:00:00|22626.1|22621.1|22593.1|22588.1|22627.6|22622.6|22575.6|22570.6|2024
1740020700000|2025-02-20 03:05:00|22592.1|22587.1|22607.6|22602.6|22615.1|22610.1|22567.6|22562.6|1609
1740021000000|2025-02-20 03:10:00|22605.6|22600.6|22566.6|22561.6|22612.1|22607.1|22566.6|22561.6|1057
1740021300000|2025-02-20 03:15:00|22567.6|22562.6|22551.1|22546.1|22573.1|22568.1|22527.1|22522.1|1598
1740021600000|2025-02-20 03:20:00|22550.6|22545.6|22545.1|22540.1|22566.6|22561.6|22523.1|22518.1|1565
1740021900000|2025-02-20 03:25:00|22549.6|22544.6|22573.6|22568.6|22581.1|22576.1|22537.1|22532.1|1494
1740022200000|2025-02-20 03:30:00|22573.1|22568.1|22593.1|22588.1|22603.6|22598.6|22550.1|22545.1|1161
1740022500000|2025-02-20 03:35:00|22592.6|22587.6|22602.1|22597.1|22616.1|22611.1|22586.6|22581.6|962
1740022800000|2025-02-20 03:40:00|22601.6|22596.6|22593.6|22588.6|22618.1|22613.1|22588.1|22583.1|772
1740023100000|2025-02-20 03:45:00|22593.1|22588.1|22611.1|22606.1|22617.6|22612.6|22590.6|22585.6|541
1740023400000|2025-02-20 03:50:00|22611.6|22606.6|22637.6|22632.6|22653.6|22648.6|22601.1|22596.1|1135
1740023700000|2025-02-20 03:55:00|22637.1|22632.1|22621.6|22616.6|22638.6|22633.6|22621.1|22616.1|675
1740024000000|2025-02-20 04:00:00|22637.9|22607.9|22618.8|22588.8|22637.9|22607.9|22618.3|22588.3|0
1740024300000|2025-02-20 04:05:00|22619.4|22589.4|22619.4|22589.4|22621.4|22591.4|22618.2|22588.2|0
1740024600000|2025-02-20 04:10:00|22619.1|22589.1|22619.2|22589.2|22620.1|22590.1|22618.5|22588.5|0
1740024900000|2025-02-20 04:15:00|22619.8|22589.8|22622|22592|22622|22592|22618.8|22588.8|0
1740025200000|2025-02-20 04:20:00|22622.6|22592.6|22623.9|22593.9|22623.9|22593.9|22622|22592|0
1740025500000|2025-02-20 04:25:00|22624.5|22594.5|22624|22594|22624.5|22594.5|22622.6|22592.6|0
1740025800000|2025-02-20 04:30:00|22624.2|22594.2|22620.5|22590.5|22624.2|22594.2|22619.9|22589.9|0
1740026100000|2025-02-20 04:35:00|22620.7|22590.7|22620.4|22590.4|22621.2|22591.2|22620.1|22590.1|0
1740026400000|2025-02-20 04:40:00|22619.9|22589.9|22620.1|22590.1|22620.2|22590.2|22619|22589|0
1740026700000|2025-02-20 04:45:00|22619.8|22589.8|22618.8|22588.8|22620.1|22590.1|22617.2|22587.2|0
1740027000000|2025-02-20 04:50:00|22618.3|22588.3|22617.4|22587.4|22618.8|22588.8|22616.8|22586.8|0
1740027300000|2025-02-20 04:55:00|22618|22588|22629|22599|22629.1|22599.1|22617.4|22587.4|16
1740027600000|2025-02-20 05:00:00|22621.6|22616.6|22652.1|22647.1|22678.6|22673.6|22616.6|22611.6|1787
1740027900000|2025-02-20 05:05:00|22653.1|22648.1|22676.1|22671.1|22696.6|22691.6|22652.6|22647.6|1807
1740028200000|2025-02-20 05:10:00|22675.1|22670.1|22677.6|22672.6|22701.1|22696.1|22665.1|22660.1|1738
1740028500000|2025-02-20 05:15:00|22677.1|22672.1|22716.6|22711.6|22718.1|22713.1|22661.1|22656.1|2006
1740028800000|2025-02-20 05:20:00|22717.1|22712.1|22718.6|22713.6|22723.1|22718.1|22693.1|22688.1|1282
1740029100000|2025-02-20 05:25:00|22719.1|22714.1|22770.1|22765.1|22771.1|22766.1|22719.1|22714.1|2619
1740029400000|2025-02-20 05:30:00|22772.1|22767.1|22756.1|22751.1|22784.6|22779.6|22747.1|22742.1|1903
1740029700000|2025-02-20 05:35:00|22757.1|22752.1|22755.1|22750.1|22770.1|22765.1|22740.1|22735.1|1735
1740030000000|2025-02-20 05:40:00|22755.6|22750.6|22731.1|22726.1|22759.6|22754.6|22700.1|22695.1|1581
1740030300000|2025-02-20 05:45:00|22732.1|22727.1|22680.1|22675.1|22738.1|22733.1|22676.1|22671.1|1102
1740030600000|2025-02-20 05:50:00|22678.6|22673.6|22729.1|22724.1|22731.6|22726.6|22678.6|22673.6|1006
1740030900000|2025-02-20 05:55:00|22729.6|22724.6|22721.1|22716.1|22736.1|22731.1|22705.1|22700.1|772
1740031200000|2025-02-20 06:00:00|22723.1|22718.1|22709.6|22704.6|22726.1|22721.1|22680.1|22675.1|1253
1740031500000|2025-02-20 06:05:00|22707.1|22702.1|22679.1|22674.1|22708.1|22703.1|22653.1|22648.1|1522
1740031800000|2025-02-20 06:10:00|22678.6|22673.6|22711.6|22706.6|22717.1|22712.1|22673.6|22668.6|1075
1740032100000|2025-02-20 06:15:00|22710.1|22705.1|22735.1|22730.1|22740.6|22735.6|22706.6|22701.6|1475
1740032400000|2025-02-20 06:20:00|22736.1|22731.1|22678.6|22673.6|22740.6|22735.6|22678.1|22673.1|1710
1740032700000|2025-02-20 06:25:00|22678.1|22673.1|22671.6|22666.6|22687.6|22682.6|22652.6|22647.6|1469
1740033000000|2025-02-20 06:30:00|22671.1|22666.1|22685.1|22680.1|22702.1|22697.1|22671.1|22666.1|893
1740033300000|2025-02-20 06:35:00|22685.6|22680.6|22670.6|22665.6|22687.6|22682.6|22642.6|22637.6|1241
1740033600000|2025-02-20 06:40:00|22670.1|22665.1|22667.1|22662.1|22670.1|22665.1|22640.6|22635.6|778
1740033900000|2025-02-20 06:45:00|22668.1|22663.1|22651.6|22646.6|22670.1|22665.1|22614.1|22609.1|1271
1740034200000|2025-02-20 06:50:00|22652.1|22647.1|22638.1|22633.1|22652.1|22647.1|22625.6|22620.6|1233
1740034500000|2025-02-20 06:55:00|22638.6|22633.6|22637.1|22632.1|22642.6|22637.6|22616.1|22611.1|780
1740034800000|2025-02-20 07:00:00|22636.1|22631.1|22605.1|22600.1|22636.1|22631.1|22586.1|22581.1|1377
1740035100000|2025-02-20 07:05:00|22604.6|22599.6|22611.6|22606.6|22627.1|22622.1|22592.6|22587.6|977
1740035400000|2025-02-20 07:10:00|22612.1|22607.1|22632.1|22627.1|22642.1|22637.1|22607.6|22602.6|790
1740035700000|2025-02-20 07:15:00|22632.6|22627.6|22645.6|22640.6|22649.6|22644.6|22622.6|22617.6|734
1740036000000|2025-02-20 07:20:00|22645.1|22640.1|22628.6|22623.6|22649.1|22644.1|22627.6|22622.6|655
1740036300000|2025-02-20 07:25:00|22628.1|22623.1|22618.6|22613.6|22630.6|22625.6|22613.6|22608.6|776
1740036600000|2025-02-20 07:30:00|22618.1|22613.1|22616.1|22611.1|22633.6|22628.6|22613.6|22608.6|691
1740036900000|2025-02-20 07:35:00|22615.6|22610.6|22615.6|22610.6|22616.1|22611.1|22596.6|22591.6|822
1740037200000|2025-02-20 07:40:00|22616.1|22611.1|22621.6|22616.6|22621.6|22616.6|22598.1|22593.1|569
1740037500000|2025-02-20 07:45:00|22622.1|22617.1|22611.1|22606.1|22625.1|22620.1|22598.1|22593.1|1191
1740037800000|2025-02-20 07:50:00|22611.6|22606.6|22596.6|22591.6|22618.1|22613.1|22589.1|22584.1|872
1740038100000|2025-02-20 07:55:00|22597.1|22592.1|22585.1|22580.1|22601.6|22596.6|22582.1|22577.1|1441
1740038400000|2025-02-20 08:00:00|22582.6|22577.6|22575.6|22570.6|22603.1|22598.1|22565.1|22560.1|1337
1740038700000|2025-02-20 08:05:00|22575.1|22570.1|22580.1|22575.1|22588.6|22583.6|22560.1|22555.1|1613
1740039000000|2025-02-20 08:10:00|22579.6|22574.6|22578.1|22573.1|22587.6|22582.6|22566.1|22561.1|1214
1740039300000|2025-02-20 08:15:00|22577.6|22572.6|22581.6|22576.6|22591.1|22586.1|22574.6|22569.6|724
1740039600000|2025-02-20 08:20:00|22581.1|22576.1|22585.1|22580.1|22589.1|22584.1|22574.1|22569.1|335
1740039900000|2025-02-20 08:25:00|22585.6|22580.6|22588.1|22583.1|22593.6|22588.6|22567.1|22562.1|835
1740040200000|2025-02-20 08:30:00|22593.8|22563.8|22594.4|22564.4|22597.8|22567.8|22592.2|22562.2|612
1740040500000|2025-02-20 08:35:00|22593.8|22563.8|22595.2|22565.2|22595.2|22565.2|22591.7|22561.7|0
1740040800000|2025-02-20 08:40:00|22595.5|22565.5|22597.8|22567.8|22598.3|22568.3|22592.6|22562.6|0
1740041100000|2025-02-20 08:45:00|22598.3|22568.3|22597.4|22567.4|22600.7|22570.7|22596.3|22566.3|0
1740041400000|2025-02-20 08:50:00|22597.1|22567.1|22599.5|22569.5|22599.5|22569.5|22596.5|22566.5|0
1740041700000|2025-02-20 08:55:00|22600|22570|22600.7|22570.7|22603|22573|22600|22570|0
1740042000000|2025-02-20 09:00:00|22600.1|22570.1|22602.9|22572.9|22603.8|22573.8|22598.6|22568.6|0
1740042300000|2025-02-20 09:05:00|22603.5|22573.5|22605.8|22575.8|22606.4|22576.4|22601.8|22571.8|0
1740042600000|2025-02-20 09:10:00|22606|22576|22604.1|22574.1|22606|22576|22602.9|22572.9|0
1740042900000|2025-02-20 09:15:00|22594.6|22586.6|22601.1|22593.1|22627.1|22619.1|22594.6|22586.6|312
1740043200000|2025-02-20 09:20:00|22600.6|22592.6|22595.1|22587.1|22610.6|22602.6|22593.1|22585.1|158
1740043500000|2025-02-20 09:25:00|22595.6|22587.6|22609.1|22601.1|22609.6|22601.6|22587.1|22579.1|154
1740043800000|2025-02-20 09:30:00|22608.6|22600.6|22597.6|22589.6|22609.1|22601.1|22591.6|22583.6|78
1740044100000|2025-02-20 09:35:00|22593.1|22585.1|22579.6|22571.6|22599.1|22591.1|22575.1|22567.1|91
1740044400000|2025-02-20 09:40:00|22579.1|22571.1|22565.6|22557.6|22582.1|22574.1|22564.6|22556.6|88
1740044700000|2025-02-20 09:45:00|22566.1|22558.1|22577.6|22569.6|22577.6|22569.6|22563.1|22555.1|59
1740045000000|2025-02-20 09:50:00|22578.1|22570.1|22593.1|22585.1|22593.1|22585.1|22578.1|22570.1|63
1740045300000|2025-02-20 09:55:00|22594.6|22586.6|22597.1|22589.1|22604.6|22596.6|22590.6|22582.6|58
1740045600000|2025-02-20 10:00:00|22597.6|22589.6|22600.1|22592.1|22606.1|22598.1|22592.6|22584.6|71
1740045900000|2025-02-20 10:05:00|22600.6|22592.6|22613.1|22605.1|22615.6|22607.6|22600.6|22592.6|73
1740046200000|2025-02-20 10:10:00|22615.1|22607.1|22619.1|22611.1|22619.1|22611.1|22603.6|22595.6|121
1740046500000|2025-02-20 10:15:00|22621.1|22613.1|22616.1|22608.1|22623.6|22615.6|22612.6|22604.6|56
1740046800000|2025-02-20 10:20:00|22615.1|22607.1|22627.1|22619.1|22628.1|22620.1|22614.6|22606.6|73
1740047100000|2025-02-20 10:25:00|22628.6|22620.6|22626.1|22618.1|22635.1|22627.1|22624.1|22616.1|48
1740047400000|2025-02-20 10:30:00|22625.6|22617.6|22628.1|22620.1|22634.1|22626.1|22622.1|22614.1|78
1740047700000|2025-02-20 10:35:00|22627.6|22619.6|22705.6|22697.6|22721.1|22713.1|22627.6|22619.6|1233
1740048000000|2025-02-20 10:40:00|22704.1|22696.1|22757.1|22749.1|22761.6|22753.6|22698.6|22690.6|889
1740048300000|2025-02-20 10:45:00|22758.6|22750.6|22813.1|22805.1|22852.6|22844.6|22756.6|22748.6|1100
1740048600000|2025-02-20 10:50:00|22812.6|22804.6|22816.1|22808.1|22823.1|22815.1|22775.1|22767.1|568
1740048900000|2025-02-20 10:55:00|22816.6|22808.6|22825.6|22817.6|22825.6|22817.6|22789.6|22781.6|421
1740049200000|2025-02-20 11:00:00|22823.6|22815.6|22873.6|22865.6|22874.6|22866.6|22818.1|22810.1|752
1740049500000|2025-02-20 11:05:00|22872.6|22864.6|22881.1|22873.1|22881.1|22873.1|22853.6|22845.6|742
1740049800000|2025-02-20 11:10:00|22880.6|22872.6|22892.1|22884.1|22920.1|22912.1|22869.1|22861.1|1186
1740050100000|2025-02-20 11:15:00|22891.6|22883.6|22884.6|22876.6|22917.1|22909.1|22880.1|22872.1|434
1740050400000|2025-02-20 11:20:00|22884.1|22876.1|22886.1|22878.1|22893.1|22885.1|22866.1|22858.1|196
1740050700000|2025-02-20 11:25:00|22886.6|22878.6|22906.6|22898.6|22912.6|22904.6|22882.1|22874.1|339
1740051000000|2025-02-20 11:30:00|22905.6|22897.6|22873.1|22865.1|22909.1|22901.1|22867.6|22859.6|247
1740051300000|2025-02-20 11:35:00|22873.6|22865.6|22882.1|22874.1|22888.6|22880.6|22867.6|22859.6|147
1740051600000|2025-02-20 11:40:00|22881.6|22873.6|22866.6|22858.6|22887.1|22879.1|22863.6|22855.6|69
1740051900000|2025-02-20 11:45:00|22866.1|22858.1|22868.6|22860.6|22875.6|22867.6|22863.1|22855.1|102
1740052200000|2025-02-20 11:50:00|22868.1|22860.1|22883.1|22875.1|22883.1|22875.1|22866.1|22858.1|101
1740052500000|2025-02-20 11:55:00|22885.1|22877.1|22912.1|22904.1|22912.6|22904.6|22876.6|22868.6|227
1740052800000|2025-02-20 12:00:00|22910.1|22902.1|22917.1|22909.1|22918.6|22910.6|22895.1|22887.1|240
1740053100000|2025-02-20 12:05:00|22916.6|22908.6|22919.6|22911.6|22937.6|22929.6|22912.1|22904.1|250
1740053400000|2025-02-20 12:10:00|22919.1|22911.1|22947.1|22939.1|22948.1|22940.1|22913.6|22905.6|231
1740053700000|2025-02-20 12:15:00|22946.6|22938.6|22956.1|22948.1|22965.6|22957.6|22937.6|22929.6|559
1740054000000|2025-02-20 12:20:00|22956.6|22948.6|22948.6|22940.6|22960.1|22952.1|22923.6|22915.6|313
1740054300000|2025-02-20 12:25:00|22949.1|22941.1|22925.6|22917.6|22949.1|22941.1|22915.6|22907.6|279
1740054600000|2025-02-20 12:30:00|22926.1|22918.1|22940.6|22932.6|22943.1|22935.1|22916.6|22908.6|98
1740054900000|2025-02-20 12:35:00|22940.1|22932.1|22967.6|22959.6|22978.1|22970.1|22937.6|22929.6|361
1740055200000|2025-02-20 12:40:00|22967.1|22959.1|22968.1|22960.1|22982.1|22974.1|22963.1|22955.1|291
1740055500000|2025-02-20 12:45:00|22967.6|22959.6|22969.1|22961.1|22977.6|22969.6|22962.6|22954.6|116
1740055800000|2025-02-20 12:50:00|22968.6|22960.6|22977.1|22969.1|22977.1|22969.1|22967.6|22959.6|87
1740056100000|2025-02-20 12:55:00|22977.6|22969.6|22995.1|22987.1|22999.1|22991.1|22977.6|22969.6|326
1740056400000|2025-02-20 13:00:00|22994.6|22986.6|23011.6|23003.6|23014.6|23006.6|22990.6|22982.6|330
1740056700000|2025-02-20 13:05:00|23012.1|23004.1|22999.6|22991.6|23020.1|23012.1|22998.6|22990.6|249
1740057000000|2025-02-20 13:10:00|22998.6|22990.6|23006.1|22998.1|23012.1|23004.1|22994.1|22986.1|123
1740057300000|2025-02-20 13:15:00|23005.6|22997.6|23016.1|23008.1|23016.1|23008.1|22990.6|22982.6|132
1740057600000|2025-02-20 13:20:00|23015.6|23007.6|23036.6|23028.6|23038.6|23030.6|23012.1|23004.1|407
1740057900000|2025-02-20 13:25:00|23037.1|23029.1|23026.6|23018.6|23039.1|23031.1|23023.1|23015.1|238
1740058200000|2025-02-20 13:30:00|23026.1|23018.1|23022.6|23014.6|23050.6|23042.6|23022.6|23014.6|236
1740058500000|2025-02-20 13:35:00|23022.1|23014.1|23017.6|23009.6|23030.1|23022.1|23006.1|22998.1|232
1740058800000|2025-02-20 13:40:00|23017.1|23009.1|23006.6|22998.6|23017.6|23009.6|23001.6|22993.6|204
1740059100000|2025-02-20 13:45:00|23007.1|22999.1|22995.6|22987.6|23012.1|23004.1|22990.6|22982.6|138
1740059400000|2025-02-20 13:50:00|22995.1|22987.1|22994.1|22986.1|22997.6|22989.6|22972.6|22964.6|340
1740059700000|2025-02-20 13:55:00|22993.6|22985.6|23005.6|22997.6|23017.1|23009.1|22983.6|22975.6|295
1740060000000|2025-02-20 14:00:00|23004.6|22996.6|22994.1|22986.1|23007.1|22999.1|22985.1|22977.1|306
1740060300000|2025-02-20 14:05:00|22994.6|22986.6|23002.6|22994.6|23008.1|23000.1|22990.1|22982.1|182
1740060600000|2025-02-20 14:10:00|23002.1|22994.1|22977.6|22969.6|23007.1|22999.1|22976.1|22968.1|528
1740060900000|2025-02-20 14:15:00|22978.1|22970.1|23013.6|23005.6|23026.6|23018.6|22973.6|22965.6|649
1740061200000|2025-02-20 14:20:00|23012.6|23004.6|23031.6|23023.6|23035.1|23027.1|23010.6|23002.6|222
1740061500000|2025-02-20 14:25:00|23033.1|23025.1|23018.6|23010.6|23045.1|23037.1|23013.6|23005.6|299
1740061800000|2025-02-20 14:30:00|23018.1|23010.1|23114.6|23106.6|23125.1|23117.1|23015.6|23007.6|1632
1740062100000|2025-02-20 14:35:00|23114.1|23106.1|23209.1|23201.1|23223.1|23215.1|23114.1|23106.1|1924
1740062400000|2025-02-20 14:40:00|23206.6|23198.6|23242.1|23234.1|23267.1|23259.1|23182.1|23174.1|1865
1740062700000|2025-02-20 14:45:00|23242.6|23234.6|23272.6|23264.6|23272.6|23264.6|23199.6|23191.6|1058
1740063000000|2025-02-20 14:50:00|23272.1|23264.1|23277.1|23269.1|23319.1|23311.1|23244.1|23236.1|1789
1740063300000|2025-02-20 14:55:00|23277.6|23269.6|23185.6|23177.6|23277.6|23269.6|23177.1|23169.1|1199
1740063600000|2025-02-20 15:00:00|23186.6|23178.6|23191.6|23183.6|23216.1|23208.1|23163.1|23155.1|913
1740063900000|2025-02-20 15:05:00|23187.6|23179.6|23158.1|23150.1|23202.6|23194.6|23150.6|23142.6|553
1740064200000|2025-02-20 15:10:00|23157.6|23149.6|23162.6|23154.6|23166.1|23158.1|23123.1|23115.1|568
1740064500000|2025-02-20 15:15:00|23163.1|23155.1|23165.6|23157.6|23188.1|23180.1|23152.1|23144.1|354
1740064800000|2025-02-20 15:20:00|23167.1|23159.1|23114.6|23106.6|23186.1|23178.1|23101.6|23093.6|487
1740065100000|2025-02-20 15:25:00|23114.1|23106.1|23142.6|23134.6|23143.6|23135.6|23095.1|23087.1|517
1740065400000|2025-02-20 15:30:00|23141.6|23133.6|23142.1|23134.1|23166.6|23158.6|23135.1|23127.1|281
1740065700000|2025-02-20 15:35:00|23141.1|23133.1|23093.1|23085.1|23146.6|23138.6|23088.6|23080.6|286
1740066000000|2025-02-20 15:40:00|23092.6|23084.6|23096.1|23088.1|23102.1|23094.1|23046.6|23038.6|689
1740066300000|2025-02-20 15:45:00|23095.6|23087.6|23048.6|23040.6|23101.6|23093.6|23046.6|23038.6|322
1740066600000|2025-02-20 15:50:00|23049.1|23041.1|23067.6|23059.6|23084.6|23076.6|23040.1|23032.1|248
1740066900000|2025-02-20 15:55:00|23069.1|23061.1|23056.6|23048.6|23071.6|23063.6|23046.1|23038.1|245
1740067200000|2025-02-20 16:00:00|23058.1|23050.1|23054.1|23046.1|23075.6|23067.6|23047.1|23039.1|272
1740067500000|2025-02-20 16:05:00|23054.6|23046.6|23069.1|23061.1|23073.1|23065.1|23040.1|23032.1|314
1740067800000|2025-02-20 16:10:00|23069.6|23061.6|23102.6|23094.6|23112.6|23104.6|23069.6|23061.6|313
1740068100000|2025-02-20 16:15:00|23102.1|23094.1|23082.6|23074.6|23102.1|23094.1|23077.1|23069.1|273
1740068400000|2025-02-20 16:20:00|23083.1|23075.1|23055.6|23047.6|23089.6|23081.6|23043.1|23035.1|507
1740068700000|2025-02-20 16:25:00|23054.6|23046.6|23050.6|23042.6|23068.1|23060.1|23033.1|23025.1|270
1740069000000|2025-02-20 16:30:00|23049.6|23041.6|23036.1|23028.1|23068.1|23060.1|23035.6|23027.6|240
1740069300000|2025-02-20 16:35:00|23037.1|23029.1|23006.1|22998.1|23039.1|23031.1|23003.6|22995.6|433
1740069600000|2025-02-20 16:40:00|23005.6|22997.6|22980.6|22972.6|23006.6|22998.6|22976.1|22968.1|327
1740069900000|2025-02-20 16:45:00|22980.1|22972.1|22939.1|22931.1|22985.1|22977.1|22939.1|22931.1|353
1740070200000|2025-02-20 16:50:00|22938.1|22930.1|22950.1|22942.1|22951.6|22943.6|22909.6|22901.6|534
1740070500000|2025-02-20 16:55:00|22952.1|22944.1|22922.1|22914.1|22961.6|22953.6|22921.6|22913.6|295
1740070800000|2025-02-20 17:00:00|22921.6|22913.6|22932.6|22924.6|22956.1|22948.1|22919.1|22911.1|170
1740071100000|2025-02-20 17:05:00|22932.1|22924.1|22916.6|22908.6|22936.1|22928.1|22901.6|22893.6|331
1740071400000|2025-02-20 17:10:00|22917.1|22909.1|22886.6|22878.6|22925.6|22917.6|22877.1|22869.1|331
1740071700000|2025-02-20 17:15:00|22886.1|22878.1|22925.1|22917.1|22927.6|22919.6|22862.1|22854.1|350
1740072000000|2025-02-20 17:20:00|22926.1|22918.1|22975.1|22967.1|22976.6|22968.6|22925.1|22917.1|231
1740072300000|2025-02-20 17:25:00|22975.6|22967.6|22995.6|22987.6|23004.1|22996.1|22973.1|22965.1|302
1740072600000|2025-02-20 17:30:00|22996.1|22988.1|22973.6|22965.6|23001.1|22993.1|22957.1|22949.1|119
1740072900000|2025-02-20 17:35:00|22972.6|22964.6|22974.6|22966.6|22990.1|22982.1|22955.1|22947.1|151
1740073200000|2025-02-20 17:40:00|22975.1|22967.1|22998.6|22990.6|23013.1|23005.1|22967.1|22959.1|284
1740073500000|2025-02-20 17:45:00|22998.1|22990.1|22995.1|22987.1|22998.6|22990.6|22966.6|22958.6|117
1740073800000|2025-02-20 17:50:00|22995.6|22987.6|22993.1|22985.1|23017.6|23009.6|22982.6|22974.6|137
1740074100000|2025-02-20 17:55:00|22992.6|22984.6|23005.1|22997.1|23010.1|23002.1|22990.6|22982.6|93
1740074400000|2025-02-20 18:00:00|23004.1|22996.1|22999.6|22991.6|23010.1|23002.1|22988.1|22980.1|92
1740074700000|2025-02-20 18:05:00|23000.6|22992.6|23009.1|23001.1|23010.6|23002.6|22985.6|22977.6|118
1740075000000|2025-02-20 18:10:00|23009.6|23001.6|23031.1|23023.1|23033.6|23025.6|23004.1|22996.1|124
1740075300000|2025-02-20 18:15:00|23031.6|23023.6|23037.1|23029.1|23042.6|23034.6|23025.1|23017.1|179
1740075600000|2025-02-20 18:20:00|23036.6|23028.6|23031.6|23023.6|23038.6|23030.6|23010.6|23002.6|141
1740075900000|2025-02-20 18:25:00|23031.1|23023.1|23024.1|23016.1|23036.6|23028.6|23018.6|23010.6|41
1740076200000|2025-02-20 18:30:00|23023.6|23015.6|23010.6|23002.6|23028.1|23020.1|23003.1|22995.1|104
1740076500000|2025-02-20 18:35:00|23010.1|23002.1|23016.6|23008.6|23030.1|23022.1|23006.1|22998.1|51
1740076800000|2025-02-20 18:40:00|23016.1|23008.1|23021.6|23013.6|23026.1|23018.1|23014.1|23006.1|46
1740077100000|2025-02-20 18:45:00|23021.1|23013.1|23034.1|23026.1|23039.1|23031.1|23020.1|23012.1|73
1740077400000|2025-02-20 18:50:00|23034.6|23026.6|23045.6|23037.6|23054.1|23046.1|23034.1|23026.1|83
1740077700000|2025-02-20 18:55:00|23046.1|23038.1|23035.3|23005.3|23047.6|23039.6|23022.1|23005.3|208
1740078000000|2025-02-20 19:00:00|23035.2|23005.2|23035|23005|23042.6|23012.6|23031.2|23001.2|0
1740078300000|2025-02-20 19:05:00|23035.1|23005.1|23032.1|23002.1|23035.7|23005.7|23024.3|22994.3|0
1740078600000|2025-02-20 19:10:00|23030.9|23000.9|23035.1|23005.1|23038|23008|23029.5|22999.5|0
1740078900000|2025-02-20 19:15:00|23034.9|23004.9|23036.3|23006.3|23039.2|23009.2|23033.2|23003.2|0
1740079200000|2025-02-20 19:20:00|23036.4|23006.4|23048.4|23018.4|23048.9|23018.9|23036.4|23006.4|0
1740079500000|2025-02-20 19:25:00|23048.6|23018.6|23047.9|23017.9|23048.6|23018.6|23041.9|23011.9|0
1740079800000|2025-02-20 19:30:00|23047.7|23017.7|23048.3|23018.3|23055.9|23025.9|23047.1|23017.1|0
1740080100000|2025-02-20 19:35:00|23049.5|23019.5|23057.6|23027.6|23067.5|23037.5|23049.5|23019.5|0
1740080400000|2025-02-20 19:40:00|23057.4|23027.4|23065.1|23035.1|23065.2|23035.2|23055.9|23025.9|0
1740080700000|2025-02-20 19:45:00|23064.9|23034.9|23070.8|23040.8|23070.8|23040.8|23064.7|23034.7|0
1740081000000|2025-02-20 19:50:00|23072|23042|23086.5|23056.5|23086.5|23056.5|23072|23042|0
1740081300000|2025-02-20 19:55:00|23086.6|23056.6|23074.1|23044.1|23088.5|23058.5|23073.9|23043.9|0
1740081600000|2025-02-20 20:00:00|23074.2|23044.2|23068|23038|23077.3|23047.3|23066.7|23036.7|0
1740081900000|2025-02-20 20:05:00|23068.1|23038.1|23074.6|23044.6|23075|23045|23064.4|23034.4|0
1740082200000|2025-02-20 20:10:00|23074.7|23044.7|23078.5|23048.5|23079.6|23049.6|23074.3|23044.3|0
1740082500000|2025-02-20 20:15:00|23078.3|23048.3|23081.9|23051.9|23082.4|23052.4|23073.6|23043.6|0
1740082800000|2025-02-20 20:20:00|23082.1|23052.1|23073.8|23043.8|23086.4|23056.4|23073.7|23043.7|0
1740083100000|2025-02-20 20:25:00|23074|23044|23076.1|23046.1|23083.4|23053.4|23067.5|23037.5|0
1740083400000|2025-02-20 20:30:00|23075.9|23045.9|23082.9|23052.9|23084.2|23054.2|23070.2|23040.2|0
1740083700000|2025-02-20 20:35:00|23082.5|23052.5|23068|23038|23082.5|23052.5|23066.3|23036.3|0
1740084000000|2025-02-20 20:40:00|23068.5|23038.5|23072.4|23042.4|23074.5|23044.5|23068.1|23038.1|0
1740084300000|2025-02-20 20:45:00|23072.3|23042.3|23064.5|23034.5|23078.6|23048.6|23061.9|23031.9|0
1740084600000|2025-02-20 20:50:00|23066.1|23036.1|23068.2|23038.2|23070.1|23040.1|23059.5|23029.5|0
1740084900000|2025-02-20 20:55:00|23067.4|23037.4|23067.1|23037.1|23074.2|23044.2|23062.5|23032.5|0
1740085200000|2025-02-20 21:00:00|23066.8|23036.8|23058.3|23028.3|23068|23038|23057|23027|0
1740085500000|2025-02-20 21:05:00|23058.9|23028.9|23051.8|23021.8|23062.9|23032.9|23051.8|23021.8|0
1740085800000|2025-02-20 21:10:00|23051.2|23021.2|23040.9|23010.9|23052.5|23022.5|23040.9|23010.9|0
1740086100000|2025-02-20 21:15:00|23039.1|23009.1|23044.9|23014.9|23046.3|23016.3|23038.9|23008.9|0
1740086400000|2025-02-20 21:20:00|23044.3|23014.3|23047.6|23017.6|23048.3|23018.3|23044.3|23014.3|0
1740086700000|2025-02-20 21:25:00|23047.3|23017.3|23049.7|23019.7|23049.8|23019.8|23045.6|23015.6|0
1740087000000|2025-02-20 21:30:00|23049.1|23019.1|23061.3|23031.3|23062.6|23032.6|23049.1|23019.1|0
1740087300000|2025-02-20 21:35:00|23061.9|23031.9|23059.3|23029.3|23061.9|23031.9|23059.3|23029.3|0
1740087600000|2025-02-20 21:40:00|23059.9|23029.9|23059.8|23029.8|23060.4|23030.4|23057.8|23027.8|0
1740087900000|2025-02-20 21:45:00|23059.2|23029.2|23059.9|23029.9|23060.6|23030.6|23058.4|23028.4|0
1740088200000|2025-02-20 21:50:00|23059.3|23029.3|23055.8|23025.8|23059.9|23029.9|23054.5|23024.5|0
1740088500000|2025-02-20 21:55:00|23055.2|23025.2|23058.6|23028.6|23059.8|23029.8|23055.1|23025.1|0
1740088800000|2025-02-20 22:00:00|23058.3|23028.3|23058.1|23028.1|23058.9|23028.9|23057.7|23027.7|0
1740089100000|2025-02-20 22:05:00|23058.6|23028.6|23057.9|23027.9|23058.6|23028.6|23057.9|23027.9|0
1740089400000|2025-02-20 22:10:00|23060.1|23030.1|23068.8|23038.8|23068.8|23038.8|23060.1|23030.1|0
1740089700000|2025-02-20 22:15:00|23068.7|23038.7|23068.9|23038.9|23068.9|23038.9|23068.7|23038.7|0
1740090000000|2025-02-20 22:20:00|23069|23039|23068.9|23038.9|23069.2|23039.2|23068.9|23038.9|0
1740090600000|2025-02-20 22:30:00|23068.8|23038.8|23068.8|23038.8|23068.8|23038.8|23068.8|23038.8|0
1740090900000|2025-02-20 22:35:00|23068.9|23038.9|23069|23039|23069.2|23039.2|23068.8|23038.8|0
1740091200000|2025-02-20 22:40:00|23068.9|23038.9|23068.9|23038.9|23068.9|23038.9|23068.8|23038.8|0
1740091500000|2025-02-20 22:45:00|23070.2|23040.2|23068.3|23038.3|23070.4|23040.4|23068.3|23038.3|0
1740091800000|2025-02-20 22:50:00|23068.1|23038.1|23065.4|23035.4|23068.1|23038.1|23065.4|23035.4|0
1740092100000|2025-02-20 22:55:00|23065.2|23035.2|23067|23037|23067|23037|23064.9|23034.9|0
1740092400000|2025-02-20 23:00:00|23065.2|23035.2|23077.6|23047.6|23077.6|23047.6|23063.6|23033.6|0
1740092700000|2025-02-20 23:05:00|23077.3|23047.3|23073|23043|23077.3|23047.3|23071.9|23041.9|0
1740093000000|2025-02-20 23:10:00|23073.6|23043.6|23077.4|23047.4|23078.7|23048.7|23073|23043|0
1740093300000|2025-02-20 23:15:00|23077.7|23047.7|23078.1|23048.1|23078.8|23048.8|23076.7|23046.7|0
1740093600000|2025-02-20 23:20:00|23077.5|23047.5|23075.3|23045.3|23077.5|23047.5|23073.4|23043.4|0
1740093900000|2025-02-20 23:25:00|23075|23045|23077.4|23047.4|23078.1|23048.1|23073.3|23043.3|0
1740094200000|2025-02-20 23:30:00|23078|23048|23085.5|23055.5|23085.5|23055.5|23078|23048|0
1740094500000|2025-02-20 23:35:00|23086.1|23056.1|23086|23056|23087.2|23057.2|23085.2|23055.2|0
1740094800000|2025-02-20 23:40:00|23085.9|23055.9|23089.3|23059.3|23090.6|23060.6|23085.9|23055.9|0
1740095100000|2025-02-20 23:45:00|23088.7|23058.7|23089.2|23059.2|23089.3|23059.3|23087.6|23057.6|0
1740095400000|2025-02-20 23:50:00|23089.3|23059.3|23088.5|23058.5|23089.6|23059.6|23088.2|23058.2|0
1740095700000|2025-02-20 23:55:00|23087.9|23057.9|23082.5|23052.5|23088.5|23058.5|23082.5|23052.5|0
1740096000000|2025-02-21 00:00:00|23081.3|23051.3|23084|23054|23085.1|23055.1|23078.6|23048.6|0
1740096300000|2025-02-21 00:05:00|23083.7|23053.7|23085.7|23055.7|23087.5|23057.5|23083|23053|0
1740096600000|2025-02-21 00:10:00|23085.1|23055.1|23087.1|23057.1|23087.1|23057.1|23083.7|23053.7|0
1740096900000|2025-02-21 00:15:00|23086.8|23056.8|23082.7|23052.7|23087.4|23057.4|23082.1|23052.1|0
1740097200000|2025-02-21 00:20:00|23083.3|23053.3|23079.3|23049.3|23083.3|23053.3|23077.4|23047.4|0
1740097500000|2025-02-21 00:25:00|23079.9|23049.9|23079.2|23049.2|23080.4|23050.4|23077.7|23047.7|0
1740097800000|2025-02-21 00:30:00|23078.6|23048.6|23078.1|23048.1|23080.1|23050.1|23077.5|23047.5|0
1740098100000|2025-02-21 00:35:00|23078|23048|23068|23038|23078|23048|23067.3|23037.3|0
1740098400000|2025-02-21 00:40:00|23068.6|23038.6|23067.1|23037.1|23069|23039|23066.5|23036.5|0
1740098700000|2025-02-21 00:45:00|23066.5|23036.5|23069.3|23039.3|23069.3|23039.3|23066.5|23036.5|0
1740099000000|2025-02-21 00:50:00|23069.9|23039.9|23070.8|23040.8|23071.4|23041.4|23069.6|23039.6|0
1740099300000|2025-02-21 00:55:00|23070.2|23040.2|23081.7|23051.7|23081.7|23051.7|23069.6|23039.6|0
1740099600000|2025-02-21 01:00:00|23080.5|23050.5|23069.3|23039.3|23087.6|23057.6|23069.3|23039.3|0
1740099900000|2025-02-21 01:05:00|23068.7|23038.7|23071.5|23041.5|23073.7|23043.7|23068.7|23038.7|0
1740100200000|2025-02-21 01:10:00|23070.9|23040.9|23079.9|23049.9|23081.9|23051.9|23070.7|23040.7|0
1740100500000|2025-02-21 01:15:00|23080.6|23050.6|23065.3|23060.3|23094.8|23089.8|23050.3|23045.3|2094
1740100800000|2025-02-21 01:20:00|23068.3|23063.3|23064.8|23059.8|23094.3|23089.3|23042.3|23037.3|2021
1740101100000|2025-02-21 01:25:00|23065.8|23060.8|23052.8|23047.8|23075.8|23070.8|23042.3|23037.3|1022
1740101400000|2025-02-21 01:30:00|23051.3|23046.3|22998.8|22993.8|23111.8|23106.8|22967.8|22962.8|6660
1740101700000|2025-02-21 01:35:00|22997.8|22992.8|23030.3|23025.3|23045.3|23040.3|22975.3|22970.3|3739
1740102000000|2025-02-21 01:40:00|23033.3|23028.3|22994.3|22989.3|23037.3|23032.3|22915.8|22910.8|4335
1740102300000|2025-02-21 01:45:00|22996.3|22991.3|22946.8|22941.8|23033.3|23028.3|22935.3|22930.3|3014
1740102600000|2025-02-21 01:50:00|22948.8|22943.8|22960.3|22955.3|22979.8|22974.8|22935.8|22930.8|2342
1740102900000|2025-02-21 01:55:00|22959.8|22954.8|22957.8|22952.8|22998.3|22993.3|22929.8|22924.8|2011
1740103200000|2025-02-21 02:00:00|22959.3|22954.3|22930.8|22925.8|22980.3|22975.3|22907.3|22902.3|2201
1740103500000|2025-02-21 02:05:00|22933.8|22928.8|23044.8|23039.8|23045.3|23040.3|22930.3|22925.3|2311
1740103800000|2025-02-21 02:10:00|23046.3|23041.3|23129.8|23124.8|23136.8|23131.8|23046.3|23041.3|4175
1740104100000|2025-02-21 02:15:00|23126.8|23121.8|23115.3|23110.3|23161.8|23156.8|23093.8|23088.8|2740
1740104400000|2025-02-21 02:20:00|23116.3|23111.3|23073.8|23068.8|23125.3|23120.3|23072.3|23067.3|1909
1740104700000|2025-02-21 02:25:00|23072.3|23067.3|23093.8|23088.8|23099.3|23094.3|23048.3|23043.3|1798
1740105000000|2025-02-21 02:30:00|23094.3|23089.3|23097.3|23092.3|23108.8|23103.8|23055.3|23050.3|1571
1740105300000|2025-02-21 02:35:00|23097.8|23092.8|23144.3|23139.3|23146.3|23141.3|23096.3|23091.3|1960
1740105600000|2025-02-21 02:40:00|23141.3|23136.3|23118.3|23113.3|23156.3|23151.3|23111.8|23106.8|1899
1740105900000|2025-02-21 02:45:00|23120.3|23115.3|23184.3|23179.3|23192.3|23187.3|23110.8|23105.8|2450
1740106200000|2025-02-21 02:50:00|23186.3|23181.3|23184.3|23179.3|23198.8|23193.8|23157.3|23152.3|1946
1740106500000|2025-02-21 02:55:00|23186.3|23181.3|23209.3|23204.3|23219.3|23214.3|23167.3|23162.3|2024
1740106800000|2025-02-21 03:00:00|23210.3|23205.3|23176.3|23171.3|23221.3|23216.3|23155.3|23150.3|2431
1740107100000|2025-02-21 03:05:00|23177.3|23172.3|23192.3|23187.3|23211.3|23206.3|23157.3|23152.3|1246
1740107400000|2025-02-21 03:10:00|23192.8|23187.8|23179.3|23174.3|23208.3|23203.3|23177.3|23172.3|999
1740107700000|2025-02-21 03:15:00|23178.3|23173.3|23197.8|23192.8|23213.3|23208.3|23161.8|23156.8|1502
1740108000000|2025-02-21 03:20:00|23199.3|23194.3|23222.3|23217.3|23227.3|23222.3|23175.3|23170.3|1127
1740108300000|2025-02-21 03:25:00|23221.8|23216.8|23235.8|23230.8|23257.8|23252.8|23197.8|23192.8|1692
1740108600000|2025-02-21 03:30:00|23237.3|23232.3|23244.3|23239.3|23246.3|23241.3|23196.3|23191.3|944
1740108900000|2025-02-21 03:35:00|23244.8|23239.8|23227.8|23222.8|23261.3|23256.3|23220.3|23215.3|1101
1740109200000|2025-02-21 03:40:00|23228.3|23223.3|23245.3|23240.3|23258.8|23253.8|23224.3|23219.3|645
1740109500000|2025-02-21 03:45:00|23246.8|23241.8|23249.8|23244.8|23263.8|23258.8|23236.3|23231.3|660
1740109800000|2025-02-21 03:50:00|23252.3|23247.3|23243.8|23238.8|23253.8|23248.8|23227.3|23222.3|639
1740110100000|2025-02-21 03:55:00|23243.3|23238.3|23229.3|23224.3|23249.8|23244.8|23222.8|23217.8|637
1740110400000|2025-02-21 04:00:00|23245.8|23215.8|23247.5|23217.5|23248.2|23218.2|23244.8|23214.8|4
1740110700000|2025-02-21 04:05:00|23247.8|23217.8|23246.8|23216.8|23247.8|23217.8|23246.2|23216.2|0
1740111000000|2025-02-21 04:10:00|23247.4|23217.4|23249.1|23219.1|23250.5|23220.5|23246.8|23216.8|0
1740111300000|2025-02-21 04:15:00|23248.5|23218.5|23246.9|23216.9|23248.5|23218.5|23246.7|23216.7|0
1740111600000|2025-02-21 04:20:00|23246.3|23216.3|23243.8|23213.8|23247|23217|23243.8|23213.8|0
1740111900000|2025-02-21 04:25:00|23243.9|23213.9|23243.9|23213.9|23244.5|23214.5|23243.3|23213.3|0
1740112200000|2025-02-21 04:30:00|23243.3|23213.3|23243.1|23213.1|23243.3|23213.3|23242.7|23212.7|0
1740112500000|2025-02-21 04:35:00|23242.8|23212.8|23243.1|23213.1|23243.7|23213.7|23242.5|23212.5|0
1740112800000|2025-02-21 04:40:00|23242.9|23212.9|23242.9|23212.9|23243.1|23213.1|23242.3|23212.3|0
1740113100000|2025-02-21 04:45:00|23242.5|23212.5|23238.2|23208.2|23242.5|23212.5|23237.8|23207.8|0
1740113400000|2025-02-21 04:50:00|23238.8|23208.8|23239.4|23209.4|23240.3|23210.3|23238.8|23208.8|0
1740113700000|2025-02-21 04:55:00|23238.8|23208.8|23238.5|23208.5|23239.1|23209.1|23237.9|23207.9|23
1740114000000|2025-02-21 05:00:00|23224.8|23219.8|23302.3|23297.3|23305.8|23300.8|23224.8|23219.8|3143
1740114300000|2025-02-21 05:05:00|23303.3|23298.3|23247.3|23242.3|23322.3|23317.3|23221.8|23216.8|2532
1740114600000|2025-02-21 05:10:00|23246.8|23241.8|23288.8|23283.8|23304.8|23299.8|23235.3|23230.3|1627
1740114900000|2025-02-21 05:15:00|23291.3|23286.3|23316.8|23311.8|23342.8|23337.8|23276.3|23271.3|2123
1740115200000|2025-02-21 05:20:00|23317.3|23312.3|23325.3|23320.3|23345.3|23340.3|23295.8|23290.8|1603
1740115500000|2025-02-21 05:25:00|23325.8|23320.8|23337.3|23332.3|23354.3|23349.3|23306.8|23301.8|1589
1740115800000|2025-02-21 05:30:00|23337.8|23332.8|23344.8|23339.8|23347.3|23342.3|23310.8|23305.8|1210
1740116100000|2025-02-21 05:35:00|23345.8|23340.8|23316.8|23311.8|23358.3|23353.3|23315.3|23310.3|1640
1740116400000|2025-02-21 05:40:00|23321.3|23316.3|23235.8|23230.8|23325.3|23320.3|23199.3|23194.3|3278
1740116700000|2025-02-21 05:45:00|23236.8|23231.8|23177.3|23172.3|23266.8|23261.8|23157.8|23152.8|3460
1740117000000|2025-02-21 05:50:00|23178.3|23173.3|23218.8|23213.8|23226.3|23221.3|23160.8|23155.8|2057
1740117300000|2025-02-21 05:55:00|23220.3|23215.3|23235.8|23230.8|23236.3|23231.3|23202.8|23197.8|1189
1740117600000|2025-02-21 06:00:00|23235.3|23230.3|23267.8|23262.8|23270.3|23265.3|23234.8|23229.8|1260
1740117900000|2025-02-21 06:05:00|23267.3|23262.3|23273.3|23268.3|23298.3|23293.3|23263.8|23258.8|2283
1740118200000|2025-02-21 06:10:00|23273.8|23268.8|23276.3|23271.3|23279.8|23274.8|23239.3|23234.3|1467
1740118500000|2025-02-21 06:15:00|23276.8|23271.8|23312.3|23307.3|23315.3|23310.3|23267.3|23262.3|1382
1740118800000|2025-02-21 06:20:00|23313.3|23308.3|23308.8|23303.8|23324.8|23319.8|23296.8|23291.8|1076
1740119100000|2025-02-21 06:25:00|23309.3|23304.3|23326.3|23321.3|23338.3|23333.3|23295.8|23290.8|1157
1740119400000|2025-02-21 06:30:00|23325.3|23320.3|23341.3|23336.3|23343.8|23338.8|23309.8|23304.8|1003
1740119700000|2025-02-21 06:35:00|23340.8|23335.8|23320.3|23315.3|23343.8|23338.8|23297.8|23292.8|968
1740120000000|2025-02-21 06:40:00|23321.3|23316.3|23340.3|23335.3|23343.8|23338.8|23310.3|23305.3|655
1740120300000|2025-02-21 06:45:00|23341.3|23336.3|23355.3|23350.3|23364.8|23359.8|23334.8|23329.8|1541
1740120600000|2025-02-21 06:50:00|23354.8|23349.8|23348.8|23343.8|23378.3|23373.3|23346.3|23341.3|1372
1740120900000|2025-02-21 06:55:00|23349.3|23344.3|23328.3|23323.3|23358.3|23353.3|23327.8|23322.8|1082
1740121200000|2025-02-21 07:00:00|23329.3|23324.3|23370.8|23365.8|23379.8|23374.8|23329.3|23324.3|1054
1740121500000|2025-02-21 07:05:00|23371.3|23366.3|23385.8|23380.8|23385.8|23380.8|23365.3|23360.3|782
1740121800000|2025-02-21 07:10:00|23386.3|23381.3|23414.8|23409.8|23419.8|23414.8|23379.3|23374.3|1672
1740122100000|2025-02-21 07:15:00|23416.3|23411.3|23397.3|23392.3|23424.8|23419.8|23395.3|23390.3|1115
1740122400000|2025-02-21 07:20:00|23397.8|23392.8|23405.3|23400.3|23419.3|23414.3|23392.8|23387.8|976
1740122700000|2025-02-21 07:25:00|23405.8|23400.8|23434.3|23429.3|23436.3|23431.3|23404.3|23399.3|1274
1740123000000|2025-02-21 07:30:00|23434.8|23429.8|23454.8|23449.8|23456.3|23451.3|23417.3|23412.3|1369
1740123300000|2025-02-21 07:35:00|23454.3|23449.3|23439.8|23434.8|23484.3|23479.3|23432.3|23427.3|2939
1740123600000|2025-02-21 07:40:00|23441.3|23436.3|23412.8|23407.8|23443.3|23438.3|23371.8|23366.8|1977
1740123900000|2025-02-21 07:45:00|23413.3|23408.3|23416.3|23411.3|23435.8|23430.8|23398.3|23393.3|2796
1740124200000|2025-02-21 07:50:00|23415.3|23410.3|23465.3|23460.3|23465.8|23460.8|23408.8|23403.8|2661
1740124500000|2025-02-21 07:55:00|23464.3|23459.3|23455.3|23450.3|23486.3|23481.3|23451.8|23446.8|2841
1740124800000|2025-02-21 08:00:00|23454.5|23449.5|23460.5|23455.5|23478.5|23473.5|23442.5|23437.5|2383
1740125100000|2025-02-21 08:05:00|23460|23455|23484.5|23479.5|23489|23484|23451.5|23446.5|2873
1740125400000|2025-02-21 08:10:00|23483|23478|23432|23427|23483|23478|23428|23423|2489
1740125700000|2025-02-21 08:15:00|23429.5|23424.5|23415.5|23410.5|23429.5|23424.5|23393|23388|4909
1740126000000|2025-02-21 08:20:00|23411.5|23406.5|23396.5|23391.5|23411.5|23406.5|23371|23366|1403
1740126300000|2025-02-21 08:25:00|23396|23391|23448|23443|23450|23445|23390|23385|1769
1740126600000|2025-02-21 08:30:00|23450.2|23420.2|23449.4|23419.4|23468.3|23438.3|23448.4|23418.4|1070
1740126900000|2025-02-21 08:35:00|23449|23419|23422.6|23392.6|23450.5|23420.5|23422.6|23392.6|0
1740127200000|2025-02-21 08:40:00|23423.2|23393.2|23433|23403|23438.9|23408.9|23418|23388|0
1740127500000|2025-02-21 08:45:00|23431.8|23401.8|23428.9|23398.9|23433|23403|23425.4|23395.4|0
1740127800000|2025-02-21 08:50:00|23429.5|23399.5|23428.1|23398.1|23429.5|23399.5|23420.9|23390.9|0
1740128100000|2025-02-21 08:55:00|23428.8|23398.8|23427.8|23397.8|23429.3|23399.3|23426.5|23396.5|0
1740128400000|2025-02-21 09:00:00|23428.1|23398.1|23434|23404|23440.2|23410.2|23426.6|23396.6|0
1740128700000|2025-02-21 09:05:00|23434.3|23404.3|23425.3|23395.3|23434.3|23404.3|23421.7|23391.7|0
1740129000000|2025-02-21 09:10:00|23425.6|23395.6|23442.6|23412.6|23443.5|23413.5|23425.6|23395.6|0
1740129300000|2025-02-21 09:15:00|23442.9|23412.9|23421.5|23413.5|23466.5|23458.5|23406.5|23398.5|352
1740129600000|2025-02-21 09:20:00|23421|23413|23440.5|23432.5|23444.5|23436.5|23421|23413|483
1740129900000|2025-02-21 09:25:00|23441|23433|23436|23428|23441.5|23433.5|23427|23419|84
1740130200000|2025-02-21 09:30:00|23435.5|23427.5|23459|23451|23466|23458|23434|23426|377
1740130500000|2025-02-21 09:35:00|23458.5|23450.5|23470|23462|23473|23465|23457.5|23449.5|520
1740130800000|2025-02-21 09:40:00|23471|23463|23459|23451|23471|23463|23449|23441|327
1740131100000|2025-02-21 09:45:00|23459.5|23451.5|23441.5|23433.5|23459.5|23451.5|23441.5|23433.5|478
1740131400000|2025-02-21 09:50:00|23442.5|23434.5|23442|23434|23452.5|23444.5|23437.5|23429.5|173
1740131700000|2025-02-21 09:55:00|23442.5|23434.5|23431.5|23423.5|23448.5|23440.5|23423.5|23415.5|111
1740132000000|2025-02-21 10:00:00|23431|23423|23447|23439|23447|23439|23423.5|23415.5|64
1740132300000|2025-02-21 10:05:00|23446.5|23438.5|23455|23447|23459.5|23451.5|23435|23427|199
1740132600000|2025-02-21 10:10:00|23456|23448|23455.5|23447.5|23464|23456|23449.5|23441.5|51
1740132900000|2025-02-21 10:15:00|23455|23447|23469|23461|23470.5|23462.5|23453.5|23445.5|122
1740133200000|2025-02-21 10:20:00|23469.5|23461.5|23491|23483|23491.5|23483.5|23469|23461|230
1740133500000|2025-02-21 10:25:00|23491.5|23483.5|23517.5|23509.5|23517.5|23509.5|23485.5|23477.5|317
1740133800000|2025-02-21 10:30:00|23518|23510|23513.5|23505.5|23526|23518|23513|23505|230
1740134100000|2025-02-21 10:35:00|23514|23506|23504.5|23496.5|23515|23507|23498.5|23490.5|174
1740134400000|2025-02-21 10:40:00|23504|23496|23484|23476|23504|23496|23480|23472|117
1740134700000|2025-02-21 10:45:00|23483.5|23475.5|23485.5|23477.5|23493|23485|23476|23468|104
1740135000000|2025-02-21 10:50:00|23486|23478|23475|23467|23488|23480|23466.5|23458.5|95
1740135300000|2025-02-21 10:55:00|23475.5|23467.5|23457|23449|23475.5|23467.5|23454.5|23446.5|118
1740135600000|2025-02-21 11:00:00|23457.5|23449.5|23458|23450|23466|23458|23448.5|23440.5|118
1740135900000|2025-02-21 11:05:00|23457.5|23449.5|23475|23467|23485.5|23477.5|23457.5|23449.5|119
1740136200000|2025-02-21 11:10:00|23475.5|23467.5|23475.5|23467.5|23477|23469|23465.5|23457.5|38
1740136500000|2025-02-21 11:15:00|23476|23468|23488.5|23480.5|23490|23482|23470.5|23462.5|63
1740136800000|2025-02-21 11:20:00|23489|23481|23487|23479|23492|23484|23474|23466|49
1740137100000|2025-02-21 11:25:00|23482.5|23474.5|23483|23475|23484.5|23476.5|23472.5|23464.5|61
1740137400000|2025-02-21 11:30:00|23482.5|23474.5|23499.5|23491.5|23501.5|23493.5|23476.5|23468.5|80
1740137700000|2025-02-21 11:35:00|23499|23491|23493.5|23485.5|23504.5|23496.5|23488.5|23480.5|101
1740138000000|2025-02-21 11:40:00|23495.5|23487.5|23487.5|23479.5|23497.5|23489.5|23484.5|23476.5|48
1740138300000|2025-02-21 11:45:00|23487|23479|23490|23482|23494.5|23486.5|23484|23476|25
1740138600000|2025-02-21 11:50:00|23487.5|23479.5|23502|23494|23503|23495|23481|23473|54
1740138900000|2025-02-21 11:55:00|23501.5|23493.5|23492|23484|23502|23494|23489.5|23481.5|50
1740139200000|2025-02-21 12:00:00|23491|23483|23476.5|23468.5|23491|23483|23467.5|23459.5|148
1740139500000|2025-02-21 12:05:00|23476|23468|23477|23469|23479.5|23471.5|23469|23461|46
1740139800000|2025-02-21 12:10:00|23476|23468|23473.5|23465.5|23478.5|23470.5|23464|23456|45
1740140100000|2025-02-21 12:15:00|23475.5|23467.5|23482|23474|23483|23475|23474.5|23466.5|65
1740140400000|2025-02-21 12:20:00|23482.5|23474.5|23468|23460|23486.5|23478.5|23468|23460|49
1740140700000|2025-02-21 12:25:00|23467|23459|23478|23470|23482|23474|23466.5|23458.5|54
1740141000000|2025-02-21 12:30:00|23477.5|23469.5|23478.5|23470.5|23483.5|23475.5|23465.5|23457.5|88
1740141300000|2025-02-21 12:35:00|23480|23472|23496|23488|23506.5|23498.5|23478.5|23470.5|100
1740141600000|2025-02-21 12:40:00|23496.5|23488.5|23490|23482|23496.5|23488.5|23479.5|23471.5|65
1740141900000|2025-02-21 12:45:00|23489.5|23481.5|23477|23469|23495.5|23487.5|23476|23468|93
1740142200000|2025-02-21 12:50:00|23476.5|23468.5|23474.5|23466.5|23480.5|23472.5|23470|23462|69
1740142500000|2025-02-21 12:55:00|23474|23466|23472.5|23464.5|23479|23471|23467|23459|75
1740142800000|2025-02-21 13:00:00|23472|23464|23474.5|23466.5|23482|23474|23468.5|23460.5|91
1740143100000|2025-02-21 13:05:00|23472.5|23464.5|23480|23472|23490|23482|23472|23464|79
1740143400000|2025-02-21 13:10:00|23479.5|23471.5|23479|23471|23481|23473|23449|23441|145
1740143700000|2025-02-21 13:15:00|23478.5|23470.5|23468|23460|23483.5|23475.5|23452.5|23444.5|167
1740144000000|2025-02-21 13:20:00|23468.5|23460.5|23473.5|23465.5|23478.5|23470.5|23462|23454|53
1740144300000|2025-02-21 13:25:00|23473|23465|23465.5|23457.5|23476.5|23468.5|23462.5|23454.5|133
1740144600000|2025-02-21 13:30:00|23466|23458|23494|23486|23494|23486|23466|23458|172
1740144900000|2025-02-21 13:35:00|23493.5|23485.5|23486.5|23478.5|23496.5|23488.5|23484.5|23476.5|90
1740145200000|2025-02-21 13:40:00|23486|23478|23485|23477|23489|23481|23481.5|23473.5|29
1740145500000|2025-02-21 13:45:00|23485.5|23477.5|23478|23470|23487.5|23479.5|23474.5|23466.5|43
1740145800000|2025-02-21 13:50:00|23477.5|23469.5|23471|23463|23478|23470|23466|23458|89
1740146100000|2025-02-21 13:55:00|23470.5|23462.5|23476|23468|23481.5|23473.5|23470.5|23462.5|50
1740146400000|2025-02-21 14:00:00|23476.5|23468.5|23487.5|23479.5|23499|23491|23460.5|23452.5|409
1740146700000|2025-02-21 14:05:00|23488|23480|23493.5|23485.5|23504.5|23496.5|23485|23477|113
1740147000000|2025-02-21 14:10:00|23494|23486|23496.5|23488.5|23498.5|23490.5|23486.5|23478.5|49
1740147300000|2025-02-21 14:15:00|23496|23488|23490|23482|23497.5|23489.5|23488.5|23480.5|45
1740147600000|2025-02-21 14:20:00|23489.5|23481.5|23479.5|23471.5|23494.5|23486.5|23477.5|23469.5|93
1740147900000|2025-02-21 14:25:00|23480|23472|23499.5|23491.5|23506|23498|23479|23471|107
1740148200000|2025-02-21 14:30:00|23500|23492|23543|23535|23593|23585|23472|23464|1181
1740148500000|2025-02-21 14:35:00|23542.5|23534.5|23502.5|23494.5|23555.5|23547.5|23481|23473|815
1740148800000|2025-02-21 14:40:00|23501|23493|23543|23535|23552|23544|23501|23493|459
1740149100000|2025-02-21 14:45:00|23543.5|23535.5|23563.5|23555.5|23588.5|23580.5|23543.5|23535.5|490
1740149400000|2025-02-21 14:50:00|23562.5|23554.5|23604.5|23596.5|23620|23612|23551|23543|503
1740149700000|2025-02-21 14:55:00|23605|23597|23602|23594|23615.5|23607.5|23560.5|23552.5|474
1740150000000|2025-02-21 15:00:00|23601|23593|23663.5|23655.5|23678|23670|23585.5|23577.5|822
1740150300000|2025-02-21 15:05:00|23663|23655|23654|23646|23712|23704|23649|23641|1032
1740150600000|2025-02-21 15:10:00|23653.5|23645.5|23600|23592|23665.5|23657.5|23598.5|23590.5|734
1740150900000|2025-02-21 15:15:00|23599|23591|23630|23622|23633|23625|23594|23586|238
1740151200000|2025-02-21 15:20:00|23630.5|23622.5|23569.5|23561.5|23647.5|23639.5|23569.5|23561.5|624
1740151500000|2025-02-21 15:25:00|23568.5|23560.5|23563|23555|23597.5|23589.5|23559|23551|360
1740151800000|2025-02-21 15:30:00|23562.5|23554.5|23520.5|23512.5|23578|23570|23505|23497|503
1740152100000|2025-02-21 15:35:00|23519.5|23511.5|23510.5|23502.5|23549|23541|23504.5|23496.5|320
1740152400000|2025-02-21 15:40:00|23510|23502|23446.5|23438.5|23511.5|23503.5|23437|23429|632
1740152700000|2025-02-21 15:45:00|23446|23438|23496|23488|23505|23497|23442|23434|479
1740153000000|2025-02-21 15:50:00|23496.5|23488.5|23491|23483|23523|23515|23475.5|23467.5|334
1740153300000|2025-02-21 15:55:00|23491.5|23483.5|23509|23501|23517|23509|23486.5|23478.5|157
1740153600000|2025-02-21 16:00:00|23509.5|23501.5|23530.5|23522.5|23540.5|23532.5|23509.5|23501.5|320
1740153900000|2025-02-21 16:05:00|23532|23524|23503|23495|23535.5|23527.5|23498|23490|224
1740154200000|2025-02-21 16:10:00|23502.5|23494.5|23537|23529|23538.5|23530.5|23501.5|23493.5|159
1740154500000|2025-02-21 16:15:00|23536.5|23528.5|23567|23559|23573.5|23565.5|23531|23523|297
1740154800000|2025-02-21 16:20:00|23568.5|23560.5|23562|23554|23578.5|23570.5|23547|23539|235
1740155100000|2025-02-21 16:25:00|23562.5|23554.5|23565.5|23557.5|23569.5|23561.5|23538.5|23530.5|266
1740155400000|2025-02-21 16:30:00|23566|23558|23614|23606|23617.5|23609.5|23562.5|23554.5|291
1740155700000|2025-02-21 16:35:00|23615.5|23607.5|23624.5|23616.5|23626|23618|23587.5|23579.5|199
1740156000000|2025-02-21 16:40:00|23624|23616|23609.5|23601.5|23638|23630|23608|23600|206
1740156300000|2025-02-21 16:45:00|23612.5|23604.5|23573|23565|23617.5|23609.5|23568.5|23560.5|149
1740156600000|2025-02-21 16:50:00|23577|23569|23577.5|23569.5|23596|23588|23568.5|23560.5|75
1740156900000|2025-02-21 16:55:00|23577|23569|23585|23577|23604|23596|23560|23552|133
1740157200000|2025-02-21 17:00:00|23584.5|23576.5|23593.5|23585.5|23601.5|23593.5|23581.5|23573.5|72
1740157500000|2025-02-21 17:05:00|23595|23587|23593|23585|23612|23604|23585.5|23577.5|204
1740157800000|2025-02-21 17:10:00|23593.5|23585.5|23581|23573|23596|23588|23558.5|23550.5|102
1740158100000|2025-02-21 17:15:00|23580.5|23572.5|23564.5|23556.5|23585|23577|23559|23551|35
1740158400000|2025-02-21 17:20:00|23565|23557|23580|23572|23595|23587|23549|23541|86
1740158700000|2025-02-21 17:25:00|23579.5|23571.5|23582.5|23574.5|23590.5|23582.5|23576|23568|61
1740159000000|2025-02-21 17:30:00|23583|23575|23580|23572|23598|23590|23576.5|23568.5|88
1740159300000|2025-02-21 17:35:00|23579.5|23571.5|23566.5|23558.5|23596|23588|23548.5|23540.5|387
1740159600000|2025-02-21 17:40:00|23566|23558|23581|23573|23589.5|23581.5|23557.5|23549.5|59
1740159900000|2025-02-21 17:45:00|23580.5|23572.5|23559|23551|23594.5|23586.5|23558.5|23550.5|88
1740160200000|2025-02-21 17:50:00|23558.5|23550.5|23535|23527|23559.5|23551.5|23528.5|23520.5|124
1740160500000|2025-02-21 17:55:00|23534.5|23526.5|23507.5|23499.5|23539.5|23531.5|23501.5|23493.5|137
1740160800000|2025-02-21 18:00:00|23508.5|23500.5|23474.5|23466.5|23512.5|23504.5|23471|23463|247
1740161100000|2025-02-21 18:05:00|23474|23466|23450.5|23442.5|23487.5|23479.5|23449|23441|221
1740161400000|2025-02-21 18:10:00|23450|23442|23433|23425|23453|23445|23409|23401|365
1740161700000|2025-02-21 18:15:00|23432.5|23424.5|23431.5|23423.5|23459|23451|23430.5|23422.5|178
1740162000000|2025-02-21 18:20:00|23432|23424|23438|23430|23442.5|23434.5|23418|23410|224
1740162300000|2025-02-21 18:25:00|23435.5|23427.5|23409|23401|23435.5|23427.5|23407|23399|126
1740162600000|2025-02-21 18:30:00|23409.5|23401.5|23412|23404|23423|23415|23402|23394|170
1740162900000|2025-02-21 18:35:00|23415|23407|23451.5|23443.5|23465.5|23457.5|23413|23405|166
1740163200000|2025-02-21 18:40:00|23451|23443|23442.5|23434.5|23456|23448|23430.5|23422.5|47
1740163500000|2025-02-21 18:45:00|23442|23434|23430|23422|23443|23435|23416|23408|97
1740163800000|2025-02-21 18:50:00|23430.5|23422.5|23421|23413|23437.5|23429.5|23408|23400|110
1740164100000|2025-02-21 18:55:00|23419|23411|23405.3|23375.3|23425.5|23417.5|23393|23375.3|186
1740164400000|2025-02-21 19:00:00|23406.5|23376.5|23404.6|23374.6|23412.7|23382.7|23403.5|23373.5|0
1740164700000|2025-02-21 19:05:00|23404.8|23374.8|23411.4|23381.4|23413.8|23383.8|23401.7|23371.7|0
1740165000000|2025-02-21 19:10:00|23411.7|23381.7|23421.3|23391.3|23422.6|23392.6|23406.3|23376.3|0
1740165300000|2025-02-21 19:15:00|23421.1|23391.1|23409.2|23379.2|23421.1|23391.1|23408|23378|0
1740165600000|2025-02-21 19:20:00|23409|23379|23399.9|23369.9|23409|23379|23396.1|23366.1|0
1740165900000|2025-02-21 19:25:00|23399.7|23369.7|23393|23363|23402.3|23372.3|23388.6|23358.6|0
1740166200000|2025-02-21 19:30:00|23393.1|23363.1|23404.5|23374.5|23409.9|23379.9|23392.8|23362.8|0
1740166500000|2025-02-21 19:35:00|23404.7|23374.7|23394.5|23364.5|23406.8|23376.8|23393.5|23363.5|0
1740166800000|2025-02-21 19:40:00|23394.7|23364.7|23375.4|23345.4|23399.2|23369.2|23374.4|23344.4|0
1740167100000|2025-02-21 19:45:00|23375.2|23345.2|23369.3|23339.3|23376.4|23346.4|23369.1|23339.1|0
1740167400000|2025-02-21 19:50:00|23370.4|23340.4|23381.2|23351.2|23388.8|23358.8|23370.3|23340.3|0
1740167700000|2025-02-21 19:55:00|23381.4|23351.4|23384.2|23354.2|23395.9|23365.9|23381.2|23351.2|0
1740168000000|2025-02-21 20:00:00|23384.1|23354.1|23389.6|23359.6|23390.3|23360.3|23381|23351|0
1740168300000|2025-02-21 20:05:00|23389.4|23359.4|23403.5|23373.5|23403.7|23373.7|23388.9|23358.9|0
1740168600000|2025-02-21 20:10:00|23403.7|23373.7|23410.7|23380.7|23415.4|23385.4|23395.8|23365.8|0
1740168900000|2025-02-21 20:15:00|23410.5|23380.5|23409.2|23379.2|23414|23384|23399.3|23369.3|0
1740169200000|2025-02-21 20:20:00|23409|23379|23415.9|23385.9|23418.6|23388.6|23406.1|23376.1|0
1740169500000|2025-02-21 20:25:00|23416.1|23386.1|23417.4|23387.4|23417.6|23387.6|23410.7|23380.7|0
1740169800000|2025-02-21 20:30:00|23417.9|23387.9|23422.5|23392.5|23428.2|23398.2|23417.3|23387.3|0
1740170100000|2025-02-21 20:35:00|23422.7|23392.7|23418|23388|23423|23393|23413|23383|0
1740170400000|2025-02-21 20:40:00|23418.2|23388.2|23421.4|23391.4|23424.6|23394.6|23417.1|23387.1|0
1740170700000|2025-02-21 20:45:00|23421.6|23391.6|23413.1|23383.1|23421.7|23391.7|23407.8|23377.8|0
1740171000000|2025-02-21 20:50:00|23413.2|23383.2|23410.2|23380.2|23421.6|23391.6|23399.7|23369.7|0
1740171300000|2025-02-21 20:55:00|23410.4|23380.4|23419.6|23389.6|23425.3|23395.3|23399.4|23369.4|0
1740171600000|2025-02-21 21:00:00|23420.9|23390.9|23423.6|23393.6|23432.9|23402.9|23412.3|23382.3|0
1740171900000|2025-02-21 21:05:00|23423|23393|23419.6|23389.6|23425|23395|23410.6|23380.6|0
1740172200000|2025-02-21 21:10:00|23419.3|23389.3|23422|23392|23422.1|23392.1|23415.7|23385.7|0
1740172500000|2025-02-21 21:15:00|23423.2|23393.2|23423|23393|23423.4|23393.4|23419.9|23389.9|0
1740172800000|2025-02-21 21:20:00|23423.6|23393.6|23428.8|23398.8|23429.8|23399.8|23423|23393|0
1740173100000|2025-02-21 21:25:00|23429.1|23399.1|23426.8|23396.8|23431.8|23401.8|23426.8|23396.8|0
1740173400000|2025-02-21 21:30:00|23427.4|23397.4|23425.4|23395.4|23430.2|23400.2|23424.7|23394.7|0
1740173700000|2025-02-21 21:35:00|23425.7|23395.7|23426.8|23396.8|23427.4|23397.4|23425.4|23395.4|0
1740174000000|2025-02-21 21:40:00|23427.1|23397.1|23425.4|23395.4|23427.2|23397.2|23423.8|23393.8|0
1740174300000|2025-02-21 21:45:00|23426|23396|23426|23396|23428.1|23398.1|23423.3|23393.3|0
1740174600000|2025-02-21 21:50:00|23425.4|23395.4|23421|23391|23428.5|23398.5|23418.9|23388.9|0
1740174900000|2025-02-21 21:55:00|23421.6|23391.6|23425.5|23395.5|23425.9|23395.9|23421|23391|0
1740351600000|2025-02-23 23:00:00|23446.6|23416.6|23458.8|23428.8|23459.1|23429.1|23441.1|23411.1|0
1740351900000|2025-02-23 23:05:00|23457.2|23427.2|23474.7|23444.7|23478.7|23448.7|23453.4|23423.4|0
1740352200000|2025-02-23 23:10:00|23475.9|23445.9|23470.1|23440.1|23478.9|23448.9|23464.6|23434.6|0
1740352500000|2025-02-23 23:15:00|23469.9|23439.9|23465.6|23435.6|23473.9|23443.9|23465|23435|0
1740352800000|2025-02-23 23:20:00|23465|23435|23463|23433|23465|23435|23458.2|23428.2|0
1740353100000|2025-02-23 23:25:00|23463.6|23433.6|23466.8|23436.8|23468.8|23438.8|23461.3|23431.3|0
1740353400000|2025-02-23 23:30:00|23467.4|23437.4|23476.8|23446.8|23476.8|23446.8|23467.4|23437.4|0
1740353700000|2025-02-23 23:35:00|23477.4|23447.4|23489.7|23459.7|23489.7|23459.7|23476.8|23446.8|0
1740354000000|2025-02-23 23:40:00|23489.9|23459.9|23494.2|23464.2|23495.6|23465.6|23487.8|23457.8|0
1740354300000|2025-02-23 23:45:00|23493.6|23463.6|23490.3|23460.3|23494.2|23464.2|23490.3|23460.3|0
1740354600000|2025-02-23 23:50:00|23490.9|23460.9|23492.3|23462.3|23495.9|23465.9|23490.3|23460.3|0
1740354900000|2025-02-23 23:55:00|23492.6|23462.6|23490.1|23460.1|23492.6|23462.6|23485.4|23455.4|0
1740355200000|2025-02-24 00:00:00|23489.8|23459.8|23518.8|23488.8|23518.8|23488.8|23486.8|23456.8|0
1740355500000|2025-02-24 00:05:00|23516.5|23486.5|23523.5|23493.5|23529.9|23499.9|23515.8|23485.8|0
1740355800000|2025-02-24 00:10:00|23523.8|23493.8|23523.4|23493.4|23524.5|23494.5|23521|23491|0
1740356100000|2025-02-24 00:15:00|23523.1|23493.1|23521.5|23491.5|23523.4|23493.4|23518.1|23488.1|0
1740356400000|2025-02-24 00:20:00|23522.1|23492.1|23537.6|23507.6|23539.1|23509.1|23521.8|23491.8|0
1740356700000|2025-02-24 00:25:00|23538.2|23508.2|23536.9|23506.9|23539.6|23509.6|23535.2|23505.2|0
1740357000000|2025-02-24 00:30:00|23536.5|23506.5|23529.8|23499.8|23536.9|23506.9|23526.6|23496.6|0
1740357300000|2025-02-24 00:35:00|23530.1|23500.1|23525.5|23495.5|23531|23501|23525.1|23495.1|0
1740357600000|2025-02-24 00:40:00|23522.4|23492.4|23530.5|23500.5|23531.1|23501.1|23519.6|23489.6|0
1740357900000|2025-02-24 00:45:00|23530.2|23500.2|23481.5|23451.5|23531.4|23501.4|23481.5|23451.5|0
1740358200000|2025-02-24 00:50:00|23481.2|23451.2|23472.8|23442.8|23481.8|23451.8|23472.2|23442.2|0
1740358500000|2025-02-24 00:55:00|23472.6|23442.6|23487|23457|23487.3|23457.3|23472.6|23442.6|0
1740358800000|2025-02-24 01:00:00|23486.7|23456.7|23489.8|23459.8|23491.3|23461.3|23483.3|23453.3|0
1740359100000|2025-02-24 01:05:00|23489.6|23459.6|23488.9|23458.9|23494|23464|23481.6|23451.6|0
1740359400000|2025-02-24 01:10:00|23488.7|23458.7|23504.6|23474.6|23504.6|23474.6|23486.6|23456.6|0
1740359700000|2025-02-24 01:15:00|23504|23474|23434.2|23429.2|23504|23482.2|23386.7|23381.7|3201
1740360000000|2025-02-24 01:20:00|23435.2|23430.2|23383.7|23378.7|23462.2|23457.2|23379.2|23374.2|1793
1740360300000|2025-02-24 01:25:00|23384.7|23379.7|23383.7|23378.7|23401.7|23396.7|23369.7|23364.7|1177
1740360600000|2025-02-24 01:30:00|23384.2|23379.2|23330.2|23325.2|23408.2|23403.2|23229.2|23224.2|7580
1740360900000|2025-02-24 01:35:00|23333.7|23328.7|23428.2|23423.2|23447.7|23442.7|23327.7|23322.7|4881
1740361200000|2025-02-24 01:40:00|23428.7|23423.7|23522.7|23517.7|23541.2|23536.2|23418.2|23413.2|5812
1740361500000|2025-02-24 01:45:00|23524.7|23519.7|23622.2|23617.2|23652.7|23647.7|23460.2|23455.2|5658
1740361800000|2025-02-24 01:50:00|23624.2|23619.2|23642.7|23637.7|23680.2|23675.2|23588.7|23583.7|5089
1740362100000|2025-02-24 01:55:00|23641.7|23636.7|23541.7|23536.7|23654.2|23649.2|23525.2|23520.2|3982
1740362400000|2025-02-24 02:00:00|23539.7|23534.7|23493.2|23488.2|23546.2|23541.2|23391.7|23386.7|4765
1740362700000|2025-02-24 02:05:00|23492.7|23487.7|23479.2|23474.2|23534.7|23529.7|23474.7|23469.7|2800
1740363000000|2025-02-24 02:10:00|23479.7|23474.7|23615.2|23610.2|23617.7|23612.7|23457.2|23452.2|2725
1740363300000|2025-02-24 02:15:00|23614.2|23609.2|23518.2|23513.2|23614.7|23609.7|23513.7|23508.7|2091
1740363600000|2025-02-24 02:20:00|23517.2|23512.2|23502.7|23497.7|23549.2|23544.2|23489.7|23484.7|1845
1740363900000|2025-02-24 02:25:00|23502.2|23497.2|23534.7|23529.7|23562.2|23557.2|23493.2|23488.2|2020
1740364200000|2025-02-24 02:30:00|23537.2|23532.2|23478.7|23473.7|23562.7|23557.7|23475.7|23470.7|2016
1740364500000|2025-02-24 02:35:00|23477.2|23472.2|23514.7|23509.7|23533.7|23528.7|23464.2|23459.2|2097
1740364800000|2025-02-24 02:40:00|23515.2|23510.2|23565.7|23560.7|23594.2|23589.2|23511.2|23506.2|1945
1740365100000|2025-02-24 02:45:00|23566.7|23561.7|23512.2|23507.2|23600.2|23595.2|23506.7|23501.7|1981
1740365400000|2025-02-24 02:50:00|23515.2|23510.2|23530.2|23525.2|23558.7|23553.7|23506.2|23501.2|1081
1740365700000|2025-02-24 02:55:00|23530.7|23525.7|23454.2|23449.2|23551.7|23546.7|23450.2|23445.2|1418
1740366000000|2025-02-24 03:00:00|23454.7|23449.7|23515.2|23510.2|23551.7|23546.7|23452.2|23447.2|2059
1740366300000|2025-02-24 03:05:00|23519.2|23514.2|23513.2|23508.2|23552.2|23547.2|23504.7|23499.7|1672
1740366600000|2025-02-24 03:10:00|23513.7|23508.7|23528.2|23523.2|23545.2|23540.2|23507.7|23502.7|2509
1740366900000|2025-02-24 03:15:00|23527.7|23522.7|23553.2|23548.2|23564.7|23559.7|23521.7|23516.7|1481
1740367200000|2025-02-24 03:20:00|23553.7|23548.7|23466.7|23461.7|23555.2|23550.2|23435.7|23430.7|2514
1740367500000|2025-02-24 03:25:00|23467.7|23462.7|23455.2|23450.2|23494.2|23489.2|23440.2|23435.2|2315
1740367800000|2025-02-24 03:30:00|23453.2|23448.2|23383.7|23378.7|23462.2|23457.2|23378.2|23373.2|1559
1740368100000|2025-02-24 03:35:00|23383.2|23378.2|23374.7|23369.7|23392.2|23387.2|23319.7|23314.7|2257
1740368400000|2025-02-24 03:40:00|23374.2|23369.2|23366.7|23361.7|23379.2|23374.2|23340.7|23335.7|1129
1740368700000|2025-02-24 03:45:00|23366.2|23361.2|23351.7|23346.7|23389.7|23384.7|23329.7|23324.7|1085
1740369000000|2025-02-24 03:50:00|23351.2|23346.2|23330.2|23325.2|23357.2|23352.2|23322.2|23317.2|957
1740369300000|2025-02-24 03:55:00|23329.7|23324.7|23341.2|23336.2|23350.2|23345.2|23320.2|23315.2|733
1740369600000|2025-02-24 04:00:00|23360.4|23330.4|23361.3|23331.3|23363.9|23333.9|23360.4|23330.4|0
1740369900000|2025-02-24 04:05:00|23360.7|23330.7|23363.5|23333.5|23363.5|23333.5|23360.7|23330.7|0
1740370200000|2025-02-24 04:10:00|23364.1|23334.1|23367|23337|23367|23337|23360.9|23330.9|0
1740370500000|2025-02-24 04:15:00|23367.6|23337.6|23369.2|23339.2|23369.2|23339.2|23367.6|23337.6|0
1740370800000|2025-02-24 04:20:00|23369.1|23339.1|23370.9|23340.9|23370.9|23340.9|23369.1|23339.1|0
1740371100000|2025-02-24 04:25:00|23371.6|23341.6|23373.3|23343.3|23373.3|23343.3|23371|23341|0
1740371400000|2025-02-24 04:30:00|23372.5|23342.5|23370.4|23340.4|23372.6|23342.6|23370.4|23340.4|0
1740371700000|2025-02-24 04:35:00|23369.2|23339.2|23369.7|23339.7|23370.4|23340.4|23367.4|23337.4|0
1740372000000|2025-02-24 04:40:00|23370|23340|23370.1|23340.1|23370.4|23340.4|23367.8|23337.8|0
1740372300000|2025-02-24 04:45:00|23370.3|23340.3|23369.9|23339.9|23371.2|23341.2|23368.4|23338.4|0
1740372600000|2025-02-24 04:50:00|23370.5|23340.5|23370.8|23340.8|23372.4|23342.4|23370.5|23340.5|0
1740372900000|2025-02-24 04:55:00|23370.2|23340.2|23366.7|23336.7|23370.8|23340.8|23365.5|23335.5|3
1740373200000|2025-02-24 05:00:00|23366.9|23336.9|23297.7|23292.7|23388.2|23383.2|23292.2|23287.2|2107
1740373500000|2025-02-24 05:05:00|23295.7|23290.7|23290.2|23285.2|23320.7|23315.7|23256.2|23251.2|3426
1740373800000|2025-02-24 05:10:00|23291.2|23286.2|23306.7|23301.7|23335.7|23330.7|23283.7|23278.7|1684
1740374100000|2025-02-24 05:15:00|23307.2|23302.2|23250.2|23245.2|23312.7|23307.7|23246.7|23241.7|2150
1740374400000|2025-02-24 05:20:00|23249.7|23244.7|23306.2|23301.2|23308.7|23303.7|23244.7|23239.7|1616
1740374700000|2025-02-24 05:25:00|23307.7|23302.7|23310.2|23305.2|23331.2|23326.2|23290.2|23285.2|1260
1740375000000|2025-02-24 05:30:00|23309.7|23304.7|23349.7|23344.7|23352.7|23347.7|23284.2|23279.2|1308
1740375300000|2025-02-24 05:35:00|23350.2|23345.2|23395.7|23390.7|23401.2|23396.2|23334.7|23329.7|2111
1740375600000|2025-02-24 05:40:00|23396.7|23391.7|23393.2|23388.2|23408.7|23403.7|23365.7|23360.7|1219
1740375900000|2025-02-24 05:45:00|23392.2|23387.2|23388.2|23383.2|23405.2|23400.2|23354.2|23349.2|1173
1740376200000|2025-02-24 05:50:00|23387.7|23382.7|23371.7|23366.7|23398.7|23393.7|23358.2|23353.2|728
1740376500000|2025-02-24 05:55:00|23372.2|23367.2|23346.2|23341.2|23375.7|23370.7|23343.2|23338.2|712
1740376800000|2025-02-24 06:00:00|23345.2|23340.2|23291.2|23286.2|23350.2|23345.2|23263.7|23258.7|1834
1740377100000|2025-02-24 06:05:00|23292.7|23287.7|23314.2|23309.2|23323.2|23318.2|23272.7|23267.7|1448
1740377400000|2025-02-24 06:10:00|23314.7|23309.7|23340.2|23335.2|23351.7|23346.7|23310.7|23305.7|935
1740377700000|2025-02-24 06:15:00|23337.2|23332.2|23373.2|23368.2|23373.2|23368.2|23337.2|23332.2|3088
1740378000000|2025-02-24 06:20:00|23374.2|23369.2|23384.2|23379.2|23436.2|23431.2|23367.2|23362.2|2765
1740378300000|2025-02-24 06:25:00|23384.7|23379.7|23401.2|23396.2|23410.2|23405.2|23370.2|23365.2|1385
1740378600000|2025-02-24 06:30:00|23400.7|23395.7|23407.7|23402.7|23421.7|23416.7|23396.7|23391.7|2224
1740378900000|2025-02-24 06:35:00|23408.2|23403.2|23407.7|23402.7|23426.2|23421.2|23383.2|23378.2|1519
1740379200000|2025-02-24 06:40:00|23407.2|23402.2|23397.2|23392.2|23412.2|23407.2|23382.2|23377.2|1088
1740379500000|2025-02-24 06:45:00|23399.2|23394.2|23412.2|23407.2|23413.7|23408.7|23370.7|23365.7|2031
1740379800000|2025-02-24 06:50:00|23414.7|23409.7|23471.7|23466.7|23477.2|23472.2|23408.2|23403.2|1861
1740380100000|2025-02-24 06:55:00|23473.2|23468.2|23513.2|23508.2|23536.2|23531.2|23466.7|23461.7|2243
1740380400000|2025-02-24 07:00:00|23512.2|23507.2|23509.7|23504.7|23546.2|23541.2|23493.7|23488.7|2174
1740380700000|2025-02-24 07:05:00|23509.2|23504.2|23526.2|23521.2|23532.2|23527.2|23507.2|23502.2|1178
1740381000000|2025-02-24 07:10:00|23526.7|23521.7|23468.7|23463.7|23527.2|23522.2|23467.2|23462.2|1424
1740381300000|2025-02-24 07:15:00|23468.2|23463.2|23464.2|23459.2|23478.7|23473.7|23456.2|23451.2|890
1740381600000|2025-02-24 07:20:00|23463.7|23458.7|23469.7|23464.7|23483.2|23478.2|23460.2|23455.2|1252
1740381900000|2025-02-24 07:25:00|23470.2|23465.2|23432.2|23427.2|23484.2|23479.2|23430.2|23425.2|1069
1740382200000|2025-02-24 07:30:00|23431.7|23426.7|23434.2|23429.2|23448.2|23443.2|23415.7|23410.7|1130
1740382500000|2025-02-24 07:35:00|23434.7|23429.7|23418.7|23413.7|23441.2|23436.2|23416.7|23411.7|1868
1740382800000|2025-02-24 07:40:00|23418.2|23413.2|23412.2|23407.2|23438.7|23433.7|23411.2|23406.2|999
1740383100000|2025-02-24 07:45:00|23411.7|23406.7|23408.7|23403.7|23417.7|23412.7|23390.7|23385.7|885
1740383400000|2025-02-24 07:50:00|23408.2|23403.2|23389.2|23384.2|23409.2|23404.2|23381.7|23376.7|988
1740383700000|2025-02-24 07:55:00|23388.2|23383.2|23384.2|23379.2|23393.2|23388.2|23378.7|23373.7|1559
1740384000000|2025-02-24 08:00:00|23383.2|23378.2|23358.2|23353.2|23386.2|23381.2|23356.7|23351.7|1113
1740384300000|2025-02-24 08:05:00|23358.7|23353.7|23323.2|23318.2|23360.2|23355.2|23314.2|23309.2|1564
1740384600000|2025-02-24 08:10:00|23322.2|23317.2|23322.7|23317.7|23341.2|23336.2|23311.2|23306.2|13118
1740384900000|2025-02-24 08:15:00|23322.2|23317.2|23306.2|23301.2|23322.2|23317.2|23299.2|23294.2|7407
1740385200000|2025-02-24 08:20:00|23305.7|23300.7|23307.2|23302.2|23314.7|23309.7|23301.2|23296.2|1690
1740385500000|2025-02-24 08:25:00|23308.7|23303.7|23322.7|23317.7|23326.7|23321.7|23307.2|23302.2|1671
1740385800000|2025-02-24 08:30:00|23334.3|23304.3|23344.2|23314.2|23347.4|23317.4|23334|23304|3
1740386100000|2025-02-24 08:35:00|23344.1|23314.1|23334.6|23304.6|23345|23315|23327.9|23297.9|0
1740386400000|2025-02-24 08:40:00|23335.2|23305.2|23349.8|23319.8|23350.8|23320.8|23333.9|23303.9|216
1740386700000|2025-02-24 08:45:00|23349.5|23319.5|23366.3|23336.3|23368.5|23338.5|23347|23317|0
1740387000000|2025-02-24 08:50:00|23365.7|23335.7|23380|23350|23380.2|23350.2|23365.7|23335.7|0
1740387300000|2025-02-24 08:55:00|23380.3|23350.3|23380|23350|23383|23353|23376.5|23346.5|0
1740387600000|2025-02-24 09:00:00|23379.7|23349.7|23391|23361|23394.9|23364.9|23377.8|23347.8|0
1740387900000|2025-02-24 09:05:00|23390.4|23360.4|23391.3|23361.3|23395.9|23365.9|23382.9|23352.9|0
1740388200000|2025-02-24 09:10:00|23391|23361|23390.1|23360.1|23392.6|23362.6|23386.5|23356.5|0
1740388500000|2025-02-24 09:15:00|23389.8|23359.8|23364.7|23356.7|23389.8|23365.7|23343.7|23335.7|571
1740388800000|2025-02-24 09:20:00|23365.2|23357.2|23360.2|23352.2|23370.2|23362.2|23345.2|23337.2|464
1740389100000|2025-02-24 09:25:00|23360.7|23352.7|23347.7|23339.7|23363.2|23355.2|23346.2|23338.2|315
1740389400000|2025-02-24 09:30:00|23348.2|23340.2|23341.2|23333.2|23354.2|23346.2|23338.7|23330.7|173
1740389700000|2025-02-24 09:35:00|23338.7|23330.7|23333.7|23325.7|23342.7|23334.7|23329.7|23321.7|131
1740390000000|2025-02-24 09:40:00|23333.2|23325.2|23345.2|23337.2|23351.2|23343.2|23322.7|23314.7|116
1740390300000|2025-02-24 09:45:00|23344.7|23336.7|23333.2|23325.2|23345.7|23337.7|23331.7|23323.7|37
1740390600000|2025-02-24 09:50:00|23334.2|23326.2|23312.7|23304.7|23335.7|23327.7|23307.7|23299.7|152
1740390900000|2025-02-24 09:55:00|23313.2|23305.2|23330.7|23322.7|23333.2|23325.2|23312.7|23304.7|89
1740391200000|2025-02-24 10:00:00|23330.2|23322.2|23316.2|23308.2|23332.7|23324.7|23315.2|23307.2|81
1740391500000|2025-02-24 10:05:00|23317.2|23309.2|23329.2|23321.2|23334.2|23326.2|23310.7|23302.7|42
1740391800000|2025-02-24 10:10:00|23326.7|23318.7|23314.2|23306.2|23327.7|23319.7|23298.7|23290.7|68
1740392100000|2025-02-24 10:15:00|23314.7|23306.7|23307.2|23299.2|23315.7|23307.7|23301.2|23293.2|46
1740392400000|2025-02-24 10:20:00|23307.7|23299.7|23303.2|23295.2|23312.7|23304.7|23301.7|23293.7|35
1740392700000|2025-02-24 10:25:00|23301.2|23293.2|23288.2|23280.2|23306.7|23298.7|23287.7|23279.7|239
1740393000000|2025-02-24 10:30:00|23288.7|23280.7|23294.2|23286.2|23297.2|23289.2|23276.2|23268.2|69
1740393300000|2025-02-24 10:35:00|23294.7|23286.7|23278.7|23270.7|23296.7|23288.7|23276.7|23268.7|50
1740393600000|2025-02-24 10:40:00|23278.2|23270.2|23283.7|23275.7|23288.2|23280.2|23276.2|23268.2|38
1740393900000|2025-02-24 10:45:00|23285.7|23277.7|23291.7|23283.7|23292.7|23284.7|23274.2|23266.2|194
1740394200000|2025-02-24 10:50:00|23293.7|23285.7|23298.2|23290.2|23301.2|23293.2|23287.7|23279.7|106
1740394500000|2025-02-24 10:55:00|23299.2|23291.2|23293.2|23285.2|23308.2|23300.2|23286.2|23278.2|443
1740394800000|2025-02-24 11:00:00|23293.7|23285.7|23295.2|23287.2|23311.7|23303.7|23282.2|23274.2|165
1740395100000|2025-02-24 11:05:00|23295.7|23287.7|23301.7|23293.7|23310.2|23302.2|23295.7|23287.7|29
1740395400000|2025-02-24 11:10:00|23302.2|23294.2|23290.7|23282.7|23302.2|23294.2|23284.2|23276.2|82
1740395700000|2025-02-24 11:15:00|23291.2|23283.2|23298.2|23290.2|23304.2|23296.2|23289.2|23281.2|342
1740396000000|2025-02-24 11:20:00|23297.7|23289.7|23308.2|23300.2|23312.2|23304.2|23297.7|23289.7|134
1740396300000|2025-02-24 11:25:00|23308.7|23300.7|23323.2|23315.2|23329.2|23321.2|23305.2|23297.2|59
1740396600000|2025-02-24 11:30:00|23323.7|23315.7|23323.2|23315.2|23325.2|23317.2|23305.7|23297.7|46
1740396900000|2025-02-24 11:35:00|23323.7|23315.7|23323.7|23315.7|23325.7|23317.7|23317.2|23309.2|39
1740397200000|2025-02-24 11:40:00|23324.2|23316.2|23316.7|23308.7|23326.7|23318.7|23316.2|23308.2|15
1740397500000|2025-02-24 11:45:00|23316.2|23308.2|23308.2|23300.2|23319.2|23311.2|23308.2|23300.2|263
1740397800000|2025-02-24 11:50:00|23308.7|23300.7|23307.7|23299.7|23312.7|23304.7|23301.2|23293.2|50
1740398100000|2025-02-24 11:55:00|23307.2|23299.2|23303.7|23295.7|23307.2|23299.2|23292.2|23284.2|64
1740398400000|2025-02-24 12:00:00|23299.7|23291.7|23278.7|23270.7|23303.7|23295.7|23276.7|23268.7|203
1740398700000|2025-02-24 12:05:00|23277.7|23269.7|23286.7|23278.7|23289.2|23281.2|23275.7|23267.7|72
1740399000000|2025-02-24 12:10:00|23286.2|23278.2|23266.7|23258.7|23288.2|23280.2|23260.2|23252.2|171
1740399300000|2025-02-24 12:15:00|23267.2|23259.2|23290.2|23282.2|23293.7|23285.7|23267.2|23259.2|44
1740399600000|2025-02-24 12:20:00|23290.7|23282.7|23303.7|23295.7|23305.2|23297.2|23290.2|23282.2|134
1740399900000|2025-02-24 12:25:00|23304.2|23296.2|23299.7|23291.7|23304.7|23296.7|23292.2|23284.2|48
1740400200000|2025-02-24 12:30:00|23299.2|23291.2|23289.2|23281.2|23301.2|23293.2|23289.2|23281.2|137
1740400500000|2025-02-24 12:35:00|23288.7|23280.7|23285.2|23277.2|23288.7|23280.7|23274.7|23266.7|78
1740400800000|2025-02-24 12:40:00|23284.7|23276.7|23265.2|23257.2|23289.7|23281.7|23264.7|23256.7|122
1740401100000|2025-02-24 12:45:00|23261.2|23253.2|23279.2|23271.2|23283.2|23275.2|23261.2|23253.2|74
1740401400000|2025-02-24 12:50:00|23278.7|23270.7|23273.2|23265.2|23283.2|23275.2|23261.2|23253.2|278
1740401700000|2025-02-24 12:55:00|23276.7|23268.7|23281.2|23273.2|23286.2|23278.2|23272.2|23264.2|60
1740402000000|2025-02-24 13:00:00|23281.7|23273.7|23281.2|23273.2|23285.7|23277.7|23272.2|23264.2|71
1740402300000|2025-02-24 13:05:00|23280.7|23272.7|23289.7|23281.7|23290.2|23282.2|23278.2|23270.2|221
1740402600000|2025-02-24 13:10:00|23289.2|23281.2|23295.7|23287.7|23303.2|23295.2|23284.7|23276.7|93
1740402900000|2025-02-24 13:15:00|23296.2|23288.2|23294.2|23286.2|23307.2|23299.2|23291.7|23283.7|59
1740403200000|2025-02-24 13:20:00|23293.7|23285.7|23300.7|23292.7|23302.2|23294.2|23282.7|23274.7|203
1740403500000|2025-02-24 13:25:00|23298.7|23290.7|23287.2|23279.2|23306.2|23298.2|23287.2|23279.2|149
1740403800000|2025-02-24 13:30:00|23287.7|23279.7|23271.7|23263.7|23288.2|23280.2|23271.2|23263.2|67
1740404100000|2025-02-24 13:35:00|23269.7|23261.7|23281.2|23273.2|23289.7|23281.7|23269.2|23261.2|53
1740404400000|2025-02-24 13:40:00|23281.7|23273.7|23278.7|23270.7|23287.2|23279.2|23275.2|23267.2|178
1740404700000|2025-02-24 13:45:00|23277.2|23269.2|23264.7|23256.7|23277.2|23269.2|23264.7|23256.7|50
1740405000000|2025-02-24 13:50:00|23264.2|23256.2|23235.7|23227.7|23267.7|23259.7|23235.7|23227.7|156
1740405300000|2025-02-24 13:55:00|23235.2|23227.2|23253.2|23245.2|23264.7|23256.7|23234.7|23226.7|99
1740405600000|2025-02-24 14:00:00|23253.7|23245.7|23186.2|23178.2|23256.7|23248.7|23181.2|23173.2|443
1740405900000|2025-02-24 14:05:00|23188.2|23180.2|23211.7|23203.7|23211.7|23203.7|23151.2|23143.2|474
1740406200000|2025-02-24 14:10:00|23212.2|23204.2|23176.2|23168.2|23214.2|23206.2|23171.2|23163.2|216
1740406500000|2025-02-24 14:15:00|23175.2|23167.2|23202.2|23194.2|23203.7|23195.7|23171.2|23163.2|190
1740406800000|2025-02-24 14:20:00|23201.7|23193.7|23188.7|23180.7|23205.7|23197.7|23179.7|23171.7|331
1740407100000|2025-02-24 14:25:00|23188.2|23180.2|23191.7|23183.7|23211.7|23203.7|23188.2|23180.2|349
1740407400000|2025-02-24 14:30:00|23192.2|23184.2|23126.7|23118.7|23199.7|23191.7|23104.2|23096.2|1217
1740407700000|2025-02-24 14:35:00|23125.7|23117.7|23054.2|23046.2|23134.7|23126.7|23053.7|23045.7|1531
1740408000000|2025-02-24 14:40:00|23059.7|23051.7|23033.2|23025.2|23083.2|23075.2|23004.7|22996.7|1017
1740408300000|2025-02-24 14:45:00|23032.7|23024.7|22975.2|22967.2|23054.7|23046.7|22974.7|22966.7|1036
1740408600000|2025-02-24 14:50:00|22976.2|22968.2|22945.7|22937.7|22986.7|22978.7|22921.7|22913.7|1389
1740408900000|2025-02-24 14:55:00|22943.7|22935.7|22912.7|22904.7|22973.2|22965.2|22912.7|22904.7|828
1740409200000|2025-02-24 15:00:00|22915.2|22907.2|22896.7|22888.7|22933.2|22925.2|22859.7|22851.7|1273
1740409500000|2025-02-24 15:05:00|22898.2|22890.2|22891.2|22883.2|22907.7|22899.7|22843.2|22835.2|815
1740409800000|2025-02-24 15:10:00|22891.7|22883.7|22930.2|22922.2|22951.7|22943.7|22891.7|22883.7|820
1740410100000|2025-02-24 15:15:00|22929.7|22921.7|22903.7|22895.7|22936.2|22928.2|22901.7|22893.7|485
1740410400000|2025-02-24 15:20:00|22904.2|22896.2|22899.7|22891.7|22936.2|22928.2|22898.7|22890.7|468
1740410700000|2025-02-24 15:25:00|22900.2|22892.2|22862.7|22854.7|22906.2|22898.2|22859.2|22851.2|533
1740411000000|2025-02-24 15:30:00|22864.2|22856.2|22864.2|22856.2|22886.2|22878.2|22858.7|22850.7|356
1740411300000|2025-02-24 15:35:00|22864.7|22856.7|22917.2|22909.2|22918.2|22910.2|22861.7|22853.7|449
1740411600000|2025-02-24 15:40:00|22917.7|22909.7|22917.7|22909.7|22937.2|22929.2|22904.7|22896.7|378
1740411900000|2025-02-24 15:45:00|22917.2|22909.2|22906.2|22898.2|22934.7|22926.7|22888.2|22880.2|316
1740412200000|2025-02-24 15:50:00|22905.7|22897.7|22866.2|22858.2|22914.7|22906.7|22864.2|22856.2|365
1740412500000|2025-02-24 15:55:00|22866.7|22858.7|22818.7|22810.7|22867.2|22859.2|22818.7|22810.7|756
1740412800000|2025-02-24 16:00:00|22819.2|22811.2|22840.7|22832.7|22847.2|22839.2|22818.7|22810.7|438
1740413100000|2025-02-24 16:05:00|22840.2|22832.2|22810.2|22802.2|22850.2|22842.2|22810.2|22802.2|705
1740413400000|2025-02-24 16:10:00|22809.7|22801.7|22806.2|22798.2|22825.7|22817.7|22802.7|22794.7|430
1740413700000|2025-02-24 16:15:00|22806.7|22798.7|22833.7|22825.7|22838.7|22830.7|22803.2|22795.2|466
1740414000000|2025-02-24 16:20:00|22834.2|22826.2|22822.7|22814.7|22844.2|22836.2|22805.2|22797.2|601
1740414300000|2025-02-24 16:25:00|22823.2|22815.2|22843.2|22835.2|22853.2|22845.2|22816.7|22808.7|553
1740414600000|2025-02-24 16:30:00|22843.7|22835.7|22849.2|22841.2|22854.7|22846.7|22831.7|22823.7|301
1740414900000|2025-02-24 16:35:00|22849.7|22841.7|22830.2|22822.2|22858.7|22850.7|22825.7|22817.7|363
1740415200000|2025-02-24 16:40:00|22829.7|22821.7|22834.7|22826.7|22844.7|22836.7|22817.2|22809.2|297
1740415500000|2025-02-24 16:45:00|22835.2|22827.2|22793.2|22785.2|22848.2|22840.2|22792.2|22784.2|331
1740415800000|2025-02-24 16:50:00|22791.2|22783.2|22796.2|22788.2|22806.2|22798.2|22776.7|22768.7|495
1740416100000|2025-02-24 16:55:00|22795.7|22787.7|22796.2|22788.2|22813.2|22805.2|22791.2|22783.2|329
1740416400000|2025-02-24 17:00:00|22796.7|22788.7|22823.7|22815.7|22827.2|22819.2|22795.7|22787.7|81
1740416700000|2025-02-24 17:05:00|22823.2|22815.2|22826.7|22818.7|22837.2|22829.2|22805.2|22797.2|133
1740417000000|2025-02-24 17:10:00|22824.2|22816.2|22841.7|22833.7|22845.2|22837.2|22819.7|22811.7|97
1740417300000|2025-02-24 17:15:00|22841.2|22833.2|22857.7|22849.7|22857.7|22849.7|22841.2|22833.2|72
1740417600000|2025-02-24 17:20:00|22857.2|22849.2|22850.2|22842.2|22862.7|22854.7|22844.7|22836.7|88
1740417900000|2025-02-24 17:25:00|22849.2|22841.2|22841.7|22833.7|22851.7|22843.7|22837.7|22829.7|164
1740418200000|2025-02-24 17:30:00|22842.2|22834.2|22864.7|22856.7|22865.7|22857.7|22839.7|22831.7|198
1740418500000|2025-02-24 17:35:00|22864.2|22856.2|22874.2|22866.2|22881.2|22873.2|22854.2|22846.2|219
1740418800000|2025-02-24 17:40:00|22874.7|22866.7|22873.7|22865.7|22876.2|22868.2|22862.2|22854.2|298
1740419100000|2025-02-24 17:45:00|22874.2|22866.2|22859.7|22851.7|22880.7|22872.7|22857.7|22849.7|61
1740419400000|2025-02-24 17:50:00|22859.2|22851.2|22858.2|22850.2|22866.7|22858.7|22851.7|22843.7|42
1740419700000|2025-02-24 17:55:00|22857.2|22849.2|22842.7|22834.7|22871.2|22863.2|22841.7|22833.7|69
1740420000000|2025-02-24 18:00:00|22842.2|22834.2|22860.7|22852.7|22862.2|22854.2|22840.7|22832.7|47
1740420300000|2025-02-24 18:05:00|22860.2|22852.2|22852.7|22844.7|22860.7|22852.7|22842.7|22834.7|34
1740420600000|2025-02-24 18:10:00|22852.2|22844.2|22838.7|22830.7|22855.2|22847.2|22836.7|22828.7|122
1740420900000|2025-02-24 18:15:00|22839.2|22831.2|22858.7|22850.7|22862.2|22854.2|22836.7|22828.7|54
1740421200000|2025-02-24 18:20:00|22857.2|22849.2|22847.2|22839.2|22862.7|22854.7|22837.7|22829.7|68
1740421500000|2025-02-24 18:25:00|22848.2|22840.2|22852.7|22844.7|22863.2|22855.2|22847.7|22839.7|69
1740421800000|2025-02-24 18:30:00|22852.2|22844.2|22847.2|22839.2|22859.7|22851.7|22843.2|22835.2|138
1740422100000|2025-02-24 18:35:00|22846.7|22838.7|22862.7|22854.7|22865.7|22857.7|22841.2|22833.2|48
1740422400000|2025-02-24 18:40:00|22862.2|22854.2|22862.2|22854.2|22877.2|22869.2|22857.2|22849.2|47
1740422700000|2025-02-24 18:45:00|22861.7|22853.7|22859.7|22851.7|22870.7|22862.7|22854.7|22846.7|75
1740423000000|2025-02-24 18:50:00|22862.2|22854.2|22859.2|22851.2|22863.2|22855.2|22849.7|22841.7|104
1740423300000|2025-02-24 18:55:00|22859.7|22851.7|22839.7|22809.7|22864.2|22856.2|22825.7|22809.7|258
1740423600000|2025-02-24 19:00:00|22838.5|22808.5|22850.7|22820.7|22851.8|22821.8|22835.6|22805.6|0
1740423900000|2025-02-24 19:05:00|22850.5|22820.5|22846.1|22816.1|22854.8|22824.8|22844.9|22814.9|0
1740424200000|2025-02-24 19:10:00|22846.2|22816.2|22838.2|22808.2|22846.2|22816.2|22833.8|22803.8|0
1740424500000|2025-02-24 19:15:00|22838|22808|22837.5|22807.5|22848.8|22818.8|22835.5|22805.5|0
1740424800000|2025-02-24 19:20:00|22837.3|22807.3|22836.7|22806.7|22839.4|22809.4|22832.7|22802.7|0
1740425100000|2025-02-24 19:25:00|22836.5|22806.5|22839.2|22809.2|22842.5|22812.5|22835.4|22805.4|0
1740425400000|2025-02-24 19:30:00|22839.4|22809.4|22854.5|22824.5|22855.3|22825.3|22839|22809|0
1740425700000|2025-02-24 19:35:00|22854.4|22824.4|22846.6|22816.6|22854.5|22824.5|22844.7|22814.7|0
1740426000000|2025-02-24 19:40:00|22847|22817|22848.3|22818.3|22851.2|22821.2|22842.8|22812.8|0
1740426300000|2025-02-24 19:45:00|22848.8|22818.8|22845.9|22815.9|22848.8|22818.8|22844.4|22814.4|0
1740426600000|2025-02-24 19:50:00|22845.8|22815.8|22854.2|22824.2|22858.8|22828.8|22844.9|22814.9|0
1740426900000|2025-02-24 19:55:00|22854.1|22824.1|22855.4|22825.4|22856.3|22826.3|22851.5|22821.5|0
1740427200000|2025-02-24 20:00:00|22855.8|22825.8|22850.8|22820.8|22855.8|22825.8|22847.6|22817.6|0
1740427500000|2025-02-24 20:05:00|22851.3|22821.3|22850|22820|22852.1|22822.1|22842.6|22812.6|0
1740427800000|2025-02-24 20:10:00|22849.8|22819.8|22837.9|22807.9|22849.8|22819.8|22837.4|22807.4|0
1740428100000|2025-02-24 20:15:00|22838.1|22808.1|22830.8|22800.8|22843|22813|22828.7|22798.7|0
1740428400000|2025-02-24 20:20:00|22831.2|22801.2|22830.3|22800.3|22839.4|22809.4|22828.7|22798.7|0
1740428700000|2025-02-24 20:25:00|22830.5|22800.5|22826.2|22796.2|22836.7|22806.7|22826|22796|0
1740429000000|2025-02-24 20:30:00|22826.6|22796.6|22843|22813|22843.3|22813.3|22826.2|22796.2|0
1740429300000|2025-02-24 20:35:00|22842.9|22812.9|22840.6|22810.6|22853.2|22823.2|22840.4|22810.4|0
1740429600000|2025-02-24 20:40:00|22840.4|22810.4|22841.7|22811.7|22841.9|22811.9|22832.9|22802.9|0
1740429900000|2025-02-24 20:45:00|22841.9|22811.9|22845.1|22815.1|22847|22817|22834.3|22804.3|0
1740430200000|2025-02-24 20:50:00|22844.7|22814.7|22824.8|22794.8|22848.6|22818.6|22824.3|22794.3|0
1740430500000|2025-02-24 20:55:00|22825|22795|22832.8|22802.8|22833|22803|22817.4|22787.4|0
1740430800000|2025-02-24 21:00:00|22833|22803|22828.2|22798.2|22835.7|22805.7|22825.2|22795.2|0
1740431100000|2025-02-24 21:05:00|22827.6|22797.6|22839.5|22809.5|22839.5|22809.5|22826.9|22796.9|0
1740431400000|2025-02-24 21:10:00|22839.8|22809.8|22852.1|22822.1|22856.8|22826.8|22839.8|22809.8|0
1740431700000|2025-02-24 21:15:00|22851.8|22821.8|22846.8|22816.8|22852.8|22822.8|22844.1|22814.1|0
1740432000000|2025-02-24 21:20:00|22847.1|22817.1|22846.1|22816.1|22849.8|22819.8|22845.5|22815.5|0
1740432300000|2025-02-24 21:25:00|22846.4|22816.4|22847.5|22817.5|22848.8|22818.8|22846.1|22816.1|0
1740432600000|2025-02-24 21:30:00|22847.2|22817.2|22846.6|22816.6|22850|22820|22845.9|22815.9|0
1740432900000|2025-02-24 21:35:00|22847.2|22817.2|22843.3|22813.3|22847.3|22817.3|22842.6|22812.6|0
1740433200000|2025-02-24 21:40:00|22843.9|22813.9|22841.9|22811.9|22843.9|22813.9|22838.6|22808.6|0
1740433500000|2025-02-24 21:45:00|22842.5|22812.5|22843.9|22813.9|22844.6|22814.6|22841.3|22811.3|0
1740433800000|2025-02-24 21:50:00|22844.2|22814.2|22844|22814|22845.9|22815.9|22842.9|22812.9|0
1740434100000|2025-02-24 21:55:00|22843.4|22813.4|22847.2|22817.2|22848.3|22818.3|22843.3|22813.3|0
1740434400000|2025-02-24 22:00:00|22847.5|22817.5|22846.2|22816.2|22847.5|22817.5|22845.9|22815.9|0
1740434700000|2025-02-24 22:05:00|22846|22816|22845|22815|22846.8|22816.8|22843.2|22813.2|0
1740435000000|2025-02-24 22:10:00|22844|22814|22845.3|22815.3|22845.3|22815.3|22843.9|22813.9|0
1740435300000|2025-02-24 22:15:00|22845.5|22815.5|22845.4|22815.4|22845.5|22815.5|22844.8|22814.8|0
1740435600000|2025-02-24 22:20:00|22845.1|22815.1|22847.5|22817.5|22847.5|22817.5|22843.6|22813.6|0
1740435900000|2025-02-24 22:25:00|22847.9|22817.9|22847.9|22817.9|22848.8|22818.8|22847.8|22817.8|0
1740436200000|2025-02-24 22:30:00|22848.1|22818.1|22848.6|22818.6|22849.7|22819.7|22848.1|22818.1|0
1740436500000|2025-02-24 22:35:00|22848.3|22818.3|22848.4|22818.4|22848.4|22818.4|22848.3|22818.3|0
1740436800000|2025-02-24 22:40:00|22848.6|22818.6|22849.1|22819.1|22849.3|22819.3|22848.4|22818.4|0
1740437100000|2025-02-24 22:45:00|22849.3|22819.3|22848.8|22818.8|22849.3|22819.3|22848.8|22818.8|0
1740437400000|2025-02-24 22:50:00|22849|22819|22849.5|22819.5|22849.5|22819.5|22849|22819|0
1740437700000|2025-02-24 22:55:00|22849.9|22819.9|22846.2|22816.2|22850.1|22820.1|22845.7|22815.7|0
1740438000000|2025-02-24 23:00:00|22848.3|22818.3|22847.4|22817.4|22855.4|22825.4|22843.4|22813.4|0
1740438300000|2025-02-24 23:05:00|22847.1|22817.1|22847.3|22817.3|22850.7|22820.7|22843.7|22813.7|0
1740438600000|2025-02-24 23:10:00|22847.7|22817.7|22847|22817|22851.1|22821.1|22845.7|22815.7|0
1740438900000|2025-02-24 23:15:00|22845.8|22815.8|22847.1|22817.1|22849.8|22819.8|22844.3|22814.3|0
1740439200000|2025-02-24 23:20:00|22847.7|22817.7|22851.3|22821.3|22851.5|22821.5|22846.8|22816.8|0
1740439500000|2025-02-24 23:25:00|22850.7|22820.7|22854|22824|22854.7|22824.7|22849.3|22819.3|0
1740439800000|2025-02-24 23:30:00|22854.6|22824.6|22838.4|22808.4|22854.9|22824.9|22835.3|22805.3|0
1740440100000|2025-02-24 23:35:00|22839.1|22809.1|22837.8|22807.8|22844.5|22814.5|22835.8|22805.8|0
1740440400000|2025-02-24 23:40:00|22838.1|22808.1|22839.7|22809.7|22842|22812|22836.5|22806.5|0
1740440700000|2025-02-24 23:45:00|22839.9|22809.9|22829.5|22799.5|22842.3|22812.3|22828.8|22798.8|0
1740441000000|2025-02-24 23:50:00|22828.9|22798.9|22817.5|22787.5|22830.5|22800.5|22817.2|22787.2|0
1740441300000|2025-02-24 23:55:00|22818.1|22788.1|22825.5|22795.5|22828.9|22798.9|22815.3|22785.3|0
1740441600000|2025-02-25 00:00:00|22826.1|22796.1|22835.7|22805.7|22837|22807|22826.1|22796.1|0
1740441900000|2025-02-25 00:05:00|22835.1|22805.1|22838.6|22808.6|22841.3|22811.3|22834.4|22804.4|0
1740442200000|2025-02-25 00:10:00|22838.3|22808.3|22840.8|22810.8|22844.8|22814.8|22837.3|22807.3|0
1740442500000|2025-02-25 00:15:00|22841.4|22811.4|22839.3|22809.3|22843.1|22813.1|22838.7|22808.7|0
1740442800000|2025-02-25 00:20:00|22838.7|22808.7|22842.7|22812.7|22843.3|22813.3|22838.7|22808.7|0
1740443100000|2025-02-25 00:25:00|22842.1|22812.1|22850.3|22820.3|22856.1|22826.1|22841.4|22811.4|0
1740443400000|2025-02-25 00:30:00|22850.6|22820.6|22849.1|22819.1|22853.6|22823.6|22848.5|22818.5|0
1740443700000|2025-02-25 00:35:00|22848.5|22818.5|22853.9|22823.9|22854.7|22824.7|22848.5|22818.5|0
1740444000000|2025-02-25 00:40:00|22854.5|22824.5|22852.8|22822.8|22857.1|22827.1|22852.5|22822.5|0
1740444300000|2025-02-25 00:45:00|22852.2|22822.2|22846.9|22816.9|22852.8|22822.8|22840.1|22810.1|0
1740444600000|2025-02-25 00:50:00|22846.6|22816.6|22847.5|22817.5|22849.6|22819.6|22846.6|22816.6|0
1740444900000|2025-02-25 00:55:00|22846.9|22816.9|22846|22816|22847.5|22817.5|22843.2|22813.2|0
1740445200000|2025-02-25 01:00:00|22845.4|22815.4|22851.1|22821.1|22851.7|22821.7|22840.4|22810.4|0
1740445500000|2025-02-25 01:05:00|22850.5|22820.5|22834|22804|22852.9|22822.9|22832.8|22802.8|0
1740445800000|2025-02-25 01:10:00|22834.3|22804.3|22799.5|22769.5|22834.9|22804.9|22797.6|22767.6|0
1740446100000|2025-02-25 01:15:00|22798.9|22768.9|22770.2|22765.2|22840.2|22835.2|22765.2|22760.2|4893
1740446400000|2025-02-25 01:20:00|22773.7|22768.7|22777.2|22772.2|22803.2|22798.2|22742.2|22737.2|2329
1740446700000|2025-02-25 01:25:00|22776.2|22771.2|22760.2|22755.2|22776.7|22771.7|22745.2|22740.2|1618
1740447000000|2025-02-25 01:30:00|22763.2|22758.2|22875.7|22870.7|22881.2|22876.2|22758.2|22753.2|7243
1740447300000|2025-02-25 01:35:00|22874.7|22869.7|22841.2|22836.2|22926.2|22921.2|22839.7|22834.7|4975
1740447600000|2025-02-25 01:40:00|22840.7|22835.7|22888.7|22883.7|22908.7|22903.7|22834.2|22829.2|3696
1740447900000|2025-02-25 01:45:00|22888.2|22883.2|22950.7|22945.7|22954.7|22949.7|22859.7|22854.7|3050
1740448200000|2025-02-25 01:50:00|22949.7|22944.7|22926.2|22921.2|22987.2|22982.2|22921.2|22916.2|2965
1740448500000|2025-02-25 01:55:00|22925.7|22920.7|22964.7|22959.7|23000.2|22995.2|22918.7|22913.7|2790
1740448800000|2025-02-25 02:00:00|22963.2|22958.2|22885.7|22880.7|22976.7|22971.7|22880.2|22875.2|2586
1740449100000|2025-02-25 02:05:00|22884.2|22879.2|22888.2|22883.2|22914.2|22909.2|22878.2|22873.2|2586
1740449400000|2025-02-25 02:10:00|22889.2|22884.2|22890.2|22885.2|22936.2|22931.2|22871.7|22866.7|2373
1740449700000|2025-02-25 02:15:00|22889.7|22884.7|22988.5|22983.5|22989.5|22984.5|22889.7|22884.7|3703
1740450000000|2025-02-25 02:20:00|22989.5|22984.5|22925.5|22920.5|22999.5|22994.5|22895.5|22890.5|4361
1740450300000|2025-02-25 02:25:00|22926.5|22921.5|23007.5|23002.5|23011|23006|22919.5|22914.5|3658
1740450600000|2025-02-25 02:30:00|23006.5|23001.5|23045|23040|23071.5|23066.5|22986.5|22981.5|4288
1740450900000|2025-02-25 02:35:00|23044.5|23039.5|23083.5|23078.5|23133|23128|23040.5|23035.5|3333
1740451200000|2025-02-25 02:40:00|23084|23079|23034.5|23029.5|23107.5|23102.5|23032.5|23027.5|2254
1740451500000|2025-02-25 02:45:00|23033|23028|23032|23027|23068.5|23063.5|23019.5|23014.5|2054
1740451800000|2025-02-25 02:50:00|23032.5|23027.5|23102.5|23097.5|23120|23115|23027|23022|2026
1740452100000|2025-02-25 02:55:00|23104.5|23099.5|23145|23140|23162|23157|23088.5|23083.5|2788
1740452400000|2025-02-25 03:00:00|23147.5|23142.5|23163|23158|23170|23165|23133|23128|1863
1740452700000|2025-02-25 03:05:00|23163.5|23158.5|23171|23166|23186.5|23181.5|23120.5|23115.5|1730
1740453000000|2025-02-25 03:10:00|23168|23163|23217.5|23212.5|23219.5|23214.5|23162.5|23157.5|2316
1740453300000|2025-02-25 03:15:00|23218|23213|23196.5|23191.5|23219.5|23214.5|23157|23152|4711
1740453600000|2025-02-25 03:20:00|23197|23192|23172.5|23167.5|23209|23204|23162.5|23157.5|1688
1740453900000|2025-02-25 03:25:00|23172|23167|23190|23185|23211|23206|23168.5|23163.5|2135
1740454200000|2025-02-25 03:30:00|23188.5|23183.5|23193|23188|23217.5|23212.5|23175|23170|1463
1740454500000|2025-02-25 03:35:00|23192.5|23187.5|23162|23157|23200.5|23195.5|23150.5|23145.5|1232
1740454800000|2025-02-25 03:40:00|23161|23156|23185|23180|23186.5|23181.5|23156|23151|1572
1740455100000|2025-02-25 03:45:00|23184.5|23179.5|23195.5|23190.5|23219|23214|23184|23179|1487
1740455400000|2025-02-25 03:50:00|23194.5|23189.5|23189|23184|23204.5|23199.5|23172.5|23167.5|1206
1740455700000|2025-02-25 03:55:00|23188|23183|23200.5|23195.5|23204|23199|23183.5|23178.5|1006
1740456000000|2025-02-25 04:00:00|23205.4|23175.4|23198|23168|23205.7|23175.7|23196.4|23166.4|0
1740456300000|2025-02-25 04:05:00|23198.6|23168.6|23202.2|23172.2|23203|23173|23198.3|23168.3|0
1740456600000|2025-02-25 04:10:00|23202.8|23172.8|23196.9|23166.9|23202.8|23172.8|23195.7|23165.7|0
1740456900000|2025-02-25 04:15:00|23197.5|23167.5|23201.5|23171.5|23202.1|23172.1|23196.6|23166.6|0
1740457200000|2025-02-25 04:20:00|23200.9|23170.9|23203.7|23173.7|23204.7|23174.7|23200.2|23170.2|0
1740457500000|2025-02-25 04:25:00|23203.4|23173.4|23195.1|23165.1|23204.1|23174.1|23194.5|23164.5|0
1740457800000|2025-02-25 04:30:00|23195.7|23165.7|23191.4|23161.4|23195.7|23165.7|23190.8|23160.8|0
1740458100000|2025-02-25 04:35:00|23190.8|23160.8|23185.4|23155.4|23190.8|23160.8|23185|23155|0
1740458400000|2025-02-25 04:40:00|23186|23156|23192.7|23162.7|23197.1|23167.1|23185.7|23155.7|0
1740458700000|2025-02-25 04:45:00|23193|23163|23196.3|23166.3|23197.8|23167.8|23191.4|23161.4|0
1740459000000|2025-02-25 04:50:00|23196.9|23166.9|23195.7|23165.7|23197.6|23167.6|23193.3|23163.3|0
1740459300000|2025-02-25 04:55:00|23195.1|23165.1|23193|23163|23195.7|23165.7|23192.7|23162.7|10
1740459600000|2025-02-25 05:00:00|23193.6|23163.6|23211|23206|23246|23241|23172.5|23163.6|2385
1740459900000|2025-02-25 05:05:00|23212.5|23207.5|23172|23167|23226.5|23221.5|23160.5|23155.5|1391
1740460200000|2025-02-25 05:10:00|23173.5|23168.5|23124|23119|23181.5|23176.5|23097.5|23092.5|2186
1740460500000|2025-02-25 05:15:00|23123.5|23118.5|23183|23178|23186|23181|23123|23118|1086
1740460800000|2025-02-25 05:20:00|23184.5|23179.5|23173|23168|23196.5|23191.5|23140.5|23135.5|968
1740461100000|2025-02-25 05:25:00|23172.5|23167.5|23234|23229|23237|23232|23168.5|23163.5|1296
1740461400000|2025-02-25 05:30:00|23235|23230|23218.5|23213.5|23235.5|23230.5|23194.5|23189.5|1232
1740461700000|2025-02-25 05:35:00|23219|23214|23190.5|23185.5|23224|23219|23181.5|23176.5|1121
1740462000000|2025-02-25 05:40:00|23190|23185|23134.5|23129.5|23192.5|23187.5|23127.5|23122.5|1384
1740462300000|2025-02-25 05:45:00|23133.5|23128.5|23167|23162|23171.5|23166.5|23106|23101|1582
1740462600000|2025-02-25 05:50:00|23167.5|23162.5|23149.5|23144.5|23176.5|23171.5|23143.5|23138.5|1199
1740462900000|2025-02-25 05:55:00|23152.5|23147.5|23118|23113|23153.5|23148.5|23092|23087|1103
1740463200000|2025-02-25 06:00:00|23117.5|23112.5|23093.5|23088.5|23123|23118|23081|23076|1147
1740463500000|2025-02-25 06:05:00|23095|23090|23116.5|23111.5|23125.5|23120.5|23088|23083|1317
1740463800000|2025-02-25 06:10:00|23112.5|23107.5|23142.5|23137.5|23149.5|23144.5|23099.5|23094.5|947
1740464100000|2025-02-25 06:15:00|23143|23138|23140|23135|23150.5|23145.5|23120.5|23115.5|1000
1740464400000|2025-02-25 06:20:00|23139.5|23134.5|23152|23147|23160.5|23155.5|23128|23123|963
1740464700000|2025-02-25 06:25:00|23152.5|23147.5|23113|23108|23153.5|23148.5|23096.5|23091.5|1990
1740465000000|2025-02-25 06:30:00|23112|23107|23057|23052|23128|23123|23056|23051|1506
1740465300000|2025-02-25 06:35:00|23056.5|23051.5|23062.5|23057.5|23076.5|23071.5|23020.5|23015.5|1851
1740465600000|2025-02-25 06:40:00|23063|23058|22991|22986|23067|23062|22990|22985|1503
1740465900000|2025-02-25 06:45:00|22990.5|22985.5|22946.5|22941.5|22995.5|22990.5|22907.5|22902.5|2721
1740466200000|2025-02-25 06:50:00|22949.5|22944.5|22960|22955|22978|22973|22940|22935|1962
1740466500000|2025-02-25 06:55:00|22959.5|22954.5|22962|22957|22986|22981|22959|22954|1595
1740466800000|2025-02-25 07:00:00|22961.5|22956.5|22920|22915|22984|22979|22892|22887|1955
1740467100000|2025-02-25 07:05:00|22921.5|22916.5|22940.5|22935.5|22955|22950|22914.5|22909.5|1847
1740467400000|2025-02-25 07:10:00|22941|22936|22977.5|22972.5|22983|22978|22927.5|22922.5|1451
1740467700000|2025-02-25 07:15:00|22978|22973|23001.5|22996.5|23021.5|23016.5|22974|22969|1647
1740468000000|2025-02-25 07:20:00|23000.5|22995.5|22996.5|22991.5|23013.5|23008.5|22984|22979|1579
1740468300000|2025-02-25 07:25:00|22994.5|22989.5|23008.5|23003.5|23011.5|23006.5|22993|22988|1256
1740468600000|2025-02-25 07:30:00|23009.5|23004.5|22997.5|22992.5|23038.5|23033.5|22987|22982|1839
1740468900000|2025-02-25 07:35:00|22998|22993|23002.5|22997.5|23008.5|23003.5|22980|22975|1429
1740469200000|2025-02-25 07:40:00|23002|22997|23021.5|23016.5|23035.5|23030.5|22998.5|22993.5|1962
1740469500000|2025-02-25 07:45:00|23020.5|23015.5|23013.5|23008.5|23030|23025|23007.5|23002.5|1926
1740469800000|2025-02-25 07:50:00|23011.5|23006.5|23020.5|23015.5|23029.5|23024.5|23006|23001|1752
1740470100000|2025-02-25 07:55:00|23021.5|23016.5|23018|23013|23037.5|23032.5|23016.5|23011.5|2491
1740470400000|2025-02-25 08:00:00|23022.5|23017.5|23040.5|23035.5|23043|23038|23003.5|22998.5|1525
1740470700000|2025-02-25 08:05:00|23041|23036|23041|23036|23050|23045|23018.5|23013.5|1694
1740471000000|2025-02-25 08:10:00|23040.5|23035.5|23043.5|23038.5|23048|23043|23034|23029|7587
1740471300000|2025-02-25 08:15:00|23043|23038|23052|23047|23057|23052|23042|23037|8410
1740471600000|2025-02-25 08:20:00|23052.5|23047.5|23027.5|23022.5|23052.5|23047.5|23027|23022|1864
1740471900000|2025-02-25 08:25:00|23027|23022|23009.5|23004.5|23029.5|23024.5|22989|22984|3653
1740472200000|2025-02-25 08:30:00|23011.3|22981.3|23005.1|22975.1|23016.2|22986.2|23004.5|22974.5|0
1740472500000|2025-02-25 08:35:00|23005.7|22975.7|23017.7|22987.7|23023.3|22993.3|23004.2|22974.2|0
1740472800000|2025-02-25 08:40:00|23018.9|22988.9|23001.6|22971.6|23020.2|22990.2|22998.2|22968.2|0
1740473100000|2025-02-25 08:45:00|23002.9|22972.9|23000.7|22970.7|23011.8|22981.8|22998.9|22968.9|0
1740473400000|2025-02-25 08:50:00|23001.3|22971.3|22985.2|22955.2|23002.8|22972.8|22984.6|22954.6|0
1740473700000|2025-02-25 08:55:00|22984.5|22954.5|22966.3|22936.3|22985.2|22955.2|22964.9|22934.9|0
1740474000000|2025-02-25 09:00:00|22967.6|22937.6|22991.7|22961.7|22993.6|22963.6|22961|22931|0
1740474300000|2025-02-25 09:05:00|22992|22962|23001.8|22971.8|23003.6|22973.6|22987.5|22957.5|0
1740474600000|2025-02-25 09:10:00|23001.2|22971.2|23009.7|22979.7|23011.6|22981.6|22999.7|22969.7|0
1740474900000|2025-02-25 09:15:00|22998|22990|23010|23002|23010.5|23002.5|22966|22958|291
1740475200000|2025-02-25 09:20:00|23009.5|23001.5|23027|23019|23033|23025|23009.5|23001.5|222
1740475500000|2025-02-25 09:25:00|23027.5|23019.5|23027.5|23019.5|23044.5|23036.5|23022.5|23014.5|158
1740475800000|2025-02-25 09:30:00|23029|23021|23048.5|23040.5|23050.5|23042.5|23024.5|23016.5|257
1740476100000|2025-02-25 09:35:00|23049|23041|23091|23083|23093.5|23085.5|23047|23039|492
1740476400000|2025-02-25 09:40:00|23091.5|23083.5|23089|23081|23095|23087|23075|23067|220
1740476700000|2025-02-25 09:45:00|23088.5|23080.5|23078.5|23070.5|23091.5|23083.5|23074.5|23066.5|122
1740477000000|2025-02-25 09:50:00|23078|23070|23081|23073|23087.5|23079.5|23070.5|23062.5|205
1740477300000|2025-02-25 09:55:00|23082|23074|23084.5|23076.5|23088.5|23080.5|23075.5|23067.5|109
1740477600000|2025-02-25 10:00:00|23085.5|23077.5|23091.5|23083.5|23095.5|23087.5|23080.5|23072.5|76
1740477900000|2025-02-25 10:05:00|23092|23084|23093.5|23085.5|23097|23089|23083|23075|75
1740478200000|2025-02-25 10:10:00|23093|23085|23111|23103|23126|23118|23092|23084|261
1740478500000|2025-02-25 10:15:00|23113|23105|23129|23121|23133|23125|23112.5|23104.5|87
1740478800000|2025-02-25 10:20:00|23128.5|23120.5|23126|23118|23133.5|23125.5|23125.5|23117.5|66
1740479100000|2025-02-25 10:25:00|23126.5|23118.5|23126|23118|23128.5|23120.5|23121|23113|30
1740479400000|2025-02-25 10:30:00|23126.5|23118.5|23116|23108|23126.5|23118.5|23114.5|23106.5|106
1740479700000|2025-02-25 10:35:00|23114.5|23106.5|23103.5|23095.5|23119|23111|23099|23091|43
1740480000000|2025-02-25 10:40:00|23104.5|23096.5|23110.5|23102.5|23122.5|23114.5|23102.5|23094.5|83
1740480300000|2025-02-25 10:45:00|23110|23102|23112|23104|23123|23115|23110|23102|137
1740480600000|2025-02-25 10:50:00|23112.5|23104.5|23098.5|23090.5|23114|23106|23093|23085|87
1740480900000|2025-02-25 10:55:00|23098|23090|23101.5|23093.5|23105.5|23097.5|23089|23081|78
1740481200000|2025-02-25 11:00:00|23102.5|23094.5|23114|23106|23116|23108|23093.5|23085.5|189
1740481500000|2025-02-25 11:05:00|23113.5|23105.5|23122.5|23114.5|23127.5|23119.5|23109|23101|276
1740481800000|2025-02-25 11:10:00|23122|23114|23126.5|23118.5|23128.5|23120.5|23116.5|23108.5|86
1740482100000|2025-02-25 11:15:00|23127|23119|23138.5|23130.5|23140|23132|23126|23118|166
1740482400000|2025-02-25 11:20:00|23138|23130|23124|23116|23138.5|23130.5|23122.5|23114.5|29
1740482700000|2025-02-25 11:25:00|23125.5|23117.5|23139.5|23131.5|23140|23132|23121.5|23113.5|79
1740483000000|2025-02-25 11:30:00|23140|23132|23157|23149|23157|23149|23134.5|23126.5|162
1740483300000|2025-02-25 11:35:00|23159|23151|23198|23190|23200.5|23192.5|23158.5|23150.5|378
1740483600000|2025-02-25 11:40:00|23197.5|23189.5|23198.5|23190.5|23201|23193|23177|23169|98
1740483900000|2025-02-25 11:45:00|23197.5|23189.5|23189.5|23181.5|23202.5|23194.5|23185|23177|149
1740484200000|2025-02-25 11:50:00|23189|23181|23182|23174|23189.5|23181.5|23176.5|23168.5|110
1740484500000|2025-02-25 11:55:00|23181.5|23173.5|23183|23175|23193.5|23185.5|23178.5|23170.5|43
1740484800000|2025-02-25 12:00:00|23182.5|23174.5|23162.5|23154.5|23182.5|23174.5|23156.5|23148.5|124
1740485100000|2025-02-25 12:05:00|23162|23154|23185|23177|23187.5|23179.5|23159|23151|99
1740485400000|2025-02-25 12:10:00|23184.5|23176.5|23196|23188|23201.5|23193.5|23174.5|23166.5|82
1740485700000|2025-02-25 12:15:00|23195.5|23187.5|23193.5|23185.5|23202|23194|23192|23184|55
1740486000000|2025-02-25 12:20:00|23192.5|23184.5|23183.5|23175.5|23193.5|23185.5|23177|23169|46
1740486300000|2025-02-25 12:25:00|23184|23176|23165|23157|23185|23177|23163|23155|68
1740486600000|2025-02-25 12:30:00|23164.5|23156.5|23168|23160|23171|23163|23144|23136|159
1740486900000|2025-02-25 12:35:00|23168.5|23160.5|23170|23162|23183.5|23175.5|23164|23156|191
1740487200000|2025-02-25 12:40:00|23169.5|23161.5|23144.5|23136.5|23170.5|23162.5|23142|23134|44
1740487500000|2025-02-25 12:45:00|23145|23137|23142|23134|23147.5|23139.5|23132.5|23124.5|125
1740487800000|2025-02-25 12:50:00|23142.5|23134.5|23137|23129|23148|23140|23134|23126|59
1740488100000|2025-02-25 12:55:00|23136.5|23128.5|23146.5|23138.5|23146.5|23138.5|23136|23128|45
1740488400000|2025-02-25 13:00:00|23145.5|23137.5|23172|23164|23172.5|23164.5|23144|23136|65
1740488700000|2025-02-25 13:05:00|23172.5|23164.5|23185.5|23177.5|23188.5|23180.5|23161|23153|104
1740489000000|2025-02-25 13:10:00|23183|23175|23188.5|23180.5|23190|23182|23178|23170|107
1740489300000|2025-02-25 13:15:00|23189.5|23181.5|23192|23184|23195|23187|23182|23174|113
1740489600000|2025-02-25 13:20:00|23191|23183|23185.5|23177.5|23199|23191|23185|23177|71
1740489900000|2025-02-25 13:25:00|23185|23177|23187.5|23179.5|23189.5|23181.5|23179.5|23171.5|58
1740490200000|2025-02-25 13:30:00|23187|23179|23206.5|23198.5|23210.5|23202.5|23185.5|23177.5|100
1740490500000|2025-02-25 13:35:00|23206|23198|23189.5|23181.5|23209.5|23201.5|23183.5|23175.5|130
1740490800000|2025-02-25 13:40:00|23190|23182|23189.5|23181.5|23192.5|23184.5|23181.5|23173.5|54
1740491100000|2025-02-25 13:45:00|23190|23182|23191.5|23183.5|23198|23190|23179.5|23171.5|73
1740491400000|2025-02-25 13:50:00|23191|23183|23168|23160|23193.5|23185.5|23168|23160|224
1740491700000|2025-02-25 13:55:00|23167|23159|23153|23145|23170.5|23162.5|23152|23144|73
1740492000000|2025-02-25 14:00:00|23153.5|23145.5|23150|23142|23156.5|23148.5|23141|23133|68
1740492300000|2025-02-25 14:05:00|23150.5|23142.5|23168|23160|23173|23165|23141|23133|128
1740492600000|2025-02-25 14:10:00|23167.5|23159.5|23173.5|23165.5|23179.5|23171.5|23163.5|23155.5|96
1740492900000|2025-02-25 14:15:00|23174|23166|23159.5|23151.5|23181.5|23173.5|23157.5|23149.5|64
1740493200000|2025-02-25 14:20:00|23159|23151|23162|23154|23166|23158|23152|23144|58
1740493500000|2025-02-25 14:25:00|23161.5|23153.5|23147|23139|23162|23154|23143|23135|96
1740493800000|2025-02-25 14:30:00|23148|23140|23126|23118|23160.5|23152.5|23105.5|23097.5|709
1740494100000|2025-02-25 14:35:00|23126.5|23118.5|23108.5|23100.5|23160.5|23152.5|23083|23075|741
1740494400000|2025-02-25 14:40:00|23109|23101|23076|23068|23110.5|23102.5|23074.5|23066.5|218
1740494700000|2025-02-25 14:45:00|23073.5|23065.5|23103|23095|23126|23118|23063.5|23055.5|339
1740495000000|2025-02-25 14:50:00|23103.5|23095.5|23050|23042|23115.5|23107.5|23049.5|23041.5|272
1740495300000|2025-02-25 14:55:00|23050.5|23042.5|23064|23056|23065.5|23057.5|23040|23032|302
1740495600000|2025-02-25 15:00:00|23064.5|23056.5|23008|23000|23065.5|23057.5|23007.5|22999.5|346
1740495900000|2025-02-25 15:05:00|23011.5|23003.5|23048.5|23040.5|23059|23051|23005|22997|353
1740496200000|2025-02-25 15:10:00|23049|23041|23038|23030|23066|23058|23026|23018|210
1740496500000|2025-02-25 15:15:00|23038.5|23030.5|22989.5|22981.5|23053|23045|22981.5|22973.5|300
1740496800000|2025-02-25 15:20:00|22987.5|22979.5|22997.5|22989.5|23019|23011|22963|22955|353
1740497100000|2025-02-25 15:25:00|22998|22990|23035|23027|23040.5|23032.5|22990.5|22982.5|216
1740497400000|2025-02-25 15:30:00|23035.5|23027.5|23054.5|23046.5|23057|23049|23032.5|23024.5|194
1740497700000|2025-02-25 15:35:00|23053.5|23045.5|23107|23099|23118.5|23110.5|23051|23043|509
1740498000000|2025-02-25 15:40:00|23106.5|23098.5|23126|23118|23152|23144|23099.5|23091.5|423
1740498300000|2025-02-25 15:45:00|23125.5|23117.5|23113.5|23105.5|23138.5|23130.5|23101.5|23093.5|175
1740498600000|2025-02-25 15:50:00|23113|23105|23164|23156|23165|23157|23112|23104|222
1740498900000|2025-02-25 15:55:00|23163.5|23155.5|23149.5|23141.5|23166|23158|23146.5|23138.5|127
1740499200000|2025-02-25 16:00:00|23153.5|23145.5|23143.5|23135.5|23156|23148|23126.5|23118.5|219
1740499500000|2025-02-25 16:05:00|23143|23135|23146.5|23138.5|23158|23150|23126|23118|149
1740499800000|2025-02-25 16:10:00|23147.5|23139.5|23148|23140|23158.5|23150.5|23132.5|23124.5|98
1740500100000|2025-02-25 16:15:00|23147.5|23139.5|23139.5|23131.5|23158.5|23150.5|23117|23109|112
1740500400000|2025-02-25 16:20:00|23140|23132|23122|23114|23143.5|23135.5|23120.5|23112.5|83
1740500700000|2025-02-25 16:25:00|23121.5|23113.5|23116|23108|23132|23124|23093.5|23085.5|236
1740501000000|2025-02-25 16:30:00|23116.5|23108.5|23109.5|23101.5|23118|23110|23089|23081|150
1740501300000|2025-02-25 16:35:00|23109|23101|23115|23107|23128.5|23120.5|23103.5|23095.5|120
1740501600000|2025-02-25 16:40:00|23114.5|23106.5|23137.5|23129.5|23138.5|23130.5|23109.5|23101.5|74
1740501900000|2025-02-25 16:45:00|23138|23130|23150|23142|23158|23150|23133.5|23125.5|138
1740502200000|2025-02-25 16:50:00|23150.5|23142.5|23150.5|23142.5|23160|23152|23146.5|23138.5|101
1740502500000|2025-02-25 16:55:00|23150|23142|23155.5|23147.5|23164.5|23156.5|23138|23130|61
1740502800000|2025-02-25 17:00:00|23153|23145|23149|23141|23163|23155|23145.5|23137.5|70
1740503100000|2025-02-25 17:05:00|23148.5|23140.5|23147.5|23139.5|23149.5|23141.5|23134.5|23126.5|77
1740503400000|2025-02-25 17:10:00|23146.5|23138.5|23136.5|23128.5|23152.5|23144.5|23126|23118|61
1740503700000|2025-02-25 17:15:00|23136|23128|23123|23115|23141|23133|23117|23109|34
1740504000000|2025-02-25 17:20:00|23122.5|23114.5|23106|23098|23126|23118|23099.5|23091.5|70
1740504300000|2025-02-25 17:25:00|23106.5|23098.5|23113.5|23105.5|23116.5|23108.5|23099.5|23091.5|43
1740504600000|2025-02-25 17:30:00|23113|23105|23115|23107|23125|23117|23109.5|23101.5|51
1740504900000|2025-02-25 17:35:00|23115.5|23107.5|23123.5|23115.5|23126|23118|23109|23101|22
1740505200000|2025-02-25 17:40:00|23124|23116|23132|23124|23140.5|23132.5|23122|23114|29
1740505500000|2025-02-25 17:45:00|23131.5|23123.5|23128|23120|23133|23125|23117.5|23109.5|22
1740505800000|2025-02-25 17:50:00|23127|23119|23137.5|23129.5|23140|23132|23124|23116|18
1740506100000|2025-02-25 17:55:00|23137|23129|23142|23134|23144.5|23136.5|23130|23122|80
1740506400000|2025-02-25 18:00:00|23142.5|23134.5|23155.5|23147.5|23162.5|23154.5|23142.5|23134.5|70
1740506700000|2025-02-25 18:05:00|23156|23148|23167.5|23159.5|23175.5|23167.5|23154|23146|151
1740507000000|2025-02-25 18:10:00|23168|23160|23157.5|23149.5|23175|23167|23156.5|23148.5|39
1740507300000|2025-02-25 18:15:00|23157|23149|23145.5|23137.5|23162|23154|23145.5|23137.5|51
1740507600000|2025-02-25 18:20:00|23146|23138|23142.5|23134.5|23157.5|23149.5|23138.5|23130.5|29
1740507900000|2025-02-25 18:25:00|23142|23134|23122.5|23114.5|23143.5|23135.5|23119|23111|57
1740508200000|2025-02-25 18:30:00|23122|23114|23122.5|23114.5|23132|23124|23118.5|23110.5|48
1740508500000|2025-02-25 18:35:00|23123|23115|23146.5|23138.5|23150.5|23142.5|23119|23111|41
1740508800000|2025-02-25 18:40:00|23147|23139|23143.5|23135.5|23156.5|23148.5|23143.5|23135.5|68
1740509100000|2025-02-25 18:45:00|23144|23136|23150|23142|23155.5|23147.5|23142.5|23134.5|50
1740509400000|2025-02-25 18:50:00|23150.5|23142.5|23139|23131|23152.5|23144.5|23135|23127|80
1740509700000|2025-02-25 18:55:00|23138|23130|23150.8|23120.8|23150.8|23139|23137.5|23120.8|71
1740510000000|2025-02-25 19:00:00|23150.3|23120.3|23146.7|23116.7|23152.7|23122.7|23145.2|23115.2|0
1740510300000|2025-02-25 19:05:00|23146.8|23116.8|23148|23118|23150.8|23120.8|23146.1|23116.1|0
1740510600000|2025-02-25 19:10:00|23147.8|23117.8|23134.8|23104.8|23148|23118|23134.8|23104.8|0
1740510900000|2025-02-25 19:15:00|23135|23105|23136.2|23106.2|23138.2|23108.2|23124.7|23094.7|0
1740511200000|2025-02-25 19:20:00|23135.9|23105.9|23133.7|23103.7|23135.9|23105.9|23130.7|23100.7|0
1740511500000|2025-02-25 19:25:00|23134|23104|23123.8|23093.8|23135.5|23105.5|23123.5|23093.5|0
1740511800000|2025-02-25 19:30:00|23123.6|23093.6|23126.1|23096.1|23128.7|23098.7|23121.5|23091.5|0
1740512100000|2025-02-25 19:35:00|23126.4|23096.4|23123.9|23093.9|23126.6|23096.6|23123.4|23093.4|0
1740512400000|2025-02-25 19:40:00|23142.4|23112.4|23151.9|23121.9|23154.9|23124.9|23141.7|23111.7|0
1740512700000|2025-02-25 19:45:00|23151.8|23121.8|23148.9|23118.9|23152.5|23122.5|23137.9|23107.9|0
1740513000000|2025-02-25 19:50:00|23148.8|23118.8|23147.9|23117.9|23149.5|23119.5|23145.9|23115.9|0
1740513300000|2025-02-25 19:55:00|23147.7|23117.7|23145.7|23115.7|23149.7|23119.7|23144.7|23114.7|0
1740513600000|2025-02-25 20:00:00|23144.9|23114.9|23146.8|23116.8|23151.4|23121.4|23141.6|23111.6|0
1740513900000|2025-02-25 20:05:00|23147.1|23117.1|23145.7|23115.7|23151.1|23121.1|23144.6|23114.6|0
1740514200000|2025-02-25 20:10:00|23145.8|23115.8|23140.3|23110.3|23146.5|23116.5|23138|23108|0
1740514500000|2025-02-25 20:15:00|23140.5|23110.5|23150.9|23120.9|23151.3|23121.3|23139.1|23109.1|0
1740514800000|2025-02-25 20:20:00|23150.8|23120.8|23166.8|23136.8|23167.5|23137.5|23150.3|23120.3|0
1740515100000|2025-02-25 20:25:00|23167|23137|23158.5|23128.5|23169|23139|23157.2|23127.2|0
1740515400000|2025-02-25 20:30:00|23158.3|23128.3|23159|23129|23162.8|23132.8|23152.4|23122.4|0
1740515700000|2025-02-25 20:35:00|23158.8|23128.8|23142.8|23112.8|23162.7|23132.7|23142.3|23112.3|0
1740516000000|2025-02-25 20:40:00|23143|23113|23133.3|23103.3|23144.9|23114.9|23133.3|23103.3|0
1740516300000|2025-02-25 20:45:00|23133.2|23103.2|23139.2|23109.2|23139.6|23109.6|23127.7|23097.7|0
1740516600000|2025-02-25 20:50:00|23138.7|23108.7|23132.8|23102.8|23143.4|23113.4|23132.2|23102.2|0
1740516900000|2025-02-25 20:55:00|23133.3|23103.3|23133.7|23103.7|23149.4|23119.4|23127.8|23097.8|0
1740517200000|2025-02-25 21:00:00|23133.1|23103.1|23155|23125|23155.7|23125.7|23131.8|23101.8|0
1740517500000|2025-02-25 21:05:00|23155.3|23125.3|23168.3|23138.3|23169|23139|23155|23125|0
1740517800000|2025-02-25 21:10:00|23167.7|23137.7|23168.1|23138.1|23174.9|23144.9|23158.7|23128.7|0
1740518100000|2025-02-25 21:15:00|23168.7|23138.7|23185.2|23155.2|23185.2|23155.2|23167.4|23137.4|0
1740518400000|2025-02-25 21:20:00|23185.3|23155.3|23187.2|23157.2|23187.2|23157.2|23181.1|23151.1|0
1740518700000|2025-02-25 21:25:00|23186.6|23156.6|23188|23158|23193|23163|23185.9|23155.9|0
1740519000000|2025-02-25 21:30:00|23187.4|23157.4|23185.4|23155.4|23187.4|23157.4|23183.9|23153.9|0
1740519300000|2025-02-25 21:35:00|23184.8|23154.8|23182.6|23152.6|23186.8|23156.8|23181.2|23151.2|0
1740519600000|2025-02-25 21:40:00|23183.2|23153.2|23186.1|23156.1|23186.8|23156.8|23180.7|23150.7|0
1740519900000|2025-02-25 21:45:00|23186.7|23156.7|23183.6|23153.6|23191.6|23161.6|23183|23153|0
1740520200000|2025-02-25 21:50:00|23182.9|23152.9|23184.6|23154.6|23188.1|23158.1|23182.9|23152.9|0
1740520500000|2025-02-25 21:55:00|23184|23154|23182.8|23152.8|23186.8|23156.8|23176.4|23146.4|0
1740520800000|2025-02-25 22:00:00|23182.6|23152.6|23182.6|23152.6|23184.5|23154.5|23182|23152|0
1740521100000|2025-02-25 22:05:00|23182.1|23152.1|23183.7|23153.7|23183.7|23153.7|23181.6|23151.6|0
1740521400000|2025-02-25 22:10:00|23183.8|23153.8|23182.1|23152.1|23184.2|23154.2|23181.7|23151.7|0
1740521700000|2025-02-25 22:15:00|23182.9|23152.9|23183.2|23153.2|23184|23154|23181.9|23151.9|0
1740522000000|2025-02-25 22:20:00|23183.1|23153.1|23184.5|23154.5|23185.4|23155.4|23182.9|23152.9|0
1740522300000|2025-02-25 22:25:00|23184.2|23154.2|23185.6|23155.6|23185.6|23155.6|23184.1|23154.1|0
1740522600000|2025-02-25 22:30:00|23185.3|23155.3|23186.5|23156.5|23186.7|23156.7|23185.2|23155.2|0
1740522900000|2025-02-25 22:35:00|23186.3|23156.3|23185.9|23155.9|23186.3|23156.3|23185|23155|0
1740523200000|2025-02-25 22:40:00|23186.1|23156.1|23185.8|23155.8|23186.2|23156.2|23185.5|23155.5|0
1740523500000|2025-02-25 22:45:00|23185.7|23155.7|23186.1|23156.1|23186.2|23156.2|23185.7|23155.7|0
1740523800000|2025-02-25 22:50:00|23186|23156|23187.3|23157.3|23188.5|23158.5|23185.2|23155.2|0
1740524100000|2025-02-25 22:55:00|23187.4|23157.4|23192.9|23162.9|23193.5|23163.5|23187.4|23157.4|0
1740524400000|2025-02-25 23:00:00|23196.9|23166.9|23206.3|23176.3|23212.2|23182.2|23196.9|23166.9|0
1740524700000|2025-02-25 23:05:00|23206|23176|23202.1|23172.1|23206|23176|23199.3|23169.3|0
1740525000000|2025-02-25 23:10:00|23202.7|23172.7|23200.7|23170.7|23204.5|23174.5|23199.1|23169.1|0
1740525300000|2025-02-25 23:15:00|23201.4|23171.4|23206.4|23176.4|23207.7|23177.7|23200.7|23170.7|0
1740525600000|2025-02-25 23:20:00|23207.3|23177.3|23208.1|23178.1|23210.1|23180.1|23203.6|23173.6|0
1740525900000|2025-02-25 23:25:00|23207.5|23177.5|23206.1|23176.1|23209.2|23179.2|23205.1|23175.1|0
1740526200000|2025-02-25 23:30:00|23205.8|23175.8|23211|23181|23211.6|23181.6|23204.1|23174.1|0
1740526500000|2025-02-25 23:35:00|23211.6|23181.6|23206.3|23176.3|23212.3|23182.3|23204.6|23174.6|0
1740526800000|2025-02-25 23:40:00|23206|23176|23206.8|23176.8|23210.3|23180.3|23205.5|23175.5|0
1740527100000|2025-02-25 23:45:00|23206.2|23176.2|23203.8|23173.8|23206.8|23176.8|23200|23170|0
1740527400000|2025-02-25 23:50:00|23204.5|23174.5|23205.9|23175.9|23207.5|23177.5|23204.5|23174.5|0
1740527700000|2025-02-25 23:55:00|23205.3|23175.3|23210.5|23180.5|23211.2|23181.2|23205.2|23175.2|0
1740528000000|2025-02-26 00:00:00|23209.9|23179.9|23203.2|23173.2|23212.2|23182.2|23196.7|23166.7|0
1740528300000|2025-02-26 00:05:00|23202.5|23172.5|23189.1|23159.1|23203.2|23173.2|23189.1|23159.1|0
1740528600000|2025-02-26 00:10:00|23189.7|23159.7|23188.2|23158.2|23190.4|23160.4|23187|23157|0
1740528900000|2025-02-26 00:15:00|23188.8|23158.8|23189.3|23159.3|23192.5|23162.5|23184.4|23154.4|0
1740529200000|2025-02-26 00:20:00|23189.6|23159.6|23196|23166|23198|23168|23189.6|23159.6|0
1740529500000|2025-02-26 00:25:00|23195.8|23165.8|23196.4|23166.4|23197|23167|23190.6|23160.6|0
1740529800000|2025-02-26 00:30:00|23196.1|23166.1|23194.9|23164.9|23199.7|23169.7|23194.8|23164.8|0
1740530100000|2025-02-26 00:35:00|23194.3|23164.3|23189.7|23159.7|23196.8|23166.8|23189.6|23159.6|0
1740530400000|2025-02-26 00:40:00|23189.9|23159.9|23188.6|23158.6|23193.7|23163.7|23188.6|23158.6|0
1740530700000|2025-02-26 00:45:00|23188|23158|23175.4|23145.4|23192|23162|23172.9|23142.9|0
1740531000000|2025-02-26 00:50:00|23175.2|23145.2|23165|23135|23175.8|23145.8|23164.4|23134.4|0
1740531300000|2025-02-26 00:55:00|23164.7|23134.7|23158.1|23128.1|23166.3|23136.3|23152.9|23122.9|0
1740531600000|2025-02-26 01:00:00|23157.5|23127.5|23161|23131|23164|23134|23156.9|23126.9|0
1740531900000|2025-02-26 01:05:00|23159.7|23129.7|23162.1|23132.1|23162.8|23132.8|23139.9|23109.9|0
1740532200000|2025-02-26 01:10:00|23162.4|23132.4|23170.7|23140.7|23170.9|23140.9|23159.7|23129.7|0
1740532500000|2025-02-26 01:15:00|23169.6|23139.6|23237|23232|23251.5|23246.5|23165|23139.6|2131
1740532800000|2025-02-26 01:20:00|23239.5|23234.5|23268.5|23263.5|23273.5|23268.5|23234.5|23229.5|1214
1740533100000|2025-02-26 01:25:00|23268|23263|23263|23258|23293.5|23288.5|23262|23257|1351
1740533400000|2025-02-26 01:30:00|23262.5|23257.5|23375|23370|23382.5|23377.5|23261|23256|5660
1740533700000|2025-02-26 01:35:00|23374|23369|23371.5|23366.5|23396.5|23391.5|23328|23323|3476
1740534000000|2025-02-26 01:40:00|23371|23366|23409|23404|23432.5|23427.5|23355.5|23350.5|3104
1740534300000|2025-02-26 01:45:00|23406.5|23401.5|23487|23482|23500.5|23495.5|23401|23396|3718
1740534600000|2025-02-26 01:50:00|23486.5|23481.5|23503|23498|23508|23503|23441.5|23436.5|3236
1740534900000|2025-02-26 01:55:00|23502|23497|23536.5|23531.5|23536.5|23531.5|23481.5|23476.5|2779
1740535200000|2025-02-26 02:00:00|23537|23532|23555|23550|23570|23565|23510.5|23505.5|2476
1740535500000|2025-02-26 02:05:00|23555.5|23550.5|23489.5|23484.5|23576.5|23571.5|23481.5|23476.5|2985
1740535800000|2025-02-26 02:10:00|23490.5|23485.5|23494.5|23489.5|23559.5|23554.5|23490.5|23485.5|2088
1740536100000|2025-02-26 02:15:00|23494|23489|23516.5|23511.5|23545|23540|23492.5|23487.5|1382
1740536400000|2025-02-26 02:20:00|23514.5|23509.5|23554.5|23549.5|23557|23552|23510|23505|1395
1740536700000|2025-02-26 02:25:00|23555.5|23550.5|23521.5|23516.5|23565.5|23560.5|23516.5|23511.5|983
1740537000000|2025-02-26 02:30:00|23521|23516|23501|23496|23527|23522|23440.5|23435.5|2996
1740537300000|2025-02-26 02:35:00|23501.5|23496.5|23496|23491|23510.5|23505.5|23461|23456|1367
1740537600000|2025-02-26 02:40:00|23495.5|23490.5|23462|23457|23498.5|23493.5|23454|23449|1152
1740537900000|2025-02-26 02:45:00|23462.5|23457.5|23560|23555|23571.5|23566.5|23462.5|23457.5|2151
1740538200000|2025-02-26 02:50:00|23560.5|23555.5|23610.5|23605.5|23620.5|23615.5|23549|23544|2389
1740538500000|2025-02-26 02:55:00|23610|23605|23679|23674|23691|23686|23605.5|23600.5|3258
1740538800000|2025-02-26 03:00:00|23677.5|23672.5|23650|23645|23689.5|23684.5|23627.5|23622.5|2368
1740539100000|2025-02-26 03:05:00|23650.5|23645.5|23627.5|23622.5|23675|23670|23612.5|23607.5|1630
1740539400000|2025-02-26 03:10:00|23626.5|23621.5|23655.5|23650.5|23661.5|23656.5|23617.5|23612.5|878
1740539700000|2025-02-26 03:15:00|23656.5|23651.5|23611|23606|23665|23660|23583|23578|1457
1740540000000|2025-02-26 03:20:00|23608.5|23603.5|23569.5|23564.5|23640.5|23635.5|23554.5|23549.5|1639
1740540300000|2025-02-26 03:25:00|23568.5|23563.5|23557.5|23552.5|23582|23577|23532.5|23527.5|1391
1740540600000|2025-02-26 03:30:00|23564|23559|23620.5|23615.5|23626.5|23621.5|23564|23559|1350
1740540900000|2025-02-26 03:35:00|23621|23616|23623.5|23618.5|23629.5|23624.5|23604|23599|772
1740541200000|2025-02-26 03:40:00|23624|23619|23617.5|23612.5|23652|23647|23606.5|23601.5|870
1740541500000|2025-02-26 03:45:00|23617|23612|23616|23611|23630.5|23625.5|23599|23594|459
1740541800000|2025-02-26 03:50:00|23615.5|23610.5|23597.5|23592.5|23627.5|23622.5|23596.5|23591.5|382
1740542100000|2025-02-26 03:55:00|23597|23592|23604.5|23599.5|23616|23611|23586|23581|542
1740542400000|2025-02-26 04:00:00|23628|23598|23629.3|23599.3|23633.8|23603.8|23627.1|23597.1|0
1740542700000|2025-02-26 04:05:00|23629.6|23599.6|23626.8|23596.8|23630.5|23600.5|23626.8|23596.8|0
1740543000000|2025-02-26 04:10:00|23624.6|23594.6|23616.8|23586.8|23624.6|23594.6|23615.8|23585.8|0
1740543300000|2025-02-26 04:15:00|23617.4|23587.4|23616.8|23586.8|23617.9|23587.9|23614.3|23584.3|0
1740543600000|2025-02-26 04:20:00|23616.4|23586.4|23615.9|23585.9|23616.9|23586.9|23614.5|23584.5|0
1740543900000|2025-02-26 04:25:00|23616.2|23586.2|23613.6|23583.6|23616.2|23586.2|23613.6|23583.6|0
1740544200000|2025-02-26 04:30:00|23614.1|23584.1|23615.8|23585.8|23617.2|23587.2|23614.1|23584.1|0
1740544500000|2025-02-26 04:35:00|23615.4|23585.4|23616.6|23586.6|23616.6|23586.6|23613.3|23583.3|0
1740544800000|2025-02-26 04:40:00|23616.5|23586.5|23616.9|23586.9|23617.3|23587.3|23615.8|23585.8|0
1740545100000|2025-02-26 04:45:00|23617.5|23587.5|23617|23587|23617.9|23587.9|23616.1|23586.1|0
1740545400000|2025-02-26 04:50:00|23617.2|23587.2|23618.1|23588.1|23618.3|23588.3|23616.7|23586.7|0
1740545700000|2025-02-26 04:55:00|23623.1|23593.1|23626.4|23596.4|23627|23597|23623.1|23593.1|65
1740546000000|2025-02-26 05:00:00|23613|23608|23679.5|23674.5|23681.5|23676.5|23606|23601|2516
1740546300000|2025-02-26 05:05:00|23681|23676|23734.5|23729.5|23747.5|23742.5|23677|23672|2988
1740546600000|2025-02-26 05:10:00|23735.5|23730.5|23705.5|23700.5|23750.5|23745.5|23681.5|23676.5|1694
1740546900000|2025-02-26 05:15:00|23706.5|23701.5|23730|23725|23730.5|23725.5|23699.5|23694.5|1120
1740547200000|2025-02-26 05:20:00|23729.5|23724.5|23720.5|23715.5|23768.5|23763.5|23715.5|23710.5|1249
1740547500000|2025-02-26 05:25:00|23719.5|23714.5|23777.5|23772.5|23780.5|23775.5|23718.5|23713.5|836
1740547800000|2025-02-26 05:30:00|23778|23773|23722|23717|23788.5|23783.5|23718|23713|954
1740548100000|2025-02-26 05:35:00|23723|23718|23730.5|23725.5|23753|23748|23708.5|23703.5|744
1740548400000|2025-02-26 05:40:00|23731|23726|23750.5|23745.5|23780|23775|23731|23726|913
1740548700000|2025-02-26 05:45:00|23751|23746|23718|23713|23753.5|23748.5|23676|23671|1039
1740549000000|2025-02-26 05:50:00|23717|23712|23742|23737|23760|23755|23713|23708|826
1740549300000|2025-02-26 05:55:00|23742.5|23737.5|23753|23748|23767|23762|23735|23730|710
1740549600000|2025-02-26 06:00:00|23752.5|23747.5|23717|23712|23768|23763|23711.5|23706.5|708
1740549900000|2025-02-26 06:05:00|23714|23709|23704.5|23699.5|23745.5|23740.5|23686.5|23681.5|631
1740550200000|2025-02-26 06:10:00|23705|23700|23726.5|23721.5|23736|23731|23694.5|23689.5|597
1740550500000|2025-02-26 06:15:00|23727.5|23722.5|23776|23771|23780.5|23775.5|23727.5|23722.5|692
1740550800000|2025-02-26 06:20:00|23775.5|23770.5|23761.5|23756.5|23793|23788|23752|23747|614
1740551100000|2025-02-26 06:25:00|23762.5|23757.5|23738.5|23733.5|23770.5|23765.5|23728.5|23723.5|457
1740551400000|2025-02-26 06:30:00|23739|23734|23787.5|23782.5|23792|23787|23737|23732|581
1740551700000|2025-02-26 06:35:00|23788|23783|23790.5|23785.5|23806.5|23801.5|23773|23768|1276
1740552000000|2025-02-26 06:40:00|23789|23784|23797|23792|23798.5|23793.5|23764.5|23759.5|659
1740552300000|2025-02-26 06:45:00|23796.5|23791.5|23818|23813|23821.5|23816.5|23786|23781|897
1740552600000|2025-02-26 06:50:00|23817|23812|23834.5|23829.5|23836.5|23831.5|23804|23799|685
1740552900000|2025-02-26 06:55:00|23832.5|23827.5|23826.5|23821.5|23846.5|23841.5|23824|23819|781
1740553200000|2025-02-26 07:00:00|23827.5|23822.5|23857|23852|23865.5|23860.5|23827.5|23822.5|729
1740553500000|2025-02-26 07:05:00|23856.5|23851.5|23875|23870|23877.5|23872.5|23834|23829|892
1740553800000|2025-02-26 07:10:00|23874.5|23869.5|23850.5|23845.5|23885.5|23880.5|23850|23845|1003
1740554100000|2025-02-26 07:15:00|23850|23845|23854|23849|23864|23859|23847.5|23842.5|690
1740554400000|2025-02-26 07:20:00|23853.5|23848.5|23860.5|23855.5|23869|23864|23852|23847|565
1740554700000|2025-02-26 07:25:00|23861|23856|23930|23925|23976|23971|23824|23819|3039
1740555000000|2025-02-26 07:30:00|23929.5|23924.5|23805.5|23800.5|23940.5|23935.5|23800|23795|3075
1740555300000|2025-02-26 07:35:00|23807.5|23802.5|23727.5|23722.5|23811.5|23806.5|23652.5|23647.5|2779
1740555600000|2025-02-26 07:40:00|23727|23722|23750|23745|23782.5|23777.5|23716|23711|1815
1740555900000|2025-02-26 07:45:00|23748|23743|23714|23709|23756|23751|23704.5|23699.5|1555
1740556200000|2025-02-26 07:50:00|23715.5|23710.5|23744|23739|23751|23746|23707.5|23702.5|1849
1740556500000|2025-02-26 07:55:00|23743.5|23738.5|23741.5|23736.5|23751.5|23746.5|23730|23725|2639
1740556800000|2025-02-26 08:00:00|23742|23737|23763|23758|23770|23765|23720.5|23715.5|1522
1740557100000|2025-02-26 08:05:00|23761.5|23756.5|23783|23778|23783.5|23778.5|23750|23745|1457
1740557400000|2025-02-26 08:10:00|23782|23777|23738|23733|23783.5|23778.5|23737.5|23732.5|4026
1740557700000|2025-02-26 08:15:00|23738.5|23733.5|23737.5|23732.5|23743|23738|23711.5|23706.5|2053
1740558000000|2025-02-26 08:20:00|23738|23733|23727|23722|23749.5|23744.5|23716.5|23711.5|786
1740558300000|2025-02-26 08:25:00|23726.5|23721.5|23756.5|23751.5|23763.5|23758.5|23714|23709|1289
1740558600000|2025-02-26 08:30:00|23763.5|23733.5|23772.9|23742.9|23781.7|23751.7|23763.3|23733.3|0
1740558900000|2025-02-26 08:35:00|23772.6|23742.6|23772|23742|23774.8|23744.8|23769.9|23739.9|726
1740559200000|2025-02-26 08:40:00|23771.7|23741.7|23767.4|23737.4|23772.2|23742.2|23767.4|23737.4|0
1740559500000|2025-02-26 08:45:00|23767.7|23737.7|23769|23739|23769.9|23739.9|23764.9|23734.9|0
1740559800000|2025-02-26 08:50:00|23769.3|23739.3|23777.9|23747.9|23777.9|23747.9|23769|23739|0
1740560100000|2025-02-26 08:55:00|23778.2|23748.2|23781|23751|23782.3|23752.3|23776.4|23746.4|0
1740560400000|2025-02-26 09:00:00|23780.4|23750.4|23783.9|23753.9|23785|23755|23778.4|23748.4|0
1740560700000|2025-02-26 09:05:00|23784.5|23754.5|23782.6|23752.6|23786.9|23756.9|23773.6|23743.6|0
1740561000000|2025-02-26 09:10:00|23783.3|23753.3|23788.8|23758.8|23788.8|23758.8|23781|23751|0
1740561300000|2025-02-26 09:15:00|23763|23755|23724.5|23716.5|23773|23765|23719.5|23711.5|217
1740561600000|2025-02-26 09:20:00|23725|23717|23694.5|23686.5|23725.5|23717.5|23681|23673|415
1740561900000|2025-02-26 09:25:00|23696|23688|23696.5|23688.5|23697|23689|23676.5|23668.5|191
1740562200000|2025-02-26 09:30:00|23696|23688|23698|23690|23726.5|23718.5|23691|23683|153
1740562500000|2025-02-26 09:35:00|23696|23688|23703.5|23695.5|23710.5|23702.5|23692|23684|106
1740562800000|2025-02-26 09:40:00|23704|23696|23709.5|23701.5|23720|23712|23703.5|23695.5|164
1740563100000|2025-02-26 09:45:00|23710|23702|23694.5|23686.5|23715|23707|23694.5|23686.5|132
1740563400000|2025-02-26 09:50:00|23695|23687|23707|23699|23714.5|23706.5|23686.5|23678.5|115
1740563700000|2025-02-26 09:55:00|23708|23700|23703|23695|23708|23700|23693|23685|156
1740564000000|2025-02-26 10:00:00|23705|23697|23719.5|23711.5|23728|23720|23704.5|23696.5|200
1740564300000|2025-02-26 10:05:00|23720|23712|23776|23768|23777.5|23769.5|23716|23708|280
1740564600000|2025-02-26 10:10:00|23774.5|23766.5|23762|23754|23777|23769|23756|23748|148
1740564900000|2025-02-26 10:15:00|23761.5|23753.5|23783.5|23775.5|23785|23777|23758|23750|148
1740565200000|2025-02-26 10:20:00|23783|23775|23773|23765|23788|23780|23771.5|23763.5|114
1740565500000|2025-02-26 10:25:00|23773.5|23765.5|23765|23757|23778.5|23770.5|23764.5|23756.5|127
1740565800000|2025-02-26 10:30:00|23765.5|23757.5|23764|23756|23771.5|23763.5|23756.5|23748.5|90
1740566100000|2025-02-26 10:35:00|23764.5|23756.5|23772|23764|23776|23768|23762.5|23754.5|200
1740566400000|2025-02-26 10:40:00|23771.5|23763.5|23739|23731|23773|23765|23735.5|23727.5|94
1740566700000|2025-02-26 10:45:00|23739.5|23731.5|23721.5|23713.5|23746|23738|23720|23712|88
1740567000000|2025-02-26 10:50:00|23722|23714|23735.5|23727.5|23737|23729|23718|23710|57
1740567300000|2025-02-26 10:55:00|23736|23728|23736.5|23728.5|23739.5|23731.5|23727|23719|39
1740567600000|2025-02-26 11:00:00|23736|23728|23724|23716|23738.5|23730.5|23724|23716|34
1740567900000|2025-02-26 11:05:00|23723.5|23715.5|23724|23716|23726.5|23718.5|23713|23705|44
1740568200000|2025-02-26 11:10:00|23723.5|23715.5|23719.5|23711.5|23729|23721|23717|23709|24
1740568500000|2025-02-26 11:15:00|23720|23712|23716|23708|23725.5|23717.5|23716|23708|53
1740568800000|2025-02-26 11:20:00|23715.5|23707.5|23716|23708|23722|23714|23713.5|23705.5|72
1740569100000|2025-02-26 11:25:00|23716.5|23708.5|23728|23720|23730|23722|23713.5|23705.5|35
1740569400000|2025-02-26 11:30:00|23728.5|23720.5|23744|23736|23745|23737|23722.5|23714.5|190
1740569700000|2025-02-26 11:35:00|23743.5|23735.5|23758.5|23750.5|23760|23752|23743|23735|58
1740570000000|2025-02-26 11:40:00|23759|23751|23751.5|23743.5|23760|23752|23747|23739|59
1740570300000|2025-02-26 11:45:00|23751|23743|23748|23740|23759|23751|23744.5|23736.5|33
1740570600000|2025-02-26 11:50:00|23747.5|23739.5|23757|23749|23758.5|23750.5|23735|23727|61
1740570900000|2025-02-26 11:55:00|23756.5|23748.5|23750.5|23742.5|23759|23751|23742|23734|30
1740571200000|2025-02-26 12:00:00|23749.5|23741.5|23738.5|23730.5|23750|23742|23737.5|23729.5|29
1740571500000|2025-02-26 12:05:00|23738|23730|23757|23749|23759.5|23751.5|23736.5|23728.5|40
1740571800000|2025-02-26 12:10:00|23758.5|23750.5|23753|23745|23758.5|23750.5|23743|23735|16
1740572100000|2025-02-26 12:15:00|23753.5|23745.5|23749|23741|23758.5|23750.5|23741|23733|36
1740572400000|2025-02-26 12:20:00|23749.5|23741.5|23763.5|23755.5|23766|23758|23749|23741|29
1740572700000|2025-02-26 12:25:00|23764|23756|23764|23756|23765.5|23757.5|23758|23750|46
1740573000000|2025-02-26 12:30:00|23764.5|23756.5|23770|23762|23771|23763|23764|23756|35
1740573300000|2025-02-26 12:35:00|23770.5|23762.5|23769.5|23761.5|23779|23771|23763|23755|77
1740573600000|2025-02-26 12:40:00|23769|23761|23761.5|23753.5|23771.5|23763.5|23760|23752|46
1740573900000|2025-02-26 12:45:00|23762|23754|23745.5|23737.5|23762|23754|23744.5|23736.5|45
1740574200000|2025-02-26 12:50:00|23746|23738|23738.5|23730.5|23751|23743|23732.5|23724.5|47
1740574500000|2025-02-26 12:55:00|23739|23731|23742|23734|23742|23734|23734.5|23726.5|47
1740574800000|2025-02-26 13:00:00|23741.5|23733.5|23738.5|23730.5|23753|23745|23732|23724|67
1740575100000|2025-02-26 13:05:00|23739|23731|23741.5|23733.5|23746.5|23738.5|23737.5|23729.5|78
1740575400000|2025-02-26 13:10:00|23742|23734|23739.5|23731.5|23742.5|23734.5|23733.5|23725.5|34
1740575700000|2025-02-26 13:15:00|23739|23731|23732|23724|23739|23731|23729|23721|45
1740576000000|2025-02-26 13:20:00|23731.5|23723.5|23740|23732|23740|23732|23728|23720|24
1740576300000|2025-02-26 13:25:00|23739|23731|23748.5|23740.5|23751.5|23743.5|23739|23731|67
1740576600000|2025-02-26 13:30:00|23751|23743|23723.5|23715.5|23752|23744|23720.5|23712.5|72
1740576900000|2025-02-26 13:35:00|23724|23716|23735|23727|23736.5|23728.5|23722.5|23714.5|64
1740577200000|2025-02-26 13:40:00|23734.5|23726.5|23730|23722|23734.5|23726.5|23725|23717|40
1740577500000|2025-02-26 13:45:00|23730.5|23722.5|23721|23713|23733|23725|23718.5|23710.5|43
1740577800000|2025-02-26 13:50:00|23721.5|23713.5|23708.5|23700.5|23722.5|23714.5|23707.5|23699.5|92
1740578100000|2025-02-26 13:55:00|23708|23700|23713|23705|23715.5|23707.5|23701.5|23693.5|74
1740578400000|2025-02-26 14:00:00|23712.5|23704.5|23696.5|23688.5|23715.5|23707.5|23693.5|23685.5|156
1740578700000|2025-02-26 14:05:00|23695|23687|23690|23682|23700.5|23692.5|23682|23674|164
1740579000000|2025-02-26 14:10:00|23687|23679|23692.5|23684.5|23701.5|23693.5|23681|23673|167
1740579300000|2025-02-26 14:15:00|23693|23685|23717|23709|23719|23711|23693|23685|152
1740579600000|2025-02-26 14:20:00|23717.5|23709.5|23712.5|23704.5|23736|23728|23711.5|23703.5|164
1740579900000|2025-02-26 14:25:00|23713|23705|23724|23716|23728.5|23720.5|23707.5|23699.5|117
1740580200000|2025-02-26 14:30:00|23723.5|23715.5|23664|23656|23729.5|23721.5|23660|23652|394
1740580500000|2025-02-26 14:35:00|23664.5|23656.5|23654.5|23646.5|23677.5|23669.5|23635|23627|585
1740580800000|2025-02-26 14:40:00|23654|23646|23674|23666|23674.5|23666.5|23642.5|23634.5|241
1740581100000|2025-02-26 14:45:00|23674.5|23666.5|23726|23718|23730.5|23722.5|23666|23658|337
1740581400000|2025-02-26 14:50:00|23726.5|23718.5|23747|23739|23784|23776|23721|23713|686
1740581700000|2025-02-26 14:55:00|23747.5|23739.5|23758.5|23750.5|23762.5|23754.5|23731.5|23723.5|327
1740582000000|2025-02-26 15:00:00|23759|23751|23710.5|23702.5|23770.5|23762.5|23705.5|23697.5|333
1740582300000|2025-02-26 15:05:00|23711|23703|23750.5|23742.5|23757.5|23749.5|23702|23694|298
1740582600000|2025-02-26 15:10:00|23751|23743|23762.5|23754.5|23764|23756|23741.5|23733.5|262
1740582900000|2025-02-26 15:15:00|23762|23754|23732.5|23724.5|23762|23754|23717|23709|231
1740583200000|2025-02-26 15:20:00|23732|23724|23744|23736|23766|23758|23727|23719|185
1740583500000|2025-02-26 15:25:00|23745|23737|23761.5|23753.5|23770.5|23762.5|23738|23730|121
1740583800000|2025-02-26 15:30:00|23762|23754|23764.5|23756.5|23781|23773|23759.5|23751.5|152
1740584100000|2025-02-26 15:35:00|23764|23756|23777|23769|23792.5|23784.5|23758.5|23750.5|159
1740584400000|2025-02-26 15:40:00|23776.5|23768.5|23793|23785|23800|23792|23776.5|23768.5|144
1740584700000|2025-02-26 15:45:00|23792.5|23784.5|23816|23808|23818|23810|23787.5|23779.5|127
1740585000000|2025-02-26 15:50:00|23813|23805|23851.5|23843.5|23856|23848|23812.5|23804.5|240
1740585300000|2025-02-26 15:55:00|23851|23843|23835|23827|23867.5|23859.5|23824|23816|304
1740585600000|2025-02-26 16:00:00|23838.5|23830.5|23835.5|23827.5|23848|23840|23828|23820|95
1740585900000|2025-02-26 16:05:00|23834.5|23826.5|23839.5|23831.5|23849|23841|23827|23819|101
1740586200000|2025-02-26 16:10:00|23839|23831|23832|23824|23846|23838|23827|23819|113
1740586500000|2025-02-26 16:15:00|23831.5|23823.5|23812.5|23804.5|23837.5|23829.5|23805.5|23797.5|101
1740586800000|2025-02-26 16:20:00|23813.5|23805.5|23837|23829|23837|23829|23808.5|23800.5|82
1740587100000|2025-02-26 16:25:00|23836.5|23828.5|23811|23803|23838|23830|23809.5|23801.5|71
1740587400000|2025-02-26 16:30:00|23810.5|23802.5|23786.5|23778.5|23817|23809|23774.5|23766.5|253
1740587700000|2025-02-26 16:35:00|23785.5|23777.5|23794.5|23786.5|23798.5|23790.5|23783.5|23775.5|59
1740588000000|2025-02-26 16:40:00|23795|23787|23770|23762|23796|23788|23766|23758|183
1740588300000|2025-02-26 16:45:00|23771|23763|23768.5|23760.5|23789.5|23781.5|23767.5|23759.5|102
1740588600000|2025-02-26 16:50:00|23768|23760|23777|23769|23781|23773|23765.5|23757.5|74
1740588900000|2025-02-26 16:55:00|23778.5|23770.5|23775|23767|23779|23771|23767.5|23759.5|54
1740589200000|2025-02-26 17:00:00|23776|23768|23770|23762|23780|23772|23765|23757|153
1740589500000|2025-02-26 17:05:00|23773|23765|23784|23776|23794.5|23786.5|23772.5|23764.5|62
1740589800000|2025-02-26 17:10:00|23783.5|23775.5|23790.5|23782.5|23793.5|23785.5|23778.5|23770.5|60
1740590100000|2025-02-26 17:15:00|23791|23783|23792.5|23784.5|23812.5|23804.5|23766|23758|261
1740590400000|2025-02-26 17:20:00|23796|23788|23792|23784|23796.5|23788.5|23773.5|23765.5|49
1740590700000|2025-02-26 17:25:00|23791.5|23783.5|23795|23787|23802.5|23794.5|23773.5|23765.5|62
1740591000000|2025-02-26 17:30:00|23795.5|23787.5|23769.5|23761.5|23814|23806|23765|23757|145
1740591300000|2025-02-26 17:35:00|23770|23762|23739|23731|23772|23764|23737|23729|152
1740591600000|2025-02-26 17:40:00|23738.5|23730.5|23759.5|23751.5|23767|23759|23733|23725|66
1740591900000|2025-02-26 17:45:00|23760|23752|23752.5|23744.5|23763.5|23755.5|23751|23743|15
1740592200000|2025-02-26 17:50:00|23752|23744|23747|23739|23752|23744|23738|23730|52
1740592500000|2025-02-26 17:55:00|23746.5|23738.5|23733.5|23725.5|23748|23740|23728|23720|98
1740592800000|2025-02-26 18:00:00|23732|23724|23721.5|23713.5|23734.5|23726.5|23715|23707|70
1740593100000|2025-02-26 18:05:00|23722|23714|23729|23721|23730|23722|23710|23702|51
1740593400000|2025-02-26 18:10:00|23729.5|23721.5|23725.5|23717.5|23732|23724|23707.5|23699.5|37
1740593700000|2025-02-26 18:15:00|23726|23718|23730|23722|23731.5|23723.5|23716.5|23708.5|17
1740594000000|2025-02-26 18:20:00|23731|23723|23733|23725|23756.5|23748.5|23731|23723|73
1740594300000|2025-02-26 18:25:00|23735.5|23727.5|23709|23701|23740.5|23732.5|23709|23701|46
1740594600000|2025-02-26 18:30:00|23708.5|23700.5|23696|23688|23709|23701|23693.5|23685.5|81
1740594900000|2025-02-26 18:35:00|23695.5|23687.5|23690.5|23682.5|23706.5|23698.5|23690|23682|51
1740595200000|2025-02-26 18:40:00|23691|23683|23683|23675|23693.5|23685.5|23676|23668|103
1740595500000|2025-02-26 18:45:00|23682.5|23674.5|23675.5|23667.5|23690.5|23682.5|23673.5|23665.5|90
1740595800000|2025-02-26 18:50:00|23674.5|23666.5|23655|23647|23680|23672|23637.5|23629.5|365
1740596100000|2025-02-26 18:55:00|23654.5|23646.5|23640|23610|23661.5|23653.5|23629.5|23609.8|172
1740596400000|2025-02-26 19:00:00|23639.8|23609.8|23630.1|23600.1|23645.6|23615.6|23629.4|23599.4|0
1740596700000|2025-02-26 19:05:00|23629.6|23599.6|23613.4|23583.4|23630.8|23600.8|23597.4|23567.4|0
1740597000000|2025-02-26 19:10:00|23613.3|23583.3|23624.9|23594.9|23625.6|23595.6|23613.3|23583.3|0
1740597300000|2025-02-26 19:15:00|23625.3|23595.3|23636.7|23606.7|23637.4|23607.4|23620.3|23590.3|0
1740597600000|2025-02-26 19:20:00|23636.9|23606.9|23637|23607|23649|23619|23635.7|23605.7|0
1740597900000|2025-02-26 19:25:00|23636.9|23606.9|23638.1|23608.1|23644.3|23614.3|23635.6|23605.6|0
1740598200000|2025-02-26 19:30:00|23637.9|23607.9|23646.1|23616.1|23646.3|23616.3|23634.9|23604.9|0
1740598500000|2025-02-26 19:35:00|23645.9|23615.9|23660|23630|23661.7|23631.7|23645.7|23615.7|0
1740598800000|2025-02-26 19:40:00|23659.9|23629.9|23656.9|23626.9|23661.5|23631.5|23655.8|23625.8|0
1740599100000|2025-02-26 19:45:00|23656.7|23626.7|23658|23628|23664.8|23634.8|23655.4|23625.4|0
1740599400000|2025-02-26 19:50:00|23657.3|23627.3|23658.6|23628.6|23660.6|23630.6|23654.3|23624.3|0
1740599700000|2025-02-26 19:55:00|23658.4|23628.4|23636.7|23606.7|23659.6|23629.6|23636.7|23606.7|0
1740600000000|2025-02-26 20:00:00|23637|23607|23630.5|23600.5|23640.2|23610.2|23622.9|23592.9|0
1740600300000|2025-02-26 20:05:00|23630.7|23600.7|23637.2|23607.2|23640.6|23610.6|23630.3|23600.3|0
1740600600000|2025-02-26 20:10:00|23637|23607|23636.6|23606.6|23643.6|23613.6|23632.6|23602.6|0
1740600900000|2025-02-26 20:15:00|23636.5|23606.5|23682.6|23652.6|23682.9|23652.9|23633.9|23603.9|0
1740601200000|2025-02-26 20:20:00|23682.8|23652.8|23690.2|23660.2|23694.7|23664.7|23677|23647|0
1740601500000|2025-02-26 20:25:00|23690.5|23660.5|23691.9|23661.9|23694.6|23664.6|23687.9|23657.9|0
1740601800000|2025-02-26 20:30:00|23691.7|23661.7|23698.6|23668.6|23703.4|23673.4|23684.4|23654.4|0
1740602100000|2025-02-26 20:35:00|23698.7|23668.7|23707.5|23677.5|23708|23678|23696.3|23666.3|0
1740602400000|2025-02-26 20:40:00|23707.6|23677.6|23712.3|23682.3|23713|23683|23702.4|23672.4|0
1740602700000|2025-02-26 20:45:00|23712.4|23682.4|23721.2|23691.2|23722.2|23692.2|23710.4|23680.4|0
1740603000000|2025-02-26 20:50:00|23721.5|23691.5|23754.6|23724.6|23758.9|23728.9|23714.3|23684.3|0
1740603300000|2025-02-26 20:55:00|23753.4|23723.4|23766.5|23736.5|23767.3|23737.3|23739.3|23709.3|0
1740603600000|2025-02-26 21:00:00|23767.1|23737.1|23773.9|23743.9|23787.4|23757.4|23756.8|23726.8|0
1740603900000|2025-02-26 21:05:00|23773.8|23743.8|23778.9|23748.9|23783.3|23753.3|23772.2|23742.2|0
1740604200000|2025-02-26 21:10:00|23779.6|23749.6|23769.6|23739.6|23785.1|23755.1|23768.3|23738.3|0
1740604500000|2025-02-26 21:15:00|23770.3|23740.3|23769.7|23739.7|23777.6|23747.6|23766|23736|0
1740604800000|2025-02-26 21:20:00|23770|23740|23773|23743|23823.5|23793.5|23702|23672|0
1740605100000|2025-02-26 21:25:00|23773.3|23743.3|23746.1|23716.1|23776.7|23746.7|23741.4|23711.4|0
1740605400000|2025-02-26 21:30:00|23745.1|23715.1|23724.2|23694.2|23752.4|23722.4|23722.3|23692.3|0
1740605700000|2025-02-26 21:35:00|23724.5|23694.5|23755.5|23725.5|23756.2|23726.2|23722.8|23692.8|0
1740606000000|2025-02-26 21:40:00|23756.1|23726.1|23751.7|23721.7|23758.9|23728.9|23747|23717|0
1740606300000|2025-02-26 21:45:00|23751.3|23721.3|23757.5|23727.5|23759.6|23729.6|23750.7|23720.7|0
1740606600000|2025-02-26 21:50:00|23758.2|23728.2|23779.2|23749.2|23779.9|23749.9|23756.9|23726.9|0
1740606900000|2025-02-26 21:55:00|23778.5|23748.5|23780.1|23750.1|23786.5|23756.5|23775.1|23745.1|0
1740607200000|2025-02-26 22:00:00|23780|23750|23783.3|23753.3|23785|23755|23778.2|23748.2|0
1740607500000|2025-02-26 22:05:00|23782.4|23752.4|23787.8|23757.8|23788.3|23758.3|23781.7|23751.7|0
1740607800000|2025-02-26 22:10:00|23788|23758|23782|23752|23790.8|23760.8|23782|23752|0
1740608100000|2025-02-26 22:15:00|23782.3|23752.3|23777.8|23747.8|23782.4|23752.4|23776.4|23746.4|0
1740608400000|2025-02-26 22:20:00|23778.2|23748.2|23772.4|23742.4|23781.3|23751.3|23771.2|23741.2|0
1740608700000|2025-02-26 22:25:00|23772.7|23742.7|23776.4|23746.4|23776.8|23746.8|23770.5|23740.5|0
1740609000000|2025-02-26 22:30:00|23774.6|23744.6|23776.7|23746.7|23778.3|23748.3|23773.2|23743.2|0
1740609300000|2025-02-26 22:35:00|23776.1|23746.1|23775.9|23745.9|23776.1|23746.1|23775|23745|0
1740609600000|2025-02-26 22:40:00|23780.9|23750.9|23779.7|23749.7|23782|23752|23778|23748|0
1740609900000|2025-02-26 22:45:00|23779.8|23749.8|23775.5|23745.5|23780.3|23750.3|23775.5|23745.5|0
1740610200000|2025-02-26 22:50:00|23777.1|23747.1|23777.8|23747.8|23778|23748|23775.6|23745.6|0
1740610500000|2025-02-26 22:55:00|23777.6|23747.6|23766.6|23736.6|23777.6|23747.6|23766.5|23736.5|0
1740610800000|2025-02-26 23:00:00|23751.8|23721.8|23759|23729|23770.5|23740.5|23750.8|23720.8|0
1740611100000|2025-02-26 23:05:00|23759.3|23729.3|23781.5|23751.5|23781.5|23751.5|23759|23729|0
1740611400000|2025-02-26 23:10:00|23782.1|23752.1|23770.5|23740.5|23783.5|23753.5|23769.8|23739.8|0
1740611700000|2025-02-26 23:15:00|23770.8|23740.8|23779.9|23749.9|23781.6|23751.6|23768.7|23738.7|0
1740612000000|2025-02-26 23:20:00|23779.6|23749.6|23747.2|23717.2|23779.9|23749.9|23733.2|23703.2|0
1740612300000|2025-02-26 23:25:00|23747.8|23717.8|23753.2|23723.2|23756.6|23726.6|23746.2|23716.2|0
1740612600000|2025-02-26 23:30:00|23754.5|23724.5|23760.5|23730.5|23762.5|23732.5|23753.1|23723.1|0
1740612900000|2025-02-26 23:35:00|23761.2|23731.2|23759.6|23729.6|23761.2|23731.2|23752.3|23722.3|0
1740613200000|2025-02-26 23:40:00|23759.9|23729.9|23755.5|23725.5|23765.6|23735.6|23754.9|23724.9|0
1740613500000|2025-02-26 23:45:00|23755.8|23725.8|23767.9|23737.9|23769|23739|23755.5|23725.5|0
1740613800000|2025-02-26 23:50:00|23768.5|23738.5|23773.1|23743.1|23773.8|23743.8|23765.2|23735.2|0
1740614100000|2025-02-26 23:55:00|23773.7|23743.7|23771.1|23741.1|23773.8|23743.8|23767|23737|0
1740614400000|2025-02-27 00:00:00|23770.4|23740.4|23768.7|23738.7|23773.2|23743.2|23767.5|23737.5|0
1740614700000|2025-02-27 00:05:00|23769.4|23739.4|23767|23737|23782.2|23752.2|23763.7|23733.7|0
1740615000000|2025-02-27 00:10:00|23767.3|23737.3|23765.4|23735.4|23770.4|23740.4|23764.1|23734.1|0
1740615300000|2025-02-27 00:15:00|23765.7|23735.7|23759.2|23729.2|23770.6|23740.6|23758.1|23728.1|0
1740615600000|2025-02-27 00:20:00|23757.6|23727.6|23748.8|23718.8|23759.2|23729.2|23742.2|23712.2|0
1740615900000|2025-02-27 00:25:00|23746.9|23716.9|23751|23721|23751|23721|23740.6|23710.6|0
1740616200000|2025-02-27 00:30:00|23750.7|23720.7|23747.4|23717.4|23753|23723|23744.4|23714.4|0
1740616500000|2025-02-27 00:35:00|23746.7|23716.7|23748.8|23718.8|23752.1|23722.1|23743|23713|0
1740616800000|2025-02-27 00:40:00|23749.4|23719.4|23740.7|23710.7|23752.1|23722.1|23739.1|23709.1|0
1740617100000|2025-02-27 00:45:00|23740.3|23710.3|23698.7|23668.7|23743.2|23713.2|23697.5|23667.5|0
1740617400000|2025-02-27 00:50:00|23699.4|23669.4|23695.9|23665.9|23702.8|23672.8|23692.9|23662.9|0
1740617700000|2025-02-27 00:55:00|23695.6|23665.6|23685.9|23655.9|23696.3|23666.3|23681.4|23651.4|0
1740618000000|2025-02-27 01:00:00|23686.5|23656.5|23689.5|23659.5|23692.8|23662.8|23681.5|23651.5|0
1740618300000|2025-02-27 01:05:00|23690.2|23660.2|23713.8|23683.8|23713.8|23683.8|23682.8|23652.8|0
1740618600000|2025-02-27 01:10:00|23713.1|23683.1|23737.2|23707.2|23737.2|23707.2|23712.5|23682.5|0
1740618900000|2025-02-27 01:15:00|23741|23711|23756.5|23751.5|23761|23756|23699|23694|1904
1740619200000|2025-02-27 01:20:00|23756|23751|23735|23730|23761.5|23756.5|23728|23723|1259
1740619500000|2025-02-27 01:25:00|23734|23729|23745.5|23740.5|23750|23745|23726|23721|810
1740619800000|2025-02-27 01:30:00|23745|23740|23857|23852|23912.5|23907.5|23739|23734|6252
1740620100000|2025-02-27 01:35:00|23858|23853|23929.5|23924.5|23937|23932|23840|23835|3833
1740620400000|2025-02-27 01:40:00|23927|23922|23914|23909|23982|23977|23903.5|23898.5|4154
1740620700000|2025-02-27 01:45:00|23913.5|23908.5|24035|24030|24041.5|24036.5|23913|23908|4496
1740621000000|2025-02-27 01:50:00|24034|24029|23965|23960|24041.5|24036.5|23913.5|23908.5|5270
1740621300000|2025-02-27 01:55:00|23963|23958|23815.5|23810.5|23966.5|23961.5|23813|23808|3619
1740621600000|2025-02-27 02:00:00|23817|23812|23774.5|23769.5|23865.5|23860.5|23768.5|23763.5|4160
1740621900000|2025-02-27 02:05:00|23775|23770|23819.5|23814.5|23840|23835|23692.5|23687.5|4473
1740622200000|2025-02-27 02:10:00|23820.5|23815.5|23776|23771|23870.5|23865.5|23776|23771|2684
1740622500000|2025-02-27 02:15:00|23779|23774|23715.9|23710.9|23781|23776|23702|23697|3192
1740622800000|2025-02-27 02:20:00|23716.4|23711.4|23781.9|23776.9|23791.9|23786.9|23707.9|23702.9|2607
1740623100000|2025-02-27 02:25:00|23783.4|23778.4|23760.9|23755.9|23837.9|23832.9|23749.4|23744.4|2847
1740623400000|2025-02-27 02:30:00|23764.4|23759.4|23713.4|23708.4|23805.4|23800.4|23695.9|23690.9|2177
1740623700000|2025-02-27 02:35:00|23712.9|23707.9|23579.4|23574.4|23733.9|23728.9|23579.4|23574.4|3330
1740624000000|2025-02-27 02:40:00|23582.9|23577.9|23641.4|23636.4|23684.4|23679.4|23576.4|23571.4|4688
1740624300000|2025-02-27 02:45:00|23640.9|23635.9|23635.4|23630.4|23667.9|23662.9|23571.4|23566.4|3117
1740624600000|2025-02-27 02:50:00|23636.4|23631.4|23574.4|23569.4|23646.9|23641.9|23551.4|23546.4|2780
1740624900000|2025-02-27 02:55:00|23574.9|23569.9|23654.9|23649.9|23662.4|23657.4|23564.9|23559.9|2345
1740625200000|2025-02-27 03:00:00|23655.4|23650.4|23665.9|23660.9|23714.9|23709.9|23645.4|23640.4|2244
1740625500000|2025-02-27 03:05:00|23667.9|23662.9|23675.9|23670.9|23688.4|23683.4|23635.4|23630.4|1364
1740625800000|2025-02-27 03:10:00|23677.4|23672.4|23701.9|23696.9|23729.4|23724.4|23676.9|23671.9|1536
1740626100000|2025-02-27 03:15:00|23702.4|23697.4|23607.4|23602.4|23704.9|23699.9|23603.9|23598.9|1512
1740626400000|2025-02-27 03:20:00|23607.9|23602.9|23645.9|23640.9|23656.4|23651.4|23599.9|23594.9|1259
1740626700000|2025-02-27 03:25:00|23644.4|23639.4|23659.4|23654.4|23689.9|23684.9|23644.4|23639.4|1120
1740627000000|2025-02-27 03:30:00|23659.9|23654.9|23599.4|23594.4|23666.9|23661.9|23599.4|23594.4|1412
1740627300000|2025-02-27 03:35:00|23599.9|23594.9|23574.9|23569.9|23617.9|23612.9|23563.9|23558.9|1658
1740627600000|2025-02-27 03:40:00|23575.4|23570.4|23600.9|23595.9|23629.9|23624.9|23562.4|23557.4|1648
1740627900000|2025-02-27 03:45:00|23601.9|23596.9|23581.9|23576.9|23605.9|23600.9|23571.4|23566.4|1047
1740628200000|2025-02-27 03:50:00|23585.9|23580.9|23564.9|23559.9|23589.9|23584.9|23550.4|23545.4|1312
1740628500000|2025-02-27 03:55:00|23565.4|23560.4|23581.9|23576.9|23601.4|23596.4|23550.9|23545.9|987
1740628800000|2025-02-27 04:00:00|23580.9|23575.9|23613.2|23583.2|23613.4|23583.4|23580.9|23569.6|0
1740629100000|2025-02-27 04:05:00|23613.5|23583.5|23611.6|23581.6|23615.4|23585.4|23610.4|23580.4|0
1740629400000|2025-02-27 04:10:00|23610.4|23580.4|23612.7|23582.7|23614.2|23584.2|23610|23580|0
1740629700000|2025-02-27 04:15:00|23613.3|23583.3|23611.7|23581.7|23614.9|23584.9|23611.4|23581.4|0
1740630000000|2025-02-27 04:20:00|23611.1|23581.1|23604.5|23574.5|23613.3|23583.3|23604.5|23574.5|0
1740630300000|2025-02-27 04:25:00|23605.8|23575.8|23606|23576|23607.3|23577.3|23603.3|23573.3|0
1740630600000|2025-02-27 04:30:00|23605|23575|23606|23576|23606.9|23576.9|23602.2|23572.2|0
1740630900000|2025-02-27 04:35:00|23604.7|23574.7|23608.8|23578.8|23609.4|23579.4|23604.4|23574.4|0
1740631200000|2025-02-27 04:40:00|23609.1|23579.1|23607.4|23577.4|23610|23580|23606.3|23576.3|0
1740631500000|2025-02-27 04:45:00|23607.7|23577.7|23610.6|23580.6|23610.6|23580.6|23607.2|23577.2|0
1740631800000|2025-02-27 04:50:00|23610|23580|23608.4|23578.4|23610|23580|23606.8|23576.8|0
1740632100000|2025-02-27 04:55:00|23608.1|23578.1|23613.4|23583.4|23613.4|23583.4|23607.8|23577.8|17
1740632400000|2025-02-27 05:00:00|23588.4|23582.4|23477.9|23472.9|23594.9|23589.9|23475.9|23470.9|3543
1740632700000|2025-02-27 05:05:00|23478.4|23473.4|23535.9|23530.9|23552.4|23547.4|23478.4|23473.4|2104
1740633000000|2025-02-27 05:10:00|23536.4|23531.4|23507.4|23502.4|23542.9|23537.9|23499.4|23494.4|1489
1740633300000|2025-02-27 05:15:00|23512.4|23507.4|23553.4|23548.4|23569.4|23564.4|23495.4|23490.4|1526
1740633600000|2025-02-27 05:20:00|23554.9|23549.9|23605.9|23600.9|23641.4|23636.4|23552.4|23547.4|2451
1740633900000|2025-02-27 05:25:00|23605.4|23600.4|23606.4|23601.4|23637.4|23632.4|23601.4|23596.4|1359
1740634200000|2025-02-27 05:30:00|23610.4|23605.4|23646.4|23641.4|23680.4|23675.4|23608.9|23603.9|1959
1740634500000|2025-02-27 05:35:00|23647.4|23642.4|23585.4|23580.4|23650.4|23645.4|23581.4|23576.4|1545
1740634800000|2025-02-27 05:40:00|23587.9|23582.9|23660.4|23655.4|23677.9|23672.9|23582.4|23577.4|1502
1740635100000|2025-02-27 05:45:00|23661.4|23656.4|23702.4|23697.4|23735.4|23730.4|23658.4|23653.4|2728
1740635400000|2025-02-27 05:50:00|23701.9|23696.9|23755.4|23750.4|23760.4|23755.4|23701.4|23696.4|2130
1740635700000|2025-02-27 05:55:00|23757.4|23752.4|23746.4|23741.4|23790.4|23785.4|23736.4|23731.4|2376
1740636000000|2025-02-27 06:00:00|23745.4|23740.4|23691.4|23686.4|23782.4|23777.4|23682.9|23677.9|2024
1740636300000|2025-02-27 06:05:00|23694.4|23689.4|23729.4|23724.4|23748.9|23743.9|23691.4|23686.4|1558
1740636600000|2025-02-27 06:10:00|23731.9|23726.9|23783.4|23778.4|23802.4|23797.4|23722.9|23717.9|1752
1740636900000|2025-02-27 06:15:00|23786.9|23781.9|23747.4|23742.4|23798.9|23793.9|23729.4|23724.4|1481
1740637200000|2025-02-27 06:20:00|23748.4|23743.4|23832.4|23827.4|23846.4|23841.4|23743.9|23738.9|2059
1740637500000|2025-02-27 06:25:00|23834.4|23829.4|23884.4|23879.4|23892.4|23887.4|23832.4|23827.4|1966
1740637800000|2025-02-27 06:30:00|23885.4|23880.4|23862.4|23857.4|23902.4|23897.4|23854.4|23849.4|1908
1740638100000|2025-02-27 06:35:00|23865.4|23860.4|23894.4|23889.4|23920.4|23915.4|23835.9|23830.9|1955
1740638400000|2025-02-27 06:40:00|23895.4|23890.4|23877.4|23872.4|23913.9|23908.9|23863.4|23858.4|1173
1740638700000|2025-02-27 06:45:00|23877.9|23872.9|23866.4|23861.4|23900.9|23895.9|23854.9|23849.9|1419
1740639000000|2025-02-27 06:50:00|23867.4|23862.4|23835.4|23830.4|23876.4|23871.4|23817.4|23812.4|1839
1740639300000|2025-02-27 06:55:00|23836.4|23831.4|23863.9|23858.9|23869.4|23864.4|23826.9|23821.9|1071
1740639600000|2025-02-27 07:00:00|23865.9|23860.9|23831.4|23826.4|23905.4|23900.4|23829.4|23824.4|2100
1740639900000|2025-02-27 07:05:00|23831.9|23826.9|23782.9|23777.9|23841.4|23836.4|23760.4|23755.4|2017
1740640200000|2025-02-27 07:10:00|23785.9|23780.9|23707.4|23702.4|23789.9|23784.9|23666.4|23661.4|3210
1740640500000|2025-02-27 07:15:00|23708.9|23703.9|23696.4|23691.4|23770.4|23765.4|23694.4|23689.4|1995
1740640800000|2025-02-27 07:20:00|23697.9|23692.9|23664.9|23659.9|23729.9|23724.9|23654.9|23649.9|1939
1740641100000|2025-02-27 07:25:00|23666.9|23661.9|23681.4|23676.4|23710.4|23705.4|23657.4|23652.4|1831
1740641400000|2025-02-27 07:30:00|23679.4|23674.4|23684.9|23679.9|23699.4|23694.4|23648.4|23643.4|1739
1740641700000|2025-02-27 07:35:00|23685.9|23680.9|23653.4|23648.4|23687.4|23682.4|23646.9|23641.9|1949
1740642000000|2025-02-27 07:40:00|23654.9|23649.9|23674.9|23669.9|23697.9|23692.9|23653.4|23648.4|1484
1740642300000|2025-02-27 07:45:00|23675.4|23670.4|23719.9|23714.9|23734.4|23729.4|23672.4|23667.4|1973
1740642600000|2025-02-27 07:50:00|23720.9|23715.9|23720.9|23715.9|23735.9|23730.9|23716.4|23711.4|1348
1740642900000|2025-02-27 07:55:00|23722.4|23717.4|23708.9|23703.9|23728.9|23723.9|23699.4|23694.4|1526
1740643200000|2025-02-27 08:00:00|23709.4|23704.4|23732.9|23727.9|23732.9|23727.9|23705.9|23700.9|1438
1740643500000|2025-02-27 08:05:00|23732.4|23727.4|23727.9|23722.9|23743.4|23738.4|23716.9|23711.9|1914
1740643800000|2025-02-27 08:10:00|23726.9|23721.9|23712.4|23707.4|23728.9|23723.9|23702.9|23697.9|1163
1740644100000|2025-02-27 08:15:00|23711.9|23706.9|23692.9|23687.9|23714.4|23709.4|23687.9|23682.9|920
1740644400000|2025-02-27 08:20:00|23694.4|23689.4|23699.4|23694.4|23714.4|23709.4|23690.9|23685.9|1115
1740644700000|2025-02-27 08:25:00|23699.9|23694.9|23701.4|23696.4|23712.9|23707.9|23679.9|23674.9|746
1740645000000|2025-02-27 08:30:00|23720|23690|23732.7|23702.7|23734.2|23704.2|23719.7|23689.7|1
1740645300000|2025-02-27 08:35:00|23732.1|23702.1|23733.9|23703.9|23741.2|23711.2|23731.2|23701.2|0
1740645600000|2025-02-27 08:40:00|23734.2|23704.2|23732.6|23702.6|23737.3|23707.3|23732.6|23702.6|0
1740645900000|2025-02-27 08:45:00|23732.9|23702.9|23735.9|23705.9|23737.7|23707.7|23731.7|23701.7|0
1740646200000|2025-02-27 08:50:00|23735.6|23705.6|23748.9|23718.9|23749.6|23719.6|23734.4|23704.4|0
1740646500000|2025-02-27 08:55:00|23748.5|23718.5|23758.8|23728.8|23760|23730|23748.2|23718.2|0
1740646800000|2025-02-27 09:00:00|23757.5|23727.5|23752.8|23722.8|23759.4|23729.4|23749.7|23719.7|0
1740647100000|2025-02-27 09:05:00|23753.1|23723.1|23739.3|23709.3|23758.8|23728.8|23737.6|23707.6|0
1740647400000|2025-02-27 09:10:00|23739|23709|23735.2|23705.2|23745.1|23715.1|23735.2|23705.2|0
1740647700000|2025-02-27 09:15:00|23735.4|23705.4|23750.4|23742.4|23758.4|23750.4|23717.9|23704.6|338
1740648000000|2025-02-27 09:20:00|23749.9|23741.9|23758.9|23750.9|23760.9|23752.9|23737.4|23729.4|146
1740648300000|2025-02-27 09:25:00|23759.4|23751.4|23788.4|23780.4|23789.4|23781.4|23758.9|23750.9|315
1740648600000|2025-02-27 09:30:00|23787.9|23779.9|23777.4|23769.4|23791.4|23783.4|23772.4|23764.4|126
1740648900000|2025-02-27 09:35:00|23776.9|23768.9|23789.4|23781.4|23789.4|23781.4|23772.9|23764.9|57
1740649200000|2025-02-27 09:40:00|23788.9|23780.9|23793.4|23785.4|23807.9|23799.9|23776.4|23768.4|144
1740649500000|2025-02-27 09:45:00|23792.9|23784.9|23792.9|23784.9|23795.4|23787.4|23780.9|23772.9|110
1740649800000|2025-02-27 09:50:00|23795.9|23787.9|23806.4|23798.4|23808.4|23800.4|23795.9|23787.9|153
1740650100000|2025-02-27 09:55:00|23805.9|23797.9|23793.9|23785.9|23805.9|23797.9|23788.9|23780.9|195
1740650400000|2025-02-27 10:00:00|23791.9|23783.9|23792.9|23784.9|23797.9|23789.9|23775.4|23767.4|183
1740650700000|2025-02-27 10:05:00|23792.4|23784.4|23784.9|23776.9|23796.4|23788.4|23777.9|23769.9|85
1740651000000|2025-02-27 10:10:00|23785.4|23777.4|23789.9|23781.9|23797.4|23789.4|23784.4|23776.4|97
1740651300000|2025-02-27 10:15:00|23790.4|23782.4|23776.4|23768.4|23801.9|23793.9|23773.9|23765.9|91
1740651600000|2025-02-27 10:20:00|23777.9|23769.9|23778.4|23770.4|23781.4|23773.4|23752.4|23744.4|155
1740651900000|2025-02-27 10:25:00|23777.9|23769.9|23785.4|23777.4|23787.9|23779.9|23772.4|23764.4|38
1740652200000|2025-02-27 10:30:00|23784.9|23776.9|23792.9|23784.9|23793.4|23785.4|23782.4|23774.4|53
1740652500000|2025-02-27 10:35:00|23792.4|23784.4|23781.4|23773.4|23796.4|23788.4|23781.4|23773.4|169
1740652800000|2025-02-27 10:40:00|23783.4|23775.4|23779.4|23771.4|23787.4|23779.4|23769.9|23761.9|56
1740653100000|2025-02-27 10:45:00|23778.9|23770.9|23786.4|23778.4|23789.4|23781.4|23777.9|23769.9|33
1740653400000|2025-02-27 10:50:00|23785.9|23777.9|23802.4|23794.4|23802.4|23794.4|23785.9|23777.9|49
1740653700000|2025-02-27 10:55:00|23801.9|23793.9|23809.4|23801.4|23810.4|23802.4|23800.4|23792.4|63
1740654000000|2025-02-27 11:00:00|23810.9|23802.9|23835.4|23827.4|23835.9|23827.9|23808.4|23800.4|161
1740654300000|2025-02-27 11:05:00|23834.4|23826.4|23851.4|23843.4|23851.9|23843.9|23830.4|23822.4|121
1740654600000|2025-02-27 11:10:00|23850.4|23842.4|23874.4|23866.4|23888.9|23880.9|23848.9|23840.9|404
1740654900000|2025-02-27 11:15:00|23874.9|23866.9|23866.4|23858.4|23875.9|23867.9|23859.9|23851.9|190
1740655200000|2025-02-27 11:20:00|23865.9|23857.9|23855.9|23847.9|23867.4|23859.4|23852.9|23844.9|93
1740655500000|2025-02-27 11:25:00|23856.4|23848.4|23847.4|23839.4|23863.4|23855.4|23843.4|23835.4|97
1740655800000|2025-02-27 11:30:00|23847.9|23839.9|23853.4|23845.4|23859.4|23851.4|23842.9|23834.9|91
1740656100000|2025-02-27 11:35:00|23853.9|23845.9|23856.4|23848.4|23856.4|23848.4|23842.9|23834.9|27
1740656400000|2025-02-27 11:40:00|23856.9|23848.9|23845.4|23837.4|23863.4|23855.4|23838.4|23830.4|114
1740656700000|2025-02-27 11:45:00|23845.9|23837.9|23849.9|23841.9|23855.4|23847.4|23844.4|23836.4|63
1740657000000|2025-02-27 11:50:00|23845.9|23837.9|23835.9|23827.9|23847.4|23839.4|23835.9|23827.9|103
1740657300000|2025-02-27 11:55:00|23832.4|23824.4|23828.9|23820.9|23832.4|23824.4|23810.9|23802.9|242
1740657600000|2025-02-27 12:00:00|23827.9|23819.9|23830.4|23822.4|23832.9|23824.9|23823.4|23815.4|47
1740657900000|2025-02-27 12:05:00|23829.9|23821.9|23853.4|23845.4|23856.9|23848.9|23828.9|23820.9|84
1740658200000|2025-02-27 12:10:00|23851.9|23843.9|23838.9|23830.9|23857.4|23849.4|23838.4|23830.4|63
1740658500000|2025-02-27 12:15:00|23838.4|23830.4|23868.9|23860.9|23870.4|23862.4|23837.4|23829.4|100
1740658800000|2025-02-27 12:20:00|23869.4|23861.4|23860.9|23852.9|23871.9|23863.9|23857.9|23849.9|163
1740659100000|2025-02-27 12:25:00|23861.4|23853.4|23852.4|23844.4|23862.9|23854.9|23850.9|23842.9|98
1740659400000|2025-02-27 12:30:00|23851.9|23843.9|23858.9|23850.9|23866.4|23858.4|23851.9|23843.9|87
1740659700000|2025-02-27 12:35:00|23859.4|23851.4|23865.9|23857.9|23877.9|23869.9|23849.9|23841.9|128
1740660000000|2025-02-27 12:40:00|23866.4|23858.4|23882.4|23874.4|23897.9|23889.9|23862.4|23854.4|197
1740660300000|2025-02-27 12:45:00|23885.4|23877.4|23895.9|23887.9|23897.4|23889.4|23876.4|23868.4|116
1740660600000|2025-02-27 12:50:00|23895.4|23887.4|23888.9|23880.9|23902.9|23894.9|23885.4|23877.4|144
1740660900000|2025-02-27 12:55:00|23888.4|23880.4|23891.9|23883.9|23892.9|23884.9|23881.4|23873.4|107
1740661200000|2025-02-27 13:00:00|23891.4|23883.4|23909.4|23901.4|23913.4|23905.4|23889.9|23881.9|205
1740661500000|2025-02-27 13:05:00|23908.4|23900.4|23926.4|23918.4|23938.9|23930.9|23901.9|23893.9|317
1740661800000|2025-02-27 13:10:00|23926.9|23918.9|23912.9|23904.9|23928.4|23920.4|23907.9|23899.9|156
1740662100000|2025-02-27 13:15:00|23913.4|23905.4|23907.4|23899.4|23922.9|23914.9|23902.4|23894.4|162
1740662400000|2025-02-27 13:20:00|23906.9|23898.9|23898.9|23890.9|23911.9|23903.9|23894.4|23886.4|93
1740662700000|2025-02-27 13:25:00|23899.4|23891.4|23897.4|23889.4|23903.9|23895.9|23892.9|23884.9|83
1740663000000|2025-02-27 13:30:00|23897.9|23889.9|23873.4|23865.4|23904.4|23896.4|23869.4|23861.4|209
1740663300000|2025-02-27 13:35:00|23872.9|23864.9|23879.4|23871.4|23880.4|23872.4|23864.4|23856.4|135
1740663600000|2025-02-27 13:40:00|23880.4|23872.4|23873.4|23865.4|23888.4|23880.4|23869.4|23861.4|134
1740663900000|2025-02-27 13:45:00|23873.9|23865.9|23664.9|23656.9|23878.4|23870.4|23598.9|23590.9|1940
1740664200000|2025-02-27 13:50:00|23663.9|23655.9|23647.9|23639.9|23697.9|23689.9|23631.4|23623.4|1115
1740664500000|2025-02-27 13:55:00|23646.9|23638.9|23604.9|23596.9|23657.4|23649.4|23604.9|23596.9|698
1740664800000|2025-02-27 14:00:00|23603.9|23595.9|23659.9|23651.9|23668.4|23660.4|23584.4|23576.4|937
1740665100000|2025-02-27 14:05:00|23659.4|23651.4|23606.4|23598.4|23659.4|23651.4|23605.9|23597.9|354
1740665400000|2025-02-27 14:10:00|23607.9|23599.9|23647.4|23639.4|23648.4|23640.4|23590.4|23582.4|332
1740665700000|2025-02-27 14:15:00|23646.9|23638.9|23641.9|23633.9|23658.9|23650.9|23639.9|23631.9|355
1740666000000|2025-02-27 14:20:00|23643.4|23635.4|23621.4|23613.4|23645.9|23637.9|23611.9|23603.9|245
1740666300000|2025-02-27 14:25:00|23627.9|23619.9|23608.4|23600.4|23643.4|23635.4|23607.9|23599.9|278
1740666600000|2025-02-27 14:30:00|23607.4|23599.4|23661.9|23653.9|23712.9|23704.9|23593.9|23585.9|1237
1740666900000|2025-02-27 14:35:00|23661.4|23653.4|23589.4|23581.4|23676.4|23668.4|23586.9|23578.9|552
1740667200000|2025-02-27 14:40:00|23589.9|23581.9|23549.4|23541.4|23601.4|23593.4|23539.9|23531.9|846
1740667500000|2025-02-27 14:45:00|23549.9|23541.9|23550.4|23542.4|23616.9|23608.9|23543.4|23535.4|759
1740667800000|2025-02-27 14:50:00|23550.9|23542.9|23549.9|23541.9|23572.4|23564.4|23538.4|23530.4|586
1740668100000|2025-02-27 14:55:00|23546.4|23538.4|23485.9|23477.9|23557.4|23549.4|23482.4|23474.4|985
1740668400000|2025-02-27 15:00:00|23487.9|23479.9|23467.9|23459.9|23491.9|23483.9|23434.4|23426.4|1229
1740668700000|2025-02-27 15:05:00|23462.9|23454.9|23460.9|23452.9|23486.9|23478.9|23452.9|23444.9|680
1740669000000|2025-02-27 15:10:00|23460.4|23452.4|23542.9|23534.9|23553.9|23545.9|23456.9|23448.9|659
1740669300000|2025-02-27 15:15:00|23542.4|23534.4|23526.9|23518.9|23558.4|23550.4|23501.9|23493.9|477
1740669600000|2025-02-27 15:20:00|23526.4|23518.4|23565.4|23557.4|23586.9|23578.9|23496.4|23488.4|561
1740669900000|2025-02-27 15:25:00|23562.4|23554.4|23587.9|23579.9|23598.4|23590.4|23548.9|23540.9|303
1740670200000|2025-02-27 15:30:00|23587.4|23579.4|23586.9|23578.9|23593.4|23585.4|23569.4|23561.4|356
1740670500000|2025-02-27 15:35:00|23586.4|23578.4|23623.4|23615.4|23630.9|23622.9|23560.9|23552.9|530
1740670800000|2025-02-27 15:40:00|23618.9|23610.9|23643.4|23635.4|23647.4|23639.4|23596.4|23588.4|312
1740671100000|2025-02-27 15:45:00|23642.9|23634.9|23675.4|23667.4|23684.4|23676.4|23627.4|23619.4|473
1740671400000|2025-02-27 15:50:00|23674.9|23666.9|23632.9|23624.9|23674.9|23666.9|23625.4|23617.4|307
1740671700000|2025-02-27 15:55:00|23632.4|23624.4|23637.4|23629.4|23652.4|23644.4|23621.4|23613.4|161
1740672000000|2025-02-27 16:00:00|23639.9|23631.9|23660.9|23652.9|23662.4|23654.4|23623.9|23615.9|155
1740672300000|2025-02-27 16:05:00|23661.4|23653.4|23666.4|23658.4|23676.9|23668.9|23653.9|23645.9|162
1740672600000|2025-02-27 16:10:00|23668.4|23660.4|23688.4|23680.4|23692.9|23684.9|23663.9|23655.9|214
1740672900000|2025-02-27 16:15:00|23690.9|23682.9|23686.9|23678.9|23701.9|23693.9|23679.4|23671.4|193
1740673200000|2025-02-27 16:20:00|23687.4|23679.4|23697.9|23689.9|23698.4|23690.4|23670.9|23662.9|150
1740673500000|2025-02-27 16:25:00|23697.4|23689.4|23714.4|23706.4|23715.9|23707.9|23683.9|23675.9|367
1740673800000|2025-02-27 16:30:00|23714.9|23706.9|23696.9|23688.9|23714.9|23706.9|23688.4|23680.4|259
1740674100000|2025-02-27 16:35:00|23696.4|23688.4|23701.9|23693.9|23704.9|23696.9|23681.4|23673.4|140
1740674400000|2025-02-27 16:40:00|23700.9|23692.9|23695.9|23687.9|23707.9|23699.9|23689.4|23681.4|81
1740674700000|2025-02-27 16:45:00|23695.4|23687.4|23693.9|23685.9|23698.9|23690.9|23685.4|23677.4|81
1740675000000|2025-02-27 16:50:00|23693.4|23685.4|23693.4|23685.4|23694.9|23686.9|23667.9|23659.9|128
1740675300000|2025-02-27 16:55:00|23692.9|23684.9|23674.9|23666.9|23700.4|23692.4|23673.9|23665.9|114
1740675600000|2025-02-27 17:00:00|23675.4|23667.4|23687.4|23679.4|23693.9|23685.9|23667.4|23659.4|141
1740675900000|2025-02-27 17:05:00|23686.9|23678.9|23683.9|23675.9|23693.4|23685.4|23681.4|23673.4|82
1740676200000|2025-02-27 17:10:00|23684.4|23676.4|23686.4|23678.4|23698.4|23690.4|23678.9|23670.9|80
1740676500000|2025-02-27 17:15:00|23689.4|23681.4|23674.9|23666.9|23689.4|23681.4|23671.4|23663.4|50
1740676800000|2025-02-27 17:20:00|23674.4|23666.4|23698.9|23690.9|23703.9|23695.9|23669.4|23661.4|98
1740677100000|2025-02-27 17:25:00|23698.4|23690.4|23707.4|23699.4|23720.9|23712.9|23695.9|23687.9|131
1740677400000|2025-02-27 17:30:00|23709.4|23701.4|23699.9|23691.9|23719.9|23711.9|23696.4|23688.4|47
1740677700000|2025-02-27 17:35:00|23700.4|23692.4|23695.9|23687.9|23705.9|23697.9|23693.4|23685.4|47
1740678000000|2025-02-27 17:40:00|23695.4|23687.4|23681.9|23673.9|23696.9|23688.9|23665.9|23657.9|66
1740678300000|2025-02-27 17:45:00|23682.4|23674.4|23686.9|23678.9|23697.4|23689.4|23681.9|23673.9|35
1740678600000|2025-02-27 17:50:00|23687.4|23679.4|23686.9|23678.9|23694.9|23686.9|23672.9|23664.9|55
1740678900000|2025-02-27 17:55:00|23686.4|23678.4|23702.9|23694.9|23702.9|23694.9|23684.9|23676.9|43
1740679200000|2025-02-27 18:00:00|23702.4|23694.4|23707.9|23699.9|23719.9|23711.9|23701.4|23693.4|43
1740679500000|2025-02-27 18:05:00|23706.9|23698.9|23703.4|23695.4|23709.9|23701.9|23692.4|23684.4|64
1740679800000|2025-02-27 18:10:00|23703.9|23695.9|23716.9|23708.9|23720.9|23712.9|23701.4|23693.4|51
1740680100000|2025-02-27 18:15:00|23716.4|23708.4|23719.4|23711.4|23719.9|23711.9|23709.4|23701.4|41
1740680400000|2025-02-27 18:20:00|23718.9|23710.9|23733.9|23725.9|23737.4|23729.4|23715.9|23707.9|123
1740680700000|2025-02-27 18:25:00|23734.4|23726.4|23726.9|23718.9|23740.4|23732.4|23721.4|23713.4|71
1740681000000|2025-02-27 18:30:00|23727.4|23719.4|23743.4|23735.4|23747.4|23739.4|23722.9|23714.9|85
1740681300000|2025-02-27 18:35:00|23743.9|23735.9|23754.9|23746.9|23760.4|23752.4|23739.4|23731.4|78
1740681600000|2025-02-27 18:40:00|23754.4|23746.4|23743.4|23735.4|23755.4|23747.4|23735.4|23727.4|104
1740681900000|2025-02-27 18:45:00|23742.9|23734.9|23727.4|23719.4|23742.9|23734.9|23722.4|23714.4|69
1740682200000|2025-02-27 18:50:00|23726.9|23718.9|23734.4|23726.4|23742.9|23734.9|23723.4|23715.4|65
1740682500000|2025-02-27 18:55:00|23735.4|23727.4|23748.6|23718.6|23748.6|23735.9|23735.4|23718.4|77
1740682800000|2025-02-27 19:00:00|23749.1|23719.1|23749.9|23719.9|23750.8|23720.8|23743.9|23713.9|0
1740683100000|2025-02-27 19:05:00|23749.5|23719.5|23746.9|23716.9|23754.4|23724.4|23745.6|23715.6|0
1740683400000|2025-02-27 19:10:00|23746.7|23716.7|23738.6|23708.6|23747.9|23717.9|23737.9|23707.9|0
1740683700000|2025-02-27 19:15:00|23738.5|23708.5|23731.4|23701.4|23739|23709|23727.1|23697.1|0
1740684000000|2025-02-27 19:20:00|23731.2|23701.2|23723.8|23693.8|23735.2|23705.2|23723.6|23693.6|0
1740684300000|2025-02-27 19:25:00|23723.7|23693.7|23709.5|23679.5|23725.4|23695.4|23708.9|23678.9|0
1740684600000|2025-02-27 19:30:00|23709.6|23679.6|23684.5|23654.5|23709.6|23679.6|23677.9|23647.9|0
1740684900000|2025-02-27 19:35:00|23684.3|23654.3|23675.4|23645.4|23690.1|23660.1|23674.3|23644.3|0
1740685200000|2025-02-27 19:40:00|23675.5|23645.5|23663.9|23633.9|23675.8|23645.8|23652.3|23622.3|0
1740685500000|2025-02-27 19:45:00|23663.7|23633.7|23659.7|23629.7|23668.2|23638.2|23654.9|23624.9|0
1740685800000|2025-02-27 19:50:00|23660.4|23630.4|23664.2|23634.2|23674|23644|23657.2|23627.2|0
1740686100000|2025-02-27 19:55:00|23664.1|23634.1|23640.5|23610.5|23671.1|23641.1|23638.2|23608.2|0
1740686400000|2025-02-27 20:00:00|23640.4|23610.4|23626.4|23596.4|23641|23611|23617.3|23587.3|0
1740686700000|2025-02-27 20:05:00|23626.2|23596.2|23616.1|23586.1|23629.4|23599.4|23615.3|23585.3|0
1740687000000|2025-02-27 20:10:00|23616.3|23586.3|23605.2|23575.2|23618.6|23588.6|23596.3|23566.3|0
1740687300000|2025-02-27 20:15:00|23604.9|23574.9|23599.6|23569.6|23608.5|23578.5|23592.7|23562.7|0
1740687600000|2025-02-27 20:20:00|23599.3|23569.3|23615.9|23585.9|23624.7|23594.7|23595.5|23565.5|0
1740687900000|2025-02-27 20:25:00|23616.1|23586.1|23583.9|23553.9|23620|23590|23583.5|23553.5|0
1740688200000|2025-02-27 20:30:00|23584.6|23554.6|23604.6|23574.6|23609.3|23579.3|23582|23552|0
1740688500000|2025-02-27 20:35:00|23604.4|23574.4|23609.2|23579.2|23618.5|23588.5|23604.3|23574.3|0
1740688800000|2025-02-27 20:40:00|23609|23579|23595.8|23565.8|23614.6|23584.6|23592.6|23562.6|0
1740689100000|2025-02-27 20:45:00|23595.6|23565.6|23610.8|23580.8|23618.8|23588.8|23594.6|23564.6|0
1740689400000|2025-02-27 20:50:00|23610.9|23580.9|23617.7|23587.7|23629|23599|23606.2|23576.2|0
1740689700000|2025-02-27 20:55:00|23617.6|23587.6|23613.8|23583.8|23625.5|23595.5|23602|23572|0
1740690000000|2025-02-27 21:00:00|23614.6|23584.6|23611.6|23581.6|23620.1|23590.1|23603.2|23573.2|0
1740690300000|2025-02-27 21:05:00|23611|23581|23602.6|23572.6|23611.3|23581.3|23598|23568|0
1740690600000|2025-02-27 21:10:00|23603.2|23573.2|23607.4|23577.4|23607.4|23577.4|23596.2|23566.2|0
1740690900000|2025-02-27 21:15:00|23606.8|23576.8|23620.5|23590.5|23622.3|23592.3|23601.8|23571.8|0
1740691200000|2025-02-27 21:20:00|23621.1|23591.1|23621.9|23591.9|23622.6|23592.6|23613.4|23583.4|0
1740691500000|2025-02-27 21:25:00|23621.2|23591.2|23618.3|23588.3|23622.6|23592.6|23618.3|23588.3|0
1740691800000|2025-02-27 21:30:00|23618.4|23588.4|23626.7|23596.7|23628.1|23598.1|23618.4|23588.4|0
1740692100000|2025-02-27 21:35:00|23626.4|23596.4|23619.7|23589.7|23628.8|23598.8|23619.7|23589.7|0
1740692400000|2025-02-27 21:40:00|23620.4|23590.4|23622.5|23592.5|23626.1|23596.1|23619|23589|0
1740692700000|2025-02-27 21:45:00|23623.8|23593.8|23622.5|23592.5|23628.1|23598.1|23622.5|23592.5|0
1740693000000|2025-02-27 21:50:00|23622.2|23592.2|23607.2|23577.2|23624.6|23594.6|23607.2|23577.2|0
1740693300000|2025-02-27 21:55:00|23607.8|23577.8|23610.4|23580.4|23613.8|23583.8|23605.8|23575.8|0
1740693600000|2025-02-27 22:00:00|23610.5|23580.5|23607.9|23577.9|23611.8|23581.8|23607.9|23577.9|0
1740693900000|2025-02-27 22:05:00|23607.4|23577.4|23606.7|23576.7|23607.4|23577.4|23602.9|23572.9|0
1740694200000|2025-02-27 22:10:00|23606.2|23576.2|23587.5|23557.5|23606.3|23576.3|23585.7|23555.7|0
1740694500000|2025-02-27 22:15:00|23587.3|23557.3|23587.7|23557.7|23588.1|23558.1|23586.7|23556.7|0
1740694800000|2025-02-27 22:20:00|23587.9|23557.9|23587.5|23557.5|23588|23558|23587.3|23557.3|0
1740695100000|2025-02-27 22:25:00|23587.6|23557.6|23589.2|23559.2|23589.3|23559.3|23586.1|23556.1|0
1740695400000|2025-02-27 22:30:00|23589.3|23559.3|23588.5|23558.5|23589.5|23559.5|23588|23558|0
1740695700000|2025-02-27 22:35:00|23588.2|23558.2|23588.2|23558.2|23588.6|23558.6|23586.6|23556.6|0
1740696000000|2025-02-27 22:40:00|23588.6|23558.6|23589.5|23559.5|23590.8|23560.8|23588.6|23558.6|0
1740696300000|2025-02-27 22:45:00|23589.6|23559.6|23594.2|23564.2|23595.8|23565.8|23589.6|23559.6|0
1740696600000|2025-02-27 22:50:00|23595.4|23565.4|23595.9|23565.9|23595.9|23565.9|23593.8|23563.8|0
1740696900000|2025-02-27 22:55:00|23595.5|23565.5|23596.6|23566.6|23597.4|23567.4|23595.5|23565.5|0
1740697200000|2025-02-27 23:00:00|23600.8|23570.8|23616.1|23586.1|23619.8|23589.8|23599.8|23569.8|0
1740697500000|2025-02-27 23:05:00|23615.2|23585.2|23617.4|23587.4|23620.4|23590.4|23613.3|23583.3|0
1740697800000|2025-02-27 23:10:00|23616.8|23586.8|23610.3|23580.3|23620.3|23590.3|23606.8|23576.8|0
1740698100000|2025-02-27 23:15:00|23609.6|23579.6|23619.2|23589.2|23622.2|23592.2|23606.7|23576.7|0
1740698400000|2025-02-27 23:20:00|23618.8|23588.8|23616.2|23586.2|23621.1|23591.1|23614.7|23584.7|0
1740698700000|2025-02-27 23:25:00|23616.8|23586.8|23617.2|23587.2|23619|23589|23611.9|23581.9|0
1740699000000|2025-02-27 23:30:00|23617.8|23587.8|23617.2|23587.2|23625.7|23595.7|23615.8|23585.8|0
1740699300000|2025-02-27 23:35:00|23616.9|23586.9|23626.5|23596.5|23627.6|23597.6|23616.9|23586.9|0
1740699600000|2025-02-27 23:40:00|23626.8|23596.8|23629.4|23599.4|23641.7|23611.7|23626.5|23596.5|0
1740699900000|2025-02-27 23:45:00|23628.1|23598.1|23632.3|23602.3|23635.9|23605.9|23624.4|23594.4|0
1740700200000|2025-02-27 23:50:00|23632.4|23602.4|23632.6|23602.6|23634.8|23604.8|23630.2|23600.2|0
1740700500000|2025-02-27 23:55:00|23633.3|23603.3|23637.1|23607.1|23638|23608|23632.6|23602.6|0
1740700800000|2025-02-28 00:00:00|23636.5|23606.5|23634.9|23604.9|23642|23612|23634.2|23604.2|0
1740701100000|2025-02-28 00:05:00|23635.5|23605.5|23635.9|23605.9|23639|23609|23634.2|23604.2|0
1740701400000|2025-02-28 00:10:00|23635.3|23605.3|23631.2|23601.2|23639.4|23609.4|23631.2|23601.2|0
1740701700000|2025-02-28 00:15:00|23630.9|23600.9|23629.4|23599.4|23633|23603|23626|23596|0
1740702000000|2025-02-28 00:20:00|23628.8|23598.8|23619|23589|23631.2|23601.2|23618.7|23588.7|0
1740702300000|2025-02-28 00:25:00|23618.7|23588.7|23610.3|23580.3|23618.7|23588.7|23607.5|23577.5|0
1740702600000|2025-02-28 00:30:00|23609.9|23579.9|23606.4|23576.4|23612.2|23582.2|23605.3|23575.3|0
1740702900000|2025-02-28 00:35:00|23607.1|23577.1|23614.1|23584.1|23614.4|23584.4|23604.6|23574.6|0
1740703200000|2025-02-28 00:40:00|23613.7|23583.7|23599|23569|23614.4|23584.4|23596.2|23566.2|0
1740703500000|2025-02-28 00:45:00|23598.7|23568.7|23569.4|23539.4|23600.6|23570.6|23567.9|23537.9|0
1740703800000|2025-02-28 00:50:00|23568.7|23538.7|23575|23545|23575.6|23545.6|23560.6|23530.6|0
1740704100000|2025-02-28 00:55:00|23574.7|23544.7|23566.8|23536.8|23575.5|23545.5|23566.8|23536.8|0
1740704400000|2025-02-28 01:00:00|23568.1|23538.1|23580.1|23550.1|23581.6|23551.6|23565.2|23535.2|0
1740704700000|2025-02-28 01:05:00|23579.4|23549.4|23524.8|23494.8|23580.9|23550.9|23524.2|23494.2|0
1740705000000|2025-02-28 01:10:00|23525.4|23495.4|23543.9|23513.9|23545.8|23515.8|23510|23480|0
1740705300000|2025-02-28 01:15:00|23544.3|23539.3|23591.6|23586.6|23616.8|23611.8|23518.8|23513.8|2212
1740705600000|2025-02-28 01:20:00|23590.1|23585.1|23634.1|23629.1|23651.1|23646.1|23587.6|23582.6|1460
1740705900000|2025-02-28 01:25:00|23633.6|23628.6|23583.1|23578.1|23648.1|23643.1|23555.6|23550.6|879
1740706200000|2025-02-28 01:30:00|23579.1|23574.1|23464.6|23459.6|23588.1|23583.1|23463.1|23458.1|4872
1740706500000|2025-02-28 01:35:00|23462.6|23457.6|23429.1|23424.1|23531.6|23526.6|23424.6|23419.6|4456
1740706800000|2025-02-28 01:40:00|23428.1|23423.1|23507.6|23502.6|23509.6|23504.6|23420.1|23415.1|3088
1740707100000|2025-02-28 01:45:00|23506.1|23501.1|23436.6|23431.6|23528.6|23523.6|23415.6|23410.6|3535
1740707400000|2025-02-28 01:50:00|23435.1|23430.1|23362.6|23357.6|23447.6|23442.6|23333.6|23328.6|3794
1740707700000|2025-02-28 01:55:00|23363.1|23358.1|23198.1|23193.1|23369.6|23364.6|23198.1|23193.1|5556
1740708000000|2025-02-28 02:00:00|23199.6|23194.6|23256.6|23251.6|23286.6|23281.6|23181.1|23176.1|4520
1740708300000|2025-02-28 02:05:00|23254.1|23249.1|23334.6|23329.6|23335.6|23330.6|23234.6|23229.6|3507
1740708600000|2025-02-28 02:10:00|23334.1|23329.1|23326.1|23321.1|23355.1|23350.1|23307.6|23302.6|3438
1740708900000|2025-02-28 02:15:00|23325.1|23320.1|23323.6|23318.6|23353.1|23348.1|23270.6|23265.6|2762
1740709200000|2025-02-28 02:20:00|23322.1|23317.1|23410.1|23405.1|23419.6|23414.6|23310.6|23305.6|2894
1740709500000|2025-02-28 02:25:00|23406.1|23401.1|23379.6|23374.6|23430.6|23425.6|23358.6|23353.6|3117
1740709800000|2025-02-28 02:30:00|23383.6|23378.6|23406.6|23401.6|23407.1|23402.1|23345.1|23340.1|1575
1740710100000|2025-02-28 02:35:00|23406.1|23401.1|23380.6|23375.6|23434.1|23429.1|23359.1|23354.1|1707
1740710400000|2025-02-28 02:40:00|23380.1|23375.1|23335.1|23330.1|23396.1|23391.1|23333.6|23328.6|1116
1740710700000|2025-02-28 02:45:00|23335.6|23330.6|23322.6|23317.6|23340.6|23335.6|23282.1|23277.1|1994
1740711000000|2025-02-28 02:50:00|23316.6|23311.6|23271.6|23266.6|23352.6|23347.6|23271.6|23266.6|1629
1740711300000|2025-02-28 02:55:00|23272.1|23267.1|23265.1|23260.1|23289.1|23284.1|23254.6|23249.6|1108
1740711600000|2025-02-28 03:00:00|23267.6|23262.6|23240.6|23235.6|23282.1|23277.1|23235.6|23230.6|1229
1740711900000|2025-02-28 03:05:00|23245.1|23240.1|23213.6|23208.6|23266.6|23261.6|23213.1|23208.1|1236
1740712200000|2025-02-28 03:10:00|23214.6|23209.6|23246.6|23241.6|23262.6|23257.6|23214.6|23209.6|1185
1740712500000|2025-02-28 03:15:00|23242.6|23237.6|23200.6|23195.6|23248.1|23243.1|23194.6|23189.6|1420
1740712800000|2025-02-28 03:20:00|23200.1|23195.1|23205.6|23200.6|23211.1|23206.1|23158.6|23153.6|1935
1740713100000|2025-02-28 03:25:00|23206.6|23201.6|23187.6|23182.6|23227.6|23222.6|23176.1|23171.1|1460
1740713400000|2025-02-28 03:30:00|23188.1|23183.1|23170.6|23165.6|23193.6|23188.6|23161.1|23156.1|735
1740713700000|2025-02-28 03:35:00|23170.1|23165.1|23150.6|23145.6|23196.6|23191.6|23136.1|23131.1|1079
1740714000000|2025-02-28 03:40:00|23152.6|23147.6|23160.6|23155.6|23164.1|23159.1|23123.6|23118.6|1043
1740714300000|2025-02-28 03:45:00|23161.1|23156.1|23167.6|23162.6|23197.1|23192.1|23155.6|23150.6|996
1740714600000|2025-02-28 03:50:00|23167.1|23162.1|23180.1|23175.1|23200.6|23195.6|23160.1|23155.1|725
1740714900000|2025-02-28 03:55:00|23180.6|23175.6|23168.6|23163.6|23189.1|23184.1|23160.1|23155.1|576
1740715200000|2025-02-28 04:00:00|23180.1|23150.1|23178.1|23148.1|23183.6|23153.6|23174.7|23144.7|1
1740715500000|2025-02-28 04:05:00|23177.4|23147.4|23180.3|23150.3|23188.7|23158.7|23171|23141|0
1740715800000|2025-02-28 04:10:00|23180.9|23150.9|23181.6|23151.6|23183.7|23153.7|23176.7|23146.7|0
1740716100000|2025-02-28 04:15:00|23181|23151|23194.5|23164.5|23200.7|23170.7|23180.9|23150.9|0
1740716400000|2025-02-28 04:20:00|23194.7|23164.7|23215.3|23185.3|23216.2|23186.2|23193.5|23163.5|0
1740716700000|2025-02-28 04:25:00|23214.7|23184.7|23215.2|23185.2|23220.9|23190.9|23212.5|23182.5|0
1740717000000|2025-02-28 04:30:00|23215.5|23185.5|23211.7|23181.7|23221.4|23191.4|23209.9|23179.9|0
1740717300000|2025-02-28 04:35:00|23212.1|23182.1|23224.7|23194.7|23225|23195|23210.8|23180.8|0
1740717600000|2025-02-28 04:40:00|23224.4|23194.4|23230.5|23200.5|23232.4|23202.4|23223|23193|0
1740717900000|2025-02-28 04:45:00|23230.9|23200.9|23245|23215|23258.6|23228.6|23230.5|23200.5|0
1740718200000|2025-02-28 04:50:00|23245.6|23215.6|23209.8|23179.8|23245.9|23215.9|23204.1|23174.1|0
1740718500000|2025-02-28 04:55:00|23210|23180|23208.2|23178.2|23210.6|23180.6|23201.9|23171.9|57
1740718800000|2025-02-28 05:00:00|23207.9|23177.9|23137.1|23132.1|23207.9|23185.1|23128.6|23123.6|1545
1740719100000|2025-02-28 05:05:00|23137.6|23132.6|23115.1|23110.1|23160.1|23155.1|23081.1|23076.1|1866
1740719400000|2025-02-28 05:10:00|23115.6|23110.6|23163.6|23158.6|23167.6|23162.6|23095.6|23090.6|1338
1740719700000|2025-02-28 05:15:00|23164.6|23159.6|23108.6|23103.6|23188.1|23183.1|23107.1|23102.1|1621
1740720000000|2025-02-28 05:20:00|23108.1|23103.1|23082.1|23077.1|23114.1|23109.1|23071.6|23066.6|1454
1740720300000|2025-02-28 05:25:00|23082.6|23077.6|23102.6|23097.6|23107.1|23102.1|23062.6|23057.6|1428
1740720600000|2025-02-28 05:30:00|23103.6|23098.6|23057.6|23052.6|23105.6|23100.6|23057.6|23052.6|1058
1740720900000|2025-02-28 05:35:00|23056.6|23051.6|23088.1|23083.1|23089.6|23084.6|23030.1|23025.1|2067
1740721200000|2025-02-28 05:40:00|23089.6|23084.6|23045.1|23040.1|23095.6|23090.6|23040.1|23035.1|1053
1740721500000|2025-02-28 05:45:00|23045.6|23040.6|23059.1|23054.1|23076.6|23071.6|23025.6|23020.6|1278
1740721800000|2025-02-28 05:50:00|23060.6|23055.6|23145.1|23140.1|23183.6|23178.6|23052.6|23047.6|3381
1740722100000|2025-02-28 05:55:00|23146.6|23141.6|23125.6|23120.6|23152.1|23147.1|23100.6|23095.6|2488
1740722400000|2025-02-28 06:00:00|23123.6|23118.6|23035.6|23030.6|23123.6|23118.6|23031.1|23026.1|2216
1740722700000|2025-02-28 06:05:00|23037.6|23032.6|23007.6|23002.6|23049.6|23044.6|23003.1|22998.1|2211
1740723000000|2025-02-28 06:10:00|23007.1|23002.1|23011.6|23006.6|23016.1|23011.1|22982.6|22977.6|2086
1740723300000|2025-02-28 06:15:00|23014.6|23009.6|22982.6|22977.6|23021.1|23016.1|22978.6|22973.6|1675
1740723600000|2025-02-28 06:20:00|22980.6|22975.6|22985.6|22980.6|23011.6|23006.6|22942.1|22937.1|2544
1740723900000|2025-02-28 06:25:00|22984.6|22979.6|23008.6|23003.6|23046.1|23041.1|22984.1|22979.1|1729
1740724200000|2025-02-28 06:30:00|23006.1|23001.1|22904.6|22899.6|23024.6|23019.6|22899.6|22894.6|2876
1740724500000|2025-02-28 06:35:00|22906.6|22901.6|22942.6|22937.6|22959.6|22954.6|22905.6|22900.6|2106
1740724800000|2025-02-28 06:40:00|22941.1|22936.1|22969.6|22964.6|23001.6|22996.6|22940.6|22935.6|1734
1740725100000|2025-02-28 06:45:00|22970.6|22965.6|22929.1|22924.1|22973.1|22968.1|22918.1|22913.1|1238
1740725400000|2025-02-28 06:50:00|22930.1|22925.1|22913.1|22908.1|22936.6|22931.6|22897.6|22892.6|1606
1740725700000|2025-02-28 06:55:00|22913.6|22908.6|22902.1|22897.1|22929.1|22924.1|22897.6|22892.6|1243
1740726000000|2025-02-28 07:00:00|22901.1|22896.1|22935.1|22930.1|22939.6|22934.6|22860.6|22855.6|2371
1740726300000|2025-02-28 07:05:00|22935.6|22930.6|22856.1|22851.1|22945.1|22940.1|22854.1|22849.1|1606
1740726600000|2025-02-28 07:10:00|22856.6|22851.6|22879.6|22874.6|22903.6|22898.6|22851.6|22846.6|1789
1740726900000|2025-02-28 07:15:00|22880.6|22875.6|22901.6|22896.6|22928.1|22923.1|22878.1|22873.1|1236
1740727200000|2025-02-28 07:20:00|22902.1|22897.1|22881.6|22876.6|22938.6|22933.6|22878.6|22873.6|1660
1740727500000|2025-02-28 07:25:00|22878.6|22873.6|22870.6|22865.6|22879.1|22874.1|22845.6|22840.6|1966
1740727800000|2025-02-28 07:30:00|22870.1|22865.1|22842.6|22837.6|22879.1|22874.1|22832.1|22827.1|1468
1740728100000|2025-02-28 07:35:00|22843.1|22838.1|22821.1|22816.1|22857.1|22852.1|22805.1|22800.1|1945
1740728400000|2025-02-28 07:40:00|22822.1|22817.1|22856.1|22851.1|22865.1|22860.1|22808.6|22803.6|1690
1740728700000|2025-02-28 07:45:00|22855.6|22850.6|22917.6|22912.6|22918.6|22913.6|22855.6|22850.6|2406
1740729000000|2025-02-28 07:50:00|22918.1|22913.1|22936.6|22931.6|22963.1|22958.1|22907.6|22902.6|2677
1740729300000|2025-02-28 07:55:00|22937.6|22932.6|22916.1|22911.1|22953.6|22948.6|22901.1|22896.1|2702
1740729600000|2025-02-28 08:00:00|22916.6|22911.6|22948.6|22943.6|22967.1|22962.1|22912.6|22907.6|3237
1740729900000|2025-02-28 08:05:00|22949.6|22944.6|22988.6|22983.6|22997.1|22992.1|22942.1|22937.1|3642
1740730200000|2025-02-28 08:10:00|22987.6|22982.6|22995.6|22990.6|22998.1|22993.1|22971.1|22966.1|2371
1740730500000|2025-02-28 08:15:00|22995.1|22990.1|22987.1|22982.1|23009.6|23004.6|22976.6|22971.6|1738
1740730800000|2025-02-28 08:20:00|22986.6|22981.6|22992.6|22987.6|22996.1|22991.1|22974.6|22969.6|1022
1740731100000|2025-02-28 08:25:00|22992.1|22987.1|22983.1|22978.1|22998.1|22993.1|22969.6|22964.6|1674
1740731400000|2025-02-28 08:30:00|22995.7|22965.7|23005.7|22975.7|23005.8|22975.8|22992|22962|757
1740731700000|2025-02-28 08:35:00|23005.3|22975.3|23003.9|22973.9|23007.2|22977.2|22998.7|22968.7|0
1740732000000|2025-02-28 08:40:00|23004.1|22974.1|22991.9|22961.9|23005.1|22975.1|22989.5|22959.5|0
1740732300000|2025-02-28 08:45:00|22992.2|22962.2|22985|22955|22994.1|22964.1|22980.2|22950.2|0
1740732600000|2025-02-28 08:50:00|22985.6|22955.6|22992.2|22962.2|22994.6|22964.6|22983.2|22953.2|0
1740732900000|2025-02-28 08:55:00|22991.6|22961.6|22994.2|22964.2|22997.5|22967.5|22990.6|22960.6|0
1740733200000|2025-02-28 09:00:00|22994.8|22964.8|22986.5|22956.5|22996.3|22966.3|22982.5|22952.5|0
1740733500000|2025-02-28 09:05:00|22987.1|22957.1|22997.8|22967.8|23001.7|22971.7|22986.7|22956.7|0
1740733800000|2025-02-28 09:10:00|22997.6|22967.6|22991|22961|22997.6|22967.6|22981.4|22951.4|0
1740734100000|2025-02-28 09:15:00|23005.6|22997.6|23022.1|23014.1|23050.6|23042.6|23005.6|22997.6|659
1740734400000|2025-02-28 09:20:00|23022.6|23014.6|23011.6|23003.6|23031.6|23023.6|23011.6|23003.6|142
1740734700000|2025-02-28 09:25:00|23010.1|23002.1|23004.1|22996.1|23014.6|23006.6|22990.6|22982.6|179
1740735000000|2025-02-28 09:30:00|23003.6|22995.6|22996.6|22988.6|23018.6|23010.6|22963.1|22955.1|343
1740735300000|2025-02-28 09:35:00|22995.6|22987.6|22999.1|22991.1|23016.1|23008.1|22978.6|22970.6|138
1740735600000|2025-02-28 09:40:00|22998.6|22990.6|22971.6|22963.6|23000.6|22992.6|22968.6|22960.6|117
1740735900000|2025-02-28 09:45:00|22972.1|22964.1|22975.1|22967.1|22976.6|22968.6|22958.1|22950.1|120
1740736200000|2025-02-28 09:50:00|22974.6|22966.6|22936.1|22928.1|22974.6|22966.6|22935.6|22927.6|204
1740736500000|2025-02-28 09:55:00|22937.1|22929.1|22955.1|22947.1|22962.6|22954.6|22937.1|22929.1|171
1740736800000|2025-02-28 10:00:00|22954.6|22946.6|22968.6|22960.6|22973.1|22965.1|22954.1|22946.1|74
1740737100000|2025-02-28 10:05:00|22972.6|22964.6|22977.6|22969.6|22988.6|22980.6|22964.6|22956.6|145
1740737400000|2025-02-28 10:10:00|22978.6|22970.6|22973.1|22965.1|22979.1|22971.1|22970.1|22962.1|49
1740737700000|2025-02-28 10:15:00|22972.1|22964.1|22990.6|22982.6|22995.1|22987.1|22971.6|22963.6|51
1740738000000|2025-02-28 10:20:00|22991.1|22983.1|23001.1|22993.1|23006.1|22998.1|22986.6|22978.6|106
1740738300000|2025-02-28 10:25:00|23000.6|22992.6|22993.6|22985.6|23011.6|23003.6|22993.1|22985.1|214
1740738600000|2025-02-28 10:30:00|22994.1|22986.1|23021.1|23013.1|23025.1|23017.1|22994.1|22986.1|107
1740738900000|2025-02-28 10:35:00|23020.6|23012.6|23024.1|23016.1|23031.1|23023.1|23016.1|23008.1|217
1740739200000|2025-02-28 10:40:00|23023.6|23015.6|23037.1|23029.1|23037.1|23029.1|23015.6|23007.6|92
1740739500000|2025-02-28 10:45:00|23036.1|23028.1|23024.6|23016.6|23039.1|23031.1|23021.1|23013.1|140
1740739800000|2025-02-28 10:50:00|23023.6|23015.6|23008.1|23000.1|23023.6|23015.6|23005.6|22997.6|67
1740740100000|2025-02-28 10:55:00|23007.6|22999.6|23007.6|22999.6|23009.6|23001.6|22995.1|22987.1|75
1740740400000|2025-02-28 11:00:00|23008.1|23000.1|23037.6|23029.6|23040.1|23032.1|23004.1|22996.1|98
1740740700000|2025-02-28 11:05:00|23037.1|23029.1|23033.6|23025.6|23038.6|23030.6|23024.6|23016.6|70
1740741000000|2025-02-28 11:10:00|23033.1|23025.1|23022.6|23014.6|23036.6|23028.6|23016.1|23008.1|42
1740741300000|2025-02-28 11:15:00|23023.1|23015.1|23031.1|23023.1|23033.1|23025.1|23020.1|23012.1|36
1740741600000|2025-02-28 11:20:00|23030.6|23022.6|23046.6|23038.6|23046.6|23038.6|23021.1|23013.1|87
1740741900000|2025-02-28 11:25:00|23047.6|23039.6|23036.1|23028.1|23047.6|23039.6|23030.1|23022.1|111
1740742200000|2025-02-28 11:30:00|23035.1|23027.1|23061.1|23053.1|23061.6|23053.6|23034.6|23026.6|273
1740742500000|2025-02-28 11:35:00|23063.1|23055.1|23038.6|23030.6|23066.6|23058.6|23031.6|23023.6|142
1740742800000|2025-02-28 11:40:00|23039.1|23031.1|23045.6|23037.6|23053.1|23045.1|23039.1|23031.1|53
1740743100000|2025-02-28 11:45:00|23045.1|23037.1|23042.6|23034.6|23046.1|23038.1|23034.6|23026.6|25
1740743400000|2025-02-28 11:50:00|23040.6|23032.6|23042.6|23034.6|23046.6|23038.6|23033.6|23025.6|45
1740743700000|2025-02-28 11:55:00|23042.1|23034.1|23048.6|23040.6|23063.6|23055.6|23042.1|23034.1|83
1740744000000|2025-02-28 12:00:00|23049.1|23041.1|23033.6|23025.6|23055.1|23047.1|23033.1|23025.1|73
1740744300000|2025-02-28 12:05:00|23034.1|23026.1|23008.1|23000.1|23034.1|23026.1|23000.1|22992.1|182
1740744600000|2025-02-28 12:10:00|23007.6|22999.6|23004.1|22996.1|23018.1|23010.1|23000.1|22992.1|63
1740744900000|2025-02-28 12:15:00|23003.6|22995.6|23018.6|23010.6|23023.1|23015.1|23001.1|22993.1|48
1740745200000|2025-02-28 12:20:00|23017.1|23009.1|23011.1|23003.1|23017.6|23009.6|23004.6|22996.6|49
1740745500000|2025-02-28 12:25:00|23010.6|23002.6|22992.1|22984.1|23011.6|23003.6|22990.1|22982.1|98
1740745800000|2025-02-28 12:30:00|22991.1|22983.1|23001.6|22993.6|23009.6|23001.6|22981.1|22973.1|150
1740746100000|2025-02-28 12:35:00|23002.1|22994.1|22973.1|22965.1|23002.1|22994.1|22964.1|22956.1|148
1740746400000|2025-02-28 12:40:00|22973.6|22965.6|22980.1|22972.1|22983.6|22975.6|22966.1|22958.1|84
1740746700000|2025-02-28 12:45:00|22979.6|22971.6|22982.6|22974.6|22988.6|22980.6|22976.6|22968.6|45
1740747000000|2025-02-28 12:50:00|22983.1|22975.1|22994.1|22986.1|22995.6|22987.6|22982.1|22974.1|37
1740747300000|2025-02-28 12:55:00|22993.6|22985.6|23003.1|22995.1|23006.1|22998.1|22990.6|22982.6|73
1740747600000|2025-02-28 13:00:00|23003.6|22995.6|23027.1|23019.1|23032.6|23024.6|22998.6|22990.6|101
1740747900000|2025-02-28 13:05:00|23025.6|23017.6|23035.6|23027.6|23040.1|23032.1|23025.1|23017.1|99
1740748200000|2025-02-28 13:10:00|23035.1|23027.1|23025.1|23017.1|23041.1|23033.1|23024.1|23016.1|59
1740748500000|2025-02-28 13:15:00|23025.6|23017.6|23040.1|23032.1|23040.1|23032.1|23021.6|23013.6|67
1740748800000|2025-02-28 13:20:00|23039.6|23031.6|23025.1|23017.1|23042.6|23034.6|23015.6|23007.6|99
1740749100000|2025-02-28 13:25:00|23027.6|23019.6|23030.1|23022.1|23036.1|23028.1|23007.6|22999.6|253
1740749400000|2025-02-28 13:30:00|23030.6|23022.6|23039.1|23031.1|23046.6|23038.6|23026.1|23018.1|92
1740749700000|2025-02-28 13:35:00|23039.6|23031.6|23034.6|23026.6|23051.6|23043.6|23030.6|23022.6|99
1740750000000|2025-02-28 13:40:00|23035.1|23027.1|23028.6|23020.6|23046.1|23038.1|23025.1|23017.1|43
1740750300000|2025-02-28 13:45:00|23029.1|23021.1|23054.1|23046.1|23068.1|23060.1|23025.1|23017.1|128
1740750600000|2025-02-28 13:50:00|23053.6|23045.6|23052.6|23044.6|23063.6|23055.6|23047.6|23039.6|148
1740750900000|2025-02-28 13:55:00|23053.1|23045.1|23037.1|23029.1|23053.1|23045.1|23033.6|23025.6|47
1740751200000|2025-02-28 14:00:00|23037.6|23029.6|23044.1|23036.1|23045.1|23037.1|23031.1|23023.1|56
1740751500000|2025-02-28 14:05:00|23041.6|23033.6|23057.6|23049.6|23059.1|23051.1|23041.6|23033.6|88
1740751800000|2025-02-28 14:10:00|23058.1|23050.1|23050.1|23042.1|23059.1|23051.1|23044.1|23036.1|65
1740752100000|2025-02-28 14:15:00|23050.6|23042.6|23054.1|23046.1|23055.6|23047.6|23047.1|23039.1|66
1740752400000|2025-02-28 14:20:00|23054.6|23046.6|23015.1|23007.1|23054.6|23046.6|23014.1|23006.1|141
1740752700000|2025-02-28 14:25:00|23015.6|23007.6|23007.6|22999.6|23017.1|23009.1|22998.1|22990.1|143
1740753000000|2025-02-28 14:30:00|23008.6|23000.6|22937.6|22929.6|23008.6|23000.6|22924.6|22916.6|859
1740753300000|2025-02-28 14:35:00|22937.1|22929.1|23045.1|23037.1|23061.6|23053.6|22936.6|22928.6|799
1740753600000|2025-02-28 14:40:00|23041.6|23033.6|23022.1|23014.1|23052.6|23044.6|23015.1|23007.1|704
1740753900000|2025-02-28 14:45:00|23023.1|23015.1|23045.6|23037.6|23055.6|23047.6|23005.1|22997.1|365
1740754200000|2025-02-28 14:50:00|23046.1|23038.1|23039.1|23031.1|23073.1|23065.1|23037.1|23029.1|388
1740754500000|2025-02-28 14:55:00|23039.6|23031.6|23060.6|23052.6|23072.6|23064.6|23018.6|23010.6|296
1740754800000|2025-02-28 15:00:00|23061.6|23053.6|23072.1|23064.1|23102.6|23094.6|23047.1|23039.1|486
1740755100000|2025-02-28 15:05:00|23071.1|23063.1|23064.6|23056.6|23076.6|23068.6|23038.6|23030.6|203
1740755400000|2025-02-28 15:10:00|23062.1|23054.1|23061.6|23053.6|23085.6|23077.6|23043.6|23035.6|222
1740755700000|2025-02-28 15:15:00|23061.1|23053.1|23013.6|23005.6|23066.1|23058.1|23011.6|23003.6|206
1740756000000|2025-02-28 15:20:00|23013.1|23005.1|23061.1|23053.1|23062.1|23054.1|23006.6|22998.6|319
1740756300000|2025-02-28 15:25:00|23060.6|23052.6|23082.1|23074.1|23088.6|23080.6|23054.1|23046.1|269
1740756600000|2025-02-28 15:30:00|23081.1|23073.1|23067.6|23059.6|23081.1|23073.1|23051.1|23043.1|167
1740756900000|2025-02-28 15:35:00|23067.1|23059.1|23096.6|23088.6|23097.1|23089.1|23057.1|23049.1|154
1740757200000|2025-02-28 15:40:00|23096.1|23088.1|23104.1|23096.1|23113.1|23105.1|23092.6|23084.6|224
1740757500000|2025-02-28 15:45:00|23104.6|23096.6|23086.6|23078.6|23111.6|23103.6|23083.1|23075.1|483
1740757800000|2025-02-28 15:50:00|23086.1|23078.1|23087.1|23079.1|23105.1|23097.1|23084.1|23076.1|165
1740758100000|2025-02-28 15:55:00|23086.6|23078.6|23074.6|23066.6|23086.6|23078.6|23067.1|23059.1|179
1740758400000|2025-02-28 16:00:00|23074.1|23066.1|23097.6|23089.6|23097.6|23089.6|23070.6|23062.6|156
1740758700000|2025-02-28 16:05:00|23097.1|23089.1|23097.6|23089.6|23112.6|23104.6|23096.1|23088.1|197
1740759000000|2025-02-28 16:10:00|23098.1|23090.1|23091.6|23083.6|23113.6|23105.6|23088.1|23080.1|113
1740759300000|2025-02-28 16:15:00|23093.1|23085.1|23084.6|23076.6|23094.1|23086.1|23070.1|23062.1|173
1740759600000|2025-02-28 16:20:00|23085.1|23077.1|23087.6|23079.6|23104.1|23096.1|23080.6|23072.6|72
1740759900000|2025-02-28 16:25:00|23088.1|23080.1|23050.6|23042.6|23095.6|23087.6|23049.6|23041.6|140
1740760200000|2025-02-28 16:30:00|23050.1|23042.1|23064.1|23056.1|23065.1|23057.1|23043.1|23035.1|180
1740760500000|2025-02-28 16:35:00|23064.6|23056.6|23072.1|23064.1|23082.6|23074.6|23051.6|23043.6|240
1740760800000|2025-02-28 16:40:00|23071.1|23063.1|23067.6|23059.6|23082.1|23074.1|23064.6|23056.6|203
1740761100000|2025-02-28 16:45:00|23067.1|23059.1|23074.1|23066.1|23081.1|23073.1|23064.1|23056.1|103
1740761400000|2025-02-28 16:50:00|23073.1|23065.1|23083.6|23075.6|23089.1|23081.1|23070.1|23062.1|110
1740761700000|2025-02-28 16:55:00|23083.1|23075.1|23072.1|23064.1|23084.6|23076.6|23063.1|23055.1|50
1740762000000|2025-02-28 17:00:00|23071.6|23063.6|23052.6|23044.6|23071.6|23063.6|23050.6|23042.6|102
1740762300000|2025-02-28 17:05:00|23053.1|23045.1|23040.6|23032.6|23061.6|23053.6|23032.6|23024.6|157
1740762600000|2025-02-28 17:10:00|23039.6|23031.6|23051.6|23043.6|23063.1|23055.1|23037.6|23029.6|45
1740762900000|2025-02-28 17:15:00|23050.1|23042.1|23066.6|23058.6|23067.1|23059.1|23050.1|23042.1|116
1740763200000|2025-02-28 17:20:00|23063.6|23055.6|23056.1|23048.1|23066.6|23058.6|23015.1|23007.1|228
1740763500000|2025-02-28 17:25:00|23056.6|23048.6|23058.1|23050.1|23066.1|23058.1|23050.1|23042.1|51
1740763800000|2025-02-28 17:30:00|23058.6|23050.6|23057.6|23049.6|23061.6|23053.6|23049.1|23041.1|29
1740764100000|2025-02-28 17:35:00|23058.1|23050.1|23046.6|23038.6|23060.1|23052.1|23041.6|23033.6|26
1740764400000|2025-02-28 17:40:00|23046.1|23038.1|23018.6|23010.6|23046.6|23038.6|23010.6|23002.6|53
1740764700000|2025-02-28 17:45:00|23017.1|23009.1|23004.6|22996.6|23034.1|23026.1|23004.6|22996.6|147
1740765000000|2025-02-28 17:50:00|23005.1|22997.1|23025.1|23017.1|23028.1|23020.1|22996.1|22988.1|106
1740765300000|2025-02-28 17:55:00|23024.6|23016.6|22980.6|22972.6|23024.6|23016.6|22979.6|22971.6|240
1740765600000|2025-02-28 18:00:00|22982.1|22974.1|22995.1|22987.1|23005.1|22997.1|22980.6|22972.6|107
1740765900000|2025-02-28 18:05:00|22994.6|22986.6|22992.6|22984.6|22999.6|22991.6|22987.1|22979.1|30
1740766200000|2025-02-28 18:10:00|22993.1|22985.1|22978.6|22970.6|22994.1|22986.1|22960.6|22952.6|203
1740766500000|2025-02-28 18:15:00|22979.1|22971.1|22939.1|22931.1|22984.1|22976.1|22937.6|22929.6|295
1740766800000|2025-02-28 18:20:00|22939.6|22931.6|22910.6|22902.6|22945.6|22937.6|22904.1|22896.1|306
1740767100000|2025-02-28 18:25:00|22911.1|22903.1|22950.6|22942.6|22958.1|22950.1|22908.6|22900.6|203
1740767400000|2025-02-28 18:30:00|22951.1|22943.1|22974.6|22966.6|22977.1|22969.1|22944.1|22936.1|111
1740767700000|2025-02-28 18:35:00|22975.1|22967.1|22988.1|22980.1|23002.6|22994.6|22973.1|22965.1|118
1740768000000|2025-02-28 18:40:00|22988.6|22980.6|22986.1|22978.1|22997.6|22989.6|22969.1|22961.1|151
1740768300000|2025-02-28 18:45:00|22986.6|22978.6|22991.1|22983.1|22994.1|22986.1|22977.6|22969.6|97
1740768600000|2025-02-28 18:50:00|22991.6|22983.6|22990.1|22982.1|23005.6|22997.6|22985.1|22977.1|94
1740768900000|2025-02-28 18:55:00|22990.6|22982.6|22954.7|22924.7|22991.1|22983.1|22940.1|22924.7|107
1740769200000|2025-02-28 19:00:00|22954.5|22924.5|22968.7|22938.7|22978.1|22948.1|22954.3|22924.3|0
1740769500000|2025-02-28 19:05:00|22968.5|22938.5|22990.3|22960.3|22992.2|22962.2|22967|22937|0
1740769800000|2025-02-28 19:10:00|22990.4|22960.4|22990.6|22960.6|22994.1|22964.1|22987.2|22957.2|0
1740770100000|2025-02-28 19:15:00|22990.5|22960.5|23010.2|22980.2|23010.4|22980.4|22990.3|22960.3|0
1740770400000|2025-02-28 19:20:00|23010.1|22980.1|23004.2|22974.2|23010.6|22980.6|22994.2|22964.2|0
1740770700000|2025-02-28 19:25:00|23004.4|22974.4|23006.2|22976.2|23010.9|22980.9|23004.2|22974.2|0
1740771000000|2025-02-28 19:30:00|23006|22976|23023.6|22993.6|23026.9|22996.9|23001.5|22971.5|0
1740771300000|2025-02-28 19:35:00|23024|22994|23033.2|23003.2|23037|23007|23022|22992|0
1740771600000|2025-02-28 19:40:00|23033.6|23003.6|23036.2|23006.2|23040.5|23010.5|23029.9|22999.9|0
1740771900000|2025-02-28 19:45:00|23036.6|23006.6|23052.1|23022.1|23054|23024|23035.2|23005.2|0
1740772200000|2025-02-28 19:50:00|23051.9|23021.9|23048.4|23018.4|23053.7|23023.7|23040|23010|0
1740772500000|2025-02-28 19:55:00|23048.5|23018.5|23053.5|23023.5|23054.7|23024.7|23046.8|23016.8|0
1740772800000|2025-02-28 20:00:00|23052.9|23022.9|23069.8|23039.8|23070.3|23040.3|23052.7|23022.7|0
1740773100000|2025-02-28 20:05:00|23070.4|23040.4|23078.7|23048.7|23083|23053|23068.1|23038.1|0
1740773400000|2025-02-28 20:10:00|23078.8|23048.8|23070.6|23040.6|23079.6|23049.6|23066.8|23036.8|0
1740773700000|2025-02-28 20:15:00|23070.4|23040.4|23053.5|23023.5|23077.6|23047.6|23053.1|23023.1|0
1740774000000|2025-02-28 20:20:00|23053.3|23023.3|23052.5|23022.5|23053.5|23023.5|23044.2|23014.2|0
1740774300000|2025-02-28 20:25:00|23052.6|23022.6|23070.6|23040.6|23071.8|23041.8|23052.1|23022.1|0
1740774600000|2025-02-28 20:30:00|23069.7|23039.7|23049.5|23019.5|23069.7|23039.7|23049.5|23019.5|0
1740774900000|2025-02-28 20:35:00|23049.7|23019.7|23054.6|23024.6|23057.3|23027.3|23045|23015|0
1740775200000|2025-02-28 20:40:00|23054.7|23024.7|23051.6|23021.6|23062.5|23032.5|23050.3|23020.3|0
1740775500000|2025-02-28 20:45:00|23051.4|23021.4|23065.3|23035.3|23065.5|23035.5|23049.2|23019.2|0
1740775800000|2025-02-28 20:50:00|23065.4|23035.4|23096|23066|23096.3|23066.3|23065.4|23035.4|0
1740776100000|2025-02-28 20:55:00|23096.2|23066.2|23116.7|23086.7|23136.5|23106.5|23096.2|23066.2|0
1740776400000|2025-02-28 21:00:00|23117.3|23087.3|23098.7|23068.7|23124.1|23094.1|23098.7|23068.7|0
1740776700000|2025-02-28 21:05:00|23096.2|23066.2|23107.2|23077.2|23111.9|23081.9|23088.5|23058.5|0
1740777000000|2025-02-28 21:10:00|23106.5|23076.5|23099.8|23069.8|23108.5|23078.5|23094.2|23064.2|0
1740777300000|2025-02-28 21:15:00|23100.4|23070.4|23095.2|23065.2|23100.5|23070.5|23090.7|23060.7|0
1740777600000|2025-02-28 21:20:00|23095.8|23065.8|23098.9|23068.9|23103.3|23073.3|23095.8|23065.8|0
1740777900000|2025-02-28 21:25:00|23099.5|23069.5|23090.1|23060.1|23099.5|23069.5|23089.4|23059.4|0
1740778200000|2025-02-28 21:30:00|23089.8|23059.8|23088.5|23058.5|23093.5|23063.5|23087.8|23057.8|0
1740778500000|2025-02-28 21:35:00|23089.1|23059.1|23087.2|23057.2|23091.2|23061.2|23086.5|23056.5|0
1740778800000|2025-02-28 21:40:00|23087.8|23057.8|23089.4|23059.4|23090.8|23060.8|23087.2|23057.2|0
1740779100000|2025-02-28 21:45:00|23088.8|23058.8|23091.9|23061.9|23094.6|23064.6|23088.1|23058.1|0
1740779400000|2025-02-28 21:50:00|23091.3|23061.3|23091.7|23061.7|23098.8|23068.8|23091.1|23061.1|0
1740779700000|2025-02-28 21:55:00|23091.1|23061.1|23089.6|23059.6|23093.1|23063.1|23087.5|23057.5|0
1740956400000|2025-03-02 23:00:00|23147.4|23117.4|23158.2|23128.2|23159.9|23129.9|23144.1|23114.1|0
1740956700000|2025-03-02 23:05:00|23158.5|23128.5|23170|23140|23170.7|23140.7|23146.8|23116.8|0
1740957000000|2025-03-02 23:10:00|23170.6|23140.6|23172.5|23142.5|23175.2|23145.2|23162.5|23132.5|0
1740957300000|2025-03-02 23:15:00|23171.9|23141.9|23163.7|23133.7|23173.4|23143.4|23163|23133|0
1740957600000|2025-03-02 23:20:00|23163.1|23133.1|23153.2|23123.2|23164.4|23134.4|23148|23118|0
1740957900000|2025-03-02 23:25:00|23152.9|23122.9|23148.6|23118.6|23157.8|23127.8|23144.7|23114.7|0
1740958200000|2025-03-02 23:30:00|23148|23118|23146.3|23116.3|23152.4|23122.4|23142.7|23112.7|0
1740958500000|2025-03-02 23:35:00|23145.7|23115.7|23145.9|23115.9|23152.6|23122.6|23142.3|23112.3|0
1740958800000|2025-03-02 23:40:00|23145.3|23115.3|23140.1|23110.1|23148.2|23118.2|23135.3|23105.3|0
1740959100000|2025-03-02 23:45:00|23139.5|23109.5|23156.3|23126.3|23166.3|23136.3|23138.8|23108.8|0
1740959400000|2025-03-02 23:50:00|23155.9|23125.9|23151.7|23121.7|23160.7|23130.7|23149.3|23119.3|0
1740959700000|2025-03-02 23:55:00|23151.4|23121.4|23159.9|23129.9|23160.9|23130.9|23149.7|23119.7|0
1740960000000|2025-03-03 00:00:00|23160.5|23130.5|23142.1|23112.1|23163.3|23133.3|23136.7|23106.7|0
1740960300000|2025-03-03 00:05:00|23141.5|23111.5|23141.8|23111.8|23143.8|23113.8|23131.3|23101.3|0
1740960600000|2025-03-03 00:10:00|23142.4|23112.4|23118.9|23088.9|23143.2|23113.2|23118.9|23088.9|0
1740960900000|2025-03-03 00:15:00|23118.3|23088.3|23111.5|23081.5|23128.2|23098.2|23107.4|23077.4|0
1740961200000|2025-03-03 00:20:00|23112.7|23082.7|23112.1|23082.1|23123.8|23093.8|23109.1|23079.1|0
1740961500000|2025-03-03 00:25:00|23112.4|23082.4|23108.8|23078.8|23117.3|23087.3|23107.8|23077.8|0
1740961800000|2025-03-03 00:30:00|23109.1|23079.1|23094.7|23064.7|23109.7|23079.7|23094.1|23064.1|0
1740962100000|2025-03-03 00:35:00|23092.8|23062.8|23088.2|23058.2|23093.5|23063.5|23073.6|23043.6|0
1740962400000|2025-03-03 00:40:00|23088.8|23058.8|23097|23067|23098.1|23068.1|23086.8|23056.8|0
1740962700000|2025-03-03 00:45:00|23097.3|23067.3|23102.3|23072.3|23104|23074|23096.1|23066.1|0
1740963000000|2025-03-03 00:50:00|23102.9|23072.9|23102.6|23072.6|23105.4|23075.4|23096.4|23066.4|0
1740963300000|2025-03-03 00:55:00|23105.1|23075.1|23079.6|23049.6|23105.1|23075.1|23074.5|23044.5|0
1740963600000|2025-03-03 01:00:00|23080.2|23050.2|23085.8|23055.8|23092.6|23062.6|23070|23040|0
1740963900000|2025-03-03 01:05:00|23086.1|23056.1|23092.3|23062.3|23099.6|23069.6|23076.2|23046.2|0
1740964200000|2025-03-03 01:10:00|23091.7|23061.7|23146.5|23116.5|23149.6|23119.6|23088.3|23058.3|0
1740964500000|2025-03-03 01:15:00|23146.9|23116.9|23121.1|23116.1|23150.1|23145.1|23069.1|23064.1|2811
1740964800000|2025-03-03 01:20:00|23123.6|23118.6|23164.6|23159.6|23169.6|23164.6|23123.6|23118.6|1395
1740965100000|2025-03-03 01:25:00|23164.1|23159.1|23151.6|23146.6|23175.6|23170.6|23143.1|23138.1|771
1740965400000|2025-03-03 01:30:00|23158.1|23153.1|23107.6|23102.6|23250.6|23245.6|23070.1|23065.1|6547
1740965700000|2025-03-03 01:35:00|23104.6|23099.6|23143.1|23138.1|23145.6|23140.6|23025.1|23020.1|4470
1740966000000|2025-03-03 01:40:00|23139.6|23134.6|23054.6|23049.6|23139.6|23134.6|23042.6|23037.6|2555
1740966300000|2025-03-03 01:45:00|23052.6|23047.6|23272.1|23267.1|23276.6|23271.6|23046.1|23041.1|4571
1740966600000|2025-03-03 01:50:00|23267.6|23262.6|23306.1|23301.1|23316.1|23311.1|23203.6|23198.6|4755
1740966900000|2025-03-03 01:55:00|23308.1|23303.1|23290.1|23285.1|23335.6|23330.6|23261.6|23256.6|3554
1740967200000|2025-03-03 02:00:00|23286.6|23281.6|23222.6|23217.6|23320.1|23315.1|23216.6|23211.6|2852
1740967500000|2025-03-03 02:05:00|23217.6|23212.6|23318.1|23313.1|23328.6|23323.6|23205.1|23200.1|2542
1740967800000|2025-03-03 02:10:00|23321.1|23316.1|23261.1|23256.1|23340.6|23335.6|23233.6|23228.6|2429
1740968100000|2025-03-03 02:15:00|23260.6|23255.6|23307.1|23302.1|23308.1|23303.1|23238.1|23233.1|2018
1740968400000|2025-03-03 02:20:00|23305.1|23300.1|23351.1|23346.1|23355.6|23350.6|23279.1|23274.1|2278
1740968700000|2025-03-03 02:25:00|23350.6|23345.6|23375.1|23370.1|23400.6|23395.6|23339.6|23334.6|3098
1740969000000|2025-03-03 02:30:00|23374.6|23369.6|23370.1|23365.1|23375.6|23370.6|23302.6|23297.6|1467
1740969300000|2025-03-03 02:35:00|23370.6|23365.6|23312.1|23307.1|23385.6|23380.6|23302.1|23297.1|1640
1740969600000|2025-03-03 02:40:00|23313.1|23308.1|23374.1|23369.1|23383.6|23378.6|23310.6|23305.6|1366
1740969900000|2025-03-03 02:45:00|23374.6|23369.6|23354.6|23349.6|23381.1|23376.1|23327.6|23322.6|904
1740970200000|2025-03-03 02:50:00|23355.1|23350.1|23352.6|23347.6|23391.6|23386.6|23336.6|23331.6|1020
1740970500000|2025-03-03 02:55:00|23353.6|23348.6|23296.6|23291.6|23354.6|23349.6|23269.6|23264.6|1752
1740970800000|2025-03-03 03:00:00|23297.1|23292.1|23183.6|23178.6|23306.1|23301.1|23164.1|23159.1|3181
1740971100000|2025-03-03 03:05:00|23185.1|23180.1|23208.1|23203.1|23215.6|23210.6|23147.6|23142.6|2652
1740971400000|2025-03-03 03:10:00|23207.1|23202.1|23202.1|23197.1|23248.6|23243.6|23186.1|23181.1|1769
1740971700000|2025-03-03 03:15:00|23201.6|23196.6|23212.1|23207.1|23251.6|23246.6|23194.1|23189.1|1582
1740972000000|2025-03-03 03:20:00|23213.1|23208.1|23220.1|23215.1|23268.6|23263.6|23210.1|23205.1|1511
1740972300000|2025-03-03 03:25:00|23220.6|23215.6|23243.1|23238.1|23251.6|23246.6|23169.6|23164.6|1321
1740972600000|2025-03-03 03:30:00|23242.6|23237.6|23221.1|23216.1|23264.6|23259.6|23211.6|23206.6|1074
1740972900000|2025-03-03 03:35:00|23220.6|23215.6|23207.6|23202.6|23241.1|23236.1|23185.1|23180.1|637
1740973200000|2025-03-03 03:40:00|23208.1|23203.1|23230.9|23225.9|23236.4|23231.4|23204.6|23199.6|894
1740973500000|2025-03-03 03:45:00|23230.4|23225.4|23224.9|23219.9|23236.9|23231.9|23210.4|23205.4|498
1740973800000|2025-03-03 03:50:00|23225.4|23220.4|23229.4|23224.4|23231.9|23226.9|23203.9|23198.9|483
1740974100000|2025-03-03 03:55:00|23228.9|23223.9|23228.4|23223.4|23234.9|23229.9|23217.9|23212.9|472
1740974400000|2025-03-03 04:00:00|23238|23208|23240.5|23210.5|23243.5|23213.5|23236.6|23206.6|0
1740974700000|2025-03-03 04:05:00|23240.8|23210.8|23244.2|23214.2|23244.2|23214.2|23237.1|23207.1|0
1740975000000|2025-03-03 04:10:00|23243.6|23213.6|23250.7|23220.7|23251.3|23221.3|23242.8|23212.8|0
1740975300000|2025-03-03 04:15:00|23251|23221|23250.2|23220.2|23251.8|23221.8|23248.2|23218.2|0
1740975600000|2025-03-03 04:20:00|23250.1|23220.1|23257.9|23227.9|23259.4|23229.4|23248.2|23218.2|0
1740975900000|2025-03-03 04:25:00|23258.5|23228.5|23260.2|23230.2|23261.1|23231.1|23255.7|23225.7|0
1740976200000|2025-03-03 04:30:00|23252|23222|23251|23221|23252.6|23222.6|23248.6|23218.6|0
1740976500000|2025-03-03 04:35:00|23250.8|23220.8|23249.4|23219.4|23253.6|23223.6|23248.6|23218.6|0
1740976800000|2025-03-03 04:40:00|23249.1|23219.1|23252.9|23222.9|23254.4|23224.4|23248.8|23218.8|0
1740977100000|2025-03-03 04:45:00|23259.8|23229.8|23260.7|23230.7|23260.7|23230.7|23257.4|23227.4|0
1740977400000|2025-03-03 04:50:00|23261.4|23231.4|23258.9|23228.9|23262|23232|23258|23228|0
1740977700000|2025-03-03 04:55:00|23259.2|23229.2|23264.1|23234.1|23264.5|23234.5|23258.9|23228.9|8
1740978000000|2025-03-03 05:00:00|23263.8|23233.8|23260.9|23255.9|23276.4|23271.4|23225.4|23220.4|1813
1740978300000|2025-03-03 05:05:00|23260.4|23255.4|23240.4|23235.4|23270.4|23265.4|23207.4|23202.4|969
1740978600000|2025-03-03 05:10:00|23239.9|23234.9|23257.4|23252.4|23301.4|23296.4|23239.9|23234.9|1267
1740978900000|2025-03-03 05:15:00|23256.9|23251.9|23275.4|23270.4|23289.9|23284.9|23238.9|23233.9|885
1740979200000|2025-03-03 05:20:00|23271.4|23266.4|23220.9|23215.9|23280.9|23275.9|23220.4|23215.4|753
1740979500000|2025-03-03 05:25:00|23220.4|23215.4|23252.4|23247.4|23270.4|23265.4|23214.4|23209.4|933
1740979800000|2025-03-03 05:30:00|23250.4|23245.4|23195.9|23190.9|23256.9|23251.9|23193.4|23188.4|1133
1740980100000|2025-03-03 05:35:00|23194.9|23189.9|23164.9|23159.9|23213.9|23208.9|23158.9|23153.9|1260
1740980400000|2025-03-03 05:40:00|23165.4|23160.4|23166.9|23161.9|23190.9|23185.9|23148.9|23143.9|947
1740980700000|2025-03-03 05:45:00|23166.4|23161.4|23108.9|23103.9|23166.9|23161.9|23095.4|23090.4|1239
1740981000000|2025-03-03 05:50:00|23108.4|23103.4|23059.4|23054.4|23118.9|23113.9|23010.9|23005.9|2730
1740981300000|2025-03-03 05:55:00|23060.9|23055.9|23068.4|23063.4|23088.9|23083.9|23051.4|23046.4|1502
1740981600000|2025-03-03 06:00:00|23066.4|23061.4|23031.4|23026.4|23081.9|23076.9|23031.4|23026.4|1329
1740981900000|2025-03-03 06:05:00|23034.9|23029.9|22985.9|22980.9|23042.4|23037.4|22979.4|22974.4|1868
1740982200000|2025-03-03 06:10:00|22984.9|22979.9|22946.4|22941.4|23003.4|22998.4|22929.4|22924.4|2061
1740982500000|2025-03-03 06:15:00|22944.9|22939.9|22941.9|22936.9|22984.4|22979.4|22920.4|22915.4|1833
1740982800000|2025-03-03 06:20:00|22940.9|22935.9|22942.4|22937.4|22969.9|22964.9|22934.4|22929.4|1159
1740983100000|2025-03-03 06:25:00|22938.9|22933.9|22949.9|22944.9|22953.4|22948.4|22883.9|22878.9|1824
1740983400000|2025-03-03 06:30:00|22947.9|22942.9|22903.4|22898.4|22964.9|22959.9|22884.9|22879.9|1519
1740983700000|2025-03-03 06:35:00|22901.9|22896.9|22893.4|22888.4|22940.4|22935.4|22882.4|22877.4|999
1740984000000|2025-03-03 06:40:00|22891.4|22886.4|22963.9|22958.9|22964.4|22959.4|22874.4|22869.4|1503
1740984300000|2025-03-03 06:45:00|22960.4|22955.4|22934.9|22929.9|22979.4|22974.4|22911.4|22906.4|1756
1740984600000|2025-03-03 06:50:00|22934.4|22929.4|22936.9|22931.9|22959.9|22954.9|22934.4|22929.4|736
1740984900000|2025-03-03 06:55:00|22937.4|22932.4|22978.9|22973.9|22978.9|22973.9|22937.4|22932.4|644
1740985200000|2025-03-03 07:00:00|22978.4|22973.4|23025.9|23020.9|23027.9|23022.9|22969.4|22964.4|1583
1740985500000|2025-03-03 07:05:00|23026.9|23021.9|22996.9|22991.9|23041.4|23036.4|22985.4|22980.4|1538
1740985800000|2025-03-03 07:10:00|22997.4|22992.4|23013.9|23008.9|23043.4|23038.4|22997.4|22992.4|1002
1740986100000|2025-03-03 07:15:00|23014.4|23009.4|23038.4|23033.4|23044.4|23039.4|23012.9|23007.9|954
1740986400000|2025-03-03 07:20:00|23037.9|23032.9|22988.9|22983.9|23073.4|23068.4|22982.4|22977.4|1640
1740986700000|2025-03-03 07:25:00|22990.4|22985.4|22950.4|22945.4|22996.9|22991.9|22948.9|22943.9|1106
1740987000000|2025-03-03 07:30:00|22949.4|22944.4|22956.9|22951.9|22974.4|22969.4|22925.9|22920.9|1308
1740987300000|2025-03-03 07:35:00|22956.4|22951.4|22968.4|22963.4|22972.4|22967.4|22936.4|22931.4|738
1740987600000|2025-03-03 07:40:00|22967.9|22962.9|22997.4|22992.4|22997.4|22992.4|22953.9|22948.9|710
1740987900000|2025-03-03 07:45:00|22997.9|22992.9|23008.4|23003.4|23011.4|23006.4|22988.4|22983.4|1144
1740988200000|2025-03-03 07:50:00|23010.4|23005.4|23016.4|23011.4|23031.4|23026.4|23004.9|22999.9|1067
1740988500000|2025-03-03 07:55:00|23016.9|23011.9|23021.4|23016.4|23028.4|23023.4|23007.9|23002.9|1253
1740988800000|2025-03-03 08:00:00|23017.6|23012.6|23014.6|23009.6|23018.6|23013.6|22999.1|22994.1|1098
1740989100000|2025-03-03 08:05:00|23013.6|23008.6|23026.6|23021.6|23029.1|23024.1|22999.6|22994.6|1030
1740989400000|2025-03-03 08:10:00|23026.1|23021.1|23010.6|23005.6|23030.1|23025.1|23006.1|23001.1|753
1740989700000|2025-03-03 08:15:00|23008.6|23003.6|22996.6|22991.6|23019.1|23014.1|22995.1|22990.1|511
1740990000000|2025-03-03 08:20:00|22996.1|22991.1|22997.1|22992.1|23015.6|23010.6|22992.6|22987.6|345
1740990300000|2025-03-03 08:25:00|22997.6|22992.6|22996.1|22991.1|23002.1|22997.1|22972.1|22967.1|848
1740990600000|2025-03-03 08:30:00|23009.5|22979.5|23017.8|22987.8|23021.4|22991.4|23004.9|22974.9|1
1740990900000|2025-03-03 08:35:00|23016.6|22986.6|23030.8|23000.8|23031.2|23001.2|23014.8|22984.8|0
1740991200000|2025-03-03 08:40:00|23030.2|23000.2|23047|23017|23052.4|23022.4|23029.6|22999.6|0
1740991500000|2025-03-03 08:45:00|23048.8|23018.8|23036.6|23006.6|23052.1|23022.1|23032.4|23002.4|0
1740991800000|2025-03-03 08:50:00|23037.2|23007.2|23033.5|23003.5|23040.1|23010.1|23030.2|23000.2|0
1740992100000|2025-03-03 08:55:00|23033.8|23003.8|23041.2|23011.2|23042.1|23012.1|23033.5|23003.5|0
1740992400000|2025-03-03 09:00:00|23041.5|23011.5|23035.3|23005.3|23042.7|23012.7|23030.3|23000.3|0
1740992700000|2025-03-03 09:05:00|23035.6|23005.6|23027.1|22997.1|23037.2|23007.2|23023.8|22993.8|0
1740993000000|2025-03-03 09:10:00|23026.9|22996.9|23034.2|23004.2|23037.6|23007.6|23026.9|22996.9|0
1740993300000|2025-03-03 09:15:00|23033.6|23003.6|23011.6|23003.6|23033.6|23015.6|22992.1|22984.1|284
1740993600000|2025-03-03 09:20:00|23011.1|23003.1|23017.1|23009.1|23018.6|23010.6|23000.6|22992.6|74
1740993900000|2025-03-03 09:25:00|23017.6|23009.6|23018.1|23010.1|23022.6|23014.6|23010.1|23002.1|75
1740994200000|2025-03-03 09:30:00|23017.6|23009.6|22979.1|22971.1|23022.1|23014.1|22954.6|22946.6|265
1740994500000|2025-03-03 09:35:00|22978.6|22970.6|22959.1|22951.1|22983.1|22975.1|22956.1|22948.1|165
1740994800000|2025-03-03 09:40:00|22958.6|22950.6|22949.1|22941.1|22967.1|22959.1|22917.1|22909.1|274
1740995100000|2025-03-03 09:45:00|22949.6|22941.6|22937.1|22929.1|22974.6|22966.6|22936.6|22928.6|230
1740995400000|2025-03-03 09:50:00|22937.6|22929.6|22974.6|22966.6|22974.6|22966.6|22937.6|22929.6|255
1740995700000|2025-03-03 09:55:00|22975.1|22967.1|22997.6|22989.6|23003.1|22995.1|22969.6|22961.6|201
1740996000000|2025-03-03 10:00:00|22996.6|22988.6|22998.1|22990.1|23015.1|23007.1|22990.6|22982.6|159
1740996300000|2025-03-03 10:05:00|22998.6|22990.6|22996.1|22988.1|22998.6|22990.6|22981.6|22973.6|53
1740996600000|2025-03-03 10:10:00|22996.6|22988.6|22989.1|22981.1|23000.6|22992.6|22987.1|22979.1|49
1740996900000|2025-03-03 10:15:00|22988.6|22980.6|23000.6|22992.6|23005.6|22997.6|22986.1|22978.1|76
1740997200000|2025-03-03 10:20:00|23000.1|22992.1|23006.1|22998.1|23018.6|23010.6|22997.1|22989.1|233
1740997500000|2025-03-03 10:25:00|23007.1|22999.1|23005.6|22997.6|23011.6|23003.6|22998.1|22990.1|32
1740997800000|2025-03-03 10:30:00|23008.6|23000.6|23010.1|23002.1|23017.1|23009.1|23003.1|22995.1|58
1740998100000|2025-03-03 10:35:00|23010.6|23002.6|23023.1|23015.1|23026.1|23018.1|22999.1|22991.1|70
1740998400000|2025-03-03 10:40:00|23023.6|23015.6|23019.1|23011.1|23045.1|23037.1|23016.6|23008.6|314
1740998700000|2025-03-03 10:45:00|23017.1|23009.1|23040.6|23032.6|23044.6|23036.6|23013.1|23005.1|90
1740999000000|2025-03-03 10:50:00|23040.1|23032.1|23049.6|23041.6|23053.6|23045.6|23039.1|23031.1|135
1740999300000|2025-03-03 10:55:00|23050.1|23042.1|23051.1|23043.1|23054.1|23046.1|23040.1|23032.1|65
1740999600000|2025-03-03 11:00:00|23050.1|23042.1|23051.1|23043.1|23054.1|23046.1|23041.1|23033.1|59
1740999900000|2025-03-03 11:05:00|23050.6|23042.6|23047.1|23039.1|23051.1|23043.1|23038.1|23030.1|88
1741000200000|2025-03-03 11:10:00|23047.6|23039.6|23053.6|23045.6|23054.6|23046.6|23046.6|23038.6|51
1741000500000|2025-03-03 11:15:00|23053.1|23045.1|23053.6|23045.6|23056.6|23048.6|23046.1|23038.1|81
1741000800000|2025-03-03 11:20:00|23054.1|23046.1|23059.6|23051.6|23068.6|23060.6|23046.6|23038.6|134
1741001100000|2025-03-03 11:25:00|23058.6|23050.6|23053.6|23045.6|23058.6|23050.6|23046.6|23038.6|41
1741001400000|2025-03-03 11:30:00|23053.1|23045.1|23040.6|23032.6|23058.6|23050.6|23038.1|23030.1|84
1741001700000|2025-03-03 11:35:00|23040.1|23032.1|23032.6|23024.6|23040.6|23032.6|23026.6|23018.6|102
1741002000000|2025-03-03 11:40:00|23032.1|23024.1|23053.6|23045.6|23058.1|23050.1|23030.1|23022.1|118
1741002300000|2025-03-03 11:45:00|23053.1|23045.1|23066.6|23058.6|23066.6|23058.6|23048.6|23040.6|33
1741002600000|2025-03-03 11:50:00|23066.1|23058.1|23066.6|23058.6|23067.6|23059.6|23053.6|23045.6|56
1741002900000|2025-03-03 11:55:00|23067.1|23059.1|23084.6|23076.6|23085.6|23077.6|23066.6|23058.6|217
1741003200000|2025-03-03 12:00:00|23083.6|23075.6|23100.1|23092.1|23100.1|23092.1|23080.1|23072.1|119
1741003500000|2025-03-03 12:05:00|23099.6|23091.6|23102.1|23094.1|23109.6|23101.6|23093.6|23085.6|88
1741003800000|2025-03-03 12:10:00|23102.6|23094.6|23106.6|23098.6|23111.1|23103.1|23082.1|23074.1|220
1741004100000|2025-03-03 12:15:00|23107.1|23099.1|23094.1|23086.1|23107.6|23099.6|23089.1|23081.1|95
1741004400000|2025-03-03 12:20:00|23094.6|23086.6|23098.6|23090.6|23109.6|23101.6|23093.6|23085.6|77
1741004700000|2025-03-03 12:25:00|23099.1|23091.1|23097.6|23089.6|23101.6|23093.6|23091.6|23083.6|50
1741005000000|2025-03-03 12:30:00|23098.1|23090.1|23094.1|23086.1|23098.6|23090.6|23084.6|23076.6|81
1741005300000|2025-03-03 12:35:00|23097.1|23089.1|23095.6|23087.6|23105.6|23097.6|23093.1|23085.1|84
1741005600000|2025-03-03 12:40:00|23095.1|23087.1|23101.6|23093.6|23104.6|23096.6|23092.6|23084.6|122
1741005900000|2025-03-03 12:45:00|23103.1|23095.1|23111.1|23103.1|23116.6|23108.6|23103.1|23095.1|191
1741006200000|2025-03-03 12:50:00|23111.6|23103.6|23113.6|23105.6|23127.1|23119.1|23108.1|23100.1|136
1741006500000|2025-03-03 12:55:00|23115.1|23107.1|23112.6|23104.6|23121.6|23113.6|23103.1|23095.1|105
1741006800000|2025-03-03 13:00:00|23112.1|23104.1|23114.6|23106.6|23114.6|23106.6|23100.1|23092.1|114
1741007100000|2025-03-03 13:05:00|23115.1|23107.1|23090.1|23082.1|23120.1|23112.1|23087.6|23079.6|118
1741007400000|2025-03-03 13:10:00|23089.6|23081.6|23086.6|23078.6|23091.1|23083.1|23076.1|23068.1|107
1741007700000|2025-03-03 13:15:00|23087.1|23079.1|23065.6|23057.6|23087.1|23079.1|23065.1|23057.1|191
1741008000000|2025-03-03 13:20:00|23068.6|23060.6|23093.1|23085.1|23098.6|23090.6|23065.1|23057.1|124
1741008300000|2025-03-03 13:25:00|23093.6|23085.6|23104.1|23096.1|23104.1|23096.1|23093.6|23085.6|97
1741008600000|2025-03-03 13:30:00|23104.6|23096.6|23099.1|23091.1|23113.1|23105.1|23093.6|23085.6|138
1741008900000|2025-03-03 13:35:00|23098.6|23090.6|23097.1|23089.1|23109.6|23101.6|23092.6|23084.6|58
1741009200000|2025-03-03 13:40:00|23096.6|23088.6|23106.6|23098.6|23110.1|23102.1|23095.6|23087.6|67
1741009500000|2025-03-03 13:45:00|23108.6|23100.6|23102.6|23094.6|23112.1|23104.1|23098.1|23090.1|264
1741009800000|2025-03-03 13:50:00|23101.1|23093.1|23104.6|23096.6|23111.1|23103.1|23085.6|23077.6|301
1741010100000|2025-03-03 13:55:00|23104.1|23096.1|23107.6|23099.6|23113.6|23105.6|23097.1|23089.1|46
1741010400000|2025-03-03 14:00:00|23108.1|23100.1|23121.6|23113.6|23122.1|23114.1|23089.6|23081.6|85
1741010700000|2025-03-03 14:05:00|23122.6|23114.6|23140.6|23132.6|23147.6|23139.6|23116.1|23108.1|397
1741011000000|2025-03-03 14:10:00|23140.1|23132.1|23127.1|23119.1|23141.1|23133.1|23121.1|23113.1|129
1741011300000|2025-03-03 14:15:00|23126.6|23118.6|23131.6|23123.6|23132.6|23124.6|23122.1|23114.1|84
1741011600000|2025-03-03 14:20:00|23131.1|23123.1|23125.6|23117.6|23133.1|23125.1|23119.6|23111.6|112
1741011900000|2025-03-03 14:25:00|23125.1|23117.1|23108.1|23100.1|23125.1|23117.1|23105.6|23097.6|98
1741012200000|2025-03-03 14:30:00|23108.6|23100.6|23134.1|23126.1|23143.1|23135.1|23093.6|23085.6|595
1741012500000|2025-03-03 14:35:00|23135.1|23127.1|23040.6|23032.6|23142.6|23134.6|23026.1|23018.1|685
1741012800000|2025-03-03 14:40:00|23038.6|23030.6|23036.6|23028.6|23053.6|23045.6|23022.1|23014.1|353
1741013100000|2025-03-03 14:45:00|23036.1|23028.1|23061.1|23053.1|23087.6|23079.6|23029.1|23021.1|320
1741013400000|2025-03-03 14:50:00|23061.6|23053.6|23026.1|23018.1|23079.1|23071.1|23023.6|23015.6|375
1741013700000|2025-03-03 14:55:00|23025.6|23017.6|22998.1|22990.1|23033.1|23025.1|22975.1|22967.1|407
1741014000000|2025-03-03 15:00:00|23000.1|22992.1|22998.6|22990.6|23006.6|22998.6|22969.6|22961.6|339
1741014300000|2025-03-03 15:05:00|22999.1|22991.1|22992.1|22984.1|23009.1|23001.1|22978.6|22970.6|183
1741014600000|2025-03-03 15:10:00|22992.6|22984.6|22988.6|22980.6|23032.1|23024.1|22980.6|22972.6|307
1741014900000|2025-03-03 15:15:00|22987.6|22979.6|22999.6|22991.6|23015.1|23007.1|22982.6|22974.6|187
1741015200000|2025-03-03 15:20:00|22999.1|22991.1|23020.6|23012.6|23041.6|23033.6|22998.1|22990.1|273
1741015500000|2025-03-03 15:25:00|23021.1|23013.1|23075.6|23067.6|23089.1|23081.1|23014.1|23006.1|509
1741015800000|2025-03-03 15:30:00|23075.1|23067.1|23066.6|23058.6|23093.1|23085.1|23046.6|23038.6|316
1741016100000|2025-03-03 15:35:00|23064.6|23056.6|23064.1|23056.1|23067.1|23059.1|23026.6|23018.6|185
1741016400000|2025-03-03 15:40:00|23060.1|23052.1|23118.1|23110.1|23119.6|23111.6|23049.1|23041.1|286
1741016700000|2025-03-03 15:45:00|23118.6|23110.6|23091.1|23083.1|23118.6|23110.6|23082.1|23074.1|185
1741017000000|2025-03-03 15:50:00|23091.6|23083.6|23112.6|23104.6|23123.6|23115.6|23085.6|23077.6|127
1741017300000|2025-03-03 15:55:00|23113.1|23105.1|23102.6|23094.6|23119.1|23111.1|23087.6|23079.6|108
1741017600000|2025-03-03 16:00:00|23104.1|23096.1|23105.1|23097.1|23126.6|23118.6|23099.6|23091.6|142
1741017900000|2025-03-03 16:05:00|23105.6|23097.6|23089.1|23081.1|23111.6|23103.6|23081.6|23073.6|131
1741018200000|2025-03-03 16:10:00|23089.6|23081.6|23083.1|23075.1|23096.1|23088.1|23061.1|23053.1|188
1741018500000|2025-03-03 16:15:00|23084.1|23076.1|23090.6|23082.6|23091.6|23083.6|23069.6|23061.6|166
1741018800000|2025-03-03 16:20:00|23089.1|23081.1|23099.1|23091.1|23099.6|23091.6|23076.6|23068.6|164
1741019100000|2025-03-03 16:25:00|23097.1|23089.1|23068.1|23060.1|23097.1|23089.1|23053.1|23045.1|224
1741019400000|2025-03-03 16:30:00|23067.6|23059.6|23068.6|23060.6|23082.1|23074.1|23059.1|23051.1|88
1741019700000|2025-03-03 16:35:00|23067.1|23059.1|23039.1|23031.1|23079.1|23071.1|23033.6|23025.6|302
1741020000000|2025-03-03 16:40:00|23038.6|23030.6|23047.6|23039.6|23051.1|23043.1|23032.1|23024.1|119
1741020300000|2025-03-03 16:45:00|23048.1|23040.1|23058.6|23050.6|23061.6|23053.6|23044.1|23036.1|36
1741020600000|2025-03-03 16:50:00|23057.1|23049.1|23056.6|23048.6|23074.6|23066.6|23051.1|23043.1|88
1741020900000|2025-03-03 16:55:00|23058.6|23050.6|23058.6|23050.6|23067.6|23059.6|23054.1|23046.1|87
1741021200000|2025-03-03 17:00:00|23058.1|23050.1|23068.6|23060.6|23071.1|23063.1|23053.1|23045.1|81
1741021500000|2025-03-03 17:05:00|23069.1|23061.1|23087.6|23079.6|23089.6|23081.6|23065.6|23057.6|148
1741021800000|2025-03-03 17:10:00|23088.1|23080.1|23090.1|23082.1|23097.1|23089.1|23080.6|23072.6|112
1741022100000|2025-03-03 17:15:00|23089.6|23081.6|23090.6|23082.6|23094.6|23086.6|23084.1|23076.1|53
1741022400000|2025-03-03 17:20:00|23091.1|23083.1|23078.6|23070.6|23093.1|23085.1|23077.1|23069.1|64
1741022700000|2025-03-03 17:25:00|23079.1|23071.1|23083.1|23075.1|23088.1|23080.1|23077.6|23069.6|38
1741023000000|2025-03-03 17:30:00|23082.6|23074.6|23079.6|23071.6|23084.1|23076.1|23069.1|23061.1|110
1741023300000|2025-03-03 17:35:00|23080.1|23072.1|23086.6|23078.6|23091.6|23083.6|23080.1|23072.1|43
1741023600000|2025-03-03 17:40:00|23087.1|23079.1|23092.1|23084.1|23099.6|23091.6|23084.6|23076.6|74
1741023900000|2025-03-03 17:45:00|23092.6|23084.6|23083.6|23075.6|23093.1|23085.1|23068.6|23060.6|68
1741024200000|2025-03-03 17:50:00|23079.6|23071.6|23056.1|23048.1|23080.6|23072.6|23054.6|23046.6|70
1741024500000|2025-03-03 17:55:00|23055.6|23047.6|23048.1|23040.1|23061.6|23053.6|23041.1|23033.1|77
1741024800000|2025-03-03 18:00:00|23047.6|23039.6|23040.6|23032.6|23048.6|23040.6|23033.6|23025.6|120
1741025100000|2025-03-03 18:05:00|23037.1|23029.1|23020.1|23012.1|23037.6|23029.6|23015.1|23007.1|108
1741025400000|2025-03-03 18:10:00|23019.1|23011.1|23002.1|22994.1|23019.1|23011.1|22995.6|22987.6|147
1741025700000|2025-03-03 18:15:00|23000.1|22992.1|22997.6|22989.6|23012.1|23004.1|22992.6|22984.6|125
1741026000000|2025-03-03 18:20:00|22998.6|22990.6|22986.1|22978.1|22999.1|22991.1|22978.1|22970.1|184
1741026300000|2025-03-03 18:25:00|22985.6|22977.6|22954.6|22946.6|22985.6|22977.6|22946.1|22938.1|171
1741026600000|2025-03-03 18:30:00|22954.1|22946.1|22917.1|22909.1|22963.6|22955.6|22916.6|22908.6|335
1741026900000|2025-03-03 18:35:00|22919.6|22911.6|22901.1|22893.1|22929.6|22921.6|22899.1|22891.1|166
1741027200000|2025-03-03 18:40:00|22901.6|22893.6|22920.6|22912.6|22926.1|22918.1|22901.6|22893.6|158
1741027500000|2025-03-03 18:45:00|22920.1|22912.1|22943.1|22935.1|22991.6|22983.6|22905.6|22897.6|503
1741027800000|2025-03-03 18:50:00|22942.6|22934.6|22925.6|22917.6|22945.1|22937.1|22919.1|22911.1|146
1741028100000|2025-03-03 18:55:00|22925.1|22917.1|22951.6|22921.6|22951.8|22934.6|22922.1|22914.1|151
1741028400000|2025-03-03 19:00:00|22951.4|22921.4|22959.2|22929.2|22967.2|22937.2|22947.6|22917.6|0
1741028700000|2025-03-03 19:05:00|22959.4|22929.4|22963|22933|22965.1|22935.1|22957|22927|0
1741029000000|2025-03-03 19:10:00|22962.9|22932.9|22960.2|22930.2|22969.2|22939.2|22959.4|22929.4|0
1741029300000|2025-03-03 19:15:00|22960.5|22930.5|22956.2|22926.2|22964|22934|22950.9|22920.9|0
1741029600000|2025-03-03 19:20:00|22955.9|22925.9|22962.7|22932.7|22966.6|22936.6|22955.9|22925.9|0
1741029900000|2025-03-03 19:25:00|22962.3|22932.3|22952.7|22922.7|22962.7|22932.7|22949.4|22919.4|0
1741030200000|2025-03-03 19:30:00|22950.3|22920.3|22959.7|22929.7|22964.5|22934.5|22949.8|22919.8|0
1741030500000|2025-03-03 19:35:00|22959.5|22929.5|22963.3|22933.3|22963.3|22933.3|22948.6|22918.6|0
1741030800000|2025-03-03 19:40:00|22964.5|22934.5|22971|22941|22978.4|22948.4|22964.5|22934.5|0
1741031100000|2025-03-03 19:45:00|22969.8|22939.8|22954.6|22924.6|22970.3|22940.3|22954.3|22924.3|0
1741031400000|2025-03-03 19:50:00|22954.5|22924.5|22905.1|22875.1|22956.4|22926.4|22893|22863|0
1741031700000|2025-03-03 19:55:00|22905.2|22875.2|22867|22837|22909.5|22879.5|22866.3|22836.3|0
1741032000000|2025-03-03 20:00:00|22867.1|22837.1|22848.7|22818.7|22867.2|22837.2|22832.2|22802.2|0
1741032300000|2025-03-03 20:05:00|22848.5|22818.5|22813.7|22783.7|22851.7|22821.7|22811.5|22781.5|0
1741032600000|2025-03-03 20:10:00|22814|22784|22775.7|22745.7|22817.6|22787.6|22758.3|22728.3|0
1741032900000|2025-03-03 20:15:00|22775.8|22745.8|22808.1|22778.1|22815.1|22785.1|22774.4|22744.4|0
1741033200000|2025-03-03 20:20:00|22808.5|22778.5|22792|22762|22814.6|22784.6|22790|22760|0
1741033500000|2025-03-03 20:25:00|22792.1|22762.1|22781.2|22751.2|22797.3|22767.3|22775.8|22745.8|0
1741033800000|2025-03-03 20:30:00|22781.1|22751.1|22795.2|22765.2|22807.1|22777.1|22781.1|22751.1|0
1741034100000|2025-03-03 20:35:00|22794.7|22764.7|22766.9|22736.9|22800.6|22770.6|22766.4|22736.4|0
1741034400000|2025-03-03 20:40:00|22767.1|22737.1|22767|22737|22770.3|22740.3|22755.4|22725.4|0
1741034700000|2025-03-03 20:45:00|22767.4|22737.4|22797|22767|22801.4|22771.4|22766.4|22736.4|0
1741035000000|2025-03-03 20:50:00|22796.5|22766.5|22802.8|22772.8|22811.1|22781.1|22793.2|22763.2|0
1741035300000|2025-03-03 20:55:00|22802.6|22772.6|22824.7|22794.7|22827.4|22797.4|22799.3|22769.3|0
1741035600000|2025-03-03 21:00:00|22825.2|22795.2|22854.5|22824.5|22855.2|22825.2|22821.2|22791.2|0
1741035900000|2025-03-03 21:05:00|22853.9|22823.9|22845.4|22815.4|22853.9|22823.9|22842|22812|0
1741036200000|2025-03-03 21:10:00|22845.7|22815.7|22849.1|22819.1|22854.1|22824.1|22841.5|22811.5|0
1741036500000|2025-03-03 21:15:00|22849.4|22819.4|22859.6|22829.6|22866.3|22836.3|22848.4|22818.4|0
1741036800000|2025-03-03 21:20:00|22860.2|22830.2|22860.3|22830.3|22860.3|22830.3|22854.1|22824.1|0
1741037100000|2025-03-03 21:25:00|22859.6|22829.6|22862|22832|22863|22833|22858.2|22828.2|0
1741037400000|2025-03-03 21:30:00|22860|22830|22857.9|22827.9|22864.8|22834.8|22855.9|22825.9|0
1741037700000|2025-03-03 21:35:00|22858.2|22828.2|22860.7|22830.7|22865.5|22835.5|22856.9|22826.9|0
1741038000000|2025-03-03 21:40:00|22861|22831|22861.3|22831.3|22862.7|22832.7|22859.3|22829.3|0
1741038300000|2025-03-03 21:45:00|22862|22832|22865.7|22835.7|22867|22837|22860.7|22830.7|0
1741038600000|2025-03-03 21:50:00|22866|22836|22864.3|22834.3|22866.3|22836.3|22863.9|22833.9|0
1741038900000|2025-03-03 21:55:00|22863.7|22833.7|22866.3|22836.3|22867.7|22837.7|22863.6|22833.6|0
1741039200000|2025-03-03 22:00:00|22853.4|22823.4|22851.9|22821.9|22853.9|22823.9|22851.5|22821.5|0
1741039500000|2025-03-03 22:05:00|22851.6|22821.6|22850.3|22820.3|22853.2|22823.2|22850.1|22820.1|0
1741039800000|2025-03-03 22:10:00|22851.5|22821.5|22834.8|22804.8|22851.9|22821.9|22834.8|22804.8|0
1741040100000|2025-03-03 22:15:00|22834.6|22804.6|22834.5|22804.5|22835.9|22805.9|22834.1|22804.1|0
1741040400000|2025-03-03 22:20:00|22834.4|22804.4|22830.6|22800.6|22835.3|22805.3|22828.9|22798.9|0
1741040700000|2025-03-03 22:25:00|22830.8|22800.8|22829.1|22799.1|22831|22801|22829.1|22799.1|0
1741041000000|2025-03-03 22:30:00|22828.8|22798.8|22828.8|22798.8|22830.8|22800.8|22828.6|22798.6|0
1741041300000|2025-03-03 22:35:00|22828.4|22798.4|22828.6|22798.6|22831.2|22801.2|22826.5|22796.5|0
1741041600000|2025-03-03 22:40:00|22828.8|22798.8|22827.8|22797.8|22829|22799|22827.6|22797.6|0
1741041900000|2025-03-03 22:45:00|22828.4|22798.4|22826.7|22796.7|22828.4|22798.4|22826.7|22796.7|0
1741042200000|2025-03-03 22:50:00|22826.6|22796.6|22828.2|22798.2|22828.3|22798.3|22825.3|22795.3|0
1741042500000|2025-03-03 22:55:00|22828.3|22798.3|22829.6|22799.6|22830.4|22800.4|22827.4|22797.4|0
1741042800000|2025-03-03 23:00:00|22829|22799|22822.4|22792.4|22830.3|22800.3|22814.8|22784.8|0
1741043100000|2025-03-03 23:05:00|22822.7|22792.7|22822.4|22792.4|22831.2|22801.2|22820.3|22790.3|0
1741043400000|2025-03-03 23:10:00|22823|22793|22826.9|22796.9|22828|22798|22818.6|22788.6|0
1741043700000|2025-03-03 23:15:00|22827.5|22797.5|22832.6|22802.6|22838|22808|22827.5|22797.5|0
1741044000000|2025-03-03 23:20:00|22832.8|22802.8|22836.1|22806.1|22836.8|22806.8|22826.7|22796.7|0
1741044300000|2025-03-03 23:25:00|22835.8|22805.8|22843.2|22813.2|22849.4|22819.4|22834.8|22804.8|0
1741044600000|2025-03-03 23:30:00|22843.9|22813.9|22842.2|22812.2|22850.1|22820.1|22838.1|22808.1|0
1741044900000|2025-03-03 23:35:00|22841.6|22811.6|22826.4|22796.4|22842.2|22812.2|22825.4|22795.4|0
1741045200000|2025-03-03 23:40:00|22826.1|22796.1|22812.4|22782.4|22827.4|22797.4|22810.3|22780.3|0
1741045500000|2025-03-03 23:45:00|22812.1|22782.1|22800|22770|22813.5|22783.5|22799.6|22769.6|0
1741045800000|2025-03-03 23:50:00|22799.3|22769.3|22806.9|22776.9|22807.2|22777.2|22799.3|22769.3|0
1741046100000|2025-03-03 23:55:00|22806.2|22776.2|22799.4|22769.4|22812|22782|22793.5|22763.5|0
1741046400000|2025-03-04 00:00:00|22800|22770|22800.9|22770.9|22802.8|22772.8|22794.4|22764.4|0
1741046700000|2025-03-04 00:05:00|22801.5|22771.5|22795.9|22765.9|22813.8|22783.8|22794.6|22764.6|0
1741047000000|2025-03-04 00:10:00|22796|22766|22798.6|22768.6|22799.2|22769.2|22793|22763|0
1741047300000|2025-03-04 00:15:00|22796.8|22766.8|22813.2|22783.2|22814.6|22784.6|22792.5|22762.5|0
1741047600000|2025-03-04 00:20:00|22812.9|22782.9|22807.2|22777.2|22812.9|22782.9|22789.2|22759.2|0
1741047900000|2025-03-04 00:25:00|22807.5|22777.5|22802.3|22772.3|22808.1|22778.1|22799.5|22769.5|0
1741048200000|2025-03-04 00:30:00|22802|22772|22792.4|22762.4|22803|22773|22792.4|22762.4|0
1741048500000|2025-03-04 00:35:00|22793|22763|22814.7|22784.7|22814.7|22784.7|22789.2|22759.2|0
1741048800000|2025-03-04 00:40:00|22814.4|22784.4|22812.3|22782.3|22815.4|22785.4|22800.7|22770.7|0
1741049100000|2025-03-04 00:45:00|22812.6|22782.6|22845.4|22815.4|22846.5|22816.5|22810.3|22780.3|0
1741049400000|2025-03-04 00:50:00|22845.7|22815.7|22852|22822|22853.9|22823.9|22834.6|22804.6|0
1741049700000|2025-03-04 00:55:00|22851.4|22821.4|22861.3|22831.3|22862.7|22832.7|22843.7|22813.7|0
1741050000000|2025-03-04 01:00:00|22861.6|22831.6|22865.8|22835.8|22901|22871|22857|22827|0
1741050300000|2025-03-04 01:05:00|22866.1|22836.1|22879|22849|22906.1|22876.1|22864.3|22834.3|0
1741050600000|2025-03-04 01:10:00|22879.6|22849.6|22822.1|22792.1|22879.9|22849.9|22819|22789|0
1741050900000|2025-03-04 01:15:00|22822.7|22792.7|22695.3|22690.3|22822.7|22797.8|22675.8|22670.8|3026
1741051200000|2025-03-04 01:20:00|22692.3|22687.3|22666.8|22661.8|22706.8|22701.8|22656.8|22651.8|1708
1741051500000|2025-03-04 01:25:00|22664.8|22659.8|22642.3|22637.3|22680.3|22675.3|22630.3|22625.3|1455
1741051800000|2025-03-04 01:30:00|22634.8|22629.8|22710.3|22705.3|22751.3|22746.3|22621.8|22616.8|5825
1741052100000|2025-03-04 01:35:00|22709.3|22704.3|22583.8|22578.8|22716.3|22711.3|22583.3|22578.3|4430
1741052400000|2025-03-04 01:40:00|22583.3|22578.3|22614.3|22609.3|22644.8|22639.8|22561.8|22556.8|3211
1741052700000|2025-03-04 01:45:00|22613.3|22608.3|22711.3|22706.3|22751.3|22746.3|22602.3|22597.3|2852
1741053000000|2025-03-04 01:50:00|22713.3|22708.3|22752.8|22747.8|22786.8|22781.8|22702.3|22697.3|2718
1741053300000|2025-03-04 01:55:00|22751.3|22746.3|22626.8|22621.8|22759.8|22754.8|22602.3|22597.3|3776
1741053600000|2025-03-04 02:00:00|22629.3|22624.3|22633.9|22628.9|22680.8|22675.8|22615.8|22610.8|2465
1741053900000|2025-03-04 02:05:00|22634.9|22629.9|22686.9|22681.9|22717.9|22712.9|22600.9|22595.9|2334
1741054200000|2025-03-04 02:10:00|22685.9|22680.9|22638.4|22633.4|22715.9|22710.9|22634.9|22629.9|1745
1741054500000|2025-03-04 02:15:00|22639.9|22634.9|22654.9|22649.9|22671.9|22666.9|22628.4|22623.4|1512
1741054800000|2025-03-04 02:20:00|22655.4|22650.4|22657.9|22652.9|22708.4|22703.4|22635.4|22630.4|1600
1741055100000|2025-03-04 02:25:00|22659.9|22654.9|22723.4|22718.4|22723.4|22718.4|22629.9|22624.9|1521
1741055400000|2025-03-04 02:30:00|22725.4|22720.4|22765.9|22760.9|22766.4|22761.4|22697.9|22692.9|2249
1741055700000|2025-03-04 02:35:00|22766.4|22761.4|22753.4|22748.4|22792.4|22787.4|22734.4|22729.4|1964
1741056000000|2025-03-04 02:40:00|22751.9|22746.9|22832.9|22827.9|22841.4|22836.4|22742.9|22737.9|2837
1741056300000|2025-03-04 02:45:00|22831.9|22826.9|22796.9|22791.9|22841.4|22836.4|22790.4|22785.4|1548
1741056600000|2025-03-04 02:50:00|22796.4|22791.4|22841.9|22836.9|22879.9|22874.9|22791.9|22786.9|1859
1741056900000|2025-03-04 02:55:00|22840.4|22835.4|22792.9|22787.9|22860.9|22855.9|22789.4|22784.4|1442
1741057200000|2025-03-04 03:00:00|22793.4|22788.4|22819.9|22814.9|22860.4|22855.4|22790.4|22785.4|1467
1741057500000|2025-03-04 03:05:00|22820.4|22815.4|22859.4|22854.4|22869.4|22864.4|22820.4|22815.4|1206
1741057800000|2025-03-04 03:10:00|22858.9|22853.9|22833.9|22828.9|22885.4|22880.4|22822.9|22817.9|1374
1741058100000|2025-03-04 03:15:00|22836.4|22831.4|22925.4|22920.4|22928.4|22923.4|22834.9|22829.9|1706
1741058400000|2025-03-04 03:20:00|22924.9|22919.9|22903.9|22898.9|22926.9|22921.9|22875.4|22870.4|1759
1741058700000|2025-03-04 03:25:00|22904.4|22899.4|22918.9|22913.9|22939.9|22934.9|22904.4|22899.4|1401
1741059000000|2025-03-04 03:30:00|22919.4|22914.4|22926.9|22921.9|22939.4|22934.4|22900.9|22895.9|1157
1741059300000|2025-03-04 03:35:00|22926.4|22921.4|22908.9|22903.9|22933.4|22928.4|22901.9|22896.9|761
1741059600000|2025-03-04 03:40:00|22908.4|22903.4|22890.9|22885.9|22908.4|22903.4|22874.9|22869.9|889
1741059900000|2025-03-04 03:45:00|22888.9|22883.9|22928.4|22923.4|22930.4|22925.4|22887.9|22882.9|823
1741060200000|2025-03-04 03:50:00|22928.9|22923.9|22902.4|22897.4|22933.9|22928.9|22896.4|22891.4|607
1741060500000|2025-03-04 03:55:00|22901.9|22896.9|22904.4|22899.4|22922.4|22917.4|22893.9|22888.9|712
1741060800000|2025-03-04 04:00:00|22924.8|22894.8|22920.2|22890.2|22930.9|22900.9|22916.3|22886.3|0
1741061100000|2025-03-04 04:05:00|22920.5|22890.5|22921.1|22891.1|22923.1|22893.1|22917.6|22887.6|0
1741061400000|2025-03-04 04:10:00|22921.8|22891.8|22923.6|22893.6|22926.1|22896.1|22919.8|22889.8|0
1741061700000|2025-03-04 04:15:00|22922.9|22892.9|22923.6|22893.6|22926.2|22896.2|22919.3|22889.3|0
1741062000000|2025-03-04 04:20:00|22924.2|22894.2|22930.5|22900.5|22934.3|22904.3|22923.6|22893.6|0
1741062300000|2025-03-04 04:25:00|22930.9|22900.9|22932.4|22902.4|22934.3|22904.3|22930|22900|0
1741062600000|2025-03-04 04:30:00|22933|22903|22933.6|22903.6|22935.8|22905.8|22931.5|22901.5|0
1741062900000|2025-03-04 04:35:00|22933.7|22903.7|22912.9|22882.9|22933.7|22903.7|22912.6|22882.6|0
1741063200000|2025-03-04 04:40:00|22912.6|22882.6|22902.6|22872.6|22912.6|22882.6|22896.4|22866.4|0
1741063500000|2025-03-04 04:45:00|22902.5|22872.5|22900.8|22870.8|22903.2|22873.2|22898|22868|0
1741063800000|2025-03-04 04:50:00|22900.2|22870.2|22898.7|22868.7|22903|22873|22897.1|22867.1|0
1741064100000|2025-03-04 04:55:00|22899|22869|22911.6|22881.6|22911.6|22881.6|22897.4|22867.4|38
1741064400000|2025-03-04 05:00:00|22912.2|22882.2|22964.9|22959.9|22967.4|22962.4|22810.9|22805.9|5180
1741064700000|2025-03-04 05:05:00|22963.9|22958.9|23034.4|23029.4|23037.4|23032.4|22949.4|22944.4|2716
1741065000000|2025-03-04 05:10:00|23032.9|23027.9|22998.9|22993.9|23053.9|23048.9|22998.9|22993.9|1945
1741065300000|2025-03-04 05:15:00|22999.4|22994.4|22967.4|22962.4|23028.4|23023.4|22964.4|22959.4|1259
1741065600000|2025-03-04 05:20:00|22966.4|22961.4|22939.4|22934.4|22985.4|22980.4|22936.4|22931.4|1070
1741065900000|2025-03-04 05:25:00|22938.4|22933.4|22926.4|22921.4|22949.4|22944.4|22897.4|22892.4|1434
1741066200000|2025-03-04 05:30:00|22927.9|22922.9|22961.9|22956.9|22975.9|22970.9|22907.4|22902.4|977
1741066500000|2025-03-04 05:35:00|22963.4|22958.4|22991.4|22986.4|23004.4|22999.4|22943.9|22938.9|910
1741066800000|2025-03-04 05:40:00|22992.4|22987.4|22984.4|22979.4|23012.9|23007.9|22962.4|22957.4|1100
1741067100000|2025-03-04 05:45:00|22984.9|22979.9|22999.9|22994.9|23018.4|23013.4|22952.9|22947.9|1037
1741067400000|2025-03-04 05:50:00|22998.4|22993.4|22988.4|22983.4|23024.4|23019.4|22984.9|22979.9|823
1741067700000|2025-03-04 05:55:00|22990.4|22985.4|23000.4|22995.4|23002.4|22997.4|22978.4|22973.4|653
1741068000000|2025-03-04 06:00:00|23001.4|22996.4|23005.4|23000.4|23008.4|23003.4|22967.4|22962.4|719
1741068300000|2025-03-04 06:05:00|23004.9|22999.9|22956.9|22951.9|23006.4|23001.4|22955.4|22950.4|753
1741068600000|2025-03-04 06:10:00|22955.9|22950.9|22916.4|22911.4|22972.9|22967.9|22915.4|22910.4|1121
1741068900000|2025-03-04 06:15:00|22915.9|22910.9|22940.4|22935.4|22944.4|22939.4|22909.4|22904.4|714
1741069200000|2025-03-04 06:20:00|22942.4|22937.4|22959.4|22954.4|22959.9|22954.9|22930.9|22925.9|782
1741069500000|2025-03-04 06:25:00|22960.4|22955.4|22992.9|22987.9|22994.4|22989.4|22946.4|22941.4|748
1741069800000|2025-03-04 06:30:00|22992.4|22987.4|22982.9|22977.9|23028.4|23023.4|22982.9|22977.9|1214
1741070100000|2025-03-04 06:35:00|22981.4|22976.4|23002.9|22997.9|23007.4|23002.4|22972.9|22967.9|471
1741070400000|2025-03-04 06:40:00|23003.4|22998.4|22998.9|22993.9|23021.4|23016.4|22992.9|22987.9|587
1741070700000|2025-03-04 06:45:00|23001.4|22996.4|23022.9|23017.9|23026.4|23021.4|22986.4|22981.4|833
1741071000000|2025-03-04 06:50:00|23024.9|23019.9|23012.4|23007.4|23036.9|23031.9|23010.9|23005.9|729
1741071300000|2025-03-04 06:55:00|23012.9|23007.9|23019.4|23014.4|23038.4|23033.4|23009.4|23004.4|850
1741071600000|2025-03-04 07:00:00|23019.9|23014.9|22988.4|22983.4|23031.9|23026.9|22985.4|22980.4|776
1741071900000|2025-03-04 07:05:00|22988.9|22983.9|22922.9|22917.9|22991.4|22986.4|22922.4|22917.4|999
1741072200000|2025-03-04 07:10:00|22922.4|22917.4|22921.4|22916.4|22950.4|22945.4|22918.4|22913.4|917
1741072500000|2025-03-04 07:15:00|22920.9|22915.9|22949.9|22944.9|22966.4|22961.4|22917.4|22912.4|652
1741072800000|2025-03-04 07:20:00|22950.4|22945.4|22927.9|22922.9|22952.4|22947.4|22906.9|22901.9|806
1741073100000|2025-03-04 07:25:00|22927.4|22922.4|22923.4|22918.4|22931.9|22926.9|22913.9|22908.9|692
1741073400000|2025-03-04 07:30:00|22922.9|22917.9|22940.9|22935.9|22946.9|22941.9|22917.4|22912.4|769
1741073700000|2025-03-04 07:35:00|22939.9|22934.9|22957.9|22952.9|22959.4|22954.4|22938.4|22933.4|598
1741074000000|2025-03-04 07:40:00|22957.4|22952.4|22996.9|22991.9|23001.4|22996.4|22946.4|22941.4|868
1741074300000|2025-03-04 07:45:00|22997.4|22992.4|23012.9|23007.9|23021.9|23016.9|22994.9|22989.9|1104
1741074600000|2025-03-04 07:50:00|23011.4|23006.4|23001.4|22996.4|23011.4|23006.4|22993.4|22988.4|908
1741074900000|2025-03-04 07:55:00|23000.4|22995.4|22973.9|22968.9|23000.4|22995.4|22960.9|22955.9|1056
1741075200000|2025-03-04 08:00:00|22972.3|22967.3|22928.8|22923.8|22972.3|22967.3|22926.3|22921.3|1436
1741075500000|2025-03-04 08:05:00|22929.3|22924.3|22895.3|22890.3|22939.3|22934.3|22877.8|22872.8|2553
1741075800000|2025-03-04 08:10:00|22897.3|22892.3|22904.8|22899.8|22909.8|22904.8|22889.8|22884.8|936
1741076100000|2025-03-04 08:15:00|22905.3|22900.3|22903.8|22898.8|22909.3|22904.3|22897.8|22892.8|470
1741076400000|2025-03-04 08:20:00|22903.3|22898.3|22919.3|22914.3|22924.3|22919.3|22903.3|22898.3|340
1741076700000|2025-03-04 08:25:00|22918.8|22913.8|22915.3|22910.3|22924.3|22919.3|22904.8|22899.8|598
1741077000000|2025-03-04 08:30:00|22924.3|22894.3|22952|22922|22962.8|22932.8|22919.4|22889.4|1
1741077300000|2025-03-04 08:35:00|22951.7|22921.7|22956.4|22926.4|22958.5|22928.5|22948.7|22918.7|0
1741077600000|2025-03-04 08:40:00|22956.1|22926.1|22961.5|22931.5|22964.9|22934.9|22948.6|22918.6|0
1741077900000|2025-03-04 08:45:00|22962.1|22932.1|22924.4|22894.4|22962.1|22932.1|22924.4|22894.4|0
1741078200000|2025-03-04 08:50:00|22924|22894|22921.1|22891.1|22925|22895|22913.1|22883.1|0
1741078500000|2025-03-04 08:55:00|22921.7|22891.7|22932.2|22902.2|22938.6|22908.6|22921.7|22891.7|0
1741078800000|2025-03-04 09:00:00|22931.6|22901.6|22948.7|22918.7|22956.1|22926.1|22928.2|22898.2|0
1741079100000|2025-03-04 09:05:00|22949|22919|22948.9|22918.9|22950.2|22920.2|22940.6|22910.6|0
1741079400000|2025-03-04 09:10:00|22948.3|22918.3|22938.3|22908.3|22958.2|22928.2|22934|22904|0
1741079700000|2025-03-04 09:15:00|22936.8|22906.8|22896.8|22888.8|22936.8|22910.8|22871.3|22863.3|324
1741080000000|2025-03-04 09:20:00|22897.3|22889.3|22901.8|22893.8|22908.3|22900.3|22893.3|22885.3|85
1741080300000|2025-03-04 09:25:00|22902.3|22894.3|22928.8|22920.8|22931.3|22923.3|22896.8|22888.8|104
1741080600000|2025-03-04 09:30:00|22928.3|22920.3|22927.3|22919.3|22939.3|22931.3|22919.3|22911.3|129
1741080900000|2025-03-04 09:35:00|22928.3|22920.3|22918.8|22910.8|22929.8|22921.8|22916.3|22908.3|54
1741081200000|2025-03-04 09:40:00|22919.3|22911.3|22932.3|22924.3|22932.8|22924.8|22909.8|22901.8|70
1741081500000|2025-03-04 09:45:00|22931.8|22923.8|22951.3|22943.3|22967.3|22959.3|22931.8|22923.8|269
1741081800000|2025-03-04 09:50:00|22950.8|22942.8|22923.3|22915.3|22951.3|22943.3|22917.3|22909.3|72
1741082100000|2025-03-04 09:55:00|22923.8|22915.8|22919.3|22911.3|22931.8|22923.8|22915.8|22907.8|39
1741082400000|2025-03-04 10:00:00|22917.8|22909.8|22893.8|22885.8|22917.8|22909.8|22871.3|22863.3|223
1741082700000|2025-03-04 10:05:00|22891.8|22883.8|22891.3|22883.3|22907.8|22899.8|22890.3|22882.3|61
1741083000000|2025-03-04 10:10:00|22892.3|22884.3|22892.8|22884.8|22903.8|22895.8|22889.3|22881.3|29
1741083300000|2025-03-04 10:15:00|22892.3|22884.3|22906.3|22898.3|22910.8|22902.8|22885.8|22877.8|38
1741083600000|2025-03-04 10:20:00|22905.8|22897.8|22894.3|22886.3|22905.8|22897.8|22891.8|22883.8|27
1741083900000|2025-03-04 10:25:00|22893.8|22885.8|22883.8|22875.8|22903.8|22895.8|22883.3|22875.3|32
1741084200000|2025-03-04 10:30:00|22883.3|22875.3|22891.8|22883.8|22898.3|22890.3|22883.3|22875.3|55
1741084500000|2025-03-04 10:35:00|22892.3|22884.3|22909.3|22901.3|22912.8|22904.8|22890.8|22882.8|129
1741084800000|2025-03-04 10:40:00|22911.3|22903.3|22906.3|22898.3|22924.8|22916.8|22905.3|22897.3|110
1741085100000|2025-03-04 10:45:00|22906.8|22898.8|22917.3|22909.3|22927.3|22919.3|22904.3|22896.3|61
1741085400000|2025-03-04 10:50:00|22916.8|22908.8|22920.3|22912.3|22923.8|22915.8|22908.3|22900.3|43
1741085700000|2025-03-04 10:55:00|22920.8|22912.8|22912.3|22904.3|22920.8|22912.8|22911.8|22903.8|33
1741086000000|2025-03-04 11:00:00|22912.8|22904.8|22900.3|22892.3|22915.3|22907.3|22900.3|22892.3|60
1741086300000|2025-03-04 11:05:00|22899.3|22891.3|22912.3|22904.3|22917.8|22909.8|22899.3|22891.3|33
1741086600000|2025-03-04 11:10:00|22911.8|22903.8|22926.3|22918.3|22930.3|22922.3|22911.8|22903.8|57
1741086900000|2025-03-04 11:15:00|22925.8|22917.8|22907.3|22899.3|22925.8|22917.8|22904.3|22896.3|27
1741087200000|2025-03-04 11:20:00|22906.8|22898.8|22901.3|22893.3|22908.3|22900.3|22894.8|22886.8|50
1741087500000|2025-03-04 11:25:00|22901.8|22893.8|22912.3|22904.3|22915.3|22907.3|22896.3|22888.3|35
1741087800000|2025-03-04 11:30:00|22912.8|22904.8|22906.3|22898.3|22921.3|22913.3|22902.3|22894.3|41
1741088100000|2025-03-04 11:35:00|22906.8|22898.8|22907.3|22899.3|22915.8|22907.8|22900.8|22892.8|54
1741088400000|2025-03-04 11:40:00|22907.8|22899.8|22921.3|22913.3|22921.8|22913.8|22906.3|22898.3|26
1741088700000|2025-03-04 11:45:00|22920.8|22912.8|22938.3|22930.3|22942.3|22934.3|22917.3|22909.3|116
1741089000000|2025-03-04 11:50:00|22937.3|22929.3|22956.3|22948.3|22982.3|22974.3|22937.3|22929.3|183
1741089300000|2025-03-04 11:55:00|22955.8|22947.8|22954.3|22946.3|22962.3|22954.3|22949.8|22941.8|53
1741089600000|2025-03-04 12:00:00|22955.3|22947.3|22922.8|22914.8|22956.8|22948.8|22918.3|22910.3|98
1741089900000|2025-03-04 12:05:00|22925.3|22917.3|22928.8|22920.8|22941.3|22933.3|22920.3|22912.3|40
1741090200000|2025-03-04 12:10:00|22929.3|22921.3|22920.8|22912.8|22940.8|22932.8|22916.3|22908.3|108
1741090500000|2025-03-04 12:15:00|22921.3|22913.3|22931.8|22923.8|22937.8|22929.8|22914.3|22906.3|62
1741090800000|2025-03-04 12:20:00|22930.8|22922.8|22907.3|22899.3|22936.3|22928.3|22898.3|22890.3|424
1741091100000|2025-03-04 12:25:00|22909.8|22901.8|22911.3|22903.3|22923.3|22915.3|22897.3|22889.3|179
1741091400000|2025-03-04 12:30:00|22910.8|22902.8|22935.8|22927.8|22941.3|22933.3|22910.8|22902.8|132
1741091700000|2025-03-04 12:35:00|22935.3|22927.3|22924.3|22916.3|22943.8|22935.8|22922.3|22914.3|49
1741092000000|2025-03-04 12:40:00|22924.8|22916.8|22916.3|22908.3|22930.3|22922.3|22911.8|22903.8|68
1741092300000|2025-03-04 12:45:00|22915.8|22907.8|22918.3|22910.3|22939.3|22931.3|22913.3|22905.3|69
1741092600000|2025-03-04 12:50:00|22918.8|22910.8|22904.3|22896.3|22922.3|22914.3|22900.3|22892.3|139
1741092900000|2025-03-04 12:55:00|22903.8|22895.8|22890.3|22882.3|22905.3|22897.3|22884.3|22876.3|116
1741093200000|2025-03-04 13:00:00|22890.8|22882.8|22861.8|22853.8|22890.8|22882.8|22860.8|22852.8|103
1741093500000|2025-03-04 13:05:00|22862.3|22854.3|22885.3|22877.3|22892.8|22884.8|22862.3|22854.3|68
1741093800000|2025-03-04 13:10:00|22884.8|22876.8|22862.8|22854.8|22887.3|22879.3|22861.8|22853.8|164
1741094100000|2025-03-04 13:15:00|22863.3|22855.3|22822.3|22814.3|22877.8|22869.8|22821.8|22813.8|286
1741094400000|2025-03-04 13:20:00|22823.8|22815.8|22841.3|22833.3|22846.8|22838.8|22817.8|22809.8|158
1741094700000|2025-03-04 13:25:00|22842.3|22834.3|22841.8|22833.8|22857.3|22849.3|22835.8|22827.8|98
1741095000000|2025-03-04 13:30:00|22844.3|22836.3|22853.3|22845.3|22861.3|22853.3|22841.3|22833.3|97
1741095300000|2025-03-04 13:35:00|22853.8|22845.8|22852.3|22844.3|22860.3|22852.3|22845.3|22837.3|86
1741095600000|2025-03-04 13:40:00|22851.8|22843.8|22857.3|22849.3|22859.3|22851.3|22846.3|22838.3|72
1741095900000|2025-03-04 13:45:00|22856.8|22848.8|22852.3|22844.3|22859.8|22851.8|22838.3|22830.3|98
1741096200000|2025-03-04 13:50:00|22852.8|22844.8|22865.3|22857.3|22870.3|22862.3|22848.3|22840.3|114
1741096500000|2025-03-04 13:55:00|22865.8|22857.8|22826.8|22818.8|22866.3|22858.3|22826.8|22818.8|104
1741096800000|2025-03-04 14:00:00|22826.3|22818.3|22863.3|22855.3|22868.8|22860.8|22824.3|22816.3|129
1741097100000|2025-03-04 14:05:00|22862.8|22854.8|22881.3|22873.3|22883.3|22875.3|22861.8|22853.8|83
1741097400000|2025-03-04 14:10:00|22882.8|22874.8|22889.3|22881.3|22907.3|22899.3|22882.8|22874.8|160
1741097700000|2025-03-04 14:15:00|22889.8|22881.8|22879.8|22871.8|22892.8|22884.8|22869.3|22861.3|142
1741098000000|2025-03-04 14:20:00|22879.3|22871.3|22871.3|22863.3|22879.3|22871.3|22859.8|22851.8|112
1741098300000|2025-03-04 14:25:00|22870.8|22862.8|22853.8|22845.8|22919.3|22911.3|22845.8|22837.8|306
1741098600000|2025-03-04 14:30:00|22854.3|22846.3|22817.8|22809.8|22881.3|22873.3|22803.8|22795.8|596
1741098900000|2025-03-04 14:35:00|22818.3|22810.3|22830.8|22822.8|22858.8|22850.8|22802.8|22794.8|426
1741099200000|2025-03-04 14:40:00|22832.8|22824.8|22778.3|22770.3|22855.8|22847.8|22760.3|22752.3|696
1741099500000|2025-03-04 14:45:00|22779.3|22771.3|22829.8|22821.8|22858.8|22850.8|22777.8|22769.8|491
1741099800000|2025-03-04 14:50:00|22829.3|22821.3|22824.3|22816.3|22845.8|22837.8|22811.8|22803.8|300
1741100100000|2025-03-04 14:55:00|22824.8|22816.8|22795.3|22787.3|22841.8|22833.8|22794.8|22786.8|277
1741100400000|2025-03-04 15:00:00|22793.8|22785.8|22806.3|22798.3|22818.8|22810.8|22767.8|22759.8|446
1741100700000|2025-03-04 15:05:00|22806.8|22798.8|22787.3|22779.3|22818.8|22810.8|22763.3|22755.3|221
1741101000000|2025-03-04 15:10:00|22787.8|22779.8|22806.8|22798.8|22812.8|22804.8|22767.3|22759.3|236
1741101300000|2025-03-04 15:15:00|22806.3|22798.3|22724.3|22716.3|22806.3|22798.3|22721.3|22713.3|470
1741101600000|2025-03-04 15:20:00|22723.8|22715.8|22715.3|22707.3|22733.3|22725.3|22687.8|22679.8|432
1741101900000|2025-03-04 15:25:00|22714.8|22706.8|22733.3|22725.3|22739.8|22731.8|22691.8|22683.8|489
1741102200000|2025-03-04 15:30:00|22734.8|22726.8|22777.8|22769.8|22787.3|22779.3|22731.8|22723.8|383
1741102500000|2025-03-04 15:35:00|22778.3|22770.3|22805.8|22797.8|22824.3|22816.3|22776.8|22768.8|366
1741102800000|2025-03-04 15:40:00|22805.3|22797.3|22831.3|22823.3|22841.3|22833.3|22796.8|22788.8|344
1741103100000|2025-03-04 15:45:00|22832.3|22824.3|22852.8|22844.8|22857.8|22849.8|22819.3|22811.3|271
1741103400000|2025-03-04 15:50:00|22852.3|22844.3|22815.8|22807.8|22857.8|22849.8|22812.8|22804.8|306
1741103700000|2025-03-04 15:55:00|22815.3|22807.3|22820.8|22812.8|22827.8|22819.8|22805.8|22797.8|168
1741104000000|2025-03-04 16:00:00|22820.3|22812.3|22812.8|22804.8|22827.3|22819.3|22800.3|22792.3|187
1741104300000|2025-03-04 16:05:00|22813.3|22805.3|22779.3|22771.3|22813.8|22805.8|22775.3|22767.3|225
1741104600000|2025-03-04 16:10:00|22779.8|22771.8|22819.3|22811.3|22820.8|22812.8|22770.8|22762.8|203
1741104900000|2025-03-04 16:15:00|22818.3|22810.3|22795.3|22787.3|22828.3|22820.3|22792.8|22784.8|144
1741105200000|2025-03-04 16:20:00|22794.8|22786.8|22788.3|22780.3|22836.3|22828.3|22788.3|22780.3|280
1741105500000|2025-03-04 16:25:00|22788.8|22780.8|22759.8|22751.8|22788.8|22780.8|22750.8|22742.8|250
1741105800000|2025-03-04 16:30:00|22758.8|22750.8|22797.3|22789.3|22800.3|22792.3|22756.3|22748.3|174
1741106100000|2025-03-04 16:35:00|22796.8|22788.8|22812.8|22804.8|22814.8|22806.8|22790.8|22782.8|152
1741106400000|2025-03-04 16:40:00|22812.3|22804.3|22847.3|22839.3|22850.8|22842.8|22809.3|22801.3|162
1741106700000|2025-03-04 16:45:00|22846.8|22838.8|22862.3|22854.3|22864.8|22856.8|22838.3|22830.3|199
1741107000000|2025-03-04 16:50:00|22861.8|22853.8|22866.8|22858.8|22875.3|22867.3|22846.8|22838.8|143
1741107300000|2025-03-04 16:55:00|22867.3|22859.3|22884.8|22876.8|22894.3|22886.3|22866.3|22858.3|206
1741107600000|2025-03-04 17:00:00|22883.8|22875.8|22940.3|22932.3|22944.3|22936.3|22883.3|22875.3|270
1741107900000|2025-03-04 17:05:00|22939.8|22931.8|22931.8|22923.8|22955.8|22947.8|22916.3|22908.3|323
1741108200000|2025-03-04 17:10:00|22931.3|22923.3|22950.8|22942.8|22953.8|22945.8|22930.8|22922.8|143
1741108500000|2025-03-04 17:15:00|22951.3|22943.3|22970.3|22962.3|22972.8|22964.8|22949.3|22941.3|172
1741108800000|2025-03-04 17:20:00|22969.8|22961.8|22994.8|22986.8|22998.3|22990.3|22962.8|22954.8|235
1741109100000|2025-03-04 17:25:00|22995.3|22987.3|23015.8|23007.8|23019.3|23011.3|22994.3|22986.3|247
1741109400000|2025-03-04 17:30:00|23013.3|23005.3|23020.3|23012.3|23022.8|23014.8|22990.3|22982.3|175
1741109700000|2025-03-04 17:35:00|23019.3|23011.3|23032.8|23024.8|23044.3|23036.3|23014.8|23006.8|268
1741110000000|2025-03-04 17:40:00|23033.3|23025.3|22982.3|22974.3|23037.8|23029.8|22972.3|22964.3|819
1741110300000|2025-03-04 17:45:00|22982.8|22974.8|22964.3|22956.3|23018.8|23010.8|22955.8|22947.8|488
1741110600000|2025-03-04 17:50:00|22964.8|22956.8|22933.8|22925.8|22967.3|22959.3|22914.3|22906.3|460
1741110900000|2025-03-04 17:55:00|22934.3|22926.3|22935.3|22927.3|22943.8|22935.8|22929.3|22921.3|114
1741111200000|2025-03-04 18:00:00|22934.8|22926.8|22949.3|22941.3|22952.8|22944.8|22929.3|22921.3|77
1741111500000|2025-03-04 18:05:00|22948.8|22940.8|22998.3|22990.3|23007.3|22999.3|22946.8|22938.8|367
1741111800000|2025-03-04 18:10:00|22997.8|22989.8|23029.3|23021.3|23035.8|23027.8|22995.3|22987.3|202
1741112100000|2025-03-04 18:15:00|23028.8|23020.8|23026.3|23018.3|23036.3|23028.3|23009.8|23001.8|114
1741112400000|2025-03-04 18:20:00|23026.8|23018.8|23033.8|23025.8|23038.8|23030.8|23024.3|23016.3|76
1741112700000|2025-03-04 18:25:00|23033.3|23025.3|23007.3|22999.3|23033.3|23025.3|23002.3|22994.3|74
1741113000000|2025-03-04 18:30:00|23007.8|22999.8|23028.3|23020.3|23029.8|23021.8|22993.3|22985.3|122
1741113300000|2025-03-04 18:35:00|23027.8|23019.8|23031.3|23023.3|23031.3|23023.3|23014.3|23006.3|80
1741113600000|2025-03-04 18:40:00|23031.8|23023.8|23032.3|23024.3|23040.8|23032.8|23022.3|23014.3|174
1741113900000|2025-03-04 18:45:00|23031.8|23023.8|23031.3|23023.3|23044.8|23036.8|23024.3|23016.3|138
1741114200000|2025-03-04 18:50:00|23031.8|23023.8|23046.8|23038.8|23049.3|23041.3|23027.3|23019.3|199
1741114500000|2025-03-04 18:55:00|23046.3|23038.3|23059|23029|23059|23046.3|23041.8|23029|298
1741114800000|2025-03-04 19:00:00|23058.6|23028.6|23109.3|23079.3|23109.8|23079.8|23057.1|23027.1|0
1741115100000|2025-03-04 19:05:00|23109.1|23079.1|23115.2|23085.2|23123.2|23093.2|23105.5|23075.5|0
1741115400000|2025-03-04 19:10:00|23115.4|23085.4|23106.7|23076.7|23116.2|23086.2|23103.9|23073.9|0
1741115700000|2025-03-04 19:15:00|23107.2|23077.2|23116|23086|23117.4|23087.4|23104.2|23074.2|0
1741116000000|2025-03-04 19:20:00|23116.1|23086.1|23133.9|23103.9|23138.3|23108.3|23115.7|23085.7|0
1741116300000|2025-03-04 19:25:00|23133.7|23103.7|23120|23090|23140.9|23110.9|23119.5|23089.5|0
1741116600000|2025-03-04 19:30:00|23120.8|23090.8|23113.6|23083.6|23126.1|23096.1|23109.8|23079.8|0
1741116900000|2025-03-04 19:35:00|23113.4|23083.4|23124.8|23094.8|23124.9|23094.9|23113.3|23083.3|0
1741117200000|2025-03-04 19:40:00|23124.6|23094.6|23118.9|23088.9|23129.2|23099.2|23114|23084|0
1741117500000|2025-03-04 19:45:00|23119|23089|23126.1|23096.1|23134.1|23104.1|23119|23089|0
1741117800000|2025-03-04 19:50:00|23126.2|23096.2|23139.4|23109.4|23142.8|23112.8|23126.2|23096.2|0
1741118100000|2025-03-04 19:55:00|23139.1|23109.1|23141.1|23111.1|23145|23115|23135.6|23105.6|0
1741118400000|2025-03-04 20:00:00|23139.9|23109.9|23134|23104|23149.4|23119.4|23129.3|23099.3|0
1741118700000|2025-03-04 20:05:00|23134.2|23104.2|23154.5|23124.5|23154.7|23124.7|23130.6|23100.6|0
1741119000000|2025-03-04 20:10:00|23154.6|23124.6|23154.6|23124.6|23159.9|23129.9|23148.9|23118.9|0
1741119300000|2025-03-04 20:15:00|23154.5|23124.5|23170.8|23140.8|23172.5|23142.5|23144.8|23114.8|0
1741119600000|2025-03-04 20:20:00|23171|23141|23195.2|23165.2|23196.2|23166.2|23169.9|23139.9|0
1741119900000|2025-03-04 20:25:00|23195.1|23165.1|23176.4|23146.4|23195.1|23165.1|23173.6|23143.6|0
1741120200000|2025-03-04 20:30:00|23176|23146|23133.2|23103.2|23177.4|23147.4|23128.2|23098.2|0
1741120500000|2025-03-04 20:35:00|23134|23104|23111|23081|23136.3|23106.3|23110.7|23080.7|0
1741120800000|2025-03-04 20:40:00|23110.1|23080.1|23114.9|23084.9|23118.2|23088.2|23100.1|23070.1|0
1741121100000|2025-03-04 20:45:00|23112.5|23082.5|23093.7|23063.7|23119.4|23089.4|23089.3|23059.3|0
1741121400000|2025-03-04 20:50:00|23091.5|23061.5|23041.2|23011.2|23091.5|23061.5|23033.9|23003.9|0
1741121700000|2025-03-04 20:55:00|23041.3|23011.3|23043.8|23013.8|23047.2|23017.2|23033.8|23003.8|0
1741122000000|2025-03-04 21:00:00|23046.9|23016.9|23068.3|23038.3|23103|23073|23045.2|23015.2|0
1741122300000|2025-03-04 21:05:00|23068|23038|23084.6|23054.6|23093|23063|23061.8|23031.8|0
1741122600000|2025-03-04 21:10:00|23083.3|23053.3|23100|23070|23126.6|23096.6|23074.1|23044.1|0
1741122900000|2025-03-04 21:15:00|23098.7|23068.7|23132.1|23102.1|23132.8|23102.8|23088.7|23058.7|0
1741123200000|2025-03-04 21:20:00|23131.5|23101.5|23179.9|23149.9|23187.6|23157.6|23120.2|23090.2|0
1741123500000|2025-03-04 21:25:00|23179.6|23149.6|23167|23137|23189.3|23159.3|23166.2|23136.2|0
1741123800000|2025-03-04 21:30:00|23166.9|23136.9|23144.9|23114.9|23172.9|23142.9|23143.5|23113.5|0
1741124100000|2025-03-04 21:35:00|23145.5|23115.5|23115|23085|23155.2|23125.2|23114.6|23084.6|0
1741124400000|2025-03-04 21:40:00|23114.7|23084.7|23120.9|23090.9|23127.6|23097.6|23102|23072|0
1741124700000|2025-03-04 21:45:00|23121.3|23091.3|23143.3|23113.3|23145.1|23115.1|23120.2|23090.2|0
1741125000000|2025-03-04 21:50:00|23143.6|23113.6|23131.1|23101.1|23145.1|23115.1|23127.6|23097.6|0
1741125300000|2025-03-04 21:55:00|23131.7|23101.7|23134.7|23104.7|23142.3|23112.3|23131.1|23101.1|0
1741125600000|2025-03-04 22:00:00|23134.8|23104.8|23131.9|23101.9|23138|23108|23131.2|23101.2|0
1741125900000|2025-03-04 22:05:00|23131.4|23101.4|23124.2|23094.2|23131.4|23101.4|23122.1|23092.1|0
1741126200000|2025-03-04 22:10:00|23124.3|23094.3|23118.6|23088.6|23124.8|23094.8|23117|23087|0
1741126500000|2025-03-04 22:15:00|23117.7|23087.7|23116.9|23086.9|23118.1|23088.1|23114.8|23084.8|0
1741126800000|2025-03-04 22:20:00|23115.1|23085.1|23114|23084|23117.1|23087.1|23113.4|23083.4|0
1741127100000|2025-03-04 22:25:00|23113.9|23083.9|23115.7|23085.7|23116.5|23086.5|23113.1|23083.1|0
1741127400000|2025-03-04 22:30:00|23115.6|23085.6|23116.2|23086.2|23116.7|23086.7|23115.6|23085.6|0
1741127700000|2025-03-04 22:35:00|23116.4|23086.4|23118.2|23088.2|23119.1|23089.1|23116.4|23086.4|0
1741128000000|2025-03-04 22:40:00|23118.7|23088.7|23121.6|23091.6|23122.7|23092.7|23117.8|23087.8|0
1741128300000|2025-03-04 22:45:00|23121.7|23091.7|23122.8|23092.8|23124|23094|23120.7|23090.7|0
1741128600000|2025-03-04 22:50:00|23122.7|23092.7|23125|23095|23126|23096|23122.7|23092.7|0
1741128900000|2025-03-04 22:55:00|23125.4|23095.4|23132.8|23102.8|23133.2|23103.2|23122.7|23092.7|0
1741129200000|2025-03-04 23:00:00|23131.6|23101.6|23144|23114|23144.3|23114.3|23112.8|23082.8|0
1741129500000|2025-03-04 23:05:00|23143.4|23113.4|23141.1|23111.1|23145|23115|23132.5|23102.5|0
1741129800000|2025-03-04 23:10:00|23140.5|23110.5|23141.4|23111.4|23146|23116|23139.3|23109.3|0
1741130100000|2025-03-04 23:15:00|23140.8|23110.8|23133.6|23103.6|23142.4|23112.4|23130.6|23100.6|0
1741130400000|2025-03-04 23:20:00|23133|23103|23135.9|23105.9|23142.2|23112.2|23129.7|23099.7|0
1741130700000|2025-03-04 23:25:00|23136.5|23106.5|23156.4|23126.4|23157.5|23127.5|23135.9|23105.9|0
1741131000000|2025-03-04 23:30:00|23155.8|23125.8|23153.3|23123.3|23161.9|23131.9|23151.9|23121.9|0
1741131300000|2025-03-04 23:35:00|23154.3|23124.3|23148.5|23118.5|23156.4|23126.4|23146.6|23116.6|0
1741131600000|2025-03-04 23:40:00|23149.1|23119.1|23143.7|23113.7|23154|23124|23140.2|23110.2|0
1741131900000|2025-03-04 23:45:00|23143.3|23113.3|23138.4|23108.4|23146.1|23116.1|23134.2|23104.2|0
1741132200000|2025-03-04 23:50:00|23139|23109|23136.9|23106.9|23142.2|23112.2|23135.2|23105.2|0
1741132500000|2025-03-04 23:55:00|23136.6|23106.6|23143.1|23113.1|23145.3|23115.3|23133|23103|0
1741132800000|2025-03-05 00:00:00|23142.8|23112.8|23141.5|23111.5|23147.1|23117.1|23134.3|23104.3|0
1741133100000|2025-03-05 00:05:00|23141.7|23111.7|23157.6|23127.6|23162.9|23132.9|23141|23111|0
1741133400000|2025-03-05 00:10:00|23158.2|23128.2|23148.5|23118.5|23159.2|23129.2|23143.7|23113.7|0
1741133700000|2025-03-05 00:15:00|23147.2|23117.2|23117.8|23087.8|23150.6|23120.6|23113.9|23083.9|0
1741134000000|2025-03-05 00:20:00|23117.5|23087.5|23108.6|23078.6|23119|23089|23103.6|23073.6|0
1741134300000|2025-03-05 00:25:00|23108.2|23078.2|23108.3|23078.3|23110.3|23080.3|23093.8|23063.8|0
1741134600000|2025-03-05 00:30:00|23108.6|23078.6|23096.4|23066.4|23112.5|23082.5|23093.7|23063.7|0
1741134900000|2025-03-05 00:35:00|23096.3|23066.3|23086.1|23056.1|23097.6|23067.6|23085|23055|0
1741135200000|2025-03-05 00:40:00|23086.4|23056.4|23104.2|23074.2|23105.5|23075.5|23080|23050|0
1741135500000|2025-03-05 00:45:00|23104.9|23074.9|23090.4|23060.4|23114.1|23084.1|23089.8|23059.8|0
1741135800000|2025-03-05 00:50:00|23090.1|23060.1|23097|23067|23098.2|23068.2|23088.6|23058.6|0
1741136100000|2025-03-05 00:55:00|23096.7|23066.7|23100.7|23070.7|23103.5|23073.5|23093.5|23063.5|0
1741136400000|2025-03-05 01:00:00|23101.2|23071.2|23092.6|23062.6|23111.2|23081.2|23092.6|23062.6|0
1741136700000|2025-03-05 01:05:00|23093.2|23063.2|23127.5|23097.5|23129.4|23099.4|23093.2|23063.2|0
1741137000000|2025-03-05 01:10:00|23127.8|23097.8|23178.1|23148.1|23179.4|23149.4|23126|23096|0
1741137300000|2025-03-05 01:15:00|23178|23148|23237.3|23232.3|23260.3|23255.3|23178|23148|3571
1741137600000|2025-03-05 01:20:00|23238.3|23233.3|23202.8|23197.8|23251.3|23246.3|23177.8|23172.8|1908
1741137900000|2025-03-05 01:25:00|23203.3|23198.3|23178.8|23173.8|23212.3|23207.3|23164.8|23159.8|981
1741138200000|2025-03-05 01:30:00|23188.3|23183.3|23373.8|23368.8|23388.8|23383.8|23188.3|23183.3|6993
1741138500000|2025-03-05 01:35:00|23377.8|23372.8|23443.3|23438.3|23482.8|23477.8|23374.8|23369.8|5727
1741138800000|2025-03-05 01:40:00|23447.3|23442.3|23483.3|23478.3|23506.3|23501.3|23425.3|23420.3|3832
1741139100000|2025-03-05 01:45:00|23481.3|23476.3|23465.8|23460.8|23537.8|23532.8|23463.3|23458.3|4215
1741139400000|2025-03-05 01:50:00|23466.3|23461.3|23479.3|23474.3|23514.8|23509.8|23444.3|23439.3|2432
1741139700000|2025-03-05 01:55:00|23480.3|23475.3|23370.3|23365.3|23480.3|23475.3|23368.8|23363.8|3247
1741140000000|2025-03-05 02:00:00|23372.3|23367.3|23324.8|23319.8|23397.8|23392.8|23284.8|23279.8|4532
1741140300000|2025-03-05 02:05:00|23323.8|23318.8|23341.3|23336.3|23343.3|23338.3|23252.3|23247.3|2822
1741140600000|2025-03-05 02:10:00|23343.3|23338.3|23293.8|23288.8|23351.8|23346.8|23291.3|23286.3|1967
1741140900000|2025-03-05 02:15:00|23294.3|23289.3|23312.8|23307.8|23318.8|23313.8|23252.8|23247.8|2211
1741141200000|2025-03-05 02:20:00|23313.8|23308.8|23330.3|23325.3|23343.3|23338.3|23277.3|23272.3|1448
1741141500000|2025-03-05 02:25:00|23330.8|23325.8|23274.8|23269.8|23333.8|23328.8|23243.3|23238.3|1660
1741141800000|2025-03-05 02:30:00|23274.3|23269.3|23290.8|23285.8|23320.8|23315.8|23245.3|23240.3|1520
1741142100000|2025-03-05 02:35:00|23289.8|23284.8|23275.3|23270.3|23298.3|23293.3|23247.3|23242.3|1091
1741142400000|2025-03-05 02:40:00|23278.3|23273.3|23222.3|23217.3|23278.3|23273.3|23209.8|23204.8|1572
1741142700000|2025-03-05 02:45:00|23220.8|23215.8|23202.8|23197.8|23234.8|23229.8|23177.3|23172.3|1895
1741143000000|2025-03-05 02:50:00|23202.3|23197.3|23195.3|23190.3|23225.3|23220.3|23170.8|23165.8|1143
1741143300000|2025-03-05 02:55:00|23195.8|23190.8|23120.3|23115.3|23210.3|23205.3|23107.3|23102.3|2193
1741143600000|2025-03-05 03:00:00|23120.8|23115.8|23136.8|23131.8|23140.8|23135.8|23092.8|23087.8|1846
1741143900000|2025-03-05 03:05:00|23137.3|23132.3|23174.8|23169.8|23176.3|23171.3|23115.3|23110.3|1556
1741144200000|2025-03-05 03:10:00|23175.3|23170.3|23252.8|23247.8|23275.3|23270.3|23167.3|23162.3|2030
1741144500000|2025-03-05 03:15:00|23251.8|23246.8|23265.8|23260.8|23287.3|23282.3|23239.3|23234.3|1589
1741144800000|2025-03-05 03:20:00|23264.3|23259.3|23306.3|23301.3|23317.8|23312.8|23252.3|23247.3|1338
1741145100000|2025-03-05 03:25:00|23305.8|23300.8|23297.3|23292.3|23321.3|23316.3|23279.8|23274.8|1178
1741145400000|2025-03-05 03:30:00|23298.3|23293.3|23331.3|23326.3|23349.3|23344.3|23293.8|23288.8|1163
1741145700000|2025-03-05 03:35:00|23333.3|23328.3|23310.8|23305.8|23337.3|23332.3|23305.3|23300.3|562
1741146000000|2025-03-05 03:40:00|23310.3|23305.3|23335.8|23330.8|23340.3|23335.3|23308.8|23303.8|587
1741146300000|2025-03-05 03:45:00|23336.3|23331.3|23333.3|23328.3|23358.3|23353.3|23321.3|23316.3|789
1741146600000|2025-03-05 03:50:00|23331.8|23326.8|23324.3|23319.3|23341.8|23336.8|23316.3|23311.3|602
1741146900000|2025-03-05 03:55:00|23324.8|23319.8|23337.3|23332.3|23346.8|23341.8|23324.8|23319.8|548
1741147200000|2025-03-05 04:00:00|23346.3|23316.3|23344.4|23314.4|23350.9|23320.9|23336.6|23306.6|0
1741147500000|2025-03-05 04:05:00|23345|23315|23356.4|23326.4|23357.6|23327.6|23341.2|23311.2|0
1741147800000|2025-03-05 04:10:00|23357|23327|23348.3|23318.3|23357|23327|23345.2|23315.2|0
1741148100000|2025-03-05 04:15:00|23348|23318|23342.9|23312.9|23350.1|23320.1|23341.6|23311.6|0
1741148400000|2025-03-05 04:20:00|23343.5|23313.5|23338.3|23308.3|23346.4|23316.4|23335.3|23305.3|0
1741148700000|2025-03-05 04:25:00|23338.6|23308.6|23335.9|23305.9|23341.5|23311.5|23333.9|23303.9|0
1741149000000|2025-03-05 04:30:00|23336.1|23306.1|23333.5|23303.5|23336.8|23306.8|23331.4|23301.4|0
1741149300000|2025-03-05 04:35:00|23333.4|23303.4|23339.1|23309.1|23339.8|23309.8|23332.1|23302.1|0
1741149600000|2025-03-05 04:40:00|23339.8|23309.8|23334|23304|23339.8|23309.8|23332.3|23302.3|0
1741149900000|2025-03-05 04:45:00|23333.7|23303.7|23326.5|23296.5|23335.3|23305.3|23323.8|23293.8|0
1741150200000|2025-03-05 04:50:00|23325.8|23295.8|23325.5|23295.5|23328.7|23298.7|23323.6|23293.6|0
1741150500000|2025-03-05 04:55:00|23326.1|23296.1|23348|23318|23348.7|23318.7|23326.1|23296.1|20
1741150800000|2025-03-05 05:00:00|23346.8|23341.8|23355.8|23350.8|23406.8|23401.8|23336.3|23331.3|2061
1741151100000|2025-03-05 05:05:00|23355.3|23350.3|23424.8|23419.8|23432.8|23427.8|23354.8|23349.8|1378
1741151400000|2025-03-05 05:10:00|23421.8|23416.8|23369.3|23364.3|23425.8|23420.8|23368.3|23363.3|1210
1741151700000|2025-03-05 05:15:00|23369.8|23364.8|23348.3|23343.3|23381.3|23376.3|23332.3|23327.3|1286
1741152000000|2025-03-05 05:20:00|23348.8|23343.8|23378.8|23373.8|23381.3|23376.3|23337.3|23332.3|725
1741152300000|2025-03-05 05:25:00|23378.3|23373.3|23335.8|23330.8|23381.3|23376.3|23335.8|23330.8|1196
1741152600000|2025-03-05 05:30:00|23335.3|23330.3|23365.3|23360.3|23375.3|23370.3|23332.3|23327.3|585
1741152900000|2025-03-05 05:35:00|23364.8|23359.8|23369.3|23364.3|23384.3|23379.3|23353.8|23348.8|670
1741153200000|2025-03-05 05:40:00|23368.8|23363.8|23402.8|23397.8|23421.3|23416.3|23367.3|23362.3|948
1741153500000|2025-03-05 05:45:00|23403.3|23398.3|23435.3|23430.3|23437.3|23432.3|23395.8|23390.8|723
1741153800000|2025-03-05 05:50:00|23436.3|23431.3|23440.3|23435.3|23447.3|23442.3|23422.3|23417.3|915
1741154100000|2025-03-05 05:55:00|23440.8|23435.8|23486.8|23481.8|23487.8|23482.8|23434.3|23429.3|1707
1741154400000|2025-03-05 06:00:00|23487.8|23482.8|23471.8|23466.8|23509.3|23504.3|23466.8|23461.8|2123
1741154700000|2025-03-05 06:05:00|23469.8|23464.8|23480.8|23475.8|23495.8|23490.8|23455.8|23450.8|974
1741155000000|2025-03-05 06:10:00|23481.3|23476.3|23526.8|23521.8|23527.8|23522.8|23478.3|23473.3|873
1741155300000|2025-03-05 06:15:00|23526.3|23521.3|23535.3|23530.3|23536.8|23531.8|23495.8|23490.8|1289
1741155600000|2025-03-05 06:20:00|23534.3|23529.3|23476.8|23471.8|23534.3|23529.3|23458.3|23453.3|1627
1741155900000|2025-03-05 06:25:00|23476.3|23471.3|23484.3|23479.3|23492.8|23487.8|23465.8|23460.8|908
1741156200000|2025-03-05 06:30:00|23485.8|23480.8|23472.8|23467.8|23489.8|23484.8|23447.8|23442.8|1998
1741156500000|2025-03-05 06:35:00|23473.3|23468.3|23489.8|23484.8|23502.3|23497.3|23468.3|23463.3|1089
1741156800000|2025-03-05 06:40:00|23489.3|23484.3|23531.3|23526.3|23563.3|23558.3|23488.8|23483.8|2258
1741157100000|2025-03-05 06:45:00|23530.8|23525.8|23562.8|23557.8|23575.3|23570.3|23529.3|23524.3|1219
1741157400000|2025-03-05 06:50:00|23562.3|23557.3|23555.3|23550.3|23576.8|23571.8|23547.3|23542.3|849
1741157700000|2025-03-05 06:55:00|23554.8|23549.8|23533.8|23528.8|23566.8|23561.8|23533.8|23528.8|1066
1741158000000|2025-03-05 07:00:00|23534.3|23529.3|23589.3|23584.3|23592.8|23587.8|23534.3|23529.3|1459
1741158300000|2025-03-05 07:05:00|23588.8|23583.8|23601.3|23596.3|23608.3|23603.3|23583.3|23578.3|821
1741158600000|2025-03-05 07:10:00|23600.3|23595.3|23602.3|23597.3|23635.8|23630.8|23599.8|23594.8|1531
1741158900000|2025-03-05 07:15:00|23601.8|23596.8|23622.3|23617.3|23633.3|23628.3|23586.8|23581.8|1270
1741159200000|2025-03-05 07:20:00|23623.3|23618.3|23637.3|23632.3|23640.3|23635.3|23617.8|23612.8|957
1741159500000|2025-03-05 07:25:00|23638.8|23633.8|23619.8|23614.8|23648.8|23643.8|23616.3|23611.3|900
1741159800000|2025-03-05 07:30:00|23620.8|23615.8|23604.3|23599.3|23621.8|23616.8|23599.3|23594.3|893
1741160100000|2025-03-05 07:35:00|23603.8|23598.8|23631.3|23626.3|23634.3|23629.3|23598.3|23593.3|1179
1741160400000|2025-03-05 07:40:00|23631.8|23626.8|23632.3|23627.3|23645.8|23640.8|23611.8|23606.8|1106
1741160700000|2025-03-05 07:45:00|23631.8|23626.8|23613.8|23608.8|23631.8|23626.8|23606.8|23601.8|1129
1741161000000|2025-03-05 07:50:00|23612.3|23607.3|23618.3|23613.3|23622.3|23617.3|23595.8|23590.8|1146
1741161300000|2025-03-05 07:55:00|23617.8|23612.8|23610.8|23605.8|23617.8|23612.8|23602.8|23597.8|1510
1741161600000|2025-03-05 08:00:00|23550.7|23545.7|23510.7|23505.7|23550.7|23545.7|23510.7|23505.7|2301
1741161900000|2025-03-05 08:05:00|23510.2|23505.2|23536.2|23531.2|23537.7|23532.7|23507.2|23502.2|1557
1741162200000|2025-03-05 08:10:00|23537.2|23532.2|23535.7|23530.7|23548.2|23543.2|23530.2|23525.2|1089
1741162500000|2025-03-05 08:15:00|23537.7|23532.7|23551.7|23546.7|23558.2|23553.2|23534.2|23529.2|1107
1741162800000|2025-03-05 08:20:00|23551.2|23546.2|23544.7|23539.7|23552.2|23547.2|23534.7|23529.7|439
1741163100000|2025-03-05 08:25:00|23544.2|23539.2|23579.2|23574.2|23581.7|23576.7|23534.2|23529.2|1499
1741163400000|2025-03-05 08:30:00|23585.8|23555.8|23571.5|23541.5|23587.1|23557.1|23568|23538|2
1741163700000|2025-03-05 08:35:00|23571.2|23541.2|23564.8|23534.8|23577.3|23547.3|23552.9|23522.9|747
1741164000000|2025-03-05 08:40:00|23565.4|23535.4|23563.7|23533.7|23567.5|23537.5|23558|23528|0
1741164300000|2025-03-05 08:45:00|23563.1|23533.1|23552.2|23522.2|23566.9|23536.9|23548.7|23518.7|0
1741164600000|2025-03-05 08:50:00|23551.6|23521.6|23551.4|23521.4|23554.5|23524.5|23543.6|23513.6|0
1741164900000|2025-03-05 08:55:00|23551.1|23521.1|23546.1|23516.1|23551.1|23521.1|23537.6|23507.6|0
1741165200000|2025-03-05 09:00:00|23546.8|23516.8|23545.9|23515.9|23550.9|23520.9|23534.4|23504.4|0
1741165500000|2025-03-05 09:05:00|23544.7|23514.7|23563.4|23533.4|23564.6|23534.6|23541.3|23511.3|0
1741165800000|2025-03-05 09:10:00|23563.1|23533.1|23572.2|23542.2|23574.9|23544.9|23560.8|23530.8|0
1741166100000|2025-03-05 09:15:00|23572.9|23542.9|23524.2|23516.2|23572.9|23554.2|23514.2|23506.2|447
1741166400000|2025-03-05 09:20:00|23526.2|23518.2|23549.7|23541.7|23554.7|23546.7|23525.7|23517.7|169
1741166700000|2025-03-05 09:25:00|23551.2|23543.2|23566.2|23558.2|23579.2|23571.2|23550.7|23542.7|152
1741167000000|2025-03-05 09:30:00|23567.2|23559.2|23600.2|23592.2|23618.7|23610.7|23560.2|23552.2|325
1741167300000|2025-03-05 09:35:00|23600.7|23592.7|23583.2|23575.2|23605.2|23597.2|23577.7|23569.7|178
1741167600000|2025-03-05 09:40:00|23583.7|23575.7|23598.7|23590.7|23603.7|23595.7|23583.2|23575.2|130
1741167900000|2025-03-05 09:45:00|23599.2|23591.2|23598.2|23590.2|23603.7|23595.7|23586.7|23578.7|50
1741168200000|2025-03-05 09:50:00|23598.7|23590.7|23603.2|23595.2|23611.7|23603.7|23588.2|23580.2|115
1741168500000|2025-03-05 09:55:00|23605.2|23597.2|23593.7|23585.7|23611.7|23603.7|23587.2|23579.2|59
1741168800000|2025-03-05 10:00:00|23593.2|23585.2|23598.2|23590.2|23601.2|23593.2|23583.2|23575.2|80
1741169100000|2025-03-05 10:05:00|23601.7|23593.7|23590.7|23582.7|23609.2|23601.2|23590.2|23582.2|52
1741169400000|2025-03-05 10:10:00|23591.7|23583.7|23569.2|23561.2|23596.2|23588.2|23567.7|23559.7|116
1741169700000|2025-03-05 10:15:00|23569.7|23561.7|23561.7|23553.7|23569.7|23561.7|23531.7|23523.7|215
1741170000000|2025-03-05 10:20:00|23562.7|23554.7|23538.7|23530.7|23562.7|23554.7|23533.7|23525.7|48
1741170300000|2025-03-05 10:25:00|23540.2|23532.2|23512.2|23504.2|23543.2|23535.2|23510.2|23502.2|198
1741170600000|2025-03-05 10:30:00|23511.7|23503.7|23527.2|23519.2|23529.2|23521.2|23511.2|23503.2|47
1741170900000|2025-03-05 10:35:00|23527.7|23519.7|23524.2|23516.2|23539.2|23531.2|23520.7|23512.7|52
1741171200000|2025-03-05 10:40:00|23523.7|23515.7|23527.7|23519.7|23536.2|23528.2|23523.2|23515.2|29
1741171500000|2025-03-05 10:45:00|23527.2|23519.2|23517.2|23509.2|23537.2|23529.2|23516.2|23508.2|60
1741171800000|2025-03-05 10:50:00|23513.7|23505.7|23514.7|23506.7|23525.2|23517.2|23511.2|23503.2|62
1741172100000|2025-03-05 10:55:00|23514.2|23506.2|23499.7|23491.7|23514.2|23506.2|23489.2|23481.2|169
1741172400000|2025-03-05 11:00:00|23500.7|23492.7|23497.2|23489.2|23504.7|23496.7|23490.2|23482.2|68
1741172700000|2025-03-05 11:05:00|23497.7|23489.7|23501.7|23493.7|23507.7|23499.7|23491.7|23483.7|39
1741173000000|2025-03-05 11:10:00|23501.2|23493.2|23494.2|23486.2|23507.2|23499.2|23492.7|23484.7|46
1741173300000|2025-03-05 11:15:00|23494.7|23486.7|23484.2|23476.2|23497.2|23489.2|23471.2|23463.2|209
1741173600000|2025-03-05 11:20:00|23483.7|23475.7|23467.7|23459.7|23494.2|23486.2|23467.2|23459.2|114
1741173900000|2025-03-05 11:25:00|23468.2|23460.2|23469.7|23461.7|23470.2|23462.2|23457.2|23449.2|115
1741174200000|2025-03-05 11:30:00|23469.2|23461.2|23465.7|23457.7|23487.2|23479.2|23463.2|23455.2|183
1741174500000|2025-03-05 11:35:00|23465.2|23457.2|23477.7|23469.7|23477.7|23469.7|23450.7|23442.7|109
1741174800000|2025-03-05 11:40:00|23477.2|23469.2|23485.7|23477.7|23489.2|23481.2|23473.2|23465.2|46
1741175100000|2025-03-05 11:45:00|23485.2|23477.2|23491.2|23483.2|23497.7|23489.7|23483.7|23475.7|82
1741175400000|2025-03-05 11:50:00|23491.7|23483.7|23462.2|23454.2|23492.7|23484.7|23459.7|23451.7|98
1741175700000|2025-03-05 11:55:00|23462.7|23454.7|23486.2|23478.2|23486.2|23478.2|23460.2|23452.2|84
1741176000000|2025-03-05 12:00:00|23485.7|23477.7|23488.7|23480.7|23496.7|23488.7|23480.7|23472.7|87
1741176300000|2025-03-05 12:05:00|23486.2|23478.2|23492.2|23484.2|23500.7|23492.7|23477.2|23469.2|106
1741176600000|2025-03-05 12:10:00|23491.7|23483.7|23499.7|23491.7|23510.2|23502.2|23489.7|23481.7|59
1741176900000|2025-03-05 12:15:00|23499.2|23491.2|23489.2|23481.2|23499.2|23491.2|23480.2|23472.2|93
1741177200000|2025-03-05 12:20:00|23489.7|23481.7|23500.2|23492.2|23503.7|23495.7|23478.2|23470.2|87
1741177500000|2025-03-05 12:25:00|23499.7|23491.7|23515.7|23507.7|23517.7|23509.7|23499.7|23491.7|118
1741177800000|2025-03-05 12:30:00|23515.2|23507.2|23526.2|23518.2|23530.2|23522.2|23511.7|23503.7|106
1741178100000|2025-03-05 12:35:00|23525.7|23517.7|23525.7|23517.7|23534.7|23526.7|23516.7|23508.7|96
1741178400000|2025-03-05 12:40:00|23525.2|23517.2|23529.2|23521.2|23530.2|23522.2|23518.7|23510.7|26
1741178700000|2025-03-05 12:45:00|23528.7|23520.7|23499.7|23491.7|23528.7|23520.7|23499.7|23491.7|72
1741179000000|2025-03-05 12:50:00|23499.2|23491.2|23506.2|23498.2|23508.2|23500.2|23491.7|23483.7|79
1741179300000|2025-03-05 12:55:00|23505.7|23497.7|23475.2|23467.2|23506.2|23498.2|23463.7|23455.7|122
1741179600000|2025-03-05 13:00:00|23477.7|23469.7|23478.2|23470.2|23498.7|23490.7|23443.2|23435.2|424
1741179900000|2025-03-05 13:05:00|23477.2|23469.2|23486.7|23478.7|23488.2|23480.2|23473.7|23465.7|87
1741180200000|2025-03-05 13:10:00|23486.2|23478.2|23469.7|23461.7|23494.7|23486.7|23459.2|23451.2|183
1741180500000|2025-03-05 13:15:00|23470.2|23462.2|23471.7|23463.7|23493.7|23485.7|23461.7|23453.7|82
1741180800000|2025-03-05 13:20:00|23471.2|23463.2|23475.2|23467.2|23480.7|23472.7|23465.2|23457.2|143
1741181100000|2025-03-05 13:25:00|23474.7|23466.7|23463.7|23455.7|23480.7|23472.7|23460.2|23452.2|164
1741181400000|2025-03-05 13:30:00|23464.2|23456.2|23484.2|23476.2|23498.7|23490.7|23460.7|23452.7|116
1741181700000|2025-03-05 13:35:00|23484.7|23476.7|23476.2|23468.2|23488.2|23480.2|23469.7|23461.7|60
1741182000000|2025-03-05 13:40:00|23476.7|23468.7|23467.7|23459.7|23491.2|23483.2|23467.2|23459.2|113
1741182300000|2025-03-05 13:45:00|23468.2|23460.2|23478.2|23470.2|23524.7|23516.7|23448.7|23440.7|547
1741182600000|2025-03-05 13:50:00|23477.7|23469.7|23474.7|23466.7|23485.2|23477.2|23464.2|23456.2|202
1741182900000|2025-03-05 13:55:00|23476.2|23468.2|23482.2|23474.2|23485.7|23477.7|23470.7|23462.7|109
1741183200000|2025-03-05 14:00:00|23481.7|23473.7|23473.2|23465.2|23482.7|23474.7|23459.2|23451.2|83
1741183500000|2025-03-05 14:05:00|23472.7|23464.7|23493.2|23485.2|23497.7|23489.7|23468.7|23460.7|174
1741183800000|2025-03-05 14:10:00|23492.7|23484.7|23521.2|23513.2|23521.2|23513.2|23489.7|23481.7|138
1741184100000|2025-03-05 14:15:00|23521.7|23513.7|23531.7|23523.7|23532.7|23524.7|23515.2|23507.2|157
1741184400000|2025-03-05 14:20:00|23529.2|23521.2|23528.2|23520.2|23542.7|23534.7|23522.7|23514.7|239
1741184700000|2025-03-05 14:25:00|23527.7|23519.7|23542.2|23534.2|23542.2|23534.2|23520.7|23512.7|135
1741185000000|2025-03-05 14:30:00|23539.2|23531.2|23515.2|23507.2|23612.7|23604.7|23494.7|23486.7|1004
1741185300000|2025-03-05 14:35:00|23514.7|23506.7|23509.2|23501.2|23531.2|23523.2|23461.2|23453.2|580
1741185600000|2025-03-05 14:40:00|23509.7|23501.7|23548.2|23540.2|23574.2|23566.2|23509.2|23501.2|510
1741185900000|2025-03-05 14:45:00|23547.7|23539.7|23538.2|23530.2|23568.2|23560.2|23532.2|23524.2|237
1741186200000|2025-03-05 14:50:00|23536.2|23528.2|23566.7|23558.7|23587.7|23579.7|23528.7|23520.7|370
1741186500000|2025-03-05 14:55:00|23566.2|23558.2|23563.2|23555.2|23587.7|23579.7|23530.2|23522.2|457
1741186800000|2025-03-05 15:00:00|23561.2|23553.2|23635.2|23627.2|23639.7|23631.7|23561.2|23553.2|951
1741187100000|2025-03-05 15:05:00|23635.7|23627.7|23661.7|23653.7|23700.2|23692.2|23628.2|23620.2|705
1741187400000|2025-03-05 15:10:00|23662.2|23654.2|23655.2|23647.2|23671.7|23663.7|23637.2|23629.2|312
1741187700000|2025-03-05 15:15:00|23655.7|23647.7|23614.7|23606.7|23657.2|23649.2|23611.7|23603.7|393
1741188000000|2025-03-05 15:20:00|23613.7|23605.7|23590.7|23582.7|23631.7|23623.7|23587.7|23579.7|187
1741188300000|2025-03-05 15:25:00|23590.2|23582.2|23625.2|23617.2|23629.7|23621.7|23586.2|23578.2|170
1741188600000|2025-03-05 15:30:00|23627.7|23619.7|23649.7|23641.7|23654.7|23646.7|23610.2|23602.2|214
1741188900000|2025-03-05 15:35:00|23649.2|23641.2|23697.2|23689.2|23702.7|23694.7|23648.7|23640.7|365
1741189200000|2025-03-05 15:40:00|23697.7|23689.7|23704.2|23696.2|23709.7|23701.7|23681.7|23673.7|348
1741189500000|2025-03-05 15:45:00|23705.2|23697.2|23719.2|23711.2|23739.2|23731.2|23702.2|23694.2|436
1741189800000|2025-03-05 15:50:00|23719.7|23711.7|23758.7|23750.7|23765.7|23757.7|23716.2|23708.2|440
1741190100000|2025-03-05 15:55:00|23759.7|23751.7|23753.2|23745.2|23795.7|23787.7|23748.7|23740.7|867
1741190400000|2025-03-05 16:00:00|23752.7|23744.7|23732.2|23724.2|23754.2|23746.2|23722.7|23714.7|249
1741190700000|2025-03-05 16:05:00|23732.7|23724.7|23747.7|23739.7|23756.7|23748.7|23729.7|23721.7|192
1741191000000|2025-03-05 16:10:00|23748.2|23740.2|23723.2|23715.2|23751.2|23743.2|23708.2|23700.2|481
1741191300000|2025-03-05 16:15:00|23722.7|23714.7|23689.2|23681.2|23726.2|23718.2|23678.2|23670.2|221
1741191600000|2025-03-05 16:20:00|23689.7|23681.7|23689.7|23681.7|23695.2|23687.2|23674.7|23666.7|200
1741191900000|2025-03-05 16:25:00|23690.2|23682.2|23678.7|23670.7|23692.2|23684.2|23670.2|23662.2|105
1741192200000|2025-03-05 16:30:00|23675.7|23667.7|23657.7|23649.7|23686.7|23678.7|23654.2|23646.2|208
1741192500000|2025-03-05 16:35:00|23658.7|23650.7|23704.2|23696.2|23711.2|23703.2|23648.7|23640.7|193
1741192800000|2025-03-05 16:40:00|23704.7|23696.7|23702.7|23694.7|23713.2|23705.2|23690.7|23682.7|198
1741193100000|2025-03-05 16:45:00|23703.2|23695.2|23712.2|23704.2|23728.7|23720.7|23703.2|23695.2|163
1741193400000|2025-03-05 16:50:00|23711.7|23703.7|23720.2|23712.2|23720.2|23712.2|23694.2|23686.2|69
1741193700000|2025-03-05 16:55:00|23721.7|23713.7|23759.7|23751.7|23791.2|23783.2|23720.2|23712.2|793
1741194000000|2025-03-05 17:00:00|23756.7|23748.7|23784.2|23776.2|23812.2|23804.2|23755.7|23747.7|503
1741194300000|2025-03-05 17:05:00|23783.7|23775.7|23802.2|23794.2|23805.2|23797.2|23780.2|23772.2|192
1741194600000|2025-03-05 17:10:00|23802.7|23794.7|23823.2|23815.2|23833.2|23825.2|23801.7|23793.7|225
1741194900000|2025-03-05 17:15:00|23821.7|23813.7|23811.7|23803.7|23833.2|23825.2|23811.2|23803.2|164
1741195200000|2025-03-05 17:20:00|23812.2|23804.2|23843.7|23835.7|23847.2|23839.2|23807.7|23799.7|210
1741195500000|2025-03-05 17:25:00|23844.2|23836.2|23851.7|23843.7|23855.2|23847.2|23826.2|23818.2|197
1741195800000|2025-03-05 17:30:00|23851.2|23843.2|23877.2|23869.2|23880.2|23872.2|23850.2|23842.2|251
1741196100000|2025-03-05 17:35:00|23876.7|23868.7|23880.7|23872.7|23882.2|23874.2|23866.2|23858.2|193
1741196400000|2025-03-05 17:40:00|23881.2|23873.2|23880.7|23872.7|23901.2|23893.2|23875.7|23867.7|232
1741196700000|2025-03-05 17:45:00|23879.7|23871.7|23872.2|23864.2|23881.2|23873.2|23846.7|23838.7|311
1741197000000|2025-03-05 17:50:00|23872.7|23864.7|23853.2|23845.2|23882.7|23874.7|23852.2|23844.2|250
1741197300000|2025-03-05 17:55:00|23856.2|23848.2|23867.2|23859.2|23875.2|23867.2|23852.7|23844.7|95
1741197600000|2025-03-05 18:00:00|23868.2|23860.2|23885.7|23877.7|23891.7|23883.7|23850.2|23842.2|155
1741197900000|2025-03-05 18:05:00|23883.2|23875.2|23830.7|23822.7|23889.2|23881.2|23811.2|23803.2|375
1741198200000|2025-03-05 18:10:00|23828.7|23820.7|23836.2|23828.2|23848.2|23840.2|23813.2|23805.2|246
1741198500000|2025-03-05 18:15:00|23835.7|23827.7|23863.2|23855.2|23868.2|23860.2|23828.2|23820.2|144
1741198800000|2025-03-05 18:20:00|23862.7|23854.7|23874.7|23866.7|23875.7|23867.7|23853.7|23845.7|99
1741199100000|2025-03-05 18:25:00|23875.2|23867.2|23866.2|23858.2|23879.2|23871.2|23865.2|23857.2|106
1741199400000|2025-03-05 18:30:00|23865.7|23857.7|23874.7|23866.7|23893.2|23885.2|23863.7|23855.7|385
1741199700000|2025-03-05 18:35:00|23877.7|23869.7|23894.2|23886.2|23896.2|23888.2|23865.2|23857.2|245
1741200000000|2025-03-05 18:40:00|23894.7|23886.7|23879.7|23871.7|23894.7|23886.7|23875.2|23867.2|236
1741200300000|2025-03-05 18:45:00|23884.2|23876.2|23902.2|23894.2|23913.7|23905.7|23882.2|23874.2|271
1741200600000|2025-03-05 18:50:00|23901.7|23893.7|23916.7|23908.7|23921.2|23913.2|23899.7|23891.7|245
1741200900000|2025-03-05 18:55:00|23915.7|23907.7|23955.6|23925.6|23955.8|23938.2|23913.2|23905.2|335
1741201200000|2025-03-05 19:00:00|23955.4|23925.4|23956.9|23926.9|23957.2|23927.2|23941.8|23911.8|0
1741201500000|2025-03-05 19:05:00|23956.7|23926.7|23979.6|23949.6|23980.1|23950.1|23954.2|23924.2|0
1741201800000|2025-03-05 19:10:00|23979.5|23949.5|24004.3|23974.3|24006.1|23976.1|23976|23946|0
1741202100000|2025-03-05 19:15:00|24005|23975|23994.9|23964.9|24019.7|23989.7|23992.7|23962.7|0
1741202400000|2025-03-05 19:20:00|23995.2|23965.2|24000.9|23970.9|24010.5|23980.5|23989.8|23959.8|0
1741202700000|2025-03-05 19:25:00|24001.2|23971.2|23985|23955|24001.5|23971.5|23984.4|23954.4|0
1741203000000|2025-03-05 19:30:00|23984.8|23954.8|23984.4|23954.4|23998.4|23968.4|23984.3|23954.3|0
1741203300000|2025-03-05 19:35:00|23984.3|23954.3|23978.7|23948.7|23989.4|23959.4|23966.7|23936.7|0
1741203600000|2025-03-05 19:40:00|23978.9|23948.9|23984.1|23954.1|23988.7|23958.7|23978.2|23948.2|0
1741203900000|2025-03-05 19:45:00|23984.3|23954.3|23984.3|23954.3|23988.3|23958.3|23973.8|23943.8|0
1741204200000|2025-03-05 19:50:00|23984.6|23954.6|23990.8|23960.8|23991.9|23961.9|23980.1|23950.1|0
1741204500000|2025-03-05 19:55:00|23990.7|23960.7|23979.1|23949.1|23995.1|23965.1|23978.4|23948.4|0
1741204800000|2025-03-05 20:00:00|23979|23949|23991.7|23961.7|23997.3|23967.3|23978.3|23948.3|0
1741205100000|2025-03-05 20:05:00|23991.8|23961.8|23999.3|23969.3|24000.9|23970.9|23984.6|23954.6|0
1741205400000|2025-03-05 20:10:00|23998.3|23968.3|24001.1|23971.1|24001.9|23971.9|23991.1|23961.1|0
1741205700000|2025-03-05 20:15:00|24001.3|23971.3|23981.7|23951.7|24002.5|23972.5|23968.7|23938.7|0
1741206000000|2025-03-05 20:20:00|23982.4|23952.4|23986.3|23956.3|23988|23958|23970.2|23940.2|0
1741206300000|2025-03-05 20:25:00|23986.1|23956.1|24014|23984|24015.6|23985.6|23985|23955|0
1741206600000|2025-03-05 20:30:00|24013.9|23983.9|24003.9|23973.9|24014.1|23984.1|23996.3|23966.3|0
1741206900000|2025-03-05 20:35:00|24004.2|23974.2|24003.7|23973.7|24006.7|23976.7|23992.4|23962.4|0
1741207200000|2025-03-05 20:40:00|24003.8|23973.8|24014.6|23984.6|24016.3|23986.3|24001.8|23971.8|0
1741207500000|2025-03-05 20:45:00|24014.7|23984.7|24002.6|23972.6|24014.7|23984.7|23996.3|23966.3|0
1741207800000|2025-03-05 20:50:00|24002.8|23972.8|24004.3|23974.3|24006.4|23976.4|23973.4|23943.4|0
1741208100000|2025-03-05 20:55:00|24003.9|23973.9|23989.4|23959.4|24003.9|23973.9|23980|23950|0
1741208400000|2025-03-05 21:00:00|23988.1|23958.1|23982.3|23952.3|23991.2|23961.2|23973.6|23943.6|0
1741208700000|2025-03-05 21:05:00|23981.7|23951.7|23974.7|23944.7|23990.3|23960.3|23960.4|23930.4|0
1741209000000|2025-03-05 21:10:00|23975|23945|23968.5|23938.5|23977.9|23947.9|23963.1|23933.1|0
1741209300000|2025-03-05 21:15:00|23969.2|23939.2|23982.9|23952.9|23988.1|23958.1|23968.2|23938.2|0
1741209600000|2025-03-05 21:20:00|23982.6|23952.6|23962.1|23932.1|23985.4|23955.4|23961.4|23931.4|0
1741209900000|2025-03-05 21:25:00|23961.5|23931.5|23970|23940|23970.3|23940.3|23959.3|23929.3|0
1741210200000|2025-03-05 21:30:00|23968|23938|23966.3|23936.3|23969.2|23939.2|23959.8|23929.8|0
1741210500000|2025-03-05 21:35:00|23965|23935|23968.3|23938.3|23969.1|23939.1|23964.1|23934.1|0
1741210800000|2025-03-05 21:40:00|23969.3|23939.3|23965.8|23935.8|23972|23942|23964.4|23934.4|0
1741211100000|2025-03-05 21:45:00|23965.2|23935.2|23960.5|23930.5|23967.3|23937.3|23955.1|23925.1|0
1741211400000|2025-03-05 21:50:00|23959.9|23929.9|23958.2|23928.2|23959.9|23929.9|23955.5|23925.5|0
1741211700000|2025-03-05 21:55:00|23957.5|23927.5|23956.2|23926.2|23960.7|23930.7|23949.9|23919.9|0
1741212000000|2025-03-05 22:00:00|23955.3|23925.3|23955.4|23925.4|23957.9|23927.9|23954.8|23924.8|0
1741212300000|2025-03-05 22:05:00|23955.8|23925.8|23957.3|23927.3|23957.3|23927.3|23954.5|23924.5|0
1741212600000|2025-03-05 22:10:00|23957.5|23927.5|23958.1|23928.1|23959|23929|23956.8|23926.8|0
1741212900000|2025-03-05 22:15:00|23958.3|23928.3|23956.8|23926.8|23958.3|23928.3|23956.3|23926.3|0
1741213200000|2025-03-05 22:20:00|23957.1|23927.1|23955.1|23925.1|23957.1|23927.1|23955.1|23925.1|0
1741213500000|2025-03-05 22:25:00|23955.9|23925.9|23955.9|23925.9|23956|23926|23954.8|23924.8|0
1741213800000|2025-03-05 22:30:00|23956|23926|23955.2|23925.2|23956|23926|23955.2|23925.2|0
1741214100000|2025-03-05 22:35:00|23955.7|23925.7|23954.6|23924.6|23955.8|23925.8|23954.6|23924.6|0
1741214400000|2025-03-05 22:40:00|23955.1|23925.1|23951.1|23921.1|23955.8|23925.8|23950.7|23920.7|0
1741214700000|2025-03-05 22:45:00|23951.2|23921.2|23948.2|23918.2|23951.4|23921.4|23948.2|23918.2|0
1741215000000|2025-03-05 22:50:00|23947.7|23917.7|23945.6|23915.6|23949.7|23919.7|23943.3|23913.3|0
1741215300000|2025-03-05 22:55:00|23945.3|23915.3|23938.5|23908.5|23947.5|23917.5|23936.3|23906.3|0
1741215600000|2025-03-05 23:00:00|23943.9|23913.9|23955.6|23925.6|23956.3|23926.3|23939.4|23909.4|0
1741215900000|2025-03-05 23:05:00|23956.9|23926.9|23951.1|23921.1|23957.4|23927.4|23951.1|23921.1|0
1741216200000|2025-03-05 23:10:00|23951.4|23921.4|23960.2|23930.2|23965.1|23935.1|23951.4|23921.4|0
1741216500000|2025-03-05 23:15:00|23959.2|23929.2|23955.7|23925.7|23960.5|23930.5|23953.7|23923.7|0
1741216800000|2025-03-05 23:20:00|23955.4|23925.4|23949.2|23919.2|23959.6|23929.6|23947|23917|0
1741217100000|2025-03-05 23:25:00|23949.8|23919.8|23950.1|23920.1|23953.7|23923.7|23948.4|23918.4|0
1741217400000|2025-03-05 23:30:00|23950.5|23920.5|23936.1|23906.1|23950.8|23920.8|23933.6|23903.6|0
1741217700000|2025-03-05 23:35:00|23935.8|23905.8|23941.1|23911.1|23941.1|23911.1|23931.1|23901.1|0
1741218000000|2025-03-05 23:40:00|23940.7|23910.7|23941.1|23911.1|23942.3|23912.3|23936.1|23906.1|0
1741218300000|2025-03-05 23:45:00|23941.5|23911.5|23939.7|23909.7|23942.7|23912.7|23935.9|23905.9|0
1741218600000|2025-03-05 23:50:00|23940|23910|23936.8|23906.8|23943|23913|23936.1|23906.1|0
1741218900000|2025-03-05 23:55:00|23937.2|23907.2|23935.3|23905.3|23938.7|23908.7|23934.2|23904.2|0
1741219200000|2025-03-06 00:00:00|23935.2|23905.2|23937.6|23907.6|23942.6|23912.6|23927.7|23897.7|0
1741219500000|2025-03-06 00:05:00|23938.2|23908.2|23936.5|23906.5|23942.1|23912.1|23932.5|23902.5|0
1741219800000|2025-03-06 00:10:00|23937.2|23907.2|23946.8|23916.8|23948.3|23918.3|23934.3|23904.3|0
1741220100000|2025-03-06 00:15:00|23947.5|23917.5|23945.2|23915.2|23948.5|23918.5|23942.4|23912.4|0
1741220400000|2025-03-06 00:20:00|23944.8|23914.8|23944.7|23914.7|23948.6|23918.6|23942.3|23912.3|0
1741220700000|2025-03-06 00:25:00|23945|23915|23949.5|23919.5|23950.2|23920.2|23944.4|23914.4|0
1741221000000|2025-03-06 00:30:00|23948.8|23918.8|23950.5|23920.5|23952.1|23922.1|23948.8|23918.8|0
1741221300000|2025-03-06 00:35:00|23949.8|23919.8|23944|23914|23950.5|23920.5|23943.3|23913.3|0
1741221600000|2025-03-06 00:40:00|23944.3|23914.3|23947.8|23917.8|23950.8|23920.8|23943.4|23913.4|0
1741221900000|2025-03-06 00:45:00|23947.5|23917.5|23930.4|23900.4|23947.5|23917.5|23929.9|23899.9|0
1741222200000|2025-03-06 00:50:00|23931.1|23901.1|23915.4|23885.4|23934|23904|23914|23884|0
1741222500000|2025-03-06 00:55:00|23916.1|23886.1|23904.4|23874.4|23916.1|23886.1|23892|23862|0
1741222800000|2025-03-06 01:00:00|23904.7|23874.7|23937.1|23907.1|23943.4|23913.4|23901.8|23871.8|0
1741223100000|2025-03-06 01:05:00|23937.8|23907.8|23931.2|23901.2|23943.6|23913.6|23930.5|23900.5|0
1741223400000|2025-03-06 01:10:00|23931.3|23901.3|23951.4|23921.4|23951.7|23921.7|23931.3|23901.3|0
1741223700000|2025-03-06 01:15:00|23952|23922|23987.3|23982.3|24044.8|24039.8|23946.8|23922|3643
1741224000000|2025-03-06 01:20:00|23988.3|23983.3|23959.3|23954.3|24006.8|24001.8|23958.3|23953.3|1534
1741224300000|2025-03-06 01:25:00|23958.8|23953.8|23989.3|23984.3|24006.3|24001.3|23958.8|23953.8|1163
1741224600000|2025-03-06 01:30:00|23989.8|23984.8|24035.8|24030.8|24110.3|24105.3|23989.8|23984.8|7363
1741224900000|2025-03-06 01:35:00|24038.8|24033.8|24089.8|24084.8|24118.3|24113.3|24031.3|24026.3|3694
1741225200000|2025-03-06 01:40:00|24089.3|24084.3|24039.8|24034.8|24125.8|24120.8|24033.8|24028.8|3487
1741225500000|2025-03-06 01:45:00|24040.8|24035.8|24081.8|24076.8|24112.3|24107.3|24032.3|24027.3|3467
1741225800000|2025-03-06 01:50:00|24082.3|24077.3|24138.3|24133.3|24145.8|24140.8|24010.8|24005.8|4376
1741226100000|2025-03-06 01:55:00|24140.3|24135.3|24144.8|24139.8|24150.8|24145.8|24104.8|24099.8|2502
1741226400000|2025-03-06 02:00:00|24144.3|24139.3|24168.3|24163.3|24180.8|24175.8|24134.8|24129.8|3063
1741226700000|2025-03-06 02:05:00|24168.8|24163.8|24191.8|24186.8|24211.8|24206.8|24146.8|24141.8|2411
1741227000000|2025-03-06 02:10:00|24190.3|24185.3|24170.3|24165.3|24206.3|24201.3|24145.8|24140.8|1964
1741227300000|2025-03-06 02:15:00|24170.8|24165.8|24122.8|24117.8|24183.8|24178.8|24099.3|24094.3|2711
1741227600000|2025-03-06 02:20:00|24123.3|24118.3|24136.3|24131.3|24152.3|24147.3|24079.8|24074.8|2269
1741227900000|2025-03-06 02:25:00|24135.8|24130.8|24095.3|24090.3|24155.8|24150.8|24094.8|24089.8|1588
1741228200000|2025-03-06 02:30:00|24094.8|24089.8|24079.8|24074.8|24097.8|24092.8|24039.8|24034.8|2589
1741228500000|2025-03-06 02:35:00|24082.3|24077.3|24114.8|24109.8|24134.8|24129.8|24076.3|24071.3|1384
1741228800000|2025-03-06 02:40:00|24114.3|24109.3|24136.3|24131.3|24138.8|24133.8|24097.8|24092.8|1195
1741229100000|2025-03-06 02:45:00|24135.8|24130.8|24117.3|24112.3|24139.3|24134.3|24097.8|24092.8|1078
1741229400000|2025-03-06 02:50:00|24116.8|24111.8|24183.3|24178.3|24188.3|24183.3|24110.3|24105.3|1454
1741229700000|2025-03-06 02:55:00|24182.3|24177.3|24198.8|24193.8|24198.8|24193.8|24164.8|24159.8|1103
1741230000000|2025-03-06 03:00:00|24199.3|24194.3|24185.8|24180.8|24204.8|24199.8|24167.3|24162.3|1303
1741230300000|2025-03-06 03:05:00|24185.3|24180.3|24176.8|24171.8|24192.8|24187.8|24162.8|24157.8|818
1741230600000|2025-03-06 03:10:00|24176.3|24171.3|24219.3|24214.3|24223.3|24218.3|24171.8|24166.8|1246
1741230900000|2025-03-06 03:15:00|24218.8|24213.8|24215.8|24210.8|24245.3|24240.3|24201.8|24196.8|1732
1741231200000|2025-03-06 03:20:00|24215.3|24210.3|24231.8|24226.8|24237.8|24232.8|24188.3|24183.3|1085
1741231500000|2025-03-06 03:25:00|24232.3|24227.3|24249.8|24244.8|24263.3|24258.3|24227.8|24222.8|1241
1741231800000|2025-03-06 03:30:00|24250.3|24245.3|24218.8|24213.8|24254.3|24249.3|24202.3|24197.3|1162
1741232100000|2025-03-06 03:35:00|24219.3|24214.3|24182.3|24177.3|24241.8|24236.8|24181.3|24176.3|788
1741232400000|2025-03-06 03:40:00|24182.8|24177.8|24229.8|24224.8|24230.3|24225.3|24179.3|24174.3|813
1741232700000|2025-03-06 03:45:00|24229.3|24224.3|24212.8|24207.8|24232.3|24227.3|24205.3|24200.3|479
1741233000000|2025-03-06 03:50:00|24213.3|24208.3|24211.8|24206.8|24215.8|24210.8|24197.8|24192.8|403
1741233300000|2025-03-06 03:55:00|24212.3|24207.3|24230.8|24225.8|24235.8|24230.8|24209.3|24204.3|514
1741233600000|2025-03-06 04:00:00|24242.3|24212.3|24242.4|24212.4|24246.3|24216.3|24239.3|24209.3|1
1741233900000|2025-03-06 04:05:00|24241.7|24211.7|24244.8|24214.8|24245.2|24215.2|24241.6|24211.6|0
1741234200000|2025-03-06 04:10:00|24244.2|24214.2|24247.1|24217.1|24247.1|24217.1|24243.5|24213.5|0
1741234500000|2025-03-06 04:15:00|24247|24217|24254.6|24224.6|24255.5|24225.5|24245.5|24215.5|0
1741234800000|2025-03-06 04:20:00|24254.8|24224.8|24250.8|24220.8|24254.8|24224.8|24246.5|24216.5|0
1741235100000|2025-03-06 04:25:00|24250.4|24220.4|24247.5|24217.5|24252.1|24222.1|24247.2|24217.2|0
1741235400000|2025-03-06 04:30:00|24247.8|24217.8|24251.6|24221.6|24254.5|24224.5|24247.5|24217.5|0
1741235700000|2025-03-06 04:35:00|24251.2|24221.2|24251.8|24221.8|24253.8|24223.8|24250.3|24220.3|0
1741236000000|2025-03-06 04:40:00|24252.5|24222.5|24246.8|24216.8|24252.8|24222.8|24246.8|24216.8|0
1741236300000|2025-03-06 04:45:00|24247.4|24217.4|24244.4|24214.4|24248.9|24218.9|24244.1|24214.1|0
1741236600000|2025-03-06 04:50:00|24243.7|24213.7|24243.2|24213.2|24245.6|24215.6|24243.2|24213.2|0
1741236900000|2025-03-06 04:55:00|24243.6|24213.6|24243.3|24213.3|24243.9|24213.9|24242|24212|9
1741237200000|2025-03-06 05:00:00|24235.3|24230.3|24265.8|24260.8|24267.8|24262.8|24213.8|24208.8|1794
1741237500000|2025-03-06 05:05:00|24265.3|24260.3|24281.8|24276.8|24286.8|24281.8|24255.3|24250.3|1226
1741237800000|2025-03-06 05:10:00|24282.3|24277.3|24281.8|24276.8|24292.3|24287.3|24259.3|24254.3|1153
1741238100000|2025-03-06 05:15:00|24283.8|24278.8|24300.3|24295.3|24309.8|24304.8|24268.3|24263.3|1259
1741238400000|2025-03-06 05:20:00|24298.8|24293.8|24224.8|24219.8|24301.8|24296.8|24221.8|24216.8|1547
1741238700000|2025-03-06 05:25:00|24227.8|24222.8|24249.8|24244.8|24252.8|24247.8|24205.3|24200.3|1322
1741239000000|2025-03-06 05:30:00|24250.3|24245.3|24262.8|24257.8|24272.8|24267.8|24232.8|24227.8|1002
1741239300000|2025-03-06 05:35:00|24263.3|24258.3|24237.8|24232.8|24278.8|24273.8|24236.3|24231.3|894
1741239600000|2025-03-06 05:40:00|24236.8|24231.8|24207.8|24202.8|24249.3|24244.3|24205.8|24200.8|938
1741239900000|2025-03-06 05:45:00|24209.3|24204.3|24227.8|24222.8|24232.3|24227.3|24167.3|24162.3|1730
1741240200000|2025-03-06 05:50:00|24224.8|24219.8|24228.3|24223.3|24235.8|24230.8|24198.3|24193.3|836
1741240500000|2025-03-06 05:55:00|24229.8|24224.8|24266.3|24261.3|24269.3|24264.3|24221.3|24216.3|1000
1741240800000|2025-03-06 06:00:00|24265.8|24260.8|24283.3|24278.3|24303.8|24298.8|24265.8|24260.8|1483
1741241100000|2025-03-06 06:05:00|24281.8|24276.8|24285.8|24280.8|24305.8|24300.8|24241.8|24236.8|1181
1741241400000|2025-03-06 06:10:00|24288.8|24283.8|24287.3|24282.3|24315.8|24310.8|24276.8|24271.8|1231
1741241700000|2025-03-06 06:15:00|24285.8|24280.8|24309.8|24304.8|24309.8|24304.8|24283.8|24278.8|638
1741242000000|2025-03-06 06:20:00|24308.8|24303.8|24307.8|24302.8|24322.8|24317.8|24293.3|24288.3|896
1741242300000|2025-03-06 06:25:00|24310.8|24305.8|24289.8|24284.8|24310.8|24305.8|24283.8|24278.8|831
1741242600000|2025-03-06 06:30:00|24290.8|24285.8|24310.3|24305.3|24328.8|24323.8|24290.8|24285.8|1223
1741242900000|2025-03-06 06:35:00|24310.8|24305.8|24285.8|24280.8|24313.8|24308.8|24284.8|24279.8|954
1741243200000|2025-03-06 06:40:00|24286.3|24281.3|24260.3|24255.3|24293.8|24288.8|24219.8|24214.8|1328
1741243500000|2025-03-06 06:45:00|24260.8|24255.8|24288.8|24283.8|24302.3|24297.3|24255.3|24250.3|878
1741243800000|2025-03-06 06:50:00|24289.3|24284.3|24293.3|24288.3|24294.8|24289.8|24271.8|24266.8|528
1741244100000|2025-03-06 06:55:00|24292.8|24287.8|24315.8|24310.8|24316.3|24311.3|24288.8|24283.8|662
1741244400000|2025-03-06 07:00:00|24315.3|24310.3|24325.8|24320.8|24338.8|24333.8|24304.8|24299.8|1076
1741244700000|2025-03-06 07:05:00|24326.8|24321.8|24342.3|24337.3|24357.8|24352.8|24321.3|24316.3|1124
1741245000000|2025-03-06 07:10:00|24342.8|24337.8|24332.8|24327.8|24346.8|24341.8|24317.8|24312.8|841
1741245300000|2025-03-06 07:15:00|24333.3|24328.3|24340.3|24335.3|24344.8|24339.8|24319.8|24314.8|894
1741245600000|2025-03-06 07:20:00|24339.8|24334.8|24358.3|24353.3|24359.3|24354.3|24335.8|24330.8|983
1741245900000|2025-03-06 07:25:00|24358.8|24353.8|24369.8|24364.8|24374.8|24369.8|24352.8|24347.8|1057
1741246200000|2025-03-06 07:30:00|24368.8|24363.8|24388.3|24383.3|24393.8|24388.8|24366.3|24361.3|1286
1741246500000|2025-03-06 07:35:00|24387.8|24382.8|24417.8|24412.8|24425.3|24420.3|24378.3|24373.3|1870
1741246800000|2025-03-06 07:40:00|24416.8|24411.8|24353.3|24348.3|24416.8|24411.8|24346.8|24341.8|1765
1741247100000|2025-03-06 07:45:00|24352.8|24347.8|24366.8|24361.8|24370.3|24365.3|24338.8|24333.8|1500
1741247400000|2025-03-06 07:50:00|24366.3|24361.3|24348.8|24343.8|24366.3|24361.3|24340.8|24335.8|1628
1741247700000|2025-03-06 07:55:00|24347.8|24342.8|24356.8|24351.8|24362.3|24357.3|24335.8|24330.8|1823
1741248000000|2025-03-06 08:00:00|24355.8|24350.8|24318.3|24313.3|24355.8|24350.8|24280.3|24275.3|2500
1741248300000|2025-03-06 08:05:00|24318.8|24313.8|24363.8|24358.8|24367.8|24362.8|24309.3|24304.3|2450
1741248600000|2025-03-06 08:10:00|24366.3|24361.3|24359.8|24354.8|24377.8|24372.8|24335.8|24330.8|2163
1741248900000|2025-03-06 08:15:00|24360.3|24355.3|24369.8|24364.8|24388.8|24383.8|24359.3|24354.3|1128
1741249200000|2025-03-06 08:20:00|24369.3|24364.3|24347.3|24342.3|24369.8|24364.8|24345.8|24340.8|572
1741249500000|2025-03-06 08:25:00|24346.3|24341.3|24381.3|24376.3|24381.8|24376.8|24335.3|24330.3|1848
1741249800000|2025-03-06 08:30:00|24387.1|24357.1|24391.8|24361.8|24402.2|24372.2|24378|24348|843
1741250100000|2025-03-06 08:35:00|24392.2|24362.2|24388.2|24358.2|24400.8|24370.8|24382.9|24352.9|0
1741250400000|2025-03-06 08:40:00|24387.9|24357.9|24365|24335|24388.2|24358.2|24357.7|24327.7|0
1741250700000|2025-03-06 08:45:00|24366|24336|24366.7|24336.7|24377.5|24347.5|24360.1|24330.1|0
1741251000000|2025-03-06 08:50:00|24366.5|24336.5|24359.1|24329.1|24371.7|24341.7|24352.1|24322.1|0
1741251300000|2025-03-06 08:55:00|24359.4|24329.4|24335.3|24305.3|24363|24333|24327.8|24297.8|0
1741251600000|2025-03-06 09:00:00|24336|24306|24354.1|24324.1|24362|24332|24316.8|24286.8|0
1741251900000|2025-03-06 09:05:00|24354.7|24324.7|24360.6|24330.6|24367.6|24337.6|24352.7|24322.7|0
1741252200000|2025-03-06 09:10:00|24360.9|24330.9|24347.4|24317.4|24361.5|24331.5|24345.8|24315.8|0
1741252500000|2025-03-06 09:15:00|24347.1|24317.1|24309.8|24301.8|24358.3|24350.3|24306.3|24298.3|749
1741252800000|2025-03-06 09:20:00|24313.3|24305.3|24329.8|24321.8|24342.3|24334.3|24310.8|24302.8|402
1741253100000|2025-03-06 09:25:00|24330.3|24322.3|24297.8|24289.8|24337.8|24329.8|24294.8|24286.8|395
1741253400000|2025-03-06 09:30:00|24298.3|24290.3|24318.8|24310.8|24333.3|24325.3|24284.3|24276.3|790
1741253700000|2025-03-06 09:35:00|24314.3|24306.3|24323.3|24315.3|24335.3|24327.3|24308.8|24300.8|243
1741254000000|2025-03-06 09:40:00|24322.8|24314.8|24415.8|24407.8|24417.8|24409.8|24321.8|24313.8|330
1741254300000|2025-03-06 09:45:00|24416.3|24408.3|24443.3|24435.3|24476.3|24468.3|24407.8|24399.8|808
1741254600000|2025-03-06 09:50:00|24443.8|24435.8|24401.3|24393.3|24452.8|24444.8|24400.8|24392.8|349
1741254900000|2025-03-06 09:55:00|24401.8|24393.8|24359.8|24351.8|24403.8|24395.8|24354.3|24346.3|364
1741255200000|2025-03-06 10:00:00|24360.3|24352.3|24368.8|24360.8|24397.8|24389.8|24348.3|24340.3|278
1741255500000|2025-03-06 10:05:00|24368.3|24360.3|24379.8|24371.8|24399.8|24391.8|24364.3|24356.3|223
1741255800000|2025-03-06 10:10:00|24380.3|24372.3|24340.3|24332.3|24380.3|24372.3|24334.8|24326.8|263
1741256100000|2025-03-06 10:15:00|24340.8|24332.8|24329.8|24321.8|24348.3|24340.3|24319.3|24311.3|243
1741256400000|2025-03-06 10:20:00|24330.3|24322.3|24299.3|24291.3|24342.3|24334.3|24289.8|24281.8|278
1741256700000|2025-03-06 10:25:00|24299.8|24291.8|24309.8|24301.8|24310.8|24302.8|24296.8|24288.8|181
1741257000000|2025-03-06 10:30:00|24307.3|24299.3|24301.8|24293.8|24311.8|24303.8|24289.8|24281.8|109
1741257300000|2025-03-06 10:35:00|24301.3|24293.3|24310.8|24302.8|24337.8|24329.8|24301.3|24293.3|145
1741257600000|2025-03-06 10:40:00|24310.3|24302.3|24307.3|24299.3|24321.3|24313.3|24303.8|24295.8|77
1741257900000|2025-03-06 10:45:00|24308.3|24300.3|24295.8|24287.8|24318.8|24310.8|24292.3|24284.3|106
1741258200000|2025-03-06 10:50:00|24299.3|24291.3|24297.3|24289.3|24311.8|24303.8|24294.8|24286.8|163
1741258500000|2025-03-06 10:55:00|24296.3|24288.3|24251.8|24243.8|24296.3|24288.3|24251.8|24243.8|411
1741258800000|2025-03-06 11:00:00|24251.3|24243.3|24255.3|24247.3|24264.3|24256.3|24234.8|24226.8|397
1741259100000|2025-03-06 11:05:00|24255.8|24247.8|24268.8|24260.8|24290.8|24282.8|24255.3|24247.3|194
1741259400000|2025-03-06 11:10:00|24270.8|24262.8|24276.8|24268.8|24278.3|24270.3|24262.8|24254.8|70
1741259700000|2025-03-06 11:15:00|24277.3|24269.3|24290.3|24282.3|24294.8|24286.8|24275.8|24267.8|115
1741260000000|2025-03-06 11:20:00|24289.8|24281.8|24285.8|24277.8|24289.8|24281.8|24277.8|24269.8|55
1741260300000|2025-03-06 11:25:00|24285.3|24277.3|24251.8|24243.8|24290.8|24282.8|24251.3|24243.3|86
1741260600000|2025-03-06 11:30:00|24252.3|24244.3|24266.8|24258.8|24273.3|24265.3|24244.3|24236.3|164
1741260900000|2025-03-06 11:35:00|24265.8|24257.8|24264.8|24256.8|24287.8|24279.8|24253.3|24245.3|107
1741261200000|2025-03-06 11:40:00|24261.3|24253.3|24305.8|24297.8|24309.3|24301.3|24259.3|24251.3|109
1741261500000|2025-03-06 11:45:00|24305.3|24297.3|24299.8|24291.8|24309.8|24301.8|24296.8|24288.8|133
1741261800000|2025-03-06 11:50:00|24300.3|24292.3|24303.3|24295.3|24305.8|24297.8|24291.8|24283.8|104
1741262100000|2025-03-06 11:55:00|24304.8|24296.8|24324.8|24316.8|24327.3|24319.3|24304.8|24296.8|151
1741262400000|2025-03-06 12:00:00|24318.3|24310.3|24316.3|24308.3|24326.3|24318.3|24309.8|24301.8|54
1741262700000|2025-03-06 12:05:00|24315.8|24307.8|24312.8|24304.8|24322.8|24314.8|24297.8|24289.8|52
1741263000000|2025-03-06 12:10:00|24310.8|24302.8|24317.8|24309.8|24318.3|24310.3|24299.3|24291.3|132
1741263300000|2025-03-06 12:15:00|24317.3|24309.3|24305.8|24297.8|24317.8|24309.8|24293.3|24285.3|47
1741263600000|2025-03-06 12:20:00|24305.3|24297.3|24330.8|24322.8|24330.8|24322.8|24302.8|24294.8|85
1741263900000|2025-03-06 12:25:00|24332.8|24324.8|24348.8|24340.8|24358.3|24350.3|24331.8|24323.8|157
1741264200000|2025-03-06 12:30:00|24348.3|24340.3|24329.8|24321.8|24350.8|24342.8|24321.3|24313.3|115
1741264500000|2025-03-06 12:35:00|24329.3|24321.3|24318.8|24310.8|24345.8|24337.8|24318.8|24310.8|52
1741264800000|2025-03-06 12:40:00|24319.3|24311.3|24338.3|24330.3|24338.8|24330.8|24319.3|24311.3|55
1741265100000|2025-03-06 12:45:00|24337.8|24329.8|24333.8|24325.8|24349.8|24341.8|24332.8|24324.8|105
1741265400000|2025-03-06 12:50:00|24334.3|24326.3|24310.3|24302.3|24334.3|24326.3|24309.3|24301.3|126
1741265700000|2025-03-06 12:55:00|24309.8|24301.8|24318.8|24310.8|24322.8|24314.8|24301.8|24293.8|76
1741266000000|2025-03-06 13:00:00|24319.3|24311.3|24314.8|24306.8|24340.3|24332.3|24312.8|24304.8|90
1741266300000|2025-03-06 13:05:00|24314.3|24306.3|24321.8|24313.8|24325.8|24317.8|24292.8|24284.8|170
1741266600000|2025-03-06 13:10:00|24321.3|24313.3|24311.3|24303.3|24323.3|24315.3|24301.3|24293.3|97
1741266900000|2025-03-06 13:15:00|24310.8|24302.8|24313.3|24305.3|24337.8|24329.8|24309.8|24301.8|118
1741267200000|2025-03-06 13:20:00|24312.8|24304.8|24316.3|24308.3|24320.3|24312.3|24299.3|24291.3|89
1741267500000|2025-03-06 13:25:00|24315.8|24307.8|24314.8|24306.8|24322.3|24314.3|24306.3|24298.3|57
1741267800000|2025-03-06 13:30:00|24307.3|24299.3|24334.3|24326.3|24336.8|24328.8|24304.3|24296.3|65
1741268100000|2025-03-06 13:35:00|24333.8|24325.8|24341.8|24333.8|24352.8|24344.8|24330.8|24322.8|209
1741268400000|2025-03-06 13:40:00|24341.3|24333.3|24328.3|24320.3|24351.8|24343.8|24315.3|24307.3|319
1741268700000|2025-03-06 13:45:00|24327.8|24319.8|24318.8|24310.8|24335.3|24327.3|24309.8|24301.8|159
1741269000000|2025-03-06 13:50:00|24318.3|24310.3|24308.8|24300.8|24329.3|24321.3|24294.3|24286.3|156
1741269300000|2025-03-06 13:55:00|24308.3|24300.3|24281.8|24273.8|24312.8|24304.8|24280.8|24272.8|124
1741269600000|2025-03-06 14:00:00|24278.8|24270.8|24277.3|24269.3|24280.8|24272.8|24255.8|24247.8|350
1741269900000|2025-03-06 14:05:00|24279.8|24271.8|24278.8|24270.8|24290.3|24282.3|24255.8|24247.8|236
1741270200000|2025-03-06 14:10:00|24277.8|24269.8|24294.8|24286.8|24302.3|24294.3|24267.3|24259.3|147
1741270500000|2025-03-06 14:15:00|24295.3|24287.3|24312.8|24304.8|24316.3|24308.3|24290.3|24282.3|116
1741270800000|2025-03-06 14:20:00|24313.3|24305.3|24298.8|24290.8|24318.3|24310.3|24294.3|24286.3|149
1741271100000|2025-03-06 14:25:00|24298.3|24290.3|24280.3|24272.3|24305.3|24297.3|24276.3|24268.3|130
1741271400000|2025-03-06 14:30:00|24274.8|24266.8|24263.8|24255.8|24289.8|24281.8|24205.8|24197.8|1337
1741271700000|2025-03-06 14:35:00|24262.8|24254.8|24271.8|24263.8|24294.8|24286.8|24224.3|24216.3|775
1741272000000|2025-03-06 14:40:00|24269.8|24261.8|24320.3|24312.3|24362.8|24354.8|24261.3|24253.3|846
1741272300000|2025-03-06 14:45:00|24319.8|24311.8|24313.8|24305.8|24348.3|24340.3|24279.8|24271.8|462
1741272600000|2025-03-06 14:50:00|24313.3|24305.3|24287.8|24279.8|24332.3|24324.3|24272.3|24264.3|368
1741272900000|2025-03-06 14:55:00|24287.3|24279.3|24222.3|24214.3|24303.8|24295.8|24221.8|24213.8|548
1741273200000|2025-03-06 15:00:00|24223.3|24215.3|24262.8|24254.8|24266.3|24258.3|24194.8|24186.8|621
1741273500000|2025-03-06 15:05:00|24262.3|24254.3|24287.3|24279.3|24302.8|24294.8|24259.3|24251.3|354
1741273800000|2025-03-06 15:10:00|24286.8|24278.8|24286.8|24278.8|24329.3|24321.3|24273.3|24265.3|364
1741274100000|2025-03-06 15:15:00|24286.3|24278.3|24280.8|24272.8|24297.8|24289.8|24266.8|24258.8|218
1741274400000|2025-03-06 15:20:00|24278.8|24270.8|24210.8|24202.8|24279.3|24271.3|24196.3|24188.3|547
1741274700000|2025-03-06 15:25:00|24212.8|24204.8|24219.3|24211.3|24225.3|24217.3|24187.8|24179.8|582
1741275000000|2025-03-06 15:30:00|24219.8|24211.8|24167.8|24159.8|24226.8|24218.8|24163.8|24155.8|481
1741275300000|2025-03-06 15:35:00|24168.3|24160.3|24211.3|24203.3|24212.8|24204.8|24168.3|24160.3|424
1741275600000|2025-03-06 15:40:00|24209.3|24201.3|24199.8|24191.8|24230.3|24222.3|24191.3|24183.3|245
1741275900000|2025-03-06 15:45:00|24198.3|24190.3|24136.3|24128.3|24210.8|24202.8|24129.3|24121.3|831
1741276200000|2025-03-06 15:50:00|24136.8|24128.8|24074.3|24066.3|24141.8|24133.8|24068.8|24060.8|1167
1741276500000|2025-03-06 15:55:00|24077.3|24069.3|24097.3|24089.3|24105.8|24097.8|24063.8|24055.8|577
1741276800000|2025-03-06 16:00:00|24099.8|24091.8|24125.3|24117.3|24145.3|24137.3|24099.8|24091.8|345
1741277100000|2025-03-06 16:05:00|24124.8|24116.8|24156.8|24148.8|24158.3|24150.3|24121.3|24113.3|158
1741277400000|2025-03-06 16:10:00|24156.3|24148.3|24141.8|24133.8|24163.8|24155.8|24127.3|24119.3|242
1741277700000|2025-03-06 16:15:00|24141.3|24133.3|24155.3|24147.3|24162.3|24154.3|24130.8|24122.8|218
1741278000000|2025-03-06 16:20:00|24154.8|24146.8|24151.3|24143.3|24174.8|24166.8|24130.8|24122.8|230
1741278300000|2025-03-06 16:25:00|24151.8|24143.8|24182.3|24174.3|24193.8|24185.8|24132.3|24124.3|204
1741278600000|2025-03-06 16:30:00|24183.3|24175.3|24174.8|24166.8|24202.8|24194.8|24141.8|24133.8|373
1741278900000|2025-03-06 16:35:00|24174.3|24166.3|24128.3|24120.3|24176.3|24168.3|24126.8|24118.8|112
1741279200000|2025-03-06 16:40:00|24127.8|24119.8|24126.3|24118.3|24131.8|24123.8|24114.8|24106.8|152
1741279500000|2025-03-06 16:45:00|24127.3|24119.3|24141.8|24133.8|24160.3|24152.3|24124.3|24116.3|124
1741279800000|2025-03-06 16:50:00|24141.3|24133.3|24110.8|24102.8|24146.8|24138.8|24106.8|24098.8|127
1741280100000|2025-03-06 16:55:00|24109.3|24101.3|24081.3|24073.3|24109.3|24101.3|24074.3|24066.3|234
1741280400000|2025-03-06 17:00:00|24081.8|24073.8|24060.3|24052.3|24101.8|24093.8|24060.3|24052.3|328
1741280700000|2025-03-06 17:05:00|24059.8|24051.8|24064.8|24056.8|24070.8|24062.8|24026.3|24018.3|713
1741281000000|2025-03-06 17:10:00|24066.8|24058.8|24062.8|24054.8|24074.3|24066.3|24057.3|24049.3|149
1741281300000|2025-03-06 17:15:00|24063.3|24055.3|24068.8|24060.8|24077.8|24069.8|24057.3|24049.3|86
1741281600000|2025-03-06 17:20:00|24068.3|24060.3|24087.8|24079.8|24100.3|24092.3|24066.8|24058.8|396
1741281900000|2025-03-06 17:25:00|24087.3|24079.3|24081.3|24073.3|24099.3|24091.3|24073.3|24065.3|155
1741282200000|2025-03-06 17:30:00|24081.8|24073.8|24082.8|24074.8|24092.8|24084.8|24071.8|24063.8|82
1741282500000|2025-03-06 17:35:00|24082.3|24074.3|24074.3|24066.3|24088.3|24080.3|24067.8|24059.8|91
1741282800000|2025-03-06 17:40:00|24074.8|24066.8|24044.3|24036.3|24096.8|24088.8|24042.8|24034.8|111
1741283100000|2025-03-06 17:45:00|24042.8|24034.8|24030.3|24022.3|24044.8|24036.8|24022.8|24014.8|200
1741283400000|2025-03-06 17:50:00|24029.3|24021.3|24067.3|24059.3|24067.3|24059.3|24028.8|24020.8|124
1741283700000|2025-03-06 17:55:00|24066.8|24058.8|24084.8|24076.8|24090.3|24082.3|24059.3|24051.3|68
1741284000000|2025-03-06 18:00:00|24084.3|24076.3|24086.8|24078.8|24097.3|24089.3|24068.3|24060.3|101
1741284300000|2025-03-06 18:05:00|24087.3|24079.3|24093.8|24085.8|24093.8|24085.8|24073.8|24065.8|66
1741284600000|2025-03-06 18:10:00|24094.3|24086.3|24106.8|24098.8|24111.3|24103.3|24081.8|24073.8|113
1741284900000|2025-03-06 18:15:00|24106.3|24098.3|24155.3|24147.3|24162.3|24154.3|24106.3|24098.3|331
1741285200000|2025-03-06 18:20:00|24154.8|24146.8|24141.8|24133.8|24161.3|24153.3|24141.3|24133.3|145
1741285500000|2025-03-06 18:25:00|24141.3|24133.3|24118.3|24110.3|24149.8|24141.8|24116.8|24108.8|80
1741285800000|2025-03-06 18:30:00|24119.8|24111.8|24125.8|24117.8|24132.3|24124.3|24111.8|24103.8|64
1741286100000|2025-03-06 18:35:00|24124.8|24116.8|24088.8|24080.8|24133.8|24125.8|24084.8|24076.8|76
1741286400000|2025-03-06 18:40:00|24084.8|24076.8|24059.8|24051.8|24088.3|24080.3|24057.8|24049.8|69
1741286700000|2025-03-06 18:45:00|24060.3|24052.3|24094.8|24086.8|24101.8|24093.8|24052.3|24044.3|90
1741287000000|2025-03-06 18:50:00|24095.3|24087.3|24079.8|24071.8|24107.3|24099.3|24079.8|24071.8|112
1741287300000|2025-03-06 18:55:00|24078.8|24070.8|24082.8|24052.8|24083|24071.8|24059.8|24051.8|168
1741287600000|2025-03-06 19:00:00|24082.6|24052.6|24059.6|24029.6|24083.8|24053.8|24056.3|24026.3|0
1741287900000|2025-03-06 19:05:00|24058.4|24028.4|24060.4|24030.4|24065.8|24035.8|24053.8|24023.8|0
1741288200000|2025-03-06 19:10:00|24060.2|24030.2|24073.4|24043.4|24082.1|24052.1|24060.2|24030.2|0
1741288500000|2025-03-06 19:15:00|24073.2|24043.2|24061.1|24031.1|24077.6|24047.6|24058|24028|0
1741288800000|2025-03-06 19:20:00|24061.3|24031.3|24088.1|24058.1|24088.2|24058.2|24059.4|24029.4|0
1741289100000|2025-03-06 19:25:00|24087.9|24057.9|24064|24034|24088.2|24058.2|24058.1|24028.1|0
1741289400000|2025-03-06 19:30:00|24063.9|24033.9|24069.8|24039.8|24078.3|24048.3|24059.3|24029.3|0
1741289700000|2025-03-06 19:35:00|24070.2|24040.2|24072|24042|24080.1|24050.1|24064.4|24034.4|0
1741290000000|2025-03-06 19:40:00|24072.2|24042.2|24082.9|24052.9|24090.4|24060.4|24068.6|24038.6|0
1741290300000|2025-03-06 19:45:00|24082.7|24052.7|24123.5|24093.5|24128.4|24098.4|24081.3|24051.3|0
1741290600000|2025-03-06 19:50:00|24123.9|24093.9|24145.8|24115.8|24162.9|24132.9|24122.8|24092.8|0
1741290900000|2025-03-06 19:55:00|24145.5|24115.5|24090.3|24060.3|24145.7|24115.7|24089.5|24059.5|0
1741291200000|2025-03-06 20:00:00|24090.7|24060.7|24108.8|24078.8|24112.5|24082.5|24081.7|24051.7|0
1741291500000|2025-03-06 20:05:00|24108.7|24078.7|24128.6|24098.6|24132.6|24102.6|24104.8|24074.8|0
1741291800000|2025-03-06 20:10:00|24128.2|24098.2|24139.6|24109.6|24143.2|24113.2|24125.1|24095.1|0
1741292100000|2025-03-06 20:15:00|24138.9|24108.9|24139.8|24109.8|24144.2|24114.2|24126.6|24096.6|0
1741292400000|2025-03-06 20:20:00|24138.8|24108.8|24115|24085|24142|24112|24108|24078|0
1741292700000|2025-03-06 20:25:00|24115.4|24085.4|24136.7|24106.7|24138.5|24108.5|24113.6|24083.6|0
1741293000000|2025-03-06 20:30:00|24136.9|24106.9|24131.2|24101.2|24147.3|24117.3|24131.2|24101.2|0
1741293300000|2025-03-06 20:35:00|24131.3|24101.3|24130.8|24100.8|24142.6|24112.6|24127.4|24097.4|0
1741293600000|2025-03-06 20:40:00|24131|24101|24119.2|24089.2|24133.1|24103.1|24117|24087|0
1741293900000|2025-03-06 20:45:00|24119|24089|24136.5|24106.5|24136.9|24106.9|24113|24083|0
1741294200000|2025-03-06 20:50:00|24137.7|24107.7|24137.9|24107.9|24141.7|24111.7|24120.5|24090.5|0
1741294500000|2025-03-06 20:55:00|24138.2|24108.2|24130.4|24100.4|24139.4|24109.4|24123.7|24093.7|0
1741294800000|2025-03-06 21:00:00|24131|24101|24153.7|24123.7|24155.2|24125.2|24122.9|24092.9|0
1741295100000|2025-03-06 21:05:00|24154.4|24124.4|24165.2|24135.2|24168.1|24138.1|24153.3|24123.3|0
1741295400000|2025-03-06 21:10:00|24165.8|24135.8|24168.9|24138.9|24178.5|24148.5|24162.6|24132.6|0
1741295700000|2025-03-06 21:15:00|24166.9|24136.9|24199.1|24169.1|24209.1|24179.1|24166.7|24136.7|0
1741296000000|2025-03-06 21:20:00|24198.8|24168.8|24192.3|24162.3|24205.4|24175.4|24191.9|24161.9|0
1741296300000|2025-03-06 21:25:00|24193|24163|24188.5|24158.5|24201.9|24171.9|24187|24157|0
1741296600000|2025-03-06 21:30:00|24188.8|24158.8|24182|24152|24190.7|24160.7|24179.6|24149.6|0
1741296900000|2025-03-06 21:35:00|24183.4|24153.4|24173|24143|24185.7|24155.7|24172.2|24142.2|0
1741297200000|2025-03-06 21:40:00|24172.3|24142.3|24177.1|24147.1|24177.9|24147.9|24168.2|24138.2|0
1741297500000|2025-03-06 21:45:00|24178.1|24148.1|24183.1|24153.1|24186.1|24156.1|24178.1|24148.1|0
1741297800000|2025-03-06 21:50:00|24182.1|24152.1|24182.7|24152.7|24188.6|24158.6|24182|24152|0
1741298100000|2025-03-06 21:55:00|24183.4|24153.4|24175.5|24145.5|24188.3|24158.3|24173.6|24143.6|0
1741298400000|2025-03-06 22:00:00|24175.6|24145.6|24172.5|24142.5|24180.4|24150.4|24172.2|24142.2|0
1741298700000|2025-03-06 22:05:00|24172.6|24142.6|24177.8|24147.8|24178.4|24148.4|24170.1|24140.1|0
1741299000000|2025-03-06 22:10:00|24176.7|24146.7|24184.3|24154.3|24186.5|24156.5|24176.6|24146.6|0
1741299300000|2025-03-06 22:15:00|24185.5|24155.5|24179.4|24149.4|24185.6|24155.6|24178.5|24148.5|0
1741299600000|2025-03-06 22:20:00|24179.5|24149.5|24181.6|24151.6|24182.3|24152.3|24179.2|24149.2|0
1741299900000|2025-03-06 22:25:00|24181.8|24151.8|24178|24148|24183.8|24153.8|24178|24148|0
1741300200000|2025-03-06 22:30:00|24177.8|24147.8|24179.3|24149.3|24179.6|24149.6|24176|24146|0
1741300500000|2025-03-06 22:35:00|24179.7|24149.7|24179.4|24149.4|24183|24153|24178.1|24148.1|0
1741300800000|2025-03-06 22:40:00|24179.5|24149.5|24177.5|24147.5|24180|24150|24177|24147|0
1741301100000|2025-03-06 22:45:00|24177.2|24147.2|24178.2|24148.2|24178.6|24148.6|24176.1|24146.1|0
1741301400000|2025-03-06 22:50:00|24178.7|24148.7|24178.8|24148.8|24179.8|24149.8|24177.1|24147.1|0
1741301700000|2025-03-06 22:55:00|24176.9|24146.9|24176|24146|24180.2|24150.2|24176|24146|0
1741302000000|2025-03-06 23:00:00|24183.2|24153.2|24188.3|24158.3|24191.7|24161.7|24175.9|24145.9|0
1741302300000|2025-03-06 23:05:00|24188|24158|24182.1|24152.1|24188|24158|24175.8|24145.8|0
1741302600000|2025-03-06 23:10:00|24182.4|24152.4|24175.8|24145.8|24184.9|24154.9|24172.9|24142.9|0
1741302900000|2025-03-06 23:15:00|24175.2|24145.2|24172.2|24142.2|24176.9|24146.9|24172.2|24142.2|0
1741303200000|2025-03-06 23:20:00|24170.5|24140.5|24163.3|24133.3|24170.5|24140.5|24160.7|24130.7|0
1741303500000|2025-03-06 23:25:00|24164|24134|24158.4|24128.4|24164.8|24134.8|24158.1|24128.1|0
1741303800000|2025-03-06 23:30:00|24158.8|24128.8|24168.9|24138.9|24170.6|24140.6|24158.8|24128.8|0
1741304100000|2025-03-06 23:35:00|24169.2|24139.2|24164.3|24134.3|24170.4|24140.4|24162.1|24132.1|0
1741304400000|2025-03-06 23:40:00|24164.6|24134.6|24163.6|24133.6|24165|24135|24159.5|24129.5|0
1741304700000|2025-03-06 23:45:00|24163|24133|24156|24126|24163|24133|24154|24124|0
1741305000000|2025-03-06 23:50:00|24156.7|24126.7|24154.2|24124.2|24160.9|24130.9|24152.8|24122.8|0
1741305300000|2025-03-06 23:55:00|24153.5|24123.5|24161.2|24131.2|24161.5|24131.5|24152|24122|0
1741305600000|2025-03-07 00:00:00|24160.5|24130.5|24158.9|24128.9|24163.8|24133.8|24147.1|24117.1|0
1741305900000|2025-03-07 00:05:00|24158.3|24128.3|24155.7|24125.7|24164.3|24134.3|24153.3|24123.3|0
1741306200000|2025-03-07 00:10:00|24155|24125|24157.6|24127.6|24162.2|24132.2|24154.2|24124.2|0
1741306500000|2025-03-07 00:15:00|24157.9|24127.9|24157.4|24127.4|24160.6|24130.6|24152.5|24122.5|0
1741306800000|2025-03-07 00:20:00|24156.8|24126.8|24142.2|24112.2|24157.4|24127.4|24140.8|24110.8|0
1741307100000|2025-03-07 00:25:00|24142.9|24112.9|24125.3|24095.3|24142.9|24112.9|24114.6|24084.6|0
1741307400000|2025-03-07 00:30:00|24125.7|24095.7|24138.1|24108.1|24140.8|24110.8|24122.4|24092.4|0
1741307700000|2025-03-07 00:35:00|24138.4|24108.4|24121.9|24091.9|24138.4|24108.4|24120.5|24090.5|0
1741308000000|2025-03-07 00:40:00|24123.2|24093.2|24140.1|24110.1|24143.1|24113.1|24121.9|24091.9|0
1741308300000|2025-03-07 00:45:00|24139.8|24109.8|24182.8|24152.8|24183.5|24153.5|24128.2|24098.2|0
1741308600000|2025-03-07 00:50:00|24192.8|24162.8|24179.2|24149.2|24198.4|24168.4|24177.8|24147.8|0
1741308900000|2025-03-07 00:55:00|24177.9|24147.9|24164.5|24134.5|24179.9|24149.9|24164.5|24134.5|0
1741309200000|2025-03-07 01:00:00|24165.9|24135.9|24151.3|24121.3|24169.1|24139.1|24141.5|24111.5|0
1741309500000|2025-03-07 01:05:00|24151.2|24121.2|24146.6|24116.6|24154.3|24124.3|24124.8|24094.8|0
1741309800000|2025-03-07 01:10:00|24147.3|24117.3|24147.6|24117.6|24153.1|24123.1|24142.7|24112.7|0
1741310100000|2025-03-07 01:15:00|24148.6|24118.6|24211.8|24206.8|24230.3|24225.3|24121.3|24116.3|2076
1741310400000|2025-03-07 01:20:00|24210.3|24205.3|24174.3|24169.3|24218.3|24213.3|24161.3|24156.3|1047
1741310700000|2025-03-07 01:25:00|24174.8|24169.8|24177.8|24172.8|24204.3|24199.3|24166.3|24161.3|569
1741311000000|2025-03-07 01:30:00|24177.3|24172.3|24171.8|24166.8|24206.3|24201.3|24101.3|24096.3|4750
1741311300000|2025-03-07 01:35:00|24168.8|24163.8|24135.8|24130.8|24206.3|24201.3|24127.8|24122.8|2932
1741311600000|2025-03-07 01:40:00|24137.8|24132.8|24243.3|24238.3|24262.8|24257.8|24132.8|24127.8|3250
1741311900000|2025-03-07 01:45:00|24243.8|24238.8|24158.3|24153.3|24243.8|24238.8|24155.3|24150.3|2541
1741312200000|2025-03-07 01:50:00|24156.8|24151.8|24098.3|24093.3|24182.3|24177.3|24087.8|24082.8|2613
1741312500000|2025-03-07 01:55:00|24095.8|24090.8|24133.5|24128.5|24146|24141|24076.5|24071.5|2448
1741312800000|2025-03-07 02:00:00|24132|24127|24162.5|24157.5|24191.5|24186.5|24113|24108|2145
1741313100000|2025-03-07 02:05:00|24161|24156|24138.5|24133.5|24184|24179|24133|24128|1312
1741313400000|2025-03-07 02:10:00|24136|24131|24194|24189|24207.5|24202.5|24128|24123|1659
1741313700000|2025-03-07 02:15:00|24193.5|24188.5|24247.5|24242.5|24249|24244|24193|24188|2020
1741314000000|2025-03-07 02:20:00|24247|24242|24252|24247|24285.5|24280.5|24238|24233|1996
1741314300000|2025-03-07 02:25:00|24251|24246|24265.5|24260.5|24310.5|24305.5|24242|24237|2051
1741314600000|2025-03-07 02:30:00|24264.5|24259.5|24281|24276|24296.5|24291.5|24242|24237|1281
1741314900000|2025-03-07 02:35:00|24280.5|24275.5|24338.5|24333.5|24345.5|24340.5|24271.5|24266.5|1537
1741315200000|2025-03-07 02:40:00|24338|24333|24369.5|24364.5|24376|24371|24337|24332|1855
1741315500000|2025-03-07 02:45:00|24367.5|24362.5|24406.5|24401.5|24448|24443|24365.5|24360.5|2546
1741315800000|2025-03-07 02:50:00|24405|24400|24359.5|24354.5|24442|24437|24358|24353|2202
1741316100000|2025-03-07 02:55:00|24363.5|24358.5|24351|24346|24390.5|24385.5|24334|24329|2247
1741316400000|2025-03-07 03:00:00|24350.5|24345.5|24386.5|24381.5|24400.5|24395.5|24325|24320|1699
1741316700000|2025-03-07 03:05:00|24385|24380|24438.5|24433.5|24452.5|24447.5|24382|24377|1323
1741317000000|2025-03-07 03:10:00|24439|24434|24386|24381|24457.5|24452.5|24383.5|24378.5|2156
1741317300000|2025-03-07 03:15:00|24385.5|24380.5|24407.5|24402.5|24428|24423|24368.5|24363.5|1528
1741317600000|2025-03-07 03:20:00|24405.5|24400.5|24466|24461|24470.5|24465.5|24388.5|24383.5|1248
1741317900000|2025-03-07 03:25:00|24465.5|24460.5|24485.5|24480.5|24492.5|24487.5|24437.5|24432.5|1866
1741318200000|2025-03-07 03:30:00|24483|24478|24468.5|24463.5|24501.5|24496.5|24453.5|24448.5|1453
1741318500000|2025-03-07 03:35:00|24468|24463|24497.5|24492.5|24511.5|24506.5|24464.5|24459.5|1436
1741318800000|2025-03-07 03:40:00|24496.5|24491.5|24513|24508|24531.5|24526.5|24495.5|24490.5|1674
1741319100000|2025-03-07 03:45:00|24512.5|24507.5|24488|24483|24518.5|24513.5|24481|24476|976
1741319400000|2025-03-07 03:50:00|24486|24481|24519|24514|24519.5|24514.5|24478.5|24473.5|655
1741319700000|2025-03-07 03:55:00|24518.5|24513.5|24527|24522|24531.5|24526.5|24515.5|24510.5|658
1741320000000|2025-03-07 04:00:00|24538.5|24508.5|24546.9|24516.9|24548.6|24518.6|24535.8|24505.8|0
1741320300000|2025-03-07 04:05:00|24547.6|24517.6|24552.7|24522.7|24557.3|24527.3|24546.4|24516.4|0
1741320600000|2025-03-07 04:10:00|24553.4|24523.4|24546.7|24516.7|24554.7|24524.7|24546|24516|0
1741320900000|2025-03-07 04:15:00|24546|24516|24543.2|24513.2|24546|24516|24539.1|24509.1|0
1741321200000|2025-03-07 04:20:00|24543.9|24513.9|24554|24524|24554|24524|24540.5|24510.5|0
1741321500000|2025-03-07 04:25:00|24554.7|24524.7|24550.7|24520.7|24554.7|24524.7|24544.6|24514.6|0
1741321800000|2025-03-07 04:30:00|24550|24520|24550.9|24520.9|24556.8|24526.8|24549.5|24519.5|0
1741322100000|2025-03-07 04:35:00|24551.5|24521.5|24557.9|24527.9|24559.5|24529.5|24548.4|24518.4|0
1741322400000|2025-03-07 04:40:00|24558.2|24528.2|24557.4|24527.4|24560.1|24530.1|24555.3|24525.3|0
1741322700000|2025-03-07 04:45:00|24557.1|24527.1|24558.2|24528.2|24559.2|24529.2|24554.5|24524.5|0
1741323000000|2025-03-07 04:50:00|24557.5|24527.5|24556.2|24526.2|24559.8|24529.8|24556.2|24526.2|0
1741323300000|2025-03-07 04:55:00|24556.5|24526.5|24560.2|24530.2|24562.7|24532.7|24556.2|24526.2|24
1741323600000|2025-03-07 05:00:00|24538|24533|24535|24530|24543.5|24538.5|24460.5|24455.5|2311
1741323900000|2025-03-07 05:05:00|24533|24528|24571.5|24566.5|24585.5|24580.5|24523.5|24518.5|2006
1741324200000|2025-03-07 05:10:00|24571|24566|24595|24590|24614.5|24609.5|24544.5|24539.5|1816
1741324500000|2025-03-07 05:15:00|24593.5|24588.5|24642.5|24637.5|24642.5|24637.5|24579|24574|1504
1741324800000|2025-03-07 05:20:00|24643|24638|24624|24619|24671.5|24666.5|24612.5|24607.5|1754
1741325100000|2025-03-07 05:25:00|24622.5|24617.5|24573|24568|24626.5|24621.5|24550|24545|1878
1741325400000|2025-03-07 05:30:00|24572|24567|24614|24609|24616|24611|24557|24552|1353
1741325700000|2025-03-07 05:35:00|24614.5|24609.5|24464|24459|24620|24615|24448.5|24443.5|2387
1741326000000|2025-03-07 05:40:00|24470|24465|24382.5|24377.5|24501.5|24496.5|24370.5|24365.5|3243
1741326300000|2025-03-07 05:45:00|24383.5|24378.5|24374.5|24369.5|24394.5|24389.5|24315.5|24310.5|3278
1741326600000|2025-03-07 05:50:00|24368.5|24363.5|24388.5|24383.5|24401|24396|24319|24314|2168
1741326900000|2025-03-07 05:55:00|24386|24381|24439.5|24434.5|24444.5|24439.5|24380|24375|1844
1741327200000|2025-03-07 06:00:00|24440.5|24435.5|24355.5|24350.5|24448.5|24443.5|24323|24318|1863
1741327500000|2025-03-07 06:05:00|24356|24351|24264.5|24259.5|24361.5|24356.5|24264.5|24259.5|2079
1741327800000|2025-03-07 06:10:00|24266|24261|24307.5|24302.5|24336|24331|24264.5|24259.5|1747
1741328100000|2025-03-07 06:15:00|24306.5|24301.5|24287|24282|24309|24304|24234.5|24229.5|2169
1741328400000|2025-03-07 06:20:00|24286.5|24281.5|24310|24305|24322|24317|24270|24265|1273
1741328700000|2025-03-07 06:25:00|24310.5|24305.5|24264.5|24259.5|24310.5|24305.5|24253|24248|1385
1741329000000|2025-03-07 06:30:00|24266.5|24261.5|24209.5|24204.5|24293|24288|24207.5|24202.5|1470
1741329300000|2025-03-07 06:35:00|24209|24204|24186.5|24181.5|24250|24245|24186.5|24181.5|1372
1741329600000|2025-03-07 06:40:00|24187|24182|24159.5|24154.5|24208.5|24203.5|24153|24148|1920
1741329900000|2025-03-07 06:45:00|24158.5|24153.5|24220|24215|24229.5|24224.5|24158.5|24153.5|1406
1741330200000|2025-03-07 06:50:00|24219.5|24214.5|24218|24213|24235.5|24230.5|24200.5|24195.5|1136
1741330500000|2025-03-07 06:55:00|24218.5|24213.5|24199.5|24194.5|24227|24222|24199.5|24194.5|1117
1741330800000|2025-03-07 07:00:00|24196.5|24191.5|24163.5|24158.5|24214|24209|24152.5|24147.5|1310
1741331100000|2025-03-07 07:05:00|24163|24158|24232|24227|24251.5|24246.5|24155|24150|1244
1741331400000|2025-03-07 07:10:00|24231.5|24226.5|24235.5|24230.5|24263.5|24258.5|24223.5|24218.5|1080
1741331700000|2025-03-07 07:15:00|24236.5|24231.5|24184.5|24179.5|24238|24233|24179.5|24174.5|887
1741332000000|2025-03-07 07:20:00|24185|24180|24191.5|24186.5|24220.5|24215.5|24173.5|24168.5|643
1741332300000|2025-03-07 07:25:00|24191|24186|24218.5|24213.5|24219|24214|24186|24181|612
1741332600000|2025-03-07 07:30:00|24218|24213|24214|24209|24220|24215|24186|24181|747
1741332900000|2025-03-07 07:35:00|24213.5|24208.5|24206|24201|24230|24225|24205.5|24200.5|561
1741333200000|2025-03-07 07:40:00|24205.5|24200.5|24208.5|24203.5|24221|24216|24200.5|24195.5|646
1741333500000|2025-03-07 07:45:00|24209|24204|24220.5|24215.5|24229.5|24224.5|24208.5|24203.5|862
1741333800000|2025-03-07 07:50:00|24220|24215|24203.5|24198.5|24220|24215|24201.5|24196.5|831
1741334100000|2025-03-07 07:55:00|24202.5|24197.5|24192|24187|24203.5|24198.5|24182|24177|1317
1741334400000|2025-03-07 08:00:00|24191|24186|24211|24206|24217|24212|24187|24182|1775
1741334700000|2025-03-07 08:05:00|24210.5|24205.5|24214.5|24209.5|24247|24242|24209|24204|2562
1741335000000|2025-03-07 08:10:00|24218.5|24213.5|24213.5|24208.5|24232.5|24227.5|24204|24199|1351
1741335300000|2025-03-07 08:15:00|24213|24208|24216|24211|24237.5|24232.5|24206.5|24201.5|688
1741335600000|2025-03-07 08:20:00|24215.5|24210.5|24228|24223|24233|24228|24210|24205|484
1741335900000|2025-03-07 08:25:00|24227.5|24222.5|24209|24204|24228.5|24223.5|24197.5|24192.5|1190
1741336200000|2025-03-07 08:30:00|24210.3|24180.3|24205.5|24175.5|24221.8|24191.8|24204.2|24174.2|143
1741336500000|2025-03-07 08:35:00|24205.8|24175.8|24168|24138|24209.8|24179.8|24161.6|24131.6|126
1741336800000|2025-03-07 08:40:00|24168.3|24138.3|24182.7|24152.7|24184|24154|24163|24133|864
1741337100000|2025-03-07 08:45:00|24183|24153|24191.6|24161.6|24191.6|24161.6|24175.2|24145.2|0
1741337400000|2025-03-07 08:50:00|24191|24161|24183.2|24153.2|24195.6|24165.6|24178.7|24148.7|0
1741337700000|2025-03-07 08:55:00|24183.8|24153.8|24185|24155|24195.4|24165.4|24183.2|24153.2|0
1741338000000|2025-03-07 09:00:00|24185.7|24155.7|24209.5|24179.5|24213.1|24183.1|24178.1|24148.1|0
1741338300000|2025-03-07 09:05:00|24209.3|24179.3|24213.3|24183.3|24214.4|24184.4|24207.2|24177.2|0
1741338600000|2025-03-07 09:10:00|24212.7|24182.7|24226.6|24196.6|24227.9|24197.9|24211.3|24181.3|0
1741338900000|2025-03-07 09:15:00|24233.5|24225.5|24211|24203|24233.5|24225.5|24192.5|24184.5|465
1741339200000|2025-03-07 09:20:00|24211.5|24203.5|24209.5|24201.5|24216|24208|24195|24187|137
1741339500000|2025-03-07 09:25:00|24207.5|24199.5|24200|24192|24213.5|24205.5|24195|24187|297
1741339800000|2025-03-07 09:30:00|24203|24195|24213.5|24205.5|24219|24211|24198|24190|114
1741340100000|2025-03-07 09:35:00|24212.5|24204.5|24213.5|24205.5|24222.5|24214.5|24197|24189|146
1741340400000|2025-03-07 09:40:00|24211.5|24203.5|24208|24200|24222|24214|24202.5|24194.5|84
1741340700000|2025-03-07 09:45:00|24211|24203|24220.5|24212.5|24221.5|24213.5|24204|24196|68
1741341000000|2025-03-07 09:50:00|24221|24213|24197|24189|24225|24217|24196.5|24188.5|97
1741341300000|2025-03-07 09:55:00|24196.5|24188.5|24202.5|24194.5|24207.5|24199.5|24195.5|24187.5|54
1741341600000|2025-03-07 10:00:00|24203|24195|24169.5|24161.5|24209.5|24201.5|24167|24159|124
1741341900000|2025-03-07 10:05:00|24170|24162|24163|24155|24175|24167|24157.5|24149.5|90
1741342200000|2025-03-07 10:10:00|24164|24156|24166|24158|24178|24170|24164|24156|128
1741342500000|2025-03-07 10:15:00|24165.5|24157.5|24170|24162|24171|24163|24161|24153|45
1741342800000|2025-03-07 10:20:00|24169.5|24161.5|24157.5|24149.5|24170.5|24162.5|24155|24147|75
1741343100000|2025-03-07 10:25:00|24157|24149|24146.5|24138.5|24158|24150|24138|24130|130
1741343400000|2025-03-07 10:30:00|24147|24139|24152.5|24144.5|24153.5|24145.5|24127.5|24119.5|203
1741343700000|2025-03-07 10:35:00|24153|24145|24172|24164|24177.5|24169.5|24153|24145|89
1741344000000|2025-03-07 10:40:00|24171.5|24163.5|24164.5|24156.5|24183|24175|24160.5|24152.5|116
1741344300000|2025-03-07 10:45:00|24165|24157|24183|24175|24184|24176|24165|24157|88
1741344600000|2025-03-07 10:50:00|24182.5|24174.5|24177.5|24169.5|24190.5|24182.5|24167.5|24159.5|87
1741344900000|2025-03-07 10:55:00|24177|24169|24185.5|24177.5|24187|24179|24171.5|24163.5|65
1741345200000|2025-03-07 11:00:00|24185|24177|24217|24209|24220|24212|24175.5|24167.5|170
1741345500000|2025-03-07 11:05:00|24216.5|24208.5|24196.5|24188.5|24226|24218|24196|24188|76
1741345800000|2025-03-07 11:10:00|24196|24188|24195.5|24187.5|24197.5|24189.5|24186.5|24178.5|47
1741346100000|2025-03-07 11:15:00|24195|24187|24205|24197|24213|24205|24192.5|24184.5|69
1741346400000|2025-03-07 11:20:00|24205.5|24197.5|24212|24204|24216|24208|24196|24188|64
1741346700000|2025-03-07 11:25:00|24211.5|24203.5|24214.5|24206.5|24215.5|24207.5|24207|24199|41
1741347000000|2025-03-07 11:30:00|24214|24206|24223|24215|24223.5|24215.5|24209|24201|31
1741347300000|2025-03-07 11:35:00|24222.5|24214.5|24218.5|24210.5|24230.5|24222.5|24218|24210|40
1741347600000|2025-03-07 11:40:00|24213.5|24205.5|24210|24202|24216.5|24208.5|24203.5|24195.5|20
1741347900000|2025-03-07 11:45:00|24210.5|24202.5|24199|24191|24216.5|24208.5|24197.5|24189.5|32
1741348200000|2025-03-07 11:50:00|24198.5|24190.5|24183|24175|24206|24198|24183|24175|64
1741348500000|2025-03-07 11:55:00|24181.5|24173.5|24183.5|24175.5|24192.5|24184.5|24179|24171|46
1741348800000|2025-03-07 12:00:00|24184|24176|24171|24163|24184|24176|24168.5|24160.5|47
1741349100000|2025-03-07 12:05:00|24170.5|24162.5|24170.5|24162.5|24180|24172|24167|24159|51
1741349400000|2025-03-07 12:10:00|24171|24163|24184|24176|24185.5|24177.5|24166.5|24158.5|53
1741349700000|2025-03-07 12:15:00|24185.5|24177.5|24156|24148|24188.5|24180.5|24153.5|24145.5|90
1741350000000|2025-03-07 12:20:00|24155.5|24147.5|24163.5|24155.5|24171.5|24163.5|24152.5|24144.5|50
1741350300000|2025-03-07 12:25:00|24163|24155|24151|24143|24163|24155|24145.5|24137.5|77
1741350600000|2025-03-07 12:30:00|24152.5|24144.5|24136.5|24128.5|24164|24156|24134|24126|97
1741350900000|2025-03-07 12:35:00|24137|24129|24137.5|24129.5|24151|24143|24135|24127|82
1741351200000|2025-03-07 12:40:00|24138|24130|24130.5|24122.5|24143.5|24135.5|24124|24116|123
1741351500000|2025-03-07 12:45:00|24131|24123|24147.5|24139.5|24149|24141|24131|24123|71
1741351800000|2025-03-07 12:50:00|24144.5|24136.5|24151|24143|24156|24148|24139|24131|71
1741352100000|2025-03-07 12:55:00|24151.5|24143.5|24134|24126|24155.5|24147.5|24133.5|24125.5|77
1741352400000|2025-03-07 13:00:00|24132.5|24124.5|24120.5|24112.5|24133|24125|24108.5|24100.5|165
1741352700000|2025-03-07 13:05:00|24120|24112|24102|24094|24123.5|24115.5|24099.5|24091.5|213
1741353000000|2025-03-07 13:10:00|24101.5|24093.5|24098|24090|24104|24096|24097|24089|164
1741353300000|2025-03-07 13:15:00|24099.5|24091.5|24123|24115|24129|24121|24086.5|24078.5|225
1741353600000|2025-03-07 13:20:00|24123.5|24115.5|24108|24100|24127|24119|24104|24096|234
1741353900000|2025-03-07 13:25:00|24107.5|24099.5|24109|24101|24115|24107|24097.5|24089.5|215
1741354200000|2025-03-07 13:30:00|24108.5|24100.5|24132|24124|24189|24181|24102.5|24094.5|433
1741354500000|2025-03-07 13:35:00|24130.5|24122.5|24103|24095|24138|24130|24096.5|24088.5|251
1741354800000|2025-03-07 13:40:00|24103.5|24095.5|24110.5|24102.5|24112.5|24104.5|24086|24078|364
1741355100000|2025-03-07 13:45:00|24111|24103|24138|24130|24140|24132|24106|24098|159
1741355400000|2025-03-07 13:50:00|24138.5|24130.5|24138.5|24130.5|24146|24138|24126.5|24118.5|150
1741355700000|2025-03-07 13:55:00|24138|24130|24086|24078|24138|24130|24083.5|24075.5|155
1741356000000|2025-03-07 14:00:00|24083.5|24075.5|24111|24103|24113|24105|24069.5|24061.5|195
1741356300000|2025-03-07 14:05:00|24110|24102|24106|24098|24124|24116|24097.5|24089.5|120
1741356600000|2025-03-07 14:10:00|24106.5|24098.5|24095|24087|24108|24100|24068|24060|253
1741356900000|2025-03-07 14:15:00|24096|24088|24090|24082|24107.5|24099.5|24089|24081|89
1741357200000|2025-03-07 14:20:00|24090.5|24082.5|24108.5|24100.5|24120|24112|24085|24077|165
1741357500000|2025-03-07 14:25:00|24107.5|24099.5|24128|24120|24128.5|24120.5|24107.5|24099.5|153
1741357800000|2025-03-07 14:30:00|24125.5|24117.5|24061|24053|24131|24123|24060.5|24052.5|805
1741358100000|2025-03-07 14:35:00|24061.5|24053.5|24121.5|24113.5|24142.5|24134.5|24038.5|24030.5|1042
1741358400000|2025-03-07 14:40:00|24121|24113|24238|24230|24243.5|24235.5|24114.5|24106.5|1033
1741358700000|2025-03-07 14:45:00|24237.5|24229.5|24260.5|24252.5|24307.5|24299.5|24232.5|24224.5|1125
1741359000000|2025-03-07 14:50:00|24260|24252|24252|24244|24279.5|24271.5|24223|24215|579
1741359300000|2025-03-07 14:55:00|24251.5|24243.5|24219|24211|24263.5|24255.5|24211|24203|428
1741359600000|2025-03-07 15:00:00|24219.5|24211.5|24274|24266|24274.5|24266.5|24161.5|24153.5|441
1741359900000|2025-03-07 15:05:00|24273|24265|24258|24250|24275|24267|24237|24229|346
1741360200000|2025-03-07 15:10:00|24258.5|24250.5|24281.5|24273.5|24306.5|24298.5|24249|24241|410
1741360500000|2025-03-07 15:15:00|24279.5|24271.5|24241.5|24233.5|24283.5|24275.5|24223|24215|371
1741360800000|2025-03-07 15:20:00|24242|24234|24266.5|24258.5|24275|24267|24224.5|24216.5|143
1741361100000|2025-03-07 15:25:00|24268.5|24260.5|24239|24231|24268.5|24260.5|24228|24220|230
1741361400000|2025-03-07 15:30:00|24238.5|24230.5|24154|24146|24238.5|24230.5|24152|24144|411
1741361700000|2025-03-07 15:35:00|24153.5|24145.5|24110.5|24102.5|24154.5|24146.5|24102.5|24094.5|581
1741362000000|2025-03-07 15:40:00|24111|24103|24136|24128|24146|24138|24098.5|24090.5|350
1741362300000|2025-03-07 15:45:00|24135.5|24127.5|24233.5|24225.5|24239.5|24231.5|24133|24125|611
1741362600000|2025-03-07 15:50:00|24233|24225|24196.5|24188.5|24239|24231|24167.5|24159.5|247
1741362900000|2025-03-07 15:55:00|24196|24188|24186|24178|24211|24203|24180.5|24172.5|98
1741363200000|2025-03-07 16:00:00|24187.5|24179.5|24158.5|24150.5|24195|24187|24155|24147|205
1741363500000|2025-03-07 16:05:00|24158|24150|24173.5|24165.5|24179.5|24171.5|24147.5|24139.5|131
1741363800000|2025-03-07 16:10:00|24173|24165|24172|24164|24186|24178|24165.5|24157.5|105
1741364100000|2025-03-07 16:15:00|24175|24167|24166|24158|24176|24168|24150|24142|153
1741364400000|2025-03-07 16:20:00|24168|24160|24140|24132|24174|24166|24137.5|24129.5|89
1741364700000|2025-03-07 16:25:00|24139.5|24131.5|24085|24077|24142.5|24134.5|24084.5|24076.5|244
1741365000000|2025-03-07 16:30:00|24089|24081|24062.5|24054.5|24093.5|24085.5|24059|24051|326
1741365300000|2025-03-07 16:35:00|24063|24055|24033|24025|24075.5|24067.5|24029.5|24021.5|287
1741365600000|2025-03-07 16:40:00|24031|24023|24026|24018|24035.5|24027.5|23989.5|23981.5|445
1741365900000|2025-03-07 16:45:00|24025.5|24017.5|24009.5|24001.5|24039|24031|24008|24000|222
1741366200000|2025-03-07 16:50:00|24014|24006|24011.5|24003.5|24018.5|24010.5|23985|23977|289
1741366500000|2025-03-07 16:55:00|24012|24004|23986.5|23978.5|24014|24006|23981|23973|210
1741366800000|2025-03-07 17:00:00|23990|23982|24009|24001|24033.5|24025.5|23985.5|23977.5|309
1741367100000|2025-03-07 17:05:00|24009.5|24001.5|23992.5|23984.5|24029.5|24021.5|23983.5|23975.5|263
1741367400000|2025-03-07 17:10:00|23993.5|23985.5|24001.5|23993.5|24005.5|23997.5|23978.5|23970.5|211
1741367700000|2025-03-07 17:15:00|24002|23994|23969|23961|24004|23996|23957.5|23949.5|477
1741368000000|2025-03-07 17:20:00|23969.5|23961.5|24004|23996|24006.5|23998.5|23969|23961|115
1741368300000|2025-03-07 17:25:00|24001.5|23993.5|24023.5|24015.5|24028.5|24020.5|23999|23991|78
1741368600000|2025-03-07 17:30:00|24024|24016|24045|24037|24048.5|24040.5|24007|23999|96
1741368900000|2025-03-07 17:35:00|24044.5|24036.5|24034|24026|24058|24050|24028|24020|146
1741369200000|2025-03-07 17:40:00|24033.5|24025.5|24064|24056|24065|24057|24030|24022|55
1741369500000|2025-03-07 17:45:00|24063.5|24055.5|24056|24048|24077|24069|24050|24042|125
1741369800000|2025-03-07 17:50:00|24055.5|24047.5|24076.5|24068.5|24087|24079|24052|24044|85
1741370100000|2025-03-07 17:55:00|24077|24069|24029|24021|24080.5|24072.5|24014.5|24006.5|88
1741370400000|2025-03-07 18:00:00|24028.5|24020.5|24067.5|24059.5|24075|24067|24023|24015|141
1741370700000|2025-03-07 18:05:00|24064|24056|24043|24035|24087.5|24079.5|24038.5|24030.5|193
1741371000000|2025-03-07 18:10:00|24042.5|24034.5|24061|24053|24065|24057|24027|24019|129
1741371300000|2025-03-07 18:15:00|24060.5|24052.5|24061.5|24053.5|24067|24059|24050.5|24042.5|122
1741371600000|2025-03-07 18:20:00|24060.5|24052.5|24042.5|24034.5|24073.5|24065.5|24035|24027|61
1741371900000|2025-03-07 18:25:00|24042|24034|24033.5|24025.5|24044.5|24036.5|24027.5|24019.5|42
1741372200000|2025-03-07 18:30:00|24033|24025|24035|24027|24045.5|24037.5|24029|24021|52
1741372500000|2025-03-07 18:35:00|24034.5|24026.5|24065|24057|24069|24061|24030.5|24022.5|56
1741372800000|2025-03-07 18:40:00|24064.5|24056.5|24068.5|24060.5|24076.5|24068.5|24052|24044|39
1741373100000|2025-03-07 18:45:00|24068|24060|24087.5|24079.5|24091|24083|24067|24059|108
1741373400000|2025-03-07 18:50:00|24088|24080|24107|24099|24109.5|24101.5|24081.5|24073.5|77
1741373700000|2025-03-07 18:55:00|24106.5|24098.5|24128|24098|24128|24108.5|24100|24092|109
1741374000000|2025-03-07 19:00:00|24128.2|24098.2|24135.6|24105.6|24142.3|24112.3|24126.9|24096.9|0
1741374300000|2025-03-07 19:05:00|24135.4|24105.4|24119.7|24089.7|24137.1|24107.1|24118.7|24088.7|0
1741374600000|2025-03-07 19:10:00|24119.6|24089.6|24131.7|24101.7|24133.5|24103.5|24118|24088|0
1741374900000|2025-03-07 19:15:00|24131.8|24101.8|24148.8|24118.8|24149.4|24119.4|24130.9|24100.9|0
1741375200000|2025-03-07 19:20:00|24148.9|24118.9|24167.1|24137.1|24175|24145|24148.7|24118.7|0
1741375500000|2025-03-07 19:25:00|24167.2|24137.2|24154.2|24124.2|24170|24140|24149|24119|0
1741375800000|2025-03-07 19:30:00|24154.8|24124.8|24153.1|24123.1|24163.3|24133.3|24147.6|24117.6|0
1741376100000|2025-03-07 19:35:00|24152.9|24122.9|24150.3|24120.3|24155.3|24125.3|24141|24111|0
1741376400000|2025-03-07 19:40:00|24150.5|24120.5|24134.7|24104.7|24153.8|24123.8|24132.6|24102.6|0
1741376700000|2025-03-07 19:45:00|24134.9|24104.9|24122.1|24092.1|24136|24106|24121.2|24091.2|0
1741377000000|2025-03-07 19:50:00|24121.3|24091.3|24134.9|24104.9|24135.4|24105.4|24117.6|24087.6|0
1741377300000|2025-03-07 19:55:00|24135.1|24105.1|24127.5|24097.5|24143.1|24113.1|24125.8|24095.8|0
1741377600000|2025-03-07 20:00:00|24127.3|24097.3|24121.9|24091.9|24133.2|24103.2|24120.4|24090.4|0
1741377900000|2025-03-07 20:05:00|24122|24092|24143|24113|24144|24114|24121.2|24091.2|0
1741378200000|2025-03-07 20:10:00|24142.9|24112.9|24133|24103|24145.6|24115.6|24132.7|24102.7|0
1741378500000|2025-03-07 20:15:00|24132.3|24102.3|24144.2|24114.2|24146.5|24116.5|24117|24087|0
1741378800000|2025-03-07 20:20:00|24144.7|24114.7|24131.2|24101.2|24144.7|24114.7|24126.4|24096.4|0
1741379100000|2025-03-07 20:25:00|24131|24101|24134.7|24104.7|24136.6|24106.6|24129.6|24099.6|0
1741379400000|2025-03-07 20:30:00|24134.2|24104.2|24133.8|24103.8|24139.9|24109.9|24125.5|24095.5|0
1741379700000|2025-03-07 20:35:00|24133.9|24103.9|24107.9|24077.9|24135.6|24105.6|24099.2|24069.2|0
1741380000000|2025-03-07 20:40:00|24107.5|24077.5|24110.7|24080.7|24113.1|24083.1|24089.3|24059.3|0
1741380300000|2025-03-07 20:45:00|24109.5|24079.5|24126.4|24096.4|24128.2|24098.2|24105|24075|0
1741380600000|2025-03-07 20:50:00|24126.8|24096.8|24133.5|24103.5|24133.5|24103.5|24115.3|24085.3|0
1741380900000|2025-03-07 20:55:00|24133.7|24103.7|24112.5|24082.5|24144.7|24114.7|24106.4|24076.4|0
1741381200000|2025-03-07 21:00:00|24111.9|24081.9|24088.3|24058.3|24111.9|24081.9|24065.3|24035.3|0
1741381500000|2025-03-07 21:05:00|24089.6|24059.6|24106|24076|24106|24076|24081.7|24051.7|0
1741381800000|2025-03-07 21:10:00|24105.7|24075.7|24104.9|24074.9|24106.4|24076.4|24090.6|24060.6|0
1741382100000|2025-03-07 21:15:00|24104.3|24074.3|24106.6|24076.6|24113.8|24083.8|24097.6|24067.6|0
1741382400000|2025-03-07 21:20:00|24107.2|24077.2|24102.2|24072.2|24107.3|24077.3|24093.3|24063.3|0
1741382700000|2025-03-07 21:25:00|24101.5|24071.5|24102.2|24072.2|24105.9|24075.9|24100|24070|0
1741383000000|2025-03-07 21:30:00|24102.8|24072.8|24101.5|24071.5|24108.8|24078.8|24099.2|24069.2|0
1741383300000|2025-03-07 21:35:00|24102.1|24072.1|24100.1|24070.1|24102.2|24072.2|24098.9|24068.9|0
1741383600000|2025-03-07 21:40:00|24099.8|24069.8|24100|24070|24105.2|24075.2|24097.2|24067.2|0
1741383900000|2025-03-07 21:45:00|24100.7|24070.7|24105|24075|24107.6|24077.6|24097.8|24067.8|0
1741384200000|2025-03-07 21:50:00|24104.4|24074.4|24102.3|24072.3|24110.5|24080.5|24102.3|24072.3|0
1741384500000|2025-03-07 21:55:00|24103|24073|24099.5|24069.5|24103.7|24073.7|24096.4|24066.4|0
1741557600000|2025-03-09 22:00:00|24023.9|23993.9|23987.6|23957.6|24025|23995|23983.2|23953.2|0
1741557900000|2025-03-09 22:05:00|23988.3|23958.3|23956.2|23926.2|23991.8|23961.8|23950.7|23920.7|0
1741558200000|2025-03-09 22:10:00|23958.2|23928.2|23951|23921|23959.2|23929.2|23933.6|23903.6|0
1741558500000|2025-03-09 22:15:00|23949.9|23919.9|23958.7|23928.7|23970.4|23940.4|23934.6|23904.6|0
1741558800000|2025-03-09 22:20:00|23959|23929|23968.1|23938.1|23974.9|23944.9|23955.7|23925.7|0
1741559100000|2025-03-09 22:25:00|23967.7|23937.7|23976.6|23946.6|23992.6|23962.6|23967.7|23937.7|0
1741559400000|2025-03-09 22:30:00|23977|23947|23986.6|23956.6|23995.3|23965.3|23972.1|23942.1|0
1741559700000|2025-03-09 22:35:00|23987.3|23957.3|24011.8|23981.8|24013.6|23983.6|23987.3|23957.3|0
1741560000000|2025-03-09 22:40:00|24012.1|23982.1|24005|23975|24016.2|23986.2|24002|23972|0
1741560300000|2025-03-09 22:45:00|24005.6|23975.6|24002|23972|24015.1|23985.1|24000.2|23970.2|0
1741560600000|2025-03-09 22:50:00|24002.3|23972.3|23995.4|23965.4|24002.8|23972.8|23994|23964|0
1741560900000|2025-03-09 22:55:00|23995.7|23965.7|23966.4|23936.4|23996.9|23966.9|23965.7|23935.7|0
1741561200000|2025-03-09 23:00:00|23966.5|23936.5|23921.8|23891.8|23983.6|23953.6|23915.5|23885.5|0
1741561500000|2025-03-09 23:05:00|23922.5|23892.5|23967.8|23937.8|23968.5|23938.5|23916.7|23886.7|0
1741561800000|2025-03-09 23:10:00|23966.5|23936.5|23974.5|23944.5|23982.7|23952.7|23959.7|23929.7|0
1741562100000|2025-03-09 23:15:00|23975.9|23945.9|24027.7|23997.7|24027.7|23997.7|23970|23940|0
1741562400000|2025-03-09 23:20:00|24026.3|23996.3|24022.6|23992.6|24033.1|24003.1|24018.3|23988.3|0
1741562700000|2025-03-09 23:25:00|24022.5|23992.5|24025|23995|24025.7|23995.7|24011.1|23981.1|0
1741563000000|2025-03-09 23:30:00|24025.7|23995.7|24022.6|23992.6|24028.8|23998.8|24018.3|23988.3|0
1741563300000|2025-03-09 23:35:00|24023.3|23993.3|24005.6|23975.6|24023.3|23993.3|24001.9|23971.9|0
1741563600000|2025-03-09 23:40:00|24006.3|23976.3|24012.5|23982.5|24014.7|23984.7|24005|23975|0
1741563900000|2025-03-09 23:45:00|24011.8|23981.8|24006.6|23976.6|24013.9|23983.9|23998.4|23968.4|0
1741564200000|2025-03-09 23:50:00|24007.3|23977.3|24009.8|23979.8|24016.8|23986.8|24006.6|23976.6|0
1741564500000|2025-03-09 23:55:00|24014.4|23984.4|24010.7|23980.7|24014.9|23984.9|24004.8|23974.8|0
1741564800000|2025-03-10 00:00:00|24009|23979|24019.2|23989.2|24019.2|23989.2|23998.9|23968.9|0
1741565100000|2025-03-10 00:05:00|24018.5|23988.5|24026.3|23996.3|24030.8|24000.8|24016.2|23986.2|0
1741565400000|2025-03-10 00:10:00|24026|23996|24019.6|23989.6|24028.8|23998.8|24018.9|23988.9|0
1741565700000|2025-03-10 00:15:00|24019.3|23989.3|24018.8|23988.8|24020.8|23990.8|24001.4|23971.4|0
1741566000000|2025-03-10 00:20:00|24019.4|23989.4|24018.6|23988.6|24022.4|23992.4|24006.9|23976.9|0
1741566300000|2025-03-10 00:25:00|24018.5|23988.5|24012.9|23982.9|24021.3|23991.3|24004.9|23974.9|0
1741566600000|2025-03-10 00:30:00|24013.2|23983.2|24020.7|23990.7|24028|23998|24009.9|23979.9|0
1741566900000|2025-03-10 00:35:00|24020.4|23990.4|24025.8|23995.8|24026|23996|24018.7|23988.7|0
1741567200000|2025-03-10 00:40:00|24026.4|23996.4|24046.4|24016.4|24050.1|24020.1|24024.9|23994.9|0
1741567500000|2025-03-10 00:45:00|24045.1|24015.1|24066.4|24036.4|24071.1|24041.1|24044.1|24014.1|0
1741567800000|2025-03-10 00:50:00|24065.8|24035.8|24065.5|24035.5|24066.1|24036.1|24057.9|24027.9|0
1741568100000|2025-03-10 00:55:00|24066.1|24036.1|24072|24042|24072.4|24042.4|24064.1|24034.1|0
1741568400000|2025-03-10 01:00:00|24072.4|24042.4|24104.1|24074.1|24109.1|24079.1|24069.4|24039.4|0
1741568700000|2025-03-10 01:05:00|24105.4|24075.4|24080.4|24050.4|24106.4|24076.4|24080.4|24050.4|0
1741569000000|2025-03-10 01:10:00|24075.4|24045.4|24072|24042|24076.4|24046.4|24067.1|24037.1|0
1741569300000|2025-03-10 01:15:00|24072.7|24042.7|24105|24100|24126|24121|24026.5|24021.5|2079
1741569600000|2025-03-10 01:20:00|24102.5|24097.5|24158.6|24153.6|24164.1|24159.1|24092.5|24087.5|1299
1741569900000|2025-03-10 01:25:00|24158.1|24153.1|24158.1|24153.1|24171.1|24166.1|24150.1|24145.1|685
1741570200000|2025-03-10 01:30:00|24155.1|24150.1|24270.6|24265.6|24306.6|24301.6|24133.1|24128.1|4911
1741570500000|2025-03-10 01:35:00|24273.1|24268.1|24183.1|24178.1|24278.1|24273.1|24172.1|24167.1|3389
1741570800000|2025-03-10 01:40:00|24183.6|24178.6|24145.1|24140.1|24254.1|24249.1|24145.1|24140.1|2723
1741571100000|2025-03-10 01:45:00|24143.6|24138.6|24044.6|24039.6|24155.6|24150.6|24031.6|24026.6|3448
1741571400000|2025-03-10 01:50:00|24042.6|24037.6|24088.6|24083.6|24119.1|24114.1|24042.6|24037.6|2687
1741571700000|2025-03-10 01:55:00|24090.1|24085.1|24054.6|24049.6|24165.6|24160.6|24054.6|24049.6|2229
1741572000000|2025-03-10 02:00:00|24055.1|24050.1|24050.1|24045.1|24095.6|24090.6|24027.6|24022.6|2519
1741572300000|2025-03-10 02:05:00|24052.6|24047.6|24046.6|24041.6|24068.6|24063.6|24011.1|24006.1|2106
1741572600000|2025-03-10 02:10:00|24045.6|24040.6|23967.6|23962.6|24058.6|24053.6|23967.1|23962.1|2017
1741572900000|2025-03-10 02:15:00|23966.1|23961.1|23948.1|23943.1|23994.1|23989.1|23917.6|23912.6|2257
1741573200000|2025-03-10 02:20:00|23946.6|23941.6|23958.6|23953.6|23994.6|23989.6|23924.1|23919.1|1816
1741573500000|2025-03-10 02:25:00|23960.1|23955.1|24012.6|24007.6|24021.1|24016.1|23954.1|23949.1|1356
1741573800000|2025-03-10 02:30:00|24012.1|24007.1|24036.1|24031.1|24086.1|24081.1|24001.1|23996.1|2631
1741574100000|2025-03-10 02:35:00|24035.6|24030.6|24016.6|24011.6|24075.1|24070.1|24013.1|24008.1|1274
1741574400000|2025-03-10 02:40:00|24017.1|24012.1|23995.1|23990.1|24039.1|24034.1|23984.1|23979.1|1407
1741574700000|2025-03-10 02:45:00|23994.6|23989.6|23906.1|23901.1|23994.6|23989.6|23893.1|23888.1|2389
1741575000000|2025-03-10 02:50:00|23909.1|23904.1|23890.6|23885.6|23916.6|23911.6|23873.1|23868.1|2679
1741575300000|2025-03-10 02:55:00|23891.1|23886.1|23859.1|23854.1|23893.1|23888.1|23850.6|23845.6|1349
1741575600000|2025-03-10 03:00:00|23854.1|23849.1|23835.6|23830.6|23854.1|23849.1|23794.1|23789.1|2372
1741575900000|2025-03-10 03:05:00|23836.1|23831.1|23855.1|23850.1|23864.6|23859.6|23824.1|23819.1|1588
1741576200000|2025-03-10 03:10:00|23854.6|23849.6|23805.1|23800.1|23859.1|23854.1|23804.1|23799.1|1258
1741576500000|2025-03-10 03:15:00|23805.6|23800.6|23757.6|23752.6|23810.1|23805.1|23757.1|23752.1|2150
1741576800000|2025-03-10 03:20:00|23757.1|23752.1|23737.6|23732.6|23757.1|23752.1|23720.6|23715.6|1885
1741577100000|2025-03-10 03:25:00|23737.1|23732.1|23735.6|23730.6|23762.1|23757.1|23718.6|23713.6|1518
1741577400000|2025-03-10 03:30:00|23736.1|23731.1|23739.6|23734.6|23743.1|23738.1|23705.6|23700.6|1109
1741577700000|2025-03-10 03:35:00|23740.1|23735.1|23760.1|23755.1|23769.1|23764.1|23725.1|23720.1|1082
1741578000000|2025-03-10 03:40:00|23758.1|23753.1|23776.1|23771.1|23779.1|23774.1|23748.6|23743.6|978
1741578300000|2025-03-10 03:45:00|23776.6|23771.6|23756.1|23751.1|23787.6|23782.6|23754.6|23749.6|844
1741578600000|2025-03-10 03:50:00|23755.6|23750.6|23736.1|23731.1|23758.6|23753.6|23727.6|23722.6|788
1741578900000|2025-03-10 03:55:00|23736.6|23731.6|23723.6|23718.6|23740.6|23735.6|23713.6|23708.6|643
1741579200000|2025-03-10 04:00:00|23730|23700|23730.8|23700.8|23730.8|23700.8|23726.9|23696.9|0
1741579500000|2025-03-10 04:05:00|23731.4|23701.4|23734.9|23704.9|23736.7|23706.7|23730.2|23700.2|0
1741579800000|2025-03-10 04:10:00|23735|23705|23723.2|23693.2|23739.2|23709.2|23720.1|23690.1|0
1741580100000|2025-03-10 04:15:00|23723.5|23693.5|23724.9|23694.9|23727.1|23697.1|23723.2|23693.2|0
1741580400000|2025-03-10 04:20:00|23725.5|23695.5|23734.4|23704.4|23735.7|23705.7|23724.9|23694.9|0
1741580700000|2025-03-10 04:25:00|23734.1|23704.1|23732.2|23702.2|23734.1|23704.1|23727.6|23697.6|0
1741581000000|2025-03-10 04:30:00|23731.5|23701.5|23727.7|23697.7|23732.2|23702.2|23726.4|23696.4|0
1741581300000|2025-03-10 04:35:00|23728.4|23698.4|23719.1|23689.1|23728.4|23698.4|23715.6|23685.6|0
1741581600000|2025-03-10 04:40:00|23718.8|23688.8|23713.3|23683.3|23722.1|23692.1|23712.3|23682.3|0
1741581900000|2025-03-10 04:45:00|23712.7|23682.7|23714.1|23684.1|23716.9|23686.9|23712.7|23682.7|0
1741582200000|2025-03-10 04:50:00|23714.8|23684.8|23737.6|23707.6|23738.3|23708.3|23708.3|23678.3|0
1741582500000|2025-03-10 04:55:00|23737.9|23707.9|23731.4|23701.4|23738.6|23708.6|23729.5|23699.5|12
1741582800000|2025-03-10 05:00:00|23731.1|23701.1|23687.1|23682.1|23750.1|23745.1|23684.1|23679.1|1625
1741583100000|2025-03-10 05:05:00|23686.6|23681.6|23684.1|23679.1|23695.1|23690.1|23662.6|23657.6|1464
1741583400000|2025-03-10 05:10:00|23683.6|23678.6|23694.1|23689.1|23721.6|23716.6|23678.1|23673.1|1022
1741583700000|2025-03-10 05:15:00|23694.6|23689.6|23668.1|23663.1|23703.1|23698.1|23653.1|23648.1|1053
1741584000000|2025-03-10 05:20:00|23668.6|23663.6|23662.1|23657.1|23700.1|23695.1|23656.6|23651.6|942
1741584300000|2025-03-10 05:25:00|23661.6|23656.6|23680.1|23675.1|23694.1|23689.1|23648.1|23643.1|994
1741584600000|2025-03-10 05:30:00|23681.1|23676.1|23648.1|23643.1|23681.1|23676.1|23635.6|23630.6|1317
1741584900000|2025-03-10 05:35:00|23647.6|23642.6|23722.1|23717.1|23725.1|23720.1|23647.6|23642.6|1854
1741585200000|2025-03-10 05:40:00|23721.1|23716.1|23747.6|23742.6|23755.1|23750.1|23714.6|23709.6|1872
1741585500000|2025-03-10 05:45:00|23746.1|23741.1|23715.6|23710.6|23752.6|23747.6|23711.6|23706.6|1482
1741585800000|2025-03-10 05:50:00|23716.1|23711.1|23678.1|23673.1|23717.6|23712.6|23672.1|23667.1|1529
1741586100000|2025-03-10 05:55:00|23677.6|23672.6|23712.1|23707.1|23724.1|23719.1|23674.6|23669.6|1056
1741586400000|2025-03-10 06:00:00|23713.6|23708.6|23748.1|23743.1|23749.1|23744.1|23693.6|23688.6|1059
1741586700000|2025-03-10 06:05:00|23748.6|23743.6|23792.1|23787.1|23804.6|23799.6|23747.6|23742.6|1864
1741587000000|2025-03-10 06:10:00|23791.6|23786.6|23815.1|23810.1|23834.1|23829.1|23786.1|23781.1|2223
1741587300000|2025-03-10 06:15:00|23816.1|23811.1|23870.1|23865.1|23885.1|23880.1|23815.1|23810.1|2124
1741587600000|2025-03-10 06:20:00|23870.6|23865.6|23835.6|23830.6|23879.1|23874.1|23835.6|23830.6|1923
1741587900000|2025-03-10 06:25:00|23836.1|23831.1|23826.6|23821.6|23845.6|23840.6|23805.1|23800.1|1151
1741588200000|2025-03-10 06:30:00|23825.6|23820.6|23885.1|23880.1|23886.1|23881.1|23821.6|23816.6|1697
1741588500000|2025-03-10 06:35:00|23885.6|23880.6|23861.6|23856.6|23903.6|23898.6|23857.1|23852.1|1504
1741588800000|2025-03-10 06:40:00|23861.1|23856.1|23842.6|23837.6|23869.6|23864.6|23825.6|23820.6|1413
1741589100000|2025-03-10 06:45:00|23842.1|23837.1|23802.1|23797.1|23852.6|23847.6|23802.1|23797.1|1336
1741589400000|2025-03-10 06:50:00|23802.6|23797.6|23807.1|23802.1|23818.6|23813.6|23788.1|23783.1|1137
1741589700000|2025-03-10 06:55:00|23806.6|23801.6|23801.1|23796.1|23812.1|23807.1|23784.1|23779.1|928
1741590000000|2025-03-10 07:00:00|23802.6|23797.6|23818.1|23813.1|23827.1|23822.1|23785.6|23780.6|982
1741590300000|2025-03-10 07:05:00|23818.6|23813.6|23798.1|23793.1|23837.6|23832.6|23792.1|23787.1|1104
1741590600000|2025-03-10 07:10:00|23798.6|23793.6|23776.1|23771.1|23808.1|23803.1|23761.6|23756.6|1363
1741590900000|2025-03-10 07:15:00|23775.6|23770.6|23726.6|23721.6|23785.6|23780.6|23726.1|23721.1|1419
1741591200000|2025-03-10 07:20:00|23725.6|23720.6|23736.1|23731.1|23743.6|23738.6|23719.1|23714.1|1335
1741591500000|2025-03-10 07:25:00|23736.6|23731.6|23772.6|23767.6|23777.6|23772.6|23727.6|23722.6|1282
1741591800000|2025-03-10 07:30:00|23772.1|23767.1|23797.6|23792.6|23808.6|23803.6|23764.1|23759.1|1238
1741592100000|2025-03-10 07:35:00|23797.1|23792.1|23797.1|23792.1|23809.1|23804.1|23782.1|23777.1|1097
1741592400000|2025-03-10 07:40:00|23796.1|23791.1|23830.1|23825.1|23830.1|23825.1|23785.6|23780.6|1216
1741592700000|2025-03-10 07:45:00|23829.1|23824.1|23792.1|23787.1|23835.6|23830.6|23782.1|23777.1|1478
1741593000000|2025-03-10 07:50:00|23792.6|23787.6|23791.1|23786.1|23797.1|23792.1|23777.6|23772.6|1306
1741593300000|2025-03-10 07:55:00|23792.1|23787.1|23795.1|23790.1|23797.1|23792.1|23780.6|23775.6|1161
1741593600000|2025-03-10 08:00:00|23797.1|23792.1|23796.1|23791.1|23817.1|23812.1|23786.1|23781.1|1088
1741593900000|2025-03-10 08:05:00|23795.6|23790.6|23783.1|23778.1|23822.1|23817.1|23783.1|23778.1|1446
1741594200000|2025-03-10 08:10:00|23782.6|23777.6|23757.6|23752.6|23785.1|23780.1|23754.1|23749.1|1071
1741594500000|2025-03-10 08:15:00|23758.6|23753.6|23743.1|23738.1|23765.1|23760.1|23731.1|23726.1|574
1741594800000|2025-03-10 08:20:00|23743.6|23738.6|23738.6|23733.6|23754.1|23749.1|23734.6|23729.6|304
1741595100000|2025-03-10 08:25:00|23739.1|23734.1|23732.6|23727.6|23750.1|23745.1|23724.1|23719.1|1149
1741595400000|2025-03-10 08:30:00|23747|23717|23718.3|23688.3|23748.9|23718.9|23716|23686|516
1741595700000|2025-03-10 08:35:00|23718.6|23688.6|23707.2|23677.2|23719.9|23689.9|23704.1|23674.1|0
1741596000000|2025-03-10 08:40:00|23706.9|23676.9|23683.7|23653.7|23721|23691|23681.4|23651.4|0
1741596300000|2025-03-10 08:45:00|23684.3|23654.3|23685.3|23655.3|23693.1|23663.1|23673.6|23643.6|0
1741596600000|2025-03-10 08:50:00|23686|23656|23664.8|23634.8|23696.4|23666.4|23662.8|23632.8|0
1741596900000|2025-03-10 08:55:00|23664.5|23634.5|23661.5|23631.5|23671.6|23641.6|23641.1|23611.1|0
1741597200000|2025-03-10 09:00:00|23661.2|23631.2|23679.4|23649.4|23687.5|23657.5|23654.1|23624.1|0
1741597500000|2025-03-10 09:05:00|23679.7|23649.7|23736.4|23706.4|23739|23709|23679.4|23649.4|0
1741597800000|2025-03-10 09:10:00|23736.1|23706.1|23710.5|23680.5|23736.1|23706.1|23709.2|23679.2|0
1741598100000|2025-03-10 09:15:00|23710.2|23680.2|23675.1|23667.1|23710.2|23680.2|23625.1|23617.1|934
1741598400000|2025-03-10 09:20:00|23674.6|23666.6|23685.1|23677.1|23692.6|23684.6|23666.1|23658.1|210
1741598700000|2025-03-10 09:25:00|23686.6|23678.6|23667.6|23659.6|23697.6|23689.6|23661.1|23653.1|160
1741599000000|2025-03-10 09:30:00|23668.1|23660.1|23662.6|23654.6|23680.6|23672.6|23660.1|23652.1|142
1741599300000|2025-03-10 09:35:00|23663.1|23655.1|23677.6|23669.6|23688.1|23680.1|23656.1|23648.1|140
1741599600000|2025-03-10 09:40:00|23675.6|23667.6|23690.6|23682.6|23698.1|23690.1|23674.1|23666.1|99
1741599900000|2025-03-10 09:45:00|23690.1|23682.1|23724.6|23716.6|23727.6|23719.6|23685.1|23677.1|246
1741600200000|2025-03-10 09:50:00|23724.1|23716.1|23719.6|23711.6|23736.6|23728.6|23716.6|23708.6|252
1741600500000|2025-03-10 09:55:00|23720.1|23712.1|23708.6|23700.6|23728.6|23720.6|23701.1|23693.1|118
1741600800000|2025-03-10 10:00:00|23709.1|23701.1|23726.6|23718.6|23734.6|23726.6|23709.1|23701.1|68
1741601100000|2025-03-10 10:05:00|23727.1|23719.1|23732.6|23724.6|23733.6|23725.6|23717.6|23709.6|81
1741601400000|2025-03-10 10:10:00|23732.1|23724.1|23725.6|23717.6|23746.1|23738.1|23721.1|23713.1|188
1741601700000|2025-03-10 10:15:00|23725.1|23717.1|23703.6|23695.6|23725.6|23717.6|23703.6|23695.6|152
1741602000000|2025-03-10 10:20:00|23704.1|23696.1|23698.1|23690.1|23709.6|23701.6|23692.6|23684.6|79
1741602300000|2025-03-10 10:25:00|23698.6|23690.6|23704.6|23696.6|23714.1|23706.1|23698.6|23690.6|115
1741602600000|2025-03-10 10:30:00|23704.1|23696.1|23697.6|23689.6|23710.1|23702.1|23688.6|23680.6|89
1741602900000|2025-03-10 10:35:00|23697.1|23689.1|23688.1|23680.1|23699.6|23691.6|23687.6|23679.6|24
1741603200000|2025-03-10 10:40:00|23687.6|23679.6|23676.6|23668.6|23692.1|23684.1|23673.1|23665.1|60
1741603500000|2025-03-10 10:45:00|23676.1|23668.1|23670.1|23662.1|23678.1|23670.1|23662.6|23654.6|61
1741603800000|2025-03-10 10:50:00|23670.6|23662.6|23687.1|23679.1|23696.1|23688.1|23670.1|23662.1|35
1741604100000|2025-03-10 10:55:00|23686.6|23678.6|23691.6|23683.6|23699.6|23691.6|23686.1|23678.1|42
1741604400000|2025-03-10 11:00:00|23692.1|23684.1|23665.6|23657.6|23706.1|23698.1|23663.1|23655.1|106
1741604700000|2025-03-10 11:05:00|23666.1|23658.1|23678.6|23670.6|23679.1|23671.1|23645.6|23637.6|112
1741605000000|2025-03-10 11:10:00|23679.1|23671.1|23689.1|23681.1|23699.6|23691.6|23676.1|23668.1|63
1741605300000|2025-03-10 11:15:00|23688.6|23680.6|23703.6|23695.6|23708.1|23700.1|23679.6|23671.6|63
1741605600000|2025-03-10 11:20:00|23704.1|23696.1|23734.1|23726.1|23735.1|23727.1|23703.6|23695.6|95
1741605900000|2025-03-10 11:25:00|23734.6|23726.6|23729.6|23721.6|23737.1|23729.1|23722.1|23714.1|54
1741606200000|2025-03-10 11:30:00|23730.6|23722.6|23711.1|23703.1|23731.1|23723.1|23711.1|23703.1|50
1741606500000|2025-03-10 11:35:00|23710.6|23702.6|23704.1|23696.1|23714.1|23706.1|23703.1|23695.1|38
1741606800000|2025-03-10 11:40:00|23703.6|23695.6|23707.6|23699.6|23709.6|23701.6|23700.1|23692.1|34
1741607100000|2025-03-10 11:45:00|23708.1|23700.1|23717.6|23709.6|23730.1|23722.1|23707.6|23699.6|208
1741607400000|2025-03-10 11:50:00|23717.1|23709.1|23677.1|23669.1|23718.1|23710.1|23669.1|23661.1|392
1741607700000|2025-03-10 11:55:00|23677.6|23669.6|23649.6|23641.6|23682.1|23674.1|23624.6|23616.6|582
1741608000000|2025-03-10 12:00:00|23652.6|23644.6|23639.6|23631.6|23662.1|23654.1|23637.6|23629.6|202
1741608300000|2025-03-10 12:05:00|23638.1|23630.1|23622.6|23614.6|23643.1|23635.1|23615.6|23607.6|136
1741608600000|2025-03-10 12:10:00|23621.6|23613.6|23613.1|23605.1|23625.1|23617.1|23603.6|23595.6|118
1741608900000|2025-03-10 12:15:00|23612.6|23604.6|23561.6|23553.6|23613.1|23605.1|23548.6|23540.6|809
1741609200000|2025-03-10 12:20:00|23562.1|23554.1|23595.1|23587.1|23607.1|23599.1|23562.1|23554.1|184
1741609500000|2025-03-10 12:25:00|23595.6|23587.6|23596.6|23588.6|23612.6|23604.6|23593.6|23585.6|176
1741609800000|2025-03-10 12:30:00|23597.1|23589.1|23578.6|23570.6|23607.6|23599.6|23574.1|23566.1|104
1741610100000|2025-03-10 12:35:00|23579.1|23571.1|23583.6|23575.6|23589.1|23581.1|23568.1|23560.1|85
1741610400000|2025-03-10 12:40:00|23584.1|23576.1|23602.1|23594.1|23607.1|23599.1|23581.1|23573.1|74
1741610700000|2025-03-10 12:45:00|23601.6|23593.6|23600.1|23592.1|23608.1|23600.1|23594.6|23586.6|103
1741611000000|2025-03-10 12:50:00|23599.6|23591.6|23616.6|23608.6|23617.1|23609.1|23598.6|23590.6|113
1741611300000|2025-03-10 12:55:00|23616.1|23608.1|23592.6|23584.6|23616.6|23608.6|23587.6|23579.6|138
1741611600000|2025-03-10 13:00:00|23596.1|23588.1|23579.1|23571.1|23605.1|23597.1|23577.1|23569.1|147
1741611900000|2025-03-10 13:05:00|23579.6|23571.6|23592.6|23584.6|23599.6|23591.6|23572.1|23564.1|93
1741612200000|2025-03-10 13:10:00|23593.1|23585.1|23661.6|23653.6|23668.1|23660.1|23592.6|23584.6|1008
1741612500000|2025-03-10 13:15:00|23661.1|23653.1|23652.1|23644.1|23690.6|23682.6|23652.1|23644.1|372
1741612800000|2025-03-10 13:20:00|23653.1|23645.1|23632.1|23624.1|23654.1|23646.1|23627.6|23619.6|183
1741613100000|2025-03-10 13:25:00|23631.6|23623.6|23608.6|23600.6|23632.1|23624.1|23607.6|23599.6|195
1741613400000|2025-03-10 13:30:00|23610.1|23602.1|23656.1|23648.1|23660.1|23652.1|23584.1|23576.1|582
1741613700000|2025-03-10 13:35:00|23657.6|23649.6|23659.1|23651.1|23695.6|23687.6|23657.6|23649.6|508
1741614000000|2025-03-10 13:40:00|23658.6|23650.6|23667.6|23659.6|23688.6|23680.6|23644.1|23636.1|320
1741614300000|2025-03-10 13:45:00|23667.1|23659.1|23620.6|23612.6|23678.6|23670.6|23616.1|23608.1|343
1741614600000|2025-03-10 13:50:00|23621.1|23613.1|23580.1|23572.1|23636.1|23628.1|23578.6|23570.6|319
1741614900000|2025-03-10 13:55:00|23580.6|23572.6|23579.6|23571.6|23603.6|23595.6|23575.6|23567.6|303
1741615200000|2025-03-10 14:00:00|23579.1|23571.1|23546.1|23538.1|23579.1|23571.1|23543.1|23535.1|477
1741615500000|2025-03-10 14:05:00|23545.6|23537.6|23553.6|23545.6|23572.1|23564.1|23545.6|23537.6|220
1741615800000|2025-03-10 14:10:00|23554.1|23546.1|23546.1|23538.1|23561.1|23553.1|23542.1|23534.1|502
1741616100000|2025-03-10 14:15:00|23547.1|23539.1|23504.1|23496.1|23549.1|23541.1|23497.1|23489.1|574
1741616400000|2025-03-10 14:20:00|23504.6|23496.6|23517.6|23509.6|23520.1|23512.1|23469.1|23461.1|664
1741616700000|2025-03-10 14:25:00|23516.6|23508.6|23458.6|23450.6|23518.1|23510.1|23458.1|23450.1|474
1741617000000|2025-03-10 14:30:00|23459.1|23451.1|23419.1|23411.1|23463.6|23455.6|23411.6|23403.6|910
1741617300000|2025-03-10 14:35:00|23418.6|23410.6|23404.1|23396.1|23428.1|23420.1|23398.1|23390.1|561
1741617600000|2025-03-10 14:40:00|23404.6|23396.6|23426.1|23418.1|23445.1|23437.1|23402.6|23394.6|449
1741617900000|2025-03-10 14:45:00|23425.6|23417.6|23430.1|23422.1|23449.1|23441.1|23401.1|23393.1|392
1741618200000|2025-03-10 14:50:00|23429.6|23421.6|23389.1|23381.1|23436.1|23428.1|23372.1|23364.1|564
1741618500000|2025-03-10 14:55:00|23388.1|23380.1|23396.6|23388.6|23399.1|23391.1|23368.6|23360.6|314
1741618800000|2025-03-10 15:00:00|23398.6|23390.6|23426.6|23418.6|23430.6|23422.6|23398.6|23390.6|360
1741619100000|2025-03-10 15:05:00|23426.1|23418.1|23462.1|23454.1|23475.6|23467.6|23425.6|23417.6|405
1741619400000|2025-03-10 15:10:00|23461.6|23453.6|23474.6|23466.6|23486.1|23478.1|23452.1|23444.1|492
1741619700000|2025-03-10 15:15:00|23472.6|23464.6|23475.6|23467.6|23498.6|23490.6|23461.6|23453.6|248
1741620000000|2025-03-10 15:20:00|23475.1|23467.1|23532.6|23524.6|23534.6|23526.6|23474.1|23466.1|303
1741620300000|2025-03-10 15:25:00|23533.1|23525.1|23531.1|23523.1|23537.1|23529.1|23512.6|23504.6|263
1741620600000|2025-03-10 15:30:00|23530.6|23522.6|23550.6|23542.6|23552.1|23544.1|23526.6|23518.6|261
1741620900000|2025-03-10 15:35:00|23550.1|23542.1|23561.6|23553.6|23577.1|23569.1|23540.1|23532.1|337
1741621200000|2025-03-10 15:40:00|23561.1|23553.1|23538.6|23530.6|23564.6|23556.6|23529.6|23521.6|349
1741621500000|2025-03-10 15:45:00|23539.1|23531.1|23571.6|23563.6|23578.6|23570.6|23535.6|23527.6|261
1741621800000|2025-03-10 15:50:00|23571.1|23563.1|23565.6|23557.6|23580.1|23572.1|23561.6|23553.6|135
1741622100000|2025-03-10 15:55:00|23565.1|23557.1|23541.1|23533.1|23566.6|23558.6|23534.1|23526.1|201
1741622400000|2025-03-10 16:00:00|23541.6|23533.6|23538.1|23530.1|23560.6|23552.6|23533.1|23525.1|145
1741622700000|2025-03-10 16:05:00|23537.6|23529.6|23531.6|23523.6|23552.6|23544.6|23528.6|23520.6|98
1741623000000|2025-03-10 16:10:00|23532.1|23524.1|23554.1|23546.1|23554.6|23546.6|23529.6|23521.6|84
1741623300000|2025-03-10 16:15:00|23552.1|23544.1|23512.1|23504.1|23556.1|23548.1|23511.6|23503.6|167
1741623600000|2025-03-10 16:20:00|23512.6|23504.6|23529.1|23521.1|23534.1|23526.1|23511.6|23503.6|105
1741623900000|2025-03-10 16:25:00|23527.1|23519.1|23527.6|23519.6|23549.1|23541.1|23515.6|23507.6|286
1741624200000|2025-03-10 16:30:00|23528.1|23520.1|23538.1|23530.1|23549.1|23541.1|23525.6|23517.6|67
1741624500000|2025-03-10 16:35:00|23538.6|23530.6|23497.1|23489.1|23538.6|23530.6|23494.6|23486.6|121
1741624800000|2025-03-10 16:40:00|23497.6|23489.6|23495.6|23487.6|23501.1|23493.1|23487.1|23479.1|117
1741625100000|2025-03-10 16:45:00|23495.1|23487.1|23497.6|23489.6|23502.6|23494.6|23487.1|23479.1|75
1741625400000|2025-03-10 16:50:00|23497.1|23489.1|23505.6|23497.6|23510.1|23502.1|23495.1|23487.1|49
1741625700000|2025-03-10 16:55:00|23504.6|23496.6|23484.1|23476.1|23505.6|23497.6|23482.6|23474.6|78
1741626000000|2025-03-10 17:00:00|23483.6|23475.6|23453.6|23445.6|23486.6|23478.6|23453.6|23445.6|149
1741626300000|2025-03-10 17:05:00|23453.1|23445.1|23431.1|23423.1|23462.1|23454.1|23430.1|23422.1|206
1741626600000|2025-03-10 17:10:00|23430.6|23422.6|23419.6|23411.6|23432.6|23424.6|23400.6|23392.6|237
1741626900000|2025-03-10 17:15:00|23419.1|23411.1|23435.1|23427.1|23436.1|23428.1|23415.6|23407.6|102
1741627200000|2025-03-10 17:20:00|23434.6|23426.6|23458.1|23450.1|23460.1|23452.1|23434.1|23426.1|96
1741627500000|2025-03-10 17:25:00|23457.6|23449.6|23434.6|23426.6|23458.6|23450.6|23430.6|23422.6|64
1741627800000|2025-03-10 17:30:00|23435.1|23427.1|23419.1|23411.1|23436.1|23428.1|23418.6|23410.6|85
1741628100000|2025-03-10 17:35:00|23418.6|23410.6|23408.6|23400.6|23425.6|23417.6|23396.6|23388.6|159
1741628400000|2025-03-10 17:40:00|23408.1|23400.1|23404.1|23396.1|23414.6|23406.6|23402.1|23394.1|186
1741628700000|2025-03-10 17:45:00|23404.6|23396.6|23379.1|23371.1|23414.1|23406.1|23377.6|23369.6|317
1741629000000|2025-03-10 17:50:00|23378.6|23370.6|23378.1|23370.1|23380.6|23372.6|23366.6|23358.6|187
1741629300000|2025-03-10 17:55:00|23377.6|23369.6|23358.1|23350.1|23380.6|23372.6|23357.6|23349.6|121
1741629600000|2025-03-10 18:00:00|23358.6|23350.6|23340.6|23332.6|23363.6|23355.6|23338.6|23330.6|236
1741629900000|2025-03-10 18:05:00|23341.6|23333.6|23325.1|23317.1|23342.1|23334.1|23293.6|23285.6|451
1741630200000|2025-03-10 18:10:00|23327.1|23319.1|23339.6|23331.6|23408.6|23400.6|23317.1|23309.1|808
1741630500000|2025-03-10 18:15:00|23339.1|23331.1|23334.6|23326.6|23351.1|23343.1|23331.1|23323.1|205
1741630800000|2025-03-10 18:20:00|23336.1|23328.1|23344.6|23336.6|23352.6|23344.6|23333.1|23325.1|132
1741631100000|2025-03-10 18:25:00|23343.1|23335.1|23323.6|23315.6|23344.1|23336.1|23317.6|23309.6|179
1741631400000|2025-03-10 18:30:00|23324.1|23316.1|23345.6|23337.6|23346.1|23338.1|23324.1|23316.1|161
1741631700000|2025-03-10 18:35:00|23345.1|23337.1|23341.6|23333.6|23354.1|23346.1|23341.1|23333.1|131
1741632000000|2025-03-10 18:40:00|23342.1|23334.1|23343.6|23335.6|23357.6|23349.6|23335.1|23327.1|164
1741632300000|2025-03-10 18:45:00|23344.6|23336.6|23330.6|23322.6|23355.1|23347.1|23330.6|23322.6|111
1741632600000|2025-03-10 18:50:00|23331.1|23323.1|23311.6|23303.6|23337.6|23329.6|23310.6|23302.6|138
1741632900000|2025-03-10 18:55:00|23312.6|23304.6|23313.2|23283.2|23316.1|23308.1|23298.6|23283.2|220
1741633200000|2025-03-10 19:00:00|23313.3|23283.3|23307.8|23277.8|23318.8|23288.8|23293.8|23263.8|0
1741633500000|2025-03-10 19:05:00|23307.7|23277.7|23319|23289|23347.7|23317.7|23307|23277|0
1741633800000|2025-03-10 19:10:00|23319.3|23289.3|23294.8|23264.8|23319.8|23289.8|23228.1|23198.1|0
1741634100000|2025-03-10 19:15:00|23295|23265|23306.8|23276.8|23310.7|23280.7|23288.3|23258.3|0
1741634400000|2025-03-10 19:20:00|23307|23277|23323.2|23293.2|23323.7|23293.7|23305.6|23275.6|0
1741634700000|2025-03-10 19:25:00|23323.4|23293.4|23307|23277|23333.8|23303.8|23306|23276|0
1741635000000|2025-03-10 19:30:00|23307.4|23277.4|23340.5|23310.5|23342.5|23312.5|23307.4|23277.4|0
1741635300000|2025-03-10 19:35:00|23340.3|23310.3|23321.8|23291.8|23349.6|23319.6|23308.9|23278.9|0
1741635600000|2025-03-10 19:40:00|23322.1|23292.1|23289.9|23259.9|23323.3|23293.3|23287.8|23257.8|0
1741635900000|2025-03-10 19:45:00|23289.8|23259.8|23285.1|23255.1|23297.3|23267.3|23278.9|23248.9|0
1741636200000|2025-03-10 19:50:00|23286.3|23256.3|23294.8|23264.8|23309.7|23279.7|23286.3|23256.3|0
1741636500000|2025-03-10 19:55:00|23294.7|23264.7|23322.4|23292.4|23323.4|23293.4|23294.3|23264.3|0
1741636800000|2025-03-10 20:00:00|23325.1|23295.1|23316.9|23286.9|23325.1|23295.1|23294.9|23264.9|0
1741637100000|2025-03-10 20:05:00|23317.2|23287.2|23325.5|23295.5|23330.7|23300.7|23302.1|23272.1|0
1741637400000|2025-03-10 20:10:00|23324.8|23294.8|23327.5|23297.5|23330.4|23300.4|23315.2|23285.2|0
1741637700000|2025-03-10 20:15:00|23327.2|23297.2|23338.4|23308.4|23340.6|23310.6|23324.5|23294.5|0
1741638000000|2025-03-10 20:20:00|23337.8|23307.8|23338.6|23308.6|23341|23311|23329.7|23299.7|0
1741638300000|2025-03-10 20:25:00|23338.9|23308.9|23343.8|23313.8|23348.8|23318.8|23335|23305|0
1741638600000|2025-03-10 20:30:00|23344|23314|23336.5|23306.5|23346.1|23316.1|23335.9|23305.9|0
1741638900000|2025-03-10 20:35:00|23337.2|23307.2|23335.9|23305.9|23340.5|23310.5|23333.9|23303.9|0
1741639200000|2025-03-10 20:40:00|23336.5|23306.5|23339.1|23309.1|23341.3|23311.3|23334.9|23304.9|0
1741639500000|2025-03-10 20:45:00|23339.7|23309.7|23340.1|23310.1|23341.9|23311.9|23337.4|23307.4|0
1741639800000|2025-03-10 20:50:00|23340.8|23310.8|23338.9|23308.9|23346.3|23316.3|23338.9|23308.9|0
1741640100000|2025-03-10 20:55:00|23339.6|23309.6|23341.8|23311.8|23345.3|23315.3|23338.9|23308.9|0
1741640400000|2025-03-10 21:00:00|23341.6|23311.6|23339.5|23309.5|23344.8|23314.8|23338|23308|0
1741640700000|2025-03-10 21:05:00|23339.4|23309.4|23343.3|23313.3|23343.3|23313.3|23336.1|23306.1|0
1741641000000|2025-03-10 21:10:00|23341.3|23311.3|23339.3|23309.3|23342.6|23312.6|23338.8|23308.8|0
1741641300000|2025-03-10 21:15:00|23340.3|23310.3|23338.7|23308.7|23341.3|23311.3|23338.3|23308.3|0
1741641600000|2025-03-10 21:20:00|23339.2|23309.2|23333.6|23303.6|23339.2|23309.2|23332.6|23302.6|0
1741641900000|2025-03-10 21:25:00|23334.1|23304.1|23337.4|23307.4|23337.4|23307.4|23333.9|23303.9|0
1741642200000|2025-03-10 21:30:00|23337.3|23307.3|23335.2|23305.2|23337.3|23307.3|23332.4|23302.4|0
1741642500000|2025-03-10 21:35:00|23335.9|23305.9|23328|23298|23336.3|23306.3|23327.4|23297.4|0
1741642800000|2025-03-10 21:40:00|23328.3|23298.3|23334.7|23304.7|23334.7|23304.7|23328.3|23298.3|0
1741643100000|2025-03-10 21:45:00|23334.9|23304.9|23328.7|23298.7|23335.1|23305.1|23328.7|23298.7|0
1741643400000|2025-03-10 21:50:00|23330.1|23300.1|23324.6|23294.6|23331|23301|23322.4|23292.4|0
1741643700000|2025-03-10 21:55:00|23324.5|23294.5|23322.7|23292.7|23326.4|23296.4|23322.7|23292.7|0
1741644000000|2025-03-10 22:00:00|23320|23290|23332.6|23302.6|23334.8|23304.8|23311.6|23281.6|0
1741644300000|2025-03-10 22:05:00|23332.3|23302.3|23283.2|23253.2|23333.4|23303.4|23282.8|23252.8|0
1741644600000|2025-03-10 22:10:00|23283.5|23253.5|23278.7|23248.7|23286.8|23256.8|23263|23233|0
1741644900000|2025-03-10 22:15:00|23277.4|23247.4|23286.1|23256.1|23289|23259|23274.3|23244.3|0
1741645200000|2025-03-10 22:20:00|23283.7|23253.7|23290.8|23260.8|23296.3|23266.3|23280.2|23250.2|0
1741645500000|2025-03-10 22:25:00|23290.1|23260.1|23296.4|23266.4|23302.3|23272.3|23287.1|23257.1|0
1741645800000|2025-03-10 22:30:00|23299.4|23269.4|23295.8|23265.8|23306.7|23276.7|23294.4|23264.4|0
1741646100000|2025-03-10 22:35:00|23295.5|23265.5|23305.6|23275.6|23307.6|23277.6|23291.4|23261.4|0
1741646400000|2025-03-10 22:40:00|23305.2|23275.2|23307.4|23277.4|23315.9|23285.9|23304.1|23274.1|0
1741646700000|2025-03-10 22:45:00|23307.7|23277.7|23300.1|23270.1|23311.1|23281.1|23295.7|23265.7|0
1741647000000|2025-03-10 22:50:00|23299.7|23269.7|23289.2|23259.2|23304.1|23274.1|23285.5|23255.5|0
1741647300000|2025-03-10 22:55:00|23289.5|23259.5|23276.8|23246.8|23291.4|23261.4|23276.8|23246.8|0
1741647600000|2025-03-10 23:00:00|23277.4|23247.4|23282.5|23252.5|23288.5|23258.5|23277.4|23247.4|0
1741647900000|2025-03-10 23:05:00|23282.8|23252.8|23285.2|23255.2|23292.2|23262.2|23261.9|23231.9|0
1741648200000|2025-03-10 23:10:00|23285.6|23255.6|23278.4|23248.4|23286.3|23256.3|23274.6|23244.6|0
1741648500000|2025-03-10 23:15:00|23279.3|23249.3|23240.6|23210.6|23282.8|23252.8|23240.6|23210.6|0
1741648800000|2025-03-10 23:20:00|23241.3|23211.3|23275.3|23245.3|23276.8|23246.8|23237|23207|0
1741649100000|2025-03-10 23:25:00|23275|23245|23268.5|23238.5|23283.7|23253.7|23268.5|23238.5|0
1741649400000|2025-03-10 23:30:00|23271.4|23241.4|23245.5|23215.5|23271.7|23241.7|23234.9|23204.9|0
1741649700000|2025-03-10 23:35:00|23245.2|23215.2|23274.7|23244.7|23275.8|23245.8|23222|23192|0
1741650000000|2025-03-10 23:40:00|23275.7|23245.7|23293.9|23263.9|23294.9|23264.9|23271.1|23241.1|0
1741650300000|2025-03-10 23:45:00|23294.8|23264.8|23307.4|23277.4|23310.5|23280.5|23292|23262|0
1741650600000|2025-03-10 23:50:00|23307.7|23277.7|23302.4|23272.4|23308.5|23278.5|23301.9|23271.9|0
1741650900000|2025-03-10 23:55:00|23302.8|23272.8|23302.8|23272.8|23308.4|23278.4|23298.3|23268.3|0
1741651200000|2025-03-11 00:00:00|23303.5|23273.5|23313.5|23283.5|23316.9|23286.9|23303.5|23273.5|0
1741651500000|2025-03-11 00:05:00|23313.2|23283.2|23294.6|23264.6|23314.7|23284.7|23292.6|23262.6|0
1741651800000|2025-03-11 00:10:00|23294.2|23264.2|23283.9|23253.9|23296.9|23266.9|23280.7|23250.7|0
1741652100000|2025-03-11 00:15:00|23284.3|23254.3|23299.2|23269.2|23300.4|23270.4|23278.5|23248.5|0
1741652400000|2025-03-11 00:20:00|23299.6|23269.6|23295.4|23265.4|23308.3|23278.3|23292.7|23262.7|0
1741652700000|2025-03-11 00:25:00|23295|23265|23310.5|23280.5|23310.5|23280.5|23293|23263|0
1741653000000|2025-03-11 00:30:00|23310.9|23280.9|23295.7|23265.7|23313.6|23283.6|23292.2|23262.2|0
1741653300000|2025-03-11 00:35:00|23295.3|23265.3|23294.9|23264.9|23302.1|23272.1|23289.3|23259.3|0
1741653600000|2025-03-11 00:40:00|23295.6|23265.6|23275|23245|23296.2|23266.2|23272.5|23242.5|0
1741653900000|2025-03-11 00:45:00|23274.7|23244.7|23282.3|23252.3|23292.1|23262.1|23271.4|23241.4|0
1741654200000|2025-03-11 00:50:00|23282.7|23252.7|23262.1|23232.1|23285|23255|23220.7|23190.7|0
1741654500000|2025-03-11 00:55:00|23261.8|23231.8|23306.5|23276.5|23314.6|23284.6|23256.4|23226.4|0
1741654800000|2025-03-11 01:00:00|23306.1|23276.1|23272.4|23242.4|23339.1|23309.1|23272.4|23242.4|0
1741655100000|2025-03-11 01:05:00|23272.5|23242.5|23238.3|23208.3|23276.5|23246.5|23227|23197|0
1741655400000|2025-03-11 01:10:00|23237.7|23207.7|23218.6|23188.6|23254.2|23224.2|23214.9|23184.9|0
1741655700000|2025-03-11 01:15:00|23215.9|23185.9|23304.6|23299.6|23318.6|23313.6|23215.9|23185.9|3459
1741656000000|2025-03-11 01:20:00|23304.1|23299.1|23345.6|23340.6|23356.6|23351.6|23255.6|23250.6|2009
1741656300000|2025-03-11 01:25:00|23345.1|23340.1|23349.6|23344.6|23358.6|23353.6|23336.1|23331.1|1076
1741656600000|2025-03-11 01:30:00|23340.1|23335.1|23327.1|23322.1|23356.1|23351.1|23264.1|23259.1|6487
1741656900000|2025-03-11 01:35:00|23328.1|23323.1|23398.3|23393.3|23413.8|23408.8|23316.6|23311.6|4377
1741657200000|2025-03-11 01:40:00|23399.3|23394.3|23441.8|23436.8|23469.8|23464.8|23387.3|23382.3|3499
1741657500000|2025-03-11 01:45:00|23439.8|23434.8|23492.3|23487.3|23492.3|23487.3|23395.3|23390.3|2840
1741657800000|2025-03-11 01:50:00|23491.8|23486.8|23518.3|23513.3|23562.3|23557.3|23464.3|23459.3|3638
1741658100000|2025-03-11 01:55:00|23521.8|23516.8|23546.8|23541.8|23580.3|23575.3|23510.3|23505.3|2659
1741658400000|2025-03-11 02:00:00|23548.3|23543.3|23475.8|23470.8|23548.3|23543.3|23466.8|23461.8|2560
1741658700000|2025-03-11 02:05:00|23478.8|23473.8|23562.3|23557.3|23569.3|23564.3|23458.3|23453.3|2337
1741659000000|2025-03-11 02:10:00|23560.8|23555.8|23654.8|23649.8|23663.3|23658.3|23536.3|23531.3|3592
1741659300000|2025-03-11 02:15:00|23657.8|23652.8|23686.8|23681.8|23697.8|23692.8|23630.8|23625.8|2753
1741659600000|2025-03-11 02:20:00|23686.3|23681.3|23674.8|23669.8|23732.8|23727.8|23670.3|23665.3|2362
1741659900000|2025-03-11 02:25:00|23671.8|23666.8|23616.8|23611.8|23702.8|23697.8|23615.8|23610.8|2497
1741660200000|2025-03-11 02:30:00|23616.3|23611.3|23610.3|23605.3|23644.3|23639.3|23565.3|23560.3|2554
1741660500000|2025-03-11 02:35:00|23608.3|23603.3|23623.3|23618.3|23650.3|23645.3|23605.3|23600.3|1733
1741660800000|2025-03-11 02:40:00|23624.8|23619.8|23528.3|23523.3|23632.8|23627.8|23518.3|23513.3|2176
1741661100000|2025-03-11 02:45:00|23533.8|23528.8|23542.3|23537.3|23561.3|23556.3|23516.3|23511.3|1905
1741661400000|2025-03-11 02:50:00|23543.8|23538.8|23598.3|23593.3|23598.3|23593.3|23532.3|23527.3|1501
1741661700000|2025-03-11 02:55:00|23598.8|23593.8|23566.3|23561.3|23628.3|23623.3|23562.8|23557.8|1746
1741662000000|2025-03-11 03:00:00|23568.3|23563.3|23583.8|23578.8|23619.3|23614.3|23568.3|23563.3|1462
1741662300000|2025-03-11 03:05:00|23583.3|23578.3|23543.3|23538.3|23583.3|23578.3|23526.8|23521.8|1578
1741662600000|2025-03-11 03:10:00|23544.3|23539.3|23600.3|23595.3|23601.8|23596.8|23533.3|23528.3|1486
1741662900000|2025-03-11 03:15:00|23599.3|23594.3|23630.8|23625.8|23633.3|23628.3|23585.3|23580.3|1650
1741663200000|2025-03-11 03:20:00|23630.3|23625.3|23688.8|23683.8|23689.3|23684.3|23603.8|23598.8|1737
1741663500000|2025-03-11 03:25:00|23684.3|23679.3|23679.8|23674.8|23715.8|23710.8|23669.8|23664.8|1527
1741663800000|2025-03-11 03:30:00|23680.3|23675.3|23648.3|23643.3|23688.3|23683.3|23640.3|23635.3|1263
1741664100000|2025-03-11 03:35:00|23648.8|23643.8|23615.3|23610.3|23659.8|23654.8|23610.3|23605.3|856
1741664400000|2025-03-11 03:40:00|23615.8|23610.8|23605.3|23600.3|23617.8|23612.8|23577.3|23572.3|1150
1741664700000|2025-03-11 03:45:00|23605.8|23600.8|23595.8|23590.8|23607.8|23602.8|23572.8|23567.8|784
1741665000000|2025-03-11 03:50:00|23595.3|23590.3|23574.3|23569.3|23605.3|23600.3|23569.8|23564.8|941
1741665300000|2025-03-11 03:55:00|23573.8|23568.8|23570.3|23565.3|23578.3|23573.3|23556.3|23551.3|956
1741665600000|2025-03-11 04:00:00|23571.5|23541.5|23574.8|23544.8|23574.8|23544.8|23563.6|23533.6|0
1741665900000|2025-03-11 04:05:00|23575.1|23545.1|23583.3|23553.3|23587.3|23557.3|23565.5|23535.5|0
1741666200000|2025-03-11 04:10:00|23583|23553|23590.5|23560.5|23592.8|23562.8|23582|23552|0
1741666500000|2025-03-11 04:15:00|23590.9|23560.9|23610.2|23580.2|23613|23583|23590.2|23560.2|0
1741666800000|2025-03-11 04:20:00|23609.9|23579.9|23614.4|23584.4|23617.4|23587.4|23604.6|23574.6|0
1741667100000|2025-03-11 04:25:00|23614.1|23584.1|23623.6|23593.6|23623.6|23593.6|23613.4|23583.4|0
1741667400000|2025-03-11 04:30:00|23622.9|23592.9|23620.8|23590.8|23624.4|23594.4|23616.5|23586.5|0
1741667700000|2025-03-11 04:35:00|23620.5|23590.5|23614.6|23584.6|23622.5|23592.5|23613.9|23583.9|0
1741668000000|2025-03-11 04:40:00|23614.9|23584.9|23606|23576|23616.9|23586.9|23605.3|23575.3|0
1741668300000|2025-03-11 04:45:00|23605.7|23575.7|23604.4|23574.4|23608|23578|23602.5|23572.5|0
1741668600000|2025-03-11 04:50:00|23604.1|23574.1|23603.7|23573.7|23605.7|23575.7|23602.4|23572.4|0
1741668900000|2025-03-11 04:55:00|23603.4|23573.4|23606.3|23576.3|23611.6|23581.6|23602.4|23572.4|22
1741669200000|2025-03-11 05:00:00|23606.6|23576.6|23515.3|23510.3|23615.8|23610.8|23513.3|23508.3|1797
1741669500000|2025-03-11 05:05:00|23516.3|23511.3|23544.8|23539.8|23550.3|23545.3|23501.3|23496.3|1458
1741669800000|2025-03-11 05:10:00|23544.3|23539.3|23598.8|23593.8|23598.8|23593.8|23539.3|23534.3|1193
1741670100000|2025-03-11 05:15:00|23596.3|23591.3|23622.3|23617.3|23629.3|23624.3|23576.8|23571.8|1530
1741670400000|2025-03-11 05:20:00|23623.3|23618.3|23611.8|23606.8|23641.8|23636.8|23592.3|23587.3|1423
1741670700000|2025-03-11 05:25:00|23612.3|23607.3|23618.8|23613.8|23630.3|23625.3|23591.8|23586.8|947
1741671000000|2025-03-11 05:30:00|23617.8|23612.8|23640.3|23635.3|23648.3|23643.3|23571.8|23566.8|1220
1741671300000|2025-03-11 05:35:00|23642.8|23637.8|23607.3|23602.3|23645.3|23640.3|23594.3|23589.3|932
1741671600000|2025-03-11 05:40:00|23606.3|23601.3|23558.8|23553.8|23613.3|23608.3|23544.3|23539.3|1244
1741671900000|2025-03-11 05:45:00|23560.8|23555.8|23557.8|23552.8|23569.3|23564.3|23538.3|23533.3|1077
1741672200000|2025-03-11 05:50:00|23556.8|23551.8|23554.3|23549.3|23565.8|23560.8|23527.3|23522.3|1030
1741672500000|2025-03-11 05:55:00|23554.8|23549.8|23572.8|23567.8|23572.8|23567.8|23531.8|23526.8|695
1741672800000|2025-03-11 06:00:00|23569.3|23564.3|23567.3|23562.3|23579.8|23574.8|23549.8|23544.8|829
1741673100000|2025-03-11 06:05:00|23567.8|23562.8|23582.8|23577.8|23606.3|23601.3|23567.3|23562.3|853
1741673400000|2025-03-11 06:10:00|23584.3|23579.3|23611.3|23606.3|23625.8|23620.8|23572.3|23567.3|1051
1741673700000|2025-03-11 06:15:00|23609.8|23604.8|23593.3|23588.3|23642.8|23637.8|23593.3|23588.3|1492
1741674000000|2025-03-11 06:20:00|23593.8|23588.8|23638.3|23633.3|23639.3|23634.3|23569.3|23564.3|1571
1741674300000|2025-03-11 06:25:00|23637.8|23632.8|23627.3|23622.3|23637.8|23632.8|23602.8|23597.8|1149
1741674600000|2025-03-11 06:30:00|23626.8|23621.8|23644.3|23639.3|23678.3|23673.3|23621.3|23616.3|1832
1741674900000|2025-03-11 06:35:00|23644.8|23639.8|23620.8|23615.8|23658.3|23653.3|23611.3|23606.3|1214
1741675200000|2025-03-11 06:40:00|23621.3|23616.3|23639.8|23634.8|23639.8|23634.8|23600.3|23595.3|1297
1741675500000|2025-03-11 06:45:00|23637.8|23632.8|23649.8|23644.8|23660.3|23655.3|23632.3|23627.3|1596
1741675800000|2025-03-11 06:50:00|23650.3|23645.3|23646.8|23641.8|23666.8|23661.8|23633.3|23628.3|1368
1741676100000|2025-03-11 06:55:00|23646.3|23641.3|23658.3|23653.3|23673.3|23668.3|23631.8|23626.8|1359
1741676400000|2025-03-11 07:00:00|23658.8|23653.8|23686.3|23681.3|23690.3|23685.3|23639.8|23634.8|1373
1741676700000|2025-03-11 07:05:00|23685.3|23680.3|23732.3|23727.3|23736.3|23731.3|23675.3|23670.3|1979
1741677000000|2025-03-11 07:10:00|23731.3|23726.3|23755.3|23750.3|23762.8|23757.8|23726.3|23721.3|1906
1741677300000|2025-03-11 07:15:00|23753.3|23748.3|23731.3|23726.3|23770.8|23765.8|23726.3|23721.3|1657
1741677600000|2025-03-11 07:20:00|23730.8|23725.8|23769.8|23764.8|23771.3|23766.3|23720.8|23715.8|1125
1741677900000|2025-03-11 07:25:00|23768.3|23763.3|23775.3|23770.3|23786.3|23781.3|23756.8|23751.8|1141
1741678200000|2025-03-11 07:30:00|23775.8|23770.8|23810.3|23805.3|23841.3|23836.3|23769.3|23764.3|1773
1741678500000|2025-03-11 07:35:00|23811.8|23806.8|23794.3|23789.3|23813.8|23808.8|23762.8|23757.8|1644
1741678800000|2025-03-11 07:40:00|23794.8|23789.8|23829.3|23824.3|23829.3|23824.3|23778.3|23773.3|1119
1741679100000|2025-03-11 07:45:00|23828.8|23823.8|23859.8|23854.8|23871.3|23866.3|23823.3|23818.3|2087
1741679400000|2025-03-11 07:50:00|23860.3|23855.3|23848.3|23843.3|23867.8|23862.8|23841.8|23836.8|1638
1741679700000|2025-03-11 07:55:00|23847.3|23842.3|23842.8|23837.8|23849.8|23844.8|23820.3|23815.3|1614
1741680000000|2025-03-11 08:00:00|23830.2|23825.2|23788.2|23783.2|23831.7|23826.7|23785.7|23780.7|1463
1741680300000|2025-03-11 08:05:00|23789.2|23784.2|23759.7|23754.7|23793.2|23788.2|23732.2|23727.2|2097
1741680600000|2025-03-11 08:10:00|23755.2|23750.2|23776.2|23771.2|23776.2|23771.2|23746.2|23741.2|1202
1741680900000|2025-03-11 08:15:00|23775.7|23770.7|23765.2|23760.2|23788.7|23783.7|23754.2|23749.2|1098
1741681200000|2025-03-11 08:20:00|23764.7|23759.7|23766.2|23761.2|23773.7|23768.7|23756.2|23751.2|502
1741681500000|2025-03-11 08:25:00|23766.7|23761.7|23763.2|23758.2|23777.2|23772.2|23761.2|23756.2|658
1741681800000|2025-03-11 08:30:00|23786.2|23756.2|23779.7|23749.7|23787|23757|23767|23737|0
1741682100000|2025-03-11 08:35:00|23779|23749|23777.6|23747.6|23785.4|23755.4|23774.2|23744.2|0
1741682400000|2025-03-11 08:40:00|23777.2|23747.2|23778.3|23748.3|23780|23750|23767.9|23737.9|0
1741682700000|2025-03-11 08:45:00|23778.6|23748.6|23778.2|23748.2|23783.3|23753.3|23767.5|23737.5|0
1741683000000|2025-03-11 08:50:00|23778.5|23748.5|23780.3|23750.3|23781|23751|23767.6|23737.6|0
1741683300000|2025-03-11 08:55:00|23780.6|23750.6|23787.2|23757.2|23788.9|23758.9|23775.3|23745.3|0
1741683600000|2025-03-11 09:00:00|23786.2|23756.2|23800.2|23770.2|23801.6|23771.6|23785.5|23755.5|0
1741683900000|2025-03-11 09:05:00|23800.9|23770.9|23782.4|23752.4|23805|23775|23781.7|23751.7|0
1741684200000|2025-03-11 09:10:00|23783|23753|23786.5|23756.5|23788.9|23758.9|23775.6|23745.6|0
1741684500000|2025-03-11 09:15:00|23786.9|23756.9|23830.2|23822.2|23837.2|23829.2|23773.7|23756.9|1112
1741684800000|2025-03-11 09:20:00|23829.7|23821.7|23851.2|23843.2|23855.2|23847.2|23819.2|23811.2|539
1741685100000|2025-03-11 09:25:00|23850.7|23842.7|23878.2|23870.2|23886.7|23878.7|23841.7|23833.7|448
1741685400000|2025-03-11 09:30:00|23878.7|23870.7|23906.2|23898.2|23914.7|23906.7|23874.2|23866.2|493
1741685700000|2025-03-11 09:35:00|23907.2|23899.2|23896.2|23888.2|23911.7|23903.7|23887.2|23879.2|210
1741686000000|2025-03-11 09:40:00|23895.7|23887.7|23890.7|23882.7|23896.7|23888.7|23868.2|23860.2|240
1741686300000|2025-03-11 09:45:00|23891.2|23883.2|23878.2|23870.2|23892.2|23884.2|23863.2|23855.2|193
1741686600000|2025-03-11 09:50:00|23878.7|23870.7|23888.2|23880.2|23918.7|23910.7|23878.7|23870.7|245
1741686900000|2025-03-11 09:55:00|23887.7|23879.7|23855.2|23847.2|23891.2|23883.2|23850.2|23842.2|143
1741687200000|2025-03-11 10:00:00|23853.7|23845.7|23834.7|23826.7|23859.2|23851.2|23826.2|23818.2|248
1741687500000|2025-03-11 10:05:00|23835.2|23827.2|23842.7|23834.7|23850.2|23842.2|23834.7|23826.7|76
1741687800000|2025-03-11 10:10:00|23841.2|23833.2|23843.2|23835.2|23852.7|23844.7|23835.7|23827.7|98
1741688100000|2025-03-11 10:15:00|23842.7|23834.7|23842.7|23834.7|23860.2|23852.2|23841.2|23833.2|74
1741688400000|2025-03-11 10:20:00|23842.2|23834.2|23828.2|23820.2|23845.7|23837.7|23822.7|23814.7|106
1741688700000|2025-03-11 10:25:00|23828.7|23820.7|23822.2|23814.2|23834.2|23826.2|23820.7|23812.7|81
1741689000000|2025-03-11 10:30:00|23821.7|23813.7|23826.2|23818.2|23833.2|23825.2|23821.2|23813.2|92
1741689300000|2025-03-11 10:35:00|23825.7|23817.7|23829.2|23821.2|23838.2|23830.2|23822.7|23814.7|63
1741689600000|2025-03-11 10:40:00|23829.7|23821.7|23827.2|23819.2|23835.7|23827.7|23824.7|23816.7|46
1741689900000|2025-03-11 10:45:00|23826.7|23818.7|23835.2|23827.2|23844.7|23836.7|23826.7|23818.7|68
1741690200000|2025-03-11 10:50:00|23834.7|23826.7|23844.2|23836.2|23854.2|23846.2|23816.7|23808.7|134
1741690500000|2025-03-11 10:55:00|23843.7|23835.7|23829.7|23821.7|23852.2|23844.2|23828.2|23820.2|43
1741690800000|2025-03-11 11:00:00|23829.2|23821.2|23793.2|23785.2|23829.2|23821.2|23793.2|23785.2|164
1741691100000|2025-03-11 11:05:00|23793.7|23785.7|23788.2|23780.2|23804.2|23796.2|23784.2|23776.2|154
1741691400000|2025-03-11 11:10:00|23788.7|23780.7|23802.2|23794.2|23802.7|23794.7|23784.7|23776.7|79
1741691700000|2025-03-11 11:15:00|23801.7|23793.7|23811.7|23803.7|23817.7|23809.7|23800.2|23792.2|88
1741692000000|2025-03-11 11:20:00|23812.2|23804.2|23800.2|23792.2|23814.7|23806.7|23793.2|23785.2|86
1741692300000|2025-03-11 11:25:00|23799.7|23791.7|23800.2|23792.2|23808.2|23800.2|23797.7|23789.7|68
1741692600000|2025-03-11 11:30:00|23799.7|23791.7|23812.2|23804.2|23819.2|23811.2|23795.7|23787.7|119
1741692900000|2025-03-11 11:35:00|23810.2|23802.2|23803.2|23795.2|23814.2|23806.2|23797.7|23789.7|135
1741693200000|2025-03-11 11:40:00|23803.7|23795.7|23809.2|23801.2|23817.2|23809.2|23802.7|23794.7|168
1741693500000|2025-03-11 11:45:00|23808.7|23800.7|23791.7|23783.7|23811.7|23803.7|23788.7|23780.7|124
1741693800000|2025-03-11 11:50:00|23791.2|23783.2|23809.7|23801.7|23811.7|23803.7|23784.2|23776.2|141
1741694100000|2025-03-11 11:55:00|23810.2|23802.2|23839.2|23831.2|23846.7|23838.7|23806.2|23798.2|479
1741694400000|2025-03-11 12:00:00|23838.2|23830.2|23836.2|23828.2|23848.7|23840.7|23817.7|23809.7|259
1741694700000|2025-03-11 12:05:00|23835.7|23827.7|23811.2|23803.2|23840.7|23832.7|23810.2|23802.2|192
1741695000000|2025-03-11 12:10:00|23810.7|23802.7|23787.2|23779.2|23812.7|23804.7|23786.2|23778.2|173
1741695300000|2025-03-11 12:15:00|23786.7|23778.7|23843.2|23835.2|23843.2|23835.2|23783.7|23775.7|221
1741695600000|2025-03-11 12:20:00|23843.7|23835.7|23845.2|23837.2|23857.2|23849.2|23832.7|23824.7|188
1741695900000|2025-03-11 12:25:00|23846.2|23838.2|23850.7|23842.7|23857.2|23849.2|23842.7|23834.7|135
1741696200000|2025-03-11 12:30:00|23851.7|23843.7|23837.7|23829.7|23860.2|23852.2|23833.2|23825.2|190
1741696500000|2025-03-11 12:35:00|23836.7|23828.7|23850.2|23842.2|23860.2|23852.2|23836.7|23828.7|200
1741696800000|2025-03-11 12:40:00|23849.7|23841.7|23849.7|23841.7|23858.2|23850.2|23843.2|23835.2|75
1741697100000|2025-03-11 12:45:00|23850.2|23842.2|23841.2|23833.2|23854.2|23846.2|23831.2|23823.2|177
1741697400000|2025-03-11 12:50:00|23841.7|23833.7|23849.2|23841.2|23864.2|23856.2|23840.7|23832.7|154
1741697700000|2025-03-11 12:55:00|23848.7|23840.7|23847.2|23839.2|23850.7|23842.7|23832.7|23824.7|77
1741698000000|2025-03-11 13:00:00|23847.7|23839.7|23844.2|23836.2|23850.7|23842.7|23831.2|23823.2|109
1741698300000|2025-03-11 13:05:00|23844.7|23836.7|23830.2|23822.2|23855.2|23847.2|23830.2|23822.2|101
1741698600000|2025-03-11 13:10:00|23829.7|23821.7|23819.7|23811.7|23831.7|23823.7|23806.2|23798.2|121
1741698900000|2025-03-11 13:15:00|23821.2|23813.2|23815.2|23807.2|23821.2|23813.2|23805.7|23797.7|33
1741699200000|2025-03-11 13:20:00|23814.7|23806.7|23819.2|23811.2|23825.2|23817.2|23806.2|23798.2|65
1741699500000|2025-03-11 13:25:00|23818.7|23810.7|23824.7|23816.7|23824.7|23816.7|23802.7|23794.7|124
1741699800000|2025-03-11 13:30:00|23825.7|23817.7|23751.2|23743.2|23839.2|23831.2|23747.2|23739.2|1164
1741700100000|2025-03-11 13:35:00|23752.2|23744.2|23875.7|23867.7|23881.2|23873.2|23743.7|23735.7|751
1741700400000|2025-03-11 13:40:00|23875.2|23867.2|23901.7|23893.7|23933.7|23925.7|23845.7|23837.7|732
1741700700000|2025-03-11 13:45:00|23900.2|23892.2|23875.7|23867.7|23911.7|23903.7|23849.7|23841.7|581
1741701000000|2025-03-11 13:50:00|23875.2|23867.2|23802.7|23794.7|23881.2|23873.2|23793.2|23785.2|495
1741701300000|2025-03-11 13:55:00|23802.2|23794.2|23764.7|23756.7|23811.2|23803.2|23746.2|23738.2|431
1741701600000|2025-03-11 14:00:00|23758.7|23750.7|23659.2|23651.2|23815.2|23807.2|23643.2|23635.2|1324
1741701900000|2025-03-11 14:05:00|23658.2|23650.2|23729.7|23721.7|23729.7|23721.7|23655.7|23647.7|417
1741702200000|2025-03-11 14:10:00|23730.2|23722.2|23678.7|23670.7|23739.2|23731.2|23671.2|23663.2|294
1741702500000|2025-03-11 14:15:00|23678.2|23670.2|23677.7|23669.7|23701.7|23693.7|23644.7|23636.7|351
1741702800000|2025-03-11 14:20:00|23675.7|23667.7|23651.7|23643.7|23685.7|23677.7|23640.7|23632.7|298
1741703100000|2025-03-11 14:25:00|23655.2|23647.2|23591.7|23583.7|23658.7|23650.7|23589.2|23581.2|516
1741703400000|2025-03-11 14:30:00|23592.2|23584.2|23585.7|23577.7|23636.2|23628.2|23575.2|23567.2|521
1741703700000|2025-03-11 14:35:00|23586.7|23578.7|23558.7|23550.7|23608.7|23600.7|23551.2|23543.2|458
1741704000000|2025-03-11 14:40:00|23560.2|23552.2|23592.7|23584.7|23605.2|23597.2|23536.7|23528.7|475
1741704300000|2025-03-11 14:45:00|23593.2|23585.2|23569.7|23561.7|23608.2|23600.2|23560.2|23552.2|431
1741704600000|2025-03-11 14:50:00|23570.7|23562.7|23637.7|23629.7|23647.7|23639.7|23564.7|23556.7|328
1741704900000|2025-03-11 14:55:00|23638.2|23630.2|23598.7|23590.7|23638.2|23630.2|23596.7|23588.7|259
1741705200000|2025-03-11 15:00:00|23599.7|23591.7|23629.2|23621.2|23636.7|23628.7|23582.2|23574.2|239
1741705500000|2025-03-11 15:05:00|23628.2|23620.2|23688.7|23680.7|23691.2|23683.2|23626.2|23618.2|331
1741705800000|2025-03-11 15:10:00|23687.7|23679.7|23681.2|23673.2|23693.7|23685.7|23661.2|23653.2|303
1741706100000|2025-03-11 15:15:00|23680.7|23672.7|23686.2|23678.2|23703.2|23695.2|23669.7|23661.7|196
1741706400000|2025-03-11 15:20:00|23685.7|23677.7|23667.2|23659.2|23697.2|23689.2|23659.7|23651.7|212
1741706700000|2025-03-11 15:25:00|23667.7|23659.7|23686.7|23678.7|23715.2|23707.2|23667.2|23659.2|204
1741707000000|2025-03-11 15:30:00|23686.2|23678.2|23714.7|23706.7|23729.2|23721.2|23679.7|23671.7|115
1741707300000|2025-03-11 15:35:00|23714.2|23706.2|23705.7|23697.7|23724.2|23716.2|23676.7|23668.7|107
1741707600000|2025-03-11 15:40:00|23706.2|23698.2|23731.2|23723.2|23742.7|23734.7|23703.2|23695.2|205
1741707900000|2025-03-11 15:45:00|23730.7|23722.7|23730.7|23722.7|23737.2|23729.2|23702.7|23694.7|121
1741708200000|2025-03-11 15:50:00|23731.2|23723.2|23724.2|23716.2|23735.7|23727.7|23707.7|23699.7|87
1741708500000|2025-03-11 15:55:00|23723.7|23715.7|23677.2|23669.2|23730.2|23722.2|23672.2|23664.2|116
1741708800000|2025-03-11 16:00:00|23676.2|23668.2|23669.2|23661.2|23678.2|23670.2|23654.7|23646.7|166
1741709100000|2025-03-11 16:05:00|23668.7|23660.7|23656.2|23648.2|23671.2|23663.2|23639.2|23631.2|135
1741709400000|2025-03-11 16:10:00|23655.7|23647.7|23636.2|23628.2|23657.7|23649.7|23632.2|23624.2|98
1741709700000|2025-03-11 16:15:00|23635.7|23627.7|23658.7|23650.7|23662.7|23654.7|23633.7|23625.7|107
1741710000000|2025-03-11 16:20:00|23658.2|23650.2|23657.7|23649.7|23674.7|23666.7|23649.7|23641.7|86
1741710300000|2025-03-11 16:25:00|23658.2|23650.2|23640.2|23632.2|23670.2|23662.2|23638.2|23630.2|107
1741710600000|2025-03-11 16:30:00|23641.2|23633.2|23640.7|23632.7|23650.2|23642.2|23633.7|23625.7|105
1741710900000|2025-03-11 16:35:00|23640.2|23632.2|23613.2|23605.2|23654.7|23646.7|23609.2|23601.2|119
1741711200000|2025-03-11 16:40:00|23613.7|23605.7|23616.2|23608.2|23647.2|23639.2|23596.2|23588.2|127
1741711500000|2025-03-11 16:45:00|23615.2|23607.2|23618.7|23610.7|23622.2|23614.2|23600.7|23592.7|109
1741711800000|2025-03-11 16:50:00|23618.2|23610.2|23601.2|23593.2|23627.2|23619.2|23597.7|23589.7|89
1741712100000|2025-03-11 16:55:00|23600.7|23592.7|23595.7|23587.7|23614.2|23606.2|23584.7|23576.7|102
1741712400000|2025-03-11 17:00:00|23596.2|23588.2|23595.7|23587.7|23606.2|23598.2|23586.2|23578.2|73
1741712700000|2025-03-11 17:05:00|23595.2|23587.2|23592.7|23584.7|23600.7|23592.7|23581.7|23573.7|64
1741713000000|2025-03-11 17:10:00|23593.2|23585.2|23581.7|23573.7|23595.7|23587.7|23580.7|23572.7|83
1741713300000|2025-03-11 17:15:00|23582.2|23574.2|23583.2|23575.2|23597.7|23589.7|23579.2|23571.2|99
1741713600000|2025-03-11 17:20:00|23582.7|23574.7|23552.2|23544.2|23585.2|23577.2|23549.2|23541.2|157
1741713900000|2025-03-11 17:25:00|23554.2|23546.2|23546.7|23538.7|23555.7|23547.7|23539.2|23531.2|99
1741714200000|2025-03-11 17:30:00|23546.2|23538.2|23553.7|23545.7|23583.2|23575.2|23542.2|23534.2|371
1741714500000|2025-03-11 17:35:00|23553.2|23545.2|23563.7|23555.7|23566.2|23558.2|23544.7|23536.7|94
1741714800000|2025-03-11 17:40:00|23564.2|23556.2|23579.7|23571.7|23580.7|23572.7|23561.2|23553.2|56
1741715100000|2025-03-11 17:45:00|23580.2|23572.2|23611.2|23603.2|23622.7|23614.7|23574.7|23566.7|115
1741715400000|2025-03-11 17:50:00|23610.7|23602.7|23602.2|23594.2|23619.2|23611.2|23597.7|23589.7|70
1741715700000|2025-03-11 17:55:00|23602.7|23594.7|23595.7|23587.7|23604.2|23596.2|23574.7|23566.7|287
1741716000000|2025-03-11 18:00:00|23595.2|23587.2|23636.2|23628.2|23662.2|23654.2|23591.7|23583.7|279
1741716300000|2025-03-11 18:05:00|23637.7|23629.7|23654.7|23646.7|23657.7|23649.7|23625.2|23617.2|171
1741716600000|2025-03-11 18:10:00|23653.2|23645.2|23701.2|23693.2|23702.2|23694.2|23652.2|23644.2|209
1741716900000|2025-03-11 18:15:00|23700.7|23692.7|23695.2|23687.2|23701.2|23693.2|23678.2|23670.2|112
1741717200000|2025-03-11 18:20:00|23695.7|23687.7|23708.7|23700.7|23726.2|23718.2|23688.2|23680.2|126
1741717500000|2025-03-11 18:25:00|23708.2|23700.2|23701.7|23693.7|23718.7|23710.7|23698.2|23690.2|160
1741717800000|2025-03-11 18:30:00|23701.2|23693.2|23684.7|23676.7|23704.2|23696.2|23671.2|23663.2|179
1741718100000|2025-03-11 18:35:00|23685.2|23677.2|23696.2|23688.2|23699.2|23691.2|23679.7|23671.7|63
1741718400000|2025-03-11 18:40:00|23695.7|23687.7|23742.2|23734.2|23749.7|23741.7|23693.7|23685.7|331
1741718700000|2025-03-11 18:45:00|23742.7|23734.7|23751.7|23743.7|23752.7|23744.7|23730.2|23722.2|165
1741719000000|2025-03-11 18:50:00|23752.2|23744.2|23768.2|23760.2|23770.7|23762.7|23744.2|23736.2|123
1741719300000|2025-03-11 18:55:00|23766.2|23758.2|23750.5|23720.5|23766.2|23758.2|23735.2|23720.3|151
1741719600000|2025-03-11 19:00:00|23750.8|23720.8|23733.5|23703.5|23756.4|23726.4|23714.9|23684.9|0
1741719900000|2025-03-11 19:05:00|23734.2|23704.2|23755.6|23725.6|23767.5|23737.5|23733.5|23703.5|0
1741720200000|2025-03-11 19:10:00|23755.3|23725.3|23743.5|23713.5|23756.3|23726.3|23740.8|23710.8|0
1741720500000|2025-03-11 19:15:00|23743.4|23713.4|23736.3|23706.3|23743.5|23713.5|23724.3|23694.3|0
1741720800000|2025-03-11 19:20:00|23736.4|23706.4|23727.8|23697.8|23755.2|23725.2|23727.5|23697.5|0
1741721100000|2025-03-11 19:25:00|23727.6|23697.6|23742.1|23712.1|23752.9|23722.9|23725|23695|0
1741721400000|2025-03-11 19:30:00|23742.2|23712.2|23745.8|23715.8|23753.3|23723.3|23739.1|23709.1|0
1741721700000|2025-03-11 19:35:00|23746.1|23716.1|23745.7|23715.7|23758.5|23728.5|23743.3|23713.3|0
1741722000000|2025-03-11 19:40:00|23745.5|23715.5|23754.5|23724.5|23755.2|23725.2|23738.6|23708.6|0
1741722300000|2025-03-11 19:45:00|23754.4|23724.4|23763.6|23733.6|23764.1|23734.1|23747|23717|0
1741722600000|2025-03-11 19:50:00|23761.7|23731.7|23730.3|23700.3|23761.7|23731.7|23719.3|23689.3|0
1741722900000|2025-03-11 19:55:00|23729.1|23699.1|23685.9|23655.9|23729.1|23699.1|23685.9|23655.9|0
1741723200000|2025-03-11 20:00:00|23686.6|23656.6|23711.6|23681.6|23713.8|23683.8|23679|23649|0
1741723500000|2025-03-11 20:05:00|23712.2|23682.2|23714.4|23684.4|23721.8|23691.8|23694.7|23664.7|0
1741723800000|2025-03-11 20:10:00|23714.3|23684.3|23717.6|23687.6|23725|23695|23702.3|23672.3|0
1741724100000|2025-03-11 20:15:00|23719|23689|23703.1|23673.1|23719|23689|23698.7|23668.7|0
1741724400000|2025-03-11 20:20:00|23701.7|23671.7|23697.7|23667.7|23703.6|23673.6|23689.4|23659.4|0
1741724700000|2025-03-11 20:25:00|23698.4|23668.4|23692.3|23662.3|23698.4|23668.4|23690.6|23660.6|0
1741725000000|2025-03-11 20:30:00|23693.6|23663.6|23691.3|23661.3|23694.7|23664.7|23688.6|23658.6|0
1741725300000|2025-03-11 20:35:00|23691.6|23661.6|23676.5|23646.5|23693.3|23663.3|23675.5|23645.5|0
1741725600000|2025-03-11 20:40:00|23677.2|23647.2|23691.4|23661.4|23693.5|23663.5|23676.5|23646.5|0
1741725900000|2025-03-11 20:45:00|23692.8|23662.8|23691.2|23661.2|23697.2|23667.2|23689.9|23659.9|0
1741726200000|2025-03-11 20:50:00|23690.9|23660.9|23674.5|23644.5|23691.9|23661.9|23672.5|23642.5|0
1741726500000|2025-03-11 20:55:00|23675.2|23645.2|23683.4|23653.4|23687.1|23657.1|23675.2|23645.2|0
1741726800000|2025-03-11 21:00:00|23683.3|23653.3|23685.9|23655.9|23686.6|23656.6|23682.9|23652.9|0
1741727100000|2025-03-11 21:05:00|23686.4|23656.4|23689.4|23659.4|23690.5|23660.5|23683.8|23653.8|0
1741727400000|2025-03-11 21:10:00|23689.1|23659.1|23683.6|23653.6|23689.1|23659.1|23682|23652|0
1741727700000|2025-03-11 21:15:00|23683.4|23653.4|23683.5|23653.5|23683.5|23653.5|23681.5|23651.5|0
1741728000000|2025-03-11 21:20:00|23683.8|23653.8|23683.9|23653.9|23683.9|23653.9|23682.3|23652.3|0
1741728300000|2025-03-11 21:25:00|23683.7|23653.7|23683.7|23653.7|23683.7|23653.7|23683.6|23653.6|0
1741728600000|2025-03-11 21:30:00|23683.9|23653.9|23686.7|23656.7|23686.8|23656.8|23683.6|23653.6|0
1741728900000|2025-03-11 21:35:00|23686.8|23656.8|23687.7|23657.7|23689|23659|23686.3|23656.3|0
1741729200000|2025-03-11 21:40:00|23688|23658|23687.4|23657.4|23688|23658|23686.6|23656.6|0
1741729500000|2025-03-11 21:45:00|23686.5|23656.5|23686.4|23656.4|23687.7|23657.7|23686.4|23656.4|0
1741729800000|2025-03-11 21:50:00|23686.2|23656.2|23685.7|23655.7|23686.2|23656.2|23683.2|23653.2|0
1741730100000|2025-03-11 21:55:00|23685.8|23655.8|23687.8|23657.8|23688.3|23658.3|23684.4|23654.4|0
1741730400000|2025-03-11 22:00:00|23695.2|23665.2|23684.4|23654.4|23707.9|23677.9|23681.1|23651.1|0
1741730700000|2025-03-11 22:05:00|23683.7|23653.7|23701.5|23671.5|23701.5|23671.5|23683.3|23653.3|0
1741731000000|2025-03-11 22:10:00|23701.2|23671.2|23717.7|23687.7|23718.4|23688.4|23700.8|23670.8|0
1741731300000|2025-03-11 22:15:00|23717.3|23687.3|23707.6|23677.6|23719|23689|23702.9|23672.9|0
1741731600000|2025-03-11 22:20:00|23707.3|23677.3|23706.5|23676.5|23712|23682|23705.8|23675.8|0
1741731900000|2025-03-11 22:25:00|23706.8|23676.8|23710.7|23680.7|23711.1|23681.1|23699|23669|0
1741732200000|2025-03-11 22:30:00|23711|23681|23708.3|23678.3|23711.4|23681.4|23706.6|23676.6|0
1741732500000|2025-03-11 22:35:00|23708.6|23678.6|23724.5|23694.5|23724.5|23694.5|23704.2|23674.2|0
1741732800000|2025-03-11 22:40:00|23724.2|23694.2|23731.3|23701.3|23734.8|23704.8|23724.1|23694.1|0
1741733100000|2025-03-11 22:45:00|23731|23701|23736.5|23706.5|23740.5|23710.5|23731|23701|0
1741733400000|2025-03-11 22:50:00|23736.1|23706.1|23737|23707|23740.5|23710.5|23732.9|23702.9|0
1741733700000|2025-03-11 22:55:00|23737.7|23707.7|23737.1|23707.1|23745.4|23715.4|23736|23706|0
1741734000000|2025-03-11 23:00:00|23736.1|23706.1|23735.1|23705.1|23741.5|23711.5|23728.3|23698.3|0
1741734300000|2025-03-11 23:05:00|23735.5|23705.5|23736.2|23706.2|23740.9|23710.9|23734.4|23704.4|0
1741734600000|2025-03-11 23:10:00|23736.5|23706.5|23737.8|23707.8|23740|23710|23731.6|23701.6|0
1741734900000|2025-03-11 23:15:00|23738.1|23708.1|23728.7|23698.7|23738.5|23708.5|23720.3|23690.3|0
1741735200000|2025-03-11 23:20:00|23729.1|23699.1|23727.5|23697.5|23736.6|23706.6|23724.7|23694.7|0
1741735500000|2025-03-11 23:25:00|23727.4|23697.4|23728|23698|23728.4|23698.4|23721.6|23691.6|0
1741735800000|2025-03-11 23:30:00|23727.7|23697.7|23719.2|23689.2|23727.7|23697.7|23713|23683|0
1741736100000|2025-03-11 23:35:00|23718.9|23688.9|23721.4|23691.4|23723.6|23693.6|23717.4|23687.4|0
1741736400000|2025-03-11 23:40:00|23721.8|23691.8|23726.2|23696.2|23728.4|23698.4|23716.7|23686.7|0
1741736700000|2025-03-11 23:45:00|23725.8|23695.8|23728.2|23698.2|23731.7|23701.7|23724.7|23694.7|0
1741737000000|2025-03-11 23:50:00|23728.5|23698.5|23741.6|23711.6|23743.3|23713.3|23727.5|23697.5|0
1741737300000|2025-03-11 23:55:00|23742|23712|23743.8|23713.8|23744.1|23714.1|23738.7|23708.7|0
1741737600000|2025-03-12 00:00:00|23743.4|23713.4|23740.9|23710.9|23748.2|23718.2|23736.2|23706.2|0
1741737900000|2025-03-12 00:05:00|23740.6|23710.6|23737.5|23707.5|23744.2|23714.2|23732|23702|0
1741738200000|2025-03-12 00:10:00|23736.8|23706.8|23743.8|23713.8|23750.1|23720.1|23736|23706|0
1741738500000|2025-03-12 00:15:00|23743.5|23713.5|23742.4|23712.4|23748.9|23718.9|23738.1|23708.1|0
1741738800000|2025-03-12 00:20:00|23742.2|23712.2|23757.8|23727.8|23758.5|23728.5|23739.9|23709.9|0
1741739100000|2025-03-12 00:25:00|23757.6|23727.6|23750.3|23720.3|23758.5|23728.5|23748.9|23718.9|0
1741739400000|2025-03-12 00:30:00|23749.6|23719.6|23743.9|23713.9|23751.4|23721.4|23742.2|23712.2|0
1741739700000|2025-03-12 00:35:00|23743.6|23713.6|23726|23696|23743.7|23713.7|23725.7|23695.7|0
1741740000000|2025-03-12 00:40:00|23726.4|23696.4|23727.5|23697.5|23729.2|23699.2|23719.4|23689.4|0
1741740300000|2025-03-12 00:45:00|23727.9|23697.9|23702.2|23672.2|23730.2|23700.2|23699.5|23669.5|0
1741740600000|2025-03-12 00:50:00|23687.2|23657.2|23691.2|23661.2|23692.7|23662.7|23686.2|23656.2|0
1741740900000|2025-03-12 00:55:00|23690.5|23660.5|23689|23659|23693.5|23663.5|23681.9|23651.9|0
1741741200000|2025-03-12 01:00:00|23688.7|23658.7|23704|23674|23704|23674|23684.6|23654.6|0
1741741500000|2025-03-12 01:05:00|23703.6|23673.6|23730.9|23700.9|23730.9|23700.9|23692.2|23662.2|0
1741741800000|2025-03-12 01:10:00|23730.6|23700.6|23764.4|23734.4|23765.2|23735.2|23726.9|23696.9|0
1741742100000|2025-03-12 01:15:00|23762.9|23732.9|23828.7|23823.7|23886.2|23881.2|23762.9|23732.9|2630
1741742400000|2025-03-12 01:20:00|23830.7|23825.7|23867.2|23862.2|23868.2|23863.2|23816.7|23811.7|1338
1741742700000|2025-03-12 01:25:00|23866.2|23861.2|23821.2|23816.2|23866.2|23861.2|23813.7|23808.7|790
1741743000000|2025-03-12 01:30:00|23818.7|23813.7|23862.2|23857.2|23946.7|23941.7|23811.2|23806.2|5286
1741743300000|2025-03-12 01:35:00|23863.7|23858.7|23897.2|23892.2|23911.2|23906.2|23817.7|23812.7|3310
1741743600000|2025-03-12 01:40:00|23897.7|23892.7|23748.2|23743.2|23910.2|23905.2|23732.7|23727.7|3643
1741743900000|2025-03-12 01:45:00|23749.7|23744.7|23788.7|23783.7|23797.2|23792.2|23703.2|23698.2|2871
1741744200000|2025-03-12 01:50:00|23788.2|23783.2|23850.7|23845.7|23854.2|23849.2|23747.2|23742.2|2357
1741744500000|2025-03-12 01:55:00|23850.2|23845.2|23808.7|23803.7|23899.7|23894.7|23807.7|23802.7|2606
1741744800000|2025-03-12 02:00:00|23807.2|23802.2|23767.7|23762.7|23808.2|23803.2|23754.7|23749.7|2028
1741745100000|2025-03-12 02:05:00|23768.2|23763.2|23737.7|23732.7|23799.2|23794.2|23728.2|23723.2|1666
1741745400000|2025-03-12 02:10:00|23734.7|23729.7|23788.7|23783.7|23804.2|23799.2|23723.2|23718.2|2004
1741745700000|2025-03-12 02:15:00|23787.2|23782.2|23722.2|23717.2|23791.2|23786.2|23696.2|23691.2|2028
1741746000000|2025-03-12 02:20:00|23721.7|23716.7|23728.2|23723.2|23739.7|23734.7|23682.7|23677.7|1460
1741746300000|2025-03-12 02:25:00|23728.7|23723.7|23713.2|23708.2|23739.2|23734.2|23702.2|23697.2|1249
1741746600000|2025-03-12 02:30:00|23714.2|23709.2|23728.7|23723.7|23755.2|23750.2|23692.7|23687.7|1519
1741746900000|2025-03-12 02:35:00|23729.2|23724.2|23760.2|23755.2|23774.2|23769.2|23714.7|23709.7|1043
1741747200000|2025-03-12 02:40:00|23758.2|23753.2|23762.7|23757.7|23786.7|23781.7|23734.2|23729.2|1079
1741747500000|2025-03-12 02:45:00|23762.2|23757.2|23733.7|23728.7|23764.7|23759.7|23695.7|23690.7|1181
1741747800000|2025-03-12 02:50:00|23734.7|23729.7|23791.7|23786.7|23804.2|23799.2|23721.7|23716.7|1079
1741748100000|2025-03-12 02:55:00|23794.2|23789.2|23802.2|23797.2|23817.2|23812.2|23780.7|23775.7|1091
1741748400000|2025-03-12 03:00:00|23800.7|23795.7|23807.7|23802.7|23835.2|23830.2|23788.2|23783.2|990
1741748700000|2025-03-12 03:05:00|23808.2|23803.2|23800.2|23795.2|23822.7|23817.7|23792.7|23787.7|583
1741749000000|2025-03-12 03:10:00|23801.7|23796.7|23772.2|23767.2|23810.7|23805.7|23759.2|23754.2|913
1741749300000|2025-03-12 03:15:00|23775.7|23770.7|23711.2|23706.2|23781.2|23776.2|23710.2|23705.2|1177
1741749600000|2025-03-12 03:20:00|23713.2|23708.2|23684.7|23679.7|23721.2|23716.2|23675.7|23670.7|1404
1741749900000|2025-03-12 03:25:00|23685.2|23680.2|23683.2|23678.2|23710.7|23705.7|23681.2|23676.2|851
1741750200000|2025-03-12 03:30:00|23684.2|23679.2|23642.9|23637.9|23684.2|23679.2|23629.9|23624.9|1351
1741750500000|2025-03-12 03:35:00|23643.4|23638.4|23644.9|23639.9|23654.9|23649.9|23626.9|23621.9|1009
1741750800000|2025-03-12 03:40:00|23645.4|23640.4|23634.9|23629.9|23646.4|23641.4|23604.4|23599.4|1238
1741751100000|2025-03-12 03:45:00|23635.4|23630.4|23622.4|23617.4|23635.9|23630.9|23596.4|23591.4|643
1741751400000|2025-03-12 03:50:00|23621.9|23616.9|23622.4|23617.4|23636.9|23631.9|23612.4|23607.4|395
1741751700000|2025-03-12 03:55:00|23621.9|23616.9|23617.4|23612.4|23628.4|23623.4|23607.9|23602.9|493
1741752000000|2025-03-12 04:00:00|23627.4|23597.4|23625.3|23595.3|23629.9|23599.9|23623.1|23593.1|0
1741752300000|2025-03-12 04:05:00|23625|23595|23624.2|23594.2|23626.4|23596.4|23620.7|23590.7|0
1741752600000|2025-03-12 04:10:00|23623.5|23593.5|23633.4|23603.4|23633.4|23603.4|23623.5|23593.5|0
1741752900000|2025-03-12 04:15:00|23631.7|23601.7|23641.7|23611.7|23641.7|23611.7|23631.5|23601.5|0
1741753200000|2025-03-12 04:20:00|23642.1|23612.1|23650|23620|23651.3|23621.3|23641|23611|0
1741753500000|2025-03-12 04:25:00|23648.7|23618.7|23649.7|23619.7|23653|23623|23648|23618|0
1741753800000|2025-03-12 04:30:00|23649.3|23619.3|23652.9|23622.9|23652.9|23622.9|23644.8|23614.8|0
1741754100000|2025-03-12 04:35:00|23652.2|23622.2|23650.2|23620.2|23654.4|23624.4|23646.9|23616.9|0
1741754400000|2025-03-12 04:40:00|23650.5|23620.5|23646.6|23616.6|23650.5|23620.5|23644.8|23614.8|0
1741754700000|2025-03-12 04:45:00|23646.8|23616.8|23646.8|23616.8|23648.1|23618.1|23643.8|23613.8|0
1741755000000|2025-03-12 04:50:00|23646.4|23616.4|23645.4|23615.4|23648.8|23618.8|23644.6|23614.6|0
1741755300000|2025-03-12 04:55:00|23646.1|23616.1|23643.4|23613.4|23648.4|23618.4|23640.4|23610.4|8
1741755600000|2025-03-12 05:00:00|23644.1|23614.1|23616.4|23611.4|23677.4|23672.4|23589.9|23584.9|3713
1741755900000|2025-03-12 05:05:00|23615.4|23610.4|23638.4|23633.4|23652.4|23647.4|23592.4|23587.4|1083
1741756200000|2025-03-12 05:10:00|23639.4|23634.4|23649.4|23644.4|23669.9|23664.9|23633.4|23628.4|779
1741756500000|2025-03-12 05:15:00|23650.4|23645.4|23677.9|23672.9|23678.4|23673.4|23639.9|23634.9|593
1741756800000|2025-03-12 05:20:00|23676.9|23671.9|23700.4|23695.4|23708.9|23703.9|23670.9|23665.9|1186
1741757100000|2025-03-12 05:25:00|23699.9|23694.9|23712.4|23707.4|23732.9|23727.9|23687.9|23682.9|1097
1741757400000|2025-03-12 05:30:00|23714.4|23709.4|23784.4|23779.4|23795.4|23790.4|23714.4|23709.4|1897
1741757700000|2025-03-12 05:35:00|23785.9|23780.9|23726.4|23721.4|23789.9|23784.9|23722.9|23717.9|1458
1741758000000|2025-03-12 05:40:00|23726.9|23721.9|23727.4|23722.4|23742.4|23737.4|23696.4|23691.4|1015
1741758300000|2025-03-12 05:45:00|23726.9|23721.9|23714.9|23709.9|23740.4|23735.4|23703.9|23698.9|676
1741758600000|2025-03-12 05:50:00|23715.4|23710.4|23702.9|23697.9|23737.9|23732.9|23698.4|23693.4|684
1741758900000|2025-03-12 05:55:00|23703.4|23698.4|23749.9|23744.9|23749.9|23744.9|23702.9|23697.9|654
1741759200000|2025-03-12 06:00:00|23749.4|23744.4|23723.4|23718.4|23749.4|23744.4|23717.9|23712.9|513
1741759500000|2025-03-12 06:05:00|23720.9|23715.9|23745.4|23740.4|23752.9|23747.9|23700.9|23695.9|710
1741759800000|2025-03-12 06:10:00|23746.4|23741.4|23732.4|23727.4|23756.4|23751.4|23730.4|23725.4|365
1741760100000|2025-03-12 06:15:00|23732.9|23727.9|23694.9|23689.9|23743.4|23738.4|23686.9|23681.9|851
1741760400000|2025-03-12 06:20:00|23691.4|23686.4|23620.9|23615.9|23692.9|23687.9|23606.9|23601.9|1753
1741760700000|2025-03-12 06:25:00|23622.4|23617.4|23618.4|23613.4|23642.9|23637.9|23583.4|23578.4|1735
1741761000000|2025-03-12 06:30:00|23620.4|23615.4|23640.4|23635.4|23649.9|23644.9|23590.4|23585.4|1295
1741761300000|2025-03-12 06:35:00|23639.9|23634.9|23639.9|23634.9|23650.4|23645.4|23618.4|23613.4|661
1741761600000|2025-03-12 06:40:00|23640.4|23635.4|23601.9|23596.9|23649.9|23644.9|23598.9|23593.9|737
1741761900000|2025-03-12 06:45:00|23602.4|23597.4|23527.4|23522.4|23604.9|23599.9|23526.4|23521.4|1658
1741762200000|2025-03-12 06:50:00|23528.9|23523.9|23525.4|23520.4|23535.9|23530.9|23499.4|23494.4|1754
1741762500000|2025-03-12 06:55:00|23524.4|23519.4|23534.9|23529.9|23542.9|23537.9|23499.9|23494.9|983
1741762800000|2025-03-12 07:00:00|23533.9|23528.9|23494.9|23489.9|23534.9|23529.9|23442.9|23437.9|2500
1741763100000|2025-03-12 07:05:00|23493.9|23488.9|23428.4|23423.4|23493.9|23488.9|23423.9|23418.9|2080
1741763400000|2025-03-12 07:10:00|23427.9|23422.9|23401.4|23396.4|23451.4|23446.4|23363.9|23358.9|2667
1741763700000|2025-03-12 07:15:00|23400.9|23395.9|23401.9|23396.9|23420.9|23415.9|23367.9|23362.9|2225
1741764000000|2025-03-12 07:20:00|23401.4|23396.4|23384.9|23379.9|23401.4|23396.4|23358.9|23353.9|2219
1741764300000|2025-03-12 07:25:00|23385.4|23380.4|23419.4|23414.4|23420.9|23415.9|23380.9|23375.9|2028
1741764600000|2025-03-12 07:30:00|23418.9|23413.9|23451.9|23446.9|23452.9|23447.9|23405.9|23400.9|2090
1741764900000|2025-03-12 07:35:00|23451.4|23446.4|23440.9|23435.9|23452.9|23447.9|23414.9|23409.9|1909
1741765200000|2025-03-12 07:40:00|23441.9|23436.9|23496.9|23491.9|23501.9|23496.9|23441.4|23436.4|3053
1741765500000|2025-03-12 07:45:00|23495.9|23490.9|23527.9|23522.9|23543.9|23538.9|23495.9|23490.9|2511
1741765800000|2025-03-12 07:50:00|23528.4|23523.4|23549.9|23544.9|23559.4|23554.4|23514.9|23509.9|2525
1741766100000|2025-03-12 07:55:00|23548.9|23543.9|23576.4|23571.4|23579.9|23574.9|23548.9|23543.9|2031
1741766400000|2025-03-12 08:00:00|23571.4|23566.4|23597.9|23592.9|23606.9|23601.9|23561.9|23556.9|1502
1741766700000|2025-03-12 08:05:00|23597.4|23592.4|23622.4|23617.4|23625.4|23620.4|23591.4|23586.4|1769
1741767000000|2025-03-12 08:10:00|23624.9|23619.9|23609.4|23604.4|23626.9|23621.9|23589.4|23584.4|1123
1741767300000|2025-03-12 08:15:00|23609.9|23604.9|23598.9|23593.9|23628.9|23623.9|23597.9|23592.9|578
1741767600000|2025-03-12 08:20:00|23596.9|23591.9|23604.4|23599.4|23615.4|23610.4|23596.4|23591.4|433
1741767900000|2025-03-12 08:25:00|23605.4|23600.4|23607.4|23602.4|23616.4|23611.4|23600.9|23595.9|689
1741768200000|2025-03-12 08:30:00|23621.7|23591.7|23633.6|23603.6|23639.2|23609.2|23620.8|23590.8|215
1741768500000|2025-03-12 08:35:00|23633.3|23603.3|23668.2|23638.2|23668.2|23638.2|23626.6|23596.6|0
1741768800000|2025-03-12 08:40:00|23667.9|23637.9|23676.1|23646.1|23678.5|23648.5|23666.3|23636.3|0
1741769100000|2025-03-12 08:45:00|23676.8|23646.8|23691.5|23661.5|23691.7|23661.7|23671.2|23641.2|0
1741769400000|2025-03-12 08:50:00|23691.8|23661.8|23693.8|23663.8|23694.5|23664.5|23679.9|23649.9|0
1741769700000|2025-03-12 08:55:00|23693.1|23663.1|23699.4|23669.4|23705|23675|23689.1|23659.1|0
1741770000000|2025-03-12 09:00:00|23700.7|23670.7|23700.1|23670.1|23706.9|23676.9|23695.3|23665.3|0
1741770300000|2025-03-12 09:05:00|23700.8|23670.8|23687.2|23657.2|23735.4|23705.4|23683.6|23653.6|0
1741770600000|2025-03-12 09:10:00|23687.1|23657.1|23674.2|23644.2|23688.7|23658.7|23668|23638|0
1741770900000|2025-03-12 09:15:00|23672.5|23642.5|23660.4|23652.4|23672.5|23657.4|23617.4|23609.4|528
1741771200000|2025-03-12 09:20:00|23661.4|23653.4|23640.9|23632.9|23671.9|23663.9|23639.9|23631.9|220
1741771500000|2025-03-12 09:25:00|23640.4|23632.4|23631.9|23623.9|23642.4|23634.4|23624.4|23616.4|167
1741771800000|2025-03-12 09:30:00|23632.4|23624.4|23643.4|23635.4|23663.9|23655.9|23631.4|23623.4|112
1741772100000|2025-03-12 09:35:00|23642.9|23634.9|23660.4|23652.4|23666.9|23658.9|23636.4|23628.4|68
1741772400000|2025-03-12 09:40:00|23660.9|23652.9|23636.4|23628.4|23662.4|23654.4|23635.9|23627.9|58
1741772700000|2025-03-12 09:45:00|23636.9|23628.9|23623.9|23615.9|23639.9|23631.9|23615.4|23607.4|120
1741773000000|2025-03-12 09:50:00|23624.4|23616.4|23647.9|23639.9|23654.9|23646.9|23623.9|23615.9|101
1741773300000|2025-03-12 09:55:00|23647.4|23639.4|23648.4|23640.4|23652.4|23644.4|23640.9|23632.9|75
1741773600000|2025-03-12 10:00:00|23648.9|23640.9|23659.4|23651.4|23669.4|23661.4|23647.9|23639.9|84
1741773900000|2025-03-12 10:05:00|23659.9|23651.9|23653.4|23645.4|23663.9|23655.9|23648.9|23640.9|70
1741774200000|2025-03-12 10:10:00|23654.4|23646.4|23627.4|23619.4|23656.4|23648.4|23627.4|23619.4|54
1741774500000|2025-03-12 10:15:00|23626.4|23618.4|23617.4|23609.4|23629.4|23621.4|23614.4|23606.4|90
1741774800000|2025-03-12 10:20:00|23616.9|23608.9|23626.4|23618.4|23626.4|23618.4|23615.9|23607.9|52
1741775100000|2025-03-12 10:25:00|23626.9|23618.9|23625.9|23617.9|23632.4|23624.4|23621.4|23613.4|32
1741775400000|2025-03-12 10:30:00|23625.4|23617.4|23629.9|23621.9|23633.9|23625.9|23619.4|23611.4|28
1741775700000|2025-03-12 10:35:00|23629.4|23621.4|23621.4|23613.4|23629.9|23621.9|23620.4|23612.4|24
1741776000000|2025-03-12 10:40:00|23620.9|23612.9|23631.4|23623.4|23632.9|23624.9|23616.4|23608.4|51
1741776300000|2025-03-12 10:45:00|23631.9|23623.9|23629.4|23621.4|23634.9|23626.9|23624.9|23616.9|18
1741776600000|2025-03-12 10:50:00|23629.9|23621.9|23640.9|23632.9|23641.4|23633.4|23626.9|23618.9|29
1741776900000|2025-03-12 10:55:00|23640.4|23632.4|23634.9|23626.9|23643.4|23635.4|23633.9|23625.9|18
1741777200000|2025-03-12 11:00:00|23634.4|23626.4|23652.9|23644.9|23655.4|23647.4|23630.9|23622.9|61
1741777500000|2025-03-12 11:05:00|23653.4|23645.4|23662.9|23654.9|23672.4|23664.4|23652.4|23644.4|88
1741777800000|2025-03-12 11:10:00|23661.9|23653.9|23672.4|23664.4|23675.4|23667.4|23659.4|23651.4|32
1741778100000|2025-03-12 11:15:00|23670.9|23662.9|23684.4|23676.4|23686.9|23678.9|23665.9|23657.9|79
1741778400000|2025-03-12 11:20:00|23683.9|23675.9|23686.4|23678.4|23687.9|23679.9|23674.4|23666.4|104
1741778700000|2025-03-12 11:25:00|23685.9|23677.9|23678.4|23670.4|23693.4|23685.4|23677.4|23669.4|67
1741779000000|2025-03-12 11:30:00|23677.9|23669.9|23709.4|23701.4|23710.4|23702.4|23677.9|23669.9|58
1741779300000|2025-03-12 11:35:00|23708.9|23700.9|23683.9|23675.9|23708.9|23700.9|23683.9|23675.9|124
1741779600000|2025-03-12 11:40:00|23685.4|23677.4|23673.4|23665.4|23687.9|23679.9|23673.4|23665.4|48
1741779900000|2025-03-12 11:45:00|23673.9|23665.9|23661.9|23653.9|23676.4|23668.4|23661.4|23653.4|92
1741780200000|2025-03-12 11:50:00|23661.4|23653.4|23676.4|23668.4|23676.4|23668.4|23658.4|23650.4|56
1741780500000|2025-03-12 11:55:00|23678.4|23670.4|23671.4|23663.4|23696.4|23688.4|23666.9|23658.9|106
1741780800000|2025-03-12 12:00:00|23668.4|23660.4|23661.9|23653.9|23671.9|23663.9|23661.4|23653.4|54
1741781100000|2025-03-12 12:05:00|23661.4|23653.4|23642.9|23634.9|23662.4|23654.4|23641.4|23633.4|166
1741781400000|2025-03-12 12:10:00|23643.4|23635.4|23661.9|23653.9|23667.4|23659.4|23643.4|23635.4|40
1741781700000|2025-03-12 12:15:00|23661.4|23653.4|23670.4|23662.4|23670.4|23662.4|23657.4|23649.4|52
1741782000000|2025-03-12 12:20:00|23669.9|23661.9|23650.9|23642.9|23670.4|23662.4|23646.4|23638.4|109
1741782300000|2025-03-12 12:25:00|23650.4|23642.4|23679.9|23671.9|23682.4|23674.4|23649.4|23641.4|104
1741782600000|2025-03-12 12:30:00|23702.4|23694.4|23685.4|23677.4|23800.9|23792.9|23676.9|23668.9|1005
1741782900000|2025-03-12 12:35:00|23688.4|23680.4|23669.9|23661.9|23714.4|23706.4|23653.4|23645.4|371
1741783200000|2025-03-12 12:40:00|23669.4|23661.4|23654.9|23646.9|23684.9|23676.9|23653.9|23645.9|164
1741783500000|2025-03-12 12:45:00|23655.4|23647.4|23672.9|23664.9|23673.4|23665.4|23651.9|23643.9|99
1741783800000|2025-03-12 12:50:00|23672.4|23664.4|23675.9|23667.9|23690.4|23682.4|23668.4|23660.4|189
1741784100000|2025-03-12 12:55:00|23675.4|23667.4|23689.4|23681.4|23695.9|23687.9|23668.4|23660.4|106
1741784400000|2025-03-12 13:00:00|23688.9|23680.9|23695.4|23687.4|23696.4|23688.4|23670.9|23662.9|83
1741784700000|2025-03-12 13:05:00|23695.9|23687.9|23689.4|23681.4|23698.4|23690.4|23683.9|23675.9|45
1741785000000|2025-03-12 13:10:00|23689.9|23681.9|23657.9|23649.9|23691.9|23683.9|23655.4|23647.4|163
1741785300000|2025-03-12 13:15:00|23658.4|23650.4|23640.9|23632.9|23658.4|23650.4|23627.9|23619.9|146
1741785600000|2025-03-12 13:20:00|23640.4|23632.4|23650.4|23642.4|23651.9|23643.9|23638.4|23630.4|87
1741785900000|2025-03-12 13:25:00|23650.9|23642.9|23628.9|23620.9|23652.9|23644.9|23625.9|23617.9|135
1741786200000|2025-03-12 13:30:00|23629.4|23621.4|23622.9|23614.9|23665.9|23657.9|23609.4|23601.4|596
1741786500000|2025-03-12 13:35:00|23623.4|23615.4|23590.4|23582.4|23655.4|23647.4|23568.9|23560.9|732
1741786800000|2025-03-12 13:40:00|23591.4|23583.4|23576.4|23568.4|23610.9|23602.9|23561.4|23553.4|455
1741787100000|2025-03-12 13:45:00|23576.9|23568.9|23549.9|23541.9|23590.4|23582.4|23514.4|23506.4|432
1741787400000|2025-03-12 13:50:00|23549.4|23541.4|23548.4|23540.4|23577.9|23569.9|23537.4|23529.4|419
1741787700000|2025-03-12 13:55:00|23547.9|23539.9|23558.4|23550.4|23575.9|23567.9|23523.9|23515.9|447
1741788000000|2025-03-12 14:00:00|23556.4|23548.4|23541.4|23533.4|23567.4|23559.4|23532.4|23524.4|293
1741788300000|2025-03-12 14:05:00|23541.9|23533.9|23527.4|23519.4|23561.9|23553.9|23523.4|23515.4|191
1741788600000|2025-03-12 14:10:00|23529.4|23521.4|23504.9|23496.9|23536.9|23528.9|23501.9|23493.9|246
1741788900000|2025-03-12 14:15:00|23503.9|23495.9|23510.4|23502.4|23511.4|23503.4|23481.4|23473.4|333
1741789200000|2025-03-12 14:20:00|23510.9|23502.9|23458.4|23450.4|23522.9|23514.9|23448.9|23440.9|518
1741789500000|2025-03-12 14:25:00|23457.9|23449.9|23485.4|23477.4|23498.4|23490.4|23455.9|23447.9|246
1741789800000|2025-03-12 14:30:00|23485.9|23477.9|23460.9|23452.9|23497.9|23489.9|23453.9|23445.9|238
1741790100000|2025-03-12 14:35:00|23460.4|23452.4|23462.9|23454.9|23483.4|23475.4|23440.4|23432.4|225
1741790400000|2025-03-12 14:40:00|23462.4|23454.4|23475.9|23467.9|23490.9|23482.9|23454.4|23446.4|212
1741790700000|2025-03-12 14:45:00|23475.4|23467.4|23469.4|23461.4|23500.9|23492.9|23462.9|23454.9|229
1741791000000|2025-03-12 14:50:00|23471.9|23463.9|23484.9|23476.9|23490.9|23482.9|23456.9|23448.9|205
1741791300000|2025-03-12 14:55:00|23484.4|23476.4|23433.4|23425.4|23484.9|23476.9|23425.4|23417.4|276
1741791600000|2025-03-12 15:00:00|23434.4|23426.4|23443.9|23435.9|23452.4|23444.4|23424.4|23416.4|266
1741791900000|2025-03-12 15:05:00|23443.4|23435.4|23456.4|23448.4|23457.4|23449.4|23422.4|23414.4|350
1741792200000|2025-03-12 15:10:00|23456.9|23448.9|23482.4|23474.4|23490.4|23482.4|23456.9|23448.9|291
1741792500000|2025-03-12 15:15:00|23482.9|23474.9|23489.9|23481.9|23502.4|23494.4|23472.9|23464.9|225
1741792800000|2025-03-12 15:20:00|23490.4|23482.4|23509.4|23501.4|23514.4|23506.4|23469.9|23461.9|181
1741793100000|2025-03-12 15:25:00|23508.9|23500.9|23503.4|23495.4|23521.4|23513.4|23493.4|23485.4|193
1741793400000|2025-03-12 15:30:00|23505.4|23497.4|23514.4|23506.4|23519.9|23511.9|23499.4|23491.4|156
1741793700000|2025-03-12 15:35:00|23513.4|23505.4|23506.4|23498.4|23518.9|23510.9|23497.9|23489.9|165
1741794000000|2025-03-12 15:40:00|23506.9|23498.9|23496.9|23488.9|23515.9|23507.9|23496.4|23488.4|110
1741794300000|2025-03-12 15:45:00|23496.4|23488.4|23529.9|23521.9|23532.4|23524.4|23493.9|23485.9|113
1741794600000|2025-03-12 15:50:00|23529.4|23521.4|23531.9|23523.9|23536.4|23528.4|23514.4|23506.4|102
1741794900000|2025-03-12 15:55:00|23533.4|23525.4|23535.4|23527.4|23538.9|23530.9|23518.4|23510.4|102
1741795200000|2025-03-12 16:00:00|23534.4|23526.4|23544.4|23536.4|23546.4|23538.4|23519.4|23511.4|159
1741795500000|2025-03-12 16:05:00|23544.9|23536.9|23586.9|23578.9|23592.9|23584.9|23544.9|23536.9|214
1741795800000|2025-03-12 16:10:00|23586.4|23578.4|23585.4|23577.4|23597.4|23589.4|23567.4|23559.4|506
1741796100000|2025-03-12 16:15:00|23585.9|23577.9|23585.9|23577.9|23589.9|23581.9|23571.4|23563.4|219
1741796400000|2025-03-12 16:20:00|23585.4|23577.4|23603.9|23595.9|23607.4|23599.4|23585.4|23577.4|125
1741796700000|2025-03-12 16:25:00|23602.4|23594.4|23598.4|23590.4|23606.9|23598.9|23584.4|23576.4|224
1741797000000|2025-03-12 16:30:00|23598.9|23590.9|23613.9|23605.9|23615.9|23607.9|23594.4|23586.4|173
1741797300000|2025-03-12 16:35:00|23614.4|23606.4|23621.4|23613.4|23630.9|23622.9|23614.4|23606.4|139
1741797600000|2025-03-12 16:40:00|23620.9|23612.9|23578.4|23570.4|23620.9|23612.9|23575.9|23567.9|175
1741797900000|2025-03-12 16:45:00|23578.9|23570.9|23618.4|23610.4|23623.4|23615.4|23578.9|23570.9|110
1741798200000|2025-03-12 16:50:00|23618.9|23610.9|23598.9|23590.9|23622.9|23614.9|23590.4|23582.4|85
1741798500000|2025-03-12 16:55:00|23599.4|23591.4|23571.4|23563.4|23604.4|23596.4|23569.4|23561.4|85
1741798800000|2025-03-12 17:00:00|23572.9|23564.9|23574.4|23566.4|23578.9|23570.9|23567.4|23559.4|50
1741799100000|2025-03-12 17:05:00|23574.9|23566.9|23580.4|23572.4|23580.4|23572.4|23559.4|23551.4|164
1741799400000|2025-03-12 17:10:00|23580.9|23572.9|23580.4|23572.4|23583.9|23575.9|23570.9|23562.9|60
1741799700000|2025-03-12 17:15:00|23579.9|23571.9|23574.4|23566.4|23580.4|23572.4|23560.9|23552.9|50
1741800000000|2025-03-12 17:20:00|23576.9|23568.9|23583.4|23575.4|23591.4|23583.4|23572.9|23564.9|35
1741800300000|2025-03-12 17:25:00|23582.9|23574.9|23584.9|23576.9|23586.4|23578.4|23569.4|23561.4|37
1741800600000|2025-03-12 17:30:00|23584.4|23576.4|23584.4|23576.4|23590.4|23582.4|23578.9|23570.9|18
1741800900000|2025-03-12 17:35:00|23583.9|23575.9|23579.4|23571.4|23592.4|23584.4|23576.4|23568.4|19
1741801200000|2025-03-12 17:40:00|23579.9|23571.9|23576.4|23568.4|23586.9|23578.9|23575.9|23567.9|23
1741801500000|2025-03-12 17:45:00|23575.9|23567.9|23570.4|23562.4|23588.4|23580.4|23569.4|23561.4|47
1741801800000|2025-03-12 17:50:00|23570.9|23562.9|23540.4|23532.4|23573.4|23565.4|23536.4|23528.4|80
1741802100000|2025-03-12 17:55:00|23539.9|23531.9|23509.4|23501.4|23540.4|23532.4|23508.4|23500.4|170
1741802400000|2025-03-12 18:00:00|23509.9|23501.9|23534.9|23526.9|23551.4|23543.4|23509.4|23501.4|97
1741802700000|2025-03-12 18:05:00|23534.4|23526.4|23529.9|23521.9|23535.9|23527.9|23520.4|23512.4|29
1741803000000|2025-03-12 18:10:00|23530.4|23522.4|23549.4|23541.4|23552.4|23544.4|23529.9|23521.9|64
1741803300000|2025-03-12 18:15:00|23549.9|23541.9|23559.9|23551.9|23563.9|23555.9|23548.4|23540.4|72
1741803600000|2025-03-12 18:20:00|23560.4|23552.4|23567.4|23559.4|23570.4|23562.4|23554.4|23546.4|57
1741803900000|2025-03-12 18:25:00|23567.9|23559.9|23579.9|23571.9|23582.9|23574.9|23566.4|23558.4|49
1741804200000|2025-03-12 18:30:00|23580.4|23572.4|23585.9|23577.9|23588.9|23580.9|23573.9|23565.9|77
1741804500000|2025-03-12 18:35:00|23586.4|23578.4|23580.9|23572.9|23589.4|23581.4|23575.4|23567.4|34
1741804800000|2025-03-12 18:40:00|23581.4|23573.4|23597.4|23589.4|23598.9|23590.9|23579.4|23571.4|51
1741805100000|2025-03-12 18:45:00|23596.9|23588.9|23611.9|23603.9|23618.9|23610.9|23596.4|23588.4|93
1741805400000|2025-03-12 18:50:00|23612.4|23604.4|23594.9|23586.9|23612.4|23604.4|23582.4|23574.4|63
1741805700000|2025-03-12 18:55:00|23593.9|23585.9|23610.7|23580.7|23610.9|23600.9|23587.4|23579.4|122
1741806000000|2025-03-12 19:00:00|23610.3|23580.3|23607.2|23577.2|23610.5|23580.5|23596.9|23566.9|0
1741806300000|2025-03-12 19:05:00|23607|23577|23608.1|23578.1|23609.7|23579.7|23599.5|23569.5|0
1741806600000|2025-03-12 19:10:00|23608.2|23578.2|23612.1|23582.1|23614.8|23584.8|23606.9|23576.9|0
1741806900000|2025-03-12 19:15:00|23611.7|23581.7|23609.5|23579.5|23613.6|23583.6|23597.8|23567.8|0
1741807200000|2025-03-12 19:20:00|23609.3|23579.3|23596.5|23566.5|23613.1|23583.1|23590.9|23560.9|0
1741807500000|2025-03-12 19:25:00|23596.3|23566.3|23600.5|23570.5|23606.3|23576.3|23596.3|23566.3|0
1741807800000|2025-03-12 19:30:00|23600.3|23570.3|23601.7|23571.7|23610.2|23580.2|23600.3|23570.3|0
1741808100000|2025-03-12 19:35:00|23601.4|23571.4|23601.4|23571.4|23604.9|23574.9|23591.5|23561.5|0
1741808400000|2025-03-12 19:40:00|23601.6|23571.6|23605|23575|23605.6|23575.6|23593.6|23563.6|0
1741808700000|2025-03-12 19:45:00|23605.6|23575.6|23616.5|23586.5|23621.2|23591.2|23605.4|23575.4|0
1741809000000|2025-03-12 19:50:00|23615.5|23585.5|23590.7|23560.7|23615.5|23585.5|23571.6|23541.6|0
1741809300000|2025-03-12 19:55:00|23590.8|23560.8|23584.9|23554.9|23601.6|23571.6|23583.5|23553.5|0
1741809600000|2025-03-12 20:00:00|23582.8|23552.8|23579.9|23549.9|23587.8|23557.8|23573.5|23543.5|0
1741809900000|2025-03-12 20:05:00|23580.2|23550.2|23573.7|23543.7|23584.9|23554.9|23565.9|23535.9|0
1741810200000|2025-03-12 20:10:00|23573.9|23543.9|23569.6|23539.6|23582.9|23552.9|23567.2|23537.2|0
1741810500000|2025-03-12 20:15:00|23569.3|23539.3|23574.1|23544.1|23576.1|23546.1|23569.3|23539.3|0
1741810800000|2025-03-12 20:20:00|23574.8|23544.8|23575.9|23545.9|23577.7|23547.7|23570.2|23540.2|0
1741811100000|2025-03-12 20:25:00|23576.3|23546.3|23571|23541|23577.3|23547.3|23568.7|23538.7|0
1741811400000|2025-03-12 20:30:00|23571.7|23541.7|23571.3|23541.3|23577.2|23547.2|23568.9|23538.9|0
1741811700000|2025-03-12 20:35:00|23571.6|23541.6|23567.6|23537.6|23572.1|23542.1|23565.6|23535.6|0
1741812000000|2025-03-12 20:40:00|23568.3|23538.3|23564.8|23534.8|23569.6|23539.6|23559.6|23529.6|0
1741812300000|2025-03-12 20:45:00|23564.4|23534.4|23566.5|23536.5|23568|23538|23561.9|23531.9|0
1741812600000|2025-03-12 20:50:00|23567.1|23537.1|23562.1|23532.1|23569.4|23539.4|23561.5|23531.5|0
1741812900000|2025-03-12 20:55:00|23562.4|23532.4|23567.7|23537.7|23568.4|23538.4|23562.4|23532.4|0
1741813200000|2025-03-12 21:00:00|23567.6|23537.6|23569.3|23539.3|23569.3|23539.3|23567.5|23537.5|0
1741813500000|2025-03-12 21:05:00|23569.2|23539.2|23569.2|23539.2|23570|23540|23568.1|23538.1|0
1741813800000|2025-03-12 21:10:00|23568.9|23538.9|23569.7|23539.7|23570.3|23540.3|23568.6|23538.6|0
1741814100000|2025-03-12 21:15:00|23570.7|23540.7|23570.3|23540.3|23570.8|23540.8|23569.9|23539.9|0
1741814400000|2025-03-12 21:20:00|23570.1|23540.1|23569.6|23539.6|23571|23541|23568.6|23538.6|0
1741814700000|2025-03-12 21:25:00|23569.7|23539.7|23571.6|23541.6|23572.4|23542.4|23569.6|23539.6|0
1741815000000|2025-03-12 21:30:00|23572.5|23542.5|23573.5|23543.5|23573.7|23543.7|23572.4|23542.4|0
1741815300000|2025-03-12 21:35:00|23573.9|23543.9|23574.9|23544.9|23575.3|23545.3|23573.7|23543.7|0
1741815600000|2025-03-12 21:40:00|23575.2|23545.2|23573.7|23543.7|23575.9|23545.9|23573.5|23543.5|0
1741815900000|2025-03-12 21:45:00|23574.1|23544.1|23574.7|23544.7|23575|23545|23573.4|23543.4|0
1741816200000|2025-03-12 21:50:00|23574.6|23544.6|23574.6|23544.6|23575.1|23545.1|23572.9|23542.9|0
1741816500000|2025-03-12 21:55:00|23574.8|23544.8|23572.9|23542.9|23575.1|23545.1|23571.7|23541.7|0
1741816800000|2025-03-12 22:00:00|23574|23544|23578.6|23548.6|23581.4|23551.4|23564.3|23534.3|0
1741817100000|2025-03-12 22:05:00|23578.2|23548.2|23573.7|23543.7|23578.6|23548.6|23571.5|23541.5|0
1741817400000|2025-03-12 22:10:00|23573|23543|23584.6|23554.6|23586.8|23556.8|23571.5|23541.5|0
1741817700000|2025-03-12 22:15:00|23585.3|23555.3|23595.5|23565.5|23596.6|23566.6|23584.9|23554.9|0
1741818000000|2025-03-12 22:20:00|23595.2|23565.2|23599.5|23569.5|23607.6|23577.6|23595.2|23565.2|0
1741818300000|2025-03-12 22:25:00|23598.9|23568.9|23598.1|23568.1|23604.7|23574.7|23597.8|23567.8|0
1741818600000|2025-03-12 22:30:00|23598.5|23568.5|23588.7|23558.7|23601.4|23571.4|23588|23558|0
1741818900000|2025-03-12 22:35:00|23589|23559|23596|23566|23599.6|23569.6|23588.7|23558.7|0
1741819200000|2025-03-12 22:40:00|23596.3|23566.3|23600.3|23570.3|23600.6|23570.6|23595.2|23565.2|0
1741819500000|2025-03-12 22:45:00|23599.9|23569.9|23592.2|23562.2|23606.5|23576.5|23590.8|23560.8|0
1741819800000|2025-03-12 22:50:00|23591.9|23561.9|23592.9|23562.9|23595.9|23565.9|23589.6|23559.6|0
1741820100000|2025-03-12 22:55:00|23593.2|23563.2|23602.3|23572.3|23602.3|23572.3|23593.2|23563.2|0
1741820400000|2025-03-12 23:00:00|23601.9|23571.9|23614.8|23584.8|23618.4|23588.4|23600.8|23570.8|0
1741820700000|2025-03-12 23:05:00|23614.4|23584.4|23617.7|23587.7|23619.9|23589.9|23613.3|23583.3|0
1741821000000|2025-03-12 23:10:00|23618.3|23588.3|23607.2|23577.2|23619.3|23589.3|23605.8|23575.8|0
1741821300000|2025-03-12 23:15:00|23606.2|23576.2|23605.7|23575.7|23609.2|23579.2|23602.9|23572.9|0
1741821600000|2025-03-12 23:20:00|23606|23576|23605.7|23575.7|23611.5|23581.5|23605.7|23575.7|0
1741821900000|2025-03-12 23:25:00|23605.3|23575.3|23609.3|23579.3|23609.3|23579.3|23602.7|23572.7|0
1741822200000|2025-03-12 23:30:00|23609.7|23579.7|23624.8|23594.8|23625.2|23595.2|23606.1|23576.1|0
1741822500000|2025-03-12 23:35:00|23624.5|23594.5|23612.4|23582.4|23625.2|23595.2|23610.6|23580.6|0
1741822800000|2025-03-12 23:40:00|23612.8|23582.8|23617.3|23587.3|23620.2|23590.2|23612.1|23582.1|0
1741823100000|2025-03-12 23:45:00|23617|23587|23622.8|23592.8|23623.2|23593.2|23615.5|23585.5|0
1741823400000|2025-03-12 23:50:00|23622.9|23592.9|23631.4|23601.4|23632.7|23602.7|23621.7|23591.7|0
1741823700000|2025-03-12 23:55:00|23630.7|23600.7|23616.1|23586.1|23631|23601|23610.4|23580.4|0
1741824000000|2025-03-13 00:00:00|23614.8|23584.8|23615|23585|23621.7|23591.7|23614|23584|0
1741824300000|2025-03-13 00:05:00|23614.7|23584.7|23622.2|23592.2|23625.5|23595.5|23614|23584|0
1741824600000|2025-03-13 00:10:00|23621.9|23591.9|23620.2|23590.2|23624.9|23594.9|23618.3|23588.3|0
1741824900000|2025-03-13 00:15:00|23619.5|23589.5|23610.5|23580.5|23619.5|23589.5|23608.7|23578.7|0
1741825200000|2025-03-13 00:20:00|23609.9|23579.9|23612.2|23582.2|23613.8|23583.8|23608.5|23578.5|0
1741825500000|2025-03-13 00:25:00|23611.8|23581.8|23604.7|23574.7|23615.6|23585.6|23604|23574|0
1741825800000|2025-03-13 00:30:00|23604|23574|23599.6|23569.6|23605|23575|23598|23568|0
1741826100000|2025-03-13 00:35:00|23599.7|23569.7|23596.4|23566.4|23601.2|23571.2|23593.1|23563.1|0
1741826400000|2025-03-13 00:40:00|23595.7|23565.7|23601.6|23571.6|23601.6|23571.6|23594.6|23564.6|0
1741826700000|2025-03-13 00:45:00|23616.6|23586.6|23629|23599|23638.3|23608.3|23616.6|23586.6|0
1741827000000|2025-03-13 00:50:00|23629.3|23599.3|23618|23588|23631|23601|23616.6|23586.6|0
1741827300000|2025-03-13 00:55:00|23617.6|23587.6|23608|23578|23621|23591|23607.4|23577.4|0
1741827600000|2025-03-13 01:00:00|23607|23577|23656.5|23626.5|23668.3|23638.3|23605.7|23575.7|0
1741827900000|2025-03-13 01:05:00|23656.8|23626.8|23648.4|23618.4|23693.4|23663.4|23647.8|23617.8|0
1741828200000|2025-03-13 01:10:00|23648.1|23618.1|23662.7|23632.7|23662.7|23632.7|23647.8|23617.8|0
1741828500000|2025-03-13 01:15:00|23664|23634|23610.4|23605.4|23675.9|23670.9|23594.9|23589.9|1611
1741828800000|2025-03-13 01:20:00|23609.9|23604.9|23639.4|23634.4|23644.9|23639.9|23608.9|23603.9|628
1741829100000|2025-03-13 01:25:00|23639.9|23634.9|23617.4|23612.4|23639.9|23634.9|23608.4|23603.4|403
1741829400000|2025-03-13 01:30:00|23614.9|23609.9|23674.4|23669.4|23683.9|23678.9|23582.4|23577.4|3887
1741829700000|2025-03-13 01:35:00|23674.9|23669.9|23582.9|23577.9|23675.4|23670.4|23555.4|23550.4|2713
1741830000000|2025-03-13 01:40:00|23584.9|23579.9|23510.9|23505.9|23600.9|23595.9|23501.9|23496.9|2531
1741830300000|2025-03-13 01:45:00|23510.4|23505.4|23475.4|23470.4|23539.9|23534.9|23474.4|23469.4|2214
1741830600000|2025-03-13 01:50:00|23475.9|23470.9|23605.4|23600.4|23606.9|23601.9|23464.9|23459.9|2688
1741830900000|2025-03-13 01:55:00|23605.9|23600.9|23484.4|23479.4|23610.4|23605.4|23480.9|23475.9|2105
1741831200000|2025-03-13 02:00:00|23484.9|23479.9|23549.4|23544.4|23555.9|23550.9|23447.4|23442.4|2533
1741831500000|2025-03-13 02:05:00|23549.9|23544.9|23556.9|23551.9|23580.4|23575.4|23531.9|23526.9|1454
1741831800000|2025-03-13 02:10:00|23556.4|23551.4|23620.4|23615.4|23620.4|23615.4|23536.9|23531.9|1580
1741832100000|2025-03-13 02:15:00|23620.9|23615.9|23535.4|23530.4|23626.9|23621.9|23531.9|23526.9|1509
1741832400000|2025-03-13 02:20:00|23533.4|23528.4|23563.9|23558.9|23577.9|23572.9|23513.9|23508.9|1224
1741832700000|2025-03-13 02:25:00|23561.4|23556.4|23521.4|23516.4|23577.4|23572.4|23511.4|23506.4|1447
1741833000000|2025-03-13 02:30:00|23521.9|23516.9|23534.4|23529.4|23550.9|23545.9|23518.4|23513.4|910
1741833300000|2025-03-13 02:35:00|23531.4|23526.4|23519.9|23514.9|23610.9|23605.9|23495.9|23490.9|4459
1741833600000|2025-03-13 02:40:00|23519.4|23514.4|23572.9|23567.9|23596.4|23591.4|23519.4|23514.4|1411
1741833900000|2025-03-13 02:45:00|23573.4|23568.4|23629.4|23624.4|23632.9|23627.9|23559.4|23554.4|1181
1741834200000|2025-03-13 02:50:00|23629.9|23624.9|23653.9|23648.9|23655.9|23650.9|23618.4|23613.4|1798
1741834500000|2025-03-13 02:55:00|23654.4|23649.4|23696.4|23691.4|23714.9|23709.9|23647.9|23642.9|1814
1741834800000|2025-03-13 03:00:00|23694.9|23689.9|23665.9|23660.9|23718.9|23713.9|23644.9|23639.9|1325
1741835100000|2025-03-13 03:05:00|23665.4|23660.4|23598.9|23593.9|23677.4|23672.4|23589.9|23584.9|1388
1741835400000|2025-03-13 03:10:00|23597.9|23592.9|23616.9|23611.9|23621.9|23616.9|23595.4|23590.4|1073
1741835700000|2025-03-13 03:15:00|23617.4|23612.4|23571.4|23566.4|23619.4|23614.4|23561.9|23556.9|991
1741836000000|2025-03-13 03:20:00|23570.9|23565.9|23579.4|23574.4|23590.4|23585.4|23559.9|23554.9|922
1741836300000|2025-03-13 03:25:00|23579.9|23574.9|23527.4|23522.4|23585.9|23580.9|23527.4|23522.4|1019
1741836600000|2025-03-13 03:30:00|23526.9|23521.9|23483.9|23478.9|23528.4|23523.4|23462.9|23457.9|2107
1741836900000|2025-03-13 03:35:00|23484.4|23479.4|23473.9|23468.9|23489.9|23484.9|23438.4|23433.4|1163
1741837200000|2025-03-13 03:40:00|23473.4|23468.4|23489.9|23484.9|23490.9|23485.9|23450.9|23445.9|756
1741837500000|2025-03-13 03:45:00|23488.9|23483.9|23447.4|23442.4|23493.9|23488.9|23441.9|23436.9|718
1741837800000|2025-03-13 03:50:00|23446.9|23441.9|23427.4|23422.4|23455.9|23450.9|23411.4|23406.4|1268
1741838100000|2025-03-13 03:55:00|23427.9|23422.9|23412.9|23407.9|23432.9|23427.9|23404.4|23399.4|778
1741838400000|2025-03-13 04:00:00|23422.9|23392.9|23427.1|23397.1|23428.2|23398.2|23418.7|23388.7|1
1741838700000|2025-03-13 04:05:00|23427.4|23397.4|23435.7|23405.7|23436.1|23406.1|23424.6|23394.6|0
1741839000000|2025-03-13 04:10:00|23435.8|23405.8|23435.2|23405.2|23439.2|23409.2|23433.3|23403.3|0
1741839300000|2025-03-13 04:15:00|23435.5|23405.5|23435.5|23405.5|23443|23413|23434|23404|0
1741839600000|2025-03-13 04:20:00|23435.2|23405.2|23437.7|23407.7|23439.5|23409.5|23433.5|23403.5|0
1741839900000|2025-03-13 04:25:00|23437|23407|23430.5|23400.5|23437|23407|23427.6|23397.6|0
1741840200000|2025-03-13 04:30:00|23429.8|23399.8|23414.3|23384.3|23430|23400|23409.8|23379.8|0
1741840500000|2025-03-13 04:35:00|23415|23385|23415.2|23385.2|23418.9|23388.9|23410.6|23380.6|0
1741840800000|2025-03-13 04:40:00|23414.5|23384.5|23416.4|23386.4|23416.4|23386.4|23399.7|23369.7|0
1741841100000|2025-03-13 04:45:00|23415.7|23385.7|23417.3|23387.3|23422.1|23392.1|23414|23384|0
1741841400000|2025-03-13 04:50:00|23417.7|23387.7|23416.8|23386.8|23419.8|23389.8|23410.2|23380.2|0
1741841700000|2025-03-13 04:55:00|23416.1|23386.1|23411.8|23381.8|23416.1|23386.1|23402.2|23372.2|37
1741842000000|2025-03-13 05:00:00|23392.9|23387.9|23407.4|23402.4|23414.4|23409.4|23370.9|23365.9|2185
1741842300000|2025-03-13 05:05:00|23406.9|23401.9|23321.4|23316.4|23407.9|23402.9|23320.9|23315.9|2691
1741842600000|2025-03-13 05:10:00|23320.9|23315.9|23332.9|23327.9|23349.9|23344.9|23298.9|23293.9|1812
1741842900000|2025-03-13 05:15:00|23333.4|23328.4|23318.9|23313.9|23355.4|23350.4|23316.4|23311.4|1392
1741843200000|2025-03-13 05:20:00|23319.4|23314.4|23305.4|23300.4|23322.9|23317.9|23264.4|23259.4|2387
1741843500000|2025-03-13 05:25:00|23305.9|23300.9|23303.9|23298.9|23336.9|23331.9|23286.9|23281.9|1345
1741843800000|2025-03-13 05:30:00|23302.9|23297.9|23252.4|23247.4|23310.4|23305.4|23246.9|23241.9|1269
1741844100000|2025-03-13 05:35:00|23251.9|23246.9|23229.9|23224.9|23261.9|23256.9|23209.4|23204.4|2181
1741844400000|2025-03-13 05:40:00|23229.4|23224.4|23266.4|23261.4|23273.9|23268.9|23185.4|23180.4|2483
1741844700000|2025-03-13 05:45:00|23266.9|23261.9|23312.4|23307.4|23318.9|23313.9|23249.4|23244.4|1832
1741845000000|2025-03-13 05:50:00|23312.9|23307.9|23298.4|23293.4|23337.4|23332.4|23292.9|23287.9|1341
1741845300000|2025-03-13 05:55:00|23298.9|23293.9|23296.4|23291.4|23320.4|23315.4|23283.4|23278.4|816
1741845600000|2025-03-13 06:00:00|23291.4|23286.4|23257.4|23252.4|23291.9|23286.9|23234.9|23229.9|1163
1741845900000|2025-03-13 06:05:00|23257.9|23252.9|23237.9|23232.9|23272.9|23267.9|23234.9|23229.9|822
1741846200000|2025-03-13 06:10:00|23239.4|23234.4|23327.9|23322.9|23331.4|23326.4|23236.9|23231.9|1314
1741846500000|2025-03-13 06:15:00|23327.4|23322.4|23295.4|23290.4|23347.9|23342.9|23294.9|23289.9|1284
1741846800000|2025-03-13 06:20:00|23294.9|23289.9|23280.4|23275.4|23332.9|23327.9|23278.9|23273.9|823
1741847100000|2025-03-13 06:25:00|23279.9|23274.9|23365.4|23360.4|23376.4|23371.4|23277.9|23272.9|2135
1741847400000|2025-03-13 06:30:00|23366.9|23361.9|23412.9|23407.9|23419.9|23414.9|23354.9|23349.9|1522
1741847700000|2025-03-13 06:35:00|23413.4|23408.4|23376.4|23371.4|23421.4|23416.4|23370.4|23365.4|1407
1741848000000|2025-03-13 06:40:00|23374.4|23369.4|23396.9|23391.9|23404.9|23399.9|23360.9|23355.9|1023
1741848300000|2025-03-13 06:45:00|23396.4|23391.4|23395.9|23390.9|23424.4|23419.4|23383.4|23378.4|985
1741848600000|2025-03-13 06:50:00|23396.4|23391.4|23393.4|23388.4|23409.4|23404.4|23383.4|23378.4|743
1741848900000|2025-03-13 06:55:00|23392.9|23387.9|23414.4|23409.4|23430.9|23425.9|23392.9|23387.9|858
1741849200000|2025-03-13 07:00:00|23411.9|23406.9|23419.9|23414.9|23419.9|23414.9|23381.4|23376.4|827
1741849500000|2025-03-13 07:05:00|23420.4|23415.4|23436.9|23431.9|23446.4|23441.4|23414.9|23409.9|883
1741849800000|2025-03-13 07:10:00|23436.4|23431.4|23470.4|23465.4|23482.9|23477.9|23421.4|23416.4|977
1741850100000|2025-03-13 07:15:00|23469.9|23464.9|23475.4|23470.4|23491.4|23486.4|23468.4|23463.4|1029
1741850400000|2025-03-13 07:20:00|23474.9|23469.9|23499.4|23494.4|23503.9|23498.9|23468.4|23463.4|1076
1741850700000|2025-03-13 07:25:00|23498.9|23493.9|23480.4|23475.4|23499.9|23494.9|23476.9|23471.9|787
1741851000000|2025-03-13 07:30:00|23480.9|23475.9|23410.9|23405.9|23486.9|23481.9|23407.9|23402.9|1732
1741851300000|2025-03-13 07:35:00|23412.4|23407.4|23403.9|23398.9|23429.4|23424.4|23398.9|23393.9|1192
1741851600000|2025-03-13 07:40:00|23403.4|23398.4|23436.9|23431.9|23437.9|23432.9|23403.4|23398.4|857
1741851900000|2025-03-13 07:45:00|23437.4|23432.4|23470.9|23465.9|23473.9|23468.9|23437.4|23432.4|1381
1741852200000|2025-03-13 07:50:00|23470.4|23465.4|23470.9|23465.9|23479.4|23474.4|23459.9|23454.9|964
1741852500000|2025-03-13 07:55:00|23470.4|23465.4|23463.4|23458.4|23470.9|23465.9|23450.4|23445.4|1054
1741852800000|2025-03-13 08:00:00|23462.2|23457.2|23477.2|23472.2|23489.2|23484.2|23454.2|23449.2|1029
1741853100000|2025-03-13 08:05:00|23476.7|23471.7|23480.2|23475.2|23486.7|23481.7|23440.2|23435.2|1380
1741853400000|2025-03-13 08:10:00|23478.7|23473.7|23442.7|23437.7|23481.7|23476.7|23442.7|23437.7|875
1741853700000|2025-03-13 08:15:00|23443.2|23438.2|23421.2|23416.2|23449.7|23444.7|23404.2|23399.2|1558
1741854000000|2025-03-13 08:20:00|23423.7|23418.7|23460.2|23455.2|23461.2|23456.2|23419.2|23414.2|583
1741854300000|2025-03-13 08:25:00|23459.7|23454.7|23461.7|23456.7|23465.7|23460.7|23450.7|23445.7|502
1741854600000|2025-03-13 08:30:00|23471.2|23441.2|23468.9|23438.9|23475.7|23445.7|23463.7|23433.7|168
1741854900000|2025-03-13 08:35:00|23469.2|23439.2|23458.1|23428.1|23474|23444|23456.1|23426.1|0
1741855200000|2025-03-13 08:40:00|23459.4|23429.4|23470.3|23440.3|23472.9|23442.9|23452.8|23422.8|24
1741855500000|2025-03-13 08:45:00|23470.6|23440.6|23479.8|23449.8|23482.8|23452.8|23467.9|23437.9|0
1741855800000|2025-03-13 08:50:00|23480.2|23450.2|23478.3|23448.3|23488.7|23458.7|23475.7|23445.7|0
1741856100000|2025-03-13 08:55:00|23479|23449|23493.7|23463.7|23494.3|23464.3|23474.1|23444.1|0
1741856400000|2025-03-13 09:00:00|23493.1|23463.1|23478.7|23448.7|23499.3|23469.3|23478.1|23448.1|0
1741856700000|2025-03-13 09:05:00|23479|23449|23475.1|23445.1|23482.8|23452.8|23466.6|23436.6|0
1741857000000|2025-03-13 09:10:00|23475.3|23445.3|23497.1|23467.1|23499.1|23469.1|23475.3|23445.3|0
1741857300000|2025-03-13 09:15:00|23497.7|23467.7|23502.7|23494.7|23506.2|23498.2|23466.7|23458.7|253
1741857600000|2025-03-13 09:20:00|23502.2|23494.2|23514.2|23506.2|23526.2|23518.2|23487.7|23479.7|214
1741857900000|2025-03-13 09:25:00|23514.7|23506.7|23524.7|23516.7|23526.2|23518.2|23511.2|23503.2|92
1741858200000|2025-03-13 09:30:00|23525.2|23517.2|23514.2|23506.2|23536.7|23528.7|23508.7|23500.7|119
1741858500000|2025-03-13 09:35:00|23513.7|23505.7|23528.2|23520.2|23532.7|23524.7|23512.2|23504.2|63
1741858800000|2025-03-13 09:40:00|23527.7|23519.7|23525.2|23517.2|23529.2|23521.2|23514.2|23506.2|39
1741859100000|2025-03-13 09:45:00|23524.7|23516.7|23534.2|23526.2|23537.2|23529.2|23518.2|23510.2|61
1741859400000|2025-03-13 09:50:00|23533.7|23525.7|23535.7|23527.7|23540.7|23532.7|23531.2|23523.2|77
1741859700000|2025-03-13 09:55:00|23536.2|23528.2|23541.2|23533.2|23542.7|23534.7|23527.7|23519.7|58
1741860000000|2025-03-13 10:00:00|23540.2|23532.2|23532.7|23524.7|23548.2|23540.2|23532.7|23524.7|85
1741860300000|2025-03-13 10:05:00|23532.2|23524.2|23526.7|23518.7|23533.7|23525.7|23515.7|23507.7|163
1741860600000|2025-03-13 10:10:00|23526.2|23518.2|23528.2|23520.2|23538.7|23530.7|23522.2|23514.2|129
1741860900000|2025-03-13 10:15:00|23527.7|23519.7|23530.2|23522.2|23536.7|23528.7|23527.2|23519.2|36
1741861200000|2025-03-13 10:20:00|23529.7|23521.7|23530.7|23522.7|23538.7|23530.7|23527.7|23519.7|39
1741861500000|2025-03-13 10:25:00|23529.7|23521.7|23526.2|23518.2|23532.2|23524.2|23518.7|23510.7|96
1741861800000|2025-03-13 10:30:00|23525.7|23517.7|23522.7|23514.7|23531.2|23523.2|23521.7|23513.7|44
1741862100000|2025-03-13 10:35:00|23522.2|23514.2|23531.7|23523.7|23538.7|23530.7|23522.2|23514.2|49
1741862400000|2025-03-13 10:40:00|23531.2|23523.2|23532.7|23524.7|23534.2|23526.2|23526.7|23518.7|17
1741862700000|2025-03-13 10:45:00|23533.2|23525.2|23525.2|23517.2|23537.2|23529.2|23525.2|23517.2|75
1741863000000|2025-03-13 10:50:00|23525.7|23517.7|23509.2|23501.2|23536.7|23528.7|23506.7|23498.7|133
1741863300000|2025-03-13 10:55:00|23508.7|23500.7|23500.7|23492.7|23509.7|23501.7|23482.7|23474.7|133
1741863600000|2025-03-13 11:00:00|23499.2|23491.2|23492.2|23484.2|23510.2|23502.2|23491.7|23483.7|64
1741863900000|2025-03-13 11:05:00|23491.7|23483.7|23465.2|23457.2|23497.7|23489.7|23460.2|23452.2|124
1741864200000|2025-03-13 11:10:00|23465.7|23457.7|23476.7|23468.7|23482.2|23474.2|23465.2|23457.2|96
1741864500000|2025-03-13 11:15:00|23476.2|23468.2|23458.2|23450.2|23485.2|23477.2|23448.2|23440.2|547
1741864800000|2025-03-13 11:20:00|23457.7|23449.7|23465.2|23457.2|23465.7|23457.7|23442.2|23434.2|90
1741865100000|2025-03-13 11:25:00|23466.2|23458.2|23463.2|23455.2|23470.2|23462.2|23450.7|23442.7|119
1741865400000|2025-03-13 11:30:00|23462.7|23454.7|23466.2|23458.2|23479.7|23471.7|23461.7|23453.7|180
1741865700000|2025-03-13 11:35:00|23466.7|23458.7|23438.2|23430.2|23472.2|23464.2|23438.2|23430.2|69
1741866000000|2025-03-13 11:40:00|23438.7|23430.7|23426.2|23418.2|23449.2|23441.2|23424.7|23416.7|80
1741866300000|2025-03-13 11:45:00|23426.7|23418.7|23425.2|23417.2|23436.7|23428.7|23420.2|23412.2|77
1741866600000|2025-03-13 11:50:00|23424.7|23416.7|23433.7|23425.7|23436.7|23428.7|23412.7|23404.7|128
1741866900000|2025-03-13 11:55:00|23433.2|23425.2|23421.7|23413.7|23441.7|23433.7|23378.7|23370.7|430
1741867200000|2025-03-13 12:00:00|23421.2|23413.2|23407.2|23399.2|23436.2|23428.2|23400.2|23392.2|111
1741867500000|2025-03-13 12:05:00|23407.7|23399.7|23387.7|23379.7|23417.7|23409.7|23378.7|23370.7|131
1741867800000|2025-03-13 12:10:00|23388.2|23380.2|23395.2|23387.2|23399.7|23391.7|23382.2|23374.2|71
1741868100000|2025-03-13 12:15:00|23394.7|23386.7|23402.7|23394.7|23412.7|23404.7|23394.7|23386.7|66
1741868400000|2025-03-13 12:20:00|23403.2|23395.2|23423.7|23415.7|23424.7|23416.7|23393.2|23385.2|54
1741868700000|2025-03-13 12:25:00|23423.2|23415.2|23410.2|23402.2|23427.7|23419.7|23404.7|23396.7|84
1741869000000|2025-03-13 12:30:00|23420.7|23412.7|23419.2|23411.2|23449.2|23441.2|23409.2|23401.2|195
1741869300000|2025-03-13 12:35:00|23418.7|23410.7|23413.7|23405.7|23427.7|23419.7|23402.7|23394.7|77
1741869600000|2025-03-13 12:40:00|23414.2|23406.2|23418.7|23410.7|23424.7|23416.7|23411.2|23403.2|65
1741869900000|2025-03-13 12:45:00|23418.2|23410.2|23402.7|23394.7|23418.2|23410.2|23400.7|23392.7|108
1741870200000|2025-03-13 12:50:00|23402.2|23394.2|23406.2|23398.2|23422.2|23414.2|23396.2|23388.2|78
1741870500000|2025-03-13 12:55:00|23406.7|23398.7|23391.7|23383.7|23415.7|23407.7|23391.7|23383.7|45
1741870800000|2025-03-13 13:00:00|23390.2|23382.2|23418.7|23410.7|23422.2|23414.2|23390.2|23382.2|93
1741871100000|2025-03-13 13:05:00|23419.2|23411.2|23412.2|23404.2|23422.2|23414.2|23397.2|23389.2|53
1741871400000|2025-03-13 13:10:00|23412.7|23404.7|23397.2|23389.2|23413.7|23405.7|23387.2|23379.2|62
1741871700000|2025-03-13 13:15:00|23397.7|23389.7|23390.7|23382.7|23406.2|23398.2|23382.7|23374.7|103
1741872000000|2025-03-13 13:20:00|23392.2|23384.2|23399.2|23391.2|23399.7|23391.7|23384.2|23376.2|84
1741872300000|2025-03-13 13:25:00|23398.7|23390.7|23399.2|23391.2|23417.2|23409.2|23398.7|23390.7|110
1741872600000|2025-03-13 13:30:00|23410.2|23402.2|23520.2|23512.2|23523.7|23515.7|23398.7|23390.7|976
1741872900000|2025-03-13 13:35:00|23520.7|23512.7|23528.2|23520.2|23548.7|23540.7|23500.2|23492.2|523
1741873200000|2025-03-13 13:40:00|23527.7|23519.7|23514.7|23506.7|23572.2|23564.2|23513.2|23505.2|479
1741873500000|2025-03-13 13:45:00|23515.7|23507.7|23533.2|23525.2|23550.7|23542.7|23515.7|23507.7|395
1741873800000|2025-03-13 13:50:00|23532.7|23524.7|23514.2|23506.2|23539.7|23531.7|23497.2|23489.2|398
1741874100000|2025-03-13 13:55:00|23514.7|23506.7|23515.7|23507.7|23537.2|23529.2|23497.2|23489.2|403
1741874400000|2025-03-13 14:00:00|23513.2|23505.2|23574.2|23566.2|23577.2|23569.2|23487.7|23479.7|591
1741874700000|2025-03-13 14:05:00|23573.2|23565.2|23654.7|23646.7|23662.7|23654.7|23573.2|23565.2|1039
1741875000000|2025-03-13 14:10:00|23654.2|23646.2|23701.7|23693.7|23708.2|23700.2|23632.7|23624.7|1108
1741875300000|2025-03-13 14:15:00|23701.2|23693.2|23694.7|23686.7|23708.2|23700.2|23680.2|23672.2|755
1741875600000|2025-03-13 14:20:00|23695.2|23687.2|23678.7|23670.7|23695.2|23687.2|23652.2|23644.2|369
1741875900000|2025-03-13 14:25:00|23678.2|23670.2|23655.7|23647.7|23702.7|23694.7|23652.7|23644.7|216
1741876200000|2025-03-13 14:30:00|23656.7|23648.7|23689.2|23681.2|23699.2|23691.2|23656.7|23648.7|600
1741876500000|2025-03-13 14:35:00|23688.2|23680.2|23677.2|23669.2|23698.7|23690.7|23665.2|23657.2|480
1741876800000|2025-03-13 14:40:00|23676.7|23668.7|23645.2|23637.2|23677.2|23669.2|23628.7|23620.7|270
1741877100000|2025-03-13 14:45:00|23644.7|23636.7|23627.7|23619.7|23655.7|23647.7|23613.2|23605.2|375
1741877400000|2025-03-13 14:50:00|23628.2|23620.2|23660.7|23652.7|23682.2|23674.2|23628.2|23620.2|216
1741877700000|2025-03-13 14:55:00|23659.7|23651.7|23659.2|23651.2|23675.2|23667.2|23653.2|23645.2|193
1741878000000|2025-03-13 15:00:00|23663.2|23655.2|23684.2|23676.2|23693.7|23685.7|23662.2|23654.2|302
1741878300000|2025-03-13 15:05:00|23683.7|23675.7|23652.2|23644.2|23689.7|23681.7|23644.2|23636.2|137
1741878600000|2025-03-13 15:10:00|23652.7|23644.7|23660.7|23652.7|23674.7|23666.7|23650.7|23642.7|142
1741878900000|2025-03-13 15:15:00|23661.2|23653.2|23654.2|23646.2|23670.7|23662.7|23651.2|23643.2|106
1741879200000|2025-03-13 15:20:00|23653.2|23645.2|23656.7|23648.7|23660.7|23652.7|23642.7|23634.7|145
1741879500000|2025-03-13 15:25:00|23657.2|23649.2|23664.2|23656.2|23671.2|23663.2|23644.7|23636.7|190
1741879800000|2025-03-13 15:30:00|23663.7|23655.7|23686.2|23678.2|23686.7|23678.7|23653.2|23645.2|116
1741880100000|2025-03-13 15:35:00|23685.7|23677.7|23646.2|23638.2|23686.2|23678.2|23633.7|23625.7|237
1741880400000|2025-03-13 15:40:00|23646.7|23638.7|23663.7|23655.7|23703.7|23695.7|23619.7|23611.7|619
1741880700000|2025-03-13 15:45:00|23663.2|23655.2|23688.2|23680.2|23691.2|23683.2|23641.2|23633.2|280
1741881000000|2025-03-13 15:50:00|23688.7|23680.7|23657.7|23649.7|23690.2|23682.2|23657.7|23649.7|69
1741881300000|2025-03-13 15:55:00|23660.7|23652.7|23653.7|23645.7|23660.7|23652.7|23642.2|23634.2|111
1741881600000|2025-03-13 16:00:00|23653.2|23645.2|23672.2|23664.2|23675.2|23667.2|23644.2|23636.2|89
1741881900000|2025-03-13 16:05:00|23672.7|23664.7|23693.7|23685.7|23697.2|23689.2|23656.2|23648.2|145
1741882200000|2025-03-13 16:10:00|23694.2|23686.2|23705.2|23697.2|23716.7|23708.7|23686.2|23678.2|234
1741882500000|2025-03-13 16:15:00|23704.7|23696.7|23724.2|23716.2|23728.7|23720.7|23697.2|23689.2|233
1741882800000|2025-03-13 16:20:00|23723.7|23715.7|23702.2|23694.2|23725.2|23717.2|23692.2|23684.2|103
1741883100000|2025-03-13 16:25:00|23701.7|23693.7|23677.7|23669.7|23705.7|23697.7|23675.2|23667.2|112
1741883400000|2025-03-13 16:30:00|23677.2|23669.2|23679.2|23671.2|23703.2|23695.2|23664.7|23656.7|100
1741883700000|2025-03-13 16:35:00|23678.2|23670.2|23700.2|23692.2|23700.7|23692.7|23674.7|23666.7|95
1741884000000|2025-03-13 16:40:00|23700.7|23692.7|23693.2|23685.2|23711.2|23703.2|23689.2|23681.2|111
1741884300000|2025-03-13 16:45:00|23692.7|23684.7|23676.2|23668.2|23701.2|23693.2|23657.7|23649.7|202
1741884600000|2025-03-13 16:50:00|23675.7|23667.7|23672.7|23664.7|23695.7|23687.7|23664.2|23656.2|167
1741884900000|2025-03-13 16:55:00|23673.2|23665.2|23698.2|23690.2|23699.2|23691.2|23673.2|23665.2|93
1741885200000|2025-03-13 17:00:00|23698.7|23690.7|23718.7|23710.7|23718.7|23710.7|23698.2|23690.2|164
1741885500000|2025-03-13 17:05:00|23718.2|23710.2|23695.2|23687.2|23726.7|23718.7|23694.2|23686.2|91
1741885800000|2025-03-13 17:10:00|23694.7|23686.7|23684.2|23676.2|23700.7|23692.7|23674.7|23666.7|86
1741886100000|2025-03-13 17:15:00|23684.7|23676.7|23654.2|23646.2|23687.7|23679.7|23648.7|23640.7|111
1741886400000|2025-03-13 17:20:00|23654.7|23646.7|23653.2|23645.2|23668.7|23660.7|23652.7|23644.7|122
1741886700000|2025-03-13 17:25:00|23652.7|23644.7|23663.2|23655.2|23666.7|23658.7|23644.2|23636.2|125
1741887000000|2025-03-13 17:30:00|23659.2|23651.2|23651.7|23643.7|23666.2|23658.2|23646.2|23638.2|143
1741887300000|2025-03-13 17:35:00|23650.7|23642.7|23652.2|23644.2|23660.2|23652.2|23645.2|23637.2|93
1741887600000|2025-03-13 17:40:00|23652.7|23644.7|23650.2|23642.2|23660.2|23652.2|23646.7|23638.7|99
1741887900000|2025-03-13 17:45:00|23649.7|23641.7|23654.2|23646.2|23661.2|23653.2|23644.7|23636.7|98
1741888200000|2025-03-13 17:50:00|23654.7|23646.7|23675.7|23667.7|23679.2|23671.2|23653.7|23645.7|112
1741888500000|2025-03-13 17:55:00|23675.2|23667.2|23645.7|23637.7|23675.7|23667.7|23642.7|23634.7|92
1741888800000|2025-03-13 18:00:00|23644.2|23636.2|23676.7|23668.7|23685.2|23677.2|23643.2|23635.2|96
1741889100000|2025-03-13 18:05:00|23677.2|23669.2|23685.2|23677.2|23689.2|23681.2|23673.7|23665.7|75
1741889400000|2025-03-13 18:10:00|23685.7|23677.7|23712.2|23704.2|23713.7|23705.7|23680.7|23672.7|140
1741889700000|2025-03-13 18:15:00|23712.7|23704.7|23704.2|23696.2|23713.2|23705.2|23694.2|23686.2|79
1741890000000|2025-03-13 18:20:00|23703.7|23695.7|23712.7|23704.7|23716.2|23708.2|23698.7|23690.7|404
1741890300000|2025-03-13 18:25:00|23713.2|23705.2|23717.2|23709.2|23724.2|23716.2|23707.7|23699.7|659
1741890600000|2025-03-13 18:30:00|23717.7|23709.7|23740.2|23732.2|23749.7|23741.7|23716.2|23708.2|137
1741890900000|2025-03-13 18:35:00|23740.7|23732.7|23758.2|23750.2|23760.2|23752.2|23738.2|23730.2|133
1741891200000|2025-03-13 18:40:00|23757.7|23749.7|23775.7|23767.7|23775.7|23767.7|23738.2|23730.2|318
1741891500000|2025-03-13 18:45:00|23775.2|23767.2|23777.2|23769.2|23781.2|23773.2|23755.2|23747.2|136
1741891800000|2025-03-13 18:50:00|23778.2|23770.2|23765.2|23757.2|23778.2|23770.2|23753.2|23745.2|133
1741892100000|2025-03-13 18:55:00|23764.7|23756.7|23779.3|23749.3|23779.7|23764.2|23755.2|23747.2|86
1741892400000|2025-03-13 19:00:00|23779.2|23749.2|23762.1|23732.1|23787.2|23757.2|23760.4|23730.4|0
1741892700000|2025-03-13 19:05:00|23762.2|23732.2|23749.6|23719.6|23762.2|23732.2|23741.5|23711.5|0
1741893000000|2025-03-13 19:10:00|23749.3|23719.3|23758.2|23728.2|23758.2|23728.2|23747.6|23717.6|0
1741893300000|2025-03-13 19:15:00|23758.8|23728.8|23755.1|23725.1|23760.9|23730.9|23751.2|23721.2|0
1741893600000|2025-03-13 19:20:00|23754.9|23724.9|23753.5|23723.5|23755.4|23725.4|23749.2|23719.2|0
1741893900000|2025-03-13 19:25:00|23753.6|23723.6|23735.9|23705.9|23757.4|23727.4|23724.6|23694.6|0
1741894200000|2025-03-13 19:30:00|23736.8|23706.8|23738.6|23708.6|23739.8|23709.8|23726.3|23696.3|0
1741894500000|2025-03-13 19:35:00|23737.9|23707.9|23708.2|23678.2|23738.6|23708.6|23708.1|23678.1|0
1741894800000|2025-03-13 19:40:00|23708.3|23678.3|23717.3|23687.3|23719|23689|23707.3|23677.3|0
1741895100000|2025-03-13 19:45:00|23717.5|23687.5|23713.6|23683.6|23717.5|23687.5|23709.5|23679.5|0
1741895400000|2025-03-13 19:50:00|23711.8|23681.8|23707.7|23677.7|23712.3|23682.3|23695.5|23665.5|0
1741895700000|2025-03-13 19:55:00|23707.8|23677.8|23728.6|23698.6|23730.7|23700.7|23705.9|23675.9|0
1741896000000|2025-03-13 20:00:00|23725.9|23695.9|23757.9|23727.9|23757.9|23727.9|23724.9|23694.9|0
1741896300000|2025-03-13 20:05:00|23756.6|23726.6|23762.2|23732.2|23762.2|23732.2|23750.8|23720.8|0
1741896600000|2025-03-13 20:10:00|23762.5|23732.5|23775.8|23745.8|23778.2|23748.2|23758.8|23728.8|0
1741896900000|2025-03-13 20:15:00|23775.1|23745.1|23764.3|23734.3|23780.2|23750.2|23764.3|23734.3|0
1741897200000|2025-03-13 20:20:00|23764|23734|23769.5|23739.5|23770.9|23740.9|23761.1|23731.1|0
1741897500000|2025-03-13 20:25:00|23768.8|23738.8|23767.4|23737.4|23772.4|23742.4|23767.4|23737.4|0
1741897800000|2025-03-13 20:30:00|23768.1|23738.1|23763.6|23733.6|23771.5|23741.5|23762.9|23732.9|0
1741898100000|2025-03-13 20:35:00|23763.3|23733.3|23759.2|23729.2|23766.7|23736.7|23757.6|23727.6|0
1741898400000|2025-03-13 20:40:00|23759.9|23729.9|23755.6|23725.6|23760.2|23730.2|23753.9|23723.9|0
1741898700000|2025-03-13 20:45:00|23754.9|23724.9|23758.5|23728.5|23761.9|23731.9|23754.9|23724.9|0
1741899000000|2025-03-13 20:50:00|23757.8|23727.8|23760|23730|23762.1|23732.1|23757.8|23727.8|0
1741899300000|2025-03-13 20:55:00|23759.3|23729.3|23755.7|23725.7|23760.4|23730.4|23755|23725|0
1741899600000|2025-03-13 21:00:00|23756.4|23726.4|23752.1|23722.1|23756.6|23726.6|23750.3|23720.3|0
1741899900000|2025-03-13 21:05:00|23751.9|23721.9|23748|23718|23751.9|23721.9|23747|23717|0
1741900200000|2025-03-13 21:10:00|23748.6|23718.6|23742.4|23712.4|23748.9|23718.9|23741.9|23711.9|0
1741900500000|2025-03-13 21:15:00|23743|23713|23740.6|23710.6|23744.6|23714.6|23740.2|23710.2|0
1741900800000|2025-03-13 21:20:00|23740.9|23710.9|23743|23713|23743|23713|23740.1|23710.1|0
1741901100000|2025-03-13 21:25:00|23742.9|23712.9|23742.5|23712.5|23744.1|23714.1|23741.3|23711.3|0
1741901400000|2025-03-13 21:30:00|23743.2|23713.2|23747.4|23717.4|23747.4|23717.4|23743.2|23713.2|0
1741901700000|2025-03-13 21:35:00|23746.9|23716.9|23745|23715|23747.4|23717.4|23745|23715|0
1741902000000|2025-03-13 21:40:00|23745.8|23715.8|23749.2|23719.2|23749.2|23719.2|23745|23715|0
1741902300000|2025-03-13 21:45:00|23749.3|23719.3|23750.8|23720.8|23752.2|23722.2|23749.3|23719.3|0
1741902600000|2025-03-13 21:50:00|23750.9|23720.9|23745.8|23715.8|23752|23722|23745.8|23715.8|0
1741902900000|2025-03-13 21:55:00|23746|23716|23752.1|23722.1|23752.1|23722.1|23745.1|23715.1|0
1741903200000|2025-03-13 22:00:00|23763.1|23733.1|23766.1|23736.1|23768.9|23738.9|23757.4|23727.4|0
1741903500000|2025-03-13 22:05:00|23765.1|23735.1|23786.2|23756.2|23787|23757|23764.6|23734.6|0
1741903800000|2025-03-13 22:10:00|23786.9|23756.9|23794.9|23764.9|23797.3|23767.3|23783.3|23753.3|0
1741904100000|2025-03-13 22:15:00|23795.2|23765.2|23784.4|23754.4|23797.1|23767.1|23780.7|23750.7|0
1741904400000|2025-03-13 22:20:00|23783.7|23753.7|23775.6|23745.6|23786.3|23756.3|23774.5|23744.5|0
1741904700000|2025-03-13 22:25:00|23776.6|23746.6|23793.1|23763.1|23793.1|23763.1|23775.2|23745.2|0
1741905000000|2025-03-13 22:30:00|23793.8|23763.8|23796.3|23766.3|23801.8|23771.8|23787.4|23757.4|0
1741905300000|2025-03-13 22:35:00|23797.6|23767.6|23806.4|23776.4|23806.8|23776.8|23795.2|23765.2|0
1741905600000|2025-03-13 22:40:00|23806.1|23776.1|23812.5|23782.5|23815.1|23785.1|23798.4|23768.4|0
1741905900000|2025-03-13 22:45:00|23811.8|23781.8|23812.9|23782.9|23815.1|23785.1|23810.2|23780.2|0
1741906200000|2025-03-13 22:50:00|23813.5|23783.5|23820.8|23790.8|23824.1|23794.1|23813.5|23783.5|0
1741906500000|2025-03-13 22:55:00|23821.1|23791.1|23809.5|23779.5|23823.7|23793.7|23806|23776|0
1741906800000|2025-03-13 23:00:00|23809.8|23779.8|23807.2|23777.2|23813.3|23783.3|23803.6|23773.6|0
1741907100000|2025-03-13 23:05:00|23807.9|23777.9|23821.1|23791.1|23821.9|23791.9|23805.8|23775.8|0
1741907400000|2025-03-13 23:10:00|23821.8|23791.8|23818.7|23788.7|23825.8|23795.8|23818.7|23788.7|0
1741907700000|2025-03-13 23:15:00|23818|23788|23810|23780|23818.1|23788.1|23804.4|23774.4|0
1741908000000|2025-03-13 23:20:00|23809.3|23779.3|23815|23785|23818.1|23788.1|23805.5|23775.5|0
1741908300000|2025-03-13 23:25:00|23814.7|23784.7|23811.6|23781.6|23817.2|23787.2|23811.2|23781.2|0
1741908600000|2025-03-13 23:30:00|23811.3|23781.3|23815.5|23785.5|23816.9|23786.9|23809.8|23779.8|0
1741908900000|2025-03-13 23:35:00|23815.2|23785.2|23798.5|23768.5|23815.2|23785.2|23795.5|23765.5|0
1741909200000|2025-03-13 23:40:00|23798.8|23768.8|23795.7|23765.7|23807.2|23777.2|23794.2|23764.2|0
1741909500000|2025-03-13 23:45:00|23796.3|23766.3|23799.1|23769.1|23800.2|23770.2|23792.4|23762.4|0
1741909800000|2025-03-13 23:50:00|23799.8|23769.8|23803.3|23773.3|23805.8|23775.8|23797.2|23767.2|0
1741910100000|2025-03-13 23:55:00|23803.7|23773.7|23799.3|23769.3|23808.5|23778.5|23798.1|23768.1|0
1741910400000|2025-03-14 00:00:00|23799.7|23769.7|23793.9|23763.9|23808.2|23778.2|23782.3|23752.3|0
1741910700000|2025-03-14 00:05:00|23794.6|23764.6|23802.7|23772.7|23806|23776|23793.9|23763.9|0
1741911000000|2025-03-14 00:10:00|23802.4|23772.4|23806.8|23776.8|23808.8|23778.8|23802|23772|0
1741911300000|2025-03-14 00:15:00|23805.5|23775.5|23807.7|23777.7|23815|23785|23802.7|23772.7|0
1741911600000|2025-03-14 00:20:00|23807|23777|23812.1|23782.1|23816.1|23786.1|23802|23772|0
1741911900000|2025-03-14 00:25:00|23813.4|23783.4|23807|23777|23818.5|23788.5|23805.3|23775.3|0
1741912200000|2025-03-14 00:30:00|23807.7|23777.7|23816.2|23786.2|23825.9|23795.9|23806.4|23776.4|0
1741912500000|2025-03-14 00:35:00|23815.5|23785.5|23817.6|23787.6|23818.8|23788.8|23810.4|23780.4|0
1741912800000|2025-03-14 00:40:00|23816|23786|23786.9|23756.9|23817.4|23787.4|23785.5|23755.5|0
1741913100000|2025-03-14 00:45:00|23787|23757|23778.7|23748.7|23787|23757|23774.1|23744.1|0
1741913400000|2025-03-14 00:50:00|23778.3|23748.3|23785.1|23755.1|23786.4|23756.4|23776.7|23746.7|0
1741913700000|2025-03-14 00:55:00|23784.4|23754.4|23779.3|23749.3|23794.5|23764.5|23778.6|23748.6|0
1741914000000|2025-03-14 01:00:00|23779.6|23749.6|23774.1|23744.1|23782|23752|23771.8|23741.8|0
1741914300000|2025-03-14 01:05:00|23774.4|23744.4|23790|23760|23790|23760|23768.2|23738.2|0
1741914600000|2025-03-14 01:10:00|23791.4|23761.4|23793.4|23763.4|23795|23765|23782.4|23752.4|0
1741914900000|2025-03-14 01:15:00|23798.4|23768.4|23721.7|23716.7|23809.2|23804.2|23718.7|23713.7|1957
1741915200000|2025-03-14 01:20:00|23722.2|23717.2|23664.2|23659.2|23724.7|23719.7|23650.7|23645.7|1602
1741915500000|2025-03-14 01:25:00|23663.7|23658.7|23658.2|23653.2|23677.2|23672.2|23656.7|23651.7|670
1741915800000|2025-03-14 01:30:00|23657.7|23652.7|23611.2|23606.2|23662.7|23657.7|23572.2|23567.2|5108
1741916100000|2025-03-14 01:35:00|23608.2|23603.2|23478.2|23473.2|23628.2|23623.2|23475.2|23470.2|3435
1741916400000|2025-03-14 01:40:00|23476.7|23471.7|23573.7|23568.7|23614.7|23609.7|23476.7|23471.7|3399
1741916700000|2025-03-14 01:45:00|23571.2|23566.2|23535.2|23530.2|23613.2|23608.2|23511.2|23506.2|2309
1741917000000|2025-03-14 01:50:00|23539.7|23534.7|23681.2|23676.2|23681.2|23676.2|23526.7|23521.7|3204
1741917300000|2025-03-14 01:55:00|23679.7|23674.7|23681.7|23676.7|23744.2|23739.2|23675.2|23670.2|2932
1741917600000|2025-03-14 02:00:00|23687.7|23682.7|23696.2|23691.2|23729.2|23724.2|23667.2|23662.2|2278
1741917900000|2025-03-14 02:05:00|23697.7|23692.7|23713.2|23708.2|23747.2|23742.2|23695.7|23690.7|1505
1741918200000|2025-03-14 02:10:00|23714.7|23709.7|23798.7|23793.7|23798.7|23793.7|23714.7|23709.7|2113
1741918500000|2025-03-14 02:15:00|23798.2|23793.2|23783.7|23778.7|23847.2|23842.2|23783.2|23778.2|3492
1741918800000|2025-03-14 02:20:00|23784.7|23779.7|23796.2|23791.2|23856.2|23851.2|23784.7|23779.7|1805
1741919100000|2025-03-14 02:25:00|23796.7|23791.7|23772.2|23767.2|23814.7|23809.7|23765.2|23760.2|1627
1741919400000|2025-03-14 02:30:00|23771.7|23766.7|23795.7|23790.7|23834.2|23829.2|23771.7|23766.7|1199
1741919700000|2025-03-14 02:35:00|23797.7|23792.7|23847.2|23842.2|23856.7|23851.7|23764.7|23759.7|1522
1741920000000|2025-03-14 02:40:00|23848.7|23843.7|23837.7|23832.7|23890.2|23885.2|23829.2|23824.2|2106
1741920300000|2025-03-14 02:45:00|23839.2|23834.2|23838.2|23833.2|23848.7|23843.7|23793.7|23788.7|1275
1741920600000|2025-03-14 02:50:00|23840.2|23835.2|23877.2|23872.2|23884.7|23879.7|23836.7|23831.7|885
1741920900000|2025-03-14 02:55:00|23876.7|23871.7|23883.7|23878.7|23911.2|23906.2|23869.7|23864.7|1634
1741921200000|2025-03-14 03:00:00|23881.7|23876.7|23919.2|23914.2|23934.7|23929.7|23881.7|23876.7|1825
1741921500000|2025-03-14 03:05:00|23918.7|23913.7|23912.2|23907.2|23951.7|23946.7|23910.2|23905.2|1410
1741921800000|2025-03-14 03:10:00|23913.2|23908.2|23934.2|23929.2|23938.7|23933.7|23895.7|23890.7|1157
1741922100000|2025-03-14 03:15:00|23936.2|23931.2|23986.2|23981.2|23990.2|23985.2|23932.2|23927.2|1972
1741922400000|2025-03-14 03:20:00|23987.2|23982.2|23960.2|23955.2|23995.2|23990.2|23955.2|23950.2|1478
1741922700000|2025-03-14 03:25:00|23959.7|23954.7|23994.2|23989.2|24001.2|23996.2|23959.7|23954.7|1499
1741923000000|2025-03-14 03:30:00|23996.2|23991.2|24000.2|23995.2|24017.7|24012.7|23978.7|23973.7|1424
1741923300000|2025-03-14 03:35:00|24001.2|23996.2|24028.2|24023.2|24031.7|24026.7|23998.7|23993.7|1003
1741923600000|2025-03-14 03:40:00|24028.7|24023.7|24036.2|24031.2|24040.2|24035.2|24016.7|24011.7|813
1741923900000|2025-03-14 03:45:00|24036.7|24031.7|24069.7|24064.7|24071.2|24066.2|24030.2|24025.2|1178
1741924200000|2025-03-14 03:50:00|24070.7|24065.7|24099.2|24094.2|24100.2|24095.2|24063.2|24058.2|1571
1741924500000|2025-03-14 03:55:00|24099.7|24094.7|24069.7|24064.7|24111.2|24106.2|24058.7|24053.7|1492
1741924800000|2025-03-14 04:00:00|24077|24047|24074.7|24044.7|24078.1|24048.1|24074.7|24044.7|0
1741925100000|2025-03-14 04:05:00|24074.4|24044.4|24074.4|24044.4|24075.8|24045.8|24071.4|24041.4|0
1741925400000|2025-03-14 04:10:00|24074.1|24044.1|24075.1|24045.1|24076.1|24046.1|24071.4|24041.4|0
1741925700000|2025-03-14 04:15:00|24075.3|24045.3|24075.4|24045.4|24078.2|24048.2|24074.6|24044.6|0
1741926000000|2025-03-14 04:20:00|24075.1|24045.1|24077.8|24047.8|24078.2|24048.2|24074.4|24044.4|0
1741926300000|2025-03-14 04:25:00|24078.5|24048.5|24067.2|24037.2|24078.5|24048.5|24066.5|24036.5|0
1741926600000|2025-03-14 04:30:00|24066.9|24036.9|24076.5|24046.5|24081|24051|24065.9|24035.9|0
1741926900000|2025-03-14 04:35:00|24076.9|24046.9|24074.2|24044.2|24077.9|24047.9|24073.1|24043.1|0
1741927200000|2025-03-14 04:40:00|24075.2|24045.2|24079.9|24049.9|24081.3|24051.3|24075.2|24045.2|0
1741927500000|2025-03-14 04:45:00|24080.2|24050.2|24079.2|24049.2|24083.7|24053.7|24077.5|24047.5|0
1741927800000|2025-03-14 04:50:00|24079.6|24049.6|24095.6|24065.6|24101.3|24071.3|24079.2|24049.2|0
1741928100000|2025-03-14 04:55:00|24095.9|24065.9|24097.7|24067.7|24098.4|24068.4|24095.3|24065.3|14
1741928400000|2025-03-14 05:00:00|24097|24067|24039.2|24034.2|24118.7|24113.7|24039.2|24034.2|3005
1741928700000|2025-03-14 05:05:00|24038.2|24033.2|23980.7|23975.7|24064.2|24059.2|23967.2|23962.2|2407
1741929000000|2025-03-14 05:10:00|23978.7|23973.7|23923.7|23918.7|23995.2|23990.2|23906.7|23901.7|2435
1741929300000|2025-03-14 05:15:00|23923.2|23918.2|23959.7|23954.7|23969.2|23964.2|23920.2|23915.2|1598
1741929600000|2025-03-14 05:20:00|23960.2|23955.2|23915.2|23910.2|23982.7|23977.7|23905.7|23900.7|1869
1741929900000|2025-03-14 05:25:00|23917.2|23912.2|23922.2|23917.2|23952.2|23947.2|23916.7|23911.7|1191
1741930200000|2025-03-14 05:30:00|23922.7|23917.7|24000.2|23995.2|24001.7|23996.7|23922.7|23917.7|1466
1741930500000|2025-03-14 05:35:00|24002.2|23997.2|23999.7|23994.7|24030.7|24025.7|23983.2|23978.2|1335
1741930800000|2025-03-14 05:40:00|24001.7|23996.7|23970.2|23965.2|24013.2|24008.2|23968.2|23963.2|1024
1741931100000|2025-03-14 05:45:00|23971.2|23966.2|24033.7|24028.7|24037.2|24032.2|23971.2|23966.2|1197
1741931400000|2025-03-14 05:50:00|24034.7|24029.7|24041.7|24036.7|24056.7|24051.7|24034.7|24029.7|826
1741931700000|2025-03-14 05:55:00|24043.7|24038.7|24071.7|24066.7|24071.7|24066.7|24031.7|24026.7|1046
1741932000000|2025-03-14 06:00:00|24072.7|24067.7|24063.7|24058.7|24084.7|24079.7|24046.2|24041.2|1206
1741932300000|2025-03-14 06:05:00|24065.2|24060.2|24054.2|24049.2|24069.2|24064.2|24034.7|24029.7|1166
1741932600000|2025-03-14 06:10:00|24056.7|24051.7|23998.7|23993.7|24064.7|24059.7|23983.2|23978.2|1273
1741932900000|2025-03-14 06:15:00|23999.2|23994.2|24006.7|24001.7|24040.2|24035.2|23999.2|23994.2|963
1741933200000|2025-03-14 06:20:00|24007.2|24002.2|24007.2|24002.2|24014.2|24009.2|23986.2|23981.2|598
1741933500000|2025-03-14 06:25:00|24009.7|24004.7|24001.7|23996.7|24047.7|24042.7|24000.2|23995.2|904
1741933800000|2025-03-14 06:30:00|24002.2|23997.2|24039.7|24034.7|24043.7|24038.7|24001.7|23996.7|577
1741934100000|2025-03-14 06:35:00|24038.2|24033.2|24020.2|24015.2|24050.2|24045.2|24008.2|24003.2|721
1741934400000|2025-03-14 06:40:00|24020.7|24015.7|24002.2|23997.2|24020.7|24015.7|23979.2|23974.2|893
1741934700000|2025-03-14 06:45:00|24004.2|23999.2|24020.2|24015.2|24023.2|24018.2|23978.7|23973.7|687
1741935000000|2025-03-14 06:50:00|24019.7|24014.7|24033.2|24028.2|24038.2|24033.2|24008.2|24003.2|545
1741935300000|2025-03-14 06:55:00|24035.7|24030.7|24042.2|24037.2|24053.2|24048.2|24023.7|24018.7|489
1741935600000|2025-03-14 07:00:00|24044.2|24039.2|24031.7|24026.7|24044.2|24039.2|24014.7|24009.7|650
1741935900000|2025-03-14 07:05:00|24033.2|24028.2|24016.2|24011.2|24055.2|24050.2|24016.2|24011.2|635
1741936200000|2025-03-14 07:10:00|24017.7|24012.7|24039.2|24034.2|24043.7|24038.7|24011.2|24006.2|679
1741936500000|2025-03-14 07:15:00|24039.7|24034.7|24049.2|24044.2|24049.2|24044.2|24023.2|24018.2|524
1741936800000|2025-03-14 07:20:00|24049.7|24044.7|24034.2|24029.2|24056.7|24051.7|24031.7|24026.7|532
1741937100000|2025-03-14 07:25:00|24034.7|24029.7|24026.7|24021.7|24040.7|24035.7|24020.7|24015.7|672
1741937400000|2025-03-14 07:30:00|24027.7|24022.7|24026.7|24021.7|24038.2|24033.2|24020.2|24015.2|1171
1741937700000|2025-03-14 07:35:00|24028.2|24023.2|24050.2|24045.2|24050.2|24045.2|24025.7|24020.7|1254
1741938000000|2025-03-14 07:40:00|24050.7|24045.7|24038.7|24033.7|24054.7|24049.7|24037.7|24032.7|880
1741938300000|2025-03-14 07:45:00|24037.2|24032.2|24015.2|24010.2|24039.2|24034.2|23993.7|23988.7|1726
1741938600000|2025-03-14 07:50:00|24014.7|24009.7|23978.7|23973.7|24014.7|24009.7|23976.2|23971.2|2071
1741938900000|2025-03-14 07:55:00|23979.2|23974.2|23976.2|23971.2|23982.2|23977.2|23972.7|23967.7|2079
1741939200000|2025-03-14 08:00:00|23973.2|23968.2|23956.2|23951.2|23976.2|23971.2|23940.2|23935.2|1782
1741939500000|2025-03-14 08:05:00|23956.7|23951.7|23963.2|23958.2|23973.7|23968.7|23945.2|23940.2|1765
1741939800000|2025-03-14 08:10:00|23965.2|23960.2|23975.7|23970.7|23987.2|23982.2|23960.2|23955.2|994
1741940100000|2025-03-14 08:15:00|23976.2|23971.2|24005.7|24000.7|24008.7|24003.7|23970.7|23965.7|537
1741940400000|2025-03-14 08:20:00|24006.2|24001.2|24025.7|24020.7|24032.7|24027.7|24003.2|23998.2|566
1741940700000|2025-03-14 08:25:00|24026.2|24021.2|24036.2|24031.2|24047.2|24042.2|24024.2|24019.2|974
1741941000000|2025-03-14 08:30:00|24047.9|24017.9|24034.1|24004.1|24055.2|24025.2|24033.1|24003.1|596
1741941300000|2025-03-14 08:35:00|24033.5|24003.5|24038.8|24008.8|24039.9|24009.9|24029.7|23999.7|0
1741941600000|2025-03-14 08:40:00|24038.5|24008.5|24043.8|24013.8|24045.5|24015.5|24034|24004|0
1741941900000|2025-03-14 08:45:00|24044.1|24014.1|24053.9|24023.9|24053.9|24023.9|24043.1|24013.1|0
1741942200000|2025-03-14 08:50:00|24053.2|24023.2|24045.1|24015.1|24053.2|24023.2|24038|24008|0
1741942500000|2025-03-14 08:55:00|24044.8|24014.8|24045.4|24015.4|24048.9|24018.9|24039.8|24009.8|0
1741942800000|2025-03-14 09:00:00|24045.7|24015.7|24051.6|24021.6|24053.9|24023.9|24045.7|24015.7|0
1741943100000|2025-03-14 09:05:00|24051.2|24021.2|24058.3|24028.3|24062.7|24032.7|24049.9|24019.9|0
1741943400000|2025-03-14 09:10:00|24058.6|24028.6|24051.9|24021.9|24058.6|24028.6|24047.2|24017.2|0
1741943700000|2025-03-14 09:15:00|24039.7|24031.7|24061.7|24053.7|24064.7|24056.7|24021.2|24013.2|481
1741944000000|2025-03-14 09:20:00|24060.7|24052.7|24062.2|24054.2|24067.7|24059.7|24052.2|24044.2|151
1741944300000|2025-03-14 09:25:00|24062.7|24054.7|24063.2|24055.2|24072.7|24064.7|24048.2|24040.2|228
1741944600000|2025-03-14 09:30:00|24063.7|24055.7|24093.7|24085.7|24093.7|24085.7|24057.2|24049.2|192
1741944900000|2025-03-14 09:35:00|24097.2|24089.2|24134.2|24126.2|24137.7|24129.7|24090.7|24082.7|399
1741945200000|2025-03-14 09:40:00|24135.2|24127.2|24141.2|24133.2|24168.7|24160.7|24130.7|24122.7|450
1741945500000|2025-03-14 09:45:00|24140.7|24132.7|24152.7|24144.7|24157.2|24149.2|24137.2|24129.2|161
1741945800000|2025-03-14 09:50:00|24152.2|24144.2|24162.7|24154.7|24163.2|24155.2|24142.2|24134.2|144
1741946100000|2025-03-14 09:55:00|24162.2|24154.2|24154.7|24146.7|24178.2|24170.2|24148.2|24140.2|268
1741946400000|2025-03-14 10:00:00|24154.2|24146.2|24170.2|24162.2|24173.7|24165.7|24150.2|24142.2|188
1741946700000|2025-03-14 10:05:00|24170.7|24162.7|24177.7|24169.7|24191.2|24183.2|24165.2|24157.2|305
1741947000000|2025-03-14 10:10:00|24178.7|24170.7|24156.7|24148.7|24189.2|24181.2|24152.2|24144.2|210
1741947300000|2025-03-14 10:15:00|24157.7|24149.7|24171.2|24163.2|24176.7|24168.7|24142.7|24134.7|144
1741947600000|2025-03-14 10:20:00|24170.7|24162.7|24159.2|24151.2|24176.7|24168.7|24157.2|24149.2|113
1741947900000|2025-03-14 10:25:00|24159.7|24151.7|24154.7|24146.7|24162.2|24154.2|24152.7|24144.7|61
1741948200000|2025-03-14 10:30:00|24155.7|24147.7|24146.7|24138.7|24158.7|24150.7|24136.2|24128.2|146
1741948500000|2025-03-14 10:35:00|24147.7|24139.7|24117.7|24109.7|24148.2|24140.2|24090.7|24082.7|487
1741948800000|2025-03-14 10:40:00|24119.7|24111.7|24139.7|24131.7|24149.2|24141.2|24108.2|24100.2|195
1741949100000|2025-03-14 10:45:00|24140.2|24132.2|24144.2|24136.2|24149.2|24141.2|24132.2|24124.2|210
1741949400000|2025-03-14 10:50:00|24144.7|24136.7|24169.7|24161.7|24176.2|24168.2|24144.7|24136.7|163
1741949700000|2025-03-14 10:55:00|24170.2|24162.2|24160.2|24152.2|24172.2|24164.2|24144.2|24136.2|104
1741950000000|2025-03-14 11:00:00|24159.2|24151.2|24172.7|24164.7|24177.7|24169.7|24144.7|24136.7|75
1741950300000|2025-03-14 11:05:00|24173.2|24165.2|24172.7|24164.7|24193.2|24185.2|24157.2|24149.2|166
1741950600000|2025-03-14 11:10:00|24173.2|24165.2|24178.2|24170.2|24180.2|24172.2|24160.2|24152.2|96
1741950900000|2025-03-14 11:15:00|24178.7|24170.7|24173.7|24165.7|24182.2|24174.2|24160.7|24152.7|72
1741951200000|2025-03-14 11:20:00|24174.2|24166.2|24187.2|24179.2|24192.2|24184.2|24173.7|24165.7|59
1741951500000|2025-03-14 11:25:00|24186.7|24178.7|24190.2|24182.2|24194.7|24186.7|24186.2|24178.2|91
1741951800000|2025-03-14 11:30:00|24190.7|24182.7|24196.2|24188.2|24197.7|24189.7|24179.7|24171.7|74
1741952100000|2025-03-14 11:35:00|24196.7|24188.7|24201.7|24193.7|24202.2|24194.2|24188.2|24180.2|53
1741952400000|2025-03-14 11:40:00|24202.2|24194.2|24205.2|24197.2|24212.2|24204.2|24200.7|24192.7|201
1741952700000|2025-03-14 11:45:00|24204.7|24196.7|24224.2|24216.2|24228.7|24220.7|24194.7|24186.7|244
1741953000000|2025-03-14 11:50:00|24224.7|24216.7|24220.7|24212.7|24234.2|24226.2|24217.2|24209.2|122
1741953300000|2025-03-14 11:55:00|24220.2|24212.2|24209.7|24201.7|24221.2|24213.2|24202.7|24194.7|61
1741953600000|2025-03-14 12:00:00|24210.2|24202.2|24222.7|24214.7|24224.2|24216.2|24208.7|24200.7|109
1741953900000|2025-03-14 12:05:00|24222.2|24214.2|24214.7|24206.7|24229.2|24221.2|24213.2|24205.2|98
1741954200000|2025-03-14 12:10:00|24213.2|24205.2|24204.7|24196.7|24214.2|24206.2|24194.2|24186.2|148
1741954500000|2025-03-14 12:15:00|24204.2|24196.2|24207.2|24199.2|24216.2|24208.2|24204.2|24196.2|30
1741954800000|2025-03-14 12:20:00|24207.7|24199.7|24208.2|24200.2|24217.7|24209.7|24206.2|24198.2|30
1741955100000|2025-03-14 12:25:00|24208.7|24200.7|24199.2|24191.2|24210.7|24202.7|24188.2|24180.2|146
1741955400000|2025-03-14 12:30:00|24199.7|24191.7|24199.7|24191.7|24211.7|24203.7|24193.2|24185.2|58
1741955700000|2025-03-14 12:35:00|24200.2|24192.2|24189.2|24181.2|24200.2|24192.2|24186.7|24178.7|28
1741956000000|2025-03-14 12:40:00|24188.7|24180.7|24193.7|24185.7|24206.2|24198.2|24185.2|24177.2|49
1741956300000|2025-03-14 12:45:00|24193.2|24185.2|24195.2|24187.2|24217.7|24209.7|24191.2|24183.2|83
1741956600000|2025-03-14 12:50:00|24194.7|24186.7|24210.7|24202.7|24214.7|24206.7|24190.7|24182.7|52
1741956900000|2025-03-14 12:55:00|24210.2|24202.2|24198.2|24190.2|24210.7|24202.7|24196.7|24188.7|24
1741957200000|2025-03-14 13:00:00|24197.7|24189.7|24198.2|24190.2|24203.2|24195.2|24185.2|24177.2|108
1741957500000|2025-03-14 13:05:00|24198.7|24190.7|24192.7|24184.7|24200.2|24192.2|24189.7|24181.7|75
1741957800000|2025-03-14 13:10:00|24192.2|24184.2|24194.7|24186.7|24200.2|24192.2|24186.2|24178.2|207
1741958100000|2025-03-14 13:15:00|24195.2|24187.2|24196.7|24188.7|24198.2|24190.2|24187.7|24179.7|154
1741958400000|2025-03-14 13:20:00|24196.2|24188.2|24202.2|24194.2|24214.2|24206.2|24195.2|24187.2|258
1741958700000|2025-03-14 13:25:00|24201.7|24193.7|24183.7|24175.7|24202.2|24194.2|24168.7|24160.7|160
1741959000000|2025-03-14 13:30:00|24188.2|24180.2|24146.7|24138.7|24190.7|24182.7|24128.2|24120.2|1101
1741959300000|2025-03-14 13:35:00|24145.7|24137.7|24169.2|24161.2|24174.2|24166.2|24133.2|24125.2|338
1741959600000|2025-03-14 13:40:00|24168.7|24160.7|24120.2|24112.2|24181.7|24173.7|24117.2|24109.2|398
1741959900000|2025-03-14 13:45:00|24119.2|24111.2|24185.7|24177.7|24189.2|24181.2|24114.7|24106.7|400
1741960200000|2025-03-14 13:50:00|24186.7|24178.7|24202.2|24194.2|24208.7|24200.7|24175.2|24167.2|209
1741960500000|2025-03-14 13:55:00|24202.7|24194.7|24189.7|24181.7|24206.2|24198.2|24183.7|24175.7|258
1741960800000|2025-03-14 14:00:00|24190.7|24182.7|24227.2|24219.2|24227.7|24219.7|24117.7|24109.7|545
1741961100000|2025-03-14 14:05:00|24226.7|24218.7|24227.7|24219.7|24250.2|24242.2|24219.2|24211.2|292
1741961400000|2025-03-14 14:10:00|24228.2|24220.2|24234.7|24226.7|24259.2|24251.2|24226.7|24218.7|364
1741961700000|2025-03-14 14:15:00|24234.2|24226.2|24232.7|24224.7|24246.7|24238.7|24224.7|24216.7|167
1741962000000|2025-03-14 14:20:00|24234.2|24226.2|24206.2|24198.2|24234.7|24226.7|24187.2|24179.2|232
1741962300000|2025-03-14 14:25:00|24206.7|24198.7|24150.7|24142.7|24209.2|24201.2|24140.2|24132.2|395
1741962600000|2025-03-14 14:30:00|24150.2|24142.2|24132.7|24124.7|24165.2|24157.2|24124.7|24116.7|224
1741962900000|2025-03-14 14:35:00|24132.2|24124.2|24155.2|24147.2|24156.7|24148.7|24107.2|24099.2|304
1741963200000|2025-03-14 14:40:00|24155.7|24147.7|24161.2|24153.2|24162.2|24154.2|24127.7|24119.7|234
1741963500000|2025-03-14 14:45:00|24161.7|24153.7|24151.2|24143.2|24172.7|24164.7|24149.2|24141.2|145
1741963800000|2025-03-14 14:50:00|24150.7|24142.7|24171.2|24163.2|24177.7|24169.7|24146.7|24138.7|145
1741964100000|2025-03-14 14:55:00|24171.7|24163.7|24169.7|24161.7|24172.7|24164.7|24147.7|24139.7|141
1741964400000|2025-03-14 15:00:00|24170.2|24162.2|24143.2|24135.2|24183.2|24175.2|24142.2|24134.2|127
1741964700000|2025-03-14 15:05:00|24146.2|24138.2|24139.2|24131.2|24155.2|24147.2|24131.7|24123.7|183
1741965000000|2025-03-14 15:10:00|24139.7|24131.7|24133.2|24125.2|24150.7|24142.7|24120.2|24112.2|154
1741965300000|2025-03-14 15:15:00|24133.7|24125.7|24155.7|24147.7|24159.2|24151.2|24133.7|24125.7|131
1741965600000|2025-03-14 15:20:00|24156.2|24148.2|24155.7|24147.7|24158.2|24150.2|24139.2|24131.2|80
1741965900000|2025-03-14 15:25:00|24156.7|24148.7|24157.7|24149.7|24170.2|24162.2|24154.2|24146.2|81
1741966200000|2025-03-14 15:30:00|24158.2|24150.2|24157.7|24149.7|24174.2|24166.2|24151.7|24143.7|114
1741966500000|2025-03-14 15:35:00|24156.7|24148.7|24168.2|24160.2|24168.2|24160.2|24147.2|24139.2|175
1741966800000|2025-03-14 15:40:00|24168.7|24160.7|24148.2|24140.2|24168.7|24160.7|24146.7|24138.7|77
1741967100000|2025-03-14 15:45:00|24147.7|24139.7|24168.7|24160.7|24169.7|24161.7|24142.2|24134.2|89
1741967400000|2025-03-14 15:50:00|24168.2|24160.2|24194.7|24186.7|24198.7|24190.7|24164.7|24156.7|109
1741967700000|2025-03-14 15:55:00|24194.2|24186.2|24195.2|24187.2|24205.7|24197.7|24185.2|24177.2|165
1741968000000|2025-03-14 16:00:00|24197.2|24189.2|24183.2|24175.2|24197.2|24189.2|24177.2|24169.2|93
1741968300000|2025-03-14 16:05:00|24182.7|24174.7|24170.7|24162.7|24189.7|24181.7|24169.7|24161.7|70
1741968600000|2025-03-14 16:10:00|24170.2|24162.2|24149.2|24141.2|24173.7|24165.7|24146.7|24138.7|181
1741968900000|2025-03-14 16:15:00|24148.7|24140.7|24154.7|24146.7|24158.2|24150.2|24140.7|24132.7|131
1741969200000|2025-03-14 16:20:00|24155.2|24147.2|24145.7|24137.7|24165.2|24157.2|24132.7|24124.7|107
1741969500000|2025-03-14 16:25:00|24146.2|24138.2|24118.2|24110.2|24152.2|24144.2|24109.7|24101.7|169
1741969800000|2025-03-14 16:30:00|24118.7|24110.7|24124.2|24116.2|24129.7|24121.7|24115.2|24107.2|120
1741970100000|2025-03-14 16:35:00|24123.7|24115.7|24128.7|24120.7|24145.7|24137.7|24123.7|24115.7|172
1741970400000|2025-03-14 16:40:00|24130.2|24122.2|24141.7|24133.7|24146.7|24138.7|24127.7|24119.7|99
1741970700000|2025-03-14 16:45:00|24142.2|24134.2|24161.2|24153.2|24161.7|24153.7|24139.7|24131.7|49
1741971000000|2025-03-14 16:50:00|24161.7|24153.7|24170.2|24162.2|24173.2|24165.2|24157.7|24149.7|71
1741971300000|2025-03-14 16:55:00|24169.7|24161.7|24175.7|24167.7|24181.7|24173.7|24165.2|24157.2|49
1741971600000|2025-03-14 17:00:00|24171.2|24163.2|24183.2|24175.2|24188.2|24180.2|24169.2|24161.2|105
1741971900000|2025-03-14 17:05:00|24182.7|24174.7|24194.7|24186.7|24198.2|24190.2|24175.2|24167.2|66
1741972200000|2025-03-14 17:10:00|24195.2|24187.2|24186.7|24178.7|24198.2|24190.2|24182.2|24174.2|55
1741972500000|2025-03-14 17:15:00|24186.2|24178.2|24188.7|24180.7|24196.7|24188.7|24181.2|24173.2|42
1741972800000|2025-03-14 17:20:00|24189.2|24181.2|24199.2|24191.2|24201.7|24193.7|24188.7|24180.7|49
1741973100000|2025-03-14 17:25:00|24199.7|24191.7|24193.2|24185.2|24207.7|24199.7|24187.2|24179.2|58
1741973400000|2025-03-14 17:30:00|24192.7|24184.7|24189.2|24181.2|24198.2|24190.2|24182.2|24174.2|48
1741973700000|2025-03-14 17:35:00|24189.7|24181.7|24192.2|24184.2|24194.7|24186.7|24178.7|24170.7|67
1741974000000|2025-03-14 17:40:00|24192.7|24184.7|24188.2|24180.2|24193.2|24185.2|24180.2|24172.2|22
1741974300000|2025-03-14 17:45:00|24188.7|24180.7|24185.2|24177.2|24190.7|24182.7|24181.2|24173.2|19
1741974600000|2025-03-14 17:50:00|24186.7|24178.7|24190.7|24182.7|24192.2|24184.2|24185.2|24177.2|33
1741974900000|2025-03-14 17:55:00|24190.2|24182.2|24184.2|24176.2|24196.7|24188.7|24181.7|24173.7|59
1741975200000|2025-03-14 18:00:00|24184.7|24176.7|24198.2|24190.2|24199.2|24191.2|24183.7|24175.7|39
1741975500000|2025-03-14 18:05:00|24197.7|24189.7|24190.7|24182.7|24198.7|24190.7|24185.7|24177.7|49
1741975800000|2025-03-14 18:10:00|24191.2|24183.2|24185.2|24177.2|24193.7|24185.7|24183.7|24175.7|14
1741976100000|2025-03-14 18:15:00|24185.7|24177.7|24188.2|24180.2|24191.2|24183.2|24180.7|24172.7|23
1741976400000|2025-03-14 18:20:00|24187.7|24179.7|24177.2|24169.2|24187.7|24179.7|24176.2|24168.2|43
1741976700000|2025-03-14 18:25:00|24176.7|24168.7|24171.7|24163.7|24185.2|24177.2|24169.7|24161.7|59
1741977000000|2025-03-14 18:30:00|24174.2|24166.2|24196.2|24188.2|24196.2|24188.2|24172.2|24164.2|53
1741977300000|2025-03-14 18:35:00|24195.7|24187.7|24210.7|24202.7|24213.2|24205.2|24192.2|24184.2|56
1741977600000|2025-03-14 18:40:00|24210.2|24202.2|24206.7|24198.7|24211.2|24203.2|24200.2|24192.2|24
1741977900000|2025-03-14 18:45:00|24207.2|24199.2|24199.2|24191.2|24210.2|24202.2|24196.2|24188.2|69
1741978200000|2025-03-14 18:50:00|24198.7|24190.7|24194.7|24186.7|24200.7|24192.7|24182.2|24174.2|95
1741978500000|2025-03-14 18:55:00|24194.2|24186.2|24198.1|24168.1|24200.7|24192.7|24183.2|24168.1|111
1741978800000|2025-03-14 19:00:00|24197.9|24167.9|24205.6|24175.6|24205.8|24175.8|24192.1|24162.1|0
1741979100000|2025-03-14 19:05:00|24205.4|24175.4|24208.3|24178.3|24211.8|24181.8|24204.6|24174.6|0
1741979400000|2025-03-14 19:10:00|24208.6|24178.6|24212.4|24182.4|24212.8|24182.8|24206.7|24176.7|0
1741979700000|2025-03-14 19:15:00|24212.3|24182.3|24210.1|24180.1|24213.8|24183.8|24209|24179|0
1741980000000|2025-03-14 19:20:00|24210.4|24180.4|24209.5|24179.5|24213.4|24183.4|24204.1|24174.1|0
1741980300000|2025-03-14 19:25:00|24209.3|24179.3|24203.1|24173.1|24211.8|24181.8|24202.3|24172.3|0
1741980600000|2025-03-14 19:30:00|24203.2|24173.2|24210|24180|24210.3|24180.3|24200.9|24170.9|0
1741980900000|2025-03-14 19:35:00|24209.8|24179.8|24207.9|24177.9|24213.2|24183.2|24203.5|24173.5|0
1741981200000|2025-03-14 19:40:00|24207.8|24177.8|24217.1|24187.1|24217.8|24187.8|24205.7|24175.7|0
1741981500000|2025-03-14 19:45:00|24217|24187|24233.3|24203.3|24233.5|24203.5|24214.5|24184.5|0
1741981800000|2025-03-14 19:50:00|24232.4|24202.4|24230.5|24200.5|24237.2|24207.2|24223.2|24193.2|0
1741982100000|2025-03-14 19:55:00|24230.6|24200.6|24213.7|24183.7|24241.9|24211.9|24211.6|24181.6|0
1741982400000|2025-03-14 20:00:00|24212.3|24182.3|24191.3|24161.3|24212.3|24182.3|24183.5|24153.5|0
1741982700000|2025-03-14 20:05:00|24192|24162|24185.5|24155.5|24194.7|24164.7|24183.5|24153.5|0
1741983000000|2025-03-14 20:10:00|24184.9|24154.9|24177.6|24147.6|24189|24159|24175.4|24145.4|0
1741983300000|2025-03-14 20:15:00|24177.8|24147.8|24181.3|24151.3|24185.3|24155.3|24177.8|24147.8|0
1741983600000|2025-03-14 20:20:00|24180.9|24150.9|24169.3|24139.3|24181.6|24151.6|24164.3|24134.3|0
1741983900000|2025-03-14 20:25:00|24169|24139|24177.5|24147.5|24177.5|24147.5|24168.7|24138.7|0
1741984200000|2025-03-14 20:30:00|24177.8|24147.8|24181.5|24151.5|24186.8|24156.8|24175.4|24145.4|0
1741984500000|2025-03-14 20:35:00|24181.2|24151.2|24178.5|24148.5|24181.5|24151.5|24176.1|24146.1|0
1741984800000|2025-03-14 20:40:00|24177.8|24147.8|24181.8|24151.8|24182.5|24152.5|24177.3|24147.3|0
1741985100000|2025-03-14 20:45:00|24180.5|24150.5|24182.9|24152.9|24183.9|24153.9|24177.1|24147.1|0
1741985400000|2025-03-14 20:50:00|24182.2|24152.2|24183.6|24153.6|24184.2|24154.2|24179.7|24149.7|0
1741985700000|2025-03-14 20:55:00|24183.2|24153.2|24184.6|24154.6|24186.7|24156.7|24180.4|24150.4|0
1741986000000|2025-03-14 21:00:00|24190.3|24160.3|24190.3|24160.3|24190.3|24160.3|24190.3|24160.3|0
1742162400000|2025-03-16 22:00:00|24192.6|24162.6|24206.2|24176.2|24206.6|24176.6|24186.6|24156.6|0
1742162700000|2025-03-16 22:05:00|24206.5|24176.5|24179.3|24149.3|24208.9|24178.9|24177.9|24147.9|0
1742163000000|2025-03-16 22:10:00|24179.4|24149.4|24186.4|24156.4|24189.2|24159.2|24171.4|24141.4|0
1742163300000|2025-03-16 22:15:00|24186.6|24156.6|24180.9|24150.9|24186.7|24156.7|24178.3|24148.3|0
1742163600000|2025-03-16 22:20:00|24181.2|24151.2|24182.6|24152.6|24185.3|24155.3|24175.1|24145.1|0
1742163900000|2025-03-16 22:25:00|24182.9|24152.9|24180.9|24150.9|24185.2|24155.2|24177.6|24147.6|0
1742164200000|2025-03-16 22:30:00|24181.1|24151.1|24177.5|24147.5|24181.5|24151.5|24169.4|24139.4|0
1742164500000|2025-03-16 22:35:00|24177.8|24147.8|24174.6|24144.6|24177.8|24147.8|24170.6|24140.6|0
1742164800000|2025-03-16 22:40:00|24174|24144|24186|24156|24188.2|24158.2|24173.9|24143.9|0
1742165100000|2025-03-16 22:45:00|24186.3|24156.3|24175|24145|24186.3|24156.3|24174.1|24144.1|0
1742165400000|2025-03-16 22:50:00|24174.8|24144.8|24182.9|24152.9|24183.7|24153.7|24160.9|24130.9|0
1742165700000|2025-03-16 22:55:00|24183.1|24153.1|24173.2|24143.2|24184.4|24154.4|24167.6|24137.6|0
1742166000000|2025-03-16 23:00:00|24173.5|24143.5|24174.9|24144.9|24178.5|24148.5|24168.4|24138.4|0
1742166300000|2025-03-16 23:05:00|24174.6|24144.6|24167.4|24137.4|24174.6|24144.6|24162|24132|0
1742166600000|2025-03-16 23:10:00|24168|24138|24170.8|24140.8|24171.5|24141.5|24160.9|24130.9|0
1742166900000|2025-03-16 23:15:00|24170.5|24140.5|24180.5|24150.5|24186.4|24156.4|24169.8|24139.8|0
1742167200000|2025-03-16 23:20:00|24180.8|24150.8|24178.8|24148.8|24182.1|24152.1|24176.5|24146.5|0
1742167500000|2025-03-16 23:25:00|24178.2|24148.2|24186.6|24156.6|24187.3|24157.3|24178.1|24148.1|0
1742167800000|2025-03-16 23:30:00|24186.9|24156.9|24189.5|24159.5|24191.1|24161.1|24183.4|24153.4|0
1742168100000|2025-03-16 23:35:00|24189.8|24159.8|24194.6|24164.6|24196.4|24166.4|24188.9|24158.9|0
1742168400000|2025-03-16 23:40:00|24194.2|24164.2|24195.3|24165.3|24197.8|24167.8|24192.7|24162.7|0
1742168700000|2025-03-16 23:45:00|24196.5|24166.5|24197|24167|24201.5|24171.5|24194.6|24164.6|0
1742169000000|2025-03-16 23:50:00|24196.4|24166.4|24203.7|24173.7|24208.9|24178.9|24193.7|24163.7|0
1742169300000|2025-03-16 23:55:00|24203.4|24173.4|24199.4|24169.4|24204.8|24174.8|24199|24169|0
1742169600000|2025-03-17 00:00:00|24198.8|24168.8|24201.2|24171.2|24207.1|24177.1|24195.2|24165.2|0
1742169900000|2025-03-17 00:05:00|24200.9|24170.9|24196.9|24166.9|24203.9|24173.9|24196.6|24166.6|0
1742170200000|2025-03-17 00:10:00|24196.7|24166.7|24203.6|24173.6|24203.6|24173.6|24195.6|24165.6|0
1742170500000|2025-03-17 00:15:00|24204.2|24174.2|24195|24165|24204.9|24174.9|24192|24162|0
1742170800000|2025-03-17 00:20:00|24194.7|24164.7|24198.8|24168.8|24200.2|24170.2|24193.9|24163.9|0
1742171100000|2025-03-17 00:25:00|24198.2|24168.2|24207.6|24177.6|24208.2|24178.2|24198.2|24168.2|0
1742171400000|2025-03-17 00:30:00|24207.1|24177.1|24217.4|24187.4|24218|24188|24206.7|24176.7|0
1742171700000|2025-03-17 00:35:00|24217.7|24187.7|24220.8|24190.8|24224.7|24194.7|24217.4|24187.4|0
1742172000000|2025-03-17 00:40:00|24220.5|24190.5|24247.8|24217.8|24250.9|24220.9|24219.6|24189.6|0
1742172300000|2025-03-17 00:45:00|24247.5|24217.5|24280.6|24250.6|24290|24260|24246.6|24216.6|0
1742172600000|2025-03-17 00:50:00|24280.9|24250.9|24292.2|24262.2|24296.1|24266.1|24279.9|24249.9|0
1742172900000|2025-03-17 00:55:00|24292.4|24262.4|24267.2|24237.2|24300.8|24270.8|24266.6|24236.6|0
1742173200000|2025-03-17 01:00:00|24267|24237|24267.5|24237.5|24275.2|24245.2|24266|24236|0
1742173500000|2025-03-17 01:05:00|24267.2|24237.2|24241.1|24211.1|24268.1|24238.1|24241.1|24211.1|0
1742173800000|2025-03-17 01:10:00|24241.6|24211.6|24266.6|24236.6|24267.2|24237.2|24238.4|24208.4|0
1742174100000|2025-03-17 01:15:00|24265.7|24235.7|24214.5|24209.5|24265.7|24235.7|24169.5|24164.5|2473
1742174400000|2025-03-17 01:20:00|24217|24212|24266.5|24261.5|24273|24268|24213|24208|1504
1742174700000|2025-03-17 01:25:00|24267|24262|24218|24213|24267|24262|24204.5|24199.5|1239
1742175000000|2025-03-17 01:30:00|24213|24208|24300|24295|24312|24307|24198|24193|5457
1742175300000|2025-03-17 01:35:00|24302|24297|24186.5|24181.5|24314|24309|24165.5|24160.5|4059
1742175600000|2025-03-17 01:40:00|24191|24186|24257.5|24252.5|24277.5|24272.5|24167.5|24162.5|2752
1742175900000|2025-03-17 01:45:00|24258|24253|24211|24206|24258|24253|24175.5|24170.5|2432
1742176200000|2025-03-17 01:50:00|24207.5|24202.5|24170|24165|24227|24222|24150.5|24145.5|2083
1742176500000|2025-03-17 01:55:00|24168|24163|24131|24126|24177|24172|24113|24108|2406
1742176800000|2025-03-17 02:00:00|24132|24127|24085.5|24080.5|24171.5|24166.5|24083.5|24078.5|3291
1742177100000|2025-03-17 02:05:00|24090.5|24085.5|24182|24177|24184.5|24179.5|24086.5|24081.5|1764
1742177400000|2025-03-17 02:10:00|24186|24181|24213.5|24208.5|24213.5|24208.5|24151.5|24146.5|1560
1742177700000|2025-03-17 02:15:00|24211|24206|24267|24262|24268|24263|24202|24197|1522
1742178000000|2025-03-17 02:20:00|24264|24259|24291|24286|24292.5|24287.5|24227|24222|1659
1742178300000|2025-03-17 02:25:00|24290.5|24285.5|24317|24312|24343.5|24338.5|24267|24262|2424
1742178600000|2025-03-17 02:30:00|24316.5|24311.5|24337|24332|24341.5|24336.5|24281.5|24276.5|1809
1742178900000|2025-03-17 02:35:00|24337.5|24332.5|24311|24306|24338.5|24333.5|24276|24271|1401
1742179200000|2025-03-17 02:40:00|24311.5|24306.5|24302|24297|24321|24316|24279|24274|992
1742179500000|2025-03-17 02:45:00|24303.5|24298.5|24326.5|24321.5|24341|24336|24273|24268|1510
1742179800000|2025-03-17 02:50:00|24327|24322|24341|24336|24343|24338|24311|24306|987
1742180100000|2025-03-17 02:55:00|24340.5|24335.5|24358.5|24353.5|24363|24358|24311.5|24306.5|1006
1742180400000|2025-03-17 03:00:00|24359|24354|24341|24336|24363.5|24358.5|24333|24328|1019
1742180700000|2025-03-17 03:05:00|24340.5|24335.5|24316|24311|24348|24343|24304|24299|1386
1742181000000|2025-03-17 03:10:00|24315|24310|24277|24272|24326|24321|24277|24272|985
1742181300000|2025-03-17 03:15:00|24274|24269|24271|24266|24286|24281|24233.5|24228.5|1689
1742181600000|2025-03-17 03:20:00|24268.5|24263.5|24294.5|24289.5|24296|24291|24262.5|24257.5|858
1742181900000|2025-03-17 03:25:00|24295.5|24290.5|24301.5|24296.5|24307|24302|24280.5|24275.5|650
1742182200000|2025-03-17 03:30:00|24301|24296|24285|24280|24302.5|24297.5|24281|24276|457
1742182500000|2025-03-17 03:35:00|24286|24281|24265.5|24260.5|24286|24281|24260|24255|634
1742182800000|2025-03-17 03:40:00|24265|24260|24264.5|24259.5|24272|24267|24254|24249|428
1742183100000|2025-03-17 03:45:00|24264|24259|24281|24276|24289|24284|24259.5|24254.5|463
1742183400000|2025-03-17 03:50:00|24281.5|24276.5|24287|24282|24291.5|24286.5|24279|24274|322
1742183700000|2025-03-17 03:55:00|24287.5|24282.5|24276|24271|24289|24284|24275|24270|282
1742184000000|2025-03-17 04:00:00|24292|24262|24298.9|24268.9|24301.4|24271.4|24290.9|24260.9|0
1742184300000|2025-03-17 04:05:00|24299.2|24269.2|24291.4|24261.4|24303.1|24273.1|24290.2|24260.2|0
1742184600000|2025-03-17 04:10:00|24291.1|24261.1|24291.3|24261.3|24292.1|24262.1|24287|24257|0
1742184900000|2025-03-17 04:15:00|24291.2|24261.2|24291.8|24261.8|24294.5|24264.5|24289.4|24259.4|0
1742185200000|2025-03-17 04:20:00|24292.1|24262.1|24292.3|24262.3|24294.9|24264.9|24291.8|24261.8|0
1742185500000|2025-03-17 04:25:00|24292|24262|24288.1|24258.1|24292.6|24262.6|24288.1|24258.1|0
1742185800000|2025-03-17 04:30:00|24287.5|24257.5|24288.8|24258.8|24289.7|24259.7|24287.5|24257.5|0
1742186100000|2025-03-17 04:35:00|24289.4|24259.4|24298|24268|24298.8|24268.8|24289.4|24259.4|0
1742186400000|2025-03-17 04:40:00|24298.1|24268.1|24295.7|24265.7|24298.1|24268.1|24294.6|24264.6|0
1742186700000|2025-03-17 04:45:00|24295.6|24265.6|24295|24265|24296.2|24266.2|24294.1|24264.1|0
1742187000000|2025-03-17 04:50:00|24295.2|24265.2|24297.9|24267.9|24297.9|24267.9|24295.2|24265.2|0
1742187300000|2025-03-17 04:55:00|24292.9|24262.9|24289.9|24259.9|24292.9|24262.9|24287.2|24257.2|22
1742187600000|2025-03-17 05:00:00|24264|24259|24293|24288|24317|24312|24243|24238|1387
1742187900000|2025-03-17 05:05:00|24293.5|24288.5|24275.5|24270.5|24296.5|24291.5|24261.5|24256.5|846
1742188200000|2025-03-17 05:10:00|24275|24270|24234|24229|24275|24270|24221|24216|985
1742188500000|2025-03-17 05:15:00|24236|24231|24218|24213|24246|24241|24209|24204|1240
1742188800000|2025-03-17 05:20:00|24221.5|24216.5|24223|24218|24228|24223|24202.5|24197.5|923
1742189100000|2025-03-17 05:25:00|24222|24217|24199.5|24194.5|24222.5|24217.5|24192|24187|836
1742189400000|2025-03-17 05:30:00|24200|24195|24236|24231|24236|24231|24199|24194|754
1742189700000|2025-03-17 05:35:00|24235.5|24230.5|24253|24248|24253.5|24248.5|24214.5|24209.5|807
1742190000000|2025-03-17 05:40:00|24253.5|24248.5|24261.5|24256.5|24283|24278|24240.5|24235.5|809
1742190300000|2025-03-17 05:45:00|24262|24257|24268|24263|24281|24276|24255|24250|688
1742190600000|2025-03-17 05:50:00|24268.5|24263.5|24235.5|24230.5|24274.5|24269.5|24231.5|24226.5|657
1742190900000|2025-03-17 05:55:00|24235|24230|24210|24205|24247|24242|24209|24204|609
1742191200000|2025-03-17 06:00:00|24209.5|24204.5|24210.5|24205.5|24234.5|24229.5|24199|24194|944
1742191500000|2025-03-17 06:05:00|24210|24205|24212|24207|24224|24219|24196.5|24191.5|727
1742191800000|2025-03-17 06:10:00|24211.5|24206.5|24223|24218|24227.5|24222.5|24198.5|24193.5|602
1742192100000|2025-03-17 06:15:00|24222.5|24217.5|24178.5|24173.5|24231|24226|24177.5|24172.5|1338
1742192400000|2025-03-17 06:20:00|24179|24174|24175.5|24170.5|24183|24178|24151|24146|1209
1742192700000|2025-03-17 06:25:00|24175|24170|24179|24174|24195|24190|24165.5|24160.5|742
1742193000000|2025-03-17 06:30:00|24178|24173|24178|24173|24203|24198|24173|24168|531
1742193300000|2025-03-17 06:35:00|24180|24175|24187|24182|24188|24183|24167|24162|354
1742193600000|2025-03-17 06:40:00|24188|24183|24180|24175|24202|24197|24168.5|24163.5|642
1742193900000|2025-03-17 06:45:00|24179.5|24174.5|24201|24196|24204|24199|24176.5|24171.5|471
1742194200000|2025-03-17 06:50:00|24200.5|24195.5|24206|24201|24214.5|24209.5|24196|24191|628
1742194500000|2025-03-17 06:55:00|24207|24202|24200|24195|24209|24204|24195.5|24190.5|293
1742194800000|2025-03-17 07:00:00|24199|24194|24171|24166|24207.5|24202.5|24158|24153|1204
1742195100000|2025-03-17 07:05:00|24170.5|24165.5|24161|24156|24172|24167|24151|24146|947
1742195400000|2025-03-17 07:10:00|24161.5|24156.5|24141|24136|24165|24160|24135|24130|716
1742195700000|2025-03-17 07:15:00|24140.5|24135.5|24102.5|24097.5|24142|24137|24074|24069|2365
1742196000000|2025-03-17 07:20:00|24104|24099|24129|24124|24130.5|24125.5|24098|24093|707
1742196300000|2025-03-17 07:25:00|24129.5|24124.5|24150|24145|24156|24151|24125|24120|702
1742196600000|2025-03-17 07:30:00|24150.5|24145.5|24134.5|24129.5|24154.5|24149.5|24128.5|24123.5|524
1742196900000|2025-03-17 07:35:00|24134|24129|24109|24104|24138.5|24133.5|24105|24100|601
1742197200000|2025-03-17 07:40:00|24109.5|24104.5|24121.5|24116.5|24136.5|24131.5|24109|24104|604
1742197500000|2025-03-17 07:45:00|24121|24116|24147|24142|24149|24144|24119.5|24114.5|882
1742197800000|2025-03-17 07:50:00|24146.5|24141.5|24138|24133|24150.5|24145.5|24130.5|24125.5|1249
1742198100000|2025-03-17 07:55:00|24137.5|24132.5|24149.5|24144.5|24153.5|24148.5|24132|24127|965
1742198400000|2025-03-17 08:00:00|24150|24145|24153.5|24148.5|24165|24160|24128.5|24123.5|1134
1742198700000|2025-03-17 08:05:00|24152.5|24147.5|24153|24148|24164|24159|24145|24140|1173
1742199000000|2025-03-17 08:10:00|24155|24150|24156|24151|24167.5|24162.5|24142|24137|830
1742199300000|2025-03-17 08:15:00|24156.5|24151.5|24132.5|24127.5|24156.5|24151.5|24132.5|24127.5|616
1742199600000|2025-03-17 08:20:00|24132|24127|24144|24139|24147|24142|24131|24126|293
1742199900000|2025-03-17 08:25:00|24143.5|24138.5|24162.5|24157.5|24172|24167|24137.5|24132.5|489
1742200200000|2025-03-17 08:30:00|24183.5|24153.5|24172.9|24142.9|24183.9|24153.9|24168.6|24138.6|136
1742200500000|2025-03-17 08:35:00|24173.5|24143.5|24184.2|24154.2|24184.5|24154.5|24171.1|24141.1|0
1742200800000|2025-03-17 08:40:00|24184.4|24154.4|24188|24158|24188|24158|24180.3|24150.3|0
1742201100000|2025-03-17 08:45:00|24187.4|24157.4|24190|24160|24192.1|24162.1|24183.6|24153.6|0
1742201400000|2025-03-17 08:50:00|24190.3|24160.3|24187.5|24157.5|24190.6|24160.6|24183.1|24153.1|0
1742201700000|2025-03-17 08:55:00|24186.9|24156.9|24186.6|24156.6|24191.8|24161.8|24182.4|24152.4|0
1742202000000|2025-03-17 09:00:00|24186.3|24156.3|24188.2|24158.2|24190|24160|24179.6|24149.6|0
1742202300000|2025-03-17 09:05:00|24189.4|24159.4|24179.8|24149.8|24194|24164|24179.8|24149.8|0
1742202600000|2025-03-17 09:10:00|24179.5|24149.5|24184.8|24154.8|24185.4|24155.4|24172.9|24142.9|0
1742202900000|2025-03-17 09:15:00|24161|24153|24139.5|24131.5|24167|24159|24119|24111|225
1742203200000|2025-03-17 09:20:00|24140|24132|24150|24142|24154.5|24146.5|24138|24130|76
1742203500000|2025-03-17 09:25:00|24149.5|24141.5|24155|24147|24160.5|24152.5|24146|24138|64
1742203800000|2025-03-17 09:30:00|24155.5|24147.5|24170|24162|24171|24163|24150|24142|41
1742204100000|2025-03-17 09:35:00|24170.5|24162.5|24184|24176|24187|24179|24167|24159|160
1742204400000|2025-03-17 09:40:00|24185|24177|24180.5|24172.5|24188|24180|24180|24172|80
1742204700000|2025-03-17 09:45:00|24180|24172|24184.5|24176.5|24188.5|24180.5|24177.5|24169.5|57
1742205000000|2025-03-17 09:50:00|24186.5|24178.5|24179.5|24171.5|24188.5|24180.5|24177|24169|42
1742205300000|2025-03-17 09:55:00|24179|24171|24190.5|24182.5|24192|24184|24176|24168|64
1742205600000|2025-03-17 10:00:00|24191.5|24183.5|24197.5|24189.5|24198.5|24190.5|24188|24180|80
1742205900000|2025-03-17 10:05:00|24197|24189|24205|24197|24205.5|24197.5|24190.5|24182.5|75
1742206200000|2025-03-17 10:10:00|24204.5|24196.5|24214|24206|24215|24207|24201.5|24193.5|62
1742206500000|2025-03-17 10:15:00|24213.5|24205.5|24212|24204|24215.5|24207.5|24208|24200|75
1742206800000|2025-03-17 10:20:00|24211.5|24203.5|24208.5|24200.5|24217|24209|24203.5|24195.5|104
1742207100000|2025-03-17 10:25:00|24208|24200|24207|24199|24213|24205|24202|24194|50
1742207400000|2025-03-17 10:30:00|24206.5|24198.5|24220.5|24212.5|24223.5|24215.5|24204.5|24196.5|90
1742207700000|2025-03-17 10:35:00|24220|24212|24228|24220|24230|24222|24215|24207|65
1742208000000|2025-03-17 10:40:00|24228.5|24220.5|24215.5|24207.5|24228.5|24220.5|24212|24204|34
1742208300000|2025-03-17 10:45:00|24215|24207|24219.5|24211.5|24230|24222|24215|24207|43
1742208600000|2025-03-17 10:50:00|24220|24212|24213|24205|24223|24215|24211|24203|31
1742208900000|2025-03-17 10:55:00|24213.5|24205.5|24222|24214|24228|24220|24213|24205|108
1742209200000|2025-03-17 11:00:00|24221.5|24213.5|24237.5|24229.5|24242.5|24234.5|24219.5|24211.5|99
1742209500000|2025-03-17 11:05:00|24236|24228|24232.5|24224.5|24238|24230|24230.5|24222.5|53
1742209800000|2025-03-17 11:10:00|24231|24223|24235.5|24227.5|24242.5|24234.5|24230.5|24222.5|33
1742210100000|2025-03-17 11:15:00|24236|24228|24240.5|24232.5|24243|24235|24231|24223|45
1742210400000|2025-03-17 11:20:00|24241|24233|24240|24232|24248|24240|24237.5|24229.5|90
1742210700000|2025-03-17 11:25:00|24239.5|24231.5|24230|24222|24239.5|24231.5|24227.5|24219.5|67
1742211000000|2025-03-17 11:30:00|24230.5|24222.5|24217.5|24209.5|24234.5|24226.5|24216|24208|49
1742211300000|2025-03-17 11:35:00|24218|24210|24240|24232|24240|24232|24218|24210|59
1742211600000|2025-03-17 11:40:00|24239.5|24231.5|24235.5|24227.5|24245|24237|24235.5|24227.5|31
1742211900000|2025-03-17 11:45:00|24237|24229|24229.5|24221.5|24237.5|24229.5|24226.5|24218.5|33
1742212200000|2025-03-17 11:50:00|24230|24222|24234.5|24226.5|24237|24229|24226|24218|40
1742212500000|2025-03-17 11:55:00|24235|24227|24236|24228|24241|24233|24233.5|24225.5|28
1742212800000|2025-03-17 12:00:00|24235.5|24227.5|24242.5|24234.5|24243|24235|24228|24220|78
1742213100000|2025-03-17 12:05:00|24243|24235|24230|24222|24243|24235|24227|24219|26
1742213400000|2025-03-17 12:10:00|24230.5|24222.5|24225|24217|24234|24226|24224|24216|35
1742213700000|2025-03-17 12:15:00|24224.5|24216.5|24228.5|24220.5|24230.5|24222.5|24223|24215|18
1742214000000|2025-03-17 12:20:00|24229|24221|24226.5|24218.5|24231|24223|24222|24214|41
1742214300000|2025-03-17 12:25:00|24226|24218|24222|24214|24230.5|24222.5|24219.5|24211.5|95
1742214600000|2025-03-17 12:30:00|24223|24215|24231|24223|24235|24227|24215|24207|137
1742214900000|2025-03-17 12:35:00|24230|24222|24236.5|24228.5|24239|24231|24217|24209|50
1742215200000|2025-03-17 12:40:00|24236|24228|24242.5|24234.5|24262|24254|24232|24224|195
1742215500000|2025-03-17 12:45:00|24243|24235|24222|24214|24244|24236|24222|24214|52
1742215800000|2025-03-17 12:50:00|24221|24213|24218.5|24210.5|24221.5|24213.5|24202|24194|183
1742216100000|2025-03-17 12:55:00|24219|24211|24206|24198|24220.5|24212.5|24196|24188|55
1742216400000|2025-03-17 13:00:00|24205.5|24197.5|24196|24188|24206.5|24198.5|24192|24184|45
1742216700000|2025-03-17 13:05:00|24195.5|24187.5|24223|24215|24224.5|24216.5|24192|24184|60
1742217000000|2025-03-17 13:10:00|24223.5|24215.5|24227|24219|24235|24227|24218.5|24210.5|103
1742217300000|2025-03-17 13:15:00|24226|24218|24222.5|24214.5|24226.5|24218.5|24217.5|24209.5|38
1742217600000|2025-03-17 13:20:00|24223|24215|24225|24217|24230|24222|24219|24211|26
1742217900000|2025-03-17 13:25:00|24225.5|24217.5|24225.5|24217.5|24228.5|24220.5|24210|24202|88
1742218200000|2025-03-17 13:30:00|24226.5|24218.5|24351|24343|24357.5|24349.5|24219.5|24211.5|1218
1742218500000|2025-03-17 13:35:00|24350.5|24342.5|24360.5|24352.5|24386|24378|24333|24325|930
1742218800000|2025-03-17 13:40:00|24361|24353|24368.5|24360.5|24387.5|24379.5|24345|24337|458
1742219100000|2025-03-17 13:45:00|24369|24361|24388.5|24380.5|24410|24402|24361.5|24353.5|458
1742219400000|2025-03-17 13:50:00|24388|24380|24493.5|24485.5|24493.5|24485.5|24384|24376|856
1742219700000|2025-03-17 13:55:00|24492|24484|24526|24518|24555|24547|24479|24471|1092
1742220000000|2025-03-17 14:00:00|24525.5|24517.5|24538|24530|24555|24547|24487.5|24479.5|864
1742220300000|2025-03-17 14:05:00|24537|24529|24493|24485|24545|24537|24470.5|24462.5|604
1742220600000|2025-03-17 14:10:00|24493.5|24485.5|24526.5|24518.5|24533.5|24525.5|24482.5|24474.5|378
1742220900000|2025-03-17 14:15:00|24526|24518|24532|24524|24548|24540|24513.5|24505.5|272
1742221200000|2025-03-17 14:20:00|24532.5|24524.5|24503.5|24495.5|24533.5|24525.5|24492.5|24484.5|313
1742221500000|2025-03-17 14:25:00|24503|24495|24495|24487|24509.5|24501.5|24481|24473|188
1742221800000|2025-03-17 14:30:00|24492|24484|24498.5|24490.5|24506.5|24498.5|24477.5|24469.5|245
1742222100000|2025-03-17 14:35:00|24499|24491|24516.5|24508.5|24516.5|24508.5|24476|24468|183
1742222400000|2025-03-17 14:40:00|24517|24509|24547|24539|24551.5|24543.5|24506|24498|281
1742222700000|2025-03-17 14:45:00|24547.5|24539.5|24532|24524|24547.5|24539.5|24531|24523|207
1742223000000|2025-03-17 14:50:00|24532.5|24524.5|24552.5|24544.5|24571|24563|24526|24518|402
1742223300000|2025-03-17 14:55:00|24550|24542|24563.5|24555.5|24564|24556|24536|24528|213
1742223600000|2025-03-17 15:00:00|24565|24557|24540.5|24532.5|24585|24577|24540.5|24532.5|256
1742223900000|2025-03-17 15:05:00|24540|24532|24560|24552|24560.5|24552.5|24538|24530|135
1742224200000|2025-03-17 15:10:00|24560.5|24552.5|24561.5|24553.5|24576.5|24568.5|24555.5|24547.5|372
1742224500000|2025-03-17 15:15:00|24561|24553|24558.5|24550.5|24580.5|24572.5|24546.5|24538.5|622
1742224800000|2025-03-17 15:20:00|24558|24550|24572.5|24564.5|24580.5|24572.5|24557.5|24549.5|330
1742225100000|2025-03-17 15:25:00|24572|24564|24568|24560|24577.5|24569.5|24556|24548|136
1742225400000|2025-03-17 15:30:00|24567.5|24559.5|24578|24570|24589|24581|24564.5|24556.5|173
1742225700000|2025-03-17 15:35:00|24577.5|24569.5|24591|24583|24614.5|24606.5|24574|24566|363
1742226000000|2025-03-17 15:40:00|24592|24584|24625.5|24617.5|24628|24620|24589|24581|443
1742226300000|2025-03-17 15:45:00|24625|24617|24633.5|24625.5|24638.5|24630.5|24613|24605|417
1742226600000|2025-03-17 15:50:00|24634|24626|24649|24641|24650.5|24642.5|24627|24619|285
1742226900000|2025-03-17 15:55:00|24649.5|24641.5|24618.5|24610.5|24650|24642|24611.5|24603.5|331
1742227200000|2025-03-17 16:00:00|24617.5|24609.5|24607|24599|24620.5|24612.5|24601.5|24593.5|257
1742227500000|2025-03-17 16:05:00|24606|24598|24600|24592|24607|24599|24595|24587|181
1742227800000|2025-03-17 16:10:00|24601|24593|24610.5|24602.5|24617.5|24609.5|24595|24587|194
1742228100000|2025-03-17 16:15:00|24611|24603|24613|24605|24613.5|24605.5|24602.5|24594.5|88
1742228400000|2025-03-17 16:20:00|24613.5|24605.5|24604|24596|24613.5|24605.5|24592.5|24584.5|159
1742228700000|2025-03-17 16:25:00|24603.5|24595.5|24622|24614|24630|24622|24602|24594|165
1742229000000|2025-03-17 16:30:00|24622.5|24614.5|24621|24613|24630|24622|24613.5|24605.5|92
1742229300000|2025-03-17 16:35:00|24623|24615|24624|24616|24637|24629|24617.5|24609.5|119
1742229600000|2025-03-17 16:40:00|24625|24617|24626|24618|24636.5|24628.5|24622.5|24614.5|90
1742229900000|2025-03-17 16:45:00|24626.5|24618.5|24631.5|24623.5|24632.5|24624.5|24616.5|24608.5|83
1742230200000|2025-03-17 16:50:00|24632|24624|24645|24637|24650.5|24642.5|24624|24616|78
1742230500000|2025-03-17 16:55:00|24645.5|24637.5|24642.5|24634.5|24653.5|24645.5|24637|24629|101
1742230800000|2025-03-17 17:00:00|24641.5|24633.5|24639|24631|24656|24648|24631.5|24623.5|261
1742231100000|2025-03-17 17:05:00|24639.5|24631.5|24660|24652|24667|24659|24639|24631|125
1742231400000|2025-03-17 17:10:00|24659.5|24651.5|24667.5|24659.5|24668|24660|24652.5|24644.5|81
1742231700000|2025-03-17 17:15:00|24668|24660|24656.5|24648.5|24668.5|24660.5|24655.5|24647.5|80
1742232000000|2025-03-17 17:20:00|24657|24649|24646|24638|24659.5|24651.5|24638.5|24630.5|73
1742232300000|2025-03-17 17:25:00|24645.5|24637.5|24652.5|24644.5|24669.5|24661.5|24645|24637|117
1742232600000|2025-03-17 17:30:00|24652|24644|24653|24645|24654.5|24646.5|24642.5|24634.5|103
1742232900000|2025-03-17 17:35:00|24652.5|24644.5|24676.5|24668.5|24677.5|24669.5|24649.5|24641.5|144
1742233200000|2025-03-17 17:40:00|24677|24669|24689.5|24681.5|24691|24683|24670|24662|182
1742233500000|2025-03-17 17:45:00|24690|24682|24684|24676|24691|24683|24678|24670|149
1742233800000|2025-03-17 17:50:00|24683|24675|24674.5|24666.5|24683|24675|24663.5|24655.5|119
1742234100000|2025-03-17 17:55:00|24674|24666|24671|24663|24679|24671|24668|24660|63
1742234400000|2025-03-17 18:00:00|24670.5|24662.5|24685|24677|24694.5|24686.5|24661.5|24653.5|447
1742234700000|2025-03-17 18:05:00|24684.5|24676.5|24689|24681|24698.5|24690.5|24680.5|24672.5|75
1742235000000|2025-03-17 18:10:00|24689.5|24681.5|24694.5|24686.5|24696.5|24688.5|24680|24672|77
1742235300000|2025-03-17 18:15:00|24695|24687|24695|24687|24697|24689|24683.5|24675.5|48
1742235600000|2025-03-17 18:20:00|24694.5|24686.5|24698.5|24690.5|24700.5|24692.5|24683|24675|51
1742235900000|2025-03-17 18:25:00|24699|24691|24703|24695|24704|24696|24691|24683|77
1742236200000|2025-03-17 18:30:00|24702|24694|24708.5|24700.5|24710.5|24702.5|24698|24690|120
1742236500000|2025-03-17 18:35:00|24709|24701|24707.5|24699.5|24710|24702|24703|24695|57
1742236800000|2025-03-17 18:40:00|24708|24700|24704|24696|24708.5|24700.5|24695.5|24687.5|112
1742237100000|2025-03-17 18:45:00|24704.5|24696.5|24675.5|24667.5|24704.5|24696.5|24674|24666|130
1742237400000|2025-03-17 18:50:00|24675|24667|24675|24667|24678|24670|24668|24660|137
1742237700000|2025-03-17 18:55:00|24675.5|24667.5|24678|24648|24680|24672|24664|24648|192
1742238000000|2025-03-17 19:00:00|24677.9|24647.9|24664.3|24634.3|24678.4|24648.4|24662.2|24632.2|0
1742238300000|2025-03-17 19:05:00|24664.4|24634.4|24681.6|24651.6|24683.9|24653.9|24664.3|24634.3|0
1742238600000|2025-03-17 19:10:00|24681.8|24651.8|24681.5|24651.5|24682.7|24652.7|24674.1|24644.1|0
1742238900000|2025-03-17 19:15:00|24681.4|24651.4|24677.5|24647.5|24681.8|24651.8|24676.6|24646.6|0
1742239200000|2025-03-17 19:20:00|24677.3|24647.3|24682.1|24652.1|24682.6|24652.6|24674.4|24644.4|0
1742239500000|2025-03-17 19:25:00|24682.3|24652.3|24696.1|24666.1|24696.4|24666.4|24682|24652|0
1742239800000|2025-03-17 19:30:00|24696.2|24666.2|24686.9|24656.9|24696.3|24666.3|24686.7|24656.7|0
1742240100000|2025-03-17 19:35:00|24686.8|24656.8|24694.2|24664.2|24695.7|24665.7|24683.4|24653.4|0
1742240400000|2025-03-17 19:40:00|24694.3|24664.3|24690|24660|24698.5|24668.5|24689.2|24659.2|0
1742240700000|2025-03-17 19:45:00|24689.8|24659.8|24699.8|24669.8|24701.3|24671.3|24687.3|24657.3|0
1742241000000|2025-03-17 19:50:00|24699|24669|24670.7|24640.7|24699.9|24669.9|24669.1|24639.1|0
1742241300000|2025-03-17 19:55:00|24670.9|24640.9|24667.6|24637.6|24675.2|24645.2|24662.4|24632.4|0
1742241600000|2025-03-17 20:00:00|24669.4|24639.4|24658.4|24628.4|24669.4|24639.4|24650.1|24620.1|0
1742241900000|2025-03-17 20:05:00|24657.2|24627.2|24658.6|24628.6|24662.7|24632.7|24656.1|24626.1|0
1742242200000|2025-03-17 20:10:00|24658|24628|24652|24622|24665.6|24635.6|24651.4|24621.4|0
1742242500000|2025-03-17 20:15:00|24666|24636|24664.5|24634.5|24667.5|24637.5|24661|24631|0
1742242800000|2025-03-17 20:20:00|24664.8|24634.8|24667.8|24637.8|24670.2|24640.2|24664.3|24634.3|0
1742243100000|2025-03-17 20:25:00|24667.5|24637.5|24672.9|24642.9|24673.5|24643.5|24666|24636|0
1742243400000|2025-03-17 20:30:00|24656.7|24626.7|24656.6|24626.6|24656.7|24626.7|24654|24624|0
1742243700000|2025-03-17 20:35:00|24657.2|24627.2|24662.7|24632.7|24663|24633|24657.2|24627.2|0
1742244000000|2025-03-17 20:40:00|24662.1|24632.1|24658.3|24628.3|24662.1|24632.1|24657.4|24627.4|0
1742244300000|2025-03-17 20:45:00|24658|24628|24659.6|24629.6|24661.1|24631.1|24653.9|24623.9|0
1742244600000|2025-03-17 20:50:00|24659|24629|24663.1|24633.1|24663.1|24633.1|24658.1|24628.1|0
1742244900000|2025-03-17 20:55:00|24662.6|24632.6|24661.2|24631.2|24663|24633|24659.5|24629.5|0
1742245200000|2025-03-17 21:00:00|24661.1|24631.1|24659.9|24629.9|24661.1|24631.1|24659.7|24629.7|0
1742245500000|2025-03-17 21:05:00|24654.9|24624.9|24655.2|24625.2|24655.5|24625.5|24654.5|24624.5|0
1742245800000|2025-03-17 21:10:00|24655.1|24625.1|24655.7|24625.7|24656|24626|24655|24625|0
1742246100000|2025-03-17 21:15:00|24655.8|24625.8|24655.9|24625.9|24656.1|24626.1|24655.8|24625.8|0
1742246400000|2025-03-17 21:20:00|24656|24626|24652.7|24622.7|24656.5|24626.5|24652.7|24622.7|0
1742246700000|2025-03-17 21:25:00|24652.6|24622.6|24647.4|24617.4|24655|24625|24647.4|24617.4|0
1742247000000|2025-03-17 21:30:00|24633.3|24603.3|24636.8|24606.8|24637.1|24607.1|24633.3|24603.3|0
1742247300000|2025-03-17 21:35:00|24636.4|24606.4|24637.3|24607.3|24637.6|24607.6|24635.6|24605.6|0
1742247600000|2025-03-17 21:40:00|24637|24607|24637.1|24607.1|24637.6|24607.6|24637|24607|0
1742247900000|2025-03-17 21:45:00|24642.1|24612.1|24642.2|24612.2|24643.1|24613.1|24642|24612|0
1742248200000|2025-03-17 21:50:00|24641.9|24611.9|24647.3|24617.3|24647.3|24617.3|24641.8|24611.8|0
1742248500000|2025-03-17 21:55:00|24648|24618|24647.4|24617.4|24648.5|24618.5|24647.1|24617.1|0
1742248800000|2025-03-17 22:00:00|24647.2|24617.2|24656.6|24626.6|24658.6|24628.6|24647.1|24617.1|0
1742249100000|2025-03-17 22:05:00|24657.2|24627.2|24659.6|24629.6|24660.2|24630.2|24656.6|24626.6|0
1742249400000|2025-03-17 22:10:00|24659.9|24629.9|24657.7|24627.7|24663.1|24633.1|24657.1|24627.1|0
1742249700000|2025-03-17 22:15:00|24657.4|24627.4|24654|24624|24658.3|24628.3|24654|24624|0
1742250000000|2025-03-17 22:20:00|24653.4|24623.4|24661|24631|24661|24631|24648.6|24618.6|0
1742250300000|2025-03-17 22:25:00|24660.7|24630.7|24662.5|24632.5|24664.7|24634.7|24660.1|24630.1|0
1742250600000|2025-03-17 22:30:00|24663.1|24633.1|24667.5|24637.5|24668.2|24638.2|24662.9|24632.9|0
1742250900000|2025-03-17 22:35:00|24667.2|24637.2|24667.4|24637.4|24669.8|24639.8|24666.9|24636.9|0
1742251200000|2025-03-17 22:40:00|24667.1|24637.1|24670|24640|24671.3|24641.3|24667.1|24637.1|0
1742251500000|2025-03-17 22:45:00|24670.3|24640.3|24668.4|24638.4|24671.5|24641.5|24666.4|24636.4|0
1742251800000|2025-03-17 22:50:00|24668.7|24638.7|24668.8|24638.8|24670.3|24640.3|24668.4|24638.4|0
1742252100000|2025-03-17 22:55:00|24669.4|24639.4|24670.1|24640.1|24670.1|24640.1|24666.2|24636.2|0
1742252400000|2025-03-17 23:00:00|24670.7|24640.7|24667.1|24637.1|24671.1|24641.1|24665.6|24635.6|0
1742252700000|2025-03-17 23:05:00|24667.3|24637.3|24664.4|24634.4|24667.4|24637.4|24662.8|24632.8|0
1742253000000|2025-03-17 23:10:00|24664.7|24634.7|24659.9|24629.9|24666.6|24636.6|24655.5|24625.5|0
1742253300000|2025-03-17 23:15:00|24659.3|24629.3|24660.3|24630.3|24663.5|24633.5|24655.7|24625.7|0
1742253600000|2025-03-17 23:20:00|24660.9|24630.9|24662.9|24632.9|24664.2|24634.2|24659.6|24629.6|0
1742253900000|2025-03-17 23:25:00|24662.3|24632.3|24661.9|24631.9|24662.9|24632.9|24660.9|24630.9|0
1742254200000|2025-03-17 23:30:00|24661.6|24631.6|24661.6|24631.6|24664.2|24634.2|24659.6|24629.6|0
1742254500000|2025-03-17 23:35:00|24661.9|24631.9|24660.8|24630.8|24663.6|24633.6|24660.8|24630.8|0
1742254800000|2025-03-17 23:40:00|24661.1|24631.1|24663.6|24633.6|24664.2|24634.2|24660.2|24630.2|0
1742255100000|2025-03-17 23:45:00|24664.2|24634.2|24664.8|24634.8|24669.2|24639.2|24664.1|24634.1|0
1742255400000|2025-03-17 23:50:00|24665.1|24635.1|24664.1|24634.1|24665.4|24635.4|24660.2|24630.2|0
1742255700000|2025-03-17 23:55:00|24664.3|24634.3|24660|24630|24664.4|24634.4|24659.2|24629.2|0
1742256000000|2025-03-18 00:00:00|24659.1|24629.1|24660.2|24630.2|24663.9|24633.9|24653.5|24623.5|0
1742256300000|2025-03-18 00:05:00|24659.7|24629.7|24654.7|24624.7|24660.2|24630.2|24653.1|24623.1|0
1742256600000|2025-03-18 00:10:00|24655.6|24625.6|24658.1|24628.1|24658.9|24628.9|24651.7|24621.7|0
1742256900000|2025-03-18 00:15:00|24657.8|24627.8|24650|24620|24660.7|24630.7|24649.4|24619.4|0
1742257200000|2025-03-18 00:20:00|24650.2|24620.2|24647.3|24617.3|24652.9|24622.9|24645.5|24615.5|0
1742257500000|2025-03-18 00:25:00|24647.9|24617.9|24654|24624|24654|24624|24635.8|24605.8|0
1742257800000|2025-03-18 00:30:00|24654.6|24624.6|24654.6|24624.6|24657.2|24627.2|24651.9|24621.9|0
1742258100000|2025-03-18 00:35:00|24654.3|24624.3|24664.3|24634.3|24664.5|24634.5|24650.2|24620.2|0
1742258400000|2025-03-18 00:40:00|24664|24634|24664.4|24634.4|24667.7|24637.7|24663.5|24633.5|0
1742258700000|2025-03-18 00:45:00|24663.8|24633.8|24676.2|24646.2|24677.7|24647.7|24663.8|24633.8|0
1742259000000|2025-03-18 00:50:00|24675.9|24645.9|24678.9|24648.9|24678.9|24648.9|24673.2|24643.2|0
1742259300000|2025-03-18 00:55:00|24677.1|24647.1|24677.1|24647.1|24683.6|24653.6|24674.6|24644.6|0
1742259600000|2025-03-18 01:00:00|24677.7|24647.7|24675.3|24645.3|24677.7|24647.7|24662|24632|0
1742259900000|2025-03-18 01:05:00|24675|24645|24651.9|24621.9|24679.8|24649.8|24649.8|24619.8|0
1742260200000|2025-03-18 01:10:00|24651.6|24621.6|24642.3|24612.3|24657.2|24627.2|24641.5|24611.5|0
1742260500000|2025-03-18 01:15:00|24644.2|24614.2|24680.5|24675.5|24687.5|24682.5|24636|24614.2|2547
1742260800000|2025-03-18 01:20:00|24679|24674|24712|24707|24729.5|24724.5|24671|24666|1934
1742261100000|2025-03-18 01:25:00|24712.5|24707.5|24725|24720|24749.5|24744.5|24711.5|24706.5|1225
1742261400000|2025-03-18 01:30:00|24726|24721|24622|24617|24726|24721|24610|24605|5472
1742261700000|2025-03-18 01:35:00|24619.5|24614.5|24600|24595|24633.5|24628.5|24584.5|24579.5|3276
1742262000000|2025-03-18 01:40:00|24601|24596|24685|24680|24688|24683|24598.5|24593.5|2735
1742262300000|2025-03-18 01:45:00|24684.5|24679.5|24648|24643|24705.5|24700.5|24620.5|24615.5|2933
1742262600000|2025-03-18 01:50:00|24647|24642|24638|24633|24672.5|24667.5|24608.5|24603.5|2070
1742262900000|2025-03-18 01:55:00|24640.5|24635.5|24574|24569|24653.5|24648.5|24559|24554|3096
1742263200000|2025-03-18 02:00:00|24572|24567|24551.5|24546.5|24600|24595|24533.5|24528.5|2144
1742263500000|2025-03-18 02:05:00|24551|24546|24520|24515|24558.5|24553.5|24518.5|24513.5|1731
1742263800000|2025-03-18 02:10:00|24520.5|24515.5|24541.5|24536.5|24561.5|24556.5|24498|24493|2052
1742264100000|2025-03-18 02:15:00|24542|24537|24552.5|24547.5|24577.5|24572.5|24519.5|24514.5|1840
1742264400000|2025-03-18 02:20:00|24555|24550|24560.5|24555.5|24583.5|24578.5|24546.5|24541.5|1298
1742264700000|2025-03-18 02:25:00|24560|24555|24594|24589|24598.5|24593.5|24543|24538|1389
1742265000000|2025-03-18 02:30:00|24593.5|24588.5|24609.5|24604.5|24629.5|24624.5|24587.5|24582.5|1232
1742265300000|2025-03-18 02:35:00|24609|24604|24635.5|24630.5|24644|24639|24593.5|24588.5|1031
1742265600000|2025-03-18 02:40:00|24636|24631|24631.5|24626.5|24636.5|24631.5|24591|24586|1283
1742265900000|2025-03-18 02:45:00|24632|24627|24662|24657|24671|24666|24632|24627|1844
1742266200000|2025-03-18 02:50:00|24663|24658|24673.5|24668.5|24693|24688|24643|24638|1968
1742266500000|2025-03-18 02:55:00|24673|24668|24656|24651|24686|24681|24655|24650|926
1742266800000|2025-03-18 03:00:00|24656.5|24651.5|24608.5|24603.5|24661|24656|24600|24595|1384
1742267100000|2025-03-18 03:05:00|24607.5|24602.5|24593.5|24588.5|24610.5|24605.5|24548.5|24543.5|1962
1742267400000|2025-03-18 03:10:00|24592|24587|24587|24582|24608|24603|24567.5|24562.5|959
1742267700000|2025-03-18 03:15:00|24586|24581|24610.5|24605.5|24610.5|24605.5|24572.5|24567.5|952
1742268000000|2025-03-18 03:20:00|24610|24605|24641|24636|24645|24640|24598|24593|774
1742268300000|2025-03-18 03:25:00|24641.5|24636.5|24653|24648|24654.5|24649.5|24623|24618|827
1742268600000|2025-03-18 03:30:00|24653.5|24648.5|24656.5|24651.5|24656.5|24651.5|24620.5|24615.5|615
1742268900000|2025-03-18 03:35:00|24656|24651|24643|24638|24656|24651|24638.5|24633.5|395
1742269200000|2025-03-18 03:40:00|24645|24640|24641|24636|24654.5|24649.5|24636.5|24631.5|420
1742269500000|2025-03-18 03:45:00|24641.5|24636.5|24610.5|24605.5|24646|24641|24608|24603|542
1742269800000|2025-03-18 03:50:00|24611|24606|24587.5|24582.5|24616|24611|24570.5|24565.5|773
1742270100000|2025-03-18 03:55:00|24587|24582|24599.5|24594.5|24602|24597|24586.5|24581.5|550
1742270400000|2025-03-18 04:00:00|24609.2|24579.2|24611.8|24581.8|24612.4|24582.4|24608.6|24578.6|0
1742270700000|2025-03-18 04:05:00|24611.5|24581.5|24612.6|24582.6|24614.8|24584.8|24610.6|24580.6|0
1742271000000|2025-03-18 04:10:00|24612|24582|24615.9|24585.9|24615.9|24585.9|24612|24582|0
1742271300000|2025-03-18 04:15:00|24615.6|24585.6|24618.6|24588.6|24618.6|24588.6|24615.3|24585.3|0
1742271600000|2025-03-18 04:20:00|24618.3|24588.3|24608.7|24578.7|24618.6|24588.6|24608.7|24578.7|0
1742271900000|2025-03-18 04:25:00|24608.9|24578.9|24607.9|24577.9|24609.5|24579.5|24607.1|24577.1|0
1742272200000|2025-03-18 04:30:00|24608.5|24578.5|24606.3|24576.3|24608.9|24578.9|24605.8|24575.8|0
1742272500000|2025-03-18 04:35:00|24606.6|24576.6|24604.4|24574.4|24607.4|24577.4|24601.1|24571.1|0
1742272800000|2025-03-18 04:40:00|24603.8|24573.8|24598.3|24568.3|24604.4|24574.4|24592.4|24562.4|0
1742273100000|2025-03-18 04:45:00|24598|24568|24599.3|24569.3|24599.6|24569.6|24596.6|24566.6|0
1742273400000|2025-03-18 04:50:00|24599.6|24569.6|24610.5|24580.5|24611.4|24581.4|24599.3|24569.3|0
1742273700000|2025-03-18 04:55:00|24610.1|24580.1|24608.1|24578.1|24610.7|24580.7|24605.1|24575.1|10
1742274000000|2025-03-18 05:00:00|24604|24599|24589.5|24584.5|24611.5|24606.5|24555|24550|1227
1742274300000|2025-03-18 05:05:00|24591.5|24586.5|24562.5|24557.5|24592.5|24587.5|24549|24544|842
1742274600000|2025-03-18 05:10:00|24561.5|24556.5|24583|24578|24600.5|24595.5|24558.5|24553.5|629
1742274900000|2025-03-18 05:15:00|24587|24582|24609.5|24604.5|24629|24624|24586|24581|786
1742275200000|2025-03-18 05:20:00|24611.5|24606.5|24632.5|24627.5|24637.5|24632.5|24611.5|24606.5|633
1742275500000|2025-03-18 05:25:00|24633|24628|24678.5|24673.5|24678.5|24673.5|24631|24626|1431
1742275800000|2025-03-18 05:30:00|24679|24674|24658|24653|24689.5|24684.5|24658|24653|1268
1742276100000|2025-03-18 05:35:00|24658.5|24653.5|24675|24670|24677.5|24672.5|24649.5|24644.5|818
1742276400000|2025-03-18 05:40:00|24675.5|24670.5|24692.5|24687.5|24697.5|24692.5|24667.5|24662.5|808
1742276700000|2025-03-18 05:45:00|24693|24688|24687.5|24682.5|24714|24709|24687|24682|1214
1742277000000|2025-03-18 05:50:00|24687|24682|24669.5|24664.5|24691.5|24686.5|24635.5|24630.5|1324
1742277300000|2025-03-18 05:55:00|24667|24662|24656|24651|24679.5|24674.5|24647.5|24642.5|644
1742277600000|2025-03-18 06:00:00|24655.5|24650.5|24622|24617|24666|24661|24614.5|24609.5|929
1742277900000|2025-03-18 06:05:00|24623.5|24618.5|24621.5|24616.5|24638.5|24633.5|24615.5|24610.5|472
1742278200000|2025-03-18 06:10:00|24623|24618|24649|24644|24652|24647|24596.5|24591.5|955
1742278500000|2025-03-18 06:15:00|24648.5|24643.5|24662|24657|24676|24671|24645.5|24640.5|947
1742278800000|2025-03-18 06:20:00|24662.5|24657.5|24669|24664|24674.5|24669.5|24657.5|24652.5|450
1742279100000|2025-03-18 06:25:00|24669.5|24664.5|24670.5|24665.5|24683|24678|24663.5|24658.5|537
1742279400000|2025-03-18 06:30:00|24670|24665|24690.5|24685.5|24696.5|24691.5|24667|24662|645
1742279700000|2025-03-18 06:35:00|24689.5|24684.5|24678.5|24673.5|24698|24693|24657|24652|668
1742280000000|2025-03-18 06:40:00|24678|24673|24690.5|24685.5|24690.5|24685.5|24668.5|24663.5|463
1742280300000|2025-03-18 06:45:00|24688.5|24683.5|24696|24691|24706.5|24701.5|24683|24678|879
1742280600000|2025-03-18 06:50:00|24695.5|24690.5|24674|24669|24700.5|24695.5|24672|24667|647
1742280900000|2025-03-18 06:55:00|24673|24668|24697|24692|24697|24692|24670|24665|379
1742281200000|2025-03-18 07:00:00|24696.5|24691.5|24650|24645|24700.5|24695.5|24648|24643|927
1742281500000|2025-03-18 07:05:00|24649|24644|24689.5|24684.5|24698|24693|24640.5|24635.5|972
1742281800000|2025-03-18 07:10:00|24690.5|24685.5|24690.5|24685.5|24716|24711|24688|24683|1030
1742282100000|2025-03-18 07:15:00|24690|24685|24698.5|24693.5|24700.5|24695.5|24681|24676|888
1742282400000|2025-03-18 07:20:00|24698|24693|24713.5|24708.5|24715.5|24710.5|24696.5|24691.5|683
1742282700000|2025-03-18 07:25:00|24712|24707|24738|24733|24740|24735|24709|24704|1774
1742283000000|2025-03-18 07:30:00|24737.5|24732.5|24747.5|24742.5|24769|24764|24720|24715|2411
1742283300000|2025-03-18 07:35:00|24748.5|24743.5|24740|24735|24764.5|24759.5|24732.5|24727.5|2066
1742283600000|2025-03-18 07:40:00|24740.5|24735.5|24745.5|24740.5|24759|24754|24737|24732|1433
1742283900000|2025-03-18 07:45:00|24745|24740|24714.5|24709.5|24745|24740|24703.5|24698.5|1924
1742284200000|2025-03-18 07:50:00|24715|24710|24724.5|24719.5|24736.5|24731.5|24713.5|24708.5|1449
1742284500000|2025-03-18 07:55:00|24725|24720|24724|24719|24729.5|24724.5|24717.5|24712.5|1852
1742284800000|2025-03-18 08:00:00|24724.5|24719.5|24728.5|24723.5|24738|24733|24712.5|24707.5|1313
1742285100000|2025-03-18 08:05:00|24728|24723|24727.5|24722.5|24745|24740|24718.5|24713.5|2200
1742285400000|2025-03-18 08:10:00|24728|24723|24747|24742|24748|24743|24719|24714|1502
1742285700000|2025-03-18 08:15:00|24746.5|24741.5|24753|24748|24763.5|24758.5|24743|24738|1088
1742286000000|2025-03-18 08:20:00|24752.5|24747.5|24766.5|24761.5|24773.5|24768.5|24745|24740|527
1742286300000|2025-03-18 08:25:00|24767.5|24762.5|24772|24767|24778.5|24773.5|24747|24742|1174
1742286600000|2025-03-18 08:30:00|24786.6|24756.6|24826.7|24796.7|24828.8|24798.8|24785.4|24755.4|616
1742286900000|2025-03-18 08:35:00|24826.4|24796.4|24878.5|24848.5|24899.4|24869.4|24823.7|24793.7|0
1742287200000|2025-03-18 08:40:00|24878.2|24848.2|24843.1|24813.1|24878.2|24848.2|24840.6|24810.6|0
1742287500000|2025-03-18 08:45:00|24843.4|24813.4|24819.7|24789.7|24844.3|24814.3|24819.7|24789.7|0
1742287800000|2025-03-18 08:50:00|24819.1|24789.1|24831.7|24801.7|24832|24802|24817.8|24787.8|0
1742288100000|2025-03-18 08:55:00|24831.4|24801.4|24843.9|24813.9|24843.9|24813.9|24828.9|24798.9|0
1742288400000|2025-03-18 09:00:00|24844.2|24814.2|24837|24807|24846|24816|24832.2|24802.2|0
1742288700000|2025-03-18 09:05:00|24837.3|24807.3|24834.2|24804.2|24840.3|24810.3|24831.6|24801.6|0
1742289000000|2025-03-18 09:10:00|24833.9|24803.9|24831.2|24801.2|24836.6|24806.6|24828.4|24798.4|0
1742289300000|2025-03-18 09:15:00|24831.8|24801.8|24809|24801|24831.8|24806.5|24777|24769|332
1742289600000|2025-03-18 09:20:00|24810|24802|24800.5|24792.5|24810.5|24802.5|24792|24784|162
1742289900000|2025-03-18 09:25:00|24800|24792|24842.5|24834.5|24846.5|24838.5|24796.5|24788.5|670
1742290200000|2025-03-18 09:30:00|24843.5|24835.5|24827.5|24819.5|24852|24844|24825.5|24817.5|439
1742290500000|2025-03-18 09:35:00|24826.5|24818.5|24830|24822|24835.5|24827.5|24824.5|24816.5|261
1742290800000|2025-03-18 09:40:00|24829.5|24821.5|24817|24809|24835.5|24827.5|24808|24800|375
1742291100000|2025-03-18 09:45:00|24817.5|24809.5|24825.5|24817.5|24828.5|24820.5|24814|24806|97
1742291400000|2025-03-18 09:50:00|24826|24818|24835|24827|24835.5|24827.5|24819|24811|128
1742291700000|2025-03-18 09:55:00|24834.5|24826.5|24819|24811|24839.5|24831.5|24809|24801|238
1742292000000|2025-03-18 10:00:00|24818|24810|24831.5|24823.5|24832.5|24824.5|24812.5|24804.5|125
1742292300000|2025-03-18 10:05:00|24832|24824|24820.5|24812.5|24835.5|24827.5|24815.5|24807.5|109
1742292600000|2025-03-18 10:10:00|24821|24813|24828.5|24820.5|24837|24829|24813.5|24805.5|134
1742292900000|2025-03-18 10:15:00|24828|24820|24778.5|24770.5|24828.5|24820.5|24778.5|24770.5|255
1742293200000|2025-03-18 10:20:00|24779.5|24771.5|24770|24762|24791.5|24783.5|24764|24756|459
1742293500000|2025-03-18 10:25:00|24773.5|24765.5|24759.5|24751.5|24780|24772|24754.5|24746.5|205
1742293800000|2025-03-18 10:30:00|24759|24751|24751|24743|24760|24752|24739.5|24731.5|145
1742294100000|2025-03-18 10:35:00|24750.5|24742.5|24749.5|24741.5|24754|24746|24740.5|24732.5|84
1742294400000|2025-03-18 10:40:00|24750|24742|24764|24756|24767.5|24759.5|24748.5|24740.5|126
1742294700000|2025-03-18 10:45:00|24764.5|24756.5|24769|24761|24774|24766|24762|24754|68
1742295000000|2025-03-18 10:50:00|24770.5|24762.5|24768.5|24760.5|24772|24764|24755.5|24747.5|57
1742295300000|2025-03-18 10:55:00|24768|24760|24773.5|24765.5|24775|24767|24763.5|24755.5|52
1742295600000|2025-03-18 11:00:00|24774|24766|24752.5|24744.5|24775.5|24767.5|24752.5|24744.5|48
1742295900000|2025-03-18 11:05:00|24753|24745|24753|24745|24764|24756|24752|24744|75
1742296200000|2025-03-18 11:10:00|24752.5|24744.5|24759.5|24751.5|24764.5|24756.5|24745|24737|112
1742296500000|2025-03-18 11:15:00|24760|24752|24746.5|24738.5|24762.5|24754.5|24741|24733|91
1742296800000|2025-03-18 11:20:00|24746|24738|24727.5|24719.5|24746.5|24738.5|24726.5|24718.5|105
1742297100000|2025-03-18 11:25:00|24728|24720|24707|24699|24729.5|24721.5|24706.5|24698.5|172
1742297400000|2025-03-18 11:30:00|24708.5|24700.5|24710|24702|24725|24717|24708|24700|99
1742297700000|2025-03-18 11:35:00|24709.5|24701.5|24708.5|24700.5|24716|24708|24707|24699|101
1742298000000|2025-03-18 11:40:00|24708|24700|24718.5|24710.5|24722.5|24714.5|24706|24698|96
1742298300000|2025-03-18 11:45:00|24719|24711|24711.5|24703.5|24721.5|24713.5|24710.5|24702.5|61
1742298600000|2025-03-18 11:50:00|24712.5|24704.5|24715.5|24707.5|24717.5|24709.5|24706.5|24698.5|123
1742298900000|2025-03-18 11:55:00|24715|24707|24712.5|24704.5|24723|24715|24710|24702|49
1742299200000|2025-03-18 12:00:00|24712|24704|24721.5|24713.5|24725|24717|24710|24702|230
1742299500000|2025-03-18 12:05:00|24721|24713|24711|24703|24726|24718|24709.5|24701.5|80
1742299800000|2025-03-18 12:10:00|24712|24704|24712.5|24704.5|24714.5|24706.5|24696.5|24688.5|212
1742300100000|2025-03-18 12:15:00|24712|24704|24703.5|24695.5|24717|24709|24691.5|24683.5|158
1742300400000|2025-03-18 12:20:00|24704|24696|24713.5|24705.5|24714|24706|24702|24694|101
1742300700000|2025-03-18 12:25:00|24713|24705|24721.5|24713.5|24722|24714|24709.5|24701.5|87
1742301000000|2025-03-18 12:30:00|24733|24725|24732|24724|24733.5|24725.5|24712|24704|166
1742301300000|2025-03-18 12:35:00|24731.5|24723.5|24697.5|24689.5|24733.5|24725.5|24690.5|24682.5|217
1742301600000|2025-03-18 12:40:00|24697|24689|24709.5|24701.5|24710.5|24702.5|24693.5|24685.5|100
1742301900000|2025-03-18 12:45:00|24710|24702|24707|24699|24716|24708|24703.5|24695.5|77
1742302200000|2025-03-18 12:50:00|24708|24700|24711.5|24703.5|24714|24706|24704.5|24696.5|61
1742302500000|2025-03-18 12:55:00|24711|24703|24689.5|24681.5|24711|24703|24680.5|24672.5|146
1742302800000|2025-03-18 13:00:00|24690.5|24682.5|24698|24690|24708.5|24700.5|24680|24672|133
1742303100000|2025-03-18 13:05:00|24697.5|24689.5|24725|24717|24730|24722|24697.5|24689.5|150
1742303400000|2025-03-18 13:10:00|24725.5|24717.5|24716.5|24708.5|24725.5|24717.5|24713|24705|81
1742303700000|2025-03-18 13:15:00|24716|24708|24725.5|24717.5|24728|24720|24707|24699|92
1742304000000|2025-03-18 13:20:00|24726|24718|24754|24746|24759|24751|24721|24713|137
1742304300000|2025-03-18 13:25:00|24754.5|24746.5|24763.5|24755.5|24768|24760|24753.5|24745.5|177
1742304600000|2025-03-18 13:30:00|24760.5|24752.5|24717|24709|24787|24779|24705.5|24697.5|1553
1742304900000|2025-03-18 13:35:00|24715|24707|24713.5|24705.5|24730.5|24722.5|24665|24657|845
1742305200000|2025-03-18 13:40:00|24714|24706|24711.5|24703.5|24745|24737|24706|24698|598
1742305500000|2025-03-18 13:45:00|24711|24703|24714|24706|24723|24715|24682.5|24674.5|323
1742305800000|2025-03-18 13:50:00|24713.5|24705.5|24687|24679|24727|24719|24680|24672|327
1742306100000|2025-03-18 13:55:00|24687.5|24679.5|24636.5|24628.5|24688.5|24680.5|24628.5|24620.5|565
1742306400000|2025-03-18 14:00:00|24634.5|24626.5|24644.5|24636.5|24658|24650|24614|24606|496
1742306700000|2025-03-18 14:05:00|24645|24637|24644|24636|24653|24645|24629|24621|240
1742307000000|2025-03-18 14:10:00|24643.5|24635.5|24593|24585|24648.5|24640.5|24592.5|24584.5|470
1742307300000|2025-03-18 14:15:00|24594|24586|24625.5|24617.5|24644|24636|24593.5|24585.5|219
1742307600000|2025-03-18 14:20:00|24626|24618|24641.5|24633.5|24654.5|24646.5|24626|24618|260
1742307900000|2025-03-18 14:25:00|24642|24634|24642|24634|24650|24642|24629|24621|153
1742308200000|2025-03-18 14:30:00|24642.5|24634.5|24638.5|24630.5|24643.5|24635.5|24612|24604|188
1742308500000|2025-03-18 14:35:00|24639|24631|24677|24669|24677|24669|24629.5|24621.5|244
1742308800000|2025-03-18 14:40:00|24676.5|24668.5|24695.5|24687.5|24701.5|24693.5|24664.5|24656.5|353
1742309100000|2025-03-18 14:45:00|24696|24688|24653.5|24645.5|24696.5|24688.5|24652|24644|200
1742309400000|2025-03-18 14:50:00|24654|24646|24696.5|24688.5|24697.5|24689.5|24650|24642|207
1742309700000|2025-03-18 14:55:00|24697|24689|24701.5|24693.5|24728.5|24720.5|24692.5|24684.5|388
1742310000000|2025-03-18 15:00:00|24702.5|24694.5|24665|24657|24710|24702|24644|24636|247
1742310300000|2025-03-18 15:05:00|24664|24656|24666.5|24658.5|24681|24673|24649.5|24641.5|135
1742310600000|2025-03-18 15:10:00|24666|24658|24689.5|24681.5|24693.5|24685.5|24658|24650|231
1742310900000|2025-03-18 15:15:00|24689|24681|24680.5|24672.5|24697.5|24689.5|24670.5|24662.5|257
1742311200000|2025-03-18 15:20:00|24681|24673|24696|24688|24696|24688|24673|24665|129
1742311500000|2025-03-18 15:25:00|24696.5|24688.5|24709.5|24701.5|24711.5|24703.5|24692.5|24684.5|184
1742311800000|2025-03-18 15:30:00|24710|24702|24734.5|24726.5|24742|24734|24699|24691|214
1742312100000|2025-03-18 15:35:00|24734|24726|24766.5|24758.5|24769|24761|24726.5|24718.5|325
1742312400000|2025-03-18 15:40:00|24767|24759|24762|24754|24775.5|24767.5|24753.5|24745.5|241
1742312700000|2025-03-18 15:45:00|24760.5|24752.5|24737|24729|24768|24760|24735|24727|219
1742313000000|2025-03-18 15:50:00|24736.5|24728.5|24745.5|24737.5|24757.5|24749.5|24732.5|24724.5|131
1742313300000|2025-03-18 15:55:00|24746|24738|24733.5|24725.5|24748|24740|24721.5|24713.5|244
1742313600000|2025-03-18 16:00:00|24733|24725|24755.5|24747.5|24757.5|24749.5|24727.5|24719.5|134
1742313900000|2025-03-18 16:05:00|24756|24748|24736|24728|24765.5|24757.5|24734|24726|75
1742314200000|2025-03-18 16:10:00|24735.5|24727.5|24729|24721|24742.5|24734.5|24720.5|24712.5|180
1742314500000|2025-03-18 16:15:00|24728.5|24720.5|24719|24711|24750|24742|24718|24710|84
1742314800000|2025-03-18 16:20:00|24718.5|24710.5|24742|24734|24747.5|24739.5|24717|24709|255
1742315100000|2025-03-18 16:25:00|24742.5|24734.5|24751.5|24743.5|24759.5|24751.5|24739|24731|173
1742315400000|2025-03-18 16:30:00|24751|24743|24743|24735|24753|24745|24733|24725|124
1742315700000|2025-03-18 16:35:00|24742.5|24734.5|24731.5|24723.5|24751.5|24743.5|24721|24713|144
1742316000000|2025-03-18 16:40:00|24731|24723|24704|24696|24733.5|24725.5|24701.5|24693.5|116
1742316300000|2025-03-18 16:45:00|24704.5|24696.5|24696.5|24688.5|24706.5|24698.5|24689|24681|154
1742316600000|2025-03-18 16:50:00|24697.5|24689.5|24688.5|24680.5|24698|24690|24670|24662|165
1742316900000|2025-03-18 16:55:00|24688|24680|24703.5|24695.5|24709.5|24701.5|24686.5|24678.5|59
1742317200000|2025-03-18 17:00:00|24703|24695|24696.5|24688.5|24705.5|24697.5|24690.5|24682.5|64
1742317500000|2025-03-18 17:05:00|24697|24689|24681|24673|24697|24689|24668.5|24660.5|84
1742317800000|2025-03-18 17:10:00|24680.5|24672.5|24691.5|24683.5|24697.5|24689.5|24677.5|24669.5|92
1742318100000|2025-03-18 17:15:00|24692|24684|24701.5|24693.5|24713.5|24705.5|24657|24649|528
1742318400000|2025-03-18 17:20:00|24702|24694|24722|24714|24728.5|24720.5|24699|24691|97
1742318700000|2025-03-18 17:25:00|24722.5|24714.5|24711|24703|24737|24729|24707.5|24699.5|75
1742319000000|2025-03-18 17:30:00|24710.5|24702.5|24690|24682|24711.5|24703.5|24676|24668|76
1742319300000|2025-03-18 17:35:00|24691|24683|24717.5|24709.5|24720|24712|24687|24679|59
1742319600000|2025-03-18 17:40:00|24718|24710|24702.5|24694.5|24720|24712|24699.5|24691.5|63
1742319900000|2025-03-18 17:45:00|24703|24695|24714.5|24706.5|24717|24709|24702|24694|46
1742320200000|2025-03-18 17:50:00|24715|24707|24716.5|24708.5|24723.5|24715.5|24710.5|24702.5|68
1742320500000|2025-03-18 17:55:00|24716|24708|24701.5|24693.5|24716.5|24708.5|24696.5|24688.5|45
1742320800000|2025-03-18 18:00:00|24702.5|24694.5|24694.5|24686.5|24707.5|24699.5|24692.5|24684.5|43
1742321100000|2025-03-18 18:05:00|24694|24686|24705|24697|24706|24698|24690.5|24682.5|40
1742321400000|2025-03-18 18:10:00|24704.5|24696.5|24688|24680|24705|24697|24686|24678|38
1742321700000|2025-03-18 18:15:00|24688.5|24680.5|24698|24690|24699.5|24691.5|24683|24675|35
1742322000000|2025-03-18 18:20:00|24697.5|24689.5|24701.5|24693.5|24707.5|24699.5|24693|24685|41
1742322300000|2025-03-18 18:25:00|24701|24693|24681.5|24673.5|24702|24694|24679|24671|40
1742322600000|2025-03-18 18:30:00|24681|24673|24699|24691|24712|24704|24680.5|24672.5|71
1742322900000|2025-03-18 18:35:00|24699.5|24691.5|24703.5|24695.5|24711.5|24703.5|24699|24691|32
1742323200000|2025-03-18 18:40:00|24703|24695|24691.5|24683.5|24703.5|24695.5|24688.5|24680.5|42
1742323500000|2025-03-18 18:45:00|24692|24684|24711.5|24703.5|24718.5|24710.5|24690|24682|96
1742323800000|2025-03-18 18:50:00|24711|24703|24715.5|24707.5|24723.5|24715.5|24691|24683|307
1742324100000|2025-03-18 18:55:00|24715|24707|24714.1|24684.1|24722.5|24714.5|24701|24683.9|55
1742324400000|2025-03-18 19:00:00|24714|24684|24717.3|24687.3|24719|24689|24708.8|24678.8|0
1742324700000|2025-03-18 19:05:00|24717.4|24687.4|24716.4|24686.4|24719.7|24689.7|24709.3|24679.3|0
1742325000000|2025-03-18 19:10:00|24716.2|24686.2|24711.9|24681.9|24718.9|24688.9|24706.3|24676.3|0
1742325300000|2025-03-18 19:15:00|24712|24682|24718.9|24688.9|24720.1|24690.1|24708.3|24678.3|0
1742325600000|2025-03-18 19:20:00|24719|24689|24716.5|24686.5|24722.1|24692.1|24715.8|24685.8|0
1742325900000|2025-03-18 19:25:00|24716.7|24686.7|24713.3|24683.3|24716.8|24686.8|24704.2|24674.2|0
1742326200000|2025-03-18 19:30:00|24710.9|24680.9|24705.3|24675.3|24713|24683|24704.8|24674.8|0
1742326500000|2025-03-18 19:35:00|24705.1|24675.1|24705.2|24675.2|24705.8|24675.8|24697.8|24667.8|0
1742326800000|2025-03-18 19:40:00|24705.3|24675.3|24697.5|24667.5|24707.1|24677.1|24696.8|24666.8|0
1742327100000|2025-03-18 19:45:00|24697.4|24667.4|24701|24671|24704|24674|24691|24661|0
1742327400000|2025-03-18 19:50:00|24703.3|24673.3|24705.4|24675.4|24710.3|24680.3|24702.2|24672.2|0
1742327700000|2025-03-18 19:55:00|24704.9|24674.9|24698.7|24668.7|24708.4|24678.4|24695.1|24665.1|0
1742328000000|2025-03-18 20:00:00|24698.9|24668.9|24708.4|24678.4|24718.6|24688.6|24698.9|24668.9|0
1742328300000|2025-03-18 20:05:00|24709|24679|24712.7|24682.7|24713|24683|24705.9|24675.9|0
1742328600000|2025-03-18 20:10:00|24713.3|24683.3|24708.4|24678.4|24714.7|24684.7|24707.8|24677.8|0
1742328900000|2025-03-18 20:15:00|24707.8|24677.8|24706.2|24676.2|24709.4|24679.4|24704.2|24674.2|0
1742329200000|2025-03-18 20:20:00|24705.6|24675.6|24700.7|24670.7|24706.2|24676.2|24698.3|24668.3|0
1742329500000|2025-03-18 20:25:00|24701.3|24671.3|24702.7|24672.7|24705.1|24675.1|24698.1|24668.1|0
1742329800000|2025-03-18 20:30:00|24703|24673|24703|24673|24704.5|24674.5|24698.8|24668.8|0
1742330100000|2025-03-18 20:35:00|24703.6|24673.6|24701|24671|24704.2|24674.2|24699.7|24669.7|0
1742330400000|2025-03-18 20:40:00|24701.6|24671.6|24699.8|24669.8|24702.2|24672.2|24699.8|24669.8|0
1742330700000|2025-03-18 20:45:00|24700.4|24670.4|24700|24670|24701.8|24671.8|24698|24668|0
1742331000000|2025-03-18 20:50:00|24699.8|24669.8|24700|24670|24701.8|24671.8|24698.6|24668.6|0
1742331300000|2025-03-18 20:55:00|24700.3|24670.3|24694.8|24664.8|24700.9|24670.9|24693|24663|0
1742331600000|2025-03-18 21:00:00|24694.9|24664.9|24696.5|24666.5|24696.5|24666.5|24694.9|24664.9|0
1742331900000|2025-03-18 21:05:00|24696.9|24666.9|24696.8|24666.8|24699|24669|24695.3|24665.3|0
1742332200000|2025-03-18 21:10:00|24696.9|24666.9|24696|24666|24697.3|24667.3|24693.5|24663.5|0
1742332500000|2025-03-18 21:15:00|24696.1|24666.1|24695.9|24665.9|24696.6|24666.6|24695.8|24665.8|0
1742332800000|2025-03-18 21:20:00|24695.8|24665.8|24695.6|24665.6|24696.5|24666.5|24695.6|24665.6|0
1742333100000|2025-03-18 21:25:00|24695.7|24665.7|24696.5|24666.5|24696.5|24666.5|24695.7|24665.7|0
1742333400000|2025-03-18 21:30:00|24697.2|24667.2|24696.4|24666.4|24697.6|24667.6|24696.4|24666.4|0
1742333700000|2025-03-18 21:35:00|24696.5|24666.5|24696.3|24666.3|24696.5|24666.5|24695.1|24665.1|0
1742334000000|2025-03-18 21:40:00|24696.1|24666.1|24697.2|24667.2|24697.2|24667.2|24696|24666|0
1742334300000|2025-03-18 21:45:00|24697.3|24667.3|24697.7|24667.7|24698.2|24668.2|24697.2|24667.2|0
1742334600000|2025-03-18 21:50:00|24696.7|24666.7|24696.1|24666.1|24696.7|24666.7|24696.1|24666.1|0
1742334900000|2025-03-18 21:55:00|24696.3|24666.3|24697.7|24667.7|24697.7|24667.7|24696.3|24666.3|0
1742335200000|2025-03-18 22:00:00|24695.2|24665.2|24694.3|24664.3|24696.2|24666.2|24688.3|24658.3|0
1742335500000|2025-03-18 22:05:00|24694.6|24664.6|24691.9|24661.9|24695|24665|24687.4|24657.4|0
1742335800000|2025-03-18 22:10:00|24692.2|24662.2|24683.5|24653.5|24693.6|24663.6|24680.2|24650.2|0
1742336100000|2025-03-18 22:15:00|24684.1|24654.1|24681.3|24651.3|24685.9|24655.9|24680.9|24650.9|0
1742336400000|2025-03-18 22:20:00|24681.9|24651.9|24685.6|24655.6|24685.9|24655.9|24681.3|24651.3|0
1742336700000|2025-03-18 22:25:00|24685.3|24655.3|24678.1|24648.1|24685.9|24655.9|24674.3|24644.3|0
1742337000000|2025-03-18 22:30:00|24678.7|24648.7|24684.7|24654.7|24685.4|24655.4|24678.1|24648.1|0
1742337300000|2025-03-18 22:35:00|24685.3|24655.3|24689.2|24659.2|24689.2|24659.2|24684.7|24654.7|0
1742337600000|2025-03-18 22:40:00|24689.3|24659.3|24698.2|24668.2|24699.2|24669.2|24689.3|24659.3|0
1742337900000|2025-03-18 22:45:00|24698.5|24668.5|24705.2|24675.2|24705.7|24675.7|24697.2|24667.2|0
1742338200000|2025-03-18 22:50:00|24704.8|24674.8|24712.4|24682.4|24713.7|24683.7|24704.8|24674.8|0
1742338500000|2025-03-18 22:55:00|24713|24683|24708.1|24678.1|24715.1|24685.1|24706.5|24676.5|0
1742338800000|2025-03-18 23:00:00|24708.4|24678.4|24713.4|24683.4|24714.7|24684.7|24708.1|24678.1|0
1742339100000|2025-03-18 23:05:00|24713.7|24683.7|24711.4|24681.4|24714.4|24684.4|24709.1|24679.1|0
1742339400000|2025-03-18 23:10:00|24711.1|24681.1|24711.7|24681.7|24713.7|24683.7|24710.7|24680.7|0
1742339700000|2025-03-18 23:15:00|24710.5|24680.5|24703.5|24673.5|24710.5|24680.5|24700.2|24670.2|0
1742340000000|2025-03-18 23:20:00|24703.8|24673.8|24701|24671|24704.9|24674.9|24696.8|24666.8|0
1742340300000|2025-03-18 23:25:00|24700.7|24670.7|24701.3|24671.3|24705|24675|24700.4|24670.4|0
1742340600000|2025-03-18 23:30:00|24701.1|24671.1|24708|24678|24711.2|24681.2|24697.5|24667.5|0
1742340900000|2025-03-18 23:35:00|24708.3|24678.3|24709.2|24679.2|24711.8|24681.8|24707.8|24677.8|0
1742341200000|2025-03-18 23:40:00|24708.9|24678.9|24709.3|24679.3|24711|24681|24707.2|24677.2|0
1742341500000|2025-03-18 23:45:00|24709.6|24679.6|24709.6|24679.6|24712.9|24682.9|24708.3|24678.3|0
1742341800000|2025-03-18 23:50:00|24709.9|24679.9|24711.2|24681.2|24714.5|24684.5|24708.6|24678.6|0
1742342100000|2025-03-18 23:55:00|24710.9|24680.9|24711.4|24681.4|24713.4|24683.4|24708.2|24678.2|0
1742342400000|2025-03-19 00:00:00|24712|24682|24715.6|24685.6|24716.6|24686.6|24709.3|24679.3|0
1742342700000|2025-03-19 00:05:00|24715.9|24685.9|24718.7|24688.7|24719.9|24689.9|24714.1|24684.1|0
1742343000000|2025-03-19 00:10:00|24718.6|24688.6|24721.3|24691.3|24721.9|24691.9|24717.3|24687.3|0
1742343300000|2025-03-19 00:15:00|24721.9|24691.9|24723|24693|24724.8|24694.8|24720.1|24690.1|0
1742343600000|2025-03-19 00:20:00|24723.3|24693.3|24731.6|24701.6|24734.1|24704.1|24723.3|24693.3|0
1742343900000|2025-03-19 00:25:00|24731.4|24701.4|24735|24705|24739.2|24709.2|24729.4|24699.4|0
1742344200000|2025-03-19 00:30:00|24735.6|24705.6|24739.7|24709.7|24740.3|24710.3|24735|24705|0
1742344500000|2025-03-19 00:35:00|24739.4|24709.4|24747.9|24717.9|24750.4|24720.4|24739.4|24709.4|0
1742344800000|2025-03-19 00:40:00|24747.6|24717.6|24751.8|24721.8|24753.7|24723.7|24746.2|24716.2|0
1742345100000|2025-03-19 00:45:00|24752.1|24722.1|24746.1|24716.1|24752.4|24722.4|24741.1|24711.1|0
1742345400000|2025-03-19 00:50:00|24746.7|24716.7|24749.7|24719.7|24755.7|24725.7|24745|24715|0
1742345700000|2025-03-19 00:55:00|24749.1|24719.1|24742.6|24712.6|24753.3|24723.3|24739|24709|0
1742346000000|2025-03-19 01:00:00|24742.3|24712.3|24729.9|24699.9|24743.5|24713.5|24729.9|24699.9|0
1742346300000|2025-03-19 01:05:00|24730.4|24700.4|24726.2|24696.2|24731.9|24701.9|24724.4|24694.4|0
1742346600000|2025-03-19 01:10:00|24726.8|24696.8|24727.1|24697.1|24732.8|24702.8|24726.8|24696.8|0
1742346900000|2025-03-19 01:15:00|24726.5|24696.5|24737|24732|24759.5|24754.5|24708|24696.5|1135
1742347200000|2025-03-19 01:20:00|24734.5|24729.5|24756|24751|24765|24760|24714.5|24709.5|607
1742347500000|2025-03-19 01:25:00|24755.5|24750.5|24707|24702|24755.5|24750.5|24703.5|24698.5|611
1742347800000|2025-03-19 01:30:00|24707.5|24702.5|24719|24714|24726|24721|24632|24627|4880
1742348100000|2025-03-19 01:35:00|24718|24713|24689|24684|24743|24738|24667.5|24662.5|2445
1742348400000|2025-03-19 01:40:00|24686|24681|24755|24750|24776|24771|24670.5|24665.5|2404
1742348700000|2025-03-19 01:45:00|24751|24746|24714.5|24709.5|24803.5|24798.5|24707|24702|3106
1742349000000|2025-03-19 01:50:00|24717|24712|24687|24682|24720|24715|24678|24673|1774
1742349300000|2025-03-19 01:55:00|24689|24684|24668|24663|24718.5|24713.5|24660.5|24655.5|1581
1742349600000|2025-03-19 02:00:00|24662|24657|24635|24630|24683.5|24678.5|24625|24620|2196
1742349900000|2025-03-19 02:05:00|24634.5|24629.5|24655.1|24650.1|24687.5|24682.5|24632.5|24627.5|1514
1742350200000|2025-03-19 02:10:00|24653.1|24648.1|24657.6|24652.6|24686.1|24681.1|24630.6|24625.6|2051
1742350500000|2025-03-19 02:15:00|24657.1|24652.1|24651.6|24646.6|24669.1|24664.1|24612.6|24607.6|1674
1742350800000|2025-03-19 02:20:00|24650.1|24645.1|24674.1|24669.1|24680.1|24675.1|24633.1|24628.1|1512
1742351100000|2025-03-19 02:25:00|24673.6|24668.6|24729.6|24724.6|24733.6|24728.6|24668.1|24663.1|1803
1742351400000|2025-03-19 02:30:00|24730.1|24725.1|24729.6|24724.6|24757.1|24752.1|24723.6|24718.6|1993
1742351700000|2025-03-19 02:35:00|24729.1|24724.1|24758.1|24753.1|24777.6|24772.6|24710.6|24705.6|1574
1742352000000|2025-03-19 02:40:00|24757.6|24752.6|24799.1|24794.1|24799.1|24794.1|24752.6|24747.6|1087
1742352300000|2025-03-19 02:45:00|24798.1|24793.1|24809.1|24804.1|24821.1|24816.1|24778.6|24773.6|1553
1742352600000|2025-03-19 02:50:00|24809.6|24804.6|24773.6|24768.6|24812.6|24807.6|24744.6|24739.6|1540
1742352900000|2025-03-19 02:55:00|24774.1|24769.1|24760.6|24755.6|24781.1|24776.1|24743.1|24738.1|851
1742353200000|2025-03-19 03:00:00|24761.1|24756.1|24754.1|24749.1|24786.1|24781.1|24751.1|24746.1|737
1742353500000|2025-03-19 03:05:00|24757.1|24752.1|24793.1|24788.1|24796.1|24791.1|24755.6|24750.6|871
1742353800000|2025-03-19 03:10:00|24791.1|24786.1|24801.1|24796.1|24806.1|24801.1|24764.1|24759.1|737
1742354100000|2025-03-19 03:15:00|24801.6|24796.6|24781.6|24776.6|24801.6|24796.6|24735.1|24730.1|1031
1742354400000|2025-03-19 03:20:00|24781.1|24776.1|24776.1|24771.1|24789.1|24784.1|24748.1|24743.1|667
1742354700000|2025-03-19 03:25:00|24776.6|24771.6|24774.1|24769.1|24791.1|24786.1|24754.6|24749.6|592
1742355000000|2025-03-19 03:30:00|24773.6|24768.6|24785.1|24780.1|24790.1|24785.1|24772.6|24767.6|442
1742355300000|2025-03-19 03:35:00|24785.6|24780.6|24768.6|24763.6|24787.1|24782.1|24763.6|24758.6|552
1742355600000|2025-03-19 03:40:00|24768.1|24763.1|24776.1|24771.1|24790.6|24785.6|24764.6|24759.6|408
1742355900000|2025-03-19 03:45:00|24776.6|24771.6|24792.1|24787.1|24798.6|24793.6|24764.1|24759.1|553
1742356200000|2025-03-19 03:50:00|24791.6|24786.6|24790.1|24785.1|24802.1|24797.1|24777.1|24772.1|533
1742356500000|2025-03-19 03:55:00|24790.6|24785.6|24787.1|24782.1|24806.6|24801.6|24779.1|24774.1|922
1742356800000|2025-03-19 04:00:00|24801.4|24771.4|24797.2|24767.2|24802.6|24772.6|24796.6|24766.6|0
1742357100000|2025-03-19 04:05:00|24797.1|24767.1|24795.6|24765.6|24797.8|24767.8|24793.1|24763.1|0
1742357400000|2025-03-19 04:10:00|24795.3|24765.3|24798.2|24768.2|24799.8|24769.8|24795.3|24765.3|0
1742357700000|2025-03-19 04:15:00|24797.9|24767.9|24793.2|24763.2|24797.9|24767.9|24793.2|24763.2|0
1742358000000|2025-03-19 04:20:00|24792.9|24762.9|24795.9|24765.9|24795.9|24765.9|24792.3|24762.3|0
1742358300000|2025-03-19 04:25:00|24796.2|24766.2|24790.5|24760.5|24796.8|24766.8|24790.5|24760.5|0
1742358600000|2025-03-19 04:30:00|24790.8|24760.8|24788.7|24758.7|24794.5|24764.5|24788.7|24758.7|0
1742358900000|2025-03-19 04:35:00|24789|24759|24789.1|24759.1|24790|24760|24788.2|24758.2|0
1742359200000|2025-03-19 04:40:00|24789.4|24759.4|24788.2|24758.2|24789.4|24759.4|24785.5|24755.5|0
1742359500000|2025-03-19 04:45:00|24788.5|24758.5|24789.7|24759.7|24790.9|24760.9|24788|24758|0
1742359800000|2025-03-19 04:50:00|24790|24760|24794.1|24764.1|24794.1|24764.1|24786.1|24756.1|0
1742360100000|2025-03-19 04:55:00|24793.8|24763.8|24794.1|24764.1|24795|24765|24792|24762|3
1742360400000|2025-03-19 05:00:00|24806.1|24801.1|24788.6|24783.6|24806.1|24801.1|24738.1|24733.1|1877
1742360700000|2025-03-19 05:05:00|24787.1|24782.1|24831.1|24826.1|24832.1|24827.1|24778.6|24773.6|1176
1742361000000|2025-03-19 05:10:00|24831.6|24826.6|24865.1|24860.1|24880.1|24875.1|24831.6|24826.6|2036
1742361300000|2025-03-19 05:15:00|24863.1|24858.1|24828.6|24823.6|24894.1|24889.1|24822.6|24817.6|1455
1742361600000|2025-03-19 05:20:00|24828.1|24823.1|24847.6|24842.6|24853.1|24848.1|24807.1|24802.1|1238
1742361900000|2025-03-19 05:25:00|24848.6|24843.6|24836.1|24831.1|24852.1|24847.1|24815.1|24810.1|651
1742362200000|2025-03-19 05:30:00|24837.1|24832.1|24812.1|24807.1|24858.6|24853.6|24809.1|24804.1|617
1742362500000|2025-03-19 05:35:00|24810.6|24805.6|24757.6|24752.6|24815.6|24810.6|24753.1|24748.1|1548
1742362800000|2025-03-19 05:40:00|24757.1|24752.1|24760.1|24755.1|24771.1|24766.1|24745.1|24740.1|840
1742363100000|2025-03-19 05:45:00|24761.6|24756.6|24739.1|24734.1|24763.6|24758.6|24717.1|24712.1|1016
1742363400000|2025-03-19 05:50:00|24740.1|24735.1|24715.6|24710.6|24756.6|24751.6|24699.1|24694.1|919
1742363700000|2025-03-19 05:55:00|24715.1|24710.1|24727.6|24722.6|24733.1|24728.1|24699.1|24694.1|790
1742364000000|2025-03-19 06:00:00|24727.1|24722.1|24751.1|24746.1|24752.1|24747.1|24717.1|24712.1|856
1742364300000|2025-03-19 06:05:00|24749.6|24744.6|24746.1|24741.1|24756.6|24751.6|24719.1|24714.1|655
1742364600000|2025-03-19 06:10:00|24749.1|24744.1|24749.1|24744.1|24766.6|24761.6|24749.1|24744.1|593
1742364900000|2025-03-19 06:15:00|24748.6|24743.6|24743.1|24738.1|24762.1|24757.1|24711.6|24706.6|872
1742365200000|2025-03-19 06:20:00|24742.6|24737.6|24747.6|24742.6|24757.1|24752.1|24727.6|24722.6|793
1742365500000|2025-03-19 06:25:00|24748.1|24743.1|24764.6|24759.6|24767.1|24762.1|24741.6|24736.6|507
1742365800000|2025-03-19 06:30:00|24764.1|24759.1|24766.6|24761.6|24781.1|24776.1|24753.6|24748.6|690
1742366100000|2025-03-19 06:35:00|24766.1|24761.1|24754.1|24749.1|24794.6|24789.6|24753.6|24748.6|770
1742366400000|2025-03-19 06:40:00|24753.6|24748.6|24781.1|24776.1|24783.1|24778.1|24733.1|24728.1|725
1742366700000|2025-03-19 06:45:00|24780.6|24775.6|24781.6|24776.6|24790.1|24785.1|24774.1|24769.1|643
1742367000000|2025-03-19 06:50:00|24782.1|24777.1|24784.1|24779.1|24789.1|24784.1|24770.1|24765.1|576
1742367300000|2025-03-19 06:55:00|24784.6|24779.6|24776.1|24771.1|24790.1|24785.1|24769.6|24764.6|424
1742367600000|2025-03-19 07:00:00|24774.6|24769.6|24754.6|24749.6|24778.1|24773.1|24747.1|24742.1|773
1742367900000|2025-03-19 07:05:00|24753.6|24748.6|24760.1|24755.1|24770.1|24765.1|24744.1|24739.1|567
1742368200000|2025-03-19 07:10:00|24759.1|24754.1|24771.6|24766.6|24776.6|24771.6|24751.1|24746.1|654
1742368500000|2025-03-19 07:15:00|24771.1|24766.1|24776.6|24771.6|24784.1|24779.1|24763.1|24758.1|501
1742368800000|2025-03-19 07:20:00|24776.1|24771.1|24771.1|24766.1|24789.1|24784.1|24768.6|24763.6|483
1742369100000|2025-03-19 07:25:00|24771.6|24766.6|24785.6|24780.6|24790.1|24785.1|24768.6|24763.6|560
1742369400000|2025-03-19 07:30:00|24785.1|24780.1|24776.1|24771.1|24788.6|24783.6|24772.6|24767.6|995
1742369700000|2025-03-19 07:35:00|24777.1|24772.1|24754.1|24749.1|24779.6|24774.6|24745.1|24740.1|1476
1742370000000|2025-03-19 07:40:00|24753.1|24748.1|24746.1|24741.1|24760.6|24755.6|24739.1|24734.1|800
1742370300000|2025-03-19 07:45:00|24746.6|24741.6|24764.1|24759.1|24764.6|24759.6|24741.6|24736.6|1568
1742370600000|2025-03-19 07:50:00|24765.1|24760.1|24793.6|24788.6|24794.6|24789.6|24764.6|24759.6|2127
1742370900000|2025-03-19 07:55:00|24793.1|24788.1|24786.6|24781.6|24798.6|24793.6|24781.1|24776.1|1751
1742371200000|2025-03-19 08:00:00|24786.1|24781.1|24786.6|24781.6|24800.6|24795.6|24780.6|24775.6|1295
1742371500000|2025-03-19 08:05:00|24786.1|24781.1|24786.6|24781.6|24800.1|24795.1|24759.1|24754.1|1851
1742371800000|2025-03-19 08:10:00|24789.1|24784.1|24753.1|24748.1|24789.6|24784.6|24738.6|24733.6|1312
1742372100000|2025-03-19 08:15:00|24752.6|24747.6|24712.6|24707.6|24757.6|24752.6|24705.6|24700.6|1650
1742372400000|2025-03-19 08:20:00|24712.1|24707.1|24720.1|24715.1|24735.6|24730.6|24704.1|24699.1|1194
1742372700000|2025-03-19 08:25:00|24718.1|24713.1|24711.1|24706.1|24729.1|24724.1|24705.6|24700.6|658
1742373000000|2025-03-19 08:30:00|24719.1|24689.1|24744.6|24714.6|24744.6|24714.6|24709.1|24679.1|1
1742373300000|2025-03-19 08:35:00|24745|24715|24741.9|24711.9|24747.3|24717.3|24741.3|24711.3|0
1742373600000|2025-03-19 08:40:00|24742.5|24712.5|24738.1|24708.1|24744.1|24714.1|24735.1|24705.1|0
1742373900000|2025-03-19 08:45:00|24737.7|24707.7|24743.9|24713.9|24743.9|24713.9|24733.2|24703.2|0
1742374200000|2025-03-19 08:50:00|24743.3|24713.3|24743|24713|24744.7|24714.7|24736.4|24706.4|0
1742374500000|2025-03-19 08:55:00|24744.2|24714.2|24738.6|24708.6|24744.2|24714.2|24737.3|24707.3|0
1742374800000|2025-03-19 09:00:00|24738.3|24708.3|24750.1|24720.1|24753.9|24723.9|24734|24704|0
1742375100000|2025-03-19 09:05:00|24749.8|24719.8|24762.4|24732.4|24762.9|24732.9|24748.3|24718.3|0
1742375400000|2025-03-19 09:10:00|24762.6|24732.6|24748|24718|24763.2|24733.2|24746.8|24716.8|0
1742375700000|2025-03-19 09:15:00|24748.9|24718.9|24801.1|24793.1|24813.1|24805.1|24748.9|24718.9|766
1742376000000|2025-03-19 09:20:00|24801.6|24793.6|24824.1|24816.1|24825.1|24817.1|24796.1|24788.1|179
1742376300000|2025-03-19 09:25:00|24823.6|24815.6|24855.6|24847.6|24871.6|24863.6|24823.6|24815.6|426
1742376600000|2025-03-19 09:30:00|24855.1|24847.1|24843.6|24835.6|24863.6|24855.6|24842.1|24834.1|237
1742376900000|2025-03-19 09:35:00|24843.1|24835.1|24842.1|24834.1|24848.6|24840.6|24835.6|24827.6|238
1742377200000|2025-03-19 09:40:00|24842.6|24834.6|24842.1|24834.1|24846.1|24838.1|24837.6|24829.6|156
1742377500000|2025-03-19 09:45:00|24842.6|24834.6|24834.6|24826.6|24842.6|24834.6|24825.1|24817.1|82
1742377800000|2025-03-19 09:50:00|24834.1|24826.1|24838.6|24830.6|24849.1|24841.1|24830.6|24822.6|73
1742378100000|2025-03-19 09:55:00|24838.1|24830.1|24825.1|24817.1|24838.1|24830.1|24824.1|24816.1|65
1742378400000|2025-03-19 10:00:00|24825.6|24817.6|24828.1|24820.1|24838.1|24830.1|24825.6|24817.6|58
1742378700000|2025-03-19 10:05:00|24827.1|24819.1|24830.1|24822.1|24834.6|24826.6|24824.6|24816.6|78
1742379000000|2025-03-19 10:10:00|24829.6|24821.6|24819.6|24811.6|24829.6|24821.6|24811.1|24803.1|85
1742379300000|2025-03-19 10:15:00|24819.1|24811.1|24824.1|24816.1|24824.1|24816.1|24812.1|24804.1|33
1742379600000|2025-03-19 10:20:00|24823.6|24815.6|24832.6|24824.6|24837.6|24829.6|24815.6|24807.6|71
1742379900000|2025-03-19 10:25:00|24832.1|24824.1|24830.1|24822.1|24834.1|24826.1|24820.6|24812.6|40
1742380200000|2025-03-19 10:30:00|24829.6|24821.6|24827.1|24819.1|24833.6|24825.6|24825.1|24817.1|40
1742380500000|2025-03-19 10:35:00|24826.6|24818.6|24821.6|24813.6|24830.1|24822.1|24815.6|24807.6|48
1742380800000|2025-03-19 10:40:00|24822.1|24814.1|24837.6|24829.6|24840.1|24832.1|24821.6|24813.6|56
1742381100000|2025-03-19 10:45:00|24838.1|24830.1|24848.6|24840.6|24859.1|24851.1|24837.6|24829.6|87
1742381400000|2025-03-19 10:50:00|24849.1|24841.1|24827.6|24819.6|24849.1|24841.1|24821.1|24813.1|79
1742381700000|2025-03-19 10:55:00|24827.1|24819.1|24858.1|24850.1|24860.1|24852.1|24820.1|24812.1|129
1742382000000|2025-03-19 11:00:00|24857.6|24849.6|24832.6|24824.6|24860.1|24852.1|24830.6|24822.6|56
1742382300000|2025-03-19 11:05:00|24832.1|24824.1|24839.6|24831.6|24839.6|24831.6|24824.1|24816.1|65
1742382600000|2025-03-19 11:10:00|24839.1|24831.1|24863.1|24855.1|24863.6|24855.6|24838.6|24830.6|96
1742382900000|2025-03-19 11:15:00|24862.6|24854.6|24861.1|24853.1|24865.6|24857.6|24853.1|24845.1|78
1742383200000|2025-03-19 11:20:00|24861.6|24853.6|24871.1|24863.1|24877.1|24869.1|24855.1|24847.1|107
1742383500000|2025-03-19 11:25:00|24870.6|24862.6|24871.6|24863.6|24881.6|24873.6|24869.6|24861.6|68
1742383800000|2025-03-19 11:30:00|24869.1|24861.1|24866.1|24858.1|24873.6|24865.6|24861.1|24853.1|78
1742384100000|2025-03-19 11:35:00|24866.6|24858.6|24904.1|24896.1|24910.6|24902.6|24865.1|24857.1|441
1742384400000|2025-03-19 11:40:00|24903.6|24895.6|24906.1|24898.1|24912.6|24904.6|24898.1|24890.1|133
1742384700000|2025-03-19 11:45:00|24906.6|24898.6|24908.6|24900.6|24911.6|24903.6|24895.6|24887.6|104
1742385000000|2025-03-19 11:50:00|24908.1|24900.1|24895.6|24887.6|24908.1|24900.1|24893.6|24885.6|83
1742385300000|2025-03-19 11:55:00|24895.1|24887.1|24861.1|24853.1|24897.1|24889.1|24827.1|24819.1|646
1742385600000|2025-03-19 12:00:00|24860.6|24852.6|24885.1|24877.1|24889.1|24881.1|24860.6|24852.6|131
1742385900000|2025-03-19 12:05:00|24886.1|24878.1|24853.6|24845.6|24886.6|24878.6|24853.6|24845.6|256
1742386200000|2025-03-19 12:10:00|24857.1|24849.1|24865.1|24857.1|24865.1|24857.1|24852.1|24844.1|83
1742386500000|2025-03-19 12:15:00|24864.6|24856.6|24853.6|24845.6|24867.1|24859.1|24847.1|24839.1|66
1742386800000|2025-03-19 12:20:00|24853.1|24845.1|24853.1|24845.1|24858.6|24850.6|24847.1|24839.1|81
1742387100000|2025-03-19 12:25:00|24853.6|24845.6|24842.6|24834.6|24855.1|24847.1|24840.6|24832.6|71
1742387400000|2025-03-19 12:30:00|24843.6|24835.6|24827.6|24819.6|24845.1|24837.1|24817.6|24809.6|218
1742387700000|2025-03-19 12:35:00|24828.1|24820.1|24830.1|24822.1|24838.6|24830.6|24824.1|24816.1|89
1742388000000|2025-03-19 12:40:00|24830.6|24822.6|24841.1|24833.1|24842.1|24834.1|24828.6|24820.6|73
1742388300000|2025-03-19 12:45:00|24841.6|24833.6|24834.1|24826.1|24846.1|24838.1|24830.6|24822.6|173
1742388600000|2025-03-19 12:50:00|24833.6|24825.6|24850.6|24842.6|24853.6|24845.6|24832.1|24824.1|47
1742388900000|2025-03-19 12:55:00|24849.6|24841.6|24831.6|24823.6|24849.6|24841.6|24828.6|24820.6|94
1742389200000|2025-03-19 13:00:00|24833.1|24825.1|24832.1|24824.1|24843.1|24835.1|24827.6|24819.6|83
1742389500000|2025-03-19 13:05:00|24832.6|24824.6|24841.1|24833.1|24843.1|24835.1|24830.6|24822.6|53
1742389800000|2025-03-19 13:10:00|24841.6|24833.6|24801.6|24793.6|24844.1|24836.1|24801.6|24793.6|279
1742390100000|2025-03-19 13:15:00|24801.1|24793.1|24819.6|24811.6|24819.6|24811.6|24795.1|24787.1|123
1742390400000|2025-03-19 13:20:00|24820.1|24812.1|24825.1|24817.1|24833.6|24825.6|24819.1|24811.1|64
1742390700000|2025-03-19 13:25:00|24824.6|24816.6|24821.1|24813.1|24830.6|24822.6|24816.6|24808.6|79
1742391000000|2025-03-19 13:30:00|24821.6|24813.6|24707.1|24699.1|24826.6|24818.6|24707.1|24699.1|1150
1742391300000|2025-03-19 13:35:00|24708.1|24700.1|24643.6|24635.6|24733.1|24725.1|24640.6|24632.6|790
1742391600000|2025-03-19 13:40:00|24644.1|24636.1|24642.6|24634.6|24681.1|24673.1|24634.6|24626.6|498
1742391900000|2025-03-19 13:45:00|24642.1|24634.1|24640.6|24632.6|24642.1|24634.1|24589.6|24581.6|737
1742392200000|2025-03-19 13:50:00|24640.1|24632.1|24604.1|24596.1|24646.6|24638.6|24596.1|24588.1|566
1742392500000|2025-03-19 13:55:00|24604.6|24596.6|24647.1|24639.1|24672.1|24664.1|24577.6|24569.6|750
1742392800000|2025-03-19 14:00:00|24646.1|24638.1|24673.1|24665.1|24689.6|24681.6|24642.1|24634.1|412
1742393100000|2025-03-19 14:05:00|24672.6|24664.6|24665.6|24657.6|24682.6|24674.6|24656.6|24648.6|268
1742393400000|2025-03-19 14:10:00|24664.6|24656.6|24655.6|24647.6|24667.1|24659.1|24639.6|24631.6|243
1742393700000|2025-03-19 14:15:00|24655.1|24647.1|24663.6|24655.6|24665.6|24657.6|24637.1|24629.1|132
1742394000000|2025-03-19 14:20:00|24665.1|24657.1|24674.1|24666.1|24675.1|24667.1|24649.1|24641.1|113
1742394300000|2025-03-19 14:25:00|24674.6|24666.6|24656.1|24648.1|24677.6|24669.6|24655.6|24647.6|63
1742394600000|2025-03-19 14:30:00|24655.6|24647.6|24678.1|24670.1|24702.1|24694.1|24647.1|24639.1|187
1742394900000|2025-03-19 14:35:00|24678.6|24670.6|24699.6|24691.6|24699.6|24691.6|24674.6|24666.6|114
1742395200000|2025-03-19 14:40:00|24699.1|24691.1|24679.6|24671.6|24702.1|24694.1|24678.1|24670.1|101
1742395500000|2025-03-19 14:45:00|24680.1|24672.1|24640.1|24632.1|24680.6|24672.6|24638.6|24630.6|134
1742395800000|2025-03-19 14:50:00|24640.6|24632.6|24634.6|24626.6|24648.1|24640.1|24621.1|24613.1|180
1742396100000|2025-03-19 14:55:00|24634.1|24626.1|24601.1|24593.1|24640.6|24632.6|24598.6|24590.6|200
1742396400000|2025-03-19 15:00:00|24601.6|24593.6|24609.6|24601.6|24629.1|24621.1|24595.6|24587.6|187
1742396700000|2025-03-19 15:05:00|24607.6|24599.6|24643.1|24635.1|24648.1|24640.1|24606.1|24598.1|115
1742397000000|2025-03-19 15:10:00|24643.6|24635.6|24645.1|24637.1|24655.6|24647.6|24640.1|24632.1|111
1742397300000|2025-03-19 15:15:00|24645.6|24637.6|24622.1|24614.1|24653.1|24645.1|24619.1|24611.1|128
1742397600000|2025-03-19 15:20:00|24622.6|24614.6|24654.1|24646.1|24663.1|24655.1|24620.1|24612.1|277
1742397900000|2025-03-19 15:25:00|24653.6|24645.6|24648.1|24640.1|24664.1|24656.1|24646.6|24638.6|80
1742398200000|2025-03-19 15:30:00|24647.6|24639.6|24657.1|24649.1|24664.6|24656.6|24641.1|24633.1|82
1742398500000|2025-03-19 15:35:00|24657.6|24649.6|24665.1|24657.1|24681.6|24673.6|24646.6|24638.6|221
1742398800000|2025-03-19 15:40:00|24666.1|24658.1|24674.6|24666.6|24677.1|24669.1|24652.1|24644.1|80
1742399100000|2025-03-19 15:45:00|24675.6|24667.6|24696.6|24688.6|24698.6|24690.6|24675.6|24667.6|115
1742399400000|2025-03-19 15:50:00|24697.1|24689.1|24681.6|24673.6|24700.1|24692.1|24681.6|24673.6|100
1742399700000|2025-03-19 15:55:00|24679.6|24671.6|24676.6|24668.6|24685.6|24677.6|24672.6|24664.6|106
1742400000000|2025-03-19 16:00:00|24676.1|24668.1|24669.6|24661.6|24682.1|24674.1|24662.1|24654.1|75
1742400300000|2025-03-19 16:05:00|24669.1|24661.1|24684.6|24676.6|24694.1|24686.1|24667.6|24659.6|71
1742400600000|2025-03-19 16:10:00|24685.1|24677.1|24672.6|24664.6|24687.1|24679.1|24669.1|24661.1|88
1742400900000|2025-03-19 16:15:00|24672.1|24664.1|24686.1|24678.1|24686.1|24678.1|24669.6|24661.6|47
1742401200000|2025-03-19 16:20:00|24685.1|24677.1|24658.6|24650.6|24686.1|24678.1|24658.1|24650.1|68
1742401500000|2025-03-19 16:25:00|24658.1|24650.1|24666.1|24658.1|24669.6|24661.6|24646.1|24638.1|99
1742401800000|2025-03-19 16:30:00|24666.6|24658.6|24650.6|24642.6|24670.1|24662.1|24646.1|24638.1|111
1742402100000|2025-03-19 16:35:00|24650.1|24642.1|24662.1|24654.1|24667.1|24659.1|24647.6|24639.6|55
1742402400000|2025-03-19 16:40:00|24661.6|24653.6|24669.6|24661.6|24677.1|24669.1|24656.6|24648.6|54
1742402700000|2025-03-19 16:45:00|24670.6|24662.6|24663.1|24655.1|24679.1|24671.1|24662.6|24654.6|60
1742403000000|2025-03-19 16:50:00|24663.6|24655.6|24656.6|24648.6|24666.1|24658.1|24647.1|24639.1|19
1742403300000|2025-03-19 16:55:00|24656.1|24648.1|24643.1|24635.1|24656.1|24648.1|24635.6|24627.6|42
1742403600000|2025-03-19 17:00:00|24642.6|24634.6|24640.1|24632.1|24651.6|24643.6|24638.1|24630.1|35
1742403900000|2025-03-19 17:05:00|24639.6|24631.6|24617.6|24609.6|24641.6|24633.6|24607.6|24599.6|166
1742404200000|2025-03-19 17:10:00|24617.1|24609.1|24599.1|24591.1|24625.6|24617.6|24596.1|24588.1|147
1742404500000|2025-03-19 17:15:00|24598.6|24590.6|24587.6|24579.6|24605.6|24597.6|24585.6|24577.6|170
1742404800000|2025-03-19 17:20:00|24586.6|24578.6|24590.1|24582.1|24598.6|24590.6|24583.1|24575.1|243
1742405100000|2025-03-19 17:25:00|24591.1|24583.1|24592.6|24584.6|24601.6|24593.6|24586.6|24578.6|74
1742405400000|2025-03-19 17:30:00|24593.1|24585.1|24608.6|24600.6|24609.6|24601.6|24588.6|24580.6|84
1742405700000|2025-03-19 17:35:00|24608.1|24600.1|24606.6|24598.6|24616.1|24608.1|24603.1|24595.1|37
1742406000000|2025-03-19 17:40:00|24607.1|24599.1|24603.1|24595.1|24614.1|24606.1|24602.1|24594.1|49
1742406300000|2025-03-19 17:45:00|24602.6|24594.6|24595.1|24587.1|24610.6|24602.6|24592.6|24584.6|30
1742406600000|2025-03-19 17:50:00|24595.6|24587.6|24613.1|24605.1|24613.1|24605.1|24595.1|24587.1|18
1742406900000|2025-03-19 17:55:00|24612.6|24604.6|24607.1|24599.1|24613.1|24605.1|24601.1|24593.1|117
1742407200000|2025-03-19 18:00:00|24606.6|24598.6|24642.1|24634.1|24650.1|24642.1|24605.1|24597.1|163
1742407500000|2025-03-19 18:05:00|24642.6|24634.6|24651.6|24643.6|24657.1|24649.1|24608.6|24600.6|84
1742407800000|2025-03-19 18:10:00|24652.1|24644.1|24672.6|24664.6|24684.1|24676.1|24650.6|24642.6|103
1742408100000|2025-03-19 18:15:00|24672.1|24664.1|24660.1|24652.1|24691.1|24683.1|24659.6|24651.6|58
1742408400000|2025-03-19 18:20:00|24659.6|24651.6|24661.6|24653.6|24673.6|24665.6|24648.6|24640.6|35
1742408700000|2025-03-19 18:25:00|24661.1|24653.1|24627.6|24619.6|24665.1|24657.1|24624.1|24616.1|24
1742409000000|2025-03-19 18:30:00|24627.1|24619.1|24653.1|24645.1|24667.6|24659.6|24626.6|24618.6|36
1742409300000|2025-03-19 18:35:00|24652.6|24644.6|24660.1|24652.1|24674.6|24666.6|24651.1|24643.1|57
1742409600000|2025-03-19 18:40:00|24659.6|24651.6|24690.6|24682.6|24693.1|24685.1|24640.6|24632.6|84
1742409900000|2025-03-19 18:45:00|24691.1|24683.1|24659.6|24651.6|24697.6|24689.6|24654.6|24646.6|91
1742410200000|2025-03-19 18:50:00|24660.1|24652.1|24698.1|24690.1|24704.6|24696.6|24659.6|24651.6|115
1742410500000|2025-03-19 18:55:00|24698.6|24690.6|24715.8|24685.8|24715.9|24705.1|24691.6|24683.6|114
1742410800000|2025-03-19 19:00:00|24715.5|24685.5|24719.1|24689.1|24720.4|24690.4|24709.9|24679.9|0
1742411100000|2025-03-19 19:05:00|24719.2|24689.2|24744.8|24714.8|24745|24715|24718.6|24688.6|0
1742411400000|2025-03-19 19:10:00|24743.5|24713.5|24735.2|24705.2|24751.3|24721.3|24725.3|24695.3|0
1742411700000|2025-03-19 19:15:00|24735.4|24705.4|24724.3|24694.3|24737.3|24707.3|24721.9|24691.9|0
1742412000000|2025-03-19 19:20:00|24724.1|24694.1|24714.3|24684.3|24724.8|24694.8|24703.9|24673.9|0
1742412300000|2025-03-19 19:25:00|24714.5|24684.5|24691.7|24661.7|24718|24688|24685.6|24655.6|0
1742412600000|2025-03-19 19:30:00|24691.6|24661.6|24713.5|24683.5|24720.7|24690.7|24688.6|24658.6|0
1742412900000|2025-03-19 19:35:00|24713.7|24683.7|24718.1|24688.1|24722.4|24692.4|24706.5|24676.5|0
1742413200000|2025-03-19 19:40:00|24717.8|24687.8|24729.8|24699.8|24730.2|24700.2|24714.4|24684.4|0
1742413500000|2025-03-19 19:45:00|24729.4|24699.4|24721.4|24691.4|24733.3|24703.3|24719.2|24689.2|0
1742413800000|2025-03-19 19:50:00|24721.3|24691.3|24715.2|24685.2|24721.3|24691.3|24706.3|24676.3|0
1742414100000|2025-03-19 19:55:00|24715.4|24685.4|24707|24677|24715.4|24685.4|24696.7|24666.7|0
1742414400000|2025-03-19 20:00:00|24707.6|24677.6|24717.8|24687.8|24721.7|24691.7|24707.2|24677.2|0
1742414700000|2025-03-19 20:05:00|24717.2|24687.2|24718.9|24688.9|24721.6|24691.6|24714.4|24684.4|0
1742415000000|2025-03-19 20:10:00|24719.2|24689.2|24714.8|24684.8|24720.7|24690.7|24713.6|24683.6|0
1742415300000|2025-03-19 20:15:00|24715.3|24685.3|24714|24684|24718.3|24688.3|24712.1|24682.1|0
1742415600000|2025-03-19 20:20:00|24714.2|24684.2|24709|24679|24714.2|24684.2|24708.3|24678.3|0
1742415900000|2025-03-19 20:25:00|24708.4|24678.4|24709.6|24679.6|24711.1|24681.1|24708.4|24678.4|0
1742416200000|2025-03-19 20:30:00|24709.3|24679.3|24706.9|24676.9|24709.3|24679.3|24705.2|24675.2|0
1742416500000|2025-03-19 20:35:00|24706.4|24676.4|24710.7|24680.7|24710.7|24680.7|24706.4|24676.4|0
1742416800000|2025-03-19 20:40:00|24710.1|24680.1|24703.3|24673.3|24712.1|24682.1|24702.2|24672.2|0
1742417100000|2025-03-19 20:45:00|24702.7|24672.7|24705|24675|24705|24675|24699.8|24669.8|0
1742417400000|2025-03-19 20:50:00|24704.4|24674.4|24702.1|24672.1|24704.6|24674.6|24700.4|24670.4|0
1742417700000|2025-03-19 20:55:00|24702.7|24672.7|24701.9|24671.9|24705.4|24675.4|24701.3|24671.3|0
1742418000000|2025-03-19 21:00:00|24702.1|24672.1|24703.2|24673.2|24703.2|24673.2|24702.1|24672.1|0
1742418300000|2025-03-19 21:05:00|24703.3|24673.3|24702.9|24672.9|24704.2|24674.2|24702.9|24672.9|0
1742418600000|2025-03-19 21:10:00|24703|24673|24704.9|24674.9|24705|24675|24702.6|24672.6|0
1742418900000|2025-03-19 21:15:00|24705|24675|24705.1|24675.1|24706.1|24676.1|24704.1|24674.1|0
1742419200000|2025-03-19 21:20:00|24705.2|24675.2|24705|24675|24705.3|24675.3|24704.9|24674.9|0
1742419500000|2025-03-19 21:25:00|24705.1|24675.1|24706.7|24676.7|24706.7|24676.7|24704.9|24674.9|0
1742419800000|2025-03-19 21:30:00|24706|24676|24706.2|24676.2|24707.1|24677.1|24705.9|24675.9|0
1742420100000|2025-03-19 21:35:00|24706.3|24676.3|24706.3|24676.3|24707.3|24677.3|24706.3|24676.3|0
1742420400000|2025-03-19 21:40:00|24706.7|24676.7|24706|24676|24707|24677|24705.9|24675.9|0
1742420700000|2025-03-19 21:45:00|24706.1|24676.1|24706.2|24676.2|24706.5|24676.5|24704.9|24674.9|0
1742421000000|2025-03-19 21:50:00|24706.3|24676.3|24706.3|24676.3|24706.3|24676.3|24706|24676|0
1742421300000|2025-03-19 21:55:00|24706.4|24676.4|24707|24677|24707.2|24677.2|24706.3|24676.3|0
1742421600000|2025-03-19 22:00:00|24706.8|24676.8|24711.9|24681.9|24713.6|24683.6|24706.8|24676.8|0
1742421900000|2025-03-19 22:05:00|24711.3|24681.3|24720.5|24690.5|24720.7|24690.7|24708|24678|0
1742422200000|2025-03-19 22:10:00|24719.9|24689.9|24735.1|24705.1|24735.1|24705.1|24719.9|24689.9|0
1742422500000|2025-03-19 22:15:00|24735.7|24705.7|24726.5|24696.5|24735.8|24705.8|24725.2|24695.2|0
1742422800000|2025-03-19 22:20:00|24727.1|24697.1|24727.7|24697.7|24728.4|24698.4|24726.4|24696.4|0
1742423100000|2025-03-19 22:25:00|24728.3|24698.3|24731.9|24701.9|24734.2|24704.2|24727.7|24697.7|0
1742423400000|2025-03-19 22:30:00|24732.5|24702.5|24733.1|24703.1|24734.1|24704.1|24728.7|24698.7|0
1742423700000|2025-03-19 22:35:00|24732.8|24702.8|24737.3|24707.3|24738|24708|24732.8|24702.8|0
1742424000000|2025-03-19 22:40:00|24737.9|24707.9|24737.3|24707.3|24738|24708|24737.3|24707.3|0
1742424300000|2025-03-19 22:45:00|24736.7|24706.7|24748.9|24718.9|24750.2|24720.2|24736.7|24706.7|0
1742424600000|2025-03-19 22:50:00|24749.1|24719.1|24742.5|24712.5|24749.8|24719.8|24742.5|24712.5|0
1742424900000|2025-03-19 22:55:00|24742.7|24712.7|24739.2|24709.2|24743.1|24713.1|24736.6|24706.6|0
1742425200000|2025-03-19 23:00:00|24739.5|24709.5|24736.6|24706.6|24742.7|24712.7|24734.6|24704.6|0
1742425500000|2025-03-19 23:05:00|24736.9|24706.9|24730.4|24700.4|24740.5|24710.5|24727.6|24697.6|0
1742425800000|2025-03-19 23:10:00|24730.1|24700.1|24727.7|24697.7|24730.1|24700.1|24725.2|24695.2|0
1742426100000|2025-03-19 23:15:00|24727.4|24697.4|24723.9|24693.9|24730.3|24700.3|24722.2|24692.2|0
1742426400000|2025-03-19 23:20:00|24724.2|24694.2|24725.9|24695.9|24726.2|24696.2|24722.3|24692.3|0
1742426700000|2025-03-19 23:25:00|24726.2|24696.2|24727.8|24697.8|24729.1|24699.1|24726.2|24696.2|0
1742427000000|2025-03-19 23:30:00|24728|24698|24736.3|24706.3|24737|24707|24723.6|24693.6|0
1742427300000|2025-03-19 23:35:00|24736.6|24706.6|24738.3|24708.3|24741.5|24711.5|24733.7|24703.7|0
1742427600000|2025-03-19 23:40:00|24738.5|24708.5|24738.8|24708.8|24741.5|24711.5|24737|24707|0
1742427900000|2025-03-19 23:45:00|24738.2|24708.2|24739.9|24709.9|24742.1|24712.1|24738.2|24708.2|0
1742428200000|2025-03-19 23:50:00|24740.5|24710.5|24739.7|24709.7|24741.2|24711.2|24738.4|24708.4|0
1742428500000|2025-03-19 23:55:00|24739.2|24709.2|24743.6|24713.6|24745.5|24715.5|24738.4|24708.4|0
1742428800000|2025-03-20 00:00:00|24744.7|24714.7|24741.1|24711.1|24748.1|24718.1|24737.7|24707.7|0
1742429100000|2025-03-20 00:05:00|24740.5|24710.5|24741.3|24711.3|24743.7|24713.7|24739.1|24709.1|0
1742429400000|2025-03-20 00:10:00|24740.7|24710.7|24738.1|24708.1|24741.3|24711.3|24737.4|24707.4|0
1742429700000|2025-03-20 00:15:00|24737.5|24707.5|24737.8|24707.8|24738.8|24708.8|24732.6|24702.6|0
1742430000000|2025-03-20 00:20:00|24738.1|24708.1|24744|24714|24744.6|24714.6|24738.1|24708.1|0
1742430300000|2025-03-20 00:25:00|24744.1|24714.1|24745.6|24715.6|24749.9|24719.9|24744.1|24714.1|0
1742430600000|2025-03-20 00:30:00|24745.9|24715.9|24752.7|24722.7|24753.4|24723.4|24742.7|24712.7|0
1742430900000|2025-03-20 00:35:00|24752.1|24722.1|24747.8|24717.8|24753|24723|24746.6|24716.6|0
1742431200000|2025-03-20 00:40:00|24747.4|24717.4|24747.5|24717.5|24749.5|24719.5|24744.4|24714.4|0
1742431500000|2025-03-20 00:45:00|24747.8|24717.8|24746|24716|24750.4|24720.4|24745.4|24715.4|0
1742431800000|2025-03-20 00:50:00|24745.7|24715.7|24745.1|24715.1|24747.2|24717.2|24743.3|24713.3|0
1742432100000|2025-03-20 00:55:00|24744.9|24714.9|24745.7|24715.7|24746.3|24716.3|24743|24713|0
1742432400000|2025-03-20 01:00:00|24745.1|24715.1|24757.1|24727.1|24764.2|24734.2|24743.3|24713.3|0
1742432700000|2025-03-20 01:05:00|24757.4|24727.4|24765.9|24735.9|24766.8|24736.8|24755.9|24725.9|0
1742433000000|2025-03-20 01:10:00|24765.6|24735.6|24763|24733|24771.2|24741.2|24761.2|24731.2|0
1742433300000|2025-03-20 01:15:00|24763.2|24733.2|24762.1|24757.1|24764.6|24759.6|24706.1|24701.1|1727
1742433600000|2025-03-20 01:20:00|24762.6|24757.6|24714.1|24709.1|24763.6|24758.6|24709.1|24704.1|736
1742433900000|2025-03-20 01:25:00|24716.6|24711.6|24668.6|24663.6|24717.1|24712.1|24659.6|24654.6|674
1742434200000|2025-03-20 01:30:00|24668.1|24663.1|24619.1|24614.1|24682.1|24677.1|24590.6|24585.6|4115
1742434500000|2025-03-20 01:35:00|24621.1|24616.1|24536.1|24531.1|24626.1|24621.1|24511.1|24506.1|4114
1742434800000|2025-03-20 01:40:00|24534.1|24529.1|24460.6|24455.6|24557.1|24552.1|24402.1|24397.1|4680
1742435100000|2025-03-20 01:45:00|24460.1|24455.1|24470.6|24465.6|24474.6|24469.6|24406.6|24401.6|2974
1742435400000|2025-03-20 01:50:00|24473.6|24468.6|24400.6|24395.6|24473.6|24468.6|24356.6|24351.6|3942
1742435700000|2025-03-20 01:55:00|24401.1|24396.1|24406.6|24401.6|24444.1|24439.1|24388.1|24383.1|2352
1742436000000|2025-03-20 02:00:00|24408.1|24403.1|24495.1|24490.1|24506.6|24501.6|24399.1|24394.1|3814
1742436300000|2025-03-20 02:05:00|24495.6|24490.6|24510.6|24505.6|24537.1|24532.1|24490.1|24485.1|2193
1742436600000|2025-03-20 02:10:00|24510.1|24505.1|24512.6|24507.6|24545.6|24540.6|24489.1|24484.1|1845
1742436900000|2025-03-20 02:15:00|24513.1|24508.1|24526.1|24521.1|24548.1|24543.1|24499.1|24494.1|1303
1742437200000|2025-03-20 02:20:00|24528.6|24523.6|24536.6|24531.6|24559.1|24554.1|24517.6|24512.6|1405
1742437500000|2025-03-20 02:25:00|24538.1|24533.1|24495.1|24490.1|24540.6|24535.6|24486.1|24481.1|1111
1742437800000|2025-03-20 02:30:00|24495.6|24490.6|24511.6|24506.6|24552.1|24547.1|24491.6|24486.6|1201
1742438100000|2025-03-20 02:35:00|24512.1|24507.1|24481|24476|24526.1|24521.1|24466|24461|1210
1742438400000|2025-03-20 02:40:00|24480.5|24475.5|24520|24515|24573|24568|24478|24473|1572
1742438700000|2025-03-20 02:45:00|24519.5|24514.5|24495.5|24490.5|24524.5|24519.5|24485|24480|940
1742439000000|2025-03-20 02:50:00|24493|24488|24510|24505|24514|24509|24474.5|24469.5|734
1742439300000|2025-03-20 02:55:00|24510.5|24505.5|24529|24524|24539.5|24534.5|24493|24488|742
1742439600000|2025-03-20 03:00:00|24528.5|24523.5|24506|24501|24539.5|24534.5|24505|24500|759
1742439900000|2025-03-20 03:05:00|24507|24502|24530.5|24525.5|24532|24527|24487.5|24482.5|697
1742440200000|2025-03-20 03:10:00|24531|24526|24566|24561|24577|24572|24530.5|24525.5|1427
1742440500000|2025-03-20 03:15:00|24566.5|24561.5|24589|24584|24609.5|24604.5|24554|24549|1566
1742440800000|2025-03-20 03:20:00|24585.5|24580.5|24524|24519|24586|24581|24524|24519|1030
1742441100000|2025-03-20 03:25:00|24524.5|24519.5|24525.5|24520.5|24541.5|24536.5|24518|24513|924
1742441400000|2025-03-20 03:30:00|24525|24520|24516|24511|24531|24526|24503|24498|806
1742441700000|2025-03-20 03:35:00|24516.5|24511.5|24483|24478|24518.5|24513.5|24463|24458|1076
1742442000000|2025-03-20 03:40:00|24482|24477|24468|24463|24487.5|24482.5|24461|24456|646
1742442300000|2025-03-20 03:45:00|24469|24464|24462.5|24457.5|24474|24469|24453|24448|503
1742442600000|2025-03-20 03:50:00|24463|24458|24468.5|24463.5|24469.5|24464.5|24458|24453|533
1742442900000|2025-03-20 03:55:00|24469.5|24464.5|24487.5|24482.5|24489.5|24484.5|24466|24461|691
1742443200000|2025-03-20 04:00:00|24502|24472|24500.2|24470.2|24502.7|24472.7|24499.6|24469.6|2
1742443500000|2025-03-20 04:05:00|24500.8|24470.8|24501.9|24471.9|24502.5|24472.5|24499.9|24469.9|0
1742443800000|2025-03-20 04:10:00|24501.6|24471.6|24499.7|24469.7|24501.9|24471.9|24499|24469|0
1742444100000|2025-03-20 04:15:00|24500.3|24470.3|24501.4|24471.4|24501.6|24471.6|24499.6|24469.6|0
1742444400000|2025-03-20 04:20:00|24500.8|24470.8|24503.3|24473.3|24503.6|24473.6|24500.8|24470.8|0
1742444700000|2025-03-20 04:25:00|24503.6|24473.6|24502.3|24472.3|24506.2|24476.2|24502.3|24472.3|0
1742445000000|2025-03-20 04:30:00|24502.9|24472.9|24502.1|24472.1|24504.5|24474.5|24501.7|24471.7|0
1742445300000|2025-03-20 04:35:00|24502.3|24472.3|24497.7|24467.7|24502.3|24472.3|24496.2|24466.2|0
1742445600000|2025-03-20 04:40:00|24497.4|24467.4|24496.1|24466.1|24498.1|24468.1|24494.6|24464.6|0
1742445900000|2025-03-20 04:45:00|24496.4|24466.4|24498.2|24468.2|24498.2|24468.2|24496.1|24466.1|0
1742446200000|2025-03-20 04:50:00|24499.3|24469.3|24499.8|24469.8|24500.8|24470.8|24498.9|24468.9|0
1742446500000|2025-03-20 04:55:00|24499.5|24469.5|24500.2|24470.2|24500.5|24470.5|24499|24469|11
1742446800000|2025-03-20 05:00:00|24487.5|24482.5|24471.5|24466.5|24510|24505|24467.5|24462.5|1115
1742447100000|2025-03-20 05:05:00|24470.5|24465.5|24447.5|24442.5|24476.5|24471.5|24442.5|24437.5|1010
1742447400000|2025-03-20 05:10:00|24448|24443|24493.5|24488.5|24497.5|24492.5|24446|24441|749
1742447700000|2025-03-20 05:15:00|24494|24489|24481.5|24476.5|24499|24494|24474|24469|601
1742448000000|2025-03-20 05:20:00|24483.5|24478.5|24473|24468|24489.5|24484.5|24462|24457|447
1742448300000|2025-03-20 05:25:00|24472.5|24467.5|24505|24500|24506.5|24501.5|24458|24453|560
1742448600000|2025-03-20 05:30:00|24504.5|24499.5|24475|24470|24504.5|24499.5|24469|24464|470
1742448900000|2025-03-20 05:35:00|24474.5|24469.5|24422|24417|24475|24470|24416.5|24411.5|1419
1742449200000|2025-03-20 05:40:00|24422.5|24417.5|24414.5|24409.5|24431|24426|24398.5|24393.5|1642
1742449500000|2025-03-20 05:45:00|24414|24409|24426.5|24421.5|24432.5|24427.5|24413|24408|814
1742449800000|2025-03-20 05:50:00|24425.5|24420.5|24442.5|24437.5|24444.5|24439.5|24385.5|24380.5|1244
1742450100000|2025-03-20 05:55:00|24443|24438|24417|24412|24451|24446|24412.5|24407.5|673
1742450400000|2025-03-20 06:00:00|24415.5|24410.5|24383|24378|24419|24414|24373.5|24368.5|1314
1742450700000|2025-03-20 06:05:00|24382.5|24377.5|24383|24378|24411.5|24406.5|24370.5|24365.5|1017
1742451000000|2025-03-20 06:10:00|24383.5|24378.5|24399.5|24394.5|24409.5|24404.5|24379.5|24374.5|950
1742451300000|2025-03-20 06:15:00|24399|24394|24363.5|24358.5|24413|24408|24360.5|24355.5|817
1742451600000|2025-03-20 06:20:00|24364|24359|24356|24351|24371|24366|24332.5|24327.5|2287
1742451900000|2025-03-20 06:25:00|24354|24349|24316|24311|24358.5|24353.5|24312|24307|1206
1742452200000|2025-03-20 06:30:00|24315.5|24310.5|24323.5|24318.5|24348.5|24343.5|24311|24306|1108
1742452500000|2025-03-20 06:35:00|24326|24321|24298.5|24293.5|24330.5|24325.5|24296|24291|796
1742452800000|2025-03-20 06:40:00|24299|24294|24298|24293|24300.5|24295.5|24265|24260|1769
1742453100000|2025-03-20 06:45:00|24299|24294|24282.5|24277.5|24321.5|24316.5|24278.5|24273.5|1286
1742453400000|2025-03-20 06:50:00|24284.5|24279.5|24273|24268|24295|24290|24270|24265|900
1742453700000|2025-03-20 06:55:00|24272.5|24267.5|24281.5|24276.5|24287.5|24282.5|24262.5|24257.5|1049
1742454000000|2025-03-20 07:00:00|24278.5|24273.5|24254.5|24249.5|24291.5|24286.5|24242.5|24237.5|1460
1742454300000|2025-03-20 07:05:00|24255|24250|24253.5|24248.5|24271.5|24266.5|24245|24240|917
1742454600000|2025-03-20 07:10:00|24254|24249|24274.5|24269.5|24291.5|24286.5|24249|24244|1209
1742454900000|2025-03-20 07:15:00|24275|24270|24240.5|24235.5|24286|24281|24238|24233|1198
1742455200000|2025-03-20 07:20:00|24241|24236|24249|24244|24250|24245|24214.5|24209.5|1420
1742455500000|2025-03-20 07:25:00|24248.5|24243.5|24239.5|24234.5|24259|24254|24229.5|24224.5|787
1742455800000|2025-03-20 07:30:00|24239|24234|24238|24233|24242|24237|24225|24220|675
1742456100000|2025-03-20 07:35:00|24238.5|24233.5|24216|24211|24241|24236|24210|24205|883
1742456400000|2025-03-20 07:40:00|24217|24212|24214.5|24209.5|24227.5|24222.5|24211.5|24206.5|831
1742456700000|2025-03-20 07:45:00|24215|24210|24248.5|24243.5|24250.5|24245.5|24214.5|24209.5|1082
1742457000000|2025-03-20 07:50:00|24249|24244|24256.5|24251.5|24260|24255|24242.5|24237.5|1382
1742457300000|2025-03-20 07:55:00|24257.5|24252.5|24246.5|24241.5|24262.5|24257.5|24238.5|24233.5|1681
1742457600000|2025-03-20 08:00:00|24245.5|24240.5|24241|24236|24256.5|24251.5|24233.5|24228.5|1245
1742457900000|2025-03-20 08:05:00|24240.5|24235.5|24255.5|24250.5|24260|24255|24234.5|24229.5|1203
1742458200000|2025-03-20 08:10:00|24256|24251|24255|24250|24258.5|24253.5|24242|24237|749
1742458500000|2025-03-20 08:15:00|24255.5|24250.5|24221|24216|24255.5|24250.5|24221|24216|490
1742458800000|2025-03-20 08:20:00|24221.5|24216.5|24207.5|24202.5|24233|24228|24202|24197|553
1742459100000|2025-03-20 08:25:00|24206.5|24201.5|24180.5|24175.5|24216.5|24211.5|24177.5|24172.5|1222
1742459400000|2025-03-20 08:30:00|24192.7|24162.7|24197.2|24167.2|24198.9|24168.9|24191.3|24161.3|509
1742459700000|2025-03-20 08:35:00|24196.9|24166.9|24199.4|24169.4|24201.1|24171.1|24193.9|24163.9|27
1742460000000|2025-03-20 08:40:00|24199.7|24169.7|24196.2|24166.2|24200.3|24170.3|24195.1|24165.1|0
1742460300000|2025-03-20 08:45:00|24195.7|24165.7|24188.9|24158.9|24198.2|24168.2|24184.9|24154.9|0
1742460600000|2025-03-20 08:50:00|24188.3|24158.3|24181.9|24151.9|24188.6|24158.6|24177.6|24147.6|0
1742460900000|2025-03-20 08:55:00|24181.6|24151.6|24178|24148|24181.6|24151.6|24171.9|24141.9|0
1742461200000|2025-03-20 09:00:00|24177.7|24147.7|24170.9|24140.9|24182.6|24152.6|24170.5|24140.5|0
1742461500000|2025-03-20 09:05:00|24171.2|24141.2|24176.7|24146.7|24181.4|24151.4|24171.2|24141.2|0
1742461800000|2025-03-20 09:10:00|24176.5|24146.5|24167.2|24137.2|24180.9|24150.9|24165.2|24135.2|0
1742462100000|2025-03-20 09:15:00|24166.6|24136.6|24132.5|24124.5|24166.9|24158|24115.5|24107.5|868
1742462400000|2025-03-20 09:20:00|24132|24124|24135|24127|24152.5|24144.5|24123.5|24115.5|248
1742462700000|2025-03-20 09:25:00|24135.5|24127.5|24127.5|24119.5|24139.5|24131.5|24112|24104|338
1742463000000|2025-03-20 09:30:00|24128|24120|24105|24097|24128|24120|24089.5|24081.5|291
1742463300000|2025-03-20 09:35:00|24104.5|24096.5|24130.5|24122.5|24132.5|24124.5|24085.5|24077.5|393
1742463600000|2025-03-20 09:40:00|24130|24122|24123.5|24115.5|24138|24130|24117.5|24109.5|164
1742463900000|2025-03-20 09:45:00|24123|24115|24104.5|24096.5|24127.5|24119.5|24098.5|24090.5|172
1742464200000|2025-03-20 09:50:00|24105|24097|24095.5|24087.5|24115.5|24107.5|24092.5|24084.5|154
1742464500000|2025-03-20 09:55:00|24094.5|24086.5|24130|24122|24134|24126|24093.5|24085.5|184
1742464800000|2025-03-20 10:00:00|24130.5|24122.5|24124|24116|24139.5|24131.5|24102|24094|262
1742465100000|2025-03-20 10:05:00|24122.5|24114.5|24116|24108|24128|24120|24114.5|24106.5|542
1742465400000|2025-03-20 10:10:00|24117|24109|24098|24090|24125|24117|24087.5|24079.5|349
1742465700000|2025-03-20 10:15:00|24097.5|24089.5|24072|24064|24102.5|24094.5|24068.5|24060.5|261
1742466000000|2025-03-20 10:20:00|24072.5|24064.5|24106|24098|24106|24098|24068.5|24060.5|268
1742466300000|2025-03-20 10:25:00|24105.5|24097.5|24123.5|24115.5|24129|24121|24102.5|24094.5|203
1742466600000|2025-03-20 10:30:00|24124|24116|24118|24110|24129.5|24121.5|24084|24076|561
1742466900000|2025-03-20 10:35:00|24117|24109|24083|24075|24119.5|24111.5|24073|24065|102
1742467200000|2025-03-20 10:40:00|24083.5|24075.5|24059.5|24051.5|24092.5|24084.5|24055|24047|238
1742467500000|2025-03-20 10:45:00|24059|24051|24075|24067|24084.5|24076.5|24058.5|24050.5|205
1742467800000|2025-03-20 10:50:00|24075.5|24067.5|24077.5|24069.5|24086|24078|24066.5|24058.5|105
1742468100000|2025-03-20 10:55:00|24077|24069|24091.5|24083.5|24094.5|24086.5|24068|24060|72
1742468400000|2025-03-20 11:00:00|24095|24087|24110|24102|24120|24112|24092|24084|215
1742468700000|2025-03-20 11:05:00|24109.5|24101.5|24115.5|24107.5|24121|24113|24101.5|24093.5|106
1742469000000|2025-03-20 11:10:00|24115|24107|24111.5|24103.5|24128.5|24120.5|24108.5|24100.5|86
1742469300000|2025-03-20 11:15:00|24112|24104|24129.5|24121.5|24131|24123|24103.5|24095.5|157
1742469600000|2025-03-20 11:20:00|24130|24122|24119|24111|24132|24124|24114.5|24106.5|49
1742469900000|2025-03-20 11:25:00|24118.5|24110.5|24101.5|24093.5|24120|24112|24101|24093|67
1742470200000|2025-03-20 11:30:00|24101|24093|24088.5|24080.5|24102|24094|24084.5|24076.5|134
1742470500000|2025-03-20 11:35:00|24089|24081|24078|24070|24098.5|24090.5|24074|24066|109
1742470800000|2025-03-20 11:40:00|24077.5|24069.5|24093.5|24085.5|24095|24087|24073|24065|125
1742471100000|2025-03-20 11:45:00|24093|24085|24079|24071|24096.5|24088.5|24068.5|24060.5|122
1742471400000|2025-03-20 11:50:00|24079.5|24071.5|24069.5|24061.5|24083.5|24075.5|24068|24060|74
1742471700000|2025-03-20 11:55:00|24069|24061|24077|24069|24077.5|24069.5|24060.5|24052.5|114
1742472000000|2025-03-20 12:00:00|24075.5|24067.5|24063.5|24055.5|24075.5|24067.5|24041.5|24033.5|222
1742472300000|2025-03-20 12:05:00|24063|24055|24054|24046|24071|24063|24031|24023|161
1742472600000|2025-03-20 12:10:00|24053.5|24045.5|24040.5|24032.5|24059.5|24051.5|24040.5|24032.5|81
1742472900000|2025-03-20 12:15:00|24040|24032|24061.5|24053.5|24062.5|24054.5|24032.5|24024.5|147
1742473200000|2025-03-20 12:20:00|24062|24054|24061.5|24053.5|24067|24059|24051|24043|61
1742473500000|2025-03-20 12:25:00|24061|24053|24058.5|24050.5|24065|24057|24053|24045|109
1742473800000|2025-03-20 12:30:00|24059|24051|24052|24044|24063.5|24055.5|24047|24039|85
1742474100000|2025-03-20 12:35:00|24052.5|24044.5|24065|24057|24069.5|24061.5|24047.5|24039.5|72
1742474400000|2025-03-20 12:40:00|24065.5|24057.5|24063.5|24055.5|24071|24063|24053|24045|46
1742474700000|2025-03-20 12:45:00|24063|24055|24067|24059|24074.5|24066.5|24056.5|24048.5|28
1742475000000|2025-03-20 12:50:00|24066|24058|24071.5|24063.5|24076|24068|24060|24052|44
1742475300000|2025-03-20 12:55:00|24072|24064|24066.5|24058.5|24075|24067|24063.5|24055.5|52
1742475600000|2025-03-20 13:00:00|24066|24058|24049|24041|24072.5|24064.5|24044.5|24036.5|120
1742475900000|2025-03-20 13:05:00|24048.5|24040.5|24038|24030|24054|24046|24035.5|24027.5|204
1742476200000|2025-03-20 13:10:00|24039|24031|24047|24039|24048.5|24040.5|24033.5|24025.5|81
1742476500000|2025-03-20 13:15:00|24047.5|24039.5|24038|24030|24048.5|24040.5|24023|24015|173
1742476800000|2025-03-20 13:20:00|24038.5|24030.5|24014.5|24006.5|24039|24031|24013.5|24005.5|148
1742477100000|2025-03-20 13:25:00|24014|24006|24013|24005|24020.5|24012.5|24005.5|23997.5|211
1742477400000|2025-03-20 13:30:00|24013.5|24005.5|24047|24039|24077.5|24069.5|23971|23963|1054
1742477700000|2025-03-20 13:35:00|24047.5|24039.5|24094|24086|24094.5|24086.5|24042.5|24034.5|527
1742478000000|2025-03-20 13:40:00|24094.5|24086.5|24060.5|24052.5|24094.5|24086.5|24047.5|24039.5|442
1742478300000|2025-03-20 13:45:00|24061|24053|24085.5|24077.5|24105|24097|24059|24051|387
1742478600000|2025-03-20 13:50:00|24086|24078|24117.5|24109.5|24129.5|24121.5|24085|24077|410
1742478900000|2025-03-20 13:55:00|24118|24110|24097.5|24089.5|24121|24113|24094.5|24086.5|292
1742479200000|2025-03-20 14:00:00|24093.5|24085.5|24110|24102|24130|24122|24085.5|24077.5|406
1742479500000|2025-03-20 14:05:00|24109.5|24101.5|24141.5|24133.5|24146|24138|24104.5|24096.5|314
1742479800000|2025-03-20 14:10:00|24142|24134|24132|24124|24143|24135|24111.5|24103.5|220
1742480100000|2025-03-20 14:15:00|24132.5|24124.5|24102.5|24094.5|24134|24126|24099.5|24091.5|264
1742480400000|2025-03-20 14:20:00|24102|24094|24067.5|24059.5|24102.5|24094.5|24051.5|24043.5|530
1742480700000|2025-03-20 14:25:00|24067|24059|24038|24030|24070|24062|24015|24007|593
1742481000000|2025-03-20 14:30:00|24037|24029|24020|24012|24043.5|24035.5|24019|24011|463
1742481300000|2025-03-20 14:35:00|24020.5|24012.5|24017|24009|24038|24030|23996.5|23988.5|404
1742481600000|2025-03-20 14:40:00|24016.5|24008.5|24019|24011|24020.5|24012.5|23997|23989|178
1742481900000|2025-03-20 14:45:00|24018.5|24010.5|24045|24037|24045.5|24037.5|24018.5|24010.5|296
1742482200000|2025-03-20 14:50:00|24045.5|24037.5|24069|24061|24074|24066|24023|24015|285
1742482500000|2025-03-20 14:55:00|24068.5|24060.5|24075.5|24067.5|24080|24072|24060|24052|258
1742482800000|2025-03-20 15:00:00|24076|24068|24046.5|24038.5|24083.5|24075.5|24042.5|24034.5|222
1742483100000|2025-03-20 15:05:00|24047|24039|24043.5|24035.5|24053.5|24045.5|24032.5|24024.5|231
1742483400000|2025-03-20 15:10:00|24043|24035|24022.5|24014.5|24046|24038|24014|24006|189
1742483700000|2025-03-20 15:15:00|24023|24015|24004|23996|24030.5|24022.5|24003|23995|125
1742484000000|2025-03-20 15:20:00|24003|23995|24025|24017|24026|24018|24000|23992|116
1742484300000|2025-03-20 15:25:00|24025.5|24017.5|24011.5|24003.5|24033.5|24025.5|24011|24003|157
1742484600000|2025-03-20 15:30:00|24012|24004|23981.5|23973.5|24013.5|24005.5|23976|23968|260
1742484900000|2025-03-20 15:35:00|23982|23974|23994.5|23986.5|23998.5|23990.5|23976.5|23968.5|117
1742485200000|2025-03-20 15:40:00|23995|23987|24000.5|23992.5|24001|23993|23986.5|23978.5|65
1742485500000|2025-03-20 15:45:00|24001|23993|24002.5|23994.5|24020|24012|23997.5|23989.5|111
1742485800000|2025-03-20 15:50:00|24003|23995|24021.5|24013.5|24029|24021|24001.5|23993.5|60
1742486100000|2025-03-20 15:55:00|24021|24013|23998.5|23990.5|24021.5|24013.5|23996.5|23988.5|60
1742486400000|2025-03-20 16:00:00|23997|23989|24021|24013|24045.5|24037.5|23987.5|23979.5|487
1742486700000|2025-03-20 16:05:00|24021.5|24013.5|24029.5|24021.5|24039|24031|24018.5|24010.5|94
1742487000000|2025-03-20 16:10:00|24030|24022|24046|24038|24047.5|24039.5|24018.5|24010.5|142
1742487300000|2025-03-20 16:15:00|24045.5|24037.5|24033.5|24025.5|24048|24040|24031.5|24023.5|81
1742487600000|2025-03-20 16:20:00|24033|24025|24024|24016|24035.5|24027.5|24023.5|24015.5|54
1742487900000|2025-03-20 16:25:00|24023|24015|24012|24004|24026.5|24018.5|24007.5|23999.5|192
1742488200000|2025-03-20 16:30:00|24012.5|24004.5|24013.5|24005.5|24024|24016|24007.5|23999.5|53
1742488500000|2025-03-20 16:35:00|24014|24006|24031.5|24023.5|24033|24025|24001|23993|88
1742488800000|2025-03-20 16:40:00|24030.5|24022.5|24031.5|24023.5|24034.5|24026.5|24020|24012|32
1742489100000|2025-03-20 16:45:00|24032|24024|24026.5|24018.5|24049.5|24041.5|24026|24018|61
1742489400000|2025-03-20 16:50:00|24026|24018|24050.5|24042.5|24051.5|24043.5|24025.5|24017.5|57
1742489700000|2025-03-20 16:55:00|24050|24042|24031.5|24023.5|24052|24044|24030.5|24022.5|58
1742490000000|2025-03-20 17:00:00|24031|24023|24048.5|24040.5|24050|24042|24028.5|24020.5|31
1742490300000|2025-03-20 17:05:00|24048|24040|24035|24027|24048|24040|24033|24025|49
1742490600000|2025-03-20 17:10:00|24034.5|24026.5|24034.5|24026.5|24037.5|24029.5|24028|24020|50
1742490900000|2025-03-20 17:15:00|24034|24026|24026.5|24018.5|24036|24028|24024|24016|32
1742491200000|2025-03-20 17:20:00|24027|24019|24016.5|24008.5|24030|24022|24016.5|24008.5|35
1742491500000|2025-03-20 17:25:00|24017|24009|23998|23990|24019|24011|23997.5|23989.5|48
1742491800000|2025-03-20 17:30:00|23997.5|23989.5|24009.5|24001.5|24019.5|24011.5|23994|23986|85
1742492100000|2025-03-20 17:35:00|24009|24001|24030.5|24022.5|24031|24023|24002.5|23994.5|53
1742492400000|2025-03-20 17:40:00|24030|24022|24031|24023|24033|24025|24015.5|24007.5|40
1742492700000|2025-03-20 17:45:00|24030.5|24022.5|24030.5|24022.5|24047.5|24039.5|24025|24017|73
1742493000000|2025-03-20 17:50:00|24031|24023|24028.5|24020.5|24039|24031|24028|24020|28
1742493300000|2025-03-20 17:55:00|24029|24021|24027|24019|24035.5|24027.5|24023.5|24015.5|81
1742493600000|2025-03-20 18:00:00|24026.5|24018.5|24033.5|24025.5|24041.5|24033.5|24025|24017|30
1742493900000|2025-03-20 18:05:00|24033|24025|24029.5|24021.5|24036|24028|24025.5|24017.5|19
1742494200000|2025-03-20 18:10:00|24028|24020|24055.5|24047.5|24062.5|24054.5|24028|24020|87
1742494500000|2025-03-20 18:15:00|24055|24047|24051.5|24043.5|24060.5|24052.5|24050.5|24042.5|29
1742494800000|2025-03-20 18:20:00|24051|24043|24062|24054|24063|24055|24047.5|24039.5|71
1742495100000|2025-03-20 18:25:00|24062.5|24054.5|24051|24043|24066|24058|24050|24042|66
1742495400000|2025-03-20 18:30:00|24050.5|24042.5|24044.5|24036.5|24053|24045|24040.5|24032.5|53
1742495700000|2025-03-20 18:35:00|24045|24037|24062.5|24054.5|24065|24057|24043.5|24035.5|39
1742496000000|2025-03-20 18:40:00|24063|24055|24053.5|24045.5|24064.5|24056.5|24051.5|24043.5|36
1742496300000|2025-03-20 18:45:00|24053|24045|24067.5|24059.5|24069|24061|24049|24041|54
1742496600000|2025-03-20 18:50:00|24068.5|24060.5|24068.5|24060.5|24070.5|24062.5|24053|24045|64
1742496900000|2025-03-20 18:55:00|24069.5|24061.5|24060.3|24030.3|24070.5|24062.5|24045.5|24030.3|136
1742497200000|2025-03-20 19:00:00|24060|24030|24074.6|24044.6|24074.8|24044.8|24059.7|24029.7|1
1742497500000|2025-03-20 19:05:00|24074.4|24044.4|24071|24041|24076.3|24046.3|24070.7|24040.7|0
1742497800000|2025-03-20 19:10:00|24069.9|24039.9|24070.1|24040.1|24073.4|24043.4|24068.4|24038.4|0
1742498100000|2025-03-20 19:15:00|24070|24040|24074.8|24044.8|24075.8|24045.8|24067.3|24037.3|0
1742498400000|2025-03-20 19:20:00|24074.6|24044.6|24075|24045|24083.1|24053.1|24072.4|24042.4|0
1742498700000|2025-03-20 19:25:00|24075.2|24045.2|24051.5|24021.5|24075.2|24045.2|24051|24021|0
1742499000000|2025-03-20 19:30:00|24051.6|24021.6|24059.2|24029.2|24061.3|24031.3|24051.6|24021.6|0
1742499300000|2025-03-20 19:35:00|24058.7|24028.7|24055.2|24025.2|24066|24036|24053.9|24023.9|0
1742499600000|2025-03-20 19:40:00|24054.9|24024.9|24069.6|24039.6|24069.8|24039.8|24054.9|24024.9|0
1742499900000|2025-03-20 19:45:00|24069.5|24039.5|24075.6|24045.6|24080.9|24050.9|24066.7|24036.7|0
1742500200000|2025-03-20 19:50:00|24074.2|24044.2|24074|24044|24078.7|24048.7|24065.7|24035.7|0
1742500500000|2025-03-20 19:55:00|24075.2|24045.2|24065.9|24035.9|24083.9|24053.9|24057|24027|0
1742500800000|2025-03-20 20:00:00|24066.5|24036.5|24070.2|24040.2|24071.7|24041.7|24060.2|24030.2|0
1742501100000|2025-03-20 20:05:00|24070.8|24040.8|24070.1|24040.1|24071.4|24041.4|24063.7|24033.7|0
1742501400000|2025-03-20 20:10:00|24069.5|24039.5|24071.2|24041.2|24073.8|24043.8|24069.5|24039.5|0
1742501700000|2025-03-20 20:15:00|24072.9|24042.9|24074.4|24044.4|24076.2|24046.2|24071.8|24041.8|0
1742502000000|2025-03-20 20:20:00|24074.1|24044.1|24072.1|24042.1|24074.7|24044.7|24070.7|24040.7|0
1742502300000|2025-03-20 20:25:00|24071.8|24041.8|24074.7|24044.7|24076.7|24046.7|24070.7|24040.7|0
1742502600000|2025-03-20 20:30:00|24074.4|24044.4|24073.5|24043.5|24075.3|24045.3|24072.6|24042.6|0
1742502900000|2025-03-20 20:35:00|24073.2|24043.2|24069.7|24039.7|24073.5|24043.5|24069.7|24039.7|0
1742503200000|2025-03-20 20:40:00|24070.3|24040.3|24070|24040|24070.9|24040.9|24068.6|24038.6|0
1742503500000|2025-03-20 20:45:00|24070.6|24040.6|24071.4|24041.4|24072|24042|24069.7|24039.7|0
1742503800000|2025-03-20 20:50:00|24071.7|24041.7|24071.7|24041.7|24072|24042|24070|24040|0
1742504100000|2025-03-20 20:55:00|24071.1|24041.1|24071.5|24041.5|24072.3|24042.3|24069.7|24039.7|0
1742504400000|2025-03-20 21:00:00|24072.1|24042.1|24071.7|24041.7|24072.1|24042.1|24071.3|24041.3|0
1742504700000|2025-03-20 21:05:00|24071.8|24041.8|24071.7|24041.7|24071.8|24041.8|24071.5|24041.5|0
1742505000000|2025-03-20 21:10:00|24072|24042|24073.2|24043.2|24073.2|24043.2|24070.6|24040.6|0
1742505300000|2025-03-20 21:15:00|24073.4|24043.4|24075.1|24045.1|24075.6|24045.6|24072.8|24042.8|0
1742505600000|2025-03-20 21:20:00|24075|24045|24073|24043|24075.4|24045.4|24073|24043|0
1742505900000|2025-03-20 21:25:00|24072.8|24042.8|24071|24041|24074.1|24044.1|24071|24041|0
1742506200000|2025-03-20 21:30:00|24071.3|24041.3|24070.9|24040.9|24071.7|24041.7|24070.6|24040.6|0
1742506500000|2025-03-20 21:35:00|24070.2|24040.2|24069.9|24039.9|24070.4|24040.4|24069.9|24039.9|0
1742506800000|2025-03-20 21:40:00|24069|24039|24068.7|24038.7|24069.4|24039.4|24067.9|24037.9|0
1742507100000|2025-03-20 21:45:00|24068.6|24038.6|24069|24039|24069|24039|24068|24038|0
1742507400000|2025-03-20 21:50:00|24068.5|24038.5|24068.9|24038.9|24069.4|24039.4|24068.5|24038.5|0
1742507700000|2025-03-20 21:55:00|24068.8|24038.8|24069.2|24039.2|24070.8|24040.8|24068.3|24038.3|0
1742508000000|2025-03-20 22:00:00|24067.2|24037.2|24070.8|24040.8|24072.7|24042.7|24065.1|24035.1|0
1742508300000|2025-03-20 22:05:00|24070.6|24040.6|24065.5|24035.5|24070.6|24040.6|24065.5|24035.5|0
1742508600000|2025-03-20 22:10:00|24066.1|24036.1|24066.1|24036.1|24067.4|24037.4|24064.5|24034.5|0
1742508900000|2025-03-20 22:15:00|24066.4|24036.4|24075.8|24045.8|24077.4|24047.4|24066.4|24036.4|0
1742509200000|2025-03-20 22:20:00|24076.4|24046.4|24073.9|24043.9|24076.4|24046.4|24069.5|24039.5|0
1742509500000|2025-03-20 22:25:00|24074.5|24044.5|24075.8|24045.8|24077.1|24047.1|24072.4|24042.4|0
1742509800000|2025-03-20 22:30:00|24076.4|24046.4|24077.7|24047.7|24079|24049|24073|24043|0
1742510100000|2025-03-20 22:35:00|24077.4|24047.4|24079.4|24049.4|24080|24050|24076.5|24046.5|0
1742510400000|2025-03-20 22:40:00|24079.1|24049.1|24077.6|24047.6|24079.4|24049.4|24074.3|24044.3|0
1742510700000|2025-03-20 22:45:00|24077|24047|24073.2|24043.2|24077|24047|24072.9|24042.9|0
1742511000000|2025-03-20 22:50:00|24072.9|24042.9|24068.9|24038.9|24072.9|24042.9|24068.3|24038.3|0
1742511300000|2025-03-20 22:55:00|24069.5|24039.5|24068.3|24038.3|24070.1|24040.1|24066.3|24036.3|0
1742511600000|2025-03-20 23:00:00|24067.7|24037.7|24060|24030|24068.9|24038.9|24059.4|24029.4|0
1742511900000|2025-03-20 23:05:00|24060.6|24030.6|24050.5|24020.5|24061.3|24031.3|24046.7|24016.7|0
1742512200000|2025-03-20 23:10:00|24050.7|24020.7|24049.6|24019.6|24052.4|24022.4|24049.6|24019.6|0
1742512500000|2025-03-20 23:15:00|24050.8|24020.8|24044.7|24014.7|24050.9|24020.9|24044.1|24014.1|0
1742512800000|2025-03-20 23:20:00|24045|24015|24044.7|24014.7|24046.9|24016.9|24043.5|24013.5|0
1742513100000|2025-03-20 23:25:00|24045.9|24015.9|24048.3|24018.3|24050.8|24020.8|24045.9|24015.9|0
1742513400000|2025-03-20 23:30:00|24047.7|24017.7|24049.9|24019.9|24050.5|24020.5|24043.1|24013.1|0
1742513700000|2025-03-20 23:35:00|24049.3|24019.3|24044.6|24014.6|24050.2|24020.2|24044.6|24014.6|0
1742514000000|2025-03-20 23:40:00|24044.9|24014.9|24045|24015|24048.7|24018.7|24044|24014|0
1742514300000|2025-03-20 23:45:00|24045.8|24015.8|24049.5|24019.5|24051.1|24021.1|24044.7|24014.7|0
1742514600000|2025-03-20 23:50:00|24049.8|24019.8|24054.4|24024.4|24056.3|24026.3|24048.5|24018.5|0
1742514900000|2025-03-20 23:55:00|24055|24025|24055.2|24025.2|24058.2|24028.2|24055|24025|0
1742515200000|2025-03-21 00:00:00|24054.6|24024.6|24065.7|24035.7|24066.3|24036.3|24051.1|24021.1|0
1742515500000|2025-03-21 00:05:00|24066.3|24036.3|24070|24040|24071.8|24041.8|24066.3|24036.3|0
1742515800000|2025-03-21 00:10:00|24069.4|24039.4|24071.4|24041.4|24072.5|24042.5|24069.4|24039.4|0
1742516100000|2025-03-21 00:15:00|24071.9|24041.9|24071.7|24041.7|24072.3|24042.3|24068|24038|0
1742516400000|2025-03-21 00:20:00|24072.3|24042.3|24072.7|24042.7|24076.7|24046.7|24071.7|24041.7|0
1742516700000|2025-03-21 00:25:00|24073|24043|24068.4|24038.4|24073|24043|24065.2|24035.2|0
1742517000000|2025-03-21 00:30:00|24068.1|24038.1|24071.2|24041.2|24076.5|24046.5|24068.1|24038.1|0
1742517300000|2025-03-21 00:35:00|24070.9|24040.9|24071.1|24041.1|24072.7|24042.7|24069.1|24039.1|0
1742517600000|2025-03-21 00:40:00|24070.8|24040.8|24069.1|24039.1|24070.8|24040.8|24066.5|24036.5|0
1742517900000|2025-03-21 00:45:00|24068.6|24038.6|24067.7|24037.7|24069.7|24039.7|24065.7|24035.7|0
1742518200000|2025-03-21 00:50:00|24068|24038|24070.5|24040.5|24071.7|24041.7|24066.5|24036.5|0
1742518500000|2025-03-21 00:55:00|24071.1|24041.1|24068.5|24038.5|24071.7|24041.7|24068|24038|0
1742518800000|2025-03-21 01:00:00|24068|24038|24068.8|24038.8|24072.3|24042.3|24067.6|24037.6|0
1742519100000|2025-03-21 01:05:00|24069.4|24039.4|24068.4|24038.4|24070.6|24040.6|24067|24037|0
1742519400000|2025-03-21 01:10:00|24067.8|24037.8|24064.8|24034.8|24069.7|24039.7|24064.2|24034.2|0
1742519700000|2025-03-21 01:15:00|24065.9|24035.9|24137|24132|24147|24142|24063.5|24035.9|1830
1742520000000|2025-03-21 01:20:00|24136.5|24131.5|24125|24120|24147.5|24142.5|24114|24109|895
1742520300000|2025-03-21 01:25:00|24124.5|24119.5|24102.5|24097.5|24136.5|24131.5|24097.5|24092.5|681
1742520600000|2025-03-21 01:30:00|24115|24110|24122|24117|24129|24124|24042|24037|5336
1742520900000|2025-03-21 01:35:00|24118|24113|24158.4|24153.4|24187|24182|24095|24090|3890
1742521200000|2025-03-21 01:40:00|24157.4|24152.4|24145.9|24140.9|24183.9|24178.9|24127.4|24122.4|2035
1742521500000|2025-03-21 01:45:00|24144.4|24139.4|24088.9|24083.9|24159.9|24154.9|24081.9|24076.9|2265
1742521800000|2025-03-21 01:50:00|24087.4|24082.4|24137.4|24132.4|24144.4|24139.4|24071.4|24066.4|1870
1742522100000|2025-03-21 01:55:00|24134.4|24129.4|24161.9|24156.9|24171.4|24166.4|24114.9|24109.9|2305
1742522400000|2025-03-21 02:00:00|24160.9|24155.9|24198.9|24193.9|24224.9|24219.9|24149.9|24144.9|2595
1742522700000|2025-03-21 02:05:00|24197.9|24192.9|24191.4|24186.4|24238.9|24233.9|24187.4|24182.4|1764
1742523000000|2025-03-21 02:10:00|24189.9|24184.9|24158.4|24153.4|24190.9|24185.9|24140.4|24135.4|1494
1742523300000|2025-03-21 02:15:00|24157.9|24152.9|24118.9|24113.9|24193.9|24188.9|24118.9|24113.9|1275
1742523600000|2025-03-21 02:20:00|24117.9|24112.9|24077.4|24072.4|24131.4|24126.4|24069.9|24064.9|2092
1742523900000|2025-03-21 02:25:00|24076.4|24071.4|24057.9|24052.9|24084.4|24079.4|24048.4|24043.4|1641
1742524200000|2025-03-21 02:30:00|24056.9|24051.9|24021.9|24016.9|24086.4|24081.4|24019.4|24014.4|2014
1742524500000|2025-03-21 02:35:00|24021.4|24016.4|23992.4|23987.4|24031.9|24026.9|23990.4|23985.4|2289
1742524800000|2025-03-21 02:40:00|23991.9|23986.9|23966.9|23961.9|23996.4|23991.4|23945.9|23940.9|2246
1742525100000|2025-03-21 02:45:00|23966.4|23961.4|24001.9|23996.9|24006.4|24001.4|23960.9|23955.9|1944
1742525400000|2025-03-21 02:50:00|24002.9|23997.9|23900.4|23895.4|24008.4|24003.4|23899.9|23894.9|2074
1742525700000|2025-03-21 02:55:00|23899.9|23894.9|23835.9|23830.9|23901.9|23896.9|23832.9|23827.9|3413
1742526000000|2025-03-21 03:00:00|23834.9|23829.9|23820.9|23815.9|23845.9|23840.9|23775.9|23770.9|4598
1742526300000|2025-03-21 03:05:00|23821.4|23816.4|23849.9|23844.9|23859.4|23854.4|23799.4|23794.4|3136
1742526600000|2025-03-21 03:10:00|23848.9|23843.9|23844.9|23839.9|23864.4|23859.4|23828.9|23823.9|1525
1742526900000|2025-03-21 03:15:00|23841.9|23836.9|23789.4|23784.4|23866.9|23861.9|23789.4|23784.4|1766
1742527200000|2025-03-21 03:20:00|23788.9|23783.9|23757.9|23752.9|23791.9|23786.9|23749.9|23744.9|2366
1742527500000|2025-03-21 03:25:00|23757.4|23752.4|23734.4|23729.4|23783.4|23778.4|23730.4|23725.4|1934
1742527800000|2025-03-21 03:30:00|23732.9|23727.9|23734.9|23729.9|23739.9|23734.9|23679.9|23674.9|3094
1742528100000|2025-03-21 03:35:00|23734.4|23729.4|23732.9|23727.9|23764.9|23759.9|23721.9|23716.9|2378
1742528400000|2025-03-21 03:40:00|23732.4|23727.4|23734.4|23729.4|23750.9|23745.9|23723.9|23718.9|1246
1742528700000|2025-03-21 03:45:00|23732.4|23727.4|23777.4|23772.4|23781.9|23776.9|23731.4|23726.4|1151
1742529000000|2025-03-21 03:50:00|23776.4|23771.4|23746.9|23741.9|23780.4|23775.4|23745.9|23740.9|831
1742529300000|2025-03-21 03:55:00|23745.9|23740.9|23758.4|23753.4|23762.4|23757.4|23745.9|23740.9|610
1742529600000|2025-03-21 04:00:00|23763.1|23733.1|23766.7|23736.7|23766.7|23736.7|23762.1|23732.1|0
1742529900000|2025-03-21 04:05:00|23767.3|23737.3|23771.8|23741.8|23772.8|23742.8|23765.9|23735.9|0
1742530200000|2025-03-21 04:10:00|23772|23742|23772.3|23742.3|23773.2|23743.2|23771.5|23741.5|0
1742530500000|2025-03-21 04:15:00|23771.8|23741.8|23772.9|23742.9|23773.5|23743.5|23769.5|23739.5|0
1742530800000|2025-03-21 04:20:00|23773.2|23743.2|23770.7|23740.7|23774.2|23744.2|23770.2|23740.2|0
1742531100000|2025-03-21 04:25:00|23770.9|23740.9|23772.4|23742.4|23773.9|23743.9|23770.2|23740.2|0
1742531400000|2025-03-21 04:30:00|23772.7|23742.7|23769.9|23739.9|23773.6|23743.6|23769.9|23739.9|0
1742531700000|2025-03-21 04:35:00|23770.2|23740.2|23767.9|23737.9|23772.2|23742.2|23767.9|23737.9|0
1742532000000|2025-03-21 04:40:00|23766.2|23736.2|23759.5|23729.5|23767.3|23737.3|23757.9|23727.9|0
1742532300000|2025-03-21 04:45:00|23759.2|23729.2|23759.5|23729.5|23760.9|23730.9|23758|23728|0
1742532600000|2025-03-21 04:50:00|23759.7|23729.7|23756.1|23726.1|23760.4|23730.4|23755.3|23725.3|0
1742532900000|2025-03-21 04:55:00|23757|23727|23760.9|23730.9|23761.1|23731.1|23753|23723|18
1742533200000|2025-03-21 05:00:00|23764.9|23759.9|23771.9|23766.9|23780.4|23775.4|23716.9|23711.9|1506
1742533500000|2025-03-21 05:05:00|23770.9|23765.9|23754.9|23749.9|23780.4|23775.4|23741.4|23736.4|1007
1742533800000|2025-03-21 05:10:00|23755.4|23750.4|23727.4|23722.4|23764.9|23759.9|23723.9|23718.9|796
1742534100000|2025-03-21 05:15:00|23725.9|23720.9|23745.4|23740.4|23748.4|23743.4|23715.9|23710.9|761
1742534400000|2025-03-21 05:20:00|23745.9|23740.9|23721.9|23716.9|23787.9|23782.9|23719.9|23714.9|1230
1742534700000|2025-03-21 05:25:00|23720.9|23715.9|23725.4|23720.4|23735.9|23730.9|23708.9|23703.9|732
1742535000000|2025-03-21 05:30:00|23724.9|23719.9|23721.4|23716.4|23732.9|23727.9|23700.4|23695.4|876
1742535300000|2025-03-21 05:35:00|23720.9|23715.9|23667.9|23662.9|23737.4|23732.4|23661.9|23656.9|1698
1742535600000|2025-03-21 05:40:00|23666.9|23661.9|23613.9|23608.9|23672.4|23667.4|23610.9|23605.9|2166
1742535900000|2025-03-21 05:45:00|23612.9|23607.9|23607.4|23602.4|23632.9|23627.9|23602.9|23597.9|1564
1742536200000|2025-03-21 05:50:00|23607.9|23602.9|23656.9|23651.9|23660.4|23655.4|23603.9|23598.9|1541
1742536500000|2025-03-21 05:55:00|23657.4|23652.4|23653.9|23648.9|23670.9|23665.9|23646.9|23641.9|1117
1742536800000|2025-03-21 06:00:00|23651.4|23646.4|23629.9|23624.9|23651.9|23646.9|23597.4|23592.4|1197
1742537100000|2025-03-21 06:05:00|23629.4|23624.4|23652.9|23647.9|23691.9|23686.9|23616.9|23611.9|1597
1742537400000|2025-03-21 06:10:00|23652.4|23647.4|23646.9|23641.9|23663.9|23658.9|23634.4|23629.4|698
1742537700000|2025-03-21 06:15:00|23646.4|23641.4|23680.9|23675.9|23686.4|23681.4|23630.4|23625.4|827
1742538000000|2025-03-21 06:20:00|23679.9|23674.9|23735.4|23730.4|23736.9|23731.9|23670.9|23665.9|1683
1742538300000|2025-03-21 06:25:00|23734.9|23729.9|23720.4|23715.4|23744.9|23739.9|23707.4|23702.4|1303
1742538600000|2025-03-21 06:30:00|23718.4|23713.4|23745.4|23740.4|23756.4|23751.4|23716.4|23711.4|1039
1742538900000|2025-03-21 06:35:00|23745.9|23740.9|23772.4|23767.4|23783.9|23778.9|23732.4|23727.4|1314
1742539200000|2025-03-21 06:40:00|23771.9|23766.9|23770.9|23765.9|23781.9|23776.9|23753.9|23748.9|976
1742539500000|2025-03-21 06:45:00|23771.9|23766.9|23725.9|23720.9|23774.4|23769.4|23723.4|23718.4|1063
1742539800000|2025-03-21 06:50:00|23725.4|23720.4|23747.9|23742.9|23749.9|23744.9|23717.9|23712.9|773
1742540100000|2025-03-21 06:55:00|23746.9|23741.9|23737.4|23732.4|23762.4|23757.4|23731.9|23726.9|638
1742540400000|2025-03-21 07:00:00|23737.9|23732.9|23801.9|23796.9|23801.9|23796.9|23731.9|23726.9|1345
1742540700000|2025-03-21 07:05:00|23801.4|23796.4|23799.9|23794.9|23827.4|23822.4|23783.9|23778.9|1517
1742541000000|2025-03-21 07:10:00|23798.9|23793.9|23789.4|23784.4|23815.4|23810.4|23785.9|23780.9|656
1742541300000|2025-03-21 07:15:00|23788.9|23783.9|23778.4|23773.4|23794.4|23789.4|23769.4|23764.4|614
1742541600000|2025-03-21 07:20:00|23778.9|23773.9|23742.9|23737.9|23779.4|23774.4|23740.4|23735.4|698
1742541900000|2025-03-21 07:25:00|23741.9|23736.9|23757.9|23752.9|23773.4|23768.4|23740.9|23735.9|639
1742542200000|2025-03-21 07:30:00|23756.4|23751.4|23749.4|23744.4|23774.4|23769.4|23741.9|23736.9|562
1742542500000|2025-03-21 07:35:00|23748.9|23743.9|23719.4|23714.4|23758.4|23753.4|23719.4|23714.4|872
1742542800000|2025-03-21 07:40:00|23718.9|23713.9|23706.9|23701.9|23731.4|23726.4|23690.9|23685.9|1208
1742543100000|2025-03-21 07:45:00|23707.4|23702.4|23707.9|23702.9|23729.9|23724.9|23704.9|23699.9|1167
1742543400000|2025-03-21 07:50:00|23709.4|23704.4|23688.9|23683.9|23729.4|23724.4|23688.4|23683.4|1399
1742543700000|2025-03-21 07:55:00|23688.4|23683.4|23690.9|23685.9|23704.4|23699.4|23686.4|23681.4|1763
1742544000000|2025-03-21 08:00:00|23687.9|23682.9|23695.4|23690.4|23701.4|23696.4|23666.9|23661.9|1508
1742544300000|2025-03-21 08:05:00|23694.9|23689.9|23677.4|23672.4|23723.9|23718.9|23674.4|23669.4|2223
1742544600000|2025-03-21 08:10:00|23676.9|23671.9|23672.9|23667.9|23684.9|23679.9|23656.9|23651.9|1374
1742544900000|2025-03-21 08:15:00|23672.4|23667.4|23645.9|23640.9|23675.9|23670.9|23645.4|23640.4|1479
1742545200000|2025-03-21 08:20:00|23646.4|23641.4|23625.9|23620.9|23654.9|23649.9|23614.4|23609.4|870
1742545500000|2025-03-21 08:25:00|23626.4|23621.4|23584.4|23579.4|23632.9|23627.9|23584.4|23579.4|1976
1742545800000|2025-03-21 08:30:00|23606.3|23576.3|23600|23570|23612.8|23582.8|23598.2|23568.2|613
1742546100000|2025-03-21 08:35:00|23600.5|23570.5|23613.8|23583.8|23618.5|23588.5|23600.5|23570.5|0
1742546400000|2025-03-21 08:40:00|23613.5|23583.5|23597.8|23567.8|23622|23592|23592.3|23562.3|0
1742546700000|2025-03-21 08:45:00|23597.5|23567.5|23601.5|23571.5|23610.3|23580.3|23597|23567|0
1742547000000|2025-03-21 08:50:00|23600.4|23570.4|23612.2|23582.2|23614.1|23584.1|23597.5|23567.5|0
1742547300000|2025-03-21 08:55:00|23611.6|23581.6|23618.6|23588.6|23620.3|23590.3|23611.4|23581.4|0
1742547600000|2025-03-21 09:00:00|23618.8|23588.8|23607|23577|23622.5|23592.5|23604.4|23574.4|0
1742547900000|2025-03-21 09:05:00|23606.1|23576.1|23611.7|23581.7|23613.2|23583.2|23602.8|23572.8|0
1742548200000|2025-03-21 09:10:00|23611.9|23581.9|23619.6|23589.6|23619.6|23589.6|23607.2|23577.2|0
1742548500000|2025-03-21 09:15:00|23619.3|23589.3|23563.4|23555.4|23619.3|23594.4|23547.9|23539.9|664
1742548800000|2025-03-21 09:20:00|23563.9|23555.9|23570.9|23562.9|23573.9|23565.9|23541.4|23533.4|267
1742549100000|2025-03-21 09:25:00|23570.4|23562.4|23601.4|23593.4|23609.4|23601.4|23566.4|23558.4|316
1742549400000|2025-03-21 09:30:00|23598.9|23590.9|23568.9|23560.9|23598.9|23590.9|23565.4|23557.4|190
1742549700000|2025-03-21 09:35:00|23569.4|23561.4|23581.9|23573.9|23583.4|23575.4|23556.4|23548.4|210
1742550000000|2025-03-21 09:40:00|23581.4|23573.4|23580.4|23572.4|23586.9|23578.9|23573.4|23565.4|84
1742550300000|2025-03-21 09:45:00|23579.9|23571.9|23569.4|23561.4|23586.9|23578.9|23568.4|23560.4|97
1742550600000|2025-03-21 09:50:00|23569.9|23561.9|23581.4|23573.4|23581.9|23573.9|23564.4|23556.4|68
1742550900000|2025-03-21 09:55:00|23580.4|23572.4|23582.4|23574.4|23597.4|23589.4|23577.9|23569.9|99
1742551200000|2025-03-21 10:00:00|23584.9|23576.9|23612.4|23604.4|23614.9|23606.9|23582.9|23574.9|144
1742551500000|2025-03-21 10:05:00|23611.9|23603.9|23614.9|23606.9|23619.9|23611.9|23604.9|23596.9|163
1742551800000|2025-03-21 10:10:00|23613.4|23605.4|23618.4|23610.4|23620.9|23612.9|23595.4|23587.4|173
1742552100000|2025-03-21 10:15:00|23616.9|23608.9|23617.9|23609.9|23621.9|23613.9|23609.9|23601.9|119
1742552400000|2025-03-21 10:20:00|23618.9|23610.9|23616.4|23608.4|23622.4|23614.4|23609.9|23601.9|103
1742552700000|2025-03-21 10:25:00|23615.9|23607.9|23617.9|23609.9|23619.9|23611.9|23606.4|23598.4|126
1742553000000|2025-03-21 10:30:00|23618.4|23610.4|23604.9|23596.9|23618.4|23610.4|23598.4|23590.4|61
1742553300000|2025-03-21 10:35:00|23604.4|23596.4|23594.9|23586.9|23607.9|23599.9|23582.4|23574.4|250
1742553600000|2025-03-21 10:40:00|23595.4|23587.4|23631.9|23623.9|23633.4|23625.4|23595.4|23587.4|277
1742553900000|2025-03-21 10:45:00|23630.4|23622.4|23641.9|23633.9|23648.4|23640.4|23629.4|23621.4|530
1742554200000|2025-03-21 10:50:00|23642.4|23634.4|23651.9|23643.9|23661.9|23653.9|23639.4|23631.4|153
1742554500000|2025-03-21 10:55:00|23652.4|23644.4|23673.9|23665.9|23674.4|23666.4|23642.9|23634.9|110
1742554800000|2025-03-21 11:00:00|23674.4|23666.4|23673.4|23665.4|23675.9|23667.9|23654.9|23646.9|143
1742555100000|2025-03-21 11:05:00|23673.9|23665.9|23650.9|23642.9|23677.4|23669.4|23641.9|23633.9|123
1742555400000|2025-03-21 11:10:00|23650.4|23642.4|23656.9|23648.9|23660.4|23652.4|23641.9|23633.9|70
1742555700000|2025-03-21 11:15:00|23656.4|23648.4|23668.9|23660.9|23678.4|23670.4|23655.9|23647.9|147
1742556000000|2025-03-21 11:20:00|23668.4|23660.4|23656.9|23648.9|23672.4|23664.4|23656.9|23648.9|46
1742556300000|2025-03-21 11:25:00|23657.4|23649.4|23670.9|23662.9|23675.4|23667.4|23651.4|23643.4|131
1742556600000|2025-03-21 11:30:00|23670.4|23662.4|23665.4|23657.4|23678.4|23670.4|23664.9|23656.9|79
1742556900000|2025-03-21 11:35:00|23664.4|23656.4|23659.9|23651.9|23667.9|23659.9|23651.4|23643.4|68
1742557200000|2025-03-21 11:40:00|23659.4|23651.4|23667.4|23659.4|23667.9|23659.9|23653.4|23645.4|58
1742557500000|2025-03-21 11:45:00|23667.9|23659.9|23667.9|23659.9|23675.4|23667.4|23665.9|23657.9|46
1742557800000|2025-03-21 11:50:00|23668.4|23660.4|23655.9|23647.9|23670.9|23662.9|23655.4|23647.4|31
1742558100000|2025-03-21 11:55:00|23655.4|23647.4|23662.9|23654.9|23668.4|23660.4|23653.9|23645.9|67
1742558400000|2025-03-21 12:00:00|23662.4|23654.4|23672.4|23664.4|23682.4|23674.4|23660.4|23652.4|111
1742558700000|2025-03-21 12:05:00|23671.9|23663.9|23671.4|23663.4|23682.9|23674.9|23669.9|23661.9|76
1742559000000|2025-03-21 12:10:00|23670.4|23662.4|23669.4|23661.4|23677.9|23669.9|23663.9|23655.9|91
1742559300000|2025-03-21 12:15:00|23667.9|23659.9|23657.9|23649.9|23669.4|23661.4|23649.4|23641.4|88
1742559600000|2025-03-21 12:20:00|23658.4|23650.4|23644.9|23636.9|23660.4|23652.4|23643.9|23635.9|70
1742559900000|2025-03-21 12:25:00|23645.4|23637.4|23648.9|23640.9|23654.9|23646.9|23641.9|23633.9|151
1742560200000|2025-03-21 12:30:00|23648.4|23640.4|23644.4|23636.4|23658.9|23650.9|23639.4|23631.4|89
1742560500000|2025-03-21 12:35:00|23644.9|23636.9|23622.9|23614.9|23648.4|23640.4|23617.4|23609.4|197
1742560800000|2025-03-21 12:40:00|23622.4|23614.4|23619.4|23611.4|23643.4|23635.4|23614.9|23606.9|137
1742561100000|2025-03-21 12:45:00|23619.9|23611.9|23640.9|23632.9|23650.9|23642.9|23618.9|23610.9|66
1742561400000|2025-03-21 12:50:00|23641.4|23633.4|23611.9|23603.9|23641.9|23633.9|23609.4|23601.4|86
1742561700000|2025-03-21 12:55:00|23612.4|23604.4|23608.9|23600.9|23618.4|23610.4|23602.9|23594.9|174
1742562000000|2025-03-21 13:00:00|23607.9|23599.9|23608.9|23600.9|23610.9|23602.9|23590.4|23582.4|142
1742562300000|2025-03-21 13:05:00|23608.4|23600.4|23605.9|23597.9|23615.4|23607.4|23598.4|23590.4|137
1742562600000|2025-03-21 13:10:00|23608.4|23600.4|23599.9|23591.9|23616.9|23608.9|23596.4|23588.4|103
1742562900000|2025-03-21 13:15:00|23599.4|23591.4|23610.9|23602.9|23612.9|23604.9|23597.4|23589.4|78
1742563200000|2025-03-21 13:20:00|23610.4|23602.4|23581.4|23573.4|23611.9|23603.9|23580.9|23572.9|111
1742563500000|2025-03-21 13:25:00|23580.4|23572.4|23572.9|23564.9|23581.9|23573.9|23560.4|23552.4|288
1742563800000|2025-03-21 13:30:00|23575.9|23567.9|23615.9|23607.9|23625.4|23617.4|23547.9|23539.9|1067
1742564100000|2025-03-21 13:35:00|23619.4|23611.4|23585.9|23577.9|23624.4|23616.4|23577.4|23569.4|491
1742564400000|2025-03-21 13:40:00|23589.4|23581.4|23632.9|23624.9|23650.4|23642.4|23582.9|23574.9|414
1742564700000|2025-03-21 13:45:00|23632.4|23624.4|23596.4|23588.4|23637.9|23629.9|23587.4|23579.4|257
1742565000000|2025-03-21 13:50:00|23597.4|23589.4|23577.4|23569.4|23610.9|23602.9|23546.9|23538.9|337
1742565300000|2025-03-21 13:55:00|23580.9|23572.9|23581.4|23573.4|23597.4|23589.4|23561.9|23553.9|150
1742565600000|2025-03-21 14:00:00|23581.9|23573.9|23548.9|23540.9|23584.9|23576.9|23528.9|23520.9|422
1742565900000|2025-03-21 14:05:00|23549.4|23541.4|23521.9|23513.9|23558.4|23550.4|23521.9|23513.9|243
1742566200000|2025-03-21 14:10:00|23522.9|23514.9|23531.4|23523.4|23541.4|23533.4|23513.9|23505.9|374
1742566500000|2025-03-21 14:15:00|23530.9|23522.9|23559.9|23551.9|23566.9|23558.9|23524.9|23516.9|198
1742566800000|2025-03-21 14:20:00|23560.4|23552.4|23553.9|23545.9|23563.9|23555.9|23540.4|23532.4|252
1742567100000|2025-03-21 14:25:00|23553.4|23545.4|23551.9|23543.9|23569.9|23561.9|23540.9|23532.9|161
1742567400000|2025-03-21 14:30:00|23550.4|23542.4|23557.9|23549.9|23558.9|23550.9|23531.9|23523.9|138
1742567700000|2025-03-21 14:35:00|23557.4|23549.4|23542.9|23534.9|23564.9|23556.9|23537.9|23529.9|90
1742568000000|2025-03-21 14:40:00|23543.4|23535.4|23560.9|23552.9|23567.9|23559.9|23533.9|23525.9|260
1742568300000|2025-03-21 14:45:00|23562.9|23554.9|23535.9|23527.9|23569.4|23561.4|23535.4|23527.4|87
1742568600000|2025-03-21 14:50:00|23535.4|23527.4|23564.4|23556.4|23564.4|23556.4|23535.4|23527.4|51
1742568900000|2025-03-21 14:55:00|23564.9|23556.9|23562.4|23554.4|23576.4|23568.4|23553.9|23545.9|279
1742569200000|2025-03-21 15:00:00|23563.4|23555.4|23560.9|23552.9|23568.4|23560.4|23554.9|23546.9|208
1742569500000|2025-03-21 15:05:00|23562.4|23554.4|23563.9|23555.9|23576.4|23568.4|23557.9|23549.9|369
1742569800000|2025-03-21 15:10:00|23563.4|23555.4|23587.9|23579.9|23594.9|23586.9|23563.4|23555.4|573
1742570100000|2025-03-21 15:15:00|23587.4|23579.4|23588.4|23580.4|23599.4|23591.4|23574.9|23566.9|690
1742570400000|2025-03-21 15:20:00|23588.9|23580.9|23602.9|23594.9|23603.4|23595.4|23578.9|23570.9|112
1742570700000|2025-03-21 15:25:00|23602.4|23594.4|23608.4|23600.4|23609.9|23601.9|23589.4|23581.4|92
1742571000000|2025-03-21 15:30:00|23607.9|23599.9|23609.9|23601.9|23619.9|23611.9|23603.9|23595.9|105
1742571300000|2025-03-21 15:35:00|23609.4|23601.4|23611.9|23603.9|23626.4|23618.4|23605.4|23597.4|108
1742571600000|2025-03-21 15:40:00|23612.4|23604.4|23610.9|23602.9|23618.4|23610.4|23596.4|23588.4|141
1742571900000|2025-03-21 15:45:00|23610.4|23602.4|23584.9|23576.9|23619.9|23611.9|23584.9|23576.9|133
1742572200000|2025-03-21 15:50:00|23584.4|23576.4|23569.4|23561.4|23584.4|23576.4|23536.4|23528.4|689
1742572500000|2025-03-21 15:55:00|23570.9|23562.9|23576.4|23568.4|23588.4|23580.4|23565.4|23557.4|308
1742572800000|2025-03-21 16:00:00|23574.9|23566.9|23636.4|23628.4|23641.9|23633.9|23574.9|23566.9|1162
1742573100000|2025-03-21 16:05:00|23635.9|23627.9|23618.4|23610.4|23645.9|23637.9|23609.4|23601.4|267
1742573400000|2025-03-21 16:10:00|23617.9|23609.9|23636.4|23628.4|23636.9|23628.9|23615.9|23607.9|141
1742573700000|2025-03-21 16:15:00|23636.9|23628.9|23636.9|23628.9|23641.9|23633.9|23624.9|23616.9|87
1742574000000|2025-03-21 16:20:00|23636.4|23628.4|23651.9|23643.9|23657.9|23649.9|23629.9|23621.9|131
1742574300000|2025-03-21 16:25:00|23651.4|23643.4|23660.4|23652.4|23660.4|23652.4|23642.4|23634.4|134
1742574600000|2025-03-21 16:30:00|23659.9|23651.9|23671.9|23663.9|23673.4|23665.4|23654.4|23646.4|113
1742574900000|2025-03-21 16:35:00|23673.4|23665.4|23649.9|23641.9|23673.9|23665.9|23643.9|23635.9|69
1742575200000|2025-03-21 16:40:00|23650.4|23642.4|23648.4|23640.4|23663.9|23655.9|23643.4|23635.4|207
1742575500000|2025-03-21 16:45:00|23652.4|23644.4|23656.9|23648.9|23665.9|23657.9|23650.9|23642.9|40
1742575800000|2025-03-21 16:50:00|23656.4|23648.4|23658.9|23650.9|23662.4|23654.4|23650.9|23642.9|54
1742576100000|2025-03-21 16:55:00|23658.4|23650.4|23669.9|23661.9|23673.4|23665.4|23656.4|23648.4|70
1742576400000|2025-03-21 17:00:00|23668.9|23660.9|23671.9|23663.9|23679.4|23671.4|23661.9|23653.9|143
1742576700000|2025-03-21 17:05:00|23672.4|23664.4|23674.4|23666.4|23681.4|23673.4|23672.4|23664.4|46
1742577000000|2025-03-21 17:10:00|23673.9|23665.9|23658.4|23650.4|23677.4|23669.4|23657.4|23649.4|73
1742577300000|2025-03-21 17:15:00|23657.9|23649.9|23655.4|23647.4|23663.9|23655.9|23655.4|23647.4|156
1742577600000|2025-03-21 17:20:00|23654.4|23646.4|23656.4|23648.4|23663.9|23655.9|23647.9|23639.9|191
1742577900000|2025-03-21 17:25:00|23656.9|23648.9|23652.9|23644.9|23661.9|23653.9|23645.4|23637.4|17
1742578200000|2025-03-21 17:30:00|23653.4|23645.4|23648.9|23640.9|23657.9|23649.9|23644.4|23636.4|47
1742578500000|2025-03-21 17:35:00|23648.4|23640.4|23664.9|23656.9|23665.9|23657.9|23646.4|23638.4|22
1742578800000|2025-03-21 17:40:00|23664.4|23656.4|23672.9|23664.9|23675.9|23667.9|23659.9|23651.9|26
1742579100000|2025-03-21 17:45:00|23672.4|23664.4|23678.9|23670.9|23680.4|23672.4|23667.9|23659.9|40
1742579400000|2025-03-21 17:50:00|23679.4|23671.4|23681.9|23673.9|23690.9|23682.9|23676.4|23668.4|72
1742579700000|2025-03-21 17:55:00|23682.4|23674.4|23678.9|23670.9|23683.4|23675.4|23672.4|23664.4|46
1742580000000|2025-03-21 18:00:00|23678.4|23670.4|23677.4|23669.4|23686.4|23678.4|23676.4|23668.4|22
1742580300000|2025-03-21 18:05:00|23676.9|23668.9|23657.9|23649.9|23677.4|23669.4|23655.4|23647.4|22
1742580600000|2025-03-21 18:10:00|23657.4|23649.4|23641.4|23633.4|23657.9|23649.9|23636.4|23628.4|58
1742580900000|2025-03-21 18:15:00|23640.9|23632.9|23648.4|23640.4|23653.9|23645.9|23636.9|23628.9|25
1742581200000|2025-03-21 18:20:00|23648.9|23640.9|23631.4|23623.4|23650.9|23642.9|23628.9|23620.9|42
1742581500000|2025-03-21 18:25:00|23630.9|23622.9|23618.9|23610.9|23637.9|23629.9|23616.9|23608.9|63
1742581800000|2025-03-21 18:30:00|23618.4|23610.4|23635.9|23627.9|23638.4|23630.4|23614.9|23606.9|77
1742582100000|2025-03-21 18:35:00|23635.4|23627.4|23651.4|23643.4|23652.9|23644.9|23632.4|23624.4|44
1742582400000|2025-03-21 18:40:00|23649.9|23641.9|23666.4|23658.4|23666.9|23658.9|23648.9|23640.9|55
1742582700000|2025-03-21 18:45:00|23666.9|23658.9|23652.4|23644.4|23672.4|23664.4|23648.9|23640.9|71
1742583000000|2025-03-21 18:50:00|23652.9|23644.9|23651.9|23643.9|23657.9|23649.9|23639.9|23631.9|33
1742583300000|2025-03-21 18:55:00|23652.4|23644.4|23661.2|23631.2|23661.2|23650.4|23640.4|23630.1|110
1742583600000|2025-03-21 19:00:00|23661.1|23631.1|23659.6|23629.6|23661.7|23631.7|23654.9|23624.9|0
1742583900000|2025-03-21 19:05:00|23659.4|23629.4|23658.1|23628.1|23661.3|23631.3|23657.2|23627.2|0
1742584200000|2025-03-21 19:10:00|23658|23628|23659.7|23629.7|23659.7|23629.7|23653.6|23623.6|0
1742584500000|2025-03-21 19:15:00|23659.4|23629.4|23658.4|23628.4|23659.9|23629.9|23654.4|23624.4|0
1742584800000|2025-03-21 19:20:00|23658|23628|23652.4|23622.4|23658.4|23628.4|23648.6|23618.6|0
1742585100000|2025-03-21 19:25:00|23652.3|23622.3|23650.4|23620.4|23652.5|23622.5|23647.6|23617.6|0
1742585400000|2025-03-21 19:30:00|23650.3|23620.3|23646.6|23616.6|23651.2|23621.2|23645.9|23615.9|0
1742585700000|2025-03-21 19:35:00|23646.4|23616.4|23646.4|23616.4|23651.9|23621.9|23640.2|23610.2|0
1742586000000|2025-03-21 19:40:00|23646.3|23616.3|23645.9|23615.9|23646.5|23616.5|23640.1|23610.1|0
1742586300000|2025-03-21 19:45:00|23645.8|23615.8|23641.5|23611.5|23646.4|23616.4|23640.3|23610.3|0
1742586600000|2025-03-21 19:50:00|23641.3|23611.3|23661.9|23631.9|23661.9|23631.9|23641.3|23611.3|0
1742586900000|2025-03-21 19:55:00|23661.8|23631.8|23656.4|23626.4|23669.9|23639.9|23656.4|23626.4|0
1742587200000|2025-03-21 20:00:00|23653|23623|23661.2|23631.2|23670|23640|23651.3|23621.3|0
1742587500000|2025-03-21 20:05:00|23662|23632|23661|23631|23663.6|23633.6|23659|23629|0
1742587800000|2025-03-21 20:10:00|23661.6|23631.6|23666.2|23636.2|23667.3|23637.3|23660.5|23630.5|0
1742588100000|2025-03-21 20:15:00|23666.7|23636.7|23664.4|23634.4|23668.5|23638.5|23660.7|23630.7|0
1742588400000|2025-03-21 20:20:00|23663.8|23633.8|23662.6|23632.6|23665.1|23635.1|23662.1|23632.1|0
1742588700000|2025-03-21 20:25:00|23662.9|23632.9|23665.2|23635.2|23666.1|23636.1|23661.8|23631.8|0
1742589000000|2025-03-21 20:30:00|23665.8|23635.8|23670.5|23640.5|23670.8|23640.8|23665.2|23635.2|0
1742589300000|2025-03-21 20:35:00|23671.1|23641.1|23672.2|23642.2|23673.9|23643.9|23670.2|23640.2|0
1742589600000|2025-03-21 20:40:00|23671.7|23641.7|23665.4|23635.4|23672.5|23642.5|23665.4|23635.4|0
1742589900000|2025-03-21 20:45:00|23664.8|23634.8|23665.3|23635.3|23665.9|23635.9|23661.4|23631.4|0
1742590200000|2025-03-21 20:50:00|23664.7|23634.7|23663.6|23633.6|23665.3|23635.3|23662.2|23632.2|0
1742590500000|2025-03-21 20:55:00|23663.3|23633.3|23667.5|23637.5|23668.6|23638.6|23662.8|23632.8|0
1742767200000|2025-03-23 22:00:00|23751.5|23721.5|23739.2|23709.2|23757.1|23727.1|23739.2|23709.2|0
1742767500000|2025-03-23 22:05:00|23738.7|23708.7|23743.2|23713.2|23749|23719|23731.9|23701.9|0
1742767800000|2025-03-23 22:10:00|23742.6|23712.6|23731.5|23701.5|23745.3|23715.3|23729.1|23699.1|0
1742768100000|2025-03-23 22:15:00|23731.2|23701.2|23728.2|23698.2|23735.1|23705.1|23727|23697|0
1742768400000|2025-03-23 22:20:00|23728.8|23698.8|23708.5|23678.5|23729.5|23699.5|23707.9|23677.9|0
1742768700000|2025-03-23 22:25:00|23709|23679|23715.3|23685.3|23715.9|23685.9|23708.5|23678.5|0
1742769000000|2025-03-23 22:30:00|23714.8|23684.8|23713.7|23683.7|23715.9|23685.9|23708.2|23678.2|0
1742769300000|2025-03-23 22:35:00|23713.2|23683.2|23707.9|23677.9|23714.4|23684.4|23707.3|23677.3|0
1742769600000|2025-03-23 22:40:00|23707.6|23677.6|23706.8|23676.8|23712.2|23682.2|23705.3|23675.3|0
1742769900000|2025-03-23 22:45:00|23707.4|23677.4|23706.7|23676.7|23709.5|23679.5|23705.6|23675.6|0
1742770200000|2025-03-23 22:50:00|23707.3|23677.3|23698.4|23668.4|23707.4|23677.4|23698.4|23668.4|0
1742770500000|2025-03-23 22:55:00|23698.9|23668.9|23700.2|23670.2|23702.3|23672.3|23698.4|23668.4|0
1742770800000|2025-03-23 23:00:00|23699.9|23669.9|23696.6|23666.6|23703.3|23673.3|23695.8|23665.8|0
1742771100000|2025-03-23 23:05:00|23696.9|23666.9|23697.8|23667.8|23701.6|23671.6|23696.3|23666.3|0
1742771400000|2025-03-23 23:10:00|23697.3|23667.3|23699.9|23669.9|23701.1|23671.1|23697.2|23667.2|0
1742771700000|2025-03-23 23:15:00|23699.6|23669.6|23701.7|23671.7|23702.3|23672.3|23699.2|23669.2|0
1742772000000|2025-03-23 23:20:00|23701.4|23671.4|23699.3|23669.3|23702.3|23672.3|23698.6|23668.6|0
1742772300000|2025-03-23 23:25:00|23699.9|23669.9|23708.2|23678.2|23708.8|23678.8|23699.3|23669.3|0
1742772600000|2025-03-23 23:30:00|23707.6|23677.6|23711.9|23681.9|23712.5|23682.5|23704.9|23674.9|0
1742772900000|2025-03-23 23:35:00|23711.6|23681.6|23724.5|23694.5|23724.7|23694.7|23711.2|23681.2|0
1742773200000|2025-03-23 23:40:00|23724.2|23694.2|23728.1|23698.1|23728.1|23698.1|23723.1|23693.1|0
1742773500000|2025-03-23 23:45:00|23728.6|23698.6|23719.7|23689.7|23731.6|23701.6|23716.8|23686.8|0
1742773800000|2025-03-23 23:50:00|23719.4|23689.4|23719.4|23689.4|23719.4|23689.4|23716.6|23686.6|0
1742774100000|2025-03-23 23:55:00|23718.8|23688.8|23729.7|23699.7|23730.4|23700.4|23718.7|23688.7|0
1742774400000|2025-03-24 00:00:00|23730.5|23700.5|23743.4|23713.4|23744.6|23714.6|23729.7|23699.7|0
1742774700000|2025-03-24 00:05:00|23742.9|23712.9|23744.9|23714.9|23746.2|23716.2|23740|23710|0
1742775000000|2025-03-24 00:10:00|23744.3|23714.3|23742.2|23712.2|23749.4|23719.4|23741.9|23711.9|0
1742775300000|2025-03-24 00:15:00|23741.6|23711.6|23739.8|23709.8|23745.3|23715.3|23738.6|23708.6|0
1742775600000|2025-03-24 00:20:00|23740.1|23710.1|23736.6|23706.6|23740.1|23710.1|23733.8|23703.8|0
1742775900000|2025-03-24 00:25:00|23736.5|23706.5|23745.7|23715.7|23746.4|23716.4|23736.5|23706.5|0
1742776200000|2025-03-24 00:30:00|23746|23716|23734.8|23704.8|23747.1|23717.1|23733.6|23703.6|0
1742776500000|2025-03-24 00:35:00|23734.2|23704.2|23731.6|23701.6|23734.7|23704.7|23730.2|23700.2|0
1742776800000|2025-03-24 00:40:00|23732.1|23702.1|23722.8|23692.8|23733.8|23703.8|23722.8|23692.8|0
1742777100000|2025-03-24 00:45:00|23723.3|23693.3|23728.2|23698.2|23728.8|23698.8|23722.8|23692.8|0
1742777400000|2025-03-24 00:50:00|23727.6|23697.6|23724.1|23694.1|23729.3|23699.3|23722.6|23692.6|0
1742777700000|2025-03-24 00:55:00|23723.5|23693.5|23726.1|23696.1|23726.9|23696.9|23723.5|23693.5|0
1742778000000|2025-03-24 01:00:00|23725.5|23695.5|23723|23693|23726.6|23696.6|23720.3|23690.3|0
1742778300000|2025-03-24 01:05:00|23723.2|23693.2|23730.8|23700.8|23730.8|23700.8|23717.2|23687.2|0
1742778600000|2025-03-24 01:10:00|23731.4|23701.4|23726.2|23696.2|23732.1|23702.1|23724.8|23694.8|0
1742778900000|2025-03-24 01:15:00|23728.8|23698.8|23744|23739|23762|23757|23691.5|23686.5|2383
1742779200000|2025-03-24 01:20:00|23744.5|23739.5|23716.5|23711.5|23755|23750|23707|23702|729
1742779500000|2025-03-24 01:25:00|23717.5|23712.5|23727.5|23722.5|23736|23731|23713|23708|616
1742779800000|2025-03-24 01:30:00|23729|23724|23722|23717|23775|23770|23690|23685|3651
1742780100000|2025-03-24 01:35:00|23721|23716|23660.5|23655.5|23729|23724|23658.5|23653.5|2657
1742780400000|2025-03-24 01:40:00|23664|23659|23628|23623|23737.5|23732.5|23624|23619|3276
1742780700000|2025-03-24 01:45:00|23626|23621|23608|23603|23663|23658|23590.5|23585.5|2613
1742781000000|2025-03-24 01:50:00|23611|23606|23570|23565|23634.5|23629.5|23545.5|23540.5|2942
1742781300000|2025-03-24 01:55:00|23570.5|23565.5|23610.5|23605.5|23626|23621|23541.5|23536.5|2812
1742781600000|2025-03-24 02:00:00|23613|23608|23616|23611|23616|23611|23570|23565|1684
1742781900000|2025-03-24 02:05:00|23616.5|23611.5|23718|23713|23719|23714|23615.5|23610.5|2450
1742782200000|2025-03-24 02:10:00|23717.5|23712.5|23697|23692|23727.5|23722.5|23658.5|23653.5|2297
1742782500000|2025-03-24 02:15:00|23697.5|23692.5|23705.5|23700.5|23709|23704|23660.5|23655.5|1855
1742782800000|2025-03-24 02:20:00|23706|23701|23679.5|23674.5|23712|23707|23673|23668|1108
1742783100000|2025-03-24 02:25:00|23680.5|23675.5|23732.5|23727.5|23744.5|23739.5|23677.5|23672.5|1264
1742783400000|2025-03-24 02:30:00|23725.5|23720.5|23712|23707|23766|23761|23708.5|23703.5|1654
1742783700000|2025-03-24 02:35:00|23711.5|23706.5|23663.5|23658.5|23712.5|23707.5|23657.5|23652.5|1914
1742784000000|2025-03-24 02:40:00|23664|23659|23636|23631|23674.5|23669.5|23634|23629|1645
1742784300000|2025-03-24 02:45:00|23636.5|23631.5|23615|23610|23655|23650|23605|23600|1197
1742784600000|2025-03-24 02:50:00|23615.5|23610.5|23638|23633|23651|23646|23613.5|23608.5|969
1742784900000|2025-03-24 02:55:00|23637|23632|23594|23589|23649.5|23644.5|23593|23588|873
1742785200000|2025-03-24 03:00:00|23593.5|23588.5|23660|23655|23672|23667|23591.5|23586.5|1242
1742785500000|2025-03-24 03:05:00|23659.5|23654.5|23661.5|23656.5|23688|23683|23647.5|23642.5|964
1742785800000|2025-03-24 03:10:00|23661|23656|23692.5|23687.5|23696.5|23691.5|23648.5|23643.5|1033
1742786100000|2025-03-24 03:15:00|23693|23688|23687.5|23682.5|23702|23697|23655.5|23650.5|912
1742786400000|2025-03-24 03:20:00|23684.5|23679.5|23650.5|23645.5|23696|23691|23649|23644|589
1742786700000|2025-03-24 03:25:00|23651|23646|23612|23607|23654.5|23649.5|23596|23591|1056
1742787000000|2025-03-24 03:30:00|23611.5|23606.5|23589|23584|23615|23610|23581|23576|835
1742787300000|2025-03-24 03:35:00|23588.5|23583.5|23618.5|23613.5|23624|23619|23587|23582|505
1742787600000|2025-03-24 03:40:00|23619|23614|23634.5|23629.5|23639.5|23634.5|23611.5|23606.5|284
1742787900000|2025-03-24 03:45:00|23633.5|23628.5|23648.5|23643.5|23650.5|23645.5|23631.5|23626.5|382
1742788200000|2025-03-24 03:50:00|23648|23643|23660|23655|23678|23673|23646.5|23641.5|503
1742788500000|2025-03-24 03:55:00|23659|23654|23670|23665|23679.5|23674.5|23653|23648|500
1742788800000|2025-03-24 04:00:00|23685.5|23655.5|23682.7|23652.7|23685.5|23655.5|23680.7|23650.7|0
1742789100000|2025-03-24 04:05:00|23682.4|23652.4|23681.3|23651.3|23683.3|23653.3|23680.7|23650.7|0
1742789400000|2025-03-24 04:10:00|23680.7|23650.7|23680.2|23650.2|23682.4|23652.4|23679.6|23649.6|0
1742789700000|2025-03-24 04:15:00|23680.3|23650.3|23682.6|23652.6|23682.6|23652.6|23680.1|23650.1|0
1742790000000|2025-03-24 04:20:00|23682.8|23652.8|23680.5|23650.5|23683.4|23653.4|23680.5|23650.5|0
1742790300000|2025-03-24 04:25:00|23680.8|23650.8|23682.5|23652.5|23684.1|23654.1|23680.5|23650.5|0
1742790600000|2025-03-24 04:30:00|23682.8|23652.8|23682.8|23652.8|23683.4|23653.4|23682.5|23652.5|0
1742790900000|2025-03-24 04:35:00|23682.5|23652.5|23683.3|23653.3|23685.2|23655.2|23682.2|23652.2|0
1742791200000|2025-03-24 04:40:00|23683.5|23653.5|23684.6|23654.6|23685.4|23655.4|23682.6|23652.6|0
1742791500000|2025-03-24 04:45:00|23684.3|23654.3|23682.4|23652.4|23684.3|23654.3|23682.4|23652.4|0
1742791800000|2025-03-24 04:50:00|23681.9|23651.9|23682.3|23652.3|23683|23653|23681.6|23651.6|0
1742792100000|2025-03-24 04:55:00|23681.7|23651.7|23682.9|23652.9|23683|23653|23681.6|23651.6|7
1742792400000|2025-03-24 05:00:00|23663|23658|23665|23660|23716.5|23711.5|23656|23651|1417
1742792700000|2025-03-24 05:05:00|23665.5|23660.5|23676.5|23671.5|23699.5|23694.5|23653.5|23648.5|1016
1742793000000|2025-03-24 05:10:00|23678.5|23673.5|23678|23673|23731|23726|23668|23663|1285
1742793300000|2025-03-24 05:15:00|23678.5|23673.5|23703.5|23698.5|23703.5|23698.5|23665.5|23660.5|727
1742793600000|2025-03-24 05:20:00|23701|23696|23686|23681|23720|23715|23664.5|23659.5|709
1742793900000|2025-03-24 05:25:00|23687.5|23682.5|23661.5|23656.5|23705|23700|23661|23656|659
1742794200000|2025-03-24 05:30:00|23661|23656|23671.5|23666.5|23683|23678|23643.5|23638.5|978
1742794500000|2025-03-24 05:35:00|23672|23667|23690|23685|23706|23701|23657.5|23652.5|681
1742794800000|2025-03-24 05:40:00|23691|23686|23653.5|23648.5|23702.5|23697.5|23649.5|23644.5|746
1742795100000|2025-03-24 05:45:00|23653|23648|23627.5|23622.5|23661|23656|23613.5|23608.5|1184
1742795400000|2025-03-24 05:50:00|23627|23622|23640|23635|23651|23646|23616.5|23611.5|920
1742795700000|2025-03-24 05:55:00|23639.5|23634.5|23685|23680|23692.5|23687.5|23636|23631|772
1742796000000|2025-03-24 06:00:00|23684|23679|23642|23637|23691.5|23686.5|23642|23637|739
1742796300000|2025-03-24 06:05:00|23642.5|23637.5|23620|23615|23648.5|23643.5|23610|23605|776
1742796600000|2025-03-24 06:10:00|23620.5|23615.5|23613|23608|23622|23617|23605.5|23600.5|673
1742796900000|2025-03-24 06:15:00|23613.5|23608.5|23621|23616|23646.5|23641.5|23608.5|23603.5|846
1742797200000|2025-03-24 06:20:00|23621.5|23616.5|23633|23628|23648|23643|23597.5|23592.5|856
1742797500000|2025-03-24 06:25:00|23633.5|23628.5|23670|23665|23672.5|23667.5|23620.5|23615.5|757
1742797800000|2025-03-24 06:30:00|23670.5|23665.5|23692.5|23687.5|23699|23694|23660|23655|1086
1742798100000|2025-03-24 06:35:00|23692|23687|23700|23695|23728.5|23723.5|23687.5|23682.5|1361
1742798400000|2025-03-24 06:40:00|23699.5|23694.5|23722|23717|23733.5|23728.5|23691.5|23686.5|902
1742798700000|2025-03-24 06:45:00|23725.5|23720.5|23751.5|23746.5|23751.5|23746.5|23706.5|23701.5|749
1742799000000|2025-03-24 06:50:00|23752|23747|23745|23740|23755.5|23750.5|23737.5|23732.5|793
1742799300000|2025-03-24 06:55:00|23744.5|23739.5|23764|23759|23764.5|23759.5|23730.5|23725.5|749
1742799600000|2025-03-24 07:00:00|23763.5|23758.5|23793.5|23788.5|23830.5|23825.5|23763.5|23758.5|2396
1742799900000|2025-03-24 07:05:00|23792|23787|23821|23816|23827.5|23822.5|23785.5|23780.5|883
1742800200000|2025-03-24 07:10:00|23821.5|23816.5|23890|23885|23893.5|23888.5|23817|23812|2423
1742800500000|2025-03-24 07:15:00|23889|23884|23872.5|23867.5|23901|23896|23850|23845|1541
1742800800000|2025-03-24 07:20:00|23873|23868|23908.5|23903.5|23921|23916|23871.5|23866.5|1311
1742801100000|2025-03-24 07:25:00|23908|23903|23934|23929|23938.5|23933.5|23907.5|23902.5|1411
1742801400000|2025-03-24 07:30:00|23934.5|23929.5|23947.5|23942.5|23965.5|23960.5|23917|23912|1713
1742801700000|2025-03-24 07:35:00|23947|23942|23899.5|23894.5|23948|23943|23898|23893|1188
1742802000000|2025-03-24 07:40:00|23899|23894|23888|23883|23914.5|23909.5|23883|23878|1073
1742802300000|2025-03-24 07:45:00|23887|23882|23905|23900|23911.5|23906.5|23885|23880|1123
1742802600000|2025-03-24 07:50:00|23904.5|23899.5|23911.5|23906.5|23921.5|23916.5|23894|23889|1493
1742802900000|2025-03-24 07:55:00|23911|23906|23914|23909|23917|23912|23902.5|23897.5|1455
1742803200000|2025-03-24 08:00:00|23913.5|23908.5|23899.5|23894.5|23925.5|23920.5|23898|23893|1315
1742803500000|2025-03-24 08:05:00|23899|23894|23929|23924|23931.5|23926.5|23894.5|23889.5|1832
1742803800000|2025-03-24 08:10:00|23927.5|23922.5|23933|23928|23935|23930|23904.5|23899.5|1983
1742804100000|2025-03-24 08:15:00|23937.5|23932.5|23939.5|23934.5|23948|23943|23929.5|23924.5|3291
1742804400000|2025-03-24 08:20:00|23938.5|23933.5|23959|23954|23968.5|23963.5|23937.5|23932.5|1620
1742804700000|2025-03-24 08:25:00|23958.5|23953.5|23957.5|23952.5|23958.5|23953.5|23937|23932|885
1742805000000|2025-03-24 08:30:00|23965.7|23935.7|23962|23932|23967.3|23937.3|23960.9|23930.9|249
1742805300000|2025-03-24 08:35:00|23962.3|23932.3|23964.9|23934.9|23965.8|23935.8|23960.6|23930.6|0
1742805600000|2025-03-24 08:40:00|23964.6|23934.6|23960.8|23930.8|23968.4|23938.4|23959.6|23929.6|0
1742805900000|2025-03-24 08:45:00|23961|23931|23963.1|23933.1|23963.1|23933.1|23956.8|23926.8|0
1742806200000|2025-03-24 08:50:00|23963.7|23933.7|23963.7|23933.7|23965.6|23935.6|23960.1|23930.1|0
1742806500000|2025-03-24 08:55:00|23963.1|23933.1|23965.1|23935.1|23968.7|23938.7|23962.5|23932.5|0
1742806800000|2025-03-24 09:00:00|23964.6|23934.6|23961.3|23931.3|23967.1|23937.1|23957.8|23927.8|0
1742807100000|2025-03-24 09:05:00|23961.6|23931.6|23966|23936|23969|23939|23960.1|23930.1|0
1742807400000|2025-03-24 09:10:00|23966.3|23936.3|23972.9|23942.9|23973.2|23943.2|23964.1|23934.1|0
1742807700000|2025-03-24 09:15:00|23925.5|23917.5|23883.5|23875.5|23925.5|23917.5|23835|23827|809
1742808000000|2025-03-24 09:20:00|23882.5|23874.5|23862|23854|23890|23882|23859|23851|375
1742808300000|2025-03-24 09:25:00|23864|23856|23831.5|23823.5|23866|23858|23819.5|23811.5|376
1742808600000|2025-03-24 09:30:00|23831|23823|23801.5|23793.5|23843|23835|23798|23790|335
1742808900000|2025-03-24 09:35:00|23800.5|23792.5|23815.5|23807.5|23822|23814|23798.5|23790.5|316
1742809200000|2025-03-24 09:40:00|23817|23809|23805|23797|23821|23813|23801.5|23793.5|237
1742809500000|2025-03-24 09:45:00|23807.5|23799.5|23828.5|23820.5|23831.5|23823.5|23805.5|23797.5|122
1742809800000|2025-03-24 09:50:00|23829.5|23821.5|23825.5|23817.5|23832|23824|23811.5|23803.5|95
1742810100000|2025-03-24 09:55:00|23825|23817|23806|23798|23826|23818|23802|23794|86
1742810400000|2025-03-24 10:00:00|23805.5|23797.5|23818.5|23810.5|23830.5|23822.5|23798|23790|223
1742810700000|2025-03-24 10:05:00|23820|23812|23823.5|23815.5|23832|23824|23818|23810|44
1742811000000|2025-03-24 10:10:00|23822.5|23814.5|23811.5|23803.5|23823.5|23815.5|23804|23796|104
1742811300000|2025-03-24 10:15:00|23812|23804|23816.5|23808.5|23819|23811|23807.5|23799.5|114
1742811600000|2025-03-24 10:20:00|23816|23808|23812.5|23804.5|23833.5|23825.5|23810.5|23802.5|142
1742811900000|2025-03-24 10:25:00|23810.5|23802.5|23820|23812|23824.5|23816.5|23807.5|23799.5|90
1742812200000|2025-03-24 10:30:00|23820.5|23812.5|23827.5|23819.5|23842|23834|23810.5|23802.5|117
1742812500000|2025-03-24 10:35:00|23828|23820|23831.5|23823.5|23832|23824|23821|23813|82
1742812800000|2025-03-24 10:40:00|23831|23823|23819.5|23811.5|23831|23823|23814.5|23806.5|77
1742813100000|2025-03-24 10:45:00|23819|23811|23807|23799|23819|23811|23802.5|23794.5|515
1742813400000|2025-03-24 10:50:00|23807.5|23799.5|23810.5|23802.5|23813|23805|23804|23796|92
1742813700000|2025-03-24 10:55:00|23811|23803|23799|23791|23811.5|23803.5|23799|23791|89
1742814000000|2025-03-24 11:00:00|23798|23790|23782.5|23774.5|23806.5|23798.5|23776|23768|255
1742814300000|2025-03-24 11:05:00|23783|23775|23781.5|23773.5|23784.5|23776.5|23773.5|23765.5|158
1742814600000|2025-03-24 11:10:00|23782|23774|23800|23792|23802|23794|23779.5|23771.5|117
1742814900000|2025-03-24 11:15:00|23798|23790|23785|23777|23798|23790|23785|23777|73
1742815200000|2025-03-24 11:20:00|23784.5|23776.5|23789.5|23781.5|23799|23791|23783.5|23775.5|114
1742815500000|2025-03-24 11:25:00|23790|23782|23767|23759|23792|23784|23763.5|23755.5|165
1742815800000|2025-03-24 11:30:00|23767.5|23759.5|23754.5|23746.5|23772.5|23764.5|23753.5|23745.5|156
1742816100000|2025-03-24 11:35:00|23754|23746|23754.5|23746.5|23769.5|23761.5|23751.5|23743.5|244
1742816400000|2025-03-24 11:40:00|23754|23746|23760|23752|23772.5|23764.5|23754|23746|98
1742816700000|2025-03-24 11:45:00|23759.5|23751.5|23766|23758|23772|23764|23759.5|23751.5|62
1742817000000|2025-03-24 11:50:00|23765.5|23757.5|23770.5|23762.5|23771.5|23763.5|23757|23749|66
1742817300000|2025-03-24 11:55:00|23770|23762|23748.5|23740.5|23770|23762|23746.5|23738.5|152
1742817600000|2025-03-24 12:00:00|23749|23741|23750|23742|23762.5|23754.5|23744.5|23736.5|111
1742817900000|2025-03-24 12:05:00|23749.5|23741.5|23747|23739|23761.5|23753.5|23744|23736|94
1742818200000|2025-03-24 12:10:00|23746.5|23738.5|23751|23743|23755|23747|23733.5|23725.5|224
1742818500000|2025-03-24 12:15:00|23750.5|23742.5|23726|23718|23756.5|23748.5|23719.5|23711.5|205
1742818800000|2025-03-24 12:20:00|23726.5|23718.5|23736.5|23728.5|23746|23738|23725|23717|79
1742819100000|2025-03-24 12:25:00|23735|23727|23742|23734|23747.5|23739.5|23735|23727|155
1742819400000|2025-03-24 12:30:00|23742.5|23734.5|23746|23738|23757|23749|23740.5|23732.5|145
1742819700000|2025-03-24 12:35:00|23745|23737|23727.5|23719.5|23747|23739|23727|23719|95
1742820000000|2025-03-24 12:40:00|23726.5|23718.5|23736.5|23728.5|23737|23729|23724.5|23716.5|84
1742820300000|2025-03-24 12:45:00|23737|23729|23735.5|23727.5|23737|23729|23724.5|23716.5|107
1742820600000|2025-03-24 12:50:00|23736|23728|23736|23728|23746.5|23738.5|23734|23726|95
1742820900000|2025-03-24 12:55:00|23735.5|23727.5|23737.5|23729.5|23739.5|23731.5|23720|23712|129
1742821200000|2025-03-24 13:00:00|23738|23730|23737|23729|23739|23731|23725.5|23717.5|316
1742821500000|2025-03-24 13:05:00|23736.5|23728.5|23754|23746|23755|23747|23734.5|23726.5|132
1742821800000|2025-03-24 13:10:00|23753.5|23745.5|23738|23730|23755.5|23747.5|23736|23728|86
1742822100000|2025-03-24 13:15:00|23738.5|23730.5|23735|23727|23742|23734|23732|23724|319
1742822400000|2025-03-24 13:20:00|23735.5|23727.5|23736.5|23728.5|23742|23734|23734|23726|151
1742822700000|2025-03-24 13:25:00|23737|23729|23734|23726|23741|23733|23719|23711|374
1742823000000|2025-03-24 13:30:00|23734.5|23726.5|23650.5|23642.5|23761.5|23753.5|23650|23642|1192
1742823300000|2025-03-24 13:35:00|23652.5|23644.5|23646.5|23638.5|23679|23671|23636|23628|636
1742823600000|2025-03-24 13:40:00|23647|23639|23716.5|23708.5|23719.5|23711.5|23644|23636|369
1742823900000|2025-03-24 13:45:00|23718.5|23710.5|23687|23679|23723.5|23715.5|23686.5|23678.5|362
1742824200000|2025-03-24 13:50:00|23687.5|23679.5|23688.5|23680.5|23718|23710|23685|23677|198
1742824500000|2025-03-24 13:55:00|23688|23680|23662.5|23654.5|23697.5|23689.5|23661.5|23653.5|194
1742824800000|2025-03-24 14:00:00|23662|23654|23672.5|23664.5|23694.5|23686.5|23659.5|23651.5|178
1742825100000|2025-03-24 14:05:00|23673|23665|23709|23701|23713|23705|23673|23665|204
1742825400000|2025-03-24 14:10:00|23708.5|23700.5|23697.5|23689.5|23715|23707|23694.5|23686.5|142
1742825700000|2025-03-24 14:15:00|23698|23690|23713.5|23705.5|23718.5|23710.5|23695.5|23687.5|248
1742826000000|2025-03-24 14:20:00|23712.5|23704.5|23730|23722|23730.5|23722.5|23705|23697|164
1742826300000|2025-03-24 14:25:00|23729.5|23721.5|23723.5|23715.5|23751.5|23743.5|23718.5|23710.5|254
1742826600000|2025-03-24 14:30:00|23723|23715|23675|23667|23723|23715|23671.5|23663.5|336
1742826900000|2025-03-24 14:35:00|23675.5|23667.5|23697|23689|23704|23696|23674.5|23666.5|168
1742827200000|2025-03-24 14:40:00|23697.5|23689.5|23671|23663|23704.5|23696.5|23667.5|23659.5|172
1742827500000|2025-03-24 14:45:00|23670.5|23662.5|23678.5|23670.5|23679.5|23671.5|23662.5|23654.5|182
1742827800000|2025-03-24 14:50:00|23678|23670|23679.5|23671.5|23683|23675|23670.5|23662.5|133
1742828100000|2025-03-24 14:55:00|23679|23671|23667|23659|23680|23672|23662|23654|109
1742828400000|2025-03-24 15:00:00|23666|23658|23674.5|23666.5|23678.5|23670.5|23653.5|23645.5|238
1742828700000|2025-03-24 15:05:00|23674|23666|23667.5|23659.5|23681|23673|23665.5|23657.5|161
1742829000000|2025-03-24 15:10:00|23667|23659|23670.5|23662.5|23676.5|23668.5|23657|23649|145
1742829300000|2025-03-24 15:15:00|23671|23663|23679.5|23671.5|23685|23677|23667|23659|203
1742829600000|2025-03-24 15:20:00|23679|23671|23674.5|23666.5|23680|23672|23662|23654|62
1742829900000|2025-03-24 15:25:00|23674|23666|23655|23647|23677|23669|23650.5|23642.5|192
1742830200000|2025-03-24 15:30:00|23654.5|23646.5|23648|23640|23661.5|23653.5|23634.5|23626.5|225
1742830500000|2025-03-24 15:35:00|23647.5|23639.5|23655.5|23647.5|23656|23648|23645|23637|191
1742830800000|2025-03-24 15:40:00|23655|23647|23643|23635|23664.5|23656.5|23639|23631|82
1742831100000|2025-03-24 15:45:00|23643.5|23635.5|23625.5|23617.5|23645|23637|23624|23616|139
1742831400000|2025-03-24 15:50:00|23624.5|23616.5|23638|23630|23638|23630|23618|23610|145
1742831700000|2025-03-24 15:55:00|23637.5|23629.5|23628|23620|23638|23630|23628|23620|109
1742832000000|2025-03-24 16:00:00|23627.5|23619.5|23636|23628|23639|23631|23623.5|23615.5|84
1742832300000|2025-03-24 16:05:00|23636.5|23628.5|23653|23645|23654.5|23646.5|23632.5|23624.5|90
1742832600000|2025-03-24 16:10:00|23652.5|23644.5|23652.5|23644.5|23658.5|23650.5|23648|23640|81
1742832900000|2025-03-24 16:15:00|23652|23644|23637|23629|23654|23646|23620.5|23612.5|308
1742833200000|2025-03-24 16:20:00|23636.5|23628.5|23651|23643|23656|23648|23632|23624|96
1742833500000|2025-03-24 16:25:00|23650.5|23642.5|23617.5|23609.5|23651.5|23643.5|23614.5|23606.5|465
1742833800000|2025-03-24 16:30:00|23618.5|23610.5|23622|23614|23628|23620|23613.5|23605.5|190
1742834100000|2025-03-24 16:35:00|23621.5|23613.5|23616.5|23608.5|23631.5|23623.5|23614|23606|150
1742834400000|2025-03-24 16:40:00|23616|23608|23617.5|23609.5|23623.5|23615.5|23603|23595|270
1742834700000|2025-03-24 16:45:00|23618|23610|23615.5|23607.5|23618.5|23610.5|23606|23598|145
1742835000000|2025-03-24 16:50:00|23615|23607|23608|23600|23619.5|23611.5|23600.5|23592.5|85
1742835300000|2025-03-24 16:55:00|23608.5|23600.5|23605.5|23597.5|23613.5|23605.5|23601|23593|38
1742835600000|2025-03-24 17:00:00|23605|23597|23603|23595|23605.5|23597.5|23589.5|23581.5|135
1742835900000|2025-03-24 17:05:00|23602.5|23594.5|23605.5|23597.5|23616|23608|23601.5|23593.5|51
1742836200000|2025-03-24 17:10:00|23606|23598|23608.5|23600.5|23612.5|23604.5|23603|23595|47
1742836500000|2025-03-24 17:15:00|23609|23601|23613.5|23605.5|23618.5|23610.5|23605.5|23597.5|36
1742836800000|2025-03-24 17:20:00|23613|23605|23620.5|23612.5|23623|23615|23607|23599|38
1742837100000|2025-03-24 17:25:00|23621|23613|23631.5|23623.5|23632|23624|23619.5|23611.5|41
1742837400000|2025-03-24 17:30:00|23632|23624|23624.5|23616.5|23632|23624|23622|23614|37
1742837700000|2025-03-24 17:35:00|23624|23616|23609|23601|23624|23616|23601|23593|96
1742838000000|2025-03-24 17:40:00|23608.5|23600.5|23615|23607|23616|23608|23607.5|23599.5|64
1742838300000|2025-03-24 17:45:00|23614.5|23606.5|23608|23600|23617|23609|23600|23592|84
1742838600000|2025-03-24 17:50:00|23608.5|23600.5|23613.5|23605.5|23616|23608|23606|23598|23
1742838900000|2025-03-24 17:55:00|23614.5|23606.5|23617|23609|23617|23609|23606.5|23598.5|27
1742839200000|2025-03-24 18:00:00|23615.5|23607.5|23596.5|23588.5|23616.5|23608.5|23592.5|23584.5|51
1742839500000|2025-03-24 18:05:00|23596|23588|23591|23583|23598.5|23590.5|23589|23581|37
1742839800000|2025-03-24 18:10:00|23590.5|23582.5|23600|23592|23601.5|23593.5|23584.5|23576.5|59
1742840100000|2025-03-24 18:15:00|23600.5|23592.5|23601|23593|23606|23598|23597.5|23589.5|29
1742840400000|2025-03-24 18:20:00|23600.5|23592.5|23606.5|23598.5|23610|23602|23600.5|23592.5|42
1742840700000|2025-03-24 18:25:00|23606|23598|23602|23594|23613.5|23605.5|23600.5|23592.5|61
1742841000000|2025-03-24 18:30:00|23602.5|23594.5|23596|23588|23605|23597|23590.5|23582.5|28
1742841300000|2025-03-24 18:35:00|23595.5|23587.5|23612|23604|23631|23623|23586|23578|302
1742841600000|2025-03-24 18:40:00|23610.5|23602.5|23621.5|23613.5|23628.5|23620.5|23603|23595|189
1742841900000|2025-03-24 18:45:00|23622|23614|23602.5|23594.5|23622.5|23614.5|23579.5|23571.5|532
1742842200000|2025-03-24 18:50:00|23602|23594|23605|23597|23609.5|23601.5|23597.5|23589.5|72
1742842500000|2025-03-24 18:55:00|23606.5|23598.5|23611.5|23581.5|23611.5|23602.5|23595|23581.5|108
1742842800000|2025-03-24 19:00:00|23611.6|23581.6|23612.1|23582.1|23612.7|23582.7|23609.9|23579.9|1
1742843100000|2025-03-24 19:05:00|23612.3|23582.3|23622.2|23592.2|23625.7|23595.7|23612.3|23582.3|0
1742843400000|2025-03-24 19:10:00|23622.1|23592.1|23621.4|23591.4|23622.2|23592.2|23619|23589|0
1742843700000|2025-03-24 19:15:00|23621.5|23591.5|23624|23594|23629|23599|23621.4|23591.4|0
1742844000000|2025-03-24 19:20:00|23623.7|23593.7|23624.8|23594.8|23624.8|23594.8|23622.8|23592.8|0
1742844300000|2025-03-24 19:25:00|23624.9|23594.9|23622.2|23592.2|23625.1|23595.1|23620.2|23590.2|0
1742844600000|2025-03-24 19:30:00|23622.1|23592.1|23629.1|23599.1|23631.9|23601.9|23622|23592|0
1742844900000|2025-03-24 19:35:00|23629|23599|23632|23602|23632.3|23602.3|23596.2|23566.2|0
1742845200000|2025-03-24 19:40:00|23632.2|23602.2|23632.9|23602.9|23633.8|23603.8|23631.4|23601.4|0
1742845500000|2025-03-24 19:45:00|23633.1|23603.1|23638|23608|23639.2|23609.2|23632.8|23602.8|0
1742845800000|2025-03-24 19:50:00|23636.9|23606.9|23642.1|23612.1|23642.7|23612.7|23633.8|23603.8|0
1742846100000|2025-03-24 19:55:00|23643|23613|23627|23597|23645.4|23615.4|23627|23597|0
1742846400000|2025-03-24 20:00:00|23626.9|23596.9|23629.1|23599.1|23636.9|23606.9|23626.5|23596.5|0
1742846700000|2025-03-24 20:05:00|23628.5|23598.5|23632.2|23602.2|23633|23603|23627.3|23597.3|0
1742847000000|2025-03-24 20:10:00|23632.8|23602.8|23633.2|23603.2|23635.6|23605.6|23629.6|23599.6|0
1742847300000|2025-03-24 20:15:00|23632.6|23602.6|23638.4|23608.4|23639.5|23609.5|23632.6|23602.6|0
1742847600000|2025-03-24 20:20:00|23637.9|23607.9|23641.2|23611.2|23641.7|23611.7|23637.5|23607.5|0
1742847900000|2025-03-24 20:25:00|23640.6|23610.6|23645.5|23615.5|23648.3|23618.3|23640.4|23610.4|0
1742848200000|2025-03-24 20:30:00|23646.1|23616.1|23642.8|23612.8|23647.8|23617.8|23642.5|23612.5|0
1742848500000|2025-03-24 20:35:00|23643.4|23613.4|23643.4|23613.4|23643.4|23613.4|23642.3|23612.3|0
1742848800000|2025-03-24 20:40:00|23642.8|23612.8|23643.1|23613.1|23643.7|23613.7|23642.8|23612.8|0
1742849100000|2025-03-24 20:45:00|23642.5|23612.5|23643.3|23613.3|23643.3|23613.3|23641.1|23611.1|0
1742849400000|2025-03-24 20:50:00|23642.8|23612.8|23638.5|23608.5|23642.8|23612.8|23638.5|23608.5|0
1742849700000|2025-03-24 20:55:00|23639|23609|23637.5|23607.5|23639.3|23609.3|23637.2|23607.2|0
1742850000000|2025-03-24 21:00:00|23637.6|23607.6|23639.3|23609.3|23639.7|23609.7|23637.6|23607.6|0
1742850300000|2025-03-24 21:05:00|23639.2|23609.2|23639.4|23609.4|23640.6|23610.6|23639|23609|0
1742850600000|2025-03-24 21:10:00|23639.2|23609.2|23640.6|23610.6|23640.6|23610.6|23638.5|23608.5|0
1742850900000|2025-03-24 21:15:00|23640.7|23610.7|23640.6|23610.6|23641.5|23611.5|23640.6|23610.6|0
1742851200000|2025-03-24 21:20:00|23641|23611|23642|23612|23642|23612|23640.6|23610.6|0
1742851500000|2025-03-24 21:25:00|23642.1|23612.1|23642.2|23612.2|23642.4|23612.4|23642|23612|0
1742851800000|2025-03-24 21:30:00|23642.3|23612.3|23640.4|23610.4|23642.4|23612.4|23640.2|23610.2|0
1742852100000|2025-03-24 21:35:00|23640.3|23610.3|23640.4|23610.4|23640.6|23610.6|23640.3|23610.3|0
1742852400000|2025-03-24 21:40:00|23640.7|23610.7|23640.7|23610.7|23641.4|23611.4|23640.4|23610.4|0
1742852700000|2025-03-24 21:45:00|23640.8|23610.8|23641.3|23611.3|23641.3|23611.3|23640.8|23610.8|0
1742853000000|2025-03-24 21:50:00|23641.4|23611.4|23641.7|23611.7|23641.9|23611.9|23641.3|23611.3|0
1742853300000|2025-03-24 21:55:00|23641.8|23611.8|23642.2|23612.2|23642.2|23612.2|23640.9|23610.9|0
1742853600000|2025-03-24 22:00:00|23641.6|23611.6|23643.3|23613.3|23644.6|23614.6|23640.9|23610.9|0
1742853900000|2025-03-24 22:05:00|23643|23613|23640.4|23610.4|23643.8|23613.8|23639.8|23609.8|0
1742854200000|2025-03-24 22:10:00|23640.1|23610.1|23636.8|23606.8|23641.1|23611.1|23634.3|23604.3|0
1742854500000|2025-03-24 22:15:00|23636.2|23606.2|23636.8|23606.8|23637.4|23607.4|23634.9|23604.9|0
1742854800000|2025-03-24 22:20:00|23637.3|23607.3|23636.2|23606.2|23637.4|23607.4|23635.6|23605.6|0
1742855100000|2025-03-24 22:25:00|23636.7|23606.7|23633.1|23603.1|23636.8|23606.8|23632.5|23602.5|0
1742855400000|2025-03-24 22:30:00|23634.8|23604.8|23637.9|23607.9|23638.7|23608.7|23634|23604|0
1742855700000|2025-03-24 22:35:00|23638.5|23608.5|23637.3|23607.3|23639.1|23609.1|23636.7|23606.7|0
1742856000000|2025-03-24 22:40:00|23637.9|23607.9|23638|23608|23638.5|23608.5|23636.1|23606.1|0
1742856300000|2025-03-24 22:45:00|23638.5|23608.5|23634.9|23604.9|23638.6|23608.6|23634.9|23604.9|0
1742856600000|2025-03-24 22:50:00|23632.7|23602.7|23634.8|23604.8|23634.8|23604.8|23632.3|23602.3|0
1742856900000|2025-03-24 22:55:00|23634.2|23604.2|23634.8|23604.8|23634.8|23604.8|23634.2|23604.2|0
1742857200000|2025-03-24 23:00:00|23634.2|23604.2|23636.1|23606.1|23638.6|23608.6|23633.5|23603.5|0
1742857500000|2025-03-24 23:05:00|23636.7|23606.7|23635.5|23605.5|23637.1|23607.1|23633.1|23603.1|0
1742857800000|2025-03-24 23:10:00|23634.9|23604.9|23635.7|23605.7|23635.7|23605.7|23634.2|23604.2|0
1742858100000|2025-03-24 23:15:00|23636.2|23606.2|23618.9|23588.9|23637.1|23607.1|23618.7|23588.7|0
1742858400000|2025-03-24 23:20:00|23619.2|23589.2|23614.9|23584.9|23619.2|23589.2|23614|23584|0
1742858700000|2025-03-24 23:25:00|23614.3|23584.3|23618.3|23588.3|23618.3|23588.3|23613.6|23583.6|0
1742859000000|2025-03-24 23:30:00|23618.8|23588.8|23626.5|23596.5|23627.5|23597.5|23618.4|23588.4|0
1742859300000|2025-03-24 23:35:00|23626.8|23596.8|23628.8|23598.8|23629.4|23599.4|23626.3|23596.3|0
1742859600000|2025-03-24 23:40:00|23627.7|23597.7|23631.1|23601.1|23631.7|23601.7|23627.5|23597.5|0
1742859900000|2025-03-24 23:45:00|23630|23600|23629.3|23599.3|23631.1|23601.1|23628.6|23598.6|0
1742860200000|2025-03-24 23:50:00|23629.8|23599.8|23640.4|23610.4|23641.2|23611.2|23628|23598|0
1742860500000|2025-03-24 23:55:00|23639.8|23609.8|23637|23607|23641|23611|23636.5|23606.5|0
1742860800000|2025-03-25 00:00:00|23637.1|23607.1|23634.5|23604.5|23640.6|23610.6|23633.2|23603.2|0
1742861100000|2025-03-25 00:05:00|23634.7|23604.7|23634.3|23604.3|23637.8|23607.8|23630.7|23600.7|0
1742861400000|2025-03-25 00:10:00|23634.9|23604.9|23634.8|23604.8|23637.2|23607.2|23633.7|23603.7|0
1742861700000|2025-03-25 00:15:00|23634.2|23604.2|23643.7|23613.7|23644.8|23614.8|23627|23597|0
1742862000000|2025-03-25 00:20:00|23644.2|23614.2|23644.7|23614.7|23646.3|23616.3|23641.6|23611.6|0
1742862300000|2025-03-25 00:25:00|23644.5|23614.5|23642.8|23612.8|23645.8|23615.8|23642.8|23612.8|0
1742862600000|2025-03-25 00:30:00|23642.6|23612.6|23648.5|23618.5|23649.2|23619.2|23642|23612|0
1742862900000|2025-03-25 00:35:00|23647.9|23617.9|23646.2|23616.2|23647.9|23617.9|23644.3|23614.3|0
1742863200000|2025-03-25 00:40:00|23645.9|23615.9|23668.4|23638.4|23668.4|23638.4|23644.6|23614.6|0
1742863500000|2025-03-25 00:45:00|23669|23639|23672.9|23642.9|23672.9|23642.9|23669|23639|0
1742863800000|2025-03-25 00:50:00|23672.4|23642.4|23678.3|23648.3|23678.8|23648.8|23672.4|23642.4|0
1742864100000|2025-03-25 00:55:00|23677.7|23647.7|23680.8|23650.8|23681.1|23651.1|23677.2|23647.2|0
1742864400000|2025-03-25 01:00:00|23680|23650|23657.7|23627.7|23680.1|23650.1|23657.2|23627.2|0
1742864700000|2025-03-25 01:05:00|23657.2|23627.2|23631|23601|23659.1|23629.1|23630.4|23600.4|0
1742865000000|2025-03-25 01:10:00|23630.7|23600.7|23641.5|23611.5|23644.1|23614.1|23630.7|23600.7|0
1742865300000|2025-03-25 01:15:00|23640.7|23610.7|23635.5|23630.5|23640.7|23634.5|23593|23588|2252
1742865600000|2025-03-25 01:20:00|23635|23630|23622.5|23617.5|23639.5|23634.5|23596.5|23591.5|1086
1742865900000|2025-03-25 01:25:00|23621|23616|23599.5|23594.5|23636|23631|23596.5|23591.5|1379
1742866200000|2025-03-25 01:30:00|23600.5|23595.5|23677|23672|23681.5|23676.5|23582.5|23577.5|5273
1742866500000|2025-03-25 01:35:00|23676|23671|23709.5|23704.5|23748.5|23743.5|23668|23663|4426
1742866800000|2025-03-25 01:40:00|23710|23705|23652.5|23647.5|23711.5|23706.5|23630|23625|3389
1742867100000|2025-03-25 01:45:00|23653|23648|23651.5|23646.5|23664|23659|23624.5|23619.5|2276
1742867400000|2025-03-25 01:50:00|23652.5|23647.5|23627.5|23622.5|23690.5|23685.5|23627|23622|2188
1742867700000|2025-03-25 01:55:00|23628|23623|23553.5|23548.5|23628|23623|23545.5|23540.5|3736
1742868000000|2025-03-25 02:00:00|23557|23552|23521.5|23516.5|23559.5|23554.5|23516|23511|2604
1742868300000|2025-03-25 02:05:00|23522|23517|23491|23486|23539.5|23534.5|23488|23483|2626
1742868600000|2025-03-25 02:10:00|23491.5|23486.5|23522.5|23517.5|23538.5|23533.5|23485|23480|2234
1742868900000|2025-03-25 02:15:00|23523|23518|23518.5|23513.5|23539.5|23534.5|23499.5|23494.5|1466
1742869200000|2025-03-25 02:20:00|23519.5|23514.5|23471|23466|23520.5|23515.5|23469.5|23464.5|2185
1742869500000|2025-03-25 02:25:00|23472.5|23467.5|23446.5|23441.5|23478|23473|23441.5|23436.5|1762
1742869800000|2025-03-25 02:30:00|23447|23442|23446.5|23441.5|23463|23458|23426|23421|2476
1742870100000|2025-03-25 02:35:00|23447|23442|23411.5|23406.5|23447|23442|23400.5|23395.5|1711
1742870400000|2025-03-25 02:40:00|23412|23407|23368|23363|23414.5|23409.5|23360|23355|2181
1742870700000|2025-03-25 02:45:00|23369.5|23364.5|23359.5|23354.5|23370.5|23365.5|23319|23314|2245
1742871000000|2025-03-25 02:50:00|23360|23355|23387.5|23382.5|23391|23386|23335.5|23330.5|2386
1742871300000|2025-03-25 02:55:00|23388|23383|23387.5|23382.5|23399|23394|23366.5|23361.5|1442
1742871600000|2025-03-25 03:00:00|23386.5|23381.5|23403.5|23398.5|23420.5|23415.5|23381|23376|1670
1742871900000|2025-03-25 03:05:00|23404|23399|23439.5|23434.5|23474|23469|23404|23399|1990
1742872200000|2025-03-25 03:10:00|23441|23436|23476.5|23471.5|23479|23474|23437.5|23432.5|1153
1742872500000|2025-03-25 03:15:00|23476|23471|23415.5|23410.5|23480|23475|23412.5|23407.5|3443
1742872800000|2025-03-25 03:20:00|23416|23411|23403.5|23398.5|23416.5|23411.5|23390|23385|2249
1742873100000|2025-03-25 03:25:00|23403|23398|23405.5|23400.5|23415.5|23410.5|23391|23386|790
1742873400000|2025-03-25 03:30:00|23405|23400|23395|23390|23406|23401|23378.5|23373.5|1118
1742873700000|2025-03-25 03:35:00|23393.5|23388.5|23387.5|23382.5|23400|23395|23379|23374|854
1742874000000|2025-03-25 03:40:00|23388.5|23383.5|23376|23371|23394.5|23389.5|23374.5|23369.5|487
1742874300000|2025-03-25 03:45:00|23375.5|23370.5|23363|23358|23384.5|23379.5|23356|23351|650
1742874600000|2025-03-25 03:50:00|23362|23357|23373.5|23368.5|23375|23370|23359.5|23354.5|464
1742874900000|2025-03-25 03:55:00|23373|23368|23382.5|23377.5|23389|23384|23370.5|23365.5|827
1742875200000|2025-03-25 04:00:00|23393.3|23363.3|23395.1|23365.1|23396.7|23366.7|23393|23363|0
1742875500000|2025-03-25 04:05:00|23394.6|23364.6|23395.4|23365.4|23395.5|23365.5|23394.1|23364.1|0
1742875800000|2025-03-25 04:10:00|23395.3|23365.3|23393.3|23363.3|23396.2|23366.2|23393.3|23363.3|0
1742876100000|2025-03-25 04:15:00|23393|23363|23392.9|23362.9|23393.8|23363.8|23392.3|23362.3|0
1742876400000|2025-03-25 04:20:00|23393.4|23363.4|23393.7|23363.7|23393.7|23363.7|23392.7|23362.7|0
1742876700000|2025-03-25 04:25:00|23393.1|23363.1|23393.2|23363.2|23393.9|23363.9|23391.9|23361.9|0
1742877000000|2025-03-25 04:30:00|23393.7|23363.7|23393.8|23363.8|23394.1|23364.1|23392.7|23362.7|0
1742877300000|2025-03-25 04:35:00|23393.6|23363.6|23394.1|23364.1|23394.9|23364.9|23393.6|23363.6|0
1742877600000|2025-03-25 04:40:00|23394.6|23364.6|23396.9|23366.9|23397.8|23367.8|23393.8|23363.8|0
1742877900000|2025-03-25 04:45:00|23396.6|23366.6|23404.3|23374.3|23404.6|23374.6|23396.1|23366.1|0
1742878200000|2025-03-25 04:50:00|23404|23374|23404.3|23374.3|23404.8|23374.8|23404|23374|0
1742878500000|2025-03-25 04:55:00|23404.8|23374.8|23403.7|23373.7|23404.8|23374.8|23403.4|23373.4|8
1742878800000|2025-03-25 05:00:00|23376|23371|23387.5|23382.5|23399.5|23394.5|23367|23362|1041
1742879100000|2025-03-25 05:05:00|23388|23383|23431|23426|23438|23433|23378.5|23373.5|1211
1742879400000|2025-03-25 05:10:00|23431.5|23426.5|23445.5|23440.5|23461.5|23456.5|23417.5|23412.5|1217
1742879700000|2025-03-25 05:15:00|23446|23441|23430|23425|23453.5|23448.5|23412|23407|846
1742880000000|2025-03-25 05:20:00|23430.5|23425.5|23444|23439|23472|23467|23422|23417|1349
1742880300000|2025-03-25 05:25:00|23445|23440|23482.5|23477.5|23500.5|23495.5|23425.5|23420.5|1446
1742880600000|2025-03-25 05:30:00|23483|23478|23510.5|23505.5|23510.5|23505.5|23466|23461|1954
1742880900000|2025-03-25 05:35:00|23510|23505|23476|23471|23510|23505|23464.5|23459.5|926
1742881200000|2025-03-25 05:40:00|23476.5|23471.5|23451|23446|23478.5|23473.5|23442|23437|1079
1742881500000|2025-03-25 05:45:00|23450.5|23445.5|23457.5|23452.5|23476|23471|23445.5|23440.5|738
1742881800000|2025-03-25 05:50:00|23458|23453|23449.5|23444.5|23480|23475|23445.5|23440.5|646
1742882100000|2025-03-25 05:55:00|23449|23444|23439.5|23434.5|23451|23446|23430|23425|649
1742882400000|2025-03-25 06:00:00|23439|23434|23443|23438|23449|23444|23426.5|23421.5|577
1742882700000|2025-03-25 06:05:00|23442.5|23437.5|23418|23413|23443|23438|23418|23413|513
1742883000000|2025-03-25 06:10:00|23417.5|23412.5|23415.5|23410.5|23434|23429|23410.5|23405.5|752
1742883300000|2025-03-25 06:15:00|23416|23411|23460.5|23455.5|23465|23460|23415.5|23410.5|1009
1742883600000|2025-03-25 06:20:00|23461.5|23456.5|23446|23441|23477|23472|23443|23438|621
1742883900000|2025-03-25 06:25:00|23445.5|23440.5|23410.5|23405.5|23450|23445|23396|23391|902
1742884200000|2025-03-25 06:30:00|23406.5|23401.5|23424.5|23419.5|23432|23427|23405.5|23400.5|625
1742884500000|2025-03-25 06:35:00|23425|23420|23373.5|23368.5|23431|23426|23368|23363|861
1742884800000|2025-03-25 06:40:00|23374|23369|23363.5|23358.5|23380|23375|23361.5|23356.5|920
1742885100000|2025-03-25 06:45:00|23364|23359|23353.5|23348.5|23365.5|23360.5|23337.5|23332.5|1123
1742885400000|2025-03-25 06:50:00|23353|23348|23359.5|23354.5|23370|23365|23351.5|23346.5|998
1742885700000|2025-03-25 06:55:00|23359|23354|23373.5|23368.5|23377.5|23372.5|23356.5|23351.5|782
1742886000000|2025-03-25 07:00:00|23373|23368|23417.5|23412.5|23425.5|23420.5|23367.5|23362.5|1243
1742886300000|2025-03-25 07:05:00|23418|23413|23408|23403|23423.5|23418.5|23401|23396|684
1742886600000|2025-03-25 07:10:00|23407.5|23402.5|23404.5|23399.5|23415|23410|23396.5|23391.5|607
1742886900000|2025-03-25 07:15:00|23403.5|23398.5|23393.5|23388.5|23409|23404|23391.5|23386.5|549
1742887200000|2025-03-25 07:20:00|23392.5|23387.5|23385.5|23380.5|23393|23388|23373|23368|537
1742887500000|2025-03-25 07:25:00|23386|23381|23407|23402|23408.5|23403.5|23383.5|23378.5|669
1742887800000|2025-03-25 07:30:00|23407.5|23402.5|23396|23391|23416.5|23411.5|23391|23386|1311
1742888100000|2025-03-25 07:35:00|23394.5|23389.5|23403|23398|23403.5|23398.5|23385|23380|920
1742888400000|2025-03-25 07:40:00|23402.5|23397.5|23369.5|23364.5|23410.5|23405.5|23365.5|23360.5|998
1742888700000|2025-03-25 07:45:00|23369|23364|23376.5|23371.5|23390|23385|23369|23364|1138
1742889000000|2025-03-25 07:50:00|23377|23372|23374.5|23369.5|23389|23384|23373|23368|1502
1742889300000|2025-03-25 07:55:00|23375.5|23370.5|23376.5|23371.5|23381.5|23376.5|23369.5|23364.5|1658
1742889600000|2025-03-25 08:00:00|23378|23373|23375|23370|23397.5|23392.5|23373|23368|1854
1742889900000|2025-03-25 08:05:00|23373|23368|23351|23346|23382|23377|23340.5|23335.5|1944
1742890200000|2025-03-25 08:10:00|23350.5|23345.5|23351.5|23346.5|23361.5|23356.5|23344|23339|13549
1742890500000|2025-03-25 08:15:00|23352|23347|23324|23319|23353.5|23348.5|23323.5|23318.5|6650
1742890800000|2025-03-25 08:20:00|23322.5|23317.5|23331.5|23326.5|23342|23337|23322.5|23317.5|1465
1742891100000|2025-03-25 08:25:00|23331|23326|23336|23331|23337|23332|23317|23312|1644
1742891400000|2025-03-25 08:30:00|23340.9|23310.9|23310.9|23280.9|23341.9|23311.9|23308.1|23278.1|1000
1742891700000|2025-03-25 08:35:00|23311.2|23281.2|23311.1|23281.1|23322.1|23292.1|23305.9|23275.9|1409
1742892000000|2025-03-25 08:40:00|23311.3|23281.3|23317.3|23287.3|23317.3|23287.3|23307.7|23277.7|0
1742892300000|2025-03-25 08:45:00|23316.8|23286.8|23324.4|23294.4|23326|23296|23316.3|23286.3|0
1742892600000|2025-03-25 08:50:00|23324.7|23294.7|23338.7|23308.7|23339.5|23309.5|23324.7|23294.7|0
1742892900000|2025-03-25 08:55:00|23338.6|23308.6|23335.9|23305.9|23340|23310|23334.5|23304.5|0
1742893200000|2025-03-25 09:00:00|23336.5|23306.5|23335.9|23305.9|23337|23307|23331.7|23301.7|0
1742893500000|2025-03-25 09:05:00|23336.2|23306.2|23326.8|23296.8|23339.3|23309.3|23325.9|23295.9|0
1742893800000|2025-03-25 09:10:00|23327.1|23297.1|23330.4|23300.4|23331.5|23301.5|23327.1|23297.1|0
1742894100000|2025-03-25 09:15:00|23329.5|23321.5|23373|23365|23373.5|23365.5|23312.5|23304.5|464
1742894400000|2025-03-25 09:20:00|23373.5|23365.5|23384.5|23376.5|23384.5|23376.5|23368.5|23360.5|388
1742894700000|2025-03-25 09:25:00|23385|23377|23392.5|23384.5|23399.5|23391.5|23380.5|23372.5|139
1742895000000|2025-03-25 09:30:00|23392|23384|23383|23375|23395.5|23387.5|23380.5|23372.5|156
1742895300000|2025-03-25 09:35:00|23383.5|23375.5|23399.5|23391.5|23402.5|23394.5|23383.5|23375.5|170
1742895600000|2025-03-25 09:40:00|23400|23392|23425.5|23417.5|23431.5|23423.5|23395|23387|225
1742895900000|2025-03-25 09:45:00|23426.5|23418.5|23436.5|23428.5|23443.5|23435.5|23426|23418|269
1742896200000|2025-03-25 09:50:00|23437|23429|23428.5|23420.5|23442|23434|23422.5|23414.5|501
1742896500000|2025-03-25 09:55:00|23429|23421|23439.5|23431.5|23441.5|23433.5|23418.5|23410.5|304
1742896800000|2025-03-25 10:00:00|23439|23431|23433.5|23425.5|23441|23433|23432|23424|1605
1742897100000|2025-03-25 10:05:00|23433|23425|23436|23428|23439|23431|23427.5|23419.5|85
1742897400000|2025-03-25 10:10:00|23436.5|23428.5|23448|23440|23449.5|23441.5|23434|23426|184
1742897700000|2025-03-25 10:15:00|23448.5|23440.5|23458.5|23450.5|23460|23452|23444|23436|210
1742898000000|2025-03-25 10:20:00|23458|23450|23466.5|23458.5|23468.5|23460.5|23454|23446|150
1742898300000|2025-03-25 10:25:00|23467|23459|23471.5|23463.5|23475|23467|23463.5|23455.5|238
1742898600000|2025-03-25 10:30:00|23472|23464|23473|23465|23481|23473|23472|23464|310
1742898900000|2025-03-25 10:35:00|23473.5|23465.5|23470|23462|23475|23467|23455.5|23447.5|204
1742899200000|2025-03-25 10:40:00|23470.5|23462.5|23474.5|23466.5|23475|23467|23464|23456|104
1742899500000|2025-03-25 10:45:00|23474|23466|23481.5|23473.5|23482|23474|23472|23464|143
1742899800000|2025-03-25 10:50:00|23481|23473|23484.5|23476.5|23488.5|23480.5|23478|23470|176
1742900100000|2025-03-25 10:55:00|23484|23476|23492|23484|23495.5|23487.5|23476|23468|109
1742900400000|2025-03-25 11:00:00|23492.5|23484.5|23489|23481|23498.5|23490.5|23488|23480|142
1742900700000|2025-03-25 11:05:00|23488.5|23480.5|23481|23473|23495.5|23487.5|23476.5|23468.5|243
1742901000000|2025-03-25 11:10:00|23481.5|23473.5|23491.5|23483.5|23495|23487|23475.5|23467.5|232
1742901300000|2025-03-25 11:15:00|23492|23484|23491.5|23483.5|23495|23487|23485.5|23477.5|75
1742901600000|2025-03-25 11:20:00|23492|23484|23482.5|23474.5|23493|23485|23482|23474|71
1742901900000|2025-03-25 11:25:00|23482|23474|23484.5|23476.5|23487|23479|23478.5|23470.5|160
1742902200000|2025-03-25 11:30:00|23485|23477|23500|23492|23505|23497|23485|23477|167
1742902500000|2025-03-25 11:35:00|23500.5|23492.5|23507|23499|23507.5|23499.5|23495.5|23487.5|85
1742902800000|2025-03-25 11:40:00|23507.5|23499.5|23507.5|23499.5|23509.5|23501.5|23503|23495|90
1742903100000|2025-03-25 11:45:00|23507|23499|23516|23508|23521.5|23513.5|23506|23498|135
1742903400000|2025-03-25 11:50:00|23516.5|23508.5|23500.5|23492.5|23516.5|23508.5|23498.5|23490.5|115
1742903700000|2025-03-25 11:55:00|23500|23492|23481.5|23473.5|23500.5|23492.5|23480.5|23472.5|144
1742904000000|2025-03-25 12:00:00|23485.5|23477.5|23485.5|23477.5|23490.5|23482.5|23481.5|23473.5|106
1742904300000|2025-03-25 12:05:00|23485|23477|23505.5|23497.5|23506.5|23498.5|23485|23477|98
1742904600000|2025-03-25 12:10:00|23505|23497|23515.5|23507.5|23515.5|23507.5|23499.5|23491.5|140
1742904900000|2025-03-25 12:15:00|23516|23508|23514|23506|23520.5|23512.5|23510|23502|109
1742905200000|2025-03-25 12:20:00|23513.5|23505.5|23522.5|23514.5|23523.5|23515.5|23509|23501|179
1742905500000|2025-03-25 12:25:00|23523|23515|23535|23527|23536.5|23528.5|23523|23515|238
1742905800000|2025-03-25 12:30:00|23534.5|23526.5|23521.5|23513.5|23535.5|23527.5|23514|23506|425
1742906100000|2025-03-25 12:35:00|23521|23513|23527|23519|23528.5|23520.5|23513.5|23505.5|188
1742906400000|2025-03-25 12:40:00|23527.5|23519.5|23534|23526|23534.5|23526.5|23525.5|23517.5|51
1742906700000|2025-03-25 12:45:00|23534.5|23526.5|23535.5|23527.5|23536.5|23528.5|23526|23518|73
1742907000000|2025-03-25 12:50:00|23535|23527|23527|23519|23536|23528|23522|23514|152
1742907300000|2025-03-25 12:55:00|23527.5|23519.5|23529.5|23521.5|23536.5|23528.5|23522.5|23514.5|275
1742907600000|2025-03-25 13:00:00|23529|23521|23531.5|23523.5|23535.5|23527.5|23523.5|23515.5|200
1742907900000|2025-03-25 13:05:00|23531|23523|23527.5|23519.5|23531.5|23523.5|23524.5|23516.5|77
1742908200000|2025-03-25 13:10:00|23526.5|23518.5|23517|23509|23530.5|23522.5|23515.5|23507.5|96
1742908500000|2025-03-25 13:15:00|23516.5|23508.5|23524.5|23516.5|23535|23527|23513.5|23505.5|257
1742908800000|2025-03-25 13:20:00|23524|23516|23529.5|23521.5|23531.5|23523.5|23518.5|23510.5|103
1742909100000|2025-03-25 13:25:00|23529|23521|23527|23519|23537|23529|23521|23513|167
1742909400000|2025-03-25 13:30:00|23527.5|23519.5|23546.5|23538.5|23575.5|23567.5|23492|23484|1000
1742909700000|2025-03-25 13:35:00|23547.5|23539.5|23545|23537|23574.5|23566.5|23525|23517|518
1742910000000|2025-03-25 13:40:00|23544|23536|23589.5|23581.5|23589.5|23581.5|23543.5|23535.5|536
1742910300000|2025-03-25 13:45:00|23589|23581|23574.5|23566.5|23598.5|23590.5|23568.5|23560.5|333
1742910600000|2025-03-25 13:50:00|23576.5|23568.5|23623|23615|23639|23631|23574.5|23566.5|518
1742910900000|2025-03-25 13:55:00|23622.5|23614.5|23606.5|23598.5|23630|23622|23595|23587|362
1742911200000|2025-03-25 14:00:00|23607|23599|23611|23603|23614|23606|23595.5|23587.5|283
1742911500000|2025-03-25 14:05:00|23611.5|23603.5|23648|23640|23659|23651|23610.5|23602.5|462
1742911800000|2025-03-25 14:10:00|23644.5|23636.5|23613.5|23605.5|23649|23641|23600|23592|229
1742912100000|2025-03-25 14:15:00|23613|23605|23582.5|23574.5|23613|23605|23579.5|23571.5|357
1742912400000|2025-03-25 14:20:00|23583.5|23575.5|23569.5|23561.5|23585|23577|23565.5|23557.5|170
1742912700000|2025-03-25 14:25:00|23569|23561|23567|23559|23577.5|23569.5|23552|23544|202
1742913000000|2025-03-25 14:30:00|23566.5|23558.5|23557|23549|23566.5|23558.5|23550|23542|134
1742913300000|2025-03-25 14:35:00|23556.5|23548.5|23552.5|23544.5|23565|23557|23544.5|23536.5|165
1742913600000|2025-03-25 14:40:00|23553|23545|23540|23532|23558.5|23550.5|23533|23525|203
1742913900000|2025-03-25 14:45:00|23540.5|23532.5|23551.5|23543.5|23558|23550|23539|23531|153
1742914200000|2025-03-25 14:50:00|23552|23544|23552.5|23544.5|23554.5|23546.5|23538.5|23530.5|109
1742914500000|2025-03-25 14:55:00|23553|23545|23576|23568|23576|23568|23553|23545|172
1742914800000|2025-03-25 15:00:00|23576.5|23568.5|23576.5|23568.5|23595.5|23587.5|23563|23555|207
1742915100000|2025-03-25 15:05:00|23576|23568|23572|23564|23585|23577|23572|23564|206
1742915400000|2025-03-25 15:10:00|23572.5|23564.5|23570.5|23562.5|23581.5|23573.5|23568.5|23560.5|314
1742915700000|2025-03-25 15:15:00|23569.5|23561.5|23547.5|23539.5|23571.5|23563.5|23546|23538|156
1742916000000|2025-03-25 15:20:00|23548|23540|23564.5|23556.5|23569.5|23561.5|23545.5|23537.5|148
1742916300000|2025-03-25 15:25:00|23565|23557|23546|23538|23567|23559|23540|23532|135
1742916600000|2025-03-25 15:30:00|23546.5|23538.5|23534.5|23526.5|23549.5|23541.5|23531.5|23523.5|145
1742916900000|2025-03-25 15:35:00|23534|23526|23524.5|23516.5|23540.5|23532.5|23520.5|23512.5|132
1742917200000|2025-03-25 15:40:00|23524|23516|23506.5|23498.5|23525|23517|23500.5|23492.5|220
1742917500000|2025-03-25 15:45:00|23507|23499|23488.5|23480.5|23510|23502|23482.5|23474.5|235
1742917800000|2025-03-25 15:50:00|23489|23481|23498|23490|23506.5|23498.5|23488|23480|203
1742918100000|2025-03-25 15:55:00|23497.5|23489.5|23493|23485|23511.5|23503.5|23488.5|23480.5|175
1742918400000|2025-03-25 16:00:00|23493.5|23485.5|23499|23491|23506|23498|23484.5|23476.5|123
1742918700000|2025-03-25 16:05:00|23498|23490|23522|23514|23522.5|23514.5|23491|23483|136
1742919000000|2025-03-25 16:10:00|23522.5|23514.5|23521|23513|23534|23526|23513.5|23505.5|138
1742919300000|2025-03-25 16:15:00|23519.5|23511.5|23509.5|23501.5|23519.5|23511.5|23502|23494|450
1742919600000|2025-03-25 16:20:00|23510|23502|23517.5|23509.5|23527.5|23519.5|23507.5|23499.5|122
1742919900000|2025-03-25 16:25:00|23518|23510|23504.5|23496.5|23524|23516|23499|23491|121
1742920200000|2025-03-25 16:30:00|23504|23496|23521.5|23513.5|23528.5|23520.5|23504|23496|182
1742920500000|2025-03-25 16:35:00|23521|23513|23510.5|23502.5|23523|23515|23509.5|23501.5|178
1742920800000|2025-03-25 16:40:00|23511|23503|23513.5|23505.5|23521.5|23513.5|23500.5|23492.5|143
1742921100000|2025-03-25 16:45:00|23513|23505|23516.5|23508.5|23522.5|23514.5|23507.5|23499.5|79
1742921400000|2025-03-25 16:50:00|23517|23509|23533|23525|23533.5|23525.5|23513.5|23505.5|78
1742921700000|2025-03-25 16:55:00|23533.5|23525.5|23541.5|23533.5|23541.5|23533.5|23521.5|23513.5|102
1742922000000|2025-03-25 17:00:00|23542|23534|23547.5|23539.5|23549.5|23541.5|23540|23532|113
1742922300000|2025-03-25 17:05:00|23548|23540|23545.5|23537.5|23551.5|23543.5|23538.5|23530.5|92
1742922600000|2025-03-25 17:10:00|23545|23537|23536.5|23528.5|23546.5|23538.5|23525.5|23517.5|65
1742922900000|2025-03-25 17:15:00|23536|23528|23537|23529|23545.5|23537.5|23532.5|23524.5|22
1742923200000|2025-03-25 17:20:00|23536.5|23528.5|23522.5|23514.5|23536.5|23528.5|23522|23514|51
1742923500000|2025-03-25 17:25:00|23522|23514|23505.5|23497.5|23523.5|23515.5|23504.5|23496.5|59
1742923800000|2025-03-25 17:30:00|23506|23498|23515|23507|23515.5|23507.5|23503|23495|77
1742924100000|2025-03-25 17:35:00|23514.5|23506.5|23519.5|23511.5|23525|23517|23514.5|23506.5|59
1742924400000|2025-03-25 17:40:00|23520|23512|23515.5|23507.5|23529.5|23521.5|23513|23505|70
1742924700000|2025-03-25 17:45:00|23515|23507|23511.5|23503.5|23524.5|23516.5|23511.5|23503.5|54
1742925000000|2025-03-25 17:50:00|23512|23504|23524|23516|23526|23518|23511|23503|42
1742925300000|2025-03-25 17:55:00|23524.5|23516.5|23510.5|23502.5|23525.5|23517.5|23508.5|23500.5|36
1742925600000|2025-03-25 18:00:00|23510|23502|23508.5|23500.5|23510.5|23502.5|23501|23493|58
1742925900000|2025-03-25 18:05:00|23508|23500|23500.5|23492.5|23508|23500|23492|23484|129
1742926200000|2025-03-25 18:10:00|23501|23493|23506.5|23498.5|23512|23504|23499.5|23491.5|39
1742926500000|2025-03-25 18:15:00|23507|23499|23499|23491|23508.5|23500.5|23498|23490|35
1742926800000|2025-03-25 18:20:00|23499.5|23491.5|23498|23490|23508|23500|23498|23490|49
1742927100000|2025-03-25 18:25:00|23497|23489|23484.5|23476.5|23497|23489|23480|23472|120
1742927400000|2025-03-25 18:30:00|23485|23477|23477|23469|23489|23481|23475.5|23467.5|77
1742927700000|2025-03-25 18:35:00|23476.5|23468.5|23469|23461|23480.5|23472.5|23467|23459|57
1742928000000|2025-03-25 18:40:00|23469.5|23461.5|23464.5|23456.5|23471.5|23463.5|23459|23451|50
1742928300000|2025-03-25 18:45:00|23464|23456|23460.5|23452.5|23467.5|23459.5|23459.5|23451.5|74
1742928600000|2025-03-25 18:50:00|23460|23452|23469|23461|23472.5|23464.5|23458|23450|134
1742928900000|2025-03-25 18:55:00|23468.5|23460.5|23480.9|23450.9|23480.9|23468|23464.5|23450.9|105
1742929200000|2025-03-25 19:00:00|23480.7|23450.7|23486.1|23456.1|23486.4|23456.4|23480.7|23450.7|0
1742929500000|2025-03-25 19:05:00|23486.2|23456.2|23487.9|23457.9|23490.7|23460.7|23485.8|23455.8|0
1742929800000|2025-03-25 19:10:00|23488|23458|23480|23450|23490.1|23460.1|23478.4|23448.4|0
1742930100000|2025-03-25 19:15:00|23479.8|23449.8|23479.8|23449.8|23482.9|23452.9|23477.1|23447.1|0
1742930400000|2025-03-25 19:20:00|23479.9|23449.9|23482.7|23452.7|23483.9|23453.9|23479.2|23449.2|0
1742930700000|2025-03-25 19:25:00|23482.9|23452.9|23465.3|23435.3|23482.9|23452.9|23465.3|23435.3|0
1742931000000|2025-03-25 19:30:00|23465.6|23435.6|23479.7|23449.7|23481.4|23451.4|23465.6|23435.6|0
1742931300000|2025-03-25 19:35:00|23479.4|23449.4|23485.9|23455.9|23489.2|23459.2|23471.1|23441.1|0
1742931600000|2025-03-25 19:40:00|23485.8|23455.8|23492.5|23462.5|23492.9|23462.9|23482.7|23452.7|0
1742931900000|2025-03-25 19:45:00|23492.7|23462.7|23485.9|23455.9|23492.7|23462.7|23484.9|23454.9|0
1742932200000|2025-03-25 19:50:00|23485|23455|23483.1|23453.1|23486|23456|23476.8|23446.8|0
1742932500000|2025-03-25 19:55:00|23483.7|23453.7|23489.5|23459.5|23492.5|23462.5|23481.2|23451.2|0
1742932800000|2025-03-25 20:00:00|23489.4|23459.4|23496.6|23466.6|23497.2|23467.2|23489.4|23459.4|0
1742933100000|2025-03-25 20:05:00|23496.1|23466.1|23495.5|23465.5|23498.3|23468.3|23494.1|23464.1|0
1742933400000|2025-03-25 20:10:00|23496.1|23466.1|23495.3|23465.3|23496.6|23466.6|23494|23464|0
1742933700000|2025-03-25 20:15:00|23495.9|23465.9|23497.8|23467.8|23498.4|23468.4|23495.3|23465.3|0
1742934000000|2025-03-25 20:20:00|23498.4|23468.4|23497.1|23467.1|23498.4|23468.4|23494.8|23464.8|0
1742934300000|2025-03-25 20:25:00|23497.3|23467.3|23504.3|23474.3|23504.8|23474.8|23496.8|23466.8|0
1742934600000|2025-03-25 20:30:00|23504|23474|23505.6|23475.6|23505.6|23475.6|23503.4|23473.4|0
1742934900000|2025-03-25 20:35:00|23506.2|23476.2|23508.5|23478.5|23508.5|23478.5|23505.6|23475.6|0
1742935200000|2025-03-25 20:40:00|23508.4|23478.4|23506.7|23476.7|23508.4|23478.4|23506.7|23476.7|0
1742935500000|2025-03-25 20:45:00|23507|23477|23506.8|23476.8|23507.9|23477.9|23506.2|23476.2|0
1742935800000|2025-03-25 20:50:00|23507.3|23477.3|23506.6|23476.6|23507.6|23477.6|23506.6|23476.6|0
1742936100000|2025-03-25 20:55:00|23506.1|23476.1|23508.7|23478.7|23509.2|23479.2|23505.4|23475.4|0
1742936400000|2025-03-25 21:00:00|23508.5|23478.5|23509.1|23479.1|23509.2|23479.2|23507.6|23477.6|0
1742936700000|2025-03-25 21:05:00|23509|23479|23508.9|23478.9|23509.8|23479.8|23508.9|23478.9|0
1742937000000|2025-03-25 21:10:00|23510|23480|23511.3|23481.3|23511.5|23481.5|23509.8|23479.8|0
1742937300000|2025-03-25 21:15:00|23510.7|23480.7|23510.8|23480.8|23511.9|23481.9|23510.6|23480.6|0
1742937600000|2025-03-25 21:20:00|23510.9|23480.9|23512.4|23482.4|23513.6|23483.6|23510.9|23480.9|0
1742937900000|2025-03-25 21:25:00|23512.3|23482.3|23512.5|23482.5|23512.5|23482.5|23512|23482|0
1742938200000|2025-03-25 21:30:00|23512.4|23482.4|23512.5|23482.5|23512.5|23482.5|23512.4|23482.4|0
1742938500000|2025-03-25 21:35:00|23512.4|23482.4|23511.8|23481.8|23512.4|23482.4|23511.8|23481.8|0
1742938800000|2025-03-25 21:40:00|23511.7|23481.7|23511.6|23481.6|23511.7|23481.7|23511.6|23481.6|0
1742939100000|2025-03-25 21:45:00|23511.7|23481.7|23506.8|23476.8|23511.7|23481.7|23506.4|23476.4|0
1742939400000|2025-03-25 21:50:00|23506.5|23476.5|23506.6|23476.6|23506.6|23476.6|23506.3|23476.3|0
1742939700000|2025-03-25 21:55:00|23506.5|23476.5|23506.1|23476.1|23506.5|23476.5|23505.5|23475.5|0
1742940000000|2025-03-25 22:00:00|23506|23476|23506.3|23476.3|23509.3|23479.3|23504.5|23474.5|0
1742940300000|2025-03-25 22:05:00|23506.8|23476.8|23509.4|23479.4|23511.6|23481.6|23504.5|23474.5|0
1742940600000|2025-03-25 22:10:00|23509.7|23479.7|23507.3|23477.3|23514.1|23484.1|23507.3|23477.3|0
1742940900000|2025-03-25 22:15:00|23507.8|23477.8|23506.7|23476.7|23508.8|23478.8|23505.4|23475.4|0
1742941200000|2025-03-25 22:20:00|23506.4|23476.4|23506.1|23476.1|23507.3|23477.3|23505.5|23475.5|0
1742941500000|2025-03-25 22:25:00|23505.6|23475.6|23505.4|23475.4|23506.1|23476.1|23504.8|23474.8|0
1742941800000|2025-03-25 22:30:00|23504.8|23474.8|23503.6|23473.6|23505.4|23475.4|23503.6|23473.6|0
1742942100000|2025-03-25 22:35:00|23503|23473|23504.3|23474.3|23506.1|23476.1|23502.3|23472.3|0
1742942400000|2025-03-25 22:40:00|23503.2|23473.2|23508|23478|23508.6|23478.6|23501.9|23471.9|0
1742942700000|2025-03-25 22:45:00|23507.5|23477.5|23508.9|23478.9|23509.9|23479.9|23506.8|23476.8|0
1742943000000|2025-03-25 22:50:00|23509.5|23479.5|23509.9|23479.9|23510.8|23480.8|23508.9|23478.9|0
1742943300000|2025-03-25 22:55:00|23510.5|23480.5|23509.3|23479.3|23510.6|23480.6|23509.3|23479.3|0
1742943600000|2025-03-25 23:00:00|23509.8|23479.8|23511.7|23481.7|23512.9|23482.9|23509.3|23479.3|0
1742943900000|2025-03-25 23:05:00|23512|23482|23513|23483|23513|23483|23510.9|23480.9|0
1742944200000|2025-03-25 23:10:00|23512.4|23482.4|23512.2|23482.2|23512.4|23482.4|23511.2|23481.2|0
1742944500000|2025-03-25 23:15:00|23512.8|23482.8|23511.9|23481.9|23512.8|23482.8|23511.3|23481.3|0
1742944800000|2025-03-25 23:20:00|23511.4|23481.4|23511.7|23481.7|23512.8|23482.8|23509.5|23479.5|0
1742945100000|2025-03-25 23:25:00|23512.2|23482.2|23503.3|23473.3|23513.5|23483.5|23502.1|23472.1|0
1742945400000|2025-03-25 23:30:00|23502.2|23472.2|23502.6|23472.6|23504.1|23474.1|23500.2|23470.2|0
1742945700000|2025-03-25 23:35:00|23502.1|23472.1|23505.9|23475.9|23505.9|23475.9|23502|23472|0
1742946000000|2025-03-25 23:40:00|23505.7|23475.7|23507.4|23477.4|23507.4|23477.4|23505|23475|0
1742946300000|2025-03-25 23:45:00|23506.9|23476.9|23509.1|23479.1|23511.1|23481.1|23506.3|23476.3|0
1742946600000|2025-03-25 23:50:00|23508.5|23478.5|23507.9|23477.9|23509.7|23479.7|23507.3|23477.3|0
1742946900000|2025-03-25 23:55:00|23507.3|23477.3|23506.9|23476.9|23507.5|23477.5|23505.7|23475.7|0
1742947200000|2025-03-26 00:00:00|23506.4|23476.4|23505.5|23475.5|23507.7|23477.7|23502.7|23472.7|0
1742947500000|2025-03-26 00:05:00|23505.2|23475.2|23506.1|23476.1|23507.6|23477.6|23504.9|23474.9|0
1742947800000|2025-03-26 00:10:00|23506.6|23476.6|23507.9|23477.9|23507.9|23477.9|23505.5|23475.5|0
1742948100000|2025-03-26 00:15:00|23508.4|23478.4|23504.8|23474.8|23510|23480|23504.2|23474.2|0
1742948400000|2025-03-26 00:20:00|23504.2|23474.2|23507.3|23477.3|23508.9|23478.9|23504.1|23474.1|0
1742948700000|2025-03-26 00:25:00|23507.6|23477.6|23507|23477|23508.7|23478.7|23506.1|23476.1|0
1742949000000|2025-03-26 00:30:00|23506.4|23476.4|23513.8|23483.8|23513.8|23483.8|23506.4|23476.4|0
1742949300000|2025-03-26 00:35:00|23513.9|23483.9|23516.3|23486.3|23516.3|23486.3|23513.5|23483.5|0
1742949600000|2025-03-26 00:40:00|23515.7|23485.7|23526.7|23496.7|23527.2|23497.2|23515.2|23485.2|0
1742949900000|2025-03-26 00:45:00|23526.1|23496.1|23518.6|23488.6|23526.7|23496.7|23508.6|23478.6|0
1742950200000|2025-03-26 00:50:00|23518|23488|23508.3|23478.3|23518.6|23488.6|23508.3|23478.3|0
1742950500000|2025-03-26 00:55:00|23508.8|23478.8|23506.9|23476.9|23508.8|23478.8|23505.8|23475.8|0
1742950800000|2025-03-26 01:00:00|23506.3|23476.3|23498.8|23468.8|23506.3|23476.3|23498.8|23468.8|0
1742951100000|2025-03-26 01:05:00|23499.4|23469.4|23508|23478|23508|23478|23494.9|23464.9|0
1742951400000|2025-03-26 01:10:00|23508.3|23478.3|23499.1|23469.1|23510|23480|23498.9|23468.9|0
1742951700000|2025-03-26 01:15:00|23465|23460|23470|23465|23500.5|23495.5|23461|23456|3017
1742952000000|2025-03-26 01:20:00|23469.5|23464.5|23501|23496|23504.5|23499.5|23465|23460|1080
1742952300000|2025-03-26 01:25:00|23501.5|23496.5|23507|23502|23514.5|23509.5|23495.5|23490.5|667
1742952600000|2025-03-26 01:30:00|23506.5|23501.5|23523|23518|23546.5|23541.5|23459.5|23454.5|5372
1742952900000|2025-03-26 01:35:00|23526|23521|23478.5|23473.5|23546.5|23541.5|23471.5|23466.5|4904
1742953200000|2025-03-26 01:40:00|23479.5|23474.5|23513.4|23508.4|23530.5|23525.5|23456.5|23451.5|4276
1742953500000|2025-03-26 01:45:00|23514.4|23509.4|23526.4|23521.4|23567.9|23562.9|23499.9|23494.9|2910
1742953800000|2025-03-26 01:50:00|23525.9|23520.9|23575.9|23570.9|23576.9|23571.9|23499.9|23494.9|2644
1742954100000|2025-03-26 01:55:00|23576.4|23571.4|23575.9|23570.9|23606.9|23601.9|23569.4|23564.4|2665
1742954400000|2025-03-26 02:00:00|23576.4|23571.4|23507.4|23502.4|23584.4|23579.4|23499.9|23494.9|4042
1742954700000|2025-03-26 02:05:00|23512.4|23507.4|23494.9|23489.9|23542.9|23537.9|23490.9|23485.9|2399
1742955000000|2025-03-26 02:10:00|23495.4|23490.4|23427.9|23422.9|23499.9|23494.9|23425.9|23420.9|2522
1742955300000|2025-03-26 02:15:00|23435.9|23430.9|23457.4|23452.4|23457.4|23452.4|23417.4|23412.4|2075
1742955600000|2025-03-26 02:20:00|23457.9|23452.9|23410.4|23405.4|23470.9|23465.9|23409.4|23404.4|1406
1742955900000|2025-03-26 02:25:00|23408.4|23403.4|23420.4|23415.4|23442.4|23437.4|23393.9|23388.9|2481
1742956200000|2025-03-26 02:30:00|23419.9|23414.9|23405.4|23400.4|23426.4|23421.4|23393.4|23388.4|1681
1742956500000|2025-03-26 02:35:00|23406.4|23401.4|23411.4|23406.4|23416.9|23411.9|23370.4|23365.4|1374
1742956800000|2025-03-26 02:40:00|23411.9|23406.9|23398.4|23393.4|23422.4|23417.4|23362.4|23357.4|1913
1742957100000|2025-03-26 02:45:00|23396.9|23391.9|23424.9|23419.9|23432.9|23427.9|23382.4|23377.4|1975
1742957400000|2025-03-26 02:50:00|23424.4|23419.4|23432.4|23427.4|23459.4|23454.4|23422.9|23417.9|1604
1742957700000|2025-03-26 02:55:00|23431.9|23426.9|23453.4|23448.4|23455.9|23450.9|23414.4|23409.4|1083
1742958000000|2025-03-26 03:00:00|23452.4|23447.4|23433.4|23428.4|23462.4|23457.4|23418.4|23413.4|1095
1742958300000|2025-03-26 03:05:00|23432.9|23427.9|23458.4|23453.4|23464.4|23459.4|23422.4|23417.4|1171
1742958600000|2025-03-26 03:10:00|23457.9|23452.9|23423.9|23418.9|23476.9|23471.9|23422.9|23417.9|1692
1742958900000|2025-03-26 03:15:00|23422.9|23417.9|23413.9|23408.9|23426.9|23421.9|23391.9|23386.9|934
1742959200000|2025-03-26 03:20:00|23413.4|23408.4|23433.9|23428.9|23465.4|23460.4|23413.4|23408.4|1204
1742959500000|2025-03-26 03:25:00|23434.4|23429.4|23426.4|23421.4|23454.9|23449.9|23426.4|23421.4|849
1742959800000|2025-03-26 03:30:00|23425.4|23420.4|23432.4|23427.4|23439.9|23434.9|23419.4|23414.4|1169
1742960100000|2025-03-26 03:35:00|23432.9|23427.9|23411.9|23406.9|23433.4|23428.4|23408.4|23403.4|768
1742960400000|2025-03-26 03:40:00|23411.4|23406.4|23432.9|23427.9|23440.4|23435.4|23404.4|23399.4|643
1742960700000|2025-03-26 03:45:00|23433.4|23428.4|23422.9|23417.9|23437.4|23432.4|23410.9|23405.9|450
1742961000000|2025-03-26 03:50:00|23424.4|23419.4|23428.9|23423.9|23439.9|23434.9|23419.9|23414.9|494
1742961300000|2025-03-26 03:55:00|23429.9|23424.9|23421.4|23416.4|23432.4|23427.4|23412.4|23407.4|631
1742961600000|2025-03-26 04:00:00|23425.9|23395.9|23426.2|23396.2|23428.8|23398.8|23425.7|23395.7|0
1742961900000|2025-03-26 04:05:00|23425.6|23395.6|23427.6|23397.6|23427.6|23397.6|23425.6|23395.6|0
1742962200000|2025-03-26 04:10:00|23428.1|23398.1|23425.3|23395.3|23428.1|23398.1|23424.7|23394.7|0
1742962500000|2025-03-26 04:15:00|23425|23395|23430.9|23400.9|23431.3|23401.3|23424.7|23394.7|0
1742962800000|2025-03-26 04:20:00|23431.2|23401.2|23429.3|23399.3|23431.5|23401.5|23429.3|23399.3|0
1742963100000|2025-03-26 04:25:00|23429.8|23399.8|23429.6|23399.6|23430.4|23400.4|23429.3|23399.3|0
1742963400000|2025-03-26 04:30:00|23429.8|23399.8|23430.2|23400.2|23430.2|23400.2|23429|23399|0
1742963700000|2025-03-26 04:35:00|23430.4|23400.4|23432|23402|23432|23402|23430.4|23400.4|0
1742964000000|2025-03-26 04:40:00|23432.6|23402.6|23432.4|23402.4|23432.9|23402.9|23431.5|23401.5|0
1742964300000|2025-03-26 04:45:00|23432.2|23402.2|23431|23401|23432.9|23402.9|23430.4|23400.4|0
1742964600000|2025-03-26 04:50:00|23431.2|23401.2|23433.6|23403.6|23433.6|23403.6|23431.2|23401.2|0
1742964900000|2025-03-26 04:55:00|23433.5|23403.5|23434.3|23404.3|23434.3|23404.3|23432.9|23402.9|5
1742965200000|2025-03-26 05:00:00|23418.4|23413.4|23436.9|23431.9|23439.4|23434.4|23385.4|23380.4|1975
1742965500000|2025-03-26 05:05:00|23437.4|23432.4|23466.4|23461.4|23468.4|23463.4|23424.4|23419.4|968
1742965800000|2025-03-26 05:10:00|23466.9|23461.9|23432.4|23427.4|23467.4|23462.4|23430.4|23425.4|1078
1742966100000|2025-03-26 05:15:00|23431.9|23426.9|23409.9|23404.9|23436.4|23431.4|23398.9|23393.9|1123
1742966400000|2025-03-26 05:20:00|23410.4|23405.4|23400.4|23395.4|23416.9|23411.9|23389.4|23384.4|825
1742966700000|2025-03-26 05:25:00|23399.9|23394.9|23418.4|23413.4|23419.9|23414.9|23392.4|23387.4|833
1742967000000|2025-03-26 05:30:00|23417.4|23412.4|23422.4|23417.4|23443.9|23438.9|23400.9|23395.9|1017
1742967300000|2025-03-26 05:35:00|23425.4|23420.4|23407.4|23402.4|23430.4|23425.4|23401.4|23396.4|696
1742967600000|2025-03-26 05:40:00|23406.9|23401.9|23384.4|23379.4|23407.4|23402.4|23380.4|23375.4|771
1742967900000|2025-03-26 05:45:00|23384.9|23379.9|23371.4|23366.4|23388.4|23383.4|23365.9|23360.9|1154
1742968200000|2025-03-26 05:50:00|23370.4|23365.4|23400.4|23395.4|23402.9|23397.9|23364.9|23359.9|1690
1742968500000|2025-03-26 05:55:00|23399.9|23394.9|23420.4|23415.4|23436.4|23431.4|23399.4|23394.4|1972
1742968800000|2025-03-26 06:00:00|23420.9|23415.9|23467.9|23462.9|23475.4|23470.4|23417.4|23412.4|1493
1742969100000|2025-03-26 06:05:00|23468.4|23463.4|23495.9|23490.9|23508.9|23503.9|23468.4|23463.4|1622
1742969400000|2025-03-26 06:10:00|23494.4|23489.4|23472.9|23467.9|23498.4|23493.4|23458.9|23453.9|1062
1742969700000|2025-03-26 06:15:00|23470.9|23465.9|23454.9|23449.9|23482.9|23477.9|23447.9|23442.9|847
1742970000000|2025-03-26 06:20:00|23457.4|23452.4|23453.9|23448.9|23468.4|23463.4|23445.9|23440.9|533
1742970300000|2025-03-26 06:25:00|23454.4|23449.4|23431.4|23426.4|23457.4|23452.4|23426.4|23421.4|821
1742970600000|2025-03-26 06:30:00|23430.9|23425.9|23404.9|23399.9|23434.9|23429.9|23404.4|23399.4|857
1742970900000|2025-03-26 06:35:00|23405.4|23400.4|23425.4|23420.4|23425.4|23420.4|23394.9|23389.9|1148
1742971200000|2025-03-26 06:40:00|23424.9|23419.9|23421.9|23416.9|23429.9|23424.9|23414.4|23409.4|698
1742971500000|2025-03-26 06:45:00|23422.4|23417.4|23426.4|23421.4|23429.9|23424.9|23414.4|23409.4|595
1742971800000|2025-03-26 06:50:00|23426.9|23421.9|23410.4|23405.4|23428.4|23423.4|23408.9|23403.9|461
1742972100000|2025-03-26 06:55:00|23410.9|23405.9|23457.9|23452.9|23461.4|23456.4|23410.4|23405.4|718
1742972400000|2025-03-26 07:00:00|23459.9|23454.9|23479.4|23474.4|23485.4|23480.4|23454.4|23449.4|864
1742972700000|2025-03-26 07:05:00|23479.9|23474.9|23464.4|23459.4|23494.4|23489.4|23457.9|23452.9|1096
1742973000000|2025-03-26 07:10:00|23464.9|23459.9|23483.4|23478.4|23486.4|23481.4|23462.4|23457.4|715
1742973300000|2025-03-26 07:15:00|23483.9|23478.9|23508.4|23503.4|23511.9|23506.9|23472.9|23467.9|773
1742973600000|2025-03-26 07:20:00|23508.9|23503.9|23502.9|23497.9|23514.4|23509.4|23491.9|23486.9|646
1742973900000|2025-03-26 07:25:00|23503.4|23498.4|23512.4|23507.4|23515.4|23510.4|23500.9|23495.9|567
1742974200000|2025-03-26 07:30:00|23514.4|23509.4|23524.4|23519.4|23537.4|23532.4|23511.9|23506.9|879
1742974500000|2025-03-26 07:35:00|23523.9|23518.9|23526.9|23521.9|23531.4|23526.4|23510.9|23505.9|587
1742974800000|2025-03-26 07:40:00|23526.4|23521.4|23528.4|23523.4|23541.9|23536.9|23523.9|23518.9|632
1742975100000|2025-03-26 07:45:00|23528.9|23523.9|23492.4|23487.4|23533.4|23528.4|23491.4|23486.4|718
1742975400000|2025-03-26 07:50:00|23491.9|23486.9|23488.4|23483.4|23497.9|23492.9|23485.4|23480.4|522
1742975700000|2025-03-26 07:55:00|23487.9|23482.9|23484.4|23479.4|23496.9|23491.9|23482.4|23477.4|1121
1742976000000|2025-03-26 08:00:00|23486.4|23481.4|23492.9|23487.9|23501.4|23496.4|23486.4|23481.4|803
1742976300000|2025-03-26 08:05:00|23491.4|23486.4|23471.4|23466.4|23494.9|23489.9|23465.4|23460.4|1138
1742976600000|2025-03-26 08:10:00|23472.4|23467.4|23454.4|23449.4|23473.9|23468.9|23445.9|23440.9|5538
1742976900000|2025-03-26 08:15:00|23453.9|23448.9|23439.4|23434.4|23457.4|23452.4|23436.9|23431.9|8309
1742977200000|2025-03-26 08:20:00|23439.9|23434.9|23449.4|23444.4|23460.4|23455.4|23439.4|23434.4|6495
1742977500000|2025-03-26 08:25:00|23449.9|23444.9|23450.4|23445.4|23467.4|23462.4|23447.4|23442.4|920
1742977800000|2025-03-26 08:30:00|23467.4|23437.4|23479.2|23449.2|23479.8|23449.8|23465.7|23435.7|0
1742978100000|2025-03-26 08:35:00|23478.6|23448.6|23472.7|23442.7|23479.2|23449.2|23472.7|23442.7|0
1742978400000|2025-03-26 08:40:00|23472.2|23442.2|23473.8|23443.8|23477.9|23447.9|23471.6|23441.6|0
1742978700000|2025-03-26 08:45:00|23473.5|23443.5|23461.2|23431.2|23473.8|23443.8|23459.5|23429.5|0
1742979000000|2025-03-26 08:50:00|23460.9|23430.9|23459.1|23429.1|23466.4|23436.4|23458.7|23428.7|0
1742979300000|2025-03-26 08:55:00|23459.4|23429.4|23461.8|23431.8|23464.9|23434.9|23459.4|23429.4|0
1742979600000|2025-03-26 09:00:00|23462.3|23432.3|23459.2|23429.2|23466.3|23436.3|23458.4|23428.4|0
1742979900000|2025-03-26 09:05:00|23458.9|23428.9|23465.9|23435.9|23469.3|23439.3|23456.5|23426.5|0
1742980200000|2025-03-26 09:10:00|23466.2|23436.2|23466.1|23436.1|23470.4|23440.4|23464.4|23434.4|0
1742980500000|2025-03-26 09:15:00|23466.6|23436.6|23458.4|23450.4|23475.4|23467.4|23450.4|23436.6|560
1742980800000|2025-03-26 09:20:00|23457.9|23449.9|23454.4|23446.4|23459.9|23451.9|23444.9|23436.9|133
1742981100000|2025-03-26 09:25:00|23453.9|23445.9|23452.9|23444.9|23458.4|23450.4|23448.4|23440.4|65
1742981400000|2025-03-26 09:30:00|23452.4|23444.4|23448.4|23440.4|23467.9|23459.9|23445.4|23437.4|127
1742981700000|2025-03-26 09:35:00|23448.9|23440.9|23453.9|23445.9|23463.4|23455.4|23446.4|23438.4|37
1742982000000|2025-03-26 09:40:00|23453.4|23445.4|23432.4|23424.4|23453.4|23445.4|23431.4|23423.4|129
1742982300000|2025-03-26 09:45:00|23431.9|23423.9|23433.9|23425.9|23435.4|23427.4|23422.4|23414.4|102
1742982600000|2025-03-26 09:50:00|23434.4|23426.4|23426.9|23418.9|23444.9|23436.9|23420.9|23412.9|45
1742982900000|2025-03-26 09:55:00|23426.4|23418.4|23415.4|23407.4|23429.9|23421.9|23415.4|23407.4|404
1742983200000|2025-03-26 10:00:00|23414.9|23406.9|23423.4|23415.4|23426.4|23418.4|23411.9|23403.9|104
1742983500000|2025-03-26 10:05:00|23424.4|23416.4|23422.4|23414.4|23428.9|23420.9|23418.9|23410.9|34
1742983800000|2025-03-26 10:10:00|23421.4|23413.4|23438.9|23430.9|23441.4|23433.4|23417.4|23409.4|46
1742984100000|2025-03-26 10:15:00|23438.4|23430.4|23448.4|23440.4|23456.9|23448.9|23438.4|23430.4|92
1742984400000|2025-03-26 10:20:00|23451.4|23443.4|23445.4|23437.4|23451.9|23443.9|23441.4|23433.4|62
1742984700000|2025-03-26 10:25:00|23444.9|23436.9|23442.4|23434.4|23446.9|23438.9|23437.4|23429.4|25
1742985000000|2025-03-26 10:30:00|23441.9|23433.9|23447.4|23439.4|23447.9|23439.9|23439.4|23431.4|47
1742985300000|2025-03-26 10:35:00|23446.9|23438.9|23452.4|23444.4|23452.9|23444.9|23442.4|23434.4|33
1742985600000|2025-03-26 10:40:00|23451.9|23443.9|23458.4|23450.4|23458.4|23450.4|23450.4|23442.4|15
1742985900000|2025-03-26 10:45:00|23457.9|23449.9|23465.4|23457.4|23470.4|23462.4|23457.9|23449.9|81
1742986200000|2025-03-26 10:50:00|23464.9|23456.9|23470.9|23462.9|23474.4|23466.4|23462.4|23454.4|80
1742986500000|2025-03-26 10:55:00|23471.4|23463.4|23470.9|23462.9|23476.4|23468.4|23469.4|23461.4|44
1742986800000|2025-03-26 11:00:00|23471.4|23463.4|23460.4|23452.4|23476.9|23468.9|23458.9|23450.9|52
1742987100000|2025-03-26 11:05:00|23459.9|23451.9|23453.9|23445.9|23464.9|23456.9|23451.4|23443.4|71
1742987400000|2025-03-26 11:10:00|23454.4|23446.4|23471.4|23463.4|23471.9|23463.9|23452.4|23444.4|20
1742987700000|2025-03-26 11:15:00|23470.9|23462.9|23458.4|23450.4|23474.4|23466.4|23457.4|23449.4|41
1742988000000|2025-03-26 11:20:00|23458.9|23450.9|23466.4|23458.4|23470.9|23462.9|23457.4|23449.4|13
1742988300000|2025-03-26 11:25:00|23466.9|23458.9|23465.9|23457.9|23470.9|23462.9|23465.4|23457.4|10
1742988600000|2025-03-26 11:30:00|23465.4|23457.4|23466.9|23458.9|23466.9|23458.9|23459.4|23451.4|70
1742988900000|2025-03-26 11:35:00|23466.4|23458.4|23473.4|23465.4|23475.9|23467.9|23464.4|23456.4|26
1742989200000|2025-03-26 11:40:00|23472.4|23464.4|23467.4|23459.4|23486.9|23478.9|23464.9|23456.9|370
1742989500000|2025-03-26 11:45:00|23467.9|23459.9|23475.4|23467.4|23479.4|23471.4|23467.9|23459.9|26
1742989800000|2025-03-26 11:50:00|23474.9|23466.9|23465.4|23457.4|23478.9|23470.9|23461.4|23453.4|34
1742990100000|2025-03-26 11:55:00|23464.9|23456.9|23461.4|23453.4|23466.9|23458.9|23457.9|23449.9|37
1742990400000|2025-03-26 12:00:00|23460.4|23452.4|23450.4|23442.4|23462.4|23454.4|23447.9|23439.9|53
1742990700000|2025-03-26 12:05:00|23449.9|23441.9|23445.4|23437.4|23452.4|23444.4|23442.9|23434.9|88
1742991000000|2025-03-26 12:10:00|23444.9|23436.9|23453.4|23445.4|23454.4|23446.4|23439.4|23431.4|73
1742991300000|2025-03-26 12:15:00|23453.9|23445.9|23452.9|23444.9|23455.4|23447.4|23450.4|23442.4|10
1742991600000|2025-03-26 12:20:00|23452.4|23444.4|23449.9|23441.9|23453.4|23445.4|23445.4|23437.4|21
1742991900000|2025-03-26 12:25:00|23450.4|23442.4|23454.9|23446.9|23456.4|23448.4|23449.9|23441.9|58
1742992200000|2025-03-26 12:30:00|23455.4|23447.4|23450.4|23442.4|23455.9|23447.9|23442.4|23434.4|57
1742992500000|2025-03-26 12:35:00|23450.9|23442.9|23451.4|23443.4|23457.4|23449.4|23447.9|23439.9|16
1742992800000|2025-03-26 12:40:00|23451.9|23443.9|23474.4|23466.4|23474.9|23466.9|23451.4|23443.4|37
1742993100000|2025-03-26 12:45:00|23474.9|23466.9|23481.4|23473.4|23483.4|23475.4|23468.4|23460.4|45
1742993400000|2025-03-26 12:50:00|23480.9|23472.9|23474.9|23466.9|23481.4|23473.4|23468.9|23460.9|48
1742993700000|2025-03-26 12:55:00|23474.4|23466.4|23474.9|23466.9|23475.9|23467.9|23469.9|23461.9|50
1742994000000|2025-03-26 13:00:00|23474.4|23466.4|23476.4|23468.4|23477.9|23469.9|23465.4|23457.4|66
1742994300000|2025-03-26 13:05:00|23475.9|23467.9|23493.4|23485.4|23496.4|23488.4|23470.4|23462.4|77
1742994600000|2025-03-26 13:10:00|23493.9|23485.9|23501.4|23493.4|23504.4|23496.4|23485.9|23477.9|55
1742994900000|2025-03-26 13:15:00|23500.4|23492.4|23484.9|23476.9|23509.9|23501.9|23482.4|23474.4|207
1742995200000|2025-03-26 13:20:00|23485.4|23477.4|23468.4|23460.4|23489.4|23481.4|23466.9|23458.9|95
1742995500000|2025-03-26 13:25:00|23468.9|23460.9|23475.4|23467.4|23479.9|23471.9|23465.4|23457.4|135
1742995800000|2025-03-26 13:30:00|23475.9|23467.9|23482.4|23474.4|23516.9|23508.9|23473.9|23465.9|396
1742996100000|2025-03-26 13:35:00|23482.9|23474.9|23519.4|23511.4|23535.9|23527.9|23475.9|23467.9|577
1742996400000|2025-03-26 13:40:00|23517.9|23509.9|23505.4|23497.4|23525.4|23517.4|23481.9|23473.9|178
1742996700000|2025-03-26 13:45:00|23506.9|23498.9|23473.9|23465.9|23511.4|23503.4|23467.4|23459.4|230
1742997000000|2025-03-26 13:50:00|23470.4|23462.4|23468.4|23460.4|23476.4|23468.4|23445.9|23437.9|221
1742997300000|2025-03-26 13:55:00|23467.9|23459.9|23408.4|23400.4|23467.9|23459.9|23406.4|23398.4|340
1742997600000|2025-03-26 14:00:00|23409.9|23401.9|23413.4|23405.4|23431.9|23423.9|23404.4|23396.4|512
1742997900000|2025-03-26 14:05:00|23413.9|23405.9|23417.4|23409.4|23448.9|23440.9|23413.4|23405.4|458
1742998200000|2025-03-26 14:10:00|23417.9|23409.9|23410.9|23402.9|23429.4|23421.4|23393.4|23385.4|431
1742998500000|2025-03-26 14:15:00|23410.4|23402.4|23404.9|23396.9|23419.4|23411.4|23393.4|23385.4|273
1742998800000|2025-03-26 14:20:00|23404.4|23396.4|23396.9|23388.9|23404.9|23396.9|23372.9|23364.9|401
1742999100000|2025-03-26 14:25:00|23398.4|23390.4|23414.9|23406.9|23416.9|23408.9|23396.9|23388.9|181
1742999400000|2025-03-26 14:30:00|23414.4|23406.4|23433.4|23425.4|23436.9|23428.9|23402.9|23394.9|158
1742999700000|2025-03-26 14:35:00|23432.9|23424.9|23480.4|23472.4|23487.9|23479.9|23431.4|23423.4|312
1743000000000|2025-03-26 14:40:00|23479.9|23471.9|23490.4|23482.4|23508.4|23500.4|23475.9|23467.9|224
1743000300000|2025-03-26 14:45:00|23490.9|23482.9|23484.9|23476.9|23510.9|23502.9|23484.4|23476.4|133
1743000600000|2025-03-26 14:50:00|23486.4|23478.4|23527.4|23519.4|23530.9|23522.9|23484.4|23476.4|258
1743000900000|2025-03-26 14:55:00|23526.9|23518.9|23537.4|23529.4|23545.4|23537.4|23515.4|23507.4|213
1743001200000|2025-03-26 15:00:00|23536.9|23528.9|23582.4|23574.4|23586.4|23578.4|23532.4|23524.4|316
1743001500000|2025-03-26 15:05:00|23582.9|23574.9|23603.4|23595.4|23611.4|23603.4|23569.9|23561.9|523
1743001800000|2025-03-26 15:10:00|23602.9|23594.9|23612.9|23604.9|23612.9|23604.9|23590.9|23582.9|258
1743002100000|2025-03-26 15:15:00|23612.4|23604.4|23569.9|23561.9|23612.4|23604.4|23568.4|23560.4|233
1743002400000|2025-03-26 15:20:00|23569.4|23561.4|23547.9|23539.9|23572.9|23564.9|23546.4|23538.4|125
1743002700000|2025-03-26 15:25:00|23547.4|23539.4|23564.4|23556.4|23567.9|23559.9|23540.4|23532.4|168
1743003000000|2025-03-26 15:30:00|23564.9|23556.9|23570.4|23562.4|23584.4|23576.4|23564.9|23556.9|88
1743003300000|2025-03-26 15:35:00|23570.9|23562.9|23577.4|23569.4|23587.4|23579.4|23568.4|23560.4|96
1743003600000|2025-03-26 15:40:00|23576.9|23568.9|23562.4|23554.4|23579.9|23571.9|23560.4|23552.4|117
1743003900000|2025-03-26 15:45:00|23561.9|23553.9|23561.9|23553.9|23568.9|23560.9|23553.4|23545.4|106
1743004200000|2025-03-26 15:50:00|23561.4|23553.4|23545.4|23537.4|23563.9|23555.9|23532.4|23524.4|171
1743004500000|2025-03-26 15:55:00|23545.9|23537.9|23520.4|23512.4|23546.9|23538.9|23498.9|23490.9|683
1743004800000|2025-03-26 16:00:00|23521.4|23513.4|23503.4|23495.4|23524.4|23516.4|23502.4|23494.4|100
1743005100000|2025-03-26 16:05:00|23503.9|23495.9|23508.9|23500.9|23521.4|23513.4|23500.9|23492.9|90
1743005400000|2025-03-26 16:10:00|23508.4|23500.4|23499.9|23491.9|23516.9|23508.9|23492.4|23484.4|104
1743005700000|2025-03-26 16:15:00|23499.4|23491.4|23497.9|23489.9|23506.4|23498.4|23492.4|23484.4|88
1743006000000|2025-03-26 16:20:00|23498.4|23490.4|23500.4|23492.4|23507.9|23499.9|23492.9|23484.9|57
1743006300000|2025-03-26 16:25:00|23500.9|23492.9|23498.4|23490.4|23518.4|23510.4|23495.4|23487.4|145
1743006600000|2025-03-26 16:30:00|23497.9|23489.9|23490.9|23482.9|23500.4|23492.4|23485.9|23477.9|116
1743006900000|2025-03-26 16:35:00|23491.4|23483.4|23496.9|23488.9|23502.4|23494.4|23491.4|23483.4|44
1743007200000|2025-03-26 16:40:00|23496.4|23488.4|23478.9|23470.9|23504.9|23496.9|23476.4|23468.4|74
1743007500000|2025-03-26 16:45:00|23478.4|23470.4|23490.4|23482.4|23494.9|23486.9|23475.9|23467.9|51
1743007800000|2025-03-26 16:50:00|23489.9|23481.9|23465.9|23457.9|23491.4|23483.4|23464.4|23456.4|33
1743008100000|2025-03-26 16:55:00|23466.4|23458.4|23462.4|23454.4|23468.4|23460.4|23457.4|23449.4|107
1743008400000|2025-03-26 17:00:00|23461.9|23453.9|23484.4|23476.4|23507.4|23499.4|23460.9|23452.9|359
1743008700000|2025-03-26 17:05:00|23483.9|23475.9|23487.4|23479.4|23494.4|23486.4|23479.4|23471.4|40
1743009000000|2025-03-26 17:10:00|23486.4|23478.4|23469.4|23461.4|23493.4|23485.4|23467.4|23459.4|34
1743009300000|2025-03-26 17:15:00|23468.9|23460.9|23446.9|23438.9|23469.4|23461.4|23436.9|23428.9|178
1743009600000|2025-03-26 17:20:00|23446.4|23438.4|23450.9|23442.9|23455.9|23447.9|23427.9|23419.9|158
1743009900000|2025-03-26 17:25:00|23451.4|23443.4|23443.9|23435.9|23453.4|23445.4|23441.4|23433.4|82
1743010200000|2025-03-26 17:30:00|23443.4|23435.4|23411.4|23403.4|23446.9|23438.9|23411.4|23403.4|123
1743010500000|2025-03-26 17:35:00|23411.9|23403.9|23428.4|23420.4|23428.9|23420.9|23409.9|23401.9|49
1743010800000|2025-03-26 17:40:00|23428.9|23420.9|23430.9|23422.9|23459.9|23451.9|23427.4|23419.4|148
1743011100000|2025-03-26 17:45:00|23430.4|23422.4|23437.4|23429.4|23446.9|23438.9|23428.9|23420.9|43
1743011400000|2025-03-26 17:50:00|23437.9|23429.9|23432.4|23424.4|23438.4|23430.4|23424.9|23416.9|67
1743011700000|2025-03-26 17:55:00|23431.9|23423.9|23422.4|23414.4|23434.4|23426.4|23419.9|23411.9|36
1743012000000|2025-03-26 18:00:00|23422.9|23414.9|23419.4|23411.4|23433.9|23425.9|23410.9|23402.9|64
1743012300000|2025-03-26 18:05:00|23419.9|23411.9|23426.9|23418.9|23433.4|23425.4|23419.9|23411.9|38
1743012600000|2025-03-26 18:10:00|23426.4|23418.4|23434.4|23426.4|23435.9|23427.9|23420.4|23412.4|31
1743012900000|2025-03-26 18:15:00|23434.9|23426.9|23431.4|23423.4|23441.9|23433.9|23429.4|23421.4|15
1743013200000|2025-03-26 18:20:00|23430.9|23422.9|23428.9|23420.9|23439.4|23431.4|23426.9|23418.9|17
1743013500000|2025-03-26 18:25:00|23428.4|23420.4|23433.9|23425.9|23445.9|23437.9|23426.9|23418.9|44
1743013800000|2025-03-26 18:30:00|23433.4|23425.4|23427.4|23419.4|23444.4|23436.4|23425.4|23417.4|64
1743014100000|2025-03-26 18:35:00|23427.9|23419.9|23428.4|23420.4|23439.9|23431.9|23425.4|23417.4|14
1743014400000|2025-03-26 18:40:00|23428.9|23420.9|23419.9|23411.9|23430.4|23422.4|23415.4|23407.4|26
1743014700000|2025-03-26 18:45:00|23419.4|23411.4|23423.9|23415.9|23435.4|23427.4|23415.4|23407.4|51
1743015000000|2025-03-26 18:50:00|23423.4|23415.4|23425.4|23417.4|23429.9|23421.9|23419.9|23411.9|51
1743015300000|2025-03-26 18:55:00|23425.9|23417.9|23433|23403|23433|23418.9|23417.4|23402.9|79
1743015600000|2025-03-26 19:00:00|23432.9|23402.9|23435.1|23405.1|23438.1|23408.1|23432.9|23402.9|1
1743015900000|2025-03-26 19:05:00|23434.9|23404.9|23434.8|23404.8|23436.6|23406.6|23433.3|23403.3|0
1743016200000|2025-03-26 19:10:00|23435|23405|23432.8|23402.8|23435.6|23405.6|23431|23401|0
1743016500000|2025-03-26 19:15:00|23433|23403|23438.5|23408.5|23439.4|23409.4|23432.4|23402.4|0
1743016800000|2025-03-26 19:20:00|23438.6|23408.6|23436.1|23406.1|23444.7|23414.7|23435.3|23405.3|0
1743017100000|2025-03-26 19:25:00|23436.2|23406.2|23439.2|23409.2|23443.6|23413.6|23431.8|23401.8|0
1743017400000|2025-03-26 19:30:00|23439.4|23409.4|23446.1|23416.1|23450.1|23420.1|23439.4|23409.4|0
1743017700000|2025-03-26 19:35:00|23446.3|23416.3|23450.3|23420.3|23451.5|23421.5|23445.3|23415.3|0
1743018000000|2025-03-26 19:40:00|23450.4|23420.4|23457.5|23427.5|23461.6|23431.6|23450.3|23420.3|0
1743018300000|2025-03-26 19:45:00|23457.9|23427.9|23461.2|23431.2|23461.2|23431.2|23452|23422|0
1743018600000|2025-03-26 19:50:00|23460|23430|23456.9|23426.9|23463.4|23433.4|23451|23421|0
1743018900000|2025-03-26 19:55:00|23456.4|23426.4|23458|23428|23466|23436|23452.1|23422.1|0
1743019200000|2025-03-26 20:00:00|23457.4|23427.4|23453.2|23423.2|23461.3|23431.3|23451.3|23421.3|0
1743019500000|2025-03-26 20:05:00|23453.7|23423.7|23452.3|23422.3|23454.6|23424.6|23450.9|23420.9|0
1743019800000|2025-03-26 20:10:00|23451.8|23421.8|23455.3|23425.3|23457.3|23427.3|23451.5|23421.5|0
1743020100000|2025-03-26 20:15:00|23455.9|23425.9|23456.9|23426.9|23456.9|23426.9|23450|23420|0
1743020400000|2025-03-26 20:20:00|23456.4|23426.4|23451.6|23421.6|23456.4|23426.4|23449.8|23419.8|0
1743020700000|2025-03-26 20:25:00|23451.1|23421.1|23448|23418|23451.6|23421.6|23446.9|23416.9|0
1743021000000|2025-03-26 20:30:00|23448.5|23418.5|23448.4|23418.4|23449.2|23419.2|23446.2|23416.2|0
1743021300000|2025-03-26 20:35:00|23448.7|23418.7|23448.7|23418.7|23448.7|23418.7|23443.9|23413.9|0
1743021600000|2025-03-26 20:40:00|23448.4|23418.4|23447.3|23417.3|23449.8|23419.8|23446.7|23416.7|0
1743021900000|2025-03-26 20:45:00|23447.8|23417.8|23450.9|23420.9|23451.5|23421.5|23447.3|23417.3|0
1743022200000|2025-03-26 20:50:00|23450.3|23420.3|23443.8|23413.8|23450.9|23420.9|23442.7|23412.7|0
1743022500000|2025-03-26 20:55:00|23444.4|23414.4|23448.3|23418.3|23449.1|23419.1|23442.7|23412.7|0
1743022800000|2025-03-26 21:00:00|23448.2|23418.2|23452.7|23422.7|23452.7|23422.7|23446.9|23416.9|0
1743023100000|2025-03-26 21:05:00|23452.2|23422.2|23455.7|23425.7|23455.7|23425.7|23452.2|23422.2|0
1743023400000|2025-03-26 21:10:00|23455.3|23425.3|23455.2|23425.2|23455.5|23425.5|23452.9|23422.9|0
1743023700000|2025-03-26 21:15:00|23455.3|23425.3|23443.5|23413.5|23455.9|23425.9|23437.6|23407.6|0
1743024000000|2025-03-26 21:20:00|23443.9|23413.9|23446.8|23416.8|23448.4|23418.4|23441.1|23411.1|0
1743024300000|2025-03-26 21:25:00|23448.3|23418.3|23448|23418|23454.4|23424.4|23446.3|23416.3|0
1743024600000|2025-03-26 21:30:00|23448.2|23418.2|23444.3|23414.3|23449.3|23419.3|23443.5|23413.5|0
1743024900000|2025-03-26 21:35:00|23445.6|23415.6|23442.7|23412.7|23446.8|23416.8|23442|23412|0
1743025200000|2025-03-26 21:40:00|23442.6|23412.6|23445.9|23415.9|23446.5|23416.5|23442.2|23412.2|0
1743025500000|2025-03-26 21:45:00|23445.7|23415.7|23437.5|23407.5|23447.1|23417.1|23437.5|23407.5|0
1743025800000|2025-03-26 21:50:00|23437.9|23407.9|23434.4|23404.4|23440|23410|23429.9|23399.9|0
1743026100000|2025-03-26 21:55:00|23434.3|23404.3|23432.8|23402.8|23435.7|23405.7|23430.8|23400.8|0
1743026400000|2025-03-26 22:00:00|23410.9|23380.9|23436.7|23406.7|23442.1|23412.1|23398.3|23368.3|0
1743026700000|2025-03-26 22:05:00|23436.4|23406.4|23441.6|23411.6|23453.1|23423.1|23434.2|23404.2|0
1743027000000|2025-03-26 22:10:00|23441.5|23411.5|23425.3|23395.3|23442.4|23412.4|23425.3|23395.3|0
1743027300000|2025-03-26 22:15:00|23425|23395|23416.2|23386.2|23428.7|23398.7|23413.5|23383.5|0
1743027600000|2025-03-26 22:20:00|23416.5|23386.5|23425.8|23395.8|23430.8|23400.8|23414.1|23384.1|0
1743027900000|2025-03-26 22:25:00|23425.9|23395.9|23420.6|23390.6|23425.9|23395.9|23413|23383|0
1743028200000|2025-03-26 22:30:00|23421.1|23391.1|23432.5|23402.5|23432.7|23402.7|23421.1|23391.1|0
1743028500000|2025-03-26 22:35:00|23432.8|23402.8|23435.3|23405.3|23436.8|23406.8|23427.1|23397.1|0
1743028800000|2025-03-26 22:40:00|23435.6|23405.6|23430.6|23400.6|23436.2|23406.2|23422.2|23392.2|0
1743029100000|2025-03-26 22:45:00|23431.2|23401.2|23431.2|23401.2|23436.3|23406.3|23428.1|23398.1|0
1743029400000|2025-03-26 22:50:00|23430.7|23400.7|23434.8|23404.8|23436|23406|23429.1|23399.1|0
1743029700000|2025-03-26 22:55:00|23434.2|23404.2|23428.7|23398.7|23434.2|23404.2|23425.3|23395.3|0
1743030000000|2025-03-26 23:00:00|23429|23399|23431.2|23401.2|23434.5|23404.5|23427.5|23397.5|0
1743030300000|2025-03-26 23:05:00|23431.4|23401.4|23436.8|23406.8|23438|23408|23424.2|23394.2|0
1743030600000|2025-03-26 23:10:00|23436.5|23406.5|23433.4|23403.4|23437.7|23407.7|23433.4|23403.4|0
1743030900000|2025-03-26 23:15:00|23433.7|23403.7|23438.9|23408.9|23440.3|23410.3|23433.4|23403.4|0
1743031200000|2025-03-26 23:20:00|23438.6|23408.6|23443.3|23413.3|23444.2|23414.2|23438.5|23408.5|0
1743031500000|2025-03-26 23:25:00|23443|23413|23441.9|23411.9|23445.1|23415.1|23441|23411|0
1743031800000|2025-03-26 23:30:00|23442.2|23412.2|23455.8|23425.8|23458.2|23428.2|23441.9|23411.9|0
1743032100000|2025-03-26 23:35:00|23456.1|23426.1|23457|23427|23457.7|23427.7|23455.2|23425.2|0
1743032400000|2025-03-26 23:40:00|23456.5|23426.5|23460.1|23430.1|23460.1|23430.1|23455.2|23425.2|0
1743032700000|2025-03-26 23:45:00|23460.7|23430.7|23449.7|23419.7|23465|23435|23448.5|23418.5|0
1743033000000|2025-03-26 23:50:00|23450|23420|23457|23427|23458.2|23428.2|23448.5|23418.5|0
1743033300000|2025-03-26 23:55:00|23457.5|23427.5|23449.3|23419.3|23457.6|23427.6|23448.1|23418.1|0
1743033600000|2025-03-27 00:00:00|23448.4|23418.4|23446.8|23416.8|23449.9|23419.9|23443.5|23413.5|0
1743033900000|2025-03-27 00:05:00|23446.5|23416.5|23457.8|23427.8|23458.1|23428.1|23445.2|23415.2|0
1743034200000|2025-03-27 00:10:00|23458.1|23428.1|23456.1|23426.1|23463|23433|23453.6|23423.6|0
1743034500000|2025-03-27 00:15:00|23455.8|23425.8|23453.3|23423.3|23457.8|23427.8|23448.6|23418.6|0
1743034800000|2025-03-27 00:20:00|23453.9|23423.9|23455.4|23425.4|23458.9|23428.9|23452.8|23422.8|0
1743035100000|2025-03-27 00:25:00|23455.3|23425.3|23454.1|23424.1|23469.9|23439.9|23452.3|23422.3|0
1743035400000|2025-03-27 00:30:00|23454.3|23424.3|23455.2|23425.2|23455.8|23425.8|23452.1|23422.1|0
1743035700000|2025-03-27 00:35:00|23455.8|23425.8|23460.7|23430.7|23464.1|23434.1|23454.1|23424.1|0
1743036000000|2025-03-27 00:40:00|23461|23431|23462.6|23432.6|23463.7|23433.7|23458.3|23428.3|0
1743036300000|2025-03-27 00:45:00|23463.2|23433.2|23460.4|23430.4|23466.6|23436.6|23460.1|23430.1|0
1743036600000|2025-03-27 00:50:00|23460.1|23430.1|23456.5|23426.5|23460.4|23430.4|23454.5|23424.5|0
1743036900000|2025-03-27 00:55:00|23456.2|23426.2|23455.3|23425.3|23457.6|23427.6|23454.7|23424.7|0
1743037200000|2025-03-27 01:00:00|23455.8|23425.8|23458.4|23428.4|23461.8|23431.8|23454.5|23424.5|0
1743037500000|2025-03-27 01:05:00|23458.1|23428.1|23459.2|23429.2|23462.6|23432.6|23457.3|23427.3|0
1743037800000|2025-03-27 01:10:00|23458.9|23428.9|23460.9|23430.9|23466.5|23436.5|23458.9|23428.9|0
1743038100000|2025-03-27 01:15:00|23461.8|23431.8|23556.4|23551.4|23563.9|23558.9|23437.9|23431.8|2113
1743038400000|2025-03-27 01:20:00|23555.9|23550.9|23576.9|23571.9|23588.4|23583.4|23542.9|23537.9|1603
1743038700000|2025-03-27 01:25:00|23575.9|23570.9|23585.9|23580.9|23587.9|23582.9|23572.4|23567.4|1014
1743039000000|2025-03-27 01:30:00|23584.4|23579.4|23548.4|23543.4|23645.4|23640.4|23542.4|23537.4|5869
1743039300000|2025-03-27 01:35:00|23548.9|23543.9|23455.4|23450.4|23554.4|23549.4|23442.4|23437.4|3641
1743039600000|2025-03-27 01:40:00|23454.9|23449.9|23471|23466|23484.4|23479.4|23400.5|23395.5|2738
1743039900000|2025-03-27 01:45:00|23471.5|23466.5|23540|23535|23540|23535|23446|23441|2387
1743040200000|2025-03-27 01:50:00|23540.5|23535.5|23600|23595|23604.5|23599.5|23531.5|23526.5|2553
1743040500000|2025-03-27 01:55:00|23601.5|23596.5|23596|23591|23644|23639|23581.5|23576.5|2353
1743040800000|2025-03-27 02:00:00|23596.5|23591.5|23655.5|23650.5|23703.5|23698.5|23593.5|23588.5|2996
1743041100000|2025-03-27 02:05:00|23659.5|23654.5|23620.5|23615.5|23664|23659|23584.5|23579.5|2357
1743041400000|2025-03-27 02:10:00|23622.5|23617.5|23553.5|23548.5|23626.5|23621.5|23551|23546|1844
1743041700000|2025-03-27 02:15:00|23556|23551|23595|23590|23613.5|23608.5|23538|23533|1857
1743042000000|2025-03-27 02:20:00|23595.5|23590.5|23597|23592|23619.5|23614.5|23578|23573|1276
1743042300000|2025-03-27 02:25:00|23597.5|23592.5|23624.5|23619.5|23634|23629|23556.5|23551.5|1883
1743042600000|2025-03-27 02:30:00|23623.5|23618.5|23688|23683|23698.5|23693.5|23596|23591|1693
1743042900000|2025-03-27 02:35:00|23687.5|23682.5|23769|23764|23770.5|23765.5|23687.5|23682.5|2955
1743043200000|2025-03-27 02:40:00|23769.5|23764.5|23820.5|23815.5|23820.5|23815.5|23714|23709|2394
1743043500000|2025-03-27 02:45:00|23817.5|23812.5|23878|23873|23895|23890|23816.5|23811.5|2872
1743043800000|2025-03-27 02:50:00|23876.5|23871.5|23823.5|23818.5|23893.5|23888.5|23821.5|23816.5|2454
1743044100000|2025-03-27 02:55:00|23821|23816|23826.5|23821.5|23850.5|23845.5|23804.5|23799.5|1767
1743044400000|2025-03-27 03:00:00|23827|23822|23777|23772|23830|23825|23755|23750|2068
1743044700000|2025-03-27 03:05:00|23775.5|23770.5|23757|23752|23786|23781|23745|23740|879
1743045000000|2025-03-27 03:10:00|23757.5|23752.5|23829.5|23824.5|23829.5|23824.5|23753.5|23748.5|1377
1743045300000|2025-03-27 03:15:00|23829|23824|23770|23765|23831.5|23826.5|23760|23755|1072
1743045600000|2025-03-27 03:20:00|23770.5|23765.5|23699|23694|23775|23770|23695.5|23690.5|1053
1743045900000|2025-03-27 03:25:00|23699.5|23694.5|23721|23716|23722|23717|23683|23678|1086
1743046200000|2025-03-27 03:30:00|23719.5|23714.5|23703.5|23698.5|23749.5|23744.5|23703.5|23698.5|1193
1743046500000|2025-03-27 03:35:00|23704.5|23699.5|23729|23724|23731.5|23726.5|23675.5|23670.5|762
1743046800000|2025-03-27 03:40:00|23728.5|23723.5|23730.5|23725.5|23740.5|23735.5|23718.5|23713.5|563
1743047100000|2025-03-27 03:45:00|23731|23726|23747|23742|23748.5|23743.5|23717|23712|594
1743047400000|2025-03-27 03:50:00|23748|23743|23754.5|23749.5|23768|23763|23742.5|23737.5|572
1743047700000|2025-03-27 03:55:00|23753.5|23748.5|23746|23741|23760|23755|23739.5|23734.5|356
1743048000000|2025-03-27 04:00:00|23756.6|23726.6|23761.3|23731.3|23761.5|23731.5|23756.1|23726.1|1
1743048300000|2025-03-27 04:05:00|23761.9|23731.9|23764.8|23734.8|23766.1|23736.1|23761.9|23731.9|0
1743048600000|2025-03-27 04:10:00|23765.1|23735.1|23752.9|23722.9|23766.6|23736.6|23752.1|23722.1|0
1743048900000|2025-03-27 04:15:00|23753.4|23723.4|23752.9|23722.9|23754.7|23724.7|23752.9|23722.9|0
1743049200000|2025-03-27 04:20:00|23752.3|23722.3|23751.1|23721.1|23754.2|23724.2|23751.1|23721.1|0
1743049500000|2025-03-27 04:25:00|23751.7|23721.7|23752.8|23722.8|23755.2|23725.2|23751.1|23721.1|0
1743049800000|2025-03-27 04:30:00|23752.3|23722.3|23751.4|23721.4|23752.8|23722.8|23750.3|23720.3|0
1743050100000|2025-03-27 04:35:00|23751.9|23721.9|23750.1|23720.1|23754.3|23724.3|23750.1|23720.1|0
1743050400000|2025-03-27 04:40:00|23750|23720|23752|23722|23752.6|23722.6|23750|23720|0
1743050700000|2025-03-27 04:45:00|23751.4|23721.4|23752.3|23722.3|23752.9|23722.9|23750.6|23720.6|0
1743051000000|2025-03-27 04:50:00|23752.6|23722.6|23767.9|23737.9|23767.9|23737.9|23751.2|23721.2|0
1743051300000|2025-03-27 04:55:00|23767.3|23737.3|23769|23739|23770.2|23740.2|23766.7|23736.7|34
1743051600000|2025-03-27 05:00:00|23768.7|23738.7|23786|23781|23787|23782|23714|23709|1150
1743051900000|2025-03-27 05:05:00|23785|23780|23727|23722|23788.5|23783.5|23702.5|23697.5|989
1743052200000|2025-03-27 05:10:00|23726.5|23721.5|23719|23714|23729|23724|23683|23678|699
1743052500000|2025-03-27 05:15:00|23718.5|23713.5|23712.5|23707.5|23731|23726|23704.5|23699.5|357
1743052800000|2025-03-27 05:20:00|23712|23707|23712.5|23707.5|23720|23715|23682.5|23677.5|367
1743053100000|2025-03-27 05:25:00|23713|23708|23682.5|23677.5|23731.5|23726.5|23678.5|23673.5|323
1743053400000|2025-03-27 05:30:00|23680.5|23675.5|23692|23687|23698.5|23693.5|23656.5|23651.5|437
1743053700000|2025-03-27 05:35:00|23693|23688|23667.5|23662.5|23695|23690|23658.5|23653.5|449
1743054000000|2025-03-27 05:40:00|23668|23663|23710|23705|23722.5|23717.5|23667|23662|433
1743054300000|2025-03-27 05:45:00|23709.5|23704.5|23724|23719|23724.5|23719.5|23688.5|23683.5|231
1743054600000|2025-03-27 05:50:00|23723.5|23718.5|23687.5|23682.5|23726|23721|23669|23664|332
1743054900000|2025-03-27 05:55:00|23690.5|23685.5|23651.5|23646.5|23692.5|23687.5|23642.5|23637.5|444
1743055200000|2025-03-27 06:00:00|23652|23647|23668.5|23663.5|23668.5|23663.5|23640.5|23635.5|460
1743055500000|2025-03-27 06:05:00|23666.5|23661.5|23672.5|23667.5|23687|23682|23656.5|23651.5|255
1743055800000|2025-03-27 06:10:00|23673|23668|23671.5|23666.5|23675|23670|23648.5|23643.5|272
1743056100000|2025-03-27 06:15:00|23671|23666|23690.5|23685.5|23696.5|23691.5|23671|23666|321
1743056400000|2025-03-27 06:20:00|23690|23685|23688|23683|23697|23692|23663|23658|266
1743056700000|2025-03-27 06:25:00|23688.5|23683.5|23690|23685|23700|23695|23679|23674|423
1743057000000|2025-03-27 06:30:00|23690.5|23685.5|23681|23676|23707.5|23702.5|23679.5|23674.5|344
1743057300000|2025-03-27 06:35:00|23681.5|23676.5|23705|23700|23715.5|23710.5|23681.5|23676.5|288
1743057600000|2025-03-27 06:40:00|23705.5|23700.5|23681.5|23676.5|23720|23715|23681.5|23676.5|598
1743057900000|2025-03-27 06:45:00|23682|23677|23660.5|23655.5|23684.5|23679.5|23652.5|23647.5|695
1743058200000|2025-03-27 06:50:00|23661|23656|23651.5|23646.5|23661|23656|23648|23643|427
1743058500000|2025-03-27 06:55:00|23652|23647|23646.5|23641.5|23659.5|23654.5|23640|23635|708
1743058800000|2025-03-27 07:00:00|23647|23642|23616|23611|23660.5|23655.5|23615|23610|554
1743059100000|2025-03-27 07:05:00|23618|23613|23623.5|23618.5|23628|23623|23607.5|23602.5|1075
1743059400000|2025-03-27 07:10:00|23620.5|23615.5|23585.5|23580.5|23620.5|23615.5|23565.5|23560.5|1138
1743059700000|2025-03-27 07:15:00|23584.5|23579.5|23595|23590|23604.5|23599.5|23577.5|23572.5|745
1743060000000|2025-03-27 07:20:00|23594.5|23589.5|23607|23602|23618.5|23613.5|23591|23586|807
1743060300000|2025-03-27 07:25:00|23606.5|23601.5|23635|23630|23636|23631|23605|23600|1142
1743060600000|2025-03-27 07:30:00|23635.5|23630.5|23640|23635|23666.5|23661.5|23635|23630|1405
1743060900000|2025-03-27 07:35:00|23639.5|23634.5|23639|23634|23640|23635|23623.5|23618.5|871
1743061200000|2025-03-27 07:40:00|23640|23635|23639|23634|23649|23644|23631|23626|701
1743061500000|2025-03-27 07:45:00|23638|23633|23620|23615|23640.5|23635.5|23617.5|23612.5|832
1743061800000|2025-03-27 07:50:00|23621|23616|23618|23613|23624.5|23619.5|23609|23604|1051
1743062100000|2025-03-27 07:55:00|23618.5|23613.5|23602|23597|23622|23617|23601|23596|1091
1743062400000|2025-03-27 08:00:00|23603|23598|23588.5|23583.5|23617.5|23612.5|23587.5|23582.5|1078
1743062700000|2025-03-27 08:05:00|23588|23583|23587.5|23582.5|23588.5|23583.5|23552.5|23547.5|1573
1743063000000|2025-03-27 08:10:00|23583.5|23578.5|23586.5|23581.5|23586.5|23581.5|23563.5|23558.5|3852
1743063300000|2025-03-27 08:15:00|23587|23582|23588.5|23583.5|23593|23588|23577|23572|2239
1743063600000|2025-03-27 08:20:00|23589|23584|23592|23587|23596|23591|23584|23579|946
1743063900000|2025-03-27 08:25:00|23592.5|23587.5|23610.5|23605.5|23620|23615|23583|23578|906
1743064200000|2025-03-27 08:30:00|23626.9|23596.9|23631.8|23601.8|23635.5|23605.5|23626.9|23596.9|153
1743064500000|2025-03-27 08:35:00|23632|23602|23652.3|23622.3|23656.1|23626.1|23629.8|23599.8|0
1743064800000|2025-03-27 08:40:00|23652.8|23622.8|23648.4|23618.4|23656.3|23626.3|23647.8|23617.8|0
1743065100000|2025-03-27 08:45:00|23648.7|23618.7|23648.3|23618.3|23648.7|23618.7|23641.3|23611.3|0
1743065400000|2025-03-27 08:50:00|23648.6|23618.6|23646.5|23616.5|23649.8|23619.8|23637|23607|0
1743065700000|2025-03-27 08:55:00|23647.1|23617.1|23665.8|23635.8|23667.4|23637.4|23646.5|23616.5|0
1743066000000|2025-03-27 09:00:00|23666.1|23636.1|23660.7|23630.7|23667.5|23637.5|23658.8|23628.8|0
1743066300000|2025-03-27 09:05:00|23660.4|23630.4|23640.5|23610.5|23661.6|23631.6|23637.9|23607.9|0
1743066600000|2025-03-27 09:10:00|23639.9|23609.9|23644.3|23614.3|23645|23615|23638.5|23608.5|0
1743066900000|2025-03-27 09:15:00|23644.5|23614.5|23648|23640|23659|23651|23617.5|23609.5|308
1743067200000|2025-03-27 09:20:00|23647.5|23639.5|23625|23617|23649|23641|23622.5|23614.5|152
1743067500000|2025-03-27 09:25:00|23625.5|23617.5|23644|23636|23645.5|23637.5|23622.5|23614.5|48
1743067800000|2025-03-27 09:30:00|23640.5|23632.5|23629|23621|23642|23634|23627.5|23619.5|91
1743068100000|2025-03-27 09:35:00|23629.5|23621.5|23610|23602|23631|23623|23609.5|23601.5|154
1743068400000|2025-03-27 09:40:00|23610.5|23602.5|23613|23605|23618.5|23610.5|23604.5|23596.5|131
1743068700000|2025-03-27 09:45:00|23613.5|23605.5|23629|23621|23630|23622|23613.5|23605.5|67
1743069000000|2025-03-27 09:50:00|23630.5|23622.5|23618.5|23610.5|23632|23624|23615|23607|53
1743069300000|2025-03-27 09:55:00|23619|23611|23633.5|23625.5|23638.5|23630.5|23619|23611|72
1743069600000|2025-03-27 10:00:00|23633|23625|23636.5|23628.5|23638|23630|23627|23619|43
1743069900000|2025-03-27 10:05:00|23637.5|23629.5|23637.5|23629.5|23644|23636|23634|23626|55
1743070200000|2025-03-27 10:10:00|23637|23629|23635.5|23627.5|23643|23635|23631.5|23623.5|110
1743070500000|2025-03-27 10:15:00|23635|23627|23618.5|23610.5|23635|23627|23614|23606|81
1743070800000|2025-03-27 10:20:00|23618|23610|23621.5|23613.5|23621.5|23613.5|23608.5|23600.5|50
1743071100000|2025-03-27 10:25:00|23619.5|23611.5|23631|23623|23636.5|23628.5|23619.5|23611.5|79
1743071400000|2025-03-27 10:30:00|23630.5|23622.5|23643.5|23635.5|23645|23637|23629|23621|67
1743071700000|2025-03-27 10:35:00|23643|23635|23641|23633|23649|23641|23638.5|23630.5|41
1743072000000|2025-03-27 10:40:00|23640.5|23632.5|23652.5|23644.5|23654.5|23646.5|23639|23631|55
1743072300000|2025-03-27 10:45:00|23653|23645|23644|23636|23656|23648|23642|23634|66
1743072600000|2025-03-27 10:50:00|23645|23637|23642|23634|23650|23642|23636.5|23628.5|53
1743072900000|2025-03-27 10:55:00|23641.5|23633.5|23641.5|23633.5|23648.5|23640.5|23640.5|23632.5|120
1743073200000|2025-03-27 11:00:00|23643.5|23635.5|23659.5|23651.5|23661.5|23653.5|23636.5|23628.5|103
1743073500000|2025-03-27 11:05:00|23656|23648|23680.5|23672.5|23682|23674|23655|23647|106
1743073800000|2025-03-27 11:10:00|23680|23672|23668|23660|23680.5|23672.5|23656.5|23648.5|46
1743074100000|2025-03-27 11:15:00|23667.5|23659.5|23668.5|23660.5|23673.5|23665.5|23665|23657|41
1743074400000|2025-03-27 11:20:00|23668|23660|23664|23656|23670.5|23662.5|23656.5|23648.5|18
1743074700000|2025-03-27 11:25:00|23663.5|23655.5|23661.5|23653.5|23670|23662|23652|23644|25
1743075000000|2025-03-27 11:30:00|23660.5|23652.5|23669|23661|23673.5|23665.5|23660.5|23652.5|35
1743075300000|2025-03-27 11:35:00|23668|23660|23660.5|23652.5|23682|23674|23660.5|23652.5|38
1743075600000|2025-03-27 11:40:00|23660|23652|23637.5|23629.5|23662.5|23654.5|23636.5|23628.5|71
1743075900000|2025-03-27 11:45:00|23638|23630|23651.5|23643.5|23651.5|23643.5|23635|23627|36
1743076200000|2025-03-27 11:50:00|23651|23643|23652.5|23644.5|23660|23652|23644|23636|43
1743076500000|2025-03-27 11:55:00|23652|23644|23636|23628|23657.5|23649.5|23636|23628|58
1743076800000|2025-03-27 12:00:00|23634|23626|23641.5|23633.5|23651|23643|23633.5|23625.5|57
1743077100000|2025-03-27 12:05:00|23642|23634|23644|23636|23645.5|23637.5|23632.5|23624.5|20
1743077400000|2025-03-27 12:10:00|23644.5|23636.5|23643|23635|23647|23639|23638|23630|31
1743077700000|2025-03-27 12:15:00|23642.5|23634.5|23623|23615|23642.5|23634.5|23621|23613|60
1743078000000|2025-03-27 12:20:00|23622.5|23614.5|23623|23615|23627|23619|23616|23608|24
1743078300000|2025-03-27 12:25:00|23622.5|23614.5|23629|23621|23630.5|23622.5|23616|23608|58
1743078600000|2025-03-27 12:30:00|23626.5|23618.5|23625.5|23617.5|23641|23633|23618.5|23610.5|89
1743078900000|2025-03-27 12:35:00|23626|23618|23633|23625|23638|23630|23624.5|23616.5|11
1743079200000|2025-03-27 12:40:00|23635|23627|23624|23616|23638|23630|23618.5|23610.5|22
1743079500000|2025-03-27 12:45:00|23623.5|23615.5|23616.5|23608.5|23624.5|23616.5|23607.5|23599.5|53
1743079800000|2025-03-27 12:50:00|23617|23609|23617.5|23609.5|23620|23612|23605.5|23597.5|69
1743080100000|2025-03-27 12:55:00|23617|23609|23611|23603|23619|23611|23603|23595|34
1743080400000|2025-03-27 13:00:00|23611.5|23603.5|23603|23595|23614|23606|23601.5|23593.5|57
1743080700000|2025-03-27 13:05:00|23602|23594|23594.5|23586.5|23605|23597|23588|23580|90
1743081000000|2025-03-27 13:10:00|23595|23587|23591.5|23583.5|23604.5|23596.5|23590|23582|50
1743081300000|2025-03-27 13:15:00|23591|23583|23599|23591|23600|23592|23586|23578|109
1743081600000|2025-03-27 13:20:00|23598.5|23590.5|23591.5|23583.5|23601.5|23593.5|23587.5|23579.5|46
1743081900000|2025-03-27 13:25:00|23591|23583|23577.5|23569.5|23591|23583|23571.5|23563.5|147
1743082200000|2025-03-27 13:30:00|23577|23569|23578.5|23570.5|23599|23591|23560.5|23552.5|555
1743082500000|2025-03-27 13:35:00|23579|23571|23594.5|23586.5|23616.5|23608.5|23576.5|23568.5|380
1743082800000|2025-03-27 13:40:00|23594|23586|23626|23618|23627|23619|23579.5|23571.5|245
1743083100000|2025-03-27 13:45:00|23627|23619|23650.5|23642.5|23658|23650|23621.5|23613.5|293
1743083400000|2025-03-27 13:50:00|23651|23643|23702|23694|23706.5|23698.5|23646|23638|405
1743083700000|2025-03-27 13:55:00|23701.5|23693.5|23694.5|23686.5|23713|23705|23685.5|23677.5|302
1743084000000|2025-03-27 14:00:00|23690|23682|23684.5|23676.5|23705|23697|23682.5|23674.5|203
1743084300000|2025-03-27 14:05:00|23685|23677|23657|23649|23698|23690|23652.5|23644.5|156
1743084600000|2025-03-27 14:10:00|23658|23650|23675.5|23667.5|23683|23675|23651|23643|102
1743084900000|2025-03-27 14:15:00|23677|23669|23692.5|23684.5|23698.5|23690.5|23666|23658|262
1743085200000|2025-03-27 14:20:00|23693|23685|23736.5|23728.5|23737|23729|23682|23674|219
1743085500000|2025-03-27 14:25:00|23737|23729|23756|23748|23764.5|23756.5|23732|23724|275
1743085800000|2025-03-27 14:30:00|23756.5|23748.5|23759|23751|23765.5|23757.5|23745.5|23737.5|142
1743086100000|2025-03-27 14:35:00|23758.5|23750.5|23795|23787|23795|23787|23753.5|23745.5|213
1743086400000|2025-03-27 14:40:00|23795.5|23787.5|23776|23768|23797.5|23789.5|23770.5|23762.5|215
1743086700000|2025-03-27 14:45:00|23775.5|23767.5|23785.5|23777.5|23798.5|23790.5|23769|23761|218
1743087000000|2025-03-27 14:50:00|23785|23777|23786.5|23778.5|23796.5|23788.5|23778.5|23770.5|150
1743087300000|2025-03-27 14:55:00|23786|23778|23769.5|23761.5|23790|23782|23760.5|23752.5|146
1743087600000|2025-03-27 15:00:00|23770|23762|23755|23747|23778|23770|23751|23743|122
1743087900000|2025-03-27 15:05:00|23755.5|23747.5|23766|23758|23783|23775|23755|23747|125
1743088200000|2025-03-27 15:10:00|23763.5|23755.5|23806|23798|23809|23801|23759.5|23751.5|235
1743088500000|2025-03-27 15:15:00|23806.5|23798.5|23820.5|23812.5|23824|23816|23795.5|23787.5|194
1743088800000|2025-03-27 15:20:00|23820|23812|23804|23796|23820.5|23812.5|23791|23783|86
1743089100000|2025-03-27 15:25:00|23802|23794|23792|23784|23807|23799|23791|23783|127
1743089400000|2025-03-27 15:30:00|23791.5|23783.5|23801|23793|23811.5|23803.5|23790|23782|94
1743089700000|2025-03-27 15:35:00|23800.5|23792.5|23794.5|23786.5|23807.5|23799.5|23783|23775|163
1743090000000|2025-03-27 15:40:00|23794|23786|23794|23786|23802|23794|23784|23776|104
1743090300000|2025-03-27 15:45:00|23793.5|23785.5|23793|23785|23797.5|23789.5|23780.5|23772.5|97
1743090600000|2025-03-27 15:50:00|23793.5|23785.5|23774.5|23766.5|23796|23788|23767|23759|109
1743090900000|2025-03-27 15:55:00|23775|23767|23772|23764|23778.5|23770.5|23762|23754|91
1743091200000|2025-03-27 16:00:00|23772.5|23764.5|23796.5|23788.5|23797.5|23789.5|23766.5|23758.5|82
1743091500000|2025-03-27 16:05:00|23796|23788|23807.5|23799.5|23824|23816|23794|23786|139
1743091800000|2025-03-27 16:10:00|23808|23800|23812|23804|23817|23809|23802.5|23794.5|63
1743092100000|2025-03-27 16:15:00|23811.5|23803.5|23820|23812|23826.5|23818.5|23807.5|23799.5|155
1743092400000|2025-03-27 16:20:00|23819.5|23811.5|23809.5|23801.5|23824|23816|23802|23794|34
1743092700000|2025-03-27 16:25:00|23810|23802|23805.5|23797.5|23810|23802|23798|23790|63
1743093000000|2025-03-27 16:30:00|23806|23798|23816.5|23808.5|23822.5|23814.5|23805|23797|34
1743093300000|2025-03-27 16:35:00|23817|23809|23809|23801|23819.5|23811.5|23803|23795|27
1743093600000|2025-03-27 16:40:00|23808.5|23800.5|23806.5|23798.5|23815.5|23807.5|23801.5|23793.5|60
1743093900000|2025-03-27 16:45:00|23806|23798|23791.5|23783.5|23809|23801|23791|23783|57
1743094200000|2025-03-27 16:50:00|23791|23783|23781.5|23773.5|23792.5|23784.5|23777.5|23769.5|63
1743094500000|2025-03-27 16:55:00|23782|23774|23767|23759|23782.5|23774.5|23763.5|23755.5|76
1743094800000|2025-03-27 17:00:00|23767.5|23759.5|23776.5|23768.5|23780.5|23772.5|23762.5|23754.5|87
1743095100000|2025-03-27 17:05:00|23777|23769|23779.5|23771.5|23787|23779|23772.5|23764.5|64
1743095400000|2025-03-27 17:10:00|23777.5|23769.5|23780|23772|23785|23777|23772.5|23764.5|34
1743095700000|2025-03-27 17:15:00|23779.5|23771.5|23779|23771|23786|23778|23774.5|23766.5|44
1743096000000|2025-03-27 17:20:00|23777.5|23769.5|23772.5|23764.5|23779|23771|23765.5|23757.5|26
1743096300000|2025-03-27 17:25:00|23772|23764|23750.5|23742.5|23772.5|23764.5|23749.5|23741.5|78
1743096600000|2025-03-27 17:30:00|23750|23742|23761|23753|23764.5|23756.5|23748|23740|53
1743096900000|2025-03-27 17:35:00|23760.5|23752.5|23751|23743|23764|23756|23742|23734|71
1743097200000|2025-03-27 17:40:00|23752|23744|23739|23731|23752|23744|23737|23729|35
1743097500000|2025-03-27 17:45:00|23738.5|23730.5|23736.5|23728.5|23755.5|23747.5|23736|23728|73
1743097800000|2025-03-27 17:50:00|23737|23729|23725|23717|23742.5|23734.5|23722.5|23714.5|59
1743098100000|2025-03-27 17:55:00|23724.5|23716.5|23727|23719|23728|23720|23721.5|23713.5|86
1743098400000|2025-03-27 18:00:00|23726|23718|23745.5|23737.5|23746|23738|23725|23717|61
1743098700000|2025-03-27 18:05:00|23746|23738|23755.5|23747.5|23761.5|23753.5|23746|23738|43
1743099000000|2025-03-27 18:10:00|23756|23748|23774.5|23766.5|23774.5|23766.5|23755.5|23747.5|39
1743099300000|2025-03-27 18:15:00|23775|23767|23768|23760|23779|23771|23766|23758|50
1743099600000|2025-03-27 18:20:00|23768.5|23760.5|23763.5|23755.5|23775|23767|23762.5|23754.5|45
1743099900000|2025-03-27 18:25:00|23763|23755|23757.5|23749.5|23763.5|23755.5|23752.5|23744.5|41
1743100200000|2025-03-27 18:30:00|23757|23749|23764|23756|23767|23759|23752|23744|68
1743100500000|2025-03-27 18:35:00|23764.5|23756.5|23777|23769|23777.5|23769.5|23763|23755|42
1743100800000|2025-03-27 18:40:00|23776.5|23768.5|23778.5|23770.5|23782|23774|23772.5|23764.5|34
1743101100000|2025-03-27 18:45:00|23779|23771|23787.5|23779.5|23790.5|23782.5|23773.5|23765.5|44
1743101400000|2025-03-27 18:50:00|23788|23780|23770.5|23762.5|23788.5|23780.5|23767|23759|76
1743101700000|2025-03-27 18:55:00|23770|23762|23779.9|23749.9|23780.1|23762.5|23763|23747.6|58
1743102000000|2025-03-27 19:00:00|23780|23750|23784.9|23754.9|23786.3|23756.3|23777.8|23747.8|0
1743102300000|2025-03-27 19:05:00|23784.7|23754.7|23787.5|23757.5|23788|23758|23779.3|23749.3|0
1743102600000|2025-03-27 19:10:00|23787.8|23757.8|23794.7|23764.7|23794.8|23764.8|23787|23757|0
1743102900000|2025-03-27 19:15:00|23794.4|23764.4|23792.8|23762.8|23797.8|23767.8|23789.6|23759.6|0
1743103200000|2025-03-27 19:20:00|23792.9|23762.9|23798.7|23768.7|23803.6|23773.6|23791.1|23761.1|0
1743103500000|2025-03-27 19:25:00|23798.5|23768.5|23797.1|23767.1|23798.7|23768.7|23792.5|23762.5|0
1743103800000|2025-03-27 19:30:00|23797.4|23767.4|23795.7|23765.7|23797.5|23767.5|23786.3|23756.3|0
1743104100000|2025-03-27 19:35:00|23796.9|23766.9|23793.5|23763.5|23797.1|23767.1|23789.7|23759.7|0
1743104400000|2025-03-27 19:40:00|23793.8|23763.8|23798.2|23768.2|23798.9|23768.9|23790.9|23760.9|0
1743104700000|2025-03-27 19:45:00|23798|23768|23800.7|23770.7|23801.1|23771.1|23795.6|23765.6|0
1743105000000|2025-03-27 19:50:00|23800.2|23770.2|23776.4|23746.4|23800.2|23770.2|23769.9|23739.9|0
1743105300000|2025-03-27 19:55:00|23777.7|23747.7|23765.4|23735.4|23784.3|23754.3|23758.3|23728.3|0
1743105600000|2025-03-27 20:00:00|23764.8|23734.8|23771.1|23741.1|23776.2|23746.2|23762.8|23732.8|0
1743105900000|2025-03-27 20:05:00|23772.2|23742.2|23772.5|23742.5|23776.5|23746.5|23771.1|23741.1|0
1743106200000|2025-03-27 20:10:00|23773.1|23743.1|23770.5|23740.5|23777.4|23747.4|23770.1|23740.1|0
1743106500000|2025-03-27 20:15:00|23771.7|23741.7|23767.6|23737.6|23771.7|23741.7|23766.9|23736.9|0
1743106800000|2025-03-27 20:20:00|23768.1|23738.1|23766.3|23736.3|23768.7|23738.7|23762|23732|0
1743107100000|2025-03-27 20:25:00|23766.1|23736.1|23770.7|23740.7|23771.9|23741.9|23765.6|23735.6|0
1743107400000|2025-03-27 20:30:00|23770.2|23740.2|23770.9|23740.9|23772|23742|23769.2|23739.2|0
1743107700000|2025-03-27 20:35:00|23771.1|23741.1|23774.8|23744.8|23775.6|23745.6|23770.5|23740.5|0
1743108000000|2025-03-27 20:40:00|23775.1|23745.1|23773.5|23743.5|23775.1|23745.1|23773.3|23743.3|0
1743108300000|2025-03-27 20:45:00|23774.1|23744.1|23774.4|23744.4|23776.1|23746.1|23773.7|23743.7|0
1743108600000|2025-03-27 20:50:00|23774.9|23744.9|23774.7|23744.7|23775.5|23745.5|23773.2|23743.2|0
1743108900000|2025-03-27 20:55:00|23774.5|23744.5|23766.9|23736.9|23774.5|23744.5|23765.9|23735.9|0
1743109200000|2025-03-27 21:00:00|23767.7|23737.7|23764.6|23734.6|23768.4|23738.4|23764.2|23734.2|0
1743109500000|2025-03-27 21:05:00|23765|23735|23765.4|23735.4|23765.6|23735.6|23763.2|23733.2|0
1743109800000|2025-03-27 21:10:00|23765.2|23735.2|23764.8|23734.8|23765.2|23735.2|23764.7|23734.7|0
1743110100000|2025-03-27 21:15:00|23765|23735|23764.8|23734.8|23765|23735|23764.7|23734.7|0
1743110400000|2025-03-27 21:20:00|23764.7|23734.7|23765.5|23735.5|23765.5|23735.5|23764.7|23734.7|0
1743110700000|2025-03-27 21:25:00|23765.1|23735.1|23764.8|23734.8|23765.1|23735.1|23764.3|23734.3|0
1743111000000|2025-03-27 21:30:00|23765.2|23735.2|23764.4|23734.4|23765.2|23735.2|23764.4|23734.4|0
1743111300000|2025-03-27 21:35:00|23764.6|23734.6|23765.2|23735.2|23765.2|23735.2|23764.4|23734.4|0
1743111600000|2025-03-27 21:40:00|23765.3|23735.3|23764.9|23734.9|23765.3|23735.3|23764.9|23734.9|0
1743111900000|2025-03-27 21:45:00|23764.8|23734.8|23764.8|23734.8|23765|23735|23764.8|23734.8|0
1743112200000|2025-03-27 21:50:00|23764.5|23734.5|23764.4|23734.4|23764.6|23734.6|23764.4|23734.4|0
1743112500000|2025-03-27 21:55:00|23764.2|23734.2|23764.4|23734.4|23764.6|23734.6|23763.2|23733.2|0
1743112800000|2025-03-27 22:00:00|23764.9|23734.9|23773.3|23743.3|23777.7|23747.7|23762.5|23732.5|0
1743113100000|2025-03-27 22:05:00|23772.2|23742.2|23771.7|23741.7|23776.1|23746.1|23768|23738|0
1743113400000|2025-03-27 22:10:00|23770.6|23740.6|23772.6|23742.6|23774.5|23744.5|23770.2|23740.2|0
1743113700000|2025-03-27 22:15:00|23772|23742|23775.9|23745.9|23776.5|23746.5|23770.7|23740.7|0
1743114000000|2025-03-27 22:20:00|23775.3|23745.3|23779.1|23749.1|23780.4|23750.4|23775.3|23745.3|0
1743114300000|2025-03-27 22:25:00|23778.9|23748.9|23777.9|23747.9|23781.2|23751.2|23777.6|23747.6|0
1743114600000|2025-03-27 22:30:00|23778.5|23748.5|23778.6|23748.6|23781.1|23751.1|23777.3|23747.3|0
1743114900000|2025-03-27 22:35:00|23778.3|23748.3|23783.6|23753.6|23784.2|23754.2|23777.9|23747.9|0
1743115200000|2025-03-27 22:40:00|23783|23753|23782.2|23752.2|23783|23753|23781.6|23751.6|0
1743115500000|2025-03-27 22:45:00|23781.7|23751.7|23778.5|23748.5|23781.8|23751.8|23778.5|23748.5|0
1743115800000|2025-03-27 22:50:00|23778.7|23748.7|23775|23745|23779.7|23749.7|23775|23745|0
1743116100000|2025-03-27 22:55:00|23775.3|23745.3|23775|23745|23776.2|23746.2|23774.1|23744.1|0
1743116400000|2025-03-27 23:00:00|23775.2|23745.2|23765.6|23735.6|23778.1|23748.1|23764.6|23734.6|0
1743116700000|2025-03-27 23:05:00|23765.8|23735.8|23759.3|23729.3|23765.9|23735.9|23756.7|23726.7|0
1743117000000|2025-03-27 23:10:00|23759.6|23729.6|23760.5|23730.5|23763.1|23733.1|23756.8|23726.8|0
1743117300000|2025-03-27 23:15:00|23759.9|23729.9|23762.5|23732.5|23765.3|23735.3|23758|23728|0
1743117600000|2025-03-27 23:20:00|23763|23733|23765.5|23735.5|23766.7|23736.7|23762.8|23732.8|0
1743117900000|2025-03-27 23:25:00|23765.7|23735.7|23767.9|23737.9|23768.2|23738.2|23764.2|23734.2|0
1743118200000|2025-03-27 23:30:00|23768.5|23738.5|23760.9|23730.9|23768.6|23738.6|23760.3|23730.3|0
1743118500000|2025-03-27 23:35:00|23760.6|23730.6|23759.8|23729.8|23763.4|23733.4|23758.2|23728.2|0
1743118800000|2025-03-27 23:40:00|23759.2|23729.2|23764.5|23734.5|23764.8|23734.8|23757.9|23727.9|0
1743119100000|2025-03-27 23:45:00|23764.2|23734.2|23767.7|23737.7|23767.7|23737.7|23762.4|23732.4|0
1743119400000|2025-03-27 23:50:00|23768.2|23738.2|23769.5|23739.5|23770.1|23740.1|23767.9|23737.9|0
1743119700000|2025-03-27 23:55:00|23770.6|23740.6|23768|23738|23772|23742|23766.8|23736.8|0
1743120000000|2025-03-28 00:00:00|23769.7|23739.7|23757|23727|23770.3|23740.3|23749.2|23719.2|0
1743120300000|2025-03-28 00:05:00|23756.5|23726.5|23759|23729|23760.3|23730.3|23752.7|23722.7|0
1743120600000|2025-03-28 00:10:00|23758.4|23728.4|23756.4|23726.4|23763|23733|23752.6|23722.6|0
1743120900000|2025-03-28 00:15:00|23757.2|23727.2|23765.7|23735.7|23765.7|23735.7|23755.2|23725.2|0
1743121200000|2025-03-28 00:20:00|23766|23736|23767.8|23737.8|23767.8|23737.8|23763.7|23733.7|0
1743121500000|2025-03-28 00:25:00|23768|23738|23768.9|23738.9|23770.1|23740.1|23767.2|23737.2|0
1743121800000|2025-03-28 00:30:00|23769.2|23739.2|23770|23740|23771.5|23741.5|23768.7|23738.7|0
1743122100000|2025-03-28 00:35:00|23769.8|23739.8|23774.4|23744.4|23776.4|23746.4|23768.7|23738.7|0
1743122400000|2025-03-28 00:40:00|23775.2|23745.2|23787|23757|23787.3|23757.3|23772.7|23742.7|0
1743122700000|2025-03-28 00:45:00|23786.4|23756.4|23788.4|23758.4|23788.4|23758.4|23785.3|23755.3|0
1743123000000|2025-03-28 00:50:00|23789.5|23759.5|23794.7|23764.7|23795.2|23765.2|23789.1|23759.1|0
1743123300000|2025-03-28 00:55:00|23794.1|23764.1|23793.5|23763.5|23794.5|23764.5|23791.6|23761.6|0
1743123600000|2025-03-28 01:00:00|23794.1|23764.1|23794.1|23764.1|23795.8|23765.8|23791.8|23761.8|0
1743123900000|2025-03-28 01:05:00|23794.4|23764.4|23783|23753|23794.4|23764.4|23782.4|23752.4|0
1743124200000|2025-03-28 01:10:00|23783.5|23753.5|23763.3|23733.3|23784.1|23754.1|23762.1|23732.1|0
1743124500000|2025-03-28 01:15:00|23768|23738|23692.2|23687.2|23778.7|23773.7|23686.7|23681.7|2016
1743124800000|2025-03-28 01:20:00|23691.7|23686.7|23726.7|23721.7|23736.7|23731.7|23679.2|23674.2|1311
1743125100000|2025-03-28 01:25:00|23722.7|23717.7|23729.7|23724.7|23732.7|23727.7|23693.2|23688.2|822
1743125400000|2025-03-28 01:30:00|23733.7|23728.7|23749.7|23744.7|23765.7|23760.7|23703.2|23698.2|3857
1743125700000|2025-03-28 01:35:00|23748.2|23743.2|23701.7|23696.7|23752.7|23747.7|23664.2|23659.2|3541
1743126000000|2025-03-28 01:40:00|23699.2|23694.2|23691.2|23686.2|23709.7|23704.7|23642.7|23637.7|2735
1743126300000|2025-03-28 01:45:00|23690.7|23685.7|23769.2|23764.2|23771.7|23766.7|23676.7|23671.7|2584
1743126600000|2025-03-28 01:50:00|23768.2|23763.2|23673.2|23668.2|23768.2|23763.2|23662.7|23657.7|2313
1743126900000|2025-03-28 01:55:00|23670.2|23665.2|23672.7|23667.7|23691.7|23686.7|23626.7|23621.7|2489
1743127200000|2025-03-28 02:00:00|23672.2|23667.2|23719.2|23714.2|23736.7|23731.7|23652.2|23647.2|1869
1743127500000|2025-03-28 02:05:00|23718.7|23713.7|23649.2|23644.2|23718.7|23713.7|23635.2|23630.2|1914
1743127800000|2025-03-28 02:10:00|23647.2|23642.2|23632.7|23627.7|23682.2|23677.2|23621.7|23616.7|1582
1743128100000|2025-03-28 02:15:00|23631.7|23626.7|23620.7|23615.7|23632.2|23627.2|23593.7|23588.7|1832
1743128400000|2025-03-28 02:20:00|23620.2|23615.2|23569.7|23564.7|23638.2|23633.2|23553.2|23548.2|1939
1743128700000|2025-03-28 02:25:00|23568.7|23563.7|23545.7|23540.7|23591.2|23586.2|23511.2|23506.2|2147
1743129000000|2025-03-28 02:30:00|23546.7|23541.7|23537.7|23532.7|23563.7|23558.7|23518.2|23513.2|1559
1743129300000|2025-03-28 02:35:00|23539.7|23534.7|23497.7|23492.7|23539.7|23534.7|23486.7|23481.7|1758
1743129600000|2025-03-28 02:40:00|23499.2|23494.2|23464.7|23459.7|23500.2|23495.2|23448.2|23443.2|2380
1743129900000|2025-03-28 02:45:00|23463.7|23458.7|23454.7|23449.7|23495.7|23490.7|23441.2|23436.2|1701
1743130200000|2025-03-28 02:50:00|23454.2|23449.2|23426.2|23421.2|23455.7|23450.7|23401.2|23396.2|2026
1743130500000|2025-03-28 02:55:00|23425.2|23420.2|23442.7|23437.7|23443.2|23438.2|23402.7|23397.7|1411
1743130800000|2025-03-28 03:00:00|23441.7|23436.7|23464.2|23459.2|23470.2|23465.2|23408.7|23403.7|2089
1743131100000|2025-03-28 03:05:00|23463.7|23458.7|23491.2|23486.2|23512.7|23507.7|23457.2|23452.2|1635
1743131400000|2025-03-28 03:10:00|23490.7|23485.7|23460.2|23455.2|23494.7|23489.7|23447.2|23442.2|1251
1743131700000|2025-03-28 03:15:00|23458.7|23453.7|23410.2|23405.2|23458.7|23453.7|23402.7|23397.7|1278
1743132000000|2025-03-28 03:20:00|23411.2|23406.2|23401.7|23396.7|23411.2|23406.2|23374.7|23369.7|2149
1743132300000|2025-03-28 03:25:00|23401.2|23396.2|23403.7|23398.7|23407.2|23402.2|23376.7|23371.7|1136
1743132600000|2025-03-28 03:30:00|23404.2|23399.2|23363.7|23358.7|23404.2|23399.2|23356.2|23351.2|1435
1743132900000|2025-03-28 03:35:00|23360.7|23355.7|23362.2|23357.2|23362.2|23357.2|23316.2|23311.2|2306
1743133200000|2025-03-28 03:40:00|23361.7|23356.7|23347.7|23342.7|23362.2|23357.2|23321.7|23316.7|1496
1743133500000|2025-03-28 03:45:00|23348.7|23343.7|23353.7|23348.7|23355.2|23350.2|23334.2|23329.2|778
1743133800000|2025-03-28 03:50:00|23351.7|23346.7|23354.2|23349.2|23354.2|23349.2|23341.7|23336.7|545
1743134100000|2025-03-28 03:55:00|23353.7|23348.7|23339.2|23334.2|23357.7|23352.7|23338.7|23333.7|546
1743134400000|2025-03-28 04:00:00|23362.6|23332.6|23363.6|23333.6|23365.8|23335.8|23360.5|23330.5|3
1743134700000|2025-03-28 04:05:00|23363.8|23333.8|23353|23323|23364.3|23334.3|23348.1|23318.1|0
1743135000000|2025-03-28 04:10:00|23353.5|23323.5|23349.2|23319.2|23354.3|23324.3|23348.6|23318.6|0
1743135300000|2025-03-28 04:15:00|23348.6|23318.6|23344.4|23314.4|23349.2|23319.2|23343.7|23313.7|0
1743135600000|2025-03-28 04:20:00|23344.6|23314.6|23345.9|23315.9|23345.9|23315.9|23343|23313|0
1743135900000|2025-03-28 04:25:00|23346|23316|23346.5|23316.5|23347.1|23317.1|23344.6|23314.6|0
1743136200000|2025-03-28 04:30:00|23346.2|23316.2|23350.3|23320.3|23350.3|23320.3|23345.1|23315.1|0
1743136500000|2025-03-28 04:35:00|23350.5|23320.5|23350.8|23320.8|23350.9|23320.9|23349.5|23319.5|0
1743136800000|2025-03-28 04:40:00|23351.2|23321.2|23356|23326|23356.9|23326.9|23350.1|23320.1|0
1743137100000|2025-03-28 04:45:00|23356.2|23326.2|23356.6|23326.6|23357.3|23327.3|23355.7|23325.7|0
1743137400000|2025-03-28 04:50:00|23356|23326|23355.3|23325.3|23357.3|23327.3|23355.3|23325.3|0
1743137700000|2025-03-28 04:55:00|23355.5|23325.5|23357.3|23327.3|23357.3|23327.3|23354.2|23324.2|3
1743138000000|2025-03-28 05:00:00|23344.7|23339.7|23387.2|23382.2|23390.2|23385.2|23326.7|23321.7|1696
1743138300000|2025-03-28 05:05:00|23388.2|23383.2|23410.7|23405.7|23415.7|23410.7|23350.2|23345.2|1351
1743138600000|2025-03-28 05:10:00|23409.7|23404.7|23395.2|23390.2|23417.7|23412.7|23373.2|23368.2|1232
1743138900000|2025-03-28 05:15:00|23395.7|23390.7|23348.2|23343.2|23395.7|23390.7|23329.7|23324.7|1405
1743139200000|2025-03-28 05:20:00|23346.7|23341.7|23292.2|23287.2|23348.2|23343.2|23283.2|23278.2|1828
1743139500000|2025-03-28 05:25:00|23290.2|23285.2|23262.2|23257.2|23296.7|23291.7|23256.7|23251.7|2132
1743139800000|2025-03-28 05:30:00|23259.7|23254.7|23272.7|23267.7|23280.2|23275.2|23249.7|23244.7|1784
1743140100000|2025-03-28 05:35:00|23270.7|23265.7|23300.2|23295.2|23301.7|23296.7|23262.7|23257.7|1110
1743140400000|2025-03-28 05:40:00|23298.2|23293.2|23325.7|23320.7|23341.7|23336.7|23281.7|23276.7|2076
1743140700000|2025-03-28 05:45:00|23322.2|23317.2|23345.7|23340.7|23354.7|23349.7|23284.7|23279.7|1531
1743141000000|2025-03-28 05:50:00|23344.7|23339.7|23315.2|23310.2|23358.7|23353.7|23304.7|23299.7|1181
1743141300000|2025-03-28 05:55:00|23312.7|23307.7|23355.2|23350.2|23358.7|23353.7|23298.2|23293.2|846
1743141600000|2025-03-28 06:00:00|23354.2|23349.2|23369.7|23364.7|23387.7|23382.7|23335.2|23330.2|1296
1743141900000|2025-03-28 06:05:00|23366.7|23361.7|23346.7|23341.7|23367.7|23362.7|23333.2|23328.2|928
1743142200000|2025-03-28 06:10:00|23346.2|23341.2|23391.7|23386.7|23403.7|23398.7|23331.7|23326.7|1666
1743142500000|2025-03-28 06:15:00|23391.2|23386.2|23439.7|23434.7|23457.2|23452.2|23367.7|23362.7|2705
1743142800000|2025-03-28 06:20:00|23439.2|23434.2|23435.2|23430.2|23458.7|23453.7|23406.2|23401.2|1594
1743143100000|2025-03-28 06:25:00|23435.7|23430.7|23466.7|23461.7|23471.7|23466.7|23408.7|23403.7|1268
1743143400000|2025-03-28 06:30:00|23465.7|23460.7|23447.7|23442.7|23472.2|23467.2|23429.2|23424.2|1438
1743143700000|2025-03-28 06:35:00|23444.7|23439.7|23471.7|23466.7|23471.7|23466.7|23432.2|23427.2|1041
1743144000000|2025-03-28 06:40:00|23469.2|23464.2|23477.2|23472.2|23481.7|23476.7|23446.2|23441.2|857
1743144300000|2025-03-28 06:45:00|23475.7|23470.7|23436.7|23431.7|23479.2|23474.2|23423.2|23418.2|1097
1743144600000|2025-03-28 06:50:00|23437.2|23432.2|23427.2|23422.2|23448.2|23443.2|23419.2|23414.2|758
1743144900000|2025-03-28 06:55:00|23424.2|23419.2|23415.7|23410.7|23427.2|23422.2|23398.2|23393.2|753
1743145200000|2025-03-28 07:00:00|23416.7|23411.7|23430.7|23425.7|23431.7|23426.7|23397.7|23392.7|625
1743145500000|2025-03-28 07:05:00|23429.7|23424.7|23437.7|23432.7|23438.7|23433.7|23416.2|23411.2|579
1743145800000|2025-03-28 07:10:00|23437.2|23432.2|23424.2|23419.2|23437.2|23432.2|23408.2|23403.2|571
1743146100000|2025-03-28 07:15:00|23422.7|23417.7|23415.7|23410.7|23423.7|23418.7|23388.7|23383.7|771
1743146400000|2025-03-28 07:20:00|23415.2|23410.2|23433.2|23428.2|23440.2|23435.2|23411.2|23406.2|658
1743146700000|2025-03-28 07:25:00|23432.2|23427.2|23430.7|23425.7|23433.2|23428.2|23408.7|23403.7|522
1743147000000|2025-03-28 07:30:00|23428.2|23423.2|23418.2|23413.2|23431.7|23426.7|23413.2|23408.2|535
1743147300000|2025-03-28 07:35:00|23417.7|23412.7|23425.7|23420.7|23425.7|23420.7|23410.2|23405.2|524
1743147600000|2025-03-28 07:40:00|23424.7|23419.7|23424.7|23419.7|23428.7|23423.7|23414.2|23409.2|523
1743147900000|2025-03-28 07:45:00|23423.7|23418.7|23409.7|23404.7|23423.7|23418.7|23405.2|23400.2|739
1743148200000|2025-03-28 07:50:00|23407.7|23402.7|23397.7|23392.7|23419.2|23414.2|23396.7|23391.7|1104
1743148500000|2025-03-28 07:55:00|23395.7|23390.7|23389.7|23384.7|23401.2|23396.2|23388.7|23383.7|1078
1743148800000|2025-03-28 08:00:00|23390.7|23385.7|23415.7|23410.7|23417.7|23412.7|23376.2|23371.2|1590
1743149100000|2025-03-28 08:05:00|23416.2|23411.2|23419.7|23414.7|23423.7|23418.7|23399.7|23394.7|1486
1743149400000|2025-03-28 08:10:00|23417.7|23412.7|23392.7|23387.7|23420.7|23415.7|23388.7|23383.7|937
1743149700000|2025-03-28 08:15:00|23392.2|23387.2|23406.7|23401.7|23406.7|23401.7|23391.2|23386.2|372
1743150000000|2025-03-28 08:20:00|23407.2|23402.2|23387.7|23382.7|23410.7|23405.7|23385.2|23380.2|333
1743150300000|2025-03-28 08:25:00|23388.2|23383.2|23377.2|23372.2|23391.2|23386.2|23373.7|23368.7|607
1743150600000|2025-03-28 08:30:00|23389.3|23359.3|23379.8|23349.8|23391|23361|23377|23347|212
1743150900000|2025-03-28 08:35:00|23380.4|23350.4|23393.9|23363.9|23395.1|23365.1|23377.5|23347.5|0
1743151200000|2025-03-28 08:40:00|23394.5|23364.5|23402.4|23372.4|23402.9|23372.9|23390.4|23360.4|0
1743151500000|2025-03-28 08:45:00|23402.9|23372.9|23412.2|23382.2|23412.2|23382.2|23399.9|23369.9|0
1743151800000|2025-03-28 08:50:00|23411.6|23381.6|23412.2|23382.2|23413.1|23383.1|23407.1|23377.1|0
1743152100000|2025-03-28 08:55:00|23412.1|23382.1|23410.6|23380.6|23414.6|23384.6|23408.2|23378.2|0
1743152400000|2025-03-28 09:00:00|23411.7|23381.7|23414.1|23384.1|23416.4|23386.4|23408.3|23378.3|0
1743152700000|2025-03-28 09:05:00|23414.3|23384.3|23413.6|23383.6|23417.1|23387.1|23411.4|23381.4|0
1743153000000|2025-03-28 09:10:00|23413.1|23383.1|23417.7|23387.7|23419.1|23389.1|23411.9|23381.9|0
1743153300000|2025-03-28 09:15:00|23405.7|23397.7|23406.2|23398.2|23430.2|23422.2|23400.7|23392.7|341
1743153600000|2025-03-28 09:20:00|23406.7|23398.7|23363.2|23355.2|23408.2|23400.2|23357.2|23349.2|241
1743153900000|2025-03-28 09:25:00|23364.7|23356.7|23360.7|23352.7|23364.7|23356.7|23349.2|23341.2|144
1743154200000|2025-03-28 09:30:00|23360.2|23352.2|23357.2|23349.2|23360.2|23352.2|23344.7|23336.7|93
1743154500000|2025-03-28 09:35:00|23356.7|23348.7|23342.7|23334.7|23360.7|23352.7|23338.2|23330.2|87
1743154800000|2025-03-28 09:40:00|23342.2|23334.2|23344.7|23336.7|23356.2|23348.2|23340.7|23332.7|77
1743155100000|2025-03-28 09:45:00|23344.2|23336.2|23326.7|23318.7|23344.2|23336.2|23321.7|23313.7|171
1743155400000|2025-03-28 09:50:00|23327.2|23319.2|23319.7|23311.7|23335.7|23327.7|23316.7|23308.7|150
1743155700000|2025-03-28 09:55:00|23320.2|23312.2|23319.7|23311.7|23331.2|23323.2|23310.2|23302.2|248
1743156000000|2025-03-28 10:00:00|23321.7|23313.7|23319.7|23311.7|23335.2|23327.2|23319.2|23311.2|106
1743156300000|2025-03-28 10:05:00|23324.2|23316.2|23314.7|23306.7|23324.2|23316.2|23301.7|23293.7|105
1743156600000|2025-03-28 10:10:00|23314.2|23306.2|23333.2|23325.2|23335.7|23327.7|23312.7|23304.7|132
1743156900000|2025-03-28 10:15:00|23332.7|23324.7|23344.7|23336.7|23346.2|23338.2|23330.7|23322.7|101
1743157200000|2025-03-28 10:20:00|23345.2|23337.2|23330.2|23322.2|23349.2|23341.2|23323.2|23315.2|86
1743157500000|2025-03-28 10:25:00|23329.7|23321.7|23327.7|23319.7|23337.7|23329.7|23323.2|23315.2|86
1743157800000|2025-03-28 10:30:00|23328.2|23320.2|23328.7|23320.7|23332.7|23324.7|23324.7|23316.7|31
1743158100000|2025-03-28 10:35:00|23328.2|23320.2|23330.2|23322.2|23336.7|23328.7|23325.7|23317.7|54
1743158400000|2025-03-28 10:40:00|23330.7|23322.7|23337.7|23329.7|23340.7|23332.7|23326.2|23318.2|35
1743158700000|2025-03-28 10:45:00|23337.2|23329.2|23335.7|23327.7|23345.2|23337.2|23334.7|23326.7|43
1743159000000|2025-03-28 10:50:00|23335.2|23327.2|23321.2|23313.2|23343.2|23335.2|23321.2|23313.2|102
1743159300000|2025-03-28 10:55:00|23319.2|23311.2|23308.2|23300.2|23326.2|23318.2|23305.7|23297.7|65
1743159600000|2025-03-28 11:00:00|23307.7|23299.7|23313.7|23305.7|23318.2|23310.2|23306.7|23298.7|69
1743159900000|2025-03-28 11:05:00|23313.2|23305.2|23314.2|23306.2|23316.7|23308.7|23305.2|23297.2|26
1743160200000|2025-03-28 11:10:00|23313.7|23305.7|23320.7|23312.7|23324.7|23316.7|23313.2|23305.2|30
1743160500000|2025-03-28 11:15:00|23321.2|23313.2|23337.2|23329.2|23340.7|23332.7|23320.2|23312.2|35
1743160800000|2025-03-28 11:20:00|23336.7|23328.7|23337.2|23329.2|23340.2|23332.2|23333.2|23325.2|32
1743161100000|2025-03-28 11:25:00|23336.7|23328.7|23321.2|23313.2|23340.2|23332.2|23317.7|23309.7|164
1743161400000|2025-03-28 11:30:00|23320.7|23312.7|23328.7|23320.7|23329.7|23321.7|23317.2|23309.2|37
1743161700000|2025-03-28 11:35:00|23329.2|23321.2|23343.2|23335.2|23343.7|23335.7|23323.7|23315.7|67
1743162000000|2025-03-28 11:40:00|23343.7|23335.7|23353.7|23345.7|23359.2|23351.2|23343.7|23335.7|74
1743162300000|2025-03-28 11:45:00|23354.2|23346.2|23354.7|23346.7|23359.7|23351.7|23346.7|23338.7|46
1743162600000|2025-03-28 11:50:00|23354.2|23346.2|23355.2|23347.2|23357.7|23349.7|23348.2|23340.2|20
1743162900000|2025-03-28 11:55:00|23355.7|23347.7|23357.7|23349.7|23364.2|23356.2|23355.2|23347.2|57
1743163200000|2025-03-28 12:00:00|23355.7|23347.7|23355.2|23347.2|23363.7|23355.7|23354.7|23346.7|60
1743163500000|2025-03-28 12:05:00|23354.7|23346.7|23352.7|23344.7|23358.7|23350.7|23349.7|23341.7|41
1743163800000|2025-03-28 12:10:00|23352.2|23344.2|23354.7|23346.7|23355.7|23347.7|23344.7|23336.7|56
1743164100000|2025-03-28 12:15:00|23354.2|23346.2|23356.7|23348.7|23363.2|23355.2|23353.2|23345.2|29
1743164400000|2025-03-28 12:20:00|23356.2|23348.2|23353.7|23345.7|23360.2|23352.2|23350.7|23342.7|32
1743164700000|2025-03-28 12:25:00|23353.2|23345.2|23338.2|23330.2|23355.2|23347.2|23334.7|23326.7|31
1743165000000|2025-03-28 12:30:00|23339.7|23331.7|23347.7|23339.7|23352.7|23344.7|23329.7|23321.7|109
1743165300000|2025-03-28 12:35:00|23347.2|23339.2|23328.2|23320.2|23357.7|23349.7|23326.2|23318.2|163
1743165600000|2025-03-28 12:40:00|23328.7|23320.7|23331.7|23323.7|23340.2|23332.2|23325.7|23317.7|59
1743165900000|2025-03-28 12:45:00|23332.2|23324.2|23334.7|23326.7|23342.7|23334.7|23318.2|23310.2|54
1743166200000|2025-03-28 12:50:00|23334.2|23326.2|23344.2|23336.2|23348.2|23340.2|23331.7|23323.7|49
1743166500000|2025-03-28 12:55:00|23344.7|23336.7|23329.7|23321.7|23349.7|23341.7|23329.7|23321.7|56
1743166800000|2025-03-28 13:00:00|23330.2|23322.2|23303.2|23295.2|23331.2|23323.2|23302.2|23294.2|96
1743167100000|2025-03-28 13:05:00|23302.7|23294.7|23363.7|23355.7|23374.2|23366.2|23289.2|23281.2|332
1743167400000|2025-03-28 13:10:00|23363.2|23355.2|23389.7|23381.7|23396.7|23388.7|23361.2|23353.2|304
1743167700000|2025-03-28 13:15:00|23389.2|23381.2|23405.2|23397.2|23416.2|23408.2|23383.7|23375.7|165
1743168000000|2025-03-28 13:20:00|23405.7|23397.7|23405.7|23397.7|23414.7|23406.7|23391.7|23383.7|114
1743168300000|2025-03-28 13:25:00|23403.7|23395.7|23394.7|23386.7|23411.7|23403.7|23392.7|23384.7|191
1743168600000|2025-03-28 13:30:00|23392.7|23384.7|23354.2|23346.2|23408.7|23400.7|23343.7|23335.7|608
1743168900000|2025-03-28 13:35:00|23353.7|23345.7|23366.7|23358.7|23396.2|23388.2|23349.2|23341.2|279
1743169200000|2025-03-28 13:40:00|23367.2|23359.2|23323.7|23315.7|23374.2|23366.2|23323.7|23315.7|322
1743169500000|2025-03-28 13:45:00|23324.2|23316.2|23355.2|23347.2|23368.2|23360.2|23311.7|23303.7|491
1743169800000|2025-03-28 13:50:00|23354.7|23346.7|23372.2|23364.2|23392.2|23384.2|23341.7|23333.7|317
1743170100000|2025-03-28 13:55:00|23372.7|23364.7|23323.2|23315.2|23375.2|23367.2|23322.7|23314.7|187
1743170400000|2025-03-28 14:00:00|23309.7|23301.7|23294.2|23286.2|23331.2|23323.2|23292.2|23284.2|397
1743170700000|2025-03-28 14:05:00|23294.7|23286.7|23230.7|23222.7|23302.7|23294.7|23223.2|23215.2|685
1743171000000|2025-03-28 14:10:00|23231.2|23223.2|23195.7|23187.7|23246.2|23238.2|23189.7|23181.7|607
1743171300000|2025-03-28 14:15:00|23193.2|23185.2|23182.7|23174.7|23212.2|23204.2|23181.7|23173.7|462
1743171600000|2025-03-28 14:20:00|23183.2|23175.2|23211.2|23203.2|23212.2|23204.2|23176.7|23168.7|702
1743171900000|2025-03-28 14:25:00|23210.7|23202.7|23193.7|23185.7|23220.2|23212.2|23193.2|23185.2|307
1743172200000|2025-03-28 14:30:00|23194.2|23186.2|23195.7|23187.7|23211.2|23203.2|23176.7|23168.7|341
1743172500000|2025-03-28 14:35:00|23195.2|23187.2|23227.7|23219.7|23232.2|23224.2|23189.7|23181.7|246
1743172800000|2025-03-28 14:40:00|23226.7|23218.7|23255.7|23247.7|23260.2|23252.2|23217.7|23209.7|271
1743173100000|2025-03-28 14:45:00|23254.7|23246.7|23253.2|23245.2|23257.2|23249.2|23237.2|23229.2|180
1743173400000|2025-03-28 14:50:00|23252.2|23244.2|23278.2|23270.2|23282.2|23274.2|23249.7|23241.7|275
1743173700000|2025-03-28 14:55:00|23278.7|23270.7|23264.2|23256.2|23279.7|23271.7|23254.2|23246.2|272
1743174000000|2025-03-28 15:00:00|23263.7|23255.7|23249.2|23241.2|23263.7|23255.7|23238.7|23230.7|236
1743174300000|2025-03-28 15:05:00|23249.7|23241.7|23276.7|23268.7|23285.2|23277.2|23249.7|23241.7|193
1743174600000|2025-03-28 15:10:00|23276.2|23268.2|23309.2|23301.2|23311.2|23303.2|23274.7|23266.7|459
1743174900000|2025-03-28 15:15:00|23308.7|23300.7|23288.7|23280.7|23314.7|23306.7|23283.2|23275.2|292
1743175200000|2025-03-28 15:20:00|23288.2|23280.2|23300.7|23292.7|23310.7|23302.7|23287.7|23279.7|175
1743175500000|2025-03-28 15:25:00|23301.2|23293.2|23306.7|23298.7|23318.2|23310.2|23300.7|23292.7|198
1743175800000|2025-03-28 15:30:00|23306.2|23298.2|23309.2|23301.2|23321.7|23313.7|23303.7|23295.7|127
1743176100000|2025-03-28 15:35:00|23308.7|23300.7|23320.7|23312.7|23324.7|23316.7|23303.7|23295.7|108
1743176400000|2025-03-28 15:40:00|23320.2|23312.2|23294.7|23286.7|23323.7|23315.7|23285.2|23277.2|175
1743176700000|2025-03-28 15:45:00|23294.2|23286.2|23289.7|23281.7|23297.7|23289.7|23277.7|23269.7|107
1743177000000|2025-03-28 15:50:00|23289.2|23281.2|23271.7|23263.7|23289.2|23281.2|23266.7|23258.7|84
1743177300000|2025-03-28 15:55:00|23271.2|23263.2|23263.7|23255.7|23280.2|23272.2|23263.2|23255.2|101
1743177600000|2025-03-28 16:00:00|23263.2|23255.2|23293.2|23285.2|23293.7|23285.7|23262.7|23254.7|80
1743177900000|2025-03-28 16:05:00|23292.7|23284.7|23292.2|23284.2|23301.2|23293.2|23284.2|23276.2|91
1743178200000|2025-03-28 16:10:00|23293.2|23285.2|23283.2|23275.2|23300.7|23292.7|23282.2|23274.2|33
1743178500000|2025-03-28 16:15:00|23282.7|23274.7|23264.2|23256.2|23288.7|23280.7|23256.7|23248.7|114
1743178800000|2025-03-28 16:20:00|23263.7|23255.7|23256.2|23248.2|23267.7|23259.7|23254.7|23246.7|99
1743179100000|2025-03-28 16:25:00|23255.7|23247.7|23258.2|23250.2|23259.2|23251.2|23241.7|23233.7|160
1743179400000|2025-03-28 16:30:00|23258.7|23250.7|23259.7|23251.7|23259.7|23251.7|23252.2|23244.2|55
1743179700000|2025-03-28 16:35:00|23259.2|23251.2|23263.7|23255.7|23280.7|23272.7|23257.2|23249.2|80
1743180000000|2025-03-28 16:40:00|23263.2|23255.2|23246.2|23238.2|23269.7|23261.7|23245.7|23237.7|52
1743180300000|2025-03-28 16:45:00|23245.7|23237.7|23230.2|23222.2|23247.7|23239.7|23227.7|23219.7|87
1743180600000|2025-03-28 16:50:00|23229.7|23221.7|23243.2|23235.2|23244.2|23236.2|23228.7|23220.7|81
1743180900000|2025-03-28 16:55:00|23242.7|23234.7|23228.7|23220.7|23242.7|23234.7|23222.7|23214.7|65
1743181200000|2025-03-28 17:00:00|23227.7|23219.7|23235.7|23227.7|23245.7|23237.7|23221.7|23213.7|84
1743181500000|2025-03-28 17:05:00|23235.2|23227.2|23227.2|23219.2|23235.2|23227.2|23215.7|23207.7|116
1743181800000|2025-03-28 17:10:00|23227.7|23219.7|23222.7|23214.7|23238.2|23230.2|23216.7|23208.7|31
1743182100000|2025-03-28 17:15:00|23222.2|23214.2|23220.2|23212.2|23230.7|23222.7|23208.2|23200.2|413
1743182400000|2025-03-28 17:20:00|23219.2|23211.2|23222.2|23214.2|23232.2|23224.2|23219.2|23211.2|80
1743182700000|2025-03-28 17:25:00|23221.7|23213.7|23207.2|23199.2|23221.7|23213.7|23204.2|23196.2|61
1743183000000|2025-03-28 17:30:00|23208.2|23200.2|23206.7|23198.7|23212.7|23204.7|23203.2|23195.2|51
1743183300000|2025-03-28 17:35:00|23207.2|23199.2|23203.2|23195.2|23211.2|23203.2|23201.2|23193.2|69
1743183600000|2025-03-28 17:40:00|23202.7|23194.7|23207.7|23199.7|23214.2|23206.2|23200.7|23192.7|28
1743183900000|2025-03-28 17:45:00|23207.2|23199.2|23210.7|23202.7|23219.7|23211.7|23205.2|23197.2|58
1743184200000|2025-03-28 17:50:00|23211.2|23203.2|23205.2|23197.2|23213.2|23205.2|23200.2|23192.2|52
1743184500000|2025-03-28 17:55:00|23204.7|23196.7|23216.7|23208.7|23218.7|23210.7|23204.7|23196.7|34
1743184800000|2025-03-28 18:00:00|23216.2|23208.2|23225.7|23217.7|23241.7|23233.7|23215.7|23207.7|94
1743185100000|2025-03-28 18:05:00|23226.2|23218.2|23245.2|23237.2|23247.7|23239.7|23225.7|23217.7|50
1743185400000|2025-03-28 18:10:00|23245.7|23237.7|23248.7|23240.7|23260.7|23252.7|23242.7|23234.7|88
1743185700000|2025-03-28 18:15:00|23249.2|23241.2|23247.7|23239.7|23253.2|23245.2|23239.2|23231.2|56
1743186000000|2025-03-28 18:20:00|23247.2|23239.2|23231.7|23223.7|23249.2|23241.2|23230.7|23222.7|37
1743186300000|2025-03-28 18:25:00|23231.2|23223.2|23222.2|23214.2|23232.7|23224.7|23220.2|23212.2|53
1743186600000|2025-03-28 18:30:00|23221.7|23213.7|23228.7|23220.7|23233.7|23225.7|23220.7|23212.7|64
1743186900000|2025-03-28 18:35:00|23228.2|23220.2|23226.7|23218.7|23230.2|23222.2|23220.2|23212.2|70
1743187200000|2025-03-28 18:40:00|23227.2|23219.2|23229.2|23221.2|23234.7|23226.7|23224.2|23216.2|70
1743187500000|2025-03-28 18:45:00|23229.7|23221.7|23224.7|23216.7|23238.7|23230.7|23222.7|23214.7|48
1743187800000|2025-03-28 18:50:00|23224.2|23216.2|23226.7|23218.7|23235.7|23227.7|23222.2|23214.2|77
1743188100000|2025-03-28 18:55:00|23227.2|23219.2|23250.8|23220.8|23250.8|23233.2|23225.7|23217.7|122
1743188400000|2025-03-28 19:00:00|23250.7|23220.7|23241.2|23211.2|23250.7|23220.7|23240.5|23210.5|0
1743188700000|2025-03-28 19:05:00|23241.3|23211.3|23244.2|23214.2|23248.1|23218.1|23241.3|23211.3|0
1743189000000|2025-03-28 19:10:00|23244.3|23214.3|23233.1|23203.1|23244.6|23214.6|23231.7|23201.7|0
1743189300000|2025-03-28 19:15:00|23233|23203|23233|23203|23234.8|23204.8|23225.9|23195.9|0
1743189600000|2025-03-28 19:20:00|23232.8|23202.8|23229.2|23199.2|23234|23204|23224.9|23194.9|0
1743189900000|2025-03-28 19:25:00|23229.1|23199.1|23222.7|23192.7|23229.7|23199.7|23222.2|23192.2|0
1743190200000|2025-03-28 19:30:00|23222.8|23192.8|23216.2|23186.2|23224.3|23194.3|23215.8|23185.8|0
1743190500000|2025-03-28 19:35:00|23216.3|23186.3|23220.8|23190.8|23221|23191|23213.7|23183.7|0
1743190800000|2025-03-28 19:40:00|23221.1|23191.1|23215.4|23185.4|23221.7|23191.7|23214.8|23184.8|0
1743191100000|2025-03-28 19:45:00|23215.7|23185.7|23228.6|23198.6|23228.8|23198.8|23214.8|23184.8|0
1743191400000|2025-03-28 19:50:00|23228.7|23198.7|23234.9|23204.9|23235.6|23205.6|23218.9|23188.9|0
1743191700000|2025-03-28 19:55:00|23233.7|23203.7|23234.1|23204.1|23244.5|23214.5|23227.4|23197.4|0
1743192000000|2025-03-28 20:00:00|23233.5|23203.5|23227.1|23197.1|23234.8|23204.8|23223.7|23193.7|0
1743192300000|2025-03-28 20:05:00|23226.5|23196.5|23207.3|23177.3|23226.5|23196.5|23206.8|23176.8|0
1743192600000|2025-03-28 20:10:00|23207.6|23177.6|23210.5|23180.5|23212.9|23182.9|23205|23175|0
1743192900000|2025-03-28 20:15:00|23210|23180|23201.2|23171.2|23210.7|23180.7|23190.5|23160.5|0
1743193200000|2025-03-28 20:20:00|23200.9|23170.9|23205|23175|23206|23176|23195.5|23165.5|0
1743193500000|2025-03-28 20:25:00|23205.5|23175.5|23181.5|23151.5|23205.5|23175.5|23177.3|23147.3|0
1743193800000|2025-03-28 20:30:00|23182|23152|23182.7|23152.7|23185.3|23155.3|23178.4|23148.4|0
1743194100000|2025-03-28 20:35:00|23183.3|23153.3|23183.4|23153.4|23186.5|23156.5|23180.6|23150.6|0
1743194400000|2025-03-28 20:40:00|23185|23155|23189.7|23159.7|23190.3|23160.3|23184.4|23154.4|0
1743194700000|2025-03-28 20:45:00|23189.6|23159.6|23190.1|23160.1|23192|23162|23187.8|23157.8|0
1743195000000|2025-03-28 20:50:00|23190.7|23160.7|23176|23146|23190.8|23160.8|23174.3|23144.3|0
1743195300000|2025-03-28 20:55:00|23175.4|23145.4|23173|23143|23177.4|23147.4|23171.1|23141.1|0
1743195600000|2025-03-28 21:00:00|23172.4|23142.4|23172.4|23142.4|23172.4|23142.4|23172.4|23142.4|0
1743372000000|2025-03-30 22:00:00|23130.4|23100.4|23112.6|23082.6|23130.7|23100.7|23103.7|23073.7|0
1743372300000|2025-03-30 22:05:00|23112.7|23082.7|23126.9|23096.9|23135|23105|23111.4|23081.4|0
1743372600000|2025-03-30 22:10:00|23127.5|23097.5|23132.4|23102.4|23140.5|23110.5|23127.5|23097.5|0
1743372900000|2025-03-30 22:15:00|23132.1|23102.1|23118.1|23088.1|23140|23110|23117.5|23087.5|0
1743373200000|2025-03-30 22:20:00|23117.6|23087.6|23114.6|23084.6|23120.1|23090.1|23112.9|23082.9|0
1743373500000|2025-03-30 22:25:00|23114|23084|23115.2|23085.2|23120.8|23090.8|23114|23084|0
1743373800000|2025-03-30 22:30:00|23115.7|23085.7|23126.9|23096.9|23129.2|23099.2|23114.5|23084.5|0
1743374100000|2025-03-30 22:35:00|23127.5|23097.5|23131.3|23101.3|23132.1|23102.1|23126.3|23096.3|0
1743374400000|2025-03-30 22:40:00|23131.5|23101.5|23139.6|23109.6|23141.4|23111.4|23131.3|23101.3|0
1743374700000|2025-03-30 22:45:00|23139.9|23109.9|23140.8|23110.8|23141.1|23111.1|23138.4|23108.4|0
1743375000000|2025-03-30 22:50:00|23141.1|23111.1|23139.9|23109.9|23141.8|23111.8|23138.7|23108.7|0
1743375300000|2025-03-30 22:55:00|23139.3|23109.3|23138.7|23108.7|23139.3|23109.3|23134.9|23104.9|0
1743375600000|2025-03-30 23:00:00|23138.9|23108.9|23137|23107|23139|23109|23134.5|23104.5|0
1743375900000|2025-03-30 23:05:00|23136.7|23106.7|23134.2|23104.2|23137|23107|23133.5|23103.5|0
1743376200000|2025-03-30 23:10:00|23134.4|23104.4|23132|23102|23137.7|23107.7|23130.9|23100.9|0
1743376500000|2025-03-30 23:15:00|23131.5|23101.5|23132.5|23102.5|23135.8|23105.8|23130.1|23100.1|0
1743376800000|2025-03-30 23:20:00|23132|23102|23124.8|23094.8|23133.5|23103.5|23122|23092|0
1743377100000|2025-03-30 23:25:00|23125.1|23095.1|23093|23063|23137.7|23107.7|23093|23063|0
1743377400000|2025-03-30 23:30:00|23093.5|23063.5|23094.6|23064.6|23104.7|23074.7|23088.7|23058.7|0
1743377700000|2025-03-30 23:35:00|23094.3|23064.3|23094.8|23064.8|23096.7|23066.7|23086.9|23056.9|0
1743378000000|2025-03-30 23:40:00|23094.3|23064.3|23100.8|23070.8|23105.6|23075.6|23094.2|23064.2|0
1743378300000|2025-03-30 23:45:00|23100.2|23070.2|23097.3|23067.3|23106.9|23076.9|23097|23067|0
1743378600000|2025-03-30 23:50:00|23097.9|23067.9|23085.9|23055.9|23098.7|23068.7|23082.6|23052.6|0
1743378900000|2025-03-30 23:55:00|23086.2|23056.2|23098.4|23068.4|23098.8|23068.8|23086.2|23056.2|0
1743379200000|2025-03-31 00:00:00|23097.6|23067.6|23063.2|23033.2|23100|23070|23063|23033|0
1743379500000|2025-03-31 00:05:00|23063.5|23033.5|23059.2|23029.2|23066|23036|23052.3|23022.3|0
1743379800000|2025-03-31 00:10:00|23059.7|23029.7|23056.4|23026.4|23061.9|23031.9|23052.9|23022.9|0
1743380100000|2025-03-31 00:15:00|23056.6|23026.6|23044|23014|23056.6|23026.6|23043.1|23013.1|0
1743380400000|2025-03-31 00:20:00|23044.6|23014.6|23050|23020|23050.9|23020.9|23039.4|23009.4|0
1743380700000|2025-03-31 00:25:00|23050.3|23020.3|23072.7|23042.7|23079.9|23049.9|23046.9|23016.9|0
1743381000000|2025-03-31 00:30:00|23072.2|23042.2|23065.1|23035.1|23073.5|23043.5|23064|23034|0
1743381300000|2025-03-31 00:35:00|23064.6|23034.6|23067.5|23037.5|23068.2|23038.2|23058|23028|0
1743381600000|2025-03-31 00:40:00|23068.1|23038.1|23065.5|23035.5|23071.2|23041.2|23063.5|23033.5|0
1743381900000|2025-03-31 00:45:00|23066|23036|23079.1|23049.1|23083.2|23053.2|23065.4|23035.4|0
1743382200000|2025-03-31 00:50:00|23079.2|23049.2|23085.2|23055.2|23087.5|23057.5|23079.2|23049.2|0
1743382500000|2025-03-31 00:55:00|23084.6|23054.6|23114.1|23084.1|23114.6|23084.6|23082.6|23052.6|0
1743382800000|2025-03-31 01:00:00|23114.6|23084.6|23129|23099|23154.7|23124.7|23114.6|23084.6|0
1743383100000|2025-03-31 01:05:00|23128.4|23098.4|23127.9|23097.9|23131.4|23101.4|23125.8|23095.8|0
1743383400000|2025-03-31 01:10:00|23127.8|23097.8|23101.5|23071.5|23131.5|23101.5|23100.9|23070.9|0
1743383700000|2025-03-31 01:15:00|23100.9|23070.9|23216.2|23211.2|23224.7|23219.7|23096.2|23070.9|2764
1743384000000|2025-03-31 01:20:00|23215.7|23210.7|23209.2|23204.2|23215.7|23210.7|23168.2|23163.2|1321
1743384300000|2025-03-31 01:25:00|23208.7|23203.7|23234.2|23229.2|23236.7|23231.7|23198.2|23193.2|714
1743384600000|2025-03-31 01:30:00|23237.7|23232.7|23249.7|23244.7|23266.2|23261.2|23161.2|23156.2|5339
1743384900000|2025-03-31 01:35:00|23252.2|23247.2|23121.7|23116.7|23259.7|23254.7|23108.2|23103.2|3407
1743385200000|2025-03-31 01:40:00|23118.7|23113.7|23172.2|23167.2|23220.2|23215.2|23118.7|23113.7|2874
1743385500000|2025-03-31 01:45:00|23171.7|23166.7|23289.2|23284.2|23294.7|23289.7|23155.2|23150.2|3083
1743385800000|2025-03-31 01:50:00|23289.7|23284.7|23327.7|23322.7|23339.7|23334.7|23259.7|23254.7|2702
1743386100000|2025-03-31 01:55:00|23323.2|23318.2|23354.2|23349.2|23382.7|23377.7|23309.2|23304.2|2561
1743386400000|2025-03-31 02:00:00|23356.7|23351.7|23305.7|23300.7|23366.7|23361.7|23305.7|23300.7|2672
1743386700000|2025-03-31 02:05:00|23306.7|23301.7|23283.2|23278.2|23335.7|23330.7|23262.7|23257.7|1699
1743387000000|2025-03-31 02:10:00|23281.7|23276.7|23261.7|23256.7|23306.7|23301.7|23244.2|23239.2|1570
1743387300000|2025-03-31 02:15:00|23259.7|23254.7|23219.7|23214.7|23290.2|23285.2|23216.7|23211.7|1637
1743387600000|2025-03-31 02:20:00|23221.2|23216.2|23256.2|23251.2|23279.7|23274.7|23213.2|23208.2|1332
1743387900000|2025-03-31 02:25:00|23255.7|23250.7|23262.7|23257.7|23290.7|23285.7|23247.2|23242.2|928
1743388200000|2025-03-31 02:30:00|23261.2|23256.2|23251.2|23246.2|23296.2|23291.2|23230.7|23225.7|1299
1743388500000|2025-03-31 02:35:00|23252.2|23247.2|23304.7|23299.7|23334.7|23329.7|23252.2|23247.2|1831
1743388800000|2025-03-31 02:40:00|23305.2|23300.2|23253.7|23248.7|23308.7|23303.7|23244.7|23239.7|1419
1743389100000|2025-03-31 02:45:00|23252.7|23247.7|23215.7|23210.7|23260.2|23255.2|23205.7|23200.7|1461
1743389400000|2025-03-31 02:50:00|23216.2|23211.2|23156.2|23151.2|23216.2|23211.2|23148.7|23143.7|2429
1743389700000|2025-03-31 02:55:00|23155.7|23150.7|23125.2|23120.2|23163.7|23158.7|23123.7|23118.7|2080
1743390000000|2025-03-31 03:00:00|23126.2|23121.2|23125.2|23120.2|23144.7|23139.7|23108.7|23103.7|1615
1743390300000|2025-03-31 03:05:00|23125.7|23120.7|23072.2|23067.2|23138.7|23133.7|23059.2|23054.2|2257
1743390600000|2025-03-31 03:10:00|23071.2|23066.2|23096.7|23091.7|23097.2|23092.2|23053.7|23048.7|1234
1743390900000|2025-03-31 03:15:00|23096.2|23091.2|23182.1|23177.1|23189.6|23184.6|23089.2|23084.2|2195
1743391200000|2025-03-31 03:20:00|23181.6|23176.6|23141.6|23136.6|23204.1|23199.1|23140.6|23135.6|1948
1743391500000|2025-03-31 03:25:00|23141.1|23136.1|23111.6|23106.6|23150.6|23145.6|23104.6|23099.6|1517
1743391800000|2025-03-31 03:30:00|23114.1|23109.1|23050.1|23045.1|23115.1|23110.1|23049.1|23044.1|1550
1743392100000|2025-03-31 03:35:00|23050.6|23045.6|23059.6|23054.6|23076.6|23071.6|23031.6|23026.6|1376
1743392400000|2025-03-31 03:40:00|23060.6|23055.6|23075.1|23070.1|23089.1|23084.1|23049.6|23044.6|822
1743392700000|2025-03-31 03:45:00|23075.6|23070.6|23081.6|23076.6|23094.1|23089.1|23063.6|23058.6|818
1743393000000|2025-03-31 03:50:00|23081.1|23076.1|23015.6|23010.6|23081.1|23076.1|23014.6|23009.6|1912
1743393300000|2025-03-31 03:55:00|23015.1|23010.1|23013.1|23008.1|23022.6|23017.6|23001.1|22996.1|1393
1743393600000|2025-03-31 04:00:00|23025.1|22995.1|23022.5|22992.5|23026.3|22996.3|23006.7|22976.7|0
1743393900000|2025-03-31 04:05:00|23023.1|22993.1|23023.4|22993.4|23025.7|22995.7|23020|22990|0
1743394200000|2025-03-31 04:10:00|23023.1|22993.1|23024.1|22994.1|23024.6|22994.6|23020.7|22990.7|0
1743394500000|2025-03-31 04:15:00|23024.4|22994.4|23022.5|22992.5|23025.3|22995.3|23020.6|22990.6|0
1743394800000|2025-03-31 04:20:00|23022.7|22992.7|23021.1|22991.1|23025.2|22995.2|23019.3|22989.3|0
1743395100000|2025-03-31 04:25:00|23020.8|22990.8|23028.1|22998.1|23028.4|22998.4|23019.4|22989.4|0
1743395400000|2025-03-31 04:30:00|23028.4|22998.4|23027.2|22997.2|23029.2|22999.2|23024.6|22994.6|0
1743395700000|2025-03-31 04:35:00|23027|22997|23039.6|23009.6|23041.3|23011.3|23027|22997|0
1743396000000|2025-03-31 04:40:00|23040.1|23010.1|23036.7|23006.7|23040.1|23010.1|23032.1|23002.1|0
1743396300000|2025-03-31 04:45:00|23037.3|23007.3|23036.5|23006.5|23038|23008|23034.1|23004.1|0
1743396600000|2025-03-31 04:50:00|23037.1|23007.1|23033.3|23003.3|23037.1|23007.1|23031.1|23001.1|0
1743396900000|2025-03-31 04:55:00|23032.8|23002.8|23036.5|23006.5|23036.8|23006.8|23032.8|23002.8|17
1743397200000|2025-03-31 05:00:00|23035.9|23005.9|23029.6|23024.6|23055.6|23050.6|22985.1|22980.1|2254
1743397500000|2025-03-31 05:05:00|23031.6|23026.6|23075.6|23070.6|23082.6|23077.6|23018.6|23013.6|1360
1743397800000|2025-03-31 05:10:00|23074.6|23069.6|23104.6|23099.6|23126.6|23121.6|23067.6|23062.6|1453
1743398100000|2025-03-31 05:15:00|23105.6|23100.6|23069.6|23064.6|23116.1|23111.1|23058.1|23053.1|994
1743398400000|2025-03-31 05:20:00|23073.6|23068.6|23086.1|23081.1|23101.1|23096.1|23052.6|23047.6|1007
1743398700000|2025-03-31 05:25:00|23085.6|23080.6|23049.6|23044.6|23096.1|23091.1|23049.6|23044.6|852
1743399000000|2025-03-31 05:30:00|23048.1|23043.1|23022.1|23017.1|23055.6|23050.6|23014.6|23009.6|1572
1743399300000|2025-03-31 05:35:00|23020.1|23015.1|23045.1|23040.1|23052.6|23047.6|23012.1|23007.1|1181
1743399600000|2025-03-31 05:40:00|23045.6|23040.6|23029.1|23024.1|23068.6|23063.6|23020.1|23015.1|773
1743399900000|2025-03-31 05:45:00|23028.6|23023.6|23045.6|23040.6|23062.1|23057.1|23026.1|23021.1|581
1743400200000|2025-03-31 05:50:00|23046.1|23041.1|23035.1|23030.1|23071.6|23066.6|23027.6|23022.6|745
1743400500000|2025-03-31 05:55:00|23035.6|23030.6|23016.6|23011.6|23040.6|23035.6|23010.1|23005.1|825
1743400800000|2025-03-31 06:00:00|23016.1|23011.1|23011.6|23006.6|23019.1|23014.1|22994.6|22989.6|828
1743401100000|2025-03-31 06:05:00|23012.6|23007.6|23061.6|23056.6|23072.1|23067.1|23007.6|23002.6|1171
1743401400000|2025-03-31 06:10:00|23060.1|23055.1|23088.1|23083.1|23090.1|23085.1|23056.1|23051.1|909
1743401700000|2025-03-31 06:15:00|23088.6|23083.6|23110.6|23105.6|23135.1|23130.1|23088.6|23083.6|1392
1743402000000|2025-03-31 06:20:00|23110.1|23105.1|23117.6|23112.6|23143.6|23138.6|23089.1|23084.1|1028
1743402300000|2025-03-31 06:25:00|23117.1|23112.1|23093.1|23088.1|23123.6|23118.6|23087.6|23082.6|734
1743402600000|2025-03-31 06:30:00|23093.6|23088.6|23104.6|23099.6|23117.1|23112.1|23083.6|23078.6|908
1743402900000|2025-03-31 06:35:00|23105.1|23100.1|23119.6|23114.6|23120.6|23115.6|23094.6|23089.6|1078
1743403200000|2025-03-31 06:40:00|23120.6|23115.6|23141.1|23136.1|23150.6|23145.6|23098.1|23093.1|821
1743403500000|2025-03-31 06:45:00|23141.6|23136.6|23142.1|23137.1|23161.1|23156.1|23130.6|23125.6|905
1743403800000|2025-03-31 06:50:00|23142.6|23137.6|23128.1|23123.1|23148.6|23143.6|23112.1|23107.1|795
1743404100000|2025-03-31 06:55:00|23128.6|23123.6|23146.6|23141.6|23158.1|23153.1|23127.6|23122.6|639
1743404400000|2025-03-31 07:00:00|23147.6|23142.6|23163.1|23158.1|23192.6|23187.6|23147.6|23142.6|1408
1743404700000|2025-03-31 07:05:00|23164.1|23159.1|23163.6|23158.6|23188.1|23183.1|23154.1|23149.1|763
1743405000000|2025-03-31 07:10:00|23162.1|23157.1|23198.1|23193.1|23213.6|23208.6|23153.1|23148.1|1180
1743405300000|2025-03-31 07:15:00|23199.1|23194.1|23187.6|23182.6|23237.1|23232.1|23182.6|23177.6|1483
1743405600000|2025-03-31 07:20:00|23188.1|23183.1|23161.1|23156.1|23199.6|23194.6|23160.1|23155.1|726
1743405900000|2025-03-31 07:25:00|23161.6|23156.6|23172.6|23167.6|23177.6|23172.6|23145.1|23140.1|753
1743406200000|2025-03-31 07:30:00|23171.6|23166.6|23137.6|23132.6|23171.6|23166.6|23134.6|23129.6|854
1743406500000|2025-03-31 07:35:00|23138.6|23133.6|23177.6|23172.6|23186.1|23181.1|23134.1|23129.1|757
1743406800000|2025-03-31 07:40:00|23178.1|23173.1|23155.6|23150.6|23182.1|23177.1|23152.1|23147.1|608
1743407100000|2025-03-31 07:45:00|23154.6|23149.6|23168.1|23163.1|23168.1|23163.1|23145.6|23140.6|844
1743407400000|2025-03-31 07:50:00|23168.6|23163.6|23164.6|23159.6|23176.6|23171.6|23154.1|23149.1|1322
1743407700000|2025-03-31 07:55:00|23165.1|23160.1|23147.6|23142.6|23165.1|23160.1|23143.6|23138.6|1047
1743408000000|2025-03-31 08:00:00|23147.1|23142.1|23122.6|23117.6|23180.6|23175.6|23119.1|23114.1|1916
1743408300000|2025-03-31 08:05:00|23122.1|23117.1|23079.1|23074.1|23144.6|23139.6|23068.1|23063.1|4277
1743408600000|2025-03-31 08:10:00|23083.6|23078.6|23137.1|23132.1|23137.6|23132.6|23083.6|23078.6|1287
1743408900000|2025-03-31 08:15:00|23136.1|23131.1|23136.1|23131.1|23152.1|23147.1|23130.1|23125.1|677
1743409200000|2025-03-31 08:20:00|23135.6|23130.6|23116.6|23111.6|23140.1|23135.1|23113.6|23108.6|433
1743409500000|2025-03-31 08:25:00|23116.1|23111.1|23109.6|23104.6|23121.6|23116.6|23106.6|23101.6|615
1743409800000|2025-03-31 08:30:00|23128|23098|23128|23098|23133.1|23103.1|23123.2|23093.2|0
1743410100000|2025-03-31 08:35:00|23128.3|23098.3|23127.9|23097.9|23132.1|23102.1|23118.7|23088.7|295
1743410400000|2025-03-31 08:40:00|23127.3|23097.3|23118.8|23088.8|23131.3|23101.3|23117.7|23087.7|0
1743410700000|2025-03-31 08:45:00|23119.3|23089.3|23118.5|23088.5|23120.8|23090.8|23112.1|23082.1|0
1743411000000|2025-03-31 08:50:00|23118.8|23088.8|23113.9|23083.9|23122.3|23092.3|23113.9|23083.9|0
1743411300000|2025-03-31 08:55:00|23113.6|23083.6|23110.8|23080.8|23114|23084|23108.7|23078.7|0
1743411600000|2025-03-31 09:00:00|23109.7|23079.7|23093.5|23063.5|23109.9|23079.9|23092.1|23062.1|0
1743411900000|2025-03-31 09:05:00|23093.8|23063.8|23090.6|23060.6|23099.9|23069.9|23088.5|23058.5|0
1743412200000|2025-03-31 09:10:00|23091.1|23061.1|23086.6|23056.6|23095.5|23065.5|23082.2|23052.2|0
1743412500000|2025-03-31 09:15:00|23098.6|23090.6|23080.6|23072.6|23112.6|23104.6|23078.1|23070.1|410
1743412800000|2025-03-31 09:20:00|23080.1|23072.1|23081.1|23073.1|23085.1|23077.1|23066.6|23058.6|125
1743413100000|2025-03-31 09:25:00|23079.1|23071.1|23085.6|23077.6|23090.1|23082.1|23077.1|23069.1|160
1743413400000|2025-03-31 09:30:00|23086.1|23078.1|23081.6|23073.6|23100.6|23092.6|23081.1|23073.1|79
1743413700000|2025-03-31 09:35:00|23081.1|23073.1|23066.6|23058.6|23081.6|23073.6|23065.1|23057.1|113
1743414000000|2025-03-31 09:40:00|23066.1|23058.1|23054.6|23046.6|23069.6|23061.6|23053.6|23045.6|97
1743414300000|2025-03-31 09:45:00|23054.1|23046.1|23040.1|23032.1|23059.6|23051.6|23039.6|23031.6|308
1743414600000|2025-03-31 09:50:00|23040.6|23032.6|23017.6|23009.6|23043.6|23035.6|23017.6|23009.6|153
1743414900000|2025-03-31 09:55:00|23018.1|23010.1|23002.1|22994.1|23021.6|23013.6|22991.1|22983.1|252
1743415200000|2025-03-31 10:00:00|23000.6|22992.6|23004.1|22996.1|23018.1|23010.1|22992.1|22984.1|189
1743415500000|2025-03-31 10:05:00|23003.6|22995.6|22998.1|22990.1|23012.1|23004.1|22994.6|22986.6|98
1743415800000|2025-03-31 10:10:00|23000.6|22992.6|22987.6|22979.6|23002.1|22994.1|22972.1|22964.1|194
1743416100000|2025-03-31 10:15:00|22987.1|22979.1|22985.6|22977.6|22990.1|22982.1|22972.1|22964.1|135
1743416400000|2025-03-31 10:20:00|22986.1|22978.1|23002.1|22994.1|23004.6|22996.6|22983.6|22975.6|156
1743416700000|2025-03-31 10:25:00|23002.6|22994.6|23021.6|23013.6|23023.6|23015.6|22999.1|22991.1|109
1743417000000|2025-03-31 10:30:00|23021.1|23013.1|23013.1|23005.1|23021.6|23013.6|23004.1|22996.1|85
1743417300000|2025-03-31 10:35:00|23012.6|23004.6|23015.1|23007.1|23020.6|23012.6|23009.6|23001.6|44
1743417600000|2025-03-31 10:40:00|23014.6|23006.6|23018.1|23010.1|23018.6|23010.6|23011.1|23003.1|18
1743417900000|2025-03-31 10:45:00|23018.6|23010.6|23026.6|23018.6|23040.1|23032.1|23018.1|23010.1|155
1743418200000|2025-03-31 10:50:00|23026.1|23018.1|23015.6|23007.6|23031.1|23023.1|23005.6|22997.6|82
1743418500000|2025-03-31 10:55:00|23016.1|23008.1|23017.6|23009.6|23019.1|23011.1|23010.6|23002.6|37
1743418800000|2025-03-31 11:00:00|23020.1|23012.1|23016.6|23008.6|23027.1|23019.1|23009.6|23001.6|44
1743419100000|2025-03-31 11:05:00|23016.1|23008.1|23003.6|22995.6|23018.6|23010.6|22998.6|22990.6|33
1743419400000|2025-03-31 11:10:00|23004.1|22996.1|23028.6|23020.6|23032.6|23024.6|23003.6|22995.6|61
1743419700000|2025-03-31 11:15:00|23029.1|23021.1|23005.1|22997.1|23034.6|23026.6|23004.6|22996.6|105
1743420000000|2025-03-31 11:20:00|23004.6|22996.6|23002.1|22994.1|23011.1|23003.1|22997.6|22989.6|63
1743420300000|2025-03-31 11:25:00|23001.6|22993.6|22990.6|22982.6|23008.6|23000.6|22983.1|22975.1|231
1743420600000|2025-03-31 11:30:00|22991.1|22983.1|22999.1|22991.1|23002.1|22994.1|22986.1|22978.1|84
1743420900000|2025-03-31 11:35:00|22999.6|22991.6|23024.1|23016.1|23025.6|23017.6|22999.6|22991.6|82
1743421200000|2025-03-31 11:40:00|23024.6|23016.6|23028.6|23020.6|23038.1|23030.1|23021.1|23013.1|67
1743421500000|2025-03-31 11:45:00|23028.1|23020.1|23029.6|23021.6|23037.6|23029.6|23025.6|23017.6|54
1743421800000|2025-03-31 11:50:00|23029.1|23021.1|23031.6|23023.6|23035.6|23027.6|23027.6|23019.6|28
1743422100000|2025-03-31 11:55:00|23031.1|23023.1|23033.1|23025.1|23039.6|23031.6|23030.1|23022.1|30
1743422400000|2025-03-31 12:00:00|23032.6|23024.6|23031.6|23023.6|23054.6|23046.6|23029.1|23021.1|105
1743422700000|2025-03-31 12:05:00|23030.6|23022.6|23022.1|23014.1|23040.6|23032.6|23021.6|23013.6|48
1743423000000|2025-03-31 12:10:00|23021.6|23013.6|23010.6|23002.6|23022.1|23014.1|23002.6|22994.6|77
1743423300000|2025-03-31 12:15:00|23010.1|23002.1|23015.1|23007.1|23019.1|23011.1|22987.6|22979.6|100
1743423600000|2025-03-31 12:20:00|23014.6|23006.6|23022.1|23014.1|23022.1|23014.1|23011.1|23003.1|22
1743423900000|2025-03-31 12:25:00|23021.6|23013.6|23026.1|23018.1|23030.6|23022.6|23018.6|23010.6|18
1743424200000|2025-03-31 12:30:00|23026.6|23018.6|23031.6|23023.6|23037.6|23029.6|23022.6|23014.6|67
1743424500000|2025-03-31 12:35:00|23031.1|23023.1|23040.1|23032.1|23040.1|23032.1|23026.6|23018.6|54
1743424800000|2025-03-31 12:40:00|23038.1|23030.1|23049.6|23041.6|23049.6|23041.6|23035.1|23027.1|54
1743425100000|2025-03-31 12:45:00|23050.1|23042.1|23033.1|23025.1|23057.6|23049.6|23033.1|23025.1|66
1743425400000|2025-03-31 12:50:00|23030.6|23022.6|23014.6|23006.6|23032.6|23024.6|23011.1|23003.1|48
1743425700000|2025-03-31 12:55:00|23014.1|23006.1|23027.6|23019.6|23034.1|23026.1|23013.1|23005.1|46
1743426000000|2025-03-31 13:00:00|23027.1|23019.1|23036.6|23028.6|23041.1|23033.1|23027.1|23019.1|46
1743426300000|2025-03-31 13:05:00|23036.1|23028.1|23047.1|23039.1|23055.6|23047.6|23033.6|23025.6|83
1743426600000|2025-03-31 13:10:00|23046.6|23038.6|23047.6|23039.6|23053.6|23045.6|23040.6|23032.6|60
1743426900000|2025-03-31 13:15:00|23047.1|23039.1|23058.6|23050.6|23060.6|23052.6|23038.6|23030.6|93
1743427200000|2025-03-31 13:20:00|23059.1|23051.1|23053.6|23045.6|23071.1|23063.1|23052.6|23044.6|182
1743427500000|2025-03-31 13:25:00|23053.1|23045.1|23055.6|23047.6|23056.6|23048.6|23039.1|23031.1|115
1743427800000|2025-03-31 13:30:00|23055.1|23047.1|23045.6|23037.6|23059.1|23051.1|23005.6|22997.6|1170
1743428100000|2025-03-31 13:35:00|23047.6|23039.6|23012.1|23004.1|23061.6|23053.6|23010.1|23002.1|266
1743428400000|2025-03-31 13:40:00|23012.6|23004.6|22954.6|22946.6|23013.1|23005.1|22954.1|22946.1|500
1743428700000|2025-03-31 13:45:00|22954.1|22946.1|22992.6|22984.6|22994.6|22986.6|22941.6|22933.6|393
1743429000000|2025-03-31 13:50:00|22991.6|22983.6|23041.1|23033.1|23043.6|23035.6|22986.1|22978.1|327
1743429300000|2025-03-31 13:55:00|23040.6|23032.6|23077.1|23069.1|23090.1|23082.1|23038.6|23030.6|431
1743429600000|2025-03-31 14:00:00|23077.6|23069.6|23079.6|23071.6|23098.6|23090.6|23070.6|23062.6|283
1743429900000|2025-03-31 14:05:00|23079.1|23071.1|23074.6|23066.6|23082.1|23074.1|23061.1|23053.1|169
1743430200000|2025-03-31 14:10:00|23073.6|23065.6|23077.6|23069.6|23094.6|23086.6|23062.1|23054.1|211
1743430500000|2025-03-31 14:15:00|23077.1|23069.1|23043.1|23035.1|23080.1|23072.1|23037.6|23029.6|223
1743430800000|2025-03-31 14:20:00|23043.6|23035.6|23028.6|23020.6|23050.6|23042.6|23021.1|23013.1|242
1743431100000|2025-03-31 14:25:00|23029.6|23021.6|23022.6|23014.6|23030.1|23022.1|23013.1|23005.1|186
1743431400000|2025-03-31 14:30:00|23023.1|23015.1|23083.6|23075.6|23088.1|23080.1|23022.6|23014.6|198
1743431700000|2025-03-31 14:35:00|23083.1|23075.1|23070.6|23062.6|23088.6|23080.6|23058.6|23050.6|182
1743432000000|2025-03-31 14:40:00|23070.1|23062.1|23038.1|23030.1|23070.1|23062.1|23030.6|23022.6|146
1743432300000|2025-03-31 14:45:00|23037.6|23029.6|23026.1|23018.1|23040.6|23032.6|23020.6|23012.6|177
1743432600000|2025-03-31 14:50:00|23025.6|23017.6|23050.6|23042.6|23052.6|23044.6|23014.6|23006.6|199
1743432900000|2025-03-31 14:55:00|23051.1|23043.1|23026.1|23018.1|23055.6|23047.6|23022.6|23014.6|126
1743433200000|2025-03-31 15:00:00|23028.1|23020.1|23058.6|23050.6|23064.6|23056.6|23027.1|23019.1|127
1743433500000|2025-03-31 15:05:00|23058.1|23050.1|23053.6|23045.6|23066.1|23058.1|23046.6|23038.6|90
1743433800000|2025-03-31 15:10:00|23053.1|23045.1|23069.1|23061.1|23077.6|23069.6|23053.1|23045.1|158
1743434100000|2025-03-31 15:15:00|23069.6|23061.6|23089.6|23081.6|23092.1|23084.1|23069.1|23061.1|100
1743434400000|2025-03-31 15:20:00|23090.1|23082.1|23120.6|23112.6|23123.6|23115.6|23086.1|23078.1|199
1743434700000|2025-03-31 15:25:00|23121.1|23113.1|23106.6|23098.6|23127.6|23119.6|23097.1|23089.1|280
1743435000000|2025-03-31 15:30:00|23106.1|23098.1|23115.1|23107.1|23115.1|23107.1|23104.1|23096.1|180
1743435300000|2025-03-31 15:35:00|23114.6|23106.6|23132.6|23124.6|23133.6|23125.6|23107.1|23099.1|218
1743435600000|2025-03-31 15:40:00|23132.1|23124.1|23111.6|23103.6|23143.6|23135.6|23103.6|23095.6|166
1743435900000|2025-03-31 15:45:00|23110.6|23102.6|23128.6|23120.6|23130.1|23122.1|23107.1|23099.1|88
1743436200000|2025-03-31 15:50:00|23129.1|23121.1|23119.6|23111.6|23130.6|23122.6|23114.6|23106.6|68
1743436500000|2025-03-31 15:55:00|23119.1|23111.1|23103.1|23095.1|23119.1|23111.1|23102.1|23094.1|128
1743436800000|2025-03-31 16:00:00|23102.6|23094.6|23110.1|23102.1|23123.6|23115.6|23100.6|23092.6|67
1743437100000|2025-03-31 16:05:00|23110.6|23102.6|23089.6|23081.6|23112.6|23104.6|23085.1|23077.1|117
1743437400000|2025-03-31 16:10:00|23090.1|23082.1|23084.1|23076.1|23090.6|23082.6|23073.6|23065.6|106
1743437700000|2025-03-31 16:15:00|23083.6|23075.6|23108.1|23100.1|23111.6|23103.6|23081.1|23073.1|85
1743438000000|2025-03-31 16:20:00|23108.6|23100.6|23094.1|23086.1|23108.6|23100.6|23090.1|23082.1|85
1743438300000|2025-03-31 16:25:00|23093.6|23085.6|23131.6|23123.6|23132.1|23124.1|23093.6|23085.6|139
1743438600000|2025-03-31 16:30:00|23130.6|23122.6|23126.6|23118.6|23132.1|23124.1|23118.1|23110.1|116
1743438900000|2025-03-31 16:35:00|23127.1|23119.1|23154.1|23146.1|23154.6|23146.6|23121.1|23113.1|190
1743439200000|2025-03-31 16:40:00|23154.6|23146.6|23150.6|23142.6|23161.1|23153.1|23143.1|23135.1|102
1743439500000|2025-03-31 16:45:00|23151.1|23143.1|23162.1|23154.1|23164.1|23156.1|23149.1|23141.1|67
1743439800000|2025-03-31 16:50:00|23162.6|23154.6|23177.1|23169.1|23178.6|23170.6|23159.1|23151.1|132
1743440100000|2025-03-31 16:55:00|23174.1|23166.1|23141.6|23133.6|23175.6|23167.6|23139.6|23131.6|161
1743440400000|2025-03-31 17:00:00|23141.1|23133.1|23151.6|23143.6|23154.1|23146.1|23138.1|23130.1|38
1743440700000|2025-03-31 17:05:00|23152.1|23144.1|23174.1|23166.1|23175.1|23167.1|23142.6|23134.6|51
1743441000000|2025-03-31 17:10:00|23174.6|23166.6|23168.1|23160.1|23180.6|23172.6|23164.6|23156.6|33
1743441300000|2025-03-31 17:15:00|23168.6|23160.6|23144.6|23136.6|23170.1|23162.1|23144.6|23136.6|30
1743441600000|2025-03-31 17:20:00|23144.1|23136.1|23144.6|23136.6|23146.6|23138.6|23130.6|23122.6|44
1743441900000|2025-03-31 17:25:00|23145.1|23137.1|23147.1|23139.1|23150.6|23142.6|23130.6|23122.6|74
1743442200000|2025-03-31 17:30:00|23146.6|23138.6|23153.1|23145.1|23153.6|23145.6|23144.6|23136.6|13
1743442500000|2025-03-31 17:35:00|23152.6|23144.6|23169.6|23161.6|23169.6|23161.6|23145.1|23137.1|38
1743442800000|2025-03-31 17:40:00|23170.1|23162.1|23169.6|23161.6|23171.6|23163.6|23161.1|23153.1|67
1743443100000|2025-03-31 17:45:00|23169.1|23161.1|23164.1|23156.1|23175.1|23167.1|23157.1|23149.1|75
1743443400000|2025-03-31 17:50:00|23164.6|23156.6|23168.1|23160.1|23172.6|23164.6|23160.1|23152.1|57
1743443700000|2025-03-31 17:55:00|23167.6|23159.6|23142.6|23134.6|23167.6|23159.6|23142.1|23134.1|46
1743444000000|2025-03-31 18:00:00|23139.6|23131.6|23169.6|23161.6|23172.6|23164.6|23139.6|23131.6|44
1743444300000|2025-03-31 18:05:00|23169.1|23161.1|23191.1|23183.1|23191.6|23183.6|23163.1|23155.1|61
1743444600000|2025-03-31 18:10:00|23190.6|23182.6|23197.6|23189.6|23209.6|23201.6|23190.6|23182.6|103
1743444900000|2025-03-31 18:15:00|23198.1|23190.1|23209.6|23201.6|23210.6|23202.6|23193.6|23185.6|29
1743445200000|2025-03-31 18:20:00|23210.1|23202.1|23210.1|23202.1|23214.1|23206.1|23200.1|23192.1|38
1743445500000|2025-03-31 18:25:00|23209.1|23201.1|23208.1|23200.1|23210.1|23202.1|23198.6|23190.6|38
1743445800000|2025-03-31 18:30:00|23207.6|23199.6|23211.6|23203.6|23216.6|23208.6|23203.1|23195.1|68
1743446100000|2025-03-31 18:35:00|23211.1|23203.1|23215.6|23207.6|23222.1|23214.1|23209.6|23201.6|28
1743446400000|2025-03-31 18:40:00|23216.1|23208.1|23216.6|23208.6|23222.1|23214.1|23211.6|23203.6|20
1743446700000|2025-03-31 18:45:00|23215.1|23207.1|23211.6|23203.6|23215.6|23207.6|23197.1|23189.1|38
1743447000000|2025-03-31 18:50:00|23211.1|23203.1|23218.6|23210.6|23221.6|23213.6|23205.6|23197.6|50
1743447300000|2025-03-31 18:55:00|23218.1|23210.1|23204.2|23174.2|23218.6|23210.6|23186.1|23174.2|117
1743447600000|2025-03-31 19:00:00|23204.1|23174.1|23222.6|23192.6|23223.9|23193.9|23203.9|23173.9|0
1743447900000|2025-03-31 19:05:00|23222.7|23192.7|23225.6|23195.6|23229.5|23199.5|23222.1|23192.1|0
1743448200000|2025-03-31 19:10:00|23225.5|23195.5|23228.9|23198.9|23235.3|23205.3|23222.4|23192.4|0
1743448500000|2025-03-31 19:15:00|23228.7|23198.7|23228.6|23198.6|23233.4|23203.4|23226.7|23196.7|0
1743448800000|2025-03-31 19:20:00|23228.5|23198.5|23236.6|23206.6|23239.1|23209.1|23228.5|23198.5|0
1743449100000|2025-03-31 19:25:00|23236.4|23206.4|23221.6|23191.6|23236.4|23206.4|23216.9|23186.9|0
1743449400000|2025-03-31 19:30:00|23221.2|23191.2|23239.2|23209.2|23239.5|23209.5|23219.8|23189.8|0
1743449700000|2025-03-31 19:35:00|23239|23209|23236.6|23206.6|23241.8|23211.8|23234.8|23204.8|0
1743450000000|2025-03-31 19:40:00|23236.7|23206.7|23251.2|23221.2|23263.5|23233.5|23236.7|23206.7|0
1743450300000|2025-03-31 19:45:00|23250.4|23220.4|23254.5|23224.5|23260.7|23230.7|23247.6|23217.6|0
1743450600000|2025-03-31 19:50:00|23254.6|23224.6|23249.7|23219.7|23260.5|23230.5|23236.3|23206.3|0
1743450900000|2025-03-31 19:55:00|23249.6|23219.6|23237.8|23207.8|23256.3|23226.3|23222.2|23192.2|0
1743451200000|2025-03-31 20:00:00|23238.2|23208.2|23214.1|23184.1|23239.5|23209.5|23199.4|23169.4|0
1743451500000|2025-03-31 20:05:00|23214.7|23184.7|23207.5|23177.5|23214.7|23184.7|23202.6|23172.6|0
1743451800000|2025-03-31 20:10:00|23208.6|23178.6|23214.7|23184.7|23220.3|23190.3|23202.6|23172.6|0
1743452100000|2025-03-31 20:15:00|23215.9|23185.9|23222.5|23192.5|23222.8|23192.8|23214.1|23184.1|0
1743452400000|2025-03-31 20:20:00|23222|23192|23218.9|23188.9|23222.5|23192.5|23218.3|23188.3|0
1743452700000|2025-03-31 20:25:00|23219.5|23189.5|23218.4|23188.4|23221.4|23191.4|23216.5|23186.5|0
1743453000000|2025-03-31 20:30:00|23217.2|23187.2|23215.3|23185.3|23218.4|23188.4|23213|23183|0
1743453300000|2025-03-31 20:35:00|23215.9|23185.9|23218.3|23188.3|23218.3|23188.3|23214.6|23184.6|0
1743453600000|2025-03-31 20:40:00|23217.8|23187.8|23220.4|23190.4|23221|23191|23214.8|23184.8|0
1743453900000|2025-03-31 20:45:00|23219.8|23189.8|23217.3|23187.3|23220.4|23190.4|23214.9|23184.9|0
1743454200000|2025-03-31 20:50:00|23216.7|23186.7|23218.1|23188.1|23218.1|23188.1|23213.1|23183.1|0
1743454500000|2025-03-31 20:55:00|23217.5|23187.5|23215.2|23185.2|23218.1|23188.1|23213.4|23183.4|0
1743454800000|2025-03-31 21:00:00|23215.3|23185.3|23218.5|23188.5|23218.5|23188.5|23215.2|23185.2|0
1743455100000|2025-03-31 21:05:00|23218.7|23188.7|23219.4|23189.4|23220.3|23190.3|23218.5|23188.5|0
1743455400000|2025-03-31 21:10:00|23218.7|23188.7|23216.8|23186.8|23219.5|23189.5|23216.8|23186.8|0
1743455700000|2025-03-31 21:15:00|23216.7|23186.7|23216.7|23186.7|23216.7|23186.7|23216.7|23186.7|0
1743456000000|2025-03-31 21:20:00|23216.8|23186.8|23216.6|23186.6|23217.1|23187.1|23216.6|23186.6|0
1743456300000|2025-03-31 21:25:00|23216.7|23186.7|23217.7|23187.7|23217.7|23187.7|23216.7|23186.7|0
1743456600000|2025-03-31 21:30:00|23217.8|23187.8|23218.5|23188.5|23218.5|23188.5|23217.8|23187.8|0
1743456900000|2025-03-31 21:35:00|23219.3|23189.3|23219.1|23189.1|23219.4|23189.4|23219.1|23189.1|0
1743457200000|2025-03-31 21:40:00|23217.2|23187.2|23220.4|23190.4|23220.4|23190.4|23217|23187|0
1743457500000|2025-03-31 21:45:00|23220.3|23190.3|23219.7|23189.7|23220.4|23190.4|23218.6|23188.6|0
1743457800000|2025-03-31 21:50:00|23219.9|23189.9|23219.1|23189.1|23220.3|23190.3|23218.9|23188.9|0
1743458100000|2025-03-31 21:55:00|23219|23189|23218.5|23188.5|23219.2|23189.2|23217.8|23187.8|0
1743458400000|2025-03-31 22:00:00|23214.8|23184.8|23210.9|23180.9|23219.4|23189.4|23209.7|23179.7|0
1743458700000|2025-03-31 22:05:00|23211.5|23181.5|23195.2|23165.2|23214.9|23184.9|23195.2|23165.2|0
1743459000000|2025-03-31 22:10:00|23195.5|23165.5|23170|23140|23202.6|23172.6|23166.6|23136.6|0
1743459300000|2025-03-31 22:15:00|23167.2|23137.2|23180.3|23150.3|23181.2|23151.2|23160.5|23130.5|0
1743459600000|2025-03-31 22:20:00|23180.6|23150.6|23176.3|23146.3|23184.9|23154.9|23176|23146|0
1743459900000|2025-03-31 22:25:00|23176.6|23146.6|23179.6|23149.6|23183.9|23153.9|23174.6|23144.6|0
1743460200000|2025-03-31 22:30:00|23180.1|23150.1|23190.6|23160.6|23192.1|23162.1|23180.1|23150.1|0
1743460500000|2025-03-31 22:35:00|23190.9|23160.9|23197.7|23167.7|23199.6|23169.6|23190.3|23160.3|0
1743460800000|2025-03-31 22:40:00|23198|23168|23201.3|23171.3|23202|23172|23195.2|23165.2|0
1743461100000|2025-03-31 22:45:00|23201|23171|23209.5|23179.5|23211.3|23181.3|23199.6|23169.6|0
1743461400000|2025-03-31 22:50:00|23207.8|23177.8|23206.6|23176.6|23213.4|23183.4|23205.7|23175.7|0
1743461700000|2025-03-31 22:55:00|23207.1|23177.1|23205.9|23175.9|23210.3|23180.3|23204.1|23174.1|0
1743462000000|2025-03-31 23:00:00|23205.3|23175.3|23210.4|23180.4|23211.6|23181.6|23199.2|23169.2|0
1743462300000|2025-03-31 23:05:00|23210.9|23180.9|23216.5|23186.5|23220.6|23190.6|23206.6|23176.6|0
1743462600000|2025-03-31 23:10:00|23216.8|23186.8|23227.7|23197.7|23234.8|23204.8|23216.8|23186.8|0
1743462900000|2025-03-31 23:15:00|23228.8|23198.8|23222.1|23192.1|23229.6|23199.6|23219.7|23189.7|0
1743463200000|2025-03-31 23:20:00|23221.6|23191.6|23218.7|23188.7|23221.8|23191.8|23215.9|23185.9|0
1743463500000|2025-03-31 23:25:00|23219|23189|23214.4|23184.4|23220|23190|23210.1|23180.1|0
1743463800000|2025-03-31 23:30:00|23214.1|23184.1|23214.3|23184.3|23215.9|23185.9|23205.7|23175.7|0
1743464100000|2025-03-31 23:35:00|23214|23184|23211.2|23181.2|23218.7|23188.7|23209.7|23179.7|0
1743464400000|2025-03-31 23:40:00|23211.8|23181.8|23210|23180|23214|23184|23207.5|23177.5|0
1743464700000|2025-03-31 23:45:00|23209.4|23179.4|23203.4|23173.4|23211.4|23181.4|23203.4|23173.4|0
1743465000000|2025-03-31 23:50:00|23202.8|23172.8|23207.9|23177.9|23209.6|23179.6|23202.7|23172.7|0
1743465300000|2025-03-31 23:55:00|23207.3|23177.3|23213.1|23183.1|23215.3|23185.3|23207.2|23177.2|0
1743465600000|2025-04-01 00:00:00|23212.8|23182.8|23198.6|23168.6|23213.1|23183.1|23196.2|23166.2|0
1743465900000|2025-04-01 00:05:00|23199.8|23169.8|23206.3|23176.3|23209.2|23179.2|23198.6|23168.6|0
1743466200000|2025-04-01 00:10:00|23206|23176|23194.7|23164.7|23208.8|23178.8|23194.3|23164.3|0
1743466500000|2025-04-01 00:15:00|23195.2|23165.2|23210.4|23180.4|23212.1|23182.1|23195|23165|0
1743466800000|2025-04-01 00:20:00|23210.3|23180.3|23209.3|23179.3|23213|23183|23206.4|23176.4|0
1743467100000|2025-04-01 00:25:00|23209.9|23179.9|23208.4|23178.4|23212.7|23182.7|23204.1|23174.1|0
1743467400000|2025-04-01 00:30:00|23208.1|23178.1|23196.3|23166.3|23208.1|23178.1|23194.3|23164.3|0
1743467700000|2025-04-01 00:35:00|23196|23166|23203.4|23173.4|23204|23174|23192.9|23162.9|0
1743468000000|2025-04-01 00:40:00|23202.9|23172.9|23193.5|23163.5|23204.3|23174.3|23187.5|23157.5|0
1743468300000|2025-04-01 00:45:00|23193.2|23163.2|23196.6|23166.6|23199.9|23169.9|23192.5|23162.5|0
1743468600000|2025-04-01 00:50:00|23196.9|23166.9|23207.6|23177.6|23207.9|23177.9|23181.9|23151.9|0
1743468900000|2025-04-01 00:55:00|23208.2|23178.2|23216.4|23186.4|23218.2|23188.2|23207.1|23177.1|0
1743469200000|2025-04-01 01:00:00|23216.1|23186.1|23210.8|23180.8|23216.7|23186.7|23208.5|23178.5|0
1743469500000|2025-04-01 01:05:00|23210.5|23180.5|23215.1|23185.1|23216.8|23186.8|23204|23174|0
1743469800000|2025-04-01 01:10:00|23215.7|23185.7|23226.2|23196.2|23226.2|23196.2|23215.7|23185.7|0
1743470100000|2025-04-01 01:15:00|23225.4|23195.4|23207.7|23202.7|23242.7|23237.7|23185.7|23180.7|1630
1743470400000|2025-04-01 01:20:00|23208.2|23203.2|23224.2|23219.2|23225.7|23220.7|23199.7|23194.7|634
1743470700000|2025-04-01 01:25:00|23225.7|23220.7|23245.2|23240.2|23246.2|23241.2|23213.2|23208.2|615
1743471000000|2025-04-01 01:30:00|23255.7|23250.7|23349.2|23344.2|23358.7|23353.7|23239.2|23234.2|4837
1743471300000|2025-04-01 01:35:00|23349.7|23344.7|23257.7|23252.7|23355.2|23350.2|23245.2|23240.2|3217
1743471600000|2025-04-01 01:40:00|23256.2|23251.2|23239.7|23234.7|23268.7|23263.7|23206.2|23201.2|2563
1743471900000|2025-04-01 01:45:00|23240.7|23235.7|23265.2|23260.2|23329.2|23324.2|23240.7|23235.7|2509
1743472200000|2025-04-01 01:50:00|23264.7|23259.7|23222.2|23217.2|23276.7|23271.7|23180.7|23175.7|2523
1743472500000|2025-04-01 01:55:00|23223.2|23218.2|23255.2|23250.2|23286.7|23281.7|23194.2|23189.2|2006
1743472800000|2025-04-01 02:00:00|23253.7|23248.7|23204.2|23199.2|23262.2|23257.2|23198.7|23193.7|2109
1743473100000|2025-04-01 02:05:00|23204.7|23199.7|23265.7|23260.7|23284.2|23279.2|23194.2|23189.2|1959
1743473400000|2025-04-01 02:10:00|23266.2|23261.2|23327.7|23322.7|23336.7|23331.7|23261.2|23256.2|1823
1743473700000|2025-04-01 02:15:00|23327.2|23322.2|23294.7|23289.7|23328.7|23323.7|23274.7|23269.7|1741
1743474000000|2025-04-01 02:20:00|23294.2|23289.2|23306.7|23301.7|23338.7|23333.7|23260.7|23255.7|1347
1743474300000|2025-04-01 02:25:00|23307.2|23302.2|23340.7|23335.7|23383.2|23378.2|23306.2|23301.2|2501
1743474600000|2025-04-01 02:30:00|23341.2|23336.2|23292.7|23287.7|23344.7|23339.7|23254.7|23249.7|1960
1743474900000|2025-04-01 02:35:00|23292.2|23287.2|23251.2|23246.2|23294.7|23289.7|23215.2|23210.2|2049
1743475200000|2025-04-01 02:40:00|23249.7|23244.7|23258.7|23253.7|23271.2|23266.2|23232.2|23227.2|1092
1743475500000|2025-04-01 02:45:00|23258.2|23253.2|23382.2|23377.2|23383.2|23378.2|23255.2|23250.2|2376
1743475800000|2025-04-01 02:50:00|23382.7|23377.7|23331.2|23326.2|23383.2|23378.2|23326.2|23321.2|2035
1743476100000|2025-04-01 02:55:00|23331.7|23326.7|23303.2|23298.2|23357.7|23352.7|23294.2|23289.2|1222
1743476400000|2025-04-01 03:00:00|23298.2|23293.2|23337.7|23332.7|23345.7|23340.7|23287.2|23282.2|1364
1743476700000|2025-04-01 03:05:00|23338.7|23333.7|23339.7|23334.7|23344.2|23339.2|23301.7|23296.7|695
1743477000000|2025-04-01 03:10:00|23338.7|23333.7|23351.2|23346.2|23353.2|23348.2|23310.2|23305.2|634
1743477300000|2025-04-01 03:15:00|23351.7|23346.7|23376.2|23371.2|23377.7|23372.7|23327.7|23322.7|940
1743477600000|2025-04-01 03:20:00|23375.2|23370.2|23361.2|23356.2|23425.2|23420.2|23358.2|23353.2|2229
1743477900000|2025-04-01 03:25:00|23360.7|23355.7|23365.2|23360.2|23377.2|23372.2|23342.7|23337.7|719
1743478200000|2025-04-01 03:30:00|23365.7|23360.7|23395.2|23390.2|23410.2|23405.2|23365.7|23360.7|938
1743478500000|2025-04-01 03:35:00|23396.2|23391.2|23398.2|23393.2|23447.7|23442.7|23396.2|23391.2|1354
1743478800000|2025-04-01 03:40:00|23397.2|23392.2|23381.2|23376.2|23399.2|23394.2|23374.2|23369.2|636
1743479100000|2025-04-01 03:45:00|23381.7|23376.7|23387.2|23382.2|23398.2|23393.2|23375.2|23370.2|406
1743479400000|2025-04-01 03:50:00|23388.2|23383.2|23371.2|23366.2|23390.7|23385.7|23364.2|23359.2|373
1743479700000|2025-04-01 03:55:00|23370.7|23365.7|23357.7|23352.7|23373.2|23368.2|23347.7|23342.7|426
1743480000000|2025-04-01 04:00:00|23368.6|23338.6|23357.8|23327.8|23368.6|23338.6|23357.5|23327.5|1
1743480300000|2025-04-01 04:05:00|23357.5|23327.5|23359.7|23329.7|23360.1|23330.1|23353.3|23323.3|0
1743480600000|2025-04-01 04:10:00|23360.3|23330.3|23373.9|23343.9|23373.9|23343.9|23360|23330|0
1743480900000|2025-04-01 04:15:00|23373.4|23343.4|23377.2|23347.2|23377.8|23347.8|23373.4|23343.4|0
1743481200000|2025-04-01 04:20:00|23377.5|23347.5|23377.1|23347.1|23379.1|23349.1|23374.5|23344.5|0
1743481500000|2025-04-01 04:25:00|23377.6|23347.6|23369.7|23339.7|23378.2|23348.2|23368|23338|0
1743481800000|2025-04-01 04:30:00|23370.3|23340.3|23373.4|23343.4|23373.9|23343.9|23368.8|23338.8|0
1743482100000|2025-04-01 04:35:00|23373.9|23343.9|23373.2|23343.2|23375.4|23345.4|23372.1|23342.1|0
1743482400000|2025-04-01 04:40:00|23373.3|23343.3|23368.7|23338.7|23373.6|23343.6|23367.5|23337.5|0
1743482700000|2025-04-01 04:45:00|23371.1|23341.1|23373.4|23343.4|23373.4|23343.4|23369.4|23339.4|0
1743483000000|2025-04-01 04:50:00|23373.9|23343.9|23378.8|23348.8|23379.1|23349.1|23373.4|23343.4|0
1743483300000|2025-04-01 04:55:00|23379.1|23349.1|23379.4|23349.4|23380.8|23350.8|23378|23348|13
1743483600000|2025-04-01 05:00:00|23377.3|23347.3|23272.9|23267.9|23377.3|23353.4|23236.9|23231.9|4133
1743483900000|2025-04-01 05:05:00|23274.4|23269.4|23221.4|23216.4|23283.4|23278.4|23207.4|23202.4|2072
1743484200000|2025-04-01 05:10:00|23223.4|23218.4|23191.4|23186.4|23251.9|23246.9|23181.9|23176.9|1571
1743484500000|2025-04-01 05:15:00|23190.9|23185.9|23162.9|23157.9|23207.4|23202.4|23133.9|23128.9|2227
1743484800000|2025-04-01 05:20:00|23161.4|23156.4|23199.9|23194.9|23227.9|23222.9|23154.9|23149.9|1626
1743485100000|2025-04-01 05:25:00|23202.4|23197.4|23214.4|23209.4|23245.4|23240.4|23197.4|23192.4|993
1743485400000|2025-04-01 05:30:00|23211.4|23206.4|23179.4|23174.4|23225.4|23220.4|23170.9|23165.9|1334
1743485700000|2025-04-01 05:35:00|23179.9|23174.9|23171.9|23166.9|23197.4|23192.4|23156.4|23151.4|795
1743486000000|2025-04-01 05:40:00|23171.4|23166.4|23144.9|23139.9|23175.4|23170.4|23129.4|23124.4|1034
1743486300000|2025-04-01 05:45:00|23144.4|23139.4|23145.4|23140.4|23169.4|23164.4|23117.4|23112.4|1474
1743486600000|2025-04-01 05:50:00|23147.4|23142.4|23192.9|23187.9|23193.9|23188.9|23147.4|23142.4|1134
1743486900000|2025-04-01 05:55:00|23191.9|23186.9|23188.4|23183.4|23215.9|23210.9|23183.4|23178.4|940
1743487200000|2025-04-01 06:00:00|23188.9|23183.9|23173.4|23168.4|23216.4|23211.4|23165.9|23160.9|1067
1743487500000|2025-04-01 06:05:00|23173.9|23168.9|23185.9|23180.9|23206.9|23201.9|23157.4|23152.4|1092
1743487800000|2025-04-01 06:10:00|23186.4|23181.4|23174.9|23169.9|23193.4|23188.4|23155.4|23150.4|889
1743488100000|2025-04-01 06:15:00|23175.4|23170.4|23181.9|23176.9|23186.9|23181.9|23156.4|23151.4|701
1743488400000|2025-04-01 06:20:00|23181.4|23176.4|23143.9|23138.9|23184.4|23179.4|23141.4|23136.4|694
1743488700000|2025-04-01 06:25:00|23144.4|23139.4|23201.4|23196.4|23201.4|23196.4|23138.4|23133.4|880
1743489000000|2025-04-01 06:30:00|23202.4|23197.4|23203.9|23198.9|23228.9|23223.9|23198.4|23193.4|1124
1743489300000|2025-04-01 06:35:00|23202.4|23197.4|23218.4|23213.4|23223.4|23218.4|23199.4|23194.4|615
1743489600000|2025-04-01 06:40:00|23218.9|23213.9|23243.4|23238.4|23245.9|23240.9|23218.9|23213.9|836
1743489900000|2025-04-01 06:45:00|23243.9|23238.9|23259.4|23254.4|23261.4|23256.4|23232.4|23227.4|1139
1743490200000|2025-04-01 06:50:00|23257.9|23252.9|23247.4|23242.4|23266.9|23261.9|23245.4|23240.4|1074
1743490500000|2025-04-01 06:55:00|23247.9|23242.9|23284.9|23279.9|23286.9|23281.9|23247.9|23242.9|1224
1743490800000|2025-04-01 07:00:00|23285.4|23280.4|23307.4|23302.4|23308.9|23303.9|23274.9|23269.9|1075
1743491100000|2025-04-01 07:05:00|23307.9|23302.9|23324.9|23319.9|23333.4|23328.4|23305.9|23300.9|1394
1743491400000|2025-04-01 07:10:00|23324.4|23319.4|23317.4|23312.4|23327.9|23322.9|23307.4|23302.4|1076
1743491700000|2025-04-01 07:15:00|23316.9|23311.9|23273.9|23268.9|23322.9|23317.9|23266.4|23261.4|1524
1743492000000|2025-04-01 07:20:00|23274.4|23269.4|23270.9|23265.9|23286.9|23281.9|23268.4|23263.4|1141
1743492300000|2025-04-01 07:25:00|23268.4|23263.4|23248.4|23243.4|23269.4|23264.4|23232.9|23227.9|1320
1743492600000|2025-04-01 07:30:00|23248.9|23243.9|23213.4|23208.4|23252.4|23247.4|23206.9|23201.9|1483
1743492900000|2025-04-01 07:35:00|23212.4|23207.4|23198.4|23193.4|23230.4|23225.4|23198.4|23193.4|1128
1743493200000|2025-04-01 07:40:00|23197.9|23192.9|23159.4|23154.4|23208.4|23203.4|23155.9|23150.9|1218
1743493500000|2025-04-01 07:45:00|23157.4|23152.4|23150.4|23145.4|23165.9|23160.9|23119.9|23114.9|1618
1743493800000|2025-04-01 07:50:00|23150.9|23145.9|23150.4|23145.4|23163.9|23158.9|23135.9|23130.9|1126
1743494100000|2025-04-01 07:55:00|23149.9|23144.9|23155.4|23150.4|23164.4|23159.4|23143.4|23138.4|1016
1743494400000|2025-04-01 08:00:00|23154.9|23149.9|23170.9|23165.9|23177.4|23172.4|23141.4|23136.4|696
1743494700000|2025-04-01 08:05:00|23171.4|23166.4|23167.9|23162.9|23185.4|23180.4|23167.9|23162.9|1409
1743495000000|2025-04-01 08:10:00|23167.4|23162.4|23192.9|23187.9|23192.9|23187.9|23166.4|23161.4|1153
1743495300000|2025-04-01 08:15:00|23193.4|23188.4|23197.4|23192.4|23198.9|23193.9|23181.9|23176.9|529
1743495600000|2025-04-01 08:20:00|23197.9|23192.9|23217.4|23212.4|23221.4|23216.4|23197.9|23192.9|454
1743495900000|2025-04-01 08:25:00|23216.9|23211.9|23225.9|23220.9|23230.4|23225.4|23212.4|23207.4|600
1743496200000|2025-04-01 08:30:00|23237.7|23207.7|23237.9|23207.9|23243.1|23213.1|23233.7|23203.7|0
1743496500000|2025-04-01 08:35:00|23237.4|23207.4|23239.8|23209.8|23240.1|23210.1|23232|23202|0
1743496800000|2025-04-01 08:40:00|23239.5|23209.5|23245.2|23215.2|23247.3|23217.3|23237.9|23207.9|0
1743497100000|2025-04-01 08:45:00|23245.7|23215.7|23239.5|23209.5|23246.1|23216.1|23236.3|23206.3|0
1743497400000|2025-04-01 08:50:00|23239.8|23209.8|23246.7|23216.7|23247|23217|23239.5|23209.5|0
1743497700000|2025-04-01 08:55:00|23245.9|23215.9|23248.3|23218.3|23250.4|23220.4|23245.3|23215.3|0
1743498000000|2025-04-01 09:00:00|23248|23218|23246.6|23216.6|23258|23228|23244.6|23214.6|0
1743498300000|2025-04-01 09:05:00|23247.2|23217.2|23247.8|23217.8|23254.9|23224.9|23245.2|23215.2|0
1743498600000|2025-04-01 09:10:00|23248.4|23218.4|23246.2|23216.2|23252.3|23222.3|23245.3|23215.3|0
1743498900000|2025-04-01 09:15:00|23246.8|23216.8|23254.9|23246.9|23275.4|23267.4|23242.4|23216.8|413
1743499200000|2025-04-01 09:20:00|23255.4|23247.4|23267.4|23259.4|23267.4|23259.4|23252.4|23244.4|98
1743499500000|2025-04-01 09:25:00|23266.4|23258.4|23259.9|23251.9|23268.4|23260.4|23255.4|23247.4|83
1743499800000|2025-04-01 09:30:00|23259.4|23251.4|23244.9|23236.9|23263.4|23255.4|23244.4|23236.4|113
1743500100000|2025-04-01 09:35:00|23244.4|23236.4|23248.4|23240.4|23260.9|23252.9|23243.4|23235.4|39
1743500400000|2025-04-01 09:40:00|23248.9|23240.9|23256.4|23248.4|23259.4|23251.4|23247.9|23239.9|69
1743500700000|2025-04-01 09:45:00|23255.9|23247.9|23260.4|23252.4|23261.4|23253.4|23253.9|23245.9|42
1743501000000|2025-04-01 09:50:00|23260.9|23252.9|23256.4|23248.4|23265.4|23257.4|23250.4|23242.4|32
1743501300000|2025-04-01 09:55:00|23256.9|23248.9|23243.4|23235.4|23260.4|23252.4|23243.4|23235.4|49
1743501600000|2025-04-01 10:00:00|23243.9|23235.9|23222.4|23214.4|23245.4|23237.4|23208.4|23200.4|388
1743501900000|2025-04-01 10:05:00|23221.9|23213.9|23185.4|23177.4|23223.9|23215.9|23184.9|23176.9|99
1743502200000|2025-04-01 10:10:00|23186.4|23178.4|23186.4|23178.4|23200.4|23192.4|23179.9|23171.9|306
1743502500000|2025-04-01 10:15:00|23186.9|23178.9|23196.4|23188.4|23201.4|23193.4|23181.9|23173.9|81
1743502800000|2025-04-01 10:20:00|23196.9|23188.9|23194.4|23186.4|23202.4|23194.4|23190.9|23182.9|57
1743503100000|2025-04-01 10:25:00|23194.9|23186.9|23176.9|23168.9|23199.4|23191.4|23175.4|23167.4|84
1743503400000|2025-04-01 10:30:00|23177.4|23169.4|23165.4|23157.4|23179.9|23171.9|23153.9|23145.9|194
1743503700000|2025-04-01 10:35:00|23165.9|23157.9|23150.4|23142.4|23166.4|23158.4|23147.4|23139.4|103
1743504000000|2025-04-01 10:40:00|23149.9|23141.9|23153.4|23145.4|23172.4|23164.4|23148.9|23140.9|95
1743504300000|2025-04-01 10:45:00|23153.9|23145.9|23159.4|23151.4|23169.4|23161.4|23151.4|23143.4|41
1743504600000|2025-04-01 10:50:00|23158.9|23150.9|23163.4|23155.4|23168.9|23160.9|23154.9|23146.9|60
1743504900000|2025-04-01 10:55:00|23162.9|23154.9|23142.9|23134.9|23164.4|23156.4|23139.9|23131.9|101
1743505200000|2025-04-01 11:00:00|23143.4|23135.4|23113.4|23105.4|23145.9|23137.9|23111.9|23103.9|257
1743505500000|2025-04-01 11:05:00|23112.9|23104.9|23127.4|23119.4|23132.4|23124.4|23106.4|23098.4|124
1743505800000|2025-04-01 11:10:00|23127.9|23119.9|23124.9|23116.9|23141.4|23133.4|23122.4|23114.4|73
1743506100000|2025-04-01 11:15:00|23124.4|23116.4|23122.4|23114.4|23126.4|23118.4|23115.4|23107.4|63
1743506400000|2025-04-01 11:20:00|23121.9|23113.9|23111.9|23103.9|23122.9|23114.9|23099.9|23091.9|88
1743506700000|2025-04-01 11:25:00|23112.4|23104.4|23110.4|23102.4|23119.4|23111.4|23105.4|23097.4|76
1743507000000|2025-04-01 11:30:00|23110.9|23102.9|23098.4|23090.4|23118.4|23110.4|23084.4|23076.4|145
1743507300000|2025-04-01 11:35:00|23097.9|23089.9|23092.9|23084.9|23100.4|23092.4|23082.9|23074.9|122
1743507600000|2025-04-01 11:40:00|23093.4|23085.4|23117.9|23109.9|23119.4|23111.4|23087.9|23079.9|70
1743507900000|2025-04-01 11:45:00|23117.4|23109.4|23134.4|23126.4|23138.9|23130.9|23116.4|23108.4|121
1743508200000|2025-04-01 11:50:00|23133.9|23125.9|23122.4|23114.4|23138.9|23130.9|23119.9|23111.9|71
1743508500000|2025-04-01 11:55:00|23121.9|23113.9|23134.9|23126.9|23140.4|23132.4|23119.4|23111.4|85
1743508800000|2025-04-01 12:00:00|23133.4|23125.4|23134.4|23126.4|23139.4|23131.4|23128.4|23120.4|57
1743509100000|2025-04-01 12:05:00|23134.9|23126.9|23144.4|23136.4|23149.9|23141.9|23127.9|23119.9|61
1743509400000|2025-04-01 12:10:00|23143.9|23135.9|23152.9|23144.9|23154.4|23146.4|23139.9|23131.9|53
1743509700000|2025-04-01 12:15:00|23153.4|23145.4|23144.9|23136.9|23156.9|23148.9|23144.4|23136.4|45
1743510000000|2025-04-01 12:20:00|23145.4|23137.4|23146.9|23138.9|23151.4|23143.4|23139.4|23131.4|44
1743510300000|2025-04-01 12:25:00|23148.4|23140.4|23160.4|23152.4|23164.4|23156.4|23145.4|23137.4|51
1743510600000|2025-04-01 12:30:00|23159.9|23151.9|23167.9|23159.9|23171.9|23163.9|23159.4|23151.4|79
1743510900000|2025-04-01 12:35:00|23168.4|23160.4|23172.4|23164.4|23173.9|23165.9|23162.4|23154.4|84
1743511200000|2025-04-01 12:40:00|23171.9|23163.9|23150.9|23142.9|23174.4|23166.4|23148.4|23140.4|68
1743511500000|2025-04-01 12:45:00|23151.4|23143.4|23164.9|23156.9|23166.4|23158.4|23150.9|23142.9|42
1743511800000|2025-04-01 12:50:00|23163.4|23155.4|23157.4|23149.4|23170.4|23162.4|23156.4|23148.4|54
1743512100000|2025-04-01 12:55:00|23157.9|23149.9|23152.4|23144.4|23163.9|23155.9|23151.4|23143.4|96
1743512400000|2025-04-01 13:00:00|23152.9|23144.9|23152.4|23144.4|23161.4|23153.4|23149.4|23141.4|109
1743512700000|2025-04-01 13:05:00|23151.9|23143.9|23141.4|23133.4|23153.4|23145.4|23136.9|23128.9|93
1743513000000|2025-04-01 13:10:00|23141.9|23133.9|23147.9|23139.9|23153.4|23145.4|23141.4|23133.4|69
1743513300000|2025-04-01 13:15:00|23147.4|23139.4|23145.9|23137.9|23157.9|23149.9|23141.9|23133.9|54
1743513600000|2025-04-01 13:20:00|23145.4|23137.4|23151.9|23143.9|23160.4|23152.4|23144.9|23136.9|63
1743513900000|2025-04-01 13:25:00|23151.4|23143.4|23138.4|23130.4|23157.4|23149.4|23130.9|23122.9|109
1743514200000|2025-04-01 13:30:00|23137.9|23129.9|23091.4|23083.4|23178.4|23170.4|23083.4|23075.4|760
1743514500000|2025-04-01 13:35:00|23090.9|23082.9|23078.9|23070.9|23106.4|23098.4|23062.9|23054.9|507
1743514800000|2025-04-01 13:40:00|23078.4|23070.4|23096.9|23088.9|23115.9|23107.9|23073.9|23065.9|318
1743515100000|2025-04-01 13:45:00|23095.9|23087.9|23092.9|23084.9|23111.9|23103.9|23077.9|23069.9|249
1743515400000|2025-04-01 13:50:00|23092.4|23084.4|23060.4|23052.4|23092.9|23084.9|23060.4|23052.4|289
1743515700000|2025-04-01 13:55:00|23061.4|23053.4|23094.9|23086.9|23097.9|23089.9|23037.9|23029.9|358
1743516000000|2025-04-01 14:00:00|23092.9|23084.9|23093.4|23085.4|23107.4|23099.4|23054.4|23046.4|338
1743516300000|2025-04-01 14:05:00|23091.9|23083.9|23093.4|23085.4|23111.9|23103.9|23069.9|23061.9|196
1743516600000|2025-04-01 14:10:00|23093.9|23085.9|23078.9|23070.9|23103.4|23095.4|23074.9|23066.9|220
1743516900000|2025-04-01 14:15:00|23081.4|23073.4|23074.9|23066.9|23106.9|23098.9|23074.4|23066.4|290
1743517200000|2025-04-01 14:20:00|23072.4|23064.4|23095.9|23087.9|23101.4|23093.4|23044.9|23036.9|223
1743517500000|2025-04-01 14:25:00|23096.4|23088.4|23097.9|23089.9|23119.9|23111.9|23088.4|23080.4|243
1743517800000|2025-04-01 14:30:00|23097.4|23089.4|23123.4|23115.4|23124.9|23116.9|23093.4|23085.4|161
1743518100000|2025-04-01 14:35:00|23122.9|23114.9|23149.9|23141.9|23162.4|23154.4|23097.4|23089.4|416
1743518400000|2025-04-01 14:40:00|23147.4|23139.4|23166.9|23158.9|23168.4|23160.4|23135.9|23127.9|147
1743518700000|2025-04-01 14:45:00|23166.4|23158.4|23150.9|23142.9|23167.9|23159.9|23146.9|23138.9|116
1743519000000|2025-04-01 14:50:00|23152.4|23144.4|23177.4|23169.4|23177.4|23169.4|23147.4|23139.4|139
1743519300000|2025-04-01 14:55:00|23177.9|23169.9|23176.4|23168.4|23179.9|23171.9|23165.4|23157.4|158
1743519600000|2025-04-01 15:00:00|23175.9|23167.9|23194.4|23186.4|23199.9|23191.9|23166.4|23158.4|134
1743519900000|2025-04-01 15:05:00|23194.9|23186.9|23220.4|23212.4|23223.4|23215.4|23193.9|23185.9|176
1743520200000|2025-04-01 15:10:00|23220.9|23212.9|23239.9|23231.9|23245.4|23237.4|23216.4|23208.4|278
1743520500000|2025-04-01 15:15:00|23239.4|23231.4|23249.9|23241.9|23263.9|23255.9|23228.9|23220.9|285
1743520800000|2025-04-01 15:20:00|23249.4|23241.4|23271.4|23263.4|23274.9|23266.9|23234.4|23226.4|251
1743521100000|2025-04-01 15:25:00|23270.9|23262.9|23269.4|23261.4|23279.4|23271.4|23261.4|23253.4|250
1743521400000|2025-04-01 15:30:00|23268.9|23260.9|23263.4|23255.4|23277.4|23269.4|23256.4|23248.4|247
1743521700000|2025-04-01 15:35:00|23262.9|23254.9|23242.9|23234.9|23263.4|23255.4|23234.4|23226.4|179
1743522000000|2025-04-01 15:40:00|23242.4|23234.4|23241.4|23233.4|23247.4|23239.4|23217.4|23209.4|166
1743522300000|2025-04-01 15:45:00|23240.9|23232.9|23237.9|23229.9|23255.4|23247.4|23231.9|23223.9|95
1743522600000|2025-04-01 15:50:00|23239.4|23231.4|23208.4|23200.4|23240.4|23232.4|23205.4|23197.4|113
1743522900000|2025-04-01 15:55:00|23208.9|23200.9|23228.9|23220.9|23229.4|23221.4|23204.9|23196.9|64
1743523200000|2025-04-01 16:00:00|23229.4|23221.4|23213.4|23205.4|23244.9|23236.9|23210.4|23202.4|105
1743523500000|2025-04-01 16:05:00|23214.9|23206.9|23225.4|23217.4|23236.9|23228.9|23212.4|23204.4|74
1743523800000|2025-04-01 16:10:00|23224.9|23216.9|23214.4|23206.4|23224.9|23216.9|23204.9|23196.9|91
1743524100000|2025-04-01 16:15:00|23213.9|23205.9|23224.4|23216.4|23234.4|23226.4|23211.4|23203.4|82
1743524400000|2025-04-01 16:20:00|23223.9|23215.9|23225.4|23217.4|23229.9|23221.9|23217.9|23209.9|83
1743524700000|2025-04-01 16:25:00|23224.9|23216.9|23191.4|23183.4|23225.9|23217.9|23189.4|23181.4|99
1743525000000|2025-04-01 16:30:00|23191.9|23183.9|23198.4|23190.4|23214.4|23206.4|23183.9|23175.9|162
1743525300000|2025-04-01 16:35:00|23197.9|23189.9|23179.9|23171.9|23205.4|23197.4|23176.9|23168.9|104
1743525600000|2025-04-01 16:40:00|23179.4|23171.4|23165.4|23157.4|23185.4|23177.4|23165.4|23157.4|104
1743525900000|2025-04-01 16:45:00|23165.9|23157.9|23176.4|23168.4|23177.9|23169.9|23163.9|23155.9|84
1743526200000|2025-04-01 16:50:00|23175.9|23167.9|23184.9|23176.9|23194.4|23186.4|23173.9|23165.9|80
1743526500000|2025-04-01 16:55:00|23184.4|23176.4|23187.9|23179.9|23201.4|23193.4|23183.4|23175.4|80
1743526800000|2025-04-01 17:00:00|23187.4|23179.4|23195.4|23187.4|23199.9|23191.9|23183.4|23175.4|22
1743527100000|2025-04-01 17:05:00|23194.9|23186.9|23194.4|23186.4|23196.4|23188.4|23181.4|23173.4|35
1743527400000|2025-04-01 17:10:00|23193.9|23185.9|23189.9|23181.9|23194.4|23186.4|23181.9|23173.9|27
1743527700000|2025-04-01 17:15:00|23188.4|23180.4|23163.9|23155.9|23188.4|23180.4|23162.9|23154.9|51
1743528000000|2025-04-01 17:20:00|23164.4|23156.4|23164.4|23156.4|23171.9|23163.9|23157.9|23149.9|72
1743528300000|2025-04-01 17:25:00|23163.9|23155.9|23160.4|23152.4|23172.4|23164.4|23157.9|23149.9|18
1743528600000|2025-04-01 17:30:00|23159.9|23151.9|23157.9|23149.9|23174.4|23166.4|23157.9|23149.9|23
1743528900000|2025-04-01 17:35:00|23157.4|23149.4|23163.4|23155.4|23164.4|23156.4|23154.4|23146.4|43
1743529200000|2025-04-01 17:40:00|23162.9|23154.9|23143.4|23135.4|23169.4|23161.4|23142.4|23134.4|78
1743529500000|2025-04-01 17:45:00|23142.9|23134.9|23159.4|23151.4|23160.4|23152.4|23140.9|23132.9|18
1743529800000|2025-04-01 17:50:00|23158.9|23150.9|23152.4|23144.4|23164.4|23156.4|23148.9|23140.9|20
1743530100000|2025-04-01 17:55:00|23151.9|23143.9|23138.4|23130.4|23152.4|23144.4|23137.4|23129.4|43
1743530400000|2025-04-01 18:00:00|23138.9|23130.9|23125.4|23117.4|23143.4|23135.4|23114.9|23106.9|121
1743530700000|2025-04-01 18:05:00|23125.9|23117.9|23106.9|23098.9|23130.4|23122.4|23105.4|23097.4|60
1743531000000|2025-04-01 18:10:00|23107.4|23099.4|23125.4|23117.4|23129.4|23121.4|23104.9|23096.9|57
1743531300000|2025-04-01 18:15:00|23124.9|23116.9|23110.4|23102.4|23124.9|23116.9|23106.9|23098.9|30
1743531600000|2025-04-01 18:20:00|23110.9|23102.9|23106.4|23098.4|23117.4|23109.4|23106.4|23098.4|35
1743531900000|2025-04-01 18:25:00|23106.9|23098.9|23109.4|23101.4|23127.9|23119.9|23105.4|23097.4|44
1743532200000|2025-04-01 18:30:00|23108.9|23100.9|23104.9|23096.9|23117.4|23109.4|23104.9|23096.9|37
1743532500000|2025-04-01 18:35:00|23105.9|23097.9|23095.4|23087.4|23108.4|23100.4|23094.9|23086.9|40
1743532800000|2025-04-01 18:40:00|23095.9|23087.9|23107.9|23099.9|23108.4|23100.4|23094.4|23086.4|42
1743533100000|2025-04-01 18:45:00|23108.4|23100.4|23097.9|23089.9|23109.9|23101.9|23095.9|23087.9|39
1743533400000|2025-04-01 18:50:00|23097.4|23089.4|23113.9|23105.9|23114.9|23106.9|23095.4|23087.4|58
1743533700000|2025-04-01 18:55:00|23114.4|23106.4|23130.5|23100.5|23130.7|23118.4|23113.9|23100.5|98
1743534000000|2025-04-01 19:00:00|23129.7|23099.7|23138.6|23108.6|23156.5|23126.5|23129.3|23099.3|0
1743534300000|2025-04-01 19:05:00|23138.4|23108.4|23124.8|23094.8|23143.2|23113.2|23123.7|23093.7|0
1743534600000|2025-04-01 19:10:00|23124.5|23094.5|23135.6|23105.6|23136.1|23106.1|23122.8|23092.8|0
1743534900000|2025-04-01 19:15:00|23135.5|23105.5|23135.4|23105.4|23140.9|23110.9|23132.6|23102.6|0
1743535200000|2025-04-01 19:20:00|23135.1|23105.1|23147.2|23117.2|23147.8|23117.8|23133.9|23103.9|0
1743535500000|2025-04-01 19:25:00|23147.3|23117.3|23137.2|23107.2|23148.2|23118.2|23137.2|23107.2|0
1743535800000|2025-04-01 19:30:00|23137|23107|23155.8|23125.8|23157.7|23127.7|23135.3|23105.3|0
1743536100000|2025-04-01 19:35:00|23155.7|23125.7|23164.2|23134.2|23166|23136|23153.6|23123.6|0
1743536400000|2025-04-01 19:40:00|23164.1|23134.1|23162.3|23132.3|23165.3|23135.3|23160.4|23130.4|0
1743536700000|2025-04-01 19:45:00|23162.1|23132.1|23167.7|23137.7|23170.3|23140.3|23160.2|23130.2|0
1743537000000|2025-04-01 19:50:00|23168.7|23138.7|23178|23148|23178|23148|23163.6|23133.6|0
1743537300000|2025-04-01 19:55:00|23175.7|23145.7|23176.2|23146.2|23181.7|23151.7|23166.8|23136.8|0
1743537600000|2025-04-01 20:00:00|23175.1|23145.1|23174.3|23144.3|23182.9|23152.9|23171.3|23141.3|0
1743537900000|2025-04-01 20:05:00|23174.9|23144.9|23173.1|23143.1|23176.8|23146.8|23170.7|23140.7|0
1743538200000|2025-04-01 20:10:00|23173.7|23143.7|23175|23145|23177.4|23147.4|23171.9|23141.9|0
1743538500000|2025-04-01 20:15:00|23174.4|23144.4|23168.8|23138.8|23177.7|23147.7|23167.6|23137.6|0
1743538800000|2025-04-01 20:20:00|23168.3|23138.3|23166.4|23136.4|23170.7|23140.7|23165.2|23135.2|0
1743539100000|2025-04-01 20:25:00|23166.9|23136.9|23160.9|23130.9|23167|23137|23159|23129|0
1743539400000|2025-04-01 20:30:00|23161.4|23131.4|23159|23129|23161.5|23131.5|23155.3|23125.3|0
1743539700000|2025-04-01 20:35:00|23159.6|23129.6|23156.3|23126.3|23161.5|23131.5|23156.3|23126.3|0
1743540000000|2025-04-01 20:40:00|23155.8|23125.8|23158.2|23128.2|23158.8|23128.8|23154.5|23124.5|0
1743540300000|2025-04-01 20:45:00|23157|23127|23167.4|23137.4|23186.4|23156.4|23157|23127|0
1743540600000|2025-04-01 20:50:00|23166.3|23136.3|23174.9|23144.9|23179.8|23149.8|23163.1|23133.1|0
1743540900000|2025-04-01 20:55:00|23174.4|23144.4|23170|23140|23174.9|23144.9|23166.3|23136.3|0
1743541200000|2025-04-01 21:00:00|23170.7|23140.7|23171|23141|23171|23141|23168.2|23138.2|0
1743541500000|2025-04-01 21:05:00|23171.6|23141.6|23171.9|23141.9|23172.5|23142.5|23171|23141|0
1743541800000|2025-04-01 21:10:00|23171.8|23141.8|23171.6|23141.6|23171.9|23141.9|23171|23141|0
1743542100000|2025-04-01 21:15:00|23171.3|23141.3|23175.8|23145.8|23176.1|23146.1|23171.3|23141.3|0
1743542400000|2025-04-01 21:20:00|23175.7|23145.7|23175.4|23145.4|23178.7|23148.7|23175.4|23145.4|0
1743542700000|2025-04-01 21:25:00|23175.5|23145.5|23177.8|23147.8|23177.8|23147.8|23175|23145|0
1743543000000|2025-04-01 21:30:00|23177.4|23147.4|23176.3|23146.3|23177.7|23147.7|23176.1|23146.1|0
1743543300000|2025-04-01 21:35:00|23176.1|23146.1|23176.6|23146.6|23176.6|23146.6|23176.1|23146.1|0
1743543600000|2025-04-01 21:40:00|23176.9|23146.9|23177.8|23147.8|23177.8|23147.8|23176.3|23146.3|0
1743543900000|2025-04-01 21:45:00|23177.7|23147.7|23178.6|23148.6|23180.9|23150.9|23177.6|23147.6|0
1743544200000|2025-04-01 21:50:00|23178.8|23148.8|23180.3|23150.3|23181.2|23151.2|23178.8|23148.8|0
1743544500000|2025-04-01 21:55:00|23180.2|23150.2|23178.4|23148.4|23181.8|23151.8|23176.2|23146.2|0
1743544800000|2025-04-01 22:00:00|23178.5|23148.5|23184.6|23154.6|23186.6|23156.6|23174.5|23144.5|0
1743545100000|2025-04-01 22:05:00|23185.4|23155.4|23200.4|23170.4|23202|23172|23185.2|23155.2|0
1743545400000|2025-04-01 22:10:00|23200.8|23170.8|23209|23179|23233.7|23203.7|23200.8|23170.8|0
1743545700000|2025-04-01 22:15:00|23208.7|23178.7|23219.9|23189.9|23224|23194|23204.7|23174.7|0
1743546000000|2025-04-01 22:20:00|23219|23189|23222.9|23192.9|23223.2|23193.2|23214.4|23184.4|0
1743546300000|2025-04-01 22:25:00|23222.6|23192.6|23214.5|23184.5|23227.5|23197.5|23214.1|23184.1|0
1743546600000|2025-04-01 22:30:00|23214.2|23184.2|23200.7|23170.7|23216.7|23186.7|23197.8|23167.8|0
1743546900000|2025-04-01 22:35:00|23200.4|23170.4|23206.8|23176.8|23210.8|23180.8|23195.8|23165.8|0
1743547200000|2025-04-01 22:40:00|23207.1|23177.1|23204.4|23174.4|23209.6|23179.6|23203.8|23173.8|0
1743547500000|2025-04-01 22:45:00|23204.9|23174.9|23203.2|23173.2|23206.8|23176.8|23203.2|23173.2|0
1743547800000|2025-04-01 22:50:00|23203.5|23173.5|23199.7|23169.7|23206|23176|23198.7|23168.7|0
1743548100000|2025-04-01 22:55:00|23199.4|23169.4|23200.3|23170.3|23202.2|23172.2|23196.6|23166.6|0
1743548400000|2025-04-01 23:00:00|23200|23170|23196.5|23166.5|23200.9|23170.9|23192.9|23162.9|0
1743548700000|2025-04-01 23:05:00|23197.1|23167.1|23199|23169|23201.7|23171.7|23195.3|23165.3|0
1743549000000|2025-04-01 23:10:00|23199.5|23169.5|23202.2|23172.2|23203.4|23173.4|23198|23168|0
1743549300000|2025-04-01 23:15:00|23202.4|23172.4|23206.7|23176.7|23208.3|23178.3|23202.4|23172.4|0
1743549600000|2025-04-01 23:20:00|23207|23177|23208.4|23178.4|23211.3|23181.3|23207|23177|0
1743549900000|2025-04-01 23:25:00|23208.9|23178.9|23212.1|23182.1|23212.7|23182.7|23204.7|23174.7|0
1743550200000|2025-04-01 23:30:00|23212.3|23182.3|23215.6|23185.6|23216.2|23186.2|23210.4|23180.4|0
1743550500000|2025-04-01 23:35:00|23215.3|23185.3|23211.1|23181.1|23215.3|23185.3|23210.4|23180.4|0
1743550800000|2025-04-01 23:40:00|23210.5|23180.5|23211.4|23181.4|23211.4|23181.4|23208.4|23178.4|0
1743551100000|2025-04-01 23:45:00|23209.5|23179.5|23207.8|23177.8|23212.7|23182.7|23207.1|23177.1|0
1743551400000|2025-04-01 23:50:00|23206.6|23176.6|23210.2|23180.2|23211.4|23181.4|23203.5|23173.5|0
1743551700000|2025-04-01 23:55:00|23209.7|23179.7|23204.7|23174.7|23210.2|23180.2|23203.8|23173.8|0
1743552000000|2025-04-02 00:00:00|23205.9|23175.9|23186.9|23156.9|23206.2|23176.2|23179.6|23149.6|0
1743552300000|2025-04-02 00:05:00|23186.7|23156.7|23180.2|23150.2|23190.9|23160.9|23175.9|23145.9|0
1743552600000|2025-04-02 00:10:00|23180.1|23150.1|23177.4|23147.4|23181.4|23151.4|23172.5|23142.5|0
1743552900000|2025-04-02 00:15:00|23176.3|23146.3|23180.2|23150.2|23188.2|23158.2|23175.2|23145.2|0
1743553200000|2025-04-02 00:20:00|23180.4|23150.4|23170.6|23140.6|23183.3|23153.3|23166.6|23136.6|0
1743553500000|2025-04-02 00:25:00|23170.9|23140.9|23168|23138|23173.7|23143.7|23159.7|23129.7|0
1743553800000|2025-04-02 00:30:00|23168.3|23138.3|23174.4|23144.4|23175|23145|23163.2|23133.2|0
1743554100000|2025-04-02 00:35:00|23174.1|23144.1|23171.1|23141.1|23175|23145|23165.6|23135.6|0
1743554400000|2025-04-02 00:40:00|23171.7|23141.7|23173.3|23143.3|23176.1|23146.1|23165|23135|0
1743554700000|2025-04-02 00:45:00|23172.7|23142.7|23159.9|23129.9|23174.4|23144.4|23156.6|23126.6|0
1743555000000|2025-04-02 00:50:00|23160.2|23130.2|23154.9|23124.9|23162.2|23132.2|23153.5|23123.5|0
1743555300000|2025-04-02 00:55:00|23154.6|23124.6|23164|23134|23164.8|23134.8|23152|23122|0
1743555600000|2025-04-02 01:00:00|23163.4|23133.4|23188.4|23158.4|23189.6|23159.6|23159.2|23129.2|0
1743555900000|2025-04-02 01:05:00|23188.2|23158.2|23163.8|23133.8|23188.6|23158.6|23163.8|23133.8|0
1743556200000|2025-04-02 01:10:00|23164.3|23134.3|23167.3|23137.3|23167.3|23137.3|23163.8|23133.8|0
1743556500000|2025-04-02 01:15:00|23168.8|23138.8|23150.3|23145.3|23182.8|23177.8|23133.8|23128.8|1448
1743556800000|2025-04-02 01:20:00|23147.3|23142.3|23131.3|23126.3|23160.8|23155.8|23116.8|23111.8|899
1743557100000|2025-04-02 01:25:00|23130.8|23125.8|23132.8|23127.8|23146.8|23141.8|23114.8|23109.8|760
1743557400000|2025-04-02 01:30:00|23121.3|23116.3|23119.3|23114.3|23149.3|23144.3|23066.3|23061.3|4940
1743557700000|2025-04-02 01:35:00|23117.8|23112.8|22986.8|22981.8|23144.3|23139.3|22986.8|22981.8|4114
1743558000000|2025-04-02 01:40:00|22987.8|22982.8|23020.3|23015.3|23048.3|23043.3|22971.3|22966.3|3215
1743558300000|2025-04-02 01:45:00|23023.3|23018.3|22999.8|22994.8|23044.8|23039.8|22942.8|22937.8|3513
1743558600000|2025-04-02 01:50:00|22997.8|22992.8|23061.3|23056.3|23075.8|23070.8|22993.8|22988.8|2860
1743558900000|2025-04-02 01:55:00|23059.8|23054.8|23127.3|23122.3|23129.8|23124.8|23049.3|23044.3|2765
1743559200000|2025-04-02 02:00:00|23126.8|23121.8|23129.3|23124.3|23163.8|23158.8|23111.8|23106.8|2920
1743559500000|2025-04-02 02:05:00|23130.8|23125.8|23140.8|23135.8|23158.3|23153.3|23107.3|23102.3|1943
1743559800000|2025-04-02 02:10:00|23141.3|23136.3|23171.3|23166.3|23198.3|23193.3|23118.3|23113.3|2441
1743560100000|2025-04-02 02:15:00|23172.3|23167.3|23243.8|23238.8|23251.3|23246.3|23169.3|23164.3|2161
1743560400000|2025-04-02 02:20:00|23245.8|23240.8|23282.8|23277.8|23283.8|23278.8|23238.8|23233.8|2412
1743560700000|2025-04-02 02:25:00|23283.8|23278.8|23297.8|23292.8|23324.8|23319.8|23266.3|23261.3|2634
1743561000000|2025-04-02 02:30:00|23298.8|23293.8|23309.8|23304.8|23340.8|23335.8|23274.8|23269.8|1957
1743561300000|2025-04-02 02:35:00|23309.3|23304.3|23320.8|23315.8|23349.8|23344.8|23277.8|23272.8|2109
1743561600000|2025-04-02 02:40:00|23320.3|23315.3|23348.3|23343.3|23370.3|23365.3|23310.3|23305.3|2108
1743561900000|2025-04-02 02:45:00|23348.8|23343.8|23279.3|23274.3|23353.3|23348.3|23276.3|23271.3|1840
1743562200000|2025-04-02 02:50:00|23279.8|23274.8|23303.8|23298.8|23305.3|23300.3|23265.8|23260.8|1547
1743562500000|2025-04-02 02:55:00|23302.3|23297.3|23281.3|23276.3|23321.3|23316.3|23280.8|23275.8|945
1743562800000|2025-04-02 03:00:00|23282.3|23277.3|23275.8|23270.8|23284.8|23279.8|23234.3|23229.3|1962
1743563100000|2025-04-02 03:05:00|23275.3|23270.3|23309.3|23304.3|23313.8|23308.8|23257.8|23252.8|785
1743563400000|2025-04-02 03:10:00|23308.8|23303.8|23334.3|23329.3|23339.3|23334.3|23300.3|23295.3|950
1743563700000|2025-04-02 03:15:00|23334.8|23329.8|23289.3|23284.3|23337.8|23332.8|23287.8|23282.8|937
1743564000000|2025-04-02 03:20:00|23288.3|23283.3|23300.8|23295.8|23323.3|23318.3|23282.8|23277.8|648
1743564300000|2025-04-02 03:25:00|23301.3|23296.3|23273.8|23268.8|23318.8|23313.8|23273.3|23268.3|934
1743564600000|2025-04-02 03:30:00|23273.3|23268.3|23252.8|23247.8|23278.8|23273.8|23238.3|23233.3|940
1743564900000|2025-04-02 03:35:00|23253.3|23248.3|23218.3|23213.3|23253.8|23248.8|23210.3|23205.3|1034
1743565200000|2025-04-02 03:40:00|23216.8|23211.8|23186.8|23181.8|23219.8|23214.8|23182.8|23177.8|961
1743565500000|2025-04-02 03:45:00|23183.8|23178.8|23207.8|23202.8|23217.8|23212.8|23174.3|23169.3|1027
1743565800000|2025-04-02 03:50:00|23206.8|23201.8|23202.3|23197.3|23212.8|23207.8|23195.3|23190.3|465
1743566100000|2025-04-02 03:55:00|23201.8|23196.8|23212.8|23207.8|23215.8|23210.8|23199.8|23194.8|630
1743566400000|2025-04-02 04:00:00|23219.7|23189.7|23220.9|23190.9|23221.6|23191.6|23218.3|23188.3|0
1743566700000|2025-04-02 04:05:00|23221.1|23191.1|23219.4|23189.4|23221.8|23191.8|23219.3|23189.3|0
1743567000000|2025-04-02 04:10:00|23219.7|23189.7|23217.8|23187.8|23220|23190|23216.9|23186.9|0
1743567300000|2025-04-02 04:15:00|23227|23197|23229.2|23199.2|23229.6|23199.6|23225.6|23195.6|0
1743567600000|2025-04-02 04:20:00|23229|23199|23226.8|23196.8|23229|23199|23225.7|23195.7|0
1743567900000|2025-04-02 04:25:00|23226.5|23196.5|23226.9|23196.9|23227.6|23197.6|23225.9|23195.9|0
1743568200000|2025-04-02 04:30:00|23227.4|23197.4|23228.3|23198.3|23228.3|23198.3|23225.7|23195.7|0
1743568500000|2025-04-02 04:35:00|23228.9|23198.9|23228.5|23198.5|23229.7|23199.7|23226.8|23196.8|0
1743568800000|2025-04-02 04:40:00|23228.8|23198.8|23232.8|23202.8|23233.6|23203.6|23228.5|23198.5|0
1743569100000|2025-04-02 04:45:00|23233.3|23203.3|23230.3|23200.3|23234.4|23204.4|23229.1|23199.1|0
1743569400000|2025-04-02 04:50:00|23230|23200|23231.9|23201.9|23233.1|23203.1|23229.4|23199.4|0
1743569700000|2025-04-02 04:55:00|23232.2|23202.2|23235.2|23205.2|23235.4|23205.4|23230.8|23200.8|4
1743570000000|2025-04-02 05:00:00|23235.4|23205.4|23214.3|23209.3|23235.9|23224.8|23173.3|23168.3|1668
1743570300000|2025-04-02 05:05:00|23215.3|23210.3|23161.3|23156.3|23233.3|23228.3|23157.8|23152.8|1119
1743570600000|2025-04-02 05:10:00|23160.8|23155.8|23172.3|23167.3|23173.8|23168.8|23149.3|23144.3|994
1743570900000|2025-04-02 05:15:00|23173.3|23168.3|23188.3|23183.3|23190.3|23185.3|23158.3|23153.3|507
1743571200000|2025-04-02 05:20:00|23187.8|23182.8|23174.8|23169.8|23188.8|23183.8|23158.3|23153.3|528
1743571500000|2025-04-02 05:25:00|23174.3|23169.3|23206.3|23201.3|23211.8|23206.8|23166.3|23161.3|580
1743571800000|2025-04-02 05:30:00|23205.8|23200.8|23180.8|23175.8|23212.8|23207.8|23180.8|23175.8|779
1743572100000|2025-04-02 05:35:00|23180.3|23175.3|23135.8|23130.8|23182.3|23177.3|23129.3|23124.3|940
1743572400000|2025-04-02 05:40:00|23135.3|23130.3|23180.8|23175.8|23184.3|23179.3|23128.8|23123.8|720
1743572700000|2025-04-02 05:45:00|23180.3|23175.3|23170.3|23165.3|23197.3|23192.3|23159.8|23154.8|718
1743573000000|2025-04-02 05:50:00|23169.3|23164.3|23151.8|23146.8|23176.8|23171.8|23147.3|23142.3|466
1743573300000|2025-04-02 05:55:00|23151.3|23146.3|23128.3|23123.3|23155.8|23150.8|23122.8|23117.8|579
1743573600000|2025-04-02 06:00:00|23127.3|23122.3|23125.3|23120.3|23150.8|23145.8|23112.3|23107.3|1051
1743573900000|2025-04-02 06:05:00|23125.8|23120.8|23131.3|23126.3|23138.3|23133.3|23110.8|23105.8|614
1743574200000|2025-04-02 06:10:00|23129.8|23124.8|23134.8|23129.8|23153.8|23148.8|23111.8|23106.8|1010
1743574500000|2025-04-02 06:15:00|23133.8|23128.8|23146.3|23141.3|23151.3|23146.3|23107.3|23102.3|938
1743574800000|2025-04-02 06:20:00|23145.8|23140.8|23149.8|23144.8|23157.8|23152.8|23131.3|23126.3|471
1743575100000|2025-04-02 06:25:00|23149.3|23144.3|23155.3|23150.3|23161.3|23156.3|23136.8|23131.8|442
1743575400000|2025-04-02 06:30:00|23154.8|23149.8|23114.8|23109.8|23166.8|23161.8|23113.3|23108.3|752
1743575700000|2025-04-02 06:35:00|23116.8|23111.8|23090.3|23085.3|23117.3|23112.3|23087.3|23082.3|1011
1743576000000|2025-04-02 06:40:00|23091.3|23086.3|23119.8|23114.8|23123.3|23118.3|23090.8|23085.8|597
1743576300000|2025-04-02 06:45:00|23119.3|23114.3|23148.3|23143.3|23157.8|23152.8|23115.8|23110.8|804
1743576600000|2025-04-02 06:50:00|23147.8|23142.8|23147.8|23142.8|23149.3|23144.3|23133.3|23128.3|326
1743576900000|2025-04-02 06:55:00|23148.3|23143.3|23162.8|23157.8|23179.3|23174.3|23147.3|23142.3|924
1743577200000|2025-04-02 07:00:00|23161.8|23156.8|23179.8|23174.8|23194.8|23189.8|23150.8|23145.8|856
1743577500000|2025-04-02 07:05:00|23180.3|23175.3|23163.8|23158.8|23182.8|23177.8|23145.8|23140.8|665
1743577800000|2025-04-02 07:10:00|23163.3|23158.3|23179.3|23174.3|23180.8|23175.8|23157.8|23152.8|573
1743578100000|2025-04-02 07:15:00|23180.3|23175.3|23182.3|23177.3|23188.3|23183.3|23172.8|23167.8|437
1743578400000|2025-04-02 07:20:00|23183.3|23178.3|23170.3|23165.3|23187.3|23182.3|23163.3|23158.3|421
1743578700000|2025-04-02 07:25:00|23170.8|23165.8|23136.8|23131.8|23171.8|23166.8|23131.8|23126.8|722
1743579000000|2025-04-02 07:30:00|23137.8|23132.8|23140.3|23135.3|23149.8|23144.8|23117.3|23112.3|941
1743579300000|2025-04-02 07:35:00|23140.8|23135.8|23160.3|23155.3|23169.8|23164.8|23139.8|23134.8|1018
1743579600000|2025-04-02 07:40:00|23160.8|23155.8|23170.8|23165.8|23173.8|23168.8|23159.3|23154.3|453
1743579900000|2025-04-02 07:45:00|23171.3|23166.3|23179.3|23174.3|23187.3|23182.3|23170.8|23165.8|765
1743580200000|2025-04-02 07:50:00|23178.8|23173.8|23181.8|23176.8|23185.3|23180.3|23169.8|23164.8|764
1743580500000|2025-04-02 07:55:00|23182.3|23177.3|23186.3|23181.3|23189.8|23184.8|23171.8|23166.8|1164
1743580800000|2025-04-02 08:00:00|23185.1|23180.1|23179.1|23174.1|23196.6|23191.6|23166.1|23161.1|1057
1743581100000|2025-04-02 08:05:00|23178.6|23173.6|23181.6|23176.6|23190.6|23185.6|23173.1|23168.1|1006
1743581400000|2025-04-02 08:10:00|23181.1|23176.1|23193.1|23188.1|23194.6|23189.6|23176.1|23171.1|773
1743581700000|2025-04-02 08:15:00|23193.6|23188.6|23181.1|23176.1|23202.1|23197.1|23179.1|23174.1|722
1743582000000|2025-04-02 08:20:00|23181.6|23176.6|23189.1|23184.1|23201.6|23196.6|23181.1|23176.1|393
1743582300000|2025-04-02 08:25:00|23188.6|23183.6|23178.6|23173.6|23206.6|23201.6|23178.6|23173.6|476
1743582600000|2025-04-02 08:30:00|23210.2|23180.2|23216.1|23186.1|23222.3|23192.3|23206.8|23176.8|0
1743582900000|2025-04-02 08:35:00|23215.5|23185.5|23217.4|23187.4|23219.6|23189.6|23210.4|23180.4|0
1743583200000|2025-04-02 08:40:00|23217.1|23187.1|23215.7|23185.7|23226.2|23196.2|23214.8|23184.8|0
1743583500000|2025-04-02 08:45:00|23216|23186|23215.8|23185.8|23218.4|23188.4|23212.9|23182.9|0
1743583800000|2025-04-02 08:50:00|23216.1|23186.1|23200.6|23170.6|23217.8|23187.8|23197.9|23167.9|0
1743584100000|2025-04-02 08:55:00|23205.6|23175.6|23202.6|23172.6|23206.9|23176.9|23200.1|23170.1|0
1743584400000|2025-04-02 09:00:00|23202|23172|23204|23174|23205.1|23175.1|23197.6|23167.6|0
1743584700000|2025-04-02 09:05:00|23203.7|23173.7|23212.7|23182.7|23214.5|23184.5|23201.4|23171.4|0
1743585000000|2025-04-02 09:10:00|23212.5|23182.5|23208.4|23178.4|23217.8|23187.8|23207.9|23177.9|0
1743585300000|2025-04-02 09:15:00|23176.1|23168.1|23176.1|23168.1|23191.6|23183.6|23158.1|23150.1|305
1743585600000|2025-04-02 09:20:00|23175.6|23167.6|23208.6|23200.6|23208.6|23200.6|23175.6|23167.6|82
1743585900000|2025-04-02 09:25:00|23208.1|23200.1|23211.1|23203.1|23215.1|23207.1|23202.1|23194.1|79
1743586200000|2025-04-02 09:30:00|23211.6|23203.6|23218.1|23210.1|23218.6|23210.6|23204.1|23196.1|93
1743586500000|2025-04-02 09:35:00|23217.6|23209.6|23218.1|23210.1|23231.1|23223.1|23214.6|23206.6|164
1743586800000|2025-04-02 09:40:00|23217.1|23209.1|23215.6|23207.6|23224.1|23216.1|23212.6|23204.6|41
1743587100000|2025-04-02 09:45:00|23215.1|23207.1|23205.1|23197.1|23215.1|23207.1|23200.6|23192.6|37
1743587400000|2025-04-02 09:50:00|23205.6|23197.6|23206.1|23198.1|23208.1|23200.1|23196.1|23188.1|43
1743587700000|2025-04-02 09:55:00|23206.6|23198.6|23200.1|23192.1|23209.1|23201.1|23193.6|23185.6|44
1743588000000|2025-04-02 10:00:00|23200.6|23192.6|23103.1|23095.1|23206.6|23198.6|23043.1|23035.1|1292
1743588300000|2025-04-02 10:05:00|23101.1|23093.1|23114.6|23106.6|23127.1|23119.1|23092.1|23084.1|472
1743588600000|2025-04-02 10:10:00|23112.6|23104.6|23116.6|23108.6|23128.1|23120.1|23106.1|23098.1|239
1743588900000|2025-04-02 10:15:00|23117.6|23109.6|23139.1|23131.1|23150.6|23142.6|23115.1|23107.1|197
1743589200000|2025-04-02 10:20:00|23139.6|23131.6|23148.6|23140.6|23160.1|23152.1|23139.6|23131.6|139
1743589500000|2025-04-02 10:25:00|23149.1|23141.1|23140.1|23132.1|23153.6|23145.6|23126.1|23118.1|114
1743589800000|2025-04-02 10:30:00|23140.6|23132.6|23125.6|23117.6|23146.1|23138.1|23119.1|23111.1|33
1743590100000|2025-04-02 10:35:00|23125.1|23117.1|23110.6|23102.6|23126.1|23118.1|23096.6|23088.6|82
1743590400000|2025-04-02 10:40:00|23110.1|23102.1|23105.6|23097.6|23114.1|23106.1|23099.1|23091.1|59
1743590700000|2025-04-02 10:45:00|23106.1|23098.1|23130.1|23122.1|23131.1|23123.1|23104.1|23096.1|85
1743591000000|2025-04-02 10:50:00|23130.6|23122.6|23128.6|23120.6|23138.1|23130.1|23118.1|23110.1|36
1743591300000|2025-04-02 10:55:00|23128.1|23120.1|23124.1|23116.1|23130.1|23122.1|23116.6|23108.6|30
1743591600000|2025-04-02 11:00:00|23124.6|23116.6|23120.1|23112.1|23130.1|23122.1|23115.1|23107.1|15
1743591900000|2025-04-02 11:05:00|23119.6|23111.6|23149.6|23141.6|23154.6|23146.6|23118.6|23110.6|88
1743592200000|2025-04-02 11:10:00|23148.1|23140.1|23138.6|23130.6|23155.6|23147.6|23138.1|23130.1|54
1743592500000|2025-04-02 11:15:00|23140.1|23132.1|23142.6|23134.6|23149.1|23141.1|23135.6|23127.6|38
1743592800000|2025-04-02 11:20:00|23143.1|23135.1|23142.6|23134.6|23146.6|23138.6|23136.1|23128.1|8
1743593100000|2025-04-02 11:25:00|23143.1|23135.1|23152.1|23144.1|23155.1|23147.1|23140.6|23132.6|57
1743593400000|2025-04-02 11:30:00|23151.6|23143.6|23164.6|23156.6|23171.1|23163.1|23148.1|23140.1|93
1743593700000|2025-04-02 11:35:00|23165.1|23157.1|23143.1|23135.1|23167.1|23159.1|23141.6|23133.6|43
1743594000000|2025-04-02 11:40:00|23142.6|23134.6|23145.1|23137.1|23145.6|23137.6|23130.1|23122.1|40
1743594300000|2025-04-02 11:45:00|23144.6|23136.6|23144.1|23136.1|23151.1|23143.1|23139.6|23131.6|42
1743594600000|2025-04-02 11:50:00|23143.6|23135.6|23156.1|23148.1|23158.1|23150.1|23141.1|23133.1|37
1743594900000|2025-04-02 11:55:00|23155.6|23147.6|23144.6|23136.6|23156.6|23148.6|23140.1|23132.1|57
1743595200000|2025-04-02 12:00:00|23145.1|23137.1|23135.1|23127.1|23154.1|23146.1|23130.6|23122.6|57
1743595500000|2025-04-02 12:05:00|23135.6|23127.6|23124.6|23116.6|23136.1|23128.1|23116.1|23108.1|89
1743595800000|2025-04-02 12:10:00|23123.1|23115.1|23138.6|23130.6|23143.6|23135.6|23121.6|23113.6|92
1743596100000|2025-04-02 12:15:00|23138.1|23130.1|23126.6|23118.6|23143.6|23135.6|23121.1|23113.1|42
1743596400000|2025-04-02 12:20:00|23126.1|23118.1|23125.1|23117.1|23131.1|23123.1|23116.1|23108.1|40
1743596700000|2025-04-02 12:25:00|23124.6|23116.6|23118.1|23110.1|23130.1|23122.1|23115.6|23107.6|46
1743597000000|2025-04-02 12:30:00|23118.6|23110.6|23111.6|23103.6|23122.6|23114.6|23106.1|23098.1|68
1743597300000|2025-04-02 12:35:00|23112.1|23104.1|23128.6|23120.6|23128.6|23120.6|23109.1|23101.1|60
1743597600000|2025-04-02 12:40:00|23128.1|23120.1|23130.1|23122.1|23141.6|23133.6|23125.1|23117.1|66
1743597900000|2025-04-02 12:45:00|23129.6|23121.6|23132.1|23124.1|23136.1|23128.1|23126.1|23118.1|23
1743598200000|2025-04-02 12:50:00|23131.6|23123.6|23142.6|23134.6|23147.1|23139.1|23125.6|23117.6|61
1743598500000|2025-04-02 12:55:00|23143.1|23135.1|23151.6|23143.6|23154.6|23146.6|23137.1|23129.1|68
1743598800000|2025-04-02 13:00:00|23151.1|23143.1|23141.1|23133.1|23151.6|23143.6|23139.6|23131.6|52
1743599100000|2025-04-02 13:05:00|23140.6|23132.6|23158.1|23150.1|23164.1|23156.1|23140.6|23132.6|91
1743599400000|2025-04-02 13:10:00|23157.6|23149.6|23161.1|23153.1|23164.1|23156.1|23154.1|23146.1|61
1743599700000|2025-04-02 13:15:00|23160.6|23152.6|23173.6|23165.6|23179.1|23171.1|23160.6|23152.6|127
1743600000000|2025-04-02 13:20:00|23174.1|23166.1|23152.6|23144.6|23180.1|23172.1|23151.1|23143.1|59
1743600300000|2025-04-02 13:25:00|23152.1|23144.1|23150.6|23142.6|23161.1|23153.1|23146.6|23138.6|101
1743600600000|2025-04-02 13:30:00|23150.1|23142.1|23157.1|23149.1|23163.1|23155.1|23125.1|23117.1|426
1743600900000|2025-04-02 13:35:00|23156.6|23148.6|23158.1|23150.1|23192.6|23184.6|23134.1|23126.1|666
1743601200000|2025-04-02 13:40:00|23157.6|23149.6|23124.1|23116.1|23164.6|23156.6|23117.6|23109.6|217
1743601500000|2025-04-02 13:45:00|23124.6|23116.6|23109.1|23101.1|23131.1|23123.1|23093.1|23085.1|401
1743601800000|2025-04-02 13:50:00|23108.6|23100.6|23082.6|23074.6|23120.1|23112.1|23081.6|23073.6|319
1743602100000|2025-04-02 13:55:00|23082.1|23074.1|23107.6|23099.6|23112.1|23104.1|23061.6|23053.6|412
1743602400000|2025-04-02 14:00:00|23102.6|23094.6|23120.1|23112.1|23131.1|23123.1|23092.6|23084.6|353
1743602700000|2025-04-02 14:05:00|23119.6|23111.6|23098.1|23090.1|23127.1|23119.1|23090.6|23082.6|316
1743603000000|2025-04-02 14:10:00|23097.6|23089.6|23102.1|23094.1|23107.1|23099.1|23075.6|23067.6|214
1743603300000|2025-04-02 14:15:00|23101.6|23093.6|23100.1|23092.1|23105.6|23097.6|23078.6|23070.6|148
1743603600000|2025-04-02 14:20:00|23100.6|23092.6|23095.1|23087.1|23102.6|23094.6|23087.1|23079.1|160
1743603900000|2025-04-02 14:25:00|23094.6|23086.6|23071.1|23063.1|23094.6|23086.6|23052.6|23044.6|317
1743604200000|2025-04-02 14:30:00|23070.6|23062.6|23079.6|23071.6|23084.6|23076.6|23059.6|23051.6|289
1743604500000|2025-04-02 14:35:00|23079.1|23071.1|23080.1|23072.1|23089.1|23081.1|23055.6|23047.6|285
1743604800000|2025-04-02 14:40:00|23079.6|23071.6|23074.1|23066.1|23099.1|23091.1|23073.1|23065.1|139
1743605100000|2025-04-02 14:45:00|23074.6|23066.6|23089.1|23081.1|23093.6|23085.6|23074.1|23066.1|112
1743605400000|2025-04-02 14:50:00|23088.6|23080.6|23091.6|23083.6|23104.1|23096.1|23088.6|23080.6|137
1743605700000|2025-04-02 14:55:00|23091.1|23083.1|23103.1|23095.1|23109.1|23101.1|23077.6|23069.6|136
1743606000000|2025-04-02 15:00:00|23100.1|23092.1|23113.6|23105.6|23116.1|23108.1|23076.1|23068.1|157
1743606300000|2025-04-02 15:05:00|23113.1|23105.1|23115.6|23107.6|23122.1|23114.1|23103.1|23095.1|82
1743606600000|2025-04-02 15:10:00|23114.1|23106.1|23064.6|23056.6|23114.1|23106.1|23063.6|23055.6|167
1743606900000|2025-04-02 15:15:00|23065.6|23057.6|23082.6|23074.6|23085.6|23077.6|23055.6|23047.6|135
1743607200000|2025-04-02 15:20:00|23083.1|23075.1|23106.6|23098.6|23106.6|23098.6|23083.1|23075.1|133
1743607500000|2025-04-02 15:25:00|23107.1|23099.1|23097.6|23089.6|23111.1|23103.1|23087.1|23079.1|140
1743607800000|2025-04-02 15:30:00|23098.1|23090.1|23079.6|23071.6|23098.1|23090.1|23075.6|23067.6|84
1743608100000|2025-04-02 15:35:00|23079.1|23071.1|23088.1|23080.1|23088.6|23080.6|23068.1|23060.1|78
1743608400000|2025-04-02 15:40:00|23088.6|23080.6|23069.1|23061.1|23091.6|23083.6|23068.1|23060.1|40
1743608700000|2025-04-02 15:45:00|23068.6|23060.6|23064.6|23056.6|23073.1|23065.1|23050.1|23042.1|168
1743609000000|2025-04-02 15:50:00|23064.1|23056.1|23087.1|23079.1|23091.6|23083.6|23057.6|23049.6|155
1743609300000|2025-04-02 15:55:00|23087.6|23079.6|23089.1|23081.1|23095.6|23087.6|23078.1|23070.1|56
1743609600000|2025-04-02 16:00:00|23088.6|23080.6|23092.6|23084.6|23096.6|23088.6|23083.1|23075.1|50
1743609900000|2025-04-02 16:05:00|23092.1|23084.1|23099.1|23091.1|23099.6|23091.6|23082.1|23074.1|68
1743610200000|2025-04-02 16:10:00|23100.1|23092.1|23127.1|23119.1|23127.1|23119.1|23097.6|23089.6|147
1743610500000|2025-04-02 16:15:00|23126.6|23118.6|23120.1|23112.1|23128.6|23120.6|23112.6|23104.6|69
1743610800000|2025-04-02 16:20:00|23119.6|23111.6|23120.6|23112.6|23122.1|23114.1|23109.1|23101.1|68
1743611100000|2025-04-02 16:25:00|23120.1|23112.1|23127.6|23119.6|23130.1|23122.1|23115.6|23107.6|64
1743611400000|2025-04-02 16:30:00|23128.1|23120.1|23122.1|23114.1|23132.1|23124.1|23118.1|23110.1|50
1743611700000|2025-04-02 16:35:00|23120.6|23112.6|23116.1|23108.1|23122.1|23114.1|23105.1|23097.1|35
1743612000000|2025-04-02 16:40:00|23115.6|23107.6|23124.1|23116.1|23124.6|23116.6|23106.1|23098.1|68
1743612300000|2025-04-02 16:45:00|23123.6|23115.6|23125.1|23117.1|23128.1|23120.1|23116.6|23108.6|40
1743612600000|2025-04-02 16:50:00|23126.1|23118.1|23148.1|23140.1|23153.6|23145.6|23125.1|23117.1|172
1743612900000|2025-04-02 16:55:00|23147.6|23139.6|23135.6|23127.6|23153.1|23145.1|23132.1|23124.1|55
1743613200000|2025-04-02 17:00:00|23136.1|23128.1|23151.1|23143.1|23154.6|23146.6|23129.1|23121.1|39
1743613500000|2025-04-02 17:05:00|23150.6|23142.6|23153.6|23145.6|23155.6|23147.6|23145.6|23137.6|40
1743613800000|2025-04-02 17:10:00|23154.6|23146.6|23147.1|23139.1|23159.6|23151.6|23146.1|23138.1|69
1743614100000|2025-04-02 17:15:00|23146.6|23138.6|23128.1|23120.1|23147.1|23139.1|23126.1|23118.1|66
1743614400000|2025-04-02 17:20:00|23127.6|23119.6|23123.1|23115.1|23130.6|23122.6|23116.1|23108.1|68
1743614700000|2025-04-02 17:25:00|23123.6|23115.6|23118.6|23110.6|23125.6|23117.6|23115.1|23107.1|53
1743615000000|2025-04-02 17:30:00|23118.1|23110.1|23114.1|23106.1|23123.1|23115.1|23109.1|23101.1|13
1743615300000|2025-04-02 17:35:00|23113.6|23105.6|23113.1|23105.1|23113.6|23105.6|23101.6|23093.6|31
1743615600000|2025-04-02 17:40:00|23112.6|23104.6|23099.1|23091.1|23115.1|23107.1|23090.6|23082.6|58
1743615900000|2025-04-02 17:45:00|23098.6|23090.6|23087.1|23079.1|23098.6|23090.6|23082.6|23074.6|38
1743616200000|2025-04-02 17:50:00|23086.6|23078.6|23082.6|23074.6|23087.6|23079.6|23076.1|23068.1|35
1743616500000|2025-04-02 17:55:00|23082.1|23074.1|23070.6|23062.6|23088.1|23080.1|23066.1|23058.1|56
1743616800000|2025-04-02 18:00:00|23070.1|23062.1|23053.1|23045.1|23087.6|23079.6|23051.1|23043.1|577
1743617100000|2025-04-02 18:05:00|23053.6|23045.6|23044.1|23036.1|23053.6|23045.6|23033.1|23025.1|207
1743617400000|2025-04-02 18:10:00|23044.6|23036.6|23045.6|23037.6|23049.1|23041.1|23033.6|23025.6|57
1743617700000|2025-04-02 18:15:00|23045.1|23037.1|23047.6|23039.6|23052.6|23044.6|23037.1|23029.1|70
1743618000000|2025-04-02 18:20:00|23048.1|23040.1|23041.1|23033.1|23052.6|23044.6|23038.6|23030.6|45
1743618300000|2025-04-02 18:25:00|23040.6|23032.6|23029.6|23021.6|23048.6|23040.6|23029.1|23021.1|69
1743618600000|2025-04-02 18:30:00|23029.1|23021.1|23045.1|23037.1|23047.6|23039.6|23026.1|23018.1|42
1743618900000|2025-04-02 18:35:00|23045.6|23037.6|23066.1|23058.1|23066.6|23058.6|23043.6|23035.6|38
1743619200000|2025-04-02 18:40:00|23066.6|23058.6|23069.6|23061.6|23079.1|23071.1|23065.6|23057.6|98
1743619500000|2025-04-02 18:45:00|23069.1|23061.1|23072.6|23064.6|23076.6|23068.6|23062.6|23054.6|66
1743619800000|2025-04-02 18:50:00|23072.1|23064.1|23074.6|23066.6|23077.6|23069.6|23060.1|23052.1|47
1743620100000|2025-04-02 18:55:00|23075.1|23067.1|23065.5|23035.5|23076.6|23068.6|23058.1|23035.5|87
1743620400000|2025-04-02 19:00:00|23065.7|23035.7|23083.3|23053.3|23085.7|23055.7|23065.7|23035.7|0
1743620700000|2025-04-02 19:05:00|23083|23053|23082.3|23052.3|23084.4|23054.4|23076|23046|0
1743621000000|2025-04-02 19:10:00|23082.2|23052.2|23074.1|23044.1|23082.2|23052.2|23074.1|23044.1|0
1743621300000|2025-04-02 19:15:00|23074|23044|23076.6|23046.6|23082.3|23052.3|23073.7|23043.7|0
1743621600000|2025-04-02 19:20:00|23076.7|23046.7|23080.2|23050.2|23081.5|23051.5|23074.2|23044.2|0
1743621900000|2025-04-02 19:25:00|23080.1|23050.1|23092.6|23062.6|23093.8|23063.8|23072.8|23042.8|0
1743622200000|2025-04-02 19:30:00|23092.3|23062.3|23103.8|23073.8|23106.4|23076.4|23084.7|23054.7|0
1743622500000|2025-04-02 19:35:00|23103.7|23073.7|23098.5|23068.5|23107|23077|23098.2|23068.2|0
1743622800000|2025-04-02 19:40:00|23098.6|23068.6|23107.4|23077.4|23112|23082|23097.5|23067.5|0
1743623100000|2025-04-02 19:45:00|23107.7|23077.7|23112.8|23082.8|23117|23087|23107.4|23077.4|0
1743623400000|2025-04-02 19:50:00|23112.7|23082.7|23118.3|23088.3|23123.9|23093.9|23104.9|23074.9|0
1743623700000|2025-04-02 19:55:00|23118.2|23088.2|23096.3|23066.3|23120.6|23090.6|23096|23066|0
1743624000000|2025-04-02 20:00:00|23096.1|23066.1|23094.6|23064.6|23104.1|23074.1|23084.4|23054.4|0
1743624300000|2025-04-02 20:05:00|23093.5|23063.5|23074.2|23044.2|23103|23073|23064.5|23034.5|0
1743624600000|2025-04-02 20:10:00|23074.7|23044.7|23151.7|23121.7|23192.7|23162.7|23042.6|23012.6|0
1743624900000|2025-04-02 20:15:00|23150.6|23120.6|23133.9|23103.9|23178.8|23148.8|23099.4|23069.4|0
1743625200000|2025-04-02 20:20:00|23134.5|23104.5|23128.3|23098.3|23135.8|23105.8|23076.8|23046.8|0
1743625500000|2025-04-02 20:25:00|23127.8|23097.8|22984.9|22954.9|23146|23116|22875.6|22845.6|0
1743625800000|2025-04-02 20:30:00|22991|22961|22942.8|22912.8|23050.5|23020.5|22930.6|22900.6|0
1743626100000|2025-04-02 20:35:00|22943.9|22913.9|22861.7|22831.7|22967.8|22937.8|22799.9|22769.9|0
1743626400000|2025-04-02 20:40:00|22861.1|22831.1|22775.5|22745.5|22864.6|22834.6|22717.6|22687.6|0
1743626700000|2025-04-02 20:45:00|22775.8|22745.8|22744.6|22714.6|22798.9|22768.9|22688.8|22658.8|0
1743627000000|2025-04-02 20:50:00|22744.9|22714.9|22669.4|22639.4|22748.2|22718.2|22664.4|22634.4|0
1743627300000|2025-04-02 20:55:00|22669.5|22639.5|22678|22648|22688.2|22658.2|22640.5|22610.5|0
1743627600000|2025-04-02 21:00:00|22678.2|22648.2|22655.5|22625.5|22680.9|22650.9|22648.6|22618.6|0
1743627900000|2025-04-02 21:05:00|22655.2|22625.2|22634.7|22604.7|22655.3|22625.3|22634.7|22604.7|0
1743628200000|2025-04-02 21:10:00|22634.4|22604.4|22613.9|22583.9|22634.6|22604.6|22594|22564|0
1743628500000|2025-04-02 21:15:00|22612.7|22582.7|22643.8|22613.8|22650.3|22620.3|22612.5|22582.5|0
1743628800000|2025-04-02 21:20:00|22642.8|22612.8|22653.1|22623.1|22656.1|22626.1|22634.7|22604.7|0
1743629100000|2025-04-02 21:25:00|22653|22623|22643.5|22613.5|22653.8|22623.8|22636.7|22606.7|0
1743629400000|2025-04-02 21:30:00|22645.1|22615.1|22653.1|22623.1|22658.8|22628.8|22637|22607|0
1743629700000|2025-04-02 21:35:00|22654.2|22624.2|22651.6|22621.6|22654.3|22624.3|22643.6|22613.6|0
1743630000000|2025-04-02 21:40:00|22651.7|22621.7|22648.5|22618.5|22663.3|22633.3|22647.3|22617.3|0
1743630300000|2025-04-02 21:45:00|22648.3|22618.3|22623.3|22593.3|22649.5|22619.5|22614|22584|0
1743630600000|2025-04-02 21:50:00|22624.1|22594.1|22639.2|22609.2|22645.7|22615.7|22623.4|22593.4|0
1743630900000|2025-04-02 21:55:00|22639.1|22609.1|22576.1|22546.1|22639.1|22609.1|22570.7|22540.7|0
1743631200000|2025-04-02 22:00:00|22576|22546|22533|22503|22585.5|22555.5|22494.1|22464.1|0
1743631500000|2025-04-02 22:05:00|22532.7|22502.7|22492.6|22462.6|22535.9|22505.9|22482.8|22452.8|0
1743631800000|2025-04-02 22:10:00|22493.2|22463.2|22500.8|22470.8|22509.9|22479.9|22475.8|22445.8|0
1743632100000|2025-04-02 22:15:00|22501.1|22471.1|22470.2|22440.2|22507.9|22477.9|22456.6|22426.6|0
1743632400000|2025-04-02 22:20:00|22469.7|22439.7|22501.7|22471.7|22504.3|22474.3|22402.3|22372.3|0
1743632700000|2025-04-02 22:25:00|22501.8|22471.8|22504.2|22474.2|22517.2|22487.2|22454.6|22424.6|0
1743633000000|2025-04-02 22:30:00|22504|22474|22502.9|22472.9|22517.7|22487.7|22489.9|22459.9|0
1743633300000|2025-04-02 22:35:00|22505.7|22475.7|22513.7|22483.7|22553.1|22523.1|22505.2|22475.2|0
1743633600000|2025-04-02 22:40:00|22515.4|22485.4|22501.6|22471.6|22529.1|22499.1|22493|22463|0
1743633900000|2025-04-02 22:45:00|22501.9|22471.9|22533.6|22503.6|22535.8|22505.8|22501.9|22471.9|0
1743634200000|2025-04-02 22:50:00|22532.2|22502.2|22539.9|22509.9|22558.9|22528.9|22532|22502|0
1743634500000|2025-04-02 22:55:00|22540|22510|22474.4|22444.4|22540.3|22510.3|22463.5|22433.5|0
1743634800000|2025-04-02 23:00:00|22473.8|22443.8|22435.3|22405.3|22474.3|22444.3|22421.5|22391.5|0
1743635100000|2025-04-02 23:05:00|22435.6|22405.6|22453.7|22423.7|22459.5|22429.5|22416.4|22386.4|0
1743635400000|2025-04-02 23:10:00|22453.2|22423.2|22467.1|22437.1|22472.8|22442.8|22449|22419|0
1743635700000|2025-04-02 23:15:00|22466.8|22436.8|22438.6|22408.6|22466.8|22436.8|22438.4|22408.4|0
1743636000000|2025-04-02 23:20:00|22438.9|22408.9|22457.3|22427.3|22459.8|22429.8|22435.4|22405.4|0
1743636300000|2025-04-02 23:25:00|22455.7|22425.7|22466.6|22436.6|22466.9|22436.9|22441.5|22411.5|0
1743636600000|2025-04-02 23:30:00|22466.9|22436.9|22461.9|22431.9|22470.2|22440.2|22456.6|22426.6|0
1743636900000|2025-04-02 23:35:00|22462.2|22432.2|22470|22440|22477|22447|22457.4|22427.4|0
1743637200000|2025-04-02 23:40:00|22467.7|22437.7|22451.6|22421.6|22468.4|22438.4|22449.4|22419.4|0
1743637500000|2025-04-02 23:45:00|22451.9|22421.9|22459.7|22429.7|22468.1|22438.1|22439.6|22409.6|0
1743637800000|2025-04-02 23:50:00|22459.2|22429.2|22451.3|22421.3|22467.4|22437.4|22444.8|22414.8|0
1743638100000|2025-04-02 23:55:00|22451|22421|22443.4|22413.4|22459.4|22429.4|22438.7|22408.7|0
1743638400000|2025-04-03 00:00:00|22444.5|22414.5|22482|22452|22483.9|22453.9|22443.3|22413.3|0
1743638700000|2025-04-03 00:05:00|22482.8|22452.8|22479.1|22449.1|22506.4|22476.4|22478.8|22448.8|0
1743639000000|2025-04-03 00:10:00|22478.8|22448.8|22506.7|22476.7|22506.7|22476.7|22473|22443|0
1743639300000|2025-04-03 00:15:00|22507.3|22477.3|22561.3|22531.3|22564.7|22534.7|22504.8|22474.8|0
1743639600000|2025-04-03 00:20:00|22561.2|22531.2|22625|22595|22629.2|22599.2|22557|22527|0
1743639900000|2025-04-03 00:25:00|22624.2|22594.2|22610.1|22580.1|22639.6|22609.6|22598.5|22568.5|0
1743640200000|2025-04-03 00:30:00|22610.4|22580.4|22617.8|22587.8|22632.7|22602.7|22605.2|22575.2|0
1743640500000|2025-04-03 00:35:00|22617.5|22587.5|22635.4|22605.4|22644.9|22614.9|22614.9|22584.9|0
1743640800000|2025-04-03 00:40:00|22635.6|22605.6|22604.8|22574.8|22635.6|22605.6|22604.3|22574.3|0
1743641100000|2025-04-03 00:45:00|22605|22575|22605|22575|22616|22586|22592.3|22562.3|0
1743641400000|2025-04-03 00:50:00|22605.3|22575.3|22588.1|22558.1|22608.7|22578.7|22585.2|22555.2|0
1743641700000|2025-04-03 00:55:00|22587.8|22557.8|22572.2|22542.2|22587.8|22557.8|22565.6|22535.6|0
1743642000000|2025-04-03 01:00:00|22572.5|22542.5|22496.8|22466.8|22584.1|22554.1|22489|22459|0
1743642300000|2025-04-03 01:05:00|22496.5|22466.5|22490.3|22460.3|22524.5|22494.5|22486.8|22456.8|0
1743642600000|2025-04-03 01:10:00|22489.8|22459.8|22494.6|22464.6|22504.7|22474.7|22476.5|22446.5|0
1743642900000|2025-04-03 01:15:00|22505.2|22475.2|22605.5|22600.5|22618.5|22613.5|22497.5|22474.4|5990
1743643200000|2025-04-03 01:20:00|22607|22602|22625.5|22620.5|22669.5|22664.5|22581.5|22576.5|2413
1743643500000|2025-04-03 01:25:00|22625|22620|22598.5|22593.5|22644.5|22639.5|22577|22572|1614
1743643800000|2025-04-03 01:30:00|22600.5|22595.5|22740|22735|22761|22756|22589|22584|7061
1743644100000|2025-04-03 01:35:00|22741|22736|22747.5|22742.5|22784|22779|22704.5|22699.5|4687
1743644400000|2025-04-03 01:40:00|22745.5|22740.5|22817.5|22812.5|22823.5|22818.5|22721.5|22716.5|3625
1743644700000|2025-04-03 01:45:00|22821|22816|22902.5|22897.5|22910.5|22905.5|22809.5|22804.5|4247
1743645000000|2025-04-03 01:50:00|22903|22898|22812|22807|22927|22922|22807|22802|4095
1743645300000|2025-04-03 01:55:00|22811|22806|22771|22766|22838|22833|22771|22766|2760
1743645600000|2025-04-03 02:00:00|22772|22767|22776.5|22771.5|22855|22850|22755.5|22750.5|3616
1743645900000|2025-04-03 02:05:00|22775|22770|22734|22729|22823|22818|22725|22720|4027
1743646200000|2025-04-03 02:10:00|22737|22732|22812.5|22807.5|22814|22809|22720|22715|2492
1743646500000|2025-04-03 02:15:00|22811.5|22806.5|22830.5|22825.5|22852|22847|22803|22798|1830
1743646800000|2025-04-03 02:20:00|22831.5|22826.5|22861.5|22856.5|22871.5|22866.5|22825|22820|1386
1743647100000|2025-04-03 02:25:00|22859|22854|22935|22930|22945|22940|22840|22835|2489
1743647400000|2025-04-03 02:30:00|22937|22932|22868|22863|22951.5|22946.5|22868|22863|2038
1743647700000|2025-04-03 02:35:00|22868.5|22863.5|22862.5|22857.5|22891.5|22886.5|22852|22847|1157
1743648000000|2025-04-03 02:40:00|22864|22859|22882|22877|22889.5|22884.5|22849.5|22844.5|1003
1743648300000|2025-04-03 02:45:00|22883|22878|22877|22872|22942|22937|22867.5|22862.5|1368
1743648600000|2025-04-03 02:50:00|22877.5|22872.5|22821.5|22816.5|22877.5|22872.5|22807|22802|1513
1743648900000|2025-04-03 02:55:00|22822|22817|22813|22808|22837|22832|22812.5|22807.5|1199
1743649200000|2025-04-03 03:00:00|22817|22812|22847|22842|22856.5|22851.5|22813|22808|1739
1743649500000|2025-04-03 03:05:00|22846.5|22841.5|22841|22836|22859.5|22854.5|22818|22813|1264
1743649800000|2025-04-03 03:10:00|22848|22843|22782|22777|22860.5|22855.5|22778.5|22773.5|1660
1743650100000|2025-04-03 03:15:00|22781|22776|22788|22783|22816.5|22811.5|22771.5|22766.5|1087
1743650400000|2025-04-03 03:20:00|22789|22784|22783.5|22778.5|22806|22801|22778.5|22773.5|942
1743650700000|2025-04-03 03:25:00|22784|22779|22755|22750|22800|22795|22742|22737|1439
1743651000000|2025-04-03 03:30:00|22755.5|22750.5|22766|22761|22777|22772|22741|22736|1148
1743651300000|2025-04-03 03:35:00|22766.5|22761.5|22784|22779|22784|22779|22746|22741|768
1743651600000|2025-04-03 03:40:00|22787.5|22782.5|22773.5|22768.5|22796|22791|22771|22766|736
1743651900000|2025-04-03 03:45:00|22774|22769|22783|22778|22786|22781|22768|22763|484
1743652200000|2025-04-03 03:50:00|22783.5|22778.5|22794.5|22789.5|22799.5|22794.5|22771.5|22766.5|449
1743652500000|2025-04-03 03:55:00|22796.5|22791.5|22798.5|22793.5|22798.5|22793.5|22784|22779|543
1743652800000|2025-04-03 04:00:00|22811|22781|22820|22790|22827.9|22797.9|22808.6|22778.6|0
1743653100000|2025-04-03 04:05:00|22819.7|22789.7|22821.3|22791.3|22822.7|22792.7|22816.7|22786.7|0
1743653400000|2025-04-03 04:10:00|22822.1|22792.1|22823|22793|22834|22804|22820.8|22790.8|0
1743653700000|2025-04-03 04:15:00|22823.2|22793.2|22819.9|22789.9|22825.4|22795.4|22817.3|22787.3|0
1743654000000|2025-04-03 04:20:00|22820.2|22790.2|22820.7|22790.7|22825.9|22795.9|22820|22790|0
1743654300000|2025-04-03 04:25:00|22821|22791|22801.5|22771.5|22821.4|22791.4|22801.2|22771.2|0
1743654600000|2025-04-03 04:30:00|22801.7|22771.7|22818|22788|22819|22789|22797.6|22767.6|0
1743654900000|2025-04-03 04:35:00|22818.3|22788.3|22818.2|22788.2|22821.7|22791.7|22815.1|22785.1|0
1743655200000|2025-04-03 04:40:00|22818.5|22788.5|22814.6|22784.6|22820.9|22790.9|22813.3|22783.3|0
1743655500000|2025-04-03 04:45:00|22814.9|22784.9|22809.5|22779.5|22817.7|22787.7|22804.5|22774.5|0
1743655800000|2025-04-03 04:50:00|22810|22780|22814.2|22784.2|22821.3|22791.3|22810|22780|0
1743656100000|2025-04-03 04:55:00|22814|22784|22811.5|22781.5|22814.2|22784.2|22808.6|22778.6|5
1743656400000|2025-04-03 05:00:00|22793|22788|22801|22796|22822.5|22817.5|22777.5|22772.5|1222
1743656700000|2025-04-03 05:05:00|22799.5|22794.5|22756.5|22751.5|22799.5|22794.5|22743|22738|1002
1743657000000|2025-04-03 05:10:00|22755.5|22750.5|22748|22743|22774|22769|22717|22712|1076
1743657300000|2025-04-03 05:15:00|22747.5|22742.5|22701.5|22696.5|22755.5|22750.5|22681|22676|1676
1743657600000|2025-04-03 05:20:00|22699.5|22694.5|22671|22666|22701.5|22696.5|22671|22666|1057
1743657900000|2025-04-03 05:25:00|22672|22667|22689.5|22684.5|22695|22690|22647.5|22642.5|1507
1743658200000|2025-04-03 05:30:00|22691|22686|22670.5|22665.5|22692.5|22687.5|22638.5|22633.5|1778
1743658500000|2025-04-03 05:35:00|22671|22666|22710.5|22705.5|22711.5|22706.5|22646.5|22641.5|1410
1743658800000|2025-04-03 05:40:00|22709|22704|22708.5|22703.5|22732|22727|22686.5|22681.5|1213
1743659100000|2025-04-03 05:45:00|22707|22702|22718|22713|22738|22733|22684.5|22679.5|1021
1743659400000|2025-04-03 05:50:00|22717|22712|22729|22724|22747|22742|22717|22712|1650
1743659700000|2025-04-03 05:55:00|22726|22721|22723|22718|22753|22748|22707|22702|1581
1743660000000|2025-04-03 06:00:00|22724.5|22719.5|22768|22763|22782|22777|22723.5|22718.5|1766
1743660300000|2025-04-03 06:05:00|22770|22765|22810|22805|22830|22825|22770|22765|2843
1743660600000|2025-04-03 06:10:00|22811.5|22806.5|22795|22790|22819|22814|22774|22769|2649
1743660900000|2025-04-03 06:15:00|22793|22788|22786.5|22781.5|22812|22807|22774.5|22769.5|1326
1743661200000|2025-04-03 06:20:00|22787.5|22782.5|22787.5|22782.5|22801.5|22796.5|22763.5|22758.5|2561
1743661500000|2025-04-03 06:25:00|22788|22783|22806|22801|22809|22804|22785|22780|732
1743661800000|2025-04-03 06:30:00|22805|22800|22828|22823|22831|22826|22789|22784|1140
1743662100000|2025-04-03 06:35:00|22823|22818|22818.5|22813.5|22826|22821|22805.5|22800.5|874
1743662400000|2025-04-03 06:40:00|22819|22814|22816.5|22811.5|22834|22829|22811|22806|826
1743662700000|2025-04-03 06:45:00|22816|22811|22819|22814|22821|22816|22779|22774|1170
1743663000000|2025-04-03 06:50:00|22819.5|22814.5|22798|22793|22821|22816|22795|22790|890
1743663300000|2025-04-03 06:55:00|22797.5|22792.5|22770|22765|22803.5|22798.5|22769|22764|1158
1743663600000|2025-04-03 07:00:00|22771|22766|22825|22820|22826|22821|22749|22744|1456
1743663900000|2025-04-03 07:05:00|22826|22821|22825.5|22820.5|22840|22835|22819.5|22814.5|1062
1743664200000|2025-04-03 07:10:00|22825|22820|22779|22774|22825.5|22820.5|22774|22769|1258
1743664500000|2025-04-03 07:15:00|22778.5|22773.5|22776|22771|22794.5|22789.5|22776|22771|759
1743664800000|2025-04-03 07:20:00|22775.5|22770.5|22762|22757|22779|22774|22754.5|22749.5|1020
1743665100000|2025-04-03 07:25:00|22762.5|22757.5|22761|22756|22774.5|22769.5|22753|22748|969
1743665400000|2025-04-03 07:30:00|22762|22757|22768|22763|22776|22771|22756.5|22751.5|802
1743665700000|2025-04-03 07:35:00|22769|22764|22758|22753|22770.5|22765.5|22752|22747|914
1743666000000|2025-04-03 07:40:00|22757.5|22752.5|22777|22772|22781.5|22776.5|22755.5|22750.5|1087
1743666300000|2025-04-03 07:45:00|22777.5|22772.5|22772|22767|22788|22783|22772|22767|1153
1743666600000|2025-04-03 07:50:00|22771.5|22766.5|22785|22780|22786|22781|22770|22765|980
1743666900000|2025-04-03 07:55:00|22785.5|22780.5|22811|22806|22813.5|22808.5|22783|22778|1549
1743667200000|2025-04-03 08:00:00|22809|22804|22812|22807|22819|22814|22797|22792|1429
1743667500000|2025-04-03 08:05:00|22811.5|22806.5|22779.5|22774.5|22816.5|22811.5|22754.5|22749.5|2450
1743667800000|2025-04-03 08:10:00|22781|22776|22788.5|22783.5|22797.5|22792.5|22772.5|22767.5|1496
1743668100000|2025-04-03 08:15:00|22788|22783|22791|22786|22805|22800|22777.5|22772.5|931
1743668400000|2025-04-03 08:20:00|22791.5|22786.5|22785|22780|22798|22793|22775|22770|711
1743668700000|2025-04-03 08:25:00|22783|22778|22783.5|22778.5|22791|22786|22776|22771|811
1743669000000|2025-04-03 08:30:00|22802.7|22772.7|22803.6|22773.6|22819.9|22789.9|22801.3|22771.3|5
1743669300000|2025-04-03 08:35:00|22804.8|22774.8|22815.4|22785.4|22823|22793|22804|22774|459
1743669600000|2025-04-03 08:40:00|22815.1|22785.1|22802.7|22772.7|22816.6|22786.6|22798.7|22768.7|0
1743669900000|2025-04-03 08:45:00|22802.9|22772.9|22799.6|22769.6|22805.2|22775.2|22791.4|22761.4|0
1743670200000|2025-04-03 08:50:00|22799.9|22769.9|22796.2|22766.2|22801.2|22771.2|22791.8|22761.8|0
1743670500000|2025-04-03 08:55:00|22795.9|22765.9|22808.8|22778.8|22813.4|22783.4|22791.3|22761.3|0
1743670800000|2025-04-03 09:00:00|22809.1|22779.1|22812.9|22782.9|22820.6|22790.6|22808.4|22778.4|0
1743671100000|2025-04-03 09:05:00|22812.6|22782.6|22788.7|22758.7|22816.8|22786.8|22788.5|22758.5|0
1743671400000|2025-04-03 09:10:00|22788.5|22758.5|22769|22739|22788.5|22758.5|22768.7|22738.7|0
1743671700000|2025-04-03 09:15:00|22783.5|22775.5|22774|22766|22792.5|22784.5|22694.5|22686.5|882
1743672000000|2025-04-03 09:20:00|22770.5|22762.5|22773|22765|22783.5|22775.5|22751|22743|218
1743672300000|2025-04-03 09:25:00|22773.5|22765.5|22775.5|22767.5|22777|22769|22756.5|22748.5|152
1743672600000|2025-04-03 09:30:00|22775|22767|22761.5|22753.5|22777|22769|22761|22753|77
1743672900000|2025-04-03 09:35:00|22762|22754|22777|22769|22777|22769|22755.5|22747.5|271
1743673200000|2025-04-03 09:40:00|22777.5|22769.5|22767|22759|22778|22770|22759.5|22751.5|81
1743673500000|2025-04-03 09:45:00|22766.5|22758.5|22754|22746|22766.5|22758.5|22732.5|22724.5|151
1743673800000|2025-04-03 09:50:00|22753.5|22745.5|22752|22744|22774|22766|22747|22739|145
1743674100000|2025-04-03 09:55:00|22752.5|22744.5|22735.5|22727.5|22762|22754|22734|22726|66
1743674400000|2025-04-03 10:00:00|22736|22728|22744|22736|22754|22746|22732.5|22724.5|75
1743674700000|2025-04-03 10:05:00|22744.5|22736.5|22756.5|22748.5|22759.5|22751.5|22733|22725|174
1743675000000|2025-04-03 10:10:00|22758|22750|22755.5|22747.5|22783|22775|22751|22743|215
1743675300000|2025-04-03 10:15:00|22756|22748|22753.5|22745.5|22769.5|22761.5|22751.5|22743.5|135
1743675600000|2025-04-03 10:20:00|22754|22746|22761|22753|22771.5|22763.5|22746.5|22738.5|112
1743675900000|2025-04-03 10:25:00|22760.5|22752.5|22719|22711|22764.5|22756.5|22716.5|22708.5|167
1743676200000|2025-04-03 10:30:00|22718.5|22710.5|22687|22679|22725.5|22717.5|22680|22672|159
1743676500000|2025-04-03 10:35:00|22687.5|22679.5|22688|22680|22689.5|22681.5|22666.5|22658.5|159
1743676800000|2025-04-03 10:40:00|22688.5|22680.5|22679.5|22671.5|22690|22682|22666.5|22658.5|110
1743677100000|2025-04-03 10:45:00|22680|22672|22668|22660|22699|22691|22667.5|22659.5|130
1743677400000|2025-04-03 10:50:00|22668.5|22660.5|22659.5|22651.5|22680|22672|22638|22630|705
1743677700000|2025-04-03 10:55:00|22660|22652|22656.5|22648.5|22661|22653|22636.5|22628.5|169
1743678000000|2025-04-03 11:00:00|22658.5|22650.5|22649.5|22641.5|22660.5|22652.5|22642|22634|101
1743678300000|2025-04-03 11:05:00|22650|22642|22663|22655|22665.5|22657.5|22643|22635|134
1743678600000|2025-04-03 11:10:00|22664.5|22656.5|22690.5|22682.5|22693.5|22685.5|22664.5|22656.5|106
1743678900000|2025-04-03 11:15:00|22691.5|22683.5|22671|22663|22692.5|22684.5|22666|22658|72
1743679200000|2025-04-03 11:20:00|22670.5|22662.5|22677.5|22669.5|22683|22675|22666.5|22658.5|66
1743679500000|2025-04-03 11:25:00|22677|22669|22680|22672|22682.5|22674.5|22674|22666|62
1743679800000|2025-04-03 11:30:00|22679.5|22671.5|22679|22671|22682.5|22674.5|22663.5|22655.5|64
1743680100000|2025-04-03 11:35:00|22678.5|22670.5|22688|22680|22697.5|22689.5|22673.5|22665.5|77
1743680400000|2025-04-03 11:40:00|22688.5|22680.5|22677.5|22669.5|22689|22681|22669.5|22661.5|80
1743680700000|2025-04-03 11:45:00|22678|22670|22679|22671|22691|22683|22674|22666|78
1743681000000|2025-04-03 11:50:00|22679.5|22671.5|22682|22674|22685|22677|22672|22664|39
1743681300000|2025-04-03 11:55:00|22681.5|22673.5|22691|22683|22695.5|22687.5|22681.5|22673.5|135
1743681600000|2025-04-03 12:00:00|22690|22682|22721|22713|22722.5|22714.5|22679|22671|206
1743681900000|2025-04-03 12:05:00|22721.5|22713.5|22727.5|22719.5|22732|22724|22712.5|22704.5|211
1743682200000|2025-04-03 12:10:00|22727|22719|22734|22726|22739.5|22731.5|22712.5|22704.5|173
1743682500000|2025-04-03 12:15:00|22734.5|22726.5|22727|22719|22735.5|22727.5|22720|22712|123
1743682800000|2025-04-03 12:20:00|22726.5|22718.5|22694|22686|22727|22719|22694|22686|119
1743683100000|2025-04-03 12:25:00|22693|22685|22678.5|22670.5|22702.5|22694.5|22674.5|22666.5|94
1743683400000|2025-04-03 12:30:00|22677.5|22669.5|22670.5|22662.5|22688|22680|22658.5|22650.5|363
1743683700000|2025-04-03 12:35:00|22671|22663|22613|22605|22682|22674|22599|22591|544
1743684000000|2025-04-03 12:40:00|22611|22603|22626.5|22618.5|22635.5|22627.5|22610.5|22602.5|224
1743684300000|2025-04-03 12:45:00|22626|22618|22610.5|22602.5|22626|22618|22571|22563|1012
1743684600000|2025-04-03 12:50:00|22610|22602|22653|22645|22663.5|22655.5|22607|22599|621
1743684900000|2025-04-03 12:55:00|22652.5|22644.5|22636|22628|22658|22650|22625|22617|182
1743685200000|2025-04-03 13:00:00|22633.5|22625.5|22618.5|22610.5|22637|22629|22599.5|22591.5|318
1743685500000|2025-04-03 13:05:00|22620|22612|22633|22625|22638|22630|22595.5|22587.5|237
1743685800000|2025-04-03 13:10:00|22632.5|22624.5|22601|22593|22640|22632|22598.5|22590.5|260
1743686100000|2025-04-03 13:15:00|22601.5|22593.5|22615|22607|22625|22617|22595|22587|360
1743686400000|2025-04-03 13:20:00|22615.5|22607.5|22618.5|22610.5|22635|22627|22614|22606|127
1743686700000|2025-04-03 13:25:00|22617.5|22609.5|22615|22607|22634|22626|22615|22607|124
1743687000000|2025-04-03 13:30:00|22614|22606|22725|22717|22739.5|22731.5|22613|22605|1559
1743687300000|2025-04-03 13:35:00|22724.5|22716.5|22735.5|22727.5|22750.5|22742.5|22691|22683|841
1743687600000|2025-04-03 13:40:00|22736.5|22728.5|22665|22657|22740|22732|22662|22654|581
1743687900000|2025-04-03 13:45:00|22664.5|22656.5|22661.5|22653.5|22682|22674|22650|22642|320
1743688200000|2025-04-03 13:50:00|22661|22653|22708|22700|22722|22714|22660.5|22652.5|321
1743688500000|2025-04-03 13:55:00|22708.5|22700.5|22720.5|22712.5|22738.5|22730.5|22690|22682|389
1743688800000|2025-04-03 14:00:00|22720|22712|22678|22670|22737|22729|22675.5|22667.5|428
1743689100000|2025-04-03 14:05:00|22678.5|22670.5|22695|22687|22732.5|22724.5|22670.5|22662.5|370
1743689400000|2025-04-03 14:10:00|22696|22688|22699.5|22691.5|22716.5|22708.5|22665|22657|218
1743689700000|2025-04-03 14:15:00|22698|22690|22761|22753|22767|22759|22697|22689|456
1743690000000|2025-04-03 14:20:00|22760.5|22752.5|22772|22764|22783.5|22775.5|22754.5|22746.5|352
1743690300000|2025-04-03 14:25:00|22772.5|22764.5|22776|22768|22799.5|22791.5|22766.5|22758.5|366
1743690600000|2025-04-03 14:30:00|22776.5|22768.5|22746.5|22738.5|22787|22779|22744|22736|283
1743690900000|2025-04-03 14:35:00|22747|22739|22723.5|22715.5|22749.5|22741.5|22723.5|22715.5|261
1743691200000|2025-04-03 14:40:00|22724|22716|22723|22715|22747|22739|22712.5|22704.5|256
1743691500000|2025-04-03 14:45:00|22724|22716|22722.5|22714.5|22733|22725|22709.5|22701.5|171
1743691800000|2025-04-03 14:50:00|22722|22714|22703.5|22695.5|22729.5|22721.5|22700|22692|216
1743692100000|2025-04-03 14:55:00|22704.5|22696.5|22693.5|22685.5|22718.5|22710.5|22692|22684|143
1743692400000|2025-04-03 15:00:00|22693|22685|22717.5|22709.5|22728.5|22720.5|22684|22676|322
1743692700000|2025-04-03 15:05:00|22716|22708|22701.5|22693.5|22716|22708|22672.5|22664.5|279
1743693000000|2025-04-03 15:10:00|22701|22693|22687|22679|22729.5|22721.5|22685|22677|242
1743693300000|2025-04-03 15:15:00|22687.5|22679.5|22711|22703|22719|22711|22687.5|22679.5|133
1743693600000|2025-04-03 15:20:00|22710.5|22702.5|22688|22680|22713|22705|22674|22666|152
1743693900000|2025-04-03 15:25:00|22686.5|22678.5|22697.5|22689.5|22698|22690|22679.5|22671.5|197
1743694200000|2025-04-03 15:30:00|22698|22690|22712|22704|22723|22715|22696.5|22688.5|154
1743694500000|2025-04-03 15:35:00|22711.5|22703.5|22695|22687|22719|22711|22688.5|22680.5|141
1743694800000|2025-04-03 15:40:00|22694.5|22686.5|22716.5|22708.5|22717.5|22709.5|22689|22681|101
1743695100000|2025-04-03 15:45:00|22715|22707|22715.5|22707.5|22727|22719|22704|22696|88
1743695400000|2025-04-03 15:50:00|22715|22707|22725|22717|22725.5|22717.5|22702|22694|123
1743695700000|2025-04-03 15:55:00|22724.5|22716.5|22738|22730|22750|22742|22722|22714|244
1743696000000|2025-04-03 16:00:00|22737|22729|22765.5|22757.5|22776.5|22768.5|22737|22729|131
1743696300000|2025-04-03 16:05:00|22766|22758|22762|22754|22772.5|22764.5|22753.5|22745.5|104
1743696600000|2025-04-03 16:10:00|22762.5|22754.5|22785.5|22777.5|22785.5|22777.5|22757|22749|93
1743696900000|2025-04-03 16:15:00|22786.5|22778.5|22794.5|22786.5|22797|22789|22775|22767|124
1743697200000|2025-04-03 16:20:00|22793|22785|22785|22777|22793.5|22785.5|22775|22767|88
1743697500000|2025-04-03 16:25:00|22784.5|22776.5|22786.5|22778.5|22789.5|22781.5|22770.5|22762.5|129
1743697800000|2025-04-03 16:30:00|22787.5|22779.5|22771|22763|22795|22787|22768|22760|88
1743698100000|2025-04-03 16:35:00|22770.5|22762.5|22763|22755|22777.5|22769.5|22754.5|22746.5|83
1743698400000|2025-04-03 16:40:00|22762.5|22754.5|22763.5|22755.5|22784|22776|22762|22754|49
1743698700000|2025-04-03 16:45:00|22763|22755|22776.5|22768.5|22776.5|22768.5|22751.5|22743.5|74
1743699000000|2025-04-03 16:50:00|22776|22768|22752.5|22744.5|22778|22770|22751|22743|52
1743699300000|2025-04-03 16:55:00|22752|22744|22752.5|22744.5|22759|22751|22744|22736|66
1743699600000|2025-04-03 17:00:00|22753.5|22745.5|22743.5|22735.5|22764|22756|22740.5|22732.5|65
1743699900000|2025-04-03 17:05:00|22744|22736|22734.5|22726.5|22758.5|22750.5|22734|22726|33
1743700200000|2025-04-03 17:10:00|22734|22726|22751|22743|22754.5|22746.5|22725.5|22717.5|53
1743700500000|2025-04-03 17:15:00|22750.5|22742.5|22747.5|22739.5|22756.5|22748.5|22739.5|22731.5|32
1743700800000|2025-04-03 17:20:00|22748|22740|22734|22726|22753.5|22745.5|22728|22720|70
1743701100000|2025-04-03 17:25:00|22733.5|22725.5|22725.5|22717.5|22736|22728|22724.5|22716.5|61
1743701400000|2025-04-03 17:30:00|22726|22718|22745|22737|22746|22738|22721|22713|54
1743701700000|2025-04-03 17:35:00|22745.5|22737.5|22771|22763|22777|22769|22745.5|22737.5|59
1743702000000|2025-04-03 17:40:00|22770.5|22762.5|22783.5|22775.5|22784|22776|22770|22762|40
1743702300000|2025-04-03 17:45:00|22783|22775|22771|22763|22784|22776|22763.5|22755.5|109
1743702600000|2025-04-03 17:50:00|22771.5|22763.5|22780|22772|22787.5|22779.5|22768|22760|103
1743702900000|2025-04-03 17:55:00|22779.5|22771.5|22770|22762|22786|22778|22769|22761|30
1743703200000|2025-04-03 18:00:00|22769|22761|22776.5|22768.5|22786|22778|22769|22761|47
1743703500000|2025-04-03 18:05:00|22776|22768|22754|22746|22779|22771|22752.5|22744.5|58
1743703800000|2025-04-03 18:10:00|22753.5|22745.5|22735|22727|22753.5|22745.5|22733|22725|60
1743704100000|2025-04-03 18:15:00|22734.5|22726.5|22732.5|22724.5|22741.5|22733.5|22724|22716|77
1743704400000|2025-04-03 18:20:00|22732|22724|22725|22717|22738.5|22730.5|22724.5|22716.5|86
1743704700000|2025-04-03 18:25:00|22724.5|22716.5|22731.5|22723.5|22736.5|22728.5|22724.5|22716.5|63
1743705000000|2025-04-03 18:30:00|22731|22723|22723.5|22715.5|22743.5|22735.5|22714|22706|362
1743705300000|2025-04-03 18:35:00|22723|22715|22743|22735|22748|22740|22720|22712|45
1743705600000|2025-04-03 18:40:00|22742.5|22734.5|22758.5|22750.5|22762.5|22754.5|22740|22732|101
1743705900000|2025-04-03 18:45:00|22760|22752|22764.5|22756.5|22773|22765|22754|22746|75
1743706200000|2025-04-03 18:50:00|22764|22756|22758|22750|22772.5|22764.5|22756|22748|57
1743706500000|2025-04-03 18:55:00|22757|22749|22766.4|22736.4|22766.4|22752|22741.5|22733.5|140
1743706800000|2025-04-03 19:00:00|22766|22736|22771.2|22741.2|22772.8|22742.8|22762.5|22732.5|0
1743707100000|2025-04-03 19:05:00|22770.9|22740.9|22771|22741|22777.1|22747.1|22770.3|22740.3|0
1743707400000|2025-04-03 19:10:00|22770.9|22740.9|22762.7|22732.7|22772.9|22742.9|22761.6|22731.6|0
1743707700000|2025-04-03 19:15:00|22763|22733|22741.4|22711.4|22763.1|22733.1|22735.1|22705.1|0
1743708000000|2025-04-03 19:20:00|22741.3|22711.3|22741.8|22711.8|22746|22716|22730|22700|0
1743708300000|2025-04-03 19:25:00|22741.6|22711.6|22734.9|22704.9|22748.5|22718.5|22733|22703|0
1743708600000|2025-04-03 19:30:00|22734.7|22704.7|22720|22690|22736.7|22706.7|22719.6|22689.6|0
1743708900000|2025-04-03 19:35:00|22719.9|22689.9|22727.5|22697.5|22728.5|22698.5|22717.5|22687.5|0
1743709200000|2025-04-03 19:40:00|22727.4|22697.4|22741.1|22711.1|22742.2|22712.2|22726|22696|0
1743709500000|2025-04-03 19:45:00|22741.4|22711.4|22726.9|22696.9|22744.1|22714.1|22725|22695|0
1743709800000|2025-04-03 19:50:00|22728.1|22698.1|22736.3|22706.3|22737.1|22707.1|22726.4|22696.4|0
1743710100000|2025-04-03 19:55:00|22736.2|22706.2|22733.3|22703.3|22736.7|22706.7|22724|22694|0
1743710400000|2025-04-03 20:00:00|22734.2|22704.2|22733.6|22703.6|22740.5|22710.5|22722.9|22692.9|0
1743710700000|2025-04-03 20:05:00|22734.2|22704.2|22734.8|22704.8|22738.6|22708.6|22728.6|22698.6|0
1743711000000|2025-04-03 20:10:00|22735.4|22705.4|22728.5|22698.5|22736.7|22706.7|22721.6|22691.6|0
1743711300000|2025-04-03 20:15:00|22727.9|22697.9|22712.3|22682.3|22727.9|22697.9|22711.7|22681.7|0
1743711600000|2025-04-03 20:20:00|22711.7|22681.7|22709.2|22679.2|22712.3|22682.3|22705.1|22675.1|0
1743711900000|2025-04-03 20:25:00|22708.6|22678.6|22679.7|22649.7|22709.2|22679.2|22676.4|22646.4|0
1743712200000|2025-04-03 20:30:00|22680.3|22650.3|22692.9|22662.9|22707.3|22677.3|22678.4|22648.4|0
1743712500000|2025-04-03 20:35:00|22692.3|22662.3|22682.8|22652.8|22695.4|22665.4|22680.9|22650.9|0
1743712800000|2025-04-03 20:40:00|22682.2|22652.2|22689.8|22659.8|22692.3|22662.3|22681.6|22651.6|0
1743713100000|2025-04-03 20:45:00|22691.5|22661.5|22688.4|22658.4|22693.4|22663.4|22688.4|22658.4|0
1743713400000|2025-04-03 20:50:00|22688.9|22658.9|22695.9|22665.9|22695.9|22665.9|22686.5|22656.5|0
1743713700000|2025-04-03 20:55:00|22696.5|22666.5|22694.8|22664.8|22699.7|22669.7|22692.5|22662.5|0
1743714000000|2025-04-03 21:00:00|22694.7|22664.7|22691.5|22661.5|22695.8|22665.8|22691.5|22661.5|0
1743714300000|2025-04-03 21:05:00|22691.6|22661.6|22695.1|22665.1|22695.9|22665.9|22691.5|22661.5|0
1743714600000|2025-04-03 21:10:00|22695.4|22665.4|22702|22672|22702|22672|22695.4|22665.4|0
1743714900000|2025-04-03 21:15:00|22701.8|22671.8|22696.2|22666.2|22702.9|22672.9|22696.2|22666.2|0
1743715200000|2025-04-03 21:20:00|22696.1|22666.1|22691.1|22661.1|22696.6|22666.6|22689.8|22659.8|0
1743715500000|2025-04-03 21:25:00|22691.3|22661.3|22691.2|22661.2|22691.4|22661.4|22689.2|22659.2|0
1743715800000|2025-04-03 21:30:00|22691.3|22661.3|22689.8|22659.8|22692.7|22662.7|22687.9|22657.9|0
1743716100000|2025-04-03 21:35:00|22688|22658|22689.1|22659.1|22689.3|22659.3|22687|22657|0
1743716400000|2025-04-03 21:40:00|22688.9|22658.9|22691.8|22661.8|22692.4|22662.4|22688.3|22658.3|0
1743716700000|2025-04-03 21:45:00|22692.3|22662.3|22693.2|22663.2|22695.2|22665.2|22690.6|22660.6|0
1743717000000|2025-04-03 21:50:00|22693.3|22663.3|22699.9|22669.9|22699.9|22669.9|22692.7|22662.7|0
1743717300000|2025-04-03 21:55:00|22699.3|22669.3|22700|22670|22700.8|22670.8|22696.6|22666.6|0
1743717600000|2025-04-03 22:00:00|22700.1|22670.1|22718.5|22688.5|22722.9|22692.9|22697.1|22667.1|0
1743717900000|2025-04-03 22:05:00|22717.9|22687.9|22705.6|22675.6|22719.5|22689.5|22700.3|22670.3|0
1743718200000|2025-04-03 22:10:00|22705.9|22675.9|22699.4|22669.4|22706|22676|22694.6|22664.6|0
1743718500000|2025-04-03 22:15:00|22698.8|22668.8|22691.2|22661.2|22710.1|22680.1|22691.2|22661.2|0
1743718800000|2025-04-03 22:20:00|22692.3|22662.3|22676.8|22646.8|22694.9|22664.9|22669.2|22639.2|0
1743719100000|2025-04-03 22:25:00|22676.5|22646.5|22692.3|22662.3|22692.3|22662.3|22664.6|22634.6|0
1743719400000|2025-04-03 22:30:00|22692.5|22662.5|22695.9|22665.9|22699.8|22669.8|22692.3|22662.3|0
1743719700000|2025-04-03 22:35:00|22696.2|22666.2|22696.9|22666.9|22705.4|22675.4|22696.1|22666.1|0
1743720000000|2025-04-03 22:40:00|22696.4|22666.4|22706.6|22676.6|22706.6|22676.6|22695.7|22665.7|0
1743720300000|2025-04-03 22:45:00|22705.5|22675.5|22705|22675|22707.5|22677.5|22700.3|22670.3|0
1743720600000|2025-04-03 22:50:00|22703.9|22673.9|22700.7|22670.7|22712.4|22682.4|22700.5|22670.5|0
1743720900000|2025-04-03 22:55:00|22701|22671|22703.4|22673.4|22706.9|22676.9|22698.9|22668.9|0
1743721200000|2025-04-03 23:00:00|22704|22674|22693.2|22663.2|22709.1|22679.1|22693.2|22663.2|0
1743721500000|2025-04-03 23:05:00|22693.8|22663.8|22697.5|22667.5|22703.9|22673.9|22693.8|22663.8|0
1743721800000|2025-04-03 23:10:00|22697.2|22667.2|22699.4|22669.4|22701.9|22671.9|22693.7|22663.7|0
1743722100000|2025-04-03 23:15:00|22698.8|22668.8|22690.6|22660.6|22700|22670|22689.9|22659.9|0
1743722400000|2025-04-03 23:20:00|22690.3|22660.3|22700|22670|22700|22670|22681.9|22651.9|0
1743722700000|2025-04-03 23:25:00|22700.2|22670.2|22710.2|22680.2|22711.1|22681.1|22700.2|22670.2|0
1743723000000|2025-04-03 23:30:00|22709.9|22679.9|22714.1|22684.1|22716|22686|22705.9|22675.9|0
1743723300000|2025-04-03 23:35:00|22714.4|22684.4|22713.6|22683.6|22716.8|22686.8|22712.7|22682.7|0
1743723600000|2025-04-03 23:40:00|22713|22683|22714.3|22684.3|22717.9|22687.9|22712.3|22682.3|0
1743723900000|2025-04-03 23:45:00|22714|22684|22725.6|22695.6|22725.9|22695.9|22711.4|22681.4|0
1743724200000|2025-04-03 23:50:00|22725.8|22695.8|22715.9|22685.9|22726.4|22696.4|22712.5|22682.5|0
1743724500000|2025-04-03 23:55:00|22715.6|22685.6|22708.4|22678.4|22717.2|22687.2|22706.4|22676.4|0
1743724800000|2025-04-04 00:00:00|22708.9|22678.9|22739.2|22709.2|22741.4|22711.4|22708.4|22678.4|0
1743725100000|2025-04-04 00:05:00|22740.4|22710.4|22727.6|22697.6|22741.8|22711.8|22727|22697|0
1743725400000|2025-04-04 00:10:00|22727.9|22697.9|22727.6|22697.6|22733.9|22703.9|22723.5|22693.5|0
1743725700000|2025-04-04 00:15:00|22727.9|22697.9|22728.1|22698.1|22731.4|22701.4|22722.2|22692.2|0
1743726000000|2025-04-04 00:20:00|22729.3|22699.3|22722.9|22692.9|22731.1|22701.1|22721|22691|0
1743726300000|2025-04-04 00:25:00|22722.6|22692.6|22733.4|22703.4|22737.7|22707.7|22719.4|22689.4|0
1743726600000|2025-04-04 00:30:00|22732.8|22702.8|22721.3|22691.3|22732.9|22702.9|22720.3|22690.3|0
1743726900000|2025-04-04 00:35:00|22721.9|22691.9|22717.4|22687.4|22722.1|22692.1|22714.5|22684.5|0
1743727200000|2025-04-04 00:40:00|22717.7|22687.7|22708.1|22678.1|22718.8|22688.8|22707.5|22677.5|0
1743727500000|2025-04-04 00:45:00|22708.4|22678.4|22728.1|22698.1|22732.6|22702.6|22703.5|22673.5|0
1743727800000|2025-04-04 00:50:00|22728.3|22698.3|22752|22722|22752.9|22722.9|22725.7|22695.7|0
1743728100000|2025-04-04 00:55:00|22752.1|22722.1|22754.3|22724.3|22755.2|22725.2|22743.9|22713.9|0
1743728400000|2025-04-04 01:00:00|22754.9|22724.9|22755.7|22725.7|22761.1|22731.1|22751.2|22721.2|0
1743728700000|2025-04-04 01:05:00|22755.9|22725.9|22763.5|22733.5|22771.6|22741.6|22749|22719|0
1743729000000|2025-04-04 01:10:00|22764.1|22734.1|22770.4|22740.4|22771|22741|22754.8|22724.8|0
1743729300000|2025-04-04 01:15:00|22787.7|22757.7|22732.7|22702.7|22793.5|22763.5|22730.1|22700.1|0
1743729600000|2025-04-04 01:20:00|22734.4|22704.4|22737.3|22707.3|22742.2|22712.2|22731|22701|0
1743729900000|2025-04-04 01:25:00|22737.1|22707.1|22723.1|22693.1|22739.4|22709.4|22719.5|22689.5|0
1743730200000|2025-04-04 01:30:00|22723.2|22693.2|22714|22684|22727|22697|22711.8|22681.8|0
1743730500000|2025-04-04 01:35:00|22713.7|22683.7|22711.8|22681.8|22715.4|22685.4|22708.7|22678.7|0
1743730800000|2025-04-04 01:40:00|22712.1|22682.1|22713.4|22683.4|22716.4|22686.4|22710.8|22680.8|0
1743731100000|2025-04-04 01:45:00|22713.1|22683.1|22714.2|22684.2|22722.8|22692.8|22709.6|22679.6|0
1743731400000|2025-04-04 01:50:00|22714.8|22684.8|22703.2|22673.2|22714.8|22684.8|22700.7|22670.7|0
1743731700000|2025-04-04 01:55:00|22702.7|22672.7|22700.5|22670.5|22707.1|22677.1|22697.5|22667.5|0
1743732000000|2025-04-04 02:00:00|22700.7|22670.7|22703.3|22673.3|22704.5|22674.5|22699.5|22669.5|0
1743732300000|2025-04-04 02:05:00|22703.6|22673.6|22720.6|22690.6|22720.6|22690.6|22701.8|22671.8|0
1743732600000|2025-04-04 02:10:00|22720.3|22690.3|22726|22696|22727.5|22697.5|22720|22690|0
1743732900000|2025-04-04 02:15:00|22726.3|22696.3|22724.5|22694.5|22728.6|22698.6|22720|22690|0
1743733200000|2025-04-04 02:20:00|22724.3|22694.3|22712.7|22682.7|22727.1|22697.1|22712.7|22682.7|0
1743733500000|2025-04-04 02:25:00|22712.2|22682.2|22714.8|22684.8|22716.8|22686.8|22707.2|22677.2|0
1743733800000|2025-04-04 02:30:00|22715.6|22685.6|22716.2|22686.2|22720.2|22690.2|22709.3|22679.3|0
1743734100000|2025-04-04 02:35:00|22716.5|22686.5|22715.4|22685.4|22723.4|22693.4|22714.6|22684.6|0
1743734400000|2025-04-04 02:40:00|22715.1|22685.1|22713.6|22683.6|22718.5|22688.5|22711.3|22681.3|0
1743734700000|2025-04-04 02:45:00|22713.3|22683.3|22710.1|22680.1|22715|22685|22709.8|22679.8|0
1743735000000|2025-04-04 02:50:00|22709.8|22679.8|22703.5|22673.5|22709.8|22679.8|22702.5|22672.5|0
1743735300000|2025-04-04 02:55:00|22702.9|22672.9|22701.2|22671.2|22704.4|22674.4|22700|22670|0
1743735600000|2025-04-04 03:00:00|22700.6|22670.6|22688|22658|22702.5|22672.5|22687.7|22657.7|0
1743735900000|2025-04-04 03:05:00|22686.8|22656.8|22684.7|22654.7|22692|22662|22682.5|22652.5|0
1743736200000|2025-04-04 03:10:00|22685.2|22655.2|22685.5|22655.5|22686.8|22656.8|22678.2|22648.2|0
1743736500000|2025-04-04 03:15:00|22685.8|22655.8|22688.1|22658.1|22690.1|22660.1|22680.8|22650.8|0
1743736800000|2025-04-04 03:20:00|22687.5|22657.5|22685.5|22655.5|22688.9|22658.9|22684.9|22654.9|0
1743737100000|2025-04-04 03:25:00|22685.3|22655.3|22684.6|22654.6|22686|22656|22683.1|22653.1|0
1743737400000|2025-04-04 03:30:00|22684.9|22654.9|22564.9|22534.9|22685.7|22655.7|22563.2|22533.2|0
1743737700000|2025-04-04 03:35:00|22564.6|22534.6|22569.8|22539.8|22570.1|22540.1|22559.5|22529.5|0
1743738000000|2025-04-04 03:40:00|22569.3|22539.3|22569|22539|22572.4|22542.4|22562.9|22532.9|0
1743738300000|2025-04-04 03:45:00|22568.7|22538.7|22567|22537|22581.9|22551.9|22563.2|22533.2|0
1743738600000|2025-04-04 03:50:00|22567.3|22537.3|22573.6|22543.6|22573.6|22543.6|22552.7|22522.7|0
1743738900000|2025-04-04 03:55:00|22573.9|22543.9|22578.5|22548.5|22581.8|22551.8|22569.3|22539.3|0
1743739200000|2025-04-04 04:00:00|22578.8|22548.8|22575.8|22545.8|22581.6|22551.6|22573.7|22543.7|0
1743739500000|2025-04-04 04:05:00|22575.5|22545.5|22579.9|22549.9|22579.9|22549.9|22570.1|22540.1|0
1743739800000|2025-04-04 04:10:00|22579.6|22549.6|22578.7|22548.7|22585.5|22555.5|22575.3|22545.3|0
1743740100000|2025-04-04 04:15:00|22578.5|22548.5|22574.5|22544.5|22580.5|22550.5|22572.2|22542.2|0
1743740400000|2025-04-04 04:20:00|22574.8|22544.8|22618.3|22588.3|22618.6|22588.6|22564.7|22534.7|0
1743740700000|2025-04-04 04:25:00|22618.6|22588.6|22614.6|22584.6|22627|22597|22607.5|22577.5|0
1743741000000|2025-04-04 04:30:00|22614.3|22584.3|22605.6|22575.6|22616.2|22586.2|22604.1|22574.1|0
1743741300000|2025-04-04 04:35:00|22605.4|22575.4|22592|22562|22607.6|22577.6|22590.3|22560.3|0
1743741600000|2025-04-04 04:40:00|22591.4|22561.4|22587.5|22557.5|22591.7|22561.7|22581.6|22551.6|0
1743741900000|2025-04-04 04:45:00|22588.1|22558.1|22587.2|22557.2|22592.8|22562.8|22584.3|22554.3|0
1743742200000|2025-04-04 04:50:00|22586.7|22556.7|22575.1|22545.1|22586.7|22556.7|22575.1|22545.1|0
1743742500000|2025-04-04 04:55:00|22575.7|22545.7|22573.3|22543.3|22579.4|22549.4|22571.3|22541.3|0
1743742800000|2025-04-04 05:00:00|22573|22543|22564|22534|22582.6|22552.6|22563.1|22533.1|0
1743743100000|2025-04-04 05:05:00|22564.3|22534.3|22588.7|22558.7|22588.7|22558.7|22564.3|22534.3|0
1743743400000|2025-04-04 05:10:00|22588.9|22558.9|22580.5|22550.5|22590.6|22560.6|22578.5|22548.5|0
1743743700000|2025-04-04 05:15:00|22580.8|22550.8|22596.3|22566.3|22597.6|22567.6|22579.6|22549.6|0
1743744000000|2025-04-04 05:20:00|22596.8|22566.8|22613.4|22583.4|22614.6|22584.6|22596.5|22566.5|0
1743744300000|2025-04-04 05:25:00|22614|22584|22639.2|22609.2|22639.2|22609.2|22613.4|22583.4|0
1743744600000|2025-04-04 05:30:00|22638.3|22608.3|22636.2|22606.2|22640.9|22610.9|22628.8|22598.8|0
1743744900000|2025-04-04 05:35:00|22636.8|22606.8|22647.9|22617.9|22652|22622|22630.5|22600.5|0
1743745200000|2025-04-04 05:40:00|22648.5|22618.5|22658.1|22628.1|22659.8|22629.8|22645.7|22615.7|0
1743745500000|2025-04-04 05:45:00|22658.7|22628.7|22661.4|22631.4|22668.8|22638.8|22656.6|22626.6|0
1743745800000|2025-04-04 05:50:00|22661.1|22631.1|22657.3|22627.3|22662.8|22632.8|22655.6|22625.6|0
1743746100000|2025-04-04 05:55:00|22656.7|22626.7|22669.1|22639.1|22670|22640|22656.7|22626.7|0
1743746400000|2025-04-04 06:00:00|22668.2|22638.2|22679.9|22649.9|22688.1|22658.1|22668.2|22638.2|0
1743746700000|2025-04-04 06:05:00|22680|22650|22679.7|22649.7|22680.6|22650.6|22668.3|22638.3|0
1743747000000|2025-04-04 06:10:00|22679.4|22649.4|22674|22644|22683.4|22653.4|22670.4|22640.4|0
1743747300000|2025-04-04 06:15:00|22673.7|22643.7|22663.2|22633.2|22674.5|22644.5|22655.9|22625.9|0
1743747600000|2025-04-04 06:20:00|22662.3|22632.3|22658.2|22628.2|22666.6|22636.6|22655.6|22625.6|0
1743747900000|2025-04-04 06:25:00|22658.7|22628.7|22672|22642|22678.1|22648.1|22657.2|22627.2|0
1743748200000|2025-04-04 06:30:00|22672.3|22642.3|22656.5|22626.5|22672.3|22642.3|22652.4|22622.4|0
1743748500000|2025-04-04 06:35:00|22656.2|22626.2|22643.6|22613.6|22656.3|22626.3|22641.7|22611.7|0
1743748800000|2025-04-04 06:40:00|22643.9|22613.9|22640.9|22610.9|22645.5|22615.5|22636.6|22606.6|0
1743749100000|2025-04-04 06:45:00|22640.6|22610.6|22643|22613|22645.8|22615.8|22637.1|22607.1|0
1743749400000|2025-04-04 06:50:00|22643.3|22613.3|22636.4|22606.4|22643.9|22613.9|22630.8|22600.8|0
1743749700000|2025-04-04 06:55:00|22635.6|22605.6|22630.5|22600.5|22639.2|22609.2|22629.5|22599.5|0
1743750000000|2025-04-04 07:00:00|22629.7|22599.7|22627.1|22597.1|22637.6|22607.6|22623.1|22593.1|0
1743750300000|2025-04-04 07:05:00|22626.8|22596.8|22626|22596|22633.6|22603.6|22610.2|22580.2|0
1743750600000|2025-04-04 07:10:00|22626.5|22596.5|22637.3|22607.3|22644|22614|22617.8|22587.8|0
1743750900000|2025-04-04 07:15:00|22636.4|22606.4|22626.2|22596.2|22637|22607|22616.7|22586.7|0
1743751200000|2025-04-04 07:20:00|22626.8|22596.8|22638.3|22608.3|22641.4|22611.4|22622.7|22592.7|0
1743751500000|2025-04-04 07:25:00|22638|22608|22633.5|22603.5|22648.5|22618.5|22622.1|22592.1|0
1743751800000|2025-04-04 07:30:00|22633.2|22603.2|22617.8|22587.8|22641.9|22611.9|22615.6|22585.6|0
1743752100000|2025-04-04 07:35:00|22617.5|22587.5|22628.9|22598.9|22638.8|22608.8|22616.9|22586.9|0
1743752400000|2025-04-04 07:40:00|22628.6|22598.6|22610.4|22580.4|22628.6|22598.6|22601.5|22571.5|0
1743752700000|2025-04-04 07:45:00|22610.7|22580.7|22615.6|22585.6|22620.7|22590.7|22604.7|22574.7|0
1743753000000|2025-04-04 07:50:00|22615.9|22585.9|22600.9|22570.9|22625.4|22595.4|22598.4|22568.4|0
1743753300000|2025-04-04 07:55:00|22601.2|22571.2|22596.3|22566.3|22604.1|22574.1|22590.5|22560.5|0
1743753600000|2025-04-04 08:00:00|22585|22555|22566.5|22536.5|22585|22555|22554.6|22524.6|0
1743753900000|2025-04-04 08:05:00|22566.2|22536.2|22556.6|22526.6|22567.4|22537.4|22542|22512|0
1743754200000|2025-04-04 08:10:00|22556|22526|22555|22525|22565.5|22535.5|22551|22521|0
1743754500000|2025-04-04 08:15:00|22555.3|22525.3|22568.2|22538.2|22568.8|22538.8|22542.3|22512.3|0
1743754800000|2025-04-04 08:20:00|22568|22538|22575.9|22545.9|22587.4|22557.4|22566.5|22536.5|0
1743755100000|2025-04-04 08:25:00|22575.6|22545.6|22567.6|22537.6|22588.5|22558.5|22567.6|22537.6|0
1743755400000|2025-04-04 08:30:00|22567|22537|22541.4|22511.4|22572.3|22542.3|22540.8|22510.8|0
1743755700000|2025-04-04 08:35:00|22540.8|22510.8|22537.4|22507.4|22543.8|22513.8|22525.9|22495.9|0
1743756000000|2025-04-04 08:40:00|22538.2|22508.2|22536.7|22506.7|22547.5|22517.5|22522.6|22492.6|0
1743756300000|2025-04-04 08:45:00|22536.1|22506.1|22547.3|22517.3|22547.8|22517.8|22530.2|22500.2|0
1743756600000|2025-04-04 08:50:00|22547|22517|22546.6|22516.6|22552.4|22522.4|22535.4|22505.4|0
1743756900000|2025-04-04 08:55:00|22545.5|22515.5|22531.5|22501.5|22546.3|22516.3|22520.3|22490.3|0
1743757200000|2025-04-04 09:00:00|22536.1|22506.1|22524.3|22494.3|22539.7|22509.7|22512.8|22482.8|0
1743757500000|2025-04-04 09:05:00|22524|22494|22538|22508|22541.2|22511.2|22509.6|22479.6|0
1743757800000|2025-04-04 09:10:00|22538.6|22508.6|22529.3|22499.3|22541.9|22511.9|22519.4|22489.4|0
1743758100000|2025-04-04 09:15:00|22529.6|22499.6|22539.5|22509.5|22548.3|22518.3|22525.9|22495.9|0
1743758400000|2025-04-04 09:20:00|22539.8|22509.8|22533|22503|22547.4|22517.4|22531.5|22501.5|0
1743758700000|2025-04-04 09:25:00|22532.6|22502.6|22518.5|22488.5|22536.2|22506.2|22512.8|22482.8|0
1743759000000|2025-04-04 09:30:00|22518.8|22488.8|22533.9|22503.9|22537.1|22507.1|22509.5|22479.5|0
1743759300000|2025-04-04 09:35:00|22533.7|22503.7|22531.6|22501.6|22550.1|22520.1|22531.3|22501.3|0
1743759600000|2025-04-04 09:40:00|22531.3|22501.3|22524.5|22494.5|22539.5|22509.5|22523|22493|0
1743759900000|2025-04-04 09:45:00|22525.3|22495.3|22531.7|22501.7|22537.7|22507.7|22520|22490|0
1743760200000|2025-04-04 09:50:00|22531.4|22501.4|22510.9|22480.9|22531.4|22501.4|22509.2|22479.2|0
1743760500000|2025-04-04 09:55:00|22511.5|22481.5|22522.6|22492.6|22522.7|22492.7|22509.7|22479.7|0
1743760800000|2025-04-04 10:00:00|22522.9|22492.9|22525.9|22495.9|22540.2|22510.2|22519.5|22489.5|0
1743761100000|2025-04-04 10:05:00|22525|22495|22444.1|22414.1|22535.9|22505.9|22440.2|22410.2|0
1743761400000|2025-04-04 10:10:00|22443.8|22413.8|22354|22324|22448|22418|22350.8|22320.8|0
1743761700000|2025-04-04 10:15:00|22354.3|22324.3|22306.9|22276.9|22360.5|22330.5|22301.6|22271.6|0
1743762000000|2025-04-04 10:20:00|22307.2|22277.2|22215.6|22185.6|22308.3|22278.3|22154|22124|0
1743762300000|2025-04-04 10:25:00|22216.7|22186.7|21641.1|21611.1|22221.9|22191.9|21636.1|21606.1|0
1743762600000|2025-04-04 10:30:00|21641.4|21611.4|21884.6|21854.6|21917.8|21887.8|21591.3|21561.3|0
1743762900000|2025-04-04 10:35:00|21886.1|21856.1|21892.3|21862.3|21913.4|21883.4|21874.5|21844.5|0
1743763200000|2025-04-04 10:40:00|21892|21862|21815.5|21785.5|21894.6|21864.6|21807.4|21777.4|0
1743763500000|2025-04-04 10:45:00|21813.8|21783.8|21809.2|21779.2|21820.4|21790.4|21787.4|21757.4|0
1743763800000|2025-04-04 10:50:00|21809.5|21779.5|21727.6|21697.6|21817.5|21787.5|21718.8|21688.8|0
1743764100000|2025-04-04 10:55:00|21727.9|21697.9|21794.4|21764.4|21794.8|21764.8|21708.2|21678.2|0
1743764400000|2025-04-04 11:00:00|21794.7|21764.7|21853.1|21823.1|21866.4|21836.4|21794.7|21764.7|0
1743764700000|2025-04-04 11:05:00|21853.7|21823.7|21824.4|21794.4|21865.4|21835.4|21807.2|21777.2|0
1743765000000|2025-04-04 11:10:00|21825|21795|21804.2|21774.2|21837.5|21807.5|21798|21768|0
1743765300000|2025-04-04 11:15:00|21804.6|21774.6|21823.8|21793.8|21843.2|21813.2|21798.3|21768.3|0
1743765600000|2025-04-04 11:20:00|21823.6|21793.6|21795.5|21765.5|21828.3|21798.3|21787.4|21757.4|0
1743765900000|2025-04-04 11:25:00|21794.6|21764.6|21682.1|21652.1|21796.3|21766.3|21680.3|21650.3|0
1743766200000|2025-04-04 11:30:00|21682.6|21652.6|21701.9|21671.9|21706.4|21676.4|21641.7|21611.7|0
1743766500000|2025-04-04 11:35:00|21702.5|21672.5|21778.1|21748.1|21786.9|21756.9|21701.3|21671.3|0
1743766800000|2025-04-04 11:40:00|21777.8|21747.8|21713.7|21683.7|21780.7|21750.7|21713.7|21683.7|0
1743767100000|2025-04-04 11:45:00|21714.3|21684.3|21735|21705|21761.5|21731.5|21713.4|21683.4|0
1743767400000|2025-04-04 11:50:00|21734.6|21704.6|21776.2|21746.2|21776.5|21746.5|21732.9|21702.9|0
1743767700000|2025-04-04 11:55:00|21775.7|21745.7|21863.3|21833.3|21870.2|21840.2|21775.7|21745.7|0
1743768000000|2025-04-04 12:00:00|21862.7|21832.7|21831.2|21801.2|21862.7|21832.7|21822|21792|0
1743768300000|2025-04-04 12:05:00|21831.6|21801.6|21792.2|21762.2|21845|21815|21783|21753|0
1743768600000|2025-04-04 12:10:00|21792.5|21762.5|21844.7|21814.7|21847|21817|21784.3|21754.3|0
1743768900000|2025-04-04 12:15:00|21843.5|21813.5|21850|21820|21878.4|21848.4|21840.3|21810.3|0
1743769200000|2025-04-04 12:20:00|21849.2|21819.2|21825.2|21795.2|21867.7|21837.7|21822|21792|0
1743769500000|2025-04-04 12:25:00|21825.5|21795.5|21882|21852|21885.1|21855.1|21824|21794|0
1743769800000|2025-04-04 12:30:00|21880|21850|21928.5|21898.5|21958.6|21928.6|21878.1|21848.1|0
1743770100000|2025-04-04 12:35:00|21926.5|21896.5|21820.5|21790.5|21944.7|21914.7|21798.1|21768.1|0
1743770400000|2025-04-04 12:40:00|21820.1|21790.1|21890.9|21860.9|21891.5|21861.5|21790.6|21760.6|0
1743770700000|2025-04-04 12:45:00|21890.6|21860.6|21906.7|21876.7|21909.7|21879.7|21859.8|21829.8|0
1743771000000|2025-04-04 12:50:00|21909|21879|21897.8|21867.8|21921.1|21891.1|21858.9|21828.9|0
1743771300000|2025-04-04 12:55:00|21898.1|21868.1|21912.5|21882.5|21913.7|21883.7|21882|21852|0
1743771600000|2025-04-04 13:00:00|21912.8|21882.8|21947.1|21917.1|21962.2|21932.2|21912.8|21882.8|0
1743771900000|2025-04-04 13:05:00|21947.3|21917.3|21934.4|21904.4|21962.9|21932.9|21925.5|21895.5|0
1743772200000|2025-04-04 13:10:00|21935.3|21905.3|21899.5|21869.5|21939.6|21909.6|21897.7|21867.7|0
1743772500000|2025-04-04 13:15:00|21898.9|21868.9|21896.5|21866.5|21910.4|21880.4|21880.5|21850.5|0
1743772800000|2025-04-04 13:20:00|21896.8|21866.8|21896.2|21866.2|21907|21877|21868.8|21838.8|0
1743773100000|2025-04-04 13:25:00|21890.7|21860.7|21861.3|21831.3|21899.5|21869.5|21857.4|21827.4|0
1743773400000|2025-04-04 13:30:00|21861.6|21831.6|21848.4|21818.4|21922.4|21892.4|21836.6|21806.6|0
1743773700000|2025-04-04 13:35:00|21847.1|21817.1|21790.9|21760.9|21857|21827|21771.6|21741.6|0
1743774000000|2025-04-04 13:40:00|21793.3|21763.3|21807.8|21777.8|21816.9|21786.9|21754.1|21724.1|0
1743774300000|2025-04-04 13:45:00|21807.9|21777.9|21822.2|21792.2|21838|21808|21786.3|21756.3|0
1743774600000|2025-04-04 13:50:00|21822.1|21792.1|21837|21807|21867.1|21837.1|21822.1|21792.1|0
1743774900000|2025-04-04 13:55:00|21836.4|21806.4|21854.7|21824.7|21856.9|21826.9|21809.1|21779.1|0
1743775200000|2025-04-04 14:00:00|21854.6|21824.6|21830.5|21800.5|21856|21826|21801|21771|0
1743775500000|2025-04-04 14:05:00|21830.1|21800.1|21777.9|21747.9|21839|21809|21776.4|21746.4|0
1743775800000|2025-04-04 14:10:00|21777.8|21747.8|21755.5|21725.5|21780.1|21750.1|21734.7|21704.7|0
1743776100000|2025-04-04 14:15:00|21754.8|21724.8|21774.8|21744.8|21783.1|21753.1|21736.6|21706.6|0
1743776400000|2025-04-04 14:20:00|21774.7|21744.7|21758.5|21728.5|21789.1|21759.1|21754.6|21724.6|0
1743776700000|2025-04-04 14:25:00|21758.4|21728.4|21694.5|21664.5|21759.8|21729.8|21692|21662|0
1743777000000|2025-04-04 14:30:00|21694.3|21664.3|21629.5|21599.5|21716|21686|21628.9|21598.9|0
1743777300000|2025-04-04 14:35:00|21629.7|21599.7|21623.2|21593.2|21634.3|21604.3|21599.1|21569.1|0
1743777600000|2025-04-04 14:40:00|21623|21593|21600|21570|21628.9|21598.9|21577.9|21547.9|0
1743777900000|2025-04-04 14:45:00|21599.9|21569.9|21532.4|21502.4|21602.5|21572.5|21527|21497|0
1743778200000|2025-04-04 14:50:00|21532.3|21502.3|21561.7|21531.7|21573.7|21543.7|21486.8|21456.8|0
1743778500000|2025-04-04 14:55:00|21561.6|21531.6|21658.5|21628.5|21673.6|21643.6|21551.1|21521.1|0
1743778800000|2025-04-04 15:00:00|21658|21628|21788.8|21758.8|21801.6|21771.6|21642.8|21612.8|0
1743779100000|2025-04-04 15:05:00|21789.8|21759.8|21708.1|21678.1|21796.2|21766.2|21681.1|21651.1|0
1743779400000|2025-04-04 15:10:00|21708.3|21678.3|21773.3|21743.3|21782.4|21752.4|21703.7|21673.7|0
1743779700000|2025-04-04 15:15:00|21772.9|21742.9|21757.5|21727.5|21818.7|21788.7|21757.4|21727.4|0
1743780000000|2025-04-04 15:20:00|21757|21727|21786.7|21756.7|21789.2|21759.2|21753.6|21723.6|0
1743780300000|2025-04-04 15:25:00|21786.5|21756.5|21715.7|21685.7|21787|21757|21712.7|21682.7|0
1743780600000|2025-04-04 15:30:00|21715.8|21685.8|21691.9|21661.9|21732.8|21702.8|21687.9|21657.9|0
1743780900000|2025-04-04 15:35:00|21690.2|21660.2|21677.6|21647.6|21697|21667|21645.2|21615.2|0
1743781200000|2025-04-04 15:40:00|21677.1|21647.1|21703.6|21673.6|21722|21692|21665.6|21635.6|0
1743781500000|2025-04-04 15:45:00|21703.7|21673.7|21725.1|21695.1|21737.9|21707.9|21684.9|21654.9|0
1743781800000|2025-04-04 15:50:00|21725.2|21695.2|21703|21673|21740.8|21710.8|21698.7|21668.7|0
1743782100000|2025-04-04 15:55:00|21701.8|21671.8|21672.4|21642.4|21713.5|21683.5|21671.5|21641.5|0
1743782400000|2025-04-04 16:00:00|21672.6|21642.6|21661.8|21631.8|21691|21661|21661.7|21631.7|0
1743782700000|2025-04-04 16:05:00|21661.9|21631.9|21678.1|21648.1|21704.9|21674.9|21659.9|21629.9|0
1743783000000|2025-04-04 16:10:00|21678|21648|21685.7|21655.7|21699.5|21669.5|21666.9|21636.9|0
1743783300000|2025-04-04 16:15:00|21686.1|21656.1|21622.4|21592.4|21694.3|21664.3|21620.8|21590.8|0
1743783600000|2025-04-04 16:20:00|21622.6|21592.6|21608.1|21578.1|21625.4|21595.4|21596.3|21566.3|0
1743783900000|2025-04-04 16:25:00|21608.4|21578.4|21621.7|21591.7|21629.4|21599.4|21595.5|21565.5|0
1743784200000|2025-04-04 16:30:00|21619.2|21589.2|21625.1|21595.1|21636.7|21606.7|21609.1|21579.1|0
1743784500000|2025-04-04 16:35:00|21624.8|21594.8|21638.9|21608.9|21649.5|21619.5|21620.5|21590.5|0
1743784800000|2025-04-04 16:40:00|21639|21609|21617.8|21587.8|21646.5|21616.5|21617.4|21587.4|0
1743785100000|2025-04-04 16:45:00|21617.6|21587.6|21597.8|21567.8|21620.1|21590.1|21592.8|21562.8|0
1743785400000|2025-04-04 16:50:00|21597.7|21567.7|21602.4|21572.4|21606.4|21576.4|21591.6|21561.6|0
1743785700000|2025-04-04 16:55:00|21602.1|21572.1|21606.7|21576.7|21625.2|21595.2|21599.9|21569.9|0
1743786000000|2025-04-04 17:00:00|21606.8|21576.8|21608.8|21578.8|21628.3|21598.3|21603.7|21573.7|0
1743786300000|2025-04-04 17:05:00|21608.7|21578.7|21588.6|21558.6|21610.9|21580.9|21580.6|21550.6|0
1743786600000|2025-04-04 17:10:00|21588.7|21558.7|21567.3|21537.3|21589.4|21559.4|21561.5|21531.5|0
1743786900000|2025-04-04 17:15:00|21567.1|21537.1|21543.5|21513.5|21570.4|21540.4|21534.2|21504.2|0
1743787200000|2025-04-04 17:20:00|21543.7|21513.7|21576.9|21546.9|21576.9|21546.9|21542.7|21512.7|0
1743787500000|2025-04-04 17:25:00|21576.7|21546.7|21564.2|21534.2|21594.6|21564.6|21564|21534|0
1743787800000|2025-04-04 17:30:00|21563|21533|21571.2|21541.2|21575.6|21545.6|21543.7|21513.7|0
1743788100000|2025-04-04 17:35:00|21571.4|21541.4|21617.7|21587.7|21618.7|21588.7|21565|21535|0
1743788400000|2025-04-04 17:40:00|21617.3|21587.3|21615.5|21585.5|21640.7|21610.7|21615.3|21585.3|0
1743788700000|2025-04-04 17:45:00|21615.8|21585.8|21643.6|21613.6|21645|21615|21608.8|21578.8|0
1743789000000|2025-04-04 17:50:00|21643.8|21613.8|21622.5|21592.5|21644.5|21614.5|21614.3|21584.3|0
1743789300000|2025-04-04 17:55:00|21622.6|21592.6|21629.4|21599.4|21630.3|21600.3|21608|21578|0
1743789600000|2025-04-04 18:00:00|21629.6|21599.6|21662.6|21632.6|21667|21637|21629.4|21599.4|0
1743789900000|2025-04-04 18:05:00|21662.7|21632.7|21641.4|21611.4|21664.4|21634.4|21634.5|21604.5|0
1743790200000|2025-04-04 18:10:00|21641.6|21611.6|21615|21585|21642.2|21612.2|21614.2|21584.2|0
1743790500000|2025-04-04 18:15:00|21614.9|21584.9|21601.5|21571.5|21615.2|21585.2|21595.3|21565.3|0
1743790800000|2025-04-04 18:20:00|21601.4|21571.4|21580.3|21550.3|21614.2|21584.2|21580|21550|0
1743791100000|2025-04-04 18:25:00|21580.4|21550.4|21563.6|21533.6|21584.4|21554.4|21563.6|21533.6|0
1743791400000|2025-04-04 18:30:00|21563.9|21533.9|21573.4|21543.4|21577.1|21547.1|21558.2|21528.2|0
1743791700000|2025-04-04 18:35:00|21573.6|21543.6|21551.6|21521.6|21580.3|21550.3|21551.1|21521.1|0
1743792000000|2025-04-04 18:40:00|21551.4|21521.4|21536.2|21506.2|21554.6|21524.6|21534.2|21504.2|0
1743792300000|2025-04-04 18:45:00|21536.1|21506.1|21544.5|21514.5|21550.2|21520.2|21525.9|21495.9|0
1743792600000|2025-04-04 18:50:00|21544.6|21514.6|21551.2|21521.2|21553.9|21523.9|21520.9|21490.9|0
1743792900000|2025-04-04 18:55:00|21550.8|21520.8|21540.2|21510.2|21550.8|21520.8|21535.8|21505.8|0
1743793200000|2025-04-04 19:00:00|21540|21510|21535.2|21505.2|21548.1|21518.1|21531.9|21501.9|0
1743793500000|2025-04-04 19:05:00|21534.6|21504.6|21531.8|21501.8|21542.1|21512.1|21521|21491|0
1743793800000|2025-04-04 19:10:00|21531.4|21501.4|21555.4|21525.4|21559.5|21529.5|21524.2|21494.2|0
1743794100000|2025-04-04 19:15:00|21555.3|21525.3|21501.7|21471.7|21555.8|21525.8|21501.7|21471.7|0
1743794400000|2025-04-04 19:20:00|21502|21472|21547.2|21517.2|21547.2|21517.2|21501.5|21471.5|0
1743794700000|2025-04-04 19:25:00|21547.5|21517.5|21551.6|21521.6|21561.4|21531.4|21538.7|21508.7|0
1743795000000|2025-04-04 19:30:00|21550.2|21520.2|21600.3|21570.3|21600.6|21570.6|21542.2|21512.2|0
1743795300000|2025-04-04 19:35:00|21600.1|21570.1|21558.5|21528.5|21600.7|21570.7|21549.9|21519.9|0
1743795600000|2025-04-04 19:40:00|21558.7|21528.7|21556.2|21526.2|21563.7|21533.7|21538.1|21508.1|0
1743795900000|2025-04-04 19:45:00|21556.1|21526.1|21565.1|21535.1|21571.3|21541.3|21550.6|21520.6|0
1743796200000|2025-04-04 19:50:00|21565.3|21535.3|21526.1|21496.1|21566.8|21536.8|21524.1|21494.1|0
1743796500000|2025-04-04 19:55:00|21526|21496|21519.5|21489.5|21527|21497|21504.1|21474.1|0
1743796800000|2025-04-04 20:00:00|21514.8|21484.8|21482.3|21452.3|21534.2|21504.2|21463.5|21433.5|0
1743797100000|2025-04-04 20:05:00|21482.9|21452.9|21506.2|21476.2|21521.6|21491.6|21482.9|21452.9|0
1743797400000|2025-04-04 20:10:00|21504.5|21474.5|21528|21498|21528.7|21498.7|21485.1|21455.1|0
1743797700000|2025-04-04 20:15:00|21527.4|21497.4|21500.2|21470.2|21528|21498|21490.5|21460.5|0
1743798000000|2025-04-04 20:20:00|21499.6|21469.6|21461.6|21431.6|21506.7|21476.7|21451.9|21421.9|0
1743798300000|2025-04-04 20:25:00|21460.4|21430.4|21472.9|21442.9|21475.8|21445.8|21446.3|21416.3|0
1743798600000|2025-04-04 20:30:00|21474.1|21444.1|21488.5|21458.5|21498.2|21468.2|21468.4|21438.4|0
1743798900000|2025-04-04 20:35:00|21489.1|21459.1|21510.1|21480.1|21520.5|21490.5|21484.1|21454.1|0
1743799200000|2025-04-04 20:40:00|21509.5|21479.5|21530.6|21500.6|21530.6|21500.6|21502.9|21472.9|0
1743799500000|2025-04-04 20:45:00|21531.2|21501.2|21524.3|21494.3|21540.3|21510.3|21521.7|21491.7|0
1743799800000|2025-04-04 20:50:00|21525.5|21495.5|21519.9|21489.9|21529.5|21499.5|21518.6|21488.6|0
1743800100000|2025-04-04 20:55:00|21521.1|21491.1|21514.4|21484.4|21521.8|21491.8|21512.7|21482.7|0
1743976800000|2025-04-06 22:00:00|21047.3|21017.3|20876.8|20846.8|21049.2|21019.2|20732|20702|0
1743977100000|2025-04-06 22:05:00|20875.3|20845.3|20920.7|20890.7|20942.5|20912.5|20756.7|20726.7|0
1743977400000|2025-04-06 22:10:00|20922.5|20892.5|20920.1|20890.1|21024.2|20994.2|20913.9|20883.9|0
1743977700000|2025-04-06 22:15:00|20918.3|20888.3|20932.8|20902.8|20980.1|20950.1|20888.3|20858.3|0
1743978000000|2025-04-06 22:20:00|20932.7|20902.7|20957.5|20927.5|20962.1|20932.1|20904.4|20874.4|0
1743978300000|2025-04-06 22:25:00|20957.2|20927.2|20966.9|20936.9|21014.8|20984.8|20943.2|20913.2|0
1743978600000|2025-04-06 22:30:00|20966.8|20936.8|20917.6|20887.6|20967.8|20937.8|20897.2|20867.2|0
1743978900000|2025-04-06 22:35:00|20918.8|20888.8|20899|20869|20930.4|20900.4|20885.8|20855.8|0
1743979200000|2025-04-06 22:40:00|20898.1|20868.1|20864.1|20834.1|20922.8|20892.8|20860.5|20830.5|0
1743979500000|2025-04-06 22:45:00|20864.4|20834.4|20863.5|20833.5|20880.7|20850.7|20844.8|20814.8|0
1743979800000|2025-04-06 22:50:00|20862.9|20832.9|20855.6|20825.6|20867.4|20837.4|20830.3|20800.3|0
1743980100000|2025-04-06 22:55:00|20853.5|20823.5|20875.6|20845.6|20880.8|20850.8|20829.2|20799.2|0
1743980400000|2025-04-06 23:00:00|20875.3|20845.3|20867.8|20837.8|20888.3|20858.3|20849.3|20819.3|0
1743980700000|2025-04-06 23:05:00|20867.2|20837.2|20853.6|20823.6|20895.4|20865.4|20810.4|20780.4|0
1743981000000|2025-04-06 23:10:00|20853.9|20823.9|20874|20844|20893.1|20863.1|20816.8|20786.8|0
1743981300000|2025-04-06 23:15:00|20875.2|20845.2|20882.1|20852.1|20890|20860|20854.9|20824.9|0
1743981600000|2025-04-06 23:20:00|20881.7|20851.7|20913.1|20883.1|20919|20889|20865.7|20835.7|0
1743981900000|2025-04-06 23:25:00|20913.4|20883.4|20954.9|20924.9|20958|20928|20908.8|20878.8|0
1743982200000|2025-04-06 23:30:00|20954|20924|20994.9|20964.9|20999.8|20969.8|20928|20898|0
1743982500000|2025-04-06 23:35:00|20994.6|20964.6|21003.8|20973.8|21018.2|20988.2|20975|20945|0
1743982800000|2025-04-06 23:40:00|21004.4|20974.4|21021.3|20991.3|21055.4|21025.4|21003.1|20973.1|0
1743983100000|2025-04-06 23:45:00|21021.9|20991.9|21019.1|20989.1|21033.2|21003.2|21006.7|20976.7|0
1743983400000|2025-04-06 23:50:00|21019|20989|21001.6|20971.6|21023|20993|20989|20959|0
1743983700000|2025-04-06 23:55:00|21002.6|20972.6|21013.6|20983.6|21019.8|20989.8|20953|20923|0
1743984000000|2025-04-07 00:00:00|21013.7|20983.7|20925.5|20895.5|21074.7|21044.7|20921.9|20891.9|0
1743984300000|2025-04-07 00:05:00|20925.9|20895.9|21003.2|20973.2|21030.8|21000.8|20925.9|20895.9|0
1743984600000|2025-04-07 00:10:00|21002.9|20972.9|20990.6|20960.6|21016.7|20986.7|20980.1|20950.1|0
1743984900000|2025-04-07 00:15:00|20990.9|20960.9|21058.1|21028.1|21058.1|21028.1|20990.9|20960.9|0
1743985200000|2025-04-07 00:20:00|21059|21029|21068.2|21038.2|21071.2|21041.2|21032.1|21002.1|0
1743985500000|2025-04-07 00:25:00|21067.2|21037.2|21094.3|21064.3|21094.6|21064.6|21051.6|21021.6|0
1743985800000|2025-04-07 00:30:00|21094.5|21064.5|21121.8|21091.8|21137.5|21107.5|21089.8|21059.8|0
1743986100000|2025-04-07 00:35:00|21121.5|21091.5|21140.8|21110.8|21147.8|21117.8|21107.2|21077.2|0
1743986400000|2025-04-07 00:40:00|21141.4|21111.4|21076.4|21046.4|21141.4|21111.4|21064.7|21034.7|0
1743986700000|2025-04-07 00:45:00|21076.1|21046.1|21070.8|21040.8|21085.7|21055.7|21059|21029|0
1743987000000|2025-04-07 00:50:00|21070.9|21040.9|21094|21064|21101.5|21071.5|21062.9|21032.9|0
1743987300000|2025-04-07 00:55:00|21093.4|21063.4|21120.3|21090.3|21120.9|21090.9|21083.6|21053.6|0
1743987600000|2025-04-07 01:00:00|21119.7|21089.7|21122.5|21092.5|21166|21136|21111.1|21081.1|0
1743987900000|2025-04-07 01:05:00|21122.3|21092.3|21122.5|21092.5|21127.7|21097.7|21082.7|21052.7|0
1743988200000|2025-04-07 01:10:00|21122.7|21092.7|21104.3|21074.3|21148.9|21118.9|21081.4|21051.4|0
1743988500000|2025-04-07 01:15:00|21126|21096|20758.5|20753.5|21129.3|21121|20466|20461|9929
1743988800000|2025-04-07 01:20:00|20755.5|20750.5|20814.5|20809.5|20877|20872|20649.5|20644.5|4791
1743989100000|2025-04-07 01:25:00|20813|20808|20893.5|20888.5|20937.5|20932.5|20813|20808|3790
1743989400000|2025-04-07 01:30:00|20898.5|20893.5|20932.5|20927.5|21043.5|21038.5|20752.5|20747.5|12013
1743989700000|2025-04-07 01:35:00|20934.5|20929.5|20641|20636|20936.5|20931.5|20622|20617|8881
1743990000000|2025-04-07 01:40:00|20643.5|20638.5|20732.5|20727.5|20766|20761|20619|20614|6615
1743990300000|2025-04-07 01:45:00|20731|20726|20508|20503|20731|20726|20507.5|20502.5|5451
1743990600000|2025-04-07 01:50:00|20506.5|20501.5|20715.5|20710.5|20734|20729|20482|20477|6077
1743990900000|2025-04-07 01:55:00|20710|20705|20862|20857|20893|20888|20688|20683|5724
1743991200000|2025-04-07 02:00:00|20866.5|20861.5|20849|20844|20915.5|20910.5|20791.5|20786.5|4688
1743991500000|2025-04-07 02:05:00|20845.5|20840.5|20757.5|20752.5|20865|20860|20748|20743|3856
1743991800000|2025-04-07 02:10:00|20766|20761|20743.5|20738.5|20772.5|20767.5|20672.5|20667.5|3819
1743992100000|2025-04-07 02:15:00|20744.5|20739.5|20744.5|20739.5|20816.5|20811.5|20698.5|20693.5|3702
1743992400000|2025-04-07 02:20:00|20746.5|20741.5|20823.5|20818.5|20877|20872|20731.5|20726.5|3735
1743992700000|2025-04-07 02:25:00|20822.5|20817.5|20735.5|20730.5|20866|20861|20707|20702|3042
1743993000000|2025-04-07 02:30:00|20739|20734|20661.5|20656.5|20744|20739|20650.5|20645.5|2683
1743993300000|2025-04-07 02:35:00|20660.5|20655.5|20691|20686|20697.5|20692.5|20611.5|20606.5|2798
1743993600000|2025-04-07 02:40:00|20694|20689|20669.5|20664.5|20801.5|20796.5|20656|20651|3669
1743993900000|2025-04-07 02:45:00|20670|20665|20741.5|20736.5|20775|20770|20648|20643|2394
1743994200000|2025-04-07 02:50:00|20742.5|20737.5|20716|20711|20774|20769|20705|20700|1847
1743994500000|2025-04-07 02:55:00|20716.5|20711.5|20661.5|20656.5|20721|20716|20659.5|20654.5|1482
1743994800000|2025-04-07 03:00:00|20661|20656|20658.5|20653.5|20691.5|20686.5|20640|20635|1820
1743995100000|2025-04-07 03:05:00|20657.5|20652.5|20571|20566|20665.5|20660.5|20571|20566|2219
1743995400000|2025-04-07 03:10:00|20572.5|20567.5|20584|20579|20602|20597|20561.5|20556.5|1644
1743995700000|2025-04-07 03:15:00|20583.5|20578.5|20559|20554|20623|20618|20532.5|20527.5|1989
1743996000000|2025-04-07 03:20:00|20561.5|20556.5|20489|20484|20574|20569|20489|20484|1835
1743996300000|2025-04-07 03:25:00|20491.5|20486.5|20435.5|20430.5|20494|20489|20429.5|20424.5|2719
1743996600000|2025-04-07 03:30:00|20433.5|20428.5|20458|20453|20481.5|20476.5|20413.5|20408.5|2081
1743996900000|2025-04-07 03:35:00|20459|20454|20427.5|20422.5|20487.5|20482.5|20399.5|20394.5|1559
1743997200000|2025-04-07 03:40:00|20426.5|20421.5|20425.5|20420.5|20460|20455|20386|20381|1529
1743997500000|2025-04-07 03:45:00|20423.5|20418.5|20418|20413|20434.5|20429.5|20385|20380|1320
1743997800000|2025-04-07 03:50:00|20418.5|20413.5|20448.5|20443.5|20489.5|20484.5|20417.5|20412.5|1919
1743998100000|2025-04-07 03:55:00|20449.5|20444.5|20374.5|20369.5|20449.5|20444.5|20373|20368|1364
1743998400000|2025-04-07 04:00:00|20389.4|20359.4|20404.5|20374.5|20411.9|20381.9|20371.1|20341.1|1
1743998700000|2025-04-07 04:05:00|20404.2|20374.2|20412.5|20382.5|20437|20407|20401.3|20371.3|0
1743999000000|2025-04-07 04:10:00|20412.2|20382.2|20391.5|20361.5|20418.4|20388.4|20385.9|20355.9|0
1743999300000|2025-04-07 04:15:00|20391.8|20361.8|20365.5|20335.5|20396.3|20366.3|20354.1|20324.1|0
1743999600000|2025-04-07 04:20:00|20365.8|20335.8|20367.2|20337.2|20387.4|20357.4|20354|20324|0
1743999900000|2025-04-07 04:25:00|20367.5|20337.5|20341.5|20311.5|20376.3|20346.3|20329.6|20299.6|0
1744000200000|2025-04-07 04:30:00|20341.2|20311.2|20353|20323|20353.8|20323.8|20333.4|20303.4|0
1744000500000|2025-04-07 04:35:00|20353.6|20323.6|20333.1|20303.1|20357.2|20327.2|20326.4|20296.4|0
1744000800000|2025-04-07 04:40:00|20332.9|20302.9|20330.2|20300.2|20335.4|20305.4|20311.7|20281.7|0
1744001100000|2025-04-07 04:45:00|20329.9|20299.9|20381.7|20351.7|20387.2|20357.2|20329.9|20299.9|0
1744001400000|2025-04-07 04:50:00|20382|20352|20382.6|20352.6|20410|20380|20380.2|20350.2|0
1744001700000|2025-04-07 04:55:00|20382.9|20352.9|20384.2|20354.2|20392.9|20362.9|20374.1|20344.1|40
1744002000000|2025-04-07 05:00:00|20362.5|20357.5|20333.5|20328.5|20391|20386|20325.5|20320.5|4284
1744002300000|2025-04-07 05:05:00|20333|20328|20221|20216|20338|20333|20213|20208|2820
1744002600000|2025-04-07 05:10:00|20221.5|20216.5|20234|20229|20252|20247|20173.5|20168.5|2663
1744002900000|2025-04-07 05:15:00|20235|20230|20520.5|20515.5|20625.5|20620.5|20195|20190|7990
1744003200000|2025-04-07 05:20:00|20513.5|20508.5|20393|20388|20583|20578|20380|20375|5167
1744003500000|2025-04-07 05:25:00|20390.5|20385.5|20321|20316|20430|20425|20303.5|20298.5|3177
1744003800000|2025-04-07 05:30:00|20323.5|20318.5|20199.5|20194.5|20361.5|20356.5|20199.5|20194.5|3119
1744004100000|2025-04-07 05:35:00|20207|20202|20195.5|20190.5|20229.5|20224.5|20146|20141|3432
1744004400000|2025-04-07 05:40:00|20198|20193|20160.5|20155.5|20198.5|20193.5|20093|20088|2493
1744004700000|2025-04-07 05:45:00|20160|20155|20103.5|20098.5|20179.5|20174.5|20081.5|20076.5|2526
1744005000000|2025-04-07 05:50:00|20105.5|20100.5|20187.5|20182.5|20188|20183|20072|20067|3219
1744005300000|2025-04-07 05:55:00|20188.5|20183.5|20027.5|20022.5|20193|20188|20025|20020|3021
1744005600000|2025-04-07 06:00:00|20028|20023|20000|19995|20057.5|20052.5|19983.5|19978.5|2544
1744005900000|2025-04-07 06:05:00|19997.5|19992.5|19888|19883|20018.5|20013.5|19884|19879|3761
1744006200000|2025-04-07 06:10:00|19885.5|19880.5|19964|19959|20007.5|20002.5|19873|19868|3576
1744006500000|2025-04-07 06:15:00|19964.5|19959.5|19876|19871|19994.5|19989.5|19849.5|19844.5|2905
1744006800000|2025-04-07 06:20:00|19875.5|19870.5|20100.5|20095.5|20108.5|20103.5|19857|19852|3680
1744007100000|2025-04-07 06:25:00|20099.5|20094.5|20040.5|20035.5|20132|20127|19991.5|19986.5|3819
1744007400000|2025-04-07 06:30:00|20040|20035|20172|20167|20254.5|20249.5|19966.5|19961.5|5772
1744007700000|2025-04-07 06:35:00|20169.5|20164.5|20115.5|20110.5|20187.5|20182.5|20084|20079|4787
1744008000000|2025-04-07 06:40:00|20115|20110|20036|20031|20115|20110|20007|20002|2796
1744008300000|2025-04-07 06:45:00|20036.5|20031.5|20008|20003|20093.5|20088.5|19995.5|19990.5|2659
1744008600000|2025-04-07 06:50:00|20007.5|20002.5|20145.5|20140.5|20164.5|20159.5|19959|19954|3315
1744008900000|2025-04-07 06:55:00|20145|20140|20015.5|20010.5|20166.5|20161.5|20013|20008|2692
1744009200000|2025-04-07 07:00:00|20014.5|20009.5|19996.5|19991.5|20022|20017|19935.5|19930.5|4205
1744009500000|2025-04-07 07:05:00|19994.5|19989.5|19952|19947|20023.5|20018.5|19939.5|19934.5|2610
1744009800000|2025-04-07 07:10:00|19953|19948|19979.5|19974.5|20005.5|20000.5|19900|19895|2941
1744010100000|2025-04-07 07:15:00|19980.5|19975.5|19976.5|19971.5|20013.5|20008.5|19918|19913|2633
1744010400000|2025-04-07 07:20:00|19974.5|19969.5|19905.5|19900.5|19983.5|19978.5|19883|19878|1946
1744010700000|2025-04-07 07:25:00|19904.5|19899.5|19874.5|19869.5|19914.5|19909.5|19851|19846|2104
1744011000000|2025-04-07 07:30:00|19874|19869|19757.5|19752.5|19874|19869|19747|19742|3895
1744011300000|2025-04-07 07:35:00|19756.5|19751.5|19753.5|19743.5|19783.5|19778.5|19721.5|19711.5|2657
1744011600000|2025-04-07 07:40:00|19754|19744|19744.5|19734.5|19797|19787|19718.5|19708.5|2585
1744011900000|2025-04-07 07:45:00|19743|19733|19733|19723|19778.5|19768.5|19700|19690|3052
1744012200000|2025-04-07 07:50:00|19730|19720|19698|19688|19764.5|19754.5|19689|19679|2682
1744012500000|2025-04-07 07:55:00|19701|19691|19666.5|19656.5|19706.5|19696.5|19662|19652|2916
1744012800000|2025-04-07 08:00:00|19666|19656|19702|19692|19708|19698|19623.5|19613.5|4085
1744013100000|2025-04-07 08:05:00|19701.5|19691.5|19733|19723|19758|19748|19658|19648|3747
1744013400000|2025-04-07 08:10:00|19730.5|19720.5|19568|19558|19742|19732|19397|19387|4592
1744013700000|2025-04-07 08:15:00|19566.5|19556.5|19646.5|19636.5|19676.5|19666.5|19566.5|19556.5|2037
1744014000000|2025-04-07 08:20:00|19647.5|19637.5|19702.5|19692.5|19710|19700|19591|19581|4021
1744014300000|2025-04-07 08:25:00|19701.5|19691.5|19740.5|19730.5|19768|19758|19689.5|19679.5|2437
1744014600000|2025-04-07 08:30:00|19751.1|19721.1|19761.9|19731.9|19763.1|19733.1|19707|19677|1
1744014900000|2025-04-07 08:35:00|19762.4|19732.4|19770.9|19740.9|19788|19758|19754.9|19724.9|3557
1744015200000|2025-04-07 08:40:00|19769.8|19739.8|19775.4|19745.4|19789.9|19759.9|19764.3|19734.3|0
1744015500000|2025-04-07 08:45:00|19775.7|19745.7|19764.7|19734.7|19792.7|19762.7|19754|19724|0
1744015800000|2025-04-07 08:50:00|19765|19735|19741.6|19711.6|19789.3|19759.3|19741.6|19711.6|0
1744016100000|2025-04-07 08:55:00|19741.3|19711.3|19721.9|19691.9|19754|19724|19721.5|19691.5|0
1744016400000|2025-04-07 09:00:00|19722.5|19692.5|19716.3|19686.3|19739.7|19709.7|19710.4|19680.4|0
1744016700000|2025-04-07 09:05:00|19715.5|19685.5|19704.2|19674.2|19727.3|19697.3|19688.7|19658.7|0
1744017000000|2025-04-07 09:10:00|19705.3|19675.3|19709.1|19679.1|19730|19700|19702.5|19672.5|0
1744017300000|2025-04-07 09:15:00|19708.8|19678.8|19634|19626|19811|19803|19634|19626|777
1744017600000|2025-04-07 09:20:00|19630|19622|19628|19620|19661|19653|19608|19600|464
1744017900000|2025-04-07 09:25:00|19632|19624|19652|19644|19699.5|19691.5|19613.5|19605.5|639
1744018200000|2025-04-07 09:30:00|19653|19645|19708.5|19700.5|19756.5|19748.5|19633.5|19625.5|660
1744018500000|2025-04-07 09:35:00|19706|19698|19777|19769|19788|19780|19688.5|19680.5|829
1744018800000|2025-04-07 09:40:00|19776.5|19768.5|19759.5|19751.5|19812.5|19804.5|19749|19741|499
1744019100000|2025-04-07 09:45:00|19759|19751|19801|19793|19832.5|19824.5|19745.5|19737.5|402
1744019400000|2025-04-07 09:50:00|19801.5|19793.5|19755|19747|19805.5|19797.5|19723.5|19715.5|304
1744019700000|2025-04-07 09:55:00|19755.5|19747.5|19772.5|19764.5|19773.5|19765.5|19717.5|19709.5|189
1744020000000|2025-04-07 10:00:00|19769.5|19761.5|19838|19830|19864|19856|19758.5|19750.5|741
1744020300000|2025-04-07 10:05:00|19837.5|19829.5|19928|19920|19939.5|19931.5|19823.5|19815.5|451
1744020600000|2025-04-07 10:10:00|19925.5|19917.5|19905.5|19897.5|19948.5|19940.5|19877|19869|365
1744020900000|2025-04-07 10:15:00|19901|19893|19956|19948|19960|19952|19886.5|19878.5|302
1744021200000|2025-04-07 10:20:00|19955.5|19947.5|19966|19958|19974|19966|19921.5|19913.5|453
1744021500000|2025-04-07 10:25:00|19967|19959|19924|19916|19967|19959|19889|19881|248
1744021800000|2025-04-07 10:30:00|19924.5|19916.5|19966.5|19958.5|19975|19967|19904|19896|217
1744022100000|2025-04-07 10:35:00|19962|19954|20043.5|20035.5|20046|20038|19940|19932|545
1744022400000|2025-04-07 10:40:00|20044|20036|20103.5|20095.5|20115|20107|20020|20012|748
1744022700000|2025-04-07 10:45:00|20103|20095|20079|20071|20114|20106|20062|20054|603
1744023000000|2025-04-07 10:50:00|20077.5|20069.5|20062|20054|20121.5|20113.5|20038.5|20030.5|516
1744023300000|2025-04-07 10:55:00|20061.5|20053.5|20026.5|20018.5|20061.5|20053.5|19993.5|19985.5|378
1744023600000|2025-04-07 11:00:00|20025.5|20017.5|20207.5|20199.5|20247|20239|20011|20003|1817
1744023900000|2025-04-07 11:05:00|20208|20200|20176|20168|20238|20230|20133.5|20125.5|893
1744024200000|2025-04-07 11:10:00|20175|20167|20098.5|20090.5|20175|20167|20013|20005|838
1744024500000|2025-04-07 11:15:00|20098|20090|20132|20124|20133.5|20125.5|20070.5|20062.5|191
1744024800000|2025-04-07 11:20:00|20132.5|20124.5|20142.5|20134.5|20159|20151|20095|20087|266
1744025100000|2025-04-07 11:25:00|20141.5|20133.5|20094|20086|20147|20139|20086.5|20078.5|182
1744025400000|2025-04-07 11:30:00|20094.5|20086.5|20059|20051|20095|20087|20045|20037|232
1744025700000|2025-04-07 11:35:00|20058.5|20050.5|20043.5|20035.5|20083.5|20075.5|20006|19998|381
1744026000000|2025-04-07 11:40:00|20043|20035|20033|20025|20069|20061|20020|20012|208
1744026300000|2025-04-07 11:45:00|20032.5|20024.5|20000.5|19992.5|20046|20038|19984.5|19976.5|251
1744026600000|2025-04-07 11:50:00|20001|19993|19998|19990|20017.5|20009.5|19980|19972|191
1744026900000|2025-04-07 11:55:00|19997.5|19989.5|20019.5|20011.5|20044|20036|19991|19983|104
1744027200000|2025-04-07 12:00:00|20020|20012|20053|20045|20067.5|20059.5|20006.5|19998.5|259
1744027500000|2025-04-07 12:05:00|20050.5|20042.5|19960|19952|20051|20043|19954.5|19946.5|228
1744027800000|2025-04-07 12:10:00|19959.5|19951.5|19973|19965|19973.5|19965.5|19914|19906|273
1744028100000|2025-04-07 12:15:00|19973.5|19965.5|19996|19988|20008|20000|19967.5|19959.5|382
1744028400000|2025-04-07 12:20:00|19996.5|19988.5|20069|20061|20069|20061|19988|19980|214
1744028700000|2025-04-07 12:25:00|20068.5|20060.5|20122|20114|20145.5|20137.5|20068.5|20060.5|424
1744029000000|2025-04-07 12:30:00|20121.5|20113.5|20125|20117|20147|20139|20103.5|20095.5|240
1744029300000|2025-04-07 12:35:00|20125.5|20117.5|20092|20084|20133|20125|20083.5|20075.5|161
1744029600000|2025-04-07 12:40:00|20091.5|20083.5|20100|20092|20113|20105|20065.5|20057.5|132
1744029900000|2025-04-07 12:45:00|20100.5|20092.5|20114.5|20106.5|20186|20178|20045.5|20037.5|608
1744030200000|2025-04-07 12:50:00|20113|20105|20136.5|20128.5|20167|20159|20103|20095|271
1744030500000|2025-04-07 12:55:00|20137.5|20129.5|20147.5|20139.5|20175.5|20167.5|20132|20124|254
1744030800000|2025-04-07 13:00:00|20148.5|20140.5|20112.5|20104.5|20149|20141|20110|20102|236
1744031100000|2025-04-07 13:05:00|20113.5|20105.5|20062.5|20054.5|20117|20109|20041|20033|365
1744031400000|2025-04-07 13:10:00|20062|20054|20029.5|20021.5|20063|20055|20023.5|20015.5|187
1744031700000|2025-04-07 13:15:00|20032|20024|19987.5|19979.5|20036.5|20028.5|19973.5|19965.5|178
1744032000000|2025-04-07 13:20:00|19987|19979|19958|19950|19990|19982|19949.5|19941.5|120
1744032300000|2025-04-07 13:25:00|19957.5|19949.5|19925|19917|19957.5|19949.5|19909.5|19901.5|382
1744032600000|2025-04-07 13:30:00|19926|19918|20023.5|20015.5|20099.5|20091.5|19921.5|19913.5|2359
1744032900000|2025-04-07 13:35:00|20024|20016|19943.5|19935.5|20029|20021|19891.5|19883.5|1057
1744033200000|2025-04-07 13:40:00|19942|19934|19911.5|19903.5|19956.5|19948.5|19854|19846|780
1744033500000|2025-04-07 13:45:00|19912|19904|20050|20042|20065|20057|19898|19890|761
1744033800000|2025-04-07 13:50:00|20051.5|20043.5|20136|20128|20138|20130|20039|20031|920
1744034100000|2025-04-07 13:55:00|20136.5|20128.5|20215.5|20207.5|20230.5|20222.5|20122|20114|902
1744034400000|2025-04-07 14:00:00|20217.5|20209.5|20267.5|20259.5|20280|20272|20191.5|20183.5|1339
1744034700000|2025-04-07 14:05:00|20265.5|20257.5|20168|20160|20276|20268|20161|20153|791
1744035000000|2025-04-07 14:10:00|20169|20161|20499.5|20491.5|20534.5|20526.5|20165.5|20157.5|3675
1744035300000|2025-04-07 14:15:00|20500.5|20492.5|20482.5|20474.5|20648.5|20640.5|20460|20452|3666
1744035600000|2025-04-07 14:20:00|20478|20470|20291|20283|20496.5|20488.5|20265.5|20257.5|3177
1744035900000|2025-04-07 14:25:00|20284|20276|20169|20161|20342|20334|20152|20144|1916
1744036200000|2025-04-07 14:30:00|20166|20158|20225|20217|20331.5|20323.5|20132.5|20124.5|2295
1744036500000|2025-04-07 14:35:00|20224|20216|20105|20097|20248|20240|20102.5|20094.5|1835
1744036800000|2025-04-07 14:40:00|20103|20095|20180|20172|20190.5|20182.5|20058.5|20050.5|1258
1744037100000|2025-04-07 14:45:00|20176.5|20168.5|20212.5|20194.5|20229|20221|20157|20139|878
1744037400000|2025-04-07 14:50:00|20211.5|20193.5|20395|20377|20409|20391|20198.5|20180.5|1236
1744037700000|2025-04-07 14:55:00|20396.5|20378.5|20344|20326|20399|20381|20318.5|20300.5|911
1744038000000|2025-04-07 15:00:00|20346|20328|20366.5|20348.5|20411|20393|20319.5|20301.5|714
1744038300000|2025-04-07 15:05:00|20365|20347|20257.5|20239.5|20365.5|20347.5|20248|20230|517
1744038600000|2025-04-07 15:10:00|20259|20241|19982|19964|20305.5|20287.5|19960|19942|1821
1744038900000|2025-04-07 15:15:00|19981.5|19963.5|20003.5|19985.5|20145|20127|19876|19858|3208
1744039200000|2025-04-07 15:20:00|20002.5|19984.5|19880.5|19862.5|20066|20048|19872|19854|1416
1744039500000|2025-04-07 15:25:00|19884|19866|19761.5|19743.5|19919|19901|19761.5|19743.5|1797
1744039800000|2025-04-07 15:30:00|19759|19741|19844.5|19826.5|19856|19838|19756|19738|1630
1744040100000|2025-04-07 15:35:00|19845|19827|19766|19748|19902.5|19884.5|19766|19748|1382
1744040400000|2025-04-07 15:40:00|19762.5|19744.5|19934|19916|19948|19930|19760.5|19742.5|1165
1744040700000|2025-04-07 15:45:00|19932.5|19914.5|19804|19786|19939|19921|19803.5|19785.5|1087
1744041000000|2025-04-07 15:50:00|19806|19788|19730|19712|19853.5|19835.5|19729.5|19711.5|1147
1744041300000|2025-04-07 15:55:00|19730.5|19712.5|19658|19640|19759.5|19741.5|19648|19630|1083
1744041600000|2025-04-07 16:00:00|19659|19641|19617.5|19599.5|19687|19669|19614.5|19596.5|1012
1744041900000|2025-04-07 16:05:00|19618|19600|19547|19529|19623.5|19605.5|19506.5|19488.5|1006
1744042200000|2025-04-07 16:10:00|19548.5|19530.5|19430.5|19412.5|19551.5|19533.5|19430.5|19412.5|1101
1744042500000|2025-04-07 16:15:00|19430|19412|19392|19374|19501.5|19483.5|19364|19346|1152
1744042800000|2025-04-07 16:20:00|19393.5|19375.5|19442.5|19424.5|19469.5|19451.5|19370|19352|809
1744043100000|2025-04-07 16:25:00|19440|19422|19474.5|19456.5|19504|19486|19429|19411|719
1744043400000|2025-04-07 16:30:00|19474|19456|19574.5|19556.5|19574.5|19556.5|19451.5|19433.5|724
1744043700000|2025-04-07 16:35:00|19576|19558|19532|19514|19600|19582|19530|19512|529
1744044000000|2025-04-07 16:40:00|19531.5|19513.5|19435.5|19417.5|19545.5|19527.5|19416|19398|528
1744044300000|2025-04-07 16:45:00|19435|19417|19382.5|19364.5|19435|19417|19363.5|19345.5|521
1744044600000|2025-04-07 16:50:00|19385.5|19367.5|19389.5|19371.5|19431|19413|19366|19348|461
1744044900000|2025-04-07 16:55:00|19390|19372|19309|19291|19395.5|19377.5|19286|19268|475
1744045200000|2025-04-07 17:00:00|19310.5|19292.5|19365|19347|19585.5|19567.5|19308.5|19290.5|1500
1744045500000|2025-04-07 17:05:00|19365.5|19347.5|19485|19467|19505|19487|19363.5|19345.5|479
1744045800000|2025-04-07 17:10:00|19487|19469|19571.5|19553.5|19590|19572|19438|19420|450
1744046100000|2025-04-07 17:15:00|19572|19554|19580.5|19562.5|19623.5|19605.5|19544|19526|305
1744046400000|2025-04-07 17:20:00|19575|19557|19539.5|19521.5|19581|19563|19492.5|19474.5|210
1744046700000|2025-04-07 17:25:00|19539|19521|19596|19578|19598|19580|19491.5|19473.5|228
1744047000000|2025-04-07 17:30:00|19595.5|19577.5|19619|19601|19621.5|19603.5|19532.5|19514.5|245
1744047300000|2025-04-07 17:35:00|19619.5|19601.5|19662|19644|19689.5|19671.5|19608.5|19590.5|382
1744047600000|2025-04-07 17:40:00|19663|19645|19645|19627|19700.5|19682.5|19604.5|19586.5|273
1744047900000|2025-04-07 17:45:00|19647.5|19629.5|19687.5|19669.5|19702.5|19684.5|19513.5|19495.5|650
1744048200000|2025-04-07 17:50:00|19690|19672|19717.5|19699.5|19729.5|19711.5|19668|19650|267
1744048500000|2025-04-07 17:55:00|19718|19700|19773|19755|19799.5|19781.5|19697.5|19679.5|336
1744048800000|2025-04-07 18:00:00|19774|19756|19785|19767|19808|19790|19763|19745|244
1744049100000|2025-04-07 18:05:00|19785.5|19767.5|19749.5|19731.5|19786|19768|19725|19707|228
1744049400000|2025-04-07 18:10:00|19749|19731|19694|19676|19772|19754|19691|19673|250
1744049700000|2025-04-07 18:15:00|19693.5|19675.5|19754.5|19736.5|19793.5|19775.5|19680|19662|429
1744050000000|2025-04-07 18:20:00|19758|19740|19705.5|19687.5|19770.5|19752.5|19682.5|19664.5|243
1744050300000|2025-04-07 18:25:00|19705|19687|19641.5|19623.5|19710|19692|19628|19610|142
1744050600000|2025-04-07 18:30:00|19642|19624|19660.5|19642.5|19662.5|19644.5|19601|19583|205
1744050900000|2025-04-07 18:35:00|19660|19642|19738|19720|19741|19723|19646.5|19628.5|161
1744051200000|2025-04-07 18:40:00|19736|19718|19727|19709|19787|19769|19706|19688|263
1744051500000|2025-04-07 18:45:00|19727.5|19709.5|19740|19722|19777.5|19759.5|19692|19674|193
1744051800000|2025-04-07 18:50:00|19739.5|19721.5|19646|19628|19750|19732|19644|19626|238
1744052100000|2025-04-07 18:55:00|19645.5|19627.5|19610.4|19570.4|19655|19637|19587.5|19569.5|187
1744052400000|2025-04-07 19:00:00|19610.5|19570.5|19630.2|19590.2|19662.3|19622.3|19608.7|19568.7|0
1744052700000|2025-04-07 19:05:00|19630.9|19590.9|19595.9|19555.9|19639.5|19599.5|19594.1|19554.1|0
1744053000000|2025-04-07 19:10:00|19597.1|19557.1|19586.9|19546.9|19601.4|19561.4|19575.2|19535.2|0
1744053300000|2025-04-07 19:15:00|19586.7|19546.7|19612.2|19572.2|19628|19588|19562.7|19522.7|0
1744053600000|2025-04-07 19:20:00|19612.8|19572.8|19610.1|19570.1|19625.1|19585.1|19595.6|19555.6|0
1744053900000|2025-04-07 19:25:00|19610.3|19570.3|19586.6|19546.6|19621|19581|19581.2|19541.2|0
1744054200000|2025-04-07 19:30:00|19585.4|19545.4|19629.1|19589.1|19646|19606|19584.1|19544.1|0
1744054500000|2025-04-07 19:35:00|19629.4|19589.4|19636.1|19596.1|19662.7|19622.7|19623.3|19583.3|0
1744054800000|2025-04-07 19:40:00|19635.8|19595.8|19604.8|19564.8|19638.4|19598.4|19599.6|19559.6|0
1744055100000|2025-04-07 19:45:00|19604.9|19564.9|19620.5|19580.5|19622.8|19582.8|19584.7|19544.7|0
1744055400000|2025-04-07 19:50:00|19618.1|19578.1|19643.6|19603.6|19648.8|19608.8|19598.8|19558.8|0
1744055700000|2025-04-07 19:55:00|19643.4|19603.4|19654.1|19614.1|19687.6|19647.6|19602.8|19562.8|0
1744056000000|2025-04-07 20:00:00|19656.7|19616.7|19727.6|19687.6|19727.6|19687.6|19643|19603|0
1744056300000|2025-04-07 20:05:00|19728.1|19688.1|19741.2|19701.2|19758|19718|19718.9|19678.9|0
1744056600000|2025-04-07 20:10:00|19740.7|19700.7|19735.7|19695.7|19768.3|19728.3|19731.4|19691.4|0
1744056900000|2025-04-07 20:15:00|19736.2|19696.2|19765|19725|19780.2|19740.2|19735.1|19695.1|0
1744057200000|2025-04-07 20:20:00|19765.1|19725.1|19740.6|19700.6|19769.2|19729.2|19737.1|19697.1|0
1744057500000|2025-04-07 20:25:00|19740.1|19700.1|19731.8|19691.8|19744.1|19704.1|19718.4|19678.4|0
1744057800000|2025-04-07 20:30:00|19732.8|19692.8|19729.8|19689.8|19743.2|19703.2|19729.3|19689.3|0
1744058100000|2025-04-07 20:35:00|19730.4|19690.4|19718.6|19678.6|19736.4|19696.4|19715.1|19675.1|0
1744058400000|2025-04-07 20:40:00|19719.1|19679.1|19735.1|19695.1|19739.5|19699.5|19715.7|19675.7|0
1744058700000|2025-04-07 20:45:00|19734.6|19694.6|19717.8|19677.8|19734.6|19694.6|19713.6|19673.6|0
1744059000000|2025-04-07 20:50:00|19716.7|19676.7|19725.1|19685.1|19725.7|19685.7|19714.1|19674.1|0
1744059300000|2025-04-07 20:55:00|19724.6|19684.6|19718|19678|19724.6|19684.6|19713.5|19673.5|0
1744059600000|2025-04-07 21:00:00|19718.8|19678.8|19717.3|19677.3|19719.7|19679.7|19716.4|19676.4|0
1744059900000|2025-04-07 21:05:00|19719.6|19679.6|19722.8|19682.8|19723.2|19683.2|19719.6|19679.6|0
1744060200000|2025-04-07 21:10:00|19721.8|19681.8|19726.3|19686.3|19729.4|19689.4|19721.7|19681.7|0
1744060500000|2025-04-07 21:15:00|19727.5|19687.5|19730.4|19690.4|19730.4|19690.4|19726.3|19686.3|0
1744060800000|2025-04-07 21:20:00|19730.2|19690.2|19728.6|19688.6|19730.7|19690.7|19728.3|19688.3|0
1744061100000|2025-04-07 21:25:00|19728.5|19688.5|19730.3|19690.3|19730.3|19690.3|19728|19688|0
1744061400000|2025-04-07 21:30:00|19730.7|19690.7|19730.8|19690.8|19731.8|19691.8|19729.5|19689.5|0
1744061700000|2025-04-07 21:35:00|19731.4|19691.4|19736.9|19696.9|19736.9|19696.9|19731.4|19691.4|0
1744062000000|2025-04-07 21:40:00|19736.7|19696.7|19741.3|19701.3|19741.4|19701.4|19736.6|19696.6|0
1744062300000|2025-04-07 21:45:00|19741.6|19701.6|19734.2|19694.2|19741.7|19701.7|19733.8|19693.8|0
1744062600000|2025-04-07 21:50:00|19734.5|19694.5|19738.5|19698.5|19739.3|19699.3|19734.4|19694.4|0
1744062900000|2025-04-07 21:55:00|19738.1|19698.1|19738.8|19698.8|19741.9|19701.9|19734.4|19694.4|0
1744063200000|2025-04-07 22:00:00|19738.7|19698.7|19724.8|19684.8|19749.8|19709.8|19724.2|19684.2|0
1744063500000|2025-04-07 22:05:00|19725.1|19685.1|19735.9|19695.9|19740.2|19700.2|19725.1|19685.1|0
1744063800000|2025-04-07 22:10:00|19735.4|19695.4|19741.9|19701.9|19746.6|19706.6|19733.9|19693.9|0
1744064100000|2025-04-07 22:15:00|19742.2|19702.2|19740.3|19700.3|19748.7|19708.7|19736.8|19696.8|0
1744064400000|2025-04-07 22:20:00|19740|19700|19760.5|19720.5|19760.8|19720.8|19734.5|19694.5|0
1744064700000|2025-04-07 22:25:00|19760.3|19720.3|19764.4|19724.4|19765.3|19725.3|19752|19712|0
1744065000000|2025-04-07 22:30:00|19764.2|19724.2|19760.7|19720.7|19770.7|19730.7|19759.5|19719.5|0
1744065300000|2025-04-07 22:35:00|19760.4|19720.4|19772.6|19732.6|19773.6|19733.6|19754.9|19714.9|0
1744065600000|2025-04-07 22:40:00|19772.8|19732.8|19777.8|19737.8|19780.4|19740.4|19766.7|19726.7|0
1744065900000|2025-04-07 22:45:00|19776.8|19736.8|19776.7|19736.7|19778.9|19738.9|19769.4|19729.4|0
1744066200000|2025-04-07 22:50:00|19776.5|19736.5|19805.5|19765.5|19805.5|19765.5|19776.1|19736.1|0
1744066500000|2025-04-07 22:55:00|19805.8|19765.8|19813|19773|19813.6|19773.6|19802.4|19762.4|0
1744066800000|2025-04-07 23:00:00|19813.3|19773.3|19811|19771|19822.7|19782.7|19810.3|19770.3|0
1744067100000|2025-04-07 23:05:00|19811.3|19771.3|19822|19782|19824.9|19784.9|19806.5|19766.5|0
1744067400000|2025-04-07 23:10:00|19822.6|19782.6|19829.3|19789.3|19829.6|19789.6|19821.7|19781.7|0
1744067700000|2025-04-07 23:15:00|19832.7|19792.7|19821|19781|19833|19793|19813.8|19773.8|0
1744068000000|2025-04-07 23:20:00|19821.6|19781.6|19819.3|19779.3|19832.3|19792.3|19817.2|19777.2|0
1744068300000|2025-04-07 23:25:00|19819.5|19779.5|19823.7|19783.7|19826.2|19786.2|19813.8|19773.8|0
1744068600000|2025-04-07 23:30:00|19823.5|19783.5|19815.5|19775.5|19829.2|19789.2|19814.5|19774.5|0
1744068900000|2025-04-07 23:35:00|19815.3|19775.3|19812.3|19772.3|19823.9|19783.9|19809.2|19769.2|0
1744069200000|2025-04-07 23:40:00|19812|19772|19812.8|19772.8|19812.8|19772.8|19805|19765|0
1744069500000|2025-04-07 23:45:00|19814.1|19774.1|19821.1|19781.1|19832.2|19792.2|19807.9|19767.9|0
1744069800000|2025-04-07 23:50:00|19821|19781|19810.8|19770.8|19832.6|19792.6|19809.3|19769.3|0
1744070100000|2025-04-07 23:55:00|19811.3|19771.3|19818.7|19778.7|19826.9|19786.9|19805.4|19765.4|0
1744070400000|2025-04-08 00:00:00|19818.4|19778.4|19812.6|19772.6|19818.4|19778.4|19793.3|19753.3|0
1744070700000|2025-04-08 00:05:00|19812.8|19772.8|19829.1|19789.1|19831.4|19791.4|19807.2|19767.2|0
1744071000000|2025-04-08 00:10:00|19829.3|19789.3|19866|19826|19868.5|19828.5|19829.3|19789.3|0
1744071300000|2025-04-08 00:15:00|19865.8|19825.8|19873.5|19833.5|19885|19845|19855.7|19815.7|0
1744071600000|2025-04-08 00:20:00|19873|19833|19865.5|19825.5|19877.9|19837.9|19862.3|19822.3|0
1744071900000|2025-04-08 00:25:00|19866|19826|19870.6|19830.6|19880.4|19840.4|19865|19825|0
1744072200000|2025-04-08 00:30:00|19870.8|19830.8|19898.1|19858.1|19899.7|19859.7|19858.1|19818.1|0
1744072500000|2025-04-08 00:35:00|19898.4|19858.4|19892.5|19852.5|19902|19862|19888.7|19848.7|0
1744072800000|2025-04-08 00:40:00|19892.7|19852.7|19866|19826|19903.4|19863.4|19864.5|19824.5|0
1744073100000|2025-04-08 00:45:00|19865.8|19825.8|19854.4|19814.4|19866.8|19826.8|19844.1|19804.1|0
1744073400000|2025-04-08 00:50:00|19854.6|19814.6|19861.1|19821.1|19861.1|19821.1|19841.3|19801.3|0
1744073700000|2025-04-08 00:55:00|19860.6|19820.6|19821.5|19781.5|19864.2|19824.2|19800.8|19760.8|0
1744074000000|2025-04-08 01:00:00|19821|19781|19830.5|19790.5|19849.1|19809.1|19801.3|19761.3|0
1744074300000|2025-04-08 01:05:00|19830.8|19790.8|19834.6|19794.6|19857.5|19817.5|19827.6|19787.6|0
1744074600000|2025-04-08 01:10:00|19834.4|19794.4|19813.1|19773.1|19842|19802|19803.1|19763.1|0
1744074900000|2025-04-08 01:15:00|19811.4|19771.4|19986.4|19976.4|20183.4|20163.4|19806.9|19770.2|6378
1744075200000|2025-04-08 01:20:00|19985.9|19975.9|20177.9|20167.9|20213.9|20203.9|19983.4|19973.4|4362
1744075500000|2025-04-08 01:25:00|20178.4|20168.4|20184.9|20174.9|20243.4|20233.4|20163.9|20153.9|2678
1744075800000|2025-04-08 01:30:00|20184.4|20174.4|20265.9|20255.9|20356.4|20346.4|20115.9|20105.9|12721
1744076100000|2025-04-08 01:35:00|20266.4|20256.4|20295.4|20285.4|20405.9|20395.9|20227.9|20217.9|6488
1744076400000|2025-04-08 01:40:00|20298.4|20288.4|20165.4|20155.4|20317.4|20307.4|20156.9|20146.9|7463
1744076700000|2025-04-08 01:45:00|20163.4|20153.4|20182.4|20172.4|20223.4|20213.4|20099.9|20089.9|4653
1744077000000|2025-04-08 01:50:00|20181.4|20171.4|20109.9|20099.9|20193.4|20183.4|20054.4|20044.4|3785
1744077300000|2025-04-08 01:55:00|20109.4|20099.4|20297.4|20287.4|20297.4|20287.4|20102.9|20092.9|4170
1744077600000|2025-04-08 02:00:00|20291.4|20281.4|20221.4|20211.4|20320.9|20310.9|20193.9|20183.9|3614
1744077900000|2025-04-08 02:05:00|20222.9|20212.9|20243.4|20233.4|20356.9|20346.9|20199.4|20189.4|3628
1744078200000|2025-04-08 02:10:00|20240.9|20230.9|20358.4|20348.4|20387.9|20377.9|20229.9|20219.9|3224
1744078500000|2025-04-08 02:15:00|20355.4|20345.4|20310.4|20300.4|20358.9|20348.9|20278.9|20268.9|2753
1744078800000|2025-04-08 02:20:00|20309.9|20299.9|20237.9|20227.9|20324.9|20314.9|20224.9|20214.9|2228
1744079100000|2025-04-08 02:25:00|20238.4|20228.4|20163.4|20153.4|20288.9|20278.9|20163.4|20153.4|2444
1744079400000|2025-04-08 02:30:00|20166.9|20156.9|20283.4|20273.4|20311.4|20301.4|20145.9|20135.9|2396
1744079700000|2025-04-08 02:35:00|20277.9|20267.9|20278.4|20268.4|20351.9|20341.9|20264.4|20254.4|2511
1744080000000|2025-04-08 02:40:00|20277.9|20267.9|20177.4|20167.4|20288.9|20278.9|20166.9|20156.9|1856
1744080300000|2025-04-08 02:45:00|20176.9|20166.9|20193.9|20183.9|20202.9|20192.9|20143.9|20133.9|1995
1744080600000|2025-04-08 02:50:00|20193.4|20183.4|20140.9|20130.9|20218.4|20208.4|20138.9|20128.9|1686
1744080900000|2025-04-08 02:55:00|20139.4|20129.4|20052.4|20042.4|20142.4|20132.4|20047.9|20037.9|2659
1744081200000|2025-04-08 03:00:00|20050.9|20040.9|20040.9|20030.9|20097.4|20087.4|20029.9|20019.9|2803
1744081500000|2025-04-08 03:05:00|20041.4|20031.4|20034.9|20024.9|20089.9|20079.9|20012.4|20002.4|1670
1744081800000|2025-04-08 03:10:00|20035.4|20025.4|20072.9|20064.9|20095.4|20085.4|19987.9|19977.9|2214
1744082100000|2025-04-08 03:15:00|20071.9|20063.9|20183.9|20175.9|20184.9|20176.9|20054.9|20046.9|2054
1744082400000|2025-04-08 03:20:00|20183.4|20175.4|20196.9|20188.9|20233.9|20225.9|20149.4|20141.4|1642
1744082700000|2025-04-08 03:25:00|20199.4|20191.4|20212.9|20204.9|20240.4|20232.4|20184.9|20176.9|1474
1744083000000|2025-04-08 03:30:00|20213.9|20205.9|20165.9|20157.9|20224.4|20216.4|20140.4|20132.4|1261
1744083300000|2025-04-08 03:35:00|20159.4|20151.4|20158.9|20150.9|20176.4|20168.4|20127.9|20119.9|786
1744083600000|2025-04-08 03:40:00|20158.4|20150.4|20073.4|20065.4|20158.4|20150.4|20065.9|20057.9|1010
1744083900000|2025-04-08 03:45:00|20074.4|20066.4|20015.4|20007.4|20086.9|20078.9|19997.9|19989.9|1500
1744084200000|2025-04-08 03:50:00|20015.9|20007.9|20045.4|20037.4|20052.9|20044.9|20012.4|20004.4|1081
1744084500000|2025-04-08 03:55:00|20045.9|20037.9|20093.4|20085.4|20093.4|20085.4|20036.9|20028.9|809
1744084800000|2025-04-08 04:00:00|20100.6|20070.6|20097.6|20067.6|20107.3|20077.3|20091.1|20061.1|0
1744085100000|2025-04-08 04:05:00|20096.6|20066.6|20094.8|20064.8|20099.7|20069.7|20091.7|20061.7|0
1744085400000|2025-04-08 04:10:00|20094.9|20064.9|20104.4|20074.4|20106.5|20076.5|20094.9|20064.9|0
1744085700000|2025-04-08 04:15:00|20104.7|20074.7|20096.4|20066.4|20105.2|20075.2|20094.4|20064.4|0
1744086000000|2025-04-08 04:20:00|20096.9|20066.9|20091.9|20061.9|20102.2|20072.2|20090.1|20060.1|0
1744086300000|2025-04-08 04:25:00|20091.7|20061.7|20091.2|20061.2|20095.7|20065.7|20085.5|20055.5|0
1744086600000|2025-04-08 04:30:00|20091|20061|20079.2|20049.2|20093.2|20063.2|20074|20044|0
1744086900000|2025-04-08 04:35:00|20078.9|20048.9|20077.5|20047.5|20081.6|20051.6|20070.3|20040.3|0
1744087200000|2025-04-08 04:40:00|20077.3|20047.3|20072|20042|20080.6|20050.6|20071.9|20041.9|0
1744087500000|2025-04-08 04:45:00|20071.8|20041.8|20063.4|20033.4|20073.3|20043.3|20054.1|20024.1|0
1744087800000|2025-04-08 04:50:00|20063.7|20033.7|20070.8|20040.8|20071.5|20041.5|20059.9|20029.9|0
1744088100000|2025-04-08 04:55:00|20071.1|20041.1|20095.6|20065.6|20096.4|20066.4|20071.1|20041.1|46
1744088400000|2025-04-08 05:00:00|20094.8|20064.8|20036|20028|20168|20160|20025.5|20017.5|2867
1744088700000|2025-04-08 05:05:00|20038.5|20030.5|20026.5|20018.5|20102|20094|20019.5|20011.5|1703
1744089000000|2025-04-08 05:10:00|20028.5|20020.5|19998.5|19990.5|20044|20036|19983.5|19975.5|1776
1744089300000|2025-04-08 05:15:00|19998|19990|19936|19928|20004.5|19996.5|19889.5|19881.5|2578
1744089600000|2025-04-08 05:20:00|19935.5|19927.5|19885|19877|19943.5|19935.5|19874.5|19866.5|1995
1744089900000|2025-04-08 05:25:00|19885.5|19877.5|19807|19799|19885.5|19877.5|19802.5|19794.5|2341
1744090200000|2025-04-08 05:30:00|19807.5|19799.5|19795.5|19787.5|19891.5|19883.5|19789.5|19781.5|2901
1744090500000|2025-04-08 05:35:00|19798.5|19790.5|19900.5|19892.5|19954|19946|19798.5|19790.5|2738
1744090800000|2025-04-08 05:40:00|19900|19892|19801.5|19793.5|19930.5|19922.5|19796|19788|2058
1744091100000|2025-04-08 05:45:00|19800.5|19792.5|19739.5|19731.5|19800.5|19792.5|19712|19704|2974
1744091400000|2025-04-08 05:50:00|19737|19729|19790.5|19782.5|19800|19792|19723|19715|1926
1744091700000|2025-04-08 05:55:00|19789.5|19781.5|19880|19872|19931.5|19923.5|19767|19759|3249
1744092000000|2025-04-08 06:00:00|19879.5|19871.5|19902|19894|19954|19946|19842.5|19834.5|2261
1744092300000|2025-04-08 06:05:00|19900.5|19892.5|19849|19841|19922.5|19914.5|19844.5|19836.5|1695
1744092600000|2025-04-08 06:10:00|19850.5|19842.5|19786.5|19778.5|19850.5|19842.5|19764|19756|1690
1744092900000|2025-04-08 06:15:00|19786|19778|19720|19712|19801|19793|19708|19700|1627
1744093200000|2025-04-08 06:20:00|19719.5|19711.5|19746.5|19738.5|19751.5|19743.5|19683.5|19675.5|1968
1744093500000|2025-04-08 06:25:00|19746|19738|19791.5|19783.5|19799.5|19791.5|19733.5|19725.5|1562
1744093800000|2025-04-08 06:30:00|19792|19784|19772.5|19764.5|19792.5|19784.5|19742.5|19734.5|2041
1744094100000|2025-04-08 06:35:00|19772|19764|19870|19862|19870|19862|19769|19761|1817
1744094400000|2025-04-08 06:40:00|19870.5|19862.5|19915.5|19907.5|19961|19953|19868.5|19860.5|2823
1744094700000|2025-04-08 06:45:00|19914.5|19906.5|19974|19966|19991.5|19983.5|19903.5|19895.5|1823
1744095000000|2025-04-08 06:50:00|19973.5|19965.5|20019|20011|20019.5|20011.5|19956|19948|1872
1744095300000|2025-04-08 06:55:00|20019.5|20011.5|20026|20018|20039.5|20031.5|19975.5|19967.5|1860
1744095600000|2025-04-08 07:00:00|20027|20019|20065.5|20057.5|20147.5|20139.5|20006.5|19998.5|3013
1744095900000|2025-04-08 07:05:00|20066|20058|20058.5|20050.5|20099|20091|20024.5|20016.5|1869
1744096200000|2025-04-08 07:10:00|20059.5|20051.5|20097|20089|20161|20153|20046|20038|2053
1744096500000|2025-04-08 07:15:00|20097.5|20089.5|20121.5|20113.5|20144|20136|20076.5|20068.5|1996
1744096800000|2025-04-08 07:20:00|20124.5|20116.5|20128|20120|20190.5|20182.5|20098.5|20090.5|2306
1744097100000|2025-04-08 07:25:00|20128.5|20120.5|20070.5|20062.5|20129.5|20121.5|20063|20055|2333
1744097400000|2025-04-08 07:30:00|20071|20063|20029.5|20021.5|20098|20090|20008.5|20000.5|2010
1744097700000|2025-04-08 07:35:00|20027.5|20019.5|20039|20031|20070|20062|20006|19998|1749
1744098000000|2025-04-08 07:40:00|20037.5|20029.5|20021.5|20013.5|20057|20049|20011|20003|1185
1744098300000|2025-04-08 07:45:00|20021|20013|20039.5|20031.5|20058|20050|20006.5|19998.5|1551
1744098600000|2025-04-08 07:50:00|20040|20032|20026|20018|20040.5|20032.5|20018.5|20010.5|1198
1744098900000|2025-04-08 07:55:00|20025|20017|20011|20003|20034.5|20026.5|20005|19997|1640
1744099200000|2025-04-08 08:00:00|20011.5|20003.5|19992.5|19984.5|20014.5|20006.5|19991|19983|1423
1744099500000|2025-04-08 08:05:00|19991.5|19983.5|19989|19981|19997.5|19989.5|19965.5|19957.5|1824
1744099800000|2025-04-08 08:10:00|19992|19984|19938.5|19930.5|20009|20001|19936|19928|1680
1744100100000|2025-04-08 08:15:00|19939|19931|19913.5|19905.5|19943|19935|19913|19905|1926
1744100400000|2025-04-08 08:20:00|19913|19905|19896|19888|19939.5|19931.5|19893|19885|968
1744100700000|2025-04-08 08:25:00|19896.5|19888.5|19897|19889|19903|19895|19880.5|19872.5|1051
1744101000000|2025-04-08 08:30:00|19898.6|19868.6|19926.8|19896.8|19929.9|19899.9|19897.2|19867.2|375
1744101300000|2025-04-08 08:35:00|19926.7|19896.7|19957.5|19927.5|19964.9|19934.9|19924.4|19894.4|0
1744101600000|2025-04-08 08:40:00|19957.8|19927.8|19971.5|19941.5|19973.6|19943.6|19955.7|19925.7|0
1744101900000|2025-04-08 08:45:00|19971.2|19941.2|19972.9|19942.9|19981.4|19951.4|19963.4|19933.4|0
1744102200000|2025-04-08 08:50:00|19973.2|19943.2|19968.6|19938.6|19974.5|19944.5|19950.2|19920.2|0
1744102500000|2025-04-08 08:55:00|19969.1|19939.1|19979.5|19949.5|19983.6|19953.6|19962.4|19932.4|0
1744102800000|2025-04-08 09:00:00|19979.2|19949.2|19972|19942|19983.9|19953.9|19961.8|19931.8|0
1744103100000|2025-04-08 09:05:00|19971.7|19941.7|19980.2|19950.2|19980.6|19950.6|19966.2|19936.2|0
1744103400000|2025-04-08 09:10:00|19979.9|19949.9|19982.8|19952.8|19985.5|19955.5|19975.2|19945.2|0
1744103700000|2025-04-08 09:15:00|19914|19906|19892|19884|19941.5|19933.5|19886|19878|478
1744104000000|2025-04-08 09:20:00|19892.5|19884.5|19836.5|19828.5|19896.5|19888.5|19830|19822|364
1744104300000|2025-04-08 09:25:00|19836|19828|19812|19804|19836|19828|19790.5|19782.5|347
1744104600000|2025-04-08 09:30:00|19812.5|19804.5|19813|19805|19842|19834|19808|19800|217
1744104900000|2025-04-08 09:35:00|19812.5|19804.5|19794|19786|19812.5|19804.5|19770.5|19762.5|304
1744105200000|2025-04-08 09:40:00|19794.5|19786.5|19837|19829|19860|19852|19792|19784|267
1744105500000|2025-04-08 09:45:00|19836.5|19828.5|19836.5|19828.5|19841.5|19833.5|19808.5|19800.5|146
1744105800000|2025-04-08 09:50:00|19837|19829|19854.5|19846.5|19878.5|19870.5|19833.5|19825.5|289
1744106100000|2025-04-08 09:55:00|19855|19847|19842.5|19834.5|19866|19858|19828|19820|221
1744106400000|2025-04-08 10:00:00|19842|19834|19858|19850|19860|19852|19805|19797|399
1744106700000|2025-04-08 10:05:00|19858.5|19850.5|19858|19850|19885.5|19877.5|19857.5|19849.5|183
1744107000000|2025-04-08 10:10:00|19857.5|19849.5|19795.5|19787.5|19863.5|19855.5|19793.5|19785.5|169
1744107300000|2025-04-08 10:15:00|19795|19787|19830|19822|19845.5|19837.5|19763.5|19755.5|322
1744107600000|2025-04-08 10:20:00|19830.5|19822.5|19851.5|19843.5|19853.5|19845.5|19813.5|19805.5|210
1744107900000|2025-04-08 10:25:00|19851|19843|19860|19852|19866.5|19858.5|19832|19824|119
1744108200000|2025-04-08 10:30:00|19860.5|19852.5|19894|19886|19901|19893|19851.5|19843.5|185
1744108500000|2025-04-08 10:35:00|19893.5|19885.5|19922.5|19914.5|19932.5|19924.5|19893|19885|290
1744108800000|2025-04-08 10:40:00|19923|19915|19919|19911|19939|19931|19904.5|19896.5|311
1744109100000|2025-04-08 10:45:00|19918.5|19910.5|19923.5|19915.5|19938.5|19930.5|19899|19891|115
1744109400000|2025-04-08 10:50:00|19923|19915|19922.5|19914.5|19923|19915|19873.5|19865.5|132
1744109700000|2025-04-08 10:55:00|19923|19915|19914|19906|19942.5|19934.5|19904|19896|143
1744110000000|2025-04-08 11:00:00|19912|19904|19898.5|19890.5|19926|19918|19890|19882|133
1744110300000|2025-04-08 11:05:00|19899|19891|19923.5|19915.5|19926.5|19918.5|19884|19876|95
1744110600000|2025-04-08 11:10:00|19922.5|19914.5|19921|19913|19948|19940|19890|19882|244
1744110900000|2025-04-08 11:15:00|19920.5|19912.5|20015|20007|20045.5|20037.5|19905|19897|606
1744111200000|2025-04-08 11:20:00|20013.5|20005.5|19966|19958|20025.5|20017.5|19955|19947|257
1744111500000|2025-04-08 11:25:00|19967|19959|19971|19963|19979|19971|19919.5|19911.5|276
1744111800000|2025-04-08 11:30:00|19971.5|19963.5|19987|19979|19996|19988|19949|19941|127
1744112100000|2025-04-08 11:35:00|19989|19981|19938.5|19930.5|20004.5|19996.5|19932|19924|302
1744112400000|2025-04-08 11:40:00|19938|19930|19967.5|19959.5|19994|19986|19900.5|19892.5|385
1744112700000|2025-04-08 11:45:00|19968|19960|20000.5|19992.5|20008.5|20000.5|19947|19939|186
1744113000000|2025-04-08 11:50:00|20000|19992|20058.5|20050.5|20058.5|20050.5|19997.5|19989.5|262
1744113300000|2025-04-08 11:55:00|20060|20052|20032|20024|20076.5|20068.5|20021|20013|257
1744113600000|2025-04-08 12:00:00|20031.5|20023.5|19978|19970|20042|20034|19965|19957|202
1744113900000|2025-04-08 12:05:00|19980.5|19972.5|20014.5|20006.5|20026|20018|19962.5|19954.5|207
1744114200000|2025-04-08 12:10:00|20015|20007|20016|20008|20060.5|20052.5|20012.5|20004.5|517
1744114500000|2025-04-08 12:15:00|20016.5|20008.5|20000.5|19992.5|20026|20018|19992.5|19984.5|197
1744114800000|2025-04-08 12:20:00|20001|19993|19990.5|19982.5|20005.5|19997.5|19936.5|19928.5|465
1744115100000|2025-04-08 12:25:00|19991|19983|19999|19991|20002|19994|19970.5|19962.5|181
1744115400000|2025-04-08 12:30:00|19998.5|19990.5|20007|19999|20031|20023|19991|19983|117
1744115700000|2025-04-08 12:35:00|20007.5|19999.5|20013.5|20005.5|20019.5|20011.5|19996|19988|118
1744116000000|2025-04-08 12:40:00|20013|20005|19996.5|19988.5|20023.5|20015.5|19987.5|19979.5|111
1744116300000|2025-04-08 12:45:00|19997|19989|20022.5|20014.5|20048.5|20040.5|19996.5|19988.5|144
1744116600000|2025-04-08 12:50:00|20023|20015|20038.5|20030.5|20051|20043|20005.5|19997.5|134
1744116900000|2025-04-08 12:55:00|20038|20030|20030.5|20022.5|20044|20036|20014.5|20006.5|128
1744117200000|2025-04-08 13:00:00|20025|20017|20017.5|20009.5|20029.5|20021.5|20005|19997|93
1744117500000|2025-04-08 13:05:00|20018|20010|20127|20119|20142.5|20134.5|20014.5|20006.5|620
1744117800000|2025-04-08 13:10:00|20126.5|20118.5|20160|20152|20246.5|20238.5|20117|20109|2110
1744118100000|2025-04-08 13:15:00|20160.5|20152.5|20216|20208|20218.5|20210.5|20128|20120|623
1744118400000|2025-04-08 13:20:00|20215.5|20207.5|20180|20172|20259|20251|20160|20152|669
1744118700000|2025-04-08 13:25:00|20180.5|20172.5|20252|20244|20252|20244|20177.5|20169.5|486
1744119000000|2025-04-08 13:30:00|20251.5|20243.5|20120.5|20112.5|20264|20256|20100.5|20092.5|1785
1744119300000|2025-04-08 13:35:00|20119|20111|20135|20127|20140.5|20132.5|20059|20051|968
1744119600000|2025-04-08 13:40:00|20132.5|20124.5|20079.5|20071.5|20137|20129|20065|20057|755
1744119900000|2025-04-08 13:45:00|20080|20072|20026.5|20018.5|20091.5|20083.5|20002.5|19994.5|709
1744120200000|2025-04-08 13:50:00|20027|20019|20123.5|20115.5|20123.5|20115.5|19993.5|19985.5|865
1744120500000|2025-04-08 13:55:00|20122.5|20114.5|20139|20131|20161|20153|20103|20095|448
1744120800000|2025-04-08 14:00:00|20138.5|20130.5|20108|20100|20154|20146|20097|20089|409
1744121100000|2025-04-08 14:05:00|20109.5|20101.5|20134.5|20126.5|20150|20142|20106.5|20098.5|259
1744121400000|2025-04-08 14:10:00|20131.5|20123.5|20080|20072|20148.5|20140.5|20052.5|20044.5|529
1744121700000|2025-04-08 14:15:00|20080.5|20072.5|20093.5|20085.5|20103|20095|20062.5|20054.5|297
1744122000000|2025-04-08 14:20:00|20092.5|20084.5|20027|20019|20101|20093|20024|20016|322
1744122300000|2025-04-08 14:25:00|20029|20021|20029.5|20021.5|20057.5|20049.5|20011|20003|514
1744122600000|2025-04-08 14:30:00|20029|20021|20057|20049|20061|20053|20012|20004|349
1744122900000|2025-04-08 14:35:00|20059|20051|20090|20082|20098.5|20090.5|20036.5|20028.5|235
1744123200000|2025-04-08 14:40:00|20092|20084|20023|20015|20096|20088|20022|20014|353
1744123500000|2025-04-08 14:45:00|20023.5|20015.5|19979|19971|20052.5|20044.5|19976|19968|766
1744123800000|2025-04-08 14:50:00|19981.5|19973.5|19964|19956|19991|19983|19956.5|19948.5|586
1744124100000|2025-04-08 14:55:00|19964.5|19956.5|19921.5|19913.5|19981.5|19973.5|19921|19913|310
1744124400000|2025-04-08 15:00:00|19923.5|19915.5|19979|19971|19985.5|19977.5|19923.5|19915.5|428
1744124700000|2025-04-08 15:05:00|19977|19969|19926|19918|19977.5|19969.5|19923.5|19915.5|482
1744125000000|2025-04-08 15:10:00|19926.5|19918.5|19869.5|19861.5|19940|19932|19864|19856|502
1744125300000|2025-04-08 15:15:00|19870|19862|19900.5|19892.5|19901|19893|19848|19840|579
1744125600000|2025-04-08 15:20:00|19901|19893|19894|19886|19933|19925|19864.5|19856.5|417
1744125900000|2025-04-08 15:25:00|19893.5|19885.5|19870|19862|19905.5|19897.5|19870|19862|284
1744126200000|2025-04-08 15:30:00|19869|19861|19870|19862|19887.5|19879.5|19853|19845|452
1744126500000|2025-04-08 15:35:00|19870.5|19862.5|19908|19900|19927.5|19919.5|19861|19853|252
1744126800000|2025-04-08 15:40:00|19908.5|19900.5|19878|19870|19913|19905|19871|19863|120
1744127100000|2025-04-08 15:45:00|19878.5|19870.5|19842|19834|19900|19892|19838|19830|208
1744127400000|2025-04-08 15:50:00|19841.5|19833.5|19836.5|19828.5|19849.5|19841.5|19798.5|19790.5|273
1744127700000|2025-04-08 15:55:00|19836|19828|19814.5|19806.5|19851|19843|19808.5|19800.5|262
1744128000000|2025-04-08 16:00:00|19814|19806|19834|19826|19839|19831|19788.5|19780.5|250
1744128300000|2025-04-08 16:05:00|19833.5|19825.5|19796|19788|19843|19835|19788.5|19780.5|161
1744128600000|2025-04-08 16:10:00|19797|19789|19788.5|19780.5|19823.5|19815.5|19788.5|19780.5|178
1744128900000|2025-04-08 16:15:00|19789|19781|19776|19768|19799.5|19791.5|19772|19764|257
1744129200000|2025-04-08 16:20:00|19775.5|19767.5|19788|19780|19796.5|19788.5|19774|19766|182
1744129500000|2025-04-08 16:25:00|19787.5|19779.5|19803.5|19795.5|19814.5|19806.5|19778|19770|283
1744129800000|2025-04-08 16:30:00|19803|19795|19699.5|19691.5|19814.5|19806.5|19685.5|19677.5|1119
1744130100000|2025-04-08 16:35:00|19699|19691|19628|19620|19720.5|19712.5|19626|19618|589
1744130400000|2025-04-08 16:40:00|19627.5|19619.5|19627.5|19619.5|19661|19653|19585|19577|648
1744130700000|2025-04-08 16:45:00|19629|19621|19694.5|19686.5|19708.5|19700.5|19608|19600|996
1744131000000|2025-04-08 16:50:00|19695.5|19687.5|19647.5|19639.5|19707|19699|19647.5|19639.5|252
1744131300000|2025-04-08 16:55:00|19646|19638|19521.5|19513.5|19673|19665|19519|19511|777
1744131600000|2025-04-08 17:00:00|19522|19514|19540|19532|19544.5|19536.5|19497.5|19489.5|354
1744131900000|2025-04-08 17:05:00|19537.5|19529.5|19479|19471|19565|19557|19478.5|19470.5|281
1744132200000|2025-04-08 17:10:00|19480|19472|19491|19483|19502.5|19494.5|19435|19427|472
1744132500000|2025-04-08 17:15:00|19491.5|19483.5|19493|19485|19543.5|19535.5|19482.5|19474.5|483
1744132800000|2025-04-08 17:20:00|19492.5|19484.5|19446.5|19438.5|19495.5|19487.5|19427|19419|246
1744133100000|2025-04-08 17:25:00|19446|19438|19401.5|19393.5|19480|19472|19400.5|19392.5|426
1744133400000|2025-04-08 17:30:00|19401|19393|19336|19328|19410|19402|19332|19324|581
1744133700000|2025-04-08 17:35:00|19336.5|19328.5|19387.5|19379.5|19450|19442|19307.5|19299.5|1795
1744134000000|2025-04-08 17:40:00|19388|19380|19453|19445|19494|19486|19384.5|19376.5|543
1744134300000|2025-04-08 17:45:00|19451|19443|19383|19375|19456.5|19448.5|19350|19342|579
1744134600000|2025-04-08 17:50:00|19382|19374|19320.5|19312.5|19390.5|19382.5|19315.5|19307.5|565
1744134900000|2025-04-08 17:55:00|19318|19310|19353|19345|19367.5|19359.5|19311|19303|560
1744135200000|2025-04-08 18:00:00|19352.5|19344.5|19334|19326|19357.5|19349.5|19321.5|19313.5|372
1744135500000|2025-04-08 18:05:00|19333.5|19325.5|19321.5|19313.5|19341.5|19333.5|19314.5|19306.5|204
1744135800000|2025-04-08 18:10:00|19322|19314|19319|19311|19348|19340|19297.5|19289.5|271
1744136100000|2025-04-08 18:15:00|19319.5|19311.5|19366.5|19358.5|19380.5|19372.5|19313.5|19305.5|292
1744136400000|2025-04-08 18:20:00|19367|19359|19371.5|19363.5|19381|19373|19350|19342|192
1744136700000|2025-04-08 18:25:00|19371|19363|19314|19306|19374.5|19366.5|19292|19284|214
1744137000000|2025-04-08 18:30:00|19313.5|19305.5|19412.5|19404.5|19461.5|19453.5|19313.5|19305.5|1111
1744137300000|2025-04-08 18:35:00|19412|19404|19351.5|19343.5|19423.5|19415.5|19347.5|19339.5|255
1744137600000|2025-04-08 18:40:00|19352|19344|19313.5|19305.5|19367.5|19359.5|19311.5|19303.5|149
1744137900000|2025-04-08 18:45:00|19313|19305|19323.5|19315.5|19346|19338|19310.5|19302.5|245
1744138200000|2025-04-08 18:50:00|19324|19316|19303.5|19295.5|19329.5|19321.5|19297|19289|244
1744138500000|2025-04-08 18:55:00|19303|19295|19279.2|19249.2|19309.5|19301.5|19268.5|19249.2|276
1744138800000|2025-04-08 19:00:00|19279.1|19249.1|19231.9|19201.9|19279.3|19249.3|19230.5|19200.5|1
1744139100000|2025-04-08 19:05:00|19232|19202|19170|19140|19236.6|19206.6|19168.3|19138.3|0
1744139400000|2025-04-08 19:10:00|19170.2|19140.2|19115.7|19085.7|19170.3|19140.3|19114.6|19084.6|0
1744139700000|2025-04-08 19:15:00|19115.6|19085.6|19074.2|19044.2|19121|19091|19067.7|19037.7|0
1744140000000|2025-04-08 19:20:00|19073.3|19043.3|19122.9|19092.9|19126.1|19096.1|19072.2|19042.2|0
1744140300000|2025-04-08 19:25:00|19123.1|19093.1|19149.1|19119.1|19160|19130|19122.6|19092.6|0
1744140600000|2025-04-08 19:30:00|19149.2|19119.2|19107.5|19077.5|19149.2|19119.2|19098.4|19068.4|0
1744140900000|2025-04-08 19:35:00|19107.4|19077.4|19052.6|19022.6|19107.4|19077.4|19048.8|19018.8|0
1744141200000|2025-04-08 19:40:00|19053|19023|19061.9|19031.9|19090.7|19060.7|19047.6|19017.6|0
1744141500000|2025-04-08 19:45:00|19062|19032|19056.1|19026.1|19072.1|19042.1|19054.9|19024.9|0
1744141800000|2025-04-08 19:50:00|19056.2|19026.2|19172.6|19142.6|19176.9|19146.9|19056.2|19026.2|0
1744142100000|2025-04-08 19:55:00|19172.4|19142.4|19187.9|19157.9|19197.3|19167.3|19150.6|19120.6|0
1744142400000|2025-04-08 20:00:00|19182.2|19152.2|19184.2|19154.2|19198.3|19168.3|19154.7|19124.7|0
1744142700000|2025-04-08 20:05:00|19183.2|19153.2|19192.9|19162.9|19233.8|19203.8|19171.6|19141.6|0
1744143000000|2025-04-08 20:10:00|19193.4|19163.4|19152.9|19122.9|19194|19164|19149.8|19119.8|0
1744143300000|2025-04-08 20:15:00|19151.3|19121.3|19147.1|19117.1|19164.9|19134.9|19135.9|19105.9|0
1744143600000|2025-04-08 20:20:00|19147|19117|19105|19075|19148.1|19118.1|19103.9|19073.9|0
1744143900000|2025-04-08 20:25:00|19105.6|19075.6|19102.8|19072.8|19114.8|19084.8|19086.7|19056.7|0
1744144200000|2025-04-08 20:30:00|19103.3|19073.3|19083.9|19053.9|19115.9|19085.9|19081.6|19051.6|0
1744144500000|2025-04-08 20:35:00|19084.9|19054.9|19091.1|19061.1|19108.2|19078.2|19084.9|19054.9|0
1744144800000|2025-04-08 20:40:00|19090.5|19060.5|19099.3|19069.3|19102.8|19072.8|19088.5|19058.5|0
1744145100000|2025-04-08 20:45:00|19099.2|19069.2|19119.5|19089.5|19120.6|19090.6|19098.1|19068.1|0
1744145400000|2025-04-08 20:50:00|19119|19089|19146.4|19116.4|19159.8|19129.8|19112.6|19082.6|0
1744145700000|2025-04-08 20:55:00|19147.4|19117.4|19146.1|19116.1|19153.5|19123.5|19139.2|19109.2|0
1744146000000|2025-04-08 21:00:00|19146.6|19116.6|19146|19116|19150.9|19120.9|19144.9|19114.9|0
1744146300000|2025-04-08 21:05:00|19146.1|19116.1|19143.9|19113.9|19147.5|19117.5|19143.6|19113.6|0
1744146600000|2025-04-08 21:10:00|19143.8|19113.8|19144.5|19114.5|19145|19115|19142|19112|0
1744146900000|2025-04-08 21:15:00|19144.6|19114.6|19139.9|19109.9|19144.9|19114.9|19139.9|19109.9|0
1744147200000|2025-04-08 21:20:00|19140|19110|19141.6|19111.6|19143.8|19113.8|19139.2|19109.2|0
1744147500000|2025-04-08 21:25:00|19140.8|19110.8|19145.2|19115.2|19145.5|19115.5|19140.4|19110.4|0
1744147800000|2025-04-08 21:30:00|19145.1|19115.1|19149|19119|19149.2|19119.2|19144.5|19114.5|0
1744148100000|2025-04-08 21:35:00|19148.7|19118.7|19150.4|19120.4|19152.1|19122.1|19148.6|19118.6|0
1744148400000|2025-04-08 21:40:00|19150.7|19120.7|19151.6|19121.6|19155.3|19125.3|19150.7|19120.7|0
1744148700000|2025-04-08 21:45:00|19151.9|19121.9|19152|19122|19155.1|19125.1|19151.1|19121.1|0
1744149000000|2025-04-08 21:50:00|19152.1|19122.1|19153.1|19123.1|19153.6|19123.6|19149.5|19119.5|0
1744149300000|2025-04-08 21:55:00|19153|19123|19142.5|19112.5|19153.5|19123.5|19142.5|19112.5|0
1744149600000|2025-04-08 22:00:00|19144|19114|19070.2|19040.2|19153.4|19123.4|19046.7|19016.7|0
1744149900000|2025-04-08 22:05:00|19069.7|19039.7|19067|19037|19085.8|19055.8|19052.2|19022.2|0
1744150200000|2025-04-08 22:10:00|19066.7|19036.7|19009.9|18979.9|19078.5|19048.5|18987.4|18957.4|0
1744150500000|2025-04-08 22:15:00|19012|18982|18993.8|18963.8|19015.7|18985.7|18980.6|18950.6|0
1744150800000|2025-04-08 22:20:00|18995.6|18965.6|18895.4|18865.4|19003.8|18973.8|18885.9|18855.9|0
1744151100000|2025-04-08 22:25:00|18896.4|18866.4|18894.1|18864.1|18908.2|18878.2|18877.1|18847.1|0
1744151400000|2025-04-08 22:30:00|18893.8|18863.8|18911.2|18881.2|18913.8|18883.8|18892.5|18862.5|0
1744151700000|2025-04-08 22:35:00|18879.6|18849.6|18890.2|18860.2|18899.3|18869.3|18863.7|18833.7|0
1744152000000|2025-04-08 22:40:00|18890.5|18860.5|18898.2|18868.2|18907.1|18877.1|18867.3|18837.3|0
1744152300000|2025-04-08 22:45:00|18897.9|18867.9|18909.6|18879.6|18914.8|18884.8|18895.6|18865.6|0
1744152600000|2025-04-08 22:50:00|18910.1|18880.1|18913.8|18883.8|18937.9|18907.9|18904.7|18874.7|0
1744152900000|2025-04-08 22:55:00|18913.5|18883.5|18963.5|18933.5|18963.5|18933.5|18904.6|18874.6|0
1744153200000|2025-04-08 23:00:00|18963|18933|18934.3|18904.3|18963|18933|18932|18902|0
1744153500000|2025-04-08 23:05:00|18934.4|18904.4|18927.2|18897.2|18935.5|18905.5|18914|18884|0
1744153800000|2025-04-08 23:10:00|18927|18897|18912.3|18882.3|18929.3|18899.3|18912.3|18882.3|0
1744154100000|2025-04-08 23:15:00|18912.6|18882.6|18899.3|18869.3|18917.5|18887.5|18873.3|18843.3|0
1744154400000|2025-04-08 23:20:00|18898.8|18868.8|18885.9|18855.9|18899.5|18869.5|18865.1|18835.1|0
1744154700000|2025-04-08 23:25:00|18886.5|18856.5|18874.2|18844.2|18897.7|18867.7|18870.4|18840.4|0
1744155000000|2025-04-08 23:30:00|18874|18844|18814.5|18784.5|18883.6|18853.6|18813.9|18783.9|0
1744155300000|2025-04-08 23:35:00|18813.4|18783.4|18846.3|18816.3|18846.9|18816.9|18811.6|18781.6|0
1744155600000|2025-04-08 23:40:00|18846.6|18816.6|18817.3|18787.3|18856.3|18826.3|18816|18786|0
1744155900000|2025-04-08 23:45:00|18816.8|18786.8|18867|18837|18873.4|18843.4|18813.8|18783.8|0
1744156200000|2025-04-08 23:50:00|18866.5|18836.5|18866.9|18836.9|18875.3|18845.3|18851.6|18821.6|0
1744156500000|2025-04-08 23:55:00|18867.4|18837.4|18895.6|18865.6|18895.6|18865.6|18863.7|18833.7|0
1744156800000|2025-04-09 00:00:00|18895.1|18865.1|18869.7|18839.7|18897.9|18867.9|18855.9|18825.9|0
1744157100000|2025-04-09 00:05:00|18869.6|18839.6|18854.5|18824.5|18883.4|18853.4|18848.6|18818.6|0
1744157400000|2025-04-09 00:10:00|18855|18825|18850.2|18820.2|18861.9|18831.9|18839.8|18809.8|0
1744157700000|2025-04-09 00:15:00|18849.7|18819.7|18840.2|18810.2|18850.5|18820.5|18825.1|18795.1|0
1744158000000|2025-04-09 00:20:00|18839.7|18809.7|18836.1|18806.1|18853.4|18823.4|18823.5|18793.5|0
1744158300000|2025-04-09 00:25:00|18835.6|18805.6|18833.2|18803.2|18842.3|18812.3|18828|18798|0
1744158600000|2025-04-09 00:30:00|18833.3|18803.3|18851.5|18821.5|18863.4|18833.4|18828.6|18798.6|0
1744158900000|2025-04-09 00:35:00|18851.2|18821.2|18843.4|18813.4|18851.5|18821.5|18831.2|18801.2|0
1744159200000|2025-04-09 00:40:00|18843.6|18813.6|18878.4|18848.4|18885|18855|18833.3|18803.3|0
1744159500000|2025-04-09 00:45:00|18878.6|18848.6|18940|18910|18940|18910|18874.3|18844.3|0
1744159800000|2025-04-09 00:50:00|18940.2|18910.2|18931.6|18901.6|18940.2|18910.2|18927|18897|0
1744160100000|2025-04-09 00:55:00|18931.8|18901.8|18940.4|18910.4|18946.6|18916.6|18929|18899|0
1744160400000|2025-04-09 01:00:00|18939.6|18909.6|18994.1|18964.1|18999.4|18969.4|18933|18903|0
1744160700000|2025-04-09 01:05:00|18994.7|18964.7|19019.3|18989.3|19030.8|19000.8|18992.1|18962.1|0
1744161000000|2025-04-09 01:10:00|19019.2|18989.2|19003.2|18973.2|19028.2|18998.2|18997.9|18967.9|0
1744161300000|2025-04-09 01:15:00|19025.1|18995.1|19230.3|19222.3|19239.3|19231.3|19023.8|18993.8|5129
1744161600000|2025-04-09 01:20:00|19233.3|19225.3|19227.3|19219.3|19281.3|19273.3|19202.3|19194.3|2663
1744161900000|2025-04-09 01:25:00|19230.8|19222.8|19194.3|19186.3|19290.8|19282.8|19169.8|19161.8|2631
1744162200000|2025-04-09 01:30:00|19188.8|19180.8|19253.3|19245.3|19299.3|19291.3|19117.8|19109.8|8915
1744162500000|2025-04-09 01:35:00|19253.8|19245.8|19369.8|19361.8|19375.8|19367.8|19194.3|19186.3|5597
1744162800000|2025-04-09 01:40:00|19364.3|19356.3|19412.3|19404.3|19477.3|19469.3|19349.8|19341.8|5147
1744163100000|2025-04-09 01:45:00|19414.3|19406.3|19494.3|19486.3|19510.8|19502.8|19393.3|19385.3|3579
1744163400000|2025-04-09 01:50:00|19487.3|19479.3|19469.8|19461.8|19570.3|19562.3|19464.3|19456.3|3625
1744163700000|2025-04-09 01:55:00|19464.8|19456.8|19613.8|19605.8|19613.8|19605.8|19460.8|19452.8|3413
1744164000000|2025-04-09 02:00:00|19614.8|19606.8|19649.3|19641.3|19771.3|19763.3|19614.8|19606.8|5116
1744164300000|2025-04-09 02:05:00|19652.3|19644.3|19663.3|19655.3|19702.8|19694.8|19608.3|19600.3|2831
1744164600000|2025-04-09 02:10:00|19664.3|19656.3|19820.3|19812.3|19834.3|19826.3|19648.8|19640.8|3809
1744164900000|2025-04-09 02:15:00|19822.3|19814.3|19837.3|19829.3|19945.3|19937.3|19818.8|19810.8|5678
1744165200000|2025-04-09 02:20:00|19836.3|19828.3|19875.8|19867.8|19875.8|19867.8|19773.3|19765.3|3302
1744165500000|2025-04-09 02:25:00|19873.3|19865.3|19717.3|19709.3|19873.3|19865.3|19700.8|19692.8|3105
1744165800000|2025-04-09 02:30:00|19715.3|19707.3|19728.3|19720.3|19778.3|19770.3|19683.3|19675.3|2480
1744166100000|2025-04-09 02:35:00|19729.8|19721.8|19664.3|19656.3|19790.8|19782.8|19658.3|19650.3|2121
1744166400000|2025-04-09 02:40:00|19664.8|19656.8|19728.3|19720.3|19742.3|19734.3|19658.8|19650.8|1867
1744166700000|2025-04-09 02:45:00|19728.8|19720.8|19773.8|19765.8|19784.8|19776.8|19713.3|19705.3|2150
1744167000000|2025-04-09 02:50:00|19772.3|19764.3|19836.3|19828.3|19882.8|19874.8|19768.3|19760.3|2095
1744167300000|2025-04-09 02:55:00|19833.8|19825.8|19882.8|19874.8|19893.3|19885.3|19813.3|19805.3|1889
1744167600000|2025-04-09 03:00:00|19882.3|19874.3|19808.3|19800.3|19928.8|19920.8|19796.3|19788.3|2350
1744167900000|2025-04-09 03:05:00|19810.8|19802.8|19740.8|19732.8|19817.3|19809.3|19737.8|19729.8|1719
1744168200000|2025-04-09 03:10:00|19739.3|19731.3|19764.3|19756.3|19799.3|19791.3|19730.8|19722.8|1604
1744168500000|2025-04-09 03:15:00|19763.3|19755.3|19724.3|19716.3|19840.3|19832.3|19722.8|19714.8|1598
1744168800000|2025-04-09 03:20:00|19725.8|19717.8|19773.3|19765.3|19787.3|19779.3|19709.8|19701.8|1572
1744169100000|2025-04-09 03:25:00|19773.8|19765.8|19836.8|19828.8|19873.3|19865.3|19773.8|19765.8|1764
1744169400000|2025-04-09 03:30:00|19835.8|19827.8|19848.3|19840.3|19861.3|19853.3|19796.3|19788.3|1110
1744169700000|2025-04-09 03:35:00|19847.8|19839.8|19756.8|19748.8|19847.8|19839.8|19735.8|19727.8|1542
1744170000000|2025-04-09 03:40:00|19757.8|19749.8|19753.8|19745.8|19769.3|19761.3|19723.8|19715.8|802
1744170300000|2025-04-09 03:45:00|19754.8|19746.8|19764.3|19756.3|19779.8|19771.8|19714.3|19706.3|779
1744170600000|2025-04-09 03:50:00|19763.8|19755.8|19733.3|19725.3|19771.8|19763.8|19731.3|19723.3|559
1744170900000|2025-04-09 03:55:00|19733.8|19725.8|19754.3|19746.3|19756.3|19748.3|19719.8|19711.8|759
1744171200000|2025-04-09 04:00:00|19753.8|19745.8|19762.9|19732.9|19857.8|19827.8|19737.5|19707.5|0
1744171500000|2025-04-09 04:05:00|19763.2|19733.2|19724.8|19694.8|19781.3|19751.3|19724.2|19694.2|0
1744171800000|2025-04-09 04:10:00|19724.3|19694.3|19753.6|19723.6|19768.5|19738.5|19718.8|19688.8|0
1744172100000|2025-04-09 04:15:00|19753.4|19723.4|19733|19703|19768.6|19738.6|19728.6|19698.6|0
1744172400000|2025-04-09 04:20:00|19732.7|19702.7|19750|19720|19759.7|19729.7|19723.7|19693.7|0
1744172700000|2025-04-09 04:25:00|19749.7|19719.7|19673.5|19643.5|19750.1|19720.1|19667.8|19637.8|0
1744173000000|2025-04-09 04:30:00|19672.1|19642.1|19717.7|19687.7|19718.2|19688.2|19647|19617|0
1744173300000|2025-04-09 04:35:00|19717.5|19687.5|19717.3|19687.3|19733.3|19703.3|19711.7|19681.7|0
1744173600000|2025-04-09 04:40:00|19717|19687|19710.1|19680.1|19717|19687|19694|19664|0
1744173900000|2025-04-09 04:45:00|19710.4|19680.4|19747.5|19717.5|19761.5|19731.5|19709.7|19679.7|0
1744174200000|2025-04-09 04:50:00|19747.3|19717.3|19734.3|19704.3|19755.8|19725.8|19730.8|19700.8|0
1744174500000|2025-04-09 04:55:00|19734.1|19704.1|19704.2|19674.2|19737|19707|19699|19669|27
1744174800000|2025-04-09 05:00:00|19704.5|19674.5|19650.8|19642.8|19723.3|19715.3|19582.3|19574.3|3478
1744175100000|2025-04-09 05:05:00|19650.3|19642.3|19721.3|19713.3|19730.8|19722.8|19637.3|19629.3|1522
1744175400000|2025-04-09 05:10:00|19716.8|19708.8|19711.8|19703.8|19765.3|19757.3|19695.3|19687.3|1290
1744175700000|2025-04-09 05:15:00|19712.3|19704.3|19768.3|19760.3|19776.3|19768.3|19706.3|19698.3|1225
1744176000000|2025-04-09 05:20:00|19767.3|19759.3|19698.3|19690.3|19792.3|19784.3|19687.3|19679.3|1536
1744176300000|2025-04-09 05:25:00|19699.3|19691.3|19679.3|19671.3|19702.3|19694.3|19654.8|19646.8|1753
1744176600000|2025-04-09 05:30:00|19678.8|19670.8|19774.8|19766.8|19775.8|19767.8|19658.3|19650.3|1334
1744176900000|2025-04-09 05:35:00|19769.3|19761.3|19807.8|19799.8|19822.3|19814.3|19766.3|19758.3|2277
1744177200000|2025-04-09 05:40:00|19805.8|19797.8|19867.3|19859.3|19894.3|19886.3|19778.3|19770.3|1802
1744177500000|2025-04-09 05:45:00|19864.3|19856.3|19957.8|19949.8|19960.3|19952.3|19850.3|19842.3|1876
1744177800000|2025-04-09 05:50:00|19959.3|19951.3|19910.8|19902.8|20004.8|19996.8|19904.3|19896.3|2488
1744178100000|2025-04-09 05:55:00|19907.3|19899.3|19928.8|19920.8|19969.3|19961.3|19886.8|19878.8|1535
1744178400000|2025-04-09 06:00:00|19927.8|19919.8|19926.3|19918.3|19963.3|19955.3|19900.3|19892.3|1285
1744178700000|2025-04-09 06:05:00|19922.8|19914.8|19960.8|19952.8|19980.8|19972.8|19867.3|19859.3|1833
1744179000000|2025-04-09 06:10:00|19959.8|19951.8|20067.3|20059.3|20067.3|20059.3|19935.8|19927.8|2101
1744179300000|2025-04-09 06:15:00|20068.8|20060.8|20061.8|20053.8|20142.3|20134.3|20034.3|20026.3|4643
1744179600000|2025-04-09 06:20:00|20062.8|20054.8|19926.3|19918.3|20067.8|20059.8|19898.8|19890.8|3849
1744179900000|2025-04-09 06:25:00|19926.8|19918.8|19962.3|19954.3|19966.8|19958.8|19882.8|19874.8|1842
1744180200000|2025-04-09 06:30:00|19966.8|19958.8|20021.8|20013.8|20047.8|20039.8|19963.8|19955.8|1898
1744180500000|2025-04-09 06:35:00|20022.3|20014.3|19965.3|19957.3|20074.3|20066.3|19965.3|19957.3|1856
1744180800000|2025-04-09 06:40:00|19964.8|19956.8|19999.8|19991.8|20011.3|20003.3|19954.3|19946.3|1669
1744181100000|2025-04-09 06:45:00|20001.3|19993.3|19985.3|19977.3|20005.3|19997.3|19955.3|19947.3|1258
1744181400000|2025-04-09 06:50:00|19985.8|19977.8|20001.3|19993.3|20021.8|20013.8|19975.3|19967.3|1308
1744181700000|2025-04-09 06:55:00|19999.3|19991.3|19945.8|19937.8|20000.8|19992.8|19927.3|19919.3|1579
1744182000000|2025-04-09 07:00:00|19944.3|19936.3|20232.8|20224.8|20293.8|20285.8|19905.8|19897.8|7854
1744182300000|2025-04-09 07:05:00|20238.8|20230.8|19972.8|19964.8|20250.8|20242.8|19954.3|19946.3|6565
1744182600000|2025-04-09 07:10:00|19972.3|19964.3|20021.3|20013.3|20061.3|20053.3|19956.3|19948.3|3252
1744182900000|2025-04-09 07:15:00|20024.3|20016.3|20119.8|20111.8|20154.3|20146.3|20024.3|20016.3|3267
1744183200000|2025-04-09 07:20:00|20120.8|20112.8|20156.8|20148.8|20189.3|20181.3|20069.8|20061.8|2377
1744183500000|2025-04-09 07:25:00|20157.3|20149.3|20229.3|20221.3|20242.3|20234.3|20130.8|20122.8|2314
1744183800000|2025-04-09 07:30:00|20228.8|20220.8|20302.8|20294.8|20307.8|20299.8|20189.3|20181.3|2782
1744184100000|2025-04-09 07:35:00|20302.3|20294.3|20297.8|20289.8|20332.8|20324.8|20275.3|20267.3|2826
1744184400000|2025-04-09 07:40:00|20299.8|20291.8|20350.8|20342.8|20354.8|20346.8|20289.3|20281.3|2185
1744184700000|2025-04-09 07:45:00|20352.8|20344.8|20325.3|20317.3|20404.3|20396.3|20325.3|20317.3|2572
1744185000000|2025-04-09 07:50:00|20322.3|20314.3|20251.8|20243.8|20323.8|20315.8|20250.8|20242.8|2123
1744185300000|2025-04-09 07:55:00|20251.3|20243.3|20270.8|20262.8|20284.8|20276.8|20233.3|20225.3|1875
1744185600000|2025-04-09 08:00:00|20268.8|20260.8|20197.3|20189.3|20288.8|20280.8|20184.3|20176.3|2196
1744185900000|2025-04-09 08:05:00|20201.3|20193.3|20125.8|20117.8|20201.3|20193.3|20120.3|20112.3|2581
1744186200000|2025-04-09 08:10:00|20121.3|20113.3|20115.8|20107.8|20166.8|20158.8|20103.8|20095.8|1935
1744186500000|2025-04-09 08:15:00|20117.3|20109.3|20095.3|20087.3|20129.3|20121.3|20080.8|20072.8|1590
1744186800000|2025-04-09 08:20:00|20093.3|20085.3|20094.8|20086.8|20106.3|20098.3|20061.3|20053.3|1047
1744187100000|2025-04-09 08:25:00|20094.3|20086.3|20161.8|20153.8|20163.3|20155.3|20081.8|20073.8|1361
1744187400000|2025-04-09 08:30:00|20157.4|20127.4|20132.9|20102.9|20159.9|20129.9|20093.5|20063.5|0
1744187700000|2025-04-09 08:35:00|20133.2|20103.2|20189.4|20159.4|20209.1|20179.1|20127.6|20097.6|0
1744188000000|2025-04-09 08:40:00|20189.1|20159.1|20228.7|20198.7|20241.3|20211.3|20189.1|20159.1|0
1744188300000|2025-04-09 08:45:00|20229|20199|20231.1|20201.1|20247|20217|20221.6|20191.6|0
1744188600000|2025-04-09 08:50:00|20231|20201|20244|20214|20258.3|20228.3|20211.9|20181.9|0
1744188900000|2025-04-09 08:55:00|20243.8|20213.8|20266|20236|20281|20251|20238.3|20208.3|0
1744189200000|2025-04-09 09:00:00|20265.5|20235.5|20214.9|20184.9|20274.6|20244.6|20212.6|20182.6|0
1744189500000|2025-04-09 09:05:00|20214.7|20184.7|20235.8|20205.8|20235.8|20205.8|20204.7|20174.7|0
1744189800000|2025-04-09 09:10:00|20235.5|20205.5|20243|20213|20265|20235|20230|20200|0
1744190100000|2025-04-09 09:15:00|20242.8|20212.8|20074.3|20066.3|20242.8|20212.8|20073.8|20065.8|524
1744190400000|2025-04-09 09:20:00|20073.8|20065.8|20073.3|20065.3|20111.3|20103.3|20072.8|20064.8|270
1744190700000|2025-04-09 09:25:00|20072.3|20064.3|20061.3|20053.3|20085.3|20077.3|20028.8|20020.8|353
1744191000000|2025-04-09 09:30:00|20060.8|20052.8|20060.8|20052.8|20071.8|20063.8|20030.3|20022.3|266
1744191300000|2025-04-09 09:35:00|20061.3|20053.3|20061.8|20053.8|20070.8|20062.8|20040.8|20032.8|254
1744191600000|2025-04-09 09:40:00|20062.3|20054.3|20066.8|20058.8|20093.3|20085.3|20042.8|20034.8|286
1744191900000|2025-04-09 09:45:00|20067.8|20059.8|20057.8|20049.8|20069.3|20061.3|20037.8|20029.8|312
1744192200000|2025-04-09 09:50:00|20058.3|20050.3|20033.8|20025.8|20072.3|20064.3|20030.3|20022.3|239
1744192500000|2025-04-09 09:55:00|20034.3|20026.3|20021.3|20013.3|20049.3|20041.3|20019.8|20011.8|306
1744192800000|2025-04-09 10:00:00|20024.8|20016.8|19997.3|19989.3|20027.8|20019.8|19978.8|19970.8|291
1744193100000|2025-04-09 10:05:00|19997.8|19989.8|20005.3|19997.3|20005.3|19997.3|19969.3|19961.3|404
1744193400000|2025-04-09 10:10:00|20007.3|19999.3|20029.8|20021.8|20037.8|20029.8|20003.8|19995.8|281
1744193700000|2025-04-09 10:15:00|20026.8|20018.8|19996.3|19988.3|20033.8|20025.8|19995.8|19987.8|147
1744194000000|2025-04-09 10:20:00|19995.8|19987.8|19977.3|19969.3|20005.8|19997.8|19965.8|19957.8|174
1744194300000|2025-04-09 10:25:00|19977.8|19969.8|20008.3|20000.3|20009.8|20001.8|19967.8|19959.8|98
1744194600000|2025-04-09 10:30:00|20008.8|20000.8|20007.8|19999.8|20025.8|20017.8|19992.3|19984.3|93
1744194900000|2025-04-09 10:35:00|20008.3|20000.3|20021.8|20013.8|20030.8|20022.8|20003.8|19995.8|129
1744195200000|2025-04-09 10:40:00|20021.3|20013.3|20050.3|20042.3|20051.3|20043.3|20020.3|20012.3|146
1744195500000|2025-04-09 10:45:00|20050.8|20042.8|20026.3|20018.3|20067.3|20059.3|20020.8|20012.8|174
1744195800000|2025-04-09 10:50:00|20023.8|20015.8|20061.3|20053.3|20071.3|20063.3|20022.8|20014.8|207
1744196100000|2025-04-09 10:55:00|20060.8|20052.8|20002.8|19994.8|20094.3|20086.3|19966.8|19958.8|609
1744196400000|2025-04-09 11:00:00|20008.3|20000.3|19622.8|19614.8|20011.3|20003.3|19615.8|19607.8|3439
1744196700000|2025-04-09 11:05:00|19625.3|19617.3|19657.3|19649.3|19749.3|19741.3|19600.8|19592.8|938
1744197000000|2025-04-09 11:10:00|19654.3|19646.3|19743.3|19735.3|19743.3|19735.3|19600.8|19592.8|890
1744197300000|2025-04-09 11:15:00|19743.8|19735.8|19743.3|19735.3|19847.8|19839.8|19714.8|19706.8|678
1744197600000|2025-04-09 11:20:00|19745.3|19737.3|19690.8|19682.8|19755.3|19747.3|19660.8|19652.8|381
1744197900000|2025-04-09 11:25:00|19687.8|19679.8|19768.3|19760.3|19801.8|19793.8|19683.8|19675.8|309
1744198200000|2025-04-09 11:30:00|19770.3|19762.3|19693.3|19685.3|19774.8|19766.8|19685.3|19677.3|254
1744198500000|2025-04-09 11:35:00|19693.8|19685.8|19653.3|19645.3|19704.8|19696.8|19651.3|19643.3|301
1744198800000|2025-04-09 11:40:00|19654.3|19646.3|19530.8|19522.8|19664.3|19656.3|19484.3|19476.3|1083
1744199100000|2025-04-09 11:45:00|19526.8|19518.8|19524.3|19516.3|19672.3|19664.3|19454.8|19446.8|1389
1744199400000|2025-04-09 11:50:00|19529.8|19521.8|19493.3|19485.3|19582.8|19574.8|19483.8|19475.8|383
1744199700000|2025-04-09 11:55:00|19493.8|19485.8|19495.3|19487.3|19521.8|19513.8|19477.3|19469.3|407
1744200000000|2025-04-09 12:00:00|19498.3|19490.3|19560.8|19552.8|19561.8|19553.8|19460.8|19452.8|405
1744200300000|2025-04-09 12:05:00|19559.8|19551.8|19545.3|19537.3|19569.8|19561.8|19489.8|19481.8|382
1744200600000|2025-04-09 12:10:00|19544.8|19536.8|19569.3|19561.3|19583.8|19575.8|19529.3|19521.3|395
1744200900000|2025-04-09 12:15:00|19568.8|19560.8|19567.8|19559.8|19621.8|19613.8|19542.3|19534.3|495
1744201200000|2025-04-09 12:20:00|19569.3|19561.3|19546.3|19538.3|19583.8|19575.8|19513.3|19505.3|364
1744201500000|2025-04-09 12:25:00|19547.8|19539.8|19584.8|19576.8|19600.8|19592.8|19529.8|19521.8|242
1744201800000|2025-04-09 12:30:00|19584.3|19576.3|19580.8|19572.8|19608.3|19600.3|19566.3|19558.3|242
1744202100000|2025-04-09 12:35:00|19582.3|19574.3|19511.3|19503.3|19584.3|19576.3|19506.3|19498.3|381
1744202400000|2025-04-09 12:40:00|19510.8|19502.8|19530.8|19522.8|19542.3|19534.3|19504.3|19496.3|652
1744202700000|2025-04-09 12:45:00|19530.3|19522.3|19543.3|19535.3|19569.3|19561.3|19517.8|19509.8|141
1744203000000|2025-04-09 12:50:00|19542.8|19534.8|19594.8|19586.8|19597.8|19589.8|19535.8|19527.8|251
1744203300000|2025-04-09 12:55:00|19595.3|19587.3|19585.8|19577.8|19613.3|19605.3|19578.8|19570.8|343
1744203600000|2025-04-09 13:00:00|19581.8|19573.8|19599.8|19591.8|19645.8|19637.8|19540.3|19532.3|826
1744203900000|2025-04-09 13:05:00|19597.3|19589.3|19664.8|19656.8|19705.3|19697.3|19590.3|19582.3|774
1744204200000|2025-04-09 13:10:00|19665.3|19657.3|19698.8|19690.8|19707.8|19699.8|19661.8|19653.8|546
1744204500000|2025-04-09 13:15:00|19699.3|19691.3|19726.3|19718.3|19735.3|19727.3|19673.8|19665.8|319
1744204800000|2025-04-09 13:20:00|19727.3|19719.3|19730.3|19722.3|19749.3|19741.3|19699.8|19691.8|420
1744205100000|2025-04-09 13:25:00|19728.8|19720.8|19741.3|19733.3|19753.3|19745.3|19702.3|19694.3|330
1744205400000|2025-04-09 13:30:00|19739.8|19731.8|19782.3|19774.3|19824.3|19816.3|19684.3|19676.3|1547
1744205700000|2025-04-09 13:35:00|19780.8|19772.8|19982.8|19974.8|19996.3|19988.3|19746.3|19738.3|1524
1744206000000|2025-04-09 13:40:00|19981.8|19973.8|19822.3|19814.3|19990.8|19982.8|19794.8|19786.8|988
1744206300000|2025-04-09 13:45:00|19817.8|19809.8|19888.8|19880.8|19890.3|19882.3|19786.3|19778.3|952
1744206600000|2025-04-09 13:50:00|19890.8|19882.8|19870.8|19862.8|19939.8|19931.8|19809.3|19801.3|1151
1744206900000|2025-04-09 13:55:00|19871.8|19863.8|19814.3|19806.3|19923.8|19915.8|19814.3|19806.3|636
1744207200000|2025-04-09 14:00:00|19815.3|19807.3|19894.3|19886.3|19932.3|19924.3|19804.8|19796.8|583
1744207500000|2025-04-09 14:05:00|19897.3|19889.3|19829.8|19821.8|19897.3|19889.3|19801.8|19793.8|528
1744207800000|2025-04-09 14:10:00|19830.3|19822.3|19813.3|19805.3|19862.8|19854.8|19793.3|19785.3|359
1744208100000|2025-04-09 14:15:00|19813.8|19805.8|19835.8|19827.8|19858.3|19850.3|19812.8|19804.8|246
1744208400000|2025-04-09 14:20:00|19835.3|19827.3|19783.8|19775.8|19848.3|19840.3|19768.3|19760.3|404
1744208700000|2025-04-09 14:25:00|19784.3|19776.3|19735.3|19727.3|19798.3|19790.3|19703.8|19695.8|400
1744209000000|2025-04-09 14:30:00|19734.8|19726.8|19814.3|19806.3|19843.3|19835.3|19718.8|19710.8|616
1744209300000|2025-04-09 14:35:00|19814.8|19806.8|19724.8|19716.8|19816.8|19808.8|19707.3|19699.3|265
1744209600000|2025-04-09 14:40:00|19723.8|19715.8|19703.8|19695.8|19741.3|19733.3|19680.8|19672.8|360
1744209900000|2025-04-09 14:45:00|19701.8|19693.8|19662.3|19654.3|19722.3|19714.3|19652.3|19644.3|432
1744210200000|2025-04-09 14:50:00|19662.8|19654.8|19612.8|19604.8|19669.3|19661.3|19564.8|19556.8|692
1744210500000|2025-04-09 14:55:00|19609.8|19601.8|19549.3|19541.3|19638.8|19630.8|19547.3|19539.3|538
1744210800000|2025-04-09 15:00:00|19550.3|19542.3|19585.3|19577.3|19590.8|19582.8|19539.3|19531.3|386
1744211100000|2025-04-09 15:05:00|19584.3|19576.3|19633.8|19625.8|19652.8|19644.8|19577.3|19569.3|492
1744211400000|2025-04-09 15:10:00|19635.3|19627.3|19627.8|19619.8|19663.8|19655.8|19600.8|19592.8|274
1744211700000|2025-04-09 15:15:00|19628.3|19620.3|19667.8|19659.8|19683.3|19675.3|19627.3|19619.3|462
1744212000000|2025-04-09 15:20:00|19668.8|19660.8|19683.3|19675.3|19684.8|19676.8|19639.3|19631.3|359
1744212300000|2025-04-09 15:25:00|19682.8|19674.8|19624.3|19616.3|19685.3|19677.3|19622.3|19614.3|424
1744212600000|2025-04-09 15:30:00|19625.3|19617.3|19627.3|19619.3|19661.8|19653.8|19606.3|19598.3|412
1744212900000|2025-04-09 15:35:00|19626.8|19618.8|19577.8|19569.8|19641.8|19633.8|19574.3|19566.3|207
1744213200000|2025-04-09 15:40:00|19576.8|19568.8|19602.8|19594.8|19613.8|19605.8|19554.8|19546.8|270
1744213500000|2025-04-09 15:45:00|19603.3|19595.3|19640.8|19632.8|19688.3|19680.3|19600.8|19592.8|438
1744213800000|2025-04-09 15:50:00|19641.3|19633.3|19663.8|19655.8|19702.3|19694.3|19626.3|19618.3|326
1744214100000|2025-04-09 15:55:00|19662.8|19654.8|19616.8|19608.8|19666.3|19658.3|19599.8|19591.8|233
1744214400000|2025-04-09 16:00:00|19617.8|19609.8|19626.3|19618.3|19637.8|19629.8|19603.3|19595.3|168
1744214700000|2025-04-09 16:05:00|19626.8|19618.8|19652.8|19644.8|19654.8|19646.8|19608.3|19600.3|141
1744215000000|2025-04-09 16:10:00|19653.3|19645.3|19719.3|19711.3|19733.8|19725.8|19636.8|19628.8|328
1744215300000|2025-04-09 16:15:00|19718.8|19710.8|19748.3|19740.3|19749.3|19741.3|19699.3|19691.3|328
1744215600000|2025-04-09 16:20:00|19748.8|19740.8|19729.8|19721.8|19765.3|19757.3|19726.3|19718.3|351
1744215900000|2025-04-09 16:25:00|19727.8|19719.8|19745.3|19737.3|19772.8|19764.8|19725.3|19717.3|236
1744216200000|2025-04-09 16:30:00|19745.8|19737.8|19796.3|19788.3|19797.3|19789.3|19729.3|19721.3|213
1744216500000|2025-04-09 16:35:00|19795.8|19787.8|19782.8|19774.8|19802.3|19794.3|19773.8|19765.8|317
1744216800000|2025-04-09 16:40:00|19783.3|19775.3|19787.3|19779.3|19791.3|19783.3|19759.3|19751.3|156
1744217100000|2025-04-09 16:45:00|19787.8|19779.8|19824.8|19816.8|19825.3|19817.3|19750.3|19742.3|289
1744217400000|2025-04-09 16:50:00|19827.3|19819.3|19861.8|19853.8|19863.3|19855.3|19797.8|19789.8|256
1744217700000|2025-04-09 16:55:00|19861.3|19853.3|19875.3|19867.3|19882.3|19874.3|19854.3|19846.3|372
1744218000000|2025-04-09 17:00:00|19876.8|19868.8|19937.3|19929.3|19957.8|19949.8|19868.8|19860.8|429
1744218300000|2025-04-09 17:05:00|19935.8|19927.8|19829.3|19821.3|19935.8|19927.8|19819.3|19811.3|301
1744218600000|2025-04-09 17:10:00|19829.8|19821.8|19853.3|19845.3|19857.8|19849.8|19813.8|19805.8|186
1744218900000|2025-04-09 17:15:00|19853.8|19845.8|20075.8|20067.8|20162.8|20154.8|19682.8|19674.8|1557
1744219200000|2025-04-09 17:20:00|20077.8|20069.8|20069.3|20061.3|20164.8|20156.8|19752.3|19744.3|1466
1744219500000|2025-04-09 17:25:00|20055.8|20047.8|19988.3|19970.3|20392.3|20384.3|19985.8|19967.8|2118
1744219800000|2025-04-09 17:30:00|19988.8|19970.8|20330.3|20312.3|20330.3|20312.3|19955.8|19937.8|1016
1744220100000|2025-04-09 17:35:00|20331.8|20313.8|20074.3|20056.3|20389.8|20371.8|20065.8|20047.8|1244
1744220400000|2025-04-09 17:40:00|20077.3|20059.3|20009.8|19991.8|20163.3|20145.3|20004.3|19986.3|711
1744220700000|2025-04-09 17:45:00|20008.8|19990.8|20126.3|20108.3|20171.3|20153.3|20008.8|19990.8|884
1744221000000|2025-04-09 17:50:00|20123.8|20105.8|20198.3|20180.3|20205.8|20187.8|20095.3|20077.3|592
1744221300000|2025-04-09 17:55:00|20198.8|20180.8|20349.8|20331.8|20353.8|20335.8|20122.3|20104.3|561
1744221600000|2025-04-09 18:00:00|20349.3|20331.3|20400.3|20382.3|20415.8|20397.8|20262.8|20244.8|811
1744221900000|2025-04-09 18:05:00|20399.3|20381.3|20335.3|20317.3|20409.3|20391.3|20245.8|20227.8|599
1744222200000|2025-04-09 18:10:00|20330.3|20312.3|20355.3|20337.3|20380.8|20362.8|20308.3|20290.3|272
1744222500000|2025-04-09 18:15:00|20354.8|20336.8|20322.3|20304.3|20437.3|20419.3|20309.3|20291.3|465
1744222800000|2025-04-09 18:20:00|20321.8|20303.8|20394.8|20376.8|20427.8|20409.8|20290.3|20272.3|498
1744223100000|2025-04-09 18:25:00|20395.3|20377.3|20407.8|20389.8|20451.3|20433.3|20366.3|20348.3|338
1744223400000|2025-04-09 18:30:00|20407.3|20389.3|20321.3|20303.3|20453.8|20435.8|20308.8|20290.8|308
1744223700000|2025-04-09 18:35:00|20324.3|20306.3|20414.8|20396.8|20435.3|20417.3|20306.3|20288.3|320
1744224000000|2025-04-09 18:40:00|20414.3|20396.3|20315.3|20297.3|20418.3|20400.3|20284.3|20266.3|404
1744224300000|2025-04-09 18:45:00|20320.3|20302.3|20251.8|20233.8|20353.3|20335.3|20236.3|20218.3|969
1744224600000|2025-04-09 18:50:00|20254.8|20236.8|20205.8|20187.8|20285.3|20267.3|20197.3|20179.3|343
1744224900000|2025-04-09 18:55:00|20205.3|20187.3|20170.9|20130.9|20211.3|20193.3|20150.3|20130.9|431
1744225200000|2025-04-09 19:00:00|20170.8|20130.8|20222.3|20182.3|20223|20183|20149.8|20109.8|0
1744225500000|2025-04-09 19:05:00|20222.5|20182.5|20257.4|20217.4|20257.4|20217.4|20192.3|20152.3|0
1744225800000|2025-04-09 19:10:00|20257.5|20217.5|20294.8|20254.8|20303.2|20263.2|20253.3|20213.3|0
1744226100000|2025-04-09 19:15:00|20295.4|20255.4|20333.4|20293.4|20341.4|20301.4|20285.9|20245.9|0
1744226400000|2025-04-09 19:20:00|20334.6|20294.6|20385.7|20345.7|20390.5|20350.5|20331.2|20291.2|0
1744226700000|2025-04-09 19:25:00|20385.6|20345.6|20341.1|20301.1|20395.5|20355.5|20335.8|20295.8|0
1744227000000|2025-04-09 19:30:00|20341.2|20301.2|20417.5|20377.5|20424.2|20384.2|20330.6|20290.6|0
1744227300000|2025-04-09 19:35:00|20417.8|20377.8|20403.2|20363.2|20422|20382|20363.5|20323.5|0
1744227600000|2025-04-09 19:40:00|20402.8|20362.8|20403.1|20363.1|20409.6|20369.6|20375.8|20335.8|0
1744227900000|2025-04-09 19:45:00|20403.5|20363.5|20400.8|20360.8|20407.7|20367.7|20353.5|20313.5|0
1744228200000|2025-04-09 19:50:00|20403.2|20363.2|20379.8|20339.8|20414.7|20374.7|20378.9|20338.9|0
1744228500000|2025-04-09 19:55:00|20379.9|20339.9|20379.7|20339.7|20426.5|20386.5|20347.7|20307.7|0
1744228800000|2025-04-09 20:00:00|20389.8|20349.8|20389.4|20349.4|20434.2|20394.2|20384.7|20344.7|0
1744229100000|2025-04-09 20:05:00|20388.4|20348.4|20430.5|20390.5|20442.3|20402.3|20381|20341|0
1744229400000|2025-04-09 20:10:00|20431.6|20391.6|20383.3|20343.3|20432.2|20392.2|20375.9|20335.9|0
1744229700000|2025-04-09 20:15:00|20383.8|20343.8|20418.7|20378.7|20424.3|20384.3|20383.3|20343.3|0
1744230000000|2025-04-09 20:20:00|20419.2|20379.2|20427.7|20387.7|20432.8|20392.8|20419.2|20379.2|0
1744230300000|2025-04-09 20:25:00|20428.2|20388.2|20425.7|20385.7|20441.2|20401.2|20419.8|20379.8|0
1744230600000|2025-04-09 20:30:00|20425.2|20385.2|20439.3|20399.3|20440.1|20400.1|20409|20369|0
1744230900000|2025-04-09 20:35:00|20436.3|20396.3|20443.8|20403.8|20445.5|20405.5|20432.7|20392.7|0
1744231200000|2025-04-09 20:40:00|20443.9|20403.9|20460.6|20420.6|20463.2|20423.2|20443.9|20403.9|0
1744231500000|2025-04-09 20:45:00|20459.6|20419.6|20469.5|20429.5|20470.1|20430.1|20455.8|20415.8|0
1744231800000|2025-04-09 20:50:00|20469.6|20429.6|20515.4|20475.4|20515.9|20475.9|20465.3|20425.3|0
1744232100000|2025-04-09 20:55:00|20514.3|20474.3|20516.6|20476.6|20523.3|20483.3|20506.5|20466.5|0
1744232400000|2025-04-09 21:00:00|20517.1|20477.1|20521|20481|20521|20481|20515.3|20475.3|0
1744232700000|2025-04-09 21:05:00|20521.4|20481.4|20518.9|20478.9|20521.6|20481.6|20516.9|20476.9|0
1744233000000|2025-04-09 21:10:00|20518.6|20478.6|20520.6|20480.6|20522.6|20482.6|20517.9|20477.9|0
1744233300000|2025-04-09 21:15:00|20520.7|20480.7|20521.2|20481.2|20522.4|20482.4|20519.7|20479.7|0
1744233600000|2025-04-09 21:20:00|20521.1|20481.1|20515.9|20475.9|20521.1|20481.1|20515.9|20475.9|0
1744233900000|2025-04-09 21:25:00|20516.7|20476.7|20509.6|20469.6|20517.6|20477.6|20509.6|20469.6|0
1744234200000|2025-04-09 21:30:00|20509.5|20469.5|20501.5|20461.5|20510.6|20470.6|20501.5|20461.5|0
1744234500000|2025-04-09 21:35:00|20501.1|20461.1|20493.1|20453.1|20501.2|20461.2|20491.7|20451.7|0
1744234800000|2025-04-09 21:40:00|20491.9|20451.9|20496.8|20456.8|20499.6|20459.6|20489.6|20449.6|0
1744235100000|2025-04-09 21:45:00|20497|20457|20494.2|20454.2|20498.6|20458.6|20493.2|20453.2|0
1744235400000|2025-04-09 21:50:00|20493.2|20453.2|20490.4|20450.4|20496.4|20456.4|20488.9|20448.9|0
1744235700000|2025-04-09 21:55:00|20490.3|20450.3|20489.2|20449.2|20490.8|20450.8|20486.2|20446.2|0
1744236000000|2025-04-09 22:00:00|20487.4|20447.4|20464.5|20424.5|20506.1|20466.1|20459.2|20419.2|0
1744236300000|2025-04-09 22:05:00|20465.2|20425.2|20475.2|20435.2|20477.5|20437.5|20463.1|20423.1|0
1744236600000|2025-04-09 22:10:00|20475.5|20435.5|20503.2|20463.2|20506.3|20466.3|20474.7|20434.7|0
1744236900000|2025-04-09 22:15:00|20503|20463|20501.5|20461.5|20506.8|20466.8|20495.6|20455.6|0
1744237200000|2025-04-09 22:20:00|20500.3|20460.3|20502.9|20462.9|20505.5|20465.5|20488.7|20448.7|0
1744237500000|2025-04-09 22:25:00|20503.7|20463.7|20513.9|20473.9|20513.9|20473.9|20501.8|20461.8|0
1744237800000|2025-04-09 22:30:00|20512.6|20472.6|20509.3|20469.3|20513.5|20473.5|20495.8|20455.8|0
1744238100000|2025-04-09 22:35:00|20509.8|20469.8|20510.4|20470.4|20512.7|20472.7|20503.1|20463.1|0
1744238400000|2025-04-09 22:40:00|20510.6|20470.6|20520.4|20480.4|20522.6|20482.6|20507.1|20467.1|0
1744238700000|2025-04-09 22:45:00|20520.6|20480.6|20522|20482|20525.2|20485.2|20504.8|20464.8|0
1744239000000|2025-04-09 22:50:00|20521.5|20481.5|20523.6|20483.6|20528.7|20488.7|20521.2|20481.2|0
1744239300000|2025-04-09 22:55:00|20523.9|20483.9|20532.7|20492.7|20532.7|20492.7|20521.9|20481.9|0
1744239600000|2025-04-09 23:00:00|20531.9|20491.9|20525.3|20485.3|20553.1|20513.1|20522.3|20482.3|0
1744239900000|2025-04-09 23:05:00|20525.5|20485.5|20533|20493|20536.1|20496.1|20525.3|20485.3|0
1744240200000|2025-04-09 23:10:00|20532.8|20492.8|20530|20490|20535.7|20495.7|20522.2|20482.2|0
1744240500000|2025-04-09 23:15:00|20530.2|20490.2|20540.5|20500.5|20545.3|20505.3|20530.2|20490.2|0
1744240800000|2025-04-09 23:20:00|20540.3|20500.3|20528.2|20488.2|20544.7|20504.7|20525|20485|0
1744241100000|2025-04-09 23:25:00|20528.3|20488.3|20533.2|20493.2|20539.7|20499.7|20527.7|20487.7|0
1744241400000|2025-04-09 23:30:00|20532.9|20492.9|20539|20499|20545|20505|20532.6|20492.6|0
1744241700000|2025-04-09 23:35:00|20538.8|20498.8|20535.1|20495.1|20544.4|20504.4|20534.8|20494.8|0
1744242000000|2025-04-09 23:40:00|20534.1|20494.1|20536.8|20496.8|20537.7|20497.7|20532.3|20492.3|0
1744242300000|2025-04-09 23:45:00|20537.1|20497.1|20529.6|20489.6|20542.7|20502.7|20525.7|20485.7|0
1744242600000|2025-04-09 23:50:00|20529.8|20489.8|20530.3|20490.3|20532.7|20492.7|20519.6|20479.6|0
1744242900000|2025-04-09 23:55:00|20530.6|20490.6|20532.8|20492.8|20540.3|20500.3|20524.5|20484.5|0
1744243200000|2025-04-10 00:00:00|20528.2|20488.2|20580.4|20540.4|20586.1|20546.1|20516.4|20476.4|0
1744243500000|2025-04-10 00:05:00|20581.4|20541.4|20569.5|20529.5|20585|20545|20568.1|20528.1|0
1744243800000|2025-04-10 00:10:00|20570.5|20530.5|20613.6|20573.6|20616.3|20576.3|20563.5|20523.5|0
1744244100000|2025-04-10 00:15:00|20613.4|20573.4|20612.8|20572.8|20633.2|20593.2|20605.5|20565.5|0
1744244400000|2025-04-10 00:20:00|20613.3|20573.3|20602.6|20562.6|20615|20575|20599.7|20559.7|0
1744244700000|2025-04-10 00:25:00|20602.3|20562.3|20583.5|20543.5|20603.3|20563.3|20581.4|20541.4|0
1744245000000|2025-04-10 00:30:00|20584|20544|20570.4|20530.4|20586.8|20546.8|20569.9|20529.9|0
1744245300000|2025-04-10 00:35:00|20570.9|20530.9|20562.7|20522.7|20571.2|20531.2|20547.2|20507.2|0
1744245600000|2025-04-10 00:40:00|20561.7|20521.7|20550.6|20510.6|20566.9|20526.9|20533.5|20493.5|0
1744245900000|2025-04-10 00:45:00|20550.8|20510.8|20515.2|20475.2|20553.2|20513.2|20511.2|20471.2|0
1744246200000|2025-04-10 00:50:00|20514.7|20474.7|20593.3|20553.3|20598.3|20558.3|20514.7|20474.7|0
1744246500000|2025-04-10 00:55:00|20593.1|20553.1|20621.9|20581.9|20622.3|20582.3|20592.7|20552.7|0
1744246800000|2025-04-10 01:00:00|20620.9|20580.9|20634.3|20594.3|20648.6|20608.6|20611.9|20571.9|0
1744247100000|2025-04-10 01:05:00|20634|20594|20603.3|20563.3|20642.2|20602.2|20602.3|20562.3|0
1744247400000|2025-04-10 01:10:00|20603.6|20563.6|20580.9|20540.9|20613.3|20573.3|20580.7|20540.7|0
1744247700000|2025-04-10 01:15:00|20574.5|20534.5|20709.3|20701.3|20810.8|20792.8|20547.3|20529.3|6246
1744248000000|2025-04-10 01:20:00|20711.3|20703.3|20760.3|20752.3|20815.8|20807.8|20683.8|20675.8|3089
1744248300000|2025-04-10 01:25:00|20760.8|20752.8|20630.8|20622.8|20760.8|20752.8|20626.8|20618.8|1915
1744248600000|2025-04-10 01:30:00|20629.3|20621.3|20785.3|20777.3|20837.8|20829.8|20629.3|20621.3|8821
1744248900000|2025-04-10 01:35:00|20784.8|20776.8|20777.3|20769.3|20790.8|20782.8|20661.3|20653.3|4866
1744249200000|2025-04-10 01:40:00|20778.8|20770.8|20751.8|20743.8|20816.3|20808.3|20703.8|20695.8|3531
1744249500000|2025-04-10 01:45:00|20743.8|20735.8|20732.8|20724.8|20749.8|20741.8|20644.8|20636.8|3156
1744249800000|2025-04-10 01:50:00|20735.3|20727.3|20930.8|20922.8|20950.3|20942.3|20735.3|20727.3|4615
1744250100000|2025-04-10 01:55:00|20928.8|20920.8|21127.8|21119.8|21127.8|21119.8|20918.3|20910.3|5009
1744250400000|2025-04-10 02:00:00|21127.3|21119.3|21115.8|21107.8|21184.3|21176.3|21083.8|21075.8|7034
1744250700000|2025-04-10 02:05:00|21116.3|21108.3|21040.8|21032.8|21124.8|21116.8|21009.3|21001.3|4009
1744251000000|2025-04-10 02:10:00|21040.3|21032.3|21093.3|21085.3|21109.3|21101.3|21036.3|21028.3|2451
1744251300000|2025-04-10 02:15:00|21093.8|21085.8|21093.3|21085.3|21112.8|21104.8|21048.8|21040.8|2370
1744251600000|2025-04-10 02:20:00|21095.3|21087.3|21078.8|21073.8|21119.3|21114.3|21043.3|21038.3|1891
1744251900000|2025-04-10 02:25:00|21082.8|21077.8|21030.3|21025.3|21093.8|21088.8|20983.8|20978.8|2093
1744252200000|2025-04-10 02:30:00|21032.3|21027.3|20945.8|20940.8|21056.3|21051.3|20936.8|20931.8|2137
1744252500000|2025-04-10 02:35:00|20945.3|20940.3|20968.3|20963.3|21010.3|21005.3|20922.8|20917.8|2400
1744252800000|2025-04-10 02:40:00|20967.3|20962.3|20890.8|20885.8|20967.3|20962.3|20861.8|20856.8|2521
1744253100000|2025-04-10 02:45:00|20891.3|20886.3|20878.8|20873.8|20897.8|20892.8|20834.3|20829.3|2835
1744253400000|2025-04-10 02:50:00|20881.3|20876.3|20844.8|20839.8|20901.8|20896.8|20831.3|20826.3|2471
1744253700000|2025-04-10 02:55:00|20844.3|20839.3|20781.3|20776.3|20844.3|20839.3|20781.3|20776.3|1766
1744254000000|2025-04-10 03:00:00|20779.8|20774.8|20823.8|20818.8|20838.8|20833.8|20743.8|20738.8|2959
1744254300000|2025-04-10 03:05:00|20819.8|20814.8|20834.3|20829.3|20859.8|20854.8|20787.3|20782.3|1967
1744254600000|2025-04-10 03:10:00|20831.3|20826.3|20735.3|20730.3|20833.8|20828.8|20734.8|20729.8|1572
1744254900000|2025-04-10 03:15:00|20734.3|20729.3|20786.8|20781.8|20842.3|20837.3|20732.3|20727.3|2330
1744255200000|2025-04-10 03:20:00|20785.3|20780.3|20695.3|20690.3|20785.3|20780.3|20687.3|20682.3|2005
1744255500000|2025-04-10 03:25:00|20694.3|20689.3|20679.3|20674.3|20700.3|20695.3|20655.8|20650.8|2411
1744255800000|2025-04-10 03:30:00|20679.8|20674.8|20630.3|20625.3|20686.8|20681.8|20600.8|20595.8|2030
1744256100000|2025-04-10 03:35:00|20629.8|20624.8|20580.8|20575.8|20631.8|20626.8|20559.3|20554.3|1960
1744256400000|2025-04-10 03:40:00|20581.3|20576.3|20484.8|20479.8|20585.8|20580.8|20474.3|20469.3|2675
1744256700000|2025-04-10 03:45:00|20485.3|20480.3|20590.3|20585.3|20593.3|20588.3|20479.8|20474.8|2062
1744257000000|2025-04-10 03:50:00|20591.8|20586.8|20595.3|20590.3|20624.8|20619.8|20587.3|20582.3|1453
1744257300000|2025-04-10 03:55:00|20596.8|20591.8|20587.8|20582.8|20619.8|20614.8|20582.3|20577.3|948
1744257600000|2025-04-10 04:00:00|20602|20572|20574.1|20544.1|20605|20575|20571.3|20541.3|0
1744257900000|2025-04-10 04:05:00|20573.9|20543.9|20563.3|20533.3|20575.6|20545.6|20563.1|20533.1|0
1744258200000|2025-04-10 04:10:00|20563|20533|20558.5|20528.5|20567.4|20537.4|20536.1|20506.1|0
1744258500000|2025-04-10 04:15:00|20558.7|20528.7|20573.8|20543.8|20573.8|20543.8|20558.1|20528.1|0
1744258800000|2025-04-10 04:20:00|20573.6|20543.6|20580.4|20550.4|20583.5|20553.5|20573.6|20543.6|0
1744259100000|2025-04-10 04:25:00|20580.7|20550.7|20569.6|20539.6|20583.3|20553.3|20565.6|20535.6|0
1744259400000|2025-04-10 04:30:00|20570.4|20540.4|20569.8|20539.8|20572.6|20542.6|20565.7|20535.7|0
1744259700000|2025-04-10 04:35:00|20569.6|20539.6|20569|20539|20575.8|20545.8|20565.7|20535.7|0
1744260000000|2025-04-10 04:40:00|20569.1|20539.1|20579.4|20549.4|20579.4|20549.4|20568.1|20538.1|0
1744260300000|2025-04-10 04:45:00|20579.6|20549.6|20594|20564|20595.3|20565.3|20573.6|20543.6|0
1744260600000|2025-04-10 04:50:00|20593.8|20563.8|20604.4|20574.4|20606.4|20576.4|20593|20563|0
1744260900000|2025-04-10 04:55:00|20604.2|20574.2|20594.2|20564.2|20607.3|20577.3|20593.5|20563.5|31
1744261200000|2025-04-10 05:00:00|20594|20564|20644.3|20639.3|20648.8|20643.8|20542.3|20537.3|2471
1744261500000|2025-04-10 05:05:00|20642.3|20637.3|20685.8|20680.8|20713.8|20708.8|20628.8|20623.8|2473
1744261800000|2025-04-10 05:10:00|20685.3|20680.3|20751.8|20746.8|20775.8|20770.8|20685.3|20680.3|2283
1744262100000|2025-04-10 05:15:00|20750.8|20745.8|20795.8|20790.8|20816.3|20811.3|20737.3|20732.3|1932
1744262400000|2025-04-10 05:20:00|20796.8|20791.8|20814.3|20809.3|20827.3|20822.3|20764.3|20759.3|1671
1744262700000|2025-04-10 05:25:00|20815.8|20810.8|20780.8|20775.8|20833.8|20828.8|20777.3|20772.3|2109
1744263000000|2025-04-10 05:30:00|20780.3|20775.3|20730.8|20725.8|20835.8|20830.8|20726.3|20721.3|2193
1744263300000|2025-04-10 05:35:00|20729.8|20724.8|20789.3|20784.3|20789.3|20784.3|20716.8|20711.8|2042
1744263600000|2025-04-10 05:40:00|20789.8|20784.8|20834.8|20829.8|20878.8|20873.8|20782.3|20777.3|1872
1744263900000|2025-04-10 05:45:00|20832.3|20827.3|20854.3|20849.3|20855.8|20850.8|20796.8|20791.8|1675
1744264200000|2025-04-10 05:50:00|20855.8|20850.8|20826.8|20821.8|20858.3|20853.3|20808.3|20803.3|1401
1744264500000|2025-04-10 05:55:00|20826.3|20821.3|20770.8|20765.8|20836.8|20831.8|20762.3|20757.3|1492
1744264800000|2025-04-10 06:00:00|20772.8|20767.8|20799.8|20794.8|20817.3|20812.3|20760.8|20755.8|1815
1744265100000|2025-04-10 06:05:00|20798.8|20793.8|20874.8|20869.8|20895.3|20890.3|20798.8|20793.8|2144
1744265400000|2025-04-10 06:10:00|20875.3|20870.3|20859.8|20854.8|20889.8|20884.8|20833.3|20828.3|1666
1744265700000|2025-04-10 06:15:00|20857.3|20852.3|20871.8|20866.8|20898.8|20893.8|20851.3|20846.3|1386
1744266000000|2025-04-10 06:20:00|20872.3|20867.3|20881.3|20876.3|20902.3|20897.3|20843.8|20838.8|1448
1744266300000|2025-04-10 06:25:00|20881.8|20876.8|20826.3|20821.3|20881.8|20876.8|20799.3|20794.3|1511
1744266600000|2025-04-10 06:30:00|20825.8|20820.8|20799.3|20794.3|20862.3|20857.3|20792.8|20787.8|1447
1744266900000|2025-04-10 06:35:00|20799.8|20794.8|20745.8|20740.8|20802.3|20797.3|20742.8|20737.8|1394
1744267200000|2025-04-10 06:40:00|20746.3|20741.3|20706.3|20701.3|20766.8|20761.8|20700.3|20695.3|1501
1744267500000|2025-04-10 06:45:00|20709.8|20704.8|20701.8|20696.8|20714.3|20709.3|20673.8|20668.8|1595
1744267800000|2025-04-10 06:50:00|20702.3|20697.3|20690.8|20685.8|20738.8|20733.8|20682.3|20677.3|1476
1744268100000|2025-04-10 06:55:00|20691.8|20686.8|20667.3|20662.3|20694.3|20689.3|20644.3|20639.3|1596
1744268400000|2025-04-10 07:00:00|20667.8|20662.8|20749.8|20744.8|20770.8|20765.8|20665.8|20660.8|2181
1744268700000|2025-04-10 07:05:00|20749.3|20744.3|20752.8|20747.8|20783.3|20778.3|20738.8|20733.8|1332
1744269000000|2025-04-10 07:10:00|20753.3|20748.3|20744.3|20739.3|20814.8|20809.8|20721.3|20716.3|1707
1744269300000|2025-04-10 07:15:00|20746.8|20741.8|20728.3|20723.3|20746.8|20741.8|20691.8|20686.8|1582
1744269600000|2025-04-10 07:20:00|20726.8|20721.8|20717.3|20712.3|20739.8|20734.8|20696.8|20691.8|1098
1744269900000|2025-04-10 07:25:00|20720.8|20715.8|20688.8|20683.8|20753.8|20748.8|20686.8|20681.8|1209
1744270200000|2025-04-10 07:30:00|20689.3|20684.3|20676.3|20671.3|20697.3|20692.3|20661.3|20656.3|1403
1744270500000|2025-04-10 07:35:00|20678.3|20673.3|20631.8|20626.8|20701.3|20696.3|20619.3|20614.3|1662
1744270800000|2025-04-10 07:40:00|20632.3|20627.3|20641.8|20636.8|20669.3|20664.3|20612.3|20607.3|1930
1744271100000|2025-04-10 07:45:00|20642.3|20637.3|20682.3|20677.3|20682.3|20677.3|20608.3|20603.3|2191
1744271400000|2025-04-10 07:50:00|20681.3|20676.3|20665.3|20660.3|20688.3|20683.3|20652.3|20647.3|1793
1744271700000|2025-04-10 07:55:00|20664.8|20659.8|20620.8|20615.8|20667.8|20662.8|20613.3|20608.3|1614
1744272000000|2025-04-10 08:00:00|20621.3|20616.3|20645.8|20640.8|20672.3|20667.3|20609.3|20604.3|1570
1744272300000|2025-04-10 08:05:00|20645.3|20640.3|20678.3|20673.3|20701.8|20696.8|20629.8|20624.8|2698
1744272600000|2025-04-10 08:10:00|20682.8|20677.8|20629.3|20624.3|20689.8|20684.8|20612.3|20607.3|1205
1744272900000|2025-04-10 08:15:00|20630.8|20625.8|20653.8|20648.8|20668.8|20663.8|20626.8|20621.8|737
1744273200000|2025-04-10 08:20:00|20654.3|20649.3|20639.8|20634.8|20668.8|20663.8|20618.8|20613.8|526
1744273500000|2025-04-10 08:25:00|20640.3|20635.3|20673.3|20668.3|20676.8|20671.8|20629.8|20624.8|842
1744273800000|2025-04-10 08:30:00|20683.5|20653.5|20644.9|20614.9|20685.4|20655.4|20606.1|20576.1|794
1744274100000|2025-04-10 08:35:00|20644.7|20614.7|20631.6|20601.6|20661|20631|20622.5|20592.5|0
1744274400000|2025-04-10 08:40:00|20632.1|20602.1|20661.2|20631.2|20667.5|20637.5|20632.1|20602.1|0
1744274700000|2025-04-10 08:45:00|20661.7|20631.7|20669.3|20639.3|20686.7|20656.7|20660.4|20630.4|0
1744275000000|2025-04-10 08:50:00|20668.5|20638.5|20635.9|20605.9|20677.6|20647.6|20633.3|20603.3|0
1744275300000|2025-04-10 08:55:00|20636.1|20606.1|20627.8|20597.8|20639.7|20609.7|20614.1|20584.1|0
1744275600000|2025-04-10 09:00:00|20627.3|20597.3|20615.6|20585.6|20641.9|20611.9|20601.7|20571.7|0
1744275900000|2025-04-10 09:05:00|20615.4|20585.4|20607.6|20577.6|20626.6|20596.6|20599.7|20569.7|0
1744276200000|2025-04-10 09:10:00|20607.4|20577.4|20636.1|20606.1|20636.9|20606.9|20596.7|20566.7|0
1744276500000|2025-04-10 09:15:00|20635.8|20605.8|20535.3|20527.3|20635.8|20622.8|20513.8|20505.8|751
1744276800000|2025-04-10 09:20:00|20534.8|20526.8|20541.3|20533.3|20572.8|20564.8|20524.8|20516.8|282
1744277100000|2025-04-10 09:25:00|20542.3|20534.3|20535.8|20527.8|20552.8|20544.8|20493.8|20485.8|225
1744277400000|2025-04-10 09:30:00|20534.8|20526.8|20538.3|20530.3|20568.3|20560.3|20528.8|20520.8|141
1744277700000|2025-04-10 09:35:00|20539.8|20531.8|20523.8|20515.8|20566.3|20558.3|20518.8|20510.8|136
1744278000000|2025-04-10 09:40:00|20523.3|20515.3|20501.3|20493.3|20538.3|20530.3|20497.8|20489.8|143
1744278300000|2025-04-10 09:45:00|20500.8|20492.8|20515.3|20507.3|20524.8|20516.8|20500.8|20492.8|146
1744278600000|2025-04-10 09:50:00|20518.3|20510.3|20537.8|20529.8|20537.8|20529.8|20512.3|20504.3|151
1744278900000|2025-04-10 09:55:00|20538.3|20530.3|20526.8|20518.8|20561.3|20553.3|20520.3|20512.3|203
1744279200000|2025-04-10 10:00:00|20527.3|20519.3|20528.3|20520.3|20550.8|20542.8|20523.3|20515.3|110
1744279500000|2025-04-10 10:05:00|20528.8|20520.8|20554.3|20546.3|20572.3|20564.3|20516.3|20508.3|143
1744279800000|2025-04-10 10:10:00|20556.8|20548.8|20561.8|20553.8|20579.3|20571.3|20545.8|20537.8|245
1744280100000|2025-04-10 10:15:00|20561.3|20553.3|20605.8|20597.8|20608.3|20600.3|20552.8|20544.8|234
1744280400000|2025-04-10 10:20:00|20605.3|20597.3|20581.8|20573.8|20605.3|20597.3|20568.8|20560.8|87
1744280700000|2025-04-10 10:25:00|20582.3|20574.3|20588.3|20580.3|20595.8|20587.8|20563.8|20555.8|65
1744281000000|2025-04-10 10:30:00|20587.8|20579.8|20697.3|20689.3|20701.8|20693.8|20587.8|20579.8|380
1744281300000|2025-04-10 10:35:00|20697.8|20689.8|20719.3|20711.3|20756.8|20748.8|20662.8|20654.8|580
1744281600000|2025-04-10 10:40:00|20718.3|20710.3|20680.3|20672.3|20747.8|20739.8|20670.3|20662.3|165
1744281900000|2025-04-10 10:45:00|20679.8|20671.8|20657.8|20649.8|20680.3|20672.3|20651.8|20643.8|132
1744282200000|2025-04-10 10:50:00|20657.3|20649.3|20623.8|20615.8|20684.8|20676.8|20623.8|20615.8|111
1744282500000|2025-04-10 10:55:00|20623.3|20615.3|20622.3|20614.3|20643.3|20635.3|20612.3|20604.3|108
1744282800000|2025-04-10 11:00:00|20621.8|20613.8|20673.3|20665.3|20694.3|20686.3|20621.8|20613.8|383
1744283100000|2025-04-10 11:05:00|20672.8|20664.8|20649.3|20641.3|20681.3|20673.3|20627.8|20619.8|73
1744283400000|2025-04-10 11:10:00|20649.8|20641.8|20599.8|20591.8|20673.3|20665.3|20598.8|20590.8|147
1744283700000|2025-04-10 11:15:00|20598.8|20590.8|20578.3|20570.3|20607.8|20599.8|20558.8|20550.8|253
1744284000000|2025-04-10 11:20:00|20577.8|20569.8|20586.3|20578.3|20614.3|20606.3|20573.8|20565.8|92
1744284300000|2025-04-10 11:25:00|20585.8|20577.8|20571.8|20563.8|20595.8|20587.8|20566.8|20558.8|81
1744284600000|2025-04-10 11:30:00|20572.8|20564.8|20590.3|20582.3|20608.3|20600.3|20566.8|20558.8|57
1744284900000|2025-04-10 11:35:00|20589.8|20581.8|20605.3|20597.3|20635.8|20627.8|20587.8|20579.8|119
1744285200000|2025-04-10 11:40:00|20605.8|20597.8|20610.3|20602.3|20618.8|20610.8|20595.8|20587.8|69
1744285500000|2025-04-10 11:45:00|20609.8|20601.8|20600.8|20592.8|20617.3|20609.3|20593.8|20585.8|63
1744285800000|2025-04-10 11:50:00|20599.8|20591.8|20600.8|20592.8|20607.3|20599.3|20586.8|20578.8|74
1744286100000|2025-04-10 11:55:00|20601.3|20593.3|20590.8|20582.8|20610.8|20602.8|20582.3|20574.3|71
1744286400000|2025-04-10 12:00:00|20593.3|20585.3|20600.3|20592.3|20621.3|20613.3|20583.3|20575.3|76
1744286700000|2025-04-10 12:05:00|20600.8|20592.8|20606.3|20598.3|20614.3|20606.3|20583.8|20575.8|43
1744287000000|2025-04-10 12:10:00|20606.8|20598.8|20611.3|20603.3|20623.3|20615.3|20600.8|20592.8|84
1744287300000|2025-04-10 12:15:00|20609.3|20601.3|20617.8|20609.8|20636.3|20628.3|20597.3|20589.3|205
1744287600000|2025-04-10 12:20:00|20618.3|20610.3|20601.8|20593.8|20625.8|20617.8|20579.8|20571.8|97
1744287900000|2025-04-10 12:25:00|20601.3|20593.3|20618.3|20610.3|20637.8|20629.8|20599.8|20591.8|175
1744288200000|2025-04-10 12:30:00|20624.3|20616.3|20652.8|20644.8|20735.3|20727.3|20624.3|20616.3|317
1744288500000|2025-04-10 12:35:00|20654.8|20646.8|20611.8|20603.8|20657.3|20649.3|20605.3|20597.3|169
1744288800000|2025-04-10 12:40:00|20616.3|20608.3|20589.3|20581.3|20616.8|20608.8|20574.8|20566.8|251
1744289100000|2025-04-10 12:45:00|20591.8|20583.8|20570.3|20562.3|20593.3|20585.3|20560.3|20552.3|167
1744289400000|2025-04-10 12:50:00|20570.8|20562.8|20556.8|20548.8|20576.8|20568.8|20542.8|20534.8|121
1744289700000|2025-04-10 12:55:00|20556.3|20548.3|20570.8|20562.8|20579.3|20571.3|20554.8|20546.8|99
1744290000000|2025-04-10 13:00:00|20571.3|20563.3|20546.8|20538.8|20577.8|20569.8|20533.3|20525.3|125
1744290300000|2025-04-10 13:05:00|20546.3|20538.3|20571.8|20563.8|20592.3|20584.3|20543.8|20535.8|175
1744290600000|2025-04-10 13:10:00|20571.3|20563.3|20580.3|20572.3|20597.3|20589.3|20560.8|20552.8|221
1744290900000|2025-04-10 13:15:00|20580.8|20572.8|20639.8|20631.8|20644.8|20636.8|20575.8|20567.8|204
1744291200000|2025-04-10 13:20:00|20639.3|20631.3|20612.3|20604.3|20644.8|20636.8|20612.3|20604.3|102
1744291500000|2025-04-10 13:25:00|20612.8|20604.8|20574.3|20566.3|20621.8|20613.8|20563.3|20555.3|119
1744291800000|2025-04-10 13:30:00|20572.8|20564.8|20519.3|20511.3|20592.3|20584.3|20459.3|20451.3|1111
1744292100000|2025-04-10 13:35:00|20521.3|20513.3|20487.3|20479.3|20554.3|20546.3|20470.8|20462.8|641
1744292400000|2025-04-10 13:40:00|20486.8|20478.8|20456.3|20448.3|20487.3|20479.3|20411.3|20403.3|539
1744292700000|2025-04-10 13:45:00|20454.3|20446.3|20494.8|20486.8|20519.3|20511.3|20433.3|20425.3|395
1744293000000|2025-04-10 13:50:00|20493.8|20485.8|20470.8|20462.8|20540.3|20532.3|20459.8|20451.8|282
1744293300000|2025-04-10 13:55:00|20470.3|20462.3|20412.8|20404.8|20490.3|20482.3|20411.3|20403.3|367
1744293600000|2025-04-10 14:00:00|20411.8|20403.8|20468.3|20460.3|20493.3|20485.3|20380.8|20372.8|606
1744293900000|2025-04-10 14:05:00|20470.3|20462.3|20476.3|20468.3|20542.3|20534.3|20454.8|20446.8|552
1744294200000|2025-04-10 14:10:00|20477.8|20469.8|20456.8|20448.8|20477.8|20469.8|20422.8|20414.8|335
1744294500000|2025-04-10 14:15:00|20457.3|20449.3|20463.8|20455.8|20499.3|20491.3|20455.8|20447.8|190
1744294800000|2025-04-10 14:20:00|20463.3|20455.3|20537.3|20529.3|20547.8|20539.8|20456.8|20448.8|326
1744295100000|2025-04-10 14:25:00|20536.3|20528.3|20481.8|20473.8|20557.8|20549.8|20479.3|20471.3|391
1744295400000|2025-04-10 14:30:00|20482.8|20474.8|20574.3|20566.3|20580.3|20572.3|20482.8|20474.8|311
1744295700000|2025-04-10 14:35:00|20573.3|20565.3|20575.8|20567.8|20604.8|20596.8|20560.8|20552.8|446
1744296000000|2025-04-10 14:40:00|20577.8|20569.8|20575.8|20567.8|20641.8|20633.8|20571.3|20563.3|285
1744296300000|2025-04-10 14:45:00|20575.3|20567.3|20542.3|20534.3|20583.3|20575.3|20516.8|20508.8|365
1744296600000|2025-04-10 14:50:00|20542.8|20534.8|20544.3|20536.3|20556.3|20548.3|20500.3|20492.3|357
1744296900000|2025-04-10 14:55:00|20543.8|20535.8|20525.3|20517.3|20554.3|20546.3|20494.3|20486.3|236
1744297200000|2025-04-10 15:00:00|20519.3|20511.3|20477.3|20469.3|20522.8|20514.8|20461.3|20453.3|355
1744297500000|2025-04-10 15:05:00|20476.8|20468.8|20507.3|20499.3|20521.3|20513.3|20468.3|20460.3|175
1744297800000|2025-04-10 15:10:00|20506.8|20498.8|20484.8|20476.8|20515.3|20507.3|20474.8|20466.8|147
1744298100000|2025-04-10 15:15:00|20484.3|20476.3|20470.8|20462.8|20491.8|20483.8|20452.8|20444.8|149
1744298400000|2025-04-10 15:20:00|20472.8|20464.8|20449.3|20441.3|20478.3|20470.3|20433.3|20425.3|150
1744298700000|2025-04-10 15:25:00|20448.8|20440.8|20429.3|20421.3|20472.8|20464.8|20427.8|20419.8|151
1744299000000|2025-04-10 15:30:00|20431.3|20423.3|20438.8|20430.8|20440.8|20432.8|20394.8|20386.8|243
1744299300000|2025-04-10 15:35:00|20437.8|20429.8|20389.3|20381.3|20438.3|20430.3|20389.3|20381.3|202
1744299600000|2025-04-10 15:40:00|20388.8|20380.8|20383.8|20375.8|20427.3|20419.3|20374.8|20366.8|274
1744299900000|2025-04-10 15:45:00|20383.3|20375.3|20385.8|20377.8|20411.3|20403.3|20369.8|20361.8|144
1744300200000|2025-04-10 15:50:00|20385.3|20377.3|20381.3|20373.3|20389.3|20381.3|20338.3|20330.3|259
1744300500000|2025-04-10 15:55:00|20382.8|20374.8|20308.8|20300.8|20387.3|20379.3|20285.8|20277.8|417
1744300800000|2025-04-10 16:00:00|20306.8|20298.8|20269.8|20261.8|20343.3|20335.3|20258.3|20250.3|337
1744301100000|2025-04-10 16:05:00|20267.8|20259.8|20298.8|20290.8|20332.8|20324.8|20245.8|20237.8|348
1744301400000|2025-04-10 16:10:00|20298.3|20290.3|20274.8|20266.8|20327.8|20319.8|20268.3|20260.3|268
1744301700000|2025-04-10 16:15:00|20274.3|20266.3|20246.8|20238.8|20274.3|20266.3|20222.8|20214.8|418
1744302000000|2025-04-10 16:20:00|20245.8|20237.8|20251.8|20243.8|20267.3|20259.3|20170.3|20162.3|785
1744302300000|2025-04-10 16:25:00|20253.3|20245.3|20198.3|20190.3|20253.3|20245.3|20149.8|20141.8|443
1744302600000|2025-04-10 16:30:00|20200.3|20192.3|20277.8|20269.8|20281.8|20273.8|20195.3|20187.3|193
1744302900000|2025-04-10 16:35:00|20278.8|20270.8|20311.8|20303.8|20328.8|20320.8|20256.8|20248.8|312
1744303200000|2025-04-10 16:40:00|20311.3|20303.3|20360.3|20352.3|20362.8|20354.8|20291.3|20283.3|435
1744303500000|2025-04-10 16:45:00|20359.8|20351.8|20417.3|20409.3|20428.8|20420.8|20334.3|20326.3|272
1744303800000|2025-04-10 16:50:00|20417.8|20409.8|20375.8|20367.8|20425.8|20417.8|20357.8|20349.8|370
1744304100000|2025-04-10 16:55:00|20372.8|20364.8|20385.3|20377.3|20402.3|20394.3|20348.3|20340.3|182
1744304400000|2025-04-10 17:00:00|20382.8|20374.8|20430.3|20422.3|20473.8|20465.8|20367.3|20359.3|436
1744304700000|2025-04-10 17:05:00|20429.8|20421.8|20371.8|20363.8|20429.8|20421.8|20360.8|20352.8|166
1744305000000|2025-04-10 17:10:00|20371.3|20363.3|20306.3|20298.3|20376.8|20368.8|20294.3|20286.3|212
1744305300000|2025-04-10 17:15:00|20305.8|20297.8|20330.8|20322.8|20334.3|20326.3|20286.8|20278.8|145
1744305600000|2025-04-10 17:20:00|20325.8|20317.8|20331.8|20323.8|20340.3|20332.3|20259.3|20251.3|142
1744305900000|2025-04-10 17:25:00|20331.3|20323.3|20377.3|20369.3|20378.8|20370.8|20325.3|20317.3|112
1744306200000|2025-04-10 17:30:00|20376.3|20368.3|20366.8|20358.8|20406.8|20398.8|20352.3|20344.3|99
1744306500000|2025-04-10 17:35:00|20367.3|20359.3|20404.3|20396.3|20441.8|20433.8|20360.3|20352.3|143
1744306800000|2025-04-10 17:40:00|20404.8|20396.8|20472.3|20464.3|20473.8|20465.8|20397.8|20389.8|170
1744307100000|2025-04-10 17:45:00|20471.3|20463.3|20459.3|20451.3|20512.8|20504.8|20454.8|20446.8|235
1744307400000|2025-04-10 17:50:00|20459.8|20451.8|20494.8|20486.8|20500.3|20492.3|20443.3|20435.3|196
1744307700000|2025-04-10 17:55:00|20495.3|20487.3|20505.8|20497.8|20519.3|20511.3|20491.3|20483.3|139
1744308000000|2025-04-10 18:00:00|20502.3|20494.3|20587.3|20579.3|20604.3|20596.3|20488.3|20480.3|330
1744308300000|2025-04-10 18:05:00|20587.8|20579.8|20505.8|20497.8|20604.8|20596.8|20497.3|20489.3|186
1744308600000|2025-04-10 18:10:00|20505.3|20497.3|20466.3|20458.3|20521.3|20513.3|20462.3|20454.3|76
1744308900000|2025-04-10 18:15:00|20465.8|20457.8|20509.3|20501.3|20528.8|20520.8|20450.8|20442.8|171
1744309200000|2025-04-10 18:20:00|20509.8|20501.8|20578.3|20570.3|20587.8|20579.8|20508.3|20500.3|163
1744309500000|2025-04-10 18:25:00|20577.3|20569.3|20619.8|20611.8|20642.8|20634.8|20566.8|20558.8|184
1744309800000|2025-04-10 18:30:00|20620.3|20612.3|20581.3|20573.3|20653.3|20645.3|20579.3|20571.3|135
1744310100000|2025-04-10 18:35:00|20580.3|20572.3|20613.8|20605.8|20621.3|20613.3|20562.3|20554.3|55
1744310400000|2025-04-10 18:40:00|20614.8|20606.8|20627.8|20619.8|20638.8|20630.8|20602.3|20594.3|226
1744310700000|2025-04-10 18:45:00|20628.3|20620.3|20600.8|20592.8|20628.3|20620.3|20567.3|20559.3|231
1744311000000|2025-04-10 18:50:00|20601.3|20593.3|20552.3|20544.3|20640.3|20632.3|20552.3|20544.3|139
1744311300000|2025-04-10 18:55:00|20554.3|20546.3|20609|20579|20610.8|20602.8|20536.3|20528.3|90
1744311600000|2025-04-10 19:00:00|20609.4|20579.4|20646.1|20616.1|20653.1|20623.1|20590.6|20560.6|0
1744311900000|2025-04-10 19:05:00|20646|20616|20595.4|20565.4|20651.7|20621.7|20592.2|20562.2|0
1744312200000|2025-04-10 19:10:00|20595.5|20565.5|20611.9|20581.9|20613.3|20583.3|20591.9|20561.9|0
1744312500000|2025-04-10 19:15:00|20612.3|20582.3|20624.2|20594.2|20630.1|20600.1|20590.5|20560.5|0
1744312800000|2025-04-10 19:20:00|20624.8|20594.8|20606.4|20576.4|20646.6|20616.6|20594.7|20564.7|0
1744313100000|2025-04-10 19:25:00|20607.1|20577.1|20556.9|20526.9|20627.5|20597.5|20556.6|20526.6|0
1744313400000|2025-04-10 19:30:00|20556.8|20526.8|20571.5|20541.5|20597.7|20567.7|20555.6|20525.6|0
1744313700000|2025-04-10 19:35:00|20571.8|20541.8|20543.7|20513.7|20579.4|20549.4|20540.6|20510.6|0
1744314000000|2025-04-10 19:40:00|20544|20514|20255.4|20225.4|20554.4|20524.4|20246.9|20216.9|0
1744314300000|2025-04-10 19:45:00|20255.7|20225.7|20436.2|20406.2|20439.3|20409.3|20249|20219|0
1744314600000|2025-04-10 19:50:00|20433.8|20403.8|20504.3|20474.3|20513.2|20483.2|20433.8|20403.8|0
1744314900000|2025-04-10 19:55:00|20504.7|20474.7|20511.7|20481.7|20521.9|20491.9|20469.6|20439.6|0
1744315200000|2025-04-10 20:00:00|20509.1|20479.1|20540.9|20510.9|20563.5|20533.5|20485|20455|0
1744315500000|2025-04-10 20:05:00|20539.8|20509.8|20545|20515|20551.9|20521.9|20518.8|20488.8|0
1744315800000|2025-04-10 20:10:00|20544.4|20514.4|20554.2|20524.2|20558.9|20528.9|20530.4|20500.4|0
1744316100000|2025-04-10 20:15:00|20551|20521|20523|20493|20553|20523|20514.3|20484.3|0
1744316400000|2025-04-10 20:20:00|20522.5|20492.5|20508|20478|20523.5|20493.5|20506.6|20476.6|0
1744316700000|2025-04-10 20:25:00|20507.5|20477.5|20502.7|20472.7|20510.6|20480.6|20501.7|20471.7|0
1744317000000|2025-04-10 20:30:00|20502.1|20472.1|20503.8|20473.8|20512|20482|20499.2|20469.2|0
1744317300000|2025-04-10 20:35:00|20503.3|20473.3|20496.7|20466.7|20505|20475|20487.4|20457.4|0
1744317600000|2025-04-10 20:40:00|20497.2|20467.2|20490.4|20460.4|20498.4|20468.4|20485.8|20455.8|0
1744317900000|2025-04-10 20:45:00|20489.9|20459.9|20504.4|20474.4|20505.6|20475.6|20488.1|20458.1|0
1744318200000|2025-04-10 20:50:00|20504.9|20474.9|20520.2|20490.2|20520.2|20490.2|20503.8|20473.8|0
1744318500000|2025-04-10 20:55:00|20519.1|20489.1|20517.5|20487.5|20520.2|20490.2|20510.9|20480.9|0
1744318800000|2025-04-10 21:00:00|20517.2|20487.2|20517.3|20487.3|20520.9|20490.9|20516|20486|0
1744319100000|2025-04-10 21:05:00|20516.9|20486.9|20515.4|20485.4|20519.4|20489.4|20514.5|20484.5|0
1744319400000|2025-04-10 21:10:00|20515.7|20485.7|20515.8|20485.8|20516|20486|20515.4|20485.4|0
1744319700000|2025-04-10 21:15:00|20515.5|20485.5|20517|20487|20517.3|20487.3|20515.4|20485.4|0
1744320000000|2025-04-10 21:20:00|20516.8|20486.8|20514.6|20484.6|20517|20487|20514.6|20484.6|0
1744320300000|2025-04-10 21:25:00|20516.5|20486.5|20518.1|20488.1|20519.2|20489.2|20514.4|20484.4|0
1744320600000|2025-04-10 21:30:00|20518.6|20488.6|20516.5|20486.5|20518.6|20488.6|20516.5|20486.5|0
1744320900000|2025-04-10 21:35:00|20516.2|20486.2|20513|20483|20516.9|20486.9|20512.9|20482.9|0
1744321200000|2025-04-10 21:40:00|20512.9|20482.9|20513|20483|20513|20483|20510|20480|0
1744321500000|2025-04-10 21:45:00|20512.5|20482.5|20509.6|20479.6|20512.6|20482.6|20509.6|20479.6|0
1744321800000|2025-04-10 21:50:00|20509.1|20479.1|20510.5|20480.5|20510.5|20480.5|20508.6|20478.6|0
1744322100000|2025-04-10 21:55:00|20510.3|20480.3|20508.2|20478.2|20511.2|20481.2|20504.8|20474.8|0
1744322400000|2025-04-10 22:00:00|20510.7|20480.7|20536.8|20506.8|20541.2|20511.2|20507.5|20477.5|0
1744322700000|2025-04-10 22:05:00|20537.1|20507.1|20548.5|20518.5|20552.3|20522.3|20536.8|20506.8|0
1744323000000|2025-04-10 22:10:00|20549.6|20519.6|20547.2|20517.2|20557.7|20527.7|20543.4|20513.4|0
1744323300000|2025-04-10 22:15:00|20547|20517|20540.2|20510.2|20555.1|20525.1|20538.2|20508.2|0
1744323600000|2025-04-10 22:20:00|20538.6|20508.6|20539.6|20509.6|20542.5|20512.5|20533.3|20503.3|0
1744323900000|2025-04-10 22:25:00|20539.7|20509.7|20540.6|20510.6|20549.5|20519.5|20532.5|20502.5|0
1744324200000|2025-04-10 22:30:00|20540.8|20510.8|20557.2|20527.2|20564.1|20534.1|20540.8|20510.8|0
1744324500000|2025-04-10 22:35:00|20557.5|20527.5|20571.9|20541.9|20573.9|20543.9|20554.9|20524.9|0
1744324800000|2025-04-10 22:40:00|20571.6|20541.6|20577.5|20547.5|20580.4|20550.4|20570.2|20540.2|0
1744325100000|2025-04-10 22:45:00|20575.4|20545.4|20560.2|20530.2|20587.7|20557.7|20558.1|20528.1|0
1744325400000|2025-04-10 22:50:00|20559.9|20529.9|20554.9|20524.9|20560.2|20530.2|20551.8|20521.8|0
1744325700000|2025-04-10 22:55:00|20555.2|20525.2|20543.7|20513.7|20557|20527|20542.5|20512.5|0
1744326000000|2025-04-10 23:00:00|20543.9|20513.9|20535.2|20505.2|20545.4|20515.4|20523.8|20493.8|0
1744326300000|2025-04-10 23:05:00|20534.7|20504.7|20538.4|20508.4|20551.5|20521.5|20532.9|20502.9|0
1744326600000|2025-04-10 23:10:00|20538.1|20508.1|20476.2|20446.2|20539.7|20509.7|20470.9|20440.9|0
1744326900000|2025-04-10 23:15:00|20475.9|20445.9|20450.5|20420.5|20476.2|20446.2|20443.2|20413.2|0
1744327200000|2025-04-10 23:20:00|20450.8|20420.8|20413.5|20383.5|20452.7|20422.7|20409.4|20379.4|0
1744327500000|2025-04-10 23:25:00|20413.7|20383.7|20436|20406|20443.5|20413.5|20411.1|20381.1|0
1744327800000|2025-04-10 23:30:00|20436.3|20406.3|20446.8|20416.8|20451.3|20421.3|20427.4|20397.4|0
1744328100000|2025-04-10 23:35:00|20446.3|20416.3|20428.4|20398.4|20447.7|20417.7|20425.2|20395.2|0
1744328400000|2025-04-10 23:40:00|20428.7|20398.7|20437.9|20407.9|20440.7|20410.7|20427|20397|0
1744328700000|2025-04-10 23:45:00|20437.4|20407.4|20410.8|20380.8|20438.8|20408.8|20410.5|20380.5|0
1744329000000|2025-04-10 23:50:00|20410.3|20380.3|20388.4|20358.4|20416.8|20386.8|20381.1|20351.1|0
1744329300000|2025-04-10 23:55:00|20389.2|20359.2|20406.2|20376.2|20427.3|20397.3|20381.7|20351.7|0
1744329600000|2025-04-11 00:00:00|20403.6|20373.6|20336.3|20306.3|20413.2|20383.2|20333.2|20303.2|0
1744329900000|2025-04-11 00:05:00|20335.2|20305.2|20318.3|20288.3|20341.7|20311.7|20305.1|20275.1|0
1744330200000|2025-04-11 00:10:00|20317.8|20287.8|20330.3|20300.3|20346.9|20316.9|20317.7|20287.7|0
1744330500000|2025-04-11 00:15:00|20329|20299|20278.2|20248.2|20332.2|20302.2|20265.7|20235.7|0
1744330800000|2025-04-11 00:20:00|20279|20249|20302.2|20272.2|20312.3|20282.3|20279|20249|0
1744331100000|2025-04-11 00:25:00|20300.6|20270.6|20272|20242|20302.5|20272.5|20270.5|20240.5|0
1744331400000|2025-04-11 00:30:00|20268.8|20238.8|20292|20262|20293.1|20263.1|20268|20238|0
1744331700000|2025-04-11 00:35:00|20292.3|20262.3|20258.5|20228.5|20317.7|20287.7|20254|20224|0
1744332000000|2025-04-11 00:40:00|20259|20229|20238.8|20208.8|20275.2|20245.2|20225.6|20195.6|0
1744332300000|2025-04-11 00:45:00|20238|20208|20311|20281|20319.9|20289.9|20207.1|20177.1|0
1744332600000|2025-04-11 00:50:00|20310.5|20280.5|20340.9|20310.9|20349|20319|20288.9|20258.9|0
1744332900000|2025-04-11 00:55:00|20340.7|20310.7|20313.5|20283.5|20354.9|20324.9|20307.6|20277.6|0
1744333200000|2025-04-11 01:00:00|20312.5|20282.5|20371|20341|20374.6|20344.6|20296.4|20266.4|0
1744333500000|2025-04-11 01:05:00|20369.5|20339.5|20373.1|20343.1|20390|20360|20350.5|20320.5|0
1744333800000|2025-04-11 01:10:00|20372.9|20342.9|20386.8|20356.8|20421.9|20391.9|20367.3|20337.3|0
1744334100000|2025-04-11 01:15:00|20400.9|20370.9|20519.5|20514.5|20549.5|20544.5|20397|20370.7|2319
1744334400000|2025-04-11 01:20:00|20520.5|20515.5|20577.5|20572.5|20580.5|20575.5|20495|20490|1439
1744334700000|2025-04-11 01:25:00|20581|20576|20531.5|20526.5|20602.5|20597.5|20508|20503|1081
1744335000000|2025-04-11 01:30:00|20533.5|20528.5|20626.5|20621.5|20628|20623|20419|20414|4634
1744335300000|2025-04-11 01:35:00|20625|20620|20552|20547|20699.5|20694.5|20526.5|20521.5|3714
1744335600000|2025-04-11 01:40:00|20555.5|20550.5|20427.5|20422.5|20563|20558|20423|20418|3580
1744335900000|2025-04-11 01:45:00|20428|20423|20524|20519|20545.5|20540.5|20419.5|20414.5|2828
1744336200000|2025-04-11 01:50:00|20524.5|20519.5|20523|20518|20575|20570|20510|20505|2163
1744336500000|2025-04-11 01:55:00|20521|20516|20591.5|20586.5|20620|20615|20491|20486|2413
1744336800000|2025-04-11 02:00:00|20592|20587|20521.5|20516.5|20599|20594|20514|20509|2266
1744337100000|2025-04-11 02:05:00|20520|20515|20462.5|20457.5|20520|20515|20440.5|20435.5|2004
1744337400000|2025-04-11 02:10:00|20465|20460|20448|20443|20471|20466|20416|20411|1649
1744337700000|2025-04-11 02:15:00|20449|20444|20495|20490|20506|20501|20410|20405|2070
1744338000000|2025-04-11 02:20:00|20495.5|20490.5|20539|20534|20554|20549|20495.5|20490.5|1467
1744338300000|2025-04-11 02:25:00|20538.5|20533.5|20550.5|20545.5|20594|20589|20537.5|20532.5|1295
1744338600000|2025-04-11 02:30:00|20546.5|20541.5|20563.5|20558.5|20612|20607|20541.5|20536.5|1683
1744338900000|2025-04-11 02:35:00|20562|20557|20591.5|20586.5|20632.5|20627.5|20556.5|20551.5|1147
1744339200000|2025-04-11 02:40:00|20592|20587|20581|20576|20641.5|20636.5|20571|20566|1057
1744339500000|2025-04-11 02:45:00|20580.5|20575.5|20626.5|20621.5|20626.5|20621.5|20549|20544|1055
1744339800000|2025-04-11 02:50:00|20626|20621|20568|20563|20666.5|20661.5|20563|20558|1302
1744340100000|2025-04-11 02:55:00|20567.5|20562.5|20515|20510|20572.5|20567.5|20513|20508|1076
1744340400000|2025-04-11 03:00:00|20521|20516|20517.5|20512.5|20549.5|20544.5|20500.5|20495.5|962
1744340700000|2025-04-11 03:05:00|20518.5|20513.5|20555|20550|20566|20561|20518|20513|700
1744341000000|2025-04-11 03:10:00|20554.5|20549.5|20575|20570|20578|20573|20525|20520|1067
1744341300000|2025-04-11 03:15:00|20575.5|20570.5|20526.5|20521.5|20613.5|20608.5|20526.5|20521.5|1220
1744341600000|2025-04-11 03:20:00|20525|20520|20591.5|20586.5|20594|20589|20505.5|20500.5|982
1744341900000|2025-04-11 03:25:00|20592|20587|20593|20588|20608|20603|20574|20569|925
1744342200000|2025-04-11 03:30:00|20592.5|20587.5|20630.5|20625.5|20644.5|20639.5|20583|20578|1268
1744342500000|2025-04-11 03:35:00|20631|20626|20599|20594|20637|20632|20582.5|20577.5|515
1744342800000|2025-04-11 03:40:00|20599.5|20594.5|20654.5|20649.5|20661.5|20656.5|20590.5|20585.5|582
1744343100000|2025-04-11 03:45:00|20654|20649|20712.5|20707.5|20714.5|20709.5|20640|20635|807
1744343400000|2025-04-11 03:50:00|20713|20708|20763|20758|20772|20767|20688.5|20683.5|1017
1744343700000|2025-04-11 03:55:00|20762.5|20757.5|20788.5|20783.5|20791.5|20786.5|20751.5|20746.5|1248
1744344000000|2025-04-11 04:00:00|20802.6|20772.6|20810.7|20780.7|20812.6|20782.6|20799|20769|0
1744344300000|2025-04-11 04:05:00|20810.9|20780.9|20821.5|20791.5|20834.9|20804.9|20810.9|20780.9|0
1744344600000|2025-04-11 04:10:00|20822|20792|20832.2|20802.2|20837.7|20807.7|20817.7|20787.7|0
1744344900000|2025-04-11 04:15:00|20831.7|20801.7|20827.2|20797.2|20840.8|20810.8|20826.4|20796.4|0
1744345200000|2025-04-11 04:20:00|20826.9|20796.9|20816.3|20786.3|20836.6|20806.6|20815.7|20785.7|0
1744345500000|2025-04-11 04:25:00|20816.6|20786.6|20803.1|20773.1|20822.1|20792.1|20800.1|20770.1|0
1744345800000|2025-04-11 04:30:00|20803.2|20773.2|20810.1|20780.1|20812.8|20782.8|20803.1|20773.1|0
1744346100000|2025-04-11 04:35:00|20810.3|20780.3|20806.7|20776.7|20812.8|20782.8|20804.6|20774.6|0
1744346400000|2025-04-11 04:40:00|20807.8|20777.8|20818|20788|20819.4|20789.4|20805.3|20775.3|0
1744346700000|2025-04-11 04:45:00|20817.8|20787.8|20800.6|20770.6|20817.9|20787.9|20797.9|20767.9|0
1744347000000|2025-04-11 04:50:00|20800.8|20770.8|20786.6|20756.6|20801.1|20771.1|20774.1|20744.1|0
1744347300000|2025-04-11 04:55:00|20786|20756|20798.4|20768.4|20800|20770|20786|20756|40
1744347600000|2025-04-11 05:00:00|20799.7|20769.7|20844|20839|20854|20849|20782|20769.4|2578
1744347900000|2025-04-11 05:05:00|20843|20838|20835|20830|20914.5|20909.5|20816|20811|2236
1744348200000|2025-04-11 05:10:00|20834.5|20829.5|20862|20857|20902.5|20897.5|20828.5|20823.5|1225
1744348500000|2025-04-11 05:15:00|20866.5|20861.5|20837.5|20832.5|20905|20900|20835|20830|1224
1744348800000|2025-04-11 05:20:00|20836|20831|20912.5|20907.5|20913|20908|20829|20824|967
1744349100000|2025-04-11 05:25:00|20913.5|20908.5|20964.5|20959.5|20997|20992|20906.5|20901.5|1606
1744349400000|2025-04-11 05:30:00|20964|20959|20945.5|20940.5|20996|20991|20935|20930|1709
1744349700000|2025-04-11 05:35:00|20946|20941|20980|20975|21039|21034|20943|20938|1563
1744350000000|2025-04-11 05:40:00|20975.5|20970.5|21071|21066|21071|21066|20950.5|20945.5|1715
1744350300000|2025-04-11 05:45:00|21069|21064|21042.5|21037.5|21092|21087|21019|21014|2202
1744350600000|2025-04-11 05:50:00|21044|21039|21084.5|21079.5|21103|21098|21009.5|21004.5|1752
1744350900000|2025-04-11 05:55:00|21083.5|21078.5|21057.5|21052.5|21085|21080|20997.5|20992.5|2093
1744351200000|2025-04-11 06:00:00|21057|21052|21085.5|21080.5|21117|21112|21037.5|21032.5|2471
1744351500000|2025-04-11 06:05:00|21081.5|21076.5|21070.5|21065.5|21110.5|21105.5|21044|21039|992
1744351800000|2025-04-11 06:10:00|21071|21066|20995.5|20990.5|21086.5|21081.5|20985|20980|1274
1744352100000|2025-04-11 06:15:00|20994|20989|21040|21035|21049|21044|20984.5|20979.5|1238
1744352400000|2025-04-11 06:20:00|21040.5|21035.5|20992|20987|21061.5|21056.5|20979|20974|1040
1744352700000|2025-04-11 06:25:00|20991.5|20986.5|20960.5|20955.5|21028|21023|20945.5|20940.5|1214
1744353000000|2025-04-11 06:30:00|20959|20954|20965.5|20960.5|20971|20966|20924|20919|1065
1744353300000|2025-04-11 06:35:00|20966|20961|20877.5|20872.5|20970|20965|20875|20870|1095
1744353600000|2025-04-11 06:40:00|20884.5|20879.5|20891|20886|20896.5|20891.5|20844|20839|1396
1744353900000|2025-04-11 06:45:00|20891.5|20886.5|20897.5|20892.5|20918|20913|20873|20868|1018
1744354200000|2025-04-11 06:50:00|20898|20893|20909|20904|20911.5|20906.5|20866|20861|650
1744354500000|2025-04-11 06:55:00|20910.5|20905.5|20924.5|20919.5|20932.5|20927.5|20900.5|20895.5|673
1744354800000|2025-04-11 07:00:00|20925.5|20920.5|20997|20992|21007|21002|20917.5|20912.5|1329
1744355100000|2025-04-11 07:05:00|20998.5|20993.5|20960.5|20955.5|20999|20994|20955|20950|1090
1744355400000|2025-04-11 07:10:00|20961|20956|21003.5|20998.5|21019.5|21014.5|20953|20948|1056
1744355700000|2025-04-11 07:15:00|21004|20999|20949.5|20944.5|21034|21029|20948|20943|912
1744356000000|2025-04-11 07:20:00|20951|20946|21008.5|21003.5|21011.5|21006.5|20944.5|20939.5|873
1744356300000|2025-04-11 07:25:00|21009|21004|20980.5|20975.5|21020.5|21015.5|20973.5|20968.5|619
1744356600000|2025-04-11 07:30:00|20980|20975|20993|20988|21017|21012|20970.5|20965.5|876
1744356900000|2025-04-11 07:35:00|20993.5|20988.5|20976.5|20971.5|21020.5|21015.5|20973|20968|629
1744357200000|2025-04-11 07:40:00|20975.5|20970.5|20970.5|20965.5|20975.5|20970.5|20947.5|20942.5|740
1744357500000|2025-04-11 07:45:00|20970|20965|20950.5|20945.5|20970.5|20965.5|20930|20925|981
1744357800000|2025-04-11 07:50:00|20950|20945|20964.5|20959.5|20967.5|20962.5|20928.5|20923.5|1073
1744358100000|2025-04-11 07:55:00|20965|20960|20932|20927|20972|20967|20930.5|20925.5|1201
1744358400000|2025-04-11 08:00:00|20936|20931|20829|20824|20943.5|20938.5|20705|20700|4143
1744358700000|2025-04-11 08:05:00|20829.5|20824.5|20877|20872|20911|20906|20816.5|20811.5|2499
1744359000000|2025-04-11 08:10:00|20880|20875|20845.5|20840.5|20886.5|20881.5|20830.5|20825.5|1193
1744359300000|2025-04-11 08:15:00|20848|20843|20831.5|20826.5|20871.5|20866.5|20829.5|20824.5|896
1744359600000|2025-04-11 08:20:00|20831|20826|20824.5|20819.5|20864.5|20859.5|20819|20814|738
1744359900000|2025-04-11 08:25:00|20824|20819|20827.5|20822.5|20856.5|20851.5|20820.5|20815.5|874
1744360200000|2025-04-11 08:30:00|20836.4|20806.4|20798.8|20768.8|20848.7|20818.7|20798.8|20768.8|212
1744360500000|2025-04-11 08:35:00|20797.2|20767.2|20798.2|20768.2|20811|20781|20778.9|20748.9|0
1744360800000|2025-04-11 08:40:00|20798.3|20768.3|20778.7|20748.7|20799.4|20769.4|20755.4|20725.4|0
1744361100000|2025-04-11 08:45:00|20778.9|20748.9|20787.9|20757.9|20801.8|20771.8|20775.4|20745.4|0
1744361400000|2025-04-11 08:50:00|20788.4|20758.4|20779.8|20749.8|20798.4|20768.4|20766.8|20736.8|0
1744361700000|2025-04-11 08:55:00|20779.9|20749.9|20803.3|20773.3|20809.8|20779.8|20769.7|20739.7|0
1744362000000|2025-04-11 09:00:00|20802|20772|20820.4|20790.4|20843.3|20813.3|20788.2|20758.2|0
1744362300000|2025-04-11 09:05:00|20820.6|20790.6|20805.7|20775.7|20835.3|20805.3|20804.2|20774.2|0
1744362600000|2025-04-11 09:10:00|20805.5|20775.5|20825.3|20795.3|20827.2|20797.2|20790.4|20760.4|0
1744362900000|2025-04-11 09:15:00|20825.5|20795.5|20800|20792|20847|20839|20775.5|20767.5|550
1744363200000|2025-04-11 09:20:00|20803.5|20795.5|20788|20780|20817.5|20809.5|20762|20754|408
1744363500000|2025-04-11 09:25:00|20788.5|20780.5|20772|20764|20805.5|20797.5|20756|20748|164
1744363800000|2025-04-11 09:30:00|20771.5|20763.5|20827.5|20819.5|20829|20821|20760.5|20752.5|190
1744364100000|2025-04-11 09:35:00|20825.5|20817.5|20831.5|20823.5|20842|20834|20804.5|20796.5|238
1744364400000|2025-04-11 09:40:00|20830.5|20822.5|20883|20875|20890|20882|20827|20819|146
1744364700000|2025-04-11 09:45:00|20882.5|20874.5|20922.5|20914.5|20927.5|20919.5|20874.5|20866.5|168
1744365000000|2025-04-11 09:50:00|20923|20915|20953|20945|20983.5|20975.5|20914|20906|275
1744365300000|2025-04-11 09:55:00|20952.5|20944.5|21022.5|21014.5|21091|21083|20941|20933|762
1744365600000|2025-04-11 10:00:00|21020.5|21012.5|20993.5|20985.5|21028|21020|20959|20951|219
1744365900000|2025-04-11 10:05:00|20994.5|20986.5|20953|20945|20995.5|20987.5|20936|20928|127
1744366200000|2025-04-11 10:10:00|20958.5|20950.5|20963|20955|20970|20962|20917.5|20909.5|244
1744366500000|2025-04-11 10:15:00|20975|20967|21009.5|21001.5|21010.5|21002.5|20968|20960|150
1744366800000|2025-04-11 10:20:00|21009|21001|20994.5|20986.5|21026|21018|20991|20983|206
1744367100000|2025-04-11 10:25:00|20992.5|20984.5|20972.5|20964.5|21001.5|20993.5|20972.5|20964.5|93
1744367400000|2025-04-11 10:30:00|20970.5|20962.5|20988|20980|21008.5|21000.5|20961.5|20953.5|44
1744367700000|2025-04-11 10:35:00|20988.5|20980.5|20983|20975|21006|20998|20979|20971|40
1744368000000|2025-04-11 10:40:00|20983.5|20975.5|20950.5|20942.5|20984|20976|20940|20932|64
1744368300000|2025-04-11 10:45:00|20954|20946|20944|20936|20989.5|20981.5|20939.5|20931.5|110
1744368600000|2025-04-11 10:50:00|20943.5|20935.5|20953.5|20945.5|20960.5|20952.5|20926|20918|108
1744368900000|2025-04-11 10:55:00|20954|20946|21007.5|20999.5|21008|21000|20953.5|20945.5|74
1744369200000|2025-04-11 11:00:00|21006.5|20998.5|21012|21004|21024.5|21016.5|20992.5|20984.5|80
1744369500000|2025-04-11 11:05:00|21012.5|21004.5|21022.5|21014.5|21025|21017|20988|20980|53
1744369800000|2025-04-11 11:10:00|21022|21014|20979|20971|21026.5|21018.5|20974.5|20966.5|55
1744370100000|2025-04-11 11:15:00|20978.5|20970.5|20931|20923|20984.5|20976.5|20928|20920|84
1744370400000|2025-04-11 11:20:00|20931.5|20923.5|20939|20931|20944.5|20936.5|20911|20903|56
1744370700000|2025-04-11 11:25:00|20939.5|20931.5|20925.5|20917.5|20967.5|20959.5|20920.5|20912.5|96
1744371000000|2025-04-11 11:30:00|20927.5|20919.5|20945.5|20937.5|20953.5|20945.5|20912|20904|112
1744371300000|2025-04-11 11:35:00|20945|20937|20912.5|20904.5|20945.5|20937.5|20909|20901|43
1744371600000|2025-04-11 11:40:00|20913|20905|20913|20905|20943.5|20935.5|20906|20898|27
1744371900000|2025-04-11 11:45:00|20912.5|20904.5|20882.5|20874.5|20916.5|20908.5|20882.5|20874.5|64
1744372200000|2025-04-11 11:50:00|20882|20874|20899.5|20891.5|20901.5|20893.5|20862|20854|146
1744372500000|2025-04-11 11:55:00|20899|20891|20910.5|20902.5|20960.5|20952.5|20898|20890|169
1744372800000|2025-04-11 12:00:00|20911.5|20903.5|20964|20956|20964|20956|20909|20901|113
1744373100000|2025-04-11 12:05:00|20964.5|20956.5|20948.5|20940.5|20971.5|20963.5|20935.5|20927.5|56
1744373400000|2025-04-11 12:10:00|20947.5|20939.5|20935.5|20927.5|20962.5|20954.5|20934|20926|61
1744373700000|2025-04-11 12:15:00|20935|20927|20935.5|20927.5|20955.5|20947.5|20923.5|20915.5|74
1744374000000|2025-04-11 12:20:00|20936|20928|20895.5|20887.5|20948|20940|20893.5|20885.5|115
1744374300000|2025-04-11 12:25:00|20896|20888|20913.5|20905.5|20919.5|20911.5|20895|20887|55
1744374600000|2025-04-11 12:30:00|20914|20906|20941|20933|20942|20934|20905.5|20897.5|95
1744374900000|2025-04-11 12:35:00|20941.5|20933.5|20929.5|20921.5|20952|20944|20922.5|20914.5|135
1744375200000|2025-04-11 12:40:00|20930|20922|20902|20894|20935.5|20927.5|20901|20893|76
1744375500000|2025-04-11 12:45:00|20902.5|20894.5|20919|20911|20927|20919|20895|20887|88
1744375800000|2025-04-11 12:50:00|20918.5|20910.5|20903|20895|20925.5|20917.5|20898|20890|84
1744376100000|2025-04-11 12:55:00|20905.5|20897.5|20884|20876|20908|20900|20872|20864|130
1744376400000|2025-04-11 13:00:00|20886|20878|20878|20870|20893|20885|20872.5|20864.5|72
1744376700000|2025-04-11 13:05:00|20878.5|20870.5|20851|20843|20887.5|20879.5|20849.5|20841.5|69
1744377000000|2025-04-11 13:10:00|20850.5|20842.5|20844|20836|20860|20852|20821|20813|94
1744377300000|2025-04-11 13:15:00|20843.5|20835.5|20832.5|20824.5|20845.5|20837.5|20819|20811|73
1744377600000|2025-04-11 13:20:00|20831.5|20823.5|20847|20839|20858.5|20850.5|20822|20814|93
1744377900000|2025-04-11 13:25:00|20847.5|20839.5|20821|20813|20850.5|20842.5|20820|20812|107
1744378200000|2025-04-11 13:30:00|20825.5|20817.5|20832.5|20824.5|20839.5|20831.5|20725.5|20717.5|938
1744378500000|2025-04-11 13:35:00|20835.5|20827.5|20856|20848|20877|20869|20767|20759|699
1744378800000|2025-04-11 13:40:00|20858.5|20850.5|20893|20885|20917|20909|20810.5|20802.5|513
1744379100000|2025-04-11 13:45:00|20891.5|20883.5|20816.5|20808.5|20919.5|20911.5|20816.5|20808.5|468
1744379400000|2025-04-11 13:50:00|20815.5|20807.5|20865|20857|20886|20878|20791|20783|514
1744379700000|2025-04-11 13:55:00|20863|20855|20821.5|20813.5|20869.5|20861.5|20821.5|20813.5|201
1744380000000|2025-04-11 14:00:00|20822|20814|20819.5|20811.5|20842.5|20834.5|20789|20781|278
1744380300000|2025-04-11 14:05:00|20819|20811|20827|20819|20856|20848|20795|20787|316
1744380600000|2025-04-11 14:10:00|20827.5|20819.5|20798|20790|20841|20833|20725|20717|494
1744380900000|2025-04-11 14:15:00|20796.5|20788.5|20758.5|20750.5|20833|20825|20754|20746|281
1744381200000|2025-04-11 14:20:00|20759|20751|20735|20727|20771|20763|20699.5|20691.5|315
1744381500000|2025-04-11 14:25:00|20735.5|20727.5|20691|20683|20747.5|20739.5|20684|20676|241
1744381800000|2025-04-11 14:30:00|20690|20682|20739.5|20731.5|20757|20749|20679|20671|263
1744382100000|2025-04-11 14:35:00|20738.5|20730.5|20716.5|20708.5|20762.5|20754.5|20706|20698|203
1744382400000|2025-04-11 14:40:00|20716|20708|20769.5|20761.5|20773.5|20765.5|20698.5|20690.5|214
1744382700000|2025-04-11 14:45:00|20770|20762|20755.5|20747.5|20783.5|20775.5|20746.5|20738.5|160
1744383000000|2025-04-11 14:50:00|20756|20748|20702.5|20694.5|20756|20748|20671.5|20663.5|231
1744383300000|2025-04-11 14:55:00|20702|20694|20703|20695|20726|20718|20686|20678|228
1744383600000|2025-04-11 15:00:00|20702.5|20694.5|20719.5|20711.5|20795|20787|20699|20691|425
1744383900000|2025-04-11 15:05:00|20718.5|20710.5|20723.5|20715.5|20724.5|20716.5|20679|20671|148
1744384200000|2025-04-11 15:10:00|20723|20715|20685.5|20677.5|20731.5|20723.5|20679.5|20671.5|191
1744384500000|2025-04-11 15:15:00|20685|20677|20681.5|20673.5|20699|20691|20671|20663|174
1744384800000|2025-04-11 15:20:00|20679.5|20671.5|20694.5|20686.5|20700.5|20692.5|20660.5|20652.5|124
1744385100000|2025-04-11 15:25:00|20694|20686|20693.5|20685.5|20721.5|20713.5|20668.5|20660.5|135
1744385400000|2025-04-11 15:30:00|20694|20686|20733.5|20725.5|20742.5|20734.5|20680|20672|265
1744385700000|2025-04-11 15:35:00|20733|20725|20772|20764|20772|20764|20699|20691|271
1744386000000|2025-04-11 15:40:00|20772.5|20764.5|20814.5|20806.5|20814.5|20806.5|20754|20746|878
1744386300000|2025-04-11 15:45:00|20814|20806|20779|20771|20820.5|20812.5|20779|20771|121
1744386600000|2025-04-11 15:50:00|20779.5|20771.5|20774.5|20766.5|20793.5|20785.5|20760|20752|136
1744386900000|2025-04-11 15:55:00|20777|20769|20777|20769|20791.5|20783.5|20761|20753|69
1744387200000|2025-04-11 16:00:00|20777.5|20769.5|20783|20775|20786.5|20778.5|20750|20742|76
1744387500000|2025-04-11 16:05:00|20783.5|20775.5|20794|20786|20800.5|20792.5|20771|20763|133
1744387800000|2025-04-11 16:10:00|20794.5|20786.5|20815|20807|20827|20819|20794.5|20786.5|142
1744388100000|2025-04-11 16:15:00|20814.5|20806.5|20813|20805|20823|20815|20792.5|20784.5|104
1744388400000|2025-04-11 16:20:00|20813.5|20805.5|20798.5|20790.5|20833.5|20825.5|20798|20790|116
1744388700000|2025-04-11 16:25:00|20798|20790|20810|20802|20818|20810|20771|20763|95
1744389000000|2025-04-11 16:30:00|20809|20801|20884.5|20876.5|20896|20888|20808|20800|190
1744389300000|2025-04-11 16:35:00|20883|20875|20915|20907|20930.5|20922.5|20876.5|20868.5|348
1744389600000|2025-04-11 16:40:00|20915.5|20907.5|20937|20929|20937|20929|20894|20886|121
1744389900000|2025-04-11 16:45:00|20936.5|20928.5|20949|20941|20954|20946|20915|20907|149
1744390200000|2025-04-11 16:50:00|20949.5|20941.5|20935.5|20927.5|20949.5|20941.5|20918|20910|107
1744390500000|2025-04-11 16:55:00|20936|20928|20946|20938|20956.5|20948.5|20914.5|20906.5|140
1744390800000|2025-04-11 17:00:00|20948|20940|20951|20943|20962.5|20954.5|20918|20910|138
1744391100000|2025-04-11 17:05:00|20953|20945|20966.5|20958.5|20974|20966|20942|20934|140
1744391400000|2025-04-11 17:10:00|20967|20959|20945.5|20937.5|20970.5|20962.5|20935|20927|103
1744391700000|2025-04-11 17:15:00|20945|20937|20925.5|20917.5|20956.5|20948.5|20912.5|20904.5|57
1744392000000|2025-04-11 17:20:00|20925|20917|20932|20924|20952|20944|20913.5|20905.5|53
1744392300000|2025-04-11 17:25:00|20932.5|20924.5|20922|20914|20934.5|20926.5|20912.5|20904.5|69
1744392600000|2025-04-11 17:30:00|20922.5|20914.5|20934.5|20926.5|20940|20932|20911.5|20903.5|76
1744392900000|2025-04-11 17:35:00|20935|20927|20994.5|20986.5|20998|20990|20913.5|20905.5|150
1744393200000|2025-04-11 17:40:00|20995|20987|21036.5|21028.5|21052|21044|20983|20975|292
1744393500000|2025-04-11 17:45:00|21037.5|21029.5|21014|21006|21037.5|21029.5|20989|20981|128
1744393800000|2025-04-11 17:50:00|21013.5|21005.5|21019.5|21011.5|21042.5|21034.5|21003.5|20995.5|95
1744394100000|2025-04-11 17:55:00|21019|21011|21006|20998|21022|21014|20985.5|20977.5|85
1744394400000|2025-04-11 18:00:00|21005|20997|21023|21015|21027.5|21019.5|20983.5|20975.5|75
1744394700000|2025-04-11 18:05:00|21023.5|21015.5|21022.5|21014.5|21041.5|21033.5|20996|20988|179
1744395000000|2025-04-11 18:10:00|21021.5|21013.5|21028|21020|21048|21040|21006|20998|67
1744395300000|2025-04-11 18:15:00|21027.5|21019.5|21004|20996|21034|21026|20991.5|20983.5|71
1744395600000|2025-04-11 18:20:00|21003.5|20995.5|21014.5|21006.5|21017.5|21009.5|20995.5|20987.5|73
1744395900000|2025-04-11 18:25:00|21015|21007|21020|21012|21023|21015|20995|20987|53
1744396200000|2025-04-11 18:30:00|21020.5|21012.5|21029.5|21021.5|21038|21030|21018|21010|65
1744396500000|2025-04-11 18:35:00|21029|21021|21050|21042|21067.5|21059.5|21020|21012|136
1744396800000|2025-04-11 18:40:00|21052|21044|21047.5|21039.5|21064.5|21056.5|21041|21033|76
1744397100000|2025-04-11 18:45:00|21048|21040|21057.5|21049.5|21072.5|21064.5|21047|21039|79
1744397400000|2025-04-11 18:50:00|21057|21049|21061.5|21053.5|21070|21062|21023|21015|144
1744397700000|2025-04-11 18:55:00|21059|21051|21049.5|21019.5|21065|21057|21030|21019.4|105
1744398000000|2025-04-11 19:00:00|21049.6|21019.6|21076.3|21046.3|21076.8|21046.8|21049.1|21019.1|0
1744398300000|2025-04-11 19:05:00|21076.2|21046.2|21100.1|21070.1|21100.7|21070.7|21067.8|21037.8|0
1744398600000|2025-04-11 19:10:00|21100.3|21070.3|21114.8|21084.8|21116.7|21086.7|21093.7|21063.7|0
1744398900000|2025-04-11 19:15:00|21112.5|21082.5|21125.4|21095.4|21126.3|21096.3|21104.3|21074.3|0
1744399200000|2025-04-11 19:20:00|21125.5|21095.5|21130.2|21100.2|21139.8|21109.8|21120.5|21090.5|0
1744399500000|2025-04-11 19:25:00|21130.3|21100.3|21121.2|21091.2|21136|21106|21117|21087|0
1744399800000|2025-04-11 19:30:00|21121.1|21091.1|21125.5|21095.5|21128.8|21098.8|21102.8|21072.8|0
1744400100000|2025-04-11 19:35:00|21125.4|21095.4|21121.7|21091.7|21125.6|21095.6|21112.2|21082.2|0
1744400400000|2025-04-11 19:40:00|21121.8|21091.8|21120.7|21090.7|21128|21098|21118.7|21088.7|0
1744400700000|2025-04-11 19:45:00|21119.5|21089.5|21118.4|21088.4|21123.1|21093.1|21108.1|21078.1|0
1744401000000|2025-04-11 19:50:00|21119.3|21089.3|21117|21087|21125.5|21095.5|21100.8|21070.8|0
1744401300000|2025-04-11 19:55:00|21116.9|21086.9|21134.1|21104.1|21139|21109|21116.9|21086.9|0
1744401600000|2025-04-11 20:00:00|21133.9|21103.9|21146.2|21116.2|21148.5|21118.5|21124.6|21094.6|0
1744401900000|2025-04-11 20:05:00|21144.6|21114.6|21140.1|21110.1|21150.1|21120.1|21138|21108|0
1744402200000|2025-04-11 20:10:00|21139.6|21109.6|21150|21120|21150.6|21120.6|21135.4|21105.4|0
1744402500000|2025-04-11 20:15:00|21150.5|21120.5|21153.1|21123.1|21160.2|21130.2|21145.5|21115.5|0
1744402800000|2025-04-11 20:20:00|21153.7|21123.7|21134.5|21104.5|21153.7|21123.7|21128.6|21098.6|0
1744403100000|2025-04-11 20:25:00|21134|21104|21145.6|21115.6|21149.2|21119.2|21133.9|21103.9|0
1744403400000|2025-04-11 20:30:00|21146.1|21116.1|21142.6|21112.6|21149.7|21119.7|21142|21112|0
1744403700000|2025-04-11 20:35:00|21143.7|21113.7|21141.2|21111.2|21146.1|21116.1|21136|21106|0
1744404000000|2025-04-11 20:40:00|21140.7|21110.7|21142.6|21112.6|21145.5|21115.5|21139.2|21109.2|0
1744404300000|2025-04-11 20:45:00|21142|21112|21144.2|21114.2|21145.4|21115.4|21141.4|21111.4|0
1744404600000|2025-04-11 20:50:00|21143.7|21113.7|21138.5|21108.5|21144.2|21114.2|21138.5|21108.5|0
1744404900000|2025-04-11 20:55:00|21137.9|21107.9|21130.8|21100.8|21140.2|21110.2|21126.7|21096.7|0
1744581900000|2025-04-13 22:05:00|21334.8|21304.8|21302.5|21272.5|21341.6|21311.6|21298.5|21268.5|0
1744582200000|2025-04-13 22:10:00|21302.4|21272.4|21334.1|21304.1|21359.2|21329.2|21297.2|21267.2|0
1744582500000|2025-04-13 22:15:00|21333.8|21303.8|21273.1|21243.1|21340.2|21310.2|21258.3|21228.3|0
1744582800000|2025-04-13 22:20:00|21273.4|21243.4|21265|21235|21286.2|21256.2|21257.8|21227.8|0
1744583100000|2025-04-13 22:25:00|21264.8|21234.8|21255.4|21225.4|21265.6|21235.6|21243.6|21213.6|0
1744583400000|2025-04-13 22:30:00|21254.8|21224.8|21268.4|21238.4|21282|21252|21250.1|21220.1|0
1744583700000|2025-04-13 22:35:00|21268.1|21238.1|21286.5|21256.5|21286.7|21256.7|21259.5|21229.5|0
1744584000000|2025-04-13 22:40:00|21286.8|21256.8|21286.1|21256.1|21300.6|21270.6|21280.4|21250.4|0
1744584300000|2025-04-13 22:45:00|21285.9|21255.9|21276.1|21246.1|21293.7|21263.7|21270|21240|0
1744584600000|2025-04-13 22:50:00|21276.2|21246.2|21280.2|21250.2|21291.4|21261.4|21275.3|21245.3|0
1744584900000|2025-04-13 22:55:00|21280.5|21250.5|21276.1|21246.1|21283.3|21253.3|21271.2|21241.2|0
1744585200000|2025-04-13 23:00:00|21278.2|21248.2|21293.1|21263.1|21301.1|21271.1|21263.7|21233.7|0
1744585500000|2025-04-13 23:05:00|21292.4|21262.4|21301.2|21271.2|21313.1|21283.1|21292|21262|0
1744585800000|2025-04-13 23:10:00|21301.5|21271.5|21308.8|21278.8|21316.2|21286.2|21297.5|21267.5|0
1744586100000|2025-04-13 23:15:00|21309.1|21279.1|21328.8|21298.8|21331.7|21301.7|21309.1|21279.1|0
1744586400000|2025-04-13 23:20:00|21328.5|21298.5|21329.9|21299.9|21335.3|21305.3|21319.6|21289.6|0
1744586700000|2025-04-13 23:25:00|21330.2|21300.2|21327.8|21297.8|21339.3|21309.3|21326.3|21296.3|0
1744587000000|2025-04-13 23:30:00|21328.1|21298.1|21313.4|21283.4|21332.2|21302.2|21311.9|21281.9|0
1744587300000|2025-04-13 23:35:00|21313.9|21283.9|21314.7|21284.7|21318.1|21288.1|21311.1|21281.1|0
1744587600000|2025-04-13 23:40:00|21314.8|21284.8|21326|21296|21326|21296|21307.7|21277.7|0
1744587900000|2025-04-13 23:45:00|21326.2|21296.2|21354.2|21324.2|21357.5|21327.5|21325.4|21295.4|0
1744588200000|2025-04-13 23:50:00|21354.4|21324.4|21352.7|21322.7|21356.8|21326.8|21348.4|21318.4|0
1744588500000|2025-04-13 23:55:00|21352.5|21322.5|21353.4|21323.4|21355.1|21325.1|21349.9|21319.9|0
1744588800000|2025-04-14 00:00:00|21352.9|21322.9|21351.9|21321.9|21371.9|21341.9|21349.9|21319.9|0
1744589100000|2025-04-14 00:05:00|21352.4|21322.4|21370.4|21340.4|21381.9|21351.9|21346|21316|0
1744589400000|2025-04-14 00:10:00|21370.6|21340.6|21385.2|21355.2|21390.5|21360.5|21366|21336|0
1744589700000|2025-04-14 00:15:00|21384.9|21354.9|21382.5|21352.5|21388.6|21358.6|21379.6|21349.6|0
1744590000000|2025-04-14 00:20:00|21381.7|21351.7|21365.7|21335.7|21384.9|21354.9|21363.4|21333.4|0
1744590300000|2025-04-14 00:25:00|21365.4|21335.4|21351.6|21321.6|21367.3|21337.3|21346.3|21316.3|0
1744590600000|2025-04-14 00:30:00|21352.9|21322.9|21362.6|21332.6|21366.3|21336.3|21351.8|21321.8|0
1744590900000|2025-04-14 00:35:00|21362.4|21332.4|21366|21336|21367|21337|21355.4|21325.4|0
1744591200000|2025-04-14 00:40:00|21365.7|21335.7|21354.4|21324.4|21366.9|21336.9|21349|21319|0
1744591500000|2025-04-14 00:45:00|21354.6|21324.6|21278.9|21248.9|21354.6|21324.6|21267.9|21237.9|0
1744591800000|2025-04-14 00:50:00|21279.1|21249.1|21269.3|21239.3|21279.9|21249.9|21267.2|21237.2|0
1744592100000|2025-04-14 00:55:00|21269|21239|21274.5|21244.5|21279.3|21249.3|21259.9|21229.9|0
1744592400000|2025-04-14 01:00:00|21274.7|21244.7|21297.1|21267.1|21301|21271|21267.6|21237.6|0
1744592700000|2025-04-14 01:05:00|21296.8|21266.8|21298.3|21268.3|21301.7|21271.7|21292.4|21262.4|0
1744593000000|2025-04-14 01:10:00|21298.8|21268.8|21318.4|21288.4|21321.6|21291.6|21295.6|21265.6|0
1744593300000|2025-04-14 01:15:00|21326.6|21296.6|21358|21353|21398|21393|21310.5|21296.6|2374
1744593600000|2025-04-14 01:20:00|21358.5|21353.5|21343|21338|21401|21396|21334|21329|2271
1744593900000|2025-04-14 01:25:00|21347.5|21342.5|21299.5|21294.5|21348|21343|21290|21285|1155
1744594200000|2025-04-14 01:30:00|21297.5|21292.5|21321.5|21316.5|21350.5|21345.5|21244|21239|5723
1744594500000|2025-04-14 01:35:00|21322|21317|21242|21237|21335.5|21330.5|21239|21234|2854
1744594800000|2025-04-14 01:40:00|21241.5|21236.5|21273.5|21268.5|21288|21283|21211.5|21206.5|2691
1744595100000|2025-04-14 01:45:00|21279.5|21274.5|21242.5|21237.5|21301.5|21296.5|21228|21223|2000
1744595400000|2025-04-14 01:50:00|21242|21237|21321|21316|21332|21327|21199.5|21194.5|2066
1744595700000|2025-04-14 01:55:00|21323.5|21318.5|21331.5|21326.5|21389.5|21384.5|21319|21314|2323
1744596000000|2025-04-14 02:00:00|21330.5|21325.5|21395|21390|21427.5|21422.5|21327|21322|2626
1744596300000|2025-04-14 02:05:00|21392.5|21387.5|21427.5|21422.5|21438|21433|21391|21386|1585
1744596600000|2025-04-14 02:10:00|21428.5|21423.5|21479|21474|21479|21474|21413|21408|1955
1744596900000|2025-04-14 02:15:00|21476.5|21471.5|21375.5|21370.5|21478.5|21473.5|21371.5|21366.5|2021
1744597200000|2025-04-14 02:20:00|21375|21370|21376|21371|21418.5|21413.5|21353.5|21348.5|1579
1744597500000|2025-04-14 02:25:00|21376.5|21371.5|21386.5|21381.5|21386.5|21381.5|21335|21330|1074
1744597800000|2025-04-14 02:30:00|21387|21382|21354|21349|21406.5|21401.5|21353|21348|1346
1744598100000|2025-04-14 02:35:00|21350|21345|21426|21421|21429.5|21424.5|21337|21332|1234
1744598400000|2025-04-14 02:40:00|21425.5|21420.5|21433.5|21428.5|21444|21439|21398|21393|1132
1744598700000|2025-04-14 02:45:00|21434.5|21429.5|21463|21458|21467|21462|21424|21419|949
1744599000000|2025-04-14 02:50:00|21462|21457|21473|21468|21475.5|21470.5|21448|21443|796
1744599300000|2025-04-14 02:55:00|21474|21469|21474|21469|21502.5|21497.5|21459.5|21454.5|1211
1744599600000|2025-04-14 03:00:00|21473.5|21468.5|21463.5|21458.5|21509|21504|21460|21455|1254
1744599900000|2025-04-14 03:05:00|21463|21458|21422.5|21417.5|21484|21479|21414.5|21409.5|1575
1744600200000|2025-04-14 03:10:00|21423.5|21418.5|21394.5|21389.5|21437.5|21432.5|21384.5|21379.5|1264
1744600500000|2025-04-14 03:15:00|21394|21389|21440|21435|21447.5|21442.5|21386.5|21381.5|1635
1744600800000|2025-04-14 03:20:00|21439|21434|21463.5|21458.5|21466.5|21461.5|21422.5|21417.5|696
1744601100000|2025-04-14 03:25:00|21464|21459|21460.5|21455.5|21478.5|21473.5|21436|21431|540
1744601400000|2025-04-14 03:30:00|21460|21455|21439.5|21434.5|21478.5|21473.5|21437|21432|594
1744601700000|2025-04-14 03:35:00|21439|21434|21406|21401|21440.5|21435.5|21403.5|21398.5|502
1744602000000|2025-04-14 03:40:00|21405|21400|21382.5|21377.5|21408.5|21403.5|21372.5|21367.5|702
1744602300000|2025-04-14 03:45:00|21382|21377|21377|21372|21387|21382|21366|21361|512
1744602600000|2025-04-14 03:50:00|21378.5|21373.5|21384.5|21379.5|21384.5|21379.5|21367|21362|418
1744602900000|2025-04-14 03:55:00|21384|21379|21400|21395|21402|21397|21382.5|21377.5|353
1744603200000|2025-04-14 04:00:00|21411|21381|21412.4|21382.4|21414.5|21384.5|21410.4|21380.4|1
1744603500000|2025-04-14 04:05:00|21412.2|21382.2|21411.7|21381.7|21415|21385|21407.2|21377.2|0
1744603800000|2025-04-14 04:10:00|21411.5|21381.5|21417.5|21387.5|21425.7|21395.7|21411.2|21381.2|0
1744604100000|2025-04-14 04:15:00|21417.7|21387.7|21428.1|21398.1|21430.5|21400.5|21417.7|21387.7|0
1744604400000|2025-04-14 04:20:00|21427.8|21397.8|21427.9|21397.9|21430.9|21400.9|21427.3|21397.3|0
1744604700000|2025-04-14 04:25:00|21428.2|21398.2|21433.5|21403.5|21435.4|21405.4|21426.1|21396.1|0
1744605000000|2025-04-14 04:30:00|21433.6|21403.6|21431.3|21401.3|21436|21406|21429.2|21399.2|0
1744605300000|2025-04-14 04:35:00|21430.7|21400.7|21430.2|21400.2|21431.8|21401.8|21426.3|21396.3|0
1744605600000|2025-04-14 04:40:00|21430.4|21400.4|21434.2|21404.2|21434.9|21404.9|21430.2|21400.2|0
1744605900000|2025-04-14 04:45:00|21434.7|21404.7|21453.1|21423.1|21459.3|21429.3|21431.1|21401.1|0
1744606200000|2025-04-14 04:50:00|21453.3|21423.3|21449.8|21419.8|21454.1|21424.1|21449.5|21419.5|0
1744606500000|2025-04-14 04:55:00|21449.5|21419.5|21453.8|21423.8|21454.8|21424.8|21447.3|21417.3|27
1744606800000|2025-04-14 05:00:00|21453.5|21423.5|21405.5|21400.5|21453.5|21435.5|21397|21392|1188
1744607100000|2025-04-14 05:05:00|21406|21401|21401.5|21396.5|21438.5|21433.5|21371.5|21366.5|905
1744607400000|2025-04-14 05:10:00|21400|21395|21348.5|21343.5|21406|21401|21347|21342|1035
1744607700000|2025-04-14 05:15:00|21348|21343|21332.5|21327.5|21351.5|21346.5|21301.5|21296.5|1577
1744608000000|2025-04-14 05:20:00|21333|21328|21304|21299|21348|21343|21295.5|21290.5|912
1744608300000|2025-04-14 05:25:00|21304.5|21299.5|21325|21320|21345.5|21340.5|21296|21291|881
1744608600000|2025-04-14 05:30:00|21325.5|21320.5|21324|21319|21345|21340|21310.5|21305.5|616
1744608900000|2025-04-14 05:35:00|21323.5|21318.5|21283.5|21278.5|21327.5|21322.5|21278|21273|971
1744609200000|2025-04-14 05:40:00|21283|21278|21303.5|21298.5|21305|21300|21258.5|21253.5|944
1744609500000|2025-04-14 05:45:00|21307|21302|21315|21310|21334.5|21329.5|21303.5|21298.5|747
1744609800000|2025-04-14 05:50:00|21315.5|21310.5|21326|21321|21353.5|21348.5|21303.5|21298.5|739
1744610100000|2025-04-14 05:55:00|21326.5|21321.5|21354|21349|21354|21349|21315.5|21310.5|535
1744610400000|2025-04-14 06:00:00|21353.5|21348.5|21335|21330|21363|21358|21329.5|21324.5|729
1744610700000|2025-04-14 06:05:00|21334.5|21329.5|21316|21311|21365.5|21360.5|21316|21311|835
1744611000000|2025-04-14 06:10:00|21316.5|21311.5|21333.5|21328.5|21351.5|21346.5|21316.5|21311.5|710
1744611300000|2025-04-14 06:15:00|21333|21328|21336.5|21331.5|21368.5|21363.5|21329.5|21324.5|610
1744611600000|2025-04-14 06:20:00|21337.5|21332.5|21312.5|21307.5|21337.5|21332.5|21303.5|21298.5|687
1744611900000|2025-04-14 06:25:00|21314.5|21309.5|21326.5|21321.5|21336.5|21331.5|21302.5|21297.5|400
1744612200000|2025-04-14 06:30:00|21327.5|21322.5|21357.5|21352.5|21367|21362|21327.5|21322.5|560
1744612500000|2025-04-14 06:35:00|21359|21354|21367.5|21362.5|21387.5|21382.5|21359|21354|609
1744612800000|2025-04-14 06:40:00|21367|21362|21336|21331|21370.5|21365.5|21332.5|21327.5|666
1744613100000|2025-04-14 06:45:00|21335.5|21330.5|21355|21350|21358.5|21353.5|21333|21328|472
1744613400000|2025-04-14 06:50:00|21358.5|21353.5|21339.5|21334.5|21364.5|21359.5|21336.5|21331.5|440
1744613700000|2025-04-14 06:55:00|21339|21334|21340.5|21335.5|21348|21343|21332|21327|432
1744614000000|2025-04-14 07:00:00|21339.5|21334.5|21346|21341|21351.5|21346.5|21315|21310|766
1744614300000|2025-04-14 07:05:00|21346.5|21341.5|21337.5|21332.5|21359|21354|21327|21322|606
1744614600000|2025-04-14 07:10:00|21336.5|21331.5|21324.5|21319.5|21337|21332|21306|21301|742
1744614900000|2025-04-14 07:15:00|21325|21320|21348.5|21343.5|21354|21349|21323.5|21318.5|586
1744615200000|2025-04-14 07:20:00|21349|21344|21380|21375|21384.5|21379.5|21348|21343|965
1744615500000|2025-04-14 07:25:00|21379.5|21374.5|21380.5|21375.5|21393.5|21388.5|21373|21368|791
1744615800000|2025-04-14 07:30:00|21381|21376|21359|21354|21384.5|21379.5|21358|21353|763
1744616100000|2025-04-14 07:35:00|21358.5|21353.5|21370|21365|21376.5|21371.5|21338|21333|824
1744616400000|2025-04-14 07:40:00|21371.5|21366.5|21376.5|21371.5|21382|21377|21368.5|21363.5|546
1744616700000|2025-04-14 07:45:00|21376|21371|21373|21368|21378.5|21373.5|21358.5|21353.5|463
1744617000000|2025-04-14 07:50:00|21373.5|21368.5|21375.5|21370.5|21386|21381|21369|21364|635
1744617300000|2025-04-14 07:55:00|21375|21370|21393.5|21388.5|21394|21389|21371|21366|1123
1744617600000|2025-04-14 08:00:00|21393|21388|21411|21406|21411.5|21406.5|21376|21371|987
1744617900000|2025-04-14 08:05:00|21411.5|21406.5|21407.5|21402.5|21416|21411|21382.5|21377.5|1278
1744618200000|2025-04-14 08:10:00|21406.5|21401.5|21382|21377|21407.5|21402.5|21367.5|21362.5|651
1744618500000|2025-04-14 08:15:00|21381.5|21376.5|21375.5|21370.5|21390.5|21385.5|21373|21368|601
1744618800000|2025-04-14 08:20:00|21376.5|21371.5|21386|21381|21386.5|21381.5|21366|21361|300
1744619100000|2025-04-14 08:25:00|21387.5|21382.5|21393|21388|21400.5|21395.5|21385.5|21380.5|660
1744619400000|2025-04-14 08:30:00|21403.3|21373.3|21398.7|21368.7|21411.5|21381.5|21396.8|21366.8|624
1744619700000|2025-04-14 08:35:00|21398.4|21368.4|21405.3|21375.3|21414.4|21384.4|21398.4|21368.4|0
1744620000000|2025-04-14 08:40:00|21404|21374|21402|21372|21411|21381|21399.4|21369.4|0
1744620300000|2025-04-14 08:45:00|21401.8|21371.8|21407.9|21377.9|21411.2|21381.2|21398.5|21368.5|0
1744620600000|2025-04-14 08:50:00|21407.6|21377.6|21363.5|21333.5|21409.5|21379.5|21356.7|21326.7|0
1744620900000|2025-04-14 08:55:00|21363.2|21333.2|21358|21328|21364.9|21334.9|21354.5|21324.5|0
1744621200000|2025-04-14 09:00:00|21358.1|21328.1|21369.5|21339.5|21372|21342|21357.7|21327.7|0
1744621500000|2025-04-14 09:05:00|21368.9|21338.9|21369.3|21339.3|21378.3|21348.3|21367.3|21337.3|0
1744621800000|2025-04-14 09:10:00|21368.8|21338.8|21361.1|21331.1|21371|21341|21359.8|21329.8|0
1744622100000|2025-04-14 09:15:00|21383|21375|21373.5|21365.5|21392|21384|21353|21345|230
1744622400000|2025-04-14 09:20:00|21374.5|21366.5|21367|21359|21395.5|21387.5|21366.5|21358.5|107
1744622700000|2025-04-14 09:25:00|21370.5|21362.5|21368.5|21360.5|21374|21366|21353|21345|149
1744623000000|2025-04-14 09:30:00|21370|21362|21366.5|21358.5|21381.5|21373.5|21361.5|21353.5|86
1744623300000|2025-04-14 09:35:00|21366|21358|21350.5|21342.5|21376|21368|21349.5|21341.5|124
1744623600000|2025-04-14 09:40:00|21350|21342|21358|21350|21369.5|21361.5|21344|21336|94
1744623900000|2025-04-14 09:45:00|21358.5|21350.5|21364.5|21356.5|21366|21358|21347.5|21339.5|101
1744624200000|2025-04-14 09:50:00|21365|21357|21385.5|21377.5|21389.5|21381.5|21362.5|21354.5|136
1744624500000|2025-04-14 09:55:00|21387.5|21379.5|21386.5|21378.5|21391.5|21383.5|21382.5|21374.5|72
1744624800000|2025-04-14 10:00:00|21386|21378|21414|21406|21417.5|21409.5|21386|21378|164
1744625100000|2025-04-14 10:05:00|21415.5|21407.5|21398|21390|21415.5|21407.5|21391.5|21383.5|87
1744625400000|2025-04-14 10:10:00|21397|21389|21397.5|21389.5|21402.5|21394.5|21390|21382|75
1744625700000|2025-04-14 10:15:00|21397|21389|21385|21377|21397|21389|21374.5|21366.5|52
1744626000000|2025-04-14 10:20:00|21385.5|21377.5|21369.5|21361.5|21386|21378|21363.5|21355.5|29
1744626300000|2025-04-14 10:25:00|21369|21361|21383.5|21375.5|21392|21384|21367.5|21359.5|31
1744626600000|2025-04-14 10:30:00|21384|21376|21393|21385|21398.5|21390.5|21384|21376|142
1744626900000|2025-04-14 10:35:00|21393.5|21385.5|21390.5|21382.5|21396|21388|21388|21380|29
1744627200000|2025-04-14 10:40:00|21391|21383|21390|21382|21397|21389|21388.5|21380.5|22
1744627500000|2025-04-14 10:45:00|21390.5|21382.5|21400.5|21392.5|21401.5|21393.5|21388.5|21380.5|37
1744627800000|2025-04-14 10:50:00|21400|21392|21392.5|21384.5|21401.5|21393.5|21390|21382|10
1744628100000|2025-04-14 10:55:00|21393.5|21385.5|21407|21399|21407|21399|21391.5|21383.5|27
1744628400000|2025-04-14 11:00:00|21411|21403|21416.5|21408.5|21423.5|21415.5|21404|21396|147
1744628700000|2025-04-14 11:05:00|21417|21409|21429.5|21421.5|21429.5|21421.5|21403|21395|107
1744629000000|2025-04-14 11:10:00|21430|21422|21423.5|21415.5|21439.5|21431.5|21420.5|21412.5|75
1744629300000|2025-04-14 11:15:00|21423|21415|21411.5|21403.5|21423.5|21415.5|21401.5|21393.5|53
1744629600000|2025-04-14 11:20:00|21412|21404|21418|21410|21425|21417|21407.5|21399.5|32
1744629900000|2025-04-14 11:25:00|21418.5|21410.5|21422|21414|21440|21432|21418|21410|81
1744630200000|2025-04-14 11:30:00|21421.5|21413.5|21417|21409|21427|21419|21407.5|21399.5|49
1744630500000|2025-04-14 11:35:00|21416.5|21408.5|21403|21395|21419|21411|21400.5|21392.5|32
1744630800000|2025-04-14 11:40:00|21404|21396|21410.5|21402.5|21410.5|21402.5|21399.5|21391.5|28
1744631100000|2025-04-14 11:45:00|21410|21402|21414|21406|21423.5|21415.5|21404.5|21396.5|32
1744631400000|2025-04-14 11:50:00|21414.5|21406.5|21393|21385|21415|21407|21392|21384|41
1744631700000|2025-04-14 11:55:00|21393.5|21385.5|21392.5|21384.5|21393.5|21385.5|21382.5|21374.5|75
1744632000000|2025-04-14 12:00:00|21393|21385|21397.5|21389.5|21401|21393|21384|21376|28
1744632300000|2025-04-14 12:05:00|21397|21389|21386.5|21378.5|21403|21395|21379.5|21371.5|38
1744632600000|2025-04-14 12:10:00|21386|21378|21392.5|21384.5|21397.5|21389.5|21379.5|21371.5|40
1744632900000|2025-04-14 12:15:00|21393|21385|21396.5|21388.5|21399|21391|21387|21379|11
1744633200000|2025-04-14 12:20:00|21397|21389|21400.5|21392.5|21404.5|21396.5|21394|21386|28
1744633500000|2025-04-14 12:25:00|21400|21392|21394.5|21386.5|21409|21401|21394.5|21386.5|24
1744633800000|2025-04-14 12:30:00|21394|21386|21417.5|21409.5|21420|21412|21390.5|21382.5|30
1744634100000|2025-04-14 12:35:00|21416.5|21408.5|21433|21425|21436|21428|21416.5|21408.5|60
1744634400000|2025-04-14 12:40:00|21433.5|21425.5|21436.5|21428.5|21442.5|21434.5|21427|21419|62
1744634700000|2025-04-14 12:45:00|21437|21429|21447|21439|21448.5|21440.5|21436.5|21428.5|118
1744635000000|2025-04-14 12:50:00|21446.5|21438.5|21442.5|21434.5|21457|21449|21435|21427|126
1744635300000|2025-04-14 12:55:00|21443|21435|21442.5|21434.5|21447|21439|21436|21428|105
1744635600000|2025-04-14 13:00:00|21443|21435|21435|21427|21449.5|21441.5|21431|21423|61
1744635900000|2025-04-14 13:05:00|21434.5|21426.5|21416.5|21408.5|21439.5|21431.5|21416.5|21408.5|68
1744636200000|2025-04-14 13:10:00|21416|21408|21411|21403|21422|21414|21408|21400|215
1744636500000|2025-04-14 13:15:00|21411.5|21403.5|21441.5|21433.5|21447.5|21439.5|21405|21397|263
1744636800000|2025-04-14 13:20:00|21442|21434|21440|21432|21445|21437|21431.5|21423.5|52
1744637100000|2025-04-14 13:25:00|21442|21434|21431.5|21423.5|21442|21434|21407.5|21399.5|67
1744637400000|2025-04-14 13:30:00|21431|21423|21436|21428|21466.5|21458.5|21402.5|21394.5|1146
1744637700000|2025-04-14 13:35:00|21435.5|21427.5|21401.5|21393.5|21457|21449|21383.5|21375.5|639
1744638000000|2025-04-14 13:40:00|21404|21396|21426|21418|21426|21418|21368|21360|440
1744638300000|2025-04-14 13:45:00|21428|21420|21503.5|21495.5|21504.5|21496.5|21424|21416|720
1744638600000|2025-04-14 13:50:00|21504|21496|21578|21570|21604.5|21596.5|21501.5|21493.5|1272
1744638900000|2025-04-14 13:55:00|21577.5|21569.5|21601.5|21593.5|21608.5|21600.5|21550|21542|842
1744639200000|2025-04-14 14:00:00|21600|21592|21643|21635|21655|21647|21599.5|21591.5|785
1744639500000|2025-04-14 14:05:00|21642.5|21634.5|21596|21588|21652|21644|21593|21585|351
1744639800000|2025-04-14 14:10:00|21596.5|21588.5|21611.5|21603.5|21629.5|21621.5|21572|21564|782
1744640100000|2025-04-14 14:15:00|21612|21604|21642.5|21634.5|21644|21636|21582|21574|418
1744640400000|2025-04-14 14:20:00|21642|21634|21626.5|21618.5|21656.5|21648.5|21603.5|21595.5|356
1744640700000|2025-04-14 14:25:00|21627|21619|21641.5|21633.5|21642.5|21634.5|21604.5|21596.5|145
1744641000000|2025-04-14 14:30:00|21643|21635|21607|21599|21649|21641|21600.5|21592.5|224
1744641300000|2025-04-14 14:35:00|21607.5|21599.5|21612|21604|21617|21609|21585.5|21577.5|176
1744641600000|2025-04-14 14:40:00|21612.5|21604.5|21620|21612|21625|21617|21584|21576|187
1744641900000|2025-04-14 14:45:00|21619.5|21611.5|21638.5|21630.5|21659|21651|21617.5|21609.5|221
1744642200000|2025-04-14 14:50:00|21639|21631|21654.5|21646.5|21662|21654|21631.5|21623.5|146
1744642500000|2025-04-14 14:55:00|21654|21646|21603.5|21595.5|21656|21648|21602.5|21594.5|188
1744642800000|2025-04-14 15:00:00|21603|21595|21588.5|21580.5|21613.5|21605.5|21577|21569|193
1744643100000|2025-04-14 15:05:00|21589|21581|21564.5|21556.5|21593|21585|21556|21548|211
1744643400000|2025-04-14 15:10:00|21564|21556|21558.5|21550.5|21584|21576|21552|21544|129
1744643700000|2025-04-14 15:15:00|21558|21550|21559|21551|21563|21555|21539|21531|138
1744644000000|2025-04-14 15:20:00|21559.5|21551.5|21537|21529|21563.5|21555.5|21533.5|21525.5|142
1744644300000|2025-04-14 15:25:00|21536.5|21528.5|21507|21499|21538.5|21530.5|21494|21486|356
1744644600000|2025-04-14 15:30:00|21507.5|21499.5|21534|21526|21534|21526|21497|21489|158
1744644900000|2025-04-14 15:35:00|21535|21527|21491.5|21483.5|21542|21534|21487|21479|156
1744645200000|2025-04-14 15:40:00|21492|21484|21491|21483|21492|21484|21463|21455|275
1744645500000|2025-04-14 15:45:00|21491.5|21483.5|21445|21437|21491.5|21483.5|21441|21433|177
1744645800000|2025-04-14 15:50:00|21444.5|21436.5|21440.5|21432.5|21451.5|21443.5|21434.5|21426.5|240
1744646100000|2025-04-14 15:55:00|21440|21432|21399|21391|21456.5|21448.5|21399|21391|267
1744646400000|2025-04-14 16:00:00|21400|21392|21417|21409|21423|21415|21392|21384|182
1744646700000|2025-04-14 16:05:00|21417.5|21409.5|21414|21406|21426.5|21418.5|21400|21392|122
1744647000000|2025-04-14 16:10:00|21414.5|21406.5|21415|21407|21422.5|21414.5|21372.5|21364.5|197
1744647300000|2025-04-14 16:15:00|21415.5|21407.5|21444|21436|21459.5|21451.5|21414.5|21406.5|189
1744647600000|2025-04-14 16:20:00|21443.5|21435.5|21437.5|21429.5|21457.5|21449.5|21420|21412|162
1744647900000|2025-04-14 16:25:00|21437|21429|21422.5|21414.5|21443|21435|21421|21413|131
1744648200000|2025-04-14 16:30:00|21421.5|21413.5|21454.5|21446.5|21455.5|21447.5|21406|21398|69
1744648500000|2025-04-14 16:35:00|21455|21447|21460|21452|21472|21464|21452.5|21444.5|74
1744648800000|2025-04-14 16:40:00|21459.5|21451.5|21472.5|21464.5|21478.5|21470.5|21452|21444|89
1744649100000|2025-04-14 16:45:00|21472|21464|21464|21456|21484|21476|21461.5|21453.5|74
1744649400000|2025-04-14 16:50:00|21463.5|21455.5|21466|21458|21470|21462|21442.5|21434.5|63
1744649700000|2025-04-14 16:55:00|21466.5|21458.5|21434|21426|21468.5|21460.5|21427|21419|81
1744650000000|2025-04-14 17:00:00|21435|21427|21464.5|21456.5|21517.5|21509.5|21430|21422|370
1744650300000|2025-04-14 17:05:00|21465.5|21457.5|21481|21473|21481.5|21473.5|21447|21439|103
1744650600000|2025-04-14 17:10:00|21483|21475|21507.5|21499.5|21509.5|21501.5|21473.5|21465.5|118
1744650900000|2025-04-14 17:15:00|21508|21500|21541.5|21533.5|21542|21534|21490|21482|172
1744651200000|2025-04-14 17:20:00|21542|21534|21576|21568|21576.5|21568.5|21528|21520|99
1744651500000|2025-04-14 17:25:00|21575.5|21567.5|21536|21528|21576.5|21568.5|21529|21521|155
1744651800000|2025-04-14 17:30:00|21535|21527|21538.5|21530.5|21552|21544|21513.5|21505.5|112
1744652100000|2025-04-14 17:35:00|21538|21530|21549.5|21541.5|21552|21544|21534|21526|34
1744652400000|2025-04-14 17:40:00|21550|21542|21548|21540|21559.5|21551.5|21533|21525|71
1744652700000|2025-04-14 17:45:00|21548.5|21540.5|21551|21543|21557.5|21549.5|21531.5|21523.5|59
1744653000000|2025-04-14 17:50:00|21550.5|21542.5|21563.5|21555.5|21582|21574|21542|21534|97
1744653300000|2025-04-14 17:55:00|21564|21556|21549.5|21541.5|21568|21560|21543|21535|63
1744653600000|2025-04-14 18:00:00|21549|21541|21553.5|21545.5|21559.5|21551.5|21542.5|21534.5|67
1744653900000|2025-04-14 18:05:00|21554|21546|21545|21537|21558|21550|21539.5|21531.5|134
1744654200000|2025-04-14 18:10:00|21544.5|21536.5|21527|21519|21546.5|21538.5|21515|21507|128
1744654500000|2025-04-14 18:15:00|21526.5|21518.5|21538.5|21530.5|21538.5|21530.5|21519|21511|46
1744654800000|2025-04-14 18:20:00|21539|21531|21543.5|21535.5|21549|21541|21535.5|21527.5|21
1744655100000|2025-04-14 18:25:00|21544|21536|21537.5|21529.5|21547|21539|21527|21519|45
1744655400000|2025-04-14 18:30:00|21537|21529|21549.5|21541.5|21556|21548|21532.5|21524.5|110
1744655700000|2025-04-14 18:35:00|21550|21542|21542.5|21534.5|21560|21552|21540.5|21532.5|78
1744656000000|2025-04-14 18:40:00|21543|21535|21553.5|21545.5|21561|21553|21531|21523|53
1744656300000|2025-04-14 18:45:00|21554|21546|21552.5|21544.5|21554|21546|21536.5|21528.5|49
1744656600000|2025-04-14 18:50:00|21553|21545|21562.5|21554.5|21565|21557|21543.5|21535.5|33
1744656900000|2025-04-14 18:55:00|21563.5|21555.5|21583|21553|21583.2|21567|21552|21544|76
1744657200000|2025-04-14 19:00:00|21583.1|21553.1|21598.3|21568.3|21599.9|21569.9|21582.5|21552.5|0
1744657500000|2025-04-14 19:05:00|21598.4|21568.4|21613.7|21583.7|21614|21584|21597.5|21567.5|0
1744657800000|2025-04-14 19:10:00|21613.8|21583.8|21613.8|21583.8|21617.1|21587.1|21610.5|21580.5|0
1744658100000|2025-04-14 19:15:00|21613.9|21583.9|21605.4|21575.4|21614|21584|21600.5|21570.5|0
1744658400000|2025-04-14 19:20:00|21605.6|21575.6|21607.3|21577.3|21611.3|21581.3|21602.3|21572.3|0
1744658700000|2025-04-14 19:25:00|21607.4|21577.4|21598.5|21568.5|21608.2|21578.2|21595.2|21565.2|0
1744659000000|2025-04-14 19:30:00|21598.7|21568.7|21599.3|21569.3|21602.6|21572.6|21591.1|21561.1|0
1744659300000|2025-04-14 19:35:00|21599.6|21569.6|21598.6|21568.6|21602.9|21572.9|21593.1|21563.1|0
1744659600000|2025-04-14 19:40:00|21598.2|21568.2|21598.8|21568.8|21606.1|21576.1|21595.5|21565.5|0
1744659900000|2025-04-14 19:45:00|21598.7|21568.7|21585|21555|21599.7|21569.7|21580.3|21550.3|0
1744660200000|2025-04-14 19:50:00|21584.9|21554.9|21565.5|21535.5|21584.9|21554.9|21561|21531|0
1744660500000|2025-04-14 19:55:00|21565.7|21535.7|21549.9|21519.9|21565.7|21535.7|21537.3|21507.3|0
1744660800000|2025-04-14 20:00:00|21550.6|21520.6|21544|21514|21566|21536|21533.9|21503.9|0
1744661100000|2025-04-14 20:05:00|21544.1|21514.1|21540.9|21510.9|21544.6|21514.6|21527|21497|0
1744661400000|2025-04-14 20:10:00|21541.4|21511.4|21539.7|21509.7|21545.3|21515.3|21535.2|21505.2|0
1744661700000|2025-04-14 20:15:00|21539.2|21509.2|21515.7|21485.7|21543.3|21513.3|21510|21480|0
1744662000000|2025-04-14 20:20:00|21516.2|21486.2|21492.8|21462.8|21518.6|21488.6|21479.3|21449.3|0
1744662300000|2025-04-14 20:25:00|21492.2|21462.2|21491.3|21461.3|21494|21464|21465|21435|0
1744662600000|2025-04-14 20:30:00|21491.4|21461.4|21510.5|21480.5|21513.5|21483.5|21491.4|21461.4|0
1744662900000|2025-04-14 20:35:00|21511|21481|21524.9|21494.9|21524.9|21494.9|21499.8|21469.8|0
1744663200000|2025-04-14 20:40:00|21525.5|21495.5|21514.2|21484.2|21525.5|21495.5|21510.7|21480.7|0
1744663500000|2025-04-14 20:45:00|21513.7|21483.7|21529.2|21499.2|21532.8|21502.8|21511.2|21481.2|0
1744663800000|2025-04-14 20:50:00|21529.3|21499.3|21526.9|21496.9|21530.4|21500.4|21519.1|21489.1|0
1744664100000|2025-04-14 20:55:00|21526.3|21496.3|21530.7|21500.7|21536.2|21506.2|21525.7|21495.7|0
1744664400000|2025-04-14 21:00:00|21528.3|21498.3|21529|21499|21532.6|21502.6|21527.3|21497.3|0
1744664700000|2025-04-14 21:05:00|21528.9|21498.9|21528.8|21498.8|21529.2|21499.2|21528.6|21498.6|0
1744665000000|2025-04-14 21:10:00|21528.7|21498.7|21526.4|21496.4|21528.7|21498.7|21525.7|21495.7|0
1744665300000|2025-04-14 21:15:00|21526.2|21496.2|21523.2|21493.2|21526.4|21496.4|21522.6|21492.6|0
1744665600000|2025-04-14 21:20:00|21523.4|21493.4|21529|21499|21529.6|21499.6|21523.1|21493.1|0
1744665900000|2025-04-14 21:25:00|21529.7|21499.7|21527.5|21497.5|21529.7|21499.7|21527|21497|0
1744666200000|2025-04-14 21:30:00|21527.4|21497.4|21530.7|21500.7|21531.7|21501.7|21527.3|21497.3|0
1744666500000|2025-04-14 21:35:00|21530.9|21500.9|21533|21503|21535.7|21505.7|21530.8|21500.8|0
1744666800000|2025-04-14 21:40:00|21533.2|21503.2|21538|21508|21538|21508|21533.2|21503.2|0
1744667100000|2025-04-14 21:45:00|21537.9|21507.9|21536.4|21506.4|21539.5|21509.5|21535.5|21505.5|0
1744667400000|2025-04-14 21:50:00|21536.5|21506.5|21537.5|21507.5|21539.5|21509.5|21536.1|21506.1|0
1744667700000|2025-04-14 21:55:00|21537.3|21507.3|21534.8|21504.8|21537.3|21507.3|21533.2|21503.2|0
1744668000000|2025-04-14 22:00:00|21534.9|21504.9|21529|21499|21535.8|21505.8|21517.8|21487.8|0
1744668300000|2025-04-14 22:05:00|21528.4|21498.4|21514.2|21484.2|21529.8|21499.8|21510.2|21480.2|0
1744668600000|2025-04-14 22:10:00|21514.3|21484.3|21515.6|21485.6|21522.2|21492.2|21508.9|21478.9|0
1744668900000|2025-04-14 22:15:00|21515.4|21485.4|21509.7|21479.7|21518.1|21488.1|21508.5|21478.5|0
1744669200000|2025-04-14 22:20:00|21510.8|21480.8|21520.3|21490.3|21522.7|21492.7|21504.3|21474.3|0
1744669500000|2025-04-14 22:25:00|21520.6|21490.6|21498.3|21468.3|21524.3|21494.3|21497.5|21467.5|0
1744669800000|2025-04-14 22:30:00|21498.1|21468.1|21505|21475|21512.7|21482.7|21495.4|21465.4|0
1744670100000|2025-04-14 22:35:00|21504.4|21474.4|21503.8|21473.8|21505.5|21475.5|21497.8|21467.8|0
1744670400000|2025-04-14 22:40:00|21502.7|21472.7|21504.1|21474.1|21509.6|21479.6|21496.4|21466.4|0
1744670700000|2025-04-14 22:45:00|21504.4|21474.4|21498.9|21468.9|21504.7|21474.7|21489.7|21459.7|0
1744671000000|2025-04-14 22:50:00|21499.2|21469.2|21499.3|21469.3|21501.8|21471.8|21495.7|21465.7|0
1744671300000|2025-04-14 22:55:00|21498.3|21468.3|21488.3|21458.3|21498.3|21468.3|21483.8|21453.8|0
1744671600000|2025-04-14 23:00:00|21489.4|21459.4|21494.1|21464.1|21496.2|21466.2|21486.2|21456.2|0
1744671900000|2025-04-14 23:05:00|21494.4|21464.4|21498.7|21468.7|21502.9|21472.9|21493.8|21463.8|0
1744672200000|2025-04-14 23:10:00|21497.4|21467.4|21500.7|21470.7|21504|21474|21496.6|21466.6|0
1744672500000|2025-04-14 23:15:00|21501|21471|21511.5|21481.5|21512.4|21482.4|21498|21468|0
1744672800000|2025-04-14 23:20:00|21511.3|21481.3|21512.1|21482.1|21514.5|21484.5|21510.6|21480.6|0
1744673100000|2025-04-14 23:25:00|21512.4|21482.4|21495.4|21465.4|21513.3|21483.3|21493.2|21463.2|0
1744673400000|2025-04-14 23:30:00|21496.2|21466.2|21504.5|21474.5|21504.8|21474.8|21495.9|21465.9|0
1744673700000|2025-04-14 23:35:00|21504.2|21474.2|21492.3|21462.3|21504.8|21474.8|21491.4|21461.4|0
1744674000000|2025-04-14 23:40:00|21492|21462|21482.6|21452.6|21493.8|21463.8|21479.4|21449.4|0
1744674300000|2025-04-14 23:45:00|21482.9|21452.9|21488.5|21458.5|21488.6|21458.6|21477.8|21447.8|0
1744674600000|2025-04-14 23:50:00|21488.6|21458.6|21486.6|21456.6|21489.6|21459.6|21483.7|21453.7|0
1744674900000|2025-04-14 23:55:00|21486.9|21456.9|21489|21459|21489.9|21459.9|21484.2|21454.2|0
1744675200000|2025-04-15 00:00:00|21489.5|21459.5|21494.6|21464.6|21502.1|21472.1|21489.5|21459.5|0
1744675500000|2025-04-15 00:05:00|21494.4|21464.4|21505|21475|21510.9|21480.9|21492|21462|0
1744675800000|2025-04-15 00:10:00|21504.4|21474.4|21509.5|21479.5|21514.8|21484.8|21503.8|21473.8|0
1744676100000|2025-04-15 00:15:00|21509.2|21479.2|21508.3|21478.3|21514.1|21484.1|21506.2|21476.2|0
1744676400000|2025-04-15 00:20:00|21508|21478|21518.8|21488.8|21520|21490|21507|21477|0
1744676700000|2025-04-15 00:25:00|21518.9|21488.9|21520.9|21490.9|21532.1|21502.1|21514.1|21484.1|0
1744677000000|2025-04-15 00:30:00|21520.7|21490.7|21518.9|21488.9|21525|21495|21518.4|21488.4|0
1744677300000|2025-04-15 00:35:00|21518.6|21488.6|21509.7|21479.7|21518.6|21488.6|21509.7|21479.7|0
1744677600000|2025-04-15 00:40:00|21510.2|21480.2|21507.6|21477.6|21512.1|21482.1|21507.2|21477.2|0
1744677900000|2025-04-15 00:45:00|21507.4|21477.4|21520.1|21490.1|21540.8|21510.8|21507.4|21477.4|0
1744678200000|2025-04-15 00:50:00|21519.9|21489.9|21525.9|21495.9|21527.4|21497.4|21519.1|21489.1|0
1744678500000|2025-04-15 00:55:00|21526.2|21496.2|21532.6|21502.6|21532.6|21502.6|21521.1|21491.1|0
1744678800000|2025-04-15 01:00:00|21531.8|21501.8|21536.8|21506.8|21539.2|21509.2|21529.9|21499.9|0
1744679100000|2025-04-15 01:05:00|21536.5|21506.5|21506.9|21476.9|21537.3|21507.3|21503.9|21473.9|0
1744679400000|2025-04-15 01:10:00|21507.2|21477.2|21469.7|21439.7|21508|21478|21468.8|21438.8|0
1744679700000|2025-04-15 01:15:00|21472.9|21442.9|21576.6|21571.6|21591.1|21586.1|21472.9|21442.9|1841
1744680000000|2025-04-15 01:20:00|21578.6|21573.6|21524.6|21519.6|21596.6|21591.6|21511.1|21506.1|1070
1744680300000|2025-04-15 01:25:00|21524.1|21519.1|21539.1|21534.1|21551.6|21546.6|21495.1|21490.1|843
1744680600000|2025-04-15 01:30:00|21527.1|21522.1|21451.1|21446.1|21536.6|21531.6|21450.6|21445.6|3408
1744680900000|2025-04-15 01:35:00|21455.1|21450.1|21384.1|21379.1|21502.1|21497.1|21378.6|21373.6|2668
1744681200000|2025-04-15 01:40:00|21387.1|21382.1|21429.1|21424.1|21441.1|21436.1|21366.6|21361.6|2082
1744681500000|2025-04-15 01:45:00|21429.6|21424.6|21480.1|21475.1|21495.6|21490.6|21422.6|21417.6|1688
1744681800000|2025-04-15 01:50:00|21481.1|21476.1|21411.6|21406.6|21484.6|21479.6|21383.6|21378.6|1600
1744682100000|2025-04-15 01:55:00|21411.1|21406.1|21364.6|21359.6|21427.6|21422.6|21358.1|21353.1|1873
1744682400000|2025-04-15 02:00:00|21363.1|21358.1|21363.6|21358.6|21389.1|21384.1|21336.1|21331.1|1607
1744682700000|2025-04-15 02:05:00|21364.1|21359.1|21368.1|21363.1|21412.6|21407.6|21354.1|21349.1|1251
1744683000000|2025-04-15 02:10:00|21367.6|21362.6|21378.6|21373.6|21417.6|21412.6|21353.6|21348.6|1028
1744683300000|2025-04-15 02:15:00|21378.1|21373.1|21397.6|21392.6|21421.1|21416.1|21363.6|21358.6|782
1744683600000|2025-04-15 02:20:00|21398.1|21393.1|21393.1|21388.1|21423.1|21418.1|21374.1|21369.1|839
1744683900000|2025-04-15 02:25:00|21392.6|21387.6|21408.1|21403.1|21417.6|21412.6|21368.1|21363.1|643
1744684200000|2025-04-15 02:30:00|21404.1|21399.1|21372.1|21367.1|21423.6|21418.6|21365.1|21360.1|737
1744684500000|2025-04-15 02:35:00|21371.6|21366.6|21408.6|21403.6|21437.1|21432.1|21350.6|21345.6|1194
1744684800000|2025-04-15 02:40:00|21409.1|21404.1|21406.6|21401.6|21439.6|21434.6|21400.6|21395.6|733
1744685100000|2025-04-15 02:45:00|21407.6|21402.6|21372.1|21367.1|21415.1|21410.1|21370.6|21365.6|1826
1744685400000|2025-04-15 02:50:00|21373.1|21368.1|21381.6|21376.6|21391.6|21386.6|21331.6|21326.6|1376
1744685700000|2025-04-15 02:55:00|21382.1|21377.1|21377.6|21372.6|21416.6|21411.6|21370.1|21365.1|1694
1744686000000|2025-04-15 03:00:00|21378.1|21373.1|21407.6|21402.6|21432.1|21427.1|21363.1|21358.1|1276
1744686300000|2025-04-15 03:05:00|21409.1|21404.1|21380.6|21375.6|21415.6|21410.6|21373.6|21368.6|685
1744686600000|2025-04-15 03:10:00|21381.1|21376.1|21350.6|21345.6|21396.1|21391.1|21350.6|21345.6|627
1744686900000|2025-04-15 03:15:00|21350.1|21345.1|21375.1|21370.1|21390.1|21385.1|21349.6|21344.6|595
1744687200000|2025-04-15 03:20:00|21375.6|21370.6|21374.1|21369.1|21377.6|21372.6|21339.1|21334.1|662
1744687500000|2025-04-15 03:25:00|21373.6|21368.6|21405.1|21400.1|21408.6|21403.6|21358.1|21353.1|723
1744687800000|2025-04-15 03:30:00|21404.1|21399.1|21383.6|21378.6|21424.1|21419.1|21382.6|21377.6|663
1744688100000|2025-04-15 03:35:00|21383.1|21378.1|21387.1|21382.1|21391.6|21386.6|21372.6|21367.6|396
1744688400000|2025-04-15 03:40:00|21386.6|21381.6|21404.6|21399.6|21405.6|21400.6|21378.6|21373.6|373
1744688700000|2025-04-15 03:45:00|21404.1|21399.1|21397.1|21392.1|21411.6|21406.6|21390.6|21385.6|281
1744689000000|2025-04-15 03:50:00|21397.6|21392.6|21428.6|21423.6|21431.6|21426.6|21392.6|21387.6|356
1744689300000|2025-04-15 03:55:00|21429.1|21424.1|21439.6|21434.6|21445.1|21440.1|21421.1|21416.1|656
1744689600000|2025-04-15 04:00:00|21451.6|21421.6|21448.9|21418.9|21455.7|21425.7|21448.3|21418.3|0
1744689900000|2025-04-15 04:05:00|21448.6|21418.6|21451.9|21421.9|21452.4|21422.4|21445.4|21415.4|0
1744690200000|2025-04-15 04:10:00|21451.6|21421.6|21450.8|21420.8|21454.3|21424.3|21450.8|21420.8|0
1744690500000|2025-04-15 04:15:00|21450.6|21420.6|21452.2|21422.2|21452.7|21422.7|21450.4|21420.4|0
1744690800000|2025-04-15 04:20:00|21452.4|21422.4|21452.2|21422.2|21454.5|21424.5|21450.6|21420.6|0
1744691100000|2025-04-15 04:25:00|21452.8|21422.8|21447.7|21417.7|21454.9|21424.9|21447.4|21417.4|0
1744691400000|2025-04-15 04:30:00|21447.4|21417.4|21454.7|21424.7|21454.9|21424.9|21447.4|21417.4|0
1744691700000|2025-04-15 04:35:00|21454.2|21424.2|21445.8|21415.8|21456|21426|21437.8|21407.8|0
1744692000000|2025-04-15 04:40:00|21445.5|21415.5|21449.4|21419.4|21449.4|21419.4|21438|21408|0
1744692300000|2025-04-15 04:45:00|21449.2|21419.2|21446.8|21416.8|21452.8|21422.8|21441.9|21411.9|0
1744692600000|2025-04-15 04:50:00|21447|21417|21448.7|21418.7|21449.9|21419.9|21445.2|21415.2|0
1744692900000|2025-04-15 04:55:00|21449|21419|21451.9|21421.9|21452.5|21422.5|21446.3|21416.3|2
1744693200000|2025-04-15 05:00:00|21451.7|21421.7|21455.1|21450.1|21463.1|21458.1|21407.6|21402.6|1458
1744693500000|2025-04-15 05:05:00|21455.6|21450.6|21480.1|21475.1|21484.1|21479.1|21427.1|21422.1|874
1744693800000|2025-04-15 05:10:00|21479.1|21474.1|21403.6|21398.6|21479.1|21474.1|21394.1|21389.1|828
1744694100000|2025-04-15 05:15:00|21403.1|21398.1|21415.6|21410.6|21423.1|21418.1|21388.1|21383.1|749
1744694400000|2025-04-15 05:20:00|21415.1|21410.1|21408.6|21403.6|21429.1|21424.1|21407.6|21402.6|359
1744694700000|2025-04-15 05:25:00|21409.1|21404.1|21438.1|21433.1|21446.6|21441.6|21409.1|21404.1|508
1744695000000|2025-04-15 05:30:00|21438.6|21433.6|21409.1|21404.1|21447.6|21442.6|21394.1|21389.1|548
1744695300000|2025-04-15 05:35:00|21408.6|21403.6|21403.6|21398.6|21426.1|21421.1|21391.6|21386.6|499
1744695600000|2025-04-15 05:40:00|21404.1|21399.1|21424.1|21419.1|21429.1|21424.1|21395.1|21390.1|349
1744695900000|2025-04-15 05:45:00|21424.6|21419.6|21381.6|21376.6|21435.6|21430.6|21378.1|21373.1|650
1744696200000|2025-04-15 05:50:00|21382.1|21377.1|21369.1|21364.1|21386.6|21381.6|21365.1|21360.1|608
1744696500000|2025-04-15 05:55:00|21368.6|21363.6|21352.6|21347.6|21380.6|21375.6|21350.1|21345.1|723
1744696800000|2025-04-15 06:00:00|21351.6|21346.6|21289.6|21284.6|21351.6|21346.6|21285.6|21280.6|1816
1744697100000|2025-04-15 06:05:00|21289.1|21284.1|21315.6|21310.6|21321.6|21316.6|21275.6|21270.6|1275
1744697400000|2025-04-15 06:10:00|21315.1|21310.1|21331.6|21326.6|21333.6|21328.6|21297.6|21292.6|507
1744697700000|2025-04-15 06:15:00|21332.1|21327.1|21318.1|21313.1|21345.1|21340.1|21316.1|21311.1|594
1744698000000|2025-04-15 06:20:00|21316.1|21311.1|21336.1|21331.1|21339.1|21334.1|21312.6|21307.6|454
1744698300000|2025-04-15 06:25:00|21335.6|21330.6|21333.6|21328.6|21346.1|21341.1|21322.1|21317.1|562
1744698600000|2025-04-15 06:30:00|21332.1|21327.1|21330.1|21325.1|21347.6|21342.6|21327.1|21322.1|305
1744698900000|2025-04-15 06:35:00|21330.6|21325.6|21367.1|21362.1|21371.6|21366.6|21329.1|21324.1|537
1744699200000|2025-04-15 06:40:00|21367.6|21362.6|21365.1|21360.1|21373.6|21368.6|21352.6|21347.6|344
1744699500000|2025-04-15 06:45:00|21364.6|21359.6|21392.1|21387.1|21402.6|21397.6|21361.1|21356.1|654
1744699800000|2025-04-15 06:50:00|21392.6|21387.6|21413.6|21408.6|21414.1|21409.1|21388.6|21383.6|490
1744700100000|2025-04-15 06:55:00|21414.1|21409.1|21402.6|21397.6|21420.6|21415.6|21390.6|21385.6|458
1744700400000|2025-04-15 07:00:00|21403.1|21398.1|21412.6|21407.6|21422.6|21417.6|21392.6|21387.6|768
1744700700000|2025-04-15 07:05:00|21412.1|21407.1|21438.6|21433.6|21442.1|21437.1|21406.1|21401.1|653
1744701000000|2025-04-15 07:10:00|21439.1|21434.1|21434.6|21429.6|21444.6|21439.6|21426.6|21421.6|443
1744701300000|2025-04-15 07:15:00|21435.1|21430.1|21430.6|21425.6|21441.6|21436.6|21422.1|21417.1|456
1744701600000|2025-04-15 07:20:00|21430.1|21425.1|21426.6|21421.6|21436.6|21431.6|21423.6|21418.6|326
1744701900000|2025-04-15 07:25:00|21427.6|21422.6|21412.6|21407.6|21428.6|21423.6|21402.1|21397.1|860
1744702200000|2025-04-15 07:30:00|21413.1|21408.1|21416.1|21411.1|21426.1|21421.1|21404.1|21399.1|456
1744702500000|2025-04-15 07:35:00|21415.6|21410.6|21401.1|21396.1|21421.6|21416.6|21398.6|21393.6|450
1744702800000|2025-04-15 07:40:00|21400.6|21395.6|21400.6|21395.6|21411.6|21406.6|21397.1|21392.1|359
1744703100000|2025-04-15 07:45:00|21401.1|21396.1|21411.6|21406.6|21423.1|21418.1|21401.1|21396.1|612
1744703400000|2025-04-15 07:50:00|21411.1|21406.1|21436.6|21431.6|21437.1|21432.1|21409.6|21404.6|583
1744703700000|2025-04-15 07:55:00|21436.1|21431.1|21457.6|21452.6|21462.1|21457.1|21434.1|21429.1|1046
1744704000000|2025-04-15 08:00:00|21458.6|21453.6|21433.1|21428.1|21468.6|21463.6|21381.1|21376.1|1685
1744704300000|2025-04-15 08:05:00|21433.6|21428.6|21443.1|21438.1|21452.1|21447.1|21426.6|21421.6|1047
1744704600000|2025-04-15 08:10:00|21442.6|21437.6|21472.6|21467.6|21472.6|21467.6|21435.6|21430.6|642
1744704900000|2025-04-15 08:15:00|21473.1|21468.1|21475.1|21470.1|21482.6|21477.6|21470.1|21465.1|601
1744705200000|2025-04-15 08:20:00|21474.6|21469.6|21474.1|21469.1|21482.6|21477.6|21467.6|21462.6|375
1744705500000|2025-04-15 08:25:00|21474.6|21469.6|21461.6|21456.6|21478.1|21473.1|21453.6|21448.6|545
1744705800000|2025-04-15 08:30:00|21468.4|21438.4|21459.6|21429.6|21480|21450|21458.2|21428.2|121
1744706100000|2025-04-15 08:35:00|21459.9|21429.9|21469.5|21439.5|21469.5|21439.5|21452|21422|0
1744706400000|2025-04-15 08:40:00|21468.9|21438.9|21474.7|21444.7|21475.2|21445.2|21464.1|21434.1|0
1744706700000|2025-04-15 08:45:00|21474.9|21444.9|21470.9|21440.9|21476.3|21446.3|21465.6|21435.6|0
1744707000000|2025-04-15 08:50:00|21471.1|21441.1|21466.1|21436.1|21476.1|21446.1|21463.3|21433.3|0
1744707300000|2025-04-15 08:55:00|21467.4|21437.4|21473.5|21443.5|21476.4|21446.4|21465.5|21435.5|0
1744707600000|2025-04-15 09:00:00|21474|21444|21468.6|21438.6|21474|21444|21462.4|21432.4|0
1744707900000|2025-04-15 09:05:00|21468.9|21438.9|21468.1|21438.1|21473.3|21443.3|21464.3|21434.3|0
1744708200000|2025-04-15 09:10:00|21467.2|21437.2|21458.5|21428.5|21470.2|21440.2|21458|21428|0
1744708500000|2025-04-15 09:15:00|21458.7|21428.7|21459.1|21451.1|21482.1|21474.1|21453.1|21428.7|248
1744708800000|2025-04-15 09:20:00|21458.6|21450.6|21464.6|21456.6|21464.6|21456.6|21450.6|21442.6|57
1744709100000|2025-04-15 09:25:00|21466.1|21458.1|21508.1|21500.1|21509.1|21501.1|21465.6|21457.6|131
1744709400000|2025-04-15 09:30:00|21507.6|21499.6|21500.1|21492.1|21521.6|21513.6|21498.6|21490.6|231
1744709700000|2025-04-15 09:35:00|21499.6|21491.6|21502.6|21494.6|21516.1|21508.1|21496.6|21488.6|132
1744710000000|2025-04-15 09:40:00|21502.1|21494.1|21490.6|21482.6|21504.1|21496.1|21486.6|21478.6|101
1744710300000|2025-04-15 09:45:00|21490.1|21482.1|21500.6|21492.6|21515.1|21507.1|21489.6|21481.6|95
1744710600000|2025-04-15 09:50:00|21500.1|21492.1|21494.1|21486.1|21501.1|21493.1|21493.1|21485.1|29
1744710900000|2025-04-15 09:55:00|21494.6|21486.6|21494.6|21486.6|21507.6|21499.6|21488.6|21480.6|46
1744711200000|2025-04-15 10:00:00|21494.1|21486.1|21511.1|21503.1|21511.6|21503.6|21489.1|21481.1|49
1744711500000|2025-04-15 10:05:00|21510.6|21502.6|21514.1|21506.1|21520.6|21512.6|21508.1|21500.1|61
1744711800000|2025-04-15 10:10:00|21513.6|21505.6|21513.1|21505.1|21519.1|21511.1|21506.6|21498.6|51
1744712100000|2025-04-15 10:15:00|21512.1|21504.1|21504.1|21496.1|21512.6|21504.6|21499.1|21491.1|54
1744712400000|2025-04-15 10:20:00|21504.6|21496.6|21520.1|21512.1|21520.1|21512.1|21498.1|21490.1|117
1744712700000|2025-04-15 10:25:00|21519.1|21511.1|21522.6|21514.6|21522.6|21514.6|21510.6|21502.6|157
1744713000000|2025-04-15 10:30:00|21523.1|21515.1|21545.6|21537.6|21545.6|21537.6|21519.1|21511.1|308
1744713300000|2025-04-15 10:35:00|21545.1|21537.1|21510.6|21502.6|21551.6|21543.6|21507.6|21499.6|162
1744713600000|2025-04-15 10:40:00|21511.1|21503.1|21507.1|21499.1|21515.1|21507.1|21497.6|21489.6|89
1744713900000|2025-04-15 10:45:00|21507.6|21499.6|21504.6|21496.6|21507.6|21499.6|21489.6|21481.6|121
1744714200000|2025-04-15 10:50:00|21505.1|21497.1|21508.1|21500.1|21515.1|21507.1|21499.6|21491.6|133
1744714500000|2025-04-15 10:55:00|21510.1|21502.1|21502.6|21494.6|21512.6|21504.6|21499.6|21491.6|29
1744714800000|2025-04-15 11:00:00|21502.1|21494.1|21514.1|21506.1|21514.6|21506.6|21492.6|21484.6|94
1744715100000|2025-04-15 11:05:00|21514.6|21506.6|21510.6|21502.6|21517.1|21509.1|21494.1|21486.1|86
1744715400000|2025-04-15 11:10:00|21508.1|21500.1|21497.1|21489.1|21520.1|21512.1|21496.6|21488.6|114
1744715700000|2025-04-15 11:15:00|21497.6|21489.6|21514.1|21506.1|21520.6|21512.6|21495.1|21487.1|55
1744716000000|2025-04-15 11:20:00|21513.6|21505.6|21512.6|21504.6|21515.6|21507.6|21501.6|21493.6|38
1744716300000|2025-04-15 11:25:00|21510.1|21502.1|21516.6|21508.6|21530.6|21522.6|21509.6|21501.6|46
1744716600000|2025-04-15 11:30:00|21517.1|21509.1|21515.6|21507.6|21524.1|21516.1|21512.1|21504.1|50
1744716900000|2025-04-15 11:35:00|21514.6|21506.6|21506.1|21498.1|21519.1|21511.1|21502.6|21494.6|124
1744717200000|2025-04-15 11:40:00|21505.1|21497.1|21497.6|21489.6|21509.1|21501.1|21491.6|21483.6|66
1744717500000|2025-04-15 11:45:00|21498.1|21490.1|21476.1|21468.1|21504.6|21496.6|21475.6|21467.6|63
1744717800000|2025-04-15 11:50:00|21477.6|21469.6|21494.6|21486.6|21494.6|21486.6|21463.6|21455.6|144
1744718100000|2025-04-15 11:55:00|21494.1|21486.1|21479.6|21471.6|21494.6|21486.6|21476.1|21468.1|82
1744718400000|2025-04-15 12:00:00|21480.1|21472.1|21490.6|21482.6|21497.6|21489.6|21471.1|21463.1|112
1744718700000|2025-04-15 12:05:00|21490.1|21482.1|21504.1|21496.1|21509.1|21501.1|21487.1|21479.1|149
1744719000000|2025-04-15 12:10:00|21504.6|21496.6|21499.6|21491.6|21507.6|21499.6|21491.6|21483.6|62
1744719300000|2025-04-15 12:15:00|21500.1|21492.1|21479.6|21471.6|21500.1|21492.1|21479.6|21471.6|174
1744719600000|2025-04-15 12:20:00|21480.1|21472.1|21480.1|21472.1|21485.1|21477.1|21468.6|21460.6|52
1744719900000|2025-04-15 12:25:00|21479.1|21471.1|21455.1|21447.1|21482.1|21474.1|21450.6|21442.6|80
1744720200000|2025-04-15 12:30:00|21454.6|21446.6|21474.1|21466.1|21478.1|21470.1|21454.6|21446.6|35
1744720500000|2025-04-15 12:35:00|21474.6|21466.6|21479.1|21471.1|21488.6|21480.6|21474.1|21466.1|49
1744720800000|2025-04-15 12:40:00|21479.6|21471.6|21492.1|21484.1|21493.1|21485.1|21477.1|21469.1|43
1744721100000|2025-04-15 12:45:00|21491.1|21483.1|21481.6|21473.6|21494.1|21486.1|21478.1|21470.1|73
1744721400000|2025-04-15 12:50:00|21481.1|21473.1|21477.6|21469.6|21487.6|21479.6|21476.6|21468.6|41
1744721700000|2025-04-15 12:55:00|21478.1|21470.1|21468.6|21460.6|21479.1|21471.1|21464.1|21456.1|76
1744722000000|2025-04-15 13:00:00|21469.1|21461.1|21472.6|21464.6|21485.1|21477.1|21468.6|21460.6|62
1744722300000|2025-04-15 13:05:00|21472.1|21464.1|21471.1|21463.1|21481.6|21473.6|21467.1|21459.1|49
1744722600000|2025-04-15 13:10:00|21471.6|21463.6|21470.1|21462.1|21492.1|21484.1|21469.1|21461.1|70
1744722900000|2025-04-15 13:15:00|21470.6|21462.6|21478.6|21470.6|21483.1|21475.1|21470.1|21462.1|31
1744723200000|2025-04-15 13:20:00|21478.1|21470.1|21457.1|21449.1|21478.1|21470.1|21457.1|21449.1|54
1744723500000|2025-04-15 13:25:00|21455.6|21447.6|21456.6|21448.6|21461.1|21453.1|21447.1|21439.1|103
1744723800000|2025-04-15 13:30:00|21457.1|21449.1|21400.1|21392.1|21468.1|21460.1|21399.1|21391.1|521
1744724100000|2025-04-15 13:35:00|21399.6|21391.6|21430.1|21422.1|21445.1|21437.1|21393.6|21385.6|237
1744724400000|2025-04-15 13:40:00|21430.6|21422.6|21419.6|21411.6|21458.1|21450.1|21404.6|21396.6|225
1744724700000|2025-04-15 13:45:00|21420.1|21412.1|21436.1|21428.1|21464.1|21456.1|21405.6|21397.6|245
1744725000000|2025-04-15 13:50:00|21436.6|21428.6|21473.6|21465.6|21473.6|21465.6|21432.1|21424.1|140
1744725300000|2025-04-15 13:55:00|21474.6|21466.6|21464.6|21456.6|21491.6|21483.6|21461.1|21453.1|148
1744725600000|2025-04-15 14:00:00|21465.1|21457.1|21483.6|21475.6|21489.6|21481.6|21457.6|21449.6|87
1744725900000|2025-04-15 14:05:00|21484.1|21476.1|21442.6|21434.6|21492.1|21484.1|21440.1|21432.1|128
1744726200000|2025-04-15 14:10:00|21442.1|21434.1|21446.6|21438.6|21480.6|21472.6|21435.6|21427.6|100
1744726500000|2025-04-15 14:15:00|21447.1|21439.1|21389.1|21381.1|21458.1|21450.1|21375.1|21367.1|436
1744726800000|2025-04-15 14:20:00|21389.6|21381.6|21392.6|21384.6|21423.6|21415.6|21383.1|21375.1|181
1744727100000|2025-04-15 14:25:00|21392.1|21384.1|21380.1|21372.1|21411.1|21403.1|21368.6|21360.6|194
1744727400000|2025-04-15 14:30:00|21380.6|21372.6|21424.1|21416.1|21426.1|21418.1|21380.1|21372.1|105
1744727700000|2025-04-15 14:35:00|21423.6|21415.6|21398.6|21390.6|21425.1|21417.1|21396.1|21388.1|83
1744728000000|2025-04-15 14:40:00|21399.1|21391.1|21430.6|21422.6|21437.1|21429.1|21398.6|21390.6|103
1744728300000|2025-04-15 14:45:00|21431.6|21423.6|21407.6|21399.6|21445.1|21437.1|21387.6|21379.6|363
1744728600000|2025-04-15 14:50:00|21408.1|21400.1|21428.6|21420.6|21435.6|21427.6|21394.1|21386.1|67
1744728900000|2025-04-15 14:55:00|21429.1|21421.1|21443.1|21435.1|21456.6|21448.6|21429.1|21421.1|79
1744729200000|2025-04-15 15:00:00|21444.6|21436.6|21456.6|21448.6|21457.6|21449.6|21439.1|21431.1|48
1744729500000|2025-04-15 15:05:00|21459.1|21451.1|21465.1|21457.1|21474.1|21466.1|21443.6|21435.6|101
1744729800000|2025-04-15 15:10:00|21464.6|21456.6|21447.6|21439.6|21464.6|21456.6|21439.6|21431.6|77
1744730100000|2025-04-15 15:15:00|21447.1|21439.1|21467.1|21459.1|21471.1|21463.1|21444.1|21436.1|60
1744730400000|2025-04-15 15:20:00|21466.6|21458.6|21491.6|21483.6|21503.6|21495.6|21465.6|21457.6|204
1744730700000|2025-04-15 15:25:00|21491.1|21483.1|21481.6|21473.6|21494.1|21486.1|21469.1|21461.1|128
1744731000000|2025-04-15 15:30:00|21482.6|21474.6|21485.1|21477.1|21501.6|21493.6|21482.6|21474.6|92
1744731300000|2025-04-15 15:35:00|21484.6|21476.6|21496.1|21488.1|21515.1|21507.1|21483.1|21475.1|155
1744731600000|2025-04-15 15:40:00|21495.1|21487.1|21484.6|21476.6|21497.1|21489.1|21481.1|21473.1|97
1744731900000|2025-04-15 15:45:00|21484.1|21476.1|21503.6|21495.6|21505.1|21497.1|21484.1|21476.1|154
1744732200000|2025-04-15 15:50:00|21503.1|21495.1|21502.6|21494.6|21512.1|21504.1|21486.1|21478.1|86
1744732500000|2025-04-15 15:55:00|21502.1|21494.1|21488.6|21480.6|21502.1|21494.1|21476.1|21468.1|123
1744732800000|2025-04-15 16:00:00|21488.1|21480.1|21503.6|21495.6|21515.1|21507.1|21485.6|21477.6|46
1744733100000|2025-04-15 16:05:00|21503.1|21495.1|21494.1|21486.1|21508.6|21500.6|21486.6|21478.6|37
1744733400000|2025-04-15 16:10:00|21494.6|21486.6|21508.1|21500.1|21509.1|21501.1|21487.1|21479.1|38
1744733700000|2025-04-15 16:15:00|21507.6|21499.6|21495.6|21487.6|21515.1|21507.1|21490.6|21482.6|69
1744734000000|2025-04-15 16:20:00|21495.1|21487.1|21492.6|21484.6|21500.1|21492.1|21486.6|21478.6|64
1744734300000|2025-04-15 16:25:00|21493.1|21485.1|21472.1|21464.1|21503.6|21495.6|21470.6|21462.6|84
1744734600000|2025-04-15 16:30:00|21471.6|21463.6|21460.1|21452.1|21483.6|21475.6|21459.6|21451.6|96
1744734900000|2025-04-15 16:35:00|21459.6|21451.6|21457.6|21449.6|21467.1|21459.1|21454.1|21446.1|89
1744735200000|2025-04-15 16:40:00|21457.1|21449.1|21472.1|21464.1|21472.1|21464.1|21452.1|21444.1|65
1744735500000|2025-04-15 16:45:00|21472.6|21464.6|21461.1|21453.1|21476.6|21468.6|21454.6|21446.6|56
1744735800000|2025-04-15 16:50:00|21460.6|21452.6|21439.6|21431.6|21464.6|21456.6|21438.6|21430.6|53
1744736100000|2025-04-15 16:55:00|21440.6|21432.6|21431.1|21423.1|21440.6|21432.6|21422.1|21414.1|66
1744736400000|2025-04-15 17:00:00|21430.1|21422.1|21444.6|21436.6|21444.6|21436.6|21415.1|21407.1|66
1744736700000|2025-04-15 17:05:00|21445.1|21437.1|21445.6|21437.6|21455.1|21447.1|21442.1|21434.1|51
1744737000000|2025-04-15 17:10:00|21445.1|21437.1|21442.6|21434.6|21450.6|21442.6|21439.6|21431.6|17
1744737300000|2025-04-15 17:15:00|21442.1|21434.1|21435.1|21427.1|21447.1|21439.1|21430.6|21422.6|25
1744737600000|2025-04-15 17:20:00|21434.6|21426.6|21431.6|21423.6|21446.6|21438.6|21424.1|21416.1|58
1744737900000|2025-04-15 17:25:00|21431.1|21423.1|21428.6|21420.6|21436.6|21428.6|21420.1|21412.1|32
1744738200000|2025-04-15 17:30:00|21428.1|21420.1|21434.6|21426.6|21440.6|21432.6|21427.1|21419.1|28
1744738500000|2025-04-15 17:35:00|21435.1|21427.1|21452.1|21444.1|21453.6|21445.6|21421.6|21413.6|31
1744738800000|2025-04-15 17:40:00|21452.6|21444.6|21450.1|21442.1|21458.6|21450.6|21447.6|21439.6|45
1744739100000|2025-04-15 17:45:00|21450.6|21442.6|21455.6|21447.6|21457.1|21449.1|21442.1|21434.1|11
1744739400000|2025-04-15 17:50:00|21456.1|21448.1|21430.6|21422.6|21457.6|21449.6|21430.1|21422.1|23
1744739700000|2025-04-15 17:55:00|21430.1|21422.1|21435.6|21427.6|21449.6|21441.6|21427.6|21419.6|34
1744740000000|2025-04-15 18:00:00|21436.1|21428.1|21439.1|21431.1|21440.1|21432.1|21425.6|21417.6|27
1744740300000|2025-04-15 18:05:00|21438.6|21430.6|21440.1|21432.1|21442.6|21434.6|21423.1|21415.1|20
1744740600000|2025-04-15 18:10:00|21439.6|21431.6|21429.1|21421.1|21443.6|21435.6|21424.6|21416.6|14
1744740900000|2025-04-15 18:15:00|21428.6|21420.6|21430.6|21422.6|21436.1|21428.1|21418.1|21410.1|28
1744741200000|2025-04-15 18:20:00|21430.1|21422.1|21418.6|21410.6|21434.6|21426.6|21418.1|21410.1|19
1744741500000|2025-04-15 18:25:00|21418.1|21410.1|21432.1|21424.1|21436.1|21428.1|21418.1|21410.1|40
1744741800000|2025-04-15 18:30:00|21431.6|21423.6|21439.1|21431.1|21443.1|21435.1|21418.6|21410.6|38
1744742100000|2025-04-15 18:35:00|21441.1|21433.1|21432.6|21424.6|21442.1|21434.1|21429.1|21421.1|50
1744742400000|2025-04-15 18:40:00|21432.1|21424.1|21444.6|21436.6|21448.1|21440.1|21430.6|21422.6|22
1744742700000|2025-04-15 18:45:00|21444.1|21436.1|21444.1|21436.1|21454.1|21446.1|21438.1|21430.1|34
1744743000000|2025-04-15 18:50:00|21444.6|21436.6|21448.6|21440.6|21451.1|21443.1|21435.1|21427.1|38
1744743300000|2025-04-15 18:55:00|21448.1|21440.1|21444.8|21414.8|21451.6|21443.6|21438.1|21414.8|35
1744743600000|2025-04-15 19:00:00|21444.7|21414.7|21441.7|21411.7|21444.8|21414.8|21437.4|21407.4|0
1744743900000|2025-04-15 19:05:00|21441.5|21411.5|21440.5|21410.5|21445.9|21415.9|21439.2|21409.2|0
1744744200000|2025-04-15 19:10:00|21440.6|21410.6|21452.8|21422.8|21453.5|21423.5|21440.2|21410.2|0
1744744500000|2025-04-15 19:15:00|21452.7|21422.7|21453.9|21423.9|21455.6|21425.6|21450.6|21420.6|0
1744744800000|2025-04-15 19:20:00|21453.7|21423.7|21445.2|21415.2|21454|21424|21444.3|21414.3|0
1744745100000|2025-04-15 19:25:00|21445|21415|21441.9|21411.9|21445.2|21415.2|21434.6|21404.6|0
1744745400000|2025-04-15 19:30:00|21442.2|21412.2|21444.4|21414.4|21448.6|21418.6|21441.6|21411.6|0
1744745700000|2025-04-15 19:35:00|21443.9|21413.9|21441.4|21411.4|21447.9|21417.9|21440.4|21410.4|0
1744746000000|2025-04-15 19:40:00|21441.2|21411.2|21438.8|21408.8|21444.5|21414.5|21436.9|21406.9|0
1744746300000|2025-04-15 19:45:00|21438.6|21408.6|21435.3|21405.3|21439.4|21409.4|21433.1|21403.1|0
1744746600000|2025-04-15 19:50:00|21435.2|21405.2|21439.6|21409.6|21447.2|21417.2|21435.2|21405.2|0
1744746900000|2025-04-15 19:55:00|21438.4|21408.4|21425.6|21395.6|21439.4|21409.4|21425|21395|0
1744747200000|2025-04-15 20:00:00|21425|21395|21434|21404|21435.2|21405.2|21420.9|21390.9|0
1744747500000|2025-04-15 20:05:00|21433.4|21403.4|21436.2|21406.2|21439.2|21409.2|21432.8|21402.8|0
1744747800000|2025-04-15 20:10:00|21436.8|21406.8|21425|21395|21436.8|21406.8|21424.4|21394.4|0
1744748100000|2025-04-15 20:15:00|21423.9|21393.9|21426.8|21396.8|21428|21398|21420.3|21390.3|0
1744748400000|2025-04-15 20:20:00|21426.2|21396.2|21424.4|21394.4|21426.8|21396.8|21422.6|21392.6|0
1744748700000|2025-04-15 20:25:00|21424.9|21394.9|21412.6|21382.6|21425|21395|21410.1|21380.1|0
1744749000000|2025-04-15 20:30:00|21413.1|21383.1|21419.1|21389.1|21419.7|21389.7|21412.6|21382.6|0
1744749300000|2025-04-15 20:35:00|21418.6|21388.6|21408.4|21378.4|21420.9|21390.9|21406.6|21376.6|0
1744749600000|2025-04-15 20:40:00|21408.9|21378.9|21419.1|21389.1|21420.3|21390.3|21407.2|21377.2|0
1744749900000|2025-04-15 20:45:00|21419.6|21389.6|21415.3|21385.3|21419.7|21389.7|21410.6|21380.6|0
1744750200000|2025-04-15 20:50:00|21414.7|21384.7|21412.3|21382.3|21416.5|21386.5|21411.7|21381.7|0
1744750500000|2025-04-15 20:55:00|21412.8|21382.8|21411.6|21381.6|21415.2|21385.2|21406.3|21376.3|0
1744750800000|2025-04-15 21:00:00|21411.7|21381.7|21414.6|21384.6|21415.3|21385.3|21411.6|21381.6|0
1744751100000|2025-04-15 21:05:00|21414.7|21384.7|21420.5|21390.5|21420.5|21390.5|21414.6|21384.6|0
1744751400000|2025-04-15 21:10:00|21418.1|21388.1|21425.5|21395.5|21427|21397|21417.8|21387.8|0
1744751700000|2025-04-15 21:15:00|21425.8|21395.8|21425.3|21395.3|21426.1|21396.1|21421.2|21391.2|0
1744752000000|2025-04-15 21:20:00|21423.8|21393.8|21423.1|21393.1|21423.9|21393.9|21421.3|21391.3|0
1744752300000|2025-04-15 21:25:00|21423|21393|21417.9|21387.9|21423|21393|21415.2|21385.2|0
1744752600000|2025-04-15 21:30:00|21417.8|21387.8|21400.3|21370.3|21417.8|21387.8|21400.3|21370.3|0
1744752900000|2025-04-15 21:35:00|21400.7|21370.7|21386.9|21356.9|21402.4|21372.4|21384.8|21354.8|0
1744753200000|2025-04-15 21:40:00|21386.7|21356.7|21379.7|21349.7|21387.2|21357.2|21379.2|21349.2|0
1744753500000|2025-04-15 21:45:00|21379.5|21349.5|21371.3|21341.3|21382.5|21352.5|21369.9|21339.9|0
1744753800000|2025-04-15 21:50:00|21371.6|21341.6|21354.8|21324.8|21372.9|21342.9|21354.8|21324.8|0
1744754100000|2025-04-15 21:55:00|21357.5|21327.5|21342.6|21312.6|21358.7|21328.7|21339.3|21309.3|0
1744754400000|2025-04-15 22:00:00|21342.5|21312.5|21317.9|21287.9|21342.7|21312.7|21278|21248|0
1744754700000|2025-04-15 22:05:00|21318.2|21288.2|21334|21304|21339.9|21309.9|21310.8|21280.8|0
1744755000000|2025-04-15 22:10:00|21333.7|21303.7|21326.8|21296.8|21337.5|21307.5|21320.6|21290.6|0
1744755300000|2025-04-15 22:15:00|21327.4|21297.4|21332.2|21302.2|21336.1|21306.1|21319.1|21289.1|0
1744755600000|2025-04-15 22:20:00|21332.5|21302.5|21338|21308|21339.8|21309.8|21322.7|21292.7|0
1744755900000|2025-04-15 22:25:00|21338.3|21308.3|21349.9|21319.9|21353.8|21323.8|21336.6|21306.6|0
1744756200000|2025-04-15 22:30:00|21349.6|21319.6|21350.8|21320.8|21355.5|21325.5|21348.6|21318.6|0
1744756500000|2025-04-15 22:35:00|21350.9|21320.9|21348.9|21318.9|21352.9|21322.9|21339.4|21309.4|0
1744756800000|2025-04-15 22:40:00|21348.7|21318.7|21350|21320|21356.3|21326.3|21346.3|21316.3|0
1744757100000|2025-04-15 22:45:00|21350.3|21320.3|21348.9|21318.9|21352.4|21322.4|21344.6|21314.6|0
1744757400000|2025-04-15 22:50:00|21349.2|21319.2|21345|21315|21351|21321|21340.9|21310.9|0
1744757700000|2025-04-15 22:55:00|21345.2|21315.2|21343.1|21313.1|21350.6|21320.6|21341.7|21311.7|0
1744758000000|2025-04-15 23:00:00|21342.6|21312.6|21341.6|21311.6|21350|21320|21336.6|21306.6|0
1744758300000|2025-04-15 23:05:00|21341.3|21311.3|21336|21306|21344.3|21314.3|21333.3|21303.3|0
1744758600000|2025-04-15 23:10:00|21337|21307|21338.8|21308.8|21339.7|21309.7|21327.2|21297.2|0
1744758900000|2025-04-15 23:15:00|21339.1|21309.1|21339.1|21309.1|21342.1|21312.1|21338.2|21308.2|0
1744759200000|2025-04-15 23:20:00|21338.8|21308.8|21336.7|21306.7|21340.9|21310.9|21333.2|21303.2|0
1744759500000|2025-04-15 23:25:00|21336.2|21306.2|21338.8|21308.8|21340|21310|21331.4|21301.4|0
1744759800000|2025-04-15 23:30:00|21339.1|21309.1|21334.3|21304.3|21343|21313|21333.1|21303.1|0
1744760100000|2025-04-15 23:35:00|21334.6|21304.6|21328.8|21298.8|21335.4|21305.4|21324.8|21294.8|0
1744760400000|2025-04-15 23:40:00|21329.1|21299.1|21338.9|21308.9|21340.7|21310.7|21329.1|21299.1|0
1744760700000|2025-04-15 23:45:00|21339.2|21309.2|21338|21308|21339.5|21309.5|21333.9|21303.9|0
1744761000000|2025-04-15 23:50:00|21338.3|21308.3|21337.6|21307.6|21339.1|21309.1|21331.3|21301.3|0
1744761300000|2025-04-15 23:55:00|21338.4|21308.4|21345.3|21315.3|21347.9|21317.9|21335.5|21305.5|0
1744761600000|2025-04-16 00:00:00|21344.8|21314.8|21346|21316|21350.9|21320.9|21338.3|21308.3|0
1744761900000|2025-04-16 00:05:00|21346.1|21316.1|21338.3|21308.3|21348.2|21318.2|21326.5|21296.5|0
1744762200000|2025-04-16 00:10:00|21338.6|21308.6|21330.8|21300.8|21341.9|21311.9|21327.7|21297.7|0
1744762500000|2025-04-16 00:15:00|21331.1|21301.1|21333.3|21303.3|21337.8|21307.8|21329|21299|0
1744762800000|2025-04-16 00:20:00|21333.1|21303.1|21333.9|21303.9|21335.4|21305.4|21329.4|21299.4|0
1744763100000|2025-04-16 00:25:00|21335|21305|21333.2|21303.2|21335.5|21305.5|21327.7|21297.7|0
1744763400000|2025-04-16 00:30:00|21333.5|21303.5|21317.9|21287.9|21333.5|21303.5|21306.4|21276.4|0
1744763700000|2025-04-16 00:35:00|21317.6|21287.6|21325.5|21295.5|21326.3|21296.3|21315.1|21285.1|0
1744764000000|2025-04-16 00:40:00|21325.2|21295.2|21324.4|21294.4|21329.9|21299.9|21318|21288|0
1744764300000|2025-04-16 00:45:00|21324.7|21294.7|21365|21335|21365|21335|21324.4|21294.4|0
1744764600000|2025-04-16 00:50:00|21364.7|21334.7|21361.6|21331.6|21380.6|21350.6|21361|21331|0
1744764900000|2025-04-16 00:55:00|21361.5|21331.5|21374|21344|21379.5|21349.5|21360.9|21330.9|0
1744765200000|2025-04-16 01:00:00|21374.8|21344.8|21379.2|21349.2|21380|21350|21374.6|21344.6|0
1744765500000|2025-04-16 01:05:00|21378.9|21348.9|21353.5|21323.5|21383.8|21353.8|21351.6|21321.6|0
1744765800000|2025-04-16 01:10:00|21353.3|21323.3|21320.5|21290.5|21355.5|21325.5|21319.2|21289.2|0
1744766100000|2025-04-16 01:15:00|21312.2|21282.2|21298.6|21293.6|21343.6|21338.6|21267.1|21262.1|1899
1744766400000|2025-04-16 01:20:00|21299.1|21294.1|21310.1|21305.1|21313.1|21308.1|21272.6|21267.6|838
1744766700000|2025-04-16 01:25:00|21310.6|21305.6|21316.1|21311.1|21327.6|21322.6|21310.6|21305.6|483
1744767000000|2025-04-16 01:30:00|21314.1|21309.1|21257.6|21252.6|21351.1|21346.1|21245.1|21240.1|3315
1744767300000|2025-04-16 01:35:00|21255.6|21250.6|21254.6|21249.6|21298.1|21293.1|21218.1|21213.1|2311
1744767600000|2025-04-16 01:40:00|21255.1|21250.1|21211.1|21206.1|21269.6|21264.6|21210.6|21205.6|1693
1744767900000|2025-04-16 01:45:00|21208.6|21203.6|21172.6|21167.6|21228.6|21223.6|21172.6|21167.6|2117
1744768200000|2025-04-16 01:50:00|21173.1|21168.1|21132.6|21127.6|21173.6|21168.6|21115.1|21110.1|2247
1744768500000|2025-04-16 01:55:00|21136.1|21131.1|21142.6|21137.6|21152.6|21147.6|21099.6|21094.6|1949
1744768800000|2025-04-16 02:00:00|21141.6|21136.6|21107.1|21102.1|21161.1|21156.1|21087.6|21082.6|2476
1744769100000|2025-04-16 02:05:00|21108.1|21103.1|21064.1|21059.1|21111.1|21106.1|21054.1|21049.1|1845
1744769400000|2025-04-16 02:10:00|21065.1|21060.1|21057.1|21052.1|21092.6|21087.6|21049.6|21044.6|1190
1744769700000|2025-04-16 02:15:00|21056.1|21051.1|21059.1|21054.1|21089.6|21084.6|21047.1|21042.1|1063
1744770000000|2025-04-16 02:20:00|21061.6|21056.6|21094.6|21089.6|21098.1|21093.1|21048.1|21043.1|1195
1744770300000|2025-04-16 02:25:00|21096.1|21091.1|21077.1|21072.1|21105.6|21100.6|21063.1|21058.1|994
1744770600000|2025-04-16 02:30:00|21076.1|21071.1|21070.6|21065.6|21113.6|21108.6|21064.6|21059.6|943
1744770900000|2025-04-16 02:35:00|21070.1|21065.1|21052.1|21047.1|21081.6|21076.6|21052.1|21047.1|545
1744771200000|2025-04-16 02:40:00|21051.6|21046.6|21003.6|20998.6|21063.1|21058.1|20993.6|20988.6|1884
1744771500000|2025-04-16 02:45:00|21005.6|21000.6|21004.6|20999.6|21032.1|21027.1|20999.1|20994.1|854
1744771800000|2025-04-16 02:50:00|21004.1|20999.1|21026.6|21021.6|21050.6|21045.6|21002.6|20997.6|801
1744772100000|2025-04-16 02:55:00|21026.1|21021.1|21041.1|21036.1|21061.6|21056.6|21025.6|21020.6|841
1744772400000|2025-04-16 03:00:00|21041.6|21036.6|20987.1|20982.1|21050.6|21045.6|20982.6|20977.6|896
1744772700000|2025-04-16 03:05:00|20986.1|20981.1|20971.6|20966.6|20991.1|20986.1|20945.6|20940.6|1116
1744773000000|2025-04-16 03:10:00|20969.1|20964.1|20984.6|20979.6|20994.1|20989.1|20964.6|20959.6|739
1744773300000|2025-04-16 03:15:00|20985.1|20980.1|20965.1|20960.1|20990.1|20985.1|20943.6|20938.6|770
1744773600000|2025-04-16 03:20:00|20966.1|20961.1|20956.6|20951.6|20982.6|20977.6|20950.6|20945.6|814
1744773900000|2025-04-16 03:25:00|20956.1|20951.1|20917.6|20912.6|20956.1|20951.1|20916.6|20911.6|864
1744774200000|2025-04-16 03:30:00|20918.1|20913.1|20899.6|20894.6|20929.1|20924.1|20890.6|20885.6|797
1744774500000|2025-04-16 03:35:00|20900.1|20895.1|20895.6|20890.6|20901.6|20896.6|20867.6|20862.6|1023
1744774800000|2025-04-16 03:40:00|20896.1|20891.1|20915.6|20910.6|20925.6|20920.6|20896.1|20891.1|638
1744775100000|2025-04-16 03:45:00|20916.1|20911.1|20916.6|20911.6|20919.6|20914.6|20909.1|20904.1|334
1744775400000|2025-04-16 03:50:00|20917.1|20912.1|20910.6|20905.6|20938.1|20933.1|20910.6|20905.6|422
1744775700000|2025-04-16 03:55:00|20911.1|20906.1|20904.1|20899.1|20915.6|20910.6|20898.1|20893.1|452
1744776000000|2025-04-16 04:00:00|20916.1|20886.1|20913.3|20883.3|20917.5|20887.5|20911.1|20881.1|0
1744776300000|2025-04-16 04:05:00|20913.1|20883.1|20911.6|20881.6|20914.2|20884.2|20911|20881|0
1744776600000|2025-04-16 04:10:00|20911.3|20881.3|20912|20882|20912.5|20882.5|20908.9|20878.9|0
1744776900000|2025-04-16 04:15:00|20912.3|20882.3|20911.9|20881.9|20914.4|20884.4|20909.9|20879.9|0
1744777200000|2025-04-16 04:20:00|20912.1|20882.1|20914.5|20884.5|20914.5|20884.5|20909.4|20879.4|0
1744777500000|2025-04-16 04:25:00|20914.8|20884.8|20916.2|20886.2|20916.7|20886.7|20911|20881|0
1744777800000|2025-04-16 04:30:00|20916.5|20886.5|20914.7|20884.7|20920.5|20890.5|20913.3|20883.3|0
1744778100000|2025-04-16 04:35:00|20914.9|20884.9|20916|20886|20921.2|20891.2|20914.7|20884.7|0
1744778400000|2025-04-16 04:40:00|20916.3|20886.3|20916.8|20886.8|20917.9|20887.9|20915.2|20885.2|0
1744778700000|2025-04-16 04:45:00|20917|20887|20911.1|20881.1|20917.1|20887.1|20911.1|20881.1|0
1744779000000|2025-04-16 04:50:00|20911.3|20881.3|20904.6|20874.6|20912.1|20882.1|20904.1|20874.1|0
1744779300000|2025-04-16 04:55:00|20905.2|20875.2|20908.4|20878.4|20908.7|20878.7|20904.3|20874.3|12
1744779600000|2025-04-16 05:00:00|20908.9|20878.9|20906.1|20901.1|20915.6|20910.6|20858.6|20853.6|1923
1744779900000|2025-04-16 05:05:00|20906.6|20901.6|20930.1|20925.1|20935.1|20930.1|20898.6|20893.6|1127
1744780200000|2025-04-16 05:10:00|20931.1|20926.1|20941.1|20936.1|20944.1|20939.1|20914.6|20909.6|949
1744780500000|2025-04-16 05:15:00|20943.1|20938.1|20910.6|20905.6|20961.1|20956.1|20905.6|20900.6|1009
1744780800000|2025-04-16 05:20:00|20910.1|20905.1|20862.6|20857.6|20919.1|20914.1|20861.6|20856.6|943
1744781100000|2025-04-16 05:25:00|20865.1|20860.1|20869.1|20864.1|20891.1|20886.1|20854.6|20849.6|668
1744781400000|2025-04-16 05:30:00|20869.6|20864.6|20876.6|20871.6|20879.1|20874.1|20836.6|20831.6|1384
1744781700000|2025-04-16 05:35:00|20877.1|20872.1|20883.1|20878.1|20905.1|20900.1|20873.1|20868.1|863
1744782000000|2025-04-16 05:40:00|20882.6|20877.6|20889.1|20884.1|20889.1|20884.1|20854.1|20849.1|582
1744782300000|2025-04-16 05:45:00|20887.6|20882.6|20879.1|20874.1|20895.6|20890.6|20867.1|20862.1|589
1744782600000|2025-04-16 05:50:00|20879.6|20874.6|20923.1|20918.1|20929.1|20924.1|20873.1|20868.1|682
1744782900000|2025-04-16 05:55:00|20923.6|20918.6|20924.1|20919.1|20937.6|20932.6|20907.1|20902.1|631
1744783200000|2025-04-16 06:00:00|20922.1|20917.1|20935.1|20930.1|20941.6|20936.6|20910.1|20905.1|605
1744783500000|2025-04-16 06:05:00|20935.6|20930.6|20945.6|20940.6|20953.1|20948.1|20922.1|20917.1|782
1744783800000|2025-04-16 06:10:00|20945.1|20940.1|20974.6|20969.6|20979.6|20974.6|20941.1|20936.1|870
1744784100000|2025-04-16 06:15:00|20975.6|20970.6|20954.1|20949.1|20977.6|20972.6|20938.6|20933.6|736
1744784400000|2025-04-16 06:20:00|20951.6|20946.6|20927.6|20922.6|20952.6|20947.6|20922.1|20917.1|608
1744784700000|2025-04-16 06:25:00|20926.6|20921.6|20926.6|20921.6|20939.6|20934.6|20920.6|20915.6|397
1744785000000|2025-04-16 06:30:00|20927.1|20922.1|20938.1|20933.1|20938.1|20933.1|20906.1|20901.1|584
1744785300000|2025-04-16 06:35:00|20938.6|20933.6|20936.6|20931.6|20948.6|20943.6|20922.6|20917.6|500
1744785600000|2025-04-16 06:40:00|20936.1|20931.1|20971.1|20966.1|20973.1|20968.1|20921.6|20916.6|571
1744785900000|2025-04-16 06:45:00|20972.1|20967.1|20977.6|20972.6|20989.1|20984.1|20967.1|20962.1|987
1744786200000|2025-04-16 06:50:00|20977.1|20972.1|21015.6|21010.6|21018.6|21013.6|20976.6|20971.6|971
1744786500000|2025-04-16 06:55:00|21016.6|21011.6|20997.1|20992.1|21035.6|21030.6|20995.6|20990.6|1232
1744786800000|2025-04-16 07:00:00|21004.1|20999.1|21065.1|21060.1|21084.6|21079.6|21003.6|20998.6|2623
1744787100000|2025-04-16 07:05:00|21065.6|21060.6|21092.6|21087.6|21138.1|21133.1|21061.1|21056.1|2214
1744787400000|2025-04-16 07:10:00|21093.1|21088.1|21129.1|21124.1|21151.1|21146.1|21092.1|21087.1|1417
1744787700000|2025-04-16 07:15:00|21129.6|21124.6|21150.6|21145.6|21158.1|21153.1|21113.6|21108.6|1028
1744788000000|2025-04-16 07:20:00|21151.6|21146.6|21090.1|21085.1|21154.6|21149.6|21084.1|21079.1|1163
1744788300000|2025-04-16 07:25:00|21089.1|21084.1|21055.6|21050.6|21101.1|21096.1|21053.6|21048.6|1060
1744788600000|2025-04-16 07:30:00|21056.1|21051.1|21061.1|21056.1|21083.6|21078.6|21048.6|21043.6|1161
1744788900000|2025-04-16 07:35:00|21060.6|21055.6|21065.6|21060.6|21069.6|21064.6|21050.6|21045.6|675
1744789200000|2025-04-16 07:40:00|21066.1|21061.1|21076.6|21071.6|21085.1|21080.1|21058.6|21053.6|719
1744789500000|2025-04-16 07:45:00|21077.1|21072.1|21061.6|21056.6|21093.6|21088.6|21060.1|21055.1|857
1744789800000|2025-04-16 07:50:00|21062.6|21057.6|21017.6|21012.6|21070.6|21065.6|21017.6|21012.6|1471
1744790100000|2025-04-16 07:55:00|21018.1|21013.1|20985.6|20980.6|21019.1|21014.1|20983.1|20978.1|1383
1744790400000|2025-04-16 08:00:00|20986.1|20981.1|21011.6|21006.6|21012.6|21007.6|20978.1|20973.1|1575
1744790700000|2025-04-16 08:05:00|21011.1|21006.1|21025.1|21020.1|21050.1|21045.1|20998.6|20993.6|1944
1744791000000|2025-04-16 08:10:00|21023.6|21018.6|21007.6|21002.6|21027.6|21022.6|20997.1|20992.1|897
1744791300000|2025-04-16 08:15:00|21008.6|21003.6|21022.6|21017.6|21029.6|21024.6|21005.6|21000.6|631
1744791600000|2025-04-16 08:20:00|21023.1|21018.1|21020.6|21015.6|21046.1|21041.1|21018.1|21013.1|465
1744791900000|2025-04-16 08:25:00|21020.1|21015.1|21192.1|21187.1|21250.6|21245.6|21019.1|21014.1|2510
1744792200000|2025-04-16 08:30:00|21209.1|21179.1|21213.3|21183.3|21243.3|21213.3|21208.8|21178.8|496
1744792500000|2025-04-16 08:35:00|21214.1|21184.1|21236.7|21206.7|21240.8|21210.8|21202.1|21172.1|0
1744792800000|2025-04-16 08:40:00|21237|21207|21285.8|21255.8|21330.3|21300.3|21234.6|21204.6|0
1744793100000|2025-04-16 08:45:00|21285.6|21255.6|21258.6|21228.6|21285.6|21255.6|21240|21210|0
1744793400000|2025-04-16 08:50:00|21258.8|21228.8|21231.8|21201.8|21263.8|21233.8|21223.8|21193.8|0
1744793700000|2025-04-16 08:55:00|21232.1|21202.1|21183.2|21153.2|21238.3|21208.3|21176.9|21146.9|0
1744794000000|2025-04-16 09:00:00|21183.8|21153.8|21166.5|21136.5|21196.4|21166.4|21165.3|21135.3|0
1744794300000|2025-04-16 09:05:00|21166.6|21136.6|21175.2|21145.2|21176.6|21146.6|21159.7|21129.7|0
1744794600000|2025-04-16 09:10:00|21175.8|21145.8|21181.2|21151.2|21183.3|21153.3|21170.9|21140.9|0
1744794900000|2025-04-16 09:15:00|21181.3|21151.3|21299.1|21291.1|21302.1|21294.1|21181.3|21151.3|1089
1744795200000|2025-04-16 09:20:00|21298.6|21290.6|21298.6|21290.6|21311.6|21303.6|21270.6|21262.6|533
1744795500000|2025-04-16 09:25:00|21298.1|21290.1|21291.1|21283.1|21344.1|21336.1|21289.1|21281.1|491
1744795800000|2025-04-16 09:30:00|21290.6|21282.6|21291.1|21283.1|21293.6|21285.6|21274.1|21266.1|208
1744796100000|2025-04-16 09:35:00|21291.6|21283.6|21299.1|21291.1|21327.6|21319.6|21288.6|21280.6|349
1744796400000|2025-04-16 09:40:00|21299.6|21291.6|21294.1|21286.1|21302.1|21294.1|21278.6|21270.6|161
1744796700000|2025-04-16 09:45:00|21294.6|21286.6|21286.1|21278.1|21303.6|21295.6|21269.6|21261.6|188
1744797000000|2025-04-16 09:50:00|21286.6|21278.6|21280.1|21272.1|21307.6|21299.6|21279.1|21271.1|148
1744797300000|2025-04-16 09:55:00|21279.6|21271.6|21267.6|21259.6|21280.1|21272.1|21260.1|21252.1|201
1744797600000|2025-04-16 10:00:00|21267.1|21259.1|21271.6|21263.6|21276.6|21268.6|21257.6|21249.6|87
1744797900000|2025-04-16 10:05:00|21272.1|21264.1|21296.1|21288.1|21301.6|21293.6|21265.1|21257.1|88
1744798200000|2025-04-16 10:10:00|21296.6|21288.6|21292.1|21284.1|21307.1|21299.1|21280.1|21272.1|88
1744798500000|2025-04-16 10:15:00|21292.6|21284.6|21308.6|21300.6|21315.1|21307.1|21289.1|21281.1|174
1744798800000|2025-04-16 10:20:00|21307.6|21299.6|21306.6|21298.6|21315.6|21307.6|21292.1|21284.1|50
1744799100000|2025-04-16 10:25:00|21304.6|21296.6|21315.1|21307.1|21315.6|21307.6|21299.1|21291.1|92
1744799400000|2025-04-16 10:30:00|21314.6|21306.6|21308.1|21300.1|21317.1|21309.1|21305.1|21297.1|56
1744799700000|2025-04-16 10:35:00|21308.6|21300.6|21301.1|21293.1|21313.6|21305.6|21294.1|21286.1|95
1744800000000|2025-04-16 10:40:00|21301.6|21293.6|21293.6|21285.6|21308.6|21300.6|21285.1|21277.1|101
1744800300000|2025-04-16 10:45:00|21297.1|21289.1|21305.6|21297.6|21311.1|21303.1|21293.6|21285.6|43
1744800600000|2025-04-16 10:50:00|21307.1|21299.1|21309.1|21301.1|21311.6|21303.6|21301.6|21293.6|37
1744800900000|2025-04-16 10:55:00|21309.6|21301.6|21310.6|21302.6|21312.1|21304.1|21300.6|21292.6|61
1744801200000|2025-04-16 11:00:00|21310.1|21302.1|21312.6|21304.6|21326.6|21318.6|21298.1|21290.1|142
1744801500000|2025-04-16 11:05:00|21311.1|21303.1|21323.1|21315.1|21330.1|21322.1|21305.6|21297.6|85
1744801800000|2025-04-16 11:10:00|21322.1|21314.1|21306.1|21298.1|21325.1|21317.1|21214.1|21206.1|894
1744802100000|2025-04-16 11:15:00|21305.6|21297.6|21297.6|21289.6|21316.6|21308.6|21293.6|21285.6|128
1744802400000|2025-04-16 11:20:00|21295.1|21287.1|21298.1|21290.1|21309.6|21301.6|21289.6|21281.6|50
1744802700000|2025-04-16 11:25:00|21298.6|21290.6|21295.6|21287.6|21310.6|21302.6|21295.6|21287.6|41
1744803000000|2025-04-16 11:30:00|21293.1|21285.1|21298.1|21290.1|21301.6|21293.6|21293.1|21285.1|26
1744803300000|2025-04-16 11:35:00|21298.6|21290.6|21293.6|21285.6|21299.1|21291.1|21284.6|21276.6|19
1744803600000|2025-04-16 11:40:00|21293.1|21285.1|21303.1|21295.1|21310.1|21302.1|21291.6|21283.6|23
1744803900000|2025-04-16 11:45:00|21303.6|21295.6|21313.1|21305.1|21316.6|21308.6|21302.1|21294.1|60
1744804200000|2025-04-16 11:50:00|21312.6|21304.6|21287.1|21279.1|21318.6|21310.6|21280.6|21272.6|119
1744804500000|2025-04-16 11:55:00|21287.6|21279.6|21282.6|21274.6|21302.6|21294.6|21278.6|21270.6|55
1744804800000|2025-04-16 12:00:00|21282.1|21274.1|21281.6|21273.6|21288.6|21280.6|21268.1|21260.1|91
1744805100000|2025-04-16 12:05:00|21281.1|21273.1|21291.6|21283.6|21292.6|21284.6|21273.1|21265.1|54
1744805400000|2025-04-16 12:10:00|21293.1|21285.1|21277.1|21269.1|21295.1|21287.1|21272.1|21264.1|38
1744805700000|2025-04-16 12:15:00|21276.6|21268.6|21265.6|21257.6|21279.1|21271.1|21252.6|21244.6|135
1744806000000|2025-04-16 12:20:00|21266.1|21258.1|21256.6|21248.6|21267.6|21259.6|21255.1|21247.1|39
1744806300000|2025-04-16 12:25:00|21256.1|21248.1|21258.1|21250.1|21272.1|21264.1|21253.6|21245.6|52
1744806600000|2025-04-16 12:30:00|21257.6|21249.6|21249.1|21241.1|21272.1|21264.1|21242.6|21234.6|109
1744806900000|2025-04-16 12:35:00|21248.6|21240.6|21237.1|21229.1|21254.1|21246.1|21233.6|21225.6|70
1744807200000|2025-04-16 12:40:00|21233.1|21225.1|21228.1|21220.1|21238.6|21230.6|21222.1|21214.1|97
1744807500000|2025-04-16 12:45:00|21227.6|21219.6|21225.1|21217.1|21234.6|21226.6|21222.1|21214.1|73
1744807800000|2025-04-16 12:50:00|21225.6|21217.6|21223.6|21215.6|21228.6|21220.6|21214.6|21206.6|59
1744808100000|2025-04-16 12:55:00|21223.1|21215.1|21228.6|21220.6|21231.1|21223.1|21217.6|21209.6|74
1744808400000|2025-04-16 13:00:00|21226.6|21218.6|21211.1|21203.1|21226.6|21218.6|21199.6|21191.6|110
1744808700000|2025-04-16 13:05:00|21210.6|21202.6|21199.1|21191.1|21211.1|21203.1|21190.6|21182.6|135
1744809000000|2025-04-16 13:10:00|21199.6|21191.6|21188.6|21180.6|21209.6|21201.6|21188.6|21180.6|127
1744809300000|2025-04-16 13:15:00|21189.1|21181.1|21184.6|21176.6|21195.1|21187.1|21178.6|21170.6|136
1744809600000|2025-04-16 13:20:00|21185.1|21177.1|21184.1|21176.1|21190.1|21182.1|21174.6|21166.6|110
1744809900000|2025-04-16 13:25:00|21183.6|21175.6|21156.6|21148.6|21195.6|21187.6|21156.1|21148.1|148
1744810200000|2025-04-16 13:30:00|21157.1|21149.1|21151.6|21143.6|21172.1|21164.1|21131.6|21123.6|858
1744810500000|2025-04-16 13:35:00|21150.6|21142.6|21136.1|21128.1|21151.1|21143.1|21104.1|21096.1|477
1744810800000|2025-04-16 13:40:00|21135.6|21127.6|21159.6|21151.6|21163.1|21155.1|21127.1|21119.1|417
1744811100000|2025-04-16 13:45:00|21160.1|21152.1|21174.6|21166.6|21181.1|21173.1|21137.6|21129.6|330
1744811400000|2025-04-16 13:50:00|21173.6|21165.6|21187.1|21179.1|21211.6|21203.6|21172.1|21164.1|537
1744811700000|2025-04-16 13:55:00|21186.1|21178.1|21161.1|21153.1|21194.1|21186.1|21160.1|21152.1|189
1744812000000|2025-04-16 14:00:00|21160.6|21152.6|21157.1|21149.1|21181.6|21173.6|21152.1|21144.1|175
1744812300000|2025-04-16 14:05:00|21157.6|21149.6|21148.6|21140.6|21176.6|21168.6|21146.1|21138.1|114
1744812600000|2025-04-16 14:10:00|21147.6|21139.6|21161.6|21153.6|21169.1|21161.1|21143.1|21135.1|87
1744812900000|2025-04-16 14:15:00|21161.1|21153.1|21172.1|21164.1|21179.6|21171.6|21143.6|21135.6|194
1744813200000|2025-04-16 14:20:00|21172.6|21164.6|21198.6|21190.6|21206.6|21198.6|21160.1|21152.1|167
1744813500000|2025-04-16 14:25:00|21198.1|21190.1|21178.1|21170.1|21217.1|21209.1|21175.6|21167.6|151
1744813800000|2025-04-16 14:30:00|21177.6|21169.6|21175.1|21167.1|21186.1|21178.1|21152.1|21144.1|271
1744814100000|2025-04-16 14:35:00|21175.6|21167.6|21188.1|21180.1|21190.6|21182.6|21158.6|21150.6|256
1744814400000|2025-04-16 14:40:00|21187.6|21179.6|21202.6|21194.6|21206.6|21198.6|21184.1|21176.1|127
1744814700000|2025-04-16 14:45:00|21202.1|21194.1|21179.6|21171.6|21205.1|21197.1|21178.1|21170.1|104
1744815000000|2025-04-16 14:50:00|21179.1|21171.1|21173.6|21165.6|21194.6|21186.6|21168.6|21160.6|70
1744815300000|2025-04-16 14:55:00|21173.1|21165.1|21188.6|21180.6|21189.1|21181.1|21164.1|21156.1|62
1744815600000|2025-04-16 15:00:00|21187.6|21179.6|21197.6|21189.6|21210.6|21202.6|21179.1|21171.1|83
1744815900000|2025-04-16 15:05:00|21198.1|21190.1|21209.1|21201.1|21216.6|21208.6|21194.6|21186.6|78
1744816200000|2025-04-16 15:10:00|21208.6|21200.6|21205.6|21197.6|21217.6|21209.6|21202.1|21194.1|114
1744816500000|2025-04-16 15:15:00|21205.1|21197.1|21197.1|21189.1|21210.6|21202.6|21197.1|21189.1|53
1744816800000|2025-04-16 15:20:00|21196.6|21188.6|21238.6|21230.6|21241.1|21233.1|21194.6|21186.6|208
1744817100000|2025-04-16 15:25:00|21239.1|21231.1|21241.6|21233.6|21249.1|21241.1|21238.6|21230.6|84
1744817400000|2025-04-16 15:30:00|21241.1|21233.1|21254.6|21246.6|21259.6|21251.6|21234.1|21226.1|145
1744817700000|2025-04-16 15:35:00|21255.1|21247.1|21253.6|21245.6|21259.1|21251.1|21244.6|21236.6|110
1744818000000|2025-04-16 15:40:00|21253.1|21245.1|21277.1|21269.1|21280.6|21272.6|21248.1|21240.1|129
1744818300000|2025-04-16 15:45:00|21277.6|21269.6|21250.6|21242.6|21281.1|21273.1|21249.6|21241.6|102
1744818600000|2025-04-16 15:50:00|21251.1|21243.1|21255.1|21247.1|21266.6|21258.6|21247.6|21239.6|79
1744818900000|2025-04-16 15:55:00|21255.6|21247.6|21243.1|21235.1|21264.6|21256.6|21238.1|21230.1|55
1744819200000|2025-04-16 16:00:00|21243.6|21235.6|21251.6|21243.6|21252.6|21244.6|21232.6|21224.6|71
1744819500000|2025-04-16 16:05:00|21251.1|21243.1|21239.6|21231.6|21251.6|21243.6|21226.6|21218.6|66
1744819800000|2025-04-16 16:10:00|21239.1|21231.1|21251.1|21243.1|21252.1|21244.1|21239.1|21231.1|58
1744820100000|2025-04-16 16:15:00|21251.6|21243.6|21247.6|21239.6|21255.6|21247.6|21241.6|21233.6|35
1744820400000|2025-04-16 16:20:00|21247.1|21239.1|21249.6|21241.6|21251.6|21243.6|21235.6|21227.6|26
1744820700000|2025-04-16 16:25:00|21248.6|21240.6|21229.6|21221.6|21254.1|21246.1|21228.6|21220.6|35
1744821000000|2025-04-16 16:30:00|21230.1|21222.1|21250.1|21242.1|21250.6|21242.6|21223.6|21215.6|46
1744821300000|2025-04-16 16:35:00|21249.6|21241.6|21224.6|21216.6|21251.6|21243.6|21220.6|21212.6|34
1744821600000|2025-04-16 16:40:00|21224.1|21216.1|21232.1|21224.1|21234.1|21226.1|21219.1|21211.1|67
1744821900000|2025-04-16 16:45:00|21232.6|21224.6|21224.6|21216.6|21234.1|21226.1|21216.1|21208.1|38
1744822200000|2025-04-16 16:50:00|21224.1|21216.1|21230.6|21222.6|21231.6|21223.6|21221.1|21213.1|39
1744822500000|2025-04-16 16:55:00|21231.1|21223.1|21211.1|21203.1|21233.6|21225.6|21209.6|21201.6|78
1744822800000|2025-04-16 17:00:00|21210.1|21202.1|21208.1|21200.1|21216.6|21208.6|21201.6|21193.6|65
1744823100000|2025-04-16 17:05:00|21207.6|21199.6|21202.6|21194.6|21222.1|21214.1|21201.6|21193.6|35
1744823400000|2025-04-16 17:10:00|21203.1|21195.1|21205.6|21197.6|21210.1|21202.1|21195.1|21187.1|63
1744823700000|2025-04-16 17:15:00|21205.1|21197.1|21213.1|21205.1|21216.1|21208.1|21202.1|21194.1|30
1744824000000|2025-04-16 17:20:00|21212.6|21204.6|21203.6|21195.6|21218.6|21210.6|21200.6|21192.6|34
1744824300000|2025-04-16 17:25:00|21204.1|21196.1|21202.6|21194.6|21212.6|21204.6|21199.6|21191.6|54
1744824600000|2025-04-16 17:30:00|21202.1|21194.1|21160.1|21152.1|21207.1|21199.1|21158.1|21150.1|193
1744824900000|2025-04-16 17:35:00|21159.6|21151.6|21157.6|21149.6|21177.6|21169.6|21154.6|21146.6|52
1744825200000|2025-04-16 17:40:00|21157.1|21149.1|21139.6|21131.6|21157.1|21149.1|21131.6|21123.6|124
1744825500000|2025-04-16 17:45:00|21139.1|21131.1|21118.1|21110.1|21140.1|21132.1|21102.1|21094.1|126
1744825800000|2025-04-16 17:50:00|21119.6|21111.6|21102.6|21094.6|21129.6|21121.6|21096.1|21088.1|134
1744826100000|2025-04-16 17:55:00|21102.1|21094.1|21065.1|21057.1|21108.1|21100.1|21065.1|21057.1|388
1744826400000|2025-04-16 18:00:00|21065.6|21057.6|21052.6|21044.6|21095.1|21087.1|21049.1|21041.1|282
1744826700000|2025-04-16 18:05:00|21053.1|21045.1|21032.6|21024.6|21059.1|21051.1|21014.1|21006.1|199
1744827000000|2025-04-16 18:10:00|21034.1|21026.1|21035.1|21027.1|21049.1|21041.1|21019.1|21011.1|104
1744827300000|2025-04-16 18:15:00|21034.6|21026.6|21018.6|21010.6|21039.6|21031.6|21012.6|21004.6|108
1744827600000|2025-04-16 18:20:00|21018.1|21010.1|21046.1|21038.1|21049.6|21041.6|21009.1|21001.1|90
1744827900000|2025-04-16 18:25:00|21045.6|21037.6|21042.6|21034.6|21056.1|21048.1|21040.6|21032.6|77
1744828200000|2025-04-16 18:30:00|21042.1|21034.1|21044.6|21036.6|21052.6|21044.6|21036.1|21028.1|46
1744828500000|2025-04-16 18:35:00|21045.1|21037.1|21027.1|21019.1|21046.6|21038.6|21019.1|21011.1|47
1744828800000|2025-04-16 18:40:00|21030.1|21022.1|21003.1|20995.1|21032.1|21024.1|21002.1|20994.1|107
1744829100000|2025-04-16 18:45:00|21003.6|20995.6|21002.1|20994.1|21014.1|21006.1|20997.1|20989.1|94
1744829400000|2025-04-16 18:50:00|21001.6|20993.6|20992.1|20984.1|21009.6|21001.6|20990.1|20982.1|94
1744829700000|2025-04-16 18:55:00|20992.6|20984.6|20997.1|20967.1|21009.6|21001.6|20988.1|20967|123
1744830000000|2025-04-16 19:00:00|20997.5|20967.5|20997.5|20967.5|21004|20974|20994.2|20964.2|0
1744830300000|2025-04-16 19:05:00|20997.6|20967.6|20989.8|20959.8|21005.6|20975.6|20989|20959|0
1744830600000|2025-04-16 19:10:00|20989.9|20959.9|21002.7|20972.7|21007.3|20977.3|20985.7|20955.7|0
1744830900000|2025-04-16 19:15:00|21002.6|20972.6|20997.5|20967.5|21007.4|20977.4|20997.5|20967.5|0
1744831200000|2025-04-16 19:20:00|20997.4|20967.4|20992.1|20962.1|21001.6|20971.6|20990.5|20960.5|0
1744831500000|2025-04-16 19:25:00|20992.2|20962.2|20988.8|20958.8|20995|20965|20987.5|20957.5|0
1744831800000|2025-04-16 19:30:00|20989.2|20959.2|21005.9|20975.9|21009.9|20979.9|20989.2|20959.2|0
1744832100000|2025-04-16 19:35:00|21006|20976|21017.9|20987.9|21018.1|20988.1|21003.8|20973.8|0
1744832400000|2025-04-16 19:40:00|21018|20988|21025.1|20995.1|21031.5|21001.5|21015.8|20985.8|0
1744832700000|2025-04-16 19:45:00|21025.3|20995.3|21030.2|21000.2|21032.9|21002.9|21022.5|20992.5|0
1744833000000|2025-04-16 19:50:00|21034.2|21004.2|21070.6|21040.6|21075.1|21045.1|21034.2|21004.2|0
1744833300000|2025-04-16 19:55:00|21068.6|21038.6|21025.7|20995.7|21077.3|21047.3|21022.8|20992.8|0
1744833600000|2025-04-16 20:00:00|21025.1|20995.1|21043.6|21013.6|21046.6|21016.6|21014.6|20984.6|0
1744833900000|2025-04-16 20:05:00|21044.2|21014.2|21016.9|20986.9|21047.2|21017.2|21011.1|20981.1|0
1744834200000|2025-04-16 20:10:00|21017|20987|21046.6|21016.6|21048.4|21018.4|21016.4|20986.4|0
1744834500000|2025-04-16 20:15:00|21047.1|21017.1|21046.2|21016.2|21051.6|21021.6|21040.2|21010.2|0
1744834800000|2025-04-16 20:20:00|21045.7|21015.7|21037.2|21007.2|21045.7|21015.7|21028.8|20998.8|0
1744835100000|2025-04-16 20:25:00|21036.6|21006.6|21045.4|21015.4|21048.7|21018.7|21036.6|21006.6|0
1744835400000|2025-04-16 20:30:00|21045.9|21015.9|21049.5|21019.5|21051.8|21021.8|21042|21012|0
1744835700000|2025-04-16 20:35:00|21049|21019|21051.7|21021.7|21054.6|21024.6|21048.1|21018.1|0
1744836000000|2025-04-16 20:40:00|21051.1|21021.1|21034.5|21004.5|21051.7|21021.7|21032|21002|0
1744836300000|2025-04-16 20:45:00|21033.9|21003.9|21031.6|21001.6|21041.1|21011.1|21031.6|21001.6|0
1744836600000|2025-04-16 20:50:00|21031.1|21001.1|21019.1|20989.1|21031.6|21001.6|21000.7|20970.7|0
1744836900000|2025-04-16 20:55:00|21020.7|20990.7|21013.7|20983.7|21022.1|20992.1|21012.5|20982.5|0
1744837200000|2025-04-16 21:00:00|21015.7|20985.7|21015|20985|21022.4|20992.4|21011.1|20981.1|0
1744837500000|2025-04-16 21:05:00|21015.1|20985.1|21017.8|20987.8|21017.8|20987.8|21013.8|20983.8|0
1744837800000|2025-04-16 21:10:00|21017.6|20987.6|21021.2|20991.2|21021.3|20991.3|21017.6|20987.6|0
1744838100000|2025-04-16 21:15:00|21021.5|20991.5|21020.3|20990.3|21021.8|20991.8|21018.9|20988.9|0
1744838400000|2025-04-16 21:20:00|21021|20991|21026.6|20996.6|21026.9|20996.9|21020.3|20990.3|0
1744838700000|2025-04-16 21:25:00|21027.2|20997.2|21033.6|21003.6|21033.6|21003.6|21027.2|20997.2|0
1744839000000|2025-04-16 21:30:00|21033.5|21003.5|21037.8|21007.8|21037.8|21007.8|21032.5|21002.5|0
1744839300000|2025-04-16 21:35:00|21038.5|21008.5|21035.2|21005.2|21039.9|21009.9|21035.2|21005.2|0
1744839600000|2025-04-16 21:40:00|21034.8|21004.8|21035.5|21005.5|21037.5|21007.5|21034.7|21004.7|0
1744839900000|2025-04-16 21:45:00|21035.4|21005.4|21038.9|21008.9|21039.5|21009.5|21033.3|21003.3|0
1744840200000|2025-04-16 21:50:00|21040.2|21010.2|21041.6|21011.6|21047.5|21017.5|21038.2|21008.2|0
1744840500000|2025-04-16 21:55:00|21040.5|21010.5|21038.4|21008.4|21040.8|21010.8|21034.4|21004.4|0
1744840800000|2025-04-16 22:00:00|21047.7|21017.7|21051.4|21021.4|21052.6|21022.6|21031.7|21001.7|0
1744841100000|2025-04-16 22:05:00|21051.1|21021.1|21042.8|21012.8|21051.4|21021.4|21038|21008|0
1744841400000|2025-04-16 22:10:00|21042.2|21012.2|21035.3|21005.3|21052.7|21022.7|21034.7|21004.7|0
1744841700000|2025-04-16 22:15:00|21035.5|21005.5|21029.2|20999.2|21037.3|21007.3|21024.1|20994.1|0
1744842000000|2025-04-16 22:20:00|21029|20999|21038.2|21008.2|21041.4|21011.4|21023.6|20993.6|0
1744842300000|2025-04-16 22:25:00|21037.9|21007.9|21041|21011|21043.3|21013.3|21036.7|21006.7|0
1744842600000|2025-04-16 22:30:00|21041.2|21011.2|21042.2|21012.2|21053.5|21023.5|21039.8|21009.8|0
1744842900000|2025-04-16 22:35:00|21041.6|21011.6|21051.1|21021.1|21051.4|21021.4|21040.1|21010.1|0
1744843200000|2025-04-16 22:40:00|21051.6|21021.6|21053.1|21023.1|21054.6|21024.6|21049.6|21019.6|0
1744843500000|2025-04-16 22:45:00|21052.8|21022.8|21051.6|21021.6|21056.6|21026.6|21046.4|21016.4|0
1744843800000|2025-04-16 22:50:00|21051|21021|21047.7|21017.7|21054.5|21024.5|21042|21012|0
1744844100000|2025-04-16 22:55:00|21047.9|21017.9|21050.6|21020.6|21056.6|21026.6|21047.9|21017.9|0
1744844400000|2025-04-16 23:00:00|21050.8|21020.8|21046.7|21016.7|21055.9|21025.9|21044.9|21014.9|0
1744844700000|2025-04-16 23:05:00|21047|21017|21028.8|20998.8|21047|21017|21024.4|20994.4|0
1744845000000|2025-04-16 23:10:00|21029.1|20999.1|21039.8|21009.8|21040.4|21010.4|21028.8|20998.8|0
1744845300000|2025-04-16 23:15:00|21039.5|21009.5|21054.1|21024.1|21059.5|21029.5|21038.3|21008.3|0
1744845600000|2025-04-16 23:20:00|21053.8|21023.8|21055.7|21025.7|21056.7|21026.7|21050.2|21020.2|0
1744845900000|2025-04-16 23:25:00|21055.5|21025.5|21054.8|21024.8|21057.8|21027.8|21053|21023|0
1744846200000|2025-04-16 23:30:00|21055.1|21025.1|21044.3|21014.3|21055.1|21025.1|21043.7|21013.7|0
1744846500000|2025-04-16 23:35:00|21043.7|21013.7|21019.9|20989.9|21045.7|21015.7|21016.5|20986.5|0
1744846800000|2025-04-16 23:40:00|21020|20990|21048.8|21018.8|21051.9|21021.9|21018.8|20988.8|0
1744847100000|2025-04-16 23:45:00|21049.1|21019.1|21055.8|21025.8|21059.1|21029.1|21049.1|21019.1|0
1744847400000|2025-04-16 23:50:00|21056.9|21026.9|21052.6|21022.6|21060.8|21030.8|21046.8|21016.8|0
1744847700000|2025-04-16 23:55:00|21053.2|21023.2|21058.1|21028.1|21062.6|21032.6|21045.7|21015.7|0
1744848000000|2025-04-17 00:00:00|21058.7|21028.7|21085.9|21055.9|21089.4|21059.4|21042.6|21012.6|0
1744848300000|2025-04-17 00:05:00|21085.3|21055.3|21086.1|21056.1|21090.9|21060.9|21063.2|21033.2|0
1744848600000|2025-04-17 00:10:00|21085.8|21055.8|21084.4|21054.4|21088.8|21058.8|21082.2|21052.2|0
1744848900000|2025-04-17 00:15:00|21084.7|21054.7|21079.6|21049.6|21095.1|21065.1|21072.4|21042.4|0
1744849200000|2025-04-17 00:20:00|21079.3|21049.3|21088.3|21058.3|21091|21061|21078|21048|0
1744849500000|2025-04-17 00:25:00|21088|21058|21083.8|21053.8|21094.1|21064.1|21083.5|21053.5|0
1744849800000|2025-04-17 00:30:00|21084|21054|21084.9|21054.9|21085.8|21055.8|21078.1|21048.1|0
1744850100000|2025-04-17 00:35:00|21085.1|21055.1|21088.5|21058.5|21091.7|21061.7|21082.6|21052.6|0
1744850400000|2025-04-17 00:40:00|21088.2|21058.2|21077|21047|21091.6|21061.6|21074.9|21044.9|0
1744850700000|2025-04-17 00:45:00|21076.5|21046.5|21112.6|21082.6|21114.1|21084.1|21075.8|21045.8|0
1744851000000|2025-04-17 00:50:00|21112.8|21082.8|21120.7|21090.7|21136.3|21106.3|21112.8|21082.8|0
1744851300000|2025-04-17 00:55:00|21120.5|21090.5|21141.6|21111.6|21142.2|21112.2|21120.5|21090.5|0
1744851600000|2025-04-17 01:00:00|21141.4|21111.4|21162.3|21132.3|21164.1|21134.1|21136.2|21106.2|0
1744851900000|2025-04-17 01:05:00|21162|21132|21189.1|21159.1|21189.4|21159.4|21161.2|21131.2|0
1744852200000|2025-04-17 01:10:00|21189.4|21159.4|21172.1|21142.1|21190.2|21160.2|21171.8|21141.8|0
1744852500000|2025-04-17 01:15:00|21168.1|21138.1|21069.1|21064.1|21168.1|21145.6|21063.6|21058.6|1580
1744852800000|2025-04-17 01:20:00|21068.6|21063.6|21085.6|21080.6|21093.6|21088.6|21061.1|21056.1|492
1744853100000|2025-04-17 01:25:00|21087.6|21082.6|21051.1|21046.1|21093.6|21088.6|21050.1|21045.1|343
1744853400000|2025-04-17 01:30:00|21051.6|21046.6|21152.1|21147.1|21168.1|21163.1|21022.6|21017.6|3271
1744853700000|2025-04-17 01:35:00|21152.6|21147.6|21153.6|21148.6|21200.6|21195.6|21145.1|21140.1|2169
1744854000000|2025-04-17 01:40:00|21151.1|21146.1|21171.1|21166.1|21192.6|21187.6|21131.6|21126.6|1820
1744854300000|2025-04-17 01:45:00|21169.1|21164.1|21213.6|21208.6|21239.6|21234.6|21160.6|21155.6|2366
1744854600000|2025-04-17 01:50:00|21213.1|21208.1|21241.1|21236.1|21293.6|21288.6|21209.1|21204.1|2232
1744854900000|2025-04-17 01:55:00|21241.6|21236.6|21235.6|21230.6|21289.6|21284.6|21231.1|21226.1|1611
1744855200000|2025-04-17 02:00:00|21236.6|21231.6|21220.6|21215.6|21246.6|21241.6|21192.6|21187.6|1520
1744855500000|2025-04-17 02:05:00|21220.1|21215.1|21285.6|21280.6|21289.1|21284.1|21215.1|21210.1|1466
1744855800000|2025-04-17 02:10:00|21286.1|21281.1|21255.6|21250.6|21294.1|21289.1|21248.6|21243.6|1517
1744856100000|2025-04-17 02:15:00|21255.1|21250.1|21314.6|21309.6|21316.1|21311.1|21240.1|21235.1|1362
1744856400000|2025-04-17 02:20:00|21313.6|21308.6|21285.6|21280.6|21326.1|21321.1|21281.1|21276.1|1194
1744856700000|2025-04-17 02:25:00|21285.1|21280.1|21283.6|21278.6|21315.1|21310.1|21251.1|21246.1|1107
1744857000000|2025-04-17 02:30:00|21281.6|21276.6|21249.1|21244.1|21282.1|21277.1|21232.6|21227.6|1131
1744857300000|2025-04-17 02:35:00|21248.1|21243.1|21275.6|21270.6|21301.6|21296.6|21226.6|21221.6|1592
1744857600000|2025-04-17 02:40:00|21275.1|21270.1|21253.1|21248.1|21275.1|21270.1|21235.1|21230.1|992
1744857900000|2025-04-17 02:45:00|21254.1|21249.1|21239.1|21234.1|21268.1|21263.1|21225.1|21220.1|891
1744858200000|2025-04-17 02:50:00|21238.6|21233.6|21273.6|21268.6|21285.1|21280.1|21237.6|21232.6|718
1744858500000|2025-04-17 02:55:00|21270.1|21265.1|21320.6|21315.6|21328.6|21323.6|21266.6|21261.6|1151
1744858800000|2025-04-17 03:00:00|21321.6|21316.6|21317.1|21312.1|21340.6|21335.6|21314.6|21309.6|1089
1744859100000|2025-04-17 03:05:00|21316.6|21311.6|21295.6|21290.6|21316.6|21311.6|21279.1|21274.1|865
1744859400000|2025-04-17 03:10:00|21294.1|21289.1|21328.6|21323.6|21333.6|21328.6|21277.6|21272.6|706
1744859700000|2025-04-17 03:15:00|21327.6|21322.6|21332.6|21327.6|21349.6|21344.6|21313.1|21308.1|741
1744860000000|2025-04-17 03:20:00|21333.1|21328.1|21348.1|21343.1|21359.1|21354.1|21327.6|21322.6|635
1744860300000|2025-04-17 03:25:00|21349.6|21344.6|21385.6|21380.6|21409.1|21404.1|21346.6|21341.6|1326
1744860600000|2025-04-17 03:30:00|21385.1|21380.1|21358.1|21353.1|21388.1|21383.1|21351.6|21346.6|741
1744860900000|2025-04-17 03:35:00|21358.6|21353.6|21345.1|21340.1|21360.1|21355.1|21332.1|21327.1|514
1744861200000|2025-04-17 03:40:00|21344.6|21339.6|21354.1|21349.1|21359.1|21354.1|21337.1|21332.1|658
1744861500000|2025-04-17 03:45:00|21353.6|21348.6|21377.6|21372.6|21386.6|21381.6|21353.6|21348.6|482
1744861800000|2025-04-17 03:50:00|21378.6|21373.6|21390.6|21385.6|21399.6|21394.6|21374.6|21369.6|559
1744862100000|2025-04-17 03:55:00|21390.1|21385.1|21396.1|21391.1|21405.6|21400.6|21388.6|21383.6|385
1744862400000|2025-04-17 04:00:00|21407.6|21377.6|21408.1|21378.1|21408.9|21378.9|21405.9|21375.9|0
1744862700000|2025-04-17 04:05:00|21408.3|21378.3|21407.3|21377.3|21411.6|21381.6|21406.1|21376.1|0
1744863000000|2025-04-17 04:10:00|21407.5|21377.5|21407.3|21377.3|21409.1|21379.1|21407.2|21377.2|0
1744863300000|2025-04-17 04:15:00|21412.5|21382.5|21405.8|21375.8|21412.5|21382.5|21404.4|21374.4|0
1744863600000|2025-04-17 04:20:00|21406.1|21376.1|21408.2|21378.2|21410|21380|21406.1|21376.1|0
1744863900000|2025-04-17 04:25:00|21409.3|21379.3|21407.4|21377.4|21409.7|21379.7|21406.2|21376.2|0
1744864200000|2025-04-17 04:30:00|21407.1|21377.1|21405.4|21375.4|21407.4|21377.4|21404.3|21374.3|0
1744864500000|2025-04-17 04:35:00|21405.9|21375.9|21406.1|21376.1|21407|21377|21402.7|21372.7|0
1744864800000|2025-04-17 04:40:00|21406.4|21376.4|21409.5|21379.5|21409.7|21379.7|21406.4|21376.4|0
1744865100000|2025-04-17 04:45:00|21409.3|21379.3|21409|21379|21409.4|21379.4|21405.7|21375.7|0
1744865400000|2025-04-17 04:50:00|21408.7|21378.7|21407.8|21377.8|21409.8|21379.8|21406.6|21376.6|0
1744865700000|2025-04-17 04:55:00|21408.4|21378.4|21407|21377|21408.4|21378.4|21405.3|21375.3|8
1744866000000|2025-04-17 05:00:00|21407.3|21377.3|21373.1|21368.1|21407.3|21395.1|21356.1|21351.1|1252
1744866300000|2025-04-17 05:05:00|21373.6|21368.6|21336.6|21331.6|21383.6|21378.6|21333.1|21328.1|820
1744866600000|2025-04-17 05:10:00|21337.1|21332.1|21323.6|21318.6|21337.1|21332.1|21302.1|21297.1|1087
1744866900000|2025-04-17 05:15:00|21324.1|21319.1|21340.6|21335.6|21346.1|21341.1|21320.1|21315.1|598
1744867200000|2025-04-17 05:20:00|21339.1|21334.1|21298.6|21293.6|21345.6|21340.6|21298.1|21293.1|622
1744867500000|2025-04-17 05:25:00|21299.1|21294.1|21325.6|21320.6|21328.1|21323.1|21289.6|21284.6|638
1744867800000|2025-04-17 05:30:00|21325.1|21320.1|21301.6|21296.6|21353.6|21348.6|21299.6|21294.6|798
1744868100000|2025-04-17 05:35:00|21302.1|21297.1|21324.1|21319.1|21326.1|21321.1|21290.6|21285.6|497
1744868400000|2025-04-17 05:40:00|21323.1|21318.1|21323.6|21318.6|21335.6|21330.6|21310.6|21305.6|385
1744868700000|2025-04-17 05:45:00|21323.1|21318.1|21323.6|21318.6|21335.6|21330.6|21307.1|21302.1|489
1744869000000|2025-04-17 05:50:00|21323.1|21318.1|21314.6|21309.6|21327.1|21322.1|21304.6|21299.6|374
1744869300000|2025-04-17 05:55:00|21314.1|21309.1|21298.6|21293.6|21315.6|21310.6|21290.6|21285.6|445
1744869600000|2025-04-17 06:00:00|21299.1|21294.1|21264.1|21259.1|21303.1|21298.1|21261.1|21256.1|1179
1744869900000|2025-04-17 06:05:00|21263.6|21258.6|21320.6|21315.6|21324.6|21319.6|21257.6|21252.6|660
1744870200000|2025-04-17 06:10:00|21320.1|21315.1|21356.6|21351.6|21356.6|21351.6|21315.1|21310.1|776
1744870500000|2025-04-17 06:15:00|21358.1|21353.1|21332.1|21327.1|21365.1|21360.1|21328.1|21323.1|613
1744870800000|2025-04-17 06:20:00|21331.6|21326.6|21325.1|21320.1|21346.1|21341.1|21321.6|21316.6|355
1744871100000|2025-04-17 06:25:00|21324.1|21319.1|21336.1|21331.1|21348.1|21343.1|21320.6|21315.6|379
1744871400000|2025-04-17 06:30:00|21336.6|21331.6|21306.6|21301.6|21344.6|21339.6|21302.6|21297.6|410
1744871700000|2025-04-17 06:35:00|21306.1|21301.1|21300.6|21295.6|21320.6|21315.6|21299.1|21294.1|303
1744872000000|2025-04-17 06:40:00|21300.1|21295.1|21281.6|21276.6|21305.1|21300.1|21276.1|21271.1|416
1744872300000|2025-04-17 06:45:00|21281.1|21276.1|21311.6|21306.6|21321.6|21316.6|21268.6|21263.6|520
1744872600000|2025-04-17 06:50:00|21312.1|21307.1|21289.6|21284.6|21318.1|21313.1|21287.1|21282.1|425
1744872900000|2025-04-17 06:55:00|21291.1|21286.1|21300.6|21295.6|21309.6|21304.6|21284.1|21279.1|429
1744873200000|2025-04-17 07:00:00|21303.6|21298.6|21337.6|21332.6|21357.1|21352.1|21298.6|21293.6|878
1744873500000|2025-04-17 07:05:00|21338.1|21333.1|21336.1|21331.1|21345.6|21340.6|21311.6|21306.6|494
1744873800000|2025-04-17 07:10:00|21335.6|21330.6|21321.1|21316.1|21342.6|21337.6|21319.1|21314.1|399
1744874100000|2025-04-17 07:15:00|21319.6|21314.6|21346.1|21341.1|21356.6|21351.6|21311.1|21306.1|670
1744874400000|2025-04-17 07:20:00|21345.6|21340.6|21335.6|21330.6|21346.1|21341.1|21319.1|21314.1|391
1744874700000|2025-04-17 07:25:00|21336.1|21331.1|21355.1|21350.1|21362.1|21357.1|21336.1|21331.1|547
1744875000000|2025-04-17 07:30:00|21355.6|21350.6|21353.6|21348.6|21373.1|21368.1|21352.1|21347.1|503
1744875300000|2025-04-17 07:35:00|21352.1|21347.1|21358.1|21353.1|21363.6|21358.6|21342.6|21337.6|669
1744875600000|2025-04-17 07:40:00|21358.6|21353.6|21354.6|21349.6|21359.1|21354.1|21345.1|21340.1|715
1744875900000|2025-04-17 07:45:00|21354.1|21349.1|21353.1|21348.1|21363.6|21358.6|21345.6|21340.6|874
1744876200000|2025-04-17 07:50:00|21352.1|21347.1|21352.6|21347.6|21365.1|21360.1|21340.6|21335.6|1251
1744876500000|2025-04-17 07:55:00|21353.1|21348.1|21364.1|21359.1|21364.6|21359.6|21349.1|21344.1|1295
1744876800000|2025-04-17 08:00:00|21346.1|21341.1|21350.1|21345.1|21367.1|21362.1|21339.1|21334.1|1564
1744877100000|2025-04-17 08:05:00|21350.6|21345.6|21398.6|21393.6|21405.6|21400.6|21349.1|21344.1|2026
1744877400000|2025-04-17 08:10:00|21398.1|21393.1|21380.6|21375.6|21421.1|21416.1|21380.6|21375.6|1225
1744877700000|2025-04-17 08:15:00|21381.1|21376.1|21401.1|21396.1|21404.1|21399.1|21379.1|21374.1|536
1744878000000|2025-04-17 08:20:00|21398.6|21393.6|21392.1|21387.1|21399.1|21394.1|21378.1|21373.1|493
1744878300000|2025-04-17 08:25:00|21392.6|21387.6|21391.6|21386.6|21399.6|21394.6|21385.6|21380.6|675
1744878600000|2025-04-17 08:30:00|21402.2|21372.2|21371.1|21341.1|21402.2|21372.2|21370.5|21340.5|349
1744878900000|2025-04-17 08:35:00|21370.8|21340.8|21373.4|21343.4|21376.9|21346.9|21369.5|21339.5|0
1744879200000|2025-04-17 08:40:00|21373.6|21343.6|21357.5|21327.5|21374.4|21344.4|21357.5|21327.5|0
1744879500000|2025-04-17 08:45:00|21357.7|21327.7|21355|21325|21366|21336|21352.6|21322.6|0
1744879800000|2025-04-17 08:50:00|21355.2|21325.2|21362.5|21332.5|21371.3|21341.3|21350.5|21320.5|0
1744880100000|2025-04-17 08:55:00|21361.7|21331.7|21358.6|21328.6|21364|21334|21356.2|21326.2|0
1744880400000|2025-04-17 09:00:00|21358.8|21328.8|21389.9|21359.9|21390.4|21360.4|21349.8|21319.8|0
1744880700000|2025-04-17 09:05:00|21389.6|21359.6|21383.4|21353.4|21390.2|21360.2|21380.2|21350.2|0
1744881000000|2025-04-17 09:10:00|21383.1|21353.1|21386.8|21356.8|21386.8|21356.8|21375.6|21345.6|0
1744881300000|2025-04-17 09:15:00|21386.3|21356.3|21359.1|21351.1|21386.3|21360.1|21339.1|21331.1|163
1744881600000|2025-04-17 09:20:00|21359.6|21351.6|21377.6|21369.6|21378.1|21370.1|21359.6|21351.6|90
1744881900000|2025-04-17 09:25:00|21378.1|21370.1|21366.6|21358.6|21381.6|21373.6|21365.6|21357.6|53
1744882200000|2025-04-17 09:30:00|21367.6|21359.6|21366.1|21358.1|21371.6|21363.6|21357.1|21349.1|82
1744882500000|2025-04-17 09:35:00|21365.6|21357.6|21356.6|21348.6|21367.1|21359.1|21355.6|21347.6|67
1744882800000|2025-04-17 09:40:00|21356.1|21348.1|21368.1|21360.1|21369.1|21361.1|21354.6|21346.6|46
1744883100000|2025-04-17 09:45:00|21367.6|21359.6|21371.1|21363.1|21373.1|21365.1|21365.1|21357.1|38
1744883400000|2025-04-17 09:50:00|21371.6|21363.6|21361.6|21353.6|21376.1|21368.1|21357.1|21349.1|42
1744883700000|2025-04-17 09:55:00|21358.1|21350.1|21354.1|21346.1|21361.1|21353.1|21348.6|21340.6|63
1744884000000|2025-04-17 10:00:00|21353.6|21345.6|21342.1|21334.1|21354.6|21346.6|21340.1|21332.1|59
1744884300000|2025-04-17 10:05:00|21341.6|21333.6|21333.1|21325.1|21348.6|21340.6|21326.1|21318.1|79
1744884600000|2025-04-17 10:10:00|21332.1|21324.1|21325.1|21317.1|21338.1|21330.1|21314.1|21306.1|86
1744884900000|2025-04-17 10:15:00|21324.6|21316.6|21323.6|21315.6|21335.1|21327.1|21321.6|21313.6|25
1744885200000|2025-04-17 10:20:00|21322.6|21314.6|21333.1|21325.1|21333.6|21325.6|21313.1|21305.1|39
1744885500000|2025-04-17 10:25:00|21332.6|21324.6|21336.6|21328.6|21341.1|21333.1|21330.1|21322.1|36
1744885800000|2025-04-17 10:30:00|21337.1|21329.1|21357.1|21349.1|21359.1|21351.1|21335.6|21327.6|40
1744886100000|2025-04-17 10:35:00|21356.6|21348.6|21351.1|21343.1|21359.6|21351.6|21350.1|21342.1|39
1744886400000|2025-04-17 10:40:00|21350.6|21342.6|21335.6|21327.6|21351.1|21343.1|21331.6|21323.6|36
1744886700000|2025-04-17 10:45:00|21336.1|21328.1|21335.6|21327.6|21341.6|21333.6|21327.1|21319.1|13
1744887000000|2025-04-17 10:50:00|21336.1|21328.1|21346.6|21338.6|21350.1|21342.1|21336.1|21328.1|17
1744887300000|2025-04-17 10:55:00|21346.1|21338.1|21329.1|21321.1|21346.6|21338.6|21322.1|21314.1|39
1744887600000|2025-04-17 11:00:00|21329.6|21321.6|21337.6|21329.6|21341.1|21333.1|21326.6|21318.6|14
1744887900000|2025-04-17 11:05:00|21337.1|21329.1|21329.1|21321.1|21337.6|21329.6|21324.1|21316.1|21
1744888200000|2025-04-17 11:10:00|21329.6|21321.6|21317.1|21309.1|21331.1|21323.1|21316.1|21308.1|48
1744888500000|2025-04-17 11:15:00|21317.6|21309.6|21326.6|21318.6|21331.1|21323.1|21316.6|21308.6|18
1744888800000|2025-04-17 11:20:00|21327.1|21319.1|21335.6|21327.6|21337.6|21329.6|21327.1|21319.1|19
1744889100000|2025-04-17 11:25:00|21336.1|21328.1|21348.6|21340.6|21350.1|21342.1|21335.6|21327.6|53
1744889400000|2025-04-17 11:30:00|21348.1|21340.1|21337.1|21329.1|21349.1|21341.1|21337.1|21329.1|31
1744889700000|2025-04-17 11:35:00|21337.6|21329.6|21333.1|21325.1|21338.1|21330.1|21327.1|21319.1|11
1744890000000|2025-04-17 11:40:00|21333.6|21325.6|21337.1|21329.1|21339.6|21331.6|21328.6|21320.6|18
1744890300000|2025-04-17 11:45:00|21336.6|21328.6|21343.6|21335.6|21348.1|21340.1|21335.1|21327.1|18
1744890600000|2025-04-17 11:50:00|21344.1|21336.1|21336.1|21328.1|21346.6|21338.6|21335.1|21327.1|75
1744890900000|2025-04-17 11:55:00|21335.6|21327.6|21342.6|21334.6|21345.1|21337.1|21334.6|21326.6|12
1744891200000|2025-04-17 12:00:00|21343.1|21335.1|21353.1|21345.1|21459.1|21451.1|21342.6|21334.6|949
1744891500000|2025-04-17 12:05:00|21356.6|21348.6|21363.1|21355.1|21383.1|21375.1|21350.6|21342.6|188
1744891800000|2025-04-17 12:10:00|21361.1|21353.1|21350.1|21342.1|21361.1|21353.1|21325.1|21317.1|98
1744892100000|2025-04-17 12:15:00|21350.6|21342.6|21344.6|21336.6|21354.6|21346.6|21337.6|21329.6|31
1744892400000|2025-04-17 12:20:00|21344.1|21336.1|21348.1|21340.1|21351.6|21343.6|21332.1|21324.1|48
1744892700000|2025-04-17 12:25:00|21347.6|21339.6|21353.6|21345.6|21359.6|21351.6|21347.1|21339.1|21
1744893000000|2025-04-17 12:30:00|21354.1|21346.1|21371.1|21363.1|21383.1|21375.1|21353.6|21345.6|29
1744893300000|2025-04-17 12:35:00|21370.6|21362.6|21387.1|21379.1|21390.1|21382.1|21369.6|21361.6|48
1744893600000|2025-04-17 12:40:00|21387.6|21379.6|21390.1|21382.1|21394.6|21386.6|21381.1|21373.1|74
1744893900000|2025-04-17 12:45:00|21390.6|21382.6|21392.6|21384.6|21396.6|21388.6|21376.1|21368.1|59
1744894200000|2025-04-17 12:50:00|21393.1|21385.1|21403.1|21395.1|21405.1|21397.1|21385.1|21377.1|63
1744894500000|2025-04-17 12:55:00|21403.6|21395.6|21389.1|21381.1|21404.1|21396.1|21384.6|21376.6|54
1744894800000|2025-04-17 13:00:00|21388.6|21380.6|21371.6|21363.6|21388.6|21380.6|21365.6|21357.6|81
1744895100000|2025-04-17 13:05:00|21371.1|21363.1|21356.6|21348.6|21372.1|21364.1|21341.6|21333.6|193
1744895400000|2025-04-17 13:10:00|21356.1|21348.1|21340.6|21332.6|21364.1|21356.1|21332.6|21324.6|203
1744895700000|2025-04-17 13:15:00|21340.1|21332.1|21345.1|21337.1|21348.6|21340.6|21336.1|21328.1|49
1744896000000|2025-04-17 13:20:00|21345.6|21337.6|21353.6|21345.6|21359.1|21351.1|21341.6|21333.6|57
1744896300000|2025-04-17 13:25:00|21347.6|21339.6|21331.6|21323.6|21348.6|21340.6|21324.6|21316.6|82
1744896600000|2025-04-17 13:30:00|21332.6|21324.6|21332.6|21324.6|21383.1|21375.1|21314.1|21306.1|430
1744896900000|2025-04-17 13:35:00|21331.1|21323.1|21247.6|21239.6|21332.1|21324.1|21234.1|21226.1|489
1744897200000|2025-04-17 13:40:00|21248.1|21240.1|21278.6|21270.6|21294.1|21286.1|21229.6|21221.6|338
1744897500000|2025-04-17 13:45:00|21280.1|21272.1|21301.6|21293.6|21308.1|21300.1|21266.1|21258.1|197
1744897800000|2025-04-17 13:50:00|21302.1|21294.1|21285.1|21277.1|21319.1|21311.1|21284.1|21276.1|199
1744898100000|2025-04-17 13:55:00|21286.6|21278.6|21269.6|21261.6|21292.6|21284.6|21257.1|21249.1|209
1744898400000|2025-04-17 14:00:00|21268.1|21260.1|21266.6|21258.6|21300.1|21292.1|21248.1|21240.1|132
1744898700000|2025-04-17 14:05:00|21267.1|21259.1|21261.1|21253.1|21281.6|21273.6|21234.6|21226.6|170
1744899000000|2025-04-17 14:10:00|21260.6|21252.6|21255.6|21247.6|21277.6|21269.6|21250.1|21242.1|123
1744899300000|2025-04-17 14:15:00|21255.1|21247.1|21284.1|21276.1|21289.1|21281.1|21251.1|21243.1|104
1744899600000|2025-04-17 14:20:00|21283.6|21275.6|21265.6|21257.6|21307.6|21299.6|21264.1|21256.1|110
1744899900000|2025-04-17 14:25:00|21265.1|21257.1|21245.1|21237.1|21277.6|21269.6|21243.1|21235.1|108
1744900200000|2025-04-17 14:30:00|21246.1|21238.1|21213.1|21205.1|21252.6|21244.6|21212.1|21204.1|340
1744900500000|2025-04-17 14:35:00|21212.6|21204.6|21201.6|21193.6|21215.6|21207.6|21192.1|21184.1|208
1744900800000|2025-04-17 14:40:00|21203.1|21195.1|21202.1|21194.1|21213.1|21205.1|21193.1|21185.1|166
1744901100000|2025-04-17 14:45:00|21202.6|21194.6|21194.6|21186.6|21212.1|21204.1|21187.1|21179.1|160
1744901400000|2025-04-17 14:50:00|21194.1|21186.1|21193.6|21185.6|21208.1|21200.1|21176.6|21168.6|115
1744901700000|2025-04-17 14:55:00|21194.1|21186.1|21174.1|21166.1|21195.6|21187.6|21165.6|21157.6|161
1744902000000|2025-04-17 15:00:00|21174.6|21166.6|21197.6|21189.6|21198.6|21190.6|21169.1|21161.1|70
1744902300000|2025-04-17 15:05:00|21199.1|21191.1|21191.6|21183.6|21227.1|21219.1|21184.6|21176.6|348
1744902600000|2025-04-17 15:10:00|21191.1|21183.1|21209.6|21201.6|21212.6|21204.6|21181.1|21173.1|161
1744902900000|2025-04-17 15:15:00|21209.1|21201.1|21235.6|21227.6|21238.1|21230.1|21196.1|21188.1|436
1744903200000|2025-04-17 15:20:00|21235.1|21227.1|21238.1|21230.1|21241.1|21233.1|21217.1|21209.1|94
1744903500000|2025-04-17 15:25:00|21237.6|21229.6|21219.6|21211.6|21246.6|21238.6|21216.1|21208.1|119
1744903800000|2025-04-17 15:30:00|21220.1|21212.1|21206.1|21198.1|21233.1|21225.1|21202.6|21194.6|95
1744904100000|2025-04-17 15:35:00|21207.6|21199.6|21216.1|21208.1|21218.6|21210.6|21190.1|21182.1|118
1744904400000|2025-04-17 15:40:00|21216.6|21208.6|21191.1|21183.1|21218.6|21210.6|21190.6|21182.6|103
1744904700000|2025-04-17 15:45:00|21192.6|21184.6|21192.6|21184.6|21209.1|21201.1|21179.6|21171.6|129
1744905000000|2025-04-17 15:50:00|21192.1|21184.1|21197.1|21189.1|21213.1|21205.1|21188.1|21180.1|36
1744905300000|2025-04-17 15:55:00|21196.1|21188.1|21189.1|21181.1|21209.6|21201.6|21187.1|21179.1|74
1744905600000|2025-04-17 16:00:00|21188.6|21180.6|21197.1|21189.1|21211.6|21203.6|21182.1|21174.1|225
1744905900000|2025-04-17 16:05:00|21196.6|21188.6|21220.6|21212.6|21237.1|21229.1|21194.1|21186.1|400
1744906200000|2025-04-17 16:10:00|21222.1|21214.1|21212.1|21204.1|21223.6|21215.6|21181.6|21173.6|483
1744906500000|2025-04-17 16:15:00|21211.6|21203.6|21230.6|21222.6|21231.6|21223.6|21192.6|21184.6|195
1744906800000|2025-04-17 16:20:00|21231.1|21223.1|21241.1|21233.1|21245.6|21237.6|21223.6|21215.6|96
1744907100000|2025-04-17 16:25:00|21240.6|21232.6|21234.1|21226.1|21247.6|21239.6|21225.6|21217.6|65
1744907400000|2025-04-17 16:30:00|21234.6|21226.6|21236.1|21228.1|21243.6|21235.6|21215.1|21207.1|66
1744907700000|2025-04-17 16:35:00|21236.6|21228.6|21222.6|21214.6|21244.6|21236.6|21222.1|21214.1|46
1744908000000|2025-04-17 16:40:00|21222.1|21214.1|21207.6|21199.6|21224.6|21216.6|21192.1|21184.1|154
1744908300000|2025-04-17 16:45:00|21207.1|21199.1|21204.6|21196.6|21216.6|21208.6|21196.1|21188.1|43
1744908600000|2025-04-17 16:50:00|21205.1|21197.1|21222.6|21214.6|21228.1|21220.1|21205.1|21197.1|66
1744908900000|2025-04-17 16:55:00|21222.1|21214.1|21218.1|21210.1|21228.1|21220.1|21218.1|21210.1|131
1744909200000|2025-04-17 17:00:00|21218.6|21210.6|21208.6|21200.6|21222.6|21214.6|21202.1|21194.1|40
1744909500000|2025-04-17 17:05:00|21209.1|21201.1|21200.6|21192.6|21215.1|21207.1|21198.6|21190.6|54
1744909800000|2025-04-17 17:10:00|21201.1|21193.1|21195.6|21187.6|21205.1|21197.1|21191.1|21183.1|118
1744910100000|2025-04-17 17:15:00|21196.1|21188.1|21190.6|21182.6|21196.1|21188.1|21183.1|21175.1|58
1744910400000|2025-04-17 17:20:00|21191.1|21183.1|21185.6|21177.6|21191.1|21183.1|21178.6|21170.6|51
1744910700000|2025-04-17 17:25:00|21186.1|21178.1|21178.6|21170.6|21192.6|21184.6|21176.1|21168.1|101
1744911000000|2025-04-17 17:30:00|21179.1|21171.1|21200.6|21192.6|21207.1|21199.1|21178.6|21170.6|25
1744911300000|2025-04-17 17:35:00|21200.1|21192.1|21197.1|21189.1|21203.6|21195.6|21187.1|21179.1|36
1744911600000|2025-04-17 17:40:00|21195.6|21187.6|21199.6|21191.6|21201.6|21193.6|21182.1|21174.1|35
1744911900000|2025-04-17 17:45:00|21199.1|21191.1|21211.1|21203.1|21220.1|21212.1|21199.1|21191.1|52
1744912200000|2025-04-17 17:50:00|21210.6|21202.6|21219.6|21211.6|21225.6|21217.6|21204.6|21196.6|43
1744912500000|2025-04-17 17:55:00|21219.1|21211.1|21222.1|21214.1|21230.1|21222.1|21216.1|21208.1|79
1744912800000|2025-04-17 18:00:00|21221.6|21213.6|21235.6|21227.6|21237.1|21229.1|21215.1|21207.1|35
1744913100000|2025-04-17 18:05:00|21235.1|21227.1|21246.1|21238.1|21250.1|21242.1|21228.6|21220.6|56
1744913400000|2025-04-17 18:10:00|21250.1|21242.1|21280.6|21272.6|21289.6|21281.6|21248.6|21240.6|221
1744913700000|2025-04-17 18:15:00|21281.1|21273.1|21295.6|21287.6|21300.1|21292.1|21279.1|21271.1|156
1744914000000|2025-04-17 18:20:00|21295.1|21287.1|21292.6|21284.6|21302.6|21294.6|21280.1|21272.1|55
1744914300000|2025-04-17 18:25:00|21292.1|21284.1|21278.6|21270.6|21296.6|21288.6|21276.6|21268.6|39
1744914600000|2025-04-17 18:30:00|21278.1|21270.1|21283.6|21275.6|21287.1|21279.1|21274.6|21266.6|48
1744914900000|2025-04-17 18:35:00|21283.1|21275.1|21305.1|21297.1|21305.1|21297.1|21282.1|21274.1|42
1744915200000|2025-04-17 18:40:00|21304.6|21296.6|21284.6|21276.6|21305.1|21297.1|21279.6|21271.6|38
1744915500000|2025-04-17 18:45:00|21284.1|21276.1|21262.1|21254.1|21290.1|21282.1|21261.1|21253.1|214
1744915800000|2025-04-17 18:50:00|21261.6|21253.6|21264.6|21256.6|21277.1|21269.1|21252.6|21244.6|43
1744916100000|2025-04-17 18:55:00|21263.1|21255.1|21269.4|21239.4|21270.1|21262.1|21253.6|21239.3|63
1744916400000|2025-04-17 19:00:00|21269.3|21239.3|21273.7|21243.7|21275.3|21245.3|21266.1|21236.1|0
1744916700000|2025-04-17 19:05:00|21273.3|21243.3|21273.2|21243.2|21274.4|21244.4|21269.1|21239.1|0
1744917000000|2025-04-17 19:10:00|21272.9|21242.9|21263.3|21233.3|21277.9|21247.9|21259.9|21229.9|0
1744917300000|2025-04-17 19:15:00|21263.2|21233.2|21264|21234|21265.1|21235.1|21257.8|21227.8|0
1744917600000|2025-04-17 19:20:00|21264.4|21234.4|21262.5|21232.5|21267.8|21237.8|21253|21223|0
1744917900000|2025-04-17 19:25:00|21262.6|21232.6|21255.8|21225.8|21265.6|21235.6|21255|21225|0
1744918200000|2025-04-17 19:30:00|21255.9|21225.9|21265.2|21235.2|21267.4|21237.4|21254.5|21224.5|0
1744918500000|2025-04-17 19:35:00|21265.5|21235.5|21265.6|21235.6|21268|21238|21260.1|21230.1|0
1744918800000|2025-04-17 19:40:00|21265.8|21235.8|21262.5|21232.5|21268.2|21238.2|21256.4|21226.4|0
1744919100000|2025-04-17 19:45:00|21262.6|21232.6|21239.9|21209.9|21263.1|21233.1|21238.3|21208.3|0
1744919400000|2025-04-17 19:50:00|21238.9|21208.9|21233.8|21203.8|21238.9|21208.9|21212.6|21182.6|0
1744919700000|2025-04-17 19:55:00|21233.6|21203.6|21219.6|21189.6|21233.6|21203.6|21204.5|21174.5|0
1744920000000|2025-04-17 20:00:00|21221.8|21191.8|21261.5|21231.5|21263.4|21233.4|21213.6|21183.6|0
1744920300000|2025-04-17 20:05:00|21261.6|21231.6|21234.6|21204.6|21262.2|21232.2|21228.6|21198.6|0
1744920600000|2025-04-17 20:10:00|21235.1|21205.1|21255.2|21225.2|21255.8|21225.8|21228|21198|0
1744920900000|2025-04-17 20:15:00|21253.6|21223.6|21239.6|21209.6|21261.2|21231.2|21236.6|21206.6|0
1744921200000|2025-04-17 20:20:00|21240.2|21210.2|21234.8|21204.8|21242|21212|21229.4|21199.4|0
1744921500000|2025-04-17 20:25:00|21234.3|21204.3|21229.4|21199.4|21236|21206|21229.4|21199.4|0
1744921800000|2025-04-17 20:30:00|21230|21200|21235.4|21205.4|21238.4|21208.4|21230|21200|0
1744922100000|2025-04-17 20:35:00|21235.9|21205.9|21238.4|21208.4|21243.2|21213.2|21233.6|21203.6|0
1744922400000|2025-04-17 20:40:00|21238.9|21208.9|21241.4|21211.4|21243.8|21213.8|21236.6|21206.6|0
1744922700000|2025-04-17 20:45:00|21241.9|21211.9|21253.7|21223.7|21266|21236|21240.2|21210.2|0
1744923000000|2025-04-17 20:50:00|21254.8|21224.8|21259.4|21229.4|21263.6|21233.6|21253.1|21223.1|0
1744923300000|2025-04-17 20:55:00|21258.8|21228.8|21256.5|21226.5|21261.2|21231.2|21254.6|21224.6|0
1744923600000|2025-04-17 21:00:00|21257.4|21227.4|21255.3|21225.3|21257.4|21227.4|21255.3|21225.3|0
1745186400000|2025-04-20 22:00:00|21170.7|21140.7|21165.1|21135.1|21174.4|21144.4|21160.9|21130.9|0
1745186700000|2025-04-20 22:05:00|21165.3|21135.3|21153.3|21123.3|21165.4|21135.4|21136.8|21106.8|0
1745187000000|2025-04-20 22:10:00|21153.6|21123.6|21130.9|21100.9|21154.5|21124.5|21113.5|21083.5|0
1745187300000|2025-04-20 22:15:00|21130.7|21100.7|21136.9|21106.9|21138.2|21108.2|21129.4|21099.4|0
1745187600000|2025-04-20 22:20:00|21136.4|21106.4|21114.2|21084.2|21136.6|21106.6|21111.6|21081.6|0
1745187900000|2025-04-20 22:25:00|21114|21084|21115.2|21085.2|21126.8|21096.8|21113.6|21083.6|0
1745188200000|2025-04-20 22:30:00|21115.4|21085.4|21112.4|21082.4|21118.8|21088.8|21106.7|21076.7|0
1745188500000|2025-04-20 22:35:00|21112.2|21082.2|21111.2|21081.2|21112.7|21082.7|21105.5|21075.5|0
1745188800000|2025-04-20 22:40:00|21110.1|21080.1|21100.4|21070.4|21110.6|21080.6|21097.1|21067.1|0
1745189100000|2025-04-20 22:45:00|21101.5|21071.5|21103.4|21073.4|21106.1|21076.1|21098.3|21068.3|0
1745189400000|2025-04-20 22:50:00|21103.7|21073.7|21109.4|21079.4|21114.5|21084.5|21102.8|21072.8|0
1745189700000|2025-04-20 22:55:00|21109.2|21079.2|21110.6|21080.6|21113.9|21083.9|21104.6|21074.6|0
1745190000000|2025-04-20 23:00:00|21110.4|21080.4|21123.3|21093.3|21124.4|21094.4|21109.1|21079.1|0
1745190300000|2025-04-20 23:05:00|21123|21093|21124.8|21094.8|21129|21099|21120.5|21090.5|0
1745190600000|2025-04-20 23:10:00|21124.5|21094.5|21118.8|21088.8|21124.8|21094.8|21118.2|21088.2|0
1745190900000|2025-04-20 23:15:00|21119|21089|21119.4|21089.4|21119.9|21089.9|21117.5|21087.5|0
1745191200000|2025-04-20 23:20:00|21119.6|21089.6|21107.6|21077.6|21119.6|21089.6|21104.6|21074.6|0
1745191500000|2025-04-20 23:25:00|21107.9|21077.9|21109.1|21079.1|21110.6|21080.6|21104.6|21074.6|0
1745191800000|2025-04-20 23:30:00|21109.4|21079.4|21110|21080|21116|21086|21108.8|21078.8|0
1745192100000|2025-04-20 23:35:00|21110.6|21080.6|21113.6|21083.6|21117.2|21087.2|21109.7|21079.7|0
1745192400000|2025-04-20 23:40:00|21113.9|21083.9|21121.4|21091.4|21123|21093|21107.3|21077.3|0
1745192700000|2025-04-20 23:45:00|21121.2|21091.2|21122|21092|21123|21093|21120.2|21090.2|0
1745193000000|2025-04-20 23:50:00|21122.3|21092.3|21127.4|21097.4|21127.8|21097.8|21122.3|21092.3|0
1745193300000|2025-04-20 23:55:00|21127.7|21097.7|21127.4|21097.4|21128|21098|21125.4|21095.4|0
1745193600000|2025-04-21 00:00:00|21126.4|21096.4|21128.7|21098.7|21137.7|21107.7|21121.2|21091.2|0
1745193900000|2025-04-21 00:05:00|21128.4|21098.4|21133.2|21103.2|21137.4|21107.4|21128|21098|0
1745194200000|2025-04-21 00:10:00|21133.4|21103.4|21137.1|21107.1|21138.3|21108.3|21127.4|21097.4|0
1745194500000|2025-04-21 00:15:00|21136.8|21106.8|21137.1|21107.1|21138.6|21108.6|21133.2|21103.2|0
1745194800000|2025-04-21 00:20:00|21137.4|21107.4|21146.4|21116.4|21150.3|21120.3|21136.5|21106.5|0
1745195100000|2025-04-21 00:25:00|21146.1|21116.1|21148.2|21118.2|21149.4|21119.4|21142.8|21112.8|0
1745195400000|2025-04-21 00:30:00|21148.8|21118.8|21143.4|21113.4|21149.1|21119.1|21137.7|21107.7|0
1745195700000|2025-04-21 00:35:00|21143.1|21113.1|21140.7|21110.7|21145.8|21115.8|21135.6|21105.6|0
1745196000000|2025-04-21 00:40:00|21140.4|21110.4|21144|21114|21150|21120|21140.4|21110.4|0
1745196300000|2025-04-21 00:45:00|21143.7|21113.7|21144.7|21114.7|21145.6|21115.6|21133.5|21103.5|0
1745196600000|2025-04-21 00:50:00|21144.4|21114.4|21132.7|21102.7|21145.6|21115.6|21131.8|21101.8|0
1745196900000|2025-04-21 00:55:00|21132.9|21102.9|21119.4|21089.4|21133.3|21103.3|21119.4|21089.4|0
1745197200000|2025-04-21 01:00:00|21120|21090|21151.7|21121.7|21164.7|21134.7|21117.3|21087.3|0
1745197500000|2025-04-21 01:05:00|21150.9|21120.9|21134.9|21104.9|21150.9|21120.9|21132.8|21102.8|0
1745197800000|2025-04-21 01:10:00|21135.2|21105.2|21126.4|21096.4|21135.5|21105.5|21118.9|21088.9|0
1745198100000|2025-04-21 01:15:00|21124|21094|21120.1|21090.1|21127.6|21097.6|21114.4|21084.4|0
1745198400000|2025-04-21 01:20:00|21119.6|21089.6|21125.5|21095.5|21129.1|21099.1|21119.5|21089.5|0
1745198700000|2025-04-21 01:25:00|21125.8|21095.8|21128.2|21098.2|21129.1|21099.1|21124.6|21094.6|0
1745199000000|2025-04-21 01:30:00|21128|21098|21140.5|21110.5|21142.3|21112.3|21126.7|21096.7|0
1745199300000|2025-04-21 01:35:00|21140.8|21110.8|21146.2|21116.2|21146.6|21116.6|21139.6|21109.6|0
1745199600000|2025-04-21 01:40:00|21146|21116|21146.6|21116.6|21149|21119|21144.7|21114.7|0
1745199900000|2025-04-21 01:45:00|21146.8|21116.8|21146.6|21116.6|21147.7|21117.7|21145.3|21115.3|0
1745200200000|2025-04-21 01:50:00|21146.3|21116.3|21127.3|21097.3|21146.6|21116.6|21124|21094|0
1745200500000|2025-04-21 01:55:00|21127.6|21097.6|21131.2|21101.2|21133.9|21103.9|21126.7|21096.7|0
1745200800000|2025-04-21 02:00:00|21132.3|21102.3|21136.3|21106.3|21142.6|21112.6|21130.6|21100.6|0
1745201100000|2025-04-21 02:05:00|21137.1|21107.1|21141.1|21111.1|21141.1|21111.1|21136.3|21106.3|0
1745201400000|2025-04-21 02:10:00|21140.9|21110.9|21139.6|21109.6|21141.7|21111.7|21134.5|21104.5|0
1745201700000|2025-04-21 02:15:00|21139.9|21109.9|21129.7|21099.7|21142|21112|21129.1|21099.1|0
1745202000000|2025-04-21 02:20:00|21130|21100|21125.5|21095.5|21132.1|21102.1|21124.3|21094.3|0
1745202300000|2025-04-21 02:25:00|21126.1|21096.1|21125.5|21095.5|21129.4|21099.4|21121.3|21091.3|0
1745202600000|2025-04-21 02:30:00|21125.2|21095.2|21123.1|21093.1|21130.9|21100.9|21122.5|21092.5|0
1745202900000|2025-04-21 02:35:00|21122.6|21092.6|21119.3|21089.3|21130.1|21100.1|21102.1|21072.1|0
1745203200000|2025-04-21 02:40:00|21119|21089|21119|21089|21123.2|21093.2|21116.3|21086.3|0
1745203500000|2025-04-21 02:45:00|21118.7|21088.7|21110.9|21080.9|21120.8|21090.8|21106.3|21076.3|0
1745203800000|2025-04-21 02:50:00|21111.7|21081.7|21123.2|21093.2|21127.1|21097.1|21111.7|21081.7|0
1745204100000|2025-04-21 02:55:00|21122.9|21092.9|21123.5|21093.5|21124.1|21094.1|21121.4|21091.4|0
1745204400000|2025-04-21 03:00:00|21123.8|21093.8|21125.6|21095.6|21129.2|21099.2|21121.1|21091.1|0
1745204700000|2025-04-21 03:05:00|21124.5|21094.5|21123.5|21093.5|21126.5|21096.5|21119.6|21089.6|0
1745205000000|2025-04-21 03:10:00|21123.8|21093.8|21127.1|21097.1|21127.1|21097.1|21118.7|21088.7|0
1745205300000|2025-04-21 03:15:00|21126.8|21096.8|21132.5|21102.5|21134.9|21104.9|21126.5|21096.5|0
1745205600000|2025-04-21 03:20:00|21132.2|21102.2|21129.5|21099.5|21134.3|21104.3|21125.6|21095.6|0
1745205900000|2025-04-21 03:25:00|21130|21100|21135.8|21105.8|21136.4|21106.4|21128.3|21098.3|0
1745206200000|2025-04-21 03:30:00|21136.1|21106.1|21126.2|21096.2|21137.6|21107.6|21121.7|21091.7|0
1745206500000|2025-04-21 03:35:00|21126.5|21096.5|21127.7|21097.7|21128.9|21098.9|21124.7|21094.7|0
1745206800000|2025-04-21 03:40:00|21128|21098|21129.2|21099.2|21130.1|21100.1|21126.8|21096.8|0
1745207100000|2025-04-21 03:45:00|21128.6|21098.6|21124.1|21094.1|21132.5|21102.5|21124.1|21094.1|0
1745207400000|2025-04-21 03:50:00|21124.3|21094.3|21123.2|21093.2|21126.5|21096.5|21121.7|21091.7|0
1745207700000|2025-04-21 03:55:00|21123.5|21093.5|21126.5|21096.5|21127.7|21097.7|21123.5|21093.5|0
1745208000000|2025-04-21 04:00:00|21126.2|21096.2|21127.1|21097.1|21128.3|21098.3|21124.4|21094.4|0
1745208300000|2025-04-21 04:05:00|21126.8|21096.8|21138.5|21108.5|21139.4|21109.4|21126.8|21096.8|0
1745208600000|2025-04-21 04:10:00|21138.8|21108.8|21135.8|21105.8|21139.4|21109.4|21133.1|21103.1|0
1745208900000|2025-04-21 04:15:00|21135.5|21105.5|21132.8|21102.8|21135.5|21105.5|21132.5|21102.5|0
1745209200000|2025-04-21 04:20:00|21133.1|21103.1|21133.1|21103.1|21133.7|21103.7|21131.3|21101.3|0
1745209500000|2025-04-21 04:25:00|21133.4|21103.4|21138.8|21108.8|21139.4|21109.4|21133.4|21103.4|0
1745209800000|2025-04-21 04:30:00|21139.1|21109.1|21138.5|21108.5|21139.1|21109.1|21131.9|21101.9|0
1745210100000|2025-04-21 04:35:00|21138.3|21108.3|21137.6|21107.6|21139.1|21109.1|21136.4|21106.4|0
1745210400000|2025-04-21 04:40:00|21137.9|21107.9|21131|21101|21138.5|21108.5|21130.1|21100.1|0
1745210700000|2025-04-21 04:45:00|21131.6|21101.6|21130.1|21100.1|21131.9|21101.9|21128.3|21098.3|0
1745211000000|2025-04-21 04:50:00|21130.7|21100.7|21126.8|21096.8|21132.8|21102.8|21126.5|21096.5|0
1745211300000|2025-04-21 04:55:00|21127.1|21097.1|21128|21098|21130.7|21100.7|21124.7|21094.7|0
1745211600000|2025-04-21 05:00:00|21128.3|21098.3|21135.5|21105.5|21136.7|21106.7|21126.5|21096.5|0
1745211900000|2025-04-21 05:05:00|21135.8|21105.8|21130.7|21100.7|21137.3|21107.3|21130.1|21100.1|0
1745212200000|2025-04-21 05:10:00|21130.4|21100.4|21127.7|21097.7|21132.5|21102.5|21125.9|21095.9|0
1745212500000|2025-04-21 05:15:00|21128|21098|21132.2|21102.2|21137|21107|21126.5|21096.5|0
1745212800000|2025-04-21 05:20:00|21131.9|21101.9|21130.1|21100.1|21132.5|21102.5|21129.2|21099.2|0
1745213100000|2025-04-21 05:25:00|21129.8|21099.8|21131.3|21101.3|21131.3|21101.3|21126.8|21096.8|0
1745213400000|2025-04-21 05:30:00|21131.6|21101.6|21128|21098|21133.7|21103.7|21128|21098|0
1745213700000|2025-04-21 05:35:00|21128.3|21098.3|21127.7|21097.7|21129.2|21099.2|21124.4|21094.4|0
1745214000000|2025-04-21 05:40:00|21128|21098|21142.4|21112.4|21145.5|21115.5|21128|21098|0
1745214300000|2025-04-21 05:45:00|21142.7|21112.7|21155.2|21125.2|21155.2|21125.2|21139.4|21109.4|0
1745214600000|2025-04-21 05:50:00|21154.9|21124.9|21143.6|21113.6|21155.8|21125.8|21143.3|21113.3|0
1745214900000|2025-04-21 05:55:00|21143.9|21113.9|21142.8|21112.8|21146.1|21116.1|21142.2|21112.2|0
1745215200000|2025-04-21 06:00:00|21142.5|21112.5|21145.5|21115.5|21147.6|21117.6|21142.2|21112.2|0
1745215500000|2025-04-21 06:05:00|21145.7|21115.7|21149.4|21119.4|21150|21120|21145.5|21115.5|0
1745215800000|2025-04-21 06:10:00|21149.1|21119.1|21146.1|21116.1|21149.1|21119.1|21145.8|21115.8|0
1745216100000|2025-04-21 06:15:00|21146.3|21116.3|21138.2|21108.2|21148.8|21118.8|21137.6|21107.6|0
1745216400000|2025-04-21 06:20:00|21138|21108|21138.2|21108.2|21141.6|21111.6|21135.5|21105.5|0
1745216700000|2025-04-21 06:25:00|21138.5|21108.5|21139.1|21109.1|21145.5|21115.5|21136.1|21106.1|0
1745217000000|2025-04-21 06:30:00|21139.7|21109.7|21136.7|21106.7|21141.6|21111.6|21133.1|21103.1|0
1745217300000|2025-04-21 06:35:00|21137|21107|21131.3|21101.3|21138.8|21108.8|21128.9|21098.9|0
1745217600000|2025-04-21 06:40:00|21131.9|21101.9|21125|21095|21132.5|21102.5|21121.7|21091.7|0
1745217900000|2025-04-21 06:45:00|21124.2|21094.2|21128.6|21098.6|21130.1|21100.1|21123.5|21093.5|0
1745218200000|2025-04-21 06:50:00|21128.3|21098.3|21135.2|21105.2|21135.2|21105.2|21125.9|21095.9|0
1745218500000|2025-04-21 06:55:00|21134.9|21104.9|21132.8|21102.8|21138.2|21108.2|21132.8|21102.8|0
1745218800000|2025-04-21 07:00:00|21132.5|21102.5|21126.8|21096.8|21137.9|21107.9|21125.6|21095.6|0
1745219100000|2025-04-21 07:05:00|21126.5|21096.5|21125.3|21095.3|21130.1|21100.1|21125.3|21095.3|0
1745219400000|2025-04-21 07:10:00|21123.6|21093.6|21111.1|21081.1|21125|21095|21109.3|21079.3|0
1745219700000|2025-04-21 07:15:00|21110.9|21080.9|21113.2|21083.2|21116.3|21086.3|21109.3|21079.3|0
1745220000000|2025-04-21 07:20:00|21114.3|21084.3|21110.2|21080.2|21114.5|21084.5|21101.8|21071.8|0
1745220300000|2025-04-21 07:25:00|21110.5|21080.5|21106.6|21076.6|21114.1|21084.1|21101.2|21071.2|0
1745220600000|2025-04-21 07:30:00|21108.3|21078.3|21107.2|21077.2|21110.2|21080.2|21103.3|21073.3|0
1745220900000|2025-04-21 07:35:00|21107.8|21077.8|21107.5|21077.5|21109|21079|21105.7|21075.7|0
1745221200000|2025-04-21 07:40:00|21107.3|21077.3|21107.8|21077.8|21107.8|21077.8|21103.6|21073.6|0
1745221500000|2025-04-21 07:45:00|21107.6|21077.6|21106.9|21076.9|21112.9|21082.9|21106.3|21076.3|0
1745221800000|2025-04-21 07:50:00|21106.7|21076.7|21101.5|21071.5|21109.9|21079.9|21101.5|21071.5|0
1745222100000|2025-04-21 07:55:00|21101.8|21071.8|21092.5|21062.5|21103.6|21073.6|21090|21060|0
1745222400000|2025-04-21 08:00:00|21094.9|21064.9|21107.8|21077.8|21109|21079|21088.6|21058.6|0
1745222700000|2025-04-21 08:05:00|21107.6|21077.6|21102.7|21072.7|21110.5|21080.5|21102.1|21072.1|0
1745223000000|2025-04-21 08:10:00|21102.4|21072.4|21098.5|21068.5|21108.7|21078.7|21097.3|21067.3|0
1745223300000|2025-04-21 08:15:00|21098.2|21068.2|21096.7|21066.7|21102.7|21072.7|21094|21064|0
1745223600000|2025-04-21 08:20:00|21097|21067|21098.8|21068.8|21105.4|21075.4|21095.5|21065.5|0
1745223900000|2025-04-21 08:25:00|21099.1|21069.1|21103|21073|21105.4|21075.4|21097.6|21067.6|0
1745224200000|2025-04-21 08:30:00|21103.3|21073.3|21107.2|21077.2|21110.2|21080.2|21101.8|21071.8|0
1745224500000|2025-04-21 08:35:00|21107.8|21077.8|21104.8|21074.8|21108.5|21078.5|21101.5|21071.5|0
1745224800000|2025-04-21 08:40:00|21105.1|21075.1|21104.5|21074.5|21106|21076|21102.4|21072.4|0
1745225100000|2025-04-21 08:45:00|21104.3|21074.3|21103.6|21073.6|21105.1|21075.1|21098.8|21068.8|0
1745225400000|2025-04-21 08:50:00|21103.3|21073.3|21096.4|21066.4|21104.2|21074.2|21096.4|21066.4|0
1745225700000|2025-04-21 08:55:00|21095.9|21065.9|21102.7|21072.7|21105.1|21075.1|21095.2|21065.2|0
1745226000000|2025-04-21 09:00:00|21103.3|21073.3|21101.2|21071.2|21106.6|21076.6|21097.9|21067.9|0
1745226300000|2025-04-21 09:05:00|21101.5|21071.5|21096.4|21066.4|21101.5|21071.5|21096.4|21066.4|0
1745226600000|2025-04-21 09:10:00|21093.7|21063.7|21091.3|21061.3|21094|21064|21086.2|21056.2|0
1745226900000|2025-04-21 09:15:00|21091|21061|21087.6|21057.6|21092.2|21062.2|21084.3|21054.3|0
1745227200000|2025-04-21 09:20:00|21087.9|21057.9|21089.8|21059.8|21091.6|21061.6|21086.7|21056.7|0
1745227500000|2025-04-21 09:25:00|21090|21060|21098.2|21068.2|21102.4|21072.4|21088|21058|0
1745227800000|2025-04-21 09:30:00|21098.5|21068.5|21092.2|21062.2|21098.5|21068.5|21090.6|21060.6|0
1745228100000|2025-04-21 09:35:00|21092.4|21062.4|21092.2|21062.2|21094.9|21064.9|21091|21061|0
1745228400000|2025-04-21 09:40:00|21092.4|21062.4|21087|21057|21092.5|21062.5|21087|21057|0
1745228700000|2025-04-21 09:45:00|21086.8|21056.8|21092.5|21062.5|21094.9|21064.9|21086.4|21056.4|0
1745229000000|2025-04-21 09:50:00|21093|21063|21097|21067|21097.6|21067.6|21092.8|21062.8|0
1745229300000|2025-04-21 09:55:00|21097.3|21067.3|21099.7|21069.7|21100.6|21070.6|21095.2|21065.2|0
1745229600000|2025-04-21 10:00:00|21099.4|21069.4|21102.4|21072.4|21102.7|21072.7|21099.1|21069.1|0
1745229900000|2025-04-21 10:05:00|21103.2|21073.2|21103|21073|21108.7|21078.7|21102.1|21072.1|0
1745230200000|2025-04-21 10:10:00|21102.7|21072.7|21104.8|21074.8|21109|21079|21099.4|21069.4|0
1745230500000|2025-04-21 10:15:00|21105.1|21075.1|21100.3|21070.3|21105.1|21075.1|21098.8|21068.8|0
1745230800000|2025-04-21 10:20:00|21100|21070|21102.1|21072.1|21102.4|21072.4|21098.8|21068.8|0
1745231100000|2025-04-21 10:25:00|21102.4|21072.4|21092.8|21062.8|21103.9|21073.9|21090.6|21060.6|0
1745231400000|2025-04-21 10:30:00|21092.5|21062.5|21092.8|21062.8|21097|21067|21088.9|21058.9|0
1745231700000|2025-04-21 10:35:00|21093|21063|21098.5|21068.5|21099.4|21069.4|21090.4|21060.4|0
1745232000000|2025-04-21 10:40:00|21098.2|21068.2|21101.5|21071.5|21101.8|21071.8|21095.8|21065.8|0
1745232300000|2025-04-21 10:45:00|21101.8|21071.8|21102.4|21072.4|21107.2|21077.2|21100.6|21070.6|0
1745232600000|2025-04-21 10:50:00|21102.7|21072.7|21105.7|21075.7|21107.2|21077.2|21102.4|21072.4|0
1745232900000|2025-04-21 10:55:00|21105.4|21075.4|21113.3|21083.3|21115.7|21085.7|21104.8|21074.8|0
1745233200000|2025-04-21 11:00:00|21113.5|21083.5|21125.6|21095.6|21130.4|21100.4|21113.5|21083.5|0
1745233500000|2025-04-21 11:05:00|21125.3|21095.3|21127.1|21097.1|21131.4|21101.4|21121.7|21091.7|0
1745233800000|2025-04-21 11:10:00|21127.4|21097.4|21113.9|21083.9|21127.7|21097.7|21110.9|21080.9|0
1745234100000|2025-04-21 11:15:00|21114.1|21084.1|21100.3|21070.3|21114.5|21084.5|21098.8|21068.8|0
1745234400000|2025-04-21 11:20:00|21100.6|21070.6|21064.7|21034.7|21101.8|21071.8|21060.2|21030.2|0
1745234700000|2025-04-21 11:25:00|21063.6|21033.6|21075.6|21045.6|21076.8|21046.8|21055.7|21025.7|0
1745235000000|2025-04-21 11:30:00|21073.9|21043.9|21074.4|21044.4|21077.4|21047.4|21065.7|21035.7|0
1745235300000|2025-04-21 11:35:00|21074.7|21044.7|21064.7|21034.7|21075.6|21045.6|21060.8|21030.8|0
1745235600000|2025-04-21 11:40:00|21065|21035|21065.9|21035.9|21078|21048|21063.5|21033.5|0
1745235900000|2025-04-21 11:45:00|21065.7|21035.7|21065.3|21035.3|21068.3|21038.3|21063.8|21033.8|0
1745236200000|2025-04-21 11:50:00|21065.6|21035.6|21059.9|21029.9|21068.3|21038.3|21055.1|21025.1|0
1745236500000|2025-04-21 11:55:00|21059.6|21029.6|21072.3|21042.3|21072.6|21042.6|21058.1|21028.1|0
1745236800000|2025-04-21 12:00:00|21070.1|21040.1|21073.1|21043.1|21077.7|21047.7|21068.1|21038.1|0
1745237100000|2025-04-21 12:05:00|21073.2|21043.2|21073.8|21043.8|21077.7|21047.7|21071.7|21041.7|0
1745237400000|2025-04-21 12:10:00|21073.5|21043.5|21082.5|21052.5|21084.9|21054.9|21072.3|21042.3|0
1745237700000|2025-04-21 12:15:00|21082.2|21052.2|21079.8|21049.8|21086.2|21056.2|21077.7|21047.7|0
1745238000000|2025-04-21 12:20:00|21080.1|21050.1|21086.7|21056.7|21087.3|21057.3|21077.1|21047.1|0
1745238300000|2025-04-21 12:25:00|21087.3|21057.3|21096.4|21066.4|21097.6|21067.6|21085.6|21055.6|0
1745238600000|2025-04-21 12:30:00|21096.9|21066.9|21096.4|21066.4|21102.7|21072.7|21089.8|21059.8|0
1745238900000|2025-04-21 12:35:00|21096.7|21066.7|21105.4|21075.4|21109|21079|21095.2|21065.2|0
1745239200000|2025-04-21 12:40:00|21105.7|21075.7|21099.4|21069.4|21106.6|21076.6|21097.3|21067.3|0
1745239500000|2025-04-21 12:45:00|21099.7|21069.7|21104.2|21074.2|21104.2|21074.2|21096.7|21066.7|0
1745239800000|2025-04-21 12:50:00|21104|21074|21095.8|21065.8|21105.1|21075.1|21092.5|21062.5|0
1745240100000|2025-04-21 12:55:00|21096.1|21066.1|21095.2|21065.2|21100.9|21070.9|21093.4|21063.4|0
1745240400000|2025-04-21 13:00:00|21095.4|21065.4|21092.2|21062.2|21100.6|21070.6|21091.9|21061.9|0
1745240700000|2025-04-21 13:05:00|21093.3|21063.3|21085.6|21055.6|21095.2|21065.2|21081.9|21051.9|0
1745241000000|2025-04-21 13:10:00|21085.8|21055.8|21084.6|21054.6|21090.6|21060.6|21082.5|21052.5|0
1745241300000|2025-04-21 13:15:00|21084.9|21054.9|21088.6|21058.6|21091|21061|21083.7|21053.7|0
1745241600000|2025-04-21 13:20:00|21088.3|21058.3|21087.3|21057.3|21092.8|21062.8|21083.7|21053.7|0
1745241900000|2025-04-21 13:25:00|21089.5|21059.5|21100|21070|21101.2|21071.2|21086.7|21056.7|0
1745242200000|2025-04-21 13:30:00|21100.6|21070.6|21091.6|21061.6|21123.9|21093.9|21084.1|21054.1|0
1745242500000|2025-04-21 13:35:00|21091.9|21061.9|21092.7|21062.7|21101.2|21071.2|21078.4|21048.4|0
1745242800000|2025-04-21 13:40:00|21092.5|21062.5|21060.8|21030.8|21093|21063|21054.2|21024.2|0
1745243100000|2025-04-21 13:45:00|21060.6|21030.6|21079.3|21049.3|21080.3|21050.3|21056.2|21026.2|0
1745243400000|2025-04-21 13:50:00|21079.2|21049.2|21046.4|21016.4|21085.1|21055.1|21046.3|21016.3|0
1745243700000|2025-04-21 13:55:00|21046.3|21016.3|21020.7|20990.7|21046.6|21016.6|21020.7|20990.7|0
1745244000000|2025-04-21 14:00:00|21020|20990|21003|20973|21023.5|20993.5|20995.3|20965.3|0
1745244300000|2025-04-21 14:05:00|21002.9|20972.9|21004.8|20974.8|21006.5|20976.5|20996.3|20966.3|0
1745244600000|2025-04-21 14:10:00|21004.7|20974.7|21011.7|20981.7|21015|20985|21004.6|20974.6|0
1745244900000|2025-04-21 14:15:00|21011.5|20981.5|21001.8|20971.8|21013.8|20983.8|20992.5|20962.5|0
1745245200000|2025-04-21 14:20:00|21001.7|20971.7|21000.2|20970.2|21008.7|20978.7|20998.9|20968.9|0
1745245500000|2025-04-21 14:25:00|21000.4|20970.4|21009.3|20979.3|21013.8|20983.8|21000.1|20970.1|0
1745245800000|2025-04-21 14:30:00|21009.1|20979.1|21005|20975|21011.9|20981.9|21000.1|20970.1|0
1745246100000|2025-04-21 14:35:00|21004.5|20974.5|21030.8|21000.8|21031.4|21001.4|21004.5|20974.5|0
1745246400000|2025-04-21 14:40:00|21030.5|21000.5|21018.2|20988.2|21033.7|21003.7|21017.9|20987.9|0
1745246700000|2025-04-21 14:45:00|21018.1|20988.1|21016.2|20986.2|21025.8|20995.8|21015.7|20985.7|0
1745247000000|2025-04-21 14:50:00|21016|20986|21013|20983|21016|20986|21006.1|20976.1|0
1745247300000|2025-04-21 14:55:00|21012.7|20982.7|21010.5|20980.5|21014.3|20984.3|21009.7|20979.7|0
1745247600000|2025-04-21 15:00:00|21010.8|20980.8|21008.1|20978.1|21017.1|20987.1|21004.9|20974.9|0
1745247900000|2025-04-21 15:05:00|21008|20978|21002.1|20972.1|21010.7|20980.7|21001.8|20971.8|0
1745248200000|2025-04-21 15:10:00|21001.9|20971.9|20999.5|20969.5|21004.9|20974.9|20998.3|20968.3|0
1745248500000|2025-04-21 15:15:00|20999.4|20969.4|21009.5|20979.5|21009.7|20979.7|20998.4|20968.4|0
1745248800000|2025-04-21 15:20:00|21009.3|20979.3|20999.1|20969.1|21012.4|20982.4|20996|20966|0
1745249100000|2025-04-21 15:25:00|20999|20969|20991.3|20961.3|20999.8|20969.8|20987|20957|0
1745249400000|2025-04-21 15:30:00|20991.1|20961.1|20981.6|20951.6|20993.3|20963.3|20981.1|20951.1|0
1745249700000|2025-04-21 15:35:00|20981.4|20951.4|20985.1|20955.1|20985.9|20955.9|20981.1|20951.1|0
1745250000000|2025-04-21 15:40:00|20984.9|20954.9|20977.1|20947.1|20985.1|20955.1|20976.5|20946.5|0
1745250300000|2025-04-21 15:45:00|20976.8|20946.8|20973.2|20943.2|20977.6|20947.6|20965.8|20935.8|0
1745250600000|2025-04-21 15:50:00|20973.3|20943.3|20970.1|20940.1|20973.3|20943.3|20967.6|20937.6|0
1745250900000|2025-04-21 15:55:00|20969.9|20939.9|20966|20936|20969.9|20939.9|20965.6|20935.6|0
1745251200000|2025-04-21 16:00:00|20965.8|20935.8|20962|20932|20971.1|20941.1|20959.6|20929.6|0
1745251500000|2025-04-21 16:05:00|20961.8|20931.8|20965.4|20935.4|20966.3|20936.3|20961.3|20931.3|0
1745251800000|2025-04-21 16:10:00|20965.3|20935.3|20970.8|20940.8|20972.3|20942.3|20959.7|20929.7|0
1745252100000|2025-04-21 16:15:00|20970.7|20940.7|20967.5|20937.5|20970.8|20940.8|20963.8|20933.8|0
1745252400000|2025-04-21 16:20:00|20967.4|20937.4|20976.5|20946.5|20976.8|20946.8|20966.6|20936.6|0
1745252700000|2025-04-21 16:25:00|20976.6|20946.6|20972.5|20942.5|20978.7|20948.7|20971|20941|0
1745253000000|2025-04-21 16:30:00|20972.3|20942.3|20982.8|20952.8|20984.3|20954.3|20971.8|20941.8|0
1745253300000|2025-04-21 16:35:00|20982.7|20952.7|20990.7|20960.7|20992.2|20962.2|20982|20952|0
1745253600000|2025-04-21 16:40:00|20990.6|20960.6|20989.9|20959.9|20994.4|20964.4|20989.5|20959.5|0
1745253900000|2025-04-21 16:45:00|20990|20960|20982.5|20952.5|20991.3|20961.3|20981.9|20951.9|0
1745254200000|2025-04-21 16:50:00|20982.6|20952.6|20974.2|20944.2|20982.7|20952.7|20972.7|20942.7|0
1745254500000|2025-04-21 16:55:00|20974|20944|20967.3|20937.3|20974|20944|20966.5|20936.5|0
1745254800000|2025-04-21 17:00:00|20967.2|20937.2|20950.4|20920.4|20970.2|20940.2|20949.4|20919.4|0
1745255100000|2025-04-21 17:05:00|20950.1|20920.1|20947.1|20917.1|20952.4|20922.4|20945.9|20915.9|0
1745255400000|2025-04-21 17:10:00|20947|20917|20943|20913|20948.9|20918.9|20942.4|20912.4|0
1745255700000|2025-04-21 17:15:00|20943.3|20913.3|20948.8|20918.8|20950.5|20920.5|20941.4|20911.4|0
1745256000000|2025-04-21 17:20:00|20948.7|20918.7|20944.7|20914.7|20954.9|20924.9|20944.5|20914.5|0
1745256300000|2025-04-21 17:25:00|20944.5|20914.5|20943|20913|20948.5|20918.5|20940.3|20910.3|0
1745256600000|2025-04-21 17:30:00|20942.8|20912.8|20944.8|20914.8|20951.4|20921.4|20942.6|20912.6|0
1745256900000|2025-04-21 17:35:00|20944.7|20914.7|20942.8|20912.8|20948.8|20918.8|20942.5|20912.5|0
1745257200000|2025-04-21 17:40:00|20943|20913|20937.8|20907.8|20947.2|20917.2|20936.7|20906.7|0
1745257500000|2025-04-21 17:45:00|20937.6|20907.6|20931.6|20901.6|20939.4|20909.4|20931.6|20901.6|0
1745257800000|2025-04-21 17:50:00|20931.9|20901.9|20932.3|20902.3|20934.9|20904.9|20931.1|20901.1|0
1745258100000|2025-04-21 17:55:00|20932.1|20902.1|20930.3|20900.3|20933.3|20903.3|20928.9|20898.9|0
1745258400000|2025-04-21 18:00:00|20930.6|20900.6|20941.6|20911.6|20943.2|20913.2|20929.5|20899.5|0
1745258700000|2025-04-21 18:05:00|20941.5|20911.5|20951|20921|20951.3|20921.3|20941.4|20911.4|0
1745259000000|2025-04-21 18:10:00|20950.9|20920.9|20955.5|20925.5|20956.5|20926.5|20948.8|20918.8|0
1745259300000|2025-04-21 18:15:00|20955.3|20925.3|20957.6|20927.6|20964.3|20934.3|20954.9|20924.9|0
1745259600000|2025-04-21 18:20:00|20957.4|20927.4|20958.3|20928.3|20959.3|20929.3|20953.6|20923.6|0
1745259900000|2025-04-21 18:25:00|20958.2|20928.2|20967.7|20937.7|20968|20938|20957.7|20927.7|0
1745260200000|2025-04-21 18:30:00|20967.6|20937.6|20977|20947|20978.4|20948.4|20967.5|20937.5|0
1745260500000|2025-04-21 18:35:00|20977.1|20947.1|20978.7|20948.7|20979.5|20949.5|20974.5|20944.5|0
1745260800000|2025-04-21 18:40:00|20978.6|20948.6|20966.8|20936.8|20979.4|20949.4|20966.2|20936.2|0
1745261100000|2025-04-21 18:45:00|20966.6|20936.6|20971.4|20941.4|20972.9|20942.9|20966.2|20936.2|0
1745261400000|2025-04-21 18:50:00|20971.5|20941.5|20969.7|20939.7|20971.9|20941.9|20966.4|20936.4|0
1745261700000|2025-04-21 18:55:00|20969.5|20939.5|20961.5|20931.5|20969.7|20939.7|20961.3|20931.3|0
1745262000000|2025-04-21 19:00:00|20961.2|20931.2|20972.3|20942.3|20976.2|20946.2|20961|20931|0
1745262300000|2025-04-21 19:05:00|20972.4|20942.4|20981.2|20951.2|20982.3|20952.3|20972.4|20942.4|0
1745262600000|2025-04-21 19:10:00|20981|20951|20985.3|20955.3|20992.4|20962.4|20980.3|20950.3|0
1745262900000|2025-04-21 19:15:00|20985|20955|20983.6|20953.6|20987.2|20957.2|20979.6|20949.6|0
1745263200000|2025-04-21 19:20:00|20983.7|20953.7|20988.1|20958.1|20990.5|20960.5|20983.2|20953.2|0
1745263500000|2025-04-21 19:25:00|20988.4|20958.4|20979.2|20949.2|20988.6|20958.6|20977|20947|0
1745263800000|2025-04-21 19:30:00|20979.3|20949.3|20992.1|20962.1|20992.5|20962.5|20979.3|20949.3|0
1745264100000|2025-04-21 19:35:00|20992.3|20962.3|21003.7|20973.7|21006.9|20976.9|20992.2|20962.2|0
1745264400000|2025-04-21 19:40:00|21004|20974|21008|20978|21012.7|20982.7|21003.8|20973.8|0
1745264700000|2025-04-21 19:45:00|21007.8|20977.8|21007.8|20977.8|21011.7|20981.7|20996.5|20966.5|0
1745265000000|2025-04-21 19:50:00|21007.9|20977.9|21023.5|20993.5|21026.5|20996.5|20998.5|20968.5|0
1745265300000|2025-04-21 19:55:00|21024.7|20994.7|21014.3|20984.3|21039.9|21009.9|21014.3|20984.3|0
1745265600000|2025-04-21 20:00:00|21014.9|20984.9|20999.1|20969.1|21019.7|20989.7|20995.5|20965.5|0
1745265900000|2025-04-21 20:05:00|20999.7|20969.7|21011.9|20981.9|21018.6|20988.6|20993|20963|0
1745266200000|2025-04-21 20:10:00|21011.3|20981.3|21007|20977|21014.3|20984.3|21002.8|20972.8|0
1745266500000|2025-04-21 20:15:00|21006.5|20976.5|20999.1|20969.1|21007|20977|20999.1|20969.1|0
1745266800000|2025-04-21 20:20:00|21001.3|20971.3|21005.8|20975.8|21011.3|20981.3|21000.9|20970.9|0
1745267100000|2025-04-21 20:25:00|21005.2|20975.2|21002.8|20972.8|21010.7|20980.7|21002.1|20972.1|0
1745267400000|2025-04-21 20:30:00|21003.3|20973.3|21007|20977|21008.8|20978.8|21001.5|20971.5|0
1745267700000|2025-04-21 20:35:00|21007.6|20977.6|21007|20977|21012.5|20982.5|21006.4|20976.4|0
1745268000000|2025-04-21 20:40:00|21007.6|20977.6|21007|20977|21008.8|20978.8|21005.2|20975.2|0
1745268300000|2025-04-21 20:45:00|21007.6|20977.6|21016.7|20986.7|21016.7|20986.7|21007.6|20977.6|0
1745268600000|2025-04-21 20:50:00|21017.3|20987.3|21012.5|20982.5|21021|20991|21011.9|20981.9|0
1745268900000|2025-04-21 20:55:00|21013|20983|21014.2|20984.2|21016.2|20986.2|21009.4|20979.4|0
1745269200000|2025-04-21 21:00:00|21014|20984|21012.1|20982.1|21014.1|20984.1|21012|20982|0
1745269500000|2025-04-21 21:05:00|21014|20984|21013.3|20983.3|21014.4|20984.4|21013.3|20983.3|0
1745269800000|2025-04-21 21:10:00|21012.3|20982.3|21015.2|20985.2|21015.2|20985.2|21012.2|20982.2|0
1745270100000|2025-04-21 21:15:00|21015.3|20985.3|21014.3|20984.3|21015.3|20985.3|21013.8|20983.8|0
1745270400000|2025-04-21 21:20:00|21013.5|20983.5|21014.3|20984.3|21014.4|20984.4|21013.4|20983.4|0
1745270700000|2025-04-21 21:25:00|21013.5|20983.5|21013.6|20983.6|21014.3|20984.3|21013.4|20983.4|0
1745271000000|2025-04-21 21:30:00|21013.2|20983.2|21015.2|20985.2|21015.2|20985.2|21013.1|20983.1|0
1745271300000|2025-04-21 21:35:00|21016|20986|21018.4|20988.4|21020.1|20990.1|21015.7|20985.7|0
1745271900000|2025-04-21 21:45:00|21018.3|20988.3|21016.3|20986.3|21018.3|20988.3|21015.4|20985.4|0
1745272200000|2025-04-21 21:50:00|21016.4|20986.4|21016.7|20986.7|21017|20987|21016.4|20986.4|0
1745272500000|2025-04-21 21:55:00|21016.1|20986.1|21016.2|20986.2|21016.7|20986.7|21014.8|20984.8|0
1745272800000|2025-04-21 22:00:00|21020.5|20990.5|21005.5|20975.5|21025.9|20995.9|21001.5|20971.5|0
1745273100000|2025-04-21 22:05:00|21005.8|20975.8|21004.9|20974.9|21013.1|20983.1|20998.5|20968.5|0
1745273400000|2025-04-21 22:10:00|21005.1|20975.1|21003|20973|21011.5|20981.5|21003|20973|0
1745273700000|2025-04-21 22:15:00|21003.3|20973.3|20992.1|20962.1|21003.9|20973.9|20989.3|20959.3|0
1745274000000|2025-04-21 22:20:00|20991.8|20961.8|20996.9|20966.9|20998.8|20968.8|20991.8|20961.8|0
1745274300000|2025-04-21 22:25:00|20997.2|20967.2|20993.6|20963.6|20998.8|20968.8|20989|20959|0
1745274600000|2025-04-21 22:30:00|20993.9|20963.9|21006.4|20976.4|21007.3|20977.3|20993.9|20963.9|0
1745274900000|2025-04-21 22:35:00|21006.7|20976.7|21016.4|20986.4|21018.3|20988.3|21006.1|20976.1|0
1745275200000|2025-04-21 22:40:00|21015.3|20985.3|21020.1|20990.1|21024.3|20994.3|21014.9|20984.9|0
1745275500000|2025-04-21 22:45:00|21019.5|20989.5|21014.9|20984.9|21020.1|20990.1|21014.6|20984.6|0
1745275800000|2025-04-21 22:50:00|21015.2|20985.2|21009.1|20979.1|21017.7|20987.7|21008.8|20978.8|0
1745276100000|2025-04-21 22:55:00|21008.6|20978.6|21009.1|20979.1|21012.5|20982.5|21008.5|20978.5|0
1745276400000|2025-04-21 23:00:00|21009.4|20979.4|21015.2|20985.2|21017.3|20987.3|21007.3|20977.3|0
1745276700000|2025-04-21 23:05:00|21014.9|20984.9|21014|20984|21016.7|20986.7|21012.2|20982.2|0
1745277000000|2025-04-21 23:10:00|21013.7|20983.7|21015.2|20985.2|21017|20987|21012.8|20982.8|0
1745277300000|2025-04-21 23:15:00|21015.5|20985.5|21017.7|20987.7|21020.1|20990.1|21014|20984|0
1745277600000|2025-04-21 23:20:00|21017.9|20987.9|21014.6|20984.6|21019.8|20989.8|21010.4|20980.4|0
1745277900000|2025-04-21 23:25:00|21015.2|20985.2|21018.6|20988.6|21022.5|20992.5|21014.6|20984.6|0
1745278200000|2025-04-21 23:30:00|21018.8|20988.8|21019.8|20989.8|21022.2|20992.2|21018.3|20988.3|0
1745278500000|2025-04-21 23:35:00|21019.5|20989.5|21027.7|20997.7|21029.5|20999.5|21016.4|20986.4|0
1745278800000|2025-04-21 23:40:00|21028|20998|21026.8|20996.8|21029.8|20999.8|21025.2|20995.2|0
1745279100000|2025-04-21 23:45:00|21027.1|20997.1|21052|21022|21053.6|21023.6|21020.7|20990.7|0
1745279400000|2025-04-21 23:50:00|21051.2|21021.2|21058.4|21028.4|21058.4|21028.4|21042.3|21012.3|0
1745279700000|2025-04-21 23:55:00|21058.2|21028.2|21070.9|21040.9|21070.9|21040.9|21055.4|21025.4|0
1745280000000|2025-04-22 00:00:00|21071.5|21041.5|21070.9|21040.9|21080.6|21050.6|21063.6|21033.6|0
1745280300000|2025-04-22 00:05:00|21070.6|21040.6|21072.1|21042.1|21074.5|21044.5|21068.7|21038.7|0
1745280600000|2025-04-22 00:10:00|21072.7|21042.7|21075.8|21045.8|21078.8|21048.8|21069.7|21039.7|0
1745280900000|2025-04-22 00:15:00|21075.5|21045.5|21074.1|21044.1|21085.7|21055.7|21071|21041|0
1745281200000|2025-04-22 00:20:00|21074.4|21044.4|21075|21045|21079.4|21049.4|21071.5|21041.5|0
1745281500000|2025-04-22 00:25:00|21075.3|21045.3|21079|21049|21082.5|21052.5|21073|21043|0
1745281800000|2025-04-22 00:30:00|21079.3|21049.3|21080|21050|21083.5|21053.5|21073.9|21043.9|0
1745282100000|2025-04-22 00:35:00|21080.3|21050.3|21073.1|21043.1|21082.8|21052.8|21070.2|21040.2|0
1745282400000|2025-04-22 00:40:00|21072.8|21042.8|21074.7|21044.7|21074.7|21044.7|21068|21038|0
1745282700000|2025-04-22 00:45:00|21075|21045|21077.3|21047.3|21081.2|21051.2|21073.4|21043.4|0
1745283000000|2025-04-22 00:50:00|21087.3|21057.3|21152.9|21122.9|21153.9|21123.9|21087.3|21057.3|0
1745283300000|2025-04-22 00:55:00|21152.7|21122.7|21150.9|21120.9|21154.5|21124.5|21137.8|21107.8|0
1745283600000|2025-04-22 01:00:00|21160.9|21130.9|21185.6|21155.6|21186.4|21156.4|21154.9|21124.9|0
1745283900000|2025-04-22 01:05:00|21185.9|21155.9|21110.9|21080.9|21185.9|21155.9|21110|21080|0
1745284200000|2025-04-22 01:10:00|21110.6|21080.6|21131.4|21101.4|21133.1|21103.1|21102.8|21072.8|0
1745284500000|2025-04-22 01:15:00|21133.8|21103.8|21276.2|21271.2|21280.7|21275.7|21133.8|21103.8|2007
1745284800000|2025-04-22 01:20:00|21277.7|21272.7|21291.7|21286.7|21319.2|21314.2|21274.7|21269.7|741
1745285100000|2025-04-22 01:25:00|21289.7|21284.7|21287.2|21282.2|21294.2|21289.2|21273.2|21268.2|468
1745285400000|2025-04-22 01:30:00|21286.7|21281.7|21397.2|21392.2|21405.7|21400.7|21265.2|21260.2|4507
1745285700000|2025-04-22 01:35:00|21394.2|21389.2|21422.7|21417.7|21442.2|21437.2|21327.7|21322.7|3492
1745286000000|2025-04-22 01:40:00|21421.2|21416.2|21320.7|21315.7|21427.2|21422.2|21319.2|21314.2|2879
1745286300000|2025-04-22 01:45:00|21320.2|21315.2|21287.7|21282.7|21335.2|21330.2|21254.2|21249.2|2509
1745286600000|2025-04-22 01:50:00|21288.2|21283.2|21252.2|21247.2|21313.2|21308.2|21247.2|21242.2|1993
1745286900000|2025-04-22 01:55:00|21252.7|21247.7|21289.2|21284.2|21295.7|21290.7|21228.7|21223.7|1891
1745287200000|2025-04-22 02:00:00|21287.7|21282.7|21208.2|21203.2|21290.2|21285.2|21208.2|21203.2|1640
1745287500000|2025-04-22 02:05:00|21209.7|21204.7|21190.2|21185.2|21217.2|21212.2|21168.2|21163.2|1620
1745287800000|2025-04-22 02:10:00|21189.2|21184.2|21231.7|21226.7|21231.7|21226.7|21172.7|21167.7|1469
1745288100000|2025-04-22 02:15:00|21232.2|21227.2|21269.2|21264.2|21282.7|21277.7|21229.7|21224.7|1453
1745288400000|2025-04-22 02:20:00|21269.7|21264.7|21276.7|21271.7|21310.2|21305.2|21258.7|21253.7|1431
1745288700000|2025-04-22 02:25:00|21277.2|21272.2|21252.7|21247.7|21298.2|21293.2|21243.7|21238.7|1202
1745289000000|2025-04-22 02:30:00|21253.2|21248.2|21301.7|21296.7|21304.2|21299.2|21239.7|21234.7|1114
1745289300000|2025-04-22 02:35:00|21300.2|21295.2|21266.2|21261.2|21315.7|21310.7|21262.7|21257.7|942
1745289600000|2025-04-22 02:40:00|21265.7|21260.7|21288.7|21283.7|21324.7|21319.7|21252.7|21247.7|1272
1745289900000|2025-04-22 02:45:00|21288.2|21283.2|21241.7|21236.7|21292.7|21287.7|21233.2|21228.2|1080
1745290200000|2025-04-22 02:50:00|21242.2|21237.2|21300.7|21295.7|21300.7|21295.7|21238.2|21233.2|863
1745290500000|2025-04-22 02:55:00|21302.2|21297.2|21376.7|21371.7|21376.7|21371.7|21295.2|21290.2|1569
1745290800000|2025-04-22 03:00:00|21375.2|21370.2|21365.7|21360.7|21385.7|21380.7|21352.2|21347.2|1203
1745291100000|2025-04-22 03:05:00|21367.7|21362.7|21390.2|21385.2|21395.7|21390.7|21343.7|21338.7|771
1745291400000|2025-04-22 03:10:00|21389.7|21384.7|21344.2|21339.2|21398.7|21393.7|21344.2|21339.2|723
1745291700000|2025-04-22 03:15:00|21344.7|21339.7|21340.7|21335.7|21359.7|21354.7|21334.7|21329.7|877
1745292000000|2025-04-22 03:20:00|21340.2|21335.2|21332.2|21327.2|21350.7|21345.7|21316.2|21311.2|712
1745292300000|2025-04-22 03:25:00|21331.7|21326.7|21286.7|21281.7|21332.2|21327.2|21283.7|21278.7|864
1745292600000|2025-04-22 03:30:00|21287.2|21282.2|21309.7|21304.7|21311.7|21306.7|21267.7|21262.7|943
1745292900000|2025-04-22 03:35:00|21310.2|21305.2|21366.7|21361.7|21376.2|21371.2|21309.7|21304.7|933
1745293200000|2025-04-22 03:40:00|21369.7|21364.7|21366.7|21361.7|21377.2|21372.2|21348.7|21343.7|593
1745293500000|2025-04-22 03:45:00|21367.2|21362.2|21388.2|21383.2|21392.7|21387.7|21357.7|21352.7|611
1745293800000|2025-04-22 03:50:00|21387.7|21382.7|21370.7|21365.7|21395.7|21390.7|21366.7|21361.7|338
1745294100000|2025-04-22 03:55:00|21370.2|21365.2|21369.2|21364.2|21379.7|21374.7|21368.7|21363.7|272
1745294400000|2025-04-22 04:00:00|21383.7|21353.7|21386.9|21356.9|21388.4|21358.4|21380.9|21350.9|3
1745294700000|2025-04-22 04:05:00|21386.6|21356.6|21387.1|21357.1|21390.5|21360.5|21384.8|21354.8|0
1745295000000|2025-04-22 04:10:00|21386.8|21356.8|21387.9|21357.9|21390|21360|21383.6|21353.6|0
1745295300000|2025-04-22 04:15:00|21387.8|21357.8|21385.5|21355.5|21388.9|21358.9|21384.1|21354.1|0
1745295600000|2025-04-22 04:20:00|21385.2|21355.2|21386.3|21356.3|21388|21358|21383.8|21353.8|0
1745295900000|2025-04-22 04:25:00|21384.6|21354.6|21387.4|21357.4|21388.9|21358.9|21384.3|21354.3|0
1745296200000|2025-04-22 04:30:00|21386.6|21356.6|21382.7|21352.7|21389.2|21359.2|21381.1|21351.1|0
1745296500000|2025-04-22 04:35:00|21382.5|21352.5|21386.5|21356.5|21387.3|21357.3|21380.3|21350.3|0
1745296800000|2025-04-22 04:40:00|21386.2|21356.2|21390.8|21360.8|21391.4|21361.4|21386|21356|0
1745297100000|2025-04-22 04:45:00|21390.5|21360.5|21388.8|21358.8|21392|21362|21386.6|21356.6|0
1745297400000|2025-04-22 04:50:00|21389.1|21359.1|21382.1|21352.1|21390.3|21360.3|21381.2|21351.2|0
1745297700000|2025-04-22 04:55:00|21382.4|21352.4|21386.3|21356.3|21387.1|21357.1|21380.4|21350.4|18
1745298000000|2025-04-22 05:00:00|21371.5|21366.5|21386.5|21381.5|21405.5|21400.5|21357.5|21352.5|1088
1745298300000|2025-04-22 05:05:00|21386|21381|21433.5|21428.5|21439|21434|21367.5|21362.5|1281
1745298600000|2025-04-22 05:10:00|21433|21428|21439|21434|21444.5|21439.5|21409|21404|867
1745298900000|2025-04-22 05:15:00|21439.5|21434.5|21432.5|21427.5|21449|21444|21420|21415|1356
1745299200000|2025-04-22 05:20:00|21433.5|21428.5|21476|21471|21478.5|21473.5|21433|21428|1671
1745299500000|2025-04-22 05:25:00|21476.5|21471.5|21488|21483|21489|21484|21457.5|21452.5|1106
1745299800000|2025-04-22 05:30:00|21488.5|21483.5|21518.5|21513.5|21519|21514|21474.5|21469.5|1367
1745300100000|2025-04-22 05:35:00|21518|21513|21511.5|21506.5|21528|21523|21482|21477|1246
1745300400000|2025-04-22 05:40:00|21510.5|21505.5|21511|21506|21539|21534|21506|21501|1209
1745300700000|2025-04-22 05:45:00|21510.5|21505.5|21485|21480|21517.5|21512.5|21467|21462|1113
1745301000000|2025-04-22 05:50:00|21485.5|21480.5|21494.5|21489.5|21510.5|21505.5|21474.5|21469.5|814
1745301300000|2025-04-22 05:55:00|21495|21490|21500.5|21495.5|21501|21496|21478.5|21473.5|566
1745301600000|2025-04-22 06:00:00|21501.5|21496.5|21533.5|21528.5|21533.5|21528.5|21494.5|21489.5|972
1745301900000|2025-04-22 06:05:00|21533|21528|21552.5|21547.5|21563.5|21558.5|21532.5|21527.5|2194
1745302200000|2025-04-22 06:10:00|21554.5|21549.5|21562|21557|21577.5|21572.5|21547|21542|1025
1745302500000|2025-04-22 06:15:00|21563|21558|21540|21535|21571.5|21566.5|21532.5|21527.5|810
1745302800000|2025-04-22 06:20:00|21539|21534|21546|21541|21551.5|21546.5|21533.5|21528.5|867
1745303100000|2025-04-22 06:25:00|21546.5|21541.5|21550.5|21545.5|21565|21560|21539|21534|520
1745303400000|2025-04-22 06:30:00|21551|21546|21492.5|21487.5|21558|21553|21490.5|21485.5|884
1745303700000|2025-04-22 06:35:00|21492|21487|21502.5|21497.5|21514.5|21509.5|21486.5|21481.5|733
1745304000000|2025-04-22 06:40:00|21502|21497|21489|21484|21507.5|21502.5|21485|21480|551
1745304300000|2025-04-22 06:45:00|21488.5|21483.5|21516|21511|21519.5|21514.5|21487.5|21482.5|715
1745304600000|2025-04-22 06:50:00|21518.5|21513.5|21484|21479|21524.5|21519.5|21472|21467|751
1745304900000|2025-04-22 06:55:00|21484.5|21479.5|21495|21490|21499.5|21494.5|21472.5|21467.5|703
1745305200000|2025-04-22 07:00:00|21494.5|21489.5|21511.5|21506.5|21518|21513|21478.5|21473.5|757
1745305500000|2025-04-22 07:05:00|21511|21506|21505.5|21500.5|21521.5|21516.5|21500|21495|647
1745305800000|2025-04-22 07:10:00|21505|21500|21469.5|21464.5|21509.5|21504.5|21466.5|21461.5|651
1745306100000|2025-04-22 07:15:00|21469|21464|21470.5|21465.5|21476.5|21471.5|21451|21446|785
1745306400000|2025-04-22 07:20:00|21471|21466|21438.5|21433.5|21475.5|21470.5|21403.5|21398.5|2159
1745306700000|2025-04-22 07:25:00|21438|21433|21440|21435|21447.5|21442.5|21419|21414|1099
1745307000000|2025-04-22 07:30:00|21440.5|21435.5|21464|21459|21468|21463|21440|21435|967
1745307300000|2025-04-22 07:35:00|21464.5|21459.5|21440.5|21435.5|21466.5|21461.5|21438.5|21433.5|808
1745307600000|2025-04-22 07:40:00|21440|21435|21497.5|21492.5|21498.5|21493.5|21439|21434|1262
1745307900000|2025-04-22 07:45:00|21498|21493|21486.5|21481.5|21515|21510|21485.5|21480.5|1168
1745308200000|2025-04-22 07:50:00|21486|21481|21500.5|21495.5|21517|21512|21481.5|21476.5|1164
1745308500000|2025-04-22 07:55:00|21499.5|21494.5|21526.5|21521.5|21529.5|21524.5|21496|21491|1349
1745308800000|2025-04-22 08:00:00|21525.5|21520.5|21538|21533|21541.5|21536.5|21517.5|21512.5|994
1745309100000|2025-04-22 08:05:00|21538.5|21533.5|21553.5|21548.5|21561|21556|21534|21529|1103
1745309400000|2025-04-22 08:10:00|21555|21550|21556|21551|21557|21552|21542|21537|765
1745309700000|2025-04-22 08:15:00|21555.5|21550.5|21551.5|21546.5|21563.5|21558.5|21550.5|21545.5|766
1745310000000|2025-04-22 08:20:00|21551|21546|21548|21543|21552.5|21547.5|21530|21525|335
1745310300000|2025-04-22 08:25:00|21547.5|21542.5|21563|21558|21567.5|21562.5|21543.5|21538.5|559
1745310600000|2025-04-22 08:30:00|21566.3|21536.3|21575.2|21545.2|21577.2|21547.2|21565.1|21535.1|175
1745310900000|2025-04-22 08:35:00|21575.4|21545.4|21585.3|21555.3|21585.6|21555.6|21571.7|21541.7|0
1745311200000|2025-04-22 08:40:00|21585.6|21555.6|21586.3|21556.3|21589.8|21559.8|21583.9|21553.9|0
1745311500000|2025-04-22 08:45:00|21586.6|21556.6|21570.9|21540.9|21586.7|21556.7|21570.3|21540.3|0
1745311800000|2025-04-22 08:50:00|21570.6|21540.6|21582.2|21552.2|21584.8|21554.8|21570.6|21540.6|0
1745312100000|2025-04-22 08:55:00|21581.9|21551.9|21583.9|21553.9|21585.2|21555.2|21576.4|21546.4|0
1745312400000|2025-04-22 09:00:00|21584.2|21554.2|21580.4|21550.4|21588.1|21558.1|21580.1|21550.1|0
1745312700000|2025-04-22 09:05:00|21580.7|21550.7|21584.7|21554.7|21588|21558|21579|21549|0
1745313000000|2025-04-22 09:10:00|21584.4|21554.4|21578.9|21548.9|21585.8|21555.8|21574.3|21544.3|0
1745313300000|2025-04-22 09:15:00|21578.6|21548.6|21541.5|21533.5|21578.6|21559.5|21533|21525|303
1745313600000|2025-04-22 09:20:00|21541|21533|21552.5|21544.5|21553|21545|21536|21528|117
1745313900000|2025-04-22 09:25:00|21553|21545|21575|21567|21602|21594|21553|21545|302
1745314200000|2025-04-22 09:30:00|21576.5|21568.5|21590.5|21582.5|21592.5|21584.5|21573.5|21565.5|61
1745314500000|2025-04-22 09:35:00|21591|21583|21599.5|21591.5|21605.5|21597.5|21587.5|21579.5|144
1745314800000|2025-04-22 09:40:00|21599|21591|21576|21568|21604|21596|21576|21568|95
1745315100000|2025-04-22 09:45:00|21576.5|21568.5|21583.5|21575.5|21590.5|21582.5|21574.5|21566.5|244
1745315400000|2025-04-22 09:50:00|21584|21576|21555.5|21547.5|21584|21576|21552|21544|228
1745315700000|2025-04-22 09:55:00|21555|21547|21558.5|21550.5|21558.5|21550.5|21548.5|21540.5|38
1745316000000|2025-04-22 10:00:00|21559|21551|21549.5|21541.5|21573|21565|21549.5|21541.5|129
1745316300000|2025-04-22 10:05:00|21550|21542|21550|21542|21566|21558|21548|21540|65
1745316600000|2025-04-22 10:10:00|21548|21540|21544.5|21536.5|21553.5|21545.5|21544|21536|51
1745316900000|2025-04-22 10:15:00|21545|21537|21534.5|21526.5|21546|21538|21527.5|21519.5|82
1745317200000|2025-04-22 10:20:00|21534|21526|21537.5|21529.5|21548.5|21540.5|21532.5|21524.5|20
1745317500000|2025-04-22 10:25:00|21537|21529|21533.5|21525.5|21541.5|21533.5|21530|21522|23
1745317800000|2025-04-22 10:30:00|21534|21526|21532.5|21524.5|21539|21531|21525|21517|47
1745318100000|2025-04-22 10:35:00|21533|21525|21535|21527|21535.5|21527.5|21522.5|21514.5|47
1745318400000|2025-04-22 10:40:00|21536|21528|21542.5|21534.5|21544|21536|21533.5|21525.5|23
1745318700000|2025-04-22 10:45:00|21543|21535|21539|21531|21550|21542|21539|21531|27
1745319000000|2025-04-22 10:50:00|21538.5|21530.5|21530.5|21522.5|21541|21533|21530.5|21522.5|14
1745319300000|2025-04-22 10:55:00|21531|21523|21540.5|21532.5|21544.5|21536.5|21530|21522|16
1745319600000|2025-04-22 11:00:00|21541.5|21533.5|21542|21534|21543.5|21535.5|21528|21520|47
1745319900000|2025-04-22 11:05:00|21542.5|21534.5|21527|21519|21553|21545|21520.5|21512.5|62
1745320200000|2025-04-22 11:10:00|21527.5|21519.5|21529|21521|21534.5|21526.5|21524.5|21516.5|18
1745320500000|2025-04-22 11:15:00|21528.5|21520.5|21527.5|21519.5|21529|21521|21512.5|21504.5|32
1745320800000|2025-04-22 11:20:00|21527|21519|21539|21531|21540.5|21532.5|21527|21519|12
1745321100000|2025-04-22 11:25:00|21539.5|21531.5|21532|21524|21545.5|21537.5|21531|21523|23
1745321400000|2025-04-22 11:30:00|21532.5|21524.5|21539.5|21531.5|21546|21538|21532.5|21524.5|30
1745321700000|2025-04-22 11:35:00|21540|21532|21562|21554|21562.5|21554.5|21540|21532|169
1745322000000|2025-04-22 11:40:00|21562.5|21554.5|21582|21574|21584|21576|21562|21554|90
1745322300000|2025-04-22 11:45:00|21582.5|21574.5|21591.5|21583.5|21601|21593|21580.5|21572.5|137
1745322600000|2025-04-22 11:50:00|21591|21583|21567.5|21559.5|21597|21589|21562.5|21554.5|94
1745322900000|2025-04-22 11:55:00|21568|21560|21567|21559|21571|21563|21557|21549|36
1745323200000|2025-04-22 12:00:00|21567.5|21559.5|21571.5|21563.5|21583|21575|21564|21556|59
1745323500000|2025-04-22 12:05:00|21571|21563|21577.5|21569.5|21579|21571|21566.5|21558.5|35
1745323800000|2025-04-22 12:10:00|21578|21570|21584|21576|21589|21581|21570.5|21562.5|39
1745324100000|2025-04-22 12:15:00|21584.5|21576.5|21568.5|21560.5|21587|21579|21568.5|21560.5|42
1745324400000|2025-04-22 12:20:00|21569|21561|21571.5|21563.5|21575|21567|21559.5|21551.5|67
1745324700000|2025-04-22 12:25:00|21571|21563|21585.5|21577.5|21587|21579|21564.5|21556.5|45
1745325000000|2025-04-22 12:30:00|21585|21577|21587.5|21579.5|21590|21582|21580|21572|36
1745325300000|2025-04-22 12:35:00|21587|21579|21574|21566|21592|21584|21574|21566|53
1745325600000|2025-04-22 12:40:00|21574.5|21566.5|21594.5|21586.5|21597|21589|21573.5|21565.5|75
1745325900000|2025-04-22 12:45:00|21595|21587|21594.5|21586.5|21599.5|21591.5|21585.5|21577.5|41
1745326200000|2025-04-22 12:50:00|21594|21586|21591.5|21583.5|21601|21593|21589.5|21581.5|92
1745326500000|2025-04-22 12:55:00|21592|21584|21598.5|21590.5|21608.5|21600.5|21588.5|21580.5|133
1745326800000|2025-04-22 13:00:00|21597.5|21589.5|21604.5|21596.5|21614|21606|21589.5|21581.5|62
1745327100000|2025-04-22 13:05:00|21604|21596|21596.5|21588.5|21605.5|21597.5|21594|21586|48
1745327400000|2025-04-22 13:10:00|21597|21589|21607.5|21599.5|21608.5|21600.5|21593.5|21585.5|19
1745327700000|2025-04-22 13:15:00|21607|21599|21593|21585|21608|21600|21593|21585|43
1745328000000|2025-04-22 13:20:00|21592.5|21584.5|21599.5|21591.5|21600.5|21592.5|21586.5|21578.5|42
1745328300000|2025-04-22 13:25:00|21599|21591|21575|21567|21599|21591|21573.5|21565.5|71
1745328600000|2025-04-22 13:30:00|21577.5|21569.5|21545|21537|21596|21588|21544.5|21536.5|646
1745328900000|2025-04-22 13:35:00|21545.5|21537.5|21581|21573|21600.5|21592.5|21541|21533|298
1745329200000|2025-04-22 13:40:00|21581.5|21573.5|21593.5|21585.5|21600|21592|21575.5|21567.5|194
1745329500000|2025-04-22 13:45:00|21594|21586|21575|21567|21600.5|21592.5|21558|21550|177
1745329800000|2025-04-22 13:50:00|21574.5|21566.5|21561.5|21553.5|21577|21569|21548.5|21540.5|189
1745330100000|2025-04-22 13:55:00|21562|21554|21555.5|21547.5|21570|21562|21545.5|21537.5|152
1745330400000|2025-04-22 14:00:00|21557.5|21549.5|21565.5|21557.5|21567.5|21559.5|21542|21534|153
1745330700000|2025-04-22 14:05:00|21565|21557|21575.5|21567.5|21583.5|21575.5|21559.5|21551.5|92
1745331000000|2025-04-22 14:10:00|21575|21567|21557.5|21549.5|21576|21568|21552.5|21544.5|106
1745331300000|2025-04-22 14:15:00|21558|21550|21554.5|21546.5|21558.5|21550.5|21540|21532|98
1745331600000|2025-04-22 14:20:00|21554|21546|21565|21557|21576|21568|21553.5|21545.5|104
1745331900000|2025-04-22 14:25:00|21564.5|21556.5|21573.5|21565.5|21577|21569|21561|21553|176
1745332200000|2025-04-22 14:30:00|21573|21565|21565|21557|21573.5|21565.5|21549.5|21541.5|117
1745332500000|2025-04-22 14:35:00|21565.5|21557.5|21593.5|21585.5|21607.5|21599.5|21563.5|21555.5|231
1745332800000|2025-04-22 14:40:00|21594|21586|21627.5|21619.5|21633.5|21625.5|21584.5|21576.5|448
1745333100000|2025-04-22 14:45:00|21628|21620|21619|21611|21628.5|21620.5|21612.5|21604.5|214
1745333400000|2025-04-22 14:50:00|21618.5|21610.5|21597.5|21589.5|21619|21611|21588.5|21580.5|185
1745333700000|2025-04-22 14:55:00|21597|21589|21600.5|21592.5|21606.5|21598.5|21578|21570|368
1745334000000|2025-04-22 15:00:00|21601.5|21593.5|21605|21597|21621|21613|21593|21585|229
1745334300000|2025-04-22 15:05:00|21604.5|21596.5|21593|21585|21607.5|21599.5|21590.5|21582.5|134
1745334600000|2025-04-22 15:10:00|21591|21583|21630|21622|21630|21622|21587.5|21579.5|374
1745334900000|2025-04-22 15:15:00|21630.5|21622.5|21636|21628|21645|21637|21630|21622|266
1745335200000|2025-04-22 15:20:00|21637.5|21629.5|21646|21638|21654|21646|21634|21626|198
1745335500000|2025-04-22 15:25:00|21643.5|21635.5|21610.5|21602.5|21646|21638|21608.5|21600.5|209
1745335800000|2025-04-22 15:30:00|21611|21603|21618|21610|21619|21611|21592.5|21584.5|174
1745336100000|2025-04-22 15:35:00|21617.5|21609.5|21614|21606|21621.5|21613.5|21606|21598|99
1745336400000|2025-04-22 15:40:00|21613.5|21605.5|21599.5|21591.5|21616.5|21608.5|21598.5|21590.5|67
1745336700000|2025-04-22 15:45:00|21600|21592|21589|21581|21605|21597|21585|21577|86
1745337000000|2025-04-22 15:50:00|21587.5|21579.5|21603.5|21595.5|21605|21597|21585.5|21577.5|66
1745337300000|2025-04-22 15:55:00|21603|21595|21684|21676|21740|21732|21596|21588|1276
1745337600000|2025-04-22 16:00:00|21685|21677|21734|21726|21766.5|21758.5|21682.5|21674.5|707
1745337900000|2025-04-22 16:05:00|21734.5|21726.5|21767.5|21759.5|21772|21764|21723.5|21715.5|299
1745338200000|2025-04-22 16:10:00|21767|21759|21786|21778|21791|21783|21742.5|21734.5|221
1745338500000|2025-04-22 16:15:00|21786.5|21778.5|21802|21794|21802|21794|21755.5|21747.5|323
1745338800000|2025-04-22 16:20:00|21801.5|21793.5|21821.5|21813.5|21821.5|21813.5|21791.5|21783.5|310
1745339100000|2025-04-22 16:25:00|21821|21813|21824|21816|21840|21832|21808|21800|297
1745339400000|2025-04-22 16:30:00|21824.5|21816.5|21822.5|21814.5|21852|21844|21818.5|21810.5|147
1745339700000|2025-04-22 16:35:00|21824|21816|21816.5|21808.5|21827|21819|21806|21798|170
1745340000000|2025-04-22 16:40:00|21817|21809|21808|21800|21821|21813|21791|21783|251
1745340300000|2025-04-22 16:45:00|21809.5|21801.5|21796.5|21788.5|21814.5|21806.5|21782.5|21774.5|132
1745340600000|2025-04-22 16:50:00|21797.5|21789.5|21783.5|21775.5|21798.5|21790.5|21767|21759|198
1745340900000|2025-04-22 16:55:00|21783|21775|21775|21767|21783.5|21775.5|21763|21755|100
1745341200000|2025-04-22 17:00:00|21775.5|21767.5|21789.5|21781.5|21791|21783|21773|21765|43
1745341500000|2025-04-22 17:05:00|21790|21782|21801|21793|21807.5|21799.5|21778|21770|238
1745341800000|2025-04-22 17:10:00|21800.5|21792.5|21712.5|21704.5|21802.5|21794.5|21709|21701|349
1745342100000|2025-04-22 17:15:00|21714.5|21706.5|21671|21663|21720|21712|21656|21648|381
1745342400000|2025-04-22 17:20:00|21670.5|21662.5|21647.5|21639.5|21676|21668|21626.5|21618.5|212
1745342700000|2025-04-22 17:25:00|21647|21639|21638.5|21630.5|21701|21693|21634.5|21626.5|572
1745343000000|2025-04-22 17:30:00|21638|21630|21651|21643|21660|21652|21631|21623|218
1745343300000|2025-04-22 17:35:00|21650.5|21642.5|21659|21651|21669|21661|21640.5|21632.5|79
1745343600000|2025-04-22 17:40:00|21660.5|21652.5|21674.5|21666.5|21676|21668|21654.5|21646.5|128
1745343900000|2025-04-22 17:45:00|21674|21666|21658.5|21650.5|21677.5|21669.5|21655|21647|55
1745344200000|2025-04-22 17:50:00|21658|21650|21666|21658|21668.5|21660.5|21653.5|21645.5|42
1745344500000|2025-04-22 17:55:00|21665.5|21657.5|21649|21641|21672.5|21664.5|21648.5|21640.5|53
1745344800000|2025-04-22 18:00:00|21648.5|21640.5|21682.5|21674.5|21686|21678|21648.5|21640.5|64
1745345100000|2025-04-22 18:05:00|21683|21675|21703.5|21695.5|21704|21696|21681.5|21673.5|43
1745345400000|2025-04-22 18:10:00|21703|21695|21714.5|21706.5|21717.5|21709.5|21702.5|21694.5|78
1745345700000|2025-04-22 18:15:00|21715|21707|21719.5|21711.5|21722.5|21714.5|21704.5|21696.5|64
1745346000000|2025-04-22 18:20:00|21720|21712|21740.5|21732.5|21749.5|21741.5|21719.5|21711.5|133
1745346300000|2025-04-22 18:25:00|21740|21732|21735.5|21727.5|21745.5|21737.5|21729.5|21721.5|30
1745346600000|2025-04-22 18:30:00|21735|21727|21726.5|21718.5|21736|21728|21722.5|21714.5|45
1745346900000|2025-04-22 18:35:00|21726|21718|21719.5|21711.5|21738|21730|21717.5|21709.5|35
1745347200000|2025-04-22 18:40:00|21720|21712|21729.5|21721.5|21738|21730|21715|21707|55
1745347500000|2025-04-22 18:45:00|21730.5|21722.5|21735|21727|21748|21740|21728|21720|46
1745347800000|2025-04-22 18:50:00|21736|21728|21736|21728|21744.5|21736.5|21730.5|21722.5|56
1745348100000|2025-04-22 18:55:00|21735.5|21727.5|21756.4|21726.4|21756.8|21742|21732|21724|90
1745348400000|2025-04-22 19:00:00|21756.2|21726.2|21757.6|21727.6|21758|21728|21751.8|21721.8|0
1745348700000|2025-04-22 19:05:00|21757.7|21727.7|21747.7|21717.7|21759.5|21729.5|21747.4|21717.4|0
1745349000000|2025-04-22 19:10:00|21747.8|21717.8|21744.6|21714.6|21748.1|21718.1|21741.1|21711.1|0
1745349300000|2025-04-22 19:15:00|21744.9|21714.9|21735.4|21705.4|21746.8|21716.8|21731.5|21701.5|0
1745349600000|2025-04-22 19:20:00|21735.2|21705.2|21736.2|21706.2|21737.4|21707.4|21726.2|21696.2|0
1745349900000|2025-04-22 19:25:00|21736.4|21706.4|21730.3|21700.3|21738.8|21708.8|21728.5|21698.5|0
1745350200000|2025-04-22 19:30:00|21730.1|21700.1|21731.8|21701.8|21735.7|21705.7|21726.7|21696.7|0
1745350500000|2025-04-22 19:35:00|21731.7|21701.7|21724.4|21694.4|21736.5|21706.5|21723.9|21693.9|0
1745350800000|2025-04-22 19:40:00|21724.7|21694.7|21745.9|21715.9|21748.2|21718.2|21723.5|21693.5|0
1745351100000|2025-04-22 19:45:00|21745.7|21715.7|21754.1|21724.1|21756.7|21726.7|21744.9|21714.9|0
1745351400000|2025-04-22 19:50:00|21751.7|21721.7|21748|21718|21752.7|21722.7|21731.6|21701.6|0
1745351700000|2025-04-22 19:55:00|21748.3|21718.3|21737.2|21707.2|21754.8|21724.8|21736.6|21706.6|0
1745352000000|2025-04-22 20:00:00|21736.9|21706.9|21750.4|21720.4|21771.4|21741.4|21736.9|21706.9|0
1745352300000|2025-04-22 20:05:00|21749.9|21719.9|21744.9|21714.9|21750.4|21720.4|21738.1|21708.1|0
1745352600000|2025-04-22 20:10:00|21744.4|21714.4|21736.9|21706.9|21745.5|21715.5|21731.4|21701.4|0
1745352900000|2025-04-22 20:15:00|21736.4|21706.4|21733.8|21703.8|21744.3|21714.3|21732.6|21702.6|0
1745353200000|2025-04-22 20:20:00|21733.3|21703.3|21739.4|21709.4|21746.8|21716.8|21733.2|21703.2|0
1745353500000|2025-04-22 20:25:00|21738.8|21708.8|21744.3|21714.3|21744.9|21714.9|21737.5|21707.5|0
1745353800000|2025-04-22 20:30:00|21744.9|21714.9|21743.1|21713.1|21751.7|21721.7|21741.8|21711.8|0
1745354100000|2025-04-22 20:35:00|21743.6|21713.6|21749.8|21719.8|21752.3|21722.3|21741.2|21711.2|0
1745354400000|2025-04-22 20:40:00|21750.4|21720.4|21744.3|21714.3|21751.7|21721.7|21739.4|21709.4|0
1745354700000|2025-04-22 20:45:00|21743.8|21713.8|21733.2|21703.2|21744.3|21714.3|21732|21702|0
1745355000000|2025-04-22 20:50:00|21732.7|21702.7|21734.5|21704.5|21737.5|21707.5|21731.4|21701.4|0
1745355300000|2025-04-22 20:55:00|21735|21705|21736.1|21706.1|21740|21710|21733.2|21703.2|0
1745355600000|2025-04-22 21:00:00|21735.9|21705.9|21736|21706|21737.2|21707.2|21735.8|21705.8|0
1745355900000|2025-04-22 21:05:00|21736.8|21706.8|21737.5|21707.5|21738|21708|21735.6|21705.6|0
1745356200000|2025-04-22 21:10:00|21737.6|21707.6|21737.9|21707.9|21739.5|21709.5|21737.5|21707.5|0
1745356500000|2025-04-22 21:15:00|21738|21708|21783|21753|21785|21755|21738|21708|0
1745356800000|2025-04-22 21:20:00|21780.8|21750.8|21829.5|21799.5|21831.3|21801.3|21772.9|21742.9|0
1745357100000|2025-04-22 21:25:00|21831.2|21801.2|21900.7|21870.7|21901.3|21871.3|21824.1|21794.1|0
1745357400000|2025-04-22 21:30:00|21901.2|21871.2|21907.5|21877.5|21937.7|21907.7|21891.6|21861.6|0
1745357700000|2025-04-22 21:35:00|21906.9|21876.9|21947.1|21917.1|21948.6|21918.6|21897.3|21867.3|0
1745358000000|2025-04-22 21:40:00|21947.5|21917.5|21996.3|21966.3|21998.3|21968.3|21946.5|21916.5|0
1745358300000|2025-04-22 21:45:00|21997.5|21967.5|21969.9|21939.9|22006.5|21976.5|21960.7|21930.7|0
1745358600000|2025-04-22 21:50:00|21970.5|21940.5|21987.2|21957.2|21997.5|21967.5|21967.5|21937.5|0
1745358900000|2025-04-22 21:55:00|21986.9|21956.9|21993.9|21963.9|21993.9|21963.9|21975|21945|0
1745359200000|2025-04-22 22:00:00|21994.1|21964.1|21990.9|21960.9|22010.2|21980.2|21922.6|21892.6|0
1745359500000|2025-04-22 22:05:00|21990.7|21960.7|21937.8|21907.8|21991.9|21961.9|21937.5|21907.5|0
1745359800000|2025-04-22 22:10:00|21937.3|21907.3|21954.9|21924.9|21955.5|21925.5|21925.3|21895.3|0
1745360100000|2025-04-22 22:15:00|21954.4|21924.4|21950.4|21920.4|21955.2|21925.2|21940.6|21910.6|0
1745360400000|2025-04-22 22:20:00|21949.8|21919.8|21963.2|21933.2|21967.8|21937.8|21939.1|21909.1|0
1745360700000|2025-04-22 22:25:00|21963.7|21933.7|21979.7|21949.7|21979.7|21949.7|21950.7|21920.7|0
1745361000000|2025-04-22 22:30:00|21980.2|21950.2|21961|21931|21981.5|21951.5|21959.2|21929.2|0
1745361300000|2025-04-22 22:35:00|21961.3|21931.3|21964.4|21934.4|21965|21935|21947.3|21917.3|0
1745361600000|2025-04-22 22:40:00|21964.1|21934.1|21982.7|21952.7|21983.3|21953.3|21961.6|21931.6|0
1745361900000|2025-04-22 22:45:00|21983|21953|21988.2|21958.2|21992.8|21962.8|21973.8|21943.8|0
1745362200000|2025-04-22 22:50:00|21987.7|21957.7|22006.5|21976.5|22007.1|21977.1|21984.2|21954.2|0
1745362500000|2025-04-22 22:55:00|22006|21976|22011.1|21981.1|22011.1|21981.1|21994.3|21964.3|0
1745362800000|2025-04-22 23:00:00|22010.8|21980.8|22012|21982|22025.5|21995.5|22001.6|21971.6|0
1745363100000|2025-04-22 23:05:00|22011.7|21981.7|22019.3|21989.3|22027.9|21997.9|22006.5|21976.5|0
1745363400000|2025-04-22 23:10:00|22019.6|21989.6|22026.9|21996.9|22029.1|21999.1|22018.7|21988.7|0
1745363700000|2025-04-22 23:15:00|22027.2|21997.2|21998|21968|22029.1|21999.1|21995.9|21965.9|0
1745364000000|2025-04-22 23:20:00|21998.5|21968.5|21993.7|21963.7|22005.6|21975.6|21991.9|21961.9|0
1745364300000|2025-04-22 23:25:00|21995.4|21965.4|21992.5|21962.5|21997.4|21967.4|21986.1|21956.1|0
1745364600000|2025-04-22 23:30:00|21992.2|21962.2|21987.9|21957.9|21992.5|21962.5|21985.5|21955.5|0
1745364900000|2025-04-22 23:35:00|21988.2|21958.2|21989.4|21959.4|21998.6|21968.6|21981.5|21951.5|0
1745365200000|2025-04-22 23:40:00|21989.7|21959.7|21990.7|21960.7|21990.7|21960.7|21986.7|21956.7|0
1745365500000|2025-04-22 23:45:00|21990.4|21960.4|21999.8|21969.8|22000.7|21970.7|21984|21954|0
1745365800000|2025-04-22 23:50:00|22000.1|21970.1|21999.8|21969.8|22005|21975|21994.3|21964.3|0
1745366100000|2025-04-22 23:55:00|21998.7|21968.7|22143.9|22113.9|22145.1|22115.1|21998.6|21968.6|0
1745366400000|2025-04-23 00:00:00|22144.7|22114.7|22162.1|22132.1|22162.7|22132.7|22140.3|22110.3|0
1745366700000|2025-04-23 00:05:00|22161.9|22131.9|22113.1|22083.1|22163.6|22133.6|22110.4|22080.4|0
1745367000000|2025-04-23 00:10:00|22112.8|22082.8|22113.2|22083.2|22121.4|22091.4|22107.8|22077.8|0
1745367300000|2025-04-23 00:15:00|22113.5|22083.5|22104.6|22074.6|22119.6|22089.6|22096.6|22066.6|0
1745367600000|2025-04-23 00:20:00|22104.4|22074.4|22099|22069|22105.4|22075.4|22097.2|22067.2|0
1745367900000|2025-04-23 00:25:00|22098.2|22068.2|22084.7|22054.7|22100.9|22070.9|22084|22054|0
1745368200000|2025-04-23 00:30:00|22085|22055|22062.4|22032.4|22087.9|22057.9|22058.3|22028.3|0
1745368500000|2025-04-23 00:35:00|22062.2|22032.2|22064.9|22034.9|22067.1|22037.1|22061.1|22031.1|0
1745368800000|2025-04-23 00:40:00|22065.2|22035.2|22044.9|22014.9|22067.1|22037.1|22044.1|22014.1|0
1745369100000|2025-04-23 00:45:00|22045.2|22015.2|22032.4|22002.4|22052.8|22022.8|22020.3|21990.3|0
1745369400000|2025-04-23 00:50:00|22032.2|22002.2|22023.4|21993.4|22040.5|22010.5|22019.2|21989.2|0
1745369700000|2025-04-23 00:55:00|22024.2|21994.2|22022.2|21992.2|22032.7|22002.7|22020.5|21990.5|0
1745370000000|2025-04-23 01:00:00|22022.5|21992.5|22030.1|22000.1|22038.1|22008.1|22016.4|21986.4|0
1745370300000|2025-04-23 01:05:00|22029.8|21999.8|22041.4|22011.4|22045.9|22015.9|22028.4|21998.4|0
1745370600000|2025-04-23 01:10:00|22041.1|22011.1|22053|22023|22059.4|22029.4|22039.9|22009.9|0
1745370900000|2025-04-23 01:15:00|22013.7|22008.7|22112.7|22107.7|22125.2|22120.2|22013.7|22008.7|3972
1745371200000|2025-04-23 01:20:00|22111.2|22106.2|22104.2|22099.2|22169.2|22164.2|22076.2|22071.2|2392
1745371500000|2025-04-23 01:25:00|22103.2|22098.2|22075.2|22070.2|22112.7|22107.7|22060.7|22055.7|1518
1745371800000|2025-04-23 01:30:00|22074.7|22069.7|21975.2|21970.2|22087.2|22082.2|21962.2|21957.2|4610
1745372100000|2025-04-23 01:35:00|21974.7|21969.7|21943.7|21938.7|21980.2|21975.2|21924.7|21919.7|3164
1745372400000|2025-04-23 01:40:00|21944.7|21939.7|21927.7|21922.7|21986.2|21981.2|21926.7|21921.7|1950
1745372700000|2025-04-23 01:45:00|21929.2|21924.2|21892.7|21887.7|21943.7|21938.7|21887.2|21882.2|2522
1745373000000|2025-04-23 01:50:00|21892.2|21887.2|21924.7|21919.7|21951.2|21946.2|21890.7|21885.7|1772
1745373300000|2025-04-23 01:55:00|21925.2|21920.2|21885.7|21880.7|21929.7|21924.7|21876.7|21871.7|2148
1745373600000|2025-04-23 02:00:00|21884.2|21879.2|21891.7|21886.7|21911.7|21906.7|21854.2|21849.2|1661
1745373900000|2025-04-23 02:05:00|21891.2|21886.2|21901.7|21896.7|21919.7|21914.7|21871.2|21866.2|1401
1745374200000|2025-04-23 02:10:00|21902.7|21897.7|21910.7|21905.7|21915.7|21910.7|21868.7|21863.7|1776
1745374500000|2025-04-23 02:15:00|21911.2|21906.2|21922.7|21917.7|21925.7|21920.7|21879.7|21874.7|939
1745374800000|2025-04-23 02:20:00|21921.7|21916.7|21931.7|21926.7|21935.2|21930.2|21892.7|21887.7|938
1745375100000|2025-04-23 02:25:00|21932.2|21927.2|21923.7|21918.7|21935.7|21930.7|21896.7|21891.7|946
1745375400000|2025-04-23 02:30:00|21921.2|21916.2|21891.7|21886.7|21934.7|21929.7|21889.7|21884.7|1230
1745375700000|2025-04-23 02:35:00|21892.7|21887.7|21943.7|21938.7|21946.2|21941.2|21879.7|21874.7|1738
1745376000000|2025-04-23 02:40:00|21944.2|21939.2|21977.7|21972.7|21980.7|21975.7|21934.7|21929.7|1412
1745376300000|2025-04-23 02:45:00|21978.2|21973.2|21985.2|21980.2|21988.2|21983.2|21965.7|21960.7|966
1745376600000|2025-04-23 02:50:00|21984.7|21979.7|21971.2|21966.2|21995.7|21990.7|21967.7|21962.7|1376
1745376900000|2025-04-23 02:55:00|21970.7|21965.7|22010.2|22005.2|22011.7|22006.7|21958.7|21953.7|828
1745377200000|2025-04-23 03:00:00|22010.7|22005.7|22027.2|22022.2|22043.7|22038.7|22000.7|21995.7|1532
1745377500000|2025-04-23 03:05:00|22027.7|22022.7|22054.7|22049.7|22065.2|22060.2|22020.7|22015.7|1284
1745377800000|2025-04-23 03:10:00|22051.2|22046.2|22030.7|22025.7|22066.7|22061.7|22030.2|22025.2|1138
1745378100000|2025-04-23 03:15:00|22029.2|22024.2|22052.7|22047.7|22054.7|22049.7|22010.7|22005.7|1426
1745378400000|2025-04-23 03:20:00|22053.2|22048.2|22052.2|22047.2|22076.2|22071.2|22046.7|22041.7|1733
1745378700000|2025-04-23 03:25:00|22051.7|22046.7|22036.7|22031.7|22052.7|22047.7|22018.7|22013.7|1360
1745379000000|2025-04-23 03:30:00|22037.2|22032.2|22075.7|22070.7|22077.2|22072.2|22035.2|22030.2|827
1745379300000|2025-04-23 03:35:00|22075.2|22070.2|22084.7|22079.7|22088.2|22083.2|22061.7|22056.7|818
1745379600000|2025-04-23 03:40:00|22085.2|22080.2|22094.7|22089.7|22103.2|22098.2|22076.7|22071.7|985
1745379900000|2025-04-23 03:45:00|22095.2|22090.2|22073.2|22068.2|22100.7|22095.7|22071.2|22066.2|700
1745380200000|2025-04-23 03:50:00|22072.2|22067.2|22084.2|22079.2|22084.2|22079.2|22063.7|22058.7|530
1745380500000|2025-04-23 03:55:00|22083.7|22078.7|22072.7|22067.7|22083.7|22078.7|22066.7|22061.7|471
1745380800000|2025-04-23 04:00:00|22084.2|22054.2|22094.1|22064.1|22102.3|22072.3|22083.6|22053.6|0
1745381100000|2025-04-23 04:05:00|22093.8|22063.8|22093.1|22063.1|22098.6|22068.6|22089.6|22059.6|0
1745381400000|2025-04-23 04:10:00|22093.2|22063.2|22095.2|22065.2|22095.7|22065.7|22088.4|22058.4|0
1745381700000|2025-04-23 04:15:00|22095.5|22065.5|22089.2|22059.2|22096.4|22066.4|22089|22059|0
1745382000000|2025-04-23 04:20:00|22089|22059|22083.9|22053.9|22089.8|22059.8|22083|22053|0
1745382300000|2025-04-23 04:25:00|22084.1|22054.1|22087.8|22057.8|22088.4|22058.4|22082.8|22052.8|0
1745382600000|2025-04-23 04:30:00|22088.1|22058.1|22094.9|22064.9|22100.8|22070.8|22088.1|22058.1|0
1745382900000|2025-04-23 04:35:00|22094.6|22064.6|22093.5|22063.5|22094.9|22064.9|22091.8|22061.8|0
1745383200000|2025-04-23 04:40:00|22093.8|22063.8|22091.9|22061.9|22095.4|22065.4|22091.6|22061.6|0
1745383500000|2025-04-23 04:45:00|22092.1|22062.1|22091.8|22061.8|22095.1|22065.1|22091.2|22061.2|0
1745383800000|2025-04-23 04:50:00|22092.1|22062.1|22094.1|22064.1|22094.7|22064.7|22090.7|22060.7|0
1745384100000|2025-04-23 04:55:00|22093.9|22063.9|22094.9|22064.9|22097.9|22067.9|22092.4|22062.4|19
1745384400000|2025-04-23 05:00:00|22064.7|22059.7|22105.2|22100.2|22115.7|22110.7|22052.7|22047.7|1842
1745384700000|2025-04-23 05:05:00|22105.7|22100.7|22112.7|22107.7|22119.7|22114.7|22088.2|22083.2|1164
1745385000000|2025-04-23 05:10:00|22113.7|22108.7|22117.7|22112.7|22139.2|22134.2|22113.7|22108.7|1475
1745385300000|2025-04-23 05:15:00|22117.2|22112.2|22093.2|22088.2|22133.2|22128.2|22090.7|22085.7|1137
1745385600000|2025-04-23 05:20:00|22094.2|22089.2|22057.7|22052.7|22101.2|22096.2|22056.7|22051.7|1157
1745385900000|2025-04-23 05:25:00|22057.2|22052.2|22073.7|22068.7|22080.2|22075.2|22048.2|22043.2|1069
1745386200000|2025-04-23 05:30:00|22074.7|22069.7|22060.7|22055.7|22080.7|22075.7|22042.2|22037.2|1120
1745386500000|2025-04-23 05:35:00|22061.2|22056.2|22089.2|22084.2|22090.7|22085.7|22058.2|22053.2|798
1745386800000|2025-04-23 05:40:00|22088.7|22083.7|22058.2|22053.2|22093.2|22088.2|22034.2|22029.2|1163
1745387100000|2025-04-23 05:45:00|22057.7|22052.7|22033.7|22028.7|22060.7|22055.7|22028.2|22023.2|1170
1745387400000|2025-04-23 05:50:00|22032.7|22027.7|22034.7|22029.7|22041.7|22036.7|22019.2|22014.2|1093
1745387700000|2025-04-23 05:55:00|22035.2|22030.2|22056.2|22051.2|22060.7|22055.7|22034.7|22029.7|733
1745388000000|2025-04-23 06:00:00|22058.2|22053.2|22016.7|22011.7|22061.2|22056.2|22015.7|22010.7|903
1745388300000|2025-04-23 06:05:00|22017.2|22012.2|22000.2|21995.2|22030.7|22025.7|21997.7|21992.7|1319
1745388600000|2025-04-23 06:10:00|21999.7|21994.7|22004.2|21999.2|22017.7|22012.7|21990.2|21985.2|997
1745388900000|2025-04-23 06:15:00|22002.7|21997.7|22012.2|22007.2|22027.2|22022.2|21991.2|21986.2|948
1745389200000|2025-04-23 06:20:00|22011.7|22006.7|22022.7|22017.7|22023.2|22018.2|22000.7|21995.7|541
1745389500000|2025-04-23 06:25:00|22022.2|22017.2|22033.7|22028.7|22038.2|22033.2|22017.7|22012.7|614
1745389800000|2025-04-23 06:30:00|22033.2|22028.2|22030.7|22025.7|22041.7|22036.7|22028.7|22023.7|669
1745390100000|2025-04-23 06:35:00|22030.2|22025.2|22034.2|22029.2|22044.7|22039.7|22024.7|22019.7|534
1745390400000|2025-04-23 06:40:00|22034.7|22029.7|22050.7|22045.7|22052.7|22047.7|22029.7|22024.7|498
1745390700000|2025-04-23 06:45:00|22050.2|22045.2|22050.2|22045.2|22060.2|22055.2|22042.7|22037.7|485
1745391000000|2025-04-23 06:50:00|22049.7|22044.7|22054.7|22049.7|22058.2|22053.2|22044.7|22039.7|417
1745391300000|2025-04-23 06:55:00|22055.7|22050.7|22068.2|22063.2|22069.7|22064.7|22055.2|22050.2|1544
1745391600000|2025-04-23 07:00:00|22066.7|22061.7|22119.2|22114.2|22120.7|22115.7|22064.7|22059.7|1468
1745391900000|2025-04-23 07:05:00|22119.7|22114.7|22099.7|22094.7|22123.7|22118.7|22097.7|22092.7|1136
1745392200000|2025-04-23 07:10:00|22099.2|22094.2|22101.7|22096.7|22107.2|22102.2|22094.7|22089.7|1086
1745392500000|2025-04-23 07:15:00|22102.2|22097.2|22093.7|22088.7|22102.2|22097.2|22081.2|22076.2|832
1745392800000|2025-04-23 07:20:00|22093.2|22088.2|22028.7|22023.7|22094.7|22089.7|22025.2|22020.2|1566
1745393100000|2025-04-23 07:25:00|22029.2|22024.2|22003.7|21998.7|22029.2|22024.2|21998.7|21993.7|1406
1745393400000|2025-04-23 07:30:00|22003.2|21998.2|22027.7|22022.7|22028.7|22023.7|21994.7|21989.7|1633
1745393700000|2025-04-23 07:35:00|22026.7|22021.7|22032.7|22027.7|22046.2|22041.2|22021.7|22016.7|874
1745394000000|2025-04-23 07:40:00|22032.2|22027.2|22025.7|22020.7|22041.7|22036.7|22018.2|22013.2|820
1745394300000|2025-04-23 07:45:00|22027.2|22022.2|22029.7|22024.7|22032.7|22027.7|22013.2|22008.2|881
1745394600000|2025-04-23 07:50:00|22029.2|22024.2|22044.7|22039.7|22045.2|22040.2|22028.7|22023.7|1008
1745394900000|2025-04-23 07:55:00|22044.2|22039.2|22038.7|22033.7|22051.2|22046.2|22035.7|22030.7|1236
1745395200000|2025-04-23 08:00:00|22040.7|22035.7|22068.2|22063.2|22068.2|22063.2|22034.2|22029.2|1242
1745395500000|2025-04-23 08:05:00|22067.7|22062.7|22064.7|22059.7|22072.2|22067.2|22045.2|22040.2|1741
1745395800000|2025-04-23 08:10:00|22066.2|22061.2|22089.7|22084.7|22091.2|22086.2|22059.7|22054.7|1501
1745396100000|2025-04-23 08:15:00|22089.2|22084.2|22110.7|22105.7|22117.7|22112.7|22087.2|22082.2|4328
1745396400000|2025-04-23 08:20:00|22110.2|22105.2|22131.2|22126.2|22132.7|22127.7|22108.7|22103.7|465
1745396700000|2025-04-23 08:25:00|22131.7|22126.7|22144.2|22139.2|22150.2|22145.2|22130.7|22125.7|930
1745397000000|2025-04-23 08:30:00|22153.8|22123.8|22162.2|22132.2|22166.4|22136.4|22152.7|22122.7|452
1745397300000|2025-04-23 08:35:00|22161.6|22131.6|22171.8|22141.8|22172.9|22142.9|22161.6|22131.6|0
1745397600000|2025-04-23 08:40:00|22172|22142|22176|22146|22180.2|22150.2|22171.5|22141.5|0
1745397900000|2025-04-23 08:45:00|22175.2|22145.2|22181.2|22151.2|22182.6|22152.6|22172.4|22142.4|0
1745398200000|2025-04-23 08:50:00|22181.5|22151.5|22171.9|22141.9|22185.9|22155.9|22171.9|22141.9|0
1745398500000|2025-04-23 08:55:00|22171.6|22141.6|22165.8|22135.8|22173.7|22143.7|22163.5|22133.5|0
1745398800000|2025-04-23 09:00:00|22166.3|22136.3|22171.9|22141.9|22173.4|22143.4|22166.3|22136.3|0
1745399100000|2025-04-23 09:05:00|22171.4|22141.4|22177.1|22147.1|22177.3|22147.3|22169.7|22139.7|0
1745399400000|2025-04-23 09:10:00|22177.3|22147.3|22176.8|22146.8|22178.5|22148.5|22173.9|22143.9|0
1745399700000|2025-04-23 09:15:00|22177.3|22147.3|22145.7|22137.7|22186.7|22178.7|22143.7|22135.7|481
1745400000000|2025-04-23 09:20:00|22146.2|22138.2|22150.7|22142.7|22161.7|22153.7|22145.7|22137.7|152
1745400300000|2025-04-23 09:25:00|22151.2|22143.2|22155.7|22147.7|22160.7|22152.7|22150.7|22142.7|156
1745400600000|2025-04-23 09:30:00|22156.2|22148.2|22152.2|22144.2|22159.7|22151.7|22142.2|22134.2|156
1745400900000|2025-04-23 09:35:00|22152.7|22144.7|22169.2|22161.2|22170.7|22162.7|22152.2|22144.2|138
1745401200000|2025-04-23 09:40:00|22169.7|22161.7|22162.2|22154.2|22173.7|22165.7|22162.2|22154.2|223
1745401500000|2025-04-23 09:45:00|22162.7|22154.7|22156.7|22148.7|22164.7|22156.7|22149.7|22141.7|89
1745401800000|2025-04-23 09:50:00|22156.2|22148.2|22141.2|22133.2|22161.2|22153.2|22140.7|22132.7|146
1745402100000|2025-04-23 09:55:00|22143.2|22135.2|22141.2|22133.2|22151.7|22143.7|22140.2|22132.2|87
1745402400000|2025-04-23 10:00:00|22140.2|22132.2|22135.2|22127.2|22142.2|22134.2|22131.2|22123.2|75
1745402700000|2025-04-23 10:05:00|22135.7|22127.7|22133.7|22125.7|22143.2|22135.2|22131.7|22123.7|27
1745403000000|2025-04-23 10:10:00|22133.2|22125.2|22130.2|22122.2|22133.2|22125.2|22122.2|22114.2|136
1745403300000|2025-04-23 10:15:00|22128.7|22120.7|22134.2|22126.2|22137.7|22129.7|22126.7|22118.7|91
1745403600000|2025-04-23 10:20:00|22137.2|22129.2|22124.2|22116.2|22138.7|22130.7|22123.7|22115.7|129
1745403900000|2025-04-23 10:25:00|22123.7|22115.7|22122.2|22114.2|22124.2|22116.2|22117.2|22109.2|34
1745404200000|2025-04-23 10:30:00|22122.7|22114.7|22114.7|22106.7|22123.2|22115.2|22106.2|22098.2|224
1745404500000|2025-04-23 10:35:00|22114.2|22106.2|22128.2|22120.2|22131.2|22123.2|22109.7|22101.7|46
1745404800000|2025-04-23 10:40:00|22128.7|22120.7|22127.7|22119.7|22132.7|22124.7|22122.2|22114.2|79
1745405100000|2025-04-23 10:45:00|22128.7|22120.7|22137.7|22129.7|22138.7|22130.7|22122.2|22114.2|101
1745405400000|2025-04-23 10:50:00|22138.2|22130.2|22130.2|22122.2|22140.7|22132.7|22128.7|22120.7|27
1745405700000|2025-04-23 10:55:00|22130.7|22122.7|22126.7|22118.7|22132.7|22124.7|22121.7|22113.7|60
1745406000000|2025-04-23 11:00:00|22126.2|22118.2|22134.7|22126.7|22135.7|22127.7|22118.7|22110.7|20
1745406300000|2025-04-23 11:05:00|22134.2|22126.2|22120.7|22112.7|22136.7|22128.7|22120.7|22112.7|40
1745406600000|2025-04-23 11:10:00|22121.2|22113.2|22135.2|22127.2|22135.2|22127.2|22117.2|22109.2|21
1745406900000|2025-04-23 11:15:00|22134.2|22126.2|22126.2|22118.2|22135.7|22127.7|22123.7|22115.7|39
1745407200000|2025-04-23 11:20:00|22125.7|22117.7|22114.7|22106.7|22132.7|22124.7|22109.2|22101.2|108
1745407500000|2025-04-23 11:25:00|22115.2|22107.2|22106.7|22098.7|22119.2|22111.2|22105.2|22097.2|41
1745407800000|2025-04-23 11:30:00|22106.2|22098.2|22101.2|22093.2|22111.7|22103.7|22097.7|22089.7|80
1745408100000|2025-04-23 11:35:00|22101.7|22093.7|22108.7|22100.7|22111.7|22103.7|22100.7|22092.7|44
1745408400000|2025-04-23 11:40:00|22107.7|22099.7|22112.2|22104.2|22123.2|22115.2|22107.7|22099.7|40
1745408700000|2025-04-23 11:45:00|22112.7|22104.7|22112.7|22104.7|22122.7|22114.7|22110.7|22102.7|14
1745409000000|2025-04-23 11:50:00|22112.2|22104.2|22106.7|22098.7|22112.2|22104.2|22103.2|22095.2|27
1745409300000|2025-04-23 11:55:00|22106.2|22098.2|22106.7|22098.7|22110.2|22102.2|22103.2|22095.2|23
1745409600000|2025-04-23 12:00:00|22107.7|22099.7|22103.7|22095.7|22110.7|22102.7|22102.7|22094.7|33
1745409900000|2025-04-23 12:05:00|22103.2|22095.2|22111.2|22103.2|22111.7|22103.7|22099.2|22091.2|13
1745410200000|2025-04-23 12:10:00|22110.7|22102.7|22117.7|22109.7|22117.7|22109.7|22108.7|22100.7|36
1745410500000|2025-04-23 12:15:00|22118.2|22110.2|22116.7|22108.7|22122.2|22114.2|22110.2|22102.2|23
1745410800000|2025-04-23 12:20:00|22117.2|22109.2|22109.2|22101.2|22121.7|22113.7|22107.7|22099.7|52
1745411100000|2025-04-23 12:25:00|22109.7|22101.7|22115.7|22107.7|22122.7|22114.7|22108.7|22100.7|12
1745411400000|2025-04-23 12:30:00|22116.2|22108.2|22128.7|22120.7|22131.7|22123.7|22112.7|22104.7|17
1745411700000|2025-04-23 12:35:00|22129.2|22121.2|22128.2|22120.2|22132.7|22124.7|22127.2|22119.2|17
1745412000000|2025-04-23 12:40:00|22128.7|22120.7|22132.7|22124.7|22135.2|22127.2|22125.7|22117.7|67
1745412300000|2025-04-23 12:45:00|22132.2|22124.2|22138.7|22130.7|22141.2|22133.2|22132.2|22124.2|57
1745412600000|2025-04-23 12:50:00|22138.2|22130.2|22142.7|22134.7|22142.7|22134.7|22134.2|22126.2|23
1745412900000|2025-04-23 12:55:00|22143.2|22135.2|22151.2|22143.2|22152.7|22144.7|22140.2|22132.2|41
1745413200000|2025-04-23 13:00:00|22151.7|22143.7|22141.7|22133.7|22151.7|22143.7|22137.7|22129.7|62
1745413500000|2025-04-23 13:05:00|22141.2|22133.2|22137.2|22129.2|22148.7|22140.7|22130.2|22122.2|114
1745413800000|2025-04-23 13:10:00|22136.2|22128.2|22139.7|22131.7|22147.7|22139.7|22134.2|22126.2|88
1745414100000|2025-04-23 13:15:00|22139.2|22131.2|22138.2|22130.2|22146.2|22138.2|22136.2|22128.2|44
1745414400000|2025-04-23 13:20:00|22137.7|22129.7|22143.2|22135.2|22145.2|22137.2|22133.2|22125.2|48
1745414700000|2025-04-23 13:25:00|22143.7|22135.7|22131.7|22123.7|22148.2|22140.2|22123.7|22115.7|67
1745415000000|2025-04-23 13:30:00|22132.2|22124.2|22085.7|22077.7|22139.2|22131.2|22077.2|22069.2|544
1745415300000|2025-04-23 13:35:00|22085.2|22077.2|22165.7|22157.7|22298.2|22290.2|22063.7|22055.7|2880
1745415600000|2025-04-23 13:40:00|22160.7|22152.7|22287.7|22279.7|22319.2|22311.2|22158.2|22150.2|1637
1745415900000|2025-04-23 13:45:00|22291.2|22283.2|22352.7|22344.7|22372.2|22364.2|22288.7|22280.7|1016
1745416200000|2025-04-23 13:50:00|22355.7|22347.7|22237.2|22229.2|22355.7|22347.7|22211.2|22203.2|1157
1745416500000|2025-04-23 13:55:00|22236.7|22228.7|22249.2|22241.2|22262.2|22254.2|22200.7|22192.7|640
1745416800000|2025-04-23 14:00:00|22256.7|22248.7|22341.7|22333.7|22346.2|22338.2|22232.2|22224.2|1460
1745417100000|2025-04-23 14:05:00|22342.2|22334.2|22336.2|22328.2|22381.2|22373.2|22330.2|22322.2|998
1745417400000|2025-04-23 14:10:00|22335.7|22327.7|22275.7|22267.7|22340.7|22332.7|22265.2|22257.2|497
1745417700000|2025-04-23 14:15:00|22276.2|22268.2|22203.2|22195.2|22276.7|22268.7|22185.2|22177.2|615
1745418000000|2025-04-23 14:20:00|22203.7|22195.7|22221.7|22213.7|22243.2|22235.2|22190.2|22182.2|396
1745418300000|2025-04-23 14:25:00|22222.7|22214.7|22244.2|22236.2|22272.2|22264.2|22216.7|22208.7|357
1745418600000|2025-04-23 14:30:00|22240.2|22232.2|22253.2|22245.2|22267.2|22259.2|22232.7|22224.7|410
1745418900000|2025-04-23 14:35:00|22253.7|22245.7|22262.2|22254.2|22280.7|22272.7|22232.2|22224.2|227
1745419200000|2025-04-23 14:40:00|22262.7|22254.7|22279.7|22271.7|22296.7|22288.7|22249.7|22241.7|143
1745419500000|2025-04-23 14:45:00|22280.2|22272.2|22308.2|22300.2|22326.2|22318.2|22268.2|22260.2|288
1745419800000|2025-04-23 14:50:00|22308.7|22300.7|22255.2|22247.2|22309.2|22301.2|22250.7|22242.7|207
1745420100000|2025-04-23 14:55:00|22254.7|22246.7|22261.2|22253.2|22281.2|22273.2|22252.7|22244.7|78
1745420400000|2025-04-23 15:00:00|22261.7|22253.7|22226.2|22218.2|22268.2|22260.2|22202.7|22194.7|545
1745420700000|2025-04-23 15:05:00|22226.7|22218.7|22243.2|22235.2|22260.7|22252.7|22217.2|22209.2|87
1745421000000|2025-04-23 15:10:00|22242.2|22234.2|22243.7|22235.7|22257.2|22249.2|22237.2|22229.2|154
1745421300000|2025-04-23 15:15:00|22241.7|22233.7|22217.7|22209.7|22248.7|22240.7|22216.2|22208.2|144
1745421600000|2025-04-23 15:20:00|22216.7|22208.7|22209.7|22201.7|22246.7|22238.7|22144.7|22136.7|706
1745421900000|2025-04-23 15:25:00|22209.2|22201.2|22155.2|22147.2|22219.2|22211.2|22147.7|22139.7|240
1745422200000|2025-04-23 15:30:00|22155.7|22147.7|22172.2|22164.2|22172.7|22164.7|22128.7|22120.7|233
1745422500000|2025-04-23 15:35:00|22171.7|22163.7|22170.2|22162.2|22181.2|22173.2|22164.7|22156.7|153
1745422800000|2025-04-23 15:40:00|22169.7|22161.7|22149.2|22141.2|22177.7|22169.7|22149.2|22141.2|78
1745423100000|2025-04-23 15:45:00|22149.7|22141.7|22116.2|22108.2|22160.2|22152.2|22115.2|22107.2|269
1745423400000|2025-04-23 15:50:00|22116.7|22108.7|22115.2|22107.2|22126.2|22118.2|22093.7|22085.7|107
1745423700000|2025-04-23 15:55:00|22115.7|22107.7|22123.2|22115.2|22140.7|22132.7|22115.7|22107.7|132
1745424000000|2025-04-23 16:00:00|22124.2|22116.2|22129.2|22121.2|22137.2|22129.2|22110.7|22102.7|110
1745424300000|2025-04-23 16:05:00|22129.7|22121.7|22088.7|22080.7|22132.2|22124.2|22080.7|22072.7|462
1745424600000|2025-04-23 16:10:00|22089.2|22081.2|22113.7|22105.7|22120.2|22112.2|22088.2|22080.2|132
1745424900000|2025-04-23 16:15:00|22114.2|22106.2|22095.7|22087.7|22126.2|22118.2|22088.7|22080.7|322
1745425200000|2025-04-23 16:20:00|22096.2|22088.2|22079.7|22071.7|22097.7|22089.7|22072.7|22064.7|141
1745425500000|2025-04-23 16:25:00|22080.2|22072.2|22099.2|22091.2|22105.7|22097.7|22074.2|22066.2|237
1745425800000|2025-04-23 16:30:00|22098.7|22090.7|22083.7|22075.7|22100.2|22092.2|22078.7|22070.7|145
1745426100000|2025-04-23 16:35:00|22084.2|22076.2|22077.2|22069.2|22090.7|22082.7|22075.7|22067.7|166
1745426400000|2025-04-23 16:40:00|22075.7|22067.7|22076.7|22068.7|22080.7|22072.7|22068.7|22060.7|138
1745426700000|2025-04-23 16:45:00|22076.2|22068.2|22061.7|22053.7|22078.7|22070.7|22056.7|22048.7|70
1745427000000|2025-04-23 16:50:00|22061.2|22053.2|22063.2|22055.2|22070.2|22062.2|22051.2|22043.2|237
1745427300000|2025-04-23 16:55:00|22062.7|22054.7|22095.2|22087.2|22097.2|22089.2|22055.7|22047.7|177
1745427600000|2025-04-23 17:00:00|22095.7|22087.7|22084.2|22076.2|22096.7|22088.7|22058.2|22050.2|130
1745427900000|2025-04-23 17:05:00|22083.7|22075.7|22088.7|22080.7|22097.7|22089.7|22076.2|22068.2|79
1745428200000|2025-04-23 17:10:00|22088.2|22080.2|22097.2|22089.2|22097.2|22089.2|22080.7|22072.7|59
1745428500000|2025-04-23 17:15:00|22097.7|22089.7|22095.7|22087.7|22098.7|22090.7|22087.7|22079.7|112
1745428800000|2025-04-23 17:20:00|22096.2|22088.2|22092.7|22084.7|22098.7|22090.7|22089.7|22081.7|95
1745429100000|2025-04-23 17:25:00|22093.2|22085.2|22073.7|22065.7|22098.7|22090.7|22072.7|22064.7|106
1745429400000|2025-04-23 17:30:00|22073.2|22065.2|22075.2|22067.2|22085.7|22077.7|22065.2|22057.2|99
1745429700000|2025-04-23 17:35:00|22075.7|22067.7|22061.2|22053.2|22082.7|22074.7|22051.7|22043.7|81
1745430000000|2025-04-23 17:40:00|22061.7|22053.7|22080.2|22072.2|22084.2|22076.2|22058.7|22050.7|85
1745430300000|2025-04-23 17:45:00|22079.7|22071.7|22071.7|22063.7|22081.7|22073.7|22062.2|22054.2|56
1745430600000|2025-04-23 17:50:00|22071.2|22063.2|22090.7|22082.7|22093.7|22085.7|22066.7|22058.7|62
1745430900000|2025-04-23 17:55:00|22091.2|22083.2|22092.7|22084.7|22100.2|22092.2|22086.7|22078.7|91
1745431200000|2025-04-23 18:00:00|22092.2|22084.2|22087.7|22079.7|22094.7|22086.7|22068.2|22060.2|71
1745431500000|2025-04-23 18:05:00|22088.2|22080.2|22083.7|22075.7|22092.2|22084.2|22082.2|22074.2|29
1745431800000|2025-04-23 18:10:00|22083.2|22075.2|22085.7|22077.7|22094.2|22086.2|22077.2|22069.2|78
1745432100000|2025-04-23 18:15:00|22086.2|22078.2|22091.2|22083.2|22096.7|22088.7|22083.7|22075.7|46
1745432400000|2025-04-23 18:20:00|22091.7|22083.7|22074.7|22066.7|22100.2|22092.2|22071.2|22063.2|78
1745432700000|2025-04-23 18:25:00|22074.2|22066.2|22053.2|22045.2|22074.2|22066.2|22050.2|22042.2|93
1745433000000|2025-04-23 18:30:00|22053.7|22045.7|22067.2|22059.2|22081.7|22073.7|22051.7|22043.7|200
1745433300000|2025-04-23 18:35:00|22066.7|22058.7|22075.2|22067.2|22080.7|22072.7|22066.7|22058.7|165
1745433600000|2025-04-23 18:40:00|22075.7|22067.7|22049.7|22041.7|22075.7|22067.7|22047.7|22039.7|63
1745433900000|2025-04-23 18:45:00|22049.2|22041.2|22054.7|22046.7|22058.2|22050.2|22046.7|22038.7|64
1745434200000|2025-04-23 18:50:00|22055.2|22047.2|22043.7|22035.7|22057.2|22049.2|22041.2|22033.2|94
1745434500000|2025-04-23 18:55:00|22043.2|22035.2|22057.3|22027.3|22062.2|22054.2|22040.7|22027|81
1745434800000|2025-04-23 19:00:00|22057.2|22027.2|22048.1|22018.1|22064.5|22034.5|22046.8|22016.8|0
1745435100000|2025-04-23 19:05:00|22048|22018|22057.7|22027.7|22064.2|22034.2|22048|22018|0
1745435400000|2025-04-23 19:10:00|22057.6|22027.6|22061.9|22031.9|22066.8|22036.8|22056.3|22026.3|0
1745435700000|2025-04-23 19:15:00|22062.1|22032.1|22057|22027|22063|22033|22051.8|22021.8|0
1745436000000|2025-04-23 19:20:00|22056.9|22026.9|22050.7|22020.7|22059|22029|22048.2|22018.2|0
1745436300000|2025-04-23 19:25:00|22050.4|22020.4|22047.8|22017.8|22058.8|22028.8|22045.9|22015.9|0
1745436600000|2025-04-23 19:30:00|22047.5|22017.5|22043.7|22013.7|22059.4|22029.4|22041.6|22011.6|0
1745436900000|2025-04-23 19:35:00|22043.4|22013.4|22034.8|22004.8|22044.2|22014.2|22032|22002|0
1745437200000|2025-04-23 19:40:00|22034.7|22004.7|22043.3|22013.3|22048.1|22018.1|22033.6|22003.6|0
1745437500000|2025-04-23 19:45:00|22043.4|22013.4|22048.4|22018.4|22050.6|22020.6|22032|22002|0
1745437800000|2025-04-23 19:50:00|22049.6|22019.6|22065.2|22035.2|22066.3|22036.3|22046.8|22016.8|0
1745438100000|2025-04-23 19:55:00|22065|22035|22029.4|21999.4|22065.8|22035.8|22026.4|21996.4|0
1745438400000|2025-04-23 20:00:00|22026.6|21996.6|22032.4|22002.4|22039.2|22009.2|22025.1|21995.1|0
1745438700000|2025-04-23 20:05:00|22031.9|22001.9|22046.5|22016.5|22047.1|22017.1|22025.7|21995.7|0
1745439000000|2025-04-23 20:10:00|22046|22016|22034.9|22004.9|22053.9|22023.9|22033.7|22003.7|0
1745439300000|2025-04-23 20:15:00|22034.3|22004.3|22074.7|22044.7|22082.7|22052.7|22034.3|22004.3|0
1745439600000|2025-04-23 20:20:00|22075.8|22045.8|22080.3|22050.3|22101.1|22071.1|22069.8|22039.8|0
1745439900000|2025-04-23 20:25:00|22080.2|22050.2|22091.4|22061.4|22113.9|22083.9|22079|22049|0
1745440200000|2025-04-23 20:30:00|22091.3|22061.3|22094.9|22064.9|22103.5|22073.5|22085.1|22055.1|0
1745440500000|2025-04-23 20:35:00|22094.4|22064.4|22083.3|22053.3|22096.7|22066.7|22082.1|22052.1|0
1745440800000|2025-04-23 20:40:00|22083.8|22053.8|22067.4|22037.4|22085.1|22055.1|22067.4|22037.4|0
1745441100000|2025-04-23 20:45:00|22067.9|22037.9|22071|22041|22079.6|22049.6|22067.4|22037.4|0
1745441400000|2025-04-23 20:50:00|22071.6|22041.6|22081.5|22051.5|22081.5|22051.5|22071|22041|0
1745441700000|2025-04-23 20:55:00|22080.9|22050.9|22065.5|22035.5|22081.5|22051.5|22065.5|22035.5|0
1745442000000|2025-04-23 21:00:00|22066.4|22036.4|22073.1|22043.1|22073.1|22043.1|22066.4|22036.4|0
1745442300000|2025-04-23 21:05:00|22075.4|22045.4|22080.6|22050.6|22080.9|22050.9|22071.8|22041.8|0
1745442600000|2025-04-23 21:10:00|22083.3|22053.3|22086.6|22056.6|22091|22061|22082.5|22052.5|0
1745442900000|2025-04-23 21:15:00|22086.7|22056.7|22086|22056|22086.9|22056.9|22080.2|22050.2|0
1745443200000|2025-04-23 21:20:00|22086.7|22056.7|22085|22055|22091.1|22061.1|22080.4|22050.4|0
1745443500000|2025-04-23 21:25:00|22083.5|22053.5|22077|22047|22083.8|22053.8|22077|22047|0
1745443800000|2025-04-23 21:30:00|22078.4|22048.4|22073.1|22043.1|22078.7|22048.7|22070.2|22040.2|0
1745444100000|2025-04-23 21:35:00|22073|22043|22066.8|22036.8|22073.8|22043.8|22066.8|22036.8|0
1745444400000|2025-04-23 21:40:00|22068|22038|22060.4|22030.4|22072.4|22042.4|22060.4|22030.4|0
1745444700000|2025-04-23 21:45:00|22060.5|22030.5|22045.5|22015.5|22060.5|22030.5|22041.2|22011.2|0
1745445000000|2025-04-23 21:50:00|22045.4|22015.4|22047.1|22017.1|22058.4|22028.4|22045.3|22015.3|0
1745445300000|2025-04-23 21:55:00|22046.9|22016.9|22053.4|22023.4|22053.4|22023.4|22040.3|22010.3|0
1745445600000|2025-04-23 22:00:00|22070.2|22040.2|22028|21998|22071.9|22041.9|22025.6|21995.6|0
1745445900000|2025-04-23 22:05:00|22027.8|21997.8|22016.1|21986.1|22037.5|22007.5|22014.9|21984.9|0
1745446200000|2025-04-23 22:10:00|22016.4|21986.4|22016.1|21986.1|22030.2|22000.2|22016.1|21986.1|0
1745446500000|2025-04-23 22:15:00|22016.4|21986.4|22027.1|21997.1|22031.7|22001.7|22012.4|21982.4|0
1745446800000|2025-04-23 22:20:00|22027.7|21997.7|22024.1|21994.1|22031.4|22001.4|22023.1|21993.1|0
1745447100000|2025-04-23 22:25:00|22023.8|21993.8|22048.3|22018.3|22048.9|22018.9|22023.1|21993.1|0
1745447400000|2025-04-23 22:30:00|22048.8|22018.8|22058.4|22028.4|22058.7|22028.7|22044.3|22014.3|0
1745447700000|2025-04-23 22:35:00|22058.1|22028.1|22066.6|22036.6|22069.1|22039.1|22057.5|22027.5|0
1745448000000|2025-04-23 22:40:00|22066.4|22036.4|22065.7|22035.7|22076.5|22046.5|22065.4|22035.4|0
1745448300000|2025-04-23 22:45:00|22065.4|22035.4|22066.6|22036.6|22070.3|22040.3|22059.9|22029.9|0
1745448600000|2025-04-23 22:50:00|22065.8|22035.8|22059.1|22029.1|22065.8|22035.8|22050.1|22020.1|0
1745448900000|2025-04-23 22:55:00|22058.8|22028.8|22065.6|22035.6|22069|22039|22058.1|22028.1|0
1745449200000|2025-04-23 23:00:00|22065.3|22035.3|22069.6|22039.6|22073|22043|22060.1|22030.1|0
1745449500000|2025-04-23 23:05:00|22070.2|22040.2|22085.2|22055.2|22089.2|22059.2|22070.2|22040.2|0
1745449800000|2025-04-23 23:10:00|22084.9|22054.9|22088.9|22058.9|22093.2|22063.2|22080|22050|0
1745450100000|2025-04-23 23:15:00|22088.6|22058.6|22085.8|22055.8|22089.8|22059.8|22084.6|22054.6|0
1745450400000|2025-04-23 23:20:00|22086.1|22056.1|22097.5|22067.5|22099.6|22069.6|22085.8|22055.8|0
1745450700000|2025-04-23 23:25:00|22096.9|22066.9|22090.7|22060.7|22104.8|22074.8|22089.8|22059.8|0
1745451000000|2025-04-23 23:30:00|22090.5|22060.5|22080.6|22050.6|22090.7|22060.7|22077.9|22047.9|0
1745451300000|2025-04-23 23:35:00|22081.2|22051.2|22080.6|22050.6|22081.6|22051.6|22075.7|22045.7|0
1745451600000|2025-04-23 23:40:00|22080.9|22050.9|22082.7|22052.7|22085.4|22055.4|22078.1|22048.1|0
1745451900000|2025-04-23 23:45:00|22082.4|22052.4|22083.9|22053.9|22086.7|22056.7|22080.8|22050.8|0
1745452200000|2025-04-23 23:50:00|22084.2|22054.2|22091.5|22061.5|22092.5|22062.5|22083.9|22053.9|0
1745452500000|2025-04-23 23:55:00|22091.3|22061.3|22088.2|22058.2|22096.1|22066.1|22088.2|22058.2|0
1745452800000|2025-04-24 00:00:00|22088.7|22058.7|22101.4|22071.4|22103.5|22073.5|22079.3|22049.3|0
1745453100000|2025-04-24 00:05:00|22101.1|22071.1|22105.6|22075.6|22108.1|22078.1|22092.8|22062.8|0
1745453400000|2025-04-24 00:10:00|22105.4|22075.4|22098.9|22068.9|22109.9|22079.9|22094|22064|0
1745453700000|2025-04-24 00:15:00|22099.2|22069.2|22104.3|22074.3|22106.5|22076.5|22090.7|22060.7|0
1745454000000|2025-04-24 00:20:00|22104.4|22074.4|22093|22063|22106.2|22076.2|22091.3|22061.3|0
1745454300000|2025-04-24 00:25:00|22092.7|22062.7|22088.6|22058.6|22094.1|22064.1|22085.9|22055.9|0
1745454600000|2025-04-24 00:30:00|22088.3|22058.3|22088.5|22058.5|22093.2|22063.2|22085.4|22055.4|0
1745454900000|2025-04-24 00:35:00|22088.3|22058.3|22091.1|22061.1|22092.6|22062.6|22083.7|22053.7|0
1745455200000|2025-04-24 00:40:00|22091|22061|22095|22065|22099.2|22069.2|22087.9|22057.9|0
1745455500000|2025-04-24 00:45:00|22095.2|22065.2|22087.9|22057.9|22096.2|22066.2|22086.5|22056.5|0
1745455800000|2025-04-24 00:50:00|22089.1|22059.1|22113.8|22083.8|22113.8|22083.8|22088.3|22058.3|0
1745456100000|2025-04-24 00:55:00|22113.2|22083.2|22117.4|22087.4|22121.3|22091.3|22113.2|22083.2|0
1745456400000|2025-04-24 01:00:00|22119.4|22089.4|22122.9|22092.9|22127.4|22097.4|22115.4|22085.4|0
1745456700000|2025-04-24 01:05:00|22122.7|22092.7|22120.2|22090.2|22126.7|22096.7|22113.6|22083.6|0
1745457000000|2025-04-24 01:10:00|22119.9|22089.9|22123.4|22093.4|22125.9|22095.9|22118.5|22088.5|0
1745457300000|2025-04-24 01:15:00|22122.2|22092.2|22017.3|22012.3|22122.2|22092.2|22017.3|22012.3|1909
1745457600000|2025-04-24 01:20:00|22018.3|22013.3|22049.8|22044.8|22054.8|22049.8|22017.3|22012.3|689
1745457900000|2025-04-24 01:25:00|22049.3|22044.3|22039.8|22034.8|22049.3|22044.3|22031.8|22026.8|346
1745458200000|2025-04-24 01:30:00|22031.8|22026.8|21997.8|21992.8|22056.3|22051.3|21978.8|21973.8|3608
1745458500000|2025-04-24 01:35:00|21998.8|21993.8|22072.8|22067.8|22077.3|22072.3|21991.3|21986.3|2586
1745458800000|2025-04-24 01:40:00|22067.3|22062.3|22039.8|22034.8|22072.8|22067.8|22028.3|22023.3|2030
1745459100000|2025-04-24 01:45:00|22040.8|22035.8|22046.8|22041.8|22074.3|22069.3|22017.3|22012.3|1787
1745459400000|2025-04-24 01:50:00|22047.3|22042.3|21945.3|21940.3|22059.8|22054.8|21942.8|21937.8|2883
1745459700000|2025-04-24 01:55:00|21944.8|21939.8|21974.3|21969.3|21995.3|21990.3|21936.3|21931.3|2193
1745460000000|2025-04-24 02:00:00|21970.8|21965.8|21957.3|21952.3|21986.8|21981.8|21937.8|21932.8|1565
1745460300000|2025-04-24 02:05:00|21956.3|21951.3|21993.3|21988.3|21995.3|21990.3|21954.3|21949.3|1111
1745460600000|2025-04-24 02:10:00|21995.3|21990.3|21980.8|21975.8|22021.3|22016.3|21979.3|21974.3|1327
1745460900000|2025-04-24 02:15:00|21979.3|21974.3|21967.8|21962.8|22011.3|22006.3|21953.8|21948.8|1215
1745461200000|2025-04-24 02:20:00|21968.3|21963.3|21989.3|21984.3|21995.3|21990.3|21968.3|21963.3|783
1745461500000|2025-04-24 02:25:00|21987.3|21982.3|22001.3|21996.3|22013.3|22008.3|21985.3|21980.3|1642
1745461800000|2025-04-24 02:30:00|22000.3|21995.3|21933.3|21928.3|22017.3|22012.3|21929.3|21924.3|1425
1745462100000|2025-04-24 02:35:00|21932.8|21927.8|21927.3|21922.3|21955.8|21950.8|21911.3|21906.3|1540
1745462400000|2025-04-24 02:40:00|21925.3|21920.3|21926.8|21921.8|21943.3|21938.3|21919.3|21914.3|801
1745462700000|2025-04-24 02:45:00|21925.3|21920.3|21895.3|21890.3|21928.8|21923.8|21892.8|21887.8|1080
1745463000000|2025-04-24 02:50:00|21896.3|21891.3|21862.3|21857.3|21898.3|21893.3|21855.3|21850.3|1291
1745463300000|2025-04-24 02:55:00|21861.8|21856.8|21845.8|21840.8|21862.3|21857.3|21830.3|21825.3|1881
1745463600000|2025-04-24 03:00:00|21844.3|21839.3|21783.3|21778.3|21844.3|21839.3|21772.8|21767.8|2153
1745463900000|2025-04-24 03:05:00|21785.3|21780.3|21731.3|21726.3|21785.3|21780.3|21727.3|21722.3|2630
1745464200000|2025-04-24 03:10:00|21730.3|21725.3|21732.3|21727.3|21749.3|21744.3|21707.3|21702.3|1394
1745464500000|2025-04-24 03:15:00|21731.3|21726.3|21738.8|21733.8|21754.3|21749.3|21715.3|21710.3|1042
1745464800000|2025-04-24 03:20:00|21737.3|21732.3|21749.3|21744.3|21761.3|21756.3|21730.3|21725.3|1899
1745465100000|2025-04-24 03:25:00|21750.3|21745.3|21749.3|21744.3|21779.3|21774.3|21748.8|21743.8|1653
1745465400000|2025-04-24 03:30:00|21749.8|21744.8|21777.8|21772.8|21781.3|21776.3|21744.3|21739.3|578
1745465700000|2025-04-24 03:35:00|21777.3|21772.3|21761.8|21756.8|21783.3|21778.3|21760.8|21755.8|1558
1745466000000|2025-04-24 03:40:00|21762.3|21757.3|21775.8|21770.8|21778.3|21773.3|21755.3|21750.3|297
1745466300000|2025-04-24 03:45:00|21775.3|21770.3|21778.8|21773.8|21787.8|21782.8|21766.8|21761.8|423
1745466600000|2025-04-24 03:50:00|21777.3|21772.3|21777.3|21772.3|21778.8|21773.8|21768.3|21763.3|237
1745466900000|2025-04-24 03:55:00|21777.8|21772.8|21785.3|21780.3|21790.3|21785.3|21776.8|21771.8|367
1745467200000|2025-04-24 04:00:00|21798|21768|21799.3|21769.3|21802.2|21772.2|21794.4|21764.4|2
1745467500000|2025-04-24 04:05:00|21799.6|21769.6|21794.4|21764.4|21800.5|21770.5|21793|21763|0
1745467800000|2025-04-24 04:10:00|21794.1|21764.1|21788.8|21758.8|21794.4|21764.4|21787.3|21757.3|0
1745468100000|2025-04-24 04:15:00|21789.1|21759.1|21786.1|21756.1|21789.9|21759.9|21780.4|21750.4|0
1745468400000|2025-04-24 04:20:00|21786.4|21756.4|21790|21760|21794.4|21764.4|21785.6|21755.6|0
1745468700000|2025-04-24 04:25:00|21790.2|21760.2|21784.7|21754.7|21791.9|21761.9|21784.1|21754.1|0
1745469000000|2025-04-24 04:30:00|21784.4|21754.4|21786.3|21756.3|21787.7|21757.7|21775.5|21745.5|0
1745469300000|2025-04-24 04:35:00|21786.6|21756.6|21792.4|21762.4|21792.4|21762.4|21786.1|21756.1|0
1745469600000|2025-04-24 04:40:00|21792.2|21762.2|21804.4|21774.4|21805.8|21775.8|21792.2|21762.2|0
1745469900000|2025-04-24 04:45:00|21804.7|21774.7|21803.4|21773.4|21806.5|21776.5|21801.2|21771.2|0
1745470200000|2025-04-24 04:50:00|21803.7|21773.7|21800.2|21770.2|21804|21774|21799.7|21769.7|0
1745470500000|2025-04-24 04:55:00|21800.5|21770.5|21801.3|21771.3|21801.3|21771.3|21799.4|21769.4|8
1745470800000|2025-04-24 05:00:00|21801.6|21771.6|21807.3|21802.3|21808.8|21803.8|21765.3|21760.3|1165
1745471100000|2025-04-24 05:05:00|21806.8|21801.8|21810.8|21805.8|21827.3|21822.3|21797.3|21792.3|1277
1745471400000|2025-04-24 05:10:00|21810.3|21805.3|21794.3|21789.3|21820.3|21815.3|21788.3|21783.3|552
1745471700000|2025-04-24 05:15:00|21793.8|21788.8|21811.3|21806.3|21817.3|21812.3|21790.3|21785.3|469
1745472000000|2025-04-24 05:20:00|21811.8|21806.8|21819.3|21814.3|21822.3|21817.3|21785.8|21780.8|618
1745472300000|2025-04-24 05:25:00|21818.8|21813.8|21819.8|21814.8|21829.3|21824.3|21796.3|21791.3|623
1745472600000|2025-04-24 05:30:00|21817.3|21812.3|21830.8|21825.8|21833.3|21828.3|21802.8|21797.8|489
1745472900000|2025-04-24 05:35:00|21831.8|21826.8|21857.3|21852.3|21864.8|21859.8|21826.3|21821.3|1398
1745473200000|2025-04-24 05:40:00|21857.8|21852.8|21842.8|21837.8|21860.8|21855.8|21834.8|21829.8|601
1745473500000|2025-04-24 05:45:00|21843.3|21838.3|21865.8|21860.8|21866.3|21861.3|21826.8|21821.8|695
1745473800000|2025-04-24 05:50:00|21865.3|21860.3|21820.3|21815.3|21865.3|21860.3|21820.3|21815.3|441
1745474100000|2025-04-24 05:55:00|21822.3|21817.3|21816.3|21811.3|21828.3|21823.3|21803.3|21798.3|581
1745474400000|2025-04-24 06:00:00|21815.8|21810.8|21817.3|21812.3|21831.8|21826.8|21807.3|21802.3|485
1745474700000|2025-04-24 06:05:00|21817.8|21812.8|21796.3|21791.3|21838.8|21833.8|21788.3|21783.3|495
1745475000000|2025-04-24 06:10:00|21795.8|21790.8|21790.3|21785.3|21811.3|21806.3|21790.3|21785.3|387
1745475300000|2025-04-24 06:15:00|21791.3|21786.3|21788.8|21783.8|21808.8|21803.8|21788.3|21783.3|620
1745475600000|2025-04-24 06:20:00|21789.3|21784.3|21788.8|21783.8|21803.3|21798.3|21775.3|21770.3|526
1745475900000|2025-04-24 06:25:00|21791.3|21786.3|21804.3|21799.3|21812.3|21807.3|21791.3|21786.3|336
1745476200000|2025-04-24 06:30:00|21804.8|21799.8|21815.3|21810.3|21816.3|21811.3|21787.3|21782.3|516
1745476500000|2025-04-24 06:35:00|21814.8|21809.8|21814.3|21809.3|21823.3|21818.3|21802.3|21797.3|399
1745476800000|2025-04-24 06:40:00|21813.8|21808.8|21817.3|21812.3|21821.8|21816.8|21806.3|21801.3|349
1745477100000|2025-04-24 06:45:00|21818.8|21813.8|21808.8|21803.8|21823.8|21818.8|21803.3|21798.3|402
1745477400000|2025-04-24 06:50:00|21809.3|21804.3|21813.3|21808.3|21815.8|21810.8|21807.3|21802.3|231
1745477700000|2025-04-24 06:55:00|21812.8|21807.8|21814.3|21809.3|21824.3|21819.3|21810.3|21805.3|349
1745478000000|2025-04-24 07:00:00|21812.3|21807.3|21832.3|21827.3|21836.8|21831.8|21808.8|21803.8|612
1745478300000|2025-04-24 07:05:00|21832.8|21827.8|21829.3|21824.3|21840.8|21835.8|21807.3|21802.3|836
1745478600000|2025-04-24 07:10:00|21828.8|21823.8|21846.3|21841.3|21847.8|21842.8|21823.8|21818.8|600
1745478900000|2025-04-24 07:15:00|21845.3|21840.3|21843.3|21838.3|21849.8|21844.8|21832.8|21827.8|600
1745479200000|2025-04-24 07:20:00|21842.8|21837.8|21828.3|21823.3|21848.3|21843.3|21826.3|21821.3|481
1745479500000|2025-04-24 07:25:00|21828.8|21823.8|21835.3|21830.3|21836.3|21831.3|21817.8|21812.8|741
1745479800000|2025-04-24 07:30:00|21834.8|21829.8|21817.8|21812.8|21834.8|21829.8|21814.8|21809.8|445
1745480100000|2025-04-24 07:35:00|21818.3|21813.3|21823.8|21818.8|21832.3|21827.3|21815.8|21810.8|503
1745480400000|2025-04-24 07:40:00|21823.3|21818.3|21808.3|21803.3|21823.8|21818.8|21806.8|21801.8|620
1745480700000|2025-04-24 07:45:00|21811.3|21806.3|21846.3|21841.3|21849.3|21844.3|21807.8|21802.8|909
1745481000000|2025-04-24 07:50:00|21846.8|21841.8|21858.3|21853.3|21864.8|21859.8|21844.3|21839.3|828
1745481300000|2025-04-24 07:55:00|21858.8|21853.8|21866.3|21861.3|21869.8|21864.8|21858.8|21853.8|1067
1745481600000|2025-04-24 08:00:00|21867.3|21862.3|21898.3|21893.3|21898.3|21893.3|21863.3|21858.3|2178
1745481900000|2025-04-24 08:05:00|21897.8|21892.8|21900.3|21895.3|21905.8|21900.8|21881.8|21876.8|1544
1745482200000|2025-04-24 08:10:00|21899.8|21894.8|21886.3|21881.3|21905.3|21900.3|21886.3|21881.3|5482
1745482500000|2025-04-24 08:15:00|21885.8|21880.8|21886.3|21881.3|21895.3|21890.3|21875.3|21870.3|4506
1745482800000|2025-04-24 08:20:00|21884.8|21879.8|21891.8|21886.8|21901.8|21896.8|21882.3|21877.3|1445
1745483100000|2025-04-24 08:25:00|21891.3|21886.3|21891.3|21886.3|21891.3|21886.3|21876.8|21871.8|817
1745483400000|2025-04-24 08:30:00|21898.3|21868.3|21903.7|21873.7|21903.7|21873.7|21897.7|21867.7|2
1745483700000|2025-04-24 08:35:00|21903.9|21873.9|21896.8|21866.8|21904.6|21874.6|21890.3|21860.3|370
1745484000000|2025-04-24 08:40:00|21896.5|21866.5|21889.4|21859.4|21896.8|21866.8|21879.2|21849.2|0
1745484300000|2025-04-24 08:45:00|21889.3|21859.3|21887.1|21857.1|21893|21863|21878.1|21848.1|0
1745484600000|2025-04-24 08:50:00|21887.7|21857.7|21892.7|21862.7|21893.8|21863.8|21880.9|21850.9|0
1745484900000|2025-04-24 08:55:00|21892.4|21862.4|21901.1|21871.1|21903.4|21873.4|21890.8|21860.8|0
1745485200000|2025-04-24 09:00:00|21901.4|21871.4|21909|21879|21909.3|21879.3|21901.1|21871.1|0
1745485500000|2025-04-24 09:05:00|21909.3|21879.3|21902.2|21872.2|21909.5|21879.5|21901.7|21871.7|0
1745485800000|2025-04-24 09:10:00|21902.8|21872.8|21910.4|21880.4|21911.2|21881.2|21901.8|21871.8|0
1745486100000|2025-04-24 09:15:00|21882.8|21874.8|21883.8|21875.8|21897.8|21889.8|21878.8|21870.8|197
1745486400000|2025-04-24 09:20:00|21883.3|21875.3|21889.8|21881.8|21906.3|21898.3|21872.8|21864.8|220
1745486700000|2025-04-24 09:25:00|21890.3|21882.3|21890.8|21882.8|21900.8|21892.8|21884.8|21876.8|87
1745487000000|2025-04-24 09:30:00|21889.8|21881.8|21902.8|21894.8|21904.8|21896.8|21887.3|21879.3|259
1745487300000|2025-04-24 09:35:00|21902.3|21894.3|21901.3|21893.3|21904.3|21896.3|21894.8|21886.8|35
1745487600000|2025-04-24 09:40:00|21902.8|21894.8|21914.3|21906.3|21918.8|21910.8|21900.8|21892.8|89
1745487900000|2025-04-24 09:45:00|21914.8|21906.8|21917.8|21909.8|21921.8|21913.8|21910.3|21902.3|123
1745488200000|2025-04-24 09:50:00|21916.3|21908.3|21905.8|21897.8|21916.3|21908.3|21904.3|21896.3|56
1745488500000|2025-04-24 09:55:00|21906.3|21898.3|21911.3|21903.3|21911.3|21903.3|21905.8|21897.8|48
1745488800000|2025-04-24 10:00:00|21911.8|21903.8|21934.8|21926.8|21934.8|21926.8|21911.3|21903.3|186
1745489100000|2025-04-24 10:05:00|21935.3|21927.3|21942.3|21934.3|21952.8|21944.8|21931.8|21923.8|234
1745489400000|2025-04-24 10:10:00|21940.3|21932.3|21937.3|21929.3|21942.8|21934.8|21927.8|21919.8|61
1745489700000|2025-04-24 10:15:00|21937.8|21929.8|21937.8|21929.8|21944.3|21936.3|21933.3|21925.3|38
1745490000000|2025-04-24 10:20:00|21937.3|21929.3|21932.3|21924.3|21942.3|21934.3|21930.8|21922.8|39
1745490300000|2025-04-24 10:25:00|21931.8|21923.8|21938.3|21930.3|21939.3|21931.3|21930.8|21922.8|23
1745490600000|2025-04-24 10:30:00|21937.8|21929.8|21954.3|21946.3|21959.8|21951.8|21933.8|21925.8|143
1745490900000|2025-04-24 10:35:00|21954.8|21946.8|21950.3|21942.3|21956.8|21948.8|21949.8|21941.8|36
1745491200000|2025-04-24 10:40:00|21950.8|21942.8|21955.3|21947.3|21956.3|21948.3|21933.3|21925.3|35
1745491500000|2025-04-24 10:45:00|21955.8|21947.8|21955.8|21947.8|21957.3|21949.3|21942.8|21934.8|79
1745491800000|2025-04-24 10:50:00|21956.3|21948.3|21969.3|21961.3|21971.3|21963.3|21951.8|21943.8|58
1745492100000|2025-04-24 10:55:00|21968.8|21960.8|21966.3|21958.3|21971.3|21963.3|21956.3|21948.3|60
1745492400000|2025-04-24 11:00:00|21966.8|21958.8|21950.8|21942.8|21966.8|21958.8|21947.8|21939.8|101
1745492700000|2025-04-24 11:05:00|21950.3|21942.3|21958.8|21950.8|21960.3|21952.3|21946.3|21938.3|39
1745493000000|2025-04-24 11:10:00|21958.3|21950.3|21962.3|21954.3|21965.8|21957.8|21957.8|21949.8|16
1745493300000|2025-04-24 11:15:00|21961.8|21953.8|21957.3|21949.3|21965.8|21957.8|21953.3|21945.3|37
1745493600000|2025-04-24 11:20:00|21956.8|21948.8|21955.3|21947.3|21961.3|21953.3|21952.8|21944.8|7
1745493900000|2025-04-24 11:25:00|21955.8|21947.8|21960.8|21952.8|21964.8|21956.8|21954.3|21946.3|34
1745494200000|2025-04-24 11:30:00|21960.3|21952.3|21948.3|21940.3|21960.3|21952.3|21948.3|21940.3|48
1745494500000|2025-04-24 11:35:00|21947.8|21939.8|21967.3|21959.3|21997.3|21989.3|21947.3|21939.3|507
1745494800000|2025-04-24 11:40:00|21967.8|21959.8|21963.3|21955.3|21979.3|21971.3|21962.8|21954.8|101
1745495100000|2025-04-24 11:45:00|21962.8|21954.8|21953.3|21945.3|21964.8|21956.8|21952.8|21944.8|31
1745495400000|2025-04-24 11:50:00|21952.8|21944.8|21955.3|21947.3|21963.3|21955.3|21950.3|21942.3|52
1745495700000|2025-04-24 11:55:00|21954.8|21946.8|21956.3|21948.3|21957.3|21949.3|21940.8|21932.8|115
1745496000000|2025-04-24 12:00:00|21955.8|21947.8|21974.3|21966.3|21980.8|21972.8|21954.3|21946.3|62
1745496300000|2025-04-24 12:05:00|21974.8|21966.8|21974.3|21966.3|21980.3|21972.3|21968.8|21960.8|55
1745496600000|2025-04-24 12:10:00|21973.8|21965.8|21976.8|21968.8|21978.8|21970.8|21969.3|21961.3|26
1745496900000|2025-04-24 12:15:00|21974.3|21966.3|21982.3|21974.3|21985.3|21977.3|21972.3|21964.3|102
1745497200000|2025-04-24 12:20:00|21982.8|21974.8|21970.3|21962.3|21989.8|21981.8|21968.8|21960.8|112
1745497500000|2025-04-24 12:25:00|21969.8|21961.8|21978.8|21970.8|21986.3|21978.3|21963.8|21955.8|180
1745497800000|2025-04-24 12:30:00|21979.3|21971.3|21979.8|21971.8|21994.3|21986.3|21972.3|21964.3|75
1745498100000|2025-04-24 12:35:00|21980.3|21972.3|21988.3|21980.3|21988.3|21980.3|21971.3|21963.3|58
1745498400000|2025-04-24 12:40:00|21988.8|21980.8|21984.3|21976.3|21989.8|21981.8|21981.3|21973.3|49
1745498700000|2025-04-24 12:45:00|21983.8|21975.8|21994.8|21986.8|21998.3|21990.3|21975.8|21967.8|145
1745499000000|2025-04-24 12:50:00|21994.3|21986.3|21987.3|21979.3|21996.8|21988.8|21982.8|21974.8|316
1745499300000|2025-04-24 12:55:00|21987.8|21979.8|21985.3|21977.3|21994.3|21986.3|21979.3|21971.3|63
1745499600000|2025-04-24 13:00:00|21986.8|21978.8|21975.8|21967.8|21990.8|21982.8|21972.8|21964.8|38
1745499900000|2025-04-24 13:05:00|21975.3|21967.3|21981.3|21973.3|21985.8|21977.8|21973.8|21965.8|20
1745500200000|2025-04-24 13:10:00|21980.8|21972.8|21981.8|21973.8|21988.8|21980.8|21977.3|21969.3|17
1745500500000|2025-04-24 13:15:00|21982.3|21974.3|21997.3|21989.3|21998.8|21990.8|21982.3|21974.3|57
1745500800000|2025-04-24 13:20:00|21997.8|21989.8|21999.3|21991.3|22008.8|22000.8|21994.8|21986.8|61
1745501100000|2025-04-24 13:25:00|21998.8|21990.8|21979.3|21971.3|22001.3|21993.3|21979.3|21971.3|66
1745501400000|2025-04-24 13:30:00|21978.3|21970.3|22007.3|21999.3|22022.3|22014.3|21946.8|21938.8|417
1745501700000|2025-04-24 13:35:00|22006.8|21998.8|22019.3|22011.3|22020.3|22012.3|21982.8|21974.8|275
1745502000000|2025-04-24 13:40:00|22019.8|22011.8|22021.8|22013.8|22043.3|22035.3|22013.8|22005.8|337
1745502300000|2025-04-24 13:45:00|22021.3|22013.3|22003.3|21995.3|22026.8|22018.8|22002.3|21994.3|210
1745502600000|2025-04-24 13:50:00|22002.8|21994.8|22022.3|22014.3|22024.8|22016.8|21997.8|21989.8|201
1745502900000|2025-04-24 13:55:00|22021.8|22013.8|22033.8|22025.8|22039.3|22031.3|22015.3|22007.3|424
1745503200000|2025-04-24 14:00:00|22033.3|22025.3|22051.3|22043.3|22076.8|22068.8|22027.3|22019.3|456
1745503500000|2025-04-24 14:05:00|22050.8|22042.8|22086.8|22078.8|22087.8|22079.8|22044.3|22036.3|257
1745503800000|2025-04-24 14:10:00|22087.3|22079.3|22069.3|22061.3|22087.3|22079.3|22060.3|22052.3|114
1745504100000|2025-04-24 14:15:00|22069.8|22061.8|22064.8|22056.8|22069.8|22061.8|22042.3|22034.3|130
1745504400000|2025-04-24 14:20:00|22065.3|22057.3|22090.3|22082.3|22094.3|22086.3|22061.8|22053.8|169
1745504700000|2025-04-24 14:25:00|22089.8|22081.8|22093.3|22085.3|22099.8|22091.8|22081.8|22073.8|177
1745505000000|2025-04-24 14:30:00|22092.8|22084.8|22106.3|22098.3|22109.8|22101.8|22086.3|22078.3|226
1745505300000|2025-04-24 14:35:00|22105.8|22097.8|22112.8|22104.8|22113.3|22105.3|22096.3|22088.3|97
1745505600000|2025-04-24 14:40:00|22113.3|22105.3|22094.3|22086.3|22122.8|22114.8|22079.3|22071.3|394
1745505900000|2025-04-24 14:45:00|22094.8|22086.8|22077.3|22069.3|22095.3|22087.3|22061.8|22053.8|140
1745506200000|2025-04-24 14:50:00|22076.8|22068.8|22074.3|22066.3|22080.8|22072.8|22058.8|22050.8|72
1745506500000|2025-04-24 14:55:00|22074.8|22066.8|22085.8|22077.8|22091.3|22083.3|22070.3|22062.3|77
1745506800000|2025-04-24 15:00:00|22086.3|22078.3|22083.3|22075.3|22092.3|22084.3|22074.3|22066.3|59
1745507100000|2025-04-24 15:05:00|22082.8|22074.8|22091.8|22083.8|22092.8|22084.8|22079.3|22071.3|35
1745507400000|2025-04-24 15:10:00|22092.3|22084.3|22099.8|22091.8|22108.3|22100.3|22091.8|22083.8|137
1745507700000|2025-04-24 15:15:00|22100.3|22092.3|22094.3|22086.3|22116.3|22108.3|22093.8|22085.8|124
1745508000000|2025-04-24 15:20:00|22093.8|22085.8|22075.8|22067.8|22095.3|22087.3|22075.8|22067.8|137
1745508300000|2025-04-24 15:25:00|22075.3|22067.3|22057.3|22049.3|22084.3|22076.3|22055.3|22047.3|209
1745508600000|2025-04-24 15:30:00|22057.8|22049.8|22059.8|22051.8|22071.8|22063.8|22047.3|22039.3|97
1745508900000|2025-04-24 15:35:00|22059.3|22051.3|22049.3|22041.3|22061.8|22053.8|22047.8|22039.8|55
1745509200000|2025-04-24 15:40:00|22048.8|22040.8|22057.3|22049.3|22063.3|22055.3|22046.3|22038.3|164
1745509500000|2025-04-24 15:45:00|22059.3|22051.3|22058.3|22050.3|22065.3|22057.3|22044.8|22036.8|161
1745509800000|2025-04-24 15:50:00|22057.8|22049.8|22079.8|22071.8|22082.3|22074.3|22054.3|22046.3|86
1745510100000|2025-04-24 15:55:00|22080.3|22072.3|22068.8|22060.8|22088.3|22080.3|22066.3|22058.3|57
1745510400000|2025-04-24 16:00:00|22069.8|22061.8|22075.3|22067.3|22082.8|22074.8|22069.8|22061.8|46
1745510700000|2025-04-24 16:05:00|22075.8|22067.8|22067.8|22059.8|22078.8|22070.8|22062.8|22054.8|25
1745511000000|2025-04-24 16:10:00|22068.8|22060.8|22089.3|22081.3|22093.8|22085.8|22067.8|22059.8|51
1745511300000|2025-04-24 16:15:00|22089.8|22081.8|22099.8|22091.8|22104.3|22096.3|22087.3|22079.3|47
1745511600000|2025-04-24 16:20:00|22100.3|22092.3|22095.8|22087.8|22104.3|22096.3|22089.8|22081.8|49
1745511900000|2025-04-24 16:25:00|22095.3|22087.3|22146.3|22138.3|22151.3|22143.3|22094.3|22086.3|618
1745512200000|2025-04-24 16:30:00|22146.8|22138.8|22143.8|22135.8|22172.8|22164.8|22131.3|22123.3|184
1745512500000|2025-04-24 16:35:00|22143.3|22135.3|22145.8|22137.8|22160.3|22152.3|22137.8|22129.8|70
1745512800000|2025-04-24 16:40:00|22144.3|22136.3|22134.8|22126.8|22150.3|22142.3|22131.3|22123.3|61
1745513100000|2025-04-24 16:45:00|22134.3|22126.3|22131.3|22123.3|22134.3|22126.3|22121.3|22113.3|75
1745513400000|2025-04-24 16:50:00|22131.8|22123.8|22136.3|22128.3|22137.3|22129.3|22126.8|22118.8|12
1745513700000|2025-04-24 16:55:00|22136.8|22128.8|22146.3|22138.3|22153.3|22145.3|22136.3|22128.3|40
1745514000000|2025-04-24 17:00:00|22146.8|22138.8|22155.3|22147.3|22155.8|22147.8|22136.3|22128.3|45
1745514300000|2025-04-24 17:05:00|22155.8|22147.8|22143.3|22135.3|22162.8|22154.8|22141.8|22133.8|27
1745514600000|2025-04-24 17:10:00|22143.8|22135.8|22145.3|22137.3|22151.3|22143.3|22142.8|22134.8|67
1745514900000|2025-04-24 17:15:00|22144.8|22136.8|22124.3|22116.3|22151.3|22143.3|22123.3|22115.3|66
1745515200000|2025-04-24 17:20:00|22123.8|22115.8|22131.8|22123.8|22134.3|22126.3|22114.8|22106.8|193
1745515500000|2025-04-24 17:25:00|22132.3|22124.3|22136.8|22128.8|22141.8|22133.8|22130.3|22122.3|51
1745515800000|2025-04-24 17:30:00|22136.3|22128.3|22128.8|22120.8|22145.3|22137.3|22128.3|22120.3|55
1745516100000|2025-04-24 17:35:00|22129.3|22121.3|22136.3|22128.3|22137.3|22129.3|22125.3|22117.3|19
1745516400000|2025-04-24 17:40:00|22136.8|22128.8|22135.3|22127.3|22138.8|22130.8|22131.3|22123.3|53
1745516700000|2025-04-24 17:45:00|22135.8|22127.8|22137.3|22129.3|22138.3|22130.3|22128.3|22120.3|18
1745517000000|2025-04-24 17:50:00|22136.8|22128.8|22157.3|22149.3|22157.3|22149.3|22136.3|22128.3|26
1745517300000|2025-04-24 17:55:00|22157.8|22149.8|22153.3|22145.3|22160.3|22152.3|22150.8|22142.8|24
1745517600000|2025-04-24 18:00:00|22152.8|22144.8|22164.8|22156.8|22169.8|22161.8|22148.3|22140.3|35
1745517900000|2025-04-24 18:05:00|22164.3|22156.3|22161.3|22153.3|22166.8|22158.8|22159.8|22151.8|27
1745518200000|2025-04-24 18:10:00|22161.8|22153.8|22160.3|22152.3|22164.8|22156.8|22156.3|22148.3|12
1745518500000|2025-04-24 18:15:00|22159.8|22151.8|22156.8|22148.8|22174.8|22166.8|22154.3|22146.3|276
1745518800000|2025-04-24 18:20:00|22156.3|22148.3|22154.3|22146.3|22159.3|22151.3|22150.8|22142.8|12
1745519100000|2025-04-24 18:25:00|22154.8|22146.8|22149.8|22141.8|22164.8|22156.8|22148.3|22140.3|122
1745519400000|2025-04-24 18:30:00|22150.3|22142.3|22152.3|22144.3|22156.3|22148.3|22146.3|22138.3|128
1745519700000|2025-04-24 18:35:00|22152.8|22144.8|22164.8|22156.8|22166.3|22158.3|22152.8|22144.8|59
1745520000000|2025-04-24 18:40:00|22165.3|22157.3|22156.3|22148.3|22165.3|22157.3|22154.8|22146.8|17
1745520300000|2025-04-24 18:45:00|22156.8|22148.8|22163.8|22155.8|22168.3|22160.3|22154.8|22146.8|30
1745520600000|2025-04-24 18:50:00|22164.3|22156.3|22153.8|22145.8|22165.8|22157.8|22151.3|22143.3|45
1745520900000|2025-04-24 18:55:00|22152.3|22144.3|22161.5|22131.5|22161.6|22146.8|22146.8|22131.5|44
1745521200000|2025-04-24 19:00:00|22161.3|22131.3|22156.1|22126.1|22161.6|22131.6|22155.6|22125.6|0
1745521500000|2025-04-24 19:05:00|22156.3|22126.3|22154.5|22124.5|22158|22128|22154.2|22124.2|0
1745521800000|2025-04-24 19:10:00|22154.6|22124.6|22152.5|22122.5|22155.3|22125.3|22148.2|22118.2|0
1745522100000|2025-04-24 19:15:00|22152.3|22122.3|22167.6|22137.6|22168.3|22138.3|22152.1|22122.1|0
1745522400000|2025-04-24 19:20:00|22167.3|22137.3|22164.4|22134.4|22171.1|22141.1|22163.9|22133.9|0
1745522700000|2025-04-24 19:25:00|22164.5|22134.5|22154.2|22124.2|22166.2|22136.2|22154.2|22124.2|0
1745523000000|2025-04-24 19:30:00|22154.5|22124.5|22159.9|22129.9|22163.9|22133.9|22154.5|22124.5|0
1745523300000|2025-04-24 19:35:00|22159.8|22129.8|22168.7|22138.7|22172.2|22142.2|22154.8|22124.8|0
1745523600000|2025-04-24 19:40:00|22167.5|22137.5|22169.6|22139.6|22171.7|22141.7|22167.2|22137.2|0
1745523900000|2025-04-24 19:45:00|22169.8|22139.8|22170.4|22140.4|22176.7|22146.7|22169.1|22139.1|0
1745524200000|2025-04-24 19:50:00|22171.9|22141.9|22165.3|22135.3|22174.3|22144.3|22157.6|22127.6|0
1745524500000|2025-04-24 19:55:00|22165.4|22135.4|22150.6|22120.6|22165.9|22135.9|22149|22119|0
1745524800000|2025-04-24 20:00:00|22140.5|22110.5|22184.2|22154.2|22213.4|22183.4|22140.5|22110.5|0
1745525100000|2025-04-24 20:05:00|22184.7|22154.7|22186|22156|22193|22163|22174.1|22144.1|0
1745525400000|2025-04-24 20:10:00|22184.9|22154.9|22179.1|22149.1|22186.6|22156.6|22174.4|22144.4|0
1745525700000|2025-04-24 20:15:00|22179.6|22149.6|22170.8|22140.8|22183.8|22153.8|22166.1|22136.1|0
1745526000000|2025-04-24 20:20:00|22171.3|22141.3|22171.4|22141.4|22176.7|22146.7|22168.4|22138.4|0
1745526300000|2025-04-24 20:25:00|22171.9|22141.9|22172|22142|22181.6|22151.6|22169.1|22139.1|0
1745526600000|2025-04-24 20:30:00|22170.9|22140.9|22168.9|22138.9|22170.9|22140.9|22163.2|22133.2|0
1745526900000|2025-04-24 20:35:00|22168.4|22138.4|22180.7|22150.7|22181.9|22151.9|22167.7|22137.7|0
1745527200000|2025-04-24 20:40:00|22180.2|22150.2|22179|22149|22184.9|22154.9|22178.4|22148.4|0
1745527500000|2025-04-24 20:45:00|22178.4|22148.4|22170.4|22140.4|22179|22149|22169.2|22139.2|0
1745527800000|2025-04-24 20:50:00|22169.8|22139.8|22176.3|22146.3|22179.2|22149.2|22168|22138|0
1745528100000|2025-04-24 20:55:00|22175.7|22145.7|22170.3|22140.3|22178.6|22148.6|22162.6|22132.6|0
1745528400000|2025-04-24 21:00:00|22169.1|22139.1|22175|22145|22175.3|22145.3|22167|22137|0
1745528700000|2025-04-24 21:05:00|22175.2|22145.2|22184.5|22154.5|22191.4|22161.4|22174.1|22144.1|0
1745529000000|2025-04-24 21:10:00|22186.9|22156.9|22193.9|22163.9|22194.5|22164.5|22183.1|22153.1|0
1745529300000|2025-04-24 21:15:00|22193.3|22163.3|22196.4|22166.4|22196.4|22166.4|22192.8|22162.8|0
1745529600000|2025-04-24 21:20:00|22195.2|22165.2|22193.1|22163.1|22195.2|22165.2|22192.4|22162.4|0
1745529900000|2025-04-24 21:25:00|22194.4|22164.4|22194.8|22164.8|22194.8|22164.8|22193|22163|0
1745530200000|2025-04-24 21:30:00|22196.8|22166.8|22195.3|22165.3|22197|22167|22194.1|22164.1|0
1745530500000|2025-04-24 21:35:00|22195.2|22165.2|22197.3|22167.3|22198.4|22168.4|22195|22165|0
1745530800000|2025-04-24 21:40:00|22198.1|22168.1|22199.9|22169.9|22200.6|22170.6|22198.1|22168.1|0
1745531100000|2025-04-24 21:45:00|22199.7|22169.7|22200.3|22170.3|22203.6|22173.6|22198.9|22168.9|0
1745531400000|2025-04-24 21:50:00|22200.8|22170.8|22203.8|22173.8|22203.8|22173.8|22200.3|22170.3|0
1745531700000|2025-04-24 21:55:00|22204|22174|22212.6|22182.6|22215.2|22185.2|22204|22174|0
1745532000000|2025-04-24 22:00:00|22212.7|22182.7|22189.7|22159.7|22222.9|22192.9|22187.4|22157.4|0
1745532300000|2025-04-24 22:05:00|22188.9|22158.9|22188.6|22158.6|22197.1|22167.1|22187.7|22157.7|0
1745532600000|2025-04-24 22:10:00|22188.1|22158.1|22196.3|22166.3|22196.3|22166.3|22182.5|22152.5|0
1745532900000|2025-04-24 22:15:00|22196.8|22166.8|22204.6|22174.6|22207.5|22177.5|22195.7|22165.7|0
1745533200000|2025-04-24 22:20:00|22204|22174|22221.9|22191.9|22223.4|22193.4|22203.4|22173.4|0
1745533500000|2025-04-24 22:25:00|22222.5|22192.5|22224.3|22194.3|22226.5|22196.5|22221.3|22191.3|0
1745533800000|2025-04-24 22:30:00|22224.6|22194.6|22219.1|22189.1|22226.4|22196.4|22214.7|22184.7|0
1745534100000|2025-04-24 22:35:00|22218.6|22188.6|22268.6|22238.6|22268.6|22238.6|22215.5|22185.5|0
1745534400000|2025-04-24 22:40:00|22268.8|22238.8|22260.6|22230.6|22271.1|22241.1|22258.8|22228.8|0
1745534700000|2025-04-24 22:45:00|22260.3|22230.3|22266.4|22236.4|22266.7|22236.7|22258.6|22228.6|0
1745535000000|2025-04-24 22:50:00|22266.1|22236.1|22257.2|22227.2|22266.4|22236.4|22256.6|22226.6|0
1745535300000|2025-04-24 22:55:00|22256.9|22226.9|22256.6|22226.6|22258.7|22228.7|22252.5|22222.5|0
1745535600000|2025-04-24 23:00:00|22256.9|22226.9|22256|22226|22259.3|22229.3|22253.4|22223.4|0
1745535900000|2025-04-24 23:05:00|22255.8|22225.8|22254.8|22224.8|22257.1|22227.1|22252.9|22222.9|0
1745536200000|2025-04-24 23:10:00|22254.5|22224.5|22255.1|22225.1|22257|22227|22253.3|22223.3|0
1745536500000|2025-04-24 23:15:00|22255.4|22225.4|22252.6|22222.6|22256.1|22226.1|22249.9|22219.9|0
1745536800000|2025-04-24 23:20:00|22252.1|22222.1|22256.6|22226.6|22262.4|22232.4|22251.4|22221.4|0
1745537100000|2025-04-24 23:25:00|22256.4|22226.4|22258.1|22228.1|22267.6|22237.6|22255.8|22225.8|0
1745537400000|2025-04-24 23:30:00|22258.3|22228.3|22266.8|22236.8|22270|22240|22258.1|22228.1|0
1745537700000|2025-04-24 23:35:00|22267|22237|22260.8|22230.8|22267|22237|22257.9|22227.9|0
1745538000000|2025-04-24 23:40:00|22261.4|22231.4|22266.5|22236.5|22267.1|22237.1|22259|22229|0
1745538300000|2025-04-24 23:45:00|22267.1|22237.1|22263.1|22233.1|22269.5|22239.5|22263.1|22233.1|0
1745538600000|2025-04-24 23:50:00|22263.6|22233.6|22248.1|22218.1|22263.8|22233.8|22248.1|22218.1|0
1745538900000|2025-04-24 23:55:00|22248.3|22218.3|22251.1|22221.1|22255.1|22225.1|22248.1|22218.1|0
1745539200000|2025-04-25 00:00:00|22250.3|22220.3|22250.9|22220.9|22256.8|22226.8|22245.2|22215.2|0
1745539500000|2025-04-25 00:05:00|22251.1|22221.1|22251.9|22221.9|22260.1|22230.1|22250.1|22220.1|0
1745539800000|2025-04-25 00:10:00|22251.6|22221.6|22240.8|22210.8|22252.5|22222.5|22238.7|22208.7|0
1745540100000|2025-04-25 00:15:00|22241|22211|22243.1|22213.1|22243.4|22213.4|22237.5|22207.5|0
1745540400000|2025-04-25 00:20:00|22242.8|22212.8|22249.3|22219.3|22249.8|22219.8|22242.8|22212.8|0
1745540700000|2025-04-25 00:25:00|22249|22219|22256.3|22226.3|22262.4|22232.4|22248.4|22218.4|0
1745541000000|2025-04-25 00:30:00|22256|22226|22256.9|22226.9|22257.7|22227.7|22253.7|22223.7|0
1745541300000|2025-04-25 00:35:00|22257.5|22227.5|22222.9|22192.9|22260.7|22230.7|22208.9|22178.9|0
1745541600000|2025-04-25 00:40:00|22222.6|22192.6|22232.5|22202.5|22232.8|22202.8|22220.1|22190.1|0
1745541900000|2025-04-25 00:45:00|22232.8|22202.8|22234.6|22204.6|22235.5|22205.5|22226.4|22196.4|0
1745542200000|2025-04-25 00:50:00|22234.4|22204.4|22246.7|22216.7|22250.8|22220.8|22234.4|22204.4|0
1745542500000|2025-04-25 00:55:00|22246.4|22216.4|22245.9|22215.9|22250.3|22220.3|22243.8|22213.8|0
1745542800000|2025-04-25 01:00:00|22245.6|22215.6|22233.7|22203.7|22248.3|22218.3|22232.8|22202.8|0
1745543100000|2025-04-25 01:05:00|22233.1|22203.1|22203.9|22173.9|22235.3|22205.3|22203.1|22173.1|0
1745543400000|2025-04-25 01:10:00|22204.2|22174.2|22202.2|22172.2|22204.7|22174.7|22194.5|22164.5|0
1745543700000|2025-04-25 01:15:00|22179.5|22174.5|22109|22104|22179.5|22174.5|22102.5|22097.5|1924
1745544000000|2025-04-25 01:20:00|22108|22103|22064|22059|22108.5|22103.5|22063.5|22058.5|1244
1745544300000|2025-04-25 01:25:00|22064.5|22059.5|22061.5|22056.5|22086|22081|22057.5|22052.5|737
1745544600000|2025-04-25 01:30:00|22062|22057|22033.5|22028.5|22081.5|22076.5|22024|22019|3811
1745544900000|2025-04-25 01:35:00|22034.5|22029.5|22091.5|22086.5|22105|22100|22014|22009|3530
1745545200000|2025-04-25 01:40:00|22089|22084|22031|22026|22112|22107|22031|22026|2872
1745545500000|2025-04-25 01:45:00|22031.5|22026.5|22022.5|22017.5|22084|22079|22020|22015|2967
1745545800000|2025-04-25 01:50:00|22022|22017|22013|22008|22053.5|22048.5|22007.5|22002.5|1919
1745546100000|2025-04-25 01:55:00|22012.5|22007.5|22033|22028|22042.5|22037.5|22001|21996|1535
1745546400000|2025-04-25 02:00:00|22032.5|22027.5|22071.5|22066.5|22079|22074|22010|22005|1848
1745546700000|2025-04-25 02:05:00|22069|22064|22043.5|22038.5|22094|22089|22041.5|22036.5|1553
1745547000000|2025-04-25 02:10:00|22044|22039|22078.5|22073.5|22119.5|22114.5|22040|22035|1752
1745547300000|2025-04-25 02:15:00|22078|22073|22126|22121|22127.5|22122.5|22068|22063|1204
1745547600000|2025-04-25 02:20:00|22125.5|22120.5|22104|22099|22133.5|22128.5|22073.5|22068.5|1219
1745547900000|2025-04-25 02:25:00|22103.5|22098.5|22144.5|22139.5|22147|22142|22095.5|22090.5|1449
1745548200000|2025-04-25 02:30:00|22144|22139|22194.5|22189.5|22202|22197|22131.5|22126.5|2410
1745548500000|2025-04-25 02:35:00|22192.5|22187.5|22185.5|22180.5|22234.5|22229.5|22184.5|22179.5|2080
1745548800000|2025-04-25 02:40:00|22186|22181|22175|22170|22189.5|22184.5|22154.5|22149.5|1327
1745549100000|2025-04-25 02:45:00|22173.5|22168.5|22146.5|22141.5|22175|22170|22126|22121|1343
1745549400000|2025-04-25 02:50:00|22146|22141|22164.5|22159.5|22165.5|22160.5|22135|22130|1043
1745549700000|2025-04-25 02:55:00|22165.5|22160.5|22180.5|22175.5|22219|22214|22161|22156|2393
1745550000000|2025-04-25 03:00:00|22182|22177|22196|22191|22206.5|22201.5|22154.5|22149.5|1247
1745550300000|2025-04-25 03:05:00|22195.5|22190.5|22234|22229|22242.5|22237.5|22190|22185|1906
1745550600000|2025-04-25 03:10:00|22234.5|22229.5|22225|22220|22256.5|22251.5|22224.5|22219.5|1607
1745550900000|2025-04-25 03:15:00|22226.5|22221.5|22197.5|22192.5|22231.5|22226.5|22182.5|22177.5|1091
1745551200000|2025-04-25 03:20:00|22201.5|22196.5|22239.5|22234.5|22272.5|22267.5|22188.5|22183.5|2847
1745551500000|2025-04-25 03:25:00|22240|22235|22216.5|22211.5|22240|22235|22206.5|22201.5|1121
1745551800000|2025-04-25 03:30:00|22215.5|22210.5|22219.5|22214.5|22229|22224|22187|22182|1114
1745552100000|2025-04-25 03:35:00|22219|22214|22236.5|22231.5|22244.5|22239.5|22217.5|22212.5|630
1745552400000|2025-04-25 03:40:00|22237|22232|22206.5|22201.5|22237.5|22232.5|22191.5|22186.5|687
1745552700000|2025-04-25 03:45:00|22207|22202|22223.5|22218.5|22232|22227|22201.5|22196.5|476
1745553000000|2025-04-25 03:50:00|22224.5|22219.5|22216|22211|22229.5|22224.5|22213|22208|425
1745553300000|2025-04-25 03:55:00|22216.5|22211.5|22213|22208|22217.5|22212.5|22207|22202|433
1745553600000|2025-04-25 04:00:00|22225.9|22195.9|22227.9|22197.9|22227.9|22197.9|22221.1|22191.1|0
1745553900000|2025-04-25 04:05:00|22227.3|22197.3|22246.6|22216.6|22252.5|22222.5|22225.5|22195.5|0
1745554200000|2025-04-25 04:10:00|22246.3|22216.3|22252.8|22222.8|22252.8|22222.8|22244.6|22214.6|0
1745554500000|2025-04-25 04:15:00|22252.2|22222.2|22245.2|22215.2|22258.7|22228.7|22241.8|22211.8|0
1745554800000|2025-04-25 04:20:00|22244.9|22214.9|22235.5|22205.5|22244.9|22214.9|22234.8|22204.8|0
1745555100000|2025-04-25 04:25:00|22234.4|22204.4|22217.1|22187.1|22234.4|22204.4|22214.3|22184.3|0
1745555400000|2025-04-25 04:30:00|22217.3|22187.3|22200.1|22170.1|22219|22189|22195.3|22165.3|0
1745555700000|2025-04-25 04:35:00|22200.4|22170.4|22196|22166|22202.7|22172.7|22192.4|22162.4|0
1745556000000|2025-04-25 04:40:00|22195.7|22165.7|22222|22192|22222|22192|22195.7|22165.7|0
1745556300000|2025-04-25 04:45:00|22221|22191|22224.6|22194.6|22227.6|22197.6|22219.6|22189.6|0
1745556600000|2025-04-25 04:50:00|22224.9|22194.9|22218.1|22188.1|22226|22196|22218.1|22188.1|0
1745556900000|2025-04-25 04:55:00|22218.4|22188.4|22211.2|22181.2|22218.9|22188.9|22208.2|22178.2|6
1745557200000|2025-04-25 05:00:00|22211.4|22181.4|22189.5|22184.5|22223.5|22218.5|22185.5|22180.5|1545
1745557500000|2025-04-25 05:05:00|22187|22182|22204.5|22199.5|22222.5|22217.5|22183|22178|747
1745557800000|2025-04-25 05:10:00|22205|22200|22222.5|22217.5|22233.5|22228.5|22205|22200|729
1745558100000|2025-04-25 05:15:00|22223|22218|22161|22156|22229.5|22224.5|22160|22155|1032
1745558400000|2025-04-25 05:20:00|22161.5|22156.5|22127|22122|22175.5|22170.5|22118|22113|1560
1745558700000|2025-04-25 05:25:00|22127.5|22122.5|22126|22121|22153|22148|22124|22119|1536
1745559000000|2025-04-25 05:30:00|22125|22120|22133|22128|22141.5|22136.5|22119.5|22114.5|863
1745559300000|2025-04-25 05:35:00|22132.5|22127.5|22139.5|22134.5|22150.5|22145.5|22130.5|22125.5|720
1745559600000|2025-04-25 05:40:00|22138.5|22133.5|22165.5|22160.5|22175|22170|22110|22105|2349
1745559900000|2025-04-25 05:45:00|22166|22161|22164.5|22159.5|22189.5|22184.5|22159|22154|1488
1745560200000|2025-04-25 05:50:00|22166|22161|22127|22122|22171.5|22166.5|22116.5|22111.5|1179
1745560500000|2025-04-25 05:55:00|22127.5|22122.5|22098|22093|22128.5|22123.5|22073.5|22068.5|1978
1745560800000|2025-04-25 06:00:00|22097.5|22092.5|22070|22065|22100.5|22095.5|22052.5|22047.5|1376
1745561100000|2025-04-25 06:05:00|22069.5|22064.5|22024|22019|22073|22068|22021.5|22016.5|1319
1745561400000|2025-04-25 06:10:00|22023.5|22018.5|22041|22036|22057.5|22052.5|22020|22015|1271
1745561700000|2025-04-25 06:15:00|22039.5|22034.5|22044|22039|22067.5|22062.5|22036.5|22031.5|1390
1745562000000|2025-04-25 06:20:00|22043|22038|22031.5|22026.5|22053|22048|22027.5|22022.5|679
1745562300000|2025-04-25 06:25:00|22030|22025|22038.5|22033.5|22052.5|22047.5|22020.5|22015.5|835
1745562600000|2025-04-25 06:30:00|22037|22032|22044|22039|22058.5|22053.5|22036|22031|911
1745562900000|2025-04-25 06:35:00|22043.5|22038.5|22012.5|22007.5|22048.5|22043.5|22012.5|22007.5|760
1745563200000|2025-04-25 06:40:00|22013|22008|22023.5|22018.5|22033.5|22028.5|22006|22001|885
1745563500000|2025-04-25 06:45:00|22024|22019|22041.5|22036.5|22051.5|22046.5|22016.5|22011.5|882
1745563800000|2025-04-25 06:50:00|22042|22037|22057.5|22052.5|22063.5|22058.5|22038.5|22033.5|572
1745564100000|2025-04-25 06:55:00|22056|22051|22065.5|22060.5|22066|22061|22051|22046|638
1745564400000|2025-04-25 07:00:00|22066.5|22061.5|22078|22073|22091|22086|22060|22055|1016
1745564700000|2025-04-25 07:05:00|22077.5|22072.5|22064.5|22059.5|22089.5|22084.5|22057|22052|710
1745565000000|2025-04-25 07:10:00|22064|22059|21980|21975|22066.5|22061.5|21973.5|21968.5|1626
1745565300000|2025-04-25 07:15:00|21980.5|21975.5|21996.5|21991.5|22033.5|22028.5|21970.5|21965.5|1197
1745565600000|2025-04-25 07:20:00|21998.5|21993.5|21996.5|21991.5|22006.5|22001.5|21979.5|21974.5|810
1745565900000|2025-04-25 07:25:00|21997|21992|21957|21952|21998|21993|21956.5|21951.5|949
1745566200000|2025-04-25 07:30:00|21956.5|21951.5|21933|21928|21956.5|21951.5|21912|21907|1605
1745566500000|2025-04-25 07:35:00|21933.5|21928.5|21943|21938|21948.5|21943.5|21923.5|21918.5|1360
1745566800000|2025-04-25 07:40:00|21942.5|21937.5|21949.5|21944.5|21972|21967|21939|21934|844
1745567100000|2025-04-25 07:45:00|21949|21944|21969.5|21964.5|21982|21977|21943.5|21938.5|1116
1745567400000|2025-04-25 07:50:00|21968|21963|21950.5|21945.5|21979.5|21974.5|21949|21944|875
1745567700000|2025-04-25 07:55:00|21951|21946|21958.5|21953.5|21965|21960|21949.5|21944.5|1631
1745568000000|2025-04-25 08:00:00|21960.5|21955.5|21964.5|21959.5|21976|21971|21954|21949|953
1745568300000|2025-04-25 08:05:00|21965|21960|21987.5|21982.5|21990|21985|21956.5|21951.5|1285
1745568600000|2025-04-25 08:10:00|21988|21983|21984.5|21979.5|21990.5|21985.5|21961|21956|15541
1745568900000|2025-04-25 08:15:00|21984|21979|21989.5|21984.5|21998.5|21993.5|21984|21979|5187
1745569200000|2025-04-25 08:20:00|21990|21985|21988.5|21983.5|21990.5|21985.5|21976|21971|310
1745569500000|2025-04-25 08:25:00|21988|21983|22000|21995|22010|22005|21987.5|21982.5|731
1745569800000|2025-04-25 08:30:00|22012.4|21982.4|22005.3|21975.3|22015.7|21985.7|22002.5|21972.5|2428
1745570100000|2025-04-25 08:35:00|22006.4|21976.4|22000.8|21970.8|22007.7|21977.7|21989.3|21959.3|238
1745570400000|2025-04-25 08:40:00|22001.3|21971.3|22002.9|21972.9|22005.4|21975.4|21997.5|21967.5|0
1745570700000|2025-04-25 08:45:00|22002.6|21972.6|22004.3|21974.3|22009.5|21979.5|22001.5|21971.5|0
1745571000000|2025-04-25 08:50:00|22003.7|21973.7|22012.3|21982.3|22018.4|21988.4|22002.9|21972.9|0
1745571300000|2025-04-25 08:55:00|22012.6|21982.6|22002.5|21972.5|22013.7|21983.7|21997.3|21967.3|0
1745571600000|2025-04-25 09:00:00|22002.8|21972.8|21989.8|21959.8|22003.3|21973.3|21986.7|21956.7|0
1745571900000|2025-04-25 09:05:00|21990.1|21960.1|21994.3|21964.3|22003.5|21973.5|21989.6|21959.6|0
1745572200000|2025-04-25 09:10:00|21992.2|21962.2|21988.1|21958.1|21992.8|21962.8|21984.9|21954.9|0
1745572500000|2025-04-25 09:15:00|21973|21965|21971.5|21963.5|21991.5|21983.5|21970|21962|365
1745572800000|2025-04-25 09:20:00|21971|21963|21979|21971|21985|21977|21958|21950|396
1745573100000|2025-04-25 09:25:00|21979.5|21971.5|21982.5|21974.5|21995.5|21987.5|21974.5|21966.5|204
1745573400000|2025-04-25 09:30:00|21982|21974|21992.5|21984.5|21997|21989|21980.5|21972.5|50
1745573700000|2025-04-25 09:35:00|21992|21984|21990.5|21982.5|21993|21985|21981|21973|56
1745574000000|2025-04-25 09:40:00|21990|21982|21977.5|21969.5|21991.5|21983.5|21966|21958|109
1745574300000|2025-04-25 09:45:00|21978|21970|21986.5|21978.5|21986.5|21978.5|21972.5|21964.5|43
1745574600000|2025-04-25 09:50:00|21987|21979|21993.5|21985.5|22008.5|22000.5|21985.5|21977.5|136
1745574900000|2025-04-25 09:55:00|21994|21986|21992.5|21984.5|22000.5|21992.5|21986|21978|88
1745575200000|2025-04-25 10:00:00|21993|21985|21989.5|21981.5|21998|21990|21986.5|21978.5|96
1745575500000|2025-04-25 10:05:00|21989|21981|21977.5|21969.5|21993|21985|21977|21969|20
1745575800000|2025-04-25 10:10:00|21979|21971|21979.5|21971.5|21982|21974|21969|21961|37
1745576100000|2025-04-25 10:15:00|21980|21972|21974.5|21966.5|22048|22040|21959|21951|507
1745576400000|2025-04-25 10:20:00|21974|21966|21954.5|21946.5|21975|21967|21940|21932|242
1745576700000|2025-04-25 10:25:00|21955|21947|21942.5|21934.5|21959|21951|21939.5|21931.5|73
1745577000000|2025-04-25 10:30:00|21943|21935|21941.5|21933.5|21957.5|21949.5|21931|21923|100
1745577300000|2025-04-25 10:35:00|21941|21933|21932|21924|21948|21940|21918.5|21910.5|96
1745577600000|2025-04-25 10:40:00|21932.5|21924.5|21928.5|21920.5|21944.5|21936.5|21928|21920|37
1745577900000|2025-04-25 10:45:00|21928|21920|21934|21926|21935|21927|21924.5|21916.5|26
1745578200000|2025-04-25 10:50:00|21933.5|21925.5|21927|21919|21947.5|21939.5|21924|21916|71
1745578500000|2025-04-25 10:55:00|21927.5|21919.5|21934.5|21926.5|21936|21928|21917.5|21909.5|41
1745578800000|2025-04-25 11:00:00|21936.5|21928.5|21952|21944|21957|21949|21935|21927|40
1745579100000|2025-04-25 11:05:00|21951.5|21943.5|21952|21944|21961.5|21953.5|21949|21941|31
1745579400000|2025-04-25 11:10:00|21951.5|21943.5|21957.5|21949.5|21967.5|21959.5|21951|21943|28
1745579700000|2025-04-25 11:15:00|21957|21949|21955.5|21947.5|21964.5|21956.5|21955.5|21947.5|25
1745580000000|2025-04-25 11:20:00|21956|21948|21962.5|21954.5|21966.5|21958.5|21944.5|21936.5|21
1745580300000|2025-04-25 11:25:00|21962|21954|21964|21956|21971|21963|21952.5|21944.5|16
1745580600000|2025-04-25 11:30:00|21963.5|21955.5|21943|21935|21963.5|21955.5|21942|21934|70
1745580900000|2025-04-25 11:35:00|21943.5|21935.5|21947.5|21939.5|21952|21944|21939.5|21931.5|51
1745581200000|2025-04-25 11:40:00|21948|21940|21950.5|21942.5|21960|21952|21948|21940|25
1745581500000|2025-04-25 11:45:00|21948.5|21940.5|21958|21950|21964|21956|21948|21940|26
1745581800000|2025-04-25 11:50:00|21959|21951|21957.5|21949.5|21969|21961|21955.5|21947.5|26
1745582100000|2025-04-25 11:55:00|21962.5|21954.5|21960.5|21952.5|21971|21963|21956|21948|50
1745582400000|2025-04-25 12:00:00|21958|21950|21959|21951|21966|21958|21952|21944|52
1745582700000|2025-04-25 12:05:00|21958.5|21950.5|21968.5|21960.5|21969|21961|21955|21947|76
1745583000000|2025-04-25 12:10:00|21968|21960|21966.5|21958.5|21970.5|21962.5|21958|21950|235
1745583300000|2025-04-25 12:15:00|21967|21959|21995.5|21987.5|21998|21990|21966.5|21958.5|83
1745583600000|2025-04-25 12:20:00|21995|21987|21989|21981|22014.5|22006.5|21957|21949|312
1745583900000|2025-04-25 12:25:00|21989.5|21981.5|21992.5|21984.5|21997.5|21989.5|21981|21973|33
1745584200000|2025-04-25 12:30:00|21992|21984|21992.5|21984.5|21998|21990|21983.5|21975.5|39
1745584500000|2025-04-25 12:35:00|21994|21986|22000.5|21992.5|22009.5|22001.5|21994|21986|57
1745584800000|2025-04-25 12:40:00|22001|21993|21994.5|21986.5|22007|21999|21994.5|21986.5|26
1745585100000|2025-04-25 12:45:00|21996|21988|21984|21976|21999.5|21991.5|21981.5|21973.5|93
1745585400000|2025-04-25 12:50:00|21983.5|21975.5|21985|21977|21985.5|21977.5|21973|21965|64
1745585700000|2025-04-25 12:55:00|21984.5|21976.5|21979|21971|21986.5|21978.5|21966|21958|64
1745586000000|2025-04-25 13:00:00|21979.5|21971.5|22002.5|21994.5|22003|21995|21967|21959|133
1745586300000|2025-04-25 13:05:00|22002|21994|22002.5|21994.5|22038|22030|21988.5|21980.5|401
1745586600000|2025-04-25 13:10:00|22003|21995|22000.5|21992.5|22008.5|22000.5|21995|21987|19
1745586900000|2025-04-25 13:15:00|22001|21993|22009|22001|22013.5|22005.5|21995.5|21987.5|137
1745587200000|2025-04-25 13:20:00|22009.5|22001.5|22006|21998|22019|22011|22004.5|21996.5|84
1745587500000|2025-04-25 13:25:00|22006.5|21998.5|22010.5|22002.5|22017|22009|21998|21990|107
1745587800000|2025-04-25 13:30:00|22010|22002|22029.5|22021.5|22034|22026|21999.5|21991.5|497
1745588100000|2025-04-25 13:35:00|22029|22021|22063.5|22055.5|22087|22079|22022|22014|346
1745588400000|2025-04-25 13:40:00|22062.5|22054.5|22030.5|22022.5|22072|22064|22025|22017|234
1745588700000|2025-04-25 13:45:00|22031|22023|22028.5|22020.5|22049.5|22041.5|22022.5|22014.5|85
1745589000000|2025-04-25 13:50:00|22029|22021|22008|22000|22037|22029|22001.5|21993.5|158
1745589300000|2025-04-25 13:55:00|22008.5|22000.5|22008|22000|22032|22024|22002.5|21994.5|128
1745589600000|2025-04-25 14:00:00|22016|22008|22035.5|22027.5|22043.5|22035.5|22009.5|22001.5|200
1745589900000|2025-04-25 14:05:00|22035|22027|22033|22025|22057.5|22049.5|22026|22018|128
1745590200000|2025-04-25 14:10:00|22033.5|22025.5|22024|22016|22036.5|22028.5|22007.5|21999.5|88
1745590500000|2025-04-25 14:15:00|22023.5|22015.5|22004|21996|22024.5|22016.5|21997|21989|93
1745590800000|2025-04-25 14:20:00|22003.5|21995.5|21970.5|21962.5|22005.5|21997.5|21952.5|21944.5|268
1745591100000|2025-04-25 14:25:00|21970|21962|21976|21968|21984.5|21976.5|21966|21958|53
1745591400000|2025-04-25 14:30:00|21976.5|21968.5|21980.5|21972.5|21984.5|21976.5|21959|21951|116
1745591700000|2025-04-25 14:35:00|21981|21973|22003.5|21995.5|22007.5|21999.5|21974.5|21966.5|151
1745592000000|2025-04-25 14:40:00|22004|21996|22020|22012|22027|22019|22000|21992|96
1745592300000|2025-04-25 14:45:00|22020.5|22012.5|22016.5|22008.5|22022|22014|22008.5|22000.5|55
1745592600000|2025-04-25 14:50:00|22018|22010|22009.5|22001.5|22018|22010|22004|21996|112
1745592900000|2025-04-25 14:55:00|22010|22002|21998|21990|22010.5|22002.5|21980.5|21972.5|116
1745593200000|2025-04-25 15:00:00|21997.5|21989.5|22005.5|21997.5|22006|21998|21994|21986|162
1745593500000|2025-04-25 15:05:00|22005|21997|21987|21979|22006|21998|21984.5|21976.5|36
1745593800000|2025-04-25 15:10:00|21986.5|21978.5|22022.5|22014.5|22027|22019|21986|21978|117
1745594100000|2025-04-25 15:15:00|22023.5|22015.5|22006.5|21998.5|22025.5|22017.5|21994.5|21986.5|172
1745594400000|2025-04-25 15:20:00|22007|21999|22014|22006|22020|22012|22005.5|21997.5|52
1745594700000|2025-04-25 15:25:00|22014.5|22006.5|21994.5|21986.5|22014.5|22006.5|21993.5|21985.5|64
1745595000000|2025-04-25 15:30:00|21995|21987|22008.5|22000.5|22014.5|22006.5|21990.5|21982.5|81
1745595300000|2025-04-25 15:35:00|22008|22000|22007.5|21999.5|22014|22006|21996.5|21988.5|57
1745595600000|2025-04-25 15:40:00|22008|22000|22001.5|21993.5|22019.5|22011.5|21997.5|21989.5|34
1745595900000|2025-04-25 15:45:00|22001|21993|22012.5|22004.5|22015|22007|22000|21992|44
1745596200000|2025-04-25 15:50:00|22013|22005|22027|22019|22028.5|22020.5|22013|22005|33
1745596500000|2025-04-25 15:55:00|22027.5|22019.5|22027|22019|22032|22024|22020.5|22012.5|114
1745596800000|2025-04-25 16:00:00|22026.5|22018.5|22022.5|22014.5|22027|22019|22018.5|22010.5|64
1745597100000|2025-04-25 16:05:00|22022|22014|22029|22021|22031.5|22023.5|22020|22012|26
1745597400000|2025-04-25 16:10:00|22028.5|22020.5|22035.5|22027.5|22035.5|22027.5|22026|22018|37
1745597700000|2025-04-25 16:15:00|22035|22027|22024.5|22016.5|22039.5|22031.5|22023|22015|40
1745598000000|2025-04-25 16:20:00|22024|22016|22039|22031|22040.5|22032.5|22024|22016|30
1745598300000|2025-04-25 16:25:00|22039.5|22031.5|22043.5|22035.5|22047.5|22039.5|22036.5|22028.5|46
1745598600000|2025-04-25 16:30:00|22043|22035|22048.5|22040.5|22053|22045|22038.5|22030.5|75
1745598900000|2025-04-25 16:35:00|22049|22041|22053|22045|22055.5|22047.5|22045|22037|34
1745599200000|2025-04-25 16:40:00|22053.5|22045.5|22051.5|22043.5|22058.5|22050.5|22051|22043|25
1745599500000|2025-04-25 16:45:00|22052|22044|22047|22039|22052|22044|22033.5|22025.5|38
1745599800000|2025-04-25 16:50:00|22046.5|22038.5|22046.5|22038.5|22056|22048|22039.5|22031.5|189
1745600100000|2025-04-25 16:55:00|22046|22038|22049.5|22041.5|22053|22045|22046|22038|15
1745600400000|2025-04-25 17:00:00|22048.5|22040.5|22048.5|22040.5|22051|22043|22042.5|22034.5|18
1745600700000|2025-04-25 17:05:00|22049|22041|22056.5|22048.5|22061.5|22053.5|22047.5|22039.5|27
1745601000000|2025-04-25 17:10:00|22057|22049|22072|22064|22072|22064|22055.5|22047.5|37
1745601300000|2025-04-25 17:15:00|22071.5|22063.5|22074|22066|22075|22067|22062|22054|208
1745601600000|2025-04-25 17:20:00|22074.5|22066.5|22079.5|22071.5|22083|22075|22073|22065|35
1745601900000|2025-04-25 17:25:00|22079|22071|22090.5|22082.5|22095|22087|22079|22071|119
1745602200000|2025-04-25 17:30:00|22091|22083|22080.5|22072.5|22091|22083|22076.5|22068.5|36
1745602500000|2025-04-25 17:35:00|22081|22073|22023|22015|22085|22077|22021.5|22013.5|426
1745602800000|2025-04-25 17:40:00|22023.5|22015.5|22031|22023|22039.5|22031.5|22017|22009|117
1745603100000|2025-04-25 17:45:00|22031.5|22023.5|22028|22020|22034|22026|22011.5|22003.5|118
1745603400000|2025-04-25 17:50:00|22026|22018|22005.5|21997.5|22029.5|22021.5|22004.5|21996.5|81
1745603700000|2025-04-25 17:55:00|22006|21998|21998.5|21990.5|22007|21999|21983.5|21975.5|90
1745604000000|2025-04-25 18:00:00|21999.5|21991.5|22021|22013|22021|22013|21996.5|21988.5|75
1745604300000|2025-04-25 18:05:00|22021.5|22013.5|22032|22024|22035|22027|22017.5|22009.5|28
1745604600000|2025-04-25 18:10:00|22032.5|22024.5|22026|22018|22033|22025|22023.5|22015.5|27
1745604900000|2025-04-25 18:15:00|22023|22015|22033|22025|22035|22027|22022|22014|31
1745605200000|2025-04-25 18:20:00|22032.5|22024.5|22041.5|22033.5|22045|22037|22030.5|22022.5|37
1745605500000|2025-04-25 18:25:00|22042|22034|22039.5|22031.5|22046.5|22038.5|22033|22025|38
1745605800000|2025-04-25 18:30:00|22040|22032|22044.5|22036.5|22048|22040|22037|22029|23
1745606100000|2025-04-25 18:35:00|22044|22036|22051.5|22043.5|22052.5|22044.5|22041|22033|40
1745606400000|2025-04-25 18:40:00|22051|22043|22054.5|22046.5|22059.5|22051.5|22047.5|22039.5|35
1745606700000|2025-04-25 18:45:00|22055|22047|22059|22051|22059.5|22051.5|22052.5|22044.5|11
1745607000000|2025-04-25 18:50:00|22058.5|22050.5|22050|22042|22061.5|22053.5|22038|22030|47
1745607300000|2025-04-25 18:55:00|22050.5|22042.5|22052|22022|22052.3|22044|22037.5|22022|52
1745607600000|2025-04-25 19:00:00|22051.8|22021.8|22058.9|22028.9|22058.9|22028.9|22049.9|22019.9|0
1745607900000|2025-04-25 19:05:00|22058.8|22028.8|22056.4|22026.4|22060|22030|22054.8|22024.8|0
1745608200000|2025-04-25 19:10:00|22056.6|22026.6|22053.4|22023.4|22057.2|22027.2|22049.8|22019.8|0
1745608500000|2025-04-25 19:15:00|22054.6|22024.6|22056.5|22026.5|22061.4|22031.4|22051.9|22021.9|0
1745608800000|2025-04-25 19:20:00|22056.8|22026.8|22062.5|22032.5|22062.7|22032.7|22056.2|22026.2|0
1745609100000|2025-04-25 19:25:00|22062.4|22032.4|22049.3|22019.3|22062.4|22032.4|22048.8|22018.8|0
1745609400000|2025-04-25 19:30:00|22049|22019|22056.4|22026.4|22059.6|22029.6|22045.4|22015.4|0
1745609700000|2025-04-25 19:35:00|22056.3|22026.3|22051.1|22021.1|22058.1|22028.1|22048.4|22018.4|0
1745610000000|2025-04-25 19:40:00|22050.8|22020.8|22057.8|22027.8|22058.5|22028.5|22046|22016|0
1745610300000|2025-04-25 19:45:00|22057.7|22027.7|22050|22020|22058.3|22028.3|22047.5|22017.5|0
1745610600000|2025-04-25 19:50:00|22051.2|22021.2|22068.9|22038.9|22073|22043|22051|22021|0
1745610900000|2025-04-25 19:55:00|22068.6|22038.6|22061.9|22031.9|22071.1|22041.1|22060.8|22030.8|0
1745611200000|2025-04-25 20:00:00|22061.4|22031.4|22059.5|22029.5|22074.4|22044.4|22058.9|22028.9|0
1745611500000|2025-04-25 20:05:00|22060|22030|22065.1|22035.1|22065.1|22035.1|22054.1|22024.1|0
1745611800000|2025-04-25 20:10:00|22064|22034|22077.1|22047.1|22078.2|22048.2|22063.9|22033.9|0
1745612100000|2025-04-25 20:15:00|22077|22047|22072.8|22042.8|22083|22053|22072.2|22042.2|0
1745612400000|2025-04-25 20:20:00|22072.3|22042.3|22070.5|22040.5|22077|22047|22068.1|22038.1|0
1745612700000|2025-04-25 20:25:00|22069.9|22039.9|22073|22043|22075.4|22045.4|22069.3|22039.3|0
1745613000000|2025-04-25 20:30:00|22073.5|22043.5|22079.5|22049.5|22079.5|22049.5|22073|22043|0
1745613300000|2025-04-25 20:35:00|22079|22049|22077.7|22047.7|22090.3|22060.3|22077.1|22047.1|0
1745613600000|2025-04-25 20:40:00|22077.2|22047.2|22072.9|22042.9|22078.9|22048.9|22071.2|22041.2|0
1745613900000|2025-04-25 20:45:00|22073|22043|22078|22048|22078.6|22048.6|22071.8|22041.8|0
1745614200000|2025-04-25 20:50:00|22077.4|22047.4|22082.1|22052.1|22085.7|22055.7|22075.6|22045.6|0
1745614500000|2025-04-25 20:55:00|22082.7|22052.7|22079.5|22049.5|22083.3|22053.3|22076.5|22046.5|0
1745791200000|2025-04-27 22:00:00|22045.4|22015.4|22041.5|22011.5|22048.1|22018.1|22037.6|22007.6|0
1745791500000|2025-04-27 22:05:00|22041.2|22011.2|22046.8|22016.8|22059.9|22029.9|22041.2|22011.2|0
1745791800000|2025-04-27 22:10:00|22046.5|22016.5|22053.2|22023.2|22058|22028|22042.6|22012.6|0
1745792100000|2025-04-27 22:15:00|22052.9|22022.9|22045.7|22015.7|22052.9|22022.9|22045.4|22015.4|0
1745792400000|2025-04-27 22:20:00|22045.4|22015.4|22058.2|22028.2|22058.4|22028.4|22045.1|22015.1|0
1745792700000|2025-04-27 22:25:00|22059.5|22029.5|22069.5|22039.5|22071.3|22041.3|22059.1|22029.1|0
1745793000000|2025-04-27 22:30:00|22069.8|22039.8|22066.5|22036.5|22070.1|22040.1|22063.4|22033.4|0
1745793300000|2025-04-27 22:35:00|22066.3|22036.3|22059.9|22029.9|22067.9|22037.9|22058.7|22028.7|0
1745793600000|2025-04-27 22:40:00|22060.1|22030.1|22057.8|22027.8|22063.4|22033.4|22056|22026|0
1745793900000|2025-04-27 22:45:00|22057.5|22027.5|22054.5|22024.5|22060.5|22030.5|22050.9|22020.9|0
1745794200000|2025-04-27 22:50:00|22055.1|22025.1|22051.6|22021.6|22055.1|22025.1|22048.6|22018.6|0
1745794500000|2025-04-27 22:55:00|22051.8|22021.8|22048.3|22018.3|22052.4|22022.4|22046.5|22016.5|0
1745794800000|2025-04-27 23:00:00|22047.7|22017.7|22044.8|22014.8|22047.7|22017.7|22038|22008|0
1745795100000|2025-04-27 23:05:00|22044.6|22014.6|22041.7|22011.7|22046.8|22016.8|22037|22007|0
1745795400000|2025-04-27 23:10:00|22042|22012|22045.9|22015.9|22051.3|22021.3|22041.1|22011.1|0
1745795700000|2025-04-27 23:15:00|22046.2|22016.2|22042.3|22012.3|22048.3|22018.3|22039|22009|0
1745796000000|2025-04-27 23:20:00|22042.1|22012.1|22039|22009|22042.9|22012.9|22038.8|22008.8|0
1745796300000|2025-04-27 23:25:00|22038.5|22008.5|22043.6|22013.6|22046.9|22016.9|22033.7|22003.7|0
1745796600000|2025-04-27 23:30:00|22043.9|22013.9|22049.3|22019.3|22049.9|22019.9|22043.9|22013.9|0
1745796900000|2025-04-27 23:35:00|22048.8|22018.8|22047.3|22017.3|22049.7|22019.7|22046.1|22016.1|0
1745797200000|2025-04-27 23:40:00|22047.8|22017.8|22042.5|22012.5|22049.4|22019.4|22042.2|22012.2|0
1745797500000|2025-04-27 23:45:00|22042.8|22012.8|22045.8|22015.8|22049.7|22019.7|22041.9|22011.9|0
1745797800000|2025-04-27 23:50:00|22046.1|22016.1|22045.2|22015.2|22047.3|22017.3|22040.7|22010.7|0
1745798100000|2025-04-27 23:55:00|22044.6|22014.6|22054.1|22024.1|22057.1|22027.1|22044.6|22014.6|0
1745798400000|2025-04-28 00:00:00|22054.7|22024.7|22059.3|22029.3|22059.9|22029.9|22051.1|22021.1|0
1745798700000|2025-04-28 00:05:00|22059.6|22029.6|22056.5|22026.5|22061.4|22031.4|22047.5|22017.5|0
1745799000000|2025-04-28 00:10:00|22055.9|22025.9|22052.8|22022.8|22056.8|22026.8|22048.4|22018.4|0
1745799300000|2025-04-28 00:15:00|22053.4|22023.4|22055.1|22025.1|22057.4|22027.4|22048.7|22018.7|0
1745799600000|2025-04-28 00:20:00|22054.8|22024.8|22054.1|22024.1|22054.8|22024.8|22046.6|22016.6|0
1745799900000|2025-04-28 00:25:00|22054.3|22024.3|22057.1|22027.1|22057.7|22027.7|22047.8|22017.8|0
1745800200000|2025-04-28 00:30:00|22056.8|22026.8|22075.5|22045.5|22079.9|22049.9|22052.6|22022.6|0
1745800500000|2025-04-28 00:35:00|22075.2|22045.2|22066.8|22036.8|22075.7|22045.7|22066.4|22036.4|0
1745800800000|2025-04-28 00:40:00|22067.1|22037.1|22064.9|22034.9|22069.9|22039.9|22064|22034|0
1745801100000|2025-04-28 00:45:00|22065.2|22035.2|22062.1|22032.1|22065.2|22035.2|22057.5|22027.5|0
1745801400000|2025-04-28 00:50:00|22062.4|22032.4|22051.9|22021.9|22063.8|22033.8|22051.3|22021.3|0
1745801700000|2025-04-28 00:55:00|22051.3|22021.3|22043.5|22013.5|22052.9|22022.9|22039.3|22009.3|0
1745802000000|2025-04-28 01:00:00|22043.2|22013.2|22060.2|22030.2|22062.4|22032.4|22039.1|22009.1|0
1745802300000|2025-04-28 01:05:00|22060.5|22030.5|22056.9|22026.9|22079.6|22049.6|22056.9|22026.9|0
1745802600000|2025-04-28 01:10:00|22057.2|22027.2|22069.3|22039.3|22069.3|22039.3|22043|22013|0
1745802900000|2025-04-28 01:15:00|22067.3|22037.3|22096.2|22091.2|22109.2|22104.2|22056.2|22037.3|2486
1745803200000|2025-04-28 01:20:00|22093.2|22088.2|22090.7|22085.7|22104.2|22099.2|22076.7|22071.7|772
1745803500000|2025-04-28 01:25:00|22091.2|22086.2|22043.7|22038.7|22092.2|22087.2|22040.7|22035.7|1064
1745803800000|2025-04-28 01:30:00|22043.2|22038.2|21870.7|21865.7|22043.2|22038.2|21863.7|21858.7|4269
1745804100000|2025-04-28 01:35:00|21870.2|21865.2|21870.2|21865.2|21890.7|21885.7|21829.7|21824.7|2588
1745804400000|2025-04-28 01:40:00|21869.2|21864.2|21849.7|21844.7|21872.7|21867.7|21814.2|21809.2|2909
1745804700000|2025-04-28 01:45:00|21852.7|21847.7|21919.7|21914.7|21929.7|21924.7|21846.7|21841.7|2591
1745805000000|2025-04-28 01:50:00|21921.2|21916.2|21858.2|21853.2|21936.2|21931.2|21858.2|21853.2|1867
1745805300000|2025-04-28 01:55:00|21858.7|21853.7|21851.7|21846.7|21891.2|21886.2|21838.7|21833.7|1577
1745805600000|2025-04-28 02:00:00|21850.2|21845.2|21808.2|21803.2|21850.2|21845.2|21791.7|21786.7|2629
1745805900000|2025-04-28 02:05:00|21809.2|21804.2|21877.2|21872.2|21905.7|21900.7|21805.7|21800.7|1513
1745806200000|2025-04-28 02:10:00|21876.7|21871.7|21866.7|21861.7|21876.7|21871.7|21845.7|21840.7|892
1745806500000|2025-04-28 02:15:00|21867.2|21862.2|21902.2|21897.2|21904.2|21899.2|21862.7|21857.7|989
1745806800000|2025-04-28 02:20:00|21902.7|21897.7|21891.7|21886.7|21915.7|21910.7|21871.7|21866.7|1393
1745807100000|2025-04-28 02:25:00|21891.2|21886.2|21895.2|21890.2|21913.7|21908.7|21880.7|21875.7|1111
1745807400000|2025-04-28 02:30:00|21894.7|21889.7|21911.7|21906.7|21939.2|21934.2|21888.2|21883.2|1482
1745807700000|2025-04-28 02:35:00|21912.7|21907.7|21939.2|21934.2|21954.7|21949.7|21911.7|21906.7|972
1745808000000|2025-04-28 02:40:00|21938.7|21933.7|21960.7|21955.7|21961.7|21956.7|21917.7|21912.7|979
1745808300000|2025-04-28 02:45:00|21961.2|21956.2|21943.2|21938.2|21962.7|21957.7|21931.7|21926.7|1030
1745808600000|2025-04-28 02:50:00|21942.7|21937.7|21906.7|21901.7|21949.2|21944.2|21906.2|21901.2|828
1745808900000|2025-04-28 02:55:00|21905.7|21900.7|21892.7|21887.7|21912.2|21907.2|21876.2|21871.2|713
1745809200000|2025-04-28 03:00:00|21892.2|21887.2|21900.7|21895.7|21922.2|21917.2|21885.7|21880.7|791
1745809500000|2025-04-28 03:05:00|21900.2|21895.2|21905.2|21900.2|21925.7|21920.7|21893.7|21888.7|691
1745809800000|2025-04-28 03:10:00|21904.7|21899.7|21913.7|21908.7|21927.7|21922.7|21900.7|21895.7|685
1745810100000|2025-04-28 03:15:00|21914.2|21909.2|21945.7|21940.7|21948.2|21943.2|21907.2|21902.2|999
1745810400000|2025-04-28 03:20:00|21945.2|21940.2|21916.7|21911.7|21958.7|21953.7|21908.7|21903.7|418
1745810700000|2025-04-28 03:25:00|21916.2|21911.2|21932.7|21927.7|21934.2|21929.2|21894.2|21889.2|463
1745811000000|2025-04-28 03:30:00|21932.2|21927.2|21966.7|21961.7|21968.2|21963.2|21929.2|21924.2|441
1745811300000|2025-04-28 03:35:00|21966.2|21961.2|21974.2|21969.2|21980.2|21975.2|21964.2|21959.2|393
1745811600000|2025-04-28 03:40:00|21974.7|21969.7|21990.7|21985.7|21990.7|21985.7|21970.7|21965.7|480
1745811900000|2025-04-28 03:45:00|21990.2|21985.2|21982.2|21977.2|21996.2|21991.2|21978.2|21973.2|419
1745812200000|2025-04-28 03:50:00|21982.7|21977.7|21968.7|21963.7|21982.7|21977.7|21965.2|21960.2|362
1745812500000|2025-04-28 03:55:00|21969.2|21964.2|21980.7|21975.7|21993.2|21988.2|21968.2|21963.2|544
1745812800000|2025-04-28 04:00:00|21995.7|21965.7|21998.7|21968.7|21998.9|21968.9|21995.7|21965.7|1
1745813100000|2025-04-28 04:05:00|21998.9|21968.9|21998.9|21968.9|22000.3|21970.3|21997.6|21967.6|0
1745813400000|2025-04-28 04:10:00|21999.2|21969.2|22000.1|21970.1|22001|21971|21997.3|21967.3|0
1745813700000|2025-04-28 04:15:00|22005.5|21975.5|22004|21974|22005.7|21975.7|22002.5|21972.5|0
1745814000000|2025-04-28 04:20:00|22003.5|21973.5|22003.4|21973.4|22003.6|21973.6|22001.8|21971.8|0
1745814300000|2025-04-28 04:25:00|22003.7|21973.7|22009.7|21979.7|22011.8|21981.8|22002.6|21972.6|0
1745814600000|2025-04-28 04:30:00|22010|21980|22005.9|21975.9|22010.3|21980.3|22005.3|21975.3|0
1745814900000|2025-04-28 04:35:00|22006.1|21976.1|22001.3|21971.3|22008.7|21978.7|22000.2|21970.2|0
1745815200000|2025-04-28 04:40:00|22001.5|21971.5|22004.6|21974.6|22005.2|21975.2|21999.4|21969.4|0
1745815500000|2025-04-28 04:45:00|22004.4|21974.4|22001.7|21971.7|22006.8|21976.8|22001.7|21971.7|0
1745815800000|2025-04-28 04:50:00|22001.4|21971.4|21998.7|21968.7|22001.7|21971.7|21988.2|21958.2|0
1745816100000|2025-04-28 04:55:00|21999.2|21969.2|21997.6|21967.6|21999.2|21969.2|21995.1|21965.1|11
1745816400000|2025-04-28 05:00:00|21985.2|21980.2|21982.2|21977.2|21999.7|21994.7|21973.7|21968.7|865
1745816700000|2025-04-28 05:05:00|21981.7|21976.7|22016.2|22011.2|22017.7|22012.7|21973.2|21968.2|832
1745817000000|2025-04-28 05:10:00|22017.2|22012.2|21992.7|21987.7|22041.7|22036.7|21992.7|21987.7|782
1745817300000|2025-04-28 05:15:00|21993.2|21988.2|21983.7|21978.7|22002.2|21997.2|21966.7|21961.7|611
1745817600000|2025-04-28 05:20:00|21983.2|21978.2|22005.7|22000.7|22008.2|22003.2|21981.2|21976.2|392
1745817900000|2025-04-28 05:25:00|22003.2|21998.2|21988.2|21983.2|22007.7|22002.7|21983.7|21978.7|455
1745818200000|2025-04-28 05:30:00|21987.7|21982.7|21991.7|21986.7|22010.7|22005.7|21979.2|21974.2|386
1745818500000|2025-04-28 05:35:00|21991.2|21986.2|22016.7|22011.7|22032.2|22027.2|21989.7|21984.7|613
1745818800000|2025-04-28 05:40:00|22016.2|22011.2|21985.2|21980.2|22026.7|22021.7|21984.2|21979.2|871
1745819100000|2025-04-28 05:45:00|21984.2|21979.2|21986.7|21981.7|21992.7|21987.7|21957.7|21952.7|636
1745819400000|2025-04-28 05:50:00|21983.2|21978.2|21980.2|21975.2|21987.7|21982.7|21969.7|21964.7|649
1745819700000|2025-04-28 05:55:00|21979.7|21974.7|21971.2|21966.2|21989.7|21984.7|21969.7|21964.7|369
1745820000000|2025-04-28 06:00:00|21972.7|21967.7|21984.7|21979.7|22005.7|22000.7|21972.7|21967.7|785
1745820300000|2025-04-28 06:05:00|21983.7|21978.7|21999.7|21994.7|22002.2|21997.2|21979.2|21974.2|411
1745820600000|2025-04-28 06:10:00|21999.2|21994.2|21999.7|21994.7|22019.2|22014.2|21993.2|21988.2|567
1745820900000|2025-04-28 06:15:00|22000.2|21995.2|21988.7|21983.7|22004.2|21999.2|21984.7|21979.7|291
1745821200000|2025-04-28 06:20:00|21988.2|21983.2|21994.2|21989.2|22011.2|22006.2|21987.7|21982.7|414
1745821500000|2025-04-28 06:25:00|21993.7|21988.7|21996.7|21991.7|22002.2|21997.2|21982.7|21977.7|282
1745821800000|2025-04-28 06:30:00|21996.2|21991.2|21997.2|21992.2|22008.7|22003.7|21989.2|21984.2|340
1745822100000|2025-04-28 06:35:00|21997.7|21992.7|22019.7|22014.7|22034.2|22029.2|21996.2|21991.2|627
1745822400000|2025-04-28 06:40:00|22020.2|22015.2|22015.7|22010.7|22035.2|22030.2|22011.7|22006.7|479
1745822700000|2025-04-28 06:45:00|22015.2|22010.2|22034.2|22029.2|22038.7|22033.7|22010.2|22005.2|414
1745823000000|2025-04-28 06:50:00|22034.7|22029.7|22040.7|22035.7|22042.2|22037.2|22030.7|22025.7|464
1745823300000|2025-04-28 06:55:00|22040.2|22035.2|22023.7|22018.7|22042.2|22037.2|22021.2|22016.2|622
1745823600000|2025-04-28 07:00:00|22024.2|22019.2|22006.7|22001.7|22031.2|22026.2|21999.7|21994.7|712
1745823900000|2025-04-28 07:05:00|22005.7|22000.7|21991.7|21986.7|22016.7|22011.7|21985.2|21980.2|753
1745824200000|2025-04-28 07:10:00|21990.2|21985.2|21964.7|21959.7|21990.2|21985.2|21959.7|21954.7|1012
1745824500000|2025-04-28 07:15:00|21963.7|21958.7|21941.2|21936.2|21966.2|21961.2|21937.2|21932.2|1018
1745824800000|2025-04-28 07:20:00|21940.7|21935.7|21940.7|21935.7|21951.7|21946.7|21935.2|21930.2|711
1745825100000|2025-04-28 07:25:00|21939.7|21934.7|21963.2|21958.2|21969.2|21964.2|21939.7|21934.7|776
1745825400000|2025-04-28 07:30:00|21960.7|21955.7|21959.7|21954.7|21969.7|21964.7|21959.7|21954.7|745
1745825700000|2025-04-28 07:35:00|21959.2|21954.2|21960.7|21955.7|21966.7|21961.7|21953.2|21948.2|728
1745826000000|2025-04-28 07:40:00|21960.2|21955.2|21965.2|21960.2|21970.2|21965.2|21958.2|21953.2|1314
1745826300000|2025-04-28 07:45:00|21964.7|21959.7|21954.7|21949.7|21969.7|21964.7|21952.2|21947.2|662
1745826600000|2025-04-28 07:50:00|21953.7|21948.7|21960.7|21955.7|21968.2|21963.2|21952.2|21947.2|704
1745826900000|2025-04-28 07:55:00|21960.2|21955.2|21956.7|21951.7|21961.2|21956.2|21948.2|21943.2|919
1745827200000|2025-04-28 08:00:00|21958.2|21953.2|21955.7|21950.7|21959.2|21954.2|21945.7|21940.7|616
1745827500000|2025-04-28 08:05:00|21956.2|21951.2|21955.7|21950.7|21960.2|21955.2|21943.7|21938.7|361
1745827800000|2025-04-28 08:10:00|21955.2|21950.2|21963.7|21958.7|21971.2|21966.2|21951.7|21946.7|4772
1745828100000|2025-04-28 08:15:00|21964.2|21959.2|21961.7|21956.7|21971.7|21966.7|21959.7|21954.7|1511
1745828400000|2025-04-28 08:20:00|21961.2|21956.2|21954.7|21949.7|21968.2|21963.2|21948.2|21943.2|762
1745828700000|2025-04-28 08:25:00|21954.2|21949.2|21951.7|21946.7|21964.2|21959.2|21949.2|21944.2|464
1745829000000|2025-04-28 08:30:00|21964.7|21934.7|21966.9|21936.9|21968.8|21938.8|21957.8|21927.8|2
1745829300000|2025-04-28 08:35:00|21967.2|21937.2|21972|21942|21972|21942|21966.3|21936.3|0
1745829600000|2025-04-28 08:40:00|21973.6|21943.6|21972.7|21942.7|21979.2|21949.2|21970|21940|0
1745829900000|2025-04-28 08:45:00|21973|21943|21970.8|21940.8|21973.8|21943.8|21970.3|21940.3|0
1745830200000|2025-04-28 08:50:00|21970.5|21940.5|21971.9|21941.9|21975.7|21945.7|21967.7|21937.7|0
1745830500000|2025-04-28 08:55:00|21971.6|21941.6|21978.8|21948.8|21980.3|21950.3|21970.7|21940.7|0
1745830800000|2025-04-28 09:00:00|21979|21949|21979.6|21949.6|21987|21957|21978.5|21948.5|0
1745831100000|2025-04-28 09:05:00|21979.5|21949.5|21975.5|21945.5|21986|21956|21973.7|21943.7|0
1745831400000|2025-04-28 09:10:00|21975.3|21945.3|21978|21948|21978|21948|21972.3|21942.3|0
1745831700000|2025-04-28 09:15:00|21955.7|21947.7|21996.2|21988.2|22006.2|21998.2|21955.7|21947.7|146
1745832000000|2025-04-28 09:20:00|21996.7|21988.7|22003.2|21995.2|22011.7|22003.7|21996.2|21988.2|38
1745832300000|2025-04-28 09:25:00|22002.7|21994.7|22019.7|22011.7|22024.7|22016.7|22000.7|21992.7|67
1745832600000|2025-04-28 09:30:00|22019.2|22011.2|22011.2|22003.2|22026.7|22018.7|22010.2|22002.2|192
1745832900000|2025-04-28 09:35:00|22010.7|22002.7|22006.7|21998.7|22011.7|22003.7|22002.2|21994.2|41
1745833200000|2025-04-28 09:40:00|22008.2|22000.2|22002.2|21994.2|22009.7|22001.7|22001.7|21993.7|121
1745833500000|2025-04-28 09:45:00|22002.7|21994.7|22016.7|22008.7|22018.7|22010.7|22001.2|21993.2|142
1745833800000|2025-04-28 09:50:00|22016.2|22008.2|22008.2|22000.2|22016.7|22008.7|22007.2|21999.2|34
1745834100000|2025-04-28 09:55:00|22008.7|22000.7|21998.7|21990.7|22011.2|22003.2|21997.7|21989.7|17
1745834400000|2025-04-28 10:00:00|21999.2|21991.2|21992.2|21984.2|21999.7|21991.7|21987.7|21979.7|25
1745834700000|2025-04-28 10:05:00|21991.7|21983.7|21985.7|21977.7|21992.7|21984.7|21981.7|21973.7|80
1745835000000|2025-04-28 10:10:00|21987.2|21979.2|21994.2|21986.2|22002.2|21994.2|21987.2|21979.2|14
1745835300000|2025-04-28 10:15:00|21993.7|21985.7|21992.2|21984.2|21997.7|21989.7|21991.7|21983.7|15
1745835600000|2025-04-28 10:20:00|21992.7|21984.7|21988.7|21980.7|21992.7|21984.7|21984.2|21976.2|25
1745835900000|2025-04-28 10:25:00|21989.2|21981.2|21987.2|21979.2|21990.7|21982.7|21980.7|21972.7|19
1745836200000|2025-04-28 10:30:00|21987.7|21979.7|21994.2|21986.2|21994.7|21986.7|21984.7|21976.7|15
1745836500000|2025-04-28 10:35:00|21993.7|21985.7|21996.2|21988.2|22001.7|21993.7|21992.2|21984.2|4
1745836800000|2025-04-28 10:40:00|21996.7|21988.7|21987.2|21979.2|21998.2|21990.2|21983.7|21975.7|10
1745837100000|2025-04-28 10:45:00|21987.7|21979.7|21987.7|21979.7|21992.2|21984.2|21986.7|21978.7|6
1745837400000|2025-04-28 10:50:00|21988.2|21980.2|21986.2|21978.2|21990.2|21982.2|21971.2|21963.2|48
1745837700000|2025-04-28 10:55:00|21985.7|21977.7|21980.2|21972.2|21986.2|21978.2|21978.2|21970.2|24
1745838000000|2025-04-28 11:00:00|21979.7|21971.7|21970.2|21962.2|21981.2|21973.2|21964.2|21956.2|57
1745838300000|2025-04-28 11:05:00|21968.7|21960.7|21963.7|21955.7|21970.7|21962.7|21962.2|21954.2|21
1745838600000|2025-04-28 11:10:00|21963.2|21955.2|21965.2|21957.2|21969.2|21961.2|21963.2|21955.2|13
1745838900000|2025-04-28 11:15:00|21965.7|21957.7|21964.2|21956.2|21973.7|21965.7|21961.7|21953.7|44
1745839200000|2025-04-28 11:20:00|21963.7|21955.7|21969.2|21961.2|21973.7|21965.7|21961.7|21953.7|60
1745839500000|2025-04-28 11:25:00|21968.7|21960.7|21973.2|21965.2|21975.7|21967.7|21968.7|21960.7|44
1745839800000|2025-04-28 11:30:00|21973.7|21965.7|21970.7|21962.7|21980.2|21972.2|21970.2|21962.2|66
1745840100000|2025-04-28 11:35:00|21971.2|21963.2|21973.7|21965.7|21976.2|21968.2|21969.7|21961.7|46
1745840400000|2025-04-28 11:40:00|21975.7|21967.7|21973.7|21965.7|21980.7|21972.7|21971.2|21963.2|37
1745840700000|2025-04-28 11:45:00|21972.7|21964.7|21973.2|21965.2|21973.7|21965.7|21971.2|21963.2|38
1745841000000|2025-04-28 11:50:00|21973.7|21965.7|21973.2|21965.2|21976.7|21968.7|21972.2|21964.2|79
1745841300000|2025-04-28 11:55:00|21973.7|21965.7|21969.7|21961.7|21975.2|21967.2|21968.7|21960.7|35
1745841600000|2025-04-28 12:00:00|21971.7|21963.7|21969.7|21961.7|21974.2|21966.2|21961.7|21953.7|70
1745841900000|2025-04-28 12:05:00|21970.2|21962.2|21962.2|21954.2|21972.2|21964.2|21960.2|21952.2|50
1745842200000|2025-04-28 12:10:00|21961.7|21953.7|21966.7|21958.7|21972.7|21964.7|21961.2|21953.2|60
1745842500000|2025-04-28 12:15:00|21967.2|21959.2|21967.7|21959.7|21972.2|21964.2|21965.7|21957.7|40
1745842800000|2025-04-28 12:20:00|21968.2|21960.2|21971.7|21963.7|21972.2|21964.2|21966.2|21958.2|49
1745843100000|2025-04-28 12:25:00|21972.2|21964.2|21977.7|21969.7|21981.2|21973.2|21971.7|21963.7|23
1745843400000|2025-04-28 12:30:00|21978.2|21970.2|21989.2|21981.2|21993.7|21985.7|21977.7|21969.7|40
1745843700000|2025-04-28 12:35:00|21989.7|21981.7|21977.2|21969.2|21993.2|21985.2|21975.2|21967.2|59
1745844000000|2025-04-28 12:40:00|21976.7|21968.7|21977.2|21969.2|21978.7|21970.7|21970.7|21962.7|16
1745844300000|2025-04-28 12:45:00|21976.7|21968.7|21987.2|21979.2|21987.7|21979.7|21974.7|21966.7|8
1745844600000|2025-04-28 12:50:00|21986.7|21978.7|21989.2|21981.2|21994.7|21986.7|21985.7|21977.7|20
1745844900000|2025-04-28 12:55:00|21989.7|21981.7|21990.2|21982.2|21995.2|21987.2|21988.7|21980.7|26
1745845200000|2025-04-28 13:00:00|21989.7|21981.7|21992.2|21984.2|21994.7|21986.7|21986.2|21978.2|14
1745845500000|2025-04-28 13:05:00|21992.7|21984.7|21990.2|21982.2|21995.7|21987.7|21989.2|21981.2|25
1745845800000|2025-04-28 13:10:00|21990.7|21982.7|21996.2|21988.2|21998.2|21990.2|21990.7|21982.7|20
1745846100000|2025-04-28 13:15:00|21995.7|21987.7|21998.7|21990.7|21999.2|21991.2|21986.2|21978.2|168
1745846400000|2025-04-28 13:20:00|21998.2|21990.2|21996.7|21988.7|22001.7|21993.7|21996.2|21988.2|46
1745846700000|2025-04-28 13:25:00|21996.2|21988.2|22001.7|21993.7|22003.2|21995.2|21995.2|21987.2|141
1745847000000|2025-04-28 13:30:00|22001.2|21993.2|22029.2|22021.2|22048.2|22040.2|21997.2|21989.2|264
1745847300000|2025-04-28 13:35:00|22030.2|22022.2|22035.7|22027.7|22039.7|22031.7|22017.7|22009.7|228
1745847600000|2025-04-28 13:40:00|22035.2|22027.2|22067.7|22059.7|22071.7|22063.7|22033.7|22025.7|161
1745847900000|2025-04-28 13:45:00|22067.2|22059.2|22036.7|22028.7|22069.2|22061.2|22027.2|22019.2|201
1745848200000|2025-04-28 13:50:00|22036.2|22028.2|22017.2|22009.2|22040.7|22032.7|22015.7|22007.7|165
1745848500000|2025-04-28 13:55:00|22018.7|22010.7|22004.7|21996.7|22018.7|22010.7|21994.7|21986.7|161
1745848800000|2025-04-28 14:00:00|22005.7|21997.7|22014.7|22006.7|22017.7|22009.7|21991.7|21983.7|197
1745849100000|2025-04-28 14:05:00|22015.2|22007.2|22028.7|22020.7|22037.2|22029.2|22014.2|22006.2|90
1745849400000|2025-04-28 14:10:00|22029.2|22021.2|22023.7|22015.7|22031.2|22023.2|22018.2|22010.2|37
1745849700000|2025-04-28 14:15:00|22024.2|22016.2|22028.2|22020.2|22036.7|22028.7|22022.7|22014.7|77
1745850000000|2025-04-28 14:20:00|22028.7|22020.7|22052.7|22044.7|22053.7|22045.7|22022.7|22014.7|79
1745850300000|2025-04-28 14:25:00|22053.2|22045.2|22032.2|22024.2|22053.2|22045.2|22030.2|22022.2|75
1745850600000|2025-04-28 14:30:00|22032.7|22024.7|22023.2|22015.2|22038.2|22030.2|22008.7|22000.7|99
1745850900000|2025-04-28 14:35:00|22023.7|22015.7|22049.7|22041.7|22051.2|22043.2|22023.7|22015.7|79
1745851200000|2025-04-28 14:40:00|22050.2|22042.2|22043.7|22035.7|22053.2|22045.2|22033.2|22025.2|80
1745851500000|2025-04-28 14:45:00|22045.2|22037.2|22033.7|22025.7|22048.7|22040.7|22026.7|22018.7|94
1745851800000|2025-04-28 14:50:00|22033.2|22025.2|22022.2|22014.2|22033.2|22025.2|22018.2|22010.2|54
1745852100000|2025-04-28 14:55:00|22022.7|22014.7|22017.7|22009.7|22032.2|22024.2|22016.2|22008.2|70
1745852400000|2025-04-28 15:00:00|22018.2|22010.2|22023.2|22015.2|22036.7|22028.7|22016.2|22008.2|76
1745852700000|2025-04-28 15:05:00|22021.7|22013.7|21986.7|21978.7|22025.7|22017.7|21985.7|21977.7|115
1745853000000|2025-04-28 15:10:00|21987.2|21979.2|21988.2|21980.2|21994.7|21986.7|21971.2|21963.2|122
1745853300000|2025-04-28 15:15:00|21986.2|21978.2|21967.2|21959.2|21986.7|21978.7|21958.2|21950.2|201
1745853600000|2025-04-28 15:20:00|21966.7|21958.7|21945.7|21937.7|21969.2|21961.2|21942.7|21934.7|175
1745853900000|2025-04-28 15:25:00|21946.2|21938.2|21945.2|21937.2|21950.2|21942.2|21933.7|21925.7|120
1745854200000|2025-04-28 15:30:00|21944.7|21936.7|21960.7|21952.7|21961.2|21953.2|21933.2|21925.2|197
1745854500000|2025-04-28 15:35:00|21961.2|21953.2|21964.2|21956.2|21971.2|21963.2|21947.7|21939.7|82
1745854800000|2025-04-28 15:40:00|21964.7|21956.7|21968.2|21960.2|21978.7|21970.7|21963.7|21955.7|28
1745855100000|2025-04-28 15:45:00|21967.2|21959.2|21957.7|21949.7|21972.7|21964.7|21957.2|21949.2|52
1745855400000|2025-04-28 15:50:00|21957.2|21949.2|21967.2|21959.2|21975.7|21967.7|21957.2|21949.2|58
1745855700000|2025-04-28 15:55:00|21966.7|21958.7|21960.7|21952.7|21973.2|21965.2|21955.2|21947.2|44
1745856000000|2025-04-28 16:00:00|21960.2|21952.2|21958.2|21950.2|21964.2|21956.2|21952.2|21944.2|47
1745856300000|2025-04-28 16:05:00|21958.7|21950.7|21951.2|21943.2|21965.2|21957.2|21950.7|21942.7|45
1745856600000|2025-04-28 16:10:00|21950.7|21942.7|21953.7|21945.7|21958.7|21950.7|21945.2|21937.2|75
1745856900000|2025-04-28 16:15:00|21954.2|21946.2|21957.2|21949.2|21963.2|21955.2|21954.2|21946.2|47
1745857200000|2025-04-28 16:20:00|21957.7|21949.7|21951.7|21943.7|21968.2|21960.2|21949.2|21941.2|38
1745857500000|2025-04-28 16:25:00|21951.2|21943.2|21953.2|21945.2|21955.2|21947.2|21943.7|21935.7|188
1745857800000|2025-04-28 16:30:00|21953.7|21945.7|21954.2|21946.2|21963.2|21955.2|21949.2|21941.2|25
1745858100000|2025-04-28 16:35:00|21953.7|21945.7|21952.2|21944.2|21962.2|21954.2|21949.2|21941.2|13
1745858400000|2025-04-28 16:40:00|21952.7|21944.7|21961.7|21953.7|21965.2|21957.2|21949.2|21941.2|75
1745858700000|2025-04-28 16:45:00|21961.2|21953.2|21968.2|21960.2|21970.2|21962.2|21957.7|21949.7|29
1745859000000|2025-04-28 16:50:00|21968.7|21960.7|21963.2|21955.2|21969.7|21961.7|21958.7|21950.7|31
1745859300000|2025-04-28 16:55:00|21962.7|21954.7|21960.2|21952.2|21965.7|21957.7|21954.7|21946.7|46
1745859600000|2025-04-28 17:00:00|21959.7|21951.7|21960.2|21952.2|21966.7|21958.7|21954.2|21946.2|22
1745859900000|2025-04-28 17:05:00|21960.7|21952.7|21966.2|21958.2|21976.2|21968.2|21959.7|21951.7|21
1745860200000|2025-04-28 17:10:00|21965.7|21957.7|21962.7|21954.7|21973.2|21965.2|21961.7|21953.7|40
1745860500000|2025-04-28 17:15:00|21962.2|21954.2|21964.7|21956.7|21970.2|21962.2|21955.2|21947.2|35
1745860800000|2025-04-28 17:20:00|21965.2|21957.2|21962.2|21954.2|21965.2|21957.2|21959.7|21951.7|19
1745861100000|2025-04-28 17:25:00|21962.7|21954.7|21954.2|21946.2|21968.2|21960.2|21954.2|21946.2|84
1745861400000|2025-04-28 17:30:00|21953.7|21945.7|21961.2|21953.2|21962.7|21954.7|21948.7|21940.7|195
1745861700000|2025-04-28 17:35:00|21961.7|21953.7|21976.2|21968.2|21977.7|21969.7|21961.7|21953.7|13
1745862000000|2025-04-28 17:40:00|21975.7|21967.7|21967.2|21959.2|21976.7|21968.7|21952.2|21944.2|50
1745862300000|2025-04-28 17:45:00|21966.7|21958.7|21972.2|21964.2|21976.2|21968.2|21965.2|21957.2|48
1745862600000|2025-04-28 17:50:00|21971.7|21963.7|21983.7|21975.7|21983.7|21975.7|21971.7|21963.7|36
1745862900000|2025-04-28 17:55:00|21983.2|21975.2|21991.7|21983.7|21993.2|21985.2|21982.2|21974.2|88
1745863200000|2025-04-28 18:00:00|21992.2|21984.2|22000.7|21992.7|22000.7|21992.7|21988.2|21980.2|42
1745863500000|2025-04-28 18:05:00|22001.2|21993.2|22005.7|21997.7|22009.2|22001.2|21998.7|21990.7|20
1745863800000|2025-04-28 18:10:00|22005.2|21997.2|22001.7|21993.7|22009.2|22001.2|21998.7|21990.7|24
1745864100000|2025-04-28 18:15:00|22002.7|21994.7|22001.2|21993.2|22004.2|21996.2|21997.2|21989.2|9
1745864400000|2025-04-28 18:20:00|22001.7|21993.7|22012.7|22004.7|22014.7|22006.7|22001.7|21993.7|30
1745864700000|2025-04-28 18:25:00|22013.2|22005.2|22021.7|22013.7|22024.7|22016.7|22012.2|22004.2|27
1745865000000|2025-04-28 18:30:00|22022.2|22014.2|22013.2|22005.2|22022.7|22014.7|22011.7|22003.7|46
1745865300000|2025-04-28 18:35:00|22013.7|22005.7|22025.7|22017.7|22028.2|22020.2|22012.7|22004.7|100
1745865600000|2025-04-28 18:40:00|22026.2|22018.2|22008.7|22000.7|22027.7|22019.7|22008.2|22000.2|56
1745865900000|2025-04-28 18:45:00|22008.2|22000.2|22009.7|22001.7|22013.2|22005.2|22001.7|21993.7|24
1745866200000|2025-04-28 18:50:00|22009.2|22001.2|22001.7|21993.7|22009.2|22001.2|22000.7|21992.7|113
1745866500000|2025-04-28 18:55:00|21999.2|21991.2|22001.2|21971.2|22007.2|21999.2|21990.2|21971.2|154
1745866800000|2025-04-28 19:00:00|22001.5|21971.5|22011.1|21981.1|22011.9|21981.9|22000.8|21970.8|0
1745867100000|2025-04-28 19:05:00|22010.8|21980.8|22016.5|21986.5|22016.9|21986.9|22009.9|21979.9|0
1745867400000|2025-04-28 19:10:00|22016.6|21986.6|22013.5|21983.5|22016.9|21986.9|22010.7|21980.7|0
1745867700000|2025-04-28 19:15:00|22013.7|21983.7|22014.3|21984.3|22014.7|21984.7|22011.4|21981.4|0
1745868000000|2025-04-28 19:20:00|22014.5|21984.5|22024|21994|22026.6|21996.6|22013.8|21983.8|0
1745868300000|2025-04-28 19:25:00|22023.5|21993.5|22024|21994|22025.5|21995.5|22022.6|21992.6|0
1745868600000|2025-04-28 19:30:00|22023.6|21993.6|22027.2|21997.2|22028.2|21998.2|22022.6|21992.6|0
1745868900000|2025-04-28 19:35:00|22026.4|21996.4|22021.6|21991.6|22026.4|21996.4|22019.5|21989.5|0
1745869200000|2025-04-28 19:40:00|22021.4|21991.4|22022|21992|22024.8|21994.8|22020.2|21990.2|0
1745869500000|2025-04-28 19:45:00|22021.9|21991.9|22025.7|21995.7|22026.6|21996.6|22021.7|21991.7|0
1745869800000|2025-04-28 19:50:00|22027.3|21997.3|22035.6|22005.6|22038.4|22008.4|22026.7|21996.7|0
1745870100000|2025-04-28 19:55:00|22034.4|22004.4|22012.4|21982.4|22034.4|22004.4|22010.8|21980.8|0
1745870400000|2025-04-28 20:00:00|22012.5|21982.5|21998.7|21968.7|22014.3|21984.3|21995.8|21965.8|0
1745870700000|2025-04-28 20:05:00|21998.2|21968.2|22000.5|21970.5|22004.1|21974.1|21997|21967|0
1745871000000|2025-04-28 20:10:00|22000|21970|21993.9|21963.9|22001.1|21971.1|21993.4|21963.4|0
1745871300000|2025-04-28 20:15:00|21994.5|21964.5|21994.5|21964.5|21998.1|21968.1|21993.4|21963.4|0
1745871600000|2025-04-28 20:20:00|21994|21964|21991|21961|21994|21964|21990.4|21960.4|0
1745871900000|2025-04-28 20:25:00|21991.5|21961.5|21993.4|21963.4|21996.9|21966.9|21991.5|21961.5|0
1745872200000|2025-04-28 20:30:00|21993.9|21963.9|21996.9|21966.9|21998.1|21968.1|21991.6|21961.6|0
1745872500000|2025-04-28 20:35:00|21996.4|21966.4|21996.9|21966.9|21998.7|21968.7|21995.1|21965.1|0
1745872800000|2025-04-28 20:40:00|21995.8|21965.8|21995|21965|21997.5|21967.5|21993.8|21963.8|0
1745873100000|2025-04-28 20:45:00|21994.4|21964.4|21992.7|21962.7|21995|21965|21991.4|21961.4|0
1745873400000|2025-04-28 20:50:00|21993.2|21963.2|21994.4|21964.4|21995.5|21965.5|21992.5|21962.5|0
1745873700000|2025-04-28 20:55:00|21993.9|21963.9|21994.9|21964.9|21995.4|21965.4|21991.3|21961.3|0
1745874000000|2025-04-28 21:00:00|21994.8|21964.8|21994.7|21964.7|21994.9|21964.9|21994.6|21964.6|0
1745874300000|2025-04-28 21:05:00|21994.6|21964.6|21991.9|21961.9|21994.6|21964.6|21991.9|21961.9|0
1745874600000|2025-04-28 21:10:00|21992.7|21962.7|21993.3|21963.3|21995.2|21965.2|21992.7|21962.7|0
1745874900000|2025-04-28 21:15:00|21991.8|21961.8|21990|21960|21991.8|21961.8|21989.9|21959.9|0
1745875200000|2025-04-28 21:20:00|21989.7|21959.7|21990.7|21960.7|21991|21961|21989.7|21959.7|0
1745875500000|2025-04-28 21:25:00|21990.9|21960.9|21991.1|21961.1|21991.1|21961.1|21989.9|21959.9|0
1745875800000|2025-04-28 21:30:00|21990.9|21960.9|21990.5|21960.5|21991.5|21961.5|21990.5|21960.5|0
1745876100000|2025-04-28 21:35:00|21990.4|21960.4|21991.1|21961.1|21991.1|21961.1|21990.4|21960.4|0
1745876400000|2025-04-28 21:40:00|21991.2|21961.2|21988.8|21958.8|21992.1|21962.1|21988.8|21958.8|0
1745876700000|2025-04-28 21:45:00|21989|21959|21989.3|21959.3|21989.6|21959.6|21988.5|21958.5|0
1745877000000|2025-04-28 21:50:00|21989.6|21959.6|21991.3|21961.3|21991.3|21961.3|21988.9|21958.9|0
1745877300000|2025-04-28 21:55:00|21991.2|21961.2|21988.5|21958.5|21993.1|21963.1|21988.5|21958.5|0
1745877600000|2025-04-28 22:00:00|21988.4|21958.4|21988.8|21958.8|21991.2|21961.2|21985.8|21955.8|0
1745877900000|2025-04-28 22:05:00|21988.5|21958.5|21996.8|21966.8|21997.7|21967.7|21988.2|21958.2|0
1745878200000|2025-04-28 22:10:00|21997.1|21967.1|21988.2|21958.2|21998|21968|21985.8|21955.8|0
1745878500000|2025-04-28 22:15:00|21987.9|21957.9|21985.5|21955.5|21988.5|21958.5|21984.3|21954.3|0
1745878800000|2025-04-28 22:20:00|21986.1|21956.1|21984.9|21954.9|21986.1|21956.1|21980.2|21950.2|0
1745879100000|2025-04-28 22:25:00|21985.5|21955.5|21986.4|21956.4|21987.6|21957.6|21984.9|21954.9|0
1745879400000|2025-04-28 22:30:00|21986.7|21956.7|21994.5|21964.5|21996.1|21966.1|21986.1|21956.1|0
1745879700000|2025-04-28 22:35:00|21994.3|21964.3|21992.2|21962.2|21994.8|21964.8|21991.3|21961.3|0
1745880000000|2025-04-28 22:40:00|21992.5|21962.5|21984.8|21954.8|21992.5|21962.5|21978.9|21948.9|0
1745880300000|2025-04-28 22:45:00|21985.1|21955.1|21989.6|21959.6|21989.6|21959.6|21983.6|21953.6|0
1745880600000|2025-04-28 22:50:00|21990.1|21960.1|21990.5|21960.5|21993.1|21963.1|21987.8|21957.8|0
1745880900000|2025-04-28 22:55:00|21990.3|21960.3|21993|21963|21993.6|21963.6|21989.9|21959.9|0
1745881200000|2025-04-28 23:00:00|21993.3|21963.3|21999.6|21969.6|22004.3|21974.3|21989.2|21959.2|0
1745881500000|2025-04-28 23:05:00|21999.3|21969.3|22001.9|21971.9|22006.6|21976.6|21993.6|21963.6|0
1745881800000|2025-04-28 23:10:00|22001.6|21971.6|22003.9|21973.9|22006|21976|22001.3|21971.3|0
1745882100000|2025-04-28 23:15:00|22004.2|21974.2|22001.5|21971.5|22014.9|21984.9|21999.4|21969.4|0
1745882400000|2025-04-28 23:20:00|22001.3|21971.3|22002.3|21972.3|22002.7|21972.7|21998.9|21968.9|0
1745882700000|2025-04-28 23:25:00|22002.6|21972.6|22008.8|21978.8|22013|21983|22002|21972|0
1745883000000|2025-04-28 23:30:00|22009.1|21979.1|22015|21985|22015.6|21985.6|22008.6|21978.6|0
1745883300000|2025-04-28 23:35:00|22015.6|21985.6|22016.8|21986.8|22016.8|21986.8|22013.3|21983.3|0
1745883600000|2025-04-28 23:40:00|22016.3|21986.3|22018.4|21988.4|22019.3|21989.3|22015.6|21985.6|0
1745883900000|2025-04-28 23:45:00|22018.6|21988.6|22023.5|21993.5|22025|21995|22018.4|21988.4|0
1745884200000|2025-04-28 23:50:00|22023.8|21993.8|22025.1|21995.1|22025.1|21995.1|22022.2|21992.2|0
1745884500000|2025-04-28 23:55:00|22025.7|21995.7|22029|21999|22029.6|21999.6|22025.1|21995.1|0
1745884800000|2025-04-29 00:00:00|22029.3|21999.3|22018.6|21988.6|22032|22002|22018.3|21988.3|0
1745885100000|2025-04-29 00:05:00|22018.9|21988.9|22017.3|21987.3|22018.9|21988.9|22015.5|21985.5|0
1745885400000|2025-04-29 00:10:00|22016.8|21986.8|22010.4|21980.4|22020|21990|22009.8|21979.8|0
1745885700000|2025-04-29 00:15:00|22010.9|21980.9|22012.5|21982.5|22014.1|21984.1|22009.5|21979.5|0
1745886000000|2025-04-29 00:20:00|22012|21982|22012.9|21982.9|22013.9|21983.9|22007.6|21977.6|0
1745886300000|2025-04-29 00:25:00|22013.5|21983.5|22012|21982|22013.9|21983.9|22010.7|21980.7|0
1745886600000|2025-04-29 00:30:00|22012.2|21982.2|22015.1|21985.1|22017.4|21987.4|22012.2|21982.2|0
1745886900000|2025-04-29 00:35:00|22015.7|21985.7|22022.1|21992.1|22022.1|21992.1|22013.5|21983.5|0
1745887200000|2025-04-29 00:40:00|22021.8|21991.8|22010.4|21980.4|22022.5|21992.5|22009.3|21979.3|0
1745887500000|2025-04-29 00:45:00|22010.9|21980.9|22016.3|21986.3|22016.3|21986.3|22010.9|21980.9|0
1745887800000|2025-04-29 00:50:00|22016.6|21986.6|22020.6|21990.6|22022.8|21992.8|22016.3|21986.3|0
1745888100000|2025-04-29 00:55:00|22020.4|21990.4|22020.1|21990.1|22023.3|21993.3|22018.5|21988.5|0
1745888400000|2025-04-29 01:00:00|22019.8|21989.8|22023.3|21993.3|22023.3|21993.3|22019.3|21989.3|0
1745888700000|2025-04-29 01:05:00|22024.4|21994.4|22020.9|21990.9|22025|21995|22019.3|21989.3|0
1745889000000|2025-04-29 01:10:00|22020.6|21990.6|22044.5|22014.5|22049.4|22019.4|22020.6|21990.6|0
1745889300000|2025-04-29 01:15:00|22041.3|22011.3|22051.7|22046.7|22092.7|22087.7|22024.2|22011.3|1730
1745889600000|2025-04-29 01:20:00|22050.7|22045.7|22036.7|22031.7|22057.2|22052.2|22024.7|22019.7|800
1745889900000|2025-04-29 01:25:00|22037.2|22032.2|22029.7|22024.7|22046.2|22041.2|22029.7|22024.7|431
1745890200000|2025-04-29 01:30:00|22029.2|22024.2|21965|21960|22029.2|22024.2|21965|21960|2704
1745890500000|2025-04-29 01:35:00|21965.5|21960.5|21936.5|21931.5|22005|22000|21936.5|21931.5|2312
1745890800000|2025-04-29 01:40:00|21939|21934|22087|22082|22096.5|22091.5|21937|21932|2798
1745891100000|2025-04-29 01:45:00|22084.5|22079.5|22095.5|22090.5|22132.5|22127.5|22048.5|22043.5|2511
1745891400000|2025-04-29 01:50:00|22096|22091|22051.5|22046.5|22125.5|22120.5|22046.5|22041.5|2014
1745891700000|2025-04-29 01:55:00|22050|22045|22105.5|22100.5|22134|22129|22039.5|22034.5|2139
1745892000000|2025-04-29 02:00:00|22105|22100|22144|22139|22179|22174|22105|22100|2336
1745892300000|2025-04-29 02:05:00|22142.5|22137.5|22120|22115|22160|22155|22103.5|22098.5|1446
1745892600000|2025-04-29 02:10:00|22122|22117|22199.5|22194.5|22212.5|22207.5|22113.5|22108.5|2598
1745892900000|2025-04-29 02:15:00|22198.5|22193.5|22172|22167|22228.5|22223.5|22171|22166|1942
1745893200000|2025-04-29 02:20:00|22172.5|22167.5|22120|22115|22190.5|22185.5|22116|22111|1940
1745893500000|2025-04-29 02:25:00|22121|22116|22101.5|22096.5|22140.5|22135.5|22101.5|22096.5|1381
1745893800000|2025-04-29 02:30:00|22102|22097|22115|22110|22141|22136|22099.5|22094.5|1607
1745894100000|2025-04-29 02:35:00|22114.5|22109.5|22104.5|22099.5|22123.5|22118.5|22089.5|22084.5|1093
1745894400000|2025-04-29 02:40:00|22105.5|22100.5|22125.5|22120.5|22147.5|22142.5|22103|22098|932
1745894700000|2025-04-29 02:45:00|22127|22122|22095.5|22090.5|22142|22137|22092|22087|769
1745895000000|2025-04-29 02:50:00|22093.5|22088.5|22086|22081|22116.5|22111.5|22086|22081|666
1745895300000|2025-04-29 02:55:00|22086.5|22081.5|22068|22063|22105|22100|22063.5|22058.5|976
1745895600000|2025-04-29 03:00:00|22067.5|22062.5|22059|22054|22082|22077|22059|22054|645
1745895900000|2025-04-29 03:05:00|22058.5|22053.5|22077.5|22072.5|22090|22085|22054|22049|636
1745896200000|2025-04-29 03:10:00|22076.5|22071.5|22077.5|22072.5|22101.5|22096.5|22076.5|22071.5|576
1745896500000|2025-04-29 03:15:00|22076.5|22071.5|22075.5|22070.5|22090.5|22085.5|22059|22054|758
1745896800000|2025-04-29 03:20:00|22076|22071|22072|22067|22085|22080|22060|22055|422
1745897100000|2025-04-29 03:25:00|22073|22068|22063.5|22058.5|22095.5|22090.5|22055.5|22050.5|585
1745897400000|2025-04-29 03:30:00|22061.5|22056.5|22065.5|22060.5|22080|22075|22060.5|22055.5|403
1745897700000|2025-04-29 03:35:00|22064.5|22059.5|22065.5|22060.5|22075.5|22070.5|22061.5|22056.5|422
1745898000000|2025-04-29 03:40:00|22064.5|22059.5|22041.5|22036.5|22078.5|22073.5|22041.5|22036.5|465
1745898300000|2025-04-29 03:45:00|22039.5|22034.5|22030|22025|22045|22040|22029|22024|565
1745898600000|2025-04-29 03:50:00|22030.5|22025.5|22019.5|22014.5|22031|22026|22016.5|22011.5|522
1745898900000|2025-04-29 03:55:00|22020.5|22015.5|22025|22020|22030.5|22025.5|22014.5|22009.5|400
1745899200000|2025-04-29 04:00:00|22040.5|22010.5|22077.2|22047.2|22077.2|22047.2|22036.1|22006.1|0
1745899500000|2025-04-29 04:05:00|22077.5|22047.5|22077.6|22047.6|22080|22050|22076.9|22046.9|0
1745899800000|2025-04-29 04:10:00|22077.4|22047.4|22072.1|22042.1|22081.3|22051.3|22067.9|22037.9|0
1745900100000|2025-04-29 04:15:00|22073.2|22043.2|22080.4|22050.4|22081.6|22051.6|22072.7|22042.7|0
1745900400000|2025-04-29 04:20:00|22080.6|22050.6|22084.8|22054.8|22085.5|22055.5|22080.6|22050.6|0
1745900700000|2025-04-29 04:25:00|22084.5|22054.5|22067.9|22037.9|22084.5|22054.5|22058.9|22028.9|0
1745901000000|2025-04-29 04:30:00|22067.6|22037.6|22068.9|22038.9|22070|22040|22066.5|22036.5|0
1745901300000|2025-04-29 04:35:00|22069.2|22039.2|22062.6|22032.6|22069.2|22039.2|22061.2|22031.2|0
1745901600000|2025-04-29 04:40:00|22062.5|22032.5|22059|22029|22062.5|22032.5|22058.3|22028.3|0
1745901900000|2025-04-29 04:45:00|22058.7|22028.7|22049.7|22019.7|22059.1|22029.1|22048.7|22018.7|0
1745902200000|2025-04-29 04:50:00|22049.4|22019.4|22042.6|22012.6|22050.4|22020.4|22041.3|22011.3|0
1745902500000|2025-04-29 04:55:00|22042.8|22012.8|22047.4|22017.4|22050.6|22020.6|22042.8|22012.8|6
1745902800000|2025-04-29 05:00:00|22023.5|22018.5|22030|22025|22049.5|22044.5|22004|21999|1379
1745903100000|2025-04-29 05:05:00|22028|22023|22043|22038|22051.5|22046.5|22025.5|22020.5|692
1745903400000|2025-04-29 05:10:00|22042.5|22037.5|22036.5|22031.5|22068|22063|22029|22024|661
1745903700000|2025-04-29 05:15:00|22036|22031|22003|21998|22041|22036|22003|21998|657
1745904000000|2025-04-29 05:20:00|22003.5|21998.5|22002|21997|22008.5|22003.5|21990.5|21985.5|631
1745904300000|2025-04-29 05:25:00|22001|21996|21993.5|21988.5|22013.5|22008.5|21991|21986|582
1745904600000|2025-04-29 05:30:00|21994|21989|21948.5|21943.5|22002.5|21997.5|21942.5|21937.5|1020
1745904900000|2025-04-29 05:35:00|21948|21943|21985.5|21980.5|21989.5|21984.5|21939.5|21934.5|886
1745905200000|2025-04-29 05:40:00|21985|21980|21985.5|21980.5|21997.5|21992.5|21981.5|21976.5|627
1745905500000|2025-04-29 05:45:00|21986|21981|21985.5|21980.5|21995.5|21990.5|21973.5|21968.5|662
1745905800000|2025-04-29 05:50:00|21985|21980|21970.5|21965.5|21997|21992|21969.5|21964.5|725
1745906100000|2025-04-29 05:55:00|21972.5|21967.5|21967.5|21962.5|21979|21974|21961.5|21956.5|535
1745906400000|2025-04-29 06:00:00|21968.5|21963.5|21974.5|21969.5|21990.5|21985.5|21967.5|21962.5|642
1745906700000|2025-04-29 06:05:00|21973.5|21968.5|21972|21967|22001|21996|21970|21965|615
1745907000000|2025-04-29 06:10:00|21971.5|21966.5|21982.5|21977.5|21992|21987|21966|21961|500
1745907300000|2025-04-29 06:15:00|21981.5|21976.5|21978|21973|21997.5|21992.5|21978|21973|550
1745907600000|2025-04-29 06:20:00|21978.5|21973.5|21948.5|21943.5|21982.5|21977.5|21945|21940|600
1745907900000|2025-04-29 06:25:00|21948|21943|21970.5|21965.5|21973.5|21968.5|21934|21929|986
1745908200000|2025-04-29 06:30:00|21970|21965|21989.5|21984.5|22000|21995|21967.5|21962.5|658
1745908500000|2025-04-29 06:35:00|21990|21985|21987.5|21982.5|22003.5|21998.5|21986.5|21981.5|683
1745908800000|2025-04-29 06:40:00|21988.5|21983.5|21999|21994|22006|22001|21983.5|21978.5|588
1745909100000|2025-04-29 06:45:00|21999.5|21994.5|21979|21974|22004.5|21999.5|21975.5|21970.5|505
1745909400000|2025-04-29 06:50:00|21979.5|21974.5|21972.5|21967.5|21990.5|21985.5|21971.5|21966.5|467
1745909700000|2025-04-29 06:55:00|21973|21968|21977.5|21972.5|21984.5|21979.5|21968|21963|563
1745910000000|2025-04-29 07:00:00|21976.5|21971.5|21975|21970|22015.5|22010.5|21968.5|21963.5|706
1745910300000|2025-04-29 07:05:00|21974|21969|21980|21975|22001.5|21996.5|21974|21969|600
1745910600000|2025-04-29 07:10:00|21980.5|21975.5|21987.5|21982.5|22000.5|21995.5|21978.5|21973.5|631
1745910900000|2025-04-29 07:15:00|21987|21982|21991.5|21986.5|22004.5|21999.5|21982|21977|681
1745911200000|2025-04-29 07:20:00|21992.5|21987.5|21997|21992|22004.5|21999.5|21989.5|21984.5|531
1745911500000|2025-04-29 07:25:00|21996|21991|22012.5|22007.5|22022|22017|21995.5|21990.5|759
1745911800000|2025-04-29 07:30:00|22013|22008|22021|22016|22026.5|22021.5|22013|22008|681
1745912100000|2025-04-29 07:35:00|22021.5|22016.5|22006.5|22001.5|22024.5|22019.5|22006|22001|625
1745912400000|2025-04-29 07:40:00|22005.5|22000.5|22017.5|22012.5|22023.5|22018.5|22005.5|22000.5|979
1745912700000|2025-04-29 07:45:00|22018.5|22013.5|22028|22023|22046|22041|22016.5|22011.5|1412
1745913000000|2025-04-29 07:50:00|22028.5|22023.5|22011.5|22006.5|22036|22031|22009.5|22004.5|777
1745913300000|2025-04-29 07:55:00|22011|22006|22021|22016|22023.5|22018.5|22010|22005|771
1745913600000|2025-04-29 08:00:00|21981.8|21976.8|21969.8|21964.8|21989.8|21984.8|21965.8|21960.8|667
1745913900000|2025-04-29 08:05:00|21970.3|21965.3|21969.8|21964.8|21983.3|21978.3|21967.3|21962.3|998
1745914200000|2025-04-29 08:10:00|21968.3|21963.3|21957.3|21952.3|21977.8|21972.8|21952.8|21947.8|743
1745914500000|2025-04-29 08:15:00|21957.8|21952.8|21976.3|21971.3|21978.8|21973.8|21949.8|21944.8|525
1745914800000|2025-04-29 08:20:00|21976.8|21971.8|21969.3|21964.3|21978.8|21973.8|21967.8|21962.8|227
1745915100000|2025-04-29 08:25:00|21968.8|21963.8|21971.8|21966.8|21982.3|21977.3|21965.8|21960.8|483
1745915400000|2025-04-29 08:30:00|21989.3|21959.3|21987|21957|21992|21962|21982.3|21952.3|0
1745915700000|2025-04-29 08:35:00|21986.7|21956.7|21989.7|21959.7|21990.9|21960.9|21984.5|21954.5|0
1745916000000|2025-04-29 08:40:00|21989.5|21959.5|21996.1|21966.1|21997.2|21967.2|21987.6|21957.6|0
1745916300000|2025-04-29 08:45:00|21995.8|21965.8|22003.8|21973.8|22005.7|21975.7|21994.7|21964.7|0
1745916600000|2025-04-29 08:50:00|22004.3|21974.3|22002.6|21972.6|22005.6|21975.6|22001.8|21971.8|0
1745916900000|2025-04-29 08:55:00|22002.4|21972.4|21996.5|21966.5|22004.1|21974.1|21994.9|21964.9|0
1745917200000|2025-04-29 09:00:00|21996.2|21966.2|21994.2|21964.2|21998.9|21968.9|21988.5|21958.5|0
1745917500000|2025-04-29 09:05:00|21994.4|21964.4|21989.6|21959.6|21997.7|21967.7|21987.7|21957.7|0
1745917800000|2025-04-29 09:10:00|21989.9|21959.9|21984.8|21954.8|21992.1|21962.1|21979.1|21949.1|0
1745918100000|2025-04-29 09:15:00|21966.3|21958.3|21958.8|21950.8|21966.3|21958.3|21943.8|21935.8|198
1745918400000|2025-04-29 09:20:00|21958.3|21950.3|21951.3|21943.3|21963.3|21955.3|21947.3|21939.3|53
1745918700000|2025-04-29 09:25:00|21950.8|21942.8|21960.8|21952.8|21966.3|21958.3|21950.8|21942.8|56
1745919000000|2025-04-29 09:30:00|21960.3|21952.3|21947.3|21939.3|21961.3|21953.3|21936.8|21928.8|127
1745919300000|2025-04-29 09:35:00|21945.8|21937.8|21953.8|21945.8|21954.3|21946.3|21943.8|21935.8|35
1745919600000|2025-04-29 09:40:00|21953.3|21945.3|21941.8|21933.8|21953.3|21945.3|21938.8|21930.8|38
1745919900000|2025-04-29 09:45:00|21943.3|21935.3|21940.3|21932.3|21944.8|21936.8|21937.3|21929.3|45
1745920200000|2025-04-29 09:50:00|21939.8|21931.8|21940.8|21932.8|21948.3|21940.3|21935.8|21927.8|53
1745920500000|2025-04-29 09:55:00|21940.3|21932.3|21935.8|21927.8|21942.3|21934.3|21933.3|21925.3|55
1745920800000|2025-04-29 10:00:00|21933.8|21925.8|21924.8|21916.8|21935.3|21927.3|21924.3|21916.3|58
1745921100000|2025-04-29 10:05:00|21924.3|21916.3|21931.3|21923.3|21937.3|21929.3|21924.3|21916.3|37
1745921400000|2025-04-29 10:10:00|21931.8|21923.8|21930.8|21922.8|21934.8|21926.8|21925.3|21917.3|21
1745921700000|2025-04-29 10:15:00|21931.3|21923.3|21924.8|21916.8|21933.3|21925.3|21921.3|21913.3|41
1745922000000|2025-04-29 10:20:00|21924.3|21916.3|21934.8|21926.8|21936.3|21928.3|21920.3|21912.3|37
1745922300000|2025-04-29 10:25:00|21935.3|21927.3|21947.3|21939.3|21949.3|21941.3|21934.8|21926.8|41
1745922600000|2025-04-29 10:30:00|21946.8|21938.8|21929.3|21921.3|21948.8|21940.8|21925.3|21917.3|60
1745922900000|2025-04-29 10:35:00|21931.8|21923.8|21923.3|21915.3|21935.3|21927.3|21923.3|21915.3|45
1745923200000|2025-04-29 10:40:00|21923.8|21915.8|21932.8|21924.8|21937.8|21929.8|21923.8|21915.8|40
1745923500000|2025-04-29 10:45:00|21930.3|21922.3|21904.3|21896.3|21933.8|21925.8|21896.8|21888.8|116
1745923800000|2025-04-29 10:50:00|21904.8|21896.8|21906.8|21898.8|21912.3|21904.3|21903.8|21895.8|69
1745924100000|2025-04-29 10:55:00|21906.3|21898.3|21911.3|21903.3|21913.8|21905.8|21897.3|21889.3|58
1745924400000|2025-04-29 11:00:00|21911.8|21903.8|21925.3|21917.3|21925.8|21917.8|21908.3|21900.3|48
1745924700000|2025-04-29 11:05:00|21924.8|21916.8|21925.3|21917.3|21928.3|21920.3|21918.8|21910.8|18
1745925000000|2025-04-29 11:10:00|21924.8|21916.8|21927.8|21919.8|21928.8|21920.8|21923.8|21915.8|9
1745925300000|2025-04-29 11:15:00|21927.3|21919.3|21932.3|21924.3|21934.3|21926.3|21924.3|21916.3|16
1745925600000|2025-04-29 11:20:00|21931.8|21923.8|21927.8|21919.8|21935.8|21927.8|21926.8|21918.8|21
1745925900000|2025-04-29 11:25:00|21927.3|21919.3|21922.8|21914.8|21929.3|21921.3|21918.3|21910.3|18
1745926200000|2025-04-29 11:30:00|21922.3|21914.3|21929.3|21921.3|21929.3|21921.3|21913.8|21905.8|39
1745926500000|2025-04-29 11:35:00|21932.3|21924.3|21925.3|21917.3|21932.3|21924.3|21918.8|21910.8|31
1745926800000|2025-04-29 11:40:00|21925.8|21917.8|21920.8|21912.8|21927.8|21919.8|21915.8|21907.8|32
1745927100000|2025-04-29 11:45:00|21921.3|21913.3|21936.3|21928.3|21939.3|21931.3|21920.3|21912.3|33
1745927400000|2025-04-29 11:50:00|21936.8|21928.8|21932.8|21924.8|21938.3|21930.3|21926.3|21918.3|53
1745927700000|2025-04-29 11:55:00|21932.3|21924.3|21933.3|21925.3|21934.8|21926.8|21926.3|21918.3|41
1745928000000|2025-04-29 12:00:00|21933.8|21925.8|21943.8|21935.8|21948.8|21940.8|21927.8|21919.8|54
1745928300000|2025-04-29 12:05:00|21944.3|21936.3|21953.3|21945.3|21963.3|21955.3|21943.8|21935.8|88
1745928600000|2025-04-29 12:10:00|21953.8|21945.8|21961.8|21953.8|21967.8|21959.8|21950.8|21942.8|37
1745928900000|2025-04-29 12:15:00|21962.3|21954.3|21949.8|21941.8|21962.3|21954.3|21946.8|21938.8|52
1745929200000|2025-04-29 12:20:00|21949.3|21941.3|21953.3|21945.3|21955.8|21947.8|21947.3|21939.3|40
1745929500000|2025-04-29 12:25:00|21952.8|21944.8|21938.8|21930.8|21958.8|21950.8|21932.8|21924.8|106
1745929800000|2025-04-29 12:30:00|21939.3|21931.3|21945.8|21937.8|21958.3|21950.3|21938.3|21930.3|55
1745930100000|2025-04-29 12:35:00|21946.3|21938.3|21965.3|21957.3|21967.8|21959.8|21939.8|21931.8|62
1745930400000|2025-04-29 12:40:00|21964.8|21956.8|21987.8|21979.8|21990.8|21982.8|21964.3|21956.3|126
1745930700000|2025-04-29 12:45:00|21985.8|21977.8|21984.8|21976.8|21989.3|21981.3|21975.8|21967.8|121
1745931000000|2025-04-29 12:50:00|21985.3|21977.3|21990.3|21982.3|21995.8|21987.8|21971.3|21963.3|209
1745931300000|2025-04-29 12:55:00|21989.3|21981.3|22000.3|21992.3|22002.3|21994.3|21987.3|21979.3|167
1745931600000|2025-04-29 13:00:00|21999.3|21991.3|21976.3|21968.3|22002.3|21994.3|21967.8|21959.8|310
1745931900000|2025-04-29 13:05:00|21975.8|21967.8|21973.3|21965.3|21985.3|21977.3|21967.8|21959.8|244
1745932200000|2025-04-29 13:10:00|21971.3|21963.3|21984.3|21976.3|21991.8|21983.8|21962.3|21954.3|184
1745932500000|2025-04-29 13:15:00|21983.8|21975.8|21989.8|21981.8|21996.3|21988.3|21982.3|21974.3|68
1745932800000|2025-04-29 13:20:00|21989.3|21981.3|22000.3|21992.3|22002.3|21994.3|21988.8|21980.8|57
1745933100000|2025-04-29 13:25:00|21999.8|21991.8|21994.8|21986.8|22007.3|21999.3|21990.3|21982.3|113
1745933400000|2025-04-29 13:30:00|21995.3|21987.3|22018.8|22010.8|22030.8|22022.8|21982.3|21974.3|463
1745933700000|2025-04-29 13:35:00|22015.8|22007.8|21981.8|21973.8|22022.3|22014.3|21971.8|21963.8|266
1745934000000|2025-04-29 13:40:00|21981.3|21973.3|22013.3|22005.3|22013.3|22005.3|21979.8|21971.8|151
1745934300000|2025-04-29 13:45:00|22012.8|22004.8|21987.8|21979.8|22013.3|22005.3|21979.8|21971.8|120
1745934600000|2025-04-29 13:50:00|21987.3|21979.3|22019.3|22011.3|22020.3|22012.3|21982.3|21974.3|308
1745934900000|2025-04-29 13:55:00|22015.3|22007.3|22002.8|21994.8|22015.3|22007.3|21995.8|21987.8|144
1745935200000|2025-04-29 14:00:00|22004.3|21996.3|22006.3|21998.3|22016.3|22008.3|21996.3|21988.3|168
1745935500000|2025-04-29 14:05:00|22007.3|21999.3|21994.3|21986.3|22009.8|22001.8|21988.8|21980.8|86
1745935800000|2025-04-29 14:10:00|21994.8|21986.8|22017.3|22009.3|22021.8|22013.8|21985.8|21977.8|109
1745936100000|2025-04-29 14:15:00|22017.8|22009.8|22009.8|22001.8|22039.3|22031.3|21999.3|21991.3|342
1745936400000|2025-04-29 14:20:00|22009.3|22001.3|21966.3|21958.3|22014.8|22006.8|21963.8|21955.8|200
1745936700000|2025-04-29 14:25:00|21966.8|21958.8|21980.3|21972.3|21982.8|21974.8|21965.3|21957.3|89
1745937000000|2025-04-29 14:30:00|21979.8|21971.8|21985.3|21977.3|21988.3|21980.3|21971.8|21963.8|54
1745937300000|2025-04-29 14:35:00|21985.8|21977.8|21988.8|21980.8|21992.8|21984.8|21976.8|21968.8|112
1745937600000|2025-04-29 14:40:00|21989.3|21981.3|22001.3|21993.3|22001.3|21993.3|21984.3|21976.3|88
1745937900000|2025-04-29 14:45:00|22000.8|21992.8|21985.8|21977.8|22002.3|21994.3|21985.3|21977.3|64
1745938200000|2025-04-29 14:50:00|21986.3|21978.3|21993.3|21985.3|22001.3|21993.3|21981.3|21973.3|66
1745938500000|2025-04-29 14:55:00|21992.8|21984.8|21985.3|21977.3|22002.3|21994.3|21982.3|21974.3|135
1745938800000|2025-04-29 15:00:00|21984.8|21976.8|21981.8|21973.8|21984.8|21976.8|21974.3|21966.3|92
1745939100000|2025-04-29 15:05:00|21981.3|21973.3|22001.3|21993.3|22001.8|21993.8|21981.3|21973.3|61
1745939400000|2025-04-29 15:10:00|22000.8|21992.8|21995.3|21987.3|22004.3|21996.3|21981.3|21973.3|92
1745939700000|2025-04-29 15:15:00|21995.8|21987.8|21996.3|21988.3|22001.3|21993.3|21986.8|21978.8|54
1745940000000|2025-04-29 15:20:00|21996.8|21988.8|21990.3|21982.3|22005.3|21997.3|21989.8|21981.8|89
1745940300000|2025-04-29 15:25:00|21990.8|21982.8|21985.3|21977.3|21993.8|21985.8|21980.8|21972.8|105
1745940600000|2025-04-29 15:30:00|21985.8|21977.8|21995.3|21987.3|21996.8|21988.8|21981.8|21973.8|50
1745940900000|2025-04-29 15:35:00|21995.8|21987.8|21987.8|21979.8|22000.3|21992.3|21984.8|21976.8|71
1745941200000|2025-04-29 15:40:00|21987.3|21979.3|21987.3|21979.3|21996.8|21988.8|21982.8|21974.8|87
1745941500000|2025-04-29 15:45:00|21988.3|21980.3|21992.8|21984.8|21998.3|21990.3|21988.3|21980.3|62
1745941800000|2025-04-29 15:50:00|21992.3|21984.3|21995.8|21987.8|22002.3|21994.3|21989.8|21981.8|43
1745942100000|2025-04-29 15:55:00|21995.3|21987.3|21989.8|21981.8|21996.3|21988.3|21983.8|21975.8|61
1745942400000|2025-04-29 16:00:00|21989.3|21981.3|21998.3|21990.3|22004.3|21996.3|21987.3|21979.3|55
1745942700000|2025-04-29 16:05:00|21997.3|21989.3|22003.3|21995.3|22005.8|21997.8|21997.3|21989.3|42
1745943000000|2025-04-29 16:10:00|22002.8|21994.8|22002.3|21994.3|22006.3|21998.3|22000.3|21992.3|41
1745943300000|2025-04-29 16:15:00|22002.8|21994.8|21992.3|21984.3|22005.8|21997.8|21991.8|21983.8|51
1745943600000|2025-04-29 16:20:00|21992.8|21984.8|22001.3|21993.3|22003.8|21995.8|21990.8|21982.8|43
1745943900000|2025-04-29 16:25:00|22001.8|21993.8|21997.8|21989.8|22004.3|21996.3|21996.3|21988.3|34
1745944200000|2025-04-29 16:30:00|21997.3|21989.3|22001.8|21993.8|22003.8|21995.8|21992.8|21984.8|13
1745944500000|2025-04-29 16:35:00|22001.3|21993.3|21994.8|21986.8|22005.3|21997.3|21990.3|21982.3|35
1745944800000|2025-04-29 16:40:00|21995.3|21987.3|21997.3|21989.3|22004.8|21996.8|21994.3|21986.3|39
1745945100000|2025-04-29 16:45:00|21996.8|21988.8|21980.3|21972.3|21996.8|21988.8|21973.3|21965.3|50
1745945400000|2025-04-29 16:50:00|21980.8|21972.8|21984.3|21976.3|21986.3|21978.3|21977.8|21969.8|33
1745945700000|2025-04-29 16:55:00|21981.3|21973.3|21973.3|21965.3|21982.3|21974.3|21965.3|21957.3|65
1745946000000|2025-04-29 17:00:00|21973.8|21965.8|21983.3|21975.3|21984.3|21976.3|21970.3|21962.3|26
1745946300000|2025-04-29 17:05:00|21983.8|21975.8|21985.3|21977.3|21990.8|21982.8|21978.8|21970.8|81
1745946600000|2025-04-29 17:10:00|21985.8|21977.8|21989.8|21981.8|21989.8|21981.8|21975.3|21967.3|33
1745946900000|2025-04-29 17:15:00|21990.3|21982.3|21998.3|21990.3|21998.8|21990.8|21984.8|21976.8|37
1745947200000|2025-04-29 17:20:00|21997.8|21989.8|22005.3|21997.3|22006.8|21998.8|21995.8|21987.8|33
1745947500000|2025-04-29 17:25:00|22005.8|21997.8|22001.3|21993.3|22009.3|22001.3|21996.8|21988.8|11
1745947800000|2025-04-29 17:30:00|22001.8|21993.8|22007.8|21999.8|22008.8|22000.8|21998.3|21990.3|47
1745948100000|2025-04-29 17:35:00|22007.3|21999.3|22014.3|22006.3|22014.3|22006.3|22005.3|21997.3|25
1745948400000|2025-04-29 17:40:00|22015.3|22007.3|22021.3|22013.3|22023.8|22015.8|22014.8|22006.8|34
1745948700000|2025-04-29 17:45:00|22020.8|22012.8|22032.3|22024.3|22034.3|22026.3|22017.8|22009.8|100
1745949000000|2025-04-29 17:50:00|22032.8|22024.8|22025.8|22017.8|22040.8|22032.8|22019.3|22011.3|185
1745949300000|2025-04-29 17:55:00|22026.3|22018.3|22026.3|22018.3|22032.3|22024.3|22025.3|22017.3|33
1745949600000|2025-04-29 18:00:00|22025.8|22017.8|22031.3|22023.3|22032.3|22024.3|22024.3|22016.3|24
1745949900000|2025-04-29 18:05:00|22030.8|22022.8|22029.3|22021.3|22034.3|22026.3|22025.8|22017.8|22
1745950200000|2025-04-29 18:10:00|22028.8|22020.8|22025.3|22017.3|22028.8|22020.8|22018.3|22010.3|28
1745950500000|2025-04-29 18:15:00|22025.8|22017.8|22019.8|22011.8|22031.3|22023.3|22018.8|22010.8|5
1745950800000|2025-04-29 18:20:00|22019.3|22011.3|22025.3|22017.3|22027.8|22019.8|22017.3|22009.3|27
1745951100000|2025-04-29 18:25:00|22024.8|22016.8|22028.8|22020.8|22029.8|22021.8|22021.3|22013.3|33
1745951400000|2025-04-29 18:30:00|22028.3|22020.3|22025.3|22017.3|22032.3|22024.3|22023.8|22015.8|27
1745951700000|2025-04-29 18:35:00|22024.8|22016.8|22026.8|22018.8|22028.8|22020.8|22024.3|22016.3|16
1745952000000|2025-04-29 18:40:00|22026.3|22018.3|22015.8|22007.8|22027.8|22019.8|22012.8|22004.8|31
1745952300000|2025-04-29 18:45:00|22015.3|22007.3|22010.8|22002.8|22015.8|22007.8|22007.8|21999.8|18
1745952600000|2025-04-29 18:50:00|22011.3|22003.3|22001.3|21993.3|22011.3|22003.3|21998.3|21990.3|22
1745952900000|2025-04-29 18:55:00|22000.3|21992.3|22000.6|21970.6|22005.3|21997.3|21986.3|21970.6|57
1745953200000|2025-04-29 19:00:00|22000.8|21970.8|22001.8|21971.8|22006|21976|22000.2|21970.2|0
1745953500000|2025-04-29 19:05:00|22001.7|21971.7|22011|21981|22015.4|21985.4|22001|21971|0
1745953800000|2025-04-29 19:10:00|22011.3|21981.3|22014.4|21984.4|22017.3|21987.3|22011.3|21981.3|0
1745954100000|2025-04-29 19:15:00|22014.5|21984.5|22008.1|21978.1|22014.5|21984.5|22006.7|21976.7|0
1745954400000|2025-04-29 19:20:00|22008.2|21978.2|22008.7|21978.7|22008.8|21978.8|22005.7|21975.7|0
1745954700000|2025-04-29 19:25:00|22008.5|21978.5|22002.8|21972.8|22009.2|21979.2|22001.5|21971.5|0
1745955000000|2025-04-29 19:30:00|22003.1|21973.1|22000.3|21970.3|22003.8|21973.8|21999.1|21969.1|0
1745955300000|2025-04-29 19:35:00|22000.4|21970.4|22000|21970|22002.9|21972.9|21999.1|21969.1|0
1745955600000|2025-04-29 19:40:00|21999.9|21969.9|21999.7|21969.7|22000.7|21970.7|21995.4|21965.4|0
1745955900000|2025-04-29 19:45:00|21999.9|21969.9|22010.2|21980.2|22010.6|21980.6|21996.3|21966.3|0
1745956200000|2025-04-29 19:50:00|22011.5|21981.5|22013.4|21983.4|22016.4|21986.4|22007|21977|0
1745956500000|2025-04-29 19:55:00|22013.3|21983.3|21995.2|21965.2|22013.6|21983.6|21994|21964|0
1745956800000|2025-04-29 20:00:00|21994.8|21964.8|22003.6|21973.6|22010.1|21980.1|21993.8|21963.8|0
1745957100000|2025-04-29 20:05:00|22004.1|21974.1|22000.1|21970.1|22004.2|21974.2|21995.9|21965.9|0
1745957400000|2025-04-29 20:10:00|22000.6|21970.6|22002.7|21972.7|22003.3|21973.3|21988.3|21958.3|0
1745957700000|2025-04-29 20:15:00|22002.2|21972.2|22003.9|21973.9|22006.3|21976.3|21999.2|21969.2|0
1745958000000|2025-04-29 20:20:00|22003.4|21973.4|22009.7|21979.7|22010.3|21980.3|22003.4|21973.4|0
1745958300000|2025-04-29 20:25:00|22009.2|21979.2|21999.8|21969.8|22010.9|21980.9|21999.1|21969.1|0
1745958600000|2025-04-29 20:30:00|21999.7|21969.7|21990.8|21960.8|21999.7|21969.7|21980.8|21950.8|0
1745958900000|2025-04-29 20:35:00|21991.3|21961.3|21992|21962|21997.3|21967.3|21989|21959|0
1745959200000|2025-04-29 20:40:00|21992.5|21962.5|21991.9|21961.9|21994.8|21964.8|21984.2|21954.2|0
1745959500000|2025-04-29 20:45:00|21992.4|21962.4|21990.5|21960.5|21997.2|21967.2|21990.5|21960.5|0
1745959800000|2025-04-29 20:50:00|21990|21960|21998.7|21968.7|21999.3|21969.3|21989.9|21959.9|0
1745960100000|2025-04-29 20:55:00|21998.2|21968.2|21998.7|21968.7|22006.4|21976.4|21997.6|21967.6|0
1745960400000|2025-04-29 21:00:00|21999.1|21969.1|21997|21967|21999.2|21969.2|21996.3|21966.3|0
1745960700000|2025-04-29 21:05:00|21997.8|21967.8|21997.5|21967.5|21999|21969|21997.1|21967.1|0
1745961000000|2025-04-29 21:10:00|21997.2|21967.2|21997.2|21967.2|21997.9|21967.9|21995|21965|0
1745961300000|2025-04-29 21:15:00|21997.3|21967.3|21996.4|21966.4|21997.3|21967.3|21994.7|21964.7|0
1745961600000|2025-04-29 21:20:00|21996.6|21966.6|21996.7|21966.7|21996.8|21966.8|21995.3|21965.3|0
1745961900000|2025-04-29 21:25:00|21996.8|21966.8|21998.1|21968.1|21998.1|21968.1|21996.8|21966.8|0
1745962200000|2025-04-29 21:30:00|21998.3|21968.3|21996.6|21966.6|21998.3|21968.3|21996.4|21966.4|0
1745962500000|2025-04-29 21:35:00|21996.1|21966.1|21994.4|21964.4|21996.3|21966.3|21994.4|21964.4|0
1745962800000|2025-04-29 21:40:00|21994.2|21964.2|21994|21964|21994.6|21964.6|21993.1|21963.1|0
1745963100000|2025-04-29 21:45:00|21994.2|21964.2|21994.7|21964.7|21996|21966|21993.7|21963.7|0
1745963400000|2025-04-29 21:50:00|21994.6|21964.6|21998.6|21968.6|21999.9|21969.9|21994.5|21964.5|0
1745963700000|2025-04-29 21:55:00|21998.5|21968.5|21999.6|21969.6|21999.9|21969.9|21998.3|21968.3|0
1745964000000|2025-04-29 22:00:00|21999.7|21969.7|21989.3|21959.3|22001.4|21971.4|21989.3|21959.3|0
1745964300000|2025-04-29 22:05:00|21989.6|21959.6|21992.5|21962.5|21992.9|21962.9|21988.2|21958.2|0
1745964600000|2025-04-29 22:10:00|21992.3|21962.3|21999.7|21969.7|22000.5|21970.5|21989.6|21959.6|0
1745964900000|2025-04-29 22:15:00|21999.6|21969.6|21997|21967|22003.8|21973.8|21997|21967|0
1745965200000|2025-04-29 22:20:00|21995.9|21965.9|21991.1|21961.1|21998.8|21968.8|21990.2|21960.2|0
1745965500000|2025-04-29 22:25:00|21990.6|21960.6|21988.3|21958.3|21992|21962|21983.3|21953.3|0
1745965800000|2025-04-29 22:30:00|21988|21958|21988.8|21958.8|21990.3|21960.3|21984.4|21954.4|0
1745966100000|2025-04-29 22:35:00|21988.6|21958.6|21984.4|21954.4|21988.8|21958.8|21984.4|21954.4|0
1745966400000|2025-04-29 22:40:00|21983.9|21953.9|21987.1|21957.1|21988|21958|21982.7|21952.7|0
1745966700000|2025-04-29 22:45:00|21986.8|21956.8|21987.6|21957.6|21989.7|21959.7|21986.2|21956.2|0
1745967000000|2025-04-29 22:50:00|21987|21957|21986.7|21956.7|21988.5|21958.5|21986.4|21956.4|0
1745967300000|2025-04-29 22:55:00|21987|21957|21980.3|21950.3|21987.3|21957.3|21978.1|21948.1|0
1745967600000|2025-04-29 23:00:00|21980|21950|21988.3|21958.3|21990|21960|21975.9|21945.9|0
1745967900000|2025-04-29 23:05:00|21988.6|21958.6|21985.3|21955.3|21989.2|21959.2|21979.7|21949.7|0
1745968200000|2025-04-29 23:10:00|21985.8|21955.8|21983|21953|21989.2|21959.2|21982.4|21952.4|0
1745968500000|2025-04-29 23:15:00|21982.7|21952.7|21986.2|21956.2|21986.2|21956.2|21982.7|21952.7|0
1745968800000|2025-04-29 23:20:00|21986.7|21956.7|21989.2|21959.2|21993.9|21963.9|21986.7|21956.7|0
1745969100000|2025-04-29 23:25:00|21988.9|21958.9|21985.9|21955.9|21989.4|21959.4|21984.7|21954.7|0
1745969400000|2025-04-29 23:30:00|21986.2|21956.2|21989.6|21959.6|21991.4|21961.4|21985.3|21955.3|0
1745969700000|2025-04-29 23:35:00|21989.4|21959.4|21991.4|21961.4|21992.6|21962.6|21988.8|21958.8|0
1745970000000|2025-04-29 23:40:00|21991.1|21961.1|21992|21962|21993.8|21963.8|21991.1|21961.1|0
1745970300000|2025-04-29 23:45:00|21991.7|21961.7|21992.7|21962.7|21994.5|21964.5|21990.3|21960.3|0
1745970600000|2025-04-29 23:50:00|21992.4|21962.4|21991.8|21961.8|21993.6|21963.6|21989.7|21959.7|0
1745970900000|2025-04-29 23:55:00|21992|21962|21991.2|21961.2|21992.4|21962.4|21988|21958|0
1745971200000|2025-04-30 00:00:00|21989.3|21959.3|21983.8|21953.8|21992.1|21962.1|21982.3|21952.3|0
1745971500000|2025-04-30 00:05:00|21983.6|21953.6|21999.4|21969.4|22001.5|21971.5|21983.5|21953.5|0
1745971800000|2025-04-30 00:10:00|22000.5|21970.5|21994.8|21964.8|22001.2|21971.2|21993.9|21963.9|0
1745972100000|2025-04-30 00:15:00|21994.5|21964.5|21986.3|21956.3|21995.7|21965.7|21982.2|21952.2|0
1745972400000|2025-04-30 00:20:00|21986.1|21956.1|21987.2|21957.2|21994.7|21964.7|21986.1|21956.1|0
1745972700000|2025-04-30 00:25:00|21986.9|21956.9|21983.6|21953.6|21989.1|21959.1|21983.6|21953.6|0
1745973000000|2025-04-30 00:30:00|21984.2|21954.2|21988.4|21958.4|21989.7|21959.7|21978.1|21948.1|0
1745973300000|2025-04-30 00:35:00|21987.9|21957.9|21990.2|21960.2|21995|21965|21986.8|21956.8|0
1745973600000|2025-04-30 00:40:00|21989.9|21959.9|21987.8|21957.8|21990.2|21960.2|21986|21956|0
1745973900000|2025-04-30 00:45:00|21988.1|21958.1|21978.8|21948.8|21988.3|21958.3|21978.1|21948.1|0
1745974200000|2025-04-30 00:50:00|21978.6|21948.6|21991.8|21961.8|21993.6|21963.6|21976.2|21946.2|0
1745974500000|2025-04-30 00:55:00|21991.3|21961.3|21993.5|21963.5|21994.2|21964.2|21988.3|21958.3|0
1745974800000|2025-04-30 01:00:00|21993|21963|21991.7|21961.7|21995.2|21965.2|21991.3|21961.3|0
1745975100000|2025-04-30 01:05:00|21991.9|21961.9|21985.6|21955.6|21996.1|21966.1|21982.4|21952.4|0
1745975400000|2025-04-30 01:10:00|21985.9|21955.9|21974.4|21944.4|21986|21956|21974.2|21944.2|0
1745975700000|2025-04-30 01:15:00|21976.2|21946.2|22020.5|22015.5|22028|22023|21964|21946.2|915
1745976000000|2025-04-30 01:20:00|22019.5|22014.5|22046|22041|22055|22050|22007.5|22002.5|617
1745976300000|2025-04-30 01:25:00|22046.5|22041.5|22056.5|22051.5|22060.5|22055.5|22033|22028|527
1745976600000|2025-04-30 01:30:00|22057|22052|22021.5|22016.5|22064|22059|21966|21961|3412
1745976900000|2025-04-30 01:35:00|22023|22018|22004.5|21999.5|22048.5|22043.5|21981.5|21976.5|2464
1745977200000|2025-04-30 01:40:00|22005.5|22000.5|22001.5|21996.5|22019.5|22014.5|21965.5|21960.5|1832
1745977500000|2025-04-30 01:45:00|22016|22011|21905|21900|22016|22011|21899|21894|2595
1745977800000|2025-04-30 01:50:00|21905.5|21900.5|21873.5|21868.5|21925.5|21920.5|21866.5|21861.5|2143
1745978100000|2025-04-30 01:55:00|21873|21868|21864|21859|21877.5|21872.5|21838|21833|1959
1745978400000|2025-04-30 02:00:00|21863|21858|21891|21886|21898|21893|21854|21849|1576
1745978700000|2025-04-30 02:05:00|21892.5|21887.5|21879.5|21874.5|21904.5|21899.5|21863|21858|1063
1745979000000|2025-04-30 02:10:00|21879|21874|21927|21922|21954.5|21949.5|21873|21868|1832
1745979300000|2025-04-30 02:15:00|21927.5|21922.5|21946.5|21941.5|21948.5|21943.5|21907.5|21902.5|828
1745979600000|2025-04-30 02:20:00|21946|21941|21932|21927|21950|21945|21924.5|21919.5|559
1745979900000|2025-04-30 02:25:00|21930.5|21925.5|21922|21917|21959|21954|21917.5|21912.5|692
1745980200000|2025-04-30 02:30:00|21923|21918|21922.5|21917.5|21937.5|21932.5|21907.5|21902.5|702
1745980500000|2025-04-30 02:35:00|21922|21917|21970.5|21965.5|21970.5|21965.5|21919|21914|866
1745980800000|2025-04-30 02:40:00|21971.5|21966.5|21924|21919|21976|21971|21907|21902|969
1745981100000|2025-04-30 02:45:00|21923.5|21918.5|21914.5|21909.5|21932.5|21927.5|21908|21903|678
1745981400000|2025-04-30 02:50:00|21916.5|21911.5|21909.5|21904.5|21919.5|21914.5|21887.5|21882.5|927
1745981700000|2025-04-30 02:55:00|21908|21903|21915.5|21910.5|21925|21920|21898.5|21893.5|600
1745982000000|2025-04-30 03:00:00|21915|21910|21964.5|21959.5|21979.5|21974.5|21911.5|21906.5|1096
1745982300000|2025-04-30 03:05:00|21966.5|21961.5|21990|21985|21997|21992|21966.5|21961.5|1012
1745982600000|2025-04-30 03:10:00|21989.5|21984.5|22042.5|22037.5|22052.5|22047.5|21989.5|21984.5|1594
1745982900000|2025-04-30 03:15:00|22039.5|22034.5|22056.5|22051.5|22078.5|22073.5|22018.5|22013.5|1806
1745983200000|2025-04-30 03:20:00|22057|22052|22043.5|22038.5|22071.5|22066.5|22042|22037|762
1745983500000|2025-04-30 03:25:00|22043|22038|22050.5|22045.5|22064.5|22059.5|22043|22038|541
1745983800000|2025-04-30 03:30:00|22053|22048|22075|22070|22078|22073|22052|22047|695
1745984100000|2025-04-30 03:35:00|22074.5|22069.5|22035.5|22030.5|22077.5|22072.5|22027.5|22022.5|608
1745984400000|2025-04-30 03:40:00|22035|22030|22043|22038|22046.5|22041.5|22027.5|22022.5|331
1745984700000|2025-04-30 03:45:00|22042.5|22037.5|22066.5|22061.5|22066.5|22061.5|22033.5|22028.5|341
1745985000000|2025-04-30 03:50:00|22064.5|22059.5|22048.5|22043.5|22064.5|22059.5|22044.5|22039.5|278
1745985300000|2025-04-30 03:55:00|22049.5|22044.5|22056|22051|22063.5|22058.5|22049.5|22044.5|289
1745985600000|2025-04-30 04:00:00|22069|22039|22066.8|22036.8|22069.1|22039.1|22065.9|22035.9|3
1745985900000|2025-04-30 04:05:00|22067|22037|22066.4|22036.4|22067|22037|22063.5|22033.5|0
1745986200000|2025-04-30 04:10:00|22066.1|22036.1|22066.8|22036.8|22067.1|22037.1|22064.5|22034.5|0
1745986500000|2025-04-30 04:15:00|22067.1|22037.1|22076.1|22046.1|22077.5|22047.5|22064.5|22034.5|0
1745986800000|2025-04-30 04:20:00|22075.8|22045.8|22072.6|22042.6|22076.3|22046.3|22071.5|22041.5|0
1745987100000|2025-04-30 04:25:00|22072.3|22042.3|22073.5|22043.5|22074.8|22044.8|22072|22042|0
1745987400000|2025-04-30 04:30:00|22073.2|22043.2|22071.3|22041.3|22073.5|22043.5|22069.9|22039.9|0
1745987700000|2025-04-30 04:35:00|22071.6|22041.6|22070.4|22040.4|22071.8|22041.8|22068.6|22038.6|0
1745988000000|2025-04-30 04:40:00|22070.7|22040.7|22072.2|22042.2|22072.9|22042.9|22070.1|22040.1|0
1745988300000|2025-04-30 04:45:00|22072.4|22042.4|22070.3|22040.3|22072.7|22042.7|22067.8|22037.8|0
1745988600000|2025-04-30 04:50:00|22070.6|22040.6|22069.5|22039.5|22073.2|22043.2|22068.8|22038.8|0
1745988900000|2025-04-30 04:55:00|22069.8|22039.8|22072.8|22042.8|22073.3|22043.3|22069.8|22039.8|1
1745989200000|2025-04-30 05:00:00|22053|22048|22073|22068|22085|22080|22033.5|22028.5|1187
1745989500000|2025-04-30 05:05:00|22073.5|22068.5|22075|22070|22091|22086|22035|22030|756
1745989800000|2025-04-30 05:10:00|22074.5|22069.5|22103.5|22098.5|22110|22105|22074.5|22069.5|872
1745990100000|2025-04-30 05:15:00|22099.5|22094.5|22027.5|22022.5|22101|22096|22024.5|22019.5|1003
1745990400000|2025-04-30 05:20:00|22027|22022|22025|22020|22033.5|22028.5|22006.5|22001.5|702
1745990700000|2025-04-30 05:25:00|22025.5|22020.5|22029|22024|22035.5|22030.5|22016.5|22011.5|431
1745991000000|2025-04-30 05:30:00|22030|22025|22061.5|22056.5|22064|22059|22029.5|22024.5|587
1745991300000|2025-04-30 05:35:00|22062.5|22057.5|22041.5|22036.5|22073.5|22068.5|22037|22032|609
1745991600000|2025-04-30 05:40:00|22042|22037|22058|22053|22073|22068|22042|22037|369
1745991900000|2025-04-30 05:45:00|22058.5|22053.5|22069.5|22064.5|22074.5|22069.5|22048.5|22043.5|281
1745992200000|2025-04-30 05:50:00|22069|22064|22058.5|22053.5|22071|22066|22051|22046|262
1745992500000|2025-04-30 05:55:00|22059|22054|22071|22066|22079|22074|22048|22043|396
1745992800000|2025-04-30 06:00:00|22071.5|22066.5|22064.5|22059.5|22086|22081|22062.5|22057.5|433
1745993100000|2025-04-30 06:05:00|22064|22059|22066|22061|22073.5|22068.5|22057|22052|296
1745993400000|2025-04-30 06:10:00|22066.5|22061.5|22067.5|22062.5|22076.5|22071.5|22059.5|22054.5|371
1745993700000|2025-04-30 06:15:00|22068.5|22063.5|22099.5|22094.5|22104|22099|22064|22059|683
1745994000000|2025-04-30 06:20:00|22100|22095|22104|22099|22115.5|22110.5|22085.5|22080.5|665
1745994300000|2025-04-30 06:25:00|22106|22101|22117|22112|22117|22112|22103|22098|611
1745994600000|2025-04-30 06:30:00|22118|22113|22097|22092|22118.5|22113.5|22077|22072|831
1745994900000|2025-04-30 06:35:00|22096.5|22091.5|22088.5|22083.5|22107.5|22102.5|22078.5|22073.5|328
1745995200000|2025-04-30 06:40:00|22089|22084|22061.5|22056.5|22089.5|22084.5|22052.5|22047.5|619
1745995500000|2025-04-30 06:45:00|22061|22056|22061|22056|22074|22069|22058.5|22053.5|443
1745995800000|2025-04-30 06:50:00|22061.5|22056.5|22074.5|22069.5|22075.5|22070.5|22056|22051|402
1745996100000|2025-04-30 06:55:00|22074|22069|22075.5|22070.5|22084|22079|22069|22064|496
1745996400000|2025-04-30 07:00:00|22075|22070|22086|22081|22086.5|22081.5|22064.5|22059.5|590
1745996700000|2025-04-30 07:05:00|22085|22080|22091.5|22086.5|22096.5|22091.5|22083.5|22078.5|427
1745997000000|2025-04-30 07:10:00|22091|22086|22092.5|22087.5|22098.5|22093.5|22086.5|22081.5|319
1745997300000|2025-04-30 07:15:00|22093|22088|22086.5|22081.5|22100.5|22095.5|22083|22078|357
1745997600000|2025-04-30 07:20:00|22086|22081|22114|22109|22115.5|22110.5|22083.5|22078.5|534
1745997900000|2025-04-30 07:25:00|22113.5|22108.5|22094.5|22089.5|22114.5|22109.5|22094|22089|371
1745998200000|2025-04-30 07:30:00|22094|22089|22078.5|22073.5|22095.5|22090.5|22078|22073|528
1745998500000|2025-04-30 07:35:00|22078|22073|22088|22083|22091.5|22086.5|22069|22064|593
1745998800000|2025-04-30 07:40:00|22087|22082|22080.5|22075.5|22091.5|22086.5|22075|22070|710
1745999100000|2025-04-30 07:45:00|22081|22076|22090|22085|22090|22085|22074.5|22069.5|759
1745999400000|2025-04-30 07:50:00|22090.5|22085.5|22095.5|22090.5|22100|22095|22084|22079|729
1745999700000|2025-04-30 07:55:00|22096|22091|22133|22128|22134.5|22129.5|22096|22091|1368
1746000000000|2025-04-30 08:00:00|22131.5|22126.5|22111|22106|22140|22135|22100.5|22095.5|1706
1746000300000|2025-04-30 08:05:00|22110.5|22105.5|22123|22118|22128.5|22123.5|22103|22098|2651
1746000600000|2025-04-30 08:10:00|22124|22119|22145.5|22140.5|22146.5|22141.5|22110.5|22105.5|965
1746000900000|2025-04-30 08:15:00|22145|22140|22148.5|22143.5|22159|22154|22135.5|22130.5|583
1746001200000|2025-04-30 08:20:00|22148|22143|22145.5|22140.5|22154|22149|22136.5|22131.5|440
1746001500000|2025-04-30 08:25:00|22146|22141|22143|22138|22147.5|22142.5|22131.5|22126.5|637
1746001800000|2025-04-30 08:30:00|22153.8|22123.8|22147.7|22117.7|22154.3|22124.3|22146.3|22116.3|181
1746002100000|2025-04-30 08:35:00|22147.9|22117.9|22145.3|22115.3|22149.3|22119.3|22141.9|22111.9|0
1746002400000|2025-04-30 08:40:00|22145.1|22115.1|22153.2|22123.2|22154.1|22124.1|22144.3|22114.3|0
1746002700000|2025-04-30 08:45:00|22153.5|22123.5|22148.4|22118.4|22153.5|22123.5|22147.1|22117.1|0
1746003000000|2025-04-30 08:50:00|22148.6|22118.6|22155.4|22125.4|22158.3|22128.3|22148.6|22118.6|0
1746003300000|2025-04-30 08:55:00|22155.7|22125.7|22141.9|22111.9|22156|22126|22141.9|22111.9|0
1746003600000|2025-04-30 09:00:00|22141|22111|22148.4|22118.4|22149.4|22119.4|22141|22111|0
1746003900000|2025-04-30 09:05:00|22148.7|22118.7|22151.7|22121.7|22152.5|22122.5|22147.9|22117.9|0
1746004200000|2025-04-30 09:10:00|22151.9|22121.9|22158.5|22128.5|22158.7|22128.7|22149.7|22119.7|0
1746004500000|2025-04-30 09:15:00|22158.2|22128.2|22132|22124|22165.5|22157.5|22132|22124|272
1746004800000|2025-04-30 09:20:00|22130.5|22122.5|22131.5|22123.5|22137|22129|22123|22115|182
1746005100000|2025-04-30 09:25:00|22131|22123|22144|22136|22146.5|22138.5|22121|22113|178
1746005400000|2025-04-30 09:30:00|22143.5|22135.5|22135|22127|22149|22141|22134|22126|163
1746005700000|2025-04-30 09:35:00|22135.5|22127.5|22134|22126|22142|22134|22131|22123|64
1746006000000|2025-04-30 09:40:00|22134.5|22126.5|22127|22119|22139|22131|22127|22119|30
1746006300000|2025-04-30 09:45:00|22126.5|22118.5|22123|22115|22128.5|22120.5|22118|22110|51
1746006600000|2025-04-30 09:50:00|22123.5|22115.5|22126|22118|22136|22128|22123|22115|58
1746006900000|2025-04-30 09:55:00|22125.5|22117.5|22116.5|22108.5|22125.5|22117.5|22116.5|22108.5|70
1746007200000|2025-04-30 10:00:00|22117|22109|22118|22110|22119.5|22111.5|22113|22105|44
1746007500000|2025-04-30 10:05:00|22118.5|22110.5|22126.5|22118.5|22128|22120|22118|22110|104
1746007800000|2025-04-30 10:10:00|22126|22118|22127.5|22119.5|22131.5|22123.5|22122.5|22114.5|56
1746008100000|2025-04-30 10:15:00|22128|22120|22127.5|22119.5|22133|22125|22125|22117|86
1746008400000|2025-04-30 10:20:00|22127|22119|22130|22122|22130.5|22122.5|22125|22117|63
1746008700000|2025-04-30 10:25:00|22129.5|22121.5|22139|22131|22141|22133|22129|22121|72
1746009000000|2025-04-30 10:30:00|22138.5|22130.5|22134.5|22126.5|22140|22132|22127|22119|125
1746009300000|2025-04-30 10:35:00|22134|22126|22129.5|22121.5|22138|22130|22127.5|22119.5|79
1746009600000|2025-04-30 10:40:00|22130|22122|22130.5|22122.5|22135.5|22127.5|22125.5|22117.5|42
1746009900000|2025-04-30 10:45:00|22131|22123|22126.5|22118.5|22132|22124|22126.5|22118.5|23
1746010200000|2025-04-30 10:50:00|22127|22119|22136|22128|22136.5|22128.5|22123.5|22115.5|45
1746010500000|2025-04-30 10:55:00|22135.5|22127.5|22134.5|22126.5|22137|22129|22130|22122|46
1746010800000|2025-04-30 11:00:00|22133.5|22125.5|22136.5|22128.5|22137.5|22129.5|22122|22114|149
1746011100000|2025-04-30 11:05:00|22136|22128|22131.5|22123.5|22136|22128|22125.5|22117.5|38
1746011400000|2025-04-30 11:10:00|22132|22124|22126.5|22118.5|22135.5|22127.5|22125.5|22117.5|54
1746011700000|2025-04-30 11:15:00|22126|22118|22125|22117|22141|22133|22117|22109|133
1746012000000|2025-04-30 11:20:00|22124.5|22116.5|22123.5|22115.5|22131|22123|22121.5|22113.5|86
1746012300000|2025-04-30 11:25:00|22124|22116|22120.5|22112.5|22126.5|22118.5|22115|22107|56
1746012600000|2025-04-30 11:30:00|22121|22113|22116|22108|22125|22117|22112.5|22104.5|40
1746012900000|2025-04-30 11:35:00|22115.5|22107.5|22125.5|22117.5|22128.5|22120.5|22112.5|22104.5|104
1746013200000|2025-04-30 11:40:00|22125|22117|22126.5|22118.5|22130.5|22122.5|22122|22114|61
1746013500000|2025-04-30 11:45:00|22127|22119|22127|22119|22128.5|22120.5|22119.5|22111.5|135
1746013800000|2025-04-30 11:50:00|22126.5|22118.5|22131|22123|22136.5|22128.5|22122.5|22114.5|118
1746014100000|2025-04-30 11:55:00|22131.5|22123.5|22125|22117|22131.5|22123.5|22116|22108|59
1746014400000|2025-04-30 12:00:00|22124.5|22116.5|22127|22119|22128.5|22120.5|22119|22111|132
1746014700000|2025-04-30 12:05:00|22126.5|22118.5|22126.5|22118.5|22128.5|22120.5|22119.5|22111.5|93
1746015000000|2025-04-30 12:10:00|22126|22118|22116|22108|22132.5|22124.5|22113|22105|274
1746015300000|2025-04-30 12:15:00|22115.5|22107.5|22118|22110|22129|22121|22113.5|22105.5|174
1746015600000|2025-04-30 12:20:00|22118.5|22110.5|22119|22111|22132|22124|22115.5|22107.5|194
1746015900000|2025-04-30 12:25:00|22116|22108|22108.5|22100.5|22120.5|22112.5|22100.5|22092.5|192
1746016200000|2025-04-30 12:30:00|22108|22100|22108.5|22100.5|22117.5|22109.5|22080|22072|473
1746016500000|2025-04-30 12:35:00|22109|22101|22095|22087|22118|22110|22084|22076|399
1746016800000|2025-04-30 12:40:00|22094.5|22086.5|22074.5|22066.5|22096.5|22088.5|22071.5|22063.5|547
1746017100000|2025-04-30 12:45:00|22075|22067|22078|22070|22084.5|22076.5|22062|22054|431
1746017400000|2025-04-30 12:50:00|22079.5|22071.5|22066.5|22058.5|22082|22074|22062.5|22054.5|250
1746017700000|2025-04-30 12:55:00|22067|22059|22051|22043|22067|22059|22046.5|22038.5|210
1746018000000|2025-04-30 13:00:00|22050|22042|22038|22030|22050.5|22042.5|22031.5|22023.5|218
1746018300000|2025-04-30 13:05:00|22038.5|22030.5|22016.5|22008.5|22041|22033|22016.5|22008.5|177
1746018600000|2025-04-30 13:10:00|22016|22008|22018.5|22010.5|22024.5|22016.5|22007.5|21999.5|182
1746018900000|2025-04-30 13:15:00|22018|22010|22029.5|22021.5|22033.5|22025.5|22014|22006|139
1746019200000|2025-04-30 13:20:00|22030|22022|22035.5|22027.5|22035.5|22027.5|22027|22019|87
1746019500000|2025-04-30 13:25:00|22036|22028|22031.5|22023.5|22045|22037|22030.5|22022.5|103
1746019800000|2025-04-30 13:30:00|22032|22024|22022.5|22014.5|22043|22035|21998|21990|711
1746020100000|2025-04-30 13:35:00|22023.5|22015.5|21971|21963|22026.5|22018.5|21971|21963|407
1746020400000|2025-04-30 13:40:00|21971.5|21963.5|21958.5|21950.5|21985|21977|21942|21934|374
1746020700000|2025-04-30 13:45:00|21958|21950|21965.5|21957.5|21976|21968|21942.5|21934.5|201
1746021000000|2025-04-30 13:50:00|21965|21957|21902.5|21894.5|21967.5|21959.5|21901.5|21893.5|641
1746021300000|2025-04-30 13:55:00|21903|21895|21893.5|21885.5|21906|21898|21872|21864|467
1746021600000|2025-04-30 14:00:00|21894|21886|21879.5|21871.5|21905.5|21897.5|21875|21867|746
1746021900000|2025-04-30 14:05:00|21879|21871|21901.5|21893.5|21904.5|21896.5|21859.5|21851.5|422
1746022200000|2025-04-30 14:10:00|21901|21893|21905.5|21897.5|21917.5|21909.5|21892.5|21884.5|287
1746022500000|2025-04-30 14:15:00|21906|21898|21910|21902|21913.5|21905.5|21898.5|21890.5|119
1746022800000|2025-04-30 14:20:00|21909|21901|21903|21895|21913|21905|21894|21886|74
1746023100000|2025-04-30 14:25:00|21902.5|21894.5|21916.5|21908.5|21923.5|21915.5|21898|21890|205
1746023400000|2025-04-30 14:30:00|21916|21908|21907|21899|21926.5|21918.5|21904.5|21896.5|165
1746023700000|2025-04-30 14:35:00|21906.5|21898.5|21901|21893|21908|21900|21895.5|21887.5|102
1746024000000|2025-04-30 14:40:00|21901.5|21893.5|21897|21889|21909.5|21901.5|21893.5|21885.5|86
1746024300000|2025-04-30 14:45:00|21896.5|21888.5|21886|21878|21900|21892|21886|21878|99
1746024600000|2025-04-30 14:50:00|21885.5|21877.5|21890.5|21882.5|21896.5|21888.5|21871.5|21863.5|200
1746024900000|2025-04-30 14:55:00|21890|21882|21915|21907|21919|21911|21889|21881|179
1746025200000|2025-04-30 15:00:00|21914.5|21906.5|21923.5|21915.5|21929|21921|21913|21905|109
1746025500000|2025-04-30 15:05:00|21923|21915|21917.5|21909.5|21925|21917|21904|21896|75
1746025800000|2025-04-30 15:10:00|21918|21910|21924|21916|21930.5|21922.5|21917.5|21909.5|102
1746026100000|2025-04-30 15:15:00|21923.5|21915.5|21917.5|21909.5|21931.5|21923.5|21916.5|21908.5|112
1746026400000|2025-04-30 15:20:00|21918|21910|21899|21891|21925.5|21917.5|21899|21891|148
1746026700000|2025-04-30 15:25:00|21898.5|21890.5|21894|21886|21904.5|21896.5|21889.5|21881.5|117
1746027000000|2025-04-30 15:30:00|21894.5|21886.5|21907.5|21899.5|21909.5|21901.5|21884|21876|136
1746027300000|2025-04-30 15:35:00|21907|21899|21913.5|21905.5|21915.5|21907.5|21903.5|21895.5|124
1746027600000|2025-04-30 15:40:00|21914|21906|21914|21906|21946.5|21938.5|21880.5|21872.5|544
1746027900000|2025-04-30 15:45:00|21914.5|21906.5|21908|21900|21927|21919|21907|21899|119
1746028200000|2025-04-30 15:50:00|21907.5|21899.5|21905.5|21897.5|21921|21913|21899.5|21891.5|164
1746028500000|2025-04-30 15:55:00|21905|21897|21908|21900|21911|21903|21901|21893|36
1746028800000|2025-04-30 16:00:00|21907.5|21899.5|21913|21905|21915|21907|21904.5|21896.5|22
1746029100000|2025-04-30 16:05:00|21914.5|21906.5|21907.5|21899.5|21922.5|21914.5|21906.5|21898.5|49
1746029400000|2025-04-30 16:10:00|21907|21899|21908|21900|21914|21906|21899.5|21891.5|29
1746029700000|2025-04-30 16:15:00|21907.5|21899.5|21911|21903|21913.5|21905.5|21903|21895|9
1746030000000|2025-04-30 16:20:00|21911.5|21903.5|21906.5|21898.5|21914.5|21906.5|21905|21897|21
1746030300000|2025-04-30 16:25:00|21906|21898|21897.5|21889.5|21906.5|21898.5|21894.5|21886.5|31
1746030600000|2025-04-30 16:30:00|21897|21889|21895.5|21887.5|21901|21893|21893|21885|24
1746030900000|2025-04-30 16:35:00|21896|21888|21905|21897|21908|21900|21889.5|21881.5|41
1746031200000|2025-04-30 16:40:00|21904.5|21896.5|21903.5|21895.5|21907.5|21899.5|21900|21892|8
1746031500000|2025-04-30 16:45:00|21903|21895|21903.5|21895.5|21910.5|21902.5|21902|21894|16
1746031800000|2025-04-30 16:50:00|21903|21895|21911.5|21903.5|21912|21904|21901.5|21893.5|22
1746032100000|2025-04-30 16:55:00|21910.5|21902.5|21911.5|21903.5|21915|21907|21908|21900|28
1746032400000|2025-04-30 17:00:00|21911|21903|21919|21911|21923|21915|21910|21902|41
1746032700000|2025-04-30 17:05:00|21918|21910|21905.5|21897.5|21918.5|21910.5|21905|21897|25
1746033000000|2025-04-30 17:10:00|21905|21897|21896|21888|21905|21897|21889.5|21881.5|60
1746033300000|2025-04-30 17:15:00|21896.5|21888.5|21902.5|21894.5|21904|21896|21896|21888|44
1746033600000|2025-04-30 17:20:00|21902|21894|21909|21901|21910|21902|21901.5|21893.5|28
1746033900000|2025-04-30 17:25:00|21909.5|21901.5|21930|21922|21931.5|21923.5|21909.5|21901.5|67
1746034200000|2025-04-30 17:30:00|21928|21920|21938|21930|21938|21930|21928|21920|70
1746034500000|2025-04-30 17:35:00|21937.5|21929.5|21940.5|21932.5|21957.5|21949.5|21936|21928|253
1746034800000|2025-04-30 17:40:00|21941|21933|21970|21962|21972|21964|21940|21932|125
1746035100000|2025-04-30 17:45:00|21969.5|21961.5|21964.5|21956.5|21971|21963|21963.5|21955.5|67
1746035400000|2025-04-30 17:50:00|21964|21956|21965|21957|21970|21962|21963|21955|38
1746035700000|2025-04-30 17:55:00|21964.5|21956.5|21962|21954|21967|21959|21959|21951|38
1746036000000|2025-04-30 18:00:00|21961.5|21953.5|21954|21946|21962|21954|21947|21939|49
1746036300000|2025-04-30 18:05:00|21954.5|21946.5|22001.5|21993.5|22059|22051|21953.5|21945.5|632
1746036600000|2025-04-30 18:10:00|22002|21994|22033|22025|22051|22043|21997|21989|196
1746036900000|2025-04-30 18:15:00|22033.5|22025.5|22025|22017|22043.5|22035.5|22017.5|22009.5|124
1746037200000|2025-04-30 18:20:00|22024|22016|22007|21999|22031|22023|22006.5|21998.5|72
1746037500000|2025-04-30 18:25:00|22006.5|21998.5|21979.5|21971.5|22011.5|22003.5|21964|21956|206
1746037800000|2025-04-30 18:30:00|21979|21971|21980.5|21972.5|21987|21979|21977|21969|59
1746038100000|2025-04-30 18:35:00|21980|21972|21979|21971|21988.5|21980.5|21975.5|21967.5|76
1746038400000|2025-04-30 18:40:00|21978.5|21970.5|21976|21968|21981.5|21973.5|21965.5|21957.5|65
1746038700000|2025-04-30 18:45:00|21975.5|21967.5|21991|21983|21997.5|21989.5|21972.5|21964.5|55
1746039000000|2025-04-30 18:50:00|21991.5|21983.5|21998|21990|22001|21993|21991.5|21983.5|58
1746039300000|2025-04-30 18:55:00|21998.5|21990.5|22004.9|21974.9|22005.5|21997.5|21995|21974.9|74
1746039600000|2025-04-30 19:00:00|22004.8|21974.8|22009.1|21979.1|22010.5|21980.5|22004.8|21974.8|0
1746039900000|2025-04-30 19:05:00|22008.8|21978.8|22011|21981|22012.4|21982.4|22008.1|21978.1|0
1746040200000|2025-04-30 19:10:00|22010.9|21980.9|22020.5|21990.5|22020.5|21990.5|22009|21979|0
1746040500000|2025-04-30 19:15:00|22020.3|21990.3|22014.9|21984.9|22020.8|21990.8|22012.7|21982.7|0
1746040800000|2025-04-30 19:20:00|22014.8|21984.8|22019.9|21989.9|22023.7|21993.7|22014.5|21984.5|0
1746041100000|2025-04-30 19:25:00|22020.2|21990.2|22015.1|21985.1|22020.4|21990.4|22014.6|21984.6|0
1746041400000|2025-04-30 19:30:00|22015.4|21985.4|22016.4|21986.4|22022|21992|22015.1|21985.1|0
1746041700000|2025-04-30 19:35:00|22016.3|21986.3|22024.8|21994.8|22032.4|22002.4|22013.1|21983.1|0
1746042000000|2025-04-30 19:40:00|22024.6|21994.6|22039|22009|22039.4|22009.4|22023.5|21993.5|0
1746042300000|2025-04-30 19:45:00|22039.2|22009.2|22054.6|22024.6|22057|22027|22038.9|22008.9|0
1746042600000|2025-04-30 19:50:00|22054.5|22024.5|22074.1|22044.1|22084.2|22054.2|22054.4|22024.4|0
1746042900000|2025-04-30 19:55:00|22071.7|22041.7|22045.4|22015.4|22086.4|22056.4|22040.6|22010.6|0
1746043200000|2025-04-30 20:00:00|22046.5|22016.5|22078.1|22048.1|22103.8|22073.8|22022.5|21992.5|0
1746043500000|2025-04-30 20:05:00|22078.7|22048.7|22090.1|22060.1|22118.5|22088.5|22077.6|22047.6|0
1746043800000|2025-04-30 20:10:00|22090.7|22060.7|22098.8|22068.8|22107.5|22077.5|22090.7|22060.7|0
1746044100000|2025-04-30 20:15:00|22098.3|22068.3|22121.1|22091.1|22122.6|22092.6|22096.2|22066.2|0
1746044400000|2025-04-30 20:20:00|22121|22091|22146.9|22116.9|22146.9|22116.9|22114.7|22084.7|0
1746044700000|2025-04-30 20:25:00|22146.3|22116.3|22150.4|22120.4|22151.6|22121.6|22135.2|22105.2|0
1746045000000|2025-04-30 20:30:00|22150.9|22120.9|22150.6|22120.6|22154.4|22124.4|22141.8|22111.8|0
1746045300000|2025-04-30 20:35:00|22151.2|22121.2|22155|22125|22159.6|22129.6|22146.9|22116.9|0
1746045600000|2025-04-30 20:40:00|22154.4|22124.4|22150.6|22120.6|22160.2|22130.2|22148.9|22118.9|0
1746045900000|2025-04-30 20:45:00|22150.1|22120.1|22144.6|22114.6|22150.6|22120.6|22140.3|22110.3|0
1746046200000|2025-04-30 20:50:00|22145.2|22115.2|22143.7|22113.7|22152.2|22122.2|22139.1|22109.1|0
1746046500000|2025-04-30 20:55:00|22144.3|22114.3|22135.3|22105.3|22148.9|22118.9|22133.1|22103.1|0
1746046800000|2025-04-30 21:00:00|22135.4|22105.4|22131.6|22101.6|22142.1|22112.1|22131.2|22101.2|0
1746047100000|2025-04-30 21:05:00|22131.7|22101.7|22134|22104|22134.4|22104.4|22131.6|22101.6|0
1746047400000|2025-04-30 21:10:00|22134.1|22104.1|22136.6|22106.6|22139.8|22109.8|22134.1|22104.1|0
1746047700000|2025-04-30 21:15:00|22136.3|22106.3|22140.8|22110.8|22143.1|22113.1|22136.3|22106.3|0
1746048000000|2025-04-30 21:20:00|22141|22111|22142.8|22112.8|22146|22116|22139.8|22109.8|0
1746048300000|2025-04-30 21:25:00|22142.6|22112.6|22141.7|22111.7|22142.9|22112.9|22139.9|22109.9|0
1746048600000|2025-04-30 21:30:00|22140.5|22110.5|22142|22112|22145.4|22115.4|22140.4|22110.4|0
1746048900000|2025-04-30 21:35:00|22141.9|22111.9|22140.6|22110.6|22142.4|22112.4|22140.1|22110.1|0
1746049200000|2025-04-30 21:40:00|22140.5|22110.5|22136.9|22106.9|22141|22111|22136.8|22106.8|0
1746049500000|2025-04-30 21:45:00|22136.7|22106.7|22134.4|22104.4|22137.8|22107.8|22133.6|22103.6|0
1746049800000|2025-04-30 21:50:00|22132.5|22102.5|22131.9|22101.9|22132.5|22102.5|22129.5|22099.5|0
1746050100000|2025-04-30 21:55:00|22131.6|22101.6|22130.7|22100.7|22133.1|22103.1|22129.9|22099.9|0
1746050400000|2025-04-30 22:00:00|22130.9|22100.9|22144|22114|22161.1|22131.1|22126.7|22096.7|0
1746050700000|2025-04-30 22:05:00|22143.7|22113.7|22170.2|22140.2|22177|22147|22143.7|22113.7|0
1746051000000|2025-04-30 22:10:00|22171|22141|22167.8|22137.8|22177.4|22147.4|22161.1|22131.1|0
1746051300000|2025-04-30 22:15:00|22168.1|22138.1|22157.9|22127.9|22169.1|22139.1|22150.9|22120.9|0
1746051600000|2025-04-30 22:20:00|22157.7|22127.7|22152.2|22122.2|22164.3|22134.3|22152.2|22122.2|0
1746051900000|2025-04-30 22:25:00|22151.9|22121.9|22142.6|22112.6|22153.9|22123.9|22139|22109|0
1746052200000|2025-04-30 22:30:00|22144.7|22114.7|22149.8|22119.8|22160.2|22130.2|22143.2|22113.2|0
1746052500000|2025-04-30 22:35:00|22150|22120|22141.5|22111.5|22153.8|22123.8|22140.6|22110.6|0
1746052800000|2025-04-30 22:40:00|22141|22111|22135.3|22105.3|22141.7|22111.7|22135.3|22105.3|0
1746053100000|2025-04-30 22:45:00|22135|22105|22137|22107|22139.3|22109.3|22133.9|22103.9|0
1746053400000|2025-04-30 22:50:00|22136.7|22106.7|22141.3|22111.3|22141.5|22111.5|22136.1|22106.1|0
1746053700000|2025-04-30 22:55:00|22141.8|22111.8|22163.6|22133.6|22164.2|22134.2|22140.4|22110.4|0
1746054000000|2025-04-30 23:00:00|22163|22133|22166.3|22136.3|22172.2|22142.2|22163|22133|0
1746054300000|2025-04-30 23:05:00|22166.4|22136.4|22155.4|22125.4|22166.4|22136.4|22154|22124|0
1746054600000|2025-04-30 23:10:00|22154.9|22124.9|22155.7|22125.7|22160.8|22130.8|22149.3|22119.3|0
1746054900000|2025-04-30 23:15:00|22155.5|22125.5|22155.7|22125.7|22161.9|22131.9|22154.5|22124.5|0
1746055200000|2025-04-30 23:20:00|22155.9|22125.9|22168.8|22138.8|22169.7|22139.7|22155.9|22125.9|0
1746055500000|2025-04-30 23:25:00|22168.6|22138.6|22170.7|22140.7|22173.6|22143.6|22168.3|22138.3|0
1746055800000|2025-04-30 23:30:00|22171|22141|22171.9|22141.9|22174.2|22144.2|22171|22141|0
1746056100000|2025-04-30 23:35:00|22171.4|22141.4|22172.4|22142.4|22173|22143|22165.5|22135.5|0
1746056400000|2025-04-30 23:40:00|22171.9|22141.9|22168.9|22138.9|22173.8|22143.8|22168.4|22138.4|0
1746056700000|2025-04-30 23:45:00|22169.2|22139.2|22167.8|22137.8|22169.2|22139.2|22164.5|22134.5|0
1746057000000|2025-04-30 23:50:00|22168.1|22138.1|22168.5|22138.5|22173.8|22143.8|22167.5|22137.5|0
1746057300000|2025-04-30 23:55:00|22168.3|22138.3|22172.7|22142.7|22173.4|22143.4|22167.1|22137.1|0
1746057600000|2025-05-01 00:00:00|22173.2|22143.2|22178.4|22148.4|22179.2|22149.2|22169.7|22139.7|0
1746057900000|2025-05-01 00:05:00|22177.9|22147.9|22179.6|22149.6|22180.9|22150.9|22176.4|22146.4|0
1746058200000|2025-05-01 00:10:00|22179.3|22149.3|22183.1|22153.1|22185.4|22155.4|22175.9|22145.9|0
1746058500000|2025-05-01 00:15:00|22183.3|22153.3|22180.4|22150.4|22185.5|22155.5|22179.2|22149.2|0
1746058800000|2025-05-01 00:20:00|22179.9|22149.9|22177.3|22147.3|22185.7|22155.7|22177.3|22147.3|0
1746059100000|2025-05-01 00:25:00|22177.6|22147.6|22176.8|22146.8|22190|22160|22174.8|22144.8|0
1746059400000|2025-05-01 00:30:00|22176.6|22146.6|22174.7|22144.7|22176.8|22146.8|22167.6|22137.6|0
1746059700000|2025-05-01 00:35:00|22174.4|22144.4|22172.7|22142.7|22176|22146|22171|22141|0
1746060000000|2025-05-01 00:40:00|22172.4|22142.4|22178.5|22148.5|22178.8|22148.8|22172.4|22142.4|0
1746060300000|2025-05-01 00:45:00|22178.8|22148.8|22180.6|22150.6|22183.2|22153.2|22174.9|22144.9|0
1746060600000|2025-05-01 00:50:00|22180.9|22150.9|22181.6|22151.6|22183.9|22153.9|22174|22144|0
1746060900000|2025-05-01 00:55:00|22181.3|22151.3|22179.4|22149.4|22187.4|22157.4|22179.4|22149.4|0
1746061200000|2025-05-01 01:00:00|22179.6|22149.6|22181.1|22151.1|22182.2|22152.2|22176.5|22146.5|0
1746061500000|2025-05-01 01:05:00|22180.8|22150.8|22168.9|22138.9|22181.1|22151.1|22168.9|22138.9|0
1746061800000|2025-05-01 01:10:00|22169.4|22139.4|22178.7|22148.7|22180.4|22150.4|22168.3|22138.3|0
1746062100000|2025-05-01 01:15:00|22178.4|22148.4|22186.3|22156.3|22186.6|22156.6|22177.7|22147.7|0
1746062400000|2025-05-01 01:20:00|22186.5|22156.5|22186.1|22156.1|22190.1|22160.1|22184.4|22154.4|0
1746062700000|2025-05-01 01:25:00|22185.9|22155.9|22182.4|22152.4|22188.1|22158.1|22181.3|22151.3|0
1746063000000|2025-05-01 01:30:00|22182.7|22152.7|22187.7|22157.7|22189.2|22159.2|22182|22152|0
1746063300000|2025-05-01 01:35:00|22187.1|22157.1|22190|22160|22193|22163|22187.1|22157.1|0
1746063600000|2025-05-01 01:40:00|22189.4|22159.4|22190.6|22160.6|22191.5|22161.5|22186.5|22156.5|0
1746063900000|2025-05-01 01:45:00|22190.3|22160.3|22187.8|22157.8|22191|22161|22187|22157|0
1746064200000|2025-05-01 01:50:00|22187.2|22157.2|22181.4|22151.4|22187.8|22157.8|22180.6|22150.6|0
1746064500000|2025-05-01 01:55:00|22181.2|22151.2|22186.6|22156.6|22187.1|22157.1|22180.6|22150.6|0
1746064800000|2025-05-01 02:00:00|22185|22155|22183.7|22153.7|22185|22155|22182.1|22152.1|0
1746065100000|2025-05-01 02:05:00|22183.9|22153.9|22178.2|22148.2|22183.9|22153.9|22177.3|22147.3|0
1746065400000|2025-05-01 02:10:00|22177.9|22147.9|22175.6|22145.6|22178.5|22148.5|22175.4|22145.4|0
1746065700000|2025-05-01 02:15:00|22175.9|22145.9|22178.3|22148.3|22179.2|22149.2|22175.4|22145.4|0
1746066000000|2025-05-01 02:20:00|22178.1|22148.1|22177.7|22147.7|22179.5|22149.5|22177.5|22147.5|0
1746066300000|2025-05-01 02:25:00|22178|22148|22183.9|22153.9|22186.7|22156.7|22176.9|22146.9|0
1746066600000|2025-05-01 02:30:00|22183.4|22153.4|22184.5|22154.5|22185.4|22155.4|22182.8|22152.8|0
1746066900000|2025-05-01 02:35:00|22184.8|22154.8|22184.9|22154.9|22187|22157|22183.5|22153.5|0
1746067200000|2025-05-01 02:40:00|22184.7|22154.7|22163.1|22133.1|22184.9|22154.9|22161.4|22131.4|0
1746067500000|2025-05-01 02:45:00|22163.4|22133.4|22152.5|22122.5|22163.4|22133.4|22151.9|22121.9|0
1746067800000|2025-05-01 02:50:00|22152.6|22122.6|22148.1|22118.1|22152.9|22122.9|22147|22117|0
1746068100000|2025-05-01 02:55:00|22147.9|22117.9|22149.3|22119.3|22149.3|22119.3|22147|22117|0
1746068400000|2025-05-01 03:00:00|22149.1|22119.1|22149.9|22119.9|22151.3|22121.3|22140.9|22110.9|0
1746068700000|2025-05-01 03:05:00|22149.6|22119.6|22150.1|22120.1|22153.6|22123.6|22149.6|22119.6|0
1746069000000|2025-05-01 03:10:00|22149.9|22119.9|22149.8|22119.8|22153|22123|22147.3|22117.3|0
1746069300000|2025-05-01 03:15:00|22150.1|22120.1|22148.6|22118.6|22154.1|22124.1|22148.6|22118.6|0
1746069600000|2025-05-01 03:20:00|22148.9|22118.9|22156.2|22126.2|22157.3|22127.3|22147.5|22117.5|0
1746069900000|2025-05-01 03:25:00|22156.4|22126.4|22161.7|22131.7|22162.9|22132.9|22156.2|22126.2|0
1746070200000|2025-05-01 03:30:00|22161.5|22131.5|22159.8|22129.8|22162|22132|22158.3|22128.3|0
1746070500000|2025-05-01 03:35:00|22159.3|22129.3|22167.1|22137.1|22170.5|22140.5|22158.7|22128.7|0
1746070800000|2025-05-01 03:40:00|22167.4|22137.4|22152.1|22122.1|22167.4|22137.4|22150.7|22120.7|0
1746071100000|2025-05-01 03:45:00|22152.4|22122.4|22153.8|22123.8|22154.7|22124.7|22150.9|22120.9|0
1746071400000|2025-05-01 03:50:00|22154.1|22124.1|22153.5|22123.5|22154.7|22124.7|22152.1|22122.1|0
1746071700000|2025-05-01 03:55:00|22153|22123|22155.3|22125.3|22156.4|22126.4|22153|22123|0
1746072000000|2025-05-01 04:00:00|22155.5|22125.5|22158.1|22128.1|22158.7|22128.7|22155|22125|0
1746072300000|2025-05-01 04:05:00|22158.4|22128.4|22153.1|22123.1|22158.7|22128.7|22151.9|22121.9|0
1746072600000|2025-05-01 04:10:00|22152.5|22122.5|22153.9|22123.9|22154.8|22124.8|22151.9|22121.9|0
1746072900000|2025-05-01 04:15:00|22153.7|22123.7|22154.2|22124.2|22154.2|22124.2|22149.9|22119.9|0
1746073200000|2025-05-01 04:20:00|22154.5|22124.5|22148.7|22118.7|22155.1|22125.1|22147.7|22117.7|0
1746073500000|2025-05-01 04:25:00|22148.4|22118.4|22146.4|22116.4|22149.3|22119.3|22145.2|22115.2|0
1746073800000|2025-05-01 04:30:00|22146.7|22116.7|22149|22119|22149.3|22119.3|22145.2|22115.2|0
1746074100000|2025-05-01 04:35:00|22148.7|22118.7|22149.1|22119.1|22149.1|22119.1|22147.3|22117.3|0
1746074400000|2025-05-01 04:40:00|22148.8|22118.8|22148.5|22118.5|22151.1|22121.1|22147.6|22117.6|0
1746074700000|2025-05-01 04:45:00|22148.2|22118.2|22148.2|22118.2|22150.8|22120.8|22146.5|22116.5|0
1746075000000|2025-05-01 04:50:00|22148.5|22118.5|22148.5|22118.5|22150|22120|22146.8|22116.8|0
1746075300000|2025-05-01 04:55:00|22148.7|22118.7|22150.3|22120.3|22151.3|22121.3|22148.5|22118.5|0
1746075600000|2025-05-01 05:00:00|22150.5|22120.5|22153.7|22123.7|22154.3|22124.3|22150.3|22120.3|0
1746075900000|2025-05-01 05:05:00|22154|22124|22155.7|22125.7|22155.7|22125.7|22153.1|22123.1|0
1746076200000|2025-05-01 05:10:00|22155.5|22125.5|22160.6|22130.6|22160.6|22130.6|22155.4|22125.4|0
1746076500000|2025-05-01 05:15:00|22160|22130|22151.4|22121.4|22161.2|22131.2|22150.5|22120.5|0
1746076800000|2025-05-01 05:20:00|22151.1|22121.1|22145.9|22115.9|22152.5|22122.5|22142.7|22112.7|0
1746077100000|2025-05-01 05:25:00|22146.2|22116.2|22157.6|22127.6|22157.6|22127.6|22143.3|22113.3|0
1746077400000|2025-05-01 05:30:00|22157.1|22127.1|22162.2|22132.2|22162.8|22132.8|22155.3|22125.3|0
1746077700000|2025-05-01 05:35:00|22166.8|22136.8|22162.3|22132.3|22170|22140|22161.5|22131.5|0
1746078000000|2025-05-01 05:40:00|22162.6|22132.6|22155|22125|22162.6|22132.6|22153.2|22123.2|0
1746078300000|2025-05-01 05:45:00|22153.7|22123.7|22151.1|22121.1|22156.5|22126.5|22150.8|22120.8|0
1746078600000|2025-05-01 05:50:00|22149.8|22119.8|22149.4|22119.4|22152.3|22122.3|22148.8|22118.8|0
1746078900000|2025-05-01 05:55:00|22149.6|22119.6|22143.9|22113.9|22149.7|22119.7|22143|22113|0
1746079200000|2025-05-01 06:00:00|22143.4|22113.4|22150.4|22120.4|22154.4|22124.4|22142|22112|0
1746079500000|2025-05-01 06:05:00|22150.1|22120.1|22148.1|22118.1|22152.5|22122.5|22145.7|22115.7|0
1746079800000|2025-05-01 06:10:00|22147.8|22117.8|22150.1|22120.1|22151.9|22121.9|22147.8|22117.8|0
1746080100000|2025-05-01 06:15:00|22150.4|22120.4|22151.9|22121.9|22153.1|22123.1|22147.8|22117.8|0
1746080400000|2025-05-01 06:20:00|22152.9|22122.9|22152.7|22122.7|22153.8|22123.8|22150.7|22120.7|0
1746080700000|2025-05-01 06:25:00|22152.9|22122.9|22162.9|22132.9|22163.5|22133.5|22152.1|22122.1|0
1746081000000|2025-05-01 06:30:00|22162.8|22132.8|22167.5|22137.5|22167.5|22137.5|22162.2|22132.2|0
1746081300000|2025-05-01 06:35:00|22166.9|22136.9|22163.5|22133.5|22167.6|22137.6|22163.5|22133.5|0
1746081600000|2025-05-01 06:40:00|22163|22133|22158.6|22128.6|22165.5|22135.5|22156.6|22126.6|0
1746081900000|2025-05-01 06:45:00|22158.3|22128.3|22156.4|22126.4|22159.2|22129.2|22155.2|22125.2|0
1746082200000|2025-05-01 06:50:00|22155.9|22125.9|22154|22124|22158.2|22128.2|22152.9|22122.9|0
1746082500000|2025-05-01 06:55:00|22153|22123|22148.7|22118.7|22155.8|22125.8|22148.2|22118.2|0
1746082800000|2025-05-01 07:00:00|22148.8|22118.8|22143.5|22113.5|22148.8|22118.8|22137.9|22107.9|0
1746083100000|2025-05-01 07:05:00|22142.9|22112.9|22153.9|22123.9|22157.1|22127.1|22142.3|22112.3|0
1746083400000|2025-05-01 07:10:00|22152.8|22122.8|22157|22127|22158.8|22128.8|22152.3|22122.3|0
1746083700000|2025-05-01 07:15:00|22157.3|22127.3|22151.6|22121.6|22158.8|22128.8|22147.8|22117.8|0
1746084000000|2025-05-01 07:20:00|22151.3|22121.3|22163.3|22133.3|22163.3|22133.3|22151|22121|0
1746084300000|2025-05-01 07:25:00|22163.6|22133.6|22174|22144|22175.7|22145.7|22162.7|22132.7|0
1746084600000|2025-05-01 07:30:00|22173.7|22143.7|22171.4|22141.4|22174.9|22144.9|22169|22139|0
1746084900000|2025-05-01 07:35:00|22171.9|22141.9|22171.5|22141.5|22177.4|22147.4|22167.5|22137.5|0
1746085200000|2025-05-01 07:40:00|22171.8|22141.8|22170.8|22140.8|22174.1|22144.1|22167.7|22137.7|0
1746085500000|2025-05-01 07:45:00|22171.4|22141.4|22165.5|22135.5|22171.4|22141.4|22165.2|22135.2|0
1746085800000|2025-05-01 07:50:00|22165.2|22135.2|22166.4|22136.4|22168.7|22138.7|22161.1|22131.1|0
1746086100000|2025-05-01 07:55:00|22166.1|22136.1|22162|22132|22166.1|22136.1|22162|22132|0
1746086400000|2025-05-01 08:00:00|22161.5|22131.5|22151.4|22121.4|22165.5|22135.5|22149.9|22119.9|0
1746086700000|2025-05-01 08:05:00|22151.9|22121.9|22149|22119|22152|22122|22145.2|22115.2|0
1746087000000|2025-05-01 08:10:00|22148.7|22118.7|22152.3|22122.3|22155.5|22125.5|22146.7|22116.7|0
1746087300000|2025-05-01 08:15:00|22152.8|22122.8|22157.9|22127.9|22159.6|22129.6|22152.3|22122.3|0
1746087600000|2025-05-01 08:20:00|22158.4|22128.4|22156.4|22126.4|22160.2|22130.2|22155.5|22125.5|0
1746087900000|2025-05-01 08:25:00|22156.7|22126.7|22163.8|22133.8|22164.4|22134.4|22154.6|22124.6|0
1746088200000|2025-05-01 08:30:00|22164.1|22134.1|22162.8|22132.8|22165.6|22135.6|22159.4|22129.4|0
1746088500000|2025-05-01 08:35:00|22162.5|22132.5|22167|22137|22173.3|22143.3|22157.2|22127.2|0
1746088800000|2025-05-01 08:40:00|22167.2|22137.2|22169.5|22139.5|22170.7|22140.7|22167.2|22137.2|0
1746089100000|2025-05-01 08:45:00|22169.7|22139.7|22177.2|22147.2|22180.4|22150.4|22168.9|22138.9|0
1746089400000|2025-05-01 08:50:00|22176.6|22146.6|22176|22146|22177.2|22147.2|22172.5|22142.5|0
1746089700000|2025-05-01 08:55:00|22175.5|22145.5|22179.9|22149.9|22181|22151|22174.5|22144.5|0
1746090000000|2025-05-01 09:00:00|22180.2|22150.2|22185.4|22155.4|22186.6|22156.6|22178.8|22148.8|0
1746090300000|2025-05-01 09:05:00|22185.2|22155.2|22179|22149|22190.2|22160.2|22179|22149|0
1746090600000|2025-05-01 09:10:00|22179.2|22149.2|22185.4|22155.4|22186.3|22156.3|22179|22149|0
1746090900000|2025-05-01 09:15:00|22185.7|22155.7|22186.8|22156.8|22189.5|22159.5|22183.3|22153.3|0
1746091200000|2025-05-01 09:20:00|22187.1|22157.1|22181.7|22151.7|22189|22159|22181.1|22151.1|0
1746091500000|2025-05-01 09:25:00|22181.1|22151.1|22188.3|22158.3|22188.9|22158.9|22178.1|22148.1|0
1746091800000|2025-05-01 09:30:00|22188.5|22158.5|22195.7|22165.7|22201|22171|22188|22158|0
1746092100000|2025-05-01 09:35:00|22195.9|22165.9|22193.1|22163.1|22198.8|22168.8|22191.9|22161.9|0
1746092400000|2025-05-01 09:40:00|22192.5|22162.5|22192.5|22162.5|22194.8|22164.8|22186|22156|0
1746092700000|2025-05-01 09:45:00|22192.8|22162.8|22196.6|22166.6|22197.2|22167.2|22192.5|22162.5|0
1746093000000|2025-05-01 09:50:00|22197.1|22167.1|22200.6|22170.6|22203.3|22173.3|22196.6|22166.6|0
1746093300000|2025-05-01 09:55:00|22200.4|22170.4|22199.6|22169.6|22202|22172|22199|22169|0
1746093600000|2025-05-01 10:00:00|22199.9|22169.9|22189.9|22159.9|22203.1|22173.1|22187.8|22157.8|0
1746093900000|2025-05-01 10:05:00|22189.1|22159.1|22191.7|22161.7|22195.3|22165.3|22185.5|22155.5|0
1746094200000|2025-05-01 10:10:00|22192|22162|22192.3|22162.3|22194.7|22164.7|22188.5|22158.5|0
1746094500000|2025-05-01 10:15:00|22191.5|22161.5|22198.2|22168.2|22200.5|22170.5|22189.6|22159.6|0
1746094800000|2025-05-01 10:20:00|22197.1|22167.1|22192.1|22162.1|22197.1|22167.1|22187.7|22157.7|0
1746095100000|2025-05-01 10:25:00|22191.8|22161.8|22185|22155|22191.8|22161.8|22183.9|22153.9|0
1746095400000|2025-05-01 10:30:00|22185.3|22155.3|22183|22153|22185.6|22155.6|22177.2|22147.2|0
1746095700000|2025-05-01 10:35:00|22182.5|22152.5|22179.2|22149.2|22183|22153|22178.3|22148.3|0
1746096000000|2025-05-01 10:40:00|22178.6|22148.6|22179.4|22149.4|22182.1|22152.1|22178|22148|0
1746096300000|2025-05-01 10:45:00|22178.4|22148.4|22173|22143|22178.6|22148.6|22168|22138|0
1746096600000|2025-05-01 10:50:00|22173.3|22143.3|22174.5|22144.5|22175.1|22145.1|22166.8|22136.8|0
1746096900000|2025-05-01 10:55:00|22175|22145|22177.2|22147.2|22179.2|22149.2|22175|22145|0
1746097200000|2025-05-01 11:00:00|22175.3|22145.3|22186.9|22156.9|22187.5|22157.5|22168.1|22138.1|0
1746097500000|2025-05-01 11:05:00|22187.1|22157.1|22188.1|22158.1|22189.3|22159.3|22183.4|22153.4|0
1746097800000|2025-05-01 11:10:00|22188.3|22158.3|22185.3|22155.3|22192.9|22162.9|22183.5|22153.5|0
1746098100000|2025-05-01 11:15:00|22185.8|22155.8|22173.8|22143.8|22185.9|22155.9|22172.4|22142.4|0
1746098400000|2025-05-01 11:20:00|22173.3|22143.3|22165.1|22135.1|22175.9|22145.9|22161|22131|0
1746098700000|2025-05-01 11:25:00|22164.3|22134.3|22166.2|22136.2|22167.4|22137.4|22162.5|22132.5|0
1746099000000|2025-05-01 11:30:00|22165.6|22135.6|22177.3|22147.3|22181.4|22151.4|22165.6|22135.6|0
1746099300000|2025-05-01 11:35:00|22177.8|22147.8|22176|22146|22183.1|22153.1|22171.1|22141.1|0
1746099600000|2025-05-01 11:40:00|22176.1|22146.1|22181.4|22151.4|22181.6|22151.6|22170.2|22140.2|0
1746099900000|2025-05-01 11:45:00|22181.1|22151.1|22184.9|22154.9|22189.6|22159.6|22179.3|22149.3|0
1746100200000|2025-05-01 11:50:00|22184.1|22154.1|22183.1|22153.1|22189.6|22159.6|22181.6|22151.6|0
1746100500000|2025-05-01 11:55:00|22183.3|22153.3|22180.1|22150.1|22185.7|22155.7|22178.5|22148.5|0
1746100800000|2025-05-01 12:00:00|22179.6|22149.6|22178.1|22148.1|22181.9|22151.9|22173.1|22143.1|0
1746101100000|2025-05-01 12:05:00|22178.3|22148.3|22180.1|22150.1|22183.1|22153.1|22175.1|22145.1|0
1746101400000|2025-05-01 12:10:00|22180.4|22150.4|22182.5|22152.5|22190.4|22160.4|22176.3|22146.3|0
1746101700000|2025-05-01 12:15:00|22182.7|22152.7|22183.7|22153.7|22187.2|22157.2|22180.8|22150.8|0
1746102000000|2025-05-01 12:20:00|22183.8|22153.8|22167|22137|22184.9|22154.9|22165.8|22135.8|0
1746102300000|2025-05-01 12:25:00|22167.5|22137.5|22159.8|22129.8|22168.7|22138.7|22157.8|22127.8|0
1746102600000|2025-05-01 12:30:00|22159.3|22129.3|22155.6|22125.6|22166.3|22136.3|22136.6|22106.6|0
1746102900000|2025-05-01 12:35:00|22155.3|22125.3|22156.1|22126.1|22162.9|22132.9|22152|22122|0
1746103200000|2025-05-01 12:40:00|22156.6|22126.6|22162.6|22132.6|22166.9|22136.9|22156.1|22126.1|0
1746103500000|2025-05-01 12:45:00|22163.1|22133.1|22161.6|22131.6|22168.1|22138.1|22158.7|22128.7|0
1746103800000|2025-05-01 12:50:00|22162.2|22132.2|22152.6|22122.6|22163.4|22133.4|22149.1|22119.1|0
1746104100000|2025-05-01 12:55:00|22152.4|22122.4|22141.2|22111.2|22153.5|22123.5|22141.2|22111.2|0
1746104400000|2025-05-01 13:00:00|22141.7|22111.7|22130.1|22100.1|22142.4|22112.4|22126.5|22096.5|0
1746104700000|2025-05-01 13:05:00|22129.5|22099.5|22143.1|22113.1|22143.7|22113.7|22125|22095|0
1746105000000|2025-05-01 13:10:00|22143.3|22113.3|22145.1|22115.1|22149.8|22119.8|22141|22111|0
1746105300000|2025-05-01 13:15:00|22144.5|22114.5|22150.9|22120.9|22150.9|22120.9|22141.5|22111.5|0
1746105600000|2025-05-01 13:20:00|22151.4|22121.4|22153.2|22123.2|22154.1|22124.1|22148.5|22118.5|0
1746105900000|2025-05-01 13:25:00|22149|22119|22149.1|22119.1|22157.3|22127.3|22147.4|22117.4|0
1746106200000|2025-05-01 13:30:00|22149.6|22119.6|22133.9|22103.9|22162|22132|22123.7|22093.7|0
1746106500000|2025-05-01 13:35:00|22133.8|22103.8|22159.4|22129.4|22172.6|22142.6|22119|22089|0
1746106800000|2025-05-01 13:40:00|22159.6|22129.6|22166.4|22136.4|22175.1|22145.1|22152.5|22122.5|0
1746107100000|2025-05-01 13:45:00|22166.3|22136.3|22175.8|22145.8|22179.6|22149.6|22160.6|22130.6|0
1746107400000|2025-05-01 13:50:00|22175.9|22145.9|22153.1|22123.1|22178.1|22148.1|22152.6|22122.6|0
1746107700000|2025-05-01 13:55:00|22152.9|22122.9|22113.6|22083.6|22153.1|22123.1|22113.6|22083.6|0
1746108000000|2025-05-01 14:00:00|22113.5|22083.5|22130.9|22100.9|22139.8|22109.8|22113.5|22083.5|0
1746108300000|2025-05-01 14:05:00|22131|22101|22132.1|22102.1|22143.1|22113.1|22126.3|22096.3|0
1746108600000|2025-05-01 14:10:00|22132|22102|22136.4|22106.4|22138.6|22108.6|22122.9|22092.9|0
1746108900000|2025-05-01 14:15:00|22136.7|22106.7|22137.1|22107.1|22141.1|22111.1|22132.1|22102.1|0
1746109200000|2025-05-01 14:20:00|22137.2|22107.2|22153.5|22123.5|22154.4|22124.4|22134.6|22104.6|0
1746109500000|2025-05-01 14:25:00|22153.6|22123.6|22153|22123|22159|22129|22150.9|22120.9|0
1746109800000|2025-05-01 14:30:00|22153.1|22123.1|22143.4|22113.4|22153.5|22123.5|22138|22108|0
1746110100000|2025-05-01 14:35:00|22143.6|22113.6|22146.9|22116.9|22151|22121|22142.5|22112.5|0
1746110400000|2025-05-01 14:40:00|22149.3|22119.3|22145.7|22115.7|22152.2|22122.2|22145.7|22115.7|0
1746110700000|2025-05-01 14:45:00|22145.9|22115.9|22131.6|22101.6|22148.1|22118.1|22131.2|22101.2|0
1746111000000|2025-05-01 14:50:00|22131.7|22101.7|22120|22090|22131.7|22101.7|22115.2|22085.2|0
1746111300000|2025-05-01 14:55:00|22119.9|22089.9|22141.6|22111.6|22144.3|22114.3|22119.9|22089.9|0
1746111600000|2025-05-01 15:00:00|22141.7|22111.7|22146.2|22116.2|22146.3|22116.3|22139.5|22109.5|0
1746111900000|2025-05-01 15:05:00|22146|22116|22147.2|22117.2|22157.8|22127.8|22143.4|22113.4|0
1746112200000|2025-05-01 15:10:00|22147.1|22117.1|22153.3|22123.3|22153.4|22123.4|22144.8|22114.8|0
1746112500000|2025-05-01 15:15:00|22153.4|22123.4|22152.3|22122.3|22159.4|22129.4|22147.7|22117.7|0
1746112800000|2025-05-01 15:20:00|22152.4|22122.4|22143.1|22113.1|22152.6|22122.6|22142.9|22112.9|0
1746113100000|2025-05-01 15:25:00|22143.2|22113.2|22150.5|22120.5|22153.5|22123.5|22140.9|22110.9|0
1746113400000|2025-05-01 15:30:00|22151.1|22121.1|22145.3|22115.3|22151.4|22121.4|22144.1|22114.1|0
1746113700000|2025-05-01 15:35:00|22145.5|22115.5|22138.4|22108.4|22149.5|22119.5|22137.5|22107.5|0
1746114000000|2025-05-01 15:40:00|22138.6|22108.6|22133.1|22103.1|22141.7|22111.7|22133.1|22103.1|0
1746114300000|2025-05-01 15:45:00|22133.2|22103.2|22120.4|22090.4|22133.4|22103.4|22120.2|22090.2|0
1746114600000|2025-05-01 15:50:00|22120.2|22090.2|22120|22090|22125.6|22095.6|22119.8|22089.8|0
1746114900000|2025-05-01 15:55:00|22120.1|22090.1|22105.8|22075.8|22120.1|22090.1|22104.1|22074.1|0
1746115200000|2025-05-01 16:00:00|22105.9|22075.9|22103.9|22073.9|22109.8|22079.8|22096.6|22066.6|0
1746115500000|2025-05-01 16:05:00|22104.5|22074.5|22114.2|22084.2|22114.3|22084.3|22103.7|22073.7|0
1746115800000|2025-05-01 16:10:00|22114|22084|22103.5|22073.5|22114|22084|22102.1|22072.1|0
1746116100000|2025-05-01 16:15:00|22103.3|22073.3|22099|22069|22103.6|22073.6|22091.9|22061.9|0
1746116400000|2025-05-01 16:20:00|22099.1|22069.1|22094.9|22064.9|22100.8|22070.8|22094.7|22064.7|0
1746116700000|2025-05-01 16:25:00|22094.8|22064.8|22103|22073|22107.2|22077.2|22094.4|22064.4|0
1746117000000|2025-05-01 16:30:00|22102.9|22072.9|22109.7|22079.7|22110.4|22080.4|22101.8|22071.8|0
1746117300000|2025-05-01 16:35:00|22109.9|22079.9|22112|22082|22116.7|22086.7|22108.5|22078.5|0
1746117600000|2025-05-01 16:40:00|22112.2|22082.2|22107.3|22077.3|22112.2|22082.2|22103.7|22073.7|0
1746117900000|2025-05-01 16:45:00|22107.1|22077.1|22097.5|22067.5|22107.3|22077.3|22096.2|22066.2|0
1746118200000|2025-05-01 16:50:00|22097.6|22067.6|22091.8|22061.8|22101.2|22071.2|22089.1|22059.1|0
1746118500000|2025-05-01 16:55:00|22091.7|22061.7|22093.5|22063.5|22098.9|22068.9|22091|22061|0
1746118800000|2025-05-01 17:00:00|22094|22064|22110.7|22080.7|22110.7|22080.7|22093.5|22063.5|0
1746119100000|2025-05-01 17:05:00|22111|22081|22111.4|22081.4|22112.1|22082.1|22101.7|22071.7|0
1746119400000|2025-05-01 17:10:00|22111.6|22081.6|22115.3|22085.3|22115.9|22085.9|22110.4|22080.4|0
1746119700000|2025-05-01 17:15:00|22115.4|22085.4|22121.5|22091.5|22122.6|22092.6|22114.1|22084.1|0
1746120000000|2025-05-01 17:20:00|22121.4|22091.4|22117.2|22087.2|22121.7|22091.7|22116.8|22086.8|0
1746120300000|2025-05-01 17:25:00|22117.4|22087.4|22113.3|22083.3|22118.3|22088.3|22109.4|22079.4|0
1746120600000|2025-05-01 17:30:00|22113.4|22083.4|22117.7|22087.7|22117.7|22087.7|22111.7|22081.7|0
1746120900000|2025-05-01 17:35:00|22117.9|22087.9|22114.7|22084.7|22119.2|22089.2|22114.4|22084.4|0
1746121200000|2025-05-01 17:40:00|22114.9|22084.9|22103.2|22073.2|22114.9|22084.9|22102.3|22072.3|0
1746121500000|2025-05-01 17:45:00|22103.4|22073.4|22111.3|22081.3|22111.3|22081.3|22101.5|22071.5|0
1746121800000|2025-05-01 17:50:00|22111.2|22081.2|22110|22080|22113.1|22083.1|22106.8|22076.8|0
1746122100000|2025-05-01 17:55:00|22109.8|22079.8|22110.7|22080.7|22112.5|22082.5|22107.6|22077.6|0
1746122400000|2025-05-01 18:00:00|22110.9|22080.9|22115.1|22085.1|22115.4|22085.4|22107.5|22077.5|0
1746122700000|2025-05-01 18:05:00|22114.9|22084.9|22125.5|22095.5|22126.6|22096.6|22114.1|22084.1|0
1746123000000|2025-05-01 18:10:00|22125.6|22095.6|22127.5|22097.5|22128.5|22098.5|22124.7|22094.7|0
1746123300000|2025-05-01 18:15:00|22127.4|22097.4|22136.5|22106.5|22137.5|22107.5|22127.4|22097.4|0
1746123600000|2025-05-01 18:20:00|22136.3|22106.3|22130.8|22100.8|22136.6|22106.6|22129.7|22099.7|0
1746123900000|2025-05-01 18:25:00|22130.9|22100.9|22137.3|22107.3|22137.3|22107.3|22126.2|22096.2|0
1746124200000|2025-05-01 18:30:00|22137.1|22107.1|22144.4|22114.4|22144.7|22114.7|22136.3|22106.3|0
1746124500000|2025-05-01 18:35:00|22144.5|22114.5|22145.6|22115.6|22148.1|22118.1|22141.3|22111.3|0
1746124800000|2025-05-01 18:40:00|22145.5|22115.5|22151.1|22121.1|22151.9|22121.9|22144|22114|0
1746125100000|2025-05-01 18:45:00|22151.3|22121.3|22152.8|22122.8|22156.7|22126.7|22150.8|22120.8|0
1746125400000|2025-05-01 18:50:00|22153|22123|22146.1|22116.1|22154.6|22124.6|22145.6|22115.6|0
1746125700000|2025-05-01 18:55:00|22146|22116|22145.6|22115.6|22150.6|22120.6|22145.2|22115.2|0
1746126000000|2025-05-01 19:00:00|22145.8|22115.8|22141.3|22111.3|22146.1|22116.1|22138|22108|0
1746126300000|2025-05-01 19:05:00|22141.4|22111.4|22134.1|22104.1|22141.6|22111.6|22133.8|22103.8|0
1746126600000|2025-05-01 19:10:00|22133.9|22103.9|22133.5|22103.5|22134.1|22104.1|22127.4|22097.4|0
1746126900000|2025-05-01 19:15:00|22133.6|22103.6|22138.6|22108.6|22139.2|22109.2|22133.3|22103.3|0
1746127200000|2025-05-01 19:20:00|22138.4|22108.4|22144.7|22114.7|22145.2|22115.2|22138.4|22108.4|0
1746127500000|2025-05-01 19:25:00|22144.1|22114.1|22148.5|22118.5|22148.8|22118.8|22143.2|22113.2|0
1746127800000|2025-05-01 19:30:00|22148.7|22118.7|22139.2|22109.2|22149.6|22119.6|22139.1|22109.1|0
1746128100000|2025-05-01 19:35:00|22138.9|22108.9|22136.9|22106.9|22143.2|22113.2|22136.9|22106.9|0
1746128400000|2025-05-01 19:40:00|22137|22107|22134.7|22104.7|22137.8|22107.8|22131.9|22101.9|0
1746128700000|2025-05-01 19:45:00|22134.8|22104.8|22142|22112|22145.2|22115.2|22134.3|22104.3|0
1746129000000|2025-05-01 19:50:00|22143.2|22113.2|22120.7|22090.7|22143.3|22113.3|22118.9|22088.9|0
1746129300000|2025-05-01 19:55:00|22120.6|22090.6|22092.7|22062.7|22120.6|22090.6|22089.2|22059.2|0
1746129600000|2025-05-01 20:00:00|22092.1|22062.1|22049.7|22019.7|22122|22092|22049.7|22019.7|0
1746129900000|2025-05-01 20:05:00|22049.6|22019.6|22049.3|22019.3|22060.5|22030.5|22041.4|22011.4|0
1746130200000|2025-05-01 20:10:00|22049.8|22019.8|22059.5|22029.5|22062.4|22032.4|22040.1|22010.1|0
1746130500000|2025-05-01 20:15:00|22059|22029|22080.8|22050.8|22083.1|22053.1|22057.3|22027.3|0
1746130800000|2025-05-01 20:20:00|22080.3|22050.3|22085.5|22055.5|22090.1|22060.1|22077.9|22047.9|0
1746131100000|2025-05-01 20:25:00|22084.9|22054.9|22082|22052|22086|22056|22074|22044|0
1746131400000|2025-05-01 20:30:00|22080.4|22050.4|22072.8|22042.8|22100.2|22070.2|22067|22037|0
1746131700000|2025-05-01 20:35:00|22072.3|22042.3|22069.3|22039.3|22078.5|22048.5|22063.6|22033.6|0
1746132000000|2025-05-01 20:40:00|22070.9|22040.9|22055.8|22025.8|22072.8|22042.8|22055.4|22025.4|0
1746132300000|2025-05-01 20:45:00|22056.3|22026.3|22067.3|22037.3|22071.9|22041.9|22051.2|22021.2|0
1746132600000|2025-05-01 20:50:00|22067.9|22037.9|22069.8|22039.8|22071.5|22041.5|22061.6|22031.6|0
1746132900000|2025-05-01 20:55:00|22069.3|22039.3|22062.4|22032.4|22070.4|22040.4|22056.9|22026.9|0
1746133200000|2025-05-01 21:00:00|22062.2|22032.2|22066.1|22036.1|22066.9|22036.9|22055.4|22025.4|0
1746133500000|2025-05-01 21:05:00|22066.2|22036.2|22065.7|22035.7|22069.5|22039.5|22065.7|22035.7|0
1746133800000|2025-05-01 21:10:00|22066.2|22036.2|22069.9|22039.9|22073.4|22043.4|22062.7|22032.7|0
1746134100000|2025-05-01 21:15:00|22059.9|22029.9|22049.6|22019.6|22059.9|22029.9|22045.4|22015.4|0
1746134400000|2025-05-01 21:20:00|22052.4|22022.4|22051.4|22021.4|22058.2|22028.2|22049.6|22019.6|0
1746134700000|2025-05-01 21:25:00|22050.8|22020.8|22053.7|22023.7|22059.2|22029.2|22050.1|22020.1|0
1746135000000|2025-05-01 21:30:00|22056.7|22026.7|22058.1|22028.1|22059.6|22029.6|22056.4|22026.4|0
1746135300000|2025-05-01 21:35:00|22058|22028|22056.3|22026.3|22059.7|22029.7|22053.6|22023.6|0
1746135600000|2025-05-01 21:40:00|22055.3|22025.3|22048.9|22018.9|22055.3|22025.3|22046.3|22016.3|0
1746135900000|2025-05-01 21:45:00|22048.8|22018.8|22038.3|22008.3|22051|22021|22037.6|22007.6|0
1746136200000|2025-05-01 21:50:00|22038.5|22008.5|22031.3|22001.3|22039.2|22009.2|22027.1|21997.1|0
1746136500000|2025-05-01 21:55:00|22029.4|21999.4|22031.7|22001.7|22033.3|22003.3|22028|21998|0
1746136800000|2025-05-01 22:00:00|22027.2|21997.2|22022.1|21992.1|22039.8|22009.8|22017.3|21987.3|0
1746137100000|2025-05-01 22:05:00|22021.6|21991.6|22023|21993|22026.5|21996.5|22014.2|21984.2|0
1746137400000|2025-05-01 22:10:00|22023.6|21993.6|22033.6|22003.6|22035.6|22005.6|22022.5|21992.5|0
1746137700000|2025-05-01 22:15:00|22033.3|22003.3|22038.5|22008.5|22041.4|22011.4|22032.2|22002.2|0
1746138000000|2025-05-01 22:20:00|22038.4|22008.4|22033.9|22003.9|22038.4|22008.4|22033.6|22003.6|0
1746138300000|2025-05-01 22:25:00|22034.2|22004.2|22036.9|22006.9|22037.4|22007.4|22033.4|22003.4|0
1746138600000|2025-05-01 22:30:00|22037.1|22007.1|22039.2|22009.2|22039.2|22009.2|22029.7|21999.7|0
1746138900000|2025-05-01 22:35:00|22038.7|22008.7|22039.8|22009.8|22040.1|22010.1|22034.6|22004.6|0
1746139200000|2025-05-01 22:40:00|22039.7|22009.7|22043.9|22013.9|22044.4|22014.4|22033.9|22003.9|0
1746139500000|2025-05-01 22:45:00|22044.1|22014.1|22041.6|22011.6|22044.2|22014.2|22039.6|22009.6|0
1746139800000|2025-05-01 22:50:00|22041.9|22011.9|22041.5|22011.5|22044.5|22014.5|22037.9|22007.9|0
1746140100000|2025-05-01 22:55:00|22041.2|22011.2|22042.6|22012.6|22044.4|22014.4|22039.7|22009.7|0
1746140400000|2025-05-01 23:00:00|22042|22012|22049.1|22019.1|22050|22020|22039.4|22009.4|0
1746140700000|2025-05-01 23:05:00|22049.4|22019.4|22046.6|22016.6|22049.4|22019.4|22045.8|22015.8|0
1746141000000|2025-05-01 23:10:00|22045.5|22015.5|22046|22016|22048.5|22018.5|22045.2|22015.2|0
1746141300000|2025-05-01 23:15:00|22046.2|22016.2|22058.3|22028.3|22058.3|22028.3|22046|22016|0
1746141600000|2025-05-01 23:20:00|22057.8|22027.8|22062.1|22032.1|22063.5|22033.5|22056.6|22026.6|0
1746141900000|2025-05-01 23:25:00|22061.2|22031.2|22060.3|22030.3|22064.4|22034.4|22056.9|22026.9|0
1746142200000|2025-05-01 23:30:00|22059.8|22029.8|22050.4|22020.4|22060.9|22030.9|22049.3|22019.3|0
1746142500000|2025-05-01 23:35:00|22050.1|22020.1|22051.6|22021.6|22054.5|22024.5|22050.1|22020.1|0
1746142800000|2025-05-01 23:40:00|22051.4|22021.4|22051.1|22021.1|22056.2|22026.2|22051.1|22021.1|0
1746143100000|2025-05-01 23:45:00|22051.3|22021.3|22042.5|22012.5|22052.2|22022.2|22041.3|22011.3|0
1746143400000|2025-05-01 23:50:00|22043|22013|22050.6|22020.6|22050.8|22020.8|22039.6|22009.6|0
1746143700000|2025-05-01 23:55:00|22051.6|22021.6|22048|22018|22055.2|22025.2|22047.4|22017.4|0
1746057600000|2025-05-01 00:00:00|22159.4|22129.4|22163.7|22133.7|22165.4|22135.4|22156.2|22126.2|0
1746057900000|2025-05-01 00:05:00|22163.2|22133.2|22163.7|22133.7|22166.3|22136.3|22161.7|22131.7|0
1746058200000|2025-05-01 00:10:00|22163.4|22133.4|22165.4|22135.4|22167.7|22137.7|22158.8|22128.8|0
1746058500000|2025-05-01 00:15:00|22165.7|22135.7|22162.5|22132.5|22168|22138|22161.4|22131.4|0
1746058800000|2025-05-01 00:20:00|22162|22132|22165.7|22135.7|22168.3|22138.3|22161.1|22131.1|0
1746059100000|2025-05-01 00:25:00|22166|22136|22165.1|22135.1|22177.5|22147.5|22163.1|22133.1|0
1746059400000|2025-05-01 00:30:00|22164.8|22134.8|22163.1|22133.1|22165.1|22135.1|22155.9|22125.9|0
1746059700000|2025-05-01 00:35:00|22162.8|22132.8|22161.4|22131.4|22164.3|22134.3|22159.4|22129.4|0
1746060000000|2025-05-01 00:40:00|22161.1|22131.1|22167.4|22137.4|22167.7|22137.7|22161.1|22131.1|0
1746060300000|2025-05-01 00:45:00|22167.7|22137.7|22169.1|22139.1|22171.7|22141.7|22163.4|22133.4|0
1746060600000|2025-05-01 00:50:00|22169.4|22139.4|22166|22136|22169.4|22139.4|22162.5|22132.5|0
1746060900000|2025-05-01 00:55:00|22165.7|22135.7|22170.6|22140.6|22173.2|22143.2|22165.4|22135.4|0
1746061200000|2025-05-01 01:00:00|22170.8|22140.8|22172.3|22142.3|22173.4|22143.4|22167.7|22137.7|0
1746061500000|2025-05-01 01:05:00|22172|22142|22161.4|22131.4|22172.3|22142.3|22161.1|22131.1|0
1746061800000|2025-05-01 01:10:00|22161.6|22131.6|22167.1|22137.1|22168.9|22138.9|22160.8|22130.8|0
1746062100000|2025-05-01 01:15:00|22166.9|22136.9|22175.6|22145.6|22175.9|22145.9|22166.6|22136.6|0
1746062400000|2025-05-01 01:20:00|22175.8|22145.8|22174.1|22144.1|22179|22149|22172.4|22142.4|0
1746062700000|2025-05-01 01:25:00|22173.9|22143.9|22171|22141|22176.4|22146.4|22169.8|22139.8|0
1746063000000|2025-05-01 01:30:00|22171.2|22141.2|22176.7|22146.7|22177.6|22147.6|22170.4|22140.4|0
1746063300000|2025-05-01 01:35:00|22176.5|22146.5|22177.9|22147.9|22180.8|22150.8|22176.2|22146.2|0
1746063600000|2025-05-01 01:40:00|22177.4|22147.4|22178.7|22148.7|22179.6|22149.6|22174.4|22144.4|0
1746063900000|2025-05-01 01:45:00|22178.5|22148.5|22176.2|22146.2|22179.6|22149.6|22175.6|22145.6|0
1746064200000|2025-05-01 01:50:00|22175.9|22145.9|22173|22143|22176.2|22146.2|22172.1|22142.1|0
1746064500000|2025-05-01 01:55:00|22172.7|22142.7|22177.6|22147.6|22177.9|22147.9|22172.1|22142.1|0
1746064800000|2025-05-01 02:00:00|22177.9|22147.9|22178.5|22148.5|22179.3|22149.3|22176.5|22146.5|0
1746065100000|2025-05-01 02:05:00|22178.7|22148.7|22177.3|22147.3|22178.7|22148.7|22176.2|22146.2|0
1746065400000|2025-05-01 02:10:00|22177.1|22147.1|22175|22145|22177.6|22147.6|22174.7|22144.7|0
1746065700000|2025-05-01 02:15:00|22175.3|22145.3|22177.6|22147.6|22178.5|22148.5|22174.7|22144.7|0
1746066000000|2025-05-01 02:20:00|22177.3|22147.3|22177|22147|22178.8|22148.8|22176.8|22146.8|0
1746066300000|2025-05-01 02:25:00|22177.3|22147.3|22181.6|22151.6|22186|22156|22176.2|22146.2|0
1746066600000|2025-05-01 02:30:00|22181.1|22151.1|22182.2|22152.2|22183.1|22153.1|22180.5|22150.5|0
1746066900000|2025-05-01 02:35:00|22182.5|22152.5|22182.8|22152.8|22184.8|22154.8|22181.4|22151.4|0
1746067200000|2025-05-01 02:40:00|22182.5|22152.5|22170.2|22140.2|22182.8|22152.8|22169.3|22139.3|0
1746067500000|2025-05-01 02:45:00|22170.5|22140.5|22159.6|22129.6|22170.5|22140.5|22159|22129|0
1746067800000|2025-05-01 02:50:00|22159.8|22129.8|22155.6|22125.6|22159.9|22129.9|22154.1|22124.1|0
1746068100000|2025-05-01 02:55:00|22155.3|22125.3|22156.7|22126.7|22156.7|22126.7|22154.4|22124.4|0
1746068400000|2025-05-01 03:00:00|22156.4|22126.4|22163|22133|22164.5|22134.5|22153.6|22123.6|0
1746068700000|2025-05-01 03:05:00|22162.8|22132.8|22163.3|22133.3|22167|22137|22162.8|22132.8|0
1746069000000|2025-05-01 03:10:00|22163|22133|22163|22133|22166.2|22136.2|22160.4|22130.4|0
1746069300000|2025-05-01 03:15:00|22163.3|22133.3|22162.2|22132.2|22167.4|22137.4|22162.2|22132.2|0
1746069600000|2025-05-01 03:20:00|22162.4|22132.4|22169.1|22139.1|22170.2|22140.2|22161|22131|0
1746069900000|2025-05-01 03:25:00|22169.3|22139.3|22174.2|22144.2|22175.4|22145.4|22169.1|22139.1|0
1746070200000|2025-05-01 03:30:00|22174|22144|22172|22142|22174.5|22144.5|22170.8|22140.8|0
1746070500000|2025-05-01 03:35:00|22171.4|22141.4|22179.1|22149.1|22182.6|22152.6|22170.8|22140.8|0
1746070800000|2025-05-01 03:40:00|22179.4|22149.4|22174.1|22144.1|22179.4|22149.4|22172.7|22142.7|0
1746071100000|2025-05-01 03:45:00|22174.4|22144.4|22175.8|22145.8|22176.7|22146.7|22173|22143|0
1746071400000|2025-05-01 03:50:00|22176.1|22146.1|22175.5|22145.5|22176.7|22146.7|22174.1|22144.1|0
1746071700000|2025-05-01 03:55:00|22175|22145|22177.3|22147.3|22178.4|22148.4|22175|22145|0
1746072000000|2025-05-01 04:00:00|22177.5|22147.5|22180.1|22150.1|22180.7|22150.7|22177|22147|0
1746072300000|2025-05-01 04:05:00|22180.4|22150.4|22175.5|22145.5|22180.7|22150.7|22174.4|22144.4|0
1746072600000|2025-05-01 04:10:00|22175|22145|22176.4|22146.4|22177.3|22147.3|22174.4|22144.4|0
1746072900000|2025-05-01 04:15:00|22176.1|22146.1|22175.3|22145.3|22176.4|22146.4|22172.4|22142.4|0
1746073200000|2025-05-01 04:20:00|22175.5|22145.5|22169|22139|22176.1|22146.1|22168.7|22138.7|0
1746073500000|2025-05-01 04:25:00|22168.7|22138.7|22166.6|22136.6|22169.5|22139.5|22165.5|22135.5|0
1746073800000|2025-05-01 04:30:00|22166.9|22136.9|22169.3|22139.3|22169.6|22139.6|22165.5|22135.5|0
1746074100000|2025-05-01 04:35:00|22169|22139|22169.6|22139.6|22169.8|22139.8|22167.5|22137.5|0
1746074400000|2025-05-01 04:40:00|22169.3|22139.3|22169|22139|22171.5|22141.5|22168.1|22138.1|0
1746074700000|2025-05-01 04:45:00|22168.7|22138.7|22168.7|22138.7|22171.3|22141.3|22167|22137|0
1746075000000|2025-05-01 04:50:00|22169|22139|22169.3|22139.3|22170.4|22140.4|22167.2|22137.2|0
1746075300000|2025-05-01 04:55:00|22169.5|22139.5|22170.4|22140.4|22171.8|22141.8|22169.3|22139.3|0
1746075600000|2025-05-01 05:00:00|22170.7|22140.7|22173.9|22143.9|22174.4|22144.4|22170.4|22140.4|0
1746075900000|2025-05-01 05:05:00|22174.1|22144.1|22175.9|22145.9|22175.9|22145.9|22173.3|22143.3|0
1746076200000|2025-05-01 05:10:00|22175.6|22145.6|22180.7|22150.7|22180.7|22150.7|22175.6|22145.6|0
1746076500000|2025-05-01 05:15:00|22180.5|22150.5|22171.5|22141.5|22181.3|22151.3|22170.7|22140.7|0
1746076800000|2025-05-01 05:20:00|22171.3|22141.3|22166.7|22136.7|22172.7|22142.7|22163.5|22133.5|0
1746077100000|2025-05-01 05:25:00|22167|22137|22178.5|22148.5|22178.5|22148.5|22164.1|22134.1|0
1746077400000|2025-05-01 05:30:00|22177.9|22147.9|22183.1|22153.1|22183.6|22153.6|22176.1|22146.1|0
1746077700000|2025-05-01 05:35:00|22187.6|22157.6|22183.1|22153.1|22190.7|22160.7|22182.2|22152.2|0
1746078000000|2025-05-01 05:40:00|22183.3|22153.3|22175.7|22145.7|22183.3|22153.3|22173.7|22143.7|0
1746078300000|2025-05-01 05:45:00|22174.4|22144.4|22168.3|22138.3|22177.2|22147.2|22168|22138|0
1746078600000|2025-05-01 05:50:00|22167|22137|22166.6|22136.6|22169.5|22139.5|22166|22136|0
1746078900000|2025-05-01 05:55:00|22166.9|22136.9|22163.7|22133.7|22166.9|22136.9|22161.9|22131.9|0
1746079200000|2025-05-01 06:00:00|22163.1|22133.1|22164.2|22134.2|22171.3|22141.3|22161.9|22131.9|0
1746079500000|2025-05-01 06:05:00|22163.9|22133.9|22162.2|22132.2|22166.6|22136.6|22159.8|22129.8|0
1746079800000|2025-05-01 06:10:00|22161.9|22131.9|22164.2|22134.2|22166|22136|22161.9|22131.9|0
1746080100000|2025-05-01 06:15:00|22164.5|22134.5|22166|22136|22167.2|22137.2|22161.9|22131.9|0
1746080400000|2025-05-01 06:20:00|22166.3|22136.3|22166.6|22136.6|22167.8|22137.8|22164.8|22134.8|0
1746080700000|2025-05-01 06:25:00|22166.9|22136.9|22174.2|22144.2|22174.8|22144.8|22166|22136|0
1746081000000|2025-05-01 06:30:00|22174.5|22144.5|22178.9|22148.9|22178.9|22148.9|22173.7|22143.7|0
1746081300000|2025-05-01 06:35:00|22178.4|22148.4|22174.8|22144.8|22178.9|22148.9|22174.8|22144.8|0
1746081600000|2025-05-01 06:40:00|22174.3|22144.3|22169.5|22139.5|22176.6|22146.6|22167.8|22137.8|0
1746081900000|2025-05-01 06:45:00|22169.3|22139.3|22167.2|22137.2|22170.1|22140.1|22166|22136|0
1746082200000|2025-05-01 06:50:00|22166.9|22136.9|22164.8|22134.8|22168.9|22138.9|22163.7|22133.7|0
1746082500000|2025-05-01 06:55:00|22163.7|22133.7|22159.5|22129.5|22166.6|22136.6|22158.9|22128.9|0
1746082800000|2025-05-01 07:00:00|22159.8|22129.8|22154.2|22124.2|22159.8|22129.8|22148.6|22118.6|0
1746083100000|2025-05-01 07:05:00|22153.7|22123.7|22164.8|22134.8|22168|22138|22153.1|22123.1|0
1746083400000|2025-05-01 07:10:00|22164.3|22134.3|22168.3|22138.3|22170.1|22140.1|22163.7|22133.7|0
1746083700000|2025-05-01 07:15:00|22168.6|22138.6|22163.4|22133.4|22170.1|22140.1|22159.5|22129.5|0
1746084000000|2025-05-01 07:20:00|22163.1|22133.1|22169.2|22139.2|22169.2|22139.2|22160.4|22130.4|0
1746084300000|2025-05-01 07:25:00|22169.5|22139.5|22177.4|22147.4|22179.8|22149.8|22168.6|22138.6|0
1746084600000|2025-05-01 07:30:00|22177.2|22147.2|22174.8|22144.8|22178.3|22148.3|22172.5|22142.5|0
1746084900000|2025-05-01 07:35:00|22175.3|22145.3|22181.3|22151.3|22181.3|22151.3|22174.8|22144.8|0
1746085200000|2025-05-01 07:40:00|22181.5|22151.5|22180.1|22150.1|22183.6|22153.6|22177.4|22147.4|0
1746085500000|2025-05-01 07:45:00|22179.8|22149.8|22174.8|22144.8|22180.7|22150.7|22174.5|22144.5|0
1746085800000|2025-05-01 07:50:00|22174.5|22144.5|22175.7|22145.7|22178|22148|22170.4|22140.4|0
1746086100000|2025-05-01 07:55:00|22175.4|22145.4|22171.3|22141.3|22175.7|22145.7|22171.3|22141.3|0
1746086400000|2025-05-01 08:00:00|22170.8|22140.8|22160.7|22130.7|22174.8|22144.8|22159.2|22129.2|0
1746086700000|2025-05-01 08:05:00|22161.2|22131.2|22158.1|22128.1|22161.3|22131.3|22154.5|22124.5|0
1746087000000|2025-05-01 08:10:00|22157.8|22127.8|22161.6|22131.6|22164.8|22134.8|22156|22126|0
1746087300000|2025-05-01 08:15:00|22162.1|22132.1|22167.2|22137.2|22168.9|22138.9|22161.6|22131.6|0
1746087600000|2025-05-01 08:20:00|22167.7|22137.7|22165.7|22135.7|22169.5|22139.5|22164.8|22134.8|0
1746087900000|2025-05-01 08:25:00|22166|22136|22173.1|22143.1|22173.7|22143.7|22163.9|22133.9|0
1746088200000|2025-05-01 08:30:00|22173.3|22143.3|22171.6|22141.6|22174.8|22144.8|22168.4|22138.4|0
1746088500000|2025-05-01 08:35:00|22171.3|22141.3|22175.4|22145.4|22181.6|22151.6|22166|22136|0
1746088800000|2025-05-01 08:40:00|22175.7|22145.7|22177.8|22147.8|22178.9|22148.9|22175.7|22145.7|0
1746089100000|2025-05-01 08:45:00|22178|22148|22185.4|22155.4|22188.9|22158.9|22177.2|22147.2|0
1746089400000|2025-05-01 08:50:00|22185.1|22155.1|22184.2|22154.2|22185.4|22155.4|22180.7|22150.7|0
1746089700000|2025-05-01 08:55:00|22183.7|22153.7|22187.7|22157.7|22189.2|22159.2|22182.8|22152.8|0
1746090000000|2025-05-01 09:00:00|22188|22158|22193.1|22163.1|22194.2|22164.2|22186.6|22156.6|0
1746090300000|2025-05-01 09:05:00|22192.8|22162.8|22186.8|22156.8|22197.8|22167.8|22186.6|22156.6|0
1746090600000|2025-05-01 09:10:00|22186.9|22156.9|22193.1|22163.1|22193.9|22163.9|22186.6|22156.6|0
1746090900000|2025-05-01 09:15:00|22193.3|22163.3|22194.5|22164.5|22197.2|22167.2|22191|22161|0
1746091200000|2025-05-01 09:20:00|22194.8|22164.8|22188.3|22158.3|22195.4|22165.4|22187.7|22157.7|0
1746091500000|2025-05-01 09:25:00|22187.8|22157.8|22195.1|22165.1|22195.7|22165.7|22184.8|22154.8|0
1746091800000|2025-05-01 09:30:00|22195.4|22165.4|22204.2|22174.2|22207.2|22177.2|22194.8|22164.8|0
1746092100000|2025-05-01 09:35:00|22204.5|22174.5|22201.9|22171.9|22207.2|22177.2|22200.7|22170.7|0
1746092400000|2025-05-01 09:40:00|22201.3|22171.3|22201.3|22171.3|22203.6|22173.6|22194.8|22164.8|0
1746092700000|2025-05-01 09:45:00|22201.5|22171.5|22205.4|22175.4|22206|22176|22201.3|22171.3|0
1746093000000|2025-05-01 09:50:00|22205.9|22175.9|22209.8|22179.8|22211.8|22181.8|22205.1|22175.1|0
1746093300000|2025-05-01 09:55:00|22209.5|22179.5|22208.3|22178.3|22211|22181|22207.8|22177.8|0
1746093600000|2025-05-01 10:00:00|22208.6|22178.6|22202.7|22172.7|22211.8|22181.8|22200.7|22170.7|0
1746093900000|2025-05-01 10:05:00|22202|22172|22203.9|22173.9|22207.5|22177.5|22198.3|22168.3|0
1746094200000|2025-05-01 10:10:00|22204.2|22174.2|22204.2|22174.2|22206.9|22176.9|22200.4|22170.4|0
1746094500000|2025-05-01 10:15:00|22204|22174|22210.1|22180.1|22212.4|22182.4|22201.6|22171.6|0
1746094800000|2025-05-01 10:20:00|22209|22179|22204.2|22174.2|22209|22179|22199.8|22169.8|0
1746095100000|2025-05-01 10:25:00|22204|22174|22197.2|22167.2|22204|22174|22196|22166|0
1746095400000|2025-05-01 10:30:00|22196.9|22166.9|22195.4|22165.4|22197.8|22167.8|22189.5|22159.5|0
1746095700000|2025-05-01 10:35:00|22194.9|22164.9|22191.3|22161.3|22195.4|22165.4|22190.7|22160.7|0
1746096000000|2025-05-01 10:40:00|22191|22161|22191.6|22161.6|22194.3|22164.3|22190.1|22160.1|0
1746096300000|2025-05-01 10:45:00|22191.3|22161.3|22185.1|22155.1|22191.3|22161.3|22180.2|22150.2|0
1746096600000|2025-05-01 10:50:00|22185.4|22155.4|22186.6|22156.6|22187.2|22157.2|22179|22149|0
1746096900000|2025-05-01 10:55:00|22187.1|22157.1|22189.2|22159.2|22191.3|22161.3|22187.1|22157.1|0
1746097200000|2025-05-01 11:00:00|22189.5|22159.5|22198.9|22168.9|22199.5|22169.5|22180.2|22150.2|0
1746097500000|2025-05-01 11:05:00|22199.2|22169.2|22200.1|22170.1|22201.3|22171.3|22195.4|22165.4|0
1746097800000|2025-05-01 11:10:00|22200.4|22170.4|22197.2|22167.2|22204.8|22174.8|22195.4|22165.4|0
1746098100000|2025-05-01 11:15:00|22196.9|22166.9|22185.7|22155.7|22198|22168|22184.3|22154.3|0
1746098400000|2025-05-01 11:20:00|22185.2|22155.2|22177.8|22147.8|22187.8|22157.8|22173.4|22143.4|0
1746098700000|2025-05-01 11:25:00|22177|22147|22179|22149|22179.6|22149.6|22174.3|22144.3|0
1746099000000|2025-05-01 11:30:00|22178.4|22148.4|22190.1|22160.1|22194.3|22164.3|22178.4|22148.4|0
1746099300000|2025-05-01 11:35:00|22190.4|22160.4|22188.9|22158.9|22196|22166|22184|22154|0
1746099600000|2025-05-01 11:40:00|22189|22159|22194.3|22164.3|22194.5|22164.5|22183.1|22153.1|0
1746099900000|2025-05-01 11:45:00|22194.5|22164.5|22197.8|22167.8|22202.5|22172.5|22192.2|22162.2|0
1746100200000|2025-05-01 11:50:00|22197|22167|22197.2|22167.2|22202.5|22172.5|22194.5|22164.5|0
1746100500000|2025-05-01 11:55:00|22197.4|22167.4|22194.8|22164.8|22199.8|22169.8|22192.8|22162.8|0
1746100800000|2025-05-01 12:00:00|22194.3|22164.3|22192.8|22162.8|22196.6|22166.6|22187.5|22157.5|0
1746101100000|2025-05-01 12:05:00|22193|22163|22194.8|22164.8|22197.8|22167.8|22189.8|22159.8|0
1746101400000|2025-05-01 12:10:00|22195.1|22165.1|22197.2|22167.2|22205.1|22175.1|22191|22161|0
1746101700000|2025-05-01 12:15:00|22196.9|22166.9|22200.1|22170.1|22201.9|22171.9|22196.6|22166.6|0
1746102000000|2025-05-01 12:20:00|22200.4|22170.4|22183.1|22153.1|22201.3|22171.3|22181.9|22151.9|0
1746102300000|2025-05-01 12:25:00|22183.6|22153.6|22175.7|22145.7|22184.8|22154.8|22173.7|22143.7|0
1746102600000|2025-05-01 12:30:00|22175.2|22145.2|22171.6|22141.6|22182.8|22152.8|22153.1|22123.1|0
1746102900000|2025-05-01 12:35:00|22171.4|22141.4|22169|22139|22179|22149|22167.8|22137.8|0
1746103200000|2025-05-01 12:40:00|22169.5|22139.5|22175.5|22145.5|22179.6|22149.6|22169|22139|0
1746103500000|2025-05-01 12:45:00|22175.2|22145.2|22174.6|22144.6|22180.8|22150.8|22171.3|22141.3|0
1746103800000|2025-05-01 12:50:00|22174.3|22144.3|22170.8|22140.8|22176.7|22146.7|22165.5|22135.5|0
1746104100000|2025-05-01 12:55:00|22170.5|22140.5|22159.6|22129.6|22171.9|22141.9|22159.6|22129.6|0
1746104400000|2025-05-01 13:00:00|22160.1|22130.1|22153.1|22123.1|22163.7|22133.7|22149.6|22119.6|0
1746104700000|2025-05-01 13:05:00|22152.6|22122.6|22166.1|22136.1|22166.7|22136.7|22148.1|22118.1|0
1746105000000|2025-05-01 13:10:00|22166.3|22136.3|22167.8|22137.8|22172.5|22142.5|22163.7|22133.7|0
1746105300000|2025-05-01 13:15:00|22167.5|22137.5|22173.7|22143.7|22173.7|22143.7|22164|22134|0
1746105600000|2025-05-01 13:20:00|22174.3|22144.3|22176.1|22146.1|22176.9|22146.9|22171.3|22141.3|0
1746105900000|2025-05-01 13:25:00|22171.8|22141.8|22171.9|22141.9|22180.2|22150.2|22170.2|22140.2|0
1746106200000|2025-05-01 13:30:00|22174.1|22144.1|22156.7|22126.7|22186.1|22156.1|22146.4|22116.4|0
1746106500000|2025-05-01 13:35:00|22156.4|22126.4|22182.6|22152.6|22195.7|22165.7|22141.6|22111.6|0
1746106800000|2025-05-01 13:40:00|22182.5|22152.5|22184.9|22154.9|22198.1|22168.1|22174.8|22144.8|0
1746107100000|2025-05-01 13:45:00|22184.8|22154.8|22194.2|22164.2|22198.2|22168.2|22179.1|22149.1|0
1746107400000|2025-05-01 13:50:00|22194.4|22164.4|22171.5|22141.5|22196.7|22166.7|22171|22141|0
1746107700000|2025-05-01 13:55:00|22171.4|22141.4|22132|22102|22171.9|22141.9|22132|22102|0
1746108000000|2025-05-01 14:00:00|22131.9|22101.9|22155.1|22125.1|22158.1|22128.1|22131.9|22101.9|0
1746108300000|2025-05-01 14:05:00|22155.2|22125.2|22156|22126|22167.1|22137.1|22150.3|22120.3|0
1746108600000|2025-05-01 14:10:00|22155.9|22125.9|22159.9|22129.9|22162|22132|22146.4|22116.4|0
1746108900000|2025-05-01 14:15:00|22160|22130|22160.4|22130.4|22164.6|22134.6|22155.6|22125.6|0
1746109200000|2025-05-01 14:20:00|22160.6|22130.6|22176.9|22146.9|22177.7|22147.7|22158.1|22128.1|0
1746109500000|2025-05-01 14:25:00|22177.1|22147.1|22176.3|22146.3|22182.3|22152.3|22174.2|22144.2|0
1746109800000|2025-05-01 14:30:00|22176.4|22146.4|22166.8|22136.8|22176.8|22146.8|22161.2|22131.2|0
1746110100000|2025-05-01 14:35:00|22166.9|22136.9|22170.2|22140.2|22174.4|22144.4|22165.8|22135.8|0
1746110400000|2025-05-01 14:40:00|22172.6|22142.6|22169|22139|22175.5|22145.5|22169|22139|0
1746110700000|2025-05-01 14:45:00|22169.2|22139.2|22164.1|22134.1|22171.4|22141.4|22163|22133|0
1746111000000|2025-05-01 14:50:00|22164.3|22134.3|22162.2|22132.2|22164.3|22134.3|22157.5|22127.5|0
1746111300000|2025-05-01 14:55:00|22162.1|22132.1|22183.6|22153.6|22186.3|22156.3|22162.1|22132.1|0
1746111600000|2025-05-01 15:00:00|22183.8|22153.8|22188.2|22158.2|22188.3|22158.3|22181.5|22151.5|0
1746111900000|2025-05-01 15:05:00|22188|22158|22189.1|22159.1|22196.9|22166.9|22185.3|22155.3|0
1746112200000|2025-05-01 15:10:00|22189|22159|22195.2|22165.2|22195.3|22165.3|22186.7|22156.7|0
1746112500000|2025-05-01 15:15:00|22195.3|22165.3|22193.8|22163.8|22201.3|22171.3|22189.6|22159.6|0
1746112800000|2025-05-01 15:20:00|22193.7|22163.7|22185.3|22155.3|22194.1|22164.1|22185|22155|0
1746113100000|2025-05-01 15:25:00|22185.4|22155.4|22192.5|22162.5|22195.5|22165.5|22182.9|22152.9|0
1746113400000|2025-05-01 15:30:00|22192.8|22162.8|22190.1|22160.1|22195.7|22165.7|22187.2|22157.2|0
1746113700000|2025-05-01 15:35:00|22190.3|22160.3|22183.1|22153.1|22194.3|22164.3|22182.2|22152.2|0
1746114000000|2025-05-01 15:40:00|22183.2|22153.2|22179|22149|22186.5|22156.5|22179|22149|0
1746114300000|2025-05-01 15:45:00|22179.1|22149.1|22170.1|22140.1|22179.3|22149.3|22170.1|22140.1|0
1746114600000|2025-05-01 15:50:00|22170|22140|22169.7|22139.7|22175.3|22145.3|22169.5|22139.5|0
1746114900000|2025-05-01 15:55:00|22169.8|22139.8|22155.3|22125.3|22169.8|22139.8|22153.5|22123.5|0
1746115200000|2025-05-01 16:00:00|22155.1|22125.1|22153.6|22123.6|22159.2|22129.2|22146.3|22116.3|0
1746115500000|2025-05-01 16:05:00|22154.2|22124.2|22162.9|22132.9|22163|22133|22153.5|22123.5|0
1746115800000|2025-05-01 16:10:00|22162.7|22132.7|22154.8|22124.8|22162.7|22132.7|22153.6|22123.6|0
1746116100000|2025-05-01 16:15:00|22154.7|22124.7|22150.4|22120.4|22155|22125|22143.2|22113.2|0
1746116400000|2025-05-01 16:20:00|22150.5|22120.5|22147.8|22117.8|22153.5|22123.5|22147.6|22117.6|0
1746116700000|2025-05-01 16:25:00|22147.9|22117.9|22155.7|22125.7|22160.1|22130.1|22147.2|22117.2|0
1746117000000|2025-05-01 16:30:00|22155.8|22125.8|22162.5|22132.5|22163|22133|22154.6|22124.6|0
1746117300000|2025-05-01 16:35:00|22162.7|22132.7|22167.9|22137.9|22169.5|22139.5|22161.3|22131.3|0
1746117600000|2025-05-01 16:40:00|22168.1|22138.1|22163.2|22133.2|22168.1|22138.1|22159.6|22129.6|0
1746117900000|2025-05-01 16:45:00|22163|22133|22153.5|22123.5|22163.2|22133.2|22152.1|22122.1|0
1746118200000|2025-05-01 16:50:00|22153.4|22123.4|22147.5|22117.5|22157|22127|22145|22115|0
1746118500000|2025-05-01 16:55:00|22147.4|22117.4|22149.2|22119.2|22154.6|22124.6|22146.7|22116.7|0
1746118800000|2025-05-01 17:00:00|22149.6|22119.6|22166.3|22136.3|22166.3|22136.3|22149.2|22119.2|0
1746119100000|2025-05-01 17:05:00|22166.5|22136.5|22169.8|22139.8|22170.5|22140.5|22160.3|22130.3|0
1746119400000|2025-05-01 17:10:00|22170|22140|22173.3|22143.3|22174|22144|22168.6|22138.6|0
1746119700000|2025-05-01 17:15:00|22173.4|22143.4|22178.2|22148.2|22179.3|22149.3|22172.2|22142.2|0
1746120000000|2025-05-01 17:20:00|22178|22148|22173.6|22143.6|22178.3|22148.3|22173.3|22143.3|0
1746120300000|2025-05-01 17:25:00|22173.8|22143.8|22169.7|22139.7|22174.7|22144.7|22165.8|22135.8|0
1746120600000|2025-05-01 17:30:00|22169.8|22139.8|22174.1|22144.1|22174.1|22144.1|22168.1|22138.1|0
1746120900000|2025-05-01 17:35:00|22174.3|22144.3|22171.1|22141.1|22175.5|22145.5|22170.8|22140.8|0
1746121200000|2025-05-01 17:40:00|22171.3|22141.3|22159.7|22129.7|22171.3|22141.3|22158.7|22128.7|0
1746121500000|2025-05-01 17:45:00|22159.8|22129.8|22167.8|22137.8|22167.9|22137.9|22158|22128|0
1746121800000|2025-05-01 17:50:00|22167.6|22137.6|22166.4|22136.4|22169.5|22139.5|22163.3|22133.3|0
1746122100000|2025-05-01 17:55:00|22166.3|22136.3|22167.2|22137.2|22169|22139|22164.1|22134.1|0
1746122400000|2025-05-01 18:00:00|22167.3|22137.3|22171.5|22141.5|22171.8|22141.8|22163.9|22133.9|0
1746122700000|2025-05-01 18:05:00|22171.4|22141.4|22181.9|22151.9|22183|22153|22170.6|22140.6|0
1746123000000|2025-05-01 18:10:00|22182|22152|22183.9|22153.9|22184.8|22154.8|22181.1|22151.1|0
1746123300000|2025-05-01 18:15:00|22183.7|22153.7|22192.8|22162.8|22193.9|22163.9|22183.7|22153.7|0
1746123600000|2025-05-01 18:20:00|22192.6|22162.6|22187.1|22157.1|22192.8|22162.8|22186|22156|0
1746123900000|2025-05-01 18:25:00|22187.2|22157.2|22193.6|22163.6|22193.6|22163.6|22182.5|22152.5|0
1746124200000|2025-05-01 18:30:00|22193.5|22163.5|22200.5|22170.5|22200.9|22170.9|22192.7|22162.7|0
1746124500000|2025-05-01 18:35:00|22200.7|22170.7|22201.7|22171.7|22204.3|22174.3|22197.4|22167.4|0
1746124800000|2025-05-01 18:40:00|22201.6|22171.6|22207.3|22177.3|22208.1|22178.1|22200.1|22170.1|0
1746125100000|2025-05-01 18:45:00|22207.2|22177.2|22209|22179|22212.8|22182.8|22207.1|22177.1|0
1746125400000|2025-05-01 18:50:00|22209.1|22179.1|22202.4|22172.4|22210.8|22180.8|22201.8|22171.8|0
1746125700000|2025-05-01 18:55:00|22202.2|22172.2|22201.9|22171.9|22206.8|22176.8|22201.4|22171.4|0
1746126000000|2025-05-01 19:00:00|22202.1|22172.1|22198.7|22168.7|22202.7|22172.7|22195.6|22165.6|0
1746126300000|2025-05-01 19:05:00|22198.8|22168.8|22192.6|22162.6|22199|22169|22192.2|22162.2|0
1746126600000|2025-05-01 19:10:00|22192.4|22162.4|22191.8|22161.8|22192.6|22162.6|22185.7|22155.7|0
1746126900000|2025-05-01 19:15:00|22191.7|22161.7|22196.8|22166.8|22197.5|22167.5|22191.6|22161.6|0
1746127200000|2025-05-01 19:20:00|22197|22167|22201.8|22171.8|22202.2|22172.2|22197|22167|0
1746127500000|2025-05-01 19:25:00|22201.2|22171.2|22205.2|22175.2|22205.6|22175.6|22199.8|22169.8|0
1746127800000|2025-05-01 19:30:00|22205.4|22175.4|22195.9|22165.9|22206.3|22176.3|22195.8|22165.8|0
1746128100000|2025-05-01 19:35:00|22195.6|22165.6|22193.7|22163.7|22199.9|22169.9|22193.7|22163.7|0
1746128400000|2025-05-01 19:40:00|22193.9|22163.9|22191.7|22161.7|22194.8|22164.8|22188.7|22158.7|0
1746128700000|2025-05-01 19:45:00|22191.4|22161.4|22198.9|22168.9|22202.1|22172.1|22191.2|22161.2|0
1746129000000|2025-05-01 19:50:00|22199.7|22169.7|22177.6|22147.6|22199.7|22169.7|22175.8|22145.8|0
1746129300000|2025-05-01 19:55:00|22176.4|22146.4|22147.5|22117.5|22176.9|22146.9|22146.3|22116.3|0
1746129600000|2025-05-01 20:00:00|22149.1|22119.1|22106.1|22076.1|22179.2|22149.2|22106.1|22076.1|0
1746129900000|2025-05-01 20:05:00|22106|22076|22105.5|22075.5|22117|22087|22097.4|22067.4|0
1746130200000|2025-05-01 20:10:00|22106|22076|22113.5|22083.5|22116.4|22086.4|22095.7|22065.7|0
1746130500000|2025-05-01 20:15:00|22113|22083|22134.8|22104.8|22137.1|22107.1|22111.2|22081.2|0
1746130800000|2025-05-01 20:20:00|22134.3|22104.3|22139.5|22109.5|22144.1|22114.1|22132|22102|0
1746131100000|2025-05-01 20:25:00|22138.9|22108.9|22136|22106|22140|22110|22127.9|22097.9|0
1746131400000|2025-05-01 20:30:00|22134.4|22104.4|22126.8|22096.8|22154.4|22124.4|22120.4|22090.4|0
1746131700000|2025-05-01 20:35:00|22126.3|22096.3|22123.3|22093.3|22132.5|22102.5|22117.6|22087.6|0
1746132000000|2025-05-01 20:40:00|22124.9|22094.9|22110.1|22080.1|22126.8|22096.8|22109.5|22079.5|0
1746132300000|2025-05-01 20:45:00|22110.6|22080.6|22121.6|22091.6|22126.2|22096.2|22105.5|22075.5|0
1746132600000|2025-05-01 20:50:00|22122.1|22092.1|22123.9|22093.9|22125.6|22095.6|22115.9|22085.9|0
1746132900000|2025-05-01 20:55:00|22123.4|22093.4|22118.1|22088.1|22124.5|22094.5|22111.2|22081.2|0
1746133200000|2025-05-01 21:00:00|22116.4|22086.4|22120.3|22090.3|22121|22091|22109.5|22079.5|0
1746133500000|2025-05-01 21:05:00|22120.4|22090.4|22119.9|22089.9|22123.7|22093.7|22119.9|22089.9|0
1746133800000|2025-05-01 21:10:00|22120.4|22090.4|22123.7|22093.7|22127|22097|22116.4|22086.4|0
1746134100000|2025-05-01 21:15:00|22113.7|22083.7|22103.3|22073.3|22113.7|22083.7|22099.1|22069.1|0
1746134400000|2025-05-01 21:20:00|22106.2|22076.2|22105.2|22075.2|22111.9|22081.9|22103.3|22073.3|0
1746134700000|2025-05-01 21:25:00|22104.6|22074.6|22107.6|22077.6|22113|22083|22103.9|22073.9|0
1746135000000|2025-05-01 21:30:00|22110.5|22080.5|22111.8|22081.8|22113.2|22083.2|22110.2|22080.2|0
1746135300000|2025-05-01 21:35:00|22111.7|22081.7|22110|22080|22113.4|22083.4|22107.3|22077.3|0
1746135600000|2025-05-01 21:40:00|22109.1|22079.1|22101.9|22071.9|22109.1|22079.1|22100|22070|0
1746135900000|2025-05-01 21:45:00|22101.8|22071.8|22091.3|22061.3|22104|22074|22090.7|22060.7|0
1746136200000|2025-05-01 21:50:00|22091.5|22061.5|22084.4|22054.4|22092.2|22062.2|22080.2|22050.2|0
1746136500000|2025-05-01 21:55:00|22082.4|22052.4|22085|22055|22086.6|22056.6|22080.8|22050.8|0
1746136800000|2025-05-01 22:00:00|22080.7|22050.7|22072.3|22042.3|22090.2|22060.2|22068|22038|0
1746137100000|2025-05-01 22:05:00|22072.1|22042.1|22073.5|22043.5|22076.9|22046.9|22064.8|22034.8|0
1746137400000|2025-05-01 22:10:00|22074|22044|22083.3|22053.3|22085.3|22055.3|22072.9|22042.9|0
1746137700000|2025-05-01 22:15:00|22083|22053|22088.2|22058.2|22091.1|22061.1|22081.8|22051.8|0
1746138000000|2025-05-01 22:20:00|22087.9|22057.9|22083.9|22053.9|22088.5|22058.5|22083.6|22053.6|0
1746138300000|2025-05-01 22:25:00|22084.1|22054.1|22086.4|22056.4|22087|22057|22083|22053|0
1746138600000|2025-05-01 22:30:00|22086.7|22056.7|22088.7|22058.7|22088.7|22058.7|22079.2|22049.2|0
1746138900000|2025-05-01 22:35:00|22088.5|22058.5|22089.3|22059.3|22089.9|22059.9|22084.1|22054.1|0
1746139200000|2025-05-01 22:40:00|22089.6|22059.6|22087.3|22057.3|22091.9|22061.9|22083.6|22053.6|0
1746139500000|2025-05-01 22:45:00|22087.6|22057.6|22085|22055|22087.6|22057.6|22083|22053|0
1746139800000|2025-05-01 22:50:00|22085.3|22055.3|22084.4|22054.4|22087.9|22057.9|22081.2|22051.2|0
1746140100000|2025-05-01 22:55:00|22084.2|22054.2|22085.3|22055.3|22087.3|22057.3|22082.4|22052.4|0
1746140400000|2025-05-01 23:00:00|22084.8|22054.8|22090.2|22060.2|22091.9|22061.9|22082.1|22052.1|0
1746140700000|2025-05-01 23:05:00|22090.5|22060.5|22087.9|22057.9|22090.5|22060.5|22087|22057|0
1746141000000|2025-05-01 23:10:00|22086.8|22056.8|22087.6|22057.6|22089.9|22059.9|22086.4|22056.4|0
1746141300000|2025-05-01 23:15:00|22087.9|22057.9|22099.7|22069.7|22099.7|22069.7|22087.6|22057.6|0
1746141600000|2025-05-01 23:20:00|22099.2|22069.2|22103.5|22073.5|22104.9|22074.9|22098|22068|0
1746141900000|2025-05-01 23:25:00|22102.7|22072.7|22101.7|22071.7|22105.8|22075.8|22098.3|22068.3|0
1746142200000|2025-05-01 23:30:00|22101.2|22071.2|22091.9|22061.9|22102.3|22072.3|22090.8|22060.8|0
1746142500000|2025-05-01 23:35:00|22091.6|22061.6|22093.1|22063.1|22096|22066|22091.6|22061.6|0
1746142800000|2025-05-01 23:40:00|22092.8|22062.8|22093.1|22063.1|22097.7|22067.7|22092.8|22062.8|0
1746143100000|2025-05-01 23:45:00|22093.3|22063.3|22084.4|22054.4|22094.2|22064.2|22083.3|22053.3|0
1746143400000|2025-05-01 23:50:00|22085|22055|22092.5|22062.5|22092.8|22062.8|22081.5|22051.5|0
1746143700000|2025-05-01 23:55:00|22093.6|22063.6|22089.9|22059.9|22097.1|22067.1|22089.3|22059.3|0
1746144000000|2025-05-02 00:00:00|22091.2|22061.2|22095.7|22065.7|22096|22066|22086.4|22056.4|0
1746144300000|2025-05-02 00:05:00|22095.9|22065.9|22078.1|22048.1|22098|22068|22077|22047|0
1746144600000|2025-05-02 00:10:00|22077.9|22047.9|22093.1|22063.1|22093.9|22063.9|22075.5|22045.5|0
1746144900000|2025-05-02 00:15:00|22093.4|22063.4|22133.1|22103.1|22134.4|22104.4|22091.8|22061.8|0
1746145200000|2025-05-02 00:20:00|22133.4|22103.4|22154|22124|22161|22131|22130.2|22100.2|0
1746145500000|2025-05-02 00:25:00|22153.7|22123.7|22205.8|22175.8|22207.3|22177.3|22153.7|22123.7|0
1746145800000|2025-05-02 00:30:00|22206.1|22176.1|22206.3|22176.3|22214.9|22184.9|22198|22168|0
1746146100000|2025-05-02 00:35:00|22206|22176|22198.7|22168.7|22208.3|22178.3|22196.2|22166.2|0
1746146400000|2025-05-02 00:40:00|22198.8|22168.8|22218|22188|22220.5|22190.5|22196.7|22166.7|0
1746146700000|2025-05-02 00:45:00|22218.6|22188.6|22212.9|22182.9|22221.8|22191.8|22190.6|22160.6|0
1746147000000|2025-05-02 00:50:00|22212.6|22182.6|22201.7|22171.7|22218.7|22188.7|22191.1|22161.1|0
1746147300000|2025-05-02 00:55:00|22202.3|22172.3|22187.6|22157.6|22204.6|22174.6|22182.1|22152.1|0
1746147600000|2025-05-02 01:00:00|22186.5|22156.5|22169.7|22139.7|22188.6|22158.6|22169.5|22139.5|0
1746147900000|2025-05-02 01:05:00|22169.9|22139.9|22187.4|22157.4|22187.4|22157.4|22169|22139|0
1746148200000|2025-05-02 01:10:00|22187.6|22157.6|22210.9|22180.9|22211.5|22181.5|22177.4|22147.4|0
1746148500000|2025-05-02 01:15:00|22211.2|22181.2|22204.5|22199.5|22312.5|22307.5|22155|22150|3185
1746148800000|2025-05-02 01:20:00|22204|22199|22250.5|22245.5|22276|22271|22177|22172|1494
1746149100000|2025-05-02 01:25:00|22249|22244|22140.5|22135.5|22249|22244|22136|22131|975
1746149400000|2025-05-02 01:30:00|22152|22147|22097|22092|22219|22214|22056.5|22051.5|4172
1746149700000|2025-05-02 01:35:00|22097.5|22092.5|22257|22252|22290.5|22285.5|22075.5|22070.5|3978
1746150000000|2025-05-02 01:40:00|22252.5|22247.5|22137.5|22132.5|22254.5|22249.5|22087|22082|3055
1746150300000|2025-05-02 01:45:00|22135.5|22130.5|22266|22261|22289.5|22284.5|22134|22129|3251
1746150600000|2025-05-02 01:50:00|22267|22262|22322|22317|22348.5|22343.5|22263.5|22258.5|2492
1746150900000|2025-05-02 01:55:00|22321.5|22316.5|22342.7|22337.7|22374.2|22369.2|22308|22303|1646
1746151200000|2025-05-02 02:00:00|22339.7|22334.7|22409.2|22404.2|22420.2|22415.2|22313.2|22308.2|2568
1746151500000|2025-05-02 02:05:00|22409.7|22404.7|22423.2|22418.2|22451.2|22446.2|22394.2|22389.2|2209
1746151800000|2025-05-02 02:10:00|22424.2|22419.2|22436.7|22431.7|22467.7|22462.7|22404.2|22399.2|2380
1746152100000|2025-05-02 02:15:00|22436.2|22431.2|22480.2|22475.2|22485.7|22480.7|22432.7|22427.7|1507
1746152400000|2025-05-02 02:20:00|22479.7|22474.7|22458.2|22453.2|22493.2|22488.2|22446.7|22441.7|1259
1746152700000|2025-05-02 02:25:00|22457.7|22452.7|22456.7|22451.7|22492.2|22487.2|22442.7|22437.7|1260
1746153000000|2025-05-02 02:30:00|22457.2|22452.2|22469.7|22464.7|22500.2|22495.2|22452.7|22447.7|1098
1746153300000|2025-05-02 02:35:00|22469.2|22464.2|22493.7|22488.7|22508.7|22503.7|22441.7|22436.7|1607
1746153600000|2025-05-02 02:40:00|22494.7|22489.7|22437.2|22432.2|22497.2|22492.2|22428.7|22423.7|1012
1746153900000|2025-05-02 02:45:00|22436.7|22431.7|22446.2|22441.2|22447.2|22442.2|22422.2|22417.2|1154
1746154200000|2025-05-02 02:50:00|22446.7|22441.7|22448.7|22443.7|22462.7|22457.7|22419.2|22414.2|585
1746154500000|2025-05-02 02:55:00|22447.2|22442.2|22399.2|22394.2|22453.2|22448.2|22396.2|22391.2|844
1746154800000|2025-05-02 03:00:00|22399.7|22394.7|22386.7|22381.7|22414.7|22409.7|22378.7|22373.7|867
1746155100000|2025-05-02 03:05:00|22388.2|22383.2|22401.2|22396.2|22415.7|22410.7|22385.7|22380.7|554
1746155400000|2025-05-02 03:10:00|22401.7|22396.7|22383.2|22378.2|22413.2|22408.2|22381.2|22376.2|443
1746155700000|2025-05-02 03:15:00|22383.7|22378.7|22384.2|22379.2|22388.7|22383.7|22347.2|22342.2|1427
1746156000000|2025-05-02 03:20:00|22383.7|22378.7|22384.2|22379.2|22397.2|22392.2|22380.2|22375.2|329
1746156300000|2025-05-02 03:25:00|22383.7|22378.7|22439.7|22434.7|22442.7|22437.7|22383.7|22378.7|706
1746156600000|2025-05-02 03:30:00|22438.2|22433.2|22480.2|22475.2|22489.7|22484.7|22438.2|22433.2|1224
1746156900000|2025-05-02 03:35:00|22480.7|22475.7|22499.2|22494.2|22523.2|22518.2|22476.2|22471.2|1202
1746157200000|2025-05-02 03:40:00|22498.7|22493.7|22517.2|22512.2|22534.2|22529.2|22497.2|22492.2|837
1746157500000|2025-05-02 03:45:00|22516.7|22511.7|22527.7|22522.7|22529.7|22524.7|22509.2|22504.2|579
1746157800000|2025-05-02 03:50:00|22527.2|22522.2|22514.2|22509.2|22543.2|22538.2|22514.2|22509.2|930
1746158100000|2025-05-02 03:55:00|22512.7|22507.7|22523.7|22518.7|22530.2|22525.2|22508.2|22503.2|683
1746158400000|2025-05-02 04:00:00|22537.2|22507.2|22538.7|22508.7|22552.1|22522.1|22525.2|22495.2|0
1746158700000|2025-05-02 04:05:00|22538.6|22508.6|22543.3|22513.3|22545.4|22515.4|22536.7|22506.7|0
1746159000000|2025-05-02 04:10:00|22543.5|22513.5|22542.4|22512.4|22546.2|22516.2|22542.2|22512.2|0
1746159300000|2025-05-02 04:15:00|22542.6|22512.6|22545.9|22515.9|22546.2|22516.2|22541.8|22511.8|0
1746159600000|2025-05-02 04:20:00|22546.2|22516.2|22535.9|22505.9|22546.9|22516.9|22535.8|22505.8|0
1746159900000|2025-05-02 04:25:00|22536.2|22506.2|22534.5|22504.5|22537.2|22507.2|22529.3|22499.3|0
1746160200000|2025-05-02 04:30:00|22534.8|22504.8|22531.5|22501.5|22535.1|22505.1|22530.2|22500.2|0
1746160500000|2025-05-02 04:35:00|22531.3|22501.3|22543.5|22513.5|22544.1|22514.1|22530.1|22500.1|0
1746160800000|2025-05-02 04:40:00|22544.1|22514.1|22540.1|22510.1|22544.1|22514.1|22540|22510|0
1746161100000|2025-05-02 04:45:00|22539.8|22509.8|22542.8|22512.8|22544.2|22514.2|22537.9|22507.9|0
1746161400000|2025-05-02 04:50:00|22542.5|22512.5|22539.9|22509.9|22544.7|22514.7|22539.3|22509.3|0
1746161700000|2025-05-02 04:55:00|22539.6|22509.6|22540.4|22510.4|22541.2|22511.2|22538.8|22508.8|4
1746162000000|2025-05-02 05:00:00|22540.1|22510.1|22519.2|22514.2|22554.7|22549.7|22509.7|22504.7|1221
1746162300000|2025-05-02 05:05:00|22518.7|22513.7|22499.2|22494.2|22520.2|22515.2|22490.7|22485.7|973
1746162600000|2025-05-02 05:10:00|22498.7|22493.7|22503.7|22498.7|22514.7|22509.7|22490.7|22485.7|456
1746162900000|2025-05-02 05:15:00|22504.2|22499.2|22501.7|22496.7|22517.2|22512.2|22481.2|22476.2|767
1746163200000|2025-05-02 05:20:00|22501.2|22496.2|22511.7|22506.7|22528.2|22523.2|22495.2|22490.2|602
1746163500000|2025-05-02 05:25:00|22512.2|22507.2|22503.2|22498.2|22514.2|22509.2|22479.2|22474.2|413
1746163800000|2025-05-02 05:30:00|22502.7|22497.7|22539.2|22534.2|22545.2|22540.2|22500.7|22495.7|621
1746164100000|2025-05-02 05:35:00|22538.2|22533.2|22521.7|22516.7|22546.7|22541.7|22513.7|22508.7|609
1746164400000|2025-05-02 05:40:00|22522.2|22517.2|22525.2|22520.2|22533.7|22528.7|22518.2|22513.2|363
1746164700000|2025-05-02 05:45:00|22524.7|22519.7|22527.2|22522.2|22539.2|22534.2|22521.7|22516.7|375
1746165000000|2025-05-02 05:50:00|22527.7|22522.7|22501.2|22496.2|22530.7|22525.7|22489.2|22484.2|529
1746165300000|2025-05-02 05:55:00|22500.7|22495.7|22485.7|22480.7|22509.7|22504.7|22484.7|22479.7|615
1746165600000|2025-05-02 06:00:00|22486.2|22481.2|22437.2|22432.2|22494.7|22489.7|22433.2|22428.2|865
1746165900000|2025-05-02 06:05:00|22437.7|22432.7|22434.7|22429.7|22446.7|22441.7|22421.2|22416.2|849
1746166200000|2025-05-02 06:10:00|22435.7|22430.7|22451.2|22446.2|22454.2|22449.2|22427.2|22422.2|473
1746166500000|2025-05-02 06:15:00|22450.7|22445.7|22476.7|22471.7|22479.2|22474.2|22449.2|22444.2|542
1746166800000|2025-05-02 06:20:00|22475.7|22470.7|22491.2|22486.2|22496.2|22491.2|22470.2|22465.2|413
1746167100000|2025-05-02 06:25:00|22491.7|22486.7|22538.7|22533.7|22538.7|22533.7|22491.7|22486.7|658
1746167400000|2025-05-02 06:30:00|22538.2|22533.2|22524.7|22519.7|22563.2|22558.2|22523.7|22518.7|953
1746167700000|2025-05-02 06:35:00|22525.7|22520.7|22538.2|22533.2|22543.2|22538.2|22521.2|22516.2|464
1746168000000|2025-05-02 06:40:00|22538.7|22533.7|22547.7|22542.7|22548.2|22543.2|22525.2|22520.2|550
1746168300000|2025-05-02 06:45:00|22547.2|22542.2|22546.7|22541.7|22556.7|22551.7|22540.7|22535.7|655
1746168600000|2025-05-02 06:50:00|22547.2|22542.2|22540.2|22535.2|22549.2|22544.2|22531.7|22526.7|346
1746168900000|2025-05-02 06:55:00|22540.7|22535.7|22542.7|22537.7|22546.7|22541.7|22526.2|22521.2|367
1746169200000|2025-05-02 07:00:00|22542.2|22537.2|22510.2|22505.2|22551.7|22546.7|22502.2|22497.2|795
1746169500000|2025-05-02 07:05:00|22510.7|22505.7|22548.7|22543.7|22553.7|22548.7|22506.7|22501.7|723
1746169800000|2025-05-02 07:10:00|22549.2|22544.2|22547.2|22542.2|22561.7|22556.7|22535.7|22530.7|787
1746170100000|2025-05-02 07:15:00|22547.7|22542.7|22536.7|22531.7|22554.2|22549.2|22528.7|22523.7|662
1746170400000|2025-05-02 07:20:00|22537.2|22532.2|22532.2|22527.2|22537.2|22532.2|22513.2|22508.2|581
1746170700000|2025-05-02 07:25:00|22532.7|22527.7|22530.2|22525.2|22540.2|22535.2|22519.7|22514.7|462
1746171000000|2025-05-02 07:30:00|22530.7|22525.7|22543.2|22538.2|22552.2|22547.2|22526.2|22521.2|572
1746171300000|2025-05-02 07:35:00|22543.7|22538.7|22542.7|22537.7|22555.2|22550.2|22530.2|22525.2|628
1746171600000|2025-05-02 07:40:00|22543.2|22538.2|22529.2|22524.2|22545.2|22540.2|22519.2|22514.2|625
1746171900000|2025-05-02 07:45:00|22528.2|22523.2|22526.2|22521.2|22532.2|22527.2|22524.2|22519.2|507
1746172200000|2025-05-02 07:50:00|22526.7|22521.7|22524.7|22519.7|22538.7|22533.7|22522.2|22517.2|943
1746172500000|2025-05-02 07:55:00|22523.7|22518.7|22525.2|22520.2|22534.7|22529.7|22517.2|22512.2|1181
1746172800000|2025-05-02 08:00:00|22524.2|22519.2|22523.7|22518.7|22531.7|22526.7|22507.2|22502.2|1160
1746173100000|2025-05-02 08:05:00|22523.2|22518.2|22535.2|22530.2|22553.2|22548.2|22520.2|22515.2|1104
1746173400000|2025-05-02 08:10:00|22533.2|22528.2|22527.2|22522.2|22533.2|22528.2|22515.2|22510.2|608
1746173700000|2025-05-02 08:15:00|22528.2|22523.2|22529.2|22524.2|22544.7|22539.7|22519.2|22514.2|577
1746174000000|2025-05-02 08:20:00|22529.7|22524.7|22505.7|22500.7|22529.7|22524.7|22498.7|22493.7|580
1746174300000|2025-05-02 08:25:00|22505.2|22500.2|22502.2|22497.2|22516.2|22511.2|22495.2|22490.2|904
1746174600000|2025-05-02 08:30:00|22507|22477|22510.3|22480.3|22513.1|22483.1|22503.8|22473.8|367
1746174900000|2025-05-02 08:35:00|22510.2|22480.2|22515.2|22485.2|22515.5|22485.5|22508.4|22478.4|0
1746175200000|2025-05-02 08:40:00|22515.5|22485.5|22502.7|22472.7|22518.2|22488.2|22500.5|22470.5|0
1746175500000|2025-05-02 08:45:00|22503.2|22473.2|22494.7|22464.7|22507.8|22477.8|22494.7|22464.7|0
1746175800000|2025-05-02 08:50:00|22494.9|22464.9|22486.2|22456.2|22498.2|22468.2|22485.1|22455.1|0
1746176100000|2025-05-02 08:55:00|22486|22456|22469.3|22439.3|22486.8|22456.8|22468.8|22438.8|0
1746176400000|2025-05-02 09:00:00|22469|22439|22463.8|22433.8|22474.2|22444.2|22463.1|22433.1|0
1746176700000|2025-05-02 09:05:00|22463.5|22433.5|22475.2|22445.2|22487.7|22457.7|22463.2|22433.2|0
1746177000000|2025-05-02 09:10:00|22475.4|22445.4|22426.7|22396.7|22477|22447|22426.7|22396.7|0
1746177300000|2025-05-02 09:15:00|22502.7|22494.7|22513.7|22505.7|22528.2|22520.2|22493.2|22485.2|147
1746177600000|2025-05-02 09:20:00|22513.2|22505.2|22526.7|22518.7|22528.2|22520.2|22505.7|22497.7|130
1746177900000|2025-05-02 09:25:00|22527.7|22519.7|22526.7|22518.7|22531.7|22523.7|22512.7|22504.7|92
1746178200000|2025-05-02 09:30:00|22527.2|22519.2|22544.7|22536.7|22553.7|22545.7|22526.7|22518.7|145
1746178500000|2025-05-02 09:35:00|22545.2|22537.2|22552.2|22544.2|22559.7|22551.7|22543.2|22535.2|156
1746178800000|2025-05-02 09:40:00|22551.7|22543.7|22560.2|22552.2|22564.7|22556.7|22548.2|22540.2|86
1746179100000|2025-05-02 09:45:00|22559.7|22551.7|22562.2|22554.2|22573.7|22565.7|22558.2|22550.2|131
1746179400000|2025-05-02 09:50:00|22561.7|22553.7|22566.2|22558.2|22575.2|22567.2|22561.2|22553.2|138
1746179700000|2025-05-02 09:55:00|22566.7|22558.7|22565.2|22557.2|22574.7|22566.7|22558.7|22550.7|65
1746180000000|2025-05-02 10:00:00|22563.2|22555.2|22557.2|22549.2|22569.7|22561.7|22551.7|22543.7|49
1746180300000|2025-05-02 10:05:00|22556.7|22548.7|22544.7|22536.7|22563.7|22555.7|22542.7|22534.7|72
1746180600000|2025-05-02 10:10:00|22546.7|22538.7|22547.7|22539.7|22553.7|22545.7|22544.7|22536.7|23
1746180900000|2025-05-02 10:15:00|22548.2|22540.2|22532.7|22524.7|22552.7|22544.7|22526.7|22518.7|77
1746181200000|2025-05-02 10:20:00|22533.2|22525.2|22538.2|22530.2|22538.2|22530.2|22527.2|22519.2|45
1746181500000|2025-05-02 10:25:00|22537.7|22529.7|22546.7|22538.7|22547.7|22539.7|22535.2|22527.2|28
1746181800000|2025-05-02 10:30:00|22547.2|22539.2|22538.2|22530.2|22553.7|22545.7|22538.2|22530.2|20
1746182100000|2025-05-02 10:35:00|22538.7|22530.7|22526.7|22518.7|22547.2|22539.2|22522.2|22514.2|44
1746182400000|2025-05-02 10:40:00|22526.2|22518.2|22523.2|22515.2|22528.2|22520.2|22516.7|22508.7|81
1746182700000|2025-05-02 10:45:00|22523.7|22515.7|22510.7|22502.7|22524.7|22516.7|22507.7|22499.7|78
1746183000000|2025-05-02 10:50:00|22509.2|22501.2|22537.2|22529.2|22539.2|22531.2|22509.2|22501.2|57
1746183300000|2025-05-02 10:55:00|22536.7|22528.7|22534.7|22526.7|22537.2|22529.2|22525.2|22517.2|30
1746183600000|2025-05-02 11:00:00|22535.2|22527.2|22541.2|22533.2|22541.2|22533.2|22524.7|22516.7|33
1746183900000|2025-05-02 11:05:00|22541.7|22533.7|22544.7|22536.7|22545.2|22537.2|22538.7|22530.7|25
1746184200000|2025-05-02 11:10:00|22543.7|22535.7|22526.2|22518.2|22543.7|22535.7|22526.2|22518.2|35
1746184500000|2025-05-02 11:15:00|22525.7|22517.7|22545.7|22537.7|22551.7|22543.7|22525.2|22517.2|47
1746184800000|2025-05-02 11:20:00|22546.2|22538.2|22549.2|22541.2|22552.2|22544.2|22540.7|22532.7|54
1746185100000|2025-05-02 11:25:00|22549.7|22541.7|22552.7|22544.7|22556.2|22548.2|22547.7|22539.7|55
1746185400000|2025-05-02 11:30:00|22553.2|22545.2|22549.7|22541.7|22555.2|22547.2|22548.2|22540.2|25
1746185700000|2025-05-02 11:35:00|22548.7|22540.7|22564.2|22556.2|22564.7|22556.7|22542.7|22534.7|58
1746186000000|2025-05-02 11:40:00|22565.7|22557.7|22568.2|22560.2|22571.7|22563.7|22563.7|22555.7|83
1746186300000|2025-05-02 11:45:00|22568.7|22560.7|22557.7|22549.7|22569.2|22561.2|22557.2|22549.2|26
1746186600000|2025-05-02 11:50:00|22558.2|22550.2|22561.2|22553.2|22566.2|22558.2|22557.2|22549.2|25
1746186900000|2025-05-02 11:55:00|22561.7|22553.7|22559.2|22551.2|22569.7|22561.7|22559.2|22551.2|14
1746187200000|2025-05-02 12:00:00|22559.7|22551.7|22548.7|22540.7|22562.2|22554.2|22547.2|22539.2|48
1746187500000|2025-05-02 12:05:00|22548.2|22540.2|22567.7|22559.7|22569.2|22561.2|22546.7|22538.7|44
1746187800000|2025-05-02 12:10:00|22567.2|22559.2|22558.7|22550.7|22569.2|22561.2|22558.7|22550.7|65
1746188100000|2025-05-02 12:15:00|22557.2|22549.2|22559.7|22551.7|22563.2|22555.2|22555.2|22547.2|42
1746188400000|2025-05-02 12:20:00|22560.2|22552.2|22566.2|22558.2|22569.2|22561.2|22559.2|22551.2|74
1746188700000|2025-05-02 12:25:00|22566.7|22558.7|22543.7|22535.7|22569.2|22561.2|22540.2|22532.2|197
1746189000000|2025-05-02 12:30:00|22544.2|22536.2|22576.7|22568.7|22593.7|22585.7|22544.2|22536.2|331
1746189300000|2025-05-02 12:35:00|22578.7|22570.7|22611.7|22603.7|22617.7|22609.7|22559.7|22551.7|189
1746189600000|2025-05-02 12:40:00|22611.2|22603.2|22614.2|22606.2|22619.7|22611.7|22593.7|22585.7|150
1746189900000|2025-05-02 12:45:00|22614.7|22606.7|22639.7|22631.7|22640.2|22632.2|22604.7|22596.7|160
1746190200000|2025-05-02 12:50:00|22639.2|22631.2|22664.2|22656.2|22667.2|22659.2|22632.2|22624.2|204
1746190500000|2025-05-02 12:55:00|22663.7|22655.7|22659.2|22651.2|22666.2|22658.2|22648.2|22640.2|134
1746190800000|2025-05-02 13:00:00|22660.2|22652.2|22660.2|22652.2|22667.2|22659.2|22644.7|22636.7|123
1746191100000|2025-05-02 13:05:00|22659.7|22651.7|22677.7|22669.7|22677.7|22669.7|22658.2|22650.2|171
1746191400000|2025-05-02 13:10:00|22677.2|22669.2|22672.2|22664.2|22707.2|22699.2|22671.7|22663.7|405
1746191700000|2025-05-02 13:15:00|22671.7|22663.7|22674.7|22666.7|22685.2|22677.2|22670.2|22662.2|198
1746192000000|2025-05-02 13:20:00|22675.2|22667.2|22696.7|22688.7|22702.2|22694.2|22674.7|22666.7|141
1746192300000|2025-05-02 13:25:00|22696.2|22688.2|22705.2|22697.2|22718.7|22710.7|22694.7|22686.7|209
1746192600000|2025-05-02 13:30:00|22705.7|22697.7|22626.7|22618.7|22719.2|22711.2|22626.7|22618.7|738
1746192900000|2025-05-02 13:35:00|22626.2|22618.2|22632.2|22624.2|22637.2|22629.2|22604.2|22596.2|436
1746193200000|2025-05-02 13:40:00|22632.7|22624.7|22622.7|22614.7|22653.7|22645.7|22609.7|22601.7|241
1746193500000|2025-05-02 13:45:00|22623.2|22615.2|22598.7|22590.7|22639.2|22631.2|22588.7|22580.7|229
1746193800000|2025-05-02 13:50:00|22597.7|22589.7|22586.7|22578.7|22601.7|22593.7|22566.2|22558.2|497
1746194100000|2025-05-02 13:55:00|22586.2|22578.2|22567.2|22559.2|22588.7|22580.7|22551.2|22543.2|255
1746194400000|2025-05-02 14:00:00|22566.7|22558.7|22549.2|22541.2|22582.7|22574.7|22547.2|22539.2|276
1746194700000|2025-05-02 14:05:00|22549.7|22541.7|22577.7|22569.7|22583.2|22575.2|22546.2|22538.2|481
1746195000000|2025-05-02 14:10:00|22577.2|22569.2|22592.7|22584.7|22593.2|22585.2|22565.7|22557.7|306
1746195300000|2025-05-02 14:15:00|22591.2|22583.2|22591.7|22583.7|22600.2|22592.2|22581.7|22573.7|158
1746195600000|2025-05-02 14:20:00|22591.2|22583.2|22591.2|22583.2|22591.7|22583.7|22565.7|22557.7|134
1746195900000|2025-05-02 14:25:00|22591.7|22583.7|22595.7|22587.7|22605.2|22597.2|22587.7|22579.7|139
1746196200000|2025-05-02 14:30:00|22595.2|22587.2|22585.7|22577.7|22596.2|22588.2|22571.7|22563.7|157
1746196500000|2025-05-02 14:35:00|22585.2|22577.2|22581.7|22573.7|22591.2|22583.2|22563.2|22555.2|108
1746196800000|2025-05-02 14:40:00|22582.2|22574.2|22578.2|22570.2|22585.2|22577.2|22564.7|22556.7|114
1746197100000|2025-05-02 14:45:00|22578.7|22570.7|22576.7|22568.7|22584.2|22576.2|22565.2|22557.2|102
1746197400000|2025-05-02 14:50:00|22576.2|22568.2|22594.7|22586.7|22599.2|22591.2|22572.2|22564.2|92
1746197700000|2025-05-02 14:55:00|22595.2|22587.2|22606.2|22598.2|22606.7|22598.7|22594.7|22586.7|81
1746198000000|2025-05-02 15:00:00|22605.7|22597.7|22601.2|22593.2|22606.7|22598.7|22582.7|22574.7|163
1746198300000|2025-05-02 15:05:00|22600.7|22592.7|22593.2|22585.2|22601.7|22593.7|22581.2|22573.2|98
1746198600000|2025-05-02 15:10:00|22592.7|22584.7|22592.7|22584.7|22606.2|22598.2|22590.2|22582.2|133
1746198900000|2025-05-02 15:15:00|22593.2|22585.2|22584.7|22576.7|22600.7|22592.7|22578.7|22570.7|206
1746199200000|2025-05-02 15:20:00|22584.2|22576.2|22575.2|22567.2|22588.2|22580.2|22564.2|22556.2|184
1746199500000|2025-05-02 15:25:00|22574.7|22566.7|22558.7|22550.7|22574.7|22566.7|22553.2|22545.2|160
1746199800000|2025-05-02 15:30:00|22559.2|22551.2|22551.2|22543.2|22560.7|22552.7|22532.7|22524.7|327
1746200100000|2025-05-02 15:35:00|22550.2|22542.2|22544.7|22536.7|22556.7|22548.7|22532.2|22524.2|126
1746200400000|2025-05-02 15:40:00|22545.2|22537.2|22537.2|22529.2|22549.2|22541.2|22532.2|22524.2|142
1746200700000|2025-05-02 15:45:00|22537.7|22529.7|22528.7|22520.7|22540.2|22532.2|22526.7|22518.7|131
1746201000000|2025-05-02 15:50:00|22528.2|22520.2|22520.7|22512.7|22532.2|22524.2|22514.2|22506.2|192
1746201300000|2025-05-02 15:55:00|22521.2|22513.2|22534.2|22526.2|22536.7|22528.7|22518.2|22510.2|144
1746201600000|2025-05-02 16:00:00|22534.7|22526.7|22625.7|22617.7|22656.2|22648.2|22531.7|22523.7|1450
1746201900000|2025-05-02 16:05:00|22625.2|22617.2|22596.7|22588.7|22637.2|22629.2|22589.7|22581.7|203
1746202200000|2025-05-02 16:10:00|22596.2|22588.2|22618.2|22610.2|22619.2|22611.2|22580.2|22572.2|172
1746202500000|2025-05-02 16:15:00|22617.7|22609.7|22629.2|22621.2|22632.7|22624.7|22613.7|22605.7|125
1746202800000|2025-05-02 16:20:00|22629.7|22621.7|22628.7|22620.7|22633.2|22625.2|22618.2|22610.2|66
1746203100000|2025-05-02 16:25:00|22628.2|22620.2|22638.7|22630.7|22648.7|22640.7|22624.2|22616.2|79
1746203400000|2025-05-02 16:30:00|22638.2|22630.2|22636.2|22628.2|22641.7|22633.7|22627.2|22619.2|81
1746203700000|2025-05-02 16:35:00|22635.7|22627.7|22657.7|22649.7|22659.2|22651.2|22630.2|22622.2|159
1746204000000|2025-05-02 16:40:00|22657.2|22649.2|22668.7|22660.7|22672.2|22664.2|22649.7|22641.7|104
1746204300000|2025-05-02 16:45:00|22668.2|22660.2|22678.2|22670.2|22687.7|22679.7|22660.7|22652.7|221
1746204600000|2025-05-02 16:50:00|22678.7|22670.7|22663.2|22655.2|22679.2|22671.2|22655.7|22647.7|102
1746204900000|2025-05-02 16:55:00|22664.2|22656.2|22661.2|22653.2|22672.7|22664.7|22657.7|22649.7|102
1746205200000|2025-05-02 17:00:00|22660.7|22652.7|22659.2|22651.2|22666.7|22658.7|22651.7|22643.7|53
1746205500000|2025-05-02 17:05:00|22658.7|22650.7|22663.7|22655.7|22666.7|22658.7|22652.7|22644.7|49
1746205800000|2025-05-02 17:10:00|22664.2|22656.2|22655.7|22647.7|22669.7|22661.7|22653.2|22645.2|77
1746206100000|2025-05-02 17:15:00|22656.7|22648.7|22663.7|22655.7|22665.2|22657.2|22653.2|22645.2|80
1746206400000|2025-05-02 17:20:00|22663.2|22655.2|22677.7|22669.7|22692.2|22684.2|22663.2|22655.2|82
1746206700000|2025-05-02 17:25:00|22678.7|22670.7|22682.7|22674.7|22692.7|22684.7|22675.2|22667.2|23
1746207000000|2025-05-02 17:30:00|22682.2|22674.2|22697.2|22689.2|22697.2|22689.2|22681.7|22673.7|83
1746207300000|2025-05-02 17:35:00|22696.2|22688.2|22697.2|22689.2|22705.2|22697.2|22690.2|22682.2|57
1746207600000|2025-05-02 17:40:00|22697.7|22689.7|22677.7|22669.7|22698.2|22690.2|22667.2|22659.2|86
1746207900000|2025-05-02 17:45:00|22678.2|22670.2|22684.2|22676.2|22689.2|22681.2|22670.7|22662.7|40
1746208200000|2025-05-02 17:50:00|22683.7|22675.7|22682.2|22674.2|22689.2|22681.2|22674.2|22666.2|19
1746208500000|2025-05-02 17:55:00|22683.2|22675.2|22668.7|22660.7|22684.2|22676.2|22666.7|22658.7|45
1746208800000|2025-05-02 18:00:00|22669.2|22661.2|22686.7|22678.7|22686.7|22678.7|22668.7|22660.7|17
1746209100000|2025-05-02 18:05:00|22688.2|22680.2|22691.2|22683.2|22691.2|22683.2|22681.2|22673.2|36
1746209400000|2025-05-02 18:10:00|22690.7|22682.7|22692.2|22684.2|22703.2|22695.2|22690.2|22682.2|58
1746209700000|2025-05-02 18:15:00|22691.7|22683.7|22687.2|22679.2|22694.2|22686.2|22685.2|22677.2|41
1746210000000|2025-05-02 18:20:00|22686.7|22678.7|22689.2|22681.2|22695.2|22687.2|22678.2|22670.2|55
1746210300000|2025-05-02 18:25:00|22688.7|22680.7|22684.7|22676.7|22690.7|22682.7|22680.2|22672.2|47
1746210600000|2025-05-02 18:30:00|22685.2|22677.2|22674.7|22666.7|22688.2|22680.2|22672.7|22664.7|40
1746210900000|2025-05-02 18:35:00|22674.2|22666.2|22685.7|22677.7|22688.2|22680.2|22672.2|22664.2|35
1746211200000|2025-05-02 18:40:00|22683.2|22675.2|22676.2|22668.2|22685.2|22677.2|22674.7|22666.7|62
1746211500000|2025-05-02 18:45:00|22675.7|22667.7|22667.7|22659.7|22677.7|22669.7|22667.2|22659.2|80
1746211800000|2025-05-02 18:50:00|22667.2|22659.2|22663.2|22655.2|22667.7|22659.7|22654.2|22646.2|77
1746212100000|2025-05-02 18:55:00|22662.7|22654.7|22687.2|22657.2|22687.2|22675.7|22662.2|22654.2|111
1746212400000|2025-05-02 19:00:00|22686.9|22656.9|22681|22651|22689.2|22659.2|22680.9|22650.9|1
1746212700000|2025-05-02 19:05:00|22681.1|22651.1|22688.4|22658.4|22688.6|22658.6|22677.2|22647.2|0
1746213000000|2025-05-02 19:10:00|22688.3|22658.3|22691.3|22661.3|22691.6|22661.6|22684.7|22654.7|0
1746213300000|2025-05-02 19:15:00|22691.2|22661.2|22699.3|22669.3|22699.4|22669.4|22691|22661|0
1746213600000|2025-05-02 19:20:00|22699.4|22669.4|22711.8|22681.8|22712.4|22682.4|22699|22669|0
1746213900000|2025-05-02 19:25:00|22711.6|22681.6|22709.1|22679.1|22714.1|22684.1|22709.1|22679.1|0
1746214200000|2025-05-02 19:30:00|22708.9|22678.9|22703.4|22673.4|22708.9|22678.9|22698.8|22668.8|0
1746214500000|2025-05-02 19:35:00|22702.9|22672.9|22704.4|22674.4|22705|22675|22700.1|22670.1|0
1746214800000|2025-05-02 19:40:00|22704.3|22674.3|22700.5|22670.5|22708.6|22678.6|22698|22668|0
1746215100000|2025-05-02 19:45:00|22700.6|22670.6|22693.3|22663.3|22700.6|22670.6|22692.1|22662.1|0
1746215400000|2025-05-02 19:50:00|22696.7|22666.7|22698.7|22668.7|22707|22677|22694.8|22664.8|0
1746215700000|2025-05-02 19:55:00|22697.5|22667.5|22683.9|22653.9|22697.5|22667.5|22682.1|22652.1|0
1746216000000|2025-05-02 20:00:00|22683.8|22653.8|22699.3|22669.3|22699.3|22669.3|22683.3|22653.3|0
1746216300000|2025-05-02 20:05:00|22699.8|22669.8|22702.3|22672.3|22705.8|22675.8|22699.3|22669.3|0
1746216600000|2025-05-02 20:10:00|22702.8|22672.8|22698.7|22668.7|22703.5|22673.5|22691|22661|0
1746216900000|2025-05-02 20:15:00|22698.2|22668.2|22692.8|22662.8|22698.7|22668.7|22691|22661|0
1746217200000|2025-05-02 20:20:00|22692.2|22662.2|22695.1|22665.1|22695.7|22665.7|22691.6|22661.6|0
1746217500000|2025-05-02 20:25:00|22695.7|22665.7|22694|22664|22696.3|22666.3|22694|22664|0
1746217800000|2025-05-02 20:30:00|22693.4|22663.4|22689.2|22659.2|22693.4|22663.4|22688|22658|0
1746218100000|2025-05-02 20:35:00|22689.7|22659.7|22691.6|22661.6|22692.8|22662.8|22686.2|22656.2|0
1746218400000|2025-05-02 20:40:00|22692.1|22662.1|22689.8|22659.8|22692.2|22662.2|22688|22658|0
1746218700000|2025-05-02 20:45:00|22690.3|22660.3|22686.8|22656.8|22691.6|22661.6|22685.6|22655.6|0
1746219000000|2025-05-02 20:50:00|22686.3|22656.3|22691|22661|22691|22661|22685|22655|0
1746219300000|2025-05-02 20:55:00|22690.4|22660.4|22695.4|22665.4|22696.9|22666.9|22689.8|22659.8|0
1746396000000|2025-05-04 22:00:00|22643.2|22613.2|22649.8|22619.8|22650.1|22620.1|22639.4|22609.4|0
1746396300000|2025-05-04 22:05:00|22650|22620|22652.2|22622.2|22659.6|22629.6|22643.5|22613.5|0
1746396600000|2025-05-04 22:10:00|22652.7|22622.7|22647.1|22617.1|22653.9|22623.9|22642.6|22612.6|0
1746396900000|2025-05-04 22:15:00|22647.7|22617.7|22647.6|22617.6|22648.3|22618.3|22642.4|22612.4|0
1746397200000|2025-05-04 22:20:00|22647.4|22617.4|22653.3|22623.3|22655.1|22625.1|22646.8|22616.8|0
1746397500000|2025-05-04 22:25:00|22654.4|22624.4|22644.4|22614.4|22657.5|22627.5|22639.6|22609.6|0
1746397800000|2025-05-04 22:30:00|22644.6|22614.6|22645|22615|22651.8|22621.8|22642|22612|0
1746398100000|2025-05-04 22:35:00|22644.7|22614.7|22642.9|22612.9|22648|22618|22641.4|22611.4|0
1746398400000|2025-05-04 22:40:00|22643.2|22613.2|22633.4|22603.4|22645.3|22615.3|22631.9|22601.9|0
1746398700000|2025-05-04 22:45:00|22633.1|22603.1|22630.8|22600.8|22634.9|22604.9|22626.9|22596.9|0
1746399000000|2025-05-04 22:50:00|22631.3|22601.3|22628.4|22598.4|22633.2|22603.2|22626.6|22596.6|0
1746399300000|2025-05-04 22:55:00|22628.9|22598.9|22628.7|22598.7|22630.5|22600.5|22626.6|22596.6|0
1746399600000|2025-05-04 23:00:00|22628.4|22598.4|22629.6|22599.6|22630.5|22600.5|22624.2|22594.2|0
1746399900000|2025-05-04 23:05:00|22629.3|22599.3|22626.6|22596.6|22629.9|22599.9|22624.2|22594.2|0
1746400200000|2025-05-04 23:10:00|22626.3|22596.3|22632.6|22602.6|22633.2|22603.2|22625.4|22595.4|0
1746400500000|2025-05-04 23:15:00|22633.1|22603.1|22626.6|22596.6|22634.9|22604.9|22624.8|22594.8|0
1746400800000|2025-05-04 23:20:00|22626.9|22596.9|22624.2|22594.2|22630.8|22600.8|22622.2|22592.2|0
1746401100000|2025-05-04 23:25:00|22624|22594|22621.3|22591.3|22624.2|22594.2|22619.5|22589.5|0
1746401400000|2025-05-04 23:30:00|22621|22591|22624.8|22594.8|22625.4|22595.4|22617.7|22587.7|0
1746401700000|2025-05-04 23:35:00|22625.1|22595.1|22618.3|22588.3|22626.6|22596.6|22617.1|22587.1|0
1746402000000|2025-05-04 23:40:00|22618|22588|22603.1|22573.1|22619.5|22589.5|22602.8|22572.8|0
1746402300000|2025-05-04 23:45:00|22603.4|22573.4|22603.4|22573.4|22605.2|22575.2|22590.9|22560.9|0
1746402600000|2025-05-04 23:50:00|22602.9|22572.9|22619|22589|22619|22589|22601|22571|0
1746402900000|2025-05-04 23:55:00|22619.1|22589.1|22617.6|22587.6|22619.1|22589.1|22614.2|22584.2|0
1746403200000|2025-05-05 00:00:00|22617.8|22587.8|22616.4|22586.4|22623.5|22593.5|22615.6|22585.6|0
1746403500000|2025-05-05 00:05:00|22616.1|22586.1|22622.3|22592.3|22622.8|22592.8|22613.2|22583.2|0
1746403800000|2025-05-05 00:10:00|22622.5|22592.5|22618.6|22588.6|22622.5|22592.5|22618.1|22588.1|0
1746404100000|2025-05-05 00:15:00|22618.8|22588.8|22618.3|22588.3|22621.9|22591.9|22615.6|22585.6|0
1746404400000|2025-05-05 00:20:00|22618.5|22588.5|22619.5|22589.5|22620.4|22590.4|22615.6|22585.6|0
1746404700000|2025-05-05 00:25:00|22619.7|22589.7|22630.3|22600.3|22630.8|22600.8|22619|22589|0
1746405000000|2025-05-05 00:30:00|22630.8|22600.8|22629.2|22599.2|22631.9|22601.9|22626.5|22596.5|0
1746405300000|2025-05-05 00:35:00|22629|22599|22629.1|22599.1|22630.8|22600.8|22627.6|22597.6|0
1746405600000|2025-05-05 00:40:00|22629.3|22599.3|22631.7|22601.7|22632.2|22602.2|22625.1|22595.1|0
1746405900000|2025-05-05 00:45:00|22631.9|22601.9|22636.9|22606.9|22638.1|22608.1|22630.5|22600.5|0
1746406200000|2025-05-05 00:50:00|22636.5|22606.5|22638.2|22608.2|22638.4|22608.4|22632.2|22602.2|0
1746406500000|2025-05-05 00:55:00|22638.1|22608.1|22634.7|22604.7|22638.5|22608.5|22633.1|22603.1|0
1746406800000|2025-05-05 01:00:00|22634.2|22604.2|22629.9|22599.9|22635.1|22605.1|22629|22599|0
1746407100000|2025-05-05 01:05:00|22630.2|22600.2|22655|22625|22657.7|22627.7|22627.5|22597.5|0
1746407400000|2025-05-05 01:10:00|22655.2|22625.2|22655.9|22625.9|22656.8|22626.8|22653|22623|0
1746407700000|2025-05-05 01:15:00|22655.5|22625.5|22655.5|22625.5|22658.3|22628.3|22655.4|22625.4|0
1746408000000|2025-05-05 01:20:00|22655.6|22625.6|22664.8|22634.8|22664.8|22634.8|22653.4|22623.4|0
1746408300000|2025-05-05 01:25:00|22665.2|22635.2|22660.5|22630.5|22665.9|22635.9|22660.4|22630.4|0
1746408600000|2025-05-05 01:30:00|22660.4|22630.4|22660.1|22630.1|22661.2|22631.2|22658|22628|0
1746408900000|2025-05-05 01:35:00|22660.3|22630.3|22656.6|22626.6|22660.5|22630.5|22655.3|22625.3|0
1746409200000|2025-05-05 01:40:00|22656.8|22626.8|22632.6|22602.6|22657.5|22627.5|22630.8|22600.8|0
1746409500000|2025-05-05 01:45:00|22632.3|22602.3|22630.1|22600.1|22633.7|22603.7|22629.5|22599.5|0
1746409800000|2025-05-05 01:50:00|22629.9|22599.9|22626.9|22596.9|22631|22601|22621.3|22591.3|0
1746410100000|2025-05-05 01:55:00|22627.1|22597.1|22623.1|22593.1|22627.1|22597.1|22619.9|22589.9|0
1746410400000|2025-05-05 02:00:00|22622.9|22592.9|22635.4|22605.4|22635.8|22605.8|22621.1|22591.1|0
1746410700000|2025-05-05 02:05:00|22635.6|22605.6|22648.3|22618.3|22652.6|22622.6|22633.1|22603.1|0
1746411000000|2025-05-05 02:10:00|22648.5|22618.5|22649.6|22619.6|22653.7|22623.7|22648.1|22618.1|0
1746411300000|2025-05-05 02:15:00|22649.8|22619.8|22655.8|22625.8|22656.5|22626.5|22647.1|22617.1|0
1746411600000|2025-05-05 02:20:00|22655.7|22625.7|22644|22614|22656.7|22626.7|22644|22614|0
1746411900000|2025-05-05 02:25:00|22644.2|22614.2|22638.9|22608.9|22644.6|22614.6|22637.8|22607.8|0
1746412200000|2025-05-05 02:30:00|22639.4|22609.4|22628.2|22598.2|22639.8|22609.8|22627.3|22597.3|0
1746412500000|2025-05-05 02:35:00|22628.5|22598.5|22628.1|22598.1|22629.8|22599.8|22626.4|22596.4|0
1746412800000|2025-05-05 02:40:00|22628.2|22598.2|22625.5|22595.5|22628.7|22598.7|22623.5|22593.5|0
1746413100000|2025-05-05 02:45:00|22626|22596|22624.8|22594.8|22627.5|22597.5|22620.3|22590.3|0
1746413400000|2025-05-05 02:50:00|22624.4|22594.4|22625.7|22595.7|22626.2|22596.2|22623.9|22593.9|0
1746413700000|2025-05-05 02:55:00|22625.5|22595.5|22623.7|22593.7|22626.4|22596.4|22622.7|22592.7|0
1746414000000|2025-05-05 03:00:00|22624.2|22594.2|22617.1|22587.1|22624.6|22594.6|22616|22586|0
1746414300000|2025-05-05 03:05:00|22617.3|22587.3|22617.6|22587.6|22618.9|22588.9|22616.4|22586.4|0
1746414600000|2025-05-05 03:10:00|22617.3|22587.3|22612.6|22582.6|22623|22593|22611.9|22581.9|0
1746414900000|2025-05-05 03:15:00|22612.3|22582.3|22610.8|22580.8|22612.6|22582.6|22606.2|22576.2|0
1746415200000|2025-05-05 03:20:00|22611|22581|22606.2|22576.2|22615.3|22585.3|22605.8|22575.8|0
1746415500000|2025-05-05 03:25:00|22606.5|22576.5|22606.9|22576.9|22608.7|22578.7|22605.8|22575.8|0
1746415800000|2025-05-05 03:30:00|22606.7|22576.7|22608.1|22578.1|22609|22579|22604.7|22574.7|0
1746416100000|2025-05-05 03:35:00|22607.8|22577.8|22614.8|22584.8|22619.4|22589.4|22607.2|22577.2|0
1746416400000|2025-05-05 03:40:00|22615.3|22585.3|22614.4|22584.4|22619.6|22589.6|22612.8|22582.8|0
1746416700000|2025-05-05 03:45:00|22614.1|22584.1|22622.8|22592.8|22623.2|22593.2|22609.6|22579.6|0
1746417000000|2025-05-05 03:50:00|22622.3|22592.3|22625.4|22595.4|22625.5|22595.5|22622.3|22592.3|0
1746417300000|2025-05-05 03:55:00|22625|22595|22624.4|22594.4|22626.2|22596.2|22622.8|22592.8|0
1746417600000|2025-05-05 04:00:00|22623.9|22593.9|22621.4|22591.4|22624.8|22594.8|22620.5|22590.5|0
1746417900000|2025-05-05 04:05:00|22621.7|22591.7|22613.1|22583.1|22622.3|22592.3|22610.6|22580.6|0
1746418200000|2025-05-05 04:10:00|22613.3|22583.3|22619.2|22589.2|22619.4|22589.4|22609|22579|0
1746418500000|2025-05-05 04:15:00|22618.9|22588.9|22614.9|22584.9|22619.2|22589.2|22612.4|22582.4|0
1746418800000|2025-05-05 04:20:00|22615.3|22585.3|22618.3|22588.3|22619.4|22589.4|22615.3|22585.3|0
1746419100000|2025-05-05 04:25:00|22618.5|22588.5|22615.8|22585.8|22618.9|22588.9|22614.4|22584.4|0
1746419400000|2025-05-05 04:30:00|22615.5|22585.5|22620.1|22590.1|22620.1|22590.1|22615.5|22585.5|0
1746419700000|2025-05-05 04:35:00|22620.3|22590.3|22619.3|22589.3|22621|22591|22616.7|22586.7|0
1746420000000|2025-05-05 04:40:00|22619.1|22589.1|22619.4|22589.4|22619.4|22589.4|22617.4|22587.4|0
1746420300000|2025-05-05 04:45:00|22619.2|22589.2|22616.2|22586.2|22621|22591|22614.2|22584.2|0
1746420600000|2025-05-05 04:50:00|22616|22586|22611|22581|22616.2|22586.2|22611|22581|0
1746420900000|2025-05-05 04:55:00|22610.8|22580.8|22611.9|22581.9|22613.7|22583.7|22610|22580|0
1746421200000|2025-05-05 05:00:00|22612.1|22582.1|22621.9|22591.9|22622.8|22592.8|22612.1|22582.1|0
1746421500000|2025-05-05 05:05:00|22622.1|22592.1|22622.5|22592.5|22628|22598|22618.9|22588.9|0
1746421800000|2025-05-05 05:10:00|22622.7|22592.7|22625.3|22595.3|22629.3|22599.3|22621.8|22591.8|0
1746422100000|2025-05-05 05:15:00|22625|22595|22623.4|22593.4|22625.3|22595.3|22621.9|22591.9|0
1746422400000|2025-05-05 05:20:00|22623|22593|22623|22593|22624.9|22594.9|22623|22593|0
1746422700000|2025-05-05 05:25:00|22622.7|22592.7|22622.5|22592.5|22624.1|22594.1|22621.4|22591.4|0
1746423000000|2025-05-05 05:30:00|22622.7|22592.7|22624.2|22594.2|22625.7|22595.7|22622.5|22592.5|0
1746423300000|2025-05-05 05:35:00|22624.4|22594.4|22622.1|22592.1|22627.7|22597.7|22620.5|22590.5|0
1746423600000|2025-05-05 05:40:00|22622.3|22592.3|22580.5|22550.5|22622.8|22592.8|22579.8|22549.8|0
1746423900000|2025-05-05 05:45:00|22580.3|22550.3|22579|22549|22582.4|22552.4|22578|22548|0
1746424200000|2025-05-05 05:50:00|22578.8|22548.8|22581.3|22551.3|22582.5|22552.5|22577.3|22547.3|0
1746424500000|2025-05-05 05:55:00|22581.5|22551.5|22583.3|22553.3|22585|22555|22579.4|22549.4|0
1746424800000|2025-05-05 06:00:00|22583.4|22553.4|22593|22563|22595.4|22565.4|22583.4|22553.4|0
1746425100000|2025-05-05 06:05:00|22593.2|22563.2|22590.7|22560.7|22593.4|22563.4|22587.3|22557.3|0
1746425400000|2025-05-05 06:10:00|22590.9|22560.9|22590.7|22560.7|22591.3|22561.3|22586.4|22556.4|0
1746425700000|2025-05-05 06:15:00|22590.9|22560.9|22591.2|22561.2|22592.8|22562.8|22588.6|22558.6|0
1746426000000|2025-05-05 06:20:00|22590.9|22560.9|22592.8|22562.8|22593.2|22563.2|22588.7|22558.7|0
1746426300000|2025-05-05 06:25:00|22593|22563|22595.2|22565.2|22595.5|22565.5|22590.7|22560.7|0
1746426600000|2025-05-05 06:30:00|22595|22565|22598.1|22568.1|22598.9|22568.9|22593|22563|0
1746426900000|2025-05-05 06:35:00|22598|22568|22601.6|22571.6|22602.9|22572.9|22596.8|22566.8|0
1746427200000|2025-05-05 06:40:00|22602|22572|22601.4|22571.4|22605.5|22575.5|22600.5|22570.5|0
1746427500000|2025-05-05 06:45:00|22601.2|22571.2|22578|22548|22601.4|22571.4|22577.8|22547.8|0
1746427800000|2025-05-05 06:50:00|22577.8|22547.8|22576.2|22546.2|22578.8|22548.8|22574.8|22544.8|0
1746428100000|2025-05-05 06:55:00|22576|22546|22574.1|22544.1|22577.1|22547.1|22572.6|22542.6|0
1746428400000|2025-05-05 07:00:00|22574.6|22544.6|22571.2|22541.2|22575.9|22545.9|22569.4|22539.4|0
1746428700000|2025-05-05 07:05:00|22571.4|22541.4|22572.3|22542.3|22572.8|22542.8|22569.6|22539.6|0
1746429000000|2025-05-05 07:10:00|22571.9|22541.9|22571.7|22541.7|22575.3|22545.3|22571.4|22541.4|0
1746429300000|2025-05-05 07:15:00|22571.5|22541.5|22568.4|22538.4|22572.4|22542.4|22562.4|22532.4|0
1746429600000|2025-05-05 07:20:00|22568.3|22538.3|22574|22544|22574.9|22544.9|22567.7|22537.7|0
1746429900000|2025-05-05 07:25:00|22574.4|22544.4|22570.6|22540.6|22574.9|22544.9|22567.6|22537.6|0
1746430200000|2025-05-05 07:30:00|22570.1|22540.1|22574|22544|22575.8|22545.8|22570.1|22540.1|0
1746430500000|2025-05-05 07:35:00|22573.7|22543.7|22569.9|22539.9|22574|22544|22565.1|22535.1|0
1746430800000|2025-05-05 07:40:00|22570.1|22540.1|22569.4|22539.4|22573.9|22543.9|22569.4|22539.4|0
1746431100000|2025-05-05 07:45:00|22569.2|22539.2|22570.8|22540.8|22574.3|22544.3|22568.9|22538.9|0
1746431400000|2025-05-05 07:50:00|22571|22541|22573.3|22543.3|22574|22544|22565.8|22535.8|0
1746431700000|2025-05-05 07:55:00|22573|22543|22571.9|22541.9|22575.5|22545.5|22569.6|22539.6|0
1746432000000|2025-05-05 08:00:00|22571.5|22541.5|22579.1|22549.1|22580|22550|22570.6|22540.6|0
1746432300000|2025-05-05 08:05:00|22579.4|22549.4|22575.5|22545.5|22579.4|22549.4|22570.8|22540.8|0
1746432600000|2025-05-05 08:10:00|22575.8|22545.8|22574.2|22544.2|22579.4|22549.4|22574.2|22544.2|0
1746432900000|2025-05-05 08:15:00|22573.7|22543.7|22578.2|22548.2|22579.8|22549.8|22571.2|22541.2|0
1746433200000|2025-05-05 08:20:00|22578.5|22548.5|22577.4|22547.4|22580.9|22550.9|22575.8|22545.8|0
1746433500000|2025-05-05 08:25:00|22577.6|22547.6|22573.3|22543.3|22578.7|22548.7|22572.4|22542.4|0
1746433800000|2025-05-05 08:30:00|22573.1|22543.1|22568.6|22538.6|22573.1|22543.1|22564.5|22534.5|0
1746434100000|2025-05-05 08:35:00|22568.8|22538.8|22561.3|22531.3|22569|22539|22559.9|22529.9|0
1746434400000|2025-05-05 08:40:00|22561.1|22531.1|22561.3|22531.3|22563.1|22533.1|22556.6|22526.6|0
1746434700000|2025-05-05 08:45:00|22561.5|22531.5|22555.2|22525.2|22562.2|22532.2|22555.2|22525.2|0
1746435000000|2025-05-05 08:50:00|22555|22525|22527.9|22497.9|22556.1|22526.1|22523.9|22493.9|0
1746435300000|2025-05-05 08:55:00|22527.8|22497.8|22540.1|22510.1|22543.6|22513.6|22527.5|22497.5|0
1746435600000|2025-05-05 09:00:00|22539.9|22509.9|22542.3|22512.3|22545.2|22515.2|22538.9|22508.9|0
1746435900000|2025-05-05 09:05:00|22542|22512|22533.2|22503.2|22542.3|22512.3|22532.5|22502.5|0
1746436200000|2025-05-05 09:10:00|22533.4|22503.4|22536.4|22506.4|22539.3|22509.3|22532.8|22502.8|0
1746436500000|2025-05-05 09:15:00|22536.1|22506.1|22542.3|22512.3|22542.7|22512.7|22533.9|22503.9|0
1746436800000|2025-05-05 09:20:00|22542|22512|22551.3|22521.3|22552.2|22522.2|22541.8|22511.8|0
1746437100000|2025-05-05 09:25:00|22551.5|22521.5|22550.2|22520.2|22551.7|22521.7|22547|22517|0
1746437400000|2025-05-05 09:30:00|22550.4|22520.4|22539.8|22509.8|22557.2|22527.2|22539.1|22509.1|0
1746437700000|2025-05-05 09:35:00|22540.4|22510.4|22539.1|22509.1|22540.4|22510.4|22533.6|22503.6|0
1746438000000|2025-05-05 09:40:00|22538.6|22508.6|22538.6|22508.6|22538.6|22508.6|22534.8|22504.8|0
1746438300000|2025-05-05 09:45:00|22538.2|22508.2|22542.2|22512.2|22542.7|22512.7|22536.1|22506.1|0
1746438600000|2025-05-05 09:50:00|22542|22512|22540.4|22510.4|22545.6|22515.6|22540.2|22510.2|0
1746438900000|2025-05-05 09:55:00|22539.5|22509.5|22537.5|22507.5|22541.3|22511.3|22537|22507|0
1746439200000|2025-05-05 10:00:00|22537|22507|22536.1|22506.1|22541.8|22511.8|22535|22505|0
1746439500000|2025-05-05 10:05:00|22535.9|22505.9|22538.2|22508.2|22540|22510|22532.3|22502.3|0
1746439800000|2025-05-05 10:10:00|22537.7|22507.7|22540.6|22510.6|22542.8|22512.8|22537|22507|0
1746440100000|2025-05-05 10:15:00|22540.4|22510.4|22535.2|22505.2|22541.3|22511.3|22534.7|22504.7|0
1746440400000|2025-05-05 10:20:00|22535|22505|22538.6|22508.6|22538.8|22508.8|22533.4|22503.4|0
1746440700000|2025-05-05 10:25:00|22538.4|22508.4|22534.3|22504.3|22539.7|22509.7|22532.3|22502.3|0
1746441000000|2025-05-05 10:30:00|22533.8|22503.8|22535.4|22505.4|22535.7|22505.7|22528.9|22498.9|0
1746441300000|2025-05-05 10:35:00|22535.7|22505.7|22532.5|22502.5|22536.6|22506.6|22532|22502|0
1746441600000|2025-05-05 10:40:00|22532.7|22502.7|22530.5|22500.5|22535.7|22505.7|22529.6|22499.6|0
1746441900000|2025-05-05 10:45:00|22530.2|22500.2|22534.5|22504.5|22536.1|22506.1|22528.9|22498.9|0
1746442200000|2025-05-05 10:50:00|22534.3|22504.3|22541.6|22511.6|22542.2|22512.2|22533.9|22503.9|0
1746442500000|2025-05-05 10:55:00|22541.8|22511.8|22540|22510|22541.8|22511.8|22538.4|22508.4|0
1746442800000|2025-05-05 11:00:00|22540.4|22510.4|22540.4|22510.4|22542.5|22512.5|22537|22507|0
1746443100000|2025-05-05 11:05:00|22540.2|22510.2|22540.2|22510.2|22541.6|22511.6|22538.6|22508.6|0
1746443400000|2025-05-05 11:10:00|22540|22510|22542|22512|22543.6|22513.6|22539.8|22509.8|0
1746443700000|2025-05-05 11:15:00|22541.8|22511.8|22539.7|22509.7|22542.5|22512.5|22538.4|22508.4|0
1746444000000|2025-05-05 11:20:00|22539.5|22509.5|22538.6|22508.6|22539.7|22509.7|22535.7|22505.7|0
1746444300000|2025-05-05 11:25:00|22538.8|22508.8|22535|22505|22539.3|22509.3|22533.4|22503.4|0
1746444600000|2025-05-05 11:30:00|22535.2|22505.2|22535.2|22505.2|22540.7|22510.7|22528.9|22498.9|0
1746444900000|2025-05-05 11:35:00|22535.7|22505.7|22525.7|22495.7|22535.7|22505.7|22525.5|22495.5|0
1746445200000|2025-05-05 11:40:00|22525.5|22495.5|22526.9|22496.9|22527.3|22497.3|22522.3|22492.3|0
1746445500000|2025-05-05 11:45:00|22527.1|22497.1|22529.6|22499.6|22532.5|22502.5|22527.1|22497.1|0
1746445800000|2025-05-05 11:50:00|22529.4|22499.4|22528.9|22498.9|22532.5|22502.5|22528.7|22498.7|0
1746446100000|2025-05-05 11:55:00|22528.7|22498.7|22530.5|22500.5|22530.5|22500.5|22526|22496|0
1746446400000|2025-05-05 12:00:00|22531.6|22501.6|22526.7|22496.7|22532.8|22502.8|22526.4|22496.4|0
1746446700000|2025-05-05 12:05:00|22526.4|22496.4|22538.7|22508.7|22538.7|22508.7|22526.2|22496.2|0
1746447000000|2025-05-05 12:10:00|22538.9|22508.9|22540|22510|22544.1|22514.1|22538.2|22508.2|0
1746447300000|2025-05-05 12:15:00|22540.2|22510.2|22540.6|22510.6|22543.2|22513.2|22536.6|22506.6|0
1746447600000|2025-05-05 12:20:00|22540.4|22510.4|22539.1|22509.1|22541.6|22511.6|22537.7|22507.7|0
1746447900000|2025-05-05 12:25:00|22539.3|22509.3|22537.5|22507.5|22539.3|22509.3|22535.5|22505.5|0
1746448200000|2025-05-05 12:30:00|22537.7|22507.7|22534.4|22504.4|22539.1|22509.1|22533.9|22503.9|0
1746448500000|2025-05-05 12:35:00|22533.9|22503.9|22534.8|22504.8|22537|22507|22533.5|22503.5|0
1746448800000|2025-05-05 12:40:00|22533.9|22503.9|22532.4|22502.4|22537.8|22507.8|22531.7|22501.7|0
1746449100000|2025-05-05 12:45:00|22533.7|22503.7|22529.8|22499.8|22533.7|22503.7|22528.5|22498.5|0
1746449400000|2025-05-05 12:50:00|22530.1|22500.1|22538.4|22508.4|22539.8|22509.8|22528.9|22498.9|0
1746449700000|2025-05-05 12:55:00|22539.3|22509.3|22539.6|22509.6|22541.1|22511.1|22538.4|22508.4|0
1746450000000|2025-05-05 13:00:00|22539.1|22509.1|22543.6|22513.6|22549.1|22519.1|22535.7|22505.7|0
1746450300000|2025-05-05 13:05:00|22543.2|22513.2|22536.8|22506.8|22544.1|22514.1|22534.8|22504.8|0
1746450600000|2025-05-05 13:10:00|22537.3|22507.3|22536.8|22506.8|22545.4|22515.4|22536.4|22506.4|0
1746450900000|2025-05-05 13:15:00|22537.3|22507.3|22536.8|22506.8|22539.5|22509.5|22534.1|22504.1|0
1746451200000|2025-05-05 13:20:00|22535.9|22505.9|22538|22508|22539.7|22509.7|22535.7|22505.7|0
1746451500000|2025-05-05 13:25:00|22536.2|22506.2|22539.6|22509.6|22544|22514|22535.1|22505.1|0
1746451800000|2025-05-05 13:30:00|22539.1|22509.1|22534.4|22504.4|22547.5|22517.5|22529|22499|0
1746452100000|2025-05-05 13:35:00|22534.5|22504.5|22543.3|22513.3|22547.4|22517.4|22531.9|22501.9|0
1746452400000|2025-05-05 13:40:00|22543.1|22513.1|22542.2|22512.2|22544.6|22514.6|22527|22497|0
1746452700000|2025-05-05 13:45:00|22542.3|22512.3|22546.5|22516.5|22555.9|22525.9|22538.5|22508.5|0
1746453000000|2025-05-05 13:50:00|22546.6|22516.6|22543.9|22513.9|22548.1|22518.1|22534.4|22504.4|0
1746453300000|2025-05-05 13:55:00|22544|22514|22542.7|22512.7|22553.4|22523.4|22542.3|22512.3|0
1746453600000|2025-05-05 14:00:00|22542.5|22512.5|22553.5|22523.5|22563.8|22533.8|22542.5|22512.5|0
1746453900000|2025-05-05 14:05:00|22553.6|22523.6|22561.4|22531.4|22563.9|22533.9|22547.7|22517.7|0
1746454200000|2025-05-05 14:10:00|22561.2|22531.2|22560|22530|22572|22542|22553.6|22523.6|0
1746454500000|2025-05-05 14:15:00|22560.2|22530.2|22579|22549|22582|22552|22560|22530|0
1746454800000|2025-05-05 14:20:00|22579.2|22549.2|22577.1|22547.1|22580|22550|22568.6|22538.6|0
1746455100000|2025-05-05 14:25:00|22577.2|22547.2|22579.4|22549.4|22582.5|22552.5|22573.4|22543.4|0
1746455400000|2025-05-05 14:30:00|22579.3|22549.3|22566.5|22536.5|22581.4|22551.4|22566.4|22536.4|0
1746455700000|2025-05-05 14:35:00|22566.4|22536.4|22578.5|22548.5|22579.6|22549.6|22565.4|22535.4|0
1746456000000|2025-05-05 14:40:00|22578.6|22548.6|22581|22551|22582.3|22552.3|22577.6|22547.6|0
1746456300000|2025-05-05 14:45:00|22580.9|22550.9|22588.5|22558.5|22589.8|22559.8|22580.9|22550.9|0
1746456600000|2025-05-05 14:50:00|22588.3|22558.3|22594.9|22564.9|22597.9|22567.9|22587.9|22557.9|0
1746456900000|2025-05-05 14:55:00|22595|22565|22602.5|22572.5|22602.8|22572.8|22591|22561|0
1746457200000|2025-05-05 15:00:00|22602.4|22572.4|22592.3|22562.3|22602.4|22572.4|22589.2|22559.2|0
1746457500000|2025-05-05 15:05:00|22592.2|22562.2|22584.2|22554.2|22592.3|22562.3|22579|22549|0
1746457800000|2025-05-05 15:10:00|22584.3|22554.3|22586.5|22556.5|22586.8|22556.8|22578.6|22548.6|0
1746458100000|2025-05-05 15:15:00|22586.3|22556.3|22597.2|22567.2|22597.2|22567.2|22585.4|22555.4|0
1746458400000|2025-05-05 15:20:00|22597.1|22567.1|22599.5|22569.5|22607|22577|22596.8|22566.8|0
1746458700000|2025-05-05 15:25:00|22599.3|22569.3|22593|22563|22599.3|22569.3|22592.5|22562.5|0
1746459000000|2025-05-05 15:30:00|22593.1|22563.1|22584.7|22554.7|22594.2|22564.2|22584.7|22554.7|0
1746459300000|2025-05-05 15:35:00|22584.8|22554.8|22583.9|22553.9|22585.9|22555.9|22582.6|22552.6|0
1746459600000|2025-05-05 15:40:00|22584.1|22554.1|22576.2|22546.2|22584.3|22554.3|22574.9|22544.9|0
1746459900000|2025-05-05 15:45:00|22576|22546|22578|22548|22581.5|22551.5|22574.9|22544.9|0
1746460200000|2025-05-05 15:50:00|22577.9|22547.9|22581.4|22551.4|22584.9|22554.9|22577.9|22547.9|0
1746460500000|2025-05-05 15:55:00|22581.2|22551.2|22581.1|22551.1|22581.4|22551.4|22577|22547|0
1746460800000|2025-05-05 16:00:00|22581|22551|22586.8|22556.8|22587.5|22557.5|22579|22549|0
1746461100000|2025-05-05 16:05:00|22586.7|22556.7|22581.6|22551.6|22589.4|22559.4|22581.3|22551.3|0
1746461400000|2025-05-05 16:10:00|22581.8|22551.8|22581.6|22551.6|22583.8|22553.8|22581.2|22551.2|0
1746461700000|2025-05-05 16:15:00|22581.5|22551.5|22583.1|22553.1|22583.5|22553.5|22581.4|22551.4|0
1746462000000|2025-05-05 16:20:00|22583.2|22553.2|22587.8|22557.8|22588.1|22558.1|22581.1|22551.1|0
1746462300000|2025-05-05 16:25:00|22587.9|22557.9|22586.1|22556.1|22587.9|22557.9|22584.6|22554.6|0
1746462600000|2025-05-05 16:30:00|22586|22556|22589.1|22559.1|22591.4|22561.4|22585.3|22555.3|0
1746462900000|2025-05-05 16:35:00|22589.2|22559.2|22590.5|22560.5|22590.6|22560.6|22589|22559|0
1746463200000|2025-05-05 16:40:00|22590.4|22560.4|22593.3|22563.3|22593.4|22563.4|22589.3|22559.3|0
1746463500000|2025-05-05 16:45:00|22593.2|22563.2|22586.7|22556.7|22593.4|22563.4|22586.4|22556.4|0
1746463800000|2025-05-05 16:50:00|22586.6|22556.6|22586.7|22556.7|22588.4|22558.4|22583.1|22553.1|0
1746464100000|2025-05-05 16:55:00|22586.6|22556.6|22582.2|22552.2|22586.9|22556.9|22581.6|22551.6|0
1746464400000|2025-05-05 17:00:00|22581.9|22551.9|22579.6|22549.6|22582.2|22552.2|22577.6|22547.6|0
1746464700000|2025-05-05 17:05:00|22579.5|22549.5|22580.1|22550.1|22580.3|22550.3|22576.6|22546.6|0
1746465000000|2025-05-05 17:10:00|22579.9|22549.9|22581.1|22551.1|22581.5|22551.5|22579.3|22549.3|0
1746465300000|2025-05-05 17:15:00|22581|22551|22582|22552|22582.3|22552.3|22577.6|22547.6|0
1746465600000|2025-05-05 17:20:00|22581.9|22551.9|22586|22556|22588.1|22558.1|22581.9|22551.9|0
1746465900000|2025-05-05 17:25:00|22585.9|22555.9|22584.3|22554.3|22590.4|22560.4|22584.3|22554.3|0
1746466200000|2025-05-05 17:30:00|22584.5|22554.5|22590.1|22560.1|22593.1|22563.1|22583.8|22553.8|0
1746466500000|2025-05-05 17:35:00|22590|22560|22584.6|22554.6|22590.8|22560.8|22584|22554|0
1746466800000|2025-05-05 17:40:00|22584.7|22554.7|22586.1|22556.1|22586.5|22556.5|22583|22553|0
1746467100000|2025-05-05 17:45:00|22586|22556|22596.3|22566.3|22596.5|22566.5|22586|22556|0
1746467400000|2025-05-05 17:50:00|22596.1|22566.1|22596.3|22566.3|22597.4|22567.4|22593.9|22563.9|0
1746467700000|2025-05-05 17:55:00|22596.2|22566.2|22594.1|22564.1|22596.5|22566.5|22594.1|22564.1|0
1746468000000|2025-05-05 18:00:00|22594.2|22564.2|22594.2|22564.2|22595.2|22565.2|22593.4|22563.4|0
1746468300000|2025-05-05 18:05:00|22594.1|22564.1|22597.6|22567.6|22598.2|22568.2|22594.1|22564.1|0
1746468600000|2025-05-05 18:10:00|22597.7|22567.7|22599.8|22569.8|22600.1|22570.1|22597.1|22567.1|0
1746468900000|2025-05-05 18:15:00|22599.9|22569.9|22601.1|22571.1|22602.4|22572.4|22599.5|22569.5|0
1746469200000|2025-05-05 18:20:00|22601|22571|22599.5|22569.5|22601.5|22571.5|22599.1|22569.1|0
1746469500000|2025-05-05 18:25:00|22599.6|22569.6|22600.2|22570.2|22600.2|22570.2|22597|22567|0
1746469800000|2025-05-05 18:30:00|22600.1|22570.1|22605.4|22575.4|22605.6|22575.6|22599.9|22569.9|0
1746470100000|2025-05-05 18:35:00|22605.3|22575.3|22608.9|22578.9|22609.4|22579.4|22603.6|22573.6|0
1746470400000|2025-05-05 18:40:00|22609.1|22579.1|22607.1|22577.1|22610.1|22580.1|22605.2|22575.2|0
1746470700000|2025-05-05 18:45:00|22607.2|22577.2|22601.7|22571.7|22607.2|22577.2|22599.8|22569.8|0
1746471000000|2025-05-05 18:50:00|22601.6|22571.6|22602.6|22572.6|22604.3|22574.3|22599|22569|0
1746471300000|2025-05-05 18:55:00|22602.5|22572.5|22596|22566|22602.6|22572.6|22595.6|22565.6|0
1746471600000|2025-05-05 19:00:00|22595.9|22565.9|22596.5|22566.5|22596.5|22566.5|22587.8|22557.8|0
1746471900000|2025-05-05 19:05:00|22596.4|22566.4|22593.9|22563.9|22597.6|22567.6|22593.7|22563.7|0
1746472200000|2025-05-05 19:10:00|22593.8|22563.8|22594.6|22564.6|22595.5|22565.5|22591.4|22561.4|0
1746472500000|2025-05-05 19:15:00|22594.5|22564.5|22597.7|22567.7|22598.2|22568.2|22594.4|22564.4|0
1746472800000|2025-05-05 19:20:00|22597.9|22567.9|22591.5|22561.5|22597.9|22567.9|22591.1|22561.1|0
1746473100000|2025-05-05 19:25:00|22591.4|22561.4|22588.3|22558.3|22592|22562|22588.3|22558.3|0
1746473400000|2025-05-05 19:30:00|22588.2|22558.2|22588.7|22558.7|22589|22559|22585.5|22555.5|0
1746473700000|2025-05-05 19:35:00|22588.4|22558.4|22587|22557|22593.5|22563.5|22587|22557|0
1746474000000|2025-05-05 19:40:00|22587.1|22557.1|22581.6|22551.6|22591.4|22561.4|22580.2|22550.2|0
1746474300000|2025-05-05 19:45:00|22581.5|22551.5|22577|22547|22586.2|22556.2|22570.6|22540.6|0
1746474600000|2025-05-05 19:50:00|22579.4|22549.4|22563.6|22533.6|22581.8|22551.8|22563.5|22533.5|0
1746474900000|2025-05-05 19:55:00|22563.5|22533.5|22565.7|22535.7|22565.7|22535.7|22556.5|22526.5|0
1746475200000|2025-05-05 20:00:00|22566.3|22536.3|22552.9|22522.9|22567.6|22537.6|22552.4|22522.4|0
1746475500000|2025-05-05 20:05:00|22552.5|22522.5|22552.9|22522.9|22560.3|22530.3|22549.5|22519.5|0
1746475800000|2025-05-05 20:10:00|22552.5|22522.5|22554.4|22524.4|22554.9|22524.9|22552|22522|0
1746476100000|2025-05-05 20:15:00|22554|22524|22553.9|22523.9|22554.9|22524.9|22552|22522|0
1746476400000|2025-05-05 20:20:00|22554.4|22524.4|22553.4|22523.4|22558.4|22528.4|22552.4|22522.4|0
1746476700000|2025-05-05 20:25:00|22553|22523|22551|22521|22553.4|22523.4|22549|22519|0
1746477000000|2025-05-05 20:30:00|22551.4|22521.4|22548|22518|22553.9|22523.9|22548|22518|0
1746477300000|2025-05-05 20:35:00|22548.4|22518.4|22554.4|22524.4|22554.4|22524.4|22548|22518|0
1746477600000|2025-05-05 20:40:00|22554.9|22524.9|22555.4|22525.4|22556.4|22526.4|22553.4|22523.4|0
1746477900000|2025-05-05 20:45:00|22555|22525|22556.4|22526.4|22559.3|22529.3|22554.9|22524.9|0
1746478200000|2025-05-05 20:50:00|22555.9|22525.9|22558.9|22528.9|22559.3|22529.3|22555.4|22525.4|0
1746478500000|2025-05-05 20:55:00|22558.4|22528.4|22558.8|22528.8|22560.3|22530.3|22557.9|22527.9|0
1746478800000|2025-05-05 21:00:00|22558.7|22528.7|22558.9|22528.9|22561.1|22531.1|22556.9|22526.9|0
1746479100000|2025-05-05 21:05:00|22559.6|22529.6|22558.3|22528.3|22559.7|22529.7|22558.3|22528.3|0
1746479400000|2025-05-05 21:10:00|22558.6|22528.6|22555.5|22525.5|22558.7|22528.7|22555|22525|0
1746479700000|2025-05-05 21:15:00|22554.8|22524.8|22554.5|22524.5|22556.1|22526.1|22554.1|22524.1|0
1746480000000|2025-05-05 21:20:00|22554.6|22524.6|22554.6|22524.6|22555.8|22525.8|22554.1|22524.1|0
1746480300000|2025-05-05 21:25:00|22555.5|22525.5|22557.9|22527.9|22557.9|22527.9|22554.1|22524.1|0
1746480600000|2025-05-05 21:30:00|22557.7|22527.7|22558.1|22528.1|22559.8|22529.8|22557.7|22527.7|0
1746480900000|2025-05-05 21:35:00|22558|22528|22557.9|22527.9|22559.4|22529.4|22557.9|22527.9|0
1746481200000|2025-05-05 21:40:00|22557.6|22527.6|22559.4|22529.4|22559.7|22529.7|22557.6|22527.6|0
1746481500000|2025-05-05 21:45:00|22559.3|22529.3|22558.7|22528.7|22559.7|22529.7|22558.7|22528.7|0
1746481800000|2025-05-05 21:50:00|22558.8|22528.8|22558.5|22528.5|22558.8|22528.8|22558.5|22528.5|0
1746482100000|2025-05-05 21:55:00|22558.4|22528.4|22558.4|22528.4|22562.6|22532.6|22557.1|22527.1|0
1746482400000|2025-05-05 22:00:00|22553.1|22523.1|22558.2|22528.2|22562.4|22532.4|22552.5|22522.5|0
1746482700000|2025-05-05 22:05:00|22558|22528|22560.7|22530.7|22561.4|22531.4|22553.8|22523.8|0
1746483000000|2025-05-05 22:10:00|22560.9|22530.9|22562.7|22532.7|22562.7|22532.7|22559.2|22529.2|0
1746483300000|2025-05-05 22:15:00|22562.4|22532.4|22565.6|22535.6|22567.6|22537.6|22562.2|22532.2|0
1746483600000|2025-05-05 22:20:00|22565.8|22535.8|22560.7|22530.7|22565.9|22535.9|22560.4|22530.4|0
1746483900000|2025-05-05 22:25:00|22560.4|22530.4|22561.7|22531.7|22561.7|22531.7|22560.2|22530.2|0
1746484200000|2025-05-05 22:30:00|22561.9|22531.9|22561.7|22531.7|22563.6|22533.6|22558.5|22528.5|0
1746484500000|2025-05-05 22:35:00|22561.2|22531.2|22562.9|22532.9|22563.9|22533.9|22559.9|22529.9|0
1746484800000|2025-05-05 22:40:00|22562.7|22532.7|22560.2|22530.2|22562.9|22532.9|22560.2|22530.2|0
1746485100000|2025-05-05 22:45:00|22559.3|22529.3|22556|22526|22560.2|22530.2|22555.7|22525.7|0
1746485400000|2025-05-05 22:50:00|22556.2|22526.2|22556.2|22526.2|22557.2|22527.2|22555.2|22525.2|0
1746485700000|2025-05-05 22:55:00|22556.5|22526.5|22556.7|22526.7|22557.7|22527.7|22555.7|22525.7|0
1746486000000|2025-05-05 23:00:00|22556.3|22526.3|22558.7|22528.7|22559.2|22529.2|22555.7|22525.7|0
1746486300000|2025-05-05 23:05:00|22558.3|22528.3|22559.2|22529.2|22561.2|22531.2|22555.7|22525.7|0
1746486600000|2025-05-05 23:10:00|22559|22529|22559.7|22529.7|22560.7|22530.7|22558.2|22528.2|0
1746486900000|2025-05-05 23:15:00|22560.2|22530.2|22560.7|22530.7|22561.7|22531.7|22559.4|22529.4|0
1746487200000|2025-05-05 23:20:00|22560|22530|22561.7|22531.7|22563.2|22533.2|22558.5|22528.5|0
1746487500000|2025-05-05 23:25:00|22561.4|22531.4|22558.7|22528.7|22562.2|22532.2|22558.7|22528.7|0
1746487800000|2025-05-05 23:30:00|22558.3|22528.3|22557|22527|22558.3|22528.3|22553.8|22523.8|0
1746488100000|2025-05-05 23:35:00|22557.2|22527.2|22559.2|22529.2|22560.2|22530.2|22554.3|22524.3|0
1746488400000|2025-05-05 23:40:00|22559|22529|22558.9|22528.9|22559.7|22529.7|22557.2|22527.2|0
1746488700000|2025-05-05 23:45:00|22559.2|22529.2|22559.7|22529.7|22560.7|22530.7|22557.7|22527.7|0
1746489000000|2025-05-05 23:50:00|22559.5|22529.5|22555.2|22525.2|22560.2|22530.2|22553.5|22523.5|0
1746489300000|2025-05-05 23:55:00|22555.5|22525.5|22554.5|22524.5|22556.2|22526.2|22552.8|22522.8|0
1746489600000|2025-05-06 00:00:00|22554.7|22524.7|22578.7|22548.7|22578.7|22548.7|22552|22522|0
1746489900000|2025-05-06 00:05:00|22578.5|22548.5|22585.4|22555.4|22585.9|22555.9|22578.5|22548.5|0
1746490200000|2025-05-06 00:10:00|22585.2|22555.2|22581.4|22551.4|22586.3|22556.3|22579.2|22549.2|0
1746490500000|2025-05-06 00:15:00|22581.7|22551.7|22573|22543|22583.8|22553.8|22572.2|22542.2|0
1746490800000|2025-05-06 00:20:00|22572.8|22542.8|22569.6|22539.6|22574.4|22544.4|22569.1|22539.1|0
1746491100000|2025-05-06 00:25:00|22569.4|22539.4|22574|22544|22574.3|22544.3|22567.6|22537.6|0
1746491400000|2025-05-06 00:30:00|22574.3|22544.3|22576.7|22546.7|22578.5|22548.5|22572|22542|0
1746491700000|2025-05-06 00:35:00|22577|22547|22569.8|22539.8|22577.7|22547.7|22568.2|22538.2|0
1746492000000|2025-05-06 00:40:00|22570|22540|22568.4|22538.4|22570.5|22540.5|22566|22536|0
1746492300000|2025-05-06 00:45:00|22568.2|22538.2|22568.1|22538.1|22571.4|22541.4|22566.4|22536.4|0
1746492600000|2025-05-06 00:50:00|22568.4|22538.4|22590.8|22560.8|22591.1|22561.1|22568.1|22538.1|0
1746492900000|2025-05-06 00:55:00|22591|22561|22603.4|22573.4|22604.2|22574.2|22589.8|22559.8|0
1746493200000|2025-05-06 01:00:00|22603.2|22573.2|22578|22548|22603.9|22573.9|22576|22546|0
1746493500000|2025-05-06 01:05:00|22577.8|22547.8|22565.5|22535.5|22588|22558|22563.2|22533.2|0
1746493800000|2025-05-06 01:10:00|22565.3|22535.3|22598.7|22568.7|22608|22578|22565.2|22535.2|0
1746494100000|2025-05-06 01:15:00|22599.5|22569.5|22563.5|22558.5|22692.5|22687.5|22554|22549|2928
1746494400000|2025-05-06 01:20:00|22561|22556|22571|22566|22610|22605|22545.5|22540.5|1738
1746494700000|2025-05-06 01:25:00|22569.5|22564.5|22516.5|22511.5|22571.5|22566.5|22511|22506|1125
1746495000000|2025-05-06 01:30:00|22513.5|22508.5|22595.5|22590.5|22598.5|22593.5|22443|22438|5454
1746495300000|2025-05-06 01:35:00|22595|22590|22492|22487|22600.5|22595.5|22470|22465|3128
1746495600000|2025-05-06 01:40:00|22490.5|22485.5|22551.5|22546.5|22625.5|22620.5|22490.5|22485.5|3060
1746495900000|2025-05-06 01:45:00|22552|22547|22507|22502|22572.5|22567.5|22496.5|22491.5|2308
1746496200000|2025-05-06 01:50:00|22506|22501|22554.5|22549.5|22574.5|22569.5|22497.5|22492.5|2471
1746496500000|2025-05-06 01:55:00|22554|22549|22612.5|22607.5|22616|22611|22545.5|22540.5|1984
1746496800000|2025-05-06 02:00:00|22614.5|22609.5|22601.5|22596.5|22643|22638|22589.5|22584.5|2880
1746497100000|2025-05-06 02:05:00|22602|22597|22614|22609|22643.5|22638.5|22596.5|22591.5|1510
1746497400000|2025-05-06 02:10:00|22614.5|22609.5|22642.5|22637.5|22653.5|22648.5|22603.5|22598.5|1668
1746497700000|2025-05-06 02:15:00|22645|22640|22658.5|22653.5|22660|22655|22627|22622|1515
1746498000000|2025-05-06 02:20:00|22659|22654|22630|22625|22673.5|22668.5|22618|22613|1944
1746498300000|2025-05-06 02:25:00|22628|22623|22612|22607|22635.5|22630.5|22595.5|22590.5|1644
1746498600000|2025-05-06 02:30:00|22613|22608|22621|22616|22632.5|22627.5|22583.5|22578.5|1782
1746498900000|2025-05-06 02:35:00|22620.5|22615.5|22634.5|22629.5|22667.5|22662.5|22615|22610|1399
1746499200000|2025-05-06 02:40:00|22635.5|22630.5|22596.5|22591.5|22644|22639|22595.5|22590.5|933
1746499500000|2025-05-06 02:45:00|22594.5|22589.5|22637|22632|22639|22634|22591.5|22586.5|725
1746499800000|2025-05-06 02:50:00|22638|22633|22639|22634|22682|22677|22637|22632|1517
1746500100000|2025-05-06 02:55:00|22638.5|22633.5|22634.5|22629.5|22655.5|22650.5|22622.5|22617.5|604
1746500400000|2025-05-06 03:00:00|22632.5|22627.5|22662.5|22657.5|22670|22665|22632.5|22627.5|705
1746500700000|2025-05-06 03:05:00|22661.5|22656.5|22660.5|22655.5|22675|22670|22643.5|22638.5|687
1746501000000|2025-05-06 03:10:00|22661.5|22656.5|22615|22610|22665.5|22660.5|22612.5|22607.5|695
1746501300000|2025-05-06 03:15:00|22613.5|22608.5|22625.5|22620.5|22637.5|22632.5|22611.5|22606.5|594
1746501600000|2025-05-06 03:20:00|22628|22623|22651.5|22646.5|22651.5|22646.5|22621.5|22616.5|688
1746501900000|2025-05-06 03:25:00|22652|22647|22675.5|22670.5|22677.5|22672.5|22645.5|22640.5|601
1746502200000|2025-05-06 03:30:00|22674.5|22669.5|22704.5|22699.5|22718.5|22713.5|22669|22664|1603
1746502500000|2025-05-06 03:35:00|22703.5|22698.5|22702.5|22697.5|22718.5|22713.5|22700.5|22695.5|760
1746502800000|2025-05-06 03:40:00|22703|22698|22713.5|22708.5|22721.5|22716.5|22700|22695|498
1746503100000|2025-05-06 03:45:00|22714|22709|22689.5|22684.5|22714.5|22709.5|22688|22683|567
1746503400000|2025-05-06 03:50:00|22689|22684|22670.5|22665.5|22691.5|22686.5|22669.5|22664.5|575
1746503700000|2025-05-06 03:55:00|22670|22665|22671.5|22666.5|22675|22670|22660|22655|479
1746504000000|2025-05-06 04:00:00|22684.5|22654.5|22684.5|22654.5|22685|22655|22682.6|22652.6|0
1746504300000|2025-05-06 04:05:00|22684.7|22654.7|22680.6|22650.6|22685.9|22655.9|22680.6|22650.6|0
1746504600000|2025-05-06 04:10:00|22680.4|22650.4|22680.4|22650.4|22682.2|22652.2|22680.1|22650.1|0
1746504900000|2025-05-06 04:15:00|22680.6|22650.6|22680.9|22650.9|22682.5|22652.5|22680.4|22650.4|0
1746505200000|2025-05-06 04:20:00|22680.6|22650.6|22676.4|22646.4|22681.3|22651.3|22676.4|22646.4|0
1746505500000|2025-05-06 04:25:00|22676.2|22646.2|22675|22645|22676.8|22646.8|22674.5|22644.5|0
1746505800000|2025-05-06 04:30:00|22674.1|22644.1|22673.6|22643.6|22675|22645|22673.2|22643.2|0
1746506100000|2025-05-06 04:35:00|22673.4|22643.4|22673.2|22643.2|22673.6|22643.6|22672.2|22642.2|0
1746506400000|2025-05-06 04:40:00|22673.4|22643.4|22673|22643|22673.8|22643.8|22670.4|22640.4|0
1746506700000|2025-05-06 04:45:00|22673.3|22643.3|22674.7|22644.7|22675.2|22645.2|22672.9|22642.9|0
1746507000000|2025-05-06 04:50:00|22675|22645|22674.1|22644.1|22675.4|22645.4|22673.4|22643.4|0
1746507300000|2025-05-06 04:55:00|22674.3|22644.3|22678.4|22648.4|22678.4|22648.4|22674.1|22644.1|7
1746507600000|2025-05-06 05:00:00|22677.5|22672.5|22681|22676|22686.5|22681.5|22643.5|22638.5|1242
1746507900000|2025-05-06 05:05:00|22680.5|22675.5|22660|22655|22682|22677|22635.5|22630.5|733
1746508200000|2025-05-06 05:10:00|22659.5|22654.5|22677|22672|22681.5|22676.5|22657|22652|362
1746508500000|2025-05-06 05:15:00|22676.5|22671.5|22712|22707|22715.5|22710.5|22675.5|22670.5|844
1746508800000|2025-05-06 05:20:00|22710.5|22705.5|22703.5|22698.5|22717|22712|22694.5|22689.5|678
1746509100000|2025-05-06 05:25:00|22703|22698|22699|22694|22711.5|22706.5|22686|22681|555
1746509400000|2025-05-06 05:30:00|22699.5|22694.5|22696.5|22691.5|22712.5|22707.5|22686.5|22681.5|482
1746509700000|2025-05-06 05:35:00|22696|22691|22697.5|22692.5|22706|22701|22679.5|22674.5|578
1746510000000|2025-05-06 05:40:00|22697|22692|22674.5|22669.5|22707.5|22702.5|22659.5|22654.5|541
1746510300000|2025-05-06 05:45:00|22674|22669|22657.5|22652.5|22677|22672|22655.5|22650.5|589
1746510600000|2025-05-06 05:50:00|22657|22652|22651.5|22646.5|22664.5|22659.5|22629.5|22624.5|869
1746510900000|2025-05-06 05:55:00|22651|22646|22679|22674|22679.5|22674.5|22643.5|22638.5|551
1746511200000|2025-05-06 06:00:00|22677.5|22672.5|22703.5|22698.5|22705|22700|22676|22671|765
1746511500000|2025-05-06 06:05:00|22703|22698|22708.5|22703.5|22717.5|22712.5|22702|22697|653
1746511800000|2025-05-06 06:10:00|22709|22704|22681.5|22676.5|22711|22706|22676|22671|642
1746512100000|2025-05-06 06:15:00|22682|22677|22664.5|22659.5|22682|22677|22656.5|22651.5|750
1746512400000|2025-05-06 06:20:00|22665|22660|22665.5|22660.5|22671|22666|22652|22647|709
1746512700000|2025-05-06 06:25:00|22665|22660|22666.5|22661.5|22674|22669|22657.5|22652.5|405
1746513000000|2025-05-06 06:30:00|22667|22662|22683|22678|22683|22678|22643.5|22638.5|835
1746513300000|2025-05-06 06:35:00|22682.5|22677.5|22718.5|22713.5|22720|22715|22680|22675|998
1746513600000|2025-05-06 06:40:00|22718|22713|22728.5|22723.5|22730|22725|22708.5|22703.5|1248
1746513900000|2025-05-06 06:45:00|22729|22724|22721|22716|22737.5|22732.5|22714|22709|942
1746514200000|2025-05-06 06:50:00|22720|22715|22736.5|22731.5|22739.5|22734.5|22718.5|22713.5|681
1746514500000|2025-05-06 06:55:00|22736|22731|22749|22744|22749|22744|22730|22725|878
1746514800000|2025-05-06 07:00:00|22749.5|22744.5|22760|22755|22766.5|22761.5|22745.5|22740.5|1107
1746515100000|2025-05-06 07:05:00|22761.5|22756.5|22749.5|22744.5|22764|22759|22745|22740|800
1746515400000|2025-05-06 07:10:00|22748.5|22743.5|22716.5|22711.5|22752|22747|22716.5|22711.5|741
1746515700000|2025-05-06 07:15:00|22717|22712|22711.5|22706.5|22722|22717|22703|22698|724
1746516000000|2025-05-06 07:20:00|22711|22706|22714.5|22709.5|22720.5|22715.5|22703.5|22698.5|648
1746516300000|2025-05-06 07:25:00|22715|22710|22707|22702|22725.5|22720.5|22705.5|22700.5|585
1746516600000|2025-05-06 07:30:00|22707.5|22702.5|22699.5|22694.5|22716|22711|22694.5|22689.5|569
1746516900000|2025-05-06 07:35:00|22699|22694|22655|22650|22700.5|22695.5|22653|22648|772
1746517200000|2025-05-06 07:40:00|22656.5|22651.5|22651.5|22646.5|22665.5|22660.5|22650.5|22645.5|970
1746517500000|2025-05-06 07:45:00|22652|22647|22686|22681|22689|22684|22651|22646|862
1746517800000|2025-05-06 07:50:00|22685.5|22680.5|22675.5|22670.5|22687|22682|22670|22665|1056
1746518100000|2025-05-06 07:55:00|22675|22670|22681.5|22676.5|22686.5|22681.5|22669.5|22664.5|854
1746518400000|2025-05-06 08:00:00|22680.7|22675.7|22675.7|22670.7|22693.2|22688.2|22668.2|22663.2|1215
1746518700000|2025-05-06 08:05:00|22675.2|22670.2|22668.2|22663.2|22686.2|22681.2|22657.2|22652.2|1188
1746519000000|2025-05-06 08:10:00|22669.7|22664.7|22648.2|22643.2|22670.2|22665.2|22637.7|22632.7|662
1746519300000|2025-05-06 08:15:00|22649.2|22644.2|22637.2|22632.2|22654.7|22649.7|22636.7|22631.7|364
1746519600000|2025-05-06 08:20:00|22636.7|22631.7|22621.2|22616.2|22637.7|22632.7|22614.7|22609.7|508
1746519900000|2025-05-06 08:25:00|22620.7|22615.7|22622.7|22617.7|22632.7|22627.7|22616.2|22611.2|833
1746520200000|2025-05-06 08:30:00|22639.4|22609.4|22646.7|22616.7|22647.2|22617.2|22636.2|22606.2|103
1746520500000|2025-05-06 08:35:00|22646.9|22616.9|22645.8|22615.8|22649|22619|22644.4|22614.4|0
1746520800000|2025-05-06 08:40:00|22645.5|22615.5|22653.3|22623.3|22653.7|22623.7|22643|22613|0
1746521100000|2025-05-06 08:45:00|22653.5|22623.5|22651.7|22621.7|22657.2|22627.2|22651.2|22621.2|0
1746521400000|2025-05-06 08:50:00|22651.9|22621.9|22651.2|22621.2|22656.3|22626.3|22649.9|22619.9|0
1746521700000|2025-05-06 08:55:00|22651|22621|22652.4|22622.4|22654|22624|22647.1|22617.1|0
1746522000000|2025-05-06 09:00:00|22652.6|22622.6|22642.7|22612.7|22654.4|22624.4|22641.6|22611.6|0
1746522300000|2025-05-06 09:05:00|22643|22613|22641.6|22611.6|22650|22620|22640.2|22610.2|0
1746522600000|2025-05-06 09:10:00|22641.8|22611.8|22637.7|22607.7|22646.1|22616.1|22634.2|22604.2|0
1746522900000|2025-05-06 09:15:00|22620.7|22612.7|22537.7|22529.7|22620.7|22612.7|22528.2|22520.2|1112
1746523200000|2025-05-06 09:20:00|22539.2|22531.2|22504.2|22496.2|22540.2|22532.2|22504.2|22496.2|462
1746523500000|2025-05-06 09:25:00|22504.7|22496.7|22491.7|22483.7|22505.2|22497.2|22477.2|22469.2|482
1746523800000|2025-05-06 09:30:00|22492.2|22484.2|22514.2|22506.2|22515.2|22507.2|22491.2|22483.2|116
1746524100000|2025-05-06 09:35:00|22514.7|22506.7|22524.7|22516.7|22530.7|22522.7|22514.7|22506.7|86
1746524400000|2025-05-06 09:40:00|22524.2|22516.2|22521.2|22513.2|22534.7|22526.7|22512.2|22504.2|109
1746524700000|2025-05-06 09:45:00|22521.7|22513.7|22529.7|22521.7|22533.2|22525.2|22515.2|22507.2|70
1746525000000|2025-05-06 09:50:00|22529.2|22521.2|22583.2|22575.2|22610.2|22602.2|22522.7|22514.7|998
1746525300000|2025-05-06 09:55:00|22582.7|22574.7|22602.7|22594.7|22613.2|22605.2|22574.2|22566.2|751
1746525600000|2025-05-06 10:00:00|22601.7|22593.7|22605.2|22597.2|22619.7|22611.7|22584.7|22576.7|327
1746525900000|2025-05-06 10:05:00|22604.7|22596.7|22617.7|22609.7|22617.7|22609.7|22599.7|22591.7|144
1746526200000|2025-05-06 10:10:00|22618.7|22610.7|22653.2|22645.2|22662.2|22654.2|22610.2|22602.2|305
1746526500000|2025-05-06 10:15:00|22652.7|22644.7|22715.7|22707.7|22726.2|22718.2|22643.2|22635.2|630
1746526800000|2025-05-06 10:20:00|22716.2|22708.2|22717.2|22709.2|22757.7|22749.7|22710.7|22702.7|686
1746527100000|2025-05-06 10:25:00|22717.7|22709.7|22725.2|22717.2|22725.7|22717.7|22703.2|22695.2|207
1746527400000|2025-05-06 10:30:00|22725.7|22717.7|22781.2|22773.2|22788.7|22780.7|22717.2|22709.2|469
1746527700000|2025-05-06 10:35:00|22780.7|22772.7|22764.7|22756.7|22783.2|22775.2|22763.2|22755.2|222
1746528000000|2025-05-06 10:40:00|22764.2|22756.2|22751.7|22743.7|22772.2|22764.2|22734.2|22726.2|265
1746528300000|2025-05-06 10:45:00|22751.2|22743.2|22751.2|22743.2|22762.2|22754.2|22748.7|22740.7|92
1746528600000|2025-05-06 10:50:00|22751.7|22743.7|22757.7|22749.7|22757.7|22749.7|22725.2|22717.2|110
1746528900000|2025-05-06 10:55:00|22760.2|22752.2|22775.7|22767.7|22778.2|22770.2|22747.7|22739.7|260
1746529200000|2025-05-06 11:00:00|22774.7|22766.7|22774.7|22766.7|22781.7|22773.7|22759.7|22751.7|86
1746529500000|2025-05-06 11:05:00|22775.2|22767.2|22781.2|22773.2|22796.2|22788.2|22773.7|22765.7|106
1746529800000|2025-05-06 11:10:00|22781.7|22773.7|22785.7|22777.7|22800.7|22792.7|22777.7|22769.7|135
1746530100000|2025-05-06 11:15:00|22785.2|22777.2|22775.2|22767.2|22786.2|22778.2|22775.2|22767.2|79
1746530400000|2025-05-06 11:20:00|22775.7|22767.7|22770.7|22762.7|22792.7|22784.7|22751.7|22743.7|254
1746530700000|2025-05-06 11:25:00|22769.7|22761.7|22766.7|22758.7|22775.7|22767.7|22758.7|22750.7|100
1746531000000|2025-05-06 11:30:00|22767.2|22759.2|22784.7|22776.7|22789.2|22781.2|22767.2|22759.2|56
1746531300000|2025-05-06 11:35:00|22785.2|22777.2|22810.7|22802.7|22816.2|22808.2|22785.2|22777.2|122
1746531600000|2025-05-06 11:40:00|22810.2|22802.2|22815.2|22807.2|22816.2|22808.2|22795.7|22787.7|55
1746531900000|2025-05-06 11:45:00|22814.7|22806.7|22803.2|22795.2|22814.7|22806.7|22797.2|22789.2|39
1746532200000|2025-05-06 11:50:00|22802.7|22794.7|22773.2|22765.2|22803.7|22795.7|22761.2|22753.2|65
1746532500000|2025-05-06 11:55:00|22773.7|22765.7|22787.2|22779.2|22788.2|22780.2|22764.7|22756.7|69
1746532800000|2025-05-06 12:00:00|22786.7|22778.7|22773.2|22765.2|22788.7|22780.7|22772.7|22764.7|25
1746533100000|2025-05-06 12:05:00|22772.2|22764.2|22796.7|22788.7|22798.2|22790.2|22769.7|22761.7|36
1746533400000|2025-05-06 12:10:00|22796.2|22788.2|22809.2|22801.2|22809.7|22801.7|22794.2|22786.2|45
1746533700000|2025-05-06 12:15:00|22808.7|22800.7|22832.2|22824.2|22832.2|22824.2|22803.2|22795.2|203
1746534000000|2025-05-06 12:20:00|22831.7|22823.7|22829.7|22821.7|22833.7|22825.7|22820.7|22812.7|141
1746534300000|2025-05-06 12:25:00|22829.2|22821.2|22836.2|22828.2|22836.7|22828.7|22823.7|22815.7|77
1746534600000|2025-05-06 12:30:00|22836.7|22828.7|22839.2|22831.2|22858.2|22850.2|22833.7|22825.7|352
1746534900000|2025-05-06 12:35:00|22839.7|22831.7|22856.7|22848.7|22864.2|22856.2|22839.7|22831.7|155
1746535200000|2025-05-06 12:40:00|22856.2|22848.2|22859.7|22851.7|22865.7|22857.7|22852.7|22844.7|182
1746535500000|2025-05-06 12:45:00|22859.2|22851.2|22866.2|22858.2|22869.2|22861.2|22851.2|22843.2|209
1746535800000|2025-05-06 12:50:00|22866.7|22858.7|22875.7|22867.7|22882.7|22874.7|22860.2|22852.2|239
1746536100000|2025-05-06 12:55:00|22876.2|22868.2|22883.7|22875.7|22889.2|22881.2|22875.2|22867.2|190
1746536400000|2025-05-06 13:00:00|22884.2|22876.2|22904.7|22896.7|22907.7|22899.7|22880.7|22872.7|515
1746536700000|2025-05-06 13:05:00|22904.2|22896.2|22899.2|22891.2|22911.7|22903.7|22891.2|22883.2|211
1746537000000|2025-05-06 13:10:00|22898.7|22890.7|22913.2|22905.2|22914.7|22906.7|22891.2|22883.2|176
1746537300000|2025-05-06 13:15:00|22914.2|22906.2|22883.7|22875.7|22914.7|22906.7|22880.7|22872.7|235
1746537600000|2025-05-06 13:20:00|22884.2|22876.2|22875.7|22867.7|22894.2|22886.2|22874.2|22866.2|174
1746537900000|2025-05-06 13:25:00|22876.2|22868.2|22867.7|22859.7|22876.2|22868.2|22867.2|22859.2|211
1746538200000|2025-05-06 13:30:00|22868.2|22860.2|22854.7|22846.7|22876.7|22868.7|22841.2|22833.2|804
1746538500000|2025-05-06 13:35:00|22856.2|22848.2|22878.7|22870.7|22905.2|22897.2|22847.7|22839.7|490
1746538800000|2025-05-06 13:40:00|22878.2|22870.2|22861.2|22853.2|22896.2|22888.2|22857.7|22849.7|307
1746539100000|2025-05-06 13:45:00|22861.7|22853.7|22900.7|22892.7|22911.7|22903.7|22854.7|22846.7|437
1746539400000|2025-05-06 13:50:00|22901.2|22893.2|22876.7|22868.7|22903.2|22895.2|22844.7|22836.7|385
1746539700000|2025-05-06 13:55:00|22878.7|22870.7|22870.7|22862.7|22899.7|22891.7|22868.7|22860.7|216
1746540000000|2025-05-06 14:00:00|22871.2|22863.2|22918.2|22910.2|22921.7|22913.7|22867.7|22859.7|518
1746540300000|2025-05-06 14:05:00|22917.2|22909.2|22934.7|22926.7|22934.7|22926.7|22906.7|22898.7|267
1746540600000|2025-05-06 14:10:00|22934.2|22926.2|22929.7|22921.7|22940.7|22932.7|22917.7|22909.7|237
1746540900000|2025-05-06 14:15:00|22930.2|22922.2|22940.2|22932.2|22954.2|22946.2|22928.7|22920.7|335
1746541200000|2025-05-06 14:20:00|22939.7|22931.7|22966.7|22958.7|22966.7|22958.7|22938.2|22930.2|269
1746541500000|2025-05-06 14:25:00|22966.2|22958.2|22961.7|22953.7|22967.7|22959.7|22949.7|22941.7|223
1746541800000|2025-05-06 14:30:00|22961.2|22953.2|22961.2|22953.2|22971.7|22963.7|22945.2|22937.2|252
1746542100000|2025-05-06 14:35:00|22960.2|22952.2|22993.7|22985.7|22995.2|22987.2|22960.2|22952.2|497
1746542400000|2025-05-06 14:40:00|22992.2|22984.2|22977.2|22969.2|22997.2|22989.2|22962.2|22954.2|306
1746542700000|2025-05-06 14:45:00|22976.7|22968.7|23029.2|23021.2|23032.2|23024.2|22976.7|22968.7|462
1746543000000|2025-05-06 14:50:00|23028.7|23020.7|22967.7|22959.7|23029.7|23021.7|22967.7|22959.7|443
1746543300000|2025-05-06 14:55:00|22967.2|22959.2|22965.2|22957.2|22993.7|22985.7|22964.7|22956.7|358
1746543600000|2025-05-06 15:00:00|22964.7|22956.7|22986.7|22978.7|22987.7|22979.7|22958.2|22950.2|140
1746543900000|2025-05-06 15:05:00|22986.2|22978.2|23009.2|23001.2|23011.7|23003.7|22984.7|22976.7|273
1746544200000|2025-05-06 15:10:00|23010.2|23002.2|23004.2|22996.2|23016.2|23008.2|22995.2|22987.2|205
1746544500000|2025-05-06 15:15:00|23004.7|22996.7|23005.7|22997.7|23009.7|23001.7|22995.2|22987.2|182
1746544800000|2025-05-06 15:20:00|23004.2|22996.2|23000.2|22992.2|23008.7|23000.7|22992.2|22984.2|123
1746545100000|2025-05-06 15:25:00|23000.7|22992.7|22982.7|22974.7|23006.7|22998.7|22976.7|22968.7|250
1746545400000|2025-05-06 15:30:00|22983.2|22975.2|22987.2|22979.2|22990.2|22982.2|22963.7|22955.7|264
1746545700000|2025-05-06 15:35:00|22987.7|22979.7|22989.2|22981.2|22994.7|22986.7|22981.7|22973.7|120
1746546000000|2025-05-06 15:40:00|22989.7|22981.7|22973.2|22965.2|22992.2|22984.2|22964.2|22956.2|104
1746546300000|2025-05-06 15:45:00|22973.7|22965.7|22986.7|22978.7|22987.2|22979.2|22966.7|22958.7|110
1746546600000|2025-05-06 15:50:00|22987.2|22979.2|22979.7|22971.7|22989.7|22981.7|22977.2|22969.2|123
1746546900000|2025-05-06 15:55:00|22980.2|22972.2|22986.2|22978.2|22989.7|22981.7|22972.2|22964.2|153
1746547200000|2025-05-06 16:00:00|22986.7|22978.7|22981.7|22973.7|22990.2|22982.2|22973.2|22965.2|32
1746547500000|2025-05-06 16:05:00|22981.2|22973.2|22963.2|22955.2|22982.7|22974.7|22962.2|22954.2|79
1746547800000|2025-05-06 16:10:00|22962.7|22954.7|22999.2|22991.2|23007.2|22999.2|22959.2|22951.2|177
1746548100000|2025-05-06 16:15:00|22999.7|22991.7|22999.7|22991.7|23008.2|23000.2|22989.7|22981.7|172
1746548400000|2025-05-06 16:20:00|22998.2|22990.2|22969.2|22961.2|23001.7|22993.7|22959.2|22951.2|169
1746548700000|2025-05-06 16:25:00|22969.7|22961.7|22976.7|22968.7|22979.7|22971.7|22966.7|22958.7|50
1746549000000|2025-05-06 16:30:00|22976.2|22968.2|22971.2|22963.2|22981.7|22973.7|22964.7|22956.7|66
1746549300000|2025-05-06 16:35:00|22971.7|22963.7|22966.2|22958.2|22976.7|22968.7|22962.7|22954.7|67
1746549600000|2025-05-06 16:40:00|22966.7|22958.7|22947.2|22939.2|22968.2|22960.2|22946.2|22938.2|74
1746549900000|2025-05-06 16:45:00|22946.7|22938.7|22943.2|22935.2|22957.7|22949.7|22940.2|22932.2|87
1746550200000|2025-05-06 16:50:00|22942.7|22934.7|22936.7|22928.7|22943.2|22935.2|22928.2|22920.2|100
1746550500000|2025-05-06 16:55:00|22937.7|22929.7|22929.2|22921.2|22944.2|22936.2|22924.2|22916.2|60
1746550800000|2025-05-06 17:00:00|22929.7|22921.7|22939.2|22931.2|22949.2|22941.2|22929.2|22921.2|96
1746551100000|2025-05-06 17:05:00|22939.7|22931.7|22965.2|22957.2|22965.7|22957.7|22938.2|22930.2|51
1746551400000|2025-05-06 17:10:00|22965.7|22957.7|22953.7|22945.7|22968.7|22960.7|22953.2|22945.2|83
1746551700000|2025-05-06 17:15:00|22954.2|22946.2|22955.2|22947.2|22962.7|22954.7|22951.7|22943.7|58
1746552000000|2025-05-06 17:20:00|22955.7|22947.7|22945.2|22937.2|22959.2|22951.2|22936.2|22928.2|79
1746552300000|2025-05-06 17:25:00|22945.7|22937.7|22943.2|22935.2|22948.2|22940.2|22933.7|22925.7|109
1746552600000|2025-05-06 17:30:00|22943.7|22935.7|22943.2|22935.2|22955.2|22947.2|22939.2|22931.2|47
1746552900000|2025-05-06 17:35:00|22943.7|22935.7|22932.2|22924.2|22948.2|22940.2|22930.7|22922.7|39
1746553200000|2025-05-06 17:40:00|22933.2|22925.2|22919.7|22911.7|22933.7|22925.7|22916.2|22908.2|101
1746553500000|2025-05-06 17:45:00|22919.2|22911.2|22917.2|22909.2|22919.7|22911.7|22908.2|22900.2|86
1746553800000|2025-05-06 17:50:00|22916.7|22908.7|22922.2|22914.2|22924.7|22916.7|22914.2|22906.2|45
1746554100000|2025-05-06 17:55:00|22921.7|22913.7|22929.2|22921.2|22934.7|22926.7|22916.7|22908.7|34
1746554400000|2025-05-06 18:00:00|22928.7|22920.7|22928.2|22920.2|22944.7|22936.7|22925.7|22917.7|159
1746554700000|2025-05-06 18:05:00|22928.7|22920.7|22914.2|22906.2|22929.7|22921.7|22908.2|22900.2|61
1746555000000|2025-05-06 18:10:00|22914.7|22906.7|22906.2|22898.2|22916.7|22908.7|22899.2|22891.2|87
1746555300000|2025-05-06 18:15:00|22905.7|22897.7|22906.2|22898.2|22912.2|22904.2|22902.2|22894.2|67
1746555600000|2025-05-06 18:20:00|22905.7|22897.7|22910.7|22902.7|22912.7|22904.7|22903.2|22895.2|51
1746555900000|2025-05-06 18:25:00|22910.2|22902.2|22912.7|22904.7|22916.7|22908.7|22907.7|22899.7|55
1746556200000|2025-05-06 18:30:00|22913.2|22905.2|22919.7|22911.7|22924.2|22916.2|22912.2|22904.2|52
1746556500000|2025-05-06 18:35:00|22919.2|22911.2|22922.2|22914.2|22926.2|22918.2|22915.2|22907.2|41
1746556800000|2025-05-06 18:40:00|22921.7|22913.7|22915.7|22907.7|22927.7|22919.7|22915.2|22907.2|92
1746557100000|2025-05-06 18:45:00|22915.2|22907.2|22915.2|22907.2|22920.2|22912.2|22907.2|22899.2|63
1746557400000|2025-05-06 18:50:00|22914.7|22906.7|22925.2|22917.2|22926.7|22918.7|22908.2|22900.2|86
1746557700000|2025-05-06 18:55:00|22926.2|22918.2|22949.9|22919.9|22949.9|22930.2|22926.2|22918.2|110
1746558000000|2025-05-06 19:00:00|22949.6|22919.6|22950.6|22920.6|22956.2|22926.2|22948|22918|0
1746558300000|2025-05-06 19:05:00|22950.5|22920.5|22945.4|22915.4|22950.8|22920.8|22944.4|22914.4|0
1746558600000|2025-05-06 19:10:00|22945.3|22915.3|22947.4|22917.4|22949.7|22919.7|22944.4|22914.4|0
1746558900000|2025-05-06 19:15:00|22947.5|22917.5|22940.6|22910.6|22948.5|22918.5|22940.6|22910.6|0
1746559200000|2025-05-06 19:20:00|22940.7|22910.7|22944|22914|22944.2|22914.2|22940|22910|0
1746559500000|2025-05-06 19:25:00|22944.2|22914.2|22948.4|22918.4|22948.9|22918.9|22943.9|22913.9|0
1746559800000|2025-05-06 19:30:00|22948.6|22918.6|22948.8|22918.8|22950.7|22920.7|22943|22913|0
1746560100000|2025-05-06 19:35:00|22949|22919|22950.2|22920.2|22950.8|22920.8|22946.9|22916.9|0
1746560400000|2025-05-06 19:40:00|22950|22920|22950.1|22920.1|22950.9|22920.9|22946.1|22916.1|0
1746560700000|2025-05-06 19:45:00|22950|22920|22950.9|22920.9|22953.5|22923.5|22948.9|22918.9|0
1746561000000|2025-05-06 19:50:00|22950.8|22920.8|22937.1|22907.1|22951.2|22921.2|22936.5|22906.5|0
1746561300000|2025-05-06 19:55:00|22936.8|22906.8|22911.8|22881.8|22938.2|22908.2|22910.4|22880.4|0
1746561600000|2025-05-06 20:00:00|22911.5|22881.5|22915.1|22885.1|22915.1|22885.1|22906|22876|0
1746561900000|2025-05-06 20:05:00|22914.6|22884.6|22912.1|22882.1|22917.1|22887.1|22910|22880|0
1746562200000|2025-05-06 20:10:00|22912.5|22882.5|22910.5|22880.5|22914.6|22884.6|22909.5|22879.5|0
1746562500000|2025-05-06 20:15:00|22909.6|22879.6|22913|22883|22917.1|22887.1|22905|22875|0
1746562800000|2025-05-06 20:20:00|22913.5|22883.5|22907.5|22877.5|22914.1|22884.1|22905.5|22875.5|0
1746563100000|2025-05-06 20:25:00|22907|22877|22874.7|22844.7|22908.5|22878.5|22871.2|22841.2|0
1746563400000|2025-05-06 20:30:00|22877|22847|22886.3|22856.3|22887.3|22857.3|22875.7|22845.7|0
1746563700000|2025-05-06 20:35:00|22885.8|22855.8|22891.4|22861.4|22893.9|22863.9|22877.7|22847.7|0
1746564000000|2025-05-06 20:40:00|22890.9|22860.9|22890.9|22860.9|22893.4|22863.4|22887.3|22857.3|0
1746564300000|2025-05-06 20:45:00|22891.3|22861.3|22892.4|22862.4|22893.9|22863.9|22890.9|22860.9|0
1746564600000|2025-05-06 20:50:00|22892.8|22862.8|22894.4|22864.4|22896.9|22866.9|22889.8|22859.8|0
1746564900000|2025-05-06 20:55:00|22893.9|22863.9|22893.8|22863.8|22894.9|22864.9|22891.4|22861.4|0
1746565200000|2025-05-06 21:00:00|22893.9|22863.9|22888.8|22858.8|22894|22864|22886.5|22856.5|0
1746565500000|2025-05-06 21:05:00|22888.2|22858.2|22886|22856|22890.3|22860.3|22879.9|22849.9|0
1746565800000|2025-05-06 21:10:00|22887.7|22857.7|22889|22859|22891.1|22861.1|22886.6|22856.6|0
1746566100000|2025-05-06 21:15:00|22889.3|22859.3|22889|22859|22893.6|22863.6|22886.1|22856.1|0
1746566400000|2025-05-06 21:20:00|22888.8|22858.8|22888.8|22858.8|22889.8|22859.8|22887.9|22857.9|0
1746566700000|2025-05-06 21:25:00|22888.9|22858.9|22886.8|22856.8|22890|22860|22886.3|22856.3|0
1746567000000|2025-05-06 21:30:00|22886.4|22856.4|22885.8|22855.8|22887.4|22857.4|22884.6|22854.6|0
1746567300000|2025-05-06 21:35:00|22885.7|22855.7|22885.2|22855.2|22886|22856|22883.7|22853.7|0
1746567600000|2025-05-06 21:40:00|22884.3|22854.3|22885|22855|22887.1|22857.1|22883.3|22853.3|0
1746567900000|2025-05-06 21:45:00|22884.9|22854.9|22883.4|22853.4|22884.9|22854.9|22883.4|22853.4|0
1746568200000|2025-05-06 21:50:00|22884.2|22854.2|22883.3|22853.3|22884.3|22854.3|22881|22851|0
1746568500000|2025-05-06 21:55:00|22883.4|22853.4|22883|22853|22884.1|22854.1|22880.3|22850.3|0
1746568800000|2025-05-06 22:00:00|22882.9|22852.9|23055.5|23025.5|23067.5|23037.5|22879.2|22849.2|0
1746569100000|2025-05-06 22:05:00|23055.8|23025.8|23134.8|23104.8|23150.3|23120.3|23055|23025|0
1746569400000|2025-05-06 22:10:00|23134.7|23104.7|23093.8|23063.8|23134.7|23104.7|23089.7|23059.7|0
1746569700000|2025-05-06 22:15:00|23093.5|23063.5|23092.9|23062.9|23104.2|23074.2|23075.7|23045.7|0
1746570000000|2025-05-06 22:20:00|23093.3|23063.3|23110.9|23080.9|23124|23094|23091.6|23061.6|0
1746570300000|2025-05-06 22:25:00|23110.6|23080.6|23127.7|23097.7|23130.3|23100.3|23109.6|23079.6|0
1746570600000|2025-05-06 22:30:00|23127.5|23097.5|23115.3|23085.3|23132.8|23102.8|23108.8|23078.8|0
1746570900000|2025-05-06 22:35:00|23114.7|23084.7|23099.5|23069.5|23115.6|23085.6|23088.2|23058.2|0
1746571200000|2025-05-06 22:40:00|23099.8|23069.8|23110.1|23080.1|23119.6|23089.6|23099.8|23069.8|0
1746571500000|2025-05-06 22:45:00|23110.4|23080.4|23132|23102|23134.4|23104.4|23108|23078|0
1746571800000|2025-05-06 22:50:00|23132.3|23102.3|23152.7|23122.7|23158.7|23128.7|23132|23102|0
1746572100000|2025-05-06 22:55:00|23153|23123|23156|23126|23156.3|23126.3|23148.6|23118.6|0
1746572400000|2025-05-06 23:00:00|23155.7|23125.7|23167.6|23137.6|23176.9|23146.9|23155.7|23125.7|0
1746572700000|2025-05-06 23:05:00|23167.7|23137.7|23155.5|23125.5|23168.9|23138.9|23154.3|23124.3|0
1746573000000|2025-05-06 23:10:00|23155.3|23125.3|23164.4|23134.4|23167.1|23137.1|23155.2|23125.2|0
1746573300000|2025-05-06 23:15:00|23164.1|23134.1|23170.4|23140.4|23171.5|23141.5|23159.6|23129.6|0
1746573600000|2025-05-06 23:20:00|23169.8|23139.8|23169.5|23139.5|23173.9|23143.9|23165.1|23135.1|0
1746573900000|2025-05-06 23:25:00|23169.2|23139.2|23165.6|23135.6|23170.4|23140.4|23164.2|23134.2|0
1746574200000|2025-05-06 23:30:00|23165.9|23135.9|23156.4|23126.4|23166.5|23136.5|23154|23124|0
1746574500000|2025-05-06 23:35:00|23157|23127|23163|23133|23164.2|23134.2|23154.6|23124.6|0
1746574800000|2025-05-06 23:40:00|23162.7|23132.7|23167.7|23137.7|23171.3|23141.3|23161.8|23131.8|0
1746575100000|2025-05-06 23:45:00|23167.5|23137.5|23168.9|23138.9|23171.3|23141.3|23161.5|23131.5|0
1746575400000|2025-05-06 23:50:00|23169.2|23139.2|23172.5|23142.5|23174.9|23144.9|23167.1|23137.1|0
1746575700000|2025-05-06 23:55:00|23172.2|23142.2|23173.4|23143.4|23175.5|23145.5|23168.1|23138.1|0
1746576000000|2025-05-07 00:00:00|23172.6|23142.6|23165.5|23135.5|23176.1|23146.1|23162.5|23132.5|0
1746576300000|2025-05-07 00:05:00|23164.9|23134.9|23147.8|23117.8|23165.2|23135.2|23143.3|23113.3|0
1746576600000|2025-05-07 00:10:00|23147.5|23117.5|23142.9|23112.9|23149|23119|23132.9|23102.9|0
1746576900000|2025-05-07 00:15:00|23141.2|23111.2|23126.9|23096.9|23147.9|23117.9|23124.6|23094.6|0
1746577200000|2025-05-07 00:20:00|23126.7|23096.7|23141.8|23111.8|23142.9|23112.9|23123|23093|0
1746577500000|2025-05-07 00:25:00|23142.3|23112.3|23151.2|23121.2|23151.5|23121.5|23137.8|23107.8|0
1746577800000|2025-05-07 00:30:00|23151.5|23121.5|23176.7|23146.7|23179.7|23149.7|23151.5|23121.5|0
1746578100000|2025-05-07 00:35:00|23176.5|23146.5|23190.9|23160.9|23193.8|23163.8|23172.7|23142.7|0
1746578400000|2025-05-07 00:40:00|23190.7|23160.7|23192.9|23162.9|23194.5|23164.5|23190.1|23160.1|0
1746578700000|2025-05-07 00:45:00|23193.1|23163.1|23169.1|23139.1|23196.4|23166.4|23165.3|23135.3|0
1746579000000|2025-05-07 00:50:00|23168.8|23138.8|23158.7|23128.7|23170.5|23140.5|23157.1|23127.1|0
1746579300000|2025-05-07 00:55:00|23158.4|23128.4|23152.1|23122.1|23159.5|23129.5|23150.7|23120.7|0
1746579600000|2025-05-07 01:00:00|23151.8|23121.8|23163.3|23133.3|23173.2|23143.2|23148|23118|0
1746579900000|2025-05-07 01:05:00|23163|23133|23153.7|23123.7|23170|23140|23142.4|23112.4|0
1746580200000|2025-05-07 01:10:00|23153.6|23123.6|23160.1|23130.1|23163.4|23133.4|23144.7|23114.7|0
1746580500000|2025-05-07 01:15:00|23161|23131|23220.7|23215.7|23266.7|23261.7|23160.7|23130.7|3907
1746580800000|2025-05-07 01:20:00|23218.2|23213.2|23199.7|23194.7|23248.2|23243.2|23185.7|23180.7|2636
1746581100000|2025-05-07 01:25:00|23200.7|23195.7|23259.7|23254.7|23268.2|23263.2|23194.2|23189.2|1509
1746581400000|2025-05-07 01:30:00|23248.7|23243.7|23080.7|23075.7|23261.2|23256.2|23057.7|23052.7|7434
1746581700000|2025-05-07 01:35:00|23079.7|23074.7|23058.2|23053.2|23084.7|23079.7|22999.7|22994.7|5001
1746582000000|2025-05-07 01:40:00|23060.2|23055.2|23044.7|23039.7|23120.2|23115.2|23035.2|23030.2|3180
1746582300000|2025-05-07 01:45:00|23046.2|23041.2|23033.4|23028.4|23086.4|23081.4|23029.4|23024.4|2184
1746582600000|2025-05-07 01:50:00|23034.9|23029.9|23037.4|23032.4|23077.4|23072.4|23012.4|23007.4|2651
1746582900000|2025-05-07 01:55:00|23040.9|23035.9|23066.4|23061.4|23085.9|23080.9|23031.4|23026.4|1845
1746583200000|2025-05-07 02:00:00|23065.4|23060.4|23091.9|23086.9|23091.9|23086.9|23004.4|22999.4|2290
1746583500000|2025-05-07 02:05:00|23092.4|23087.4|23055.9|23050.9|23106.4|23101.4|23041.9|23036.9|2409
1746583800000|2025-05-07 02:10:00|23056.4|23051.4|23016.9|23011.9|23077.9|23072.9|23012.9|23007.9|1362
1746584100000|2025-05-07 02:15:00|23014.9|23009.9|23009.4|23004.4|23030.9|23025.9|22986.9|22981.9|2119
1746584400000|2025-05-07 02:20:00|23008.9|23003.9|23027.4|23022.4|23039.9|23034.9|22992.9|22987.9|1513
1746584700000|2025-05-07 02:25:00|23027.9|23022.9|23018.9|23013.9|23041.9|23036.9|23009.4|23004.4|1182
1746585000000|2025-05-07 02:30:00|23019.4|23014.4|23012.9|23007.9|23021.4|23016.4|22973.4|22968.4|1809
1746585300000|2025-05-07 02:35:00|23013.4|23008.4|23017.4|23012.4|23045.9|23040.9|23006.4|23001.4|1040
1746585600000|2025-05-07 02:40:00|23017.9|23012.9|22947.9|22942.9|23017.9|23012.9|22945.9|22940.9|1587
1746585900000|2025-05-07 02:45:00|22947.4|22942.4|22909.9|22904.9|22954.4|22949.4|22893.4|22888.4|1920
1746586200000|2025-05-07 02:50:00|22910.4|22905.4|22933.9|22928.9|22947.4|22942.4|22908.9|22903.9|1638
1746586500000|2025-05-07 02:55:00|22933.4|22928.4|22937.9|22932.9|22958.4|22953.4|22924.9|22919.9|1122
1746586800000|2025-05-07 03:00:00|22935.9|22930.9|22895.4|22890.4|22945.4|22940.4|22894.9|22889.9|1138
1746587100000|2025-05-07 03:05:00|22895.9|22890.9|22871.4|22866.4|22896.4|22891.4|22863.4|22858.4|1799
1746587400000|2025-05-07 03:10:00|22870.9|22865.9|22809.9|22804.9|22876.9|22871.9|22809.4|22804.4|1550
1746587700000|2025-05-07 03:15:00|22813.9|22808.9|22764.9|22759.9|22820.9|22815.9|22758.9|22753.9|2330
1746588000000|2025-05-07 03:20:00|22766.4|22761.4|22786.9|22781.9|22790.9|22785.9|22752.9|22747.9|1216
1746588300000|2025-05-07 03:25:00|22788.9|22783.9|22807.9|22802.9|22818.4|22813.4|22773.4|22768.4|1107
1746588600000|2025-05-07 03:30:00|22808.4|22803.4|22816.4|22811.4|22820.9|22815.9|22796.4|22791.4|697
1746588900000|2025-05-07 03:35:00|22815.9|22810.9|22817.4|22812.4|22830.4|22825.4|22812.9|22807.9|652
1746589200000|2025-05-07 03:40:00|22816.9|22811.9|22797.9|22792.9|22817.9|22812.9|22790.9|22785.9|593
1746589500000|2025-05-07 03:45:00|22797.4|22792.4|22776.9|22771.9|22800.4|22795.4|22773.9|22768.9|413
1746589800000|2025-05-07 03:50:00|22777.4|22772.4|22790.9|22785.9|22797.4|22792.4|22764.4|22759.4|446
1746590100000|2025-05-07 03:55:00|22791.4|22786.4|22788.4|22783.4|22794.9|22789.9|22781.9|22776.9|314
1746590400000|2025-05-07 04:00:00|22801.2|22771.2|22804.4|22774.4|22806.1|22776.1|22800.4|22770.4|0
1746590700000|2025-05-07 04:05:00|22804.7|22774.7|22809.5|22779.5|22809.8|22779.8|22801.1|22771.1|0
1746591000000|2025-05-07 04:10:00|22809.4|22779.4|22813.7|22783.7|22817.1|22787.1|22808.8|22778.8|0
1746591300000|2025-05-07 04:15:00|22813.6|22783.6|22815.9|22785.9|22816.5|22786.5|22812.8|22782.8|0
1746591600000|2025-05-07 04:20:00|22815.8|22785.8|22816.2|22786.2|22816.6|22786.6|22813.5|22783.5|0
1746591900000|2025-05-07 04:25:00|22816.4|22786.4|22812.3|22782.3|22818.5|22788.5|22812.3|22782.3|0
1746592200000|2025-05-07 04:30:00|22812|22782|22804.6|22774.6|22813.6|22783.6|22804.5|22774.5|0
1746592500000|2025-05-07 04:35:00|22804|22774|22802.8|22772.8|22806.3|22776.3|22802.3|22772.3|0
1746592800000|2025-05-07 04:40:00|22802.5|22772.5|22803.6|22773.6|22804.4|22774.4|22800.9|22770.9|0
1746593100000|2025-05-07 04:45:00|22803.9|22773.9|22804.4|22774.4|22807.1|22777.1|22803.1|22773.1|0
1746593400000|2025-05-07 04:50:00|22803.8|22773.8|22807.2|22777.2|22807.2|22777.2|22801.4|22771.4|0
1746593700000|2025-05-07 04:55:00|22807|22777|22806.4|22776.4|22807.8|22777.8|22804.4|22774.4|11
1746594000000|2025-05-07 05:00:00|22796.9|22791.9|22810.4|22805.4|22832.4|22827.4|22786.9|22781.9|1553
1746594300000|2025-05-07 05:05:00|22810.9|22805.9|22799.4|22794.4|22830.9|22825.9|22781.4|22776.4|854
1746594600000|2025-05-07 05:10:00|22798.9|22793.9|22797.9|22792.9|22828.4|22823.4|22784.9|22779.9|683
1746594900000|2025-05-07 05:15:00|22796.9|22791.9|22803.4|22798.4|22803.9|22798.9|22776.4|22771.4|520
1746595200000|2025-05-07 05:20:00|22802.9|22797.9|22825.9|22820.9|22834.9|22829.9|22788.4|22783.4|1002
1746595500000|2025-05-07 05:25:00|22825.4|22820.4|22849.9|22844.9|22852.9|22847.9|22822.9|22817.9|784
1746595800000|2025-05-07 05:30:00|22850.4|22845.4|22878.9|22873.9|22879.4|22874.4|22839.4|22834.4|1439
1746596100000|2025-05-07 05:35:00|22878.4|22873.4|22868.9|22863.9|22880.9|22875.9|22841.9|22836.9|1039
1746596400000|2025-05-07 05:40:00|22868.4|22863.4|22865.9|22860.9|22887.4|22882.4|22863.4|22858.4|871
1746596700000|2025-05-07 05:45:00|22866.4|22861.4|22845.9|22840.9|22874.9|22869.9|22840.4|22835.4|1225
1746597000000|2025-05-07 05:50:00|22845.4|22840.4|22839.9|22834.9|22862.9|22857.9|22837.9|22832.9|493
1746597300000|2025-05-07 05:55:00|22839.4|22834.4|22799.9|22794.9|22848.4|22843.4|22798.4|22793.4|652
1746597600000|2025-05-07 06:00:00|22797.9|22792.9|22802.4|22797.4|22809.4|22804.4|22780.9|22775.9|1236
1746597900000|2025-05-07 06:05:00|22801.4|22796.4|22798.4|22793.4|22807.9|22802.9|22785.9|22780.9|661
1746598200000|2025-05-07 06:10:00|22798.9|22793.9|22776.9|22771.9|22809.9|22804.9|22776.4|22771.4|575
1746598500000|2025-05-07 06:15:00|22777.9|22772.9|22758.4|22753.4|22779.9|22774.9|22742.9|22737.9|1045
1746598800000|2025-05-07 06:20:00|22758.9|22753.9|22759.9|22754.9|22768.9|22763.9|22747.9|22742.9|469
1746599100000|2025-05-07 06:25:00|22761.9|22756.9|22776.9|22771.9|22780.9|22775.9|22760.9|22755.9|430
1746599400000|2025-05-07 06:30:00|22777.9|22772.9|22793.9|22788.9|22794.4|22789.4|22770.4|22765.4|454
1746599700000|2025-05-07 06:35:00|22794.9|22789.9|22803.9|22798.9|22804.9|22799.9|22785.9|22780.9|505
1746600000000|2025-05-07 06:40:00|22801.9|22796.9|22804.4|22799.4|22820.4|22815.4|22798.9|22793.9|604
1746600300000|2025-05-07 06:45:00|22803.9|22798.9|22817.9|22812.9|22824.4|22819.4|22789.9|22784.9|541
1746600600000|2025-05-07 06:50:00|22818.4|22813.4|22820.9|22815.9|22830.4|22825.4|22813.4|22808.4|487
1746600900000|2025-05-07 06:55:00|22820.4|22815.4|22812.9|22807.9|22830.4|22825.4|22807.4|22802.4|624
1746601200000|2025-05-07 07:00:00|22811.9|22806.9|22836.4|22831.4|22841.4|22836.4|22803.4|22798.4|931
1746601500000|2025-05-07 07:05:00|22835.9|22830.9|22834.9|22829.9|22847.4|22842.4|22832.9|22827.9|519
1746601800000|2025-05-07 07:10:00|22831.9|22826.9|22806.4|22801.4|22832.4|22827.4|22792.9|22787.9|641
1746602100000|2025-05-07 07:15:00|22805.9|22800.9|22812.9|22807.9|22817.9|22812.9|22792.9|22787.9|478
1746602400000|2025-05-07 07:20:00|22812.4|22807.4|22821.4|22816.4|22823.9|22818.9|22798.9|22793.9|404
1746602700000|2025-05-07 07:25:00|22821.9|22816.9|22795.9|22790.9|22821.9|22816.9|22795.4|22790.4|1006
1746603000000|2025-05-07 07:30:00|22795.4|22790.4|22757.9|22752.9|22798.4|22793.4|22753.4|22748.4|1059
1746603300000|2025-05-07 07:35:00|22757.4|22752.4|22739.4|22734.4|22770.9|22765.9|22731.9|22726.9|937
1746603600000|2025-05-07 07:40:00|22739.9|22734.9|22739.9|22734.9|22757.9|22752.9|22730.9|22725.9|601
1746603900000|2025-05-07 07:45:00|22740.4|22735.4|22745.4|22740.4|22755.4|22750.4|22739.9|22734.9|732
1746604200000|2025-05-07 07:50:00|22745.9|22740.9|22718.4|22713.4|22749.4|22744.4|22717.9|22712.9|769
1746604500000|2025-05-07 07:55:00|22717.9|22712.9|22720.4|22715.4|22728.9|22723.9|22717.9|22712.9|867
1746604800000|2025-05-07 08:00:00|22703.5|22698.5|22697|22692|22723.5|22718.5|22694|22689|1362
1746605100000|2025-05-07 08:05:00|22697.5|22692.5|22659|22654|22706|22701|22653.5|22648.5|1777
1746605400000|2025-05-07 08:10:00|22658.5|22653.5|22662.5|22657.5|22663|22658|22640|22635|1257
1746605700000|2025-05-07 08:15:00|22662|22657|22662.5|22657.5|22663.5|22658.5|22648.5|22643.5|403
1746606000000|2025-05-07 08:20:00|22662|22657|22668|22663|22673.5|22668.5|22657.5|22652.5|327
1746606300000|2025-05-07 08:25:00|22668.5|22663.5|22677.5|22672.5|22682|22677|22668.5|22663.5|579
1746606600000|2025-05-07 08:30:00|22692.3|22662.3|22700.8|22670.8|22700.8|22670.8|22692.3|22662.3|0
1746606900000|2025-05-07 08:35:00|22700.5|22670.5|22697.3|22667.3|22700.5|22670.5|22692.2|22662.2|0
1746607200000|2025-05-07 08:40:00|22697|22667|22694.8|22664.8|22701.1|22671.1|22693.4|22663.4|0
1746607500000|2025-05-07 08:45:00|22695|22665|22688.6|22658.6|22696.6|22666.6|22688.6|22658.6|0
1746607800000|2025-05-07 08:50:00|22688.4|22658.4|22693.2|22663.2|22694.3|22664.3|22685.1|22655.1|0
1746608100000|2025-05-07 08:55:00|22693.7|22663.7|22697.8|22667.8|22699.6|22669.6|22693.2|22663.2|0
1746608400000|2025-05-07 09:00:00|22697.5|22667.5|22703|22673|22703.6|22673.6|22695.6|22665.6|0
1746608700000|2025-05-07 09:05:00|22703.6|22673.6|22699|22669|22703.6|22673.6|22698.7|22668.7|0
1746609000000|2025-05-07 09:10:00|22699.3|22669.3|22697.7|22667.7|22700.1|22670.1|22690.2|22660.2|0
1746609300000|2025-05-07 09:15:00|22693.5|22685.5|22651.5|22643.5|22698|22690|22647.5|22639.5|208
1746609600000|2025-05-07 09:20:00|22651|22643|22633.5|22625.5|22651|22643|22621|22613|154
1746609900000|2025-05-07 09:25:00|22633|22625|22644.5|22636.5|22645.5|22637.5|22629|22621|105
1746610200000|2025-05-07 09:30:00|22644|22636|22638|22630|22646|22638|22635|22627|105
1746610500000|2025-05-07 09:35:00|22637.5|22629.5|22638|22630|22641|22633|22627.5|22619.5|133
1746610800000|2025-05-07 09:40:00|22638.5|22630.5|22638.5|22630.5|22644|22636|22626.5|22618.5|62
1746611100000|2025-05-07 09:45:00|22639|22631|22635|22627|22641|22633|22631.5|22623.5|39
1746611400000|2025-05-07 09:50:00|22635.5|22627.5|22624|22616|22638|22630|22618|22610|128
1746611700000|2025-05-07 09:55:00|22624.5|22616.5|22618.5|22610.5|22633|22625|22617|22609|119
1746612000000|2025-05-07 10:00:00|22619|22611|22632|22624|22634.5|22626.5|22616.5|22608.5|56
1746612300000|2025-05-07 10:05:00|22631.5|22623.5|22634|22626|22637|22629|22625|22617|44
1746612600000|2025-05-07 10:10:00|22632.5|22624.5|22650.5|22642.5|22652.5|22644.5|22625.5|22617.5|56
1746612900000|2025-05-07 10:15:00|22651|22643|22655.5|22647.5|22655.5|22647.5|22640|22632|49
1746613200000|2025-05-07 10:20:00|22656|22648|22643.5|22635.5|22656|22648|22641.5|22633.5|20
1746613500000|2025-05-07 10:25:00|22643|22635|22644.5|22636.5|22648.5|22640.5|22642|22634|66
1746613800000|2025-05-07 10:30:00|22644|22636|22646.5|22638.5|22646.5|22638.5|22637.5|22629.5|36
1746614100000|2025-05-07 10:35:00|22646|22638|22644.5|22636.5|22651|22643|22638.5|22630.5|21
1746614400000|2025-05-07 10:40:00|22645|22637|22662|22654|22664.5|22656.5|22642|22634|20
1746614700000|2025-05-07 10:45:00|22662.5|22654.5|22668|22660|22671.5|22663.5|22660.5|22652.5|30
1746615000000|2025-05-07 10:50:00|22668.5|22660.5|22673.5|22665.5|22677.5|22669.5|22661|22653|47
1746615300000|2025-05-07 10:55:00|22674|22666|22673.5|22665.5|22678|22670|22667.5|22659.5|67
1746615600000|2025-05-07 11:00:00|22675.5|22667.5|22685.5|22677.5|22688|22680|22665.5|22657.5|66
1746615900000|2025-05-07 11:05:00|22686|22678|22679|22671|22688.5|22680.5|22664|22656|134
1746616200000|2025-05-07 11:10:00|22676|22668|22690|22682|22690|22682|22675|22667|73
1746616500000|2025-05-07 11:15:00|22690.5|22682.5|22688.5|22680.5|22697|22689|22685.5|22677.5|68
1746616800000|2025-05-07 11:20:00|22689|22681|22685.5|22677.5|22690.5|22682.5|22682|22674|20
1746617100000|2025-05-07 11:25:00|22685|22677|22681.5|22673.5|22687|22679|22679|22671|32
1746617400000|2025-05-07 11:30:00|22682|22674|22679|22671|22686.5|22678.5|22677.5|22669.5|20
1746617700000|2025-05-07 11:35:00|22678.5|22670.5|22693.5|22685.5|22702|22694|22674.5|22666.5|127
1746618000000|2025-05-07 11:40:00|22694.5|22686.5|22696|22688|22702|22694|22686|22678|43
1746618300000|2025-05-07 11:45:00|22695.5|22687.5|22695|22687|22700|22692|22686|22678|40
1746618600000|2025-05-07 11:50:00|22694.5|22686.5|22686.5|22678.5|22695.5|22687.5|22681.5|22673.5|31
1746618900000|2025-05-07 11:55:00|22686|22678|22689.5|22681.5|22695.5|22687.5|22683|22675|20
1746619200000|2025-05-07 12:00:00|22690|22682|22693.5|22685.5|22699.5|22691.5|22689.5|22681.5|42
1746619500000|2025-05-07 12:05:00|22694|22686|22678|22670|22695.5|22687.5|22677|22669|57
1746619800000|2025-05-07 12:10:00|22678.5|22670.5|22687.5|22679.5|22694|22686|22671|22663|49
1746620100000|2025-05-07 12:15:00|22688|22680|22696.5|22688.5|22702|22694|22682.5|22674.5|39
1746620400000|2025-05-07 12:20:00|22697|22689|22695|22687|22703.5|22695.5|22693|22685|91
1746620700000|2025-05-07 12:25:00|22693.5|22685.5|22665|22657|22693.5|22685.5|22660|22652|72
1746621000000|2025-05-07 12:30:00|22665.5|22657.5|22670.5|22662.5|22678.5|22670.5|22665.5|22657.5|41
1746621300000|2025-05-07 12:35:00|22670|22662|22678.5|22670.5|22684|22676|22669.5|22661.5|60
1746621600000|2025-05-07 12:40:00|22679|22671|22679|22671|22683.5|22675.5|22669.5|22661.5|32
1746621900000|2025-05-07 12:45:00|22681.5|22673.5|22670.5|22662.5|22687.5|22679.5|22662.5|22654.5|47
1746622200000|2025-05-07 12:50:00|22671|22663|22674|22666|22679|22671|22666|22658|26
1746622500000|2025-05-07 12:55:00|22675|22667|22668.5|22660.5|22679|22671|22664.5|22656.5|35
1746622800000|2025-05-07 13:00:00|22668|22660|22648.5|22640.5|22670.5|22662.5|22648|22640|69
1746623100000|2025-05-07 13:05:00|22649|22641|22637.5|22629.5|22652|22644|22636|22628|81
1746623400000|2025-05-07 13:10:00|22637|22629|22644.5|22636.5|22646|22638|22629.5|22621.5|58
1746623700000|2025-05-07 13:15:00|22644|22636|22650.5|22642.5|22657.5|22649.5|22641.5|22633.5|49
1746624000000|2025-05-07 13:20:00|22650|22642|22661.5|22653.5|22667.5|22659.5|22645.5|22637.5|41
1746624300000|2025-05-07 13:25:00|22661|22653|22641.5|22633.5|22664|22656|22629|22621|191
1746624600000|2025-05-07 13:30:00|22642|22634|22618|22610|22657|22649|22606|22598|835
1746624900000|2025-05-07 13:35:00|22616.5|22608.5|22579.5|22571.5|22620|22612|22570|22562|473
1746625200000|2025-05-07 13:40:00|22581|22573|22564|22556|22584.5|22576.5|22550|22542|338
1746625500000|2025-05-07 13:45:00|22563.5|22555.5|22535.5|22527.5|22567|22559|22534|22526|337
1746625800000|2025-05-07 13:50:00|22535|22527|22543.5|22535.5|22555|22547|22531.5|22523.5|231
1746626100000|2025-05-07 13:55:00|22542|22534|22559.5|22551.5|22571.5|22563.5|22542|22534|172
1746626400000|2025-05-07 14:00:00|22560|22552|22564.5|22556.5|22568|22560|22550|22542|137
1746626700000|2025-05-07 14:05:00|22565|22557|22566.5|22558.5|22577|22569|22561.5|22553.5|114
1746627000000|2025-05-07 14:10:00|22566|22558|22561.5|22553.5|22568|22560|22540|22532|178
1746627300000|2025-05-07 14:15:00|22562|22554|22552.5|22544.5|22563.5|22555.5|22550.5|22542.5|62
1746627600000|2025-05-07 14:20:00|22553.5|22545.5|22582|22574|22586|22578|22550.5|22542.5|137
1746627900000|2025-05-07 14:25:00|22581|22573|22585.5|22577.5|22594.5|22586.5|22574.5|22566.5|170
1746628200000|2025-05-07 14:30:00|22585|22577|22595|22587|22598.5|22590.5|22580|22572|126
1746628500000|2025-05-07 14:35:00|22595.5|22587.5|22603.5|22595.5|22609|22601|22591.5|22583.5|150
1746628800000|2025-05-07 14:40:00|22602.5|22594.5|22615|22607|22622|22614|22601|22593|160
1746629100000|2025-05-07 14:45:00|22616.5|22608.5|22604.5|22596.5|22622|22614|22602|22594|176
1746629400000|2025-05-07 14:50:00|22604|22596|22584.5|22576.5|22610.5|22602.5|22579|22571|333
1746629700000|2025-05-07 14:55:00|22584|22576|22591.5|22583.5|22603|22595|22580|22572|122
1746630000000|2025-05-07 15:00:00|22591|22583|22608.5|22600.5|22609|22601|22585.5|22577.5|121
1746630300000|2025-05-07 15:05:00|22609|22601|22621.5|22613.5|22625|22617|22607.5|22599.5|121
1746630600000|2025-05-07 15:10:00|22621|22613|22602|22594|22624.5|22616.5|22593|22585|80
1746630900000|2025-05-07 15:15:00|22601.5|22593.5|22605.5|22597.5|22612|22604|22596.5|22588.5|92
1746631200000|2025-05-07 15:20:00|22606|22598|22602|22594|22611|22603|22599|22591|77
1746631500000|2025-05-07 15:25:00|22603|22595|22600|22592|22607.5|22599.5|22598.5|22590.5|65
1746631800000|2025-05-07 15:30:00|22599.5|22591.5|22588.5|22580.5|22612.5|22604.5|22588.5|22580.5|68
1746632100000|2025-05-07 15:35:00|22588|22580|22577|22569|22591.5|22583.5|22573.5|22565.5|60
1746632400000|2025-05-07 15:40:00|22577.5|22569.5|22588.5|22580.5|22592|22584|22575|22567|88
1746632700000|2025-05-07 15:45:00|22588|22580|22574.5|22566.5|22589.5|22581.5|22574|22566|81
1746633000000|2025-05-07 15:50:00|22575.5|22567.5|22586.5|22578.5|22589|22581|22570.5|22562.5|101
1746633300000|2025-05-07 15:55:00|22587|22579|22595|22587|22606.5|22598.5|22585.5|22577.5|94
1746633600000|2025-05-07 16:00:00|22596.5|22588.5|22587|22579|22603.5|22595.5|22585.5|22577.5|61
1746633900000|2025-05-07 16:05:00|22586.5|22578.5|22581.5|22573.5|22588.5|22580.5|22570.5|22562.5|73
1746634200000|2025-05-07 16:10:00|22582|22574|22583.5|22575.5|22590|22582|22578|22570|28
1746634500000|2025-05-07 16:15:00|22583|22575|22591.5|22583.5|22593|22585|22575|22567|48
1746634800000|2025-05-07 16:20:00|22592|22584|22577.5|22569.5|22593|22585|22572|22564|25
1746635100000|2025-05-07 16:25:00|22578|22570|22573|22565|22581.5|22573.5|22568.5|22560.5|42
1746635400000|2025-05-07 16:30:00|22573.5|22565.5|22580.5|22572.5|22581|22573|22569|22561|41
1746635700000|2025-05-07 16:35:00|22581|22573|22588.5|22580.5|22590|22582|22579.5|22571.5|37
1746636000000|2025-05-07 16:40:00|22589|22581|22600|22592|22605.5|22597.5|22589|22581|53
1746636300000|2025-05-07 16:45:00|22600.5|22592.5|22603.5|22595.5|22607|22599|22596.5|22588.5|25
1746636600000|2025-05-07 16:50:00|22604|22596|22607.5|22599.5|22610|22602|22598|22590|25
1746636900000|2025-05-07 16:55:00|22607|22599|22608|22600|22616|22608|22601.5|22593.5|71
1746637200000|2025-05-07 17:00:00|22607.5|22599.5|22597|22589|22607.5|22599.5|22595|22587|33
1746637500000|2025-05-07 17:05:00|22597.5|22589.5|22601|22593|22603|22595|22593|22585|39
1746637800000|2025-05-07 17:10:00|22602.5|22594.5|22616.5|22608.5|22617.5|22609.5|22600.5|22592.5|47
1746638100000|2025-05-07 17:15:00|22617|22609|22597.5|22589.5|22619|22611|22597.5|22589.5|23
1746638400000|2025-05-07 17:20:00|22597|22589|22609|22601|22610|22602|22588.5|22580.5|30
1746638700000|2025-05-07 17:25:00|22609.5|22601.5|22607.5|22599.5|22611|22603|22602.5|22594.5|30
1746639000000|2025-05-07 17:30:00|22608|22600|22611.5|22603.5|22612.5|22604.5|22604.5|22596.5|62
1746639300000|2025-05-07 17:35:00|22612|22604|22606.5|22598.5|22615.5|22607.5|22602|22594|175
1746639600000|2025-05-07 17:40:00|22606|22598|22596.5|22588.5|22607|22599|22596|22588|64
1746639900000|2025-05-07 17:45:00|22596|22588|22601.5|22593.5|22605|22597|22596|22588|48
1746640200000|2025-05-07 17:50:00|22602|22594|22569.5|22561.5|22604|22596|22556.5|22548.5|499
1746640500000|2025-05-07 17:55:00|22571|22563|22580.5|22572.5|22581.5|22573.5|22558|22550|86
1746640800000|2025-05-07 18:00:00|22578.5|22570.5|22581.5|22573.5|22591|22583|22565.5|22557.5|91
1746641100000|2025-05-07 18:05:00|22581|22573|22536.5|22528.5|22582.5|22574.5|22524|22516|151
1746641400000|2025-05-07 18:10:00|22537|22529|22529.5|22521.5|22552|22544|22527|22519|115
1746641700000|2025-05-07 18:15:00|22529|22521|22540.5|22532.5|22541|22533|22519|22511|141
1746642000000|2025-05-07 18:20:00|22541|22533|22558|22550|22566|22558|22540|22532|73
1746642300000|2025-05-07 18:25:00|22557.5|22549.5|22563|22555|22572|22564|22555|22547|63
1746642600000|2025-05-07 18:30:00|22562.5|22554.5|22591|22583|22592|22584|22555.5|22547.5|109
1746642900000|2025-05-07 18:35:00|22591.5|22583.5|22594|22586|22612|22604|22580.5|22572.5|214
1746643200000|2025-05-07 18:40:00|22594.5|22586.5|22584.5|22576.5|22607|22599|22581|22573|61
1746643500000|2025-05-07 18:45:00|22585|22577|22561|22553|22588.5|22580.5|22547.5|22539.5|266
1746643800000|2025-05-07 18:50:00|22561.5|22553.5|22567.5|22559.5|22573|22565|22548.5|22540.5|117
1746644100000|2025-05-07 18:55:00|22569|22561|22604.3|22574.3|22606|22597.5|22569|22561|205
1746644400000|2025-05-07 19:00:00|22604.4|22574.4|22594.7|22564.7|22605.2|22575.2|22587.3|22557.3|4
1746644700000|2025-05-07 19:05:00|22594.6|22564.6|22596.4|22566.4|22600.5|22570.5|22587.1|22557.1|0
1746645000000|2025-05-07 19:10:00|22596.3|22566.3|22583.2|22553.2|22596.6|22566.6|22577.3|22547.3|0
1746645300000|2025-05-07 19:15:00|22583.4|22553.4|22582.1|22552.1|22587.8|22557.8|22569.5|22539.5|0
1746645600000|2025-05-07 19:20:00|22581.7|22551.7|22575.9|22545.9|22586.7|22556.7|22574|22544|0
1746645900000|2025-05-07 19:25:00|22576|22546|22551.6|22521.6|22576|22546|22550.6|22520.6|0
1746646200000|2025-05-07 19:30:00|22551.5|22521.5|22554.8|22524.8|22566.3|22536.3|22551.5|22521.5|0
1746646500000|2025-05-07 19:35:00|22553.6|22523.6|22568.5|22538.5|22572.4|22542.4|22553.4|22523.4|0
1746646800000|2025-05-07 19:40:00|22568.2|22538.2|22605.6|22575.6|22623.9|22593.9|22562.1|22532.1|0
1746647100000|2025-05-07 19:45:00|22605.7|22575.7|22590.2|22560.2|22619.6|22589.6|22586|22556|0
1746647400000|2025-05-07 19:50:00|22587.9|22557.9|22594.6|22564.6|22598.4|22568.4|22572.2|22542.2|0
1746647700000|2025-05-07 19:55:00|22595.4|22565.4|22573.4|22543.4|22602.7|22572.7|22572.3|22542.3|0
1746648000000|2025-05-07 20:00:00|22573.7|22543.7|22580.7|22550.7|22602.4|22572.4|22573.7|22543.7|0
1746648300000|2025-05-07 20:05:00|22581.2|22551.2|22567.2|22537.2|22585.4|22555.4|22563.1|22533.1|0
1746648600000|2025-05-07 20:10:00|22566.7|22536.7|22584.5|22554.5|22586.3|22556.3|22566.1|22536.1|0
1746648900000|2025-05-07 20:15:00|22584|22554|22582.8|22552.8|22588|22558|22579.9|22549.9|0
1746649200000|2025-05-07 20:20:00|22582.2|22552.2|22573.4|22543.4|22582.2|22552.2|22570.5|22540.5|0
1746649500000|2025-05-07 20:25:00|22572.9|22542.9|22569.3|22539.3|22575.8|22545.8|22565.8|22535.8|0
1746649800000|2025-05-07 20:30:00|22568.7|22538.7|22567|22537|22569.3|22539.3|22564.6|22534.6|0
1746650100000|2025-05-07 20:35:00|22567.5|22537.5|22571.7|22541.7|22572.2|22542.2|22564.6|22534.6|0
1746650400000|2025-05-07 20:40:00|22572.2|22542.2|22569.9|22539.9|22572.8|22542.8|22567.5|22537.5|0
1746650700000|2025-05-07 20:45:00|22570.4|22540.4|22573.4|22543.4|22574|22544|22567.5|22537.5|0
1746651000000|2025-05-07 20:50:00|22572.9|22542.9|22569.9|22539.9|22575.2|22545.2|22569.9|22539.9|0
1746651300000|2025-05-07 20:55:00|22569.3|22539.3|22572.4|22542.4|22572.8|22542.8|22569.3|22539.3|0
1746651600000|2025-05-07 21:00:00|22573.4|22543.4|22574.4|22544.4|22575.9|22545.9|22573.4|22543.4|0
1746651900000|2025-05-07 21:05:00|22574.6|22544.6|22575.2|22545.2|22575.4|22545.4|22574.2|22544.2|0
1746652200000|2025-05-07 21:10:00|22574.9|22544.9|22574.7|22544.7|22575.9|22545.9|22574.7|22544.7|0
1746652500000|2025-05-07 21:15:00|22575.3|22545.3|22574.7|22544.7|22575.3|22545.3|22574.4|22544.4|0
1746652800000|2025-05-07 21:20:00|22574.3|22544.3|22573.7|22543.7|22574.8|22544.8|22572.3|22542.3|0
1746653100000|2025-05-07 21:25:00|22573.3|22543.3|22572.6|22542.6|22574.1|22544.1|22572.6|22542.6|0
1746653400000|2025-05-07 21:30:00|22572.2|22542.2|22570.3|22540.3|22573.1|22543.1|22570.3|22540.3|0
1746653700000|2025-05-07 21:35:00|22570.4|22540.4|22569|22539|22571.8|22541.8|22569|22539|0
1746654000000|2025-05-07 21:40:00|22569.2|22539.2|22568|22538|22571.3|22541.3|22568|22538|0
1746654300000|2025-05-07 21:45:00|22568.1|22538.1|22572.3|22542.3|22573.2|22543.2|22568|22538|0
1746654600000|2025-05-07 21:50:00|22572.2|22542.2|22572.1|22542.1|22574.1|22544.1|22572.1|22542.1|0
1746654900000|2025-05-07 21:55:00|22571.9|22541.9|22568.9|22538.9|22572.5|22542.5|22568.6|22538.6|0
1746655200000|2025-05-07 22:00:00|22560.9|22530.9|22553.5|22523.5|22567|22537|22550.5|22520.5|0
1746655500000|2025-05-07 22:05:00|22553.7|22523.7|22561.1|22531.1|22565.5|22535.5|22553.2|22523.2|0
1746655800000|2025-05-07 22:10:00|22561.4|22531.4|22563.7|22533.7|22567.3|22537.3|22559.6|22529.6|0
1746656100000|2025-05-07 22:15:00|22564|22534|22558.7|22528.7|22564|22534|22555.5|22525.5|0
1746656400000|2025-05-07 22:20:00|22559|22529|22565.5|22535.5|22567|22537|22554.6|22524.6|0
1746656700000|2025-05-07 22:25:00|22565.8|22535.8|22572.2|22542.2|22572.5|22542.5|22565.8|22535.8|0
1746657000000|2025-05-07 22:30:00|22572.5|22542.5|22573.1|22543.1|22576.1|22546.1|22572.5|22542.5|0
1746657300000|2025-05-07 22:35:00|22573.4|22543.4|22578.1|22548.1|22579.3|22549.3|22572.5|22542.5|0
1746657600000|2025-05-07 22:40:00|22578.4|22548.4|22577.2|22547.2|22579.9|22549.9|22576.4|22546.4|0
1746657900000|2025-05-07 22:45:00|22577.5|22547.5|22574.6|22544.6|22580.2|22550.2|22574|22544|0
1746658200000|2025-05-07 22:50:00|22575.1|22545.1|22577|22547|22577.2|22547.2|22573.4|22543.4|0
1746658500000|2025-05-07 22:55:00|22576.7|22546.7|22574.6|22544.6|22578.7|22548.7|22573.7|22543.7|0
1746658800000|2025-05-07 23:00:00|22575.1|22545.1|22583.4|22553.4|22583.4|22553.4|22573.7|22543.7|0
1746659100000|2025-05-07 23:05:00|22583.7|22553.7|22581.3|22551.3|22585.7|22555.7|22577|22547|0
1746659400000|2025-05-07 23:10:00|22581.6|22551.6|22582.2|22552.2|22583.4|22553.4|22580.5|22550.5|0
1746659700000|2025-05-07 23:15:00|22581.9|22551.9|22582.2|22552.2|22583.4|22553.4|22581.6|22551.6|0
1746660000000|2025-05-07 23:20:00|22582.8|22552.8|22582.2|22552.2|22583.4|22553.4|22580.5|22550.5|0
1746660300000|2025-05-07 23:25:00|22582.5|22552.5|22587.5|22557.5|22587.8|22557.8|22581.9|22551.9|0
1746660600000|2025-05-07 23:30:00|22587|22557|22583.7|22553.7|22591|22561|22583.7|22553.7|0
1746660900000|2025-05-07 23:35:00|22584|22554|22585.4|22555.4|22586.6|22556.6|22582.2|22552.2|0
1746661200000|2025-05-07 23:40:00|22585.2|22555.2|22575.8|22545.8|22585.4|22555.4|22575.2|22545.2|0
1746661500000|2025-05-07 23:45:00|22576|22546|22577|22547|22578.7|22548.7|22574|22544|0
1746661800000|2025-05-07 23:50:00|22576.7|22546.7|22577.5|22547.5|22579.3|22549.3|22575.5|22545.5|0
1746662100000|2025-05-07 23:55:00|22577|22547|22576.7|22546.7|22579.6|22549.6|22576.4|22546.4|0
1746662400000|2025-05-08 00:00:00|22577.2|22547.2|22590.1|22560.1|22591.9|22561.9|22577.2|22547.2|0
1746662700000|2025-05-08 00:05:00|22590.4|22560.4|22593.9|22563.9|22594.5|22564.5|22585.7|22555.7|0
1746663000000|2025-05-08 00:10:00|22593.7|22563.7|22590.1|22560.1|22593.7|22563.7|22584|22554|0
1746663300000|2025-05-08 00:15:00|22590.4|22560.4|22585.5|22555.5|22590.4|22560.4|22582|22552|0
1746663600000|2025-05-08 00:20:00|22585.8|22555.8|22591.6|22561.6|22591.8|22561.8|22577.6|22547.6|0
1746663900000|2025-05-08 00:25:00|22591|22561|22596.2|22566.2|22596.4|22566.4|22588.6|22558.6|0
1746664200000|2025-05-08 00:30:00|22595.6|22565.6|22595.9|22565.9|22598|22568|22590.8|22560.8|0
1746664500000|2025-05-08 00:35:00|22596.1|22566.1|22584.1|22554.1|22596.1|22566.1|22581.6|22551.6|0
1746664800000|2025-05-08 00:40:00|22583.8|22553.8|22572.6|22542.6|22584.6|22554.6|22571.8|22541.8|0
1746665100000|2025-05-08 00:45:00|22572.3|22542.3|22578.5|22548.5|22579.2|22549.2|22570.2|22540.2|0
1746665400000|2025-05-08 00:50:00|22578.2|22548.2|22567.3|22537.3|22580.1|22550.1|22566.2|22536.2|0
1746665700000|2025-05-08 00:55:00|22567.5|22537.5|22605.2|22575.2|22626|22596|22565.9|22535.9|0
1746666000000|2025-05-08 01:00:00|22604.9|22574.9|22624.8|22594.8|22631.6|22601.6|22604.9|22574.9|0
1746666300000|2025-05-08 01:05:00|22624.5|22594.5|22647.7|22617.7|22651.6|22621.6|22620.3|22590.3|0
1746666600000|2025-05-08 01:10:00|22647.5|22617.5|22636.1|22606.1|22655.4|22625.4|22632.9|22602.9|0
1746666900000|2025-05-08 01:15:00|22636.3|22606.3|22606.5|22601.5|22667.5|22662.5|22592.5|22587.5|1458
1746667200000|2025-05-08 01:20:00|22607|22602|22645|22640|22649.5|22644.5|22604|22599|891
1746667500000|2025-05-08 01:25:00|22645.5|22640.5|22636.5|22631.5|22645.5|22640.5|22620.5|22615.5|323
1746667800000|2025-05-08 01:30:00|22635.5|22630.5|22689|22684|22713.5|22708.5|22617|22612|3806
1746668100000|2025-05-08 01:35:00|22686|22681|22755.5|22750.5|22762.5|22757.5|22665.5|22660.5|2795
1746668400000|2025-05-08 01:40:00|22756|22751|22745.5|22740.5|22798|22793|22739|22734|2273
1746668700000|2025-05-08 01:45:00|22747|22742|22762.5|22757.5|22771.5|22766.5|22712.5|22707.5|1755
1746669000000|2025-05-08 01:50:00|22760.5|22755.5|22762.5|22757.5|22766|22761|22720|22715|1340
1746669300000|2025-05-08 01:55:00|22761.5|22756.5|22816|22811|22819.5|22814.5|22753.5|22748.5|1814
1746669600000|2025-05-08 02:00:00|22812.5|22807.5|22809|22804|22838.5|22833.5|22792|22787|2466
1746669900000|2025-05-08 02:05:00|22808.5|22803.5|22821.3|22816.3|22837.3|22832.3|22797.5|22792.5|1244
1746670200000|2025-05-08 02:10:00|22819.8|22814.8|22785.3|22780.3|22825.8|22820.8|22779.3|22774.3|1082
1746670500000|2025-05-08 02:15:00|22785.8|22780.8|22836.3|22831.3|22848.3|22843.3|22782.3|22777.3|1459
1746670800000|2025-05-08 02:20:00|22835.8|22830.8|22840.3|22835.3|22858.8|22853.8|22829.3|22824.3|1273
1746671100000|2025-05-08 02:25:00|22840.8|22835.8|22901.3|22896.3|22910.8|22905.8|22840.8|22835.8|1878
1746671400000|2025-05-08 02:30:00|22900.8|22895.8|22890.8|22885.8|22912.3|22907.3|22881.3|22876.3|1503
1746671700000|2025-05-08 02:35:00|22891.3|22886.3|22885.3|22880.3|22912.8|22907.8|22877.3|22872.3|1240
1746672000000|2025-05-08 02:40:00|22884.8|22879.8|22862.3|22857.3|22901.3|22896.3|22860.3|22855.3|1223
1746672300000|2025-05-08 02:45:00|22861.3|22856.3|22899.8|22894.8|22921.3|22916.3|22855.3|22850.3|1639
1746672600000|2025-05-08 02:50:00|22899.3|22894.3|22858.8|22853.8|22913.3|22908.3|22851.3|22846.3|1173
1746672900000|2025-05-08 02:55:00|22857.8|22852.8|22924.8|22919.8|22933.3|22928.3|22857.8|22852.8|1139
1746673200000|2025-05-08 03:00:00|22925.3|22920.3|22935.3|22930.3|22949.3|22944.3|22921.3|22916.3|1535
1746673500000|2025-05-08 03:05:00|22938.3|22933.3|22961.3|22956.3|22961.8|22956.8|22925.8|22920.8|1331
1746673800000|2025-05-08 03:10:00|22962.3|22957.3|22949.8|22944.8|22977.3|22972.3|22940.8|22935.8|956
1746674100000|2025-05-08 03:15:00|22949.3|22944.3|22959.3|22954.3|22972.3|22967.3|22938.3|22933.3|780
1746674400000|2025-05-08 03:20:00|22959.8|22954.8|22958.3|22953.3|22981.8|22976.8|22950.3|22945.3|1028
1746674700000|2025-05-08 03:25:00|22958.8|22953.8|22963.3|22958.3|22968.8|22963.8|22946.8|22941.8|751
1746675000000|2025-05-08 03:30:00|22965.3|22960.3|22985.3|22980.3|22996.3|22991.3|22965.3|22960.3|986
1746675300000|2025-05-08 03:35:00|22985.8|22980.8|22950.3|22945.3|22987.8|22982.8|22944.3|22939.3|527
1746675600000|2025-05-08 03:40:00|22949.8|22944.8|22955.3|22950.3|22959.3|22954.3|22939.3|22934.3|463
1746675900000|2025-05-08 03:45:00|22955.8|22950.8|22951.3|22946.3|22968.3|22963.3|22948.3|22943.3|346
1746676200000|2025-05-08 03:50:00|22950.8|22945.8|22961.8|22956.8|22975.3|22970.3|22947.8|22942.8|554
1746676500000|2025-05-08 03:55:00|22962.3|22957.3|22961.8|22956.8|22972.8|22967.8|22958.8|22953.8|294
1746676800000|2025-05-08 04:00:00|22973.8|22943.8|22971.1|22941.1|22973.8|22943.8|22968.7|22938.7|2
1746677100000|2025-05-08 04:05:00|22971.4|22941.4|22978.4|22948.4|22978.7|22948.7|22971.1|22941.1|0
1746677400000|2025-05-08 04:10:00|22978.7|22948.7|22977.1|22947.1|22979|22949|22976.5|22946.5|0
1746677700000|2025-05-08 04:15:00|22976.8|22946.8|22979.8|22949.8|22980.4|22950.4|22976.5|22946.5|0
1746678000000|2025-05-08 04:20:00|22980.1|22950.1|22972|22942|22980.1|22950.1|22971.4|22941.4|0
1746678300000|2025-05-08 04:25:00|22972.3|22942.3|22970.8|22940.8|22973.1|22943.1|22967.6|22937.6|0
1746678600000|2025-05-08 04:30:00|22970.9|22940.9|22973.9|22943.9|22975|22945|22970.7|22940.7|0
1746678900000|2025-05-08 04:35:00|22973.6|22943.6|22977.2|22947.2|22977.7|22947.7|22973.6|22943.6|0
1746679200000|2025-05-08 04:40:00|22978|22948|22980.6|22950.6|22981.4|22951.4|22976.3|22946.3|0
1746679500000|2025-05-08 04:45:00|22980.4|22950.4|22978.5|22948.5|22981.2|22951.2|22977.8|22947.8|0
1746679800000|2025-05-08 04:50:00|22978.8|22948.8|22977.4|22947.4|22981.3|22951.3|22977.2|22947.2|0
1746680100000|2025-05-08 04:55:00|22977.7|22947.7|22976.3|22946.3|22981.7|22951.7|22976|22946|3
1746680400000|2025-05-08 05:00:00|22976|22946|22921.3|22916.3|22976|22954.8|22914.8|22909.8|1483
1746680700000|2025-05-08 05:05:00|22921.8|22916.8|22894.3|22889.3|22934.3|22929.3|22880.3|22875.3|1024
1746681000000|2025-05-08 05:10:00|22893.8|22888.8|22859.3|22854.3|22911.3|22906.3|22858.8|22853.8|1045
1746681300000|2025-05-08 05:15:00|22858.3|22853.3|22835.3|22830.3|22865.3|22860.3|22832.8|22827.8|1057
1746681600000|2025-05-08 05:20:00|22834.8|22829.8|22865.8|22860.8|22871.3|22866.3|22834.8|22829.8|829
1746681900000|2025-05-08 05:25:00|22865.3|22860.3|22828.8|22823.8|22869.8|22864.8|22828.8|22823.8|625
1746682200000|2025-05-08 05:30:00|22827.8|22822.8|22826.8|22821.8|22835.8|22830.8|22809.8|22804.8|956
1746682500000|2025-05-08 05:35:00|22827.3|22822.3|22835.3|22830.3|22843.3|22838.3|22820.3|22815.3|605
1746682800000|2025-05-08 05:40:00|22834.8|22829.8|22825.3|22820.3|22845.3|22840.3|22814.8|22809.8|471
1746683100000|2025-05-08 05:45:00|22823.3|22818.3|22849.3|22844.3|22855.3|22850.3|22819.3|22814.3|550
1746683400000|2025-05-08 05:50:00|22848.8|22843.8|22827.8|22822.8|22858.8|22853.8|22824.8|22819.8|597
1746683700000|2025-05-08 05:55:00|22828.8|22823.8|22864.8|22859.8|22867.3|22862.3|22828.3|22823.3|508
1746684000000|2025-05-08 06:00:00|22864.3|22859.3|22862.8|22857.8|22866.3|22861.3|22852.8|22847.8|612
1746684300000|2025-05-08 06:05:00|22863.3|22858.3|22868.3|22863.3|22883.8|22878.8|22849.3|22844.3|718
1746684600000|2025-05-08 06:10:00|22868.8|22863.8|22862.3|22857.3|22873.3|22868.3|22856.3|22851.3|277
1746684900000|2025-05-08 06:15:00|22861.3|22856.3|22855.3|22850.3|22870.8|22865.8|22836.8|22831.8|566
1746685200000|2025-05-08 06:20:00|22854.8|22849.8|22818.3|22813.3|22857.8|22852.8|22815.8|22810.8|626
1746685500000|2025-05-08 06:25:00|22817.8|22812.8|22825.3|22820.3|22835.8|22830.8|22816.8|22811.8|535
1746685800000|2025-05-08 06:30:00|22825.8|22820.8|22812.3|22807.3|22833.3|22828.3|22811.3|22806.3|609
1746686100000|2025-05-08 06:35:00|22811.8|22806.8|22784.8|22779.8|22817.8|22812.8|22781.3|22776.3|1158
1746686400000|2025-05-08 06:40:00|22785.3|22780.3|22808.3|22803.3|22814.8|22809.8|22779.8|22774.8|557
1746686700000|2025-05-08 06:45:00|22808.8|22803.8|22790.3|22785.3|22809.3|22804.3|22786.3|22781.3|391
1746687000000|2025-05-08 06:50:00|22789.8|22784.8|22776.8|22771.8|22799.3|22794.3|22774.3|22769.3|518
1746687300000|2025-05-08 06:55:00|22775.8|22770.8|22779.3|22774.3|22789.3|22784.3|22774.8|22769.8|460
1746687600000|2025-05-08 07:00:00|22778.3|22773.3|22746.3|22741.3|22780.8|22775.8|22744.3|22739.3|1104
1746687900000|2025-05-08 07:05:00|22745.8|22740.8|22752.3|22747.3|22755.3|22750.3|22731.3|22726.3|667
1746688200000|2025-05-08 07:10:00|22751.8|22746.8|22777.8|22772.8|22779.8|22774.8|22741.3|22736.3|680
1746688500000|2025-05-08 07:15:00|22777.3|22772.3|22789.3|22784.3|22791.3|22786.3|22773.8|22768.8|442
1746688800000|2025-05-08 07:20:00|22789.8|22784.8|22786.3|22781.3|22796.8|22791.8|22782.3|22777.3|474
1746689100000|2025-05-08 07:25:00|22786.8|22781.8|22796.3|22791.3|22798.8|22793.8|22786.3|22781.3|483
1746689400000|2025-05-08 07:30:00|22795.8|22790.8|22785.3|22780.3|22803.3|22798.3|22779.8|22774.8|545
1746689700000|2025-05-08 07:35:00|22784.8|22779.8|22799.3|22794.3|22806.8|22801.8|22780.8|22775.8|386
1746690000000|2025-05-08 07:40:00|22799.8|22794.8|22790.3|22785.3|22799.8|22794.8|22780.3|22775.3|297
1746690300000|2025-05-08 07:45:00|22790.8|22785.8|22768.3|22763.3|22795.3|22790.3|22759.3|22754.3|1182
1746690600000|2025-05-08 07:50:00|22767.3|22762.3|22771.3|22766.3|22776.8|22771.8|22762.8|22757.8|694
1746690900000|2025-05-08 07:55:00|22771.8|22766.8|22770.3|22765.3|22776.8|22771.8|22767.3|22762.3|761
1746691200000|2025-05-08 08:00:00|22769.3|22764.3|22780.3|22775.3|22780.8|22775.8|22757.8|22752.8|612
1746691500000|2025-05-08 08:05:00|22779.8|22774.8|22785.8|22780.8|22785.8|22780.8|22769.3|22764.3|716
1746691800000|2025-05-08 08:10:00|22786.3|22781.3|22799.3|22794.3|22800.8|22795.8|22778.8|22773.8|688
1746692100000|2025-05-08 08:15:00|22799.8|22794.8|22809.3|22804.3|22811.8|22806.8|22794.3|22789.3|737
1746692400000|2025-05-08 08:20:00|22809.8|22804.8|22820.8|22815.8|22824.3|22819.3|22808.8|22803.8|479
1746692700000|2025-05-08 08:25:00|22821.3|22816.3|22832.8|22827.8|22832.8|22827.8|22819.8|22814.8|618
1746693000000|2025-05-08 08:30:00|22835.3|22830.3|22843.7|22813.7|22844.4|22830.3|22835.3|22811.8|154
1746693300000|2025-05-08 08:35:00|22843.4|22813.4|22844.4|22814.4|22845|22815|22841.8|22811.8|0
1746693600000|2025-05-08 08:40:00|22844.3|22814.3|22846.2|22816.2|22846.9|22816.9|22842.7|22812.7|0
1746693900000|2025-05-08 08:45:00|22846.7|22816.7|22850.3|22820.3|22850.8|22820.8|22845.1|22815.1|0
1746694200000|2025-05-08 08:50:00|22850.8|22820.8|22852.9|22822.9|22855|22825|22849.7|22819.7|0
1746694500000|2025-05-08 08:55:00|22852.6|22822.6|22853.8|22823.8|22855.1|22825.1|22850.8|22820.8|0
1746694800000|2025-05-08 09:00:00|22854|22824|22854.8|22824.8|22855.9|22825.9|22852.4|22822.4|0
1746695100000|2025-05-08 09:05:00|22854.5|22824.5|22851.9|22821.9|22854.5|22824.5|22851|22821|0
1746695400000|2025-05-08 09:10:00|22851.6|22821.6|22850.7|22820.7|22853.4|22823.4|22850.7|22820.7|0
1746695700000|2025-05-08 09:15:00|22851|22821|22842.3|22834.3|22851|22838.3|22819.8|22811.8|154
1746696000000|2025-05-08 09:20:00|22841.3|22833.3|22827.8|22819.8|22847.3|22839.3|22827.3|22819.3|59
1746696300000|2025-05-08 09:25:00|22827.3|22819.3|22818.8|22810.8|22829.8|22821.8|22812.3|22804.3|114
1746696600000|2025-05-08 09:30:00|22818.3|22810.3|22816.3|22808.3|22820.8|22812.8|22807.8|22799.8|105
1746696900000|2025-05-08 09:35:00|22815.8|22807.8|22805.8|22797.8|22820.8|22812.8|22804.3|22796.3|61
1746697200000|2025-05-08 09:40:00|22805.3|22797.3|22811.8|22803.8|22812.8|22804.8|22798.3|22790.3|62
1746697500000|2025-05-08 09:45:00|22812.3|22804.3|22822.8|22814.8|22823.3|22815.3|22808.8|22800.8|51
1746697800000|2025-05-08 09:50:00|22823.3|22815.3|22819.3|22811.3|22825.3|22817.3|22812.3|22804.3|51
1746698100000|2025-05-08 09:55:00|22818.3|22810.3|22804.8|22796.8|22818.3|22810.3|22796.8|22788.8|103
1746698400000|2025-05-08 10:00:00|22804.3|22796.3|22798.8|22790.8|22806.3|22798.3|22797.3|22789.3|58
1746698700000|2025-05-08 10:05:00|22799.3|22791.3|22795.3|22787.3|22807.3|22799.3|22792.3|22784.3|66
1746699000000|2025-05-08 10:10:00|22795.8|22787.8|22798.8|22790.8|22806.8|22798.8|22795.8|22787.8|47
1746699300000|2025-05-08 10:15:00|22798.3|22790.3|22801.3|22793.3|22803.8|22795.8|22793.3|22785.3|38
1746699600000|2025-05-08 10:20:00|22801.8|22793.8|22801.8|22793.8|22811.8|22803.8|22797.8|22789.8|95
1746699900000|2025-05-08 10:25:00|22802.3|22794.3|22799.8|22791.8|22804.8|22796.8|22799.8|22791.8|27
1746700200000|2025-05-08 10:30:00|22797.8|22789.8|22793.8|22785.8|22801.3|22793.3|22791.8|22783.8|86
1746700500000|2025-05-08 10:35:00|22794.3|22786.3|22797.8|22789.8|22801.8|22793.8|22789.8|22781.8|37
1746700800000|2025-05-08 10:40:00|22795.8|22787.8|22798.8|22790.8|22801.8|22793.8|22794.3|22786.3|40
1746701100000|2025-05-08 10:45:00|22798.3|22790.3|22785.8|22777.8|22798.3|22790.3|22784.8|22776.8|71
1746701400000|2025-05-08 10:50:00|22786.3|22778.3|22785.8|22777.8|22790.3|22782.3|22783.8|22775.8|33
1746701700000|2025-05-08 10:55:00|22785.3|22777.3|22779.8|22771.8|22791.3|22783.3|22777.8|22769.8|49
1746702000000|2025-05-08 11:00:00|22779.3|22771.3|22786.3|22778.3|22786.3|22778.3|22775.3|22767.3|119
1746702300000|2025-05-08 11:05:00|22785.8|22777.8|22793.8|22785.8|22797.3|22789.3|22785.3|22777.3|51
1746702600000|2025-05-08 11:10:00|22794.3|22786.3|22804.3|22796.3|22806.3|22798.3|22794.3|22786.3|50
1746702900000|2025-05-08 11:15:00|22803.8|22795.8|22810.8|22802.8|22811.3|22803.3|22796.3|22788.3|31
1746703200000|2025-05-08 11:20:00|22811.8|22803.8|22812.8|22804.8|22816.3|22808.3|22804.3|22796.3|43
1746703500000|2025-05-08 11:25:00|22811.3|22803.3|22801.3|22793.3|22812.3|22804.3|22797.8|22789.8|40
1746703800000|2025-05-08 11:30:00|22800.8|22792.8|22788.3|22780.3|22802.3|22794.3|22786.3|22778.3|15
1746704100000|2025-05-08 11:35:00|22788.8|22780.8|22790.3|22782.3|22795.3|22787.3|22785.8|22777.8|71
1746704400000|2025-05-08 11:40:00|22791.3|22783.3|22790.8|22782.8|22794.8|22786.8|22788.3|22780.3|24
1746704700000|2025-05-08 11:45:00|22790.3|22782.3|22798.3|22790.3|22799.3|22791.3|22788.3|22780.3|32
1746705000000|2025-05-08 11:50:00|22798.8|22790.8|22806.8|22798.8|22811.3|22803.3|22797.3|22789.3|21
1746705300000|2025-05-08 11:55:00|22807.8|22799.8|22815.3|22807.3|22816.8|22808.8|22807.8|22799.8|42
1746705600000|2025-05-08 12:00:00|22815.8|22807.8|22828.8|22820.8|22832.3|22824.3|22813.3|22805.3|59
1746705900000|2025-05-08 12:05:00|22829.3|22821.3|22832.8|22824.8|22836.8|22828.8|22820.3|22812.3|95
1746706200000|2025-05-08 12:10:00|22833.3|22825.3|22843.3|22835.3|22846.3|22838.3|22832.8|22824.8|122
1746706500000|2025-05-08 12:15:00|22843.8|22835.8|22840.3|22832.3|22850.8|22842.8|22833.8|22825.8|101
1746706800000|2025-05-08 12:20:00|22839.8|22831.8|22841.8|22833.8|22846.3|22838.3|22836.8|22828.8|53
1746707100000|2025-05-08 12:25:00|22841.3|22833.3|22840.8|22832.8|22850.3|22842.3|22840.3|22832.3|104
1746707400000|2025-05-08 12:30:00|22841.3|22833.3|22838.8|22830.8|22848.3|22840.3|22834.3|22826.3|103
1746707700000|2025-05-08 12:35:00|22838.3|22830.3|22809.3|22801.3|22838.3|22830.3|22807.8|22799.8|299
1746708000000|2025-05-08 12:40:00|22808.8|22800.8|22814.3|22806.3|22827.3|22819.3|22805.8|22797.8|166
1746708300000|2025-05-08 12:45:00|22813.8|22805.8|22816.8|22808.8|22831.3|22823.3|22813.3|22805.3|79
1746708600000|2025-05-08 12:50:00|22816.3|22808.3|22802.8|22794.8|22817.3|22809.3|22799.3|22791.3|100
1746708900000|2025-05-08 12:55:00|22802.3|22794.3|22801.8|22793.8|22805.3|22797.3|22793.3|22785.3|84
1746709200000|2025-05-08 13:00:00|22801.3|22793.3|22822.3|22814.3|22826.8|22818.8|22801.3|22793.3|85
1746709500000|2025-05-08 13:05:00|22822.8|22814.8|22833.8|22825.8|22838.8|22830.8|22822.3|22814.3|134
1746709800000|2025-05-08 13:10:00|22834.3|22826.3|22835.3|22827.3|22839.3|22831.3|22823.8|22815.8|93
1746710100000|2025-05-08 13:15:00|22834.8|22826.8|22836.8|22828.8|22839.3|22831.3|22822.3|22814.3|61
1746710400000|2025-05-08 13:20:00|22837.3|22829.3|22834.8|22826.8|22839.8|22831.8|22827.8|22819.8|58
1746710700000|2025-05-08 13:25:00|22835.3|22827.3|22840.3|22832.3|22840.3|22832.3|22827.8|22819.8|87
1746711000000|2025-05-08 13:30:00|22840.8|22832.8|22759.8|22751.8|22841.3|22833.3|22758.8|22750.8|904
1746711300000|2025-05-08 13:35:00|22760.3|22752.3|22690.3|22682.3|22763.3|22755.3|22688.3|22680.3|679
1746711600000|2025-05-08 13:40:00|22690.8|22682.8|22711.8|22703.8|22722.3|22714.3|22690.8|22682.8|530
1746711900000|2025-05-08 13:45:00|22712.3|22704.3|22739.8|22731.8|22742.3|22734.3|22699.8|22691.8|228
1746712200000|2025-05-08 13:50:00|22739.3|22731.3|22728.8|22720.8|22740.8|22732.8|22719.8|22711.8|174
1746712500000|2025-05-08 13:55:00|22729.3|22721.3|22735.8|22727.8|22738.8|22730.8|22725.8|22717.8|176
1746712800000|2025-05-08 14:00:00|22737.3|22729.3|22726.8|22718.8|22754.3|22746.3|22726.8|22718.8|275
1746713100000|2025-05-08 14:05:00|22727.3|22719.3|22718.3|22710.3|22734.8|22726.8|22711.8|22703.8|223
1746713400000|2025-05-08 14:10:00|22717.8|22709.8|22736.3|22728.3|22737.3|22729.3|22709.8|22701.8|248
1746713700000|2025-05-08 14:15:00|22737.3|22729.3|22739.3|22731.3|22749.3|22741.3|22733.3|22725.3|83
1746714000000|2025-05-08 14:20:00|22738.8|22730.8|22746.3|22738.3|22753.3|22745.3|22735.8|22727.8|124
1746714300000|2025-05-08 14:25:00|22745.8|22737.8|22725.3|22717.3|22750.8|22742.8|22722.8|22714.8|73
1746714600000|2025-05-08 14:30:00|22725.8|22717.8|22734.8|22726.8|22735.8|22727.8|22712.3|22704.3|132
1746714900000|2025-05-08 14:35:00|22735.3|22727.3|22726.8|22718.8|22738.8|22730.8|22722.3|22714.3|85
1746715200000|2025-05-08 14:40:00|22726.3|22718.3|22735.3|22727.3|22735.3|22727.3|22717.8|22709.8|103
1746715500000|2025-05-08 14:45:00|22734.8|22726.8|22716.8|22708.8|22736.8|22728.8|22715.8|22707.8|133
1746715800000|2025-05-08 14:50:00|22716.3|22708.3|22699.8|22691.8|22716.8|22708.8|22685.8|22677.8|296
1746716100000|2025-05-08 14:55:00|22700.3|22692.3|22691.3|22683.3|22704.3|22696.3|22680.8|22672.8|239
1746716400000|2025-05-08 15:00:00|22691.8|22683.8|22687.3|22679.3|22701.3|22693.3|22685.3|22677.3|262
1746716700000|2025-05-08 15:05:00|22686.8|22678.8|22708.3|22700.3|22713.3|22705.3|22684.3|22676.3|165
1746717000000|2025-05-08 15:10:00|22708.8|22700.8|22717.8|22709.8|22719.3|22711.3|22704.8|22696.8|245
1746717300000|2025-05-08 15:15:00|22717.3|22709.3|22718.3|22710.3|22720.3|22712.3|22713.8|22705.8|239
1746717600000|2025-05-08 15:20:00|22717.3|22709.3|22763.8|22755.8|22769.3|22761.3|22711.8|22703.8|695
1746717900000|2025-05-08 15:25:00|22762.3|22754.3|22802.3|22794.3|22815.3|22807.3|22757.8|22749.8|505
1746718200000|2025-05-08 15:30:00|22803.8|22795.8|22815.8|22807.8|22819.3|22811.3|22776.3|22768.3|399
1746718500000|2025-05-08 15:35:00|22816.3|22808.3|22832.8|22824.8|22832.8|22824.8|22813.8|22805.8|367
1746718800000|2025-05-08 15:40:00|22833.3|22825.3|22864.8|22856.8|22868.3|22860.3|22833.3|22825.3|436
1746719100000|2025-05-08 15:45:00|22865.3|22857.3|22851.8|22843.8|22874.8|22866.8|22847.3|22839.3|322
1746719400000|2025-05-08 15:50:00|22850.8|22842.8|22858.3|22850.3|22864.8|22856.8|22835.8|22827.8|296
1746719700000|2025-05-08 15:55:00|22857.8|22849.8|22842.3|22834.3|22858.3|22850.3|22831.3|22823.3|166
1746720000000|2025-05-08 16:00:00|22841.8|22833.8|22837.3|22829.3|22847.3|22839.3|22827.8|22819.8|131
1746720300000|2025-05-08 16:05:00|22839.3|22831.3|22839.3|22831.3|22841.3|22833.3|22831.8|22823.8|57
1746720600000|2025-05-08 16:10:00|22838.8|22830.8|22815.8|22807.8|22838.8|22830.8|22815.8|22807.8|94
1746720900000|2025-05-08 16:15:00|22813.8|22805.8|22816.3|22808.3|22827.3|22819.3|22812.8|22804.8|114
1746721200000|2025-05-08 16:20:00|22816.8|22808.8|22822.8|22814.8|22824.8|22816.8|22809.3|22801.3|84
1746721500000|2025-05-08 16:25:00|22822.3|22814.3|22823.3|22815.3|22826.3|22818.3|22817.3|22809.3|62
1746721800000|2025-05-08 16:30:00|22822.8|22814.8|22837.3|22829.3|22839.3|22831.3|22818.3|22810.3|67
1746722100000|2025-05-08 16:35:00|22836.3|22828.3|22824.3|22816.3|22836.8|22828.8|22820.3|22812.3|76
1746722400000|2025-05-08 16:40:00|22824.8|22816.8|22847.3|22839.3|22847.8|22839.8|22824.3|22816.3|88
1746722700000|2025-05-08 16:45:00|22847.8|22839.8|22869.3|22861.3|22870.3|22862.3|22842.3|22834.3|149
1746723000000|2025-05-08 16:50:00|22868.8|22860.8|22884.3|22876.3|22887.8|22879.8|22868.3|22860.3|150
1746723300000|2025-05-08 16:55:00|22883.8|22875.8|22884.3|22876.3|22888.3|22880.3|22881.3|22873.3|82
1746723600000|2025-05-08 17:00:00|22885.8|22877.8|22867.3|22859.3|22885.8|22877.8|22861.3|22853.3|86
1746723900000|2025-05-08 17:05:00|22866.8|22858.8|22848.8|22840.8|22868.3|22860.3|22846.3|22838.3|63
1746724200000|2025-05-08 17:10:00|22848.3|22840.3|22848.8|22840.8|22850.3|22842.3|22838.3|22830.3|70
1746724500000|2025-05-08 17:15:00|22848.3|22840.3|22858.3|22850.3|22861.3|22853.3|22848.3|22840.3|98
1746724800000|2025-05-08 17:20:00|22857.8|22849.8|22858.3|22850.3|22861.3|22853.3|22850.8|22842.8|37
1746725100000|2025-05-08 17:25:00|22858.8|22850.8|22857.3|22849.3|22864.8|22856.8|22850.3|22842.3|63
1746725400000|2025-05-08 17:30:00|22857.8|22849.8|22846.3|22838.3|22864.8|22856.8|22844.3|22836.3|41
1746725700000|2025-05-08 17:35:00|22846.8|22838.8|22845.3|22837.3|22847.3|22839.3|22838.8|22830.8|46
1746726000000|2025-05-08 17:40:00|22845.8|22837.8|22849.8|22841.8|22852.3|22844.3|22842.3|22834.3|26
1746726300000|2025-05-08 17:45:00|22849.3|22841.3|22850.3|22842.3|22852.8|22844.8|22843.3|22835.3|58
1746726600000|2025-05-08 17:50:00|22849.8|22841.8|22852.8|22844.8|22853.8|22845.8|22844.3|22836.3|31
1746726900000|2025-05-08 17:55:00|22852.3|22844.3|22830.8|22822.8|22855.3|22847.3|22828.3|22820.3|51
1746727200000|2025-05-08 18:00:00|22830.3|22822.3|22828.8|22820.8|22838.3|22830.3|22823.8|22815.8|52
1746727500000|2025-05-08 18:05:00|22829.3|22821.3|22832.3|22824.3|22833.8|22825.8|22825.8|22817.8|62
1746727800000|2025-05-08 18:10:00|22831.8|22823.8|22829.3|22821.3|22835.8|22827.8|22826.8|22818.8|33
1746728100000|2025-05-08 18:15:00|22829.8|22821.8|22833.3|22825.3|22840.8|22832.8|22827.3|22819.3|53
1746728400000|2025-05-08 18:20:00|22832.8|22824.8|22814.3|22806.3|22833.3|22825.3|22812.8|22804.8|167
1746728700000|2025-05-08 18:25:00|22813.8|22805.8|22806.3|22798.3|22815.3|22807.3|22804.8|22796.8|33
1746729000000|2025-05-08 18:30:00|22806.8|22798.8|22814.3|22806.3|22815.3|22807.3|22806.8|22798.8|31
1746729300000|2025-05-08 18:35:00|22813.8|22805.8|22819.3|22811.3|22820.3|22812.3|22810.8|22802.8|54
1746729600000|2025-05-08 18:40:00|22819.8|22811.8|22825.8|22817.8|22827.3|22819.3|22819.3|22811.3|52
1746729900000|2025-05-08 18:45:00|22826.3|22818.3|22826.8|22818.8|22833.3|22825.3|22823.8|22815.8|111
1746730200000|2025-05-08 18:50:00|22826.3|22818.3|22824.3|22816.3|22828.3|22820.3|22819.8|22811.8|42
1746730500000|2025-05-08 18:55:00|22823.8|22815.8|22830.6|22800.6|22831.3|22823.3|22820.3|22800.6|68
1746730800000|2025-05-08 19:00:00|22830.8|22800.8|22830.3|22800.3|22831|22801|22827.1|22797.1|0
1746731100000|2025-05-08 19:05:00|22830.4|22800.4|22822.8|22792.8|22830.7|22800.7|22822.3|22792.3|0
1746731400000|2025-05-08 19:10:00|22823|22793|22822.1|22792.1|22826.4|22796.4|22821.1|22791.1|0
1746731700000|2025-05-08 19:15:00|22822.2|22792.2|22829.3|22799.3|22829.3|22799.3|22819.9|22789.9|0
1746732000000|2025-05-08 19:20:00|22831.7|22801.7|22864.2|22834.2|22864.6|22834.6|22831|22801|0
1746732300000|2025-05-08 19:25:00|22864.5|22834.5|22854.1|22824.1|22877.1|22847.1|22851.6|22821.6|0
1746732600000|2025-05-08 19:30:00|22854.4|22824.4|22852.2|22822.2|22858.1|22828.1|22847.1|22817.1|0
1746732900000|2025-05-08 19:35:00|22852.3|22822.3|22840.2|22810.2|22852.3|22822.3|22839.9|22809.9|0
1746733200000|2025-05-08 19:40:00|22840.3|22810.3|22841.7|22811.7|22844.9|22814.9|22838|22808|0
1746733500000|2025-05-08 19:45:00|22841.8|22811.8|22827.3|22797.3|22841.9|22811.9|22826.8|22796.8|0
1746733800000|2025-05-08 19:50:00|22827.1|22797.1|22823.5|22793.5|22828.4|22798.4|22817.3|22787.3|0
1746734100000|2025-05-08 19:55:00|22823.9|22793.9|22810.5|22780.5|22824.4|22794.4|22801.7|22771.7|0
1746734400000|2025-05-08 20:00:00|22811.1|22781.1|22823.3|22793.3|22826.9|22796.9|22806.9|22776.9|0
1746734700000|2025-05-08 20:05:00|22822.8|22792.8|22826.2|22796.2|22826.3|22796.3|22821|22791|0
1746735000000|2025-05-08 20:10:00|22826.3|22796.3|22808|22778|22826.3|22796.3|22808|22778|0
1746735300000|2025-05-08 20:15:00|22809.1|22779.1|22812.1|22782.1|22812.7|22782.7|22808.6|22778.6|0
1746735600000|2025-05-08 20:20:00|22812.7|22782.7|22807.4|22777.4|22813.3|22783.3|22805.7|22775.7|0
1746735900000|2025-05-08 20:25:00|22806.9|22776.9|22808.6|22778.6|22809.8|22779.8|22805.7|22775.7|0
1746736200000|2025-05-08 20:30:00|22809.2|22779.2|22812.7|22782.7|22813.3|22783.3|22808.6|22778.6|0
1746736500000|2025-05-08 20:35:00|22812.2|22782.2|22812.1|22782.1|22812.2|22782.2|22808.6|22778.6|0
1746736800000|2025-05-08 20:40:00|22811.6|22781.6|22812.7|22782.7|22816.3|22786.3|22811.5|22781.5|0
1746737100000|2025-05-08 20:45:00|22813.3|22783.3|22816.3|22786.3|22816.3|22786.3|22812.7|22782.7|0
1746737400000|2025-05-08 20:50:00|22815.7|22785.7|22815.1|22785.1|22816.8|22786.8|22813.3|22783.3|0
1746737700000|2025-05-08 20:55:00|22814.5|22784.5|22807.7|22777.7|22816.8|22786.8|22802.1|22772.1|0
1746738000000|2025-05-08 21:00:00|22807.8|22777.8|22811.9|22781.9|22812.2|22782.2|22807.8|22777.8|0
1746738300000|2025-05-08 21:05:00|22812|22782|22812|22782|22812.9|22782.9|22812|22782|0
1746738600000|2025-05-08 21:10:00|22812.2|22782.2|22811.7|22781.7|22812.7|22782.7|22810.7|22780.7|0
1746738900000|2025-05-08 21:15:00|22811.2|22781.2|22811.7|22781.7|22813.3|22783.3|22811.2|22781.2|0
1746739200000|2025-05-08 21:20:00|22811.8|22781.8|22813.4|22783.4|22813.6|22783.6|22811.7|22781.7|0
1746739500000|2025-05-08 21:25:00|22813.8|22783.8|22815|22785|22815.5|22785.5|22813.4|22783.4|0
1746739800000|2025-05-08 21:30:00|22814.9|22784.9|22818.3|22788.3|22818.3|22788.3|22814.9|22784.9|0
1746740100000|2025-05-08 21:35:00|22818.2|22788.2|22817|22787|22818.2|22788.2|22816.8|22786.8|0
1746740400000|2025-05-08 21:40:00|22818|22788|22815.6|22785.6|22818.8|22788.8|22815.6|22785.6|0
1746740700000|2025-05-08 21:45:00|22815.7|22785.7|22818.1|22788.1|22818.5|22788.5|22815.2|22785.2|0
1746741000000|2025-05-08 21:50:00|22818|22788|22817.7|22787.7|22818.5|22788.5|22817.1|22787.1|0
1746741300000|2025-05-08 21:55:00|22817.8|22787.8|22818.2|22788.2|22818.3|22788.3|22816.3|22786.3|0
1746741600000|2025-05-08 22:00:00|22818.1|22788.1|22803.9|22773.9|22819.5|22789.5|22803.6|22773.6|0
1746741900000|2025-05-08 22:05:00|22803.6|22773.6|22806|22776|22808.9|22778.9|22802.5|22772.5|0
1746742200000|2025-05-08 22:10:00|22806.2|22776.2|22808.3|22778.3|22809.5|22779.5|22802.5|22772.5|0
1746742500000|2025-05-08 22:15:00|22808.6|22778.6|22808.3|22778.3|22813.6|22783.6|22808.3|22778.3|0
1746742800000|2025-05-08 22:20:00|22808.9|22778.9|22818.3|22788.3|22818.3|22788.3|22806.6|22776.6|0
1746743100000|2025-05-08 22:25:00|22818.6|22788.6|22819.5|22789.5|22821.3|22791.3|22816.3|22786.3|0
1746743400000|2025-05-08 22:30:00|22817.9|22787.9|22811.3|22781.3|22817.9|22787.9|22809.5|22779.5|0
1746743700000|2025-05-08 22:35:00|22811.8|22781.8|22814.8|22784.8|22815.4|22785.4|22810.7|22780.7|0
1746744000000|2025-05-08 22:40:00|22814.5|22784.5|22820.7|22790.7|22821|22791|22813|22783|0
1746744300000|2025-05-08 22:45:00|22820.1|22790.1|22819.2|22789.2|22820.4|22790.4|22816|22786|0
1746744600000|2025-05-08 22:50:00|22819.5|22789.5|22818.9|22788.9|22819.5|22789.5|22817.7|22787.7|0
1746744900000|2025-05-08 22:55:00|22818.6|22788.6|22818.9|22788.9|22819.2|22789.2|22817.2|22787.2|0
1746745200000|2025-05-08 23:00:00|22818.6|22788.6|22814.8|22784.8|22821.9|22791.9|22812.5|22782.5|0
1746745500000|2025-05-08 23:05:00|22814.5|22784.5|22818.9|22788.9|22820.4|22790.4|22813.9|22783.9|0
1746745800000|2025-05-08 23:10:00|22818.6|22788.6|22821.9|22791.9|22823.6|22793.6|22818|22788|0
1746746100000|2025-05-08 23:15:00|22821.3|22791.3|22819.5|22789.5|22822.4|22792.4|22818.3|22788.3|0
1746746400000|2025-05-08 23:20:00|22819.2|22789.2|22813.9|22783.9|22819.5|22789.5|22812.7|22782.7|0
1746746700000|2025-05-08 23:25:00|22813.6|22783.6|22810.1|22780.1|22814.2|22784.2|22806.6|22776.6|0
1746747000000|2025-05-08 23:30:00|22810.6|22780.6|22802.1|22772.1|22812.5|22782.5|22802.1|22772.1|0
1746747300000|2025-05-08 23:35:00|22802.4|22772.4|22802.1|22772.1|22805.4|22775.4|22798.3|22768.3|0
1746747600000|2025-05-08 23:40:00|22801.9|22771.9|22801.3|22771.3|22803.9|22773.9|22799.5|22769.5|0
1746747900000|2025-05-08 23:45:00|22801.5|22771.5|22801.3|22771.3|22805.4|22775.4|22799.5|22769.5|0
1746748200000|2025-05-08 23:50:00|22801.5|22771.5|22811|22781|22811.3|22781.3|22798.9|22768.9|0
1746748500000|2025-05-08 23:55:00|22811.2|22781.2|22809.2|22779.2|22811.6|22781.6|22802.2|22772.2|0
1746748800000|2025-05-09 00:00:00|22808.7|22778.7|22825.7|22795.7|22826.3|22796.3|22797.7|22767.7|0
1746749100000|2025-05-09 00:05:00|22826.2|22796.2|22821.6|22791.6|22835.7|22805.7|22820.4|22790.4|0
1746749400000|2025-05-09 00:10:00|22821|22791|22815.7|22785.7|22822.7|22792.7|22815.1|22785.1|0
1746749700000|2025-05-09 00:15:00|22815.4|22785.4|22813.5|22783.5|22817.5|22787.5|22812.4|22782.4|0
1746750000000|2025-05-09 00:20:00|22813.7|22783.7|22817.5|22787.5|22818.6|22788.6|22813.1|22783.1|0
1746750300000|2025-05-09 00:25:00|22817.2|22787.2|22805.3|22775.3|22818.1|22788.1|22802.1|22772.1|0
1746750600000|2025-05-09 00:30:00|22805.6|22775.6|22809.3|22779.3|22815.4|22785.4|22805.6|22775.6|0
1746750900000|2025-05-09 00:35:00|22809.6|22779.6|22806.9|22776.9|22810.7|22780.7|22797.5|22767.5|0
1746751200000|2025-05-09 00:40:00|22807|22777|22809.3|22779.3|22814.6|22784.6|22806.7|22776.7|0
1746751500000|2025-05-09 00:45:00|22809.2|22779.2|22800|22770|22810|22780|22794.1|22764.1|0
1746751800000|2025-05-09 00:50:00|22799.9|22769.9|22813|22783|22814.3|22784.3|22799.6|22769.6|0
1746752100000|2025-05-09 00:55:00|22813.2|22783.2|22824.6|22794.6|22826.5|22796.5|22812.3|22782.3|0
1746752400000|2025-05-09 01:00:00|22824.9|22794.9|22847.2|22817.2|22848.4|22818.4|22824.6|22794.6|0
1746752700000|2025-05-09 01:05:00|22846.9|22816.9|22817.9|22787.9|22850.7|22820.7|22816.8|22786.8|0
1746753000000|2025-05-09 01:10:00|22817.3|22787.3|22793.4|22763.4|22817.9|22787.9|22793|22763|0
1746753300000|2025-05-09 01:15:00|22792.5|22762.5|22848.1|22843.1|22874.6|22869.6|22792.2|22762.2|1701
1746753600000|2025-05-09 01:20:00|22850.6|22845.6|22846.1|22841.1|22866.1|22861.1|22834.1|22829.1|744
1746753900000|2025-05-09 01:25:00|22844.1|22839.1|22824.6|22819.6|22849.1|22844.1|22818.6|22813.6|530
1746754200000|2025-05-09 01:30:00|22824.1|22819.1|22786.1|22781.1|22849.6|22844.6|22785.6|22780.6|3072
1746754500000|2025-05-09 01:35:00|22786.6|22781.6|22755.1|22750.1|22790.6|22785.6|22746.6|22741.6|2664
1746754800000|2025-05-09 01:40:00|22754.6|22749.6|22804.6|22799.6|22809.1|22804.1|22754.6|22749.6|2169
1746755100000|2025-05-09 01:45:00|22803.1|22798.1|22851.6|22846.6|22853.6|22848.6|22784.6|22779.6|1799
1746755400000|2025-05-09 01:50:00|22852.1|22847.1|22863.1|22858.1|22879.1|22874.1|22839.1|22834.1|1710
1746755700000|2025-05-09 01:55:00|22862.6|22857.6|22873.6|22868.6|22873.6|22868.6|22828.6|22823.6|1018
1746756000000|2025-05-09 02:00:00|22873.1|22868.1|22903.6|22898.6|22903.6|22898.6|22846.1|22841.1|1386
1746756300000|2025-05-09 02:05:00|22904.1|22899.1|22855.6|22850.6|22908.6|22903.6|22834.1|22829.1|2001
1746756600000|2025-05-09 02:10:00|22855.1|22850.1|22822.6|22817.6|22864.1|22859.1|22819.1|22814.1|1224
1746756900000|2025-05-09 02:15:00|22823.1|22818.1|22830.1|22825.1|22835.6|22830.6|22801.6|22796.6|1634
1746757200000|2025-05-09 02:20:00|22830.6|22825.6|22850.6|22845.6|22875.1|22870.1|22817.1|22812.1|854
1746757500000|2025-05-09 02:25:00|22849.6|22844.6|22855.1|22850.1|22864.6|22859.6|22817.6|22812.6|1013
1746757800000|2025-05-09 02:30:00|22853.1|22848.1|22829.6|22824.6|22872.1|22867.1|22825.6|22820.6|1221
1746758100000|2025-05-09 02:35:00|22829.1|22824.1|22823.1|22818.1|22838.6|22833.6|22809.6|22804.6|752
1746758400000|2025-05-09 02:40:00|22825.6|22820.6|22842.6|22837.6|22848.6|22843.6|22821.1|22816.1|524
1746758700000|2025-05-09 02:45:00|22840.6|22835.6|22792.6|22787.6|22854.6|22849.6|22790.1|22785.1|1052
1746759000000|2025-05-09 02:50:00|22792.1|22787.1|22770.6|22765.6|22805.1|22800.1|22748.6|22743.6|1595
1746759300000|2025-05-09 02:55:00|22770.1|22765.1|22753.6|22748.6|22774.1|22769.1|22750.1|22745.1|589
1746759600000|2025-05-09 03:00:00|22753.1|22748.1|22713.1|22708.1|22755.6|22750.6|22710.6|22705.6|1927
1746759900000|2025-05-09 03:05:00|22713.6|22708.6|22715.1|22710.1|22730.6|22725.6|22701.6|22696.6|1714
1746760200000|2025-05-09 03:10:00|22715.6|22710.6|22741.6|22736.6|22745.6|22740.6|22687.1|22682.1|1100
1746760500000|2025-05-09 03:15:00|22741.1|22736.1|22726.6|22721.6|22758.6|22753.6|22726.1|22721.1|723
1746760800000|2025-05-09 03:20:00|22726.1|22721.1|22740.1|22735.1|22749.6|22744.6|22721.6|22716.6|423
1746761100000|2025-05-09 03:25:00|22739.6|22734.6|22724.1|22719.1|22742.1|22737.1|22719.6|22714.6|413
1746761400000|2025-05-09 03:30:00|22724.6|22719.6|22745.6|22740.6|22745.6|22740.6|22719.1|22714.1|351
1746761700000|2025-05-09 03:35:00|22746.1|22741.1|22747.1|22742.1|22762.6|22757.6|22740.1|22735.1|415
1746762000000|2025-05-09 03:40:00|22746.6|22741.6|22739.6|22734.6|22749.6|22744.6|22739.1|22734.1|195
1746762300000|2025-05-09 03:45:00|22740.1|22735.1|22754.6|22749.6|22756.1|22751.1|22739.1|22734.1|294
1746762600000|2025-05-09 03:50:00|22755.1|22750.1|22767.6|22762.6|22776.1|22771.1|22754.1|22749.1|451
1746762900000|2025-05-09 03:55:00|22768.1|22763.1|22769.6|22764.6|22777.1|22772.1|22765.6|22760.6|301
1746763200000|2025-05-09 04:00:00|22781.8|22751.8|22782.1|22752.1|22785.3|22755.3|22779.5|22749.5|0
1746763500000|2025-05-09 04:05:00|22782|22752|22782.9|22752.9|22783.7|22753.7|22780.8|22750.8|0
1746763800000|2025-05-09 04:10:00|22782.6|22752.6|22782.9|22752.9|22783.2|22753.2|22781.5|22751.5|0
1746764100000|2025-05-09 04:15:00|22783.2|22753.2|22778.7|22748.7|22785|22755|22778.3|22748.3|0
1746764400000|2025-05-09 04:20:00|22779.2|22749.2|22776.5|22746.5|22780.1|22750.1|22775.1|22745.1|0
1746764700000|2025-05-09 04:25:00|22776.7|22746.7|22779.4|22749.4|22779.7|22749.7|22776.7|22746.7|0
1746765000000|2025-05-09 04:30:00|22779.1|22749.1|22780.2|22750.2|22781.1|22751.1|22777.5|22747.5|0
1746765300000|2025-05-09 04:35:00|22780.4|22750.4|22781.9|22751.9|22782.4|22752.4|22778.4|22748.4|0
1746765600000|2025-05-09 04:40:00|22781.3|22751.3|22782.8|22752.8|22783.1|22753.1|22779|22749|0
1746765900000|2025-05-09 04:45:00|22782.5|22752.5|22786.2|22756.2|22787.9|22757.9|22782.5|22752.5|0
1746766200000|2025-05-09 04:50:00|22786.7|22756.7|22788.4|22758.4|22788.7|22758.7|22784.4|22754.4|0
1746766500000|2025-05-09 04:55:00|22788.7|22758.7|22783.9|22753.9|22788.7|22758.7|22781.5|22751.5|6
1746766800000|2025-05-09 05:00:00|22768.1|22763.1|22796.6|22791.6|22807.6|22802.6|22768.1|22763.1|1077
1746767100000|2025-05-09 05:05:00|22795.6|22790.6|22783.1|22778.1|22798.1|22793.1|22769.1|22764.1|435
1746767400000|2025-05-09 05:10:00|22783.6|22778.6|22778.6|22773.6|22797.6|22792.6|22770.6|22765.6|412
1746767700000|2025-05-09 05:15:00|22779.1|22774.1|22763.6|22758.6|22786.6|22781.6|22762.6|22757.6|307
1746768000000|2025-05-09 05:20:00|22764.1|22759.1|22771.6|22766.6|22771.6|22766.6|22755.1|22750.1|425
1746768300000|2025-05-09 05:25:00|22770.6|22765.6|22801.6|22796.6|22804.6|22799.6|22769.1|22764.1|486
1746768600000|2025-05-09 05:30:00|22801.1|22796.1|22815.6|22810.6|22831.6|22826.6|22801.1|22796.1|942
1746768900000|2025-05-09 05:35:00|22816.6|22811.6|22810.1|22805.1|22820.1|22815.1|22804.6|22799.6|495
1746769200000|2025-05-09 05:40:00|22807.6|22802.6|22820.6|22815.6|22828.1|22823.1|22804.6|22799.6|448
1746769500000|2025-05-09 05:45:00|22821.1|22816.1|22815.1|22810.1|22832.1|22827.1|22814.6|22809.6|286
1746769800000|2025-05-09 05:50:00|22815.6|22810.6|22845.1|22840.1|22847.1|22842.1|22807.6|22802.6|726
1746770100000|2025-05-09 05:55:00|22845.6|22840.6|22862.6|22857.6|22865.1|22860.1|22843.6|22838.6|510
1746770400000|2025-05-09 06:00:00|22863.6|22858.6|22869.6|22864.6|22870.6|22865.6|22855.1|22850.1|582
1746770700000|2025-05-09 06:05:00|22869.1|22864.1|22844.6|22839.6|22877.1|22872.1|22844.1|22839.1|755
1746771000000|2025-05-09 06:10:00|22845.1|22840.1|22848.6|22843.6|22854.6|22849.6|22841.6|22836.6|414
1746771300000|2025-05-09 06:15:00|22849.1|22844.1|22832.6|22827.6|22853.6|22848.6|22831.6|22826.6|414
1746771600000|2025-05-09 06:20:00|22833.1|22828.1|22821.6|22816.6|22841.6|22836.6|22821.1|22816.1|847
1746771900000|2025-05-09 06:25:00|22821.1|22816.1|22823.6|22818.6|22833.6|22828.6|22821.1|22816.1|295
1746772200000|2025-05-09 06:30:00|22824.1|22819.1|22829.6|22824.6|22840.1|22835.1|22822.6|22817.6|420
1746772500000|2025-05-09 06:35:00|22829.1|22824.1|22833.6|22828.6|22837.6|22832.6|22820.6|22815.6|264
1746772800000|2025-05-09 06:40:00|22834.1|22829.1|22816.1|22811.1|22838.6|22833.6|22816.1|22811.1|264
1746773100000|2025-05-09 06:45:00|22814.6|22809.6|22805.1|22800.1|22821.6|22816.6|22804.6|22799.6|409
1746773400000|2025-05-09 06:50:00|22804.6|22799.6|22809.6|22804.6|22815.1|22810.1|22804.6|22799.6|259
1746773700000|2025-05-09 06:55:00|22809.1|22804.1|22816.6|22811.6|22818.6|22813.6|22804.1|22799.1|253
1746774000000|2025-05-09 07:00:00|22816.1|22811.1|22811.6|22806.6|22817.1|22812.1|22800.6|22795.6|303
1746774300000|2025-05-09 07:05:00|22813.1|22808.1|22837.6|22832.6|22844.1|22839.1|22811.6|22806.6|433
1746774600000|2025-05-09 07:10:00|22837.1|22832.1|22846.6|22841.6|22866.1|22861.1|22837.1|22832.1|510
1746774900000|2025-05-09 07:15:00|22846.1|22841.1|22853.6|22848.6|22854.6|22849.6|22835.6|22830.6|319
1746775200000|2025-05-09 07:20:00|22854.1|22849.1|22846.1|22841.1|22857.6|22852.6|22843.6|22838.6|297
1746775500000|2025-05-09 07:25:00|22845.6|22840.6|22852.6|22847.6|22857.6|22852.6|22844.1|22839.1|290
1746775800000|2025-05-09 07:30:00|22855.1|22850.1|22856.1|22851.1|22863.1|22858.1|22854.1|22849.1|321
1746776100000|2025-05-09 07:35:00|22856.6|22851.6|22863.6|22858.6|22870.6|22865.6|22856.1|22851.1|432
1746776400000|2025-05-09 07:40:00|22863.1|22858.1|22864.6|22859.6|22869.6|22864.6|22853.1|22848.1|484
1746776700000|2025-05-09 07:45:00|22864.1|22859.1|22863.6|22858.6|22872.6|22867.6|22862.6|22857.6|428
1746777000000|2025-05-09 07:50:00|22864.1|22859.1|22855.6|22850.6|22864.1|22859.1|22853.1|22848.1|480
1746777300000|2025-05-09 07:55:00|22854.6|22849.6|22862.6|22857.6|22865.1|22860.1|22852.6|22847.6|750
1746777600000|2025-05-09 08:00:00|22860.3|22855.3|22872.8|22867.8|22881.3|22876.3|22860.3|22855.3|718
1746777900000|2025-05-09 08:05:00|22871.8|22866.8|22886.8|22881.8|22887.8|22882.8|22867.8|22862.8|842
1746778200000|2025-05-09 08:10:00|22888.3|22883.3|22860.3|22855.3|22888.8|22883.8|22855.8|22850.8|612
1746778500000|2025-05-09 08:15:00|22858.8|22853.8|22856.8|22851.8|22863.3|22858.3|22850.3|22845.3|309
1746778800000|2025-05-09 08:20:00|22856.3|22851.3|22868.8|22863.8|22869.8|22864.8|22855.8|22850.8|326
1746779100000|2025-05-09 08:25:00|22869.3|22864.3|22876.3|22871.3|22878.8|22873.8|22864.8|22859.8|363
1746779400000|2025-05-09 08:30:00|22887|22857|22886.5|22856.5|22889|22859|22884.8|22854.8|1
1746779700000|2025-05-09 08:35:00|22886.8|22856.8|22881.9|22851.9|22890|22860|22876.2|22846.2|0
1746780000000|2025-05-09 08:40:00|22882.1|22852.1|22878.3|22848.3|22882.4|22852.4|22875.9|22845.9|0
1746780300000|2025-05-09 08:45:00|22878.5|22848.5|22872|22842|22878.7|22848.7|22870.9|22840.9|0
1746780600000|2025-05-09 08:50:00|22872.6|22842.6|22881|22851|22885.3|22855.3|22872.3|22842.3|0
1746780900000|2025-05-09 08:55:00|22881.3|22851.3|22882.7|22852.7|22886.2|22856.2|22878.4|22848.4|0
1746781200000|2025-05-09 09:00:00|22882.4|22852.4|22889.1|22859.1|22889.5|22859.5|22881.6|22851.6|0
1746781500000|2025-05-09 09:05:00|22888.5|22858.5|22891.4|22861.4|22892.5|22862.5|22888|22858|0
1746781800000|2025-05-09 09:10:00|22892|22862|22890.7|22860.7|22892.8|22862.8|22889.3|22859.3|0
1746782100000|2025-05-09 09:15:00|22879.3|22871.3|22886.8|22878.8|22887.8|22879.8|22877.3|22869.3|155
1746782400000|2025-05-09 09:20:00|22886.3|22878.3|22899.3|22891.3|22902.3|22894.3|22886.3|22878.3|128
1746782700000|2025-05-09 09:25:00|22899.8|22891.8|22888.3|22880.3|22902.3|22894.3|22885.3|22877.3|76
1746783000000|2025-05-09 09:30:00|22887.8|22879.8|22907.3|22899.3|22913.3|22905.3|22886.8|22878.8|82
1746783300000|2025-05-09 09:35:00|22906.8|22898.8|22915.3|22907.3|22915.8|22907.8|22900.3|22892.3|55
1746783600000|2025-05-09 09:40:00|22915.8|22907.8|22918.8|22910.8|22922.8|22914.8|22910.8|22902.8|107
1746783900000|2025-05-09 09:45:00|22919.3|22911.3|22929.3|22921.3|22930.3|22922.3|22915.8|22907.8|110
1746784200000|2025-05-09 09:50:00|22929.8|22921.8|22928.3|22920.3|22933.8|22925.8|22918.3|22910.3|78
1746784500000|2025-05-09 09:55:00|22928.8|22920.8|22935.8|22927.8|22935.8|22927.8|22926.3|22918.3|32
1746784800000|2025-05-09 10:00:00|22936.3|22928.3|22923.8|22915.8|22936.8|22928.8|22921.8|22913.8|51
1746785100000|2025-05-09 10:05:00|22924.3|22916.3|22923.8|22915.8|22929.8|22921.8|22918.3|22910.3|113
1746785400000|2025-05-09 10:10:00|22924.3|22916.3|22924.3|22916.3|22926.8|22918.8|22920.3|22912.3|51
1746785700000|2025-05-09 10:15:00|22923.8|22915.8|22923.3|22915.3|22925.8|22917.8|22918.3|22910.3|62
1746786000000|2025-05-09 10:20:00|22922.8|22914.8|22925.3|22917.3|22927.3|22919.3|22919.3|22911.3|93
1746786300000|2025-05-09 10:25:00|22924.8|22916.8|22915.3|22907.3|22927.3|22919.3|22914.8|22906.8|68
1746786600000|2025-05-09 10:30:00|22914.8|22906.8|22927.8|22919.8|22928.3|22920.3|22913.8|22905.8|49
1746786900000|2025-05-09 10:35:00|22927.3|22919.3|22932.8|22924.8|22932.8|22924.8|22921.8|22913.8|85
1746787200000|2025-05-09 10:40:00|22932.3|22924.3|22936.8|22928.8|22938.8|22930.8|22928.8|22920.8|28
1746787500000|2025-05-09 10:45:00|22936.3|22928.3|22935.8|22927.8|22940.8|22932.8|22932.8|22924.8|44
1746787800000|2025-05-09 10:50:00|22936.3|22928.3|22943.8|22935.8|22943.8|22935.8|22933.8|22925.8|30
1746788100000|2025-05-09 10:55:00|22944.8|22936.8|22937.8|22929.8|22947.3|22939.3|22932.8|22924.8|58
1746788400000|2025-05-09 11:00:00|22938.3|22930.3|22943.3|22935.3|22944.3|22936.3|22935.3|22927.3|26
1746788700000|2025-05-09 11:05:00|22943.8|22935.8|22946.3|22938.3|22948.3|22940.3|22937.3|22929.3|14
1746789000000|2025-05-09 11:10:00|22945.8|22937.8|22961.3|22953.3|22961.3|22953.3|22945.8|22937.8|151
1746789300000|2025-05-09 11:15:00|22961.8|22953.8|22954.8|22946.8|22963.3|22955.3|22952.8|22944.8|62
1746789600000|2025-05-09 11:20:00|22954.3|22946.3|22953.8|22945.8|22956.3|22948.3|22950.8|22942.8|14
1746789900000|2025-05-09 11:25:00|22952.8|22944.8|22897.3|22889.3|22975.3|22967.3|22869.8|22861.8|908
1746790200000|2025-05-09 11:30:00|22896.8|22888.8|22896.8|22888.8|22915.8|22907.8|22887.3|22879.3|177
1746790500000|2025-05-09 11:35:00|22897.8|22889.8|22894.3|22886.3|22906.8|22898.8|22886.8|22878.8|75
1746790800000|2025-05-09 11:40:00|22894.8|22886.8|22901.8|22893.8|22909.3|22901.3|22886.3|22878.3|115
1746791100000|2025-05-09 11:45:00|22902.3|22894.3|22907.8|22899.8|22913.8|22905.8|22900.3|22892.3|37
1746791400000|2025-05-09 11:50:00|22906.8|22898.8|22920.8|22912.8|22925.8|22917.8|22906.3|22898.3|34
1746791700000|2025-05-09 11:55:00|22920.3|22912.3|22929.8|22921.8|22930.3|22922.3|22915.8|22907.8|48
1746792000000|2025-05-09 12:00:00|22929.3|22921.3|22937.8|22929.8|22938.3|22930.3|22928.3|22920.3|36
1746792300000|2025-05-09 12:05:00|22938.3|22930.3|22946.8|22938.8|22955.8|22947.8|22935.3|22927.3|219
1746792600000|2025-05-09 12:10:00|22947.3|22939.3|22940.8|22932.8|22947.3|22939.3|22936.8|22928.8|30
1746792900000|2025-05-09 12:15:00|22941.3|22933.3|22940.3|22932.3|22950.3|22942.3|22939.8|22931.8|39
1746793200000|2025-05-09 12:20:00|22939.8|22931.8|22943.3|22935.3|22948.8|22940.8|22937.8|22929.8|15
1746793500000|2025-05-09 12:25:00|22943.8|22935.8|22948.8|22940.8|22951.8|22943.8|22939.8|22931.8|43
1746793800000|2025-05-09 12:30:00|22948.3|22940.3|22955.3|22947.3|22956.8|22948.8|22943.8|22935.8|49
1746794100000|2025-05-09 12:35:00|22954.8|22946.8|22968.3|22960.3|22968.3|22960.3|22953.3|22945.3|103
1746794400000|2025-05-09 12:40:00|22967.8|22959.8|22965.8|22957.8|22982.8|22974.8|22958.3|22950.3|249
1746794700000|2025-05-09 12:45:00|22965.3|22957.3|22975.3|22967.3|22975.3|22967.3|22963.3|22955.3|39
1746795000000|2025-05-09 12:50:00|22975.8|22967.8|22974.8|22966.8|22979.8|22971.8|22970.3|22962.3|64
1746795300000|2025-05-09 12:55:00|22974.3|22966.3|22978.3|22970.3|22980.3|22972.3|22972.8|22964.8|42
1746795600000|2025-05-09 13:00:00|22978.8|22970.8|22982.3|22974.3|22989.3|22981.3|22976.8|22968.8|99
1746795900000|2025-05-09 13:05:00|22981.8|22973.8|22981.3|22973.3|22982.3|22974.3|22973.3|22965.3|70
1746796200000|2025-05-09 13:10:00|22981.8|22973.8|22980.8|22972.8|22985.8|22977.8|22978.3|22970.3|60
1746796500000|2025-05-09 13:15:00|22981.3|22973.3|22979.8|22971.8|22986.8|22978.8|22973.3|22965.3|31
1746796800000|2025-05-09 13:20:00|22980.3|22972.3|22972.8|22964.8|22982.3|22974.3|22972.8|22964.8|29
1746797100000|2025-05-09 13:25:00|22973.3|22965.3|22962.3|22954.3|22973.3|22965.3|22960.3|22952.3|94
1746797400000|2025-05-09 13:30:00|22962.8|22954.8|22963.8|22955.8|22989.3|22981.3|22946.3|22938.3|612
1746797700000|2025-05-09 13:35:00|22964.3|22956.3|22958.8|22950.8|22977.8|22969.8|22950.3|22942.3|283
1746798000000|2025-05-09 13:40:00|22958.3|22950.3|22948.8|22940.8|22967.8|22959.8|22945.3|22937.3|187
1746798300000|2025-05-09 13:45:00|22948.3|22940.3|22968.3|22960.3|22970.8|22962.8|22945.8|22937.8|152
1746798600000|2025-05-09 13:50:00|22967.8|22959.8|22918.3|22910.3|22968.3|22960.3|22913.8|22905.8|366
1746798900000|2025-05-09 13:55:00|22920.8|22912.8|22928.3|22920.3|22931.3|22923.3|22903.3|22895.3|198
1746799200000|2025-05-09 14:00:00|22924.8|22916.8|22911.3|22903.3|22930.8|22922.8|22901.8|22893.8|211
1746799500000|2025-05-09 14:05:00|22910.8|22902.8|22911.8|22903.8|22920.8|22912.8|22902.3|22894.3|196
1746799800000|2025-05-09 14:10:00|22911.3|22903.3|22896.8|22888.8|22912.3|22904.3|22892.3|22884.3|184
1746800100000|2025-05-09 14:15:00|22896.3|22888.3|22893.3|22885.3|22908.3|22900.3|22892.3|22884.3|137
1746800400000|2025-05-09 14:20:00|22893.8|22885.8|22888.3|22880.3|22897.3|22889.3|22880.3|22872.3|153
1746800700000|2025-05-09 14:25:00|22888.8|22880.8|22886.3|22878.3|22898.8|22890.8|22880.3|22872.3|290
1746801000000|2025-05-09 14:30:00|22885.8|22877.8|22915.8|22907.8|22924.3|22916.3|22885.3|22877.3|150
1746801300000|2025-05-09 14:35:00|22915.3|22907.3|22891.8|22883.8|22917.3|22909.3|22882.3|22874.3|176
1746801600000|2025-05-09 14:40:00|22891.3|22883.3|22918.3|22910.3|22918.3|22910.3|22888.8|22880.8|196
1746801900000|2025-05-09 14:45:00|22916.8|22908.8|22906.8|22898.8|22918.3|22910.3|22891.8|22883.8|139
1746802200000|2025-05-09 14:50:00|22909.3|22901.3|22900.8|22892.8|22912.8|22904.8|22894.3|22886.3|79
1746802500000|2025-05-09 14:55:00|22900.3|22892.3|22912.3|22904.3|22916.3|22908.3|22894.8|22886.8|65
1746802800000|2025-05-09 15:00:00|22911.3|22903.3|22916.3|22908.3|22918.3|22910.3|22906.8|22898.8|91
1746803100000|2025-05-09 15:05:00|22915.8|22907.8|22911.8|22903.8|22921.8|22913.8|22910.3|22902.3|62
1746803400000|2025-05-09 15:10:00|22910.3|22902.3|22902.3|22894.3|22913.3|22905.3|22897.3|22889.3|80
1746803700000|2025-05-09 15:15:00|22903.3|22895.3|22893.8|22885.8|22906.8|22898.8|22888.8|22880.8|53
1746804000000|2025-05-09 15:20:00|22893.3|22885.3|22876.8|22868.8|22893.8|22885.8|22870.8|22862.8|115
1746804300000|2025-05-09 15:25:00|22875.8|22867.8|22873.3|22865.3|22880.3|22872.3|22868.3|22860.3|109
1746804600000|2025-05-09 15:30:00|22872.8|22864.8|22891.3|22883.3|22891.8|22883.8|22863.3|22855.3|87
1746804900000|2025-05-09 15:35:00|22891.8|22883.8|22877.8|22869.8|22894.3|22886.3|22875.8|22867.8|43
1746805200000|2025-05-09 15:40:00|22877.3|22869.3|22881.3|22873.3|22886.8|22878.8|22872.3|22864.3|35
1746805500000|2025-05-09 15:45:00|22879.8|22871.8|22871.8|22863.8|22881.3|22873.3|22869.3|22861.3|51
1746805800000|2025-05-09 15:50:00|22872.3|22864.3|22870.3|22862.3|22880.8|22872.8|22869.8|22861.8|46
1746806100000|2025-05-09 15:55:00|22869.8|22861.8|22873.8|22865.8|22874.8|22866.8|22865.8|22857.8|18
1746806400000|2025-05-09 16:00:00|22874.3|22866.3|22855.3|22847.3|22876.3|22868.3|22855.3|22847.3|62
1746806700000|2025-05-09 16:05:00|22854.8|22846.8|22837.8|22829.8|22860.3|22852.3|22835.8|22827.8|198
1746807000000|2025-05-09 16:10:00|22838.3|22830.3|22847.3|22839.3|22847.8|22839.8|22832.8|22824.8|127
1746807300000|2025-05-09 16:15:00|22847.8|22839.8|22858.3|22850.3|22862.8|22854.8|22845.3|22837.3|55
1746807600000|2025-05-09 16:20:00|22858.8|22850.8|22857.3|22849.3|22865.8|22857.8|22854.8|22846.8|33
1746807900000|2025-05-09 16:25:00|22857.8|22849.8|22858.8|22850.8|22864.8|22856.8|22851.3|22843.3|47
1746808200000|2025-05-09 16:30:00|22859.3|22851.3|22858.3|22850.3|22865.8|22857.8|22854.8|22846.8|33
1746808500000|2025-05-09 16:35:00|22857.8|22849.8|22852.8|22844.8|22867.3|22859.3|22851.8|22843.8|56
1746808800000|2025-05-09 16:40:00|22852.3|22844.3|22847.8|22839.8|22856.8|22848.8|22846.8|22838.8|5
1746809100000|2025-05-09 16:45:00|22847.3|22839.3|22847.3|22839.3|22852.8|22844.8|22840.8|22832.8|28
1746809400000|2025-05-09 16:50:00|22846.8|22838.8|22848.3|22840.3|22848.8|22840.8|22836.8|22828.8|49
1746809700000|2025-05-09 16:55:00|22848.8|22840.8|22828.8|22820.8|22851.3|22843.3|22828.3|22820.3|53
1746810000000|2025-05-09 17:00:00|22828.3|22820.3|22828.8|22820.8|22830.8|22822.8|22824.8|22816.8|30
1746810300000|2025-05-09 17:05:00|22828.3|22820.3|22830.8|22822.8|22831.8|22823.8|22820.3|22812.3|40
1746810600000|2025-05-09 17:10:00|22831.3|22823.3|22821.8|22813.8|22833.8|22825.8|22821.8|22813.8|23
1746810900000|2025-05-09 17:15:00|22821.3|22813.3|22833.8|22825.8|22836.3|22828.3|22820.3|22812.3|15
1746811200000|2025-05-09 17:20:00|22834.3|22826.3|22840.8|22832.8|22840.8|22832.8|22804.8|22796.8|235
1746811500000|2025-05-09 17:25:00|22841.3|22833.3|22839.8|22831.8|22845.8|22837.8|22839.3|22831.3|13
1746811800000|2025-05-09 17:30:00|22839.3|22831.3|22838.8|22830.8|22840.8|22832.8|22829.8|22821.8|21
1746812100000|2025-05-09 17:35:00|22839.3|22831.3|22840.8|22832.8|22846.8|22838.8|22838.3|22830.3|19
1746812400000|2025-05-09 17:40:00|22841.3|22833.3|22850.3|22842.3|22852.3|22844.3|22839.3|22831.3|39
1746812700000|2025-05-09 17:45:00|22849.8|22841.8|22849.3|22841.3|22853.3|22845.3|22847.8|22839.8|12
1746813000000|2025-05-09 17:50:00|22849.8|22841.8|22850.3|22842.3|22851.3|22843.3|22842.8|22834.8|14
1746813300000|2025-05-09 17:55:00|22849.8|22841.8|22856.8|22848.8|22858.3|22850.3|22849.8|22841.8|10
1746813600000|2025-05-09 18:00:00|22855.8|22847.8|22857.3|22849.3|22861.8|22853.8|22853.8|22845.8|67
1746813900000|2025-05-09 18:05:00|22857.8|22849.8|22849.8|22841.8|22858.8|22850.8|22849.3|22841.3|12
1746814200000|2025-05-09 18:10:00|22850.3|22842.3|22851.8|22843.8|22855.8|22847.8|22849.8|22841.8|22
1746814500000|2025-05-09 18:15:00|22851.3|22843.3|22841.8|22833.8|22852.3|22844.3|22835.8|22827.8|16
1746814800000|2025-05-09 18:20:00|22841.3|22833.3|22843.3|22835.3|22847.8|22839.8|22838.8|22830.8|11
1746815100000|2025-05-09 18:25:00|22843.8|22835.8|22838.8|22830.8|22844.8|22836.8|22835.8|22827.8|27
1746815400000|2025-05-09 18:30:00|22838.3|22830.3|22847.8|22839.8|22848.3|22840.3|22835.8|22827.8|32
1746815700000|2025-05-09 18:35:00|22846.8|22838.8|22840.3|22832.3|22848.3|22840.3|22837.3|22829.3|19
1746816000000|2025-05-09 18:40:00|22839.8|22831.8|22838.8|22830.8|22844.8|22836.8|22836.3|22828.3|16
1746816300000|2025-05-09 18:45:00|22839.3|22831.3|22843.8|22835.8|22846.3|22838.3|22836.3|22828.3|79
1746816600000|2025-05-09 18:50:00|22844.3|22836.3|22846.3|22838.3|22853.3|22845.3|22844.3|22836.3|41
1746816900000|2025-05-09 18:55:00|22845.8|22837.8|22857.8|22827.8|22857.8|22849.3|22843.8|22827.8|117
1746817200000|2025-05-09 19:00:00|22857.7|22827.7|22862.7|22832.7|22863.2|22833.2|22857.7|22827.7|1
1746817500000|2025-05-09 19:05:00|22862.9|22832.9|22871.7|22841.7|22872.7|22842.7|22862.7|22832.7|0
1746817800000|2025-05-09 19:10:00|22871.8|22841.8|22865.8|22835.8|22873.1|22843.1|22862.9|22832.9|0
1746818100000|2025-05-09 19:15:00|22865.7|22835.7|22864.5|22834.5|22866.1|22836.1|22862.4|22832.4|0
1746818400000|2025-05-09 19:20:00|22864.6|22834.6|22860.4|22830.4|22865.1|22835.1|22858.3|22828.3|0
1746818700000|2025-05-09 19:25:00|22860.5|22830.5|22858.9|22828.9|22862.3|22832.3|22858.7|22828.7|0
1746819000000|2025-05-09 19:30:00|22859|22829|22854.2|22824.2|22859.1|22829.1|22844.6|22814.6|0
1746819300000|2025-05-09 19:35:00|22854.1|22824.1|22850.1|22820.1|22854.4|22824.4|22847.1|22817.1|0
1746819600000|2025-05-09 19:40:00|22850.3|22820.3|22850.5|22820.5|22850.5|22820.5|22846.8|22816.8|0
1746819900000|2025-05-09 19:45:00|22849.3|22819.3|22843.5|22813.5|22850.4|22820.4|22841.8|22811.8|0
1746820200000|2025-05-09 19:50:00|22846|22816|22854|22824|22854.3|22824.3|22845.8|22815.8|0
1746820500000|2025-05-09 19:55:00|22853.2|22823.2|22840.3|22810.3|22853.2|22823.2|22838.8|22808.8|0
1746820800000|2025-05-09 20:00:00|22841.4|22811.4|22847.9|22817.9|22848.5|22818.5|22833|22803|0
1746821100000|2025-05-09 20:05:00|22848.4|22818.4|22846.1|22816.1|22850.8|22820.8|22842|22812|0
1746821400000|2025-05-09 20:10:00|22846.6|22816.6|22844.3|22814.3|22846.7|22816.7|22839.6|22809.6|0
1746821700000|2025-05-09 20:15:00|22843.8|22813.8|22844.9|22814.9|22847.3|22817.3|22840.8|22810.8|0
1746822000000|2025-05-09 20:20:00|22845.4|22815.4|22845.5|22815.5|22846.7|22816.7|22842.5|22812.5|0
1746822300000|2025-05-09 20:25:00|22844.9|22814.9|22840.8|22810.8|22844.9|22814.9|22840.2|22810.2|0
1746822600000|2025-05-09 20:30:00|22840.2|22810.2|22838.4|22808.4|22841.4|22811.4|22837.2|22807.2|0
1746822900000|2025-05-09 20:35:00|22837.8|22807.8|22844.8|22814.8|22845.4|22815.4|22837.8|22807.8|0
1746823200000|2025-05-09 20:40:00|22845.3|22815.3|22844.8|22814.8|22846.6|22816.6|22842.4|22812.4|0
1746823500000|2025-05-09 20:45:00|22844.2|22814.2|22846|22816|22846.6|22816.6|22843|22813|0
1746823800000|2025-05-09 20:50:00|22846.5|22816.5|22855.4|22825.4|22857.8|22827.8|22845.4|22815.4|0
1746824100000|2025-05-09 20:55:00|22856|22826|22857.8|22827.8|22858.3|22828.3|22853.1|22823.1|0
1747001400000|2025-05-11 22:10:00|23119.4|23089.4|23122.4|23092.4|23144|23114|23095.1|23065.1|0
1747001700000|2025-05-11 22:15:00|23122|23092|23100.8|23070.8|23128|23098|23098|23068|0
1747002000000|2025-05-11 22:20:00|23100.9|23070.9|23083.1|23053.1|23104.8|23074.8|23081.2|23051.2|0
1747002300000|2025-05-11 22:25:00|23082.1|23052.1|23069|23039|23084|23054|23062.9|23032.9|0
1747002600000|2025-05-11 22:30:00|23069.5|23039.5|23091.3|23061.3|23096.2|23066.2|23060.9|23030.9|0
1747002900000|2025-05-11 22:35:00|23090.9|23060.9|23088.4|23058.4|23092.3|23062.3|23067.1|23037.1|0
1747003200000|2025-05-11 22:40:00|23089.3|23059.3|23089.5|23059.5|23097.2|23067.2|23085|23055|0
1747003500000|2025-05-11 22:45:00|23090|23060|23093.6|23063.6|23099.1|23069.1|23090|23060|0
1747003800000|2025-05-11 22:50:00|23094.1|23064.1|23094.1|23064.1|23101.1|23071.1|23086.7|23056.7|0
1747004100000|2025-05-11 22:55:00|23092.8|23062.8|23088.9|23058.9|23095|23065|23082.7|23052.7|0
1747004400000|2025-05-11 23:00:00|23089.8|23059.8|23104.2|23074.2|23107.3|23077.3|23083.7|23053.7|0
1747004700000|2025-05-11 23:05:00|23105.6|23075.6|23106.9|23076.9|23120.9|23090.9|23100.6|23070.6|0
1747005000000|2025-05-11 23:10:00|23106|23076|23113.7|23083.7|23115.6|23085.6|23103|23073|0
1747005300000|2025-05-11 23:15:00|23113.5|23083.5|23131.8|23101.8|23134.7|23104.7|23110.6|23080.6|0
1747005600000|2025-05-11 23:20:00|23130.9|23100.9|23150.1|23120.1|23154.1|23124.1|23120.5|23090.5|0
1747005900000|2025-05-11 23:25:00|23150.6|23120.6|23156.7|23126.7|23166.1|23136.1|23147.2|23117.2|0
1747006200000|2025-05-11 23:30:00|23157.1|23127.1|23149.9|23119.9|23158|23128|23146.1|23116.1|0
1747006500000|2025-05-11 23:35:00|23149.4|23119.4|23144.1|23114.1|23155.9|23125.9|23143.1|23113.1|0
1747006800000|2025-05-11 23:40:00|23143.6|23113.6|23155.8|23125.8|23158|23128|23132.5|23102.5|0
1747007100000|2025-05-11 23:45:00|23156.2|23126.2|23158.8|23128.8|23167.4|23137.4|23152.1|23122.1|0
1747007400000|2025-05-11 23:50:00|23159.3|23129.3|23125.3|23095.3|23159.8|23129.8|23125|23095|0
1747007700000|2025-05-11 23:55:00|23126.2|23096.2|23133.1|23103.1|23133.6|23103.6|23123.4|23093.4|0
1747008000000|2025-05-12 00:00:00|23133.6|23103.6|23155.2|23125.2|23155.7|23125.7|23125.2|23095.2|0
1747008300000|2025-05-12 00:05:00|23154.7|23124.7|23166.4|23136.4|23167.4|23137.4|23153.3|23123.3|0
1747008600000|2025-05-12 00:10:00|23166.9|23136.9|23150.5|23120.5|23167.9|23137.9|23149.5|23119.5|0
1747008900000|2025-05-12 00:15:00|23150.9|23120.9|23148|23118|23157.4|23127.4|23142.5|23112.5|0
1747009200000|2025-05-12 00:20:00|23148.4|23118.4|23158.7|23128.7|23159.6|23129.6|23145.2|23115.2|0
1747009500000|2025-05-12 00:25:00|23158.2|23128.2|23157.1|23127.1|23164.7|23134.7|23151.8|23121.8|0
1747009800000|2025-05-12 00:30:00|23157.5|23127.5|23173.3|23143.3|23174|23144|23157.1|23127.1|0
1747010100000|2025-05-12 00:35:00|23172.8|23142.8|23186.6|23156.6|23186.6|23156.6|23166.9|23136.9|0
1747010400000|2025-05-12 00:40:00|23185.6|23155.6|23202.9|23172.9|23210.5|23180.5|23184.7|23154.7|0
1747010700000|2025-05-12 00:45:00|23203.4|23173.4|23176.4|23146.4|23206.4|23176.4|23176.2|23146.2|0
1747011000000|2025-05-12 00:50:00|23176.8|23146.8|23189.4|23159.4|23198.2|23168.2|23174.6|23144.6|0
1747011300000|2025-05-12 00:55:00|23188.9|23158.9|23210.5|23180.5|23216.9|23186.9|23184|23154|0
1747011600000|2025-05-12 01:00:00|23210|23180|23151.9|23121.9|23213.2|23183.2|23148.1|23118.1|0
1747011900000|2025-05-12 01:05:00|23152.8|23122.8|23160.3|23130.3|23164.8|23134.8|23139.2|23109.2|0
1747012200000|2025-05-12 01:10:00|23159.8|23129.8|23180.4|23150.4|23181.3|23151.3|23137.7|23107.7|0
1747012500000|2025-05-12 01:15:00|23175.9|23145.9|23208.1|23203.1|23286.1|23281.1|23164.6|23145.9|3773
1747012800000|2025-05-12 01:20:00|23206.6|23201.6|23232.1|23227.1|23246.6|23241.6|23180.6|23175.6|1573
1747013100000|2025-05-12 01:25:00|23231.6|23226.6|23226.6|23221.6|23231.6|23226.6|23198.1|23193.1|750
1747013400000|2025-05-12 01:30:00|23220.1|23215.1|23110.1|23105.1|23220.1|23215.1|23100.1|23095.1|4529
1747013700000|2025-05-12 01:35:00|23111.1|23106.1|23082|23077|23153.5|23148.5|23054.5|23049.5|3535
1747014000000|2025-05-12 01:40:00|23080.5|23075.5|23075|23070|23100|23095|23045.5|23040.5|2923
1747014300000|2025-05-12 01:45:00|23076.5|23071.5|23095.5|23090.5|23126|23121|23018.5|23013.5|3215
1747014600000|2025-05-12 01:50:00|23097.5|23092.5|23089.5|23084.5|23112|23107|23064|23059|1774
1747014900000|2025-05-12 01:55:00|23090|23085|23128|23123|23130.5|23125.5|23056|23051|1918
1747015200000|2025-05-12 02:00:00|23126.5|23121.5|23153.5|23148.5|23155|23150|23120|23115|1746
1747015500000|2025-05-12 02:05:00|23152.5|23147.5|23150|23145|23175|23170|23142.5|23137.5|1808
1747015800000|2025-05-12 02:10:00|23149.5|23144.5|23224|23219|23226|23221|23133|23128|2481
1747016100000|2025-05-12 02:15:00|23220|23215|23214|23209|23260.5|23255.5|23210|23205|2436
1747016400000|2025-05-12 02:20:00|23217|23212|23232|23227|23239.5|23234.5|23193|23188|1968
1747016700000|2025-05-12 02:25:00|23233|23228|23190.5|23185.5|23239|23234|23187|23182|1695
1747017000000|2025-05-12 02:30:00|23192|23187|23173|23168|23200|23195|23165|23160|1236
1747017300000|2025-05-12 02:35:00|23176|23171|23137|23132|23179.5|23174.5|23135.5|23130.5|1082
1747017600000|2025-05-12 02:40:00|23137.5|23132.5|23101|23096|23139|23134|23093.5|23088.5|1264
1747017900000|2025-05-12 02:45:00|23101.5|23096.5|23116|23111|23122|23117|23097.5|23092.5|1175
1747018200000|2025-05-12 02:50:00|23117|23112|23111.5|23106.5|23122|23117|23107.5|23102.5|522
1747018500000|2025-05-12 02:55:00|23112|23107|23086|23081|23118|23113|23068.5|23063.5|1177
1747018800000|2025-05-12 03:00:00|23085.5|23080.5|23067.5|23062.5|23102|23097|23065|23060|903
1747019100000|2025-05-12 03:05:00|23068|23063|23066.5|23061.5|23069.5|23064.5|23046|23041|922
1747019400000|2025-05-12 03:10:00|23067|23062|23006|23001|23067|23062|22993.5|22988.5|1812
1747019700000|2025-05-12 03:15:00|23006.5|23001.5|23024|23019|23026|23021|22986.5|22981.5|1431
1747020000000|2025-05-12 03:20:00|23023.5|23018.5|23042|23037|23049.5|23044.5|23014|23009|895
1747020300000|2025-05-12 03:25:00|23040|23035|23049|23044|23057|23052|23036.5|23031.5|664
1747020600000|2025-05-12 03:30:00|23048|23043|23026.5|23021.5|23062|23057|23024.5|23019.5|570
1747020900000|2025-05-12 03:35:00|23027|23022|23058|23053|23060|23055|23025|23020|363
1747021200000|2025-05-12 03:40:00|23057.5|23052.5|23072.5|23067.5|23073|23068|23047|23042|497
1747021500000|2025-05-12 03:45:00|23072|23067|23077|23072|23084|23079|23066.5|23061.5|759
1747021800000|2025-05-12 03:50:00|23077.5|23072.5|23080|23075|23091.5|23086.5|23071.5|23066.5|535
1747022100000|2025-05-12 03:55:00|23080.5|23075.5|23086|23081|23092.5|23087.5|23080|23075|385
1747022400000|2025-05-12 04:00:00|23098.5|23068.5|23095.3|23065.3|23098.5|23068.5|23091.9|23061.9|0
1747022700000|2025-05-12 04:05:00|23095.7|23065.7|23094.7|23064.7|23096.4|23066.4|23089.7|23059.7|0
1747023000000|2025-05-12 04:10:00|23095.6|23065.6|23092.1|23062.1|23096.4|23066.4|23092.1|23062.1|0
1747023300000|2025-05-12 04:15:00|23093|23063|23093.7|23063.7|23095|23065|23090.2|23060.2|0
1747023600000|2025-05-12 04:20:00|23093.5|23063.5|23093.3|23063.3|23094.5|23064.5|23092.7|23062.7|0
1747023900000|2025-05-12 04:25:00|23093.8|23063.8|23094.7|23064.7|23094.7|23064.7|23091.3|23061.3|0
1747024200000|2025-05-12 04:30:00|23099.2|23069.2|23096.1|23066.1|23101|23071|23093.4|23063.4|0
1747024500000|2025-05-12 04:35:00|23097.1|23067.1|23096.5|23066.5|23098.9|23068.9|23096.3|23066.3|0
1747024800000|2025-05-12 04:40:00|23096.9|23066.9|23096.1|23066.1|23097.6|23067.6|23095.7|23065.7|0
1747025100000|2025-05-12 04:45:00|23096.5|23066.5|23099.6|23069.6|23100|23070|23096.1|23066.1|0
1747025400000|2025-05-12 04:50:00|23100|23070|23102|23072|23103.2|23073.2|23096.4|23066.4|0
1747025700000|2025-05-12 04:55:00|23101.5|23071.5|23101.4|23071.4|23105|23075|23100.6|23070.6|0
1747026000000|2025-05-12 05:00:00|23101.2|23071.2|23127|23122|23129.5|23124.5|23081|23071.2|1456
1747026300000|2025-05-12 05:05:00|23128|23123|23110|23105|23130.5|23125.5|23100|23095|720
1747026600000|2025-05-12 05:10:00|23110.5|23105.5|23129|23124|23130|23125|23100.5|23095.5|511
1747026900000|2025-05-12 05:15:00|23129.5|23124.5|23143|23138|23143|23138|23118|23113|1059
1747027200000|2025-05-12 05:20:00|23143.5|23138.5|23152|23147|23154.5|23149.5|23135|23130|787
1747027500000|2025-05-12 05:25:00|23151.5|23146.5|23166|23161|23168|23163|23147|23142|746
1747027800000|2025-05-12 05:30:00|23166.5|23161.5|23143|23138|23172|23167|23141.5|23136.5|810
1747028100000|2025-05-12 05:35:00|23143.5|23138.5|23148|23143|23150|23145|23132|23127|720
1747028400000|2025-05-12 05:40:00|23148.5|23143.5|23166|23161|23169.5|23164.5|23147|23142|784
1747028700000|2025-05-12 05:45:00|23164|23159|23177.5|23172.5|23184|23179|23163|23158|659
1747029000000|2025-05-12 05:50:00|23177|23172|23170.5|23165.5|23186.5|23181.5|23170.5|23165.5|532
1747029300000|2025-05-12 05:55:00|23171|23166|23177|23172|23179.5|23174.5|23158.5|23153.5|716
1747029600000|2025-05-12 06:00:00|23174|23169|23198.5|23193.5|23199.5|23194.5|23173|23168|874
1747029900000|2025-05-12 06:05:00|23198|23193|23207.5|23202.5|23217.5|23212.5|23196|23191|1347
1747030200000|2025-05-12 06:10:00|23208|23203|23227.5|23222.5|23228.5|23223.5|23205|23200|1118
1747030500000|2025-05-12 06:15:00|23227|23222|23200.5|23195.5|23231.5|23226.5|23194.5|23189.5|1209
1747030800000|2025-05-12 06:20:00|23201|23196|23231|23226|23232|23227|23186|23181|1518
1747031100000|2025-05-12 06:25:00|23230.5|23225.5|23199.5|23194.5|23230.5|23225.5|23195|23190|976
1747031400000|2025-05-12 06:30:00|23199|23194|23144.5|23139.5|23207.5|23202.5|23143|23138|1271
1747031700000|2025-05-12 06:35:00|23147|23142|23151|23146|23157|23152|23134|23129|1159
1747032000000|2025-05-12 06:40:00|23151.5|23146.5|23135|23130|23154.5|23149.5|23128.5|23123.5|788
1747032300000|2025-05-12 06:45:00|23135.5|23130.5|23156|23151|23168.5|23163.5|23133|23128|1228
1747032600000|2025-05-12 06:50:00|23156.5|23151.5|23168.5|23163.5|23171|23166|23154|23149|786
1747032900000|2025-05-12 06:55:00|23168|23163|23187|23182|23198.5|23193.5|23167.5|23162.5|1412
1747033200000|2025-05-12 07:00:00|23185|23180|23480|23475|23531.5|23526.5|23185|23180|17001
1747033500000|2025-05-12 07:05:00|23479|23474|23606.5|23601.5|23718.5|23713.5|23460.5|23455.5|11491
1747033800000|2025-05-12 07:10:00|23607|23602|23670.5|23665.5|23685|23680|23505|23500|5203
1747034100000|2025-05-12 07:15:00|23669.5|23664.5|23502.5|23497.5|23669.5|23664.5|23496.5|23491.5|3520
1747034400000|2025-05-12 07:20:00|23501.5|23496.5|23625|23620|23630.5|23625.5|23498|23493|2611
1747034700000|2025-05-12 07:25:00|23626.5|23621.5|23664.5|23659.5|23677.5|23672.5|23602|23597|2417
1747035000000|2025-05-12 07:30:00|23663.5|23658.5|23681|23676|23689.5|23684.5|23615.5|23610.5|2319
1747035300000|2025-05-12 07:35:00|23681.5|23676.5|23663|23658|23708|23703|23654.5|23649.5|2312
1747035600000|2025-05-12 07:40:00|23662.5|23657.5|23586.5|23581.5|23662.5|23657.5|23554.5|23549.5|2210
1747035900000|2025-05-12 07:45:00|23586|23581|23544|23539|23586.5|23581.5|23529|23524|2076
1747036200000|2025-05-12 07:50:00|23542.5|23537.5|23526|23521|23545.5|23540.5|23521.5|23516.5|1870
1747036500000|2025-05-12 07:55:00|23526.5|23521.5|23594.5|23589.5|23595|23590|23517.5|23512.5|2238
1747036800000|2025-05-12 08:00:00|23594|23589|23561.5|23556.5|23599.5|23594.5|23543|23538|1526
1747037100000|2025-05-12 08:05:00|23561|23556|23563.5|23558.5|23577|23572|23548|23543|1143
1747037400000|2025-05-12 08:10:00|23562|23557|23494|23489|23562|23557|23475.5|23470.5|1090
1747037700000|2025-05-12 08:15:00|23494.5|23489.5|23484|23479|23518|23513|23481|23476|776
1747038000000|2025-05-12 08:20:00|23483.5|23478.5|23471.5|23466.5|23494.5|23489.5|23464.5|23459.5|771
1747038300000|2025-05-12 08:25:00|23472|23467|23492.5|23487.5|23496.5|23491.5|23462|23457|1053
1747038600000|2025-05-12 08:30:00|23499.8|23469.8|23501.4|23471.4|23507.7|23477.7|23483.8|23453.8|643
1747038900000|2025-05-12 08:35:00|23500.9|23470.9|23505.2|23475.2|23510.5|23480.5|23497.2|23467.2|0
1747039200000|2025-05-12 08:40:00|23506.6|23476.6|23527.4|23497.4|23529|23499|23505.7|23475.7|0
1747039500000|2025-05-12 08:45:00|23527.8|23497.8|23549.1|23519.1|23549.6|23519.6|23524.6|23494.6|0
1747039800000|2025-05-12 08:50:00|23550.1|23520.1|23525|23495|23555.5|23525.5|23525|23495|0
1747040100000|2025-05-12 08:55:00|23524.5|23494.5|23514|23484|23528.9|23498.9|23513.1|23483.1|0
1747040400000|2025-05-12 09:00:00|23515.4|23485.4|23528.1|23498.1|23528.1|23498.1|23511.8|23481.8|0
1747040700000|2025-05-12 09:05:00|23527.6|23497.6|23531.4|23501.4|23537.2|23507.2|23526.2|23496.2|0
1747041000000|2025-05-12 09:10:00|23530.9|23500.9|23536|23506|23548.3|23518.3|23529.1|23499.1|0
1747041300000|2025-05-12 09:15:00|23531|23523|23561.5|23553.5|23568.5|23560.5|23531|23523|613
1747041600000|2025-05-12 09:20:00|23562|23554|23571.5|23563.5|23572.5|23564.5|23545.5|23537.5|304
1747041900000|2025-05-12 09:25:00|23572|23564|23592.5|23584.5|23599.5|23591.5|23567|23559|330
1747042200000|2025-05-12 09:30:00|23594|23586|23562|23554|23598|23590|23556|23548|252
1747042500000|2025-05-12 09:35:00|23562.5|23554.5|23562.5|23554.5|23577|23569|23558|23550|162
1747042800000|2025-05-12 09:40:00|23563|23555|23552|23544|23565|23557|23551|23543|73
1747043100000|2025-05-12 09:45:00|23551|23543|23559|23551|23560|23552|23541.5|23533.5|185
1747043400000|2025-05-12 09:50:00|23558.5|23550.5|23533.5|23525.5|23564.5|23556.5|23533|23525|76
1747043700000|2025-05-12 09:55:00|23533|23525|23511.5|23503.5|23535|23527|23510.5|23502.5|117
1747044000000|2025-05-12 10:00:00|23511|23503|23500.5|23492.5|23515.5|23507.5|23497|23489|123
1747044300000|2025-05-12 10:05:00|23501|23493|23497.5|23489.5|23515|23507|23496|23488|128
1747044600000|2025-05-12 10:10:00|23499|23491|23478|23470|23502|23494|23478|23470|108
1747044900000|2025-05-12 10:15:00|23478.5|23470.5|23471.5|23463.5|23482|23474|23469|23461|91
1747045200000|2025-05-12 10:20:00|23472.5|23464.5|23452|23444|23474|23466|23450.5|23442.5|140
1747045500000|2025-05-12 10:25:00|23452.5|23444.5|23481|23473|23482|23474|23452.5|23444.5|77
1747045800000|2025-05-12 10:30:00|23481.5|23473.5|23493|23485|23494|23486|23465.5|23457.5|167
1747046100000|2025-05-12 10:35:00|23492.5|23484.5|23473|23465|23506|23498|23471.5|23463.5|180
1747046400000|2025-05-12 10:40:00|23472.5|23464.5|23469|23461|23486|23478|23454.5|23446.5|235
1747046700000|2025-05-12 10:45:00|23468.5|23460.5|23461.5|23453.5|23475.5|23467.5|23455|23447|148
1747047000000|2025-05-12 10:50:00|23462|23454|23475|23467|23475.5|23467.5|23449|23441|110
1747047300000|2025-05-12 10:55:00|23476.5|23468.5|23477.5|23469.5|23486.5|23478.5|23475|23467|65
1747047600000|2025-05-12 11:00:00|23476|23468|23490|23482|23510.5|23502.5|23465|23457|99
1747047900000|2025-05-12 11:05:00|23490.5|23482.5|23497|23489|23502|23494|23484|23476|61
1747048200000|2025-05-12 11:10:00|23498|23490|23521.5|23513.5|23523.5|23515.5|23490|23482|86
1747048500000|2025-05-12 11:15:00|23520.5|23512.5|23501.5|23493.5|23521|23513|23490|23482|75
1747048800000|2025-05-12 11:20:00|23501|23493|23503|23495|23503|23495|23478|23470|40
1747049100000|2025-05-12 11:25:00|23502.5|23494.5|23496|23488|23508.5|23500.5|23490.5|23482.5|55
1747049400000|2025-05-12 11:30:00|23493|23485|23484|23476|23497.5|23489.5|23471|23463|103
1747049700000|2025-05-12 11:35:00|23484.5|23476.5|23489|23481|23493.5|23485.5|23482|23474|58
1747050000000|2025-05-12 11:40:00|23490|23482|23478.5|23470.5|23493.5|23485.5|23477.5|23469.5|58
1747050300000|2025-05-12 11:45:00|23479|23471|23466|23458|23480.5|23472.5|23454|23446|168
1747050600000|2025-05-12 11:50:00|23466.5|23458.5|23460|23452|23479|23471|23457|23449|74
1747050900000|2025-05-12 11:55:00|23460.5|23452.5|23461.5|23453.5|23473.5|23465.5|23459|23451|39
1747051200000|2025-05-12 12:00:00|23462|23454|23453|23445|23475.5|23467.5|23449.5|23441.5|60
1747051500000|2025-05-12 12:05:00|23453.5|23445.5|23455|23447|23458|23450|23446.5|23438.5|66
1747051800000|2025-05-12 12:10:00|23455.5|23447.5|23475.5|23467.5|23476|23468|23450|23442|34
1747052100000|2025-05-12 12:15:00|23475|23467|23478.5|23470.5|23483|23475|23462.5|23454.5|61
1747052400000|2025-05-12 12:20:00|23479|23471|23471.5|23463.5|23480.5|23472.5|23462|23454|49
1747052700000|2025-05-12 12:25:00|23471|23463|23484|23476|23485|23477|23469.5|23461.5|54
1747053000000|2025-05-12 12:30:00|23484.5|23476.5|23488|23480|23495.5|23487.5|23476|23468|107
1747053300000|2025-05-12 12:35:00|23488.5|23480.5|23495|23487|23503|23495|23483|23475|73
1747053600000|2025-05-12 12:40:00|23494.5|23486.5|23512|23504|23512|23504|23493|23485|76
1747053900000|2025-05-12 12:45:00|23511.5|23503.5|23508.5|23500.5|23513|23505|23502|23494|57
1747054200000|2025-05-12 12:50:00|23507|23499|23495|23487|23512.5|23504.5|23494.5|23486.5|68
1747054500000|2025-05-12 12:55:00|23494.5|23486.5|23498|23490|23504|23496|23490|23482|65
1747054800000|2025-05-12 13:00:00|23498.5|23490.5|23524.5|23516.5|23528.5|23520.5|23498|23490|107
1747055100000|2025-05-12 13:05:00|23524|23516|23525|23517|23542.5|23534.5|23518|23510|158
1747055400000|2025-05-12 13:10:00|23524|23516|23545|23537|23547|23539|23523.5|23515.5|91
1747055700000|2025-05-12 13:15:00|23544.5|23536.5|23544|23536|23548.5|23540.5|23528.5|23520.5|110
1747056000000|2025-05-12 13:20:00|23543.5|23535.5|23544|23536|23550|23542|23526.5|23518.5|78
1747056300000|2025-05-12 13:25:00|23543.5|23535.5|23581|23573|23590.5|23582.5|23541|23533|311
1747056600000|2025-05-12 13:30:00|23580.5|23572.5|23538.5|23530.5|23589|23581|23510.5|23502.5|907
1747056900000|2025-05-12 13:35:00|23540.5|23532.5|23461.5|23453.5|23545.5|23537.5|23455.5|23447.5|559
1747057200000|2025-05-12 13:40:00|23460.5|23452.5|23436|23428|23483|23475|23422|23414|593
1747057500000|2025-05-12 13:45:00|23434.5|23426.5|23421|23413|23442.5|23434.5|23405|23397|362
1747057800000|2025-05-12 13:50:00|23420.5|23412.5|23451.5|23443.5|23471|23463|23409|23401|444
1747058100000|2025-05-12 13:55:00|23452.5|23444.5|23417.5|23409.5|23453.5|23445.5|23403.5|23395.5|344
1747058400000|2025-05-12 14:00:00|23418.5|23410.5|23444.5|23436.5|23453|23445|23402.5|23394.5|279
1747058700000|2025-05-12 14:05:00|23445|23437|23449|23441|23466.5|23458.5|23445|23437|227
1747059000000|2025-05-12 14:10:00|23448.5|23440.5|23458|23450|23467.5|23459.5|23446|23438|190
1747059300000|2025-05-12 14:15:00|23457.5|23449.5|23484.5|23476.5|23491.5|23483.5|23452|23444|197
1747059600000|2025-05-12 14:20:00|23484|23476|23464.5|23456.5|23487|23479|23452.5|23444.5|292
1747059900000|2025-05-12 14:25:00|23464|23456|23435|23427|23464.5|23456.5|23427.5|23419.5|173
1747060200000|2025-05-12 14:30:00|23434.5|23426.5|23415.5|23407.5|23434.5|23426.5|23407.5|23399.5|246
1747060500000|2025-05-12 14:35:00|23415|23407|23437|23429|23437.5|23429.5|23374.5|23366.5|479
1747060800000|2025-05-12 14:40:00|23436.5|23428.5|23458|23450|23459|23451|23427.5|23419.5|249
1747061100000|2025-05-12 14:45:00|23457.5|23449.5|23488.5|23480.5|23491|23483|23454|23446|337
1747061400000|2025-05-12 14:50:00|23489|23481|23491|23483|23492.5|23484.5|23473.5|23465.5|204
1747061700000|2025-05-12 14:55:00|23490.5|23482.5|23479|23471|23494|23486|23469|23461|196
1747062000000|2025-05-12 15:00:00|23479.5|23471.5|23481|23473|23485.5|23477.5|23464.5|23456.5|183
1747062300000|2025-05-12 15:05:00|23481.5|23473.5|23466|23458|23486.5|23478.5|23456|23448|131
1747062600000|2025-05-12 15:10:00|23466.5|23458.5|23476|23468|23477.5|23469.5|23460|23452|82
1747062900000|2025-05-12 15:15:00|23476.5|23468.5|23478|23470|23490.5|23482.5|23467|23459|90
1747063200000|2025-05-12 15:20:00|23478.5|23470.5|23456|23448|23482.5|23474.5|23449|23441|141
1747063500000|2025-05-12 15:25:00|23456.5|23448.5|23464.5|23456.5|23469.5|23461.5|23449.5|23441.5|107
1747063800000|2025-05-12 15:30:00|23465|23457|23468.5|23460.5|23474|23466|23452|23444|91
1747064100000|2025-05-12 15:35:00|23468|23460|23466|23458|23485|23477|23458.5|23450.5|210
1747064400000|2025-05-12 15:40:00|23466.5|23458.5|23459|23451|23470|23462|23453|23445|70
1747064700000|2025-05-12 15:45:00|23458.5|23450.5|23457.5|23449.5|23469|23461|23453.5|23445.5|94
1747065000000|2025-05-12 15:50:00|23458|23450|23461.5|23453.5|23465.5|23457.5|23439.5|23431.5|81
1747065300000|2025-05-12 15:55:00|23462|23454|23468|23460|23469.5|23461.5|23455|23447|103
1747065600000|2025-05-12 16:00:00|23467.5|23459.5|23481|23473|23488|23480|23464|23456|81
1747065900000|2025-05-12 16:05:00|23481.5|23473.5|23476|23468|23496|23488|23472|23464|117
1747066200000|2025-05-12 16:10:00|23476.5|23468.5|23480.5|23472.5|23492.5|23484.5|23471|23463|96
1747066500000|2025-05-12 16:15:00|23480|23472|23470|23462|23482|23474|23470|23462|56
1747066800000|2025-05-12 16:20:00|23469.5|23461.5|23484|23476|23485|23477|23464|23456|126
1747067100000|2025-05-12 16:25:00|23484.5|23476.5|23479.5|23471.5|23486.5|23478.5|23479|23471|73
1747067400000|2025-05-12 16:30:00|23480.5|23472.5|23484|23476|23486.5|23478.5|23478.5|23470.5|63
1747067700000|2025-05-12 16:35:00|23483.5|23475.5|23490|23482|23493.5|23485.5|23480.5|23472.5|71
1747068000000|2025-05-12 16:40:00|23490.5|23482.5|23518.5|23510.5|23519|23511|23485|23477|142
1747068300000|2025-05-12 16:45:00|23519|23511|23499.5|23491.5|23519.5|23511.5|23499.5|23491.5|93
1747068600000|2025-05-12 16:50:00|23498|23490|23507.5|23499.5|23508.5|23500.5|23495|23487|68
1747068900000|2025-05-12 16:55:00|23508|23500|23509|23501|23512.5|23504.5|23502|23494|87
1747069200000|2025-05-12 17:00:00|23510|23502|23501.5|23493.5|23513.5|23505.5|23496|23488|57
1747069500000|2025-05-12 17:05:00|23502|23494|23501.5|23493.5|23507.5|23499.5|23496|23488|65
1747069800000|2025-05-12 17:10:00|23501|23493|23497.5|23489.5|23501.5|23493.5|23490.5|23482.5|73
1747070100000|2025-05-12 17:15:00|23497|23489|23501.5|23493.5|23507|23499|23494.5|23486.5|55
1747070400000|2025-05-12 17:20:00|23501|23493|23492|23484|23504|23496|23488|23480|54
1747070700000|2025-05-12 17:25:00|23491.5|23483.5|23487|23479|23494|23486|23486|23478|21
1747071000000|2025-05-12 17:30:00|23486.5|23478.5|23491|23483|23495.5|23487.5|23485|23477|54
1747071300000|2025-05-12 17:35:00|23490.5|23482.5|23489.5|23481.5|23490.5|23482.5|23481.5|23473.5|54
1747071600000|2025-05-12 17:40:00|23489|23481|23493|23485|23495|23487|23483|23475|41
1747071900000|2025-05-12 17:45:00|23493.5|23485.5|23495|23487|23499.5|23491.5|23493|23485|17
1747072200000|2025-05-12 17:50:00|23494.5|23486.5|23499.5|23491.5|23500|23492|23494|23486|37
1747072500000|2025-05-12 17:55:00|23499|23491|23479.5|23471.5|23499|23491|23479|23471|121
1747072800000|2025-05-12 18:00:00|23480|23472|23490.5|23482.5|23494|23486|23475|23467|30
1747073100000|2025-05-12 18:05:00|23490|23482|23487|23479|23492|23484|23481|23473|23
1747073400000|2025-05-12 18:10:00|23487.5|23479.5|23482.5|23474.5|23488.5|23480.5|23477.5|23469.5|19
1747073700000|2025-05-12 18:15:00|23482|23474|23493|23485|23494|23486|23481|23473|112
1747074000000|2025-05-12 18:20:00|23492.5|23484.5|23493|23485|23495|23487|23484.5|23476.5|112
1747074300000|2025-05-12 18:25:00|23493.5|23485.5|23499|23491|23502.5|23494.5|23491.5|23483.5|78
1747074600000|2025-05-12 18:30:00|23499.5|23491.5|23497.5|23489.5|23502|23494|23495.5|23487.5|111
1747074900000|2025-05-12 18:35:00|23499|23491|23489|23481|23499|23491|23482.5|23474.5|116
1747075200000|2025-05-12 18:40:00|23488.5|23480.5|23491|23483|23493.5|23485.5|23483.5|23475.5|74
1747075500000|2025-05-12 18:45:00|23491.5|23483.5|23497.5|23489.5|23502.5|23494.5|23490.5|23482.5|163
1747075800000|2025-05-12 18:50:00|23497|23489|23495|23487|23502|23494|23492|23484|101
1747076100000|2025-05-12 18:55:00|23494.5|23486.5|23500.8|23470.8|23501|23488|23488|23470.8|74
1747076400000|2025-05-12 19:00:00|23501|23471|23515.3|23485.3|23515.6|23485.6|23491.8|23461.8|0
1747076700000|2025-05-12 19:05:00|23515.6|23485.6|23511.7|23481.7|23518.9|23488.9|23511|23481|0
1747077000000|2025-05-12 19:10:00|23511.4|23481.4|23497.9|23467.9|23514.5|23484.5|23496.9|23466.9|0
1747077300000|2025-05-12 19:15:00|23498.2|23468.2|23517.7|23487.7|23521|23491|23492.8|23462.8|0
1747077600000|2025-05-12 19:20:00|23517.9|23487.9|23517.2|23487.2|23519.7|23489.7|23512.9|23482.9|0
1747077900000|2025-05-12 19:25:00|23517.5|23487.5|23509|23479|23522.2|23492.2|23508.3|23478.3|0
1747078200000|2025-05-12 19:30:00|23508.3|23478.3|23512.7|23482.7|23512.9|23482.9|23497.9|23467.9|0
1747078500000|2025-05-12 19:35:00|23512.4|23482.4|23505|23475|23519.8|23489.8|23504.5|23474.5|0
1747078800000|2025-05-12 19:40:00|23504.7|23474.7|23503.4|23473.4|23506.3|23476.3|23495.7|23465.7|0
1747079100000|2025-05-12 19:45:00|23503.7|23473.7|23497.6|23467.6|23504.1|23474.1|23494.2|23464.2|0
1747079400000|2025-05-12 19:50:00|23500.3|23470.3|23498.2|23468.2|23503.8|23473.8|23496.4|23466.4|0
1747079700000|2025-05-12 19:55:00|23496.5|23466.5|23534.2|23504.2|23534.4|23504.4|23496.3|23466.3|0
1747080000000|2025-05-12 20:00:00|23530.5|23500.5|23556.9|23526.9|23587.6|23557.6|23530.3|23500.3|0
1747080300000|2025-05-12 20:05:00|23557.8|23527.8|23548|23518|23566.9|23536.9|23546.9|23516.9|0
1747080600000|2025-05-12 20:10:00|23547.9|23517.9|23538.3|23508.3|23548.9|23518.9|23536.4|23506.4|0
1747080900000|2025-05-12 20:15:00|23537.4|23507.4|23544.9|23514.9|23549.9|23519.9|23537.4|23507.4|0
1747081200000|2025-05-12 20:20:00|23545.8|23515.8|23550|23520|23552|23522|23541.9|23511.9|0
1747081500000|2025-05-12 20:25:00|23549.1|23519.1|23552|23522|23553.9|23523.9|23546.9|23516.9|0
1747081800000|2025-05-12 20:30:00|23552.9|23522.9|23554.3|23524.3|23558.4|23528.4|23551|23521|0
1747082100000|2025-05-12 20:35:00|23553.4|23523.4|23560.4|23530.4|23561.4|23531.4|23553.3|23523.3|0
1747082400000|2025-05-12 20:40:00|23559.5|23529.5|23555.4|23525.4|23560.4|23530.4|23553.4|23523.4|0
1747082700000|2025-05-12 20:45:00|23554.5|23524.5|23550|23520|23557.4|23527.4|23549|23519|0
1747083000000|2025-05-12 20:50:00|23550.9|23520.9|23554.1|23524.1|23556|23526|23550|23520|0
1747083300000|2025-05-12 20:55:00|23555|23525|23556.4|23526.4|23559.9|23529.9|23551.9|23521.9|0
1747083600000|2025-05-12 21:00:00|23556.2|23526.2|23562|23532|23564.9|23534.9|23554.2|23524.2|0
1747083900000|2025-05-12 21:05:00|23561.8|23531.8|23562.1|23532.1|23562.8|23532.8|23560.9|23530.9|0
1747084200000|2025-05-12 21:10:00|23562.3|23532.3|23562.9|23532.9|23564.4|23534.4|23561.8|23531.8|0
1747084500000|2025-05-12 21:15:00|23562.8|23532.8|23563.6|23533.6|23564.7|23534.7|23562.5|23532.5|0
1747084800000|2025-05-12 21:20:00|23563.5|23533.5|23562.5|23532.5|23564.6|23534.6|23562.5|23532.5|0
1747085100000|2025-05-12 21:25:00|23562.6|23532.6|23568.1|23538.1|23568.9|23538.9|23562.3|23532.3|0
1747085400000|2025-05-12 21:30:00|23568.4|23538.4|23568.6|23538.6|23569.1|23539.1|23568.4|23538.4|0
1747085700000|2025-05-12 21:35:00|23569.4|23539.4|23569.5|23539.5|23569.8|23539.8|23568.7|23538.7|0
1747086000000|2025-05-12 21:40:00|23569.1|23539.1|23570.3|23540.3|23570.3|23540.3|23569.1|23539.1|0
1747086300000|2025-05-12 21:45:00|23570.4|23540.4|23580.3|23550.3|23580.6|23550.6|23570.4|23540.4|0
1747086600000|2025-05-12 21:50:00|23580.5|23550.5|23580.8|23550.8|23581.2|23551.2|23580.3|23550.3|0
1747086900000|2025-05-12 21:55:00|23580.7|23550.7|23581.3|23551.3|23581.8|23551.8|23580.2|23550.2|0
1747087200000|2025-05-12 22:00:00|23581.4|23551.4|23576.2|23546.2|23581.7|23551.7|23553.8|23523.8|0
1747087500000|2025-05-12 22:05:00|23575.7|23545.7|23563.9|23533.9|23582.7|23552.7|23563.5|23533.5|0
1747087800000|2025-05-12 22:10:00|23564.4|23534.4|23559.5|23529.5|23565.5|23535.5|23557.9|23527.9|0
1747088100000|2025-05-12 22:15:00|23559.9|23529.9|23564.5|23534.5|23570.5|23540.5|23554.5|23524.5|0
1747088400000|2025-05-12 22:20:00|23564.9|23534.9|23568.5|23538.5|23571.5|23541.5|23564|23534|0
1747088700000|2025-05-12 22:25:00|23567.6|23537.6|23564.5|23534.5|23569|23539|23564|23534|0
1747089000000|2025-05-12 22:30:00|23564.7|23534.7|23556.8|23526.8|23564.7|23534.7|23551.3|23521.3|0
1747089300000|2025-05-12 22:35:00|23556.4|23526.4|23550.7|23520.7|23557.8|23527.8|23549.8|23519.8|0
1747089600000|2025-05-12 22:40:00|23552.6|23522.6|23551.9|23521.9|23558.4|23528.4|23549.8|23519.8|0
1747089900000|2025-05-12 22:45:00|23553.7|23523.7|23557.9|23527.9|23558.9|23528.9|23551.9|23521.9|0
1747090200000|2025-05-12 22:50:00|23557|23527|23558.4|23528.4|23559.9|23529.9|23552.9|23522.9|0
1747090500000|2025-05-12 22:55:00|23558|23528|23555.9|23525.9|23559.9|23529.9|23552.9|23522.9|0
1747090800000|2025-05-12 23:00:00|23556.8|23526.8|23572.4|23542.4|23572.4|23542.4|23556.8|23526.8|0
1747091100000|2025-05-12 23:05:00|23572|23542|23580.8|23550.8|23581.8|23551.8|23569.9|23539.9|0
1747091400000|2025-05-12 23:10:00|23579.9|23549.9|23579.9|23549.9|23581.4|23551.4|23576|23546|0
1747091700000|2025-05-12 23:15:00|23580.8|23550.8|23587|23557|23588.8|23558.8|23579.7|23549.7|0
1747092000000|2025-05-12 23:20:00|23587.9|23557.9|23587.1|23557.1|23589|23559|23585.6|23555.6|0
1747092300000|2025-05-12 23:25:00|23586.7|23556.7|23590.1|23560.1|23596.6|23566.6|23586.6|23556.6|0
1747092600000|2025-05-12 23:30:00|23589.6|23559.6|23580|23550|23591.1|23561.1|23579.5|23549.5|0
1747092900000|2025-05-12 23:35:00|23579.6|23549.6|23564.8|23534.8|23579.6|23549.6|23563.5|23533.5|0
1747093200000|2025-05-12 23:40:00|23564.4|23534.4|23562|23532|23566.9|23536.9|23561.5|23531.5|0
1747093500000|2025-05-12 23:45:00|23562.5|23532.5|23559.6|23529.6|23563.6|23533.6|23558|23528|0
1747093800000|2025-05-12 23:50:00|23559.1|23529.1|23555.2|23525.2|23559.1|23529.1|23552.7|23522.7|0
1747094100000|2025-05-12 23:55:00|23554.7|23524.7|23539.3|23509.3|23554.7|23524.7|23539.3|23509.3|0
1747094400000|2025-05-13 00:00:00|23538.4|23508.4|23520.6|23490.6|23539.3|23509.3|23520.3|23490.3|0
1747094700000|2025-05-13 00:05:00|23520.7|23490.7|23510.7|23480.7|23524.2|23494.2|23510.2|23480.2|0
1747095000000|2025-05-13 00:10:00|23511.1|23481.1|23526.7|23496.7|23529.7|23499.7|23504.7|23474.7|0
1747095300000|2025-05-13 00:15:00|23527.1|23497.1|23595.4|23565.4|23597.3|23567.3|23521.4|23491.4|0
1747095600000|2025-05-13 00:20:00|23596.3|23566.3|23577.7|23547.7|23598.6|23568.6|23575.9|23545.9|0
1747095900000|2025-05-13 00:25:00|23576.8|23546.8|23573.1|23543.1|23583.6|23553.6|23567.3|23537.3|0
1747096200000|2025-05-13 00:30:00|23572.6|23542.6|23568.3|23538.3|23573|23543|23553|23523|0
1747096500000|2025-05-13 00:35:00|23567.4|23537.4|23542.8|23512.8|23569.2|23539.2|23541|23511|0
1747096800000|2025-05-13 00:40:00|23543.8|23513.8|23541.4|23511.4|23545.1|23515.1|23538.2|23508.2|0
1747097100000|2025-05-13 00:45:00|23540.9|23510.9|23542.8|23512.8|23543.3|23513.3|23529.3|23499.3|0
1747097400000|2025-05-13 00:50:00|23543.3|23513.3|23522.2|23492.2|23545.1|23515.1|23522.2|23492.2|0
1747097700000|2025-05-13 00:55:00|23521.3|23491.3|23507.2|23477.2|23527.7|23497.7|23506.3|23476.3|0
1747098000000|2025-05-13 01:00:00|23508.1|23478.1|23530|23500|23531.8|23501.8|23503.6|23473.6|0
1747098300000|2025-05-13 01:05:00|23530.5|23500.5|23512.2|23482.2|23537.7|23507.7|23510.2|23480.2|0
1747098600000|2025-05-13 01:10:00|23511.8|23481.8|23464.8|23434.8|23512.7|23482.7|23463.9|23433.9|0
1747098900000|2025-05-13 01:15:00|23461.8|23431.8|23484.7|23479.7|23500.7|23495.7|23436.7|23431.7|1909
1747099200000|2025-05-13 01:20:00|23484.2|23479.2|23456.2|23451.2|23493.2|23488.2|23456.2|23451.2|969
1747099500000|2025-05-13 01:25:00|23455.7|23450.7|23409.2|23404.2|23457.7|23452.7|23403.2|23398.2|1335
1747099800000|2025-05-13 01:30:00|23408.7|23403.7|23371.2|23366.2|23432.2|23427.2|23358.7|23353.7|4405
1747100100000|2025-05-13 01:35:00|23370.7|23365.7|23340.2|23335.2|23371.2|23366.2|23307.7|23302.7|2800
1747100400000|2025-05-13 01:40:00|23338.7|23333.7|23371.2|23366.2|23381.2|23376.2|23320.2|23315.2|2662
1747100700000|2025-05-13 01:45:00|23370.7|23365.7|23313.7|23308.7|23373.7|23368.7|23297.2|23292.2|2414
1747101000000|2025-05-13 01:50:00|23315.7|23310.7|23310.2|23305.2|23342.2|23337.2|23294.2|23289.2|1849
1747101300000|2025-05-13 01:55:00|23311.2|23306.2|23281.2|23276.2|23339.2|23334.2|23270.7|23265.7|1794
1747101600000|2025-05-13 02:00:00|23282.7|23277.7|23291.2|23286.2|23301.7|23296.7|23261.7|23256.7|1744
1747101900000|2025-05-13 02:05:00|23290.7|23285.7|23270.2|23265.2|23309.7|23304.7|23261.2|23256.2|1446
1747102200000|2025-05-13 02:10:00|23269.2|23264.2|23236.7|23231.7|23269.7|23264.7|23226.2|23221.2|1506
1747102500000|2025-05-13 02:15:00|23237.7|23232.7|23288.7|23283.7|23298.7|23293.7|23237.2|23232.2|1492
1747102800000|2025-05-13 02:20:00|23287.7|23282.7|23255.7|23250.7|23291.7|23286.7|23250.7|23245.7|1139
1747103100000|2025-05-13 02:25:00|23255.2|23250.2|23245.2|23240.2|23272.7|23267.7|23243.7|23238.7|900
1747103400000|2025-05-13 02:30:00|23245.7|23240.7|23224.2|23219.2|23252.2|23247.2|23209.7|23204.7|1238
1747103700000|2025-05-13 02:35:00|23224.7|23219.7|23201.7|23196.7|23231.7|23226.7|23200.2|23195.2|991
1747104000000|2025-05-13 02:40:00|23200.7|23195.7|23214.7|23209.7|23229.2|23224.2|23198.2|23193.2|925
1747104300000|2025-05-13 02:45:00|23215.2|23210.2|23211.2|23206.2|23231.7|23226.7|23203.7|23198.7|699
1747104600000|2025-05-13 02:50:00|23213.7|23208.7|23219.7|23214.7|23222.2|23217.2|23188.7|23183.7|944
1747104900000|2025-05-13 02:55:00|23218.7|23213.7|23223.7|23218.7|23238.2|23233.2|23218.2|23213.2|722
1747105200000|2025-05-13 03:00:00|23222.7|23217.7|23185.7|23180.7|23235.2|23230.2|23185.7|23180.7|731
1747105500000|2025-05-13 03:05:00|23186.2|23181.2|23193.7|23188.7|23207.7|23202.7|23181.7|23176.7|916
1747105800000|2025-05-13 03:10:00|23194.2|23189.2|23186.2|23181.2|23216.7|23211.7|23186.2|23181.2|919
1747106100000|2025-05-13 03:15:00|23185.7|23180.7|23172.2|23167.2|23201.2|23196.2|23169.2|23164.2|679
1747106400000|2025-05-13 03:20:00|23171.7|23166.7|23150.2|23145.2|23174.2|23169.2|23142.7|23137.7|858
1747106700000|2025-05-13 03:25:00|23149.7|23144.7|23148.7|23143.7|23157.2|23152.2|23139.7|23134.7|556
1747107000000|2025-05-13 03:30:00|23148.2|23143.2|23161.7|23156.7|23163.7|23158.7|23142.7|23137.7|620
1747107300000|2025-05-13 03:35:00|23162.2|23157.2|23162.7|23157.7|23173.7|23168.7|23155.7|23150.7|566
1747107600000|2025-05-13 03:40:00|23162.2|23157.2|23163.2|23158.2|23164.2|23159.2|23143.7|23138.7|426
1747107900000|2025-05-13 03:45:00|23162.7|23157.7|23145.7|23140.7|23165.2|23160.2|23137.2|23132.2|396
1747108200000|2025-05-13 03:50:00|23145.2|23140.2|23151.2|23146.2|23159.2|23154.2|23145.2|23140.2|283
1747108500000|2025-05-13 03:55:00|23150.7|23145.7|23153.7|23148.7|23155.7|23150.7|23145.7|23140.7|333
1747108800000|2025-05-13 04:00:00|23166.7|23136.7|23158.9|23128.9|23167.1|23137.1|23157|23127|0
1747109100000|2025-05-13 04:05:00|23158.5|23128.5|23163.8|23133.8|23163.8|23133.8|23152.2|23122.2|0
1747109400000|2025-05-13 04:10:00|23162.9|23132.9|23162.4|23132.4|23166.7|23136.7|23162|23132|0
1747109700000|2025-05-13 04:15:00|23161.5|23131.5|23162.8|23132.8|23163.3|23133.3|23157.2|23127.2|0
1747110000000|2025-05-13 04:20:00|23163.3|23133.3|23165.7|23135.7|23169.7|23139.7|23163.3|23133.3|0
1747110300000|2025-05-13 04:25:00|23166.1|23136.1|23154.8|23124.8|23167.5|23137.5|23154.8|23124.8|0
1747110600000|2025-05-13 04:30:00|23153.9|23123.9|23154.5|23124.5|23158|23128|23150.5|23120.5|0
1747110900000|2025-05-13 04:35:00|23153.6|23123.6|23140.9|23110.9|23155.9|23125.9|23137.7|23107.7|0
1747111200000|2025-05-13 04:40:00|23140.7|23110.7|23151.8|23121.8|23151.8|23121.8|23133.1|23103.1|0
1747111500000|2025-05-13 04:45:00|23152.7|23122.7|23158.9|23128.9|23162.4|23132.4|23152.7|23122.7|0
1747111800000|2025-05-13 04:50:00|23159.3|23129.3|23153.2|23123.2|23159.3|23129.3|23153|23123|0
1747112100000|2025-05-13 04:55:00|23153|23123|23164|23134|23165.8|23135.8|23150.3|23120.3|27
1747112400000|2025-05-13 05:00:00|23155.2|23150.2|23187.7|23182.7|23189.7|23184.7|23135.7|23130.7|1627
1747112700000|2025-05-13 05:05:00|23187.2|23182.2|23207.7|23202.7|23213.2|23208.2|23184.7|23179.7|996
1747113000000|2025-05-13 05:10:00|23209.7|23204.7|23237.7|23232.7|23238.7|23233.7|23207.7|23202.7|954
1747113300000|2025-05-13 05:15:00|23238.2|23233.2|23212.2|23207.2|23244.7|23239.7|23211.7|23206.7|721
1747113600000|2025-05-13 05:20:00|23212.7|23207.7|23194.7|23189.7|23215.7|23210.7|23194.7|23189.7|577
1747113900000|2025-05-13 05:25:00|23195.7|23190.7|23203.2|23198.2|23205.7|23200.7|23189.7|23184.7|427
1747114200000|2025-05-13 05:30:00|23203.7|23198.7|23178.7|23173.7|23210.2|23205.2|23170.7|23165.7|650
1747114500000|2025-05-13 05:35:00|23179.2|23174.2|23203.7|23198.7|23208.2|23203.2|23175.2|23170.2|557
1747114800000|2025-05-13 05:40:00|23204.2|23199.2|23213.7|23208.7|23217.7|23212.7|23199.2|23194.2|497
1747115100000|2025-05-13 05:45:00|23214.2|23209.2|23210.7|23205.7|23227.7|23222.7|23210.7|23205.7|456
1747115400000|2025-05-13 05:50:00|23211.2|23206.2|23208.2|23203.2|23219.7|23214.7|23204.7|23199.7|410
1747115700000|2025-05-13 05:55:00|23208.7|23203.7|23239.7|23234.7|23241.2|23236.2|23208.7|23203.7|430
1747116000000|2025-05-13 06:00:00|23240.2|23235.2|23238.7|23233.7|23245.7|23240.7|23228.7|23223.7|657
1747116300000|2025-05-13 06:05:00|23238.2|23233.2|23199.2|23194.2|23242.7|23237.7|23195.2|23190.2|598
1747116600000|2025-05-13 06:10:00|23200.2|23195.2|23222.7|23217.7|23225.2|23220.2|23196.7|23191.7|439
1747116900000|2025-05-13 06:15:00|23222.2|23217.2|23187.7|23182.7|23225.7|23220.7|23185.7|23180.7|527
1747117200000|2025-05-13 06:20:00|23186.7|23181.7|23183.7|23178.7|23201.2|23196.2|23183.2|23178.2|348
1747117500000|2025-05-13 06:25:00|23183.2|23178.2|23204.7|23199.7|23205.2|23200.2|23182.7|23177.7|473
1747117800000|2025-05-13 06:30:00|23204.2|23199.2|23221.7|23216.7|23224.7|23219.7|23204.2|23199.2|513
1747118100000|2025-05-13 06:35:00|23220.7|23215.7|23192.7|23187.7|23225.2|23220.2|23189.7|23184.7|390
1747118400000|2025-05-13 06:40:00|23192.2|23187.2|23213.7|23208.7|23217.2|23212.2|23187.2|23182.2|470
1747118700000|2025-05-13 06:45:00|23213.2|23208.2|23181.2|23176.2|23217.7|23212.7|23181.2|23176.2|358
1747119000000|2025-05-13 06:50:00|23181.7|23176.7|23167.2|23162.2|23185.7|23180.7|23164.7|23159.7|736
1747119300000|2025-05-13 06:55:00|23166.7|23161.7|23149.7|23144.7|23173.7|23168.7|23149.7|23144.7|606
1747119600000|2025-05-13 07:00:00|23150.7|23145.7|23145.2|23140.2|23158.2|23153.2|23141.2|23136.2|595
1747119900000|2025-05-13 07:05:00|23144.7|23139.7|23144.2|23139.2|23144.7|23139.7|23124.7|23119.7|894
1747120200000|2025-05-13 07:10:00|23143.7|23138.7|23149.7|23144.7|23159.7|23154.7|23143.2|23138.2|552
1747120500000|2025-05-13 07:15:00|23149.2|23144.2|23153.7|23148.7|23157.7|23152.7|23147.7|23142.7|352
1747120800000|2025-05-13 07:20:00|23153.2|23148.2|23138.2|23133.2|23157.7|23152.7|23136.7|23131.7|360
1747121100000|2025-05-13 07:25:00|23137.7|23132.7|23126.2|23121.2|23149.2|23144.2|23124.2|23119.2|535
1747121400000|2025-05-13 07:30:00|23124.7|23119.7|23136.7|23131.7|23141.7|23136.7|23115.7|23110.7|694
1747121700000|2025-05-13 07:35:00|23136.2|23131.2|23114.2|23109.2|23140.2|23135.2|23106.2|23101.2|664
1747122000000|2025-05-13 07:40:00|23113.7|23108.7|23102.7|23097.7|23115.7|23110.7|23097.2|23092.2|823
1747122300000|2025-05-13 07:45:00|23103.7|23098.7|23094.2|23089.2|23110.2|23105.2|23084.2|23079.2|977
1747122600000|2025-05-13 07:50:00|23093.7|23088.7|23104.7|23099.7|23108.7|23103.7|23087.7|23082.7|821
1747122900000|2025-05-13 07:55:00|23104.2|23099.2|23102.2|23097.2|23113.7|23108.7|23099.7|23094.7|1389
1747123200000|2025-05-13 08:00:00|23091.8|23086.8|23118.3|23113.3|23120.3|23115.3|23087.8|23082.8|1214
1747123500000|2025-05-13 08:05:00|23116.8|23111.8|23104.8|23099.8|23120.3|23115.3|23095.8|23090.8|1144
1747123800000|2025-05-13 08:10:00|23105.8|23100.8|23106.3|23101.3|23110.3|23105.3|23097.8|23092.8|477
1747124100000|2025-05-13 08:15:00|23105.8|23100.8|23118.3|23113.3|23121.8|23116.8|23101.8|23096.8|559
1747124400000|2025-05-13 08:20:00|23117.8|23112.8|23115.8|23110.8|23118.3|23113.3|23102.8|23097.8|270
1747124700000|2025-05-13 08:25:00|23116.8|23111.8|23116.8|23111.8|23121.8|23116.8|23106.3|23101.3|802
1747125000000|2025-05-13 08:30:00|23128.8|23098.8|23139.4|23109.4|23139.4|23109.4|23125.2|23095.2|377
1747125300000|2025-05-13 08:35:00|23142.1|23112.1|23138.9|23108.9|23148.8|23118.8|23137.1|23107.1|0
1747125600000|2025-05-13 08:40:00|23138.4|23108.4|23126.8|23096.8|23140.2|23110.2|23123.2|23093.2|0
1747125900000|2025-05-13 08:45:00|23126.3|23096.3|23113.5|23083.5|23128.2|23098.2|23113.5|23083.5|0
1747126200000|2025-05-13 08:50:00|23111.7|23081.7|23112.1|23082.1|23113.3|23083.3|23106.1|23076.1|0
1747126500000|2025-05-13 08:55:00|23111.2|23081.2|23108.8|23078.8|23113.8|23083.8|23108.8|23078.8|0
1747126800000|2025-05-13 09:00:00|23109.3|23079.3|23116.9|23086.9|23122|23092|23105.9|23075.9|0
1747127100000|2025-05-13 09:05:00|23117.3|23087.3|23119.3|23089.3|23119.6|23089.6|23115.5|23085.5|0
1747127400000|2025-05-13 09:10:00|23119.7|23089.7|23119.6|23089.6|23126.8|23096.8|23116|23086|0
1747127700000|2025-05-13 09:15:00|23120|23090|23062.3|23054.3|23120|23101.3|23060.3|23052.3|329
1747128000000|2025-05-13 09:20:00|23062.8|23054.8|23082.8|23074.8|23092.3|23084.3|23062.3|23054.3|336
1747128300000|2025-05-13 09:25:00|23082.3|23074.3|23090.8|23082.8|23098.8|23090.8|23076.8|23068.8|110
1747128600000|2025-05-13 09:30:00|23090.3|23082.3|23077.3|23069.3|23099.3|23091.3|23076.8|23068.8|107
1747128900000|2025-05-13 09:35:00|23077.8|23069.8|23061.8|23053.8|23087.8|23079.8|23053.8|23045.8|139
1747129200000|2025-05-13 09:40:00|23061.3|23053.3|23063.3|23055.3|23064.8|23056.8|23049.8|23041.8|118
1747129500000|2025-05-13 09:45:00|23063.8|23055.8|23065.3|23057.3|23076.8|23068.8|23061.8|23053.8|97
1747129800000|2025-05-13 09:50:00|23066.8|23058.8|23061.3|23053.3|23067.8|23059.8|23058.8|23050.8|78
1747130100000|2025-05-13 09:55:00|23061.8|23053.8|23071.8|23063.8|23074.8|23066.8|23054.8|23046.8|100
1747130400000|2025-05-13 10:00:00|23071.3|23063.3|23065.8|23057.8|23078.3|23070.3|23064.3|23056.3|112
1747130700000|2025-05-13 10:05:00|23065.3|23057.3|23061.3|23053.3|23068.3|23060.3|23053.3|23045.3|96
1747131000000|2025-05-13 10:10:00|23066.3|23058.3|23088.8|23080.8|23090.8|23082.8|23064.3|23056.3|123
1747131300000|2025-05-13 10:15:00|23088.3|23080.3|23087.8|23079.8|23094.8|23086.8|23082.3|23074.3|36
1747131600000|2025-05-13 10:20:00|23088.3|23080.3|23086.8|23078.8|23095.8|23087.8|23086.8|23078.8|22
1747131900000|2025-05-13 10:25:00|23087.3|23079.3|23084.3|23076.3|23088.3|23080.3|23078.3|23070.3|41
1747132200000|2025-05-13 10:30:00|23084.8|23076.8|23079.8|23071.8|23087.3|23079.3|23071.8|23063.8|84
1747132500000|2025-05-13 10:35:00|23080.3|23072.3|23091.8|23083.8|23098.3|23090.3|23079.3|23071.3|218
1747132800000|2025-05-13 10:40:00|23092.3|23084.3|23092.8|23084.8|23097.8|23089.8|23089.3|23081.3|84
1747133100000|2025-05-13 10:45:00|23093.3|23085.3|23103.8|23095.8|23109.3|23101.3|23092.3|23084.3|46
1747133400000|2025-05-13 10:50:00|23103.3|23095.3|23097.8|23089.8|23104.3|23096.3|23090.8|23082.8|72
1747133700000|2025-05-13 10:55:00|23097.3|23089.3|23106.3|23098.3|23113.3|23105.3|23094.8|23086.8|56
1747134000000|2025-05-13 11:00:00|23105.8|23097.8|23122.8|23114.8|23126.8|23118.8|23103.8|23095.8|167
1747134300000|2025-05-13 11:05:00|23122.3|23114.3|23122.3|23114.3|23122.3|23114.3|23111.8|23103.8|48
1747134600000|2025-05-13 11:10:00|23122.8|23114.8|23127.8|23119.8|23127.8|23119.8|23115.8|23107.8|20
1747134900000|2025-05-13 11:15:00|23127.3|23119.3|23130.3|23122.3|23130.3|23122.3|23118.8|23110.8|52
1747135200000|2025-05-13 11:20:00|23132.3|23124.3|23134.3|23126.3|23135.3|23127.3|23124.3|23116.3|69
1747135500000|2025-05-13 11:25:00|23133.8|23125.8|23131.8|23123.8|23142.8|23134.8|23124.8|23116.8|75
1747135800000|2025-05-13 11:30:00|23131.3|23123.3|23132.8|23124.8|23134.8|23126.8|23128.3|23120.3|19
1747136100000|2025-05-13 11:35:00|23133.3|23125.3|23129.3|23121.3|23146.3|23138.3|23128.8|23120.8|89
1747136400000|2025-05-13 11:40:00|23127.3|23119.3|23128.8|23120.8|23133.8|23125.8|23122.8|23114.8|53
1747136700000|2025-05-13 11:45:00|23129.3|23121.3|23140.8|23132.8|23142.8|23134.8|23126.8|23118.8|78
1747137000000|2025-05-13 11:50:00|23140.3|23132.3|23155.8|23147.8|23156.3|23148.3|23133.8|23125.8|160
1747137300000|2025-05-13 11:55:00|23156.3|23148.3|23173.3|23165.3|23177.3|23169.3|23148.8|23140.8|189
1747137600000|2025-05-13 12:00:00|23173.8|23165.8|23175.3|23167.3|23177.8|23169.8|23160.8|23152.8|117
1747137900000|2025-05-13 12:05:00|23175.8|23167.8|23175.8|23167.8|23179.3|23171.3|23167.3|23159.3|81
1747138200000|2025-05-13 12:10:00|23176.3|23168.3|23191.3|23183.3|23194.8|23186.8|23172.8|23164.8|268
1747138500000|2025-05-13 12:15:00|23190.8|23182.8|23193.8|23185.8|23199.8|23191.8|23184.3|23176.3|146
1747138800000|2025-05-13 12:20:00|23194.3|23186.3|23220.8|23212.8|23221.3|23213.3|23192.8|23184.8|222
1747139100000|2025-05-13 12:25:00|23221.3|23213.3|23224.8|23216.8|23224.8|23216.8|23210.3|23202.3|128
1747139400000|2025-05-13 12:30:00|23218.3|23210.3|23207.3|23199.3|23257.8|23249.8|23189.3|23181.3|359
1747139700000|2025-05-13 12:35:00|23207.8|23199.8|23208.3|23200.3|23216.3|23208.3|23202.3|23194.3|55
1747140000000|2025-05-13 12:40:00|23208.8|23200.8|23206.8|23198.8|23210.3|23202.3|23193.3|23185.3|53
1747140300000|2025-05-13 12:45:00|23206.3|23198.3|23198.8|23190.8|23208.8|23200.8|23191.3|23183.3|80
1747140600000|2025-05-13 12:50:00|23199.3|23191.3|23182.3|23174.3|23199.8|23191.8|23179.3|23171.3|87
1747140900000|2025-05-13 12:55:00|23182.8|23174.8|23199.3|23191.3|23199.8|23191.8|23175.8|23167.8|83
1747141200000|2025-05-13 13:00:00|23197.8|23189.8|23197.8|23189.8|23201.8|23193.8|23191.3|23183.3|52
1747141500000|2025-05-13 13:05:00|23198.3|23190.3|23187.8|23179.8|23199.3|23191.3|23185.3|23177.3|39
1747141800000|2025-05-13 13:10:00|23187.3|23179.3|23192.3|23184.3|23195.8|23187.8|23181.3|23173.3|117
1747142100000|2025-05-13 13:15:00|23191.8|23183.8|23200.8|23192.8|23201.3|23193.3|23188.8|23180.8|55
1747142400000|2025-05-13 13:20:00|23201.3|23193.3|23222.3|23214.3|23224.8|23216.8|23199.3|23191.3|110
1747142700000|2025-05-13 13:25:00|23220.8|23212.8|23215.3|23207.3|23221.3|23213.3|23210.8|23202.8|84
1747143000000|2025-05-13 13:30:00|23218.3|23210.3|23257.8|23249.8|23260.8|23252.8|23169.3|23161.3|749
1747143300000|2025-05-13 13:35:00|23258.8|23250.8|23267.3|23259.3|23289.3|23281.3|23229.3|23221.3|767
1747143600000|2025-05-13 13:40:00|23267.8|23259.8|23268.3|23260.3|23273.8|23265.8|23243.3|23235.3|274
1747143900000|2025-05-13 13:45:00|23267.8|23259.8|23232.3|23224.3|23269.3|23261.3|23228.3|23220.3|254
1747144200000|2025-05-13 13:50:00|23232.8|23224.8|23221.3|23213.3|23238.3|23230.3|23208.3|23200.3|211
1747144500000|2025-05-13 13:55:00|23220.8|23212.8|23210.8|23202.8|23228.8|23220.8|23210.8|23202.8|201
1747144800000|2025-05-13 14:00:00|23207.3|23199.3|23243.8|23235.8|23244.3|23236.3|23205.3|23197.3|351
1747145100000|2025-05-13 14:05:00|23244.3|23236.3|23228.3|23220.3|23253.3|23245.3|23219.3|23211.3|340
1747145400000|2025-05-13 14:10:00|23227.3|23219.3|23266.3|23258.3|23267.8|23259.8|23221.3|23213.3|349
1747145700000|2025-05-13 14:15:00|23265.8|23257.8|23266.3|23258.3|23275.8|23267.8|23254.3|23246.3|315
1747146000000|2025-05-13 14:20:00|23265.8|23257.8|23256.8|23248.8|23271.3|23263.3|23249.8|23241.8|251
1747146300000|2025-05-13 14:25:00|23257.3|23249.3|23255.8|23247.8|23261.8|23253.8|23239.8|23231.8|141
1747146600000|2025-05-13 14:30:00|23256.3|23248.3|23303.3|23295.3|23304.3|23296.3|23250.8|23242.8|417
1747146900000|2025-05-13 14:35:00|23303.8|23295.8|23331.8|23323.8|23332.3|23324.3|23295.8|23287.8|462
1747147200000|2025-05-13 14:40:00|23332.3|23324.3|23305.8|23297.8|23333.3|23325.3|23299.8|23291.8|241
1747147500000|2025-05-13 14:45:00|23306.3|23298.3|23327.3|23319.3|23327.3|23319.3|23302.3|23294.3|152
1747147800000|2025-05-13 14:50:00|23326.8|23318.8|23342.8|23334.8|23344.3|23336.3|23311.8|23303.8|386
1747148100000|2025-05-13 14:55:00|23342.3|23334.3|23346.8|23338.8|23350.3|23342.3|23333.8|23325.8|124
1747148400000|2025-05-13 15:00:00|23345.8|23337.8|23351.8|23343.8|23355.3|23347.3|23334.8|23326.8|182
1747148700000|2025-05-13 15:05:00|23352.3|23344.3|23346.3|23338.3|23353.3|23345.3|23328.3|23320.3|147
1747149000000|2025-05-13 15:10:00|23345.8|23337.8|23348.3|23340.3|23358.8|23350.8|23339.3|23331.3|168
1747149300000|2025-05-13 15:15:00|23349.3|23341.3|23349.3|23341.3|23354.3|23346.3|23341.3|23333.3|54
1747149600000|2025-05-13 15:20:00|23348.8|23340.8|23357.3|23349.3|23359.3|23351.3|23341.3|23333.3|126
1747149900000|2025-05-13 15:25:00|23357.8|23349.8|23366.8|23358.8|23368.3|23360.3|23353.8|23345.8|149
1747150200000|2025-05-13 15:30:00|23366.3|23358.3|23368.3|23360.3|23377.3|23369.3|23358.3|23350.3|154
1747150500000|2025-05-13 15:35:00|23368.8|23360.8|23354.8|23346.8|23376.3|23368.3|23352.8|23344.8|167
1747150800000|2025-05-13 15:40:00|23355.3|23347.3|23371.8|23363.8|23374.8|23366.8|23351.8|23343.8|75
1747151100000|2025-05-13 15:45:00|23370.8|23362.8|23377.8|23369.8|23389.3|23381.3|23370.8|23362.8|145
1747151400000|2025-05-13 15:50:00|23376.8|23368.8|23367.3|23359.3|23377.3|23369.3|23362.3|23354.3|152
1747151700000|2025-05-13 15:55:00|23366.8|23358.8|23358.3|23350.3|23366.8|23358.8|23353.3|23345.3|50
1747152000000|2025-05-13 16:00:00|23357.8|23349.8|23361.3|23353.3|23365.8|23357.8|23352.3|23344.3|90
1747152300000|2025-05-13 16:05:00|23361.8|23353.8|23363.8|23355.8|23367.8|23359.8|23353.8|23345.8|75
1747152600000|2025-05-13 16:10:00|23363.3|23355.3|23378.3|23370.3|23378.3|23370.3|23358.8|23350.8|78
1747152900000|2025-05-13 16:15:00|23379.3|23371.3|23360.3|23352.3|23380.3|23372.3|23360.3|23352.3|78
1747153200000|2025-05-13 16:20:00|23359.8|23351.8|23375.3|23367.3|23375.8|23367.8|23359.3|23351.3|132
1747153500000|2025-05-13 16:25:00|23374.8|23366.8|23376.8|23368.8|23378.3|23370.3|23370.3|23362.3|75
1747153800000|2025-05-13 16:30:00|23376.3|23368.3|23380.8|23372.8|23384.3|23376.3|23374.3|23366.3|80
1747154100000|2025-05-13 16:35:00|23377.8|23369.8|23392.3|23384.3|23396.8|23388.8|23377.8|23369.8|207
1747154400000|2025-05-13 16:40:00|23392.8|23384.8|23405.3|23397.3|23407.8|23399.8|23392.3|23384.3|186
1747154700000|2025-05-13 16:45:00|23405.8|23397.8|23402.3|23394.3|23408.8|23400.8|23399.3|23391.3|160
1747155000000|2025-05-13 16:50:00|23401.8|23393.8|23401.3|23393.3|23403.8|23395.8|23392.3|23384.3|98
1747155300000|2025-05-13 16:55:00|23401.8|23393.8|23401.3|23393.3|23405.8|23397.8|23396.3|23388.3|99
1747155600000|2025-05-13 17:00:00|23401.8|23393.8|23406.3|23398.3|23406.3|23398.3|23396.8|23388.8|65
1747155900000|2025-05-13 17:05:00|23408.3|23400.3|23396.3|23388.3|23411.3|23403.3|23395.3|23387.3|92
1747156200000|2025-05-13 17:10:00|23395.8|23387.8|23385.8|23377.8|23397.8|23389.8|23381.8|23373.8|70
1747156500000|2025-05-13 17:15:00|23386.3|23378.3|23395.3|23387.3|23400.3|23392.3|23385.8|23377.8|77
1747156800000|2025-05-13 17:20:00|23393.8|23385.8|23392.3|23384.3|23397.8|23389.8|23387.3|23379.3|102
1747157100000|2025-05-13 17:25:00|23392.8|23384.8|23389.8|23381.8|23392.8|23384.8|23384.8|23376.8|53
1747157400000|2025-05-13 17:30:00|23389.3|23381.3|23402.8|23394.8|23403.8|23395.8|23385.8|23377.8|135
1747157700000|2025-05-13 17:35:00|23403.3|23395.3|23396.3|23388.3|23404.3|23396.3|23394.8|23386.8|144
1747158000000|2025-05-13 17:40:00|23395.8|23387.8|23398.3|23390.3|23402.8|23394.8|23392.3|23384.3|25
1747158300000|2025-05-13 17:45:00|23397.8|23389.8|23397.3|23389.3|23403.8|23395.8|23393.3|23385.3|27
1747158600000|2025-05-13 17:50:00|23397.8|23389.8|23388.3|23380.3|23402.3|23394.3|23388.3|23380.3|61
1747158900000|2025-05-13 17:55:00|23387.8|23379.8|23369.3|23361.3|23389.8|23381.8|23367.3|23359.3|144
1747159200000|2025-05-13 18:00:00|23369.8|23361.8|23368.3|23360.3|23374.8|23366.8|23361.3|23353.3|120
1747159500000|2025-05-13 18:05:00|23368.8|23360.8|23363.3|23355.3|23374.8|23366.8|23362.8|23354.8|98
1747159800000|2025-05-13 18:10:00|23363.8|23355.8|23369.3|23361.3|23373.3|23365.3|23363.3|23355.3|96
1747160100000|2025-05-13 18:15:00|23368.3|23360.3|23365.8|23357.8|23370.3|23362.3|23362.8|23354.8|217
1747160400000|2025-05-13 18:20:00|23365.3|23357.3|23360.8|23352.8|23372.3|23364.3|23358.8|23350.8|175
1747160700000|2025-05-13 18:25:00|23360.3|23352.3|23351.3|23343.3|23362.3|23354.3|23347.3|23339.3|217
1747161000000|2025-05-13 18:30:00|23351.8|23343.8|23361.3|23353.3|23362.8|23354.8|23350.8|23342.8|84
1747161300000|2025-05-13 18:35:00|23360.8|23352.8|23366.8|23358.8|23370.8|23362.8|23360.3|23352.3|48
1747161600000|2025-05-13 18:40:00|23366.3|23358.3|23368.8|23360.8|23371.8|23363.8|23364.3|23356.3|34
1747161900000|2025-05-13 18:45:00|23368.3|23360.3|23375.8|23367.8|23379.3|23371.3|23365.3|23357.3|55
1747162200000|2025-05-13 18:50:00|23376.3|23368.3|23367.3|23359.3|23376.3|23368.3|23363.8|23355.8|58
1747162500000|2025-05-13 18:55:00|23366.8|23358.8|23392.8|23362.8|23392.8|23373.8|23363.8|23355.8|115
1747162800000|2025-05-13 19:00:00|23392.6|23362.6|23398.1|23368.1|23398.6|23368.6|23389.3|23359.3|0
1747163100000|2025-05-13 19:05:00|23398.4|23368.4|23389.7|23359.7|23399.1|23369.1|23389|23359|0
1747163400000|2025-05-13 19:10:00|23389.5|23359.5|23396.2|23366.2|23396.4|23366.4|23388.3|23358.3|0
1747163700000|2025-05-13 19:15:00|23396.4|23366.4|23400.2|23370.2|23403.6|23373.6|23395.9|23365.9|0
1747164000000|2025-05-13 19:20:00|23400|23370|23399.8|23369.8|23401.3|23371.3|23396.6|23366.6|0
1747164300000|2025-05-13 19:25:00|23399.6|23369.6|23394.8|23364.8|23401.8|23371.8|23394.6|23364.6|0
1747164600000|2025-05-13 19:30:00|23395.1|23365.1|23390.3|23360.3|23400.3|23370.3|23387.1|23357.1|0
1747164900000|2025-05-13 19:35:00|23390.1|23360.1|23391.8|23361.8|23398.3|23368.3|23386.1|23356.1|0
1747165200000|2025-05-13 19:40:00|23392|23362|23374.3|23344.3|23392|23362|23371.7|23341.7|0
1747165500000|2025-05-13 19:45:00|23374|23344|23366.2|23336.2|23374.6|23344.6|23363.1|23333.1|0
1747165800000|2025-05-13 19:50:00|23366|23336|23332|23302|23371.6|23341.6|23324.7|23294.7|0
1747166100000|2025-05-13 19:55:00|23332.7|23302.7|23293.8|23263.8|23340|23310|23293.6|23263.6|0
1747166400000|2025-05-13 20:00:00|23296.5|23266.5|23283|23253|23304.8|23274.8|23263.9|23233.9|0
1747166700000|2025-05-13 20:05:00|23283.8|23253.8|23271.8|23241.8|23288.6|23258.6|23271.8|23241.8|0
1747167000000|2025-05-13 20:10:00|23272.7|23242.7|23290.2|23260.2|23290.2|23260.2|23271.8|23241.8|0
1747167300000|2025-05-13 20:15:00|23289.3|23259.3|23280.3|23250.3|23290.2|23260.2|23278.4|23248.4|0
1747167600000|2025-05-13 20:20:00|23281.2|23251.2|23278.4|23248.4|23282.3|23252.3|23276.4|23246.4|0
1747167900000|2025-05-13 20:25:00|23279.3|23249.3|23280.3|23250.3|23289.2|23259.2|23278.4|23248.4|0
1747168200000|2025-05-13 20:30:00|23279.5|23249.5|23285.3|23255.3|23286.3|23256.3|23279.4|23249.4|0
1747168500000|2025-05-13 20:35:00|23284.5|23254.5|23290.4|23260.4|23290.4|23260.4|23282.4|23252.4|0
1747168800000|2025-05-13 20:40:00|23289.5|23259.5|23281.5|23251.5|23291.3|23261.3|23280.5|23250.5|0
1747169100000|2025-05-13 20:45:00|23280.6|23250.6|23291.6|23261.6|23293.6|23263.6|23280.5|23250.5|0
1747169400000|2025-05-13 20:50:00|23290.7|23260.7|23295.2|23265.2|23295.2|23265.2|23290.7|23260.7|0
1747169700000|2025-05-13 20:55:00|23294.3|23264.3|23294.3|23264.3|23294.3|23264.3|23289|23259|0
1747170000000|2025-05-13 21:00:00|23294.6|23264.6|23292.3|23262.3|23294.7|23264.7|23291.3|23261.3|0
1747170300000|2025-05-13 21:05:00|23291.9|23261.9|23292.8|23262.8|23293.4|23263.4|23290.9|23260.9|0
1747170600000|2025-05-13 21:10:00|23292.4|23262.4|23293.8|23263.8|23293.8|23263.8|23291.3|23261.3|0
1747170900000|2025-05-13 21:15:00|23294.5|23264.5|23287.1|23257.1|23296.4|23266.4|23286.9|23256.9|0
1747171200000|2025-05-13 21:20:00|23286.9|23256.9|23288.3|23258.3|23290.9|23260.9|23286.3|23256.3|0
1747171500000|2025-05-13 21:25:00|23287.2|23257.2|23289.8|23259.8|23289.9|23259.9|23285.8|23255.8|0
1747171800000|2025-05-13 21:30:00|23291.1|23261.1|23292.2|23262.2|23295.9|23265.9|23289.8|23259.8|0
1747172100000|2025-05-13 21:35:00|23290.6|23260.6|23290.9|23260.9|23291.2|23261.2|23290.1|23260.1|0
1747172400000|2025-05-13 21:40:00|23292|23262|23291.7|23261.7|23292.1|23262.1|23290.9|23260.9|0
1747172700000|2025-05-13 21:45:00|23291.6|23261.6|23298.2|23268.2|23298.2|23268.2|23291.6|23261.6|0
1747173000000|2025-05-13 21:50:00|23298.1|23268.1|23300.6|23270.6|23300.6|23270.6|23297.9|23267.9|0
1747173300000|2025-05-13 21:55:00|23300.5|23270.5|23313.3|23283.3|23317.1|23287.1|23300.5|23270.5|0
1747173600000|2025-05-13 22:00:00|23313.1|23283.1|23310.4|23280.4|23322.7|23292.7|23307|23277|0
1747173900000|2025-05-13 22:05:00|23310|23280|23314.4|23284.4|23314.9|23284.9|23306.4|23276.4|0
1747174200000|2025-05-13 22:10:00|23314.8|23284.8|23318.1|23288.1|23323.2|23293.2|23311.9|23281.9|0
1747174500000|2025-05-13 22:15:00|23317.2|23287.2|23319.9|23289.9|23321.1|23291.1|23315.2|23285.2|0
1747174800000|2025-05-13 22:20:00|23319|23289|23318|23288|23320.9|23290.9|23316|23286|0
1747175100000|2025-05-13 22:25:00|23317.9|23287.9|23318.9|23288.9|23321.8|23291.8|23315|23285|0
1747175400000|2025-05-13 22:30:00|23319.3|23289.3|23313.9|23283.9|23319.4|23289.4|23313.9|23283.9|0
1747175700000|2025-05-13 22:35:00|23314.3|23284.3|23313.9|23283.9|23315.9|23285.9|23312.9|23282.9|0
1747176000000|2025-05-13 22:40:00|23314.3|23284.3|23316.8|23286.8|23317.8|23287.8|23314.3|23284.3|0
1747176300000|2025-05-13 22:45:00|23317.2|23287.2|23320.9|23290.9|23321.8|23291.8|23316.8|23286.8|0
1747176600000|2025-05-13 22:50:00|23321.8|23291.8|23316.9|23286.9|23322.8|23292.8|23316.9|23286.9|0
1747176900000|2025-05-13 22:55:00|23316|23286|23315|23285|23319.9|23289.9|23314|23284|0
1747177200000|2025-05-13 23:00:00|23314.5|23284.5|23313|23283|23320.9|23290.9|23313|23283|0
1747177500000|2025-05-13 23:05:00|23312.1|23282.1|23321.5|23291.5|23322|23292|23306.6|23276.6|0
1747177800000|2025-05-13 23:10:00|23321|23291|23324.7|23294.7|23324.7|23294.7|23315.7|23285.7|0
1747178100000|2025-05-13 23:15:00|23323.8|23293.8|23318.8|23288.8|23324.7|23294.7|23315.4|23285.4|0
1747178400000|2025-05-13 23:20:00|23318.3|23288.3|23321|23291|23321|23291|23318|23288|0
1747178700000|2025-05-13 23:25:00|23320.1|23290.1|23337.3|23307.3|23341.3|23311.3|23320|23290|0
1747179000000|2025-05-13 23:30:00|23336.8|23306.8|23340.6|23310.6|23341.6|23311.6|23336.4|23306.4|0
1747179300000|2025-05-13 23:35:00|23341.5|23311.5|23357.8|23327.8|23360.3|23330.3|23340.6|23310.6|0
1747179600000|2025-05-13 23:40:00|23357.4|23327.4|23355.2|23325.2|23358.3|23328.3|23353.5|23323.5|0
1747179900000|2025-05-13 23:45:00|23354.7|23324.7|23356.8|23326.8|23360.2|23330.2|23352.8|23322.8|0
1747180200000|2025-05-13 23:50:00|23357.2|23327.2|23367.5|23337.5|23368.8|23338.8|23356.3|23326.3|0
1747180500000|2025-05-13 23:55:00|23367.6|23337.6|23366.4|23336.4|23372|23342|23365.4|23335.4|0
1747180800000|2025-05-14 00:00:00|23365.5|23335.5|23374.8|23344.8|23381.9|23351.9|23356.1|23326.1|0
1747181100000|2025-05-14 00:05:00|23374.4|23344.4|23378.7|23348.7|23379.7|23349.7|23368.9|23338.9|0
1747181400000|2025-05-14 00:10:00|23379.2|23349.2|23369.4|23339.4|23379.7|23349.7|23366|23336|0
1747181700000|2025-05-14 00:15:00|23369.8|23339.8|23365.6|23335.6|23370.5|23340.5|23362.9|23332.9|0
1747182000000|2025-05-14 00:20:00|23365.2|23335.2|23360.3|23330.3|23367.9|23337.9|23359|23329|0
1747182300000|2025-05-14 00:25:00|23359.8|23329.8|23362.5|23332.5|23362.9|23332.9|23357.2|23327.2|0
1747182600000|2025-05-14 00:30:00|23362.9|23332.9|23358|23328|23363.4|23333.4|23354.2|23324.2|0
1747182900000|2025-05-14 00:35:00|23359.8|23329.8|23363.2|23333.2|23363.2|23333.2|23356.4|23326.4|0
1747183200000|2025-05-14 00:40:00|23363.6|23333.6|23346.3|23316.3|23365|23335|23346.3|23316.3|0
1747183500000|2025-05-14 00:45:00|23347.2|23317.2|23374.5|23344.5|23379.5|23349.5|23346.8|23316.8|0
1747183800000|2025-05-14 00:50:00|23373.1|23343.1|23341.7|23311.7|23387.2|23357.2|23340.8|23310.8|0
1747184100000|2025-05-14 00:55:00|23341.3|23311.3|23343.3|23313.3|23346.2|23316.2|23340.6|23310.6|0
1747184400000|2025-05-14 01:00:00|23344.2|23314.2|23324.5|23294.5|23344.2|23314.2|23323.6|23293.6|0
1747184700000|2025-05-14 01:05:00|23325.4|23295.4|23359.5|23329.5|23360.4|23330.4|23314.1|23284.1|0
1747185000000|2025-05-14 01:10:00|23358.1|23328.1|23337.8|23307.8|23358.1|23328.1|23335.8|23305.8|0
1747185300000|2025-05-14 01:15:00|23339.9|23309.9|23353|23348|23382.5|23377.5|23312|23307|1939
1747185600000|2025-05-14 01:20:00|23351.5|23346.5|23350|23345|23365.5|23360.5|23342|23337|588
1747185900000|2025-05-14 01:25:00|23350.5|23345.5|23340|23335|23350.5|23345.5|23324|23319|643
1747186200000|2025-05-14 01:30:00|23340.5|23335.5|23290|23285|23369|23364|23286|23281|4625
1747186500000|2025-05-14 01:35:00|23290.5|23285.5|23311.5|23306.5|23338.5|23333.5|23289|23284|2641
1747186800000|2025-05-14 01:40:00|23311|23306|23331|23326|23357.5|23352.5|23294.5|23289.5|1898
1747187100000|2025-05-14 01:45:00|23328|23323|23371|23366|23372|23367|23297|23292|1849
1747187400000|2025-05-14 01:50:00|23369|23364|23374|23369|23403|23398|23358|23353|2666
1747187700000|2025-05-14 01:55:00|23377|23372|23379|23374|23413.5|23408.5|23372|23367|2207
1747188000000|2025-05-14 02:00:00|23378.5|23373.5|23440|23435|23444|23439|23374|23369|2476
1747188300000|2025-05-14 02:05:00|23441.5|23436.5|23394.5|23389.5|23444|23439|23392|23387|2309
1747188600000|2025-05-14 02:10:00|23394|23389|23432|23427|23444|23439|23386|23381|1801
1747188900000|2025-05-14 02:15:00|23431.5|23426.5|23448|23443|23464|23459|23427|23422|1602
1747189200000|2025-05-14 02:20:00|23448.5|23443.5|23439.5|23434.5|23456.5|23451.5|23429.5|23424.5|937
1747189500000|2025-05-14 02:25:00|23439|23434|23413|23408|23444|23439|23399.5|23394.5|1273
1747189800000|2025-05-14 02:30:00|23412.5|23407.5|23373.5|23368.5|23412.5|23407.5|23371.5|23366.5|1248
1747190100000|2025-05-14 02:35:00|23373|23368|23360|23355|23382|23377|23349.5|23344.5|1247
1747190400000|2025-05-14 02:40:00|23359.5|23354.5|23336.5|23331.5|23361|23356|23309.5|23304.5|1570
1747190700000|2025-05-14 02:45:00|23336|23331|23340.5|23335.5|23358.5|23353.5|23329.5|23324.5|854
1747191000000|2025-05-14 02:50:00|23340|23335|23344.5|23339.5|23349.5|23344.5|23332|23327|624
1747191300000|2025-05-14 02:55:00|23345.5|23340.5|23379|23374|23387.5|23382.5|23344|23339|852
1747191600000|2025-05-14 03:00:00|23378|23373|23371|23366|23382.5|23377.5|23352|23347|715
1747191900000|2025-05-14 03:05:00|23370.5|23365.5|23425|23420|23462.5|23457.5|23365|23360|2037
1747192200000|2025-05-14 03:10:00|23426.5|23421.5|23415|23410|23432|23427|23401.5|23396.5|1055
1747192500000|2025-05-14 03:15:00|23414.5|23409.5|23451|23446|23469|23464|23412|23407|1058
1747192800000|2025-05-14 03:20:00|23451.5|23446.5|23433|23428|23454|23449|23424|23419|971
1747193100000|2025-05-14 03:25:00|23432.5|23427.5|23453|23448|23461|23456|23426.5|23421.5|762
1747193400000|2025-05-14 03:30:00|23452.5|23447.5|23458.3|23453.3|23465.3|23460.3|23442.5|23437.5|466
1747193700000|2025-05-14 03:35:00|23458.8|23453.8|23463.8|23458.8|23470.3|23465.3|23448.8|23443.8|509
1747194000000|2025-05-14 03:40:00|23464.3|23459.3|23463.8|23458.8|23473.8|23468.8|23454.3|23449.3|509
1747194300000|2025-05-14 03:45:00|23461.8|23456.8|23455.3|23450.3|23463.3|23458.3|23436.8|23431.8|440
1747194600000|2025-05-14 03:50:00|23455.8|23450.8|23461.3|23456.3|23467.3|23462.3|23455.3|23450.3|329
1747194900000|2025-05-14 03:55:00|23460.8|23455.8|23449.8|23444.8|23467.3|23462.3|23447.3|23442.3|269
1747195200000|2025-05-14 04:00:00|23461.8|23431.8|23452.7|23422.7|23462.7|23432.7|23452.2|23422.2|2
1747195500000|2025-05-14 04:05:00|23452.2|23422.2|23449.9|23419.9|23454.5|23424.5|23449.9|23419.9|0
1747195800000|2025-05-14 04:10:00|23450.2|23420.2|23456.6|23426.6|23456.6|23426.6|23450.2|23420.2|0
1747196100000|2025-05-14 04:15:00|23457|23427|23460.5|23430.5|23460.9|23430.9|23454.9|23424.9|0
1747196400000|2025-05-14 04:20:00|23459.6|23429.6|23466.5|23436.5|23468.3|23438.3|23457.6|23427.6|0
1747196700000|2025-05-14 04:25:00|23466.2|23436.2|23466.2|23436.2|23467.1|23437.1|23463.7|23433.7|0
1747197000000|2025-05-14 04:30:00|23465.3|23435.3|23468.8|23438.8|23468.8|23438.8|23463.9|23433.9|0
1747197300000|2025-05-14 04:35:00|23468.7|23438.7|23477.1|23447.1|23479.9|23449.9|23468.7|23438.7|0
1747197600000|2025-05-14 04:40:00|23476.7|23446.7|23477.9|23447.9|23483.7|23453.7|23476.7|23446.7|0
1747197900000|2025-05-14 04:45:00|23478.8|23448.8|23474.7|23444.7|23479.7|23449.7|23472.9|23442.9|0
1747198200000|2025-05-14 04:50:00|23474.2|23444.2|23468.3|23438.3|23474.7|23444.7|23467.9|23437.9|0
1747198500000|2025-05-14 04:55:00|23467.9|23437.9|23471.1|23441.1|23472|23442|23464.7|23434.7|19
1747198800000|2025-05-14 05:00:00|23461.8|23456.8|23444.3|23439.3|23476.8|23471.8|23439.3|23434.3|1405
1747199100000|2025-05-14 05:05:00|23443.8|23438.8|23475.8|23470.8|23482.8|23477.8|23441.3|23436.3|829
1747199400000|2025-05-14 05:10:00|23476.3|23471.3|23515.3|23510.3|23525.3|23520.3|23475.3|23470.3|1775
1747199700000|2025-05-14 05:15:00|23516.3|23511.3|23532.8|23527.8|23536.3|23531.3|23507.3|23502.3|1345
1747200000000|2025-05-14 05:20:00|23532.3|23527.3|23550.3|23545.3|23550.3|23545.3|23524.3|23519.3|1065
1747200300000|2025-05-14 05:25:00|23550.8|23545.8|23514.3|23509.3|23552.8|23547.8|23510.8|23505.8|1263
1747200600000|2025-05-14 05:30:00|23516.3|23511.3|23551.8|23546.8|23553.3|23548.3|23502.8|23497.8|1351
1747200900000|2025-05-14 05:35:00|23552.3|23547.3|23587.3|23582.3|23596.3|23591.3|23550.3|23545.3|2224
1747201200000|2025-05-14 05:40:00|23587.8|23582.8|23603.8|23598.8|23608.3|23603.3|23582.3|23577.3|1270
1747201500000|2025-05-14 05:45:00|23605.3|23600.3|23564.3|23559.3|23605.3|23600.3|23551.8|23546.8|1340
1747201800000|2025-05-14 05:50:00|23563.8|23558.8|23551.3|23546.3|23575.8|23570.8|23537.8|23532.8|1014
1747202100000|2025-05-14 05:55:00|23551.8|23546.8|23525.3|23520.3|23569.8|23564.8|23523.8|23518.8|868
1747202400000|2025-05-14 06:00:00|23526.3|23521.3|23522.8|23517.8|23549.3|23544.3|23517.3|23512.3|1169
1747202700000|2025-05-14 06:05:00|23523.3|23518.3|23519.8|23514.8|23534.3|23529.3|23502.3|23497.3|1111
1747203000000|2025-05-14 06:10:00|23520.3|23515.3|23523.3|23518.3|23537.8|23532.8|23512.3|23507.3|1006
1747203300000|2025-05-14 06:15:00|23522.8|23517.8|23527.3|23522.3|23541.3|23536.3|23518.3|23513.3|976
1747203600000|2025-05-14 06:20:00|23526.3|23521.3|23540.3|23535.3|23553.3|23548.3|23521.3|23516.3|755
1747203900000|2025-05-14 06:25:00|23539.8|23534.8|23541.8|23536.8|23547.3|23542.3|23526.3|23521.3|774
1747204200000|2025-05-14 06:30:00|23541.3|23536.3|23571.3|23566.3|23573.3|23568.3|23540.3|23535.3|689
1747204500000|2025-05-14 06:35:00|23570.8|23565.8|23564.3|23559.3|23587.3|23582.3|23563.3|23558.3|910
1747204800000|2025-05-14 06:40:00|23565.3|23560.3|23584.8|23579.8|23585.8|23580.8|23559.3|23554.3|660
1747205100000|2025-05-14 06:45:00|23586.3|23581.3|23574.3|23569.3|23594.3|23589.3|23572.8|23567.8|649
1747205400000|2025-05-14 06:50:00|23574.8|23569.8|23586.3|23581.3|23596.3|23591.3|23574.8|23569.8|972
1747205700000|2025-05-14 06:55:00|23584.8|23579.8|23607.3|23602.3|23610.8|23605.8|23578.8|23573.8|1112
1747206000000|2025-05-14 07:00:00|23609.3|23604.3|23599.3|23594.3|23618.8|23613.8|23598.8|23593.8|1042
1747206300000|2025-05-14 07:05:00|23598.8|23593.8|23613.8|23608.8|23615.8|23610.8|23579.8|23574.8|1242
1747206600000|2025-05-14 07:10:00|23615.3|23610.3|23623.3|23618.3|23630.3|23625.3|23612.3|23607.3|1370
1747206900000|2025-05-14 07:15:00|23624.3|23619.3|23615.3|23610.3|23626.3|23621.3|23607.3|23602.3|844
1747207200000|2025-05-14 07:20:00|23614.8|23609.8|23606.3|23601.3|23621.3|23616.3|23604.3|23599.3|778
1747207500000|2025-05-14 07:25:00|23605.8|23600.8|23577.8|23572.8|23607.3|23602.3|23577.8|23572.8|874
1747207800000|2025-05-14 07:30:00|23577.3|23572.3|23572.8|23567.8|23581.8|23576.8|23562.8|23557.8|1368
1747208100000|2025-05-14 07:35:00|23572.3|23567.3|23623.3|23618.3|23624.3|23619.3|23572.3|23567.3|955
1747208400000|2025-05-14 07:40:00|23623.8|23618.8|23612.3|23607.3|23626.3|23621.3|23611.3|23606.3|703
1747208700000|2025-05-14 07:45:00|23613.3|23608.3|23606.3|23601.3|23617.3|23612.3|23601.3|23596.3|615
1747209000000|2025-05-14 07:50:00|23606.8|23601.8|23625.3|23620.3|23629.8|23624.8|23603.8|23598.8|1216
1747209300000|2025-05-14 07:55:00|23625.8|23620.8|23634.8|23629.8|23641.3|23636.3|23621.8|23616.8|1375
1747209600000|2025-05-14 08:00:00|23611.2|23606.2|23624.7|23619.7|23625.2|23620.2|23605.7|23600.7|1462
1747209900000|2025-05-14 08:05:00|23624.2|23619.2|23617.7|23612.7|23632.2|23627.2|23609.7|23604.7|1188
1747210200000|2025-05-14 08:10:00|23619.2|23614.2|23588.7|23583.7|23619.2|23614.2|23584.7|23579.7|724
1747210500000|2025-05-14 08:15:00|23589.2|23584.2|23592.2|23587.2|23595.7|23590.7|23584.2|23579.2|442
1747210800000|2025-05-14 08:20:00|23591.7|23586.7|23592.2|23587.2|23606.2|23601.2|23591.2|23586.2|514
1747211100000|2025-05-14 08:25:00|23592.7|23587.7|23586.2|23581.2|23596.7|23591.7|23574.2|23569.2|643
1747211400000|2025-05-14 08:30:00|23601.3|23571.3|23590.6|23560.6|23603.1|23573.1|23588.4|23558.4|520
1747211700000|2025-05-14 08:35:00|23590.4|23560.4|23597|23567|23601|23571|23588|23558|0
1747212000000|2025-05-14 08:40:00|23596.5|23566.5|23599|23569|23600.4|23570.4|23588|23558|0
1747212300000|2025-05-14 08:45:00|23599.5|23569.5|23603.6|23573.6|23604.5|23574.5|23596.9|23566.9|0
1747212600000|2025-05-14 08:50:00|23604|23574|23619|23589|23623.9|23593.9|23603.6|23573.6|0
1747212900000|2025-05-14 08:55:00|23619.5|23589.5|23603.5|23573.5|23619.5|23589.5|23601.7|23571.7|0
1747213200000|2025-05-14 09:00:00|23603.1|23573.1|23575|23545|23606.7|23576.7|23574.5|23544.5|0
1747213500000|2025-05-14 09:05:00|23571.8|23541.8|23568.9|23538.9|23586.3|23556.3|23568|23538|0
1747213800000|2025-05-14 09:10:00|23568|23538|23583.9|23553.9|23584.4|23554.4|23568|23538|0
1747214100000|2025-05-14 09:15:00|23613.7|23605.7|23622.7|23614.7|23631.7|23623.7|23589.7|23581.7|666
1747214400000|2025-05-14 09:20:00|23623.2|23615.2|23661.7|23653.7|23661.7|23653.7|23621.7|23613.7|408
1747214700000|2025-05-14 09:25:00|23662.2|23654.2|23678.2|23670.2|23693.2|23685.2|23662.2|23654.2|424
1747215000000|2025-05-14 09:30:00|23677.7|23669.7|23658.7|23650.7|23685.2|23677.2|23658.7|23650.7|215
1747215300000|2025-05-14 09:35:00|23658.2|23650.2|23631.7|23623.7|23662.7|23654.7|23631.7|23623.7|134
1747215600000|2025-05-14 09:40:00|23631.2|23623.2|23614.7|23606.7|23632.2|23624.2|23608.7|23600.7|170
1747215900000|2025-05-14 09:45:00|23615.2|23607.2|23617.7|23609.7|23625.2|23617.2|23611.7|23603.7|78
1747216200000|2025-05-14 09:50:00|23618.2|23610.2|23622.2|23614.2|23637.2|23629.2|23614.7|23606.7|101
1747216500000|2025-05-14 09:55:00|23621.7|23613.7|23590.7|23582.7|23621.7|23613.7|23588.7|23580.7|170
1747216800000|2025-05-14 10:00:00|23590.2|23582.2|23574.7|23566.7|23590.2|23582.2|23555.7|23547.7|375
1747217100000|2025-05-14 10:05:00|23574.2|23566.2|23575.2|23567.2|23585.7|23577.7|23572.2|23564.2|60
1747217400000|2025-05-14 10:10:00|23575.7|23567.7|23571.2|23563.2|23577.7|23569.7|23565.7|23557.7|133
1747217700000|2025-05-14 10:15:00|23571.7|23563.7|23572.7|23564.7|23581.7|23573.7|23561.2|23553.2|100
1747218000000|2025-05-14 10:20:00|23572.2|23564.2|23575.2|23567.2|23580.2|23572.2|23567.7|23559.7|85
1747218300000|2025-05-14 10:25:00|23574.7|23566.7|23573.7|23565.7|23586.7|23578.7|23572.7|23564.7|105
1747218600000|2025-05-14 10:30:00|23573.2|23565.2|23576.2|23568.2|23580.7|23572.7|23566.2|23558.2|88
1747218900000|2025-05-14 10:35:00|23576.7|23568.7|23577.7|23569.7|23585.2|23577.2|23576.7|23568.7|36
1747219200000|2025-05-14 10:40:00|23578.2|23570.2|23591.2|23583.2|23592.7|23584.7|23578.2|23570.2|38
1747219500000|2025-05-14 10:45:00|23591.7|23583.7|23575.7|23567.7|23592.2|23584.2|23574.2|23566.2|49
1747219800000|2025-05-14 10:50:00|23576.2|23568.2|23590.7|23582.7|23590.7|23582.7|23573.7|23565.7|31
1747220100000|2025-05-14 10:55:00|23592.7|23584.7|23606.2|23598.2|23606.7|23598.7|23590.7|23582.7|85
1747220400000|2025-05-14 11:00:00|23606.7|23598.7|23602.2|23594.2|23609.2|23601.2|23601.7|23593.7|133
1747220700000|2025-05-14 11:05:00|23601.7|23593.7|23586.7|23578.7|23606.2|23598.2|23582.2|23574.2|70
1747221000000|2025-05-14 11:10:00|23587.2|23579.2|23590.7|23582.7|23593.2|23585.2|23582.2|23574.2|159
1747221300000|2025-05-14 11:15:00|23590.2|23582.2|23589.2|23581.2|23596.7|23588.7|23583.2|23575.2|68
1747221600000|2025-05-14 11:20:00|23589.7|23581.7|23590.2|23582.2|23595.2|23587.2|23580.2|23572.2|38
1747221900000|2025-05-14 11:25:00|23590.7|23582.7|23593.2|23585.2|23599.7|23591.7|23585.2|23577.2|58
1747222200000|2025-05-14 11:30:00|23593.7|23585.7|23605.7|23597.7|23607.2|23599.2|23592.7|23584.7|100
1747222500000|2025-05-14 11:35:00|23604.2|23596.2|23614.2|23606.2|23617.7|23609.7|23603.2|23595.2|38
1747222800000|2025-05-14 11:40:00|23613.7|23605.7|23615.7|23607.7|23616.2|23608.2|23604.7|23596.7|30
1747223100000|2025-05-14 11:45:00|23617.2|23609.2|23618.2|23610.2|23623.2|23615.2|23613.2|23605.2|34
1747223400000|2025-05-14 11:50:00|23617.7|23609.7|23618.2|23610.2|23631.2|23623.2|23616.2|23608.2|151
1747223700000|2025-05-14 11:55:00|23617.7|23609.7|23632.7|23624.7|23633.7|23625.7|23610.7|23602.7|139
1747224000000|2025-05-14 12:00:00|23632.2|23624.2|23637.2|23629.2|23638.7|23630.7|23627.2|23619.2|95
1747224300000|2025-05-14 12:05:00|23637.7|23629.7|23637.7|23629.7|23644.7|23636.7|23632.7|23624.7|106
1747224600000|2025-05-14 12:10:00|23636.2|23628.2|23627.2|23619.2|23640.2|23632.2|23625.7|23617.7|79
1747224900000|2025-05-14 12:15:00|23626.7|23618.7|23628.7|23620.7|23633.7|23625.7|23625.2|23617.2|56
1747225200000|2025-05-14 12:20:00|23629.2|23621.2|23654.7|23646.7|23657.2|23649.2|23621.2|23613.2|122
1747225500000|2025-05-14 12:25:00|23654.2|23646.2|23666.2|23658.2|23667.7|23659.7|23643.7|23635.7|293
1747225800000|2025-05-14 12:30:00|23667.7|23659.7|23677.7|23669.7|23686.2|23678.2|23665.7|23657.7|369
1747226100000|2025-05-14 12:35:00|23677.2|23669.2|23656.2|23648.2|23678.7|23670.7|23653.7|23645.7|115
1747226400000|2025-05-14 12:40:00|23655.7|23647.7|23664.7|23656.7|23669.2|23661.2|23653.2|23645.2|101
1747226700000|2025-05-14 12:45:00|23668.2|23660.2|23655.2|23647.2|23672.7|23664.7|23655.2|23647.2|84
1747227000000|2025-05-14 12:50:00|23654.2|23646.2|23644.7|23636.7|23656.7|23648.7|23643.7|23635.7|81
1747227300000|2025-05-14 12:55:00|23645.2|23637.2|23645.2|23637.2|23649.2|23641.2|23641.7|23633.7|65
1747227600000|2025-05-14 13:00:00|23644.7|23636.7|23617.7|23609.7|23644.7|23636.7|23615.7|23607.7|180
1747227900000|2025-05-14 13:05:00|23615.7|23607.7|23648.7|23640.7|23648.7|23640.7|23612.7|23604.7|209
1747228200000|2025-05-14 13:10:00|23647.7|23639.7|23665.2|23657.2|23668.2|23660.2|23645.7|23637.7|250
1747228500000|2025-05-14 13:15:00|23664.7|23656.7|23662.7|23654.7|23679.2|23671.2|23657.7|23649.7|284
1747228800000|2025-05-14 13:20:00|23662.2|23654.2|23671.2|23663.2|23682.2|23674.2|23662.2|23654.2|172
1747229100000|2025-05-14 13:25:00|23671.7|23663.7|23681.2|23673.2|23682.7|23674.7|23669.7|23661.7|138
1747229400000|2025-05-14 13:30:00|23680.7|23672.7|23640.7|23632.7|23708.7|23700.7|23636.2|23628.2|1158
1747229700000|2025-05-14 13:35:00|23641.2|23633.2|23605.7|23597.7|23644.2|23636.2|23595.2|23587.2|561
1747230000000|2025-05-14 13:40:00|23607.2|23599.2|23600.7|23592.7|23626.2|23618.2|23591.2|23583.2|268
1747230300000|2025-05-14 13:45:00|23600.2|23592.2|23588.7|23580.7|23601.7|23593.7|23563.7|23555.7|454
1747230600000|2025-05-14 13:50:00|23588.2|23580.2|23601.2|23593.2|23610.7|23602.7|23575.7|23567.7|249
1747230900000|2025-05-14 13:55:00|23601.7|23593.7|23597.7|23589.7|23605.7|23597.7|23570.7|23562.7|130
1747231200000|2025-05-14 14:00:00|23598.2|23590.2|23607.7|23599.7|23610.2|23602.2|23583.2|23575.2|147
1747231500000|2025-05-14 14:05:00|23609.7|23601.7|23610.7|23602.7|23638.2|23630.2|23601.2|23593.2|225
1747231800000|2025-05-14 14:10:00|23610.2|23602.2|23615.2|23607.2|23625.7|23617.7|23606.2|23598.2|90
1747232100000|2025-05-14 14:15:00|23615.7|23607.7|23622.7|23614.7|23633.2|23625.2|23607.7|23599.7|170
1747232400000|2025-05-14 14:20:00|23622.2|23614.2|23641.2|23633.2|23641.2|23633.2|23615.2|23607.2|176
1747232700000|2025-05-14 14:25:00|23640.7|23632.7|23668.7|23660.7|23671.2|23663.2|23639.7|23631.7|264
1747233000000|2025-05-14 14:30:00|23667.2|23659.2|23666.7|23658.7|23670.2|23662.2|23653.2|23645.2|254
1747233300000|2025-05-14 14:35:00|23667.2|23659.2|23648.2|23640.2|23678.7|23670.7|23648.2|23640.2|255
1747233600000|2025-05-14 14:40:00|23651.2|23643.2|23671.2|23663.2|23679.2|23671.2|23641.7|23633.7|247
1747233900000|2025-05-14 14:45:00|23671.7|23663.7|23659.7|23651.7|23673.2|23665.2|23646.7|23638.7|134
1747234200000|2025-05-14 14:50:00|23659.2|23651.2|23657.7|23649.7|23664.2|23656.2|23640.2|23632.2|190
1747234500000|2025-05-14 14:55:00|23657.2|23649.2|23656.7|23648.7|23660.7|23652.7|23647.2|23639.2|157
1747234800000|2025-05-14 15:00:00|23656.2|23648.2|23622.2|23614.2|23663.2|23655.2|23617.2|23609.2|132
1747235100000|2025-05-14 15:05:00|23622.7|23614.7|23622.7|23614.7|23626.2|23618.2|23602.7|23594.7|178
1747235400000|2025-05-14 15:10:00|23621.2|23613.2|23620.2|23612.2|23628.7|23620.7|23602.7|23594.7|225
1747235700000|2025-05-14 15:15:00|23620.7|23612.7|23643.7|23635.7|23643.7|23635.7|23618.2|23610.2|162
1747236000000|2025-05-14 15:20:00|23644.2|23636.2|23654.7|23646.7|23669.2|23661.2|23641.7|23633.7|369
1747236300000|2025-05-14 15:25:00|23655.2|23647.2|23679.7|23671.7|23685.2|23677.2|23650.7|23642.7|209
1747236600000|2025-05-14 15:30:00|23680.2|23672.2|23665.2|23657.2|23680.2|23672.2|23663.7|23655.7|120
1747236900000|2025-05-14 15:35:00|23665.7|23657.7|23637.7|23629.7|23666.2|23658.2|23634.7|23626.7|304
1747237200000|2025-05-14 15:40:00|23638.2|23630.2|23624.7|23616.7|23639.7|23631.7|23622.2|23614.2|162
1747237500000|2025-05-14 15:45:00|23623.2|23615.2|23634.7|23626.7|23641.7|23633.7|23614.7|23606.7|490
1747237800000|2025-05-14 15:50:00|23634.2|23626.2|23635.7|23627.7|23638.2|23630.2|23625.2|23617.2|83
1747238100000|2025-05-14 15:55:00|23635.2|23627.2|23633.7|23625.7|23637.7|23629.7|23627.2|23619.2|127
1747238400000|2025-05-14 16:00:00|23633.2|23625.2|23645.2|23637.2|23645.2|23637.2|23627.2|23619.2|35
1747238700000|2025-05-14 16:05:00|23644.7|23636.7|23653.7|23645.7|23655.7|23647.7|23644.7|23636.7|129
1747239000000|2025-05-14 16:10:00|23655.2|23647.2|23645.7|23637.7|23657.2|23649.2|23644.2|23636.2|31
1747239300000|2025-05-14 16:15:00|23645.2|23637.2|23645.2|23637.2|23647.7|23639.7|23640.7|23632.7|67
1747239600000|2025-05-14 16:20:00|23645.7|23637.7|23652.7|23644.7|23659.2|23651.2|23644.7|23636.7|52
1747239900000|2025-05-14 16:25:00|23652.2|23644.2|23642.7|23634.7|23656.7|23648.7|23632.7|23624.7|220
1747240200000|2025-05-14 16:30:00|23642.2|23634.2|23627.2|23619.2|23644.2|23636.2|23624.2|23616.2|60
1747240500000|2025-05-14 16:35:00|23627.7|23619.7|23633.2|23625.2|23645.7|23637.7|23627.7|23619.7|31
1747240800000|2025-05-14 16:40:00|23633.7|23625.7|23595.7|23587.7|23636.2|23628.2|23584.7|23576.7|211
1747241100000|2025-05-14 16:45:00|23596.2|23588.2|23610.2|23602.2|23618.2|23610.2|23592.2|23584.2|118
1747241400000|2025-05-14 16:50:00|23609.7|23601.7|23615.2|23607.2|23621.7|23613.7|23609.2|23601.2|37
1747241700000|2025-05-14 16:55:00|23615.7|23607.7|23620.2|23612.2|23625.7|23617.7|23615.2|23607.2|99
1747242000000|2025-05-14 17:00:00|23620.7|23612.7|23624.2|23616.2|23631.7|23623.7|23616.7|23608.7|18
1747242300000|2025-05-14 17:05:00|23623.7|23615.7|23621.2|23613.2|23629.7|23621.7|23619.7|23611.7|20
1747242600000|2025-05-14 17:10:00|23621.7|23613.7|23626.2|23618.2|23627.2|23619.2|23612.7|23604.7|99
1747242900000|2025-05-14 17:15:00|23626.7|23618.7|23614.7|23606.7|23629.2|23621.2|23610.2|23602.2|84
1747243200000|2025-05-14 17:20:00|23613.2|23605.2|23603.7|23595.7|23614.2|23606.2|23591.7|23583.7|137
1747243500000|2025-05-14 17:25:00|23602.7|23594.7|23614.2|23606.2|23614.7|23606.7|23591.7|23583.7|44
1747243800000|2025-05-14 17:30:00|23613.7|23605.7|23614.2|23606.2|23619.7|23611.7|23608.2|23600.2|64
1747244100000|2025-05-14 17:35:00|23613.7|23605.7|23610.7|23602.7|23616.7|23608.7|23608.7|23600.7|59
1747244400000|2025-05-14 17:40:00|23610.2|23602.2|23615.2|23607.2|23622.2|23614.2|23608.2|23600.2|184
1747244700000|2025-05-14 17:45:00|23614.7|23606.7|23620.7|23612.7|23624.7|23616.7|23612.2|23604.2|180
1747245000000|2025-05-14 17:50:00|23620.2|23612.2|23629.2|23621.2|23632.2|23624.2|23619.7|23611.7|38
1747245300000|2025-05-14 17:55:00|23629.7|23621.7|23629.7|23621.7|23633.7|23625.7|23627.2|23619.2|20
1747245600000|2025-05-14 18:00:00|23630.2|23622.2|23626.7|23618.7|23632.2|23624.2|23624.2|23616.2|22
1747245900000|2025-05-14 18:05:00|23626.2|23618.2|23612.7|23604.7|23627.2|23619.2|23612.2|23604.2|67
1747246200000|2025-05-14 18:10:00|23613.2|23605.2|23604.7|23596.7|23615.2|23607.2|23603.7|23595.7|179
1747246500000|2025-05-14 18:15:00|23604.2|23596.2|23608.7|23600.7|23611.7|23603.7|23601.2|23593.2|157
1747246800000|2025-05-14 18:20:00|23608.2|23600.2|23604.7|23596.7|23610.2|23602.2|23603.2|23595.2|175
1747247100000|2025-05-14 18:25:00|23604.2|23596.2|23601.2|23593.2|23606.2|23598.2|23592.2|23584.2|56
1747247400000|2025-05-14 18:30:00|23601.7|23593.7|23612.2|23604.2|23617.7|23609.7|23597.7|23589.7|137
1747247700000|2025-05-14 18:35:00|23612.7|23604.7|23615.2|23607.2|23617.7|23609.7|23605.7|23597.7|54
1747248000000|2025-05-14 18:40:00|23614.7|23606.7|23620.2|23612.2|23623.2|23615.2|23610.7|23602.7|95
1747248300000|2025-05-14 18:45:00|23619.7|23611.7|23626.2|23618.2|23632.7|23624.7|23617.2|23609.2|84
1747248600000|2025-05-14 18:50:00|23625.7|23617.7|23626.7|23618.7|23633.2|23625.2|23624.2|23616.2|66
1747248900000|2025-05-14 18:55:00|23626.2|23618.2|23634.8|23604.8|23634.8|23618.2|23616.7|23604.4|74
1747249200000|2025-05-14 19:00:00|23635.1|23605.1|23617.7|23587.7|23635.1|23605.1|23617.7|23587.7|0
1747249500000|2025-05-14 19:05:00|23617.9|23587.9|23619.4|23589.4|23622.9|23592.9|23615|23585|0
1747249800000|2025-05-14 19:10:00|23619.7|23589.7|23629.2|23599.2|23630|23600|23619.4|23589.4|0
1747250100000|2025-05-14 19:15:00|23628.9|23598.9|23632.4|23602.4|23633.6|23603.6|23628.9|23598.9|0
1747250400000|2025-05-14 19:20:00|23632.1|23602.1|23609.4|23579.4|23632.9|23602.9|23606|23576|0
1747250700000|2025-05-14 19:25:00|23609.2|23579.2|23617.2|23587.2|23618.8|23588.8|23607.1|23577.1|0
1747251000000|2025-05-14 19:30:00|23617.3|23587.3|23615.6|23585.6|23621.2|23591.2|23614.8|23584.8|0
1747251300000|2025-05-14 19:35:00|23615.4|23585.4|23610.3|23580.3|23621.9|23591.9|23606.5|23576.5|0
1747251600000|2025-05-14 19:40:00|23610.4|23580.4|23600.6|23570.6|23610.9|23580.9|23598.3|23568.3|0
1747251900000|2025-05-14 19:45:00|23600.3|23570.3|23612.4|23582.4|23613.1|23583.1|23596.4|23566.4|0
1747252200000|2025-05-14 19:50:00|23617.1|23587.1|23632.6|23602.6|23644.2|23614.2|23617.1|23587.1|0
1747252500000|2025-05-14 19:55:00|23634.1|23604.1|23648.4|23618.4|23651.6|23621.6|23623.7|23593.7|0
1747252800000|2025-05-14 20:00:00|23646.6|23616.6|23632.6|23602.6|23648.4|23618.4|23630.4|23600.4|0
1747253100000|2025-05-14 20:05:00|23631.7|23601.7|23649.3|23619.3|23650.6|23620.6|23631.6|23601.6|0
1747253400000|2025-05-14 20:10:00|23649.4|23619.4|23649.7|23619.7|23653.4|23623.4|23642.7|23612.7|0
1747253700000|2025-05-14 20:15:00|23648.8|23618.8|23645.7|23615.7|23649.7|23619.7|23640.7|23610.7|0
1747254000000|2025-05-14 20:20:00|23646.6|23616.6|23639.7|23609.7|23647.7|23617.7|23638.7|23608.7|0
1747254300000|2025-05-14 20:25:00|23640.6|23610.6|23643.7|23613.7|23647.7|23617.7|23637.7|23607.7|0
1747254600000|2025-05-14 20:30:00|23642.8|23612.8|23639.7|23609.7|23644.7|23614.7|23636.7|23606.7|0
1747254900000|2025-05-14 20:35:00|23638.8|23608.8|23641.1|23611.1|23644|23614|23638.7|23608.7|0
1747255200000|2025-05-14 20:40:00|23642|23612|23645.1|23615.1|23647.1|23617.1|23640.1|23610.1|0
1747255500000|2025-05-14 20:45:00|23646|23616|23639.1|23609.1|23646.1|23616.1|23639.1|23609.1|0
1747255800000|2025-05-14 20:50:00|23638.2|23608.2|23632.2|23602.2|23641.1|23611.1|23632.2|23602.2|0
1747256100000|2025-05-14 20:55:00|23633.1|23603.1|23628.8|23598.8|23636.2|23606.2|23628.8|23598.8|0
1747256400000|2025-05-14 21:00:00|23633.9|23603.9|23628.7|23598.7|23634.5|23604.5|23626.5|23596.5|0
1747256700000|2025-05-14 21:05:00|23628.1|23598.1|23628.8|23598.8|23628.8|23598.8|23627.9|23597.9|0
1747257000000|2025-05-14 21:10:00|23629.4|23599.4|23627.5|23597.5|23629.5|23599.5|23626|23596|0
1747257300000|2025-05-14 21:15:00|23628.1|23598.1|23626|23596|23628.4|23598.4|23625.1|23595.1|0
1747257600000|2025-05-14 21:20:00|23625.9|23595.9|23620.5|23590.5|23626.2|23596.2|23620.5|23590.5|0
1747257900000|2025-05-14 21:25:00|23619.3|23589.3|23616.6|23586.6|23619.7|23589.7|23615.7|23585.7|0
1747258200000|2025-05-14 21:30:00|23616.5|23586.5|23610.2|23580.2|23616.5|23586.5|23607.8|23577.8|0
1747258500000|2025-05-14 21:35:00|23611.9|23581.9|23607.4|23577.4|23612.1|23582.1|23607|23577|0
1747258800000|2025-05-14 21:40:00|23607.7|23577.7|23606.7|23576.7|23607.7|23577.7|23606.5|23576.5|0
1747259100000|2025-05-14 21:45:00|23606.8|23576.8|23604.4|23574.4|23606.8|23576.8|23604.2|23574.2|0
1747259400000|2025-05-14 21:50:00|23603.9|23573.9|23603.2|23573.2|23606.2|23576.2|23603.1|23573.1|0
1747259700000|2025-05-14 21:55:00|23603|23573|23601.6|23571.6|23603.9|23573.9|23601.4|23571.4|0
1747260000000|2025-05-14 22:00:00|23612.5|23582.5|23606.2|23576.2|23617.6|23587.6|23605.2|23575.2|0
1747260300000|2025-05-14 22:05:00|23605.7|23575.7|23609.2|23579.2|23613.2|23583.2|23603.2|23573.2|0
1747260600000|2025-05-14 22:10:00|23609.6|23579.6|23605.1|23575.1|23611.2|23581.2|23602.7|23572.7|0
1747260900000|2025-05-14 22:15:00|23606.5|23576.5|23603.3|23573.3|23608.2|23578.2|23603.3|23573.3|0
1747261200000|2025-05-14 22:20:00|23604.2|23574.2|23606.2|23576.2|23609.2|23579.2|23603.3|23573.3|0
1747261500000|2025-05-14 22:25:00|23605.7|23575.7|23610.3|23580.3|23611.8|23581.8|23603.7|23573.7|0
1747261800000|2025-05-14 22:30:00|23615.3|23585.3|23613.4|23583.4|23615.4|23585.4|23608.9|23578.9|0
1747262100000|2025-05-14 22:35:00|23612.5|23582.5|23611.9|23581.9|23613.4|23583.4|23611.4|23581.4|0
1747262400000|2025-05-14 22:40:00|23611.8|23581.8|23609.9|23579.9|23612.4|23582.4|23609.4|23579.4|0
1747262700000|2025-05-14 22:45:00|23605.7|23575.7|23610.7|23580.7|23612.2|23582.2|23602.2|23572.2|0
1747263000000|2025-05-14 22:50:00|23610.2|23580.2|23604.2|23574.2|23612.2|23582.2|23603.7|23573.7|0
1747263300000|2025-05-14 22:55:00|23605.1|23575.1|23608|23578|23609.1|23579.1|23604.1|23574.1|0
1747263600000|2025-05-14 23:00:00|23607.5|23577.5|23588.3|23558.3|23610|23580|23586.6|23556.6|0
1747263900000|2025-05-14 23:05:00|23587.9|23557.9|23589.7|23559.7|23591.5|23561.5|23583.4|23553.4|0
1747264200000|2025-05-14 23:10:00|23590.2|23560.2|23594.9|23564.9|23595.9|23565.9|23583.9|23553.9|0
1747264500000|2025-05-14 23:15:00|23595.8|23565.8|23595.9|23565.9|23599.9|23569.9|23594.9|23564.9|0
1747264800000|2025-05-14 23:20:00|23595|23565|23585.8|23555.8|23596.9|23566.9|23583|23553|0
1747265100000|2025-05-14 23:25:00|23585.9|23555.9|23584.8|23554.8|23590.2|23560.2|23581.3|23551.3|0
1747265400000|2025-05-14 23:30:00|23584.3|23554.3|23580.7|23550.7|23584.3|23554.3|23577.9|23547.9|0
1747265700000|2025-05-14 23:35:00|23579.8|23549.8|23584.8|23554.8|23586.5|23556.5|23579.7|23549.7|0
1747266000000|2025-05-14 23:40:00|23585.3|23555.3|23592|23562|23595|23565|23585.3|23555.3|0
1747266300000|2025-05-14 23:45:00|23591.5|23561.5|23597.2|23567.2|23597.2|23567.2|23590.9|23560.9|0
1747266600000|2025-05-14 23:50:00|23597.7|23567.7|23602.7|23572.7|23604.7|23574.7|23593.6|23563.6|0
1747266900000|2025-05-14 23:55:00|23601.8|23571.8|23602.5|23572.5|23603.7|23573.7|23596.6|23566.6|0
1747267200000|2025-05-15 00:00:00|23601.6|23571.6|23612.1|23582.1|23613.7|23583.7|23598.5|23568.5|0
1747267500000|2025-05-15 00:05:00|23613|23583|23615.6|23585.6|23616.1|23586.1|23612.1|23582.1|0
1747267800000|2025-05-15 00:10:00|23615.2|23585.2|23610.2|23580.2|23617.1|23587.1|23608.3|23578.3|0
1747268100000|2025-05-15 00:15:00|23609.3|23579.3|23612.2|23582.2|23613.6|23583.6|23609|23579|0
1747268400000|2025-05-15 00:20:00|23613.1|23583.1|23613.9|23583.9|23614.8|23584.8|23611.8|23581.8|0
1747268700000|2025-05-15 00:25:00|23614.8|23584.8|23609.3|23579.3|23614.8|23584.8|23600.8|23570.8|0
1747269000000|2025-05-15 00:30:00|23600.9|23570.9|23605|23575|23606.4|23576.4|23599.6|23569.6|0
1747269300000|2025-05-15 00:35:00|23605.4|23575.4|23605|23575|23609.1|23579.1|23601.8|23571.8|0
1747269600000|2025-05-15 00:40:00|23605.4|23575.4|23613.8|23583.8|23614.2|23584.2|23604.1|23574.1|0
1747269900000|2025-05-15 00:45:00|23622.5|23592.5|23614|23584|23622.5|23592.5|23610.8|23580.8|0
1747270200000|2025-05-15 00:50:00|23613.1|23583.1|23613.1|23583.1|23615.8|23585.8|23611.7|23581.7|0
1747270500000|2025-05-15 00:55:00|23612.2|23582.2|23613.1|23583.1|23614.9|23584.9|23609.9|23579.9|0
1747270800000|2025-05-15 01:00:00|23612.2|23582.2|23622.7|23592.7|23624.8|23594.8|23611.7|23581.7|0
1747271100000|2025-05-15 01:05:00|23623.2|23593.2|23617.2|23587.2|23623.7|23593.7|23615.4|23585.4|0
1747271400000|2025-05-15 01:10:00|23617.7|23587.7|23628.6|23598.6|23628.6|23598.6|23616.6|23586.6|0
1747271700000|2025-05-15 01:15:00|23626.8|23596.8|23633.2|23628.2|23660.7|23655.7|23619.2|23596.8|1840
1747272000000|2025-05-15 01:20:00|23632.7|23627.7|23604.7|23599.7|23642.2|23637.2|23603.2|23598.2|722
1747272300000|2025-05-15 01:25:00|23605.2|23600.2|23603.2|23598.2|23616.7|23611.7|23596.2|23591.2|813
1747272600000|2025-05-15 01:30:00|23602.7|23597.7|23536.2|23531.2|23602.7|23597.7|23530.2|23525.2|3883
1747272900000|2025-05-15 01:35:00|23539.2|23534.2|23591.2|23586.2|23599.2|23594.2|23539.2|23534.2|2602
1747273200000|2025-05-15 01:40:00|23589.2|23584.2|23521.7|23516.7|23597.2|23592.2|23520.7|23515.7|2019
1747273500000|2025-05-15 01:45:00|23521.2|23516.2|23539.2|23534.2|23545.2|23540.2|23517.7|23512.7|1430
1747273800000|2025-05-15 01:50:00|23536.2|23531.2|23556.7|23551.7|23558.2|23553.2|23514.2|23509.2|1912
1747274100000|2025-05-15 01:55:00|23554.7|23549.7|23517.2|23512.2|23575.2|23570.2|23517.2|23512.2|1529
1747274400000|2025-05-15 02:00:00|23518.7|23513.7|23553.7|23548.7|23554.7|23549.7|23499.7|23494.7|1893
1747274700000|2025-05-15 02:05:00|23554.2|23549.2|23604.2|23599.2|23610.7|23605.7|23531.2|23526.2|1849
1747275000000|2025-05-15 02:10:00|23603.2|23598.2|23634.2|23629.2|23641.7|23636.7|23599.7|23594.7|2221
1747275300000|2025-05-15 02:15:00|23632.7|23627.7|23622.7|23617.7|23644.2|23639.2|23609.2|23604.2|1473
1747275600000|2025-05-15 02:20:00|23623.2|23618.2|23676.2|23671.2|23678.2|23673.2|23606.2|23601.2|1845
1747275900000|2025-05-15 02:25:00|23675.2|23670.2|23667.2|23662.2|23696.7|23691.7|23644.2|23639.2|1699
1747276200000|2025-05-15 02:30:00|23664.7|23659.7|23691.2|23686.2|23696.2|23691.2|23635.7|23630.7|1810
1747276500000|2025-05-15 02:35:00|23691.7|23686.7|23715.2|23710.2|23718.2|23713.2|23687.2|23682.2|2103
1747276800000|2025-05-15 02:40:00|23716.2|23711.2|23673.2|23668.2|23717.7|23712.7|23672.2|23667.2|1076
1747277100000|2025-05-15 02:45:00|23671.2|23666.2|23670.7|23665.7|23677.2|23672.2|23646.2|23641.2|1048
1747277400000|2025-05-15 02:50:00|23670.2|23665.2|23638.2|23633.2|23674.2|23669.2|23635.7|23630.7|901
1747277700000|2025-05-15 02:55:00|23637.2|23632.2|23619.2|23614.2|23641.7|23636.7|23616.7|23611.7|1262
1747278000000|2025-05-15 03:00:00|23616.2|23611.2|23603.2|23598.2|23631.2|23626.2|23593.7|23588.7|1009
1747278300000|2025-05-15 03:05:00|23604.2|23599.2|23611.2|23606.2|23621.2|23616.2|23596.2|23591.2|636
1747278600000|2025-05-15 03:10:00|23611.7|23606.7|23585.7|23580.7|23617.2|23612.2|23584.7|23579.7|771
1747278900000|2025-05-15 03:15:00|23585.2|23580.2|23575.2|23570.2|23591.2|23586.2|23560.2|23555.2|1139
1747279200000|2025-05-15 03:20:00|23574.7|23569.7|23565.2|23560.2|23586.2|23581.2|23560.7|23555.7|630
1747279500000|2025-05-15 03:25:00|23565.7|23560.7|23598.2|23593.2|23598.2|23593.2|23565.2|23560.2|624
1747279800000|2025-05-15 03:30:00|23599.2|23594.2|23590.7|23585.7|23600.7|23595.7|23582.2|23577.2|497
1747280100000|2025-05-15 03:35:00|23588.7|23583.7|23587.2|23582.2|23592.7|23587.7|23581.7|23576.7|193
1747280400000|2025-05-15 03:40:00|23587.7|23582.7|23584.2|23579.2|23590.2|23585.2|23573.7|23568.7|253
1747280700000|2025-05-15 03:45:00|23584.7|23579.7|23585.2|23580.2|23595.2|23590.2|23582.2|23577.2|147
1747281000000|2025-05-15 03:50:00|23585.7|23580.7|23584.2|23579.2|23588.2|23583.2|23575.2|23570.2|240
1747281300000|2025-05-15 03:55:00|23583.7|23578.7|23586.7|23581.7|23587.7|23582.7|23580.7|23575.7|204
1747281600000|2025-05-15 04:00:00|23598.7|23568.7|23600.1|23570.1|23601.9|23571.9|23598.7|23568.7|0
1747281900000|2025-05-15 04:05:00|23599.6|23569.6|23602.5|23572.5|23602.5|23572.5|23598.9|23568.9|0
1747282200000|2025-05-15 04:10:00|23602.2|23572.2|23600|23570|23602.5|23572.5|23599.5|23569.5|0
1747282500000|2025-05-15 04:15:00|23599.5|23569.5|23601.5|23571.5|23602.1|23572.1|23599.5|23569.5|0
1747282800000|2025-05-15 04:20:00|23601.8|23571.8|23601.5|23571.5|23604.1|23574.1|23601.5|23571.5|0
1747283100000|2025-05-15 04:25:00|23601.8|23571.8|23603.7|23573.7|23603.7|23573.7|23601.5|23571.5|0
1747283400000|2025-05-15 04:30:00|23604|23574|23603.5|23573.5|23604|23574|23602.6|23572.6|0
1747283700000|2025-05-15 04:35:00|23604|23574|23597.7|23567.7|23604|23574|23597.7|23567.7|0
1747284000000|2025-05-15 04:40:00|23598.2|23568.2|23599.9|23569.9|23600.5|23570.5|23598.2|23568.2|0
1747284300000|2025-05-15 04:45:00|23597.3|23567.3|23597.1|23567.1|23599|23569|23595.1|23565.1|0
1747284600000|2025-05-15 04:50:00|23597.3|23567.3|23600|23570|23600.3|23570.3|23596.2|23566.2|0
1747284900000|2025-05-15 04:55:00|23599.8|23569.8|23599.5|23569.5|23601.7|23571.7|23598.4|23568.4|10
1747285200000|2025-05-15 05:00:00|23577.7|23572.7|23541.2|23536.2|23578.2|23573.2|23539.7|23534.7|1295
1747285500000|2025-05-15 05:05:00|23539.2|23534.2|23516.7|23511.7|23554.2|23549.2|23515.7|23510.7|906
1747285800000|2025-05-15 05:10:00|23517.2|23512.2|23515.7|23510.7|23528.7|23523.7|23509.2|23504.2|959
1747286100000|2025-05-15 05:15:00|23516.2|23511.2|23499.2|23494.2|23527.7|23522.7|23483.2|23478.2|1403
1747286400000|2025-05-15 05:20:00|23499.7|23494.7|23466.7|23461.7|23506.2|23501.2|23466.2|23461.2|1017
1747286700000|2025-05-15 05:25:00|23468.7|23463.7|23482.2|23477.2|23492.2|23487.2|23465.2|23460.2|744
1747287000000|2025-05-15 05:30:00|23481.2|23476.2|23459.2|23454.2|23483.2|23478.2|23448.7|23443.7|940
1747287300000|2025-05-15 05:35:00|23458.2|23453.2|23452.2|23447.2|23480.2|23475.2|23447.7|23442.7|719
1747287600000|2025-05-15 05:40:00|23452.7|23447.7|23469.2|23464.2|23478.2|23473.2|23448.2|23443.2|707
1747287900000|2025-05-15 05:45:00|23468.7|23463.7|23478.2|23473.2|23491.2|23486.2|23465.2|23460.2|716
1747288200000|2025-05-15 05:50:00|23478.7|23473.7|23439.7|23434.7|23480.7|23475.7|23437.7|23432.7|846
1747288500000|2025-05-15 05:55:00|23439.2|23434.2|23444.2|23439.2|23457.2|23452.2|23436.2|23431.2|504
1747288800000|2025-05-15 06:00:00|23442.2|23437.2|23427.2|23422.2|23454.2|23449.2|23425.7|23420.7|830
1747289100000|2025-05-15 06:05:00|23426.2|23421.2|23420.7|23415.7|23437.7|23432.7|23416.7|23411.7|796
1747289400000|2025-05-15 06:10:00|23420.2|23415.2|23445.7|23440.7|23450.2|23445.2|23409.7|23404.7|911
1747289700000|2025-05-15 06:15:00|23446.2|23441.2|23447.2|23442.2|23455.2|23450.2|23435.2|23430.2|602
1747290000000|2025-05-15 06:20:00|23446.7|23441.7|23477.2|23472.2|23480.2|23475.2|23446.7|23441.7|842
1747290300000|2025-05-15 06:25:00|23477.7|23472.7|23459.7|23454.7|23485.2|23480.2|23456.7|23451.7|612
1747290600000|2025-05-15 06:30:00|23458.2|23453.2|23451.7|23446.7|23469.2|23464.2|23450.2|23445.2|652
1747290900000|2025-05-15 06:35:00|23452.7|23447.7|23444.7|23439.7|23459.2|23454.2|23439.2|23434.2|518
1747291200000|2025-05-15 06:40:00|23443.2|23438.2|23435.2|23430.2|23443.7|23438.7|23424.2|23419.2|623
1747291500000|2025-05-15 06:45:00|23435.7|23430.7|23434.2|23429.2|23443.2|23438.2|23431.7|23426.7|416
1747291800000|2025-05-15 06:50:00|23432.7|23427.7|23444.2|23439.2|23450.2|23445.2|23431.2|23426.2|278
1747292100000|2025-05-15 06:55:00|23444.7|23439.7|23447.7|23442.7|23458.2|23453.2|23444.7|23439.7|427
1747292400000|2025-05-15 07:00:00|23447.2|23442.2|23444.2|23439.2|23458.7|23453.7|23433.7|23428.7|499
1747292700000|2025-05-15 07:05:00|23443.7|23438.7|23419.7|23414.7|23466.7|23461.7|23419.7|23414.7|544
1747293000000|2025-05-15 07:10:00|23419.2|23414.2|23389.7|23384.7|23421.2|23416.2|23389.2|23384.2|716
1747293300000|2025-05-15 07:15:00|23390.2|23385.2|23396.7|23391.7|23397.7|23392.7|23380.7|23375.7|644
1747293600000|2025-05-15 07:20:00|23395.7|23390.7|23396.7|23391.7|23403.2|23398.2|23389.7|23384.7|561
1747293900000|2025-05-15 07:25:00|23396.2|23391.2|23393.2|23388.2|23402.7|23397.7|23389.2|23384.2|434
1747294200000|2025-05-15 07:30:00|23392.7|23387.7|23418.7|23413.7|23419.2|23414.2|23392.7|23387.7|406
1747294500000|2025-05-15 07:35:00|23418.2|23413.2|23420.2|23415.2|23423.2|23418.2|23409.2|23404.2|486
1747294800000|2025-05-15 07:40:00|23420.7|23415.7|23421.7|23416.7|23426.2|23421.2|23410.2|23405.2|597
1747295100000|2025-05-15 07:45:00|23422.2|23417.2|23422.2|23417.2|23427.7|23422.7|23414.7|23409.7|606
1747295400000|2025-05-15 07:50:00|23421.7|23416.7|23421.7|23416.7|23424.2|23419.2|23414.7|23409.7|518
1747295700000|2025-05-15 07:55:00|23422.2|23417.2|23425.2|23420.2|23425.7|23420.7|23418.7|23413.7|757
1747296000000|2025-05-15 08:00:00|23408.4|23403.4|23426.9|23421.9|23426.9|23421.9|23399.9|23394.9|862
1747296300000|2025-05-15 08:05:00|23426.4|23421.4|23429.4|23424.4|23437.4|23432.4|23418.9|23413.9|1112
1747296600000|2025-05-15 08:10:00|23428.4|23423.4|23428.4|23423.4|23435.4|23430.4|23421.9|23416.9|661
1747296900000|2025-05-15 08:15:00|23429.4|23424.4|23429.4|23424.4|23434.9|23429.9|23425.4|23420.4|553
1747297200000|2025-05-15 08:20:00|23429.9|23424.9|23430.9|23425.9|23434.4|23429.4|23426.4|23421.4|385
1747297500000|2025-05-15 08:25:00|23431.4|23426.4|23434.9|23429.9|23438.9|23433.9|23423.9|23418.9|586
1747297800000|2025-05-15 08:30:00|23441.7|23411.7|23432.3|23402.3|23441.7|23411.7|23429.6|23399.6|155
1747298100000|2025-05-15 08:35:00|23432.8|23402.8|23427.5|23397.5|23433.1|23403.1|23426.4|23396.4|0
1747298400000|2025-05-15 08:40:00|23428.1|23398.1|23423.7|23393.7|23431|23401|23418.8|23388.8|0
1747298700000|2025-05-15 08:45:00|23423.4|23393.4|23416.2|23386.2|23423.4|23393.4|23415.9|23385.9|0
1747299000000|2025-05-15 08:50:00|23416.5|23386.5|23412|23382|23419.5|23389.5|23408.9|23378.9|0
1747299300000|2025-05-15 08:55:00|23411.4|23381.4|23416.5|23386.5|23419|23389|23408.6|23378.6|0
1747299600000|2025-05-15 09:00:00|23416|23386|23414.1|23384.1|23420.8|23390.8|23414.1|23384.1|0
1747299900000|2025-05-15 09:05:00|23414.6|23384.6|23412.2|23382.2|23419.6|23389.6|23409.7|23379.7|0
1747300200000|2025-05-15 09:10:00|23411.7|23381.7|23411.9|23381.9|23415.2|23385.2|23408.8|23378.8|0
1747300500000|2025-05-15 09:15:00|23423.9|23415.9|23449.4|23441.4|23456.9|23448.9|23423.9|23415.9|162
1747300800000|2025-05-15 09:20:00|23450.4|23442.4|23455.9|23447.9|23458.9|23450.9|23443.9|23435.9|47
1747301100000|2025-05-15 09:25:00|23456.4|23448.4|23453.9|23445.9|23460.9|23452.9|23449.9|23441.9|127
1747301400000|2025-05-15 09:30:00|23454.4|23446.4|23477.9|23469.9|23478.9|23470.9|23453.9|23445.9|141
1747301700000|2025-05-15 09:35:00|23459.9|23451.9|23379.4|23371.4|23459.9|23451.9|23329.4|23321.4|1694
1747302000000|2025-05-15 09:40:00|23380.4|23372.4|23339.9|23331.9|23387.4|23379.4|23324.4|23316.4|700
1747302300000|2025-05-15 09:45:00|23339.4|23331.4|23382.9|23374.9|23383.9|23375.9|23336.4|23328.4|319
1747302600000|2025-05-15 09:50:00|23383.4|23375.4|23353.4|23345.4|23390.9|23382.9|23346.9|23338.9|191
1747302900000|2025-05-15 09:55:00|23353.9|23345.9|23362.9|23354.9|23362.9|23354.9|23347.9|23339.9|100
1747303200000|2025-05-15 10:00:00|23362.4|23354.4|23354.9|23346.9|23365.9|23357.9|23348.4|23340.4|144
1747303500000|2025-05-15 10:05:00|23354.4|23346.4|23361.9|23353.9|23365.4|23357.4|23350.9|23342.9|54
1747303800000|2025-05-15 10:10:00|23361.4|23353.4|23337.9|23329.9|23364.4|23356.4|23331.4|23323.4|341
1747304100000|2025-05-15 10:15:00|23337.4|23329.4|23354.9|23346.9|23362.4|23354.4|23337.4|23329.4|46
1747304400000|2025-05-15 10:20:00|23355.4|23347.4|23342.4|23334.4|23357.4|23349.4|23334.4|23326.4|51
1747304700000|2025-05-15 10:25:00|23342.9|23334.9|23349.4|23341.4|23355.9|23347.9|23326.9|23318.9|174
1747305000000|2025-05-15 10:30:00|23349.9|23341.9|23363.4|23355.4|23363.4|23355.4|23345.9|23337.9|83
1747305300000|2025-05-15 10:35:00|23362.9|23354.9|23359.9|23351.9|23373.4|23365.4|23359.4|23351.4|79
1747305600000|2025-05-15 10:40:00|23359.4|23351.4|23350.9|23342.9|23371.4|23363.4|23350.9|23342.9|109
1747305900000|2025-05-15 10:45:00|23350.4|23342.4|23349.9|23341.9|23354.9|23346.9|23339.9|23331.9|186
1747306200000|2025-05-15 10:50:00|23350.4|23342.4|23364.4|23356.4|23367.4|23359.4|23344.4|23336.4|44
1747306500000|2025-05-15 10:55:00|23363.9|23355.9|23369.9|23361.9|23370.9|23362.9|23359.9|23351.9|99
1747306800000|2025-05-15 11:00:00|23370.9|23362.9|23380.9|23372.9|23386.4|23378.4|23362.4|23354.4|72
1747307100000|2025-05-15 11:05:00|23380.4|23372.4|23372.9|23364.9|23380.4|23372.4|23370.9|23362.9|24
1747307400000|2025-05-15 11:10:00|23373.9|23365.9|23381.4|23373.4|23386.9|23378.9|23373.4|23365.4|65
1747307700000|2025-05-15 11:15:00|23381.9|23373.9|23362.4|23354.4|23383.9|23375.9|23358.4|23350.4|92
1747308000000|2025-05-15 11:20:00|23362.9|23354.9|23357.4|23349.4|23365.9|23357.9|23352.9|23344.9|34
1747308300000|2025-05-15 11:25:00|23356.9|23348.9|23365.9|23357.9|23367.4|23359.4|23355.4|23347.4|18
1747308600000|2025-05-15 11:30:00|23366.4|23358.4|23362.4|23354.4|23378.4|23370.4|23361.4|23353.4|36
1747308900000|2025-05-15 11:35:00|23361.9|23353.9|23357.9|23349.9|23368.9|23360.9|23354.9|23346.9|51
1747309200000|2025-05-15 11:40:00|23357.4|23349.4|23361.4|23353.4|23368.9|23360.9|23356.9|23348.9|15
1747309500000|2025-05-15 11:45:00|23360.9|23352.9|23367.4|23359.4|23368.4|23360.4|23360.4|23352.4|43
1747309800000|2025-05-15 11:50:00|23367.9|23359.9|23351.4|23343.4|23367.9|23359.9|23350.9|23342.9|16
1747310100000|2025-05-15 11:55:00|23350.9|23342.9|23343.9|23335.9|23352.4|23344.4|23341.9|23333.9|46
1747310400000|2025-05-15 12:00:00|23343.4|23335.4|23358.4|23350.4|23358.9|23350.9|23341.9|23333.9|31
1747310700000|2025-05-15 12:05:00|23356.4|23348.4|23346.4|23338.4|23356.4|23348.4|23342.4|23334.4|31
1747311000000|2025-05-15 12:10:00|23346.9|23338.9|23353.9|23345.9|23353.9|23345.9|23343.9|23335.9|35
1747311300000|2025-05-15 12:15:00|23354.4|23346.4|23368.4|23360.4|23369.9|23361.9|23354.4|23346.4|69
1747311600000|2025-05-15 12:20:00|23367.9|23359.9|23366.4|23358.4|23383.4|23375.4|23366.4|23358.4|67
1747311900000|2025-05-15 12:25:00|23365.9|23357.9|23340.9|23332.9|23366.4|23358.4|23334.4|23326.4|78
1747312200000|2025-05-15 12:30:00|23342.4|23334.4|23389.4|23381.4|23389.9|23381.9|23339.9|23331.9|121
1747312500000|2025-05-15 12:35:00|23389.9|23381.9|23392.9|23384.9|23394.9|23386.9|23377.9|23369.9|114
1747312800000|2025-05-15 12:40:00|23392.4|23384.4|23407.4|23399.4|23410.4|23402.4|23391.9|23383.9|69
1747313100000|2025-05-15 12:45:00|23406.9|23398.9|23380.9|23372.9|23409.9|23401.9|23378.4|23370.4|110
1747313400000|2025-05-15 12:50:00|23381.4|23373.4|23405.4|23397.4|23409.4|23401.4|23377.4|23369.4|106
1747313700000|2025-05-15 12:55:00|23405.9|23397.9|23402.9|23394.9|23416.9|23408.9|23400.9|23392.9|133
1747314000000|2025-05-15 13:00:00|23402.4|23394.4|23400.9|23392.9|23413.4|23405.4|23397.4|23389.4|134
1747314300000|2025-05-15 13:05:00|23400.4|23392.4|23400.4|23392.4|23405.4|23397.4|23393.4|23385.4|77
1747314600000|2025-05-15 13:10:00|23399.9|23391.9|23390.4|23382.4|23400.4|23392.4|23384.4|23376.4|149
1747314900000|2025-05-15 13:15:00|23390.9|23382.9|23360.4|23352.4|23390.9|23382.9|23358.4|23350.4|133
1747315200000|2025-05-15 13:20:00|23360.9|23352.9|23349.4|23341.4|23364.4|23356.4|23344.4|23336.4|196
1747315500000|2025-05-15 13:25:00|23349.9|23341.9|23339.4|23331.4|23352.9|23344.9|23335.9|23327.9|137
1747315800000|2025-05-15 13:30:00|23339.9|23331.9|23340.9|23332.9|23348.9|23340.9|23299.9|23291.9|1089
1747316100000|2025-05-15 13:35:00|23341.4|23333.4|23350.4|23342.4|23351.4|23343.4|23298.4|23290.4|393
1747316400000|2025-05-15 13:40:00|23349.9|23341.9|23323.4|23315.4|23354.4|23346.4|23313.4|23305.4|283
1747316700000|2025-05-15 13:45:00|23323.9|23315.9|23276.9|23268.9|23325.9|23317.9|23269.4|23261.4|417
1747317000000|2025-05-15 13:50:00|23277.9|23269.9|23285.9|23277.9|23299.9|23291.9|23270.4|23262.4|418
1747317300000|2025-05-15 13:55:00|23286.9|23278.9|23264.4|23256.4|23306.9|23298.9|23264.4|23256.4|232
1747317600000|2025-05-15 14:00:00|23264.9|23256.9|23274.4|23266.4|23276.4|23268.4|23242.4|23234.4|569
1747317900000|2025-05-15 14:05:00|23274.9|23266.9|23266.9|23258.9|23282.4|23274.4|23256.9|23248.9|201
1747318200000|2025-05-15 14:10:00|23267.4|23259.4|23251.4|23243.4|23277.4|23269.4|23246.9|23238.9|215
1747318500000|2025-05-15 14:15:00|23251.9|23243.9|23236.9|23228.9|23257.4|23249.4|23219.4|23211.4|402
1747318800000|2025-05-15 14:20:00|23237.9|23229.9|23230.9|23222.9|23245.4|23237.4|23207.9|23199.9|320
1747319100000|2025-05-15 14:25:00|23230.4|23222.4|23214.9|23206.9|23241.4|23233.4|23212.9|23204.9|173
1747319400000|2025-05-15 14:30:00|23215.4|23207.4|23200.9|23192.9|23223.4|23215.4|23200.4|23192.4|281
1747319700000|2025-05-15 14:35:00|23201.4|23193.4|23207.4|23199.4|23210.4|23202.4|23183.4|23175.4|333
1747320000000|2025-05-15 14:40:00|23206.9|23198.9|23218.9|23210.9|23226.9|23218.9|23205.9|23197.9|276
1747320300000|2025-05-15 14:45:00|23219.4|23211.4|23222.9|23214.9|23241.9|23233.9|23217.9|23209.9|206
1747320600000|2025-05-15 14:50:00|23222.4|23214.4|23227.4|23219.4|23242.4|23234.4|23208.9|23200.9|214
1747320900000|2025-05-15 14:55:00|23226.9|23218.9|23209.4|23201.4|23234.9|23226.9|23198.9|23190.9|137
1747321200000|2025-05-15 15:00:00|23209.9|23201.9|23216.4|23208.4|23225.9|23217.9|23206.4|23198.4|166
1747321500000|2025-05-15 15:05:00|23216.9|23208.9|23234.9|23226.9|23240.4|23232.4|23216.9|23208.9|118
1747321800000|2025-05-15 15:10:00|23234.4|23226.4|23251.9|23243.9|23252.9|23244.9|23230.4|23222.4|230
1747322100000|2025-05-15 15:15:00|23252.4|23244.4|23255.4|23247.4|23263.9|23255.9|23247.9|23239.9|123
1747322400000|2025-05-15 15:20:00|23254.9|23246.9|23255.9|23247.9|23262.4|23254.4|23240.9|23232.9|175
1747322700000|2025-05-15 15:25:00|23256.4|23248.4|23248.4|23240.4|23256.9|23248.9|23234.9|23226.9|178
1747323000000|2025-05-15 15:30:00|23248.9|23240.9|23254.9|23246.9|23256.9|23248.9|23241.9|23233.9|134
1747323300000|2025-05-15 15:35:00|23255.4|23247.4|23266.9|23258.9|23267.4|23259.4|23249.4|23241.4|133
1747323600000|2025-05-15 15:40:00|23266.4|23258.4|23282.9|23274.9|23286.4|23278.4|23265.9|23257.9|197
1747323900000|2025-05-15 15:45:00|23283.4|23275.4|23276.4|23268.4|23291.4|23283.4|23275.9|23267.9|99
1747324200000|2025-05-15 15:50:00|23276.9|23268.9|23287.9|23279.9|23288.4|23280.4|23270.9|23262.9|78
1747324500000|2025-05-15 15:55:00|23287.4|23279.4|23288.9|23280.9|23294.9|23286.9|23281.9|23273.9|88
1747324800000|2025-05-15 16:00:00|23289.4|23281.4|23274.4|23266.4|23292.4|23284.4|23272.9|23264.9|61
1747325100000|2025-05-15 16:05:00|23274.9|23266.9|23279.4|23271.4|23284.9|23276.9|23274.4|23266.4|52
1747325400000|2025-05-15 16:10:00|23278.4|23270.4|23267.9|23259.9|23280.4|23272.4|23255.4|23247.4|87
1747325700000|2025-05-15 16:15:00|23268.9|23260.9|23262.4|23254.4|23276.4|23268.4|23260.9|23252.9|36
1747326000000|2025-05-15 16:20:00|23261.9|23253.9|23263.4|23255.4|23270.4|23262.4|23260.9|23252.9|23
1747326300000|2025-05-15 16:25:00|23262.9|23254.9|23251.9|23243.9|23264.9|23256.9|23246.9|23238.9|55
1747326600000|2025-05-15 16:30:00|23252.4|23244.4|23252.4|23244.4|23262.4|23254.4|23245.9|23237.9|29
1747326900000|2025-05-15 16:35:00|23251.9|23243.9|23260.9|23252.9|23264.4|23256.4|23246.9|23238.9|40
1747327200000|2025-05-15 16:40:00|23261.4|23253.4|23251.4|23243.4|23261.4|23253.4|23247.4|23239.4|44
1747327500000|2025-05-15 16:45:00|23251.9|23243.9|23264.4|23256.4|23265.4|23257.4|23247.9|23239.9|84
1747327800000|2025-05-15 16:50:00|23264.9|23256.9|23266.9|23258.9|23268.4|23260.4|23258.4|23250.4|45
1747328100000|2025-05-15 16:55:00|23266.4|23258.4|23272.9|23264.9|23273.4|23265.4|23260.4|23252.4|53
1747328400000|2025-05-15 17:00:00|23272.4|23264.4|23272.9|23264.9|23275.9|23267.9|23263.9|23255.9|26
1747328700000|2025-05-15 17:05:00|23273.4|23265.4|23268.9|23260.9|23280.9|23272.9|23268.4|23260.4|48
1747329000000|2025-05-15 17:10:00|23269.4|23261.4|23259.4|23251.4|23271.9|23263.9|23256.9|23248.9|36
1747329300000|2025-05-15 17:15:00|23258.9|23250.9|23270.4|23262.4|23272.9|23264.9|23257.4|23249.4|11
1747329600000|2025-05-15 17:20:00|23269.9|23261.9|23272.9|23264.9|23276.4|23268.4|23268.4|23260.4|27
1747329900000|2025-05-15 17:25:00|23272.4|23264.4|23260.4|23252.4|23272.4|23264.4|23260.4|23252.4|25
1747330200000|2025-05-15 17:30:00|23260.9|23252.9|23264.9|23256.9|23265.9|23257.9|23255.4|23247.4|33
1747330500000|2025-05-15 17:35:00|23265.4|23257.4|23272.9|23264.9|23278.4|23270.4|23260.9|23252.9|86
1747330800000|2025-05-15 17:40:00|23273.4|23265.4|23275.9|23267.9|23277.4|23269.4|23269.4|23261.4|41
1747331100000|2025-05-15 17:45:00|23276.4|23268.4|23274.4|23266.4|23283.4|23275.4|23273.9|23265.9|58
1747331400000|2025-05-15 17:50:00|23273.9|23265.9|23285.4|23277.4|23286.9|23278.9|23271.9|23263.9|24
1747331700000|2025-05-15 17:55:00|23285.9|23277.9|23286.4|23278.4|23288.9|23280.9|23275.4|23267.4|17
1747332000000|2025-05-15 18:00:00|23285.9|23277.9|23276.9|23268.9|23287.4|23279.4|23275.4|23267.4|23
1747332300000|2025-05-15 18:05:00|23277.4|23269.4|23286.4|23278.4|23289.4|23281.4|23276.9|23268.9|23
1747332600000|2025-05-15 18:10:00|23285.9|23277.9|23284.4|23276.4|23289.4|23281.4|23281.9|23273.9|18
1747332900000|2025-05-15 18:15:00|23283.9|23275.9|23277.9|23269.9|23289.9|23281.9|23277.4|23269.4|29
1747333200000|2025-05-15 18:20:00|23278.4|23270.4|23279.4|23271.4|23283.9|23275.9|23275.4|23267.4|4
1747333500000|2025-05-15 18:25:00|23279.9|23271.9|23278.9|23270.9|23280.9|23272.9|23270.9|23262.9|17
1747333800000|2025-05-15 18:30:00|23279.4|23271.4|23283.4|23275.4|23285.4|23277.4|23276.9|23268.9|33
1747334100000|2025-05-15 18:35:00|23282.9|23274.9|23286.9|23278.9|23287.4|23279.4|23277.9|23269.9|31
1747334400000|2025-05-15 18:40:00|23287.4|23279.4|23287.4|23279.4|23289.9|23281.9|23284.4|23276.4|23
1747334700000|2025-05-15 18:45:00|23287.9|23279.9|23283.4|23275.4|23288.9|23280.9|23279.9|23271.9|33
1747335000000|2025-05-15 18:50:00|23282.9|23274.9|23278.9|23270.9|23286.4|23278.4|23277.9|23269.9|133
1747335300000|2025-05-15 18:55:00|23279.9|23271.9|23291.5|23261.5|23291.5|23275.9|23275.4|23261.4|100
1747335600000|2025-05-15 19:00:00|23291.7|23261.7|23295.1|23265.1|23297.4|23267.4|23291.1|23261.1|0
1747335900000|2025-05-15 19:05:00|23295.2|23265.2|23291.8|23261.8|23302.6|23272.6|23290.2|23260.2|0
1747336200000|2025-05-15 19:10:00|23291.7|23261.7|23293.3|23263.3|23293.9|23263.9|23288.3|23258.3|0
1747336500000|2025-05-15 19:15:00|23293.2|23263.2|23294.3|23264.3|23300|23270|23292.2|23262.2|0
1747336800000|2025-05-15 19:20:00|23294.4|23264.4|23279.6|23249.6|23294.6|23264.6|23279.4|23249.4|0
1747337100000|2025-05-15 19:25:00|23279.4|23249.4|23272.4|23242.4|23279.9|23249.9|23269.9|23239.9|0
1747337400000|2025-05-15 19:30:00|23272.8|23242.8|23287.7|23257.7|23288.5|23258.5|23272.8|23242.8|0
1747337700000|2025-05-15 19:35:00|23287.5|23257.5|23278.1|23248.1|23291.8|23261.8|23277.8|23247.8|0
1747338000000|2025-05-15 19:40:00|23277.9|23247.9|23279.5|23249.5|23283.9|23253.9|23275.5|23245.5|0
1747338300000|2025-05-15 19:45:00|23279.6|23249.6|23289.1|23259.1|23300.4|23270.4|23278.4|23248.4|0
1747338600000|2025-05-15 19:50:00|23290.9|23260.9|23287.3|23257.3|23303.5|23273.5|23281|23251|0
1747338900000|2025-05-15 19:55:00|23287|23257|23310.9|23280.9|23311.4|23281.4|23282.3|23252.3|0
1747339200000|2025-05-15 20:00:00|23310.3|23280.3|23315|23285|23318.5|23288.5|23299.7|23269.7|0
1747339500000|2025-05-15 20:05:00|23314.5|23284.5|23306.8|23276.8|23315|23285|23306.8|23276.8|0
1747339800000|2025-05-15 20:10:00|23307.3|23277.3|23308.5|23278.5|23312|23282|23305.6|23275.6|0
1747340100000|2025-05-15 20:15:00|23309|23279|23308.5|23278.5|23312|23282|23305.6|23275.6|0
1747340400000|2025-05-15 20:20:00|23309|23279|23312|23282|23313.8|23283.8|23307.9|23277.9|0
1747340700000|2025-05-15 20:25:00|23311.5|23281.5|23306.2|23276.2|23312|23282|23305.6|23275.6|0
1747341000000|2025-05-15 20:30:00|23305.6|23275.6|23305.6|23275.6|23307.9|23277.9|23305.6|23275.6|0
1747341300000|2025-05-15 20:35:00|23306.1|23276.1|23307.9|23277.9|23309.7|23279.7|23305.6|23275.6|0
1747341600000|2025-05-15 20:40:00|23307.4|23277.4|23307.4|23277.4|23308.5|23278.5|23306.2|23276.2|0
1747341900000|2025-05-15 20:45:00|23307.9|23277.9|23307.9|23277.9|23309.7|23279.7|23306.8|23276.8|0
1747342200000|2025-05-15 20:50:00|23307.4|23277.4|23304.4|23274.4|23308.5|23278.5|23304.4|23274.4|0
1747342500000|2025-05-15 20:55:00|23303.9|23273.9|23301.3|23271.3|23304.4|23274.4|23300.9|23270.9|0
1747342800000|2025-05-15 21:00:00|23301.2|23271.2|23302.5|23272.5|23303.3|23273.3|23301.2|23271.2|0
1747343100000|2025-05-15 21:05:00|23303.1|23273.1|23302.8|23272.8|23303.2|23273.2|23301.2|23271.2|0
1747343400000|2025-05-15 21:10:00|23301.4|23271.4|23302.2|23272.2|23302.9|23272.9|23300.8|23270.8|0
1747343700000|2025-05-15 21:15:00|23302.1|23272.1|23303.6|23273.6|23303.6|23273.6|23302.1|23272.1|0
1747344000000|2025-05-15 21:20:00|23304.4|23274.4|23302.8|23272.8|23304.5|23274.5|23302.4|23272.4|0
1747344300000|2025-05-15 21:25:00|23302.9|23272.9|23304.3|23274.3|23305.2|23275.2|23302.9|23272.9|0
1747344600000|2025-05-15 21:30:00|23304.8|23274.8|23304.9|23274.9|23304.9|23274.9|23303.8|23273.8|0
1747344900000|2025-05-15 21:35:00|23305|23275|23305.8|23275.8|23305.8|23275.8|23304.9|23274.9|0
1747345200000|2025-05-15 21:40:00|23305|23275|23306.1|23276.1|23306.5|23276.5|23304.9|23274.9|0
1747345500000|2025-05-15 21:45:00|23306.2|23276.2|23305.8|23275.8|23306.2|23276.2|23305.3|23275.3|0
1747345800000|2025-05-15 21:50:00|23305.7|23275.7|23303.7|23273.7|23305.7|23275.7|23303.7|23273.7|0
1747346100000|2025-05-15 21:55:00|23304.5|23274.5|23306.2|23276.2|23306.2|23276.2|23304.3|23274.3|0
1747346400000|2025-05-15 22:00:00|23305.6|23275.6|23301.3|23271.3|23305.6|23275.6|23296.9|23266.9|0
1747346700000|2025-05-15 22:05:00|23301.6|23271.6|23305.1|23275.1|23306.3|23276.3|23299.8|23269.8|0
1747347000000|2025-05-15 22:10:00|23305.4|23275.4|23303.4|23273.4|23306.3|23276.3|23302.8|23272.8|0
1747347300000|2025-05-15 22:15:00|23303.1|23273.1|23301|23271|23304.5|23274.5|23300.7|23270.7|0
1747347600000|2025-05-15 22:20:00|23301.3|23271.3|23301.6|23271.6|23303.6|23273.6|23299.5|23269.5|0
1747347900000|2025-05-15 22:25:00|23302.1|23272.1|23302.8|23272.8|23305.7|23275.7|23301.9|23271.9|0
1747348200000|2025-05-15 22:30:00|23303|23273|23301|23271|23305.7|23275.7|23300.7|23270.7|0
1747348500000|2025-05-15 22:35:00|23301.3|23271.3|23302.8|23272.8|23302.8|23272.8|23299.3|23269.3|0
1747348800000|2025-05-15 22:40:00|23302.3|23272.3|23301|23271|23303|23273|23299.5|23269.5|0
1747349100000|2025-05-15 22:45:00|23301.3|23271.3|23299.3|23269.3|23302.8|23272.8|23298.1|23268.1|0
1747349400000|2025-05-15 22:50:00|23298.7|23268.7|23297.2|23267.2|23299.8|23269.8|23296.9|23266.9|0
1747349700000|2025-05-15 22:55:00|23297.5|23267.5|23295.1|23265.1|23298.1|23268.1|23294.6|23264.6|0
1747350000000|2025-05-15 23:00:00|23295.4|23265.4|23297.5|23267.5|23298.1|23268.1|23294.8|23264.8|0
1747350300000|2025-05-15 23:05:00|23297|23267|23298.7|23268.7|23299.3|23269.3|23295.7|23265.7|0
1747350600000|2025-05-15 23:10:00|23298.9|23268.9|23294.6|23264.6|23299.8|23269.8|23294|23264|0
1747350900000|2025-05-15 23:15:00|23294.8|23264.8|23296.3|23266.3|23296.3|23266.3|23294.6|23264.6|0
1747351200000|2025-05-15 23:20:00|23296|23266|23296.3|23266.3|23298.1|23268.1|23294.6|23264.6|0
1747351500000|2025-05-15 23:25:00|23296.6|23266.6|23296.9|23266.9|23299.3|23269.3|23296.3|23266.3|0
1747351800000|2025-05-15 23:30:00|23297.2|23267.2|23296.9|23266.9|23297.5|23267.5|23296.9|23266.9|0
1747352100000|2025-05-15 23:35:00|23297.2|23267.2|23304|23274|23304.5|23274.5|23296.9|23266.9|0
1747352400000|2025-05-15 23:40:00|23304.5|23274.5|23306.3|23276.3|23308.1|23278.1|23304.2|23274.2|0
1747352700000|2025-05-15 23:45:00|23305.8|23275.8|23305.1|23275.1|23308.7|23278.7|23304.2|23274.2|0
1747353000000|2025-05-15 23:50:00|23305.7|23275.7|23303.1|23273.1|23306.3|23276.3|23302.8|23272.8|0
1747353300000|2025-05-15 23:55:00|23303.3|23273.3|23306|23276|23306|23276|23301.9|23271.9|0
1747353600000|2025-05-16 00:00:00|23307.1|23277.1|23309.8|23279.8|23314.8|23284.8|23303.7|23273.7|0
1747353900000|2025-05-16 00:05:00|23309.6|23279.6|23309.8|23279.8|23311.9|23281.9|23307.2|23277.2|0
1747354200000|2025-05-16 00:10:00|23309.6|23279.6|23313.6|23283.6|23315.1|23285.1|23309.5|23279.5|0
1747354500000|2025-05-16 00:15:00|23314.2|23284.2|23310.8|23280.8|23315.1|23285.1|23310.3|23280.3|0
1747354800000|2025-05-16 00:20:00|23311.1|23281.1|23307.2|23277.2|23312.7|23282.7|23307|23277|0
1747355100000|2025-05-16 00:25:00|23307.7|23277.7|23303.9|23273.9|23308.3|23278.3|23303|23273|0
1747355400000|2025-05-16 00:30:00|23303.7|23273.7|23302.3|23272.3|23304.6|23274.6|23301.9|23271.9|0
1747355700000|2025-05-16 00:35:00|23302.6|23272.6|23300.4|23270.4|23305.1|23275.1|23299.2|23269.2|0
1747356000000|2025-05-16 00:40:00|23301|23271|23302.6|23272.6|23303.5|23273.5|23301|23271|0
1747356300000|2025-05-16 00:45:00|23302.3|23272.3|23285.8|23255.8|23302.3|23272.3|23284.5|23254.5|0
1747356600000|2025-05-16 00:50:00|23285.5|23255.5|23286.1|23256.1|23288.5|23258.5|23283.3|23253.3|0
1747356900000|2025-05-16 00:55:00|23285.5|23255.5|23291.2|23261.2|23291.2|23261.2|23280.7|23250.7|0
1747357200000|2025-05-16 01:00:00|23290.7|23260.7|23293.9|23263.9|23293.9|23263.9|23288.2|23258.2|0
1747357500000|2025-05-16 01:05:00|23294.1|23264.1|23281.7|23251.7|23294.1|23264.1|23281.4|23251.4|0
1747357800000|2025-05-16 01:10:00|23281.2|23251.2|23264|23234|23281.7|23251.7|23257.4|23227.4|0
1747358100000|2025-05-16 01:15:00|23265.1|23235.1|23272.4|23267.4|23283.4|23278.4|23243.9|23235.1|1140
1747358400000|2025-05-16 01:20:00|23270.4|23265.4|23241.9|23236.9|23271.4|23266.4|23223.9|23218.9|954
1747358700000|2025-05-16 01:25:00|23241.4|23236.4|23255.4|23250.4|23255.4|23250.4|23227.9|23222.9|627
1747359000000|2025-05-16 01:30:00|23254.9|23249.9|23285.9|23280.9|23316.4|23311.4|23225.9|23220.9|4047
1747359300000|2025-05-16 01:35:00|23284.9|23279.9|23326.9|23321.9|23336.4|23331.4|23284.4|23279.4|2605
1747359600000|2025-05-16 01:40:00|23326.4|23321.4|23255.4|23250.4|23337.9|23332.9|23241.4|23236.4|1989
1747359900000|2025-05-16 01:45:00|23255.9|23250.9|23242.4|23237.4|23309.4|23304.4|23242.4|23237.4|2383
1747360200000|2025-05-16 01:50:00|23243.4|23238.4|23203.4|23198.4|23285.4|23280.4|23203.4|23198.4|2718
1747360500000|2025-05-16 01:55:00|23202.9|23197.9|23272.9|23267.9|23293.4|23288.4|23202.9|23197.9|1551
1747360800000|2025-05-16 02:00:00|23272.4|23267.4|23303.4|23298.4|23309.9|23304.9|23247.9|23242.9|1967
1747361100000|2025-05-16 02:05:00|23302.9|23297.9|23303.9|23298.9|23318.4|23313.4|23288.4|23283.4|1751
1747361400000|2025-05-16 02:10:00|23302.4|23297.4|23233.9|23228.9|23309.4|23304.4|23230.4|23225.4|1504
1747361700000|2025-05-16 02:15:00|23233.4|23228.4|23220.4|23215.4|23253.9|23248.9|23217.9|23212.9|1407
1747362000000|2025-05-16 02:20:00|23219.9|23214.9|23217.9|23212.9|23230.9|23225.9|23204.4|23199.4|1227
1747362300000|2025-05-16 02:25:00|23216.9|23211.9|23191.4|23186.4|23221.4|23216.4|23186.9|23181.9|1377
1747362600000|2025-05-16 02:30:00|23190.9|23185.9|23226.9|23221.9|23229.9|23224.9|23185.4|23180.4|930
1747362900000|2025-05-16 02:35:00|23226.4|23221.4|23221.9|23216.9|23237.9|23232.9|23205.4|23200.4|823
1747363200000|2025-05-16 02:40:00|23221.4|23216.4|23230.9|23225.9|23254.4|23249.4|23219.4|23214.4|832
1747363500000|2025-05-16 02:45:00|23230.4|23225.4|23201.9|23196.9|23241.4|23236.4|23199.9|23194.9|802
1747363800000|2025-05-16 02:50:00|23201.4|23196.4|23230.4|23225.4|23231.9|23226.9|23199.4|23194.4|597
1747364100000|2025-05-16 02:55:00|23231.4|23226.4|23247.9|23242.9|23260.4|23255.4|23228.4|23223.4|854
1747364400000|2025-05-16 03:00:00|23247.4|23242.4|23254.4|23249.4|23272.4|23267.4|23243.9|23238.9|738
1747364700000|2025-05-16 03:05:00|23253.9|23248.9|23273.9|23268.9|23280.4|23275.4|23248.4|23243.4|612
1747365000000|2025-05-16 03:10:00|23273.4|23268.4|23286.3|23281.3|23303.3|23298.3|23272.4|23267.4|689
1747365300000|2025-05-16 03:15:00|23285.8|23280.8|23276.8|23271.8|23297.8|23292.8|23275.3|23270.3|449
1747365600000|2025-05-16 03:20:00|23276.3|23271.3|23280.3|23275.3|23295.8|23290.8|23274.8|23269.8|481
1747365900000|2025-05-16 03:25:00|23279.8|23274.8|23304.3|23299.3|23309.3|23304.3|23279.3|23274.3|466
1747366200000|2025-05-16 03:30:00|23303.8|23298.8|23303.3|23298.3|23310.3|23305.3|23296.8|23291.8|342
1747366500000|2025-05-16 03:35:00|23302.8|23297.8|23301.8|23296.8|23306.8|23301.8|23297.3|23292.3|311
1747366800000|2025-05-16 03:40:00|23302.3|23297.3|23294.3|23289.3|23308.3|23303.3|23288.8|23283.8|475
1747367100000|2025-05-16 03:45:00|23293.8|23288.8|23294.3|23289.3|23302.8|23297.8|23289.8|23284.8|362
1747367400000|2025-05-16 03:50:00|23293.8|23288.8|23288.3|23283.3|23297.8|23292.8|23283.8|23278.8|219
1747367700000|2025-05-16 03:55:00|23288.8|23283.8|23282.8|23277.8|23290.3|23285.3|23279.3|23274.3|415
1747368000000|2025-05-16 04:00:00|23295.8|23265.8|23299.6|23269.6|23301.4|23271.4|23294.4|23264.4|0
1747368300000|2025-05-16 04:05:00|23299.3|23269.3|23299.1|23269.1|23299.3|23269.3|23297.2|23267.2|0
1747368600000|2025-05-16 04:10:00|23298.9|23268.9|23300.1|23270.1|23300.7|23270.7|23298.2|23268.2|0
1747368900000|2025-05-16 04:15:00|23300.4|23270.4|23297.5|23267.5|23300.7|23270.7|23297.5|23267.5|0
1747369200000|2025-05-16 04:20:00|23297.2|23267.2|23296.9|23266.9|23298|23268|23295|23265|0
1747369500000|2025-05-16 04:25:00|23296.6|23266.6|23296.5|23266.5|23299.3|23269.3|23296|23266|0
1747369800000|2025-05-16 04:30:00|23296.7|23266.7|23298.6|23268.6|23299.6|23269.6|23296.7|23266.7|0
1747370100000|2025-05-16 04:35:00|23298|23268|23297.9|23267.9|23299|23269|23296.7|23266.7|0
1747370400000|2025-05-16 04:40:00|23297.7|23267.7|23298.6|23268.6|23298.8|23268.8|23297.2|23267.2|0
1747370700000|2025-05-16 04:45:00|23298|23268|23299.5|23269.5|23299.5|23269.5|23297.5|23267.5|0
1747371000000|2025-05-16 04:50:00|23299.8|23269.8|23295.6|23265.6|23301.1|23271.1|23294.3|23264.3|0
1747371300000|2025-05-16 04:55:00|23295.3|23265.3|23296.4|23266.4|23297.1|23267.1|23295.3|23265.3|6
1747371600000|2025-05-16 05:00:00|23283.8|23278.8|23288.3|23283.3|23297.3|23292.3|23272.8|23267.8|826
1747371900000|2025-05-16 05:05:00|23288.8|23283.8|23309.8|23304.8|23317.3|23312.3|23286.3|23281.3|593
1747372200000|2025-05-16 05:10:00|23310.3|23305.3|23343.8|23338.8|23348.8|23343.8|23306.8|23301.8|986
1747372500000|2025-05-16 05:15:00|23342.3|23337.3|23346.8|23341.8|23373.8|23368.8|23341.3|23336.3|1275
1747372800000|2025-05-16 05:20:00|23347.8|23342.8|23341.8|23336.8|23355.8|23350.8|23330.3|23325.3|512
1747373100000|2025-05-16 05:25:00|23339.3|23334.3|23336.8|23331.8|23348.3|23343.3|23334.3|23329.3|408
1747373400000|2025-05-16 05:30:00|23336.3|23331.3|23323.8|23318.8|23336.3|23331.3|23313.3|23308.3|686
1747373700000|2025-05-16 05:35:00|23324.3|23319.3|23347.8|23342.8|23348.3|23343.3|23314.3|23309.3|385
1747374000000|2025-05-16 05:40:00|23348.3|23343.3|23338.8|23333.8|23354.3|23349.3|23334.3|23329.3|449
1747374300000|2025-05-16 05:45:00|23338.3|23333.3|23318.8|23313.8|23340.3|23335.3|23314.3|23309.3|650
1747374600000|2025-05-16 05:50:00|23317.8|23312.8|23322.3|23317.3|23333.3|23328.3|23308.8|23303.8|919
1747374900000|2025-05-16 05:55:00|23321.8|23316.8|23308.3|23303.3|23329.3|23324.3|23305.3|23300.3|396
1747375200000|2025-05-16 06:00:00|23307.8|23302.8|23308.8|23303.8|23308.8|23303.8|23291.8|23286.8|718
1747375500000|2025-05-16 06:05:00|23308.3|23303.3|23315.8|23310.8|23318.8|23313.8|23301.3|23296.3|310
1747375800000|2025-05-16 06:10:00|23315.3|23310.3|23331.8|23326.8|23333.3|23328.3|23302.3|23297.3|421
1747376100000|2025-05-16 06:15:00|23331.3|23326.3|23352.8|23347.8|23359.3|23354.3|23328.8|23323.8|529
1747376400000|2025-05-16 06:20:00|23353.3|23348.3|23359.8|23354.8|23366.3|23361.3|23350.8|23345.8|709
1747376700000|2025-05-16 06:25:00|23359.3|23354.3|23350.3|23345.3|23369.8|23364.8|23344.8|23339.8|543
1747377000000|2025-05-16 06:30:00|23350.8|23345.8|23354.8|23349.8|23359.3|23354.3|23344.8|23339.8|294
1747377300000|2025-05-16 06:35:00|23354.3|23349.3|23360.8|23355.8|23365.8|23360.8|23345.8|23340.8|312
1747377600000|2025-05-16 06:40:00|23360.3|23355.3|23346.3|23341.3|23365.3|23360.3|23343.3|23338.3|266
1747377900000|2025-05-16 06:45:00|23345.8|23340.8|23351.3|23346.3|23360.3|23355.3|23344.3|23339.3|262
1747378200000|2025-05-16 06:50:00|23350.8|23345.8|23358.8|23353.8|23359.8|23354.8|23344.3|23339.3|203
1747378500000|2025-05-16 06:55:00|23358.3|23353.3|23356.3|23351.3|23360.3|23355.3|23349.8|23344.8|237
1747378800000|2025-05-16 07:00:00|23357.3|23352.3|23360.8|23355.8|23371.8|23366.8|23346.8|23341.8|531
1747379100000|2025-05-16 07:05:00|23360.3|23355.3|23356.8|23351.8|23360.3|23355.3|23337.3|23332.3|418
1747379400000|2025-05-16 07:10:00|23358.8|23353.8|23362.3|23357.3|23367.3|23362.3|23355.3|23350.3|349
1747379700000|2025-05-16 07:15:00|23361.8|23356.8|23359.3|23354.3|23363.8|23358.8|23352.8|23347.8|249
1747380000000|2025-05-16 07:20:00|23358.8|23353.8|23376.3|23371.3|23378.3|23373.3|23357.8|23352.8|373
1747380300000|2025-05-16 07:25:00|23376.8|23371.8|23369.3|23364.3|23383.3|23378.3|23368.3|23363.3|500
1747380600000|2025-05-16 07:30:00|23369.8|23364.8|23376.3|23371.3|23379.8|23374.8|23363.3|23358.3|394
1747380900000|2025-05-16 07:35:00|23375.8|23370.8|23373.8|23368.8|23378.3|23373.3|23369.8|23364.8|369
1747381200000|2025-05-16 07:40:00|23371.3|23366.3|23375.8|23370.8|23384.3|23379.3|23371.3|23366.3|717
1747381500000|2025-05-16 07:45:00|23374.3|23369.3|23360.8|23355.8|23375.3|23370.3|23350.8|23345.8|667
1747381800000|2025-05-16 07:50:00|23361.3|23356.3|23362.3|23357.3|23370.8|23365.8|23353.3|23348.3|955
1747382100000|2025-05-16 07:55:00|23360.8|23355.8|23380.8|23375.8|23386.8|23381.8|23358.8|23353.8|1240
1747382400000|2025-05-16 08:00:00|23381.3|23376.3|23347.8|23342.8|23382.3|23377.3|23346.8|23341.8|763
1747382700000|2025-05-16 08:05:00|23348.3|23343.3|23316.3|23311.3|23350.3|23345.3|23316.3|23311.3|1638
1747383000000|2025-05-16 08:10:00|23317.8|23312.8|23318.3|23313.3|23328.8|23323.8|23312.8|23307.8|794
1747383300000|2025-05-16 08:15:00|23317.8|23312.8|23324.8|23319.8|23324.8|23319.8|23302.3|23297.3|730
1747383600000|2025-05-16 08:20:00|23324.3|23319.3|23331.3|23326.3|23336.8|23331.8|23323.3|23318.3|369
1747383900000|2025-05-16 08:25:00|23330.8|23325.8|23320.3|23315.3|23333.8|23328.8|23318.3|23313.3|474
1747384200000|2025-05-16 08:30:00|23333|23303|23333.8|23303.8|23333.8|23303.8|23329.7|23299.7|104
1747384500000|2025-05-16 08:35:00|23333.5|23303.5|23331.4|23301.4|23340|23310|23331.1|23301.1|0
1747384800000|2025-05-16 08:40:00|23332|23302|23334.4|23304.4|23334.4|23304.4|23328.5|23298.5|0
1747385100000|2025-05-16 08:45:00|23335|23305|23332.3|23302.3|23335|23305|23332|23302|0
1747385400000|2025-05-16 08:50:00|23332.5|23302.5|23338.7|23308.7|23341.9|23311.9|23330.9|23300.9|0
1747385700000|2025-05-16 08:55:00|23338.4|23308.4|23333.2|23303.2|23338.7|23308.7|23331.9|23301.9|0
1747386000000|2025-05-16 09:00:00|23334.3|23304.3|23330.8|23300.8|23336.2|23306.2|23328.4|23298.4|0
1747386300000|2025-05-16 09:05:00|23330.3|23300.3|23331.1|23301.1|23331.1|23301.1|23328.4|23298.4|0
1747386600000|2025-05-16 09:10:00|23330.6|23300.6|23335|23305|23335|23305|23330.4|23300.4|0
1747386900000|2025-05-16 09:15:00|23317.3|23309.3|23327.3|23319.3|23327.8|23319.8|23315.3|23307.3|109
1747387200000|2025-05-16 09:20:00|23327.8|23319.8|23326.8|23318.8|23334.3|23326.3|23324.8|23316.8|58
1747387500000|2025-05-16 09:25:00|23328.3|23320.3|23315.8|23307.8|23328.3|23320.3|23311.8|23303.8|75
1747387800000|2025-05-16 09:30:00|23316.3|23308.3|23322.8|23314.8|23322.8|23314.8|23312.8|23304.8|58
1747388100000|2025-05-16 09:35:00|23322.3|23314.3|23324.8|23316.8|23324.8|23316.8|23318.8|23310.8|21
1747388400000|2025-05-16 09:40:00|23325.3|23317.3|23324.8|23316.8|23332.3|23324.3|23316.3|23308.3|67
1747388700000|2025-05-16 09:45:00|23326.8|23318.8|23326.3|23318.3|23335.3|23327.3|23323.3|23315.3|113
1747389000000|2025-05-16 09:50:00|23326.8|23318.8|23333.8|23325.8|23336.8|23328.8|23324.3|23316.3|44
1747389300000|2025-05-16 09:55:00|23333.3|23325.3|23333.8|23325.8|23343.8|23335.8|23331.8|23323.8|72
1747389600000|2025-05-16 10:00:00|23334.3|23326.3|23333.8|23325.8|23347.8|23339.8|23333.8|23325.8|225
1747389900000|2025-05-16 10:05:00|23334.3|23326.3|23342.8|23334.8|23343.8|23335.8|23334.3|23326.3|21
1747390200000|2025-05-16 10:10:00|23342.3|23334.3|23345.8|23337.8|23349.3|23341.3|23339.8|23331.8|182
1747390500000|2025-05-16 10:15:00|23345.3|23337.3|23351.3|23343.3|23356.8|23348.8|23345.3|23337.3|47
1747390800000|2025-05-16 10:20:00|23351.8|23343.8|23352.3|23344.3|23355.3|23347.3|23349.8|23341.8|22
1747391100000|2025-05-16 10:25:00|23351.8|23343.8|23350.8|23342.8|23352.8|23344.8|23344.8|23336.8|17
1747391400000|2025-05-16 10:30:00|23350.3|23342.3|23346.8|23338.8|23351.3|23343.3|23344.8|23336.8|32
1747391700000|2025-05-16 10:35:00|23346.3|23338.3|23344.8|23336.8|23346.3|23338.3|23342.3|23334.3|29
1747392000000|2025-05-16 10:40:00|23344.3|23336.3|23349.8|23341.8|23349.8|23341.8|23342.8|23334.8|12
1747392300000|2025-05-16 10:45:00|23350.3|23342.3|23352.8|23344.8|23355.8|23347.8|23349.3|23341.3|31
1747392600000|2025-05-16 10:50:00|23352.3|23344.3|23348.3|23340.3|23354.8|23346.8|23346.3|23338.3|21
1747392900000|2025-05-16 10:55:00|23348.8|23340.8|23338.3|23330.3|23349.3|23341.3|23333.8|23325.8|62
1747393200000|2025-05-16 11:00:00|23338.8|23330.8|23338.8|23330.8|23346.3|23338.3|23336.8|23328.8|28
1747393500000|2025-05-16 11:05:00|23339.3|23331.3|23341.3|23333.3|23344.8|23336.8|23338.8|23330.8|58
1747393800000|2025-05-16 11:10:00|23342.3|23334.3|23335.3|23327.3|23342.3|23334.3|23329.3|23321.3|38
1747394100000|2025-05-16 11:15:00|23335.8|23327.8|23329.8|23321.8|23335.8|23327.8|23323.3|23315.3|44
1747394400000|2025-05-16 11:20:00|23329.3|23321.3|23330.3|23322.3|23334.3|23326.3|23328.3|23320.3|9
1747394700000|2025-05-16 11:25:00|23329.8|23321.8|23324.3|23316.3|23335.3|23327.3|23323.8|23315.8|35
1747395000000|2025-05-16 11:30:00|23323.8|23315.8|23318.3|23310.3|23324.8|23316.8|23311.8|23303.8|40
1747395300000|2025-05-16 11:35:00|23318.8|23310.8|23322.3|23314.3|23325.3|23317.3|23313.8|23305.8|33
1747395600000|2025-05-16 11:40:00|23322.8|23314.8|23326.8|23318.8|23328.3|23320.3|23318.3|23310.3|26
1747395900000|2025-05-16 11:45:00|23326.3|23318.3|23332.8|23324.8|23340.8|23332.8|23323.8|23315.8|43
1747396200000|2025-05-16 11:50:00|23332.3|23324.3|23325.3|23317.3|23334.8|23326.8|23322.3|23314.3|20
1747396500000|2025-05-16 11:55:00|23324.8|23316.8|23326.3|23318.3|23327.3|23319.3|23318.3|23310.3|42
1747396800000|2025-05-16 12:00:00|23327.3|23319.3|23321.3|23313.3|23328.3|23320.3|23316.3|23308.3|44
1747397100000|2025-05-16 12:05:00|23320.8|23312.8|23318.3|23310.3|23328.3|23320.3|23317.8|23309.8|26
1747397400000|2025-05-16 12:10:00|23318.8|23310.8|23307.8|23299.8|23320.3|23312.3|23302.3|23294.3|110
1747397700000|2025-05-16 12:15:00|23307.3|23299.3|23313.8|23305.8|23318.3|23310.3|23303.3|23295.3|78
1747398000000|2025-05-16 12:20:00|23313.3|23305.3|23315.8|23307.8|23315.8|23307.8|23307.3|23299.3|30
1747398300000|2025-05-16 12:25:00|23316.3|23308.3|23319.3|23311.3|23326.3|23318.3|23316.3|23308.3|19
1747398600000|2025-05-16 12:30:00|23318.8|23310.8|23307.8|23299.8|23319.3|23311.3|23304.3|23296.3|35
1747398900000|2025-05-16 12:35:00|23307.3|23299.3|23302.8|23294.8|23310.3|23302.3|23301.8|23293.8|37
1747399200000|2025-05-16 12:40:00|23302.3|23294.3|23305.3|23297.3|23311.3|23303.3|23300.8|23292.8|59
1747399500000|2025-05-16 12:45:00|23305.8|23297.8|23302.8|23294.8|23305.8|23297.8|23299.3|23291.3|32
1747399800000|2025-05-16 12:50:00|23299.8|23291.8|23294.3|23286.3|23302.8|23294.8|23291.8|23283.8|48
1747400100000|2025-05-16 12:55:00|23294.8|23286.8|23298.8|23290.8|23300.8|23292.8|23294.8|23286.8|26
1747400400000|2025-05-16 13:00:00|23298.3|23290.3|23286.3|23278.3|23298.8|23290.8|23282.8|23274.8|60
1747400700000|2025-05-16 13:05:00|23285.8|23277.8|23302.8|23294.8|23303.3|23295.3|23283.3|23275.3|42
1747401000000|2025-05-16 13:10:00|23303.3|23295.3|23304.3|23296.3|23308.8|23300.8|23300.8|23292.8|33
1747401300000|2025-05-16 13:15:00|23304.8|23296.8|23313.3|23305.3|23314.3|23306.3|23302.3|23294.3|30
1747401600000|2025-05-16 13:20:00|23312.8|23304.8|23316.3|23308.3|23316.8|23308.8|23304.3|23296.3|34
1747401900000|2025-05-16 13:25:00|23315.8|23307.8|23304.8|23296.8|23319.3|23311.3|23298.8|23290.8|105
1747402200000|2025-05-16 13:30:00|23306.8|23298.8|23296.8|23288.8|23328.3|23320.3|23296.8|23288.8|383
1747402500000|2025-05-16 13:35:00|23296.3|23288.3|23284.8|23276.8|23299.3|23291.3|23272.3|23264.3|278
1747402800000|2025-05-16 13:40:00|23285.3|23277.3|23270.3|23262.3|23294.8|23286.8|23261.3|23253.3|181
1747403100000|2025-05-16 13:45:00|23269.8|23261.8|23261.8|23253.8|23274.8|23266.8|23245.8|23237.8|205
1747403400000|2025-05-16 13:50:00|23262.3|23254.3|23299.3|23291.3|23301.3|23293.3|23262.3|23254.3|215
1747403700000|2025-05-16 13:55:00|23299.8|23291.8|23313.8|23305.8|23313.8|23305.8|23294.8|23286.8|114
1747404000000|2025-05-16 14:00:00|23314.3|23306.3|23305.8|23297.8|23323.8|23315.8|23295.8|23287.8|176
1747404300000|2025-05-16 14:05:00|23306.3|23298.3|23312.3|23304.3|23314.3|23306.3|23288.3|23280.3|159
1747404600000|2025-05-16 14:10:00|23311.8|23303.8|23318.3|23310.3|23318.8|23310.8|23303.8|23295.8|83
1747404900000|2025-05-16 14:15:00|23317.8|23309.8|23306.3|23298.3|23327.8|23319.8|23296.8|23288.8|110
1747405200000|2025-05-16 14:20:00|23305.8|23297.8|23315.3|23307.3|23317.8|23309.8|23295.8|23287.8|64
1747405500000|2025-05-16 14:25:00|23314.8|23306.8|23288.8|23280.8|23317.8|23309.8|23287.8|23279.8|73
1747405800000|2025-05-16 14:30:00|23290.3|23282.3|23288.3|23280.3|23298.3|23290.3|23283.3|23275.3|66
1747406100000|2025-05-16 14:35:00|23287.8|23279.8|23280.3|23272.3|23291.8|23283.8|23277.3|23269.3|179
1747406400000|2025-05-16 14:40:00|23279.8|23271.8|23263.3|23255.3|23280.3|23272.3|23260.8|23252.8|96
1747406700000|2025-05-16 14:45:00|23262.8|23254.8|23263.3|23255.3|23270.8|23262.8|23255.3|23247.3|114
1747407000000|2025-05-16 14:50:00|23262.8|23254.8|23265.3|23257.3|23269.3|23261.3|23256.3|23248.3|94
1747407300000|2025-05-16 14:55:00|23265.8|23257.8|23274.8|23266.8|23277.3|23269.3|23264.3|23256.3|76
1747407600000|2025-05-16 15:00:00|23275.3|23267.3|23282.3|23274.3|23286.3|23278.3|23274.8|23266.8|76
1747407900000|2025-05-16 15:05:00|23281.8|23273.8|23270.8|23262.8|23283.3|23275.3|23269.8|23261.8|80
1747408200000|2025-05-16 15:10:00|23270.3|23262.3|23277.3|23269.3|23280.3|23272.3|23268.8|23260.8|71
1747408500000|2025-05-16 15:15:00|23276.8|23268.8|23268.8|23260.8|23280.3|23272.3|23264.3|23256.3|83
1747408800000|2025-05-16 15:20:00|23268.3|23260.3|23266.8|23258.8|23273.8|23265.8|23262.8|23254.8|31
1747409100000|2025-05-16 15:25:00|23266.3|23258.3|23279.8|23271.8|23280.8|23272.8|23264.8|23256.8|57
1747409400000|2025-05-16 15:30:00|23279.3|23271.3|23280.8|23272.8|23286.3|23278.3|23276.8|23268.8|66
1747409700000|2025-05-16 15:35:00|23280.3|23272.3|23277.3|23269.3|23286.8|23278.8|23277.3|23269.3|23
1747410000000|2025-05-16 15:40:00|23277.8|23269.8|23293.8|23285.8|23296.3|23288.3|23277.3|23269.3|107
1747410300000|2025-05-16 15:45:00|23294.3|23286.3|23291.3|23283.3|23294.3|23286.3|23282.8|23274.8|48
1747410600000|2025-05-16 15:50:00|23291.8|23283.8|23285.8|23277.8|23292.3|23284.3|23278.3|23270.3|32
1747410900000|2025-05-16 15:55:00|23286.3|23278.3|23271.8|23263.8|23286.3|23278.3|23270.3|23262.3|26
1747411200000|2025-05-16 16:00:00|23271.3|23263.3|23274.8|23266.8|23281.3|23273.3|23267.3|23259.3|36
1747411500000|2025-05-16 16:05:00|23274.3|23266.3|23261.8|23253.8|23276.3|23268.3|23261.8|23253.8|54
1747411800000|2025-05-16 16:10:00|23261.3|23253.3|23265.3|23257.3|23268.3|23260.3|23257.8|23249.8|49
1747412100000|2025-05-16 16:15:00|23265.8|23257.8|23280.8|23272.8|23283.8|23275.8|23265.3|23257.3|80
1747412400000|2025-05-16 16:20:00|23281.3|23273.3|23279.8|23271.8|23284.8|23276.8|23278.8|23270.8|28
1747412700000|2025-05-16 16:25:00|23280.3|23272.3|23279.3|23271.3|23289.3|23281.3|23278.8|23270.8|59
1747413000000|2025-05-16 16:30:00|23278.8|23270.8|23280.8|23272.8|23293.3|23285.3|23278.3|23270.3|41
1747413300000|2025-05-16 16:35:00|23281.3|23273.3|23282.3|23274.3|23282.3|23274.3|23276.8|23268.8|20
1747413600000|2025-05-16 16:40:00|23282.8|23274.8|23278.8|23270.8|23285.8|23277.8|23277.8|23269.8|44
1747413900000|2025-05-16 16:45:00|23279.3|23271.3|23276.8|23268.8|23283.3|23275.3|23276.8|23268.8|39
1747414200000|2025-05-16 16:50:00|23276.3|23268.3|23284.3|23276.3|23285.3|23277.3|23274.3|23266.3|48
1747414500000|2025-05-16 16:55:00|23283.8|23275.8|23288.3|23280.3|23291.3|23283.3|23281.8|23273.8|37
1747414800000|2025-05-16 17:00:00|23288.8|23280.8|23299.3|23291.3|23300.3|23292.3|23284.8|23276.8|55
1747415100000|2025-05-16 17:05:00|23299.8|23291.8|23295.8|23287.8|23302.8|23294.8|23294.8|23286.8|45
1747415400000|2025-05-16 17:10:00|23295.3|23287.3|23303.8|23295.8|23304.8|23296.8|23292.3|23284.3|54
1747415700000|2025-05-16 17:15:00|23303.3|23295.3|23311.8|23303.8|23312.8|23304.8|23301.8|23293.8|93
1747416000000|2025-05-16 17:20:00|23312.3|23304.3|23316.8|23308.8|23319.3|23311.3|23308.8|23300.8|61
1747416300000|2025-05-16 17:25:00|23316.3|23308.3|23311.3|23303.3|23318.3|23310.3|23309.8|23301.8|29
1747416600000|2025-05-16 17:30:00|23311.8|23303.8|23305.8|23297.8|23312.3|23304.3|23305.8|23297.8|14
1747416900000|2025-05-16 17:35:00|23305.3|23297.3|23294.8|23286.8|23306.8|23298.8|23294.8|23286.8|21
1747417200000|2025-05-16 17:40:00|23295.3|23287.3|23287.3|23279.3|23297.3|23289.3|23286.3|23278.3|109
1747417500000|2025-05-16 17:45:00|23287.8|23279.8|23294.3|23286.3|23299.3|23291.3|23286.8|23278.8|37
1747417800000|2025-05-16 17:50:00|23294.8|23286.8|23285.8|23277.8|23296.3|23288.3|23285.8|23277.8|31
1747418100000|2025-05-16 17:55:00|23284.8|23276.8|23294.3|23286.3|23295.3|23287.3|23283.8|23275.8|25
1747418400000|2025-05-16 18:00:00|23294.8|23286.8|23300.3|23292.3|23304.3|23296.3|23292.8|23284.8|43
1747418700000|2025-05-16 18:05:00|23300.8|23292.8|23302.8|23294.8|23306.3|23298.3|23298.8|23290.8|12
1747419000000|2025-05-16 18:10:00|23302.3|23294.3|23309.8|23301.8|23311.8|23303.8|23301.3|23293.3|74
1747419300000|2025-05-16 18:15:00|23310.3|23302.3|23312.3|23304.3|23312.8|23304.8|23307.3|23299.3|48
1747419600000|2025-05-16 18:20:00|23311.8|23303.8|23319.3|23311.3|23321.3|23313.3|23311.8|23303.8|24
1747419900000|2025-05-16 18:25:00|23319.8|23311.8|23326.8|23318.8|23327.8|23319.8|23317.8|23309.8|50
1747420200000|2025-05-16 18:30:00|23326.3|23318.3|23309.8|23301.8|23327.3|23319.3|23309.8|23301.8|52
1747420500000|2025-05-16 18:35:00|23308.8|23300.8|23302.8|23294.8|23310.3|23302.3|23301.8|23293.8|56
1747420800000|2025-05-16 18:40:00|23303.3|23295.3|23309.8|23301.8|23311.3|23303.3|23303.3|23295.3|28
1747421100000|2025-05-16 18:45:00|23310.3|23302.3|23317.8|23309.8|23318.3|23310.3|23309.8|23301.8|26
1747421400000|2025-05-16 18:50:00|23318.3|23310.3|23318.3|23310.3|23321.3|23313.3|23316.3|23308.3|46
1747421700000|2025-05-16 18:55:00|23318.8|23310.8|23331.7|23301.7|23331.7|23320.8|23317.3|23301.5|65
1747422000000|2025-05-16 19:00:00|23331.5|23301.5|23339|23309|23339|23309|23331.4|23301.4|0
1747422300000|2025-05-16 19:05:00|23339.1|23309.1|23336.6|23306.6|23345.8|23315.8|23335.8|23305.8|0
1747422600000|2025-05-16 19:10:00|23336.4|23306.4|23327.2|23297.2|23336.7|23306.7|23326.9|23296.9|0
1747422900000|2025-05-16 19:15:00|23327.3|23297.3|23326.9|23296.9|23330.7|23300.7|23326.2|23296.2|0
1747423200000|2025-05-16 19:20:00|23327|23297|23329.9|23299.9|23334.1|23304.1|23325.7|23295.7|0
1747423500000|2025-05-16 19:25:00|23330.1|23300.1|23327.5|23297.5|23330.2|23300.2|23327.2|23297.2|0
1747423800000|2025-05-16 19:30:00|23327.2|23297.2|23326.1|23296.1|23334.6|23304.6|23323.7|23293.7|0
1747424100000|2025-05-16 19:35:00|23326.3|23296.3|23335|23305|23339.7|23309.7|23326.1|23296.1|0
1747424400000|2025-05-16 19:40:00|23334.9|23304.9|23324.9|23294.9|23334.9|23304.9|23324.6|23294.6|0
1747424700000|2025-05-16 19:45:00|23324.8|23294.8|23326|23296|23329.2|23299.2|23322|23292|0
1747425000000|2025-05-16 19:50:00|23326.2|23296.2|23316.4|23286.4|23328.2|23298.2|23316.4|23286.4|0
1747425300000|2025-05-16 19:55:00|23316.3|23286.3|23310.2|23280.2|23318.6|23288.6|23304.6|23274.6|0
1747425600000|2025-05-16 20:00:00|23309.7|23279.7|23305.6|23275.6|23310.3|23280.3|23301|23271|0
1747425900000|2025-05-16 20:05:00|23305.7|23275.7|23301.6|23271.6|23305.7|23275.7|23301|23271|0
1747426200000|2025-05-16 20:10:00|23302.1|23272.1|23303.9|23273.9|23305.1|23275.1|23300.4|23270.4|0
1747426500000|2025-05-16 20:15:00|23303.4|23273.4|23302.2|23272.2|23303.9|23273.9|23301|23271|0
1747426800000|2025-05-16 20:20:00|23302.7|23272.7|23305.1|23275.1|23306.8|23276.8|23302.7|23272.7|0
1747427100000|2025-05-16 20:25:00|23305.6|23275.6|23305.7|23275.7|23306.3|23276.3|23303.9|23273.9|0
1747427400000|2025-05-16 20:30:00|23305.2|23275.2|23304.5|23274.5|23305.7|23275.7|23303.9|23273.9|0
1747427700000|2025-05-16 20:35:00|23304|23274|23303.3|23273.3|23305.1|23275.1|23302.8|23272.8|0
1747428000000|2025-05-16 20:40:00|23302.8|23272.8|23301|23271|23303.9|23273.9|23295.2|23265.2|0
1747428300000|2025-05-16 20:45:00|23300.5|23270.5|23275.3|23245.3|23301|23271|23274.2|23244.2|0
1747428600000|2025-05-16 20:50:00|23275.9|23245.9|23230.4|23200.4|23275.9|23245.9|23229.2|23199.2|0
1747428900000|2025-05-16 20:55:00|23230.9|23200.9|23247.3|23217.3|23257.3|23227.3|23226.9|23196.9|0
1747605600000|2025-05-18 22:00:00|23296.2|23266.2|23306.4|23276.4|23314.9|23284.9|23287.7|23257.7|0
1747605900000|2025-05-18 22:05:00|23306.2|23276.2|23315.5|23285.5|23317.3|23287.3|23301.2|23271.2|0
1747606200000|2025-05-18 22:10:00|23315.3|23285.3|23305.3|23275.3|23316.1|23286.1|23300.3|23270.3|0
1747606500000|2025-05-18 22:15:00|23305|23275|23307.9|23277.9|23308.5|23278.5|23300.9|23270.9|0
1747606800000|2025-05-18 22:20:00|23307.7|23277.7|23317.3|23287.3|23317.9|23287.9|23307.6|23277.6|0
1747607100000|2025-05-18 22:25:00|23317.9|23287.9|23310.9|23280.9|23317.9|23287.9|23309.1|23279.1|0
1747607400000|2025-05-18 22:30:00|23310.1|23280.1|23315.9|23285.9|23317.9|23287.9|23303.8|23273.8|0
1747607700000|2025-05-18 22:35:00|23316.7|23286.7|23310.9|23280.9|23316.8|23286.8|23307.9|23277.9|0
1747608000000|2025-05-18 22:40:00|23310.3|23280.3|23309.4|23279.4|23312|23282|23307.3|23277.3|0
1747608300000|2025-05-18 22:45:00|23309.7|23279.7|23315|23285|23315.6|23285.6|23309.1|23279.1|0
1747608600000|2025-05-18 22:50:00|23314.7|23284.7|23316.8|23286.8|23317.9|23287.9|23313.8|23283.8|0
1747608900000|2025-05-18 22:55:00|23316.5|23286.5|23328.5|23298.5|23330.2|23300.2|23316.4|23286.4|0
1747609200000|2025-05-18 23:00:00|23328.7|23298.7|23327.3|23297.3|23329.6|23299.6|23321.4|23291.4|0
1747609500000|2025-05-18 23:05:00|23327.6|23297.6|23329.1|23299.1|23329.9|23299.9|23323.5|23293.5|0
1747609800000|2025-05-18 23:10:00|23329|23299|23327|23297|23329.3|23299.3|23324.7|23294.7|0
1747610100000|2025-05-18 23:15:00|23326.7|23296.7|23325|23295|23326.7|23296.7|23322.6|23292.6|0
1747610400000|2025-05-18 23:20:00|23324.7|23294.7|23324.4|23294.4|23327|23297|23323.5|23293.5|0
1747610700000|2025-05-18 23:25:00|23324.1|23294.1|23332.3|23302.3|23332.9|23302.9|23323.2|23293.2|0
1747611000000|2025-05-18 23:30:00|23332.5|23302.5|23334|23304|23336.4|23306.4|23330.2|23300.2|0
1747611300000|2025-05-18 23:35:00|23334.6|23304.6|23341.4|23311.4|23342.3|23312.3|23332.9|23302.9|0
1747611600000|2025-05-18 23:40:00|23341.1|23311.1|23348.1|23318.1|23349.9|23319.9|23338.8|23308.8|0
1747611900000|2025-05-18 23:45:00|23348.4|23318.4|23337|23307|23349.3|23319.3|23336.4|23306.4|0
1747612200000|2025-05-18 23:50:00|23336.7|23306.7|23333.8|23303.8|23337.3|23307.3|23333.5|23303.5|0
1747612500000|2025-05-18 23:55:00|23333.5|23303.5|23332.5|23302.5|23335.5|23305.5|23331.4|23301.4|0
1747612800000|2025-05-19 00:00:00|23332.2|23302.2|23319.7|23289.7|23333.5|23303.5|23317.9|23287.9|0
1747613100000|2025-05-19 00:05:00|23319.9|23289.9|23318.2|23288.2|23322.3|23292.3|23316.5|23286.5|0
1747613400000|2025-05-19 00:10:00|23318.5|23288.5|23317|23287|23318.8|23288.8|23314.4|23284.4|0
1747613700000|2025-05-19 00:15:00|23316.7|23286.7|23315.5|23285.5|23318.8|23288.8|23310.1|23280.1|0
1747614000000|2025-05-19 00:20:00|23315.7|23285.7|23307.7|23277.7|23316.6|23286.6|23306.4|23276.4|0
1747614300000|2025-05-19 00:25:00|23308|23278|23300.4|23270.4|23309.6|23279.6|23299.6|23269.6|0
1747614600000|2025-05-19 00:30:00|23300.1|23270.1|23295.1|23265.1|23300.4|23270.4|23291.1|23261.1|0
1747614900000|2025-05-19 00:35:00|23295.3|23265.3|23297|23267|23299.1|23269.1|23290.6|23260.6|0
1747615200000|2025-05-19 00:40:00|23296.7|23266.7|23294.3|23264.3|23299.4|23269.4|23290.6|23260.6|0
1747615500000|2025-05-19 00:45:00|23293.8|23263.8|23317.7|23287.7|23318.8|23288.8|23290.3|23260.3|0
1747615800000|2025-05-19 00:50:00|23318|23288|23327|23297|23328|23298|23318|23288|0
1747616100000|2025-05-19 00:55:00|23326.7|23296.7|23298.3|23268.3|23327.3|23297.3|23295.4|23265.4|0
1747616400000|2025-05-19 01:00:00|23298.6|23268.6|23293|23263|23298.6|23268.6|23292.2|23262.2|0
1747616700000|2025-05-19 01:05:00|23293.3|23263.3|23269|23239|23299.1|23269.1|23269|23239|0
1747617000000|2025-05-19 01:10:00|23264|23234|23236.9|23206.9|23264.5|23234.5|23236.1|23206.1|0
1747617300000|2025-05-19 01:15:00|23237.6|23207.6|23144.3|23139.3|23238.1|23208.1|23137.8|23132.8|2438
1747617600000|2025-05-19 01:20:00|23141.8|23136.8|23175.3|23170.3|23182.3|23177.3|23134.3|23129.3|1100
1747617900000|2025-05-19 01:25:00|23177.8|23172.8|23146.8|23141.8|23186.3|23181.3|23138.8|23133.8|533
1747618200000|2025-05-19 01:30:00|23147.3|23142.3|23205.8|23200.8|23230.8|23225.8|23101.8|23096.8|4956
1747618500000|2025-05-19 01:35:00|23204.8|23199.8|23091.3|23086.3|23205.3|23200.3|23074.8|23069.8|3073
1747618800000|2025-05-19 01:40:00|23090.3|23085.3|23103.8|23098.8|23117.3|23112.3|23064.3|23059.3|2287
1747619100000|2025-05-19 01:45:00|23104.3|23099.3|23062.3|23057.3|23136.3|23131.3|23053.3|23048.3|2500
1747619400000|2025-05-19 01:50:00|23062.8|23057.8|23082.8|23077.8|23090.3|23085.3|23048.8|23043.8|1436
1747619700000|2025-05-19 01:55:00|23082.3|23077.3|23075.3|23070.3|23098.3|23093.3|23060.8|23055.8|1023
1747620000000|2025-05-19 02:00:00|23071.8|23066.8|23152.3|23147.3|23163.8|23158.8|23055.8|23050.8|1865
1747620300000|2025-05-19 02:05:00|23150.3|23145.3|23187.3|23182.3|23205.8|23200.8|23146.3|23141.3|2176
1747620600000|2025-05-19 02:10:00|23184.8|23179.8|23166.8|23161.8|23204.3|23199.3|23159.3|23154.3|1282
1747620900000|2025-05-19 02:15:00|23168.3|23163.3|23173.3|23168.3|23216.3|23211.3|23161.8|23156.8|1409
1747621200000|2025-05-19 02:20:00|23170.8|23165.8|23205.3|23200.3|23235.3|23230.3|23158.3|23153.3|1405
1747621500000|2025-05-19 02:25:00|23204.8|23199.8|23230.3|23225.3|23234.8|23229.8|23196.8|23191.8|1165
1747621800000|2025-05-19 02:30:00|23231.3|23226.3|23247.3|23242.3|23254.8|23249.8|23219.3|23214.3|1420
1747622100000|2025-05-19 02:35:00|23248.3|23243.3|23222.3|23217.3|23270.3|23265.3|23213.8|23208.8|1272
1747622400000|2025-05-19 02:40:00|23221.3|23216.3|23243.8|23238.8|23256.3|23251.3|23221.3|23216.3|505
1747622700000|2025-05-19 02:45:00|23243.3|23238.3|23237.3|23232.3|23264.8|23259.8|23228.3|23223.3|805
1747623000000|2025-05-19 02:50:00|23237.8|23232.8|23268.3|23263.3|23272.3|23267.3|23235.3|23230.3|801
1747623300000|2025-05-19 02:55:00|23267.8|23262.8|23260.8|23255.8|23283.8|23278.8|23252.8|23247.8|797
1747623600000|2025-05-19 03:00:00|23261.3|23256.3|23249.8|23244.8|23265.8|23260.8|23239.8|23234.8|624
1747623900000|2025-05-19 03:05:00|23250.3|23245.3|23236.3|23231.3|23256.3|23251.3|23223.3|23218.3|604
1747624200000|2025-05-19 03:10:00|23235.8|23230.8|23234.8|23229.8|23253.8|23248.8|23227.3|23222.3|360
1747624500000|2025-05-19 03:15:00|23234.3|23229.3|23237.3|23232.3|23248.3|23243.3|23224.3|23219.3|388
1747624800000|2025-05-19 03:20:00|23237.8|23232.8|23259.3|23254.3|23279.3|23274.3|23232.8|23227.8|566
1747625100000|2025-05-19 03:25:00|23258.8|23253.8|23218.3|23213.3|23260.8|23255.8|23216.8|23211.8|481
1747625400000|2025-05-19 03:30:00|23217.8|23212.8|23207.3|23202.3|23217.8|23212.8|23203.8|23198.8|573
1747625700000|2025-05-19 03:35:00|23206.8|23201.8|23211.3|23206.3|23218.8|23213.8|23198.3|23193.3|455
1747626000000|2025-05-19 03:40:00|23210.8|23205.8|23211.3|23206.3|23215.3|23210.3|23203.8|23198.8|292
1747626300000|2025-05-19 03:45:00|23211.8|23206.8|23219.8|23214.8|23225.3|23220.3|23211.3|23206.3|257
1747626600000|2025-05-19 03:50:00|23220.3|23215.3|23223.8|23218.8|23225.3|23220.3|23214.3|23209.3|143
1747626900000|2025-05-19 03:55:00|23222.8|23217.8|23229.8|23224.8|23232.3|23227.3|23218.3|23213.3|234
1747627200000|2025-05-19 04:00:00|23243.1|23213.1|23247.1|23217.1|23247.4|23217.4|23240.6|23210.6|0
1747627500000|2025-05-19 04:05:00|23246.6|23216.6|23246.9|23216.9|23248.7|23218.7|23244.8|23214.8|0
1747627800000|2025-05-19 04:10:00|23247.1|23217.1|23249.1|23219.1|23250.1|23220.1|23244|23214|0
1747628100000|2025-05-19 04:15:00|23249.3|23219.3|23245.8|23215.8|23249.6|23219.6|23244.2|23214.2|0
1747628400000|2025-05-19 04:20:00|23245.5|23215.5|23245.6|23215.6|23245.6|23215.6|23242.1|23212.1|0
1747628700000|2025-05-19 04:25:00|23245.3|23215.3|23243.4|23213.4|23245.3|23215.3|23239.1|23209.1|0
1747629000000|2025-05-19 04:30:00|23243.1|23213.1|23249.6|23219.6|23252|23222|23242.9|23212.9|0
1747629300000|2025-05-19 04:35:00|23249.7|23219.7|23251.5|23221.5|23252.6|23222.6|23249.7|23219.7|0
1747629600000|2025-05-19 04:40:00|23251.2|23221.2|23251.7|23221.7|23252.3|23222.3|23250.7|23220.7|0
1747629900000|2025-05-19 04:45:00|23251.5|23221.5|23246.3|23216.3|23253.9|23223.9|23246.1|23216.1|0
1747630200000|2025-05-19 04:50:00|23246.9|23216.9|23244.4|23214.4|23247.1|23217.1|23244.4|23214.4|0
1747630500000|2025-05-19 04:55:00|23243.6|23213.6|23240.2|23210.2|23244.4|23214.4|23237.6|23207.6|8
1747630800000|2025-05-19 05:00:00|23240|23210|23239.3|23234.3|23252.3|23247.3|23219.8|23210|680
1747631100000|2025-05-19 05:05:00|23239.8|23234.8|23287.3|23282.3|23287.8|23282.8|23237.3|23232.3|711
1747631400000|2025-05-19 05:10:00|23286.3|23281.3|23290.8|23285.8|23307.8|23302.8|23283.3|23278.3|919
1747631700000|2025-05-19 05:15:00|23290.3|23285.3|23305.3|23300.3|23305.8|23300.8|23273.8|23268.8|641
1747632000000|2025-05-19 05:20:00|23304.3|23299.3|23278.8|23273.8|23305.3|23300.3|23270.3|23265.3|443
1747632300000|2025-05-19 05:25:00|23279.3|23274.3|23287.3|23282.3|23302.3|23297.3|23275.8|23270.8|407
1747632600000|2025-05-19 05:30:00|23287.8|23282.8|23295.8|23290.8|23301.3|23296.3|23277.3|23272.3|494
1747632900000|2025-05-19 05:35:00|23296.8|23291.8|23305.8|23300.8|23312.8|23307.8|23293.3|23288.3|549
1747633200000|2025-05-19 05:40:00|23305.3|23300.3|23288.3|23283.3|23312.3|23307.3|23288.3|23283.3|476
1747633500000|2025-05-19 05:45:00|23288.8|23283.8|23292.8|23287.8|23298.3|23293.3|23274.8|23269.8|381
1747633800000|2025-05-19 05:50:00|23293.3|23288.3|23315.3|23310.3|23324.3|23319.3|23293.3|23288.3|645
1747634100000|2025-05-19 05:55:00|23314.3|23309.3|23300.3|23295.3|23317.3|23312.3|23297.3|23292.3|504
1747634400000|2025-05-19 06:00:00|23299.3|23294.3|23331.8|23326.8|23331.8|23326.8|23297.3|23292.3|631
1747634700000|2025-05-19 06:05:00|23332.3|23327.3|23349.3|23344.3|23362.8|23357.8|23332.3|23327.3|865
1747635000000|2025-05-19 06:10:00|23349.8|23344.8|23372.8|23367.8|23385.3|23380.3|23347.8|23342.8|1023
1747635300000|2025-05-19 06:15:00|23372.3|23367.3|23362.3|23357.3|23378.8|23373.8|23354.8|23349.8|754
1747635600000|2025-05-19 06:20:00|23362.8|23357.8|23338.3|23333.3|23366.3|23361.3|23334.3|23329.3|604
1747635900000|2025-05-19 06:25:00|23337.8|23332.8|23328.3|23323.3|23340.8|23335.8|23323.8|23318.8|613
1747636200000|2025-05-19 06:30:00|23328.8|23323.8|23311.8|23306.8|23330.3|23325.3|23302.3|23297.3|575
1747636500000|2025-05-19 06:35:00|23312.3|23307.3|23307.3|23302.3|23318.8|23313.8|23307.3|23302.3|370
1747636800000|2025-05-19 06:40:00|23306.8|23301.8|23297.8|23292.8|23315.3|23310.3|23295.3|23290.3|350
1747637100000|2025-05-19 06:45:00|23298.3|23293.3|23309.8|23304.8|23311.3|23306.3|23290.8|23285.8|481
1747637400000|2025-05-19 06:50:00|23309.3|23304.3|23306.8|23301.8|23317.3|23312.3|23305.3|23300.3|253
1747637700000|2025-05-19 06:55:00|23306.3|23301.3|23293.3|23288.3|23308.8|23303.8|23292.8|23287.8|335
1747638000000|2025-05-19 07:00:00|23292.8|23287.8|23293.3|23288.3|23310.3|23305.3|23290.3|23285.3|526
1747638300000|2025-05-19 07:05:00|23293.8|23288.8|23304.3|23299.3|23315.8|23310.8|23293.8|23288.8|360
1747638600000|2025-05-19 07:10:00|23303.8|23298.8|23318.8|23313.8|23322.3|23317.3|23296.8|23291.8|346
1747638900000|2025-05-19 07:15:00|23319.3|23314.3|23349.3|23344.3|23351.3|23346.3|23317.3|23312.3|485
1747639200000|2025-05-19 07:20:00|23349.8|23344.8|23402.3|23397.3|23409.3|23404.3|23348.3|23343.3|1740
1747639500000|2025-05-19 07:25:00|23402.8|23397.8|23380.8|23375.8|23405.3|23400.3|23375.8|23370.8|623
1747639800000|2025-05-19 07:30:00|23380.3|23375.3|23376.8|23371.8|23387.3|23382.3|23369.8|23364.8|473
1747640100000|2025-05-19 07:35:00|23377.3|23372.3|23377.8|23372.8|23389.8|23384.8|23376.3|23371.3|479
1747640400000|2025-05-19 07:40:00|23377.3|23372.3|23367.3|23362.3|23381.3|23376.3|23359.8|23354.8|535
1747640700000|2025-05-19 07:45:00|23368.8|23363.8|23347.8|23342.8|23369.3|23364.3|23345.3|23340.3|611
1747641000000|2025-05-19 07:50:00|23346.8|23341.8|23348.3|23343.3|23352.3|23347.3|23341.8|23336.8|473
1747641300000|2025-05-19 07:55:00|23347.8|23342.8|23330.8|23325.8|23347.8|23342.8|23329.3|23324.3|749
1747641600000|2025-05-19 08:00:00|23331.8|23326.8|23332.8|23327.8|23340.8|23335.8|23329.3|23324.3|673
1747641900000|2025-05-19 08:05:00|23334.3|23329.3|23323.3|23318.3|23339.3|23334.3|23313.8|23308.8|915
1747642200000|2025-05-19 08:10:00|23324.3|23319.3|23326.3|23321.3|23326.3|23321.3|23316.8|23311.8|473
1747642500000|2025-05-19 08:15:00|23325.8|23320.8|23329.3|23324.3|23335.8|23330.8|23324.3|23319.3|340
1747642800000|2025-05-19 08:20:00|23328.8|23323.8|23322.8|23317.8|23328.8|23323.8|23314.3|23309.3|350
1747643100000|2025-05-19 08:25:00|23323.3|23318.3|23320.3|23315.3|23327.8|23322.8|23305.3|23300.3|487
1747643400000|2025-05-19 08:30:00|23318.7|23288.7|23315.6|23285.6|23319.2|23289.2|23309.9|23279.9|0
1747643700000|2025-05-19 08:35:00|23315.9|23285.9|23315.4|23285.4|23318.9|23288.9|23310.2|23280.2|0
1747644000000|2025-05-19 08:40:00|23315.7|23285.7|23310.1|23280.1|23316.2|23286.2|23304.9|23274.9|0
1747644300000|2025-05-19 08:45:00|23310.4|23280.4|23316.4|23286.4|23317.7|23287.7|23307.9|23277.9|0
1747644600000|2025-05-19 08:50:00|23316.1|23286.1|23319.8|23289.8|23319.8|23289.8|23314.2|23284.2|0
1747644900000|2025-05-19 08:55:00|23320.1|23290.1|23315.2|23285.2|23320.4|23290.4|23314.1|23284.1|0
1747645200000|2025-05-19 09:00:00|23315.4|23285.4|23311.3|23281.3|23315.4|23285.4|23305.1|23275.1|0
1747645500000|2025-05-19 09:05:00|23311.6|23281.6|23313.7|23283.7|23314|23284|23307.8|23277.8|0
1747645800000|2025-05-19 09:10:00|23314|23284|23316.1|23286.1|23316.4|23286.4|23310.7|23280.7|0
1747646100000|2025-05-19 09:15:00|23310.3|23302.3|23306.3|23298.3|23332.3|23324.3|23300.3|23292.3|117
1747646400000|2025-05-19 09:20:00|23306.8|23298.8|23294.8|23286.8|23308.3|23300.3|23294.8|23286.8|138
1747646700000|2025-05-19 09:25:00|23294.3|23286.3|23292.3|23284.3|23294.3|23286.3|23279.3|23271.3|201
1747647000000|2025-05-19 09:30:00|23295.3|23287.3|23295.3|23287.3|23306.3|23298.3|23294.8|23286.8|107
1747647300000|2025-05-19 09:35:00|23296.3|23288.3|23300.8|23292.8|23302.8|23294.8|23290.8|23282.8|98
1747647600000|2025-05-19 09:40:00|23301.3|23293.3|23291.8|23283.8|23306.3|23298.3|23290.8|23282.8|47
1747647900000|2025-05-19 09:45:00|23291.3|23283.3|23282.3|23274.3|23291.3|23283.3|23280.8|23272.8|68
1747648200000|2025-05-19 09:50:00|23281.8|23273.8|23285.8|23277.8|23286.3|23278.3|23276.8|23268.8|50
1747648500000|2025-05-19 09:55:00|23285.3|23277.3|23305.3|23297.3|23308.8|23300.8|23285.3|23277.3|142
1747648800000|2025-05-19 10:00:00|23304.3|23296.3|23304.3|23296.3|23306.8|23298.8|23298.8|23290.8|75
1747649100000|2025-05-19 10:05:00|23304.8|23296.8|23291.8|23283.8|23305.8|23297.8|23290.8|23282.8|57
1747649400000|2025-05-19 10:10:00|23292.8|23284.8|23303.8|23295.8|23305.3|23297.3|23292.8|23284.8|77
1747649700000|2025-05-19 10:15:00|23303.3|23295.3|23308.3|23300.3|23310.3|23302.3|23301.3|23293.3|74
1747650000000|2025-05-19 10:20:00|23307.8|23299.8|23299.8|23291.8|23308.3|23300.3|23298.8|23290.8|59
1747650300000|2025-05-19 10:25:00|23300.3|23292.3|23282.3|23274.3|23305.8|23297.8|23280.8|23272.8|196
1747650600000|2025-05-19 10:30:00|23281.8|23273.8|23284.3|23276.3|23287.8|23279.8|23272.3|23264.3|210
1747650900000|2025-05-19 10:35:00|23283.8|23275.8|23300.3|23292.3|23304.8|23296.8|23281.8|23273.8|62
1747651200000|2025-05-19 10:40:00|23300.8|23292.8|23303.3|23295.3|23308.8|23300.8|23298.8|23290.8|112
1747651500000|2025-05-19 10:45:00|23303.8|23295.8|23309.3|23301.3|23318.3|23310.3|23303.8|23295.8|82
1747651800000|2025-05-19 10:50:00|23309.8|23301.8|23317.3|23309.3|23321.3|23313.3|23309.8|23301.8|87
1747652100000|2025-05-19 10:55:00|23317.8|23309.8|23313.3|23305.3|23320.8|23312.8|23309.3|23301.3|28
1747652400000|2025-05-19 11:00:00|23313.8|23305.8|23312.3|23304.3|23320.8|23312.8|23309.3|23301.3|74
1747652700000|2025-05-19 11:05:00|23311.8|23303.8|23314.8|23306.8|23317.3|23309.3|23306.8|23298.8|29
1747653000000|2025-05-19 11:10:00|23314.3|23306.3|23296.3|23288.3|23314.8|23306.8|23295.8|23287.8|24
1747653300000|2025-05-19 11:15:00|23295.8|23287.8|23297.3|23289.3|23301.8|23293.8|23291.3|23283.3|33
1747653600000|2025-05-19 11:20:00|23297.8|23289.8|23301.8|23293.8|23304.8|23296.8|23294.8|23286.8|8
1747653900000|2025-05-19 11:25:00|23302.3|23294.3|23300.3|23292.3|23311.3|23303.3|23300.3|23292.3|15
1747654200000|2025-05-19 11:30:00|23298.3|23290.3|23298.8|23290.8|23301.3|23293.3|23296.3|23288.3|44
1747654500000|2025-05-19 11:35:00|23298.3|23290.3|23303.3|23295.3|23304.3|23296.3|23298.3|23290.3|41
1747654800000|2025-05-19 11:40:00|23303.8|23295.8|23306.8|23298.8|23309.3|23301.3|23303.3|23295.3|9
1747655100000|2025-05-19 11:45:00|23307.3|23299.3|23314.8|23306.8|23315.8|23307.8|23305.8|23297.8|31
1747655400000|2025-05-19 11:50:00|23314.3|23306.3|23320.8|23312.8|23323.8|23315.8|23310.8|23302.8|89
1747655700000|2025-05-19 11:55:00|23320.3|23312.3|23323.8|23315.8|23327.8|23319.8|23315.8|23307.8|121
1747656000000|2025-05-19 12:00:00|23323.3|23315.3|23323.8|23315.8|23329.3|23321.3|23321.3|23313.3|38
1747656300000|2025-05-19 12:05:00|23322.3|23314.3|23309.8|23301.8|23322.3|23314.3|23307.3|23299.3|119
1747656600000|2025-05-19 12:10:00|23309.3|23301.3|23324.8|23316.8|23326.3|23318.3|23306.3|23298.3|62
1747656900000|2025-05-19 12:15:00|23324.3|23316.3|23309.3|23301.3|23324.3|23316.3|23308.3|23300.3|19
1747657200000|2025-05-19 12:20:00|23308.8|23300.8|23302.8|23294.8|23310.8|23302.8|23302.3|23294.3|9
1747657500000|2025-05-19 12:25:00|23302.3|23294.3|23304.8|23296.8|23324.3|23316.3|23300.8|23292.8|216
1747657800000|2025-05-19 12:30:00|23305.3|23297.3|23301.8|23293.8|23305.3|23297.3|23288.3|23280.3|226
1747658100000|2025-05-19 12:35:00|23301.3|23293.3|23296.3|23288.3|23306.3|23298.3|23292.3|23284.3|65
1747658400000|2025-05-19 12:40:00|23296.8|23288.8|23294.3|23286.3|23303.8|23295.8|23293.3|23285.3|22
1747658700000|2025-05-19 12:45:00|23293.8|23285.8|23279.3|23271.3|23294.3|23286.3|23273.3|23265.3|117
1747659000000|2025-05-19 12:50:00|23278.8|23270.8|23296.3|23288.3|23297.3|23289.3|23278.3|23270.3|176
1747659300000|2025-05-19 12:55:00|23295.8|23287.8|23289.8|23281.8|23295.8|23287.8|23278.3|23270.3|144
1747659600000|2025-05-19 13:00:00|23288.3|23280.3|23284.8|23276.8|23295.3|23287.3|23279.3|23271.3|61
1747659900000|2025-05-19 13:05:00|23284.3|23276.3|23278.3|23270.3|23284.3|23276.3|23269.3|23261.3|69
1747660200000|2025-05-19 13:10:00|23277.8|23269.8|23256.8|23248.8|23283.3|23275.3|23252.8|23244.8|416
1747660500000|2025-05-19 13:15:00|23257.3|23249.3|23255.8|23247.8|23264.3|23256.3|23248.3|23240.3|253
1747660800000|2025-05-19 13:20:00|23256.3|23248.3|23258.8|23250.8|23268.3|23260.3|23253.8|23245.8|116
1747661100000|2025-05-19 13:25:00|23258.3|23250.3|23263.8|23255.8|23274.3|23266.3|23257.8|23249.8|119
1747661400000|2025-05-19 13:30:00|23264.3|23256.3|23278.3|23270.3|23284.3|23276.3|23250.3|23242.3|516
1747661700000|2025-05-19 13:35:00|23277.8|23269.8|23273.3|23265.3|23283.3|23275.3|23261.3|23253.3|145
1747662000000|2025-05-19 13:40:00|23272.8|23264.8|23276.8|23268.8|23290.8|23282.8|23257.3|23249.3|338
1747662300000|2025-05-19 13:45:00|23279.8|23271.8|23284.3|23276.3|23291.3|23283.3|23274.3|23266.3|106
1747662600000|2025-05-19 13:50:00|23284.8|23276.8|23295.3|23287.3|23298.8|23290.8|23267.8|23259.8|129
1747662900000|2025-05-19 13:55:00|23293.3|23285.3|23297.8|23289.8|23305.3|23297.3|23286.8|23278.8|138
1747663200000|2025-05-19 14:00:00|23297.3|23289.3|23283.8|23275.8|23302.3|23294.3|23279.3|23271.3|233
1747663500000|2025-05-19 14:05:00|23284.3|23276.3|23308.8|23300.8|23309.3|23301.3|23280.3|23272.3|196
1747663800000|2025-05-19 14:10:00|23308.3|23300.3|23312.8|23304.8|23317.3|23309.3|23302.3|23294.3|116
1747664100000|2025-05-19 14:15:00|23313.3|23305.3|23330.8|23322.8|23330.8|23322.8|23308.3|23300.3|131
1747664400000|2025-05-19 14:20:00|23330.3|23322.3|23327.3|23319.3|23337.8|23329.8|23324.3|23316.3|141
1747664700000|2025-05-19 14:25:00|23326.8|23318.8|23310.3|23302.3|23326.8|23318.8|23302.8|23294.8|117
1747665000000|2025-05-19 14:30:00|23309.8|23301.8|23318.8|23310.8|23322.3|23314.3|23308.3|23300.3|77
1747665300000|2025-05-19 14:35:00|23319.8|23311.8|23327.8|23319.8|23334.8|23326.8|23311.3|23303.3|65
1747665600000|2025-05-19 14:40:00|23327.3|23319.3|23339.8|23331.8|23341.3|23333.3|23327.3|23319.3|89
1747665900000|2025-05-19 14:45:00|23340.3|23332.3|23331.3|23323.3|23346.3|23338.3|23331.3|23323.3|133
1747666200000|2025-05-19 14:50:00|23330.8|23322.8|23346.8|23338.8|23347.3|23339.3|23327.3|23319.3|67
1747666500000|2025-05-19 14:55:00|23346.3|23338.3|23345.8|23337.8|23354.3|23346.3|23342.3|23334.3|98
1747666800000|2025-05-19 15:00:00|23345.3|23337.3|23352.3|23344.3|23354.8|23346.8|23342.3|23334.3|105
1747667100000|2025-05-19 15:05:00|23351.8|23343.8|23355.8|23347.8|23358.3|23350.3|23345.3|23337.3|82
1747667400000|2025-05-19 15:10:00|23355.3|23347.3|23375.8|23367.8|23380.8|23372.8|23353.8|23345.8|348
1747667700000|2025-05-19 15:15:00|23376.3|23368.3|23383.3|23375.3|23386.8|23378.8|23371.8|23363.8|171
1747668000000|2025-05-19 15:20:00|23382.8|23374.8|23393.8|23385.8|23396.3|23388.3|23382.8|23374.8|217
1747668300000|2025-05-19 15:25:00|23393.3|23385.3|23425.3|23417.3|23427.8|23419.8|23390.3|23382.3|599
1747668600000|2025-05-19 15:30:00|23425.8|23417.8|23412.8|23404.8|23429.8|23421.8|23407.3|23399.3|349
1747668900000|2025-05-19 15:35:00|23413.3|23405.3|23430.3|23422.3|23431.8|23423.8|23413.3|23405.3|176
1747669200000|2025-05-19 15:40:00|23429.8|23421.8|23428.8|23420.8|23440.8|23432.8|23425.3|23417.3|115
1747669500000|2025-05-19 15:45:00|23429.3|23421.3|23422.8|23414.8|23429.3|23421.3|23419.8|23411.8|91
1747669800000|2025-05-19 15:50:00|23422.3|23414.3|23420.8|23412.8|23427.8|23419.8|23418.8|23410.8|81
1747670100000|2025-05-19 15:55:00|23420.3|23412.3|23416.8|23408.8|23420.8|23412.8|23410.3|23402.3|63
1747670400000|2025-05-19 16:00:00|23417.3|23409.3|23415.8|23407.8|23419.8|23411.8|23408.3|23400.3|43
1747670700000|2025-05-19 16:05:00|23414.3|23406.3|23421.8|23413.8|23421.8|23413.8|23413.8|23405.8|55
1747671000000|2025-05-19 16:10:00|23421.3|23413.3|23422.8|23414.8|23425.3|23417.3|23417.3|23409.3|49
1747671300000|2025-05-19 16:15:00|23422.3|23414.3|23417.8|23409.8|23425.8|23417.8|23416.8|23408.8|51
1747671600000|2025-05-19 16:20:00|23417.3|23409.3|23427.3|23419.3|23429.8|23421.8|23416.8|23408.8|23
1747671900000|2025-05-19 16:25:00|23426.8|23418.8|23431.8|23423.8|23434.3|23426.3|23426.3|23418.3|34
1747672200000|2025-05-19 16:30:00|23431.3|23423.3|23418.3|23410.3|23433.3|23425.3|23417.8|23409.8|26
1747672500000|2025-05-19 16:35:00|23418.8|23410.8|23419.8|23411.8|23422.3|23414.3|23415.3|23407.3|30
1747672800000|2025-05-19 16:40:00|23418.8|23410.8|23416.8|23408.8|23422.3|23414.3|23415.8|23407.8|27
1747673100000|2025-05-19 16:45:00|23417.8|23409.8|23427.8|23419.8|23429.3|23421.3|23417.8|23409.8|39
1747673400000|2025-05-19 16:50:00|23427.3|23419.3|23431.3|23423.3|23433.8|23425.8|23426.3|23418.3|35
1747673700000|2025-05-19 16:55:00|23430.8|23422.8|23425.3|23417.3|23433.3|23425.3|23423.8|23415.8|61
1747674000000|2025-05-19 17:00:00|23425.8|23417.8|23435.8|23427.8|23437.3|23429.3|23423.8|23415.8|54
1747674300000|2025-05-19 17:05:00|23436.3|23428.3|23444.3|23436.3|23445.3|23437.3|23435.8|23427.8|83
1747674600000|2025-05-19 17:10:00|23443.8|23435.8|23434.8|23426.8|23445.8|23437.8|23433.3|23425.3|51
1747674900000|2025-05-19 17:15:00|23435.3|23427.3|23430.3|23422.3|23435.3|23427.3|23428.8|23420.8|19
1747675200000|2025-05-19 17:20:00|23429.8|23421.8|23427.8|23419.8|23436.8|23428.8|23426.3|23418.3|33
1747675500000|2025-05-19 17:25:00|23427.3|23419.3|23431.3|23423.3|23433.3|23425.3|23425.8|23417.8|38
1747675800000|2025-05-19 17:30:00|23431.8|23423.8|23434.3|23426.3|23442.3|23434.3|23427.8|23419.8|202
1747676100000|2025-05-19 17:35:00|23434.8|23426.8|23426.8|23418.8|23436.3|23428.3|23426.3|23418.3|26
1747676400000|2025-05-19 17:40:00|23427.3|23419.3|23414.3|23406.3|23427.3|23419.3|23412.3|23404.3|40
1747676700000|2025-05-19 17:45:00|23414.8|23406.8|23411.3|23403.3|23420.3|23412.3|23410.8|23402.8|30
1747677000000|2025-05-19 17:50:00|23411.8|23403.8|23407.8|23399.8|23417.3|23409.3|23406.3|23398.3|45
1747677300000|2025-05-19 17:55:00|23408.3|23400.3|23409.3|23401.3|23410.3|23402.3|23404.3|23396.3|35
1747677600000|2025-05-19 18:00:00|23409.8|23401.8|23411.3|23403.3|23411.3|23403.3|23405.8|23397.8|16
1747677900000|2025-05-19 18:05:00|23410.8|23402.8|23412.3|23404.3|23414.8|23406.8|23409.8|23401.8|25
1747678200000|2025-05-19 18:10:00|23411.8|23403.8|23408.3|23400.3|23411.8|23403.8|23403.8|23395.8|22
1747678500000|2025-05-19 18:15:00|23407.8|23399.8|23406.8|23398.8|23408.8|23400.8|23400.8|23392.8|26
1747678800000|2025-05-19 18:20:00|23406.3|23398.3|23408.8|23400.8|23409.8|23401.8|23402.3|23394.3|18
1747679100000|2025-05-19 18:25:00|23409.3|23401.3|23411.3|23403.3|23416.3|23408.3|23408.3|23400.3|26
1747679400000|2025-05-19 18:30:00|23410.8|23402.8|23418.8|23410.8|23420.3|23412.3|23408.8|23400.8|21
1747679700000|2025-05-19 18:35:00|23419.3|23411.3|23427.8|23419.8|23427.8|23419.8|23419.3|23411.3|36
1747680000000|2025-05-19 18:40:00|23428.3|23420.3|23427.8|23419.8|23429.3|23421.3|23424.3|23416.3|35
1747680300000|2025-05-19 18:45:00|23428.3|23420.3|23429.3|23421.3|23431.8|23423.8|23426.3|23418.3|42
1747680600000|2025-05-19 18:50:00|23430.3|23422.3|23428.8|23420.8|23433.3|23425.3|23428.3|23420.3|37
1747680900000|2025-05-19 18:55:00|23428.3|23420.3|23442.3|23412.3|23442.4|23427.3|23428.3|23412.2|97
1747681200000|2025-05-19 19:00:00|23442.4|23412.4|23444.9|23414.9|23446.3|23416.3|23442.2|23412.2|0
1747681500000|2025-05-19 19:05:00|23444.8|23414.8|23446.3|23416.3|23447.4|23417.4|23444.6|23414.6|0
1747681800000|2025-05-19 19:10:00|23446.2|23416.2|23452.7|23422.7|23456.1|23426.1|23445|23415|0
1747682100000|2025-05-19 19:15:00|23452.6|23422.6|23449.3|23419.3|23452.7|23422.7|23447.8|23417.8|0
1747682400000|2025-05-19 19:20:00|23449.1|23419.1|23451.7|23421.7|23453.6|23423.6|23445.1|23415.1|0
1747682700000|2025-05-19 19:25:00|23451.5|23421.5|23445.3|23415.3|23451.5|23421.5|23442.3|23412.3|0
1747683000000|2025-05-19 19:30:00|23445.6|23415.6|23449.8|23419.8|23452.7|23422.7|23443.4|23413.4|0
1747683300000|2025-05-19 19:35:00|23449.6|23419.6|23449.2|23419.2|23453.8|23423.8|23447.2|23417.2|0
1747683600000|2025-05-19 19:40:00|23449.4|23419.4|23444.3|23414.3|23449.4|23419.4|23443.4|23413.4|0
1747683900000|2025-05-19 19:45:00|23444|23414|23449.3|23419.3|23451.7|23421.7|23441.7|23411.7|0
1747684200000|2025-05-19 19:50:00|23451|23421|23464.8|23434.8|23465.7|23435.7|23451|23421|0
1747684500000|2025-05-19 19:55:00|23464.2|23434.2|23480.5|23450.5|23488.3|23458.3|23463.7|23433.7|0
1747684800000|2025-05-19 20:00:00|23479.7|23449.7|23455|23425|23484.7|23454.7|23452.7|23422.7|0
1747685100000|2025-05-19 20:05:00|23454.5|23424.5|23447.7|23417.7|23457.9|23427.9|23447.2|23417.2|0
1747685400000|2025-05-19 20:10:00|23447.2|23417.2|23448.9|23418.9|23448.9|23418.9|23442.5|23412.5|0
1747685700000|2025-05-19 20:15:00|23449.5|23419.5|23446.6|23416.6|23449.5|23419.5|23444.8|23414.8|0
1747686000000|2025-05-19 20:20:00|23447.1|23417.1|23451.9|23421.9|23453.6|23423.6|23446.6|23416.6|0
1747686300000|2025-05-19 20:25:00|23451.3|23421.3|23454.6|23424.6|23454.6|23424.6|23450.7|23420.7|0
1747686600000|2025-05-19 20:30:00|23454.1|23424.1|23454.6|23424.6|23455.8|23425.8|23451.7|23421.7|0
1747686900000|2025-05-19 20:35:00|23455.2|23425.2|23457.5|23427.5|23460.5|23430.5|23454.6|23424.6|0
1747687200000|2025-05-19 20:40:00|23458.1|23428.1|23461.6|23431.6|23462.8|23432.8|23458.1|23428.1|0
1747687500000|2025-05-19 20:45:00|23461.1|23431.1|23465.8|23435.8|23466.4|23436.4|23460.5|23430.5|0
1747687800000|2025-05-19 20:50:00|23465.2|23435.2|23467.7|23437.7|23467.7|23437.7|23465.2|23435.2|0
1747688100000|2025-05-19 20:55:00|23467.2|23437.2|23466.8|23436.8|23468.3|23438.3|23465.4|23435.4|0
1747688400000|2025-05-19 21:00:00|23466.3|23436.3|23465.1|23435.1|23466.5|23436.5|23464|23434|0
1747688700000|2025-05-19 21:05:00|23465.2|23435.2|23465.7|23435.7|23465.7|23435.7|23463.4|23433.4|0
1747689000000|2025-05-19 21:10:00|23465.5|23435.5|23466.2|23436.2|23466.2|23436.2|23465.4|23435.4|0
1747689300000|2025-05-19 21:15:00|23469.8|23439.8|23469.3|23439.3|23469.9|23439.9|23469.3|23439.3|0
1747689600000|2025-05-19 21:20:00|23469.6|23439.6|23466.6|23436.6|23469.7|23439.7|23465.5|23435.5|0
1747689900000|2025-05-19 21:25:00|23465.8|23435.8|23468.4|23438.4|23468.6|23438.6|23464.5|23434.5|0
1747690200000|2025-05-19 21:30:00|23468.6|23438.6|23470.8|23440.8|23471.6|23441.6|23468.6|23438.6|0
1747690500000|2025-05-19 21:35:00|23470.4|23440.4|23472.6|23442.6|23472.8|23442.8|23469.3|23439.3|0
1747690800000|2025-05-19 21:40:00|23473.6|23443.6|23473.4|23443.4|23475.5|23445.5|23473.4|23443.4|0
1747691100000|2025-05-19 21:45:00|23473.3|23443.3|23472|23442|23473.4|23443.4|23471.3|23441.3|0
1747691400000|2025-05-19 21:50:00|23473.4|23443.4|23471.8|23441.8|23473.7|23443.7|23471.5|23441.5|0
1747691700000|2025-05-19 21:55:00|23472|23442|23472.3|23442.3|23472.4|23442.4|23471.2|23441.2|0
1747692000000|2025-05-19 22:00:00|23471.4|23441.4|23468.1|23438.1|23471.4|23441.4|23463.1|23433.1|0
1747692300000|2025-05-19 22:05:00|23468.3|23438.3|23471.6|23441.6|23473.9|23443.9|23468.1|23438.1|0
1747692600000|2025-05-19 22:10:00|23472.1|23442.1|23471.6|23441.6|23474.5|23444.5|23469.8|23439.8|0
1747692900000|2025-05-19 22:15:00|23471.3|23441.3|23471.6|23441.6|23473.4|23443.4|23471|23441|0
1747693200000|2025-05-19 22:20:00|23471.8|23441.8|23474.4|23444.4|23475.7|23445.7|23471|23441|0
1747693500000|2025-05-19 22:25:00|23474.9|23444.9|23472|23442|23475|23445|23472|23442|0
1747693800000|2025-05-19 22:30:00|23474|23444|23474.5|23444.5|23477.5|23447.5|23470.4|23440.4|0
1747694100000|2025-05-19 22:35:00|23474|23444|23476.3|23446.3|23477.5|23447.5|23472.7|23442.7|0
1747694400000|2025-05-19 22:40:00|23476.5|23446.5|23475.1|23445.1|23476.9|23446.9|23474.5|23444.5|0
1747694700000|2025-05-19 22:45:00|23474.6|23444.6|23475.7|23445.7|23476.9|23446.9|23474.2|23444.2|0
1747695000000|2025-05-19 22:50:00|23475.4|23445.4|23475.1|23445.1|23475.7|23445.7|23474.5|23444.5|0
1747695300000|2025-05-19 22:55:00|23474.8|23444.8|23475.7|23445.7|23476|23446|23474.5|23444.5|0
1747695600000|2025-05-19 23:00:00|23492.8|23462.8|23491|23461|23493.5|23463.5|23491|23461|0
1747695900000|2025-05-19 23:05:00|23491.3|23461.3|23490.1|23460.1|23491.6|23461.6|23487.1|23457.1|0
1747696200000|2025-05-19 23:10:00|23489.5|23459.5|23498.6|23468.6|23501.8|23471.8|23489.5|23459.5|0
1747696500000|2025-05-19 23:15:00|23498.3|23468.3|23501.4|23471.4|23502.1|23472.1|23496|23466|0
1747696800000|2025-05-19 23:20:00|23501.1|23471.1|23500|23470|23501.7|23471.7|23498.2|23468.2|0
1747697100000|2025-05-19 23:25:00|23499.4|23469.4|23506.1|23476.1|23506.8|23476.8|23499.4|23469.4|0
1747697400000|2025-05-19 23:30:00|23505.5|23475.5|23499.5|23469.5|23519.7|23489.7|23497.7|23467.7|0
1747697700000|2025-05-19 23:35:00|23498.9|23468.9|23495.5|23465.5|23498.9|23468.9|23494.2|23464.2|0
1747698000000|2025-05-19 23:40:00|23495.2|23465.2|23493.1|23463.1|23496.4|23466.4|23492.3|23462.3|0
1747698300000|2025-05-19 23:45:00|23487.7|23457.7|23487.7|23457.7|23488.9|23458.9|23487.4|23457.4|0
1747698600000|2025-05-19 23:50:00|23488.2|23458.2|23477.7|23447.7|23489.5|23459.5|23475.9|23445.9|0
1747698900000|2025-05-19 23:55:00|23478.3|23448.3|23478.6|23448.6|23484.2|23454.2|23478|23448|0
1747699200000|2025-05-20 00:00:00|23482|23452|23494.1|23464.1|23496.1|23466.1|23479.1|23449.1|0
1747699500000|2025-05-20 00:05:00|23493.9|23463.9|23497.8|23467.8|23498.4|23468.4|23492.6|23462.6|0
1747699800000|2025-05-20 00:10:00|23498.3|23468.3|23471.4|23441.4|23499.5|23469.5|23470.9|23440.9|0
1747700100000|2025-05-20 00:15:00|23471.7|23441.7|23471.1|23441.1|23475.2|23445.2|23470.2|23440.2|0
1747700400000|2025-05-20 00:20:00|23471.4|23441.4|23466.7|23436.7|23473.3|23443.3|23465.4|23435.4|0
1747700700000|2025-05-20 00:25:00|23466.9|23436.9|23469.1|23439.1|23471.1|23441.1|23466.2|23436.2|0
1747701000000|2025-05-20 00:30:00|23468.9|23438.9|23469|23439|23470.9|23440.9|23463.3|23433.3|0
1747701300000|2025-05-20 00:35:00|23469.3|23439.3|23492.3|23462.3|23493.9|23463.9|23466.9|23436.9|0
1747701600000|2025-05-20 00:40:00|23491.7|23461.7|23509.3|23479.3|23510.8|23480.8|23487.3|23457.3|0
1747701900000|2025-05-20 00:45:00|23479.9|23449.9|23473.4|23443.4|23479.9|23449.9|23472.7|23442.7|0
1747702200000|2025-05-20 00:50:00|23473.7|23443.7|23471.8|23441.8|23473.9|23443.9|23471|23441|0
1747702500000|2025-05-20 00:55:00|23471.7|23441.7|23467|23437|23471.7|23441.7|23467|23437|0
1747702800000|2025-05-20 01:00:00|23496.4|23466.4|23485.7|23455.7|23496.4|23466.4|23481.9|23451.9|0
1747703100000|2025-05-20 01:05:00|23485.1|23455.1|23470.8|23440.8|23489.6|23459.6|23470.6|23440.6|0
1747703400000|2025-05-20 01:10:00|23471.1|23441.1|23469.5|23439.5|23473|23443|23469|23439|0
1747703700000|2025-05-20 01:15:00|23471.1|23441.1|23396|23391|23471.1|23453.5|23387.5|23382.5|1590
1747704000000|2025-05-20 01:20:00|23395.5|23390.5|23415.5|23410.5|23419|23414|23394.5|23389.5|622
1747704300000|2025-05-20 01:25:00|23418|23413|23447|23442|23447|23442|23416|23411|794
1747704600000|2025-05-20 01:30:00|23448|23443|23426|23421|23454|23449|23344.5|23339.5|4274
1747704900000|2025-05-20 01:35:00|23428|23423|23545|23540|23548|23543|23427|23422|4035
1747705200000|2025-05-20 01:40:00|23541.5|23536.5|23512.5|23507.5|23548|23543|23490|23485|2230
1747705500000|2025-05-20 01:45:00|23512|23507|23510|23505|23530.5|23525.5|23488.5|23483.5|2439
1747705800000|2025-05-20 01:50:00|23510.5|23505.5|23541|23536|23546|23541|23492|23487|1345
1747706100000|2025-05-20 01:55:00|23541.5|23536.5|23540.5|23535.5|23565|23560|23533|23528|1677
1747706400000|2025-05-20 02:00:00|23541|23536|23605|23600|23609.5|23604.5|23534|23529|2145
1747706700000|2025-05-20 02:05:00|23604.5|23599.5|23570|23565|23607|23602|23554.5|23549.5|1528
1747707000000|2025-05-20 02:10:00|23570.5|23565.5|23545|23540|23575.5|23570.5|23538.5|23533.5|2435
1747707300000|2025-05-20 02:15:00|23545.5|23540.5|23522.5|23517.5|23564|23559|23521.5|23516.5|1341
1747707600000|2025-05-20 02:20:00|23521.5|23516.5|23541.5|23536.5|23545.5|23540.5|23510|23505|940
1747707900000|2025-05-20 02:25:00|23542|23537|23534.5|23529.5|23544.5|23539.5|23525.5|23520.5|512
1747708200000|2025-05-20 02:30:00|23533|23528|23567|23562|23572|23567|23530|23525|778
1747708500000|2025-05-20 02:35:00|23566.5|23561.5|23567|23562|23585.5|23580.5|23543|23538|786
1747708800000|2025-05-20 02:40:00|23567.5|23562.5|23513|23508|23569|23564|23513|23508|783
1747709100000|2025-05-20 02:45:00|23512.5|23507.5|23518|23513|23527|23522|23474|23469|1778
1747709400000|2025-05-20 02:50:00|23518.5|23513.5|23546|23541|23546|23541|23511|23506|790
1747709700000|2025-05-20 02:55:00|23545.5|23540.5|23572|23567|23578|23573|23537|23532|849
1747710000000|2025-05-20 03:00:00|23570|23565|23569|23564|23577|23572|23555|23550|445
1747710300000|2025-05-20 03:05:00|23569.5|23564.5|23603|23598|23616|23611|23569|23564|889
1747710600000|2025-05-20 03:10:00|23602.5|23597.5|23622|23617|23623.5|23618.5|23595|23590|968
1747710900000|2025-05-20 03:15:00|23621.5|23616.5|23619.5|23614.5|23642|23637|23614.5|23609.5|1262
1747711200000|2025-05-20 03:20:00|23619|23614|23637.5|23632.5|23647|23642|23614|23609|789
1747711500000|2025-05-20 03:25:00|23637|23632|23666.5|23661.5|23674|23669|23634|23629|1008
1747711800000|2025-05-20 03:30:00|23666|23661|23650.5|23645.5|23672.5|23667.5|23650.5|23645.5|634
1747712100000|2025-05-20 03:35:00|23647|23642|23654|23649|23655|23650|23628.5|23623.5|675
1747712400000|2025-05-20 03:40:00|23653.5|23648.5|23655.5|23650.5|23661.5|23656.5|23649|23644|306
1747712700000|2025-05-20 03:45:00|23655|23650|23643|23638|23657|23652|23641|23636|476
1747713000000|2025-05-20 03:50:00|23642.5|23637.5|23638|23633|23644|23639|23628.5|23623.5|315
1747713300000|2025-05-20 03:55:00|23638.5|23633.5|23642.5|23637.5|23645|23640|23634|23629|312
1747713600000|2025-05-20 04:00:00|23654.5|23624.5|23650.6|23620.6|23655.1|23625.1|23650.6|23620.6|1
1747713900000|2025-05-20 04:05:00|23651.2|23621.2|23650.9|23620.9|23655.8|23625.8|23650.6|23620.6|0
1747714200000|2025-05-20 04:10:00|23650.6|23620.6|23649|23619|23650.9|23620.9|23647.4|23617.4|0
1747714500000|2025-05-20 04:15:00|23648.5|23618.5|23651.4|23621.4|23652.9|23622.9|23647.4|23617.4|0
1747714800000|2025-05-20 04:20:00|23651.7|23621.7|23650.3|23620.3|23651.7|23621.7|23649.2|23619.2|0
1747715100000|2025-05-20 04:25:00|23650.5|23620.5|23650.5|23620.5|23650.8|23620.8|23650|23620|0
1747715400000|2025-05-20 04:30:00|23650|23620|23652.2|23622.2|23652.8|23622.8|23647.5|23617.5|0
1747715700000|2025-05-20 04:35:00|23652|23622|23649.8|23619.8|23652.2|23622.2|23648.4|23618.4|0
1747716000000|2025-05-20 04:40:00|23650.3|23620.3|23651.9|23621.9|23653|23623|23649.5|23619.5|0
1747716300000|2025-05-20 04:45:00|23652.2|23622.2|23649.2|23619.2|23652.2|23622.2|23648.6|23618.6|0
1747716600000|2025-05-20 04:50:00|23648.9|23618.9|23654.3|23624.3|23656.2|23626.2|23648.9|23618.9|0
1747716900000|2025-05-20 04:55:00|23654.6|23624.6|23654.2|23624.2|23655.9|23625.9|23653.5|23623.5|6
1747717200000|2025-05-20 05:00:00|23654|23624|23670.5|23665.5|23675|23670|23631|23624|992
1747717500000|2025-05-20 05:05:00|23672|23667|23679|23674|23689|23684|23667|23662|753
1747717800000|2025-05-20 05:10:00|23678.5|23673.5|23659.5|23654.5|23684.5|23679.5|23655|23650|558
1747718100000|2025-05-20 05:15:00|23660|23655|23650|23645|23679|23674|23647.5|23642.5|527
1747718400000|2025-05-20 05:20:00|23650.5|23645.5|23641|23636|23663|23658|23629|23624|474
1747718700000|2025-05-20 05:25:00|23641.5|23636.5|23660.5|23655.5|23660.5|23655.5|23638.5|23633.5|313
1747719000000|2025-05-20 05:30:00|23661|23656|23654.5|23649.5|23671.5|23666.5|23632|23627|572
1747719300000|2025-05-20 05:35:00|23652|23647|23645.5|23640.5|23657|23652|23637|23632|223
1747719600000|2025-05-20 05:40:00|23646|23641|23646|23641|23650.5|23645.5|23628|23623|337
1747719900000|2025-05-20 05:45:00|23646.5|23641.5|23616|23611|23647|23642|23611|23606|428
1747720200000|2025-05-20 05:50:00|23616.5|23611.5|23630|23625|23635.5|23630.5|23616.5|23611.5|342
1747720500000|2025-05-20 05:55:00|23629.5|23624.5|23657|23652|23658.5|23653.5|23628|23623|444
1747720800000|2025-05-20 06:00:00|23657.5|23652.5|23660|23655|23665|23660|23645.5|23640.5|608
1747721100000|2025-05-20 06:05:00|23659|23654|23656|23651|23668|23663|23652|23647|364
1747721400000|2025-05-20 06:10:00|23656.5|23651.5|23696|23691|23702.5|23697.5|23655|23650|1430
1747721700000|2025-05-20 06:15:00|23695.5|23690.5|23704|23699|23718.5|23713.5|23689.5|23684.5|1192
1747722000000|2025-05-20 06:20:00|23704.5|23699.5|23697|23692|23708|23703|23684|23679|858
1747722300000|2025-05-20 06:25:00|23696.5|23691.5|23675|23670|23697.5|23692.5|23669.5|23664.5|481
1747722600000|2025-05-20 06:30:00|23674.5|23669.5|23680.5|23675.5|23686|23681|23662|23657|574
1747722900000|2025-05-20 06:35:00|23680|23675|23679.5|23674.5|23690|23685|23679|23674|331
1747723200000|2025-05-20 06:40:00|23679|23674|23662|23657|23680.5|23675.5|23659|23654|390
1747723500000|2025-05-20 06:45:00|23662.5|23657.5|23666.5|23661.5|23676|23671|23658|23653|386
1747723800000|2025-05-20 06:50:00|23667|23662|23659|23654|23668|23663|23653|23648|487
1747724100000|2025-05-20 06:55:00|23659.5|23654.5|23658|23653|23661.5|23656.5|23652|23647|305
1747724400000|2025-05-20 07:00:00|23657.5|23652.5|23639|23634|23671|23666|23636|23631|687
1747724700000|2025-05-20 07:05:00|23639.5|23634.5|23660.5|23655.5|23663|23658|23639.5|23634.5|474
1747725000000|2025-05-20 07:10:00|23661|23656|23678|23673|23683.5|23678.5|23658|23653|783
1747725300000|2025-05-20 07:15:00|23677.5|23672.5|23701|23696|23704.5|23699.5|23676.5|23671.5|478
1747725600000|2025-05-20 07:20:00|23701.5|23696.5|23700.5|23695.5|23714.5|23709.5|23695.5|23690.5|706
1747725900000|2025-05-20 07:25:00|23701|23696|23691|23686|23701|23696|23687.5|23682.5|307
1747726200000|2025-05-20 07:30:00|23691.5|23686.5|23685|23680|23700.5|23695.5|23683|23678|371
1747726500000|2025-05-20 07:35:00|23684.5|23679.5|23674.5|23669.5|23689|23684|23673|23668|415
1747726800000|2025-05-20 07:40:00|23674|23669|23681|23676|23686|23681|23671|23666|496
1747727100000|2025-05-20 07:45:00|23682|23677|23670|23665|23684.5|23679.5|23662.5|23657.5|742
1747727400000|2025-05-20 07:50:00|23667|23662|23677|23672|23678.5|23673.5|23666.5|23661.5|709
1747727700000|2025-05-20 07:55:00|23676.5|23671.5|23686.5|23681.5|23687|23682|23670|23665|1005
1747728000000|2025-05-20 08:00:00|23676.1|23671.1|23667.6|23662.6|23682.6|23677.6|23664.1|23659.1|709
1747728300000|2025-05-20 08:05:00|23667.1|23662.1|23658.6|23653.6|23671.6|23666.6|23647.1|23642.1|877
1747728600000|2025-05-20 08:10:00|23661.6|23656.6|23654.1|23649.1|23662.1|23657.1|23646.6|23641.6|685
1747728900000|2025-05-20 08:15:00|23653.1|23648.1|23667.1|23662.1|23667.6|23662.6|23649.1|23644.1|580
1747729200000|2025-05-20 08:20:00|23666.6|23661.6|23660.1|23655.1|23667.1|23662.1|23660.1|23655.1|335
1747729500000|2025-05-20 08:25:00|23660.6|23655.6|23656.1|23651.1|23661.1|23656.1|23639.6|23634.6|752
1747729800000|2025-05-20 08:30:00|23663.1|23633.1|23659.7|23629.7|23664.3|23634.3|23658.9|23628.9|362
1747730100000|2025-05-20 08:35:00|23660|23630|23657.5|23627.5|23663.7|23633.7|23656.6|23626.6|0
1747730400000|2025-05-20 08:40:00|23656.9|23626.9|23665|23635|23666.9|23636.9|23656.9|23626.9|0
1747730700000|2025-05-20 08:45:00|23665.3|23635.3|23668.4|23638.4|23671.4|23641.4|23662.3|23632.3|0
1747731000000|2025-05-20 08:50:00|23667.8|23637.8|23658.2|23628.2|23669.8|23639.8|23657.7|23627.7|0
1747731300000|2025-05-20 08:55:00|23658.4|23628.4|23657|23627|23660.4|23630.4|23655.9|23625.9|0
1747731600000|2025-05-20 09:00:00|23657.3|23627.3|23666.9|23636.9|23667.2|23637.2|23655.9|23625.9|0
1747731900000|2025-05-20 09:05:00|23667.2|23637.2|23659.5|23629.5|23668.8|23638.8|23659.2|23629.2|0
1747732200000|2025-05-20 09:10:00|23659.3|23629.3|23655.8|23625.8|23660.3|23630.3|23655.8|23625.8|0
1747732500000|2025-05-20 09:15:00|23650.6|23642.6|23670.6|23662.6|23677.1|23669.1|23649.1|23641.1|140
1747732800000|2025-05-20 09:20:00|23671.1|23663.1|23663.6|23655.6|23673.1|23665.1|23663.6|23655.6|66
1747733100000|2025-05-20 09:25:00|23661.6|23653.6|23656.1|23648.1|23664.1|23656.1|23655.6|23647.6|66
1747733400000|2025-05-20 09:30:00|23656.6|23648.6|23657.1|23649.1|23659.6|23651.6|23653.1|23645.1|34
1747733700000|2025-05-20 09:35:00|23656.6|23648.6|23650.1|23642.1|23658.1|23650.1|23646.6|23638.6|75
1747734000000|2025-05-20 09:40:00|23649.6|23641.6|23653.1|23645.1|23659.6|23651.6|23648.6|23640.6|66
1747734300000|2025-05-20 09:45:00|23652.6|23644.6|23648.6|23640.6|23653.1|23645.1|23648.6|23640.6|71
1747734600000|2025-05-20 09:50:00|23649.1|23641.1|23651.6|23643.6|23651.6|23643.6|23644.6|23636.6|50
1747734900000|2025-05-20 09:55:00|23652.1|23644.1|23654.6|23646.6|23657.1|23649.1|23651.1|23643.1|32
1747735200000|2025-05-20 10:00:00|23655.1|23647.1|23655.1|23647.1|23659.1|23651.1|23652.1|23644.1|59
1747735500000|2025-05-20 10:05:00|23654.6|23646.6|23653.6|23645.6|23659.6|23651.6|23650.6|23642.6|56
1747735800000|2025-05-20 10:10:00|23653.1|23645.1|23644.1|23636.1|23653.6|23645.6|23642.1|23634.1|55
1747736100000|2025-05-20 10:15:00|23642.6|23634.6|23644.6|23636.6|23652.1|23644.1|23642.6|23634.6|59
1747736400000|2025-05-20 10:20:00|23644.1|23636.1|23644.6|23636.6|23648.1|23640.1|23638.1|23630.1|64
1747736700000|2025-05-20 10:25:00|23645.1|23637.1|23639.6|23631.6|23646.1|23638.1|23638.1|23630.1|47
1747737000000|2025-05-20 10:30:00|23640.1|23632.1|23639.6|23631.6|23646.1|23638.1|23637.6|23629.6|77
1747737300000|2025-05-20 10:35:00|23640.1|23632.1|23637.6|23629.6|23645.1|23637.1|23637.1|23629.1|30
1747737600000|2025-05-20 10:40:00|23637.1|23629.1|23640.1|23632.1|23640.6|23632.6|23632.6|23624.6|36
1747737900000|2025-05-20 10:45:00|23640.6|23632.6|23649.1|23641.1|23649.1|23641.1|23639.1|23631.1|45
1747738200000|2025-05-20 10:50:00|23649.6|23641.6|23646.6|23638.6|23653.1|23645.1|23646.1|23638.1|40
1747738500000|2025-05-20 10:55:00|23647.1|23639.1|23658.1|23650.1|23660.6|23652.6|23645.6|23637.6|113
1747738800000|2025-05-20 11:00:00|23660.6|23652.6|23662.1|23654.1|23663.6|23655.6|23658.1|23650.1|37
1747739100000|2025-05-20 11:05:00|23662.6|23654.6|23659.6|23651.6|23663.1|23655.1|23657.6|23649.6|18
1747739400000|2025-05-20 11:10:00|23660.1|23652.1|23658.6|23650.6|23662.1|23654.1|23656.1|23648.1|23
1747739700000|2025-05-20 11:15:00|23660.6|23652.6|23663.6|23655.6|23668.1|23660.1|23658.1|23650.1|52
1747740000000|2025-05-20 11:20:00|23664.1|23656.1|23659.1|23651.1|23668.1|23660.1|23658.1|23650.1|23
1747740300000|2025-05-20 11:25:00|23659.6|23651.6|23658.6|23650.6|23662.6|23654.6|23658.1|23650.1|13
1747740600000|2025-05-20 11:30:00|23658.1|23650.1|23666.1|23658.1|23667.1|23659.1|23657.1|23649.1|35
1747740900000|2025-05-20 11:35:00|23666.6|23658.6|23673.1|23665.1|23676.6|23668.6|23665.6|23657.6|33
1747741200000|2025-05-20 11:40:00|23672.6|23664.6|23672.6|23664.6|23676.1|23668.1|23666.6|23658.6|20
1747741500000|2025-05-20 11:45:00|23673.1|23665.1|23681.6|23673.6|23682.1|23674.1|23669.1|23661.1|86
1747741800000|2025-05-20 11:50:00|23681.1|23673.1|23670.1|23662.1|23682.6|23674.6|23670.1|23662.1|39
1747742100000|2025-05-20 11:55:00|23669.6|23661.6|23688.1|23680.1|23696.1|23688.1|23669.1|23661.1|207
1747742400000|2025-05-20 12:00:00|23687.6|23679.6|23698.6|23690.6|23698.6|23690.6|23685.6|23677.6|133
1747742700000|2025-05-20 12:05:00|23698.1|23690.1|23718.1|23710.1|23723.1|23715.1|23693.1|23685.1|241
1747743000000|2025-05-20 12:10:00|23718.6|23710.6|23696.1|23688.1|23718.6|23710.6|23692.6|23684.6|110
1747743300000|2025-05-20 12:15:00|23695.6|23687.6|23699.6|23691.6|23699.6|23691.6|23687.6|23679.6|73
1747743600000|2025-05-20 12:20:00|23700.1|23692.1|23687.1|23679.1|23706.6|23698.6|23682.6|23674.6|175
1747743900000|2025-05-20 12:25:00|23686.6|23678.6|23700.6|23692.6|23708.1|23700.1|23685.1|23677.1|170
1747744200000|2025-05-20 12:30:00|23701.1|23693.1|23714.1|23706.1|23714.6|23706.6|23697.6|23689.6|148
1747744500000|2025-05-20 12:35:00|23713.6|23705.6|23709.1|23701.1|23713.6|23705.6|23693.6|23685.6|103
1747744800000|2025-05-20 12:40:00|23709.6|23701.6|23704.1|23696.1|23716.6|23708.6|23701.1|23693.1|124
1747745100000|2025-05-20 12:45:00|23706.1|23698.1|23705.1|23697.1|23708.6|23700.6|23692.1|23684.1|143
1747745400000|2025-05-20 12:50:00|23704.6|23696.6|23716.1|23708.1|23722.1|23714.1|23687.6|23679.6|462
1747745700000|2025-05-20 12:55:00|23715.6|23707.6|23701.1|23693.1|23717.1|23709.1|23694.1|23686.1|125
1747746000000|2025-05-20 13:00:00|23701.6|23693.6|23712.1|23704.1|23717.6|23709.6|23701.1|23693.1|105
1747746300000|2025-05-20 13:05:00|23712.6|23704.6|23703.1|23695.1|23718.6|23710.6|23702.1|23694.1|69
1747746600000|2025-05-20 13:10:00|23703.6|23695.6|23686.1|23678.1|23713.1|23705.1|23680.6|23672.6|202
1747746900000|2025-05-20 13:15:00|23686.6|23678.6|23686.1|23678.1|23689.6|23681.6|23680.1|23672.1|54
1747747200000|2025-05-20 13:20:00|23687.1|23679.1|23687.1|23679.1|23696.6|23688.6|23685.6|23677.6|76
1747747500000|2025-05-20 13:25:00|23686.6|23678.6|23687.1|23679.1|23690.1|23682.1|23680.6|23672.6|33
1747747800000|2025-05-20 13:30:00|23687.6|23679.6|23680.1|23672.1|23691.1|23683.1|23665.6|23657.6|548
1747748100000|2025-05-20 13:35:00|23680.6|23672.6|23694.1|23686.1|23696.1|23688.1|23668.6|23660.6|212
1747748400000|2025-05-20 13:40:00|23693.6|23685.6|23686.1|23678.1|23697.6|23689.6|23678.1|23670.1|122
1747748700000|2025-05-20 13:45:00|23686.6|23678.6|23676.1|23668.1|23689.6|23681.6|23664.1|23656.1|115
1747749000000|2025-05-20 13:50:00|23675.6|23667.6|23722.1|23714.1|23726.6|23718.6|23675.1|23667.1|276
1747749300000|2025-05-20 13:55:00|23721.6|23713.6|23712.6|23704.6|23728.1|23720.1|23710.6|23702.6|125
1747749600000|2025-05-20 14:00:00|23713.1|23705.1|23699.6|23691.6|23718.6|23710.6|23691.6|23683.6|261
1747749900000|2025-05-20 14:05:00|23699.1|23691.1|23721.1|23713.1|23722.6|23714.6|23696.6|23688.6|98
1747750200000|2025-05-20 14:10:00|23720.6|23712.6|23701.1|23693.1|23721.6|23713.6|23700.1|23692.1|57
1747750500000|2025-05-20 14:15:00|23701.6|23693.6|23703.1|23695.1|23710.1|23702.1|23698.6|23690.6|60
1747750800000|2025-05-20 14:20:00|23703.6|23695.6|23683.1|23675.1|23704.1|23696.1|23681.6|23673.6|90
1747751100000|2025-05-20 14:25:00|23683.6|23675.6|23680.1|23672.1|23689.1|23681.1|23676.1|23668.1|132
1747751400000|2025-05-20 14:30:00|23679.6|23671.6|23684.1|23676.1|23696.1|23688.1|23674.6|23666.6|110
1747751700000|2025-05-20 14:35:00|23683.6|23675.6|23678.1|23670.1|23685.6|23677.6|23653.6|23645.6|237
1747752000000|2025-05-20 14:40:00|23677.6|23669.6|23667.6|23659.6|23679.1|23671.1|23656.6|23648.6|240
1747752300000|2025-05-20 14:45:00|23668.1|23660.1|23656.1|23648.1|23673.1|23665.1|23646.6|23638.6|270
1747752600000|2025-05-20 14:50:00|23655.6|23647.6|23676.1|23668.1|23677.6|23669.6|23649.6|23641.6|140
1747752900000|2025-05-20 14:55:00|23677.1|23669.1|23684.6|23676.6|23691.1|23683.1|23676.1|23668.1|116
1747753200000|2025-05-20 15:00:00|23685.1|23677.1|23677.6|23669.6|23688.1|23680.1|23676.6|23668.6|95
1747753500000|2025-05-20 15:05:00|23676.1|23668.1|23675.1|23667.1|23681.1|23673.1|23671.6|23663.6|69
1747753800000|2025-05-20 15:10:00|23675.6|23667.6|23679.6|23671.6|23684.6|23676.6|23664.6|23656.6|156
1747754100000|2025-05-20 15:15:00|23680.1|23672.1|23684.6|23676.6|23689.1|23681.1|23680.1|23672.1|65
1747754400000|2025-05-20 15:20:00|23684.1|23676.1|23686.6|23678.6|23688.1|23680.1|23681.1|23673.1|43
1747754700000|2025-05-20 15:25:00|23684.6|23676.6|23693.1|23685.1|23696.1|23688.1|23683.1|23675.1|82
1747755000000|2025-05-20 15:30:00|23693.6|23685.6|23690.1|23682.1|23697.1|23689.1|23687.6|23679.6|73
1747755300000|2025-05-20 15:35:00|23690.6|23682.6|23680.1|23672.1|23690.6|23682.6|23675.6|23667.6|66
1747755600000|2025-05-20 15:40:00|23680.6|23672.6|23668.1|23660.1|23683.1|23675.1|23668.1|23660.1|55
1747755900000|2025-05-20 15:45:00|23667.1|23659.1|23671.6|23663.6|23674.6|23666.6|23664.6|23656.6|34
1747756200000|2025-05-20 15:50:00|23672.1|23664.1|23677.1|23669.1|23681.1|23673.1|23667.6|23659.6|45
1747756500000|2025-05-20 15:55:00|23677.6|23669.6|23693.1|23685.1|23699.6|23691.6|23672.6|23664.6|86
1747756800000|2025-05-20 16:00:00|23692.6|23684.6|23695.6|23687.6|23701.6|23693.6|23692.6|23684.6|57
1747757100000|2025-05-20 16:05:00|23695.1|23687.1|23697.1|23689.1|23702.6|23694.6|23691.6|23683.6|52
1747757400000|2025-05-20 16:10:00|23697.6|23689.6|23698.6|23690.6|23700.6|23692.6|23690.6|23682.6|34
1747757700000|2025-05-20 16:15:00|23699.1|23691.1|23697.1|23689.1|23700.1|23692.1|23692.1|23684.1|13
1747758000000|2025-05-20 16:20:00|23696.6|23688.6|23693.1|23685.1|23702.1|23694.1|23692.6|23684.6|38
1747758300000|2025-05-20 16:25:00|23692.6|23684.6|23686.1|23678.1|23693.1|23685.1|23685.1|23677.1|22
1747758600000|2025-05-20 16:30:00|23685.6|23677.6|23694.1|23686.1|23700.1|23692.1|23685.1|23677.1|25
1747758900000|2025-05-20 16:35:00|23694.6|23686.6|23700.1|23692.1|23702.1|23694.1|23694.1|23686.1|15
1747759200000|2025-05-20 16:40:00|23700.6|23692.6|23705.6|23697.6|23707.1|23699.1|23698.6|23690.6|31
1747759500000|2025-05-20 16:45:00|23706.1|23698.1|23711.1|23703.1|23711.6|23703.6|23701.1|23693.1|53
1747759800000|2025-05-20 16:50:00|23710.6|23702.6|23709.6|23701.6|23711.6|23703.6|23706.1|23698.1|29
1747760100000|2025-05-20 16:55:00|23709.1|23701.1|23721.6|23713.6|23722.1|23714.1|23709.1|23701.1|84
1747760400000|2025-05-20 17:00:00|23722.1|23714.1|23732.6|23724.6|23734.6|23726.6|23720.6|23712.6|152
1747760700000|2025-05-20 17:05:00|23733.1|23725.1|23729.1|23721.1|23734.6|23726.6|23726.6|23718.6|56
1747761000000|2025-05-20 17:10:00|23729.6|23721.6|23741.1|23733.1|23742.1|23734.1|23723.6|23715.6|105
1747761300000|2025-05-20 17:15:00|23740.6|23732.6|23730.1|23722.1|23742.6|23734.6|23730.1|23722.1|66
1747761600000|2025-05-20 17:20:00|23730.6|23722.6|23730.6|23722.6|23732.1|23724.1|23724.6|23716.6|34
1747761900000|2025-05-20 17:25:00|23730.1|23722.1|23732.1|23724.1|23732.1|23724.1|23724.1|23716.1|18
1747762200000|2025-05-20 17:30:00|23732.6|23724.6|23721.1|23713.1|23737.6|23729.6|23720.1|23712.1|38
1747762500000|2025-05-20 17:35:00|23720.6|23712.6|23725.6|23717.6|23731.6|23723.6|23720.1|23712.1|19
1747762800000|2025-05-20 17:40:00|23726.1|23718.1|23725.6|23717.6|23730.6|23722.6|23722.6|23714.6|16
1747763100000|2025-05-20 17:45:00|23725.1|23717.1|23728.6|23720.6|23735.1|23727.1|23724.1|23716.1|63
1747763400000|2025-05-20 17:50:00|23729.1|23721.1|23733.6|23725.6|23733.6|23725.6|23727.6|23719.6|12
1747763700000|2025-05-20 17:55:00|23733.1|23725.1|23738.1|23730.1|23740.6|23732.6|23733.1|23725.1|47
1747764000000|2025-05-20 18:00:00|23737.6|23729.6|23743.6|23735.6|23744.1|23736.1|23731.6|23723.6|35
1747764300000|2025-05-20 18:05:00|23744.1|23736.1|23752.6|23744.6|23754.1|23746.1|23743.6|23735.6|146
1747764600000|2025-05-20 18:10:00|23753.1|23745.1|23758.6|23750.6|23764.6|23756.6|23752.1|23744.1|106
1747764900000|2025-05-20 18:15:00|23758.1|23750.1|23750.1|23742.1|23760.1|23752.1|23744.1|23736.1|56
1747765200000|2025-05-20 18:20:00|23749.6|23741.6|23734.6|23726.6|23752.6|23744.6|23731.6|23723.6|90
1747765500000|2025-05-20 18:25:00|23735.1|23727.1|23718.1|23710.1|23735.1|23727.1|23714.1|23706.1|35
1747765800000|2025-05-20 18:30:00|23717.6|23709.6|23719.1|23711.1|23723.6|23715.6|23716.1|23708.1|62
1747766100000|2025-05-20 18:35:00|23718.6|23710.6|23720.1|23712.1|23725.1|23717.1|23715.1|23707.1|154
1747766400000|2025-05-20 18:40:00|23719.6|23711.6|23704.1|23696.1|23720.1|23712.1|23695.1|23687.1|107
1747766700000|2025-05-20 18:45:00|23704.6|23696.6|23699.1|23691.1|23709.1|23701.1|23698.1|23690.1|81
1747767000000|2025-05-20 18:50:00|23697.6|23689.6|23700.6|23692.6|23704.6|23696.6|23692.1|23684.1|137
1747767300000|2025-05-20 18:55:00|23700.1|23692.1|23706.9|23676.9|23707.8|23693.1|23690.6|23676.9|357
1747767600000|2025-05-20 19:00:00|23706.6|23676.6|23694.4|23664.4|23706.9|23676.9|23693.6|23663.6|0
1747767900000|2025-05-20 19:05:00|23694.6|23664.6|23706.1|23676.1|23706.5|23676.5|23687.6|23657.6|0
1747768200000|2025-05-20 19:10:00|23706.3|23676.3|23707.8|23677.8|23711.9|23681.9|23701.1|23671.1|0
1747768500000|2025-05-20 19:15:00|23707.6|23677.6|23718.8|23688.8|23719.6|23689.6|23706.3|23676.3|0
1747768800000|2025-05-20 19:20:00|23718.6|23688.6|23725.5|23695.5|23727.7|23697.7|23716.7|23686.7|0
1747769100000|2025-05-20 19:25:00|23725.7|23695.7|23721.8|23691.8|23729.3|23699.3|23721.5|23691.5|0
1747769400000|2025-05-20 19:30:00|23723.5|23693.5|23739.2|23709.2|23741.1|23711.1|23723.5|23693.5|0
1747769700000|2025-05-20 19:35:00|23739.4|23709.4|23740.6|23710.6|23742.1|23712.1|23735.5|23705.5|0
1747770000000|2025-05-20 19:40:00|23740.8|23710.8|23727.9|23697.9|23741.4|23711.4|23727.5|23697.5|0
1747770300000|2025-05-20 19:45:00|23728.2|23698.2|23728.5|23698.5|23735.6|23705.6|23728|23698|0
1747770600000|2025-05-20 19:50:00|23726.6|23696.6|23736.8|23706.8|23740.3|23710.3|23724.4|23694.4|0
1747770900000|2025-05-20 19:55:00|23736.5|23706.5|23751.1|23721.1|23751.6|23721.6|23731.6|23701.6|0
1747771200000|2025-05-20 20:00:00|23751.2|23721.2|23735.8|23705.8|23752.4|23722.4|23735.2|23705.2|0
1747771500000|2025-05-20 20:05:00|23736.3|23706.3|23733.4|23703.4|23741.7|23711.7|23731.6|23701.6|0
1747771800000|2025-05-20 20:10:00|23733.9|23703.9|23732.8|23702.8|23736.9|23706.9|23731|23701|0
1747772100000|2025-05-20 20:15:00|23732.3|23702.3|23739.9|23709.9|23740.5|23710.5|23732.2|23702.2|0
1747772400000|2025-05-20 20:20:00|23739.4|23709.4|23744.7|23714.7|23744.7|23714.7|23739.3|23709.3|0
1747772700000|2025-05-20 20:25:00|23744.2|23714.2|23745.3|23715.3|23747.1|23717.1|23743.5|23713.5|0
1747773000000|2025-05-20 20:30:00|23744.8|23714.8|23744.1|23714.1|23744.8|23714.8|23742.3|23712.3|0
1747773300000|2025-05-20 20:35:00|23743.5|23713.5|23741.1|23711.1|23745.3|23715.3|23741.1|23711.1|0
1747773600000|2025-05-20 20:40:00|23741.6|23711.6|23739.9|23709.9|23742.9|23712.9|23739.3|23709.3|0
1747773900000|2025-05-20 20:45:00|23739.4|23709.4|23738.1|23708.1|23740.5|23710.5|23736.9|23706.9|0
1747774200000|2025-05-20 20:50:00|23737.6|23707.6|23735.1|23705.1|23738.7|23708.7|23733.3|23703.3|0
1747774500000|2025-05-20 20:55:00|23734.6|23704.6|23736.7|23706.7|23740.5|23710.5|23734.5|23704.5|0
1747774800000|2025-05-20 21:00:00|23737.9|23707.9|23739.5|23709.5|23739.6|23709.6|23737.9|23707.9|0
1747775100000|2025-05-20 21:05:00|23741.4|23711.4|23739.3|23709.3|23741.6|23711.6|23738.4|23708.4|0
1747775400000|2025-05-20 21:10:00|23739.1|23709.1|23739.3|23709.3|23739.5|23709.5|23736.8|23706.8|0
1747775700000|2025-05-20 21:15:00|23738.7|23708.7|23736.7|23706.7|23738.7|23708.7|23736.5|23706.5|0
1747776000000|2025-05-20 21:20:00|23736.8|23706.8|23737.8|23707.8|23739.1|23709.1|23736.8|23706.8|0
1747776300000|2025-05-20 21:25:00|23737.6|23707.6|23740.8|23710.8|23741.5|23711.5|23736.6|23706.6|0
1747776600000|2025-05-20 21:30:00|23741.3|23711.3|23740.8|23710.8|23741.8|23711.8|23740.6|23710.6|0
1747776900000|2025-05-20 21:35:00|23740.6|23710.6|23740.6|23710.6|23740.6|23710.6|23740.3|23710.3|0
1747777200000|2025-05-20 21:40:00|23740.9|23710.9|23739.5|23709.5|23741.7|23711.7|23739.4|23709.4|0
1747777500000|2025-05-20 21:45:00|23739.6|23709.6|23740.6|23710.6|23740.8|23710.8|23739.5|23709.5|0
1747777800000|2025-05-20 21:50:00|23740.4|23710.4|23740.6|23710.6|23741.9|23711.9|23740.4|23710.4|0
1747778100000|2025-05-20 21:55:00|23740.7|23710.7|23739.7|23709.7|23740.8|23710.8|23739.7|23709.7|0
1747778400000|2025-05-20 22:00:00|23739.6|23709.6|23735.1|23705.1|23740|23710|23732.5|23702.5|0
1747778700000|2025-05-20 22:05:00|23735.4|23705.4|23704.4|23674.4|23735.4|23705.4|23703.8|23673.8|0
1747779000000|2025-05-20 22:10:00|23704.1|23674.1|23704.1|23674.1|23713.9|23683.9|23697.5|23667.5|0
1747779300000|2025-05-20 22:15:00|23703.8|23673.8|23713.8|23683.8|23716|23686|23698.7|23668.7|0
1747779600000|2025-05-20 22:20:00|23714.3|23684.3|23715.8|23685.8|23719.2|23689.2|23713.8|23683.8|0
1747779900000|2025-05-20 22:25:00|23716.1|23686.1|23713.9|23683.9|23717.5|23687.5|23709.1|23679.1|0
1747780200000|2025-05-20 22:30:00|23713|23683|23725.4|23695.4|23728.4|23698.4|23712.9|23682.9|0
1747780500000|2025-05-20 22:35:00|23723.3|23693.3|23725.4|23695.4|23728.4|23698.4|23723|23693|0
1747780800000|2025-05-20 22:40:00|23725.1|23695.1|23725.6|23695.6|23726.5|23696.5|23720|23690|0
1747781100000|2025-05-20 22:45:00|23725.1|23695.1|23721.9|23691.9|23725.1|23695.1|23719.5|23689.5|0
1747781400000|2025-05-20 22:50:00|23721.3|23691.3|23721.9|23691.9|23724.5|23694.5|23718.3|23688.3|0
1747781700000|2025-05-20 22:55:00|23722.4|23692.4|23727.2|23697.2|23728.4|23698.4|23722.4|23692.4|0
1747782000000|2025-05-20 23:00:00|23727.7|23697.7|23735.6|23705.6|23738|23708|23725.4|23695.4|0
1747782300000|2025-05-20 23:05:00|23735.4|23705.4|23737.6|23707.6|23738.5|23708.5|23735.3|23705.3|0
1747782600000|2025-05-20 23:10:00|23737|23707|23738.8|23708.8|23740|23710|23737|23707|0
1747782900000|2025-05-20 23:15:00|23738.5|23708.5|23737.3|23707.3|23740|23710|23737|23707|0
1747783200000|2025-05-20 23:20:00|23737|23707|23736.4|23706.4|23739.8|23709.8|23736.4|23706.4|0
1747783500000|2025-05-20 23:25:00|23735.5|23705.5|23736.9|23706.9|23737.3|23707.3|23734.9|23704.9|0
1747783800000|2025-05-20 23:30:00|23736.7|23706.7|23738.4|23708.4|23738.4|23708.4|23734.9|23704.9|0
1747784100000|2025-05-20 23:35:00|23737.8|23707.8|23736.3|23706.3|23740.8|23710.8|23735.1|23705.1|0
1747784400000|2025-05-20 23:40:00|23736.1|23706.1|23734.5|23704.5|23736.3|23706.3|23733.1|23703.1|0
1747784700000|2025-05-20 23:45:00|23734.3|23704.3|23735.4|23705.4|23737.5|23707.5|23733.6|23703.6|0
1747785000000|2025-05-20 23:50:00|23735.1|23705.1|23740.4|23710.4|23741.3|23711.3|23735.1|23705.1|0
1747785300000|2025-05-20 23:55:00|23739.9|23709.9|23738.8|23708.8|23745.2|23715.2|23737.6|23707.6|0
1747785600000|2025-05-21 00:00:00|23738.5|23708.5|23737.5|23707.5|23740|23710|23736.4|23706.4|0
1747785900000|2025-05-21 00:05:00|23736.9|23706.9|23708.9|23678.9|23736.9|23706.9|23708.3|23678.3|0
1747786200000|2025-05-21 00:10:00|23708.6|23678.6|23709.5|23679.5|23712.2|23682.2|23708.6|23678.6|0
1747786500000|2025-05-21 00:15:00|23709.2|23679.2|23766|23736|23767.9|23737.9|23708.9|23678.9|0
1747786800000|2025-05-21 00:20:00|23766.3|23736.3|23737.5|23707.5|23766.5|23736.5|23718.5|23688.5|0
1747787100000|2025-05-21 00:25:00|23737.3|23707.3|23741.9|23711.9|23742.5|23712.5|23737|23707|0
1747787400000|2025-05-21 00:30:00|23741.7|23711.7|23728.3|23698.3|23743.6|23713.6|23727.7|23697.7|0
1747787700000|2025-05-21 00:35:00|23728|23698|23729.9|23699.9|23731|23701|23726.9|23696.9|0
1747788000000|2025-05-21 00:40:00|23730.2|23700.2|23726.4|23696.4|23731.6|23701.6|23723.4|23693.4|0
1747788300000|2025-05-21 00:45:00|23726.6|23696.6|23738|23708|23739.6|23709.6|23726.6|23696.6|0
1747788600000|2025-05-21 00:50:00|23737.7|23707.7|23735|23705|23738|23708|23730.9|23700.9|0
1747788900000|2025-05-21 00:55:00|23734.8|23704.8|23731.7|23701.7|23736.4|23706.4|23730.1|23700.1|0
1747789200000|2025-05-21 01:00:00|23731.2|23701.2|23717.8|23687.8|23733.5|23703.5|23712.1|23682.1|0
1747789500000|2025-05-21 01:05:00|23718.1|23688.1|23739.2|23709.2|23739.2|23709.2|23717.3|23687.3|0
1747789800000|2025-05-21 01:10:00|23739.5|23709.5|23739|23709|23742|23712|23737|23707|0
1747790100000|2025-05-21 01:15:00|23738.4|23708.4|23722.1|23717.1|23753.6|23748.6|23695.1|23690.1|1560
1747790400000|2025-05-21 01:20:00|23722.6|23717.6|23704.6|23699.6|23744.1|23739.1|23693.6|23688.6|825
1747790700000|2025-05-21 01:25:00|23704.1|23699.1|23699.1|23694.1|23710.6|23705.6|23689.1|23684.1|390
1747791000000|2025-05-21 01:30:00|23699.6|23694.6|23804.6|23799.6|23808.1|23803.1|23686.1|23681.1|4236
1747791300000|2025-05-21 01:35:00|23804.1|23799.1|23791.6|23786.6|23811.1|23806.1|23756.1|23751.1|2207
1747791600000|2025-05-21 01:40:00|23791.1|23786.1|23868.1|23863.1|23874.1|23869.1|23791.1|23786.1|2959
1747791900000|2025-05-21 01:45:00|23869.6|23864.6|23879.6|23874.6|23891.1|23886.1|23827.6|23822.6|2646
1747792200000|2025-05-21 01:50:00|23879.1|23874.1|23861.6|23856.6|23894.6|23889.6|23842.6|23837.6|2138
1747792500000|2025-05-21 01:55:00|23862.1|23857.1|23808.1|23803.1|23869.1|23864.1|23804.1|23799.1|1964
1747792800000|2025-05-21 02:00:00|23807.6|23802.6|23815.1|23810.1|23834.1|23829.1|23780.6|23775.6|2232
1747793100000|2025-05-21 02:05:00|23813.1|23808.1|23777.6|23772.6|23825.6|23820.6|23771.1|23766.1|1561
1747793400000|2025-05-21 02:10:00|23777.1|23772.1|23803.1|23798.1|23816.6|23811.6|23771.6|23766.6|983
1747793700000|2025-05-21 02:15:00|23802.6|23797.6|23769.1|23764.1|23819.6|23814.6|23761.1|23756.1|1236
1747794000000|2025-05-21 02:20:00|23768.6|23763.6|23793.1|23788.1|23805.1|23800.1|23752.6|23747.6|2888
1747794300000|2025-05-21 02:25:00|23793.6|23788.6|23823.6|23818.6|23825.1|23820.1|23791.6|23786.6|833
1747794600000|2025-05-21 02:30:00|23823.1|23818.1|23851.6|23846.6|23860.6|23855.6|23818.1|23813.1|1427
1747794900000|2025-05-21 02:35:00|23850.6|23845.6|23829.6|23824.6|23863.1|23858.1|23823.1|23818.1|1041
1747795200000|2025-05-21 02:40:00|23828.1|23823.1|23863.1|23858.1|23867.1|23862.1|23823.1|23818.1|958
1747795500000|2025-05-21 02:45:00|23862.6|23857.6|23869.6|23864.6|23876.6|23871.6|23839.6|23834.6|769
1747795800000|2025-05-21 02:50:00|23870.1|23865.1|23880.1|23875.1|23892.6|23887.6|23867.1|23862.1|792
1747796100000|2025-05-21 02:55:00|23879.6|23874.6|23879.1|23874.1|23889.1|23884.1|23870.1|23865.1|1121
1747796400000|2025-05-21 03:00:00|23880.6|23875.6|23860.1|23855.1|23881.1|23876.1|23857.6|23852.6|584
1747796700000|2025-05-21 03:05:00|23859.6|23854.6|23851.6|23846.6|23873.1|23868.1|23836.1|23831.1|756
1747797000000|2025-05-21 03:10:00|23852.1|23847.1|23846.1|23841.1|23871.1|23866.1|23842.1|23837.1|516
1747797300000|2025-05-21 03:15:00|23846.6|23841.6|23853.6|23848.6|23861.1|23856.1|23844.1|23839.1|591
1747797600000|2025-05-21 03:20:00|23853.1|23848.1|23857.1|23852.1|23864.6|23859.6|23845.1|23840.1|440
1747797900000|2025-05-21 03:25:00|23856.6|23851.6|23831.6|23826.6|23872.1|23867.1|23824.1|23819.1|683
1747798200000|2025-05-21 03:30:00|23832.1|23827.1|23815.1|23810.1|23838.1|23833.1|23815.1|23810.1|416
1747798500000|2025-05-21 03:35:00|23814.6|23809.6|23811.1|23806.1|23818.6|23813.6|23800.6|23795.6|491
1747798800000|2025-05-21 03:40:00|23810.6|23805.6|23809.1|23804.1|23817.1|23812.1|23801.6|23796.6|454
1747799100000|2025-05-21 03:45:00|23809.6|23804.6|23805.1|23800.1|23815.1|23810.1|23800.1|23795.1|296
1747799400000|2025-05-21 03:50:00|23804.6|23799.6|23798.1|23793.1|23805.6|23800.6|23795.1|23790.1|378
1747799700000|2025-05-21 03:55:00|23797.6|23792.6|23807.1|23802.1|23810.6|23805.6|23795.1|23790.1|466
1747800000000|2025-05-21 04:00:00|23819.6|23789.6|23821.2|23791.2|23822.8|23792.8|23819.5|23789.5|0
1747800300000|2025-05-21 04:05:00|23820.9|23790.9|23819.1|23789.1|23821.2|23791.2|23818.7|23788.7|0
1747800600000|2025-05-21 04:10:00|23818.9|23788.9|23818.6|23788.6|23821.9|23791.9|23817.5|23787.5|0
1747800900000|2025-05-21 04:15:00|23818.8|23788.8|23818.9|23788.9|23820.7|23790.7|23818.3|23788.3|0
1747801200000|2025-05-21 04:20:00|23819.4|23789.4|23813.5|23783.5|23819.7|23789.7|23812.9|23782.9|0
1747801500000|2025-05-21 04:25:00|23813.2|23783.2|23808.6|23778.6|23815.1|23785.1|23808.6|23778.6|0
1747801800000|2025-05-21 04:30:00|23809.1|23779.1|23813.4|23783.4|23814.1|23784.1|23806.7|23776.7|0
1747802100000|2025-05-21 04:35:00|23813.1|23783.1|23810.4|23780.4|23813.4|23783.4|23809.7|23779.7|0
1747802400000|2025-05-21 04:40:00|23810.2|23780.2|23806.4|23776.4|23810.2|23780.2|23805|23775|0
1747802700000|2025-05-21 04:45:00|23806.1|23776.1|23806.9|23776.9|23808.9|23778.9|23804.5|23774.5|0
1747803000000|2025-05-21 04:50:00|23806.7|23776.7|23807.3|23777.3|23807.5|23777.5|23804|23774|0
1747803300000|2025-05-21 04:55:00|23807.5|23777.5|23808.6|23778.6|23808.6|23778.6|23805.6|23775.6|11
1747803600000|2025-05-21 05:00:00|23790.6|23785.6|23883.6|23878.6|23889.1|23884.1|23782.1|23777.1|2699
1747803900000|2025-05-21 05:05:00|23883.1|23878.1|23904.6|23899.6|23932.1|23927.1|23877.1|23872.1|2575
1747804200000|2025-05-21 05:10:00|23904.1|23899.1|23885.1|23880.1|23916.6|23911.6|23882.1|23877.1|1059
1747804500000|2025-05-21 05:15:00|23885.6|23880.6|23881.6|23876.6|23899.6|23894.6|23878.1|23873.1|1048
1747804800000|2025-05-21 05:20:00|23881.1|23876.1|23883.1|23878.1|23896.1|23891.1|23871.1|23866.1|873
1747805100000|2025-05-21 05:25:00|23882.6|23877.6|23887.6|23882.6|23903.6|23898.6|23874.1|23869.1|774
1747805400000|2025-05-21 05:30:00|23887.1|23882.1|23854.1|23849.1|23892.1|23887.1|23853.6|23848.6|752
1747805700000|2025-05-21 05:35:00|23853.6|23848.6|23836.1|23831.1|23861.1|23856.1|23792.1|23787.1|2040
1747806000000|2025-05-21 05:40:00|23837.6|23832.6|23845.1|23840.1|23849.6|23844.6|23819.1|23814.1|713
1747806300000|2025-05-21 05:45:00|23846.6|23841.6|23824.1|23819.1|23855.1|23850.1|23821.6|23816.6|520
1747806600000|2025-05-21 05:50:00|23824.6|23819.6|23828.6|23823.6|23839.1|23834.1|23817.1|23812.1|582
1747806900000|2025-05-21 05:55:00|23828.1|23823.1|23790.6|23785.6|23831.1|23826.1|23789.1|23784.1|1208
1747807200000|2025-05-21 06:00:00|23789.1|23784.1|23775.6|23770.6|23799.1|23794.1|23763.1|23758.1|1169
1747807500000|2025-05-21 06:05:00|23775.1|23770.1|23774.1|23769.1|23780.6|23775.6|23761.1|23756.1|562
1747807800000|2025-05-21 06:10:00|23773.6|23768.6|23797.6|23792.6|23802.6|23797.6|23772.6|23767.6|519
1747808100000|2025-05-21 06:15:00|23797.1|23792.1|23787.1|23782.1|23803.1|23798.1|23778.6|23773.6|620
1747808400000|2025-05-21 06:20:00|23786.6|23781.6|23789.1|23784.1|23801.6|23796.6|23785.1|23780.1|353
1747808700000|2025-05-21 06:25:00|23789.6|23784.6|23789.1|23784.1|23793.6|23788.6|23770.6|23765.6|448
1747809000000|2025-05-21 06:30:00|23789.6|23784.6|23785.1|23780.1|23794.1|23789.1|23767.6|23762.6|416
1747809300000|2025-05-21 06:35:00|23785.6|23780.6|23779.1|23774.1|23803.6|23798.6|23778.6|23773.6|423
1747809600000|2025-05-21 06:40:00|23778.6|23773.6|23783.1|23778.1|23785.6|23780.6|23774.1|23769.1|327
1747809900000|2025-05-21 06:45:00|23782.1|23777.1|23760.6|23755.6|23788.1|23783.1|23753.1|23748.1|674
1747810200000|2025-05-21 06:50:00|23759.6|23754.6|23781.1|23776.1|23783.6|23778.6|23757.1|23752.1|492
1747810500000|2025-05-21 06:55:00|23780.6|23775.6|23775.1|23770.1|23785.6|23780.6|23768.6|23763.6|276
1747810800000|2025-05-21 07:00:00|23776.1|23771.1|23761.1|23756.1|23787.6|23782.6|23760.1|23755.1|607
1747811100000|2025-05-21 07:05:00|23761.6|23756.6|23779.1|23774.1|23780.6|23775.6|23748.1|23743.1|732
1747811400000|2025-05-21 07:10:00|23779.6|23774.6|23774.1|23769.1|23788.1|23783.1|23769.6|23764.6|296
1747811700000|2025-05-21 07:15:00|23774.6|23769.6|23784.1|23779.1|23786.1|23781.1|23763.6|23758.6|439
1747812000000|2025-05-21 07:20:00|23784.6|23779.6|23792.6|23787.6|23799.6|23794.6|23784.1|23779.1|356
1747812300000|2025-05-21 07:25:00|23792.1|23787.1|23798.6|23793.6|23801.1|23796.1|23791.1|23786.1|311
1747812600000|2025-05-21 07:30:00|23799.1|23794.1|23795.6|23790.6|23800.6|23795.6|23790.1|23785.1|855
1747812900000|2025-05-21 07:35:00|23794.6|23789.6|23802.1|23797.1|23804.1|23799.1|23793.1|23788.1|768
1747813200000|2025-05-21 07:40:00|23802.6|23797.6|23813.1|23808.1|23817.6|23812.6|23800.6|23795.6|523
1747813500000|2025-05-21 07:45:00|23813.6|23808.6|23811.1|23806.1|23814.1|23809.1|23802.1|23797.1|818
1747813800000|2025-05-21 07:50:00|23810.6|23805.6|23804.1|23799.1|23814.1|23809.1|23800.1|23795.1|918
1747814100000|2025-05-21 07:55:00|23803.6|23798.6|23815.1|23810.1|23818.6|23813.6|23803.6|23798.6|677
1747814400000|2025-05-21 08:00:00|23810.4|23805.4|23824.4|23819.4|23829.4|23824.4|23805.9|23800.9|765
1747814700000|2025-05-21 08:05:00|23823.9|23818.9|23823.4|23818.4|23838.4|23833.4|23818.4|23813.4|1105
1747815000000|2025-05-21 08:10:00|23822.4|23817.4|23826.9|23821.9|23833.4|23828.4|23816.4|23811.4|617
1747815300000|2025-05-21 08:15:00|23827.4|23822.4|23817.4|23812.4|23833.4|23828.4|23812.9|23807.9|465
1747815600000|2025-05-21 08:20:00|23816.9|23811.9|23809.4|23804.4|23818.9|23813.9|23801.4|23796.4|563
1747815900000|2025-05-21 08:25:00|23810.9|23805.9|23817.9|23812.9|23825.4|23820.4|23806.4|23801.4|612
1747816200000|2025-05-21 08:30:00|23830.4|23800.4|23823.1|23793.1|23831.9|23801.9|23822|23792|3
1747816500000|2025-05-21 08:35:00|23822.5|23792.5|23808.6|23778.6|23823.1|23793.1|23807|23777|0
1747816800000|2025-05-21 08:40:00|23808.1|23778.1|23813.5|23783.5|23814.7|23784.7|23805.5|23775.5|0
1747817100000|2025-05-21 08:45:00|23814.1|23784.1|23810.6|23780.6|23814.1|23784.1|23808.3|23778.3|0
1747817400000|2025-05-21 08:50:00|23809.8|23779.8|23813.9|23783.9|23815|23785|23809.8|23779.8|0
1747817700000|2025-05-21 08:55:00|23813.7|23783.7|23817.2|23787.2|23817.2|23787.2|23812.3|23782.3|0
1747818000000|2025-05-21 09:00:00|23817.7|23787.7|23814.9|23784.9|23823.8|23793.8|23812.9|23782.9|0
1747818300000|2025-05-21 09:05:00|23814.6|23784.6|23814.7|23784.7|23816|23786|23811.7|23781.7|0
1747818600000|2025-05-21 09:10:00|23815.3|23785.3|23812.1|23782.1|23815.8|23785.8|23810.2|23780.2|0
1747818900000|2025-05-21 09:15:00|23803.4|23795.4|23800.9|23792.9|23808.4|23800.4|23794.9|23786.9|96
1747819200000|2025-05-21 09:20:00|23800.4|23792.4|23781.4|23773.4|23800.4|23792.4|23779.4|23771.4|60
1747819500000|2025-05-21 09:25:00|23780.9|23772.9|23789.4|23781.4|23792.4|23784.4|23780.9|23772.9|45
1747819800000|2025-05-21 09:30:00|23789.9|23781.9|23802.9|23794.9|23806.9|23798.9|23787.9|23779.9|272
1747820100000|2025-05-21 09:35:00|23802.4|23794.4|23800.9|23792.9|23808.9|23800.9|23800.9|23792.9|39
1747820400000|2025-05-21 09:40:00|23800.4|23792.4|23789.4|23781.4|23811.4|23803.4|23785.4|23777.4|144
1747820700000|2025-05-21 09:45:00|23788.9|23780.9|23794.9|23786.9|23801.4|23793.4|23781.4|23773.4|26
1747821000000|2025-05-21 09:50:00|23795.4|23787.4|23788.4|23780.4|23799.9|23791.9|23783.4|23775.4|32
1747821300000|2025-05-21 09:55:00|23788.9|23780.9|23798.4|23790.4|23798.9|23790.9|23784.9|23776.9|31
1747821600000|2025-05-21 10:00:00|23798.9|23790.9|23801.4|23793.4|23801.4|23793.4|23789.9|23781.9|42
1747821900000|2025-05-21 10:05:00|23800.9|23792.9|23809.4|23801.4|23811.4|23803.4|23799.4|23791.4|41
1747822200000|2025-05-21 10:10:00|23808.9|23800.9|23808.4|23800.4|23809.4|23801.4|23802.9|23794.9|71
1747822500000|2025-05-21 10:15:00|23809.4|23801.4|23825.9|23817.9|23825.9|23817.9|23804.9|23796.9|164
1747822800000|2025-05-21 10:20:00|23824.4|23816.4|23815.9|23807.9|23826.4|23818.4|23815.9|23807.9|137
1747823100000|2025-05-21 10:25:00|23815.4|23807.4|23821.4|23813.4|23824.9|23816.9|23812.4|23804.4|49
1747823400000|2025-05-21 10:30:00|23820.9|23812.9|23829.4|23821.4|23832.4|23824.4|23820.9|23812.9|48
1747823700000|2025-05-21 10:35:00|23829.9|23821.9|23825.4|23817.4|23838.9|23830.9|23825.4|23817.4|33
1747824000000|2025-05-21 10:40:00|23825.9|23817.9|23823.9|23815.9|23827.4|23819.4|23822.4|23814.4|18
1747824300000|2025-05-21 10:45:00|23824.4|23816.4|23825.4|23817.4|23828.4|23820.4|23819.4|23811.4|25
1747824600000|2025-05-21 10:50:00|23824.9|23816.9|23823.4|23815.4|23831.4|23823.4|23822.9|23814.9|18
1747824900000|2025-05-21 10:55:00|23822.9|23814.9|23833.9|23825.9|23836.4|23828.4|23822.4|23814.4|6
1747825200000|2025-05-21 11:00:00|23836.4|23828.4|23832.4|23824.4|23836.4|23828.4|23826.4|23818.4|21
1747825500000|2025-05-21 11:05:00|23832.9|23824.9|23834.4|23826.4|23835.4|23827.4|23826.4|23818.4|19
1747825800000|2025-05-21 11:10:00|23834.9|23826.9|23829.4|23821.4|23836.9|23828.9|23826.4|23818.4|12
1747826100000|2025-05-21 11:15:00|23829.9|23821.9|23824.4|23816.4|23830.4|23822.4|23819.4|23811.4|17
1747826400000|2025-05-21 11:20:00|23824.9|23816.9|23831.9|23823.9|23836.9|23828.9|23824.9|23816.9|19
1747826700000|2025-05-21 11:25:00|23832.4|23824.4|23826.4|23818.4|23833.4|23825.4|23824.9|23816.9|7
1747827000000|2025-05-21 11:30:00|23826.9|23818.9|23826.4|23818.4|23832.9|23824.9|23820.9|23812.9|27
1747827300000|2025-05-21 11:35:00|23825.9|23817.9|23817.4|23809.4|23826.4|23818.4|23816.9|23808.9|10
1747827600000|2025-05-21 11:40:00|23817.9|23809.9|23814.4|23806.4|23820.9|23812.9|23812.4|23804.4|38
1747827900000|2025-05-21 11:45:00|23814.9|23806.9|23811.4|23803.4|23819.9|23811.9|23809.9|23801.9|24
1747828200000|2025-05-21 11:50:00|23810.9|23802.9|23813.9|23805.9|23818.9|23810.9|23810.9|23802.9|41
1747828500000|2025-05-21 11:55:00|23813.4|23805.4|23823.4|23815.4|23825.9|23817.9|23812.4|23804.4|105
1747828800000|2025-05-21 12:00:00|23823.9|23815.9|23811.9|23803.9|23823.9|23815.9|23811.4|23803.4|48
1747829100000|2025-05-21 12:05:00|23811.4|23803.4|23804.4|23796.4|23815.9|23807.9|23798.9|23790.9|98
1747829400000|2025-05-21 12:10:00|23804.9|23796.9|23820.4|23812.4|23823.4|23815.4|23804.9|23796.9|46
1747829700000|2025-05-21 12:15:00|23820.9|23812.9|23851.9|23843.9|23853.9|23845.9|23818.9|23810.9|165
1747830000000|2025-05-21 12:20:00|23851.4|23843.4|23863.4|23855.4|23867.4|23859.4|23851.4|23843.4|49
1747830300000|2025-05-21 12:25:00|23862.9|23854.9|23861.9|23853.9|23870.4|23862.4|23859.4|23851.4|103
1747830600000|2025-05-21 12:30:00|23861.4|23853.4|23835.9|23827.9|23861.4|23853.4|23835.9|23827.9|68
1747830900000|2025-05-21 12:35:00|23835.4|23827.4|23834.4|23826.4|23838.9|23830.9|23831.4|23823.4|40
1747831200000|2025-05-21 12:40:00|23833.9|23825.9|23834.4|23826.4|23837.9|23829.9|23824.9|23816.9|78
1747831500000|2025-05-21 12:45:00|23833.9|23825.9|23835.4|23827.4|23839.9|23831.9|23823.4|23815.4|78
1747831800000|2025-05-21 12:50:00|23834.9|23826.9|23878.9|23870.9|23878.9|23870.9|23834.9|23826.9|188
1747832100000|2025-05-21 12:55:00|23878.4|23870.4|23886.9|23878.9|23887.9|23879.9|23870.9|23862.9|192
1747832400000|2025-05-21 13:00:00|23887.9|23879.9|23874.9|23866.9|23890.9|23882.9|23864.9|23856.9|211
1747832700000|2025-05-21 13:05:00|23874.4|23866.4|23873.4|23865.4|23881.9|23873.9|23869.9|23861.9|64
1747833000000|2025-05-21 13:10:00|23872.9|23864.9|23873.4|23865.4|23882.4|23874.4|23871.9|23863.9|104
1747833300000|2025-05-21 13:15:00|23873.9|23865.9|23864.4|23856.4|23881.4|23873.4|23862.9|23854.9|84
1747833600000|2025-05-21 13:20:00|23864.9|23856.9|23865.4|23857.4|23866.9|23858.9|23858.4|23850.4|42
1747833900000|2025-05-21 13:25:00|23864.9|23856.9|23861.4|23853.4|23869.9|23861.9|23857.4|23849.4|149
1747834200000|2025-05-21 13:30:00|23860.9|23852.9|23888.4|23880.4|23895.4|23887.4|23840.4|23832.4|797
1747834500000|2025-05-21 13:35:00|23889.4|23881.4|23885.4|23877.4|23914.9|23906.9|23873.4|23865.4|565
1747834800000|2025-05-21 13:40:00|23884.9|23876.9|23861.4|23853.4|23885.9|23877.9|23858.9|23850.9|204
1747835100000|2025-05-21 13:45:00|23860.9|23852.9|23844.9|23836.9|23869.9|23861.9|23841.4|23833.4|193
1747835400000|2025-05-21 13:50:00|23843.9|23835.9|23825.9|23817.9|23852.9|23844.9|23825.4|23817.4|302
1747835700000|2025-05-21 13:55:00|23826.4|23818.4|23828.4|23820.4|23840.4|23832.4|23818.4|23810.4|274
1747836000000|2025-05-21 14:00:00|23828.9|23820.9|23825.4|23817.4|23868.4|23860.4|23819.9|23811.9|730
1747836300000|2025-05-21 14:05:00|23825.9|23817.9|23809.4|23801.4|23835.4|23827.4|23803.4|23795.4|478
1747836600000|2025-05-21 14:10:00|23809.9|23801.9|23811.9|23803.9|23814.4|23806.4|23783.9|23775.9|439
1747836900000|2025-05-21 14:15:00|23811.4|23803.4|23784.4|23776.4|23819.9|23811.9|23779.4|23771.4|248
1747837200000|2025-05-21 14:20:00|23783.9|23775.9|23778.9|23770.9|23808.4|23800.4|23778.9|23770.9|140
1747837500000|2025-05-21 14:25:00|23778.4|23770.4|23800.4|23792.4|23800.4|23792.4|23768.9|23760.9|179
1747837800000|2025-05-21 14:30:00|23798.4|23790.4|23794.4|23786.4|23803.9|23795.9|23779.9|23771.9|150
1747838100000|2025-05-21 14:35:00|23794.9|23786.9|23802.4|23794.4|23812.9|23804.9|23786.4|23778.4|60
1747838400000|2025-05-21 14:40:00|23802.9|23794.9|23798.9|23790.9|23806.9|23798.9|23789.4|23781.4|84
1747838700000|2025-05-21 14:45:00|23799.4|23791.4|23794.9|23786.9|23800.4|23792.4|23782.4|23774.4|85
1747839000000|2025-05-21 14:50:00|23794.4|23786.4|23794.9|23786.9|23802.4|23794.4|23787.4|23779.4|29
1747839300000|2025-05-21 14:55:00|23794.4|23786.4|23803.9|23795.9|23808.4|23800.4|23792.9|23784.9|94
1747839600000|2025-05-21 15:00:00|23803.4|23795.4|23785.4|23777.4|23804.9|23796.9|23781.9|23773.9|107
1747839900000|2025-05-21 15:05:00|23785.9|23777.9|23805.4|23797.4|23811.9|23803.9|23785.4|23777.4|72
1747840200000|2025-05-21 15:10:00|23804.9|23796.9|23804.4|23796.4|23807.9|23799.9|23794.4|23786.4|35
1747840500000|2025-05-21 15:15:00|23804.9|23796.9|23795.4|23787.4|23811.9|23803.9|23794.4|23786.4|80
1747840800000|2025-05-21 15:20:00|23795.9|23787.9|23803.9|23795.9|23804.9|23796.9|23784.9|23776.9|113
1747841100000|2025-05-21 15:25:00|23803.4|23795.4|23791.4|23783.4|23807.9|23799.9|23785.9|23777.9|81
1747841400000|2025-05-21 15:30:00|23792.4|23784.4|23792.9|23784.9|23798.4|23790.4|23788.4|23780.4|82
1747841700000|2025-05-21 15:35:00|23793.4|23785.4|23781.4|23773.4|23797.9|23789.9|23772.9|23764.9|168
1747842000000|2025-05-21 15:40:00|23781.9|23773.9|23791.4|23783.4|23797.9|23789.9|23780.4|23772.4|123
1747842300000|2025-05-21 15:45:00|23790.9|23782.9|23790.4|23782.4|23791.9|23783.9|23781.9|23773.9|49
1747842600000|2025-05-21 15:50:00|23789.9|23781.9|23793.9|23785.9|23797.4|23789.4|23785.9|23777.9|25
1747842900000|2025-05-21 15:55:00|23794.4|23786.4|23794.4|23786.4|23799.9|23791.9|23789.9|23781.9|51
1747843200000|2025-05-21 16:00:00|23793.9|23785.9|23797.4|23789.4|23797.9|23789.9|23788.9|23780.9|21
1747843500000|2025-05-21 16:05:00|23797.9|23789.9|23804.4|23796.4|23815.9|23807.9|23797.9|23789.9|82
1747843800000|2025-05-21 16:10:00|23804.9|23796.9|23795.4|23787.4|23806.4|23798.4|23794.9|23786.9|37
1747844100000|2025-05-21 16:15:00|23795.9|23787.9|23786.4|23778.4|23795.9|23787.9|23782.9|23774.9|65
1747844400000|2025-05-21 16:20:00|23785.9|23777.9|23791.4|23783.4|23791.9|23783.9|23780.9|23772.9|42
1747844700000|2025-05-21 16:25:00|23790.9|23782.9|23783.9|23775.9|23794.4|23786.4|23782.9|23774.9|46
1747845000000|2025-05-21 16:30:00|23783.4|23775.4|23807.9|23799.9|23807.9|23799.9|23783.4|23775.4|86
1747845300000|2025-05-21 16:35:00|23808.4|23800.4|23816.9|23808.9|23820.9|23812.9|23808.4|23800.4|139
1747845600000|2025-05-21 16:40:00|23816.4|23808.4|23827.9|23819.9|23828.4|23820.4|23815.9|23807.9|130
1747845900000|2025-05-21 16:45:00|23827.4|23819.4|23836.4|23828.4|23836.4|23828.4|23818.4|23810.4|91
1747846200000|2025-05-21 16:50:00|23835.9|23827.9|23834.9|23826.9|23838.4|23830.4|23831.4|23823.4|110
1747846500000|2025-05-21 16:55:00|23835.4|23827.4|23828.4|23820.4|23836.4|23828.4|23822.9|23814.9|95
1747846800000|2025-05-21 17:00:00|23828.9|23820.9|23833.9|23825.9|23836.9|23828.9|23824.9|23816.9|190
1747847100000|2025-05-21 17:05:00|23834.4|23826.4|23826.4|23818.4|23844.9|23836.9|23825.4|23817.4|62
1747847400000|2025-05-21 17:10:00|23825.9|23817.9|23824.9|23816.9|23830.4|23822.4|23818.9|23810.9|57
1747847700000|2025-05-21 17:15:00|23826.4|23818.4|23789.9|23781.9|23826.4|23818.4|23783.4|23775.4|180
1747848000000|2025-05-21 17:20:00|23789.4|23781.4|23746.9|23738.9|23790.9|23782.9|23745.9|23737.9|224
1747848300000|2025-05-21 17:25:00|23746.4|23738.4|23718.9|23710.9|23749.4|23741.4|23714.4|23706.4|378
1747848600000|2025-05-21 17:30:00|23719.4|23711.4|23719.9|23711.9|23728.9|23720.9|23696.4|23688.4|511
1747848900000|2025-05-21 17:35:00|23719.4|23711.4|23761.4|23753.4|23761.9|23753.9|23715.4|23707.4|300
1747849200000|2025-05-21 17:40:00|23760.9|23752.9|23738.9|23730.9|23760.9|23752.9|23735.9|23727.9|156
1747849500000|2025-05-21 17:45:00|23739.4|23731.4|23728.9|23720.9|23745.4|23737.4|23723.9|23715.9|127
1747849800000|2025-05-21 17:50:00|23728.4|23720.4|23732.4|23724.4|23740.9|23732.9|23722.9|23714.9|99
1747850100000|2025-05-21 17:55:00|23731.9|23723.9|23730.4|23722.4|23731.9|23723.9|23716.4|23708.4|44
1747850400000|2025-05-21 18:00:00|23729.4|23721.4|23712.4|23704.4|23733.4|23725.4|23710.4|23702.4|93
1747850700000|2025-05-21 18:05:00|23712.9|23704.9|23731.4|23723.4|23736.4|23728.4|23709.9|23701.9|68
1747851000000|2025-05-21 18:10:00|23731.9|23723.9|23710.9|23702.9|23732.9|23724.9|23703.9|23695.9|69
1747851300000|2025-05-21 18:15:00|23709.4|23701.4|23708.9|23700.9|23718.9|23710.9|23705.9|23697.9|45
1747851600000|2025-05-21 18:20:00|23708.4|23700.4|23702.9|23694.9|23709.9|23701.9|23691.9|23683.9|160
1747851900000|2025-05-21 18:25:00|23702.4|23694.4|23715.4|23707.4|23717.4|23709.4|23702.4|23694.4|107
1747852200000|2025-05-21 18:30:00|23714.9|23706.9|23718.9|23710.9|23719.9|23711.9|23709.9|23701.9|57
1747852500000|2025-05-21 18:35:00|23719.4|23711.4|23711.9|23703.9|23723.4|23715.4|23704.9|23696.9|40
1747852800000|2025-05-21 18:40:00|23711.4|23703.4|23719.4|23711.4|23719.4|23711.4|23708.4|23700.4|39
1747853100000|2025-05-21 18:45:00|23718.9|23710.9|23691.4|23683.4|23718.9|23710.9|23690.4|23682.4|56
1747853400000|2025-05-21 18:50:00|23690.9|23682.9|23679.4|23671.4|23692.9|23684.9|23677.4|23669.4|232
1747853700000|2025-05-21 18:55:00|23679.9|23671.9|23688.6|23658.6|23688.6|23676.9|23672.4|23658.3|166
1747854000000|2025-05-21 19:00:00|23688.5|23658.5|23695.3|23665.3|23697.7|23667.7|23685|23655|0
1747854300000|2025-05-21 19:05:00|23695.2|23665.2|23663.3|23633.3|23699.6|23669.6|23663|23633|0
1747854600000|2025-05-21 19:10:00|23663.2|23633.2|23674|23644|23674.8|23644.8|23654.8|23624.8|0
1747854900000|2025-05-21 19:15:00|23674.1|23644.1|23660.7|23630.7|23675.3|23645.3|23659.7|23629.7|0
1747855200000|2025-05-21 19:20:00|23660.5|23630.5|23643.8|23613.8|23661.6|23631.6|23637.1|23607.1|0
1747855500000|2025-05-21 19:25:00|23643.7|23613.7|23643|23613|23647.2|23617.2|23636.5|23606.5|0
1747855800000|2025-05-21 19:30:00|23643.3|23613.3|23667.9|23637.9|23668.5|23638.5|23643.3|23613.3|0
1747856100000|2025-05-21 19:35:00|23668.1|23638.1|23682.7|23652.7|23682.9|23652.9|23667.8|23637.8|0
1747856400000|2025-05-21 19:40:00|23682.5|23652.5|23684|23654|23690.7|23660.7|23679.2|23649.2|0
1747856700000|2025-05-21 19:45:00|23683.8|23653.8|23677.1|23647.1|23686.7|23656.7|23673.2|23643.2|0
1747857000000|2025-05-21 19:50:00|23676.8|23646.8|23675.7|23645.7|23690.5|23660.5|23671.7|23641.7|0
1747857300000|2025-05-21 19:55:00|23677.6|23647.6|23659|23629|23680.7|23650.7|23659|23629|0
1747857600000|2025-05-21 20:00:00|23658.7|23628.7|23652|23622|23664.1|23634.1|23650.2|23620.2|0
1747857900000|2025-05-21 20:05:00|23652.6|23622.6|23654.4|23624.4|23659.2|23629.2|23651.4|23621.4|0
1747858200000|2025-05-21 20:10:00|23655|23625|23643.5|23613.5|23655|23625|23639.3|23609.3|0
1747858500000|2025-05-21 20:15:00|23643|23613|23653.8|23623.8|23655.6|23625.6|23641.1|23611.1|0
1747858800000|2025-05-21 20:20:00|23653.3|23623.3|23650.2|23620.2|23653.8|23623.8|23648.4|23618.4|0
1747859100000|2025-05-21 20:25:00|23650.8|23620.8|23650.8|23620.8|23652|23622|23647.8|23617.8|0
1747859400000|2025-05-21 20:30:00|23651.4|23621.4|23656.2|23626.2|23656.8|23626.8|23649|23619|0
1747859700000|2025-05-21 20:35:00|23655.7|23625.7|23655|23625|23656.8|23626.8|23650.2|23620.2|0
1747860000000|2025-05-21 20:40:00|23654.5|23624.5|23653.8|23623.8|23655.6|23625.6|23652|23622|0
1747860300000|2025-05-21 20:45:00|23654.4|23624.4|23659.2|23629.2|23660.5|23630.5|23654.4|23624.4|0
1747860600000|2025-05-21 20:50:00|23658.7|23628.7|23653.8|23623.8|23659.2|23629.2|23652.6|23622.6|0
1747860900000|2025-05-21 20:55:00|23654.4|23624.4|23655.8|23625.8|23658.7|23628.7|23653.2|23623.2|0
1747861200000|2025-05-21 21:00:00|23655.9|23625.9|23654.6|23624.6|23658.5|23628.5|23654.4|23624.4|0
1747861500000|2025-05-21 21:05:00|23654.7|23624.7|23653.9|23623.9|23654.9|23624.9|23653.9|23623.9|0
1747861800000|2025-05-21 21:10:00|23653.4|23623.4|23656.3|23626.3|23656.6|23626.6|23653.3|23623.3|0
1747862100000|2025-05-21 21:15:00|23656.6|23626.6|23656.8|23626.8|23660.2|23630.2|23656.6|23626.6|0
1747862400000|2025-05-21 21:20:00|23657|23627|23663.1|23633.1|23666.1|23636.1|23657|23627|0
1747862700000|2025-05-21 21:25:00|23663.5|23633.5|23665.4|23635.4|23667.2|23637.2|23663.1|23633.1|0
1747863000000|2025-05-21 21:30:00|23665.2|23635.2|23663.8|23633.8|23665.9|23635.9|23662.2|23632.2|0
1747863300000|2025-05-21 21:35:00|23664.2|23634.2|23664|23634|23665.4|23635.4|23663.7|23633.7|0
1747863600000|2025-05-21 21:40:00|23663.9|23633.9|23663.8|23633.8|23663.9|23633.9|23663.3|23633.3|0
1747863900000|2025-05-21 21:45:00|23663.9|23633.9|23662.3|23632.3|23665.4|23635.4|23662.3|23632.3|0
1747864200000|2025-05-21 21:50:00|23662.6|23632.6|23661.4|23631.4|23663.2|23633.2|23661|23631|0
1747864500000|2025-05-21 21:55:00|23661.3|23631.3|23661|23631|23662|23632|23659.7|23629.7|0
1747864800000|2025-05-21 22:00:00|23656.7|23626.7|23663.9|23633.9|23676.9|23646.9|23656|23626|0
1747865100000|2025-05-21 22:05:00|23664.4|23634.4|23647.9|23617.9|23665.4|23635.4|23644.8|23614.8|0
1747865400000|2025-05-21 22:10:00|23648.1|23618.1|23648.2|23618.2|23651.5|23621.5|23642.4|23612.4|0
1747865700000|2025-05-21 22:15:00|23646.2|23616.2|23652.1|23622.1|23654.5|23624.5|23646.1|23616.1|0
1747866000000|2025-05-21 22:20:00|23651.8|23621.8|23658.1|23628.1|23658.4|23628.4|23651.8|23621.8|0
1747866300000|2025-05-21 22:25:00|23657.9|23627.9|23659.7|23629.7|23661.8|23631.8|23655.4|23625.4|0
1747866600000|2025-05-21 22:30:00|23660.2|23630.2|23663|23633|23663|23633|23658.7|23628.7|0
1747866900000|2025-05-21 22:35:00|23662.7|23632.7|23658.4|23628.4|23663.3|23633.3|23655.4|23625.4|0
1747867200000|2025-05-21 22:40:00|23658.1|23628.1|23657.5|23627.5|23664.2|23634.2|23655.7|23625.7|0
1747867500000|2025-05-21 22:45:00|23657.3|23627.3|23661.5|23631.5|23662.7|23632.7|23654.5|23624.5|0
1747867800000|2025-05-21 22:50:00|23661.7|23631.7|23659.9|23629.9|23662.1|23632.1|23656.6|23626.6|0
1747868100000|2025-05-21 22:55:00|23660.2|23630.2|23659.7|23629.7|23662.1|23632.1|23657.9|23627.9|0
1747868400000|2025-05-21 23:00:00|23659.4|23629.4|23657.2|23627.2|23659.7|23629.7|23654.2|23624.2|0
1747868700000|2025-05-21 23:05:00|23657|23627|23657.5|23627.5|23660.9|23630.9|23655.7|23625.7|0
1747869000000|2025-05-21 23:10:00|23657.8|23627.8|23666.6|23636.6|23667.2|23637.2|23657.8|23627.8|0
1747869300000|2025-05-21 23:15:00|23666.3|23636.3|23669.6|23639.6|23669.6|23639.6|23666|23636|0
1747869600000|2025-05-21 23:20:00|23669.9|23639.9|23673|23643|23673.6|23643.6|23668.7|23638.7|0
1747869900000|2025-05-21 23:25:00|23673.2|23643.2|23670.5|23640.5|23676.6|23646.6|23668.7|23638.7|0
1747870200000|2025-05-21 23:30:00|23669.4|23639.4|23663.3|23633.3|23669.9|23639.9|23662.1|23632.1|0
1747870500000|2025-05-21 23:35:00|23663.5|23633.5|23662.7|23632.7|23665.7|23635.7|23660.3|23630.3|0
1747870800000|2025-05-21 23:40:00|23663.2|23633.2|23665.7|23635.7|23666.3|23636.3|23662.1|23632.1|0
1747871100000|2025-05-21 23:45:00|23665.4|23635.4|23665.1|23635.1|23666.9|23636.9|23661.5|23631.5|0
1747871400000|2025-05-21 23:50:00|23665.7|23635.7|23667.5|23637.5|23668.7|23638.7|23665.1|23635.1|0
1747871700000|2025-05-21 23:55:00|23667.2|23637.2|23665.1|23635.1|23667.5|23637.5|23663.9|23633.9|0
1747872000000|2025-05-22 00:00:00|23665.7|23635.7|23665.1|23635.1|23666.6|23636.6|23660|23630|0
1747872300000|2025-05-22 00:05:00|23665.4|23635.4|23678.7|23648.7|23679|23649|23664.8|23634.8|0
1747872600000|2025-05-22 00:10:00|23678.1|23648.1|23668.4|23638.4|23682.9|23652.9|23667.5|23637.5|0
1747872900000|2025-05-22 00:15:00|23667.9|23637.9|23678.4|23648.4|23681.3|23651.3|23666.3|23636.3|0
1747873200000|2025-05-22 00:20:00|23678.6|23648.6|23682.9|23652.9|23685.4|23655.4|23678.4|23648.4|0
1747873500000|2025-05-22 00:25:00|23682.6|23652.6|23677.6|23647.6|23687.4|23657.4|23677.1|23647.1|0
1747873800000|2025-05-22 00:30:00|23677.3|23647.3|23673.4|23643.4|23679.1|23649.1|23672.4|23642.4|0
1747874100000|2025-05-22 00:35:00|23673.7|23643.7|23673|23643|23675.5|23645.5|23671.1|23641.1|0
1747874400000|2025-05-22 00:40:00|23673.6|23643.6|23684.9|23654.9|23685.2|23655.2|23671.2|23641.2|0
1747874700000|2025-05-22 00:45:00|23685.2|23655.2|23689.1|23659.1|23689.4|23659.4|23681.6|23651.6|0
1747875000000|2025-05-22 00:50:00|23689.4|23659.4|23703.3|23673.3|23703.6|23673.6|23689.4|23659.4|0
1747875300000|2025-05-22 00:55:00|23703|23673|23707.2|23677.2|23708.5|23678.5|23700.2|23670.2|0
1747875600000|2025-05-22 01:00:00|23706.9|23676.9|23717.7|23687.7|23718.8|23688.8|23703.3|23673.3|0
1747875900000|2025-05-22 01:05:00|23717.5|23687.5|23707.7|23677.7|23717.7|23687.7|23707.2|23677.2|0
1747876200000|2025-05-22 01:10:00|23708|23678|23719.9|23689.9|23720.2|23690.2|23708|23678|0
1747876500000|2025-05-22 01:15:00|23719.4|23689.4|23750|23745|23774|23769|23718.8|23688.8|1785
1747876800000|2025-05-22 01:20:00|23750.5|23745.5|23739|23734|23758|23753|23724|23719|768
1747877100000|2025-05-22 01:25:00|23740|23735|23729.5|23724.5|23744.5|23739.5|23722|23717|750
1747877400000|2025-05-22 01:30:00|23729|23724|23722.5|23717.5|23782.5|23777.5|23701|23696|3989
1747877700000|2025-05-22 01:35:00|23720.5|23715.5|23704|23699|23740|23735|23691|23686|2185
1747878000000|2025-05-22 01:40:00|23706|23701|23691.5|23686.5|23718|23713|23671.5|23666.5|2177
1747878300000|2025-05-22 01:45:00|23694|23689|23639.5|23634.5|23724.5|23719.5|23634.5|23629.5|2636
1747878600000|2025-05-22 01:50:00|23641|23636|23698|23693|23701.5|23696.5|23627|23622|2156
1747878900000|2025-05-22 01:55:00|23698.5|23693.5|23726|23721|23741|23736|23686.5|23681.5|1447
1747879200000|2025-05-22 02:00:00|23726.5|23721.5|23697.5|23692.5|23751.5|23746.5|23688.5|23683.5|1302
1747879500000|2025-05-22 02:05:00|23698|23693|23722|23717|23729|23724|23688|23683|853
1747879800000|2025-05-22 02:10:00|23723|23718|23691.5|23686.5|23728|23723|23683.5|23678.5|836
1747880100000|2025-05-22 02:15:00|23691|23686|23692|23687|23703|23698|23672.5|23667.5|711
1747880400000|2025-05-22 02:20:00|23692.5|23687.5|23701.5|23696.5|23704.5|23699.5|23677.5|23672.5|557
1747880700000|2025-05-22 02:25:00|23701|23696|23716|23711|23734|23729|23697.5|23692.5|701
1747881000000|2025-05-22 02:30:00|23717.5|23712.5|23726.5|23721.5|23744.5|23739.5|23716|23711|561
1747881300000|2025-05-22 02:35:00|23727|23722|23721|23716|23735.5|23730.5|23711.5|23706.5|589
1747881600000|2025-05-22 02:40:00|23720.5|23715.5|23757.5|23752.5|23762|23757|23717.5|23712.5|947
1747881900000|2025-05-22 02:45:00|23757|23752|23710.5|23705.5|23763|23758|23710.5|23705.5|929
1747882200000|2025-05-22 02:50:00|23709|23704|23658|23653|23711|23706|23649.5|23644.5|1365
1747882500000|2025-05-22 02:55:00|23657.5|23652.5|23613.5|23608.5|23660|23655|23602|23597|2403
1747882800000|2025-05-22 03:00:00|23616|23611|23626.5|23621.5|23630.5|23625.5|23607|23602|1003
1747883100000|2025-05-22 03:05:00|23627.5|23622.5|23659.5|23654.5|23670|23665|23621.5|23616.5|1184
1747883400000|2025-05-22 03:10:00|23661.5|23656.5|23694.5|23689.5|23696.5|23691.5|23661.5|23656.5|942
1747883700000|2025-05-22 03:15:00|23693.5|23688.5|23736.5|23731.5|23742.5|23737.5|23693|23688|1606
1747884000000|2025-05-22 03:20:00|23736|23731|23754|23749|23756|23751|23720.5|23715.5|750
1747884300000|2025-05-22 03:25:00|23753.5|23748.5|23743.5|23738.5|23759|23754|23731.5|23726.5|700
1747884600000|2025-05-22 03:30:00|23743|23738|23728.5|23723.5|23745|23740|23718.5|23713.5|603
1747884900000|2025-05-22 03:35:00|23729|23724|23721.5|23716.5|23732|23727|23715|23710|312
1747885200000|2025-05-22 03:40:00|23722|23717|23712.5|23707.5|23726.5|23721.5|23708|23703|353
1747885500000|2025-05-22 03:45:00|23713|23708|23687.5|23682.5|23714.5|23709.5|23686|23681|430
1747885800000|2025-05-22 03:50:00|23687|23682|23685.5|23680.5|23689|23684|23674.5|23669.5|421
1747886100000|2025-05-22 03:55:00|23686.5|23681.5|23696|23691|23696|23691|23683|23678|359
1747886400000|2025-05-22 04:00:00|23706.5|23676.5|23705.2|23675.2|23707.1|23677.1|23704.9|23674.9|3
1747886700000|2025-05-22 04:05:00|23704.6|23674.6|23704.6|23674.6|23705.7|23675.7|23704.1|23674.1|0
1747887000000|2025-05-22 04:10:00|23704.9|23674.9|23705.2|23675.2|23707.4|23677.4|23704.6|23674.6|0
1747887300000|2025-05-22 04:15:00|23704.3|23674.3|23704.9|23674.9|23705.7|23675.7|23702.6|23672.6|0
1747887600000|2025-05-22 04:20:00|23704.6|23674.6|23703.8|23673.8|23705.4|23675.4|23703.8|23673.8|0
1747887900000|2025-05-22 04:25:00|23703.5|23673.5|23702.8|23672.8|23704.9|23674.9|23702.8|23672.8|0
1747888200000|2025-05-22 04:30:00|23702.9|23672.9|23706|23676|23706.8|23676.8|23702.9|23672.9|0
1747888500000|2025-05-22 04:35:00|23705.7|23675.7|23703.8|23673.8|23705.7|23675.7|23702.9|23672.9|0
1747888800000|2025-05-22 04:40:00|23703.5|23673.5|23704|23674|23704|23674|23702.4|23672.4|0
1747889100000|2025-05-22 04:45:00|23703.5|23673.5|23700.9|23670.9|23703.8|23673.8|23700.9|23670.9|0
1747889400000|2025-05-22 04:50:00|23701.2|23671.2|23698.1|23668.1|23701.2|23671.2|23697.6|23667.6|0
1747889700000|2025-05-22 04:55:00|23697.6|23667.6|23700.1|23670.1|23701.2|23671.2|23696.7|23666.7|0
1747890000000|2025-05-22 05:00:00|23699.6|23669.6|23602|23597|23699.6|23689|23588.5|23583.5|2124
1747890300000|2025-05-22 05:05:00|23602.5|23597.5|23642.5|23637.5|23649|23644|23597|23592|1396
1747890600000|2025-05-22 05:10:00|23642|23637|23587.5|23582.5|23642.5|23637.5|23587.5|23582.5|737
1747890900000|2025-05-22 05:15:00|23588|23583|23596.5|23591.5|23610|23605|23580|23575|948
1747891200000|2025-05-22 05:20:00|23596|23591|23612|23607|23619|23614|23575.5|23570.5|724
1747891500000|2025-05-22 05:25:00|23613.5|23608.5|23627.5|23622.5|23632.5|23627.5|23608|23603|601
1747891800000|2025-05-22 05:30:00|23627|23622|23634|23629|23638.5|23633.5|23623.5|23618.5|412
1747892100000|2025-05-22 05:35:00|23634.5|23629.5|23635.5|23630.5|23642|23637|23626.5|23621.5|402
1747892400000|2025-05-22 05:40:00|23636|23631|23613.5|23608.5|23637.5|23632.5|23612.5|23607.5|357
1747892700000|2025-05-22 05:45:00|23613|23608|23610.5|23605.5|23624|23619|23608.5|23603.5|343
1747893000000|2025-05-22 05:50:00|23610|23605|23630.5|23625.5|23633|23628|23606.5|23601.5|273
1747893300000|2025-05-22 05:55:00|23631.5|23626.5|23647.5|23642.5|23651.5|23646.5|23630.5|23625.5|487
1747893600000|2025-05-22 06:00:00|23648|23643|23627|23622|23650.5|23645.5|23626.5|23621.5|473
1747893900000|2025-05-22 06:05:00|23625.5|23620.5|23614.5|23609.5|23636|23631|23608.5|23603.5|271
1747894200000|2025-05-22 06:10:00|23615|23610|23605.5|23600.5|23625|23620|23605|23600|392
1747894500000|2025-05-22 06:15:00|23606|23601|23590|23585|23606|23601|23584.5|23579.5|634
1747894800000|2025-05-22 06:20:00|23591|23586|23609.5|23604.5|23614.5|23609.5|23586.5|23581.5|596
1747895100000|2025-05-22 06:25:00|23611.5|23606.5|23570|23565|23611.5|23606.5|23568|23563|654
1747895400000|2025-05-22 06:30:00|23571.5|23566.5|23588|23583|23589.5|23584.5|23567.5|23562.5|654
1747895700000|2025-05-22 06:35:00|23587.5|23582.5|23567.5|23562.5|23590.5|23585.5|23566.5|23561.5|413
1747896000000|2025-05-22 06:40:00|23567|23562|23567.5|23562.5|23569.5|23564.5|23557.5|23552.5|550
1747896300000|2025-05-22 06:45:00|23568|23563|23546|23541|23570.5|23565.5|23546|23541|559
1747896600000|2025-05-22 06:50:00|23547|23542|23550|23545|23555|23550|23542.5|23537.5|437
1747896900000|2025-05-22 06:55:00|23549.5|23544.5|23545.5|23540.5|23552.5|23547.5|23544.5|23539.5|421
1747897200000|2025-05-22 07:00:00|23546|23541|23567.5|23562.5|23570|23565|23530.5|23525.5|923
1747897500000|2025-05-22 07:05:00|23568|23563|23535|23530|23575.5|23570.5|23533|23528|663
1747897800000|2025-05-22 07:10:00|23534.5|23529.5|23510|23505|23534.5|23529.5|23509|23504|811
1747898100000|2025-05-22 07:15:00|23509.5|23504.5|23487.5|23482.5|23509.5|23504.5|23478|23473|1255
1747898400000|2025-05-22 07:20:00|23489.5|23484.5|23511.5|23506.5|23520.5|23515.5|23487|23482|764
1747898700000|2025-05-22 07:25:00|23511|23506|23515.5|23510.5|23520.5|23515.5|23509.5|23504.5|446
1747899000000|2025-05-22 07:30:00|23516|23511|23479|23474|23518|23513|23469|23464|1125
1747899300000|2025-05-22 07:35:00|23478.5|23473.5|23490.5|23485.5|23492.5|23487.5|23472.5|23467.5|620
1747899600000|2025-05-22 07:40:00|23490|23485|23519.5|23514.5|23521|23516|23487.5|23482.5|760
1747899900000|2025-05-22 07:45:00|23520|23515|23510.5|23505.5|23525.5|23520.5|23502|23497|842
1747900200000|2025-05-22 07:50:00|23511|23506|23514.5|23509.5|23519|23514|23504.5|23499.5|1068
1747900500000|2025-05-22 07:55:00|23514|23509|23512|23507|23525|23520|23509.5|23504.5|1512
1747900800000|2025-05-22 08:00:00|23507.4|23502.4|23521.4|23516.4|23524.9|23519.9|23497.9|23492.9|1066
1747901100000|2025-05-22 08:05:00|23520.9|23515.9|23532.9|23527.9|23535.9|23530.9|23518.9|23513.9|914
1747901400000|2025-05-22 08:10:00|23531.9|23526.9|23513.9|23508.9|23534.4|23529.4|23504.4|23499.4|753
1747901700000|2025-05-22 08:15:00|23513.4|23508.4|23532.9|23527.9|23541.4|23536.4|23511.4|23506.4|394
1747902000000|2025-05-22 08:20:00|23533.9|23528.9|23547.9|23542.9|23549.4|23544.4|23531.4|23526.4|1706
1747902300000|2025-05-22 08:25:00|23547.4|23542.4|23545.9|23540.9|23559.4|23554.4|23544.4|23539.4|824
1747902600000|2025-05-22 08:30:00|23559.2|23529.2|23548.8|23518.8|23562|23532|23547.7|23517.7|274
1747902900000|2025-05-22 08:35:00|23549.1|23519.1|23554.6|23524.6|23555.4|23525.4|23548.3|23518.3|0
1747903200000|2025-05-22 08:40:00|23554.9|23524.9|23560.1|23530.1|23563.4|23533.4|23553.2|23523.2|0
1747903500000|2025-05-22 08:45:00|23559.8|23529.8|23558.1|23528.1|23562|23532|23556.2|23526.2|0
1747903800000|2025-05-22 08:50:00|23557.8|23527.8|23557.3|23527.3|23561.1|23531.1|23556.7|23526.7|0
1747904100000|2025-05-22 08:55:00|23557.5|23527.5|23552.8|23522.8|23559.2|23529.2|23552.6|23522.6|0
1747904400000|2025-05-22 09:00:00|23553.1|23523.1|23543.8|23513.8|23553.1|23523.1|23543.8|23513.8|0
1747904700000|2025-05-22 09:05:00|23543.2|23513.2|23543.7|23513.7|23544.3|23514.3|23540.7|23510.7|0
1747905000000|2025-05-22 09:10:00|23543.4|23513.4|23545.9|23515.9|23547|23517|23542.3|23512.3|0
1747905300000|2025-05-22 09:15:00|23545.4|23515.4|23504.4|23496.4|23549.9|23541.9|23499.9|23491.9|360
1747905600000|2025-05-22 09:20:00|23504.9|23496.9|23499.9|23491.9|23504.9|23496.9|23491.9|23483.9|117
1747905900000|2025-05-22 09:25:00|23500.4|23492.4|23500.9|23492.9|23502.4|23494.4|23488.9|23480.9|85
1747906200000|2025-05-22 09:30:00|23500.4|23492.4|23498.4|23490.4|23503.4|23495.4|23494.9|23486.9|56
1747906500000|2025-05-22 09:35:00|23497.9|23489.9|23515.4|23507.4|23519.4|23511.4|23497.4|23489.4|74
1747906800000|2025-05-22 09:40:00|23515.9|23507.9|23518.4|23510.4|23519.4|23511.4|23510.9|23502.9|104
1747907100000|2025-05-22 09:45:00|23516.9|23508.9|23522.9|23514.9|23523.4|23515.4|23510.9|23502.9|28
1747907400000|2025-05-22 09:50:00|23522.4|23514.4|23519.4|23511.4|23526.4|23518.4|23514.4|23506.4|34
1747907700000|2025-05-22 09:55:00|23519.9|23511.9|23511.4|23503.4|23524.4|23516.4|23509.9|23501.9|48
1747908000000|2025-05-22 10:00:00|23510.9|23502.9|23497.9|23489.9|23512.4|23504.4|23497.9|23489.9|53
1747908300000|2025-05-22 10:05:00|23496.4|23488.4|23490.9|23482.9|23496.4|23488.4|23482.9|23474.9|71
1747908600000|2025-05-22 10:10:00|23490.4|23482.4|23503.4|23495.4|23506.4|23498.4|23485.9|23477.9|44
1747908900000|2025-05-22 10:15:00|23502.9|23494.9|23493.9|23485.9|23503.4|23495.4|23492.4|23484.4|126
1747909200000|2025-05-22 10:20:00|23494.4|23486.4|23494.4|23486.4|23504.4|23496.4|23491.9|23483.9|31
1747909500000|2025-05-22 10:25:00|23494.9|23486.9|23497.9|23489.9|23504.4|23496.4|23493.9|23485.9|62
1747909800000|2025-05-22 10:30:00|23496.9|23488.9|23502.4|23494.4|23503.4|23495.4|23489.9|23481.9|34
1747910100000|2025-05-22 10:35:00|23501.9|23493.9|23500.9|23492.9|23504.4|23496.4|23498.9|23490.9|29
1747910400000|2025-05-22 10:40:00|23499.9|23491.9|23501.4|23493.4|23502.4|23494.4|23495.9|23487.9|11
1747910700000|2025-05-22 10:45:00|23501.9|23493.9|23507.4|23499.4|23513.9|23505.9|23499.9|23491.9|164
1747911000000|2025-05-22 10:50:00|23507.9|23499.9|23510.4|23502.4|23514.9|23506.9|23507.9|23499.9|21
1747911300000|2025-05-22 10:55:00|23510.9|23502.9|23500.9|23492.9|23514.4|23506.4|23496.9|23488.9|11
1747911600000|2025-05-22 11:00:00|23501.4|23493.4|23512.9|23504.9|23516.9|23508.9|23497.4|23489.4|34
1747911900000|2025-05-22 11:05:00|23512.4|23504.4|23523.4|23515.4|23526.4|23518.4|23511.9|23503.9|32
1747912200000|2025-05-22 11:10:00|23523.9|23515.9|23500.9|23492.9|23523.9|23515.9|23497.9|23489.9|85
1747912500000|2025-05-22 11:15:00|23500.4|23492.4|23505.4|23497.4|23509.9|23501.9|23497.9|23489.9|100
1747912800000|2025-05-22 11:20:00|23506.4|23498.4|23498.4|23490.4|23508.9|23500.9|23498.4|23490.4|55
1747913100000|2025-05-22 11:25:00|23498.9|23490.9|23493.9|23485.9|23499.4|23491.4|23493.4|23485.4|34
1747913400000|2025-05-22 11:30:00|23493.4|23485.4|23497.9|23489.9|23503.4|23495.4|23488.9|23480.9|64
1747913700000|2025-05-22 11:35:00|23497.4|23489.4|23485.9|23477.9|23498.9|23490.9|23484.9|23476.9|25
1747914000000|2025-05-22 11:40:00|23485.4|23477.4|23491.9|23483.9|23493.4|23485.4|23482.9|23474.9|38
1747914300000|2025-05-22 11:45:00|23491.4|23483.4|23474.9|23466.9|23492.4|23484.4|23474.4|23466.4|44
1747914600000|2025-05-22 11:50:00|23475.4|23467.4|23475.4|23467.4|23478.4|23470.4|23471.4|23463.4|52
1747914900000|2025-05-22 11:55:00|23475.9|23467.9|23470.4|23462.4|23481.4|23473.4|23468.4|23460.4|79
1747915200000|2025-05-22 12:00:00|23470.9|23462.9|23474.4|23466.4|23480.4|23472.4|23467.4|23459.4|107
1747915500000|2025-05-22 12:05:00|23474.9|23466.9|23471.4|23463.4|23480.4|23472.4|23463.9|23455.9|100
1747915800000|2025-05-22 12:10:00|23471.9|23463.9|23466.9|23458.9|23472.9|23464.9|23463.9|23455.9|72
1747916100000|2025-05-22 12:15:00|23467.4|23459.4|23485.4|23477.4|23485.4|23477.4|23466.9|23458.9|120
1747916400000|2025-05-22 12:20:00|23485.9|23477.9|23477.9|23469.9|23488.4|23480.4|23476.4|23468.4|63
1747916700000|2025-05-22 12:25:00|23477.4|23469.4|23476.9|23468.9|23484.9|23476.9|23474.9|23466.9|26
1747917000000|2025-05-22 12:30:00|23476.4|23468.4|23485.4|23477.4|23486.4|23478.4|23475.9|23467.9|36
1747917300000|2025-05-22 12:35:00|23485.9|23477.9|23490.9|23482.9|23492.4|23484.4|23482.9|23474.9|129
1747917600000|2025-05-22 12:40:00|23491.4|23483.4|23492.4|23484.4|23496.4|23488.4|23487.9|23479.9|38
1747917900000|2025-05-22 12:45:00|23493.9|23485.9|23506.9|23498.9|23510.9|23502.9|23492.9|23484.9|46
1747918200000|2025-05-22 12:50:00|23507.4|23499.4|23516.4|23508.4|23518.4|23510.4|23503.9|23495.9|95
1747918500000|2025-05-22 12:55:00|23515.9|23507.9|23517.4|23509.4|23523.4|23515.4|23512.9|23504.9|49
1747918800000|2025-05-22 13:00:00|23517.9|23509.9|23534.9|23526.9|23541.9|23533.9|23516.9|23508.9|142
1747919100000|2025-05-22 13:05:00|23534.4|23526.4|23518.4|23510.4|23540.9|23532.9|23517.9|23509.9|75
1747919400000|2025-05-22 13:10:00|23518.9|23510.9|23519.4|23511.4|23525.4|23517.4|23518.4|23510.4|36
1747919700000|2025-05-22 13:15:00|23519.9|23511.9|23511.4|23503.4|23522.4|23514.4|23510.9|23502.9|152
1747920000000|2025-05-22 13:20:00|23509.4|23501.4|23512.9|23504.9|23516.4|23508.4|23505.9|23497.9|114
1747920300000|2025-05-22 13:25:00|23512.4|23504.4|23505.4|23497.4|23519.9|23511.9|23504.4|23496.4|113
1747920600000|2025-05-22 13:30:00|23504.4|23496.4|23493.9|23485.9|23534.4|23526.4|23492.4|23484.4|482
1747920900000|2025-05-22 13:35:00|23492.9|23484.9|23474.4|23466.4|23507.9|23499.9|23465.9|23457.9|461
1747921200000|2025-05-22 13:40:00|23475.9|23467.9|23488.9|23480.9|23493.9|23485.9|23474.9|23466.9|233
1747921500000|2025-05-22 13:45:00|23489.4|23481.4|23460.9|23452.9|23489.4|23481.4|23449.9|23441.9|467
1747921800000|2025-05-22 13:50:00|23461.4|23453.4|23482.9|23474.9|23484.4|23476.4|23447.9|23439.9|303
1747922100000|2025-05-22 13:55:00|23483.4|23475.4|23472.9|23464.9|23490.9|23482.9|23458.4|23450.4|307
1747922400000|2025-05-22 14:00:00|23472.4|23464.4|23489.9|23481.9|23499.4|23491.4|23471.4|23463.4|273
1747922700000|2025-05-22 14:05:00|23490.4|23482.4|23508.4|23500.4|23510.4|23502.4|23478.9|23470.9|205
1747923000000|2025-05-22 14:10:00|23507.4|23499.4|23483.4|23475.4|23508.9|23500.9|23482.9|23474.9|104
1747923300000|2025-05-22 14:15:00|23482.9|23474.9|23509.4|23501.4|23510.9|23502.9|23481.4|23473.4|98
1747923600000|2025-05-22 14:20:00|23507.9|23499.9|23502.9|23494.9|23518.9|23510.9|23497.4|23489.4|121
1747923900000|2025-05-22 14:25:00|23503.4|23495.4|23518.4|23510.4|23524.4|23516.4|23501.4|23493.4|136
1747924200000|2025-05-22 14:30:00|23515.9|23507.9|23512.9|23504.9|23528.9|23520.9|23512.9|23504.9|183
1747924500000|2025-05-22 14:35:00|23512.4|23504.4|23511.4|23503.4|23523.4|23515.4|23500.4|23492.4|85
1747924800000|2025-05-22 14:40:00|23511.9|23503.9|23518.9|23510.9|23526.4|23518.4|23509.4|23501.4|89
1747925100000|2025-05-22 14:45:00|23518.4|23510.4|23516.9|23508.9|23523.9|23515.9|23511.9|23503.9|58
1747925400000|2025-05-22 14:50:00|23516.4|23508.4|23505.4|23497.4|23520.9|23512.9|23502.9|23494.9|52
1747925700000|2025-05-22 14:55:00|23504.9|23496.9|23518.4|23510.4|23520.4|23512.4|23493.9|23485.9|167
1747926000000|2025-05-22 15:00:00|23517.9|23509.9|23511.4|23503.4|23525.4|23517.4|23510.9|23502.9|85
1747926300000|2025-05-22 15:05:00|23510.9|23502.9|23502.4|23494.4|23510.9|23502.9|23497.9|23489.9|70
1747926600000|2025-05-22 15:10:00|23501.4|23493.4|23501.9|23493.9|23509.9|23501.9|23497.9|23489.9|65
1747926900000|2025-05-22 15:15:00|23501.4|23493.4|23510.4|23502.4|23510.4|23502.4|23492.9|23484.9|69
1747927200000|2025-05-22 15:20:00|23510.9|23502.9|23537.9|23529.9|23537.9|23529.9|23509.9|23501.9|246
1747927500000|2025-05-22 15:25:00|23538.4|23530.4|23533.9|23525.9|23544.9|23536.9|23532.4|23524.4|275
1747927800000|2025-05-22 15:30:00|23534.4|23526.4|23541.4|23533.4|23543.4|23535.4|23527.9|23519.9|116
1747928100000|2025-05-22 15:35:00|23542.4|23534.4|23543.4|23535.4|23551.9|23543.9|23542.4|23534.4|145
1747928400000|2025-05-22 15:40:00|23542.9|23534.9|23543.4|23535.4|23550.4|23542.4|23541.9|23533.9|41
1747928700000|2025-05-22 15:45:00|23542.4|23534.4|23539.4|23531.4|23550.9|23542.9|23537.9|23529.9|58
1747929000000|2025-05-22 15:50:00|23538.9|23530.9|23546.4|23538.4|23548.9|23540.9|23537.4|23529.4|32
1747929300000|2025-05-22 15:55:00|23546.9|23538.9|23541.9|23533.9|23549.9|23541.9|23537.9|23529.9|28
1747929600000|2025-05-22 16:00:00|23542.4|23534.4|23539.4|23531.4|23545.4|23537.4|23537.9|23529.9|66
1747929900000|2025-05-22 16:05:00|23538.9|23530.9|23538.4|23530.4|23540.4|23532.4|23530.4|23522.4|31
1747930200000|2025-05-22 16:10:00|23538.9|23530.9|23548.4|23540.4|23550.4|23542.4|23537.4|23529.4|126
1747930500000|2025-05-22 16:15:00|23548.9|23540.9|23536.9|23528.9|23555.4|23547.4|23535.9|23527.9|85
1747930800000|2025-05-22 16:20:00|23536.4|23528.4|23533.4|23525.4|23540.4|23532.4|23532.9|23524.9|40
1747931100000|2025-05-22 16:25:00|23534.9|23526.9|23534.4|23526.4|23536.9|23528.9|23527.9|23519.9|41
1747931400000|2025-05-22 16:30:00|23534.9|23526.9|23524.9|23516.9|23534.9|23526.9|23523.9|23515.9|39
1747931700000|2025-05-22 16:35:00|23525.4|23517.4|23526.4|23518.4|23528.9|23520.9|23524.4|23516.4|17
1747932000000|2025-05-22 16:40:00|23526.9|23518.9|23517.4|23509.4|23527.4|23519.4|23515.9|23507.9|52
1747932300000|2025-05-22 16:45:00|23517.9|23509.9|23517.4|23509.4|23523.4|23515.4|23516.9|23508.9|58
1747932600000|2025-05-22 16:50:00|23516.9|23508.9|23519.4|23511.4|23519.9|23511.9|23512.9|23504.9|99
1747932900000|2025-05-22 16:55:00|23518.9|23510.9|23503.4|23495.4|23519.4|23511.4|23501.4|23493.4|104
1747933200000|2025-05-22 17:00:00|23502.9|23494.9|23507.9|23499.9|23507.9|23499.9|23499.4|23491.4|69
1747933500000|2025-05-22 17:05:00|23508.4|23500.4|23507.4|23499.4|23509.9|23501.9|23503.9|23495.9|51
1747933800000|2025-05-22 17:10:00|23508.4|23500.4|23502.9|23494.9|23509.9|23501.9|23499.4|23491.4|45
1747934100000|2025-05-22 17:15:00|23502.4|23494.4|23515.4|23507.4|23518.4|23510.4|23502.4|23494.4|62
1747934400000|2025-05-22 17:20:00|23514.9|23506.9|23522.9|23514.9|23524.4|23516.4|23512.9|23504.9|51
1747934700000|2025-05-22 17:25:00|23522.4|23514.4|23519.9|23511.9|23523.4|23515.4|23518.9|23510.9|51
1747935000000|2025-05-22 17:30:00|23519.4|23511.4|23526.4|23518.4|23526.4|23518.4|23516.4|23508.4|26
1747935300000|2025-05-22 17:35:00|23526.9|23518.9|23526.9|23518.9|23529.9|23521.9|23523.4|23515.4|35
1747935600000|2025-05-22 17:40:00|23527.4|23519.4|23539.9|23531.9|23539.9|23531.9|23526.9|23518.9|53
1747935900000|2025-05-22 17:45:00|23540.4|23532.4|23540.9|23532.9|23541.9|23533.9|23537.4|23529.4|32
1747936200000|2025-05-22 17:50:00|23541.4|23533.4|23544.4|23536.4|23544.9|23536.9|23539.9|23531.9|12
1747936500000|2025-05-22 17:55:00|23544.9|23536.9|23546.4|23538.4|23553.4|23545.4|23544.4|23536.4|64
1747936800000|2025-05-22 18:00:00|23546.9|23538.9|23549.9|23541.9|23551.9|23543.9|23543.9|23535.9|11
1747937100000|2025-05-22 18:05:00|23549.4|23541.4|23545.9|23537.9|23551.9|23543.9|23544.4|23536.4|15
1747937400000|2025-05-22 18:10:00|23546.4|23538.4|23550.9|23542.9|23552.9|23544.9|23542.4|23534.4|30
1747937700000|2025-05-22 18:15:00|23551.9|23543.9|23550.4|23542.4|23553.4|23545.4|23548.9|23540.9|20
1747938000000|2025-05-22 18:20:00|23549.9|23541.9|23551.9|23543.9|23553.9|23545.9|23548.9|23540.9|72
1747938300000|2025-05-22 18:25:00|23552.4|23544.4|23544.4|23536.4|23555.4|23547.4|23543.4|23535.4|51
1747938600000|2025-05-22 18:30:00|23543.9|23535.9|23543.9|23535.9|23546.9|23538.9|23540.4|23532.4|40
1747938900000|2025-05-22 18:35:00|23544.4|23536.4|23535.9|23527.9|23544.4|23536.4|23535.9|23527.9|22
1747939200000|2025-05-22 18:40:00|23536.4|23528.4|23538.4|23530.4|23541.9|23533.9|23534.9|23526.9|21
1747939500000|2025-05-22 18:45:00|23537.9|23529.9|23539.9|23531.9|23544.9|23536.9|23536.4|23528.4|59
1747939800000|2025-05-22 18:50:00|23540.4|23532.4|23538.4|23530.4|23542.9|23534.9|23536.9|23528.9|59
1747940100000|2025-05-22 18:55:00|23538.9|23530.9|23544.7|23514.7|23544.8|23532.9|23534.4|23514.7|64
1747940400000|2025-05-22 19:00:00|23544.6|23514.6|23546.5|23516.5|23547.2|23517.2|23543.7|23513.7|0
1747940700000|2025-05-22 19:05:00|23546.4|23516.4|23540.9|23510.9|23552|23522|23540.9|23510.9|0
1747941000000|2025-05-22 19:10:00|23541|23511|23545|23515|23545.1|23515.1|23539.1|23509.1|0
1747941300000|2025-05-22 19:15:00|23544.8|23514.8|23543.2|23513.2|23545.1|23515.1|23542.6|23512.6|0
1747941600000|2025-05-22 19:20:00|23543.1|23513.1|23543.3|23513.3|23546|23516|23541.8|23511.8|0
1747941900000|2025-05-22 19:25:00|23543.4|23513.4|23546.9|23516.9|23547.5|23517.5|23543.3|23513.3|0
1747942200000|2025-05-22 19:30:00|23546.7|23516.7|23543.7|23513.7|23547.2|23517.2|23542|23512|0
1747942500000|2025-05-22 19:35:00|23543.9|23513.9|23537.3|23507.3|23543.9|23513.9|23536.7|23506.7|0
1747942800000|2025-05-22 19:40:00|23537.1|23507.1|23530.1|23500.1|23538|23508|23530.1|23500.1|0
1747943100000|2025-05-22 19:45:00|23529.9|23499.9|23524.4|23494.4|23530.1|23500.1|23518.4|23488.4|0
1747943400000|2025-05-22 19:50:00|23527.3|23497.3|23520|23490|23530|23500|23519.4|23489.4|0
1747943700000|2025-05-22 19:55:00|23521.5|23491.5|23505.8|23475.8|23521.6|23491.6|23495|23465|0
1747944000000|2025-05-22 20:00:00|23506.4|23476.4|23514.7|23484.7|23515.3|23485.3|23504.5|23474.5|0
1747944300000|2025-05-22 20:05:00|23515.3|23485.3|23511.7|23481.7|23515.3|23485.3|23507.5|23477.5|0
1747944600000|2025-05-22 20:10:00|23511.2|23481.2|23506.9|23476.9|23511.7|23481.7|23504.5|23474.5|0
1747944900000|2025-05-22 20:15:00|23508|23478|23504.5|23474.5|23511.1|23481.1|23503.3|23473.3|0
1747945200000|2025-05-22 20:20:00|23504|23474|23505.1|23475.1|23507.5|23477.5|23503.3|23473.3|0
1747945500000|2025-05-22 20:25:00|23504.6|23474.6|23502.1|23472.1|23504.6|23474.6|23500.3|23470.3|0
1747945800000|2025-05-22 20:30:00|23501.6|23471.6|23508.1|23478.1|23508.7|23478.7|23500.9|23470.9|0
1747946100000|2025-05-22 20:35:00|23507.6|23477.6|23511.1|23481.1|23511.7|23481.7|23506.9|23476.9|0
1747946400000|2025-05-22 20:40:00|23510.6|23480.6|23512.9|23482.9|23515.3|23485.3|23507.5|23477.5|0
1747946700000|2025-05-22 20:45:00|23513.5|23483.5|23518.3|23488.3|23518.3|23488.3|23511.7|23481.7|0
1747947000000|2025-05-22 20:50:00|23517.8|23487.8|23523.7|23493.7|23524.3|23494.3|23516.5|23486.5|0
1747947300000|2025-05-22 20:55:00|23523.2|23493.2|23526.9|23496.9|23527.9|23497.9|23522.5|23492.5|0
1747947600000|2025-05-22 21:00:00|23526.7|23496.7|23528.4|23498.4|23528.4|23498.4|23526|23496|0
1747947900000|2025-05-22 21:05:00|23528.6|23498.6|23530.2|23500.2|23531.9|23501.9|23528.6|23498.6|0
1747948200000|2025-05-22 21:10:00|23529.9|23499.9|23528.8|23498.8|23530.1|23500.1|23528.8|23498.8|0
1747948500000|2025-05-22 21:15:00|23528.9|23498.9|23529.4|23499.4|23530|23500|23528.8|23498.8|0
1747948800000|2025-05-22 21:20:00|23529.5|23499.5|23528.2|23498.2|23530.1|23500.1|23528.2|23498.2|0
1747949100000|2025-05-22 21:25:00|23528.3|23498.3|23528.3|23498.3|23528.7|23498.7|23528.2|23498.2|0
1747949400000|2025-05-22 21:30:00|23528|23498|23527.7|23497.7|23528.5|23498.5|23527.2|23497.2|0
1747949700000|2025-05-22 21:35:00|23527.5|23497.5|23527.6|23497.6|23528|23498|23527|23497|0
1747950000000|2025-05-22 21:40:00|23527.7|23497.7|23527.7|23497.7|23528.2|23498.2|23527.6|23497.6|0
1747950300000|2025-05-22 21:45:00|23527.6|23497.6|23528|23498|23528.3|23498.3|23527.6|23497.6|0
1747950600000|2025-05-22 21:50:00|23528.1|23498.1|23528.7|23498.7|23528.7|23498.7|23526.9|23496.9|0
1747950900000|2025-05-22 21:55:00|23528.9|23498.9|23532|23502|23532|23502|23528.9|23498.9|0
1747951200000|2025-05-22 22:00:00|23534.7|23504.7|23523|23493|23538.5|23508.5|23521.5|23491.5|0
1747951500000|2025-05-22 22:05:00|23523.2|23493.2|23522.1|23492.1|23525.9|23495.9|23521.5|23491.5|0
1747951800000|2025-05-22 22:10:00|23521.8|23491.8|23521.1|23491.1|23525.1|23495.1|23519.6|23489.6|0
1747952100000|2025-05-22 22:15:00|23521.4|23491.4|23523.2|23493.2|23524.4|23494.4|23520.2|23490.2|0
1747952400000|2025-05-22 22:20:00|23522.7|23492.7|23520.5|23490.5|23523.8|23493.8|23520.2|23490.2|0
1747952700000|2025-05-22 22:25:00|23520.3|23490.3|23516.3|23486.3|23521.5|23491.5|23515.4|23485.4|0
1747953000000|2025-05-22 22:30:00|23516.6|23486.6|23513.9|23483.9|23516.6|23486.6|23513.1|23483.1|0
1747953300000|2025-05-22 22:35:00|23514.2|23484.2|23512.4|23482.4|23514.3|23484.3|23512.4|23482.4|0
1747953600000|2025-05-22 22:40:00|23512.7|23482.7|23512.4|23482.4|23514.6|23484.6|23510.7|23480.7|0
1747953900000|2025-05-22 22:45:00|23512.2|23482.2|23508.2|23478.2|23512.4|23482.4|23507.6|23477.6|0
1747954200000|2025-05-22 22:50:00|23508.8|23478.8|23489.7|23459.7|23508.9|23478.9|23489.7|23459.7|0
1747954500000|2025-05-22 22:55:00|23490.2|23460.2|23492|23462|23493.3|23463.3|23489.1|23459.1|0
1747954800000|2025-05-22 23:00:00|23491.5|23461.5|23492.7|23462.7|23493.3|23463.3|23486.6|23456.6|0
1747955100000|2025-05-22 23:05:00|23492.9|23462.9|23494.4|23464.4|23495|23465|23492|23462|0
1747955400000|2025-05-22 23:10:00|23494.7|23464.7|23501.7|23471.7|23501.7|23471.7|23492.7|23462.7|0
1747955700000|2025-05-22 23:15:00|23502.5|23472.5|23504.7|23474.7|23505.3|23475.3|23501.7|23471.7|0
1747956000000|2025-05-22 23:20:00|23504.4|23474.4|23503.4|23473.4|23507|23477|23503.4|23473.4|0
1747956300000|2025-05-22 23:25:00|23503.7|23473.7|23505.3|23475.3|23507|23477|23502.3|23472.3|0
1747956600000|2025-05-22 23:30:00|23505.5|23475.5|23504|23474|23508.3|23478.3|23504|23474|0
1747956900000|2025-05-22 23:35:00|23503.8|23473.8|23498.9|23468.9|23504.7|23474.7|23497.5|23467.5|0
1747957200000|2025-05-22 23:40:00|23498.7|23468.7|23500.4|23470.4|23501.7|23471.7|23497.5|23467.5|0
1747957500000|2025-05-22 23:45:00|23500.2|23470.2|23505.3|23475.3|23505.3|23475.3|23499.2|23469.2|0
1747957800000|2025-05-22 23:50:00|23507.4|23477.4|23509.8|23479.8|23510.1|23480.1|23507.4|23477.4|0
1747958100000|2025-05-22 23:55:00|23509.5|23479.5|23509.5|23479.5|23511.2|23481.2|23507.6|23477.6|0
1747958400000|2025-05-23 00:00:00|23510.6|23480.6|23519.1|23489.1|23522.1|23492.1|23509.1|23479.1|0
1747958700000|2025-05-23 00:05:00|23519.3|23489.3|23515.1|23485.1|23520.9|23490.9|23514.9|23484.9|0
1747959000000|2025-05-23 00:10:00|23515.4|23485.4|23518.5|23488.5|23522.1|23492.1|23513.4|23483.4|0
1747959300000|2025-05-23 00:15:00|23517.9|23487.9|23516.1|23486.1|23519.1|23489.1|23512.2|23482.2|0
1747959600000|2025-05-23 00:20:00|23515.8|23485.8|23512.3|23482.3|23516.4|23486.4|23512.3|23482.3|0
1747959900000|2025-05-23 00:25:00|23512.5|23482.5|23517.2|23487.2|23517.2|23487.2|23511.2|23481.2|0
1747960200000|2025-05-23 00:30:00|23517.5|23487.5|23514.7|23484.7|23518.6|23488.6|23512.6|23482.6|0
1747960500000|2025-05-23 00:35:00|23514.5|23484.5|23512.6|23482.6|23522.2|23492.2|23512.6|23482.6|0
1747960800000|2025-05-23 00:40:00|23512.8|23482.8|23512.8|23482.8|23515.3|23485.3|23511.2|23481.2|0
1747961100000|2025-05-23 00:45:00|23512.3|23482.3|23517.2|23487.2|23518.9|23488.9|23511.7|23481.7|0
1747961400000|2025-05-23 00:50:00|23517.8|23487.8|23521.3|23491.3|23521.3|23491.3|23517.2|23487.2|0
1747961700000|2025-05-23 00:55:00|23521.9|23491.9|23523.3|23493.3|23523.5|23493.5|23520.4|23490.4|0
1747962000000|2025-05-23 01:00:00|23523|23493|23513.1|23483.1|23523.3|23493.3|23512.4|23482.4|0
1747962300000|2025-05-23 01:05:00|23512.8|23482.8|23511|23481|23514.8|23484.8|23508.1|23478.1|0
1747962600000|2025-05-23 01:10:00|23511.2|23481.2|23510.7|23480.7|23512.9|23482.9|23509.9|23479.9|0
1747962900000|2025-05-23 01:15:00|23511.8|23481.8|23551.4|23546.4|23564.4|23559.4|23511.8|23481.8|1226
1747963200000|2025-05-23 01:20:00|23552.4|23547.4|23539.9|23534.9|23562.9|23557.9|23538.9|23533.9|557
1747963500000|2025-05-23 01:25:00|23540.4|23535.4|23545.4|23540.4|23545.9|23540.9|23528.4|23523.4|321
1747963800000|2025-05-23 01:30:00|23545.9|23540.9|23557.4|23552.4|23574.4|23569.4|23496.4|23491.4|3770
1747964100000|2025-05-23 01:35:00|23554.4|23549.4|23595.9|23590.9|23605.9|23600.9|23534.9|23529.9|2425
1747964400000|2025-05-23 01:40:00|23596.9|23591.9|23615.4|23610.4|23629.4|23624.4|23571.9|23566.9|2073
1747964700000|2025-05-23 01:45:00|23617.4|23612.4|23633.9|23628.9|23646.4|23641.4|23610.9|23605.9|1839
1747965000000|2025-05-23 01:50:00|23634.4|23629.4|23585.9|23580.9|23635.4|23630.4|23582.4|23577.4|1509
1747965300000|2025-05-23 01:55:00|23586.4|23581.4|23631.9|23626.9|23635.9|23630.9|23558.4|23553.4|1924
1747965600000|2025-05-23 02:00:00|23632.4|23627.4|23610.9|23605.9|23644.9|23639.9|23607.9|23602.9|1591
1747965900000|2025-05-23 02:05:00|23609.9|23604.9|23599.9|23594.9|23624.9|23619.9|23594.9|23589.9|848
1747966200000|2025-05-23 02:10:00|23599.4|23594.4|23652.9|23647.9|23667.9|23662.9|23595.9|23590.9|1851
1747966500000|2025-05-23 02:15:00|23653.4|23648.4|23619.4|23614.4|23660.9|23655.9|23618.9|23613.9|978
1747966800000|2025-05-23 02:20:00|23618.9|23613.9|23643.9|23638.9|23646.9|23641.9|23614.4|23609.4|762
1747967100000|2025-05-23 02:25:00|23643.4|23638.4|23617.9|23612.9|23654.9|23649.9|23609.9|23604.9|954
1747967400000|2025-05-23 02:30:00|23618.4|23613.4|23594.9|23589.9|23637.9|23632.9|23592.9|23587.9|792
1747967700000|2025-05-23 02:35:00|23595.4|23590.4|23630.4|23625.4|23641.9|23636.9|23586.9|23581.9|790
1747968000000|2025-05-23 02:40:00|23629.9|23624.9|23637.4|23632.4|23643.9|23638.9|23622.9|23617.9|581
1747968300000|2025-05-23 02:45:00|23638.9|23633.9|23662.9|23657.9|23663.4|23658.4|23627.9|23622.9|1020
1747968600000|2025-05-23 02:50:00|23663.4|23658.4|23665.4|23660.4|23685.9|23680.9|23659.9|23654.9|1248
1747968900000|2025-05-23 02:55:00|23663.9|23658.9|23690.9|23685.9|23693.9|23688.9|23663.9|23658.9|847
1747969200000|2025-05-23 03:00:00|23691.4|23686.4|23691.9|23686.9|23700.9|23695.9|23679.9|23674.9|1049
1747969500000|2025-05-23 03:05:00|23691.4|23686.4|23712.9|23707.9|23716.9|23711.9|23685.9|23680.9|1026
1747969800000|2025-05-23 03:10:00|23713.9|23708.9|23720.9|23715.9|23751.4|23746.4|23710.9|23705.9|2356
1747970100000|2025-05-23 03:15:00|23721.4|23716.4|23731.4|23726.4|23735.4|23730.4|23710.9|23705.9|1163
1747970400000|2025-05-23 03:20:00|23730.9|23725.9|23715.4|23710.4|23731.9|23726.9|23713.9|23708.9|491
1747970700000|2025-05-23 03:25:00|23714.9|23709.9|23702.9|23697.9|23726.9|23721.9|23697.4|23692.4|1030
1747971000000|2025-05-23 03:30:00|23701.9|23696.9|23687.9|23682.9|23710.4|23705.4|23687.4|23682.4|469
1747971300000|2025-05-23 03:35:00|23687.4|23682.4|23691.9|23686.9|23693.4|23688.4|23678.9|23673.9|388
1747971600000|2025-05-23 03:40:00|23692.4|23687.4|23695.9|23690.9|23698.9|23693.9|23690.4|23685.4|326
1747971900000|2025-05-23 03:45:00|23695.4|23690.4|23685.9|23680.9|23698.9|23693.9|23684.4|23679.4|173
1747972200000|2025-05-23 03:50:00|23685.4|23680.4|23682.9|23677.9|23694.9|23689.9|23679.9|23674.9|333
1747972500000|2025-05-23 03:55:00|23683.9|23678.9|23700.4|23695.4|23700.4|23695.4|23682.9|23677.9|377
1747972800000|2025-05-23 04:00:00|23712|23682|23706.4|23676.4|23712|23682|23705.6|23675.6|0
1747973100000|2025-05-23 04:05:00|23706.1|23676.1|23704.2|23674.2|23706.6|23676.6|23704.2|23674.2|0
1747973400000|2025-05-23 04:10:00|23704.5|23674.5|23704.2|23674.2|23705.3|23675.3|23703.7|23673.7|0
1747973700000|2025-05-23 04:15:00|23704.5|23674.5|23703.4|23673.4|23705.3|23675.3|23703.4|23673.4|0
1747974000000|2025-05-23 04:20:00|23703.6|23673.6|23705|23675|23706.4|23676.4|23702.8|23672.8|0
1747974300000|2025-05-23 04:25:00|23704.7|23674.7|23701.7|23671.7|23705|23675|23701.1|23671.1|0
1747974600000|2025-05-23 04:30:00|23702|23672|23700.1|23670.1|23702|23672|23700.1|23670.1|0
1747974900000|2025-05-23 04:35:00|23700.3|23670.3|23695.5|23665.5|23700.6|23670.6|23694.9|23664.9|0
1747975200000|2025-05-23 04:40:00|23695.7|23665.7|23695.6|23665.6|23696.7|23666.7|23695.5|23665.5|0
1747975500000|2025-05-23 04:45:00|23694.4|23664.4|23689.5|23659.5|23695|23665|23689.5|23659.5|0
1747975800000|2025-05-23 04:50:00|23689.8|23659.8|23691.2|23661.2|23693.7|23663.7|23688.7|23658.7|0
1747976100000|2025-05-23 04:55:00|23690.7|23660.7|23692.3|23662.3|23692.3|23662.3|23686.8|23656.8|11
1747976400000|2025-05-23 05:00:00|23685.4|23680.4|23666.9|23661.9|23707.9|23702.9|23665.4|23660.4|1003
1747976700000|2025-05-23 05:05:00|23667.4|23662.4|23685.9|23680.9|23686.9|23681.9|23656.9|23651.9|612
1747977000000|2025-05-23 05:10:00|23686.4|23681.4|23708.4|23703.4|23708.9|23703.9|23676.4|23671.4|536
1747977300000|2025-05-23 05:15:00|23708.9|23703.9|23723.4|23718.4|23723.4|23718.4|23699.9|23694.9|755
1747977600000|2025-05-23 05:20:00|23722.9|23717.9|23740.4|23735.4|23754.9|23749.9|23721.9|23716.9|1209
1747977900000|2025-05-23 05:25:00|23740.9|23735.9|23725.9|23720.9|23741.9|23736.9|23724.4|23719.4|500
1747978200000|2025-05-23 05:30:00|23725.4|23720.4|23690.9|23685.9|23727.9|23722.9|23688.9|23683.9|752
1747978500000|2025-05-23 05:35:00|23690.4|23685.4|23675.9|23670.9|23691.4|23686.4|23674.9|23669.9|697
1747978800000|2025-05-23 05:40:00|23676.4|23671.4|23665.4|23660.4|23677.9|23672.9|23663.4|23658.4|641
1747979100000|2025-05-23 05:45:00|23664.9|23659.9|23652.9|23647.9|23667.4|23662.4|23638.4|23633.4|1004
1747979400000|2025-05-23 05:50:00|23653.4|23648.4|23653.4|23648.4|23662.4|23657.4|23648.9|23643.9|696
1747979700000|2025-05-23 05:55:00|23652.9|23647.9|23637.4|23632.4|23657.4|23652.4|23637.4|23632.4|729
1747980000000|2025-05-23 06:00:00|23634.4|23629.4|23619.4|23614.4|23637.9|23632.9|23613.9|23608.9|1636
1747980300000|2025-05-23 06:05:00|23618.9|23613.9|23566.9|23561.9|23619.9|23614.9|23565.4|23560.4|1923
1747980600000|2025-05-23 06:10:00|23565.9|23560.9|23567.9|23562.9|23586.9|23581.9|23545.9|23540.9|1804
1747980900000|2025-05-23 06:15:00|23567.4|23562.4|23574.9|23569.9|23587.4|23582.4|23553.9|23548.9|1035
1747981200000|2025-05-23 06:20:00|23575.9|23570.9|23575.9|23570.9|23590.9|23585.9|23559.9|23554.9|925
1747981500000|2025-05-23 06:25:00|23575.4|23570.4|23561.9|23556.9|23593.9|23588.9|23558.9|23553.9|832
1747981800000|2025-05-23 06:30:00|23562.4|23557.4|23534.9|23529.9|23567.4|23562.4|23524.4|23519.4|1349
1747982100000|2025-05-23 06:35:00|23536.9|23531.9|23529.4|23524.4|23550.4|23545.4|23514.9|23509.9|1101
1747982400000|2025-05-23 06:40:00|23527.9|23522.9|23541.9|23536.9|23553.9|23548.9|23511.4|23506.4|864
1747982700000|2025-05-23 06:45:00|23541.4|23536.4|23523.9|23518.9|23546.4|23541.4|23518.4|23513.4|493
1747983000000|2025-05-23 06:50:00|23523.4|23518.4|23505.4|23500.4|23536.9|23531.9|23504.9|23499.9|787
1747983300000|2025-05-23 06:55:00|23503.9|23498.9|23497.4|23492.4|23514.9|23509.9|23487.4|23482.4|1291
1747983600000|2025-05-23 07:00:00|23497.9|23492.9|23512.9|23507.9|23514.9|23509.9|23491.9|23486.9|915
1747983900000|2025-05-23 07:05:00|23513.4|23508.4|23525.4|23520.4|23528.4|23523.4|23508.4|23503.4|1623
1747984200000|2025-05-23 07:10:00|23523.9|23518.9|23540.9|23535.9|23547.4|23542.4|23516.9|23511.9|949
1747984500000|2025-05-23 07:15:00|23540.4|23535.4|23540.9|23535.9|23544.4|23539.4|23534.9|23529.9|454
1747984800000|2025-05-23 07:20:00|23540.4|23535.4|23541.9|23536.9|23549.4|23544.4|23538.9|23533.9|549
1747985100000|2025-05-23 07:25:00|23540.4|23535.4|23556.9|23551.9|23559.9|23554.9|23537.9|23532.9|685
1747985400000|2025-05-23 07:30:00|23556.4|23551.4|23523.9|23518.9|23556.4|23551.4|23522.9|23517.9|848
1747985700000|2025-05-23 07:35:00|23522.9|23517.9|23538.9|23533.9|23539.9|23534.9|23517.9|23512.9|874
1747986000000|2025-05-23 07:40:00|23538.4|23533.4|23532.9|23527.9|23546.4|23541.4|23526.9|23521.9|836
1747986300000|2025-05-23 07:45:00|23532.4|23527.4|23539.9|23534.9|23543.9|23538.9|23509.9|23504.9|1128
1747986600000|2025-05-23 07:50:00|23538.9|23533.9|23549.9|23544.9|23550.4|23545.4|23527.4|23522.4|1619
1747986900000|2025-05-23 07:55:00|23548.9|23543.9|23568.4|23563.4|23579.4|23574.4|23546.9|23541.9|1887
1747987200000|2025-05-23 08:00:00|23560.8|23555.8|23582.3|23577.3|23585.3|23580.3|23559.8|23554.8|1011
1747987500000|2025-05-23 08:05:00|23581.8|23576.8|23597.3|23592.3|23597.3|23592.3|23577.8|23572.8|1449
1747987800000|2025-05-23 08:10:00|23599.3|23594.3|23580.3|23575.3|23601.3|23596.3|23573.8|23568.8|5157
1747988100000|2025-05-23 08:15:00|23580.8|23575.8|23564.3|23559.3|23583.3|23578.3|23563.8|23558.8|1104
1747988400000|2025-05-23 08:20:00|23563.8|23558.8|23561.8|23556.8|23569.8|23564.8|23557.3|23552.3|979
1747988700000|2025-05-23 08:25:00|23562.8|23557.8|23581.3|23576.3|23587.3|23582.3|23561.8|23556.8|870
1747989000000|2025-05-23 08:30:00|23595.1|23565.1|23587.6|23557.6|23596.7|23566.7|23586.2|23556.2|0
1747989300000|2025-05-23 08:35:00|23587.3|23557.3|23587.3|23557.3|23587.6|23557.6|23584.9|23554.9|0
1747989600000|2025-05-23 08:40:00|23587.6|23557.6|23583.7|23553.7|23588.7|23558.7|23581.5|23551.5|0
1747989900000|2025-05-23 08:45:00|23583.4|23553.4|23582.4|23552.4|23583.7|23553.7|23577.9|23547.9|0
1747990200000|2025-05-23 08:50:00|23582.6|23552.6|23579.6|23549.6|23583.2|23553.2|23573.5|23543.5|0
1747990500000|2025-05-23 08:55:00|23579.8|23549.8|23575.5|23545.5|23581.2|23551.2|23574.3|23544.3|0
1747990800000|2025-05-23 09:00:00|23575.2|23545.2|23565.2|23535.2|23575.2|23545.2|23564.9|23534.9|0
1747991100000|2025-05-23 09:05:00|23565|23535|23569|23539|23570.7|23540.7|23562.4|23532.4|0
1747991400000|2025-05-23 09:10:00|23568.7|23538.7|23564.9|23534.9|23574.2|23544.2|23564.9|23534.9|0
1747991700000|2025-05-23 09:15:00|23564.4|23534.4|23591.3|23583.3|23593.3|23585.3|23564.4|23534.4|182
1747992000000|2025-05-23 09:20:00|23590.8|23582.8|23555.8|23547.8|23593.3|23585.3|23553.8|23545.8|176
1747992300000|2025-05-23 09:25:00|23556.3|23548.3|23548.8|23540.8|23559.3|23551.3|23544.3|23536.3|129
1747992600000|2025-05-23 09:30:00|23549.3|23541.3|23567.8|23559.8|23567.8|23559.8|23549.3|23541.3|64
1747992900000|2025-05-23 09:35:00|23565.8|23557.8|23577.8|23569.8|23584.8|23576.8|23564.3|23556.3|141
1747993200000|2025-05-23 09:40:00|23579.3|23571.3|23582.3|23574.3|23585.3|23577.3|23576.8|23568.8|56
1747993500000|2025-05-23 09:45:00|23582.8|23574.8|23590.8|23582.8|23590.8|23582.8|23572.8|23564.8|62
1747993800000|2025-05-23 09:50:00|23589.8|23581.8|23605.3|23597.3|23607.8|23599.8|23584.8|23576.8|160
1747994100000|2025-05-23 09:55:00|23605.8|23597.8|23596.3|23588.3|23609.8|23601.8|23594.8|23586.8|77
1747994400000|2025-05-23 10:00:00|23595.8|23587.8|23594.3|23586.3|23602.8|23594.8|23589.8|23581.8|65
1747994700000|2025-05-23 10:05:00|23593.8|23585.8|23584.8|23576.8|23593.8|23585.8|23583.3|23575.3|114
1747995000000|2025-05-23 10:10:00|23585.3|23577.3|23582.3|23574.3|23586.8|23578.8|23577.8|23569.8|120
1747995300000|2025-05-23 10:15:00|23582.8|23574.8|23583.3|23575.3|23590.8|23582.8|23577.8|23569.8|63
1747995600000|2025-05-23 10:20:00|23583.8|23575.8|23579.8|23571.8|23586.3|23578.3|23573.8|23565.8|61
1747995900000|2025-05-23 10:25:00|23578.8|23570.8|23584.8|23576.8|23584.8|23576.8|23576.8|23568.8|8
1747996200000|2025-05-23 10:30:00|23585.3|23577.3|23591.8|23583.8|23597.3|23589.3|23581.8|23573.8|230
1747996500000|2025-05-23 10:35:00|23591.3|23583.3|23588.8|23580.8|23593.8|23585.8|23585.8|23577.8|38
1747996800000|2025-05-23 10:40:00|23588.3|23580.3|23596.8|23588.8|23596.8|23588.8|23587.8|23579.8|62
1747997100000|2025-05-23 10:45:00|23597.3|23589.3|23594.3|23586.3|23600.8|23592.8|23593.8|23585.8|35
1747997400000|2025-05-23 10:50:00|23593.8|23585.8|23593.8|23585.8|23598.3|23590.3|23592.8|23584.8|13
1747997700000|2025-05-23 10:55:00|23593.3|23585.3|23595.3|23587.3|23595.8|23587.8|23589.3|23581.3|14
1747998000000|2025-05-23 11:00:00|23594.8|23586.8|23600.3|23592.3|23602.3|23594.3|23592.8|23584.8|17
1747998300000|2025-05-23 11:05:00|23599.8|23591.8|23581.3|23573.3|23601.3|23593.3|23576.8|23568.8|33
1747998600000|2025-05-23 11:10:00|23581.8|23573.8|23574.3|23566.3|23582.3|23574.3|23574.3|23566.3|21
1747998900000|2025-05-23 11:15:00|23573.8|23565.8|23553.3|23545.3|23585.3|23577.3|23543.8|23535.8|240
1747999200000|2025-05-23 11:20:00|23552.3|23544.3|23556.8|23548.8|23571.8|23563.8|23546.3|23538.3|178
1747999500000|2025-05-23 11:25:00|23557.3|23549.3|23544.3|23536.3|23565.3|23557.3|23543.8|23535.8|101
1747999800000|2025-05-23 11:30:00|23544.8|23536.8|23549.3|23541.3|23554.3|23546.3|23534.8|23526.8|196
1748000100000|2025-05-23 11:35:00|23549.8|23541.8|23563.3|23555.3|23566.3|23558.3|23543.8|23535.8|130
1748000400000|2025-05-23 11:40:00|23562.8|23554.8|23471.3|23463.3|23575.3|23567.3|23454.8|23446.8|915
1748000700000|2025-05-23 11:45:00|23469.3|23461.3|23416.8|23408.8|23476.8|23468.8|23404.3|23396.3|942
1748001000000|2025-05-23 11:50:00|23417.3|23409.3|23407.3|23399.3|23430.3|23422.3|23371.8|23363.8|661
1748001300000|2025-05-23 11:55:00|23407.8|23399.8|23364.8|23356.8|23422.3|23414.3|23361.8|23353.8|350
1748001600000|2025-05-23 12:00:00|23367.3|23359.3|23358.3|23350.3|23393.3|23385.3|23347.8|23339.8|684
1748001900000|2025-05-23 12:05:00|23358.8|23350.8|23360.3|23352.3|23375.3|23367.3|23327.3|23319.3|609
1748002200000|2025-05-23 12:10:00|23361.3|23353.3|23324.3|23316.3|23362.3|23354.3|23314.3|23306.3|423
1748002500000|2025-05-23 12:15:00|23324.8|23316.8|23326.3|23318.3|23342.3|23334.3|23310.3|23302.3|255
1748002800000|2025-05-23 12:20:00|23326.8|23318.8|23334.8|23326.8|23339.3|23331.3|23304.8|23296.8|255
1748003100000|2025-05-23 12:25:00|23335.3|23327.3|23386.3|23378.3|23387.3|23379.3|23333.3|23325.3|510
1748003400000|2025-05-23 12:30:00|23385.8|23377.8|23389.3|23381.3|23395.8|23387.8|23382.3|23374.3|157
1748003700000|2025-05-23 12:35:00|23389.8|23381.8|23384.8|23376.8|23400.8|23392.8|23378.3|23370.3|103
1748004000000|2025-05-23 12:40:00|23384.3|23376.3|23399.3|23391.3|23407.8|23399.8|23380.8|23372.8|164
1748004300000|2025-05-23 12:45:00|23399.8|23391.8|23402.3|23394.3|23408.3|23400.3|23382.8|23374.8|135
1748004600000|2025-05-23 12:50:00|23401.8|23393.8|23399.3|23391.3|23401.8|23393.8|23378.3|23370.3|66
1748004900000|2025-05-23 12:55:00|23400.3|23392.3|23407.3|23399.3|23415.3|23407.3|23387.8|23379.8|130
1748005200000|2025-05-23 13:00:00|23406.8|23398.8|23392.3|23384.3|23407.8|23399.8|23381.3|23373.3|104
1748005500000|2025-05-23 13:05:00|23392.8|23384.8|23376.3|23368.3|23393.3|23385.3|23369.3|23361.3|160
1748005800000|2025-05-23 13:10:00|23376.8|23368.8|23352.8|23344.8|23377.8|23369.8|23352.3|23344.3|173
1748006100000|2025-05-23 13:15:00|23353.3|23345.3|23374.8|23366.8|23380.3|23372.3|23340.8|23332.8|382
1748006400000|2025-05-23 13:20:00|23374.3|23366.3|23369.3|23361.3|23384.3|23376.3|23363.8|23355.8|108
1748006700000|2025-05-23 13:25:00|23369.8|23361.8|23397.3|23389.3|23403.3|23395.3|23369.8|23361.8|134
1748007000000|2025-05-23 13:30:00|23396.8|23388.8|23442.3|23434.3|23442.8|23434.8|23385.3|23377.3|601
1748007300000|2025-05-23 13:35:00|23442.8|23434.8|23461.3|23453.3|23484.3|23476.3|23440.3|23432.3|611
1748007600000|2025-05-23 13:40:00|23460.8|23452.8|23469.3|23461.3|23471.3|23463.3|23447.3|23439.3|242
1748007900000|2025-05-23 13:45:00|23469.8|23461.8|23450.3|23442.3|23470.3|23462.3|23445.3|23437.3|108
1748008200000|2025-05-23 13:50:00|23449.8|23441.8|23485.8|23477.8|23490.8|23482.8|23448.3|23440.3|341
1748008500000|2025-05-23 13:55:00|23487.3|23479.3|23477.3|23469.3|23494.3|23486.3|23472.8|23464.8|194
1748008800000|2025-05-23 14:00:00|23477.8|23469.8|23501.8|23493.8|23511.8|23503.8|23477.8|23469.8|331
1748009100000|2025-05-23 14:05:00|23502.3|23494.3|23519.8|23511.8|23530.3|23522.3|23499.3|23491.3|509
1748009400000|2025-05-23 14:10:00|23518.3|23510.3|23529.8|23521.8|23533.8|23525.8|23503.3|23495.3|372
1748009700000|2025-05-23 14:15:00|23530.3|23522.3|23515.8|23507.8|23533.8|23525.8|23511.3|23503.3|251
1748010000000|2025-05-23 14:20:00|23515.3|23507.3|23533.8|23525.8|23533.8|23525.8|23500.8|23492.8|265
1748010300000|2025-05-23 14:25:00|23535.8|23527.8|23514.8|23506.8|23538.8|23530.8|23507.3|23499.3|306
1748010600000|2025-05-23 14:30:00|23511.8|23503.8|23523.8|23515.8|23524.3|23516.3|23507.3|23499.3|98
1748010900000|2025-05-23 14:35:00|23524.3|23516.3|23519.3|23511.3|23526.3|23518.3|23516.8|23508.8|98
1748011200000|2025-05-23 14:40:00|23518.8|23510.8|23526.8|23518.8|23529.8|23521.8|23513.3|23505.3|123
1748011500000|2025-05-23 14:45:00|23526.3|23518.3|23522.3|23514.3|23530.8|23522.8|23518.8|23510.8|66
1748011800000|2025-05-23 14:50:00|23522.8|23514.8|23500.8|23492.8|23524.8|23516.8|23498.8|23490.8|121
1748012100000|2025-05-23 14:55:00|23501.3|23493.3|23504.8|23496.8|23508.3|23500.3|23498.8|23490.8|58
1748012400000|2025-05-23 15:00:00|23505.3|23497.3|23514.3|23506.3|23521.3|23513.3|23505.3|23497.3|81
1748012700000|2025-05-23 15:05:00|23513.8|23505.8|23502.8|23494.8|23516.3|23508.3|23495.3|23487.3|80
1748013000000|2025-05-23 15:10:00|23501.3|23493.3|23491.8|23483.8|23505.8|23497.8|23486.3|23478.3|142
1748013300000|2025-05-23 15:15:00|23491.3|23483.3|23482.8|23474.8|23497.8|23489.8|23481.8|23473.8|87
1748013600000|2025-05-23 15:20:00|23482.3|23474.3|23493.3|23485.3|23494.3|23486.3|23482.3|23474.3|39
1748013900000|2025-05-23 15:25:00|23493.8|23485.8|23488.3|23480.3|23494.3|23486.3|23479.8|23471.8|114
1748014200000|2025-05-23 15:30:00|23487.3|23479.3|23499.3|23491.3|23500.8|23492.8|23485.8|23477.8|52
1748014500000|2025-05-23 15:35:00|23499.8|23491.8|23499.3|23491.3|23514.3|23506.3|23491.3|23483.3|110
1748014800000|2025-05-23 15:40:00|23500.8|23492.8|23509.3|23501.3|23509.3|23501.3|23493.3|23485.3|92
1748015100000|2025-05-23 15:45:00|23509.8|23501.8|23493.3|23485.3|23509.8|23501.8|23489.3|23481.3|47
1748015400000|2025-05-23 15:50:00|23493.8|23485.8|23477.3|23469.3|23497.8|23489.8|23471.8|23463.8|71
1748015700000|2025-05-23 15:55:00|23476.8|23468.8|23458.3|23450.3|23477.3|23469.3|23453.3|23445.3|229
1748016000000|2025-05-23 16:00:00|23459.3|23451.3|23459.8|23451.8|23478.3|23470.3|23456.3|23448.3|87
1748016300000|2025-05-23 16:05:00|23459.3|23451.3|23471.3|23463.3|23477.3|23469.3|23455.8|23447.8|223
1748016600000|2025-05-23 16:10:00|23470.8|23462.8|23474.3|23466.3|23479.3|23471.3|23470.3|23462.3|56
1748016900000|2025-05-23 16:15:00|23473.8|23465.8|23472.3|23464.3|23476.3|23468.3|23463.3|23455.3|29
1748017200000|2025-05-23 16:20:00|23472.8|23464.8|23480.3|23472.3|23480.8|23472.8|23470.3|23462.3|90
1748017500000|2025-05-23 16:25:00|23481.3|23473.3|23483.3|23475.3|23495.3|23487.3|23480.8|23472.8|107
1748017800000|2025-05-23 16:30:00|23483.8|23475.8|23471.3|23463.3|23485.3|23477.3|23467.3|23459.3|73
1748018100000|2025-05-23 16:35:00|23472.3|23464.3|23492.8|23484.8|23493.8|23485.8|23471.8|23463.8|41
1748018400000|2025-05-23 16:40:00|23493.3|23485.3|23485.3|23477.3|23494.8|23486.8|23484.3|23476.3|29
1748018700000|2025-05-23 16:45:00|23484.8|23476.8|23492.3|23484.3|23492.3|23484.3|23484.8|23476.8|29
1748019000000|2025-05-23 16:50:00|23491.8|23483.8|23492.8|23484.8|23493.8|23485.8|23485.3|23477.3|32
1748019300000|2025-05-23 16:55:00|23493.3|23485.3|23490.8|23482.8|23497.3|23489.3|23487.3|23479.3|39
1748019600000|2025-05-23 17:00:00|23490.3|23482.3|23503.3|23495.3|23503.8|23495.8|23488.3|23480.3|44
1748019900000|2025-05-23 17:05:00|23502.8|23494.8|23510.3|23502.3|23510.8|23502.8|23499.8|23491.8|52
1748020200000|2025-05-23 17:10:00|23510.8|23502.8|23516.3|23508.3|23519.3|23511.3|23506.8|23498.8|197
1748020500000|2025-05-23 17:15:00|23516.8|23508.8|23521.3|23513.3|23522.3|23514.3|23514.3|23506.3|104
1748020800000|2025-05-23 17:20:00|23520.8|23512.8|23522.3|23514.3|23525.3|23517.3|23518.8|23510.8|65
1748021100000|2025-05-23 17:25:00|23522.8|23514.8|23526.8|23518.8|23528.8|23520.8|23518.3|23510.3|75
1748021400000|2025-05-23 17:30:00|23526.3|23518.3|23526.3|23518.3|23529.8|23521.8|23524.3|23516.3|32
1748021700000|2025-05-23 17:35:00|23525.8|23517.8|23525.8|23517.8|23529.8|23521.8|23525.3|23517.3|44
1748022000000|2025-05-23 17:40:00|23525.3|23517.3|23524.3|23516.3|23526.8|23518.8|23517.3|23509.3|85
1748022300000|2025-05-23 17:45:00|23524.8|23516.8|23525.8|23517.8|23531.8|23523.8|23521.3|23513.3|114
1748022600000|2025-05-23 17:50:00|23526.3|23518.3|23529.8|23521.8|23535.8|23527.8|23526.3|23518.3|95
1748022900000|2025-05-23 17:55:00|23529.3|23521.3|23525.8|23517.8|23531.8|23523.8|23524.8|23516.8|60
1748023200000|2025-05-23 18:00:00|23524.8|23516.8|23531.8|23523.8|23532.3|23524.3|23524.8|23516.8|60
1748023500000|2025-05-23 18:05:00|23532.3|23524.3|23539.3|23531.3|23540.8|23532.8|23531.3|23523.3|70
1748023800000|2025-05-23 18:10:00|23538.8|23530.8|23544.8|23536.8|23545.3|23537.3|23533.8|23525.8|76
1748024100000|2025-05-23 18:15:00|23544.3|23536.3|23533.3|23525.3|23545.8|23537.8|23529.8|23521.8|30
1748024400000|2025-05-23 18:20:00|23532.8|23524.8|23530.8|23522.8|23535.8|23527.8|23518.8|23510.8|165
1748024700000|2025-05-23 18:25:00|23530.3|23522.3|23530.3|23522.3|23532.3|23524.3|23523.8|23515.8|19
1748025000000|2025-05-23 18:30:00|23530.8|23522.8|23531.3|23523.3|23533.3|23525.3|23527.3|23519.3|38
1748025300000|2025-05-23 18:35:00|23530.8|23522.8|23533.3|23525.3|23540.8|23532.8|23530.8|23522.8|62
1748025600000|2025-05-23 18:40:00|23532.8|23524.8|23527.3|23519.3|23534.3|23526.3|23526.8|23518.8|13
1748025900000|2025-05-23 18:45:00|23526.8|23518.8|23517.8|23509.8|23528.3|23520.3|23508.3|23500.3|115
1748026200000|2025-05-23 18:50:00|23516.8|23508.8|23510.8|23502.8|23516.8|23508.8|23507.3|23499.3|142
1748026500000|2025-05-23 18:55:00|23510.3|23502.3|23515.8|23485.8|23515.8|23506.3|23503.8|23485.6|125
1748026800000|2025-05-23 19:00:00|23515.6|23485.6|23514.6|23484.6|23517.1|23487.1|23511.7|23481.7|0
1748027100000|2025-05-23 19:05:00|23514.5|23484.5|23520.6|23490.6|23520.6|23490.6|23513.9|23483.9|0
1748027400000|2025-05-23 19:10:00|23520.8|23490.8|23526.4|23496.4|23527.5|23497.5|23520.1|23490.1|0
1748027700000|2025-05-23 19:15:00|23526.3|23496.3|23515.5|23485.5|23526.3|23496.3|23515.4|23485.4|0
1748028000000|2025-05-23 19:20:00|23515.7|23485.7|23503.8|23473.8|23515.7|23485.7|23502.4|23472.4|0
1748028300000|2025-05-23 19:25:00|23503.7|23473.7|23498.8|23468.8|23504|23474|23495.3|23465.3|0
1748028600000|2025-05-23 19:30:00|23498.7|23468.7|23505.5|23475.5|23505.7|23475.7|23497.6|23467.6|0
1748028900000|2025-05-23 19:35:00|23505.7|23475.7|23514|23484|23514|23484|23504|23474|0
1748029200000|2025-05-23 19:40:00|23513.8|23483.8|23515.7|23485.7|23517.5|23487.5|23512.1|23482.1|0
1748029500000|2025-05-23 19:45:00|23515.4|23485.4|23504.6|23474.6|23516.1|23486.1|23502.4|23472.4|0
1748029800000|2025-05-23 19:50:00|23505.2|23475.2|23497.3|23467.3|23509.3|23479.3|23491.4|23461.4|0
1748030100000|2025-05-23 19:55:00|23496.8|23466.8|23493.2|23463.2|23507.2|23477.2|23487|23457|0
1748030400000|2025-05-23 20:00:00|23496.6|23466.6|23481.1|23451.1|23497.2|23467.2|23481.1|23451.1|0
1748030700000|2025-05-23 20:05:00|23480.5|23450.5|23478.6|23448.6|23484.7|23454.7|23476.8|23446.8|0
1748031000000|2025-05-23 20:10:00|23478.1|23448.1|23485.3|23455.3|23485.9|23455.9|23476.2|23446.2|0
1748031300000|2025-05-23 20:15:00|23485.9|23455.9|23489|23459|23492|23462|23482.3|23452.3|0
1748031600000|2025-05-23 20:20:00|23488.4|23458.4|23486.6|23456.6|23490.8|23460.8|23483.5|23453.5|0
1748031900000|2025-05-23 20:25:00|23486|23456|23490.8|23460.8|23493.8|23463.8|23484.8|23454.8|0
1748032200000|2025-05-23 20:30:00|23490.2|23460.2|23478.1|23448.1|23490.2|23460.2|23477.5|23447.5|0
1748032500000|2025-05-23 20:35:00|23477.5|23447.5|23480|23450|23481.8|23451.8|23474|23444|0
1748032800000|2025-05-23 20:40:00|23479.5|23449.5|23477.5|23447.5|23480.6|23450.6|23477|23447|0
1748033100000|2025-05-23 20:45:00|23478.1|23448.1|23483.6|23453.6|23484.8|23454.8|23477.5|23447.5|0
1748033400000|2025-05-23 20:50:00|23483.1|23453.1|23482.4|23452.4|23484.2|23454.2|23479.4|23449.4|0
1748033700000|2025-05-23 20:55:00|23481.8|23451.8|23492.2|23462.2|23493.9|23463.9|23481.8|23451.8|0
1748210400000|2025-05-25 22:00:00|23521.5|23491.5|23533.9|23503.9|23538.9|23508.9|23521.5|23491.5|0
1748210700000|2025-05-25 22:05:00|23532.8|23502.8|23582.6|23552.6|23595.1|23565.1|23532.1|23502.1|0
1748211000000|2025-05-25 22:10:00|23581.5|23551.5|23581|23551|23592.2|23562.2|23565.3|23535.3|0
1748211300000|2025-05-25 22:15:00|23581.2|23551.2|23598.1|23568.1|23601.1|23571.1|23573.9|23543.9|0
1748211600000|2025-05-25 22:20:00|23598.4|23568.4|23651.8|23621.8|23655.1|23625.1|23596.9|23566.9|0
1748211900000|2025-05-25 22:25:00|23652.1|23622.1|23649.7|23619.7|23667.6|23637.6|23639.8|23609.8|0
1748212200000|2025-05-25 22:30:00|23649.4|23619.4|23616.5|23586.5|23651|23621|23616.5|23586.5|0
1748212500000|2025-05-25 22:35:00|23616.7|23586.7|23611.3|23581.3|23619.6|23589.6|23607.6|23577.6|0
1748212800000|2025-05-25 22:40:00|23611|23581|23617.7|23587.7|23618.4|23588.4|23608.2|23578.2|0
1748213100000|2025-05-25 22:45:00|23617.5|23587.5|23628|23598|23628|23598|23613.8|23583.8|0
1748213400000|2025-05-25 22:50:00|23627.5|23597.5|23623.7|23593.7|23634.2|23604.2|23617.2|23587.2|0
1748213700000|2025-05-25 22:55:00|23624|23594|23616.4|23586.4|23629.3|23599.3|23616.4|23586.4|0
1748214000000|2025-05-25 23:00:00|23616.7|23586.7|23633.9|23603.9|23639.3|23609.3|23616.7|23586.7|0
1748214300000|2025-05-25 23:05:00|23634.2|23604.2|23629.3|23599.3|23642.3|23612.3|23627.7|23597.7|0
1748214600000|2025-05-25 23:10:00|23628.7|23598.7|23630.5|23600.5|23633.8|23603.8|23625.7|23595.7|0
1748214900000|2025-05-25 23:15:00|23628.3|23598.3|23623|23593|23628.9|23598.9|23620.6|23590.6|0
1748215200000|2025-05-25 23:20:00|23623.2|23593.2|23625.8|23595.8|23625.8|23595.8|23620.8|23590.8|0
1748215500000|2025-05-25 23:25:00|23626.1|23596.1|23628.6|23598.6|23632.6|23602.6|23625.5|23595.5|0
1748215800000|2025-05-25 23:30:00|23628.3|23598.3|23630.6|23600.6|23633.1|23603.1|23622|23592|0
1748216100000|2025-05-25 23:35:00|23630.9|23600.9|23642.4|23612.4|23643.6|23613.6|23630.9|23600.9|0
1748216400000|2025-05-25 23:40:00|23642.7|23612.7|23646.6|23616.6|23650.1|23620.1|23638.4|23608.4|0
1748216700000|2025-05-25 23:45:00|23646.9|23616.9|23638.9|23608.9|23649.2|23619.2|23638|23608|0
1748217000000|2025-05-25 23:50:00|23638.6|23608.6|23633|23603|23641.3|23611.3|23630.3|23600.3|0
1748217300000|2025-05-25 23:55:00|23632.7|23602.7|23638.5|23608.5|23639.2|23609.2|23631.1|23601.1|0
1748217600000|2025-05-26 00:00:00|23637.7|23607.7|23629.2|23599.2|23642.2|23612.2|23626.1|23596.1|0
1748217900000|2025-05-26 00:05:00|23628.9|23598.9|23642.6|23612.6|23645.7|23615.7|23628.6|23598.6|0
1748218200000|2025-05-26 00:10:00|23642|23612|23632.4|23602.4|23642|23612|23630.6|23600.6|0
1748218500000|2025-05-26 00:15:00|23632.7|23602.7|23650.9|23620.9|23663|23633|23632.7|23602.7|0
1748218800000|2025-05-26 00:20:00|23650.6|23620.6|23642.1|23612.1|23653.1|23623.1|23639.6|23609.6|0
1748219100000|2025-05-26 00:25:00|23642.3|23612.3|23643.4|23613.4|23643.9|23613.9|23635.2|23605.2|0
1748219400000|2025-05-26 00:30:00|23643.5|23613.5|23658.7|23628.7|23659.2|23629.2|23643.5|23613.5|0
1748219700000|2025-05-26 00:35:00|23658.4|23628.4|23663.6|23633.6|23664.1|23634.1|23654.7|23624.7|0
1748220000000|2025-05-26 00:40:00|23653.3|23623.3|23652.7|23622.7|23654.6|23624.6|23648|23618|0
1748220300000|2025-05-26 00:45:00|23652.1|23622.1|23652.1|23622.1|23656.8|23626.8|23651|23621|0
1748220600000|2025-05-26 00:50:00|23651.8|23621.8|23642.1|23612.1|23652.1|23622.1|23641.8|23611.8|0
1748220900000|2025-05-26 00:55:00|23642.6|23612.6|23643|23613|23648|23618|23638.5|23608.5|0
1748221200000|2025-05-26 01:00:00|23642.7|23612.7|23611.9|23581.9|23643|23613|23611.3|23581.3|0
1748221500000|2025-05-26 01:05:00|23611.6|23581.6|23600|23570|23613.3|23583.3|23596.1|23566.1|0
1748221800000|2025-05-26 01:10:00|23599.7|23569.7|23587.7|23557.7|23604.4|23574.4|23587.7|23557.7|0
1748222100000|2025-05-26 01:15:00|23589.3|23559.3|23518.8|23513.8|23610.3|23605.3|23515.8|23510.8|2269
1748222400000|2025-05-26 01:20:00|23519.3|23514.3|23502.3|23497.3|23528.3|23523.3|23500.8|23495.8|919
1748222700000|2025-05-26 01:25:00|23501.3|23496.3|23518.8|23513.8|23519.3|23514.3|23489.8|23484.8|727
1748223000000|2025-05-26 01:30:00|23516.8|23511.8|23456.3|23451.3|23534.8|23529.8|23447.8|23442.8|4673
1748223300000|2025-05-26 01:35:00|23460.3|23455.3|23462.3|23457.3|23494.3|23489.3|23433.3|23428.3|4035
1748223600000|2025-05-26 01:40:00|23462.8|23457.8|23518.3|23513.3|23534.8|23529.8|23462.8|23457.8|2801
1748223900000|2025-05-26 01:45:00|23520.3|23515.3|23478.3|23473.3|23530.3|23525.3|23475.3|23470.3|2385
1748224200000|2025-05-26 01:50:00|23475.8|23470.8|23395.8|23390.8|23476.3|23471.3|23389.3|23384.3|3298
1748224500000|2025-05-26 01:55:00|23397.8|23392.8|23465.3|23460.3|23476.3|23471.3|23392.3|23387.3|2662
1748224800000|2025-05-26 02:00:00|23462.8|23457.8|23497.3|23492.3|23500.8|23495.8|23432.8|23427.8|2222
1748225100000|2025-05-26 02:05:00|23496.3|23491.3|23515.3|23510.3|23516.3|23511.3|23468.3|23463.3|2036
1748225400000|2025-05-26 02:10:00|23516.3|23511.3|23523.3|23518.3|23541.8|23536.8|23507.3|23502.3|2089
1748225700000|2025-05-26 02:15:00|23524.3|23519.3|23539.8|23534.8|23564.3|23559.3|23519.3|23514.3|3043
1748226000000|2025-05-26 02:20:00|23540.3|23535.3|23537.3|23532.3|23558.8|23553.8|23525.3|23520.3|1173
1748226300000|2025-05-26 02:25:00|23537.8|23532.8|23527.3|23522.3|23544.3|23539.3|23513.3|23508.3|1371
1748226600000|2025-05-26 02:30:00|23527.8|23522.8|23514.3|23509.3|23532.3|23527.3|23506.3|23501.3|985
1748226900000|2025-05-26 02:35:00|23514.8|23509.8|23513.3|23508.3|23525.3|23520.3|23496.3|23491.3|1178
1748227200000|2025-05-26 02:40:00|23514.3|23509.3|23502.3|23497.3|23535.3|23530.3|23501.8|23496.8|962
1748227500000|2025-05-26 02:45:00|23501.8|23496.8|23469.3|23464.3|23503.3|23498.3|23460.3|23455.3|1371
1748227800000|2025-05-26 02:50:00|23468.8|23463.8|23451.8|23446.8|23475.8|23470.8|23446.8|23441.8|886
1748228100000|2025-05-26 02:55:00|23451.3|23446.3|23434.8|23429.8|23454.3|23449.3|23431.3|23426.3|885
1748228400000|2025-05-26 03:00:00|23435.3|23430.3|23427.8|23422.8|23438.3|23433.3|23417.3|23412.3|1229
1748228700000|2025-05-26 03:05:00|23429.3|23424.3|23404.3|23399.3|23432.3|23427.3|23403.8|23398.8|2721
1748229000000|2025-05-26 03:10:00|23404.8|23399.8|23385.3|23380.3|23411.3|23406.3|23370.3|23365.3|1796
1748229300000|2025-05-26 03:15:00|23386.3|23381.3|23341.3|23336.3|23390.8|23385.8|23336.8|23331.8|1397
1748229600000|2025-05-26 03:20:00|23340.3|23335.3|23318.3|23313.3|23343.3|23338.3|23306.8|23301.8|1780
1748229900000|2025-05-26 03:25:00|23319.8|23314.8|23346.3|23341.3|23360.8|23355.8|23314.3|23309.3|1860
1748230200000|2025-05-26 03:30:00|23345.3|23340.3|23332.8|23327.8|23348.3|23343.3|23326.3|23321.3|1874
1748230500000|2025-05-26 03:35:00|23333.3|23328.3|23348.8|23343.8|23352.8|23347.8|23325.8|23320.8|570
1748230800000|2025-05-26 03:40:00|23348.3|23343.3|23346.8|23341.8|23355.3|23350.3|23345.3|23340.3|648
1748231100000|2025-05-26 03:45:00|23345.8|23340.8|23366.8|23361.8|23372.3|23367.3|23345.8|23340.8|800
1748231400000|2025-05-26 03:50:00|23366.3|23361.3|23360.8|23355.8|23372.3|23367.3|23360.3|23355.3|424
1748231700000|2025-05-26 03:55:00|23360.3|23355.3|23359.8|23354.8|23361.8|23356.8|23352.3|23347.3|573
1748232000000|2025-05-26 04:00:00|23372.9|23342.9|23374.7|23344.7|23374.7|23344.7|23371.5|23341.5|0
1748232300000|2025-05-26 04:05:00|23374.2|23344.2|23374.6|23344.6|23375.8|23345.8|23373.3|23343.3|0
1748232600000|2025-05-26 04:10:00|23374.1|23344.1|23372.1|23342.1|23374.1|23344.1|23371.7|23341.7|0
1748232900000|2025-05-26 04:15:00|23371.9|23341.9|23372.9|23342.9|23373|23343|23368.3|23338.3|0
1748233200000|2025-05-26 04:20:00|23373.4|23343.4|23368.5|23338.5|23374|23344|23367.2|23337.2|0
1748233500000|2025-05-26 04:25:00|23368.2|23338.2|23368.3|23338.3|23368.8|23338.8|23367.8|23337.8|0
1748233800000|2025-05-26 04:30:00|23368.6|23338.6|23372.4|23342.4|23372.7|23342.7|23366.7|23336.7|0
1748234100000|2025-05-26 04:35:00|23373|23343|23375.6|23345.6|23376.9|23346.9|23371.9|23341.9|0
1748234400000|2025-05-26 04:40:00|23376.1|23346.1|23378|23348|23378.3|23348.3|23375.6|23345.6|0
1748234700000|2025-05-26 04:45:00|23377.5|23347.5|23380|23350|23381.9|23351.9|23375.6|23345.6|0
1748235000000|2025-05-26 04:50:00|23380.5|23350.5|23382.5|23352.5|23383|23353|23378.7|23348.7|0
1748235300000|2025-05-26 04:55:00|23382.2|23352.2|23379.7|23349.7|23382.8|23352.8|23378.9|23348.9|7
1748235600000|2025-05-26 05:00:00|23362.3|23357.3|23361.8|23356.8|23372.3|23367.3|23346.8|23341.8|1085
1748235900000|2025-05-26 05:05:00|23362.3|23357.3|23334.3|23329.3|23374.3|23369.3|23331.8|23326.8|1322
1748236200000|2025-05-26 05:10:00|23335.3|23330.3|23345.8|23340.8|23351.3|23346.3|23319.8|23314.8|926
1748236500000|2025-05-26 05:15:00|23347.8|23342.8|23316.3|23311.3|23348.3|23343.3|23315.8|23310.8|885
1748236800000|2025-05-26 05:20:00|23316.8|23311.8|23294.3|23289.3|23316.8|23311.8|23293.8|23288.8|1317
1748237100000|2025-05-26 05:25:00|23294.8|23289.8|23282.3|23277.3|23294.8|23289.8|23279.3|23274.3|1260
1748237400000|2025-05-26 05:30:00|23283.3|23278.3|23310.3|23305.3|23318.3|23313.3|23281.3|23276.3|872
1748237700000|2025-05-26 05:35:00|23309.8|23304.8|23320.8|23315.8|23332.3|23327.3|23309.3|23304.3|849
1748238000000|2025-05-26 05:40:00|23320.3|23315.3|23309.3|23304.3|23328.3|23323.3|23302.3|23297.3|819
1748238300000|2025-05-26 05:45:00|23307.8|23302.8|23285.3|23280.3|23309.3|23304.3|23273.3|23268.3|1282
1748238600000|2025-05-26 05:50:00|23284.8|23279.8|23301.8|23296.8|23305.8|23300.8|23282.3|23277.3|748
1748238900000|2025-05-26 05:55:00|23301.3|23296.3|23305.8|23300.8|23321.3|23316.3|23300.8|23295.8|799
1748239200000|2025-05-26 06:00:00|23304.3|23299.3|23319.8|23314.8|23328.3|23323.3|23278.3|23273.3|1175
1748239500000|2025-05-26 06:05:00|23320.3|23315.3|23324.3|23319.3|23336.8|23331.8|23314.3|23309.3|1120
1748239800000|2025-05-26 06:10:00|23324.8|23319.8|23304.3|23299.3|23330.3|23325.3|23296.3|23291.3|632
1748240100000|2025-05-26 06:15:00|23304.8|23299.8|23282.3|23277.3|23304.8|23299.8|23280.3|23275.3|669
1748240400000|2025-05-26 06:20:00|23281.8|23276.8|23292.3|23287.3|23293.8|23288.8|23269.3|23264.3|855
1748240700000|2025-05-26 06:25:00|23291.8|23286.8|23292.3|23287.3|23298.3|23293.3|23282.3|23277.3|697
1748241000000|2025-05-26 06:30:00|23294.3|23289.3|23316.8|23311.8|23317.8|23312.8|23288.3|23283.3|957
1748241300000|2025-05-26 06:35:00|23316.3|23311.3|23317.3|23312.3|23317.3|23312.3|23306.8|23301.8|621
1748241600000|2025-05-26 06:40:00|23316.8|23311.8|23306.3|23301.3|23316.8|23311.8|23298.3|23293.3|509
1748241900000|2025-05-26 06:45:00|23305.8|23300.8|23301.3|23296.3|23312.3|23307.3|23289.8|23284.8|880
1748242200000|2025-05-26 06:50:00|23300.3|23295.3|23297.8|23292.8|23300.3|23295.3|23278.3|23273.3|631
1748242500000|2025-05-26 06:55:00|23298.3|23293.3|23312.8|23307.8|23314.8|23309.8|23297.8|23292.8|918
1748242800000|2025-05-26 07:00:00|23313.3|23308.3|23320.3|23315.3|23325.3|23320.3|23311.8|23306.8|1206
1748243100000|2025-05-26 07:05:00|23319.8|23314.8|23282.3|23277.3|23320.8|23315.8|23279.8|23274.8|1158
1748243400000|2025-05-26 07:10:00|23281.8|23276.8|23240.3|23235.3|23281.8|23276.8|23237.8|23232.8|1524
1748243700000|2025-05-26 07:15:00|23240.8|23235.8|23270.3|23265.3|23271.3|23266.3|23237.8|23232.8|1019
1748244000000|2025-05-26 07:20:00|23271.3|23266.3|23255.3|23250.3|23274.3|23269.3|23254.8|23249.8|802
1748244300000|2025-05-26 07:25:00|23254.8|23249.8|23253.8|23248.8|23254.8|23249.8|23221.8|23216.8|1102
1748244600000|2025-05-26 07:30:00|23253.3|23248.3|23250.8|23245.8|23254.8|23249.8|23229.8|23224.8|679
1748244900000|2025-05-26 07:35:00|23248.3|23243.3|23270.3|23265.3|23271.8|23266.8|23248.3|23243.3|842
1748245200000|2025-05-26 07:40:00|23269.8|23264.8|23265.8|23260.8|23273.8|23268.8|23262.8|23257.8|713
1748245500000|2025-05-26 07:45:00|23265.3|23260.3|23260.3|23255.3|23268.8|23263.8|23249.8|23244.8|1198
1748245800000|2025-05-26 07:50:00|23259.8|23254.8|23260.3|23255.3|23265.3|23260.3|23250.8|23245.8|890
1748246100000|2025-05-26 07:55:00|23259.8|23254.8|23244.8|23239.8|23266.8|23261.8|23243.8|23238.8|1191
1748246400000|2025-05-26 08:00:00|23233.8|23228.8|23259.8|23254.8|23261.8|23256.8|23232.3|23227.3|1169
1748246700000|2025-05-26 08:05:00|23259.3|23254.3|23261.3|23256.3|23268.3|23263.3|23249.3|23244.3|1388
1748247000000|2025-05-26 08:10:00|23262.3|23257.3|23233.8|23228.8|23264.8|23259.8|23231.3|23226.3|8141
1748247300000|2025-05-26 08:15:00|23234.3|23229.3|23229.8|23224.8|23243.3|23238.3|23227.8|23222.8|8716
1748247600000|2025-05-26 08:20:00|23229.3|23224.3|23218.3|23213.3|23230.3|23225.3|23215.8|23210.8|1261
1748247900000|2025-05-26 08:25:00|23217.8|23212.8|23222.8|23217.8|23238.3|23233.3|23214.3|23209.3|2145
1748248200000|2025-05-26 08:30:00|23239.9|23209.9|23241.8|23211.8|23245.6|23215.6|23239.9|23209.9|100
1748248500000|2025-05-26 08:35:00|23241.5|23211.5|23245.7|23215.7|23246.2|23216.2|23237.5|23207.5|0
1748248800000|2025-05-26 08:40:00|23245.5|23215.5|23246.3|23216.3|23246.9|23216.9|23242.8|23212.8|0
1748249100000|2025-05-26 08:45:00|23246.6|23216.6|23245|23215|23249|23219|23244.8|23214.8|0
1748249400000|2025-05-26 08:50:00|23244.4|23214.4|23228.9|23198.9|23244.4|23214.4|23228.9|23198.9|0
1748249700000|2025-05-26 08:55:00|23228.8|23198.8|23226|23196|23230.4|23200.4|23222.5|23192.5|0
1748250000000|2025-05-26 09:00:00|23226.5|23196.5|23232.9|23202.9|23234.8|23204.8|23225.7|23195.7|0
1748250300000|2025-05-26 09:05:00|23232.4|23202.4|23236.8|23206.8|23237.9|23207.9|23231.3|23201.3|0
1748250600000|2025-05-26 09:10:00|23237.1|23207.1|23238.4|23208.4|23239.2|23209.2|23234.4|23204.4|0
1748250900000|2025-05-26 09:15:00|23238.1|23208.1|23232.4|23202.4|23240.3|23210.3|23232.1|23202.1|0
1748251200000|2025-05-26 09:20:00|23232.1|23202.1|23239.3|23209.3|23239.9|23209.9|23230.5|23200.5|0
1748251500000|2025-05-26 09:25:00|23239.9|23209.9|23235|23205|23239.9|23209.9|23235|23205|0
1748251800000|2025-05-26 09:30:00|23235.3|23205.3|23227.6|23197.6|23236.1|23206.1|23227.3|23197.3|0
1748252100000|2025-05-26 09:35:00|23227.9|23197.9|23222.7|23192.7|23228.2|23198.2|23222.4|23192.4|0
1748252400000|2025-05-26 09:40:00|23223.3|23193.3|23224.9|23194.9|23224.9|23194.9|23220.2|23190.2|0
1748252700000|2025-05-26 09:45:00|23225.1|23195.1|23220.9|23190.9|23225.5|23195.5|23220.8|23190.8|0
1748253000000|2025-05-26 09:50:00|23221.2|23191.2|23223.5|23193.5|23224.2|23194.2|23221.2|23191.2|0
1748253300000|2025-05-26 09:55:00|23223.2|23193.2|23223.9|23193.9|23225.7|23195.7|23223|23193|0
1748253600000|2025-05-26 10:00:00|23224.2|23194.2|23229|23199|23229|23199|23219.4|23189.4|0
1748253900000|2025-05-26 10:05:00|23228.7|23198.7|23233.7|23203.7|23236|23206|23228.5|23198.5|0
1748254200000|2025-05-26 10:10:00|23234|23204|23233.6|23203.6|23236.6|23206.6|23233.4|23203.4|0
1748254500000|2025-05-26 10:15:00|23234.1|23204.1|23235.5|23205.5|23236.5|23206.5|23233.6|23203.6|0
1748254800000|2025-05-26 10:20:00|23235.2|23205.2|23242.2|23212.2|23244|23214|23235.2|23205.2|0
1748255100000|2025-05-26 10:25:00|23242.4|23212.4|23240.2|23210.2|23243.5|23213.5|23238.6|23208.6|0
1748255400000|2025-05-26 10:30:00|23239.9|23209.9|23239.1|23209.1|23243.2|23213.2|23238.6|23208.6|0
1748255700000|2025-05-26 10:35:00|23238.8|23208.8|23235.8|23205.8|23238.8|23208.8|23235|23205|0
1748256000000|2025-05-26 10:40:00|23236|23206|23238.9|23208.9|23239.7|23209.7|23234.6|23204.6|0
1748256300000|2025-05-26 10:45:00|23238.6|23208.6|23241.3|23211.3|23243.2|23213.2|23238.1|23208.1|0
1748256600000|2025-05-26 10:50:00|23241.8|23211.8|23239.7|23209.7|23242.7|23212.7|23238.3|23208.3|0
1748256900000|2025-05-26 10:55:00|23239.5|23209.5|23242.6|23212.6|23243.1|23213.1|23233.2|23203.2|0
1748257200000|2025-05-26 11:00:00|23242.3|23212.3|23241|23211|23244|23214|23240.7|23210.7|0
1748257500000|2025-05-26 11:05:00|23240.7|23210.7|23245.6|23215.6|23245.6|23215.6|23239.8|23209.8|0
1748257800000|2025-05-26 11:10:00|23245.3|23215.3|23250.1|23220.1|23250.1|23220.1|23244.5|23214.5|0
1748258100000|2025-05-26 11:15:00|23252.6|23222.6|23250.6|23220.6|23254.6|23224.6|23249.7|23219.7|0
1748258400000|2025-05-26 11:20:00|23250|23220|23250.7|23220.7|23251.4|23221.4|23249.5|23219.5|0
1748258700000|2025-05-26 11:25:00|23250.1|23220.1|23251|23221|23252|23222|23246.1|23216.1|0
1748259000000|2025-05-26 11:30:00|23250.4|23220.4|23254.4|23224.4|23254.4|23224.4|23247.7|23217.7|0
1748259300000|2025-05-26 11:35:00|23255|23225|23257.4|23227.4|23259.7|23229.7|23255|23225|0
1748259600000|2025-05-26 11:40:00|23257.7|23227.7|23259.2|23229.2|23259.8|23229.8|23257.1|23227.1|0
1748259900000|2025-05-26 11:45:00|23258.6|23228.6|23257.2|23227.2|23259.8|23229.8|23256.7|23226.7|0
1748260200000|2025-05-26 11:50:00|23257|23227|23256.8|23226.8|23257|23227|23255.1|23225.1|0
1748260500000|2025-05-26 11:55:00|23257|23227|23256.5|23226.5|23257.3|23227.3|23255.7|23225.7|0
1748260800000|2025-05-26 12:00:00|23256.8|23226.8|23255.3|23225.3|23257.6|23227.6|23254.7|23224.7|0
1748261100000|2025-05-26 12:05:00|23254.5|23224.5|23255.6|23225.6|23256.4|23226.4|23253.7|23223.7|0
1748261400000|2025-05-26 12:10:00|23255.3|23225.3|23254.1|23224.1|23256.2|23226.2|23254.1|23224.1|0
1748261700000|2025-05-26 12:15:00|23254.7|23224.7|23256.6|23226.6|23256.6|23226.6|23254.7|23224.7|0
1748262000000|2025-05-26 12:20:00|23257.1|23227.1|23256.6|23226.6|23259.4|23229.4|23256|23226|0
1748262300000|2025-05-26 12:25:00|23257.1|23227.1|23254.2|23224.2|23257.7|23227.7|23253.9|23223.9|0
1748262600000|2025-05-26 12:30:00|23254.8|23224.8|23258.4|23228.4|23260.5|23230.5|23254.2|23224.2|0
1748262900000|2025-05-26 12:35:00|23257.9|23227.9|23249.9|23219.9|23258.4|23228.4|23249.9|23219.9|0
1748263200000|2025-05-26 12:40:00|23249.4|23219.4|23246|23216|23250.5|23220.5|23245|23215|0
1748263500000|2025-05-26 12:45:00|23246.6|23216.6|23244.2|23214.2|23246.9|23216.9|23242.6|23212.6|0
1748263800000|2025-05-26 12:50:00|23244.5|23214.5|23244.4|23214.4|23247.2|23217.2|23244.1|23214.1|0
1748264100000|2025-05-26 12:55:00|23244.7|23214.7|23238.5|23208.5|23245.5|23215.5|23237.7|23207.7|0
1748264400000|2025-05-26 13:00:00|23238.8|23208.8|23244.5|23214.5|23247.7|23217.7|23238.8|23208.8|0
1748264700000|2025-05-26 13:05:00|23244.2|23214.2|23237.1|23207.1|23244.2|23214.2|23237.1|23207.1|0
1748265000000|2025-05-26 13:10:00|23237.4|23207.4|23250.3|23220.3|23251.1|23221.1|23236|23206|0
1748265300000|2025-05-26 13:15:00|23250|23220|23246.1|23216.1|23252.1|23222.1|23246.1|23216.1|0
1748265600000|2025-05-26 13:20:00|23245.6|23215.6|23244.5|23214.5|23246.4|23216.4|23243.7|23213.7|0
1748265900000|2025-05-26 13:25:00|23244.8|23214.8|23240.7|23210.7|23244.8|23214.8|23233.5|23203.5|0
1748266200000|2025-05-26 13:30:00|23240.2|23210.2|23260.4|23230.4|23262.1|23232.1|23239.4|23209.4|0
1748266500000|2025-05-26 13:35:00|23261|23231|23255.9|23225.9|23264.5|23234.5|23253.6|23223.6|0
1748266800000|2025-05-26 13:40:00|23256.1|23226.1|23258.6|23228.6|23258.6|23228.6|23253.2|23223.2|0
1748267100000|2025-05-26 13:45:00|23258.9|23228.9|23253.7|23223.7|23258.9|23228.9|23253.7|23223.7|0
1748267400000|2025-05-26 13:50:00|23252.7|23222.7|23245.7|23215.7|23254.5|23224.5|23245.4|23215.4|0
1748267700000|2025-05-26 13:55:00|23245.4|23215.4|23241.1|23211.1|23245.4|23215.4|23240|23210|0
1748268000000|2025-05-26 14:00:00|23241.6|23211.6|23236.2|23206.2|23243.5|23213.5|23234.6|23204.6|0
1748268300000|2025-05-26 14:05:00|23235.7|23205.7|23233.4|23203.4|23235.8|23205.8|23229.3|23199.3|0
1748268600000|2025-05-26 14:10:00|23233.9|23203.9|23237.8|23207.8|23237.8|23207.8|23233.4|23203.4|0
1748268900000|2025-05-26 14:15:00|23237.5|23207.5|23237.6|23207.6|23239.2|23209.2|23235.1|23205.1|0
1748269200000|2025-05-26 14:20:00|23237.3|23207.3|23236.4|23206.4|23238.1|23208.1|23231.3|23201.3|0
1748269500000|2025-05-26 14:25:00|23235.9|23205.9|23237.1|23207.1|23239.9|23209.9|23235|23205|0
1748269800000|2025-05-26 14:30:00|23237.4|23207.4|23229.2|23199.2|23237.9|23207.9|23227.6|23197.6|0
1748270100000|2025-05-26 14:35:00|23228.2|23198.2|23222.1|23192.1|23228.2|23198.2|23220.8|23190.8|0
1748270400000|2025-05-26 14:40:00|23222.6|23192.6|23225.2|23195.2|23226.5|23196.5|23221.5|23191.5|0
1748270700000|2025-05-26 14:45:00|23224.6|23194.6|23221.3|23191.3|23225.2|23195.2|23221.1|23191.1|0
1748271000000|2025-05-26 14:50:00|23221.6|23191.6|23223.8|23193.8|23223.8|23193.8|23218.1|23188.1|0
1748271300000|2025-05-26 14:55:00|23223.2|23193.2|23218.7|23188.7|23223.2|23193.2|23215.7|23185.7|0
1748271600000|2025-05-26 15:00:00|23219.5|23189.5|23193|23163|23220.1|23190.1|23192.2|23162.2|0
1748271900000|2025-05-26 15:05:00|23193.3|23163.3|23193.4|23163.4|23193.9|23163.9|23189.2|23159.2|0
1748272200000|2025-05-26 15:10:00|23193.6|23163.6|23198.8|23168.8|23199.9|23169.9|23192.8|23162.8|0
1748272500000|2025-05-26 15:15:00|23199.3|23169.3|23205.5|23175.5|23206|23176|23196.6|23166.6|0
1748272800000|2025-05-26 15:20:00|23206.3|23176.3|23209.2|23179.2|23210|23180|23206.3|23176.3|0
1748273100000|2025-05-26 15:25:00|23209.4|23179.4|23218.9|23188.9|23219.4|23189.4|23209.2|23179.2|0
1748273400000|2025-05-26 15:30:00|23219.2|23189.2|23225.6|23195.6|23225.9|23195.9|23218.9|23188.9|0
1748273700000|2025-05-26 15:35:00|23226.1|23196.1|23227.5|23197.5|23230.2|23200.2|23225.1|23195.1|0
1748274000000|2025-05-26 15:40:00|23227.2|23197.2|23233.3|23203.3|23234.6|23204.6|23226.4|23196.4|0
1748274300000|2025-05-26 15:45:00|23233.5|23203.5|23235.2|23205.2|23235.7|23205.7|23233|23203|0
1748274600000|2025-05-26 15:50:00|23234.9|23204.9|23237.8|23207.8|23239|23209|23234.9|23204.9|0
1748274900000|2025-05-26 15:55:00|23238.1|23208.1|23240|23210|23241.6|23211.6|23237.8|23207.8|0
1748275200000|2025-05-26 16:00:00|23240.2|23210.2|23243.6|23213.6|23243.8|23213.8|23238.6|23208.6|0
1748275500000|2025-05-26 16:05:00|23243.3|23213.3|23244.4|23214.4|23244.6|23214.6|23242|23212|0
1748275800000|2025-05-26 16:10:00|23244.6|23214.6|23244.8|23214.8|23247.6|23217.6|23244.1|23214.1|0
1748276100000|2025-05-26 16:15:00|23245.4|23215.4|23243.2|23213.2|23245.6|23215.6|23242.1|23212.1|0
1748276400000|2025-05-26 16:20:00|23243.7|23213.7|23238.7|23208.7|23243.7|23213.7|23238.3|23208.3|0
1748276700000|2025-05-26 16:25:00|23239.2|23209.2|23237.9|23207.9|23239.5|23209.5|23236.8|23206.8|0
1748277000000|2025-05-26 16:30:00|23238.1|23208.1|23236.2|23206.2|23238.4|23208.4|23235.7|23205.7|0
1748277300000|2025-05-26 16:35:00|23236.5|23206.5|23261.3|23231.3|23261.8|23231.8|23236.5|23206.5|0
1748277600000|2025-05-26 16:40:00|23261|23231|23262.1|23232.1|23262.1|23232.1|23259.7|23229.7|0
1748277900000|2025-05-26 16:45:00|23262.4|23232.4|23263.6|23233.6|23267.1|23237.1|23261.6|23231.6|0
1748278200000|2025-05-26 16:50:00|23263.3|23233.3|23264.1|23234.1|23265.2|23235.2|23263|23233|0
1748278500000|2025-05-26 16:55:00|23264.6|23234.6|23270.5|23240.5|23272.8|23242.8|23263.2|23233.2|0
1748278800000|2025-05-26 17:00:00|23271.4|23241.4|23273.8|23243.8|23275|23245|23270.1|23240.1|0
1748279100000|2025-05-26 17:05:00|23273.7|23243.7|23272.7|23242.7|23273.7|23243.7|23272.6|23242.6|0
1748279400000|2025-05-26 17:10:00|23272.8|23242.8|23272.7|23242.7|23275|23245|23272.6|23242.6|0
1748279700000|2025-05-26 17:15:00|23272.8|23242.8|23272.8|23242.8|23272.8|23242.8|23272.8|23242.8|0
1748280000000|2025-05-26 17:20:00|23272.5|23242.5|23254.1|23224.1|23274.2|23244.2|23254.1|23224.1|0
1748280300000|2025-05-26 17:25:00|23254.4|23224.4|23255.6|23225.6|23256.8|23226.8|23253.2|23223.2|0
1748280600000|2025-05-26 17:30:00|23255.7|23225.7|23255.1|23225.1|23255.7|23225.7|23255.1|23225.1|0
1748281200000|2025-05-26 17:40:00|23254.8|23224.8|23257.5|23227.5|23257.5|23227.5|23252.6|23222.6|0
1748281500000|2025-05-26 17:45:00|23257.3|23227.3|23255.1|23225.1|23257.3|23227.3|23255.1|23225.1|0
1748281800000|2025-05-26 17:50:00|23254.6|23224.6|23254.4|23224.4|23254.6|23224.6|23254.4|23224.4|0
1748282100000|2025-05-26 17:55:00|23254|23224|23253.6|23223.6|23255.2|23225.2|23253.6|23223.6|0
1748282400000|2025-05-26 18:00:00|23253.7|23223.7|23250.3|23220.3|23253.9|23223.9|23250.3|23220.3|0
1748282700000|2025-05-26 18:05:00|23250.4|23220.4|23251.5|23221.5|23251.5|23221.5|23250.4|23220.4|0
1748283000000|2025-05-26 18:10:00|23251.3|23221.3|23252.5|23222.5|23252.5|23222.5|23250.3|23220.3|0
1748283300000|2025-05-26 18:15:00|23252.4|23222.4|23251.3|23221.3|23252.4|23222.4|23251.3|23221.3|0
1748283600000|2025-05-26 18:20:00|23251.4|23221.4|23251.4|23221.4|23251.4|23221.4|23251.4|23221.4|0
1748283900000|2025-05-26 18:25:00|23251.6|23221.6|23251.4|23221.4|23252.7|23222.7|23251.4|23221.4|0
1748284200000|2025-05-26 18:30:00|23251.6|23221.6|23251.6|23221.6|23251.6|23221.6|23251.6|23221.6|0
1748286000000|2025-05-26 19:00:00|23251.9|23221.9|23254|23224|23254|23224|23251.9|23221.9|0
1748286600000|2025-05-26 19:10:00|23254.2|23224.2|23255.3|23225.3|23255.3|23225.3|23254|23224|0
1748286900000|2025-05-26 19:15:00|23255.1|23225.1|23255.3|23225.3|23258.9|23228.9|23254|23224|0
1748287200000|2025-05-26 19:20:00|23255.1|23225.1|23252.8|23222.8|23255.3|23225.3|23252.8|23222.8|0
1748287500000|2025-05-26 19:25:00|23252.7|23222.7|23252.8|23222.8|23252.8|23222.8|23251.6|23221.6|0
1748287800000|2025-05-26 19:30:00|23252.7|23222.7|23252.8|23222.8|23254|23224|23251.6|23221.6|0
1748288100000|2025-05-26 19:35:00|23253|23223|23251.6|23221.6|23254|23224|23251.6|23221.6|0
1748288400000|2025-05-26 19:40:00|23251.8|23221.8|23252.2|23222.2|23253.4|23223.4|23251.8|23221.8|0
1748288700000|2025-05-26 19:45:00|23252.1|23222.1|23251|23221|23252.1|23222.1|23251|23221|0
1748289000000|2025-05-26 19:50:00|23250.7|23220.7|23253.4|23223.4|23253.4|23223.4|23248.6|23218.6|0
1748289300000|2025-05-26 19:55:00|23253.3|23223.3|23254.5|23224.5|23255.9|23225.9|23251|23221|0
1748289600000|2025-05-26 20:00:00|23254.7|23224.7|23254.8|23224.8|23254.8|23224.8|23254.7|23224.7|0
1748292000000|2025-05-26 20:40:00|23255|23225|23255|23225|23255|23225|23255|23225|0
1748292300000|2025-05-26 20:45:00|23255.4|23225.4|23255.4|23225.4|23255.4|23225.4|23255.4|23225.4|0
1748292600000|2025-05-26 20:50:00|23255.8|23225.8|23255.8|23225.8|23255.8|23225.8|23255.8|23225.8|0
1748293200000|2025-05-26 21:00:00|23255.3|23225.3|23256.2|23226.2|23256.2|23226.2|23255.2|23225.2|0
1748293500000|2025-05-26 21:05:00|23256.3|23226.3|23256.2|23226.2|23256.3|23226.3|23256.2|23226.2|0
1748293800000|2025-05-26 21:10:00|23256.7|23226.7|23256.8|23226.8|23256.8|23226.8|23256.7|23226.7|0
1748295300000|2025-05-26 21:35:00|23257.8|23227.8|23257.8|23227.8|23257.8|23227.8|23257.8|23227.8|0
1748295900000|2025-05-26 21:45:00|23257.3|23227.3|23257.8|23227.8|23257.8|23227.8|23257.2|23227.2|0
1748296200000|2025-05-26 21:50:00|23257.4|23227.4|23256.8|23226.8|23257.4|23227.4|23256.8|23226.8|0
1748296500000|2025-05-26 21:55:00|23248.2|23218.2|23251.7|23221.7|23251.7|23221.7|23246.9|23216.9|0
1748296800000|2025-05-26 22:00:00|23251.8|23221.8|23240.7|23210.7|23251.8|23221.8|23233.4|23203.4|0
1748297100000|2025-05-26 22:05:00|23240.9|23210.9|23241.1|23211.1|23242.3|23212.3|23237.3|23207.3|0
1748297400000|2025-05-26 22:10:00|23240.8|23210.8|23243.5|23213.5|23250.3|23220.3|23236.1|23206.1|0
1748297700000|2025-05-26 22:15:00|23243.8|23213.8|23242.9|23212.9|23249|23219|23242.3|23212.3|0
1748298000000|2025-05-26 22:20:00|23242.4|23212.4|23237.9|23207.9|23242.4|23212.4|23236.7|23206.7|0
1748298300000|2025-05-26 22:25:00|23238.2|23208.2|23236.7|23206.7|23240.4|23210.4|23236.1|23206.1|0
1748298600000|2025-05-26 22:30:00|23236.2|23206.2|23226.4|23196.4|23236.7|23206.7|23223.3|23193.3|0
1748298900000|2025-05-26 22:35:00|23225.8|23195.8|23223.8|23193.8|23226.1|23196.1|23222.3|23192.3|0
1748299200000|2025-05-26 22:40:00|23224.1|23194.1|23225.7|23195.7|23226.6|23196.6|23223|23193|0
1748299500000|2025-05-26 22:45:00|23225.4|23195.4|23227.5|23197.5|23230|23200|23223.8|23193.8|0
1748299800000|2025-05-26 22:50:00|23227|23197|23227.1|23197.1|23228.3|23198.3|23224.4|23194.4|0
1748300100000|2025-05-26 22:55:00|23226.5|23196.5|23225.1|23195.1|23228.6|23198.6|23222.6|23192.6|0
1748300400000|2025-05-26 23:00:00|23225.9|23195.9|23224.5|23194.5|23230.3|23200.3|23222|23192|0
1748300700000|2025-05-26 23:05:00|23224.6|23194.6|23223.8|23193.8|23225.3|23195.3|23222.1|23192.1|0
1748301000000|2025-05-26 23:10:00|23224.1|23194.1|23237|23207|23239.5|23209.5|23221.3|23191.3|0
1748301300000|2025-05-26 23:15:00|23237.2|23207.2|23237.1|23207.1|23240.8|23210.8|23236.2|23206.2|0
1748301600000|2025-05-26 23:20:00|23236.8|23206.8|23233.9|23203.9|23236.8|23206.8|23232.7|23202.7|0
1748301900000|2025-05-26 23:25:00|23233.6|23203.6|23235.7|23205.7|23236.6|23206.6|23230.2|23200.2|0
1748302200000|2025-05-26 23:30:00|23235.2|23205.2|23219.9|23189.9|23237|23207|23215.3|23185.3|0
1748302500000|2025-05-26 23:35:00|23219.6|23189.6|23216|23186|23222.3|23192.3|23216|23186|0
1748302800000|2025-05-26 23:40:00|23215.5|23185.5|23215.1|23185.1|23216.9|23186.9|23214.5|23184.5|0
1748303100000|2025-05-26 23:45:00|23215.4|23185.4|23215.6|23185.6|23216.3|23186.3|23214.4|23184.4|0
1748303400000|2025-05-26 23:50:00|23215.4|23185.4|23218.2|23188.2|23218.8|23188.8|23211.3|23181.3|0
1748303700000|2025-05-26 23:55:00|23218.7|23188.7|23219.5|23189.5|23219.9|23189.9|23217.5|23187.5|0
1748304000000|2025-05-27 00:00:00|23218.7|23188.7|23219.9|23189.9|23225.8|23195.8|23217.5|23187.5|0
1748304300000|2025-05-27 00:05:00|23220.2|23190.2|23216.9|23186.9|23223|23193|23214.8|23184.8|0
1748304600000|2025-05-27 00:10:00|23217.5|23187.5|23219.2|23189.2|23219.9|23189.9|23214.5|23184.5|0
1748304900000|2025-05-27 00:15:00|23218.7|23188.7|23223.5|23193.5|23224.4|23194.4|23218.3|23188.3|0
1748305200000|2025-05-27 00:20:00|23223.4|23193.4|23210.1|23180.1|23223.4|23193.4|23207.4|23177.4|0
1748305500000|2025-05-27 00:25:00|23210.6|23180.6|23210.9|23180.9|23212.3|23182.3|23209.2|23179.2|0
1748305800000|2025-05-27 00:30:00|23210.6|23180.6|23209.3|23179.3|23212.3|23182.3|23209.3|23179.3|0
1748306100000|2025-05-27 00:35:00|23209|23179|23214.7|23184.7|23217.9|23187.9|23208.7|23178.7|0
1748306400000|2025-05-27 00:40:00|23214.4|23184.4|23213.5|23183.5|23215.1|23185.1|23211.3|23181.3|0
1748306700000|2025-05-27 00:45:00|23214|23184|23258.5|23228.5|23259.1|23229.1|23214|23184|0
1748307000000|2025-05-27 00:50:00|23258.8|23228.8|23265|23235|23265.9|23235.9|23258|23228|0
1748307300000|2025-05-27 00:55:00|23264.5|23234.5|23265.6|23235.6|23265.6|23235.6|23263.3|23233.3|0
1748307600000|2025-05-27 01:00:00|23265|23235|23248.8|23218.8|23265|23235|23248.2|23218.2|0
1748307900000|2025-05-27 01:05:00|23253.8|23223.8|23235.8|23205.8|23254.8|23224.8|23235.8|23205.8|0
1748308200000|2025-05-27 01:10:00|23235.3|23205.3|23223.7|23193.7|23235.3|23205.3|23223.1|23193.1|0
1748308500000|2025-05-27 01:15:00|23223.1|23193.1|23229.8|23224.8|23260.3|23255.3|23187.8|23182.8|3684
1748308800000|2025-05-27 01:20:00|23230.8|23225.8|23202.8|23197.8|23234.8|23229.8|23190.8|23185.8|1493
1748309100000|2025-05-27 01:25:00|23203.3|23198.3|23224.8|23219.8|23228.8|23223.8|23199.8|23194.8|759
1748309400000|2025-05-27 01:30:00|23225.3|23220.3|23289.3|23284.3|23294.8|23289.8|23170.3|23165.3|6137
1748309700000|2025-05-27 01:35:00|23290.3|23285.3|23243.3|23238.3|23301.3|23296.3|23243.3|23238.3|3694
1748310000000|2025-05-27 01:40:00|23242.8|23237.8|23275.3|23270.3|23286.8|23281.8|23229.3|23224.3|2077
1748310300000|2025-05-27 01:45:00|23276.3|23271.3|23294.3|23289.3|23310.3|23305.3|23262.3|23257.3|3094
1748310600000|2025-05-27 01:50:00|23295.3|23290.3|23318.3|23313.3|23327.8|23322.8|23288.8|23283.8|2682
1748310900000|2025-05-27 01:55:00|23317.8|23312.8|23301.3|23296.3|23321.8|23316.8|23276.8|23271.8|1679
1748311200000|2025-05-27 02:00:00|23301.8|23296.8|23300.3|23295.3|23325.8|23320.8|23284.3|23279.3|2184
1748311500000|2025-05-27 02:05:00|23299.8|23294.8|23343.8|23338.8|23346.8|23341.8|23282.3|23277.3|1455
1748311800000|2025-05-27 02:10:00|23343.3|23338.3|23355.3|23350.3|23360.3|23355.3|23327.8|23322.8|1781
1748312100000|2025-05-27 02:15:00|23355.8|23350.8|23319.3|23314.3|23358.3|23353.3|23319.3|23314.3|2722
1748312400000|2025-05-27 02:20:00|23319.8|23314.8|23283.8|23278.8|23320.3|23315.3|23282.8|23277.8|1540
1748312700000|2025-05-27 02:25:00|23282.3|23277.3|23294.3|23289.3|23307.8|23302.8|23261.3|23256.3|1385
1748313000000|2025-05-27 02:30:00|23295.3|23290.3|23300.3|23295.3|23317.8|23312.8|23285.3|23280.3|1034
1748313300000|2025-05-27 02:35:00|23300.8|23295.8|23274.8|23269.8|23319.3|23314.3|23270.8|23265.8|1132
1748313600000|2025-05-27 02:40:00|23273.8|23268.8|23233.3|23228.3|23299.3|23294.3|23229.8|23224.8|2291
1748313900000|2025-05-27 02:45:00|23234.3|23229.3|23251.3|23246.3|23251.8|23246.8|23218.3|23213.3|2200
1748314200000|2025-05-27 02:50:00|23250.8|23245.8|23250.8|23245.8|23264.3|23259.3|23241.8|23236.8|1098
1748314500000|2025-05-27 02:55:00|23251.3|23246.3|23207.8|23202.8|23252.3|23247.3|23194.8|23189.8|1562
1748314800000|2025-05-27 03:00:00|23210.3|23205.3|23215.8|23210.8|23246.8|23241.8|23202.3|23197.3|1823
1748315100000|2025-05-27 03:05:00|23215.3|23210.3|23234.8|23229.8|23243.3|23238.3|23204.3|23199.3|853
1748315400000|2025-05-27 03:10:00|23232.8|23227.8|23228.8|23223.8|23243.3|23238.3|23207.8|23202.8|923
1748315700000|2025-05-27 03:15:00|23229.3|23224.3|23225.8|23220.8|23242.3|23237.3|23204.3|23199.3|1164
1748316000000|2025-05-27 03:20:00|23226.3|23221.3|23161.8|23156.8|23233.8|23228.8|23160.8|23155.8|2905
1748316300000|2025-05-27 03:25:00|23163.3|23158.3|23183.8|23178.8|23184.3|23179.3|23147.3|23142.3|1742
1748316600000|2025-05-27 03:30:00|23182.8|23177.8|23196.3|23191.3|23201.8|23196.8|23180.3|23175.3|747
1748316900000|2025-05-27 03:35:00|23195.8|23190.8|23212.3|23207.3|23231.3|23226.3|23193.8|23188.8|1334
1748317200000|2025-05-27 03:40:00|23212.8|23207.8|23200.3|23195.3|23222.3|23217.3|23196.3|23191.3|976
1748317500000|2025-05-27 03:45:00|23199.8|23194.8|23208.3|23203.3|23211.8|23206.8|23197.3|23192.3|679
1748317800000|2025-05-27 03:50:00|23207.3|23202.3|23221.8|23216.8|23222.8|23217.8|23203.8|23198.8|473
1748318100000|2025-05-27 03:55:00|23222.3|23217.3|23220.3|23215.3|23225.3|23220.3|23215.8|23210.8|594
1748318400000|2025-05-27 04:00:00|23232.6|23202.6|23235.6|23205.6|23235.6|23205.6|23229.1|23199.1|0
1748318700000|2025-05-27 04:05:00|23235.4|23205.4|23240.8|23210.8|23241.3|23211.3|23234.8|23204.8|0
1748319000000|2025-05-27 04:10:00|23240.5|23210.5|23241.1|23211.1|23242.7|23212.7|23240|23210|0
1748319300000|2025-05-27 04:15:00|23240.5|23210.5|23241.4|23211.4|23241.7|23211.7|23239.2|23209.2|0
1748319600000|2025-05-27 04:20:00|23241.2|23211.2|23242.3|23212.3|23242.4|23212.4|23240.2|23210.2|0
1748319900000|2025-05-27 04:25:00|23242.8|23212.8|23243.4|23213.4|23243.9|23213.9|23241.7|23211.7|0
1748320200000|2025-05-27 04:30:00|23242.8|23212.8|23242.8|23212.8|23243.8|23213.8|23239|23209|0
1748320500000|2025-05-27 04:35:00|23242.2|23212.2|23242.8|23212.8|23244|23214|23241.3|23211.3|0
1748320800000|2025-05-27 04:40:00|23242.5|23212.5|23244.2|23214.2|23244.2|23214.2|23242.1|23212.1|0
1748321100000|2025-05-27 04:45:00|23244|23214|23243.4|23213.4|23244|23214|23242.4|23212.4|0
1748321400000|2025-05-27 04:50:00|23243.1|23213.1|23242.3|23212.3|23243.9|23213.9|23242.3|23212.3|0
1748321700000|2025-05-27 04:55:00|23242.9|23212.9|23243.1|23213.1|23243.1|23213.1|23242.3|23212.3|7
1748322000000|2025-05-27 05:00:00|23222.8|23217.8|23225.8|23220.8|23241.3|23236.3|23208.3|23203.3|2908
1748322300000|2025-05-27 05:05:00|23224.8|23219.8|23227.3|23222.3|23257.8|23252.8|23212.3|23207.3|1445
1748322600000|2025-05-27 05:10:00|23226.3|23221.3|23231.8|23226.8|23251.8|23246.8|23221.8|23216.8|1768
1748322900000|2025-05-27 05:15:00|23231.3|23226.3|23210.3|23205.3|23231.3|23226.3|23202.3|23197.3|859
1748323200000|2025-05-27 05:20:00|23209.8|23204.8|23225.3|23220.3|23226.3|23221.3|23202.8|23197.8|1115
1748323500000|2025-05-27 05:25:00|23226.3|23221.3|23223.3|23218.3|23229.3|23224.3|23207.3|23202.3|993
1748323800000|2025-05-27 05:30:00|23223.8|23218.8|23227.3|23222.3|23255.3|23250.3|23217.3|23212.3|910
1748324100000|2025-05-27 05:35:00|23226.8|23221.8|23250.3|23245.3|23251.8|23246.8|23226.8|23221.8|1054
1748324400000|2025-05-27 05:40:00|23251.8|23246.8|23262.3|23257.3|23282.8|23277.8|23241.8|23236.8|1865
1748324700000|2025-05-27 05:45:00|23260.8|23255.8|23244.3|23239.3|23266.3|23261.3|23240.3|23235.3|1207
1748325000000|2025-05-27 05:50:00|23244.8|23239.8|23286.3|23281.3|23289.3|23284.3|23237.8|23232.8|1936
1748325300000|2025-05-27 05:55:00|23286.8|23281.8|23324.3|23319.3|23324.3|23319.3|23286.8|23281.8|1568
1748325600000|2025-05-27 06:00:00|23326.3|23321.3|23341.3|23336.3|23346.3|23341.3|23318.3|23313.3|1895
1748325900000|2025-05-27 06:05:00|23340.8|23335.8|23327.3|23322.3|23346.8|23341.8|23320.3|23315.3|1139
1748326200000|2025-05-27 06:10:00|23326.8|23321.8|23355.3|23350.3|23357.3|23352.3|23325.3|23320.3|1531
1748326500000|2025-05-27 06:15:00|23355.8|23350.8|23389.8|23384.8|23395.8|23390.8|23351.8|23346.8|2040
1748326800000|2025-05-27 06:20:00|23390.3|23385.3|23362.3|23357.3|23394.8|23389.8|23359.8|23354.8|1600
1748327100000|2025-05-27 06:25:00|23361.8|23356.8|23349.8|23344.8|23367.3|23362.3|23344.3|23339.3|870
1748327400000|2025-05-27 06:30:00|23349.3|23344.3|23332.3|23327.3|23352.3|23347.3|23317.3|23312.3|1357
1748327700000|2025-05-27 06:35:00|23332.8|23327.8|23343.3|23338.3|23348.8|23343.8|23327.3|23322.3|720
1748328000000|2025-05-27 06:40:00|23343.8|23338.8|23350.3|23345.3|23354.3|23349.3|23336.3|23331.3|796
1748328300000|2025-05-27 06:45:00|23349.8|23344.8|23362.8|23357.8|23378.3|23373.3|23349.3|23344.3|821
1748328600000|2025-05-27 06:50:00|23365.3|23360.3|23352.3|23347.3|23368.3|23363.3|23347.3|23342.3|1246
1748328900000|2025-05-27 06:55:00|23351.8|23346.8|23346.3|23341.3|23363.3|23358.3|23336.8|23331.8|1119
1748329200000|2025-05-27 07:00:00|23345.3|23340.3|23358.8|23353.8|23360.3|23355.3|23335.3|23330.3|956
1748329500000|2025-05-27 07:05:00|23357.3|23352.3|23355.3|23350.3|23368.3|23363.3|23346.3|23341.3|1030
1748329800000|2025-05-27 07:10:00|23355.8|23350.8|23361.3|23356.3|23366.3|23361.3|23344.3|23339.3|879
1748330100000|2025-05-27 07:15:00|23361.8|23356.8|23366.8|23361.8|23381.8|23376.8|23359.3|23354.3|1099
1748330400000|2025-05-27 07:20:00|23367.3|23362.3|23357.3|23352.3|23370.3|23365.3|23348.8|23343.8|916
1748330700000|2025-05-27 07:25:00|23356.8|23351.8|23350.3|23345.3|23363.3|23358.3|23342.3|23337.3|736
1748331000000|2025-05-27 07:30:00|23350.8|23345.8|23354.3|23349.3|23368.3|23363.3|23342.3|23337.3|837
1748331300000|2025-05-27 07:35:00|23354.8|23349.8|23372.8|23367.8|23372.8|23367.8|23349.8|23344.8|1127
1748331600000|2025-05-27 07:40:00|23372.3|23367.3|23373.3|23368.3|23378.8|23373.8|23369.3|23364.3|928
1748331900000|2025-05-27 07:45:00|23372.8|23367.8|23365.3|23360.3|23374.8|23369.8|23364.8|23359.8|1154
1748332200000|2025-05-27 07:50:00|23365.8|23360.8|23370.3|23365.3|23372.8|23367.8|23356.3|23351.3|1148
1748332500000|2025-05-27 07:55:00|23372.3|23367.3|23389.8|23384.8|23391.3|23386.3|23370.8|23365.8|1642
1748332800000|2025-05-27 08:00:00|23363.3|23358.3|23340.3|23335.3|23368.8|23363.8|23337.8|23332.8|1878
1748333100000|2025-05-27 08:05:00|23340.8|23335.8|23318.3|23313.3|23343.3|23338.3|23314.8|23309.8|1648
1748333400000|2025-05-27 08:10:00|23316.8|23311.8|23295.8|23290.8|23324.8|23319.8|23294.3|23289.3|14578
1748333700000|2025-05-27 08:15:00|23295.3|23290.3|23298.8|23293.8|23308.3|23303.3|23284.8|23279.8|5404
1748334000000|2025-05-27 08:20:00|23298.3|23293.3|23289.3|23284.3|23303.3|23298.3|23287.8|23282.8|758
1748334300000|2025-05-27 08:25:00|23288.8|23283.8|23279.8|23274.8|23293.3|23288.3|23279.8|23274.8|782
1748334600000|2025-05-27 08:30:00|23294.6|23264.6|23291.1|23261.1|23297.8|23267.8|23288.2|23258.2|0
1748334900000|2025-05-27 08:35:00|23290.6|23260.6|23290.4|23260.4|23293.7|23263.7|23287.3|23257.3|0
1748335200000|2025-05-27 08:40:00|23289.9|23259.9|23299.5|23269.5|23302|23272|23289.9|23259.9|0
1748335500000|2025-05-27 08:45:00|23300.1|23270.1|23293|23263|23300.9|23270.9|23292.2|23262.2|0
1748335800000|2025-05-27 08:50:00|23292.5|23262.5|23292.4|23262.4|23294|23264|23288.4|23258.4|0
1748336100000|2025-05-27 08:55:00|23292.9|23262.9|23298.3|23268.3|23298.5|23268.5|23292.4|23262.4|0
1748336400000|2025-05-27 09:00:00|23298.5|23268.5|23315.5|23285.5|23315.8|23285.8|23296|23266|0
1748336700000|2025-05-27 09:05:00|23315.8|23285.8|23323.6|23293.6|23324.2|23294.2|23314.6|23284.6|0
1748337000000|2025-05-27 09:10:00|23323.1|23293.1|23333.7|23303.7|23333.7|23303.7|23322.8|23292.8|0
1748337300000|2025-05-27 09:15:00|23309.8|23301.8|23302.3|23294.3|23316.8|23308.8|23292.8|23284.8|336
1748337600000|2025-05-27 09:20:00|23299.8|23291.8|23297.8|23289.8|23307.8|23299.8|23293.3|23285.3|146
1748337900000|2025-05-27 09:25:00|23298.3|23290.3|23315.3|23307.3|23315.8|23307.8|23296.3|23288.3|321
1748338200000|2025-05-27 09:30:00|23315.8|23307.8|23342.8|23334.8|23343.3|23335.3|23315.3|23307.3|153
1748338500000|2025-05-27 09:35:00|23342.3|23334.3|23367.8|23359.8|23370.8|23362.8|23342.3|23334.3|223
1748338800000|2025-05-27 09:40:00|23367.3|23359.3|23353.3|23345.3|23367.3|23359.3|23348.8|23340.8|104
1748339100000|2025-05-27 09:45:00|23352.8|23344.8|23363.3|23355.3|23365.3|23357.3|23352.8|23344.8|136
1748339400000|2025-05-27 09:50:00|23361.8|23353.8|23358.3|23350.3|23366.8|23358.8|23356.8|23348.8|67
1748339700000|2025-05-27 09:55:00|23356.3|23348.3|23359.8|23351.8|23359.8|23351.8|23350.8|23342.8|50
1748340000000|2025-05-27 10:00:00|23360.8|23352.8|23341.8|23333.8|23366.3|23358.3|23338.8|23330.8|109
1748340300000|2025-05-27 10:05:00|23342.8|23334.8|23339.3|23331.3|23344.8|23336.8|23327.8|23319.8|237
1748340600000|2025-05-27 10:10:00|23340.3|23332.3|23338.3|23330.3|23341.3|23333.3|23332.8|23324.8|63
1748340900000|2025-05-27 10:15:00|23337.8|23329.8|23347.8|23339.8|23349.8|23341.8|23336.3|23328.3|93
1748341200000|2025-05-27 10:20:00|23346.3|23338.3|23343.3|23335.3|23351.8|23343.8|23342.3|23334.3|12
1748341500000|2025-05-27 10:25:00|23342.8|23334.8|23346.8|23338.8|23356.8|23348.8|23342.8|23334.8|236
1748341800000|2025-05-27 10:30:00|23347.8|23339.8|23311.8|23303.8|23352.8|23344.8|23283.3|23275.3|606
1748342100000|2025-05-27 10:35:00|23313.3|23305.3|23307.8|23299.8|23320.8|23312.8|23307.3|23299.3|95
1748342400000|2025-05-27 10:40:00|23308.8|23300.8|23305.8|23297.8|23312.8|23304.8|23286.8|23278.8|134
1748342700000|2025-05-27 10:45:00|23306.3|23298.3|23307.8|23299.8|23319.3|23311.3|23302.3|23294.3|118
1748343000000|2025-05-27 10:50:00|23308.3|23300.3|23303.8|23295.8|23308.8|23300.8|23301.3|23293.3|73
1748343300000|2025-05-27 10:55:00|23303.3|23295.3|23283.3|23275.3|23303.3|23295.3|23282.3|23274.3|75
1748343600000|2025-05-27 11:00:00|23285.3|23277.3|23303.8|23295.8|23308.3|23300.3|23280.8|23272.8|215
1748343900000|2025-05-27 11:05:00|23302.8|23294.8|23311.8|23303.8|23313.8|23305.8|23294.3|23286.3|84
1748344200000|2025-05-27 11:10:00|23311.3|23303.3|23313.8|23305.8|23316.3|23308.3|23302.8|23294.8|38
1748344500000|2025-05-27 11:15:00|23314.3|23306.3|23316.3|23308.3|23319.8|23311.8|23310.8|23302.8|79
1748344800000|2025-05-27 11:20:00|23315.8|23307.8|23318.8|23310.8|23324.8|23316.8|23309.3|23301.3|36
1748345100000|2025-05-27 11:25:00|23319.3|23311.3|23324.3|23316.3|23326.8|23318.8|23318.8|23310.8|11
1748345400000|2025-05-27 11:30:00|23323.8|23315.8|23330.8|23322.8|23333.8|23325.8|23322.8|23314.8|21
1748345700000|2025-05-27 11:35:00|23330.3|23322.3|23332.8|23324.8|23336.8|23328.8|23327.3|23319.3|42
1748346000000|2025-05-27 11:40:00|23332.3|23324.3|23321.3|23313.3|23333.3|23325.3|23319.3|23311.3|51
1748346300000|2025-05-27 11:45:00|23320.8|23312.8|23309.3|23301.3|23321.3|23313.3|23309.3|23301.3|57
1748346600000|2025-05-27 11:50:00|23308.8|23300.8|23319.8|23311.8|23323.8|23315.8|23307.8|23299.8|76
1748346900000|2025-05-27 11:55:00|23319.3|23311.3|23319.3|23311.3|23335.3|23327.3|23314.8|23306.8|169
1748347200000|2025-05-27 12:00:00|23318.8|23310.8|23319.8|23311.8|23325.8|23317.8|23307.3|23299.3|85
1748347500000|2025-05-27 12:05:00|23320.3|23312.3|23315.8|23307.8|23321.3|23313.3|23308.3|23300.3|17
1748347800000|2025-05-27 12:10:00|23316.3|23308.3|23316.8|23308.8|23316.8|23308.8|23308.8|23300.8|16
1748348100000|2025-05-27 12:15:00|23316.3|23308.3|23309.8|23301.8|23327.3|23319.3|23306.8|23298.8|221
1748348400000|2025-05-27 12:20:00|23310.3|23302.3|23332.3|23324.3|23334.3|23326.3|23310.3|23302.3|72
1748348700000|2025-05-27 12:25:00|23332.8|23324.8|23323.8|23315.8|23340.3|23332.3|23322.3|23314.3|92
1748349000000|2025-05-27 12:30:00|23324.3|23316.3|23306.3|23298.3|23325.8|23317.8|23305.8|23297.8|403
1748349300000|2025-05-27 12:35:00|23306.8|23298.8|23326.3|23318.3|23327.8|23319.8|23305.3|23297.3|193
1748349600000|2025-05-27 12:40:00|23325.8|23317.8|23323.8|23315.8|23327.8|23319.8|23318.8|23310.8|21
1748349900000|2025-05-27 12:45:00|23324.3|23316.3|23324.8|23316.8|23327.8|23319.8|23321.8|23313.8|274
1748350200000|2025-05-27 12:50:00|23325.3|23317.3|23316.8|23308.8|23328.3|23320.3|23314.3|23306.3|439
1748350500000|2025-05-27 12:55:00|23317.3|23309.3|23335.3|23327.3|23336.3|23328.3|23316.8|23308.8|182
1748350800000|2025-05-27 13:00:00|23335.8|23327.8|23341.8|23333.8|23363.3|23355.3|23335.8|23327.8|330
1748351100000|2025-05-27 13:05:00|23342.3|23334.3|23349.3|23341.3|23354.3|23346.3|23338.8|23330.8|87
1748351400000|2025-05-27 13:10:00|23349.8|23341.8|23340.8|23332.8|23360.3|23352.3|23337.8|23329.8|138
1748351700000|2025-05-27 13:15:00|23340.3|23332.3|23341.8|23333.8|23344.8|23336.8|23333.8|23325.8|53
1748352000000|2025-05-27 13:20:00|23342.3|23334.3|23341.3|23333.3|23348.3|23340.3|23340.3|23332.3|50
1748352300000|2025-05-27 13:25:00|23340.8|23332.8|23327.3|23319.3|23343.8|23335.8|23325.8|23317.8|152
1748352600000|2025-05-27 13:30:00|23327.8|23319.8|23304.8|23296.8|23336.8|23328.8|23299.8|23291.8|465
1748352900000|2025-05-27 13:35:00|23301.8|23293.8|23304.3|23296.3|23304.8|23296.8|23288.8|23280.8|263
1748353200000|2025-05-27 13:40:00|23303.8|23295.8|23305.8|23297.8|23314.3|23306.3|23289.3|23281.3|242
1748353500000|2025-05-27 13:45:00|23305.3|23297.3|23297.8|23289.8|23322.3|23314.3|23292.3|23284.3|110
1748353800000|2025-05-27 13:50:00|23298.3|23290.3|23329.3|23321.3|23330.3|23322.3|23297.3|23289.3|121
1748354100000|2025-05-27 13:55:00|23327.8|23319.8|23341.3|23333.3|23346.8|23338.8|23327.3|23319.3|148
1748354400000|2025-05-27 14:00:00|23340.8|23332.8|23336.8|23328.8|23352.8|23344.8|23336.8|23328.8|161
1748354700000|2025-05-27 14:05:00|23335.8|23327.8|23335.8|23327.8|23348.3|23340.3|23332.3|23324.3|107
1748355000000|2025-05-27 14:10:00|23335.3|23327.3|23338.8|23330.8|23341.8|23333.8|23327.3|23319.3|75
1748355300000|2025-05-27 14:15:00|23339.3|23331.3|23351.3|23343.3|23354.8|23346.8|23338.3|23330.3|54
1748355600000|2025-05-27 14:20:00|23350.8|23342.8|23357.8|23349.8|23361.3|23353.3|23347.8|23339.8|226
1748355900000|2025-05-27 14:25:00|23356.3|23348.3|23329.3|23321.3|23357.3|23349.3|23328.8|23320.8|196
1748356200000|2025-05-27 14:30:00|23328.8|23320.8|23332.8|23324.8|23336.3|23328.3|23322.8|23314.8|84
1748356500000|2025-05-27 14:35:00|23332.3|23324.3|23333.8|23325.8|23335.3|23327.3|23324.8|23316.8|69
1748356800000|2025-05-27 14:40:00|23334.3|23326.3|23344.8|23336.8|23348.3|23340.3|23328.3|23320.3|100
1748357100000|2025-05-27 14:45:00|23344.3|23336.3|23343.8|23335.8|23352.8|23344.8|23337.8|23329.8|46
1748357400000|2025-05-27 14:50:00|23344.3|23336.3|23328.3|23320.3|23347.3|23339.3|23326.3|23318.3|79
1748357700000|2025-05-27 14:55:00|23327.8|23319.8|23323.8|23315.8|23338.8|23330.8|23322.3|23314.3|165
1748358000000|2025-05-27 15:00:00|23324.8|23316.8|23317.3|23309.3|23327.8|23319.8|23313.3|23305.3|322
1748358300000|2025-05-27 15:05:00|23317.8|23309.8|23317.8|23309.8|23326.3|23318.3|23314.8|23306.8|77
1748358600000|2025-05-27 15:10:00|23318.3|23310.3|23315.3|23307.3|23320.3|23312.3|23304.8|23296.8|151
1748358900000|2025-05-27 15:15:00|23314.3|23306.3|23302.3|23294.3|23314.3|23306.3|23300.3|23292.3|109
1748359200000|2025-05-27 15:20:00|23303.3|23295.3|23302.3|23294.3|23306.3|23298.3|23294.3|23286.3|129
1748359500000|2025-05-27 15:25:00|23301.8|23293.8|23301.3|23293.3|23310.3|23302.3|23298.8|23290.8|188
1748359800000|2025-05-27 15:30:00|23300.8|23292.8|23299.3|23291.3|23302.8|23294.8|23294.8|23286.8|79
1748360100000|2025-05-27 15:35:00|23298.8|23290.8|23303.8|23295.8|23305.3|23297.3|23296.8|23288.8|108
1748360400000|2025-05-27 15:40:00|23303.3|23295.3|23304.3|23296.3|23307.8|23299.8|23300.8|23292.8|62
1748360700000|2025-05-27 15:45:00|23304.8|23296.8|23302.8|23294.8|23309.3|23301.3|23299.8|23291.8|76
1748361000000|2025-05-27 15:50:00|23303.3|23295.3|23307.8|23299.8|23308.8|23300.8|23295.3|23287.3|50
1748361300000|2025-05-27 15:55:00|23308.3|23300.3|23301.8|23293.8|23309.3|23301.3|23300.3|23292.3|35
1748361600000|2025-05-27 16:00:00|23302.3|23294.3|23314.8|23306.8|23318.3|23310.3|23300.8|23292.8|61
1748361900000|2025-05-27 16:05:00|23315.3|23307.3|23325.3|23317.3|23327.8|23319.8|23311.8|23303.8|262
1748362200000|2025-05-27 16:10:00|23325.8|23317.8|23324.3|23316.3|23333.8|23325.8|23324.3|23316.3|103
1748362500000|2025-05-27 16:15:00|23323.8|23315.8|23325.3|23317.3|23327.3|23319.3|23318.8|23310.8|22
1748362800000|2025-05-27 16:20:00|23324.8|23316.8|23330.3|23322.3|23332.3|23324.3|23324.3|23316.3|176
1748363100000|2025-05-27 16:25:00|23330.8|23322.8|23328.8|23320.8|23333.8|23325.8|23324.8|23316.8|52
1748363400000|2025-05-27 16:30:00|23328.3|23320.3|23328.3|23320.3|23333.8|23325.8|23327.3|23319.3|13
1748363700000|2025-05-27 16:35:00|23328.8|23320.8|23325.8|23317.8|23330.3|23322.3|23319.3|23311.3|20
1748364000000|2025-05-27 16:40:00|23326.3|23318.3|23326.8|23318.8|23330.8|23322.8|23319.8|23311.8|10
1748364300000|2025-05-27 16:45:00|23326.3|23318.3|23316.8|23308.8|23327.3|23319.3|23315.8|23307.8|24
1748364600000|2025-05-27 16:50:00|23316.3|23308.3|23323.3|23315.3|23324.3|23316.3|23314.3|23306.3|17
1748364900000|2025-05-27 16:55:00|23322.3|23314.3|23312.8|23304.8|23323.3|23315.3|23311.8|23303.8|13
1748365200000|2025-05-27 17:00:00|23313.3|23305.3|23319.8|23311.8|23321.8|23313.8|23310.8|23302.8|23
1748365500000|2025-05-27 17:05:00|23319.3|23311.3|23318.3|23310.3|23323.3|23315.3|23316.8|23308.8|18
1748365800000|2025-05-27 17:10:00|23318.8|23310.8|23315.3|23307.3|23319.3|23311.3|23315.3|23307.3|15
1748366100000|2025-05-27 17:15:00|23314.8|23306.8|23312.8|23304.8|23315.8|23307.8|23309.3|23301.3|17
1748366400000|2025-05-27 17:20:00|23312.3|23304.3|23304.3|23296.3|23313.3|23305.3|23303.3|23295.3|47
1748366700000|2025-05-27 17:25:00|23303.8|23295.8|23296.3|23288.3|23304.3|23296.3|23294.8|23286.8|43
1748367000000|2025-05-27 17:30:00|23295.8|23287.8|23300.3|23292.3|23300.8|23292.8|23291.3|23283.3|65
1748367300000|2025-05-27 17:35:00|23299.8|23291.8|23297.8|23289.8|23302.3|23294.3|23292.8|23284.8|30
1748367600000|2025-05-27 17:40:00|23297.3|23289.3|23311.8|23303.8|23313.8|23305.8|23297.3|23289.3|17
1748367900000|2025-05-27 17:45:00|23311.3|23303.3|23313.8|23305.8|23315.8|23307.8|23305.8|23297.8|9
1748368200000|2025-05-27 17:50:00|23314.3|23306.3|23311.8|23303.8|23316.3|23308.3|23308.3|23300.3|48
1748368500000|2025-05-27 17:55:00|23312.3|23304.3|23316.3|23308.3|23319.8|23311.8|23312.3|23304.3|128
1748368800000|2025-05-27 18:00:00|23316.8|23308.8|23317.8|23309.8|23322.8|23314.8|23314.8|23306.8|10
1748369100000|2025-05-27 18:05:00|23317.3|23309.3|23316.3|23308.3|23318.8|23310.8|23310.8|23302.8|13
1748369400000|2025-05-27 18:10:00|23316.8|23308.8|23325.8|23317.8|23326.8|23318.8|23315.8|23307.8|12
1748369700000|2025-05-27 18:15:00|23326.3|23318.3|23321.3|23313.3|23327.8|23319.8|23320.8|23312.8|48
1748370000000|2025-05-27 18:20:00|23320.8|23312.8|23323.3|23315.3|23324.3|23316.3|23316.8|23308.8|18
1748370300000|2025-05-27 18:25:00|23322.8|23314.8|23321.8|23313.8|23325.8|23317.8|23319.8|23311.8|81
1748370600000|2025-05-27 18:30:00|23321.3|23313.3|23329.8|23321.8|23330.3|23322.3|23320.8|23312.8|258
1748370900000|2025-05-27 18:35:00|23329.3|23321.3|23333.3|23325.3|23333.3|23325.3|23326.3|23318.3|120
1748371200000|2025-05-27 18:40:00|23332.8|23324.8|23329.3|23321.3|23333.3|23325.3|23328.8|23320.8|105
1748371500000|2025-05-27 18:45:00|23329.8|23321.8|23331.3|23323.3|23332.8|23324.8|23328.8|23320.8|30
1748371800000|2025-05-27 18:50:00|23330.8|23322.8|23329.3|23321.3|23332.3|23324.3|23323.8|23315.8|23
1748372100000|2025-05-27 18:55:00|23329.8|23321.8|23337.7|23307.7|23338.2|23323.3|23326.8|23307.7|51
1748372400000|2025-05-27 19:00:00|23336.6|23306.6|23339.8|23309.8|23342|23312|23333.1|23303.1|0
1748372700000|2025-05-27 19:05:00|23339.3|23309.3|23343.6|23313.6|23347.2|23317.2|23338.2|23308.2|0
1748373000000|2025-05-27 19:10:00|23343.1|23313.1|23339.7|23309.7|23344|23314|23337|23307|0
1748373300000|2025-05-27 19:15:00|23339.1|23309.1|23341.6|23311.6|23341.6|23311.6|23336.4|23306.4|0
1748373600000|2025-05-27 19:20:00|23342.1|23312.1|23342.6|23312.6|23345.3|23315.3|23338|23308|0
1748373900000|2025-05-27 19:25:00|23342.1|23312.1|23336.7|23306.7|23342.1|23312.1|23336.7|23306.7|0
1748374200000|2025-05-27 19:30:00|23336.4|23306.4|23338.9|23308.9|23338.9|23308.9|23329.3|23299.3|0
1748374500000|2025-05-27 19:35:00|23339.4|23309.4|23338.9|23308.9|23340.5|23310.5|23331.6|23301.6|0
1748374800000|2025-05-27 19:40:00|23339.4|23309.4|23342.3|23312.3|23345.5|23315.5|23336.2|23306.2|0
1748375100000|2025-05-27 19:45:00|23341.8|23311.8|23333.5|23303.5|23342.3|23312.3|23332.6|23302.6|0
1748375400000|2025-05-27 19:50:00|23334.6|23304.6|23341.8|23311.8|23345|23315|23331.4|23301.4|0
1748375700000|2025-05-27 19:55:00|23341.3|23311.3|23358.5|23328.5|23359.3|23329.3|23340.6|23310.6|0
1748376000000|2025-05-27 20:00:00|23359.1|23329.1|23352|23322|23363.1|23333.1|23351.3|23321.3|0
1748376300000|2025-05-27 20:05:00|23352.5|23322.5|23366.8|23336.8|23368.6|23338.6|23350.7|23320.7|0
1748376600000|2025-05-27 20:10:00|23365.7|23335.7|23367.6|23337.6|23372.5|23342.5|23363.7|23333.7|0
1748376900000|2025-05-27 20:15:00|23368.1|23338.1|23373.3|23343.3|23373.9|23343.9|23367.5|23337.5|0
1748377200000|2025-05-27 20:20:00|23372.7|23342.7|23370.2|23340.2|23372.7|23342.7|23367.7|23337.7|0
1748377500000|2025-05-27 20:25:00|23369.6|23339.6|23365.9|23335.9|23370.8|23340.8|23365.9|23335.9|0
1748377800000|2025-05-27 20:30:00|23366.4|23336.4|23365.9|23335.9|23367.1|23337.1|23364|23334|0
1748378100000|2025-05-27 20:35:00|23366.4|23336.4|23367.7|23337.7|23368.3|23338.3|23365.9|23335.9|0
1748378400000|2025-05-27 20:40:00|23367.1|23337.1|23370.1|23340.1|23370.1|23340.1|23366.4|23336.4|0
1748378700000|2025-05-27 20:45:00|23369.6|23339.6|23371.8|23341.8|23372.6|23342.6|23368.9|23338.9|0
1748379000000|2025-05-27 20:50:00|23372.3|23342.3|23373.1|23343.1|23373.7|23343.7|23369.9|23339.9|0
1748379300000|2025-05-27 20:55:00|23372.5|23342.5|23371|23341|23373.7|23343.7|23371|23341|0
1748379600000|2025-05-27 21:00:00|23371.5|23341.5|23371.7|23341.7|23371.7|23341.7|23371.5|23341.5|0
1748379900000|2025-05-27 21:05:00|23372.7|23342.7|23371.5|23341.5|23372.7|23342.7|23371.5|23341.5|0
1748380200000|2025-05-27 21:10:00|23372.3|23342.3|23375.2|23345.2|23375.2|23345.2|23372.3|23342.3|0
1748380500000|2025-05-27 21:15:00|23374.3|23344.3|23375.2|23345.2|23375.2|23345.2|23372.8|23342.8|0
1748380800000|2025-05-27 21:20:00|23375.3|23345.3|23377.8|23347.8|23378.7|23348.7|23373.4|23343.4|0
1748381100000|2025-05-27 21:25:00|23377.9|23347.9|23379.2|23349.2|23379.5|23349.5|23377.6|23347.6|0
1748381400000|2025-05-27 21:30:00|23379.3|23349.3|23378.7|23348.7|23379.4|23349.4|23378.7|23348.7|0
1748381700000|2025-05-27 21:35:00|23378.6|23348.6|23378.1|23348.1|23378.8|23348.8|23377.7|23347.7|0
1748382000000|2025-05-27 21:40:00|23377.7|23347.7|23375.9|23345.9|23378.1|23348.1|23375.7|23345.7|0
1748382300000|2025-05-27 21:45:00|23376|23346|23374.1|23344.1|23376.2|23346.2|23374.1|23344.1|0
1748382600000|2025-05-27 21:50:00|23373.4|23343.4|23374.4|23344.4|23375.5|23345.5|23373.3|23343.3|0
1748382900000|2025-05-27 21:55:00|23374.5|23344.5|23381|23351|23381.5|23351.5|23374.2|23344.2|0
1748383200000|2025-05-27 22:00:00|23377.9|23347.9|23372.2|23342.2|23377.9|23347.9|23371|23341|0
1748383500000|2025-05-27 22:05:00|23372.7|23342.7|23365.3|23335.3|23373.4|23343.4|23363.8|23333.8|0
1748383800000|2025-05-27 22:10:00|23365.6|23335.6|23363.1|23333.1|23366.2|23336.2|23361.9|23331.9|0
1748384100000|2025-05-27 22:15:00|23363.7|23333.7|23364.4|23334.4|23369.3|23339.3|23363.7|23333.7|0
1748384400000|2025-05-27 22:20:00|23364.1|23334.1|23366.9|23336.9|23367.5|23337.5|23361.9|23331.9|0
1748384700000|2025-05-27 22:25:00|23367.7|23337.7|23366.9|23336.9|23368.2|23338.2|23366.3|23336.3|0
1748385000000|2025-05-27 22:30:00|23366.4|23336.4|23362.4|23332.4|23366.4|23336.4|23362.4|23332.4|0
1748385300000|2025-05-27 22:35:00|23362.9|23332.9|23387.9|23357.9|23387.9|23357.9|23362.7|23332.7|0
1748385600000|2025-05-27 22:40:00|23388.5|23358.5|23387.3|23357.3|23388.6|23358.6|23386.7|23356.7|0
1748385900000|2025-05-27 22:45:00|23386.8|23356.8|23383.2|23353.2|23389|23359|23382.8|23352.8|0
1748386200000|2025-05-27 22:50:00|23383.7|23353.7|23385|23355|23385.6|23355.6|23381.9|23351.9|0
1748386500000|2025-05-27 22:55:00|23384.5|23354.5|23387.5|23357.5|23388.1|23358.1|23383.8|23353.8|0
1748386800000|2025-05-27 23:00:00|23386.9|23356.9|23385.7|23355.7|23388.1|23358.1|23385|23355|0
1748387100000|2025-05-27 23:05:00|23385.4|23355.4|23387.4|23357.4|23388.1|23358.1|23385.1|23355.1|0
1748387400000|2025-05-27 23:10:00|23388.5|23358.5|23388.6|23358.6|23389.3|23359.3|23388.1|23358.1|0
1748387700000|2025-05-27 23:15:00|23389.2|23359.2|23391.2|23361.2|23393.7|23363.7|23388.1|23358.1|0
1748388000000|2025-05-27 23:20:00|23391|23361|23385.7|23355.7|23392.2|23362.2|23384.8|23354.8|0
1748388300000|2025-05-27 23:25:00|23385.4|23355.4|23384.3|23354.3|23387|23357|23383.8|23353.8|0
1748388600000|2025-05-27 23:30:00|23384.9|23354.9|23389.9|23359.9|23389.9|23359.9|23383.4|23353.4|0
1748388900000|2025-05-27 23:35:00|23390.2|23360.2|23393.9|23363.9|23394.1|23364.1|23389.6|23359.6|0
1748389200000|2025-05-27 23:40:00|23393.4|23363.4|23392.7|23362.7|23393.4|23363.4|23391.1|23361.1|0
1748389500000|2025-05-27 23:45:00|23392.2|23362.2|23389.6|23359.6|23393.3|23363.3|23389.6|23359.6|0
1748389800000|2025-05-27 23:50:00|23389.7|23359.7|23391|23361|23392.3|23362.3|23387.9|23357.9|0
1748390100000|2025-05-27 23:55:00|23390.7|23360.7|23387.1|23357.1|23393.8|23363.8|23387.1|23357.1|0
1748390400000|2025-05-28 00:00:00|23387|23357|23383.5|23353.5|23387|23357|23381.4|23351.4|0
1748390700000|2025-05-28 00:05:00|23355.1|23325.1|23353.9|23323.9|23357.3|23327.3|23352.3|23322.3|0
1748391000000|2025-05-28 00:10:00|23353.6|23323.6|23352.4|23322.4|23353.9|23323.9|23350.8|23320.8|0
1748391300000|2025-05-28 00:15:00|23352.1|23322.1|23352.7|23322.7|23353.2|23323.2|23348.7|23318.7|0
1748391600000|2025-05-28 00:20:00|23352.4|23322.4|23354.6|23324.6|23356.8|23326.8|23351.9|23321.9|0
1748391900000|2025-05-28 00:25:00|23354.3|23324.3|23351.6|23321.6|23355.4|23325.4|23351.1|23321.1|0
1748392200000|2025-05-28 00:30:00|23352.2|23322.2|23353|23323|23353.5|23323.5|23351.1|23321.1|0
1748392500000|2025-05-28 00:35:00|23353.5|23323.5|23352.7|23322.7|23354.3|23324.3|23351.6|23321.6|0
1748392800000|2025-05-28 00:40:00|23352.8|23322.8|23352.5|23322.5|23353.2|23323.2|23351.1|23321.1|0
1748393100000|2025-05-28 00:45:00|23352.2|23322.2|23350|23320|23353.8|23323.8|23350|23320|0
1748393400000|2025-05-28 00:50:00|23350.3|23320.3|23339.6|23309.6|23354.9|23324.9|23339.1|23309.1|0
1748393700000|2025-05-28 00:55:00|23339.1|23309.1|23338.5|23308.5|23340.3|23310.3|23338.2|23308.2|0
1748394000000|2025-05-28 01:00:00|23339.1|23309.1|23351|23321|23351.5|23321.5|23338.5|23308.5|0
1748394300000|2025-05-28 01:05:00|23341|23311|23338.9|23308.9|23341|23311|23331.6|23301.6|0
1748394600000|2025-05-28 01:10:00|23338.4|23308.4|23334.4|23304.4|23338.7|23308.7|23334.3|23304.3|0
1748394900000|2025-05-28 01:15:00|23333.9|23303.9|23368.8|23363.8|23373.3|23368.3|23329.8|23303.9|2211
1748395200000|2025-05-28 01:20:00|23370.3|23365.3|23371.3|23366.3|23385.8|23380.8|23358.3|23353.3|1287
1748395500000|2025-05-28 01:25:00|23373.8|23368.8|23374.8|23369.8|23378.8|23373.8|23364.3|23359.3|1278
1748395800000|2025-05-28 01:30:00|23383.8|23378.8|23426.3|23421.3|23437.3|23432.3|23380.8|23375.8|3858
1748396100000|2025-05-28 01:35:00|23426.8|23421.8|23410.8|23405.8|23442.8|23437.8|23406.8|23401.8|3256
1748396400000|2025-05-28 01:40:00|23409.8|23404.8|23379.8|23374.8|23424.8|23419.8|23362.8|23357.8|4396
1748396700000|2025-05-28 01:45:00|23380.3|23375.3|23349.8|23344.8|23381.3|23376.3|23345.3|23340.3|2283
1748397000000|2025-05-28 01:50:00|23348.8|23343.8|23386.8|23381.8|23390.8|23385.8|23344.8|23339.8|2035
1748397300000|2025-05-28 01:55:00|23386.3|23381.3|23386.8|23381.8|23397.8|23392.8|23358.8|23353.8|1135
1748397600000|2025-05-28 02:00:00|23386.3|23381.3|23310.3|23305.3|23386.3|23381.3|23309.8|23304.8|1749
1748397900000|2025-05-28 02:05:00|23311.3|23306.3|23311.8|23306.8|23316.8|23311.8|23280.8|23275.8|1602
1748398200000|2025-05-28 02:10:00|23311.3|23306.3|23291.8|23286.8|23328.3|23323.3|23286.3|23281.3|1237
1748398500000|2025-05-28 02:15:00|23292.3|23287.3|23256.3|23251.3|23295.3|23290.3|23253.8|23248.8|986
1748398800000|2025-05-28 02:20:00|23255.8|23250.8|23258.3|23253.3|23278.8|23273.8|23250.3|23245.3|968
1748399100000|2025-05-28 02:25:00|23257.8|23252.8|23248.8|23243.8|23275.3|23270.3|23245.3|23240.3|787
1748399400000|2025-05-28 02:30:00|23246.8|23241.8|23257.3|23252.3|23266.3|23261.3|23238.3|23233.3|816
1748399700000|2025-05-28 02:35:00|23256.8|23251.8|23266.8|23261.8|23279.8|23274.8|23254.3|23249.3|778
1748400000000|2025-05-28 02:40:00|23267.3|23262.3|23295.8|23290.8|23297.3|23292.3|23261.3|23256.3|926
1748400300000|2025-05-28 02:45:00|23296.3|23291.3|23296.3|23291.3|23296.8|23291.8|23265.3|23260.3|557
1748400600000|2025-05-28 02:50:00|23296.8|23291.8|23290.3|23285.3|23308.8|23303.8|23282.8|23277.8|1152
1748400900000|2025-05-28 02:55:00|23290.8|23285.8|23273.8|23268.8|23296.8|23291.8|23261.3|23256.3|592
1748401200000|2025-05-28 03:00:00|23274.3|23269.3|23244.3|23239.3|23276.3|23271.3|23241.8|23236.8|536
1748401500000|2025-05-28 03:05:00|23244.8|23239.8|23249.8|23244.8|23264.8|23259.8|23229.8|23224.8|816
1748401800000|2025-05-28 03:10:00|23250.8|23245.8|23233.8|23228.8|23262.3|23257.3|23230.8|23225.8|589
1748402100000|2025-05-28 03:15:00|23232.8|23227.8|23215.8|23210.8|23254.8|23249.8|23214.8|23209.8|765
1748402400000|2025-05-28 03:20:00|23215.3|23210.3|23234.8|23229.8|23239.3|23234.3|23201.8|23196.8|749
1748402700000|2025-05-28 03:25:00|23235.3|23230.3|23239.8|23234.8|23240.8|23235.8|23215.8|23210.8|362
1748403000000|2025-05-28 03:30:00|23239.3|23234.3|23219.3|23214.3|23244.3|23239.3|23216.3|23211.3|394
1748403300000|2025-05-28 03:35:00|23220.8|23215.8|23217.8|23212.8|23224.3|23219.3|23207.3|23202.3|661
1748403600000|2025-05-28 03:40:00|23218.3|23213.3|23204.3|23199.3|23219.3|23214.3|23201.3|23196.3|302
1748403900000|2025-05-28 03:45:00|23203.3|23198.3|23210.3|23205.3|23218.3|23213.3|23197.8|23192.8|449
1748404200000|2025-05-28 03:50:00|23209.3|23204.3|23212.8|23207.8|23215.3|23210.3|23201.3|23196.3|279
1748404500000|2025-05-28 03:55:00|23212.3|23207.3|23220.3|23215.3|23232.3|23227.3|23210.3|23205.3|528
1748404800000|2025-05-28 04:00:00|23230.8|23200.8|23231.9|23201.9|23232.2|23202.2|23229.5|23199.5|0
1748405100000|2025-05-28 04:05:00|23232|23202|23230.8|23200.8|23232.2|23202.2|23230.8|23200.8|0
1748405400000|2025-05-28 04:10:00|23230.3|23200.3|23232.2|23202.2|23232.2|23202.2|23229.2|23199.2|0
1748405700000|2025-05-28 04:15:00|23232.7|23202.7|23230.5|23200.5|23232.7|23202.7|23230.2|23200.2|0
1748406000000|2025-05-28 04:20:00|23230.8|23200.8|23229.7|23199.7|23231|23201|23229.7|23199.7|0
1748406300000|2025-05-28 04:25:00|23229.9|23199.9|23229.7|23199.7|23230.4|23200.4|23229.4|23199.4|0
1748406600000|2025-05-28 04:30:00|23230.2|23200.2|23230.2|23200.2|23231|23201|23229.4|23199.4|0
1748406900000|2025-05-28 04:35:00|23229.9|23199.9|23227.8|23197.8|23230.2|23200.2|23227.5|23197.5|0
1748407200000|2025-05-28 04:40:00|23227.5|23197.5|23228.7|23198.7|23229.4|23199.4|23226.7|23196.7|0
1748407500000|2025-05-28 04:45:00|23228.9|23198.9|23226.7|23196.7|23228.9|23198.9|23226.4|23196.4|0
1748407800000|2025-05-28 04:50:00|23226.2|23196.2|23228.3|23198.3|23228.9|23198.9|23226.2|23196.2|0
1748408100000|2025-05-28 04:55:00|23227.8|23197.8|23226.4|23196.4|23228.1|23198.1|23225.9|23195.9|10
1748408400000|2025-05-28 05:00:00|23219.8|23214.8|23215.8|23210.8|23219.8|23214.8|23183.8|23178.8|961
1748408700000|2025-05-28 05:05:00|23220.3|23215.3|23233.3|23228.3|23234.3|23229.3|23201.8|23196.8|483
1748409000000|2025-05-28 05:10:00|23232.8|23227.8|23251.8|23246.8|23252.3|23247.3|23224.8|23219.8|736
1748409300000|2025-05-28 05:15:00|23250.3|23245.3|23256.3|23251.3|23258.3|23253.3|23239.3|23234.3|554
1748409600000|2025-05-28 05:20:00|23256.8|23251.8|23251.8|23246.8|23259.8|23254.8|23239.8|23234.8|1213
1748409900000|2025-05-28 05:25:00|23252.3|23247.3|23248.8|23243.8|23256.3|23251.3|23235.8|23230.8|563
1748410200000|2025-05-28 05:30:00|23247.8|23242.8|23240.8|23235.8|23265.3|23260.3|23234.3|23229.3|397
1748410500000|2025-05-28 05:35:00|23241.3|23236.3|23196.3|23191.3|23242.3|23237.3|23195.3|23190.3|878
1748410800000|2025-05-28 05:40:00|23197.3|23192.3|23194.3|23189.3|23206.3|23201.3|23189.8|23184.8|1037
1748411100000|2025-05-28 05:45:00|23194.8|23189.8|23166.8|23161.8|23194.8|23189.8|23155.3|23150.3|1265
1748411400000|2025-05-28 05:50:00|23166.3|23161.3|23190.3|23185.3|23190.8|23185.8|23162.8|23157.8|667
1748411700000|2025-05-28 05:55:00|23189.8|23184.8|23191.8|23186.8|23196.3|23191.3|23171.8|23166.8|934
1748412000000|2025-05-28 06:00:00|23192.8|23187.8|23157.8|23152.8|23198.3|23193.3|23148.3|23143.3|612
1748412300000|2025-05-28 06:05:00|23158.3|23153.3|23164.8|23159.8|23170.8|23165.8|23155.8|23150.8|337
1748412600000|2025-05-28 06:10:00|23164.3|23159.3|23162.3|23157.3|23179.8|23174.8|23159.3|23154.3|241
1748412900000|2025-05-28 06:15:00|23161.8|23156.8|23165.3|23160.3|23170.3|23165.3|23139.8|23134.8|441
1748413200000|2025-05-28 06:20:00|23165.8|23160.8|23179.8|23174.8|23184.8|23179.8|23165.3|23160.3|374
1748413500000|2025-05-28 06:25:00|23180.3|23175.3|23196.3|23191.3|23196.8|23191.8|23175.3|23170.3|1118
1748413800000|2025-05-28 06:30:00|23194.3|23189.3|23193.8|23188.8|23198.3|23193.3|23184.8|23179.8|371
1748414100000|2025-05-28 06:35:00|23193.3|23188.3|23171.8|23166.8|23200.3|23195.3|23169.8|23164.8|607
1748414400000|2025-05-28 06:40:00|23171.3|23166.3|23178.3|23173.3|23179.3|23174.3|23168.3|23163.3|1051
1748414700000|2025-05-28 06:45:00|23177.8|23172.8|23196.3|23191.3|23196.8|23191.8|23174.3|23169.3|430
1748415000000|2025-05-28 06:50:00|23196.8|23191.8|23193.8|23188.8|23199.3|23194.3|23188.8|23183.8|657
1748415300000|2025-05-28 06:55:00|23194.3|23189.3|23184.8|23179.8|23196.8|23191.8|23180.3|23175.3|519
1748415600000|2025-05-28 07:00:00|23184.3|23179.3|23239.8|23234.8|23242.8|23237.8|23184.3|23179.3|851
1748415900000|2025-05-28 07:05:00|23237.3|23232.3|23243.8|23238.8|23259.3|23254.3|23237.3|23232.3|486
1748416200000|2025-05-28 07:10:00|23244.3|23239.3|23242.8|23237.8|23246.8|23241.8|23230.8|23225.8|489
1748416500000|2025-05-28 07:15:00|23243.3|23238.3|23227.8|23222.8|23244.8|23239.8|23219.3|23214.3|517
1748416800000|2025-05-28 07:20:00|23228.3|23223.3|23236.8|23231.8|23240.3|23235.3|23222.3|23217.3|566
1748417100000|2025-05-28 07:25:00|23236.3|23231.3|23219.8|23214.8|23236.8|23231.8|23216.3|23211.3|534
1748417400000|2025-05-28 07:30:00|23219.3|23214.3|23219.8|23214.8|23226.3|23221.3|23209.3|23204.3|552
1748417700000|2025-05-28 07:35:00|23220.3|23215.3|23211.3|23206.3|23223.8|23218.8|23210.8|23205.8|615
1748418000000|2025-05-28 07:40:00|23211.8|23206.8|23227.8|23222.8|23232.8|23227.8|23210.8|23205.8|574
1748418300000|2025-05-28 07:45:00|23228.3|23223.3|23233.8|23228.8|23236.8|23231.8|23223.8|23218.8|502
1748418600000|2025-05-28 07:50:00|23233.3|23228.3|23211.8|23206.8|23235.8|23230.8|23206.3|23201.3|1002
1748418900000|2025-05-28 07:55:00|23211.3|23206.3|23195.8|23190.8|23218.8|23213.8|23195.8|23190.8|774
1748419200000|2025-05-28 08:00:00|23195.1|23190.1|23225.6|23220.6|23228.1|23223.1|23186.1|23181.1|679
1748419500000|2025-05-28 08:05:00|23223.6|23218.6|23221.6|23216.6|23244.6|23239.6|23210.6|23205.6|1009
1748419800000|2025-05-28 08:10:00|23221.1|23216.1|23210.1|23205.1|23222.6|23217.6|23192.6|23187.6|2831
1748420100000|2025-05-28 08:15:00|23209.6|23204.6|23202.1|23197.1|23212.1|23207.1|23196.1|23191.1|1771
1748420400000|2025-05-28 08:20:00|23202.6|23197.6|23215.6|23210.6|23217.1|23212.1|23199.1|23194.1|2534
1748420700000|2025-05-28 08:25:00|23216.1|23211.1|23226.6|23221.6|23231.6|23226.6|23209.1|23204.1|459
1748421000000|2025-05-28 08:30:00|23240.3|23210.3|23241.9|23211.9|23243|23213|23237.6|23207.6|0
1748421300000|2025-05-28 08:35:00|23242.2|23212.2|23241.1|23211.1|23244.3|23214.3|23241.1|23211.1|0
1748421600000|2025-05-28 08:40:00|23241.4|23211.4|23244.3|23214.3|23245.9|23215.9|23241.4|23211.4|12
1748421900000|2025-05-28 08:45:00|23243.2|23213.2|23237.5|23207.5|23245.1|23215.1|23237.5|23207.5|0
1748422200000|2025-05-28 08:50:00|23237.2|23207.2|23231.8|23201.8|23239.6|23209.6|23231.2|23201.2|0
1748422500000|2025-05-28 08:55:00|23232|23202|23232.1|23202.1|23233.9|23203.9|23231.5|23201.5|0
1748422800000|2025-05-28 09:00:00|23232.3|23202.3|23232.2|23202.2|23232.5|23202.5|23229.8|23199.8|0
1748423100000|2025-05-28 09:05:00|23231.9|23201.9|23231.9|23201.9|23236.3|23206.3|23231.1|23201.1|0
1748423400000|2025-05-28 09:10:00|23231.4|23201.4|23230.6|23200.6|23233.8|23203.8|23230.1|23200.1|0
1748423700000|2025-05-28 09:15:00|23230.9|23200.9|23205.6|23197.6|23230.9|23214.6|23202.6|23194.6|187
1748424000000|2025-05-28 09:20:00|23206.1|23198.1|23199.6|23191.6|23211.6|23203.6|23196.1|23188.1|151
1748424300000|2025-05-28 09:25:00|23199.1|23191.1|23190.6|23182.6|23200.1|23192.1|23188.6|23180.6|78
1748424600000|2025-05-28 09:30:00|23191.1|23183.1|23190.1|23182.1|23199.1|23191.1|23176.6|23168.6|128
1748424900000|2025-05-28 09:35:00|23190.6|23182.6|23201.6|23193.6|23202.6|23194.6|23189.1|23181.1|20
1748425200000|2025-05-28 09:40:00|23202.1|23194.1|23208.6|23200.6|23215.1|23207.1|23201.6|23193.6|56
1748425500000|2025-05-28 09:45:00|23208.1|23200.1|23200.6|23192.6|23212.6|23204.6|23199.6|23191.6|54
1748425800000|2025-05-28 09:50:00|23200.1|23192.1|23199.6|23191.6|23202.1|23194.1|23190.1|23182.1|28
1748426100000|2025-05-28 09:55:00|23200.1|23192.1|23202.6|23194.6|23205.6|23197.6|23196.6|23188.6|23
1748426400000|2025-05-28 10:00:00|23203.1|23195.1|23208.6|23200.6|23210.1|23202.1|23201.6|23193.6|16
1748426700000|2025-05-28 10:05:00|23208.1|23200.1|23208.6|23200.6|23212.1|23204.1|23203.6|23195.6|10
1748427000000|2025-05-28 10:10:00|23209.1|23201.1|23210.1|23202.1|23212.6|23204.6|23205.6|23197.6|16
1748427300000|2025-05-28 10:15:00|23210.6|23202.6|23202.6|23194.6|23214.1|23206.1|23202.1|23194.1|6
1748427600000|2025-05-28 10:20:00|23203.1|23195.1|23204.1|23196.1|23210.6|23202.6|23199.6|23191.6|19
1748427900000|2025-05-28 10:25:00|23204.6|23196.6|23212.6|23204.6|23215.1|23207.1|23204.1|23196.1|36
1748428200000|2025-05-28 10:30:00|23213.1|23205.1|23223.6|23215.6|23225.6|23217.6|23212.1|23204.1|47
1748428500000|2025-05-28 10:35:00|23224.1|23216.1|23234.6|23226.6|23238.6|23230.6|23224.1|23216.1|55
1748428800000|2025-05-28 10:40:00|23233.6|23225.6|23239.6|23231.6|23241.6|23233.6|23231.6|23223.6|66
1748429100000|2025-05-28 10:45:00|23239.1|23231.1|23224.1|23216.1|23240.6|23232.6|23220.6|23212.6|134
1748429400000|2025-05-28 10:50:00|23223.6|23215.6|23228.6|23220.6|23237.1|23229.1|23223.6|23215.6|56
1748429700000|2025-05-28 10:55:00|23229.6|23221.6|23223.6|23215.6|23229.6|23221.6|23216.6|23208.6|52
1748430000000|2025-05-28 11:00:00|23224.1|23216.1|23216.6|23208.6|23227.6|23219.6|23215.6|23207.6|79
1748430300000|2025-05-28 11:05:00|23216.1|23208.1|23215.6|23207.6|23220.1|23212.1|23205.6|23197.6|105
1748430600000|2025-05-28 11:10:00|23215.1|23207.1|23201.6|23193.6|23216.6|23208.6|23199.1|23191.1|66
1748430900000|2025-05-28 11:15:00|23201.1|23193.1|23182.1|23174.1|23203.1|23195.1|23182.1|23174.1|74
1748431200000|2025-05-28 11:20:00|23182.6|23174.6|23184.1|23176.1|23184.1|23176.1|23177.1|23169.1|45
1748431500000|2025-05-28 11:25:00|23184.6|23176.6|23198.1|23190.1|23198.6|23190.6|23183.1|23175.1|36
1748431800000|2025-05-28 11:30:00|23198.6|23190.6|23203.1|23195.1|23204.1|23196.1|23195.6|23187.6|41
1748432100000|2025-05-28 11:35:00|23202.6|23194.6|23201.6|23193.6|23203.6|23195.6|23193.6|23185.6|11
1748432400000|2025-05-28 11:40:00|23202.1|23194.1|23205.6|23197.6|23208.6|23200.6|23198.1|23190.1|9
1748432700000|2025-05-28 11:45:00|23205.1|23197.1|23212.1|23204.1|23212.6|23204.6|23201.6|23193.6|43
1748433000000|2025-05-28 11:50:00|23211.6|23203.6|23211.6|23203.6|23213.6|23205.6|23207.6|23199.6|7
1748433300000|2025-05-28 11:55:00|23211.1|23203.1|23210.6|23202.6|23214.1|23206.1|23209.1|23201.1|4
1748433600000|2025-05-28 12:00:00|23210.1|23202.1|23213.6|23205.6|23216.1|23208.1|23208.6|23200.6|32
1748433900000|2025-05-28 12:05:00|23214.1|23206.1|23208.1|23200.1|23214.1|23206.1|23203.6|23195.6|9
1748434200000|2025-05-28 12:10:00|23207.6|23199.6|23201.1|23193.1|23208.6|23200.6|23199.1|23191.1|8
1748434500000|2025-05-28 12:15:00|23201.6|23193.6|23197.1|23189.1|23203.6|23195.6|23195.6|23187.6|19
1748434800000|2025-05-28 12:20:00|23197.6|23189.6|23203.6|23195.6|23208.1|23200.1|23197.1|23189.1|86
1748435100000|2025-05-28 12:25:00|23204.1|23196.1|23196.1|23188.1|23204.1|23196.1|23192.1|23184.1|39
1748435400000|2025-05-28 12:30:00|23196.6|23188.6|23196.6|23188.6|23202.6|23194.6|23194.6|23186.6|60
1748435700000|2025-05-28 12:35:00|23196.1|23188.1|23194.1|23186.1|23196.6|23188.6|23186.6|23178.6|17
1748436000000|2025-05-28 12:40:00|23194.6|23186.6|23194.6|23186.6|23200.6|23192.6|23193.6|23185.6|15
1748436300000|2025-05-28 12:45:00|23194.1|23186.1|23189.6|23181.6|23197.6|23189.6|23189.6|23181.6|25
1748436600000|2025-05-28 12:50:00|23189.1|23181.1|23178.6|23170.6|23189.6|23181.6|23174.6|23166.6|72
1748436900000|2025-05-28 12:55:00|23178.1|23170.1|23168.1|23160.1|23180.1|23172.1|23168.1|23160.1|54
1748437200000|2025-05-28 13:00:00|23167.6|23159.6|23174.6|23166.6|23180.6|23172.6|23167.6|23159.6|93
1748437500000|2025-05-28 13:05:00|23174.1|23166.1|23171.6|23163.6|23174.1|23166.1|23164.1|23156.1|56
1748437800000|2025-05-28 13:10:00|23171.1|23163.1|23162.6|23154.6|23171.6|23163.6|23161.1|23153.1|45
1748438100000|2025-05-28 13:15:00|23162.1|23154.1|23160.6|23152.6|23163.6|23155.6|23157.6|23149.6|89
1748438400000|2025-05-28 13:20:00|23160.1|23152.1|23152.1|23144.1|23161.1|23153.1|23150.1|23142.1|59
1748438700000|2025-05-28 13:25:00|23150.6|23142.6|23146.1|23138.1|23155.6|23147.6|23143.6|23135.6|68
1748439000000|2025-05-28 13:30:00|23148.6|23140.6|23135.1|23127.1|23148.6|23140.6|23110.1|23102.1|565
1748439300000|2025-05-28 13:35:00|23135.6|23127.6|23127.1|23119.1|23147.1|23139.1|23126.1|23118.1|234
1748439600000|2025-05-28 13:40:00|23128.1|23120.1|23115.6|23107.6|23133.6|23125.6|23111.1|23103.1|146
1748439900000|2025-05-28 13:45:00|23116.1|23108.1|23119.1|23111.1|23124.6|23116.6|23112.1|23104.1|128
1748440200000|2025-05-28 13:50:00|23120.1|23112.1|23136.1|23128.1|23136.6|23128.6|23113.6|23105.6|114
1748440500000|2025-05-28 13:55:00|23135.6|23127.6|23124.6|23116.6|23144.6|23136.6|23123.6|23115.6|128
1748440800000|2025-05-28 14:00:00|23125.6|23117.6|23139.6|23131.6|23142.1|23134.1|23125.6|23117.6|217
1748441100000|2025-05-28 14:05:00|23139.1|23131.1|23138.1|23130.1|23150.1|23142.1|23137.6|23129.6|143
1748441400000|2025-05-28 14:10:00|23137.6|23129.6|23134.1|23126.1|23145.1|23137.1|23134.1|23126.1|58
1748441700000|2025-05-28 14:15:00|23134.6|23126.6|23119.1|23111.1|23138.1|23130.1|23118.6|23110.6|49
1748442000000|2025-05-28 14:20:00|23119.6|23111.6|23127.1|23119.1|23127.6|23119.6|23109.1|23101.1|95
1748442300000|2025-05-28 14:25:00|23126.6|23118.6|23118.6|23110.6|23132.1|23124.1|23115.6|23107.6|102
1748442600000|2025-05-28 14:30:00|23118.1|23110.1|23122.1|23114.1|23122.1|23114.1|23112.1|23104.1|46
1748442900000|2025-05-28 14:35:00|23124.6|23116.6|23099.6|23091.6|23128.1|23120.1|23091.6|23083.6|229
1748443200000|2025-05-28 14:40:00|23099.1|23091.1|23113.1|23105.1|23114.6|23106.6|23095.1|23087.1|71
1748443500000|2025-05-28 14:45:00|23113.6|23105.6|23102.1|23094.1|23117.6|23109.6|23093.6|23085.6|87
1748443800000|2025-05-28 14:50:00|23101.6|23093.6|23080.6|23072.6|23105.1|23097.1|23077.1|23069.1|130
1748444100000|2025-05-28 14:55:00|23079.6|23071.6|23085.6|23077.6|23089.1|23081.1|23074.6|23066.6|178
1748444400000|2025-05-28 15:00:00|23086.6|23078.6|23096.1|23088.1|23099.1|23091.1|23082.6|23074.6|60
1748444700000|2025-05-28 15:05:00|23095.1|23087.1|23085.6|23077.6|23098.6|23090.6|23077.6|23069.6|44
1748445000000|2025-05-28 15:10:00|23085.1|23077.1|23069.6|23061.6|23086.6|23078.6|23067.6|23059.6|87
1748445300000|2025-05-28 15:15:00|23072.6|23064.6|23100.1|23092.1|23100.1|23092.1|23071.1|23063.1|257
1748445600000|2025-05-28 15:20:00|23102.6|23094.6|23099.6|23091.6|23111.6|23103.6|23098.6|23090.6|160
1748445900000|2025-05-28 15:25:00|23099.1|23091.1|23090.6|23082.6|23100.1|23092.1|23079.6|23071.6|79
1748446200000|2025-05-28 15:30:00|23091.6|23083.6|23080.6|23072.6|23100.1|23092.1|23078.6|23070.6|45
1748446500000|2025-05-28 15:35:00|23080.1|23072.1|23088.6|23080.6|23089.6|23081.6|23071.6|23063.6|61
1748446800000|2025-05-28 15:40:00|23088.1|23080.1|23080.6|23072.6|23088.1|23080.1|23073.6|23065.6|64
1748447100000|2025-05-28 15:45:00|23081.1|23073.1|23078.6|23070.6|23081.1|23073.1|23073.6|23065.6|29
1748447400000|2025-05-28 15:50:00|23079.1|23071.1|23089.6|23081.6|23093.1|23085.1|23078.1|23070.1|66
1748447700000|2025-05-28 15:55:00|23090.6|23082.6|23077.6|23069.6|23093.1|23085.1|23075.6|23067.6|33
1748448000000|2025-05-28 16:00:00|23078.1|23070.1|23088.6|23080.6|23092.1|23084.1|23077.1|23069.1|22
1748448300000|2025-05-28 16:05:00|23088.1|23080.1|23094.6|23086.6|23094.6|23086.6|23087.1|23079.1|15
1748448600000|2025-05-28 16:10:00|23094.1|23086.1|23084.1|23076.1|23094.6|23086.6|23082.1|23074.1|37
1748448900000|2025-05-28 16:15:00|23083.6|23075.6|23087.6|23079.6|23090.6|23082.6|23080.6|23072.6|22
1748449200000|2025-05-28 16:20:00|23088.1|23080.1|23076.6|23068.6|23088.1|23080.1|23071.1|23063.1|49
1748449500000|2025-05-28 16:25:00|23077.1|23069.1|23086.1|23078.1|23089.6|23081.6|23077.1|23069.1|17
1748449800000|2025-05-28 16:30:00|23085.6|23077.6|23073.1|23065.1|23089.1|23081.1|23072.1|23064.1|33
1748450100000|2025-05-28 16:35:00|23073.6|23065.6|23081.1|23073.1|23086.1|23078.1|23073.6|23065.6|28
1748450400000|2025-05-28 16:40:00|23080.6|23072.6|23081.6|23073.6|23084.1|23076.1|23077.1|23069.1|10
1748450700000|2025-05-28 16:45:00|23082.1|23074.1|23081.1|23073.1|23083.6|23075.6|23071.6|23063.6|43
1748451000000|2025-05-28 16:50:00|23081.6|23073.6|23075.6|23067.6|23083.6|23075.6|23072.1|23064.1|26
1748451300000|2025-05-28 16:55:00|23075.1|23067.1|23082.1|23074.1|23085.1|23077.1|23075.1|23067.1|21
1748451600000|2025-05-28 17:00:00|23082.6|23074.6|23099.1|23091.1|23104.6|23096.6|23082.6|23074.6|70
1748451900000|2025-05-28 17:05:00|23098.1|23090.1|23110.1|23102.1|23111.1|23103.1|23098.1|23090.1|62
1748452200000|2025-05-28 17:10:00|23110.6|23102.6|23109.6|23101.6|23114.6|23106.6|23105.6|23097.6|54
1748452500000|2025-05-28 17:15:00|23109.1|23101.1|23113.1|23105.1|23116.6|23108.6|23108.1|23100.1|49
1748452800000|2025-05-28 17:20:00|23113.6|23105.6|23116.6|23108.6|23119.6|23111.6|23112.6|23104.6|36
1748453100000|2025-05-28 17:25:00|23115.1|23107.1|23108.6|23100.6|23116.6|23108.6|23108.6|23100.6|31
1748453400000|2025-05-28 17:30:00|23109.1|23101.1|23107.6|23099.6|23110.6|23102.6|23101.1|23093.1|30
1748453700000|2025-05-28 17:35:00|23108.1|23100.1|23111.1|23103.1|23113.1|23105.1|23106.1|23098.1|11
1748454000000|2025-05-28 17:40:00|23111.6|23103.6|23102.6|23094.6|23112.1|23104.1|23097.6|23089.6|15
1748454300000|2025-05-28 17:45:00|23103.1|23095.1|23102.6|23094.6|23105.1|23097.1|23101.1|23093.1|11
1748454600000|2025-05-28 17:50:00|23103.1|23095.1|23097.6|23089.6|23103.6|23095.6|23095.6|23087.6|22
1748454900000|2025-05-28 17:55:00|23097.1|23089.1|23096.1|23088.1|23102.1|23094.1|23093.6|23085.6|77
1748455200000|2025-05-28 18:00:00|23095.6|23087.6|23100.6|23092.6|23105.1|23097.1|23092.1|23084.1|11
1748455500000|2025-05-28 18:05:00|23101.1|23093.1|23104.6|23096.6|23107.6|23099.6|23096.1|23088.1|27
1748455800000|2025-05-28 18:10:00|23105.1|23097.1|23112.6|23104.6|23113.6|23105.6|23105.1|23097.1|28
1748456100000|2025-05-28 18:15:00|23113.1|23105.1|23102.6|23094.6|23113.6|23105.6|23102.6|23094.6|9
1748456400000|2025-05-28 18:20:00|23103.1|23095.1|23098.1|23090.1|23109.1|23101.1|23097.6|23089.6|19
1748456700000|2025-05-28 18:25:00|23097.6|23089.6|23099.6|23091.6|23103.1|23095.1|23095.6|23087.6|23
1748457000000|2025-05-28 18:30:00|23100.1|23092.1|23091.1|23083.1|23102.6|23094.6|23091.1|23083.1|18
1748457300000|2025-05-28 18:35:00|23090.6|23082.6|23093.1|23085.1|23101.6|23093.6|23088.6|23080.6|47
1748457600000|2025-05-28 18:40:00|23093.6|23085.6|23093.6|23085.6|23099.6|23091.6|23092.6|23084.6|28
1748457900000|2025-05-28 18:45:00|23094.1|23086.1|23106.6|23098.6|23127.6|23119.6|23089.1|23081.1|125
1748458200000|2025-05-28 18:50:00|23105.6|23097.6|23102.1|23094.1|23116.6|23108.6|23087.6|23079.6|127
1748458500000|2025-05-28 18:55:00|23101.6|23093.6|23117.7|23087.7|23118.1|23110.1|23093.6|23085.6|138
1748458800000|2025-05-28 19:00:00|23117.4|23087.4|23113.9|23083.9|23120.3|23090.3|23113.4|23083.4|0
1748459100000|2025-05-28 19:05:00|23113.7|23083.7|23118.7|23088.7|23122.2|23092.2|23113.4|23083.4|0
1748459400000|2025-05-28 19:10:00|23118.6|23088.6|23107.8|23077.8|23119.9|23089.9|23104.5|23074.5|0
1748459700000|2025-05-28 19:15:00|23107.9|23077.9|23105.1|23075.1|23108.9|23078.9|23103.2|23073.2|0
1748460000000|2025-05-28 19:20:00|23105|23075|23097.9|23067.9|23105.8|23075.8|23095.3|23065.3|0
1748460300000|2025-05-28 19:25:00|23098|23068|23095.2|23065.2|23098.4|23068.4|23092.4|23062.4|0
1748460600000|2025-05-28 19:30:00|23095|23065|23097.9|23067.9|23099|23069|23094.4|23064.4|0
1748460900000|2025-05-28 19:35:00|23097.8|23067.8|23088.8|23058.8|23098|23068|23088.4|23058.4|0
1748461200000|2025-05-28 19:40:00|23088.9|23058.9|23090.9|23060.9|23097.8|23067.8|23086.5|23056.5|0
1748461500000|2025-05-28 19:45:00|23091|23061|23096.2|23066.2|23098.8|23068.8|23088.9|23058.9|0
1748461800000|2025-05-28 19:50:00|23096.3|23066.3|23079.2|23049.2|23096.3|23066.3|23072.9|23042.9|0
1748462100000|2025-05-28 19:55:00|23077.7|23047.7|23073.8|23043.8|23081.7|23051.7|23069|23039|0
1748462400000|2025-05-28 20:00:00|23074.3|23044.3|23074.4|23044.4|23076.1|23046.1|23056.7|23026.7|0
1748462700000|2025-05-28 20:05:00|23074.9|23044.9|23083.5|23053.5|23086.3|23056.3|23074.4|23044.4|0
1748463000000|2025-05-28 20:10:00|23084|23054|23077.2|23047.2|23084.1|23054.1|23073.2|23043.2|0
1748463300000|2025-05-28 20:15:00|23076.7|23046.7|23082.4|23052.4|23086.3|23056.3|23075.5|23045.5|0
1748463600000|2025-05-28 20:20:00|23069.1|23039.1|23097.8|23067.8|23113.2|23083.2|23056.7|23026.7|0
1748463900000|2025-05-28 20:25:00|23098.3|23068.3|23102.3|23072.3|23112|23082|23098.3|23068.3|0
1748464200000|2025-05-28 20:30:00|23101.8|23071.8|23102.3|23072.3|23105.7|23075.7|23097.2|23067.2|0
1748464500000|2025-05-28 20:35:00|23102.9|23072.9|23106.9|23076.9|23114.3|23084.3|23102.3|23072.3|0
1748464800000|2025-05-28 20:40:00|23106.4|23076.4|23118.3|23088.3|23118.3|23088.3|23105.7|23075.7|0
1748465100000|2025-05-28 20:45:00|23118.8|23088.8|23119.4|23089.4|23120.6|23090.6|23114.9|23084.9|0
1748465400000|2025-05-28 20:50:00|23118.9|23088.9|23117.2|23087.2|23121.7|23091.7|23112.6|23082.6|0
1748465700000|2025-05-28 20:55:00|23117.1|23087.1|23130.1|23100.1|23132.5|23102.5|23114.9|23084.9|0
1748466000000|2025-05-28 21:00:00|23130.4|23100.4|23122.3|23092.3|23131.2|23101.2|23122.2|23092.2|0
1748466300000|2025-05-28 21:05:00|23123.2|23093.2|23123.6|23093.6|23126.4|23096.4|23120.2|23090.2|0
1748466600000|2025-05-28 21:10:00|23123.7|23093.7|23125.4|23095.4|23125.9|23095.9|23123.4|23093.4|0
1748466900000|2025-05-28 21:15:00|23123.4|23093.4|23122.6|23092.6|23125.5|23095.5|23121.3|23091.3|0
1748467200000|2025-05-28 21:20:00|23123.1|23093.1|23115.5|23085.5|23123.1|23093.1|23115.3|23085.3|0
1748467500000|2025-05-28 21:25:00|23115|23085|23108.7|23078.7|23116.7|23086.7|23106.7|23076.7|0
1748467800000|2025-05-28 21:30:00|23108.8|23078.8|23105.1|23075.1|23112.3|23082.3|23102.7|23072.7|0
1748468100000|2025-05-28 21:35:00|23109.4|23079.4|23108.1|23078.1|23111.1|23081.1|23106.1|23076.1|0
1748468400000|2025-05-28 21:40:00|23108.2|23078.2|23109.2|23079.2|23111.8|23081.8|23104.1|23074.1|0
1748468700000|2025-05-28 21:45:00|23109.1|23079.1|23113.5|23083.5|23115.9|23085.9|23108.1|23078.1|0
1748469000000|2025-05-28 21:50:00|23113.6|23083.6|23119.8|23089.8|23122.9|23092.9|23113.6|23083.6|0
1748469300000|2025-05-28 21:55:00|23119.7|23089.7|23117.9|23087.9|23120.1|23090.1|23115.3|23085.3|0
1748469600000|2025-05-28 22:00:00|23123.5|23093.5|23119.4|23089.4|23125.4|23095.4|23109.7|23079.7|0
1748469900000|2025-05-28 22:05:00|23119.1|23089.1|23123.4|23093.4|23125.4|23095.4|23113.7|23083.7|0
1748470200000|2025-05-28 22:10:00|23123.1|23093.1|23123.9|23093.9|23127.1|23097.1|23119.7|23089.7|0
1748470500000|2025-05-28 22:15:00|23123.7|23093.7|23125.9|23095.9|23127.7|23097.7|23123.1|23093.1|0
1748470800000|2025-05-28 22:20:00|23126.2|23096.2|23123.9|23093.9|23127.1|23097.1|23122|23092|0
1748471100000|2025-05-28 22:25:00|23124.2|23094.2|23123.7|23093.7|23125.4|23095.4|23118|23088|0
1748471400000|2025-05-28 22:30:00|23123.4|23093.4|23124.2|23094.2|23125.4|23095.4|23120.8|23090.8|0
1748471700000|2025-05-28 22:35:00|23124.5|23094.5|23137.9|23107.9|23139.1|23109.1|23123.7|23093.7|0
1748472000000|2025-05-28 22:40:00|23138.7|23108.7|23140.8|23110.8|23144.2|23114.2|23138.5|23108.5|0
1748472300000|2025-05-28 22:45:00|23141.3|23111.3|23157.6|23127.6|23157.9|23127.9|23141.3|23111.3|0
1748472600000|2025-05-28 22:50:00|23157.1|23127.1|23165.4|23135.4|23172.7|23142.7|23157|23127|0
1748472900000|2025-05-28 22:55:00|23165.1|23135.1|23170.2|23140.2|23173.7|23143.7|23164.6|23134.6|0
1748473200000|2025-05-28 23:00:00|23170.8|23140.8|23199.3|23169.3|23200.7|23170.7|23170.8|23140.8|0
1748473500000|2025-05-28 23:05:00|23199.5|23169.5|23220.4|23190.4|23229.2|23199.2|23197.6|23167.6|0
1748473800000|2025-05-28 23:10:00|23220.1|23190.1|23256.8|23226.8|23260|23230|23220.1|23190.1|0
1748474100000|2025-05-28 23:15:00|23257|23227|23266.6|23236.6|23289.1|23259.1|23256.2|23226.2|0
1748474400000|2025-05-28 23:20:00|23266.3|23236.3|23252.1|23222.1|23275|23245|23245.2|23215.2|0
1748474700000|2025-05-28 23:25:00|23252.7|23222.7|23254.4|23224.4|23263.9|23233.9|23240.5|23210.5|0
1748475000000|2025-05-28 23:30:00|23254.9|23224.9|23264.5|23234.5|23268.3|23238.3|23250.6|23220.6|0
1748475300000|2025-05-28 23:35:00|23264.3|23234.3|23279|23249|23282.5|23252.5|23263.3|23233.3|0
1748475600000|2025-05-28 23:40:00|23278.7|23248.7|23283.7|23253.7|23295.5|23265.5|23268.6|23238.6|0
1748475900000|2025-05-28 23:45:00|23282.6|23252.6|23268|23238|23285.7|23255.7|23260.7|23230.7|0
1748476200000|2025-05-28 23:50:00|23267.5|23237.5|23271.2|23241.2|23271.8|23241.8|23258.7|23228.7|0
1748476500000|2025-05-28 23:55:00|23270.9|23240.9|23283.4|23253.4|23286.3|23256.3|23269.7|23239.7|0
1748476800000|2025-05-29 00:00:00|23282.9|23252.9|23272.6|23242.6|23286.3|23256.3|23265.1|23235.1|0
1748477100000|2025-05-29 00:05:00|23272.4|23242.4|23264.2|23234.2|23275.8|23245.8|23258.1|23228.1|0
1748477400000|2025-05-29 00:10:00|23264|23234|23259|23229|23266.6|23236.6|23249.4|23219.4|0
1748477700000|2025-05-29 00:15:00|23259.3|23229.3|23269.2|23239.2|23274.1|23244.1|23248.6|23218.6|0
1748478000000|2025-05-29 00:20:00|23269.4|23239.4|23264.6|23234.6|23273.1|23243.1|23260.1|23230.1|0
1748478300000|2025-05-29 00:25:00|23264.4|23234.4|23260.7|23230.7|23265.9|23235.9|23252.7|23222.7|0
1748478600000|2025-05-29 00:30:00|23260.1|23230.1|23268.9|23238.9|23270.2|23240.2|23257.5|23227.5|0
1748478900000|2025-05-29 00:35:00|23268.6|23238.6|23267.3|23237.3|23269.2|23239.2|23262.3|23232.3|0
1748479200000|2025-05-29 00:40:00|23267.6|23237.6|23274.1|23244.1|23279.9|23249.9|23266.8|23236.8|0
1748479500000|2025-05-29 00:45:00|23274.3|23244.3|23232.4|23202.4|23276.2|23246.2|23231.2|23201.2|0
1748479800000|2025-05-29 00:50:00|23232.2|23202.2|23236.1|23206.1|23236.2|23206.2|23227.3|23197.3|0
1748480100000|2025-05-29 00:55:00|23243.5|23213.5|23232.1|23202.1|23244.4|23214.4|23226.1|23196.1|0
1748480400000|2025-05-29 01:00:00|23231.5|23201.5|23235.1|23205.1|23235.8|23205.8|23221.8|23191.8|0
1748480700000|2025-05-29 01:05:00|23240.1|23210.1|23258.3|23228.3|23262.5|23232.5|23234.3|23204.3|0
1748481000000|2025-05-29 01:10:00|23258.5|23228.5|23277.6|23247.6|23281.2|23251.2|23256.1|23226.1|0
1748481300000|2025-05-29 01:15:00|23278.3|23248.3|23180|23175|23289.5|23284.5|23179|23174|2841
1748481600000|2025-05-29 01:20:00|23179.5|23174.5|23239|23234|23246|23241|23179.5|23174.5|1850
1748481900000|2025-05-29 01:25:00|23237.5|23232.5|23225.5|23220.5|23237.5|23232.5|23216.5|23211.5|1077
1748482200000|2025-05-29 01:30:00|23223.5|23218.5|23186.5|23181.5|23263.5|23258.5|23186.5|23181.5|3825
1748482500000|2025-05-29 01:35:00|23184|23179|23277.5|23272.5|23285.5|23280.5|23174.5|23169.5|3363
1748482800000|2025-05-29 01:40:00|23277|23272|23326|23321|23361|23356|23260|23255|4706
1748483100000|2025-05-29 01:45:00|23326.5|23321.5|23296|23291|23350.5|23345.5|23284|23279|3116
1748483400000|2025-05-29 01:50:00|23296.5|23291.5|23349|23344|23368.5|23363.5|23279.5|23274.5|2797
1748483700000|2025-05-29 01:55:00|23348|23343|23321|23316|23370|23365|23300|23295|1801
1748484000000|2025-05-29 02:00:00|23320.5|23315.5|23292.5|23287.5|23358.5|23353.5|23289.5|23284.5|1728
1748484300000|2025-05-29 02:05:00|23292|23287|23253|23248|23300.5|23295.5|23243|23238|2485
1748484600000|2025-05-29 02:10:00|23252.5|23247.5|23266.5|23261.5|23283|23278|23248.5|23243.5|1545
1748484900000|2025-05-29 02:15:00|23269.5|23264.5|23322.5|23317.5|23328.5|23323.5|23257.5|23252.5|1296
1748485200000|2025-05-29 02:20:00|23323.5|23318.5|23309.5|23304.5|23375|23370|23306.5|23301.5|2418
1748485500000|2025-05-29 02:25:00|23310|23305|23332.5|23327.5|23354|23349|23297.5|23292.5|1442
1748485800000|2025-05-29 02:30:00|23333|23328|23317.5|23312.5|23350.5|23345.5|23308|23303|1358
1748486100000|2025-05-29 02:35:00|23318.5|23313.5|23288.5|23283.5|23335|23330|23280.5|23275.5|1155
1748486400000|2025-05-29 02:40:00|23288|23283|23333|23328|23339|23334|23287|23282|1320
1748486700000|2025-05-29 02:45:00|23333.5|23328.5|23376|23371|23384.5|23379.5|23325.5|23320.5|2237
1748487000000|2025-05-29 02:50:00|23375.5|23370.5|23331.5|23326.5|23384.5|23379.5|23330.5|23325.5|1137
1748487300000|2025-05-29 02:55:00|23332|23327|23326|23321|23346.5|23341.5|23315.5|23310.5|785
1748487600000|2025-05-29 03:00:00|23325.5|23320.5|23304|23299|23341.5|23336.5|23298.5|23293.5|959
1748487900000|2025-05-29 03:05:00|23304.5|23299.5|23291.5|23286.5|23322.5|23317.5|23287.5|23282.5|947
1748488200000|2025-05-29 03:10:00|23291|23286|23314|23309|23327|23322|23286|23281|768
1748488500000|2025-05-29 03:15:00|23312.5|23307.5|23308.5|23303.5|23338|23333|23297|23292|835
1748488800000|2025-05-29 03:20:00|23309.5|23304.5|23352.5|23347.5|23367.5|23362.5|23298|23293|1306
1748489100000|2025-05-29 03:25:00|23351.5|23346.5|23368|23363|23387.5|23382.5|23351.5|23346.5|1199
1748489400000|2025-05-29 03:30:00|23370|23365|23415.5|23410.5|23431|23426|23369.5|23364.5|2213
1748489700000|2025-05-29 03:35:00|23415|23410|23403.5|23398.5|23423.5|23418.5|23386|23381|1043
1748490000000|2025-05-29 03:40:00|23402.5|23397.5|23407|23402|23435.5|23430.5|23402|23397|860
1748490300000|2025-05-29 03:45:00|23406.5|23401.5|23409.5|23404.5|23417.5|23412.5|23404|23399|734
1748490600000|2025-05-29 03:50:00|23407.5|23402.5|23377.5|23372.5|23412.5|23407.5|23372.5|23367.5|837
1748490900000|2025-05-29 03:55:00|23378|23373|23406|23401|23411|23406|23376|23371|739
1748491200000|2025-05-29 04:00:00|23406.5|23401.5|23419|23389|23419.9|23401.5|23406.5|23384.5|0
1748491500000|2025-05-29 04:05:00|23418.7|23388.7|23419.3|23389.3|23420.1|23390.1|23417.4|23387.4|0
1748491800000|2025-05-29 04:10:00|23419.6|23389.6|23421.4|23391.4|23422|23392|23418.7|23388.7|0
1748492100000|2025-05-29 04:15:00|23421.7|23391.7|23416.6|23386.6|23422|23392|23415|23385|0
1748492400000|2025-05-29 04:20:00|23416.9|23386.9|23419.6|23389.6|23420.2|23390.2|23416.4|23386.4|0
1748492700000|2025-05-29 04:25:00|23419.8|23389.8|23417.4|23387.4|23419.8|23389.8|23413.7|23383.7|0
1748493000000|2025-05-29 04:30:00|23416.9|23386.9|23412.8|23382.8|23420.1|23390.1|23412.8|23382.8|0
1748493300000|2025-05-29 04:35:00|23413|23383|23416.5|23386.5|23418.4|23388.4|23411.7|23381.7|0
1748493600000|2025-05-29 04:40:00|23416.8|23386.8|23421.6|23391.6|23422.9|23392.9|23416.5|23386.5|0
1748493900000|2025-05-29 04:45:00|23421.9|23391.9|23420.8|23390.8|23423.5|23393.5|23420.3|23390.3|0
1748494200000|2025-05-29 04:50:00|23421.1|23391.1|23422.2|23392.2|23422.8|23392.8|23419.2|23389.2|0
1748494500000|2025-05-29 04:55:00|23422.5|23392.5|23424.4|23394.4|23426.4|23396.4|23421.4|23391.4|4
1748494800000|2025-05-29 05:00:00|23424.6|23394.6|23418.5|23413.5|23439.5|23434.5|23384|23379|1727
1748495100000|2025-05-29 05:05:00|23417.5|23412.5|23417.5|23412.5|23432.5|23427.5|23407.5|23402.5|821
1748495400000|2025-05-29 05:10:00|23416|23411|23457.5|23452.5|23465.5|23460.5|23415.5|23410.5|1326
1748495700000|2025-05-29 05:15:00|23456.5|23451.5|23515|23510|23521.5|23516.5|23454.5|23449.5|1804
1748496000000|2025-05-29 05:20:00|23513.5|23508.5|23513|23508|23537.5|23532.5|23505.5|23500.5|2859
1748496300000|2025-05-29 05:25:00|23513.5|23508.5|23500|23495|23525|23520|23488|23483|1104
1748496600000|2025-05-29 05:30:00|23498.5|23493.5|23487.5|23482.5|23519|23514|23479|23474|1359
1748496900000|2025-05-29 05:35:00|23488|23483|23487|23482|23514.5|23509.5|23476|23471|1030
1748497200000|2025-05-29 05:40:00|23487.5|23482.5|23492.5|23487.5|23519|23514|23480|23475|894
1748497500000|2025-05-29 05:45:00|23492|23487|23448.5|23443.5|23499.5|23494.5|23448|23443|1266
1748497800000|2025-05-29 05:50:00|23450|23445|23471|23466|23483.5|23478.5|23446|23441|883
1748498100000|2025-05-29 05:55:00|23472|23467|23459.5|23454.5|23475|23470|23445.5|23440.5|678
1748498400000|2025-05-29 06:00:00|23457.5|23452.5|23419|23414|23468.5|23463.5|23404|23399|1847
1748498700000|2025-05-29 06:05:00|23418.5|23413.5|23416.5|23411.5|23443|23438|23408.5|23403.5|1342
1748499000000|2025-05-29 06:10:00|23416|23411|23405|23400|23439.5|23434.5|23405|23400|1159
1748499300000|2025-05-29 06:15:00|23405.5|23400.5|23389.5|23384.5|23412|23407|23385.5|23380.5|1153
1748499600000|2025-05-29 06:20:00|23390|23385|23404.5|23399.5|23406|23401|23390|23385|647
1748499900000|2025-05-29 06:25:00|23406.5|23401.5|23435.5|23430.5|23442.5|23437.5|23400.5|23395.5|933
1748500200000|2025-05-29 06:30:00|23435|23430|23441.5|23436.5|23450|23445|23432|23427|817
1748500500000|2025-05-29 06:35:00|23442|23437|23429|23424|23450.5|23445.5|23422.5|23417.5|694
1748500800000|2025-05-29 06:40:00|23428|23423|23426.5|23421.5|23445.5|23440.5|23420|23415|602
1748501100000|2025-05-29 06:45:00|23427.5|23422.5|23429|23424|23440.5|23435.5|23423.5|23418.5|500
1748501400000|2025-05-29 06:50:00|23429.5|23424.5|23456|23451|23461|23456|23426|23421|1259
1748501700000|2025-05-29 06:55:00|23455.5|23450.5|23484.5|23479.5|23487|23482|23454.5|23449.5|1285
1748502000000|2025-05-29 07:00:00|23485.5|23480.5|23537.5|23532.5|23587.5|23582.5|23482|23477|3866
1748502300000|2025-05-29 07:05:00|23536.5|23531.5|23501|23496|23546.5|23541.5|23497.5|23492.5|1247
1748502600000|2025-05-29 07:10:00|23500.5|23495.5|23531.5|23526.5|23544.5|23539.5|23498|23493|1020
1748502900000|2025-05-29 07:15:00|23533.5|23528.5|23540|23535|23547.5|23542.5|23524|23519|790
1748503200000|2025-05-29 07:20:00|23539.5|23534.5|23539.5|23534.5|23563|23558|23539.5|23534.5|1021
1748503500000|2025-05-29 07:25:00|23540|23535|23534.5|23529.5|23546.5|23541.5|23529|23524|682
1748503800000|2025-05-29 07:30:00|23534|23529|23522.5|23517.5|23549|23544|23518|23513|655
1748504100000|2025-05-29 07:35:00|23524.5|23519.5|23546.5|23541.5|23563.5|23558.5|23524.5|23519.5|724
1748504400000|2025-05-29 07:40:00|23547|23542|23543|23538|23555.5|23550.5|23531.5|23526.5|540
1748504700000|2025-05-29 07:45:00|23541.5|23536.5|23542.5|23537.5|23548.5|23543.5|23533.5|23528.5|615
1748505000000|2025-05-29 07:50:00|23543.5|23538.5|23551.5|23546.5|23557.5|23552.5|23541|23536|705
1748505300000|2025-05-29 07:55:00|23553|23548|23561.5|23556.5|23565.5|23560.5|23544|23539|1092
1748505600000|2025-05-29 08:00:00|23558.7|23553.7|23548.2|23543.2|23574.7|23569.7|23547.7|23542.7|1081
1748505900000|2025-05-29 08:05:00|23548.7|23543.7|23532.2|23527.2|23568.7|23563.7|23532.2|23527.2|961
1748506200000|2025-05-29 08:10:00|23533.2|23528.2|23511.2|23506.2|23537.7|23532.7|23510.7|23505.7|625
1748506500000|2025-05-29 08:15:00|23510.7|23505.7|23492.7|23487.7|23510.7|23505.7|23490.2|23485.2|463
1748506800000|2025-05-29 08:20:00|23494.2|23489.2|23485.2|23480.2|23497.7|23492.7|23483.7|23478.7|563
1748507100000|2025-05-29 08:25:00|23484.7|23479.7|23466.2|23461.2|23486.7|23481.7|23461.7|23456.7|796
1748507400000|2025-05-29 08:30:00|23475|23445|23467.3|23437.3|23475.4|23445.4|23466|23436|298
1748507700000|2025-05-29 08:35:00|23467|23437|23471.9|23441.9|23474.1|23444.1|23466.3|23436.3|0
1748508000000|2025-05-29 08:40:00|23472.4|23442.4|23473.1|23443.1|23477.1|23447.1|23470|23440|0
1748508300000|2025-05-29 08:45:00|23473.4|23443.4|23470.1|23440.1|23475.3|23445.3|23468.6|23438.6|0
1748508600000|2025-05-29 08:50:00|23470.4|23440.4|23473.6|23443.6|23475.5|23445.5|23469|23439|0
1748508900000|2025-05-29 08:55:00|23473.9|23443.9|23470.7|23440.7|23474.5|23444.5|23469.7|23439.7|0
1748509200000|2025-05-29 09:00:00|23471.3|23441.3|23472.9|23442.9|23472.9|23442.9|23466.2|23436.2|0
1748509500000|2025-05-29 09:05:00|23472.6|23442.6|23475.7|23445.7|23476.4|23446.4|23472.1|23442.1|0
1748509800000|2025-05-29 09:10:00|23475.4|23445.4|23477.9|23447.9|23480.3|23450.3|23473.8|23443.8|0
1748510100000|2025-05-29 09:15:00|23472.2|23464.2|23477.7|23469.7|23480.2|23472.2|23465.2|23457.2|311
1748510400000|2025-05-29 09:20:00|23476.7|23468.7|23480.7|23472.7|23484.2|23476.2|23476.2|23468.2|97
1748510700000|2025-05-29 09:25:00|23481.2|23473.2|23485.7|23477.7|23486.2|23478.2|23475.7|23467.7|36
1748511000000|2025-05-29 09:30:00|23486.2|23478.2|23482.2|23474.2|23498.7|23490.7|23478.7|23470.7|237
1748511300000|2025-05-29 09:35:00|23482.7|23474.7|23490.2|23482.2|23496.7|23488.7|23481.7|23473.7|94
1748511600000|2025-05-29 09:40:00|23490.7|23482.7|23484.7|23476.7|23492.7|23484.7|23481.7|23473.7|60
1748511900000|2025-05-29 09:45:00|23485.2|23477.2|23484.2|23476.2|23490.7|23482.7|23483.2|23475.2|37
1748512200000|2025-05-29 09:50:00|23483.7|23475.7|23477.2|23469.2|23484.2|23476.2|23475.7|23467.7|55
1748512500000|2025-05-29 09:55:00|23476.7|23468.7|23470.2|23462.2|23487.7|23479.7|23470.2|23462.2|72
1748512800000|2025-05-29 10:00:00|23471.2|23463.2|23470.2|23462.2|23482.7|23474.7|23469.2|23461.2|83
1748513100000|2025-05-29 10:05:00|23470.7|23462.7|23472.2|23464.2|23472.7|23464.7|23464.2|23456.2|46
1748513400000|2025-05-29 10:10:00|23473.2|23465.2|23472.7|23464.7|23478.2|23470.2|23471.2|23463.2|38
1748513700000|2025-05-29 10:15:00|23473.2|23465.2|23469.7|23461.7|23478.7|23470.7|23467.7|23459.7|41
1748514000000|2025-05-29 10:20:00|23470.2|23462.2|23470.2|23462.2|23475.7|23467.7|23465.2|23457.2|64
1748514300000|2025-05-29 10:25:00|23470.7|23462.7|23469.2|23461.2|23476.2|23468.2|23469.2|23461.2|48
1748514600000|2025-05-29 10:30:00|23469.7|23461.7|23476.7|23468.7|23476.7|23468.7|23466.2|23458.2|52
1748514900000|2025-05-29 10:35:00|23476.2|23468.2|23452.7|23444.7|23476.7|23468.7|23448.7|23440.7|130
1748515200000|2025-05-29 10:40:00|23453.2|23445.2|23451.2|23443.2|23455.2|23447.2|23448.7|23440.7|29
1748515500000|2025-05-29 10:45:00|23451.7|23443.7|23422.2|23414.2|23453.2|23445.2|23421.2|23413.2|278
1748515800000|2025-05-29 10:50:00|23422.7|23414.7|23385.2|23377.2|23422.7|23414.7|23384.2|23376.2|417
1748516100000|2025-05-29 10:55:00|23386.2|23378.2|23395.7|23387.7|23399.7|23391.7|23375.2|23367.2|433
1748516400000|2025-05-29 11:00:00|23396.7|23388.7|23402.7|23394.7|23412.2|23404.2|23395.2|23387.2|154
1748516700000|2025-05-29 11:05:00|23403.2|23395.2|23404.7|23396.7|23411.2|23403.2|23399.2|23391.2|42
1748517000000|2025-05-29 11:10:00|23404.2|23396.2|23407.7|23399.7|23408.2|23400.2|23400.7|23392.7|31
1748517300000|2025-05-29 11:15:00|23407.2|23399.2|23403.2|23395.2|23409.2|23401.2|23395.2|23387.2|39
1748517600000|2025-05-29 11:20:00|23402.7|23394.7|23393.7|23385.7|23408.7|23400.7|23393.2|23385.2|40
1748517900000|2025-05-29 11:25:00|23394.2|23386.2|23383.7|23375.7|23395.2|23387.2|23381.7|23373.7|95
1748518200000|2025-05-29 11:30:00|23383.2|23375.2|23390.7|23382.7|23395.7|23387.7|23382.2|23374.2|56
1748518500000|2025-05-29 11:35:00|23391.2|23383.2|23386.2|23378.2|23399.2|23391.2|23386.2|23378.2|41
1748518800000|2025-05-29 11:40:00|23386.7|23378.7|23393.2|23385.2|23394.2|23386.2|23382.7|23374.7|55
1748519100000|2025-05-29 11:45:00|23392.7|23384.7|23387.2|23379.2|23395.2|23387.2|23384.7|23376.7|47
1748519400000|2025-05-29 11:50:00|23387.7|23379.7|23380.7|23372.7|23389.2|23381.2|23378.2|23370.2|63
1748519700000|2025-05-29 11:55:00|23381.2|23373.2|23372.7|23364.7|23383.2|23375.2|23372.2|23364.2|103
1748520000000|2025-05-29 12:00:00|23373.2|23365.2|23407.2|23399.2|23407.2|23399.2|23373.2|23365.2|165
1748520300000|2025-05-29 12:05:00|23409.2|23401.2|23413.2|23405.2|23426.7|23418.7|23397.7|23389.7|333
1748520600000|2025-05-29 12:10:00|23413.7|23405.7|23414.7|23406.7|23418.2|23410.2|23403.7|23395.7|77
1748520900000|2025-05-29 12:15:00|23415.2|23407.2|23421.7|23413.7|23424.7|23416.7|23413.7|23405.7|51
1748521200000|2025-05-29 12:20:00|23421.2|23413.2|23416.7|23408.7|23432.2|23424.2|23416.2|23408.2|120
1748521500000|2025-05-29 12:25:00|23416.2|23408.2|23418.2|23410.2|23422.2|23414.2|23412.2|23404.2|57
1748521800000|2025-05-29 12:30:00|23423.7|23415.7|23419.2|23411.2|23431.2|23423.2|23402.7|23394.7|175
1748522100000|2025-05-29 12:35:00|23419.7|23411.7|23400.7|23392.7|23425.7|23417.7|23400.7|23392.7|79
1748522400000|2025-05-29 12:40:00|23401.2|23393.2|23401.2|23393.2|23407.7|23399.7|23396.7|23388.7|96
1748522700000|2025-05-29 12:45:00|23401.7|23393.7|23411.2|23403.2|23413.7|23405.7|23399.7|23391.7|68
1748523000000|2025-05-29 12:50:00|23410.7|23402.7|23406.2|23398.2|23419.2|23411.2|23402.2|23394.2|175
1748523300000|2025-05-29 12:55:00|23405.7|23397.7|23416.2|23408.2|23416.2|23408.2|23403.2|23395.2|126
1748523600000|2025-05-29 13:00:00|23416.7|23408.7|23422.2|23414.2|23425.2|23417.2|23415.7|23407.7|122
1748523900000|2025-05-29 13:05:00|23421.7|23413.7|23421.2|23413.2|23438.7|23430.7|23419.2|23411.2|195
1748524200000|2025-05-29 13:10:00|23420.7|23412.7|23427.2|23419.2|23430.2|23422.2|23418.2|23410.2|197
1748524500000|2025-05-29 13:15:00|23426.7|23418.7|23432.2|23424.2|23433.2|23425.2|23421.7|23413.7|152
1748524800000|2025-05-29 13:20:00|23432.7|23424.7|23438.2|23430.2|23441.2|23433.2|23427.2|23419.2|127
1748525100000|2025-05-29 13:25:00|23437.7|23429.7|23448.7|23440.7|23448.7|23440.7|23421.7|23413.7|193
1748525400000|2025-05-29 13:30:00|23449.2|23441.2|23390.2|23382.2|23454.7|23446.7|23376.7|23368.7|1003
1748525700000|2025-05-29 13:35:00|23390.7|23382.7|23362.2|23354.2|23392.2|23384.2|23362.2|23354.2|560
1748526000000|2025-05-29 13:40:00|23361.7|23353.7|23333.7|23325.7|23382.2|23374.2|23330.7|23322.7|509
1748526300000|2025-05-29 13:45:00|23334.2|23326.2|23335.2|23327.2|23352.2|23344.2|23325.7|23317.7|370
1748526600000|2025-05-29 13:50:00|23334.7|23326.7|23340.7|23332.7|23346.7|23338.7|23323.2|23315.2|229
1748526900000|2025-05-29 13:55:00|23342.7|23334.7|23331.2|23323.2|23349.2|23341.2|23313.7|23305.7|265
1748527200000|2025-05-29 14:00:00|23329.7|23321.7|23328.7|23320.7|23339.7|23331.7|23324.2|23316.2|231
1748527500000|2025-05-29 14:05:00|23328.2|23320.2|23310.2|23302.2|23328.7|23320.7|23307.7|23299.7|396
1748527800000|2025-05-29 14:10:00|23309.2|23301.2|23319.7|23311.7|23320.2|23312.2|23302.2|23294.2|278
1748528100000|2025-05-29 14:15:00|23320.2|23312.2|23307.2|23299.2|23329.7|23321.7|23294.2|23286.2|162
1748528400000|2025-05-29 14:20:00|23306.7|23298.7|23317.2|23309.2|23321.2|23313.2|23301.7|23293.7|96
1748528700000|2025-05-29 14:25:00|23316.7|23308.7|23303.2|23295.2|23324.2|23316.2|23302.2|23294.2|90
1748529000000|2025-05-29 14:30:00|23301.7|23293.7|23290.2|23282.2|23307.7|23299.7|23289.2|23281.2|181
1748529300000|2025-05-29 14:35:00|23289.7|23281.7|23289.7|23281.7|23300.7|23292.7|23287.2|23279.2|136
1748529600000|2025-05-29 14:40:00|23289.2|23281.2|23293.2|23285.2|23294.2|23286.2|23275.7|23267.7|200
1748529900000|2025-05-29 14:45:00|23293.7|23285.7|23304.2|23296.2|23309.2|23301.2|23289.2|23281.2|55
1748530200000|2025-05-29 14:50:00|23303.7|23295.7|23311.2|23303.2|23316.7|23308.7|23300.2|23292.2|75
1748530500000|2025-05-29 14:55:00|23310.7|23302.7|23320.2|23312.2|23321.7|23313.7|23309.7|23301.7|36
1748530800000|2025-05-29 15:00:00|23320.7|23312.7|23325.7|23317.7|23332.2|23324.2|23317.7|23309.7|95
1748531100000|2025-05-29 15:05:00|23325.2|23317.2|23318.7|23310.7|23331.7|23323.7|23316.2|23308.2|81
1748531400000|2025-05-29 15:10:00|23319.2|23311.2|23310.7|23302.7|23331.7|23323.7|23309.7|23301.7|165
1748531700000|2025-05-29 15:15:00|23310.2|23302.2|23305.7|23297.7|23316.7|23308.7|23305.7|23297.7|74
1748532000000|2025-05-29 15:20:00|23305.2|23297.2|23309.2|23301.2|23311.7|23303.7|23300.7|23292.7|76
1748532300000|2025-05-29 15:25:00|23308.7|23300.7|23326.2|23318.2|23326.2|23318.2|23305.2|23297.2|94
1748532600000|2025-05-29 15:30:00|23326.7|23318.7|23300.2|23292.2|23330.2|23322.2|23296.2|23288.2|227
1748532900000|2025-05-29 15:35:00|23300.7|23292.7|23296.2|23288.2|23309.7|23301.7|23295.7|23287.7|80
1748533200000|2025-05-29 15:40:00|23295.7|23287.7|23293.2|23285.2|23301.2|23293.2|23291.2|23283.2|90
1748533500000|2025-05-29 15:45:00|23293.7|23285.7|23286.2|23278.2|23295.2|23287.2|23285.7|23277.7|137
1748533800000|2025-05-29 15:50:00|23287.2|23279.2|23305.2|23297.2|23311.7|23303.7|23286.7|23278.7|62
1748534100000|2025-05-29 15:55:00|23304.7|23296.7|23274.7|23266.7|23309.2|23301.2|23263.7|23255.7|197
1748534400000|2025-05-29 16:00:00|23273.7|23265.7|23288.7|23280.7|23290.7|23282.7|23263.2|23255.2|155
1748534700000|2025-05-29 16:05:00|23288.2|23280.2|23288.7|23280.7|23292.7|23284.7|23285.2|23277.2|80
1748535000000|2025-05-29 16:10:00|23288.2|23280.2|23304.2|23296.2|23306.2|23298.2|23288.2|23280.2|70
1748535300000|2025-05-29 16:15:00|23304.7|23296.7|23321.2|23313.2|23323.2|23315.2|23304.7|23296.7|89
1748535600000|2025-05-29 16:20:00|23320.7|23312.7|23314.7|23306.7|23325.7|23317.7|23314.7|23306.7|71
1748535900000|2025-05-29 16:25:00|23314.2|23306.2|23317.7|23309.7|23319.2|23311.2|23309.2|23301.2|51
1748536200000|2025-05-29 16:30:00|23317.2|23309.2|23316.7|23308.7|23323.2|23315.2|23314.7|23306.7|27
1748536500000|2025-05-29 16:35:00|23316.2|23308.2|23325.2|23317.2|23327.2|23319.2|23313.2|23305.2|116
1748536800000|2025-05-29 16:40:00|23324.7|23316.7|23326.2|23318.2|23328.2|23320.2|23321.7|23313.7|27
1748537100000|2025-05-29 16:45:00|23326.7|23318.7|23317.2|23309.2|23328.7|23320.7|23316.2|23308.2|34
1748537400000|2025-05-29 16:50:00|23317.7|23309.7|23324.7|23316.7|23325.2|23317.2|23315.2|23307.2|15
1748537700000|2025-05-29 16:55:00|23324.2|23316.2|23328.2|23320.2|23332.2|23324.2|23318.2|23310.2|40
1748538000000|2025-05-29 17:00:00|23327.2|23319.2|23328.2|23320.2|23334.7|23326.7|23324.7|23316.7|48
1748538300000|2025-05-29 17:05:00|23328.7|23320.7|23329.2|23321.2|23332.7|23324.7|23322.2|23314.2|19
1748538600000|2025-05-29 17:10:00|23328.7|23320.7|23331.7|23323.7|23335.7|23327.7|23325.2|23317.2|22
1748538900000|2025-05-29 17:15:00|23332.2|23324.2|23335.7|23327.7|23338.7|23330.7|23327.7|23319.7|121
1748539200000|2025-05-29 17:20:00|23336.2|23328.2|23336.7|23328.7|23341.7|23333.7|23334.2|23326.2|31
1748539500000|2025-05-29 17:25:00|23336.2|23328.2|23331.7|23323.7|23337.7|23329.7|23325.7|23317.7|162
1748539800000|2025-05-29 17:30:00|23331.2|23323.2|23338.7|23330.7|23342.2|23334.2|23330.7|23322.7|26
1748540100000|2025-05-29 17:35:00|23339.2|23331.2|23342.2|23334.2|23343.7|23335.7|23335.2|23327.2|88
1748540400000|2025-05-29 17:40:00|23342.7|23334.7|23344.7|23336.7|23350.2|23342.2|23341.2|23333.2|66
1748540700000|2025-05-29 17:45:00|23345.2|23337.2|23339.2|23331.2|23348.7|23340.7|23335.7|23327.7|55
1748541000000|2025-05-29 17:50:00|23338.7|23330.7|23335.2|23327.2|23349.2|23341.2|23335.2|23327.2|34
1748541300000|2025-05-29 17:55:00|23334.7|23326.7|23329.2|23321.2|23337.7|23329.7|23328.2|23320.2|30
1748541600000|2025-05-29 18:00:00|23329.7|23321.7|23341.7|23333.7|23342.7|23334.7|23329.7|23321.7|53
1748541900000|2025-05-29 18:05:00|23341.2|23333.2|23340.7|23332.7|23348.2|23340.2|23340.7|23332.7|28
1748542200000|2025-05-29 18:10:00|23341.2|23333.2|23339.7|23331.7|23345.7|23337.7|23335.2|23327.2|34
1748542500000|2025-05-29 18:15:00|23340.2|23332.2|23326.7|23318.7|23343.2|23335.2|23325.7|23317.7|29
1748542800000|2025-05-29 18:20:00|23326.2|23318.2|23320.7|23312.7|23327.7|23319.7|23320.2|23312.2|30
1748543100000|2025-05-29 18:25:00|23320.2|23312.2|23319.2|23311.2|23324.7|23316.7|23316.2|23308.2|17
1748543400000|2025-05-29 18:30:00|23319.7|23311.7|23333.7|23325.7|23334.2|23326.2|23319.7|23311.7|16
1748543700000|2025-05-29 18:35:00|23332.2|23324.2|23326.7|23318.7|23336.2|23328.2|23326.2|23318.2|27
1748544000000|2025-05-29 18:40:00|23326.2|23318.2|23326.7|23318.7|23329.2|23321.2|23320.2|23312.2|60
1748544300000|2025-05-29 18:45:00|23327.2|23319.2|23322.2|23314.2|23332.7|23324.7|23321.7|23313.7|69
1748544600000|2025-05-29 18:50:00|23321.2|23313.2|23312.7|23304.7|23325.2|23317.2|23312.2|23304.2|67
1748544900000|2025-05-29 18:55:00|23312.2|23304.2|23330.8|23300.8|23330.8|23318.7|23312.2|23300.8|145
1748545200000|2025-05-29 19:00:00|23330.7|23300.7|23333.6|23303.6|23334.5|23304.5|23330.3|23300.3|0
1748545500000|2025-05-29 19:05:00|23333.7|23303.7|23324.7|23294.7|23333.9|23303.9|23315|23285|0
1748545800000|2025-05-29 19:10:00|23324.8|23294.8|23319.9|23289.9|23325.4|23295.4|23319.4|23289.4|0
1748546100000|2025-05-29 19:15:00|23319.6|23289.6|23335.3|23305.3|23335.4|23305.4|23319.3|23289.3|0
1748546400000|2025-05-29 19:20:00|23335|23305|23337.4|23307.4|23340.2|23310.2|23335|23305|0
1748546700000|2025-05-29 19:25:00|23337.2|23307.2|23326.1|23296.1|23338.7|23308.7|23325.9|23295.9|0
1748547000000|2025-05-29 19:30:00|23326.4|23296.4|23331.7|23301.7|23332.7|23302.7|23326.1|23296.1|0
1748547300000|2025-05-29 19:35:00|23331.4|23301.4|23326.7|23296.7|23332|23302|23326.5|23296.5|0
1748547600000|2025-05-29 19:40:00|23326.8|23296.8|23326.6|23296.6|23333.2|23303.2|23326.5|23296.5|0
1748547900000|2025-05-29 19:45:00|23326.5|23296.5|23336.2|23306.2|23338.3|23308.3|23326.4|23296.4|0
1748548200000|2025-05-29 19:50:00|23338.7|23308.7|23330.4|23300.4|23347.5|23317.5|23326.2|23296.2|0
1748548500000|2025-05-29 19:55:00|23331.1|23301.1|23339.6|23309.6|23344.2|23314.2|23330.4|23300.4|0
1748548800000|2025-05-29 20:00:00|23340.1|23310.1|23329.4|23299.4|23345.3|23315.3|23329.4|23299.4|0
1748549100000|2025-05-29 20:05:00|23330|23300|23324.7|23294.7|23331.8|23301.8|23320.6|23290.6|0
1748549400000|2025-05-29 20:10:00|23323.7|23293.7|23325.9|23295.9|23330.6|23300.6|23323|23293|0
1748549700000|2025-05-29 20:15:00|23327.5|23297.5|23335.3|23305.3|23335.3|23305.3|23327.1|23297.1|0
1748550000000|2025-05-29 20:20:00|23334.8|23304.8|23334.2|23304.2|23336.5|23306.5|23331.8|23301.8|0
1748550300000|2025-05-29 20:25:00|23333.6|23303.6|23337.7|23307.7|23340|23310|23333.6|23303.6|0
1748550600000|2025-05-29 20:30:00|23337.1|23307.1|23336.5|23306.5|23341.8|23311.8|23335.3|23305.3|0
1748550900000|2025-05-29 20:35:00|23337|23307|23337.7|23307.7|23338.2|23308.2|23333.6|23303.6|0
1748551200000|2025-05-29 20:40:00|23337.1|23307.1|23331.8|23301.8|23337.7|23307.7|23331.2|23301.2|0
1748551500000|2025-05-29 20:45:00|23332.3|23302.3|23327.7|23297.7|23332.4|23302.4|23327.7|23297.7|0
1748551800000|2025-05-29 20:50:00|23327.1|23297.1|23323.6|23293.6|23330|23300|23322.4|23292.4|0
1748552100000|2025-05-29 20:55:00|23323|23293|23325.8|23295.8|23327.7|23297.7|23322.4|23292.4|0
1748552400000|2025-05-29 21:00:00|23325.9|23295.9|23326.9|23296.9|23327|23297|23324.5|23294.5|0
1748552700000|2025-05-29 21:05:00|23327.1|23297.1|23327.3|23297.3|23327.3|23297.3|23326.7|23296.7|0
1748553000000|2025-05-29 21:10:00|23327.2|23297.2|23327.2|23297.2|23327.2|23297.2|23327|23297|0
1748553300000|2025-05-29 21:15:00|23327|23297|23326.1|23296.1|23327.2|23297.2|23326.1|23296.1|0
1748553600000|2025-05-29 21:20:00|23325.8|23295.8|23324.4|23294.4|23326.5|23296.5|23324.4|23294.4|0
1748553900000|2025-05-29 21:25:00|23325|23295|23325.3|23295.3|23325.3|23295.3|23323.9|23293.9|0
1748554200000|2025-05-29 21:30:00|23324.9|23294.9|23324.2|23294.2|23324.9|23294.9|23323.8|23293.8|0
1748554500000|2025-05-29 21:35:00|23323.6|23293.6|23323.4|23293.4|23323.6|23293.6|23323.1|23293.1|0
1748554800000|2025-05-29 21:40:00|23323.1|23293.1|23321.2|23291.2|23323.3|23293.3|23320.3|23290.3|0
1748555100000|2025-05-29 21:45:00|23321.3|23291.3|23317.9|23287.9|23322|23292|23317.6|23287.6|0
1748555400000|2025-05-29 21:50:00|23318.3|23288.3|23319.7|23289.7|23319.9|23289.9|23317.6|23287.6|0
1748555700000|2025-05-29 21:55:00|23319.5|23289.5|23316.1|23286.1|23319.5|23289.5|23315.2|23285.2|0
1748556000000|2025-05-29 22:00:00|23316.2|23286.2|23318.7|23288.7|23321.6|23291.6|23310.1|23280.1|0
1748556300000|2025-05-29 22:05:00|23319|23289|23326.3|23296.3|23327.2|23297.2|23309.3|23279.3|0
1748556600000|2025-05-29 22:10:00|23326.6|23296.6|23326|23296|23331.9|23301.9|23325.7|23295.7|0
1748556900000|2025-05-29 22:15:00|23325.7|23295.7|23325.5|23295.5|23326.6|23296.6|23321.3|23291.3|0
1748557200000|2025-05-29 22:20:00|23325.7|23295.7|23315.7|23285.7|23326.6|23296.6|23314.9|23284.9|0
1748557500000|2025-05-29 22:25:00|23315.5|23285.5|23307.5|23277.5|23316|23286|23306.6|23276.6|0
1748557800000|2025-05-29 22:30:00|23307.8|23277.8|23311.3|23281.3|23317.2|23287.2|23306.6|23276.6|0
1748558100000|2025-05-29 22:35:00|23311|23281|23307.2|23277.2|23311.9|23281.9|23307.2|23277.2|0
1748558400000|2025-05-29 22:40:00|23307.5|23277.5|23303.1|23273.1|23308.4|23278.4|23302.8|23272.8|0
1748558700000|2025-05-29 22:45:00|23303.4|23273.4|23307.2|23277.2|23307.8|23277.8|23303.1|23273.1|0
1748559000000|2025-05-29 22:50:00|23306.9|23276.9|23306|23276|23309.8|23279.8|23298.7|23268.7|0
1748559300000|2025-05-29 22:55:00|23305.8|23275.8|23310.7|23280.7|23311.3|23281.3|23304.5|23274.5|0
1748559600000|2025-05-29 23:00:00|23311|23281|23310.7|23280.7|23314.3|23284.3|23306.3|23276.3|0
1748559900000|2025-05-29 23:05:00|23311|23281|23315.1|23285.1|23316|23286|23310.7|23280.7|0
1748560200000|2025-05-29 23:10:00|23314.9|23284.9|23314|23284|23315.7|23285.7|23311.9|23281.9|0
1748560500000|2025-05-29 23:15:00|23313.7|23283.7|23316|23286|23316|23286|23310.1|23280.1|0
1748560800000|2025-05-29 23:20:00|23316.3|23286.3|23319|23289|23319.5|23289.5|23313.4|23283.4|0
1748561100000|2025-05-29 23:25:00|23318.7|23288.7|23315.4|23285.4|23319|23289|23314.9|23284.9|0
1748561400000|2025-05-29 23:30:00|23316|23286|23311.3|23281.3|23319.5|23289.5|23310.4|23280.4|0
1748561700000|2025-05-29 23:35:00|23311.6|23281.6|23307.8|23277.8|23313.1|23283.1|23307.2|23277.2|0
1748562000000|2025-05-29 23:40:00|23308|23278|23301.9|23271.9|23309|23279|23300.2|23270.2|0
1748562300000|2025-05-29 23:45:00|23300.8|23270.8|23300.2|23270.2|23301.3|23271.3|23297.2|23267.2|0
1748562600000|2025-05-29 23:50:00|23300.7|23270.7|23301.3|23271.3|23302.2|23272.2|23296|23266|0
1748562900000|2025-05-29 23:55:00|23301.6|23271.6|23294.8|23264.8|23302.2|23272.2|23294.8|23264.8|0
1748563200000|2025-05-30 00:00:00|23295.4|23265.4|23305.4|23275.4|23307.2|23277.2|23294.8|23264.8|0
1748563500000|2025-05-30 00:05:00|23305.2|23275.2|23305.5|23275.5|23310.2|23280.2|23303.7|23273.7|0
1748563800000|2025-05-30 00:10:00|23305.4|23275.4|23305.1|23275.1|23308.4|23278.4|23301|23271|0
1748564100000|2025-05-30 00:15:00|23304.9|23274.9|23313.3|23283.3|23313.7|23283.7|23301.1|23271.1|0
1748564400000|2025-05-30 00:20:00|23313.9|23283.9|23312.8|23282.8|23314.5|23284.5|23309|23279|0
1748564700000|2025-05-30 00:25:00|23312.6|23282.6|23310.1|23280.1|23313.1|23283.1|23304.2|23274.2|0
1748565000000|2025-05-30 00:30:00|23310.4|23280.4|23304.7|23274.7|23310.4|23280.4|23301.5|23271.5|0
1748565300000|2025-05-30 00:35:00|23304.5|23274.5|23303.9|23273.9|23305.3|23275.3|23301.8|23271.8|0
1748565600000|2025-05-30 00:40:00|23304.5|23274.5|23313.8|23283.8|23313.8|23283.8|23302.9|23272.9|0
1748565900000|2025-05-30 00:45:00|23313.9|23283.9|23292.6|23262.6|23314.5|23284.5|23292.6|23262.6|0
1748566200000|2025-05-30 00:50:00|23292.3|23262.3|23280.2|23250.2|23300.2|23270.2|23280.2|23250.2|0
1748566500000|2025-05-30 00:55:00|23280.3|23250.3|23285.2|23255.2|23285.7|23255.7|23279.7|23249.7|0
1748566800000|2025-05-30 01:00:00|23285.1|23255.1|23267|23237|23290.2|23260.2|23264.9|23234.9|0
1748567100000|2025-05-30 01:05:00|23267.6|23237.6|23272.7|23242.7|23285.4|23255.4|23246.6|23216.6|0
1748567400000|2025-05-30 01:10:00|23272.5|23242.5|23303.6|23273.6|23304.7|23274.7|23264.8|23234.8|0
1748567700000|2025-05-30 01:15:00|23299|23269|23283.6|23278.6|23316.1|23311.1|23250.6|23245.6|2010
1748568000000|2025-05-30 01:20:00|23285.6|23280.6|23276.1|23271.1|23299.6|23294.6|23270.6|23265.6|615
1748568300000|2025-05-30 01:25:00|23275.6|23270.6|23285.6|23280.6|23296.6|23291.6|23275.1|23270.1|519
1748568600000|2025-05-30 01:30:00|23284.6|23279.6|23278.6|23273.6|23333.1|23328.1|23275.1|23270.1|4199
1748568900000|2025-05-30 01:35:00|23277.6|23272.6|23256.6|23251.6|23280.6|23275.6|23236.1|23231.1|3190
1748569200000|2025-05-30 01:40:00|23257.1|23252.1|23239.1|23234.1|23265.1|23260.1|23225.6|23220.6|2563
1748569500000|2025-05-30 01:45:00|23240.6|23235.6|23221.6|23216.6|23242.6|23237.6|23208.1|23203.1|2708
1748569800000|2025-05-30 01:50:00|23220.6|23215.6|23206.6|23201.6|23253.6|23248.6|23201.6|23196.6|2320
1748570100000|2025-05-30 01:55:00|23206.1|23201.1|23196.6|23191.6|23212.6|23207.6|23192.6|23187.6|1550
1748570400000|2025-05-30 02:00:00|23194.1|23189.1|23218.5|23213.5|23225.4|23220.4|23191.1|23186.1|2551
1748570700000|2025-05-30 02:05:00|23219|23214|23196.5|23191.5|23233.5|23228.5|23192.5|23187.5|1235
1748571000000|2025-05-30 02:10:00|23197|23192|23201.5|23196.5|23202.5|23197.5|23173|23168|1911
1748571300000|2025-05-30 02:15:00|23201|23196|23188.5|23183.5|23201.5|23196.5|23169|23164|1095
1748571600000|2025-05-30 02:20:00|23186.5|23181.5|23197|23192|23211.5|23206.5|23175.5|23170.5|1195
1748571900000|2025-05-30 02:25:00|23198.5|23193.5|23178.5|23173.5|23214.5|23209.5|23175.5|23170.5|1184
1748572200000|2025-05-30 02:30:00|23179.5|23174.5|23173.5|23168.5|23196.5|23191.5|23173|23168|806
1748572500000|2025-05-30 02:35:00|23173|23168|23152.5|23147.5|23173|23168|23139.5|23134.5|2012
1748572800000|2025-05-30 02:40:00|23153|23148|23183.5|23178.5|23189.5|23184.5|23151.5|23146.5|1035
1748573100000|2025-05-30 02:45:00|23184|23179|23191.5|23186.5|23195.5|23190.5|23175.5|23170.5|804
1748573400000|2025-05-30 02:50:00|23192|23187|23174|23169|23197|23192|23173|23168|784
1748573700000|2025-05-30 02:55:00|23173|23168|23190|23185|23203|23198|23164|23159|809
1748574000000|2025-05-30 03:00:00|23189|23184|23221.5|23216.5|23223.5|23218.5|23186.5|23181.5|1071
1748574300000|2025-05-30 03:05:00|23221|23216|23220.5|23215.5|23245|23240|23217.5|23212.5|1051
1748574600000|2025-05-30 03:10:00|23221|23216|23214.5|23209.5|23234.5|23229.5|23213.5|23208.5|682
1748574900000|2025-05-30 03:15:00|23214|23209|23195.5|23190.5|23218|23213|23191.5|23186.5|731
1748575200000|2025-05-30 03:20:00|23196.5|23191.5|23164|23159|23197|23192|23162|23157|835
1748575500000|2025-05-30 03:25:00|23164.5|23159.5|23203|23198|23203.5|23198.5|23156.5|23151.5|630
1748575800000|2025-05-30 03:30:00|23200.5|23195.5|23213.5|23208.5|23221.5|23216.5|23197.5|23192.5|597
1748576100000|2025-05-30 03:35:00|23214|23209|23207.5|23202.5|23225|23220|23207|23202|388
1748576400000|2025-05-30 03:40:00|23208|23203|23217.5|23212.5|23221|23216|23208|23203|325
1748576700000|2025-05-30 03:45:00|23218|23213|23225.5|23220.5|23228.5|23223.5|23213|23208|358
1748577000000|2025-05-30 03:50:00|23226.5|23221.5|23211|23206|23228|23223|23207|23202|330
1748577300000|2025-05-30 03:55:00|23210.5|23205.5|23207|23202|23213.5|23208.5|23199.5|23194.5|270
1748577600000|2025-05-30 04:00:00|23219.5|23189.5|23218.2|23188.2|23220.3|23190.3|23216.8|23186.8|0
1748577900000|2025-05-30 04:05:00|23218.7|23188.7|23222.5|23192.5|23223.3|23193.3|23217.7|23187.7|0
1748578200000|2025-05-30 04:10:00|23222.2|23192.2|23223.6|23193.6|23224.6|23194.6|23222|23192|0
1748578500000|2025-05-30 04:15:00|23223.8|23193.8|23222.7|23192.7|23224.6|23194.6|23221.7|23191.7|0
1748578800000|2025-05-30 04:20:00|23222.5|23192.5|23222.5|23192.5|23224.9|23194.9|23222.2|23192.2|0
1748579100000|2025-05-30 04:25:00|23223|23193|23219.8|23189.8|23224.1|23194.1|23219.3|23189.3|0
1748579400000|2025-05-30 04:30:00|23219.5|23189.5|23219.8|23189.8|23220.9|23190.9|23219.3|23189.3|0
1748579700000|2025-05-30 04:35:00|23219.9|23189.9|23216.1|23186.1|23220.6|23190.6|23216.1|23186.1|0
1748580000000|2025-05-30 04:40:00|23216.4|23186.4|23213.9|23183.9|23216.4|23186.4|23213.4|23183.4|0
1748580300000|2025-05-30 04:45:00|23214.2|23184.2|23215.8|23185.8|23216.1|23186.1|23213.4|23183.4|0
1748580600000|2025-05-30 04:50:00|23215.5|23185.5|23216.9|23186.9|23216.9|23186.9|23214.5|23184.5|0
1748580900000|2025-05-30 04:55:00|23217.4|23187.4|23221.5|23191.5|23222|23192|23217.1|23187.1|1
1748581200000|2025-05-30 05:00:00|23221.8|23191.8|23208.5|23203.5|23222|23213.5|23197|23191.8|1194
1748581500000|2025-05-30 05:05:00|23209|23204|23214.5|23209.5|23232.5|23227.5|23187.5|23182.5|789
1748581800000|2025-05-30 05:10:00|23214|23209|23211.5|23206.5|23229.5|23224.5|23199.5|23194.5|578
1748582100000|2025-05-30 05:15:00|23211|23206|23192.5|23187.5|23216|23211|23184.5|23179.5|533
1748582400000|2025-05-30 05:20:00|23192|23187|23190|23185|23205|23200|23187.5|23182.5|650
1748582700000|2025-05-30 05:25:00|23188.5|23183.5|23197|23192|23201|23196|23186.5|23181.5|400
1748583000000|2025-05-30 05:30:00|23198.5|23193.5|23209|23204|23217.5|23212.5|23196.5|23191.5|368
1748583300000|2025-05-30 05:35:00|23209.5|23204.5|23220.5|23215.5|23228|23223|23202.5|23197.5|537
1748583600000|2025-05-30 05:40:00|23220|23215|23243|23238|23243|23238|23218|23213|604
1748583900000|2025-05-30 05:45:00|23244.5|23239.5|23224.5|23219.5|23246.5|23241.5|23210.5|23205.5|716
1748584200000|2025-05-30 05:50:00|23224|23219|23207.5|23202.5|23231|23226|23202.5|23197.5|621
1748584500000|2025-05-30 05:55:00|23208|23203|23200|23195|23210|23205|23187.5|23182.5|596
1748584800000|2025-05-30 06:00:00|23199.5|23194.5|23185|23180|23200|23195|23174.5|23169.5|885
1748585100000|2025-05-30 06:05:00|23187|23182|23182.5|23177.5|23196.5|23191.5|23178|23173|506
1748585400000|2025-05-30 06:10:00|23182|23177|23181.5|23176.5|23204|23199|23180|23175|489
1748585700000|2025-05-30 06:15:00|23181|23176|23198.5|23193.5|23199.5|23194.5|23180.5|23175.5|390
1748586000000|2025-05-30 06:20:00|23198|23193|23185.5|23180.5|23201.5|23196.5|23185|23180|415
1748586300000|2025-05-30 06:25:00|23184.5|23179.5|23186|23181|23193.5|23188.5|23173.5|23168.5|712
1748586600000|2025-05-30 06:30:00|23186.5|23181.5|23209.5|23204.5|23214.5|23209.5|23185.5|23180.5|538
1748586900000|2025-05-30 06:35:00|23210|23205|23210.5|23205.5|23216.5|23211.5|23202.5|23197.5|404
1748587200000|2025-05-30 06:40:00|23211|23206|23204.5|23199.5|23215|23210|23199|23194|391
1748587500000|2025-05-30 06:45:00|23205|23200|23202|23197|23224.5|23219.5|23201|23196|390
1748587800000|2025-05-30 06:50:00|23202.5|23197.5|23206.5|23201.5|23220.5|23215.5|23201|23196|370
1748588100000|2025-05-30 06:55:00|23207|23202|23207|23202|23220|23215|23202.5|23197.5|426
1748588400000|2025-05-30 07:00:00|23205|23200|23205.5|23200.5|23206|23201|23147|23142|1623
1748588700000|2025-05-30 07:05:00|23206|23201|23174.5|23169.5|23212|23207|23163.5|23158.5|949
1748589000000|2025-05-30 07:10:00|23174|23169|23173.5|23168.5|23187|23182|23168.5|23163.5|580
1748589300000|2025-05-30 07:15:00|23174|23169|23168|23163|23178.5|23173.5|23156.5|23151.5|542
1748589600000|2025-05-30 07:20:00|23168.5|23163.5|23168.5|23163.5|23183.5|23178.5|23162.5|23157.5|571
1748589900000|2025-05-30 07:25:00|23168|23163|23199.5|23194.5|23202|23197|23165|23160|566
1748590200000|2025-05-30 07:30:00|23199|23194|23208.5|23203.5|23218|23213|23194|23189|739
1748590500000|2025-05-30 07:35:00|23209|23204|23217.5|23212.5|23218|23213|23207|23202|551
1748590800000|2025-05-30 07:40:00|23218.5|23213.5|23230|23225|23230.5|23225.5|23217.5|23212.5|750
1748591100000|2025-05-30 07:45:00|23230.5|23225.5|23236|23231|23239|23234|23225.5|23220.5|1081
1748591400000|2025-05-30 07:50:00|23235.5|23230.5|23226|23221|23240.5|23235.5|23218|23213|1145
1748591700000|2025-05-30 07:55:00|23227|23222|23235|23230|23240.5|23235.5|23220.5|23215.5|1162
1748592000000|2025-05-30 08:00:00|23236.5|23231.5|23285.9|23280.9|23286.4|23281.4|23232.4|23227.4|2463
1748592300000|2025-05-30 08:05:00|23286.4|23281.4|23294.4|23289.4|23314.4|23309.4|23281.4|23276.4|3236
1748592600000|2025-05-30 08:10:00|23294.9|23289.9|23297.9|23292.9|23306.9|23301.9|23288.9|23283.9|1691
1748592900000|2025-05-30 08:15:00|23296.4|23291.4|23292.9|23287.9|23299.9|23294.9|23290.4|23285.4|1248
1748593200000|2025-05-30 08:20:00|23293.4|23288.4|23290.9|23285.9|23302.9|23297.9|23285.4|23280.4|1751
1748593500000|2025-05-30 08:25:00|23290.4|23285.4|23302.4|23297.4|23307.4|23302.4|23286.4|23281.4|975
1748593800000|2025-05-30 08:30:00|23301.4|23296.4|23318.4|23288.4|23321.1|23296.4|23301.4|23286.6|33
1748594100000|2025-05-30 08:35:00|23318.7|23288.7|23312.4|23282.4|23319.5|23289.5|23308.1|23278.1|211
1748594400000|2025-05-30 08:40:00|23312.7|23282.7|23314|23284|23316.2|23286.2|23307.3|23277.3|0
1748594700000|2025-05-30 08:45:00|23314.3|23284.3|23320.8|23290.8|23323.5|23293.5|23313.2|23283.2|0
1748595000000|2025-05-30 08:50:00|23321|23291|23318.1|23288.1|23321.8|23291.8|23315.3|23285.3|0
1748595300000|2025-05-30 08:55:00|23318.3|23288.3|23311.1|23281.1|23321|23291|23310|23280|0
1748595600000|2025-05-30 09:00:00|23310.5|23280.5|23321.1|23291.1|23321.7|23291.7|23309.2|23279.2|0
1748595900000|2025-05-30 09:05:00|23321.4|23291.4|23316.8|23286.8|23323.3|23293.3|23314.9|23284.9|0
1748596200000|2025-05-30 09:10:00|23317|23287|23315.7|23285.7|23320.3|23290.3|23313.5|23283.5|0
1748596500000|2025-05-30 09:15:00|23296.4|23288.4|23281.9|23273.9|23300.4|23292.4|23280.4|23272.4|414
1748596800000|2025-05-30 09:20:00|23282.4|23274.4|23299.4|23291.4|23299.9|23291.9|23282.4|23274.4|117
1748597100000|2025-05-30 09:25:00|23299.9|23291.9|23301.4|23293.4|23306.4|23298.4|23297.9|23289.9|105
1748597400000|2025-05-30 09:30:00|23300.9|23292.9|23299.4|23291.4|23303.9|23295.9|23292.9|23284.9|89
1748597700000|2025-05-30 09:35:00|23298.9|23290.9|23289.4|23281.4|23299.9|23291.9|23285.4|23277.4|98
1748598000000|2025-05-30 09:40:00|23288.9|23280.9|23293.4|23285.4|23297.9|23289.9|23288.4|23280.4|61
1748598300000|2025-05-30 09:45:00|23293.9|23285.9|23286.9|23278.9|23296.9|23288.9|23286.4|23278.4|62
1748598600000|2025-05-30 09:50:00|23286.4|23278.4|23283.4|23275.4|23288.9|23280.9|23280.9|23272.9|61
1748598900000|2025-05-30 09:55:00|23285.4|23277.4|23279.9|23271.9|23285.4|23277.4|23279.4|23271.4|48
1748599200000|2025-05-30 10:00:00|23280.4|23272.4|23285.4|23277.4|23286.4|23278.4|23271.4|23263.4|92
1748599500000|2025-05-30 10:05:00|23284.9|23276.9|23279.9|23271.9|23288.4|23280.4|23279.4|23271.4|51
1748599800000|2025-05-30 10:10:00|23280.4|23272.4|23273.9|23265.9|23280.4|23272.4|23272.9|23264.9|81
1748600100000|2025-05-30 10:15:00|23274.4|23266.4|23282.9|23274.9|23285.4|23277.4|23273.4|23265.4|27
1748600400000|2025-05-30 10:20:00|23283.4|23275.4|23287.4|23279.4|23287.9|23279.9|23282.4|23274.4|23
1748600700000|2025-05-30 10:25:00|23286.9|23278.9|23288.4|23280.4|23288.9|23280.9|23283.4|23275.4|42
1748601000000|2025-05-30 10:30:00|23288.9|23280.9|23295.4|23287.4|23298.4|23290.4|23287.9|23279.9|73
1748601300000|2025-05-30 10:35:00|23296.4|23288.4|23292.9|23284.9|23299.4|23291.4|23289.9|23281.9|67
1748601600000|2025-05-30 10:40:00|23294.9|23286.9|23294.9|23286.9|23296.9|23288.9|23294.4|23286.4|20
1748601900000|2025-05-30 10:45:00|23295.4|23287.4|23291.9|23283.9|23295.9|23287.9|23287.9|23279.9|30
1748602200000|2025-05-30 10:50:00|23291.4|23283.4|23318.4|23310.4|23341.4|23333.4|23286.9|23278.9|679
1748602500000|2025-05-30 10:55:00|23317.9|23309.9|23313.9|23305.9|23321.4|23313.4|23306.9|23298.9|182
1748602800000|2025-05-30 11:00:00|23315.9|23307.9|23318.4|23310.4|23324.9|23316.9|23309.9|23301.9|75
1748603100000|2025-05-30 11:05:00|23318.9|23310.9|23321.9|23313.9|23324.9|23316.9|23318.9|23310.9|75
1748603400000|2025-05-30 11:10:00|23321.4|23313.4|23320.9|23312.9|23326.9|23318.9|23317.9|23309.9|72
1748603700000|2025-05-30 11:15:00|23321.4|23313.4|23317.9|23309.9|23321.9|23313.9|23313.9|23305.9|104
1748604000000|2025-05-30 11:20:00|23318.4|23310.4|23317.4|23309.4|23326.9|23318.9|23316.9|23308.9|26
1748604300000|2025-05-30 11:25:00|23316.9|23308.9|23317.4|23309.4|23317.9|23309.9|23313.4|23305.4|36
1748604600000|2025-05-30 11:30:00|23316.9|23308.9|23315.4|23307.4|23323.4|23315.4|23312.9|23304.9|28
1748604900000|2025-05-30 11:35:00|23314.9|23306.9|23307.9|23299.9|23316.9|23308.9|23305.9|23297.9|30
1748605200000|2025-05-30 11:40:00|23307.4|23299.4|23304.9|23296.9|23309.4|23301.4|23303.4|23295.4|32
1748605500000|2025-05-30 11:45:00|23304.4|23296.4|23301.9|23293.9|23308.4|23300.4|23300.9|23292.9|39
1748605800000|2025-05-30 11:50:00|23302.4|23294.4|23299.4|23291.4|23304.9|23296.9|23297.9|23289.9|54
1748606100000|2025-05-30 11:55:00|23299.9|23291.9|23301.9|23293.9|23306.4|23298.4|23297.9|23289.9|46
1748606400000|2025-05-30 12:00:00|23302.9|23294.9|23311.9|23303.9|23313.4|23305.4|23302.4|23294.4|86
1748606700000|2025-05-30 12:05:00|23311.4|23303.4|23241.4|23233.4|23318.4|23310.4|23196.9|23188.9|781
1748607000000|2025-05-30 12:10:00|23240.4|23232.4|23164.9|23156.9|23243.4|23235.4|23122.9|23114.9|1447
1748607300000|2025-05-30 12:15:00|23164.4|23156.4|23145.9|23137.9|23176.4|23168.4|23135.4|23127.4|418
1748607600000|2025-05-30 12:20:00|23146.4|23138.4|23160.4|23152.4|23171.9|23163.9|23138.9|23130.9|242
1748607900000|2025-05-30 12:25:00|23159.4|23151.4|23171.9|23163.9|23185.9|23177.9|23155.4|23147.4|296
1748608200000|2025-05-30 12:30:00|23171.4|23163.4|23171.4|23163.4|23185.9|23177.9|23163.9|23155.9|351
1748608500000|2025-05-30 12:35:00|23171.9|23163.9|23164.4|23156.4|23179.4|23171.4|23160.9|23152.9|269
1748608800000|2025-05-30 12:40:00|23163.9|23155.9|23160.4|23152.4|23177.9|23169.9|23160.4|23152.4|307
1748609100000|2025-05-30 12:45:00|23160.9|23152.9|23137.4|23129.4|23164.9|23156.9|23132.9|23124.9|231
1748609400000|2025-05-30 12:50:00|23136.4|23128.4|23155.9|23147.9|23161.9|23153.9|23134.4|23126.4|115
1748609700000|2025-05-30 12:55:00|23155.4|23147.4|23144.4|23136.4|23161.4|23153.4|23143.9|23135.9|88
1748610000000|2025-05-30 13:00:00|23144.9|23136.9|23135.9|23127.9|23149.4|23141.4|23133.4|23125.4|179
1748610300000|2025-05-30 13:05:00|23135.4|23127.4|23129.4|23121.4|23136.4|23128.4|23124.9|23116.9|113
1748610600000|2025-05-30 13:10:00|23130.9|23122.9|23132.4|23124.4|23137.4|23129.4|23125.9|23117.9|62
1748610900000|2025-05-30 13:15:00|23131.9|23123.9|23148.4|23140.4|23152.4|23144.4|23130.4|23122.4|160
1748611200000|2025-05-30 13:20:00|23147.9|23139.9|23141.9|23133.9|23153.4|23145.4|23137.4|23129.4|128
1748611500000|2025-05-30 13:25:00|23141.4|23133.4|23138.9|23130.9|23144.4|23136.4|23135.4|23127.4|107
1748611800000|2025-05-30 13:30:00|23138.4|23130.4|23120.9|23112.9|23138.4|23130.4|23110.4|23102.4|817
1748612100000|2025-05-30 13:35:00|23120.4|23112.4|23100.4|23092.4|23136.9|23128.9|23096.9|23088.9|444
1748612400000|2025-05-30 13:40:00|23100.9|23092.9|23084.9|23076.9|23100.9|23092.9|23079.9|23071.9|317
1748612700000|2025-05-30 13:45:00|23084.4|23076.4|23077.4|23069.4|23099.4|23091.4|23074.9|23066.9|239
1748613000000|2025-05-30 13:50:00|23076.9|23068.9|23102.4|23094.4|23103.9|23095.9|23074.4|23066.4|212
1748613300000|2025-05-30 13:55:00|23101.4|23093.4|23076.9|23068.9|23102.4|23094.4|23076.4|23068.4|125
1748613600000|2025-05-30 14:00:00|23082.9|23074.9|23089.4|23081.4|23094.9|23086.9|23075.9|23067.9|146
1748613900000|2025-05-30 14:05:00|23089.9|23081.9|23100.9|23092.9|23110.9|23102.9|23088.4|23080.4|137
1748614200000|2025-05-30 14:10:00|23101.4|23093.4|23116.9|23108.9|23124.4|23116.4|23100.4|23092.4|215
1748614500000|2025-05-30 14:15:00|23116.4|23108.4|23128.9|23120.9|23129.9|23121.9|23112.9|23104.9|96
1748614800000|2025-05-30 14:20:00|23129.4|23121.4|23118.9|23110.9|23134.4|23126.4|23118.9|23110.9|144
1748615100000|2025-05-30 14:25:00|23118.4|23110.4|23117.9|23109.9|23121.9|23113.9|23108.9|23100.9|135
1748615400000|2025-05-30 14:30:00|23117.4|23109.4|23124.4|23116.4|23130.9|23122.9|23113.4|23105.4|173
1748615700000|2025-05-30 14:35:00|23124.9|23116.9|23137.9|23129.9|23150.9|23142.9|23122.9|23114.9|256
1748616000000|2025-05-30 14:40:00|23136.9|23128.9|23119.9|23111.9|23137.4|23129.4|23117.9|23109.9|93
1748616300000|2025-05-30 14:45:00|23119.4|23111.4|23099.9|23091.9|23121.9|23113.9|23096.4|23088.4|167
1748616600000|2025-05-30 14:50:00|23099.4|23091.4|23089.9|23081.9|23099.4|23091.4|23083.9|23075.9|142
1748616900000|2025-05-30 14:55:00|23090.4|23082.4|23087.4|23079.4|23097.9|23089.9|23081.4|23073.4|114
1748617200000|2025-05-30 15:00:00|23088.9|23080.9|23094.9|23086.9|23100.4|23092.4|23086.4|23078.4|102
1748617500000|2025-05-30 15:05:00|23095.4|23087.4|23104.4|23096.4|23107.4|23099.4|23095.4|23087.4|156
1748617800000|2025-05-30 15:10:00|23103.4|23095.4|23114.4|23106.4|23122.9|23114.9|23102.4|23094.4|181
1748618100000|2025-05-30 15:15:00|23114.9|23106.9|23094.9|23086.9|23120.4|23112.4|23092.4|23084.4|137
1748618400000|2025-05-30 15:20:00|23094.4|23086.4|23086.9|23078.9|23101.9|23093.9|23084.9|23076.9|103
1748618700000|2025-05-30 15:25:00|23087.4|23079.4|23091.4|23083.4|23106.4|23098.4|23086.9|23078.9|118
1748619000000|2025-05-30 15:30:00|23091.9|23083.9|23070.9|23062.9|23102.9|23094.9|23067.4|23059.4|288
1748619300000|2025-05-30 15:35:00|23071.4|23063.4|23081.9|23073.9|23082.9|23074.9|23069.4|23061.4|211
1748619600000|2025-05-30 15:40:00|23081.4|23073.4|23076.9|23068.9|23088.9|23080.9|23072.9|23064.9|113
1748619900000|2025-05-30 15:45:00|23076.4|23068.4|23086.4|23078.4|23086.9|23078.9|23071.9|23063.9|111
1748620200000|2025-05-30 15:50:00|23086.9|23078.9|23090.9|23082.9|23091.9|23083.9|23080.9|23072.9|55
1748620500000|2025-05-30 15:55:00|23090.4|23082.4|23082.4|23074.4|23095.9|23087.9|23081.9|23073.9|77
1748620800000|2025-05-30 16:00:00|23081.9|23073.9|23087.9|23079.9|23090.4|23082.4|23076.9|23068.9|37
1748621100000|2025-05-30 16:05:00|23087.4|23079.4|23093.9|23085.9|23097.9|23089.9|23085.9|23077.9|51
1748621400000|2025-05-30 16:10:00|23093.4|23085.4|23091.4|23083.4|23098.9|23090.9|23088.9|23080.9|39
1748621700000|2025-05-30 16:15:00|23090.9|23082.9|23071.4|23063.4|23094.9|23086.9|23067.4|23059.4|151
1748622000000|2025-05-30 16:20:00|23071.9|23063.9|23067.9|23059.9|23077.4|23069.4|23062.9|23054.9|102
1748622300000|2025-05-30 16:25:00|23067.4|23059.4|23010.4|23002.4|23067.9|23059.9|22981.4|22973.4|1694
1748622600000|2025-05-30 16:30:00|23009.9|23001.9|22957.4|22949.4|23016.9|23008.9|22931.9|22923.9|961
1748622900000|2025-05-30 16:35:00|22956.4|22948.4|23005.9|22997.9|23005.9|22997.9|22955.4|22947.4|424
1748623200000|2025-05-30 16:40:00|23006.4|22998.4|23001.9|22993.9|23019.4|23011.4|22991.4|22983.4|112
1748623500000|2025-05-30 16:45:00|23002.4|22994.4|23001.4|22993.4|23008.9|23000.9|22994.4|22986.4|58
1748623800000|2025-05-30 16:50:00|23000.9|22992.9|22969.4|22961.4|23000.9|22992.9|22959.9|22951.9|214
1748624100000|2025-05-30 16:55:00|22968.4|22960.4|22989.4|22981.4|22990.9|22982.9|22959.4|22951.4|182
1748624400000|2025-05-30 17:00:00|22987.9|22979.9|22993.9|22985.9|22999.9|22991.9|22980.4|22972.4|133
1748624700000|2025-05-30 17:05:00|22994.4|22986.4|23005.9|22997.9|23008.9|23000.9|22992.9|22984.9|114
1748625000000|2025-05-30 17:10:00|23006.4|22998.4|22995.9|22987.9|23007.9|22999.9|22994.9|22986.9|90
1748625300000|2025-05-30 17:15:00|22995.4|22987.4|23000.4|22992.4|23001.4|22993.4|22984.4|22976.4|67
1748625600000|2025-05-30 17:20:00|23000.9|22992.9|22981.9|22973.9|23001.9|22993.9|22977.9|22969.9|96
1748625900000|2025-05-30 17:25:00|22981.4|22973.4|22987.4|22979.4|22987.4|22979.4|22974.4|22966.4|85
1748626200000|2025-05-30 17:30:00|22988.4|22980.4|22994.4|22986.4|22995.4|22987.4|22984.9|22976.9|67
1748626500000|2025-05-30 17:35:00|22995.4|22987.4|23002.9|22994.9|23005.4|22997.4|22995.4|22987.4|110
1748626800000|2025-05-30 17:40:00|23002.4|22994.4|22987.9|22979.9|23002.4|22994.4|22987.4|22979.4|98
1748627100000|2025-05-30 17:45:00|22987.4|22979.4|22989.9|22981.9|22993.4|22985.4|22982.9|22974.9|91
1748627400000|2025-05-30 17:50:00|22990.4|22982.4|22989.4|22981.4|22995.4|22987.4|22979.9|22971.9|122
1748627700000|2025-05-30 17:55:00|22989.9|22981.9|22973.9|22965.9|22992.9|22984.9|22971.4|22963.4|115
1748628000000|2025-05-30 18:00:00|22974.4|22966.4|22988.9|22980.9|22992.9|22984.9|22973.4|22965.4|91
1748628300000|2025-05-30 18:05:00|22989.4|22981.4|22992.9|22984.9|22996.9|22988.9|22979.9|22971.9|95
1748628600000|2025-05-30 18:10:00|22993.4|22985.4|22992.4|22984.4|22999.9|22991.9|22992.4|22984.4|79
1748628900000|2025-05-30 18:15:00|22991.9|22983.9|23016.9|23008.9|23024.9|23016.9|22982.4|22974.4|347
1748629200000|2025-05-30 18:20:00|23016.4|23008.4|23027.9|23019.9|23034.9|23026.9|23009.4|23001.4|216
1748629500000|2025-05-30 18:25:00|23028.4|23020.4|23023.4|23015.4|23040.4|23032.4|23019.4|23011.4|114
1748629800000|2025-05-30 18:30:00|23022.9|23014.9|23015.9|23007.9|23028.4|23020.4|23015.9|23007.9|47
1748630100000|2025-05-30 18:35:00|23015.4|23007.4|23022.4|23014.4|23034.4|23026.4|23014.4|23006.4|51
1748630400000|2025-05-30 18:40:00|23022.9|23014.9|23011.9|23003.9|23023.4|23015.4|23009.9|23001.9|46
1748630700000|2025-05-30 18:45:00|23012.4|23004.4|23024.9|23016.9|23026.4|23018.4|23012.4|23004.4|58
1748631000000|2025-05-30 18:50:00|23025.4|23017.4|23034.9|23026.9|23037.9|23029.9|23023.9|23015.9|108
1748631300000|2025-05-30 18:55:00|23035.4|23027.4|23042.5|23012.5|23042.7|23033.4|23029.4|23012.5|162
1748631600000|2025-05-30 19:00:00|23042.4|23012.4|23066.1|23036.1|23066.4|23036.4|23042|23012|0
1748631900000|2025-05-30 19:05:00|23066.2|23036.2|23067.9|23037.9|23077.1|23047.1|23065.9|23035.9|0
1748632200000|2025-05-30 19:10:00|23068|23038|23063.2|23033.2|23068.3|23038.3|23056.5|23026.5|0
1748632500000|2025-05-30 19:15:00|23063.1|23033.1|23065|23035|23070.2|23040.2|23059.5|23029.5|0
1748632800000|2025-05-30 19:20:00|23064.9|23034.9|23060|23030|23065|23035|23054.6|23024.6|0
1748633100000|2025-05-30 19:25:00|23060.1|23030.1|23067.8|23037.8|23069.8|23039.8|23060.1|23030.1|0
1748633400000|2025-05-30 19:30:00|23067.9|23037.9|23077.7|23047.7|23077.9|23047.9|23058.6|23028.6|0
1748633700000|2025-05-30 19:35:00|23078|23048|23073.9|23043.9|23085.4|23055.4|23069.1|23039.1|0
1748634000000|2025-05-30 19:40:00|23074|23044|23056.1|23026.1|23074.2|23044.2|23051.5|23021.5|0
1748634300000|2025-05-30 19:45:00|23055.9|23025.9|23063.5|23033.5|23063.8|23033.8|23048.8|23018.8|0
1748634600000|2025-05-30 19:50:00|23063.2|23033.2|23068.9|23038.9|23081.7|23051.7|23061|23031|0
1748634900000|2025-05-30 19:55:00|23070|23040|23037.5|23007.5|23090.1|23060.1|23033.6|23003.6|0
1748635200000|2025-05-30 20:00:00|23037|23007|23026|22996|23060.2|23030.2|23025.4|22995.4|0
1748635500000|2025-05-30 20:05:00|23027|22997|23035.9|23005.9|23036.4|23006.4|23015.5|22985.5|0
1748635800000|2025-05-30 20:10:00|23036.4|23006.4|23041.7|23011.7|23042.3|23012.3|23033|23003|0
1748636100000|2025-05-30 20:15:00|23042.2|23012.2|23038.2|23008.2|23043.4|23013.4|23035.9|23005.9|0
1748636400000|2025-05-30 20:20:00|23038.7|23008.7|23035.3|23005.3|23044|23014|23034.1|23004.1|0
1748636700000|2025-05-30 20:25:00|23035.8|23005.8|23032.4|23002.4|23036.4|23006.4|23028.3|22998.3|0
1748637000000|2025-05-30 20:30:00|23032.9|23002.9|23033|23003|23036.4|23006.4|23031.2|23001.2|0
1748637300000|2025-05-30 20:35:00|23033.5|23003.5|23033|23003|23035.3|23005.3|23031.8|23001.8|0
1748637600000|2025-05-30 20:40:00|23033.5|23003.5|23032.4|23002.4|23033.5|23003.5|23030.6|23000.6|0
1748637900000|2025-05-30 20:45:00|23031.9|23001.9|23027.2|22997.2|23033|23003|23026.6|22996.6|0
1748638200000|2025-05-30 20:50:00|23026.6|22996.6|23030.6|23000.6|23030.6|23000.6|23026|22996|0
1748638500000|2025-05-30 20:55:00|23031.2|23001.2|23035.5|23005.5|23035.9|23005.9|23026|22996|0
1748815200000|2025-06-01 22:00:00|22992.4|22962.4|23000.8|22970.8|23003.4|22973.4|22991.3|22961.3|0
1748815500000|2025-06-01 22:05:00|23001.1|22971.1|23001.7|22971.7|23004.9|22974.9|22989.5|22959.5|0
1748815800000|2025-06-01 22:10:00|23002|22972|23010.3|22980.3|23013.8|22983.8|23001.7|22971.7|0
1748816100000|2025-06-01 22:15:00|23010.8|22980.8|23007.2|22977.2|23012.6|22982.6|23006.7|22976.7|0
1748816400000|2025-06-01 22:20:00|23007.3|22977.3|22995.9|22965.9|23008.3|22978.3|22995.6|22965.6|0
1748816700000|2025-06-01 22:25:00|22995.3|22965.3|22999.4|22969.4|22999.9|22969.9|22991.6|22961.6|0
1748817000000|2025-06-01 22:30:00|22999.6|22969.6|22999.4|22969.4|23001.7|22971.7|22998.3|22968.3|0
1748817300000|2025-06-01 22:35:00|22999.5|22969.5|23000.6|22970.6|23004.7|22974.7|22998.4|22968.4|0
1748817600000|2025-06-01 22:40:00|22999.5|22969.5|22999.6|22969.6|23000.9|22970.9|22996|22966|0
1748817900000|2025-06-01 22:45:00|22999.9|22969.9|22998|22968|23005.6|22975.6|22998|22968|0
1748818200000|2025-06-01 22:50:00|22997.5|22967.5|22999.3|22969.3|23001.7|22971.7|22995.1|22965.1|0
1748818500000|2025-06-01 22:55:00|22999.6|22969.6|23002.7|22972.7|23003.6|22973.6|22997.9|22967.9|0
1748818800000|2025-06-01 23:00:00|23001.9|22971.9|22998.4|22968.4|23002.5|22972.5|22995.3|22965.3|0
1748819100000|2025-06-01 23:05:00|22998.7|22968.7|22998.3|22968.3|23000|22970|22995.1|22965.1|0
1748819400000|2025-06-01 23:10:00|22997.8|22967.8|22996.1|22966.1|22997.8|22967.8|22991.8|22961.8|0
1748819700000|2025-06-01 23:15:00|22996.6|22966.6|22992.3|22962.3|22996.9|22966.9|22989.5|22959.5|0
1748820000000|2025-06-01 23:20:00|22993.4|22963.4|22995.2|22965.2|22997.5|22967.5|22991.1|22961.1|0
1748820300000|2025-06-01 23:25:00|22994.7|22964.7|22989.1|22959.1|22996.2|22966.2|22987.9|22957.9|0
1748820600000|2025-06-01 23:30:00|22988.6|22958.6|22985.5|22955.5|22989.2|22959.2|22979.7|22949.7|0
1748820900000|2025-06-01 23:35:00|22985.8|22955.8|22992.4|22962.4|22995.9|22965.9|22985.8|22955.8|0
1748821200000|2025-06-01 23:40:00|22992.9|22962.9|22996.5|22966.5|22998.2|22968.2|22992.9|22962.9|0
1748821500000|2025-06-01 23:45:00|22996.8|22966.8|22998.5|22968.5|22998.8|22968.8|22994.2|22964.2|0
1748821800000|2025-06-01 23:50:00|22998.8|22968.8|22993.8|22963.8|22998.8|22968.8|22993|22963|0
1748822100000|2025-06-01 23:55:00|22994.1|22964.1|22996.3|22966.3|22996.6|22966.6|22992.1|22962.1|0
1748822400000|2025-06-02 00:00:00|22996.6|22966.6|23006.4|22976.4|23008.2|22978.2|22994.6|22964.6|0
1748822700000|2025-06-02 00:05:00|23005.9|22975.9|23007.8|22977.8|23009.5|22979.5|22999.2|22969.2|0
1748823000000|2025-06-02 00:10:00|23008.5|22978.5|23013|22983|23014.1|22984.1|23006.3|22976.3|0
1748823300000|2025-06-02 00:15:00|23013.5|22983.5|23011.3|22981.3|23018.7|22988.7|23011.1|22981.1|0
1748823600000|2025-06-02 00:20:00|23011.9|22981.9|23014.6|22984.6|23016.8|22986.8|23010.1|22980.1|0
1748823900000|2025-06-02 00:25:00|23014.1|22984.1|23007.4|22977.4|23015.4|22985.4|23007.4|22977.4|0
1748824200000|2025-06-02 00:30:00|23007.7|22977.7|23003.7|22973.7|23008.3|22978.3|23001.6|22971.6|0
1748824500000|2025-06-02 00:35:00|23003.5|22973.5|23004.5|22974.5|23006.9|22976.9|23001.3|22971.3|0
1748824800000|2025-06-02 00:40:00|23004.8|22974.8|23007.9|22977.9|23010.6|22980.6|23003.1|22973.1|0
1748825100000|2025-06-02 00:45:00|23008.4|22978.4|23001.8|22971.8|23012.4|22982.4|23001.8|22971.8|0
1748825400000|2025-06-02 00:50:00|23001.3|22971.3|23002.3|22972.3|23007.1|22977.1|22999.9|22969.9|0
1748825700000|2025-06-02 00:55:00|23002.5|22972.5|22996.3|22966.3|23003.6|22973.6|22992.3|22962.3|0
1748826000000|2025-06-02 01:00:00|22995.7|22965.7|22999|22969|23000.5|22970.5|22993.3|22963.3|0
1748826300000|2025-06-02 01:05:00|22999.2|22969.2|23016.2|22986.2|23018.7|22988.7|22998|22968|0
1748826600000|2025-06-02 01:10:00|23016.3|22986.3|23016.9|22986.9|23017.9|22987.9|23014.7|22984.7|0
1748826900000|2025-06-02 01:15:00|23017.7|22987.7|23021.5|23016.5|23050|23045|23003.5|22987.7|2246
1748827200000|2025-06-02 01:20:00|23022|23017|23049|23044|23059.5|23054.5|23007.5|23002.5|1224
1748827500000|2025-06-02 01:25:00|23048.5|23043.5|23020.5|23015.5|23061.5|23056.5|23007.5|23002.5|790
1748827800000|2025-06-02 01:30:00|23021|23016|22926.5|22921.5|23057.5|23052.5|22915.5|22910.5|4876
1748828100000|2025-06-02 01:35:00|22929.5|22924.5|22952.5|22947.5|22960|22955|22872|22867|4115
1748828400000|2025-06-02 01:40:00|22953.5|22948.5|22833|22828|22953.5|22948.5|22826|22821|4038
1748828700000|2025-06-02 01:45:00|22833.5|22828.5|22803.5|22798.5|22840.5|22835.5|22781|22776|3452
1748829000000|2025-06-02 01:50:00|22808.5|22803.5|22734.5|22729.5|22820.5|22815.5|22734.5|22729.5|4169
1748829300000|2025-06-02 01:55:00|22734|22729|22744.5|22739.5|22773|22768|22726.5|22721.5|3116
1748829600000|2025-06-02 02:00:00|22746.5|22741.5|22687.5|22682.5|22756.5|22751.5|22664|22659|3624
1748829900000|2025-06-02 02:05:00|22686.5|22681.5|22662.5|22657.5|22703.5|22698.5|22660.5|22655.5|2816
1748830200000|2025-06-02 02:10:00|22663.5|22658.5|22677.5|22672.5|22684.5|22679.5|22648|22643|2105
1748830500000|2025-06-02 02:15:00|22678|22673|22728.5|22723.5|22729|22724|22663.5|22658.5|3139
1748830800000|2025-06-02 02:20:00|22727.5|22722.5|22685|22680|22730.5|22725.5|22680.5|22675.5|1967
1748831100000|2025-06-02 02:25:00|22685.5|22680.5|22698.5|22693.5|22708.5|22703.5|22675|22670|1023
1748831400000|2025-06-02 02:30:00|22696.5|22691.5|22727.5|22722.5|22749|22744|22689.5|22684.5|2070
1748831700000|2025-06-02 02:35:00|22727|22722|22744|22739|22746.5|22741.5|22718.5|22713.5|942
1748832000000|2025-06-02 02:40:00|22743.5|22738.5|22729.5|22724.5|22750|22745|22716|22711|927
1748832300000|2025-06-02 02:45:00|22730|22725|22732|22727|22758.5|22753.5|22720.5|22715.5|1056
1748832600000|2025-06-02 02:50:00|22732.5|22727.5|22710|22705|22734|22729|22693.5|22688.5|1025
1748832900000|2025-06-02 02:55:00|22707.5|22702.5|22688|22683|22708.5|22703.5|22681|22676|759
1748833200000|2025-06-02 03:00:00|22688.5|22683.5|22696.5|22691.5|22709.5|22704.5|22685|22680|802
1748833500000|2025-06-02 03:05:00|22695|22690|22678.5|22673.5|22704.5|22699.5|22670|22665|942
1748833800000|2025-06-02 03:10:00|22679|22674|22695.5|22690.5|22705.5|22700.5|22678.5|22673.5|631
1748834100000|2025-06-02 03:15:00|22696|22691|22698.5|22693.5|22705|22700|22688|22683|434
1748834400000|2025-06-02 03:20:00|22698|22693|22705.5|22700.5|22712.5|22707.5|22695.5|22690.5|497
1748834700000|2025-06-02 03:25:00|22705|22700|22656.5|22651.5|22705|22700|22649.5|22644.5|1204
1748835000000|2025-06-02 03:30:00|22656|22651|22658|22653|22665|22660|22641.5|22636.5|816
1748835300000|2025-06-02 03:35:00|22658.5|22653.5|22691.5|22686.5|22692.5|22687.5|22655|22650|618
1748835600000|2025-06-02 03:40:00|22692|22687|22725|22720|22748.5|22743.5|22690.5|22685.5|1488
1748835900000|2025-06-02 03:45:00|22726.5|22721.5|22716.5|22711.5|22726.5|22721.5|22697|22692|508
1748836200000|2025-06-02 03:50:00|22715|22710|22740|22735|22740.5|22735.5|22714.5|22709.5|506
1748836500000|2025-06-02 03:55:00|22740.5|22735.5|22741|22736|22755|22750|22737|22732|808
1748836800000|2025-06-02 04:00:00|22756|22726|22756.2|22726.2|22759.1|22729.1|22753.9|22723.9|0
1748837100000|2025-06-02 04:05:00|22755.6|22725.6|22757.8|22727.8|22759.5|22729.5|22755.1|22725.1|0
1748837400000|2025-06-02 04:10:00|22758|22728|22764.3|22734.3|22764.5|22734.5|22757.5|22727.5|0
1748837700000|2025-06-02 04:15:00|22765.1|22735.1|22762|22732|22765.2|22735.2|22760.6|22730.6|0
1748838000000|2025-06-02 04:20:00|22762.1|22732.1|22764.6|22734.6|22766.6|22736.6|22761.5|22731.5|0
1748838300000|2025-06-02 04:25:00|22764.8|22734.8|22765.8|22735.8|22767.1|22737.1|22764.8|22734.8|0
1748838600000|2025-06-02 04:30:00|22765.3|22735.3|22766.3|22736.3|22766.8|22736.8|22764.8|22734.8|0
1748838900000|2025-06-02 04:35:00|22765.8|22735.8|22762.7|22732.7|22767.7|22737.7|22761.1|22731.1|0
1748839200000|2025-06-02 04:40:00|22763.2|22733.2|22761.7|22731.7|22763.5|22733.5|22759.8|22729.8|0
1748839500000|2025-06-02 04:45:00|22762|22732|22757.8|22727.8|22762.2|22732.2|22755.9|22725.9|0
1748839800000|2025-06-02 04:50:00|22757.5|22727.5|22748.8|22718.8|22758.3|22728.3|22746.2|22716.2|0
1748840100000|2025-06-02 04:55:00|22749.4|22719.4|22752.6|22722.6|22753.6|22723.6|22749|22719|12
1748840400000|2025-06-02 05:00:00|22744.5|22739.5|22804|22799|22817|22812|22742.5|22737.5|2606
1748840700000|2025-06-02 05:05:00|22803.5|22798.5|22819|22814|22832|22827|22799.5|22794.5|1139
1748841000000|2025-06-02 05:10:00|22818.5|22813.5|22794|22789|22833.5|22828.5|22791.5|22786.5|1086
1748841300000|2025-06-02 05:15:00|22794.5|22789.5|22806.5|22801.5|22818|22813|22791|22786|912
1748841600000|2025-06-02 05:20:00|22806|22801|22843|22838|22845|22840|22804.5|22799.5|921
1748841900000|2025-06-02 05:25:00|22843.5|22838.5|22855.5|22850.5|22882|22877|22842.5|22837.5|1750
1748842200000|2025-06-02 05:30:00|22854.5|22849.5|22829|22824|22855.5|22850.5|22816|22811|860
1748842500000|2025-06-02 05:35:00|22829.5|22824.5|22869.5|22864.5|22870|22865|22829|22824|907
1748842800000|2025-06-02 05:40:00|22870|22865|22895.5|22890.5|22915|22910|22870|22865|1686
1748843100000|2025-06-02 05:45:00|22896|22891|22901|22896|22908|22903|22893|22888|498
1748843400000|2025-06-02 05:50:00|22901.5|22896.5|22894.5|22889.5|22910|22905|22885.5|22880.5|616
1748843700000|2025-06-02 05:55:00|22895|22890|22890.5|22885.5|22902|22897|22872.5|22867.5|904
1748844000000|2025-06-02 06:00:00|22890|22885|22902.5|22897.5|22906.5|22901.5|22884.5|22879.5|544
1748844300000|2025-06-02 06:05:00|22899.5|22894.5|22895.5|22890.5|22902|22897|22878.5|22873.5|573
1748844600000|2025-06-02 06:10:00|22896|22891|22894|22889|22901.5|22896.5|22883|22878|399
1748844900000|2025-06-02 06:15:00|22893.5|22888.5|22932.5|22927.5|22932.5|22927.5|22893.5|22888.5|1056
1748845200000|2025-06-02 06:20:00|22932|22927|22907.5|22902.5|22940.5|22935.5|22901.5|22896.5|1002
1748845500000|2025-06-02 06:25:00|22907|22902|22938|22933|22942|22937|22902.5|22897.5|682
1748845800000|2025-06-02 06:30:00|22937|22932|22947|22942|22954.5|22949.5|22927.5|22922.5|1052
1748846100000|2025-06-02 06:35:00|22946.5|22941.5|22980.5|22975.5|22989.5|22984.5|22945|22940|1177
1748846400000|2025-06-02 06:40:00|22980|22975|23003|22998|23003.5|22998.5|22977|22972|1430
1748846700000|2025-06-02 06:45:00|23000.5|22995.5|23014|23009|23017.5|23012.5|22993.5|22988.5|1288
1748847000000|2025-06-02 06:50:00|23015.5|23010.5|23025|23020|23035|23030|23015|23010|1069
1748847300000|2025-06-02 06:55:00|23023.5|23018.5|23025.5|23020.5|23028|23023|23006.5|23001.5|787
1748847600000|2025-06-02 07:00:00|23026|23021|23066|23061|23069.5|23064.5|23024.5|23019.5|1667
1748847900000|2025-06-02 07:05:00|23065.5|23060.5|23056.5|23051.5|23087.5|23082.5|23042|23037|1220
1748848200000|2025-06-02 07:10:00|23060.5|23055.5|23077.5|23072.5|23087|23082|23049|23044|1189
1748848500000|2025-06-02 07:15:00|23076.5|23071.5|23123|23118|23130.5|23125.5|23074.5|23069.5|1241
1748848800000|2025-06-02 07:20:00|23124.5|23119.5|23126.5|23121.5|23150|23145|23111.5|23106.5|1215
1748849100000|2025-06-02 07:25:00|23126|23121|23070|23065|23128.5|23123.5|23054|23049|1284
1748849400000|2025-06-02 07:30:00|23069.5|23064.5|23126.5|23121.5|23131|23126|23061|23056|1349
1748849700000|2025-06-02 07:35:00|23127|23122|23122|23117|23134|23129|23110|23105|812
1748850000000|2025-06-02 07:40:00|23120.5|23115.5|23096.5|23091.5|23121|23116|23091|23086|562
1748850300000|2025-06-02 07:45:00|23096|23091|23118.5|23113.5|23118.5|23113.5|23090|23085|836
1748850600000|2025-06-02 07:50:00|23118|23113|23133.5|23128.5|23147.5|23142.5|23117.5|23112.5|1299
1748850900000|2025-06-02 07:55:00|23132.5|23127.5|23123.5|23118.5|23134|23129|23118.5|23113.5|923
1748851200000|2025-06-02 08:00:00|23123.1|23118.1|23137.6|23132.6|23142.1|23137.1|23105.1|23100.1|1090
1748851500000|2025-06-02 08:05:00|23137.1|23132.1|23144.6|23139.6|23163.6|23158.6|23131.6|23126.6|1184
1748851800000|2025-06-02 08:10:00|23146.6|23141.6|23156.1|23151.1|23158.6|23153.6|23125.1|23120.1|694
1748852100000|2025-06-02 08:15:00|23155.6|23150.6|23141.1|23136.1|23172.1|23167.1|23138.1|23133.1|626
1748852400000|2025-06-02 08:20:00|23140.6|23135.6|23167.6|23162.6|23176.6|23171.6|23139.6|23134.6|705
1748852700000|2025-06-02 08:25:00|23167.1|23162.1|23151.1|23146.1|23171.6|23166.6|23149.1|23144.1|670
1748853000000|2025-06-02 08:30:00|23167.4|23137.4|23162.8|23132.8|23170.7|23140.7|23161.4|23131.4|145
1748853300000|2025-06-02 08:35:00|23162.3|23132.3|23161.3|23131.3|23167|23137|23158.6|23128.6|0
1748853600000|2025-06-02 08:40:00|23161.6|23131.6|23152.8|23122.8|23161.6|23131.6|23149.6|23119.6|0
1748853900000|2025-06-02 08:45:00|23152.3|23122.3|23148.9|23118.9|23160.3|23130.3|23148.9|23118.9|0
1748854200000|2025-06-02 08:50:00|23148.7|23118.7|23144.9|23114.9|23150.5|23120.5|23141.5|23111.5|0
1748854500000|2025-06-02 08:55:00|23145|23115|23147.1|23117.1|23152.9|23122.9|23144.5|23114.5|0
1748854800000|2025-06-02 09:00:00|23147.4|23117.4|23143.4|23113.4|23147.7|23117.7|23136.8|23106.8|0
1748855100000|2025-06-02 09:05:00|23143.2|23113.2|23134.7|23104.7|23150.4|23120.4|23133.9|23103.9|0
1748855400000|2025-06-02 09:10:00|23133.9|23103.9|23123.2|23093.2|23135.8|23105.8|23117.8|23087.8|0
1748855700000|2025-06-02 09:15:00|23123.1|23093.1|23173.6|23165.6|23177.6|23169.6|23118.1|23092.8|657
1748856000000|2025-06-02 09:20:00|23173.1|23165.1|23177.6|23169.6|23179.6|23171.6|23155.1|23147.1|84
1748856300000|2025-06-02 09:25:00|23176.6|23168.6|23174.1|23166.1|23205.1|23197.1|23173.6|23165.6|350
1748856600000|2025-06-02 09:30:00|23174.6|23166.6|23183.6|23175.6|23189.6|23181.6|23173.6|23165.6|95
1748856900000|2025-06-02 09:35:00|23184.1|23176.1|23174.1|23166.1|23192.1|23184.1|23169.6|23161.6|51
1748857200000|2025-06-02 09:40:00|23173.6|23165.6|23150.1|23142.1|23178.1|23170.1|23149.1|23141.1|131
1748857500000|2025-06-02 09:45:00|23149.6|23141.6|23150.6|23142.6|23158.1|23150.1|23142.6|23134.6|76
1748857800000|2025-06-02 09:50:00|23151.1|23143.1|23153.1|23145.1|23154.1|23146.1|23140.1|23132.1|98
1748858100000|2025-06-02 09:55:00|23153.6|23145.6|23151.1|23143.1|23155.1|23147.1|23143.1|23135.1|110
1748858400000|2025-06-02 10:00:00|23150.6|23142.6|23152.1|23144.1|23153.1|23145.1|23142.6|23134.6|68
1748858700000|2025-06-02 10:05:00|23152.6|23144.6|23156.1|23148.1|23158.6|23150.6|23146.6|23138.6|31
1748859000000|2025-06-02 10:10:00|23158.1|23150.1|23148.1|23140.1|23162.6|23154.6|23147.1|23139.1|42
1748859300000|2025-06-02 10:15:00|23148.6|23140.6|23156.1|23148.1|23159.1|23151.1|23143.1|23135.1|115
1748859600000|2025-06-02 10:20:00|23156.6|23148.6|23152.6|23144.6|23158.1|23150.1|23143.6|23135.6|36
1748859900000|2025-06-02 10:25:00|23153.1|23145.1|23150.1|23142.1|23156.6|23148.6|23147.6|23139.6|21
1748860200000|2025-06-02 10:30:00|23149.6|23141.6|23146.6|23138.6|23159.1|23151.1|23146.1|23138.1|59
1748860500000|2025-06-02 10:35:00|23147.1|23139.1|23159.1|23151.1|23160.6|23152.6|23147.1|23139.1|24
1748860800000|2025-06-02 10:40:00|23159.6|23151.6|23166.1|23158.1|23171.6|23163.6|23159.6|23151.6|32
1748861100000|2025-06-02 10:45:00|23166.6|23158.6|23172.1|23164.1|23173.6|23165.6|23165.1|23157.1|28
1748861400000|2025-06-02 10:50:00|23172.6|23164.6|23180.1|23172.1|23183.1|23175.1|23171.6|23163.6|36
1748861700000|2025-06-02 10:55:00|23179.6|23171.6|23180.1|23172.1|23180.1|23172.1|23171.1|23163.1|19
1748862000000|2025-06-02 11:00:00|23180.6|23172.6|23176.6|23168.6|23184.1|23176.1|23172.1|23164.1|45
1748862300000|2025-06-02 11:05:00|23177.1|23169.1|23180.1|23172.1|23180.6|23172.6|23172.1|23164.1|20
1748862600000|2025-06-02 11:10:00|23180.6|23172.6|23176.6|23168.6|23185.1|23177.1|23172.6|23164.6|56
1748862900000|2025-06-02 11:15:00|23177.1|23169.1|23177.6|23169.6|23184.6|23176.6|23176.1|23168.1|23
1748863200000|2025-06-02 11:20:00|23178.1|23170.1|23184.1|23176.1|23186.1|23178.1|23175.1|23167.1|20
1748863500000|2025-06-02 11:25:00|23183.6|23175.6|23169.6|23161.6|23184.1|23176.1|23169.6|23161.6|85
1748863800000|2025-06-02 11:30:00|23169.1|23161.1|23187.6|23179.6|23191.6|23183.6|23167.1|23159.1|45
1748864100000|2025-06-02 11:35:00|23187.1|23179.1|23188.1|23180.1|23194.6|23186.6|23186.6|23178.6|56
1748864400000|2025-06-02 11:40:00|23189.1|23181.1|23182.1|23174.1|23196.1|23188.1|23182.1|23174.1|45
1748864700000|2025-06-02 11:45:00|23182.6|23174.6|23180.6|23172.6|23186.1|23178.1|23180.1|23172.1|17
1748865000000|2025-06-02 11:50:00|23180.1|23172.1|23177.1|23169.1|23183.6|23175.6|23171.1|23163.1|13
1748865300000|2025-06-02 11:55:00|23177.6|23169.6|23172.1|23164.1|23181.1|23173.1|23171.6|23163.6|18
1748865600000|2025-06-02 12:00:00|23172.6|23164.6|23185.1|23177.1|23191.6|23183.6|23172.1|23164.1|53
1748865900000|2025-06-02 12:05:00|23185.6|23177.6|23199.1|23191.1|23205.1|23197.1|23184.6|23176.6|67
1748866200000|2025-06-02 12:10:00|23198.6|23190.6|23176.1|23168.1|23201.6|23193.6|23174.6|23166.6|71
1748866500000|2025-06-02 12:15:00|23176.6|23168.6|23172.1|23164.1|23177.6|23169.6|23166.1|23158.1|38
1748866800000|2025-06-02 12:20:00|23172.6|23164.6|23176.6|23168.6|23177.1|23169.1|23164.6|23156.6|21
1748867100000|2025-06-02 12:25:00|23177.1|23169.1|23182.6|23174.6|23186.1|23178.1|23172.6|23164.6|65
1748867400000|2025-06-02 12:30:00|23183.1|23175.1|23190.1|23182.1|23193.6|23185.6|23180.1|23172.1|49
1748867700000|2025-06-02 12:35:00|23189.6|23181.6|23196.6|23188.6|23197.1|23189.1|23183.1|23175.1|31
1748868000000|2025-06-02 12:40:00|23197.1|23189.1|23197.1|23189.1|23202.6|23194.6|23194.1|23186.1|58
1748868300000|2025-06-02 12:45:00|23196.1|23188.1|23184.1|23176.1|23196.6|23188.6|23181.6|23173.6|54
1748868600000|2025-06-02 12:50:00|23183.6|23175.6|23184.6|23176.6|23187.1|23179.1|23180.6|23172.6|29
1748868900000|2025-06-02 12:55:00|23184.1|23176.1|23192.1|23184.1|23193.6|23185.6|23182.6|23174.6|37
1748869200000|2025-06-02 13:00:00|23193.6|23185.6|23179.6|23171.6|23196.1|23188.1|23179.6|23171.6|40
1748869500000|2025-06-02 13:05:00|23180.1|23172.1|23176.1|23168.1|23182.1|23174.1|23171.1|23163.1|34
1748869800000|2025-06-02 13:10:00|23176.6|23168.6|23184.6|23176.6|23185.1|23177.1|23175.6|23167.6|35
1748870100000|2025-06-02 13:15:00|23184.1|23176.1|23177.6|23169.6|23185.1|23177.1|23175.6|23167.6|36
1748870400000|2025-06-02 13:20:00|23177.1|23169.1|23177.6|23169.6|23182.1|23174.1|23175.1|23167.1|37
1748870700000|2025-06-02 13:25:00|23177.1|23169.1|23168.6|23160.6|23177.6|23169.6|23161.6|23153.6|76
1748871000000|2025-06-02 13:30:00|23177.6|23169.6|23198.1|23190.1|23207.6|23199.6|23148.6|23140.6|792
1748871300000|2025-06-02 13:35:00|23198.6|23190.6|23164.1|23156.1|23200.6|23192.6|23162.6|23154.6|303
1748871600000|2025-06-02 13:40:00|23163.6|23155.6|23177.1|23169.1|23185.1|23177.1|23140.1|23132.1|338
1748871900000|2025-06-02 13:45:00|23176.6|23168.6|23143.6|23135.6|23184.6|23176.6|23141.1|23133.1|193
1748872200000|2025-06-02 13:50:00|23145.1|23137.1|23137.1|23129.1|23154.1|23146.1|23124.1|23116.1|235
1748872500000|2025-06-02 13:55:00|23137.6|23129.6|23134.1|23126.1|23163.1|23155.1|23128.6|23120.6|125
1748872800000|2025-06-02 14:00:00|23135.1|23127.1|23109.6|23101.6|23137.1|23129.1|23104.1|23096.1|386
1748873100000|2025-06-02 14:05:00|23109.1|23101.1|23116.1|23108.1|23126.1|23118.1|23099.1|23091.1|225
1748873400000|2025-06-02 14:10:00|23115.6|23107.6|23127.1|23119.1|23131.1|23123.1|23107.6|23099.6|206
1748873700000|2025-06-02 14:15:00|23127.6|23119.6|23124.6|23116.6|23131.6|23123.6|23119.1|23111.1|71
1748874000000|2025-06-02 14:20:00|23124.1|23116.1|23150.6|23142.6|23156.1|23148.1|23123.6|23115.6|207
1748874300000|2025-06-02 14:25:00|23151.1|23143.1|23166.1|23158.1|23169.6|23161.6|23151.1|23143.1|115
1748874600000|2025-06-02 14:30:00|23166.6|23158.6|23169.6|23161.6|23170.1|23162.1|23158.6|23150.6|136
1748874900000|2025-06-02 14:35:00|23168.1|23160.1|23214.6|23206.6|23253.6|23245.6|23168.1|23160.1|1283
1748875200000|2025-06-02 14:40:00|23215.1|23207.1|23184.1|23176.1|23216.6|23208.6|23183.1|23175.1|229
1748875500000|2025-06-02 14:45:00|23184.6|23176.6|23187.1|23179.1|23199.1|23191.1|23177.6|23169.6|137
1748875800000|2025-06-02 14:50:00|23187.6|23179.6|23183.6|23175.6|23201.6|23193.6|23177.1|23169.1|147
1748876100000|2025-06-02 14:55:00|23184.1|23176.1|23204.1|23196.1|23213.1|23205.1|23180.1|23172.1|150
1748876400000|2025-06-02 15:00:00|23202.1|23194.1|23190.6|23182.6|23211.6|23203.6|23182.1|23174.1|163
1748876700000|2025-06-02 15:05:00|23190.1|23182.1|23212.1|23204.1|23215.1|23207.1|23188.6|23180.6|168
1748877000000|2025-06-02 15:10:00|23211.6|23203.6|23225.1|23217.1|23225.6|23217.6|23207.1|23199.1|178
1748877300000|2025-06-02 15:15:00|23226.1|23218.1|23236.6|23228.6|23237.1|23229.1|23223.1|23215.1|152
1748877600000|2025-06-02 15:20:00|23237.1|23229.1|23233.1|23225.1|23238.1|23230.1|23225.6|23217.6|60
1748877900000|2025-06-02 15:25:00|23233.6|23225.6|23215.6|23207.6|23236.1|23228.1|23210.6|23202.6|128
1748878200000|2025-06-02 15:30:00|23216.1|23208.1|23209.6|23201.6|23221.6|23213.6|23209.6|23201.6|43
1748878500000|2025-06-02 15:35:00|23209.1|23201.1|23211.6|23203.6|23219.6|23211.6|23203.1|23195.1|104
1748878800000|2025-06-02 15:40:00|23211.1|23203.1|23225.6|23217.6|23226.1|23218.1|23209.6|23201.6|52
1748879100000|2025-06-02 15:45:00|23226.1|23218.1|23221.6|23213.6|23227.6|23219.6|23216.6|23208.6|46
1748879400000|2025-06-02 15:50:00|23221.1|23213.1|23221.6|23213.6|23231.1|23223.1|23218.6|23210.6|36
1748879700000|2025-06-02 15:55:00|23221.1|23213.1|23215.1|23207.1|23221.1|23213.1|23208.6|23200.6|93
1748880000000|2025-06-02 16:00:00|23215.6|23207.6|23212.1|23204.1|23218.6|23210.6|23203.6|23195.6|31
1748880300000|2025-06-02 16:05:00|23211.6|23203.6|23213.1|23205.1|23214.1|23206.1|23206.1|23198.1|33
1748880600000|2025-06-02 16:10:00|23212.6|23204.6|23212.1|23204.1|23217.6|23209.6|23209.6|23201.6|6
1748880900000|2025-06-02 16:15:00|23211.6|23203.6|23217.6|23209.6|23222.1|23214.1|23208.6|23200.6|31
1748881200000|2025-06-02 16:20:00|23217.1|23209.1|23217.6|23209.6|23217.6|23209.6|23212.1|23204.1|19
1748881500000|2025-06-02 16:25:00|23218.1|23210.1|23209.6|23201.6|23218.1|23210.1|23201.1|23193.1|71
1748881800000|2025-06-02 16:30:00|23209.1|23201.1|23219.6|23211.6|23220.1|23212.1|23206.1|23198.1|12
1748882100000|2025-06-02 16:35:00|23219.1|23211.1|23210.6|23202.6|23219.6|23211.6|23207.1|23199.1|23
1748882400000|2025-06-02 16:40:00|23210.1|23202.1|23202.6|23194.6|23213.1|23205.1|23198.6|23190.6|56
1748882700000|2025-06-02 16:45:00|23203.1|23195.1|23209.1|23201.1|23215.1|23207.1|23202.6|23194.6|39
1748883000000|2025-06-02 16:50:00|23208.6|23200.6|23219.6|23211.6|23219.6|23211.6|23203.6|23195.6|35
1748883300000|2025-06-02 16:55:00|23219.1|23211.1|23216.6|23208.6|23220.1|23212.1|23214.1|23206.1|29
1748883600000|2025-06-02 17:00:00|23217.1|23209.1|23223.6|23215.6|23226.1|23218.1|23214.1|23206.1|58
1748883900000|2025-06-02 17:05:00|23224.1|23216.1|23235.1|23227.1|23235.1|23227.1|23224.1|23216.1|51
1748884200000|2025-06-02 17:10:00|23234.6|23226.6|23231.6|23223.6|23237.1|23229.1|23230.6|23222.6|54
1748884500000|2025-06-02 17:15:00|23232.1|23224.1|23237.6|23229.6|23238.1|23230.1|23228.1|23220.1|53
1748884800000|2025-06-02 17:20:00|23237.1|23229.1|23235.6|23227.6|23237.6|23229.6|23229.1|23221.1|27
1748885100000|2025-06-02 17:25:00|23235.1|23227.1|23223.1|23215.1|23236.6|23228.6|23220.6|23212.6|35
1748885400000|2025-06-02 17:30:00|23222.1|23214.1|23224.6|23216.6|23231.6|23223.6|23221.6|23213.6|73
1748885700000|2025-06-02 17:35:00|23224.1|23216.1|23224.6|23216.6|23225.1|23217.1|23219.6|23211.6|25
1748886000000|2025-06-02 17:40:00|23224.1|23216.1|23220.6|23212.6|23228.1|23220.1|23218.6|23210.6|19
1748886300000|2025-06-02 17:45:00|23221.1|23213.1|23226.6|23218.6|23230.6|23222.6|23221.1|23213.1|11
1748886600000|2025-06-02 17:50:00|23226.1|23218.1|23222.6|23214.6|23226.6|23218.6|23221.6|23213.6|9
1748886900000|2025-06-02 17:55:00|23222.1|23214.1|23220.6|23212.6|23225.6|23217.6|23219.6|23211.6|15
1748887200000|2025-06-02 18:00:00|23220.1|23212.1|23224.1|23216.1|23227.6|23219.6|23215.6|23207.6|84
1748887500000|2025-06-02 18:05:00|23224.6|23216.6|23223.6|23215.6|23226.6|23218.6|23214.6|23206.6|101
1748887800000|2025-06-02 18:10:00|23223.1|23215.1|23234.6|23226.6|23236.6|23228.6|23223.1|23215.1|66
1748888100000|2025-06-02 18:15:00|23235.1|23227.1|23252.1|23244.1|23252.6|23244.6|23234.6|23226.6|97
1748888400000|2025-06-02 18:20:00|23252.6|23244.6|23257.1|23249.1|23259.1|23251.1|23251.1|23243.1|128
1748888700000|2025-06-02 18:25:00|23257.6|23249.6|23265.6|23257.6|23267.6|23259.6|23255.6|23247.6|125
1748889000000|2025-06-02 18:30:00|23266.6|23258.6|23266.6|23258.6|23272.1|23264.1|23265.6|23257.6|80
1748889300000|2025-06-02 18:35:00|23267.1|23259.1|23261.6|23253.6|23267.1|23259.1|23258.6|23250.6|40
1748889600000|2025-06-02 18:40:00|23262.1|23254.1|23264.6|23256.6|23267.1|23259.1|23256.6|23248.6|77
1748889900000|2025-06-02 18:45:00|23265.1|23257.1|23261.1|23253.1|23265.6|23257.6|23261.1|23253.1|49
1748890200000|2025-06-02 18:50:00|23260.1|23252.1|23264.6|23256.6|23265.6|23257.6|23256.6|23248.6|125
1748890500000|2025-06-02 18:55:00|23265.1|23257.1|23276.2|23246.2|23276.2|23264.1|23262.6|23246.2|114
1748890800000|2025-06-02 19:00:00|23276.1|23246.1|23278.5|23248.5|23279.1|23249.1|23276.1|23246.1|1
1748891100000|2025-06-02 19:05:00|23278.4|23248.4|23282.4|23252.4|23282.5|23252.5|23277.9|23247.9|0
1748891400000|2025-06-02 19:10:00|23282.5|23252.5|23286.5|23256.5|23287.5|23257.5|23282.2|23252.2|0
1748891700000|2025-06-02 19:15:00|23286.3|23256.3|23290.4|23260.4|23292.8|23262.8|23286|23256|0
1748892000000|2025-06-02 19:20:00|23290.3|23260.3|23306|23276|23306.9|23276.9|23289.8|23259.8|0
1748892300000|2025-06-02 19:25:00|23305.9|23275.9|23310.8|23280.8|23311.4|23281.4|23304.4|23274.4|0
1748892600000|2025-06-02 19:30:00|23310.9|23280.9|23308.1|23278.1|23310.9|23280.9|23307.8|23277.8|0
1748892900000|2025-06-02 19:35:00|23308|23278|23300|23270|23308.1|23278.1|23299.5|23269.5|0
1748893200000|2025-06-02 19:40:00|23299.9|23269.9|23300.3|23270.3|23305|23275|23296.9|23266.9|0
1748893500000|2025-06-02 19:45:00|23300.2|23270.2|23304.1|23274.1|23306.6|23276.6|23299.5|23269.5|0
1748893800000|2025-06-02 19:50:00|23305.4|23275.4|23292.2|23262.2|23305.7|23275.7|23288.9|23258.9|0
1748894100000|2025-06-02 19:55:00|23293|23263|23314.2|23284.2|23317.6|23287.6|23293|23263|0
1748894400000|2025-06-02 20:00:00|23314.8|23284.8|23321.7|23291.7|23328.7|23298.7|23312.9|23282.9|0
1748894700000|2025-06-02 20:05:00|23322.2|23292.2|23325.1|23295.1|23327.4|23297.4|23319.3|23289.3|0
1748895000000|2025-06-02 20:10:00|23325.6|23295.6|23325.2|23295.2|23327.5|23297.5|23323.3|23293.3|0
1748895300000|2025-06-02 20:15:00|23325.7|23295.7|23331.1|23301.1|23334.6|23304.6|23325.2|23295.2|0
1748895600000|2025-06-02 20:20:00|23330.6|23300.6|23332.8|23302.8|23333.9|23303.9|23328.8|23298.8|0
1748895900000|2025-06-02 20:25:00|23333.3|23303.3|23330.9|23300.9|23333.4|23303.4|23329.2|23299.2|0
1748896200000|2025-06-02 20:30:00|23330.4|23300.4|23326.2|23296.2|23330.4|23300.4|23324.5|23294.5|0
1748896500000|2025-06-02 20:35:00|23325.7|23295.7|23325.6|23295.6|23326.8|23296.8|23322.7|23292.7|0
1748896800000|2025-06-02 20:40:00|23325|23295|23327.1|23297.1|23327.6|23297.6|23325|23295|0
1748897100000|2025-06-02 20:45:00|23326|23296|23325.8|23295.8|23327.1|23297.1|23324.1|23294.1|0
1748897400000|2025-06-02 20:50:00|23324.8|23294.8|23321.7|23291.7|23325.8|23295.8|23321.7|23291.7|0
1748897700000|2025-06-02 20:55:00|23322.2|23292.2|23323.3|23293.3|23325.6|23295.6|23320.2|23290.2|0
1748898000000|2025-06-02 21:00:00|23323.5|23293.5|23323.6|23293.6|23324.3|23294.3|23322.6|23292.6|0
1748898300000|2025-06-02 21:05:00|23323.8|23293.8|23324.6|23294.6|23324.7|23294.7|23323.8|23293.8|0
1748898600000|2025-06-02 21:10:00|23324.4|23294.4|23316.3|23286.3|23324.8|23294.8|23316.3|23286.3|0
1748898900000|2025-06-02 21:15:00|23316.7|23286.7|23318|23288|23318.2|23288.2|23316.7|23286.7|0
1748899200000|2025-06-02 21:20:00|23317.7|23287.7|23318.2|23288.2|23318.4|23288.4|23317.7|23287.7|0
1748899500000|2025-06-02 21:25:00|23317.4|23287.4|23317.2|23287.2|23317.4|23287.4|23317|23287|0
1748899800000|2025-06-02 21:30:00|23317.3|23287.3|23318.5|23288.5|23318.5|23288.5|23317.2|23287.2|0
1748900100000|2025-06-02 21:35:00|23318.6|23288.6|23334.9|23304.9|23335.1|23305.1|23318.6|23288.6|0
1748900400000|2025-06-02 21:40:00|23334.6|23304.6|23334.9|23304.9|23334.9|23304.9|23334|23304|0
1748900700000|2025-06-02 21:45:00|23335|23305|23333.9|23303.9|23335|23305|23333.9|23303.9|0
1748901000000|2025-06-02 21:50:00|23334|23304|23335.6|23305.6|23335.6|23305.6|23333.5|23303.5|0
1748901300000|2025-06-02 21:55:00|23335.5|23305.5|23333.3|23303.3|23335.6|23305.6|23333.3|23303.3|0
1748901600000|2025-06-02 22:00:00|23329.2|23299.2|23321.6|23291.6|23331.2|23301.2|23321.6|23291.6|0
1748901900000|2025-06-02 22:05:00|23321.3|23291.3|23321.6|23291.6|23323.9|23293.9|23321.3|23291.3|0
1748902200000|2025-06-02 22:10:00|23322.1|23292.1|23319.8|23289.8|23322.4|23292.4|23318.7|23288.7|0
1748902500000|2025-06-02 22:15:00|23320.3|23290.3|23319.2|23289.2|23320.4|23290.4|23314.6|23284.6|0
1748902800000|2025-06-02 22:20:00|23319.5|23289.5|23315.1|23285.1|23319.8|23289.8|23314.6|23284.6|0
1748903100000|2025-06-02 22:25:00|23314.5|23284.5|23311.1|23281.1|23317.7|23287.7|23308.7|23278.7|0
1748903400000|2025-06-02 22:30:00|23311.6|23281.6|23314.7|23284.7|23316.1|23286.1|23310.2|23280.2|0
1748903700000|2025-06-02 22:35:00|23315.3|23285.3|23314.8|23284.8|23317.1|23287.1|23314.2|23284.2|0
1748904000000|2025-06-02 22:40:00|23315|23285|23315.4|23285.4|23317.4|23287.4|23314.2|23284.2|0
1748904300000|2025-06-02 22:45:00|23315.2|23285.2|23315.5|23285.5|23316.6|23286.6|23314.4|23284.4|0
1748904600000|2025-06-02 22:50:00|23316.1|23286.1|23314.9|23284.9|23316.1|23286.1|23314.3|23284.3|0
1748904900000|2025-06-02 22:55:00|23315.2|23285.2|23313.1|23283.1|23315.2|23285.2|23312.5|23282.5|0
1748905200000|2025-06-02 23:00:00|23311.5|23281.5|23315.7|23285.7|23316.3|23286.3|23310.2|23280.2|0
1748905500000|2025-06-02 23:05:00|23314.9|23284.9|23315.2|23285.2|23316|23286|23310.2|23280.2|0
1748905800000|2025-06-02 23:10:00|23315.5|23285.5|23313.5|23283.5|23318.8|23288.8|23312.3|23282.3|0
1748906100000|2025-06-02 23:15:00|23313|23283|23309.2|23279.2|23313.5|23283.5|23306.8|23276.8|0
1748906400000|2025-06-02 23:20:00|23309.1|23279.1|23308.8|23278.8|23310.9|23280.9|23308|23278|0
1748906700000|2025-06-02 23:25:00|23309.3|23279.3|23322|23292|23322|23292|23284.6|23254.6|0
1748907000000|2025-06-02 23:30:00|23322.8|23292.8|23307.5|23277.5|23323.2|23293.2|23306.5|23276.5|0
1748907300000|2025-06-02 23:35:00|23307.2|23277.2|23301.4|23271.4|23308.6|23278.6|23299.5|23269.5|0
1748907600000|2025-06-02 23:40:00|23301.1|23271.1|23305.4|23275.4|23307.2|23277.2|23299.3|23269.3|0
1748907900000|2025-06-02 23:45:00|23305.1|23275.1|23300.7|23270.7|23307.6|23277.6|23299.7|23269.7|0
1748908200000|2025-06-02 23:50:00|23300.9|23270.9|23293.2|23263.2|23301.2|23271.2|23293|23263|0
1748908500000|2025-06-02 23:55:00|23293.5|23263.5|23294.4|23264.4|23295|23265|23288|23258|0
1748908800000|2025-06-03 00:00:00|23295|23265|23296.6|23266.6|23296.8|23266.8|23291|23261|0
1748909100000|2025-06-03 00:05:00|23295.8|23265.8|23291.2|23261.2|23296|23266|23290.5|23260.5|0
1748909400000|2025-06-03 00:10:00|23290.7|23260.7|23291.3|23261.3|23293.1|23263.1|23288.3|23258.3|0
1748909700000|2025-06-03 00:15:00|23290.8|23260.8|23293|23263|23294.1|23264.1|23290.2|23260.2|0
1748910000000|2025-06-03 00:20:00|23292.7|23262.7|23291.6|23261.6|23292.9|23262.9|23289.4|23259.4|0
1748910300000|2025-06-03 00:25:00|23291.3|23261.3|23284.9|23254.9|23291.8|23261.8|23283.3|23253.3|0
1748910600000|2025-06-03 00:30:00|23284.6|23254.6|23289.1|23259.1|23290.6|23260.6|23283.6|23253.6|0
1748910900000|2025-06-03 00:35:00|23289.4|23259.4|23289.3|23259.3|23292.2|23262.2|23288|23258|0
1748911200000|2025-06-03 00:40:00|23289.5|23259.5|23290.5|23260.5|23292.2|23262.2|23289.5|23259.5|0
1748911500000|2025-06-03 00:45:00|23290|23260|23289.2|23259.2|23291.1|23261.1|23289.2|23259.2|0
1748911800000|2025-06-03 00:50:00|23289.7|23259.7|23285.2|23255.2|23289.7|23259.7|23284.9|23254.9|0
1748912100000|2025-06-03 00:55:00|23285.7|23255.7|23287.6|23257.6|23287.6|23257.6|23285.5|23255.5|0
1748912400000|2025-06-03 01:00:00|23287.3|23257.3|23286.8|23256.8|23288.7|23258.7|23284.6|23254.6|0
1748912700000|2025-06-03 01:05:00|23286.2|23256.2|23262|23232|23289.4|23259.4|23261.2|23231.2|0
1748913000000|2025-06-03 01:10:00|23262.3|23232.3|23243.7|23213.7|23262.8|23232.8|23242.8|23212.8|0
1748913300000|2025-06-03 01:15:00|23244.7|23214.7|23285.9|23280.9|23289.4|23284.4|23230.4|23214.4|1585
1748913600000|2025-06-03 01:20:00|23286.9|23281.9|23299.9|23294.9|23302.9|23297.9|23279.9|23274.9|1307
1748913900000|2025-06-03 01:25:00|23300.9|23295.9|23308.4|23303.4|23310.9|23305.9|23282.9|23277.9|628
1748914200000|2025-06-03 01:30:00|23306.4|23301.4|23387.4|23382.4|23390.9|23385.9|23299.4|23294.4|4864
1748914500000|2025-06-03 01:35:00|23386.9|23381.9|23436.4|23431.4|23455.4|23450.4|23370.4|23365.4|4383
1748914800000|2025-06-03 01:40:00|23433.9|23428.9|23408.9|23403.9|23450.4|23445.4|23399.9|23394.9|2737
1748915100000|2025-06-03 01:45:00|23408.4|23403.4|23447.4|23442.4|23447.9|23442.9|23374.9|23369.9|3482
1748915400000|2025-06-03 01:50:00|23446.9|23441.9|23473.9|23468.9|23492.4|23487.4|23434.9|23429.9|3135
1748915700000|2025-06-03 01:55:00|23473.4|23468.4|23470.9|23465.9|23475.4|23470.4|23437.4|23432.4|1916
1748916000000|2025-06-03 02:00:00|23468.9|23463.9|23442.9|23437.9|23487.4|23482.4|23412.4|23407.4|2303
1748916300000|2025-06-03 02:05:00|23443.4|23438.4|23418.9|23413.9|23454.4|23449.4|23415.9|23410.9|1780
1748916600000|2025-06-03 02:10:00|23419.4|23414.4|23415.9|23410.9|23441.9|23436.9|23403.9|23398.9|1375
1748916900000|2025-06-03 02:15:00|23415.4|23410.4|23440.9|23435.9|23441.9|23436.9|23400.4|23395.4|996
1748917200000|2025-06-03 02:20:00|23438.4|23433.4|23426.4|23421.4|23451.9|23446.9|23409.4|23404.4|853
1748917500000|2025-06-03 02:25:00|23427.4|23422.4|23441.9|23436.9|23447.4|23442.4|23402.9|23397.9|786
1748917800000|2025-06-03 02:30:00|23441.4|23436.4|23463.9|23458.9|23466.9|23461.9|23427.9|23422.9|1107
1748918100000|2025-06-03 02:35:00|23462.9|23457.9|23456.9|23451.9|23471.9|23466.9|23449.4|23444.4|659
1748918400000|2025-06-03 02:40:00|23457.9|23452.9|23468.4|23463.4|23472.9|23467.9|23430.4|23425.4|857
1748918700000|2025-06-03 02:45:00|23469.4|23464.4|23467.4|23462.4|23485.4|23480.4|23463.4|23458.4|914
1748919000000|2025-06-03 02:50:00|23467.9|23462.9|23467.4|23462.4|23484.4|23479.4|23460.9|23455.9|562
1748919300000|2025-06-03 02:55:00|23467.9|23462.9|23514.4|23509.4|23517.4|23512.4|23464.4|23459.4|1519
1748919600000|2025-06-03 03:00:00|23513.4|23508.4|23535.4|23530.4|23543.9|23538.9|23508.9|23503.9|2281
1748919900000|2025-06-03 03:05:00|23535.9|23530.9|23510.9|23505.9|23541.9|23536.9|23507.4|23502.4|1099
1748920200000|2025-06-03 03:10:00|23510.4|23505.4|23519.4|23514.4|23524.9|23519.9|23504.4|23499.4|704
1748920500000|2025-06-03 03:15:00|23519.9|23514.9|23489.4|23484.4|23523.4|23518.4|23486.4|23481.4|644
1748920800000|2025-06-03 03:20:00|23488.9|23483.9|23508.9|23503.9|23516.9|23511.9|23482.4|23477.4|705
1748921100000|2025-06-03 03:25:00|23511.4|23506.4|23492.4|23487.4|23517.4|23512.4|23489.9|23484.9|528
1748921400000|2025-06-03 03:30:00|23492.9|23487.9|23467.4|23462.4|23499.4|23494.4|23466.9|23461.9|554
1748921700000|2025-06-03 03:35:00|23466.9|23461.9|23442.4|23437.4|23470.9|23465.9|23441.4|23436.4|926
1748922000000|2025-06-03 03:40:00|23441.9|23436.9|23426.4|23421.4|23441.9|23436.9|23412.9|23407.9|1305
1748922300000|2025-06-03 03:45:00|23423.4|23418.4|23418.4|23413.4|23426.9|23421.9|23405.9|23400.9|636
1748922600000|2025-06-03 03:50:00|23417.9|23412.9|23416.9|23411.9|23418.4|23413.4|23405.9|23400.9|371
1748922900000|2025-06-03 03:55:00|23416.4|23411.4|23425.9|23420.9|23426.4|23421.4|23414.4|23409.4|460
1748923200000|2025-06-03 04:00:00|23436.9|23406.9|23434.7|23404.7|23438.7|23408.7|23434.7|23404.7|1
1748923500000|2025-06-03 04:05:00|23434.5|23404.5|23433.5|23403.5|23435|23405|23433.2|23403.2|0
1748923800000|2025-06-03 04:10:00|23434.1|23404.1|23434.1|23404.1|23435.2|23405.2|23433.5|23403.5|0
1748924100000|2025-06-03 04:15:00|23434.3|23404.3|23431.9|23401.9|23434.6|23404.6|23430.6|23400.6|0
1748924400000|2025-06-03 04:20:00|23429.9|23399.9|23430.1|23400.1|23432|23402|23429.9|23399.9|0
1748924700000|2025-06-03 04:25:00|23429|23399|23424.3|23394.3|23429.3|23399.3|23423.2|23393.2|0
1748925000000|2025-06-03 04:30:00|23424.8|23394.8|23423.3|23393.3|23425.3|23395.3|23422.8|23392.8|0
1748925300000|2025-06-03 04:35:00|23423.5|23393.5|23423.9|23393.9|23424.7|23394.7|23422.9|23392.9|0
1748925600000|2025-06-03 04:40:00|23423.7|23393.7|23418.4|23388.4|23423.7|23393.7|23416.7|23386.7|0
1748925900000|2025-06-03 04:45:00|23418.9|23388.9|23421.6|23391.6|23423.1|23393.1|23418.9|23388.9|0
1748926200000|2025-06-03 04:50:00|23421|23391|23417.8|23387.8|23421.6|23391.6|23416.7|23386.7|0
1748926500000|2025-06-03 04:55:00|23418|23388|23421|23391|23421|23391|23417.8|23387.8|5
1748926800000|2025-06-03 05:00:00|23429.9|23424.9|23423.9|23418.9|23439.9|23434.9|23412.4|23407.4|1066
1748927100000|2025-06-03 05:05:00|23421.9|23416.9|23426.9|23421.9|23439.9|23434.9|23412.4|23407.4|556
1748927400000|2025-06-03 05:10:00|23426.4|23421.4|23427.4|23422.4|23431.4|23426.4|23405.9|23400.9|458
1748927700000|2025-06-03 05:15:00|23426.9|23421.9|23421.9|23416.9|23427.9|23422.9|23399.4|23394.4|623
1748928000000|2025-06-03 05:20:00|23421.4|23416.4|23413.4|23408.4|23432.4|23427.4|23405.4|23400.4|409
1748928300000|2025-06-03 05:25:00|23414.4|23409.4|23416.4|23411.4|23423.4|23418.4|23407.9|23402.9|277
1748928600000|2025-06-03 05:30:00|23415.4|23410.4|23401.4|23396.4|23421.4|23416.4|23381.4|23376.4|915
1748928900000|2025-06-03 05:35:00|23401.9|23396.9|23429.4|23424.4|23432.4|23427.4|23401.9|23396.9|645
1748929200000|2025-06-03 05:40:00|23428.9|23423.9|23451.4|23446.4|23453.9|23448.9|23427.4|23422.4|618
1748929500000|2025-06-03 05:45:00|23450.9|23445.9|23459.4|23454.4|23467.9|23462.9|23450.9|23445.9|708
1748929800000|2025-06-03 05:50:00|23459.9|23454.9|23483.9|23478.9|23484.4|23479.4|23458.4|23453.4|578
1748930100000|2025-06-03 05:55:00|23483.4|23478.4|23479.4|23474.4|23485.4|23480.4|23465.4|23460.4|810
1748930400000|2025-06-03 06:00:00|23480.4|23475.4|23498.4|23493.4|23499.4|23494.4|23477.4|23472.4|802
1748930700000|2025-06-03 06:05:00|23498.9|23493.9|23487.9|23482.9|23504.4|23499.4|23484.4|23479.4|633
1748931000000|2025-06-03 06:10:00|23488.4|23483.4|23465.4|23460.4|23489.9|23484.9|23464.4|23459.4|607
1748931300000|2025-06-03 06:15:00|23465.9|23460.9|23497.9|23492.9|23498.4|23493.4|23465.9|23460.9|388
1748931600000|2025-06-03 06:20:00|23498.4|23493.4|23511.4|23506.4|23514.9|23509.9|23491.4|23486.4|586
1748931900000|2025-06-03 06:25:00|23510.4|23505.4|23494.4|23489.4|23518.9|23513.9|23492.9|23487.9|710
1748932200000|2025-06-03 06:30:00|23494.9|23489.9|23510.4|23505.4|23515.4|23510.4|23488.4|23483.4|784
1748932500000|2025-06-03 06:35:00|23510.9|23505.9|23514.4|23509.4|23519.4|23514.4|23498.4|23493.4|569
1748932800000|2025-06-03 06:40:00|23514.9|23509.9|23503.9|23498.9|23515.9|23510.9|23501.9|23496.9|477
1748933100000|2025-06-03 06:45:00|23503.4|23498.4|23495.9|23490.9|23511.4|23506.4|23494.4|23489.4|536
1748933400000|2025-06-03 06:50:00|23495.4|23490.4|23495.9|23490.9|23504.4|23499.4|23489.9|23484.9|434
1748933700000|2025-06-03 06:55:00|23496.4|23491.4|23506.4|23501.4|23506.4|23501.4|23487.4|23482.4|591
1748934000000|2025-06-03 07:00:00|23507.9|23502.9|23516.9|23511.9|23527.9|23522.9|23502.9|23497.9|852
1748934300000|2025-06-03 07:05:00|23518.4|23513.4|23548.4|23543.4|23555.4|23550.4|23517.9|23512.9|1119
1748934600000|2025-06-03 07:10:00|23549.4|23544.4|23520.9|23515.9|23553.4|23548.4|23511.9|23506.9|958
1748934900000|2025-06-03 07:15:00|23520.4|23515.4|23511.9|23506.9|23522.4|23517.4|23507.4|23502.4|555
1748935200000|2025-06-03 07:20:00|23513.4|23508.4|23495.9|23490.9|23515.4|23510.4|23480.4|23475.4|931
1748935500000|2025-06-03 07:25:00|23496.4|23491.4|23506.9|23501.9|23512.4|23507.4|23489.4|23484.4|899
1748935800000|2025-06-03 07:30:00|23507.4|23502.4|23523.4|23518.4|23529.9|23524.9|23503.9|23498.9|668
1748936100000|2025-06-03 07:35:00|23523.9|23518.9|23520.4|23515.4|23527.9|23522.9|23503.4|23498.4|886
1748936400000|2025-06-03 07:40:00|23519.9|23514.9|23501.9|23496.9|23520.4|23515.4|23496.4|23491.4|952
1748936700000|2025-06-03 07:45:00|23503.9|23498.9|23490.4|23485.4|23505.4|23500.4|23489.4|23484.4|1102
1748937000000|2025-06-03 07:50:00|23489.9|23484.9|23503.4|23498.4|23507.4|23502.4|23486.9|23481.9|1205
1748937300000|2025-06-03 07:55:00|23502.4|23497.4|23500.9|23495.9|23505.9|23500.9|23493.4|23488.4|1194
1748937600000|2025-06-03 08:00:00|23496.1|23491.1|23523.1|23518.1|23525.1|23520.1|23491.1|23486.1|1032
1748937900000|2025-06-03 08:05:00|23523.6|23518.6|23494.1|23489.1|23530.6|23525.6|23487.6|23482.6|1506
1748938200000|2025-06-03 08:10:00|23494.6|23489.6|23489.6|23484.6|23504.1|23499.1|23477.1|23472.1|932
1748938500000|2025-06-03 08:15:00|23489.1|23484.1|23494.6|23489.6|23507.1|23502.1|23485.6|23480.6|561
1748938800000|2025-06-03 08:20:00|23495.1|23490.1|23491.6|23486.6|23506.1|23501.1|23490.1|23485.1|389
1748939100000|2025-06-03 08:25:00|23492.6|23487.6|23499.1|23494.1|23499.1|23494.1|23482.6|23477.6|853
1748939400000|2025-06-03 08:30:00|23510.1|23480.1|23516|23486|23518.4|23488.4|23509.8|23479.8|331
1748939700000|2025-06-03 08:35:00|23517.1|23487.1|23527.3|23497.3|23528.6|23498.6|23517.1|23487.1|0
1748940000000|2025-06-03 08:40:00|23527.6|23497.6|23526.8|23496.8|23528.1|23498.1|23520.3|23490.3|0
1748940300000|2025-06-03 08:45:00|23527.1|23497.1|23523.4|23493.4|23527.4|23497.4|23520|23490|0
1748940600000|2025-06-03 08:50:00|23523.5|23493.5|23528.1|23498.1|23530.8|23500.8|23522.5|23492.5|0
1748940900000|2025-06-03 08:55:00|23528.4|23498.4|23529.8|23499.8|23531.2|23501.2|23527.6|23497.6|0
1748941200000|2025-06-03 09:00:00|23529.2|23499.2|23527.1|23497.1|23532.6|23502.6|23526.3|23496.3|0
1748941500000|2025-06-03 09:05:00|23527.4|23497.4|23527.5|23497.5|23529.4|23499.4|23526.5|23496.5|0
1748941800000|2025-06-03 09:10:00|23527.7|23497.7|23533.7|23503.7|23535.4|23505.4|23526.3|23496.3|0
1748942100000|2025-06-03 09:15:00|23519.6|23511.6|23518.1|23510.1|23524.6|23516.6|23507.1|23499.1|198
1748942400000|2025-06-03 09:20:00|23517.6|23509.6|23523.6|23515.6|23523.6|23515.6|23505.6|23497.6|36
1748942700000|2025-06-03 09:25:00|23524.1|23516.1|23507.1|23499.1|23526.1|23518.1|23504.6|23496.6|90
1748943000000|2025-06-03 09:30:00|23507.6|23499.6|23507.6|23499.6|23510.6|23502.6|23499.6|23491.6|34
1748943300000|2025-06-03 09:35:00|23508.6|23500.6|23527.1|23519.1|23527.1|23519.1|23508.6|23500.6|101
1748943600000|2025-06-03 09:40:00|23528.6|23520.6|23532.1|23524.1|23536.6|23528.6|23527.1|23519.1|105
1748943900000|2025-06-03 09:45:00|23532.6|23524.6|23535.6|23527.6|23536.6|23528.6|23500.6|23492.6|281
1748944200000|2025-06-03 09:50:00|23536.1|23528.1|23527.6|23519.6|23538.1|23530.1|23524.6|23516.6|24
1748944500000|2025-06-03 09:55:00|23527.1|23519.1|23520.6|23512.6|23527.1|23519.1|23516.6|23508.6|27
1748944800000|2025-06-03 10:00:00|23521.1|23513.1|23521.6|23513.6|23529.1|23521.1|23514.1|23506.1|78
1748945100000|2025-06-03 10:05:00|23519.6|23511.6|23524.6|23516.6|23524.6|23516.6|23517.1|23509.1|42
1748945400000|2025-06-03 10:10:00|23525.1|23517.1|23516.1|23508.1|23527.1|23519.1|23514.1|23506.1|63
1748945700000|2025-06-03 10:15:00|23515.6|23507.6|23517.6|23509.6|23521.6|23513.6|23511.6|23503.6|68
1748946000000|2025-06-03 10:20:00|23517.1|23509.1|23518.1|23510.1|23520.1|23512.1|23514.1|23506.1|46
1748946300000|2025-06-03 10:25:00|23517.6|23509.6|23529.1|23521.1|23530.1|23522.1|23517.1|23509.1|26
1748946600000|2025-06-03 10:30:00|23529.6|23521.6|23522.6|23514.6|23530.1|23522.1|23516.6|23508.6|42
1748946900000|2025-06-03 10:35:00|23523.1|23515.1|23531.6|23523.6|23534.1|23526.1|23523.1|23515.1|26
1748947200000|2025-06-03 10:40:00|23531.1|23523.1|23523.6|23515.6|23533.6|23525.6|23522.6|23514.6|72
1748947500000|2025-06-03 10:45:00|23522.6|23514.6|23518.1|23510.1|23525.1|23517.1|23507.6|23499.6|98
1748947800000|2025-06-03 10:50:00|23518.6|23510.6|23520.1|23512.1|23520.1|23512.1|23512.6|23504.6|26
1748948100000|2025-06-03 10:55:00|23520.6|23512.6|23521.1|23513.1|23531.6|23523.6|23518.1|23510.1|59
1748948400000|2025-06-03 11:00:00|23521.6|23513.6|23513.1|23505.1|23523.1|23515.1|23509.6|23501.6|54
1748948700000|2025-06-03 11:05:00|23512.1|23504.1|23515.6|23507.6|23517.1|23509.1|23509.1|23501.1|70
1748949000000|2025-06-03 11:10:00|23515.1|23507.1|23507.1|23499.1|23515.6|23507.6|23503.6|23495.6|80
1748949300000|2025-06-03 11:15:00|23506.6|23498.6|23488.1|23480.1|23507.6|23499.6|23485.1|23477.1|116
1748949600000|2025-06-03 11:20:00|23486.6|23478.6|23482.6|23474.6|23487.1|23479.1|23480.6|23472.6|77
1748949900000|2025-06-03 11:25:00|23479.6|23471.6|23492.6|23484.6|23494.6|23486.6|23475.1|23467.1|159
1748950200000|2025-06-03 11:30:00|23492.1|23484.1|23501.1|23493.1|23502.1|23494.1|23489.1|23481.1|61
1748950500000|2025-06-03 11:35:00|23500.6|23492.6|23494.6|23486.6|23504.6|23496.6|23490.1|23482.1|64
1748950800000|2025-06-03 11:40:00|23495.1|23487.1|23496.1|23488.1|23499.1|23491.1|23488.1|23480.1|45
1748951100000|2025-06-03 11:45:00|23496.6|23488.6|23492.1|23484.1|23497.1|23489.1|23486.6|23478.6|21
1748951400000|2025-06-03 11:50:00|23491.6|23483.6|23500.6|23492.6|23505.6|23497.6|23490.1|23482.1|69
1748951700000|2025-06-03 11:55:00|23501.1|23493.1|23489.6|23481.6|23504.1|23496.1|23487.6|23479.6|38
1748952000000|2025-06-03 12:00:00|23490.6|23482.6|23488.1|23480.1|23494.1|23486.1|23486.6|23478.6|50
1748952300000|2025-06-03 12:05:00|23488.6|23480.6|23485.6|23477.6|23491.6|23483.6|23475.1|23467.1|57
1748952600000|2025-06-03 12:10:00|23486.1|23478.1|23485.6|23477.6|23493.1|23485.1|23482.6|23474.6|23
1748952900000|2025-06-03 12:15:00|23485.1|23477.1|23485.1|23477.1|23491.1|23483.1|23481.1|23473.1|33
1748953200000|2025-06-03 12:20:00|23485.6|23477.6|23493.1|23485.1|23494.1|23486.1|23482.6|23474.6|41
1748953500000|2025-06-03 12:25:00|23493.6|23485.6|23497.6|23489.6|23500.1|23492.1|23492.6|23484.6|89
1748953800000|2025-06-03 12:30:00|23498.1|23490.1|23505.1|23497.1|23506.1|23498.1|23494.6|23486.6|151
1748954100000|2025-06-03 12:35:00|23505.6|23497.6|23521.1|23513.1|23522.6|23514.6|23503.6|23495.6|162
1748954400000|2025-06-03 12:40:00|23521.6|23513.6|23521.1|23513.1|23530.1|23522.1|23519.1|23511.1|105
1748954700000|2025-06-03 12:45:00|23521.6|23513.6|23529.1|23521.1|23529.1|23521.1|23518.6|23510.6|150
1748955000000|2025-06-03 12:50:00|23528.6|23520.6|23517.6|23509.6|23528.6|23520.6|23514.6|23506.6|54
1748955300000|2025-06-03 12:55:00|23517.1|23509.1|23527.6|23519.6|23527.6|23519.6|23516.1|23508.1|50
1748955600000|2025-06-03 13:00:00|23527.1|23519.1|23528.1|23520.1|23529.1|23521.1|23521.1|23513.1|205
1748955900000|2025-06-03 13:05:00|23528.6|23520.6|23540.1|23532.1|23544.1|23536.1|23528.1|23520.1|98
1748956200000|2025-06-03 13:10:00|23540.6|23532.6|23542.1|23534.1|23548.1|23540.1|23539.1|23531.1|81
1748956500000|2025-06-03 13:15:00|23542.6|23534.6|23531.6|23523.6|23543.6|23535.6|23528.1|23520.1|135
1748956800000|2025-06-03 13:20:00|23531.1|23523.1|23520.1|23512.1|23531.1|23523.1|23515.1|23507.1|145
1748957100000|2025-06-03 13:25:00|23519.6|23511.6|23514.6|23506.6|23521.6|23513.6|23507.1|23499.1|242
1748957400000|2025-06-03 13:30:00|23515.1|23507.1|23496.1|23488.1|23520.1|23512.1|23487.1|23479.1|534
1748957700000|2025-06-03 13:35:00|23496.6|23488.6|23503.6|23495.6|23514.1|23506.1|23460.1|23452.1|586
1748958000000|2025-06-03 13:40:00|23504.1|23496.1|23491.6|23483.6|23504.6|23496.6|23474.1|23466.1|411
1748958300000|2025-06-03 13:45:00|23492.1|23484.1|23447.1|23439.1|23496.6|23488.6|23446.6|23438.6|386
1748958600000|2025-06-03 13:50:00|23450.1|23442.1|23456.1|23448.1|23461.6|23453.6|23444.1|23436.1|175
1748958900000|2025-06-03 13:55:00|23457.6|23449.6|23438.6|23430.6|23457.6|23449.6|23437.6|23429.6|142
1748959200000|2025-06-03 14:00:00|23440.6|23432.6|23436.1|23428.1|23446.6|23438.6|23417.6|23409.6|395
1748959500000|2025-06-03 14:05:00|23435.6|23427.6|23421.1|23413.1|23439.1|23431.1|23406.1|23398.1|303
1748959800000|2025-06-03 14:10:00|23420.6|23412.6|23430.1|23422.1|23439.6|23431.6|23416.6|23408.6|176
1748960100000|2025-06-03 14:15:00|23429.6|23421.6|23443.1|23435.1|23449.6|23441.6|23422.1|23414.1|321
1748960400000|2025-06-03 14:20:00|23443.6|23435.6|23447.6|23439.6|23452.1|23444.1|23437.6|23429.6|355
1748960700000|2025-06-03 14:25:00|23448.1|23440.1|23451.1|23443.1|23453.1|23445.1|23435.1|23427.1|99
1748961000000|2025-06-03 14:30:00|23450.1|23442.1|23431.6|23423.6|23455.6|23447.6|23429.1|23421.1|151
1748961300000|2025-06-03 14:35:00|23431.1|23423.1|23440.1|23432.1|23452.6|23444.6|23429.1|23421.1|91
1748961600000|2025-06-03 14:40:00|23440.6|23432.6|23456.1|23448.1|23457.1|23449.1|23440.6|23432.6|134
1748961900000|2025-06-03 14:45:00|23455.6|23447.6|23458.6|23450.6|23460.1|23452.1|23448.6|23440.6|91
1748962200000|2025-06-03 14:50:00|23459.1|23451.1|23467.1|23459.1|23474.1|23466.1|23449.6|23441.6|168
1748962500000|2025-06-03 14:55:00|23467.6|23459.6|23475.6|23467.6|23478.6|23470.6|23463.1|23455.1|85
1748962800000|2025-06-03 15:00:00|23475.1|23467.1|23499.1|23491.1|23512.1|23504.1|23471.1|23463.1|410
1748963100000|2025-06-03 15:05:00|23498.1|23490.1|23491.1|23483.1|23498.1|23490.1|23482.1|23474.1|124
1748963400000|2025-06-03 15:10:00|23490.6|23482.6|23480.1|23472.1|23493.6|23485.6|23471.1|23463.1|92
1748963700000|2025-06-03 15:15:00|23479.6|23471.6|23468.1|23460.1|23484.6|23476.6|23462.1|23454.1|185
1748964000000|2025-06-03 15:20:00|23467.6|23459.6|23468.1|23460.1|23472.1|23464.1|23463.1|23455.1|125
1748964300000|2025-06-03 15:25:00|23468.6|23460.6|23474.1|23466.1|23478.1|23470.1|23457.6|23449.6|184
1748964600000|2025-06-03 15:30:00|23473.6|23465.6|23473.1|23465.1|23476.6|23468.6|23463.1|23455.1|107
1748964900000|2025-06-03 15:35:00|23473.6|23465.6|23473.1|23465.1|23481.6|23473.6|23469.1|23461.1|99
1748965200000|2025-06-03 15:40:00|23473.6|23465.6|23474.1|23466.1|23475.6|23467.6|23467.1|23459.1|57
1748965500000|2025-06-03 15:45:00|23473.6|23465.6|23496.1|23488.1|23509.6|23501.6|23472.1|23464.1|589
1748965800000|2025-06-03 15:50:00|23496.6|23488.6|23497.1|23489.1|23503.1|23495.1|23488.1|23480.1|134
1748966100000|2025-06-03 15:55:00|23496.6|23488.6|23501.1|23493.1|23502.1|23494.1|23490.1|23482.1|130
1748966400000|2025-06-03 16:00:00|23501.6|23493.6|23493.1|23485.1|23503.6|23495.6|23491.1|23483.1|91
1748966700000|2025-06-03 16:05:00|23493.6|23485.6|23516.6|23508.6|23517.6|23509.6|23493.1|23485.1|133
1748967000000|2025-06-03 16:10:00|23516.1|23508.1|23514.6|23506.6|23522.1|23514.1|23509.1|23501.1|102
1748967300000|2025-06-03 16:15:00|23514.1|23506.1|23518.6|23510.6|23525.6|23517.6|23512.6|23504.6|99
1748967600000|2025-06-03 16:20:00|23518.1|23510.1|23511.1|23503.1|23520.1|23512.1|23507.6|23499.6|51
1748967900000|2025-06-03 16:25:00|23511.6|23503.6|23510.1|23502.1|23515.1|23507.1|23509.1|23501.1|34
1748968200000|2025-06-03 16:30:00|23509.6|23501.6|23505.1|23497.1|23514.1|23506.1|23503.6|23495.6|51
1748968500000|2025-06-03 16:35:00|23504.6|23496.6|23506.1|23498.1|23512.6|23504.6|23504.6|23496.6|50
1748968800000|2025-06-03 16:40:00|23506.6|23498.6|23509.1|23501.1|23511.1|23503.1|23504.1|23496.1|24
1748969100000|2025-06-03 16:45:00|23508.6|23500.6|23507.1|23499.1|23509.6|23501.6|23503.1|23495.1|17
1748969400000|2025-06-03 16:50:00|23507.6|23499.6|23513.1|23505.1|23513.1|23505.1|23506.1|23498.1|44
1748969700000|2025-06-03 16:55:00|23513.6|23505.6|23510.1|23502.1|23514.1|23506.1|23505.1|23497.1|26
1748970000000|2025-06-03 17:00:00|23510.6|23502.6|23513.1|23505.1|23514.1|23506.1|23507.6|23499.6|25
1748970300000|2025-06-03 17:05:00|23513.6|23505.6|23510.1|23502.1|23518.1|23510.1|23507.6|23499.6|49
1748970600000|2025-06-03 17:10:00|23510.6|23502.6|23517.6|23509.6|23519.1|23511.1|23510.6|23502.6|41
1748970900000|2025-06-03 17:15:00|23518.1|23510.1|23525.1|23517.1|23526.1|23518.1|23517.1|23509.1|60
1748971200000|2025-06-03 17:20:00|23525.6|23517.6|23529.1|23521.1|23532.1|23524.1|23524.1|23516.1|153
1748971500000|2025-06-03 17:25:00|23528.6|23520.6|23526.1|23518.1|23529.1|23521.1|23521.6|23513.6|29
1748971800000|2025-06-03 17:30:00|23526.6|23518.6|23526.1|23518.1|23527.6|23519.6|23523.1|23515.1|42
1748972100000|2025-06-03 17:35:00|23526.6|23518.6|23532.1|23524.1|23532.1|23524.1|23524.1|23516.1|75
1748972400000|2025-06-03 17:40:00|23532.6|23524.6|23534.1|23526.1|23536.1|23528.1|23526.6|23518.6|189
1748972700000|2025-06-03 17:45:00|23534.6|23526.6|23537.1|23529.1|23538.1|23530.1|23533.1|23525.1|81
1748973000000|2025-06-03 17:50:00|23536.6|23528.6|23542.1|23534.1|23542.6|23534.6|23528.1|23520.1|88
1748973300000|2025-06-03 17:55:00|23542.6|23534.6|23539.1|23531.1|23544.6|23536.6|23534.1|23526.1|80
1748973600000|2025-06-03 18:00:00|23539.6|23531.6|23531.1|23523.1|23542.1|23534.1|23522.1|23514.1|67
1748973900000|2025-06-03 18:05:00|23531.6|23523.6|23531.1|23523.1|23532.1|23524.1|23524.1|23516.1|46
1748974200000|2025-06-03 18:10:00|23530.6|23522.6|23528.6|23520.6|23530.6|23522.6|23520.1|23512.1|63
1748974500000|2025-06-03 18:15:00|23528.1|23520.1|23536.1|23528.1|23537.1|23529.1|23520.1|23512.1|32
1748974800000|2025-06-03 18:20:00|23536.6|23528.6|23532.1|23524.1|23539.1|23531.1|23532.1|23524.1|32
1748975100000|2025-06-03 18:25:00|23531.6|23523.6|23530.1|23522.1|23537.1|23529.1|23530.1|23522.1|15
1748975400000|2025-06-03 18:30:00|23530.6|23522.6|23532.1|23524.1|23535.1|23527.1|23528.6|23520.6|18
1748975700000|2025-06-03 18:35:00|23531.6|23523.6|23531.1|23523.1|23531.6|23523.6|23526.6|23518.6|18
1748976000000|2025-06-03 18:40:00|23531.6|23523.6|23532.1|23524.1|23537.1|23529.1|23526.6|23518.6|37
1748976300000|2025-06-03 18:45:00|23531.6|23523.6|23534.1|23526.1|23534.6|23526.6|23527.6|23519.6|26
1748976600000|2025-06-03 18:50:00|23533.6|23525.6|23531.6|23523.6|23535.1|23527.1|23528.1|23520.1|26
1748976900000|2025-06-03 18:55:00|23532.1|23524.1|23550.3|23520.3|23550.4|23531.1|23530.1|23520.2|66
1748977200000|2025-06-03 19:00:00|23550.4|23520.4|23545.8|23515.8|23553.8|23523.8|23545.3|23515.3|0
1748977500000|2025-06-03 19:05:00|23546.2|23516.2|23542.5|23512.5|23546.8|23516.8|23541.2|23511.2|0
1748977800000|2025-06-03 19:10:00|23542.4|23512.4|23537.4|23507.4|23542.4|23512.4|23537.4|23507.4|0
1748978100000|2025-06-03 19:15:00|23537.5|23507.5|23536.6|23506.6|23538.6|23508.6|23534.9|23504.9|0
1748978400000|2025-06-03 19:20:00|23536.5|23506.5|23539.9|23509.9|23540.6|23510.6|23535.3|23505.3|0
1748978700000|2025-06-03 19:25:00|23539.6|23509.6|23543.3|23513.3|23543.4|23513.4|23536.8|23506.8|0
1748979000000|2025-06-03 19:30:00|23543.2|23513.2|23543.1|23513.1|23543.4|23513.4|23538|23508|0
1748979300000|2025-06-03 19:35:00|23543|23513|23543.4|23513.4|23544.4|23514.4|23543|23513|0
1748979600000|2025-06-03 19:40:00|23543.6|23513.6|23535.9|23505.9|23543.9|23513.9|23532.8|23502.8|0
1748979900000|2025-06-03 19:45:00|23535.7|23505.7|23530.7|23500.7|23538.2|23508.2|23529.1|23499.1|0
1748980200000|2025-06-03 19:50:00|23530.8|23500.8|23529.1|23499.1|23532.6|23502.6|23524.9|23494.9|0
1748980500000|2025-06-03 19:55:00|23529|23499|23515.7|23485.7|23532.4|23502.4|23512.5|23482.5|0
1748980800000|2025-06-03 20:00:00|23516.3|23486.3|23508.4|23478.4|23517.2|23487.2|23504.9|23474.9|0
1748981100000|2025-06-03 20:05:00|23506.8|23476.8|23504.9|23474.9|23510.2|23480.2|23503.1|23473.1|0
1748981400000|2025-06-03 20:10:00|23504.4|23474.4|23507.1|23477.1|23511.4|23481.4|23504.3|23474.3|0
1748981700000|2025-06-03 20:15:00|23507.7|23477.7|23502.6|23472.6|23510.6|23480.6|23502.6|23472.6|0
1748982000000|2025-06-03 20:20:00|23503.1|23473.1|23504.9|23474.9|23507.3|23477.3|23502.6|23472.6|0
1748982300000|2025-06-03 20:25:00|23505.4|23475.4|23504.5|23474.5|23507.3|23477.3|23503.3|23473.3|0
1748982600000|2025-06-03 20:30:00|23505|23475|23504.7|23474.7|23507.6|23477.6|23502.9|23472.9|0
1748982900000|2025-06-03 20:35:00|23504.1|23474.1|23511.4|23481.4|23513.7|23483.7|23504.1|23474.1|0
1748983200000|2025-06-03 20:40:00|23513.5|23483.5|23519.6|23489.6|23520.7|23490.7|23510.8|23480.8|0
1748983500000|2025-06-03 20:45:00|23517.5|23487.5|23513.9|23483.9|23517.8|23487.8|23511.9|23481.9|0
1748983800000|2025-06-03 20:50:00|23514.4|23484.4|23513.3|23483.3|23514.5|23484.5|23509.8|23479.8|0
1748984100000|2025-06-03 20:55:00|23512.8|23482.8|23514|23484|23516.2|23486.2|23512.1|23482.1|0
1748984400000|2025-06-03 21:00:00|23513.2|23483.2|23513|23483|23514.5|23484.5|23512|23482|0
1748984700000|2025-06-03 21:05:00|23512.9|23482.9|23513.9|23483.9|23513.9|23483.9|23512.1|23482.1|0
1748985000000|2025-06-03 21:10:00|23514|23484|23514.2|23484.2|23515.2|23485.2|23513.9|23483.9|0
1748985300000|2025-06-03 21:15:00|23514.7|23484.7|23514|23484|23515.7|23485.7|23514|23484|0
1748985600000|2025-06-03 21:20:00|23514.5|23484.5|23514.3|23484.3|23515.3|23485.3|23514.2|23484.2|0
1748985900000|2025-06-03 21:25:00|23515|23485|23513.2|23483.2|23515.1|23485.1|23513.1|23483.1|0
1748986200000|2025-06-03 21:30:00|23513.1|23483.1|23514.1|23484.1|23514.1|23484.1|23512.9|23482.9|0
1748986500000|2025-06-03 21:35:00|23514.3|23484.3|23513|23483|23514.3|23484.3|23512.7|23482.7|0
1748986800000|2025-06-03 21:40:00|23513.2|23483.2|23515|23485|23516.9|23486.9|23512.6|23482.6|0
1748987100000|2025-06-03 21:45:00|23515.3|23485.3|23514.6|23484.6|23515.4|23485.4|23514.6|23484.6|0
1748987400000|2025-06-03 21:50:00|23514.8|23484.8|23516.1|23486.1|23516.4|23486.4|23514.5|23484.5|0
1748987700000|2025-06-03 21:55:00|23515.7|23485.7|23514.6|23484.6|23516.6|23486.6|23513.8|23483.8|0
1748988000000|2025-06-03 22:00:00|23512.4|23482.4|23515.7|23485.7|23519.6|23489.6|23511.7|23481.7|0
1748988300000|2025-06-03 22:05:00|23515.5|23485.5|23518|23488|23519.5|23489.5|23514.3|23484.3|0
1748988600000|2025-06-03 22:10:00|23517.7|23487.7|23520.8|23490.8|23521.4|23491.4|23516.8|23486.8|0
1748988900000|2025-06-03 22:15:00|23521|23491|23519.7|23489.7|23523.3|23493.3|23518.8|23488.8|0
1748989200000|2025-06-03 22:20:00|23518.7|23488.7|23521.7|23491.7|23524.9|23494.9|23516.5|23486.5|0
1748989500000|2025-06-03 22:25:00|23522.5|23492.5|23529.1|23499.1|23530.3|23500.3|23520.9|23490.9|0
1748989800000|2025-06-03 22:30:00|23529.4|23499.4|23530.6|23500.6|23532.6|23502.6|23528.5|23498.5|0
1748990100000|2025-06-03 22:35:00|23530|23500|23527.9|23497.9|23533.2|23503.2|23527.8|23497.8|0
1748990400000|2025-06-03 22:40:00|23528.5|23498.5|23528.9|23498.9|23529.1|23499.1|23525.9|23495.9|0
1748990700000|2025-06-03 22:45:00|23529.4|23499.4|23525.6|23495.6|23530|23500|23524.3|23494.3|0
1748991000000|2025-06-03 22:50:00|23525.1|23495.1|23526.6|23496.6|23528.3|23498.3|23524.3|23494.3|0
1748991300000|2025-06-03 22:55:00|23526.8|23496.8|23524.2|23494.2|23528.5|23498.5|23524.2|23494.2|0
1748991600000|2025-06-03 23:00:00|23524.7|23494.7|23522.5|23492.5|23524.8|23494.8|23516.1|23486.1|0
1748991900000|2025-06-03 23:05:00|23522.8|23492.8|23526|23496|23527.1|23497.1|23521.7|23491.7|0
1748992200000|2025-06-03 23:10:00|23526.3|23496.3|23528.7|23498.7|23531.4|23501.4|23526.3|23496.3|0
1748992500000|2025-06-03 23:15:00|23528.2|23498.2|23528.7|23498.7|23529.6|23499.6|23524.9|23494.9|0
1748992800000|2025-06-03 23:20:00|23528.1|23498.1|23530.5|23500.5|23530.6|23500.6|23528.1|23498.1|0
1748993100000|2025-06-03 23:25:00|23530.8|23500.8|23528.5|23498.5|23530.8|23500.8|23528.5|23498.5|0
1748993400000|2025-06-03 23:30:00|23528.2|23498.2|23521.5|23491.5|23530.7|23500.7|23520.9|23490.9|0
1748993700000|2025-06-03 23:35:00|23521|23491|23528.2|23498.2|23529|23499|23520.4|23490.4|0
1748994000000|2025-06-03 23:40:00|23528.5|23498.5|23524.3|23494.3|23529|23499|23522.2|23492.2|0
1748994300000|2025-06-03 23:45:00|23523.8|23493.8|23522|23492|23528.3|23498.3|23522|23492|0
1748994600000|2025-06-03 23:50:00|23522.5|23492.5|23525.4|23495.4|23527.7|23497.7|23519.4|23489.4|0
1748994900000|2025-06-03 23:55:00|23525.1|23495.1|23526.7|23496.7|23527.8|23497.8|23524|23494|0
1748995200000|2025-06-04 00:00:00|23526.5|23496.5|23529.8|23499.8|23536.7|23506.7|23522|23492|0
1748995500000|2025-06-04 00:05:00|23529.5|23499.5|23529.2|23499.2|23533.3|23503.3|23528.5|23498.5|0
1748995800000|2025-06-04 00:10:00|23529.7|23499.7|23521.5|23491.5|23530|23500|23519.3|23489.3|0
1748996100000|2025-06-04 00:15:00|23521.2|23491.2|23521.5|23491.5|23525.5|23495.5|23520.9|23490.9|0
1748996400000|2025-06-04 00:20:00|23521.8|23491.8|23524.5|23494.5|23526.4|23496.4|23520.5|23490.5|0
1748996700000|2025-06-04 00:25:00|23524|23494|23527.1|23497.1|23529|23499|23522.4|23492.4|0
1748997000000|2025-06-04 00:30:00|23526.9|23496.9|23529.8|23499.8|23532.7|23502.7|23523.4|23493.4|0
1748997300000|2025-06-04 00:35:00|23529.6|23499.6|23530.9|23500.9|23532.4|23502.4|23528.7|23498.7|0
1748997600000|2025-06-04 00:40:00|23530.6|23500.6|23530.6|23500.6|23531.2|23501.2|23525.5|23495.5|0
1748997900000|2025-06-04 00:45:00|23531.1|23501.1|23534.4|23504.4|23534.4|23504.4|23530.6|23500.6|0
1748998200000|2025-06-04 00:50:00|23534.7|23504.7|23535.9|23505.9|23536.3|23506.3|23531.6|23501.6|0
1748998500000|2025-06-04 00:55:00|23535.8|23505.8|23526|23496|23535.9|23505.9|23525.4|23495.4|0
1748998800000|2025-06-04 01:00:00|23526.2|23496.2|23527.9|23497.9|23532.6|23502.6|23526.2|23496.2|0
1748999100000|2025-06-04 01:05:00|23527.6|23497.6|23528.4|23498.4|23529.4|23499.4|23526.4|23496.4|0
1748999400000|2025-06-04 01:10:00|23528.5|23498.5|23529.7|23499.7|23529.7|23499.7|23525.9|23495.9|0
1748999700000|2025-06-04 01:15:00|23530.9|23500.9|23505.7|23500.7|23547.2|23542.2|23489.2|23484.2|1478
1749000000000|2025-06-04 01:20:00|23506.2|23501.2|23512.2|23507.2|23518.7|23513.7|23486.7|23481.7|805
1749000300000|2025-06-04 01:25:00|23512.7|23507.7|23489.2|23484.2|23515.2|23510.2|23484.7|23479.7|431
1749000600000|2025-06-04 01:30:00|23488.7|23483.7|23556.2|23551.2|23576.2|23571.2|23486.2|23481.2|3813
1749000900000|2025-06-04 01:35:00|23556.7|23551.7|23585.2|23580.2|23615.7|23610.7|23546.2|23541.2|3294
1749001200000|2025-06-04 01:40:00|23586.2|23581.2|23685.2|23680.2|23690.2|23685.2|23574.2|23569.2|3906
1749001500000|2025-06-04 01:45:00|23684.2|23679.2|23692.2|23687.2|23721.7|23716.7|23674.7|23669.7|2985
1749001800000|2025-06-04 01:50:00|23693.2|23688.2|23637.2|23632.2|23696.2|23691.2|23624.7|23619.7|2753
1749002100000|2025-06-04 01:55:00|23637.7|23632.7|23675.2|23670.2|23680.7|23675.7|23636.2|23631.2|1817
1749002400000|2025-06-04 02:00:00|23675.7|23670.7|23688.9|23683.9|23700.9|23695.9|23654.7|23649.7|1503
1749002700000|2025-06-04 02:05:00|23687.4|23682.4|23659.4|23654.4|23687.4|23682.4|23638.9|23633.9|1207
1749003000000|2025-06-04 02:10:00|23658.9|23653.9|23655.9|23650.9|23665.9|23660.9|23629.9|23624.9|1301
1749003300000|2025-06-04 02:15:00|23654.9|23649.9|23691.4|23686.4|23694.9|23689.9|23642.4|23637.4|1403
1749003600000|2025-06-04 02:20:00|23690.4|23685.4|23657.4|23652.4|23690.4|23685.4|23653.4|23648.4|878
1749003900000|2025-06-04 02:25:00|23657.9|23652.9|23655.9|23650.9|23686.4|23681.4|23648.9|23643.9|842
1749004200000|2025-06-04 02:30:00|23656.4|23651.4|23636.9|23631.9|23656.4|23651.4|23623.4|23618.4|1691
1749004500000|2025-06-04 02:35:00|23634.4|23629.4|23610.4|23605.4|23642.4|23637.4|23596.4|23591.4|1203
1749004800000|2025-06-04 02:40:00|23611.9|23606.9|23633.4|23628.4|23649.9|23644.9|23611.4|23606.4|1101
1749005100000|2025-06-04 02:45:00|23631.4|23626.4|23631.4|23626.4|23653.4|23648.4|23627.4|23622.4|524
1749005400000|2025-06-04 02:50:00|23630.4|23625.4|23642.4|23637.4|23655.4|23650.4|23618.4|23613.4|700
1749005700000|2025-06-04 02:55:00|23641.9|23636.9|23643.9|23638.9|23662.9|23657.9|23628.4|23623.4|824
1749006000000|2025-06-04 03:00:00|23643.4|23638.4|23643.4|23638.4|23657.4|23652.4|23635.9|23630.9|498
1749006300000|2025-06-04 03:05:00|23642.9|23637.9|23660.4|23655.4|23660.4|23655.4|23632.9|23627.9|569
1749006600000|2025-06-04 03:10:00|23659.9|23654.9|23664.4|23659.4|23674.4|23669.4|23628.9|23623.9|730
1749006900000|2025-06-04 03:15:00|23663.4|23658.4|23716.9|23711.9|23717.9|23712.9|23659.4|23654.4|1207
1749007200000|2025-06-04 03:20:00|23716.4|23711.4|23695.4|23690.4|23730.9|23725.9|23679.9|23674.9|1385
1749007500000|2025-06-04 03:25:00|23694.9|23689.9|23700.4|23695.4|23701.9|23696.9|23680.4|23675.4|539
1749007800000|2025-06-04 03:30:00|23701.9|23696.9|23673.4|23668.4|23708.4|23703.4|23665.9|23660.9|576
1749008100000|2025-06-04 03:35:00|23673.9|23668.9|23671.4|23666.4|23678.4|23673.4|23665.4|23660.4|333
1749008400000|2025-06-04 03:40:00|23670.9|23665.9|23673.9|23668.9|23674.4|23669.4|23665.4|23660.4|231
1749008700000|2025-06-04 03:45:00|23673.4|23668.4|23683.4|23678.4|23683.9|23678.9|23664.9|23659.9|294
1749009000000|2025-06-04 03:50:00|23683.9|23678.9|23683.4|23678.4|23696.9|23691.9|23680.9|23675.9|345
1749009300000|2025-06-04 03:55:00|23682.9|23677.9|23702.4|23697.4|23707.9|23702.9|23682.9|23677.9|379
1749009600000|2025-06-04 04:00:00|23714.9|23684.9|23713.6|23683.6|23716.5|23686.5|23713|23683|0
1749009900000|2025-06-04 04:05:00|23713.3|23683.3|23712.3|23682.3|23714.4|23684.4|23711.5|23681.5|0
1749010200000|2025-06-04 04:10:00|23712.9|23682.9|23720.7|23690.7|23721.1|23691.1|23712.9|23682.9|0
1749010500000|2025-06-04 04:15:00|23721|23691|23719.4|23689.4|23722.1|23692.1|23719.4|23689.4|0
1749010800000|2025-06-04 04:20:00|23719.7|23689.7|23719.9|23689.9|23720.7|23690.7|23718.4|23688.4|0
1749011100000|2025-06-04 04:25:00|23720.5|23690.5|23715.1|23685.1|23720.5|23690.5|23715.1|23685.1|0
1749011400000|2025-06-04 04:30:00|23715.2|23685.2|23714.5|23684.5|23715.9|23685.9|23714.5|23684.5|0
1749011700000|2025-06-04 04:35:00|23714|23684|23708|23678|23714|23684|23707.5|23677.5|0
1749012000000|2025-06-04 04:40:00|23708.4|23678.4|23709.8|23679.8|23711.8|23681.8|23708.3|23678.3|0
1749012300000|2025-06-04 04:45:00|23710.3|23680.3|23707.7|23677.7|23710.8|23680.8|23707.3|23677.3|0
1749012600000|2025-06-04 04:50:00|23707.6|23677.6|23708.7|23678.7|23710.4|23680.4|23707.3|23677.3|0
1749012900000|2025-06-04 04:55:00|23709.2|23679.2|23706.1|23676.1|23709.2|23679.2|23706.1|23676.1|3
1749013200000|2025-06-04 05:00:00|23697.4|23692.4|23712.4|23707.4|23717.9|23712.9|23686.4|23681.4|878
1749013500000|2025-06-04 05:05:00|23711.9|23706.9|23722.9|23717.9|23739.9|23734.9|23707.9|23702.9|1049
1749013800000|2025-06-04 05:10:00|23723.4|23718.4|23700.4|23695.4|23729.4|23724.4|23700.4|23695.4|636
1749014100000|2025-06-04 05:15:00|23703.4|23698.4|23675.4|23670.4|23712.4|23707.4|23672.4|23667.4|656
1749014400000|2025-06-04 05:20:00|23675.9|23670.9|23678.9|23673.9|23680.4|23675.4|23659.4|23654.4|648
1749014700000|2025-06-04 05:25:00|23679.4|23674.4|23668.4|23663.4|23679.9|23674.9|23652.4|23647.4|612
1749015000000|2025-06-04 05:30:00|23665.4|23660.4|23643.4|23638.4|23666.4|23661.4|23634.4|23629.4|831
1749015300000|2025-06-04 05:35:00|23642.9|23637.9|23648.9|23643.9|23648.9|23643.9|23624.4|23619.4|841
1749015600000|2025-06-04 05:40:00|23648.4|23643.4|23654.4|23649.4|23657.9|23652.9|23641.4|23636.4|664
1749015900000|2025-06-04 05:45:00|23654.9|23649.9|23655.4|23650.4|23659.4|23654.4|23642.9|23637.9|420
1749016200000|2025-06-04 05:50:00|23654.9|23649.9|23666.4|23661.4|23669.4|23664.4|23645.4|23640.4|397
1749016500000|2025-06-04 05:55:00|23665.9|23660.9|23692.4|23687.4|23699.9|23694.9|23665.4|23660.4|1090
1749016800000|2025-06-04 06:00:00|23692.9|23687.9|23685.9|23680.9|23704.9|23699.9|23684.4|23679.4|743
1749017100000|2025-06-04 06:05:00|23686.4|23681.4|23684.4|23679.4|23688.4|23683.4|23667.9|23662.9|877
1749017400000|2025-06-04 06:10:00|23683.9|23678.9|23680.4|23675.4|23685.4|23680.4|23669.4|23664.4|356
1749017700000|2025-06-04 06:15:00|23680.9|23675.9|23666.9|23661.9|23696.4|23691.4|23663.9|23658.9|816
1749018000000|2025-06-04 06:20:00|23668.4|23663.4|23655.4|23650.4|23669.4|23664.4|23636.4|23631.4|948
1749018300000|2025-06-04 06:25:00|23654.9|23649.9|23645.4|23640.4|23659.4|23654.4|23641.4|23636.4|365
1749018600000|2025-06-04 06:30:00|23645.9|23640.9|23633.4|23628.4|23651.4|23646.4|23624.9|23619.9|714
1749018900000|2025-06-04 06:35:00|23630.4|23625.4|23628.4|23623.4|23632.4|23627.4|23615.9|23610.9|556
1749019200000|2025-06-04 06:40:00|23627.9|23622.9|23627.4|23622.4|23636.4|23631.4|23624.4|23619.4|714
1749019500000|2025-06-04 06:45:00|23627.9|23622.9|23650.4|23645.4|23657.4|23652.4|23624.9|23619.9|529
1749019800000|2025-06-04 06:50:00|23649.9|23644.9|23643.4|23638.4|23660.9|23655.9|23642.9|23637.9|464
1749020100000|2025-06-04 06:55:00|23642.9|23637.9|23657.4|23652.4|23660.9|23655.9|23639.4|23634.4|421
1749020400000|2025-06-04 07:00:00|23657.9|23652.9|23635.4|23630.4|23665.9|23660.9|23634.4|23629.4|500
1749020700000|2025-06-04 07:05:00|23634.4|23629.4|23646.4|23641.4|23656.4|23651.4|23634.4|23629.4|317
1749021000000|2025-06-04 07:10:00|23645.9|23640.9|23640.4|23635.4|23646.4|23641.4|23633.9|23628.9|294
1749021300000|2025-06-04 07:15:00|23639.9|23634.9|23639.9|23634.9|23641.4|23636.4|23631.9|23626.9|279
1749021600000|2025-06-04 07:20:00|23639.4|23634.4|23630.9|23625.9|23645.4|23640.4|23627.4|23622.4|368
1749021900000|2025-06-04 07:25:00|23631.9|23626.9|23646.4|23641.4|23655.9|23650.9|23631.9|23626.9|398
1749022200000|2025-06-04 07:30:00|23646.9|23641.9|23643.4|23638.4|23649.4|23644.4|23633.9|23628.9|444
1749022500000|2025-06-04 07:35:00|23642.9|23637.9|23634.9|23629.9|23645.4|23640.4|23634.9|23629.9|366
1749022800000|2025-06-04 07:40:00|23635.4|23630.4|23640.9|23635.9|23640.9|23635.9|23631.4|23626.4|349
1749023100000|2025-06-04 07:45:00|23640.4|23635.4|23636.4|23631.4|23641.9|23636.9|23631.4|23626.4|676
1749023400000|2025-06-04 07:50:00|23635.9|23630.9|23638.9|23633.9|23641.9|23636.9|23628.9|23623.9|747
1749023700000|2025-06-04 07:55:00|23639.4|23634.4|23652.9|23647.9|23656.9|23651.9|23638.9|23633.9|933
1749024000000|2025-06-04 08:00:00|23649.1|23644.1|23676.6|23671.6|23676.6|23671.6|23644.6|23639.6|1084
1749024300000|2025-06-04 08:05:00|23676.1|23671.1|23673.1|23668.1|23683.6|23678.6|23670.1|23665.1|837
1749024600000|2025-06-04 08:10:00|23672.6|23667.6|23678.6|23673.6|23681.6|23676.6|23670.1|23665.1|925
1749024900000|2025-06-04 08:15:00|23677.6|23672.6|23673.1|23668.1|23680.1|23675.1|23671.6|23666.6|309
1749025200000|2025-06-04 08:20:00|23672.6|23667.6|23669.6|23664.6|23674.6|23669.6|23667.1|23662.1|360
1749025500000|2025-06-04 08:25:00|23669.1|23664.1|23674.1|23669.1|23676.6|23671.6|23667.1|23662.1|430
1749025800000|2025-06-04 08:30:00|23688.1|23658.1|23697.1|23667.1|23697.4|23667.4|23687.5|23657.5|182
1749026100000|2025-06-04 08:35:00|23696.9|23666.9|23695.6|23665.6|23698|23668|23693.7|23663.7|0
1749026400000|2025-06-04 08:40:00|23696.2|23666.2|23696.8|23666.8|23698.1|23668.1|23694.2|23664.2|0
1749026700000|2025-06-04 08:45:00|23697.1|23667.1|23694.4|23664.4|23697.1|23667.1|23692.7|23662.7|0
1749027000000|2025-06-04 08:50:00|23694.7|23664.7|23689.8|23659.8|23696.2|23666.2|23689|23659|0
1749027300000|2025-06-04 08:55:00|23690.3|23660.3|23687|23657|23691.1|23661.1|23685.3|23655.3|0
1749027600000|2025-06-04 09:00:00|23687.2|23657.2|23690|23660|23692|23662|23684.8|23654.8|0
1749027900000|2025-06-04 09:05:00|23690.3|23660.3|23687.2|23657.2|23691.9|23661.9|23685.3|23655.3|0
1749028200000|2025-06-04 09:10:00|23687.5|23657.5|23695.6|23665.6|23700.1|23670.1|23687.4|23657.4|0
1749028500000|2025-06-04 09:15:00|23695.3|23665.3|23674.1|23666.1|23696.4|23672.6|23662.1|23654.1|90
1749028800000|2025-06-04 09:20:00|23674.6|23666.6|23675.1|23667.1|23676.6|23668.6|23667.6|23659.6|69
1749029100000|2025-06-04 09:25:00|23675.6|23667.6|23683.1|23675.1|23685.1|23677.1|23673.6|23665.6|18
1749029400000|2025-06-04 09:30:00|23680.6|23672.6|23679.1|23671.1|23683.1|23675.1|23673.6|23665.6|33
1749029700000|2025-06-04 09:35:00|23678.6|23670.6|23668.1|23660.1|23682.1|23674.1|23668.1|23660.1|20
1749030000000|2025-06-04 09:40:00|23667.6|23659.6|23670.1|23662.1|23670.6|23662.6|23662.1|23654.1|32
1749030300000|2025-06-04 09:45:00|23669.6|23661.6|23664.6|23656.6|23670.1|23662.1|23662.1|23654.1|15
1749030600000|2025-06-04 09:50:00|23665.1|23657.1|23665.6|23657.6|23671.1|23663.1|23659.6|23651.6|35
1749030900000|2025-06-04 09:55:00|23664.6|23656.6|23661.1|23653.1|23668.1|23660.1|23655.1|23647.1|56
1749031200000|2025-06-04 10:00:00|23660.6|23652.6|23670.6|23662.6|23672.1|23664.1|23658.6|23650.6|31
1749031500000|2025-06-04 10:05:00|23671.1|23663.1|23668.6|23660.6|23671.1|23663.1|23661.1|23653.1|25
1749031800000|2025-06-04 10:10:00|23669.1|23661.1|23665.6|23657.6|23670.6|23662.6|23658.6|23650.6|71
1749032100000|2025-06-04 10:15:00|23665.1|23657.1|23673.1|23665.1|23673.1|23665.1|23661.6|23653.6|26
1749032400000|2025-06-04 10:20:00|23673.6|23665.6|23680.1|23672.1|23681.6|23673.6|23667.6|23659.6|64
1749032700000|2025-06-04 10:25:00|23679.6|23671.6|23667.6|23659.6|23680.1|23672.1|23667.6|23659.6|77
1749033000000|2025-06-04 10:30:00|23668.1|23660.1|23668.1|23660.1|23671.1|23663.1|23662.1|23654.1|21
1749033300000|2025-06-04 10:35:00|23667.6|23659.6|23669.6|23661.6|23673.6|23665.6|23666.6|23658.6|8
1749033600000|2025-06-04 10:40:00|23669.1|23661.1|23667.1|23659.1|23670.6|23662.6|23664.6|23656.6|4
1749033900000|2025-06-04 10:45:00|23666.6|23658.6|23666.1|23658.1|23668.1|23660.1|23663.1|23655.1|11
1749034200000|2025-06-04 10:50:00|23665.6|23657.6|23667.1|23659.1|23670.1|23662.1|23665.1|23657.1|2
1749034500000|2025-06-04 10:55:00|23666.6|23658.6|23660.6|23652.6|23667.1|23659.1|23659.1|23651.1|28
1749034800000|2025-06-04 11:00:00|23658.1|23650.1|23672.6|23664.6|23673.1|23665.1|23658.1|23650.1|43
1749035100000|2025-06-04 11:05:00|23673.1|23665.1|23673.6|23665.6|23683.1|23675.1|23669.1|23661.1|63
1749035400000|2025-06-04 11:10:00|23673.1|23665.1|23674.1|23666.1|23678.1|23670.1|23670.1|23662.1|16
1749035700000|2025-06-04 11:15:00|23673.6|23665.6|23674.1|23666.1|23675.6|23667.6|23668.6|23660.6|30
1749036000000|2025-06-04 11:20:00|23673.6|23665.6|23663.6|23655.6|23673.6|23665.6|23663.1|23655.1|13
1749036300000|2025-06-04 11:25:00|23663.1|23655.1|23660.1|23652.1|23665.6|23657.6|23657.1|23649.1|26
1749036600000|2025-06-04 11:30:00|23659.6|23651.6|23664.6|23656.6|23666.1|23658.1|23655.6|23647.6|14
1749036900000|2025-06-04 11:35:00|23664.1|23656.1|23669.1|23661.1|23673.1|23665.1|23662.6|23654.6|13
1749037200000|2025-06-04 11:40:00|23669.6|23661.6|23672.6|23664.6|23680.6|23672.6|23669.1|23661.1|45
1749037500000|2025-06-04 11:45:00|23673.1|23665.1|23684.1|23676.1|23688.6|23680.6|23672.6|23664.6|39
1749037800000|2025-06-04 11:50:00|23684.6|23676.6|23678.1|23670.1|23685.1|23677.1|23677.1|23669.1|27
1749038100000|2025-06-04 11:55:00|23677.6|23669.6|23660.6|23652.6|23678.6|23670.6|23660.1|23652.1|28
1749038400000|2025-06-04 12:00:00|23661.1|23653.1|23678.6|23670.6|23682.1|23674.1|23660.1|23652.1|44
1749038700000|2025-06-04 12:05:00|23678.1|23670.1|23679.1|23671.1|23685.1|23677.1|23677.6|23669.6|47
1749039000000|2025-06-04 12:10:00|23679.6|23671.6|23677.6|23669.6|23684.1|23676.1|23677.1|23669.1|24
1749039300000|2025-06-04 12:15:00|23677.1|23669.1|23684.6|23676.6|23684.6|23676.6|23671.1|23663.1|106
1749039600000|2025-06-04 12:20:00|23685.1|23677.1|23679.1|23671.1|23687.6|23679.6|23674.6|23666.6|84
1749039900000|2025-06-04 12:25:00|23679.6|23671.6|23667.1|23659.1|23685.1|23677.1|23661.1|23653.1|285
1749040200000|2025-06-04 12:30:00|23668.1|23660.1|23668.6|23660.6|23673.1|23665.1|23663.6|23655.6|122
1749040500000|2025-06-04 12:35:00|23668.1|23660.1|23679.1|23671.1|23683.6|23675.6|23667.1|23659.1|74
1749040800000|2025-06-04 12:40:00|23678.6|23670.6|23685.1|23677.1|23689.6|23681.6|23675.1|23667.1|92
1749041100000|2025-06-04 12:45:00|23685.6|23677.6|23688.1|23680.1|23691.1|23683.1|23684.6|23676.6|46
1749041400000|2025-06-04 12:50:00|23688.6|23680.6|23683.1|23675.1|23690.1|23682.1|23680.6|23672.6|50
1749041700000|2025-06-04 12:55:00|23682.6|23674.6|23695.1|23687.1|23695.1|23687.1|23680.1|23672.1|79
1749042000000|2025-06-04 13:00:00|23694.6|23686.6|23683.1|23675.1|23698.6|23690.6|23682.6|23674.6|154
1749042300000|2025-06-04 13:05:00|23683.6|23675.6|23689.1|23681.1|23690.6|23682.6|23683.6|23675.6|68
1749042600000|2025-06-04 13:10:00|23689.6|23681.6|23682.6|23674.6|23692.6|23684.6|23681.6|23673.6|45
1749042900000|2025-06-04 13:15:00|23683.1|23675.1|23680.1|23672.1|23688.1|23680.1|23679.1|23671.1|157
1749043200000|2025-06-04 13:20:00|23680.6|23672.6|23676.6|23668.6|23688.6|23680.6|23674.6|23666.6|161
1749043500000|2025-06-04 13:25:00|23676.1|23668.1|23670.1|23662.1|23684.1|23676.1|23662.6|23654.6|189
1749043800000|2025-06-04 13:30:00|23669.6|23661.6|23676.1|23668.1|23680.1|23672.1|23649.6|23641.6|387
1749044100000|2025-06-04 13:35:00|23675.6|23667.6|23719.6|23711.6|23724.6|23716.6|23668.6|23660.6|664
1749044400000|2025-06-04 13:40:00|23719.1|23711.1|23691.1|23683.1|23719.1|23711.1|23688.1|23680.1|221
1749044700000|2025-06-04 13:45:00|23691.6|23683.6|23716.1|23708.1|23717.6|23709.6|23681.1|23673.1|205
1749045000000|2025-06-04 13:50:00|23716.6|23708.6|23705.6|23697.6|23728.6|23720.6|23705.6|23697.6|214
1749045300000|2025-06-04 13:55:00|23704.6|23696.6|23699.1|23691.1|23707.1|23699.1|23694.1|23686.1|138
1749045600000|2025-06-04 14:00:00|23694.6|23686.6|23703.1|23695.1|23719.6|23711.6|23684.1|23676.1|234
1749045900000|2025-06-04 14:05:00|23702.6|23694.6|23726.6|23718.6|23726.6|23718.6|23692.1|23684.1|238
1749046200000|2025-06-04 14:10:00|23728.1|23720.1|23741.1|23733.1|23754.6|23746.6|23727.6|23719.6|464
1749046500000|2025-06-04 14:15:00|23741.6|23733.6|23743.1|23735.1|23755.1|23747.1|23738.6|23730.6|163
1749046800000|2025-06-04 14:20:00|23743.6|23735.6|23746.1|23738.1|23761.6|23753.6|23743.6|23735.6|164
1749047100000|2025-06-04 14:25:00|23746.6|23738.6|23754.1|23746.1|23758.1|23750.1|23745.1|23737.1|75
1749047400000|2025-06-04 14:30:00|23753.6|23745.6|23762.6|23754.6|23767.1|23759.1|23746.1|23738.1|120
1749047700000|2025-06-04 14:35:00|23762.1|23754.1|23777.1|23769.1|23781.1|23773.1|23762.1|23754.1|213
1749048000000|2025-06-04 14:40:00|23776.6|23768.6|23782.1|23774.1|23790.1|23782.1|23770.1|23762.1|203
1749048300000|2025-06-04 14:45:00|23782.6|23774.6|23770.1|23762.1|23785.1|23777.1|23767.1|23759.1|127
1749048600000|2025-06-04 14:50:00|23769.6|23761.6|23775.6|23767.6|23778.1|23770.1|23760.6|23752.6|99
1749048900000|2025-06-04 14:55:00|23776.1|23768.1|23758.6|23750.6|23776.6|23768.6|23756.6|23748.6|98
1749049200000|2025-06-04 15:00:00|23758.1|23750.1|23769.1|23761.1|23771.6|23763.6|23756.1|23748.1|105
1749049500000|2025-06-04 15:05:00|23768.6|23760.6|23790.1|23782.1|23791.1|23783.1|23767.6|23759.6|174
1749049800000|2025-06-04 15:10:00|23789.6|23781.6|23807.6|23799.6|23808.1|23800.1|23788.6|23780.6|333
1749050100000|2025-06-04 15:15:00|23807.1|23799.1|23804.1|23796.1|23814.6|23806.6|23794.1|23786.1|213
1749050400000|2025-06-04 15:20:00|23803.6|23795.6|23801.1|23793.1|23816.1|23808.1|23800.6|23792.6|143
1749050700000|2025-06-04 15:25:00|23800.6|23792.6|23810.1|23802.1|23817.1|23809.1|23787.6|23779.6|195
1749051000000|2025-06-04 15:30:00|23809.1|23801.1|23810.1|23802.1|23813.1|23805.1|23795.6|23787.6|105
1749051300000|2025-06-04 15:35:00|23810.6|23802.6|23826.1|23818.1|23834.6|23826.6|23803.1|23795.1|157
1749051600000|2025-06-04 15:40:00|23826.6|23818.6|23799.6|23791.6|23832.1|23824.1|23763.6|23755.6|567
1749051900000|2025-06-04 15:45:00|23800.1|23792.1|23821.6|23813.6|23826.1|23818.1|23796.1|23788.1|352
1749052200000|2025-06-04 15:50:00|23821.1|23813.1|23830.6|23822.6|23835.6|23827.6|23820.1|23812.1|123
1749052500000|2025-06-04 15:55:00|23830.1|23822.1|23818.6|23810.6|23833.1|23825.1|23812.1|23804.1|179
1749052800000|2025-06-04 16:00:00|23818.1|23810.1|23812.1|23804.1|23821.1|23813.1|23810.1|23802.1|100
1749053100000|2025-06-04 16:05:00|23812.6|23804.6|23819.1|23811.1|23821.1|23813.1|23807.6|23799.6|65
1749053400000|2025-06-04 16:10:00|23818.6|23810.6|23791.1|23783.1|23818.6|23810.6|23789.6|23781.6|188
1749053700000|2025-06-04 16:15:00|23791.6|23783.6|23794.6|23786.6|23798.1|23790.1|23778.1|23770.1|273
1749054000000|2025-06-04 16:20:00|23795.6|23787.6|23787.1|23779.1|23796.6|23788.6|23781.6|23773.6|184
1749054300000|2025-06-04 16:25:00|23787.6|23779.6|23789.6|23781.6|23796.1|23788.1|23784.6|23776.6|47
1749054600000|2025-06-04 16:30:00|23789.1|23781.1|23787.1|23779.1|23800.6|23792.6|23786.6|23778.6|96
1749054900000|2025-06-04 16:35:00|23786.6|23778.6|23783.1|23775.1|23790.1|23782.1|23777.6|23769.6|138
1749055200000|2025-06-04 16:40:00|23783.6|23775.6|23790.1|23782.1|23791.1|23783.1|23772.1|23764.1|55
1749055500000|2025-06-04 16:45:00|23789.6|23781.6|23796.6|23788.6|23797.1|23789.1|23786.1|23778.1|21
1749055800000|2025-06-04 16:50:00|23796.1|23788.1|23794.1|23786.1|23802.6|23794.6|23794.1|23786.1|40
1749056100000|2025-06-04 16:55:00|23794.6|23786.6|23790.1|23782.1|23798.1|23790.1|23789.6|23781.6|39
1749056400000|2025-06-04 17:00:00|23789.6|23781.6|23799.1|23791.1|23800.6|23792.6|23788.1|23780.1|47
1749056700000|2025-06-04 17:05:00|23799.6|23791.6|23803.1|23795.1|23807.6|23799.6|23799.6|23791.6|40
1749057000000|2025-06-04 17:10:00|23802.6|23794.6|23803.1|23795.1|23805.1|23797.1|23802.6|23794.6|3
1749057300000|2025-06-04 17:15:00|23801.1|23793.1|23802.6|23794.6|23804.1|23796.1|23796.6|23788.6|28
1749057600000|2025-06-04 17:20:00|23802.1|23794.1|23797.1|23789.1|23802.6|23794.6|23795.1|23787.1|11
1749057900000|2025-06-04 17:25:00|23796.6|23788.6|23803.1|23795.1|23805.1|23797.1|23795.1|23787.1|67
1749058200000|2025-06-04 17:30:00|23803.6|23795.6|23812.1|23804.1|23816.1|23808.1|23803.6|23795.6|27
1749058500000|2025-06-04 17:35:00|23812.6|23804.6|23809.1|23801.1|23817.1|23809.1|23808.6|23800.6|11
1749058800000|2025-06-04 17:40:00|23808.6|23800.6|23805.1|23797.1|23811.6|23803.6|23794.1|23786.1|56
1749059100000|2025-06-04 17:45:00|23804.6|23796.6|23802.6|23794.6|23808.1|23800.1|23800.6|23792.6|18
1749059400000|2025-06-04 17:50:00|23803.1|23795.1|23799.6|23791.6|23803.1|23795.1|23795.6|23787.6|12
1749059700000|2025-06-04 17:55:00|23799.1|23791.1|23795.6|23787.6|23806.1|23798.1|23794.6|23786.6|17
1749060000000|2025-06-04 18:00:00|23796.6|23788.6|23798.1|23790.1|23803.1|23795.1|23795.1|23787.1|36
1749060300000|2025-06-04 18:05:00|23798.6|23790.6|23797.1|23789.1|23804.1|23796.1|23795.1|23787.1|17
1749060600000|2025-06-04 18:10:00|23797.6|23789.6|23801.6|23793.6|23804.6|23796.6|23795.6|23787.6|16
1749060900000|2025-06-04 18:15:00|23802.1|23794.1|23797.6|23789.6|23802.6|23794.6|23797.1|23789.1|4
1749061200000|2025-06-04 18:20:00|23798.1|23790.1|23803.1|23795.1|23803.6|23795.6|23797.1|23789.1|10
1749061500000|2025-06-04 18:25:00|23803.6|23795.6|23806.6|23798.6|23808.1|23800.1|23801.6|23793.6|10
1749061800000|2025-06-04 18:30:00|23807.1|23799.1|23797.6|23789.6|23808.6|23800.6|23794.6|23786.6|19
1749062100000|2025-06-04 18:35:00|23798.6|23790.6|23792.6|23784.6|23800.1|23792.1|23791.1|23783.1|27
1749062400000|2025-06-04 18:40:00|23793.1|23785.1|23805.6|23797.6|23807.1|23799.1|23791.1|23783.1|20
1749062700000|2025-06-04 18:45:00|23806.1|23798.1|23795.1|23787.1|23806.1|23798.1|23792.6|23784.6|31
1749063000000|2025-06-04 18:50:00|23794.6|23786.6|23800.1|23792.1|23800.6|23792.6|23788.1|23780.1|40
1749063300000|2025-06-04 18:55:00|23800.6|23792.6|23812.3|23782.3|23812.3|23795.1|23796.1|23782.1|90
1749063600000|2025-06-04 19:00:00|23812.1|23782.1|23817.2|23787.2|23817.6|23787.6|23811.6|23781.6|0
1749063900000|2025-06-04 19:05:00|23817.1|23787.1|23809.1|23779.1|23817.3|23787.3|23808.7|23778.7|0
1749064200000|2025-06-04 19:10:00|23809|23779|23812.9|23782.9|23813.4|23783.4|23808.8|23778.8|0
1749064500000|2025-06-04 19:15:00|23812.7|23782.7|23815.4|23785.4|23817.7|23787.7|23810.5|23780.5|0
1749064800000|2025-06-04 19:20:00|23815.3|23785.3|23827.6|23797.6|23827.8|23797.8|23815.3|23785.3|0
1749065100000|2025-06-04 19:25:00|23827.5|23797.5|23831.7|23801.7|23831.7|23801.7|23827.4|23797.4|0
1749065400000|2025-06-04 19:30:00|23831.8|23801.8|23831.2|23801.2|23836|23806|23827.9|23797.9|0
1749065700000|2025-06-04 19:35:00|23830.9|23800.9|23830.5|23800.5|23835.3|23805.3|23830.3|23800.3|0
1749066000000|2025-06-04 19:40:00|23830.3|23800.3|23823.9|23793.9|23830.4|23800.4|23821.3|23791.3|0
1749066300000|2025-06-04 19:45:00|23824|23794|23821.2|23791.2|23827.3|23797.3|23820.4|23790.4|0
1749066600000|2025-06-04 19:50:00|23819.3|23789.3|23817.9|23787.9|23820.4|23790.4|23810.5|23780.5|0
1749066900000|2025-06-04 19:55:00|23817.6|23787.6|23814.4|23784.4|23826.4|23796.4|23813.7|23783.7|0
1749067200000|2025-06-04 20:00:00|23813.9|23783.9|23815.2|23785.2|23815.8|23785.8|23805.7|23775.7|0
1749067500000|2025-06-04 20:05:00|23815.7|23785.7|23814|23784|23817.5|23787.5|23808.6|23778.6|0
1749067800000|2025-06-04 20:10:00|23814.5|23784.5|23814.6|23784.6|23817.5|23787.5|23812.8|23782.8|0
1749068100000|2025-06-04 20:15:00|23815.1|23785.1|23812.2|23782.2|23815.2|23785.2|23810.4|23780.4|0
1749068400000|2025-06-04 20:20:00|23812.7|23782.7|23814|23784|23815.2|23785.2|23808.6|23778.6|0
1749068700000|2025-06-04 20:25:00|23813.4|23783.4|23812.2|23782.2|23817.5|23787.5|23810.4|23780.4|0
1749069000000|2025-06-04 20:30:00|23811.7|23781.7|23810.4|23780.4|23814|23784|23810.4|23780.4|0
1749069300000|2025-06-04 20:35:00|23810.9|23780.9|23811|23781|23813.4|23783.4|23810.4|23780.4|0
1749069600000|2025-06-04 20:40:00|23811.5|23781.5|23812.8|23782.8|23812.8|23782.8|23808.6|23778.6|0
1749069900000|2025-06-04 20:45:00|23812.3|23782.3|23809.8|23779.8|23815.8|23785.8|23809.8|23779.8|0
1749070200000|2025-06-04 20:50:00|23810.4|23780.4|23809.2|23779.2|23814|23784|23808|23778|0
1749070500000|2025-06-04 20:55:00|23809.8|23779.8|23808.4|23778.4|23811.6|23781.6|23805.7|23775.7|0
1749070800000|2025-06-04 21:00:00|23808.9|23778.9|23809|23779|23809.9|23779.9|23808|23778|0
1749071100000|2025-06-04 21:05:00|23809.1|23779.1|23809.3|23779.3|23810.2|23780.2|23809.1|23779.1|0
1749071400000|2025-06-04 21:10:00|23809.4|23779.4|23809.2|23779.2|23809.5|23779.5|23809.2|23779.2|0
1749071700000|2025-06-04 21:15:00|23809.4|23779.4|23810.3|23780.3|23810.3|23780.3|23809.3|23779.3|0
1749072000000|2025-06-04 21:20:00|23810.8|23780.8|23810.2|23780.2|23811.2|23781.2|23810.2|23780.2|0
1749072300000|2025-06-04 21:25:00|23810.3|23780.3|23810.1|23780.1|23810.3|23780.3|23810|23780|0
1749072600000|2025-06-04 21:30:00|23809.8|23779.8|23809.8|23779.8|23809.8|23779.8|23809.8|23779.8|0
1749072900000|2025-06-04 21:35:00|23810.3|23780.3|23810.3|23780.3|23810.3|23780.3|23810.2|23780.2|0
1749073200000|2025-06-04 21:40:00|23810.6|23780.6|23808.3|23778.3|23811|23781|23807.4|23777.4|0
1749073500000|2025-06-04 21:45:00|23808.2|23778.2|23807.2|23777.2|23808.2|23778.2|23806.5|23776.5|0
1749073800000|2025-06-04 21:50:00|23807.3|23777.3|23807|23777|23807.3|23777.3|23806.7|23776.7|0
1749074100000|2025-06-04 21:55:00|23806.9|23776.9|23808.8|23778.8|23809|23779|23805.1|23775.1|0
1749074400000|2025-06-04 22:00:00|23806.2|23776.2|23800.4|23770.4|23808.3|23778.3|23794|23764|0
1749074700000|2025-06-04 22:05:00|23800.9|23770.9|23804.5|23774.5|23805.1|23775.1|23799.5|23769.5|0
1749075000000|2025-06-04 22:10:00|23804.2|23774.2|23805.7|23775.7|23807.3|23777.3|23803.3|23773.3|0
1749075300000|2025-06-04 22:15:00|23805.9|23775.9|23804.5|23774.5|23807.1|23777.1|23803.3|23773.3|0
1749075600000|2025-06-04 22:20:00|23804.2|23774.2|23806.1|23776.1|23807.5|23777.5|23803.9|23773.9|0
1749075900000|2025-06-04 22:25:00|23805.9|23775.9|23808.6|23778.6|23808.6|23778.6|23805.5|23775.5|0
1749076200000|2025-06-04 22:30:00|23809.2|23779.2|23808.1|23778.1|23810.4|23780.4|23807.2|23777.2|0
1749076500000|2025-06-04 22:35:00|23807.8|23777.8|23810.4|23780.4|23812.8|23782.8|23807.5|23777.5|0
1749076800000|2025-06-04 22:40:00|23810.9|23780.9|23804.5|23774.5|23813.4|23783.4|23803.6|23773.6|0
1749077100000|2025-06-04 22:45:00|23804.7|23774.7|23803.9|23773.9|23805.4|23775.4|23803.9|23773.9|0
1749077400000|2025-06-04 22:50:00|23803.6|23773.6|23803.9|23773.9|23805.1|23775.1|23802.7|23772.7|0
1749077700000|2025-06-04 22:55:00|23803.3|23773.3|23799.8|23769.8|23803.8|23773.8|23799.2|23769.2|0
1749078000000|2025-06-04 23:00:00|23801.9|23771.9|23802.7|23772.7|23806.3|23776.3|23800.9|23770.9|0
1749078300000|2025-06-04 23:05:00|23802.4|23772.4|23799.8|23769.8|23804.5|23774.5|23798.5|23768.5|0
1749078600000|2025-06-04 23:10:00|23799.2|23769.2|23799.2|23769.2|23799.2|23769.2|23796.2|23766.2|0
1749078900000|2025-06-04 23:15:00|23799.7|23769.7|23795.2|23765.2|23800.6|23770.6|23794.6|23764.6|0
1749079200000|2025-06-04 23:20:00|23795.7|23765.7|23797.4|23767.4|23798|23768|23795|23765|0
1749079500000|2025-06-04 23:25:00|23796.4|23766.4|23798.6|23768.6|23800.4|23770.4|23794.6|23764.6|0
1749079800000|2025-06-04 23:30:00|23798|23768|23796.9|23766.9|23798.8|23768.8|23794.4|23764.4|0
1749080100000|2025-06-04 23:35:00|23796.6|23766.6|23796.6|23766.6|23797.5|23767.5|23795.4|23765.4|0
1749080400000|2025-06-04 23:40:00|23796.9|23766.9|23797.9|23767.9|23798.1|23768.1|23794.5|23764.5|0
1749080700000|2025-06-04 23:45:00|23797.6|23767.6|23797.3|23767.3|23800.3|23770.3|23795.5|23765.5|0
1749081000000|2025-06-04 23:50:00|23797.5|23767.5|23796.3|23766.3|23797.9|23767.9|23794.6|23764.6|0
1749081300000|2025-06-04 23:55:00|23796.1|23766.1|23795.7|23765.7|23796.3|23766.3|23793.4|23763.4|0
1749081600000|2025-06-05 00:00:00|23795.5|23765.5|23800.1|23770.1|23802.2|23772.2|23794.3|23764.3|0
1749081900000|2025-06-05 00:05:00|23799.8|23769.8|23802.4|23772.4|23802.4|23772.4|23797.7|23767.7|0
1749082200000|2025-06-05 00:10:00|23802.9|23772.9|23805.1|23775.1|23805.1|23775.1|23801.5|23771.5|0
1749082500000|2025-06-05 00:15:00|23804.8|23774.8|23804.6|23774.6|23807.6|23777.6|23802.7|23772.7|0
1749082800000|2025-06-05 00:20:00|23804.8|23774.8|23807.9|23777.9|23808.5|23778.5|23804.8|23774.8|0
1749083100000|2025-06-05 00:25:00|23808.2|23778.2|23813|23783|23813|23783|23807.9|23777.9|0
1749083400000|2025-06-05 00:30:00|23812.7|23782.7|23811.8|23781.8|23812.7|23782.7|23809|23779|0
1749083700000|2025-06-05 00:35:00|23812.1|23782.1|23814.3|23784.3|23815.1|23785.1|23811.3|23781.3|0
1749084000000|2025-06-05 00:40:00|23814|23784|23810.1|23780.1|23815.1|23785.1|23809.3|23779.3|0
1749084300000|2025-06-05 00:45:00|23810|23780|23808|23778|23811.9|23781.9|23807.2|23777.2|0
1749084600000|2025-06-05 00:50:00|23807.9|23777.9|23804.6|23774.6|23807.9|23777.9|23803.9|23773.9|0
1749084900000|2025-06-05 00:55:00|23804.5|23774.5|23804.5|23774.5|23806.4|23776.4|23803.4|23773.4|0
1749085200000|2025-06-05 01:00:00|23804.8|23774.8|23806|23776|23807.5|23777.5|23804|23774|0
1749085500000|2025-06-05 01:05:00|23806.3|23776.3|23804.4|23774.4|23806.5|23776.5|23802.5|23772.5|0
1749085800000|2025-06-05 01:10:00|23804.1|23774.1|23793.8|23763.8|23805.8|23775.8|23793.8|23763.8|0
1749086100000|2025-06-05 01:15:00|23794.1|23764.1|23845.5|23840.5|23861|23856|23793.8|23763.8|1653
1749086400000|2025-06-05 01:20:00|23843|23838|23888.5|23883.5|23893.5|23888.5|23842.5|23837.5|1242
1749086700000|2025-06-05 01:25:00|23889|23884|23896|23891|23906|23901|23872|23867|622
1749087000000|2025-06-05 01:30:00|23897.5|23892.5|23873.5|23868.5|23919|23914|23854|23849|4298
1749087300000|2025-06-05 01:35:00|23871.5|23866.5|23844.5|23839.5|23873.5|23868.5|23823.5|23818.5|2502
1749087600000|2025-06-05 01:40:00|23844|23839|23869.5|23864.5|23877|23872|23818|23813|1704
1749087900000|2025-06-05 01:45:00|23870|23865|23895.5|23890.5|23912.5|23907.5|23869.5|23864.5|2012
1749088200000|2025-06-05 01:50:00|23894.5|23889.5|23889|23884|23933.5|23928.5|23866|23861|2798
1749088500000|2025-06-05 01:55:00|23886.5|23881.5|23867|23862|23899.5|23894.5|23841|23836|2050
1749088800000|2025-06-05 02:00:00|23866|23861|23903.5|23898.5|23909.5|23904.5|23839.5|23834.5|1533
1749089100000|2025-06-05 02:05:00|23904|23899|23906.5|23901.5|23919|23914|23889.5|23884.5|1414
1749089400000|2025-06-05 02:10:00|23907|23902|23905.5|23900.5|23932.5|23927.5|23882.5|23877.5|1288
1749089700000|2025-06-05 02:15:00|23907|23902|23873|23868|23910|23905|23858|23853|1374
1749090000000|2025-06-05 02:20:00|23873.5|23868.5|23903|23898|23904.5|23899.5|23853.5|23848.5|876
1749090300000|2025-06-05 02:25:00|23903.5|23898.5|23861|23856|23909.5|23904.5|23857.5|23852.5|938
1749090600000|2025-06-05 02:30:00|23861.5|23856.5|23931.5|23926.5|23931.5|23926.5|23857|23852|1503
1749090900000|2025-06-05 02:35:00|23933.5|23928.5|23870.5|23865.5|23940.5|23935.5|23868.5|23863.5|1796
1749091200000|2025-06-05 02:40:00|23869.5|23864.5|23882|23877|23885.5|23880.5|23841|23836|1813
1749091500000|2025-06-05 02:45:00|23881.5|23876.5|23878.5|23873.5|23892.5|23887.5|23859|23854|752
1749091800000|2025-06-05 02:50:00|23878|23873|23888.5|23883.5|23900.5|23895.5|23869|23864|708
1749092100000|2025-06-05 02:55:00|23888|23883|23899.5|23894.5|23903.5|23898.5|23876|23871|638
1749092400000|2025-06-05 03:00:00|23899|23894|23888.5|23883.5|23921|23916|23888|23883|1062
1749092700000|2025-06-05 03:05:00|23889|23884|23891|23886|23907.5|23902.5|23876.5|23871.5|573
1749093000000|2025-06-05 03:10:00|23889.5|23884.5|23882.5|23877.5|23905|23900|23874.5|23869.5|573
1749093300000|2025-06-05 03:15:00|23883|23878|23881.5|23876.5|23888.5|23883.5|23858|23853|708
1749093600000|2025-06-05 03:20:00|23882|23877|23869.5|23864.5|23882.5|23877.5|23856|23851|426
1749093900000|2025-06-05 03:25:00|23870.5|23865.5|23869.5|23864.5|23880.5|23875.5|23861|23856|352
1749094200000|2025-06-05 03:30:00|23868|23863|23828|23823|23871.5|23866.5|23802|23797|1924
1749094500000|2025-06-05 03:35:00|23828.5|23823.5|23797.5|23792.5|23837.5|23832.5|23777.5|23772.5|1169
1749094800000|2025-06-05 03:40:00|23797|23792|23782.5|23777.5|23803.5|23798.5|23780.5|23775.5|697
1749095100000|2025-06-05 03:45:00|23781|23776|23779.5|23774.5|23784|23779|23765.5|23760.5|663
1749095400000|2025-06-05 03:50:00|23779|23774|23771.5|23766.5|23786.5|23781.5|23769.5|23764.5|408
1749095700000|2025-06-05 03:55:00|23771|23766|23770|23765|23774|23769|23760.5|23755.5|423
1749096000000|2025-06-05 04:00:00|23781.5|23751.5|23780.4|23750.4|23781.6|23751.6|23779.9|23749.9|0
1749096300000|2025-06-05 04:05:00|23780.2|23750.2|23780.1|23750.1|23781|23751|23778.8|23748.8|0
1749096600000|2025-06-05 04:10:00|23780.4|23750.4|23782.6|23752.6|23783.4|23753.4|23780.4|23750.4|0
1749096900000|2025-06-05 04:15:00|23782.8|23752.8|23783.4|23753.4|23785.5|23755.5|23782.3|23752.3|0
1749097200000|2025-06-05 04:20:00|23783.6|23753.6|23781.8|23751.8|23786.2|23756.2|23781.8|23751.8|0
1749097500000|2025-06-05 04:25:00|23782|23752|23780.4|23750.4|23782.3|23752.3|23779.4|23749.4|0
1749097800000|2025-06-05 04:30:00|23779.9|23749.9|23780.1|23750.1|23780.1|23750.1|23778.8|23748.8|0
1749098100000|2025-06-05 04:35:00|23780.6|23750.6|23783|23753|23784|23754|23780.6|23750.6|0
1749098400000|2025-06-05 04:40:00|23783.3|23753.3|23784.2|23754.2|23784.7|23754.7|23783.1|23753.1|0
1749098700000|2025-06-05 04:45:00|23783.9|23753.9|23784.2|23754.2|23784.7|23754.7|23783.1|23753.1|0
1749099000000|2025-06-05 04:50:00|23783.9|23753.9|23782|23752|23784.7|23754.7|23781|23751|0
1749099300000|2025-06-05 04:55:00|23782.3|23752.3|23782.9|23752.9|23783.4|23753.4|23782.3|23752.3|4
1749099600000|2025-06-05 05:00:00|23782.7|23752.7|23775|23770|23782.7|23777.5|23751.5|23746.5|1402
1749099900000|2025-06-05 05:05:00|23777.5|23772.5|23756.5|23751.5|23781.5|23776.5|23743.5|23738.5|787
1749100200000|2025-06-05 05:10:00|23757|23752|23777|23772|23788|23783|23742.5|23737.5|608
1749100500000|2025-06-05 05:15:00|23777.5|23772.5|23783|23778|23785.5|23780.5|23766.5|23761.5|488
1749100800000|2025-06-05 05:20:00|23782.5|23777.5|23796|23791|23807|23802|23781|23776|774
1749101100000|2025-06-05 05:25:00|23796.5|23791.5|23802|23797|23812.5|23807.5|23786|23781|666
1749101400000|2025-06-05 05:30:00|23802.5|23797.5|23810.5|23805.5|23812|23807|23795.5|23790.5|545
1749101700000|2025-06-05 05:35:00|23811|23806|23791.5|23786.5|23814|23809|23783|23778|528
1749102000000|2025-06-05 05:40:00|23791|23786|23794.5|23789.5|23807.5|23802.5|23779.5|23774.5|570
1749102300000|2025-06-05 05:45:00|23795|23790|23789.5|23784.5|23804.5|23799.5|23782.5|23777.5|400
1749102600000|2025-06-05 05:50:00|23788|23783|23779.5|23774.5|23796.5|23791.5|23773.5|23768.5|428
1749102900000|2025-06-05 05:55:00|23779|23774|23802.5|23797.5|23804|23799|23763.5|23758.5|551
1749103200000|2025-06-05 06:00:00|23803|23798|23790.5|23785.5|23816|23811|23787|23782|841
1749103500000|2025-06-05 06:05:00|23790|23785|23800.5|23795.5|23818.5|23813.5|23785|23780|671
1749103800000|2025-06-05 06:10:00|23801|23796|23785.5|23780.5|23802|23797|23780.5|23775.5|404
1749104100000|2025-06-05 06:15:00|23786|23781|23803.5|23798.5|23811|23806|23785.5|23780.5|402
1749104400000|2025-06-05 06:20:00|23804|23799|23816|23811|23818.5|23813.5|23800|23795|413
1749104700000|2025-06-05 06:25:00|23816.5|23811.5|23823|23818|23825|23820|23806|23801|356
1749105000000|2025-06-05 06:30:00|23822.5|23817.5|23827.5|23822.5|23834.5|23829.5|23815|23810|476
1749105300000|2025-06-05 06:35:00|23828|23823|23844|23839|23847|23842|23825.5|23820.5|464
1749105600000|2025-06-05 06:40:00|23843.5|23838.5|23838|23833|23846.5|23841.5|23832|23827|582
1749105900000|2025-06-05 06:45:00|23837.5|23832.5|23851.5|23846.5|23855|23850|23832|23827|610
1749106200000|2025-06-05 06:50:00|23851|23846|23854|23849|23854|23849|23845|23840|404
1749106500000|2025-06-05 06:55:00|23853.5|23848.5|23864|23859|23866.5|23861.5|23848|23843|574
1749106800000|2025-06-05 07:00:00|23863.5|23858.5|23890.5|23885.5|23910.5|23905.5|23859|23854|1920
1749107100000|2025-06-05 07:05:00|23891|23886|23897.5|23892.5|23908|23903|23876|23871|908
1749107400000|2025-06-05 07:10:00|23898|23893|23895|23890|23908.5|23903.5|23893|23888|597
1749107700000|2025-06-05 07:15:00|23894|23889|23878.5|23873.5|23899|23894|23877.5|23872.5|623
1749108000000|2025-06-05 07:20:00|23878|23873|23865|23860|23886|23881|23864|23859|537
1749108300000|2025-06-05 07:25:00|23864|23859|23876|23871|23876.5|23871.5|23862.5|23857.5|388
1749108600000|2025-06-05 07:30:00|23877|23872|23893.5|23888.5|23921|23916|23877|23872|1233
1749108900000|2025-06-05 07:35:00|23894|23889|23890.5|23885.5|23903.5|23898.5|23880|23875|524
1749109200000|2025-06-05 07:40:00|23891|23886|23885.5|23880.5|23894.5|23889.5|23880.5|23875.5|547
1749109500000|2025-06-05 07:45:00|23885|23880|23890.5|23885.5|23890.5|23885.5|23877.5|23872.5|473
1749109800000|2025-06-05 07:50:00|23889.5|23884.5|23902|23897|23903.5|23898.5|23885.5|23880.5|988
1749110100000|2025-06-05 07:55:00|23901.5|23896.5|23916|23911|23920.5|23915.5|23897.5|23892.5|1163
1749110400000|2025-06-05 08:00:00|23886.3|23881.3|23892.8|23887.8|23901.8|23896.8|23886.3|23881.3|1092
1749110700000|2025-06-05 08:05:00|23892.3|23887.3|23881.3|23876.3|23899.3|23894.3|23879.8|23874.8|729
1749111000000|2025-06-05 08:10:00|23881.8|23876.8|23875.3|23870.3|23884.8|23879.8|23870.8|23865.8|441
1749111300000|2025-06-05 08:15:00|23874.8|23869.8|23882.8|23877.8|23882.8|23877.8|23868.8|23863.8|431
1749111600000|2025-06-05 08:20:00|23883.3|23878.3|23883.3|23878.3|23885.8|23880.8|23868.3|23863.3|434
1749111900000|2025-06-05 08:25:00|23883.8|23878.8|23902.3|23897.3|23902.8|23897.8|23878.3|23873.3|678
1749112200000|2025-06-05 08:30:00|23908.7|23878.7|23911.5|23881.5|23912.1|23882.1|23905.9|23875.9|0
1749112500000|2025-06-05 08:35:00|23912.1|23882.1|23904.5|23874.5|23913.3|23883.3|23901.8|23871.8|241
1749112800000|2025-06-05 08:40:00|23904.8|23874.8|23903.2|23873.2|23909.3|23879.3|23901.6|23871.6|0
1749113100000|2025-06-05 08:45:00|23903.8|23873.8|23897.3|23867.3|23903.8|23873.8|23893.9|23863.9|0
1749113400000|2025-06-05 08:50:00|23897|23867|23891.7|23861.7|23898.2|23868.2|23890.1|23860.1|0
1749113700000|2025-06-05 08:55:00|23892|23862|23890.5|23860.5|23894|23864|23883.7|23853.7|0
1749114000000|2025-06-05 09:00:00|23890.7|23860.7|23889.5|23859.5|23893.3|23863.3|23885.4|23855.4|0
1749114300000|2025-06-05 09:05:00|23890|23860|23888.7|23858.7|23893.6|23863.6|23887.1|23857.1|0
1749114600000|2025-06-05 09:10:00|23889|23859|23885.3|23855.3|23891.8|23861.8|23885|23855|0
1749114900000|2025-06-05 09:15:00|23885|23855|23914.8|23906.8|23916.8|23908.8|23885|23855|318
1749115200000|2025-06-05 09:20:00|23915.3|23907.3|23906.3|23898.3|23922.8|23914.8|23905.3|23897.3|65
1749115500000|2025-06-05 09:25:00|23905.8|23897.8|23914.8|23906.8|23914.8|23906.8|23903.8|23895.8|74
1749115800000|2025-06-05 09:30:00|23915.3|23907.3|23913.8|23905.8|23920.3|23912.3|23909.8|23901.8|50
1749116100000|2025-06-05 09:35:00|23914.3|23906.3|23908.3|23900.3|23916.8|23908.8|23905.3|23897.3|68
1749116400000|2025-06-05 09:40:00|23908.8|23900.8|23906.8|23898.8|23913.3|23905.3|23905.3|23897.3|41
1749116700000|2025-06-05 09:45:00|23907.8|23899.8|23906.3|23898.3|23914.3|23906.3|23902.3|23894.3|86
1749117000000|2025-06-05 09:50:00|23906.8|23898.8|23904.3|23896.3|23909.3|23901.3|23897.3|23889.3|69
1749117300000|2025-06-05 09:55:00|23904.8|23896.8|23902.8|23894.8|23907.8|23899.8|23899.3|23891.3|51
1749117600000|2025-06-05 10:00:00|23903.3|23895.3|23903.3|23895.3|23912.3|23904.3|23902.8|23894.8|95
1749117900000|2025-06-05 10:05:00|23903.8|23895.8|23905.8|23897.8|23907.8|23899.8|23893.8|23885.8|81
1749118200000|2025-06-05 10:10:00|23904.3|23896.3|23898.8|23890.8|23904.8|23896.8|23898.8|23890.8|47
1749118500000|2025-06-05 10:15:00|23899.3|23891.3|23904.8|23896.8|23906.8|23898.8|23897.8|23889.8|46
1749118800000|2025-06-05 10:20:00|23904.3|23896.3|23903.3|23895.3|23907.8|23899.8|23900.3|23892.3|86
1749119100000|2025-06-05 10:25:00|23902.8|23894.8|23903.8|23895.8|23907.3|23899.3|23899.3|23891.3|127
1749119400000|2025-06-05 10:30:00|23904.3|23896.3|23907.3|23899.3|23912.8|23904.8|23902.3|23894.3|47
1749119700000|2025-06-05 10:35:00|23906.8|23898.8|23898.8|23890.8|23906.8|23898.8|23896.3|23888.3|50
1749120000000|2025-06-05 10:40:00|23898.3|23890.3|23877.8|23869.8|23899.3|23891.3|23867.8|23859.8|239
1749120300000|2025-06-05 10:45:00|23877.3|23869.3|23876.8|23868.8|23879.8|23871.8|23873.8|23865.8|94
1749120600000|2025-06-05 10:50:00|23875.8|23867.8|23885.8|23877.8|23885.8|23877.8|23875.8|23867.8|48
1749120900000|2025-06-05 10:55:00|23885.3|23877.3|23888.8|23880.8|23893.3|23885.3|23883.8|23875.8|52
1749121200000|2025-06-05 11:00:00|23887.3|23879.3|23873.3|23865.3|23898.3|23890.3|23870.3|23862.3|267
1749121500000|2025-06-05 11:05:00|23873.8|23865.8|23867.8|23859.8|23874.8|23866.8|23867.8|23859.8|98
1749121800000|2025-06-05 11:10:00|23868.3|23860.3|23848.8|23840.8|23868.3|23860.3|23847.3|23839.3|123
1749122100000|2025-06-05 11:15:00|23849.3|23841.3|23852.8|23844.8|23858.3|23850.3|23847.8|23839.8|76
1749122400000|2025-06-05 11:20:00|23852.3|23844.3|23855.8|23847.8|23856.8|23848.8|23849.3|23841.3|18
1749122700000|2025-06-05 11:25:00|23855.3|23847.3|23856.3|23848.3|23860.8|23852.8|23850.8|23842.8|30
1749123000000|2025-06-05 11:30:00|23856.8|23848.8|23861.3|23853.3|23864.8|23856.8|23854.3|23846.3|51
1749123300000|2025-06-05 11:35:00|23860.8|23852.8|23857.3|23849.3|23864.8|23856.8|23856.8|23848.8|34
1749123600000|2025-06-05 11:40:00|23856.8|23848.8|23865.8|23857.8|23867.8|23859.8|23851.8|23843.8|115
1749123900000|2025-06-05 11:45:00|23865.3|23857.3|23869.8|23861.8|23871.3|23863.3|23865.3|23857.3|36
1749124200000|2025-06-05 11:50:00|23870.3|23862.3|23863.3|23855.3|23871.8|23863.8|23863.3|23855.3|31
1749124500000|2025-06-05 11:55:00|23862.8|23854.8|23860.8|23852.8|23863.3|23855.3|23855.8|23847.8|45
1749124800000|2025-06-05 12:00:00|23860.3|23852.3|23858.8|23850.8|23861.3|23853.3|23854.8|23846.8|33
1749125100000|2025-06-05 12:05:00|23858.3|23850.3|23873.3|23865.3|23876.3|23868.3|23854.8|23846.8|52
1749125400000|2025-06-05 12:10:00|23872.8|23864.8|23867.3|23859.3|23875.3|23867.3|23864.3|23856.3|66
1749125700000|2025-06-05 12:15:00|23866.8|23858.8|23866.3|23858.3|23872.3|23864.3|23860.8|23852.8|69
1749126000000|2025-06-05 12:20:00|23865.8|23857.8|23867.3|23859.3|23871.3|23863.3|23862.8|23854.8|40
1749126300000|2025-06-05 12:25:00|23867.8|23859.8|23876.3|23868.3|23877.3|23869.3|23867.3|23859.3|21
1749126600000|2025-06-05 12:30:00|23875.3|23867.3|23870.8|23862.8|23876.8|23868.8|23863.8|23855.8|113
1749126900000|2025-06-05 12:35:00|23870.3|23862.3|23872.8|23864.8|23877.8|23869.8|23868.8|23860.8|34
1749127200000|2025-06-05 12:40:00|23874.8|23866.8|23870.8|23862.8|23882.8|23874.8|23869.8|23861.8|63
1749127500000|2025-06-05 12:45:00|23868.8|23860.8|23912.3|23904.3|23984.3|23976.3|23862.8|23854.8|1001
1749127800000|2025-06-05 12:50:00|23913.3|23905.3|23964.8|23956.8|24030.3|24022.3|23898.8|23890.8|1421
1749128100000|2025-06-05 12:55:00|23965.3|23957.3|23971.3|23963.3|23980.8|23972.8|23960.8|23952.8|416
1749128400000|2025-06-05 13:00:00|23970.8|23962.8|23995.8|23987.8|24008.3|24000.3|23964.8|23956.8|550
1749128700000|2025-06-05 13:05:00|23996.3|23988.3|24000.8|23992.8|24004.3|23996.3|23978.8|23970.8|162
1749129000000|2025-06-05 13:10:00|23999.8|23991.8|23976.8|23968.8|24006.8|23998.8|23969.3|23961.3|161
1749129300000|2025-06-05 13:15:00|23976.3|23968.3|23975.3|23967.3|23976.8|23968.8|23955.8|23947.8|192
1749129600000|2025-06-05 13:20:00|23975.8|23967.8|23989.8|23981.8|23991.3|23983.3|23968.8|23960.8|159
1749129900000|2025-06-05 13:25:00|23990.3|23982.3|23991.8|23983.8|24007.3|23999.3|23977.8|23969.8|255
1749130200000|2025-06-05 13:30:00|23991.3|23983.3|23930.8|23922.8|23994.8|23986.8|23922.3|23914.3|784
1749130500000|2025-06-05 13:35:00|23930.3|23922.3|23914.8|23906.8|23932.8|23924.8|23902.8|23894.8|460
1749130800000|2025-06-05 13:40:00|23914.3|23906.3|23929.3|23921.3|23937.3|23929.3|23910.8|23902.8|281
1749131100000|2025-06-05 13:45:00|23928.8|23920.8|23888.3|23880.3|23932.8|23924.8|23862.8|23854.8|587
1749131400000|2025-06-05 13:50:00|23887.8|23879.8|23894.3|23886.3|23900.8|23892.8|23883.8|23875.8|135
1749131700000|2025-06-05 13:55:00|23893.8|23885.8|23883.8|23875.8|23898.3|23890.3|23868.3|23860.3|125
1749132000000|2025-06-05 14:00:00|23883.3|23875.3|23852.3|23844.3|23894.8|23886.8|23834.3|23826.3|351
1749132300000|2025-06-05 14:05:00|23851.8|23843.8|23834.3|23826.3|23852.3|23844.3|23824.3|23816.3|167
1749132600000|2025-06-05 14:10:00|23835.8|23827.8|23836.3|23828.3|23853.3|23845.3|23831.3|23823.3|108
1749132900000|2025-06-05 14:15:00|23838.8|23830.8|23843.8|23835.8|23850.3|23842.3|23838.8|23830.8|84
1749133200000|2025-06-05 14:20:00|23843.3|23835.3|23855.3|23847.3|23855.3|23847.3|23829.3|23821.3|179
1749133500000|2025-06-05 14:25:00|23854.3|23846.3|23862.3|23854.3|23865.3|23857.3|23850.3|23842.3|142
1749133800000|2025-06-05 14:30:00|23861.8|23853.8|23858.3|23850.3|23868.3|23860.3|23851.8|23843.8|125
1749134100000|2025-06-05 14:35:00|23858.8|23850.8|23906.8|23898.8|23921.8|23913.8|23823.8|23815.8|997
1749134400000|2025-06-05 14:40:00|23906.3|23898.3|23935.8|23927.8|23984.8|23976.8|23885.3|23877.3|832
1749134700000|2025-06-05 14:45:00|23934.8|23926.8|23945.8|23937.8|23990.3|23982.3|23923.8|23915.8|976
1749135000000|2025-06-05 14:50:00|23946.3|23938.3|24010.3|24002.3|24010.8|24002.8|23945.8|23937.8|512
1749135300000|2025-06-05 14:55:00|24009.3|24001.3|24046.3|24038.3|24053.3|24045.3|24005.3|23997.3|762
1749135600000|2025-06-05 15:00:00|24045.8|24037.8|24044.3|24036.3|24066.8|24058.8|24040.8|24032.8|626
1749135900000|2025-06-05 15:05:00|24040.8|24032.8|24023.8|24015.8|24043.3|24035.3|24006.8|23998.8|429
1749136200000|2025-06-05 15:10:00|24024.3|24016.3|24026.8|24018.8|24050.3|24042.3|24017.3|24009.3|208
1749136500000|2025-06-05 15:15:00|24027.8|24019.8|24022.8|24014.8|24030.3|24022.3|24005.8|23997.8|290
1749136800000|2025-06-05 15:20:00|24019.8|24011.8|23991.3|23983.3|24019.8|24011.8|23986.8|23978.8|205
1749137100000|2025-06-05 15:25:00|23990.8|23982.8|23977.3|23969.3|23992.3|23984.3|23966.8|23958.8|235
1749137400000|2025-06-05 15:30:00|23976.8|23968.8|23963.3|23955.3|23980.8|23972.8|23957.8|23949.8|172
1749137700000|2025-06-05 15:35:00|23963.8|23955.8|23945.3|23937.3|23963.8|23955.8|23940.8|23932.8|336
1749138000000|2025-06-05 15:40:00|23944.8|23936.8|23944.3|23936.3|23946.8|23938.8|23933.8|23925.8|165
1749138300000|2025-06-05 15:45:00|23943.8|23935.8|23941.3|23933.3|23944.3|23936.3|23926.8|23918.8|215
1749138600000|2025-06-05 15:50:00|23942.8|23934.8|23955.3|23947.3|23962.8|23954.8|23942.8|23934.8|349
1749138900000|2025-06-05 15:55:00|23954.8|23946.8|23967.3|23959.3|23969.3|23961.3|23947.8|23939.8|239
1749139200000|2025-06-05 16:00:00|23966.8|23958.8|23967.3|23959.3|23968.3|23960.3|23953.3|23945.3|72
1749139500000|2025-06-05 16:05:00|23967.8|23959.8|23965.3|23957.3|23969.3|23961.3|23958.8|23950.8|54
1749139800000|2025-06-05 16:10:00|23964.8|23956.8|23964.8|23956.8|23972.3|23964.3|23960.8|23952.8|43
1749140100000|2025-06-05 16:15:00|23964.3|23956.3|23958.3|23950.3|23966.8|23958.8|23953.3|23945.3|200
1749140400000|2025-06-05 16:20:00|23957.8|23949.8|23966.3|23958.3|23969.3|23961.3|23957.3|23949.3|114
1749140700000|2025-06-05 16:25:00|23967.3|23959.3|23987.3|23979.3|23988.3|23980.3|23966.3|23958.3|113
1749141000000|2025-06-05 16:30:00|23986.3|23978.3|23983.8|23975.8|23988.3|23980.3|23981.8|23973.8|49
1749141300000|2025-06-05 16:35:00|23983.3|23975.3|23958.3|23950.3|23986.3|23978.3|23955.3|23947.3|98
1749141600000|2025-06-05 16:40:00|23958.8|23950.8|23957.3|23949.3|23969.3|23961.3|23952.8|23944.8|56
1749141900000|2025-06-05 16:45:00|23956.8|23948.8|23926.3|23918.3|23956.8|23948.8|23916.8|23908.8|192
1749142200000|2025-06-05 16:50:00|23926.8|23918.8|23927.3|23919.3|23937.3|23929.3|23909.8|23901.8|91
1749142500000|2025-06-05 16:55:00|23928.8|23920.8|23920.3|23912.3|23934.3|23926.3|23919.8|23911.8|60
1749142800000|2025-06-05 17:00:00|23919.3|23911.3|23923.3|23915.3|23930.3|23922.3|23909.8|23901.8|66
1749143100000|2025-06-05 17:05:00|23923.8|23915.8|23945.3|23937.3|23947.8|23939.8|23919.8|23911.8|87
1749143400000|2025-06-05 17:10:00|23944.8|23936.8|23947.3|23939.3|23951.3|23943.3|23943.3|23935.3|25
1749143700000|2025-06-05 17:15:00|23947.8|23939.8|23950.3|23942.3|23954.3|23946.3|23941.3|23933.3|96
1749144000000|2025-06-05 17:20:00|23949.8|23941.8|23954.8|23946.8|23958.3|23950.3|23947.3|23939.3|68
1749144300000|2025-06-05 17:25:00|23955.3|23947.3|23953.8|23945.8|23958.3|23950.3|23948.3|23940.3|27
1749144600000|2025-06-05 17:30:00|23953.3|23945.3|23954.8|23946.8|23961.3|23953.3|23952.3|23944.3|20
1749144900000|2025-06-05 17:35:00|23954.3|23946.3|23957.8|23949.8|23961.3|23953.3|23952.3|23944.3|23
1749145200000|2025-06-05 17:40:00|23957.3|23949.3|23957.8|23949.8|23965.3|23957.3|23954.3|23946.3|19
1749145500000|2025-06-05 17:45:00|23957.3|23949.3|23952.8|23944.8|23959.8|23951.8|23950.3|23942.3|29
1749145800000|2025-06-05 17:50:00|23953.3|23945.3|23952.8|23944.8|23955.3|23947.3|23945.3|23937.3|29
1749146100000|2025-06-05 17:55:00|23952.3|23944.3|23950.3|23942.3|23955.3|23947.3|23942.8|23934.8|24
1749146400000|2025-06-05 18:00:00|23950.8|23942.8|23944.8|23936.8|23954.8|23946.8|23940.8|23932.8|37
1749146700000|2025-06-05 18:05:00|23944.3|23936.3|23938.8|23930.8|23944.8|23936.8|23929.3|23921.3|34
1749147000000|2025-06-05 18:10:00|23938.3|23930.3|23930.8|23922.8|23943.3|23935.3|23924.3|23916.3|39
1749147300000|2025-06-05 18:15:00|23930.3|23922.3|23925.3|23917.3|23931.3|23923.3|23896.8|23888.8|194
1749147600000|2025-06-05 18:20:00|23925.8|23917.8|23936.8|23928.8|23938.3|23930.3|23925.8|23917.8|15
1749147900000|2025-06-05 18:25:00|23937.3|23929.3|23930.8|23922.8|23940.8|23932.8|23926.3|23918.3|6
1749148200000|2025-06-05 18:30:00|23930.3|23922.3|23941.3|23933.3|23943.8|23935.8|23929.3|23921.3|43
1749148500000|2025-06-05 18:35:00|23940.8|23932.8|23932.8|23924.8|23942.3|23934.3|23916.3|23908.3|217
1749148800000|2025-06-05 18:40:00|23933.3|23925.3|23928.8|23920.8|23934.8|23926.8|23918.8|23910.8|81
1749149100000|2025-06-05 18:45:00|23928.3|23920.3|23934.3|23926.3|23936.8|23928.8|23928.3|23920.3|36
1749149400000|2025-06-05 18:50:00|23934.8|23926.8|23934.8|23926.8|23943.3|23935.3|23930.8|23922.8|17
1749149700000|2025-06-05 18:55:00|23933.8|23925.8|23939.4|23909.4|23940.3|23932.3|23922.8|23909.4|54
1749150000000|2025-06-05 19:00:00|23939.6|23909.6|23941.8|23911.8|23944.9|23914.9|23937|23907|0
1749150300000|2025-06-05 19:05:00|23941.7|23911.7|23940.3|23910.3|23945|23915|23937.9|23907.9|0
1749150600000|2025-06-05 19:10:00|23940.4|23910.4|23920.9|23890.9|23941.9|23911.9|23919.9|23889.9|0
1749150900000|2025-06-05 19:15:00|23920.8|23890.8|23888.5|23858.5|23923.5|23893.5|23880.9|23850.9|0
1749151200000|2025-06-05 19:20:00|23888.4|23858.4|23875.7|23845.7|23893.8|23863.8|23872.4|23842.4|0
1749151500000|2025-06-05 19:25:00|23875.6|23845.6|23888.2|23858.2|23896.4|23866.4|23872.7|23842.7|0
1749151800000|2025-06-05 19:30:00|23888.1|23858.1|23904.1|23874.1|23908.3|23878.3|23887.8|23857.8|0
1749152100000|2025-06-05 19:35:00|23904|23874|23927.1|23897.1|23928.6|23898.6|23904|23874|0
1749152400000|2025-06-05 19:40:00|23927.2|23897.2|23919.4|23889.4|23928.1|23898.1|23914.2|23884.2|0
1749152700000|2025-06-05 19:45:00|23919.2|23889.2|23928.1|23898.1|23930.4|23900.4|23919.1|23889.1|0
1749153000000|2025-06-05 19:50:00|23924.3|23894.3|23908.6|23878.6|23929.6|23899.6|23908.3|23878.3|0
1749153300000|2025-06-05 19:55:00|23908.8|23878.8|23931.9|23901.9|23936|23906|23907.4|23877.4|0
1749153600000|2025-06-05 20:00:00|23932.4|23902.4|23946.3|23916.3|23948.7|23918.7|23932.4|23902.4|0
1749153900000|2025-06-05 20:05:00|23945.8|23915.8|23947.5|23917.5|23952.3|23922.3|23936.7|23906.7|0
1749154200000|2025-06-05 20:10:00|23947|23917|23937.9|23907.9|23947|23917|23936.7|23906.7|0
1749154500000|2025-06-05 20:15:00|23937.3|23907.3|23924.7|23894.7|23937.3|23907.3|23915.1|23885.1|0
1749154800000|2025-06-05 20:20:00|23925.2|23895.2|23930.1|23900.1|23933.7|23903.7|23922.9|23892.9|0
1749155100000|2025-06-05 20:25:00|23930.6|23900.6|23934.3|23904.3|23942.7|23912.7|23926.5|23896.5|0
1749155400000|2025-06-05 20:30:00|23933.7|23903.7|23929.5|23899.5|23936.7|23906.7|23928.9|23898.9|0
1749155700000|2025-06-05 20:35:00|23930|23900|23919.3|23889.3|23930.1|23900.1|23918.1|23888.1|0
1749156000000|2025-06-05 20:40:00|23918.7|23888.7|23922.9|23892.9|23923.5|23893.5|23915.7|23885.7|0
1749156300000|2025-06-05 20:45:00|23923.4|23893.4|23933.1|23903.1|23933.1|23903.1|23919.3|23889.3|0
1749156600000|2025-06-05 20:50:00|23932.6|23902.6|23924.1|23894.1|23933.1|23903.1|23921.1|23891.1|0
1749156900000|2025-06-05 20:55:00|23923.5|23893.5|23915.3|23885.3|23926.5|23896.5|23910.9|23880.9|0
1749157200000|2025-06-05 21:00:00|23915.8|23885.8|23913.4|23883.4|23915.8|23885.8|23912.3|23882.3|0
1749157500000|2025-06-05 21:05:00|23912|23882|23910.3|23880.3|23912.9|23882.9|23908.5|23878.5|0
1749157800000|2025-06-05 21:10:00|23911.2|23881.2|23910.4|23880.4|23919.6|23889.6|23910.4|23880.4|0
1749158100000|2025-06-05 21:15:00|23910.7|23880.7|23909.7|23879.7|23915.3|23885.3|23909.7|23879.7|0
1749158400000|2025-06-05 21:20:00|23909.8|23879.8|23907.6|23877.6|23910|23880|23906.9|23876.9|0
1749158700000|2025-06-05 21:25:00|23907.5|23877.5|23910.2|23880.2|23912.3|23882.3|23907.5|23877.5|0
1749159000000|2025-06-05 21:30:00|23910|23880|23906.6|23876.6|23913|23883|23906.6|23876.6|0
1749159300000|2025-06-05 21:35:00|23906.5|23876.5|23909.2|23879.2|23910.6|23880.6|23906.3|23876.3|0
1749159600000|2025-06-05 21:40:00|23909.1|23879.1|23909.3|23879.3|23910.6|23880.6|23908.4|23878.4|0
1749159900000|2025-06-05 21:45:00|23909.2|23879.2|23903|23873|23909.7|23879.7|23902.4|23872.4|0
1749160200000|2025-06-05 21:50:00|23902.3|23872.3|23904.8|23874.8|23906.1|23876.1|23902.1|23872.1|0
1749160500000|2025-06-05 21:55:00|23904.7|23874.7|23898.2|23868.2|23904.8|23874.8|23898.2|23868.2|0
1749160800000|2025-06-05 22:00:00|23895.1|23865.1|23909.1|23879.1|23909.7|23879.7|23894.8|23864.8|0
1749161100000|2025-06-05 22:05:00|23909.3|23879.3|23909.7|23879.7|23911.1|23881.1|23906.9|23876.9|0
1749161400000|2025-06-05 22:10:00|23910|23880|23915.2|23885.2|23915.8|23885.8|23907.5|23877.5|0
1749161700000|2025-06-05 22:15:00|23915.4|23885.4|23919.9|23889.9|23919.9|23889.9|23914.9|23884.9|0
1749162000000|2025-06-05 22:20:00|23920.2|23890.2|23921.7|23891.7|23922.9|23892.9|23918|23888|0
1749162300000|2025-06-05 22:25:00|23922|23892|23920.7|23890.7|23922.5|23892.5|23919.4|23889.4|0
1749162600000|2025-06-05 22:30:00|23921.2|23891.2|23920.6|23890.6|23926.2|23896.2|23920|23890|0
1749162900000|2025-06-05 22:35:00|23920.3|23890.3|23919.1|23889.1|23921.7|23891.7|23917.3|23887.3|0
1749163200000|2025-06-05 22:40:00|23919|23889|23921.5|23891.5|23922.4|23892.4|23919|23889|0
1749163500000|2025-06-05 22:45:00|23921.4|23891.4|23930.7|23900.7|23930.7|23900.7|23919.5|23889.5|0
1749163800000|2025-06-05 22:50:00|23931.2|23901.2|23935|23905|23935.6|23905.6|23928|23898|0
1749164100000|2025-06-05 22:55:00|23934.7|23904.7|23935.7|23905.7|23936.7|23906.7|23932.9|23902.9|0
1749164400000|2025-06-05 23:00:00|23935.5|23905.5|23939.5|23909.5|23940.1|23910.1|23934.2|23904.2|0
1749164700000|2025-06-05 23:05:00|23938.7|23908.7|23932.6|23902.6|23939.5|23909.5|23932.4|23902.4|0
1749165000000|2025-06-05 23:10:00|23933.2|23903.2|23937.6|23907.6|23939.3|23909.3|23932.6|23902.6|0
1749165300000|2025-06-05 23:15:00|23937.8|23907.8|23929.1|23899.1|23938.2|23908.2|23926.7|23896.7|0
1749165600000|2025-06-05 23:20:00|23929.3|23899.3|23930.1|23900.1|23933.6|23903.6|23928.5|23898.5|0
1749165900000|2025-06-05 23:25:00|23930.6|23900.6|23930.4|23900.4|23936.1|23906.1|23929.8|23899.8|0
1749166200000|2025-06-05 23:30:00|23930.9|23900.9|23928.5|23898.5|23933.9|23903.9|23927.9|23897.9|0
1749166500000|2025-06-05 23:35:00|23928.8|23898.8|23930.5|23900.5|23931.4|23901.4|23926.6|23896.6|0
1749166800000|2025-06-05 23:40:00|23930.2|23900.2|23936.2|23906.2|23939.5|23909.5|23929.6|23899.6|0
1749167100000|2025-06-05 23:45:00|23936|23906|23936.2|23906.2|23938|23908|23932.3|23902.3|0
1749167400000|2025-06-05 23:50:00|23936.8|23906.8|23940.5|23910.5|23945.8|23915.8|23936.2|23906.2|0
1749167700000|2025-06-05 23:55:00|23941.1|23911.1|23934.4|23904.4|23943.4|23913.4|23933.8|23903.8|0
1749168000000|2025-06-06 00:00:00|23935.2|23905.2|23948.2|23918.2|23953.1|23923.1|23935.2|23905.2|0
1749168300000|2025-06-06 00:05:00|23948.7|23918.7|23952.4|23922.4|23956|23926|23944.6|23914.6|0
1749168600000|2025-06-06 00:10:00|23952.1|23922.1|23954.2|23924.2|23956|23926|23950|23920|0
1749168900000|2025-06-06 00:15:00|23953.9|23923.9|23954.4|23924.4|23956.5|23926.5|23948.9|23918.9|0
1749169200000|2025-06-06 00:20:00|23954.2|23924.2|23947.2|23917.2|23955.5|23925.5|23944.2|23914.2|0
1749169500000|2025-06-06 00:25:00|23947|23917|23947.3|23917.3|23948.7|23918.7|23939.8|23909.8|0
1749169800000|2025-06-06 00:30:00|23947.1|23917.1|23946.3|23916.3|23949.2|23919.2|23943.2|23913.2|0
1749170100000|2025-06-06 00:35:00|23946|23916|23946.1|23916.1|23950.9|23920.9|23944.6|23914.6|0
1749170400000|2025-06-06 00:40:00|23946.3|23916.3|23948.4|23918.4|23953.9|23923.9|23946.1|23916.1|0
1749170700000|2025-06-06 00:45:00|23948.1|23918.1|23942|23912|23948.6|23918.6|23937.1|23907.1|0
1749171000000|2025-06-06 00:50:00|23942.8|23912.8|23950.6|23920.6|23951.5|23921.5|23941.7|23911.7|0
1749171300000|2025-06-06 00:55:00|23950.1|23920.1|23951.4|23921.4|23952.5|23922.5|23949.2|23919.2|0
1749171600000|2025-06-06 01:00:00|23951.6|23921.6|23951.9|23921.9|23953.7|23923.7|23950.1|23920.1|0
1749171900000|2025-06-06 01:05:00|23952.1|23922.1|23953.1|23923.1|23954.4|23924.4|23946.9|23916.9|0
1749172200000|2025-06-06 01:10:00|23953.3|23923.3|23956.2|23926.2|23956.5|23926.5|23951.3|23921.3|0
1749172500000|2025-06-06 01:15:00|23953.9|23923.9|23955|23950|23964.5|23959.5|23914.5|23909.5|934
1749172800000|2025-06-06 01:20:00|23954.5|23949.5|23959|23954|23964.5|23959.5|23921|23916|820
1749173100000|2025-06-06 01:25:00|23957|23952|23968.5|23963.5|23968.5|23963.5|23947|23942|453
1749173400000|2025-06-06 01:30:00|23967|23962|23875|23870|23967|23962|23864|23859|3813
1749173700000|2025-06-06 01:35:00|23876|23871|23879.5|23874.5|23887|23882|23837|23832|2314
1749174000000|2025-06-06 01:40:00|23880|23875|23942.5|23937.5|23962|23957|23871|23866|3232
1749174300000|2025-06-06 01:45:00|23944.5|23939.5|23909|23904|23946|23941|23888|23883|1685
1749174600000|2025-06-06 01:50:00|23910.5|23905.5|23885|23880|23919|23914|23869|23864|1724
1749174900000|2025-06-06 01:55:00|23884|23879|23893|23888|23904|23899|23867|23862|1047
1749175200000|2025-06-06 02:00:00|23897|23892|23841|23836|23905|23900|23833.5|23828.5|1585
1749175500000|2025-06-06 02:05:00|23837|23832|23838.5|23833.5|23854.5|23849.5|23829|23824|952
1749175800000|2025-06-06 02:10:00|23839|23834|23851.5|23846.5|23862.5|23857.5|23830|23825|828
1749176100000|2025-06-06 02:15:00|23852|23847|23854|23849|23863|23858|23834|23829|706
1749176400000|2025-06-06 02:20:00|23853.5|23848.5|23822|23817|23861.5|23856.5|23817.5|23812.5|853
1749176700000|2025-06-06 02:25:00|23821.5|23816.5|23811|23806|23846.5|23841.5|23811|23806|735
1749177000000|2025-06-06 02:30:00|23812|23807|23803|23798|23813|23808|23790|23785|1299
1749177300000|2025-06-06 02:35:00|23803.5|23798.5|23795.5|23790.5|23819.5|23814.5|23787.5|23782.5|790
1749177600000|2025-06-06 02:40:00|23797|23792|23823.5|23818.5|23830|23825|23789|23784|720
1749177900000|2025-06-06 02:45:00|23823|23818|23812.5|23807.5|23832|23827|23804.5|23799.5|688
1749178200000|2025-06-06 02:50:00|23812|23807|23837|23832|23837|23832|23802.5|23797.5|620
1749178500000|2025-06-06 02:55:00|23837.5|23832.5|23854|23849|23855.5|23850.5|23837|23832|917
1749178800000|2025-06-06 03:00:00|23855|23850|23847|23842|23867.5|23862.5|23844.5|23839.5|831
1749179100000|2025-06-06 03:05:00|23849|23844|23859.5|23854.5|23867.5|23862.5|23836.5|23831.5|472
1749179400000|2025-06-06 03:10:00|23859|23854|23863|23858|23871|23866|23852|23847|523
1749179700000|2025-06-06 03:15:00|23863.5|23858.5|23861|23856|23872|23867|23849|23844|486
1749180000000|2025-06-06 03:20:00|23860.5|23855.5|23876|23871|23881|23876|23856|23851|408
1749180300000|2025-06-06 03:25:00|23875.5|23870.5|23832|23827|23875.5|23870.5|23828|23823|589
1749180600000|2025-06-06 03:30:00|23831.5|23826.5|23816.5|23811.5|23833.5|23828.5|23801|23796|732
1749180900000|2025-06-06 03:35:00|23817|23812|23834.5|23829.5|23836.5|23831.5|23811|23806|382
1749181200000|2025-06-06 03:40:00|23834|23829|23835|23830|23843|23838|23830.5|23825.5|283
1749181500000|2025-06-06 03:45:00|23834.5|23829.5|23840|23835|23843|23838|23833.5|23828.5|136
1749181800000|2025-06-06 03:50:00|23839.5|23834.5|23854.5|23849.5|23856.5|23851.5|23839|23834|239
1749182100000|2025-06-06 03:55:00|23855|23850|23862.5|23857.5|23865|23860|23853.5|23848.5|230
1749182400000|2025-06-06 04:00:00|23863.5|23858.5|23870.9|23840.9|23875.3|23858.5|23863.5|23840.2|1
1749182700000|2025-06-06 04:05:00|23871|23841|23874.1|23844.1|23876.2|23846.2|23871|23841|0
1749183000000|2025-06-06 04:10:00|23873.5|23843.5|23874.1|23844.1|23877.3|23847.3|23873.5|23843.5|0
1749183300000|2025-06-06 04:15:00|23874.7|23844.7|23873.6|23843.6|23875.5|23845.5|23872.4|23842.4|0
1749183600000|2025-06-06 04:20:00|23874.1|23844.1|23872.8|23842.8|23874.1|23844.1|23870.9|23840.9|0
1749183900000|2025-06-06 04:25:00|23872.5|23842.5|23877.4|23847.4|23877.6|23847.6|23871.4|23841.4|0
1749184200000|2025-06-06 04:30:00|23877.5|23847.5|23872.9|23842.9|23879|23849|23872.3|23842.3|0
1749184500000|2025-06-06 04:35:00|23873.1|23843.1|23876.7|23846.7|23877.4|23847.4|23871.7|23841.7|0
1749184800000|2025-06-06 04:40:00|23877|23847|23881.6|23851.6|23881.6|23851.6|23875.8|23845.8|0
1749185100000|2025-06-06 04:45:00|23881.9|23851.9|23885.2|23855.2|23885.2|23855.2|23881.2|23851.2|0
1749185400000|2025-06-06 04:50:00|23885.5|23855.5|23887.7|23857.7|23887.7|23857.7|23885.5|23855.5|0
1749185700000|2025-06-06 04:55:00|23886.2|23856.2|23890.5|23860.5|23891|23861|23884.5|23854.5|10
1749186000000|2025-06-06 05:00:00|23890.6|23860.6|23885|23880|23891.5|23886.5|23846.5|23841.5|1447
1749186300000|2025-06-06 05:05:00|23885.5|23880.5|23891|23886|23898|23893|23870|23865|755
1749186600000|2025-06-06 05:10:00|23890.5|23885.5|23868.5|23863.5|23899.5|23894.5|23864|23859|512
1749186900000|2025-06-06 05:15:00|23868|23863|23850.5|23845.5|23871|23866|23845|23840|499
1749187200000|2025-06-06 05:20:00|23850|23845|23829.5|23824.5|23850|23845|23813.5|23808.5|753
1749187500000|2025-06-06 05:25:00|23830|23825|23821.5|23816.5|23831.5|23826.5|23804|23799|673
1749187800000|2025-06-06 05:30:00|23822.5|23817.5|23838.5|23833.5|23839.5|23834.5|23814|23809|569
1749188100000|2025-06-06 05:35:00|23839|23834|23824|23819|23853|23848|23823|23818|472
1749188400000|2025-06-06 05:40:00|23823.5|23818.5|23816|23811|23823.5|23818.5|23803|23798|719
1749188700000|2025-06-06 05:45:00|23815|23810|23827.5|23822.5|23836|23831|23811|23806|595
1749189000000|2025-06-06 05:50:00|23827|23822|23833.5|23828.5|23842.5|23837.5|23818|23813|443
1749189300000|2025-06-06 05:55:00|23835|23830|23822.5|23817.5|23839|23834|23822.5|23817.5|270
1749189600000|2025-06-06 06:00:00|23821.5|23816.5|23828.5|23823.5|23831|23826|23807|23802|668
1749189900000|2025-06-06 06:05:00|23828|23823|23807.5|23802.5|23828.5|23823.5|23790|23785|833
1749190200000|2025-06-06 06:10:00|23806.5|23801.5|23825.5|23820.5|23825.5|23820.5|23800.5|23795.5|386
1749190500000|2025-06-06 06:15:00|23826|23821|23821.5|23816.5|23830.5|23825.5|23820|23815|260
1749190800000|2025-06-06 06:20:00|23822|23817|23833|23828|23837.5|23832.5|23822|23817|373
1749191100000|2025-06-06 06:25:00|23832.5|23827.5|23853|23848|23855|23850|23826|23821|462
1749191400000|2025-06-06 06:30:00|23853.5|23848.5|23864|23859|23868.5|23863.5|23847.5|23842.5|736
1749191700000|2025-06-06 06:35:00|23864.5|23859.5|23869|23864|23870|23865|23852.5|23847.5|514
1749192000000|2025-06-06 06:40:00|23868.5|23863.5|23869|23864|23877|23872|23864.5|23859.5|420
1749192300000|2025-06-06 06:45:00|23870|23865|23878|23873|23883.5|23878.5|23860.5|23855.5|520
1749192600000|2025-06-06 06:50:00|23878.5|23873.5|23877.5|23872.5|23881.5|23876.5|23868.5|23863.5|433
1749192900000|2025-06-06 06:55:00|23878.5|23873.5|23879|23874|23881.5|23876.5|23871|23866|355
1749193200000|2025-06-06 07:00:00|23879.5|23874.5|23846.5|23841.5|23881|23876|23838|23833|651
1749193500000|2025-06-06 07:05:00|23846|23841|23842|23837|23850|23845|23811|23806|771
1749193800000|2025-06-06 07:10:00|23841.5|23836.5|23834|23829|23857|23852|23833.5|23828.5|415
1749194100000|2025-06-06 07:15:00|23833.5|23828.5|23815|23810|23836.5|23831.5|23810.5|23805.5|392
1749194400000|2025-06-06 07:20:00|23814.5|23809.5|23818|23813|23821|23816|23802|23797|733
1749194700000|2025-06-06 07:25:00|23818.5|23813.5|23806|23801|23831.5|23826.5|23801|23796|573
1749195000000|2025-06-06 07:30:00|23803|23798|23802|23797|23807.5|23802.5|23776|23771|1117
1749195300000|2025-06-06 07:35:00|23801.5|23796.5|23818.5|23813.5|23821|23816|23798|23793|703
1749195600000|2025-06-06 07:40:00|23819|23814|23823|23818|23827.5|23822.5|23813.5|23808.5|567
1749195900000|2025-06-06 07:45:00|23823.5|23818.5|23841.5|23836.5|23846|23841|23820|23815|777
1749196200000|2025-06-06 07:50:00|23842|23837|23834.5|23829.5|23846|23841|23828|23823|722
1749196500000|2025-06-06 07:55:00|23833.5|23828.5|23835|23830|23843|23838|23829.5|23824.5|871
1749196800000|2025-06-06 08:00:00|23828.9|23823.9|23828.9|23823.9|23833.4|23828.4|23803.4|23798.4|1138
1749197100000|2025-06-06 08:05:00|23828.4|23823.4|23839.9|23834.9|23844.9|23839.9|23818.9|23813.9|1349
1749197400000|2025-06-06 08:10:00|23839.4|23834.4|23827.4|23822.4|23842.9|23837.9|23822.9|23817.9|762
1749197700000|2025-06-06 08:15:00|23826.9|23821.9|23821.9|23816.9|23839.9|23834.9|23820.4|23815.4|1212
1749198000000|2025-06-06 08:20:00|23822.9|23817.9|23817.9|23812.9|23833.4|23828.4|23814.9|23809.9|560
1749198300000|2025-06-06 08:25:00|23816.9|23811.9|23817.9|23812.9|23819.9|23814.9|23803.4|23798.4|647
1749198600000|2025-06-06 08:30:00|23818.9|23788.9|23821.1|23791.1|23826|23796|23818.5|23788.5|0
1749198900000|2025-06-06 08:35:00|23820.5|23790.5|23817.7|23787.7|23824.5|23794.5|23814.4|23784.4|0
1749199200000|2025-06-06 08:40:00|23818|23788|23823.3|23793.3|23824.8|23794.8|23816.6|23786.6|0
1749199500000|2025-06-06 08:45:00|23823.6|23793.6|23824.1|23794.1|23826.4|23796.4|23821.7|23791.7|0
1749199800000|2025-06-06 08:50:00|23824.4|23794.4|23821.9|23791.9|23825.8|23795.8|23821.4|23791.4|0
1749200100000|2025-06-06 08:55:00|23822.4|23792.4|23826.4|23796.4|23826.4|23796.4|23821.7|23791.7|0
1749200400000|2025-06-06 09:00:00|23826.7|23796.7|23822.6|23792.6|23829.3|23799.3|23820|23790|0
1749200700000|2025-06-06 09:05:00|23822.3|23792.3|23821.9|23791.9|23825.9|23795.9|23818.2|23788.2|0
1749201000000|2025-06-06 09:10:00|23822.4|23792.4|23825.5|23795.5|23825.8|23795.8|23818|23788|0
1749201300000|2025-06-06 09:15:00|23825.2|23795.2|23804.4|23796.4|23825.8|23810.9|23784.4|23776.4|183
1749201600000|2025-06-06 09:20:00|23804.9|23796.9|23795.9|23787.9|23807.9|23799.9|23795.9|23787.9|37
1749201900000|2025-06-06 09:25:00|23796.4|23788.4|23797.9|23789.9|23799.4|23791.4|23790.9|23782.9|44
1749202200000|2025-06-06 09:30:00|23798.4|23790.4|23804.4|23796.4|23813.4|23805.4|23796.9|23788.9|33
1749202500000|2025-06-06 09:35:00|23803.9|23795.9|23808.9|23800.9|23814.9|23806.9|23803.9|23795.9|25
1749202800000|2025-06-06 09:40:00|23809.4|23801.4|23802.4|23794.4|23809.4|23801.4|23796.4|23788.4|84
1749203100000|2025-06-06 09:45:00|23802.9|23794.9|23810.4|23802.4|23810.4|23802.4|23797.4|23789.4|18
1749203400000|2025-06-06 09:50:00|23810.9|23802.9|23812.9|23804.9|23813.9|23805.9|23804.4|23796.4|24
1749203700000|2025-06-06 09:55:00|23812.4|23804.4|23808.4|23800.4|23814.9|23806.9|23807.9|23799.9|11
1749204000000|2025-06-06 10:00:00|23809.9|23801.9|23813.9|23805.9|23815.9|23807.9|23807.9|23799.9|32
1749204300000|2025-06-06 10:05:00|23814.4|23806.4|23804.9|23796.9|23821.9|23813.9|23804.4|23796.4|24
1749204600000|2025-06-06 10:10:00|23803.9|23795.9|23805.4|23797.4|23808.4|23800.4|23798.4|23790.4|36
1749204900000|2025-06-06 10:15:00|23804.9|23796.9|23801.9|23793.9|23804.9|23796.9|23792.9|23784.9|40
1749205200000|2025-06-06 10:20:00|23802.4|23794.4|23798.9|23790.9|23805.4|23797.4|23797.4|23789.4|9
1749205500000|2025-06-06 10:25:00|23799.4|23791.4|23795.4|23787.4|23805.9|23797.9|23795.4|23787.4|52
1749205800000|2025-06-06 10:30:00|23794.4|23786.4|23798.9|23790.9|23804.9|23796.9|23792.9|23784.9|61
1749206100000|2025-06-06 10:35:00|23799.4|23791.4|23792.4|23784.4|23803.9|23795.9|23790.4|23782.4|37
1749206400000|2025-06-06 10:40:00|23791.9|23783.9|23793.9|23785.9|23796.4|23788.4|23787.9|23779.9|40
1749206700000|2025-06-06 10:45:00|23794.4|23786.4|23795.9|23787.9|23796.4|23788.4|23790.9|23782.9|48
1749207000000|2025-06-06 10:50:00|23795.4|23787.4|23792.4|23784.4|23799.9|23791.9|23791.4|23783.4|26
1749207300000|2025-06-06 10:55:00|23792.9|23784.9|23791.4|23783.4|23797.4|23789.4|23790.4|23782.4|11
1749207600000|2025-06-06 11:00:00|23789.9|23781.9|23791.9|23783.9|23797.9|23789.9|23783.4|23775.4|21
1749207900000|2025-06-06 11:05:00|23791.4|23783.4|23789.4|23781.4|23791.9|23783.9|23786.4|23778.4|7
1749208200000|2025-06-06 11:10:00|23788.9|23780.9|23774.4|23766.4|23788.9|23780.9|23772.9|23764.9|50
1749208500000|2025-06-06 11:15:00|23774.9|23766.9|23789.4|23781.4|23789.9|23781.9|23774.4|23766.4|28
1749208800000|2025-06-06 11:20:00|23789.9|23781.9|23790.9|23782.9|23792.4|23784.4|23785.4|23777.4|25
1749209100000|2025-06-06 11:25:00|23791.4|23783.4|23792.4|23784.4|23794.9|23786.9|23778.4|23770.4|18
1749209400000|2025-06-06 11:30:00|23791.9|23783.9|23800.4|23792.4|23801.9|23793.9|23786.4|23778.4|8
1749209700000|2025-06-06 11:35:00|23800.9|23792.9|23798.9|23790.9|23805.4|23797.4|23797.4|23789.4|22
1749210000000|2025-06-06 11:40:00|23799.4|23791.4|23798.9|23790.9|23800.9|23792.9|23793.4|23785.4|13
1749210300000|2025-06-06 11:45:00|23799.4|23791.4|23799.9|23791.9|23801.9|23793.9|23793.9|23785.9|35
1749210600000|2025-06-06 11:50:00|23800.4|23792.4|23794.9|23786.9|23801.9|23793.9|23792.4|23784.4|62
1749210900000|2025-06-06 11:55:00|23795.4|23787.4|23791.4|23783.4|23797.4|23789.4|23791.4|23783.4|9
1749211200000|2025-06-06 12:00:00|23791.9|23783.9|23802.9|23794.9|23805.9|23797.9|23791.9|23783.9|21
1749211500000|2025-06-06 12:05:00|23802.4|23794.4|23799.9|23791.9|23805.4|23797.4|23798.9|23790.9|17
1749211800000|2025-06-06 12:10:00|23799.4|23791.4|23784.4|23776.4|23800.9|23792.9|23783.9|23775.9|27
1749212100000|2025-06-06 12:15:00|23784.9|23776.9|23783.4|23775.4|23789.4|23781.4|23778.4|23770.4|39
1749212400000|2025-06-06 12:20:00|23783.9|23775.9|23787.4|23779.4|23788.4|23780.4|23780.9|23772.9|21
1749212700000|2025-06-06 12:25:00|23786.9|23778.9|23776.9|23768.9|23788.9|23780.9|23776.9|23768.9|69
1749213000000|2025-06-06 12:30:00|23778.4|23770.4|23821.9|23813.9|23831.4|23823.4|23776.4|23768.4|234
1749213300000|2025-06-06 12:35:00|23822.4|23814.4|23813.9|23805.9|23831.9|23823.9|23808.9|23800.9|103
1749213600000|2025-06-06 12:40:00|23814.4|23806.4|23810.9|23802.9|23814.4|23806.4|23795.9|23787.9|96
1749213900000|2025-06-06 12:45:00|23811.4|23803.4|23816.9|23808.9|23823.4|23815.4|23808.9|23800.9|41
1749214200000|2025-06-06 12:50:00|23817.4|23809.4|23816.9|23808.9|23825.4|23817.4|23812.9|23804.9|61
1749214500000|2025-06-06 12:55:00|23816.4|23808.4|23815.4|23807.4|23818.4|23810.4|23809.4|23801.4|24
1749214800000|2025-06-06 13:00:00|23814.9|23806.9|23807.4|23799.4|23825.4|23817.4|23803.4|23795.4|60
1749215100000|2025-06-06 13:05:00|23807.9|23799.9|23814.4|23806.4|23814.4|23806.4|23803.4|23795.4|56
1749215400000|2025-06-06 13:10:00|23813.9|23805.9|23821.9|23813.9|23828.9|23820.9|23808.4|23800.4|132
1749215700000|2025-06-06 13:15:00|23822.4|23814.4|23815.9|23807.9|23826.9|23818.9|23813.4|23805.4|41
1749216000000|2025-06-06 13:20:00|23816.4|23808.4|23792.9|23784.9|23818.9|23810.9|23786.9|23778.9|75
1749216300000|2025-06-06 13:25:00|23792.4|23784.4|23791.9|23783.9|23795.4|23787.4|23784.4|23776.4|68
1749216600000|2025-06-06 13:30:00|23792.4|23784.4|23800.4|23792.4|23814.4|23806.4|23775.4|23767.4|289
1749216900000|2025-06-06 13:35:00|23799.9|23791.9|23806.4|23798.4|23817.4|23809.4|23784.4|23776.4|131
1749217200000|2025-06-06 13:40:00|23806.9|23798.9|23832.9|23824.9|23845.4|23837.4|23806.9|23798.9|263
1749217500000|2025-06-06 13:45:00|23833.4|23825.4|23816.9|23808.9|23836.9|23828.9|23802.4|23794.4|204
1749217800000|2025-06-06 13:50:00|23817.4|23809.4|23838.4|23830.4|23843.4|23835.4|23800.4|23792.4|136
1749218100000|2025-06-06 13:55:00|23838.9|23830.9|23811.4|23803.4|23839.4|23831.4|23807.9|23799.9|110
1749218400000|2025-06-06 14:00:00|23810.9|23802.9|23787.4|23779.4|23811.4|23803.4|23767.9|23759.9|386
1749218700000|2025-06-06 14:05:00|23787.9|23779.9|23791.9|23783.9|23797.4|23789.4|23780.4|23772.4|117
1749219000000|2025-06-06 14:10:00|23791.4|23783.4|23795.9|23787.9|23795.9|23787.9|23782.9|23774.9|84
1749219300000|2025-06-06 14:15:00|23796.4|23788.4|23783.4|23775.4|23801.4|23793.4|23778.9|23770.9|89
1749219600000|2025-06-06 14:20:00|23783.9|23775.9|23795.4|23787.4|23811.4|23803.4|23781.4|23773.4|105
1749219900000|2025-06-06 14:25:00|23794.9|23786.9|23812.9|23804.9|23814.9|23806.9|23785.4|23777.4|132
1749220200000|2025-06-06 14:30:00|23813.9|23805.9|23812.4|23804.4|23818.4|23810.4|23803.9|23795.9|113
1749220500000|2025-06-06 14:35:00|23811.9|23803.9|23818.9|23810.9|23822.4|23814.4|23806.4|23798.4|94
1749220800000|2025-06-06 14:40:00|23818.4|23810.4|23815.4|23807.4|23821.4|23813.4|23812.9|23804.9|41
1749221100000|2025-06-06 14:45:00|23814.9|23806.9|23799.4|23791.4|23814.9|23806.9|23796.9|23788.9|58
1749221400000|2025-06-06 14:50:00|23798.9|23790.9|23788.4|23780.4|23800.4|23792.4|23787.9|23779.9|74
1749221700000|2025-06-06 14:55:00|23787.9|23779.9|23786.9|23778.9|23788.4|23780.4|23772.9|23764.9|83
1749222000000|2025-06-06 15:00:00|23782.4|23774.4|23778.4|23770.4|23790.4|23782.4|23776.9|23768.9|88
1749222300000|2025-06-06 15:05:00|23778.9|23770.9|23793.4|23785.4|23813.4|23805.4|23773.9|23765.9|431
1749222600000|2025-06-06 15:10:00|23793.9|23785.9|23793.9|23785.9|23796.9|23788.9|23779.4|23771.4|43
1749222900000|2025-06-06 15:15:00|23793.4|23785.4|23767.4|23759.4|23793.4|23785.4|23755.4|23747.4|133
1749223200000|2025-06-06 15:20:00|23766.9|23758.9|23781.9|23773.9|23786.9|23778.9|23758.4|23750.4|135
1749223500000|2025-06-06 15:25:00|23781.4|23773.4|23798.9|23790.9|23799.4|23791.4|23776.4|23768.4|123
1749223800000|2025-06-06 15:30:00|23797.4|23789.4|23802.4|23794.4|23805.9|23797.9|23788.9|23780.9|115
1749224100000|2025-06-06 15:35:00|23802.9|23794.9|23799.9|23791.9|23806.9|23798.9|23796.4|23788.4|96
1749224400000|2025-06-06 15:40:00|23799.4|23791.4|23806.4|23798.4|23810.9|23802.9|23798.4|23790.4|43
1749224700000|2025-06-06 15:45:00|23806.9|23798.9|23814.4|23806.4|23816.4|23808.4|23804.4|23796.4|68
1749225000000|2025-06-06 15:50:00|23814.9|23806.9|23809.9|23801.9|23820.4|23812.4|23806.4|23798.4|41
1749225300000|2025-06-06 15:55:00|23809.4|23801.4|23805.4|23797.4|23811.4|23803.4|23800.4|23792.4|12
1749225600000|2025-06-06 16:00:00|23805.9|23797.9|23810.4|23802.4|23810.9|23802.9|23803.4|23795.4|22
1749225900000|2025-06-06 16:05:00|23809.9|23801.9|23814.4|23806.4|23814.9|23806.9|23803.4|23795.4|39
1749226200000|2025-06-06 16:10:00|23814.9|23806.9|23807.9|23799.9|23817.9|23809.9|23806.4|23798.4|36
1749226500000|2025-06-06 16:15:00|23808.4|23800.4|23810.4|23802.4|23813.4|23805.4|23802.9|23794.9|62
1749226800000|2025-06-06 16:20:00|23810.9|23802.9|23812.4|23804.4|23816.9|23808.9|23804.4|23796.4|12
1749227100000|2025-06-06 16:25:00|23812.9|23804.9|23813.4|23805.4|23817.4|23809.4|23809.9|23801.9|43
1749227400000|2025-06-06 16:30:00|23812.9|23804.9|23815.9|23807.9|23817.4|23809.4|23809.9|23801.9|20
1749227700000|2025-06-06 16:35:00|23816.4|23808.4|23804.9|23796.9|23817.4|23809.4|23803.4|23795.4|16
1749228000000|2025-06-06 16:40:00|23803.9|23795.9|23807.9|23799.9|23814.9|23806.9|23803.4|23795.4|19
1749228300000|2025-06-06 16:45:00|23807.4|23799.4|23813.4|23805.4|23814.4|23806.4|23806.4|23798.4|14
1749228600000|2025-06-06 16:50:00|23813.9|23805.9|23798.9|23790.9|23815.4|23807.4|23796.4|23788.4|45
1749228900000|2025-06-06 16:55:00|23799.4|23791.4|23799.9|23791.9|23801.4|23793.4|23789.4|23781.4|44
1749229200000|2025-06-06 17:00:00|23799.4|23791.4|23806.9|23798.9|23807.9|23799.9|23798.4|23790.4|12
1749229500000|2025-06-06 17:05:00|23807.9|23799.9|23804.4|23796.4|23807.9|23799.9|23799.4|23791.4|16
1749229800000|2025-06-06 17:10:00|23804.9|23796.9|23813.4|23805.4|23813.4|23805.4|23799.4|23791.4|17
1749230100000|2025-06-06 17:15:00|23812.9|23804.9|23820.9|23812.9|23820.9|23812.9|23808.4|23800.4|19
1749230400000|2025-06-06 17:20:00|23820.4|23812.4|23819.9|23811.9|23828.9|23820.9|23819.9|23811.9|55
1749230700000|2025-06-06 17:25:00|23820.4|23812.4|23822.4|23814.4|23822.9|23814.9|23815.4|23807.4|8
1749231000000|2025-06-06 17:30:00|23822.9|23814.9|23827.9|23819.9|23831.9|23823.9|23821.4|23813.4|36
1749231300000|2025-06-06 17:35:00|23828.4|23820.4|23821.9|23813.9|23828.4|23820.4|23819.4|23811.4|15
1749231600000|2025-06-06 17:40:00|23822.4|23814.4|23824.4|23816.4|23825.4|23817.4|23817.9|23809.9|10
1749231900000|2025-06-06 17:45:00|23823.9|23815.9|23823.9|23815.9|23827.4|23819.4|23821.9|23813.9|21
1749232200000|2025-06-06 17:50:00|23824.4|23816.4|23818.9|23810.9|23824.9|23816.9|23816.9|23808.9|5
1749232500000|2025-06-06 17:55:00|23818.4|23810.4|23819.9|23811.9|23823.4|23815.4|23817.4|23809.4|9
1749232800000|2025-06-06 18:00:00|23819.4|23811.4|23829.4|23821.4|23833.4|23825.4|23819.4|23811.4|43
1749233100000|2025-06-06 18:05:00|23829.9|23821.9|23837.9|23829.9|23839.4|23831.4|23828.4|23820.4|29
1749233400000|2025-06-06 18:10:00|23837.4|23829.4|23839.4|23831.4|23841.4|23833.4|23836.4|23828.4|33
1749233700000|2025-06-06 18:15:00|23839.9|23831.9|23845.4|23837.4|23847.9|23839.9|23838.4|23830.4|57
1749234000000|2025-06-06 18:20:00|23844.9|23836.9|23848.4|23840.4|23850.4|23842.4|23842.9|23834.9|39
1749234300000|2025-06-06 18:25:00|23848.9|23840.9|23844.4|23836.4|23849.4|23841.4|23844.4|23836.4|15
1749234600000|2025-06-06 18:30:00|23843.9|23835.9|23886.4|23878.4|23886.9|23878.9|23843.9|23835.9|309
1749234900000|2025-06-06 18:35:00|23885.9|23877.9|23918.9|23910.9|23930.4|23922.4|23884.9|23876.9|284
1749235200000|2025-06-06 18:40:00|23918.4|23910.4|23906.4|23898.4|23919.4|23911.4|23892.9|23884.9|194
1749235500000|2025-06-06 18:45:00|23905.9|23897.9|23905.9|23897.9|23915.4|23907.4|23898.9|23890.9|90
1749235800000|2025-06-06 18:50:00|23906.4|23898.4|23913.9|23905.9|23925.4|23917.4|23902.4|23894.4|136
1749236100000|2025-06-06 18:55:00|23913.4|23905.4|23916.8|23886.8|23920.4|23912.4|23903.9|23886.8|163
1749236400000|2025-06-06 19:00:00|23916.6|23886.6|23921.3|23891.3|23927|23897|23916.5|23886.5|0
1749236700000|2025-06-06 19:05:00|23921.2|23891.2|23918.1|23888.1|23926.6|23896.6|23918.1|23888.1|0
1749237000000|2025-06-06 19:10:00|23918|23888|23918.3|23888.3|23920.8|23890.8|23913.4|23883.4|0
1749237300000|2025-06-06 19:15:00|23918.2|23888.2|23919.2|23889.2|23923.9|23893.9|23917.9|23887.9|0
1749237600000|2025-06-06 19:20:00|23919|23889|23916|23886|23922.3|23892.3|23915.4|23885.4|0
1749237900000|2025-06-06 19:25:00|23915.8|23885.8|23918.8|23888.8|23926.4|23896.4|23915.8|23885.8|0
1749238200000|2025-06-06 19:30:00|23918.6|23888.6|23929.6|23899.6|23931.1|23901.1|23917.5|23887.5|0
1749238500000|2025-06-06 19:35:00|23929.8|23899.8|23922.8|23892.8|23933.8|23903.8|23922.7|23892.7|0
1749238800000|2025-06-06 19:40:00|23920.9|23890.9|23928.1|23898.1|23928.1|23898.1|23918.5|23888.5|0
1749239100000|2025-06-06 19:45:00|23928|23898|23928.9|23898.9|23937.7|23907.7|23926.6|23896.6|0
1749239400000|2025-06-06 19:50:00|23930.8|23900.8|23942|23912|23942.8|23912.8|23930.8|23900.8|0
1749239700000|2025-06-06 19:55:00|23941.9|23911.9|23935.2|23905.2|23950.2|23920.2|23933.5|23903.5|0
1749240000000|2025-06-06 20:00:00|23935.8|23905.8|23935.1|23905.1|23943.4|23913.4|23932.1|23902.1|0
1749240300000|2025-06-06 20:05:00|23934.5|23904.5|23941|23911|23941|23911|23934.5|23904.5|0
1749240600000|2025-06-06 20:10:00|23940.5|23910.5|23941|23911|23944.6|23914.6|23935.7|23905.7|0
1749240900000|2025-06-06 20:15:00|23940.5|23910.5|23946.4|23916.4|23947.6|23917.6|23940.4|23910.4|0
1749241200000|2025-06-06 20:20:00|23946.9|23916.9|23950.5|23920.5|23950.5|23920.5|23942.8|23912.8|0
1749241500000|2025-06-06 20:25:00|23948.4|23918.4|23947|23917|23951.1|23921.1|23944.6|23914.6|0
1749241800000|2025-06-06 20:30:00|23947.5|23917.5|23946.4|23916.4|23949.4|23919.4|23945.2|23915.2|0
1749242100000|2025-06-06 20:35:00|23946.9|23916.9|23950.5|23920.5|23950.5|23920.5|23946.4|23916.4|0
1749242400000|2025-06-06 20:40:00|23950|23920|23948.2|23918.2|23950.5|23920.5|23946.4|23916.4|0
1749242700000|2025-06-06 20:45:00|23947.6|23917.6|23946.4|23916.4|23948.8|23918.8|23944.6|23914.6|0
1749243000000|2025-06-06 20:50:00|23945.8|23915.8|23949.4|23919.4|23949.4|23919.4|23943.4|23913.4|0
1749243300000|2025-06-06 20:55:00|23948.8|23918.8|23945.9|23915.9|23950|23920|23944|23914|0
1749420000000|2025-06-08 22:00:00|23958.2|23928.2|23953.4|23923.4|23958.5|23928.5|23950.5|23920.5|0
1749420300000|2025-06-08 22:05:00|23953|23923|23949|23919|23958.8|23928.8|23946.9|23916.9|0
1749420600000|2025-06-08 22:10:00|23949.2|23919.2|23931.9|23901.9|23949.3|23919.3|23931.9|23901.9|0
1749420900000|2025-06-08 22:15:00|23931.6|23901.6|23924.4|23894.4|23932.3|23902.3|23920.8|23890.8|0
1749421200000|2025-06-08 22:20:00|23925|23895|23922.3|23892.3|23932.8|23902.8|23918.1|23888.1|0
1749421500000|2025-06-08 22:25:00|23924.2|23894.2|23927.6|23897.6|23929.6|23899.6|23921.3|23891.3|0
1749421800000|2025-06-08 22:30:00|23927.3|23897.3|23926.9|23896.9|23929.7|23899.7|23921.1|23891.1|0
1749422100000|2025-06-08 22:35:00|23926.4|23896.4|23920.5|23890.5|23927.5|23897.5|23917.6|23887.6|0
1749422400000|2025-06-08 22:40:00|23918.6|23888.6|23921|23891|23922.8|23892.8|23916.6|23886.6|0
1749422700000|2025-06-08 22:45:00|23920.1|23890.1|23916|23886|23922|23892|23911.9|23881.9|0
1749423000000|2025-06-08 22:50:00|23916.6|23886.6|23919.6|23889.6|23920.8|23890.8|23915.4|23885.4|0
1749423300000|2025-06-08 22:55:00|23919.3|23889.3|23920.1|23890.1|23922.6|23892.6|23917.8|23887.8|0
1749423600000|2025-06-08 23:00:00|23920.3|23890.3|23921.3|23891.3|23924.3|23894.3|23914.8|23884.8|0
1749423900000|2025-06-08 23:05:00|23921.6|23891.6|23916.5|23886.5|23925.5|23895.5|23915.8|23885.8|0
1749424200000|2025-06-08 23:10:00|23915.7|23885.7|23922.1|23892.1|23923.2|23893.2|23913.1|23883.1|0
1749424500000|2025-06-08 23:15:00|23921.8|23891.8|23926.3|23896.3|23927.9|23897.9|23920.3|23890.3|0
1749424800000|2025-06-08 23:20:00|23926|23896|23924.9|23894.9|23927.3|23897.3|23919.9|23889.9|0
1749425100000|2025-06-08 23:25:00|23924.7|23894.7|23926.7|23896.7|23928.5|23898.5|23922|23892|0
1749425400000|2025-06-08 23:30:00|23927|23897|23927.2|23897.2|23927.9|23897.9|23924.3|23894.3|0
1749425700000|2025-06-08 23:35:00|23927.8|23897.8|23926.2|23896.2|23930.9|23900.9|23925.3|23895.3|0
1749426000000|2025-06-08 23:40:00|23926.7|23896.7|23930.5|23900.5|23931.5|23901.5|23926.7|23896.7|0
1749426300000|2025-06-08 23:45:00|23929.3|23899.3|23930.3|23900.3|23935.6|23905.6|23928.7|23898.7|0
1749426600000|2025-06-08 23:50:00|23930|23900|23930.2|23900.2|23931.8|23901.8|23927.9|23897.9|0
1749426900000|2025-06-08 23:55:00|23931|23901|23932.9|23902.9|23938.3|23908.3|23930.9|23900.9|0
1749427200000|2025-06-09 00:00:00|23933.4|23903.4|23936.7|23906.7|23937.6|23907.6|23928.4|23898.4|0
1749427500000|2025-06-09 00:05:00|23936.4|23906.4|23941.3|23911.3|23941.6|23911.6|23936.4|23906.4|0
1749427800000|2025-06-09 00:10:00|23939.5|23909.5|23939.8|23909.8|23941.5|23911.5|23937.1|23907.1|0
1749428100000|2025-06-09 00:15:00|23940.9|23910.9|23939.2|23909.2|23942.7|23912.7|23935.9|23905.9|0
1749428400000|2025-06-09 00:20:00|23938.7|23908.7|23929.4|23899.4|23938.7|23908.7|23927.4|23897.4|0
1749428700000|2025-06-09 00:25:00|23928.8|23898.8|23929.5|23899.5|23930.9|23900.9|23926.1|23896.1|0
1749429000000|2025-06-09 00:30:00|23929.6|23899.6|23927.5|23897.5|23935.6|23905.6|23927.5|23897.5|0
1749429300000|2025-06-09 00:35:00|23928|23898|23928.8|23898.8|23933.1|23903.1|23924.9|23894.9|0
1749429600000|2025-06-09 00:40:00|23928.7|23898.7|23926.9|23896.9|23931.7|23901.7|23924|23894|0
1749429900000|2025-06-09 00:45:00|23926.5|23896.5|23930|23900|23930.6|23900.6|23924.8|23894.8|0
1749430200000|2025-06-09 00:50:00|23930.3|23900.3|23925.3|23895.3|23930.6|23900.6|23924.8|23894.8|0
1749430500000|2025-06-09 00:55:00|23925.4|23895.4|23927|23897|23928.7|23898.7|23925.3|23895.3|0
1749430800000|2025-06-09 01:00:00|23926.8|23896.8|23924.6|23894.6|23927.2|23897.2|23922.3|23892.3|0
1749431100000|2025-06-09 01:05:00|23924.8|23894.8|23923.3|23893.3|23925|23895|23920.6|23890.6|0
1749431400000|2025-06-09 01:10:00|23921.3|23891.3|23925.3|23895.3|23926|23896|23921.3|23891.3|0
1749431700000|2025-06-09 01:15:00|23927|23897|23999.7|23994.7|24008.2|24003.2|23926.6|23896.6|1343
1749432000000|2025-06-09 01:20:00|24000.2|23995.2|24001.7|23996.7|24023.7|24018.7|23986.2|23981.2|913
1749432300000|2025-06-09 01:25:00|24001.2|23996.2|24020.2|24015.2|24031.2|24026.2|23993.7|23988.7|708
1749432600000|2025-06-09 01:30:00|24010.7|24005.7|24027.7|24022.7|24064.7|24059.7|23969.7|23964.7|5725
1749432900000|2025-06-09 01:35:00|24031.2|24026.2|24052.2|24047.2|24074.7|24069.7|24011.2|24006.2|3255
1749433200000|2025-06-09 01:40:00|24051.7|24046.7|24111.2|24106.2|24117.2|24112.2|24032.7|24027.7|3009
1749433500000|2025-06-09 01:45:00|24111.7|24106.7|24114.2|24109.2|24136.7|24131.7|24098.7|24093.7|2594
1749433800000|2025-06-09 01:50:00|24113.7|24108.7|24131.7|24126.7|24146.7|24141.7|24106.7|24101.7|2202
1749434100000|2025-06-09 01:55:00|24134.7|24129.7|24105.7|24100.7|24144.2|24139.2|24092.7|24087.7|1734
1749434400000|2025-06-09 02:00:00|24107.2|24102.2|24118.2|24113.2|24130.2|24125.2|24088.7|24083.7|1593
1749434700000|2025-06-09 02:05:00|24116.2|24111.2|24117.2|24112.2|24126.7|24121.7|24094.7|24089.7|1243
1749435000000|2025-06-09 02:10:00|24117.7|24112.7|24143.2|24138.2|24143.7|24138.7|24102.2|24097.2|1484
1749435300000|2025-06-09 02:15:00|24142.7|24137.7|24141.7|24136.7|24170.2|24165.2|24129.2|24124.2|2225
1749435600000|2025-06-09 02:20:00|24141.2|24136.2|24157.2|24152.2|24162.7|24157.7|24133.7|24128.7|1011
1749435900000|2025-06-09 02:25:00|24157.7|24152.7|24179.2|24174.2|24189.2|24184.2|24157.2|24152.2|1833
1749436200000|2025-06-09 02:30:00|24179.7|24174.7|24191.2|24186.2|24191.7|24186.7|24162.2|24157.2|1297
1749436500000|2025-06-09 02:35:00|24191.7|24186.7|24153.7|24148.7|24193.2|24188.2|24151.7|24146.7|1029
1749436800000|2025-06-09 02:40:00|24154.2|24149.2|24173.2|24168.2|24176.2|24171.2|24128.7|24123.7|1426
1749437100000|2025-06-09 02:45:00|24173.7|24168.7|24151.2|24146.2|24174.2|24169.2|24135.2|24130.2|1043
1749437400000|2025-06-09 02:50:00|24150.7|24145.7|24148.2|24143.2|24167.2|24162.2|24133.7|24128.7|654
1749437700000|2025-06-09 02:55:00|24148.7|24143.7|24137.7|24132.7|24158.7|24153.7|24137.7|24132.7|505
1749438000000|2025-06-09 03:00:00|24138.2|24133.2|24169.2|24164.2|24169.7|24164.7|24125.2|24120.2|960
1749438300000|2025-06-09 03:05:00|24168.2|24163.2|24119.2|24114.2|24171.7|24166.7|24110.7|24105.7|1626
1749438600000|2025-06-09 03:10:00|24119.7|24114.7|24113.7|24108.7|24131.2|24126.2|24105.2|24100.2|892
1749438900000|2025-06-09 03:15:00|24114.2|24109.2|24108.2|24103.2|24121.2|24116.2|24096.7|24091.7|790
1749439200000|2025-06-09 03:20:00|24108.7|24103.7|24072.7|24067.7|24111.2|24106.2|24072.7|24067.7|1293
1749439500000|2025-06-09 03:25:00|24071.2|24066.2|24049.7|24044.7|24076.7|24071.7|24048.2|24043.2|1613
1749439800000|2025-06-09 03:30:00|24052.2|24047.2|24061.7|24056.7|24077.2|24072.2|24049.7|24044.7|783
1749440100000|2025-06-09 03:35:00|24062.2|24057.2|24038.7|24033.7|24065.7|24060.7|24026.7|24021.7|1095
1749440400000|2025-06-09 03:40:00|24039.2|24034.2|24036.7|24031.7|24043.7|24038.7|24018.7|24013.7|1047
1749440700000|2025-06-09 03:45:00|24036.2|24031.2|24048.2|24043.2|24048.7|24043.7|24028.7|24023.7|626
1749441000000|2025-06-09 03:50:00|24047.7|24042.7|24032.7|24027.7|24047.7|24042.7|24029.2|24024.2|472
1749441300000|2025-06-09 03:55:00|24033.2|24028.2|24048.2|24043.2|24049.2|24044.2|24030.2|24025.2|664
1749441600000|2025-06-09 04:00:00|24060.6|24030.6|24066.1|24036.1|24067.4|24037.4|24055.2|24025.2|0
1749441900000|2025-06-09 04:05:00|24066|24036|24070.2|24040.2|24070.6|24040.6|24060|24030|0
1749442200000|2025-06-09 04:10:00|24069.7|24039.7|24070.5|24040.5|24071.4|24041.4|24064.8|24034.8|0
1749442500000|2025-06-09 04:15:00|24069.8|24039.8|24068|24038|24070.9|24040.9|24064.5|24034.5|0
1749442800000|2025-06-09 04:20:00|24065.8|24035.8|24064.4|24034.4|24066.4|24036.4|24057|24027|0
1749443100000|2025-06-09 04:25:00|24064.2|24034.2|24057|24027|24067.3|24037.3|24055.6|24025.6|0
1749443400000|2025-06-09 04:30:00|24057.1|24027.1|24060.4|24030.4|24060.4|24030.4|24055|24025|0
1749443700000|2025-06-09 04:35:00|24061.3|24031.3|24066.1|24036.1|24066.3|24036.3|24061.2|24031.2|0
1749444000000|2025-06-09 04:40:00|24065.6|24035.6|24061.5|24031.5|24066.1|24036.1|24054|24024|0
1749444300000|2025-06-09 04:45:00|24062.4|24032.4|24064.5|24034.5|24065.4|24035.4|24059.5|24029.5|0
1749444600000|2025-06-09 04:50:00|24065|24035|24064.9|24034.9|24067.3|24037.3|24059.2|24029.2|0
1749444900000|2025-06-09 04:55:00|24065.4|24035.4|24069.8|24039.8|24074.2|24044.2|24064.9|24034.9|29
1749445200000|2025-06-09 05:00:00|24068.5|24038.5|24029.7|24024.7|24069.7|24054.7|24017.2|24012.2|1687
1749445500000|2025-06-09 05:05:00|24033.2|24028.2|24051.2|24046.2|24065.2|24060.2|24021.2|24016.2|1053
1749445800000|2025-06-09 05:10:00|24049.2|24044.2|24054.7|24049.7|24065.7|24060.7|24041.7|24036.7|798
1749446100000|2025-06-09 05:15:00|24052.7|24047.7|24021.7|24016.7|24053.7|24048.7|24006.7|24001.7|1069
1749446400000|2025-06-09 05:20:00|24022.7|24017.7|24022.2|24017.2|24023.2|24018.2|24005.7|24000.7|690
1749446700000|2025-06-09 05:25:00|24022.7|24017.7|24033.2|24028.2|24036.7|24031.7|24014.2|24009.2|619
1749447000000|2025-06-09 05:30:00|24031.2|24026.2|24027.2|24022.2|24041.2|24036.2|24021.7|24016.7|717
1749447300000|2025-06-09 05:35:00|24028.2|24023.2|24023.2|24018.2|24029.7|24024.7|24000.2|23995.2|902
1749447600000|2025-06-09 05:40:00|24023.7|24018.7|24033.7|24028.7|24039.7|24034.7|24011.2|24006.2|704
1749447900000|2025-06-09 05:45:00|24033.2|24028.2|24016.7|24011.7|24037.2|24032.2|24005.7|24000.7|743
1749448200000|2025-06-09 05:50:00|24017.2|24012.2|24059.2|24054.2|24060.2|24055.2|24010.7|24005.7|855
1749448500000|2025-06-09 05:55:00|24059.7|24054.7|24079.7|24074.7|24079.7|24074.7|24059.2|24054.2|1080
1749448800000|2025-06-09 06:00:00|24081.7|24076.7|24101.7|24096.7|24103.7|24098.7|24073.2|24068.2|970
1749449100000|2025-06-09 06:05:00|24099.2|24094.2|24097.7|24092.7|24113.7|24108.7|24093.2|24088.2|952
1749449400000|2025-06-09 06:10:00|24097.2|24092.2|24104.2|24099.2|24112.7|24107.7|24093.7|24088.7|611
1749449700000|2025-06-09 06:15:00|24103.7|24098.7|24099.7|24094.7|24111.2|24106.2|24094.7|24089.7|470
1749450000000|2025-06-09 06:20:00|24098.2|24093.2|24085.2|24080.2|24101.2|24096.2|24083.7|24078.7|515
1749450300000|2025-06-09 06:25:00|24086.2|24081.2|24085.7|24080.7|24086.7|24081.7|24058.7|24053.7|1089
1749450600000|2025-06-09 06:30:00|24084.2|24079.2|24061.2|24056.2|24091.2|24086.2|24059.2|24054.2|874
1749450900000|2025-06-09 06:35:00|24061.7|24056.7|24065.7|24060.7|24071.2|24066.2|24055.7|24050.7|427
1749451200000|2025-06-09 06:40:00|24069.2|24064.2|24077.2|24072.2|24078.7|24073.7|24056.2|24051.2|560
1749451500000|2025-06-09 06:45:00|24076.7|24071.7|24104.7|24099.7|24107.2|24102.2|24069.2|24064.2|814
1749451800000|2025-06-09 06:50:00|24105.2|24100.2|24113.2|24108.2|24117.2|24112.2|24100.7|24095.7|641
1749452100000|2025-06-09 06:55:00|24114.2|24109.2|24122.2|24117.2|24131.7|24126.7|24114.2|24109.2|818
1749452400000|2025-06-09 07:00:00|24123.2|24118.2|24139.7|24134.7|24153.2|24148.2|24119.2|24114.2|1038
1749452700000|2025-06-09 07:05:00|24139.2|24134.2|24137.2|24132.2|24143.7|24138.7|24125.7|24120.7|489
1749453000000|2025-06-09 07:10:00|24137.7|24132.7|24153.7|24148.7|24154.7|24149.7|24136.2|24131.2|497
1749453300000|2025-06-09 07:15:00|24153.2|24148.2|24136.7|24131.7|24154.2|24149.2|24133.7|24128.7|497
1749453600000|2025-06-09 07:20:00|24137.2|24132.2|24152.7|24147.7|24159.7|24154.7|24134.7|24129.7|627
1749453900000|2025-06-09 07:25:00|24152.2|24147.2|24153.2|24148.2|24158.7|24153.7|24146.7|24141.7|549
1749454200000|2025-06-09 07:30:00|24152.7|24147.7|24145.2|24140.2|24154.7|24149.7|24139.2|24134.2|591
1749454500000|2025-06-09 07:35:00|24145.7|24140.7|24162.2|24157.2|24166.2|24161.2|24145.2|24140.2|583
1749454800000|2025-06-09 07:40:00|24162.7|24157.7|24151.2|24146.2|24164.2|24159.2|24146.7|24141.7|594
1749455100000|2025-06-09 07:45:00|24151.7|24146.7|24165.2|24160.2|24173.2|24168.2|24147.7|24142.7|714
1749455400000|2025-06-09 07:50:00|24165.7|24160.7|24169.2|24164.2|24172.7|24167.7|24160.2|24155.2|812
1749455700000|2025-06-09 07:55:00|24169.7|24164.7|24182.2|24177.2|24188.2|24183.2|24167.2|24162.2|1362
1749456000000|2025-06-09 08:00:00|24172.6|24167.6|24172.1|24167.1|24190.1|24185.1|24170.1|24165.1|1421
1749456300000|2025-06-09 08:05:00|24171.6|24166.6|24195.6|24190.6|24197.6|24192.6|24171.1|24166.1|1154
1749456600000|2025-06-09 08:10:00|24194.6|24189.6|24173.6|24168.6|24194.6|24189.6|24166.6|24161.6|745
1749456900000|2025-06-09 08:15:00|24173.1|24168.1|24165.6|24160.6|24174.1|24169.1|24160.6|24155.6|574
1749457200000|2025-06-09 08:20:00|24166.1|24161.1|24141.6|24136.6|24166.1|24161.1|24136.6|24131.6|781
1749457500000|2025-06-09 08:25:00|24142.1|24137.1|24151.6|24146.6|24151.6|24146.6|24123.6|24118.6|714
1749457800000|2025-06-09 08:30:00|24141.6|24111.6|24134.3|24104.3|24143.3|24113.3|24132.9|24102.9|345
1749458100000|2025-06-09 08:35:00|24134.7|24104.7|24138.9|24108.9|24143.2|24113.2|24133.6|24103.6|0
1749458400000|2025-06-09 08:40:00|24139.1|24109.1|24139.8|24109.8|24144.4|24114.4|24135.5|24105.5|0
1749458700000|2025-06-09 08:45:00|24139.5|24109.5|24156.7|24126.7|24157.6|24127.6|24138.1|24108.1|0
1749459000000|2025-06-09 08:50:00|24157.2|24127.2|24170.8|24140.8|24171.2|24141.2|24152.6|24122.6|0
1749459300000|2025-06-09 08:55:00|24170.7|24140.7|24165.9|24135.9|24173.2|24143.2|24165.1|24135.1|0
1749459600000|2025-06-09 09:00:00|24166.3|24136.3|24166|24136|24170.8|24140.8|24162|24132|0
1749459900000|2025-06-09 09:05:00|24165.5|24135.5|24155.5|24125.5|24167|24137|24152.3|24122.3|0
1749460200000|2025-06-09 09:10:00|24155.9|24125.9|24159.9|24129.9|24161.1|24131.1|24152.9|24122.9|0
1749460500000|2025-06-09 09:15:00|24148.6|24140.6|24149.1|24141.1|24160.6|24152.6|24145.1|24137.1|149
1749460800000|2025-06-09 09:20:00|24148.6|24140.6|24149.6|24141.6|24151.1|24143.1|24144.6|24136.6|38
1749461100000|2025-06-09 09:25:00|24151.1|24143.1|24153.6|24145.6|24159.6|24151.6|24148.6|24140.6|36
1749461400000|2025-06-09 09:30:00|24154.1|24146.1|24167.1|24159.1|24167.1|24159.1|24149.1|24141.1|152
1749461700000|2025-06-09 09:35:00|24167.6|24159.6|24162.6|24154.6|24170.1|24162.1|24159.6|24151.6|102
1749462000000|2025-06-09 09:40:00|24163.1|24155.1|24164.6|24156.6|24167.6|24159.6|24161.1|24153.1|43
1749462300000|2025-06-09 09:45:00|24165.1|24157.1|24164.1|24156.1|24167.6|24159.6|24162.6|24154.6|25
1749462600000|2025-06-09 09:50:00|24163.6|24155.6|24172.1|24164.1|24173.6|24165.6|24161.6|24153.6|34
1749462900000|2025-06-09 09:55:00|24171.6|24163.6|24167.6|24159.6|24175.6|24167.6|24161.1|24153.1|41
1749463200000|2025-06-09 10:00:00|24167.1|24159.1|24177.1|24169.1|24177.6|24169.6|24163.6|24155.6|45
1749463500000|2025-06-09 10:05:00|24176.6|24168.6|24162.1|24154.1|24177.1|24169.1|24160.6|24152.6|52
1749463800000|2025-06-09 10:10:00|24163.1|24155.1|24174.1|24166.1|24175.6|24167.6|24163.1|24155.1|43
1749464100000|2025-06-09 10:15:00|24174.6|24166.6|24170.6|24162.6|24177.6|24169.6|24170.1|24162.1|36
1749464400000|2025-06-09 10:20:00|24170.1|24162.1|24169.6|24161.6|24175.6|24167.6|24167.1|24159.1|14
1749464700000|2025-06-09 10:25:00|24169.1|24161.1|24173.1|24165.1|24174.6|24166.6|24169.1|24161.1|18
1749465000000|2025-06-09 10:30:00|24172.6|24164.6|24169.6|24161.6|24179.1|24171.1|24167.1|24159.1|162
1749465300000|2025-06-09 10:35:00|24168.6|24160.6|24169.6|24161.6|24171.6|24163.6|24162.6|24154.6|30
1749465600000|2025-06-09 10:40:00|24170.1|24162.1|24160.1|24152.1|24172.6|24164.6|24157.6|24149.6|29
1749465900000|2025-06-09 10:45:00|24160.6|24152.6|24161.6|24153.6|24162.1|24154.1|24155.1|24147.1|28
1749466200000|2025-06-09 10:50:00|24161.1|24153.1|24156.1|24148.1|24161.1|24153.1|24155.1|24147.1|24
1749466500000|2025-06-09 10:55:00|24155.6|24147.6|24161.6|24153.6|24161.6|24153.6|24153.1|24145.1|25
1749466800000|2025-06-09 11:00:00|24162.1|24154.1|24164.1|24156.1|24168.1|24160.1|24159.1|24151.1|30
1749467100000|2025-06-09 11:05:00|24163.6|24155.6|24165.1|24157.1|24165.1|24157.1|24158.6|24150.6|13
1749467400000|2025-06-09 11:10:00|24163.6|24155.6|24158.6|24150.6|24165.1|24157.1|24155.1|24147.1|11
1749467700000|2025-06-09 11:15:00|24159.1|24151.1|24163.6|24155.6|24166.1|24158.1|24157.1|24149.1|50
1749468000000|2025-06-09 11:20:00|24164.1|24156.1|24159.1|24151.1|24164.6|24156.6|24158.6|24150.6|8
1749468300000|2025-06-09 11:25:00|24158.6|24150.6|24160.1|24152.1|24161.6|24153.6|24155.1|24147.1|7
1749468600000|2025-06-09 11:30:00|24159.6|24151.6|24158.6|24150.6|24164.6|24156.6|24157.6|24149.6|14
1749468900000|2025-06-09 11:35:00|24157.1|24149.1|24156.6|24148.6|24169.6|24161.6|24155.6|24147.6|141
1749469200000|2025-06-09 11:40:00|24155.6|24147.6|24159.1|24151.1|24159.6|24151.6|24155.1|24147.1|62
1749469500000|2025-06-09 11:45:00|24159.6|24151.6|24159.6|24151.6|24161.6|24153.6|24154.1|24146.1|33
1749469800000|2025-06-09 11:50:00|24159.1|24151.1|24159.6|24151.6|24161.1|24153.1|24157.1|24149.1|24
1749470100000|2025-06-09 11:55:00|24159.1|24151.1|24155.1|24147.1|24160.1|24152.1|24154.6|24146.6|18
1749470400000|2025-06-09 12:00:00|24155.6|24147.6|24158.1|24150.1|24164.1|24156.1|24154.6|24146.6|37
1749470700000|2025-06-09 12:05:00|24158.6|24150.6|24157.6|24149.6|24159.1|24151.1|24154.6|24146.6|50
1749471000000|2025-06-09 12:10:00|24157.1|24149.1|24146.6|24138.6|24160.6|24152.6|24145.1|24137.1|75
1749471300000|2025-06-09 12:15:00|24147.1|24139.1|24139.6|24131.6|24147.1|24139.1|24133.1|24125.1|198
1749471600000|2025-06-09 12:20:00|24139.1|24131.1|24135.1|24127.1|24140.6|24132.6|24134.1|24126.1|36
1749471900000|2025-06-09 12:25:00|24135.6|24127.6|24137.6|24129.6|24140.1|24132.1|24130.6|24122.6|42
1749472200000|2025-06-09 12:30:00|24139.1|24131.1|24135.1|24127.1|24140.6|24132.6|24133.6|24125.6|28
1749472500000|2025-06-09 12:35:00|24134.6|24126.6|24134.6|24126.6|24138.1|24130.1|24131.1|24123.1|45
1749472800000|2025-06-09 12:40:00|24135.1|24127.1|24128.6|24120.6|24135.1|24127.1|24125.6|24117.6|50
1749473100000|2025-06-09 12:45:00|24128.1|24120.1|24122.1|24114.1|24128.1|24120.1|24118.6|24110.6|134
1749473400000|2025-06-09 12:50:00|24121.6|24113.6|24120.1|24112.1|24123.6|24115.6|24117.1|24109.1|68
1749473700000|2025-06-09 12:55:00|24119.6|24111.6|24114.1|24106.1|24121.6|24113.6|24114.1|24106.1|42
1749474000000|2025-06-09 13:00:00|24115.6|24107.6|24117.6|24109.6|24122.6|24114.6|24113.1|24105.1|113
1749474300000|2025-06-09 13:05:00|24116.1|24108.1|24106.6|24098.6|24119.6|24111.6|24105.1|24097.1|132
1749474600000|2025-06-09 13:10:00|24106.1|24098.1|24101.1|24093.1|24109.1|24101.1|24097.1|24089.1|290
1749474900000|2025-06-09 13:15:00|24101.6|24093.6|24096.6|24088.6|24103.6|24095.6|24095.1|24087.1|61
1749475200000|2025-06-09 13:20:00|24097.1|24089.1|24100.6|24092.6|24103.6|24095.6|24095.1|24087.1|83
1749475500000|2025-06-09 13:25:00|24100.1|24092.1|24105.1|24097.1|24108.6|24100.6|24097.1|24089.1|81
1749475800000|2025-06-09 13:30:00|24107.1|24099.1|24079.1|24071.1|24125.1|24117.1|24079.1|24071.1|607
1749476100000|2025-06-09 13:35:00|24078.6|24070.6|24095.1|24087.1|24111.1|24103.1|24074.1|24066.1|233
1749476400000|2025-06-09 13:40:00|24096.1|24088.1|24092.6|24084.6|24119.6|24111.6|24089.1|24081.1|255
1749476700000|2025-06-09 13:45:00|24093.1|24085.1|24112.1|24104.1|24112.1|24104.1|24088.1|24080.1|138
1749477000000|2025-06-09 13:50:00|24112.6|24104.6|24103.1|24095.1|24115.1|24107.1|24095.6|24087.6|102
1749477300000|2025-06-09 13:55:00|24103.6|24095.6|24087.6|24079.6|24105.1|24097.1|24075.1|24067.1|389
1749477600000|2025-06-09 14:00:00|24086.6|24078.6|24087.6|24079.6|24098.6|24090.6|24072.6|24064.6|139
1749477900000|2025-06-09 14:05:00|24087.1|24079.1|24078.6|24070.6|24092.1|24084.1|24078.1|24070.1|147
1749478200000|2025-06-09 14:10:00|24078.1|24070.1|24098.1|24090.1|24099.6|24091.6|24077.1|24069.1|431
1749478500000|2025-06-09 14:15:00|24097.6|24089.6|24098.1|24090.1|24107.1|24099.1|24096.1|24088.1|95
1749478800000|2025-06-09 14:20:00|24098.6|24090.6|24136.6|24128.6|24147.6|24139.6|24096.6|24088.6|454
1749479100000|2025-06-09 14:25:00|24137.1|24129.1|24135.1|24127.1|24142.6|24134.6|24121.1|24113.1|124
1749479400000|2025-06-09 14:30:00|24134.6|24126.6|24151.1|24143.1|24170.1|24162.1|24131.6|24123.6|655
1749479700000|2025-06-09 14:35:00|24150.6|24142.6|24139.6|24131.6|24151.1|24143.1|24137.6|24129.6|76
1749480000000|2025-06-09 14:40:00|24139.1|24131.1|24140.1|24132.1|24152.1|24144.1|24133.6|24125.6|117
1749480300000|2025-06-09 14:45:00|24141.6|24133.6|24139.6|24131.6|24142.1|24134.1|24125.6|24117.6|55
1749480600000|2025-06-09 14:50:00|24140.1|24132.1|24142.6|24134.6|24155.1|24147.1|24134.6|24126.6|49
1749480900000|2025-06-09 14:55:00|24143.1|24135.1|24144.1|24136.1|24148.6|24140.6|24140.6|24132.6|73
1749481200000|2025-06-09 15:00:00|24143.6|24135.6|24167.1|24159.1|24167.1|24159.1|24143.6|24135.6|119
1749481500000|2025-06-09 15:05:00|24166.6|24158.6|24159.6|24151.6|24168.6|24160.6|24156.1|24148.1|59
1749481800000|2025-06-09 15:10:00|24160.1|24152.1|24172.6|24164.6|24173.6|24165.6|24156.6|24148.6|100
1749482100000|2025-06-09 15:15:00|24173.1|24165.1|24186.1|24178.1|24186.6|24178.6|24170.1|24162.1|149
1749482400000|2025-06-09 15:20:00|24186.6|24178.6|24191.6|24183.6|24199.1|24191.1|24186.1|24178.1|152
1749482700000|2025-06-09 15:25:00|24192.1|24184.1|24200.6|24192.6|24203.6|24195.6|24186.6|24178.6|102
1749483000000|2025-06-09 15:30:00|24201.1|24193.1|24187.6|24179.6|24203.6|24195.6|24186.6|24178.6|97
1749483300000|2025-06-09 15:35:00|24187.1|24179.1|24183.1|24175.1|24193.6|24185.6|24183.1|24175.1|83
1749483600000|2025-06-09 15:40:00|24183.6|24175.6|24185.6|24177.6|24191.6|24183.6|24181.1|24173.1|46
1749483900000|2025-06-09 15:45:00|24186.1|24178.1|24176.1|24168.1|24191.1|24183.1|24172.6|24164.6|72
1749484200000|2025-06-09 15:50:00|24176.6|24168.6|24184.1|24176.1|24184.1|24176.1|24172.6|24164.6|81
1749484500000|2025-06-09 15:55:00|24183.6|24175.6|24175.1|24167.1|24190.1|24182.1|24173.6|24165.6|56
1749484800000|2025-06-09 16:00:00|24174.6|24166.6|24166.1|24158.1|24180.6|24172.6|24165.1|24157.1|50
1749485100000|2025-06-09 16:05:00|24165.6|24157.6|24166.6|24158.6|24169.6|24161.6|24160.1|24152.1|71
1749485400000|2025-06-09 16:10:00|24167.6|24159.6|24161.1|24153.1|24168.1|24160.1|24156.1|24148.1|22
1749485700000|2025-06-09 16:15:00|24160.6|24152.6|24163.1|24155.1|24165.6|24157.6|24155.1|24147.1|25
1749486000000|2025-06-09 16:20:00|24162.6|24154.6|24168.1|24160.1|24170.1|24162.1|24158.1|24150.1|21
1749486300000|2025-06-09 16:25:00|24168.6|24160.6|24162.1|24154.1|24169.6|24161.6|24160.6|24152.6|16
1749486600000|2025-06-09 16:30:00|24162.6|24154.6|24172.1|24164.1|24174.1|24166.1|24162.1|24154.1|34
1749486900000|2025-06-09 16:35:00|24171.6|24163.6|24175.1|24167.1|24175.6|24167.6|24170.1|24162.1|97
1749487200000|2025-06-09 16:40:00|24174.6|24166.6|24173.1|24165.1|24177.6|24169.6|24172.1|24164.1|55
1749487500000|2025-06-09 16:45:00|24174.1|24166.1|24179.1|24171.1|24183.1|24175.1|24172.1|24164.1|47
1749487800000|2025-06-09 16:50:00|24179.6|24171.6|24180.1|24172.1|24188.6|24180.6|24179.1|24171.1|33
1749488100000|2025-06-09 16:55:00|24180.6|24172.6|24180.1|24172.1|24184.1|24176.1|24178.6|24170.6|27
1749488400000|2025-06-09 17:00:00|24180.6|24172.6|24180.6|24172.6|24183.6|24175.6|24177.1|24169.1|12
1749488700000|2025-06-09 17:05:00|24181.1|24173.1|24182.6|24174.6|24187.6|24179.6|24180.1|24172.1|14
1749489000000|2025-06-09 17:10:00|24183.1|24175.1|24189.1|24181.1|24194.1|24186.1|24180.6|24172.6|30
1749489300000|2025-06-09 17:15:00|24188.6|24180.6|24187.1|24179.1|24191.1|24183.1|24184.1|24176.1|10
1749489600000|2025-06-09 17:20:00|24186.6|24178.6|24197.6|24189.6|24197.6|24189.6|24185.1|24177.1|21
1749489900000|2025-06-09 17:25:00|24198.6|24190.6|24197.1|24189.1|24206.6|24198.6|24195.6|24187.6|75
1749490200000|2025-06-09 17:30:00|24197.6|24189.6|24189.1|24181.1|24197.6|24189.6|24188.1|24180.1|97
1749490500000|2025-06-09 17:35:00|24190.1|24182.1|24195.6|24187.6|24195.6|24187.6|24188.6|24180.6|109
1749490800000|2025-06-09 17:40:00|24195.1|24187.1|24199.1|24191.1|24200.1|24192.1|24192.1|24184.1|27
1749491100000|2025-06-09 17:45:00|24198.6|24190.6|24206.1|24198.1|24207.1|24199.1|24196.6|24188.6|31
1749491400000|2025-06-09 17:50:00|24206.6|24198.6|24213.1|24205.1|24213.6|24205.6|24205.6|24197.6|46
1749491700000|2025-06-09 17:55:00|24212.6|24204.6|24202.6|24194.6|24213.1|24205.1|24201.1|24193.1|42
1749492000000|2025-06-09 18:00:00|24203.1|24195.1|24210.1|24202.1|24211.6|24203.6|24201.1|24193.1|25
1749492300000|2025-06-09 18:05:00|24210.6|24202.6|24214.1|24206.1|24215.1|24207.1|24209.6|24201.6|41
1749492600000|2025-06-09 18:10:00|24214.6|24206.6|24208.6|24200.6|24216.6|24208.6|24207.6|24199.6|85
1749492900000|2025-06-09 18:15:00|24208.1|24200.1|24208.1|24200.1|24212.6|24204.6|24204.6|24196.6|19
1749493200000|2025-06-09 18:20:00|24208.6|24200.6|24213.6|24205.6|24219.1|24211.1|24207.6|24199.6|82
1749493500000|2025-06-09 18:25:00|24215.1|24207.1|24210.1|24202.1|24215.1|24207.1|24207.6|24199.6|36
1749493800000|2025-06-09 18:30:00|24209.6|24201.6|24220.6|24212.6|24223.1|24215.1|24208.1|24200.1|58
1749494100000|2025-06-09 18:35:00|24221.1|24213.1|24210.1|24202.1|24222.6|24214.6|24207.6|24199.6|29
1749494400000|2025-06-09 18:40:00|24210.6|24202.6|24211.6|24203.6|24212.6|24204.6|24205.6|24197.6|28
1749494700000|2025-06-09 18:45:00|24212.1|24204.1|24210.6|24202.6|24214.6|24206.6|24208.6|24200.6|27
1749495000000|2025-06-09 18:50:00|24209.6|24201.6|24210.1|24202.1|24213.6|24205.6|24207.6|24199.6|47
1749495300000|2025-06-09 18:55:00|24209.1|24201.1|24223.6|24193.6|24223.6|24208.1|24208.6|24193.6|84
1749495600000|2025-06-09 19:00:00|24223.7|24193.7|24218.9|24188.9|24224.6|24194.6|24218.7|24188.7|2
1749495900000|2025-06-09 19:05:00|24219.1|24189.1|24222.5|24192.5|24222.5|24192.5|24213.8|24183.8|0
1749496200000|2025-06-09 19:10:00|24222.6|24192.6|24220.7|24190.7|24223.9|24193.9|24217.7|24187.7|0
1749496500000|2025-06-09 19:15:00|24220.6|24190.6|24215.8|24185.8|24221.5|24191.5|24215.2|24185.2|0
1749496800000|2025-06-09 19:20:00|24216.1|24186.1|24211.8|24181.8|24216.1|24186.1|24206.4|24176.4|0
1749497100000|2025-06-09 19:25:00|24211.6|24181.6|24207.6|24177.6|24211.6|24181.6|24205.2|24175.2|0
1749497400000|2025-06-09 19:30:00|24207.1|24177.1|24203|24173|24207.8|24177.8|24201.6|24171.6|0
1749497700000|2025-06-09 19:35:00|24202.9|24172.9|24203.3|24173.3|24206.9|24176.9|24202.8|24172.8|0
1749498000000|2025-06-09 19:40:00|24203.5|24173.5|24196.7|24166.7|24203.8|24173.8|24195.7|24165.7|0
1749498300000|2025-06-09 19:45:00|24196.8|24166.8|24192.5|24162.5|24197.1|24167.1|24191.3|24161.3|0
1749498600000|2025-06-09 19:50:00|24192.4|24162.4|24191.5|24161.5|24207.4|24177.4|24190.3|24160.3|0
1749498900000|2025-06-09 19:55:00|24194.6|24164.6|24177|24147|24194.7|24164.7|24172.4|24142.4|0
1749499200000|2025-06-09 20:00:00|24176.7|24146.7|24172.4|24142.4|24185.4|24155.4|24165.8|24135.8|0
1749499500000|2025-06-09 20:05:00|24173.3|24143.3|24170.4|24140.4|24178.2|24148.2|24169.6|24139.6|0
1749499800000|2025-06-09 20:10:00|24171.3|24141.3|24172.9|24142.9|24174.8|24144.8|24163.2|24133.2|0
1749500100000|2025-06-09 20:15:00|24172|24142|24168.9|24138.9|24174.5|24144.5|24165.1|24135.1|0
1749500400000|2025-06-09 20:20:00|24169.9|24139.9|24170.9|24140.9|24173.8|24143.8|24167.5|24137.5|0
1749500700000|2025-06-09 20:25:00|24171.8|24141.8|24172.8|24142.8|24175.2|24145.2|24166.1|24136.1|0
1749501000000|2025-06-09 20:30:00|24171.9|24141.9|24173.6|24143.6|24174.8|24144.8|24170|24140|0
1749501300000|2025-06-09 20:35:00|24174.5|24144.5|24178.2|24148.2|24180.1|24150.1|24172.6|24142.6|0
1749501600000|2025-06-09 20:40:00|24179.1|24149.1|24175.7|24145.7|24179.6|24149.6|24175.2|24145.2|0
1749501900000|2025-06-09 20:45:00|24178.5|24148.5|24178.5|24148.5|24180.6|24150.6|24174.6|24144.6|0
1749502200000|2025-06-09 20:50:00|24179.4|24149.4|24177.9|24147.9|24179.5|24149.5|24174.1|24144.1|0
1749502500000|2025-06-09 20:55:00|24178.8|24148.8|24184|24154|24185|24155|24176.9|24146.9|0
1749502800000|2025-06-09 21:00:00|24183.8|24153.8|24183|24153|24184.9|24154.9|24183|24153|0
1749503100000|2025-06-09 21:05:00|24184.3|24154.3|24183.3|24153.3|24184.3|24154.3|24183|24153|0
1749503400000|2025-06-09 21:10:00|24183.5|24153.5|24183.5|24153.5|24183.8|24153.8|24183.5|24153.5|0
1749503700000|2025-06-09 21:15:00|24183.8|24153.8|24182.1|24152.1|24184.3|24154.3|24181.9|24151.9|0
1749504000000|2025-06-09 21:20:00|24181.9|24151.9|24182.1|24152.1|24182.1|24152.1|24181.4|24151.4|0
1749504300000|2025-06-09 21:25:00|24181.8|24151.8|24184|24154|24184|24154|24181.5|24151.5|0
1749504600000|2025-06-09 21:30:00|24183.2|24153.2|24185.4|24155.4|24185.9|24155.9|24183.1|24153.1|0
1749504900000|2025-06-09 21:35:00|24185.1|24155.1|24184.6|24154.6|24185.1|24155.1|24183.1|24153.1|0
1749505200000|2025-06-09 21:40:00|24182.7|24152.7|24183.7|24153.7|24184.6|24154.6|24182.6|24152.6|0
1749505500000|2025-06-09 21:45:00|24183.6|24153.6|24184.3|24154.3|24184.3|24154.3|24182.6|24152.6|0
1749505800000|2025-06-09 21:50:00|24184.9|24154.9|24184.2|24154.2|24184.9|24154.9|24184.2|24154.2|0
1749506100000|2025-06-09 21:55:00|24183.8|24153.8|24185|24155|24185.4|24155.4|24183.8|24153.8|0
1749506400000|2025-06-09 22:00:00|24185.6|24155.6|24196.3|24166.3|24199.5|24169.5|24185.5|24155.5|0
1749506700000|2025-06-09 22:05:00|24195.8|24165.8|24192.4|24162.4|24200.5|24170.5|24189.1|24159.1|0
1749507000000|2025-06-09 22:10:00|24192.8|24162.8|24199.4|24169.4|24201.3|24171.3|24192.8|24162.8|0
1749507300000|2025-06-09 22:15:00|24199.8|24169.8|24201.1|24171.1|24202|24172|24196.5|24166.5|0
1749507600000|2025-06-09 22:20:00|24202|24172|24198.6|24168.6|24202|24172|24197.3|24167.3|0
1749507900000|2025-06-09 22:25:00|24198.1|24168.1|24193.3|24163.3|24199.6|24169.6|24193.3|24163.3|0
1749508200000|2025-06-09 22:30:00|24193.8|24163.8|24191.2|24161.2|24197.1|24167.1|24189.2|24159.2|0
1749508500000|2025-06-09 22:35:00|24190.7|24160.7|24190.9|24160.9|24191.9|24161.9|24189.2|24159.2|0
1749508800000|2025-06-09 22:40:00|24190.4|24160.4|24190.5|24160.5|24191|24161|24186.9|24156.9|0
1749509100000|2025-06-09 22:45:00|24190.8|24160.8|24189.7|24159.7|24191.7|24161.7|24189.1|24159.1|0
1749509400000|2025-06-09 22:50:00|24190.1|24160.1|24187.5|24157.5|24190.6|24160.6|24186.8|24156.8|0
1749509700000|2025-06-09 22:55:00|24188|24158|24186.9|24156.9|24189.7|24159.7|24185.9|24155.9|0
1749510000000|2025-06-09 23:00:00|24187.8|24157.8|24188.2|24158.2|24190.6|24160.6|24186.3|24156.3|0
1749510300000|2025-06-09 23:05:00|24187.7|24157.7|24188|24158|24189.7|24159.7|24185.9|24155.9|0
1749510600000|2025-06-09 23:10:00|24187.5|24157.5|24185.2|24155.2|24187.5|24157.5|24183.6|24153.6|0
1749510900000|2025-06-09 23:15:00|24184.8|24154.8|24192.7|24162.7|24192.7|24162.7|24184.2|24154.2|0
1749511200000|2025-06-09 23:20:00|24192.1|24162.1|24190.6|24160.6|24192.7|24162.7|24189.6|24159.6|0
1749511500000|2025-06-09 23:25:00|24191.5|24161.5|24192|24162|24192.5|24162.5|24188.5|24158.5|0
1749511800000|2025-06-09 23:30:00|24190.6|24160.6|24189.8|24159.8|24192.9|24162.9|24188.1|24158.1|0
1749512100000|2025-06-09 23:35:00|24189.2|24159.2|24189.5|24159.5|24190.1|24160.1|24187|24157|0
1749512400000|2025-06-09 23:40:00|24189.9|24159.9|24190.6|24160.6|24192.4|24162.4|24188.5|24158.5|0
1749512700000|2025-06-09 23:45:00|24191.1|24161.1|24190.5|24160.5|24192.6|24162.6|24188.7|24158.7|0
1749513000000|2025-06-09 23:50:00|24191.4|24161.4|24192.7|24162.7|24194|24164|24187.9|24157.9|0
1749513300000|2025-06-09 23:55:00|24193|24163|24191.6|24161.6|24193.8|24163.8|24190.6|24160.6|0
1749513600000|2025-06-10 00:00:00|24190.3|24160.3|24180.5|24150.5|24191.2|24161.2|24178.5|24148.5|0
1749513900000|2025-06-10 00:05:00|24179.6|24149.6|24177.6|24147.6|24179.6|24149.6|24170.8|24140.8|0
1749514200000|2025-06-10 00:10:00|24176.7|24146.7|24179.9|24149.9|24184.8|24154.8|24176.6|24146.6|0
1749514500000|2025-06-10 00:15:00|24180.8|24150.8|24188.3|24158.3|24190.5|24160.5|24178.7|24148.7|0
1749514800000|2025-06-10 00:20:00|24188|24158|24193.6|24163.6|24193.6|24163.6|24187.5|24157.5|0
1749515100000|2025-06-10 00:25:00|24194|24164|24197.8|24167.8|24201.5|24171.5|24192.1|24162.1|0
1749515400000|2025-06-10 00:30:00|24197.5|24167.5|24201.1|24171.1|24202.3|24172.3|24194|24164|0
1749515700000|2025-06-10 00:35:00|24200.9|24170.9|24201.5|24171.5|24204.2|24174.2|24198.8|24168.8|0
1749516000000|2025-06-10 00:40:00|24201|24171|24212.9|24182.9|24213.2|24183.2|24199.9|24169.9|0
1749516300000|2025-06-10 00:45:00|24212|24182|24217.2|24187.2|24224.3|24194.3|24212|24182|0
1749516600000|2025-06-10 00:50:00|24217.7|24187.7|24216.9|24186.9|24224|24194|24215|24185|0
1749516900000|2025-06-10 00:55:00|24216.4|24186.4|24225|24195|24225.4|24195.4|24212|24182|0
1749517200000|2025-06-10 01:00:00|24224.8|24194.8|24218.6|24188.6|24230.7|24200.7|24217.3|24187.3|0
1749517500000|2025-06-10 01:05:00|24218.7|24188.7|24228.7|24198.7|24229.8|24199.8|24218.6|24188.6|0
1749517800000|2025-06-10 01:10:00|24227.8|24197.8|24229|24199|24230.3|24200.3|24224|24194|0
1749518100000|2025-06-10 01:15:00|24229.9|24199.9|24183.1|24178.1|24247.1|24242.1|24173.6|24168.6|1200
1749518400000|2025-06-10 01:20:00|24182.6|24177.6|24218.6|24213.6|24219.6|24214.6|24174.1|24169.1|938
1749518700000|2025-06-10 01:25:00|24217.6|24212.6|24210.6|24205.6|24236.1|24231.1|24205.1|24200.1|934
1749519000000|2025-06-10 01:30:00|24211.1|24206.1|24180.1|24175.1|24211.1|24206.1|24161.1|24156.1|3643
1749519300000|2025-06-10 01:35:00|24179.1|24174.1|24184.1|24179.1|24239.6|24234.6|24167.6|24162.6|2578
1749519600000|2025-06-10 01:40:00|24185.1|24180.1|24216.1|24211.1|24250.1|24245.1|24170.6|24165.6|2494
1749519900000|2025-06-10 01:45:00|24215.6|24210.6|24180.6|24175.6|24223.1|24218.1|24177.1|24172.1|1711
1749520200000|2025-06-10 01:50:00|24181.1|24176.1|24234.6|24229.6|24239.6|24234.6|24164.6|24159.6|1892
1749520500000|2025-06-10 01:55:00|24235.1|24230.1|24185.1|24180.1|24235.1|24230.1|24180.1|24175.1|1560
1749520800000|2025-06-10 02:00:00|24185.6|24180.6|24232.6|24227.6|24234.1|24229.1|24181.6|24176.6|1221
1749521100000|2025-06-10 02:05:00|24233.1|24228.1|24242.1|24237.1|24272.1|24267.1|24216.6|24211.6|2205
1749521400000|2025-06-10 02:10:00|24242.6|24237.6|24292.6|24287.6|24298.6|24293.6|24240.6|24235.6|1683
1749521700000|2025-06-10 02:15:00|24289.6|24284.6|24265.1|24260.1|24289.6|24284.6|24251.6|24246.6|1283
1749522000000|2025-06-10 02:20:00|24265.6|24260.6|24284.1|24279.1|24290.6|24285.6|24265.6|24260.6|710
1749522300000|2025-06-10 02:25:00|24285.6|24280.6|24304.6|24299.6|24309.6|24304.6|24255.6|24250.6|1439
1749522600000|2025-06-10 02:30:00|24306.6|24301.6|24290.6|24285.6|24311.6|24306.6|24286.1|24281.1|1038
1749522900000|2025-06-10 02:35:00|24291.6|24286.6|24259.6|24254.6|24298.6|24293.6|24259.1|24254.1|953
1749523200000|2025-06-10 02:40:00|24260.1|24255.1|24281.1|24276.1|24282.1|24277.1|24248.6|24243.6|1316
1749523500000|2025-06-10 02:45:00|24283.6|24278.6|24262.6|24257.6|24285.6|24280.6|24248.6|24243.6|804
1749523800000|2025-06-10 02:50:00|24262.1|24257.1|24256.6|24251.6|24272.1|24267.1|24245.6|24240.6|963
1749524100000|2025-06-10 02:55:00|24257.6|24252.6|24229.1|24224.1|24258.6|24253.6|24228.6|24223.6|705
1749524400000|2025-06-10 03:00:00|24230.1|24225.1|24241.6|24236.6|24244.1|24239.1|24221.1|24216.1|1023
1749524700000|2025-06-10 03:05:00|24242.1|24237.1|24247.6|24242.6|24253.1|24248.1|24234.6|24229.6|751
1749525000000|2025-06-10 03:10:00|24246.6|24241.6|24256.2|24251.2|24268.7|24263.7|24246.1|24241.1|714
1749525300000|2025-06-10 03:15:00|24256.7|24251.7|24255.7|24250.7|24258.7|24253.7|24227.7|24222.7|525
1749525600000|2025-06-10 03:20:00|24255.2|24250.2|24245.7|24240.7|24258.7|24253.7|24232.7|24227.7|444
1749525900000|2025-06-10 03:25:00|24245.2|24240.2|24238.7|24233.7|24251.7|24246.7|24235.2|24230.2|282
1749526200000|2025-06-10 03:30:00|24239.2|24234.2|24230.7|24225.7|24251.2|24246.2|24227.7|24222.7|319
1749526500000|2025-06-10 03:35:00|24229.7|24224.7|24249.2|24244.2|24251.7|24246.7|24227.7|24222.7|245
1749526800000|2025-06-10 03:40:00|24249.7|24244.7|24250.2|24245.2|24256.7|24251.7|24244.7|24239.7|282
1749527100000|2025-06-10 03:45:00|24249.7|24244.7|24263.2|24258.2|24266.7|24261.7|24249.7|24244.7|284
1749527400000|2025-06-10 03:50:00|24263.7|24258.7|24279.7|24274.7|24284.2|24279.2|24263.7|24258.7|384
1749527700000|2025-06-10 03:55:00|24279.2|24274.2|24276.7|24271.7|24284.2|24279.2|24274.7|24269.7|267
1749528000000|2025-06-10 04:00:00|24287.8|24257.8|24285.5|24255.5|24290.5|24260.5|24284.3|24254.3|0
1749528300000|2025-06-10 04:05:00|24285.8|24255.8|24285.8|24255.8|24287.3|24257.3|24281.3|24251.3|0
1749528600000|2025-06-10 04:10:00|24285.3|24255.3|24282.9|24252.9|24285.3|24255.3|24282|24252|0
1749528900000|2025-06-10 04:15:00|24282.3|24252.3|24280.3|24250.3|24284.1|24254.1|24279.5|24249.5|0
1749529200000|2025-06-10 04:20:00|24279.8|24249.8|24269.5|24239.5|24280.3|24250.3|24268.8|24238.8|0
1749529500000|2025-06-10 04:25:00|24269.9|24239.9|24267.3|24237.3|24270.1|24240.1|24266|24236|0
1749529800000|2025-06-10 04:30:00|24267|24237|24271.5|24241.5|24274.4|24244.4|24266.2|24236.2|0
1749530100000|2025-06-10 04:35:00|24270.6|24240.6|24269.1|24239.1|24272|24242|24265.6|24235.6|0
1749530400000|2025-06-10 04:40:00|24269.3|24239.3|24271.1|24241.1|24272.6|24242.6|24269|24239|0
1749530700000|2025-06-10 04:45:00|24271.6|24241.6|24273.6|24243.6|24274.8|24244.8|24271.1|24241.1|0
1749531000000|2025-06-10 04:50:00|24274|24244|24270.4|24240.4|24274.8|24244.8|24270.1|24240.1|0
1749531300000|2025-06-10 04:55:00|24269.4|24239.4|24272|24242|24273.8|24243.8|24267.3|24237.3|3
1749531600000|2025-06-10 05:00:00|24270.8|24240.8|24295.7|24290.7|24299.7|24294.7|24263.7|24240.8|1142
1749531900000|2025-06-10 05:05:00|24296.2|24291.2|24268.7|24263.7|24298.2|24293.2|24264.2|24259.2|775
1749532200000|2025-06-10 05:10:00|24268.2|24263.2|24186.7|24181.7|24277.2|24272.2|24182.7|24177.7|1964
1749532500000|2025-06-10 05:15:00|24187.2|24182.2|24112.7|24107.7|24187.2|24182.2|24102.2|24097.2|3741
1749532800000|2025-06-10 05:20:00|24113.7|24108.7|24108.7|24103.7|24121.7|24116.7|24051.2|24046.2|3285
1749533100000|2025-06-10 05:25:00|24108.2|24103.2|24042.7|24037.7|24114.2|24109.2|24037.7|24032.7|2024
1749533400000|2025-06-10 05:30:00|24043.2|24038.2|24092.2|24087.2|24092.2|24087.2|24020.2|24015.2|2875
1749533700000|2025-06-10 05:35:00|24090.7|24085.7|24124.7|24119.7|24125.2|24120.2|24078.2|24073.2|1907
1749534000000|2025-06-10 05:40:00|24125.2|24120.2|24141.7|24136.7|24149.7|24144.7|24107.7|24102.7|1502
1749534300000|2025-06-10 05:45:00|24141.2|24136.2|24117.7|24112.7|24142.7|24137.7|24103.7|24098.7|1176
1749534600000|2025-06-10 05:50:00|24117.2|24112.2|24111.7|24106.7|24131.7|24126.7|24076.7|24071.7|1134
1749534900000|2025-06-10 05:55:00|24112.2|24107.2|24127.2|24122.2|24134.2|24129.2|24101.7|24096.7|608
1749535200000|2025-06-10 06:00:00|24126.7|24121.7|24097.2|24092.2|24130.7|24125.7|24079.7|24074.7|1163
1749535500000|2025-06-10 06:05:00|24098.7|24093.7|24094.2|24089.2|24109.7|24104.7|24089.2|24084.2|817
1749535800000|2025-06-10 06:10:00|24093.7|24088.7|24115.7|24110.7|24118.7|24113.7|24086.7|24081.7|630
1749536100000|2025-06-10 06:15:00|24115.2|24110.2|24129.7|24124.7|24135.7|24130.7|24097.2|24092.2|1126
1749536400000|2025-06-10 06:20:00|24129.2|24124.2|24149.7|24144.7|24153.7|24148.7|24122.7|24117.7|896
1749536700000|2025-06-10 06:25:00|24149.2|24144.2|24139.7|24134.7|24157.7|24152.7|24139.2|24134.2|735
1749537000000|2025-06-10 06:30:00|24139.2|24134.2|24144.7|24139.7|24157.7|24152.7|24128.7|24123.7|540
1749537300000|2025-06-10 06:35:00|24145.2|24140.2|24152.2|24147.2|24162.2|24157.2|24144.7|24139.7|596
1749537600000|2025-06-10 06:40:00|24152.7|24147.7|24166.7|24161.7|24173.7|24168.7|24140.2|24135.2|790
1749537900000|2025-06-10 06:45:00|24167.2|24162.2|24148.7|24143.7|24170.7|24165.7|24147.7|24142.7|453
1749538200000|2025-06-10 06:50:00|24149.2|24144.2|24155.7|24150.7|24159.2|24154.2|24132.7|24127.7|1029
1749538500000|2025-06-10 06:55:00|24156.2|24151.2|24140.2|24135.2|24159.2|24154.2|24140.2|24135.2|401
1749538800000|2025-06-10 07:00:00|24140.7|24135.7|24123.2|24118.2|24140.7|24135.7|24105.2|24100.2|1175
1749539100000|2025-06-10 07:05:00|24123.7|24118.7|24119.7|24114.7|24131.7|24126.7|24109.2|24104.2|548
1749539400000|2025-06-10 07:10:00|24120.2|24115.2|24126.2|24121.2|24126.7|24121.7|24105.2|24100.2|662
1749539700000|2025-06-10 07:15:00|24127.2|24122.2|24141.7|24136.7|24149.2|24144.2|24119.7|24114.7|443
1749540000000|2025-06-10 07:20:00|24141.2|24136.2|24149.7|24144.7|24164.2|24159.2|24137.7|24132.7|539
1749540300000|2025-06-10 07:25:00|24149.2|24144.2|24138.2|24133.2|24156.2|24151.2|24136.2|24131.2|338
1749540600000|2025-06-10 07:30:00|24137.7|24132.7|24131.7|24126.7|24141.7|24136.7|24122.2|24117.2|559
1749540900000|2025-06-10 07:35:00|24130.7|24125.7|24133.2|24128.2|24135.7|24130.7|24120.2|24115.2|552
1749541200000|2025-06-10 07:40:00|24132.7|24127.7|24126.2|24121.2|24145.2|24140.2|24124.7|24119.7|436
1749541500000|2025-06-10 07:45:00|24121.7|24116.7|24151.2|24146.2|24152.7|24147.7|24113.7|24108.7|519
1749541800000|2025-06-10 07:50:00|24150.2|24145.2|24161.2|24156.2|24166.7|24161.7|24149.7|24144.7|691
1749542100000|2025-06-10 07:55:00|24160.2|24155.2|24165.2|24160.2|24171.7|24166.7|24158.2|24153.2|613
1749542400000|2025-06-10 08:00:00|24125.1|24120.1|24138.1|24133.1|24145.1|24140.1|24122.6|24117.6|797
1749542700000|2025-06-10 08:05:00|24136.6|24131.6|24128.1|24123.1|24142.6|24137.6|24122.6|24117.6|1051
1749543000000|2025-06-10 08:10:00|24129.6|24124.6|24095.6|24090.6|24133.6|24128.6|24093.6|24088.6|997
1749543300000|2025-06-10 08:15:00|24095.1|24090.1|24115.1|24110.1|24121.1|24116.1|24093.1|24088.1|441
1749543600000|2025-06-10 08:20:00|24115.6|24110.6|24120.6|24115.6|24123.1|24118.1|24109.6|24104.6|309
1749543900000|2025-06-10 08:25:00|24121.6|24116.6|24124.6|24119.6|24124.6|24119.6|24116.1|24111.1|383
1749544200000|2025-06-10 08:30:00|24134.1|24104.1|24144.2|24114.2|24146.1|24116.1|24128.1|24098.1|0
1749544500000|2025-06-10 08:35:00|24143.7|24113.7|24149.4|24119.4|24156|24126|24143.7|24113.7|0
1749544800000|2025-06-10 08:40:00|24150.3|24120.3|24149.7|24119.7|24152.7|24122.7|24142.6|24112.6|0
1749545100000|2025-06-10 08:45:00|24149.2|24119.2|24152.2|24122.2|24156.1|24126.1|24145.5|24115.5|0
1749545400000|2025-06-10 08:50:00|24151.8|24121.8|24140.2|24110.2|24154.6|24124.6|24138.1|24108.1|0
1749545700000|2025-06-10 08:55:00|24139.7|24109.7|24146.6|24116.6|24149.7|24119.7|24136.8|24106.8|0
1749546000000|2025-06-10 09:00:00|24146.1|24116.1|24154.4|24124.4|24157.7|24127.7|24140.8|24110.8|0
1749546300000|2025-06-10 09:05:00|24155.4|24125.4|24164.5|24134.5|24166.5|24136.5|24150.4|24120.4|0
1749546600000|2025-06-10 09:10:00|24164.6|24134.6|24161.4|24131.4|24164.7|24134.7|24158.7|24128.7|0
1749546900000|2025-06-10 09:15:00|24163.9|24133.9|24126.6|24118.6|24163.9|24133.9|24124.1|24116.1|123
1749547200000|2025-06-10 09:20:00|24127.1|24119.1|24123.6|24115.6|24128.1|24120.1|24117.1|24109.1|70
1749547500000|2025-06-10 09:25:00|24123.1|24115.1|24104.6|24096.6|24127.6|24119.6|24096.6|24088.6|126
1749547800000|2025-06-10 09:30:00|24104.1|24096.1|24108.6|24100.6|24110.6|24102.6|24102.6|24094.6|66
1749548100000|2025-06-10 09:35:00|24110.6|24102.6|24119.6|24111.6|24122.6|24114.6|24109.6|24101.6|56
1749548400000|2025-06-10 09:40:00|24120.1|24112.1|24115.6|24107.6|24120.6|24112.6|24111.1|24103.1|20
1749548700000|2025-06-10 09:45:00|24116.1|24108.1|24114.6|24106.6|24118.1|24110.1|24109.6|24101.6|11
1749549000000|2025-06-10 09:50:00|24115.1|24107.1|24111.6|24103.6|24115.1|24107.1|24108.6|24100.6|24
1749549300000|2025-06-10 09:55:00|24112.1|24104.1|24116.1|24108.1|24121.6|24113.6|24110.6|24102.6|16
1749549600000|2025-06-10 10:00:00|24114.6|24106.6|24128.1|24120.1|24128.6|24120.6|24114.6|24106.6|65
1749549900000|2025-06-10 10:05:00|24128.6|24120.6|24126.1|24118.1|24130.6|24122.6|24124.6|24116.6|43
1749550200000|2025-06-10 10:10:00|24126.6|24118.6|24130.6|24122.6|24135.6|24127.6|24126.1|24118.1|73
1749550500000|2025-06-10 10:15:00|24131.1|24123.1|24141.6|24133.6|24141.6|24133.6|24127.1|24119.1|55
1749550800000|2025-06-10 10:20:00|24141.1|24133.1|24137.1|24129.1|24141.6|24133.6|24131.1|24123.1|69
1749551100000|2025-06-10 10:25:00|24137.6|24129.6|24136.6|24128.6|24144.1|24136.1|24135.1|24127.1|119
1749551400000|2025-06-10 10:30:00|24137.1|24129.1|24142.1|24134.1|24142.6|24134.6|24134.1|24126.1|59
1749551700000|2025-06-10 10:35:00|24142.6|24134.6|24147.1|24139.1|24147.1|24139.1|24139.6|24131.6|77
1749552000000|2025-06-10 10:40:00|24147.6|24139.6|24148.1|24140.1|24148.6|24140.6|24142.1|24134.1|84
1749552300000|2025-06-10 10:45:00|24148.6|24140.6|24144.6|24136.6|24151.6|24143.6|24138.1|24130.1|78
1749552600000|2025-06-10 10:50:00|24145.1|24137.1|24144.6|24136.6|24147.1|24139.1|24139.1|24131.1|46
1749552900000|2025-06-10 10:55:00|24145.6|24137.6|24149.1|24141.1|24150.6|24142.6|24145.1|24137.1|40
1749553200000|2025-06-10 11:00:00|24150.1|24142.1|24152.6|24144.6|24157.1|24149.1|24149.1|24141.1|103
1749553500000|2025-06-10 11:05:00|24152.1|24144.1|24144.6|24136.6|24156.6|24148.6|24140.6|24132.6|82
1749553800000|2025-06-10 11:10:00|24145.1|24137.1|24146.6|24138.6|24147.6|24139.6|24140.6|24132.6|63
1749554100000|2025-06-10 11:15:00|24147.1|24139.1|24156.1|24148.1|24161.6|24153.6|24147.1|24139.1|100
1749554400000|2025-06-10 11:20:00|24156.6|24148.6|24160.1|24152.1|24163.1|24155.1|24155.6|24147.6|68
1749554700000|2025-06-10 11:25:00|24159.6|24151.6|24164.6|24156.6|24164.6|24156.6|24156.1|24148.1|53
1749555000000|2025-06-10 11:30:00|24165.1|24157.1|24171.6|24163.6|24172.6|24164.6|24164.6|24156.6|88
1749555300000|2025-06-10 11:35:00|24171.1|24163.1|24168.6|24160.6|24172.1|24164.1|24164.6|24156.6|129
1749555600000|2025-06-10 11:40:00|24167.1|24159.1|24169.6|24161.6|24172.6|24164.6|24165.1|24157.1|74
1749555900000|2025-06-10 11:45:00|24169.1|24161.1|24170.1|24162.1|24171.1|24163.1|24167.6|24159.6|26
1749556200000|2025-06-10 11:50:00|24169.6|24161.6|24184.1|24176.1|24184.6|24176.6|24168.6|24160.6|142
1749556500000|2025-06-10 11:55:00|24184.6|24176.6|24182.1|24174.1|24187.6|24179.6|24179.6|24171.6|198
1749556800000|2025-06-10 12:00:00|24182.6|24174.6|24193.6|24185.6|24198.1|24190.1|24182.6|24174.6|178
1749557100000|2025-06-10 12:05:00|24193.1|24185.1|24190.1|24182.1|24194.6|24186.6|24190.1|24182.1|35
1749557400000|2025-06-10 12:10:00|24189.6|24181.6|24185.1|24177.1|24191.1|24183.1|24176.1|24168.1|55
1749557700000|2025-06-10 12:15:00|24184.6|24176.6|24189.1|24181.1|24190.6|24182.6|24182.1|24174.1|64
1749558000000|2025-06-10 12:20:00|24191.6|24183.6|24190.6|24182.6|24193.1|24185.1|24180.6|24172.6|50
1749558300000|2025-06-10 12:25:00|24190.1|24182.1|24192.1|24184.1|24193.1|24185.1|24187.6|24179.6|20
1749558600000|2025-06-10 12:30:00|24192.6|24184.6|24187.1|24179.1|24195.6|24187.6|24184.6|24176.6|82
1749558900000|2025-06-10 12:35:00|24187.6|24179.6|24187.1|24179.1|24189.1|24181.1|24181.6|24173.6|33
1749559200000|2025-06-10 12:40:00|24186.6|24178.6|24190.6|24182.6|24191.6|24183.6|24181.6|24173.6|27
1749559500000|2025-06-10 12:45:00|24191.1|24183.1|24196.6|24188.6|24201.6|24193.6|24189.6|24181.6|64
1749559800000|2025-06-10 12:50:00|24197.1|24189.1|24185.1|24177.1|24199.1|24191.1|24181.1|24173.1|113
1749560100000|2025-06-10 12:55:00|24184.6|24176.6|24172.1|24164.1|24185.1|24177.1|24172.1|24164.1|68
1749560400000|2025-06-10 13:00:00|24171.6|24163.6|24199.1|24191.1|24203.1|24195.1|24171.6|24163.6|143
1749560700000|2025-06-10 13:05:00|24198.6|24190.6|24204.1|24196.1|24209.1|24201.1|24198.1|24190.1|139
1749561000000|2025-06-10 13:10:00|24203.6|24195.6|24204.6|24196.6|24208.6|24200.6|24197.6|24189.6|119
1749561300000|2025-06-10 13:15:00|24205.1|24197.1|24205.1|24197.1|24209.1|24201.1|24197.1|24189.1|138
1749561600000|2025-06-10 13:20:00|24205.6|24197.6|24193.1|24185.1|24209.6|24201.6|24193.1|24185.1|80
1749561900000|2025-06-10 13:25:00|24193.6|24185.6|24218.6|24210.6|24220.1|24212.1|24189.6|24181.6|305
1749562200000|2025-06-10 13:30:00|24218.1|24210.1|24168.6|24160.6|24227.1|24219.1|24155.1|24147.1|1075
1749562500000|2025-06-10 13:35:00|24169.1|24161.1|24169.6|24161.6|24188.1|24180.1|24156.1|24148.1|356
1749562800000|2025-06-10 13:40:00|24170.1|24162.1|24174.6|24166.6|24179.6|24171.6|24155.1|24147.1|206
1749563100000|2025-06-10 13:45:00|24175.1|24167.1|24162.1|24154.1|24176.1|24168.1|24162.1|24154.1|84
1749563400000|2025-06-10 13:50:00|24164.1|24156.1|24187.6|24179.6|24196.6|24188.6|24156.1|24148.1|683
1749563700000|2025-06-10 13:55:00|24187.1|24179.1|24194.1|24186.1|24199.6|24191.6|24177.6|24169.6|226
1749564000000|2025-06-10 14:00:00|24193.6|24185.6|24188.6|24180.6|24196.6|24188.6|24179.6|24171.6|130
1749564300000|2025-06-10 14:05:00|24188.1|24180.1|24150.1|24142.1|24191.6|24183.6|24145.6|24137.6|364
1749564600000|2025-06-10 14:10:00|24149.6|24141.6|24155.1|24147.1|24166.1|24158.1|24148.1|24140.1|175
1749564900000|2025-06-10 14:15:00|24154.6|24146.6|24155.1|24147.1|24168.6|24160.6|24147.1|24139.1|156
1749565200000|2025-06-10 14:20:00|24153.1|24145.1|24149.1|24141.1|24153.1|24145.1|24136.1|24128.1|136
1749565500000|2025-06-10 14:25:00|24150.1|24142.1|24144.1|24136.1|24158.6|24150.6|24141.6|24133.6|111
1749565800000|2025-06-10 14:30:00|24143.6|24135.6|24121.1|24113.1|24147.6|24139.6|24118.6|24110.6|304
1749566100000|2025-06-10 14:35:00|24120.6|24112.6|24132.6|24124.6|24132.6|24124.6|24113.1|24105.1|122
1749566400000|2025-06-10 14:40:00|24134.6|24126.6|24133.1|24125.1|24141.6|24133.6|24119.1|24111.1|187
1749566700000|2025-06-10 14:45:00|24133.6|24125.6|24134.1|24126.1|24135.6|24127.6|24119.6|24111.6|207
1749567000000|2025-06-10 14:50:00|24134.6|24126.6|24115.1|24107.1|24134.6|24126.6|24115.1|24107.1|157
1749567300000|2025-06-10 14:55:00|24115.6|24107.6|24099.6|24091.6|24115.6|24107.6|24093.6|24085.6|190
1749567600000|2025-06-10 15:00:00|24100.1|24092.1|24103.1|24095.1|24111.6|24103.6|24093.1|24085.1|200
1749567900000|2025-06-10 15:05:00|24102.6|24094.6|24095.1|24087.1|24105.6|24097.6|24091.1|24083.1|127
1749568200000|2025-06-10 15:10:00|24094.6|24086.6|24116.1|24108.1|24120.1|24112.1|24091.1|24083.1|101
1749568500000|2025-06-10 15:15:00|24115.6|24107.6|24106.1|24098.1|24118.6|24110.6|24105.1|24097.1|97
1749568800000|2025-06-10 15:20:00|24105.6|24097.6|24105.1|24097.1|24113.1|24105.1|24099.6|24091.6|121
1749569100000|2025-06-10 15:25:00|24105.6|24097.6|24104.6|24096.6|24114.1|24106.1|24100.1|24092.1|200
1749569400000|2025-06-10 15:30:00|24105.1|24097.1|24072.1|24064.1|24105.1|24097.1|24068.1|24060.1|272
1749569700000|2025-06-10 15:35:00|24072.6|24064.6|24081.1|24073.1|24081.6|24073.6|24064.1|24056.1|168
1749570000000|2025-06-10 15:40:00|24081.6|24073.6|24096.6|24088.6|24100.6|24092.6|24078.1|24070.1|126
1749570300000|2025-06-10 15:45:00|24096.1|24088.1|24085.1|24077.1|24097.1|24089.1|24084.6|24076.6|75
1749570600000|2025-06-10 15:50:00|24084.6|24076.6|24073.1|24065.1|24085.6|24077.6|24071.6|24063.6|96
1749570900000|2025-06-10 15:55:00|24073.6|24065.6|24069.1|24061.1|24083.1|24075.1|24065.6|24057.6|95
1749571200000|2025-06-10 16:00:00|24069.6|24061.6|24088.1|24080.1|24089.1|24081.1|24068.1|24060.1|110
1749571500000|2025-06-10 16:05:00|24088.6|24080.6|24084.6|24076.6|24089.6|24081.6|24079.6|24071.6|79
1749571800000|2025-06-10 16:10:00|24084.1|24076.1|24090.6|24082.6|24090.6|24082.6|24078.6|24070.6|67
1749572100000|2025-06-10 16:15:00|24091.1|24083.1|24092.1|24084.1|24092.6|24084.6|24084.1|24076.1|49
1749572400000|2025-06-10 16:20:00|24092.6|24084.6|24096.6|24088.6|24097.6|24089.6|24089.1|24081.1|40
1749572700000|2025-06-10 16:25:00|24097.1|24089.1|24103.1|24095.1|24105.6|24097.6|24092.6|24084.6|198
1749573000000|2025-06-10 16:30:00|24103.6|24095.6|24096.1|24088.1|24104.1|24096.1|24094.6|24086.6|72
1749573300000|2025-06-10 16:35:00|24095.6|24087.6|24102.1|24094.1|24102.1|24094.1|24094.6|24086.6|50
1749573600000|2025-06-10 16:40:00|24101.6|24093.6|24102.1|24094.1|24105.1|24097.1|24097.6|24089.6|76
1749573900000|2025-06-10 16:45:00|24102.6|24094.6|24109.1|24101.1|24112.6|24104.6|24100.1|24092.1|56
1749574200000|2025-06-10 16:50:00|24109.6|24101.6|24116.1|24108.1|24116.6|24108.6|24109.1|24101.1|49
1749574500000|2025-06-10 16:55:00|24116.6|24108.6|24110.6|24102.6|24116.6|24108.6|24108.6|24100.6|86
1749574800000|2025-06-10 17:00:00|24111.1|24103.1|24114.1|24106.1|24118.1|24110.1|24106.6|24098.6|62
1749575100000|2025-06-10 17:05:00|24113.6|24105.6|24119.6|24111.6|24119.6|24111.6|24107.6|24099.6|50
1749575400000|2025-06-10 17:10:00|24119.1|24111.1|24125.1|24117.1|24125.1|24117.1|24117.1|24109.1|68
1749575700000|2025-06-10 17:15:00|24124.6|24116.6|24116.1|24108.1|24128.6|24120.6|24113.1|24105.1|68
1749576000000|2025-06-10 17:20:00|24114.6|24106.6|24119.6|24111.6|24122.1|24114.1|24113.1|24105.1|68
1749576300000|2025-06-10 17:25:00|24120.1|24112.1|24110.6|24102.6|24120.6|24112.6|24109.6|24101.6|64
1749576600000|2025-06-10 17:30:00|24110.1|24102.1|24119.1|24111.1|24120.1|24112.1|24108.1|24100.1|69
1749576900000|2025-06-10 17:35:00|24119.6|24111.6|24124.1|24116.1|24125.6|24117.6|24118.1|24110.1|101
1749577200000|2025-06-10 17:40:00|24124.6|24116.6|24126.6|24118.6|24127.6|24119.6|24119.1|24111.1|59
1749577500000|2025-06-10 17:45:00|24125.6|24117.6|24135.6|24127.6|24136.1|24128.1|24125.6|24117.6|75
1749577800000|2025-06-10 17:50:00|24135.1|24127.1|24137.6|24129.6|24142.1|24134.1|24133.6|24125.6|66
1749578100000|2025-06-10 17:55:00|24137.1|24129.1|24128.1|24120.1|24140.1|24132.1|24125.1|24117.1|106
1749578400000|2025-06-10 18:00:00|24127.1|24119.1|24110.1|24102.1|24127.6|24119.6|24109.6|24101.6|104
1749578700000|2025-06-10 18:05:00|24109.6|24101.6|24116.6|24108.6|24119.1|24111.1|24106.1|24098.1|68
1749579000000|2025-06-10 18:10:00|24116.1|24108.1|24129.1|24121.1|24137.6|24129.6|24110.6|24102.6|140
1749579300000|2025-06-10 18:15:00|24128.6|24120.6|24129.1|24121.1|24131.6|24123.6|24125.6|24117.6|57
1749579600000|2025-06-10 18:20:00|24128.6|24120.6|24138.1|24130.1|24139.1|24131.1|24126.6|24118.6|60
1749579900000|2025-06-10 18:25:00|24137.1|24129.1|24138.1|24130.1|24139.6|24131.6|24132.1|24124.1|58
1749580200000|2025-06-10 18:30:00|24137.6|24129.6|24137.6|24129.6|24145.1|24137.1|24135.6|24127.6|56
1749580500000|2025-06-10 18:35:00|24137.1|24129.1|24137.1|24129.1|24145.1|24137.1|24137.1|24129.1|67
1749580800000|2025-06-10 18:40:00|24137.6|24129.6|24141.1|24133.1|24141.6|24133.6|24136.1|24128.1|41
1749581100000|2025-06-10 18:45:00|24140.6|24132.6|24134.1|24126.1|24141.1|24133.1|24133.1|24125.1|50
1749581400000|2025-06-10 18:50:00|24133.1|24125.1|24136.6|24128.6|24139.6|24131.6|24133.1|24125.1|65
1749581700000|2025-06-10 18:55:00|24137.1|24129.1|24189.9|24159.9|24190.2|24167.1|24136.1|24128.1|216
1749582000000|2025-06-10 19:00:00|24187.6|24157.6|24219|24189|24225.4|24195.4|24187.3|24157.3|0
1749582300000|2025-06-10 19:05:00|24219.2|24189.2|24218.1|24188.1|24234.9|24204.9|24204.2|24174.2|0
1749582600000|2025-06-10 19:10:00|24218.3|24188.3|24204.5|24174.5|24225.7|24195.7|24203.8|24173.8|0
1749582900000|2025-06-10 19:15:00|24204.6|24174.6|24205.1|24175.1|24205.3|24175.3|24193.8|24163.8|0
1749583200000|2025-06-10 19:20:00|24205.3|24175.3|24213.1|24183.1|24214.5|24184.5|24201.5|24171.5|0
1749583500000|2025-06-10 19:25:00|24212.9|24182.9|24218.6|24188.6|24218.9|24188.9|24202.8|24172.8|0
1749583800000|2025-06-10 19:30:00|24218.3|24188.3|24209.3|24179.3|24218.4|24188.4|24206.7|24176.7|0
1749584100000|2025-06-10 19:35:00|24209.1|24179.1|24212|24182|24212.4|24182.4|24202.8|24172.8|0
1749584400000|2025-06-10 19:40:00|24211.7|24181.7|24205.7|24175.7|24217.3|24187.3|24200.8|24170.8|0
1749584700000|2025-06-10 19:45:00|24205.4|24175.4|24199.8|24169.8|24212.4|24182.4|24196.2|24166.2|0
1749585000000|2025-06-10 19:50:00|24199.9|24169.9|24204.6|24174.6|24209.4|24179.4|24193.9|24163.9|0
1749585300000|2025-06-10 19:55:00|24205.8|24175.8|24228.4|24198.4|24234.5|24204.5|24203.8|24173.8|0
1749585600000|2025-06-10 20:00:00|24228|24198|24207.2|24177.2|24228|24198|24205.6|24175.6|0
1749585900000|2025-06-10 20:05:00|24206.3|24176.3|24206.7|24176.7|24210.1|24180.1|24203.2|24173.2|0
1749586200000|2025-06-10 20:10:00|24207.6|24177.6|24198.6|24168.6|24209|24179|24198.6|24168.6|0
1749586500000|2025-06-10 20:15:00|24199.3|24169.3|24213.2|24183.2|24225|24195|24199.3|24169.3|0
1749586800000|2025-06-10 20:20:00|24212.3|24182.3|24211.9|24181.9|24219.9|24189.9|24210.4|24180.4|0
1749587100000|2025-06-10 20:25:00|24212.8|24182.8|24211|24181|24215.8|24185.8|24210|24180|0
1749587400000|2025-06-10 20:30:00|24210.1|24180.1|24210.2|24180.2|24212.3|24182.3|24207.4|24177.4|0
1749587700000|2025-06-10 20:35:00|24210.4|24180.4|24212.7|24182.7|24215.4|24185.4|24209.3|24179.3|0
1749588000000|2025-06-10 20:40:00|24211.8|24181.8|24211|24181|24215.8|24185.8|24207.3|24177.3|0
1749588300000|2025-06-10 20:45:00|24210.1|24180.1|24209.6|24179.6|24214.3|24184.3|24207.2|24177.2|0
1749588600000|2025-06-10 20:50:00|24209.5|24179.5|24210.5|24180.5|24213.3|24183.3|24206.1|24176.1|0
1749588900000|2025-06-10 20:55:00|24209.6|24179.6|24209.6|24179.6|24213.5|24183.5|24207.2|24177.2|0
1749589200000|2025-06-10 21:00:00|24212.9|24182.9|24207.7|24177.7|24213.1|24183.1|24206.1|24176.1|0
1749589500000|2025-06-10 21:05:00|24207.8|24177.8|24207.5|24177.5|24209.6|24179.6|24207.5|24177.5|0
1749589800000|2025-06-10 21:10:00|24207.8|24177.8|24208.7|24178.7|24210.6|24180.6|24207.2|24177.2|0
1749590100000|2025-06-10 21:15:00|24208.5|24178.5|24208.5|24178.5|24210|24180|24208.5|24178.5|0
1749590400000|2025-06-10 21:20:00|24208.2|24178.2|24209.8|24179.8|24210.2|24180.2|24208.2|24178.2|0
1749590700000|2025-06-10 21:25:00|24209.6|24179.6|24207.8|24177.8|24209.8|24179.8|24207.8|24177.8|0
1749591000000|2025-06-10 21:30:00|24208|24178|24207.7|24177.7|24208.6|24178.6|24207.7|24177.7|0
1749591300000|2025-06-10 21:35:00|24207.8|24177.8|24207.8|24177.8|24207.8|24177.8|24207.7|24177.7|0
1749591600000|2025-06-10 21:40:00|24207.7|24177.7|24208.6|24178.6|24208.7|24178.7|24207.7|24177.7|0
1749591900000|2025-06-10 21:45:00|24208.4|24178.4|24207.6|24177.6|24208.9|24178.9|24206.2|24176.2|0
1749592200000|2025-06-10 21:50:00|24208.8|24178.8|24207.7|24177.7|24208.8|24178.8|24206.9|24176.9|0
1749592500000|2025-06-10 21:55:00|24206.9|24176.9|24204.6|24174.6|24208.9|24178.9|24202.3|24172.3|0
1749592800000|2025-06-10 22:00:00|24205.9|24175.9|24208.5|24178.5|24216.7|24186.7|24205.9|24175.9|0
1749593100000|2025-06-10 22:05:00|24209|24179|24213.9|24183.9|24216.4|24186.4|24206.6|24176.6|0
1749593400000|2025-06-10 22:10:00|24213.4|24183.4|24211.6|24181.6|24215.4|24185.4|24209.5|24179.5|0
1749593700000|2025-06-10 22:15:00|24211.2|24181.2|24215.3|24185.3|24217.2|24187.2|24211.2|24181.2|0
1749594000000|2025-06-10 22:20:00|24214.8|24184.8|24214.4|24184.4|24217.5|24187.5|24209.4|24179.4|0
1749594300000|2025-06-10 22:25:00|24213.9|24183.9|24209.2|24179.2|24220.4|24190.4|24209.2|24179.2|0
1749594600000|2025-06-10 22:30:00|24208.7|24178.7|24208.4|24178.4|24209.4|24179.4|24204.5|24174.5|0
1749594900000|2025-06-10 22:35:00|24208.1|24178.1|24209.8|24179.8|24213|24183|24207.4|24177.4|0
1749595200000|2025-06-10 22:40:00|24210.7|24180.7|24211.9|24181.9|24216|24186|24209.8|24179.8|0
1749595500000|2025-06-10 22:45:00|24212.3|24182.3|24214.1|24184.1|24214.1|24184.1|24210.7|24180.7|0
1749595800000|2025-06-10 22:50:00|24213.6|24183.6|24234.6|24204.6|24239|24209|24210.3|24180.3|0
1749596100000|2025-06-10 22:55:00|24235.1|24205.1|24269.5|24239.5|24279.1|24249.1|24231|24201|0
1749596400000|2025-06-10 23:00:00|24273.2|24243.2|24244.7|24214.7|24273.4|24243.4|24243.5|24213.5|0
1749596700000|2025-06-10 23:05:00|24244.3|24214.3|24206.6|24176.6|24247.6|24217.6|24201.3|24171.3|0
1749597000000|2025-06-10 23:10:00|24206.1|24176.1|24238.7|24208.7|24244.5|24214.5|24201.8|24171.8|0
1749597300000|2025-06-10 23:15:00|24238.3|24208.3|24261.1|24231.1|24276.9|24246.9|24238.3|24208.3|0
1749597600000|2025-06-10 23:20:00|24260.2|24230.2|24248.6|24218.6|24264.9|24234.9|24246.6|24216.6|0
1749597900000|2025-06-10 23:25:00|24249|24219|24255.3|24225.3|24258.6|24228.6|24247.5|24217.5|0
1749598200000|2025-06-10 23:30:00|24255.7|24225.7|24250.3|24220.3|24255.7|24225.7|24249.4|24219.4|0
1749598500000|2025-06-10 23:35:00|24249.4|24219.4|24237.8|24207.8|24251.4|24221.4|24237.8|24207.8|0
1749598800000|2025-06-10 23:40:00|24237.3|24207.3|24237.8|24207.8|24242.8|24212.8|24232.2|24202.2|0
1749599100000|2025-06-10 23:45:00|24237.9|24207.9|24227.2|24197.2|24239.9|24209.9|24226.2|24196.2|0
1749599400000|2025-06-10 23:50:00|24226.7|24196.7|24228.3|24198.3|24233.1|24203.1|24223.4|24193.4|0
1749599700000|2025-06-10 23:55:00|24228.7|24198.7|24238|24208|24238|24208|24228.2|24198.2|0
1749600000000|2025-06-11 00:00:00|24236.2|24206.2|24247.5|24217.5|24251.4|24221.4|24228.7|24198.7|0
1749600300000|2025-06-11 00:05:00|24247|24217|24240.5|24210.5|24247|24217|24228.3|24198.3|0
1749600600000|2025-06-11 00:10:00|24242.8|24212.8|24231.7|24201.7|24242.9|24212.9|24213.9|24183.9|0
1749600900000|2025-06-11 00:15:00|24231.3|24201.3|24238.2|24208.2|24241.9|24211.9|24229.8|24199.8|0
1749601200000|2025-06-11 00:20:00|24237.7|24207.7|24229.7|24199.7|24237.7|24207.7|24221.6|24191.6|0
1749601500000|2025-06-11 00:25:00|24228.8|24198.8|24220.5|24190.5|24229.7|24199.7|24220.5|24190.5|0
1749601800000|2025-06-11 00:30:00|24220.9|24190.9|24216.4|24186.4|24223.9|24193.9|24215.3|24185.3|0
1749602100000|2025-06-11 00:35:00|24216.2|24186.2|24217.2|24187.2|24221.3|24191.3|24213.7|24183.7|0
1749602400000|2025-06-11 00:40:00|24216.7|24186.7|24219.3|24189.3|24221.6|24191.6|24210.7|24180.7|0
1749602700000|2025-06-11 00:45:00|24219|24189|24211|24181|24219.5|24189.5|24209.2|24179.2|0
1749603000000|2025-06-11 00:50:00|24210.1|24180.1|24215.3|24185.3|24215.3|24185.3|24204.3|24174.3|0
1749603300000|2025-06-11 00:55:00|24214.8|24184.8|24208|24178|24216.5|24186.5|24203.3|24173.3|0
1749603600000|2025-06-11 01:00:00|24207.1|24177.1|24209.3|24179.3|24216.2|24186.2|24205.2|24175.2|0
1749603900000|2025-06-11 01:05:00|24208.8|24178.8|24204.1|24174.1|24211.5|24181.5|24201.4|24171.4|0
1749604200000|2025-06-11 01:10:00|24204.6|24174.6|24220.4|24190.4|24225.3|24195.3|24203.2|24173.2|0
1749604500000|2025-06-11 01:15:00|24226.2|24196.2|24200.5|24195.5|24230.5|24225.5|24192.5|24187.5|1102
1749604800000|2025-06-11 01:20:00|24201|24196|24191.5|24186.5|24207.5|24202.5|24186.5|24181.5|426
1749605100000|2025-06-11 01:25:00|24192|24187|24189|24184|24198|24193|24183|24178|357
1749605400000|2025-06-11 01:30:00|24188.5|24183.5|24271|24266|24287|24282|24179|24174|3734
1749605700000|2025-06-11 01:35:00|24271.5|24266.5|24300|24295|24306.5|24301.5|24248.5|24243.5|2788
1749606000000|2025-06-11 01:40:00|24299.5|24294.5|24340.5|24335.5|24341|24336|24282.5|24277.5|2972
1749606300000|2025-06-11 01:45:00|24341|24336|24365.5|24360.5|24375|24370|24339.5|24334.5|2545
1749606600000|2025-06-11 01:50:00|24365|24360|24371.5|24366.5|24385.5|24380.5|24353|24348|2320
1749606900000|2025-06-11 01:55:00|24372|24367|24364|24359|24391.5|24386.5|24363.5|24358.5|1955
1749607200000|2025-06-11 02:00:00|24366|24361|24363|24358|24380|24375|24331|24326|2413
1749607500000|2025-06-11 02:05:00|24362.5|24357.5|24356|24351|24374.5|24369.5|24343|24338|1365
1749607800000|2025-06-11 02:10:00|24357|24352|24372.5|24367.5|24376.5|24371.5|24342|24337|1190
1749608100000|2025-06-11 02:15:00|24372|24367|24373|24368|24391.5|24386.5|24335|24330|1838
1749608400000|2025-06-11 02:20:00|24375|24370|24354|24349|24380.5|24375.5|24336|24331|1474
1749608700000|2025-06-11 02:25:00|24352|24347|24352|24347|24357.5|24352.5|24312.5|24307.5|1774
1749609000000|2025-06-11 02:30:00|24352.5|24347.5|24371|24366|24372|24367|24338|24333|1483
1749609300000|2025-06-11 02:35:00|24370|24365|24408.5|24403.5|24411.5|24406.5|24360.5|24355.5|2064
1749609600000|2025-06-11 02:40:00|24409|24404|24405.5|24400.5|24422.5|24417.5|24401.5|24396.5|1440
1749609900000|2025-06-11 02:45:00|24406|24401|24363|24358|24410.5|24405.5|24360.5|24355.5|1257
1749610200000|2025-06-11 02:50:00|24362.5|24357.5|24361.5|24356.5|24388|24383|24356|24351|1159
1749610500000|2025-06-11 02:55:00|24361|24356|24337|24332|24371.5|24366.5|24336.5|24331.5|1225
1749610800000|2025-06-11 03:00:00|24338|24333|24325|24320|24339.5|24334.5|24315|24310|2020
1749611100000|2025-06-11 03:05:00|24324.5|24319.5|24351|24346|24355|24350|24322.5|24317.5|866
1749611400000|2025-06-11 03:10:00|24351.5|24346.5|24364|24359|24369.5|24364.5|24345|24340|790
1749611700000|2025-06-11 03:15:00|24363.5|24358.5|24402.5|24397.5|24411|24406|24361|24356|1451
1749612000000|2025-06-11 03:20:00|24402|24397|24423|24418|24434.5|24429.5|24402|24397|2044
1749612300000|2025-06-11 03:25:00|24423.5|24418.5|24420|24415|24440|24435|24417.5|24412.5|1348
1749612600000|2025-06-11 03:30:00|24420.5|24415.5|24388|24383|24425.5|24420.5|24385.5|24380.5|1060
1749612900000|2025-06-11 03:35:00|24387.5|24382.5|24389.5|24384.5|24398.5|24393.5|24382|24377|655
1749613200000|2025-06-11 03:40:00|24388.5|24383.5|24416.5|24411.5|24416.5|24411.5|24387|24382|626
1749613500000|2025-06-11 03:45:00|24417|24412|24415|24410|24423|24418|24409.5|24404.5|552
1749613800000|2025-06-11 03:50:00|24412.5|24407.5|24424|24419|24426|24421|24412.5|24407.5|272
1749614100000|2025-06-11 03:55:00|24423.5|24418.5|24425|24420|24429.5|24424.5|24419.5|24414.5|458
1749614400000|2025-06-11 04:00:00|24436|24406|24435.9|24405.9|24436.9|24406.9|24434.1|24404.1|0
1749614700000|2025-06-11 04:05:00|24436|24406|24435|24405|24436.4|24406.4|24433.2|24403.2|0
1749615000000|2025-06-11 04:10:00|24435.5|24405.5|24435.6|24405.6|24439.3|24409.3|24432.9|24402.9|0
1749615300000|2025-06-11 04:15:00|24435.5|24405.5|24439.6|24409.6|24443.9|24413.9|24434.4|24404.4|0
1749615600000|2025-06-11 04:20:00|24440|24410|24436.6|24406.6|24440.5|24410.5|24435.8|24405.8|0
1749615900000|2025-06-11 04:25:00|24437.1|24407.1|24426.3|24396.3|24438.6|24408.6|24425.8|24395.8|0
1749616200000|2025-06-11 04:30:00|24427.2|24397.2|24425.2|24395.2|24429.3|24399.3|24424.3|24394.3|0
1749616500000|2025-06-11 04:35:00|24424.7|24394.7|24425.7|24395.7|24425.9|24395.9|24420|24390|0
1749616800000|2025-06-11 04:40:00|24426.1|24396.1|24419.4|24389.4|24426.7|24396.7|24418.5|24388.5|0
1749617100000|2025-06-11 04:45:00|24419.8|24389.8|24423.3|24393.3|24423.7|24393.7|24417.3|24387.3|0
1749617400000|2025-06-11 04:50:00|24422.8|24392.8|24421.4|24391.4|24423.3|24393.3|24419.3|24389.3|0
1749617700000|2025-06-11 04:55:00|24420.9|24390.9|24414.3|24384.3|24421.4|24391.4|24409.3|24379.3|6
1749618000000|2025-06-11 05:00:00|24423.5|24418.5|24424|24419|24453|24448|24413.5|24408.5|1693
1749618300000|2025-06-11 05:05:00|24424.5|24419.5|24422|24417|24431.5|24426.5|24399.5|24394.5|1080
1749618600000|2025-06-11 05:10:00|24422.5|24417.5|24427.5|24422.5|24441|24436|24409|24404|699
1749618900000|2025-06-11 05:15:00|24428|24423|24412|24407|24430.5|24425.5|24391|24386|707
1749619200000|2025-06-11 05:20:00|24412.5|24407.5|24408|24403|24414|24409|24394|24389|531
1749619500000|2025-06-11 05:25:00|24407.5|24402.5|24412|24407|24420|24415|24397|24392|438
1749619800000|2025-06-11 05:30:00|24411.5|24406.5|24416.5|24411.5|24426|24421|24408|24403|540
1749620100000|2025-06-11 05:35:00|24418.5|24413.5|24416.5|24411.5|24431.5|24426.5|24411|24406|450
1749620400000|2025-06-11 05:40:00|24416|24411|24410|24405|24426.5|24421.5|24410|24405|436
1749620700000|2025-06-11 05:45:00|24409.5|24404.5|24441|24436|24447|24442|24409.5|24404.5|824
1749621000000|2025-06-11 05:50:00|24441.5|24436.5|24450.5|24445.5|24454|24449|24429.5|24424.5|817
1749621300000|2025-06-11 05:55:00|24449.5|24444.5|24409|24404|24452|24447|24401|24396|855
1749621600000|2025-06-11 06:00:00|24409.5|24404.5|24445|24440|24449|24444|24408|24403|729
1749621900000|2025-06-11 06:05:00|24444.5|24439.5|24449|24444|24460.5|24455.5|24438|24433|869
1749622200000|2025-06-11 06:10:00|24448.5|24443.5|24458|24453|24464.5|24459.5|24446|24441|596
1749622500000|2025-06-11 06:15:00|24457.5|24452.5|24451.5|24446.5|24464|24459|24448.5|24443.5|508
1749622800000|2025-06-11 06:20:00|24452|24447|24454|24449|24464|24459|24450.5|24445.5|461
1749623100000|2025-06-11 06:25:00|24455|24450|24434|24429|24460|24455|24431|24426|660
1749623400000|2025-06-11 06:30:00|24434.5|24429.5|24449|24444|24451.5|24446.5|24420|24415|851
1749623700000|2025-06-11 06:35:00|24449.5|24444.5|24435.5|24430.5|24451.5|24446.5|24427|24422|425
1749624000000|2025-06-11 06:40:00|24435|24430|24424.5|24419.5|24438.5|24433.5|24418|24413|610
1749624300000|2025-06-11 06:45:00|24426|24421|24419|24414|24429|24424|24406|24401|605
1749624600000|2025-06-11 06:50:00|24418.5|24413.5|24414|24409|24420|24415|24401|24396|762
1749624900000|2025-06-11 06:55:00|24413.5|24408.5|24407|24402|24422|24417|24404.5|24399.5|601
1749625200000|2025-06-11 07:00:00|24408|24403|24401|24396|24413|24408|24385|24380|880
1749625500000|2025-06-11 07:05:00|24401.5|24396.5|24393|24388|24410|24405|24385|24380|620
1749625800000|2025-06-11 07:10:00|24389|24384|24386|24381|24399.5|24394.5|24375|24370|741
1749626100000|2025-06-11 07:15:00|24386.5|24381.5|24391.5|24386.5|24400.5|24395.5|24384.5|24379.5|566
1749626400000|2025-06-11 07:20:00|24392|24387|24397|24392|24403|24398|24389.5|24384.5|536
1749626700000|2025-06-11 07:25:00|24397.5|24392.5|24397|24392|24399|24394|24383.5|24378.5|437
1749627000000|2025-06-11 07:30:00|24396.5|24391.5|24377|24372|24399|24394|24367.5|24362.5|938
1749627300000|2025-06-11 07:35:00|24376.5|24371.5|24388.5|24383.5|24390.5|24385.5|24367|24362|534
1749627600000|2025-06-11 07:40:00|24388|24383|24376|24371|24388|24383|24369.5|24364.5|592
1749627900000|2025-06-11 07:45:00|24375.5|24370.5|24382.5|24377.5|24386|24381|24366.5|24361.5|746
1749628200000|2025-06-11 07:50:00|24381.5|24376.5|24373|24368|24384.5|24379.5|24370.5|24365.5|711
1749628500000|2025-06-11 07:55:00|24373.5|24368.5|24380|24375|24383|24378|24369|24364|871
1749628800000|2025-06-11 08:00:00|24356.1|24351.1|24347.6|24342.6|24356.1|24351.1|24341.6|24336.6|1108
1749629100000|2025-06-11 08:05:00|24347.1|24342.1|24354.1|24349.1|24354.1|24349.1|24330.6|24325.6|1568
1749629400000|2025-06-11 08:10:00|24353.6|24348.6|24340.1|24335.1|24354.6|24349.6|24332.1|24327.1|905
1749629700000|2025-06-11 08:15:00|24339.1|24334.1|24346.1|24341.1|24349.6|24344.6|24335.6|24330.6|382
1749630000000|2025-06-11 08:20:00|24345.6|24340.6|24358.6|24353.6|24361.1|24356.1|24338.1|24333.1|860
1749630300000|2025-06-11 08:25:00|24358.1|24353.1|24373.6|24368.6|24375.1|24370.1|24356.6|24351.6|784
1749630600000|2025-06-11 08:30:00|24381|24351|24389.4|24359.4|24390.2|24360.2|24377.9|24347.9|4
1749630900000|2025-06-11 08:35:00|24389.7|24359.7|24394.1|24364.1|24394.6|24364.6|24388.7|24358.7|261
1749631200000|2025-06-11 08:40:00|24393.8|24363.8|24386.7|24356.7|24394.1|24364.1|24384.1|24354.1|0
1749631500000|2025-06-11 08:45:00|24386.5|24356.5|24388.5|24358.5|24388.8|24358.8|24383.5|24353.5|0
1749631800000|2025-06-11 08:50:00|24387.9|24357.9|24390.8|24360.8|24391.4|24361.4|24385.3|24355.3|0
1749632100000|2025-06-11 08:55:00|24390.5|24360.5|24387.9|24357.9|24390.5|24360.5|24385.7|24355.7|0
1749632400000|2025-06-11 09:00:00|24388.5|24358.5|24384.1|24354.1|24388.8|24358.8|24378.6|24348.6|0
1749632700000|2025-06-11 09:05:00|24383.8|24353.8|24384.3|24354.3|24386.7|24356.7|24380.4|24350.4|0
1749633000000|2025-06-11 09:10:00|24384|24354|24382.5|24352.5|24385.3|24355.3|24380.3|24350.3|0
1749633300000|2025-06-11 09:15:00|24368.1|24360.1|24363.6|24355.6|24374.1|24366.1|24362.6|24354.6|152
1749633600000|2025-06-11 09:20:00|24363.1|24355.1|24360.6|24352.6|24368.1|24360.1|24358.1|24350.1|78
1749633900000|2025-06-11 09:25:00|24361.1|24353.1|24368.1|24360.1|24368.1|24360.1|24360.6|24352.6|49
1749634200000|2025-06-11 09:30:00|24367.6|24359.6|24368.1|24360.1|24373.6|24365.6|24362.1|24354.1|58
1749634500000|2025-06-11 09:35:00|24368.6|24360.6|24369.1|24361.1|24371.1|24363.1|24360.1|24352.1|61
1749634800000|2025-06-11 09:40:00|24368.6|24360.6|24357.6|24349.6|24371.6|24363.6|24354.1|24346.1|60
1749635100000|2025-06-11 09:45:00|24357.1|24349.1|24354.1|24346.1|24358.1|24350.1|24352.1|24344.1|33
1749635400000|2025-06-11 09:50:00|24354.6|24346.6|24350.1|24342.1|24354.6|24346.6|24346.1|24338.1|71
1749635700000|2025-06-11 09:55:00|24350.6|24342.6|24348.6|24340.6|24352.6|24344.6|24347.1|24339.1|42
1749636000000|2025-06-11 10:00:00|24349.1|24341.1|24354.6|24346.6|24355.1|24347.1|24348.1|24340.1|45
1749636300000|2025-06-11 10:05:00|24354.1|24346.1|24359.6|24351.6|24361.1|24353.1|24352.1|24344.1|32
1749636600000|2025-06-11 10:10:00|24359.1|24351.1|24373.6|24365.6|24374.6|24366.6|24357.6|24349.6|69
1749636900000|2025-06-11 10:15:00|24373.1|24365.1|24364.6|24356.6|24373.6|24365.6|24364.1|24356.1|45
1749637200000|2025-06-11 10:20:00|24364.1|24356.1|24365.1|24357.1|24372.1|24364.1|24362.6|24354.6|74
1749637500000|2025-06-11 10:25:00|24364.6|24356.6|24368.1|24360.1|24368.1|24360.1|24361.6|24353.6|13
1749637800000|2025-06-11 10:30:00|24367.6|24359.6|24369.6|24361.6|24369.6|24361.6|24361.6|24353.6|15
1749638100000|2025-06-11 10:35:00|24370.1|24362.1|24363.6|24355.6|24370.6|24362.6|24360.6|24352.6|25
1749638400000|2025-06-11 10:40:00|24363.1|24355.1|24359.6|24351.6|24364.1|24356.1|24347.1|24339.1|273
1749638700000|2025-06-11 10:45:00|24361.1|24353.1|24364.1|24356.1|24369.1|24361.1|24361.1|24353.1|53
1749639000000|2025-06-11 10:50:00|24364.6|24356.6|24362.6|24354.6|24364.6|24356.6|24352.1|24344.1|24
1749639300000|2025-06-11 10:55:00|24363.1|24355.1|24360.1|24352.1|24364.6|24356.6|24355.6|24347.6|17
1749639600000|2025-06-11 11:00:00|24359.1|24351.1|24353.1|24345.1|24359.1|24351.1|24352.1|24344.1|25
1749639900000|2025-06-11 11:05:00|24352.6|24344.6|24350.6|24342.6|24358.6|24350.6|24348.6|24340.6|22
1749640200000|2025-06-11 11:10:00|24350.1|24342.1|24348.1|24340.1|24351.1|24343.1|24345.6|24337.6|34
1749640500000|2025-06-11 11:15:00|24347.6|24339.6|24341.1|24333.1|24349.6|24341.6|24339.1|24331.1|52
1749640800000|2025-06-11 11:20:00|24340.6|24332.6|24340.1|24332.1|24341.1|24333.1|24334.1|24326.1|50
1749641100000|2025-06-11 11:25:00|24340.6|24332.6|24343.6|24335.6|24344.6|24336.6|24334.6|24326.6|38
1749641400000|2025-06-11 11:30:00|24344.1|24336.1|24347.6|24339.6|24347.6|24339.6|24339.6|24331.6|36
1749641700000|2025-06-11 11:35:00|24347.1|24339.1|24343.6|24335.6|24349.1|24341.1|24342.6|24334.6|5
1749642000000|2025-06-11 11:40:00|24344.1|24336.1|24347.6|24339.6|24349.1|24341.1|24343.6|24335.6|22
1749642300000|2025-06-11 11:45:00|24347.1|24339.1|24346.1|24338.1|24348.6|24340.6|24344.6|24336.6|11
1749642600000|2025-06-11 11:50:00|24346.6|24338.6|24345.6|24337.6|24348.6|24340.6|24341.1|24333.1|24
1749642900000|2025-06-11 11:55:00|24346.1|24338.1|24341.1|24333.1|24352.6|24344.6|24341.1|24333.1|22
1749643200000|2025-06-11 12:00:00|24341.6|24333.6|24358.1|24350.1|24390.1|24382.1|24296.1|24288.1|1471
1749643500000|2025-06-11 12:05:00|24357.1|24349.1|24322.1|24314.1|24397.6|24389.6|24310.1|24302.1|829
1749643800000|2025-06-11 12:10:00|24322.6|24314.6|24321.1|24313.1|24342.6|24334.6|24319.1|24311.1|157
1749644100000|2025-06-11 12:15:00|24322.1|24314.1|24327.1|24319.1|24328.1|24320.1|24304.6|24296.6|137
1749644400000|2025-06-11 12:20:00|24327.6|24319.6|24354.1|24346.1|24361.1|24353.1|24323.6|24315.6|224
1749644700000|2025-06-11 12:25:00|24354.6|24346.6|24365.6|24357.6|24379.6|24371.6|24342.1|24334.1|347
1749645000000|2025-06-11 12:30:00|24366.1|24358.1|24421.6|24413.6|24428.1|24420.1|24338.1|24330.1|975
1749645300000|2025-06-11 12:35:00|24421.1|24413.1|24416.6|24408.6|24434.1|24426.1|24413.1|24405.1|231
1749645600000|2025-06-11 12:40:00|24416.1|24408.1|24396.6|24388.6|24423.1|24415.1|24387.1|24379.1|88
1749645900000|2025-06-11 12:45:00|24397.1|24389.1|24390.6|24382.6|24403.6|24395.6|24383.6|24375.6|537
1749646200000|2025-06-11 12:50:00|24392.1|24384.1|24373.6|24365.6|24412.1|24404.1|24362.1|24354.1|472
1749646500000|2025-06-11 12:55:00|24373.1|24365.1|24362.6|24354.6|24375.6|24367.6|24357.6|24349.6|59
1749646800000|2025-06-11 13:00:00|24365.1|24357.1|24359.6|24351.6|24371.1|24363.1|24347.6|24339.6|564
1749647100000|2025-06-11 13:05:00|24358.6|24350.6|24372.1|24364.1|24384.1|24376.1|24357.6|24349.6|231
1749647400000|2025-06-11 13:10:00|24372.6|24364.6|24389.1|24381.1|24393.1|24385.1|24368.1|24360.1|235
1749647700000|2025-06-11 13:15:00|24389.6|24381.6|24388.1|24380.1|24395.1|24387.1|24374.6|24366.6|82
1749648000000|2025-06-11 13:20:00|24387.6|24379.6|24364.1|24356.1|24388.6|24380.6|24364.1|24356.1|52
1749648300000|2025-06-11 13:25:00|24363.1|24355.1|24345.1|24337.1|24363.1|24355.1|24340.6|24332.6|225
1749648600000|2025-06-11 13:30:00|24344.6|24336.6|24370.1|24362.1|24382.1|24374.1|24340.6|24332.6|722
1749648900000|2025-06-11 13:35:00|24370.6|24362.6|24324.6|24316.6|24378.1|24370.1|24322.6|24314.6|418
1749649200000|2025-06-11 13:40:00|24324.1|24316.1|24310.1|24302.1|24333.1|24325.1|24310.1|24302.1|175
1749649500000|2025-06-11 13:45:00|24309.6|24301.6|24308.1|24300.1|24311.1|24303.1|24277.6|24269.6|440
1749649800000|2025-06-11 13:50:00|24307.1|24299.1|24300.1|24292.1|24319.6|24311.6|24299.1|24291.1|241
1749650100000|2025-06-11 13:55:00|24299.6|24291.6|24310.6|24302.6|24316.1|24308.1|24291.6|24283.6|213
1749650400000|2025-06-11 14:00:00|24309.6|24301.6|24321.6|24313.6|24332.6|24324.6|24307.6|24299.6|448
1749650700000|2025-06-11 14:05:00|24321.1|24313.1|24318.1|24310.1|24325.1|24317.1|24311.1|24303.1|139
1749651000000|2025-06-11 14:10:00|24317.6|24309.6|24321.6|24313.6|24322.1|24314.1|24309.1|24301.1|115
1749651300000|2025-06-11 14:15:00|24322.1|24314.1|24336.6|24328.6|24345.1|24337.1|24321.6|24313.6|191
1749651600000|2025-06-11 14:20:00|24336.1|24328.1|24321.6|24313.6|24336.1|24328.1|24314.1|24306.1|113
1749651900000|2025-06-11 14:25:00|24321.1|24313.1|24319.1|24311.1|24325.6|24317.6|24312.6|24304.6|90
1749652200000|2025-06-11 14:30:00|24318.6|24310.6|24332.1|24324.1|24332.1|24324.1|24299.6|24291.6|175
1749652500000|2025-06-11 14:35:00|24333.6|24325.6|24326.1|24318.1|24334.6|24326.6|24322.1|24314.1|42
1749652800000|2025-06-11 14:40:00|24325.6|24317.6|24334.6|24326.6|24334.6|24326.6|24318.6|24310.6|91
1749653100000|2025-06-11 14:45:00|24334.1|24326.1|24328.6|24320.6|24340.1|24332.1|24328.1|24320.1|91
1749653400000|2025-06-11 14:50:00|24329.1|24321.1|24328.6|24320.6|24332.6|24324.6|24317.1|24309.1|123
1749653700000|2025-06-11 14:55:00|24328.1|24320.1|24324.6|24316.6|24334.6|24326.6|24322.6|24314.6|63
1749654000000|2025-06-11 15:00:00|24325.1|24317.1|24318.1|24310.1|24329.6|24321.6|24314.6|24306.6|59
1749654300000|2025-06-11 15:05:00|24317.6|24309.6|24305.6|24297.6|24328.6|24320.6|24297.1|24289.1|696
1749654600000|2025-06-11 15:10:00|24305.1|24297.1|24311.6|24303.6|24314.1|24306.1|24295.6|24287.6|155
1749654900000|2025-06-11 15:15:00|24312.1|24304.1|24330.1|24322.1|24333.6|24325.6|24310.6|24302.6|128
1749655200000|2025-06-11 15:20:00|24329.6|24321.6|24327.1|24319.1|24343.1|24335.1|24324.1|24316.1|91
1749655500000|2025-06-11 15:25:00|24326.6|24318.6|24341.6|24333.6|24341.6|24333.6|24307.1|24299.1|140
1749655800000|2025-06-11 15:30:00|24342.1|24334.1|24334.1|24326.1|24342.1|24334.1|24325.1|24317.1|158
1749656100000|2025-06-11 15:35:00|24334.6|24326.6|24340.6|24332.6|24353.1|24345.1|24334.6|24326.6|197
1749656400000|2025-06-11 15:40:00|24341.1|24333.1|24346.1|24338.1|24350.6|24342.6|24340.1|24332.1|107
1749656700000|2025-06-11 15:45:00|24346.6|24338.6|24353.6|24345.6|24354.6|24346.6|24344.6|24336.6|61
1749657000000|2025-06-11 15:50:00|24354.1|24346.1|24360.6|24352.6|24363.1|24355.1|24354.1|24346.1|66
1749657300000|2025-06-11 15:55:00|24361.1|24353.1|24357.1|24349.1|24361.1|24353.1|24346.6|24338.6|112
1749657600000|2025-06-11 16:00:00|24357.6|24349.6|24353.1|24345.1|24362.6|24354.6|24353.1|24345.1|24
1749657900000|2025-06-11 16:05:00|24353.6|24345.6|24349.6|24341.6|24356.1|24348.1|24344.6|24336.6|68
1749658200000|2025-06-11 16:10:00|24350.1|24342.1|24338.1|24330.1|24350.1|24342.1|24330.1|24322.1|98
1749658500000|2025-06-11 16:15:00|24337.6|24329.6|24334.1|24326.1|24347.6|24339.6|24329.6|24321.6|62
1749658800000|2025-06-11 16:20:00|24333.6|24325.6|24327.1|24319.1|24335.6|24327.6|24318.6|24310.6|118
1749659100000|2025-06-11 16:25:00|24326.6|24318.6|24333.6|24325.6|24334.1|24326.1|24324.1|24316.1|25
1749659400000|2025-06-11 16:30:00|24334.1|24326.1|24326.6|24318.6|24335.6|24327.6|24321.6|24313.6|78
1749659700000|2025-06-11 16:35:00|24326.1|24318.1|24309.1|24301.1|24328.1|24320.1|24309.1|24301.1|62
1749660000000|2025-06-11 16:40:00|24309.6|24301.6|24320.6|24312.6|24322.6|24314.6|24309.1|24301.1|39
1749660300000|2025-06-11 16:45:00|24320.1|24312.1|24325.6|24317.6|24326.6|24318.6|24315.6|24307.6|24
1749660600000|2025-06-11 16:50:00|24325.1|24317.1|24319.6|24311.6|24330.1|24322.1|24316.1|24308.1|42
1749660900000|2025-06-11 16:55:00|24320.1|24312.1|24325.6|24317.6|24326.1|24318.1|24317.1|24309.1|9
1749661200000|2025-06-11 17:00:00|24326.1|24318.1|24337.1|24329.1|24338.1|24330.1|24322.1|24314.1|38
1749661500000|2025-06-11 17:05:00|24336.6|24328.6|24340.1|24332.1|24341.6|24333.6|24332.6|24324.6|40
1749661800000|2025-06-11 17:10:00|24339.6|24331.6|24342.6|24334.6|24345.1|24337.1|24338.6|24330.6|16
1749662100000|2025-06-11 17:15:00|24342.1|24334.1|24334.1|24326.1|24344.6|24336.6|24334.1|24326.1|20
1749662400000|2025-06-11 17:20:00|24333.6|24325.6|24346.6|24338.6|24346.6|24338.6|24333.6|24325.6|13
1749662700000|2025-06-11 17:25:00|24346.1|24338.1|24339.6|24331.6|24347.1|24339.1|24336.1|24328.1|29
1749663000000|2025-06-11 17:30:00|24339.1|24331.1|24342.1|24334.1|24345.6|24337.6|24337.1|24329.1|46
1749663300000|2025-06-11 17:35:00|24342.6|24334.6|24341.6|24333.6|24346.1|24338.1|24338.6|24330.6|17
1749663600000|2025-06-11 17:40:00|24341.1|24333.1|24345.6|24337.6|24345.6|24337.6|24336.6|24328.6|35
1749663900000|2025-06-11 17:45:00|24346.1|24338.1|24345.6|24337.6|24349.6|24341.6|24343.6|24335.6|35
1749664200000|2025-06-11 17:50:00|24343.6|24335.6|24345.6|24337.6|24347.6|24339.6|24341.6|24333.6|44
1749664500000|2025-06-11 17:55:00|24346.1|24338.1|24340.1|24332.1|24349.1|24341.1|24337.1|24329.1|74
1749664800000|2025-06-11 18:00:00|24339.6|24331.6|24320.1|24312.1|24344.6|24336.6|24311.6|24303.6|166
1749665100000|2025-06-11 18:05:00|24319.6|24311.6|24321.6|24313.6|24327.1|24319.1|24315.1|24307.1|41
1749665400000|2025-06-11 18:10:00|24321.1|24313.1|24301.6|24293.6|24321.1|24313.1|24301.6|24293.6|110
1749665700000|2025-06-11 18:15:00|24301.1|24293.1|24290.1|24282.1|24301.1|24293.1|24281.1|24273.1|243
1749666000000|2025-06-11 18:20:00|24289.6|24281.6|24297.6|24289.6|24302.6|24294.6|24289.1|24281.1|89
1749666300000|2025-06-11 18:25:00|24297.1|24289.1|24291.6|24283.6|24301.1|24293.1|24288.1|24280.1|45
1749666600000|2025-06-11 18:30:00|24290.6|24282.6|24294.6|24286.6|24296.1|24288.1|24279.1|24271.1|134
1749666900000|2025-06-11 18:35:00|24295.1|24287.1|24295.6|24287.6|24299.6|24291.6|24290.6|24282.6|25
1749667200000|2025-06-11 18:40:00|24295.1|24287.1|24295.1|24287.1|24299.1|24291.1|24291.6|24283.6|22
1749667500000|2025-06-11 18:45:00|24294.6|24286.6|24294.6|24286.6|24298.6|24290.6|24291.6|24283.6|63
1749667800000|2025-06-11 18:50:00|24292.1|24284.1|24292.6|24284.6|24298.6|24290.6|24290.6|24282.6|73
1749668100000|2025-06-11 18:55:00|24291.6|24283.6|24295.2|24265.2|24295.2|24284.1|24282.6|24265|81
1749668400000|2025-06-11 19:00:00|24295.1|24265.1|24291.4|24261.4|24295.9|24265.9|24289.9|24259.9|0
1749668700000|2025-06-11 19:05:00|24290.8|24260.8|24293|24263|24293.7|24263.7|24284.1|24254.1|0
1749669000000|2025-06-11 19:10:00|24293.1|24263.1|24295.9|24265.9|24296.3|24266.3|24291.1|24261.1|0
1749669300000|2025-06-11 19:15:00|24295.7|24265.7|24283.5|24253.5|24295.7|24265.7|24283.3|24253.3|0
1749669600000|2025-06-11 19:20:00|24283.4|24253.4|24290.1|24260.1|24290.9|24260.9|24275.2|24245.2|0
1749669900000|2025-06-11 19:25:00|24290.2|24260.2|24285.6|24255.6|24293|24263|24281.7|24251.7|0
1749670200000|2025-06-11 19:30:00|24285.7|24255.7|24275.5|24245.5|24290.1|24260.1|24275.3|24245.3|0
1749670500000|2025-06-11 19:35:00|24275.6|24245.6|24283.6|24253.6|24286|24256|24274.9|24244.9|0
1749670800000|2025-06-11 19:40:00|24283.8|24253.8|24289|24259|24289.5|24259.5|24282.1|24252.1|0
1749671100000|2025-06-11 19:45:00|24289.1|24259.1|24282.8|24252.8|24290|24260|24282.8|24252.8|0
1749671400000|2025-06-11 19:50:00|24284|24254|24293.6|24263.6|24299.1|24269.1|24283.8|24253.8|0
1749671700000|2025-06-11 19:55:00|24293.7|24263.7|24306.5|24276.5|24310.5|24280.5|24293.1|24263.1|0
1749672000000|2025-06-11 20:00:00|24307.1|24277.1|24305.4|24275.4|24308.7|24278.7|24297.9|24267.9|0
1749672300000|2025-06-11 20:05:00|24305.9|24275.9|24306.6|24276.6|24309.6|24279.6|24303.3|24273.3|0
1749672600000|2025-06-11 20:10:00|24307.2|24277.2|24308.5|24278.5|24311.7|24281.7|24306.3|24276.3|0
1749672900000|2025-06-11 20:15:00|24309.1|24279.1|24318.7|24288.7|24321|24291|24308.1|24278.1|0
1749673200000|2025-06-11 20:20:00|24318.8|24288.8|24317.2|24287.2|24320.8|24290.8|24315.2|24285.2|0
1749673500000|2025-06-11 20:25:00|24317.1|24287.1|24314.9|24284.9|24319.3|24289.3|24313.8|24283.8|0
1749673800000|2025-06-11 20:30:00|24315|24285|24310.3|24280.3|24316|24286|24308.3|24278.3|0
1749674100000|2025-06-11 20:35:00|24308.5|24278.5|24307.5|24277.5|24310.1|24280.1|24304.5|24274.5|0
1749674400000|2025-06-11 20:40:00|24307|24277|24305.2|24275.2|24308.1|24278.1|24303.9|24273.9|0
1749674700000|2025-06-11 20:45:00|24306.7|24276.7|24304.1|24274.1|24307.8|24277.8|24302.7|24272.7|0
1749675000000|2025-06-11 20:50:00|24304.7|24274.7|24306|24276|24307.2|24277.2|24304.1|24274.1|0
1749675300000|2025-06-11 20:55:00|24305.8|24275.8|24306.7|24276.7|24308.7|24278.7|24303.7|24273.7|0
1749675600000|2025-06-11 21:00:00|24306.8|24276.8|24307.4|24277.4|24310.1|24280.1|24304.7|24274.7|0
1749675900000|2025-06-11 21:05:00|24307.9|24277.9|24309.4|24279.4|24309.4|24279.4|24307.5|24277.5|0
1749676200000|2025-06-11 21:10:00|24309.5|24279.5|24310.1|24280.1|24310.1|24280.1|24309.3|24279.3|0
1749676500000|2025-06-11 21:15:00|24310.5|24280.5|24308.4|24278.4|24310.7|24280.7|24308.3|24278.3|0
1749676800000|2025-06-11 21:20:00|24307.9|24277.9|24303|24273|24308.5|24278.5|24302.4|24272.4|0
1749677100000|2025-06-11 21:25:00|24303.9|24273.9|24298.1|24268.1|24303.9|24273.9|24298.1|24268.1|0
1749677400000|2025-06-11 21:30:00|24298|24268|24299.9|24269.9|24299.9|24269.9|24297.7|24267.7|0
1749677700000|2025-06-11 21:35:00|24300.1|24270.1|24300.2|24270.2|24300.4|24270.4|24299.8|24269.8|0
1749678000000|2025-06-11 21:40:00|24299.9|24269.9|24298.8|24268.8|24299.9|24269.9|24298.7|24268.7|0
1749678300000|2025-06-11 21:45:00|24299.1|24269.1|24298.5|24268.5|24300.1|24270.1|24298.2|24268.2|0
1749678600000|2025-06-11 21:50:00|24299.6|24269.6|24299.1|24269.1|24300.3|24270.3|24299|24269|0
1749678900000|2025-06-11 21:55:00|24298.4|24268.4|24297.8|24267.8|24299.3|24269.3|24297.5|24267.5|0
1749679200000|2025-06-11 22:00:00|24301.7|24271.7|24290.9|24260.9|24302.8|24272.8|24289.1|24259.1|0
1749679500000|2025-06-11 22:05:00|24291.2|24261.2|24301.4|24271.4|24303.2|24273.2|24290.9|24260.9|0
1749679800000|2025-06-11 22:10:00|24301.2|24271.2|24304|24274|24304.2|24274.2|24299.9|24269.9|0
1749680100000|2025-06-11 22:15:00|24304.1|24274.1|24300.7|24270.7|24304.1|24274.1|24299.7|24269.7|0
1749680400000|2025-06-11 22:20:00|24301.2|24271.2|24305.6|24275.6|24307.9|24277.9|24300.7|24270.7|0
1749680700000|2025-06-11 22:25:00|24304.8|24274.8|24311.2|24281.2|24312.5|24282.5|24304.6|24274.6|0
1749681000000|2025-06-11 22:30:00|24311.5|24281.5|24314.1|24284.1|24314.8|24284.8|24311.2|24281.2|0
1749681300000|2025-06-11 22:35:00|24314.3|24284.3|24307.5|24277.5|24315.9|24285.9|24306.1|24276.1|0
1749681600000|2025-06-11 22:40:00|24307.7|24277.7|24307.5|24277.5|24310.5|24280.5|24304.2|24274.2|0
1749681900000|2025-06-11 22:45:00|24308|24278|24306.8|24276.8|24308.4|24278.4|24304.8|24274.8|0
1749682200000|2025-06-11 22:50:00|24307|24277|24279.4|24249.4|24307.1|24277.1|24279.4|24249.4|0
1749682500000|2025-06-11 22:55:00|24278.8|24248.8|24274.4|24244.4|24278.9|24248.9|24269|24239|0
1749682800000|2025-06-11 23:00:00|24274.1|24244.1|24274.3|24244.3|24278.2|24248.2|24271.6|24241.6|0
1749683100000|2025-06-11 23:05:00|24274|24244|24275.8|24245.8|24277|24247|24266.1|24236.1|0
1749683400000|2025-06-11 23:10:00|24275.5|24245.5|24276.2|24246.2|24277.6|24247.6|24271.1|24241.1|0
1749683700000|2025-06-11 23:15:00|24276.5|24246.5|24273|24243|24277.6|24247.6|24271.8|24241.8|0
1749684000000|2025-06-11 23:20:00|24272.7|24242.7|24278.7|24248.7|24280.4|24250.4|24272.4|24242.4|0
1749684300000|2025-06-11 23:25:00|24278.4|24248.4|24276|24246|24279.2|24249.2|24274.2|24244.2|0
1749684600000|2025-06-11 23:30:00|24275.7|24245.7|24280.7|24250.7|24281.3|24251.3|24274.9|24244.9|0
1749684900000|2025-06-11 23:35:00|24282.3|24252.3|24287|24257|24289.4|24259.4|24281.9|24251.9|0
1749685200000|2025-06-11 23:40:00|24287.5|24257.5|24288.1|24258.1|24292.7|24262.7|24287.5|24257.5|0
1749685500000|2025-06-11 23:45:00|24288.3|24258.3|24280.9|24250.9|24288.3|24258.3|24280.3|24250.3|0
1749685800000|2025-06-11 23:50:00|24281.4|24251.4|24280.9|24250.9|24281.8|24251.8|24277.2|24247.2|0
1749686100000|2025-06-11 23:55:00|24281.1|24251.1|24279.1|24249.1|24283.8|24253.8|24278.4|24248.4|0
1749686400000|2025-06-12 00:00:00|24279.6|24249.6|24276|24246|24284.8|24254.8|24275.7|24245.7|0
1749686700000|2025-06-12 00:05:00|24275.5|24245.5|24273.3|24243.3|24275.7|24245.7|24267|24237|0
1749687000000|2025-06-12 00:10:00|24273.4|24243.4|24273.2|24243.2|24277.6|24247.6|24270.7|24240.7|0
1749687300000|2025-06-12 00:15:00|24273.5|24243.5|24272|24242|24275.9|24245.9|24270.2|24240.2|0
1749687600000|2025-06-12 00:20:00|24271.7|24241.7|24272.8|24242.8|24278.1|24248.1|24271.7|24241.7|0
1749687900000|2025-06-12 00:25:00|24272.6|24242.6|24263.6|24233.6|24277|24247|24260.2|24230.2|0
1749688200000|2025-06-12 00:30:00|24263.7|24233.7|24273.7|24243.7|24275|24245|24263.2|24233.2|0
1749688500000|2025-06-12 00:35:00|24274|24244|24265.1|24235.1|24274.8|24244.8|24256.2|24226.2|0
1749688800000|2025-06-12 00:40:00|24264.6|24234.6|24266.1|24236.1|24269.3|24239.3|24257.6|24227.6|0
1749689100000|2025-06-12 00:45:00|24265.8|24235.8|24260.3|24230.3|24265.8|24235.8|24260.3|24230.3|0
1749689400000|2025-06-12 00:50:00|24259.8|24229.8|24258.1|24228.1|24264.9|24234.9|24251.2|24221.2|0
1749689700000|2025-06-12 00:55:00|24257.8|24227.8|24264.9|24234.9|24264.9|24234.9|24257.4|24227.4|0
1749690000000|2025-06-12 01:00:00|24265.3|24235.3|24285.2|24255.2|24285.8|24255.8|24264.9|24234.9|0
1749690300000|2025-06-12 01:05:00|24284.9|24254.9|24276.9|24246.9|24288.6|24258.6|24276.7|24246.7|0
1749690600000|2025-06-12 01:10:00|24277.4|24247.4|24266.5|24236.5|24279.4|24249.4|24265.1|24235.1|0
1749690900000|2025-06-12 01:15:00|24268.7|24238.7|24230.2|24225.2|24289.2|24284.2|24214.7|24209.7|1862
1749691200000|2025-06-12 01:20:00|24231.2|24226.2|24204.2|24199.2|24231.7|24226.7|24195.7|24190.7|869
1749691500000|2025-06-12 01:25:00|24203.2|24198.2|24204.2|24199.2|24221.2|24216.2|24199.2|24194.2|400
1749691800000|2025-06-12 01:30:00|24203.7|24198.7|24230.7|24225.7|24239.2|24234.2|24181.2|24176.2|3003
1749692100000|2025-06-12 01:35:00|24231.7|24226.7|24199.2|24194.2|24235.7|24230.7|24167.7|24162.7|2552
1749692400000|2025-06-12 01:40:00|24199.7|24194.7|24191.7|24186.7|24202.7|24197.7|24166.7|24161.7|1591
1749692700000|2025-06-12 01:45:00|24192.7|24187.7|24195.7|24190.7|24209.7|24204.7|24180.7|24175.7|1268
1749693000000|2025-06-12 01:50:00|24195.2|24190.2|24179.7|24174.7|24215.7|24210.7|24175.7|24170.7|1410
1749693300000|2025-06-12 01:55:00|24180.7|24175.7|24210.2|24205.2|24216.7|24211.7|24168.2|24163.2|1604
1749693600000|2025-06-12 02:00:00|24208.2|24203.2|24206.7|24201.7|24219.7|24214.7|24187.7|24182.7|1107
1749693900000|2025-06-12 02:05:00|24207.2|24202.2|24219.7|24214.7|24228.2|24223.2|24196.2|24191.2|956
1749694200000|2025-06-12 02:10:00|24220.2|24215.2|24207.7|24202.7|24239.2|24234.2|24205.7|24200.7|1210
1749694500000|2025-06-12 02:15:00|24208.7|24203.7|24218.2|24213.2|24225.7|24220.7|24196.7|24191.7|916
1749694800000|2025-06-12 02:20:00|24218.7|24213.7|24217.7|24212.7|24235.2|24230.2|24206.2|24201.2|665
1749695100000|2025-06-12 02:25:00|24217.2|24212.2|24237.2|24232.2|24244.7|24239.7|24212.7|24207.7|863
1749695400000|2025-06-12 02:30:00|24237.7|24232.7|24258.7|24253.7|24265.7|24260.7|24230.2|24225.2|1258
1749695700000|2025-06-12 02:35:00|24259.2|24254.2|24286.2|24281.2|24292.7|24287.7|24258.7|24253.7|1513
1749696000000|2025-06-12 02:40:00|24288.2|24283.2|24271.2|24266.2|24293.2|24288.2|24268.2|24263.2|956
1749696300000|2025-06-12 02:45:00|24270.7|24265.7|24256.2|24251.2|24273.2|24268.2|24245.2|24240.2|975
1749696600000|2025-06-12 02:50:00|24256.7|24251.7|24261.2|24256.2|24264.2|24259.2|24246.2|24241.2|528
1749696900000|2025-06-12 02:55:00|24260.7|24255.7|24278.2|24273.2|24300.7|24295.7|24257.2|24252.2|1234
1749697200000|2025-06-12 03:00:00|24278.7|24273.7|24268.2|24263.2|24289.2|24284.2|24262.7|24257.7|625
1749697500000|2025-06-12 03:05:00|24267.7|24262.7|24256.2|24251.2|24281.2|24276.2|24249.7|24244.7|577
1749697800000|2025-06-12 03:10:00|24256.7|24251.7|24257.2|24252.2|24273.7|24268.7|24249.2|24244.2|646
1749698100000|2025-06-12 03:15:00|24257.7|24252.7|24239.2|24234.2|24259.2|24254.2|24232.7|24227.7|1096
1749698400000|2025-06-12 03:20:00|24238.2|24233.2|24257.2|24252.2|24257.2|24252.2|24229.2|24224.2|627
1749698700000|2025-06-12 03:25:00|24258.2|24253.2|24259.2|24254.2|24277.7|24272.7|24250.7|24245.7|791
1749699000000|2025-06-12 03:30:00|24258.7|24253.7|24248.7|24243.7|24259.7|24254.7|24245.2|24240.2|404
1749699300000|2025-06-12 03:35:00|24249.2|24244.2|24252.2|24247.2|24257.7|24252.7|24242.2|24237.2|261
1749699600000|2025-06-12 03:40:00|24251.7|24246.7|24250.2|24245.2|24253.2|24248.2|24244.2|24239.2|249
1749699900000|2025-06-12 03:45:00|24250.7|24245.7|24253.2|24248.2|24262.2|24257.2|24244.2|24239.2|321
1749700200000|2025-06-12 03:50:00|24253.7|24248.7|24254.2|24249.2|24259.2|24254.2|24246.7|24241.7|227
1749700500000|2025-06-12 03:55:00|24253.7|24248.7|24255.7|24250.7|24259.2|24254.2|24251.2|24246.2|210
1749700800000|2025-06-12 04:00:00|24256.2|24251.2|24278.1|24248.1|24278.1|24251.2|24256.2|24237.3|0
1749701100000|2025-06-12 04:05:00|24278|24248|24274.8|24244.8|24278.4|24248.4|24274.5|24244.5|0
1749701400000|2025-06-12 04:10:00|24275.4|24245.4|24270.9|24240.9|24275.9|24245.9|24269.8|24239.8|0
1749701700000|2025-06-12 04:15:00|24270.7|24240.7|24274.9|24244.9|24276.3|24246.3|24270.4|24240.4|0
1749702000000|2025-06-12 04:20:00|24275.2|24245.2|24276.2|24246.2|24277.1|24247.1|24274.3|24244.3|0
1749702300000|2025-06-12 04:25:00|24276|24246|24276.2|24246.2|24277.3|24247.3|24273.1|24243.1|0
1749702600000|2025-06-12 04:30:00|24276.5|24246.5|24273.7|24243.7|24276.7|24246.7|24272|24242|0
1749702900000|2025-06-12 04:35:00|24273.4|24243.4|24269.5|24239.5|24273.7|24243.7|24267.5|24237.5|0
1749703200000|2025-06-12 04:40:00|24269.8|24239.8|24272.9|24242.9|24273.1|24243.1|24269.8|24239.8|0
1749703500000|2025-06-12 04:45:00|24272.7|24242.7|24276.8|24246.8|24278.8|24248.8|24272.5|24242.5|0
1749703800000|2025-06-12 04:50:00|24277.1|24247.1|24278.4|24248.4|24279.8|24249.8|24275.6|24245.6|0
1749704100000|2025-06-12 04:55:00|24278.7|24248.7|24281.4|24251.4|24282|24252|24278.4|24248.4|1
1749704400000|2025-06-12 05:00:00|24280.9|24250.9|24247.7|24242.7|24281.1|24257.2|24233.2|24228.2|803
1749704700000|2025-06-12 05:05:00|24248.2|24243.2|24214.2|24209.2|24250.7|24245.7|24214.2|24209.2|700
1749705000000|2025-06-12 05:10:00|24214.7|24209.7|24221.7|24216.7|24224.2|24219.2|24204.7|24199.7|1067
1749705300000|2025-06-12 05:15:00|24222.2|24217.2|24213.7|24208.7|24233.2|24228.2|24211.7|24206.7|445
1749705600000|2025-06-12 05:20:00|24213.2|24208.2|24203.2|24198.2|24220.2|24215.2|24193.7|24188.7|681
1749705900000|2025-06-12 05:25:00|24204.2|24199.2|24148.2|24143.2|24204.7|24199.7|24148.2|24143.2|1760
1749706200000|2025-06-12 05:30:00|24152.2|24147.2|24154.2|24149.2|24173.7|24168.7|24138.7|24133.7|1597
1749706500000|2025-06-12 05:35:00|24153.7|24148.7|24143.2|24138.2|24162.2|24157.2|24130.7|24125.7|1573
1749706800000|2025-06-12 05:40:00|24142.7|24137.7|24132.7|24127.7|24143.2|24138.2|24119.2|24114.2|1144
1749707100000|2025-06-12 05:45:00|24131.7|24126.7|24161.2|24156.2|24163.7|24158.7|24129.2|24124.2|1114
1749707400000|2025-06-12 05:50:00|24162.2|24157.2|24148.7|24143.7|24165.2|24160.2|24146.7|24141.7|486
1749707700000|2025-06-12 05:55:00|24149.2|24144.2|24154.2|24149.2|24160.7|24155.7|24145.2|24140.2|393
1749708000000|2025-06-12 06:00:00|24153.7|24148.7|24147.7|24142.7|24160.7|24155.7|24136.2|24131.2|1087
1749708300000|2025-06-12 06:05:00|24147.2|24142.2|24147.2|24142.2|24153.2|24148.2|24137.7|24132.7|527
1749708600000|2025-06-12 06:10:00|24146.2|24141.2|24158.2|24153.2|24162.7|24157.7|24137.2|24132.2|601
1749708900000|2025-06-12 06:15:00|24158.7|24153.7|24163.2|24158.2|24170.2|24165.2|24150.2|24145.2|519
1749709200000|2025-06-12 06:20:00|24163.7|24158.7|24178.2|24173.2|24180.2|24175.2|24160.2|24155.2|524
1749709500000|2025-06-12 06:25:00|24178.7|24173.7|24152.7|24147.7|24179.2|24174.2|24148.7|24143.7|487
1749709800000|2025-06-12 06:30:00|24150.7|24145.7|24176.7|24171.7|24180.2|24175.2|24142.2|24137.2|696
1749710100000|2025-06-12 06:35:00|24176.2|24171.2|24160.2|24155.2|24180.2|24175.2|24158.7|24153.7|521
1749710400000|2025-06-12 06:40:00|24159.7|24154.7|24167.7|24162.7|24175.2|24170.2|24151.7|24146.7|399
1749710700000|2025-06-12 06:45:00|24167.2|24162.2|24145.2|24140.2|24169.2|24164.2|24140.7|24135.7|543
1749711000000|2025-06-12 06:50:00|24145.7|24140.7|24155.7|24150.7|24158.7|24153.7|24144.7|24139.7|433
1749711300000|2025-06-12 06:55:00|24155.2|24150.2|24156.7|24151.7|24159.7|24154.7|24150.7|24145.7|227
1749711600000|2025-06-12 07:00:00|24155.7|24150.7|24174.2|24169.2|24174.2|24169.2|24138.2|24133.2|784
1749711900000|2025-06-12 07:05:00|24175.2|24170.2|24146.2|24141.2|24180.2|24175.2|24143.7|24138.7|477
1749712200000|2025-06-12 07:10:00|24145.2|24140.2|24126.7|24121.7|24153.2|24148.2|24122.7|24117.7|745
1749712500000|2025-06-12 07:15:00|24125.2|24120.2|24127.2|24122.2|24133.2|24128.2|24108.7|24103.7|974
1749712800000|2025-06-12 07:20:00|24126.7|24121.7|24125.2|24120.2|24135.7|24130.7|24123.7|24118.7|430
1749713100000|2025-06-12 07:25:00|24125.7|24120.7|24111.7|24106.7|24126.2|24121.2|24110.2|24105.2|534
1749713400000|2025-06-12 07:30:00|24111.2|24106.2|24081.2|24076.2|24111.7|24106.7|24074.7|24069.7|1365
1749713700000|2025-06-12 07:35:00|24081.7|24076.7|24059.2|24054.2|24082.2|24077.2|24057.2|24052.2|1062
1749714000000|2025-06-12 07:40:00|24058.7|24053.7|24057.2|24052.2|24061.7|24056.7|24041.7|24036.7|1302
1749714300000|2025-06-12 07:45:00|24056.7|24051.7|24058.2|24053.2|24062.2|24057.2|24045.2|24040.2|778
1749714600000|2025-06-12 07:50:00|24057.2|24052.2|24014.2|24009.2|24057.7|24052.7|24012.7|24007.7|1736
1749714900000|2025-06-12 07:55:00|24013.2|24008.2|24023.2|24018.2|24026.7|24021.7|24005.2|24000.2|1806
1749715200000|2025-06-12 08:00:00|24022.2|24017.2|24033.7|24028.7|24035.7|24030.7|24021.2|24016.2|1281
1749715500000|2025-06-12 08:05:00|24032.7|24027.7|24055.2|24050.2|24061.2|24056.2|24029.2|24024.2|1565
1749715800000|2025-06-12 08:10:00|24057.2|24052.2|24053.2|24048.2|24064.7|24059.7|24048.2|24043.2|1002
1749716100000|2025-06-12 08:15:00|24052.7|24047.7|24063.2|24058.2|24064.7|24059.7|24051.7|24046.7|792
1749716400000|2025-06-12 08:20:00|24064.2|24059.2|24071.7|24066.7|24072.2|24067.2|24060.2|24055.2|406
1749716700000|2025-06-12 08:25:00|24070.2|24065.2|24077.7|24072.7|24084.7|24079.7|24065.7|24060.7|1092
1749717000000|2025-06-12 08:30:00|24090.7|24060.7|24087.7|24057.7|24092|24062|24085.4|24055.4|285
1749717300000|2025-06-12 08:35:00|24087.4|24057.4|24089.5|24059.5|24092|24062|24083|24053|0
1749717600000|2025-06-12 08:40:00|24089|24059|24098.4|24068.4|24101.4|24071.4|24089|24059|0
1749717900000|2025-06-12 08:45:00|24098.5|24068.5|24109.4|24079.4|24111.5|24081.5|24095.1|24065.1|0
1749718200000|2025-06-12 08:50:00|24110.7|24080.7|24113.8|24083.8|24115.4|24085.4|24109.4|24079.4|0
1749718500000|2025-06-12 08:55:00|24113.5|24083.5|24117.1|24087.1|24119.1|24089.1|24113|24083|0
1749718800000|2025-06-12 09:00:00|24117.7|24087.7|24116|24086|24123.5|24093.5|24113.6|24083.6|0
1749719100000|2025-06-12 09:05:00|24117.1|24087.1|24122.6|24092.6|24124|24094|24117.1|24087.1|0
1749719400000|2025-06-12 09:10:00|24122.8|24092.8|24118.7|24088.7|24125.9|24095.9|24118.7|24088.7|0
1749719700000|2025-06-12 09:15:00|24090.2|24082.2|24104.2|24096.2|24112.7|24104.7|24090.2|24082.2|447
1749720000000|2025-06-12 09:20:00|24104.7|24096.7|24089.7|24081.7|24119.7|24111.7|24088.7|24080.7|500
1749720300000|2025-06-12 09:25:00|24090.2|24082.2|24088.7|24080.7|24099.2|24091.2|24062.7|24054.7|454
1749720600000|2025-06-12 09:30:00|24088.2|24080.2|24079.2|24071.2|24091.2|24083.2|24072.2|24064.2|90
1749720900000|2025-06-12 09:35:00|24078.7|24070.7|24085.7|24077.7|24090.2|24082.2|24078.2|24070.2|59
1749721200000|2025-06-12 09:40:00|24086.2|24078.2|24077.2|24069.2|24088.2|24080.2|24074.2|24066.2|23
1749721500000|2025-06-12 09:45:00|24077.7|24069.7|24087.7|24079.7|24091.2|24083.2|24076.2|24068.2|64
1749721800000|2025-06-12 09:50:00|24087.2|24079.2|24090.7|24082.7|24098.2|24090.2|24082.7|24074.7|60
1749722100000|2025-06-12 09:55:00|24091.2|24083.2|24078.7|24070.7|24094.7|24086.7|24078.7|24070.7|51
1749722400000|2025-06-12 10:00:00|24078.2|24070.2|24080.7|24072.7|24087.2|24079.2|24071.7|24063.7|42
1749722700000|2025-06-12 10:05:00|24078.2|24070.2|24070.2|24062.2|24083.2|24075.2|24069.7|24061.7|185
1749723000000|2025-06-12 10:10:00|24072.2|24064.2|24080.7|24072.7|24086.2|24078.2|24071.7|24063.7|42
1749723300000|2025-06-12 10:15:00|24081.2|24073.2|24092.2|24084.2|24098.7|24090.7|24080.7|24072.7|57
1749723600000|2025-06-12 10:20:00|24092.7|24084.7|24084.2|24076.2|24098.7|24090.7|24073.2|24065.2|75
1749723900000|2025-06-12 10:25:00|24083.7|24075.7|24091.2|24083.2|24096.7|24088.7|24077.2|24069.2|68
1749724200000|2025-06-12 10:30:00|24091.7|24083.7|24096.5|24088.5|24106.7|24098.7|24091.7|24083.7|88
1749724500000|2025-06-12 10:35:00|24097|24089|24114.6|24106.6|24115.6|24107.6|24094|24086|118
1749724800000|2025-06-12 10:40:00|24115.1|24107.1|24111.5|24103.5|24128.6|24120.6|24110|24102|219
1749725100000|2025-06-12 10:45:00|24110.2|24102.2|24117.2|24109.2|24120.7|24112.7|24109.7|24101.7|87
1749725400000|2025-06-12 10:50:00|24118.2|24110.2|24133.2|24125.2|24133.2|24125.2|24117.2|24109.2|163
1749725700000|2025-06-12 10:55:00|24133.7|24125.7|24128.7|24120.7|24137.7|24129.7|24126.2|24118.2|128
1749726000000|2025-06-12 11:00:00|24129.2|24121.2|24138.7|24130.7|24139.2|24131.2|24127.7|24119.7|60
1749726300000|2025-06-12 11:05:00|24138.2|24130.2|24138.2|24130.2|24140.2|24132.2|24126.7|24118.7|62
1749726600000|2025-06-12 11:10:00|24138.7|24130.7|24127.6|24119.6|24139.2|24131.2|24127.6|24119.6|31
1749726900000|2025-06-12 11:15:00|24127.1|24119.1|24127.1|24119.1|24132.6|24124.6|24122.6|24114.6|38
1749727200000|2025-06-12 11:20:00|24127.6|24119.6|24128.9|24120.9|24128.9|24120.9|24122.6|24114.6|28
1749727500000|2025-06-12 11:25:00|24128.4|24120.4|24123.4|24115.4|24131.9|24123.9|24122.4|24114.4|41
1749727800000|2025-06-12 11:30:00|24122.9|24114.9|24124.9|24116.9|24129.9|24121.9|24120.4|24112.4|68
1749728100000|2025-06-12 11:35:00|24124.4|24116.4|24119.6|24111.6|24124.4|24116.4|24111|24103|56
1749728400000|2025-06-12 11:40:00|24120.1|24112.1|24125.6|24117.6|24128.6|24120.6|24119.6|24111.6|41
1749728700000|2025-06-12 11:45:00|24126.1|24118.1|24122.8|24114.8|24131.1|24123.1|24122.3|24114.3|94
1749729000000|2025-06-12 11:50:00|24124.2|24116.2|24123.8|24115.8|24126.3|24118.3|24113.8|24105.8|57
1749729300000|2025-06-12 11:55:00|24124.3|24116.3|24119.5|24111.5|24126.8|24118.8|24118|24110|35
1749729600000|2025-06-12 12:00:00|24119|24111|24125.5|24117.5|24127.5|24119.5|24118.5|24110.5|93
1749729900000|2025-06-12 12:05:00|24127|24119|24126.7|24118.7|24129.5|24121.5|24124|24116|63
1749730200000|2025-06-12 12:10:00|24127.2|24119.2|24140.2|24132.2|24142.2|24134.2|24123.7|24115.7|77
1749730500000|2025-06-12 12:15:00|24140.7|24132.7|24147|24139|24149|24141|24138.2|24130.2|111
1749730800000|2025-06-12 12:20:00|24146.5|24138.5|24148.1|24140.1|24148.9|24140.9|24140.9|24132.9|60
1749731100000|2025-06-12 12:25:00|24147.6|24139.6|24134.5|24126.5|24147.6|24139.6|24128.5|24120.5|160
1749731400000|2025-06-12 12:30:00|24141|24133|24147.5|24139.5|24155.5|24147.5|24132.5|24124.5|185
1749731700000|2025-06-12 12:35:00|24146|24138|24171.3|24163.3|24176.8|24168.8|24145.8|24137.8|335
1749732000000|2025-06-12 12:40:00|24173.8|24165.8|24176.7|24168.7|24181.3|24173.3|24168.2|24160.2|186
1749732300000|2025-06-12 12:45:00|24177.2|24169.2|24176.7|24168.7|24182.2|24174.2|24169.7|24161.7|240
1749732600000|2025-06-12 12:50:00|24176.2|24168.2|24180.2|24172.2|24182.2|24174.2|24174.7|24166.7|81
1749732900000|2025-06-12 12:55:00|24180.7|24172.7|24169.8|24161.8|24188.2|24180.2|24169.3|24161.3|140
1749733200000|2025-06-12 13:00:00|24170.3|24162.3|24177.4|24169.4|24189.7|24181.7|24165.7|24157.7|166
1749733500000|2025-06-12 13:05:00|24176.9|24168.9|24178.9|24170.9|24180.9|24172.9|24171.9|24163.9|96
1749733800000|2025-06-12 13:10:00|24177.9|24169.9|24169.9|24161.9|24178.9|24170.9|24166.9|24158.9|66
1749734100000|2025-06-12 13:15:00|24169.4|24161.4|24168.8|24160.8|24171.4|24163.4|24165.3|24157.3|85
1749734400000|2025-06-12 13:20:00|24169.3|24161.3|24162.3|24154.3|24169.3|24161.3|24159.8|24151.8|52
1749734700000|2025-06-12 13:25:00|24161.8|24153.8|24164.3|24156.3|24170.8|24162.8|24159.3|24151.3|78
1749735000000|2025-06-12 13:30:00|24161.3|24153.3|24145.3|24137.3|24161.3|24153.3|24124.8|24116.8|827
1749735300000|2025-06-12 13:35:00|24145.8|24137.8|24176.8|24168.8|24182.3|24174.3|24139.8|24131.8|219
1749735600000|2025-06-12 13:40:00|24177.3|24169.3|24192.3|24184.3|24197.2|24189.2|24177.3|24169.3|290
1749735900000|2025-06-12 13:45:00|24191.8|24183.8|24181.4|24173.4|24205.8|24197.8|24176.9|24168.9|279
1749736200000|2025-06-12 13:50:00|24181.9|24173.9|24178.1|24170.1|24191.6|24183.6|24171.1|24163.1|150
1749736500000|2025-06-12 13:55:00|24177.6|24169.6|24185.5|24177.5|24191|24183|24161.6|24153.6|180
1749736800000|2025-06-12 14:00:00|24186|24178|24179.6|24171.6|24193.5|24185.5|24176|24168|189
1749737100000|2025-06-12 14:05:00|24180.1|24172.1|24187|24179|24188|24180|24175|24167|157
1749737400000|2025-06-12 14:10:00|24186|24178|24193.5|24185.5|24195.2|24187.2|24180|24172|182
1749737700000|2025-06-12 14:15:00|24193|24185|24194.8|24186.8|24200.8|24192.8|24187.2|24179.2|209
1749738000000|2025-06-12 14:20:00|24195.3|24187.3|24206.1|24198.1|24206.1|24198.1|24188.5|24180.5|149
1749738300000|2025-06-12 14:25:00|24206.6|24198.6|24196.9|24188.9|24209.6|24201.6|24191.1|24183.1|103
1749738600000|2025-06-12 14:30:00|24196.4|24188.4|24190.7|24182.7|24201.2|24193.2|24189.7|24181.7|74
1749738900000|2025-06-12 14:35:00|24190.2|24182.2|24188.7|24180.7|24192.2|24184.2|24182.4|24174.4|172
1749739200000|2025-06-12 14:40:00|24189.2|24181.2|24194.8|24186.8|24198.1|24190.1|24188.1|24180.1|88
1749739500000|2025-06-12 14:45:00|24194.3|24186.3|24198.3|24190.3|24198.8|24190.8|24191|24183|108
1749739800000|2025-06-12 14:50:00|24197.8|24189.8|24194.6|24186.6|24198.6|24190.6|24186.3|24178.3|80
1749740100000|2025-06-12 14:55:00|24195.1|24187.1|24182.2|24174.2|24197.1|24189.1|24179.9|24171.9|126
1749740400000|2025-06-12 15:00:00|24185.2|24177.2|24183.9|24175.9|24189.4|24181.4|24173.2|24165.2|330
1749740700000|2025-06-12 15:05:00|24184.4|24176.4|24178.3|24170.3|24187.9|24179.9|24177.8|24169.8|110
1749741000000|2025-06-12 15:10:00|24177.8|24169.8|24180.9|24172.9|24189.9|24181.9|24170.3|24162.3|135
1749741300000|2025-06-12 15:15:00|24180.4|24172.4|24174.5|24166.5|24181.9|24173.9|24168.9|24160.9|59
1749741600000|2025-06-12 15:20:00|24174|24166|24159.9|24151.9|24174.5|24166.5|24157.9|24149.9|232
1749741900000|2025-06-12 15:25:00|24159.4|24151.4|24165.6|24157.6|24171.5|24163.5|24155.3|24147.3|153
1749742200000|2025-06-12 15:30:00|24166.1|24158.1|24163.2|24155.2|24171.1|24163.1|24155.1|24147.1|72
1749742500000|2025-06-12 15:35:00|24162.7|24154.7|24165.1|24157.1|24169.7|24161.7|24156.8|24148.8|73
1749742800000|2025-06-12 15:40:00|24164.6|24156.6|24171.2|24163.2|24171.7|24163.7|24161.6|24153.6|46
1749743100000|2025-06-12 15:45:00|24171.7|24163.7|24173.6|24165.6|24176.7|24168.7|24166.2|24158.2|46
1749743400000|2025-06-12 15:50:00|24173.1|24165.1|24184.2|24176.2|24184.7|24176.7|24171.1|24163.1|40
1749743700000|2025-06-12 15:55:00|24183.7|24175.7|24182.1|24174.1|24186.6|24178.6|24179.6|24171.6|54
1749744000000|2025-06-12 16:00:00|24182.6|24174.6|24184.2|24176.2|24191.7|24183.7|24181.7|24173.7|31
1749744300000|2025-06-12 16:05:00|24183.7|24175.7|24191.7|24183.7|24193.2|24185.2|24177.7|24169.7|73
1749744600000|2025-06-12 16:10:00|24192.2|24184.2|24197.6|24189.6|24200.9|24192.9|24192.2|24184.2|79
1749744900000|2025-06-12 16:15:00|24198.1|24190.1|24201.1|24193.1|24204.1|24196.1|24198.1|24190.1|65
1749745200000|2025-06-12 16:20:00|24200.6|24192.6|24199.6|24191.6|24205.5|24197.5|24198.6|24190.6|102
1749745500000|2025-06-12 16:25:00|24200.1|24192.1|24202.2|24194.2|24208.7|24200.7|24193.1|24185.1|121
1749745800000|2025-06-12 16:30:00|24201.7|24193.7|24205.8|24197.8|24210.3|24202.3|24188.3|24180.3|148
1749746100000|2025-06-12 16:35:00|24205.3|24197.3|24209|24201|24210|24202|24204.8|24196.8|106
1749746400000|2025-06-12 16:40:00|24209.5|24201.5|24211.2|24203.2|24211.4|24203.4|24206.5|24198.5|55
1749746700000|2025-06-12 16:45:00|24211.7|24203.7|24204.8|24196.8|24212.7|24204.7|24204.2|24196.2|107
1749747000000|2025-06-12 16:50:00|24204.3|24196.3|24206|24198|24207.8|24199.8|24204.3|24196.3|77
1749747300000|2025-06-12 16:55:00|24205.5|24197.5|24202.3|24194.3|24208|24200|24199.3|24191.3|80
1749747600000|2025-06-12 17:00:00|24201.8|24193.8|24211.4|24203.4|24214.9|24206.9|24201.3|24193.3|101
1749747900000|2025-06-12 17:05:00|24211.9|24203.9|24209.9|24201.9|24213.4|24205.4|24206.4|24198.4|56
1749748200000|2025-06-12 17:10:00|24210.4|24202.4|24210.6|24202.6|24214.4|24206.4|24206.5|24198.5|59
1749748500000|2025-06-12 17:15:00|24210.1|24202.1|24214.4|24206.4|24215.8|24207.8|24206.5|24198.5|142
1749748800000|2025-06-12 17:20:00|24214.9|24206.9|24201.9|24193.9|24222.3|24214.3|24199.9|24191.9|149
1749749100000|2025-06-12 17:25:00|24201.4|24193.4|24205.9|24197.9|24206.4|24198.4|24198.9|24190.9|32
1749749400000|2025-06-12 17:30:00|24206.4|24198.4|24209.6|24201.6|24216.6|24208.6|24204.9|24196.9|38
1749749700000|2025-06-12 17:35:00|24210.1|24202.1|24213.8|24205.8|24216.8|24208.8|24206.9|24198.9|65
1749750000000|2025-06-12 17:40:00|24213.3|24205.3|24216.6|24208.6|24221.8|24213.8|24213.3|24205.3|76
1749750300000|2025-06-12 17:45:00|24217.1|24209.1|24218.4|24210.4|24218.9|24210.9|24213.3|24205.3|34
1749750600000|2025-06-12 17:50:00|24217.9|24209.9|24213.4|24205.4|24220.4|24212.4|24212.9|24204.9|36
1749750900000|2025-06-12 17:55:00|24212.9|24204.9|24203.1|24195.1|24213.9|24205.9|24200.6|24192.6|39
1749751200000|2025-06-12 18:00:00|24202.6|24194.6|24201.1|24193.1|24205.6|24197.6|24198.6|24190.6|23
1749751500000|2025-06-12 18:05:00|24200.6|24192.6|24198.2|24190.2|24205.6|24197.6|24197.1|24189.1|13
1749751800000|2025-06-12 18:10:00|24198.7|24190.7|24200.6|24192.6|24203.2|24195.2|24197.1|24189.1|52
1749752100000|2025-06-12 18:15:00|24200.1|24192.1|24201.6|24193.6|24206.1|24198.1|24199.6|24191.6|15
1749752400000|2025-06-12 18:20:00|24201.1|24193.1|24206.8|24198.8|24210.4|24202.4|24200.6|24192.6|14
1749752700000|2025-06-12 18:25:00|24206.3|24198.3|24202.7|24194.7|24206.9|24198.9|24199.4|24191.4|18
1749753000000|2025-06-12 18:30:00|24203.2|24195.2|24202.8|24194.8|24204.8|24196.8|24194|24186|24
1749753300000|2025-06-12 18:35:00|24203.8|24195.8|24209.3|24201.3|24211.2|24203.2|24203.8|24195.8|13
1749753600000|2025-06-12 18:40:00|24210.2|24202.2|24207|24199|24214.2|24206.2|24204.5|24196.5|24
1749753900000|2025-06-12 18:45:00|24206.5|24198.5|24207.1|24199.1|24212.2|24204.2|24203.2|24195.2|24
1749754200000|2025-06-12 18:50:00|24205.6|24197.6|24204.5|24196.5|24209.5|24201.5|24204.5|24196.5|49
1749754500000|2025-06-12 18:55:00|24205|24197|24223.3|24193.3|24223.4|24207.2|24203|24193.3|78
1749754800000|2025-06-12 19:00:00|24223.1|24193.1|24223.8|24193.8|24226.7|24196.7|24222.9|24192.9|0
1749755100000|2025-06-12 19:05:00|24223.6|24193.6|24225.5|24195.5|24225.5|24195.5|24222.8|24192.8|0
1749755400000|2025-06-12 19:10:00|24225.3|24195.3|24224.7|24194.7|24226.3|24196.3|24224.5|24194.5|0
1749755700000|2025-06-12 19:15:00|24224.8|24194.8|24226.1|24196.1|24226.9|24196.9|24224.7|24194.7|0
1749756000000|2025-06-12 19:20:00|24225.9|24195.9|24223|24193|24226.7|24196.7|24222.8|24192.8|0
1749756300000|2025-06-12 19:25:00|24222.9|24192.9|24213.7|24183.7|24223.1|24193.1|24212.9|24182.9|0
1749756600000|2025-06-12 19:30:00|24213.6|24183.6|24211.4|24181.4|24213.6|24183.6|24207.4|24177.4|0
1749756900000|2025-06-12 19:35:00|24211.2|24181.2|24214.7|24184.7|24214.8|24184.8|24208|24178|0
1749757200000|2025-06-12 19:40:00|24214.6|24184.6|24206.4|24176.4|24214.6|24184.6|24206.2|24176.2|0
1749757500000|2025-06-12 19:45:00|24206.2|24176.2|24204.3|24174.3|24207.3|24177.3|24204|24174|0
1749757800000|2025-06-12 19:50:00|24204.1|24174.1|24200.6|24170.6|24211.6|24181.6|24197.6|24167.6|0
1749758100000|2025-06-12 19:55:00|24200.5|24170.5|24212.2|24182.2|24219.1|24189.1|24199.6|24169.6|0
1749758400000|2025-06-12 20:00:00|24213.3|24183.3|24206.6|24176.6|24213.4|24183.4|24205.1|24175.1|0
1749758700000|2025-06-12 20:05:00|24208.8|24178.8|24207.7|24177.7|24212.1|24182.1|24205.4|24175.4|0
1749759000000|2025-06-12 20:10:00|24207.8|24177.8|24205.4|24175.4|24211.2|24181.2|24205.4|24175.4|0
1749759300000|2025-06-12 20:15:00|24204.9|24174.9|24202.4|24172.4|24206.7|24176.7|24201.8|24171.8|0
1749759600000|2025-06-12 20:20:00|24201.8|24171.8|24198.7|24168.7|24202.4|24172.4|24198.2|24168.2|0
1749759900000|2025-06-12 20:25:00|24198.1|24168.1|24199.1|24169.1|24201.7|24171.7|24197.9|24167.9|0
1749760200000|2025-06-12 20:30:00|24198.6|24168.6|24198.7|24168.7|24199.1|24169.1|24194.6|24164.6|0
1749760500000|2025-06-12 20:35:00|24197.1|24167.1|24201.1|24171.1|24201.7|24171.7|24196.9|24166.9|0
1749760800000|2025-06-12 20:40:00|24200.6|24170.6|24196.2|24166.2|24201.7|24171.7|24195|24165|0
1749761100000|2025-06-12 20:45:00|24195.7|24165.7|24196.8|24166.8|24198|24168|24195.6|24165.6|0
1749761400000|2025-06-12 20:50:00|24196.2|24166.2|24197.4|24167.4|24198.5|24168.5|24193.8|24163.8|0
1749761700000|2025-06-12 20:55:00|24197.3|24167.3|24193.8|24163.8|24197.9|24167.9|24193.8|24163.8|0
1749762000000|2025-06-12 21:00:00|24193.9|24163.9|24195.3|24165.3|24196.6|24166.6|24193.9|24163.9|0
1749762300000|2025-06-12 21:05:00|24195.4|24165.4|24196.2|24166.2|24196.2|24166.2|24194.2|24164.2|0
1749762600000|2025-06-12 21:10:00|24196.4|24166.4|24196.4|24166.4|24196.9|24166.9|24195.8|24165.8|0
1749762900000|2025-06-12 21:15:00|24196.6|24166.6|24196.4|24166.4|24197.2|24167.2|24195.7|24165.7|0
1749763200000|2025-06-12 21:20:00|24195.8|24165.8|24194.7|24164.7|24195.8|24165.8|24194|24164|0
1749763500000|2025-06-12 21:25:00|24194.8|24164.8|24195.3|24165.3|24195.9|24165.9|24194.8|24164.8|0
1749763800000|2025-06-12 21:30:00|24195.2|24165.2|24196.8|24166.8|24196.8|24166.8|24195.1|24165.1|0
1749764100000|2025-06-12 21:35:00|24196.7|24166.7|24199.7|24169.7|24200.1|24170.1|24196.7|24166.7|0
1749764400000|2025-06-12 21:40:00|24199.6|24169.6|24199.6|24169.6|24199.6|24169.6|24199.6|24169.6|0
1749764700000|2025-06-12 21:45:00|24199.5|24169.5|24200.6|24170.6|24201.7|24171.7|24199.5|24169.5|0
1749765000000|2025-06-12 21:50:00|24200.8|24170.8|24200.1|24170.1|24200.9|24170.9|24199.7|24169.7|0
1749765300000|2025-06-12 21:55:00|24200.2|24170.2|24200.3|24170.3|24201|24171|24200.2|24170.2|0
1749765600000|2025-06-12 22:00:00|24199.6|24169.6|24187|24157|24199.6|24169.6|24183.9|24153.9|0
1749765900000|2025-06-12 22:05:00|24187.2|24157.2|24183.9|24153.9|24189|24159|24181.5|24151.5|0
1749766200000|2025-06-12 22:10:00|24184.1|24154.1|24188.4|24158.4|24188.7|24158.7|24183.9|24153.9|0
1749766500000|2025-06-12 22:15:00|24187.9|24157.9|24182.6|24152.6|24187.9|24157.9|24182|24152|0
1749766800000|2025-06-12 22:20:00|24182.9|24152.9|24182.6|24152.6|24184.7|24154.7|24181.4|24151.4|0
1749767100000|2025-06-12 22:25:00|24181.5|24151.5|24179|24149|24182|24152|24177.1|24147.1|0
1749767400000|2025-06-12 22:30:00|24178.5|24148.5|24175.1|24145.1|24178.5|24148.5|24168.7|24138.7|0
1749767700000|2025-06-12 22:35:00|24174.9|24144.9|24173.5|24143.5|24176|24146|24171.9|24141.9|0
1749768000000|2025-06-12 22:40:00|24173.8|24143.8|24173.8|24143.8|24174.3|24144.3|24171.9|24141.9|0
1749768300000|2025-06-12 22:45:00|24173.6|24143.6|24179.1|24149.1|24181.3|24151.3|24173.5|24143.5|0
1749768600000|2025-06-12 22:50:00|24179.7|24149.7|24178.1|24148.1|24180.3|24150.3|24178.1|24148.1|0
1749768900000|2025-06-12 22:55:00|24177.8|24147.8|24180.1|24150.1|24182.2|24152.2|24177.8|24147.8|0
1749769200000|2025-06-12 23:00:00|24179.7|24149.7|24178.3|24148.3|24180.7|24150.7|24177.1|24147.1|0
1749769500000|2025-06-12 23:05:00|24178.5|24148.5|24180.1|24150.1|24182.8|24152.8|24177.7|24147.7|0
1749769800000|2025-06-12 23:10:00|24179.8|24149.8|24180.2|24150.2|24180.7|24150.7|24178.3|24148.3|0
1749770100000|2025-06-12 23:15:00|24180.5|24150.5|24178.3|24148.3|24181.8|24151.8|24178.3|24148.3|0
1749770400000|2025-06-12 23:20:00|24178|24148|24180.7|24150.7|24181.3|24151.3|24177.7|24147.7|0
1749770700000|2025-06-12 23:25:00|24181|24151|24179.9|24149.9|24181.5|24151.5|24178.5|24148.5|0
1749771000000|2025-06-12 23:30:00|24179.6|24149.6|24177.9|24147.9|24180|24150|24176.2|24146.2|0
1749771300000|2025-06-12 23:35:00|24178.2|24148.2|24178.5|24148.5|24179.4|24149.4|24174.6|24144.6|0
1749771600000|2025-06-12 23:40:00|24178.2|24148.2|24174.6|24144.6|24180.9|24150.9|24167.6|24137.6|0
1749771900000|2025-06-12 23:45:00|24174.1|24144.1|24173.8|24143.8|24177|24147|24169.8|24139.8|0
1749772200000|2025-06-12 23:50:00|24174.1|24144.1|24171.9|24141.9|24176.5|24146.5|24170.1|24140.1|0
1749772500000|2025-06-12 23:55:00|24172.4|24142.4|24126.7|24096.7|24172.6|24142.6|24126.5|24096.5|0
1749686400000|2025-06-12 00:00:00|24279.6|24249.6|24276|24246|24284.8|24254.8|24275.7|24245.7|0
1749686700000|2025-06-12 00:05:00|24275.5|24245.5|24273.3|24243.3|24275.7|24245.7|24267|24237|0
1749687000000|2025-06-12 00:10:00|24273.4|24243.4|24273.2|24243.2|24277.6|24247.6|24270.7|24240.7|0
1749687300000|2025-06-12 00:15:00|24273.5|24243.5|24272|24242|24275.9|24245.9|24270.2|24240.2|0
1749687600000|2025-06-12 00:20:00|24271.7|24241.7|24272.8|24242.8|24278.1|24248.1|24271.7|24241.7|0
1749687900000|2025-06-12 00:25:00|24272.6|24242.6|24263.6|24233.6|24277|24247|24260.2|24230.2|0
1749688200000|2025-06-12 00:30:00|24263.7|24233.7|24273.7|24243.7|24275|24245|24263.2|24233.2|0
1749688500000|2025-06-12 00:35:00|24274|24244|24265.1|24235.1|24274.8|24244.8|24256.2|24226.2|0
1749688800000|2025-06-12 00:40:00|24264.6|24234.6|24266.1|24236.1|24269.3|24239.3|24257.6|24227.6|0
1749689100000|2025-06-12 00:45:00|24265.8|24235.8|24260.3|24230.3|24265.8|24235.8|24260.3|24230.3|0
1749689400000|2025-06-12 00:50:00|24259.8|24229.8|24258.1|24228.1|24264.9|24234.9|24251.2|24221.2|0
1749689700000|2025-06-12 00:55:00|24257.8|24227.8|24264.9|24234.9|24264.9|24234.9|24257.4|24227.4|0
1749690000000|2025-06-12 01:00:00|24265.3|24235.3|24285.2|24255.2|24285.8|24255.8|24264.9|24234.9|0
1749690300000|2025-06-12 01:05:00|24284.9|24254.9|24276.9|24246.9|24288.6|24258.6|24276.7|24246.7|0
1749690600000|2025-06-12 01:10:00|24277.4|24247.4|24266.5|24236.5|24279.4|24249.4|24265.1|24235.1|0
1749690900000|2025-06-12 01:15:00|24268.7|24238.7|24230.2|24225.2|24289.2|24284.2|24214.7|24209.7|1862
1749691200000|2025-06-12 01:20:00|24231.2|24226.2|24204.2|24199.2|24231.7|24226.7|24195.7|24190.7|869
1749691500000|2025-06-12 01:25:00|24203.2|24198.2|24204.2|24199.2|24221.2|24216.2|24199.2|24194.2|400
1749691800000|2025-06-12 01:30:00|24203.7|24198.7|24230.7|24225.7|24239.2|24234.2|24181.2|24176.2|3003
1749692100000|2025-06-12 01:35:00|24231.7|24226.7|24199.2|24194.2|24235.7|24230.7|24167.7|24162.7|2552
1749692400000|2025-06-12 01:40:00|24199.7|24194.7|24191.7|24186.7|24202.7|24197.7|24166.7|24161.7|1591
1749692700000|2025-06-12 01:45:00|24192.7|24187.7|24195.7|24190.7|24209.7|24204.7|24180.7|24175.7|1268
1749693000000|2025-06-12 01:50:00|24195.2|24190.2|24179.7|24174.7|24215.7|24210.7|24175.7|24170.7|1410
1749693300000|2025-06-12 01:55:00|24180.7|24175.7|24210.2|24205.2|24216.7|24211.7|24168.2|24163.2|1604
1749693600000|2025-06-12 02:00:00|24208.2|24203.2|24206.7|24201.7|24219.7|24214.7|24187.7|24182.7|1107
1749693900000|2025-06-12 02:05:00|24207.2|24202.2|24219.7|24214.7|24228.2|24223.2|24196.2|24191.2|956
1749694200000|2025-06-12 02:10:00|24220.2|24215.2|24207.7|24202.7|24239.2|24234.2|24205.7|24200.7|1210
1749694500000|2025-06-12 02:15:00|24208.7|24203.7|24218.2|24213.2|24225.7|24220.7|24196.7|24191.7|916
1749694800000|2025-06-12 02:20:00|24218.7|24213.7|24217.7|24212.7|24235.2|24230.2|24206.2|24201.2|665
1749695100000|2025-06-12 02:25:00|24217.2|24212.2|24237.2|24232.2|24244.7|24239.7|24212.7|24207.7|863
1749695400000|2025-06-12 02:30:00|24237.7|24232.7|24258.7|24253.7|24265.7|24260.7|24230.2|24225.2|1258
1749695700000|2025-06-12 02:35:00|24259.2|24254.2|24286.2|24281.2|24292.7|24287.7|24258.7|24253.7|1513
1749696000000|2025-06-12 02:40:00|24288.2|24283.2|24271.2|24266.2|24293.2|24288.2|24268.2|24263.2|956
1749696300000|2025-06-12 02:45:00|24270.7|24265.7|24256.2|24251.2|24273.2|24268.2|24245.2|24240.2|975
1749696600000|2025-06-12 02:50:00|24256.7|24251.7|24261.2|24256.2|24264.2|24259.2|24246.2|24241.2|528
1749696900000|2025-06-12 02:55:00|24260.7|24255.7|24278.2|24273.2|24300.7|24295.7|24257.2|24252.2|1234
1749697200000|2025-06-12 03:00:00|24278.7|24273.7|24268.2|24263.2|24289.2|24284.2|24262.7|24257.7|625
1749697500000|2025-06-12 03:05:00|24267.7|24262.7|24256.2|24251.2|24281.2|24276.2|24249.7|24244.7|577
1749697800000|2025-06-12 03:10:00|24256.7|24251.7|24257.2|24252.2|24273.7|24268.7|24249.2|24244.2|646
1749698100000|2025-06-12 03:15:00|24257.7|24252.7|24239.2|24234.2|24259.2|24254.2|24232.7|24227.7|1096
1749698400000|2025-06-12 03:20:00|24238.2|24233.2|24257.2|24252.2|24257.2|24252.2|24229.2|24224.2|627
1749698700000|2025-06-12 03:25:00|24258.2|24253.2|24259.2|24254.2|24277.7|24272.7|24250.7|24245.7|791
1749699000000|2025-06-12 03:30:00|24258.7|24253.7|24248.7|24243.7|24259.7|24254.7|24245.2|24240.2|404
1749699300000|2025-06-12 03:35:00|24249.2|24244.2|24252.2|24247.2|24257.7|24252.7|24242.2|24237.2|261
1749699600000|2025-06-12 03:40:00|24251.7|24246.7|24250.2|24245.2|24253.2|24248.2|24244.2|24239.2|249
1749699900000|2025-06-12 03:45:00|24250.7|24245.7|24253.2|24248.2|24262.2|24257.2|24244.2|24239.2|321
1749700200000|2025-06-12 03:50:00|24253.7|24248.7|24254.2|24249.2|24259.2|24254.2|24246.7|24241.7|227
1749700500000|2025-06-12 03:55:00|24253.7|24248.7|24255.7|24250.7|24259.2|24254.2|24251.2|24246.2|210
1749700800000|2025-06-12 04:00:00|24256.2|24251.2|24278.1|24248.1|24278.1|24251.2|24256.2|24237.3|0
1749701100000|2025-06-12 04:05:00|24278|24248|24274.8|24244.8|24278.4|24248.4|24274.5|24244.5|0
1749701400000|2025-06-12 04:10:00|24275.4|24245.4|24270.9|24240.9|24275.9|24245.9|24269.8|24239.8|0
1749701700000|2025-06-12 04:15:00|24270.7|24240.7|24274.9|24244.9|24276.3|24246.3|24270.4|24240.4|0
1749702000000|2025-06-12 04:20:00|24275.2|24245.2|24276.2|24246.2|24277.1|24247.1|24274.3|24244.3|0
1749702300000|2025-06-12 04:25:00|24276|24246|24276.2|24246.2|24277.3|24247.3|24273.1|24243.1|0
1749702600000|2025-06-12 04:30:00|24276.5|24246.5|24273.7|24243.7|24276.7|24246.7|24272|24242|0
1749702900000|2025-06-12 04:35:00|24273.4|24243.4|24269.5|24239.5|24273.7|24243.7|24267.5|24237.5|0
1749703200000|2025-06-12 04:40:00|24269.8|24239.8|24272.9|24242.9|24273.1|24243.1|24269.8|24239.8|0
1749703500000|2025-06-12 04:45:00|24272.7|24242.7|24276.8|24246.8|24278.8|24248.8|24272.5|24242.5|0
1749703800000|2025-06-12 04:50:00|24277.1|24247.1|24278.4|24248.4|24279.8|24249.8|24275.6|24245.6|0
1749704100000|2025-06-12 04:55:00|24278.7|24248.7|24281.4|24251.4|24282|24252|24278.4|24248.4|1
1749704400000|2025-06-12 05:00:00|24280.9|24250.9|24247.7|24242.7|24281.1|24257.2|24233.2|24228.2|803
1749704700000|2025-06-12 05:05:00|24248.2|24243.2|24214.2|24209.2|24250.7|24245.7|24214.2|24209.2|700
1749705000000|2025-06-12 05:10:00|24214.7|24209.7|24221.7|24216.7|24224.2|24219.2|24204.7|24199.7|1067
1749705300000|2025-06-12 05:15:00|24222.2|24217.2|24213.7|24208.7|24233.2|24228.2|24211.7|24206.7|445
1749705600000|2025-06-12 05:20:00|24213.2|24208.2|24203.2|24198.2|24220.2|24215.2|24193.7|24188.7|681
1749705900000|2025-06-12 05:25:00|24204.2|24199.2|24148.2|24143.2|24204.7|24199.7|24148.2|24143.2|1760
1749706200000|2025-06-12 05:30:00|24152.2|24147.2|24154.2|24149.2|24173.7|24168.7|24138.7|24133.7|1597
1749706500000|2025-06-12 05:35:00|24153.7|24148.7|24143.2|24138.2|24162.2|24157.2|24130.7|24125.7|1573
1749706800000|2025-06-12 05:40:00|24142.7|24137.7|24132.7|24127.7|24143.2|24138.2|24119.2|24114.2|1144
1749707100000|2025-06-12 05:45:00|24131.7|24126.7|24161.2|24156.2|24163.7|24158.7|24129.2|24124.2|1114
1749707400000|2025-06-12 05:50:00|24162.2|24157.2|24148.7|24143.7|24165.2|24160.2|24146.7|24141.7|486
1749707700000|2025-06-12 05:55:00|24149.2|24144.2|24154.2|24149.2|24160.7|24155.7|24145.2|24140.2|393
1749708000000|2025-06-12 06:00:00|24153.7|24148.7|24147.7|24142.7|24160.7|24155.7|24136.2|24131.2|1087
1749708300000|2025-06-12 06:05:00|24147.2|24142.2|24147.2|24142.2|24153.2|24148.2|24137.7|24132.7|527
1749708600000|2025-06-12 06:10:00|24146.2|24141.2|24158.2|24153.2|24162.7|24157.7|24137.2|24132.2|601
1749708900000|2025-06-12 06:15:00|24158.7|24153.7|24163.2|24158.2|24170.2|24165.2|24150.2|24145.2|519
1749709200000|2025-06-12 06:20:00|24163.7|24158.7|24178.2|24173.2|24180.2|24175.2|24160.2|24155.2|524
1749709500000|2025-06-12 06:25:00|24178.7|24173.7|24152.7|24147.7|24179.2|24174.2|24148.7|24143.7|487
1749709800000|2025-06-12 06:30:00|24150.7|24145.7|24176.7|24171.7|24180.2|24175.2|24142.2|24137.2|696
1749710100000|2025-06-12 06:35:00|24176.2|24171.2|24160.2|24155.2|24180.2|24175.2|24158.7|24153.7|521
1749710400000|2025-06-12 06:40:00|24159.7|24154.7|24167.7|24162.7|24175.2|24170.2|24151.7|24146.7|399
1749710700000|2025-06-12 06:45:00|24167.2|24162.2|24145.2|24140.2|24169.2|24164.2|24140.7|24135.7|543
1749711000000|2025-06-12 06:50:00|24145.7|24140.7|24155.7|24150.7|24158.7|24153.7|24144.7|24139.7|433
1749711300000|2025-06-12 06:55:00|24155.2|24150.2|24156.7|24151.7|24159.7|24154.7|24150.7|24145.7|227
1749711600000|2025-06-12 07:00:00|24155.7|24150.7|24174.2|24169.2|24174.2|24169.2|24138.2|24133.2|784
1749711900000|2025-06-12 07:05:00|24175.2|24170.2|24146.2|24141.2|24180.2|24175.2|24143.7|24138.7|477
1749712200000|2025-06-12 07:10:00|24145.2|24140.2|24126.7|24121.7|24153.2|24148.2|24122.7|24117.7|745
1749712500000|2025-06-12 07:15:00|24125.2|24120.2|24127.2|24122.2|24133.2|24128.2|24108.7|24103.7|974
1749712800000|2025-06-12 07:20:00|24126.7|24121.7|24125.2|24120.2|24135.7|24130.7|24123.7|24118.7|430
1749713100000|2025-06-12 07:25:00|24125.7|24120.7|24111.7|24106.7|24126.2|24121.2|24110.2|24105.2|534
1749713400000|2025-06-12 07:30:00|24111.2|24106.2|24081.2|24076.2|24111.7|24106.7|24074.7|24069.7|1365
1749713700000|2025-06-12 07:35:00|24081.7|24076.7|24059.2|24054.2|24082.2|24077.2|24057.2|24052.2|1062
1749714000000|2025-06-12 07:40:00|24058.7|24053.7|24057.2|24052.2|24061.7|24056.7|24041.7|24036.7|1302
1749714300000|2025-06-12 07:45:00|24056.7|24051.7|24058.2|24053.2|24062.2|24057.2|24045.2|24040.2|778
1749714600000|2025-06-12 07:50:00|24057.2|24052.2|24014.2|24009.2|24057.7|24052.7|24012.7|24007.7|1736
1749714900000|2025-06-12 07:55:00|24013.2|24008.2|24023.2|24018.2|24026.7|24021.7|24005.2|24000.2|1806
1749715200000|2025-06-12 08:00:00|24022.2|24017.2|24033.7|24028.7|24035.7|24030.7|24021.2|24016.2|1281
1749715500000|2025-06-12 08:05:00|24032.7|24027.7|24055.2|24050.2|24061.2|24056.2|24029.2|24024.2|1565
1749715800000|2025-06-12 08:10:00|24057.2|24052.2|24053.2|24048.2|24064.7|24059.7|24048.2|24043.2|1002
1749716100000|2025-06-12 08:15:00|24052.7|24047.7|24063.2|24058.2|24064.7|24059.7|24051.7|24046.7|792
1749716400000|2025-06-12 08:20:00|24064.2|24059.2|24071.7|24066.7|24072.2|24067.2|24060.2|24055.2|406
1749716700000|2025-06-12 08:25:00|24070.2|24065.2|24077.7|24072.7|24084.7|24079.7|24065.7|24060.7|1092
1749717000000|2025-06-12 08:30:00|24090.7|24060.7|24087.7|24057.7|24092|24062|24085.4|24055.4|285
1749717300000|2025-06-12 08:35:00|24087.4|24057.4|24089.5|24059.5|24092|24062|24083|24053|0
1749717600000|2025-06-12 08:40:00|24089|24059|24098.4|24068.4|24101.4|24071.4|24089|24059|0
1749717900000|2025-06-12 08:45:00|24098.5|24068.5|24109.4|24079.4|24111.5|24081.5|24095.1|24065.1|0
1749718200000|2025-06-12 08:50:00|24110.7|24080.7|24113.8|24083.8|24115.4|24085.4|24109.4|24079.4|0
1749718500000|2025-06-12 08:55:00|24113.5|24083.5|24117.1|24087.1|24119.1|24089.1|24113|24083|0
1749718800000|2025-06-12 09:00:00|24117.7|24087.7|24116|24086|24123.5|24093.5|24113.6|24083.6|0
1749719100000|2025-06-12 09:05:00|24117.1|24087.1|24122.6|24092.6|24124|24094|24117.1|24087.1|0
1749719400000|2025-06-12 09:10:00|24122.8|24092.8|24118.7|24088.7|24125.9|24095.9|24118.7|24088.7|0
1749719700000|2025-06-12 09:15:00|24090.2|24082.2|24104.2|24096.2|24112.7|24104.7|24090.2|24082.2|447
1749720000000|2025-06-12 09:20:00|24104.7|24096.7|24089.7|24081.7|24119.7|24111.7|24088.7|24080.7|500
1749720300000|2025-06-12 09:25:00|24090.2|24082.2|24088.7|24080.7|24099.2|24091.2|24062.7|24054.7|454
1749720600000|2025-06-12 09:30:00|24088.2|24080.2|24079.2|24071.2|24091.2|24083.2|24072.2|24064.2|90
1749720900000|2025-06-12 09:35:00|24078.7|24070.7|24085.7|24077.7|24090.2|24082.2|24078.2|24070.2|59
1749721200000|2025-06-12 09:40:00|24086.2|24078.2|24077.2|24069.2|24088.2|24080.2|24074.2|24066.2|23
1749721500000|2025-06-12 09:45:00|24077.7|24069.7|24087.7|24079.7|24091.2|24083.2|24076.2|24068.2|64
1749721800000|2025-06-12 09:50:00|24087.2|24079.2|24090.7|24082.7|24098.2|24090.2|24082.7|24074.7|60
1749722100000|2025-06-12 09:55:00|24091.2|24083.2|24078.7|24070.7|24094.7|24086.7|24078.7|24070.7|51
1749722400000|2025-06-12 10:00:00|24078.2|24070.2|24080.7|24072.7|24087.2|24079.2|24071.7|24063.7|42
1749722700000|2025-06-12 10:05:00|24078.2|24070.2|24070.2|24062.2|24083.2|24075.2|24069.7|24061.7|185
1749723000000|2025-06-12 10:10:00|24072.2|24064.2|24080.7|24072.7|24086.2|24078.2|24071.7|24063.7|42
1749723300000|2025-06-12 10:15:00|24081.2|24073.2|24092.2|24084.2|24098.7|24090.7|24080.7|24072.7|57
1749723600000|2025-06-12 10:20:00|24092.7|24084.7|24084.2|24076.2|24098.7|24090.7|24073.2|24065.2|75
1749723900000|2025-06-12 10:25:00|24083.7|24075.7|24091.2|24083.2|24096.7|24088.7|24077.2|24069.2|68
1749724200000|2025-06-12 10:30:00|24091.7|24083.7|24096.5|24088.5|24106.7|24098.7|24091.7|24083.7|88
1749724500000|2025-06-12 10:35:00|24097|24089|24114.6|24106.6|24115.6|24107.6|24094|24086|118
1749724800000|2025-06-12 10:40:00|24115.1|24107.1|24111.5|24103.5|24128.6|24120.6|24110|24102|219
1749725100000|2025-06-12 10:45:00|24110.2|24102.2|24117.2|24109.2|24120.7|24112.7|24109.7|24101.7|87
1749725400000|2025-06-12 10:50:00|24118.2|24110.2|24133.2|24125.2|24133.2|24125.2|24117.2|24109.2|163
1749725700000|2025-06-12 10:55:00|24133.7|24125.7|24128.7|24120.7|24137.7|24129.7|24126.2|24118.2|128
1749726000000|2025-06-12 11:00:00|24129.2|24121.2|24138.7|24130.7|24139.2|24131.2|24127.7|24119.7|60
1749726300000|2025-06-12 11:05:00|24138.2|24130.2|24138.2|24130.2|24140.2|24132.2|24126.7|24118.7|62
1749726600000|2025-06-12 11:10:00|24138.7|24130.7|24127.6|24119.6|24139.2|24131.2|24127.6|24119.6|31
1749726900000|2025-06-12 11:15:00|24127.1|24119.1|24127.1|24119.1|24132.6|24124.6|24122.6|24114.6|38
1749727200000|2025-06-12 11:20:00|24127.6|24119.6|24128.9|24120.9|24128.9|24120.9|24122.6|24114.6|28
1749727500000|2025-06-12 11:25:00|24128.4|24120.4|24123.4|24115.4|24131.9|24123.9|24122.4|24114.4|41
1749727800000|2025-06-12 11:30:00|24122.9|24114.9|24124.9|24116.9|24129.9|24121.9|24120.4|24112.4|68
1749728100000|2025-06-12 11:35:00|24124.4|24116.4|24119.6|24111.6|24124.4|24116.4|24111|24103|56
1749728400000|2025-06-12 11:40:00|24120.1|24112.1|24125.6|24117.6|24128.6|24120.6|24119.6|24111.6|41
1749728700000|2025-06-12 11:45:00|24126.1|24118.1|24122.8|24114.8|24131.1|24123.1|24122.3|24114.3|94
1749729000000|2025-06-12 11:50:00|24124.2|24116.2|24123.8|24115.8|24126.3|24118.3|24113.8|24105.8|57
1749729300000|2025-06-12 11:55:00|24124.3|24116.3|24119.5|24111.5|24126.8|24118.8|24118|24110|35
1749729600000|2025-06-12 12:00:00|24119|24111|24125.5|24117.5|24127.5|24119.5|24118.5|24110.5|93
1749729900000|2025-06-12 12:05:00|24127|24119|24126.7|24118.7|24129.5|24121.5|24124|24116|63
1749730200000|2025-06-12 12:10:00|24127.2|24119.2|24140.2|24132.2|24142.2|24134.2|24123.7|24115.7|77
1749730500000|2025-06-12 12:15:00|24140.7|24132.7|24147|24139|24149|24141|24138.2|24130.2|111
1749730800000|2025-06-12 12:20:00|24146.5|24138.5|24148.1|24140.1|24148.9|24140.9|24140.9|24132.9|60
1749731100000|2025-06-12 12:25:00|24147.6|24139.6|24134.5|24126.5|24147.6|24139.6|24128.5|24120.5|160
1749731400000|2025-06-12 12:30:00|24141|24133|24147.5|24139.5|24155.5|24147.5|24132.5|24124.5|185
1749731700000|2025-06-12 12:35:00|24146|24138|24171.3|24163.3|24176.8|24168.8|24145.8|24137.8|335
1749732000000|2025-06-12 12:40:00|24173.8|24165.8|24176.7|24168.7|24181.3|24173.3|24168.2|24160.2|186
1749732300000|2025-06-12 12:45:00|24177.2|24169.2|24176.7|24168.7|24182.2|24174.2|24169.7|24161.7|240
1749732600000|2025-06-12 12:50:00|24176.2|24168.2|24180.2|24172.2|24182.2|24174.2|24174.7|24166.7|81
1749732900000|2025-06-12 12:55:00|24180.7|24172.7|24169.8|24161.8|24188.2|24180.2|24169.3|24161.3|140
1749733200000|2025-06-12 13:00:00|24170.3|24162.3|24177.4|24169.4|24189.7|24181.7|24165.7|24157.7|166
1749733500000|2025-06-12 13:05:00|24176.9|24168.9|24178.9|24170.9|24180.9|24172.9|24171.9|24163.9|96
1749733800000|2025-06-12 13:10:00|24177.9|24169.9|24169.9|24161.9|24178.9|24170.9|24166.9|24158.9|66
1749734100000|2025-06-12 13:15:00|24169.4|24161.4|24168.8|24160.8|24171.4|24163.4|24165.3|24157.3|85
1749734400000|2025-06-12 13:20:00|24169.3|24161.3|24162.3|24154.3|24169.3|24161.3|24159.8|24151.8|52
1749734700000|2025-06-12 13:25:00|24161.8|24153.8|24164.3|24156.3|24170.8|24162.8|24159.3|24151.3|78
1749735000000|2025-06-12 13:30:00|24161.3|24153.3|24145.3|24137.3|24161.3|24153.3|24124.8|24116.8|827
1749735300000|2025-06-12 13:35:00|24145.8|24137.8|24176.8|24168.8|24182.3|24174.3|24139.8|24131.8|219
1749735600000|2025-06-12 13:40:00|24177.3|24169.3|24192.3|24184.3|24197.2|24189.2|24177.3|24169.3|290
1749735900000|2025-06-12 13:45:00|24191.8|24183.8|24181.4|24173.4|24205.8|24197.8|24176.9|24168.9|279
1749736200000|2025-06-12 13:50:00|24181.9|24173.9|24178.1|24170.1|24191.6|24183.6|24171.1|24163.1|150
1749736500000|2025-06-12 13:55:00|24177.6|24169.6|24185.5|24177.5|24191|24183|24161.6|24153.6|180
1749736800000|2025-06-12 14:00:00|24186|24178|24179.6|24171.6|24193.5|24185.5|24176|24168|189
1749737100000|2025-06-12 14:05:00|24180.1|24172.1|24187|24179|24188|24180|24175|24167|157
1749737400000|2025-06-12 14:10:00|24186|24178|24193.5|24185.5|24195.2|24187.2|24180|24172|182
1749737700000|2025-06-12 14:15:00|24193|24185|24194.8|24186.8|24200.8|24192.8|24187.2|24179.2|209
1749738000000|2025-06-12 14:20:00|24195.3|24187.3|24206.1|24198.1|24206.1|24198.1|24188.5|24180.5|149
1749738300000|2025-06-12 14:25:00|24206.6|24198.6|24196.9|24188.9|24209.6|24201.6|24191.1|24183.1|103
1749738600000|2025-06-12 14:30:00|24196.4|24188.4|24190.7|24182.7|24201.2|24193.2|24189.7|24181.7|74
1749738900000|2025-06-12 14:35:00|24190.2|24182.2|24188.7|24180.7|24192.2|24184.2|24182.4|24174.4|172
1749739200000|2025-06-12 14:40:00|24189.2|24181.2|24194.8|24186.8|24198.1|24190.1|24188.1|24180.1|88
1749739500000|2025-06-12 14:45:00|24194.3|24186.3|24198.3|24190.3|24198.8|24190.8|24191|24183|108
1749739800000|2025-06-12 14:50:00|24197.8|24189.8|24194.6|24186.6|24198.6|24190.6|24186.3|24178.3|80
1749740100000|2025-06-12 14:55:00|24195.1|24187.1|24182.2|24174.2|24197.1|24189.1|24179.9|24171.9|126
1749740400000|2025-06-12 15:00:00|24185.2|24177.2|24183.9|24175.9|24189.4|24181.4|24173.2|24165.2|330
1749740700000|2025-06-12 15:05:00|24184.4|24176.4|24178.3|24170.3|24187.9|24179.9|24177.8|24169.8|110
1749741000000|2025-06-12 15:10:00|24177.8|24169.8|24180.9|24172.9|24189.9|24181.9|24170.3|24162.3|135
1749741300000|2025-06-12 15:15:00|24180.4|24172.4|24174.5|24166.5|24181.9|24173.9|24168.9|24160.9|59
1749741600000|2025-06-12 15:20:00|24174|24166|24159.9|24151.9|24174.5|24166.5|24157.9|24149.9|232
1749741900000|2025-06-12 15:25:00|24159.4|24151.4|24165.6|24157.6|24171.5|24163.5|24155.3|24147.3|153
1749742200000|2025-06-12 15:30:00|24166.1|24158.1|24163.2|24155.2|24171.1|24163.1|24155.1|24147.1|72
1749742500000|2025-06-12 15:35:00|24162.7|24154.7|24165.1|24157.1|24169.7|24161.7|24156.8|24148.8|73
1749742800000|2025-06-12 15:40:00|24164.6|24156.6|24171.2|24163.2|24171.7|24163.7|24161.6|24153.6|46
1749743100000|2025-06-12 15:45:00|24171.7|24163.7|24173.6|24165.6|24176.7|24168.7|24166.2|24158.2|46
1749743400000|2025-06-12 15:50:00|24173.1|24165.1|24184.2|24176.2|24184.7|24176.7|24171.1|24163.1|40
1749743700000|2025-06-12 15:55:00|24183.7|24175.7|24182.1|24174.1|24186.6|24178.6|24179.6|24171.6|54
1749744000000|2025-06-12 16:00:00|24182.6|24174.6|24184.2|24176.2|24191.7|24183.7|24181.7|24173.7|31
1749744300000|2025-06-12 16:05:00|24183.7|24175.7|24191.7|24183.7|24193.2|24185.2|24177.7|24169.7|73
1749744600000|2025-06-12 16:10:00|24192.2|24184.2|24197.6|24189.6|24200.9|24192.9|24192.2|24184.2|79
1749744900000|2025-06-12 16:15:00|24198.1|24190.1|24201.1|24193.1|24204.1|24196.1|24198.1|24190.1|65
1749745200000|2025-06-12 16:20:00|24200.6|24192.6|24199.6|24191.6|24205.5|24197.5|24198.6|24190.6|102
1749745500000|2025-06-12 16:25:00|24200.1|24192.1|24202.2|24194.2|24208.7|24200.7|24193.1|24185.1|121
1749745800000|2025-06-12 16:30:00|24201.7|24193.7|24205.8|24197.8|24210.3|24202.3|24188.3|24180.3|148
1749746100000|2025-06-12 16:35:00|24205.3|24197.3|24209|24201|24210|24202|24204.8|24196.8|106
1749746400000|2025-06-12 16:40:00|24209.5|24201.5|24211.2|24203.2|24211.4|24203.4|24206.5|24198.5|55
1749746700000|2025-06-12 16:45:00|24211.7|24203.7|24204.8|24196.8|24212.7|24204.7|24204.2|24196.2|107
1749747000000|2025-06-12 16:50:00|24204.3|24196.3|24206|24198|24207.8|24199.8|24204.3|24196.3|77
1749747300000|2025-06-12 16:55:00|24205.5|24197.5|24202.3|24194.3|24208|24200|24199.3|24191.3|80
1749747600000|2025-06-12 17:00:00|24201.8|24193.8|24211.4|24203.4|24214.9|24206.9|24201.3|24193.3|101
1749747900000|2025-06-12 17:05:00|24211.9|24203.9|24209.9|24201.9|24213.4|24205.4|24206.4|24198.4|56
1749748200000|2025-06-12 17:10:00|24210.4|24202.4|24210.6|24202.6|24214.4|24206.4|24206.5|24198.5|59
1749748500000|2025-06-12 17:15:00|24210.1|24202.1|24214.4|24206.4|24215.8|24207.8|24206.5|24198.5|142
1749748800000|2025-06-12 17:20:00|24214.9|24206.9|24201.9|24193.9|24222.3|24214.3|24199.9|24191.9|149
1749749100000|2025-06-12 17:25:00|24201.4|24193.4|24205.9|24197.9|24206.4|24198.4|24198.9|24190.9|32
1749749400000|2025-06-12 17:30:00|24206.4|24198.4|24209.6|24201.6|24216.6|24208.6|24204.9|24196.9|38
1749749700000|2025-06-12 17:35:00|24210.1|24202.1|24213.8|24205.8|24216.8|24208.8|24206.9|24198.9|65
1749750000000|2025-06-12 17:40:00|24213.3|24205.3|24216.6|24208.6|24221.8|24213.8|24213.3|24205.3|76
1749750300000|2025-06-12 17:45:00|24217.1|24209.1|24218.4|24210.4|24218.9|24210.9|24213.3|24205.3|34
1749750600000|2025-06-12 17:50:00|24217.9|24209.9|24213.4|24205.4|24220.4|24212.4|24212.9|24204.9|36
1749750900000|2025-06-12 17:55:00|24212.9|24204.9|24203.1|24195.1|24213.9|24205.9|24200.6|24192.6|39
1749751200000|2025-06-12 18:00:00|24202.6|24194.6|24201.1|24193.1|24205.6|24197.6|24198.6|24190.6|23
1749751500000|2025-06-12 18:05:00|24200.6|24192.6|24198.2|24190.2|24205.6|24197.6|24197.1|24189.1|13
1749751800000|2025-06-12 18:10:00|24198.7|24190.7|24200.6|24192.6|24203.2|24195.2|24197.1|24189.1|52
1749752100000|2025-06-12 18:15:00|24200.1|24192.1|24201.6|24193.6|24206.1|24198.1|24199.6|24191.6|15
1749752400000|2025-06-12 18:20:00|24201.1|24193.1|24206.8|24198.8|24210.4|24202.4|24200.6|24192.6|14
1749752700000|2025-06-12 18:25:00|24206.3|24198.3|24202.7|24194.7|24206.9|24198.9|24199.4|24191.4|18
1749753000000|2025-06-12 18:30:00|24203.2|24195.2|24202.8|24194.8|24204.8|24196.8|24194|24186|24
1749753300000|2025-06-12 18:35:00|24203.8|24195.8|24209.3|24201.3|24211.2|24203.2|24203.8|24195.8|13
1749753600000|2025-06-12 18:40:00|24210.2|24202.2|24207|24199|24214.2|24206.2|24204.5|24196.5|24
1749753900000|2025-06-12 18:45:00|24206.5|24198.5|24207.1|24199.1|24212.2|24204.2|24203.2|24195.2|24
1749754200000|2025-06-12 18:50:00|24205.6|24197.6|24204.5|24196.5|24209.5|24201.5|24204.5|24196.5|49
1749754500000|2025-06-12 18:55:00|24205|24197|24223.3|24193.3|24223.4|24207.2|24203|24193.3|78
1749754800000|2025-06-12 19:00:00|24223.1|24193.1|24223.8|24193.8|24226.7|24196.7|24222.9|24192.9|0
1749755100000|2025-06-12 19:05:00|24223.6|24193.6|24225.5|24195.5|24225.5|24195.5|24222.8|24192.8|0
1749755400000|2025-06-12 19:10:00|24225.3|24195.3|24224.7|24194.7|24226.3|24196.3|24224.5|24194.5|0
1749755700000|2025-06-12 19:15:00|24224.8|24194.8|24226.1|24196.1|24226.9|24196.9|24224.7|24194.7|0
1749756000000|2025-06-12 19:20:00|24225.9|24195.9|24223|24193|24226.7|24196.7|24222.8|24192.8|0
1749756300000|2025-06-12 19:25:00|24222.9|24192.9|24213.7|24183.7|24223.1|24193.1|24212.9|24182.9|0
1749756600000|2025-06-12 19:30:00|24213.6|24183.6|24211.4|24181.4|24213.6|24183.6|24207.4|24177.4|0
1749756900000|2025-06-12 19:35:00|24211.2|24181.2|24214.7|24184.7|24214.8|24184.8|24208|24178|0
1749757200000|2025-06-12 19:40:00|24214.6|24184.6|24206.4|24176.4|24214.6|24184.6|24206.2|24176.2|0
1749757500000|2025-06-12 19:45:00|24206.2|24176.2|24204.3|24174.3|24207.3|24177.3|24204|24174|0
1749757800000|2025-06-12 19:50:00|24204.1|24174.1|24200.6|24170.6|24211.6|24181.6|24197.6|24167.6|0
1749758100000|2025-06-12 19:55:00|24200.5|24170.5|24212.2|24182.2|24219.1|24189.1|24199.6|24169.6|0
1749758400000|2025-06-12 20:00:00|24213.3|24183.3|24206.6|24176.6|24213.4|24183.4|24205.1|24175.1|0
1749758700000|2025-06-12 20:05:00|24208.8|24178.8|24207.7|24177.7|24212.1|24182.1|24205.4|24175.4|0
1749759000000|2025-06-12 20:10:00|24207.8|24177.8|24205.4|24175.4|24211.2|24181.2|24205.4|24175.4|0
1749759300000|2025-06-12 20:15:00|24204.9|24174.9|24202.4|24172.4|24206.7|24176.7|24201.8|24171.8|0
1749759600000|2025-06-12 20:20:00|24201.8|24171.8|24198.7|24168.7|24202.4|24172.4|24198.2|24168.2|0
1749759900000|2025-06-12 20:25:00|24198.1|24168.1|24199.1|24169.1|24201.7|24171.7|24197.9|24167.9|0
1749760200000|2025-06-12 20:30:00|24198.6|24168.6|24198.7|24168.7|24199.1|24169.1|24194.6|24164.6|0
1749760500000|2025-06-12 20:35:00|24197.1|24167.1|24201.1|24171.1|24201.7|24171.7|24196.9|24166.9|0
1749760800000|2025-06-12 20:40:00|24200.6|24170.6|24196.2|24166.2|24201.7|24171.7|24195|24165|0
1749761100000|2025-06-12 20:45:00|24195.7|24165.7|24196.8|24166.8|24198|24168|24195.6|24165.6|0
1749761400000|2025-06-12 20:50:00|24196.2|24166.2|24197.4|24167.4|24198.5|24168.5|24193.8|24163.8|0
1749761700000|2025-06-12 20:55:00|24197.3|24167.3|24193.8|24163.8|24197.9|24167.9|24193.8|24163.8|0
1749762000000|2025-06-12 21:00:00|24193.9|24163.9|24195.3|24165.3|24196.6|24166.6|24193.9|24163.9|0
1749762300000|2025-06-12 21:05:00|24195.4|24165.4|24196.2|24166.2|24196.2|24166.2|24194.2|24164.2|0
1749762600000|2025-06-12 21:10:00|24196.4|24166.4|24196.4|24166.4|24196.9|24166.9|24195.8|24165.8|0
1749762900000|2025-06-12 21:15:00|24196.6|24166.6|24196.4|24166.4|24197.2|24167.2|24195.7|24165.7|0
1749763200000|2025-06-12 21:20:00|24195.8|24165.8|24194.7|24164.7|24195.8|24165.8|24194|24164|0
1749763500000|2025-06-12 21:25:00|24194.8|24164.8|24195.3|24165.3|24195.9|24165.9|24194.8|24164.8|0
1749763800000|2025-06-12 21:30:00|24195.2|24165.2|24196.8|24166.8|24196.8|24166.8|24195.1|24165.1|0
1749764100000|2025-06-12 21:35:00|24196.7|24166.7|24199.7|24169.7|24200.1|24170.1|24196.7|24166.7|0
1749764400000|2025-06-12 21:40:00|24199.6|24169.6|24199.6|24169.6|24199.6|24169.6|24199.6|24169.6|0
1749764700000|2025-06-12 21:45:00|24199.5|24169.5|24200.6|24170.6|24201.7|24171.7|24199.5|24169.5|0
1749765000000|2025-06-12 21:50:00|24200.8|24170.8|24200.1|24170.1|24200.9|24170.9|24199.7|24169.7|0
1749765300000|2025-06-12 21:55:00|24200.2|24170.2|24200.3|24170.3|24201|24171|24200.2|24170.2|0
1749765600000|2025-06-12 22:00:00|24199.6|24169.6|24187|24157|24199.6|24169.6|24183.9|24153.9|0
1749765900000|2025-06-12 22:05:00|24187.2|24157.2|24183.9|24153.9|24189|24159|24181.5|24151.5|0
1749766200000|2025-06-12 22:10:00|24184.1|24154.1|24188.4|24158.4|24188.7|24158.7|24183.9|24153.9|0
1749766500000|2025-06-12 22:15:00|24187.9|24157.9|24182.6|24152.6|24187.9|24157.9|24182|24152|0
1749766800000|2025-06-12 22:20:00|24182.9|24152.9|24182.6|24152.6|24184.7|24154.7|24181.4|24151.4|0
1749767100000|2025-06-12 22:25:00|24181.5|24151.5|24179|24149|24182|24152|24177.1|24147.1|0
1749767400000|2025-06-12 22:30:00|24178.5|24148.5|24175.1|24145.1|24178.5|24148.5|24168.7|24138.7|0
1749767700000|2025-06-12 22:35:00|24174.9|24144.9|24173.5|24143.5|24176|24146|24171.9|24141.9|0
1749768000000|2025-06-12 22:40:00|24173.8|24143.8|24173.8|24143.8|24174.3|24144.3|24171.9|24141.9|0
1749768300000|2025-06-12 22:45:00|24173.6|24143.6|24179.1|24149.1|24181.3|24151.3|24173.5|24143.5|0
1749768600000|2025-06-12 22:50:00|24179.7|24149.7|24178.1|24148.1|24180.3|24150.3|24178.1|24148.1|0
1749768900000|2025-06-12 22:55:00|24177.8|24147.8|24180.1|24150.1|24182.2|24152.2|24177.8|24147.8|0
1749769200000|2025-06-12 23:00:00|24179.7|24149.7|24178.3|24148.3|24180.7|24150.7|24177.1|24147.1|0
1749769500000|2025-06-12 23:05:00|24178.5|24148.5|24180.1|24150.1|24182.8|24152.8|24177.7|24147.7|0
1749769800000|2025-06-12 23:10:00|24179.8|24149.8|24180.2|24150.2|24180.7|24150.7|24178.3|24148.3|0
1749770100000|2025-06-12 23:15:00|24180.5|24150.5|24178.3|24148.3|24181.8|24151.8|24178.3|24148.3|0
1749770400000|2025-06-12 23:20:00|24178|24148|24180.7|24150.7|24181.3|24151.3|24177.7|24147.7|0
1749770700000|2025-06-12 23:25:00|24181|24151|24179.9|24149.9|24181.5|24151.5|24178.5|24148.5|0
1749771000000|2025-06-12 23:30:00|24179.6|24149.6|24177.9|24147.9|24180|24150|24176.2|24146.2|0
1749771300000|2025-06-12 23:35:00|24178.2|24148.2|24178.5|24148.5|24179.4|24149.4|24174.6|24144.6|0
1749771600000|2025-06-12 23:40:00|24178.2|24148.2|24174.6|24144.6|24180.9|24150.9|24167.6|24137.6|0
1749771900000|2025-06-12 23:45:00|24174.1|24144.1|24173.8|24143.8|24177|24147|24169.8|24139.8|0
1749772200000|2025-06-12 23:50:00|24174.1|24144.1|24171.9|24141.9|24176.5|24146.5|24170.1|24140.1|0
1749772500000|2025-06-12 23:55:00|24172.4|24142.4|24126.7|24096.7|24172.6|24142.6|24126.5|24096.5|0
1749772800000|2025-06-13 00:00:00|24126.4|24096.4|24056.1|24026.1|24126.4|24096.4|24046.3|24016.3|0
1749773100000|2025-06-13 00:05:00|24055.1|24025.1|24091.8|24061.8|24115.3|24085.3|24012.7|23982.7|0
1749773400000|2025-06-13 00:10:00|24092.1|24062.1|24110.2|24080.2|24122.3|24092.3|24077.6|24047.6|0
1749773700000|2025-06-13 00:15:00|24111|24081|24059.6|24029.6|24113.1|24083.1|24050.4|24020.4|0
1749774000000|2025-06-13 00:20:00|24060.1|24030.1|24022.3|23992.3|24064.7|24034.7|24008.5|23978.5|0
1749774300000|2025-06-13 00:25:00|24022.2|23992.2|24020.6|23990.6|24036.3|24006.3|24017.4|23987.4|0
1749774600000|2025-06-13 00:30:00|24020.3|23990.3|24004.4|23974.4|24031|24001|23989.7|23959.7|0
1749774900000|2025-06-13 00:35:00|24003.9|23973.9|24004.1|23974.1|24017.4|23987.4|23991.3|23961.3|0
1749775200000|2025-06-13 00:40:00|24006.3|23976.3|24024.5|23994.5|24034.8|24004.8|23997.1|23967.1|0
1749775500000|2025-06-13 00:45:00|24024.7|23994.7|24030.8|24000.8|24043.1|24013.1|24021.8|23991.8|0
1749775800000|2025-06-13 00:50:00|24029.9|23999.9|23982.8|23952.8|24031.3|24001.3|23980.1|23950.1|0
1749776100000|2025-06-13 00:55:00|23983.1|23953.1|24013.6|23983.6|24019.2|23989.2|23982.7|23952.7|0
1749776400000|2025-06-13 01:00:00|24013.8|23983.8|24029.6|23999.6|24044.2|24014.2|24009|23979|0
1749776700000|2025-06-13 01:05:00|24029.3|23999.3|24011.1|23981.1|24042.9|24012.9|24009|23979|0
1749777000000|2025-06-13 01:10:00|24011.4|23981.4|23980.7|23950.7|24011.4|23981.4|23973.5|23943.5|0
1749777300000|2025-06-13 01:15:00|23990.1|23960.1|23906.1|23901.1|23990.4|23961.9|23870.7|23865.7|3537
1749777600000|2025-06-13 01:20:00|23909.6|23904.6|23999.8|23994.8|24006.3|24001.3|23906.1|23901.1|1915
1749777900000|2025-06-13 01:25:00|23998.8|23993.8|23972.9|23967.9|24014.6|24009.6|23966.4|23961.4|1033
1749778200000|2025-06-13 01:30:00|23974.4|23969.4|23965.5|23960.5|23986.4|23981.4|23930.2|23925.2|3921
1749778500000|2025-06-13 01:35:00|23966|23961|24000.5|23995.5|24026.4|24021.4|23932|23927|3644
1749778800000|2025-06-13 01:40:00|24002|23997|24029.1|24024.1|24041|24036|23989|23984|2018
1749779100000|2025-06-13 01:45:00|24031.1|24026.1|24051|24046|24056.5|24051.5|24017.1|24012.1|2209
1749779400000|2025-06-13 01:50:00|24051.5|24046.5|24068.6|24063.6|24092.6|24087.6|24040.5|24035.5|2586
1749779700000|2025-06-13 01:55:00|24068.1|24063.1|24034.8|24029.8|24098.7|24093.7|24034.8|24029.8|1609
1749780000000|2025-06-13 02:00:00|24035.3|24030.3|23958.3|23953.3|24044.9|24039.9|23958.3|23953.3|2767
1749780300000|2025-06-13 02:05:00|23958.8|23953.8|23964.3|23959.3|23967.8|23962.8|23924.1|23919.1|2497
1749780600000|2025-06-13 02:10:00|23964.8|23959.8|23949.1|23944.1|23966.2|23961.2|23911.6|23906.6|1735
1749780900000|2025-06-13 02:15:00|23948.6|23943.6|23941.4|23936.4|23961.2|23956.2|23932.7|23927.7|1126
1749781200000|2025-06-13 02:20:00|23940.9|23935.9|23865.1|23860.1|23949.4|23944.4|23854.9|23849.9|3317
1749781500000|2025-06-13 02:25:00|23865.6|23860.6|23849.1|23844.1|23866.1|23861.1|23839.6|23834.6|1878
1749781800000|2025-06-13 02:30:00|23849.6|23844.6|23857.1|23852.1|23870.1|23865.1|23832.1|23827.1|1997
1749782100000|2025-06-13 02:35:00|23857.6|23852.6|23863.6|23858.6|23876.1|23871.1|23853.4|23848.4|1425
1749782400000|2025-06-13 02:40:00|23863.1|23858.1|23824.2|23819.2|23884.5|23879.5|23823.2|23818.2|1340
1749782700000|2025-06-13 02:45:00|23824.7|23819.7|23839.6|23834.6|23847.2|23842.2|23807.2|23802.2|1599
1749783000000|2025-06-13 02:50:00|23836.1|23831.1|23812.4|23807.4|23843.9|23838.9|23811.4|23806.4|941
1749783300000|2025-06-13 02:55:00|23811.9|23806.9|23800.6|23795.6|23820.6|23815.6|23794|23789|1229
1749783600000|2025-06-13 03:00:00|23800.1|23795.1|23811.1|23806.1|23815.1|23810.1|23796.6|23791.6|985
1749783900000|2025-06-13 03:05:00|23811.6|23806.6|23851.6|23846.6|23854.1|23849.1|23800.6|23795.6|1445
1749784200000|2025-06-13 03:10:00|23851.1|23846.1|23850.6|23845.6|23861.6|23856.6|23835.5|23830.5|656
1749784500000|2025-06-13 03:15:00|23851.6|23846.6|23860|23855|23869|23864|23842.1|23837.1|540
1749784800000|2025-06-13 03:20:00|23859|23854|23843.3|23838.3|23864|23859|23842.3|23837.3|494
1749785100000|2025-06-13 03:25:00|23842.8|23837.8|23853.6|23848.6|23862.1|23857.1|23841.8|23836.8|428
1749785400000|2025-06-13 03:30:00|23853.1|23848.1|23863.1|23858.1|23874.2|23869.2|23850.6|23845.6|805
1749785700000|2025-06-13 03:35:00|23862.6|23857.6|23885.8|23880.8|23890.1|23885.1|23855.6|23850.6|679
1749786000000|2025-06-13 03:40:00|23886.3|23881.3|23875.6|23870.6|23890.3|23885.3|23873.1|23868.1|527
1749786300000|2025-06-13 03:45:00|23876.1|23871.1|23868.2|23863.2|23879.1|23874.1|23864|23859|367
1749786600000|2025-06-13 03:50:00|23867.7|23862.7|23874.6|23869.6|23878.2|23873.2|23865.2|23860.2|330
1749786900000|2025-06-13 03:55:00|23874.1|23869.1|23866.7|23861.7|23876.2|23871.2|23863.7|23858.7|398
1749787200000|2025-06-13 04:00:00|23879.4|23849.4|23867.6|23837.6|23880.9|23850.9|23865.5|23835.5|0
1749787500000|2025-06-13 04:05:00|23867.5|23837.5|23864.2|23834.2|23870.2|23840.2|23862.8|23832.8|0
1749787800000|2025-06-13 04:10:00|23864|23834|23859|23829|23865.5|23835.5|23856.9|23826.9|0
1749788100000|2025-06-13 04:15:00|23858.5|23828.5|23855.7|23825.7|23859.2|23829.2|23847.7|23817.7|0
1749788400000|2025-06-13 04:20:00|23855.4|23825.4|23848.8|23818.8|23859.3|23829.3|23847.9|23817.9|0
1749788700000|2025-06-13 04:25:00|23849.9|23819.9|23849.1|23819.1|23850.8|23820.8|23846.4|23816.4|0
1749789000000|2025-06-13 04:30:00|23848.8|23818.8|23860.9|23830.9|23862.6|23832.6|23848|23818|0
1749789300000|2025-06-13 04:35:00|23861.2|23831.2|23853.2|23823.2|23861.2|23831.2|23849|23819|0
1749789600000|2025-06-13 04:40:00|23853.1|23823.1|23859.4|23829.4|23868.2|23838.2|23852.1|23822.1|0
1749789900000|2025-06-13 04:45:00|23859.7|23829.7|23865.5|23835.5|23867.1|23837.1|23858.6|23828.6|0
1749790200000|2025-06-13 04:50:00|23865.2|23835.2|23868.7|23838.7|23869.5|23839.5|23864.6|23834.6|0
1749790500000|2025-06-13 04:55:00|23869|23839|23860.4|23830.4|23870.4|23840.4|23859|23829|5
1749790800000|2025-06-13 05:00:00|23861.2|23831.2|23810.6|23805.6|23870.8|23865.8|23790.5|23785.5|1885
1749791100000|2025-06-13 05:05:00|23815.1|23810.1|23834.3|23829.3|23842|23837|23808.6|23803.6|813
1749791400000|2025-06-13 05:10:00|23835.3|23830.3|23823.1|23818.1|23855.8|23850.8|23821.7|23816.7|705
1749791700000|2025-06-13 05:15:00|23823.6|23818.6|23800.6|23795.6|23823.6|23818.6|23775.6|23770.6|1667
1749792000000|2025-06-13 05:20:00|23801.6|23796.6|23807.4|23802.4|23822|23817|23796.6|23791.6|557
1749792300000|2025-06-13 05:25:00|23808.9|23803.9|23815.7|23810.7|23826.1|23821.1|23805.5|23800.5|645
1749792600000|2025-06-13 05:30:00|23815.2|23810.2|23826.9|23821.9|23833.3|23828.3|23799.2|23794.2|761
1749792900000|2025-06-13 05:35:00|23827.9|23822.9|23810.6|23805.6|23838.3|23833.3|23803.6|23798.6|581
1749793200000|2025-06-13 05:40:00|23810.1|23805.1|23826.1|23821.1|23828.3|23823.3|23804.3|23799.3|429
1749793500000|2025-06-13 05:45:00|23825.1|23820.1|23854.6|23849.6|23857.1|23852.1|23824.1|23819.1|811
1749793800000|2025-06-13 05:50:00|23854.1|23849.1|23869.1|23864.1|23879.2|23874.2|23846.6|23841.6|1002
1749794100000|2025-06-13 05:55:00|23870.1|23865.1|23860|23855|23876.9|23871.9|23842.8|23837.8|635
1749794400000|2025-06-13 06:00:00|23861|23856|23881.2|23876.2|23909.1|23904.1|23859.6|23854.6|1696
1749794700000|2025-06-13 06:05:00|23882.2|23877.2|23882.3|23877.3|23899.2|23894.2|23871.7|23866.7|907
1749795000000|2025-06-13 06:10:00|23882.8|23877.8|23899.4|23894.4|23902.4|23897.4|23872.3|23867.3|653
1749795300000|2025-06-13 06:15:00|23899.9|23894.9|23864.7|23859.7|23905.4|23900.4|23856.9|23851.9|751
1749795600000|2025-06-13 06:20:00|23865.2|23860.2|23861.2|23856.2|23880.4|23875.4|23857.2|23852.2|394
1749795900000|2025-06-13 06:25:00|23860.7|23855.7|23839.5|23834.5|23875.3|23870.3|23838.5|23833.5|688
1749796200000|2025-06-13 06:30:00|23841|23836|23844.8|23839.8|23852.5|23847.5|23831.5|23826.5|598
1749796500000|2025-06-13 06:35:00|23841.8|23836.8|23831.5|23826.5|23849|23844|23820.9|23815.9|553
1749796800000|2025-06-13 06:40:00|23831|23826|23812.5|23807.5|23831.5|23826.5|23807|23802|724
1749797100000|2025-06-13 06:45:00|23812|23807|23811.4|23806.4|23820.9|23815.9|23790.7|23785.7|804
1749797400000|2025-06-13 06:50:00|23810.9|23805.9|23820.1|23815.1|23820.1|23815.1|23807.3|23802.3|491
1749797700000|2025-06-13 06:55:00|23820.6|23815.6|23822.5|23817.5|23829|23824|23815.6|23810.6|588
1749798000000|2025-06-13 07:00:00|23823|23818|23815.8|23810.8|23839.6|23834.6|23814.8|23809.8|820
1749798300000|2025-06-13 07:05:00|23815.3|23810.3|23830.1|23825.1|23834.3|23829.3|23798.8|23793.8|715
1749798600000|2025-06-13 07:10:00|23829.6|23824.6|23847.7|23842.7|23854.7|23849.7|23828.1|23823.1|613
1749798900000|2025-06-13 07:15:00|23847.2|23842.2|23841.7|23836.7|23848.2|23843.2|23834.7|23829.7|727
1749799200000|2025-06-13 07:20:00|23841.2|23836.2|23830.3|23825.3|23856.7|23851.7|23821.3|23816.3|613
1749799500000|2025-06-13 07:25:00|23829.8|23824.8|23832.2|23827.2|23850.1|23845.1|23827.5|23822.5|435
1749799800000|2025-06-13 07:30:00|23831.7|23826.7|23818.3|23813.3|23834.2|23829.2|23816|23811|463
1749800100000|2025-06-13 07:35:00|23817.8|23812.8|23819.9|23814.9|23828.4|23823.4|23815.8|23810.8|516
1749800400000|2025-06-13 07:40:00|23819.4|23814.4|23826.8|23821.8|23831.3|23826.3|23814.6|23809.6|574
1749800700000|2025-06-13 07:45:00|23825.8|23820.8|23791.1|23786.1|23827.8|23822.8|23791.1|23786.1|920
1749801000000|2025-06-13 07:50:00|23790.6|23785.6|23817.3|23812.3|23822.4|23817.4|23786.6|23781.6|960
1749801300000|2025-06-13 07:55:00|23816.8|23811.8|23837.3|23832.3|23838.6|23833.6|23808.8|23803.8|1168
1749801600000|2025-06-13 08:00:00|23831.5|23826.5|23844.9|23839.9|23856.5|23851.5|23817.5|23812.5|1826
1749801900000|2025-06-13 08:05:00|23844.4|23839.4|23864.7|23859.7|23880.8|23875.8|23843.4|23838.4|2860
1749802200000|2025-06-13 08:10:00|23864.2|23859.2|23866.2|23861.2|23869.2|23864.2|23851.8|23846.8|1063
1749802500000|2025-06-13 08:15:00|23865.7|23860.7|23881.6|23876.6|23884.1|23879.1|23863.7|23858.7|1338
1749802800000|2025-06-13 08:20:00|23882.1|23877.1|23894.8|23889.8|23895.3|23890.3|23875.8|23870.8|535
1749803100000|2025-06-13 08:25:00|23895.3|23890.3|23871.9|23866.9|23896.3|23891.3|23869.4|23864.4|793
1749803400000|2025-06-13 08:30:00|23887.7|23857.7|23883.3|23853.3|23889.3|23859.3|23882.5|23852.5|0
1749803700000|2025-06-13 08:35:00|23883.6|23853.6|23878.3|23848.3|23886.3|23856.3|23874.4|23844.4|177
1749804000000|2025-06-13 08:40:00|23877.8|23847.8|23873.5|23843.5|23880.3|23850.3|23871.6|23841.6|0
1749804300000|2025-06-13 08:45:00|23873.8|23843.8|23871|23841|23875.1|23845.1|23860.7|23830.7|0
1749804600000|2025-06-13 08:50:00|23871.6|23841.6|23880.9|23850.9|23885.6|23855.6|23871.1|23841.1|0
1749804900000|2025-06-13 08:55:00|23881.2|23851.2|23873.8|23843.8|23885.3|23855.3|23871.9|23841.9|0
1749805200000|2025-06-13 09:00:00|23874.1|23844.1|23885.9|23855.9|23893.5|23863.5|23871.4|23841.4|0
1749805500000|2025-06-13 09:05:00|23885.6|23855.6|23888.3|23858.3|23891.3|23861.3|23881.4|23851.4|0
1749805800000|2025-06-13 09:10:00|23888|23858|23877.7|23847.7|23892.7|23862.7|23861.1|23831.1|0
1749806100000|2025-06-13 09:15:00|23878.3|23848.3|23857.9|23849.9|23885.2|23877.2|23852.7|23844.7|208
1749806400000|2025-06-13 09:20:00|23858.9|23850.9|23860.6|23852.6|23862.5|23854.5|23842.9|23834.9|158
1749806700000|2025-06-13 09:25:00|23861.1|23853.1|23854|23846|23863.5|23855.5|23849.5|23841.5|100
1749807000000|2025-06-13 09:30:00|23852.5|23844.5|23856.6|23848.6|23858.8|23850.8|23848.5|23840.5|149
1749807300000|2025-06-13 09:35:00|23856.1|23848.1|23854.9|23846.9|23864.6|23856.6|23850.6|23842.6|76
1749807600000|2025-06-13 09:40:00|23854.4|23846.4|23838.8|23830.8|23856.4|23848.4|23836.3|23828.3|111
1749807900000|2025-06-13 09:45:00|23838.3|23830.3|23830.4|23822.4|23838.8|23830.8|23828.4|23820.4|85
1749808200000|2025-06-13 09:50:00|23830.9|23822.9|23838.4|23830.4|23839.9|23831.9|23825.9|23817.9|140
1749808500000|2025-06-13 09:55:00|23838.9|23830.9|23850.3|23842.3|23856.6|23848.6|23833.1|23825.1|133
1749808800000|2025-06-13 10:00:00|23851.8|23843.8|23846.3|23838.3|23854.8|23846.8|23839.3|23831.3|48
1749809100000|2025-06-13 10:05:00|23843.8|23835.8|23839|23831|23846.3|23838.3|23835.7|23827.7|82
1749809400000|2025-06-13 10:10:00|23840.5|23832.5|23849.3|23841.3|23851.4|23843.4|23840|23832|78
1749809700000|2025-06-13 10:15:00|23849.8|23841.8|23828.6|23820.6|23849.8|23841.8|23826.6|23818.6|51
1749810000000|2025-06-13 10:20:00|23830.1|23822.1|23820|23812|23830.6|23822.6|23819|23811|144
1749810300000|2025-06-13 10:25:00|23820.5|23812.5|23828.6|23820.6|23839.1|23831.1|23814.6|23806.6|91
1749810600000|2025-06-13 10:30:00|23829.1|23821.1|23821.3|23813.3|23833.7|23825.7|23820.7|23812.7|34
1749810900000|2025-06-13 10:35:00|23820.8|23812.8|23819.1|23811.1|23825.8|23817.8|23814.6|23806.6|24
1749811200000|2025-06-13 10:40:00|23818.6|23810.6|23817.1|23809.1|23827.6|23819.6|23816.9|23808.9|25
1749811500000|2025-06-13 10:45:00|23816.6|23808.6|23804.2|23796.2|23820.4|23812.4|23804.2|23796.2|68
1749811800000|2025-06-13 10:50:00|23804.7|23796.7|23805.3|23797.3|23807.7|23799.7|23797.2|23789.2|83
1749812100000|2025-06-13 10:55:00|23804.8|23796.8|23816.3|23808.3|23816.3|23808.3|23803.8|23795.8|60
1749812400000|2025-06-13 11:00:00|23818.8|23810.8|23831.8|23823.8|23832.3|23824.3|23816.3|23808.3|52
1749812700000|2025-06-13 11:05:00|23831.3|23823.3|23830.7|23822.7|23833.7|23825.7|23826.7|23818.7|50
1749813000000|2025-06-13 11:10:00|23831.7|23823.7|23824.2|23816.2|23836.2|23828.2|23822.2|23814.2|55
1749813300000|2025-06-13 11:15:00|23823.7|23815.7|23829.1|23821.1|23829.6|23821.6|23819.1|23811.1|42
1749813600000|2025-06-13 11:20:00|23829.6|23821.6|23819.6|23811.6|23829.6|23821.6|23819.1|23811.1|35
1749813900000|2025-06-13 11:25:00|23820.1|23812.1|23820.4|23812.4|23823.9|23815.9|23817.4|23809.4|22
1749814200000|2025-06-13 11:30:00|23820.9|23812.9|23823.9|23815.9|23825.4|23817.4|23815.9|23807.9|29
1749814500000|2025-06-13 11:35:00|23823.4|23815.4|23827.9|23819.9|23832.4|23824.4|23823.4|23815.4|21
1749814800000|2025-06-13 11:40:00|23828.4|23820.4|23828.3|23820.3|23829.8|23821.8|23824.3|23816.3|17
1749815100000|2025-06-13 11:45:00|23828.8|23820.8|23831.8|23823.8|23840.3|23832.3|23828.8|23820.8|60
1749815400000|2025-06-13 11:50:00|23832.3|23824.3|23836.8|23828.8|23845.3|23837.3|23831.8|23823.8|32
1749815700000|2025-06-13 11:55:00|23837.3|23829.3|23840.3|23832.3|23842.8|23834.8|23836.3|23828.3|27
1749816000000|2025-06-13 12:00:00|23839.8|23831.8|23832.9|23824.9|23842.3|23834.3|23828.9|23820.9|46
1749816300000|2025-06-13 12:05:00|23833.4|23825.4|23833.4|23825.4|23839.4|23831.4|23830.9|23822.9|55
1749816600000|2025-06-13 12:10:00|23832.9|23824.9|23845.3|23837.3|23846.8|23838.8|23831.9|23823.9|37
1749816900000|2025-06-13 12:15:00|23845.8|23837.8|23851.3|23843.3|23855.3|23847.3|23845.3|23837.3|38
1749817200000|2025-06-13 12:20:00|23850.8|23842.8|23851.8|23843.8|23855.3|23847.3|23848.8|23840.8|16
1749817500000|2025-06-13 12:25:00|23851.3|23843.3|23851.3|23843.3|23855.8|23847.8|23849.8|23841.8|21
1749817800000|2025-06-13 12:30:00|23851.8|23843.8|23848.8|23840.8|23853.8|23845.8|23843.3|23835.3|35
1749818100000|2025-06-13 12:35:00|23849.3|23841.3|23847.2|23839.2|23854.3|23846.3|23845.2|23837.2|34
1749818400000|2025-06-13 12:40:00|23847.7|23839.7|23837.2|23829.2|23848.2|23840.2|23835.7|23827.7|24
1749818700000|2025-06-13 12:45:00|23837.7|23829.7|23831.7|23823.7|23838.7|23830.7|23828.7|23820.7|58
1749819000000|2025-06-13 12:50:00|23832.2|23824.2|23827.2|23819.2|23832.7|23824.7|23826.2|23818.2|16
1749819300000|2025-06-13 12:55:00|23827.7|23819.7|23836.2|23828.2|23837.2|23829.2|23827.7|23819.7|27
1749819600000|2025-06-13 13:00:00|23835.7|23827.7|23831.2|23823.2|23836.2|23828.2|23827.7|23819.7|62
1749819900000|2025-06-13 13:05:00|23831.7|23823.7|23825.1|23817.1|23832.1|23824.1|23825.1|23817.1|61
1749820200000|2025-06-13 13:10:00|23822.6|23814.6|23815.9|23807.9|23824.1|23816.1|23814.9|23806.9|86
1749820500000|2025-06-13 13:15:00|23816.4|23808.4|23812.9|23804.9|23817.9|23809.9|23810.9|23802.9|29
1749820800000|2025-06-13 13:20:00|23813.4|23805.4|23813.7|23805.7|23816.7|23808.7|23809.9|23801.9|26
1749821100000|2025-06-13 13:25:00|23813.2|23805.2|23810.2|23802.2|23820.2|23812.2|23807.7|23799.7|46
1749821400000|2025-06-13 13:30:00|23809.7|23801.7|23852.2|23844.2|23866.2|23858.2|23788.2|23780.2|797
1749821700000|2025-06-13 13:35:00|23852.7|23844.7|23863.3|23855.3|23876.6|23868.6|23851.6|23843.6|456
1749822000000|2025-06-13 13:40:00|23864.3|23856.3|23855.3|23847.3|23865.3|23857.3|23843.8|23835.8|270
1749822300000|2025-06-13 13:45:00|23855.8|23847.8|23847.4|23839.4|23858.3|23850.3|23839.8|23831.8|113
1749822600000|2025-06-13 13:50:00|23847.9|23839.9|23826.5|23818.5|23858|23850|23821|23813|225
1749822900000|2025-06-13 13:55:00|23827|23819|23822|23814|23838.1|23830.1|23819|23811|153
1749823200000|2025-06-13 14:00:00|23821.9|23813.9|23830.3|23822.3|23836.4|23828.4|23821.9|23813.9|147
1749823500000|2025-06-13 14:05:00|23830.8|23822.8|23837.3|23829.3|23844.8|23836.8|23829.8|23821.8|104
1749823800000|2025-06-13 14:10:00|23837.8|23829.8|23836.7|23828.7|23839.3|23831.3|23825.2|23817.2|132
1749824100000|2025-06-13 14:15:00|23836.2|23828.2|23838.7|23830.7|23850.2|23842.2|23829|23821|128
1749824400000|2025-06-13 14:20:00|23838.2|23830.2|23830.9|23822.9|23840.4|23832.4|23817.7|23809.7|116
1749824700000|2025-06-13 14:25:00|23831.4|23823.4|23823.6|23815.6|23837.4|23829.4|23818.6|23810.6|149
1749825000000|2025-06-13 14:30:00|23823.1|23815.1|23828.4|23820.4|23837.9|23829.9|23818.3|23810.3|114
1749825300000|2025-06-13 14:35:00|23828.9|23820.9|23849.9|23841.9|23849.9|23841.9|23827.4|23819.4|92
1749825600000|2025-06-13 14:40:00|23850.4|23842.4|23837.4|23829.4|23851.7|23843.7|23833.9|23825.9|144
1749825900000|2025-06-13 14:45:00|23837.9|23829.9|23832.4|23824.4|23843|23835|23822.4|23814.4|103
1749826200000|2025-06-13 14:50:00|23831.9|23823.9|23843.2|23835.2|23849.7|23841.7|23830.4|23822.4|166
1749826500000|2025-06-13 14:55:00|23843.7|23835.7|23852.6|23844.6|23854.1|23846.1|23841.2|23833.2|107
1749826800000|2025-06-13 15:00:00|23853.1|23845.1|23844.1|23836.1|23853.6|23845.6|23842.1|23834.1|78
1749827100000|2025-06-13 15:05:00|23844.6|23836.6|23858.1|23850.1|23861.6|23853.6|23843.6|23835.6|79
1749827400000|2025-06-13 15:10:00|23857.6|23849.6|23870.6|23862.6|23872.6|23864.6|23850.1|23842.1|134
1749827700000|2025-06-13 15:15:00|23871.1|23863.1|23872.2|23864.2|23874|23866|23863.4|23855.4|84
1749828000000|2025-06-13 15:20:00|23871.7|23863.7|23878.5|23870.5|23887|23879|23868|23860|201
1749828300000|2025-06-13 15:25:00|23878|23870|23880|23872|23880|23872|23863.4|23855.4|84
1749828600000|2025-06-13 15:30:00|23879.5|23871.5|23886.6|23878.6|23891.5|23883.5|23879|23871|192
1749828900000|2025-06-13 15:35:00|23887.1|23879.1|23889.8|23881.8|23899.3|23891.3|23883.6|23875.6|167
1749829200000|2025-06-13 15:40:00|23890.3|23882.3|23898|23890|23903|23895|23887.8|23879.8|93
1749829500000|2025-06-13 15:45:00|23898.5|23890.5|23895.5|23887.5|23907.8|23899.8|23895.5|23887.5|89
1749829800000|2025-06-13 15:50:00|23896|23888|23893.8|23885.8|23897.3|23889.3|23890.3|23882.3|32
1749830100000|2025-06-13 15:55:00|23893.3|23885.3|23890.3|23882.3|23893.8|23885.8|23882.3|23874.3|44
1749830400000|2025-06-13 16:00:00|23888.8|23880.8|23883.3|23875.3|23895.3|23887.3|23881.3|23873.3|46
1749830700000|2025-06-13 16:05:00|23882.8|23874.8|23886.3|23878.3|23888.8|23880.8|23882.3|23874.3|30
1749831000000|2025-06-13 16:10:00|23886.8|23878.8|23886.9|23878.9|23891.9|23883.9|23885.8|23877.8|16
1749831300000|2025-06-13 16:15:00|23887.4|23879.4|23889|23881|23891.6|23883.6|23882.9|23874.9|47
1749831600000|2025-06-13 16:20:00|23889.5|23881.5|23891.7|23883.7|23895.2|23887.2|23884.7|23876.7|30
1749831900000|2025-06-13 16:25:00|23892.2|23884.2|23882.6|23874.6|23893.7|23885.7|23881.1|23873.1|39
1749832200000|2025-06-13 16:30:00|23882.1|23874.1|23881.6|23873.6|23889.6|23881.6|23879.6|23871.6|35
1749832500000|2025-06-13 16:35:00|23882.1|23874.1|23873|23865|23885.6|23877.6|23873|23865|20
1749832800000|2025-06-13 16:40:00|23873.5|23865.5|23873.6|23865.6|23878.1|23870.1|23871.6|23863.6|21
1749833100000|2025-06-13 16:45:00|23873.1|23865.1|23860.9|23852.9|23874.1|23866.1|23860.9|23852.9|26
1749833400000|2025-06-13 16:50:00|23860.4|23852.4|23872.2|23864.2|23873.7|23865.7|23860.4|23852.4|34
1749833700000|2025-06-13 16:55:00|23871.7|23863.7|23871.1|23863.1|23875.6|23867.6|23867.6|23859.6|12
1749834000000|2025-06-13 17:00:00|23870.6|23862.6|23862.1|23854.1|23873.6|23865.6|23862.1|23854.1|29
1749834300000|2025-06-13 17:05:00|23862.6|23854.6|23860.1|23852.1|23867.6|23859.6|23859.1|23851.1|31
1749834600000|2025-06-13 17:10:00|23860.6|23852.6|23856.4|23848.4|23861.1|23853.1|23849.1|23841.1|36
1749834900000|2025-06-13 17:15:00|23854.9|23846.9|23838.6|23830.6|23855.9|23847.9|23836.1|23828.1|70
1749835200000|2025-06-13 17:20:00|23839.1|23831.1|23840.1|23832.1|23848.6|23840.6|23836.6|23828.6|53
1749835500000|2025-06-13 17:25:00|23840.6|23832.6|23831|23823|23842.1|23834.1|23831|23823|25
1749835800000|2025-06-13 17:30:00|23830.5|23822.5|23825.9|23817.9|23834|23826|23825.4|23817.4|33
1749836100000|2025-06-13 17:35:00|23826.4|23818.4|23822.9|23814.9|23827.9|23819.9|23818.9|23810.9|70
1749836400000|2025-06-13 17:40:00|23822.4|23814.4|23823.9|23815.9|23827.4|23819.4|23818.4|23810.4|29
1749836700000|2025-06-13 17:45:00|23824.4|23816.4|23817.6|23809.6|23827.4|23819.4|23815.6|23807.6|51
1749837000000|2025-06-13 17:50:00|23817.1|23809.1|23825.7|23817.7|23828.2|23820.2|23815.6|23807.6|42
1749837300000|2025-06-13 17:55:00|23826.2|23818.2|23828|23820|23830.5|23822.5|23821.7|23813.7|39
1749837600000|2025-06-13 18:00:00|23827.5|23819.5|23811.5|23803.5|23832|23824|23810|23802|128
1749837900000|2025-06-13 18:05:00|23811|23803|23812.6|23804.6|23820.5|23812.5|23809|23801|74
1749838200000|2025-06-13 18:10:00|23812.1|23804.1|23803.9|23795.9|23815.1|23807.1|23803.9|23795.9|26
1749838500000|2025-06-13 18:15:00|23804.4|23796.4|23794.4|23786.4|23804.9|23796.9|23783.9|23775.9|241
1749838800000|2025-06-13 18:20:00|23794.9|23786.9|23799|23791|23801.5|23793.5|23790|23782|39
1749839100000|2025-06-13 18:25:00|23799.5|23791.5|23778|23770|23801.2|23793.2|23776|23768|114
1749839400000|2025-06-13 18:30:00|23778.5|23770.5|23765|23757|23781|23773|23754.5|23746.5|282
1749839700000|2025-06-13 18:35:00|23764.5|23756.5|23752.2|23744.2|23768.5|23760.5|23747.5|23739.5|95
1749840000000|2025-06-13 18:40:00|23752.7|23744.7|23748.2|23740.2|23759.4|23751.4|23744.2|23736.2|136
1749840300000|2025-06-13 18:45:00|23747.7|23739.7|23747.5|23739.5|23762.5|23754.5|23745|23737|65
1749840600000|2025-06-13 18:50:00|23748|23740|23768.5|23760.5|23773.5|23765.5|23748|23740|105
1749840900000|2025-06-13 18:55:00|23769.5|23761.5|23781.9|23751.9|23781.9|23763.5|23758.5|23750.5|183
1749841200000|2025-06-13 19:00:00|23781.7|23751.7|23779.9|23749.9|23789.3|23759.3|23772.2|23742.2|0
1749841500000|2025-06-13 19:05:00|23779.6|23749.6|23789.8|23759.8|23790.3|23760.3|23772.9|23742.9|0
1749841800000|2025-06-13 19:10:00|23789.7|23759.7|23789.1|23759.1|23791.1|23761.1|23782|23752|0
1749842100000|2025-06-13 19:15:00|23789.2|23759.2|23784.1|23754.1|23790.4|23760.4|23783|23753|0
1749842400000|2025-06-13 19:20:00|23784|23754|23775.8|23745.8|23787|23757|23775.7|23745.7|0
1749842700000|2025-06-13 19:25:00|23776|23746|23770.6|23740.6|23776.4|23746.4|23764.4|23734.4|0
1749843000000|2025-06-13 19:30:00|23770.8|23740.8|23770.1|23740.1|23778.2|23748.2|23766.8|23736.8|0
1749843300000|2025-06-13 19:35:00|23770|23740|23781.5|23751.5|23788.8|23758.8|23769.7|23739.7|0
1749843600000|2025-06-13 19:40:00|23781.4|23751.4|23771.3|23741.3|23787.3|23757.3|23771.2|23741.2|0
1749843900000|2025-06-13 19:45:00|23771.8|23741.8|23769.3|23739.3|23774.2|23744.2|23760.3|23730.3|0
1749844200000|2025-06-13 19:50:00|23769.4|23739.4|23778.6|23748.6|23784.6|23754.6|23768.9|23738.9|0
1749844500000|2025-06-13 19:55:00|23778.5|23748.5|23810.5|23780.5|23813.7|23783.7|23775.5|23745.5|0
1749844800000|2025-06-13 20:00:00|23811|23781|23811.6|23781.6|23822.7|23792.7|23806.9|23776.9|0
1749845100000|2025-06-13 20:05:00|23811.4|23781.4|23814.4|23784.4|23817.7|23787.7|23804.1|23774.1|0
1749845400000|2025-06-13 20:10:00|23815|23785|23829.1|23799.1|23829.7|23799.7|23813.3|23783.3|0
1749845700000|2025-06-13 20:15:00|23829.6|23799.6|23824.5|23794.5|23830.3|23800.3|23819.9|23789.9|0
1749846000000|2025-06-13 20:20:00|23824|23794|23817|23787|23827|23797|23815.1|23785.1|0
1749846300000|2025-06-13 20:25:00|23819.2|23789.2|23817.4|23787.4|23820.7|23790.7|23814.5|23784.5|0
1749846600000|2025-06-13 20:30:00|23817.5|23787.5|23817|23787|23820.8|23790.8|23815.4|23785.4|0
1749846900000|2025-06-13 20:35:00|23816.5|23786.5|23820.4|23790.4|23826.4|23796.4|23814.7|23784.7|0
1749847200000|2025-06-13 20:40:00|23819.8|23789.8|23818.5|23788.5|23821.2|23791.2|23816.2|23786.2|0
1749847500000|2025-06-13 20:45:00|23819|23789|23814.9|23784.9|23820.4|23790.4|23813.8|23783.8|0
1749847800000|2025-06-13 20:50:00|23814.4|23784.4|23813.8|23783.8|23816.9|23786.9|23812.5|23782.5|0
1749848100000|2025-06-13 20:55:00|23813.2|23783.2|23806.7|23776.7|23813.8|23783.8|23802.7|23772.7|0
1750024800000|2025-06-15 22:00:00|23737.5|23707.5|23768.8|23738.8|23792.5|23762.5|23737.5|23707.5|0
1750025100000|2025-06-15 22:05:00|23768.5|23738.5|23755.7|23725.7|23779.1|23749.1|23755.1|23725.1|0
1750025400000|2025-06-15 22:10:00|23756|23726|23776.3|23746.3|23778.4|23748.4|23745|23715|0
1750025700000|2025-06-15 22:15:00|23776.5|23746.5|23789.6|23759.6|23791.3|23761.3|23770.1|23740.1|0
1750026000000|2025-06-15 22:20:00|23789.7|23759.7|23802.2|23772.2|23805.9|23775.9|23789.1|23759.1|0
1750026300000|2025-06-15 22:25:00|23801.9|23771.9|23801.6|23771.6|23807.5|23777.5|23796.1|23766.1|0
1750026600000|2025-06-15 22:30:00|23802.1|23772.1|23811.3|23781.3|23811.9|23781.9|23802.1|23772.1|0
1750026900000|2025-06-15 22:35:00|23809.6|23779.6|23805.3|23775.3|23810.3|23780.3|23803.2|23773.2|0
1750027200000|2025-06-15 22:40:00|23805.6|23775.6|23823.1|23793.1|23832.4|23802.4|23803.1|23773.1|0
1750027500000|2025-06-15 22:45:00|23823.6|23793.6|23822.8|23792.8|23828|23798|23816.2|23786.2|0
1750027800000|2025-06-15 22:50:00|23823|23793|23814.6|23784.6|23823.4|23793.4|23813.4|23783.4|0
1750028100000|2025-06-15 22:55:00|23814.9|23784.9|23813.6|23783.6|23817.1|23787.1|23810.3|23780.3|0
1750028400000|2025-06-15 23:00:00|23813.5|23783.5|23802.1|23772.1|23813.5|23783.5|23800.3|23770.3|0
1750028700000|2025-06-15 23:05:00|23801.8|23771.8|23817.3|23787.3|23819.9|23789.9|23801.5|23771.5|0
1750029000000|2025-06-15 23:10:00|23817.6|23787.6|23801.6|23771.6|23818|23788|23795.6|23765.6|0
1750029300000|2025-06-15 23:15:00|23800.2|23770.2|23813.1|23783.1|23816.2|23786.2|23791.9|23761.9|0
1750029600000|2025-06-15 23:20:00|23813.5|23783.5|23802.5|23772.5|23815.3|23785.3|23797.5|23767.5|0
1750029900000|2025-06-15 23:25:00|23802.2|23772.2|23804.6|23774.6|23809.3|23779.3|23801.8|23771.8|0
1750030200000|2025-06-15 23:30:00|23804.3|23774.3|23816.3|23786.3|23817.3|23787.3|23799.9|23769.9|0
1750030500000|2025-06-15 23:35:00|23816.6|23786.6|23825.8|23795.8|23833.1|23803.1|23815.9|23785.9|0
1750030800000|2025-06-15 23:40:00|23825.6|23795.6|23834.3|23804.3|23840.7|23810.7|23822.8|23792.8|0
1750031100000|2025-06-15 23:45:00|23834.4|23804.4|23831.7|23801.7|23834.5|23804.5|23829|23799|0
1750031400000|2025-06-15 23:50:00|23832|23802|23832.8|23802.8|23837.7|23807.7|23829.8|23799.8|0
1750031700000|2025-06-15 23:55:00|23832.5|23802.5|23835.9|23805.9|23838.7|23808.7|23832.5|23802.5|0
1750032000000|2025-06-16 00:00:00|23835.1|23805.1|23841.3|23811.3|23842|23812|23833.6|23803.6|0
1750032300000|2025-06-16 00:05:00|23841.1|23811.1|23841.4|23811.4|23841.4|23811.4|23833.5|23803.5|0
1750032600000|2025-06-16 00:10:00|23841.3|23811.3|23840.8|23810.8|23842|23812|23835|23805|0
1750032900000|2025-06-16 00:15:00|23840.9|23810.9|23822.4|23792.4|23842.1|23812.1|23822.4|23792.4|0
1750033200000|2025-06-16 00:20:00|23823.2|23793.2|23831.6|23801.6|23837.7|23807.7|23822.9|23792.9|0
1750033500000|2025-06-16 00:25:00|23831.9|23801.9|23837.8|23807.8|23844|23814|23830.7|23800.7|0
1750033800000|2025-06-16 00:30:00|23837.6|23807.6|23847.8|23817.8|23848|23818|23832.2|23802.2|0
1750034100000|2025-06-16 00:35:00|23847.5|23817.5|23838.1|23808.1|23847.5|23817.5|23836.9|23806.9|0
1750034400000|2025-06-16 00:40:00|23838|23808|23834.7|23804.7|23845.4|23815.4|23834.2|23804.2|0
1750034700000|2025-06-16 00:45:00|23835|23805|23827.5|23797.5|23835.2|23805.2|23821|23791|0
1750035000000|2025-06-16 00:50:00|23827|23797|23829.2|23799.2|23835|23805|23827|23797|0
1750035300000|2025-06-16 00:55:00|23829.1|23799.1|23813.8|23783.8|23830.4|23800.4|23812.2|23782.2|0
1750035600000|2025-06-16 01:00:00|23814|23784|23795.1|23765.1|23817.5|23787.5|23792.9|23762.9|0
1750035900000|2025-06-16 01:05:00|23794.5|23764.5|23799|23769|23816.2|23786.2|23781.9|23751.9|0
1750036200000|2025-06-16 01:10:00|23799.5|23769.5|23823.3|23793.3|23826|23796|23798.4|23768.4|0
1750036500000|2025-06-16 01:15:00|23819.2|23789.2|23783.6|23778.6|23850.8|23845.8|23780.3|23775.3|1553
1750036800000|2025-06-16 01:20:00|23784.1|23779.1|23766.4|23761.4|23806.1|23801.1|23765.9|23760.9|627
1750037100000|2025-06-16 01:25:00|23765.9|23760.9|23771.1|23766.1|23776.4|23771.4|23755.2|23750.2|530
1750037400000|2025-06-16 01:30:00|23770.6|23765.6|23811.1|23806.1|23842.3|23837.3|23711.8|23706.8|4317
1750037700000|2025-06-16 01:35:00|23812.1|23807.1|23852.1|23847.1|23853.1|23848.1|23806.1|23801.1|2010
1750038000000|2025-06-16 01:40:00|23852.6|23847.6|23852.9|23847.9|23858.2|23853.2|23804.2|23799.2|2016
1750038300000|2025-06-16 01:45:00|23853.9|23848.9|23811.5|23806.5|23861.9|23856.9|23779.7|23774.7|2051
1750038600000|2025-06-16 01:50:00|23811|23806|23785.6|23780.6|23837.7|23832.7|23767.4|23762.4|1764
1750038900000|2025-06-16 01:55:00|23784.6|23779.6|23850|23845|23856|23851|23784.6|23779.6|1595
1750039200000|2025-06-16 02:00:00|23854.5|23849.5|23867.2|23862.2|23876.8|23871.8|23845.3|23840.3|1616
1750039500000|2025-06-16 02:05:00|23866.7|23861.7|23861.7|23856.7|23882.2|23877.2|23858.3|23853.3|1161
1750039800000|2025-06-16 02:10:00|23862.2|23857.2|23869.8|23864.8|23870.1|23865.1|23833.9|23828.9|1384
1750040100000|2025-06-16 02:15:00|23871.8|23866.8|23883.9|23878.9|23885.4|23880.4|23843.9|23838.9|869
1750040400000|2025-06-16 02:20:00|23883.4|23878.4|23895.4|23890.4|23910.6|23905.6|23881.6|23876.6|1408
1750040700000|2025-06-16 02:25:00|23894.4|23889.4|23923.6|23918.6|23927.7|23922.7|23893.4|23888.4|991
1750041000000|2025-06-16 02:30:00|23923.1|23918.1|23880.2|23875.2|23925|23920|23873.7|23868.7|1146
1750041300000|2025-06-16 02:35:00|23880.7|23875.7|23863.7|23858.7|23890.5|23885.5|23853.7|23848.7|984
1750041600000|2025-06-16 02:40:00|23864.7|23859.7|23842.8|23837.8|23866.2|23861.2|23838.1|23833.1|812
1750041900000|2025-06-16 02:45:00|23843.3|23838.3|23835.2|23830.2|23850.7|23845.7|23824.8|23819.8|698
1750042200000|2025-06-16 02:50:00|23834.7|23829.7|23860.3|23855.3|23861.3|23856.3|23831.7|23826.7|632
1750042500000|2025-06-16 02:55:00|23859.8|23854.8|23852.7|23847.7|23877.4|23872.4|23840.2|23835.2|652
1750042800000|2025-06-16 03:00:00|23850.7|23845.7|23849.2|23844.2|23859.2|23854.2|23831.7|23826.7|514
1750043100000|2025-06-16 03:05:00|23849.7|23844.7|23881.5|23876.5|23882.5|23877.5|23843.2|23838.2|561
1750043400000|2025-06-16 03:10:00|23882|23877|23863.1|23858.1|23885.7|23880.7|23858.1|23853.1|415
1750043700000|2025-06-16 03:15:00|23862.6|23857.6|23864.2|23859.2|23878.1|23873.1|23850.1|23845.1|362
1750044000000|2025-06-16 03:20:00|23864.7|23859.7|23884.4|23879.4|23884.4|23879.4|23858.7|23853.7|401
1750044300000|2025-06-16 03:25:00|23882.4|23877.4|23860.5|23855.5|23890.4|23885.4|23851.5|23846.5|445
1750044600000|2025-06-16 03:30:00|23860|23855|23869.4|23864.4|23892.5|23887.5|23860|23855|333
1750044900000|2025-06-16 03:35:00|23869.9|23864.9|23856.8|23851.8|23872.9|23867.9|23856.8|23851.8|659
1750045200000|2025-06-16 03:40:00|23857.3|23852.3|23868.3|23863.3|23879.8|23874.8|23857.3|23852.3|223
1750045500000|2025-06-16 03:45:00|23868.8|23863.8|23871.3|23866.3|23881.8|23876.8|23866.3|23861.3|165
1750045800000|2025-06-16 03:50:00|23869.8|23864.8|23875.8|23870.8|23884.3|23879.3|23868.8|23863.8|163
1750046100000|2025-06-16 03:55:00|23875.3|23870.3|23872.7|23867.7|23875.8|23870.8|23867.2|23862.2|165
1750046400000|2025-06-16 04:00:00|23883.2|23853.2|23888.1|23858.1|23888.7|23858.7|23882.3|23852.3|0
1750046700000|2025-06-16 04:05:00|23887.8|23857.8|23888.1|23858.1|23889.5|23859.5|23887.6|23857.6|0
1750047000000|2025-06-16 04:10:00|23888.7|23858.7|23888.6|23858.6|23891.1|23861.1|23888.6|23858.6|0
1750047300000|2025-06-16 04:15:00|23889.1|23859.1|23887.9|23857.9|23889.1|23859.1|23885.4|23855.4|0
1750047600000|2025-06-16 04:20:00|23888.4|23858.4|23883.6|23853.6|23890.3|23860.3|23882.8|23852.8|0
1750047900000|2025-06-16 04:25:00|23883.9|23853.9|23885.6|23855.6|23886.7|23856.7|23883.3|23853.3|0
1750048200000|2025-06-16 04:30:00|23885.8|23855.8|23879.3|23849.3|23887.5|23857.5|23879.3|23849.3|0
1750048500000|2025-06-16 04:35:00|23879.5|23849.5|23884.3|23854.3|23885|23855|23879.3|23849.3|0
1750048800000|2025-06-16 04:40:00|23884|23854|23881.4|23851.4|23885.2|23855.2|23880.5|23850.5|0
1750049100000|2025-06-16 04:45:00|23881.2|23851.2|23881.6|23851.6|23883.1|23853.1|23880.2|23850.2|0
1750049400000|2025-06-16 04:50:00|23881.9|23851.9|23881.3|23851.3|23882.5|23852.5|23880.7|23850.7|0
1750049700000|2025-06-16 04:55:00|23881|23851|23883.5|23853.5|23884.1|23854.1|23881|23851|0
1750050000000|2025-06-16 05:00:00|23883.4|23853.4|23894.3|23889.3|23908.3|23903.3|23856.2|23851.2|1024
1750050300000|2025-06-16 05:05:00|23893.8|23888.8|23926.7|23921.7|23926.7|23921.7|23886.2|23881.2|819
1750050600000|2025-06-16 05:10:00|23926.2|23921.2|23915.2|23910.2|23936.3|23931.3|23913.7|23908.7|872
1750050900000|2025-06-16 05:15:00|23914.7|23909.7|23916|23911|23921.5|23916.5|23904.8|23899.8|486
1750051200000|2025-06-16 05:20:00|23915|23910|23936.8|23931.8|23940.7|23935.7|23907.1|23902.1|676
1750051500000|2025-06-16 05:25:00|23937.3|23932.3|23950.7|23945.7|23954.4|23949.4|23932.2|23927.2|672
1750051800000|2025-06-16 05:30:00|23949.7|23944.7|23937.3|23932.3|23956.2|23951.2|23930|23925|649
1750052100000|2025-06-16 05:35:00|23936.8|23931.8|23932|23927|23940.4|23935.4|23921.4|23916.4|428
1750052400000|2025-06-16 05:40:00|23931.5|23926.5|23929.6|23924.6|23948|23943|23921.6|23916.6|402
1750052700000|2025-06-16 05:45:00|23929.1|23924.1|23942.7|23937.7|23944.7|23939.7|23915.1|23910.1|467
1750053000000|2025-06-16 05:50:00|23942.2|23937.2|23940.2|23935.2|23951.7|23946.7|23934.2|23929.2|354
1750053300000|2025-06-16 05:55:00|23939.7|23934.7|23954.9|23949.9|23955.9|23950.9|23936.9|23931.9|330
1750053600000|2025-06-16 06:00:00|23954.4|23949.4|23942.5|23937.5|23968.6|23963.6|23939|23934|758
1750053900000|2025-06-16 06:05:00|23944.5|23939.5|23954.3|23949.3|23955.5|23950.5|23939.8|23934.8|392
1750054200000|2025-06-16 06:10:00|23954.8|23949.8|23967.2|23962.2|23969.7|23964.7|23942.2|23937.2|395
1750054500000|2025-06-16 06:15:00|23966.7|23961.7|23968.3|23963.3|23969.8|23964.8|23955|23950|307
1750054800000|2025-06-16 06:20:00|23968.8|23963.8|23959.8|23954.8|23972.8|23967.8|23959.8|23954.8|348
1750055100000|2025-06-16 06:25:00|23959.3|23954.3|23968.2|23963.2|23976.3|23971.3|23959.3|23954.3|494
1750055400000|2025-06-16 06:30:00|23968.7|23963.7|23986.5|23981.5|23990.7|23985.7|23967.7|23962.7|778
1750055700000|2025-06-16 06:35:00|23986|23981|23983.5|23978.5|24002.8|23997.8|23982.5|23977.5|707
1750056000000|2025-06-16 06:40:00|23984|23979|23999.2|23994.2|24000.2|23995.2|23976|23971|450
1750056300000|2025-06-16 06:45:00|23998.7|23993.7|23997.2|23992.2|24006|24001|23991|23986|417
1750056600000|2025-06-16 06:50:00|23997.5|23992.5|24011.1|24006.1|24014.3|24009.3|23991.2|23986.2|599
1750056900000|2025-06-16 06:55:00|24011.6|24006.6|24019|24014|24020.2|24015.2|24010.8|24005.8|571
1750057200000|2025-06-16 07:00:00|24019.5|24014.5|24044.7|24039.7|24049.2|24044.2|24019.5|24014.5|1195
1750057500000|2025-06-16 07:05:00|24046.2|24041.2|24073.1|24068.1|24074.6|24069.6|24046.2|24041.2|1078
1750057800000|2025-06-16 07:10:00|24072.6|24067.6|24108.1|24103.1|24109.6|24104.6|24064.1|24059.1|1217
1750058100000|2025-06-16 07:15:00|24107.6|24102.6|24078.9|24073.9|24119.2|24114.2|24077.4|24072.4|1002
1750058400000|2025-06-16 07:20:00|24077.9|24072.9|24094.4|24089.4|24094.4|24089.4|24075.4|24070.4|753
1750058700000|2025-06-16 07:25:00|24094.9|24089.9|24103.8|24098.8|24106.7|24101.7|24082.2|24077.2|756
1750059000000|2025-06-16 07:30:00|24103.3|24098.3|24094.6|24089.6|24126.5|24121.5|24094.1|24089.1|1023
1750059300000|2025-06-16 07:35:00|24094.1|24089.1|24093.3|24088.3|24098.3|24093.3|24080|24075|645
1750059600000|2025-06-16 07:40:00|24094.3|24089.3|24091.5|24086.5|24107.3|24102.3|24089.8|24084.8|521
1750059900000|2025-06-16 07:45:00|24091|24086|24087.2|24082.2|24092.9|24087.9|24081.9|24076.9|1011
1750060200000|2025-06-16 07:50:00|24086.7|24081.7|24073.7|24068.7|24091.2|24086.2|24071.2|24066.2|1046
1750060500000|2025-06-16 07:55:00|24072.7|24067.7|24095.2|24090.2|24096.2|24091.2|24071.2|24066.2|1100
1750060800000|2025-06-16 08:00:00|24086.1|24081.1|24060.1|24055.1|24089.1|24084.1|24050.6|24045.6|1336
1750061100000|2025-06-16 08:05:00|24059.6|24054.6|24055.9|24050.9|24068|24063|24049.9|24044.9|971
1750061400000|2025-06-16 08:10:00|24057.9|24052.9|24061.6|24056.6|24071.9|24066.9|24052.9|24047.9|811
1750061700000|2025-06-16 08:15:00|24061.1|24056.1|24072.2|24067.2|24074.3|24069.3|24061.1|24056.1|403
1750062000000|2025-06-16 08:20:00|24071.7|24066.7|24076.6|24071.6|24084.6|24079.6|24066|24061|468
1750062300000|2025-06-16 08:25:00|24076.1|24071.1|24078.9|24073.9|24084.9|24079.9|24068.6|24063.6|808
1750062600000|2025-06-16 08:30:00|24089.1|24059.1|24080.8|24050.8|24092|24062|24076.5|24046.5|0
1750062900000|2025-06-16 08:35:00|24080.9|24050.9|24080.9|24050.9|24088.3|24058.3|24074.8|24044.8|199
1750063200000|2025-06-16 08:40:00|24080.6|24050.6|24088.5|24058.5|24089.1|24059.1|24079.3|24049.3|0
1750063500000|2025-06-16 08:45:00|24088.7|24058.7|24090.1|24060.1|24091.6|24061.6|24085.1|24055.1|0
1750063800000|2025-06-16 08:50:00|24089.9|24059.9|24090.3|24060.3|24092.1|24062.1|24087.5|24057.5|0
1750064100000|2025-06-16 08:55:00|24090.6|24060.6|24090.2|24060.2|24091.9|24061.9|24086.6|24056.6|0
1750064400000|2025-06-16 09:00:00|24089.7|24059.7|24082.5|24052.5|24092.6|24062.6|24081.6|24051.6|0
1750064700000|2025-06-16 09:05:00|24082.2|24052.2|24079|24049|24086.2|24056.2|24078.2|24048.2|0
1750065000000|2025-06-16 09:10:00|24079.6|24049.6|24069.3|24039.3|24081.3|24051.3|24067.4|24037.4|0
1750065300000|2025-06-16 09:15:00|24065.8|24057.8|24065.3|24057.3|24067.8|24059.8|24058.4|24050.4|155
1750065600000|2025-06-16 09:20:00|24064.8|24056.8|24071|24063|24072|24064|24061.6|24053.6|73
1750065900000|2025-06-16 09:25:00|24071.5|24063.5|24080.4|24072.4|24089.3|24081.3|24071.5|24063.5|170
1750066200000|2025-06-16 09:30:00|24080.9|24072.9|24063.9|24055.9|24080.9|24072.9|24061.9|24053.9|73
1750066500000|2025-06-16 09:35:00|24063.4|24055.4|24080.1|24072.1|24080.2|24072.2|24059|24051|111
1750066800000|2025-06-16 09:40:00|24080.6|24072.6|24066.2|24058.2|24082.1|24074.1|24066.2|24058.2|33
1750067100000|2025-06-16 09:45:00|24066.7|24058.7|24068.2|24060.2|24068.2|24060.2|24061.2|24053.2|43
1750067400000|2025-06-16 09:50:00|24068.7|24060.7|24073.8|24065.8|24078.3|24070.3|24068.2|24060.2|46
1750067700000|2025-06-16 09:55:00|24073.3|24065.3|24075.8|24067.8|24077.8|24069.8|24070.3|24062.3|21
1750068000000|2025-06-16 10:00:00|24075.3|24067.3|24066.8|24058.8|24075.3|24067.3|24064.3|24056.3|52
1750068300000|2025-06-16 10:05:00|24067.3|24059.3|24065.8|24057.8|24068.8|24060.8|24059.8|24051.8|28
1750068600000|2025-06-16 10:10:00|24064.3|24056.3|24061.9|24053.9|24067.8|24059.8|24059.8|24051.8|54
1750068900000|2025-06-16 10:15:00|24061.4|24053.4|24061.8|24053.8|24062.9|24054.9|24057.9|24049.9|78
1750069200000|2025-06-16 10:20:00|24062.3|24054.3|24063.6|24055.6|24065.7|24057.7|24058.2|24050.2|21
1750069500000|2025-06-16 10:25:00|24063.1|24055.1|24066.8|24058.8|24066.8|24058.8|24061.3|24053.3|18
1750069800000|2025-06-16 10:30:00|24066.3|24058.3|24072.4|24064.4|24075.4|24067.4|24065.5|24057.5|32
1750070100000|2025-06-16 10:35:00|24072.9|24064.9|24076|24068|24083.9|24075.9|24072.4|24064.4|56
1750070400000|2025-06-16 10:40:00|24075.5|24067.5|24078.8|24070.8|24082.1|24074.1|24073.5|24065.5|26
1750070700000|2025-06-16 10:45:00|24079.3|24071.3|24079.7|24071.7|24085.8|24077.8|24078.1|24070.1|23
1750071000000|2025-06-16 10:50:00|24079.2|24071.2|24073.7|24065.7|24080.9|24072.9|24071.2|24063.2|43
1750071300000|2025-06-16 10:55:00|24073.2|24065.2|24076.3|24068.3|24076.8|24068.8|24070.3|24062.3|13
1750071600000|2025-06-16 11:00:00|24075.8|24067.8|24070.9|24062.9|24075.8|24067.8|24060.7|24052.7|56
1750071900000|2025-06-16 11:05:00|24070.4|24062.4|24064.8|24056.8|24072.3|24064.3|24063.8|24055.8|26
1750072200000|2025-06-16 11:10:00|24065.3|24057.3|24062.6|24054.6|24065.8|24057.8|24062.1|24054.1|49
1750072500000|2025-06-16 11:15:00|24063.1|24055.1|24066.1|24058.1|24069.6|24061.6|24062.6|24054.6|19
1750072800000|2025-06-16 11:20:00|24066.6|24058.6|24066.6|24058.6|24070.1|24062.1|24064.1|24056.1|14
1750073100000|2025-06-16 11:25:00|24066.1|24058.1|24060.6|24052.6|24067.6|24059.6|24057.6|24049.6|34
1750073400000|2025-06-16 11:30:00|24060.1|24052.1|24067.4|24059.4|24067.9|24059.9|24058.9|24050.9|27
1750073700000|2025-06-16 11:35:00|24066.9|24058.9|24070.3|24062.3|24074.8|24066.8|24066.9|24058.9|35
1750074000000|2025-06-16 11:40:00|24070.8|24062.8|24071.8|24063.8|24071.8|24063.8|24067.3|24059.3|13
1750074300000|2025-06-16 11:45:00|24072.3|24064.3|24075.3|24067.3|24080.3|24072.3|24072.3|24064.3|30
1750074600000|2025-06-16 11:50:00|24074.8|24066.8|24083.8|24075.8|24086.8|24078.8|24073.3|24065.3|42
1750074900000|2025-06-16 11:55:00|24083.3|24075.3|24081.8|24073.8|24087.3|24079.3|24080.8|24072.8|20
1750075200000|2025-06-16 12:00:00|24080.8|24072.8|24081.3|24073.3|24082.3|24074.3|24073.3|24065.3|25
1750075500000|2025-06-16 12:05:00|24080.8|24072.8|24091.3|24083.3|24091.8|24083.8|24077.8|24069.8|52
1750075800000|2025-06-16 12:10:00|24090.8|24082.8|24097.1|24089.1|24098.6|24090.6|24089.8|24081.8|47
1750076100000|2025-06-16 12:15:00|24097.6|24089.6|24106.7|24098.7|24107.9|24099.9|24096.1|24088.1|71
1750076400000|2025-06-16 12:20:00|24107.2|24099.2|24111.9|24103.9|24118.4|24110.4|24102.7|24094.7|184
1750076700000|2025-06-16 12:25:00|24111.4|24103.4|24107.9|24099.9|24114.4|24106.4|24104.4|24096.4|35
1750077000000|2025-06-16 12:30:00|24108.9|24100.9|24103.4|24095.4|24111.9|24103.9|24099.4|24091.4|185
1750077300000|2025-06-16 12:35:00|24103.9|24095.9|24107.7|24099.7|24108.2|24100.2|24098.9|24090.9|33
1750077600000|2025-06-16 12:40:00|24107.2|24099.2|24105.7|24097.7|24110.2|24102.2|24104.2|24096.2|37
1750077900000|2025-06-16 12:45:00|24105.2|24097.2|24111.7|24103.7|24115.2|24107.2|24101.7|24093.7|42
1750078200000|2025-06-16 12:50:00|24111.2|24103.2|24112.4|24104.4|24120.4|24112.4|24108.9|24100.9|58
1750078500000|2025-06-16 12:55:00|24112.9|24104.9|24112.9|24104.9|24117.4|24109.4|24109.9|24101.9|19
1750078800000|2025-06-16 13:00:00|24113.4|24105.4|24114.9|24106.9|24119.4|24111.4|24110.4|24102.4|34
1750079100000|2025-06-16 13:05:00|24115.4|24107.4|24114.4|24106.4|24124.4|24116.4|24110.4|24102.4|113
1750079400000|2025-06-16 13:10:00|24114.9|24106.9|24108.6|24100.6|24117.4|24109.4|24107.6|24099.6|50
1750079700000|2025-06-16 13:15:00|24109.1|24101.1|24112.1|24104.1|24114.1|24106.1|24100.6|24092.6|101
1750080000000|2025-06-16 13:20:00|24111.6|24103.6|24109.7|24101.7|24113.6|24105.6|24102.5|24094.5|68
1750080300000|2025-06-16 13:25:00|24109.2|24101.2|24117.7|24109.7|24117.7|24109.7|24105.7|24097.7|63
1750080600000|2025-06-16 13:30:00|24116.7|24108.7|24149.6|24141.6|24193.5|24185.5|24116.7|24108.7|886
1750080900000|2025-06-16 13:35:00|24150.6|24142.6|24130.1|24122.1|24164.8|24156.8|24124.1|24116.1|412
1750081200000|2025-06-16 13:40:00|24129.6|24121.6|24147.8|24139.8|24158.8|24150.8|24122.4|24114.4|267
1750081500000|2025-06-16 13:45:00|24147.3|24139.3|24191.6|24183.6|24192.1|24184.1|24145.3|24137.3|302
1750081800000|2025-06-16 13:50:00|24192.1|24184.1|24167.1|24159.1|24194.1|24186.1|24156.1|24148.1|239
1750082100000|2025-06-16 13:55:00|24166.6|24158.6|24202.1|24194.1|24204.1|24196.1|24166.6|24158.6|177
1750082400000|2025-06-16 14:00:00|24203.1|24195.1|24195.6|24187.6|24214.1|24206.1|24192.6|24184.6|340
1750082700000|2025-06-16 14:05:00|24195.1|24187.1|24197.4|24189.4|24219|24211|24193.9|24185.9|314
1750083000000|2025-06-16 14:10:00|24196.9|24188.9|24204.6|24196.6|24214.6|24206.6|24186.3|24178.3|230
1750083300000|2025-06-16 14:15:00|24205.1|24197.1|24237.4|24229.4|24237.9|24229.9|24197.6|24189.6|411
1750083600000|2025-06-16 14:20:00|24236.9|24228.9|24233.2|24225.2|24243.4|24235.4|24211.7|24203.7|464
1750083900000|2025-06-16 14:25:00|24232.7|24224.7|24252.7|24244.7|24254.7|24246.7|24230.2|24222.2|350
1750084200000|2025-06-16 14:30:00|24252.2|24244.2|24262.8|24254.8|24267.3|24259.3|24246.2|24238.2|355
1750084500000|2025-06-16 14:35:00|24262.3|24254.3|24262.4|24254.4|24266.8|24258.8|24253.8|24245.8|279
1750084800000|2025-06-16 14:40:00|24261.9|24253.9|24250|24242|24262.7|24254.7|24248.4|24240.4|213
1750085100000|2025-06-16 14:45:00|24251|24243|24246.9|24238.9|24252|24244|24238|24230|230
1750085400000|2025-06-16 14:50:00|24246.4|24238.4|24240|24232|24249.1|24241.1|24240|24232|155
1750085700000|2025-06-16 14:55:00|24240.5|24232.5|24243.2|24235.2|24245.7|24237.7|24230|24222|207
1750086000000|2025-06-16 15:00:00|24242.7|24234.7|24228.8|24220.8|24247.3|24239.3|24226.8|24218.8|240
1750086300000|2025-06-16 15:05:00|24229.3|24221.3|24231.2|24223.2|24238.8|24230.8|24225.1|24217.1|192
1750086600000|2025-06-16 15:10:00|24230.7|24222.7|24212.4|24204.4|24230.7|24222.7|24208.4|24200.4|112
1750086900000|2025-06-16 15:15:00|24212.9|24204.9|24198.4|24190.4|24213.3|24205.3|24192.4|24184.4|229
1750087200000|2025-06-16 15:20:00|24197.9|24189.9|24204.4|24196.4|24204.4|24196.4|24192.4|24184.4|74
1750087500000|2025-06-16 15:25:00|24203.9|24195.9|24200|24192|24208|24200|24189.3|24181.3|134
1750087800000|2025-06-16 15:30:00|24199.5|24191.5|24183.7|24175.7|24201.5|24193.5|24182.2|24174.2|82
1750088100000|2025-06-16 15:35:00|24182.7|24174.7|24181.9|24173.9|24186.3|24178.3|24175.5|24167.5|127
1750088400000|2025-06-16 15:40:00|24181.4|24173.4|24185.9|24177.9|24190.1|24182.1|24177.4|24169.4|54
1750088700000|2025-06-16 15:45:00|24186.4|24178.4|24186.3|24178.3|24192.3|24184.3|24183.7|24175.7|63
1750089000000|2025-06-16 15:50:00|24185.8|24177.8|24182.2|24174.2|24186.3|24178.3|24178.9|24170.9|68
1750089300000|2025-06-16 15:55:00|24181.7|24173.7|24179.4|24171.4|24182.2|24174.2|24167.4|24159.4|254
1750089600000|2025-06-16 16:00:00|24179.9|24171.9|24180.2|24172.2|24186.3|24178.3|24172.7|24164.7|46
1750089900000|2025-06-16 16:05:00|24179.7|24171.7|24182.7|24174.7|24186.7|24178.7|24177.7|24169.7|37
1750090200000|2025-06-16 16:10:00|24183.2|24175.2|24183.8|24175.8|24186.7|24178.7|24176.8|24168.8|38
1750090500000|2025-06-16 16:15:00|24183.3|24175.3|24198.6|24190.6|24198.6|24190.6|24179.3|24171.3|22
1750090800000|2025-06-16 16:20:00|24199.1|24191.1|24199.6|24191.6|24205.6|24197.6|24198.6|24190.6|35
1750091100000|2025-06-16 16:25:00|24198.1|24190.1|24185|24177|24200.6|24192.6|24185|24177|36
1750091400000|2025-06-16 16:30:00|24185.5|24177.5|24177.9|24169.9|24189.5|24181.5|24177.9|24169.9|16
1750091700000|2025-06-16 16:35:00|24178.4|24170.4|24174.7|24166.7|24185.9|24177.9|24173.9|24165.9|21
1750092000000|2025-06-16 16:40:00|24174.2|24166.2|24171|24163|24182.3|24174.3|24167.5|24159.5|162
1750092300000|2025-06-16 16:45:00|24170.5|24162.5|24180.1|24172.1|24190.3|24182.3|24169|24161|125
1750092600000|2025-06-16 16:50:00|24179.6|24171.6|24187.1|24179.1|24190.6|24182.6|24177.1|24169.1|14
1750092900000|2025-06-16 16:55:00|24186.6|24178.6|24179.6|24171.6|24187.1|24179.1|24172.1|24164.1|24
1750093200000|2025-06-16 17:00:00|24180.5|24172.5|24174.5|24166.5|24181.5|24173.5|24172|24164|22
1750093500000|2025-06-16 17:05:00|24175|24167|24161.3|24153.3|24175|24167|24155.7|24147.7|60
1750093800000|2025-06-16 17:10:00|24160.8|24152.8|24154.4|24146.4|24162.2|24154.2|24153.8|24145.8|23
1750094100000|2025-06-16 17:15:00|24155.4|24147.4|24167|24159|24168|24160|24155.4|24147.4|54
1750094400000|2025-06-16 17:20:00|24166.5|24158.5|24168.6|24160.6|24174.2|24166.2|24165.6|24157.6|17
1750094700000|2025-06-16 17:25:00|24169.1|24161.1|24189.8|24181.8|24193.2|24185.2|24168|24160|59
1750095000000|2025-06-16 17:30:00|24189.3|24181.3|24192.8|24184.8|24196.8|24188.8|24189.3|24181.3|61
1750095300000|2025-06-16 17:35:00|24193.3|24185.3|24192.8|24184.8|24196.3|24188.3|24189.8|24181.8|31
1750095600000|2025-06-16 17:40:00|24192.3|24184.3|24197.4|24189.4|24200.9|24192.9|24190.9|24182.9|208
1750095900000|2025-06-16 17:45:00|24198.4|24190.4|24190.1|24182.1|24204.8|24196.8|24186.6|24178.6|124
1750096200000|2025-06-16 17:50:00|24189.6|24181.6|24176.6|24168.6|24190.1|24182.1|24176.1|24168.1|66
1750096500000|2025-06-16 17:55:00|24176.1|24168.1|24168.1|24160.1|24176.6|24168.6|24167.1|24159.1|24
1750096800000|2025-06-16 18:00:00|24168.6|24160.6|24167.6|24159.6|24173.1|24165.1|24166.6|24158.6|40
1750097100000|2025-06-16 18:05:00|24168.1|24160.1|24153.1|24145.1|24171.1|24163.1|24152.1|24144.1|81
1750097400000|2025-06-16 18:10:00|24153.6|24145.6|24166.6|24158.6|24167.1|24159.1|24147.1|24139.1|95
1750097700000|2025-06-16 18:15:00|24167.6|24159.6|24163.1|24155.1|24169.1|24161.1|24159.1|24151.1|45
1750098000000|2025-06-16 18:20:00|24162.6|24154.6|24159|24151|24163.1|24155.1|24152.5|24144.5|49
1750098300000|2025-06-16 18:25:00|24160|24152|24163.7|24155.7|24167.4|24159.4|24156.6|24148.6|178
1750098600000|2025-06-16 18:30:00|24162.8|24154.8|24148.7|24140.7|24163.6|24155.6|24148.7|24140.7|63
1750098900000|2025-06-16 18:35:00|24149.2|24141.2|24145.5|24137.5|24152.5|24144.5|24141.6|24133.6|75
1750099200000|2025-06-16 18:40:00|24145|24137|24149.6|24141.6|24151|24143|24143.6|24135.6|40
1750099500000|2025-06-16 18:45:00|24149.1|24141.1|24145.1|24137.1|24157.1|24149.1|24135.1|24127.1|67
1750099800000|2025-06-16 18:50:00|24144.6|24136.6|24128.1|24120.1|24147.1|24139.1|24126.6|24118.6|131
1750100100000|2025-06-16 18:55:00|24129.1|24121.1|24141.8|24111.8|24143.8|24132.7|24123.1|24111.8|329
1750100400000|2025-06-16 19:00:00|24141.9|24111.9|24137.9|24107.9|24142.2|24112.2|24137.6|24107.6|0
1750100700000|2025-06-16 19:05:00|24137.8|24107.8|24140.2|24110.2|24141.6|24111.6|24137.3|24107.3|0
1750101000000|2025-06-16 19:10:00|24140.1|24110.1|24138.4|24108.4|24140.2|24110.2|24131.1|24101.1|0
1750101300000|2025-06-16 19:15:00|24140.4|24110.4|24131.2|24101.2|24141.6|24111.6|24131.2|24101.2|0
1750101600000|2025-06-16 19:20:00|24131.1|24101.1|24141.3|24111.3|24143.5|24113.5|24130.5|24100.5|0
1750101900000|2025-06-16 19:25:00|24141.2|24111.2|24140.4|24110.4|24148.2|24118.2|24140.4|24110.4|0
1750102200000|2025-06-16 19:30:00|24140.5|24110.5|24132|24102|24140.9|24110.9|24131.1|24101.1|0
1750102500000|2025-06-16 19:35:00|24132.1|24102.1|24128.8|24098.8|24133.9|24103.9|24128.7|24098.7|0
1750102800000|2025-06-16 19:40:00|24128.7|24098.7|24125|24095|24131.3|24101.3|24124.1|24094.1|0
1750103100000|2025-06-16 19:45:00|24124.9|24094.9|24128.2|24098.2|24133.1|24103.1|24122.9|24092.9|0
1750103400000|2025-06-16 19:50:00|24127.2|24097.2|24120.2|24090.2|24127.4|24097.4|24118.3|24088.3|0
1750103700000|2025-06-16 19:55:00|24122.1|24092.1|24138.5|24108.5|24138.5|24108.5|24109.6|24079.6|0
1750104000000|2025-06-16 20:00:00|24139.1|24109.1|24148.7|24118.7|24150.5|24120.5|24136.1|24106.1|0
1750104300000|2025-06-16 20:05:00|24149.3|24119.3|24141.2|24111.2|24150|24120|24140.2|24110.2|0
1750104600000|2025-06-16 20:10:00|24140.7|24110.7|24143.6|24113.6|24145.6|24115.6|24140.1|24110.1|0
1750104900000|2025-06-16 20:15:00|24143.1|24113.1|24141|24111|24144.1|24114.1|24140.6|24110.6|0
1750105200000|2025-06-16 20:20:00|24140.7|24110.7|24138.5|24108.5|24141|24111|24137.2|24107.2|0
1750105500000|2025-06-16 20:25:00|24139|24109|24140.4|24110.4|24141.5|24111.5|24135.3|24105.3|0
1750105800000|2025-06-16 20:30:00|24139.8|24109.8|24140.2|24110.2|24140.9|24110.9|24138.5|24108.5|0
1750106100000|2025-06-16 20:35:00|24139.7|24109.7|24144.2|24114.2|24146.2|24116.2|24139.6|24109.6|0
1750106400000|2025-06-16 20:40:00|24143.7|24113.7|24143.1|24113.1|24145.4|24115.4|24140.6|24110.6|0
1750106700000|2025-06-16 20:45:00|24143.6|24113.6|24144.3|24114.3|24144.3|24114.3|24139|24109|0
1750107000000|2025-06-16 20:50:00|24143.8|24113.8|24139.9|24109.9|24144.3|24114.3|24139.3|24109.3|0
1750107300000|2025-06-16 20:55:00|24140.2|24110.2|24138.3|24108.3|24140.2|24110.2|24133.3|24103.3|0
1750107600000|2025-06-16 21:00:00|24138.1|24108.1|24142|24112|24142.9|24112.9|24137.2|24107.2|0
1750107900000|2025-06-16 21:05:00|24142.2|24112.2|24142|24112|24142.9|24112.9|24141.3|24111.3|0
1750108200000|2025-06-16 21:10:00|24142.1|24112.1|24140.6|24110.6|24142.3|24112.3|24139|24109|0
1750108500000|2025-06-16 21:15:00|24141.2|24111.2|24142.3|24112.3|24145.2|24115.2|24139.9|24109.9|0
1750108800000|2025-06-16 21:20:00|24142.1|24112.1|24143|24113|24144.2|24114.2|24141.9|24111.9|0
1750109100000|2025-06-16 21:25:00|24142.4|24112.4|24144.2|24114.2|24146.6|24116.6|24142.3|24112.3|0
1750109400000|2025-06-16 21:30:00|24144.1|24114.1|24144.7|24114.7|24145.7|24115.7|24143.2|24113.2|0
1750109700000|2025-06-16 21:35:00|24145|24115|24147.5|24117.5|24147.5|24117.5|24144.1|24114.1|0
1750110000000|2025-06-16 21:40:00|24147.7|24117.7|24147.5|24117.5|24148.3|24118.3|24145.2|24115.2|0
1750110300000|2025-06-16 21:45:00|24146.6|24116.6|24145.4|24115.4|24147.3|24117.3|24144.3|24114.3|0
1750110600000|2025-06-16 21:50:00|24145.9|24115.9|24144.9|24114.9|24146|24116|24143.8|24113.8|0
1750110900000|2025-06-16 21:55:00|24145|24115|24142.8|24112.8|24145.1|24115.1|24140.5|24110.5|0
1750111200000|2025-06-16 22:00:00|24140.7|24110.7|24136.3|24106.3|24142.7|24112.7|24132.2|24102.2|0
1750111500000|2025-06-16 22:05:00|24135.5|24105.5|24129.2|24099.2|24136.3|24106.3|24128.5|24098.5|0
1750111800000|2025-06-16 22:10:00|24129|24099|24131.6|24101.6|24132.8|24102.8|24127.5|24097.5|0
1750112100000|2025-06-16 22:15:00|24131.9|24101.9|24129.2|24099.2|24131.9|24101.9|24127.8|24097.8|0
1750112400000|2025-06-16 22:20:00|24129|24099|24128.7|24098.7|24131.6|24101.6|24127.2|24097.2|0
1750112700000|2025-06-16 22:25:00|24128.4|24098.4|24125|24095|24130|24100|24124.3|24094.3|0
1750113000000|2025-06-16 22:30:00|24124.7|24094.7|24112.7|24082.7|24126.6|24096.6|24106.9|24076.9|0
1750113300000|2025-06-16 22:35:00|24113.2|24083.2|24107.1|24077.1|24115.2|24085.2|24104.3|24074.3|0
1750113600000|2025-06-16 22:40:00|24106.8|24076.8|24097.8|24067.8|24107|24077|24091.8|24061.8|0
1750113900000|2025-06-16 22:45:00|24098.1|24068.1|24081.4|24051.4|24099.1|24069.1|24076.7|24046.7|0
1750114200000|2025-06-16 22:50:00|24080.6|24050.6|24098.2|24068.2|24100.7|24070.7|24079.4|24049.4|0
1750114500000|2025-06-16 22:55:00|24098.4|24068.4|24090.1|24060.1|24098.5|24068.5|24088.4|24058.4|0
1750114800000|2025-06-16 23:00:00|24089.9|24059.9|24094.9|24064.9|24097.2|24067.2|24085.3|24055.3|0
1750115100000|2025-06-16 23:05:00|24095.2|24065.2|24100.9|24070.9|24105.8|24075.8|24088.1|24058.1|0
1750115400000|2025-06-16 23:10:00|24101.2|24071.2|24095.9|24065.9|24102.5|24072.5|24093.4|24063.4|0
1750115700000|2025-06-16 23:15:00|24096.2|24066.2|24091.6|24061.6|24108.5|24078.5|24091|24061|0
1750116000000|2025-06-16 23:20:00|24091.3|24061.3|24085.2|24055.2|24093.5|24063.5|24084.5|24054.5|0
1750116300000|2025-06-16 23:25:00|24084.7|24054.7|24083.2|24053.2|24097|24067|24076.5|24046.5|0
1750116600000|2025-06-16 23:30:00|24082.9|24052.9|24067.7|24037.7|24082.9|24052.9|24062.4|24032.4|0
1750116900000|2025-06-16 23:35:00|24067.9|24037.9|24075.3|24045.3|24087|24057|24066.1|24036.1|0
1750117200000|2025-06-16 23:40:00|24075|24045|24073.7|24043.7|24077.7|24047.7|24068.3|24038.3|0
1750117500000|2025-06-16 23:45:00|24073.9|24043.9|24055.8|24025.8|24077.2|24047.2|24047.4|24017.4|0
1750117800000|2025-06-16 23:50:00|24056.3|24026.3|24057.4|24027.4|24065.5|24035.5|24047.6|24017.6|0
1750118100000|2025-06-16 23:55:00|24057.6|24027.6|24040.4|24010.4|24057.7|24027.7|24039.8|24009.8|0
1750118400000|2025-06-17 00:00:00|24041.8|24011.8|24045.7|24015.7|24057.5|24027.5|24039.2|24009.2|0
1750118700000|2025-06-17 00:05:00|24045.9|24015.9|24055.3|24025.3|24059.1|24029.1|24040.4|24010.4|0
1750119000000|2025-06-17 00:10:00|24055.4|24025.4|24063|24033|24066|24036|24054.5|24024.5|0
1750119300000|2025-06-17 00:15:00|24060.8|24030.8|24074.2|24044.2|24077.7|24047.7|24058.3|24028.3|0
1750119600000|2025-06-17 00:20:00|24074.5|24044.5|24076.7|24046.7|24078.4|24048.4|24067.6|24037.6|0
1750119900000|2025-06-17 00:25:00|24076.6|24046.6|24075.6|24045.6|24083.2|24053.2|24071.6|24041.6|0
1750120200000|2025-06-17 00:30:00|24075.4|24045.4|24065.5|24035.5|24079.9|24049.9|24065|24035|0
1750120500000|2025-06-17 00:35:00|24065.2|24035.2|24067.1|24037.1|24072.9|24042.9|24058.3|24028.3|0
1750120800000|2025-06-17 00:40:00|24067.4|24037.4|24065|24035|24071.5|24041.5|24064.5|24034.5|0
1750121100000|2025-06-17 00:45:00|24065.3|24035.3|24075.7|24045.7|24075.8|24045.8|24060.4|24030.4|0
1750121400000|2025-06-17 00:50:00|24076.8|24046.8|24085.7|24055.7|24088.4|24058.4|24075.7|24045.7|0
1750121700000|2025-06-17 00:55:00|24085.4|24055.4|24098|24068|24099.2|24069.2|24084.9|24054.9|0
1750122000000|2025-06-17 01:00:00|24097.8|24067.8|24098.3|24068.3|24104.8|24074.8|24094.3|24064.3|0
1750122300000|2025-06-17 01:05:00|24098.4|24068.4|24085.1|24055.1|24103.7|24073.7|24085.1|24055.1|0
1750122600000|2025-06-17 01:10:00|24085.4|24055.4|24085.8|24055.8|24088.3|24058.3|24077.3|24047.3|0
1750122900000|2025-06-17 01:15:00|24088|24058|24067.9|24062.9|24106.5|24101.5|24053.5|24048.5|1421
1750123200000|2025-06-17 01:20:00|24069.9|24064.9|24089.4|24084.4|24093.9|24088.9|24069.9|24064.9|613
1750123500000|2025-06-17 01:25:00|24089.9|24084.9|24093.9|24088.9|24099.9|24094.9|24076.8|24071.8|506
1750123800000|2025-06-17 01:30:00|24078.4|24073.4|24098.4|24093.4|24108.5|24103.5|24050.7|24045.7|2747
1750124100000|2025-06-17 01:35:00|24099.4|24094.4|24054.2|24049.2|24099.4|24094.4|24047.6|24042.6|2468
1750124400000|2025-06-17 01:40:00|24052.7|24047.7|24112.1|24107.1|24119.7|24114.7|24036.9|24031.9|2308
1750124700000|2025-06-17 01:45:00|24109.6|24104.6|24071.3|24066.3|24110.6|24105.6|24051.6|24046.6|2247
1750125000000|2025-06-17 01:50:00|24071.8|24066.8|24113.7|24108.7|24118.7|24113.7|24065.3|24060.3|1317
1750125300000|2025-06-17 01:55:00|24114.7|24109.7|24110|24105|24127.8|24122.8|24089.9|24084.9|1506
1750125600000|2025-06-17 02:00:00|24110.5|24105.5|24055.8|24050.8|24121.5|24116.5|24046.8|24041.8|1676
1750125900000|2025-06-17 02:05:00|24055.3|24050.3|24063.5|24058.5|24082.9|24077.9|24045.5|24040.5|1126
1750126200000|2025-06-17 02:10:00|24064|24059|24021.4|24016.4|24065|24060|24016.6|24011.6|1375
1750126500000|2025-06-17 02:15:00|24020.9|24015.9|24027.2|24022.2|24040|24035|24017.4|24012.4|820
1750126800000|2025-06-17 02:20:00|24027.7|24022.7|24035.4|24030.4|24036.9|24031.9|24010.4|24005.4|1044
1750127100000|2025-06-17 02:25:00|24034.9|24029.9|23988.6|23983.6|24043.3|24038.3|23988.6|23983.6|1137
1750127400000|2025-06-17 02:30:00|23990.6|23985.6|23986.3|23981.3|23995.8|23990.8|23967.6|23962.6|1767
1750127700000|2025-06-17 02:35:00|23986.8|23981.8|24000.8|23995.8|24007.8|24002.8|23979.3|23974.3|748
1750128000000|2025-06-17 02:40:00|24001.3|23996.3|23994.4|23989.4|24002.8|23997.8|23978.7|23973.7|769
1750128300000|2025-06-17 02:45:00|23994.9|23989.9|23961.7|23956.7|23995.9|23990.9|23953.1|23948.1|1073
1750128600000|2025-06-17 02:50:00|23960.7|23955.7|23987.7|23982.7|24004.4|23999.4|23954.7|23949.7|1087
1750128900000|2025-06-17 02:55:00|23988.2|23983.2|23999.9|23994.9|24002.9|23997.9|23976.3|23971.3|673
1750129200000|2025-06-17 03:00:00|23998.4|23993.4|23980.7|23975.7|24010.8|24005.8|23964.3|23959.3|1029
1750129500000|2025-06-17 03:05:00|23981.2|23976.2|24003.2|23998.2|24007.7|24002.7|23976.7|23971.7|511
1750129800000|2025-06-17 03:10:00|24004.2|23999.2|23991.6|23986.6|24016.2|24011.2|23990.1|23985.1|586
1750130100000|2025-06-17 03:15:00|23991.1|23986.1|23994.8|23989.8|24007.4|24002.4|23985.4|23980.4|319
1750130400000|2025-06-17 03:20:00|23994.3|23989.3|24005.3|24000.3|24008.3|24003.3|23991.8|23986.8|236
1750130700000|2025-06-17 03:25:00|24004.8|23999.8|24008.8|24003.8|24014.8|24009.8|24000.3|23995.3|431
1750131000000|2025-06-17 03:30:00|24009.3|24004.3|24026.8|24021.8|24026.8|24021.8|23999.7|23994.7|393
1750131300000|2025-06-17 03:35:00|24027.3|24022.3|24036.6|24031.6|24040.8|24035.8|24023.8|24018.8|674
1750131600000|2025-06-17 03:40:00|24038.6|24033.6|24029.6|24024.6|24042.6|24037.6|24028.1|24023.1|799
1750131900000|2025-06-17 03:45:00|24030.1|24025.1|24027.6|24022.6|24035.6|24030.6|24021.6|24016.6|241
1750132200000|2025-06-17 03:50:00|24028.1|24023.1|24027|24022|24031|24026|24022.5|24017.5|170
1750132500000|2025-06-17 03:55:00|24027.5|24022.5|24030.8|24025.8|24031.8|24026.8|24020|24015|203
1750132800000|2025-06-17 04:00:00|24025.8|24020.8|24044.3|24014.3|24049.1|24020.8|24025.8|24009.7|0
1750133100000|2025-06-17 04:05:00|24044|24014|24044|24014|24046.7|24016.7|24040.7|24010.7|0
1750133400000|2025-06-17 04:10:00|24043.7|24013.7|24040.2|24010.2|24044.2|24014.2|24037.2|24007.2|0
1750133700000|2025-06-17 04:15:00|24040.4|24010.4|24045|24015|24045.5|24015.5|24039|24009|0
1750134000000|2025-06-17 04:20:00|24045.3|24015.3|24041|24011|24047.2|24017.2|24038|24008|0
1750134300000|2025-06-17 04:25:00|24041.3|24011.3|24036.6|24006.6|24041.3|24011.3|24036.1|24006.1|0
1750134600000|2025-06-17 04:30:00|24036.4|24006.4|24029.4|23999.4|24036.4|24006.4|24027.3|23997.3|0
1750134900000|2025-06-17 04:35:00|24029.1|23999.1|24024.9|23994.9|24029.4|23999.4|24023.3|23993.3|0
1750135200000|2025-06-17 04:40:00|24024.6|23994.6|24030|24000|24031.6|24001.6|24024.1|23994.1|0
1750135500000|2025-06-17 04:45:00|24030.2|24000.2|24029.8|23999.8|24034.1|24004.1|24028.7|23998.7|0
1750135800000|2025-06-17 04:50:00|24030.1|24000.1|24029.7|23999.7|24031|24001|24028.6|23998.6|0
1750136100000|2025-06-17 04:55:00|24029.9|23999.9|24032.4|24002.4|24037.1|24007.1|24029.6|23999.6|5
1750136400000|2025-06-17 05:00:00|24029.3|24024.3|24015.6|24010.6|24029.3|24024.3|23993.8|23988.8|946
1750136700000|2025-06-17 05:05:00|24016.1|24011.1|23993|23988|24019.1|24014.1|23992.5|23987.5|455
1750137000000|2025-06-17 05:10:00|23993.5|23988.5|24008.8|24003.8|24015.3|24010.3|23987.7|23982.7|374
1750137300000|2025-06-17 05:15:00|24007.8|24002.8|23981.4|23976.4|24007.8|24002.8|23959.3|23954.3|970
1750137600000|2025-06-17 05:20:00|23981.9|23976.9|23984.2|23979.2|23993.9|23988.9|23976|23971|399
1750137900000|2025-06-17 05:25:00|23984.7|23979.7|24012.5|24007.5|24012.5|24007.5|23982.8|23977.8|471
1750138200000|2025-06-17 05:30:00|24013|24008|24009.3|24004.3|24040.7|24035.7|24007.2|24002.2|828
1750138500000|2025-06-17 05:35:00|24009.8|24004.8|24004.7|23999.7|24016.6|24011.6|23991.3|23986.3|560
1750138800000|2025-06-17 05:40:00|24004.2|23999.2|23998.7|23993.7|24009.2|24004.2|23988|23983|583
1750139100000|2025-06-17 05:45:00|23996.7|23991.7|23983.6|23978.6|23999.2|23994.2|23975.1|23970.1|400
1750139400000|2025-06-17 05:50:00|23984.1|23979.1|23947.7|23942.7|23984.1|23979.1|23945.2|23940.2|1303
1750139700000|2025-06-17 05:55:00|23947.2|23942.2|23939.9|23934.9|23959|23954|23931.3|23926.3|826
1750140000000|2025-06-17 06:00:00|23936.4|23931.4|23931.1|23926.1|23936.4|23931.4|23913.6|23908.6|1163
1750140300000|2025-06-17 06:05:00|23931.6|23926.6|23948.5|23943.5|23948.5|23943.5|23916.6|23911.6|589
1750140600000|2025-06-17 06:10:00|23949|23944|23946.8|23941.8|23957.8|23952.8|23942.7|23937.7|793
1750140900000|2025-06-17 06:15:00|23947.3|23942.3|23941.6|23936.6|23951.3|23946.3|23936.8|23931.8|465
1750141200000|2025-06-17 06:20:00|23941.1|23936.1|23948.2|23943.2|23961.6|23956.6|23941.1|23936.1|336
1750141500000|2025-06-17 06:25:00|23948.7|23943.7|23946.3|23941.3|23949.8|23944.8|23935.3|23930.3|256
1750141800000|2025-06-17 06:30:00|23946.8|23941.8|23963.3|23958.3|23965.8|23960.8|23931.2|23926.2|726
1750142100000|2025-06-17 06:35:00|23962.3|23957.3|23971.9|23966.9|23977|23972|23952.5|23947.5|647
1750142400000|2025-06-17 06:40:00|23971.4|23966.4|23978.5|23973.5|23980.5|23975.5|23964.4|23959.4|555
1750142700000|2025-06-17 06:45:00|23979|23974|23980.1|23975.1|23990.6|23985.6|23975.8|23970.8|636
1750143000000|2025-06-17 06:50:00|23979.6|23974.6|23968.6|23963.6|23981.6|23976.6|23968.6|23963.6|362
1750143300000|2025-06-17 06:55:00|23968.1|23963.1|23955.6|23950.6|23969.6|23964.6|23938|23933|622
1750143600000|2025-06-17 07:00:00|23955.1|23950.1|23942.9|23937.9|23964.8|23959.8|23938.9|23933.9|555
1750143900000|2025-06-17 07:05:00|23942.4|23937.4|23933.2|23928.2|23956.3|23951.3|23933.2|23928.2|581
1750144200000|2025-06-17 07:10:00|23932.7|23927.7|23899.4|23894.4|23933.2|23928.2|23885.1|23880.1|1269
1750144500000|2025-06-17 07:15:00|23898.9|23893.9|23890.6|23885.6|23903.3|23898.3|23887.7|23882.7|759
1750144800000|2025-06-17 07:20:00|23891.1|23886.1|23884.6|23879.6|23893.6|23888.6|23878.2|23873.2|698
1750145100000|2025-06-17 07:25:00|23885.1|23880.1|23900.6|23895.6|23902.1|23897.1|23875.1|23870.1|682
1750145400000|2025-06-17 07:30:00|23901.1|23896.1|23911.8|23906.8|23915.3|23910.3|23898.6|23893.6|616
1750145700000|2025-06-17 07:35:00|23911.3|23906.3|23913.9|23908.9|23926.3|23921.3|23909.3|23904.3|716
1750146000000|2025-06-17 07:40:00|23914.4|23909.4|23935.1|23930.1|23937.6|23932.6|23913.9|23908.9|591
1750146300000|2025-06-17 07:45:00|23935.6|23930.6|23959.9|23954.9|23963.9|23958.9|23935.1|23930.1|951
1750146600000|2025-06-17 07:50:00|23959.4|23954.4|23956.4|23951.4|23963.4|23958.4|23952.4|23947.4|606
1750146900000|2025-06-17 07:55:00|23956.9|23951.9|23960.4|23955.4|23964.9|23959.9|23955.9|23950.9|868
1750147200000|2025-06-17 08:00:00|23954.8|23949.8|23963.3|23958.3|23967.8|23962.8|23951.8|23946.8|952
1750147500000|2025-06-17 08:05:00|23963.8|23958.8|23972.3|23967.3|23979.8|23974.8|23962.8|23957.8|962
1750147800000|2025-06-17 08:10:00|23973.3|23968.3|23956.3|23951.3|23976.3|23971.3|23955.3|23950.3|674
1750148100000|2025-06-17 08:15:00|23957.3|23952.3|23956.3|23951.3|23960.8|23955.8|23951.8|23946.8|183
1750148400000|2025-06-17 08:20:00|23955.8|23950.8|23969.8|23964.8|23970.3|23965.3|23954.8|23949.8|264
1750148700000|2025-06-17 08:25:00|23970.3|23965.3|23985|23980|23986|23981|23967.3|23962.3|522
1750149000000|2025-06-17 08:30:00|23995.3|23965.3|23992.5|23962.5|23997.6|23967.6|23990.5|23960.5|106
1750149300000|2025-06-17 08:35:00|23992.3|23962.3|23992.5|23962.5|24001.9|23971.9|23990.3|23960.3|0
1750149600000|2025-06-17 08:40:00|23992.8|23962.8|23990.5|23960.5|23993.1|23963.1|23987.4|23957.4|0
1750149900000|2025-06-17 08:45:00|23990.8|23960.8|23999.6|23969.6|24000.3|23970.3|23990.8|23960.8|0
1750150200000|2025-06-17 08:50:00|23999.9|23969.9|23992.5|23962.5|24012.5|23982.5|23991.9|23961.9|0
1750150500000|2025-06-17 08:55:00|23992.2|23962.2|24000.4|23970.4|24002.4|23972.4|23982.3|23952.3|0
1750150800000|2025-06-17 09:00:00|24000.6|23970.6|24001.1|23971.1|24011.6|23981.6|23999.1|23969.1|0
1750151100000|2025-06-17 09:05:00|24000.8|23970.8|23994.9|23964.9|24001.6|23971.6|23993.7|23963.7|0
1750151400000|2025-06-17 09:10:00|23994.6|23964.6|23986.9|23956.9|23995.8|23965.8|23982.5|23952.5|0
1750151700000|2025-06-17 09:15:00|23987.2|23957.2|23967.1|23959.1|23987.5|23977.4|23966.6|23957.2|184
1750152000000|2025-06-17 09:20:00|23965.6|23957.6|23966|23958|23971|23963|23955.5|23947.5|81
1750152300000|2025-06-17 09:25:00|23966.5|23958.5|23957.9|23949.9|23967|23959|23950.9|23942.9|47
1750152600000|2025-06-17 09:30:00|23957.4|23949.4|23949.3|23941.3|23962.3|23954.3|23946.8|23938.8|56
1750152900000|2025-06-17 09:35:00|23949.8|23941.8|23941.9|23933.9|23951.3|23943.3|23940.1|23932.1|108
1750153200000|2025-06-17 09:40:00|23941.4|23933.4|23956.4|23948.4|23958.4|23950.4|23938.9|23930.9|80
1750153500000|2025-06-17 09:45:00|23956.9|23948.9|23958.7|23950.7|23959.4|23951.4|23950.4|23942.4|30
1750153800000|2025-06-17 09:50:00|23959.2|23951.2|23951.3|23943.3|23960.7|23952.7|23945.8|23937.8|33
1750154100000|2025-06-17 09:55:00|23950.8|23942.8|23956.4|23948.4|23956.4|23948.4|23942.8|23934.8|45
1750154400000|2025-06-17 10:00:00|23955.9|23947.9|23962.2|23954.2|23963.2|23955.2|23954.9|23946.9|24
1750154700000|2025-06-17 10:05:00|23961.7|23953.7|23953.8|23945.8|23962.7|23954.7|23951.7|23943.7|43
1750155000000|2025-06-17 10:10:00|23954.3|23946.3|23961.6|23953.6|23964.6|23956.6|23954.3|23946.3|25
1750155300000|2025-06-17 10:15:00|23962.1|23954.1|23960.8|23952.8|23962.3|23954.3|23956.9|23948.9|17
1750155600000|2025-06-17 10:20:00|23961.3|23953.3|23959.6|23951.6|23966|23958|23957.3|23949.3|59
1750155900000|2025-06-17 10:25:00|23959.1|23951.1|23956|23948|23961.1|23953.1|23955.5|23947.5|21
1750156200000|2025-06-17 10:30:00|23955.5|23947.5|23953|23945|23956|23948|23950.5|23942.5|26
1750156500000|2025-06-17 10:35:00|23953.5|23945.5|23950|23942|23958|23950|23949.5|23941.5|36
1750156800000|2025-06-17 10:40:00|23950.5|23942.5|23954.5|23946.5|23959.5|23951.5|23949|23941|46
1750157100000|2025-06-17 10:45:00|23954|23946|23960.5|23952.5|23968.5|23960.5|23953.5|23945.5|52
1750157400000|2025-06-17 10:50:00|23961|23953|23958.6|23950.6|23966.6|23958.6|23958.6|23950.6|48
1750157700000|2025-06-17 10:55:00|23959.1|23951.1|23965.3|23957.3|23966.9|23958.9|23957.6|23949.6|27
1750158000000|2025-06-17 11:00:00|23964.8|23956.8|23971.8|23963.8|23972.3|23964.3|23961.8|23953.8|29
1750158300000|2025-06-17 11:05:00|23973.3|23965.3|23972|23964|23977.8|23969.8|23969.5|23961.5|38
1750158600000|2025-06-17 11:10:00|23972.5|23964.5|23983|23975|23986.5|23978.5|23972.5|23964.5|47
1750158900000|2025-06-17 11:15:00|23982.5|23974.5|23982.5|23974.5|23985|23977|23979.5|23971.5|34
1750159200000|2025-06-17 11:20:00|23981.8|23973.8|23980.8|23972.8|23985.8|23977.8|23976.3|23968.3|43
1750159500000|2025-06-17 11:25:00|23979.3|23971.3|23980.8|23972.8|23985.3|23977.3|23978.8|23970.8|48
1750159800000|2025-06-17 11:30:00|23981.3|23973.3|23982.3|23974.3|23989.3|23981.3|23980.3|23972.3|100
1750160100000|2025-06-17 11:35:00|23982.8|23974.8|23984.3|23976.3|23988.8|23980.8|23978.8|23970.8|69
1750160400000|2025-06-17 11:40:00|23984.8|23976.8|23985.6|23977.6|23990.1|23982.1|23984.1|23976.1|15
1750160700000|2025-06-17 11:45:00|23986.1|23978.1|23985.5|23977.5|23990|23982|23982.5|23974.5|19
1750161000000|2025-06-17 11:50:00|23985|23977|23981.7|23973.7|23986.5|23978.5|23978.2|23970.2|34
1750161300000|2025-06-17 11:55:00|23981.2|23973.2|23986.7|23978.7|23990.2|23982.2|23981.2|23973.2|35
1750161600000|2025-06-17 12:00:00|23987.2|23979.2|23989.8|23981.8|23994.8|23986.8|23983.2|23975.2|61
1750161900000|2025-06-17 12:05:00|23990.3|23982.3|23990.8|23982.8|23994.8|23986.8|23988.8|23980.8|60
1750162200000|2025-06-17 12:10:00|23990.3|23982.3|23994.3|23986.3|23996.3|23988.3|23989.8|23981.8|28
1750162500000|2025-06-17 12:15:00|23994.8|23986.8|23989.3|23981.3|24000.9|23992.9|23987.3|23979.3|53
1750162800000|2025-06-17 12:20:00|23988.8|23980.8|23992.8|23984.8|23998.8|23990.8|23986.3|23978.3|36
1750163100000|2025-06-17 12:25:00|23992.3|23984.3|23986.2|23978.2|23992.3|23984.3|23984.2|23976.2|56
1750163400000|2025-06-17 12:30:00|23986.7|23978.7|23987.9|23979.9|23996.7|23988.7|23973.7|23965.7|102
1750163700000|2025-06-17 12:35:00|23988.4|23980.4|23990.9|23982.9|23991.4|23983.4|23981.4|23973.4|37
1750164000000|2025-06-17 12:40:00|23991.4|23983.4|23987.9|23979.9|23991.9|23983.9|23981.9|23973.9|54
1750164300000|2025-06-17 12:45:00|23988.4|23980.4|23963.2|23955.2|23989.9|23981.9|23960.4|23952.4|90
1750164600000|2025-06-17 12:50:00|23964.2|23956.2|23961.1|23953.1|23965.7|23957.7|23957.2|23949.2|57
1750164900000|2025-06-17 12:55:00|23960.6|23952.6|23956.1|23948.1|23963.6|23955.6|23953.6|23945.6|102
1750165200000|2025-06-17 13:00:00|23957.6|23949.6|23969.3|23961.3|23970.3|23962.3|23954.3|23946.3|89
1750165500000|2025-06-17 13:05:00|23969.8|23961.8|23963.2|23955.2|23970.8|23962.8|23961.3|23953.3|53
1750165800000|2025-06-17 13:10:00|23962.7|23954.7|23965.7|23957.7|23970.2|23962.2|23959.7|23951.7|52
1750166100000|2025-06-17 13:15:00|23966.2|23958.2|23969.7|23961.7|23973.2|23965.2|23960.2|23952.2|52
1750166400000|2025-06-17 13:20:00|23969.2|23961.2|23970.7|23962.7|23971.7|23963.7|23964.7|23956.7|39
1750166700000|2025-06-17 13:25:00|23970.2|23962.2|23966.4|23958.4|23979.4|23971.4|23964.4|23956.4|79
1750167000000|2025-06-17 13:30:00|23965.9|23957.9|23967.7|23959.7|23982.4|23974.4|23956.2|23948.2|312
1750167300000|2025-06-17 13:35:00|23968.2|23960.2|23955.2|23947.2|23968.2|23960.2|23937.2|23929.2|209
1750167600000|2025-06-17 13:40:00|23955.7|23947.7|23940.2|23932.2|23957.7|23949.7|23936.7|23928.7|145
1750167900000|2025-06-17 13:45:00|23939.7|23931.7|23941.2|23933.2|23953.2|23945.2|23934.2|23926.2|179
1750168200000|2025-06-17 13:50:00|23940.7|23932.7|23962.2|23954.2|23965.7|23957.7|23925.7|23917.7|236
1750168500000|2025-06-17 13:55:00|23961.7|23953.7|23981.2|23973.2|23983.2|23975.2|23960.2|23952.2|126
1750168800000|2025-06-17 14:00:00|23981.7|23973.7|23976|23968|23988.7|23980.7|23970.5|23962.5|98
1750169100000|2025-06-17 14:05:00|23976.5|23968.5|23965.7|23957.7|23981.2|23973.2|23962.2|23954.2|117
1750169400000|2025-06-17 14:10:00|23966.2|23958.2|23972.9|23964.9|23975.9|23967.9|23957.7|23949.7|68
1750169700000|2025-06-17 14:15:00|23973.4|23965.4|23969.8|23961.8|23974.3|23966.3|23965.3|23957.3|60
1750170000000|2025-06-17 14:20:00|23970.3|23962.3|23957.8|23949.8|23970.3|23962.3|23953.8|23945.8|98
1750170300000|2025-06-17 14:25:00|23957.3|23949.3|23949.1|23941.1|23961.6|23953.6|23948.3|23940.3|86
1750170600000|2025-06-17 14:30:00|23948.6|23940.6|23933.4|23925.4|23953.6|23945.6|23931.4|23923.4|155
1750170900000|2025-06-17 14:35:00|23932.4|23924.4|23918.9|23910.9|23933.4|23925.4|23908.7|23900.7|280
1750171200000|2025-06-17 14:40:00|23918.4|23910.4|23904.6|23896.6|23922.1|23914.1|23902.1|23894.1|114
1750171500000|2025-06-17 14:45:00|23905.1|23897.1|23931.5|23923.5|23932|23924|23905.1|23897.1|135
1750171800000|2025-06-17 14:50:00|23931|23923|23930.9|23922.9|23937.5|23929.5|23925.4|23917.4|92
1750172100000|2025-06-17 14:55:00|23930.4|23922.4|23909.5|23901.5|23931.4|23923.4|23909|23901|87
1750172400000|2025-06-17 15:00:00|23910|23902|23929.9|23921.9|23931.4|23923.4|23910|23902|60
1750172700000|2025-06-17 15:05:00|23929.4|23921.4|23935.4|23927.4|23941.9|23933.9|23927.9|23919.9|99
1750173000000|2025-06-17 15:10:00|23934.9|23926.9|23958.2|23950.2|23959.7|23951.7|23931.4|23923.4|121
1750173300000|2025-06-17 15:15:00|23957.7|23949.7|23958.2|23950.2|23960.2|23952.2|23949.7|23941.7|93
1750173600000|2025-06-17 15:20:00|23957.7|23949.7|23941.8|23933.8|23959.2|23951.2|23935.8|23927.8|95
1750173900000|2025-06-17 15:25:00|23941.3|23933.3|23921.2|23913.2|23942.8|23934.8|23916.2|23908.2|107
1750174200000|2025-06-17 15:30:00|23920.7|23912.7|23935.4|23927.4|23939.9|23931.9|23920.2|23912.2|117
1750174500000|2025-06-17 15:35:00|23935.9|23927.9|23929.8|23921.8|23937.4|23929.4|23925.3|23917.3|40
1750174800000|2025-06-17 15:40:00|23930.3|23922.3|23935.8|23927.8|23937.8|23929.8|23928.8|23920.8|60
1750175100000|2025-06-17 15:45:00|23936.3|23928.3|23925.5|23917.5|23937.8|23929.8|23919.5|23911.5|57
1750175400000|2025-06-17 15:50:00|23926|23918|23930.7|23922.7|23936.7|23928.7|23926|23918|45
1750175700000|2025-06-17 15:55:00|23930.2|23922.2|23925.7|23917.7|23932.7|23924.7|23921.7|23913.7|45
1750176000000|2025-06-17 16:00:00|23926.2|23918.2|23941.9|23933.9|23945.4|23937.4|23924.7|23916.7|58
1750176300000|2025-06-17 16:05:00|23942.4|23934.4|23944.9|23936.9|23951.4|23943.4|23921.4|23913.4|284
1750176600000|2025-06-17 16:10:00|23945.4|23937.4|23958|23950|23958|23950|23945.4|23937.4|61
1750176900000|2025-06-17 16:15:00|23957|23949|23957|23949|23958.5|23950.5|23951|23943|63
1750177200000|2025-06-17 16:20:00|23956|23948|23944.6|23936.6|23956.5|23948.5|23943.1|23935.1|58
1750177500000|2025-06-17 16:25:00|23945.1|23937.1|23937.6|23929.6|23949.1|23941.1|23937.6|23929.6|20
1750177800000|2025-06-17 16:30:00|23937.1|23929.1|23936.5|23928.5|23938|23930|23933.5|23925.5|43
1750178100000|2025-06-17 16:35:00|23936|23928|23929.3|23921.3|23940.3|23932.3|23929.3|23921.3|27
1750178400000|2025-06-17 16:40:00|23928.8|23920.8|23911|23903|23932.5|23924.5|23910|23902|124
1750178700000|2025-06-17 16:45:00|23911.5|23903.5|23903.3|23895.3|23916.8|23908.8|23900.3|23892.3|111
1750179000000|2025-06-17 16:50:00|23903.8|23895.8|23895.5|23887.5|23906.4|23898.4|23894.5|23886.5|112
1750179300000|2025-06-17 16:55:00|23896|23888|23863.9|23855.9|23896|23888|23859.9|23851.9|207
1750179600000|2025-06-17 17:00:00|23864.9|23856.9|23860.4|23852.4|23870.9|23862.9|23853.9|23845.9|98
1750179900000|2025-06-17 17:05:00|23861.4|23853.4|23858.4|23850.4|23862.9|23854.9|23847.4|23839.4|174
1750180200000|2025-06-17 17:10:00|23857.9|23849.9|23846.9|23838.9|23858.4|23850.4|23843.9|23835.9|78
1750180500000|2025-06-17 17:15:00|23846.4|23838.4|23840.7|23832.7|23848.2|23840.2|23840|23832|68
1750180800000|2025-06-17 17:20:00|23841.2|23833.2|23840.2|23832.2|23844.7|23836.7|23836.2|23828.2|59
1750181100000|2025-06-17 17:25:00|23839.7|23831.7|23831.2|23823.2|23839.7|23831.7|23829.2|23821.2|76
1750181400000|2025-06-17 17:30:00|23830.7|23822.7|23851.1|23843.1|23852.1|23844.1|23824.2|23816.2|92
1750181700000|2025-06-17 17:35:00|23851.6|23843.6|23846.1|23838.1|23855.1|23847.1|23838.6|23830.6|40
1750182000000|2025-06-17 17:40:00|23846.6|23838.6|23836.1|23828.1|23853.1|23845.1|23832.6|23824.6|55
1750182300000|2025-06-17 17:45:00|23835.6|23827.6|23823.6|23815.6|23842.6|23834.6|23815.5|23807.5|200
1750182600000|2025-06-17 17:50:00|23823.1|23815.1|23819.6|23811.6|23823.1|23815.1|23812.1|23804.1|135
1750182900000|2025-06-17 17:55:00|23820.1|23812.1|23815.7|23807.7|23824.1|23816.1|23815.2|23807.2|98
1750183200000|2025-06-17 18:00:00|23814.2|23806.2|23809.2|23801.2|23815.2|23807.2|23802.2|23794.2|265
1750183500000|2025-06-17 18:05:00|23809.7|23801.7|23818.5|23810.5|23819|23811|23805.9|23797.9|159
1750183800000|2025-06-17 18:10:00|23819|23811|23820.5|23812.5|23824|23816|23815.5|23807.5|79
1750184100000|2025-06-17 18:15:00|23821|23813|23820.9|23812.9|23821.8|23813.8|23812.3|23804.3|64
1750184400000|2025-06-17 18:20:00|23820.4|23812.4|23818.1|23810.1|23823.9|23815.9|23817.4|23809.4|29
1750184700000|2025-06-17 18:25:00|23817.1|23809.1|23816.6|23808.6|23821.1|23813.1|23813.1|23805.1|80
1750185000000|2025-06-17 18:30:00|23816.1|23808.1|23825.9|23817.9|23826.9|23818.9|23816.1|23808.1|64
1750185300000|2025-06-17 18:35:00|23826.4|23818.4|23818.6|23810.6|23829.9|23821.9|23815.6|23807.6|66
1750185600000|2025-06-17 18:40:00|23818.1|23810.1|23813.5|23805.5|23819.1|23811.1|23808|23800|98
1750185900000|2025-06-17 18:45:00|23814|23806|23819.8|23811.8|23822.3|23814.3|23813.5|23805.5|57
1750186200000|2025-06-17 18:50:00|23819.3|23811.3|23823.5|23815.5|23824.3|23816.3|23818.3|23810.3|63
1750186500000|2025-06-17 18:55:00|23824|23816|23839.7|23809.7|23839.7|23824|23823|23809.7|86
1750186800000|2025-06-17 19:00:00|23839.8|23809.8|23835.8|23805.8|23839.8|23809.8|23835.8|23805.8|2
1750187100000|2025-06-17 19:05:00|23835.7|23805.7|23834|23804|23835.9|23805.9|23830|23800|0
1750187400000|2025-06-17 19:10:00|23833.9|23803.9|23834|23804|23837.9|23807.9|23833.9|23803.9|0
1750187700000|2025-06-17 19:15:00|23834.1|23804.1|23834|23804|23834.1|23804.1|23833.9|23803.9|0
1750188000000|2025-06-17 19:20:00|23833.9|23803.9|23837.9|23807.9|23838|23808|23833.9|23803.9|0
1750188300000|2025-06-17 19:25:00|23838|23808|23834.2|23804.2|23838|23808|23834.1|23804.1|0
1750188600000|2025-06-17 19:30:00|23834.1|23804.1|23834.1|23804.1|23834.2|23804.2|23834|23804|0
1750188900000|2025-06-17 19:35:00|23834.2|23804.2|23829.9|23799.9|23838|23808|23828.2|23798.2|0
1750189200000|2025-06-17 19:40:00|23829.8|23799.8|23827.8|23797.8|23829.9|23799.9|23823.8|23793.8|0
1750189500000|2025-06-17 19:45:00|23829.7|23799.7|23831.7|23801.7|23835.7|23805.7|23829.7|23799.7|0
1750189800000|2025-06-17 19:50:00|23831.8|23801.8|23837.2|23807.2|23841.2|23811.2|23831.6|23801.6|0
1750190100000|2025-06-17 19:55:00|23835.3|23805.3|23829.9|23799.9|23837.5|23807.5|23827.8|23797.8|0
1750190400000|2025-06-17 20:00:00|23830.1|23800.1|23830.1|23800.1|23830.1|23800.1|23830.1|23800.1|0
1750191600000|2025-06-17 20:20:00|23785.8|23755.8|23781.7|23751.7|23785.8|23755.8|23778|23748|0
1750191900000|2025-06-17 20:25:00|23782.2|23752.2|23791.1|23761.1|23794.7|23764.7|23781.7|23751.7|0
1750192200000|2025-06-17 20:30:00|23790.5|23760.5|23794.2|23764.2|23796|23766|23790.4|23760.4|0
1750192500000|2025-06-17 20:35:00|23794.7|23764.7|23827.9|23797.9|23829.2|23799.2|23792.3|23762.3|0
1750192800000|2025-06-17 20:40:00|23827.4|23797.4|23830.4|23800.4|23831|23801|23827.3|23797.3|0
1750193100000|2025-06-17 20:45:00|23831|23801|23823.3|23793.3|23832.8|23802.8|23819.9|23789.9|0
1750193400000|2025-06-17 20:50:00|23825.1|23795.1|23825.7|23795.7|23826.4|23796.4|23822.1|23792.1|0
1750193700000|2025-06-17 20:55:00|23825.2|23795.2|23829.5|23799.5|23833.9|23803.9|23824.6|23794.6|0
1750194000000|2025-06-17 21:00:00|23827.3|23797.3|23827.2|23797.2|23827.4|23797.4|23827|23797|0
1750194300000|2025-06-17 21:05:00|23827.7|23797.7|23826|23796|23828.7|23798.7|23826|23796|0
1750194600000|2025-06-17 21:10:00|23826.2|23796.2|23824.6|23794.6|23826.2|23796.2|23824.2|23794.2|0
1750194900000|2025-06-17 21:15:00|23824.8|23794.8|23826.3|23796.3|23826.7|23796.7|23823.7|23793.7|0
1750195200000|2025-06-17 21:20:00|23826.8|23796.8|23826.6|23796.6|23827.5|23797.5|23825|23795|0
1750195500000|2025-06-17 21:25:00|23826.7|23796.7|23825.6|23795.6|23826.7|23796.7|23825.6|23795.6|0
1750195800000|2025-06-17 21:30:00|23825.4|23795.4|23822.5|23792.5|23828.7|23798.7|23822.5|23792.5|0
1750196100000|2025-06-17 21:35:00|23822.6|23792.6|23821.9|23791.9|23825|23795|23820.2|23790.2|0
1750196400000|2025-06-17 21:40:00|23819.8|23789.8|23827.2|23797.2|23828.4|23798.4|23819.8|23789.8|0
1750196700000|2025-06-17 21:45:00|23827.1|23797.1|23824.1|23794.1|23827.1|23797.1|23823.3|23793.3|0
1750197000000|2025-06-17 21:50:00|23824.2|23794.2|23825.2|23795.2|23825.5|23795.5|23823.9|23793.9|0
1750197300000|2025-06-17 21:55:00|23825|23795|23821.2|23791.2|23825|23795|23820.1|23790.1|0
1750197600000|2025-06-17 22:00:00|23812|23782|23807|23777|23822.7|23792.7|23800.5|23770.5|0
1750197900000|2025-06-17 22:05:00|23807.3|23777.3|23818.2|23788.2|23819.4|23789.4|23806.4|23776.4|0
1750198200000|2025-06-17 22:10:00|23817.7|23787.7|23813.5|23783.5|23817.7|23787.7|23811.2|23781.2|0
1750198500000|2025-06-17 22:15:00|23812.3|23782.3|23808.2|23778.2|23813.5|23783.5|23805.9|23775.9|0
1750198800000|2025-06-17 22:20:00|23808.5|23778.5|23804.1|23774.1|23809.4|23779.4|23802.9|23772.9|0
1750199100000|2025-06-17 22:25:00|23804.4|23774.4|23802.3|23772.3|23808.2|23778.2|23801.7|23771.7|0
1750199400000|2025-06-17 22:30:00|23802.6|23772.6|23803.5|23773.5|23805|23775|23795.5|23765.5|0
1750199700000|2025-06-17 22:35:00|23804.1|23774.1|23797.6|23767.6|23804.7|23774.7|23797.3|23767.3|0
1750200000000|2025-06-17 22:40:00|23797.9|23767.9|23795.2|23765.2|23798.8|23768.8|23791.1|23761.1|0
1750200300000|2025-06-17 22:45:00|23796.4|23766.4|23794|23764|23796.4|23766.4|23787.8|23757.8|0
1750200600000|2025-06-17 22:50:00|23794.3|23764.3|23794.3|23764.3|23795.8|23765.8|23792|23762|0
1750200900000|2025-06-17 22:55:00|23794|23764|23786.4|23756.4|23795.2|23765.2|23782.8|23752.8|0
1750201200000|2025-06-17 23:00:00|23786.1|23756.1|23789.6|23759.6|23789.9|23759.9|23782.5|23752.5|0
1750201500000|2025-06-17 23:05:00|23789.9|23759.9|23793.5|23763.5|23799.9|23769.9|23789.3|23759.3|0
1750201800000|2025-06-17 23:10:00|23792.9|23762.9|23787.2|23757.2|23793.5|23763.5|23785.2|23755.2|0
1750202100000|2025-06-17 23:15:00|23787.6|23757.6|23795.8|23765.8|23798.8|23768.8|23787|23757|0
1750202400000|2025-06-17 23:20:00|23796.1|23766.1|23793.1|23763.1|23797.3|23767.3|23792|23762|0
1750202700000|2025-06-17 23:25:00|23793.5|23763.5|23795.2|23765.2|23798.5|23768.5|23792|23762|0
1750203000000|2025-06-17 23:30:00|23795.5|23765.5|23797.3|23767.3|23798.8|23768.8|23794.9|23764.9|0
1750203300000|2025-06-17 23:35:00|23797.6|23767.6|23792.3|23762.3|23797.6|23767.6|23791.1|23761.1|0
1750203600000|2025-06-17 23:40:00|23792.6|23762.6|23803.5|23773.5|23806.5|23776.5|23791.4|23761.4|0
1750203900000|2025-06-17 23:45:00|23802.6|23772.6|23801.7|23771.7|23804.1|23774.1|23797|23767|0
1750204200000|2025-06-17 23:50:00|23802|23772|23801.7|23771.7|23809.7|23779.7|23797.6|23767.6|0
1750204500000|2025-06-17 23:55:00|23801.4|23771.4|23797.9|23767.9|23802.3|23772.3|23793.7|23763.7|0
1750204800000|2025-06-18 00:00:00|23797.6|23767.6|23807.6|23777.6|23813|23783|23797.6|23767.6|0
1750205100000|2025-06-18 00:05:00|23807.3|23777.3|23818.6|23788.6|23831.9|23801.9|23804.7|23774.7|0
1750205400000|2025-06-18 00:10:00|23818.3|23788.3|23832.5|23802.5|23834.5|23804.5|23817.1|23787.1|0
1750205700000|2025-06-18 00:15:00|23833|23803|23831.9|23801.9|23837.8|23807.8|23826.2|23796.2|0
1750206000000|2025-06-18 00:20:00|23832.4|23802.4|23835.4|23805.4|23837.8|23807.8|23831.9|23801.9|0
1750206300000|2025-06-18 00:25:00|23836|23806|23831|23801|23838.4|23808.4|23827.1|23797.1|0
1750206600000|2025-06-18 00:30:00|23831.3|23801.3|23832.4|23802.4|23834.2|23804.2|23828.3|23798.3|0
1750206900000|2025-06-18 00:35:00|23832.7|23802.7|23842.8|23812.8|23845.7|23815.7|23832.1|23802.1|0
1750207200000|2025-06-18 00:40:00|23842.5|23812.5|23841.9|23811.9|23845.4|23815.4|23839.5|23809.5|0
1750207500000|2025-06-18 00:45:00|23841.6|23811.6|23833.6|23803.6|23841.9|23811.9|23829.5|23799.5|0
1750207800000|2025-06-18 00:50:00|23833.9|23803.9|23837.2|23807.2|23839.2|23809.2|23830.7|23800.7|0
1750208100000|2025-06-18 00:55:00|23836.9|23806.9|23841.3|23811.3|23842.2|23812.2|23834.5|23804.5|0
1750208400000|2025-06-18 01:00:00|23841.9|23811.9|23836.9|23806.9|23852.5|23822.5|23835.7|23805.7|0
1750208700000|2025-06-18 01:05:00|23837.2|23807.2|23838.7|23808.7|23842.6|23812.6|23836.6|23806.6|0
1750209000000|2025-06-18 01:10:00|23839|23809|23849.9|23819.9|23856.1|23826.1|23837.5|23807.5|0
1750209300000|2025-06-18 01:15:00|23845.7|23815.7|23855|23850|23913.3|23908.3|23843.9|23815.5|1454
1750209600000|2025-06-18 01:20:00|23854.5|23849.5|23862.5|23857.5|23875|23870|23849.5|23844.5|795
1750209900000|2025-06-18 01:25:00|23862|23857|23864.6|23859.6|23873.7|23868.7|23850.5|23845.5|342
1750210200000|2025-06-18 01:30:00|23860.6|23855.6|23843.7|23838.7|23886.2|23881.2|23834.6|23829.6|2892
1750210500000|2025-06-18 01:35:00|23844.2|23839.2|23820.8|23815.8|23845.9|23840.9|23795.7|23790.7|2425
1750210800000|2025-06-18 01:40:00|23821.3|23816.3|23776.1|23771.1|23871.5|23866.5|23774.1|23769.1|2950
1750211100000|2025-06-18 01:45:00|23773.6|23768.6|23753.7|23748.7|23779.2|23774.2|23741.9|23736.9|2737
1750211400000|2025-06-18 01:50:00|23753.2|23748.2|23763.7|23758.7|23784.8|23779.8|23753.2|23748.2|1150
1750211700000|2025-06-18 01:55:00|23764.7|23759.7|23742.8|23737.8|23775.8|23770.8|23742.3|23737.3|1247
1750212000000|2025-06-18 02:00:00|23740.3|23735.3|23717.8|23712.8|23746.5|23741.5|23704.2|23699.2|2304
1750212300000|2025-06-18 02:05:00|23715.8|23710.8|23691.6|23686.6|23717.4|23712.4|23678.1|23673.1|1891
1750212600000|2025-06-18 02:10:00|23692.1|23687.1|23666|23661|23706.9|23701.9|23666|23661|1691
1750212900000|2025-06-18 02:15:00|23665.5|23660.5|23684.9|23679.9|23687.9|23682.9|23658|23653|1744
1750213200000|2025-06-18 02:20:00|23684.4|23679.4|23654.9|23649.9|23684.4|23679.4|23644.6|23639.6|1485
1750213500000|2025-06-18 02:25:00|23655.4|23650.4|23654.9|23649.9|23670|23665|23650.3|23645.3|1062
1750213800000|2025-06-18 02:30:00|23654.4|23649.4|23679.4|23674.4|23681.4|23676.4|23640.4|23635.4|1516
1750214100000|2025-06-18 02:35:00|23679.9|23674.9|23690.2|23685.2|23694.4|23689.4|23673.4|23668.4|1330
1750214400000|2025-06-18 02:40:00|23689.7|23684.7|23714.8|23709.8|23715.3|23710.3|23688.7|23683.7|865
1750214700000|2025-06-18 02:45:00|23718.8|23713.8|23715|23710|23732.9|23727.9|23712.5|23707.5|1217
1750215000000|2025-06-18 02:50:00|23715.5|23710.5|23701.3|23696.3|23719.5|23714.5|23695.7|23690.7|646
1750215300000|2025-06-18 02:55:00|23699.3|23694.3|23695.2|23690.2|23703|23698|23682.8|23677.8|627
1750215600000|2025-06-18 03:00:00|23692.2|23687.2|23670.8|23665.8|23702.7|23697.7|23667.9|23662.9|836
1750215900000|2025-06-18 03:05:00|23670.3|23665.3|23666.2|23661.2|23680.2|23675.2|23662.2|23657.2|493
1750216200000|2025-06-18 03:10:00|23666.7|23661.7|23651|23646|23672.2|23667.2|23648|23643|613
1750216500000|2025-06-18 03:15:00|23651.5|23646.5|23669|23664|23669|23664|23646.5|23641.5|551
1750216800000|2025-06-18 03:20:00|23667.5|23662.5|23694.4|23689.4|23694.4|23689.4|23667.5|23662.5|791
1750217100000|2025-06-18 03:25:00|23692.9|23687.9|23683.5|23678.5|23697.4|23692.4|23670.4|23665.4|501
1750217400000|2025-06-18 03:30:00|23683|23678|23693.9|23688.9|23694.4|23689.4|23675.6|23670.6|384
1750217700000|2025-06-18 03:35:00|23694.4|23689.4|23695|23690|23709.4|23704.4|23694.4|23689.4|423
1750218000000|2025-06-18 03:40:00|23694.5|23689.5|23698|23693|23698.5|23693.5|23691|23686|232
1750218300000|2025-06-18 03:45:00|23698.5|23693.5|23690.3|23685.3|23699|23694|23686.8|23681.8|201
1750218600000|2025-06-18 03:50:00|23689.8|23684.8|23690.9|23685.9|23697.8|23692.8|23689.8|23684.8|173
1750218900000|2025-06-18 03:55:00|23690.4|23685.4|23695|23690|23696.5|23691.5|23688.4|23683.4|269
1750219200000|2025-06-18 04:00:00|23694.5|23689.5|23708.5|23678.5|23710.2|23689.5|23694.5|23674.9|0
1750219500000|2025-06-18 04:05:00|23708.1|23678.1|23711.4|23681.4|23712.6|23682.6|23707.9|23677.9|0
1750219800000|2025-06-18 04:10:00|23711.1|23681.1|23712|23682|23712|23682|23708.5|23678.5|0
1750220100000|2025-06-18 04:15:00|23711.7|23681.7|23708.5|23678.5|23712|23682|23708.5|23678.5|0
1750220400000|2025-06-18 04:20:00|23708.1|23678.1|23697.9|23667.9|23708.1|23678.1|23697.9|23667.9|0
1750220700000|2025-06-18 04:25:00|23697.3|23667.3|23700.2|23670.2|23700.8|23670.8|23695.5|23665.5|0
1750221000000|2025-06-18 04:30:00|23700.5|23670.5|23702|23672|23702.9|23672.9|23699.9|23669.9|0
1750221300000|2025-06-18 04:35:00|23702.3|23672.3|23701.4|23671.4|23702.9|23672.9|23700.8|23670.8|0
1750221600000|2025-06-18 04:40:00|23701.7|23671.7|23707.3|23677.3|23708.7|23678.7|23700.8|23670.8|0
1750221900000|2025-06-18 04:45:00|23707.6|23677.6|23712.6|23682.6|23715.2|23685.2|23705.8|23675.8|0
1750222200000|2025-06-18 04:50:00|23712.9|23682.9|23710.2|23680.2|23712.9|23682.9|23707.9|23677.9|0
1750222500000|2025-06-18 04:55:00|23710.5|23680.5|23711.4|23681.4|23712.6|23682.6|23709.6|23679.6|5
1750222800000|2025-06-18 05:00:00|23699.5|23694.5|23710|23705|23717.5|23712.5|23689.5|23684.5|978
1750223100000|2025-06-18 05:05:00|23710.5|23705.5|23710.6|23705.6|23723.1|23718.1|23701|23696|549
1750223400000|2025-06-18 05:10:00|23712.1|23707.1|23703|23698|23718.1|23713.1|23702|23697|513
1750223700000|2025-06-18 05:15:00|23703.5|23698.5|23685.6|23680.6|23707|23702|23677.2|23672.2|629
1750224000000|2025-06-18 05:20:00|23685.1|23680.1|23677.8|23672.8|23686.4|23681.4|23668.1|23663.1|546
1750224300000|2025-06-18 05:25:00|23678.3|23673.3|23706.5|23701.5|23720.3|23715.3|23677.5|23672.5|836
1750224600000|2025-06-18 05:30:00|23707.5|23702.5|23707.8|23702.8|23717.5|23712.5|23696|23691|762
1750224900000|2025-06-18 05:35:00|23707.3|23702.3|23689.5|23684.5|23709.7|23704.7|23685.6|23680.6|504
1750225200000|2025-06-18 05:40:00|23688.5|23683.5|23694.6|23689.6|23699.3|23694.3|23672.8|23667.8|971
1750225500000|2025-06-18 05:45:00|23694.1|23689.1|23664.6|23659.6|23698.1|23693.1|23664.6|23659.6|604
1750225800000|2025-06-18 05:50:00|23664.1|23659.1|23658.9|23653.9|23665.9|23660.9|23650.7|23645.7|695
1750226100000|2025-06-18 05:55:00|23658.4|23653.4|23658.1|23653.1|23661.1|23656.1|23644.6|23639.6|878
1750226400000|2025-06-18 06:00:00|23656.1|23651.1|23651.6|23646.6|23658.1|23653.1|23646.1|23641.1|728
1750226700000|2025-06-18 06:05:00|23651.1|23646.1|23662.1|23657.1|23666.6|23661.6|23648.6|23643.6|468
1750227000000|2025-06-18 06:10:00|23661.6|23656.6|23666.6|23661.6|23673.6|23668.6|23653.6|23648.6|637
1750227300000|2025-06-18 06:15:00|23665.6|23660.6|23636.1|23631.1|23669.6|23664.6|23626.1|23621.1|1329
1750227600000|2025-06-18 06:20:00|23635.6|23630.6|23666.6|23661.6|23669.1|23664.1|23631.1|23626.1|798
1750227900000|2025-06-18 06:25:00|23667.1|23662.1|23662|23657|23675.6|23670.6|23657.5|23652.5|599
1750228200000|2025-06-18 06:30:00|23661.5|23656.5|23651.4|23646.4|23662.9|23657.9|23648.4|23643.4|389
1750228500000|2025-06-18 06:35:00|23651.9|23646.9|23665.7|23660.7|23672.3|23667.3|23641.4|23636.4|694
1750228800000|2025-06-18 06:40:00|23665.2|23660.2|23668.3|23663.3|23675.6|23670.6|23659.7|23654.7|337
1750229100000|2025-06-18 06:45:00|23667.8|23662.8|23667.5|23662.5|23672.3|23667.3|23661.8|23656.8|323
1750229400000|2025-06-18 06:50:00|23668|23663|23677.3|23672.3|23682.3|23677.3|23663.8|23658.8|374
1750229700000|2025-06-18 06:55:00|23677.8|23672.8|23693.9|23688.9|23695.5|23690.5|23677.3|23672.3|805
1750230000000|2025-06-18 07:00:00|23696.4|23691.4|23693.4|23688.4|23699.9|23694.9|23683.4|23678.4|678
1750230300000|2025-06-18 07:05:00|23693.9|23688.9|23669.3|23664.3|23693.9|23688.9|23668.3|23663.3|551
1750230600000|2025-06-18 07:10:00|23669.8|23664.8|23669.1|23664.1|23685.7|23680.7|23664.6|23659.6|458
1750230900000|2025-06-18 07:15:00|23669.6|23664.6|23688|23683|23689.5|23684.5|23667.6|23662.6|302
1750231200000|2025-06-18 07:20:00|23687.5|23682.5|23688.3|23683.3|23695|23690|23684|23679|324
1750231500000|2025-06-18 07:25:00|23688.8|23683.8|23687.2|23682.2|23689.8|23684.8|23680|23675|246
1750231800000|2025-06-18 07:30:00|23686.7|23681.7|23687.2|23682.2|23692.7|23687.7|23678.2|23673.2|515
1750232100000|2025-06-18 07:35:00|23688.7|23683.7|23696.4|23691.4|23698.8|23693.8|23688.4|23683.4|630
1750232400000|2025-06-18 07:40:00|23696.9|23691.9|23702.1|23697.1|23709.8|23704.8|23694.9|23689.9|626
1750232700000|2025-06-18 07:45:00|23703.1|23698.1|23699.1|23694.1|23706.6|23701.6|23695.9|23690.9|463
1750233000000|2025-06-18 07:50:00|23699.6|23694.6|23685.1|23680.1|23699.6|23694.6|23685.1|23680.1|729
1750233300000|2025-06-18 07:55:00|23684.6|23679.6|23686.4|23681.4|23688.4|23683.4|23678.4|23673.4|908
1750233600000|2025-06-18 08:00:00|23683.9|23678.9|23700.9|23695.9|23703.4|23698.4|23681.9|23676.9|1035
1750233900000|2025-06-18 08:05:00|23701.9|23696.9|23704.2|23699.2|23717.3|23712.3|23700.8|23695.8|1077
1750234200000|2025-06-18 08:10:00|23703.2|23698.2|23686.6|23681.6|23705.7|23700.7|23685.9|23680.9|650
1750234500000|2025-06-18 08:15:00|23686.1|23681.1|23667.8|23662.8|23687.2|23682.2|23663.8|23658.8|396
1750234800000|2025-06-18 08:20:00|23666.3|23661.3|23660.1|23655.1|23671.3|23666.3|23651.9|23646.9|494
1750235100000|2025-06-18 08:25:00|23660.6|23655.6|23666.2|23661.2|23669.7|23664.7|23658|23653|768
1750235400000|2025-06-18 08:30:00|23676.6|23646.6|23678.4|23648.4|23678.9|23648.9|23675.4|23645.4|312
1750235700000|2025-06-18 08:35:00|23677.8|23647.8|23679.5|23649.5|23679.5|23649.5|23676.9|23646.9|0
1750236000000|2025-06-18 08:40:00|23678.9|23648.9|23678.4|23648.4|23679.5|23649.5|23676.6|23646.6|0
1750236300000|2025-06-18 08:45:00|23678.6|23648.6|23680.7|23650.7|23684.2|23654.2|23677.8|23647.8|0
1750236600000|2025-06-18 08:50:00|23681.3|23651.3|23683|23653|23683.3|23653.3|23679.5|23649.5|0
1750236900000|2025-06-18 08:55:00|23683.3|23653.3|23686.6|23656.6|23688.9|23658.9|23683|23653|0
1750237200000|2025-06-18 09:00:00|23686.8|23656.8|23699.5|23669.5|23699.7|23669.7|23686.8|23656.8|0
1750237500000|2025-06-18 09:05:00|23699.2|23669.2|23694.2|23664.2|23703|23673|23694.2|23664.2|0
1750237800000|2025-06-18 09:10:00|23694.5|23664.5|23694.2|23664.2|23696.2|23666.2|23692.4|23662.4|0
1750238100000|2025-06-18 09:15:00|23672.6|23664.6|23678.1|23670.1|23682.1|23674.1|23671.1|23663.1|209
1750238400000|2025-06-18 09:20:00|23677.6|23669.6|23678.6|23670.6|23679.6|23671.6|23670.6|23662.6|49
1750238700000|2025-06-18 09:25:00|23679.1|23671.1|23685.6|23677.6|23685.6|23677.6|23676.1|23668.1|70
1750239000000|2025-06-18 09:30:00|23684.6|23676.6|23681.7|23673.7|23695.7|23687.7|23681.7|23673.7|120
1750239300000|2025-06-18 09:35:00|23681.2|23673.2|23691.5|23683.5|23691.9|23683.9|23680.2|23672.2|48
1750239600000|2025-06-18 09:40:00|23691|23683|23683.3|23675.3|23692|23684|23673.8|23665.8|85
1750239900000|2025-06-18 09:45:00|23683.8|23675.8|23668|23660|23685.8|23677.8|23660.3|23652.3|55
1750240200000|2025-06-18 09:50:00|23672.5|23664.5|23666|23658|23674.5|23666.5|23663|23655|61
1750240500000|2025-06-18 09:55:00|23665.5|23657.5|23669.5|23661.5|23673|23665|23661|23653|33
1750240800000|2025-06-18 10:00:00|23669|23661|23662|23654|23671.5|23663.5|23660.5|23652.5|30
1750241100000|2025-06-18 10:05:00|23662.5|23654.5|23667.6|23659.6|23674|23666|23660.5|23652.5|25
1750241400000|2025-06-18 10:10:00|23666.8|23658.8|23658|23650|23668.8|23660.8|23656|23648|54
1750241700000|2025-06-18 10:15:00|23657.5|23649.5|23663.4|23655.4|23666.4|23658.4|23656.5|23648.5|19
1750242000000|2025-06-18 10:20:00|23662.4|23654.4|23652.5|23644.5|23662.4|23654.4|23642.3|23634.3|74
1750242300000|2025-06-18 10:25:00|23652|23644|23648.3|23640.3|23657.5|23649.5|23647.8|23639.8|9
1750242600000|2025-06-18 10:30:00|23647.8|23639.8|23646.9|23638.9|23649.3|23641.3|23641.1|23633.1|45
1750242900000|2025-06-18 10:35:00|23647.4|23639.4|23649.7|23641.7|23652.7|23644.7|23644.4|23636.4|69
1750243200000|2025-06-18 10:40:00|23648.7|23640.7|23648.6|23640.6|23653.4|23645.4|23645.9|23637.9|116
1750243500000|2025-06-18 10:45:00|23649.1|23641.1|23645.5|23637.5|23656.1|23648.1|23645.5|23637.5|102
1750243800000|2025-06-18 10:50:00|23645|23637|23612.3|23604.3|23645|23637|23606.8|23598.8|275
1750244100000|2025-06-18 10:55:00|23611.8|23603.8|23602.7|23594.7|23612.8|23604.8|23596.2|23588.2|166
1750244400000|2025-06-18 11:00:00|23601.2|23593.2|23609.8|23601.8|23612.2|23604.2|23600.2|23592.2|122
1750244700000|2025-06-18 11:05:00|23609.3|23601.3|23604.2|23596.2|23611.3|23603.3|23600.5|23592.5|85
1750245000000|2025-06-18 11:10:00|23603.7|23595.7|23600.5|23592.5|23605.2|23597.2|23593.1|23585.1|162
1750245300000|2025-06-18 11:15:00|23601|23593|23589.5|23581.5|23601.5|23593.5|23587|23579|71
1750245600000|2025-06-18 11:20:00|23590|23582|23601.3|23593.3|23601.8|23593.8|23589.5|23581.5|61
1750245900000|2025-06-18 11:25:00|23600.8|23592.8|23605.7|23597.7|23607.4|23599.4|23598.8|23590.8|34
1750246200000|2025-06-18 11:30:00|23606.2|23598.2|23606.8|23598.8|23615.3|23607.3|23604.2|23596.2|52
1750246500000|2025-06-18 11:35:00|23606.3|23598.3|23607.6|23599.6|23609.6|23601.6|23603.3|23595.3|34
1750246800000|2025-06-18 11:40:00|23607.1|23599.1|23617.1|23609.1|23618.6|23610.6|23606.6|23598.6|37
1750247100000|2025-06-18 11:45:00|23616.1|23608.1|23627.4|23619.4|23627.4|23619.4|23616.1|23608.1|105
1750247400000|2025-06-18 11:50:00|23627.9|23619.9|23624.4|23616.4|23628.4|23620.4|23616.4|23608.4|47
1750247700000|2025-06-18 11:55:00|23624.9|23616.9|23626.9|23618.9|23630.4|23622.4|23624.4|23616.4|47
1750248000000|2025-06-18 12:00:00|23626.4|23618.4|23637|23629|23638.5|23630.5|23623.4|23615.4|58
1750248300000|2025-06-18 12:05:00|23637.5|23629.5|23639|23631|23645.5|23637.5|23637.5|23629.5|47
1750248600000|2025-06-18 12:10:00|23640.5|23632.5|23645.1|23637.1|23649.3|23641.3|23640.5|23632.5|72
1750248900000|2025-06-18 12:15:00|23644.6|23636.6|23635.6|23627.6|23645.1|23637.1|23631.9|23623.9|68
1750249200000|2025-06-18 12:20:00|23636.1|23628.1|23640.1|23632.1|23641.6|23633.6|23631.1|23623.1|24
1750249500000|2025-06-18 12:25:00|23639.6|23631.6|23633.5|23625.5|23640.1|23632.1|23632.1|23624.1|22
1750249800000|2025-06-18 12:30:00|23632.5|23624.5|23635.9|23627.9|23641.3|23633.3|23627.3|23619.3|38
1750250100000|2025-06-18 12:35:00|23634.4|23626.4|23623.4|23615.4|23640.4|23632.4|23622.9|23614.9|25
1750250400000|2025-06-18 12:40:00|23622.9|23614.9|23625.4|23617.4|23628.4|23620.4|23622.4|23614.4|30
1750250700000|2025-06-18 12:45:00|23624.9|23616.9|23624.9|23616.9|23627.4|23619.4|23619.4|23611.4|45
1750251000000|2025-06-18 12:50:00|23624.4|23616.4|23627.9|23619.9|23634.4|23626.4|23622.9|23614.9|38
1750251300000|2025-06-18 12:55:00|23628.4|23620.4|23627.4|23619.4|23633.9|23625.9|23626.4|23618.4|30
1750251600000|2025-06-18 13:00:00|23627.5|23619.5|23643|23635|23643|23635|23625|23617|42
1750251900000|2025-06-18 13:05:00|23642.5|23634.5|23649.5|23641.5|23652.5|23644.5|23639.5|23631.5|52
1750252200000|2025-06-18 13:10:00|23650|23642|23640.4|23632.4|23650.5|23642.5|23640.4|23632.4|30
1750252500000|2025-06-18 13:15:00|23638.9|23630.9|23634.9|23626.9|23646.4|23638.4|23633.4|23625.4|46
1750252800000|2025-06-18 13:20:00|23635.4|23627.4|23631.9|23623.9|23638.4|23630.4|23629.9|23621.9|30
1750253100000|2025-06-18 13:25:00|23631.4|23623.4|23628.9|23620.9|23634.4|23626.4|23625.4|23617.4|94
1750253400000|2025-06-18 13:30:00|23629.4|23621.4|23595.9|23587.9|23652.9|23644.9|23595.9|23587.9|466
1750253700000|2025-06-18 13:35:00|23596.4|23588.4|23633.8|23625.8|23641.7|23633.7|23596.4|23588.4|171
1750254000000|2025-06-18 13:40:00|23634.3|23626.3|23626.1|23618.1|23650.8|23642.8|23617.1|23609.1|138
1750254300000|2025-06-18 13:45:00|23626.6|23618.6|23617.1|23609.1|23634.6|23626.6|23613.1|23605.1|130
1750254600000|2025-06-18 13:50:00|23617.6|23609.6|23590.1|23582.1|23623.1|23615.1|23590.1|23582.1|273
1750254900000|2025-06-18 13:55:00|23588.6|23580.6|23575.6|23567.6|23597.6|23589.6|23573.6|23565.6|313
1750255200000|2025-06-18 14:00:00|23576.1|23568.1|23629|23621|23633|23625|23570.1|23562.1|405
1750255500000|2025-06-18 14:05:00|23628.5|23620.5|23644.9|23636.9|23649.4|23641.4|23615.9|23607.9|193
1750255800000|2025-06-18 14:10:00|23644.4|23636.4|23659.4|23651.4|23663.9|23655.9|23633.4|23625.4|254
1750256100000|2025-06-18 14:15:00|23659.9|23651.9|23659.6|23651.6|23668|23660|23654.4|23646.4|167
1750256400000|2025-06-18 14:20:00|23658.6|23650.6|23664.3|23656.3|23671.2|23663.2|23656.6|23648.6|190
1750256700000|2025-06-18 14:25:00|23664.8|23656.8|23658.2|23650.2|23666.4|23658.4|23643.2|23635.2|111
1750257000000|2025-06-18 14:30:00|23657.2|23649.2|23658.2|23650.2|23665.7|23657.7|23654.2|23646.2|150
1750257300000|2025-06-18 14:35:00|23658.7|23650.7|23655.2|23647.2|23658.7|23650.7|23645.2|23637.2|82
1750257600000|2025-06-18 14:40:00|23655.7|23647.7|23654.7|23646.7|23659.7|23651.7|23644.2|23636.2|130
1750257900000|2025-06-18 14:45:00|23655.2|23647.2|23652.3|23644.3|23659.2|23651.2|23648.2|23640.2|57
1750258200000|2025-06-18 14:50:00|23652.8|23644.8|23640.5|23632.5|23657.8|23649.8|23639.3|23631.3|80
1750258500000|2025-06-18 14:55:00|23640|23632|23635.5|23627.5|23646|23638|23635.5|23627.5|99
1750258800000|2025-06-18 15:00:00|23636|23628|23641.5|23633.5|23645.5|23637.5|23630|23622|92
1750259100000|2025-06-18 15:05:00|23642|23634|23634.1|23626.1|23642.5|23634.5|23623|23615|55
1750259400000|2025-06-18 15:10:00|23633.2|23625.2|23624.8|23616.8|23637.7|23629.7|23624.8|23616.8|54
1750259700000|2025-06-18 15:15:00|23625.3|23617.3|23632|23624|23635.5|23627.5|23624.8|23616.8|67
1750260000000|2025-06-18 15:20:00|23630|23622|23637.7|23629.7|23637.7|23629.7|23625.4|23617.4|68
1750260300000|2025-06-18 15:25:00|23636.9|23628.9|23644.8|23636.8|23648.3|23640.3|23627.6|23619.6|86
1750260600000|2025-06-18 15:30:00|23645.3|23637.3|23638.2|23630.2|23647.8|23639.8|23637.8|23629.8|63
1750260900000|2025-06-18 15:35:00|23638.7|23630.7|23648.8|23640.8|23651.3|23643.3|23634.8|23626.8|46
1750261200000|2025-06-18 15:40:00|23648.3|23640.3|23641.8|23633.8|23654.1|23646.1|23636.8|23628.8|66
1750261500000|2025-06-18 15:45:00|23642.3|23634.3|23644.4|23636.4|23647|23639|23636.5|23628.5|48
1750261800000|2025-06-18 15:50:00|23644.9|23636.9|23647.9|23639.9|23649.4|23641.4|23640.4|23632.4|42
1750262100000|2025-06-18 15:55:00|23648.4|23640.4|23638.4|23630.4|23649.9|23641.9|23634.4|23626.4|23
1750262400000|2025-06-18 16:00:00|23638.9|23630.9|23649.6|23641.6|23650.1|23642.1|23635.1|23627.1|22
1750262700000|2025-06-18 16:05:00|23649.1|23641.1|23647.1|23639.1|23651.1|23643.1|23645.6|23637.6|25
1750263000000|2025-06-18 16:10:00|23647.6|23639.6|23644.4|23636.4|23653.3|23645.3|23643.9|23635.9|22
1750263300000|2025-06-18 16:15:00|23643.9|23635.9|23635|23627|23644.9|23636.9|23633.1|23625.1|27
1750263600000|2025-06-18 16:20:00|23634.5|23626.5|23633.5|23625.5|23641.5|23633.5|23631.5|23623.5|39
1750263900000|2025-06-18 16:25:00|23633|23625|23622.7|23614.7|23634.2|23626.2|23621.2|23613.2|68
1750264200000|2025-06-18 16:30:00|23622.2|23614.2|23625.2|23617.2|23627.2|23619.2|23619.7|23611.7|51
1750264500000|2025-06-18 16:35:00|23624.7|23616.7|23624.2|23616.2|23625.7|23617.7|23619.2|23611.2|40
1750264800000|2025-06-18 16:40:00|23623.7|23615.7|23625.2|23617.2|23625.2|23617.2|23620.7|23612.7|37
1750265100000|2025-06-18 16:45:00|23624.7|23616.7|23618.1|23610.1|23626.7|23618.7|23618.1|23610.1|34
1750265400000|2025-06-18 16:50:00|23618.6|23610.6|23615.1|23607.1|23627.1|23619.1|23613.6|23605.6|58
1750265700000|2025-06-18 16:55:00|23614.6|23606.6|23613.1|23605.1|23616.6|23608.6|23612.1|23604.1|21
1750266000000|2025-06-18 17:00:00|23612.6|23604.6|23623.1|23615.1|23625.1|23617.1|23610.1|23602.1|55
1750266300000|2025-06-18 17:05:00|23623.6|23615.6|23624.1|23616.1|23625.1|23617.1|23617.1|23609.1|17
1750266600000|2025-06-18 17:10:00|23625.1|23617.1|23625.5|23617.5|23628|23620|23622|23614|16
1750266900000|2025-06-18 17:15:00|23626|23618|23618.6|23610.6|23627.5|23619.5|23617.6|23609.6|10
1750267200000|2025-06-18 17:20:00|23619.1|23611.1|23608.6|23600.6|23619.6|23611.6|23603.6|23595.6|55
1750267500000|2025-06-18 17:25:00|23609.1|23601.1|23605.1|23597.1|23612.6|23604.6|23603.6|23595.6|23
1750267800000|2025-06-18 17:30:00|23604.6|23596.6|23596.4|23588.4|23606.6|23598.6|23591.4|23583.4|64
1750268100000|2025-06-18 17:35:00|23596.9|23588.9|23601.8|23593.8|23603.3|23595.3|23587.9|23579.9|33
1750268400000|2025-06-18 17:40:00|23601.3|23593.3|23600.8|23592.8|23604.3|23596.3|23593.8|23585.8|30
1750268700000|2025-06-18 17:45:00|23600.3|23592.3|23607.7|23599.7|23610.2|23602.2|23598.3|23590.3|21
1750269000000|2025-06-18 17:50:00|23607.2|23599.2|23613.4|23605.4|23614.9|23606.9|23603.2|23595.2|32
1750269300000|2025-06-18 17:55:00|23612.9|23604.9|23611.4|23603.4|23620.4|23612.4|23610.9|23602.9|64
1750269600000|2025-06-18 18:00:00|23610.9|23602.9|23603.9|23595.9|23657.9|23649.9|23603.9|23595.9|200
1750269900000|2025-06-18 18:05:00|23604.4|23596.4|23616.9|23608.9|23631.4|23623.4|23599.9|23591.9|66
1750270200000|2025-06-18 18:10:00|23617.4|23609.4|23615.7|23607.7|23621.5|23613.5|23606.5|23598.5|69
1750270500000|2025-06-18 18:15:00|23616.2|23608.2|23605|23597|23616.2|23608.2|23600.9|23592.9|161
1750270800000|2025-06-18 18:20:00|23604.5|23596.5|23606.3|23598.3|23616|23608|23599.2|23591.2|45
1750271100000|2025-06-18 18:25:00|23605.8|23597.8|23611.8|23603.8|23615.8|23607.8|23603.8|23595.8|32
1750271400000|2025-06-18 18:30:00|23612.3|23604.3|23613.8|23605.8|23621.8|23613.8|23607.3|23599.3|295
1750271700000|2025-06-18 18:35:00|23614.3|23606.3|23606.9|23598.9|23614.3|23606.3|23587.3|23579.3|243
1750272000000|2025-06-18 18:40:00|23606.4|23598.4|23619.6|23611.6|23628.6|23620.6|23593.4|23585.4|112
1750272300000|2025-06-18 18:45:00|23619.1|23611.1|23610.1|23602.1|23627.3|23619.3|23603.6|23595.6|111
1750272600000|2025-06-18 18:50:00|23609.6|23601.6|23583.6|23575.6|23609.6|23601.6|23578.1|23570.1|119
1750272900000|2025-06-18 18:55:00|23583.1|23575.1|23561.4|23531.4|23587.1|23579.1|23548.1|23531.2|193
1750273200000|2025-06-18 19:00:00|23561.5|23531.5|23574.3|23544.3|23575|23545|23546.3|23516.3|0
1750273500000|2025-06-18 19:05:00|23574.4|23544.4|23560.3|23530.3|23579.9|23549.9|23559.4|23529.4|0
1750273800000|2025-06-18 19:10:00|23560.1|23530.1|23590.1|23560.1|23592|23562|23555.3|23525.3|0
1750274100000|2025-06-18 19:15:00|23590|23560|23581.4|23551.4|23590.1|23560.1|23574.3|23544.3|0
1750274400000|2025-06-18 19:20:00|23581.2|23551.2|23586.8|23556.8|23590|23560|23580.3|23550.3|0
1750274700000|2025-06-18 19:25:00|23586.5|23556.5|23561.5|23531.5|23586.8|23556.8|23561.3|23531.3|0
1750275000000|2025-06-18 19:30:00|23561.6|23531.6|23574.8|23544.8|23575.5|23545.5|23559.8|23529.8|0
1750275300000|2025-06-18 19:35:00|23574.5|23544.5|23576.7|23546.7|23582.1|23552.1|23567.8|23537.8|0
1750275600000|2025-06-18 19:40:00|23576.8|23546.8|23576.4|23546.4|23578.1|23548.1|23571.7|23541.7|0
1750275900000|2025-06-18 19:45:00|23576.3|23546.3|23575.9|23545.9|23582.3|23552.3|23571.3|23541.3|0
1750276200000|2025-06-18 19:50:00|23574|23544|23577.1|23547.1|23587.9|23557.9|23572.2|23542.2|0
1750276500000|2025-06-18 19:55:00|23577.9|23547.9|23576.5|23546.5|23582.4|23552.4|23565.7|23535.7|0
1750276800000|2025-06-18 20:00:00|23577.1|23547.1|23586.5|23556.5|23594.7|23564.7|23575.3|23545.3|0
1750277100000|2025-06-18 20:05:00|23585.9|23555.9|23586.5|23556.5|23588.2|23558.2|23580.6|23550.6|0
1750277400000|2025-06-18 20:10:00|23587|23557|23587.6|23557.6|23590|23560|23584.7|23554.7|0
1750277700000|2025-06-18 20:15:00|23588.2|23558.2|23588.8|23558.8|23591.7|23561.7|23587|23557|0
1750278000000|2025-06-18 20:20:00|23589.4|23559.4|23582.4|23552.4|23589.4|23559.4|23582.4|23552.4|0
1750278300000|2025-06-18 20:25:00|23583|23553|23587|23557|23587|23557|23580|23550|0
1750278600000|2025-06-18 20:30:00|23586.5|23556.5|23581.2|23551.2|23586.5|23556.5|23581.2|23551.2|0
1750278900000|2025-06-18 20:35:00|23581.8|23551.8|23585.9|23555.9|23585.9|23555.9|23580.6|23550.6|0
1750279200000|2025-06-18 20:40:00|23586.5|23556.5|23585.3|23555.3|23590|23560|23583|23553|0
1750279500000|2025-06-18 20:45:00|23584.7|23554.7|23584.1|23554.1|23588.2|23558.2|23583|23553|0
1750279800000|2025-06-18 20:50:00|23584.7|23554.7|23585.9|23555.9|23587|23557|23583.5|23553.5|0
1750280100000|2025-06-18 20:55:00|23585.3|23555.3|23578.6|23548.6|23587|23557|23577.1|23547.1|0
1750280400000|2025-06-18 21:00:00|23578.7|23548.7|23579.9|23549.9|23579.9|23549.9|23576.4|23546.4|0
1750280700000|2025-06-18 21:05:00|23580|23550|23576.4|23546.4|23580.3|23550.3|23569.1|23539.1|0
1750281000000|2025-06-18 21:10:00|23576.1|23546.1|23575.7|23545.7|23576.6|23546.6|23575|23545|0
1750281300000|2025-06-18 21:15:00|23575.8|23545.8|23569.2|23539.2|23575.8|23545.8|23569.2|23539.2|0
1750281600000|2025-06-18 21:20:00|23570.3|23540.3|23571.3|23541.3|23573.4|23543.4|23567.2|23537.2|0
1750281900000|2025-06-18 21:25:00|23572.9|23542.9|23573.6|23543.6|23577.2|23547.2|23571.3|23541.3|0
1750282200000|2025-06-18 21:30:00|23573.9|23543.9|23576.2|23546.2|23576.5|23546.5|23571.3|23541.3|0
1750282500000|2025-06-18 21:35:00|23575.3|23545.3|23576.2|23546.2|23577.4|23547.4|23574|23544|0
1750282800000|2025-06-18 21:40:00|23577.4|23547.4|23576.4|23546.4|23577.4|23547.4|23576.2|23546.2|0
1750283100000|2025-06-18 21:45:00|23576.8|23546.8|23572.1|23542.1|23577.4|23547.4|23572.1|23542.1|0
1750283400000|2025-06-18 21:50:00|23571.9|23541.9|23574.5|23544.5|23574.6|23544.6|23571.7|23541.7|0
1750283700000|2025-06-18 21:55:00|23574.4|23544.4|23576.1|23546.1|23577.9|23547.9|23574|23544|0
1750284000000|2025-06-18 22:00:00|23583|23553|23582.1|23552.1|23583.3|23553.3|23576.9|23546.9|0
1750284300000|2025-06-18 22:05:00|23582.4|23552.4|23573.9|23543.9|23583.6|23553.6|23567.8|23537.8|0
1750284600000|2025-06-18 22:10:00|23574.3|23544.3|23569|23539|23575.4|23545.4|23566.9|23536.9|0
1750284900000|2025-06-18 22:15:00|23569.6|23539.6|23565.8|23535.8|23569.6|23539.6|23563.1|23533.1|0
1750285200000|2025-06-18 22:20:00|23566.1|23536.1|23573.1|23543.1|23574.3|23544.3|23559|23529|0
1750285500000|2025-06-18 22:25:00|23573.7|23543.7|23570.2|23540.2|23574.8|23544.8|23569.3|23539.3|0
1750285800000|2025-06-18 22:30:00|23569.8|23539.8|23564.3|23534.3|23571.9|23541.9|23562|23532|0
1750286100000|2025-06-18 22:35:00|23564.6|23534.6|23563.7|23533.7|23565.2|23535.2|23560.8|23530.8|0
1750286400000|2025-06-18 22:40:00|23564|23534|23562|23532|23565.5|23535.5|23558.4|23528.4|0
1750286700000|2025-06-18 22:45:00|23562.2|23532.2|23562|23532|23563.4|23533.4|23561.1|23531.1|0
1750287000000|2025-06-18 22:50:00|23561.7|23531.7|23568.1|23538.1|23568.1|23538.1|23561.4|23531.4|0
1750287300000|2025-06-18 22:55:00|23567.8|23537.8|23568.7|23538.7|23569|23539|23564.3|23534.3|0
1750287600000|2025-06-18 23:00:00|23568.4|23538.4|23574.3|23544.3|23574.3|23544.3|23566.9|23536.9|0
1750287900000|2025-06-18 23:05:00|23574.8|23544.8|23570.2|23540.2|23576|23546|23569.3|23539.3|0
1750288200000|2025-06-18 23:10:00|23567.8|23537.8|23567.2|23537.2|23570.2|23540.2|23565.5|23535.5|0
1750288500000|2025-06-18 23:15:00|23566.3|23536.3|23568.4|23538.4|23569.6|23539.6|23564.3|23534.3|0
1750288800000|2025-06-18 23:20:00|23567.8|23537.8|23567.8|23537.8|23569.6|23539.6|23566.9|23536.9|0
1750289100000|2025-06-18 23:25:00|23568.7|23538.7|23567.5|23537.5|23568.7|23538.7|23566.9|23536.9|0
1750289400000|2025-06-18 23:30:00|23565.8|23535.8|23564.6|23534.6|23567.5|23537.5|23563.4|23533.4|0
1750289700000|2025-06-18 23:35:00|23564.3|23534.3|23563.7|23533.7|23566.1|23536.1|23562.8|23532.8|0
1750290000000|2025-06-18 23:40:00|23563.4|23533.4|23565.5|23535.5|23569.6|23539.6|23563.1|23533.1|0
1750290300000|2025-06-18 23:45:00|23566.1|23536.1|23575.1|23545.1|23576|23546|23564.3|23534.3|0
1750290600000|2025-06-18 23:50:00|23575.4|23545.4|23572.5|23542.5|23577.2|23547.2|23570.7|23540.7|0
1750290900000|2025-06-18 23:55:00|23571.9|23541.9|23574.8|23544.8|23574.8|23544.8|23570.2|23540.2|0
1750291200000|2025-06-19 00:00:00|23575.1|23545.1|23570.2|23540.2|23576.6|23546.6|23568.1|23538.1|0
1750291500000|2025-06-19 00:05:00|23569.3|23539.3|23568.4|23538.4|23571|23541|23565.8|23535.8|0
1750291800000|2025-06-19 00:10:00|23568.1|23538.1|23552|23522|23568.7|23538.7|23549.1|23519.1|0
1750292100000|2025-06-19 00:15:00|23552.3|23522.3|23535|23505|23554.6|23524.6|23528.9|23498.9|0
1750292400000|2025-06-19 00:20:00|23534.4|23504.4|23547.3|23517.3|23549.7|23519.7|23530.9|23500.9|0
1750292700000|2025-06-19 00:25:00|23547|23517|23550.3|23520.3|23552.3|23522.3|23543.2|23513.2|0
1750293000000|2025-06-19 00:30:00|23550|23520|23555.5|23525.5|23561.1|23531.1|23549.7|23519.7|0
1750293300000|2025-06-19 00:35:00|23555.3|23525.3|23558.8|23528.8|23560|23530|23553.8|23523.8|0
1750293600000|2025-06-19 00:40:00|23558.5|23528.5|23559.4|23529.4|23562.3|23532.3|23558.2|23528.2|0
1750293900000|2025-06-19 00:45:00|23560.5|23530.5|23560.2|23530.2|23562.3|23532.3|23558.8|23528.8|0
1750294200000|2025-06-19 00:50:00|23560.5|23530.5|23558.8|23528.8|23562.3|23532.3|23556.4|23526.4|0
1750294500000|2025-06-19 00:55:00|23558.5|23528.5|23556.4|23526.4|23560.5|23530.5|23553.2|23523.2|0
1750294800000|2025-06-19 01:00:00|23556.7|23526.7|23519.8|23489.8|23557.3|23527.3|23518.6|23488.6|0
1750295100000|2025-06-19 01:05:00|23519.5|23489.5|23543.6|23513.6|23544.2|23514.2|23501.6|23471.6|0
1750295400000|2025-06-19 01:10:00|23542.7|23512.7|23543|23513|23551.5|23521.5|23533.3|23503.3|0
1750295700000|2025-06-19 01:15:00|23544.1|23514.1|23606.1|23601.1|23606.6|23601.6|23520.9|23514.1|1605
1750296000000|2025-06-19 01:20:00|23607.1|23602.1|23603|23598|23618.6|23613.6|23599.1|23594.1|504
1750296300000|2025-06-19 01:25:00|23602.5|23597.5|23611.6|23606.6|23617.6|23612.6|23602|23597|350
1750296600000|2025-06-19 01:30:00|23604.1|23599.1|23612.8|23607.8|23649.7|23644.7|23594.6|23589.6|2639
1750296900000|2025-06-19 01:35:00|23610.8|23605.8|23551.6|23546.6|23610.8|23605.8|23550.1|23545.1|2572
1750297200000|2025-06-19 01:40:00|23552.6|23547.6|23506|23501|23566.9|23561.9|23496.6|23491.6|2801
1750297500000|2025-06-19 01:45:00|23505|23500|23506.1|23501.1|23526.5|23521.5|23500.6|23495.6|1932
1750297800000|2025-06-19 01:50:00|23505.6|23500.6|23511.4|23506.4|23541.2|23536.2|23505.6|23500.6|1600
1750298100000|2025-06-19 01:55:00|23510.9|23505.9|23495.3|23490.3|23514.8|23509.8|23484.3|23479.3|1578
1750298400000|2025-06-19 02:00:00|23496.3|23491.3|23512.9|23507.9|23514.9|23509.9|23481.6|23476.6|1436
1750298700000|2025-06-19 02:05:00|23513.4|23508.4|23519.5|23514.5|23536.6|23531.6|23504.8|23499.8|1214
1750299000000|2025-06-19 02:10:00|23521|23516|23479.2|23474.2|23528.1|23523.1|23476.2|23471.2|1231
1750299300000|2025-06-19 02:15:00|23479.7|23474.7|23473.5|23468.5|23493.4|23488.4|23470|23465|1018
1750299600000|2025-06-19 02:20:00|23474|23469|23457.5|23452.5|23487.3|23482.3|23453.2|23448.2|1055
1750299900000|2025-06-19 02:25:00|23457|23452|23433.3|23428.3|23465.1|23460.1|23430.8|23425.8|1349
1750300200000|2025-06-19 02:30:00|23436.2|23431.2|23441.6|23436.6|23451.1|23446.1|23429.6|23424.6|1058
1750300500000|2025-06-19 02:35:00|23442.1|23437.1|23435.8|23430.8|23452.1|23447.1|23427.7|23422.7|953
1750300800000|2025-06-19 02:40:00|23436.3|23431.3|23443.6|23438.6|23460.4|23455.4|23433.8|23428.8|771
1750301100000|2025-06-19 02:45:00|23443.1|23438.1|23413.7|23408.7|23451.5|23446.5|23413.2|23408.2|821
1750301400000|2025-06-19 02:50:00|23414.7|23409.7|23397.8|23392.8|23427.3|23422.3|23397.3|23392.3|1175
1750301700000|2025-06-19 02:55:00|23398.8|23393.8|23374.3|23369.3|23401.3|23396.3|23373.8|23368.8|1538
1750302000000|2025-06-19 03:00:00|23373.3|23368.3|23365.8|23360.8|23375.8|23370.8|23358.3|23353.3|1286
1750302300000|2025-06-19 03:05:00|23366.3|23361.3|23373.8|23368.8|23386.3|23381.3|23364.8|23359.8|837
1750302600000|2025-06-19 03:10:00|23374.8|23369.8|23359.3|23354.3|23383.3|23378.3|23359.3|23354.3|429
1750302900000|2025-06-19 03:15:00|23358.3|23353.3|23331.3|23326.3|23358.8|23353.8|23329.7|23324.7|1264
1750303200000|2025-06-19 03:20:00|23331.8|23326.8|23319.8|23314.8|23340.8|23335.8|23315.8|23310.8|1015
1750303500000|2025-06-19 03:25:00|23320.3|23315.3|23294.8|23289.8|23320.3|23315.3|23292.3|23287.3|1753
1750303800000|2025-06-19 03:30:00|23295.3|23290.3|23277.8|23272.8|23299.8|23294.8|23276.8|23271.8|1390
1750304100000|2025-06-19 03:35:00|23277.3|23272.3|23278.2|23273.2|23295.8|23290.8|23270.8|23265.8|1048
1750304400000|2025-06-19 03:40:00|23278.7|23273.7|23275.8|23270.8|23287.7|23282.7|23265.6|23260.6|596
1750304700000|2025-06-19 03:45:00|23276.3|23271.3|23243.5|23238.5|23277.3|23272.3|23239.5|23234.5|1125
1750305000000|2025-06-19 03:50:00|23243|23238|23239.8|23234.8|23245.7|23240.7|23224.8|23219.8|883
1750305300000|2025-06-19 03:55:00|23239.3|23234.3|23232|23227|23250.3|23245.3|23229|23224|767
1750305600000|2025-06-19 04:00:00|23231|23226|23247.3|23217.3|23249.6|23226|23231|23216.7|1
1750305900000|2025-06-19 04:05:00|23247|23217|23248.5|23218.5|23249.6|23219.6|23246.7|23216.7|0
1750306200000|2025-06-19 04:10:00|23248.2|23218.2|23251.3|23221.3|23251.3|23221.3|23247.9|23217.9|0
1750306500000|2025-06-19 04:15:00|23251.6|23221.6|23251.3|23221.3|23252.5|23222.5|23250.2|23220.2|0
1750306800000|2025-06-19 04:20:00|23251|23221|23247.9|23217.9|23251|23221|23247.3|23217.3|0
1750307100000|2025-06-19 04:25:00|23247.6|23217.6|23243.3|23213.3|23247.6|23217.6|23242.7|23212.7|0
1750307400000|2025-06-19 04:30:00|23243.5|23213.5|23244.1|23214.1|23244.4|23214.4|23242.1|23212.1|0
1750307700000|2025-06-19 04:35:00|23244.4|23214.4|23245|23215|23246.7|23216.7|23243.8|23213.8|0
1750308000000|2025-06-19 04:40:00|23245.3|23215.3|23251.3|23221.3|23253.7|23223.7|23245|23215|0
1750308300000|2025-06-19 04:45:00|23251.6|23221.6|23254.2|23224.2|23256|23226|23251.6|23221.6|0
1750308600000|2025-06-19 04:50:00|23253.7|23223.7|23253.1|23223.1|23253.7|23223.7|23251.3|23221.3|0
1750308900000|2025-06-19 04:55:00|23253.4|23223.4|23254.2|23224.2|23256|23226|23252.5|23222.5|17
1750309200000|2025-06-19 05:00:00|23233.3|23228.3|23229.8|23224.8|23254.5|23249.5|23206.9|23201.9|2450
1750309500000|2025-06-19 05:05:00|23231.3|23226.3|23255.7|23250.7|23260.2|23255.2|23224.3|23219.3|1246
1750309800000|2025-06-19 05:10:00|23256.2|23251.2|23276.8|23271.8|23280.3|23275.3|23249.3|23244.3|1471
1750310100000|2025-06-19 05:15:00|23277.3|23272.3|23262.1|23257.1|23284.8|23279.8|23258.2|23253.2|1159
1750310400000|2025-06-19 05:20:00|23262.6|23257.6|23280.8|23275.8|23288.5|23283.5|23261.6|23256.6|866
1750310700000|2025-06-19 05:25:00|23280.3|23275.3|23287.4|23282.4|23288.9|23283.9|23270.6|23265.6|1642
1750311000000|2025-06-19 05:30:00|23287.9|23282.9|23299.3|23294.3|23307.9|23302.9|23277.9|23272.9|1092
1750311300000|2025-06-19 05:35:00|23298.3|23293.3|23294.6|23289.6|23302.3|23297.3|23278.3|23273.3|781
1750311600000|2025-06-19 05:40:00|23296.1|23291.1|23286.2|23281.2|23299.8|23294.8|23280.7|23275.7|456
1750311900000|2025-06-19 05:45:00|23286.9|23281.9|23266.4|23261.4|23290|23285|23262.2|23257.2|884
1750312200000|2025-06-19 05:50:00|23263.4|23258.4|23246.9|23241.9|23265.4|23260.4|23238.8|23233.8|881
1750312500000|2025-06-19 05:55:00|23246.4|23241.4|23233.1|23228.1|23247.9|23242.9|23224.4|23219.4|710
1750312800000|2025-06-19 06:00:00|23232.6|23227.6|23244.3|23239.3|23247.9|23242.9|23229.3|23224.3|595
1750313100000|2025-06-19 06:05:00|23244.8|23239.8|23246.8|23241.8|23247.8|23242.8|23218.5|23213.5|778
1750313400000|2025-06-19 06:10:00|23246.3|23241.3|23249.4|23244.4|23262.2|23257.2|23244.8|23239.8|705
1750313700000|2025-06-19 06:15:00|23249.9|23244.9|23231.8|23226.8|23251.4|23246.4|23221.6|23216.6|574
1750314000000|2025-06-19 06:20:00|23230.8|23225.8|23228.1|23223.1|23237.8|23232.8|23221.3|23216.3|390
1750314300000|2025-06-19 06:25:00|23227.6|23222.6|23240.9|23235.9|23240.9|23235.9|23212.6|23207.6|719
1750314600000|2025-06-19 06:30:00|23238.9|23233.9|23199.2|23194.2|23246.4|23241.4|23197.6|23192.6|1101
1750314900000|2025-06-19 06:35:00|23197.7|23192.7|23192.5|23187.5|23202|23197|23178.5|23173.5|1377
1750315200000|2025-06-19 06:40:00|23192|23187|23210.9|23205.9|23212.4|23207.4|23188|23183|918
1750315500000|2025-06-19 06:45:00|23210.4|23205.4|23203.8|23198.8|23218.4|23213.4|23202.4|23197.4|648
1750315800000|2025-06-19 06:50:00|23204.3|23199.3|23213.6|23208.6|23213.6|23208.6|23191.5|23186.5|728
1750316100000|2025-06-19 06:55:00|23212.6|23207.6|23229.8|23224.8|23235.3|23230.3|23212.6|23207.6|897
1750316400000|2025-06-19 07:00:00|23229.3|23224.3|23233.1|23228.1|23242.2|23237.2|23212.2|23207.2|1287
1750316700000|2025-06-19 07:05:00|23231.6|23226.6|23209.7|23204.7|23232.9|23227.9|23205.8|23200.8|485
1750317000000|2025-06-19 07:10:00|23209.2|23204.2|23220.7|23215.7|23232.8|23227.8|23206.7|23201.7|424
1750317300000|2025-06-19 07:15:00|23221.2|23216.2|23224.1|23219.1|23224.6|23219.6|23213.2|23208.2|295
1750317600000|2025-06-19 07:20:00|23223.1|23218.1|23220.3|23215.3|23229.6|23224.6|23214.3|23209.3|404
1750317900000|2025-06-19 07:25:00|23220.8|23215.8|23225|23220|23243.6|23238.6|23220.3|23215.3|621
1750318200000|2025-06-19 07:30:00|23225.5|23220.5|23224.3|23219.3|23240|23235|23214.3|23209.3|920
1750318500000|2025-06-19 07:35:00|23223.8|23218.8|23236.3|23231.3|23248.8|23243.8|23222.8|23217.8|688
1750318800000|2025-06-19 07:40:00|23236.8|23231.8|23227.7|23222.7|23238.3|23233.3|23225.7|23220.7|539
1750319100000|2025-06-19 07:45:00|23228.2|23223.2|23229.8|23224.8|23237.5|23232.5|23222.7|23217.7|720
1750319400000|2025-06-19 07:50:00|23228.8|23223.8|23230|23225|23236|23231|23226.3|23221.3|653
1750319700000|2025-06-19 07:55:00|23229.5|23224.5|23211.9|23206.9|23234|23229|23208.4|23203.4|1652
1750320000000|2025-06-19 08:00:00|23211.4|23206.4|23227.9|23222.9|23228.4|23223.4|23208.9|23203.9|1270
1750320300000|2025-06-19 08:05:00|23227.4|23222.4|23231.3|23226.3|23233.4|23228.4|23213.8|23208.8|1465
1750320600000|2025-06-19 08:10:00|23232.8|23227.8|23227.3|23222.3|23242.4|23237.4|23226.8|23221.8|680
1750320900000|2025-06-19 08:15:00|23226.8|23221.8|23230.6|23225.6|23239.4|23234.4|23222.3|23217.3|662
1750321200000|2025-06-19 08:20:00|23229.6|23224.6|23243.9|23238.9|23246|23241|23228.6|23223.6|679
1750321500000|2025-06-19 08:25:00|23243.4|23238.4|23251.5|23246.5|23256.5|23251.5|23237.2|23232.2|1185
1750321800000|2025-06-19 08:30:00|23269.9|23239.9|23271|23241|23274.5|23244.5|23268.1|23238.1|0
1750322100000|2025-06-19 08:35:00|23271.3|23241.3|23271.6|23241.6|23272.2|23242.2|23268.1|23238.1|461
1750322400000|2025-06-19 08:40:00|23271|23241|23270.5|23240.5|23274.5|23244.5|23263.8|23233.8|0
1750322700000|2025-06-19 08:45:00|23270.2|23240.2|23274.5|23244.5|23274.5|23244.5|23269.3|23239.3|0
1750323000000|2025-06-19 08:50:00|23274.8|23244.8|23274.5|23244.5|23276|23246|23272.8|23242.8|0
1750323300000|2025-06-19 08:55:00|23274.2|23244.2|23273.9|23243.9|23275.7|23245.7|23273.9|23243.9|0
1750323600000|2025-06-19 09:00:00|23274.5|23244.5|23281.2|23251.2|23282.3|23252.3|23273.9|23243.9|0
1750323900000|2025-06-19 09:05:00|23280.9|23250.9|23278|23248|23280.9|23250.9|23275.1|23245.1|0
1750324200000|2025-06-19 09:10:00|23277.4|23247.4|23277.4|23247.4|23278.6|23248.6|23274.5|23244.5|0
1750324500000|2025-06-19 09:15:00|23277.7|23247.7|23240.8|23232.8|23277.7|23248|23238.4|23230.4|156
1750324800000|2025-06-19 09:20:00|23240.3|23232.3|23257.6|23249.6|23257.6|23249.6|23240.3|23232.3|82
1750325100000|2025-06-19 09:25:00|23257.1|23249.1|23249.6|23241.6|23257.1|23249.1|23249.6|23241.6|71
1750325400000|2025-06-19 09:30:00|23250.1|23242.1|23241.3|23233.3|23251.6|23243.6|23237.6|23229.6|145
1750325700000|2025-06-19 09:35:00|23240.8|23232.8|23243.8|23235.8|23247.3|23239.3|23238.8|23230.8|119
1750326000000|2025-06-19 09:40:00|23244.3|23236.3|23239.2|23231.2|23246.3|23238.3|23233.4|23225.4|59
1750326300000|2025-06-19 09:45:00|23238.7|23230.7|23247.8|23239.8|23249.8|23241.8|23238.2|23230.2|30
1750326600000|2025-06-19 09:50:00|23247.3|23239.3|23239.4|23231.4|23247.3|23239.3|23239.4|23231.4|66
1750326900000|2025-06-19 09:55:00|23237.9|23229.9|23239.2|23231.2|23239.7|23231.7|23235.2|23227.2|37
1750327200000|2025-06-19 10:00:00|23238.7|23230.7|23240.7|23232.7|23245.7|23237.7|23236.7|23228.7|54
1750327500000|2025-06-19 10:05:00|23241.2|23233.2|23225.6|23217.6|23242.2|23234.2|23224.6|23216.6|54
1750327800000|2025-06-19 10:10:00|23226.1|23218.1|23218.5|23210.5|23226.6|23218.6|23216|23208|66
1750328100000|2025-06-19 10:15:00|23218|23210|23222.3|23214.3|23227.2|23219.2|23218|23210|30
1750328400000|2025-06-19 10:20:00|23222.8|23214.8|23232.4|23224.4|23234.6|23226.6|23222.8|23214.8|53
1750328700000|2025-06-19 10:25:00|23231.9|23223.9|23230.1|23222.1|23239.1|23231.1|23229.1|23221.1|21
1750329000000|2025-06-19 10:30:00|23229.6|23221.6|23230.6|23222.6|23234.1|23226.1|23223.6|23215.6|30
1750329300000|2025-06-19 10:35:00|23230.1|23222.1|23227.6|23219.6|23234.1|23226.1|23226.6|23218.6|19
1750329600000|2025-06-19 10:40:00|23227.1|23219.1|23224.2|23216.2|23230.1|23222.1|23224.2|23216.2|28
1750329900000|2025-06-19 10:45:00|23223.7|23215.7|23218.7|23210.7|23232.2|23224.2|23215.2|23207.2|183
1750330200000|2025-06-19 10:50:00|23218.2|23210.2|23217.6|23209.6|23221.6|23213.6|23215.6|23207.6|57
1750330500000|2025-06-19 10:55:00|23217.1|23209.1|23206|23198|23217.1|23209.1|23205|23197|101
1750330800000|2025-06-19 11:00:00|23207|23199|23204.5|23196.5|23208.5|23200.5|23201.5|23193.5|93
1750331100000|2025-06-19 11:05:00|23205|23197|23198.9|23190.9|23205|23197|23196.4|23188.4|66
1750331400000|2025-06-19 11:10:00|23198.4|23190.4|23182.9|23174.9|23198.4|23190.4|23181.4|23173.4|118
1750331700000|2025-06-19 11:15:00|23182.4|23174.4|23196.2|23188.2|23200.2|23192.2|23180.4|23172.4|66
1750332000000|2025-06-19 11:20:00|23195.2|23187.2|23202.6|23194.6|23202.6|23194.6|23192.7|23184.7|53
1750332300000|2025-06-19 11:25:00|23202.1|23194.1|23205.7|23197.7|23209.2|23201.2|23201.1|23193.1|60
1750332600000|2025-06-19 11:30:00|23205.2|23197.2|23207.6|23199.6|23210.7|23202.7|23205.2|23197.2|31
1750332900000|2025-06-19 11:35:00|23208.1|23200.1|23202.1|23194.1|23210.1|23202.1|23197.1|23189.1|43
1750333200000|2025-06-19 11:40:00|23201.6|23193.6|23203.3|23195.3|23203.3|23195.3|23193.8|23185.8|39
1750333500000|2025-06-19 11:45:00|23202.8|23194.8|23198.3|23190.3|23203.8|23195.8|23195.3|23187.3|24
1750333800000|2025-06-19 11:50:00|23198.8|23190.8|23205.2|23197.2|23205.7|23197.7|23196.8|23188.8|41
1750334100000|2025-06-19 11:55:00|23204.7|23196.7|23205.6|23197.6|23212.7|23204.7|23202.2|23194.2|56
1750334400000|2025-06-19 12:00:00|23205.1|23197.1|23200.1|23192.1|23209.1|23201.1|23200.1|23192.1|27
1750334700000|2025-06-19 12:05:00|23200.6|23192.6|23202.6|23194.6|23207.1|23199.1|23197.1|23189.1|124
1750335000000|2025-06-19 12:10:00|23203.1|23195.1|23217|23209|23218|23210|23200|23192|88
1750335300000|2025-06-19 12:15:00|23218|23210|23201|23193|23219.5|23211.5|23199|23191|130
1750335600000|2025-06-19 12:20:00|23200.5|23192.5|23205.5|23197.5|23208.5|23200.5|23200|23192|61
1750335900000|2025-06-19 12:25:00|23205|23197|23195.5|23187.5|23206.5|23198.5|23191|23183|80
1750336200000|2025-06-19 12:30:00|23195|23187|23186.7|23178.7|23199|23191|23186.7|23178.7|63
1750336500000|2025-06-19 12:35:00|23186.2|23178.2|23179.6|23171.6|23188.7|23180.7|23175.1|23167.1|150
1750336800000|2025-06-19 12:40:00|23179.1|23171.1|23170.5|23162.5|23185.6|23177.6|23168.6|23160.6|119
1750337100000|2025-06-19 12:45:00|23171|23163|23164.4|23156.4|23171.5|23163.5|23163.5|23155.5|121
1750337400000|2025-06-19 12:50:00|23163.9|23155.9|23166.6|23158.6|23169.6|23161.6|23158.4|23150.4|198
1750337700000|2025-06-19 12:55:00|23167.1|23159.1|23164.1|23156.1|23168.6|23160.6|23161.1|23153.1|93
1750338000000|2025-06-19 13:00:00|23164.6|23156.6|23169.6|23161.6|23174.1|23166.1|23164.6|23156.6|97
1750338300000|2025-06-19 13:05:00|23170.1|23162.1|23173.2|23165.2|23177.7|23169.7|23161.1|23153.1|133
1750338600000|2025-06-19 13:10:00|23172.7|23164.7|23183.2|23175.2|23185.7|23177.7|23172.2|23164.2|121
1750338900000|2025-06-19 13:15:00|23183.7|23175.7|23184.2|23176.2|23188.2|23180.2|23181.7|23173.7|101
1750339200000|2025-06-19 13:20:00|23184.7|23176.7|23193.1|23185.1|23194.6|23186.6|23182.7|23174.7|58
1750339500000|2025-06-19 13:25:00|23192.6|23184.6|23194.9|23186.9|23199.6|23191.6|23190.9|23182.9|95
1750339800000|2025-06-19 13:30:00|23195.4|23187.4|23204.4|23196.4|23207.4|23199.4|23188.9|23180.9|147
1750340100000|2025-06-19 13:35:00|23202.9|23194.9|23193.9|23185.9|23206.9|23198.9|23188.4|23180.4|113
1750340400000|2025-06-19 13:40:00|23193.4|23185.4|23190.9|23182.9|23195.9|23187.9|23186.9|23178.9|62
1750340700000|2025-06-19 13:45:00|23190.4|23182.4|23174|23166|23199.1|23191.1|23169.3|23161.3|188
1750341000000|2025-06-19 13:50:00|23174.5|23166.5|23164.9|23156.9|23182.3|23174.3|23164.9|23156.9|88
1750341300000|2025-06-19 13:55:00|23164.4|23156.4|23163.6|23155.6|23168.4|23160.4|23158.3|23150.3|68
1750341600000|2025-06-19 14:00:00|23164.1|23156.1|23169.5|23161.5|23171.6|23163.6|23160.6|23152.6|50
1750341900000|2025-06-19 14:05:00|23170|23162|23169.5|23161.5|23178|23170|23165.5|23157.5|53
1750342200000|2025-06-19 14:10:00|23169|23161|23172.9|23164.9|23174.4|23166.4|23166.3|23158.3|39
1750342500000|2025-06-19 14:15:00|23173.4|23165.4|23169.7|23161.7|23175.9|23167.9|23168.3|23160.3|22
1750342800000|2025-06-19 14:20:00|23168.7|23160.7|23166.5|23158.5|23170.2|23162.2|23163.2|23155.2|53
1750343100000|2025-06-19 14:25:00|23167|23159|23149.5|23141.5|23167|23159|23149.5|23141.5|90
1750343400000|2025-06-19 14:30:00|23150|23142|23154.6|23146.6|23156.4|23148.4|23149|23141|70
1750343700000|2025-06-19 14:35:00|23154.1|23146.1|23151.7|23143.7|23157.1|23149.1|23146.4|23138.4|61
1750344000000|2025-06-19 14:40:00|23151.2|23143.2|23144|23136|23154.1|23146.1|23138.3|23130.3|104
1750344300000|2025-06-19 14:45:00|23143.5|23135.5|23151.4|23143.4|23154.1|23146.1|23143.5|23135.5|74
1750344600000|2025-06-19 14:50:00|23150.9|23142.9|23166.9|23158.9|23167.9|23159.9|23146.5|23138.5|183
1750344900000|2025-06-19 14:55:00|23166.4|23158.4|23160.8|23152.8|23170.4|23162.4|23159.9|23151.9|63
1750345200000|2025-06-19 15:00:00|23161.3|23153.3|23163.1|23155.1|23167.1|23159.1|23159.1|23151.1|30
1750345500000|2025-06-19 15:05:00|23163.6|23155.6|23165.5|23157.5|23173.6|23165.6|23162.1|23154.1|67
1750345800000|2025-06-19 15:10:00|23165|23157|23165.1|23157.1|23170.6|23162.6|23157.5|23149.5|55
1750346100000|2025-06-19 15:15:00|23165.6|23157.6|23165|23157|23171.1|23163.1|23161|23153|26
1750346400000|2025-06-19 15:20:00|23165.5|23157.5|23153.4|23145.4|23165.5|23157.5|23146.2|23138.2|111
1750346700000|2025-06-19 15:25:00|23151.9|23143.9|23146.1|23138.1|23156.9|23148.9|23145.6|23137.6|75
1750347000000|2025-06-19 15:30:00|23145.6|23137.6|23147|23139|23157.6|23149.6|23143.4|23135.4|211
1750347300000|2025-06-19 15:35:00|23146.5|23138.5|23142.2|23134.2|23147.5|23139.5|23134.6|23126.6|103
1750347600000|2025-06-19 15:40:00|23142.7|23134.7|23155.4|23147.4|23155.4|23147.4|23140.7|23132.7|160
1750347900000|2025-06-19 15:45:00|23154.9|23146.9|23144|23136|23158.4|23150.4|23144|23136|93
1750348200000|2025-06-19 15:50:00|23144.5|23136.5|23132.4|23124.4|23146.1|23138.1|23128.9|23120.9|64
1750348500000|2025-06-19 15:55:00|23132.9|23124.9|23133.3|23125.3|23139.3|23131.3|23130.4|23122.4|198
1750348800000|2025-06-19 16:00:00|23133.8|23125.8|23135.3|23127.3|23137.3|23129.3|23130.3|23122.3|86
1750349100000|2025-06-19 16:05:00|23135.8|23127.8|23135.3|23127.3|23139.8|23131.8|23133.3|23125.3|37
1750349400000|2025-06-19 16:10:00|23135.8|23127.8|23139.3|23131.3|23140.9|23132.9|23134.9|23126.9|20
1750349700000|2025-06-19 16:15:00|23138.8|23130.8|23139.1|23131.1|23145.2|23137.2|23137.8|23129.8|47
1750350000000|2025-06-19 16:20:00|23137.6|23129.6|23138.3|23130.3|23142.5|23134.5|23134.8|23126.8|43
1750350300000|2025-06-19 16:25:00|23140.3|23132.3|23141.3|23133.3|23144.3|23136.3|23138.8|23130.8|35
1750350600000|2025-06-19 16:30:00|23140.8|23132.8|23144.8|23136.8|23145.8|23137.8|23138.3|23130.3|42
1750350900000|2025-06-19 16:35:00|23145.3|23137.3|23145.3|23137.3|23145.3|23137.3|23141.8|23133.8|32
1750351200000|2025-06-19 16:40:00|23144.8|23136.8|23143.1|23135.1|23146.6|23138.6|23141.1|23133.1|26
1750351500000|2025-06-19 16:45:00|23142.6|23134.6|23141.1|23133.1|23145.4|23137.4|23135.7|23127.7|50
1750351800000|2025-06-19 16:50:00|23141.6|23133.6|23140.2|23132.2|23145.3|23137.3|23139.2|23131.2|19
1750352100000|2025-06-19 16:55:00|23139.7|23131.7|23137.9|23129.9|23140.9|23132.9|23136.4|23128.4|14
1750352400000|2025-06-19 17:00:00|23138.4|23130.4|23144.4|23136.4|23144.9|23136.9|23137.9|23129.9|11
1750352700000|2025-06-19 17:05:00|23142.9|23134.9|23144.6|23136.6|23147.5|23139.5|23141.9|23133.9|20
1750353000000|2025-06-19 17:10:00|23146.1|23138.1|23144.7|23136.7|23146.6|23138.6|23142.2|23134.2|11
1750353300000|2025-06-19 17:15:00|23145.7|23137.7|23142.8|23134.8|23147.7|23139.7|23142.2|23134.2|27
1750353600000|2025-06-19 17:20:00|23144.3|23136.3|23144.6|23136.6|23145.3|23137.3|23143.3|23135.3|12
1750353900000|2025-06-19 17:25:00|23142.6|23134.6|23142.5|23134.5|23145.6|23137.6|23141.5|23133.5|14
1750354200000|2025-06-19 17:30:00|23143|23135|23150.1|23142.1|23153.6|23145.6|23142|23134|48
1750354500000|2025-06-19 17:35:00|23150.6|23142.6|23156.5|23148.5|23157|23149|23150.5|23142.5|44
1750354800000|2025-06-19 17:40:00|23157|23149|23165|23157|23165|23157|23155.5|23147.5|42
1750355100000|2025-06-19 17:45:00|23164.5|23156.5|23173.1|23165.1|23173.1|23165.1|23164.5|23156.5|57
1750355400000|2025-06-19 17:50:00|23173.6|23165.6|23174.3|23166.3|23177.8|23169.8|23171.1|23163.1|49
1750355700000|2025-06-19 17:55:00|23173.8|23165.8|23187.4|23179.4|23187.4|23179.4|23173.8|23165.8|47
1750356000000|2025-06-19 18:00:00|23188.4|23180.4|23187.9|23179.9|23188.9|23180.9|23182.4|23174.4|22
1750356300000|2025-06-19 18:05:00|23189.9|23181.9|23201.9|23193.9|23201.9|23193.9|23189.9|23181.9|78
1750356600000|2025-06-19 18:10:00|23201.4|23193.4|23199.9|23191.9|23202|23194|23198.4|23190.4|21
1750356900000|2025-06-19 18:15:00|23200.9|23192.9|23197.9|23189.9|23202.4|23194.4|23195.3|23187.3|15
1750357200000|2025-06-19 18:20:00|23197.4|23189.4|23200.3|23192.3|23201.5|23193.5|23197.4|23189.4|16
1750357500000|2025-06-19 18:25:00|23200.8|23192.8|23197.9|23189.9|23201.3|23193.3|23196|23188|32
1750357800000|2025-06-19 18:30:00|23198.4|23190.4|23195.9|23187.9|23198.9|23190.9|23193.4|23185.4|28
1750358100000|2025-06-19 18:35:00|23195.4|23187.4|23194.4|23186.4|23196.4|23188.4|23192.4|23184.4|36
1750358400000|2025-06-19 18:40:00|23193.9|23185.9|23197.4|23189.4|23199.4|23191.4|23193.9|23185.9|27
1750358700000|2025-06-19 18:45:00|23196.9|23188.9|23200.8|23192.8|23202.8|23194.8|23196.9|23188.9|41
1750359000000|2025-06-19 18:50:00|23199.3|23191.3|23198.8|23190.8|23202.3|23194.3|23197.8|23189.8|48
1750359300000|2025-06-19 18:55:00|23199.3|23191.3|23206.4|23176.4|23206.4|23194.8|23197.8|23176.4|63
1750359600000|2025-06-19 19:00:00|23204.3|23174.3|23195.6|23165.6|23204.3|23174.3|23193.4|23163.4|1
1750359900000|2025-06-19 19:05:00|23197.8|23167.8|23199.9|23169.9|23199.9|23169.9|23197.8|23167.8|0
1750360200000|2025-06-19 19:10:00|23197.8|23167.8|23210.8|23180.8|23210.8|23180.8|23197.8|23167.8|0
1750360800000|2025-06-19 19:20:00|23213|23183|23217.3|23187.3|23217.3|23187.3|23213|23183|0
1750361100000|2025-06-19 19:25:00|23219.5|23189.5|23217.3|23187.3|23219.5|23189.5|23217.3|23187.3|0
1750361700000|2025-06-19 19:35:00|23215.1|23185.1|23210.8|23180.8|23215.1|23185.1|23208.6|23178.6|0
1750362000000|2025-06-19 19:40:00|23208.6|23178.6|23197.8|23167.8|23208.6|23178.6|23193.4|23163.4|0
1750362300000|2025-06-19 19:45:00|23199.9|23169.9|23204.3|23174.3|23208.6|23178.6|23199.9|23169.9|0
1750362600000|2025-06-19 19:50:00|23206.4|23176.4|23199.9|23169.9|23206.4|23176.4|23199.9|23169.9|0
1750362900000|2025-06-19 19:55:00|23202.1|23172.1|23186.7|23156.7|23206.4|23176.4|23186.7|23156.7|0
1750370400000|2025-06-19 22:00:00|23213.3|23183.3|23214.5|23184.5|23220.8|23190.8|23207.8|23177.8|0
1750370700000|2025-06-19 22:05:00|23214.8|23184.8|23206.4|23176.4|23217.1|23187.1|23204.4|23174.4|0
1750371000000|2025-06-19 22:10:00|23206.1|23176.1|23208.4|23178.4|23219.7|23189.7|23204.4|23174.4|0
1750371300000|2025-06-19 22:15:00|23209|23179|23215.1|23185.1|23215.4|23185.4|23208.4|23178.4|0
1750371600000|2025-06-19 22:20:00|23215.4|23185.4|23207.8|23177.8|23216.8|23186.8|23207.3|23177.3|0
1750371900000|2025-06-19 22:25:00|23207.3|23177.3|23217.7|23187.7|23217.7|23187.7|23207.3|23177.3|0
1750372200000|2025-06-19 22:30:00|23217.4|23187.4|23228.1|23198.1|23229.2|23199.2|23213.9|23183.9|0
1750372500000|2025-06-19 22:35:00|23227.5|23197.5|23233|23203|23237.9|23207.9|23225.8|23195.8|0
1750372800000|2025-06-19 22:40:00|23232.7|23202.7|23240.8|23210.8|23248.9|23218.9|23232.1|23202.1|0
1750373100000|2025-06-19 22:45:00|23241.1|23211.1|23247.8|23217.8|23253.5|23223.5|23239.7|23209.7|0
1750373400000|2025-06-19 22:50:00|23248.3|23218.3|23237.9|23207.9|23248.9|23218.9|23236.2|23206.2|0
1750373700000|2025-06-19 22:55:00|23238.2|23208.2|23239.1|23209.1|23242.3|23212.3|23236.8|23206.8|0
1750374000000|2025-06-19 23:00:00|23239.7|23209.7|23234.7|23204.7|23243.7|23213.7|23230.4|23200.4|0
1750374300000|2025-06-19 23:05:00|23234.5|23204.5|23232.1|23202.1|23236.2|23206.2|23231.3|23201.3|0
1750374600000|2025-06-19 23:10:00|23232.4|23202.4|23231|23201|23234.7|23204.7|23228.9|23198.9|0
1750374900000|2025-06-19 23:15:00|23230.7|23200.7|23239.4|23209.4|23239.7|23209.7|23230.7|23200.7|0
1750375200000|2025-06-19 23:20:00|23239.7|23209.7|23235.6|23205.6|23244.9|23214.9|23235.6|23205.6|0
1750375500000|2025-06-19 23:25:00|23235.3|23205.3|23230.4|23200.4|23236.2|23206.2|23228.1|23198.1|0
1750375800000|2025-06-19 23:30:00|23231|23201|23234.1|23204.1|23234.4|23204.4|23229.2|23199.2|0
1750376100000|2025-06-19 23:35:00|23234.4|23204.4|23234.1|23204.1|23234.4|23204.4|23229.2|23199.2|0
1750376400000|2025-06-19 23:40:00|23234.4|23204.4|23239.1|23209.1|23240.2|23210.2|23233.9|23203.9|0
1750376700000|2025-06-19 23:45:00|23238.8|23208.8|23228.6|23198.6|23240.8|23210.8|23227.8|23197.8|0
1750377000000|2025-06-19 23:50:00|23228.9|23198.9|23234.4|23204.4|23237.3|23207.3|23228.9|23198.9|0
1750377300000|2025-06-19 23:55:00|23234.1|23204.1|23233.9|23203.9|23236.2|23206.2|23231.5|23201.5|0
1750377600000|2025-06-20 00:00:00|23234.4|23204.4|23235.9|23205.9|23240.2|23210.2|23233.9|23203.9|0
1750377900000|2025-06-20 00:05:00|23236.2|23206.2|23248|23218|23248.3|23218.3|23231|23201|0
1750378200000|2025-06-20 00:10:00|23248.3|23218.3|23252.9|23222.9|23256.7|23226.7|23242.5|23212.5|0
1750378500000|2025-06-20 00:15:00|23253.2|23223.2|23244.3|23214.3|23254.1|23224.1|23241.1|23211.1|0
1750378800000|2025-06-20 00:20:00|23244.5|23214.5|23248.9|23218.9|23252.4|23222.4|23243.1|23213.1|0
1750379100000|2025-06-20 00:25:00|23248.6|23218.6|23246.6|23216.6|23250.3|23220.3|23246.3|23216.3|0
1750379400000|2025-06-20 00:30:00|23246.9|23216.9|23243.7|23213.7|23248|23218|23243.1|23213.1|0
1750379700000|2025-06-20 00:35:00|23243.4|23213.4|23240.2|23210.2|23246.9|23216.9|23239.9|23209.9|0
1750380000000|2025-06-20 00:40:00|23240.5|23210.5|23238.5|23208.5|23242.5|23212.5|23236.7|23206.7|0
1750380300000|2025-06-20 00:45:00|23238.8|23208.8|23240.8|23210.8|23245.7|23215.7|23237.9|23207.9|0
1750380600000|2025-06-20 00:50:00|23241.1|23211.1|23235|23205|23242.2|23212.2|23234.7|23204.7|0
1750380900000|2025-06-20 00:55:00|23234.4|23204.4|23237.6|23207.6|23244.5|23214.5|23233.9|23203.9|0
1750381200000|2025-06-20 01:00:00|23237.9|23207.9|23235.9|23205.9|23242.2|23212.2|23235.6|23205.6|0
1750381500000|2025-06-20 01:05:00|23236.2|23206.2|23235.6|23205.6|23239|23209|23220.3|23190.3|0
1750381800000|2025-06-20 01:10:00|23235.3|23205.3|23236.5|23206.5|23239.7|23209.7|23226.6|23196.6|0
1750382100000|2025-06-20 01:15:00|23242.7|23212.7|23294|23289|23303|23298|23241.4|23212.1|1551
1750382400000|2025-06-20 01:20:00|23294.5|23289.5|23300.4|23295.4|23310.2|23305.2|23294.3|23289.3|552
1750382700000|2025-06-20 01:25:00|23299.9|23294.9|23293.1|23288.1|23310.4|23305.4|23286.8|23281.8|413
1750383000000|2025-06-20 01:30:00|23297.1|23292.1|23331.1|23326.1|23336.7|23331.7|23296|23291|3450
1750383300000|2025-06-20 01:35:00|23331.2|23326.2|23353.7|23348.7|23361.7|23356.7|23318.4|23313.4|2369
1750383600000|2025-06-20 01:40:00|23351.2|23346.2|23328.4|23323.4|23366|23361|23323.3|23318.3|1484
1750383900000|2025-06-20 01:45:00|23327.4|23322.4|23331.5|23326.5|23348.9|23343.9|23312|23307|1480
1750384200000|2025-06-20 01:50:00|23331|23326|23329.8|23324.8|23352.9|23347.9|23304.2|23299.2|1661
1750384500000|2025-06-20 01:55:00|23329.3|23324.3|23340.6|23335.6|23361.1|23356.1|23323.8|23318.8|1396
1750384800000|2025-06-20 02:00:00|23341.1|23336.1|23341.3|23336.3|23360.1|23355.1|23315.7|23310.7|1202
1750385100000|2025-06-20 02:05:00|23341.8|23336.8|23357.7|23352.7|23371.3|23366.3|23340.3|23335.3|1472
1750385400000|2025-06-20 02:10:00|23355.7|23350.7|23366.4|23361.4|23383.9|23378.9|23355.2|23350.2|1039
1750385700000|2025-06-20 02:15:00|23367.4|23362.4|23399|23394|23399.6|23394.6|23359.8|23354.8|960
1750386000000|2025-06-20 02:20:00|23398|23393|23396.4|23391.4|23403.3|23398.3|23381.2|23376.2|851
1750386300000|2025-06-20 02:25:00|23395.4|23390.4|23394|23389|23410|23405|23382.9|23377.9|1012
1750386600000|2025-06-20 02:30:00|23394.7|23389.7|23416.2|23411.2|23423.2|23418.2|23390.3|23385.3|1452
1750386900000|2025-06-20 02:35:00|23415.7|23410.7|23431.2|23426.2|23448.2|23443.2|23409.2|23404.2|1249
1750387200000|2025-06-20 02:40:00|23430.7|23425.7|23455.1|23450.1|23470.7|23465.7|23429.7|23424.7|1119
1750387500000|2025-06-20 02:45:00|23454.6|23449.6|23454|23449|23473.1|23468.1|23436.7|23431.7|1032
1750387800000|2025-06-20 02:50:00|23453.5|23448.5|23441.4|23436.4|23467.1|23462.1|23437.6|23432.6|944
1750388100000|2025-06-20 02:55:00|23441.9|23436.9|23445.3|23440.3|23453|23448|23439.3|23434.3|530
1750388400000|2025-06-20 03:00:00|23447.3|23442.3|23426.4|23421.4|23452.8|23447.8|23424.3|23419.3|843
1750388700000|2025-06-20 03:05:00|23426.9|23421.9|23452.4|23447.4|23455.2|23450.2|23424.2|23419.2|971
1750389000000|2025-06-20 03:10:00|23451.9|23446.9|23469.3|23464.3|23470.8|23465.8|23448.3|23443.3|801
1750389300000|2025-06-20 03:15:00|23468.3|23463.3|23468.8|23463.8|23479.3|23474.3|23453.3|23448.3|890
1750389600000|2025-06-20 03:20:00|23468.3|23463.3|23457.9|23452.9|23475.3|23470.3|23454.3|23449.3|499
1750389900000|2025-06-20 03:25:00|23459.4|23454.4|23463.4|23458.4|23479.9|23474.9|23450.4|23445.4|583
1750390200000|2025-06-20 03:30:00|23463.9|23458.9|23476.7|23471.7|23482.3|23477.3|23462.4|23457.4|836
1750390500000|2025-06-20 03:35:00|23477.7|23472.7|23501.2|23496.2|23518.7|23513.7|23476.7|23471.7|1143
1750390800000|2025-06-20 03:40:00|23503.2|23498.2|23502.2|23497.2|23513.7|23508.7|23501.7|23496.7|515
1750391100000|2025-06-20 03:45:00|23502.7|23497.7|23507.7|23502.7|23511.2|23506.2|23500.2|23495.2|435
1750391400000|2025-06-20 03:50:00|23507.2|23502.2|23508.7|23503.7|23511.2|23506.2|23504.7|23499.7|1578
1750391700000|2025-06-20 03:55:00|23507.7|23502.7|23502.7|23497.7|23512.2|23507.2|23500.2|23495.2|472
1750392000000|2025-06-20 04:00:00|23516.7|23486.7|23516.1|23486.1|23518.7|23488.7|23516.1|23486.1|9
1750392300000|2025-06-20 04:05:00|23516.4|23486.4|23516.1|23486.1|23517.9|23487.9|23515.5|23485.5|0
1750392600000|2025-06-20 04:10:00|23516.7|23486.7|23514.4|23484.4|23517.3|23487.3|23512.9|23482.9|0
1750392900000|2025-06-20 04:15:00|23514.1|23484.1|23517.9|23487.9|23520.5|23490.5|23513.8|23483.8|0
1750393200000|2025-06-20 04:20:00|23518.2|23488.2|23519|23489|23519.6|23489.6|23517|23487|0
1750393500000|2025-06-20 04:25:00|23519.3|23489.3|23519|23489|23519.6|23489.6|23517.9|23487.9|0
1750393800000|2025-06-20 04:30:00|23519.6|23489.6|23519|23489|23519.9|23489.9|23517.9|23487.9|0
1750394100000|2025-06-20 04:35:00|23519.6|23489.6|23520.2|23490.2|23520.8|23490.8|23518.5|23488.5|0
1750394400000|2025-06-20 04:40:00|23519.9|23489.9|23520.2|23490.2|23520.8|23490.8|23518.5|23488.5|0
1750394700000|2025-06-20 04:45:00|23520.5|23490.5|23522.6|23492.6|23522.6|23492.6|23520.2|23490.2|0
1750395000000|2025-06-20 04:50:00|23522.8|23492.8|23524.9|23494.9|23526.1|23496.1|23522.6|23492.6|0
1750395300000|2025-06-20 04:55:00|23524.6|23494.6|23519.9|23489.9|23524.9|23494.9|23518.7|23488.7|7
1750395600000|2025-06-20 05:00:00|23519.6|23489.6|23514.2|23509.2|23535.8|23530.8|23500.3|23489.3|1832
1750395900000|2025-06-20 05:05:00|23513.7|23508.7|23513.4|23508.4|23528.2|23523.2|23497.2|23492.2|1365
1750396200000|2025-06-20 05:10:00|23512.9|23507.9|23492.4|23487.4|23527.7|23522.7|23492.4|23487.4|935
1750396500000|2025-06-20 05:15:00|23493.9|23488.9|23496.9|23491.9|23498.9|23493.9|23482.4|23477.4|736
1750396800000|2025-06-20 05:20:00|23498.4|23493.4|23488.4|23483.4|23508.5|23503.5|23484.4|23479.4|609
1750397100000|2025-06-20 05:25:00|23487.9|23482.9|23471.8|23466.8|23495.2|23490.2|23466.1|23461.1|794
1750397400000|2025-06-20 05:30:00|23472.8|23467.8|23461.7|23456.7|23478.6|23473.6|23459.2|23454.2|602
1750397700000|2025-06-20 05:35:00|23462.1|23457.1|23455.3|23450.3|23462.1|23457.1|23447.2|23442.2|688
1750398000000|2025-06-20 05:40:00|23454.8|23449.8|23435|23430|23458.9|23453.9|23431.1|23426.1|737
1750398300000|2025-06-20 05:45:00|23434.5|23429.5|23428.7|23423.7|23442|23437|23415.7|23410.7|1155
1750398600000|2025-06-20 05:50:00|23428.2|23423.2|23427.6|23422.6|23431.1|23426.1|23409.2|23404.2|891
1750398900000|2025-06-20 05:55:00|23426.6|23421.6|23424.1|23419.1|23433.1|23428.1|23417.6|23412.6|534
1750399200000|2025-06-20 06:00:00|23425.1|23420.1|23417.1|23412.1|23430.6|23425.6|23406.6|23401.6|709
1750399500000|2025-06-20 06:05:00|23417.6|23412.6|23392.1|23387.1|23420.6|23415.6|23386.6|23381.6|930
1750399800000|2025-06-20 06:10:00|23391.6|23386.6|23407.2|23402.2|23407.2|23402.2|23387.1|23382.1|647
1750400100000|2025-06-20 06:15:00|23406.7|23401.7|23421|23416|23425.7|23420.7|23395.2|23390.2|989
1750400400000|2025-06-20 06:20:00|23420.5|23415.5|23407.7|23402.7|23430|23425|23403.5|23398.5|694
1750400700000|2025-06-20 06:25:00|23408.2|23403.2|23397.3|23392.3|23411.2|23406.2|23396.8|23391.8|364
1750401000000|2025-06-20 06:30:00|23399.8|23394.8|23388.7|23383.7|23409.3|23404.3|23386.7|23381.7|608
1750401300000|2025-06-20 06:35:00|23389.2|23384.2|23409.2|23404.2|23415.7|23410.7|23387.7|23382.7|467
1750401600000|2025-06-20 06:40:00|23408.7|23403.7|23420.2|23415.2|23423.7|23418.7|23408.7|23403.7|379
1750401900000|2025-06-20 06:45:00|23418.7|23413.7|23422.9|23417.9|23426.2|23421.2|23407.6|23402.6|607
1750402200000|2025-06-20 06:50:00|23422.4|23417.4|23422.3|23417.3|23427.4|23422.4|23417.4|23412.4|400
1750402500000|2025-06-20 06:55:00|23421.8|23416.8|23403.3|23398.3|23423.3|23418.3|23398.3|23393.3|599
1750402800000|2025-06-20 07:00:00|23402.8|23397.8|23402.2|23397.2|23419.8|23414.8|23398.6|23393.6|583
1750403100000|2025-06-20 07:05:00|23401.7|23396.7|23429.7|23424.7|23433.7|23428.7|23399.7|23394.7|734
1750403400000|2025-06-20 07:10:00|23430.2|23425.2|23433.2|23428.2|23437.7|23432.7|23421.7|23416.7|641
1750403700000|2025-06-20 07:15:00|23433.7|23428.7|23437.6|23432.6|23449.2|23444.2|23428.8|23423.8|542
1750404000000|2025-06-20 07:20:00|23438.1|23433.1|23430.3|23425.3|23448.9|23443.9|23428.8|23423.8|464
1750404300000|2025-06-20 07:25:00|23430.8|23425.8|23437.7|23432.7|23448.9|23443.9|23430.3|23425.3|378
1750404600000|2025-06-20 07:30:00|23437.2|23432.2|23445.4|23440.4|23454.4|23449.4|23432.7|23427.7|627
1750404900000|2025-06-20 07:35:00|23445.9|23440.9|23454.4|23449.4|23459.9|23454.9|23445.4|23440.4|552
1750405200000|2025-06-20 07:40:00|23453.9|23448.9|23434.5|23429.5|23454.4|23449.4|23432.9|23427.9|559
1750405500000|2025-06-20 07:45:00|23433.5|23428.5|23431.8|23426.8|23436.7|23431.7|23417.9|23412.9|936
1750405800000|2025-06-20 07:50:00|23430.8|23425.8|23433.1|23428.1|23437.6|23432.6|23423.8|23418.8|802
1750406100000|2025-06-20 07:55:00|23433.6|23428.6|23443.4|23438.4|23450.4|23445.4|23433.1|23428.1|1198
1750406400000|2025-06-20 08:00:00|23442.9|23437.9|23470.9|23465.9|23471.9|23466.9|23440.9|23435.9|1604
1750406700000|2025-06-20 08:05:00|23471.4|23466.4|23544.2|23539.2|23570.7|23565.7|23470.9|23465.9|5394
1750407000000|2025-06-20 08:10:00|23544.7|23539.7|23532.1|23527.1|23544.8|23539.8|23519.3|23514.3|2683
1750407300000|2025-06-20 08:15:00|23530.6|23525.6|23525.5|23520.5|23536|23531|23518.5|23513.5|2059
1750407600000|2025-06-20 08:20:00|23526|23521|23522.4|23517.4|23533|23528|23520.3|23515.3|495
1750407900000|2025-06-20 08:25:00|23522.9|23517.9|23535.1|23530.1|23535.2|23530.2|23522.9|23517.9|2028
1750408200000|2025-06-20 08:30:00|23545.5|23515.5|23538.8|23508.8|23545.8|23515.8|23537.6|23507.6|11
1750408500000|2025-06-20 08:35:00|23539.3|23509.3|23534.4|23504.4|23542.3|23512.3|23534.1|23504.1|323
1750408800000|2025-06-20 08:40:00|23534.7|23504.7|23528.8|23498.8|23534.7|23504.7|23528.2|23498.2|0
1750409100000|2025-06-20 08:45:00|23528.5|23498.5|23525.9|23495.9|23530.6|23500.6|23524.7|23494.7|0
1750409400000|2025-06-20 08:50:00|23525.6|23495.6|23520|23490|23525.6|23495.6|23514.8|23484.8|0
1750409700000|2025-06-20 08:55:00|23520.6|23490.6|23513.3|23483.3|23520.6|23490.6|23510.7|23480.7|0
1750410000000|2025-06-20 09:00:00|23513.6|23483.6|23514.8|23484.8|23518.3|23488.3|23512.7|23482.7|0
1750410300000|2025-06-20 09:05:00|23514.2|23484.2|23524.4|23494.4|23524.7|23494.7|23514.2|23484.2|0
1750410600000|2025-06-20 09:10:00|23524.1|23494.1|23528.2|23498.2|23528.2|23498.2|23521.5|23491.5|0
1750410900000|2025-06-20 09:15:00|23527.9|23497.9|23535.5|23527.5|23539|23531|23513.1|23497.6|256
1750411200000|2025-06-20 09:20:00|23536|23528|23529.3|23521.3|23536.5|23528.5|23521|23513|77
1750411500000|2025-06-20 09:25:00|23529.8|23521.8|23532.4|23524.4|23535.8|23527.8|23522.8|23514.8|47
1750411800000|2025-06-20 09:30:00|23531.9|23523.9|23536.7|23528.7|23536.7|23528.7|23526|23518|37
1750412100000|2025-06-20 09:35:00|23537.7|23529.7|23542.9|23534.9|23547|23539|23535.2|23527.2|77
1750412400000|2025-06-20 09:40:00|23543.4|23535.4|23547|23539|23557.3|23549.3|23542.9|23534.9|117
1750412700000|2025-06-20 09:45:00|23547.5|23539.5|23551.4|23543.4|23551.4|23543.4|23538.9|23530.9|167
1750413000000|2025-06-20 09:50:00|23550.9|23542.9|23572.6|23564.6|23592.9|23584.9|23544.4|23536.4|249
1750413300000|2025-06-20 09:55:00|23576.1|23568.1|23571.2|23563.2|23583.5|23575.5|23569.7|23561.7|67
1750413600000|2025-06-20 10:00:00|23570.7|23562.7|23554.7|23546.7|23580.6|23572.6|23554.2|23546.2|93
1750413900000|2025-06-20 10:05:00|23554.2|23546.2|23553.8|23545.8|23563.2|23555.2|23550.9|23542.9|36
1750414200000|2025-06-20 10:10:00|23553.3|23545.3|23552.6|23544.6|23560.8|23552.8|23547.3|23539.3|50
1750414500000|2025-06-20 10:15:00|23553.1|23545.1|23553.8|23545.8|23555.3|23547.3|23547.1|23539.1|33
1750414800000|2025-06-20 10:20:00|23554.3|23546.3|23544.6|23536.6|23554.8|23546.8|23543.6|23535.6|35
1750415100000|2025-06-20 10:25:00|23543.6|23535.6|23568.6|23560.6|23570.1|23562.1|23543.6|23535.6|193
1750415400000|2025-06-20 10:30:00|23568.1|23560.1|23576.7|23568.7|23578.7|23570.7|23560.6|23552.6|144
1750415700000|2025-06-20 10:35:00|23577.2|23569.2|23572.7|23564.7|23583.2|23575.2|23570.6|23562.6|50
1750416000000|2025-06-20 10:40:00|23574.7|23566.7|23572.2|23564.2|23575.2|23567.2|23567.2|23559.2|14
1750416300000|2025-06-20 10:45:00|23571.7|23563.7|23587|23579|23589.7|23581.7|23570.7|23562.7|59
1750416600000|2025-06-20 10:50:00|23587.5|23579.5|23581.6|23573.6|23589|23581|23572.8|23564.8|53
1750416900000|2025-06-20 10:55:00|23582.1|23574.1|23579.2|23571.2|23593.2|23585.2|23578.7|23570.7|37
1750417200000|2025-06-20 11:00:00|23578.7|23570.7|23588.2|23580.2|23589.2|23581.2|23578.7|23570.7|46
1750417500000|2025-06-20 11:05:00|23588.7|23580.7|23584|23576|23594.7|23586.7|23583.7|23575.7|22
1750417800000|2025-06-20 11:10:00|23581.9|23573.9|23571.6|23563.6|23586.4|23578.4|23571.1|23563.1|37
1750418100000|2025-06-20 11:15:00|23571.1|23563.1|23573|23565|23581.5|23573.5|23569.6|23561.6|28
1750418400000|2025-06-20 11:20:00|23574|23566|23566.5|23558.5|23579.5|23571.5|23566|23558|41
1750418700000|2025-06-20 11:25:00|23566|23558|23568.5|23560.5|23571.5|23563.5|23560|23552|62
1750419000000|2025-06-20 11:30:00|23569|23561|23556.8|23548.8|23569|23561|23554.8|23546.8|67
1750419300000|2025-06-20 11:35:00|23556.3|23548.3|23562.3|23554.3|23566.3|23558.3|23555.3|23547.3|17
1750419600000|2025-06-20 11:40:00|23561.8|23553.8|23584|23576|23588.5|23580.5|23559.3|23551.3|100
1750419900000|2025-06-20 11:45:00|23585.5|23577.5|23620.5|23612.5|23641|23633|23585.5|23577.5|378
1750420200000|2025-06-20 11:50:00|23621|23613|23605.7|23597.7|23623.5|23615.5|23600.7|23592.7|88
1750420500000|2025-06-20 11:55:00|23606.2|23598.2|23593.7|23585.7|23608.7|23600.7|23592.7|23584.7|69
1750420800000|2025-06-20 12:00:00|23594.2|23586.2|23592.2|23584.2|23604.2|23596.2|23591.7|23583.7|40
1750421100000|2025-06-20 12:05:00|23592.7|23584.7|23585.2|23577.2|23597.7|23589.7|23577.2|23569.2|202
1750421400000|2025-06-20 12:10:00|23584.7|23576.7|23589.2|23581.2|23595.7|23587.7|23582.2|23574.2|108
1750421700000|2025-06-20 12:15:00|23589.7|23581.7|23605.2|23597.2|23605.7|23597.7|23589.7|23581.7|89
1750422000000|2025-06-20 12:20:00|23604.7|23596.7|23609.2|23601.2|23610.2|23602.2|23600.7|23592.7|46
1750422300000|2025-06-20 12:25:00|23607.2|23599.2|23608.2|23600.2|23611.2|23603.2|23601.7|23593.7|79
1750422600000|2025-06-20 12:30:00|23607.7|23599.7|23618.7|23610.7|23618.7|23610.7|23596.2|23588.2|162
1750422900000|2025-06-20 12:35:00|23618.2|23610.2|23622.7|23614.7|23625.2|23617.2|23599.7|23591.7|214
1750423200000|2025-06-20 12:40:00|23623.2|23615.2|23611.7|23603.7|23624.2|23616.2|23603.2|23595.2|124
1750423500000|2025-06-20 12:45:00|23611.2|23603.2|23594.2|23586.2|23611.2|23603.2|23593.2|23585.2|50
1750423800000|2025-06-20 12:50:00|23593.7|23585.7|23589.2|23581.2|23602.2|23594.2|23588.7|23580.7|51
1750424100000|2025-06-20 12:55:00|23590.7|23582.7|23584.7|23576.7|23602.2|23594.2|23582.2|23574.2|238
1750424400000|2025-06-20 13:00:00|23585.2|23577.2|23578.6|23570.6|23590.3|23582.3|23576.6|23568.6|52
1750424700000|2025-06-20 13:05:00|23579.1|23571.1|23585.1|23577.1|23585.6|23577.6|23574.1|23566.1|104
1750425000000|2025-06-20 13:10:00|23585.6|23577.6|23589.9|23581.9|23594.1|23586.1|23584.6|23576.6|37
1750425300000|2025-06-20 13:15:00|23589.4|23581.4|23592.4|23584.4|23593.9|23585.9|23583.4|23575.4|34
1750425600000|2025-06-20 13:20:00|23591.9|23583.9|23593.9|23585.9|23600.4|23592.4|23587.4|23579.4|38
1750425900000|2025-06-20 13:25:00|23594.4|23586.4|23580.7|23572.7|23601.9|23593.9|23580.2|23572.2|24
1750426200000|2025-06-20 13:30:00|23578.7|23570.7|23540.1|23532.1|23578.7|23570.7|23533.6|23525.6|571
1750426500000|2025-06-20 13:35:00|23540.6|23532.6|23536.9|23528.9|23550.4|23542.4|23520.4|23512.4|341
1750426800000|2025-06-20 13:40:00|23537.4|23529.4|23552.3|23544.3|23557.3|23549.3|23523.3|23515.3|252
1750427100000|2025-06-20 13:45:00|23552.8|23544.8|23532.2|23524.2|23562.8|23554.8|23529.7|23521.7|135
1750427400000|2025-06-20 13:50:00|23531.7|23523.7|23542.3|23534.3|23553.1|23545.1|23527.2|23519.2|138
1750427700000|2025-06-20 13:55:00|23543.3|23535.3|23538.1|23530.1|23547.3|23539.3|23527.6|23519.6|94
1750428000000|2025-06-20 14:00:00|23538.6|23530.6|23527.1|23519.1|23545.1|23537.1|23527.1|23519.1|70
1750428300000|2025-06-20 14:05:00|23527.6|23519.6|23509.7|23501.7|23528.6|23520.6|23507.6|23499.6|174
1750428600000|2025-06-20 14:10:00|23509.2|23501.2|23502.1|23494.1|23516.6|23508.6|23502.1|23494.1|212
1750428900000|2025-06-20 14:15:00|23502.6|23494.6|23496.7|23488.7|23509.1|23501.1|23493.2|23485.2|164
1750429200000|2025-06-20 14:20:00|23496.2|23488.2|23460.7|23452.7|23499.7|23491.7|23460.7|23452.7|204
1750429500000|2025-06-20 14:25:00|23460.2|23452.2|23479.7|23471.7|23487.2|23479.2|23459.2|23451.2|306
1750429800000|2025-06-20 14:30:00|23480.2|23472.2|23469.5|23461.5|23483.2|23475.2|23468.5|23460.5|151
1750430100000|2025-06-20 14:35:00|23469|23461|23474.6|23466.6|23475.1|23467.1|23466.1|23458.1|163
1750430400000|2025-06-20 14:40:00|23473.6|23465.6|23438.6|23430.6|23482.1|23474.1|23425.1|23417.1|642
1750430700000|2025-06-20 14:45:00|23438.1|23430.1|23431.6|23423.6|23438.1|23430.1|23415.1|23407.1|330
1750431000000|2025-06-20 14:50:00|23431.1|23423.1|23427.7|23419.7|23437.2|23429.2|23410.8|23402.8|272
1750431300000|2025-06-20 14:55:00|23427.2|23419.2|23437.2|23429.2|23439.2|23431.2|23421.7|23413.7|145
1750431600000|2025-06-20 15:00:00|23436.2|23428.2|23427.2|23419.2|23438.2|23430.2|23420.2|23412.2|130
1750431900000|2025-06-20 15:05:00|23426.7|23418.7|23432.7|23424.7|23439.7|23431.7|23423.7|23415.7|88
1750432200000|2025-06-20 15:10:00|23432.2|23424.2|23437.8|23429.8|23440.7|23432.7|23430.2|23422.2|103
1750432500000|2025-06-20 15:15:00|23437.3|23429.3|23441.8|23433.8|23453.5|23445.5|23434.3|23426.3|84
1750432800000|2025-06-20 15:20:00|23442.3|23434.3|23442.9|23434.9|23443.4|23435.4|23435.1|23427.1|51
1750433100000|2025-06-20 15:25:00|23443.4|23435.4|23425.2|23417.2|23444.9|23436.9|23421.7|23413.7|111
1750433400000|2025-06-20 15:30:00|23424.7|23416.7|23410.6|23402.6|23424.7|23416.7|23403.2|23395.2|184
1750433700000|2025-06-20 15:35:00|23411.1|23403.1|23446|23438|23448.6|23440.6|23411.1|23403.1|149
1750434000000|2025-06-20 15:40:00|23446.5|23438.5|23451.2|23443.2|23458|23450|23438.8|23430.8|104
1750434300000|2025-06-20 15:45:00|23450.2|23442.2|23448.3|23440.3|23452.2|23444.2|23442.5|23434.5|151
1750434600000|2025-06-20 15:50:00|23447.8|23439.8|23422.7|23414.7|23448.8|23440.8|23421.2|23413.2|87
1750434900000|2025-06-20 15:55:00|23422.2|23414.2|23421.4|23413.4|23429.4|23421.4|23419.9|23411.9|92
1750435200000|2025-06-20 16:00:00|23421.9|23413.9|23417.9|23409.9|23428.4|23420.4|23415.4|23407.4|130
1750435500000|2025-06-20 16:05:00|23417.4|23409.4|23425.3|23417.3|23426.8|23418.8|23414.9|23406.9|26
1750435800000|2025-06-20 16:10:00|23425.8|23417.8|23425.8|23417.8|23434.8|23426.8|23421.3|23413.3|53
1750436100000|2025-06-20 16:15:00|23425.3|23417.3|23434.9|23426.9|23434.9|23426.9|23420.4|23412.4|53
1750436400000|2025-06-20 16:20:00|23435.4|23427.4|23445|23437|23445.5|23437.5|23425.9|23417.9|65
1750436700000|2025-06-20 16:25:00|23445.5|23437.5|23448.3|23440.3|23454.3|23446.3|23442|23434|70
1750437000000|2025-06-20 16:30:00|23446.8|23438.8|23459.9|23451.9|23461.3|23453.3|23446.8|23438.8|80
1750437300000|2025-06-20 16:35:00|23459.4|23451.4|23464.7|23456.7|23467.2|23459.2|23459.4|23451.4|34
1750437600000|2025-06-20 16:40:00|23464.2|23456.2|23462.7|23454.7|23465.2|23457.2|23455.7|23447.7|66
1750437900000|2025-06-20 16:45:00|23462.2|23454.2|23457|23449|23468.8|23460.8|23456|23448|35
1750438200000|2025-06-20 16:50:00|23456.5|23448.5|23459.3|23451.3|23459.8|23451.8|23452.8|23444.8|40
1750438500000|2025-06-20 16:55:00|23459.8|23451.8|23452.7|23444.7|23462.8|23454.8|23444.7|23436.7|130
1750438800000|2025-06-20 17:00:00|23453.2|23445.2|23457.6|23449.6|23464.1|23456.1|23450.1|23442.1|77
1750439100000|2025-06-20 17:05:00|23457.1|23449.1|23454.2|23446.2|23459.6|23451.6|23451.7|23443.7|45
1750439400000|2025-06-20 17:10:00|23453.7|23445.7|23453.7|23445.7|23460.3|23452.3|23452.2|23444.2|25
1750439700000|2025-06-20 17:15:00|23453.2|23445.2|23446.1|23438.1|23464.7|23456.7|23441.2|23433.2|245
1750440000000|2025-06-20 17:20:00|23445.6|23437.6|23437.5|23429.5|23448.1|23440.1|23434.5|23426.5|25
1750440300000|2025-06-20 17:25:00|23437|23429|23419.8|23411.8|23439.3|23431.3|23419.3|23411.3|73
1750440600000|2025-06-20 17:30:00|23417.8|23409.8|23416.6|23408.6|23421.8|23413.8|23411.8|23403.8|75
1750440900000|2025-06-20 17:35:00|23416.1|23408.1|23405.3|23397.3|23419.3|23411.3|23404.3|23396.3|64
1750441200000|2025-06-20 17:40:00|23404.8|23396.8|23407.4|23399.4|23416.8|23408.8|23403.8|23395.8|39
1750441500000|2025-06-20 17:45:00|23406.9|23398.9|23418.3|23410.3|23419.8|23411.8|23406.9|23398.9|21
1750441800000|2025-06-20 17:50:00|23418.8|23410.8|23418|23410|23421.3|23413.3|23411.8|23403.8|59
1750442100000|2025-06-20 17:55:00|23417.5|23409.5|23422|23414|23424|23416|23417.5|23409.5|35
1750442400000|2025-06-20 18:00:00|23422.5|23414.5|23433.5|23425.5|23433.5|23425.5|23420|23412|25
1750442700000|2025-06-20 18:05:00|23432.5|23424.5|23430|23422|23435|23427|23428.5|23420.5|29
1750443000000|2025-06-20 18:10:00|23430.5|23422.5|23436.5|23428.5|23437|23429|23428|23420|23
1750443300000|2025-06-20 18:15:00|23437|23429|23442|23434|23442.5|23434.5|23432|23424|52
1750443600000|2025-06-20 18:20:00|23442.5|23434.5|23447.5|23439.5|23448|23440|23437.5|23429.5|29
1750443900000|2025-06-20 18:25:00|23448|23440|23443|23435|23448|23440|23439.5|23431.5|29
1750444200000|2025-06-20 18:30:00|23444|23436|23447|23439|23449|23441|23443|23435|38
1750444500000|2025-06-20 18:35:00|23447.5|23439.5|23440|23432|23449|23441|23440|23432|32
1750444800000|2025-06-20 18:40:00|23440.5|23432.5|23441.6|23433.6|23445.5|23437.5|23436|23428|41
1750445100000|2025-06-20 18:45:00|23442.1|23434.1|23444.1|23436.1|23449.1|23441.1|23441.1|23433.1|63
1750445400000|2025-06-20 18:50:00|23446.6|23438.6|23442.1|23434.1|23452.6|23444.6|23441.1|23433.1|63
1750445700000|2025-06-20 18:55:00|23441.6|23433.6|23435|23405|23445.1|23437.1|23415.8|23404.8|283
1750446000000|2025-06-20 19:00:00|23434.8|23404.8|23431.4|23401.4|23435.1|23405.1|23430.8|23400.8|0
1750446300000|2025-06-20 19:05:00|23429.4|23399.4|23427.2|23397.2|23431.1|23401.1|23425.1|23395.1|0
1750446600000|2025-06-20 19:10:00|23427.1|23397.1|23427.4|23397.4|23429|23399|23426.5|23396.5|0
1750446900000|2025-06-20 19:15:00|23427.3|23397.3|23431.9|23401.9|23432.4|23402.4|23426.1|23396.1|0
1750447200000|2025-06-20 19:20:00|23432|23402|23421.9|23391.9|23436.6|23406.6|23421.8|23391.8|0
1750447500000|2025-06-20 19:25:00|23421.8|23391.8|23416.4|23386.4|23422.3|23392.3|23415|23385|0
1750447800000|2025-06-20 19:30:00|23416.3|23386.3|23411.8|23381.8|23416.9|23386.9|23410.7|23380.7|0
1750448100000|2025-06-20 19:35:00|23411.6|23381.6|23410.6|23380.6|23414.9|23384.9|23405.9|23375.9|0
1750448400000|2025-06-20 19:40:00|23410.7|23380.7|23407.6|23377.6|23411|23381|23404.8|23374.8|0
1750448700000|2025-06-20 19:45:00|23407.5|23377.5|23408.5|23378.5|23412.5|23382.5|23406.5|23376.5|0
1750449000000|2025-06-20 19:50:00|23409.3|23379.3|23424.5|23394.5|23428.2|23398.2|23405|23375|0
1750449300000|2025-06-20 19:55:00|23424.7|23394.7|23409.5|23379.5|23429.4|23399.4|23408.2|23378.2|0
1750449600000|2025-06-20 20:00:00|23410.7|23380.7|23431.7|23401.7|23447.4|23417.4|23410.7|23380.7|0
1750449900000|2025-06-20 20:05:00|23431.1|23401.1|23423.5|23393.5|23433.4|23403.4|23421.2|23391.2|0
1750450200000|2025-06-20 20:10:00|23424.1|23394.1|23424.1|23394.1|23426.5|23396.5|23416|23386|0
1750450500000|2025-06-20 20:15:00|23423.5|23393.5|23420|23390|23426.5|23396.5|23420|23390|0
1750450800000|2025-06-20 20:20:00|23419.5|23389.5|23418.3|23388.3|23424.1|23394.1|23416|23386|0
1750451100000|2025-06-20 20:25:00|23417.7|23387.7|23426.5|23396.5|23428.2|23398.2|23417.1|23387.1|0
1750451400000|2025-06-20 20:30:00|23425.9|23395.9|23430.5|23400.5|23432.9|23402.9|23424.1|23394.1|0
1750451700000|2025-06-20 20:35:00|23429.9|23399.9|23429.9|23399.9|23432.3|23402.3|23428.2|23398.2|0
1750452000000|2025-06-20 20:40:00|23429.4|23399.4|23429.4|23399.4|23429.4|23399.4|23427|23397|0
1750452300000|2025-06-20 20:45:00|23429.9|23399.9|23429.9|23399.9|23432.3|23402.3|23428.8|23398.8|0
1750452600000|2025-06-20 20:50:00|23430.5|23400.5|23431.1|23401.1|23434|23404|23429.9|23399.9|0
1750452900000|2025-06-20 20:55:00|23431.7|23401.7|23431.4|23401.4|23433.4|23403.4|23429.9|23399.9|0
1750629600000|2025-06-22 22:00:00|23332.8|23302.8|23340.1|23310.1|23347.4|23317.4|23327.3|23297.3|0
1750629900000|2025-06-22 22:05:00|23339.8|23309.8|23354.4|23324.4|23358.7|23328.7|23325.5|23295.5|0
1750630200000|2025-06-22 22:10:00|23354.6|23324.6|23351.4|23321.4|23366.6|23336.6|23349.1|23319.1|0
1750630500000|2025-06-22 22:15:00|23350.9|23320.9|23354.6|23324.6|23362.2|23332.2|23346.2|23316.2|0
1750630800000|2025-06-22 22:20:00|23354.4|23324.4|23350.3|23320.3|23355.2|23325.2|23343.9|23313.9|0
1750631100000|2025-06-22 22:25:00|23351.7|23321.7|23361|23331|23367.5|23337.5|23351.7|23321.7|0
1750631400000|2025-06-22 22:30:00|23360.5|23330.5|23366|23336|23374.2|23344.2|23360.5|23330.5|0
1750631700000|2025-06-22 22:35:00|23366.3|23336.3|23388.7|23358.7|23388.7|23358.7|23364.3|23334.3|0
1750632000000|2025-06-22 22:40:00|23389|23359|23377.1|23347.1|23389|23359|23374.2|23344.2|0
1750632300000|2025-06-22 22:45:00|23377.4|23347.4|23371.5|23341.5|23378.2|23348.2|23369.5|23339.5|0
1750632600000|2025-06-22 22:50:00|23371.3|23341.3|23371.8|23341.8|23376.5|23346.5|23370.4|23340.4|0
1750632900000|2025-06-22 22:55:00|23371.5|23341.5|23375|23345|23380.6|23350.6|23365.4|23335.4|0
1750633200000|2025-06-22 23:00:00|23374.7|23344.7|23366|23336|23376.5|23346.5|23365.7|23335.7|0
1750633500000|2025-06-22 23:05:00|23366.3|23336.3|23362.5|23332.5|23370.1|23340.1|23361.6|23331.6|0
1750633800000|2025-06-22 23:10:00|23361|23331|23364.5|23334.5|23368|23338|23358.7|23328.7|0
1750634100000|2025-06-22 23:15:00|23364.8|23334.8|23364.8|23334.8|23367.5|23337.5|23359|23329|0
1750634400000|2025-06-22 23:20:00|23365.1|23335.1|23368.4|23338.4|23368.6|23338.6|23357.3|23327.3|0
1750634700000|2025-06-22 23:25:00|23368.6|23338.6|23371.3|23341.3|23372.4|23342.4|23366.6|23336.6|0
1750635000000|2025-06-22 23:30:00|23371|23341|23373.6|23343.6|23377.4|23347.4|23367.2|23337.2|0
1750635300000|2025-06-22 23:35:00|23373|23343|23365.4|23335.4|23373|23343|23364.8|23334.8|0
1750635600000|2025-06-22 23:40:00|23365.7|23335.7|23366.9|23336.9|23367.8|23337.8|23364.5|23334.5|0
1750635900000|2025-06-22 23:45:00|23366.6|23336.6|23368.9|23338.9|23369.5|23339.5|23363.4|23333.4|0
1750636200000|2025-06-22 23:50:00|23368.6|23338.6|23372.4|23342.4|23375.1|23345.1|23368.6|23338.6|0
1750636500000|2025-06-22 23:55:00|23373|23343|23370.4|23340.4|23373|23343|23366|23336|0
1750636800000|2025-06-23 00:00:00|23370.7|23340.7|23356.7|23326.7|23371|23341|23354.3|23324.3|0
1750637100000|2025-06-23 00:05:00|23356.4|23326.4|23364.5|23334.5|23371.6|23341.6|23350|23320|0
1750637400000|2025-06-23 00:10:00|23364.3|23334.3|23357.5|23327.5|23364.3|23334.3|23357.3|23327.3|0
1750637700000|2025-06-23 00:15:00|23357.8|23327.8|23353.2|23323.2|23359|23329|23351.4|23321.4|0
1750638000000|2025-06-23 00:20:00|23352.9|23322.9|23348.5|23318.5|23353.8|23323.8|23347.3|23317.3|0
1750638300000|2025-06-23 00:25:00|23349.1|23319.1|23352.3|23322.3|23354.3|23324.3|23348.5|23318.5|0
1750638600000|2025-06-23 00:30:00|23352|23322|23350.8|23320.8|23352.6|23322.6|23347.6|23317.6|0
1750638900000|2025-06-23 00:35:00|23351.1|23321.1|23357|23327|23357.8|23327.8|23348.2|23318.2|0
1750639200000|2025-06-23 00:40:00|23356.7|23326.7|23357.3|23327.3|23358.7|23328.7|23354.9|23324.9|0
1750639500000|2025-06-23 00:45:00|23357.5|23327.5|23366.7|23336.7|23370.2|23340.2|23356.7|23326.7|0
1750639800000|2025-06-23 00:50:00|23366.4|23336.4|23369.9|23339.9|23371.6|23341.6|23363.8|23333.8|0
1750640100000|2025-06-23 00:55:00|23369|23339|23372.5|23342.5|23380.2|23350.2|23369|23339|0
1750640400000|2025-06-23 01:00:00|23372.8|23342.8|23364.6|23334.6|23373.7|23343.7|23362.3|23332.3|0
1750640700000|2025-06-23 01:05:00|23364.3|23334.3|23318.4|23288.4|23365.5|23335.5|23305.5|23275.5|0
1750641000000|2025-06-23 01:10:00|23319|23289|23316.3|23286.3|23323.4|23293.4|23314.9|23284.9|0
1750641300000|2025-06-23 01:15:00|23317.8|23287.8|23316.2|23311.2|23327.4|23322.4|23265.7|23260.7|1686
1750641600000|2025-06-23 01:20:00|23317.7|23312.7|23325.5|23320.5|23333.5|23328.5|23305.2|23300.2|918
1750641900000|2025-06-23 01:25:00|23325|23320|23295.9|23290.9|23325|23320|23281.9|23276.9|653
1750642200000|2025-06-23 01:30:00|23294.9|23289.9|23296|23291|23306.4|23301.4|23251.6|23246.6|4252
1750642500000|2025-06-23 01:35:00|23298.5|23293.5|23320.4|23315.4|23321.4|23316.4|23278.5|23273.5|2515
1750642800000|2025-06-23 01:40:00|23319.4|23314.4|23368.5|23363.5|23399.5|23394.5|23314.9|23309.9|3229
1750643100000|2025-06-23 01:45:00|23367.5|23362.5|23395.6|23390.6|23402.1|23397.1|23345.5|23340.5|1728
1750643400000|2025-06-23 01:50:00|23395.1|23390.1|23309|23304|23397.6|23392.6|23309|23304|1897
1750643700000|2025-06-23 01:55:00|23308|23303|23329.1|23324.1|23331|23326|23282.8|23277.8|2099
1750644000000|2025-06-23 02:00:00|23328.1|23323.1|23329.4|23324.4|23359.4|23354.4|23317.1|23312.1|1601
1750644300000|2025-06-23 02:05:00|23331.4|23326.4|23349.7|23344.7|23374.1|23369.1|23329.3|23324.3|1214
1750644600000|2025-06-23 02:10:00|23348.7|23343.7|23390|23385|23396.9|23391.9|23348.2|23343.2|1230
1750644900000|2025-06-23 02:15:00|23389|23384|23383.2|23378.2|23410.3|23405.3|23372.7|23367.7|1097
1750645200000|2025-06-23 02:20:00|23384.7|23379.7|23400.5|23395.5|23409.9|23404.9|23378.2|23373.2|878
1750645500000|2025-06-23 02:25:00|23400|23395|23423.7|23418.7|23436.4|23431.4|23396|23391|1245
1750645800000|2025-06-23 02:30:00|23423.2|23418.2|23413.1|23408.1|23437.7|23432.7|23409.6|23404.6|885
1750646100000|2025-06-23 02:35:00|23415.6|23410.6|23432.3|23427.3|23436.3|23431.3|23404.6|23399.6|730
1750646400000|2025-06-23 02:40:00|23429.3|23424.3|23469.2|23464.2|23483.7|23478.7|23429.3|23424.3|1736
1750646700000|2025-06-23 02:45:00|23469.7|23464.7|23457.6|23452.6|23472.7|23467.7|23443.6|23438.6|861
1750647000000|2025-06-23 02:50:00|23458.1|23453.1|23446.1|23441.1|23461.6|23456.6|23443.1|23438.1|618
1750647300000|2025-06-23 02:55:00|23446.6|23441.6|23494.2|23489.2|23500|23495|23446.1|23441.1|989
1750647600000|2025-06-23 03:00:00|23493.2|23488.2|23480.5|23475.5|23502.1|23497.1|23461.5|23456.5|1143
1750647900000|2025-06-23 03:05:00|23481|23476|23511|23506|23513|23508|23476|23471|713
1750648200000|2025-06-23 03:10:00|23510.5|23505.5|23520|23515|23521.5|23516.5|23504.5|23499.5|732
1750648500000|2025-06-23 03:15:00|23519.5|23514.5|23579.5|23574.5|23601|23596|23519|23514|2126
1750648800000|2025-06-23 03:20:00|23579|23574|23510|23505|23581|23576|23509.5|23504.5|1589
1750649100000|2025-06-23 03:25:00|23509.5|23504.5|23515.3|23510.3|23521.7|23516.7|23500.6|23495.6|1044
1750649400000|2025-06-23 03:30:00|23515.8|23510.8|23498|23493|23516.3|23511.3|23498|23493|512
1750649700000|2025-06-23 03:35:00|23499|23494|23526.5|23521.5|23528|23523|23497|23492|475
1750650000000|2025-06-23 03:40:00|23526|23521|23519.6|23514.6|23540.1|23535.1|23519.1|23514.1|641
1750650300000|2025-06-23 03:45:00|23520.1|23515.1|23501.6|23496.6|23521.6|23516.6|23501.6|23496.6|483
1750650600000|2025-06-23 03:50:00|23501.1|23496.1|23492.7|23487.7|23505.6|23500.6|23475.2|23470.2|1153
1750650900000|2025-06-23 03:55:00|23494.7|23489.7|23499.7|23494.7|23500.7|23495.7|23482.5|23477.5|493
1750651200000|2025-06-23 04:00:00|23514.8|23484.8|23514.8|23484.8|23517.1|23487.1|23514.2|23484.2|0
1750651500000|2025-06-23 04:05:00|23515|23485|23514.2|23484.2|23515.3|23485.3|23512.4|23482.4|0
1750651800000|2025-06-23 04:10:00|23514.5|23484.5|23513|23483|23514.5|23484.5|23511.8|23481.8|0
1750652100000|2025-06-23 04:15:00|23513.6|23483.6|23515.3|23485.3|23515.3|23485.3|23512.7|23482.7|0
1750652400000|2025-06-23 04:20:00|23515.9|23485.9|23516.5|23486.5|23518.9|23488.9|23515.3|23485.3|0
1750652700000|2025-06-23 04:25:00|23516.8|23486.8|23515.3|23485.3|23517.4|23487.4|23515|23485|0
1750653000000|2025-06-23 04:30:00|23515.6|23485.6|23513|23483|23516.5|23486.5|23513|23483|0
1750653300000|2025-06-23 04:35:00|23512.7|23482.7|23515|23485|23515.3|23485.3|23511.8|23481.8|0
1750653600000|2025-06-23 04:40:00|23514.8|23484.8|23514.5|23484.5|23516.5|23486.5|23514.2|23484.2|0
1750653900000|2025-06-23 04:45:00|23514.2|23484.2|23511.8|23481.8|23515|23485|23511.8|23481.8|0
1750654200000|2025-06-23 04:50:00|23512.4|23482.4|23513.6|23483.6|23514.2|23484.2|23512.4|23482.4|0
1750654500000|2025-06-23 04:55:00|23513.9|23483.9|23514.2|23484.2|23514.8|23484.8|23513.3|23483.3|8
1750654800000|2025-06-23 05:00:00|23491.7|23486.7|23561.6|23556.6|23566.1|23561.1|23490.2|23485.2|1793
1750655100000|2025-06-23 05:05:00|23564.1|23559.1|23564.5|23559.5|23574|23569|23549|23544|988
1750655400000|2025-06-23 05:10:00|23564|23559|23570.5|23565.5|23584|23579|23557.5|23552.5|1026
1750655700000|2025-06-23 05:15:00|23571|23566|23594|23589|23599.1|23594.1|23564|23559|1010
1750656000000|2025-06-23 05:20:00|23594.5|23589.5|23628.4|23623.4|23637.7|23632.7|23594|23589|1846
1750656300000|2025-06-23 05:25:00|23628.9|23623.9|23601|23596|23628.9|23623.9|23588.1|23583.1|815
1750656600000|2025-06-23 05:30:00|23601.5|23596.5|23594.5|23589.5|23621.6|23616.6|23592|23587|617
1750656900000|2025-06-23 05:35:00|23595|23590|23588.5|23583.5|23612.1|23607.1|23575.7|23570.7|819
1750657200000|2025-06-23 05:40:00|23588|23583|23614.1|23609.1|23614.3|23609.3|23581.1|23576.1|471
1750657500000|2025-06-23 05:45:00|23613.6|23608.6|23607.5|23602.5|23643.1|23638.1|23604.5|23599.5|948
1750657800000|2025-06-23 05:50:00|23608|23603|23617.5|23612.5|23620|23615|23603.5|23598.5|559
1750658100000|2025-06-23 05:55:00|23617|23612|23638.5|23633.5|23644|23639|23613|23608|639
1750658400000|2025-06-23 06:00:00|23640.5|23635.5|23670.5|23665.5|23680|23675|23635.5|23630.5|1512
1750658700000|2025-06-23 06:05:00|23671|23666|23672.6|23667.6|23690.6|23685.6|23660.5|23655.5|874
1750659000000|2025-06-23 06:10:00|23672.1|23667.1|23668|23663|23673.1|23668.1|23649.6|23644.6|985
1750659300000|2025-06-23 06:15:00|23668.5|23663.5|23647.6|23642.6|23675|23670|23647.1|23642.1|706
1750659600000|2025-06-23 06:20:00|23647.1|23642.1|23647.3|23642.3|23656.4|23651.4|23640.3|23635.3|781
1750659900000|2025-06-23 06:25:00|23647.8|23642.8|23666.7|23661.7|23668.7|23663.7|23639.2|23634.2|599
1750660200000|2025-06-23 06:30:00|23667.2|23662.2|23655.5|23650.5|23689.2|23684.2|23651.5|23646.5|803
1750660500000|2025-06-23 06:35:00|23654.5|23649.5|23654.5|23649.5|23659.2|23654.2|23644.7|23639.7|666
1750660800000|2025-06-23 06:40:00|23655|23650|23662.7|23657.7|23670.5|23665.5|23645.5|23640.5|683
1750661100000|2025-06-23 06:45:00|23662.2|23657.2|23671|23666|23673.5|23668.5|23654|23649|524
1750661400000|2025-06-23 06:50:00|23670.5|23665.5|23683.6|23678.6|23684.6|23679.6|23663.5|23658.5|500
1750661700000|2025-06-23 06:55:00|23683.1|23678.1|23664.2|23659.2|23688.6|23683.6|23661.7|23656.7|770
1750662000000|2025-06-23 07:00:00|23663.7|23658.7|23650.3|23645.3|23682.7|23677.7|23637.6|23632.6|1152
1750662300000|2025-06-23 07:05:00|23650.8|23645.8|23674.1|23669.1|23689.6|23684.6|23641.6|23636.6|737
1750662600000|2025-06-23 07:10:00|23674.6|23669.6|23677.7|23672.7|23686.2|23681.2|23673.6|23668.6|550
1750662900000|2025-06-23 07:15:00|23675.2|23670.2|23646.6|23641.6|23676.2|23671.2|23636.4|23631.4|875
1750663200000|2025-06-23 07:20:00|23647.1|23642.1|23657.2|23652.2|23661.6|23656.6|23642.7|23637.7|336
1750663500000|2025-06-23 07:25:00|23656.7|23651.7|23651.1|23646.1|23658.7|23653.7|23644.7|23639.7|460
1750663800000|2025-06-23 07:30:00|23654.1|23649.1|23653.4|23648.4|23663.4|23658.4|23650.4|23645.4|571
1750664100000|2025-06-23 07:35:00|23652.9|23647.9|23668.5|23663.5|23669.5|23664.5|23646.4|23641.4|598
1750664400000|2025-06-23 07:40:00|23669|23664|23667.2|23662.2|23673.5|23668.5|23663.3|23658.3|674
1750664700000|2025-06-23 07:45:00|23667.7|23662.7|23673.5|23668.5|23684|23679|23667|23662|968
1750665000000|2025-06-23 07:50:00|23671|23666|23684.6|23679.6|23690.1|23685.1|23671|23666|947
1750665300000|2025-06-23 07:55:00|23684.1|23679.1|23686.6|23681.6|23691.6|23686.6|23677.6|23672.6|1162
1750665600000|2025-06-23 08:00:00|23686.1|23681.1|23687.1|23682.1|23700.1|23695.1|23673.6|23668.6|1064
1750665900000|2025-06-23 08:05:00|23686.6|23681.6|23716.5|23711.5|23716.5|23711.5|23677|23672|1217
1750666200000|2025-06-23 08:10:00|23714.5|23709.5|23691.1|23686.1|23716.5|23711.5|23691.1|23686.1|1667
1750666500000|2025-06-23 08:15:00|23689.6|23684.6|23685.5|23680.5|23690.1|23685.1|23678.2|23673.2|5779
1750666800000|2025-06-23 08:20:00|23685|23680|23672.4|23667.4|23689.5|23684.5|23672.4|23667.4|435
1750667100000|2025-06-23 08:25:00|23672.9|23667.9|23675.7|23670.7|23684.7|23679.7|23667.9|23662.9|962
1750667400000|2025-06-23 08:30:00|23684.3|23654.3|23683.4|23653.4|23685.8|23655.8|23680.2|23650.2|111
1750667700000|2025-06-23 08:35:00|23683.7|23653.7|23686.7|23656.7|23687.8|23657.8|23682.8|23652.8|0
1750668000000|2025-06-23 08:40:00|23686.1|23656.1|23687.8|23657.8|23688.7|23658.7|23681.4|23651.4|0
1750668300000|2025-06-23 08:45:00|23688.4|23658.4|23683.7|23653.7|23689.6|23659.6|23683.1|23653.1|0
1750668600000|2025-06-23 08:50:00|23683.4|23653.4|23682.5|23652.5|23686.7|23656.7|23680.5|23650.5|0
1750668900000|2025-06-23 08:55:00|23682.8|23652.8|23686.1|23656.1|23689|23659|23682.5|23652.5|0
1750669200000|2025-06-23 09:00:00|23685.8|23655.8|23684|23654|23688.4|23658.4|23682.5|23652.5|0
1750669500000|2025-06-23 09:05:00|23683.7|23653.7|23673.1|23643.1|23684|23654|23672|23642|0
1750669800000|2025-06-23 09:10:00|23672.8|23642.8|23682|23652|23684.6|23654.6|23671.4|23641.4|0
1750670100000|2025-06-23 09:15:00|23672.4|23664.4|23646.4|23638.4|23672.4|23664.4|23640.4|23632.4|705
1750670400000|2025-06-23 09:20:00|23645.4|23637.4|23637.4|23629.4|23652|23644|23634.4|23626.4|160
1750670700000|2025-06-23 09:25:00|23637.9|23629.9|23621.8|23613.8|23637.9|23629.9|23615.4|23607.4|240
1750671000000|2025-06-23 09:30:00|23622.8|23614.8|23626.7|23618.7|23631.7|23623.7|23617.8|23609.8|335
1750671300000|2025-06-23 09:35:00|23626.2|23618.2|23626.3|23618.3|23629.8|23621.8|23622.3|23614.3|81
1750671600000|2025-06-23 09:40:00|23626.8|23618.8|23632.2|23624.2|23644.3|23636.3|23626.8|23618.8|71
1750671900000|2025-06-23 09:45:00|23632.7|23624.7|23635.7|23627.7|23644.2|23636.2|23631.7|23623.7|417
1750672200000|2025-06-23 09:50:00|23635.2|23627.2|23631.3|23623.3|23635.8|23627.8|23628.8|23620.8|2542
1750672500000|2025-06-23 09:55:00|23630.8|23622.8|23632.7|23624.7|23632.7|23624.7|23624.9|23616.9|79
1750672800000|2025-06-23 10:00:00|23633.2|23625.2|23643.7|23635.7|23644.7|23636.7|23623.2|23615.2|64
1750673100000|2025-06-23 10:05:00|23643.2|23635.2|23634.5|23626.5|23647.4|23639.4|23633.9|23625.9|124
1750673400000|2025-06-23 10:10:00|23635|23627|23658|23650|23670|23662|23632.5|23624.5|209
1750673700000|2025-06-23 10:15:00|23658.5|23650.5|23635.5|23627.5|23662.5|23654.5|23631.2|23623.2|98
1750674000000|2025-06-23 10:20:00|23635|23627|23629|23621|23638.7|23630.7|23626.5|23618.5|25
1750674300000|2025-06-23 10:25:00|23630|23622|23630.8|23622.8|23639.3|23631.3|23629.3|23621.3|29
1750674600000|2025-06-23 10:30:00|23628.8|23620.8|23623.8|23615.8|23634.3|23626.3|23620.3|23612.3|98
1750674900000|2025-06-23 10:35:00|23623.3|23615.3|23619.9|23611.9|23627.9|23619.9|23619.9|23611.9|80
1750675200000|2025-06-23 10:40:00|23620.4|23612.4|23616.1|23608.1|23621.9|23613.9|23609.3|23601.3|95
1750675500000|2025-06-23 10:45:00|23616.6|23608.6|23612.2|23604.2|23625.3|23617.3|23610.7|23602.7|79
1750675800000|2025-06-23 10:50:00|23612.7|23604.7|23611.4|23603.4|23617|23609|23609.2|23601.2|75
1750676100000|2025-06-23 10:55:00|23610.9|23602.9|23602.2|23594.2|23617.9|23609.9|23600.2|23592.2|130
1750676400000|2025-06-23 11:00:00|23600.7|23592.7|23605.2|23597.2|23606.7|23598.7|23597.7|23589.7|89
1750676700000|2025-06-23 11:05:00|23604.7|23596.7|23595.4|23587.4|23605.2|23597.2|23588.7|23580.7|128
1750677000000|2025-06-23 11:10:00|23596.4|23588.4|23592.4|23584.4|23601.4|23593.4|23591.4|23583.4|53
1750677300000|2025-06-23 11:15:00|23591.9|23583.9|23584.8|23576.8|23593.4|23585.4|23583.8|23575.8|94
1750677600000|2025-06-23 11:20:00|23584.3|23576.3|23588.8|23580.8|23588.8|23580.8|23581.3|23573.3|53
1750677900000|2025-06-23 11:25:00|23588.3|23580.3|23582.9|23574.9|23589.8|23581.8|23581.8|23573.8|33
1750678200000|2025-06-23 11:30:00|23583.4|23575.4|23577.6|23569.6|23584.4|23576.4|23576.4|23568.4|41
1750678500000|2025-06-23 11:35:00|23577.1|23569.1|23573.1|23565.1|23582.1|23574.1|23571.6|23563.6|51
1750678800000|2025-06-23 11:40:00|23572.6|23564.6|23568.8|23560.8|23572.6|23564.6|23561.8|23553.8|121
1750679100000|2025-06-23 11:45:00|23567.8|23559.8|23556.5|23548.5|23568.8|23560.8|23546|23538|132
1750679400000|2025-06-23 11:50:00|23556|23548|23564.5|23556.5|23567.5|23559.5|23550.5|23542.5|222
1750679700000|2025-06-23 11:55:00|23564|23556|23588|23580|23589.5|23581.5|23564|23556|74
1750680000000|2025-06-23 12:00:00|23588.5|23580.5|23598.8|23590.8|23606.1|23598.1|23588.5|23580.5|97
1750680300000|2025-06-23 12:05:00|23599.3|23591.3|23587.5|23579.5|23607.3|23599.3|23587.5|23579.5|168
1750680600000|2025-06-23 12:10:00|23587|23579|23595.5|23587.5|23597|23589|23586.5|23578.5|49
1750680900000|2025-06-23 12:15:00|23596|23588|23599.2|23591.2|23607.1|23599.1|23595.2|23587.2|36
1750681200000|2025-06-23 12:20:00|23598.7|23590.7|23597.7|23589.7|23602.2|23594.2|23596.7|23588.7|12
1750681500000|2025-06-23 12:25:00|23598.2|23590.2|23587.7|23579.7|23600.2|23592.2|23587.7|23579.7|47
1750681800000|2025-06-23 12:30:00|23588.2|23580.2|23589.7|23581.7|23595.2|23587.2|23582.7|23574.7|67
1750682100000|2025-06-23 12:35:00|23590.2|23582.2|23605|23597|23606|23598|23587.7|23579.7|60
1750682400000|2025-06-23 12:40:00|23604.5|23596.5|23616|23608|23616|23608|23603.5|23595.5|226
1750682700000|2025-06-23 12:45:00|23615.5|23607.5|23613.9|23605.9|23626.9|23618.9|23610.8|23602.8|89
1750683000000|2025-06-23 12:50:00|23613.4|23605.4|23621.1|23613.1|23625.4|23617.4|23613.4|23605.4|98
1750683300000|2025-06-23 12:55:00|23620.6|23612.6|23620.6|23612.6|23625.6|23617.6|23618.6|23610.6|52
1750683600000|2025-06-23 13:00:00|23621.1|23613.1|23609.4|23601.4|23621.7|23613.7|23607.9|23599.9|106
1750683900000|2025-06-23 13:05:00|23608.9|23600.9|23606.8|23598.8|23614.3|23606.3|23593.3|23585.3|136
1750684200000|2025-06-23 13:10:00|23607.3|23599.3|23599.2|23591.2|23607.3|23599.3|23592.9|23584.9|121
1750684500000|2025-06-23 13:15:00|23599.7|23591.7|23599.9|23591.9|23608.2|23600.2|23592.7|23584.7|36
1750684800000|2025-06-23 13:20:00|23600.4|23592.4|23603.4|23595.4|23605.4|23597.4|23598.4|23590.4|34
1750685100000|2025-06-23 13:25:00|23599.9|23591.9|23596|23588|23603.4|23595.4|23593|23585|53
1750685400000|2025-06-23 13:30:00|23597|23589|23587.8|23579.8|23630.5|23622.5|23573.4|23565.4|440
1750685700000|2025-06-23 13:35:00|23586.8|23578.8|23590.8|23582.8|23607.5|23599.5|23583.8|23575.8|236
1750686000000|2025-06-23 13:40:00|23590.3|23582.3|23625.6|23617.6|23626.1|23618.1|23589.3|23581.3|175
1750686300000|2025-06-23 13:45:00|23626.1|23618.1|23628.4|23620.4|23658.6|23650.6|23626.1|23618.1|607
1750686600000|2025-06-23 13:50:00|23628.9|23620.9|23634.5|23626.5|23641.5|23633.5|23624|23616|153
1750686900000|2025-06-23 13:55:00|23634|23626|23635.5|23627.5|23648|23640|23631|23623|176
1750687200000|2025-06-23 14:00:00|23636|23628|23646.5|23638.5|23680.1|23672.1|23636|23628|428
1750687500000|2025-06-23 14:05:00|23646|23638|23654.4|23646.4|23663.8|23655.8|23641.5|23633.5|170
1750687800000|2025-06-23 14:10:00|23654.9|23646.9|23665.9|23657.9|23675.5|23667.5|23653.9|23645.9|140
1750688100000|2025-06-23 14:15:00|23666.4|23658.4|23668.1|23660.1|23680.4|23672.4|23665.4|23657.4|98
1750688400000|2025-06-23 14:20:00|23667.6|23659.6|23659.2|23651.2|23675.6|23667.6|23656.1|23648.1|112
1750688700000|2025-06-23 14:25:00|23659.7|23651.7|23649.4|23641.4|23669.4|23661.4|23649.4|23641.4|102
1750689000000|2025-06-23 14:30:00|23649.9|23641.9|23652.2|23644.2|23652.4|23644.4|23644.8|23636.8|79
1750689300000|2025-06-23 14:35:00|23651.7|23643.7|23647.9|23639.9|23655.4|23647.4|23638.3|23630.3|125
1750689600000|2025-06-23 14:40:00|23647.4|23639.4|23657.1|23649.1|23658.6|23650.6|23646.4|23638.4|73
1750689900000|2025-06-23 14:45:00|23657.6|23649.6|23644.8|23636.8|23662.1|23654.1|23641.3|23633.3|72
1750690200000|2025-06-23 14:50:00|23645.3|23637.3|23655.1|23647.1|23661.1|23653.1|23645.3|23637.3|76
1750690500000|2025-06-23 14:55:00|23655.6|23647.6|23653|23645|23668.1|23660.1|23651.5|23643.5|98
1750690800000|2025-06-23 15:00:00|23653.5|23645.5|23667.1|23659.1|23670.8|23662.8|23652|23644|75
1750691100000|2025-06-23 15:05:00|23666.6|23658.6|23664.4|23656.4|23676.3|23668.3|23664.4|23656.4|69
1750691400000|2025-06-23 15:10:00|23664.9|23656.9|23669.3|23661.3|23673.9|23665.9|23663.6|23655.6|56
1750691700000|2025-06-23 15:15:00|23669.8|23661.8|23681.9|23673.9|23685.4|23677.4|23665.6|23657.6|70
1750692000000|2025-06-23 15:20:00|23682.4|23674.4|23678.7|23670.7|23684.8|23676.8|23670.2|23662.2|55
1750692300000|2025-06-23 15:25:00|23679.2|23671.2|23679|23671|23688.2|23680.2|23676.5|23668.5|83
1750692600000|2025-06-23 15:30:00|23678.5|23670.5|23670.6|23662.6|23685.3|23677.3|23670.6|23662.6|116
1750692900000|2025-06-23 15:35:00|23670.1|23662.1|23663.6|23655.6|23672.5|23664.5|23659.2|23651.2|175
1750693200000|2025-06-23 15:40:00|23663.1|23655.1|23662.2|23654.2|23666.2|23658.2|23653.3|23645.3|55
1750693500000|2025-06-23 15:45:00|23662.7|23654.7|23653.5|23645.5|23662.7|23654.7|23648.8|23640.8|50
1750693800000|2025-06-23 15:50:00|23653|23645|23642.8|23634.8|23655|23647|23642.8|23634.8|63
1750694100000|2025-06-23 15:55:00|23642.3|23634.3|23645.5|23637.5|23653.9|23645.9|23638.3|23630.3|69
1750694400000|2025-06-23 16:00:00|23645|23637|23638.1|23630.1|23645.5|23637.5|23629.9|23621.9|75
1750694700000|2025-06-23 16:05:00|23637.6|23629.6|23625.7|23617.7|23637.6|23629.6|23624.1|23616.1|36
1750695000000|2025-06-23 16:10:00|23626.2|23618.2|23617.6|23609.6|23629.7|23621.7|23617|23609|58
1750695300000|2025-06-23 16:15:00|23618.1|23610.1|23619|23611|23620.5|23612.5|23607.5|23599.5|131
1750695600000|2025-06-23 16:20:00|23618.5|23610.5|23607.4|23599.4|23619.5|23611.5|23602.4|23594.4|74
1750695900000|2025-06-23 16:25:00|23606.9|23598.9|23599.4|23591.4|23607.9|23599.9|23595.4|23587.4|63
1750696200000|2025-06-23 16:30:00|23598.9|23590.9|23576.2|23568.2|23598.9|23590.9|23574.1|23566.1|110
1750696500000|2025-06-23 16:35:00|23575.7|23567.7|23592.7|23584.7|23592.7|23584.7|23552.7|23544.7|275
1750696800000|2025-06-23 16:40:00|23593.7|23585.7|23619.5|23611.5|23623.8|23615.8|23583.7|23575.7|244
1750697100000|2025-06-23 16:45:00|23620|23612|23620|23612|23636.1|23628.1|23607.9|23599.9|191
1750697400000|2025-06-23 16:50:00|23620.5|23612.5|23608.1|23600.1|23622|23614|23600.7|23592.7|80
1750697700000|2025-06-23 16:55:00|23608.6|23600.6|23603.6|23595.6|23615.7|23607.7|23598.6|23590.6|38
1750698000000|2025-06-23 17:00:00|23603.1|23595.1|23620.6|23612.6|23626.1|23618.1|23598.1|23590.1|159
1750698300000|2025-06-23 17:05:00|23621.1|23613.1|23630.1|23622.1|23632.1|23624.1|23608.6|23600.6|73
1750698600000|2025-06-23 17:10:00|23630.6|23622.6|23639.4|23631.4|23645.8|23637.8|23630.1|23622.1|105
1750698900000|2025-06-23 17:15:00|23639.9|23631.9|23652|23644|23653|23645|23636.3|23628.3|88
1750699200000|2025-06-23 17:20:00|23652.5|23644.5|23667.1|23659.1|23668.7|23660.7|23650|23642|134
1750699500000|2025-06-23 17:25:00|23666.6|23658.6|23674.2|23666.2|23681.2|23673.2|23663.1|23655.1|166
1750699800000|2025-06-23 17:30:00|23674.7|23666.7|23698.2|23690.2|23700.2|23692.2|23674.7|23666.7|206
1750700100000|2025-06-23 17:35:00|23697.7|23689.7|23708.1|23700.1|23711.6|23703.6|23697.2|23689.2|133
1750700400000|2025-06-23 17:40:00|23708.6|23700.6|23702|23694|23710.1|23702.1|23694.6|23686.6|144
1750700700000|2025-06-23 17:45:00|23700|23692|23702|23694|23706.5|23698.5|23699|23691|76
1750701000000|2025-06-23 17:50:00|23701.5|23693.5|23697.2|23689.2|23702.8|23694.8|23696.2|23688.2|78
1750701300000|2025-06-23 17:55:00|23697.7|23689.7|23705.6|23697.6|23706.6|23698.6|23697.2|23689.2|70
1750701600000|2025-06-23 18:00:00|23706.1|23698.1|23720.7|23712.7|23722.7|23714.7|23705.6|23697.6|179
1750701900000|2025-06-23 18:05:00|23720.2|23712.2|23722.5|23714.5|23728.7|23720.7|23716.7|23708.7|114
1750702200000|2025-06-23 18:10:00|23722|23714|23731.1|23723.1|23732.1|23724.1|23719|23711|67
1750702500000|2025-06-23 18:15:00|23730.6|23722.6|23738.7|23730.7|23738.7|23730.7|23723.7|23715.7|81
1750702800000|2025-06-23 18:20:00|23740.2|23732.2|23745.2|23737.2|23748.2|23740.2|23740.2|23732.2|85
1750703100000|2025-06-23 18:25:00|23745.7|23737.7|23742|23734|23751.9|23743.9|23738.5|23730.5|81
1750703400000|2025-06-23 18:30:00|23742.5|23734.5|23748.9|23740.9|23750.4|23742.4|23739.5|23731.5|87
1750703700000|2025-06-23 18:35:00|23748.4|23740.4|23748.7|23740.7|23755.4|23747.4|23745.4|23737.4|90
1750704000000|2025-06-23 18:40:00|23748.2|23740.2|23750.4|23742.4|23751.4|23743.4|23741.6|23733.6|59
1750704300000|2025-06-23 18:45:00|23749.9|23741.9|23745.2|23737.2|23750.4|23742.4|23741.7|23733.7|58
1750704600000|2025-06-23 18:50:00|23745.7|23737.7|23740.7|23732.7|23750|23742|23737.6|23729.6|68
1750704900000|2025-06-23 18:55:00|23740.2|23732.2|23755.6|23725.6|23755.6|23736.1|23734.2|23725.6|118
1750705200000|2025-06-23 19:00:00|23755.4|23725.4|23769.6|23739.6|23774|23744|23755|23725|0
1750705500000|2025-06-23 19:05:00|23769.4|23739.4|23763.7|23733.7|23773.2|23743.2|23763|23733|0
1750705800000|2025-06-23 19:10:00|23763.9|23733.9|23763.9|23733.9|23764.9|23734.9|23762.8|23732.8|0
1750706100000|2025-06-23 19:15:00|23763.8|23733.8|23754.5|23724.5|23764.8|23734.8|23754.3|23724.3|0
1750706400000|2025-06-23 19:20:00|23754.3|23724.3|23756.7|23726.7|23756.8|23726.8|23753.8|23723.8|0
1750706700000|2025-06-23 19:25:00|23756.4|23726.4|23757.9|23727.9|23764.1|23734.1|23756.1|23726.1|0
1750707000000|2025-06-23 19:30:00|23757.7|23727.7|23753.5|23723.5|23757.9|23727.9|23752.9|23722.9|0
1750707300000|2025-06-23 19:35:00|23755.5|23725.5|23758|23728|23758.6|23728.6|23752.9|23722.9|0
1750707600000|2025-06-23 19:40:00|23758.2|23728.2|23751.1|23721.1|23758.2|23728.2|23748.8|23718.8|0
1750707900000|2025-06-23 19:45:00|23750.9|23720.9|23755.5|23725.5|23756.2|23726.2|23748.1|23718.1|0
1750708200000|2025-06-23 19:50:00|23755.6|23725.6|23757.7|23727.7|23765.2|23735.2|23754.9|23724.9|0
1750708500000|2025-06-23 19:55:00|23757.4|23727.4|23763.7|23733.7|23776.9|23746.9|23753.2|23723.2|0
1750708800000|2025-06-23 20:00:00|23764.3|23734.3|23757.3|23727.3|23766.7|23736.7|23753.8|23723.8|0
1750709100000|2025-06-23 20:05:00|23759.6|23729.6|23762|23732|23763.1|23733.1|23756.1|23726.1|0
1750709400000|2025-06-23 20:10:00|23762.6|23732.6|23764.9|23734.9|23766.1|23736.1|23759.6|23729.6|0
1750709700000|2025-06-23 20:15:00|23764.3|23734.3|23761.4|23731.4|23764.9|23734.9|23760.8|23730.8|0
1750710000000|2025-06-23 20:20:00|23760.8|23730.8|23760.8|23730.8|23762.6|23732.6|23757.9|23727.9|0
1750710300000|2025-06-23 20:25:00|23761.4|23731.4|23763.7|23733.7|23764.3|23734.3|23759.6|23729.6|0
1750710600000|2025-06-23 20:30:00|23763.1|23733.1|23763.7|23733.7|23764.9|23734.9|23762|23732|0
1750710900000|2025-06-23 20:35:00|23763.1|23733.1|23763.7|23733.7|23764.9|23734.9|23762|23732|0
1750711200000|2025-06-23 20:40:00|23764.3|23734.3|23768.4|23738.4|23769.6|23739.6|23763.7|23733.7|0
1750711500000|2025-06-23 20:45:00|23767.8|23737.8|23764.9|23734.9|23769.6|23739.6|23764.9|23734.9|0
1750711800000|2025-06-23 20:50:00|23765.5|23735.5|23765.5|23735.5|23766.1|23736.1|23763.7|23733.7|0
1750712100000|2025-06-23 20:55:00|23766.1|23736.1|23764.8|23734.8|23767.2|23737.2|23763.7|23733.7|0
1750712400000|2025-06-23 21:00:00|23766.2|23736.2|23765.4|23735.4|23766.4|23736.4|23764.6|23734.6|0
1750712700000|2025-06-23 21:05:00|23765.9|23735.9|23765.8|23735.8|23765.9|23735.9|23764.5|23734.5|0
1750713000000|2025-06-23 21:10:00|23765.7|23735.7|23764.8|23734.8|23765.7|23735.7|23764.8|23734.8|0
1750713300000|2025-06-23 21:15:00|23764.3|23734.3|23764.3|23734.3|23764.4|23734.4|23764.3|23734.3|0
1750713600000|2025-06-23 21:20:00|23764.7|23734.7|23765.3|23735.3|23765.3|23735.3|23764.3|23734.3|0
1750713900000|2025-06-23 21:25:00|23764.7|23734.7|23765.4|23735.4|23765.8|23735.8|23764.1|23734.1|0
1750714200000|2025-06-23 21:30:00|23765.6|23735.6|23766.3|23736.3|23766.3|23736.3|23764.8|23734.8|0
1750714500000|2025-06-23 21:35:00|23765.8|23735.8|23766.7|23736.7|23766.7|23736.7|23764.9|23734.9|0
1750714800000|2025-06-23 21:40:00|23766.5|23736.5|23765.6|23735.6|23766.5|23736.5|23765.2|23735.2|0
1750715100000|2025-06-23 21:45:00|23765.5|23735.5|23765.9|23735.9|23766.3|23736.3|23764.7|23734.7|0
1750715400000|2025-06-23 21:50:00|23765.7|23735.7|23766.2|23736.2|23766.2|23736.2|23765.7|23735.7|0
1750715700000|2025-06-23 21:55:00|23766.4|23736.4|23766.2|23736.2|23766.5|23736.5|23764.9|23734.9|0
1750716000000|2025-06-23 22:00:00|23766.1|23736.1|23796|23766|23804.4|23774.4|23761.7|23731.7|0
1750716300000|2025-06-23 22:05:00|23796.2|23766.2|23810|23780|23810.3|23780.3|23787.5|23757.5|0
1750716600000|2025-06-23 22:10:00|23809.4|23779.4|23812.4|23782.4|23812.6|23782.6|23797.4|23767.4|0
1750716900000|2025-06-23 22:15:00|23813.2|23783.2|23818.5|23788.5|23821.5|23791.5|23811.5|23781.5|0
1750717200000|2025-06-23 22:20:00|23818.2|23788.2|23834.4|23804.4|23835.5|23805.5|23815.6|23785.6|0
1750717500000|2025-06-23 22:25:00|23834.9|23804.9|23825.6|23795.6|23836.7|23806.7|23825|23795|0
1750717800000|2025-06-23 22:30:00|23825.8|23795.8|23845.8|23815.8|23847.6|23817.6|23823.2|23793.2|0
1750718100000|2025-06-23 22:35:00|23846.2|23816.2|23840.3|23810.3|23849.7|23819.7|23838|23808|0
1750718400000|2025-06-23 22:40:00|23840.9|23810.9|23836.8|23806.8|23843.2|23813.2|23835|23805|0
1750718700000|2025-06-23 22:45:00|23836.5|23806.5|23831.5|23801.5|23836.8|23806.8|23831.2|23801.2|0
1750719000000|2025-06-23 22:50:00|23830.6|23800.6|23821.2|23791.2|23838.5|23808.5|23821.2|23791.2|0
1750719300000|2025-06-23 22:55:00|23821.5|23791.5|23822.6|23792.6|23823.5|23793.5|23810.6|23780.6|0
1750719600000|2025-06-23 23:00:00|23822.3|23792.3|23827.3|23797.3|23836.1|23806.1|23821.7|23791.7|0
1750719900000|2025-06-23 23:05:00|23827|23797|23829.9|23799.9|23832.6|23802.6|23821.2|23791.2|0
1750720200000|2025-06-23 23:10:00|23829.6|23799.6|23833.7|23803.7|23834.9|23804.9|23829.4|23799.4|0
1750720500000|2025-06-23 23:15:00|23833.5|23803.5|23840.8|23810.8|23845.7|23815.7|23832.6|23802.6|0
1750720800000|2025-06-23 23:20:00|23841.1|23811.1|23845.7|23815.7|23848.9|23818.9|23841.1|23811.1|0
1750721100000|2025-06-23 23:25:00|23846|23816|23841.1|23811.1|23846|23816|23839.6|23809.6|0
1750721400000|2025-06-23 23:30:00|23839.9|23809.9|23833.5|23803.5|23840.5|23810.5|23832.6|23802.6|0
1750721700000|2025-06-23 23:35:00|23833.2|23803.2|23842.2|23812.2|23847.8|23817.8|23832.3|23802.3|0
1750722000000|2025-06-23 23:40:00|23842.5|23812.5|23844.6|23814.6|23845.4|23815.4|23839.3|23809.3|0
1750722300000|2025-06-23 23:45:00|23844.8|23814.8|23844.6|23814.6|23846|23816|23841.1|23811.1|0
1750722600000|2025-06-23 23:50:00|23844|23814|23841.1|23811.1|23845.1|23815.1|23841.1|23811.1|0
1750722900000|2025-06-23 23:55:00|23840.5|23810.5|23839.6|23809.6|23845.4|23815.4|23837.2|23807.2|0
1750723200000|2025-06-24 00:00:00|23839.3|23809.3|23835.2|23805.2|23842.8|23812.8|23834.3|23804.3|0
1750723500000|2025-06-24 00:05:00|23834.9|23804.9|23841.9|23811.9|23843.7|23813.7|23834.9|23804.9|0
1750723800000|2025-06-24 00:10:00|23842.2|23812.2|23834.6|23804.6|23842.8|23812.8|23831.7|23801.7|0
1750724100000|2025-06-24 00:15:00|23834.3|23804.3|23835.2|23805.2|23838.4|23808.4|23827.6|23797.6|0
1750724400000|2025-06-24 00:20:00|23836.4|23806.4|23835.2|23805.2|23836.4|23806.4|23832.3|23802.3|0
1750724700000|2025-06-24 00:25:00|23835.5|23805.5|23836.1|23806.1|23837.6|23807.6|23834.3|23804.3|0
1750725000000|2025-06-24 00:30:00|23835.8|23805.8|23834.9|23804.9|23838.1|23808.1|23834|23804|0
1750725300000|2025-06-24 00:35:00|23834.6|23804.6|23832.9|23802.9|23835.8|23805.8|23831.1|23801.1|0
1750725600000|2025-06-24 00:40:00|23832.6|23802.6|23831.7|23801.7|23834|23804|23827.6|23797.6|0
1750725900000|2025-06-24 00:45:00|23832.9|23802.9|23822.9|23792.9|23835.8|23805.8|23809.7|23779.7|0
1750726200000|2025-06-24 00:50:00|23822.6|23792.6|23819.3|23789.3|23834.3|23804.3|23817.2|23787.2|0
1750726500000|2025-06-24 00:55:00|23819|23789|23815.2|23785.2|23822.8|23792.8|23811.7|23781.7|0
1750726800000|2025-06-24 01:00:00|23815.5|23785.5|23793.8|23763.8|23815.8|23785.8|23792.3|23762.3|0
1750727100000|2025-06-24 01:05:00|23794.1|23764.1|23803.1|23773.1|23804|23774|23793.8|23763.8|0
1750727400000|2025-06-24 01:10:00|23803.4|23773.4|23836.9|23806.9|23838.1|23808.1|23802|23772|0
1750727700000|2025-06-24 01:15:00|23833.4|23803.4|23845.6|23840.6|23882.3|23877.3|23812.8|23803.1|3514
1750728000000|2025-06-24 01:20:00|23846.6|23841.6|23859|23854|23868.6|23863.6|23843.6|23838.6|1745
1750728300000|2025-06-24 01:25:00|23857|23852|23885.9|23880.9|23888.4|23883.4|23849|23844|1201
1750728600000|2025-06-24 01:30:00|23888.4|23883.4|24024|24019|24027.8|24022.8|23877.7|23872.7|8489
1750728900000|2025-06-24 01:35:00|24024.5|24019.5|24014|24009|24044.4|24039.4|23977.6|23972.6|4426
1750729200000|2025-06-24 01:40:00|24013.5|24008.5|24004.9|23999.9|24077.9|24072.9|23994.9|23989.9|3987
1750729500000|2025-06-24 01:45:00|24005.2|24000.2|24049.7|24044.7|24051.7|24046.7|23992.4|23987.4|2752
1750729800000|2025-06-24 01:50:00|24049.2|24044.2|24019.5|24014.5|24061.3|24056.3|24002.1|23997.1|2498
1750730100000|2025-06-24 01:55:00|24019|24014|24075|24070|24099|24094|24019|24014|3808
1750730400000|2025-06-24 02:00:00|24074.5|24069.5|24086.3|24081.3|24113.8|24108.8|24073.5|24068.5|2428
1750730700000|2025-06-24 02:05:00|24087.3|24082.3|24065.9|24060.9|24096|24091|24059.2|24054.2|2106
1750731000000|2025-06-24 02:10:00|24067.4|24062.4|24105.8|24100.8|24111.9|24106.9|24051.7|24046.7|2280
1750731300000|2025-06-24 02:15:00|24106.3|24101.3|24113.5|24108.5|24127.3|24122.3|24091.3|24086.3|4144
1750731600000|2025-06-24 02:20:00|24112.5|24107.5|24102.4|24097.4|24118.9|24113.9|24080.8|24075.8|2067
1750731900000|2025-06-24 02:25:00|24104.4|24099.4|24112.2|24107.2|24115.9|24110.9|24086.3|24081.3|1497
1750732200000|2025-06-24 02:30:00|24116.2|24111.2|24147.6|24142.6|24151.1|24146.1|24098.3|24093.3|1554
1750732500000|2025-06-24 02:35:00|24148.1|24143.1|24140.4|24135.4|24161.5|24156.5|24138.9|24133.9|1345
1750732800000|2025-06-24 02:40:00|24140.9|24135.9|24127.8|24122.8|24157.8|24152.8|24127.8|24122.8|1262
1750733100000|2025-06-24 02:45:00|24128.3|24123.3|24114.3|24109.3|24133.4|24128.4|24109.8|24104.8|1225
1750733400000|2025-06-24 02:50:00|24113.8|24108.8|24136.3|24131.3|24147.3|24142.3|24107.8|24102.8|1084
1750733700000|2025-06-24 02:55:00|24136.8|24131.8|24148.9|24143.9|24149.9|24144.9|24131.9|24126.9|797
1750734000000|2025-06-24 03:00:00|24149.4|24144.4|24158.5|24153.5|24169|24164|24141.9|24136.9|1380
1750734300000|2025-06-24 03:05:00|24158|24153|24174.8|24169.8|24182.3|24177.3|24154.5|24149.5|3241
1750734600000|2025-06-24 03:10:00|24175.3|24170.3|24183.1|24178.1|24185.1|24180.1|24173.3|24168.3|1816
1750734900000|2025-06-24 03:15:00|24183.6|24178.6|24183.1|24178.1|24195.5|24190.5|24178.6|24173.6|1381
1750735200000|2025-06-24 03:20:00|24183.6|24178.6|24195.8|24190.8|24200.3|24195.3|24181.8|24176.8|1072
1750735500000|2025-06-24 03:25:00|24195.3|24190.3|24188.9|24183.9|24201.8|24196.8|24187.9|24182.9|893
1750735800000|2025-06-24 03:30:00|24189.4|24184.4|24185.8|24180.8|24198.3|24193.3|24182.8|24177.8|762
1750736100000|2025-06-24 03:35:00|24186.3|24181.3|24169.9|24164.9|24189.3|24184.3|24168.4|24163.4|729
1750736400000|2025-06-24 03:40:00|24169.4|24164.4|24155.8|24150.8|24169.9|24164.9|24150.4|24145.4|2281
1750736700000|2025-06-24 03:45:00|24155.3|24150.3|24155.8|24150.8|24165.3|24160.3|24151.3|24146.3|747
1750737000000|2025-06-24 03:50:00|24155.3|24150.3|24154.8|24149.8|24160.3|24155.3|24151.3|24146.3|511
1750737300000|2025-06-24 03:55:00|24153.8|24148.8|24156.8|24151.8|24166.8|24161.8|24153.8|24148.8|853
1750737600000|2025-06-24 04:00:00|24173.3|24143.3|24172.7|24142.7|24173.9|24143.9|24171.5|24141.5|0
1750737900000|2025-06-24 04:05:00|24173|24143|24174.5|24144.5|24175.1|24145.1|24170.6|24140.6|0
1750738200000|2025-06-24 04:10:00|24173.9|24143.9|24163.8|24133.8|24174.2|24144.2|24163.5|24133.5|0
1750738500000|2025-06-24 04:15:00|24163.5|24133.5|24166.8|24136.8|24167.4|24137.4|24159.7|24129.7|0
1750738800000|2025-06-24 04:20:00|24166.5|24136.5|24168|24138|24168.6|24138.6|24164.7|24134.7|0
1750739100000|2025-06-24 04:25:00|24168.3|24138.3|24169.7|24139.7|24171.8|24141.8|24168|24138|0
1750739400000|2025-06-24 04:30:00|24169.4|24139.4|24170.6|24140.6|24171.5|24141.5|24168.8|24138.8|0
1750739700000|2025-06-24 04:35:00|24170.3|24140.3|24171.5|24141.5|24172.7|24142.7|24170.3|24140.3|0
1750740000000|2025-06-24 04:40:00|24171.8|24141.8|24172.7|24142.7|24174.5|24144.5|24171.5|24141.5|0
1750740300000|2025-06-24 04:45:00|24171.5|24141.5|24172.7|24142.7|24173.3|24143.3|24170.3|24140.3|0
1750740600000|2025-06-24 04:50:00|24173|24143|24173.3|24143.3|24173.3|24143.3|24171.2|24141.2|0
1750740900000|2025-06-24 04:55:00|24173|24143|24172.7|24142.7|24174.5|24144.5|24172.7|24142.7|2
1750741200000|2025-06-24 05:00:00|24152.8|24147.8|24187.8|24182.8|24188.8|24183.8|24143.8|24138.8|1519
1750741500000|2025-06-24 05:05:00|24186.3|24181.3|24201.8|24196.8|24210|24205|24179.8|24174.8|1102
1750741800000|2025-06-24 05:10:00|24201.3|24196.3|24205|24200|24210.6|24205.6|24193.8|24188.8|1831
1750742100000|2025-06-24 05:15:00|24204|24199|24170|24165|24205|24200|24165.8|24160.8|1328
1750742400000|2025-06-24 05:20:00|24170.5|24165.5|24153.4|24148.4|24171.5|24166.5|24148.2|24143.2|962
1750742700000|2025-06-24 05:25:00|24153.9|24148.9|24146.7|24141.7|24157|24152|24141.1|24136.1|729
1750743000000|2025-06-24 05:30:00|24148.7|24143.7|24154.5|24149.5|24168.2|24163.2|24146.7|24141.7|815
1750743300000|2025-06-24 05:35:00|24155|24150|24138.3|24133.3|24163.8|24158.8|24137|24132|566
1750743600000|2025-06-24 05:40:00|24138.8|24133.8|24132.1|24127.1|24140.5|24135.5|24122.9|24117.9|1685
1750743900000|2025-06-24 05:45:00|24132.4|24127.4|24134.9|24129.9|24141.8|24136.8|24123.4|24118.4|993
1750744200000|2025-06-24 05:50:00|24134.4|24129.4|24110.4|24105.4|24143.4|24138.4|24107.9|24102.9|823
1750744500000|2025-06-24 05:55:00|24110.9|24105.9|24094.8|24089.8|24112.4|24107.4|24084.2|24079.2|1793
1750744800000|2025-06-24 06:00:00|24095.8|24090.8|24113.8|24108.8|24120.8|24115.8|24094.8|24089.8|1493
1750745100000|2025-06-24 06:05:00|24114.8|24109.8|24126.8|24121.8|24131.8|24126.8|24112.8|24107.8|756
1750745400000|2025-06-24 06:10:00|24127.3|24122.3|24135.8|24130.8|24136.8|24131.8|24123.8|24118.8|828
1750745700000|2025-06-24 06:15:00|24135.3|24130.3|24159.6|24154.6|24161.8|24156.8|24132.3|24127.3|1421
1750746000000|2025-06-24 06:20:00|24158.6|24153.6|24174.2|24169.2|24174.7|24169.7|24153.7|24148.7|1565
1750746300000|2025-06-24 06:25:00|24174.7|24169.7|24194.3|24189.3|24196.4|24191.4|24173.9|24168.9|816
1750746600000|2025-06-24 06:30:00|24193.8|24188.8|24203|24198|24215.9|24210.9|24193.3|24188.3|1395
1750746900000|2025-06-24 06:35:00|24202.5|24197.5|24193.1|24188.1|24210|24205|24190.1|24185.1|921
1750747200000|2025-06-24 06:40:00|24192.6|24187.6|24199|24194|24200|24195|24183|24178|1116
1750747500000|2025-06-24 06:45:00|24199.5|24194.5|24206.3|24201.3|24211.4|24206.4|24197.7|24192.7|714
1750747800000|2025-06-24 06:50:00|24206.8|24201.8|24213.8|24208.8|24219.4|24214.4|24204.3|24199.3|650
1750748100000|2025-06-24 06:55:00|24213.3|24208.3|24202.3|24197.3|24215.8|24210.8|24202.3|24197.3|684
1750748400000|2025-06-24 07:00:00|24202.8|24197.8|24222.8|24217.8|24226.8|24221.8|24195.3|24190.3|1102
1750748700000|2025-06-24 07:05:00|24222.3|24217.3|24204.8|24199.8|24227.3|24222.3|24199.9|24194.9|752
1750749000000|2025-06-24 07:10:00|24204.3|24199.3|24180.3|24175.3|24211.4|24206.4|24179.8|24174.8|878
1750749300000|2025-06-24 07:15:00|24180.8|24175.8|24206.9|24201.9|24212.5|24207.5|24180.8|24175.8|743
1750749600000|2025-06-24 07:20:00|24206.4|24201.4|24228|24223|24231.5|24226.5|24202.3|24197.3|856
1750749900000|2025-06-24 07:25:00|24228.5|24223.5|24216.4|24211.4|24238.4|24233.4|24211.9|24206.9|1707
1750750200000|2025-06-24 07:30:00|24215.9|24210.9|24199.5|24194.5|24218.9|24213.9|24180.9|24175.9|1342
1750750500000|2025-06-24 07:35:00|24200|24195|24202.1|24197.1|24207.6|24202.6|24189|24184|764
1750750800000|2025-06-24 07:40:00|24203.1|24198.1|24193.1|24188.1|24205.6|24200.6|24190.6|24185.6|918
1750751100000|2025-06-24 07:45:00|24192.6|24187.6|24183.2|24178.2|24199.7|24194.7|24182.7|24177.7|1021
1750751400000|2025-06-24 07:50:00|24182.7|24177.7|24169.8|24164.8|24186.3|24181.3|24161.8|24156.8|1750
1750751700000|2025-06-24 07:55:00|24169.3|24164.3|24188.8|24183.8|24189.3|24184.3|24164.3|24159.3|904
1750752000000|2025-06-24 08:00:00|24188|24183|24168.4|24163.4|24206.5|24201.5|24162.8|24157.8|1625
1750752300000|2025-06-24 08:05:00|24168.9|24163.9|24165.8|24160.8|24171.5|24166.5|24151|24146|1686
1750752600000|2025-06-24 08:10:00|24165.3|24160.3|24155.5|24150.5|24173|24168|24151|24146|9096
1750752900000|2025-06-24 08:15:00|24156.5|24151.5|24167.9|24162.9|24169.4|24164.4|24152|24147|11033
1750753200000|2025-06-24 08:20:00|24168.9|24163.9|24164.1|24159.1|24179.4|24174.4|24162.1|24157.1|1556
1750753500000|2025-06-24 08:25:00|24163.6|24158.6|24177.7|24172.7|24186.7|24181.7|24156.7|24151.7|2295
1750753800000|2025-06-24 08:30:00|24191.9|24161.9|24178.3|24148.3|24191.9|24161.9|24175.4|24145.4|1
1750754100000|2025-06-24 08:35:00|24178|24148|24178.3|24148.3|24181|24151|24174.5|24144.5|0
1750754400000|2025-06-24 08:40:00|24178.6|24148.6|24179.5|24149.5|24179.8|24149.8|24173.6|24143.6|0
1750754700000|2025-06-24 08:45:00|24179.2|24149.2|24180.1|24150.1|24184.2|24154.2|24177.1|24147.1|0
1750755000000|2025-06-24 08:50:00|24180.4|24150.4|24177.7|24147.7|24183|24153|24176.2|24146.2|0
1750755300000|2025-06-24 08:55:00|24177.4|24147.4|24179.5|24149.5|24180.4|24150.4|24175.9|24145.9|0
1750755600000|2025-06-24 09:00:00|24179.2|24149.2|24180.4|24150.4|24184.5|24154.5|24178.9|24148.9|0
1750755900000|2025-06-24 09:05:00|24180.7|24150.7|24184.2|24154.2|24185.1|24155.1|24178.3|24148.3|0
1750756200000|2025-06-24 09:10:00|24183.9|24153.9|24181|24151|24184.2|24154.2|24178.3|24148.3|0
1750756500000|2025-06-24 09:15:00|24181.3|24151.3|24196.3|24188.3|24201.2|24193.2|24165.3|24151.3|313
1750756800000|2025-06-24 09:20:00|24195.3|24187.3|24209.4|24201.4|24209.4|24201.4|24187.8|24179.8|176
1750757100000|2025-06-24 09:25:00|24210.4|24202.4|24220.4|24212.4|24222.9|24214.9|24210.4|24202.4|147
1750757400000|2025-06-24 09:30:00|24217.9|24209.9|24219.6|24211.6|24222.8|24214.8|24213.3|24205.3|158
1750757700000|2025-06-24 09:35:00|24220.1|24212.1|24211.7|24203.7|24222.4|24214.4|24211.2|24203.2|194
1750758000000|2025-06-24 09:40:00|24211.2|24203.2|24204.3|24196.3|24211.2|24203.2|24198.8|24190.8|119
1750758300000|2025-06-24 09:45:00|24204.8|24196.8|24197|24189|24205.8|24197.8|24193|24185|70
1750758600000|2025-06-24 09:50:00|24197.5|24189.5|24190.3|24182.3|24198|24190|24187.8|24179.8|133
1750758900000|2025-06-24 09:55:00|24190.8|24182.8|24179|24171|24191.3|24183.3|24178.5|24170.5|345
1750759200000|2025-06-24 10:00:00|24176.5|24168.5|24161.7|24153.7|24180.5|24172.5|24161.2|24153.2|531
1750759500000|2025-06-24 10:05:00|24162.2|24154.2|24159|24151|24166.7|24158.7|24149.4|24141.4|239
1750759800000|2025-06-24 10:10:00|24159.5|24151.5|24168|24160|24168|24160|24156|24148|112
1750760100000|2025-06-24 10:15:00|24167.5|24159.5|24161.2|24153.2|24171.7|24163.7|24156.8|24148.8|160
1750760400000|2025-06-24 10:20:00|24160.7|24152.7|24167.4|24159.4|24168.4|24160.4|24160|24152|88
1750760700000|2025-06-24 10:25:00|24166.4|24158.4|24164.2|24156.2|24167.9|24159.9|24162.2|24154.2|137
1750761000000|2025-06-24 10:30:00|24164.7|24156.7|24161.9|24153.9|24165.7|24157.7|24157.7|24149.7|104
1750761300000|2025-06-24 10:35:00|24162.4|24154.4|24149.5|24141.5|24162.4|24154.4|24143.4|24135.4|155
1750761600000|2025-06-24 10:40:00|24149|24141|24158|24150|24158|24150|24148|24140|110
1750761900000|2025-06-24 10:45:00|24158.5|24150.5|24155.3|24147.3|24159.5|24151.5|24152.2|24144.2|71
1750762200000|2025-06-24 10:50:00|24154.8|24146.8|24157.3|24149.3|24158.8|24150.8|24152.6|24144.6|37
1750762500000|2025-06-24 10:55:00|24157.8|24149.8|24152.8|24144.8|24161.8|24153.8|24151.8|24143.8|53
1750762800000|2025-06-24 11:00:00|24152.3|24144.3|24147.5|24139.5|24156.8|24148.8|24144.3|24136.3|66
1750763100000|2025-06-24 11:05:00|24148|24140|24147.5|24139.5|24150|24142|24143.2|24135.2|63
1750763400000|2025-06-24 11:10:00|24147|24139|24146.6|24138.6|24152|24144|24140.9|24132.9|85
1750763700000|2025-06-24 11:15:00|24147.1|24139.1|24145.6|24137.6|24155|24147|24143.7|24135.7|47
1750764000000|2025-06-24 11:20:00|24146.1|24138.1|24147.7|24139.7|24148.7|24140.7|24136.9|24128.9|116
1750764300000|2025-06-24 11:25:00|24146.7|24138.7|24155.5|24147.5|24163.7|24155.7|24144.5|24136.5|74
1750764600000|2025-06-24 11:30:00|24156.6|24148.6|24146.8|24138.8|24161.2|24153.2|24142.8|24134.8|66
1750764900000|2025-06-24 11:35:00|24146.3|24138.3|24151.4|24143.4|24153.4|24145.4|24139.2|24131.2|60
1750765200000|2025-06-24 11:40:00|24150.9|24142.9|24139.6|24131.6|24152.8|24144.8|24139.6|24131.6|92
1750765500000|2025-06-24 11:45:00|24139.4|24131.4|24150.9|24142.9|24151.5|24143.5|24138.9|24130.9|65
1750765800000|2025-06-24 11:50:00|24150.1|24142.1|24149.5|24141.5|24151.7|24143.7|24141.6|24133.6|53
1750766100000|2025-06-24 11:55:00|24149|24141|24152.3|24144.3|24156.8|24148.8|24146.9|24138.9|59
1750766400000|2025-06-24 12:00:00|24151.8|24143.8|24172.4|24164.4|24177.2|24169.2|24147.4|24139.4|184
1750766700000|2025-06-24 12:05:00|24171.9|24163.9|24169.9|24161.9|24182.4|24174.4|24168.9|24160.9|164
1750767000000|2025-06-24 12:10:00|24170.4|24162.4|24146.4|24138.4|24170.4|24162.4|24146.4|24138.4|60
1750767300000|2025-06-24 12:15:00|24146.9|24138.9|24143.4|24135.4|24152.4|24144.4|24139.4|24131.4|350
1750767600000|2025-06-24 12:20:00|24142.9|24134.9|24141.9|24133.9|24146.4|24138.4|24139.4|24131.4|36
1750767900000|2025-06-24 12:25:00|24141.4|24133.4|24152.9|24144.9|24152.9|24144.9|24137.4|24129.4|152
1750768200000|2025-06-24 12:30:00|24151.9|24143.9|24159.7|24151.7|24168.2|24160.2|24133.9|24125.9|229
1750768500000|2025-06-24 12:35:00|24163.7|24155.7|24177|24169|24179|24171|24163.2|24155.2|110
1750768800000|2025-06-24 12:40:00|24176.5|24168.5|24175.3|24167.3|24177.7|24169.7|24168.8|24160.8|43
1750769100000|2025-06-24 12:45:00|24174.8|24166.8|24148|24140|24176.3|24168.3|24147|24139|66
1750769400000|2025-06-24 12:50:00|24147.5|24139.5|24168|24160|24169|24161|24147.5|24139.5|129
1750769700000|2025-06-24 12:55:00|24167.5|24159.5|24164.5|24156.5|24170|24162|24161.5|24153.5|90
1750770000000|2025-06-24 13:00:00|24164.6|24156.6|24171.1|24163.1|24171.6|24163.6|24161|24153|61
1750770300000|2025-06-24 13:05:00|24171.6|24163.6|24170|24162|24177.5|24169.5|24164|24156|172
1750770600000|2025-06-24 13:10:00|24169.5|24161.5|24163.1|24155.1|24171|24163|24149.5|24141.5|268
1750770900000|2025-06-24 13:15:00|24162.6|24154.6|24171.1|24163.1|24187.1|24179.1|24154.6|24146.6|378
1750771200000|2025-06-24 13:20:00|24171.6|24163.6|24160.6|24152.6|24172.1|24164.1|24158.6|24150.6|199
1750771500000|2025-06-24 13:25:00|24160.1|24152.1|24145.1|24137.1|24161.1|24153.1|24143.6|24135.6|88
1750771800000|2025-06-24 13:30:00|24144.6|24136.6|24106.6|24098.6|24161.6|24153.6|24106.1|24098.1|541
1750772100000|2025-06-24 13:35:00|24107.6|24099.6|24144.7|24136.7|24146.7|24138.7|24107.6|24099.6|241
1750772400000|2025-06-24 13:40:00|24144.2|24136.2|24142|24134|24160.5|24152.5|24141.2|24133.2|212
1750772700000|2025-06-24 13:45:00|24141.5|24133.5|24130.2|24122.2|24149|24141|24130.2|24122.2|140
1750773000000|2025-06-24 13:50:00|24129.7|24121.7|24141.7|24133.7|24142.2|24134.2|24125.7|24117.7|153
1750773300000|2025-06-24 13:55:00|24142.2|24134.2|24159.7|24151.7|24159.7|24151.7|24139.2|24131.2|400
1750773600000|2025-06-24 14:00:00|24157.7|24149.7|24194.1|24186.1|24194.6|24186.6|24153.2|24145.2|252
1750773900000|2025-06-24 14:05:00|24193.6|24185.6|24197.6|24189.6|24203.1|24195.1|24186.6|24178.6|275
1750774200000|2025-06-24 14:10:00|24198.1|24190.1|24197.2|24189.2|24206.9|24198.9|24191.1|24183.1|127
1750774500000|2025-06-24 14:15:00|24197.7|24189.7|24225|24217|24225|24217|24197.7|24189.7|144
1750774800000|2025-06-24 14:20:00|24224.5|24216.5|24253.2|24245.2|24255.7|24247.7|24223.5|24215.5|352
1750775100000|2025-06-24 14:25:00|24254.7|24246.7|24244.6|24236.6|24257.2|24249.2|24241.1|24233.1|210
1750775400000|2025-06-24 14:30:00|24244.1|24236.1|24251.2|24243.2|24257.2|24249.2|24241|24233|157
1750775700000|2025-06-24 14:35:00|24251.7|24243.7|24255.9|24247.9|24257.6|24249.6|24247.4|24239.4|104
1750776000000|2025-06-24 14:40:00|24255.4|24247.4|24281.1|24273.1|24283.1|24275.1|24252.9|24244.9|355
1750776300000|2025-06-24 14:45:00|24280.6|24272.6|24266.1|24258.1|24282.1|24274.1|24266.1|24258.1|171
1750776600000|2025-06-24 14:50:00|24265.1|24257.1|24275.7|24267.7|24278.2|24270.2|24264.6|24256.6|124
1750776900000|2025-06-24 14:55:00|24275.2|24267.2|24275.2|24267.2|24276.7|24268.7|24259.4|24251.4|260
1750777200000|2025-06-24 15:00:00|24272.2|24264.2|24289.9|24281.9|24298.4|24290.4|24270.7|24262.7|266
1750777500000|2025-06-24 15:05:00|24290.4|24282.4|24303.7|24295.7|24309.9|24301.9|24289.4|24281.4|468
1750777800000|2025-06-24 15:10:00|24303.2|24295.2|24300.6|24292.6|24311.1|24303.1|24300.1|24292.1|165
1750778100000|2025-06-24 15:15:00|24299.1|24291.1|24321.9|24313.9|24326.5|24318.5|24299.1|24291.1|207
1750778400000|2025-06-24 15:20:00|24322.4|24314.4|24324.3|24316.3|24327.8|24319.8|24318.3|24310.3|112
1750778700000|2025-06-24 15:25:00|24323.3|24315.3|24319.1|24311.1|24325.3|24317.3|24310.3|24302.3|127
1750779000000|2025-06-24 15:30:00|24318.6|24310.6|24297.9|24289.9|24320.6|24312.6|24295.4|24287.4|147
1750779300000|2025-06-24 15:35:00|24297.4|24289.4|24320.9|24312.9|24322.4|24314.4|24294.4|24286.4|106
1750779600000|2025-06-24 15:40:00|24321.4|24313.4|24305.8|24297.8|24324.9|24316.9|24305.8|24297.8|124
1750779900000|2025-06-24 15:45:00|24306.3|24298.3|24301.9|24293.9|24308.8|24300.8|24297.5|24289.5|88
1750780200000|2025-06-24 15:50:00|24301.4|24293.4|24305.3|24297.3|24308.3|24300.3|24298.4|24290.4|80
1750780500000|2025-06-24 15:55:00|24305.8|24297.8|24307.8|24299.8|24311.3|24303.3|24304.3|24296.3|19
1750780800000|2025-06-24 16:00:00|24308.3|24300.3|24304.3|24296.3|24311.3|24303.3|24301.3|24293.3|54
1750781100000|2025-06-24 16:05:00|24303.8|24295.8|24308.1|24300.1|24308.6|24300.6|24293.3|24285.3|67
1750781400000|2025-06-24 16:10:00|24307.6|24299.6|24315.2|24307.2|24315.3|24307.3|24301.7|24293.7|34
1750781700000|2025-06-24 16:15:00|24315.7|24307.7|24324.6|24316.6|24324.6|24316.6|24313.2|24305.2|91
1750782000000|2025-06-24 16:20:00|24324.1|24316.1|24335.7|24327.7|24336.7|24328.7|24322.6|24314.6|130
1750782300000|2025-06-24 16:25:00|24335.2|24327.2|24336.5|24328.5|24337|24329|24327.7|24319.7|97
1750782600000|2025-06-24 16:30:00|24336|24328|24341.2|24333.2|24343.2|24335.2|24335.5|24327.5|101
1750782900000|2025-06-24 16:35:00|24341.7|24333.7|24347.1|24339.1|24349.1|24341.1|24338.2|24330.2|81
1750783200000|2025-06-24 16:40:00|24346.6|24338.6|24346.2|24338.2|24349.7|24341.7|24342.1|24334.1|60
1750783500000|2025-06-24 16:45:00|24346.7|24338.7|24349.5|24341.5|24353|24345|24342.9|24334.9|72
1750783800000|2025-06-24 16:50:00|24349|24341|24356.6|24348.6|24358.1|24350.1|24347.5|24339.5|87
1750784100000|2025-06-24 16:55:00|24357.1|24349.1|24359.2|24351.2|24362.1|24354.1|24353.7|24345.7|51
1750784400000|2025-06-24 17:00:00|24358.7|24350.7|24363.2|24355.2|24365.2|24357.2|24358.7|24350.7|100
1750784700000|2025-06-24 17:05:00|24363.7|24355.7|24359.5|24351.5|24365.5|24357.5|24358|24350|68
1750785000000|2025-06-24 17:10:00|24359|24351|24359.4|24351.4|24361.4|24353.4|24356.1|24348.1|61
1750785300000|2025-06-24 17:15:00|24358.9|24350.9|24360|24352|24364.5|24356.5|24358.4|24350.4|31
1750785600000|2025-06-24 17:20:00|24359.5|24351.5|24355.5|24347.5|24361|24353|24351|24343|209
1750785900000|2025-06-24 17:25:00|24355|24347|24352|24344|24360.1|24352.1|24351.5|24343.5|59
1750786200000|2025-06-24 17:30:00|24352.5|24344.5|24350|24342|24359.5|24351.5|24349|24341|38
1750786500000|2025-06-24 17:35:00|24350.5|24342.5|24356.4|24348.4|24357.9|24349.9|24350.5|24342.5|14
1750786800000|2025-06-24 17:40:00|24356.9|24348.9|24363.9|24355.9|24365.4|24357.4|24356.4|24348.4|49
1750787100000|2025-06-24 17:45:00|24363.4|24355.4|24373.2|24365.2|24373.2|24365.2|24363.4|24355.4|103
1750787400000|2025-06-24 17:50:00|24372.7|24364.7|24369.3|24361.3|24374.7|24366.7|24367.3|24359.3|98
1750787700000|2025-06-24 17:55:00|24369.8|24361.8|24365.4|24357.4|24370.3|24362.3|24361.8|24353.8|20
1750788000000|2025-06-24 18:00:00|24365.9|24357.9|24365.2|24357.2|24373.2|24365.2|24361.7|24353.7|32
1750788300000|2025-06-24 18:05:00|24365.7|24357.7|24377|24369|24378|24370|24363.2|24355.2|27
1750788600000|2025-06-24 18:10:00|24377.5|24369.5|24376.5|24368.5|24379.5|24371.5|24371.8|24363.8|45
1750788900000|2025-06-24 18:15:00|24376|24368|24369.5|24361.5|24379|24371|24368.5|24360.5|30
1750789200000|2025-06-24 18:20:00|24370|24362|24367|24359|24372.5|24364.5|24363|24355|35
1750789500000|2025-06-24 18:25:00|24367.5|24359.5|24362.9|24354.9|24368.5|24360.5|24360.4|24352.4|85
1750789800000|2025-06-24 18:30:00|24363.4|24355.4|24365.4|24357.4|24370|24362|24363.2|24355.2|52
1750790100000|2025-06-24 18:35:00|24364.9|24356.9|24365.3|24357.3|24371.3|24363.3|24362.9|24354.9|71
1750790400000|2025-06-24 18:40:00|24364.8|24356.8|24370.1|24362.1|24370.6|24362.6|24362.3|24354.3|52
1750790700000|2025-06-24 18:45:00|24369.1|24361.1|24373|24365|24380|24372|24369.1|24361.1|51
1750791000000|2025-06-24 18:50:00|24372.5|24364.5|24372|24364|24378|24370|24371|24363|50
1750791300000|2025-06-24 18:55:00|24371.5|24363.5|24383.1|24353.1|24383.1|24365.7|24366.2|24352.9|132
1750791600000|2025-06-24 19:00:00|24382.9|24352.9|24390.2|24360.2|24390.2|24360.2|24381.2|24351.2|0
1750791900000|2025-06-24 19:05:00|24390.1|24360.1|24394.3|24364.3|24394.4|24364.4|24385.6|24355.6|0
1750792200000|2025-06-24 19:10:00|24394|24364|24392.3|24362.3|24394.1|24364.1|24389.3|24359.3|0
1750792500000|2025-06-24 19:15:00|24392.1|24362.1|24379|24349|24394.7|24364.7|24377.3|24347.3|0
1750792800000|2025-06-24 19:20:00|24379.1|24349.1|24382.5|24352.5|24382.7|24352.7|24373.8|24343.8|0
1750793100000|2025-06-24 19:25:00|24382.6|24352.6|24382|24352|24384.6|24354.6|24381.7|24351.7|0
1750793400000|2025-06-24 19:30:00|24381.9|24351.9|24384.6|24354.6|24389|24359|24381.6|24351.6|0
1750793700000|2025-06-24 19:35:00|24384.4|24354.4|24386.7|24356.7|24388.7|24358.7|24384.3|24354.3|0
1750794000000|2025-06-24 19:40:00|24386.8|24356.8|24386.8|24356.8|24387.3|24357.3|24382.5|24352.5|0
1750794300000|2025-06-24 19:45:00|24386.7|24356.7|24386.8|24356.8|24389.3|24359.3|24384.7|24354.7|0
1750794600000|2025-06-24 19:50:00|24386.7|24356.7|24366.4|24336.4|24388.7|24358.7|24366.4|24336.4|0
1750794900000|2025-06-24 19:55:00|24366.3|24336.3|24366.3|24336.3|24378.8|24348.8|24363.9|24333.9|0
1750795200000|2025-06-24 20:00:00|24366.9|24336.9|24368.1|24338.1|24370.5|24340.5|24364.5|24334.5|0
1750795500000|2025-06-24 20:05:00|24366.9|24336.9|24367.5|24337.5|24368.7|24338.7|24364.5|24334.5|0
1750795800000|2025-06-24 20:10:00|24366.9|24336.9|24366.3|24336.3|24368.7|24338.7|24363.9|24333.9|0
1750796100000|2025-06-24 20:15:00|24365.7|24335.7|24363.9|24333.9|24366.3|24336.3|24362.1|24332.1|0
1750796400000|2025-06-24 20:20:00|24364.5|24334.5|24365.1|24335.1|24367.5|24337.5|24363.9|24333.9|0
1750796700000|2025-06-24 20:25:00|24364.5|24334.5|24365.7|24335.7|24367.5|24337.5|24364.5|24334.5|0
1750797000000|2025-06-24 20:30:00|24365.1|24335.1|24366.3|24336.3|24366.9|24336.9|24365.1|24335.1|0
1750797300000|2025-06-24 20:35:00|24365.7|24335.7|24366.3|24336.3|24367.5|24337.5|24365.1|24335.1|0
1750797600000|2025-06-24 20:40:00|24366.9|24336.9|24366.3|24336.3|24367.5|24337.5|24365.1|24335.1|0
1750797900000|2025-06-24 20:45:00|24365.7|24335.7|24369.9|24339.9|24371.6|24341.6|24365.7|24335.7|0
1750798200000|2025-06-24 20:50:00|24369.3|24339.3|24366.9|24336.9|24369.9|24339.9|24366.3|24336.3|0
1750798500000|2025-06-24 20:55:00|24367.5|24337.5|24365.2|24335.2|24368.1|24338.1|24365.1|24335.1|0
1750798800000|2025-06-24 21:00:00|24366.2|24336.2|24367.6|24337.6|24368.1|24338.1|24365.3|24335.3|0
1750799100000|2025-06-24 21:05:00|24367.9|24337.9|24373.5|24343.5|24373.5|24343.5|24367.9|24337.9|0
1750799400000|2025-06-24 21:10:00|24373.6|24343.6|24370.9|24340.9|24373.6|24343.6|24370|24340|0
1750799700000|2025-06-24 21:15:00|24370.4|24340.4|24371.2|24341.2|24371.2|24341.2|24369.8|24339.8|0
1750800000000|2025-06-24 21:20:00|24371.7|24341.7|24371.2|24341.2|24371.7|24341.7|24371.2|24341.2|0
1750800300000|2025-06-24 21:25:00|24370|24340|24368.5|24338.5|24370|24340|24368.4|24338.4|0
1750800600000|2025-06-24 21:30:00|24368.3|24338.3|24368.3|24338.3|24369|24339|24367.7|24337.7|0
1750800900000|2025-06-24 21:35:00|24368.2|24338.2|24363.8|24333.8|24368.2|24338.2|24362.4|24332.4|0
1750801200000|2025-06-24 21:40:00|24364.5|24334.5|24365.1|24335.1|24366.9|24336.9|24364.5|24334.5|0
1750801500000|2025-06-24 21:45:00|24365.6|24335.6|24366.7|24336.7|24366.7|24336.7|24365.6|24335.6|0
1750801800000|2025-06-24 21:50:00|24366.9|24336.9|24366.2|24336.2|24366.9|24336.9|24365.9|24335.9|0
1750802100000|2025-06-24 21:55:00|24366.4|24336.4|24365.9|24335.9|24366.9|24336.9|24365.9|24335.9|0
1750802400000|2025-06-24 22:00:00|24364|24334|24356|24326|24365.2|24335.2|24353.9|24323.9|0
1750802700000|2025-06-24 22:05:00|24357.5|24327.5|24358.7|24328.7|24359.3|24329.3|24354.5|24324.5|0
1750803000000|2025-06-24 22:10:00|24359.3|24329.3|24359.3|24329.3|24361.1|24331.1|24357.8|24327.8|0
1750803300000|2025-06-24 22:15:00|24359|24329|24358.1|24328.1|24360.2|24330.2|24354.5|24324.5|0
1750803600000|2025-06-24 22:20:00|24357.5|24327.5|24358.1|24328.1|24362.8|24332.8|24356.9|24326.9|0
1750803900000|2025-06-24 22:25:00|24358.7|24328.7|24362.2|24332.2|24362.2|24332.2|24358.1|24328.1|0
1750804200000|2025-06-24 22:30:00|24362.5|24332.5|24359.9|24329.9|24362.8|24332.8|24358.1|24328.1|0
1750804500000|2025-06-24 22:35:00|24359.6|24329.6|24355.4|24325.4|24360.5|24330.5|24355.4|24325.4|0
1750804800000|2025-06-24 22:40:00|24355.7|24325.7|24360.5|24330.5|24361.9|24331.9|24355.4|24325.4|0
1750805100000|2025-06-24 22:45:00|24360.7|24330.7|24361.7|24331.7|24362.2|24332.2|24359.9|24329.9|0
1750805400000|2025-06-24 22:50:00|24361.3|24331.3|24359.9|24329.9|24362.2|24332.2|24358.1|24328.1|0
1750805700000|2025-06-24 22:55:00|24359.6|24329.6|24359.3|24329.3|24359.9|24329.9|24359|24329|0
1750806000000|2025-06-24 23:00:00|24359.6|24329.6|24361.1|24331.1|24367|24337|24359.6|24329.6|0
1750806300000|2025-06-24 23:05:00|24359.9|24329.9|24360.5|24330.5|24361.3|24331.3|24358.4|24328.4|0
1750806600000|2025-06-24 23:10:00|24360.2|24330.2|24359.3|24329.3|24361.7|24331.7|24358.7|24328.7|0
1750806900000|2025-06-24 23:15:00|24359.9|24329.9|24355.7|24325.7|24359.9|24329.9|24354.5|24324.5|0
1750807200000|2025-06-24 23:20:00|24356|24326|24359.3|24329.3|24359.9|24329.9|24356|24326|0
1750807500000|2025-06-24 23:25:00|24359.9|24329.9|24360.5|24330.5|24361.7|24331.7|24359.3|24329.3|0
1750807800000|2025-06-24 23:30:00|24360.2|24330.2|24358.1|24328.1|24360.5|24330.5|24357.8|24327.8|0
1750808100000|2025-06-24 23:35:00|24358.4|24328.4|24360.5|24330.5|24361.1|24331.1|24358.1|24328.1|0
1750808400000|2025-06-24 23:40:00|24360.2|24330.2|24367.2|24337.2|24367.2|24337.2|24359.3|24329.3|0
1750808700000|2025-06-24 23:45:00|24366.9|24336.9|24366.7|24336.7|24368.1|24338.1|24366.1|24336.1|0
1750809000000|2025-06-24 23:50:00|24366.3|24336.3|24365.7|24335.7|24368.4|24338.4|24365.5|24335.5|0
1750809300000|2025-06-24 23:55:00|24366.1|24336.1|24376.8|24346.8|24379.7|24349.7|24366.1|24336.1|0
1750809600000|2025-06-25 00:00:00|24378|24348|24373.2|24343.2|24378.5|24348.5|24372.9|24342.9|0
1750809900000|2025-06-25 00:05:00|24372.9|24342.9|24379.1|24349.1|24380.9|24350.9|24372.6|24342.6|0
1750810200000|2025-06-25 00:10:00|24379.4|24349.4|24378.8|24348.8|24380.9|24350.9|24375.9|24345.9|0
1750810500000|2025-06-25 00:15:00|24379.1|24349.1|24380.3|24350.3|24382.7|24352.7|24378|24348|0
1750810800000|2025-06-25 00:20:00|24380.6|24350.6|24378|24348|24380.6|24350.6|24377.4|24347.4|0
1750811100000|2025-06-25 00:25:00|24378.5|24348.5|24381.5|24351.5|24382.4|24352.4|24376.8|24346.8|0
1750811400000|2025-06-25 00:30:00|24381.8|24351.8|24378|24348|24382.7|24352.7|24377.6|24347.6|0
1750811700000|2025-06-25 00:35:00|24377.4|24347.4|24372|24342|24377.4|24347.4|24372|24342|0
1750812000000|2025-06-25 00:40:00|24372.3|24342.3|24358|24328|24375.6|24345.6|24355.6|24325.6|0
1750812300000|2025-06-25 00:45:00|24358.2|24328.2|24336.2|24306.2|24363|24333|24335.6|24305.6|0
1750812600000|2025-06-25 00:50:00|24335.6|24305.6|24339.7|24309.7|24340|24310|24335.6|24305.6|0
1750812900000|2025-06-25 00:55:00|24339.4|24309.4|24340.3|24310.3|24340.9|24310.9|24338|24308|0
1750813200000|2025-06-25 01:00:00|24339.1|24309.1|24336.2|24306.2|24339.7|24309.7|24336.2|24306.2|0
1750813500000|2025-06-25 01:05:00|24336.5|24306.5|24323.2|24293.2|24336.8|24306.8|24322.6|24292.6|0
1750813800000|2025-06-25 01:10:00|24313.2|24283.2|24301.8|24271.8|24313.2|24283.2|24282.9|24252.9|0
1750814100000|2025-06-25 01:15:00|24291.2|24261.2|24318.6|24313.6|24361|24356|24291.2|24261.2|3959
1750814400000|2025-06-25 01:20:00|24319.1|24314.1|24331|24326|24368.6|24363.6|24318.6|24313.6|1939
1750814700000|2025-06-25 01:25:00|24330.5|24325.5|24310.9|24305.9|24345.5|24340.5|24303.4|24298.4|2204
1750815000000|2025-06-25 01:30:00|24309.4|24304.4|24367.4|24362.4|24369.9|24364.9|24275.9|24270.9|5916
1750815300000|2025-06-25 01:35:00|24367.5|24362.5|24346.9|24341.9|24390.5|24385.5|24334.9|24329.9|3639
1750815600000|2025-06-25 01:40:00|24345.4|24340.4|24352.9|24347.9|24360.6|24355.6|24320.6|24315.6|2143
1750815900000|2025-06-25 01:45:00|24353.4|24348.4|24420.5|24415.5|24422.5|24417.5|24353.4|24348.4|3017
1750816200000|2025-06-25 01:50:00|24421|24416|24411.7|24406.7|24425|24420|24386.6|24381.6|2095
1750816500000|2025-06-25 01:55:00|24413.2|24408.2|24401.1|24396.1|24439.8|24434.8|24394.2|24389.2|3402
1750816800000|2025-06-25 02:00:00|24402.6|24397.6|24408.5|24403.5|24417|24412|24374.5|24369.5|2161
1750817100000|2025-06-25 02:05:00|24409|24404|24401.2|24396.2|24414.2|24409.2|24370.8|24365.8|1569
1750817400000|2025-06-25 02:10:00|24401.7|24396.7|24378|24373|24406.3|24401.3|24367.6|24362.6|1665
1750817700000|2025-06-25 02:15:00|24377.5|24372.5|24361.4|24356.4|24388|24383|24355.5|24350.5|2361
1750818000000|2025-06-25 02:20:00|24361.9|24356.9|24343.4|24338.4|24377.4|24372.4|24331.4|24326.4|1418
1750818300000|2025-06-25 02:25:00|24343.9|24338.9|24328.9|24323.9|24346.9|24341.9|24310.6|24305.6|2196
1750818600000|2025-06-25 02:30:00|24329.4|24324.4|24353.2|24348.2|24357.7|24352.7|24324.2|24319.2|1643
1750818900000|2025-06-25 02:35:00|24351.2|24346.2|24346.4|24341.4|24355.6|24350.6|24334.7|24329.7|1821
1750819200000|2025-06-25 02:40:00|24345.4|24340.4|24333.3|24328.3|24346.4|24341.4|24301.9|24296.9|1626
1750819500000|2025-06-25 02:45:00|24334.8|24329.8|24340.1|24335.1|24347.8|24342.8|24322.4|24317.4|1058
1750819800000|2025-06-25 02:50:00|24340.6|24335.6|24357.8|24352.8|24368|24363|24338.1|24333.1|1223
1750820100000|2025-06-25 02:55:00|24358.3|24353.3|24367.5|24362.5|24380.8|24375.8|24356.7|24351.7|1278
1750820400000|2025-06-25 03:00:00|24368|24363|24378.7|24373.7|24379.2|24374.2|24352.7|24347.7|985
1750820700000|2025-06-25 03:05:00|24379.2|24374.2|24364.1|24359.1|24381.7|24376.7|24337|24332|1325
1750821000000|2025-06-25 03:10:00|24364.6|24359.6|24375.4|24370.4|24386.9|24381.9|24364|24359|745
1750821300000|2025-06-25 03:15:00|24374.9|24369.9|24392.9|24387.9|24393.4|24388.4|24362.4|24357.4|1238
1750821600000|2025-06-25 03:20:00|24393.4|24388.4|24392.9|24387.9|24401.4|24396.4|24386.9|24381.9|765
1750821900000|2025-06-25 03:25:00|24393.4|24388.4|24403.4|24398.4|24405.4|24400.4|24392.4|24387.4|877
1750822200000|2025-06-25 03:30:00|24404.9|24399.9|24372.4|24367.4|24407.4|24402.4|24370.4|24365.4|1141
1750822500000|2025-06-25 03:35:00|24371.9|24366.9|24368.3|24363.3|24376.8|24371.8|24353.7|24348.7|881
1750822800000|2025-06-25 03:40:00|24367.3|24362.3|24377.9|24372.9|24382.2|24377.2|24365.8|24360.8|663
1750823100000|2025-06-25 03:45:00|24378.4|24373.4|24358.3|24353.3|24379.9|24374.9|24354.2|24349.2|613
1750823400000|2025-06-25 03:50:00|24360.8|24355.8|24360.5|24355.5|24366.5|24361.5|24354|24349|507
1750823700000|2025-06-25 03:55:00|24360|24355|24359.5|24354.5|24368|24363|24355.5|24350.5|574
1750824000000|2025-06-25 04:00:00|24369.9|24339.9|24371.1|24341.1|24371.1|24341.1|24369.3|24339.3|0
1750824300000|2025-06-25 04:05:00|24371.4|24341.4|24373.5|24343.5|24374.1|24344.1|24371.4|24341.4|0
1750824600000|2025-06-25 04:10:00|24373.8|24343.8|24374.3|24344.3|24375.2|24345.2|24373.8|24343.8|0
1750824900000|2025-06-25 04:15:00|24374.7|24344.7|24374.1|24344.1|24374.7|24344.7|24374.1|24344.1|0
1750825200000|2025-06-25 04:20:00|24374.3|24344.3|24374.7|24344.7|24375.2|24345.2|24374.1|24344.1|0
1750825500000|2025-06-25 04:25:00|24375.2|24345.2|24376.4|24346.4|24376.7|24346.7|24375.2|24345.2|0
1750825800000|2025-06-25 04:30:00|24377|24347|24377|24347|24377.3|24347.3|24376.4|24346.4|0
1750826100000|2025-06-25 04:35:00|24376.7|24346.7|24376.1|24346.1|24377|24347|24375.8|24345.8|0
1750826400000|2025-06-25 04:40:00|24376.4|24346.4|24376.4|24346.4|24376.7|24346.7|24375.8|24345.8|0
1750826700000|2025-06-25 04:45:00|24375.8|24345.8|24377|24347|24377|24347|24375.8|24345.8|0
1750827000000|2025-06-25 04:50:00|24377.3|24347.3|24378.8|24348.8|24379.4|24349.4|24377.3|24347.3|0
1750827300000|2025-06-25 04:55:00|24379.1|24349.1|24380.3|24350.3|24380.6|24350.6|24378.8|24348.8|3
1750827600000|2025-06-25 05:00:00|24361.4|24356.4|24340.8|24335.8|24378.8|24373.8|24339.8|24334.8|1689
1750827900000|2025-06-25 05:05:00|24341.8|24336.8|24359|24354|24367|24362|24325.3|24320.3|1304
1750828200000|2025-06-25 05:10:00|24358|24353|24374.3|24369.3|24374.3|24369.3|24342.8|24337.8|1098
1750828500000|2025-06-25 05:15:00|24373.3|24368.3|24372.4|24367.4|24379.2|24374.2|24364.3|24359.3|772
1750828800000|2025-06-25 05:20:00|24372.9|24367.9|24385.2|24380.2|24385.3|24380.3|24357.4|24352.4|633
1750829100000|2025-06-25 05:25:00|24385.7|24380.7|24390.5|24385.5|24396.7|24391.7|24372.8|24367.8|799
1750829400000|2025-06-25 05:30:00|24391.5|24386.5|24372.9|24367.9|24392.5|24387.5|24354.4|24349.4|1510
1750829700000|2025-06-25 05:35:00|24373.4|24368.4|24379.7|24374.7|24390.8|24385.8|24359.5|24354.5|1316
1750830000000|2025-06-25 05:40:00|24380.2|24375.2|24373.3|24368.3|24388.4|24383.4|24366.9|24361.9|749
1750830300000|2025-06-25 05:45:00|24374.3|24369.3|24381.5|24376.5|24384.1|24379.1|24365.5|24360.5|817
1750830600000|2025-06-25 05:50:00|24381|24376|24381.5|24376.5|24400.4|24395.4|24378.5|24373.5|688
1750830900000|2025-06-25 05:55:00|24382.5|24377.5|24403|24398|24413.4|24408.4|24382.5|24377.5|665
1750831200000|2025-06-25 06:00:00|24404|24399|24414.4|24409.4|24433.4|24428.4|24403.5|24398.5|1228
1750831500000|2025-06-25 06:05:00|24414.9|24409.9|24429.4|24424.4|24439.4|24434.4|24403.4|24398.4|1073
1750831800000|2025-06-25 06:10:00|24429.9|24424.9|24435.5|24430.5|24445.1|24440.1|24423.4|24418.4|1411
1750832100000|2025-06-25 06:15:00|24435|24430|24442.8|24437.8|24452.1|24447.1|24429.8|24424.8|1003
1750832400000|2025-06-25 06:20:00|24443.3|24438.3|24481.4|24476.4|24491.4|24486.4|24443.3|24438.3|2120
1750832700000|2025-06-25 06:25:00|24480.9|24475.9|24479.5|24474.5|24494.4|24489.4|24474.5|24469.5|1882
1750833000000|2025-06-25 06:30:00|24479|24474|24456.6|24451.6|24481|24476|24443.6|24438.6|1414
1750833300000|2025-06-25 06:35:00|24456.1|24451.1|24480.8|24475.8|24484|24479|24450.6|24445.6|789
1750833600000|2025-06-25 06:40:00|24480.3|24475.3|24471.8|24466.8|24488.3|24483.3|24466.4|24461.4|843
1750833900000|2025-06-25 06:45:00|24471.3|24466.3|24481.5|24476.5|24492|24487|24462.3|24457.3|1457
1750834200000|2025-06-25 06:50:00|24481|24476|24490.4|24485.4|24500.3|24495.3|24474.4|24469.4|1500
1750834500000|2025-06-25 06:55:00|24490.9|24485.9|24502.7|24497.7|24511.9|24506.9|24489.4|24484.4|1778
1750834800000|2025-06-25 07:00:00|24501.7|24496.7|24516.3|24511.3|24519.3|24514.3|24501.7|24496.7|2097
1750835100000|2025-06-25 07:05:00|24515.8|24510.8|24492.3|24487.3|24515.8|24510.8|24485.8|24480.8|1376
1750835400000|2025-06-25 07:10:00|24492.8|24487.8|24526.6|24521.6|24532.3|24527.3|24492.8|24487.8|1144
1750835700000|2025-06-25 07:15:00|24526.1|24521.1|24520.5|24515.5|24538.5|24533.5|24517|24512|1788
1750836000000|2025-06-25 07:20:00|24521|24516|24517.4|24512.4|24525.9|24520.9|24513.9|24508.9|962
1750836300000|2025-06-25 07:25:00|24516.9|24511.9|24521.6|24516.6|24530.6|24525.6|24510.4|24505.4|686
1750836600000|2025-06-25 07:30:00|24520.1|24515.1|24500.8|24495.8|24523.1|24518.1|24491.7|24486.7|1070
1750836900000|2025-06-25 07:35:00|24501.3|24496.3|24489|24484|24512.8|24507.8|24484.8|24479.8|1225
1750837200000|2025-06-25 07:40:00|24489.7|24484.7|24484.6|24479.6|24498.2|24493.2|24484.6|24479.6|924
1750837500000|2025-06-25 07:45:00|24485.6|24480.6|24481.5|24476.5|24485.6|24480.6|24470.1|24465.1|1464
1750837800000|2025-06-25 07:50:00|24482|24477|24468.8|24463.8|24484|24479|24460.8|24455.8|1636
1750838100000|2025-06-25 07:55:00|24469.3|24464.3|24469.1|24464.1|24474.1|24469.1|24451.9|24446.9|2086
1750838400000|2025-06-25 08:00:00|24456.6|24451.6|24469.2|24464.2|24476.1|24471.1|24453.1|24448.1|1520
1750838700000|2025-06-25 08:05:00|24468.7|24463.7|24462.9|24457.9|24472.8|24467.8|24451.8|24446.8|2108
1750839000000|2025-06-25 08:10:00|24461.4|24456.4|24459|24454|24463.9|24458.9|24449.2|24444.2|14454
1750839300000|2025-06-25 08:15:00|24458.5|24453.5|24446.4|24441.4|24477.6|24472.6|24446.4|24441.4|9225
1750839600000|2025-06-25 08:20:00|24447.4|24442.4|24453.3|24448.3|24459.4|24454.4|24447.4|24442.4|973
1750839900000|2025-06-25 08:25:00|24452.8|24447.8|24476.4|24471.4|24480.9|24475.9|24451.8|24446.8|2247
1750840200000|2025-06-25 08:30:00|24486.9|24456.9|24488.7|24458.7|24488.7|24458.7|24480.3|24450.3|571
1750840500000|2025-06-25 08:35:00|24489|24459|24489.3|24459.3|24489.3|24459.3|24486|24456|0
1750840800000|2025-06-25 08:40:00|24489.6|24459.6|24490.5|24460.5|24491.1|24461.1|24487.5|24457.5|0
1750841100000|2025-06-25 08:45:00|24490.8|24460.8|24490.5|24460.5|24491.7|24461.7|24489.3|24459.3|0
1750841400000|2025-06-25 08:50:00|24490.8|24460.8|24490.5|24460.5|24491.1|24461.1|24489.3|24459.3|0
1750841700000|2025-06-25 08:55:00|24490.2|24460.2|24495.9|24465.9|24495.9|24465.9|24489.3|24459.3|0
1750842000000|2025-06-25 09:00:00|24495.3|24465.3|24493.5|24463.5|24500|24470|24492.6|24462.6|0
1750842300000|2025-06-25 09:05:00|24493.2|24463.2|24496.5|24466.5|24497.9|24467.9|24492.9|24462.9|0
1750842600000|2025-06-25 09:10:00|24496.7|24466.7|24497.1|24467.1|24498.8|24468.8|24495.9|24465.9|0
1750842900000|2025-06-25 09:15:00|24477.6|24469.6|24462.5|24454.5|24485.3|24477.3|24461|24453|249
1750843200000|2025-06-25 09:20:00|24462|24454|24468.5|24460.5|24470|24462|24460|24452|67
1750843500000|2025-06-25 09:25:00|24469|24461|24463.8|24455.8|24472.5|24464.5|24455|24447|407
1750843800000|2025-06-25 09:30:00|24462.3|24454.3|24461.7|24453.7|24464.9|24456.9|24458.8|24450.8|52
1750844100000|2025-06-25 09:35:00|24461.2|24453.2|24442.8|24434.8|24462.2|24454.2|24442.8|24434.8|120
1750844400000|2025-06-25 09:40:00|24443.3|24435.3|24430.7|24422.7|24443.3|24435.3|24428.7|24420.7|180
1750844700000|2025-06-25 09:45:00|24431.7|24423.7|24431.4|24423.4|24434.9|24426.9|24425.9|24417.9|82
1750845000000|2025-06-25 09:50:00|24431.9|24423.9|24443.9|24435.9|24444.9|24436.9|24430.9|24422.9|58
1750845300000|2025-06-25 09:55:00|24444.4|24436.4|24442.8|24434.8|24446.9|24438.9|24435.3|24427.3|87
1750845600000|2025-06-25 10:00:00|24442.3|24434.3|24431.8|24423.8|24449.8|24441.8|24430.3|24422.3|440
1750845900000|2025-06-25 10:05:00|24432.3|24424.3|24408.6|24400.6|24438.8|24430.8|24408.1|24400.1|310
1750846200000|2025-06-25 10:10:00|24407.6|24399.6|24401.9|24393.9|24413.4|24405.4|24398.6|24390.6|258
1750846500000|2025-06-25 10:15:00|24402.4|24394.4|24398.3|24390.3|24404.9|24396.9|24397.8|24389.8|285
1750846800000|2025-06-25 10:20:00|24398.8|24390.8|24397.9|24389.9|24403.4|24395.4|24394.9|24386.9|172
1750847100000|2025-06-25 10:25:00|24398.4|24390.4|24402.9|24394.9|24406.4|24398.4|24393.4|24385.4|65
1750847400000|2025-06-25 10:30:00|24403.9|24395.9|24408.2|24400.2|24414.1|24406.1|24394.5|24386.5|82
1750847700000|2025-06-25 10:35:00|24407.7|24399.7|24396.6|24388.6|24407.7|24399.7|24392.1|24384.1|123
1750848000000|2025-06-25 10:40:00|24396.1|24388.1|24396|24388|24398.6|24390.6|24393|24385|79
1750848300000|2025-06-25 10:45:00|24395.5|24387.5|24397.9|24389.9|24398.9|24390.9|24389.7|24381.7|208
1750848600000|2025-06-25 10:50:00|24397.4|24389.4|24399.4|24391.4|24400.4|24392.4|24395.9|24387.9|46
1750848900000|2025-06-25 10:55:00|24399.9|24391.9|24404.9|24396.9|24406.9|24398.9|24399.4|24391.4|48
1750849200000|2025-06-25 11:00:00|24404.4|24396.4|24397.8|24389.8|24408.9|24400.9|24394.9|24386.9|81
1750849500000|2025-06-25 11:05:00|24398.3|24390.3|24397.1|24389.1|24402.9|24394.9|24393|24385|55
1750849800000|2025-06-25 11:10:00|24397.6|24389.6|24403.8|24395.8|24405.9|24397.9|24396.1|24388.1|19
1750850100000|2025-06-25 11:15:00|24402.8|24394.8|24409.1|24401.1|24413.4|24405.4|24401.5|24393.5|84
1750850400000|2025-06-25 11:20:00|24409.9|24401.9|24416.9|24408.9|24419.7|24411.7|24407.7|24399.7|27
1750850700000|2025-06-25 11:25:00|24417.2|24409.2|24424.9|24416.9|24427.1|24419.1|24411.8|24403.8|25
1750851000000|2025-06-25 11:30:00|24423|24415|24429.6|24421.6|24435.5|24427.5|24419.9|24411.9|57
1750851300000|2025-06-25 11:35:00|24428.1|24420.1|24425.5|24417.5|24433.4|24425.4|24425|24417|21
1750851600000|2025-06-25 11:40:00|24425|24417|24423.5|24415.5|24430.6|24422.6|24410.4|24402.4|94
1750851900000|2025-06-25 11:45:00|24423|24415|24428.3|24420.3|24435.5|24427.5|24421.8|24413.8|15
1750852200000|2025-06-25 11:50:00|24428.8|24420.8|24451.8|24443.8|24454.3|24446.3|24427.4|24419.4|93
1750852500000|2025-06-25 11:55:00|24452.3|24444.3|24447.9|24439.9|24469.1|24461.1|24446.3|24438.3|116
1750852800000|2025-06-25 12:00:00|24447.4|24439.4|24453.1|24445.1|24457.4|24449.4|24445.2|24437.2|90
1750853100000|2025-06-25 12:05:00|24452.6|24444.6|24454|24446|24458.1|24450.1|24450.6|24442.6|44
1750853400000|2025-06-25 12:10:00|24454.5|24446.5|24455.5|24447.5|24463|24455|24451.5|24443.5|58
1750853700000|2025-06-25 12:15:00|24455|24447|24460.4|24452.4|24469.4|24461.4|24452.9|24444.9|88
1750854000000|2025-06-25 12:20:00|24460.9|24452.9|24451.4|24443.4|24460.9|24452.9|24446.9|24438.9|44
1750854300000|2025-06-25 12:25:00|24451.9|24443.9|24443.4|24435.4|24456.4|24448.4|24440.4|24432.4|37
1750854600000|2025-06-25 12:30:00|24442.9|24434.9|24434.9|24426.9|24443.9|24435.9|24428.9|24420.9|187
1750854900000|2025-06-25 12:35:00|24434.4|24426.4|24435.9|24427.9|24438.9|24430.9|24427.9|24419.9|66
1750855200000|2025-06-25 12:40:00|24435.4|24427.4|24436.7|24428.7|24440.6|24432.6|24430.9|24422.9|86
1750855500000|2025-06-25 12:45:00|24436.2|24428.2|24430.2|24422.2|24436.7|24428.7|24428.7|24420.7|76
1750855800000|2025-06-25 12:50:00|24430.7|24422.7|24441|24433|24442.5|24434.5|24429.2|24421.2|39
1750856100000|2025-06-25 12:55:00|24441.5|24433.5|24446|24438|24449|24441|24438.5|24430.5|50
1750856400000|2025-06-25 13:00:00|24445|24437|24433.7|24425.7|24445|24437|24428.7|24420.7|72
1750856700000|2025-06-25 13:05:00|24432.2|24424.2|24434.7|24426.7|24437.2|24429.2|24419.2|24411.2|134
1750857000000|2025-06-25 13:10:00|24435.2|24427.2|24444.7|24436.7|24447.2|24439.2|24433.2|24425.2|53
1750857300000|2025-06-25 13:15:00|24445.2|24437.2|24455.2|24447.2|24455.2|24447.2|24444.2|24436.2|33
1750857600000|2025-06-25 13:20:00|24455.7|24447.7|24464.2|24456.2|24466.7|24458.7|24452.7|24444.7|53
1750857900000|2025-06-25 13:25:00|24463.7|24455.7|24430.7|24422.7|24463.7|24455.7|24430.7|24422.7|89
1750858200000|2025-06-25 13:30:00|24430.2|24422.2|24390.9|24382.9|24437.7|24429.7|24384.2|24376.2|569
1750858500000|2025-06-25 13:35:00|24393.4|24385.4|24384.9|24376.9|24400|24392|24371.9|24363.9|330
1750858800000|2025-06-25 13:40:00|24384.4|24376.4|24368.7|24360.7|24386.9|24378.9|24367.7|24359.7|267
1750859100000|2025-06-25 13:45:00|24369.2|24361.2|24369.7|24361.7|24390.7|24382.7|24358.7|24350.7|237
1750859400000|2025-06-25 13:50:00|24369.2|24361.2|24359.6|24351.6|24373.7|24365.7|24351.1|24343.1|187
1750859700000|2025-06-25 13:55:00|24359.1|24351.1|24359.1|24351.1|24363.1|24355.1|24348.6|24340.6|233
1750860000000|2025-06-25 14:00:00|24358.6|24350.6|24378|24370|24381.7|24373.7|24356.1|24348.1|169
1750860300000|2025-06-25 14:05:00|24377.5|24369.5|24387.7|24379.7|24393.7|24385.7|24375|24367|153
1750860600000|2025-06-25 14:10:00|24387.2|24379.2|24373.3|24365.3|24395.7|24387.7|24371.8|24363.8|90
1750860900000|2025-06-25 14:15:00|24372.8|24364.8|24369.2|24361.2|24381.2|24373.2|24358.1|24350.1|92
1750861200000|2025-06-25 14:20:00|24368.7|24360.7|24364.2|24356.2|24377.7|24369.7|24357.2|24349.2|136
1750861500000|2025-06-25 14:25:00|24364.7|24356.7|24353.1|24345.1|24367.7|24359.7|24346.9|24338.9|270
1750861800000|2025-06-25 14:30:00|24354.1|24346.1|24344.6|24336.6|24361.6|24353.6|24332.6|24324.6|170
1750862100000|2025-06-25 14:35:00|24345.1|24337.1|24337.6|24329.6|24353.6|24345.6|24330.6|24322.6|171
1750862400000|2025-06-25 14:40:00|24338.1|24330.1|24347.9|24339.9|24348.9|24340.9|24332.6|24324.6|175
1750862700000|2025-06-25 14:45:00|24348.4|24340.4|24346.4|24338.4|24361.9|24353.9|24344.4|24336.4|73
1750863000000|2025-06-25 14:50:00|24346.9|24338.9|24360.4|24352.4|24363.9|24355.9|24341.4|24333.4|242
1750863300000|2025-06-25 14:55:00|24359.9|24351.9|24375.3|24367.3|24380.3|24372.3|24358.9|24350.9|159
1750863600000|2025-06-25 15:00:00|24374.8|24366.8|24361.1|24353.1|24377.3|24369.3|24358.1|24350.1|105
1750863900000|2025-06-25 15:05:00|24361.6|24353.6|24345|24337|24364.6|24356.6|24339.5|24331.5|87
1750864200000|2025-06-25 15:10:00|24345.5|24337.5|24357.1|24349.1|24358.1|24350.1|24342.5|24334.5|133
1750864500000|2025-06-25 15:15:00|24357.6|24349.6|24354.6|24346.6|24363.1|24355.1|24349.6|24341.6|99
1750864800000|2025-06-25 15:20:00|24355.1|24347.1|24362.1|24354.1|24362.6|24354.6|24347.1|24339.1|46
1750865100000|2025-06-25 15:25:00|24361.6|24353.6|24369.1|24361.1|24372.6|24364.6|24359.1|24351.1|98
1750865400000|2025-06-25 15:30:00|24368.6|24360.6|24364.5|24356.5|24378.3|24370.3|24362.2|24354.2|134
1750865700000|2025-06-25 15:35:00|24364|24356|24378.3|24370.3|24378.3|24370.3|24356.5|24348.5|87
1750866000000|2025-06-25 15:40:00|24377.8|24369.8|24374.6|24366.6|24384.9|24376.9|24369.6|24361.6|97
1750866300000|2025-06-25 15:45:00|24374.1|24366.1|24379.1|24371.1|24379.7|24371.7|24370.2|24362.2|27
1750866600000|2025-06-25 15:50:00|24378.1|24370.1|24373.2|24365.2|24379.9|24371.9|24371.7|24363.7|60
1750866900000|2025-06-25 15:55:00|24372.7|24364.7|24365.4|24357.4|24374.2|24366.2|24364.9|24356.9|32
1750867200000|2025-06-25 16:00:00|24364.9|24356.9|24374.9|24366.9|24378.4|24370.4|24363.9|24355.9|23
1750867500000|2025-06-25 16:05:00|24374.4|24366.4|24369.7|24361.7|24380.9|24372.9|24367.9|24359.9|40
1750867800000|2025-06-25 16:10:00|24370.2|24362.2|24379|24371|24381|24373|24365.2|24357.2|12
1750868100000|2025-06-25 16:15:00|24380|24372|24383.3|24375.3|24384.3|24376.3|24372.7|24364.7|38
1750868400000|2025-06-25 16:20:00|24382.8|24374.8|24378.5|24370.5|24383.3|24375.3|24375.8|24367.8|47
1750868700000|2025-06-25 16:25:00|24379|24371|24373.5|24365.5|24384.8|24376.8|24369|24361|50
1750869000000|2025-06-25 16:30:00|24373|24365|24378.5|24370.5|24382.5|24374.5|24372.5|24364.5|73
1750869300000|2025-06-25 16:35:00|24378|24370|24372|24364|24380|24372|24367.5|24359.5|45
1750869600000|2025-06-25 16:40:00|24372.5|24364.5|24375.4|24367.4|24380|24372|24372.5|24364.5|27
1750869900000|2025-06-25 16:45:00|24374.9|24366.9|24375.7|24367.7|24379.1|24371.1|24370.1|24362.1|37
1750870200000|2025-06-25 16:50:00|24375.2|24367.2|24379.9|24371.9|24384|24376|24372.7|24364.7|25
1750870500000|2025-06-25 16:55:00|24380.4|24372.4|24376|24368|24384.9|24376.9|24375.5|24367.5|13
1750870800000|2025-06-25 17:00:00|24376.5|24368.5|24373|24365|24380|24372|24372|24364|35
1750871100000|2025-06-25 17:05:00|24372.5|24364.5|24374.5|24366.5|24382|24374|24371|24363|53
1750871400000|2025-06-25 17:10:00|24375|24367|24369.5|24361.5|24377|24369|24364|24356|37
1750871700000|2025-06-25 17:15:00|24370|24362|24367|24359|24374|24366|24364|24356|53
1750872000000|2025-06-25 17:20:00|24367.5|24359.5|24378|24370|24380|24372|24367.5|24359.5|24
1750872300000|2025-06-25 17:25:00|24378.5|24370.5|24371.5|24363.5|24379.5|24371.5|24369.5|24361.5|32
1750872600000|2025-06-25 17:30:00|24371|24363|24366.5|24358.5|24374.5|24366.5|24364|24356|57
1750872900000|2025-06-25 17:35:00|24366|24358|24349|24341|24367.5|24359.5|24348.5|24340.5|70
1750873200000|2025-06-25 17:40:00|24349.5|24341.5|24344.9|24336.9|24350|24342|24333.9|24325.9|90
1750873500000|2025-06-25 17:45:00|24345.4|24337.4|24356.9|24348.9|24358.4|24350.4|24342.9|24334.9|11
1750873800000|2025-06-25 17:50:00|24356.4|24348.4|24349.9|24341.9|24365.4|24357.4|24348.9|24340.9|33
1750874100000|2025-06-25 17:55:00|24349.4|24341.4|24338.9|24330.9|24349.4|24341.4|24335.9|24327.9|31
1750874400000|2025-06-25 18:00:00|24339.4|24331.4|24338.9|24330.9|24342.9|24334.9|24336.4|24328.4|57
1750874700000|2025-06-25 18:05:00|24339.4|24331.4|24329.4|24321.4|24340.4|24332.4|24326.4|24318.4|84
1750875000000|2025-06-25 18:10:00|24328.9|24320.9|24335.9|24327.9|24338.9|24330.9|24327.9|24319.9|18
1750875300000|2025-06-25 18:15:00|24336.4|24328.4|24335.9|24327.9|24339.9|24331.9|24332.9|24324.9|38
1750875600000|2025-06-25 18:20:00|24335.4|24327.4|24334.9|24326.9|24340.9|24332.9|24333.9|24325.9|34
1750875900000|2025-06-25 18:25:00|24335.4|24327.4|24339.9|24331.9|24341.4|24333.4|24330.4|24322.4|23
1750876200000|2025-06-25 18:30:00|24339.4|24331.4|24335.9|24327.9|24340.4|24332.4|24333.9|24325.9|62
1750876500000|2025-06-25 18:35:00|24334.4|24326.4|24325.9|24317.9|24338.9|24330.9|24325.9|24317.9|53
1750876800000|2025-06-25 18:40:00|24326.4|24318.4|24331.9|24323.9|24341.4|24333.4|24325.9|24317.9|48
1750877100000|2025-06-25 18:45:00|24332.4|24324.4|24337.9|24329.9|24338.9|24330.9|24328.9|24320.9|35
1750877400000|2025-06-25 18:50:00|24338.4|24330.4|24333.4|24325.4|24338.9|24330.9|24329.4|24321.4|53
1750877700000|2025-06-25 18:55:00|24332.9|24324.9|24346.5|24316.5|24346.5|24325.4|24326.9|24316.5|98
1750878000000|2025-06-25 19:00:00|24346.3|24316.3|24351.6|24321.6|24352.6|24322.6|24346.3|24316.3|0
1750878300000|2025-06-25 19:05:00|24351.4|24321.4|24353.7|24323.7|24356.7|24326.7|24351.4|24321.4|0
1750878600000|2025-06-25 19:10:00|24353.8|24323.8|24363|24333|24363.9|24333.9|24353.7|24323.7|0
1750878900000|2025-06-25 19:15:00|24363.1|24333.1|24359.2|24329.2|24363.6|24333.6|24358.1|24328.1|0
1750879200000|2025-06-25 19:20:00|24359.3|24329.3|24366.7|24336.7|24367.3|24337.3|24358.7|24328.7|0
1750879500000|2025-06-25 19:25:00|24366.8|24336.8|24365.6|24335.6|24367.3|24337.3|24365.6|24335.6|0
1750879800000|2025-06-25 19:30:00|24365.5|24335.5|24359.3|24329.3|24366.2|24336.2|24358.9|24328.9|0
1750880100000|2025-06-25 19:35:00|24359.2|24329.2|24362.4|24332.4|24363|24333|24354.5|24324.5|0
1750880400000|2025-06-25 19:40:00|24362.5|24332.5|24364.3|24334.3|24364.8|24334.8|24358.6|24328.6|0
1750880700000|2025-06-25 19:45:00|24364.5|24334.5|24358.9|24328.9|24364.8|24334.8|24358.4|24328.4|0
1750881000000|2025-06-25 19:50:00|24359|24329|24362.7|24332.7|24366.6|24336.6|24358.6|24328.6|0
1750881300000|2025-06-25 19:55:00|24362.4|24332.4|24368.4|24338.4|24370.8|24340.8|24362.4|24332.4|0
1750881600000|2025-06-25 20:00:00|24367.8|24337.8|24366.6|24336.6|24369.6|24339.6|24360.1|24330.1|0
1750881900000|2025-06-25 20:05:00|24366|24336|24360.7|24330.7|24367.2|24337.2|24358.9|24328.9|0
1750882200000|2025-06-25 20:10:00|24360.1|24330.1|24363.1|24333.1|24364.3|24334.3|24360.1|24330.1|0
1750882500000|2025-06-25 20:15:00|24363.7|24333.7|24364.3|24334.3|24365.4|24335.4|24362.5|24332.5|0
1750882800000|2025-06-25 20:20:00|24364.9|24334.9|24361.3|24331.3|24364.9|24334.9|24360.7|24330.7|0
1750883100000|2025-06-25 20:25:00|24361.9|24331.9|24360.1|24330.1|24363.1|24333.1|24358.9|24328.9|0
1750883400000|2025-06-25 20:30:00|24359.5|24329.5|24360.1|24330.1|24361.9|24331.9|24358.9|24328.9|0
1750883700000|2025-06-25 20:35:00|24360.7|24330.7|24361.9|24331.9|24362.5|24332.5|24360.1|24330.1|0
1750884000000|2025-06-25 20:40:00|24362.5|24332.5|24360.7|24330.7|24363.1|24333.1|24360.7|24330.7|0
1750884300000|2025-06-25 20:45:00|24360.1|24330.1|24361.3|24331.3|24362.5|24332.5|24360.1|24330.1|0
1750884600000|2025-06-25 20:50:00|24360.7|24330.7|24363.7|24333.7|24364.3|24334.3|24360.7|24330.7|0
1750884900000|2025-06-25 20:55:00|24363.1|24333.1|24364.5|24334.5|24364.9|24334.9|24362.5|24332.5|0
1750885200000|2025-06-25 21:00:00|24364.4|24334.4|24366.5|24336.5|24367.1|24337.1|24363|24333|0
1750885500000|2025-06-25 21:05:00|24366.4|24336.4|24366.6|24336.6|24367.3|24337.3|24365.6|24335.6|0
1750885800000|2025-06-25 21:10:00|24366.5|24336.5|24366.8|24336.8|24366.8|24336.8|24366.5|24336.5|0
1750886100000|2025-06-25 21:15:00|24367.3|24337.3|24367|24337|24367.3|24337.3|24367|24337|0
1750886400000|2025-06-25 21:20:00|24366.2|24336.2|24366.2|24336.2|24366.6|24336.6|24366.2|24336.2|0
1750886700000|2025-06-25 21:25:00|24366.6|24336.6|24366.2|24336.2|24366.8|24336.8|24366.2|24336.2|0
1750887000000|2025-06-25 21:30:00|24365.4|24335.4|24360.4|24330.4|24366.2|24336.2|24360.4|24330.4|0
1750887300000|2025-06-25 21:35:00|24363|24333|24364.3|24334.3|24364.3|24334.3|24362.9|24332.9|0
1750887600000|2025-06-25 21:40:00|24364.1|24334.1|24364.3|24334.3|24364.3|24334.3|24364.1|24334.1|0
1750887900000|2025-06-25 21:45:00|24364.2|24334.2|24361.7|24331.7|24364.2|24334.2|24359.9|24329.9|0
1750888200000|2025-06-25 21:50:00|24361.1|24331.1|24359.4|24329.4|24361.6|24331.6|24355.7|24325.7|0
1750888500000|2025-06-25 21:55:00|24359.6|24329.6|24358.9|24328.9|24361.4|24331.4|24358.9|24328.9|0
1750888800000|2025-06-25 22:00:00|24361.8|24331.8|24366.9|24336.9|24369.2|24339.2|24358.8|24328.8|0
1750889100000|2025-06-25 22:05:00|24367.5|24337.5|24368|24338|24368.6|24338.6|24365.4|24335.4|0
1750889400000|2025-06-25 22:10:00|24367.7|24337.7|24373.4|24343.4|24377|24347|24367.5|24337.5|0
1750889700000|2025-06-25 22:15:00|24372.8|24342.8|24371|24341|24372.8|24342.8|24368.6|24338.6|0
1750890000000|2025-06-25 22:20:00|24371.6|24341.6|24368.6|24338.6|24371.6|24341.6|24366.9|24336.9|0
1750890300000|2025-06-25 22:25:00|24368.3|24338.3|24364.5|24334.5|24368.3|24338.3|24362.7|24332.7|0
1750890600000|2025-06-25 22:30:00|24364.8|24334.8|24368|24338|24369.2|24339.2|24364.8|24334.8|0
1750890900000|2025-06-25 22:35:00|24368.3|24338.3|24363.3|24333.3|24368.6|24338.6|24362.7|24332.7|0
1750891200000|2025-06-25 22:40:00|24363.6|24333.6|24363.3|24333.3|24365.1|24335.1|24362.7|24332.7|0
1750891500000|2025-06-25 22:45:00|24363.9|24333.9|24364.5|24334.5|24365.7|24335.7|24362.7|24332.7|0
1750891800000|2025-06-25 22:50:00|24364.8|24334.8|24365.7|24335.7|24365.7|24335.7|24363.6|24333.6|0
1750892100000|2025-06-25 22:55:00|24366|24336|24367.5|24337.5|24367.5|24337.5|24365.7|24335.7|0
1750892400000|2025-06-25 23:00:00|24367.7|24337.7|24356.2|24326.2|24368.3|24338.3|24355.6|24325.6|0
1750892700000|2025-06-25 23:05:00|24356.8|24326.8|24366.3|24336.3|24366.3|24336.3|24354.7|24324.7|0
1750893000000|2025-06-25 23:10:00|24366.5|24336.5|24365.4|24335.4|24368.3|24338.3|24364.5|24334.5|0
1750893300000|2025-06-25 23:15:00|24365.1|24335.1|24364.5|24334.5|24365.4|24335.4|24360.3|24330.3|0
1750893600000|2025-06-25 23:20:00|24365.1|24335.1|24362.7|24332.7|24365.1|24335.1|24362.1|24332.1|0
1750893900000|2025-06-25 23:25:00|24362.4|24332.4|24358.5|24328.5|24364.2|24334.2|24355.6|24325.6|0
1750894200000|2025-06-25 23:30:00|24358.8|24328.8|24357.3|24327.3|24360|24330|24355|24325|0
1750894500000|2025-06-25 23:35:00|24357.9|24327.9|24361.5|24331.5|24361.5|24331.5|24357.3|24327.3|0
1750894800000|2025-06-25 23:40:00|24361.8|24331.8|24360.9|24330.9|24365.7|24335.7|24360.9|24330.9|0
1750895100000|2025-06-25 23:45:00|24360.3|24330.3|24363.3|24333.3|24365.1|24335.1|24360.3|24330.3|0
1750895400000|2025-06-25 23:50:00|24363.6|24333.6|24365.7|24335.7|24366|24336|24362.1|24332.1|0
1750895700000|2025-06-25 23:55:00|24365.1|24335.1|24367.5|24337.5|24369.2|24339.2|24365.1|24335.1|0
1750896000000|2025-06-26 00:00:00|24367.7|24337.7|24365.7|24335.7|24369.2|24339.2|24363|24333|0
1750896300000|2025-06-26 00:05:00|24365.4|24335.4|24365.7|24335.7|24368.3|24338.3|24363.9|24333.9|0
1750896600000|2025-06-26 00:10:00|24366.3|24336.3|24369.8|24339.8|24369.8|24339.8|24365.4|24335.4|0
1750896900000|2025-06-26 00:15:00|24370.1|24340.1|24368.6|24338.6|24371.6|24341.6|24365.7|24335.7|0
1750897200000|2025-06-26 00:20:00|24368.9|24338.9|24369.2|24339.2|24369.8|24339.8|24368|24338|0
1750897500000|2025-06-26 00:25:00|24369.5|24339.5|24371.9|24341.9|24372.8|24342.8|24368.6|24338.6|0
1750897800000|2025-06-26 00:30:00|24372.2|24342.2|24372.2|24342.2|24372.8|24342.8|24369.2|24339.2|0
1750898100000|2025-06-26 00:35:00|24371.9|24341.9|24372.2|24342.2|24373.4|24343.4|24371.3|24341.3|0
1750898400000|2025-06-26 00:40:00|24372.8|24342.8|24362.8|24332.8|24372.8|24342.8|24362.2|24332.2|0
1750898700000|2025-06-26 00:45:00|24362.5|24332.5|24364.3|24334.3|24364.6|24334.6|24361.6|24331.6|0
1750899000000|2025-06-26 00:50:00|24364|24334|24363.4|24333.4|24364.3|24334.3|24361.6|24331.6|0
1750899300000|2025-06-26 00:55:00|24363.1|24333.1|24362.2|24332.2|24364|24334|24361.6|24331.6|0
1750899600000|2025-06-26 01:00:00|24362.5|24332.5|24366.6|24336.6|24368.1|24338.1|24360.4|24330.4|0
1750899900000|2025-06-26 01:05:00|24366.9|24336.9|24361|24331|24372.2|24342.2|24359.8|24329.8|0
1750900200000|2025-06-26 01:10:00|24361.3|24331.3|24334.2|24304.2|24361.6|24331.6|24332.5|24302.5|0
1750900500000|2025-06-26 01:15:00|24334.8|24304.8|24320|24315|24355.2|24350.2|24305.5|24300.5|2319
1750900800000|2025-06-26 01:20:00|24323|24318|24338|24333|24342|24337|24315|24310|1451
1750901100000|2025-06-26 01:25:00|24337.5|24332.5|24332.1|24327.1|24337.5|24332.5|24322.5|24317.5|950
1750901400000|2025-06-26 01:30:00|24332.6|24327.6|24316.8|24311.8|24332.6|24327.6|24278.9|24273.9|3601
1750901700000|2025-06-26 01:35:00|24317.3|24312.3|24274.6|24269.6|24325.4|24320.4|24258.8|24253.8|3526
1750902000000|2025-06-26 01:40:00|24273.6|24268.6|24251.7|24246.7|24290.8|24285.8|24240.7|24235.7|2622
1750902300000|2025-06-26 01:45:00|24252.2|24247.2|24276.5|24271.5|24279.9|24274.9|24231.8|24226.8|1944
1750902600000|2025-06-26 01:50:00|24278.5|24273.5|24292.1|24287.1|24317.3|24312.3|24251.6|24246.6|2253
1750902900000|2025-06-26 01:55:00|24291.6|24286.6|24285.3|24280.3|24330|24325|24282.3|24277.3|2725
1750903200000|2025-06-26 02:00:00|24286.3|24281.3|24301.2|24296.2|24333.9|24328.9|24281.3|24276.3|1819
1750903500000|2025-06-26 02:05:00|24301.7|24296.7|24315.5|24310.5|24324.2|24319.2|24290.7|24285.7|1036
1750903800000|2025-06-26 02:10:00|24316|24311|24302.3|24297.3|24329|24324|24289.8|24284.8|909
1750904100000|2025-06-26 02:15:00|24302.8|24297.8|24254.1|24249.1|24309.8|24304.8|24251.6|24246.6|1861
1750904400000|2025-06-26 02:20:00|24255.6|24250.6|24290|24285|24312.3|24307.3|24253.1|24248.1|1196
1750904700000|2025-06-26 02:25:00|24289.5|24284.5|24306.6|24301.6|24320.2|24315.2|24286|24281|735
1750905000000|2025-06-26 02:30:00|24307.1|24302.1|24337|24332|24342|24337|24303.4|24298.4|1045
1750905300000|2025-06-26 02:35:00|24338|24333|24344.5|24339.5|24361.4|24356.4|24338|24333|775
1750905600000|2025-06-26 02:40:00|24344|24339|24324.5|24319.5|24356.9|24351.9|24319.5|24314.5|588
1750905900000|2025-06-26 02:45:00|24324|24319|24328.9|24323.9|24331.3|24326.3|24301.7|24296.7|716
1750906200000|2025-06-26 02:50:00|24328.4|24323.4|24371.6|24366.6|24374.4|24369.4|24325.1|24320.1|810
1750906500000|2025-06-26 02:55:00|24371.1|24366.1|24361.7|24356.7|24381.6|24376.6|24347.9|24342.9|1005
1750906800000|2025-06-26 03:00:00|24362.2|24357.2|24382.1|24377.1|24382.1|24377.1|24349.1|24344.1|491
1750907100000|2025-06-26 03:05:00|24383.1|24378.1|24358.5|24353.5|24389.4|24384.4|24358.5|24353.5|600
1750907400000|2025-06-26 03:10:00|24359|24354|24361|24356|24372.5|24367.5|24356.5|24351.5|498
1750907700000|2025-06-26 03:15:00|24361.5|24356.5|24377.1|24372.1|24390.1|24385.1|24361.5|24356.5|330
1750908000000|2025-06-26 03:20:00|24376.6|24371.6|24351|24346|24381.6|24376.6|24347.1|24342.1|390
1750908300000|2025-06-26 03:25:00|24351.5|24346.5|24350.4|24345.4|24355|24350|24330|24325|452
1750908600000|2025-06-26 03:30:00|24351.4|24346.4|24339.2|24334.2|24355.4|24350.4|24332.4|24327.4|305
1750908900000|2025-06-26 03:35:00|24338.7|24333.7|24337.2|24332.2|24346.2|24341.2|24332.7|24327.7|416
1750909200000|2025-06-26 03:40:00|24337.7|24332.7|24347.2|24342.2|24354.7|24349.7|24334.2|24329.2|302
1750909500000|2025-06-26 03:45:00|24346.7|24341.7|24332.3|24327.3|24352.7|24347.7|24330.2|24325.2|400
1750909800000|2025-06-26 03:50:00|24330.3|24325.3|24344.5|24339.5|24350.5|24345.5|24315.5|24310.5|343
1750910100000|2025-06-26 03:55:00|24344|24339|24339|24334|24350|24345|24337.5|24332.5|264
1750910400000|2025-06-26 04:00:00|24354|24324|24351.9|24321.9|24355.2|24325.2|24350.7|24320.7|0
1750910700000|2025-06-26 04:05:00|24351.6|24321.6|24354.9|24324.9|24354.9|24324.9|24351.6|24321.6|0
1750911000000|2025-06-26 04:10:00|24354.6|24324.6|24354.9|24324.9|24355.5|24325.5|24354|24324|0
1750911300000|2025-06-26 04:15:00|24354.6|24324.6|24351.6|24321.6|24354.6|24324.6|24351.6|24321.6|0
1750911600000|2025-06-26 04:20:00|24351.9|24321.9|24350.7|24320.7|24352.2|24322.2|24350.4|24320.4|0
1750911900000|2025-06-26 04:25:00|24351|24321|24353.7|24323.7|24354.6|24324.6|24350.7|24320.7|0
1750912200000|2025-06-26 04:30:00|24354|24324|24354.6|24324.6|24355.2|24325.2|24354|24324|0
1750912500000|2025-06-26 04:35:00|24354.3|24324.3|24354|24324|24354.6|24324.6|24354|24324|0
1750912800000|2025-06-26 04:40:00|24354.3|24324.3|24357.8|24327.8|24358.2|24328.2|24354.3|24324.3|0
1750913100000|2025-06-26 04:45:00|24357.6|24327.6|24355.8|24325.8|24358.7|24328.7|24355.2|24325.2|0
1750913400000|2025-06-26 04:50:00|24355.2|24325.2|24357.6|24327.6|24357.6|24327.6|24355.2|24325.2|0
1750913700000|2025-06-26 04:55:00|24357.8|24327.8|24359.3|24329.3|24359.9|24329.9|24357.6|24327.6|82
1750914000000|2025-06-26 05:00:00|24338.5|24333.5|24312|24307|24343|24338|24304|24299|1333
1750914300000|2025-06-26 05:05:00|24311.5|24306.5|24315.2|24310.2|24320|24315|24293|24288|412
1750914600000|2025-06-26 05:10:00|24315.7|24310.7|24307.5|24302.5|24327|24322|24306|24301|299
1750914900000|2025-06-26 05:15:00|24306|24301|24313.3|24308.3|24313.3|24308.3|24289|24284|825
1750915200000|2025-06-26 05:20:00|24312.8|24307.8|24335.4|24330.4|24340.2|24335.2|24303.3|24298.3|707
1750915500000|2025-06-26 05:25:00|24335.9|24330.9|24327.8|24322.8|24337.4|24332.4|24312.5|24307.5|370
1750915800000|2025-06-26 05:30:00|24327.3|24322.3|24314.3|24309.3|24332.8|24327.8|24310.3|24305.3|397
1750916100000|2025-06-26 05:35:00|24314.8|24309.8|24295.3|24290.3|24320.3|24315.3|24287.8|24282.8|633
1750916400000|2025-06-26 05:40:00|24294.8|24289.8|24280|24275|24294.8|24289.8|24266.4|24261.4|712
1750916700000|2025-06-26 05:45:00|24281|24276|24278.3|24273.3|24287|24282|24272.3|24267.3|645
1750917000000|2025-06-26 05:50:00|24278.8|24273.8|24279.9|24274.9|24285.8|24280.8|24269.8|24264.8|462
1750917300000|2025-06-26 05:55:00|24279.4|24274.4|24275.9|24270.9|24289.1|24284.1|24270.1|24265.1|545
1750917600000|2025-06-26 06:00:00|24273.9|24268.9|24267.9|24262.9|24279.5|24274.5|24261.5|24256.5|2164
1750917900000|2025-06-26 06:05:00|24267.4|24262.4|24250.1|24245.1|24271.4|24266.4|24237.9|24232.9|909
1750918200000|2025-06-26 06:10:00|24250.6|24245.6|24280.9|24275.9|24283.9|24278.9|24246.6|24241.6|470
1750918500000|2025-06-26 06:15:00|24281.4|24276.4|24296|24291|24296.5|24291.5|24281.4|24276.4|621
1750918800000|2025-06-26 06:20:00|24296.5|24291.5|24295.2|24290.2|24302.2|24297.2|24290.2|24285.2|495
1750919100000|2025-06-26 06:25:00|24294.7|24289.7|24289|24284|24295.7|24290.7|24281|24276|487
1750919400000|2025-06-26 06:30:00|24289.5|24284.5|24305.8|24300.8|24309.6|24304.6|24284.5|24279.5|640
1750919700000|2025-06-26 06:35:00|24306.3|24301.3|24292.4|24287.4|24314.2|24309.2|24289.9|24284.9|521
1750920000000|2025-06-26 06:40:00|24291.9|24286.9|24301.5|24296.5|24305.5|24300.5|24288.9|24283.9|327
1750920300000|2025-06-26 06:45:00|24300|24295|24300.9|24295.9|24305.7|24300.7|24295.1|24290.1|541
1750920600000|2025-06-26 06:50:00|24301.4|24296.4|24298.9|24293.9|24304|24299|24295.5|24290.5|429
1750920900000|2025-06-26 06:55:00|24299.4|24294.4|24316.1|24311.1|24320.6|24315.6|24298.9|24293.9|488
1750921200000|2025-06-26 07:00:00|24316.6|24311.6|24329.2|24324.2|24342.2|24337.2|24315.1|24310.1|452
1750921500000|2025-06-26 07:05:00|24328.7|24323.7|24309.5|24304.5|24329.2|24324.2|24305.9|24300.9|462
1750921800000|2025-06-26 07:10:00|24308.5|24303.5|24319.9|24314.9|24328.4|24323.4|24305|24300|477
1750922100000|2025-06-26 07:15:00|24321.9|24316.9|24323.4|24318.4|24334.4|24329.4|24317.4|24312.4|789
1750922400000|2025-06-26 07:20:00|24322.9|24317.9|24322.6|24317.6|24336.1|24331.1|24319.9|24314.9|735
1750922700000|2025-06-26 07:25:00|24323.1|24318.1|24323.2|24318.2|24330.1|24325.1|24312.7|24307.7|594
1750923000000|2025-06-26 07:30:00|24323.7|24318.7|24310.8|24305.8|24328.7|24323.7|24303.9|24298.9|867
1750923300000|2025-06-26 07:35:00|24311.3|24306.3|24323.1|24318.1|24326.1|24321.1|24308.6|24303.6|665
1750923600000|2025-06-26 07:40:00|24324.1|24319.1|24320|24315|24327.2|24322.2|24318|24313|579
1750923900000|2025-06-26 07:45:00|24320.5|24315.5|24320.3|24315.3|24328.7|24323.7|24319.7|24314.7|941
1750924200000|2025-06-26 07:50:00|24320.8|24315.8|24313.1|24308.1|24325|24320|24312.1|24307.1|651
1750924500000|2025-06-26 07:55:00|24314.1|24309.1|24312|24307|24318.1|24313.1|24306.4|24301.4|920
1750924800000|2025-06-26 08:00:00|24302|24297|24320.9|24315.9|24322.5|24317.5|24300.5|24295.5|704
1750925100000|2025-06-26 08:05:00|24321.4|24316.4|24336.8|24331.8|24351.2|24346.2|24321.4|24316.4|1409
1750925400000|2025-06-26 08:10:00|24335.3|24330.3|24346.8|24341.8|24346.8|24341.8|24330.8|24325.8|1957
1750925700000|2025-06-26 08:15:00|24347.8|24342.8|24354.2|24349.2|24354.2|24349.2|24344.2|24339.2|2071
1750926000000|2025-06-26 08:20:00|24354.7|24349.7|24354.2|24349.2|24356.7|24351.7|24346.2|24341.2|948
1750926300000|2025-06-26 08:25:00|24353.7|24348.7|24360.7|24355.7|24363.2|24358.2|24349.2|24344.2|1745
1750926600000|2025-06-26 08:30:00|24375.4|24345.4|24374.2|24344.2|24376|24346|24372.1|24342.1|219
1750926900000|2025-06-26 08:35:00|24374.5|24344.5|24370.7|24340.7|24378.4|24348.4|24370.7|24340.7|0
1750927200000|2025-06-26 08:40:00|24371|24341|24373|24343|24373.6|24343.6|24371|24341|0
1750927500000|2025-06-26 08:45:00|24372.7|24342.7|24373.6|24343.6|24374.8|24344.8|24371.9|24341.9|0
1750927800000|2025-06-26 08:50:00|24372.7|24342.7|24371.9|24341.9|24374.8|24344.8|24370.7|24340.7|0
1750928100000|2025-06-26 08:55:00|24372.1|24342.1|24370.7|24340.7|24372.4|24342.4|24370.1|24340.1|0
1750928400000|2025-06-26 09:00:00|24371.3|24341.3|24371.9|24341.9|24371.9|24341.9|24369.5|24339.5|0
1750928700000|2025-06-26 09:05:00|24371.3|24341.3|24369.2|24339.2|24371.3|24341.3|24368.6|24338.6|0
1750929000000|2025-06-26 09:10:00|24369.5|24339.5|24367.1|24337.1|24369.5|24339.5|24365.9|24335.9|0
1750929300000|2025-06-26 09:15:00|24347.6|24339.6|24339.1|24331.1|24356.1|24348.1|24339.1|24331.1|438
1750929600000|2025-06-26 09:20:00|24338.6|24330.6|24325.9|24317.9|24339.4|24331.4|24325.4|24317.4|83
1750929900000|2025-06-26 09:25:00|24324.4|24316.4|24315.5|24307.5|24325|24317|24311|24303|176
1750930200000|2025-06-26 09:30:00|24316|24308|24328.4|24320.4|24328.4|24320.4|24314.5|24306.5|244
1750930500000|2025-06-26 09:35:00|24328.9|24320.9|24341.7|24333.7|24350.5|24342.5|24328.4|24320.4|113
1750930800000|2025-06-26 09:40:00|24341.2|24333.2|24337.4|24329.4|24342.7|24334.7|24332.9|24324.9|66
1750931100000|2025-06-26 09:45:00|24336.9|24328.9|24339.5|24331.5|24343|24335|24336.9|24328.9|39
1750931400000|2025-06-26 09:50:00|24340|24332|24352.5|24344.5|24352.5|24344.5|24337.3|24329.3|170
1750931700000|2025-06-26 09:55:00|24353.1|24345.1|24347.7|24339.7|24353.5|24345.5|24344.5|24336.5|27
1750932000000|2025-06-26 10:00:00|24347.2|24339.2|24347.7|24339.7|24352.7|24344.7|24345.7|24337.7|21
1750932300000|2025-06-26 10:05:00|24348.2|24340.2|24355.7|24347.7|24356.2|24348.2|24346.7|24338.7|28
1750932600000|2025-06-26 10:10:00|24356.2|24348.2|24367.3|24359.3|24371.6|24363.6|24356.2|24348.2|58
1750932900000|2025-06-26 10:15:00|24367.8|24359.8|24374.4|24366.4|24374.4|24366.4|24358.2|24350.2|33
1750933200000|2025-06-26 10:20:00|24373.9|24365.9|24376.7|24368.7|24382|24374|24373.9|24365.9|51
1750933500000|2025-06-26 10:25:00|24377.2|24369.2|24381.3|24373.3|24382.8|24374.8|24377.2|24369.2|30
1750933800000|2025-06-26 10:30:00|24381.8|24373.8|24375.1|24367.1|24387.3|24379.3|24374.1|24366.1|67
1750934100000|2025-06-26 10:35:00|24374.6|24366.6|24369.4|24361.4|24377.6|24369.6|24364.9|24356.9|60
1750934400000|2025-06-26 10:40:00|24368.9|24360.9|24351.1|24343.1|24370.4|24362.4|24350.9|24342.9|72
1750934700000|2025-06-26 10:45:00|24350.6|24342.6|24354.7|24346.7|24359.4|24351.4|24350.1|24342.1|42
1750935000000|2025-06-26 10:50:00|24354.2|24346.2|24351.3|24343.3|24355.2|24347.2|24344.7|24336.7|46
1750935300000|2025-06-26 10:55:00|24350.8|24342.8|24350.1|24342.1|24355.6|24347.6|24347.6|24339.6|39
1750935600000|2025-06-26 11:00:00|24349.6|24341.6|24341.3|24333.3|24353.6|24345.6|24338.6|24330.6|67
1750935900000|2025-06-26 11:05:00|24340.8|24332.8|24329.3|24321.3|24340.8|24332.8|24323.8|24315.8|43
1750936200000|2025-06-26 11:10:00|24329.8|24321.8|24325.5|24317.5|24330.8|24322.8|24323.5|24315.5|40
1750936500000|2025-06-26 11:15:00|24325|24317|24324.5|24316.5|24325.5|24317.5|24316.5|24308.5|67
1750936800000|2025-06-26 11:20:00|24323|24315|24318.6|24310.6|24324.5|24316.5|24314.5|24306.5|39
1750937100000|2025-06-26 11:25:00|24318.5|24310.5|24323.6|24315.6|24324.1|24316.1|24315.4|24307.4|39
1750937400000|2025-06-26 11:30:00|24323.1|24315.1|24335.6|24327.6|24335.6|24327.6|24322.6|24314.6|57
1750937700000|2025-06-26 11:35:00|24336.6|24328.6|24319.1|24311.1|24339.1|24331.1|24319.1|24311.1|37
1750938000000|2025-06-26 11:40:00|24320.1|24312.1|24318.1|24310.1|24323.1|24315.1|24314.1|24306.1|65
1750938300000|2025-06-26 11:45:00|24317.6|24309.6|24322.2|24314.2|24325|24317|24315.1|24307.1|72
1750938600000|2025-06-26 11:50:00|24322.7|24314.7|24325.7|24317.7|24329.7|24321.7|24322.7|24314.7|66
1750938900000|2025-06-26 11:55:00|24325.2|24317.2|24335.8|24327.8|24335.8|24327.8|24324.3|24316.3|33
1750939200000|2025-06-26 12:00:00|24336.3|24328.3|24329.8|24321.8|24344.3|24336.3|24329.8|24321.8|104
1750939500000|2025-06-26 12:05:00|24329.3|24321.3|24325.3|24317.3|24330.3|24322.3|24320.8|24312.8|34
1750939800000|2025-06-26 12:10:00|24324.8|24316.8|24325.8|24317.8|24330|24322|24323.3|24315.3|57
1750940100000|2025-06-26 12:15:00|24326.9|24318.9|24331.2|24323.2|24331.2|24323.2|24321.3|24313.3|27
1750940400000|2025-06-26 12:20:00|24331.7|24323.7|24321.6|24313.6|24331.7|24323.7|24319.9|24311.9|42
1750940700000|2025-06-26 12:25:00|24321.1|24313.1|24338.6|24330.6|24339.1|24331.1|24321.1|24313.1|48
1750941000000|2025-06-26 12:30:00|24338.1|24330.1|24307.5|24299.5|24340.9|24332.9|24299.2|24291.2|121
1750941300000|2025-06-26 12:35:00|24307|24299|24315.3|24307.3|24315.8|24307.8|24295|24287|67
1750941600000|2025-06-26 12:40:00|24315.8|24307.8|24317.5|24309.5|24319.3|24311.3|24304.2|24296.2|59
1750941900000|2025-06-26 12:45:00|24318|24310|24313.1|24305.1|24323.9|24315.9|24310.6|24302.6|30
1750942200000|2025-06-26 12:50:00|24314.1|24306.1|24300.6|24292.6|24315.1|24307.1|24298|24290|49
1750942500000|2025-06-26 12:55:00|24300.1|24292.1|24297.7|24289.7|24306|24298|24293.1|24285.1|89
1750942800000|2025-06-26 13:00:00|24297.2|24289.2|24303.3|24295.3|24307.1|24299.1|24294|24286|54
1750943100000|2025-06-26 13:05:00|24303.8|24295.8|24286.4|24278.4|24304.3|24296.3|24283.6|24275.6|118
1750943400000|2025-06-26 13:10:00|24286.9|24278.9|24304.6|24296.6|24304.6|24296.6|24285.4|24277.4|62
1750943700000|2025-06-26 13:15:00|24302.6|24294.6|24307.4|24299.4|24307.4|24299.4|24299.1|24291.1|63
1750944000000|2025-06-26 13:20:00|24307.9|24299.9|24315|24307|24322.3|24314.3|24305.9|24297.9|57
1750944300000|2025-06-26 13:25:00|24315.5|24307.5|24330.5|24322.5|24333.6|24325.6|24315.5|24307.5|74
1750944600000|2025-06-26 13:30:00|24331|24323|24290.8|24282.8|24331|24323|24286.1|24278.1|355
1750944900000|2025-06-26 13:35:00|24290.3|24282.3|24281.7|24273.7|24296.3|24288.3|24275.2|24267.2|106
1750945200000|2025-06-26 13:40:00|24282.2|24274.2|24323.5|24315.5|24327|24319|24279.9|24271.9|103
1750945500000|2025-06-26 13:45:00|24324|24316|24298.5|24290.5|24328.5|24320.5|24294.5|24286.5|129
1750945800000|2025-06-26 13:50:00|24299|24291|24320.6|24312.6|24321.6|24313.6|24295.5|24287.5|95
1750946100000|2025-06-26 13:55:00|24320.1|24312.1|24294.1|24286.1|24322.6|24314.6|24289.1|24281.1|239
1750946400000|2025-06-26 14:00:00|24295.1|24287.1|24274.9|24266.9|24296.6|24288.6|24273.4|24265.4|253
1750946700000|2025-06-26 14:05:00|24274.4|24266.4|24319|24311|24324|24316|24272.4|24264.4|307
1750947000000|2025-06-26 14:10:00|24319.5|24311.5|24360.6|24352.6|24361.1|24353.1|24308.5|24300.5|429
1750947300000|2025-06-26 14:15:00|24361.1|24353.1|24436.6|24428.6|24438.1|24430.1|24360.6|24352.6|501
1750947600000|2025-06-26 14:20:00|24436.1|24428.1|24384.9|24376.9|24445.6|24437.6|24375.9|24367.9|254
1750947900000|2025-06-26 14:25:00|24385.4|24377.4|24394.1|24386.1|24401.1|24393.1|24382.3|24374.3|156
1750948200000|2025-06-26 14:30:00|24393.6|24385.6|24398.5|24390.5|24403.8|24395.8|24384.3|24376.3|106
1750948500000|2025-06-26 14:35:00|24399|24391|24393.6|24385.6|24402.5|24394.5|24383.6|24375.6|60
1750948800000|2025-06-26 14:40:00|24394.1|24386.1|24414.7|24406.7|24421.8|24413.8|24390.1|24382.1|147
1750949100000|2025-06-26 14:45:00|24414.2|24406.2|24413.3|24405.3|24421.5|24413.5|24410.5|24402.5|54
1750949400000|2025-06-26 14:50:00|24412.8|24404.8|24405|24397|24417.3|24409.3|24394.8|24386.8|62
1750949700000|2025-06-26 14:55:00|24405.5|24397.5|24405.5|24397.5|24410.5|24402.5|24394.5|24386.5|98
1750950000000|2025-06-26 15:00:00|24403.5|24395.5|24420.1|24412.1|24422.2|24414.2|24398.5|24390.5|47
1750950300000|2025-06-26 15:05:00|24421.1|24413.1|24427.5|24419.5|24431.6|24423.6|24413.1|24405.1|105
1750950600000|2025-06-26 15:10:00|24428|24420|24423.2|24415.2|24428|24420|24412|24404|148
1750950900000|2025-06-26 15:15:00|24422.7|24414.7|24418.5|24410.5|24424.2|24416.2|24399.8|24391.8|161
1750951200000|2025-06-26 15:20:00|24419|24411|24426.4|24418.4|24428.9|24420.9|24412|24404|132
1750951500000|2025-06-26 15:25:00|24426.9|24418.9|24399.5|24391.5|24427.4|24419.4|24399.5|24391.5|113
1750951800000|2025-06-26 15:30:00|24399|24391|24385.7|24377.7|24399|24391|24381.2|24373.2|117
1750952100000|2025-06-26 15:35:00|24386.2|24378.2|24416.7|24408.7|24416.7|24408.7|24382.2|24374.2|170
1750952400000|2025-06-26 15:40:00|24417.2|24409.2|24397.2|24389.2|24421|24413|24396.7|24388.7|135
1750952700000|2025-06-26 15:45:00|24397.7|24389.7|24403.5|24395.5|24411.2|24403.2|24394.2|24386.2|27
1750953000000|2025-06-26 15:50:00|24404|24396|24427.1|24419.1|24427.1|24419.1|24399.5|24391.5|123
1750953300000|2025-06-26 15:55:00|24427.6|24419.6|24424.5|24416.5|24429.1|24421.1|24416.1|24408.1|88
1750953600000|2025-06-26 16:00:00|24424|24416|24426.3|24418.3|24428.1|24420.1|24419.1|24411.1|49
1750953900000|2025-06-26 16:05:00|24426.8|24418.8|24443.7|24435.7|24445.2|24437.2|24426.3|24418.3|71
1750954200000|2025-06-26 16:10:00|24444.2|24436.2|24437.4|24429.4|24446.8|24438.8|24432.9|24424.9|67
1750954500000|2025-06-26 16:15:00|24438.4|24430.4|24433.1|24425.1|24439.6|24431.6|24429.6|24421.6|83
1750954800000|2025-06-26 16:20:00|24432.6|24424.6|24425.2|24417.2|24440.1|24432.1|24424.2|24416.2|76
1750955100000|2025-06-26 16:25:00|24424.7|24416.7|24422.1|24414.1|24435.2|24427.2|24422.1|24414.1|63
1750955400000|2025-06-26 16:30:00|24421.1|24413.1|24431|24423|24435.3|24427.3|24421.1|24413.1|31
1750955700000|2025-06-26 16:35:00|24431.5|24423.5|24427|24419|24432|24424|24421|24413|45
1750956000000|2025-06-26 16:40:00|24427.5|24419.5|24429.5|24421.5|24434.5|24426.5|24424|24416|35
1750956300000|2025-06-26 16:45:00|24430|24422|24432.2|24424.2|24435|24427|24421|24413|28
1750956600000|2025-06-26 16:50:00|24431.7|24423.7|24424.5|24416.5|24435.7|24427.7|24416.7|24408.7|28
1750956900000|2025-06-26 16:55:00|24425|24417|24415.5|24407.5|24428.5|24420.5|24415.5|24407.5|45
1750957200000|2025-06-26 17:00:00|24416|24408|24412.5|24404.5|24423|24415|24411|24403|33
1750957500000|2025-06-26 17:05:00|24413|24405|24420.5|24412.5|24421|24413|24410.5|24402.5|37
1750957800000|2025-06-26 17:10:00|24421|24413|24414.5|24406.5|24422|24414|24411|24403|63
1750958100000|2025-06-26 17:15:00|24415|24407|24416.9|24408.9|24419.9|24411.9|24409|24401|73
1750958400000|2025-06-26 17:20:00|24418.4|24410.4|24414.8|24406.8|24423.4|24415.4|24414.3|24406.3|17
1750958700000|2025-06-26 17:25:00|24414.3|24406.3|24416.8|24408.8|24417.8|24409.8|24408.8|24400.8|43
1750959000000|2025-06-26 17:30:00|24416.3|24408.3|24421.6|24413.6|24428.5|24420.5|24414.7|24406.7|71
1750959300000|2025-06-26 17:35:00|24421.1|24413.1|24421.9|24413.9|24424.2|24416.2|24416.2|24408.2|66
1750959600000|2025-06-26 17:40:00|24421.4|24413.4|24417.7|24409.7|24423.7|24415.7|24414.7|24406.7|37
1750959900000|2025-06-26 17:45:00|24418.7|24410.7|24413.2|24405.2|24418.7|24410.7|24412.7|24404.7|22
1750960200000|2025-06-26 17:50:00|24413.7|24405.7|24410.2|24402.2|24414.7|24406.7|24408.2|24400.2|30
1750960500000|2025-06-26 17:55:00|24409.7|24401.7|24408.5|24400.5|24418|24410|24405.2|24397.2|39
1750960800000|2025-06-26 18:00:00|24406.5|24398.5|24409|24401|24414|24406|24406|24398|21
1750961100000|2025-06-26 18:05:00|24409.5|24401.5|24400|24392|24417.5|24409.5|24397|24389|99
1750961400000|2025-06-26 18:10:00|24399.5|24391.5|24400|24392|24402.5|24394.5|24396.5|24388.5|28
1750961700000|2025-06-26 18:15:00|24399.5|24391.5|24396.7|24388.7|24403.5|24395.5|24396|24388|47
1750962000000|2025-06-26 18:20:00|24397.2|24389.2|24398.7|24390.7|24400.2|24392.2|24394.2|24386.2|41
1750962300000|2025-06-26 18:25:00|24398.2|24390.2|24385.1|24377.1|24398.7|24390.7|24384.9|24376.9|66
1750962600000|2025-06-26 18:30:00|24385.6|24377.6|24385.1|24377.1|24386.6|24378.6|24378.6|24370.6|54
1750962900000|2025-06-26 18:35:00|24385.6|24377.6|24381.8|24373.8|24386.1|24378.1|24379.1|24371.1|13
1750963200000|2025-06-26 18:40:00|24382.3|24374.3|24385.6|24377.6|24386.1|24378.1|24380.1|24372.1|45
1750963500000|2025-06-26 18:45:00|24385.1|24377.1|24375.5|24367.5|24385.1|24377.1|24373.8|24365.8|61
1750963800000|2025-06-26 18:50:00|24376.5|24368.5|24377.9|24369.9|24380.4|24372.4|24372.9|24364.9|42
1750964100000|2025-06-26 18:55:00|24377.4|24369.4|24381.1|24351.1|24381.4|24373.4|24365.6|24351.1|87
1750964400000|2025-06-26 19:00:00|24383.1|24353.1|24386.1|24356.1|24386.4|24356.4|24382.9|24352.9|0
1750964700000|2025-06-26 19:05:00|24386.2|24356.2|24385.6|24355.6|24387.8|24357.8|24384.9|24354.9|0
1750965000000|2025-06-26 19:10:00|24385.7|24355.7|24388.7|24358.7|24389|24359|24383.1|24353.1|0
1750965300000|2025-06-26 19:15:00|24388.9|24358.9|24386|24356|24388.9|24358.9|24385.5|24355.5|0
1750965600000|2025-06-26 19:20:00|24385.8|24355.8|24390.6|24360.6|24391.1|24361.1|24383.4|24353.4|0
1750965900000|2025-06-26 19:25:00|24390.5|24360.5|24388.1|24358.1|24390.9|24360.9|24387.9|24357.9|0
1750966200000|2025-06-26 19:30:00|24387.9|24357.9|24389.9|24359.9|24389.9|24359.9|24387.3|24357.3|0
1750966500000|2025-06-26 19:35:00|24389.8|24359.8|24383|24353|24391.9|24361.9|24382.8|24352.8|0
1750966800000|2025-06-26 19:40:00|24382.8|24352.8|24386.6|24356.6|24386.6|24356.6|24382.2|24352.2|0
1750967100000|2025-06-26 19:45:00|24386.5|24356.5|24374.5|24344.5|24386.5|24356.5|24371.6|24341.6|0
1750967400000|2025-06-26 19:50:00|24373.6|24343.6|24384.2|24354.2|24387.5|24357.5|24373.5|24343.5|0
1750967700000|2025-06-26 19:55:00|24383.8|24353.8|24383.6|24353.6|24396.3|24366.3|24376.5|24346.5|0
1750968000000|2025-06-26 20:00:00|24382.4|24352.4|24370.6|24340.6|24382.4|24352.4|24367.7|24337.7|0
1750968300000|2025-06-26 20:05:00|24371.2|24341.2|24372.4|24342.4|24374.2|24344.2|24370|24340|0
1750968600000|2025-06-26 20:10:00|24373|24343|24369.4|24339.4|24373|24343|24369.4|24339.4|0
1750968900000|2025-06-26 20:15:00|24370|24340|24374.2|24344.2|24374.8|24344.8|24368.3|24338.3|0
1750969200000|2025-06-26 20:20:00|24373.6|24343.6|24377.7|24347.7|24379.5|24349.5|24371.8|24341.8|0
1750969500000|2025-06-26 20:25:00|24377.1|24347.1|24377.1|24347.1|24377.7|24347.7|24375.3|24345.3|0
1750969800000|2025-06-26 20:30:00|24376.5|24346.5|24379.5|24349.5|24379.5|24349.5|24375.3|24345.3|0
1750970100000|2025-06-26 20:35:00|24380.1|24350.1|24380.7|24350.7|24380.7|24350.7|24378.3|24348.3|0
1750970400000|2025-06-26 20:40:00|24380.1|24350.1|24381.2|24351.2|24382.4|24352.4|24379.5|24349.5|0
1750970700000|2025-06-26 20:45:00|24380.7|24350.7|24382.4|24352.4|24384.2|24354.2|24380.7|24350.7|0
1750971000000|2025-06-26 20:50:00|24381.8|24351.8|24380.7|24350.7|24383.6|24353.6|24380.7|24350.7|0
1750971300000|2025-06-26 20:55:00|24381.2|24351.2|24382.6|24352.6|24383|24353|24378.9|24348.9|0
1750971600000|2025-06-26 21:00:00|24382|24352|24382|24352|24382.2|24352.2|24381.2|24351.2|0
1750971900000|2025-06-26 21:05:00|24382.1|24352.1|24382.5|24352.5|24383.7|24353.7|24382.1|24352.1|0
1750972200000|2025-06-26 21:10:00|24383.1|24353.1|24383.6|24353.6|24384.7|24354.7|24383.1|24353.1|0
1750972500000|2025-06-26 21:15:00|24384.8|24354.8|24385.8|24355.8|24385.8|24355.8|24382.8|24352.8|0
1750972800000|2025-06-26 21:20:00|24386.5|24356.5|24386.5|24356.5|24386.5|24356.5|24384.6|24354.6|0
1750973100000|2025-06-26 21:25:00|24386.4|24356.4|24386.8|24356.8|24386.8|24356.8|24385.4|24355.4|0
1750973400000|2025-06-26 21:30:00|24386.9|24356.9|24389.7|24359.7|24389.7|24359.7|24386.9|24356.9|0
1750973700000|2025-06-26 21:35:00|24389.9|24359.9|24390.2|24360.2|24391.8|24361.8|24389.9|24359.9|0
1750974000000|2025-06-26 21:40:00|24390.5|24360.5|24390|24360|24391.2|24361.2|24389.3|24359.3|0
1750974300000|2025-06-26 21:45:00|24390.1|24360.1|24386.3|24356.3|24390.7|24360.7|24385.9|24355.9|0
1750974600000|2025-06-26 21:50:00|24388.2|24358.2|24388.1|24358.1|24389.6|24359.6|24387.9|24357.9|0
1750974900000|2025-06-26 21:55:00|24388.2|24358.2|24390.3|24360.3|24391|24361|24388.2|24358.2|0
1750975200000|2025-06-26 22:00:00|24388.4|24358.4|24388.4|24358.4|24394.3|24364.3|24382.2|24352.2|0
1750975500000|2025-06-26 22:05:00|24389.6|24359.6|24394.6|24364.6|24395.5|24365.5|24387.3|24357.3|0
1750975800000|2025-06-26 22:10:00|24394.9|24364.9|24391.1|24361.1|24397|24367|24390.2|24360.2|0
1750976100000|2025-06-26 22:15:00|24391.4|24361.4|24394.3|24364.3|24394.9|24364.9|24390.2|24360.2|0
1750976400000|2025-06-26 22:20:00|24394.9|24364.9|24397.3|24367.3|24397.9|24367.9|24393.2|24363.2|0
1750976700000|2025-06-26 22:25:00|24397.6|24367.6|24401.4|24371.4|24405.5|24375.5|24395.5|24365.5|0
1750977000000|2025-06-26 22:30:00|24400.8|24370.8|24399.1|24369.1|24401.4|24371.4|24397.9|24367.9|0
1750977300000|2025-06-26 22:35:00|24399.3|24369.3|24399.1|24369.1|24402|24372|24397.9|24367.9|0
1750977600000|2025-06-26 22:40:00|24398.8|24368.8|24396.1|24366.1|24401.7|24371.7|24395.8|24365.8|0
1750977900000|2025-06-26 22:45:00|24395.8|24365.8|24397.3|24367.3|24398.5|24368.5|24395.5|24365.5|0
1750978200000|2025-06-26 22:50:00|24397.9|24367.9|24397.9|24367.9|24399.9|24369.9|24396.7|24366.7|0
1750978500000|2025-06-26 22:55:00|24398.5|24368.5|24396.1|24366.1|24399.1|24369.1|24395.5|24365.5|0
1750978800000|2025-06-26 23:00:00|24395.5|24365.5|24396.1|24366.1|24399.1|24369.1|24394.3|24364.3|0
1750979100000|2025-06-26 23:05:00|24394.9|24364.9|24394|24364|24394.9|24364.9|24392|24362|0
1750979400000|2025-06-26 23:10:00|24393.2|24363.2|24389|24359|24393.2|24363.2|24388.4|24358.4|0
1750979700000|2025-06-26 23:15:00|24388.4|24358.4|24387.3|24357.3|24389|24359|24386.1|24356.1|0
1750980000000|2025-06-26 23:20:00|24387.6|24357.6|24390.5|24360.5|24392|24362|24387.3|24357.3|0
1750980300000|2025-06-26 23:25:00|24390.2|24360.2|24390.8|24360.8|24392.3|24362.3|24387.9|24357.9|0
1750980600000|2025-06-26 23:30:00|24391.1|24361.1|24389.6|24359.6|24391.4|24361.4|24387.3|24357.3|0
1750980900000|2025-06-26 23:35:00|24389.3|24359.3|24387.9|24357.9|24389.9|24359.9|24387.3|24357.3|0
1750981200000|2025-06-26 23:40:00|24387.6|24357.6|24389.6|24359.6|24390.2|24360.2|24386.7|24356.7|0
1750981500000|2025-06-26 23:45:00|24389|24359|24387.9|24357.9|24390.8|24360.8|24387.9|24357.9|0
1750981800000|2025-06-26 23:50:00|24388.1|24358.1|24388.7|24358.7|24389|24359|24382.5|24352.5|0
1750982100000|2025-06-26 23:55:00|24389|24359|24385.5|24355.5|24389|24359|24385.2|24355.2|0
1750982400000|2025-06-27 00:00:00|24386.1|24356.1|24385.5|24355.5|24389.6|24359.6|24384.9|24354.9|0
1750982700000|2025-06-27 00:05:00|24386.1|24356.1|24390.2|24360.2|24392.6|24362.6|24386.1|24356.1|0
1750983000000|2025-06-27 00:10:00|24390.5|24360.5|24382.5|24352.5|24391.4|24361.4|24382|24352|0
1750983300000|2025-06-27 00:15:00|24382.8|24352.8|24389.6|24359.6|24392|24362|24382.5|24352.5|0
1750983600000|2025-06-27 00:20:00|24389.3|24359.3|24389|24359|24392|24362|24387.3|24357.3|0
1750983900000|2025-06-27 00:25:00|24388.4|24358.4|24392|24362|24393.2|24363.2|24387.9|24357.9|0
1750984200000|2025-06-27 00:30:00|24392.3|24362.3|24389|24359|24392.6|24362.6|24387.3|24357.3|0
1750984500000|2025-06-27 00:35:00|24388.4|24358.4|24391.4|24361.4|24392|24362|24387.9|24357.9|0
1750984800000|2025-06-27 00:40:00|24390.8|24360.8|24388.1|24358.1|24391.4|24361.4|24385.5|24355.5|0
1750985100000|2025-06-27 00:45:00|24387.9|24357.9|24389|24359|24391.4|24361.4|24386.4|24356.4|0
1750985400000|2025-06-27 00:50:00|24388.4|24358.4|24366.1|24336.1|24388.4|24358.4|24366.1|24336.1|0
1750985700000|2025-06-27 00:55:00|24366.4|24336.4|24333.1|24303.1|24366.7|24336.7|24332.6|24302.6|0
1750986000000|2025-06-27 01:00:00|24332.6|24302.6|24333.7|24303.7|24336.1|24306.1|24332|24302|0
1750986300000|2025-06-27 01:05:00|24333.4|24303.4|24337.6|24307.6|24339|24309|24333.1|24303.1|0
1750986600000|2025-06-27 01:10:00|24337.2|24307.2|24362.6|24332.6|24364.3|24334.3|24337|24307|0
1750986900000|2025-06-27 01:15:00|24363.7|24333.7|24405.3|24400.3|24411.7|24406.7|24363.1|24333.1|1456
1750987200000|2025-06-27 01:20:00|24406.3|24401.3|24423.1|24418.1|24432.6|24427.6|24399.5|24394.5|1034
1750987500000|2025-06-27 01:25:00|24423.6|24418.6|24437.7|24432.7|24440.2|24435.2|24411.6|24406.6|448
1750987800000|2025-06-27 01:30:00|24437.2|24432.2|24427.7|24422.7|24467.9|24462.9|24386|24381|4666
1750988100000|2025-06-27 01:35:00|24430.7|24425.7|24389.6|24384.6|24445|24440|24377.3|24372.3|2043
1750988400000|2025-06-27 01:40:00|24388.6|24383.6|24422.2|24417.2|24461.7|24456.7|24383|24378|2431
1750988700000|2025-06-27 01:45:00|24419.2|24414.2|24417.4|24412.4|24454.8|24449.8|24396.7|24391.7|1798
1750989000000|2025-06-27 01:50:00|24416.4|24411.4|24418.6|24413.6|24451.9|24446.9|24396.8|24391.8|1433
1750989300000|2025-06-27 01:55:00|24417.6|24412.6|24378.5|24373.5|24436.6|24431.6|24374.9|24369.9|1611
1750989600000|2025-06-27 02:00:00|24379|24374|24422.3|24417.3|24437.3|24432.3|24369.4|24364.4|1833
1750989900000|2025-06-27 02:05:00|24420.8|24415.8|24408.2|24403.2|24447.2|24442.2|24406.1|24401.1|1166
1750990200000|2025-06-27 02:10:00|24409.7|24404.7|24426.7|24421.7|24457.9|24452.9|24409.7|24404.7|1121
1750990500000|2025-06-27 02:15:00|24428.2|24423.2|24440.9|24435.9|24451|24446|24415.5|24410.5|1046
1750990800000|2025-06-27 02:20:00|24442.4|24437.4|24373.6|24368.6|24448.9|24443.9|24371|24366|1478
1750991100000|2025-06-27 02:25:00|24374.1|24369.1|24374.7|24369.7|24387.1|24382.1|24366.4|24361.4|1377
1750991400000|2025-06-27 02:30:00|24375.2|24370.2|24346.8|24341.8|24392.4|24387.4|24339.2|24334.2|1439
1750991700000|2025-06-27 02:35:00|24347.5|24342.5|24344.1|24339.1|24359|24354|24322.2|24317.2|1311
1750992000000|2025-06-27 02:40:00|24343.6|24338.6|24356.8|24351.8|24366.5|24361.5|24336.3|24331.3|1092
1750992300000|2025-06-27 02:45:00|24356.3|24351.3|24392.1|24387.1|24400.8|24395.8|24354.7|24349.7|1325
1750992600000|2025-06-27 02:50:00|24392.6|24387.6|24423.1|24418.1|24432.1|24427.1|24392.6|24387.6|1547
1750992900000|2025-06-27 02:55:00|24422.6|24417.6|24424.3|24419.3|24452.8|24447.8|24414.6|24409.6|1566
1750993200000|2025-06-27 03:00:00|24424.4|24419.4|24433.8|24428.8|24453.5|24448.5|24423.4|24418.4|1127
1750993500000|2025-06-27 03:05:00|24433.3|24428.3|24420.7|24415.7|24444.1|24439.1|24413.7|24408.7|1050
1750993800000|2025-06-27 03:10:00|24421.7|24416.7|24358.9|24353.9|24426.7|24421.7|24353.9|24348.9|1466
1750994100000|2025-06-27 03:15:00|24358.4|24353.4|24362.9|24357.9|24377|24372|24354.4|24349.4|927
1750994400000|2025-06-27 03:20:00|24363.4|24358.4|24319.9|24314.9|24368.4|24363.4|24311|24306|1319
1750994700000|2025-06-27 03:25:00|24319.4|24314.4|24331.5|24326.5|24346.7|24341.7|24315.9|24310.9|845
1750995000000|2025-06-27 03:30:00|24333|24328|24320.7|24315.7|24347.5|24342.5|24310.4|24305.4|946
1750995300000|2025-06-27 03:35:00|24321.2|24316.2|24309.6|24304.6|24328.7|24323.7|24308.1|24303.1|688
1750995600000|2025-06-27 03:40:00|24308.6|24303.6|24310.7|24305.7|24315.7|24310.7|24301.6|24296.6|632
1750995900000|2025-06-27 03:45:00|24311.2|24306.2|24325.9|24320.9|24332.4|24327.4|24310.2|24305.2|612
1750996200000|2025-06-27 03:50:00|24326.4|24321.4|24322.9|24317.9|24331.4|24326.4|24319.4|24314.4|521
1750996500000|2025-06-27 03:55:00|24322.4|24317.4|24316.4|24311.4|24331.4|24326.4|24316.4|24311.4|469
1750996800000|2025-06-27 04:00:00|24332.5|24302.5|24330.1|24300.1|24333.7|24303.7|24330.1|24300.1|0
1750997100000|2025-06-27 04:05:00|24330.4|24300.4|24331.9|24301.9|24331.9|24301.9|24330.1|24300.1|0
1750997400000|2025-06-27 04:10:00|24331.6|24301.6|24330.1|24300.1|24331.6|24301.6|24328.4|24298.4|0
1750997700000|2025-06-27 04:15:00|24329.8|24299.8|24330.7|24300.7|24331.9|24301.9|24329.6|24299.6|0
1750998000000|2025-06-27 04:20:00|24330.1|24300.1|24330.1|24300.1|24330.7|24300.7|24329|24299|0
1750998300000|2025-06-27 04:25:00|24330.4|24300.4|24330.1|24300.1|24331.9|24301.9|24330.1|24300.1|0
1750998600000|2025-06-27 04:30:00|24329.8|24299.8|24330.7|24300.7|24331.3|24301.3|24329.6|24299.6|0
1750998900000|2025-06-27 04:35:00|24331|24301|24332.5|24302.5|24333.4|24303.4|24330.7|24300.7|0
1750999200000|2025-06-27 04:40:00|24331.9|24301.9|24332.5|24302.5|24333.1|24303.1|24331.9|24301.9|0
1750999500000|2025-06-27 04:45:00|24332.8|24302.8|24332.8|24302.8|24333.1|24303.1|24332.2|24302.2|0
1750999800000|2025-06-27 04:50:00|24333.1|24303.1|24331.9|24301.9|24333.4|24303.4|24331.3|24301.3|0
1751000100000|2025-06-27 04:55:00|24331.6|24301.6|24328.4|24298.4|24331.6|24301.6|24328.4|24298.4|7
1751000400000|2025-06-27 05:00:00|24309.8|24304.8|24304|24299|24328.2|24323.2|24295.8|24290.8|1263
1751000700000|2025-06-27 05:05:00|24304.5|24299.5|24264.7|24259.7|24304.5|24299.5|24256.4|24251.4|1354
1751001000000|2025-06-27 05:10:00|24266.2|24261.2|24256.2|24251.2|24266.2|24261.2|24239.6|24234.6|1198
1751001300000|2025-06-27 05:15:00|24257.2|24252.2|24236.3|24231.3|24267.9|24262.9|24235.1|24230.1|1069
1751001600000|2025-06-27 05:20:00|24237.8|24232.8|24208.9|24203.9|24249.8|24244.8|24208.9|24203.9|1021
1751001900000|2025-06-27 05:25:00|24209.4|24204.4|24228.8|24223.8|24234.4|24229.4|24202.1|24197.1|1114
1751002200000|2025-06-27 05:30:00|24228.3|24223.3|24259.9|24254.9|24268.7|24263.7|24228.3|24223.3|1181
1751002500000|2025-06-27 05:35:00|24261.9|24256.9|24239.4|24234.4|24262.7|24257.7|24237.6|24232.6|675
1751002800000|2025-06-27 05:40:00|24242.4|24237.4|24210.1|24205.1|24245.9|24240.9|24193.2|24188.2|1319
1751003100000|2025-06-27 05:45:00|24210.6|24205.6|24209.1|24204.1|24217.3|24212.3|24194.7|24189.7|658
1751003400000|2025-06-27 05:50:00|24211.6|24206.6|24195.8|24190.8|24220.8|24215.8|24195.7|24190.7|632
1751003700000|2025-06-27 05:55:00|24196.3|24191.3|24220.8|24215.8|24222.8|24217.8|24183.8|24178.8|995
1751004000000|2025-06-27 06:00:00|24221.3|24216.3|24204.4|24199.4|24223.4|24218.4|24190.9|24185.9|727
1751004300000|2025-06-27 06:05:00|24205.9|24200.9|24235.5|24230.5|24237.5|24232.5|24201.8|24196.8|761
1751004600000|2025-06-27 06:10:00|24236|24231|24244.8|24239.8|24254.9|24249.9|24226.5|24221.5|1074
1751004900000|2025-06-27 06:15:00|24247.8|24242.8|24251.7|24246.7|24264.2|24259.2|24245.8|24240.8|864
1751005200000|2025-06-27 06:20:00|24252.2|24247.2|24257.4|24252.4|24266.5|24261.5|24248.7|24243.7|783
1751005500000|2025-06-27 06:25:00|24256.9|24251.9|24255|24250|24260.9|24255.9|24245.4|24240.4|640
1751005800000|2025-06-27 06:30:00|24255.5|24250.5|24250|24245|24283.5|24278.5|24243|24238|1282
1751006100000|2025-06-27 06:35:00|24251|24246|24255|24250|24267.5|24262.5|24249|24244|633
1751006400000|2025-06-27 06:40:00|24254.5|24249.5|24240.5|24235.5|24260|24255|24238.5|24233.5|480
1751006700000|2025-06-27 06:45:00|24241|24236|24234.5|24229.5|24245|24240|24232|24227|543
1751007000000|2025-06-27 06:50:00|24236|24231|24256.1|24251.1|24261.5|24256.5|24230.5|24225.5|802
1751007300000|2025-06-27 06:55:00|24256.6|24251.6|24287.3|24282.3|24300.2|24295.2|24255.1|24250.1|1142
1751007600000|2025-06-27 07:00:00|24287.8|24282.8|24275.1|24270.1|24298.9|24293.9|24273.6|24268.6|778
1751007900000|2025-06-27 07:05:00|24275.6|24270.6|24251.5|24246.5|24281|24276|24245.4|24240.4|674
1751008200000|2025-06-27 07:10:00|24252|24247|24269.2|24264.2|24278|24273|24247.5|24242.5|554
1751008500000|2025-06-27 07:15:00|24270.2|24265.2|24282.5|24277.5|24288.1|24283.1|24263.7|24258.7|441
1751008800000|2025-06-27 07:20:00|24283|24278|24285.7|24280.7|24311.2|24306.2|24278.5|24273.5|753
1751009100000|2025-06-27 07:25:00|24286.2|24281.2|24280.1|24275.1|24288.7|24283.7|24275.6|24270.6|346
1751009400000|2025-06-27 07:30:00|24279.1|24274.1|24248|24243|24281.1|24276.1|24241|24236|741
1751009700000|2025-06-27 07:35:00|24249|24244|24249|24244|24266|24261|24246|24241|499
1751010000000|2025-06-27 07:40:00|24250|24245|24236|24231|24251.1|24246.1|24234.5|24229.5|528
1751010300000|2025-06-27 07:45:00|24236.5|24231.5|24234.7|24229.7|24248.5|24243.5|24228.7|24223.7|561
1751010600000|2025-06-27 07:50:00|24235.7|24230.7|24221.6|24216.6|24237.7|24232.7|24213.6|24208.6|903
1751010900000|2025-06-27 07:55:00|24221.1|24216.1|24227.7|24222.7|24245.2|24240.2|24221.1|24216.1|961
1751011200000|2025-06-27 08:00:00|24219.4|24214.4|24235.9|24230.9|24239.9|24234.9|24217.9|24212.9|766
1751011500000|2025-06-27 08:05:00|24235.4|24230.4|24244.9|24239.9|24248.9|24243.9|24226.4|24221.4|1166
1751011800000|2025-06-27 08:10:00|24245.4|24240.4|24244.9|24239.9|24246.4|24241.4|24234.4|24229.4|525
1751012100000|2025-06-27 08:15:00|24245.4|24240.4|24252.2|24247.2|24257.7|24252.7|24244.9|24239.9|487
1751012400000|2025-06-27 08:20:00|24252.7|24247.7|24243.1|24238.1|24254.7|24249.7|24238.8|24233.8|225
1751012700000|2025-06-27 08:25:00|24242.1|24237.1|24248.7|24243.7|24253.4|24248.4|24241.6|24236.6|597
1751013000000|2025-06-27 08:30:00|24265.2|24235.2|24267.5|24237.5|24271.6|24241.6|24264.6|24234.6|0
1751013300000|2025-06-27 08:35:00|24267.2|24237.2|24265.8|24235.8|24268.4|24238.4|24264.6|24234.6|0
1751013600000|2025-06-27 08:40:00|24266.1|24236.1|24267.5|24237.5|24269|24239|24265.8|24235.8|0
1751013900000|2025-06-27 08:45:00|24267|24237|24267.5|24237.5|24269.3|24239.3|24266.4|24236.4|0
1751014200000|2025-06-27 08:50:00|24267|24237|24269.9|24239.9|24269.9|24239.9|24266.4|24236.4|0
1751014500000|2025-06-27 08:55:00|24269.6|24239.6|24272.2|24242.2|24273.4|24243.4|24269.3|24239.3|0
1751014800000|2025-06-27 09:00:00|24272.5|24242.5|24271.6|24241.6|24273.7|24243.7|24271.1|24241.1|0
1751015100000|2025-06-27 09:05:00|24271.9|24241.9|24267|24237|24272.2|24242.2|24267|24237|0
1751015400000|2025-06-27 09:10:00|24266.7|24236.7|24263.4|24233.4|24267|24237|24263.4|24233.4|0
1751015700000|2025-06-27 09:15:00|24240.2|24232.2|24233.1|24225.1|24249.7|24241.7|24226.5|24218.5|139
1751016000000|2025-06-27 09:20:00|24232.6|24224.6|24226.3|24218.3|24237.7|24229.7|24224.2|24216.2|73
1751016300000|2025-06-27 09:25:00|24225.8|24217.8|24234.7|24226.7|24235.7|24227.7|24222.2|24214.2|99
1751016600000|2025-06-27 09:30:00|24235.2|24227.2|24227.1|24219.1|24236.7|24228.7|24224.2|24216.2|103
1751016900000|2025-06-27 09:35:00|24226.6|24218.6|24241.9|24233.9|24243.4|24235.4|24224.1|24216.1|52
1751017200000|2025-06-27 09:40:00|24241.4|24233.4|24247.2|24239.2|24248.7|24240.7|24239.8|24231.8|55
1751017500000|2025-06-27 09:45:00|24246.7|24238.7|24249.5|24241.5|24250.9|24242.9|24245.2|24237.2|18
1751017800000|2025-06-27 09:50:00|24250|24242|24245.1|24237.1|24252|24244|24243.9|24235.9|31
1751018100000|2025-06-27 09:55:00|24245.6|24237.6|24246|24238|24246.9|24238.9|24239.9|24231.9|17
1751018400000|2025-06-27 10:00:00|24245.5|24237.5|24248.1|24240.1|24248.1|24240.1|24234|24226|23
1751018700000|2025-06-27 10:05:00|24248.6|24240.6|24245.7|24237.7|24251.1|24243.1|24238.3|24230.3|36
1751019000000|2025-06-27 10:10:00|24246.7|24238.7|24241.9|24233.9|24249.3|24241.3|24237.9|24229.9|86
1751019300000|2025-06-27 10:15:00|24242.4|24234.4|24237.6|24229.6|24243.4|24235.4|24234.4|24226.4|54
1751019600000|2025-06-27 10:20:00|24237.1|24229.1|24233.9|24225.9|24239.9|24231.9|24229.4|24221.4|65
1751019900000|2025-06-27 10:25:00|24232.4|24224.4|24227.2|24219.2|24232.4|24224.4|24223.2|24215.2|59
1751020200000|2025-06-27 10:30:00|24228.2|24220.2|24234.1|24226.1|24235.1|24227.1|24226.7|24218.7|30
1751020500000|2025-06-27 10:35:00|24233.6|24225.6|24237.7|24229.7|24239.6|24231.6|24233.1|24225.1|67
1751020800000|2025-06-27 10:40:00|24237.2|24229.2|24238.3|24230.3|24240|24232|24234.7|24226.7|22
1751021100000|2025-06-27 10:45:00|24237.8|24229.8|24249.6|24241.6|24254.6|24246.6|24237.8|24229.8|53
1751021400000|2025-06-27 10:50:00|24250.1|24242.1|24254.5|24246.5|24256.7|24248.7|24248.2|24240.2|20
1751021700000|2025-06-27 10:55:00|24254|24246|24247.5|24239.5|24257|24249|24247.5|24239.5|38
1751022000000|2025-06-27 11:00:00|24248|24240|24251.2|24243.2|24255.5|24247.5|24245.7|24237.7|46
1751022300000|2025-06-27 11:05:00|24250.2|24242.2|24245.7|24237.7|24250.2|24242.2|24243.2|24235.2|23
1751022600000|2025-06-27 11:10:00|24246.2|24238.2|24245.7|24237.7|24247.7|24239.7|24240.2|24232.2|21
1751022900000|2025-06-27 11:15:00|24244.2|24236.2|24239.7|24231.7|24246.2|24238.2|24237.2|24229.2|23
1751023200000|2025-06-27 11:20:00|24240.2|24232.2|24240.2|24232.2|24243.7|24235.7|24235.2|24227.2|47
1751023500000|2025-06-27 11:25:00|24240.7|24232.7|24241.5|24233.5|24246.5|24238.5|24237.5|24229.5|20
1751023800000|2025-06-27 11:30:00|24241|24233|24241|24233|24244.5|24236.5|24239.5|24231.5|20
1751024100000|2025-06-27 11:35:00|24240.5|24232.5|24245.5|24237.5|24246.5|24238.5|24239|24231|10
1751024400000|2025-06-27 11:40:00|24246|24238|24250|24242|24253|24245|24243|24235|87
1751024700000|2025-06-27 11:45:00|24249.5|24241.5|24246.5|24238.5|24252.5|24244.5|24246.5|24238.5|3
1751025000000|2025-06-27 11:50:00|24247|24239|24253|24245|24253.5|24245.5|24247|24239|29
1751025300000|2025-06-27 11:55:00|24252.5|24244.5|24255.5|24247.5|24255.5|24247.5|24249|24241|17
1751025600000|2025-06-27 12:00:00|24255|24247|24249.5|24241.5|24255.5|24247.5|24246|24238|54
1751025900000|2025-06-27 12:05:00|24250|24242|24244.5|24236.5|24254.5|24246.5|24244|24236|38
1751026200000|2025-06-27 12:10:00|24244|24236|24254|24246|24256|24248|24240.5|24232.5|62
1751026500000|2025-06-27 12:15:00|24253.5|24245.5|24250|24242|24255|24247|24249.5|24241.5|8
1751026800000|2025-06-27 12:20:00|24249.5|24241.5|24274.5|24266.5|24274.5|24266.5|24247.5|24239.5|271
1751027100000|2025-06-27 12:25:00|24274|24266|24271.5|24263.5|24280.5|24272.5|24271|24263|68
1751027400000|2025-06-27 12:30:00|24271|24263|24276|24268|24279|24271|24260.5|24252.5|77
1751027700000|2025-06-27 12:35:00|24275.5|24267.5|24271|24263|24277.5|24269.5|24265.5|24257.5|248
1751028000000|2025-06-27 12:40:00|24271.5|24263.5|24260.9|24252.9|24273|24265|24257.5|24249.5|90
1751028300000|2025-06-27 12:45:00|24261.4|24253.4|24269.6|24261.6|24269.6|24261.6|24259.4|24251.4|127
1751028600000|2025-06-27 12:50:00|24260.1|24252.1|24241.6|24233.6|24262.6|24254.6|24231.6|24223.6|331
1751028900000|2025-06-27 12:55:00|24242.1|24234.1|24250.6|24242.6|24254.6|24246.6|24241.1|24233.1|129
1751029200000|2025-06-27 13:00:00|24249.7|24241.7|24246.3|24238.3|24252.8|24244.8|24243.3|24235.3|24
1751029500000|2025-06-27 13:05:00|24245.8|24237.8|24244.7|24236.7|24251.2|24243.2|24240.8|24232.8|77
1751029800000|2025-06-27 13:10:00|24244.2|24236.2|24234.7|24226.7|24245.2|24237.2|24228.2|24220.2|131
1751030100000|2025-06-27 13:15:00|24234.2|24226.2|24250.2|24242.2|24250.2|24242.2|24233.2|24225.2|140
1751030400000|2025-06-27 13:20:00|24251.2|24243.2|24248.2|24240.2|24255.2|24247.2|24246.2|24238.2|62
1751030700000|2025-06-27 13:25:00|24247.7|24239.7|24244.3|24236.3|24251.8|24243.8|24239.8|24231.8|68
1751031000000|2025-06-27 13:30:00|24243.8|24235.8|24217.9|24209.9|24250.8|24242.8|24210.4|24202.4|670
1751031300000|2025-06-27 13:35:00|24217.4|24209.4|24259.6|24251.6|24266.3|24258.3|24217.4|24209.4|256
1751031600000|2025-06-27 13:40:00|24258.6|24250.6|24290.1|24282.1|24302.5|24294.5|24258.6|24250.6|300
1751031900000|2025-06-27 13:45:00|24289.6|24281.6|24302.1|24294.1|24302.6|24294.6|24282.1|24274.1|184
1751032200000|2025-06-27 13:50:00|24301.6|24293.6|24267.1|24259.1|24305.6|24297.6|24267.1|24259.1|193
1751032500000|2025-06-27 13:55:00|24268.1|24260.1|24267.1|24259.1|24276.1|24268.1|24259.6|24251.6|144
1751032800000|2025-06-27 14:00:00|24268.6|24260.6|24273.3|24265.3|24288.8|24280.8|24263.6|24255.6|118
1751033100000|2025-06-27 14:05:00|24272.8|24264.8|24273|24265|24281.5|24273.5|24261.3|24253.3|144
1751033400000|2025-06-27 14:10:00|24272.5|24264.5|24244.3|24236.3|24277|24269|24241.3|24233.3|146
1751033700000|2025-06-27 14:15:00|24243.8|24235.8|24238.5|24230.5|24246|24238|24237.5|24229.5|112
1751034000000|2025-06-27 14:20:00|24238|24230|24223.6|24215.6|24244.9|24236.9|24222.1|24214.1|275
1751034300000|2025-06-27 14:25:00|24223.1|24215.1|24215.2|24207.2|24226.6|24218.6|24214.2|24206.2|232
1751034600000|2025-06-27 14:30:00|24215.7|24207.7|24192.7|24184.7|24219.7|24211.7|24184.2|24176.2|300
1751034900000|2025-06-27 14:35:00|24192.2|24184.2|24202.9|24194.9|24226.7|24218.7|24189.7|24181.7|409
1751035200000|2025-06-27 14:40:00|24202.4|24194.4|24205.2|24197.2|24208.9|24200.9|24199.4|24191.4|118
1751035500000|2025-06-27 14:45:00|24205.7|24197.7|24212.6|24204.6|24213.1|24205.1|24198.5|24190.5|57
1751035800000|2025-06-27 14:50:00|24211.1|24203.1|24207.8|24199.8|24213.1|24205.1|24204.3|24196.3|112
1751036100000|2025-06-27 14:55:00|24208.3|24200.3|24209|24201|24212.8|24204.8|24198.2|24190.2|98
1751036400000|2025-06-27 15:00:00|24210|24202|24219.6|24211.6|24230.5|24222.5|24208.5|24200.5|138
1751036700000|2025-06-27 15:05:00|24220.1|24212.1|24228.9|24220.9|24236.9|24228.9|24213.6|24205.6|63
1751037000000|2025-06-27 15:10:00|24229.4|24221.4|24253|24245|24259.5|24251.5|24229.4|24221.4|188
1751037300000|2025-06-27 15:15:00|24252.5|24244.5|24260.1|24252.1|24261.6|24253.6|24242.2|24234.2|64
1751037600000|2025-06-27 15:20:00|24259.6|24251.6|24261|24253|24270.5|24262.5|24255|24247|92
1751037900000|2025-06-27 15:25:00|24260.5|24252.5|24260.1|24252.1|24263.5|24255.5|24252.6|24244.6|85
1751038200000|2025-06-27 15:30:00|24259.6|24251.6|24254.4|24246.4|24260.1|24252.1|24246.7|24238.7|89
1751038500000|2025-06-27 15:35:00|24253.9|24245.9|24270.4|24262.4|24272.4|24264.4|24249.4|24241.4|189
1751038800000|2025-06-27 15:40:00|24269.9|24261.9|24269.5|24261.5|24278|24270|24266.5|24258.5|99
1751039100000|2025-06-27 15:45:00|24270.5|24262.5|24269|24261|24275.3|24267.3|24265.2|24257.2|122
1751039400000|2025-06-27 15:50:00|24268.5|24260.5|24283.3|24275.3|24283.3|24275.3|24264.5|24256.5|71
1751039700000|2025-06-27 15:55:00|24282.8|24274.8|24267.8|24259.8|24283.8|24275.8|24263.1|24255.1|80
1751040000000|2025-06-27 16:00:00|24268.3|24260.3|24270.8|24262.8|24272.8|24264.8|24260.8|24252.8|31
1751040300000|2025-06-27 16:05:00|24271.3|24263.3|24266|24258|24276.8|24268.8|24263.1|24255.1|51
1751040600000|2025-06-27 16:10:00|24267|24259|24266.1|24258.1|24271.6|24263.6|24263|24255|63
1751040900000|2025-06-27 16:15:00|24265.6|24257.6|24255.6|24247.6|24266.6|24258.6|24253|24245|75
1751041200000|2025-06-27 16:20:00|24256.1|24248.1|24258.3|24250.3|24258.3|24250.3|24248.6|24240.6|12
1751041500000|2025-06-27 16:25:00|24257.8|24249.8|24261.4|24253.4|24263.8|24255.8|24254.7|24246.7|36
1751041800000|2025-06-27 16:30:00|24260.9|24252.9|24259|24251|24266.4|24258.4|24258|24250|30
1751042100000|2025-06-27 16:35:00|24258.5|24250.5|24258.8|24250.8|24266.3|24258.3|24256|24248|20
1751042400000|2025-06-27 16:40:00|24259.3|24251.3|24254.3|24246.3|24263.3|24255.3|24253.8|24245.8|19
1751042700000|2025-06-27 16:45:00|24254.8|24246.8|24252.8|24244.8|24258.8|24250.8|24251.3|24243.3|23
1751043000000|2025-06-27 16:50:00|24253.3|24245.3|24250.6|24242.6|24254.8|24246.8|24250|24242|21
1751043300000|2025-06-27 16:55:00|24250.1|24242.1|24253.6|24245.6|24257.6|24249.6|24248.1|24240.1|10
1751043600000|2025-06-27 17:00:00|24253.1|24245.1|24245|24237|24254.6|24246.6|24243.1|24235.1|34
1751043900000|2025-06-27 17:05:00|24245.5|24237.5|24243.7|24235.7|24249.5|24241.5|24243|24235|25
1751044200000|2025-06-27 17:10:00|24244.2|24236.2|24245.5|24237.5|24250|24242|24242.7|24234.7|22
1751044500000|2025-06-27 17:15:00|24246|24238|24241.5|24233.5|24246|24238|24238|24230|23
1751044800000|2025-06-27 17:20:00|24241|24233|24241|24233|24244.4|24236.4|24237.9|24229.9|19
1751045100000|2025-06-27 17:25:00|24240.5|24232.5|24241.5|24233.5|24245|24237|24238.5|24230.5|26
1751045400000|2025-06-27 17:30:00|24241|24233|24239.8|24231.8|24246.6|24238.6|24239.8|24231.8|11
1751045700000|2025-06-27 17:35:00|24240.3|24232.3|24243.8|24235.8|24244.3|24236.3|24237.8|24229.8|9
1751046000000|2025-06-27 17:40:00|24244.3|24236.3|24222.3|24214.3|24245.3|24237.3|24215.8|24207.8|230
1751046300000|2025-06-27 17:45:00|24221.8|24213.8|24191.3|24183.3|24221.8|24213.8|24188.3|24180.3|182
1751046600000|2025-06-27 17:50:00|24191.8|24183.8|24191.8|24183.8|24201.3|24193.3|24188.3|24180.3|57
1751046900000|2025-06-27 17:55:00|24192.3|24184.3|24203.8|24195.8|24208.8|24200.8|24172.3|24164.3|114
1751047200000|2025-06-27 18:00:00|24203.3|24195.3|24208.8|24200.8|24211.3|24203.3|24198.3|24190.3|34
1751047500000|2025-06-27 18:05:00|24208.3|24200.3|24207.9|24199.9|24213.3|24205.3|24205.3|24197.3|45
1751047800000|2025-06-27 18:10:00|24207.4|24199.4|24203.4|24195.4|24211.9|24203.9|24201.9|24193.9|35
1751048100000|2025-06-27 18:15:00|24203.9|24195.9|24201.8|24193.8|24211|24203|24196.2|24188.2|51
1751048400000|2025-06-27 18:20:00|24201.3|24193.3|24204.2|24196.2|24209.2|24201.2|24194.3|24186.3|29
1751048700000|2025-06-27 18:25:00|24204.7|24196.7|24192.2|24184.2|24211.2|24203.2|24191.2|24183.2|24
1751049000000|2025-06-27 18:30:00|24191.7|24183.7|24189.3|24181.3|24193.7|24185.7|24179.5|24171.5|56
1751049300000|2025-06-27 18:35:00|24189.8|24181.8|24171.2|24163.2|24189.8|24181.8|24170.7|24162.7|75
1751049600000|2025-06-27 18:40:00|24171.7|24163.7|24182.3|24174.3|24182.3|24174.3|24163.7|24155.7|99
1751049900000|2025-06-27 18:45:00|24182.8|24174.8|24179.5|24171.5|24192.2|24184.2|24179.5|24171.5|78
1751050200000|2025-06-27 18:50:00|24182|24174|24180.7|24172.7|24184|24176|24173|24165|48
1751050500000|2025-06-27 18:55:00|24181.2|24173.2|24195.7|24165.7|24195.7|24177.2|24173.4|24165.4|64
1751050800000|2025-06-27 19:00:00|24193.7|24163.7|24202.8|24172.8|24203|24173|24192.7|24162.7|0
1751051100000|2025-06-27 19:05:00|24202.7|24172.7|24209.2|24179.2|24212.4|24182.4|24201.5|24171.5|0
1751051400000|2025-06-27 19:10:00|24209.1|24179.1|24222.3|24192.3|24222.3|24192.3|24209.1|24179.1|0
1751051700000|2025-06-27 19:15:00|24222.5|24192.5|24221|24191|24223.3|24193.3|24220.3|24190.3|0
1751052000000|2025-06-27 19:20:00|24221.1|24191.1|24225.3|24195.3|24225.3|24195.3|24221|24191|0
1751052300000|2025-06-27 19:25:00|24225.2|24195.2|24230.5|24200.5|24234.4|24204.4|24225.2|24195.2|0
1751052600000|2025-06-27 19:30:00|24230.7|24200.7|24236.4|24206.4|24236.7|24206.7|24230.7|24200.7|0
1751052900000|2025-06-27 19:35:00|24236.5|24206.5|24235.4|24205.4|24237.2|24207.2|24231.8|24201.8|0
1751053200000|2025-06-27 19:40:00|24235.6|24205.6|24239|24209|24239.6|24209.6|24235.6|24205.6|0
1751053500000|2025-06-27 19:45:00|24239.1|24209.1|24243|24213|24246.4|24216.4|24239.1|24209.1|0
1751053800000|2025-06-27 19:50:00|24244|24214|24256.9|24226.9|24261.5|24231.5|24243.4|24213.4|0
1751054100000|2025-06-27 19:55:00|24257|24227|24248.2|24218.2|24270.2|24240.2|24245.3|24215.3|0
1751054400000|2025-06-27 20:00:00|24248.8|24218.8|24240.1|24210.1|24248.8|24218.8|24233.6|24203.6|0
1751054700000|2025-06-27 20:05:00|24239.5|24209.5|24241.8|24211.8|24243|24213|24237.1|24207.1|0
1751055000000|2025-06-27 20:10:00|24241.2|24211.2|24239.5|24209.5|24243.6|24213.6|24237.1|24207.1|0
1751055300000|2025-06-27 20:15:00|24240.1|24210.1|24240.6|24210.6|24242.4|24212.4|24238.3|24208.3|0
1751055600000|2025-06-27 20:20:00|24240.1|24210.1|24236|24206|24241.2|24211.2|24236|24206|0
1751055900000|2025-06-27 20:25:00|24236.6|24206.6|24236|24206|24237.7|24207.7|24233|24203|0
1751056200000|2025-06-27 20:30:00|24235.4|24205.4|24241.2|24211.2|24244.1|24214.1|24235.4|24205.4|0
1751056500000|2025-06-27 20:35:00|24240.6|24210.6|24240.1|24210.1|24241.8|24211.8|24238.3|24208.3|0
1751056800000|2025-06-27 20:40:00|24240.6|24210.6|24237.7|24207.7|24241.8|24211.8|24237.7|24207.7|0
1751057100000|2025-06-27 20:45:00|24238.3|24208.3|24240.1|24210.1|24240.6|24210.6|24235.4|24205.4|0
1751057400000|2025-06-27 20:50:00|24239.5|24209.5|24241.8|24211.8|24243.6|24213.6|24239.5|24209.5|0
1751057700000|2025-06-27 20:55:00|24241.2|24211.2|24240.1|24210.1|24244.1|24214.1|24239.5|24209.5|0
1751234400000|2025-06-29 22:00:00|24259.3|24229.3|24260.7|24230.7|24263.7|24233.7|24259.3|24229.3|0
1751234700000|2025-06-29 22:05:00|24260.4|24230.4|24264.3|24234.3|24269.5|24239.5|24253.7|24223.7|0
1751235000000|2025-06-29 22:10:00|24263.9|24233.9|24263.1|24233.1|24264.5|24234.5|24259.6|24229.6|0
1751235300000|2025-06-29 22:15:00|24263.4|24233.4|24266|24236|24266.9|24236.9|24262.5|24232.5|0
1751235600000|2025-06-29 22:20:00|24266.6|24236.6|24268.3|24238.3|24268.9|24238.9|24266|24236|0
1751235900000|2025-06-29 22:25:00|24268|24238|24278.3|24248.3|24278.3|24248.3|24267.5|24237.5|0
1751236200000|2025-06-29 22:30:00|24278.6|24248.6|24280|24250|24282.1|24252.1|24277.1|24247.1|0
1751236500000|2025-06-29 22:35:00|24279.7|24249.7|24281.5|24251.5|24283.5|24253.5|24279.7|24249.7|0
1751236800000|2025-06-29 22:40:00|24281.8|24251.8|24281.2|24251.2|24284.1|24254.1|24280.6|24250.6|0
1751237100000|2025-06-29 22:45:00|24280.9|24250.9|24282.4|24252.4|24282.4|24252.4|24278.3|24248.3|0
1751237400000|2025-06-29 22:50:00|24282.6|24252.6|24287|24257|24287.6|24257.6|24281.2|24251.2|0
1751237700000|2025-06-29 22:55:00|24286.7|24256.7|24285.3|24255.3|24294.6|24264.6|24285.3|24255.3|0
1751238000000|2025-06-29 23:00:00|24285.6|24255.6|24292.9|24262.9|24292.9|24262.9|24284.1|24254.1|0
1751238300000|2025-06-29 23:05:00|24292.6|24262.6|24294.1|24264.1|24296.4|24266.4|24291.7|24261.7|0
1751238600000|2025-06-29 23:10:00|24294.3|24264.3|24295.8|24265.8|24298.7|24268.7|24293.5|24263.5|0
1751238900000|2025-06-29 23:15:00|24297|24267|24296.4|24266.4|24298.1|24268.1|24295.2|24265.2|0
1751239200000|2025-06-29 23:20:00|24296.7|24266.7|24294.1|24264.1|24296.7|24266.7|24291.7|24261.7|0
1751239500000|2025-06-29 23:25:00|24294.3|24264.3|24293.5|24263.5|24295.8|24265.8|24292.3|24262.3|0
1751239800000|2025-06-29 23:30:00|24294.1|24264.1|24290.6|24260.6|24294.1|24264.1|24290.6|24260.6|0
1751240100000|2025-06-29 23:35:00|24290.3|24260.3|24285.9|24255.9|24291.7|24261.7|24285.3|24255.3|0
1751240400000|2025-06-29 23:40:00|24286.2|24256.2|24284.4|24254.4|24288.8|24258.8|24284.4|24254.4|0
1751240700000|2025-06-29 23:45:00|24284.7|24254.7|24285.9|24255.9|24287.6|24257.6|24282.7|24252.7|0
1751241000000|2025-06-29 23:50:00|24286.2|24256.2|24285.9|24255.9|24287.1|24257.1|24281.5|24251.5|0
1751241300000|2025-06-29 23:55:00|24285.6|24255.6|24283|24253|24286.5|24256.5|24281.2|24251.2|0
1751241600000|2025-06-30 00:00:00|24282.4|24252.4|24281.8|24251.8|24285.3|24255.3|24280.1|24250.1|0
1751241900000|2025-06-30 00:05:00|24282.1|24252.1|24283.6|24253.6|24284.4|24254.4|24278.9|24248.9|0
1751242200000|2025-06-30 00:10:00|24283.3|24253.3|24284.7|24254.7|24285.3|24255.3|24280.9|24250.9|0
1751242500000|2025-06-30 00:15:00|24285.3|24255.3|24283.6|24253.6|24285.3|24255.3|24281.2|24251.2|0
1751242800000|2025-06-30 00:20:00|24283.8|24253.8|24281.8|24251.8|24284.1|24254.1|24280.6|24250.6|0
1751243100000|2025-06-30 00:25:00|24281.2|24251.2|24284.7|24254.7|24286.5|24256.5|24281.2|24251.2|0
1751243400000|2025-06-30 00:30:00|24285|24255|24290.3|24260.3|24290.6|24260.6|24284.1|24254.1|0
1751243700000|2025-06-30 00:35:00|24290|24260|24290.6|24260.6|24291.7|24261.7|24288.2|24258.2|0
1751244000000|2025-06-30 00:40:00|24290.8|24260.8|24288.8|24258.8|24291.7|24261.7|24288.2|24258.2|0
1751244300000|2025-06-30 00:45:00|24289.1|24259.1|24288.2|24258.2|24290|24260|24287.1|24257.1|0
1751244600000|2025-06-30 00:50:00|24287.9|24257.9|24277.6|24247.6|24287.9|24257.9|24276.5|24246.5|0
1751244900000|2025-06-30 00:55:00|24277.1|24247.1|24277.6|24247.6|24279.1|24249.1|24277.1|24247.1|0
1751245200000|2025-06-30 01:00:00|24277.1|24247.1|24274.7|24244.7|24277.3|24247.3|24272.4|24242.4|0
1751245500000|2025-06-30 01:05:00|24274.4|24244.4|24244.7|24214.7|24275.9|24245.9|24244.7|24214.7|0
1751245800000|2025-06-30 01:10:00|24244.1|24214.1|24247.4|24217.4|24248.6|24218.6|24241.2|24211.2|0
1751246100000|2025-06-30 01:15:00|24265.2|24260.2|24269|24264|24294.5|24289.5|24261.9|24256.9|1163
1751246400000|2025-06-30 01:20:00|24269.5|24264.5|24218.9|24213.9|24271.5|24266.5|24216.9|24211.9|655
1751246700000|2025-06-30 01:25:00|24220.9|24215.9|24230.1|24225.1|24235.6|24230.6|24219.9|24214.9|382
1751247000000|2025-06-30 01:30:00|24230.6|24225.6|24193.4|24188.4|24242.6|24237.6|24157.5|24152.5|3498
1751247300000|2025-06-30 01:35:00|24193.9|24188.9|24204.1|24199.1|24253.3|24248.3|24153.2|24148.2|3220
1751247600000|2025-06-30 01:40:00|24202.1|24197.1|24150.6|24145.6|24227.6|24222.6|24145.1|24140.1|2192
1751247900000|2025-06-30 01:45:00|24151.1|24146.1|24136.6|24131.6|24171.6|24166.6|24125.1|24120.1|1803
1751248200000|2025-06-30 01:50:00|24136.1|24131.1|24163|24158|24179.6|24174.6|24127.6|24122.6|1357
1751248500000|2025-06-30 01:55:00|24162.5|24157.5|24121|24116|24177.3|24172.3|24115|24110|1330
1751248800000|2025-06-30 02:00:00|24124|24119|24098|24093|24126|24121|24068.9|24063.9|2017
1751249100000|2025-06-30 02:05:00|24099.5|24094.5|24087.8|24082.8|24105|24100|24075.9|24070.9|1036
1751249400000|2025-06-30 02:10:00|24089.3|24084.3|24118|24113|24120.6|24115.6|24080.3|24075.3|1103
1751249700000|2025-06-30 02:15:00|24118.5|24113.5|24142.6|24137.6|24151.6|24146.6|24112.6|24107.6|1317
1751250000000|2025-06-30 02:20:00|24143.1|24138.1|24141.2|24136.2|24169.8|24164.8|24138.1|24133.1|867
1751250300000|2025-06-30 02:25:00|24142.2|24137.2|24136.1|24131.1|24152.3|24147.3|24123.6|24118.6|747
1751250600000|2025-06-30 02:30:00|24135.6|24130.6|24132.1|24127.1|24143.9|24138.9|24116.6|24111.6|608
1751250900000|2025-06-30 02:35:00|24131.6|24126.6|24131.7|24126.7|24149.7|24144.7|24121.8|24116.8|507
1751251200000|2025-06-30 02:40:00|24131.2|24126.2|24171.6|24166.6|24182.1|24177.1|24112|24107|827
1751251500000|2025-06-30 02:45:00|24174.1|24169.1|24171.8|24166.8|24174.1|24169.1|24150.1|24145.1|891
1751251800000|2025-06-30 02:50:00|24172.3|24167.3|24185.7|24180.7|24198|24193|24159.3|24154.3|1106
1751252100000|2025-06-30 02:55:00|24185.2|24180.2|24167.6|24162.6|24193.7|24188.7|24167.1|24162.1|590
1751252400000|2025-06-30 03:00:00|24165.6|24160.6|24147|24142|24172.8|24167.8|24139.1|24134.1|677
1751252700000|2025-06-30 03:05:00|24147.5|24142.5|24117.9|24112.9|24152|24147|24115.2|24110.2|895
1751253000000|2025-06-30 03:10:00|24117.4|24112.4|24111.6|24106.6|24120.1|24115.1|24090.9|24085.9|1167
1751253300000|2025-06-30 03:15:00|24110.6|24105.6|24119.1|24114.1|24136.1|24131.1|24109.1|24104.1|802
1751253600000|2025-06-30 03:20:00|24119.6|24114.6|24136.7|24131.7|24144.2|24139.2|24114.6|24109.6|472
1751253900000|2025-06-30 03:25:00|24136.2|24131.2|24121.5|24116.5|24145.7|24140.7|24120|24115|494
1751254200000|2025-06-30 03:30:00|24122|24117|24115.6|24110.6|24123.6|24118.6|24096.8|24091.8|508
1751254500000|2025-06-30 03:35:00|24115.1|24110.1|24141.8|24136.8|24149.7|24144.7|24113.6|24108.6|430
1751254800000|2025-06-30 03:40:00|24142.8|24137.8|24140.5|24135.5|24149|24144|24132.3|24127.3|317
1751255100000|2025-06-30 03:45:00|24140|24135|24160|24155|24163|24158|24138.5|24133.5|398
1751255400000|2025-06-30 03:50:00|24160.5|24155.5|24165.3|24160.3|24171.3|24166.3|24160.5|24155.5|343
1751255700000|2025-06-30 03:55:00|24165.8|24160.8|24164|24159|24169.3|24164.3|24162.3|24157.3|205
1751256000000|2025-06-30 04:00:00|24175|24145|24176.2|24146.2|24177|24147|24174.4|24144.4|0
1751256300000|2025-06-30 04:05:00|24176.4|24146.4|24177.3|24147.3|24177.9|24147.9|24176.2|24146.2|0
1751256600000|2025-06-30 04:10:00|24177.6|24147.6|24176.7|24146.7|24178.5|24148.5|24175.6|24145.6|0
1751256900000|2025-06-30 04:15:00|24176.4|24146.4|24176.2|24146.2|24176.7|24146.7|24175.6|24145.6|0
1751257200000|2025-06-30 04:20:00|24175.9|24145.9|24176.2|24146.2|24176.4|24146.4|24175.6|24145.6|0
1751257500000|2025-06-30 04:25:00|24175.9|24145.9|24176.2|24146.2|24176.2|24146.2|24175.6|24145.6|0
1751257800000|2025-06-30 04:30:00|24176.4|24146.4|24176.2|24146.2|24176.7|24146.7|24175.6|24145.6|0
1751258100000|2025-06-30 04:35:00|24176.4|24146.4|24179.1|24149.1|24179.6|24149.6|24176.4|24146.4|0
1751258400000|2025-06-30 04:40:00|24179.3|24149.3|24178.5|24148.5|24179.6|24149.6|24178.5|24148.5|0
1751258700000|2025-06-30 04:45:00|24178.2|24148.2|24177.3|24147.3|24178.5|24148.5|24177.3|24147.3|0
1751259000000|2025-06-30 04:50:00|24177.9|24147.9|24175|24145|24177.9|24147.9|24174.7|24144.7|0
1751259300000|2025-06-30 04:55:00|24175.6|24145.6|24174.4|24144.4|24175.6|24145.6|24173.3|24143.3|42
1751259600000|2025-06-30 05:00:00|24156|24151|24165.9|24160.9|24190|24185|24154.3|24149.3|1204
1751259900000|2025-06-30 05:05:00|24166.4|24161.4|24192.9|24187.9|24193.9|24188.9|24162.4|24157.4|622
1751260200000|2025-06-30 05:10:00|24193.4|24188.4|24191|24186|24218|24213|24190|24185|974
1751260500000|2025-06-30 05:15:00|24190.5|24185.5|24205.9|24200.9|24212.1|24207.1|24183.4|24178.4|665
1751260800000|2025-06-30 05:20:00|24205.4|24200.4|24228.1|24223.1|24236.4|24231.4|24205.4|24200.4|1256
1751261100000|2025-06-30 05:25:00|24227.1|24222.1|24224|24219|24238|24233|24218.6|24213.6|1083
1751261400000|2025-06-30 05:30:00|24223.5|24218.5|24191.5|24186.5|24223.5|24218.5|24184.1|24179.1|1316
1751261700000|2025-06-30 05:35:00|24192|24187|24191.8|24186.8|24212.2|24207.2|24191.5|24186.5|391
1751262000000|2025-06-30 05:40:00|24192.3|24187.3|24182.6|24177.6|24192.3|24187.3|24173|24168|629
1751262300000|2025-06-30 05:45:00|24183.1|24178.1|24176.2|24171.2|24192.7|24187.7|24175.2|24170.2|251
1751262600000|2025-06-30 05:50:00|24176.7|24171.7|24200.4|24195.4|24201.4|24196.4|24166.9|24161.9|699
1751262900000|2025-06-30 05:55:00|24200.9|24195.9|24173.3|24168.3|24200.9|24195.9|24172.3|24167.3|419
1751263200000|2025-06-30 06:00:00|24175|24170|24199.8|24194.8|24209.8|24204.8|24166|24161|718
1751263500000|2025-06-30 06:05:00|24199.3|24194.3|24209.3|24204.3|24216.8|24211.8|24195.3|24190.3|448
1751263800000|2025-06-30 06:10:00|24209.8|24204.8|24190.8|24185.8|24214.8|24209.8|24188.3|24183.3|426
1751264100000|2025-06-30 06:15:00|24190.3|24185.3|24203|24198|24207.5|24202.5|24184.5|24179.5|360
1751264400000|2025-06-30 06:20:00|24202.5|24197.5|24189.6|24184.6|24208.6|24203.6|24189.1|24184.1|339
1751264700000|2025-06-30 06:25:00|24188.6|24183.6|24196.9|24191.9|24204.7|24199.7|24183.7|24178.7|337
1751265000000|2025-06-30 06:30:00|24197.4|24192.4|24206.6|24201.6|24213.6|24208.6|24191.9|24186.9|354
1751265300000|2025-06-30 06:35:00|24206.1|24201.1|24208.3|24203.3|24223.6|24218.6|24206.1|24201.1|304
1751265600000|2025-06-30 06:40:00|24207.8|24202.8|24206.3|24201.3|24217.3|24212.3|24203.3|24198.3|290
1751265900000|2025-06-30 06:45:00|24206.8|24201.8|24200|24195|24208.8|24203.8|24195|24190|327
1751266200000|2025-06-30 06:50:00|24199.5|24194.5|24207.8|24202.8|24212.3|24207.3|24191.5|24186.5|376
1751266500000|2025-06-30 06:55:00|24207.3|24202.3|24196|24191|24213.2|24208.2|24192.2|24187.2|445
1751266800000|2025-06-30 07:00:00|24196.5|24191.5|24182|24177|24210|24205|24180|24175|726
1751267100000|2025-06-30 07:05:00|24181.5|24176.5|24169|24164|24181.5|24176.5|24147.5|24142.5|875
1751267400000|2025-06-30 07:10:00|24169.5|24164.5|24162.5|24157.5|24176|24171|24148.9|24143.9|565
1751267700000|2025-06-30 07:15:00|24163.5|24158.5|24158.9|24153.9|24165.9|24160.9|24151.9|24146.9|553
1751268000000|2025-06-30 07:20:00|24158.4|24153.4|24154.6|24149.6|24166.1|24161.1|24145.1|24140.1|528
1751268300000|2025-06-30 07:25:00|24154.1|24149.1|24148.9|24143.9|24164.5|24159.5|24142.6|24137.6|587
1751268600000|2025-06-30 07:30:00|24148.4|24143.4|24122.8|24117.8|24148.4|24143.4|24121.3|24116.3|637
1751268900000|2025-06-30 07:35:00|24122.3|24117.3|24108.9|24103.9|24125.1|24120.1|24108.4|24103.4|947
1751269200000|2025-06-30 07:40:00|24108.4|24103.4|24069.9|24064.9|24115|24110|24067.5|24062.5|1161
1751269500000|2025-06-30 07:45:00|24070.9|24065.9|24059.5|24054.5|24081|24076|24058.5|24053.5|1000
1751269800000|2025-06-30 07:50:00|24059|24054|24046|24041|24069|24064|24039.6|24034.6|1583
1751270100000|2025-06-30 07:55:00|24045.5|24040.5|24058|24053|24060|24055|24037|24032|1801
1751270400000|2025-06-30 08:00:00|24060|24055|24048.2|24043.2|24070.5|24065.5|24039.5|24034.5|1240
1751270700000|2025-06-30 08:05:00|24048.7|24043.7|24036.7|24031.7|24064.2|24059.2|24028.2|24023.2|2231
1751271000000|2025-06-30 08:10:00|24032.2|24027.2|24069.1|24064.1|24070.7|24065.7|24032.2|24027.2|676
1751271300000|2025-06-30 08:15:00|24070.6|24065.6|24087|24082|24089|24084|24068.1|24063.1|533
1751271600000|2025-06-30 08:20:00|24088.5|24083.5|24084.2|24079.2|24092.5|24087.5|24076.1|24071.1|240
1751271900000|2025-06-30 08:25:00|24083.2|24078.2|24091.6|24086.6|24092.6|24087.6|24081.2|24076.2|652
1751272200000|2025-06-30 08:30:00|24099.5|24069.5|24096|24066|24099.5|24069.5|24094.9|24064.9|179
1751272500000|2025-06-30 08:35:00|24096.3|24066.3|24098.3|24068.3|24098.9|24068.9|24096|24066|0
1751272800000|2025-06-30 08:40:00|24098.6|24068.6|24097.8|24067.8|24100.7|24070.7|24096|24066|0
1751273100000|2025-06-30 08:45:00|24098.3|24068.3|24098.3|24068.3|24100.1|24070.1|24097.2|24067.2|0
1751273400000|2025-06-30 08:50:00|24098.9|24068.9|24099.5|24069.5|24101.2|24071.2|24098|24068|0
1751273700000|2025-06-30 08:55:00|24099.2|24069.2|24098|24068|24099.5|24069.5|24097.8|24067.8|0
1751274000000|2025-06-30 09:00:00|24097.8|24067.8|24096|24066|24099.2|24069.2|24094.3|24064.3|0
1751274300000|2025-06-30 09:05:00|24096.3|24066.3|24099.5|24069.5|24100.7|24070.7|24096.3|24066.3|0
1751274600000|2025-06-30 09:10:00|24099.8|24069.8|24101.8|24071.8|24102.1|24072.1|24098.9|24068.9|0
1751274900000|2025-06-30 09:15:00|24099.9|24091.9|24109.4|24101.4|24120.4|24112.4|24098.9|24090.9|222
1751275200000|2025-06-30 09:20:00|24108.4|24100.4|24110.7|24102.7|24117|24109|24105.5|24097.5|105
1751275500000|2025-06-30 09:25:00|24111.2|24103.2|24107.7|24099.7|24118.2|24110.2|24102.4|24094.4|75
1751275800000|2025-06-30 09:30:00|24107.2|24099.2|24095.8|24087.8|24107.7|24099.7|24093.5|24085.5|66
1751276100000|2025-06-30 09:35:00|24095.3|24087.3|24089|24081|24095.8|24087.8|24084|24076|42
1751276400000|2025-06-30 09:40:00|24088.5|24080.5|24081|24073|24089.5|24081.5|24080.4|24072.4|17
1751276700000|2025-06-30 09:45:00|24081.5|24073.5|24068|24060|24082|24074|24068|24060|91
1751277000000|2025-06-30 09:50:00|24067.5|24059.5|24063|24055|24071.5|24063.5|24060|24052|70
1751277300000|2025-06-30 09:55:00|24062.5|24054.5|24054.5|24046.5|24065|24057|24054|24046|54
1751277600000|2025-06-30 10:00:00|24052.5|24044.5|24058|24050|24059|24051|24050|24042|79
1751277900000|2025-06-30 10:05:00|24057.5|24049.5|24070|24062|24072.5|24064.5|24055.5|24047.5|51
1751278200000|2025-06-30 10:10:00|24069.5|24061.5|24070.8|24062.8|24075.8|24067.8|24061.9|24053.9|77
1751278500000|2025-06-30 10:15:00|24070.3|24062.3|24090.4|24082.4|24091.9|24083.9|24068.3|24060.3|76
1751278800000|2025-06-30 10:20:00|24089.9|24081.9|24099.2|24091.2|24099.7|24091.7|24089.4|24081.4|48
1751279100000|2025-06-30 10:25:00|24099.7|24091.7|24094.3|24086.3|24102.7|24094.7|24090.8|24082.8|41
1751279400000|2025-06-30 10:30:00|24093.8|24085.8|24098.3|24090.3|24098.3|24090.3|24090.3|24082.3|15
1751279700000|2025-06-30 10:35:00|24097.8|24089.8|24096.2|24088.2|24100.4|24092.4|24095.9|24087.9|17
1751280000000|2025-06-30 10:40:00|24096.7|24088.7|24094.5|24086.5|24099.5|24091.5|24089|24081|67
1751280300000|2025-06-30 10:45:00|24095|24087|24097.4|24089.4|24103|24095|24093.5|24085.5|58
1751280600000|2025-06-30 10:50:00|24098.9|24090.9|24098.4|24090.4|24101.4|24093.4|24095.9|24087.9|42
1751280900000|2025-06-30 10:55:00|24096.4|24088.4|24095.3|24087.3|24099.4|24091.4|24087.8|24079.8|53
1751281200000|2025-06-30 11:00:00|24096.3|24088.3|24100.8|24092.8|24106.8|24098.8|24095.8|24087.8|80
1751281500000|2025-06-30 11:05:00|24100.3|24092.3|24100.3|24092.3|24107.3|24099.3|24099.8|24091.8|21
1751281800000|2025-06-30 11:10:00|24100.8|24092.8|24093.3|24085.3|24100.8|24092.8|24092.8|24084.8|32
1751282100000|2025-06-30 11:15:00|24093.8|24085.8|24090.3|24082.3|24094.3|24086.3|24086.8|24078.8|19
1751282400000|2025-06-30 11:20:00|24089.8|24081.8|24094.8|24086.8|24096.8|24088.8|24088.8|24080.8|9
1751282700000|2025-06-30 11:25:00|24095.3|24087.3|24097.3|24089.3|24100.3|24092.3|24094.3|24086.3|23
1751283000000|2025-06-30 11:30:00|24097.8|24089.8|24095.3|24087.3|24098.3|24090.3|24091.3|24083.3|8
1751283300000|2025-06-30 11:35:00|24094.8|24086.8|24095|24087|24098.8|24090.8|24091.5|24083.5|13
1751283600000|2025-06-30 11:40:00|24094.5|24086.5|24104.5|24096.5|24104.5|24096.5|24094.5|24086.5|22
1751283900000|2025-06-30 11:45:00|24104|24096|24104|24096|24106.5|24098.5|24100|24092|25
1751284200000|2025-06-30 11:50:00|24104.5|24096.5|24109|24101|24109.5|24101.5|24102|24094|110
1751284500000|2025-06-30 11:55:00|24108.5|24100.5|24109.5|24101.5|24109.5|24101.5|24097.5|24089.5|63
1751284800000|2025-06-30 12:00:00|24109|24101|24108.7|24100.7|24113.6|24105.6|24103.5|24095.5|66
1751285100000|2025-06-30 12:05:00|24108.2|24100.2|24105.2|24097.2|24110.7|24102.7|24105.2|24097.2|18
1751285400000|2025-06-30 12:10:00|24105.7|24097.7|24104.7|24096.7|24106.7|24098.7|24100.7|24092.7|28
1751285700000|2025-06-30 12:15:00|24104.2|24096.2|24102.5|24094.5|24104.7|24096.7|24096|24088|43
1751286000000|2025-06-30 12:20:00|24102|24094|24088|24080|24102.5|24094.5|24083.5|24075.5|58
1751286300000|2025-06-30 12:25:00|24088.5|24080.5|24086|24078|24090|24082|24080|24072|22
1751286600000|2025-06-30 12:30:00|24085.5|24077.5|24083.5|24075.5|24085.5|24077.5|24074.5|24066.5|15
1751286900000|2025-06-30 12:35:00|24083|24075|24076.5|24068.5|24083|24075|24074.5|24066.5|78
1751287200000|2025-06-30 12:40:00|24076|24068|24076.5|24068.5|24079|24071|24071|24063|56
1751287500000|2025-06-30 12:45:00|24075.5|24067.5|24065.5|24057.5|24078.5|24070.5|24064|24056|65
1751287800000|2025-06-30 12:50:00|24066|24058|24066|24058|24068.5|24060.5|24062.5|24054.5|35
1751288100000|2025-06-30 12:55:00|24066.5|24058.5|24061|24053|24070|24062|24059|24051|58
1751288400000|2025-06-30 13:00:00|24064.1|24056.1|24070.4|24062.4|24074.9|24066.9|24061.4|24053.4|27
1751288700000|2025-06-30 13:05:00|24070.9|24062.9|24065.4|24057.4|24072.9|24064.9|24064.9|24056.9|38
1751289000000|2025-06-30 13:10:00|24065.9|24057.9|24064.4|24056.4|24067.4|24059.4|24060.9|24052.9|19
1751289300000|2025-06-30 13:15:00|24064.9|24056.9|24064.9|24056.9|24066.9|24058.9|24058.4|24050.4|47
1751289600000|2025-06-30 13:20:00|24065.4|24057.4|24067.9|24059.9|24071.4|24063.4|24063.9|24055.9|31
1751289900000|2025-06-30 13:25:00|24067.4|24059.4|24064.4|24056.4|24070.9|24062.9|24059.4|24051.4|27
1751290200000|2025-06-30 13:30:00|24063.9|24055.9|24020.4|24012.4|24067.9|24059.9|24007.4|23999.4|517
1751290500000|2025-06-30 13:35:00|24020.9|24012.9|24030.4|24022.4|24045.4|24037.4|23997.9|23989.9|265
1751290800000|2025-06-30 13:40:00|24030.9|24022.9|24025.9|24017.9|24038.9|24030.9|24016.4|24008.4|118
1751291100000|2025-06-30 13:45:00|24026.4|24018.4|24027.5|24019.5|24043|24035|24023.7|24015.7|118
1751291400000|2025-06-30 13:50:00|24028|24020|24051|24043|24057.9|24049.9|24028|24020|147
1751291700000|2025-06-30 13:55:00|24052.2|24044.2|24056.5|24048.5|24058.5|24050.5|24043.5|24035.5|196
1751292000000|2025-06-30 14:00:00|24056|24048|24060.8|24052.8|24061.8|24053.8|24046|24038|113
1751292300000|2025-06-30 14:05:00|24061.3|24053.3|24071.1|24063.1|24075.1|24067.1|24060.5|24052.5|99
1751292600000|2025-06-30 14:10:00|24071.6|24063.6|24069.6|24061.6|24079.1|24071.1|24061.6|24053.6|155
1751292900000|2025-06-30 14:15:00|24070.1|24062.1|24081.6|24073.6|24081.6|24073.6|24070.1|24062.1|89
1751293200000|2025-06-30 14:20:00|24081.1|24073.1|24089.3|24081.3|24091.8|24083.8|24072.8|24064.8|196
1751293500000|2025-06-30 14:25:00|24088.8|24080.8|24106.8|24098.8|24107.3|24099.3|24087.3|24079.3|130
1751293800000|2025-06-30 14:30:00|24109.3|24101.3|24109.7|24101.7|24119.3|24111.3|24104.4|24096.4|168
1751294100000|2025-06-30 14:35:00|24110.2|24102.2|24109.5|24101.5|24116.2|24108.2|24105.2|24097.2|101
1751294400000|2025-06-30 14:40:00|24110|24102|24129.8|24121.8|24129.8|24121.8|24104|24096|168
1751294700000|2025-06-30 14:45:00|24130.3|24122.3|24129.8|24121.8|24138.8|24130.8|24128.3|24120.3|261
1751295000000|2025-06-30 14:50:00|24130.3|24122.3|24122.6|24114.6|24136.7|24128.7|24121.3|24113.3|212
1751295300000|2025-06-30 14:55:00|24123.6|24115.6|24115.5|24107.5|24132.5|24124.5|24110.6|24102.6|165
1751295600000|2025-06-30 15:00:00|24116.5|24108.5|24127|24119|24137.2|24129.2|24114.5|24106.5|102
1751295900000|2025-06-30 15:05:00|24127.5|24119.5|24135.7|24127.7|24139|24131|24127.5|24119.5|70
1751296200000|2025-06-30 15:10:00|24136.2|24128.2|24129.4|24121.4|24143.2|24135.2|24123.9|24115.9|94
1751296500000|2025-06-30 15:15:00|24128.9|24120.9|24128.9|24120.9|24137.8|24129.8|24122.4|24114.4|70
1751296800000|2025-06-30 15:20:00|24129.4|24121.4|24126.1|24118.1|24131.9|24123.9|24122.6|24114.6|59
1751297100000|2025-06-30 15:25:00|24126.6|24118.6|24130.2|24122.2|24132|24124|24121.1|24113.1|91
1751297400000|2025-06-30 15:30:00|24130.7|24122.7|24130.5|24122.5|24136|24128|24124.7|24116.7|86
1751297700000|2025-06-30 15:35:00|24131|24123|24132.8|24124.8|24139.5|24131.5|24128|24120|95
1751298000000|2025-06-30 15:40:00|24133.8|24125.8|24133.7|24125.7|24143.7|24135.7|24128.3|24120.3|59
1751298300000|2025-06-30 15:45:00|24133.2|24125.2|24143.9|24135.9|24146.4|24138.4|24132.2|24124.2|78
1751298600000|2025-06-30 15:50:00|24144.4|24136.4|24145.9|24137.9|24151.9|24143.9|24142.2|24134.2|60
1751298900000|2025-06-30 15:55:00|24145.4|24137.4|24147.7|24139.7|24155.7|24147.7|24145.4|24137.4|79
1751299200000|2025-06-30 16:00:00|24148.2|24140.2|24159.2|24151.2|24160.2|24152.2|24146.7|24138.7|59
1751299500000|2025-06-30 16:05:00|24158.7|24150.7|24153.2|24145.2|24160.2|24152.2|24152.7|24144.7|36
1751299800000|2025-06-30 16:10:00|24152.7|24144.7|24141.6|24133.6|24152.7|24144.7|24140.4|24132.4|53
1751300100000|2025-06-30 16:15:00|24142.1|24134.1|24130|24122|24150.1|24142.1|24129|24121|56
1751300400000|2025-06-30 16:20:00|24129.5|24121.5|24129.5|24121.5|24133.5|24125.5|24127.5|24119.5|29
1751300700000|2025-06-30 16:25:00|24130|24122|24138.5|24130.5|24140|24132|24130|24122|29
1751301000000|2025-06-30 16:30:00|24138|24130|24135|24127|24144|24136|24134.5|24126.5|16
1751301300000|2025-06-30 16:35:00|24134.5|24126.5|24134|24126|24138|24130|24126.5|24118.5|32
1751301600000|2025-06-30 16:40:00|24134.5|24126.5|24144|24136|24149.5|24141.5|24134.5|24126.5|27
1751301900000|2025-06-30 16:45:00|24144.5|24136.5|24156|24148|24158|24150|24144|24136|31
1751302200000|2025-06-30 16:50:00|24157.5|24149.5|24160.1|24152.1|24162.1|24154.1|24155.5|24147.5|42
1751302500000|2025-06-30 16:55:00|24159.6|24151.6|24160.8|24152.8|24161.2|24153.2|24153.4|24145.4|69
1751302800000|2025-06-30 17:00:00|24160.3|24152.3|24166.5|24158.5|24169.5|24161.5|24160.3|24152.3|38
1751303100000|2025-06-30 17:05:00|24167|24159|24162|24154|24167|24159|24159|24151|34
1751303400000|2025-06-30 17:10:00|24162.5|24154.5|24156.2|24148.2|24164.6|24156.6|24155.6|24147.6|29
1751303700000|2025-06-30 17:15:00|24156.7|24148.7|24160.1|24152.1|24161.6|24153.6|24155.7|24147.7|22
1751304000000|2025-06-30 17:20:00|24159.6|24151.6|24163.8|24155.8|24164|24156|24157|24149|41
1751304300000|2025-06-30 17:25:00|24164.3|24156.3|24163.7|24155.7|24166.8|24158.8|24160.3|24152.3|51
1751304600000|2025-06-30 17:30:00|24163.2|24155.2|24158.5|24150.5|24167.2|24159.2|24151|24143|30
1751304900000|2025-06-30 17:35:00|24158|24150|24165.6|24157.6|24167.7|24159.7|24156.5|24148.5|18
1751305200000|2025-06-30 17:40:00|24165.1|24157.1|24158.1|24150.1|24166.1|24158.1|24157|24149|21
1751305500000|2025-06-30 17:45:00|24157.6|24149.6|24158.4|24150.4|24162.2|24154.2|24156.7|24148.7|8
1751305800000|2025-06-30 17:50:00|24158.9|24150.9|24156|24148|24165.4|24157.4|24154.8|24146.8|10
1751306100000|2025-06-30 17:55:00|24156.5|24148.5|24142|24134|24165.5|24157.5|24137.5|24129.5|230
1751306400000|2025-06-30 18:00:00|24142.5|24134.5|24143|24135|24152|24144|24140.5|24132.5|27
1751306700000|2025-06-30 18:05:00|24143.5|24135.5|24146|24138|24154.5|24146.5|24143.5|24135.5|31
1751307000000|2025-06-30 18:10:00|24146.5|24138.5|24153.3|24145.3|24156.3|24148.3|24142.5|24134.5|29
1751307300000|2025-06-30 18:15:00|24153.8|24145.8|24160.3|24152.3|24164.3|24156.3|24152.8|24144.8|36
1751307600000|2025-06-30 18:20:00|24160.8|24152.8|24163.6|24155.6|24165.6|24157.6|24159.6|24151.6|27
1751307900000|2025-06-30 18:25:00|24164.1|24156.1|24166.7|24158.7|24167.2|24159.2|24160.6|24152.6|15
1751308200000|2025-06-30 18:30:00|24166.2|24158.2|24162.2|24154.2|24167.7|24159.7|24158.7|24150.7|29
1751308500000|2025-06-30 18:35:00|24161.7|24153.7|24157.2|24149.2|24163.7|24155.7|24155.2|24147.2|24
1751308800000|2025-06-30 18:40:00|24156.7|24148.7|24155.5|24147.5|24157.7|24149.7|24150.2|24142.2|24
1751309100000|2025-06-30 18:45:00|24156|24148|24163.6|24155.6|24179|24171|24156|24148|171
1751309400000|2025-06-30 18:50:00|24163.1|24155.1|24168.9|24160.9|24169.4|24161.4|24157.6|24149.6|63
1751309700000|2025-06-30 18:55:00|24167.9|24159.9|24186.4|24156.4|24186.4|24171.4|24166.9|24156.2|36
1751310000000|2025-06-30 19:00:00|24186.2|24156.2|24196|24166|24196|24166|24186.2|24156.2|0
1751310300000|2025-06-30 19:05:00|24195.9|24165.9|24193.6|24163.6|24196|24166|24193.2|24163.2|0
1751310600000|2025-06-30 19:10:00|24193.8|24163.8|24192.2|24162.2|24196.5|24166.5|24191.9|24161.9|0
1751310900000|2025-06-30 19:15:00|24192.1|24162.1|24191.5|24161.5|24193.6|24163.6|24190.3|24160.3|0
1751311200000|2025-06-30 19:20:00|24191.3|24161.3|24198.8|24168.8|24199.2|24169.2|24191.3|24161.3|0
1751311500000|2025-06-30 19:25:00|24198.9|24168.9|24201.6|24171.6|24205.6|24175.6|24198.8|24168.8|0
1751311800000|2025-06-30 19:30:00|24201.5|24171.5|24199.8|24169.8|24201.6|24171.6|24197.9|24167.9|0
1751312100000|2025-06-30 19:35:00|24199.9|24169.9|24201.3|24171.3|24201.7|24171.7|24196.5|24166.5|0
1751312400000|2025-06-30 19:40:00|24201.4|24171.4|24202.7|24172.7|24208.4|24178.4|24201.1|24171.1|0
1751312700000|2025-06-30 19:45:00|24202.6|24172.6|24201.7|24171.7|24209.9|24179.9|24201.3|24171.3|0
1751313000000|2025-06-30 19:50:00|24201.4|24171.4|24217.9|24187.9|24218.6|24188.6|24201.2|24171.2|0
1751313300000|2025-06-30 19:55:00|24217.7|24187.7|24203.9|24173.9|24224.8|24194.8|24203.3|24173.3|0
1751313600000|2025-06-30 20:00:00|24205.6|24175.6|24202.7|24172.7|24212|24182|24201.6|24171.6|0
1751313900000|2025-06-30 20:05:00|24202.1|24172.1|24201.6|24171.6|24206.8|24176.8|24200.4|24170.4|0
1751314200000|2025-06-30 20:10:00|24201|24171|24192.9|24162.9|24201.6|24171.6|24187.6|24157.6|0
1751314500000|2025-06-30 20:15:00|24192.3|24162.3|24194.6|24164.6|24197.5|24167.5|24190.5|24160.5|0
1751314800000|2025-06-30 20:20:00|24195.2|24165.2|24191.7|24161.7|24195.8|24165.8|24190.5|24160.5|0
1751315100000|2025-06-30 20:25:00|24191.1|24161.1|24195.8|24165.8|24196.3|24166.3|24190|24160|0
1751315400000|2025-06-30 20:30:00|24195.2|24165.2|24198.1|24168.1|24199.2|24169.2|24194.6|24164.6|0
1751315700000|2025-06-30 20:35:00|24198.7|24168.7|24199.2|24169.2|24199.8|24169.8|24196.9|24166.9|0
1751316000000|2025-06-30 20:40:00|24198.7|24168.7|24197.5|24167.5|24200.4|24170.4|24196.3|24166.3|0
1751316300000|2025-06-30 20:45:00|24198.1|24168.1|24194.6|24164.6|24198.7|24168.7|24192.9|24162.9|0
1751316600000|2025-06-30 20:50:00|24195.2|24165.2|24194|24164|24196.9|24166.9|24193.4|24163.4|0
1751316900000|2025-06-30 20:55:00|24194.6|24164.6|24191.8|24161.8|24195.2|24165.2|24190.5|24160.5|0
1751317200000|2025-06-30 21:00:00|24192.5|24162.5|24191.7|24161.7|24192.5|24162.5|24191.5|24161.5|0
1751317500000|2025-06-30 21:05:00|24191.8|24161.8|24194.1|24164.1|24194.1|24164.1|24191.7|24161.7|0
1751317800000|2025-06-30 21:10:00|24194.4|24164.4|24193.2|24163.2|24194.4|24164.4|24192.7|24162.7|0
1751318100000|2025-06-30 21:15:00|24193.7|24163.7|24193.8|24163.8|24193.9|24163.9|24193.6|24163.6|0
1751318400000|2025-06-30 21:20:00|24193.7|24163.7|24193.8|24163.8|24193.8|24163.8|24193.7|24163.7|0
1751318700000|2025-06-30 21:25:00|24194|24164|24193.7|24163.7|24194|24164|24193.7|24163.7|0
1751319000000|2025-06-30 21:30:00|24194.8|24164.8|24193.9|24163.9|24196|24166|24193.9|24163.9|0
1751319300000|2025-06-30 21:35:00|24193.5|24163.5|24193.5|24163.5|24193.7|24163.7|24193.3|24163.3|0
1751319600000|2025-06-30 21:40:00|24193.8|24163.8|24193.5|24163.5|24193.8|24163.8|24193.5|24163.5|0
1751319900000|2025-06-30 21:45:00|24193|24163|24192|24162|24193.6|24163.6|24191.4|24161.4|0
1751320200000|2025-06-30 21:50:00|24192.1|24162.1|24194.4|24164.4|24194.5|24164.5|24192.1|24162.1|0
1751320500000|2025-06-30 21:55:00|24194.5|24164.5|24193.3|24163.3|24195.4|24165.4|24192.3|24162.3|0
1751320800000|2025-06-30 22:00:00|24192.3|24162.3|24198.6|24168.6|24198.9|24168.9|24189.1|24159.1|0
1751321100000|2025-06-30 22:05:00|24199.5|24169.5|24203|24173|24203.3|24173.3|24196.9|24166.9|0
1751321400000|2025-06-30 22:10:00|24202.7|24172.7|24202.4|24172.4|24203.3|24173.3|24201|24171|0
1751321700000|2025-06-30 22:15:00|24202.7|24172.7|24201|24171|24202.7|24172.7|24198.9|24168.9|0
1751322000000|2025-06-30 22:20:00|24201.2|24171.2|24199.8|24169.8|24202.1|24172.1|24199.2|24169.2|0
1751322300000|2025-06-30 22:25:00|24199.5|24169.5|24200.4|24170.4|24201|24171|24196.9|24166.9|0
1751322600000|2025-06-30 22:30:00|24200.7|24170.7|24199.2|24169.2|24201.6|24171.6|24198.6|24168.6|0
1751322900000|2025-06-30 22:35:00|24198.9|24168.9|24197.5|24167.5|24199.2|24169.2|24196.9|24166.9|0
1751323200000|2025-06-30 22:40:00|24196.9|24166.9|24195.7|24165.7|24197.2|24167.2|24194.6|24164.6|0
1751323500000|2025-06-30 22:45:00|24196|24166|24194.6|24164.6|24196.9|24166.9|24194.6|24164.6|0
1751323800000|2025-06-30 22:50:00|24193.4|24163.4|24192.3|24162.3|24194.6|24164.6|24192.3|24162.3|0
1751324100000|2025-06-30 22:55:00|24191.7|24161.7|24189.9|24159.9|24191.7|24161.7|24187.9|24157.9|0
1751324400000|2025-06-30 23:00:00|24190.2|24160.2|24191.1|24161.1|24194.6|24164.6|24190.2|24160.2|0
1751324700000|2025-06-30 23:05:00|24191.4|24161.4|24192.3|24162.3|24193.4|24163.4|24191.1|24161.1|0
1751325000000|2025-06-30 23:10:00|24192.5|24162.5|24192.3|24162.3|24193.4|24163.4|24191.7|24161.7|0
1751325300000|2025-06-30 23:15:00|24192|24162|24192.8|24162.8|24194.6|24164.6|24191.1|24161.1|0
1751325600000|2025-06-30 23:20:00|24193.1|24163.1|24193.4|24163.4|24194|24164|24191.7|24161.7|0
1751325900000|2025-06-30 23:25:00|24194|24164|24189.4|24159.4|24194.6|24164.6|24189.4|24159.4|0
1751326200000|2025-06-30 23:30:00|24189.9|24159.9|24189.9|24159.9|24192|24162|24185.9|24155.9|0
1751326500000|2025-06-30 23:35:00|24190.5|24160.5|24198.1|24168.1|24200.1|24170.1|24189.9|24159.9|0
1751326800000|2025-06-30 23:40:00|24197.8|24167.8|24201.2|24171.2|24202.1|24172.1|24197.8|24167.8|0
1751327100000|2025-06-30 23:45:00|24201.6|24171.6|24201|24171|24203.3|24173.3|24199.8|24169.8|0
1751327400000|2025-06-30 23:50:00|24201.2|24171.2|24205|24175|24205.6|24175.6|24201|24171|0
1751327700000|2025-06-30 23:55:00|24204.5|24174.5|24203.9|24173.9|24205|24175|24201.6|24171.6|0
1751328000000|2025-07-01 00:00:00|24204.5|24174.5|24210.8|24180.8|24211.4|24181.4|24204.5|24174.5|0
1751328300000|2025-07-01 00:05:00|24210.5|24180.5|24213.7|24183.7|24214.9|24184.9|24207.4|24177.4|0
1751328600000|2025-07-01 00:10:00|24214|24184|24212.9|24182.9|24214.3|24184.3|24211.4|24181.4|0
1751328900000|2025-07-01 00:15:00|24213.2|24183.2|24214.3|24184.3|24216.1|24186.1|24211.7|24181.7|0
1751329200000|2025-07-01 00:20:00|24214.9|24184.9|24212|24182|24215.5|24185.5|24212|24182|0
1751329500000|2025-07-01 00:25:00|24212.6|24182.6|24213.7|24183.7|24214.9|24184.9|24211.4|24181.4|0
1751329800000|2025-07-01 00:30:00|24213.4|24183.4|24212.6|24182.6|24213.4|24183.4|24210.8|24180.8|0
1751330100000|2025-07-01 00:35:00|24212.9|24182.9|24215.5|24185.5|24216.1|24186.1|24212|24182|0
1751330400000|2025-07-01 00:40:00|24215.2|24185.2|24216.1|24186.1|24216.6|24186.6|24213.7|24183.7|0
1751330700000|2025-07-01 00:45:00|24216.3|24186.3|24227.2|24197.2|24228.4|24198.4|24215.5|24185.5|0
1751331000000|2025-07-01 00:50:00|24227.5|24197.5|24226.1|24196.1|24228.4|24198.4|24226.1|24196.1|0
1751331300000|2025-07-01 00:55:00|24225.8|24195.8|24226.1|24196.1|24226.6|24196.6|24223.2|24193.2|0
1751331600000|2025-07-01 01:00:00|24226.3|24196.3|24226.1|24196.1|24229.2|24199.2|24225.5|24195.5|0
1751331900000|2025-07-01 01:05:00|24226.3|24196.3|24228.4|24198.4|24228.7|24198.7|24225.5|24195.5|0
1751332200000|2025-07-01 01:10:00|24228.7|24198.7|24227.2|24197.2|24229.5|24199.5|24227.2|24197.2|0
1751332500000|2025-07-01 01:15:00|24228.4|24198.4|24227.8|24197.8|24228.7|24198.7|24227.2|24197.2|0
1751332800000|2025-07-01 01:20:00|24227.5|24197.5|24222.6|24192.6|24228.1|24198.1|24221.4|24191.4|0
1751333100000|2025-07-01 01:25:00|24222.3|24192.3|24220.8|24190.8|24222.6|24192.6|24219.7|24189.7|0
1751333400000|2025-07-01 01:30:00|24221.1|24191.1|24224.9|24194.9|24224.9|24194.9|24221.1|24191.1|0
1751333700000|2025-07-01 01:35:00|24225.2|24195.2|24224.9|24194.9|24226.6|24196.6|24224.3|24194.3|0
1751334000000|2025-07-01 01:40:00|24224.6|24194.6|24224.9|24194.9|24225.5|24195.5|24223.7|24193.7|0
1751334300000|2025-07-01 01:45:00|24225.2|24195.2|24227.2|24197.2|24227.8|24197.8|24223.7|24193.7|0
1751334600000|2025-07-01 01:50:00|24226.9|24196.9|24229.5|24199.5|24230.7|24200.7|24226.3|24196.3|0
1751334900000|2025-07-01 01:55:00|24229|24199|24230.7|24200.7|24231.6|24201.6|24227.2|24197.2|0
1751335200000|2025-07-01 02:00:00|24230.1|24200.1|24226.6|24196.6|24230.4|24200.4|24225.5|24195.5|0
1751335500000|2025-07-01 02:05:00|24226.9|24196.9|24228.4|24198.4|24230.1|24200.1|24226.6|24196.6|0
1751335800000|2025-07-01 02:10:00|24228.1|24198.1|24228.4|24198.4|24228.4|24198.4|24226.6|24196.6|0
1751336100000|2025-07-01 02:15:00|24227.8|24197.8|24225.5|24195.5|24229|24199|24225.5|24195.5|0
1751336400000|2025-07-01 02:20:00|24226.1|24196.1|24226.6|24196.6|24227.2|24197.2|24225.2|24195.2|0
1751336700000|2025-07-01 02:25:00|24227.2|24197.2|24225.8|24195.8|24227.8|24197.8|24225.5|24195.5|0
1751337000000|2025-07-01 02:30:00|24226.1|24196.1|24222.6|24192.6|24226.1|24196.1|24222.6|24192.6|0
1751337300000|2025-07-01 02:35:00|24222.3|24192.3|24221.1|24191.1|24222.3|24192.3|24220.5|24190.5|0
1751337600000|2025-07-01 02:40:00|24220.8|24190.8|24219.1|24189.1|24221.4|24191.4|24217.9|24187.9|0
1751337900000|2025-07-01 02:45:00|24218.8|24188.8|24218.5|24188.5|24219.7|24189.7|24217.9|24187.9|0
1751338200000|2025-07-01 02:50:00|24218.2|24188.2|24213.9|24183.9|24218.5|24188.5|24212.1|24182.1|0
1751338500000|2025-07-01 02:55:00|24213.6|24183.6|24210.4|24180.4|24215|24185|24209.8|24179.8|0
1751338800000|2025-07-01 03:00:00|24211|24181|24213.3|24183.3|24213.9|24183.9|24209.8|24179.8|0
1751339100000|2025-07-01 03:05:00|24212.7|24182.7|24212.1|24182.1|24214.5|24184.5|24212.1|24182.1|0
1751339400000|2025-07-01 03:10:00|24211.8|24181.8|24209.5|24179.5|24212.1|24182.1|24209.2|24179.2|0
1751339700000|2025-07-01 03:15:00|24209.2|24179.2|24209.2|24179.2|24209.8|24179.8|24207.8|24177.8|0
1751340000000|2025-07-01 03:20:00|24209.5|24179.5|24209.8|24179.8|24210.4|24180.4|24208.7|24178.7|0
1751340300000|2025-07-01 03:25:00|24209.5|24179.5|24209.2|24179.2|24209.8|24179.8|24207.5|24177.5|0
1751340600000|2025-07-01 03:30:00|24209.5|24179.5|24209.2|24179.2|24210.4|24180.4|24209.2|24179.2|0
1751340900000|2025-07-01 03:35:00|24208.7|24178.7|24209.8|24179.8|24210.1|24180.1|24207.5|24177.5|0
1751341200000|2025-07-01 03:40:00|24209.5|24179.5|24209.8|24179.8|24210.4|24180.4|24207.5|24177.5|0
1751341500000|2025-07-01 03:45:00|24209.2|24179.2|24206.9|24176.9|24209.2|24179.2|24206.3|24176.3|0
1751341800000|2025-07-01 03:50:00|24207.2|24177.2|24206.3|24176.3|24208.1|24178.1|24206.3|24176.3|0
1751342100000|2025-07-01 03:55:00|24206.6|24176.6|24206.9|24176.9|24206.9|24176.9|24205.8|24175.8|0
1751342400000|2025-07-01 04:00:00|24206.6|24176.6|24207.5|24177.5|24208.7|24178.7|24205.8|24175.8|0
1751342700000|2025-07-01 04:05:00|24208.1|24178.1|24209.2|24179.2|24210.4|24180.4|24206.3|24176.3|0
1751343000000|2025-07-01 04:10:00|24209.5|24179.5|24208.1|24178.1|24209.5|24179.5|24208.1|24178.1|0
1751343300000|2025-07-01 04:15:00|24207.8|24177.8|24208.1|24178.1|24208.1|24178.1|24204.3|24174.3|0
1751343600000|2025-07-01 04:20:00|24207.5|24177.5|24205.2|24175.2|24207.5|24177.5|24205.2|24175.2|0
1751343900000|2025-07-01 04:25:00|24204.9|24174.9|24205.8|24175.8|24206.3|24176.3|24204|24174|0
1751344200000|2025-07-01 04:30:00|24206.3|24176.3|24205.8|24175.8|24207.5|24177.5|24204.9|24174.9|0
1751344500000|2025-07-01 04:35:00|24205.2|24175.2|24204|24174|24205.8|24175.8|24202.9|24172.9|0
1751344800000|2025-07-01 04:40:00|24203.7|24173.7|24201.1|24171.1|24204|24174|24201.1|24171.1|0
1751345100000|2025-07-01 04:45:00|24201.7|24171.7|24203.4|24173.4|24203.4|24173.4|24198.8|24168.8|0
1751345400000|2025-07-01 04:50:00|24204|24174|24201.7|24171.7|24204|24174|24201.4|24171.4|0
1751345700000|2025-07-01 04:55:00|24201.1|24171.1|24200.5|24170.5|24201.7|24171.7|24199.9|24169.9|0
1751346000000|2025-07-01 05:00:00|24201.1|24171.1|24201.1|24171.1|24202.3|24172.3|24198.8|24168.8|0
1751346300000|2025-07-01 05:05:00|24201.4|24171.4|24197.9|24167.9|24202.3|24172.3|24197.9|24167.9|0
1751346600000|2025-07-01 05:10:00|24197.6|24167.6|24198.2|24168.2|24199.1|24169.1|24197|24167|0
1751346900000|2025-07-01 05:15:00|24197.9|24167.9|24199.4|24169.4|24200.5|24170.5|24197.6|24167.6|0
1751347200000|2025-07-01 05:20:00|24199.6|24169.6|24198.2|24168.2|24200.5|24170.5|24196.5|24166.5|0
1751347500000|2025-07-01 05:25:00|24197.9|24167.9|24199.4|24169.4|24200.5|24170.5|24197|24167|0
1751347800000|2025-07-01 05:30:00|24199.1|24169.1|24198.8|24168.8|24201.1|24171.1|24198.2|24168.2|0
1751348100000|2025-07-01 05:35:00|24198.2|24168.2|24198.2|24168.2|24198.8|24168.8|24194.7|24164.7|0
1751348400000|2025-07-01 05:40:00|24198.8|24168.8|24197.6|24167.6|24199.9|24169.9|24197|24167|0
1751348700000|2025-07-01 05:45:00|24197.3|24167.3|24199.4|24169.4|24199.4|24169.4|24195.3|24165.3|0
1751349000000|2025-07-01 05:50:00|24199.6|24169.6|24203.4|24173.4|24204.6|24174.6|24199.6|24169.6|0
1751349300000|2025-07-01 05:55:00|24202.9|24172.9|24198.2|24168.2|24202.9|24172.9|24198.2|24168.2|0
1751349600000|2025-07-01 06:00:00|24198.5|24168.5|24195.9|24165.9|24200.5|24170.5|24194.7|24164.7|0
1751349900000|2025-07-01 06:05:00|24195.6|24165.6|24195.9|24165.9|24197|24167|24191.5|24161.5|0
1751350200000|2025-07-01 06:10:00|24196.2|24166.2|24198.2|24168.2|24199.4|24169.4|24196.2|24166.2|0
1751350500000|2025-07-01 06:15:00|24198.5|24168.5|24197|24167|24198.8|24168.8|24195.9|24165.9|0
1751350800000|2025-07-01 06:20:00|24196.7|24166.7|24196.5|24166.5|24198.2|24168.2|24195|24165|0
1751351100000|2025-07-01 06:25:00|24197|24167|24195.9|24165.9|24199.4|24169.4|24195.9|24165.9|0
1751351400000|2025-07-01 06:30:00|24196.5|24166.5|24196.5|24166.5|24197|24167|24193.6|24163.6|0
1751351700000|2025-07-01 06:35:00|24196.2|24166.2|24197|24167|24198.8|24168.8|24195.3|24165.3|0
1751352000000|2025-07-01 06:40:00|24197.3|24167.3|24195.9|24165.9|24199.4|24169.4|24195.3|24165.3|0
1751352300000|2025-07-01 06:45:00|24194.7|24164.7|24192.1|24162.1|24196.5|24166.5|24191.2|24161.2|0
1751352600000|2025-07-01 06:50:00|24191.8|24161.8|24198.2|24168.2|24199.4|24169.4|24191.2|24161.2|0
1751352900000|2025-07-01 06:55:00|24197.9|24167.9|24198.8|24168.8|24200.5|24170.5|24197.9|24167.9|0
1751353200000|2025-07-01 07:00:00|24199.4|24169.4|24212.1|24182.1|24212.1|24182.1|24199.4|24169.4|0
1751353500000|2025-07-01 07:05:00|24211.8|24181.8|24208.1|24178.1|24213.6|24183.6|24205.2|24175.2|0
1751353800000|2025-07-01 07:10:00|24207.8|24177.8|24199.9|24169.9|24208.1|24178.1|24199.9|24169.9|0
1751354100000|2025-07-01 07:15:00|24200.2|24170.2|24199.4|24169.4|24202.9|24172.9|24196.2|24166.2|0
1751354400000|2025-07-01 07:20:00|24199.1|24169.1|24195.9|24165.9|24201.1|24171.1|24194.7|24164.7|0
1751354700000|2025-07-01 07:25:00|24195.6|24165.6|24195.9|24165.9|24196.7|24166.7|24194.1|24164.1|0
1751355000000|2025-07-01 07:30:00|24196.5|24166.5|24199.9|24169.9|24202.3|24172.3|24195.3|24165.3|0
1751355300000|2025-07-01 07:35:00|24200.2|24170.2|24193.6|24163.6|24201.1|24171.1|24191.8|24161.8|0
1751355600000|2025-07-01 07:40:00|24193|24163|24192.4|24162.4|24194.1|24164.1|24191.8|24161.8|0
1751355900000|2025-07-01 07:45:00|24191.8|24161.8|24191.2|24161.2|24195.3|24165.3|24191.2|24161.2|0
1751356200000|2025-07-01 07:50:00|24190.9|24160.9|24194.1|24164.1|24194.7|24164.7|24186|24156|0
1751356500000|2025-07-01 07:55:00|24194.7|24164.7|24198.8|24168.8|24198.8|24168.8|24192.4|24162.4|0
1751356800000|2025-07-01 08:00:00|24199.1|24169.1|24189.5|24159.5|24200.5|24170.5|24187.2|24157.2|0
1751357100000|2025-07-01 08:05:00|24189.8|24159.8|24193.3|24163.3|24193.6|24163.6|24187.2|24157.2|0
1751357400000|2025-07-01 08:10:00|24193.6|24163.6|24192.4|24162.4|24196.5|24166.5|24190.9|24160.9|0
1751357700000|2025-07-01 08:15:00|24192.7|24162.7|24193.6|24163.6|24195.9|24165.9|24191.8|24161.8|0
1751358000000|2025-07-01 08:20:00|24194.1|24164.1|24200|24170|24200.5|24170.5|24191.8|24161.8|0
1751358300000|2025-07-01 08:25:00|24200.2|24170.2|24201.7|24171.7|24201.7|24171.7|24198.5|24168.5|0
1751358600000|2025-07-01 08:30:00|24201.1|24171.1|24199.4|24169.4|24205.2|24175.2|24197.6|24167.6|0
1751358900000|2025-07-01 08:35:00|24199.6|24169.6|24198.2|24168.2|24206.9|24176.9|24197.6|24167.6|0
1751359200000|2025-07-01 08:40:00|24197.6|24167.6|24194.1|24164.1|24199.4|24169.4|24191.5|24161.5|0
1751359500000|2025-07-01 08:45:00|24193.8|24163.8|24197|24167|24197.6|24167.6|24193.6|24163.6|0
1751359800000|2025-07-01 08:50:00|24197.3|24167.3|24197.6|24167.6|24200.5|24170.5|24196.7|24166.7|0
1751360100000|2025-07-01 08:55:00|24197.3|24167.3|24199.4|24169.4|24200|24170|24196.5|24166.5|0
1751360400000|2025-07-01 09:00:00|24198.8|24168.8|24198.2|24168.2|24201.1|24171.1|24197.3|24167.3|0
1751360700000|2025-07-01 09:05:00|24197.9|24167.9|24192.4|24162.4|24198.2|24168.2|24192.4|24162.4|0
1751361000000|2025-07-01 09:10:00|24193|24163|24187.8|24157.8|24193|24163|24187.5|24157.5|0
1751361300000|2025-07-01 09:15:00|24188.6|24158.6|24195.9|24165.9|24195.9|24165.9|24187.5|24157.5|0
1751361600000|2025-07-01 09:20:00|24195.6|24165.6|24194.7|24164.7|24196.2|24166.2|24192.4|24162.4|0
1751361900000|2025-07-01 09:25:00|24194.1|24164.1|24191.2|24161.2|24195.9|24165.9|24191.2|24161.2|0
1751362200000|2025-07-01 09:30:00|24190.7|24160.7|24190.1|24160.1|24191.8|24161.8|24186.3|24156.3|0
1751362500000|2025-07-01 09:35:00|24190.4|24160.4|24189.5|24159.5|24192.4|24162.4|24188.9|24158.9|0
1751362800000|2025-07-01 09:40:00|24188.9|24158.9|24187.8|24157.8|24190.7|24160.7|24186|24156|0
1751363100000|2025-07-01 09:45:00|24188|24158|24185.4|24155.4|24188.9|24158.9|24182|24152|0
1751363400000|2025-07-01 09:50:00|24184.9|24154.9|24187.2|24157.2|24187.5|24157.5|24182.5|24152.5|0
1751363700000|2025-07-01 09:55:00|24187.8|24157.8|24193|24163|24193.6|24163.6|24187.2|24157.2|0
1751364000000|2025-07-01 10:00:00|24193.3|24163.3|24194.1|24164.1|24197|24167|24192.4|24162.4|0
1751364300000|2025-07-01 10:05:00|24193.8|24163.8|24197|24167|24197.6|24167.6|24192.1|24162.1|0
1751364600000|2025-07-01 10:10:00|24196.5|24166.5|24195.9|24165.9|24197|24167|24194.7|24164.7|0
1751364900000|2025-07-01 10:15:00|24196.2|24166.2|24193|24163|24196.5|24166.5|24193|24163|0
1751365200000|2025-07-01 10:20:00|24193.6|24163.6|24193|24163|24195.3|24165.3|24191.2|24161.2|0
1751365500000|2025-07-01 10:25:00|24193.6|24163.6|24190.1|24160.1|24193.6|24163.6|24190.1|24160.1|0
1751365800000|2025-07-01 10:30:00|24190.7|24160.7|24189.5|24159.5|24191.2|24161.2|24188.9|24158.9|0
1751366100000|2025-07-01 10:35:00|24190.1|24160.1|24190.7|24160.7|24191.8|24161.8|24188.3|24158.3|0
1751366400000|2025-07-01 10:40:00|24190.9|24160.9|24188.9|24158.9|24191.5|24161.5|24188.6|24158.6|0
1751366700000|2025-07-01 10:45:00|24189.2|24159.2|24188.9|24158.9|24190.7|24160.7|24188.3|24158.3|0
1751367000000|2025-07-01 10:50:00|24188.6|24158.6|24188.3|24158.3|24190.1|24160.1|24188.3|24158.3|0
1751367300000|2025-07-01 10:55:00|24188|24158|24193.6|24163.6|24194.4|24164.4|24187.2|24157.2|0
1751367600000|2025-07-01 11:00:00|24194.1|24164.1|24197.6|24167.6|24198.2|24168.2|24193.6|24163.6|0
1751367900000|2025-07-01 11:05:00|24197|24167|24194.7|24164.7|24197.9|24167.9|24194.1|24164.1|0
1751368200000|2025-07-01 11:10:00|24194.4|24164.4|24195.3|24165.3|24196.5|24166.5|24193.6|24163.6|0
1751368500000|2025-07-01 11:15:00|24195.6|24165.6|24191.2|24161.2|24197.6|24167.6|24190.4|24160.4|0
1751368800000|2025-07-01 11:20:00|24190.7|24160.7|24194.1|24164.1|24195.3|24165.3|24190.1|24160.1|0
1751369100000|2025-07-01 11:25:00|24193.8|24163.8|24195.3|24165.3|24195.3|24165.3|24191.8|24161.8|0
1751369400000|2025-07-01 11:30:00|24195.6|24165.6|24197|24167|24197|24167|24195.3|24165.3|0
1751369700000|2025-07-01 11:35:00|24197.3|24167.3|24195.9|24165.9|24198.2|24168.2|24195.9|24165.9|0
1751370000000|2025-07-01 11:40:00|24195.3|24165.3|24195.3|24165.3|24196.5|24166.5|24192.4|24162.4|0
1751370300000|2025-07-01 11:45:00|24195|24165|24195.3|24165.3|24195.6|24165.6|24193|24163|0
1751370600000|2025-07-01 11:50:00|24194.7|24164.7|24190.1|24160.1|24194.7|24164.7|24189.8|24159.8|0
1751370900000|2025-07-01 11:55:00|24189.8|24159.8|24192.1|24162.1|24195|24165|24184.5|24154.5|0
1751371200000|2025-07-01 12:00:00|24191.8|24161.8|24192.1|24162.1|24195.3|24165.3|24189.5|24159.5|0
1751371500000|2025-07-01 12:05:00|24191.8|24161.8|24182.5|24152.5|24193.8|24163.8|24181.9|24151.9|0
1751371800000|2025-07-01 12:10:00|24182.2|24152.2|24179|24149|24184.5|24154.5|24178.5|24148.5|0
1751372100000|2025-07-01 12:15:00|24178.5|24148.5|24175.6|24145.6|24179.3|24149.3|24173.8|24143.8|0
1751372400000|2025-07-01 12:20:00|24175.3|24145.3|24169.8|24139.8|24176.1|24146.1|24168.6|24138.6|0
1751372700000|2025-07-01 12:25:00|24168.6|24138.6|24169.2|24139.2|24169.2|24139.2|24160.5|24130.5|0
1751373000000|2025-07-01 12:30:00|24168.9|24138.9|24179|24149|24179.6|24149.6|24168.6|24138.6|0
1751373300000|2025-07-01 12:35:00|24179.3|24149.3|24169.2|24139.2|24182.5|24152.5|24168.6|24138.6|0
1751373600000|2025-07-01 12:40:00|24169.4|24139.4|24172.7|24142.7|24174.4|24144.4|24167.4|24137.4|0
1751373900000|2025-07-01 12:45:00|24172.1|24142.1|24175|24145|24179|24149|24172.1|24142.1|0
1751374200000|2025-07-01 12:50:00|24175.6|24145.6|24179.6|24149.6|24179.6|24149.6|24173.5|24143.5|0
1751374500000|2025-07-01 12:55:00|24179.3|24149.3|24176.7|24146.7|24180.2|24150.2|24175.8|24145.8|0
1751374800000|2025-07-01 13:00:00|24176.4|24146.4|24180.8|24150.8|24181.4|24151.4|24175.6|24145.6|0
1751375100000|2025-07-01 13:05:00|24181.1|24151.1|24185.4|24155.4|24186|24156|24179|24149|0
1751375400000|2025-07-01 13:10:00|24186|24156|24184.3|24154.3|24186.6|24156.6|24182.5|24152.5|0
1751375700000|2025-07-01 13:15:00|24183.7|24153.7|24175|24145|24184.9|24154.9|24173.8|24143.8|0
1751376000000|2025-07-01 13:20:00|24174.4|24144.4|24176.1|24146.1|24177.3|24147.3|24171.5|24141.5|0
1751376300000|2025-07-01 13:25:00|24175.8|24145.8|24179|24149|24180.8|24150.8|24174.4|24144.4|0
1751376600000|2025-07-01 13:30:00|24179.6|24149.6|24212.5|24182.5|24225.4|24195.4|24176.7|24146.7|0
1751376900000|2025-07-01 13:35:00|24212.7|24182.7|24231.4|24201.4|24231.4|24201.4|24207.2|24177.2|0
1751377200000|2025-07-01 13:40:00|24231.6|24201.6|24230.6|24200.6|24240.9|24210.9|24227.9|24197.9|0
1751377500000|2025-07-01 13:45:00|24230.7|24200.7|24236.5|24206.5|24236.5|24206.5|24208.6|24178.6|0
1751377800000|2025-07-01 13:50:00|24236.3|24206.3|24238.2|24208.2|24242.7|24212.7|24226.4|24196.4|0
1751378100000|2025-07-01 13:55:00|24238.4|24208.4|24226.4|24196.4|24238.4|24208.4|24225.7|24195.7|0
1751378400000|2025-07-01 14:00:00|24224.4|24194.4|24220.2|24190.2|24229.3|24199.3|24212.5|24182.5|0
1751378700000|2025-07-01 14:05:00|24220.4|24190.4|24225.7|24195.7|24233.2|24203.2|24220.2|24190.2|0
1751379000000|2025-07-01 14:10:00|24225.6|24195.6|24238.9|24208.9|24241.5|24211.5|24221.2|24191.2|0
1751379300000|2025-07-01 14:15:00|24240.9|24210.9|24241.8|24211.8|24246.9|24216.9|24237.4|24207.4|0
1751379600000|2025-07-01 14:20:00|24241.6|24211.6|24240.3|24210.3|24244.6|24214.6|24231.6|24201.6|0
1751379900000|2025-07-01 14:25:00|24240.6|24210.6|24245.5|24215.5|24250.9|24220.9|24240.1|24210.1|0
1751380200000|2025-07-01 14:30:00|24245.3|24215.3|24250.5|24220.5|24258.3|24228.3|24245|24215|0
1751380500000|2025-07-01 14:35:00|24250.4|24220.4|24247.2|24217.2|24257.6|24227.6|24246.8|24216.8|0
1751380800000|2025-07-01 14:40:00|24247.1|24217.1|24250.6|24220.6|24250.8|24220.8|24238.6|24208.6|0
1751381100000|2025-07-01 14:45:00|24250.5|24220.5|24237.7|24207.7|24250.5|24220.5|24237|24207|0
1751381400000|2025-07-01 14:50:00|24237.6|24207.6|24224.7|24194.7|24241.3|24211.3|24222.2|24192.2|0
1751381700000|2025-07-01 14:55:00|24224.8|24194.8|24228.2|24198.2|24228.2|24198.2|24221.1|24191.1|0
1751382000000|2025-07-01 15:00:00|24228|24198|24229.9|24199.9|24230.9|24200.9|24223.8|24193.8|0
1751382300000|2025-07-01 15:05:00|24229.8|24199.8|24212.4|24182.4|24230.5|24200.5|24208.9|24178.9|0
1751382600000|2025-07-01 15:10:00|24212.3|24182.3|24200.1|24170.1|24212.9|24182.9|24197.3|24167.3|0
1751382900000|2025-07-01 15:15:00|24199.8|24169.8|24213.2|24183.2|24213.2|24183.2|24199.1|24169.1|0
1751383200000|2025-07-01 15:20:00|24213.3|24183.3|24224.4|24194.4|24224.7|24194.7|24212.7|24182.7|0
1751383500000|2025-07-01 15:25:00|24224.6|24194.6|24224.9|24194.9|24230.4|24200.4|24222.6|24192.6|0
1751383800000|2025-07-01 15:30:00|24225.1|24195.1|24227|24197|24228.2|24198.2|24221.8|24191.8|0
1751384100000|2025-07-01 15:35:00|24226.9|24196.9|24227.5|24197.5|24229.4|24199.4|24223.1|24193.1|0
1751384400000|2025-07-01 15:40:00|24227.4|24197.4|24221.1|24191.1|24227.6|24197.6|24216.8|24186.8|0
1751384700000|2025-07-01 15:45:00|24220.9|24190.9|24223.8|24193.8|24227.1|24197.1|24220.6|24190.6|0
1751385000000|2025-07-01 15:50:00|24223.7|24193.7|24236.4|24206.4|24237|24207|24222.2|24192.2|0
1751385300000|2025-07-01 15:55:00|24236.6|24206.6|24250.6|24220.6|24250.7|24220.7|24235.7|24205.7|0
1751385600000|2025-07-01 16:00:00|24250.7|24220.7|24253.6|24223.6|24259.4|24229.4|24250.7|24220.7|0
1751385900000|2025-07-01 16:05:00|24253.7|24223.7|24256.2|24226.2|24256.5|24226.5|24248.7|24218.7|0
1751386200000|2025-07-01 16:10:00|24256.1|24226.1|24274.4|24244.4|24275.1|24245.1|24256.1|24226.1|0
1751386500000|2025-07-01 16:15:00|24274.5|24244.5|24272.6|24242.6|24275.1|24245.1|24268.4|24238.4|0
1751386800000|2025-07-01 16:20:00|24274.6|24244.6|24277.8|24247.8|24277.8|24247.8|24270|24240|0
1751387100000|2025-07-01 16:25:00|24277.7|24247.7|24264.7|24234.7|24278.1|24248.1|24262.7|24232.7|0
1751387400000|2025-07-01 16:30:00|24264.5|24234.5|24274.2|24244.2|24274.3|24244.3|24263|24233|0
1751387700000|2025-07-01 16:35:00|24274|24244|24280.1|24250.1|24283.2|24253.2|24271.5|24241.5|0
1751388000000|2025-07-01 16:40:00|24280|24250|24281.5|24251.5|24281.5|24251.5|24272.6|24242.6|0
1751388300000|2025-07-01 16:45:00|24281.6|24251.6|24274.3|24244.3|24281.9|24251.9|24271|24241|0
1751388600000|2025-07-01 16:50:00|24274.5|24244.5|24268.3|24238.3|24275|24245|24267.4|24237.4|0
1751388900000|2025-07-01 16:55:00|24268.4|24238.4|24255.3|24225.3|24268.6|24238.6|24255.3|24225.3|0
1751389200000|2025-07-01 17:00:00|24255.5|24225.5|24256.5|24226.5|24256.7|24226.7|24253.7|24223.7|0
1751389500000|2025-07-01 17:05:00|24256.4|24226.4|24262.6|24232.6|24263.3|24233.3|24255.9|24225.9|0
1751389800000|2025-07-01 17:10:00|24262.8|24232.8|24267.7|24237.7|24269|24239|24262.2|24232.2|0
1751390100000|2025-07-01 17:15:00|24267.6|24237.6|24268.5|24238.5|24269.3|24239.3|24264.9|24234.9|0
1751390400000|2025-07-01 17:20:00|24268.3|24238.3|24273.1|24243.1|24273.1|24243.1|24265|24235|0
1751390700000|2025-07-01 17:25:00|24273|24243|24273.1|24243.1|24274.2|24244.2|24270.6|24240.6|0
1751391000000|2025-07-01 17:30:00|24273|24243|24275.9|24245.9|24276.1|24246.1|24271.4|24241.4|0
1751391300000|2025-07-01 17:35:00|24276.1|24246.1|24277.1|24247.1|24277.1|24247.1|24275.8|24245.8|0
1751391600000|2025-07-01 17:40:00|24277.2|24247.2|24282.2|24252.2|24282.3|24252.3|24276.5|24246.5|0
1751391900000|2025-07-01 17:45:00|24282.3|24252.3|24274|24244|24282.6|24252.6|24273.3|24243.3|0
1751392200000|2025-07-01 17:50:00|24273.9|24243.9|24280.1|24250.1|24283.6|24253.6|24272.2|24242.2|0
1751392500000|2025-07-01 17:55:00|24280|24250|24284.1|24254.1|24284.4|24254.4|24279.3|24249.3|0
1751392800000|2025-07-01 18:00:00|24284.2|24254.2|24280.2|24250.2|24286.8|24256.8|24280.2|24250.2|0
1751393100000|2025-07-01 18:05:00|24280.4|24250.4|24281.4|24251.4|24282.3|24252.3|24279.9|24249.9|0
1751393400000|2025-07-01 18:10:00|24281.2|24251.2|24278.7|24248.7|24281.5|24251.5|24278.4|24248.4|0
1751393700000|2025-07-01 18:15:00|24278.8|24248.8|24271.8|24241.8|24279.4|24249.4|24271.2|24241.2|0
1751394000000|2025-07-01 18:20:00|24271.9|24241.9|24277.7|24247.7|24277.8|24247.8|24270.7|24240.7|0
1751394300000|2025-07-01 18:25:00|24279.6|24249.6|24280.9|24250.9|24281.5|24251.5|24279.1|24249.1|0
1751394600000|2025-07-01 18:30:00|24280.7|24250.7|24281.2|24251.2|24281.7|24251.7|24279.1|24249.1|0
1751394900000|2025-07-01 18:35:00|24281.3|24251.3|24282.2|24252.2|24283.8|24253.8|24281.1|24251.1|0
1751395200000|2025-07-01 18:40:00|24282.1|24252.1|24276.9|24246.9|24282.2|24252.2|24276.4|24246.4|0
1751395500000|2025-07-01 18:45:00|24277|24247|24276.9|24246.9|24277.7|24247.7|24276.3|24246.3|0
1751395800000|2025-07-01 18:50:00|24277|24247|24277.3|24247.3|24277.6|24247.6|24276.3|24246.3|0
1751396100000|2025-07-01 18:55:00|24277.1|24247.1|24270.7|24240.7|24277.6|24247.6|24270.6|24240.6|0
1751396400000|2025-07-01 19:00:00|24270.4|24240.4|24264.2|24234.2|24270.4|24240.4|24256.5|24226.5|0
1751396700000|2025-07-01 19:05:00|24264.3|24234.3|24259.1|24229.1|24264.6|24234.6|24257.9|24227.9|0
1751397000000|2025-07-01 19:10:00|24258.8|24228.8|24262.1|24232.1|24262.7|24232.7|24258.5|24228.5|0
1751397300000|2025-07-01 19:15:00|24262.2|24232.2|24266.6|24236.6|24267.1|24237.1|24262.2|24232.2|0
1751397600000|2025-07-01 19:20:00|24266.8|24236.8|24264.6|24234.6|24268|24238|24263.9|24233.9|0
1751397900000|2025-07-01 19:25:00|24264.5|24234.5|24249.4|24219.4|24265|24235|24248.2|24218.2|0
1751398200000|2025-07-01 19:30:00|24249.5|24219.5|24238.9|24208.9|24249.7|24219.7|24238.4|24208.4|0
1751398500000|2025-07-01 19:35:00|24238.8|24208.8|24253.4|24223.4|24254.5|24224.5|24238.8|24208.8|0
1751398800000|2025-07-01 19:40:00|24253.2|24223.2|24259.6|24229.6|24259.8|24229.8|24253.2|24223.2|0
1751399100000|2025-07-01 19:45:00|24259.8|24229.8|24271.8|24241.8|24272|24242|24259.8|24229.8|0
1751399400000|2025-07-01 19:50:00|24272.1|24242.1|24270.7|24240.7|24272.8|24242.8|24264.4|24234.4|0
1751399700000|2025-07-01 19:55:00|24270.4|24240.4|24249.2|24219.2|24271.2|24241.2|24245.7|24215.7|0
1751400000000|2025-07-01 20:00:00|24249.8|24219.8|24243.4|24213.4|24251.5|24221.5|24240.5|24210.5|0
1751400300000|2025-07-01 20:05:00|24244|24214|24242.8|24212.8|24245.1|24215.1|24240.5|24210.5|0
1751400600000|2025-07-01 20:10:00|24242.2|24212.2|24239.9|24209.9|24242.2|24212.2|24237.6|24207.6|0
1751400900000|2025-07-01 20:15:00|24240.5|24210.5|24242.8|24212.8|24243.4|24213.4|24238.7|24208.7|0
1751401200000|2025-07-01 20:20:00|24242.2|24212.2|24241.6|24211.6|24244.5|24214.5|24241.6|24211.6|0
1751401500000|2025-07-01 20:25:00|24242.2|24212.2|24244.5|24214.5|24245.1|24215.1|24242.2|24212.2|0
1751401800000|2025-07-01 20:30:00|24245.1|24215.1|24246.3|24216.3|24248|24218|24244|24214|0
1751402100000|2025-07-01 20:35:00|24245.7|24215.7|24247.5|24217.5|24247.5|24217.5|24245.1|24215.1|0
1751402400000|2025-07-01 20:40:00|24246.9|24216.9|24245.7|24215.7|24248.6|24218.6|24245.7|24215.7|0
1751402700000|2025-07-01 20:45:00|24245.1|24215.1|24246.9|24216.9|24248|24218|24245.1|24215.1|0
1751403000000|2025-07-01 20:50:00|24247.5|24217.5|24246.9|24216.9|24247.5|24217.5|24244.5|24214.5|0
1751403300000|2025-07-01 20:55:00|24246.3|24216.3|24248.1|24218.1|24248.6|24218.6|24243.4|24213.4|0
1751403600000|2025-07-01 21:00:00|24246.7|24216.7|24246.7|24216.7|24247.7|24217.7|24246.2|24216.2|0
1751403900000|2025-07-01 21:05:00|24247.8|24217.8|24248.9|24218.9|24251.1|24221.1|24247.6|24217.6|0
1751404200000|2025-07-01 21:10:00|24248.5|24218.5|24246|24216|24248.5|24218.5|24246|24216|0
1751404500000|2025-07-01 21:15:00|24246.9|24216.9|24246.8|24216.8|24247.4|24217.4|24246.8|24216.8|0
1751404800000|2025-07-01 21:20:00|24246.6|24216.6|24246.1|24216.1|24246.6|24216.6|24246.1|24216.1|0
1751405100000|2025-07-01 21:25:00|24246.5|24216.5|24244.9|24214.9|24246.5|24216.5|24244.9|24214.9|0
1751405400000|2025-07-01 21:30:00|24244.5|24214.5|24243.9|24213.9|24244.9|24214.9|24243.9|24213.9|0
1751405700000|2025-07-01 21:35:00|24244|24214|24244.4|24214.4|24244.5|24214.5|24243.9|24213.9|0
1751406000000|2025-07-01 21:40:00|24245.3|24215.3|24243.2|24213.2|24245.3|24215.3|24242.7|24212.7|0
1751406300000|2025-07-01 21:45:00|24245|24215|24245.7|24215.7|24245.7|24215.7|24245|24215|0
1751406600000|2025-07-01 21:50:00|24244.9|24214.9|24245.3|24215.3|24245.8|24215.8|24244.1|24214.1|0
1751406900000|2025-07-01 21:55:00|24245.6|24215.6|24245.8|24215.8|24246.2|24216.2|24245.3|24215.3|0
1751407200000|2025-07-01 22:00:00|24242.6|24212.6|24251.3|24221.3|24254|24224|24242|24212|0
1751407500000|2025-07-01 22:05:00|24251.6|24221.6|24251.3|24221.3|24253.4|24223.4|24250.2|24220.2|0
1751407800000|2025-07-01 22:10:00|24251.6|24221.6|24250.5|24220.5|24252.2|24222.2|24247.3|24217.3|0
1751408100000|2025-07-01 22:15:00|24251.1|24221.1|24254|24224|24254|24224|24250.8|24220.8|0
1751408400000|2025-07-01 22:20:00|24254.3|24224.3|24249.3|24219.3|24255.4|24225.4|24249.3|24219.3|0
1751408700000|2025-07-01 22:25:00|24249.9|24219.9|24249.3|24219.3|24252.2|24222.2|24248.7|24218.7|0
1751409000000|2025-07-01 22:30:00|24249|24219|24253.7|24223.7|24254|24224|24248.7|24218.7|0
1751409300000|2025-07-01 22:35:00|24253.4|24223.4|24254|24224|24256.9|24226.9|24252.8|24222.8|0
1751409600000|2025-07-01 22:40:00|24254.6|24224.6|24260.1|24230.1|24260.9|24230.9|24254.6|24224.6|0
1751409900000|2025-07-01 22:45:00|24260.4|24230.4|24260.4|24230.4|24260.4|24230.4|24258.3|24228.3|0
1751410200000|2025-07-01 22:50:00|24260.1|24230.1|24259.8|24229.8|24260.6|24230.6|24259.2|24229.2|0
1751410500000|2025-07-01 22:55:00|24260.1|24230.1|24260.9|24230.9|24260.9|24230.9|24258|24228|0
1751410800000|2025-07-01 23:00:00|24261.2|24231.2|24261.5|24231.5|24261.8|24231.8|24258.6|24228.6|0
1751411100000|2025-07-01 23:05:00|24261.8|24231.8|24261.5|24231.5|24263.3|24233.3|24260.9|24230.9|0
1751411400000|2025-07-01 23:10:00|24262.1|24232.1|24258|24228|24262.1|24232.1|24257.5|24227.5|0
1751411700000|2025-07-01 23:15:00|24258.3|24228.3|24255.7|24225.7|24258.6|24228.6|24255.7|24225.7|0
1751412000000|2025-07-01 23:20:00|24256.3|24226.3|24255.7|24225.7|24257.7|24227.7|24255.1|24225.1|0
1751412300000|2025-07-01 23:25:00|24256.3|24226.3|24256.9|24226.9|24257.5|24227.5|24254|24224|0
1751412600000|2025-07-01 23:30:00|24256.3|24226.3|24256.3|24226.3|24257.5|24227.5|24255.7|24225.7|0
1751412900000|2025-07-01 23:35:00|24256.6|24226.6|24256.9|24226.9|24258.6|24228.6|24255.7|24225.7|0
1751413200000|2025-07-01 23:40:00|24257.2|24227.2|24257.5|24227.5|24258.3|24228.3|24256.6|24226.6|0
1751413500000|2025-07-01 23:45:00|24257.7|24227.7|24256|24226|24257.7|24227.7|24255.1|24225.1|0
1751413800000|2025-07-01 23:50:00|24256.3|24226.3|24254.8|24224.8|24256.9|24226.9|24253.4|24223.4|0
1751414100000|2025-07-01 23:55:00|24255.1|24225.1|24256.3|24226.3|24257.5|24227.5|24255.1|24225.1|0
1751414400000|2025-07-02 00:00:00|24256.9|24226.9|24259.8|24229.8|24261.5|24231.5|24255.7|24225.7|0
1751414700000|2025-07-02 00:05:00|24259.5|24229.5|24258.6|24228.6|24260.6|24230.6|24255.7|24225.7|0
1751415000000|2025-07-02 00:10:00|24258.9|24228.9|24259.8|24229.8|24260.4|24230.4|24256.3|24226.3|0
1751415300000|2025-07-02 00:15:00|24260.4|24230.4|24260.4|24230.4|24263.3|24233.3|24259.5|24229.5|0
1751415600000|2025-07-02 00:20:00|24260.1|24230.1|24258.6|24228.6|24260.9|24230.9|24258.6|24228.6|0
1751415900000|2025-07-02 00:25:00|24258|24228|24259.2|24229.2|24259.8|24229.8|24256.9|24226.9|0
1751416200000|2025-07-02 00:30:00|24259.5|24229.5|24259.8|24229.8|24261.5|24231.5|24258.6|24228.6|0
1751416500000|2025-07-02 00:35:00|24259.5|24229.5|24260.9|24230.9|24260.9|24230.9|24259.2|24229.2|0
1751416800000|2025-07-02 00:40:00|24260.6|24230.6|24259.2|24229.2|24260.9|24230.9|24259.2|24229.2|0
1751417100000|2025-07-02 00:45:00|24258.9|24228.9|24258.6|24228.6|24259.8|24229.8|24257.5|24227.5|0
1751417400000|2025-07-02 00:50:00|24258.3|24228.3|24258.6|24228.6|24258.6|24228.6|24256.9|24226.9|0
1751417700000|2025-07-02 00:55:00|24258.3|24228.3|24258.9|24228.9|24260.1|24230.1|24258|24228|0
1751418000000|2025-07-02 01:00:00|24259.2|24229.2|24258.6|24228.6|24260.9|24230.9|24257.5|24227.5|0
1751418300000|2025-07-02 01:05:00|24258.9|24228.9|24254.8|24224.8|24260.1|24230.1|24244.2|24214.2|0
1751418600000|2025-07-02 01:10:00|24254.5|24224.5|24250.7|24220.7|24254.8|24224.8|24250.4|24220.4|0
1751418900000|2025-07-02 01:15:00|24251.9|24221.9|24301.2|24296.2|24323.6|24318.6|24235.8|24221.9|2417
1751419200000|2025-07-02 01:20:00|24300.7|24295.7|24336.7|24331.7|24337.7|24332.7|24296.7|24291.7|836
1751419500000|2025-07-02 01:25:00|24334.2|24329.2|24372.6|24367.6|24386.1|24381.1|24319.5|24314.5|1432
1751419800000|2025-07-02 01:30:00|24366.8|24361.8|24366.8|24361.8|24370.5|24365.5|24303.2|24298.2|4766
1751420100000|2025-07-02 01:35:00|24365.8|24360.8|24217.2|24212.2|24367.3|24362.3|24200.5|24195.5|3483
1751420400000|2025-07-02 01:40:00|24214.7|24209.7|24225.9|24220.9|24261.6|24256.6|24210.6|24205.6|2315
1751420700000|2025-07-02 01:45:00|24227.9|24222.9|24175.4|24170.4|24230.9|24225.9|24164.1|24159.1|2356
1751421000000|2025-07-02 01:50:00|24173.9|24168.9|24156.2|24151.2|24187.8|24182.8|24151.5|24146.5|1728
1751421300000|2025-07-02 01:55:00|24152.7|24147.7|24133.2|24128.2|24156.7|24151.7|24101.9|24096.9|1811
1751421600000|2025-07-02 02:00:00|24130.2|24125.2|24165.1|24160.1|24175.1|24170.1|24130.2|24125.2|1650
1751421900000|2025-07-02 02:05:00|24164.6|24159.6|24179.4|24174.4|24196.3|24191.3|24148.7|24143.7|1272
1751422200000|2025-07-02 02:10:00|24179.9|24174.9|24165.5|24160.5|24185.1|24180.1|24150.9|24145.9|915
1751422500000|2025-07-02 02:15:00|24165|24160|24219.6|24214.6|24228.1|24223.1|24154.7|24149.7|1392
1751422800000|2025-07-02 02:20:00|24220.1|24215.1|24179.4|24174.4|24228.6|24223.6|24150.2|24145.2|1385
1751423100000|2025-07-02 02:25:00|24180.4|24175.4|24166.8|24161.8|24181.9|24176.9|24156.8|24151.8|528
1751423400000|2025-07-02 02:30:00|24167.3|24162.3|24144.2|24139.2|24173.1|24168.1|24133.2|24128.2|933
1751423700000|2025-07-02 02:35:00|24143.2|24138.2|24154.6|24149.6|24158.9|24153.9|24118.1|24113.1|965
1751424000000|2025-07-02 02:40:00|24156.1|24151.1|24188.6|24183.6|24204.7|24199.7|24150.6|24145.6|1031
1751424300000|2025-07-02 02:45:00|24189.1|24184.1|24193.5|24188.5|24201.6|24196.6|24179.2|24174.2|609
1751424600000|2025-07-02 02:50:00|24194|24189|24231.3|24226.3|24240.1|24235.1|24191.4|24186.4|1235
1751424900000|2025-07-02 02:55:00|24230.8|24225.8|24251.4|24246.4|24264.1|24259.1|24228.1|24223.1|971
1751425200000|2025-07-02 03:00:00|24251.9|24246.9|24216.5|24211.5|24263.4|24258.4|24215.5|24210.5|1088
1751425500000|2025-07-02 03:05:00|24216|24211|24233.6|24228.6|24237.1|24232.1|24202.1|24197.1|672
1751425800000|2025-07-02 03:10:00|24234.1|24229.1|24214.8|24209.8|24243.8|24238.8|24206.7|24201.7|698
1751426100000|2025-07-02 03:15:00|24215.3|24210.3|24188.3|24183.3|24224.8|24219.8|24182.8|24177.8|798
1751426400000|2025-07-02 03:20:00|24188.8|24183.8|24217.7|24212.7|24221.2|24216.2|24186.2|24181.2|526
1751426700000|2025-07-02 03:25:00|24218.2|24213.2|24224.6|24219.6|24227.2|24222.2|24207.2|24202.2|307
1751427000000|2025-07-02 03:30:00|24225.1|24220.1|24240.6|24235.6|24249.1|24244.1|24224.6|24219.6|502
1751427300000|2025-07-02 03:35:00|24240.1|24235.1|24245.8|24240.8|24250.8|24245.8|24228.1|24223.1|379
1751427600000|2025-07-02 03:40:00|24245.3|24240.3|24242.8|24237.8|24253.3|24248.3|24242.6|24237.6|314
1751427900000|2025-07-02 03:45:00|24243.3|24238.3|24223.8|24218.8|24243.3|24238.3|24223.3|24218.3|366
1751428200000|2025-07-02 03:50:00|24224.3|24219.3|24224|24219|24230.3|24225.3|24222.5|24217.5|162
1751428500000|2025-07-02 03:55:00|24223.5|24218.5|24210.2|24205.2|24224|24219|24199|24194|419
1751428800000|2025-07-02 04:00:00|24222.6|24192.6|24222.6|24192.6|24223.5|24193.5|24221.4|24191.4|2
1751429100000|2025-07-02 04:05:00|24222.9|24192.9|24223.8|24193.8|24224.9|24194.9|24222.6|24192.6|0
1751429400000|2025-07-02 04:10:00|24224|24194|24225.5|24195.5|24226.7|24196.7|24223.5|24193.5|0
1751429700000|2025-07-02 04:15:00|24225.2|24195.2|24227.2|24197.2|24227.2|24197.2|24224.3|24194.3|0
1751430000000|2025-07-02 04:20:00|24226.9|24196.9|24233.6|24203.6|24233.6|24203.6|24226.7|24196.7|0
1751430300000|2025-07-02 04:25:00|24233|24203|24237.1|24207.1|24238.8|24208.8|24233|24203|0
1751430600000|2025-07-02 04:30:00|24237.4|24207.4|24238.5|24208.5|24238.8|24208.8|24235.4|24205.4|0
1751430900000|2025-07-02 04:35:00|24238.8|24208.8|24240|24210|24241.2|24211.2|24238.3|24208.3|0
1751431200000|2025-07-02 04:40:00|24238.8|24208.8|24236.5|24206.5|24239.4|24209.4|24236.5|24206.5|0
1751431500000|2025-07-02 04:45:00|24236.2|24206.2|24238.8|24208.8|24239.4|24209.4|24235.9|24205.9|0
1751431800000|2025-07-02 04:50:00|24239.1|24209.1|24239.4|24209.4|24241.2|24211.2|24238.5|24208.5|0
1751432100000|2025-07-02 04:55:00|24239.1|24209.1|24236.5|24206.5|24240.6|24210.6|24235.9|24205.9|28
1751432400000|2025-07-02 05:00:00|24204.5|24199.5|24233.7|24228.7|24237.3|24232.3|24194.6|24189.6|994
1751432700000|2025-07-02 05:05:00|24234.2|24229.2|24248.2|24243.2|24252.4|24247.4|24222.2|24217.2|597
1751433000000|2025-07-02 05:10:00|24247.7|24242.7|24253.3|24248.3|24268.4|24263.4|24240.7|24235.7|938
1751433300000|2025-07-02 05:15:00|24253.8|24248.8|24231.3|24226.3|24259.3|24254.3|24226.2|24221.2|554
1751433600000|2025-07-02 05:20:00|24230.8|24225.8|24180.5|24175.5|24234.8|24229.8|24172.6|24167.6|1191
1751433900000|2025-07-02 05:25:00|24181|24176|24169.8|24164.8|24197.9|24192.9|24163.8|24158.8|925
1751434200000|2025-07-02 05:30:00|24170.3|24165.3|24164.2|24159.2|24171.5|24166.5|24146.2|24141.2|983
1751434500000|2025-07-02 05:35:00|24164.7|24159.7|24168.1|24163.1|24179.2|24174.2|24161.5|24156.5|548
1751434800000|2025-07-02 05:40:00|24167.6|24162.6|24174.7|24169.7|24179.9|24174.9|24163.5|24158.5|563
1751435100000|2025-07-02 05:45:00|24174.2|24169.2|24160|24155|24177.8|24172.8|24151.8|24146.8|324
1751435400000|2025-07-02 05:50:00|24160.5|24155.5|24171|24166|24177|24172|24153.5|24148.5|446
1751435700000|2025-07-02 05:55:00|24171.5|24166.5|24172|24167|24176.5|24171.5|24161.5|24156.5|309
1751436000000|2025-07-02 06:00:00|24171|24166|24208.6|24203.6|24210.1|24205.1|24164.9|24159.9|710
1751436300000|2025-07-02 06:05:00|24209.1|24204.1|24232.5|24227.5|24236|24231|24204.9|24199.9|739
1751436600000|2025-07-02 06:10:00|24232|24227|24239.1|24234.1|24243.6|24238.6|24224.5|24219.5|554
1751436900000|2025-07-02 06:15:00|24238.6|24233.6|24254.6|24249.6|24259.1|24254.1|24231.6|24226.6|1094
1751437200000|2025-07-02 06:20:00|24255.1|24250.1|24259.9|24254.9|24276.1|24271.1|24246.1|24241.1|1091
1751437500000|2025-07-02 06:25:00|24260.4|24255.4|24257.2|24252.2|24270.1|24265.1|24255.2|24250.2|708
1751437800000|2025-07-02 06:30:00|24257.7|24252.7|24243.2|24238.2|24278.8|24273.8|24243.2|24238.2|902
1751438100000|2025-07-02 06:35:00|24242.7|24237.7|24237.5|24232.5|24252.7|24247.7|24234.5|24229.5|556
1751438400000|2025-07-02 06:40:00|24238|24233|24261.5|24256.5|24268|24263|24237.5|24232.5|610
1751438700000|2025-07-02 06:45:00|24261|24256|24255.2|24250.2|24262.5|24257.5|24245.6|24240.6|294
1751439000000|2025-07-02 06:50:00|24254.7|24249.7|24254.1|24249.1|24257.7|24252.7|24245.6|24240.6|408
1751439300000|2025-07-02 06:55:00|24254.6|24249.6|24256.9|24251.9|24264.4|24259.4|24249.6|24244.6|545
1751439600000|2025-07-02 07:00:00|24256.4|24251.4|24203.5|24198.5|24259.4|24254.4|24198.2|24193.2|1305
1751439900000|2025-07-02 07:05:00|24203|24198|24212.9|24207.9|24213.4|24208.4|24173.1|24168.1|1154
1751440200000|2025-07-02 07:10:00|24213.4|24208.4|24216.1|24211.1|24216.1|24211.1|24196.1|24191.1|475
1751440500000|2025-07-02 07:15:00|24216.6|24211.6|24220.6|24215.6|24221.9|24216.9|24202.6|24197.6|373
1751440800000|2025-07-02 07:20:00|24221.1|24216.1|24209.3|24204.3|24222.1|24217.1|24203.3|24198.3|505
1751441100000|2025-07-02 07:25:00|24209.8|24204.8|24197.9|24192.9|24218|24213|24197.9|24192.9|385
1751441400000|2025-07-02 07:30:00|24197.4|24192.4|24195.5|24190.5|24208.5|24203.5|24189.9|24184.9|555
1751441700000|2025-07-02 07:35:00|24195|24190|24191.5|24186.5|24200.4|24195.4|24186.4|24181.4|542
1751442000000|2025-07-02 07:40:00|24191|24186|24185.1|24180.1|24192.9|24187.9|24182.4|24177.4|554
1751442300000|2025-07-02 07:45:00|24184.6|24179.6|24198.4|24193.4|24204.9|24199.9|24182.1|24177.1|652
1751442600000|2025-07-02 07:50:00|24198.9|24193.9|24193.4|24188.4|24201.5|24196.5|24189.8|24184.8|579
1751442900000|2025-07-02 07:55:00|24193.9|24188.9|24182.6|24177.6|24201.9|24196.9|24172.3|24167.3|1233
1751443200000|2025-07-02 08:00:00|24145.4|24140.4|24134.9|24129.9|24145.4|24140.4|24130.4|24125.4|972
1751443500000|2025-07-02 08:05:00|24134.4|24129.4|24152.4|24147.4|24156.9|24151.9|24133.4|24128.4|1078
1751443800000|2025-07-02 08:10:00|24151.9|24146.9|24134.8|24129.8|24154.4|24149.4|24128.8|24123.8|714
1751444100000|2025-07-02 08:15:00|24132.8|24127.8|24139.1|24134.1|24139.1|24134.1|24126.8|24121.8|619
1751444400000|2025-07-02 08:20:00|24139.6|24134.6|24139.8|24134.8|24152.5|24147.5|24138.8|24133.8|289
1751444700000|2025-07-02 08:25:00|24139.3|24134.3|24134.8|24129.8|24140.3|24135.3|24128|24123|602
1751445000000|2025-07-02 08:30:00|24148.8|24118.8|24145.9|24115.9|24148.8|24118.8|24141.3|24111.3|101
1751445300000|2025-07-02 08:35:00|24145.6|24115.6|24146.5|24116.5|24147.7|24117.7|24143.6|24113.6|0
1751445600000|2025-07-02 08:40:00|24146.8|24116.8|24144.8|24114.8|24149.4|24119.4|24144.8|24114.8|0
1751445900000|2025-07-02 08:45:00|24145.3|24115.3|24150.6|24120.6|24150.6|24120.6|24144.8|24114.8|0
1751446200000|2025-07-02 08:50:00|24150.3|24120.3|24149.1|24119.1|24151.1|24121.1|24147.4|24117.4|0
1751446500000|2025-07-02 08:55:00|24149.4|24119.4|24147.1|24117.1|24149.4|24119.4|24144.8|24114.8|0
1751446800000|2025-07-02 09:00:00|24146.8|24116.8|24143.6|24113.6|24148.8|24118.8|24143.3|24113.3|0
1751447100000|2025-07-02 09:05:00|24143.3|24113.3|24143|24113|24147.1|24117.1|24143|24113|0
1751447400000|2025-07-02 09:10:00|24143.3|24113.3|24145.9|24115.9|24149.4|24119.4|24143.3|24113.3|0
1751447700000|2025-07-02 09:15:00|24146.5|24116.5|24174.4|24166.4|24183.3|24175.3|24139.3|24116.5|347
1751448000000|2025-07-02 09:20:00|24173.9|24165.9|24176.5|24168.5|24185.5|24177.5|24173.9|24165.9|82
1751448300000|2025-07-02 09:25:00|24177|24169|24175.6|24167.6|24181|24173|24170|24162|98
1751448600000|2025-07-02 09:30:00|24176.1|24168.1|24185.4|24177.4|24188.4|24180.4|24172.9|24164.9|74
1751448900000|2025-07-02 09:35:00|24185.9|24177.9|24182.2|24174.2|24189.9|24181.9|24176.3|24168.3|69
1751449200000|2025-07-02 09:40:00|24181.7|24173.7|24186.2|24178.2|24186.2|24178.2|24177.7|24169.7|32
1751449500000|2025-07-02 09:45:00|24185.7|24177.7|24192.5|24184.5|24195|24187|24184.4|24176.4|68
1751449800000|2025-07-02 09:50:00|24193|24185|24196|24188|24203|24195|24192.5|24184.5|51
1751450100000|2025-07-02 09:55:00|24196.5|24188.5|24190.1|24182.1|24201.1|24193.1|24189.6|24181.6|32
1751450400000|2025-07-02 10:00:00|24190.6|24182.6|24187.6|24179.6|24194.1|24186.1|24184.1|24176.1|32
1751450700000|2025-07-02 10:05:00|24187.1|24179.1|24185.6|24177.6|24192.6|24184.6|24183.6|24175.6|48
1751451000000|2025-07-02 10:10:00|24187.6|24179.6|24185.7|24177.7|24193.1|24185.1|24184.7|24176.7|55
1751451300000|2025-07-02 10:15:00|24186.2|24178.2|24183.1|24175.1|24187.4|24179.4|24181.8|24173.8|25
1751451600000|2025-07-02 10:20:00|24184|24176|24181.4|24173.4|24184|24176|24177.9|24169.9|12
1751451900000|2025-07-02 10:25:00|24180.9|24172.9|24178.2|24170.2|24183.2|24175.2|24178.2|24170.2|29
1751452200000|2025-07-02 10:30:00|24177.7|24169.7|24178.7|24170.7|24185.2|24177.2|24174.2|24166.2|31
1751452500000|2025-07-02 10:35:00|24178.2|24170.2|24181.7|24173.7|24183.2|24175.2|24177.2|24169.2|29
1751452800000|2025-07-02 10:40:00|24182.2|24174.2|24185.3|24177.3|24190.3|24182.3|24181.3|24173.3|56
1751453100000|2025-07-02 10:45:00|24186.2|24178.2|24174.5|24166.5|24187.2|24179.2|24174|24166|26
1751453400000|2025-07-02 10:50:00|24176|24168|24174.5|24166.5|24178.5|24170.5|24171.4|24163.4|31
1751453700000|2025-07-02 10:55:00|24175|24167|24171.5|24163.5|24177|24169|24170.5|24162.5|14
1751454000000|2025-07-02 11:00:00|24172|24164|24184.6|24176.6|24185.1|24177.1|24172|24164|17
1751454300000|2025-07-02 11:05:00|24184.1|24176.1|24179.8|24171.8|24187.5|24179.5|24176.4|24168.4|51
1751454600000|2025-07-02 11:10:00|24180.3|24172.3|24184.3|24176.3|24189.2|24181.2|24180.3|24172.3|24
1751454900000|2025-07-02 11:15:00|24183.8|24175.8|24186.6|24178.6|24189.7|24181.7|24179.8|24171.8|18
1751455200000|2025-07-02 11:20:00|24186|24178|24183.2|24175.2|24189.1|24181.1|24179.8|24171.8|15
1751455500000|2025-07-02 11:25:00|24183.7|24175.7|24183.7|24175.7|24189.2|24181.2|24181.1|24173.1|21
1751455800000|2025-07-02 11:30:00|24184.5|24176.5|24175.3|24167.3|24188.1|24180.1|24175.3|24167.3|15
1751456100000|2025-07-02 11:35:00|24175.8|24167.8|24181.8|24173.8|24190.5|24182.5|24175.8|24167.8|20
1751456400000|2025-07-02 11:40:00|24181.3|24173.3|24179|24171|24186.7|24178.7|24176|24168|14
1751456700000|2025-07-02 11:45:00|24179.5|24171.5|24180.5|24172.5|24189.7|24181.7|24176.8|24168.8|54
1751457000000|2025-07-02 11:50:00|24180|24172|24177.2|24169.2|24182.9|24174.9|24174.7|24166.7|36
1751457300000|2025-07-02 11:55:00|24176.1|24168.1|24153.1|24145.1|24176.7|24168.7|24153.1|24145.1|110
1751457600000|2025-07-02 12:00:00|24152.6|24144.6|24165.4|24157.4|24165.4|24157.4|24143.4|24135.4|86
1751457900000|2025-07-02 12:05:00|24165.9|24157.9|24164.3|24156.3|24168.9|24160.9|24162.8|24154.8|37
1751458200000|2025-07-02 12:10:00|24163.8|24155.8|24163.3|24155.3|24166.8|24158.8|24159.3|24151.3|22
1751458500000|2025-07-02 12:15:00|24162.8|24154.8|24173.8|24165.8|24179.3|24171.3|24157.8|24149.8|101
1751458800000|2025-07-02 12:20:00|24173.3|24165.3|24173.8|24165.8|24177.8|24169.8|24171.3|24163.3|59
1751459100000|2025-07-02 12:25:00|24174.3|24166.3|24155.4|24147.4|24175.8|24167.8|24152.9|24144.9|102
1751459400000|2025-07-02 12:30:00|24154.9|24146.9|24117.1|24109.1|24155.4|24147.4|24111.6|24103.6|202
1751459700000|2025-07-02 12:35:00|24117.6|24109.6|24103|24095|24122.1|24114.1|24099.7|24091.7|219
1751460000000|2025-07-02 12:40:00|24102.5|24094.5|24088.6|24080.6|24104.5|24096.5|24076.5|24068.5|152
1751460300000|2025-07-02 12:45:00|24088.1|24080.1|24095.6|24087.6|24101.1|24093.1|24087.6|24079.6|95
1751460600000|2025-07-02 12:50:00|24095.1|24087.1|24084.6|24076.6|24101.1|24093.1|24081.6|24073.6|124
1751460900000|2025-07-02 12:55:00|24083.6|24075.6|24102.2|24094.2|24104.7|24096.7|24081.1|24073.1|135
1751461200000|2025-07-02 13:00:00|24101.7|24093.7|24106.7|24098.7|24106.7|24098.7|24089.2|24081.2|64
1751461500000|2025-07-02 13:05:00|24106.2|24098.2|24122.2|24114.2|24127.2|24119.2|24105.7|24097.7|135
1751461800000|2025-07-02 13:10:00|24122.7|24114.7|24126.8|24118.8|24130.8|24122.8|24120.2|24112.2|36
1751462100000|2025-07-02 13:15:00|24127.3|24119.3|24123.5|24115.5|24132.5|24124.5|24120.5|24112.5|25
1751462400000|2025-07-02 13:20:00|24123|24115|24115|24107|24125.5|24117.5|24113|24105|44
1751462700000|2025-07-02 13:25:00|24115.5|24107.5|24120.5|24112.5|24123.5|24115.5|24114.5|24106.5|47
1751463000000|2025-07-02 13:30:00|24121|24113|24047.2|24039.2|24123|24115|24038.7|24030.7|924
1751463300000|2025-07-02 13:35:00|24046.2|24038.2|24071.6|24063.6|24077.7|24069.7|24043.2|24035.2|326
1751463600000|2025-07-02 13:40:00|24071.1|24063.1|24087.6|24079.6|24092.1|24084.1|24069.6|24061.6|336
1751463900000|2025-07-02 13:45:00|24087.1|24079.1|24069.5|24061.5|24087.6|24079.6|24063.3|24055.3|170
1751464200000|2025-07-02 13:50:00|24070|24062|24060|24052|24076.5|24068.5|24059|24051|113
1751464500000|2025-07-02 13:55:00|24059.5|24051.5|24056.5|24048.5|24061.5|24053.5|24046.5|24038.5|200
1751464800000|2025-07-02 14:00:00|24056|24048|24068.7|24060.7|24070.7|24062.7|24054.5|24046.5|141
1751465100000|2025-07-02 14:05:00|24069.2|24061.2|24077.3|24069.3|24081.8|24073.8|24063|24055|134
1751465400000|2025-07-02 14:10:00|24075.8|24067.8|24064.8|24056.8|24077.4|24069.4|24061.3|24053.3|114
1751465700000|2025-07-02 14:15:00|24064.3|24056.3|24064.9|24056.9|24067.3|24059.3|24055.8|24047.8|106
1751466000000|2025-07-02 14:20:00|24065.4|24057.4|24050.2|24042.2|24069.4|24061.4|24046.7|24038.7|238
1751466300000|2025-07-02 14:25:00|24049.7|24041.7|24077.5|24069.5|24087.7|24079.7|24049.2|24041.2|425
1751466600000|2025-07-02 14:30:00|24078|24070|24102.4|24094.4|24107.4|24099.4|24074.3|24066.3|187
1751466900000|2025-07-02 14:35:00|24102.9|24094.9|24119|24111|24120.5|24112.5|24099.4|24091.4|142
1751467200000|2025-07-02 14:40:00|24119.5|24111.5|24090.4|24082.4|24121.9|24113.9|24090.4|24082.4|225
1751467500000|2025-07-02 14:45:00|24088.9|24080.9|24086|24078|24097.8|24089.8|24075|24067|288
1751467800000|2025-07-02 14:50:00|24085.5|24077.5|24104|24096|24113.9|24105.9|24077|24069|178
1751468100000|2025-07-02 14:55:00|24103|24095|24107|24099|24115|24107|24100|24092|115
1751468400000|2025-07-02 15:00:00|24107.5|24099.5|24113|24105|24115|24107|24101|24093|57
1751468700000|2025-07-02 15:05:00|24113.5|24105.5|24112.1|24104.1|24123.5|24115.5|24111.1|24103.1|115
1751469000000|2025-07-02 15:10:00|24112.6|24104.6|24110.4|24102.4|24119.6|24111.6|24109.4|24101.4|99
1751469300000|2025-07-02 15:15:00|24110.9|24102.9|24110.9|24102.9|24126.5|24118.5|24110.4|24102.4|92
1751469600000|2025-07-02 15:20:00|24111.9|24103.9|24103.5|24095.5|24112.9|24104.9|24094.3|24086.3|115
1751469900000|2025-07-02 15:25:00|24103|24095|24097.8|24089.8|24114.4|24106.4|24097.8|24089.8|71
1751470200000|2025-07-02 15:30:00|24098.3|24090.3|24101.2|24093.2|24109.2|24101.2|24095.7|24087.7|110
1751470500000|2025-07-02 15:35:00|24100.7|24092.7|24095.8|24087.8|24103.8|24095.8|24094.4|24086.4|64
1751470800000|2025-07-02 15:40:00|24095.3|24087.3|24090.4|24082.4|24101.8|24093.8|24090.4|24082.4|42
1751471100000|2025-07-02 15:45:00|24090.9|24082.9|24089.8|24081.8|24102.8|24094.8|24088.4|24080.4|111
1751471400000|2025-07-02 15:50:00|24090.3|24082.3|24071.1|24063.1|24090.3|24082.3|24071.1|24063.1|74
1751471700000|2025-07-02 15:55:00|24070.6|24062.6|24084.7|24076.7|24086.7|24078.7|24069.6|24061.6|73
1751472000000|2025-07-02 16:00:00|24084.2|24076.2|24073.2|24065.2|24084.5|24076.5|24071.2|24063.2|31
1751472300000|2025-07-02 16:05:00|24072.7|24064.7|24084.2|24076.2|24087.8|24079.8|24072.2|24064.2|40
1751472600000|2025-07-02 16:10:00|24084.7|24076.7|24078.5|24070.5|24087|24079|24077.5|24069.5|43
1751472900000|2025-07-02 16:15:00|24078|24070|24084.2|24076.2|24087.7|24079.7|24077.7|24069.7|24
1751473200000|2025-07-02 16:20:00|24084.7|24076.7|24086.2|24078.2|24088.7|24080.7|24082.6|24074.6|29
1751473500000|2025-07-02 16:25:00|24085.7|24077.7|24092.7|24084.7|24094.2|24086.2|24079.2|24071.2|80
1751473800000|2025-07-02 16:30:00|24092.2|24084.2|24097.2|24089.2|24098.2|24090.2|24088.7|24080.7|22
1751474100000|2025-07-02 16:35:00|24097.7|24089.7|24104.5|24096.5|24105.5|24097.5|24096.7|24088.7|32
1751474400000|2025-07-02 16:40:00|24105|24097|24113.3|24105.3|24114.8|24106.8|24101.5|24093.5|74
1751474700000|2025-07-02 16:45:00|24112.8|24104.8|24110.8|24102.8|24115.8|24107.8|24103.8|24095.8|24
1751475000000|2025-07-02 16:50:00|24110.3|24102.3|24108.3|24100.3|24112.3|24104.3|24103.1|24095.1|31
1751475300000|2025-07-02 16:55:00|24107.8|24099.8|24110.8|24102.8|24111.3|24103.3|24104.8|24096.8|39
1751475600000|2025-07-02 17:00:00|24111.3|24103.3|24117.3|24109.3|24117.8|24109.8|24110.3|24102.3|23
1751475900000|2025-07-02 17:05:00|24117.8|24109.8|24118.6|24110.6|24122.1|24114.1|24115.3|24107.3|32
1751476200000|2025-07-02 17:10:00|24118.1|24110.1|24118.3|24110.3|24123.6|24115.6|24116.6|24108.6|13
1751476500000|2025-07-02 17:15:00|24117.8|24109.8|24121.8|24113.8|24122.8|24114.8|24116.3|24108.3|30
1751476800000|2025-07-02 17:20:00|24122.3|24114.3|24129.2|24121.2|24129.3|24121.3|24120.3|24112.3|52
1751477100000|2025-07-02 17:25:00|24128.7|24120.7|24138.2|24130.2|24138.2|24130.2|24125.2|24117.2|41
1751477400000|2025-07-02 17:30:00|24138.7|24130.7|24145.7|24137.7|24150|24142|24137.7|24129.7|58
1751477700000|2025-07-02 17:35:00|24145.2|24137.2|24143.3|24135.3|24145.2|24137.2|24136.9|24128.9|27
1751478000000|2025-07-02 17:40:00|24142.8|24134.8|24141.1|24133.1|24146.5|24138.5|24136.6|24128.6|23
1751478300000|2025-07-02 17:45:00|24140.6|24132.6|24131.7|24123.7|24141|24133|24130.2|24122.2|12
1751478600000|2025-07-02 17:50:00|24132.2|24124.2|24129.5|24121.5|24136.2|24128.2|24128.5|24120.5|8
1751478900000|2025-07-02 17:55:00|24130|24122|24126|24118|24130|24122|24123.5|24115.5|25
1751479200000|2025-07-02 18:00:00|24126.5|24118.5|24126.4|24118.4|24129.5|24121.5|24119.9|24111.9|15
1751479500000|2025-07-02 18:05:00|24126.9|24118.9|24130.4|24122.4|24133.9|24125.9|24124.4|24116.4|44
1751479800000|2025-07-02 18:10:00|24130.9|24122.9|24138.5|24130.5|24139|24131|24129.9|24121.9|9
1751480100000|2025-07-02 18:15:00|24139|24131|24135.5|24127.5|24140|24132|24134.5|24126.5|7
1751480400000|2025-07-02 18:20:00|24136|24128|24140.9|24132.9|24142.9|24134.9|24136|24128|46
1751480700000|2025-07-02 18:25:00|24141.4|24133.4|24143.3|24135.3|24148.3|24140.3|24136.7|24128.7|28
1751481000000|2025-07-02 18:30:00|24142.8|24134.8|24148.6|24140.6|24150.6|24142.6|24142.3|24134.3|42
1751481300000|2025-07-02 18:35:00|24147.6|24139.6|24147.5|24139.5|24152.4|24144.4|24145.4|24137.4|25
1751481600000|2025-07-02 18:40:00|24147|24139|24150.2|24142.2|24151.7|24143.7|24146|24138|4
1751481900000|2025-07-02 18:45:00|24149.7|24141.7|24146.5|24138.5|24150.8|24142.8|24145.8|24137.8|16
1751482200000|2025-07-02 18:50:00|24146|24138|24143|24135|24148.5|24140.5|24141.5|24133.5|17
1751482500000|2025-07-02 18:55:00|24143.5|24135.5|24153.9|24123.9|24153.9|24137|24135|24123.9|49
1751482800000|2025-07-02 19:00:00|24154|24124|24151.2|24121.2|24155.1|24125.1|24150.8|24120.8|0
1751483100000|2025-07-02 19:05:00|24151.4|24121.4|24151.2|24121.2|24151.4|24121.4|24150.7|24120.7|0
1751483400000|2025-07-02 19:10:00|24151.4|24121.4|24151.1|24121.1|24151.5|24121.5|24150.5|24120.5|0
1751483700000|2025-07-02 19:15:00|24151|24121|24150.2|24120.2|24151.1|24121.1|24146.4|24116.4|0
1751484000000|2025-07-02 19:20:00|24150.1|24120.1|24150.5|24120.5|24151.1|24121.1|24150.1|24120.1|0
1751484300000|2025-07-02 19:25:00|24150.4|24120.4|24147.5|24117.5|24150.7|24120.7|24145.6|24115.6|0
1751484600000|2025-07-02 19:30:00|24147.4|24117.4|24158.3|24128.3|24158.3|24128.3|24147.4|24117.4|0
1751484900000|2025-07-02 19:35:00|24158.1|24128.1|24161.2|24131.2|24161.4|24131.4|24153.5|24123.5|0
1751485200000|2025-07-02 19:40:00|24161.1|24131.1|24151.9|24121.9|24161.8|24131.8|24149.5|24119.5|0
1751485500000|2025-07-02 19:45:00|24151.8|24121.8|24149.8|24119.8|24154.2|24124.2|24149.1|24119.1|0
1751485800000|2025-07-02 19:50:00|24149.7|24119.7|24155.8|24125.8|24159|24129|24149.5|24119.5|0
1751486100000|2025-07-02 19:55:00|24156.1|24126.1|24164.5|24134.5|24169.1|24139.1|24155.5|24125.5|0
1751486400000|2025-07-02 20:00:00|24164|24134|24158.8|24128.8|24165.1|24135.1|24158.8|24128.8|0
1751486700000|2025-07-02 20:05:00|24159.9|24129.9|24161.7|24131.7|24163.4|24133.4|24159.3|24129.3|0
1751487000000|2025-07-02 20:10:00|24162.2|24132.2|24158.2|24128.2|24162.8|24132.8|24158.2|24128.2|0
1751487300000|2025-07-02 20:15:00|24157.6|24127.6|24155.3|24125.3|24158.8|24128.8|24154.1|24124.1|0
1751487600000|2025-07-02 20:20:00|24154.7|24124.7|24156.5|24126.5|24156.5|24126.5|24154.1|24124.1|0
1751487900000|2025-07-02 20:25:00|24157|24127|24157|24127|24158.2|24128.2|24156.5|24126.5|0
1751488200000|2025-07-02 20:30:00|24157.6|24127.6|24158.8|24128.8|24158.8|24128.8|24157|24127|0
1751488500000|2025-07-02 20:35:00|24158.2|24128.2|24161.7|24131.7|24162.8|24132.8|24158.2|24128.2|0
1751488800000|2025-07-02 20:40:00|24161.1|24131.1|24167.4|24137.4|24167.4|24137.4|24161.1|24131.1|0
1751489100000|2025-07-02 20:45:00|24166.9|24136.9|24169.8|24139.8|24169.8|24139.8|24166.3|24136.3|0
1751489400000|2025-07-02 20:50:00|24169.2|24139.2|24172.6|24142.6|24172.6|24142.6|24169.2|24139.2|0
1751489700000|2025-07-02 20:55:00|24172.1|24142.1|24168.3|24138.3|24173.8|24143.8|24168|24138|0
1751490000000|2025-07-02 21:00:00|24168.6|24138.6|24170.9|24140.9|24170.9|24140.9|24168.6|24138.6|0
1751490300000|2025-07-02 21:05:00|24170.8|24140.8|24169.2|24139.2|24172.1|24142.1|24168.5|24138.5|0
1751490600000|2025-07-02 21:10:00|24169.3|24139.3|24171.2|24141.2|24171.2|24141.2|24168.5|24138.5|0
1751490900000|2025-07-02 21:15:00|24170|24140|24170.2|24140.2|24171.2|24141.2|24169.5|24139.5|0
1751491200000|2025-07-02 21:20:00|24170.6|24140.6|24170.3|24140.3|24170.6|24140.6|24169.6|24139.6|0
1751491500000|2025-07-02 21:25:00|24170.4|24140.4|24170.3|24140.3|24170.8|24140.8|24169.8|24139.8|0
1751491800000|2025-07-02 21:30:00|24170.9|24140.9|24172.1|24142.1|24172.3|24142.3|24170.9|24140.9|0
1751492100000|2025-07-02 21:35:00|24171.8|24141.8|24171.4|24141.4|24172|24142|24171.4|24141.4|0
1751492400000|2025-07-02 21:40:00|24171.6|24141.6|24171.5|24141.5|24171.7|24141.7|24171.5|24141.5|0
1751492700000|2025-07-02 21:45:00|24171.4|24141.4|24172|24142|24172|24142|24171|24141|0
1751493000000|2025-07-02 21:50:00|24171|24141|24171.8|24141.8|24171.8|24141.8|24171|24141|0
1751493300000|2025-07-02 21:55:00|24171.7|24141.7|24170.5|24140.5|24171.7|24141.7|24169.4|24139.4|0
1751493600000|2025-07-02 22:00:00|24170.4|24140.4|24168.3|24138.3|24173.5|24143.5|24165.4|24135.4|0
1751493900000|2025-07-02 22:05:00|24168.5|24138.5|24165.1|24135.1|24169.1|24139.1|24163.9|24133.9|0
1751494200000|2025-07-02 22:10:00|24165.4|24135.4|24161.9|24131.9|24165.4|24135.4|24161.3|24131.3|0
1751494500000|2025-07-02 22:15:00|24161.6|24131.6|24160.7|24130.7|24164.2|24134.2|24160.2|24130.2|0
1751494800000|2025-07-02 22:20:00|24160.4|24130.4|24161.3|24131.3|24163.1|24133.1|24160.2|24130.2|0
1751495100000|2025-07-02 22:25:00|24161.9|24131.9|24161.6|24131.6|24162.8|24132.8|24161.3|24131.3|0
1751495400000|2025-07-02 22:30:00|24161.9|24131.9|24163.6|24133.6|24163.9|24133.9|24161.3|24131.3|0
1751495700000|2025-07-02 22:35:00|24163.9|24133.9|24164.8|24134.8|24165.4|24135.4|24163.6|24133.6|0
1751496000000|2025-07-02 22:40:00|24164.5|24134.5|24167.1|24137.1|24167.4|24137.4|24164.2|24134.2|0
1751496300000|2025-07-02 22:45:00|24167.4|24137.4|24167.1|24137.1|24168.8|24138.8|24166.8|24136.8|0
1751496600000|2025-07-02 22:50:00|24168|24138|24168.3|24138.3|24169.4|24139.4|24167.4|24137.4|0
1751496900000|2025-07-02 22:55:00|24167.7|24137.7|24168.8|24138.8|24169.4|24139.4|24166.5|24136.5|0
1751497200000|2025-07-02 23:00:00|24168.5|24138.5|24168.3|24138.3|24169.7|24139.7|24167.1|24137.1|0
1751497500000|2025-07-02 23:05:00|24167.1|24137.1|24168.8|24138.8|24169.4|24139.4|24167.1|24137.1|0
1751497800000|2025-07-02 23:10:00|24169.4|24139.4|24169.4|24139.4|24170.9|24140.9|24168.5|24138.5|0
1751498100000|2025-07-02 23:15:00|24169.1|24139.1|24169.4|24139.4|24170|24140|24168.8|24138.8|0
1751498400000|2025-07-02 23:20:00|24169.1|24139.1|24168.8|24138.8|24170.3|24140.3|24168.3|24138.3|0
1751498700000|2025-07-02 23:25:00|24169.1|24139.1|24169.4|24139.4|24170.3|24140.3|24169.1|24139.1|0
1751499000000|2025-07-02 23:30:00|24169.1|24139.1|24169.4|24139.4|24170|24140|24168.8|24138.8|0
1751499300000|2025-07-02 23:35:00|24168.8|24138.8|24170|24140|24170|24140|24168.3|24138.3|0
1751499600000|2025-07-02 23:40:00|24170.3|24140.3|24170|24140|24170.6|24140.6|24168.8|24138.8|0
1751499900000|2025-07-02 23:45:00|24169.4|24139.4|24169.4|24139.4|24170|24140|24169.4|24139.4|0
1751500200000|2025-07-02 23:50:00|24168.8|24138.8|24170.6|24140.6|24170.6|24140.6|24168.5|24138.5|0
1751500500000|2025-07-02 23:55:00|24171.2|24141.2|24170.6|24140.6|24171.2|24141.2|24169.1|24139.1|0
1751500800000|2025-07-03 00:00:00|24170|24140|24168.8|24138.8|24170.9|24140.9|24166|24136|0
1751501100000|2025-07-03 00:05:00|24169.4|24139.4|24168.3|24138.3|24170|24140|24167.7|24137.7|0
1751501400000|2025-07-03 00:10:00|24168.5|24138.5|24168.8|24138.8|24173.5|24143.5|24168.3|24138.3|0
1751501700000|2025-07-03 00:15:00|24168.3|24138.3|24172|24142|24175.2|24145.2|24168.3|24138.3|0
1751502000000|2025-07-03 00:20:00|24172.3|24142.3|24171.2|24141.2|24172.6|24142.6|24169.4|24139.4|0
1751502300000|2025-07-03 00:25:00|24170.9|24140.9|24167.7|24137.7|24170.9|24140.9|24167.7|24137.7|0
1751502600000|2025-07-03 00:30:00|24168|24138|24168.3|24138.3|24168.5|24138.5|24166.5|24136.5|0
1751502900000|2025-07-03 00:35:00|24168.8|24138.8|24168.3|24138.3|24170|24140|24167.7|24137.7|0
1751503200000|2025-07-03 00:40:00|24168.5|24138.5|24172.3|24142.3|24172.3|24142.3|24168|24138|0
1751503500000|2025-07-03 00:45:00|24171.7|24141.7|24169.1|24139.1|24172.3|24142.3|24168.8|24138.8|0
1751503800000|2025-07-03 00:50:00|24169.4|24139.4|24171.2|24141.2|24171.7|24141.7|24168.8|24138.8|0
1751504100000|2025-07-03 00:55:00|24170.9|24140.9|24170|24140|24171.7|24141.7|24169.1|24139.1|0
1751504400000|2025-07-03 01:00:00|24169.4|24139.4|24167.7|24137.7|24169.4|24139.4|24166.8|24136.8|0
1751504700000|2025-07-03 01:05:00|24167.4|24137.4|24167.7|24137.7|24168.3|24138.3|24166.5|24136.5|0
1751505000000|2025-07-03 01:10:00|24168.3|24138.3|24166|24136|24168.3|24138.3|24164.5|24134.5|0
1751505300000|2025-07-03 01:15:00|24176.4|24171.4|24211.9|24206.9|24214.6|24209.6|24167.4|24162.4|1217
1751505600000|2025-07-03 01:20:00|24212.4|24207.4|24217.4|24212.4|24220.5|24215.5|24202.2|24197.2|546
1751505900000|2025-07-03 01:25:00|24216.9|24211.9|24240|24235|24246.5|24241.5|24216.8|24211.8|495
1751506200000|2025-07-03 01:30:00|24239.5|24234.5|24172.5|24167.5|24246.1|24241.1|24157.8|24152.8|3104
1751506500000|2025-07-03 01:35:00|24173.5|24168.5|24089.5|24084.5|24184.5|24179.5|24058.4|24053.4|2991
1751506800000|2025-07-03 01:40:00|24088.5|24083.5|24081.3|24076.3|24091|24086|24029.5|24024.5|2667
1751507100000|2025-07-03 01:45:00|24081.8|24076.8|24069.2|24064.2|24092.6|24087.6|24041|24036|1873
1751507400000|2025-07-03 01:50:00|24069.7|24064.7|24049.2|24044.2|24072.7|24067.7|24007|24002|2318
1751507700000|2025-07-03 01:55:00|24049.5|24044.5|24040.2|24035.2|24066.5|24061.5|24028.7|24023.7|1204
1751508000000|2025-07-03 02:00:00|24040.7|24035.7|24031|24026|24046|24041|24002.3|23997.3|1495
1751508300000|2025-07-03 02:05:00|24031.5|24026.5|23982.6|23977.6|24036.5|24031.5|23974.6|23969.6|1445
1751508600000|2025-07-03 02:10:00|23981.1|23976.1|23958.7|23953.7|23984.4|23979.4|23943.2|23938.2|1796
1751508900000|2025-07-03 02:15:00|23959.2|23954.2|23928.4|23923.4|23970.1|23965.1|23925.4|23920.4|1748
1751509200000|2025-07-03 02:20:00|23928.9|23923.9|23917.5|23912.5|23935.4|23930.4|23900.3|23895.3|1659
1751509500000|2025-07-03 02:25:00|23916.5|23911.5|23946.3|23941.3|23958.4|23953.4|23915.5|23910.5|1384
1751509800000|2025-07-03 02:30:00|23946.8|23941.8|23962.5|23957.5|23979.9|23974.9|23945.3|23940.3|1244
1751510100000|2025-07-03 02:35:00|23963|23958|23922.2|23917.2|23965|23960|23918.2|23913.2|1000
1751510400000|2025-07-03 02:40:00|23922.7|23917.7|23917.5|23912.5|23933|23928|23912.7|23907.7|712
1751510700000|2025-07-03 02:45:00|23918|23913|23942.9|23937.9|23954.5|23949.5|23916|23911|836
1751511000000|2025-07-03 02:50:00|23943.4|23938.4|23931|23926|23954.9|23949.9|23924|23919|632
1751511300000|2025-07-03 02:55:00|23929.5|23924.5|23913.4|23908.4|23929.5|23924.5|23904.1|23899.1|798
1751511600000|2025-07-03 03:00:00|23913.9|23908.9|23967.3|23962.3|23970.3|23965.3|23911.8|23906.8|907
1751511900000|2025-07-03 03:05:00|23966.8|23961.8|23959.1|23954.1|23991.3|23986.3|23950.6|23945.6|1582
1751512200000|2025-07-03 03:10:00|23960.6|23955.6|23984.4|23979.4|23987.5|23982.5|23952.6|23947.6|661
1751512500000|2025-07-03 03:15:00|23984.9|23979.9|23956.7|23951.7|23990.4|23985.4|23934.7|23929.7|893
1751512800000|2025-07-03 03:20:00|23957.2|23952.2|23969|23964|23970.5|23965.5|23950.5|23945.5|504
1751513100000|2025-07-03 03:25:00|23968.5|23963.5|23962|23957|23979.5|23974.5|23962|23957|331
1751513400000|2025-07-03 03:30:00|23957|23952|23935.8|23930.8|23957|23952|23932.4|23927.4|562
1751513700000|2025-07-03 03:35:00|23935.3|23930.3|23952.5|23947.5|23956|23951|23929.7|23924.7|394
1751514000000|2025-07-03 03:40:00|23952|23947|23953|23948|23958|23953|23945.5|23940.5|283
1751514300000|2025-07-03 03:45:00|23953.5|23948.5|23965.1|23960.1|23967.1|23962.1|23948.5|23943.5|257
1751514600000|2025-07-03 03:50:00|23964.6|23959.6|23960.1|23955.1|23973.1|23968.1|23957.1|23952.1|228
1751514900000|2025-07-03 03:55:00|23959.6|23954.6|23973.9|23968.9|23976.4|23971.4|23955.6|23950.6|343
1751515200000|2025-07-03 04:00:00|23984|23954|23985.7|23955.7|23985.7|23955.7|23983.4|23953.4|0
1751515500000|2025-07-03 04:05:00|23986|23956|23988|23958|23988.6|23958.6|23986|23956|0
1751515800000|2025-07-03 04:10:00|23987.7|23957.7|23989.7|23959.7|23989.7|23959.7|23986.9|23956.9|0
1751516100000|2025-07-03 04:15:00|23989.4|23959.4|23988.6|23958.6|23989.7|23959.7|23988.6|23958.6|0
1751516400000|2025-07-03 04:20:00|23988.3|23958.3|23989.2|23959.2|23989.7|23959.7|23987.4|23957.4|0
1751516700000|2025-07-03 04:25:00|23989.4|23959.4|23991.5|23961.5|23991.5|23961.5|23989.2|23959.2|0
1751517000000|2025-07-03 04:30:00|23990.9|23960.9|23987.4|23957.4|23991.7|23961.7|23987.4|23957.4|0
1751517300000|2025-07-03 04:35:00|23987.7|23957.7|23987.4|23957.4|23988.3|23958.3|23985.4|23955.4|0
1751517600000|2025-07-03 04:40:00|23987.7|23957.7|23986.9|23956.9|23988.6|23958.6|23986.3|23956.3|0
1751517900000|2025-07-03 04:45:00|23986.6|23956.6|23986.3|23956.3|23987.4|23957.4|23986.3|23956.3|0
1751518200000|2025-07-03 04:50:00|23986.6|23956.6|23984.6|23954.6|23986.9|23956.9|23984|23954|0
1751518500000|2025-07-03 04:55:00|23985.1|23955.1|23987.1|23957.1|23987.4|23957.4|23985.1|23955.1|2
1751518800000|2025-07-03 05:00:00|23976.5|23971.5|23954.5|23949.5|23985.7|23980.7|23954.5|23949.5|1045
1751519100000|2025-07-03 05:05:00|23953.5|23948.5|23944.7|23939.7|23956.5|23951.5|23937|23932|610
1751519400000|2025-07-03 05:10:00|23945.2|23940.2|23941.2|23936.2|23947.7|23942.7|23929.2|23924.2|510
1751519700000|2025-07-03 05:15:00|23940.2|23935.2|23966.9|23961.9|23976.5|23971.5|23936.2|23931.2|530
1751520000000|2025-07-03 05:20:00|23967.4|23962.4|23966.9|23961.9|23982.6|23977.6|23955.7|23950.7|506
1751520300000|2025-07-03 05:25:00|23967.4|23962.4|23973.5|23968.5|23987.7|23982.7|23955.3|23950.3|537
1751520600000|2025-07-03 05:30:00|23974.5|23969.5|23981.3|23976.3|23989.7|23984.7|23971.3|23966.3|470
1751520900000|2025-07-03 05:35:00|23981.8|23976.8|23988.6|23983.6|24002.6|23997.6|23957.7|23952.7|747
1751521200000|2025-07-03 05:40:00|23988.1|23983.1|24005.8|24000.8|24006.8|24001.8|23982.3|23977.3|580
1751521500000|2025-07-03 05:45:00|24006.3|24001.3|24033.2|24028.2|24033.2|24028.2|24005.8|24000.8|1462
1751521800000|2025-07-03 05:50:00|24034.2|24029.2|24033.6|24028.6|24054.7|24049.7|24031.1|24026.1|1328
1751522100000|2025-07-03 05:55:00|24034.6|24029.6|24018.4|24013.4|24037.5|24032.5|24011.9|24006.9|900
1751522400000|2025-07-03 06:00:00|24020.9|24015.9|24019.4|24014.4|24032.4|24027.4|24009.4|24004.4|897
1751522700000|2025-07-03 06:05:00|24019.9|24014.9|24013.8|24008.8|24026.4|24021.4|24010.8|24005.8|834
1751523000000|2025-07-03 06:10:00|24014.3|24009.3|24016.8|24011.8|24019.8|24014.8|23998.8|23993.8|639
1751523300000|2025-07-03 06:15:00|24018.3|24013.3|24016.3|24011.3|24027.8|24022.8|24010.3|24005.3|449
1751523600000|2025-07-03 06:20:00|24015.8|24010.8|24025.5|24020.5|24030.5|24025.5|24012.7|24007.7|318
1751523900000|2025-07-03 06:25:00|24026.5|24021.5|24032.7|24027.7|24039.7|24034.7|24025.5|24020.5|610
1751524200000|2025-07-03 06:30:00|24033.2|24028.2|24023.5|24018.5|24040.1|24035.1|24023.5|24018.5|422
1751524500000|2025-07-03 06:35:00|24023|24018|24021|24016|24033.5|24028.5|24018.5|24013.5|411
1751524800000|2025-07-03 06:40:00|24020.5|24015.5|24028|24023|24028|24023|24009.5|24004.5|377
1751525100000|2025-07-03 06:45:00|24027.5|24022.5|24034.8|24029.8|24036.3|24031.3|24025.3|24020.3|267
1751525400000|2025-07-03 06:50:00|24034.3|24029.3|24038.6|24033.6|24058.4|24053.4|24033.8|24028.8|604
1751525700000|2025-07-03 06:55:00|24038.1|24033.1|24047|24042|24050.3|24045.3|24035.2|24030.2|312
1751526000000|2025-07-03 07:00:00|24047.5|24042.5|24057.7|24052.7|24065.2|24060.2|24045.3|24040.3|619
1751526300000|2025-07-03 07:05:00|24057.2|24052.2|24011.5|24006.5|24061.2|24056.2|24009.9|24004.9|658
1751526600000|2025-07-03 07:10:00|24012|24007|24016.4|24011.4|24026.5|24021.5|24002.7|23997.7|662
1751526900000|2025-07-03 07:15:00|24016.9|24011.9|23997.8|23992.8|24025.1|24020.1|23997.3|23992.3|453
1751527200000|2025-07-03 07:20:00|23998.3|23993.3|24003.5|23998.5|24007.5|24002.5|23988.8|23983.8|402
1751527500000|2025-07-03 07:25:00|24003|23998|24008.4|24003.4|24008.9|24003.9|23997.5|23992.5|260
1751527800000|2025-07-03 07:30:00|24008.9|24003.9|24024|24019|24026.6|24021.6|24007.4|24002.4|704
1751528100000|2025-07-03 07:35:00|24024.5|24019.5|24005.6|24000.6|24031.8|24026.8|24005.6|24000.6|843
1751528400000|2025-07-03 07:40:00|24006.1|24001.1|24014|24009|24016|24011|24000.6|23995.6|621
1751528700000|2025-07-03 07:45:00|24013.5|24008.5|24011.2|24006.2|24019.2|24014.2|24007.3|24002.3|719
1751529000000|2025-07-03 07:50:00|24010.2|24005.2|24018.2|24013.2|24021.9|24016.9|24009.2|24004.2|634
1751529300000|2025-07-03 07:55:00|24017.7|24012.7|24023.4|24018.4|24025.7|24020.7|24011.7|24006.7|705
1751529600000|2025-07-03 08:00:00|24023.9|24018.9|24035.3|24030.3|24036.3|24031.3|24020.3|24015.3|773
1751529900000|2025-07-03 08:05:00|24035.8|24030.8|24038|24033|24048.5|24043.5|24031.8|24026.8|982
1751530200000|2025-07-03 08:10:00|24037.5|24032.5|24025.7|24020.7|24048.5|24043.5|24024.2|24019.2|593
1751530500000|2025-07-03 08:15:00|24026.2|24021.2|24008.8|24003.8|24026.7|24021.7|24005.2|24000.2|499
1751530800000|2025-07-03 08:20:00|24009.3|24004.3|24023.7|24018.7|24023.7|24018.7|24005.8|24000.8|179
1751531100000|2025-07-03 08:25:00|24022.7|24017.7|24017.7|24012.7|24026.7|24021.7|24013.2|24008.2|623
1751531400000|2025-07-03 08:30:00|24031|24001|24028.1|23998.1|24033.9|24003.9|24027.6|23997.6|139
1751531700000|2025-07-03 08:35:00|24028.7|23998.7|24031|24001|24033|24003|24027|23997|0
1751532000000|2025-07-03 08:40:00|24031.3|24001.3|24025.8|23995.8|24031.6|24001.6|24025.3|23995.3|0
1751532300000|2025-07-03 08:45:00|24026.1|23996.1|24025.3|23995.3|24027|23997|24024.7|23994.7|0
1751532600000|2025-07-03 08:50:00|24025|23995|24023.5|23993.5|24025.3|23995.3|24023|23993|0
1751532900000|2025-07-03 08:55:00|24023.2|23993.2|24016.6|23986.6|24023.5|23993.5|24016.6|23986.6|0
1751533200000|2025-07-03 09:00:00|24016.3|23986.3|24021.8|23991.8|24023.5|23993.5|24015.5|23985.5|0
1751533500000|2025-07-03 09:05:00|24021.2|23991.2|24018.4|23988.4|24021.5|23991.5|24018.4|23988.4|0
1751533800000|2025-07-03 09:10:00|24018.6|23988.6|24018.4|23988.4|24019.5|23989.5|24016.6|23986.6|0
1751534100000|2025-07-03 09:15:00|23995.4|23987.4|24007.2|23999.2|24010.3|24002.3|23993.9|23985.9|193
1751534400000|2025-07-03 09:20:00|24004.2|23996.2|23991.8|23983.8|24004.2|23996.2|23989.8|23981.8|103
1751534700000|2025-07-03 09:25:00|23990.8|23982.8|23993.3|23985.3|23998.8|23990.8|23987.8|23979.8|144
1751535000000|2025-07-03 09:30:00|23993.8|23985.8|23977.5|23969.5|23993.8|23985.8|23974.5|23966.5|120
1751535300000|2025-07-03 09:35:00|23978|23970|23968|23960|23981.5|23973.5|23966.5|23958.5|104
1751535600000|2025-07-03 09:40:00|23967.5|23959.5|23969.4|23961.4|23979.5|23971.5|23964|23956|85
1751535900000|2025-07-03 09:45:00|23969.9|23961.9|23965.8|23957.8|23974.4|23966.4|23963.4|23955.4|79
1751536200000|2025-07-03 09:50:00|23966.3|23958.3|23968.9|23960.9|23968.9|23960.9|23961.3|23953.3|60
1751536500000|2025-07-03 09:55:00|23969.4|23961.4|23959.5|23951.5|23971.4|23963.4|23956.4|23948.4|126
1751536800000|2025-07-03 10:00:00|23959|23951|23944.5|23936.5|23969.5|23961.5|23944.5|23936.5|122
1751537100000|2025-07-03 10:05:00|23944|23936|23931.8|23923.8|23944|23936|23927.8|23919.8|148
1751537400000|2025-07-03 10:10:00|23932.3|23924.3|23934.6|23926.6|23936.1|23928.1|23920.6|23912.6|133
1751537700000|2025-07-03 10:15:00|23933.1|23925.1|23933.8|23925.8|23936.8|23928.8|23923.8|23915.8|114
1751538000000|2025-07-03 10:20:00|23934.3|23926.3|23938.4|23930.4|23939.2|23931.2|23931.7|23923.7|58
1751538300000|2025-07-03 10:25:00|23937.9|23929.9|23943.9|23935.9|23949.9|23941.9|23937.9|23929.9|107
1751538600000|2025-07-03 10:30:00|23944.4|23936.4|23968.3|23960.3|23969.3|23961.3|23943.9|23935.9|123
1751538900000|2025-07-03 10:35:00|23968.8|23960.8|23964.9|23956.9|23970.3|23962.3|23958.4|23950.4|84
1751539200000|2025-07-03 10:40:00|23965.9|23957.9|23964.7|23956.7|23969.7|23961.7|23963.6|23955.6|43
1751539500000|2025-07-03 10:45:00|23965.2|23957.2|23957.9|23949.9|23965.2|23957.2|23955.9|23947.9|53
1751539800000|2025-07-03 10:50:00|23957.4|23949.4|23961.4|23953.4|23961.4|23953.4|23952.9|23944.9|18
1751540100000|2025-07-03 10:55:00|23961.9|23953.9|23953.4|23945.4|23963.4|23955.4|23946.9|23938.9|44
1751540400000|2025-07-03 11:00:00|23951.9|23943.9|23959.9|23951.9|23960.4|23952.4|23951.9|23943.9|22
1751540700000|2025-07-03 11:05:00|23959.4|23951.4|23954.9|23946.9|23960.4|23952.4|23954.4|23946.4|12
1751541000000|2025-07-03 11:10:00|23954.4|23946.4|23954.9|23946.9|23961.4|23953.4|23953.4|23945.4|20
1751541300000|2025-07-03 11:15:00|23955.4|23947.4|23958.2|23950.2|23961.2|23953.2|23952.5|23944.5|34
1751541600000|2025-07-03 11:20:00|23958.7|23950.7|23957.7|23949.7|23960.7|23952.7|23955.7|23947.7|10
1751541900000|2025-07-03 11:25:00|23957.2|23949.2|23965.2|23957.2|23965.7|23957.7|23956.7|23948.7|15
1751542200000|2025-07-03 11:30:00|23965.7|23957.7|23965.2|23957.2|23966.7|23958.7|23961.2|23953.2|32
1751542500000|2025-07-03 11:35:00|23965.7|23957.7|23965.2|23957.2|23968.7|23960.7|23962.2|23954.2|28
1751542800000|2025-07-03 11:40:00|23965.7|23957.7|23964.3|23956.3|23967.7|23959.7|23963.7|23955.7|21
1751543100000|2025-07-03 11:45:00|23963.8|23955.8|23958.3|23950.3|23965.3|23957.3|23956.3|23948.3|44
1751543400000|2025-07-03 11:50:00|23957.8|23949.8|23971.3|23963.3|23971.3|23963.3|23956.3|23948.3|38
1751543700000|2025-07-03 11:55:00|23970.8|23962.8|23972.8|23964.8|23973.8|23965.8|23967.8|23959.8|33
1751544000000|2025-07-03 12:00:00|23972.3|23964.3|23973.3|23965.3|23975.8|23967.8|23961.8|23953.8|52
1751544300000|2025-07-03 12:05:00|23973.8|23965.8|23989|23981|23992.5|23984.5|23970.6|23962.6|83
1751544600000|2025-07-03 12:10:00|23988.5|23980.5|23993|23985|23993.5|23985.5|23978.5|23970.5|45
1751544900000|2025-07-03 12:15:00|23990.5|23982.5|23992.8|23984.8|23996.5|23988.5|23985.6|23977.6|43
1751545200000|2025-07-03 12:20:00|23993.3|23985.3|23987.2|23979.2|23994.3|23986.3|23985.5|23977.5|25
1751545500000|2025-07-03 12:25:00|23986.7|23978.7|23983.7|23975.7|23990.6|23982.6|23982.4|23974.4|25
1751545800000|2025-07-03 12:30:00|23984.2|23976.2|23927.7|23919.7|23987.7|23979.7|23923.3|23915.3|372
1751546100000|2025-07-03 12:35:00|23928.2|23920.2|23941.2|23933.2|23960.7|23952.7|23926.3|23918.3|165
1751546400000|2025-07-03 12:40:00|23940.7|23932.7|23938.4|23930.4|23950|23942|23929.3|23921.3|124
1751546700000|2025-07-03 12:45:00|23937.9|23929.9|23921.4|23913.4|23939.4|23931.4|23919.1|23911.1|148
1751547000000|2025-07-03 12:50:00|23920.9|23912.9|23946.4|23938.4|23957.2|23949.2|23918.9|23910.9|177
1751547300000|2025-07-03 12:55:00|23945.9|23937.9|23968.4|23960.4|23972.4|23964.4|23943.5|23935.5|182
1751547600000|2025-07-03 13:00:00|23968.9|23960.9|23979.3|23971.3|23990.2|23982.2|23964.4|23956.4|163
1751547900000|2025-07-03 13:05:00|23978.8|23970.8|23988|23980|23999.5|23991.5|23973.7|23965.7|159
1751548200000|2025-07-03 13:10:00|23987.5|23979.5|23992.2|23984.2|23993.4|23985.4|23981.4|23973.4|96
1751548500000|2025-07-03 13:15:00|23992.7|23984.7|24003.4|23995.4|24009.8|24001.8|23989.6|23981.6|187
1751548800000|2025-07-03 13:20:00|24002.9|23994.9|23992.8|23984.8|24006.9|23998.9|23988.4|23980.4|55
1751549100000|2025-07-03 13:25:00|23992.3|23984.3|24006.2|23998.2|24007.2|23999.2|23992.3|23984.3|54
1751549400000|2025-07-03 13:30:00|24004.2|23996.2|24023.3|24015.3|24033|24025|23985.3|23977.3|541
1751549700000|2025-07-03 13:35:00|24027.8|24019.8|24065.6|24057.6|24068|24060|24023.8|24015.8|407
1751550000000|2025-07-03 13:40:00|24066.6|24058.6|24066.3|24058.3|24073.6|24065.6|24044.5|24036.5|421
1751550300000|2025-07-03 13:45:00|24065.8|24057.8|24054.9|24046.9|24070.8|24062.8|24050.4|24042.4|240
1751550600000|2025-07-03 13:50:00|24055.4|24047.4|24059.5|24051.5|24073|24065|24050.4|24042.4|179
1751550900000|2025-07-03 13:55:00|24060.5|24052.5|24061.5|24053.5|24074.5|24066.5|24060|24052|143
1751551200000|2025-07-03 14:00:00|24062|24054|24059.4|24051.4|24071.4|24063.4|24053.9|24045.9|111
1751551500000|2025-07-03 14:05:00|24059.9|24051.9|24053.5|24045.5|24064.5|24056.5|24049|24041|100
1751551800000|2025-07-03 14:10:00|24054|24046|24043.1|24035.1|24061.5|24053.5|24039.6|24031.6|318
1751552100000|2025-07-03 14:15:00|24042.6|24034.6|24036.6|24028.6|24043.6|24035.6|24031.6|24023.6|287
1751552400000|2025-07-03 14:20:00|24036.1|24028.1|24019.9|24011.9|24040.3|24032.3|24017.9|24009.9|274
1751552700000|2025-07-03 14:25:00|24019.4|24011.4|24016.1|24008.1|24030.1|24022.1|24010.6|24002.6|239
1751553000000|2025-07-03 14:30:00|24017.1|24009.1|24006.4|23998.4|24019.9|24011.9|23999.5|23991.5|289
1751553300000|2025-07-03 14:35:00|24005.4|23997.4|24001.8|23993.8|24011.3|24003.3|23999.8|23991.8|156
1751553600000|2025-07-03 14:40:00|24002.3|23994.3|23984.2|23976.2|24003.3|23995.3|23979.7|23971.7|334
1751553900000|2025-07-03 14:45:00|23984.7|23976.7|23989.1|23981.1|23993.6|23985.6|23979|23971|251
1751554200000|2025-07-03 14:50:00|23990.1|23982.1|23983.1|23975.1|23990.1|23982.1|23976.6|23968.6|145
1751554500000|2025-07-03 14:55:00|23982.6|23974.6|23981.2|23973.2|23992.6|23984.6|23976.6|23968.6|123
1751554800000|2025-07-03 15:00:00|23981.7|23973.7|23962.2|23954.2|23985.7|23977.7|23962.2|23954.2|210
1751555100000|2025-07-03 15:05:00|23962.7|23954.7|23967.7|23959.7|23971.7|23963.7|23962.2|23954.2|136
1751555400000|2025-07-03 15:10:00|23967.2|23959.2|23968.2|23960.2|23973.7|23965.7|23965.7|23957.7|141
1751555700000|2025-07-03 15:15:00|23967.2|23959.2|23990.2|23982.2|23991.2|23983.2|23963.2|23955.2|175
1751556000000|2025-07-03 15:20:00|23990.7|23982.7|23991.9|23983.9|23995.9|23987.9|23980.2|23972.2|73
1751556300000|2025-07-03 15:25:00|23992.4|23984.4|24011|24003|24013.5|24005.5|23988.9|23980.9|184
1751556600000|2025-07-03 15:30:00|24010.5|24002.5|24020.2|24012.2|24020.7|24012.7|24010.5|24002.5|161
1751556900000|2025-07-03 15:35:00|24019.7|24011.7|24022.8|24014.8|24025.2|24017.2|24015.2|24007.2|155
1751557200000|2025-07-03 15:40:00|24023.3|24015.3|24030.8|24022.8|24032.8|24024.8|24020.8|24012.8|161
1751557500000|2025-07-03 15:45:00|24030.3|24022.3|24030.8|24022.8|24030.8|24022.8|24022.8|24014.8|102
1751557800000|2025-07-03 15:50:00|24029.8|24021.8|24021.2|24013.2|24036.4|24028.4|24021.2|24013.2|109
1751558100000|2025-07-03 15:55:00|24021.7|24013.7|24000.5|23992.5|24021.7|24013.7|23999|23991|125
1751558400000|2025-07-03 16:00:00|24001|23993|23991.5|23983.5|24013.5|24005.5|23991.5|23983.5|185
1751558700000|2025-07-03 16:05:00|23991|23983|23992.1|23984.1|23995|23987|23984.5|23976.5|124
1751559000000|2025-07-03 16:10:00|23992.6|23984.6|23992.5|23984.5|23999|23991|23987.6|23979.6|117
1751559300000|2025-07-03 16:15:00|23992|23984|23985.8|23977.8|23994.5|23986.5|23984.8|23976.8|124
1751559600000|2025-07-03 16:20:00|23985.4|23977.4|23975.9|23967.9|23985.9|23977.9|23972.4|23964.4|117
1751559900000|2025-07-03 16:25:00|23976.4|23968.4|23964.7|23956.7|23979.9|23971.9|23963.7|23955.7|88
1751560200000|2025-07-03 16:30:00|23963.7|23955.7|23979.4|23971.4|23981|23973|23961.2|23953.2|72
1751560500000|2025-07-03 16:35:00|23979.9|23971.9|23981.6|23973.6|23984.9|23976.9|23974.5|23966.5|94
1751560800000|2025-07-03 16:40:00|23982.1|23974.1|23981.4|23973.4|23983.6|23975.6|23973.1|23965.1|73
1751561100000|2025-07-03 16:45:00|23981.9|23973.9|23975.5|23967.5|23984.9|23976.9|23974.4|23966.4|66
1751561400000|2025-07-03 16:50:00|23975|23967|23994.1|23986.1|23994.1|23986.1|23973.4|23965.4|108
1751561700000|2025-07-03 16:55:00|23993.6|23985.6|24009.5|24001.5|24020.5|24012.5|23993.6|23985.6|231
1751562000000|2025-07-03 17:00:00|24013.5|24005.5|24005|23997|24016|24008|23996|23988|133
1751562300000|2025-07-03 17:05:00|24005.5|23997.5|23982|23974|24007.5|23999.5|23982|23974|84
1751562600000|2025-07-03 17:10:00|23981.5|23973.5|23977.5|23969.5|23982.1|23974.1|23973.4|23965.4|120
1751562900000|2025-07-03 17:15:00|23978|23970|23978.3|23970.3|23984.1|23976.1|23974.7|23966.7|16
1751563200000|2025-07-03 17:20:00|23977.8|23969.8|23979.3|23971.3|23979.3|23971.3|23976.3|23968.3|19
1751563500000|2025-07-03 17:25:00|23979.8|23971.8|23974.3|23966.3|23980.8|23972.8|23974.3|23966.3|48
1751563800000|2025-07-03 17:30:00|23974.8|23966.8|23974.5|23966.5|23974.8|23966.8|23971.5|23963.5|39
1751564100000|2025-07-03 17:35:00|23974|23966|23970.8|23962.8|23975|23967|23969.3|23961.3|46
1751564400000|2025-07-03 17:40:00|23969.8|23961.8|23969.8|23961.8|23971.8|23963.8|23969.8|23961.8|19
1751564700000|2025-07-03 17:45:00|23970.3|23962.3|23971.7|23963.7|23973.8|23965.8|23969.3|23961.3|34
1751565000000|2025-07-03 17:50:00|23971.2|23963.2|23970.7|23962.7|23973.7|23965.7|23970.7|23962.7|4
1751565300000|2025-07-03 17:55:00|23971.2|23963.2|23971.4|23963.4|23974.4|23966.4|23970.2|23962.2|11
1751565600000|2025-07-03 18:00:00|23972.4|23964.4|23973.9|23965.9|23973.9|23965.9|23969.9|23961.9|15
1751565900000|2025-07-03 18:05:00|23973.4|23965.4|23972.4|23964.4|23976.6|23968.6|23972.4|23964.4|9
1751566200000|2025-07-03 18:10:00|23971.9|23963.9|23968.1|23960.1|23972.4|23964.4|23968.1|23960.1|35
1751566500000|2025-07-03 18:15:00|23968.6|23960.6|23963.8|23955.8|23969.6|23961.6|23960.6|23952.6|39
1751566800000|2025-07-03 18:20:00|23963.3|23955.3|23960.1|23952.1|23966.8|23958.8|23960.1|23952.1|30
1751567100000|2025-07-03 18:25:00|23960.6|23952.6|23958.1|23950.1|23964.1|23956.1|23957.1|23949.1|35
1751567400000|2025-07-03 18:30:00|23958.6|23950.6|23963.1|23955.1|23965.1|23957.1|23958.6|23950.6|38
1751567700000|2025-07-03 18:35:00|23963.6|23955.6|23964.6|23956.6|23964.6|23956.6|23962.3|23954.3|25
1751568000000|2025-07-03 18:40:00|23964.1|23956.1|23965.1|23957.1|23965.1|23957.1|23961.6|23953.6|33
1751568300000|2025-07-03 18:45:00|23964.6|23956.6|23963.6|23955.6|23965.1|23957.1|23959.6|23951.6|55
1751568600000|2025-07-03 18:50:00|23964.1|23956.1|23962.5|23954.5|23966.5|23958.5|23962.5|23954.5|36
1751568900000|2025-07-03 18:55:00|23961.5|23953.5|23969.9|23939.9|23969.9|23953.5|23957.9|23939.9|52
1751569200000|2025-07-03 19:00:00|23967.7|23937.7|23967.7|23937.7|23967.7|23937.7|23967.7|23937.7|1
1751569500000|2025-07-03 19:05:00|23965.5|23935.5|23965.5|23935.5|23965.5|23935.5|23965.5|23935.5|0
1751570400000|2025-07-03 19:20:00|23964.4|23934.4|23963.3|23933.3|23964.4|23934.4|23963.3|23933.3|0
1751570700000|2025-07-03 19:25:00|23964.4|23934.4|23963.3|23933.3|23965.5|23935.5|23963.3|23933.3|0
1751571000000|2025-07-03 19:30:00|23961.1|23931.1|23963.3|23933.3|23963.3|23933.3|23961.1|23931.1|0
1751571300000|2025-07-03 19:35:00|23965.5|23935.5|23965.5|23935.5|23965.5|23935.5|23965.5|23935.5|0
1751571600000|2025-07-03 19:40:00|23966.6|23936.6|23967.7|23937.7|23967.7|23937.7|23965.5|23935.5|0
1751571900000|2025-07-03 19:45:00|23965.5|23935.5|23965.5|23935.5|23966.6|23936.6|23965.5|23935.5|0
1751572200000|2025-07-03 19:50:00|23966.6|23936.6|23967.7|23937.7|23967.7|23937.7|23965.5|23935.5|0
1751572500000|2025-07-03 19:55:00|23965.5|23935.5|23965.5|23935.5|23972.1|23942.1|23965.5|23935.5|0
1751580000000|2025-07-03 22:00:00|23955.5|23925.5|23951.8|23921.8|23962.3|23932.3|23948.1|23918.1|0
1751580300000|2025-07-03 22:05:00|23951.2|23921.2|23960.9|23930.9|23963.2|23933.2|23950.9|23920.9|0
1751580600000|2025-07-03 22:10:00|23961.2|23931.2|23958|23928|23962.9|23932.9|23957.8|23927.8|0
1751580900000|2025-07-03 22:15:00|23958.3|23928.3|23962.9|23932.9|23964|23934|23956.9|23926.9|0
1751581200000|2025-07-03 22:20:00|23962.6|23932.6|23960.9|23930.9|23964.9|23934.9|23958|23928|0
1751581500000|2025-07-03 22:25:00|23961.2|23931.2|23960.9|23930.9|23962.6|23932.6|23958.6|23928.6|0
1751581800000|2025-07-03 22:30:00|23960.6|23930.6|23963.2|23933.2|23963.7|23933.7|23960.3|23930.3|0
1751582100000|2025-07-03 22:35:00|23962.6|23932.6|23961.5|23931.5|23966|23936|23960.6|23930.6|0
1751582400000|2025-07-03 22:40:00|23961.7|23931.7|23959.8|23929.8|23963.2|23933.2|23958.6|23928.6|0
1751582700000|2025-07-03 22:45:00|23960.6|23930.6|23959.8|23929.8|23962|23932|23958.6|23928.6|0
1751583000000|2025-07-03 22:50:00|23960|23930|23959.5|23929.5|23961.5|23931.5|23958.9|23928.9|0
1751583300000|2025-07-03 22:55:00|23959.2|23929.2|23957.5|23927.5|23960.3|23930.3|23957.5|23927.5|0
1751583600000|2025-07-03 23:00:00|23957.2|23927.2|23959.8|23929.8|23960.3|23930.3|23955.2|23925.2|0
1751583900000|2025-07-03 23:05:00|23960|23930|23955.8|23925.8|23960.3|23930.3|23954.6|23924.6|0
1751584200000|2025-07-03 23:10:00|23956|23926|23954.1|23924.1|23956.9|23926.9|23952.9|23922.9|0
1751584500000|2025-07-03 23:15:00|23954.3|23924.3|23953.5|23923.5|23956.3|23926.3|23953.5|23923.5|0
1751584800000|2025-07-03 23:20:00|23953.8|23923.8|23954.6|23924.6|23954.9|23924.9|23953.5|23923.5|0
1751585100000|2025-07-03 23:25:00|23954.3|23924.3|23955.2|23925.2|23956.3|23926.3|23954.3|23924.3|0
1751585400000|2025-07-03 23:30:00|23955.5|23925.5|23951.5|23921.5|23956.9|23926.9|23951.2|23921.2|0
1751585700000|2025-07-03 23:35:00|23951.8|23921.8|23951.2|23921.2|23953.5|23923.5|23950.9|23920.9|0
1751586000000|2025-07-03 23:40:00|23951.5|23921.5|23951.8|23921.8|23951.8|23921.8|23950.4|23920.4|0
1751586300000|2025-07-03 23:45:00|23952.1|23922.1|23952.4|23922.4|23953.2|23923.2|23951.8|23921.8|0
1751586600000|2025-07-03 23:50:00|23951.8|23921.8|23952.6|23922.6|23952.9|23922.9|23950.1|23920.1|0
1751586900000|2025-07-03 23:55:00|23952.4|23922.4|23952.4|23922.4|23952.9|23922.9|23950.6|23920.6|0
1751587200000|2025-07-04 00:00:00|23951.8|23921.8|23949.2|23919.2|23951.8|23921.8|23948.4|23918.4|0
1751587500000|2025-07-04 00:05:00|23949.5|23919.5|23948.4|23918.4|23949.5|23919.5|23947.2|23917.2|0
1751587800000|2025-07-04 00:10:00|23948.1|23918.1|23950.6|23920.6|23950.6|23920.6|23943.8|23913.8|0
1751588100000|2025-07-04 00:15:00|23950.4|23920.4|23949.5|23919.5|23950.9|23920.9|23946.7|23916.7|0
1751588400000|2025-07-04 00:20:00|23948.9|23918.9|23946.7|23916.7|23948.9|23918.9|23945|23915|0
1751588700000|2025-07-04 00:25:00|23946.4|23916.4|23946.7|23916.7|23948.9|23918.9|23946.1|23916.1|0
1751589000000|2025-07-04 00:30:00|23947.2|23917.2|23946.1|23916.1|23948.4|23918.4|23945.5|23915.5|0
1751589300000|2025-07-04 00:35:00|23945.8|23915.8|23945|23915|23946.7|23916.7|23944.4|23914.4|0
1751589600000|2025-07-04 00:40:00|23944.7|23914.7|23945.5|23915.5|23947.2|23917.2|23943.8|23913.8|0
1751589900000|2025-07-04 00:45:00|23945|23915|23945.5|23915.5|23946.1|23916.1|23944.4|23914.4|0
1751590200000|2025-07-04 00:50:00|23945.8|23915.8|23945.5|23915.5|23946.1|23916.1|23943.8|23913.8|0
1751590500000|2025-07-04 00:55:00|23945|23915|23944.7|23914.7|23946.7|23916.7|23944.4|23914.4|0
1751590800000|2025-07-04 01:00:00|23945|23915|23946.1|23916.1|23947.5|23917.5|23944.4|23914.4|0
1751591100000|2025-07-04 01:05:00|23945.8|23915.8|23948.4|23918.4|23949.5|23919.5|23944.4|23914.4|0
1751591400000|2025-07-04 01:10:00|23948.1|23918.1|23918.9|23888.9|23948.6|23918.6|23918.9|23888.9|0
1751591700000|2025-07-04 01:15:00|23919.5|23889.5|23846.2|23841.2|23919.5|23889.5|23805.8|23800.8|2903
1751592000000|2025-07-04 01:20:00|23845.7|23840.7|23855.5|23850.5|23870.8|23865.8|23813.2|23808.2|1241
1751592300000|2025-07-04 01:25:00|23857.5|23852.5|23866.3|23861.3|23866.5|23861.5|23848.8|23843.8|652
1751592600000|2025-07-04 01:30:00|23878.8|23873.8|23792.8|23787.8|23899.7|23894.7|23789.8|23784.8|4961
1751592900000|2025-07-04 01:35:00|23794.8|23789.8|23734.2|23729.2|23796.8|23791.8|23722.8|23717.8|3690
1751593200000|2025-07-04 01:40:00|23735.2|23730.2|23739.3|23734.3|23742.8|23737.8|23697.8|23692.8|3160
1751593500000|2025-07-04 01:45:00|23738.8|23733.8|23760.6|23755.6|23769.1|23764.1|23720|23715|2359
1751593800000|2025-07-04 01:50:00|23763.1|23758.1|23703.7|23698.7|23764.1|23759.1|23695.7|23690.7|2212
1751594100000|2025-07-04 01:55:00|23703.2|23698.2|23694.8|23689.8|23716.3|23711.3|23686.8|23681.8|2114
1751594400000|2025-07-04 02:00:00|23693.8|23688.8|23683.3|23678.3|23703.7|23698.7|23677.3|23672.3|1505
1751594700000|2025-07-04 02:05:00|23682.8|23677.8|23704.7|23699.7|23706.2|23701.2|23669.2|23664.2|1592
1751595000000|2025-07-04 02:10:00|23705.7|23700.7|23704.8|23699.8|23719.8|23714.8|23696.8|23691.8|1384
1751595300000|2025-07-04 02:15:00|23703.8|23698.8|23735.2|23730.2|23737.7|23732.7|23686.8|23681.8|1076
1751595600000|2025-07-04 02:20:00|23734.7|23729.7|23736.4|23731.4|23742.8|23737.8|23724.6|23719.6|935
1751595900000|2025-07-04 02:25:00|23734.4|23729.4|23739.3|23734.3|23739.8|23734.8|23713.4|23708.4|655
1751596200000|2025-07-04 02:30:00|23738.8|23733.8|23786.6|23781.6|23790.9|23785.9|23734.3|23729.3|1742
1751596500000|2025-07-04 02:35:00|23786.1|23781.1|23791.7|23786.7|23812.3|23807.3|23775.9|23770.9|1984
1751596800000|2025-07-04 02:40:00|23793.2|23788.2|23818.4|23813.4|23823.3|23818.3|23785.9|23780.9|1324
1751597100000|2025-07-04 02:45:00|23817.9|23812.9|23810.8|23805.8|23843.8|23838.8|23804.8|23799.8|1451
1751597400000|2025-07-04 02:50:00|23811.3|23806.3|23831.5|23826.5|23834.5|23829.5|23802.8|23797.8|905
1751597700000|2025-07-04 02:55:00|23831|23826|23842.4|23837.4|23852.4|23847.4|23831|23826|1282
1751598000000|2025-07-04 03:00:00|23841.9|23836.9|23835|23830|23851.5|23846.5|23829.5|23824.5|978
1751598300000|2025-07-04 03:05:00|23835.5|23830.5|23802.5|23797.5|23843.5|23838.5|23802|23797|841
1751598600000|2025-07-04 03:10:00|23802|23797|23854.8|23849.8|23869.9|23864.9|23800.5|23795.5|1678
1751598900000|2025-07-04 03:15:00|23855.8|23850.8|23868.4|23863.4|23869.9|23864.9|23843.4|23838.4|619
1751599200000|2025-07-04 03:20:00|23868.9|23863.9|23861.8|23856.8|23874.8|23869.8|23834.8|23829.8|702
1751599500000|2025-07-04 03:25:00|23861.3|23856.3|23877.9|23872.9|23881.4|23876.4|23860.4|23855.4|507
1751599800000|2025-07-04 03:30:00|23877.4|23872.4|23875.5|23870.5|23906.3|23901.3|23875.5|23870.5|1246
1751600100000|2025-07-04 03:35:00|23876|23871|23876.8|23871.8|23877.8|23872.8|23865|23860|419
1751600400000|2025-07-04 03:40:00|23877.3|23872.3|23892.8|23887.8|23898.8|23893.8|23877.3|23872.3|366
1751600700000|2025-07-04 03:45:00|23892.3|23887.3|23897.8|23892.8|23905.3|23900.3|23892.3|23887.3|338
1751601000000|2025-07-04 03:50:00|23897.3|23892.3|23876.9|23871.9|23901.8|23896.8|23865.9|23860.9|336
1751601300000|2025-07-04 03:55:00|23876.4|23871.4|23884.9|23879.9|23904.9|23899.9|23876.4|23871.4|554
1751601600000|2025-07-04 04:00:00|23886.9|23881.9|23902.7|23872.7|23904.9|23881.9|23886.9|23872.1|4
1751601900000|2025-07-04 04:05:00|23903.8|23873.8|23904.4|23874.4|23904.4|23874.4|23903.2|23873.2|0
1751602200000|2025-07-04 04:10:00|23904.1|23874.1|23904.4|23874.4|23904.9|23874.9|23903.2|23873.2|0
1751602500000|2025-07-04 04:15:00|23904.6|23874.6|23904.4|23874.4|23906.1|23876.1|23904.1|23874.1|0
1751602800000|2025-07-04 04:20:00|23904.6|23874.6|23901|23871|23904.9|23874.9|23901|23871|0
1751603100000|2025-07-04 04:25:00|23901.2|23871.2|23898.4|23868.4|23901.5|23871.5|23897|23867|0
1751603400000|2025-07-04 04:30:00|23898.7|23868.7|23897.8|23867.8|23901|23871|23896.4|23866.4|0
1751603700000|2025-07-04 04:35:00|23898.1|23868.1|23901.6|23871.6|23903|23873|23896.6|23866.6|0
1751604000000|2025-07-04 04:40:00|23901.9|23871.9|23903.9|23873.9|23903.9|23873.9|23901|23871|0
1751604300000|2025-07-04 04:45:00|23903.6|23873.6|23905|23875|23906.2|23876.2|23902.4|23872.4|0
1751604600000|2025-07-04 04:50:00|23905.3|23875.3|23904.4|23874.4|23906.7|23876.7|23903.9|23873.9|0
1751604900000|2025-07-04 04:55:00|23904.7|23874.7|23904.7|23874.7|23906.2|23876.2|23904.2|23874.2|5
1751605200000|2025-07-04 05:00:00|23905|23875|23898.3|23893.3|23912|23907|23875.2|23870.2|1001
1751605500000|2025-07-04 05:05:00|23899.8|23894.8|23962|23957|23965|23960|23897.8|23892.8|1619
1751605800000|2025-07-04 05:10:00|23963.5|23958.5|23996|23991|24002.5|23997.5|23956.5|23951.5|1790
1751606100000|2025-07-04 05:15:00|23997|23992|24013.2|24008.2|24041.5|24036.5|23996|23991|2147
1751606400000|2025-07-04 05:20:00|24013.7|24008.7|24026.9|24021.9|24048|24043|23990.6|23985.6|1261
1751606700000|2025-07-04 05:25:00|24026.4|24021.4|24055.3|24050.3|24059.2|24054.2|24012.5|24007.5|1484
1751607000000|2025-07-04 05:30:00|24055.4|24050.4|24006|24001|24065.3|24060.3|24006|24001|1452
1751607300000|2025-07-04 05:35:00|24006.5|24001.5|23968.8|23963.8|24009|24004|23965.7|23960.7|1479
1751607600000|2025-07-04 05:40:00|23967.3|23962.3|23991.7|23986.7|23998.1|23993.1|23959.2|23954.2|1008
1751607900000|2025-07-04 05:45:00|23991.2|23986.2|23962.2|23957.2|23991.2|23986.2|23954|23949|806
1751608200000|2025-07-04 05:50:00|23962.7|23957.7|23924.5|23919.5|23965.9|23960.9|23922|23917|1007
1751608500000|2025-07-04 05:55:00|23925.5|23920.5|23924|23919|23933.3|23928.3|23911.3|23906.3|764
1751608800000|2025-07-04 06:00:00|23924.5|23919.5|23869|23864|23924.5|23919.5|23867|23862|1264
1751609100000|2025-07-04 06:05:00|23867.5|23862.5|23846|23841|23872.5|23867.5|23834.5|23829.5|1391
1751609400000|2025-07-04 06:10:00|23846.5|23841.5|23856|23851|23865.5|23860.5|23832.5|23827.5|1322
1751609700000|2025-07-04 06:15:00|23856.5|23851.5|23885|23880|23889|23884|23846|23841|899
1751610000000|2025-07-04 06:20:00|23884.5|23879.5|23871|23866|23890|23885|23857.5|23852.5|655
1751610300000|2025-07-04 06:25:00|23870.5|23865.5|23842|23837|23870.5|23865.5|23825|23820|1109
1751610600000|2025-07-04 06:30:00|23842.5|23837.5|23863.6|23858.6|23865.3|23860.3|23836|23831|817
1751610900000|2025-07-04 06:35:00|23864.1|23859.1|23852.9|23847.9|23879.1|23874.1|23852.9|23847.9|703
1751611200000|2025-07-04 06:40:00|23852.4|23847.4|23864|23859|23869.9|23864.9|23840.9|23835.9|509
1751611500000|2025-07-04 06:45:00|23864.5|23859.5|23864.2|23859.2|23872.5|23867.5|23855.2|23850.2|490
1751611800000|2025-07-04 06:50:00|23863.9|23858.9|23859.4|23854.4|23872.5|23867.5|23850.9|23845.9|389
1751612100000|2025-07-04 06:55:00|23858.9|23853.9|23872|23867|23876|23871|23852.1|23847.1|461
1751612400000|2025-07-04 07:00:00|23872.5|23867.5|23873|23868|23880.5|23875.5|23855|23850|685
1751612700000|2025-07-04 07:05:00|23871.5|23866.5|23869.3|23864.3|23872|23867|23860.5|23855.5|404
1751613000000|2025-07-04 07:10:00|23868.3|23863.3|23872|23867|23883|23878|23867|23862|394
1751613300000|2025-07-04 07:15:00|23871.5|23866.5|23858.3|23853.3|23880.2|23875.2|23847.1|23842.1|604
1751613600000|2025-07-04 07:20:00|23858.8|23853.8|23880.6|23875.6|23892.7|23887.7|23854.3|23849.3|622
1751613900000|2025-07-04 07:25:00|23881.1|23876.1|23875.2|23870.2|23892.2|23887.2|23873.2|23868.2|628
1751614200000|2025-07-04 07:30:00|23874.7|23869.7|23889.5|23884.5|23891.5|23886.5|23865.7|23860.7|446
1751614500000|2025-07-04 07:35:00|23890|23885|23894.6|23889.6|23901.5|23896.5|23881.5|23876.5|405
1751614800000|2025-07-04 07:40:00|23894.1|23889.1|23887.4|23882.4|23898.6|23893.6|23883.4|23878.4|379
1751615100000|2025-07-04 07:45:00|23887.9|23882.9|23883.8|23878.8|23894.9|23889.9|23882.3|23877.3|650
1751615400000|2025-07-04 07:50:00|23884.3|23879.3|23895.8|23890.8|23906.8|23901.8|23880.8|23875.8|724
1751615700000|2025-07-04 07:55:00|23895.3|23890.3|23891.7|23886.7|23906.2|23901.2|23885.7|23880.7|801
1751616000000|2025-07-04 08:00:00|23888.7|23883.7|23895.7|23890.7|23897.2|23892.2|23886.2|23881.2|563
1751616300000|2025-07-04 08:05:00|23896.7|23891.7|23872.8|23867.8|23906.7|23901.7|23866.8|23861.8|858
1751616600000|2025-07-04 08:10:00|23873.3|23868.3|23871.5|23866.5|23887.3|23882.3|23865.1|23860.1|1170
1751616900000|2025-07-04 08:15:00|23871|23866|23866.3|23861.3|23871|23866|23855.3|23850.3|484
1751617200000|2025-07-04 08:20:00|23867.3|23862.3|23880.7|23875.7|23881.2|23876.2|23864.6|23859.6|403
1751617500000|2025-07-04 08:25:00|23881.2|23876.2|23888|23883|23897|23892|23880.7|23875.7|748
1751617800000|2025-07-04 08:30:00|23908.9|23878.9|23898.9|23868.9|23909.4|23879.4|23896.3|23866.3|275
1751618100000|2025-07-04 08:35:00|23898.6|23868.6|23902.9|23872.9|23904.9|23874.9|23896.3|23866.3|0
1751618400000|2025-07-04 08:40:00|23902.6|23872.6|23902|23872|23903.7|23873.7|23900.9|23870.9|0
1751618700000|2025-07-04 08:45:00|23901.4|23871.4|23898.6|23868.6|23901.4|23871.4|23896|23866|0
1751619000000|2025-07-04 08:50:00|23898.3|23868.3|23890.9|23860.9|23898.6|23868.6|23888.3|23858.3|0
1751619300000|2025-07-04 08:55:00|23891.2|23861.2|23890.6|23860.6|23891.8|23861.8|23888.3|23858.3|0
1751619600000|2025-07-04 09:00:00|23890|23860|23892.3|23862.3|23892.6|23862.6|23885.5|23855.5|0
1751619900000|2025-07-04 09:05:00|23892|23862|23896.3|23866.3|23898|23868|23891.8|23861.8|0
1751620200000|2025-07-04 09:10:00|23896.9|23866.9|23892.9|23862.9|23896.9|23866.9|23889.5|23859.5|0
1751620500000|2025-07-04 09:15:00|23873.2|23865.2|23855.9|23847.9|23873.2|23865.2|23841.2|23833.2|222
1751620800000|2025-07-04 09:20:00|23856.4|23848.4|23862.6|23854.6|23864.6|23856.6|23855.3|23847.3|33
1751621100000|2025-07-04 09:25:00|23860.6|23852.6|23852.9|23844.9|23861.1|23853.1|23851.4|23843.4|39
1751621400000|2025-07-04 09:30:00|23853.4|23845.4|23851.4|23843.4|23858.4|23850.4|23848.9|23840.9|48
1751621700000|2025-07-04 09:35:00|23851.9|23843.9|23861.4|23853.4|23862.4|23854.4|23851.4|23843.4|64
1751622000000|2025-07-04 09:40:00|23860.9|23852.9|23867.4|23859.4|23868.9|23860.9|23858.4|23850.4|41
1751622300000|2025-07-04 09:45:00|23866.9|23858.9|23868.1|23860.1|23868.6|23860.6|23859.5|23851.5|43
1751622600000|2025-07-04 09:50:00|23867.6|23859.6|23870.4|23862.4|23876.9|23868.9|23862.2|23854.2|50
1751622900000|2025-07-04 09:55:00|23869.9|23861.9|23872.4|23864.4|23879.4|23871.4|23867.9|23859.9|92
1751623200000|2025-07-04 10:00:00|23871.9|23863.9|23851.8|23843.8|23872.9|23864.9|23850.7|23842.7|60
1751623500000|2025-07-04 10:05:00|23851.3|23843.3|23852.4|23844.4|23857.4|23849.4|23845.8|23837.8|26
1751623800000|2025-07-04 10:10:00|23851.4|23843.4|23858.9|23850.9|23861.4|23853.4|23850.9|23842.9|32
1751624100000|2025-07-04 10:15:00|23857.9|23849.9|23863.8|23855.8|23863.9|23855.9|23857.9|23849.9|42
1751624400000|2025-07-04 10:20:00|23864.3|23856.3|23867.3|23859.3|23874.8|23866.8|23864.3|23856.3|55
1751624700000|2025-07-04 10:25:00|23867.8|23859.8|23875.3|23867.3|23876.8|23868.8|23867.8|23859.8|20
1751625000000|2025-07-04 10:30:00|23875.8|23867.8|23876.5|23868.5|23883.8|23875.8|23875|23867|28
1751625300000|2025-07-04 10:35:00|23877|23869|23889.4|23881.4|23891.7|23883.7|23877|23869|41
1751625600000|2025-07-04 10:40:00|23888.9|23880.9|23880.5|23872.5|23889.4|23881.4|23880|23872|32
1751625900000|2025-07-04 10:45:00|23881|23873|23880.2|23872.2|23886.4|23878.4|23877|23869|57
1751626200000|2025-07-04 10:50:00|23880.7|23872.7|23871.3|23863.3|23881.9|23873.9|23861.8|23853.8|51
1751626500000|2025-07-04 10:55:00|23870.8|23862.8|23881.6|23873.6|23886.1|23878.1|23868.3|23860.3|52
1751626800000|2025-07-04 11:00:00|23881.1|23873.1|23895.6|23887.6|23899.6|23891.6|23881.1|23873.1|34
1751627100000|2025-07-04 11:05:00|23895.1|23887.1|23893.6|23885.6|23896.1|23888.1|23889.1|23881.1|34
1751627400000|2025-07-04 11:10:00|23893.1|23885.1|23897.6|23889.6|23899.1|23891.1|23888.6|23880.6|27
1751627700000|2025-07-04 11:15:00|23898.1|23890.1|23891.1|23883.1|23898.4|23890.4|23891.1|23883.1|63
1751628000000|2025-07-04 11:20:00|23891.6|23883.6|23885.6|23877.6|23893.6|23885.6|23882.1|23874.1|27
1751628300000|2025-07-04 11:25:00|23886.1|23878.1|23883.6|23875.6|23890.1|23882.1|23883.6|23875.6|9
1751628600000|2025-07-04 11:30:00|23884.1|23876.1|23878.1|23870.1|23885.6|23877.6|23872.1|23864.1|25
1751628900000|2025-07-04 11:35:00|23878.6|23870.6|23870.6|23862.6|23879.1|23871.1|23869.1|23861.1|30
1751629200000|2025-07-04 11:40:00|23871.1|23863.1|23864.9|23856.9|23875.6|23867.6|23864.9|23856.9|27
1751629500000|2025-07-04 11:45:00|23864.4|23856.4|23865.6|23857.6|23868.1|23860.1|23864.4|23856.4|14
1751629800000|2025-07-04 11:50:00|23865.1|23857.1|23867|23859|23869.5|23861.5|23863|23855|13
1751630100000|2025-07-04 11:55:00|23868|23860|23870.5|23862.5|23874|23866|23864.5|23856.5|19
1751630400000|2025-07-04 12:00:00|23871|23863|23870.2|23862.2|23879.2|23871.2|23869.7|23861.7|58
1751630700000|2025-07-04 12:05:00|23869.7|23861.7|23859.3|23851.3|23869.7|23861.7|23853.3|23845.3|72
1751631000000|2025-07-04 12:10:00|23859.8|23851.8|23854.3|23846.3|23860.8|23852.8|23853.8|23845.8|20
1751631300000|2025-07-04 12:15:00|23853.8|23845.8|23848.8|23840.8|23854.8|23846.8|23844.3|23836.3|45
1751631600000|2025-07-04 12:20:00|23849.3|23841.3|23844.8|23836.8|23851.8|23843.8|23841.3|23833.3|47
1751631900000|2025-07-04 12:25:00|23844.3|23836.3|23849.8|23841.8|23849.8|23841.8|23841.3|23833.3|21
1751632200000|2025-07-04 12:30:00|23849.3|23841.3|23855.6|23847.6|23860.8|23852.8|23848.8|23840.8|141
1751632500000|2025-07-04 12:35:00|23856.1|23848.1|23852.1|23844.1|23859.6|23851.6|23849.1|23841.1|26
1751632800000|2025-07-04 12:40:00|23851.6|23843.6|23857.1|23849.1|23861.6|23853.6|23847.6|23839.6|43
1751633100000|2025-07-04 12:45:00|23856.6|23848.6|23856.9|23848.9|23858.6|23850.6|23848.9|23840.9|94
1751633400000|2025-07-04 12:50:00|23857.9|23849.9|23858.9|23850.9|23861.4|23853.4|23856.4|23848.4|43
1751633700000|2025-07-04 12:55:00|23859.4|23851.4|23860.9|23852.9|23864.4|23856.4|23855.4|23847.4|66
1751634000000|2025-07-04 13:00:00|23861.4|23853.4|23864.9|23856.9|23868.9|23860.9|23861.4|23853.4|22
1751634300000|2025-07-04 13:05:00|23864.4|23856.4|23879.6|23871.6|23881.6|23873.6|23863.4|23855.4|166
1751634600000|2025-07-04 13:10:00|23879.1|23871.1|23866.6|23858.6|23881.6|23873.6|23864.1|23856.1|50
1751634900000|2025-07-04 13:15:00|23866.1|23858.1|23877.4|23869.4|23878.4|23870.4|23862.4|23854.4|25
1751635200000|2025-07-04 13:20:00|23877.9|23869.9|23875.9|23867.9|23879.9|23871.9|23868.9|23860.9|56
1751635500000|2025-07-04 13:25:00|23876.4|23868.4|23872.6|23864.6|23877.4|23869.4|23868.6|23860.6|25
1751635800000|2025-07-04 13:30:00|23872.1|23864.1|23865.9|23857.9|23879.6|23871.6|23865.9|23857.9|47
1751636100000|2025-07-04 13:35:00|23866.4|23858.4|23878.4|23870.4|23886.9|23878.9|23866.4|23858.4|149
1751636400000|2025-07-04 13:40:00|23879.4|23871.4|23899.4|23891.4|23903.4|23895.4|23878.9|23870.9|108
1751636700000|2025-07-04 13:45:00|23898.9|23890.9|23886.7|23878.7|23899.2|23891.2|23886.6|23878.6|165
1751637000000|2025-07-04 13:50:00|23886.2|23878.2|23876.2|23868.2|23886.2|23878.2|23875.2|23867.2|43
1751637300000|2025-07-04 13:55:00|23876.7|23868.7|23880.5|23872.5|23886|23878|23863|23855|239
1751637600000|2025-07-04 14:00:00|23881.5|23873.5|23884|23876|23891|23883|23880|23872|42
1751637900000|2025-07-04 14:05:00|23883.5|23875.5|23878.7|23870.7|23890.5|23882.5|23877.2|23869.2|102
1751638200000|2025-07-04 14:10:00|23879.2|23871.2|23886|23878|23888|23880|23872.8|23864.8|63
1751638500000|2025-07-04 14:15:00|23886.5|23878.5|23888.8|23880.8|23894|23886|23882.3|23874.3|31
1751638800000|2025-07-04 14:20:00|23889.2|23881.2|23889.5|23881.5|23894.2|23886.2|23885.7|23877.7|18
1751639100000|2025-07-04 14:25:00|23889|23881|23895.6|23887.6|23903.6|23895.6|23888|23880|57
1751639400000|2025-07-04 14:30:00|23893.6|23885.6|23903|23895|23904|23896|23891.1|23883.1|57
1751639700000|2025-07-04 14:35:00|23903.5|23895.5|23892.5|23884.5|23904|23896|23891|23883|35
1751640000000|2025-07-04 14:40:00|23892|23884|23893|23885|23895|23887|23889|23881|28
1751640300000|2025-07-04 14:45:00|23893.5|23885.5|23889.5|23881.5|23895.5|23887.5|23887|23879|79
1751640600000|2025-07-04 14:50:00|23890|23882|23879.1|23871.1|23891|23883|23879.1|23871.1|22
1751640900000|2025-07-04 14:55:00|23880.1|23872.1|23875|23867|23880.6|23872.6|23870|23862|53
1751641200000|2025-07-04 15:00:00|23874|23866|23870.5|23862.5|23880|23872|23870|23862|50
1751641500000|2025-07-04 15:05:00|23871|23863|23883|23875|23883|23875|23867.5|23859.5|99
1751641800000|2025-07-04 15:10:00|23882.5|23874.5|23883.6|23875.6|23894|23886|23881.5|23873.5|183
1751642100000|2025-07-04 15:15:00|23884.1|23876.1|23894.7|23886.7|23895.2|23887.2|23882.6|23874.6|41
1751642400000|2025-07-04 15:20:00|23894.2|23886.2|23894.6|23886.6|23899.6|23891.6|23883.6|23875.6|55
1751642700000|2025-07-04 15:25:00|23895.1|23887.1|23900|23892|23902|23894|23891.6|23883.6|37
1751643000000|2025-07-04 15:30:00|23899.5|23891.5|23901|23893|23902.9|23894.9|23894.9|23886.9|48
1751643300000|2025-07-04 15:35:00|23901.5|23893.5|23904.2|23896.2|23911.5|23903.5|23901.5|23893.5|94
1751643600000|2025-07-04 15:40:00|23904.7|23896.7|23902.2|23894.2|23908.2|23900.2|23900.2|23892.2|44
1751643900000|2025-07-04 15:45:00|23900.2|23892.2|23896.2|23888.2|23900.7|23892.7|23895.7|23887.7|15
1751644200000|2025-07-04 15:50:00|23896.7|23888.7|23898.3|23890.3|23901.2|23893.2|23896.2|23888.2|16
1751644500000|2025-07-04 15:55:00|23897.8|23889.8|23903.3|23895.3|23903.3|23895.3|23895.8|23887.8|12
1751644800000|2025-07-04 16:00:00|23902.8|23894.8|23901.8|23893.8|23906.8|23898.8|23898.3|23890.3|20
1751645100000|2025-07-04 16:05:00|23900.8|23892.8|23901.8|23893.8|23903.8|23895.8|23897.8|23889.8|8
1751645400000|2025-07-04 16:10:00|23902.3|23894.3|23902.8|23894.8|23903.6|23895.6|23900.8|23892.8|12
1751645700000|2025-07-04 16:15:00|23902.3|23894.3|23897|23889|23902.3|23894.3|23891.5|23883.5|62
1751646000000|2025-07-04 16:20:00|23896.5|23888.5|23907|23899|23907.5|23899.5|23894.5|23886.5|60
1751646300000|2025-07-04 16:25:00|23907.5|23899.5|23906|23898|23907.5|23899.5|23905|23897|17
1751646600000|2025-07-04 16:30:00|23907|23899|23901.5|23893.5|23908|23900|23899|23891|15
1751646900000|2025-07-04 16:35:00|23902|23894|23899.5|23891.5|23902.5|23894.5|23896|23888|20
1751647200000|2025-07-04 16:40:00|23900|23892|23891.1|23883.1|23900|23892|23887.6|23879.6|33
1751647500000|2025-07-04 16:45:00|23891.6|23883.6|23892.1|23884.1|23893.6|23885.6|23889.1|23881.1|9
1751647800000|2025-07-04 16:50:00|23892.6|23884.6|23878.3|23870.3|23893.1|23885.1|23877.3|23869.3|22
1751648100000|2025-07-04 16:55:00|23877.8|23869.8|23884.4|23876.4|23886.9|23878.9|23875.9|23867.9|28
1751648400000|2025-07-04 17:00:00|23884.9|23876.9|23885.9|23877.9|23887.4|23879.4|23883.9|23875.9|13
1751648700000|2025-07-04 17:05:00|23885.4|23877.4|23881.9|23873.9|23885.4|23877.4|23880.9|23872.9|16
1751649000000|2025-07-04 17:10:00|23882.4|23874.4|23883.4|23875.4|23884.9|23876.9|23881.9|23873.9|5
1751649300000|2025-07-04 17:15:00|23882.9|23874.9|23882.8|23874.8|23883.4|23875.4|23880.9|23872.9|5
1751649600000|2025-07-04 17:20:00|23882.3|23874.3|23874.9|23866.9|23882.8|23874.8|23874.9|23866.9|12
1751649900000|2025-07-04 17:25:00|23875.4|23867.4|23871.1|23863.1|23876.3|23868.3|23871.1|23863.1|29
1751650200000|2025-07-04 17:30:00|23870.6|23862.6|23865.5|23857.5|23871.2|23863.2|23864|23856|28
1751650500000|2025-07-04 17:35:00|23864.5|23856.5|23864|23856|23866|23858|23864|23856|9
1751650800000|2025-07-04 17:40:00|23864.5|23856.5|23862.4|23854.4|23865.1|23857.1|23860.9|23852.9|16
1751651100000|2025-07-04 17:45:00|23861.9|23853.9|23859.7|23851.7|23862.4|23854.4|23859.2|23851.2|8
1751651400000|2025-07-04 17:50:00|23859.2|23851.2|23861.9|23853.9|23862.4|23854.4|23859.2|23851.2|13
1751651700000|2025-07-04 17:55:00|23860.9|23852.9|23860.9|23852.9|23861.4|23853.4|23859.4|23851.4|16
1751652000000|2025-07-04 18:00:00|23861.4|23853.4|23867.9|23859.9|23867.9|23859.9|23860.9|23852.9|31
1751652300000|2025-07-04 18:05:00|23868.4|23860.4|23863.7|23855.7|23868.9|23860.9|23863.7|23855.7|8
1751652600000|2025-07-04 18:10:00|23864.2|23856.2|23865|23857|23866|23858|23861.5|23853.5|17
1751652900000|2025-07-04 18:15:00|23865.5|23857.5|23862.4|23854.4|23866.5|23858.5|23862.4|23854.4|11
1751653200000|2025-07-04 18:20:00|23861.9|23853.9|23862.2|23854.2|23862.4|23854.4|23860.4|23852.4|3
1751653500000|2025-07-04 18:25:00|23861.7|23853.7|23861.5|23853.5|23863|23855|23859.7|23851.7|3
1751653800000|2025-07-04 18:30:00|23862|23854|23867.3|23859.3|23867.3|23859.3|23858.8|23850.8|63
1751654100000|2025-07-04 18:35:00|23866.8|23858.8|23867.8|23859.8|23868.3|23860.3|23864.8|23856.8|8
1751654400000|2025-07-04 18:40:00|23867.3|23859.3|23875.1|23867.1|23875.6|23867.6|23867.2|23859.2|27
1751654700000|2025-07-04 18:45:00|23874.6|23866.6|23879.5|23871.5|23881.1|23873.1|23874.1|23866.1|17
1751655000000|2025-07-04 18:50:00|23880|23872|23875.5|23867.5|23885|23877|23875.5|23867.5|23
1751655300000|2025-07-04 18:55:00|23876|23868|23885|23855|23885|23870.6|23873|23855|56
1751655600000|2025-07-04 19:00:00|23883.9|23853.9|23882.8|23852.8|23886.1|23856.1|23882.8|23852.8|1
1751655900000|2025-07-04 19:05:00|23881.7|23851.7|23870.6|23840.6|23881.7|23851.7|23870.6|23840.6|0
1751656200000|2025-07-04 19:10:00|23867.3|23837.3|23872.8|23842.8|23872.8|23842.8|23867.3|23837.3|0
1751656500000|2025-07-04 19:15:00|23870.6|23840.6|23873.9|23843.9|23875|23845|23870.6|23840.6|0
1751656800000|2025-07-04 19:20:00|23875|23845|23873.9|23843.9|23875|23845|23872.8|23842.8|0
1751657100000|2025-07-04 19:25:00|23875|23845|23879.4|23849.4|23879.4|23849.4|23875|23845|0
1751657400000|2025-07-04 19:30:00|23880.6|23850.6|23885|23855|23886.1|23856.1|23880.6|23850.6|0
1751657700000|2025-07-04 19:35:00|23883.9|23853.9|23879.4|23849.4|23885|23855|23879.4|23849.4|0
1751658000000|2025-07-04 19:40:00|23878.4|23848.4|23878.4|23848.4|23879.4|23849.4|23877.2|23847.2|0
1751658300000|2025-07-04 19:45:00|23879.4|23849.4|23880.6|23850.6|23881.7|23851.7|23879.4|23849.4|0
1751658600000|2025-07-04 19:50:00|23879.4|23849.4|23878.4|23848.4|23879.4|23849.4|23873.9|23843.9|0
1751658900000|2025-07-04 19:55:00|23879.4|23849.4|23881.9|23851.9|23895|23865|23876|23846|0
1751839200000|2025-07-06 22:00:00|23952.5|23922.5|23939.4|23909.4|23954.2|23924.2|23937.1|23907.1|0
1751839500000|2025-07-06 22:05:00|23940.5|23910.5|23944.5|23914.5|23956.2|23926.2|23938.2|23908.2|0
1751839800000|2025-07-06 22:10:00|23944.8|23914.8|23941.4|23911.4|23947.7|23917.7|23938.5|23908.5|0
1751840100000|2025-07-06 22:15:00|23941.7|23911.7|23947.7|23917.7|23948.8|23918.8|23941.7|23911.7|0
1751840400000|2025-07-06 22:20:00|23947.4|23917.4|23942.5|23912.5|23947.7|23917.7|23941.9|23911.9|0
1751840700000|2025-07-06 22:25:00|23941.9|23911.9|23924.1|23894.1|23942.5|23912.5|23922.4|23892.4|0
1751841000000|2025-07-06 22:30:00|23924.4|23894.4|23923.5|23893.5|23926.4|23896.4|23919|23889|0
1751841300000|2025-07-06 22:35:00|23923.2|23893.2|23926.4|23896.4|23926.9|23896.9|23922.7|23892.7|0
1751841600000|2025-07-06 22:40:00|23925.8|23895.8|23925.2|23895.2|23926.4|23896.4|23923.8|23893.8|0
1751841900000|2025-07-06 22:45:00|23924.7|23894.7|23925.2|23895.2|23927.5|23897.5|23923.8|23893.8|0
1751842200000|2025-07-06 22:50:00|23924.9|23894.9|23923.5|23893.5|23925.8|23895.8|23921.2|23891.2|0
1751842500000|2025-07-06 22:55:00|23923.8|23893.8|23920.4|23890.4|23926.1|23896.1|23919.2|23889.2|0
1751842800000|2025-07-06 23:00:00|23920.1|23890.1|23919|23889|23921.5|23891.5|23917.2|23887.2|0
1751843100000|2025-07-06 23:05:00|23918.7|23888.7|23920.7|23890.7|23921.5|23891.5|23915.5|23885.5|0
1751843400000|2025-07-06 23:10:00|23920.9|23890.9|23924.7|23894.7|23926.4|23896.4|23920.7|23890.7|0
1751843700000|2025-07-06 23:15:00|23924.1|23894.1|23925.8|23895.8|23927.5|23897.5|23923|23893|0
1751844000000|2025-07-06 23:20:00|23926.4|23896.4|23931.5|23901.5|23932.1|23902.1|23925.2|23895.2|0
1751844300000|2025-07-06 23:25:00|23931.2|23901.2|23926.4|23896.4|23931.8|23901.8|23924.9|23894.9|0
1751844600000|2025-07-06 23:30:00|23926.1|23896.1|23925.8|23895.8|23926.7|23896.7|23920.1|23890.1|0
1751844900000|2025-07-06 23:35:00|23925.5|23895.5|23929.2|23899.2|23929.8|23899.8|23922.4|23892.4|0
1751845200000|2025-07-06 23:40:00|23928.7|23898.7|23925.5|23895.5|23928.7|23898.7|23924.1|23894.1|0
1751845500000|2025-07-06 23:45:00|23925.2|23895.2|23924.7|23894.7|23927.5|23897.5|23924.7|23894.7|0
1751845800000|2025-07-06 23:50:00|23924.1|23894.1|23922.4|23892.4|23925.2|23895.2|23920.7|23890.7|0
1751846100000|2025-07-06 23:55:00|23921.8|23891.8|23921.8|23891.8|23922.4|23892.4|23918.1|23888.1|0
1751846400000|2025-07-07 00:00:00|23922.1|23892.1|23928.7|23898.7|23928.7|23898.7|23918.4|23888.4|0
1751846700000|2025-07-07 00:05:00|23928.4|23898.4|23926.4|23896.4|23932.1|23902.1|23925.5|23895.5|0
1751847000000|2025-07-07 00:10:00|23926.1|23896.1|23925.8|23895.8|23926.9|23896.9|23924.1|23894.1|0
1751847300000|2025-07-07 00:15:00|23925.5|23895.5|23925.8|23895.8|23928.1|23898.1|23924.9|23894.9|0
1751847600000|2025-07-07 00:20:00|23926.1|23896.1|23924.7|23894.7|23928.1|23898.1|23924.1|23894.1|0
1751847900000|2025-07-07 00:25:00|23924.4|23894.4|23928.7|23898.7|23929|23899|23924.1|23894.1|0
1751848200000|2025-07-07 00:30:00|23928.4|23898.4|23932.1|23902.1|23932.7|23902.7|23928.4|23898.4|0
1751848500000|2025-07-07 00:35:00|23932.4|23902.4|23931|23901|23932.4|23902.4|23926.7|23896.7|0
1751848800000|2025-07-07 00:40:00|23931.5|23901.5|23923.6|23893.6|23931.5|23901.5|23923.6|23893.6|0
1751849100000|2025-07-07 00:45:00|23923.8|23893.8|23927|23897|23927.6|23897.6|23922.4|23892.4|0
1751849400000|2025-07-07 00:50:00|23926.7|23896.7|23917|23887|23926.7|23896.7|23913.6|23883.6|0
1751849700000|2025-07-07 00:55:00|23916.7|23886.7|23917|23887|23917.6|23887.6|23914.7|23884.7|0
1751850000000|2025-07-07 01:00:00|23916.4|23886.4|23905|23875|23917|23887|23905|23875|0
1751850300000|2025-07-07 01:05:00|23903|23873|23899.3|23869.3|23905|23875|23895.9|23865.9|0
1751850600000|2025-07-07 01:10:00|23899|23869|23866.2|23836.2|23901|23871|23863.6|23833.6|0
1751850900000|2025-07-07 01:15:00|23864.8|23834.8|23821|23816|23864.8|23846|23803.3|23798.3|1207
1751851200000|2025-07-07 01:20:00|23823.5|23818.5|23811.1|23806.1|23834|23829|23793.6|23788.6|709
1751851500000|2025-07-07 01:25:00|23812.1|23807.1|23834.6|23829.6|23836.8|23831.8|23809.1|23804.1|408
1751851800000|2025-07-07 01:30:00|23835.6|23830.6|23736.6|23731.6|23847.4|23842.4|23731.6|23726.6|3319
1751852100000|2025-07-07 01:35:00|23735.6|23730.6|23758.6|23753.6|23822.2|23817.2|23733.6|23728.6|3130
1751852400000|2025-07-07 01:40:00|23759.6|23754.6|23728.3|23723.3|23762.1|23757.1|23713.1|23708.1|2096
1751852700000|2025-07-07 01:45:00|23727.3|23722.3|23726|23721|23737.1|23732.1|23691.3|23686.3|1590
1751853000000|2025-07-07 01:50:00|23727|23722|23802.2|23797.2|23808.2|23803.2|23723.9|23718.9|1751
1751853300000|2025-07-07 01:55:00|23800.7|23795.7|23770.5|23765.5|23829.4|23824.4|23770.5|23765.5|1675
1751853600000|2025-07-07 02:00:00|23772|23767|23775.3|23770.3|23793.3|23788.3|23758.8|23753.8|1534
1751853900000|2025-07-07 02:05:00|23774.8|23769.8|23833.1|23828.1|23841.1|23836.1|23770.1|23765.1|1457
1751854200000|2025-07-07 02:10:00|23833.6|23828.6|23800.6|23795.6|23846.6|23841.6|23786.6|23781.6|1136
1751854500000|2025-07-07 02:15:00|23800.1|23795.1|23837.4|23832.4|23838.9|23833.9|23791.7|23786.7|857
1751854800000|2025-07-07 02:20:00|23836.9|23831.9|23822.2|23817.2|23837.8|23832.8|23808.8|23803.8|609
1751855100000|2025-07-07 02:25:00|23821.7|23816.7|23838.1|23833.1|23846|23841|23805.5|23800.5|631
1751855400000|2025-07-07 02:30:00|23838.6|23833.6|23773.1|23768.1|23842.8|23837.8|23773.1|23768.1|1179
1751855700000|2025-07-07 02:35:00|23772.6|23767.6|23771.4|23766.4|23796.8|23791.8|23765.2|23760.2|1031
1751856000000|2025-07-07 02:40:00|23773.9|23768.9|23748.4|23743.4|23773.9|23768.9|23744.4|23739.4|1026
1751856300000|2025-07-07 02:45:00|23747.4|23742.4|23802.3|23797.3|23802.8|23797.8|23747.4|23742.4|1129
1751856600000|2025-07-07 02:50:00|23801.8|23796.8|23811.5|23806.5|23819|23814|23794.6|23789.6|656
1751856900000|2025-07-07 02:55:00|23812|23807|23792.9|23787.9|23816.5|23811.5|23773|23768|898
1751857200000|2025-07-07 03:00:00|23794.4|23789.4|23796|23791|23808.4|23803.4|23781|23776|510
1751857500000|2025-07-07 03:05:00|23796.5|23791.5|23803.3|23798.3|23808|23803|23789.8|23784.8|322
1751857800000|2025-07-07 03:10:00|23803.8|23798.8|23812.7|23807.7|23826.2|23821.2|23799.8|23794.8|458
1751858100000|2025-07-07 03:15:00|23812.2|23807.2|23812|23807|23825.2|23820.2|23802|23797|474
1751858400000|2025-07-07 03:20:00|23812.5|23807.5|23802.5|23797.5|23834|23829|23802.5|23797.5|386
1751858700000|2025-07-07 03:25:00|23803|23798|23808|23803|23814|23809|23785.5|23780.5|465
1751859000000|2025-07-07 03:30:00|23808.5|23803.5|23819|23814|23836|23831|23807|23802|482
1751859300000|2025-07-07 03:35:00|23818.5|23813.5|23815.5|23810.5|23821.9|23816.9|23799.9|23794.9|303
1751859600000|2025-07-07 03:40:00|23815|23810|23813|23808|23827.5|23822.5|23808|23803|243
1751859900000|2025-07-07 03:45:00|23812.5|23807.5|23823.5|23818.5|23824.5|23819.5|23805.1|23800.1|216
1751860200000|2025-07-07 03:50:00|23823|23818|23807.5|23802.5|23827.5|23822.5|23806.5|23801.5|205
1751860500000|2025-07-07 03:55:00|23807|23802|23800.6|23795.6|23812.1|23807.1|23798.1|23793.1|211
1751860800000|2025-07-07 04:00:00|23816|23786|23823.9|23793.9|23823.9|23793.9|23814.6|23784.6|1
1751861100000|2025-07-07 04:05:00|23824.5|23794.5|23820.8|23790.8|23825.1|23795.1|23817.1|23787.1|0
1751861400000|2025-07-07 04:10:00|23821.1|23791.1|23816|23786|23821.7|23791.7|23816|23786|0
1751861700000|2025-07-07 04:15:00|23816.3|23786.3|23816.6|23786.6|23817.7|23787.7|23815.4|23785.4|0
1751862000000|2025-07-07 04:20:00|23816.3|23786.3|23814.6|23784.6|23816.3|23786.3|23813.2|23783.2|0
1751862300000|2025-07-07 04:25:00|23814.3|23784.3|23814.3|23784.3|23814.9|23784.9|23813.7|23783.7|0
1751862600000|2025-07-07 04:30:00|23813.7|23783.7|23811.2|23781.2|23814.9|23784.9|23810.9|23780.9|0
1751862900000|2025-07-07 04:35:00|23810.9|23780.9|23806.9|23776.9|23810.9|23780.9|23805.5|23775.5|0
1751863200000|2025-07-07 04:40:00|23806.6|23776.6|23806.4|23776.4|23809.2|23779.2|23805.8|23775.8|0
1751863500000|2025-07-07 04:45:00|23805.8|23775.8|23805.2|23775.2|23807.5|23777.5|23805.2|23775.2|0
1751863800000|2025-07-07 04:50:00|23805.8|23775.8|23805.8|23775.8|23807.5|23777.5|23805.2|23775.2|0
1751864100000|2025-07-07 04:55:00|23805.5|23775.5|23806.1|23776.1|23806.1|23776.1|23804.7|23774.7|8
1751864400000|2025-07-07 05:00:00|23805.8|23775.8|23812.4|23807.4|23823.4|23818.4|23779.5|23774.5|856
1751864700000|2025-07-07 05:05:00|23812.9|23807.9|23817.3|23812.3|23824.5|23819.5|23802.1|23797.1|387
1751865000000|2025-07-07 05:10:00|23817.8|23812.8|23825.6|23820.6|23833.6|23828.6|23814.4|23809.4|292
1751865300000|2025-07-07 05:15:00|23826.1|23821.1|23849|23844|23857|23852|23823.6|23818.6|720
1751865600000|2025-07-07 05:20:00|23848.5|23843.5|23839.7|23834.7|23870|23865|23838|23833|797
1751865900000|2025-07-07 05:25:00|23839.2|23834.2|23836.1|23831.1|23850.4|23845.4|23830.9|23825.9|482
1751866200000|2025-07-07 05:30:00|23836.6|23831.6|23862.4|23857.4|23866.4|23861.4|23832.3|23827.3|585
1751866500000|2025-07-07 05:35:00|23862.9|23857.9|23853|23848|23876|23871|23853|23848|580
1751866800000|2025-07-07 05:40:00|23852.5|23847.5|23848.2|23843.2|23870.4|23865.4|23842|23837|466
1751867100000|2025-07-07 05:45:00|23846.7|23841.7|23871.3|23866.3|23878.8|23873.8|23845.7|23840.7|376
1751867400000|2025-07-07 05:50:00|23870.8|23865.8|23872.2|23867.2|23882.5|23877.5|23863.8|23858.8|334
1751867700000|2025-07-07 05:55:00|23871.7|23866.7|23893.9|23888.9|23894.9|23889.9|23868.5|23863.5|425
1751868000000|2025-07-07 06:00:00|23892.2|23887.2|23894|23889|23899.5|23894.5|23880.1|23875.1|591
1751868300000|2025-07-07 06:05:00|23893.5|23888.5|23868.5|23863.5|23896.5|23891.5|23864|23859|525
1751868600000|2025-07-07 06:10:00|23868|23863|23857.5|23852.5|23869|23864|23846.5|23841.5|374
1751868900000|2025-07-07 06:15:00|23858|23853|23842.8|23837.8|23867.5|23862.5|23838.3|23833.3|483
1751869200000|2025-07-07 06:20:00|23843.3|23838.3|23837|23832|23849|23844|23832.1|23827.1|410
1751869500000|2025-07-07 06:25:00|23837.5|23832.5|23834.5|23829.5|23839.5|23834.5|23822.5|23817.5|554
1751869800000|2025-07-07 06:30:00|23836|23831|23810.5|23805.5|23836.5|23831.5|23810.5|23805.5|641
1751870100000|2025-07-07 06:35:00|23809|23804|23829.1|23824.1|23830.1|23825.1|23803.5|23798.5|605
1751870400000|2025-07-07 06:40:00|23829.6|23824.6|23813|23808|23834|23829|23813|23808|379
1751870700000|2025-07-07 06:45:00|23813.5|23808.5|23818.5|23813.5|23828.5|23823.5|23808.5|23803.5|394
1751871000000|2025-07-07 06:50:00|23818|23813|23823.9|23818.9|23826|23821|23815.5|23810.5|334
1751871300000|2025-07-07 06:55:00|23824.4|23819.4|23817.6|23812.6|23825.4|23820.4|23807.5|23802.5|323
1751871600000|2025-07-07 07:00:00|23817.1|23812.1|23808.9|23803.9|23830|23825|23791.4|23786.4|695
1751871900000|2025-07-07 07:05:00|23808.4|23803.4|23794|23789|23813.5|23808.5|23794|23789|352
1751872200000|2025-07-07 07:10:00|23793.5|23788.5|23812.4|23807.4|23817|23812|23792.5|23787.5|326
1751872500000|2025-07-07 07:15:00|23810.9|23805.9|23776.7|23771.7|23812.9|23807.9|23771.9|23766.9|710
1751872800000|2025-07-07 07:20:00|23777.7|23772.7|23796.4|23791.4|23803|23798|23777.7|23772.7|508
1751873100000|2025-07-07 07:25:00|23796.9|23791.9|23783.7|23778.7|23796.9|23791.9|23775.6|23770.6|555
1751873400000|2025-07-07 07:30:00|23782.7|23777.7|23800.9|23795.9|23806.7|23801.7|23766|23761|1016
1751873700000|2025-07-07 07:35:00|23801.4|23796.4|23806.6|23801.6|23816.1|23811.1|23800.4|23795.4|762
1751874000000|2025-07-07 07:40:00|23807.6|23802.6|23826.6|23821.6|23832.1|23827.1|23806.1|23801.1|826
1751874300000|2025-07-07 07:45:00|23825.6|23820.6|23833|23828|23840|23835|23824.1|23819.1|953
1751874600000|2025-07-07 07:50:00|23832.5|23827.5|23840.2|23835.2|23845.7|23840.7|23831|23826|979
1751874900000|2025-07-07 07:55:00|23839.7|23834.7|23846.2|23841.2|23846.2|23841.2|23834.2|23829.2|1036
1751875200000|2025-07-07 08:00:00|23845.2|23840.2|23869|23864|23870.5|23865.5|23841.7|23836.7|817
1751875500000|2025-07-07 08:05:00|23869.5|23864.5|23851|23846|23877|23872|23847.5|23842.5|1353
1751875800000|2025-07-07 08:10:00|23852.5|23847.5|23843|23838|23853.5|23848.5|23837.2|23832.2|875
1751876100000|2025-07-07 08:15:00|23845|23840|23848.6|23843.6|23857.1|23852.1|23840.5|23835.5|353
1751876400000|2025-07-07 08:20:00|23847.1|23842.1|23852|23847|23856|23851|23839.1|23834.1|204
1751876700000|2025-07-07 08:25:00|23851.5|23846.5|23848.6|23843.6|23856.5|23851.5|23846.6|23841.6|429
1751877000000|2025-07-07 08:30:00|23865.4|23835.4|23868.2|23838.2|23869.9|23839.9|23864.8|23834.8|2
1751877300000|2025-07-07 08:35:00|23868.8|23838.8|23868.2|23838.2|23869.9|23839.9|23865.9|23835.9|0
1751877600000|2025-07-07 08:40:00|23868.5|23838.5|23867.3|23837.3|23871|23841|23865.9|23835.9|0
1751877900000|2025-07-07 08:45:00|23867.6|23837.6|23863.1|23833.1|23869|23839|23861.4|23831.4|0
1751878200000|2025-07-07 08:50:00|23863.4|23833.4|23865.4|23835.4|23865.9|23835.9|23860.2|23830.2|0
1751878500000|2025-07-07 08:55:00|23865.6|23835.6|23861.4|23831.4|23865.9|23835.9|23861.4|23831.4|0
1751878800000|2025-07-07 09:00:00|23861.7|23831.7|23860.8|23830.8|23862.5|23832.5|23859.1|23829.1|0
1751879100000|2025-07-07 09:05:00|23862|23832|23863.7|23833.7|23866.2|23836.2|23861.4|23831.4|0
1751879400000|2025-07-07 09:10:00|23863.9|23833.9|23864.2|23834.2|23865.9|23835.9|23862.5|23832.5|0
1751879700000|2025-07-07 09:15:00|23853|23845|23868.4|23860.4|23870.9|23862.9|23852|23844|100
1751880000000|2025-07-07 09:20:00|23867.9|23859.9|23858.4|23850.4|23871.9|23863.9|23854.9|23846.9|37
1751880300000|2025-07-07 09:25:00|23858.9|23850.9|23867.2|23859.2|23868.2|23860.2|23857.9|23849.9|15
1751880600000|2025-07-07 09:30:00|23867.7|23859.7|23863.3|23855.3|23871.4|23863.4|23861.8|23853.8|71
1751880900000|2025-07-07 09:35:00|23864.8|23856.8|23871.4|23863.4|23878.4|23870.4|23863.3|23855.3|44
1751881200000|2025-07-07 09:40:00|23870.9|23862.9|23870.8|23862.8|23874.8|23866.8|23866.7|23858.7|18
1751881500000|2025-07-07 09:45:00|23871.3|23863.3|23866.8|23858.8|23874.3|23866.3|23865.8|23857.8|50
1751881800000|2025-07-07 09:50:00|23867.3|23859.3|23877.7|23869.7|23878.2|23870.2|23866.7|23858.7|13
1751882100000|2025-07-07 09:55:00|23877.2|23869.2|23886.5|23878.5|23897.5|23889.5|23871.2|23863.2|537
1751882400000|2025-07-07 10:00:00|23887|23879|23881.8|23873.8|23890.5|23882.5|23880.3|23872.3|26
1751882700000|2025-07-07 10:05:00|23881.3|23873.3|23876.8|23868.8|23884.8|23876.8|23876.3|23868.3|42
1751883000000|2025-07-07 10:10:00|23878.3|23870.3|23874.1|23866.1|23881|23873|23874.1|23866.1|40
1751883300000|2025-07-07 10:15:00|23874.6|23866.6|23863.4|23855.4|23874.6|23866.6|23862.9|23854.9|55
1751883600000|2025-07-07 10:20:00|23862.9|23854.9|23864.6|23856.6|23864.9|23856.9|23860.4|23852.4|33
1751883900000|2025-07-07 10:25:00|23864.1|23856.1|23863.7|23855.7|23865.7|23857.7|23862|23854|16
1751884200000|2025-07-07 10:30:00|23863.2|23855.2|23862.2|23854.2|23864.2|23856.2|23854.2|23846.2|30
1751884500000|2025-07-07 10:35:00|23861.7|23853.7|23868.8|23860.8|23874.7|23866.7|23861.2|23853.2|19
1751884800000|2025-07-07 10:40:00|23869.3|23861.3|23868.9|23860.9|23871.2|23863.2|23863.4|23855.4|18
1751885100000|2025-07-07 10:45:00|23868.4|23860.4|23865.6|23857.6|23868.8|23860.8|23863.8|23855.8|16
1751885400000|2025-07-07 10:50:00|23865.1|23857.1|23875.4|23867.4|23876.4|23868.4|23865.1|23857.1|13
1751885700000|2025-07-07 10:55:00|23875.9|23867.9|23877.9|23869.9|23880.4|23872.4|23875.4|23867.4|12
1751886000000|2025-07-07 11:00:00|23878.4|23870.4|23885.4|23877.4|23885.4|23877.4|23876.4|23868.4|23
1751886300000|2025-07-07 11:05:00|23885.9|23877.9|23882.4|23874.4|23888.4|23880.4|23877.9|23869.9|24
1751886600000|2025-07-07 11:10:00|23882.9|23874.9|23879.6|23871.6|23884.9|23876.9|23878.6|23870.6|13
1751886900000|2025-07-07 11:15:00|23879.1|23871.1|23884.1|23876.1|23884.1|23876.1|23875.6|23867.6|7
1751887200000|2025-07-07 11:20:00|23884.6|23876.6|23889.1|23881.1|23890.1|23882.1|23883.1|23875.1|15
1751887500000|2025-07-07 11:25:00|23889.6|23881.6|23888.1|23880.1|23890.6|23882.6|23885.6|23877.6|15
1751887800000|2025-07-07 11:30:00|23887.6|23879.6|23879.8|23871.8|23887.6|23879.6|23878.8|23870.8|9
1751888100000|2025-07-07 11:35:00|23880.3|23872.3|23874.8|23866.8|23880.3|23872.3|23873.8|23865.8|5
1751888400000|2025-07-07 11:40:00|23875.3|23867.3|23872.3|23864.3|23875.8|23867.8|23870.8|23862.8|13
1751888700000|2025-07-07 11:45:00|23872.8|23864.8|23884.8|23876.8|23884.8|23876.8|23872.8|23864.8|73
1751889000000|2025-07-07 11:50:00|23883.8|23875.8|23886.2|23878.2|23886.7|23878.7|23882.2|23874.2|28
1751889300000|2025-07-07 11:55:00|23885.7|23877.7|23870.6|23862.6|23886.2|23878.2|23870.1|23862.1|18
1751889600000|2025-07-07 12:00:00|23871.1|23863.1|23871.5|23863.5|23874.6|23866.6|23867.6|23859.6|41
1751889900000|2025-07-07 12:05:00|23872|23864|23874.8|23866.8|23875.5|23867.5|23869.5|23861.5|14
1751890200000|2025-07-07 12:10:00|23874.3|23866.3|23868.8|23860.8|23876.3|23868.3|23868.3|23860.3|5
1751890500000|2025-07-07 12:15:00|23868.3|23860.3|23872|23864|23873|23865|23867.8|23859.8|47
1751890800000|2025-07-07 12:20:00|23871.5|23863.5|23866|23858|23872|23864|23862.1|23854.1|30
1751891100000|2025-07-07 12:25:00|23865.5|23857.5|23864.5|23856.5|23867.5|23859.5|23858.5|23850.5|57
1751891400000|2025-07-07 12:30:00|23862.5|23854.5|23860.5|23852.5|23862.5|23854.5|23858|23850|60
1751891700000|2025-07-07 12:35:00|23861|23853|23856.1|23848.1|23861|23853|23852.5|23844.5|34
1751892000000|2025-07-07 12:40:00|23856.6|23848.6|23853.1|23845.1|23856.6|23848.6|23851.1|23843.1|12
1751892300000|2025-07-07 12:45:00|23852.6|23844.6|23848.7|23840.7|23853.2|23845.2|23847.2|23839.2|56
1751892600000|2025-07-07 12:50:00|23849.2|23841.2|23847.7|23839.7|23853.2|23845.2|23847.7|23839.7|40
1751892900000|2025-07-07 12:55:00|23848.2|23840.2|23845.4|23837.4|23848.4|23840.4|23842.9|23834.9|57
1751893200000|2025-07-07 13:00:00|23844.9|23836.9|23843.6|23835.6|23850.6|23842.6|23841.5|23833.5|21
1751893500000|2025-07-07 13:05:00|23843.1|23835.1|23846.1|23838.1|23850.1|23842.1|23839.6|23831.6|34
1751893800000|2025-07-07 13:10:00|23846.6|23838.6|23846.1|23838.1|23848.1|23840.1|23840.1|23832.1|31
1751894100000|2025-07-07 13:15:00|23845.6|23837.6|23852.1|23844.1|23854.6|23846.6|23843.1|23835.1|29
1751894400000|2025-07-07 13:20:00|23851.6|23843.6|23856.1|23848.1|23856.1|23848.1|23847.1|23839.1|28
1751894700000|2025-07-07 13:25:00|23854.6|23846.6|23879.6|23871.6|23881.6|23873.6|23854.6|23846.6|121
1751895000000|2025-07-07 13:30:00|23880.1|23872.1|23987.1|23979.1|23989.1|23981.1|23878.6|23870.6|1070
1751895300000|2025-07-07 13:35:00|23986.6|23978.6|23952.4|23944.4|23989.1|23981.1|23949.4|23941.4|389
1751895600000|2025-07-07 13:40:00|23952.9|23944.9|23960.1|23952.1|23971.1|23963.1|23949.1|23941.1|174
1751895900000|2025-07-07 13:45:00|23959.6|23951.6|23996|23988|23999.5|23991.5|23954.1|23946.1|372
1751896200000|2025-07-07 13:50:00|23995.5|23987.5|23983|23975|23998.5|23990.5|23983|23975|236
1751896500000|2025-07-07 13:55:00|23981.5|23973.5|23965|23957|23987|23979|23965|23957|214
1751896800000|2025-07-07 14:00:00|23964|23956|23979.2|23971.2|23981.7|23973.7|23964|23956|168
1751897100000|2025-07-07 14:05:00|23979.7|23971.7|23993.5|23985.5|24006.7|23998.7|23977.7|23969.7|352
1751897400000|2025-07-07 14:10:00|23994|23986|23990.6|23982.6|23999.5|23991.5|23976.5|23968.5|405
1751897700000|2025-07-07 14:15:00|23990.1|23982.1|23970.3|23962.3|23998.1|23990.1|23966|23958|143
1751898000000|2025-07-07 14:20:00|23969.8|23961.8|23949.4|23941.4|23971.3|23963.3|23948.4|23940.4|178
1751898300000|2025-07-07 14:25:00|23949.9|23941.9|23939.6|23931.6|23953.4|23945.4|23932.6|23924.6|128
1751898600000|2025-07-07 14:30:00|23939.1|23931.1|23932.6|23924.6|23954.8|23946.8|23932.6|23924.6|169
1751898900000|2025-07-07 14:35:00|23933.1|23925.1|23922.1|23914.1|23936|23928|23922.1|23914.1|115
1751899200000|2025-07-07 14:40:00|23922.6|23914.6|23928.5|23920.5|23938.8|23930.8|23921.6|23913.6|148
1751899500000|2025-07-07 14:45:00|23928|23920|23934.3|23926.3|23936.3|23928.3|23922.7|23914.7|158
1751899800000|2025-07-07 14:50:00|23934.8|23926.8|23931.3|23923.3|23940.3|23932.3|23923.3|23915.3|139
1751900100000|2025-07-07 14:55:00|23931.8|23923.8|23938.9|23930.9|23941.9|23933.9|23928.9|23920.9|165
1751900400000|2025-07-07 15:00:00|23939.4|23931.4|23951.2|23943.2|23953.7|23945.7|23935.4|23927.4|64
1751900700000|2025-07-07 15:05:00|23951.7|23943.7|23938.5|23930.5|23951.7|23943.7|23933.2|23925.2|74
1751901000000|2025-07-07 15:10:00|23939|23931|23940.5|23932.5|23941|23933|23927.2|23919.2|68
1751901300000|2025-07-07 15:15:00|23940|23932|23941|23933|23944.5|23936.5|23936.5|23928.5|34
1751901600000|2025-07-07 15:20:00|23940.5|23932.5|23933.8|23925.8|23941.5|23933.5|23931|23923|49
1751901900000|2025-07-07 15:25:00|23933.3|23925.3|23951.4|23943.4|23956.4|23948.4|23929.3|23921.3|60
1751902200000|2025-07-07 15:30:00|23951.9|23943.9|23957.5|23949.5|23960.9|23952.9|23950.9|23942.9|181
1751902500000|2025-07-07 15:35:00|23958|23950|23963.2|23955.2|23963.2|23955.2|23952.1|23944.1|76
1751902800000|2025-07-07 15:40:00|23962.7|23954.7|23948.3|23940.3|23963.5|23955.5|23947.8|23939.8|69
1751903100000|2025-07-07 15:45:00|23947.8|23939.8|23937.6|23929.6|23949.3|23941.3|23933.7|23925.7|59
1751903400000|2025-07-07 15:50:00|23936.6|23928.6|23941.1|23933.1|23941.1|23933.1|23932.1|23924.1|57
1751903700000|2025-07-07 15:55:00|23941.6|23933.6|23943.8|23935.8|23944.3|23936.3|23931.7|23923.7|73
1751904000000|2025-07-07 16:00:00|23944.3|23936.3|23963|23955|23963|23955|23943.8|23935.8|32
1751904300000|2025-07-07 16:05:00|23962.5|23954.5|23961.5|23953.5|23966.5|23958.5|23961.5|23953.5|47
1751904600000|2025-07-07 16:10:00|23962|23954|23941|23933|23962|23954|23940.5|23932.5|82
1751904900000|2025-07-07 16:15:00|23940.5|23932.5|23922|23914|23944.5|23936.5|23916.5|23908.5|178
1751905200000|2025-07-07 16:20:00|23919.5|23911.5|23857.6|23849.6|23926.5|23918.5|23855.1|23847.1|464
1751905500000|2025-07-07 16:25:00|23857.1|23849.1|23870.9|23862.9|23878.5|23870.5|23843|23835|232
1751905800000|2025-07-07 16:30:00|23870.4|23862.4|23881.1|23873.1|23885.8|23877.8|23869.4|23861.4|137
1751906100000|2025-07-07 16:35:00|23881.6|23873.6|23874.2|23866.2|23889|23881|23858.4|23850.4|107
1751906400000|2025-07-07 16:40:00|23874.7|23866.7|23877.9|23869.9|23882.9|23874.9|23870.2|23862.2|31
1751906700000|2025-07-07 16:45:00|23877.4|23869.4|23873.9|23865.9|23881.4|23873.4|23867.8|23859.8|42
1751907000000|2025-07-07 16:50:00|23876.4|23868.4|23862.8|23854.8|23882.1|23874.1|23862.8|23854.8|37
1751907300000|2025-07-07 16:55:00|23862.3|23854.3|23854.5|23846.5|23862.3|23854.3|23849.5|23841.5|94
1751907600000|2025-07-07 17:00:00|23855|23847|23842.5|23834.5|23866|23858|23835|23827|224
1751907900000|2025-07-07 17:05:00|23842|23834|23863|23855|23866|23858|23836|23828|40
1751908200000|2025-07-07 17:10:00|23863.5|23855.5|23878.9|23870.9|23879.9|23871.9|23863|23855|21
1751908500000|2025-07-07 17:15:00|23878.4|23870.4|23889.9|23881.9|23889.9|23881.9|23874.4|23866.4|33
1751908800000|2025-07-07 17:20:00|23890.4|23882.4|23888.8|23880.8|23898.8|23890.8|23884.8|23876.8|50
1751909100000|2025-07-07 17:25:00|23888.3|23880.3|23882.8|23874.8|23888.8|23880.8|23873.8|23865.8|26
1751909400000|2025-07-07 17:30:00|23883.3|23875.3|23903.8|23895.8|23935.3|23927.3|23881.8|23873.8|297
1751909700000|2025-07-07 17:35:00|23904.3|23896.3|23900.3|23892.3|23908.3|23900.3|23892.8|23884.8|65
1751910000000|2025-07-07 17:40:00|23900.8|23892.8|23892.8|23884.8|23905.3|23897.3|23887.8|23879.8|21
1751910300000|2025-07-07 17:45:00|23893.3|23885.3|23893.8|23885.8|23895.8|23887.8|23885.3|23877.3|24
1751910600000|2025-07-07 17:50:00|23893.3|23885.3|23888.8|23880.8|23894.8|23886.8|23884.8|23876.8|6
1751910900000|2025-07-07 17:55:00|23888.3|23880.3|23890.3|23882.3|23891.3|23883.3|23884.8|23876.8|10
1751911200000|2025-07-07 18:00:00|23891.3|23883.3|23890.8|23882.8|23895.8|23887.8|23889.3|23881.3|16
1751911500000|2025-07-07 18:05:00|23890.3|23882.3|23894.3|23886.3|23898.3|23890.3|23884.8|23876.8|23
1751911800000|2025-07-07 18:10:00|23893.8|23885.8|23877.8|23869.8|23894.3|23886.3|23875.3|23867.3|25
1751912100000|2025-07-07 18:15:00|23877.3|23869.3|23845.3|23837.3|23877.3|23869.3|23840.8|23832.8|91
1751912400000|2025-07-07 18:20:00|23844.8|23836.8|23830.8|23822.8|23846.8|23838.8|23822.3|23814.3|108
1751912700000|2025-07-07 18:25:00|23831.3|23823.3|23818.8|23810.8|23837.3|23829.3|23816.8|23808.8|89
1751913000000|2025-07-07 18:30:00|23818.3|23810.3|23827.8|23819.8|23830.8|23822.8|23817.3|23809.3|110
1751913300000|2025-07-07 18:35:00|23827.3|23819.3|23836.8|23828.8|23836.8|23828.8|23822.3|23814.3|38
1751913600000|2025-07-07 18:40:00|23836.3|23828.3|23846.3|23838.3|23849.3|23841.3|23834.3|23826.3|43
1751913900000|2025-07-07 18:45:00|23845.8|23837.8|23860.8|23852.8|23862.3|23854.3|23845.8|23837.8|48
1751914200000|2025-07-07 18:50:00|23859.8|23851.8|23859.8|23851.8|23864.3|23856.3|23855.3|23847.3|39
1751914500000|2025-07-07 18:55:00|23861.3|23853.3|23873.1|23843.1|23873.3|23863.8|23858.3|23843.1|93
1751914800000|2025-07-07 19:00:00|23872.9|23842.9|23869.4|23839.4|23874.4|23844.4|23869.2|23839.2|0
1751915100000|2025-07-07 19:05:00|23869.2|23839.2|23859.6|23829.6|23869.6|23839.6|23858.7|23828.7|0
1751915400000|2025-07-07 19:10:00|23859.4|23829.4|23866.6|23836.6|23868.2|23838.2|23859.1|23829.1|0
1751915700000|2025-07-07 19:15:00|23866.5|23836.5|23865.2|23835.2|23866.6|23836.6|23864.3|23834.3|0
1751916000000|2025-07-07 19:20:00|23865.4|23835.4|23863.8|23833.8|23867.6|23837.6|23863.8|23833.8|0
1751916300000|2025-07-07 19:25:00|23863.9|23833.9|23859.3|23829.3|23863.9|23833.9|23859.1|23829.1|0
1751916600000|2025-07-07 19:30:00|23859.1|23829.1|23864.7|23834.7|23865.4|23835.4|23859.1|23829.1|0
1751916900000|2025-07-07 19:35:00|23864.8|23834.8|23860|23830|23867.2|23837.2|23859.6|23829.6|0
1751917200000|2025-07-07 19:40:00|23860.1|23830.1|23862.4|23832.4|23862.5|23832.5|23857.2|23827.2|0
1751917500000|2025-07-07 19:45:00|23862.5|23832.5|23861.1|23831.1|23865.2|23835.2|23859.1|23829.1|0
1751917800000|2025-07-07 19:50:00|23861.9|23831.9|23871.7|23841.7|23872.6|23842.6|23861.9|23831.9|0
1751918100000|2025-07-07 19:55:00|23871.6|23841.6|23875.5|23845.5|23878.9|23848.9|23862.3|23832.3|0
1751918400000|2025-07-07 20:00:00|23874.9|23844.9|23859.5|23829.5|23874.9|23844.9|23858.4|23828.4|0
1751918700000|2025-07-07 20:05:00|23858.9|23828.9|23856.7|23826.7|23861.2|23831.2|23854.4|23824.4|0
1751919000000|2025-07-07 20:10:00|23857.2|23827.2|23860.1|23830.1|23860.1|23830.1|23854.4|23824.4|0
1751919300000|2025-07-07 20:15:00|23859.5|23829.5|23860.1|23830.1|23860.7|23830.7|23857.2|23827.2|0
1751919600000|2025-07-07 20:20:00|23859.5|23829.5|23858.9|23828.9|23861.2|23831.2|23857.8|23827.8|0
1751919900000|2025-07-07 20:25:00|23858.4|23828.4|23856.1|23826.1|23858.4|23828.4|23856.1|23826.1|0
1751920200000|2025-07-07 20:30:00|23856.7|23826.7|23853.2|23823.2|23856.7|23826.7|23853.2|23823.2|0
1751920500000|2025-07-07 20:35:00|23853.8|23823.8|23845.8|23815.8|23855.5|23825.5|23845.2|23815.2|0
1751920800000|2025-07-07 20:40:00|23846.4|23816.4|23835.5|23805.5|23846.4|23816.4|23835.5|23805.5|0
1751921100000|2025-07-07 20:45:00|23836.1|23806.1|23836.1|23806.1|23840.1|23810.1|23835|23805|0
1751921400000|2025-07-07 20:50:00|23836.7|23806.7|23844.7|23814.7|23845.8|23815.8|23836.1|23806.1|0
1751921700000|2025-07-07 20:55:00|23845.2|23815.2|23845.2|23815.2|23846.4|23816.4|23843.5|23813.5|0
1751922000000|2025-07-07 21:00:00|23845.6|23815.6|23846.5|23816.5|23851.5|23821.5|23845.2|23815.2|0
1751922300000|2025-07-07 21:05:00|23846.2|23816.2|23846.2|23816.2|23846.3|23816.3|23845.5|23815.5|0
1751922600000|2025-07-07 21:10:00|23845.9|23815.9|23845.3|23815.3|23845.9|23815.9|23845.3|23815.3|0
1751922900000|2025-07-07 21:15:00|23845|23815|23845.8|23815.8|23845.8|23815.8|23845|23815|0
1751923200000|2025-07-07 21:20:00|23846|23816|23845.2|23815.2|23846|23816|23844.1|23814.1|0
1751923500000|2025-07-07 21:25:00|23846.2|23816.2|23843.9|23813.9|23846.2|23816.2|23843.5|23813.5|0
1751923800000|2025-07-07 21:30:00|23844.3|23814.3|23843.9|23813.9|23844.3|23814.3|23843.9|23813.9|0
1751924100000|2025-07-07 21:35:00|23844.1|23814.1|23844.1|23814.1|23844.3|23814.3|23843.5|23813.5|0
1751924400000|2025-07-07 21:40:00|23844.3|23814.3|23844.3|23814.3|23844.3|23814.3|23843.9|23813.9|0
1751924700000|2025-07-07 21:45:00|23843.7|23813.7|23843.7|23813.7|23843.7|23813.7|23843.7|23813.7|0
1751925000000|2025-07-07 21:50:00|23842.8|23812.8|23843.6|23813.6|23843.8|23813.8|23842.2|23812.2|0
1751925300000|2025-07-07 21:55:00|23844.1|23814.1|23844|23814|23844.1|23814.1|23844|23814|0
1751925600000|2025-07-07 22:00:00|23844.1|23814.1|23842.1|23812.1|23852.7|23822.7|23841.5|23811.5|0
1751925900000|2025-07-07 22:05:00|23843.3|23813.3|23846.1|23816.1|23847.8|23817.8|23842.4|23812.4|0
1751926200000|2025-07-07 22:10:00|23845.5|23815.5|23842.7|23812.7|23845.5|23815.5|23841|23811|0
1751926500000|2025-07-07 22:15:00|23843|23813|23834.1|23804.1|23843|23813|23833.5|23803.5|0
1751926800000|2025-07-07 22:20:00|23833.8|23803.8|23829|23799|23835|23805|23826.1|23796.1|0
1751927100000|2025-07-07 22:25:00|23828.7|23798.7|23830.7|23800.7|23834.7|23804.7|23827.8|23797.8|0
1751927400000|2025-07-07 22:30:00|23831|23801|23839|23809|23839.5|23809.5|23830.1|23800.1|0
1751927700000|2025-07-07 22:35:00|23839.3|23809.3|23842.7|23812.7|23842.7|23812.7|23837|23807|0
1751928000000|2025-07-07 22:40:00|23842.4|23812.4|23844.4|23814.4|23848.4|23818.4|23841.5|23811.5|0
1751928300000|2025-07-07 22:45:00|23844.1|23814.1|23843.8|23813.8|23845.2|23815.2|23838.1|23808.1|0
1751928600000|2025-07-07 22:50:00|23843.3|23813.3|23844.1|23814.1|23844.7|23814.7|23841|23811|0
1751928900000|2025-07-07 22:55:00|23844.4|23814.4|23843.3|23813.3|23844.4|23814.4|23841|23811|0
1751929200000|2025-07-07 23:00:00|23843.5|23813.5|23846.1|23816.1|23846.1|23816.1|23841.2|23811.2|0
1751929500000|2025-07-07 23:05:00|23845.5|23815.5|23850.7|23820.7|23851.8|23821.8|23845.5|23815.5|0
1751929800000|2025-07-07 23:10:00|23851|23821|23850.4|23820.4|23852.1|23822.1|23848.7|23818.7|0
1751930100000|2025-07-07 23:15:00|23850.7|23820.7|23851.3|23821.3|23852.4|23822.4|23848.4|23818.4|0
1751930400000|2025-07-07 23:20:00|23851|23821|23850.7|23820.7|23856.1|23826.1|23850.7|23820.7|0
1751930700000|2025-07-07 23:25:00|23850.4|23820.4|23853|23823|23853.5|23823.5|23850.4|23820.4|0
1751931000000|2025-07-07 23:30:00|23852.7|23822.7|23857.5|23827.5|23857.5|23827.5|23852.4|23822.4|0
1751931300000|2025-07-07 23:35:00|23857.2|23827.2|23852.4|23822.4|23858.1|23828.1|23851.5|23821.5|0
1751931600000|2025-07-07 23:40:00|23852.1|23822.1|23852.4|23822.4|23853.8|23823.8|23851.8|23821.8|0
1751931900000|2025-07-07 23:45:00|23853.5|23823.5|23855.8|23825.8|23856.4|23826.4|23853.5|23823.5|0
1751932200000|2025-07-07 23:50:00|23855.5|23825.5|23857.8|23827.8|23858.1|23828.1|23852.7|23822.7|0
1751932500000|2025-07-07 23:55:00|23858.1|23828.1|23857.5|23827.5|23859.2|23829.2|23855|23825|0
1751932800000|2025-07-08 00:00:00|23857.2|23827.2|23851.3|23821.3|23857.8|23827.8|23850.7|23820.7|0
1751933100000|2025-07-08 00:05:00|23851.8|23821.8|23851.5|23821.5|23852.7|23822.7|23846.7|23816.7|0
1751933400000|2025-07-08 00:10:00|23851.8|23821.8|23854.7|23824.7|23857|23827|23851|23821|0
1751933700000|2025-07-08 00:15:00|23854.1|23824.1|23853.5|23823.5|23856.4|23826.4|23852.4|23822.4|0
1751934000000|2025-07-08 00:20:00|23853.2|23823.2|23855.2|23825.2|23855.8|23825.8|23853|23823|0
1751934300000|2025-07-08 00:25:00|23855|23825|23859.2|23829.2|23859.2|23829.2|23853|23823|0
1751934600000|2025-07-08 00:30:00|23858.9|23828.9|23857.2|23827.2|23859.2|23829.2|23856.4|23826.4|0
1751934900000|2025-07-08 00:35:00|23857.5|23827.5|23860.4|23830.4|23861.5|23831.5|23856.7|23826.7|0
1751935200000|2025-07-08 00:40:00|23862.1|23832.1|23867.2|23837.2|23869|23839|23861|23831|0
1751935500000|2025-07-08 00:45:00|23867.5|23837.5|23865.5|23835.5|23867.8|23837.8|23863.8|23833.8|0
1751935800000|2025-07-08 00:50:00|23866.1|23836.1|23873.5|23843.5|23873.5|23843.5|23865.5|23835.5|0
1751936100000|2025-07-08 00:55:00|23874.1|23844.1|23899.5|23869.5|23900.1|23870.1|23869|23839|0
1751936400000|2025-07-08 01:00:00|23899.8|23869.8|23905.1|23875.1|23909.2|23879.2|23895.8|23865.8|0
1751936700000|2025-07-08 01:05:00|23904.8|23874.8|23898.4|23868.4|23905.1|23875.1|23897.8|23867.8|0
1751937000000|2025-07-08 01:10:00|23899|23869|23914|23884|23914|23884|23897.8|23867.8|0
1751937300000|2025-07-08 01:15:00|23915.1|23885.1|23922.5|23917.5|23966.5|23961.5|23905|23884.8|1668
1751937600000|2025-07-08 01:20:00|23923|23918|23917.5|23912.5|23941.5|23936.5|23916|23911|557
1751937900000|2025-07-08 01:25:00|23917|23912|23904.5|23899.5|23918.5|23913.5|23898.5|23893.5|499
1751938200000|2025-07-08 01:30:00|23905|23900|23992|23987|24015|24010|23892.5|23887.5|3804
1751938500000|2025-07-08 01:35:00|23994|23989|23965.5|23960.5|24002|23997|23955|23950|2215
1751938800000|2025-07-08 01:40:00|23963.5|23958.5|23903|23898|23988.5|23983.5|23897|23892|2226
1751939100000|2025-07-08 01:45:00|23903.5|23898.5|23894.5|23889.5|23937|23932|23885|23880|2034
1751939400000|2025-07-08 01:50:00|23894|23889|23958|23953|23994.5|23989.5|23891.5|23886.5|2568
1751939700000|2025-07-08 01:55:00|23957.5|23952.5|23975|23970|24007|24002|23957|23952|1713
1751940000000|2025-07-08 02:00:00|23973.5|23968.5|23955.5|23950.5|23981.5|23976.5|23922.5|23917.5|1799
1751940300000|2025-07-08 02:05:00|23954.5|23949.5|23949|23944|23976.5|23971.5|23941|23936|885
1751940600000|2025-07-08 02:10:00|23948|23943|23958.2|23953.2|23969.2|23964.2|23946|23941|624
1751940900000|2025-07-08 02:15:00|23957.7|23952.7|23973.3|23968.3|23975.3|23970.3|23936.4|23931.4|746
1751941200000|2025-07-08 02:20:00|23974.3|23969.3|24000.9|23995.9|24006.1|24001.1|23970.2|23965.2|1419
1751941500000|2025-07-08 02:25:00|24000.4|23995.4|24045.5|24040.5|24053.2|24048.2|23999.5|23994.5|2531
1751941800000|2025-07-08 02:30:00|24043.5|24038.5|23982.5|23977.5|24070|24065|23981.5|23976.5|1955
1751942100000|2025-07-08 02:35:00|23983.5|23978.5|23984.2|23979.2|24003.3|23998.3|23976.1|23971.1|1312
1751942400000|2025-07-08 02:40:00|23983.7|23978.7|23971.5|23966.5|23990.1|23985.1|23958.6|23953.6|1248
1751942700000|2025-07-08 02:45:00|23971|23966|23986.2|23981.2|23986.7|23981.7|23951.3|23946.3|1005
1751943000000|2025-07-08 02:50:00|23986.7|23981.7|24001.7|23996.7|24002.2|23997.2|23975.1|23970.1|689
1751943300000|2025-07-08 02:55:00|24002.2|23997.2|24058.1|24053.1|24062.1|24057.1|23994.2|23989.2|1177
1751943600000|2025-07-08 03:00:00|24059.1|24054.1|24069.3|24064.3|24085.3|24080.3|24053.5|24048.5|2062
1751943900000|2025-07-08 03:05:00|24068.8|24063.8|24107.5|24102.5|24116.5|24111.5|24068|24063|1621
1751944200000|2025-07-08 03:10:00|24108.5|24103.5|24117.5|24112.5|24135|24130|24107.5|24102.5|1594
1751944500000|2025-07-08 03:15:00|24117|24112|24072.7|24067.7|24123|24118|24064.7|24059.7|1425
1751944800000|2025-07-08 03:20:00|24073.2|24068.2|24078.7|24073.7|24082.2|24077.2|24062.7|24057.7|691
1751945100000|2025-07-08 03:25:00|24078.6|24073.6|24114|24109|24118|24113|24075.6|24070.6|752
1751945400000|2025-07-08 03:30:00|24113.5|24108.5|24094.5|24089.5|24116.5|24111.5|24089.5|24084.5|727
1751945700000|2025-07-08 03:35:00|24094|24089|24095|24090|24101.5|24096.5|24083.5|24078.5|657
1751946000000|2025-07-08 03:40:00|24095.5|24090.5|24098.2|24093.2|24100.2|24095.2|24081.6|24076.6|414
1751946300000|2025-07-08 03:45:00|24097.2|24092.2|24076.2|24071.2|24102.7|24097.7|24067.6|24062.6|643
1751946600000|2025-07-08 03:50:00|24076.7|24071.7|24074.3|24069.3|24084.7|24079.7|24066.2|24061.2|370
1751946900000|2025-07-08 03:55:00|24074.8|24069.8|24066.8|24061.8|24076.8|24071.8|24064.3|24059.3|327
1751947200000|2025-07-08 04:00:00|24079|24049|24079.6|24049.6|24079.9|24049.9|24077.5|24047.5|0
1751947500000|2025-07-08 04:05:00|24079.9|24049.9|24084.2|24054.2|24084.2|24054.2|24079.6|24049.6|0
1751947800000|2025-07-08 04:10:00|24084.5|24054.5|24084.2|24054.2|24084.5|24054.5|24082.5|24052.5|0
1751948100000|2025-07-08 04:15:00|24083.9|24053.9|24081.3|24051.3|24083.9|24053.9|24080.7|24050.7|0
1751948400000|2025-07-08 04:20:00|24081|24051|24081.9|24051.9|24082.2|24052.2|24079|24049|0
1751948700000|2025-07-08 04:25:00|24081.6|24051.6|24081.9|24051.9|24083.6|24053.6|24080.7|24050.7|0
1751949000000|2025-07-08 04:30:00|24082.5|24052.5|24082.5|24052.5|24083.9|24053.9|24080.4|24050.4|0
1751949300000|2025-07-08 04:35:00|24082.7|24052.7|24083|24053|24087.1|24057.1|24081.9|24051.9|0
1751949600000|2025-07-08 04:40:00|24083.6|24053.6|24080.7|24050.7|24083.6|24053.6|24080.7|24050.7|0
1751949900000|2025-07-08 04:45:00|24081.3|24051.3|24081.9|24051.9|24082.5|24052.5|24080.4|24050.4|0
1751950200000|2025-07-08 04:50:00|24081.3|24051.3|24082.5|24052.5|24082.5|24052.5|24079|24049|0
1751950500000|2025-07-08 04:55:00|24082.2|24052.2|24079.3|24049.3|24082.2|24052.2|24078.4|24048.4|3
1751950800000|2025-07-08 05:00:00|24066|24061|24033.5|24028.5|24066.2|24061.2|24018|24013|1768
1751951100000|2025-07-08 05:05:00|24032.5|24027.5|24052.2|24047.2|24062.3|24057.3|24023|24018|914
1751951400000|2025-07-08 05:10:00|24051.7|24046.7|24066.3|24061.3|24071.3|24066.3|24037.9|24032.9|664
1751951700000|2025-07-08 05:15:00|24065.8|24060.8|24066.3|24061.3|24071.8|24066.8|24049.8|24044.8|552
1751952000000|2025-07-08 05:20:00|24066.6|24061.6|24047.7|24042.7|24069.1|24064.1|24040.4|24035.4|609
1751952300000|2025-07-08 05:25:00|24047.2|24042.2|24025|24020|24050.4|24045.4|24020.9|24015.9|770
1751952600000|2025-07-08 05:30:00|24026|24021|24023.2|24018.2|24032|24027|24001.1|23996.1|1336
1751952900000|2025-07-08 05:35:00|24022.7|24017.7|24034.6|24029.6|24036.8|24031.8|24016.1|24011.1|665
1751953200000|2025-07-08 05:40:00|24034.1|24029.1|24045.2|24040.2|24056.5|24051.5|24032.1|24027.1|503
1751953500000|2025-07-08 05:45:00|24044.7|24039.7|24051.6|24046.6|24074.7|24069.7|24044.2|24039.2|623
1751953800000|2025-07-08 05:50:00|24052.1|24047.1|24060.4|24055.4|24073.1|24068.1|24051.4|24046.4|488
1751954100000|2025-07-08 05:55:00|24060.9|24055.9|24072.8|24067.8|24080|24075|24059.9|24054.9|519
1751954400000|2025-07-08 06:00:00|24074.8|24069.8|24015.6|24010.6|24078|24073|24015.1|24010.1|831
1751954700000|2025-07-08 06:05:00|24014.1|24009.1|24030.2|24025.2|24041|24036|24010.6|24005.6|579
1751955000000|2025-07-08 06:10:00|24030.7|24025.7|24027|24022|24035.8|24030.8|24011.8|24006.8|649
1751955300000|2025-07-08 06:15:00|24026.5|24021.5|24057.2|24052.2|24057.2|24052.2|24023|24018|472
1751955600000|2025-07-08 06:20:00|24057.7|24052.7|24066.5|24061.5|24080.5|24075.5|24057.7|24052.7|731
1751955900000|2025-07-08 06:25:00|24066|24061|24073.3|24068.3|24077.3|24072.3|24050|24045|509
1751956200000|2025-07-08 06:30:00|24072.8|24067.8|24061.8|24056.8|24086.3|24081.3|24057.8|24052.8|859
1751956500000|2025-07-08 06:35:00|24062.3|24057.3|24060.5|24055.5|24073.1|24068.1|24054|24049|387
1751956800000|2025-07-08 06:40:00|24061|24056|24062.8|24057.8|24069.3|24064.3|24052|24047|349
1751957100000|2025-07-08 06:45:00|24062.3|24057.3|24075.6|24070.6|24076.6|24071.6|24058.8|24053.8|328
1751957400000|2025-07-08 06:50:00|24075.1|24070.1|24093.9|24088.9|24096.9|24091.9|24072.6|24067.6|682
1751957700000|2025-07-08 06:55:00|24094.4|24089.4|24086.4|24081.4|24094.4|24089.4|24075.8|24070.8|463
1751958000000|2025-07-08 07:00:00|24086.9|24081.9|24099|24094|24107.8|24102.8|24080.4|24075.4|687
1751958300000|2025-07-08 07:05:00|24099.5|24094.5|24118.4|24113.4|24145.2|24140.2|24099|24094|1492
1751958600000|2025-07-08 07:10:00|24117.9|24112.9|24133.3|24128.3|24136.3|24131.3|24114.9|24109.9|633
1751958900000|2025-07-08 07:15:00|24132.8|24127.8|24123.6|24118.6|24134.8|24129.8|24108.4|24103.4|657
1751959200000|2025-07-08 07:20:00|24123.1|24118.1|24113.3|24108.3|24126.6|24121.6|24102.7|24097.7|703
1751959500000|2025-07-08 07:25:00|24112.8|24107.8|24109.4|24104.4|24118.3|24113.3|24106|24101|455
1751959800000|2025-07-08 07:30:00|24108.4|24103.4|24117.3|24112.3|24123.8|24118.8|24097.4|24092.4|728
1751960100000|2025-07-08 07:35:00|24117.8|24112.8|24121|24116|24126.4|24121.4|24114.3|24109.3|367
1751960400000|2025-07-08 07:40:00|24120.5|24115.5|24121.3|24116.3|24137.7|24132.7|24115.1|24110.1|668
1751960700000|2025-07-08 07:45:00|24121.8|24116.8|24134.6|24129.6|24138.2|24133.2|24116.3|24111.3|897
1751961000000|2025-07-08 07:50:00|24134.1|24129.1|24148.9|24143.9|24150|24145|24128.5|24123.5|939
1751961300000|2025-07-08 07:55:00|24149.4|24144.4|24144.7|24139.7|24150.8|24145.8|24136.7|24131.7|1314
1751961600000|2025-07-08 08:00:00|24145.2|24140.2|24133.3|24128.3|24145.2|24140.2|24128.3|24123.3|910
1751961900000|2025-07-08 08:05:00|24132.8|24127.8|24125.4|24120.4|24144.4|24139.4|24123.4|24118.4|920
1751962200000|2025-07-08 08:10:00|24124.4|24119.4|24117|24112|24124.9|24119.9|24113.5|24108.5|608
1751962500000|2025-07-08 08:15:00|24117.5|24112.5|24111.5|24106.5|24126.9|24121.9|24110.2|24105.2|831
1751962800000|2025-07-08 08:20:00|24112|24107|24106.5|24101.5|24116|24111|24103|24098|401
1751963100000|2025-07-08 08:25:00|24108|24103|24090.7|24085.7|24109.5|24104.5|24089.7|24084.7|1088
1751963400000|2025-07-08 08:30:00|24107.4|24077.4|24104.5|24074.5|24109.7|24079.7|24104.5|24074.5|279
1751963700000|2025-07-08 08:35:00|24104.8|24074.8|24104|24074|24106|24076|24101.7|24071.7|0
1751964000000|2025-07-08 08:40:00|24104.2|24074.2|24102.8|24072.8|24105.4|24075.4|24102.8|24072.8|0
1751964300000|2025-07-08 08:45:00|24102.2|24072.2|24106.3|24076.3|24107.1|24077.1|24098.8|24068.8|0
1751964600000|2025-07-08 08:50:00|24106|24076|24106.3|24076.3|24106.8|24076.8|24104.5|24074.5|0
1751964900000|2025-07-08 08:55:00|24106.5|24076.5|24106.8|24076.8|24108.6|24078.6|24105.4|24075.4|0
1751965200000|2025-07-08 09:00:00|24105.7|24075.7|24100.5|24070.5|24106.8|24076.8|24098.5|24068.5|0
1751965500000|2025-07-08 09:05:00|24101.7|24071.7|24104|24074|24105.7|24075.7|24101.7|24071.7|0
1751965800000|2025-07-08 09:10:00|24104.2|24074.2|24106.8|24076.8|24110.9|24080.9|24103.4|24073.4|0
1751966100000|2025-07-08 09:15:00|24096.7|24088.7|24097|24089|24101.5|24093.5|24084.2|24076.2|143
1751966400000|2025-07-08 09:20:00|24096.5|24088.5|24098.1|24090.1|24103.1|24095.1|24092|24084|47
1751966700000|2025-07-08 09:25:00|24099.1|24091.1|24109.8|24101.8|24110.8|24102.8|24098.1|24090.1|45
1751967000000|2025-07-08 09:30:00|24109.3|24101.3|24091|24083|24110.8|24102.8|24081.2|24073.2|92
1751967300000|2025-07-08 09:35:00|24090.5|24082.5|24085.9|24077.9|24093|24085|24081.9|24073.9|54
1751967600000|2025-07-08 09:40:00|24086.4|24078.4|24075.6|24067.6|24086.9|24078.9|24074.6|24066.6|39
1751967900000|2025-07-08 09:45:00|24075.1|24067.1|24074.6|24066.6|24077.1|24069.1|24070.5|24062.5|25
1751968200000|2025-07-08 09:50:00|24075.1|24067.1|24075.8|24067.8|24083.1|24075.1|24066.3|24058.3|61
1751968500000|2025-07-08 09:55:00|24076.8|24068.8|24077.2|24069.2|24077.8|24069.8|24069.2|24061.2|56
1751968800000|2025-07-08 10:00:00|24077.7|24069.7|24077.3|24069.3|24078.2|24070.2|24066.5|24058.5|82
1751969100000|2025-07-08 10:05:00|24077.8|24069.8|24081.3|24073.3|24093.8|24085.8|24077.8|24069.8|56
1751969400000|2025-07-08 10:10:00|24080.8|24072.8|24082.8|24074.8|24090.3|24082.3|24077.5|24069.5|41
1751969700000|2025-07-08 10:15:00|24082.3|24074.3|24079.9|24071.9|24085.3|24077.3|24077.4|24069.4|26
1751970000000|2025-07-08 10:20:00|24080.4|24072.4|24078.6|24070.6|24085.5|24077.5|24074.9|24066.9|43
1751970300000|2025-07-08 10:25:00|24078.1|24070.1|24071.9|24063.9|24079.1|24071.1|24070.9|24062.9|45
1751970600000|2025-07-08 10:30:00|24071.4|24063.4|24078.8|24070.8|24082.3|24074.3|24071.4|24063.4|35
1751970900000|2025-07-08 10:35:00|24078.3|24070.3|24080.4|24072.4|24081.4|24073.4|24074.9|24066.9|10
1751971200000|2025-07-08 10:40:00|24080.9|24072.9|24080.9|24072.9|24086.4|24078.4|24077.4|24069.4|43
1751971500000|2025-07-08 10:45:00|24081.4|24073.4|24086.4|24078.4|24087.4|24079.4|24079.9|24071.9|23
1751971800000|2025-07-08 10:50:00|24086.9|24078.9|24094.5|24086.5|24096.5|24088.5|24085.5|24077.5|26
1751972100000|2025-07-08 10:55:00|24094|24086|24092.2|24084.2|24095.5|24087.5|24089.9|24081.9|11
1751972400000|2025-07-08 11:00:00|24093.2|24085.2|24089.2|24081.2|24093.2|24085.2|24085.2|24077.2|16
1751972700000|2025-07-08 11:05:00|24089.7|24081.7|24080.8|24072.8|24092.2|24084.2|24080.3|24072.3|21
1751973000000|2025-07-08 11:10:00|24081.2|24073.2|24091.3|24083.3|24093.6|24085.6|24080|24072|12
1751973300000|2025-07-08 11:15:00|24092.3|24084.3|24096.7|24088.7|24096.7|24088.7|24089.9|24081.9|9
1751973600000|2025-07-08 11:20:00|24096.2|24088.2|24099.9|24091.9|24102.7|24094.7|24094.5|24086.5|38
1751973900000|2025-07-08 11:25:00|24100.4|24092.4|24097.9|24089.9|24103.4|24095.4|24092.6|24084.6|17
1751974200000|2025-07-08 11:30:00|24098.4|24090.4|24088.4|24080.4|24098.4|24090.4|24088.4|24080.4|13
1751974500000|2025-07-08 11:35:00|24088.8|24080.8|24091.1|24083.1|24093.3|24085.3|24085.3|24077.3|16
1751974800000|2025-07-08 11:40:00|24091.6|24083.6|24087.1|24079.1|24095.7|24087.7|24084.4|24076.4|18
1751975100000|2025-07-08 11:45:00|24086.6|24078.6|24087.6|24079.6|24092.1|24084.1|24080.4|24072.4|44
1751975400000|2025-07-08 11:50:00|24086.5|24078.5|24078.4|24070.4|24092.4|24084.4|24077.5|24069.5|47
1751975700000|2025-07-08 11:55:00|24077.9|24069.9|24088.8|24080.8|24089.5|24081.5|24072.8|24064.8|125
1751976000000|2025-07-08 12:00:00|24086.8|24078.8|24087.2|24079.2|24088.8|24080.8|24080|24072|182
1751976300000|2025-07-08 12:05:00|24087.7|24079.7|24088|24080|24099.5|24091.5|24084.7|24076.7|46
1751976600000|2025-07-08 12:10:00|24088.5|24080.5|24087.5|24079.5|24089.5|24081.5|24080|24072|48
1751976900000|2025-07-08 12:15:00|24088|24080|24079.5|24071.5|24088|24080|24077.5|24069.5|13
1751977200000|2025-07-08 12:20:00|24079|24071|24080.1|24072.1|24086|24078|24076|24068|73
1751977500000|2025-07-08 12:25:00|24080.6|24072.6|24083.5|24075.5|24084.5|24076.5|24078.1|24070.1|23
1751977800000|2025-07-08 12:30:00|24083|24075|24079|24071|24085|24077|24077.5|24069.5|72
1751978100000|2025-07-08 12:35:00|24078.5|24070.5|24075|24067|24083.5|24075.5|24071.5|24063.5|91
1751978400000|2025-07-08 12:40:00|24074.5|24066.5|24056.3|24048.3|24075|24067|24052.8|24044.8|107
1751978700000|2025-07-08 12:45:00|24056.8|24048.8|24065.2|24057.2|24066.2|24058.2|24053.7|24045.7|35
1751979000000|2025-07-08 12:50:00|24065.7|24057.7|24065.3|24057.3|24068.7|24060.7|24060.3|24052.3|18
1751979300000|2025-07-08 12:55:00|24065.8|24057.8|24061.3|24053.3|24069.8|24061.8|24061.3|24053.3|68
1751979600000|2025-07-08 13:00:00|24061.8|24053.8|24064.3|24056.3|24065.8|24057.8|24057.3|24049.3|61
1751979900000|2025-07-08 13:05:00|24064.8|24056.8|24060.3|24052.3|24066.3|24058.3|24056.3|24048.3|44
1751980200000|2025-07-08 13:10:00|24059.8|24051.8|24053.3|24045.3|24060.3|24052.3|24050.8|24042.8|55
1751980500000|2025-07-08 13:15:00|24054.3|24046.3|24058.8|24050.8|24064.3|24056.3|24051.8|24043.8|290
1751980800000|2025-07-08 13:20:00|24059.3|24051.3|24059.6|24051.6|24061.3|24053.3|24055.8|24047.8|36
1751981100000|2025-07-08 13:25:00|24059.1|24051.1|24063.5|24055.5|24067.5|24059.5|24049.1|24041.1|268
1751981400000|2025-07-08 13:30:00|24065|24057|23990.6|23982.6|24078.5|24070.5|23985|23977|806
1751981700000|2025-07-08 13:35:00|23991.6|23983.6|24007.9|23999.9|24010.4|24002.4|23983.6|23975.6|387
1751982000000|2025-07-08 13:40:00|24008.4|24000.4|24027.6|24019.6|24042.6|24034.6|24007.9|23999.9|455
1751982300000|2025-07-08 13:45:00|24028.1|24020.1|24059.2|24051.2|24064.7|24056.7|24028.1|24020.1|375
1751982600000|2025-07-08 13:50:00|24059.7|24051.7|24062.4|24054.4|24070.4|24062.4|24049.2|24041.2|176
1751982900000|2025-07-08 13:55:00|24061.9|24053.9|24046.4|24038.4|24063.9|24055.9|24043.4|24035.4|151
1751983200000|2025-07-08 14:00:00|24045.9|24037.9|24036.6|24028.6|24060.4|24052.4|24031.1|24023.1|278
1751983500000|2025-07-08 14:05:00|24037.1|24029.1|24033.7|24025.7|24044.7|24036.7|24010.8|24002.8|329
1751983800000|2025-07-08 14:10:00|24034.2|24026.2|24027.6|24019.6|24039.6|24031.6|24027.2|24019.2|42
1751984100000|2025-07-08 14:15:00|24027.1|24019.1|24049.5|24041.5|24052.7|24044.7|24019.2|24011.2|234
1751984400000|2025-07-08 14:20:00|24050|24042|24037.3|24029.3|24056.5|24048.5|24032.8|24024.8|106
1751984700000|2025-07-08 14:25:00|24037.8|24029.8|24060.6|24052.6|24061.6|24053.6|24035.3|24027.3|180
1751985000000|2025-07-08 14:30:00|24061.1|24053.1|24059.8|24051.8|24069.1|24061.1|24058.1|24050.1|145
1751985300000|2025-07-08 14:35:00|24059.3|24051.3|24048.6|24040.6|24059.3|24051.3|24035.2|24027.2|103
1751985600000|2025-07-08 14:40:00|24048.1|24040.1|24045.5|24037.5|24056|24048|24036.7|24028.7|41
1751985900000|2025-07-08 14:45:00|24045|24037|24055.2|24047.2|24059.5|24051.5|24012|24004|446
1751986200000|2025-07-08 14:50:00|24054.7|24046.7|24049.2|24041.2|24061.8|24053.8|24047.6|24039.6|70
1751986500000|2025-07-08 14:55:00|24048.7|24040.7|24055.6|24047.6|24056.6|24048.6|24037|24029|65
1751986800000|2025-07-08 15:00:00|24056.1|24048.1|24049.5|24041.5|24061.1|24053.1|24040|24032|57
1751987100000|2025-07-08 15:05:00|24050|24042|24079.5|24071.5|24083.5|24075.5|24046.8|24038.8|146
1751987400000|2025-07-08 15:10:00|24080|24072|24080.8|24072.8|24086|24078|24077.7|24069.7|110
1751987700000|2025-07-08 15:15:00|24079.8|24071.8|24082.5|24074.5|24087.5|24079.5|24076.3|24068.3|100
1751988000000|2025-07-08 15:20:00|24084|24076|24065|24057|24085.5|24077.5|24063.5|24055.5|94
1751988300000|2025-07-08 15:25:00|24065.5|24057.5|24053|24045|24066|24058|24048|24040|71
1751988600000|2025-07-08 15:30:00|24053.5|24045.5|24066|24058|24067|24059|24053.5|24045.5|46
1751988900000|2025-07-08 15:35:00|24065.5|24057.5|24079|24071|24088|24080|24065.5|24057.5|84
1751989200000|2025-07-08 15:40:00|24079.5|24071.5|24083.5|24075.5|24087.5|24079.5|24077.5|24069.5|51
1751989500000|2025-07-08 15:45:00|24084|24076|24091.5|24083.5|24097.3|24089.3|24083|24075|145
1751989800000|2025-07-08 15:50:00|24091|24083|24092.2|24084.2|24096.6|24088.6|24088.4|24080.4|42
1751990100000|2025-07-08 15:55:00|24091.7|24083.7|24091.1|24083.1|24093.7|24085.7|24086.1|24078.1|27
1751990400000|2025-07-08 16:00:00|24090.6|24082.6|24091.9|24083.9|24094.9|24086.9|24084.9|24076.9|35
1751990700000|2025-07-08 16:05:00|24092.4|24084.4|24083.6|24075.6|24095.4|24087.4|24083.6|24075.6|38
1751991000000|2025-07-08 16:10:00|24082.1|24074.1|24095.9|24087.9|24095.9|24087.9|24082.1|24074.1|54
1751991300000|2025-07-08 16:15:00|24096.4|24088.4|24099.6|24091.6|24099.6|24091.6|24092.4|24084.4|88
1751991600000|2025-07-08 16:20:00|24100.6|24092.6|24102.2|24094.2|24105.7|24097.7|24097.7|24089.7|81
1751991900000|2025-07-08 16:25:00|24101.7|24093.7|24115|24107|24120.9|24112.9|24101.2|24093.2|162
1751992200000|2025-07-08 16:30:00|24115.5|24107.5|24093|24085|24116.5|24108.5|24078.9|24070.9|485
1751992500000|2025-07-08 16:35:00|24092.5|24084.5|24087.5|24079.5|24094.4|24086.4|24075.2|24067.2|154
1751992800000|2025-07-08 16:40:00|24088|24080|24086.2|24078.2|24089|24081|24077.2|24069.2|38
1751993100000|2025-07-08 16:45:00|24085.7|24077.7|24096.2|24088.2|24098.2|24090.2|24082.2|24074.2|68
1751993400000|2025-07-08 16:50:00|24096.7|24088.7|24094.4|24086.4|24100.7|24092.7|24089.6|24081.6|31
1751993700000|2025-07-08 16:55:00|24093.9|24085.9|24116.3|24108.3|24120.8|24112.8|24083.3|24075.3|159
1751994000000|2025-07-08 17:00:00|24115.8|24107.8|24117.2|24109.2|24122.7|24114.7|24109.8|24101.8|75
1751994300000|2025-07-08 17:05:00|24116.7|24108.7|24099.7|24091.7|24117.7|24109.7|24099.2|24091.2|69
1751994600000|2025-07-08 17:10:00|24099.2|24091.2|24103.1|24095.1|24106.3|24098.3|24096.5|24088.5|52
1751994900000|2025-07-08 17:15:00|24103.6|24095.6|24093.3|24085.3|24104.9|24096.9|24087.5|24079.5|49
1751995200000|2025-07-08 17:20:00|24093.8|24085.8|24103.5|24095.5|24105|24097|24090.5|24082.5|41
1751995500000|2025-07-08 17:25:00|24103|24095|24109.9|24101.9|24111.4|24103.4|24097|24089|33
1751995800000|2025-07-08 17:30:00|24109.4|24101.4|24098.4|24090.4|24114.4|24106.4|24097.4|24089.4|52
1751996100000|2025-07-08 17:35:00|24098.9|24090.9|24095.4|24087.4|24102.9|24094.9|24093.9|24085.9|41
1751996400000|2025-07-08 17:40:00|24095.9|24087.9|24099.7|24091.7|24103.2|24095.2|24095.4|24087.4|39
1751996700000|2025-07-08 17:45:00|24100.2|24092.2|24096|24088|24100.7|24092.7|24090.2|24082.2|42
1751997000000|2025-07-08 17:50:00|24095.5|24087.5|24104.8|24096.8|24105.3|24097.3|24090.5|24082.5|41
1751997300000|2025-07-08 17:55:00|24104.3|24096.3|24103.3|24095.3|24111.8|24103.8|24103.3|24095.3|24
1751997600000|2025-07-08 18:00:00|24103.8|24095.8|24111.5|24103.5|24113.5|24105.5|24103.3|24095.3|32
1751997900000|2025-07-08 18:05:00|24111|24103|24112.3|24104.3|24115|24107|24109|24101|30
1751998200000|2025-07-08 18:10:00|24112.8|24104.8|24119.9|24111.9|24120.3|24112.3|24112.8|24104.8|41
1751998500000|2025-07-08 18:15:00|24120.4|24112.4|24112.1|24104.1|24120.4|24112.4|24111.6|24103.6|62
1751998800000|2025-07-08 18:20:00|24112.6|24104.6|24106.8|24098.8|24113.6|24105.6|24106.1|24098.1|39
1751999100000|2025-07-08 18:25:00|24106.3|24098.3|24108.8|24100.8|24109.8|24101.8|24103.3|24095.3|44
1751999400000|2025-07-08 18:30:00|24109.3|24101.3|24102.3|24094.3|24109.3|24101.3|24096.8|24088.8|66
1751999700000|2025-07-08 18:35:00|24101.8|24093.8|24111.2|24103.2|24113.7|24105.7|24101.3|24093.3|33
1752000000000|2025-07-08 18:40:00|24110.7|24102.7|24095.8|24087.8|24115.2|24107.2|24095.3|24087.3|55
1752000300000|2025-07-08 18:45:00|24095.3|24087.3|24097.6|24089.6|24100.1|24092.1|24090.8|24082.8|49
1752000600000|2025-07-08 18:50:00|24098.1|24090.1|24100.4|24092.4|24103.4|24095.4|24096.1|24088.1|42
1752000900000|2025-07-08 18:55:00|24102.4|24094.4|24097.2|24067.2|24103.9|24095.9|24086.4|24067.2|100
1752001200000|2025-07-08 19:00:00|24097|24067|24096.9|24066.9|24097.8|24067.8|24096.5|24066.5|0
1752001500000|2025-07-08 19:05:00|24097|24067|24092.2|24062.2|24099.4|24069.4|24091.9|24061.9|0
1752001800000|2025-07-08 19:10:00|24092.1|24062.1|24091.8|24061.8|24092.1|24062.1|24087.3|24057.3|0
1752002100000|2025-07-08 19:15:00|24091.6|24061.6|24094.3|24064.3|24094.3|24064.3|24091.2|24061.2|0
1752002400000|2025-07-08 19:20:00|24094.2|24064.2|24087.4|24057.4|24097.3|24067.3|24087|24057|0
1752002700000|2025-07-08 19:25:00|24087.3|24057.3|24089.2|24059.2|24089.4|24059.4|24087.1|24057.1|0
1752003000000|2025-07-08 19:30:00|24088.9|24058.9|24088.6|24058.6|24089.2|24059.2|24086.6|24056.6|0
1752003300000|2025-07-08 19:35:00|24088.7|24058.7|24085.6|24055.6|24089|24059|24085.5|24055.5|0
1752003600000|2025-07-08 19:40:00|24085.7|24055.7|24083.2|24053.2|24085.7|24055.7|24082.5|24052.5|0
1752003900000|2025-07-08 19:45:00|24083.1|24053.1|24091.8|24061.8|24092|24062|24082.9|24052.9|0
1752004200000|2025-07-08 19:50:00|24092.7|24062.7|24076.2|24046.2|24094|24064|24075.2|24045.2|0
1752004500000|2025-07-08 19:55:00|24076.6|24046.6|24087.8|24057.8|24094.2|24064.2|24076.2|24046.2|0
1752004800000|2025-07-08 20:00:00|24087.3|24057.3|24091.9|24061.9|24095.3|24065.3|24084.4|24054.4|0
1752005100000|2025-07-08 20:05:00|24092.5|24062.5|24093.6|24063.6|24095.9|24065.9|24090.7|24060.7|0
1752005400000|2025-07-08 20:10:00|24094.2|24064.2|24091.3|24061.3|24094.2|24064.2|24089.6|24059.6|0
1752005700000|2025-07-08 20:15:00|24090.7|24060.7|24090.7|24060.7|24091.9|24061.9|24089.6|24059.6|0
1752006000000|2025-07-08 20:20:00|24091.3|24061.3|24092.5|24062.5|24093|24063|24090.7|24060.7|0
1752006300000|2025-07-08 20:25:00|24093|24063|24093|24063|24094.2|24064.2|24092.5|24062.5|0
1752006600000|2025-07-08 20:30:00|24092.5|24062.5|24090.1|24060.1|24093|24063|24089.6|24059.6|0
1752006900000|2025-07-08 20:35:00|24090.7|24060.7|24090.7|24060.7|24091.3|24061.3|24090.1|24060.1|0
1752007200000|2025-07-08 20:40:00|24090.1|24060.1|24093|24063|24094.2|24064.2|24090.1|24060.1|0
1752007500000|2025-07-08 20:45:00|24092.5|24062.5|24091.3|24061.3|24092.5|24062.5|24090.1|24060.1|0
1752007800000|2025-07-08 20:50:00|24090.7|24060.7|24091.3|24061.3|24091.3|24061.3|24089.6|24059.6|0
1752008100000|2025-07-08 20:55:00|24090.7|24060.7|24090.8|24060.8|24090.8|24060.8|24089.6|24059.6|0
1752008400000|2025-07-08 21:00:00|24090.6|24060.6|24090.6|24060.6|24091.8|24061.8|24090.6|24060.6|0
1752008700000|2025-07-08 21:05:00|24090.3|24060.3|24090.6|24060.6|24090.6|24060.6|24090.1|24060.1|0
1752009000000|2025-07-08 21:10:00|24090.1|24060.1|24090.8|24060.8|24091|24061|24090.1|24060.1|0
1752009600000|2025-07-08 21:20:00|24091|24061|24090.8|24060.8|24091|24061|24090.2|24060.2|0
1752009900000|2025-07-08 21:25:00|24090.7|24060.7|24090.4|24060.4|24090.7|24060.7|24088.8|24058.8|0
1752010200000|2025-07-08 21:30:00|24090.7|24060.7|24090.7|24060.7|24090.7|24060.7|24090.7|24060.7|0
1752010500000|2025-07-08 21:35:00|24090.9|24060.9|24091.1|24061.1|24091.4|24061.4|24090.9|24060.9|0
1752010800000|2025-07-08 21:40:00|24091.3|24061.3|24089.3|24059.3|24091.3|24061.3|24089.3|24059.3|0
1752011100000|2025-07-08 21:45:00|24090.4|24060.4|24090.4|24060.4|24090.4|24060.4|24090.4|24060.4|0
1752011400000|2025-07-08 21:50:00|24090.5|24060.5|24090.6|24060.6|24091.2|24061.2|24090.5|24060.5|0
1752011700000|2025-07-08 21:55:00|24090.5|24060.5|24090.6|24060.6|24091.1|24061.1|24090.4|24060.4|0
1752012000000|2025-07-08 22:00:00|24092.2|24062.2|24098.8|24068.8|24099.7|24069.7|24091|24061|0
1752012300000|2025-07-08 22:05:00|24098.5|24068.5|24096.8|24066.8|24099.4|24069.4|24096.2|24066.2|0
1752012600000|2025-07-08 22:10:00|24097.1|24067.1|24092.8|24062.8|24097.4|24067.4|24091.6|24061.6|0
1752012900000|2025-07-08 22:15:00|24092.5|24062.5|24093.6|24063.6|24094.5|24064.5|24092.5|24062.5|0
1752013200000|2025-07-08 22:20:00|24093.9|24063.9|24092.2|24062.2|24093.9|24063.9|24092.2|24062.2|0
1752013500000|2025-07-08 22:25:00|24091.9|24061.9|24092.5|24062.5|24093.9|24063.9|24091|24061|0
1752013800000|2025-07-08 22:30:00|24092.8|24062.8|24092.2|24062.2|24092.8|24062.8|24088.1|24058.1|0
1752014100000|2025-07-08 22:35:00|24091.6|24061.6|24091.3|24061.3|24091.6|24061.6|24088.7|24058.7|0
1752014400000|2025-07-08 22:40:00|24091.6|24061.6|24091|24061|24092.5|24062.5|24090.4|24060.4|0
1752014700000|2025-07-08 22:45:00|24090.4|24060.4|24092.2|24062.2|24092.8|24062.8|24089.9|24059.9|0
1752015000000|2025-07-08 22:50:00|24092.5|24062.5|24092.2|24062.2|24093.9|24063.9|24091.6|24061.6|0
1752015300000|2025-07-08 22:55:00|24092.8|24062.8|24093.9|24063.9|24093.9|24063.9|24092.8|24062.8|0
1752015600000|2025-07-08 23:00:00|24093.6|24063.6|24093.9|24063.9|24095.6|24065.6|24093.6|24063.6|0
1752015900000|2025-07-08 23:05:00|24094.5|24064.5|24098.5|24068.5|24099.1|24069.1|24094.5|24064.5|0
1752016200000|2025-07-08 23:10:00|24098.2|24068.2|24097.4|24067.4|24098.5|24068.5|24097.1|24067.1|0
1752016500000|2025-07-08 23:15:00|24097.9|24067.9|24099.1|24069.1|24100.8|24070.8|24097.4|24067.4|0
1752016800000|2025-07-08 23:20:00|24098.5|24068.5|24091|24061|24099.1|24069.1|24087.3|24057.3|0
1752017100000|2025-07-08 23:25:00|24091.3|24061.3|24091|24061|24093.3|24063.3|24090.4|24060.4|0
1752017400000|2025-07-08 23:30:00|24091.3|24061.3|24088.1|24058.1|24091.6|24061.6|24087.6|24057.6|0
1752017700000|2025-07-08 23:35:00|24087.8|24057.8|24089.3|24059.3|24089.3|24059.3|24086.4|24056.4|0
1752018000000|2025-07-08 23:40:00|24088.7|24058.7|24091.3|24061.3|24092.2|24062.2|24087.6|24057.6|0
1752018300000|2025-07-08 23:45:00|24091|24061|24089.3|24059.3|24092.2|24062.2|24088.4|24058.4|0
1752018600000|2025-07-08 23:50:00|24090.4|24060.4|24088.1|24058.1|24090.4|24060.4|24087.3|24057.3|0
1752018900000|2025-07-08 23:55:00|24088.7|24058.7|24087|24057|24089.3|24059.3|24084.1|24054.1|0
1752019200000|2025-07-09 00:00:00|24085|24055|24079.5|24049.5|24085.8|24055.8|24078.9|24048.9|0
1752019500000|2025-07-09 00:05:00|24078.9|24048.9|24081.2|24051.2|24082.4|24052.4|24077.2|24047.2|0
1752019800000|2025-07-09 00:10:00|24080.9|24050.9|24071.4|24041.4|24080.9|24050.9|24070.3|24040.3|0
1752020100000|2025-07-09 00:15:00|24071.7|24041.7|24075.5|24045.5|24076|24046|24071.4|24041.4|0
1752020400000|2025-07-09 00:20:00|24074.9|24044.9|24074.3|24044.3|24077.5|24047.5|24073.7|24043.7|0
1752020700000|2025-07-09 00:25:00|24074|24044|24072.6|24042.6|24074.3|24044.3|24072.6|24042.6|0
1752021000000|2025-07-09 00:30:00|24072.9|24042.9|24069.7|24039.7|24073.7|24043.7|24069.7|24039.7|0
1752021300000|2025-07-09 00:35:00|24069.4|24039.4|24073.2|24043.2|24074.9|24044.9|24068.6|24038.6|0
1752021600000|2025-07-09 00:40:00|24073.4|24043.4|24076|24046|24076.6|24046.6|24073.2|24043.2|0
1752021900000|2025-07-09 00:45:00|24076.3|24046.3|24051.6|24021.6|24077.2|24047.2|24051.3|24021.3|0
1752022200000|2025-07-09 00:50:00|24051.4|24021.4|24067.5|24037.5|24068.1|24038.1|24051.4|24021.4|0
1752022500000|2025-07-09 00:55:00|24067.2|24037.2|24065.2|24035.2|24067.5|24037.5|24061.8|24031.8|0
1752022800000|2025-07-09 01:00:00|24064.9|24034.9|24070.4|24040.4|24070.4|24040.4|24063.8|24033.8|0
1752023100000|2025-07-09 01:05:00|24069.8|24039.8|24087.4|24057.4|24111.6|24081.6|24069.3|24039.3|0
1752023400000|2025-07-09 01:10:00|24087.7|24057.7|24087.1|24057.1|24089.4|24059.4|24086|24056|0
1752023700000|2025-07-09 01:15:00|24086.8|24056.8|24055.1|24050.1|24086.8|24068.3|24032.9|24027.9|1243
1752024000000|2025-07-09 01:20:00|24054.6|24049.6|24042.7|24037.7|24057.2|24052.2|24041.7|24036.7|490
1752024300000|2025-07-09 01:25:00|24041.7|24036.7|24017.4|24012.4|24042.7|24037.7|24013.4|24008.4|522
1752024600000|2025-07-09 01:30:00|24016.4|24011.4|23981.4|23976.4|24016.4|24011.4|23962.4|23957.4|3449
1752024900000|2025-07-09 01:35:00|23983.4|23978.4|23955.7|23950.7|24010.3|24005.3|23950.7|23945.7|2387
1752025200000|2025-07-09 01:40:00|23955.2|23950.2|23898.8|23893.8|23961.2|23956.2|23897.8|23892.8|2858
1752025500000|2025-07-09 01:45:00|23898.3|23893.3|23866.7|23861.7|23898.3|23893.3|23830.9|23825.9|3615
1752025800000|2025-07-09 01:50:00|23869.2|23864.2|23895.4|23890.4|23901.3|23896.3|23862.2|23857.2|1665
1752026100000|2025-07-09 01:55:00|23894.4|23889.4|23929.2|23924.2|23937.8|23932.8|23893.4|23888.4|1781
1752026400000|2025-07-09 02:00:00|23928.7|23923.7|23945.5|23940.5|23955.2|23950.2|23922.7|23917.7|1602
1752026700000|2025-07-09 02:05:00|23946|23941|23922.4|23917.4|23949.7|23944.7|23910.7|23905.7|1215
1752027000000|2025-07-09 02:10:00|23922.9|23917.9|23939.4|23934.4|23946.4|23941.4|23918.4|23913.4|935
1752027300000|2025-07-09 02:15:00|23939.9|23934.9|23925.3|23920.3|23949.9|23944.9|23911.3|23906.3|901
1752027600000|2025-07-09 02:20:00|23924.8|23919.8|23966.2|23961.2|23973.3|23968.3|23913.6|23908.6|992
1752027900000|2025-07-09 02:25:00|23966.7|23961.7|23981.1|23976.1|23986.6|23981.6|23958.5|23953.5|1327
1752028200000|2025-07-09 02:30:00|23981.6|23976.6|24002.5|23997.5|24034.5|24029.5|23973.5|23968.5|1679
1752028500000|2025-07-09 02:35:00|24002|23997|23991.5|23986.5|24003.5|23998.5|23978|23973|945
1752028800000|2025-07-09 02:40:00|23990.5|23985.5|24000.1|23995.1|24004.5|23999.5|23980|23975|589
1752029100000|2025-07-09 02:45:00|24001.6|23996.6|23973.9|23968.9|24004.1|23999.1|23965.4|23960.4|655
1752029400000|2025-07-09 02:50:00|23975.4|23970.4|23980.6|23975.6|23992.1|23987.1|23962.9|23957.9|676
1752029700000|2025-07-09 02:55:00|23979.6|23974.6|23942.1|23937.1|23981.6|23976.6|23941.4|23936.4|890
1752030000000|2025-07-09 03:00:00|23941.6|23936.6|23908.8|23903.8|23941.6|23936.6|23891.9|23886.9|2135
1752030300000|2025-07-09 03:05:00|23909.3|23904.3|23930.3|23925.3|23947.3|23942.3|23895.8|23890.8|1533
1752030600000|2025-07-09 03:10:00|23930.8|23925.8|23934.8|23929.8|23942.8|23937.8|23921.8|23916.8|571
1752030900000|2025-07-09 03:15:00|23935.3|23930.3|23932.5|23927.5|23939|23934|23920.7|23915.7|442
1752031200000|2025-07-09 03:20:00|23933|23928|23948.1|23943.1|23956|23951|23926.5|23921.5|551
1752031500000|2025-07-09 03:25:00|23947.6|23942.6|23955.8|23950.8|23955.8|23950.8|23938.9|23933.9|337
1752031800000|2025-07-09 03:30:00|23955.3|23950.3|23961|23956|23967.9|23962.9|23946.3|23941.3|425
1752032100000|2025-07-09 03:35:00|23960|23955|23946|23941|23961.5|23956.5|23943.4|23938.4|361
1752032400000|2025-07-09 03:40:00|23945.5|23940.5|23920.6|23915.6|23952|23947|23919.1|23914.1|364
1752032700000|2025-07-09 03:45:00|23920.1|23915.1|23933.1|23928.1|23934.1|23929.1|23916.1|23911.1|417
1752033000000|2025-07-09 03:50:00|23933.6|23928.6|23940.8|23935.8|23945.2|23940.2|23931.7|23926.7|189
1752033300000|2025-07-09 03:55:00|23940.3|23935.3|23950.3|23945.3|23950.8|23945.8|23938.1|23933.1|141
1752033600000|2025-07-09 04:00:00|23959.1|23929.1|23958.8|23928.8|23960.5|23930.5|23958.3|23928.3|3
1752033900000|2025-07-09 04:05:00|23959.1|23929.1|23958.8|23928.8|23959.7|23929.7|23957.7|23927.7|0
1752034200000|2025-07-09 04:10:00|23959.1|23929.1|23959.4|23929.4|23960.5|23930.5|23958|23928|0
1752034500000|2025-07-09 04:15:00|23958.8|23928.8|23960.5|23930.5|23961.1|23931.1|23958.3|23928.3|0
1752034800000|2025-07-09 04:20:00|23960.2|23930.2|23959.7|23929.7|23960.2|23930.2|23958.8|23928.8|0
1752035100000|2025-07-09 04:25:00|23960|23930|23958.8|23928.8|23960.5|23930.5|23957.4|23927.4|0
1752035400000|2025-07-09 04:30:00|23958.3|23928.3|23960.8|23930.8|23961.7|23931.7|23958.3|23928.3|0
1752035700000|2025-07-09 04:35:00|23961.1|23931.1|23965.7|23935.7|23965.7|23935.7|23961.1|23931.1|0
1752036000000|2025-07-09 04:40:00|23966.3|23936.3|23968|23938|23969.2|23939.2|23966.3|23936.3|0
1752036300000|2025-07-09 04:45:00|23968.6|23938.6|23966.9|23936.9|23968.6|23938.6|23966.9|23936.9|0
1752036600000|2025-07-09 04:50:00|23967.1|23937.1|23968|23938|23968.6|23938.6|23965.1|23935.1|0
1752036900000|2025-07-09 04:55:00|23968.3|23938.3|23966.9|23936.9|23968.6|23938.6|23966.3|23936.3|10
1752037200000|2025-07-09 05:00:00|23966.6|23936.6|23973.1|23968.1|23976.8|23971.8|23941.1|23936.1|855
1752037500000|2025-07-09 05:05:00|23973.6|23968.6|23966.8|23961.8|23991.8|23986.8|23964.3|23959.3|827
1752037800000|2025-07-09 05:10:00|23966.3|23961.3|23947.9|23942.9|23967.4|23962.4|23947.9|23942.9|402
1752038100000|2025-07-09 05:15:00|23947.4|23942.4|23936|23931|23954.8|23949.8|23921.9|23916.9|699
1752038400000|2025-07-09 05:20:00|23936.5|23931.5|23947.4|23942.4|23948.4|23943.4|23929.4|23924.4|528
1752038700000|2025-07-09 05:25:00|23946.9|23941.9|23939.4|23934.4|23946.9|23941.9|23913.2|23908.2|707
1752039000000|2025-07-09 05:30:00|23939.9|23934.9|23922.8|23917.8|23943.9|23938.9|23916.3|23911.3|514
1752039300000|2025-07-09 05:35:00|23922.4|23917.4|23898.1|23893.1|23925.9|23920.9|23893.4|23888.4|774
1752039600000|2025-07-09 05:40:00|23897.6|23892.6|23902.7|23897.7|23906.3|23901.3|23892.8|23887.8|575
1752039900000|2025-07-09 05:45:00|23901.2|23896.2|23913|23908|23916|23911|23878.7|23873.7|826
1752040200000|2025-07-09 05:50:00|23912.5|23907.5|23916.3|23911.3|23923.5|23918.5|23910|23905|519
1752040500000|2025-07-09 05:55:00|23915.8|23910.8|23914.7|23909.7|23918.7|23913.7|23903|23898|410
1752040800000|2025-07-09 06:00:00|23912.7|23907.7|23878.5|23873.5|23917.7|23912.7|23877.5|23872.5|668
1752041100000|2025-07-09 06:05:00|23878|23873|23852.2|23847.2|23884|23879|23847.5|23842.5|1013
1752041400000|2025-07-09 06:10:00|23851.7|23846.7|23858.4|23853.4|23858.4|23853.4|23821.4|23816.4|1800
1752041700000|2025-07-09 06:15:00|23858.9|23853.9|23878.4|23873.4|23885.4|23880.4|23853.4|23848.4|776
1752042000000|2025-07-09 06:20:00|23877.9|23872.9|23863.3|23858.3|23882.4|23877.4|23863.1|23858.1|401
1752042300000|2025-07-09 06:25:00|23862.8|23857.8|23863.9|23858.9|23868.4|23863.4|23853.4|23848.4|445
1752042600000|2025-07-09 06:30:00|23864.4|23859.4|23853.4|23848.4|23865.4|23860.4|23842.9|23837.9|636
1752042900000|2025-07-09 06:35:00|23853.9|23848.9|23827.4|23822.4|23858.9|23853.9|23826.4|23821.4|476
1752043200000|2025-07-09 06:40:00|23827.9|23822.9|23817.4|23812.4|23827.9|23822.9|23805.4|23800.4|1038
1752043500000|2025-07-09 06:45:00|23816.9|23811.9|23840.9|23835.9|23840.9|23835.9|23811.9|23806.9|667
1752043800000|2025-07-09 06:50:00|23842.4|23837.4|23857.9|23852.9|23869.4|23864.4|23839.4|23834.4|601
1752044100000|2025-07-09 06:55:00|23858.4|23853.4|23869.8|23864.8|23877.5|23872.5|23856.2|23851.2|583
1752044400000|2025-07-09 07:00:00|23870.3|23865.3|23869.1|23864.1|23880.2|23875.2|23855.7|23850.7|752
1752044700000|2025-07-09 07:05:00|23868.6|23863.6|23849.1|23844.1|23876.3|23871.3|23848.8|23843.8|484
1752045000000|2025-07-09 07:10:00|23848.5|23843.5|23838.8|23833.8|23864.5|23859.5|23837.8|23832.8|511
1752045300000|2025-07-09 07:15:00|23839.3|23834.3|23858.3|23853.3|23861.7|23856.7|23837.8|23832.8|391
1752045600000|2025-07-09 07:20:00|23857.3|23852.3|23864.2|23859.2|23865.7|23860.7|23849.7|23844.7|439
1752045900000|2025-07-09 07:25:00|23864.7|23859.7|23857|23852|23864.7|23859.7|23849.1|23844.1|340
1752046200000|2025-07-09 07:30:00|23857.5|23852.5|23883.6|23878.6|23885.5|23880.5|23853.3|23848.3|758
1752046500000|2025-07-09 07:35:00|23883.1|23878.1|23866.7|23861.7|23884.6|23879.6|23857.2|23852.2|619
1752046800000|2025-07-09 07:40:00|23865.2|23860.2|23870.8|23865.8|23872.3|23867.3|23865.2|23860.2|500
1752047100000|2025-07-09 07:45:00|23870.3|23865.3|23848.1|23843.1|23876.8|23871.8|23844.8|23839.8|1111
1752047400000|2025-07-09 07:50:00|23848.6|23843.6|23852.5|23847.5|23859.1|23854.1|23848.1|23843.1|832
1752047700000|2025-07-09 07:55:00|23853|23848|23867.3|23862.3|23868.8|23863.8|23853|23848|1138
1752048000000|2025-07-09 08:00:00|23866.8|23861.8|23872.3|23867.3|23872.8|23867.8|23854.3|23849.3|1102
1752048300000|2025-07-09 08:05:00|23873.3|23868.3|23864.7|23859.7|23877.4|23872.4|23861.4|23856.4|1039
1752048600000|2025-07-09 08:10:00|23863.7|23858.7|23856.2|23851.2|23873.2|23868.2|23853.1|23848.1|572
1752048900000|2025-07-09 08:15:00|23855.7|23850.7|23864|23859|23873.9|23868.9|23854.2|23849.2|528
1752049200000|2025-07-09 08:20:00|23864.5|23859.5|23850.9|23845.9|23864.5|23859.5|23844.9|23839.9|383
1752049500000|2025-07-09 08:25:00|23850.4|23845.4|23868.5|23863.5|23871.1|23866.1|23849.4|23844.4|938
1752049800000|2025-07-09 08:30:00|23878.5|23848.5|23881.3|23851.3|23881.9|23851.9|23877|23847|569
1752050100000|2025-07-09 08:35:00|23880.8|23850.8|23879.6|23849.6|23882.5|23852.5|23879|23849|0
1752050400000|2025-07-09 08:40:00|23879.9|23849.9|23879.3|23849.3|23880.2|23850.2|23877.9|23847.9|0
1752050700000|2025-07-09 08:45:00|23879.6|23849.6|23875.6|23845.6|23879.6|23849.6|23875|23845|0
1752051000000|2025-07-09 08:50:00|23875.9|23845.9|23876.8|23846.8|23878.5|23848.5|23875.6|23845.6|0
1752051300000|2025-07-09 08:55:00|23877|23847|23876.8|23846.8|23877.3|23847.3|23874.7|23844.7|0
1752051600000|2025-07-09 09:00:00|23877.3|23847.3|23879|23849|23879|23849|23876.8|23846.8|0
1752051900000|2025-07-09 09:05:00|23878.7|23848.7|23879.3|23849.3|23879.6|23849.6|23877.9|23847.9|0
1752052200000|2025-07-09 09:10:00|23879.6|23849.6|23889.3|23859.3|23890.5|23860.5|23879.6|23849.6|0
1752052500000|2025-07-09 09:15:00|23889.6|23859.6|23893.1|23885.1|23904.4|23896.4|23871.8|23859.6|339
1752052800000|2025-07-09 09:20:00|23893.6|23885.6|23896.1|23888.1|23898.6|23890.6|23890.6|23882.6|129
1752053100000|2025-07-09 09:25:00|23897.1|23889.1|23899.2|23891.2|23906.2|23898.2|23890.7|23882.7|297
1752053400000|2025-07-09 09:30:00|23899.7|23891.7|23910.1|23902.1|23913.1|23905.1|23897.2|23889.2|230
1752053700000|2025-07-09 09:35:00|23910.6|23902.6|23907.8|23899.8|23911.1|23903.1|23899|23891|145
1752054000000|2025-07-09 09:40:00|23908.8|23900.8|23903.2|23895.2|23915.7|23907.7|23901.2|23893.2|203
1752054300000|2025-07-09 09:45:00|23903|23895|23903.4|23895.4|23905|23897|23893.2|23885.2|38
1752054600000|2025-07-09 09:50:00|23902.9|23894.9|23903.1|23895.1|23910.6|23902.6|23901.4|23893.4|26
1752054900000|2025-07-09 09:55:00|23903.6|23895.6|23900.1|23892.1|23904.6|23896.6|23897.1|23889.1|26
1752055200000|2025-07-09 10:00:00|23899.6|23891.6|23897.6|23889.6|23905.1|23897.1|23895.1|23887.1|46
1752055500000|2025-07-09 10:05:00|23897.1|23889.1|23909.6|23901.6|23910.6|23902.6|23896.6|23888.6|14
1752055800000|2025-07-09 10:10:00|23910.6|23902.6|23907.1|23899.1|23914.1|23906.1|23900.1|23892.1|62
1752056100000|2025-07-09 10:15:00|23907.6|23899.6|23914.6|23906.6|23916.6|23908.6|23905.1|23897.1|24
1752056400000|2025-07-09 10:20:00|23915.1|23907.1|23911.7|23903.7|23918.1|23910.1|23910.2|23902.2|33
1752056700000|2025-07-09 10:25:00|23911.2|23903.2|23907.2|23899.2|23914.2|23906.2|23906.2|23898.2|27
1752057000000|2025-07-09 10:30:00|23906.7|23898.7|23909.2|23901.2|23909.7|23901.7|23902.2|23894.2|25
1752057300000|2025-07-09 10:35:00|23909.7|23901.7|23900.9|23892.9|23915.4|23907.4|23900.9|23892.9|24
1752057600000|2025-07-09 10:40:00|23900.4|23892.4|23903.4|23895.4|23904.4|23896.4|23897.9|23889.9|13
1752057900000|2025-07-09 10:45:00|23902.9|23894.9|23897.9|23889.9|23905.9|23897.9|23895.4|23887.4|24
1752058200000|2025-07-09 10:50:00|23898.4|23890.4|23906.4|23898.4|23907.4|23899.4|23898.4|23890.4|17
1752058500000|2025-07-09 10:55:00|23906.9|23898.9|23908|23900|23909|23901|23902.4|23894.4|23
1752058800000|2025-07-09 11:00:00|23909|23901|23913|23905|23914|23906|23907|23899|61
1752059100000|2025-07-09 11:05:00|23913.5|23905.5|23913|23905|23916|23908|23910.5|23902.5|27
1752059400000|2025-07-09 11:10:00|23913.5|23905.5|23908.6|23900.6|23915|23907|23908.1|23900.1|13
1752059700000|2025-07-09 11:15:00|23908.1|23900.1|23911.6|23903.6|23911.6|23903.6|23905.6|23897.6|14
1752060000000|2025-07-09 11:20:00|23911.1|23903.1|23910.8|23902.8|23911.6|23903.6|23904.8|23896.8|17
1752060300000|2025-07-09 11:25:00|23910.3|23902.3|23915.3|23907.3|23917.3|23909.3|23908.3|23900.3|37
1752060600000|2025-07-09 11:30:00|23915.8|23907.8|23914.4|23906.4|23919.3|23911.3|23914.3|23906.3|25
1752060900000|2025-07-09 11:35:00|23913.9|23905.9|23913.9|23905.9|23915.9|23907.9|23907.9|23899.9|18
1752061200000|2025-07-09 11:40:00|23913.4|23905.4|23907.9|23899.9|23913.4|23905.4|23903.9|23895.9|17
1752061500000|2025-07-09 11:45:00|23907.4|23899.4|23914.4|23906.4|23915.4|23907.4|23907.4|23899.4|11
1752061800000|2025-07-09 11:50:00|23913.9|23905.9|23913.4|23905.4|23919.4|23911.4|23909.4|23901.4|66
1752062100000|2025-07-09 11:55:00|23912.9|23904.9|23908.9|23900.9|23914.4|23906.4|23906.4|23898.4|9
1752062400000|2025-07-09 12:00:00|23908.4|23900.4|23910.9|23902.9|23914.4|23906.4|23906.4|23898.4|28
1752062700000|2025-07-09 12:05:00|23911.4|23903.4|23927.9|23919.9|23928.4|23920.4|23911.4|23903.4|44
1752063000000|2025-07-09 12:10:00|23928.4|23920.4|23916.4|23908.4|23930.7|23922.7|23915.9|23907.9|58
1752063300000|2025-07-09 12:15:00|23916.9|23908.9|23927.4|23919.4|23930.9|23922.9|23916.4|23908.4|124
1752063600000|2025-07-09 12:20:00|23926.9|23918.9|23926|23918|23928|23920|23922.9|23914.9|53
1752063900000|2025-07-09 12:25:00|23925.5|23917.5|23920.6|23912.6|23926|23918|23919.1|23911.1|19
1752064200000|2025-07-09 12:30:00|23921.1|23913.1|23921.6|23913.6|23923.1|23915.1|23918.6|23910.6|19
1752064500000|2025-07-09 12:35:00|23922.1|23914.1|23919.6|23911.6|23924.6|23916.6|23917.6|23909.6|42
1752064800000|2025-07-09 12:40:00|23919.1|23911.1|23914.5|23906.5|23920.1|23912.1|23914.1|23906.1|25
1752065100000|2025-07-09 12:45:00|23914|23906|23911.5|23903.5|23915|23907|23909.5|23901.5|34
1752065400000|2025-07-09 12:50:00|23908.5|23900.5|23927|23919|23930|23922|23907|23899|116
1752065700000|2025-07-09 12:55:00|23927.5|23919.5|23930.4|23922.4|23936.4|23928.4|23925|23917|48
1752066000000|2025-07-09 13:00:00|23929.9|23921.9|23934.4|23926.4|23935.9|23927.9|23928.4|23920.4|49
1752066300000|2025-07-09 13:05:00|23934.9|23926.9|23923.1|23915.1|23934.9|23926.9|23921.1|23913.1|42
1752066600000|2025-07-09 13:10:00|23923.6|23915.6|23936|23928|23936.5|23928.5|23922.6|23914.6|54
1752066900000|2025-07-09 13:15:00|23935.5|23927.5|23939.3|23931.3|23944|23936|23932|23924|131
1752067200000|2025-07-09 13:20:00|23939.8|23931.8|23933.4|23925.4|23941.3|23933.3|23932.9|23924.9|36
1752067500000|2025-07-09 13:25:00|23932.9|23924.9|23936.2|23928.2|23944.4|23936.4|23932.9|23924.9|84
1752067800000|2025-07-09 13:30:00|23935.7|23927.7|23894.5|23886.5|23938.2|23930.2|23864.7|23856.7|1035
1752068100000|2025-07-09 13:35:00|23894|23886|23869.9|23861.9|23895.1|23887.1|23860.9|23852.9|370
1752068400000|2025-07-09 13:40:00|23869.4|23861.4|23872.4|23864.4|23875.4|23867.4|23848.4|23840.4|331
1752068700000|2025-07-09 13:45:00|23871.9|23863.9|23849.9|23841.9|23871.9|23863.9|23845.4|23837.4|199
1752069000000|2025-07-09 13:50:00|23850.4|23842.4|23860.5|23852.5|23865|23857|23833.2|23825.2|190
1752069300000|2025-07-09 13:55:00|23860|23852|23839.5|23831.5|23865|23857|23832.5|23824.5|178
1752069600000|2025-07-09 14:00:00|23840|23832|23822.7|23814.7|23843.5|23835.5|23817.9|23809.9|349
1752069900000|2025-07-09 14:05:00|23822.2|23814.2|23840.1|23832.1|23840.1|23832.1|23819|23811|171
1752070200000|2025-07-09 14:10:00|23839.6|23831.6|23831.3|23823.3|23842|23834|23826.8|23818.8|205
1752070500000|2025-07-09 14:15:00|23830.8|23822.8|23838|23830|23856.6|23848.6|23830.3|23822.3|269
1752070800000|2025-07-09 14:20:00|23838.5|23830.5|23866.9|23858.9|23869.4|23861.4|23837|23829|174
1752071100000|2025-07-09 14:25:00|23866.4|23858.4|23854.4|23846.4|23869.4|23861.4|23849.4|23841.4|166
1752071400000|2025-07-09 14:30:00|23854.9|23846.9|23833.3|23825.3|23854.9|23846.9|23829.9|23821.9|330
1752071700000|2025-07-09 14:35:00|23833.8|23825.8|23832.8|23824.8|23845|23837|23829.8|23821.8|279
1752072000000|2025-07-09 14:40:00|23834.3|23826.3|23826.7|23818.7|23837.8|23829.8|23824.8|23816.8|183
1752072300000|2025-07-09 14:45:00|23826.2|23818.2|23822.8|23814.8|23828.8|23820.8|23809.5|23801.5|192
1752072600000|2025-07-09 14:50:00|23823.3|23815.3|23811.6|23803.6|23827.3|23819.3|23810.6|23802.6|91
1752072900000|2025-07-09 14:55:00|23811.1|23803.1|23811.8|23803.8|23820.1|23812.1|23804.8|23796.8|145
1752073200000|2025-07-09 15:00:00|23811.3|23803.3|23821.3|23813.3|23823.3|23815.3|23806.3|23798.3|200
1752073500000|2025-07-09 15:05:00|23821.8|23813.8|23822.3|23814.3|23833.8|23825.8|23815.3|23807.3|158
1752073800000|2025-07-09 15:10:00|23821.8|23813.8|23802.3|23794.3|23825.3|23817.3|23799.8|23791.8|170
1752074100000|2025-07-09 15:15:00|23803.3|23795.3|23809.4|23801.4|23814.3|23806.3|23802.3|23794.3|70
1752074400000|2025-07-09 15:20:00|23809.9|23801.9|23807.4|23799.4|23817.4|23809.4|23806.9|23798.9|81
1752074700000|2025-07-09 15:25:00|23807.9|23799.9|23808.5|23800.5|23815|23807|23801.1|23793.1|96
1752075000000|2025-07-09 15:30:00|23809|23801|23821.3|23813.3|23824.5|23816.5|23808|23800|137
1752075300000|2025-07-09 15:35:00|23821.8|23813.8|23813.8|23805.8|23826.2|23818.2|23803.4|23795.4|66
1752075600000|2025-07-09 15:40:00|23814.3|23806.3|23828.4|23820.4|23828.4|23820.4|23813.8|23805.8|54
1752075900000|2025-07-09 15:45:00|23827.4|23819.4|23828.5|23820.5|23833.4|23825.4|23819.9|23811.9|131
1752076200000|2025-07-09 15:50:00|23828|23820|23830.3|23822.3|23833.5|23825.5|23826.7|23818.7|55
1752076500000|2025-07-09 15:55:00|23830.8|23822.8|23836.3|23828.3|23839.8|23831.8|23826.8|23818.8|32
1752076800000|2025-07-09 16:00:00|23835.8|23827.8|23831.8|23823.8|23840.8|23832.8|23831.3|23823.3|36
1752077100000|2025-07-09 16:05:00|23832.3|23824.3|23838.4|23830.4|23842.3|23834.3|23825.8|23817.8|69
1752077400000|2025-07-09 16:10:00|23836.9|23828.9|23832.1|23824.1|23838.4|23830.4|23825|23817|29
1752077700000|2025-07-09 16:15:00|23831.6|23823.6|23828.7|23820.7|23834.8|23826.8|23828.2|23820.2|28
1752078000000|2025-07-09 16:20:00|23828.2|23820.2|23825.2|23817.2|23828.7|23820.7|23818.8|23810.8|39
1752078300000|2025-07-09 16:25:00|23823.4|23815.4|23827.1|23819.1|23833.1|23825.1|23821.7|23813.7|35
1752078600000|2025-07-09 16:30:00|23825.6|23817.6|23826.3|23818.3|23831.8|23823.8|23825.6|23817.6|45
1752078900000|2025-07-09 16:35:00|23825.8|23817.8|23830.8|23822.8|23834.8|23826.8|23825.3|23817.3|57
1752079200000|2025-07-09 16:40:00|23831.3|23823.3|23837.9|23829.9|23838.9|23830.9|23830.3|23822.3|58
1752079500000|2025-07-09 16:45:00|23838.4|23830.4|23845.9|23837.9|23847.4|23839.4|23837.9|23829.9|30
1752079800000|2025-07-09 16:50:00|23845.4|23837.4|23848.7|23840.7|23849.2|23841.2|23841.9|23833.9|25
1752080100000|2025-07-09 16:55:00|23848.2|23840.2|23846.5|23838.5|23852.7|23844.7|23846|23838|26
1752080400000|2025-07-09 17:00:00|23845.8|23837.8|23844|23836|23849.5|23841.5|23842.5|23834.5|39
1752080700000|2025-07-09 17:05:00|23844.5|23836.5|23846|23838|23853|23845|23843|23835|122
1752081000000|2025-07-09 17:10:00|23846.5|23838.5|23849|23841|23851|23843|23843|23835|36
1752081300000|2025-07-09 17:15:00|23847.5|23839.5|23852.1|23844.1|23857|23849|23846|23838|58
1752081600000|2025-07-09 17:20:00|23851.6|23843.6|23850.1|23842.1|23852.6|23844.6|23841.1|23833.1|42
1752081900000|2025-07-09 17:25:00|23850.6|23842.6|23850.9|23842.9|23852.1|23844.1|23842|23834|35
1752082200000|2025-07-09 17:30:00|23850.4|23842.4|23848.7|23840.7|23858.2|23850.2|23846.7|23838.7|21
1752082500000|2025-07-09 17:35:00|23849.2|23841.2|23844.2|23836.2|23853.7|23845.7|23839.2|23831.2|40
1752082800000|2025-07-09 17:40:00|23843.7|23835.7|23842|23834|23848.4|23840.4|23839|23831|64
1752083100000|2025-07-09 17:45:00|23842.5|23834.5|23845|23837|23847.5|23839.5|23841|23833|25
1752083400000|2025-07-09 17:50:00|23845.5|23837.5|23849.9|23841.9|23861|23853|23845|23837|107
1752083700000|2025-07-09 17:55:00|23849.4|23841.4|23849.2|23841.2|23851.9|23843.9|23845.9|23837.9|15
1752084000000|2025-07-09 18:00:00|23848.2|23840.2|23850.2|23842.2|23852.2|23844.2|23842.7|23834.7|21
1752084300000|2025-07-09 18:05:00|23850.7|23842.7|23849|23841|23853.1|23845.1|23844.2|23836.2|45
1752084600000|2025-07-09 18:10:00|23848.5|23840.5|23848.8|23840.8|23850.9|23842.9|23844.3|23836.3|46
1752084900000|2025-07-09 18:15:00|23848.3|23840.3|23839.4|23831.4|23849.3|23841.3|23834.4|23826.4|42
1752085200000|2025-07-09 18:20:00|23838.9|23830.9|23844.4|23836.4|23847.4|23839.4|23837.4|23829.4|53
1752085500000|2025-07-09 18:25:00|23843.9|23835.9|23840.9|23832.9|23844.9|23836.9|23837.4|23829.4|32
1752085800000|2025-07-09 18:30:00|23841.4|23833.4|23838.4|23830.4|23841.4|23833.4|23836.4|23828.4|15
1752086100000|2025-07-09 18:35:00|23838.9|23830.9|23840.9|23832.9|23845.4|23837.4|23837.9|23829.9|53
1752086400000|2025-07-09 18:40:00|23840.4|23832.4|23841.9|23833.9|23842.9|23834.9|23835.9|23827.9|35
1752086700000|2025-07-09 18:45:00|23841.4|23833.4|23834.9|23826.9|23843.9|23835.9|23829.4|23821.4|27
1752087000000|2025-07-09 18:50:00|23834.4|23826.4|23847.2|23839.2|23847.2|23839.2|23833.4|23825.4|32
1752087300000|2025-07-09 18:55:00|23847.7|23839.7|23856.5|23826.5|23856.5|23841.2|23843.7|23826.5|50
1752087600000|2025-07-09 19:00:00|23856.6|23826.6|23862.6|23832.6|23862.8|23832.8|23854.2|23824.2|1
1752087900000|2025-07-09 19:05:00|23862.4|23832.4|23857|23827|23864.3|23834.3|23857|23827|0
1752088200000|2025-07-09 19:10:00|23857.2|23827.2|23861.1|23831.1|23861.4|23831.4|23857|23827|0
1752088500000|2025-07-09 19:15:00|23861|23831|23870.6|23840.6|23870.6|23840.6|23861|23831|0
1752088800000|2025-07-09 19:20:00|23870.8|23840.8|23871.3|23841.3|23876.1|23846.1|23870.6|23840.6|0
1752089100000|2025-07-09 19:25:00|23871.4|23841.4|23871.3|23841.3|23872|23842|23871|23841|0
1752089400000|2025-07-09 19:30:00|23871.5|23841.5|23863.6|23833.6|23871.5|23841.5|23863.4|23833.4|0
1752089700000|2025-07-09 19:35:00|23863.4|23833.4|23868.2|23838.2|23868.5|23838.5|23863.1|23833.1|0
1752090000000|2025-07-09 19:40:00|23868.1|23838.1|23868.1|23838.1|23868.3|23838.3|23866.1|23836.1|0
1752090300000|2025-07-09 19:45:00|23867.9|23837.9|23872.9|23842.9|23872.9|23842.9|23867.8|23837.8|0
1752090600000|2025-07-09 19:50:00|23872.7|23842.7|23874.7|23844.7|23876.3|23846.3|23866.9|23836.9|0
1752090900000|2025-07-09 19:55:00|23875.2|23845.2|23873.2|23843.2|23881.7|23851.7|23868.2|23838.2|0
1752091200000|2025-07-09 20:00:00|23872|23842|23869.8|23839.8|23877.7|23847.7|23869.8|23839.8|0
1752091500000|2025-07-09 20:05:00|23870.3|23840.3|23873.7|23843.7|23877.1|23847.1|23869.2|23839.2|0
1752091800000|2025-07-09 20:10:00|23873.2|23843.2|23878.3|23848.3|23878.8|23848.8|23873.2|23843.2|0
1752092100000|2025-07-09 20:15:00|23877.7|23847.7|23868.6|23838.6|23878.8|23848.8|23866.9|23836.9|0
1752092400000|2025-07-09 20:20:00|23868.1|23838.1|23863.5|23833.5|23869.2|23839.2|23862.4|23832.4|0
1752092700000|2025-07-09 20:25:00|23862.9|23832.9|23866.3|23836.3|23866.9|23836.9|23862.4|23832.4|0
1752093000000|2025-07-09 20:30:00|23865.8|23835.8|23868.6|23838.6|23869.2|23839.2|23864.6|23834.6|0
1752093300000|2025-07-09 20:35:00|23868.1|23838.1|23869.8|23839.8|23869.8|23839.8|23866.9|23836.9|0
1752093600000|2025-07-09 20:40:00|23869.2|23839.2|23868.6|23838.6|23870.9|23840.9|23868.1|23838.1|0
1752093900000|2025-07-09 20:45:00|23868.1|23838.1|23870.3|23840.3|23870.9|23840.9|23867.5|23837.5|0
1752094200000|2025-07-09 20:50:00|23870.9|23840.9|23870.9|23840.9|23871.5|23841.5|23869.2|23839.2|0
1752094500000|2025-07-09 20:55:00|23870.3|23840.3|23869.7|23839.7|23870.9|23840.9|23868.6|23838.6|0
1752094800000|2025-07-09 21:00:00|23869.9|23839.9|23870|23840|23870|23840|23869|23839|0
1752095100000|2025-07-09 21:05:00|23871.3|23841.3|23872.1|23842.1|23872.1|23842.1|23871.3|23841.3|0
1752095400000|2025-07-09 21:10:00|23872.2|23842.2|23872.8|23842.8|23872.8|23842.8|23872.2|23842.2|0
1752095700000|2025-07-09 21:15:00|23873|23843|23872.7|23842.7|23873|23843|23872.7|23842.7|0
1752096000000|2025-07-09 21:20:00|23872.8|23842.8|23873|23843|23873.7|23843.7|23872.7|23842.7|0
1752096300000|2025-07-09 21:25:00|23872.9|23842.9|23873.1|23843.1|23873.7|23843.7|23872.9|23842.9|0
1752096600000|2025-07-09 21:30:00|23873|23843|23872.4|23842.4|23873|23843|23872.4|23842.4|0
1752096900000|2025-07-09 21:35:00|23873|23843|23871.6|23841.6|23873.2|23843.2|23871.6|23841.6|0
1752097200000|2025-07-09 21:40:00|23872.3|23842.3|23871.2|23841.2|23872.3|23842.3|23871.2|23841.2|0
1752097500000|2025-07-09 21:45:00|23870.9|23840.9|23872.3|23842.3|23872.3|23842.3|23870.9|23840.9|0
1752097800000|2025-07-09 21:50:00|23873.2|23843.2|23872.2|23842.2|23873.7|23843.7|23872.2|23842.2|0
1752098100000|2025-07-09 21:55:00|23872.1|23842.1|23872.2|23842.2|23872.5|23842.5|23872|23842|0
1752098400000|2025-07-09 22:00:00|23871.1|23841.1|23873.3|23843.3|23874.2|23844.2|23865.7|23835.7|0
1752098700000|2025-07-09 22:05:00|23873.6|23843.6|23876.5|23846.5|23878.4|23848.4|23871.9|23841.9|0
1752099000000|2025-07-09 22:10:00|23876.7|23846.7|23879.9|23849.9|23881.6|23851.6|23875.6|23845.6|0
1752099300000|2025-07-09 22:15:00|23880.1|23850.1|23882.1|23852.1|23882.7|23852.7|23879|23849|0
1752099600000|2025-07-09 22:20:00|23882.4|23852.4|23883.3|23853.3|23883.8|23853.8|23880.4|23850.4|0
1752099900000|2025-07-09 22:25:00|23883.8|23853.8|23879.3|23849.3|23884.4|23854.4|23879.3|23849.3|0
1752100200000|2025-07-09 22:30:00|23879.9|23849.9|23881|23851|23881.6|23851.6|23878.7|23848.7|0
1752100500000|2025-07-09 22:35:00|23880.7|23850.7|23881.6|23851.6|23883.3|23853.3|23880.7|23850.7|0
1752100800000|2025-07-09 22:40:00|23881|23851|23880.4|23850.4|23881.6|23851.6|23879.9|23849.9|0
1752101100000|2025-07-09 22:45:00|23880.1|23850.1|23879.3|23849.3|23881.3|23851.3|23878.2|23848.2|0
1752101400000|2025-07-09 22:50:00|23879.9|23849.9|23879.9|23849.9|23880.7|23850.7|23879|23849|0
1752101700000|2025-07-09 22:55:00|23880.4|23850.4|23879.3|23849.3|23880.7|23850.7|23879.3|23849.3|0
1752102000000|2025-07-09 23:00:00|23879.9|23849.9|23878.7|23848.7|23880.1|23850.1|23878.7|23848.7|0
1752102300000|2025-07-09 23:05:00|23878.4|23848.4|23876.5|23846.5|23878.7|23848.7|23875.9|23845.9|0
1752102600000|2025-07-09 23:10:00|23875.3|23845.3|23873.1|23843.1|23875.3|23845.3|23873.1|23843.1|0
1752102900000|2025-07-09 23:15:00|23873.6|23843.6|23873.1|23843.1|23873.6|23843.6|23871.4|23841.4|0
1752103200000|2025-07-09 23:20:00|23873.3|23843.3|23874.2|23844.2|23874.8|23844.8|23873.3|23843.3|0
1752103500000|2025-07-09 23:25:00|23873.6|23843.6|23871.4|23841.4|23873.9|23843.9|23871.4|23841.4|0
1752103800000|2025-07-09 23:30:00|23871.6|23841.6|23869.1|23839.1|23871.9|23841.9|23867.1|23837.1|0
1752104100000|2025-07-09 23:35:00|23868.5|23838.5|23866.8|23836.8|23869.1|23839.1|23864.5|23834.5|0
1752104400000|2025-07-09 23:40:00|23867.4|23837.4|23866.8|23836.8|23868.2|23838.2|23865.1|23835.1|0
1752104700000|2025-07-09 23:45:00|23867.1|23837.1|23865.7|23835.7|23867.9|23837.9|23864|23834|0
1752105000000|2025-07-09 23:50:00|23865.4|23835.4|23865.7|23835.7|23866.2|23836.2|23864.5|23834.5|0
1752105300000|2025-07-09 23:55:00|23865.9|23835.9|23865.1|23835.1|23866.8|23836.8|23865.1|23835.1|0
1752105600000|2025-07-10 00:00:00|23864.8|23834.8|23859.4|23829.4|23865.1|23835.1|23857.7|23827.7|0
1752105900000|2025-07-10 00:05:00|23860|23830|23858|23828|23860.6|23830.6|23855.5|23825.5|0
1752106200000|2025-07-10 00:10:00|23857.7|23827.7|23855.5|23825.5|23857.7|23827.7|23854.3|23824.3|0
1752106500000|2025-07-10 00:15:00|23855.7|23825.7|23856|23826|23857.2|23827.2|23854|23824|0
1752106800000|2025-07-10 00:20:00|23856.3|23826.3|23854.9|23824.9|23857.2|23827.2|23853.2|23823.2|0
1752107100000|2025-07-10 00:25:00|23854.3|23824.3|23852.6|23822.6|23856|23826|23852|23822|0
1752107400000|2025-07-10 00:30:00|23852|23822|23855.5|23825.5|23858.3|23828.3|23852|23822|0
1752107700000|2025-07-10 00:35:00|23855.2|23825.2|23853.2|23823.2|23856|23826|23850.9|23820.9|0
1752108000000|2025-07-10 00:40:00|23852.9|23822.9|23850.3|23820.3|23853.7|23823.7|23848.6|23818.6|0
1752108300000|2025-07-10 00:45:00|23850.9|23820.9|23853.2|23823.2|23854.6|23824.6|23850.3|23820.3|0
1752108600000|2025-07-10 00:50:00|23852.9|23822.9|23851.5|23821.5|23856|23826|23850.9|23820.9|0
1752108900000|2025-07-10 00:55:00|23850.9|23820.9|23849.8|23819.8|23852.3|23822.3|23849.2|23819.2|0
1752109200000|2025-07-10 01:00:00|23850.3|23820.3|23851.5|23821.5|23852.9|23822.9|23849.8|23819.8|0
1752109500000|2025-07-10 01:05:00|23851.2|23821.2|23849.8|23819.8|23852|23822|23849.2|23819.2|0
1752109800000|2025-07-10 01:10:00|23850|23820|23846.9|23816.9|23851.2|23821.2|23846.9|23816.9|0
1752110100000|2025-07-10 01:15:00|23847.5|23817.5|23876|23871|23878.8|23873.8|23830.1|23817.5|1215
1752110400000|2025-07-10 01:20:00|23877|23872|23873.1|23868.1|23888.1|23883.1|23867.5|23862.5|603
1752110700000|2025-07-10 01:25:00|23873.6|23868.6|23858.1|23853.1|23880.5|23875.5|23854.2|23849.2|381
1752111000000|2025-07-10 01:30:00|23856.1|23851.1|23889.3|23884.3|23900.9|23895.9|23793.7|23788.7|4158
1752111300000|2025-07-10 01:35:00|23890.8|23885.8|23816.8|23811.8|23907|23902|23804.8|23799.8|2659
1752111600000|2025-07-10 01:40:00|23817.3|23812.3|23897.9|23892.9|23915.5|23910.5|23813.8|23808.8|2266
1752111900000|2025-07-10 01:45:00|23896.4|23891.4|23905.2|23900.2|23931.3|23926.3|23893.1|23888.1|1900
1752112200000|2025-07-10 01:50:00|23905.7|23900.7|23917.9|23912.9|23933.8|23928.8|23902.6|23897.6|1277
1752112500000|2025-07-10 01:55:00|23916.9|23911.9|23866.4|23861.4|23926.7|23921.7|23854.6|23849.6|1331
1752112800000|2025-07-10 02:00:00|23864.4|23859.4|23859|23854|23881.1|23876.1|23853.5|23848.5|990
1752113100000|2025-07-10 02:05:00|23858.5|23853.5|23888.5|23883.5|23917.7|23912.7|23851.5|23846.5|1405
1752113400000|2025-07-10 02:10:00|23889|23884|23879.8|23874.8|23906.2|23901.2|23874.6|23869.6|798
1752113700000|2025-07-10 02:15:00|23878.8|23873.8|23899.5|23894.5|23909.6|23904.6|23866.8|23861.8|762
1752114000000|2025-07-10 02:20:00|23899|23894|23891.5|23886.5|23920.4|23915.4|23877.5|23872.5|935
1752114300000|2025-07-10 02:25:00|23891|23886|23908.2|23903.2|23908.2|23903.2|23876.3|23871.3|505
1752114600000|2025-07-10 02:30:00|23908.7|23903.7|23928.7|23923.7|23952.2|23947.2|23903.7|23898.7|1739
1752114900000|2025-07-10 02:35:00|23928.2|23923.2|23933.3|23928.3|23949.3|23944.3|23916.7|23911.7|876
1752115200000|2025-07-10 02:40:00|23933.8|23928.8|23896.7|23891.7|23949.6|23944.6|23896.2|23891.2|641
1752115500000|2025-07-10 02:45:00|23899.2|23894.2|23859.7|23854.7|23911.2|23906.2|23850.1|23845.1|1405
1752115800000|2025-07-10 02:50:00|23859.2|23854.2|23885.1|23880.1|23893.5|23888.5|23849.2|23844.2|1244
1752116100000|2025-07-10 02:55:00|23884.6|23879.6|23900.5|23895.5|23909.8|23904.8|23874.6|23869.6|648
1752116400000|2025-07-10 03:00:00|23901.5|23896.5|23916.7|23911.7|23942|23937|23892.4|23887.4|1416
1752116700000|2025-07-10 03:05:00|23917.7|23912.7|23890.2|23885.2|23923.2|23918.2|23888.2|23883.2|657
1752117000000|2025-07-10 03:10:00|23889.2|23884.2|23909.6|23904.6|23912.1|23907.1|23868.1|23863.1|840
1752117300000|2025-07-10 03:15:00|23910.1|23905.1|23908.8|23903.8|23931.1|23926.1|23907.5|23902.5|640
1752117600000|2025-07-10 03:20:00|23907.8|23902.8|23909.8|23904.8|23917.8|23912.8|23893.7|23888.7|459
1752117900000|2025-07-10 03:25:00|23909.3|23904.3|23909.3|23904.3|23922.6|23917.6|23898.8|23893.8|292
1752118200000|2025-07-10 03:30:00|23908.8|23903.8|23893.7|23888.7|23911.1|23906.1|23889.1|23884.1|343
1752118500000|2025-07-10 03:35:00|23894.2|23889.2|23898.7|23893.7|23904.2|23899.2|23891.7|23886.7|262
1752118800000|2025-07-10 03:40:00|23899.2|23894.2|23896.1|23891.1|23909.1|23904.1|23894.1|23889.1|133
1752119100000|2025-07-10 03:45:00|23896.6|23891.6|23901.1|23896.1|23904.1|23899.1|23893.6|23888.6|180
1752119400000|2025-07-10 03:50:00|23901.6|23896.6|23905.6|23900.6|23908.6|23903.6|23898.1|23893.1|152
1752119700000|2025-07-10 03:55:00|23905.1|23900.1|23900.1|23895.1|23907.6|23902.6|23898.6|23893.6|183
1752120000000|2025-07-10 04:00:00|23910.3|23880.3|23909.5|23879.5|23910.6|23880.6|23909.2|23879.2|0
1752120300000|2025-07-10 04:05:00|23909.2|23879.2|23908.6|23878.6|23910.6|23880.6|23906.6|23876.6|0
1752120600000|2025-07-10 04:10:00|23908.9|23878.9|23908.3|23878.3|23909.5|23879.5|23907.8|23877.8|0
1752120900000|2025-07-10 04:15:00|23908|23878|23908|23878|23909.5|23879.5|23907.8|23877.8|0
1752121200000|2025-07-10 04:20:00|23908.3|23878.3|23906|23876|23908.9|23878.9|23906|23876|0
1752121500000|2025-07-10 04:25:00|23905.7|23875.7|23907.2|23877.2|23908.3|23878.3|23905.7|23875.7|0
1752121800000|2025-07-10 04:30:00|23906.9|23876.9|23910.3|23880.3|23911.2|23881.2|23906.6|23876.6|0
1752122100000|2025-07-10 04:35:00|23910.6|23880.6|23908.9|23878.9|23911.2|23881.2|23907.8|23877.8|0
1752122400000|2025-07-10 04:40:00|23908.3|23878.3|23909.5|23879.5|23909.7|23879.7|23906.6|23876.6|0
1752122700000|2025-07-10 04:45:00|23909.2|23879.2|23906.6|23876.6|23909.2|23879.2|23906.6|23876.6|0
1752123000000|2025-07-10 04:50:00|23907.2|23877.2|23908.3|23878.3|23908.3|23878.3|23906.9|23876.9|0
1752123300000|2025-07-10 04:55:00|23908|23878|23908.6|23878.6|23908.9|23878.9|23906.6|23876.6|2
1752123600000|2025-07-10 05:00:00|23908.9|23878.9|23930.7|23925.7|23941.2|23936.2|23890.2|23878.9|1067
1752123900000|2025-07-10 05:05:00|23930.2|23925.2|23964.2|23959.2|23969.5|23964.5|23921.2|23916.2|1334
1752124200000|2025-07-10 05:10:00|23964.7|23959.7|23963.5|23958.5|23982.5|23977.5|23953.8|23948.8|1148
1752124500000|2025-07-10 05:15:00|23964|23959|23924.9|23919.9|23965|23960|23917.1|23912.1|1049
1752124800000|2025-07-10 05:20:00|23924.4|23919.4|23930.2|23925.2|23937|23932|23915.4|23910.4|711
1752125100000|2025-07-10 05:25:00|23930.7|23925.7|23948.8|23943.8|23948.8|23943.8|23926|23921|450
1752125400000|2025-07-10 05:30:00|23949.3|23944.3|23966.9|23961.9|23972.2|23967.2|23944.3|23939.3|714
1752125700000|2025-07-10 05:35:00|23967.4|23962.4|23957.1|23952.1|23971.6|23966.6|23941.2|23936.2|521
1752126000000|2025-07-10 05:40:00|23957.6|23952.6|23960|23955|23973.1|23968.1|23955.5|23950.5|375
1752126300000|2025-07-10 05:45:00|23960.5|23955.5|23976.6|23971.6|23980.2|23975.2|23958|23953|425
1752126600000|2025-07-10 05:50:00|23976.1|23971.1|23975.1|23970.1|23990.1|23985.1|23971.6|23966.6|843
1752126900000|2025-07-10 05:55:00|23976.6|23971.6|23973.8|23968.8|23982.7|23977.7|23964.8|23959.8|487
1752127200000|2025-07-10 06:00:00|23973.3|23968.3|23983.3|23978.3|23999.3|23994.3|23959.3|23954.3|1071
1752127500000|2025-07-10 06:05:00|23983.8|23978.8|23998.8|23993.8|24000.3|23995.3|23978.8|23973.8|618
1752127800000|2025-07-10 06:10:00|23998|23993|24024.6|24019.6|24025.1|24020.1|23991.7|23986.7|1279
1752128100000|2025-07-10 06:15:00|24025.1|24020.1|24031.6|24026.6|24044.6|24039.6|24010.1|24005.1|1576
1752128400000|2025-07-10 06:20:00|24031.1|24026.1|24044.7|24039.7|24050.4|24045.4|24022.1|24017.1|933
1752128700000|2025-07-10 06:25:00|24045.2|24040.2|24003.1|23998.1|24049.7|24044.7|24003.1|23998.1|935
1752129000000|2025-07-10 06:30:00|24004.1|23999.1|23984.8|23979.8|24017.4|24012.4|23983.8|23978.8|1276
1752129300000|2025-07-10 06:35:00|23984.3|23979.3|23993.1|23988.1|23994.1|23989.1|23967.4|23962.4|1131
1752129600000|2025-07-10 06:40:00|23992.6|23987.6|23995.1|23990.1|24001.6|23996.6|23985.1|23980.1|582
1752129900000|2025-07-10 06:45:00|23994.6|23989.6|23993.6|23988.6|24008.6|24003.6|23983.6|23978.6|489
1752130200000|2025-07-10 06:50:00|23992.1|23987.1|24028.1|24023.1|24028.1|24023.1|23991.1|23986.1|556
1752130500000|2025-07-10 06:55:00|24027.1|24022.1|24055.4|24050.4|24058.6|24053.6|24025.6|24020.6|1069
1752130800000|2025-07-10 07:00:00|24055.9|24050.9|24030.9|24025.9|24066.4|24061.4|24027.9|24022.9|1357
1752131100000|2025-07-10 07:05:00|24030.4|24025.4|24036.7|24031.7|24052.2|24047.2|24017|24012|805
1752131400000|2025-07-10 07:10:00|24037.2|24032.2|24021.2|24016.2|24045.2|24040.2|24019.7|24014.7|557
1752131700000|2025-07-10 07:15:00|24021.7|24016.7|24040.7|24035.7|24043.2|24038.2|24017.3|24012.3|518
1752132000000|2025-07-10 07:20:00|24040.2|24035.2|24053|24048|24058|24053|24038.6|24033.6|572
1752132300000|2025-07-10 07:25:00|24053.5|24048.5|24050.7|24045.7|24069.1|24064.1|24047.3|24042.3|887
1752132600000|2025-07-10 07:30:00|24051.2|24046.2|24023.2|24018.2|24056.6|24051.6|24018.7|24013.7|750
1752132900000|2025-07-10 07:35:00|24025.2|24020.2|24027.4|24022.4|24035.2|24030.2|24021|24016|597
1752133200000|2025-07-10 07:40:00|24026.9|24021.9|24020.9|24015.9|24027.4|24022.4|24013.4|24008.4|703
1752133500000|2025-07-10 07:45:00|24021.9|24016.9|24032.6|24027.6|24047.6|24042.6|24017.6|24012.6|576
1752133800000|2025-07-10 07:50:00|24033.1|24028.1|24019.4|24014.4|24037.6|24032.6|24013.1|24008.1|688
1752134100000|2025-07-10 07:55:00|24018.4|24013.4|24011.3|24006.3|24018.4|24013.4|24004.5|23999.5|1041
1752134400000|2025-07-10 08:00:00|24012.3|24007.3|24010.8|24005.8|24025.8|24020.8|24005.8|24000.8|1092
1752134700000|2025-07-10 08:05:00|24011.3|24006.3|24011.6|24006.6|24017.1|24012.1|24001.8|23996.8|1196
1752135000000|2025-07-10 08:10:00|24010.1|24005.1|24009.2|24004.2|24022.6|24017.6|23999.1|23994.1|695
1752135300000|2025-07-10 08:15:00|24008.7|24003.7|24022.2|24017.2|24029.2|24024.2|24007.2|24002.2|361
1752135600000|2025-07-10 08:20:00|24024.2|24019.2|24016.2|24011.2|24028.2|24023.2|24012.7|24007.7|187
1752135900000|2025-07-10 08:25:00|24015.7|24010.7|24004.3|23999.3|24016.2|24011.2|24001.2|23996.2|731
1752136200000|2025-07-10 08:30:00|24019.6|23989.6|24020.7|23990.7|24021.6|23991.6|24017.6|23987.6|184
1752136500000|2025-07-10 08:35:00|24021|23991|24020.7|23990.7|24023|23993|24020.2|23990.2|0
1752136800000|2025-07-10 08:40:00|24021|23991|24022.5|23992.5|24023.6|23993.6|24020.2|23990.2|0
1752137100000|2025-07-10 08:45:00|24021.9|23991.9|24017.3|23987.3|24022.2|23992.2|24016.7|23986.7|0
1752137400000|2025-07-10 08:50:00|24017|23987|24019.6|23989.6|24020.2|23990.2|24016.7|23986.7|0
1752137700000|2025-07-10 08:55:00|24019|23989|24021.3|23991.3|24021.6|23991.6|24019|23989|0
1752138000000|2025-07-10 09:00:00|24021.9|23991.9|24020.7|23990.7|24023.6|23993.6|24020.2|23990.2|0
1752138300000|2025-07-10 09:05:00|24021|23991|24020.7|23990.7|24024.2|23994.2|24019.9|23989.9|0
1752138600000|2025-07-10 09:10:00|24021|23991|24021.3|23991.3|24023.6|23993.6|24020.7|23990.7|0
1752138900000|2025-07-10 09:15:00|24010.7|24002.7|24016.7|24008.7|24017.6|24009.6|24005.4|23997.4|77
1752139200000|2025-07-10 09:20:00|24017.2|24009.2|24010.9|24002.9|24020.2|24012.2|24006.7|23998.7|92
1752139500000|2025-07-10 09:25:00|24011.4|24003.4|24012.7|24004.7|24018.6|24010.6|24008.6|24000.6|27
1752139800000|2025-07-10 09:30:00|24012.2|24004.2|24010.2|24002.2|24013.2|24005.2|23992.2|23984.2|117
1752140100000|2025-07-10 09:35:00|24010.7|24002.7|24012.7|24004.7|24014.3|24006.3|24001.9|23993.9|42
1752140400000|2025-07-10 09:40:00|24012.2|24004.2|24016.3|24008.3|24018.3|24010.3|24009.7|24001.7|20
1752140700000|2025-07-10 09:45:00|24015.8|24007.8|24010.3|24002.3|24019.3|24011.3|24009.8|24001.8|20
1752141000000|2025-07-10 09:50:00|24010.8|24002.8|24011.3|24003.3|24016.7|24008.7|24010.8|24002.8|20
1752141300000|2025-07-10 09:55:00|24010.8|24002.8|24012.8|24004.8|24019.3|24011.3|24009.3|24001.3|43
1752141600000|2025-07-10 10:00:00|24012.3|24004.3|24022.4|24014.4|24022.9|24014.9|24011.3|24003.3|20
1752141900000|2025-07-10 10:05:00|24021.9|24013.9|24016.3|24008.3|24021.9|24013.9|24014.3|24006.3|13
1752142200000|2025-07-10 10:10:00|24015.8|24007.8|24021|24013|24021.3|24013.3|24011.8|24003.8|10
1752142500000|2025-07-10 10:15:00|24021.5|24013.5|24023.5|24015.5|24025|24017|24020.6|24012.6|99
1752142800000|2025-07-10 10:20:00|24023|24015|24023.9|24015.9|24027.3|24019.3|24023|24015|55
1752143100000|2025-07-10 10:25:00|24024.4|24016.4|24025.5|24017.5|24026.5|24018.5|24021.4|24013.4|37
1752143400000|2025-07-10 10:30:00|24026|24018|24018.6|24010.6|24028|24020|24016.6|24008.6|20
1752143700000|2025-07-10 10:35:00|24018.1|24010.1|24021|24013|24032.1|24024.1|24017.1|24009.1|80
1752144000000|2025-07-10 10:40:00|24020.5|24012.5|24020|24012|24025|24017|24018.5|24010.5|29
1752144300000|2025-07-10 10:45:00|24020.5|24012.5|24027.9|24019.9|24027.9|24019.9|24020|24012|12
1752144600000|2025-07-10 10:50:00|24027.4|24019.4|24030.5|24022.5|24033.3|24025.3|24025.6|24017.6|17
1752144900000|2025-07-10 10:55:00|24031|24023|24030.2|24022.2|24035.2|24027.2|24028.8|24020.8|55
1752145200000|2025-07-10 11:00:00|24032.2|24024.2|24024.2|24016.2|24032.2|24024.2|24024.2|24016.2|61
1752145500000|2025-07-10 11:05:00|24024.7|24016.7|24025.2|24017.2|24029.2|24021.2|24021.2|24013.2|17
1752145800000|2025-07-10 11:10:00|24025.7|24017.7|24010.2|24002.2|24027.2|24019.2|24009.2|24001.2|65
1752146100000|2025-07-10 11:15:00|24012.2|24004.2|24019.2|24011.2|24023.2|24015.2|24009.7|24001.7|68
1752146400000|2025-07-10 11:20:00|24018.7|24010.7|24016.5|24008.5|24021.5|24013.5|24015.2|24007.2|28
1752146700000|2025-07-10 11:25:00|24017|24009|24011.5|24003.5|24018|24010|24011.5|24003.5|12
1752147000000|2025-07-10 11:30:00|24012|24004|24009.3|24001.3|24012|24004|24006.5|23998.5|59
1752147300000|2025-07-10 11:35:00|24009.8|24001.8|23999.8|23991.8|24009.8|24001.8|23997.8|23989.8|162
1752147600000|2025-07-10 11:40:00|23998.3|23990.3|23995.3|23987.3|24001.3|23993.3|23991.8|23983.8|256
1752147900000|2025-07-10 11:45:00|23994.8|23986.8|23988.3|23980.3|23996.8|23988.8|23987.3|23979.3|85
1752148200000|2025-07-10 11:50:00|23987.8|23979.8|23975.1|23967.1|23991.8|23983.8|23969.1|23961.1|147
1752148500000|2025-07-10 11:55:00|23974.6|23966.6|23971.1|23963.1|23977.1|23969.1|23967.1|23959.1|61
1752148800000|2025-07-10 12:00:00|23971.6|23963.6|23970.8|23962.8|23975.8|23967.8|23965.6|23957.6|104
1752149100000|2025-07-10 12:05:00|23971.8|23963.8|23971|23963|23977.3|23969.3|23967|23959|41
1752149400000|2025-07-10 12:10:00|23971.5|23963.5|23980.6|23972.6|23981.1|23973.1|23970.5|23962.5|64
1752149700000|2025-07-10 12:15:00|23981.6|23973.6|23958.4|23950.4|23981.6|23973.6|23957.9|23949.9|188
1752150000000|2025-07-10 12:20:00|23958.9|23950.9|23971.7|23963.7|23972.2|23964.2|23957.9|23949.9|45
1752150300000|2025-07-10 12:25:00|23971.2|23963.2|23966.5|23958.5|23971.2|23963.2|23965.1|23957.1|33
1752150600000|2025-07-10 12:30:00|23967|23959|23958.1|23950.1|23970.2|23962.2|23956.2|23948.2|123
1752150900000|2025-07-10 12:35:00|23958.6|23950.6|23962.2|23954.2|23962.5|23954.5|23952.6|23944.6|96
1752151200000|2025-07-10 12:40:00|23961.7|23953.7|23965.8|23957.8|23967.9|23959.9|23959.4|23951.4|69
1752151500000|2025-07-10 12:45:00|23965.3|23957.3|23969.3|23961.3|23971.7|23963.7|23963.9|23955.9|53
1752151800000|2025-07-10 12:50:00|23969.8|23961.8|23971.1|23963.1|23977.3|23969.3|23968.3|23960.3|45
1752152100000|2025-07-10 12:55:00|23970.6|23962.6|23976.7|23968.7|23981.9|23973.9|23970.1|23962.1|20
1752152400000|2025-07-10 13:00:00|23976.2|23968.2|23988.6|23980.6|23994|23986|23972.8|23964.8|83
1752152700000|2025-07-10 13:05:00|23989.1|23981.1|23984.9|23976.9|23991.9|23983.9|23981.7|23973.7|81
1752153000000|2025-07-10 13:10:00|23985.4|23977.4|23987.2|23979.2|23988.7|23980.7|23975.5|23967.5|56
1752153300000|2025-07-10 13:15:00|23987.7|23979.7|23990.4|23982.4|23993.4|23985.4|23983.8|23975.8|40
1752153600000|2025-07-10 13:20:00|23990.9|23982.9|23985.4|23977.4|23990.9|23982.9|23979.7|23971.7|18
1752153900000|2025-07-10 13:25:00|23984.9|23976.9|23974.4|23966.4|23986.2|23978.2|23970.5|23962.5|175
1752154200000|2025-07-10 13:30:00|23974.9|23966.9|23973.3|23965.3|24000.3|23992.3|23963.3|23955.3|647
1752154500000|2025-07-10 13:35:00|23972.8|23964.8|23961.3|23953.3|23973.3|23965.3|23951.3|23943.3|311
1752154800000|2025-07-10 13:40:00|23959.3|23951.3|23960|23952|23970|23962|23955|23947|150
1752155100000|2025-07-10 13:45:00|23960.5|23952.5|23939.5|23931.5|23967|23959|23939|23931|308
1752155400000|2025-07-10 13:50:00|23940|23932|23932.3|23924.3|23940|23932|23917.4|23909.4|526
1752155700000|2025-07-10 13:55:00|23931.8|23923.8|23951.8|23943.8|23951.8|23943.8|23923.3|23915.3|343
1752156000000|2025-07-10 14:00:00|23952.8|23944.8|23948.7|23940.7|23962.8|23954.8|23934.5|23926.5|231
1752156300000|2025-07-10 14:05:00|23948.2|23940.2|23961.8|23953.8|23972.8|23964.8|23943.7|23935.7|167
1752156600000|2025-07-10 14:10:00|23962.3|23954.3|23962.8|23954.8|23968.8|23960.8|23957.8|23949.8|99
1752156900000|2025-07-10 14:15:00|23962.3|23954.3|23946.6|23938.6|23968.9|23960.9|23945.1|23937.1|148
1752157200000|2025-07-10 14:20:00|23947.1|23939.1|23895.5|23887.5|23949.6|23941.6|23895|23887|401
1752157500000|2025-07-10 14:25:00|23894.5|23886.5|23882.6|23874.6|23903.5|23895.5|23876.6|23868.6|539
1752157800000|2025-07-10 14:30:00|23883.1|23875.1|23905.4|23897.4|23914.5|23906.5|23871.9|23863.9|499
1752158100000|2025-07-10 14:35:00|23905.9|23897.9|23914.2|23906.2|23914.2|23906.2|23896.4|23888.4|149
1752158400000|2025-07-10 14:40:00|23913.7|23905.7|23925|23917|23927|23919|23911.2|23903.2|206
1752158700000|2025-07-10 14:45:00|23924.5|23916.5|23933.7|23925.7|23935.2|23927.2|23918|23910|235
1752159000000|2025-07-10 14:50:00|23933.2|23925.2|23942.4|23934.4|23944.6|23936.6|23931.7|23923.7|174
1752159300000|2025-07-10 14:55:00|23941.9|23933.9|23952.1|23944.1|23953.6|23945.6|23936.9|23928.9|188
1752159600000|2025-07-10 15:00:00|23951.6|23943.6|23968.6|23960.6|23971.1|23963.1|23951.6|23943.6|148
1752159900000|2025-07-10 15:05:00|23968.1|23960.1|23970.6|23962.6|23978.1|23970.1|23967.1|23959.1|141
1752160200000|2025-07-10 15:10:00|23971.1|23963.1|23935.6|23927.6|23973.6|23965.6|23932.1|23924.1|210
1752160500000|2025-07-10 15:15:00|23936.1|23928.1|23930.8|23922.8|23938.7|23930.7|23928.1|23920.1|155
1752160800000|2025-07-10 15:20:00|23930.3|23922.3|23944.6|23936.6|23948.2|23940.2|23930.3|23922.3|63
1752161100000|2025-07-10 15:25:00|23944.1|23936.1|23949.4|23941.4|23954.6|23946.6|23943.6|23935.6|89
1752161400000|2025-07-10 15:30:00|23949.9|23941.9|23967.9|23959.9|23971.8|23963.8|23949.9|23941.9|146
1752161700000|2025-07-10 15:35:00|23968.4|23960.4|23979.4|23971.4|23981.4|23973.4|23961.9|23953.9|177
1752162000000|2025-07-10 15:40:00|23976.9|23968.9|23974|23966|23981.5|23973.5|23970.9|23962.9|110
1752162300000|2025-07-10 15:45:00|23973.5|23965.5|23979.3|23971.3|23983|23975|23973|23965|69
1752162600000|2025-07-10 15:50:00|23978.8|23970.8|23979.3|23971.3|23982.8|23974.8|23976.3|23968.3|39
1752162900000|2025-07-10 15:55:00|23979.8|23971.8|23983.3|23975.3|23986.3|23978.3|23979.3|23971.3|71
1752163200000|2025-07-10 16:00:00|23982.3|23974.3|23988.1|23980.1|23990.1|23982.1|23979.3|23971.3|84
1752163500000|2025-07-10 16:05:00|23987.6|23979.6|23994.9|23986.9|24000.6|23992.6|23983.1|23975.1|172
1752163800000|2025-07-10 16:10:00|23994.4|23986.4|23989.1|23981.1|23997.4|23989.4|23986.6|23978.6|81
1752164100000|2025-07-10 16:15:00|23989.6|23981.6|23998.5|23990.5|24002.5|23994.5|23988|23980|111
1752164400000|2025-07-10 16:20:00|23999|23991|24007.2|23999.2|24010.6|24002.6|23996.6|23988.6|121
1752164700000|2025-07-10 16:25:00|24006.2|23998.2|23998.7|23990.7|24009.7|24001.7|23998.7|23990.7|98
1752165000000|2025-07-10 16:30:00|23997.2|23989.2|23997.1|23989.1|24002.2|23994.2|23995.7|23987.7|113
1752165300000|2025-07-10 16:35:00|23996.6|23988.6|24004.1|23996.1|24006.6|23998.6|23996.1|23988.1|53
1752165600000|2025-07-10 16:40:00|24004.6|23996.6|24001|23993|24004.6|23996.6|23995.2|23987.2|68
1752165900000|2025-07-10 16:45:00|24001.5|23993.5|24003.3|23995.3|24007|23999|23999.5|23991.5|37
1752166200000|2025-07-10 16:50:00|24003.8|23995.8|24002.9|23994.9|24005.3|23997.3|23996.3|23988.3|52
1752166500000|2025-07-10 16:55:00|24002.4|23994.4|24006.9|23998.9|24009.9|24001.9|24002.4|23994.4|31
1752166800000|2025-07-10 17:00:00|24006.4|23998.4|24017.9|24009.9|24020.4|24012.4|24006.4|23998.4|146
1752167100000|2025-07-10 17:05:00|24018.4|24010.4|24023.2|24015.2|24023.9|24015.9|24017.9|24009.9|86
1752167400000|2025-07-10 17:10:00|24023.7|24015.7|24023.9|24015.9|24028.7|24020.7|24022.9|24014.9|106
1752167700000|2025-07-10 17:15:00|24024.4|24016.4|24019.4|24011.4|24025.4|24017.4|24015.4|24007.4|55
1752168000000|2025-07-10 17:20:00|24019.9|24011.9|24022.4|24014.4|24024.9|24016.9|24018.9|24010.9|29
1752168300000|2025-07-10 17:25:00|24021.9|24013.9|24019.7|24011.7|24024.5|24016.5|24018|24010|21
1752168600000|2025-07-10 17:30:00|24019.2|24011.2|24018.8|24010.8|24022.3|24014.3|24017.3|24009.3|35
1752168900000|2025-07-10 17:35:00|24018.3|24010.3|24024.1|24016.1|24028.8|24020.8|24018.3|24010.3|32
1752169200000|2025-07-10 17:40:00|24024.6|24016.6|24027|24019|24031|24023|24023.6|24015.6|65
1752169500000|2025-07-10 17:45:00|24027.5|24019.5|24032|24024|24033.5|24025.5|24027.5|24019.5|25
1752169800000|2025-07-10 17:50:00|24031.5|24023.5|24041|24033|24044.2|24036.2|24030.5|24022.5|153
1752170100000|2025-07-10 17:55:00|24040.5|24032.5|24035.5|24027.5|24043|24035|24035|24027|29
1752170400000|2025-07-10 18:00:00|24036|24028|24041.1|24033.1|24042.6|24034.6|24033.5|24025.5|35
1752170700000|2025-07-10 18:05:00|24041.6|24033.6|24041.4|24033.4|24045.1|24037.1|24039.1|24031.1|37
1752171000000|2025-07-10 18:10:00|24041.9|24033.9|24037.6|24029.6|24043.9|24035.9|24036.1|24028.1|46
1752171300000|2025-07-10 18:15:00|24038.1|24030.1|24036.7|24028.7|24038.6|24030.6|24034.6|24026.6|3
1752171600000|2025-07-10 18:20:00|24037.2|24029.2|24033.8|24025.8|24038.7|24030.7|24032.3|24024.3|40
1752171900000|2025-07-10 18:25:00|24034.3|24026.3|24039.1|24031.1|24043.6|24035.6|24033.8|24025.8|24
1752172200000|2025-07-10 18:30:00|24039.6|24031.6|24038|24030|24049.5|24041.5|24037|24029|115
1752172500000|2025-07-10 18:35:00|24038.5|24030.5|24037.5|24029.5|24043.5|24035.5|24035|24027|97
1752172800000|2025-07-10 18:40:00|24037|24029|24034|24026|24040|24032|24033.5|24025.5|68
1752173100000|2025-07-10 18:45:00|24033.5|24025.5|24023.2|24015.2|24034.5|24026.5|24023.2|24015.2|150
1752173400000|2025-07-10 18:50:00|24022.7|24014.7|24024.2|24016.2|24025.2|24017.2|24013.6|24005.6|112
1752173700000|2025-07-10 18:55:00|24025.2|24017.2|24036|24006|24036|24021.7|24018.9|24006|62
1752174000000|2025-07-10 19:00:00|24035.8|24005.8|24036.4|24006.4|24036.8|24006.8|24033.6|24003.6|0
1752174300000|2025-07-10 19:05:00|24036.5|24006.5|24037|24007|24038.4|24008.4|24035.7|24005.7|0
1752174600000|2025-07-10 19:10:00|24036.9|24006.9|24036.8|24006.8|24037.2|24007.2|24034.6|24004.6|0
1752174900000|2025-07-10 19:15:00|24036.7|24006.7|24042.9|24012.9|24043.3|24013.3|24036.4|24006.4|0
1752175200000|2025-07-10 19:20:00|24043|24013|24040.2|24010.2|24043.3|24013.3|24040.1|24010.1|0
1752175500000|2025-07-10 19:25:00|24040.1|24010.1|24041.3|24011.3|24045.8|24015.8|24040.1|24010.1|0
1752175800000|2025-07-10 19:30:00|24041.5|24011.5|24038.6|24008.6|24042.2|24012.2|24035.2|24005.2|0
1752176100000|2025-07-10 19:35:00|24038.5|24008.5|24044.9|24014.9|24046.8|24016.8|24038.5|24008.5|0
1752176400000|2025-07-10 19:40:00|24045|24015|24047|24017|24048|24018|24044.9|24014.9|0
1752176700000|2025-07-10 19:45:00|24046.8|24016.8|24044.8|24014.8|24046.8|24016.8|24041|24011|0
1752177000000|2025-07-10 19:50:00|24044.4|24014.4|24043.3|24013.3|24049.9|24019.9|24041.7|24011.7|0
1752177300000|2025-07-10 19:55:00|24043.5|24013.5|24049.9|24019.9|24052.8|24022.8|24043.1|24013.1|0
1752177600000|2025-07-10 20:00:00|24049.3|24019.3|24044.8|24014.8|24050.5|24020.5|24043.6|24013.6|0
1752177900000|2025-07-10 20:05:00|24044.2|24014.2|24043.6|24013.6|24048.8|24018.8|24043.6|24013.6|0
1752178200000|2025-07-10 20:10:00|24044.2|24014.2|24039.1|24009.1|24044.2|24014.2|24036.8|24006.8|0
1752178500000|2025-07-10 20:15:00|24038.5|24008.5|24040.8|24010.8|24043.1|24013.1|24038.5|24008.5|0
1752178800000|2025-07-10 20:20:00|24040.2|24010.2|24041.4|24011.4|24041.4|24011.4|24039.6|24009.6|0
1752179100000|2025-07-10 20:25:00|24040.8|24010.8|24041.9|24011.9|24042.5|24012.5|24039.1|24009.1|0
1752179400000|2025-07-10 20:30:00|24041.4|24011.4|24046.5|24016.5|24046.5|24016.5|24041.4|24011.4|0
1752179700000|2025-07-10 20:35:00|24047.1|24017.1|24048.8|24018.8|24049.3|24019.3|24046.5|24016.5|0
1752180000000|2025-07-10 20:40:00|24049.3|24019.3|24047.1|24017.1|24050.5|24020.5|24046.5|24016.5|0
1752180300000|2025-07-10 20:45:00|24046.5|24016.5|24045.3|24015.3|24047.6|24017.6|24043.6|24013.6|0
1752180600000|2025-07-10 20:50:00|24044.8|24014.8|24041.4|24011.4|24045.3|24015.3|24041.4|24011.4|0
1752180900000|2025-07-10 20:55:00|24041.9|24011.9|24041.5|24011.5|24042.5|24012.5|24040.8|24010.8|0
1752181200000|2025-07-10 21:00:00|24041.6|24011.6|24041.4|24011.4|24042|24012|24040.7|24010.7|0
1752181500000|2025-07-10 21:05:00|24041.8|24011.8|24041.9|24011.9|24042.4|24012.4|24041.7|24011.7|0
1752181800000|2025-07-10 21:10:00|24041.1|24011.1|24042.8|24012.8|24043.5|24013.5|24041.1|24011.1|0
1752182100000|2025-07-10 21:15:00|24043.8|24013.8|24042.9|24012.9|24044.4|24014.4|24041.7|24011.7|0
1752182400000|2025-07-10 21:20:00|24042.4|24012.4|24040.3|24010.3|24042.5|24012.5|24040.3|24010.3|0
1752182700000|2025-07-10 21:25:00|24039.6|24009.6|24040.7|24010.7|24041.5|24011.5|24039.6|24009.6|0
1752183000000|2025-07-10 21:30:00|24041.1|24011.1|24041.9|24011.9|24043.6|24013.6|24041.1|24011.1|0
1752183300000|2025-07-10 21:35:00|24041.2|24011.2|24041.5|24011.5|24041.5|24011.5|24041.2|24011.2|0
1752183600000|2025-07-10 21:40:00|24041.2|24011.2|24040.9|24010.9|24041.2|24011.2|24040.2|24010.2|0
1752183900000|2025-07-10 21:45:00|24041|24011|24041|24011|24041|24011|24040|24010|0
1752184200000|2025-07-10 21:50:00|24040.9|24010.9|24041.9|24011.9|24041.9|24011.9|24040.9|24010.9|0
1752184500000|2025-07-10 21:55:00|24042|24012|24042|24012|24042.1|24012.1|24041.8|24011.8|0
1752184800000|2025-07-10 22:00:00|24040.9|24010.9|24049.5|24019.5|24050|24020|24040.9|24010.9|0
1752185100000|2025-07-10 22:05:00|24050|24020|24050.6|24020.6|24051.7|24021.7|24048.9|24018.9|0
1752185400000|2025-07-10 22:10:00|24050.9|24020.9|24052.3|24022.3|24054.3|24024.3|24050|24020|0
1752185700000|2025-07-10 22:15:00|24052.9|24022.9|24055.2|24025.2|24055.7|24025.7|24052.9|24022.9|0
1752186000000|2025-07-10 22:20:00|24055.4|24025.4|24053.5|24023.5|24055.7|24025.7|24052.3|24022.3|0
1752186300000|2025-07-10 22:25:00|24053.7|24023.7|24053.5|24023.5|24054.6|24024.6|24052.6|24022.6|0
1752186600000|2025-07-10 22:30:00|24053.2|24023.2|24051.2|24021.2|24053.2|24023.2|24050|24020|0
1752186900000|2025-07-10 22:35:00|24050.9|24020.9|24051.2|24021.2|24052.3|24022.3|24050|24020|0
1752187200000|2025-07-10 22:40:00|24050.9|24020.9|24052.3|24022.3|24053.2|24023.2|24050.6|24020.6|0
1752187500000|2025-07-10 22:45:00|24052.6|24022.6|24054|24024|24054.6|24024.6|24051.2|24021.2|0
1752187800000|2025-07-10 22:50:00|24053.5|24023.5|24057.5|24027.5|24058|24028|24053.5|24023.5|0
1752188100000|2025-07-10 22:55:00|24057.7|24027.7|24057.5|24027.5|24058.6|24028.6|24055.7|24025.7|0
1752188400000|2025-07-10 23:00:00|24057.7|24027.7|24059.7|24029.7|24060.6|24030.6|24057.5|24027.5|0
1752188700000|2025-07-10 23:05:00|24059.4|24029.4|24059.7|24029.7|24060|24030|24058.3|24028.3|0
1752189000000|2025-07-10 23:10:00|24060|24030|24058|24028|24060.6|24030.6|24056.9|24026.9|0
1752189300000|2025-07-10 23:15:00|24057.5|24027.5|24055.7|24025.7|24058|24028|24055.7|24025.7|0
1752189600000|2025-07-10 23:20:00|24056|24026|24055.7|24025.7|24056.6|24026.6|24054.6|24024.6|0
1752189900000|2025-07-10 23:25:00|24055.4|24025.4|24055.7|24025.7|24056.3|24026.3|24055.2|24025.2|0
1752190200000|2025-07-10 23:30:00|24056.3|24026.3|24056.9|24026.9|24059.2|24029.2|24056.3|24026.3|0
1752190500000|2025-07-10 23:35:00|24056.3|24026.3|24056.3|24026.3|24056.3|24026.3|24054.6|24024.6|0
1752190800000|2025-07-10 23:40:00|24056|24026|24055.7|24025.7|24056.9|24026.9|24055.7|24025.7|0
1752191100000|2025-07-10 23:45:00|24056|24026|24058.6|24028.6|24059.2|24029.2|24055.2|24025.2|0
1752191400000|2025-07-10 23:50:00|24058.9|24028.9|24062|24032|24062.6|24032.6|24058.9|24028.9|0
1752191700000|2025-07-10 23:55:00|24062.6|24032.6|24060.9|24030.9|24062.6|24032.6|24060.9|24030.9|0
1752192000000|2025-07-11 00:00:00|24061.4|24031.4|24052.9|24022.9|24061.4|24031.4|24050.6|24020.6|0
1752192300000|2025-07-11 00:05:00|24051.8|24021.8|24045.5|24015.5|24051.8|24021.8|24039.2|24009.2|0
1752192600000|2025-07-11 00:10:00|24045.2|24015.2|24038.1|24008.1|24046.6|24016.6|24036.9|24006.9|0
1752192900000|2025-07-11 00:15:00|24038.6|24008.6|24016.4|23986.4|24040|24010|24014.7|23984.7|0
1752193200000|2025-07-11 00:20:00|24017|23987|23987.3|23957.3|24017|23987|23987.3|23957.3|0
1752193500000|2025-07-11 00:25:00|23986.7|23956.7|23975.9|23945.9|23989.3|23959.3|23957.6|23927.6|0
1752193800000|2025-07-11 00:30:00|23975|23945|23983.3|23953.3|23996.7|23966.7|23959.3|23929.3|0
1752194100000|2025-07-11 00:35:00|23983|23953|23978.4|23948.4|23991.8|23961.8|23978.1|23948.1|0
1752194400000|2025-07-11 00:40:00|23977.6|23947.6|23976.7|23946.7|23988.1|23958.1|23972.7|23942.7|0
1752194700000|2025-07-11 00:45:00|23975.9|23945.9|23991|23961|23994.1|23964.1|23971.6|23941.6|0
1752195000000|2025-07-11 00:50:00|23991.6|23961.6|23984|23954|23993.3|23963.3|23978.4|23948.4|0
1752195300000|2025-07-11 00:55:00|23983.7|23953.7|23995.9|23965.9|24015.3|23985.3|23979.2|23949.2|0
1752195600000|2025-07-11 01:00:00|23996.4|23966.4|24002.6|23972.6|24016.6|23986.6|23993.6|23963.6|0
1752195900000|2025-07-11 01:05:00|24002.9|23972.9|24031.6|24001.6|24032.8|24002.8|23990.2|23960.2|0
1752196200000|2025-07-11 01:10:00|24031.3|24001.3|24033.3|24003.3|24034.4|24004.4|24028.7|23998.7|0
1752196500000|2025-07-11 01:15:00|24034.4|24004.4|24014.2|24009.2|24035.3|24026.8|23993.2|23988.2|1449
1752196800000|2025-07-11 01:20:00|24014.7|24009.7|24016.6|24011.6|24025.6|24020.6|24002.3|23997.3|467
1752197100000|2025-07-11 01:25:00|24017.1|24012.1|24043|24038|24043.5|24038.5|24013.1|24008.1|431
1752197400000|2025-07-11 01:30:00|24043.5|24038.5|24151.5|24146.5|24190.5|24185.5|24043.5|24038.5|5455
1752197700000|2025-07-11 01:35:00|24151|24146|24246.5|24241.5|24256|24251|24138|24133|3983
1752198000000|2025-07-11 01:40:00|24249|24244|24238|24233|24274|24269|24218.5|24213.5|3100
1752198300000|2025-07-11 01:45:00|24240.5|24235.5|24260.5|24255.5|24280.6|24275.6|24210.1|24205.1|2508
1752198600000|2025-07-11 01:50:00|24262.5|24257.5|24304.5|24299.5|24305.5|24300.5|24240.4|24235.4|2152
1752198900000|2025-07-11 01:55:00|24305|24300|24344.6|24339.6|24344.6|24339.6|24271.1|24266.1|2184
1752199200000|2025-07-11 02:00:00|24343.1|24338.1|24361|24356|24361|24356|24324|24319|2005
1752199500000|2025-07-11 02:05:00|24360.5|24355.5|24380.5|24375.5|24388.5|24383.5|24356.5|24351.5|2033
1752199800000|2025-07-11 02:10:00|24380|24375|24375.5|24370.5|24414|24409|24374.5|24369.5|2365
1752200100000|2025-07-11 02:15:00|24375|24370|24379|24374|24422|24417|24375|24370|2188
1752200400000|2025-07-11 02:20:00|24378.5|24373.5|24397.1|24392.1|24401.1|24396.1|24362.5|24357.5|1731
1752200700000|2025-07-11 02:25:00|24395.6|24390.6|24420.2|24415.2|24426.6|24421.6|24388.5|24383.5|1312
1752201000000|2025-07-11 02:30:00|24419.7|24414.7|24407.6|24402.6|24448.2|24443.2|24407.6|24402.6|2049
1752201300000|2025-07-11 02:35:00|24407.1|24402.1|24444|24439|24457.2|24452.2|24406.1|24401.1|1311
1752201600000|2025-07-11 02:40:00|24443.5|24438.5|24451.9|24446.9|24466.8|24461.8|24438|24433|1087
1752201900000|2025-07-11 02:45:00|24452.4|24447.4|24406.5|24401.5|24455.9|24450.9|24403.5|24398.5|1299
1752202200000|2025-07-11 02:50:00|24405.5|24400.5|24394.8|24389.8|24411.3|24406.3|24372.4|24367.4|1761
1752202500000|2025-07-11 02:55:00|24395.3|24390.3|24369.9|24364.9|24405.8|24400.8|24368.9|24363.9|989
1752202800000|2025-07-11 03:00:00|24370.9|24365.9|24325.2|24320.2|24373.9|24368.9|24317.5|24312.5|2099
1752203100000|2025-07-11 03:05:00|24324.7|24319.7|24334.5|24329.5|24355|24350|24314|24309|1537
1752203400000|2025-07-11 03:10:00|24335|24330|24331.7|24326.7|24353.5|24348.5|24324.2|24319.2|1133
1752203700000|2025-07-11 03:15:00|24331.2|24326.2|24354.4|24349.4|24358|24353|24320.7|24315.7|946
1752204000000|2025-07-11 03:20:00|24353.9|24348.9|24381.9|24376.9|24383.9|24378.9|24341.4|24336.4|972
1752204300000|2025-07-11 03:25:00|24383.9|24378.9|24410.1|24405.1|24416.1|24411.1|24380.7|24375.7|1256
1752204600000|2025-07-11 03:30:00|24409.6|24404.6|24430|24425|24442|24437|24400.6|24395.6|1013
1752204900000|2025-07-11 03:35:00|24431|24426|24455.5|24450.5|24472.5|24467.5|24431|24426|1157
1752205200000|2025-07-11 03:40:00|24456|24451|24463.5|24458.5|24475.5|24470.5|24454.2|24449.2|1011
1752205500000|2025-07-11 03:45:00|24463|24458|24469|24464|24476|24471|24458|24453|689
1752205800000|2025-07-11 03:50:00|24469.5|24464.5|24477|24472|24481|24476|24465.5|24460.5|553
1752206100000|2025-07-11 03:55:00|24476.5|24471.5|24484|24479|24491.5|24486.5|24476|24471|861
1752206400000|2025-07-11 04:00:00|24497|24467|24494.1|24464.1|24497.6|24467.6|24494.1|24464.1|0
1752206700000|2025-07-11 04:05:00|24494.7|24464.7|24494.1|24464.1|24494.7|24464.7|24492.9|24462.9|0
1752207000000|2025-07-11 04:10:00|24493.8|24463.8|24495.3|24465.3|24496.4|24466.4|24493.5|24463.5|0
1752207300000|2025-07-11 04:15:00|24494.9|24464.9|24497.6|24467.6|24497.6|24467.6|24494.7|24464.7|0
1752207600000|2025-07-11 04:20:00|24497.9|24467.9|24500.5|24470.5|24500.5|24470.5|24497.6|24467.6|0
1752207900000|2025-07-11 04:25:00|24501.1|24471.1|24501.1|24471.1|24502.5|24472.5|24499.9|24469.9|0
1752208200000|2025-07-11 04:30:00|24501.4|24471.4|24498.7|24468.7|24501.4|24471.4|24497.6|24467.6|0
1752208500000|2025-07-11 04:35:00|24498.4|24468.4|24509.9|24479.9|24510.5|24480.5|24498.2|24468.2|0
1752208800000|2025-07-11 04:40:00|24509.6|24479.6|24507.3|24477.3|24509.9|24479.9|24507|24477|0
1752209100000|2025-07-11 04:45:00|24507.6|24477.6|24507.6|24477.6|24508.2|24478.2|24505.8|24475.8|0
1752209400000|2025-07-11 04:50:00|24507.9|24477.9|24522|24492|24522.6|24492.6|24507|24477|0
1752209700000|2025-07-11 04:55:00|24521.7|24491.7|24527.6|24497.6|24527.6|24497.6|24520.3|24490.3|12
1752210000000|2025-07-11 05:00:00|24527.3|24497.3|24468.1|24463.1|24527.6|24506.7|24468.1|24463.1|2327
1752210300000|2025-07-11 05:05:00|24466.6|24461.6|24437.2|24432.2|24487|24482|24435.2|24430.2|1311
1752210600000|2025-07-11 05:10:00|24437.7|24432.7|24407|24402|24440.2|24435.2|24402|24397|1569
1752210900000|2025-07-11 05:15:00|24408|24403|24428.3|24423.3|24435|24430|24401.8|24396.8|1371
1752211200000|2025-07-11 05:20:00|24430.3|24425.3|24440.4|24435.4|24454.8|24449.8|24420|24415|1332
1752211500000|2025-07-11 05:25:00|24439.9|24434.9|24426.9|24421.9|24452.9|24447.9|24414.3|24409.3|1099
1752211800000|2025-07-11 05:30:00|24427.4|24422.4|24455.9|24450.9|24463.1|24458.1|24427.4|24422.4|1024
1752212100000|2025-07-11 05:35:00|24455.4|24450.4|24402.9|24397.9|24458.4|24453.4|24402.9|24397.9|1281
1752212400000|2025-07-11 05:40:00|24401.9|24396.9|24449.2|24444.2|24451.6|24446.6|24398.9|24393.9|1320
1752212700000|2025-07-11 05:45:00|24449.7|24444.7|24492|24487|24515.1|24510.1|24447.3|24442.3|2020
1752213000000|2025-07-11 05:50:00|24491|24486|24458.2|24453.2|24497|24492|24456.7|24451.7|989
1752213300000|2025-07-11 05:55:00|24457.7|24452.7|24437.8|24432.8|24464.7|24459.7|24426.4|24421.4|1105
1752213600000|2025-07-11 06:00:00|24437.3|24432.3|24442.3|24437.3|24455.7|24450.7|24433.7|24428.7|765
1752213900000|2025-07-11 06:05:00|24442.8|24437.8|24438.9|24433.9|24459.5|24454.5|24420.9|24415.9|810
1752214200000|2025-07-11 06:10:00|24437.9|24432.9|24441|24436|24445|24440|24423.3|24418.3|484
1752214500000|2025-07-11 06:15:00|24440|24435|24458.6|24453.6|24461.9|24456.9|24439.5|24434.5|764
1752214800000|2025-07-11 06:20:00|24457.6|24452.6|24436.8|24431.8|24461.7|24456.7|24429.3|24424.3|785
1752215100000|2025-07-11 06:25:00|24437.3|24432.3|24439.2|24434.2|24450.3|24445.3|24429.8|24424.8|510
1752215400000|2025-07-11 06:30:00|24438.7|24433.7|24410.8|24405.8|24443.2|24438.2|24406.7|24401.7|935
1752215700000|2025-07-11 06:35:00|24410.3|24405.3|24363.5|24358.5|24418.8|24413.8|24363.5|24358.5|1750
1752216000000|2025-07-11 06:40:00|24364|24359|24345.4|24340.4|24368.9|24363.9|24343.2|24338.2|1747
1752216300000|2025-07-11 06:45:00|24343.4|24338.4|24357|24352|24366|24361|24329.4|24324.4|1275
1752216600000|2025-07-11 06:50:00|24357.5|24352.5|24337|24332|24365.5|24360.5|24331|24326|866
1752216900000|2025-07-11 06:55:00|24336.5|24331.5|24279|24274|24340|24335|24263.5|24258.5|2635
1752217200000|2025-07-11 07:00:00|24275|24270|24254.5|24249.5|24294|24289|24235.5|24230.5|3538
1752217500000|2025-07-11 07:05:00|24255|24250|24262|24257|24274|24269|24238|24233|1366
1752217800000|2025-07-11 07:10:00|24263|24258|24227.9|24222.9|24273.5|24268.5|24223.9|24218.9|1178
1752218100000|2025-07-11 07:15:00|24227.4|24222.4|24212.2|24207.2|24236.9|24231.9|24205.7|24200.7|1457
1752218400000|2025-07-11 07:20:00|24212.7|24207.7|24206.4|24201.4|24224.2|24219.2|24187.4|24182.4|1377
1752218700000|2025-07-11 07:25:00|24206.9|24201.9|24223.4|24218.4|24225.3|24220.3|24199.9|24194.9|903
1752219000000|2025-07-11 07:30:00|24224.9|24219.9|24211.5|24206.5|24236.3|24231.3|24211|24206|1026
1752219300000|2025-07-11 07:35:00|24212|24207|24226.8|24221.8|24235.1|24230.1|24197.7|24192.7|789
1752219600000|2025-07-11 07:40:00|24227.3|24222.3|24213.1|24208.1|24229.3|24224.3|24202.2|24197.2|721
1752219900000|2025-07-11 07:45:00|24214.6|24209.6|24178.9|24173.9|24214.6|24209.6|24164.7|24159.7|1455
1752220200000|2025-07-11 07:50:00|24179.4|24174.4|24172|24167|24182|24177|24162.9|24157.9|1079
1752220500000|2025-07-11 07:55:00|24172.5|24167.5|24162.5|24157.5|24172.5|24167.5|24149|24144|1458
1752220800000|2025-07-11 08:00:00|24161.5|24156.5|24129.5|24124.5|24163.5|24158.5|24125|24120|1455
1752221100000|2025-07-11 08:05:00|24129|24124|24119.5|24114.5|24140|24135|24110.9|24105.9|1140
1752221400000|2025-07-11 08:10:00|24118|24113|24134|24129|24135.5|24130.5|24109.5|24104.5|725
1752221700000|2025-07-11 08:15:00|24133.5|24128.5|24137|24132|24150|24145|24132.5|24127.5|666
1752222000000|2025-07-11 08:20:00|24137.5|24132.5|24137.6|24132.6|24141.5|24136.5|24131|24126|344
1752222300000|2025-07-11 08:25:00|24136.6|24131.6|24151.6|24146.6|24154.1|24149.1|24130.3|24125.3|955
1752222600000|2025-07-11 08:30:00|24164.7|24134.7|24157.7|24127.7|24164.7|24134.7|24155.1|24125.1|112
1752222900000|2025-07-11 08:35:00|24158|24128|24159.5|24129.5|24160.6|24130.6|24157.2|24127.2|0
1752223200000|2025-07-11 08:40:00|24159.2|24129.2|24158.3|24128.3|24160.9|24130.9|24158.3|24128.3|0
1752223500000|2025-07-11 08:45:00|24157.7|24127.7|24167|24137|24169|24139|24157.2|24127.2|0
1752223800000|2025-07-11 08:50:00|24167.5|24137.5|24167|24137|24169.8|24139.8|24165.8|24135.8|0
1752224100000|2025-07-11 08:55:00|24167.2|24137.2|24165.2|24135.2|24167.5|24137.5|24164.4|24134.4|0
1752224400000|2025-07-11 09:00:00|24165.5|24135.5|24165.8|24135.8|24171|24141|24164.1|24134.1|0
1752224700000|2025-07-11 09:05:00|24166.1|24136.1|24162.3|24132.3|24167|24137|24162.3|24132.3|0
1752225000000|2025-07-11 09:10:00|24162.6|24132.6|24165.2|24135.2|24165.2|24135.2|24160.6|24130.6|0
1752225300000|2025-07-11 09:15:00|24144.8|24136.8|24149.9|24141.9|24159.1|24151.1|24144.8|24136.8|437
1752225600000|2025-07-11 09:20:00|24149.4|24141.4|24147|24139|24152.9|24144.9|24144.3|24136.3|150
1752225900000|2025-07-11 09:25:00|24146.5|24138.5|24146|24138|24153|24145|24137|24129|145
1752226200000|2025-07-11 09:30:00|24146.5|24138.5|24156|24148|24165|24157|24143|24135|134
1752226500000|2025-07-11 09:35:00|24155.5|24147.5|24168|24160|24169|24161|24151.5|24143.5|88
1752226800000|2025-07-11 09:40:00|24168.5|24160.5|24161|24153|24169|24161|24159|24151|92
1752227100000|2025-07-11 09:45:00|24160.5|24152.5|24165|24157|24172|24164|24160|24152|114
1752227400000|2025-07-11 09:50:00|24165.5|24157.5|24160|24152|24165.5|24157.5|24152.5|24144.5|78
1752227700000|2025-07-11 09:55:00|24160.5|24152.5|24160.4|24152.4|24163.5|24155.5|24155.9|24147.9|75
1752228000000|2025-07-11 10:00:00|24159.9|24151.9|24159.5|24151.5|24161.4|24153.4|24148.4|24140.4|69
1752228300000|2025-07-11 10:05:00|24160|24152|24161.4|24153.4|24169|24161|24157|24149|27
1752228600000|2025-07-11 10:10:00|24158.9|24150.9|24164.7|24156.7|24167.4|24159.4|24157.3|24149.3|38
1752228900000|2025-07-11 10:15:00|24165.7|24157.7|24153.5|24145.5|24168.2|24160.2|24152.5|24144.5|33
1752229200000|2025-07-11 10:20:00|24153|24145|24159.7|24151.7|24161.7|24153.7|24150|24142|51
1752229500000|2025-07-11 10:25:00|24160.2|24152.2|24152.5|24144.5|24161.2|24153.2|24148.4|24140.4|26
1752229800000|2025-07-11 10:30:00|24153|24145|24156.6|24148.6|24158.4|24150.4|24153|24145|9
1752230100000|2025-07-11 10:35:00|24156.1|24148.1|24146.8|24138.8|24156.1|24148.1|24141.9|24133.9|20
1752230400000|2025-07-11 10:40:00|24147.3|24139.3|24154.4|24146.4|24158.4|24150.4|24146.8|24138.8|17
1752230700000|2025-07-11 10:45:00|24153.9|24145.9|24157.8|24149.8|24159.3|24151.3|24151.4|24143.4|9
1752231000000|2025-07-11 10:50:00|24157.3|24149.3|24148.4|24140.4|24157.3|24149.3|24148.4|24140.4|39
1752231300000|2025-07-11 10:55:00|24147.9|24139.9|24140.1|24132.1|24149.1|24141.1|24127.2|24119.2|235
1752231600000|2025-07-11 11:00:00|24140.6|24132.6|24146.5|24138.5|24147.5|24139.5|24138.5|24130.5|113
1752231900000|2025-07-11 11:05:00|24147|24139|24160.1|24152.1|24160.1|24152.1|24144.5|24136.5|61
1752232200000|2025-07-11 11:10:00|24159.6|24151.6|24158.6|24150.6|24160.6|24152.6|24155.6|24147.6|31
1752232500000|2025-07-11 11:15:00|24158.1|24150.1|24152.1|24144.1|24159.6|24151.6|24151.6|24143.6|35
1752232800000|2025-07-11 11:20:00|24151.6|24143.6|24143.6|24135.6|24152.6|24144.6|24143.1|24135.1|38
1752233100000|2025-07-11 11:25:00|24144.1|24136.1|24145.8|24137.8|24147.8|24139.8|24141.1|24133.1|12
1752233400000|2025-07-11 11:30:00|24145.3|24137.3|24154.9|24146.9|24156.8|24148.8|24144.8|24136.8|64
1752233700000|2025-07-11 11:35:00|24154.4|24146.4|24156.9|24148.9|24159.4|24151.4|24153.9|24145.9|13
1752234000000|2025-07-11 11:40:00|24156.4|24148.4|24152.9|24144.9|24158.4|24150.4|24151.9|24143.9|11
1752234300000|2025-07-11 11:45:00|24152.4|24144.4|24154.9|24146.9|24156.9|24148.9|24151.9|24143.9|10
1752234600000|2025-07-11 11:50:00|24154.4|24146.4|24153.4|24145.4|24159.4|24151.4|24152.4|24144.4|45
1752234900000|2025-07-11 11:55:00|24152.9|24144.9|24139.1|24131.1|24154.4|24146.4|24135.6|24127.6|34
1752235200000|2025-07-11 12:00:00|24138.6|24130.6|24125.1|24117.1|24140.1|24132.1|24124.6|24116.6|91
1752235500000|2025-07-11 12:05:00|24124.6|24116.6|24100.7|24092.7|24130.6|24122.6|24100.2|24092.2|290
1752235800000|2025-07-11 12:10:00|24101.2|24093.2|24103.7|24095.7|24106.7|24098.7|24098.2|24090.2|90
1752236100000|2025-07-11 12:15:00|24103.2|24095.2|24107|24099|24108.9|24100.9|24097.7|24089.7|49
1752236400000|2025-07-11 12:20:00|24106.5|24098.5|24100|24092|24107|24099|24098|24090|43
1752236700000|2025-07-11 12:25:00|24099.5|24091.5|24109|24101|24109.5|24101.5|24099|24091|25
1752237000000|2025-07-11 12:30:00|24108.5|24100.5|24114.5|24106.5|24114.5|24106.5|24097.5|24089.5|81
1752237300000|2025-07-11 12:35:00|24114|24106|24122.5|24114.5|24125.5|24117.5|24114|24106|46
1752237600000|2025-07-11 12:40:00|24123|24115|24113.5|24105.5|24123.5|24115.5|24108.5|24100.5|22
1752237900000|2025-07-11 12:45:00|24112.5|24104.5|24123|24115|24126|24118|24112|24104|39
1752238200000|2025-07-11 12:50:00|24121.5|24113.5|24127|24119|24128.5|24120.5|24115.5|24107.5|25
1752238500000|2025-07-11 12:55:00|24126.5|24118.5|24124|24116|24127.5|24119.5|24119|24111|19
1752238800000|2025-07-11 13:00:00|24123|24115|24123|24115|24128|24120|24117.5|24109.5|60
1752239100000|2025-07-11 13:05:00|24122.5|24114.5|24115|24107|24123|24115|24115|24107|92
1752239400000|2025-07-11 13:10:00|24114.5|24106.5|24121.5|24113.5|24122|24114|24109|24101|85
1752239700000|2025-07-11 13:15:00|24120|24112|24118.4|24110.4|24120|24112|24108.8|24100.8|40
1752240000000|2025-07-11 13:20:00|24117.9|24109.9|24124.9|24116.9|24125.9|24117.9|24115.4|24107.4|38
1752240300000|2025-07-11 13:25:00|24125.4|24117.4|24122.8|24114.8|24125.9|24117.9|24117.3|24109.3|29
1752240600000|2025-07-11 13:30:00|24123.3|24115.3|24117.3|24109.3|24152.8|24144.8|24111.3|24103.3|479
1752240900000|2025-07-11 13:35:00|24116.8|24108.8|24155.8|24147.8|24156.3|24148.3|24105.3|24097.3|198
1752241200000|2025-07-11 13:40:00|24156.3|24148.3|24136.1|24128.1|24163.3|24155.3|24133.6|24125.6|343
1752241500000|2025-07-11 13:45:00|24135.6|24127.6|24104.5|24096.5|24138.1|24130.1|24098|24090|221
1752241800000|2025-07-11 13:50:00|24104|24096|24099.5|24091.5|24108.6|24100.6|24092|24084|174
1752242100000|2025-07-11 13:55:00|24098.5|24090.5|24120|24112|24127.5|24119.5|24095.5|24087.5|225
1752242400000|2025-07-11 14:00:00|24121|24113|24115.5|24107.5|24130.5|24122.5|24099.5|24091.5|125
1752242700000|2025-07-11 14:05:00|24116|24108|24122|24114|24129|24121|24109.5|24101.5|59
1752243000000|2025-07-11 14:10:00|24122.5|24114.5|24132.5|24124.5|24141.5|24133.5|24117|24109|156
1752243300000|2025-07-11 14:15:00|24133|24125|24109.5|24101.5|24134.5|24126.5|24109.5|24101.5|257
1752243600000|2025-07-11 14:20:00|24110|24102|24119.9|24111.9|24126.4|24118.4|24105.6|24097.6|332
1752243900000|2025-07-11 14:25:00|24119.4|24111.4|24114.8|24106.8|24123.8|24115.8|24111.3|24103.3|196
1752244200000|2025-07-11 14:30:00|24115.3|24107.3|24124.6|24116.6|24127.6|24119.6|24109.3|24101.3|70
1752244500000|2025-07-11 14:35:00|24124.1|24116.1|24117.6|24109.6|24127.6|24119.6|24114.3|24106.3|50
1752244800000|2025-07-11 14:40:00|24117.1|24109.1|24124.5|24116.5|24125|24117|24109|24101|98
1752245100000|2025-07-11 14:45:00|24124|24116|24121.8|24113.8|24124.3|24116.3|24115|24107|35
1752245400000|2025-07-11 14:50:00|24121.3|24113.3|24101|24093|24122.8|24114.8|24098.9|24090.9|102
1752245700000|2025-07-11 14:55:00|24100.5|24092.5|24103.8|24095.8|24107.8|24099.8|24098.5|24090.5|56
1752246000000|2025-07-11 15:00:00|24103.3|24095.3|24096.8|24088.8|24104.8|24096.8|24096.8|24088.8|70
1752246300000|2025-07-11 15:05:00|24096.3|24088.3|24091.8|24083.8|24101.8|24093.8|24090.8|24082.8|74
1752246600000|2025-07-11 15:10:00|24091.3|24083.3|24089.2|24081.2|24098.1|24090.1|24086.8|24078.8|110
1752246900000|2025-07-11 15:15:00|24088.7|24080.7|24091.7|24083.7|24091.7|24083.7|24078.7|24070.7|170
1752247200000|2025-07-11 15:20:00|24092.2|24084.2|24092|24084|24100.7|24092.7|24090.5|24082.5|62
1752247500000|2025-07-11 15:25:00|24091.5|24083.5|24099.7|24091.7|24101.2|24093.2|24087.7|24079.7|80
1752247800000|2025-07-11 15:30:00|24099.2|24091.2|24098.6|24090.6|24104.7|24096.7|24092.7|24084.7|48
1752248100000|2025-07-11 15:35:00|24099.1|24091.1|24100.1|24092.1|24101.1|24093.1|24093.1|24085.1|43
1752248400000|2025-07-11 15:40:00|24100.6|24092.6|24094.8|24086.8|24103.1|24095.1|24094.3|24086.3|45
1752248700000|2025-07-11 15:45:00|24095.8|24087.8|24088.3|24080.3|24098.3|24090.3|24088|24080|86
1752249000000|2025-07-11 15:50:00|24088.8|24080.8|24083.1|24075.1|24089.4|24081.4|24076.1|24068.1|98
1752249300000|2025-07-11 15:55:00|24083.6|24075.6|24081.8|24073.8|24087.3|24079.3|24078.3|24070.3|25
1752249600000|2025-07-11 16:00:00|24081.3|24073.3|24065.5|24057.5|24082.8|24074.8|24065.5|24057.5|141
1752249900000|2025-07-11 16:05:00|24066|24058|24062.6|24054.6|24071.5|24063.5|24058|24050|127
1752250200000|2025-07-11 16:10:00|24062.1|24054.1|24065|24057|24065|24057|24057.9|24049.9|32
1752250500000|2025-07-11 16:15:00|24064.5|24056.5|24057.3|24049.3|24071.3|24063.3|24056.8|24048.8|54
1752250800000|2025-07-11 16:20:00|24057.8|24049.8|24067.1|24059.1|24068.6|24060.6|24057.3|24049.3|59
1752251100000|2025-07-11 16:25:00|24067.6|24059.6|24068.3|24060.3|24069.8|24061.8|24064.5|24056.5|10
1752251400000|2025-07-11 16:30:00|24067.6|24059.6|24090.3|24082.3|24090.8|24082.8|24066.9|24058.9|62
1752251700000|2025-07-11 16:35:00|24090.8|24082.8|24082.9|24074.9|24095.3|24087.3|24081.9|24073.9|44
1752252000000|2025-07-11 16:40:00|24083.4|24075.4|24084.4|24076.4|24087.4|24079.4|24081.4|24073.4|16
1752252300000|2025-07-11 16:45:00|24084.9|24076.9|24087.9|24079.9|24091.4|24083.4|24084.4|24076.4|22
1752252600000|2025-07-11 16:50:00|24088.4|24080.4|24095.3|24087.3|24095.8|24087.8|24088.4|24080.4|6
1752252900000|2025-07-11 16:55:00|24094.3|24086.3|24094.8|24086.8|24099.8|24091.8|24094.3|24086.3|23
1752253200000|2025-07-11 17:00:00|24095.3|24087.3|24100.3|24092.3|24102.8|24094.8|24089.8|24081.8|68
1752253500000|2025-07-11 17:05:00|24099.8|24091.8|24099.3|24091.3|24102.8|24094.8|24097.8|24089.8|55
1752253800000|2025-07-11 17:10:00|24099.8|24091.8|24094.8|24086.8|24101.3|24093.3|24093.8|24085.8|119
1752254100000|2025-07-11 17:15:00|24094.3|24086.3|24096.7|24088.7|24097.8|24089.8|24090.8|24082.8|24
1752254400000|2025-07-11 17:20:00|24096.2|24088.2|24090.8|24082.8|24100.4|24092.4|24090.8|24082.8|28
1752254700000|2025-07-11 17:25:00|24091.3|24083.3|24088.5|24080.5|24096.8|24088.8|24083|24075|27
1752255000000|2025-07-11 17:30:00|24089|24081|24087.8|24079.8|24090|24082|24078.7|24070.7|19
1752255300000|2025-07-11 17:35:00|24088.3|24080.3|24082.1|24074.1|24091.6|24083.6|24081.4|24073.4|7
1752255600000|2025-07-11 17:40:00|24082.6|24074.6|24083.9|24075.9|24088.1|24080.1|24081.3|24073.3|35
1752255900000|2025-07-11 17:45:00|24083.4|24075.4|24086.2|24078.2|24086.2|24078.2|24080.2|24072.2|7
1752256200000|2025-07-11 17:50:00|24085.7|24077.7|24092.4|24084.4|24092.5|24084.5|24085.7|24077.7|17
1752256500000|2025-07-11 17:55:00|24092.9|24084.9|24091|24083|24095.5|24087.5|24090|24082|19
1752256800000|2025-07-11 18:00:00|24090.5|24082.5|24087|24079|24095|24087|24086.5|24078.5|41
1752257100000|2025-07-11 18:05:00|24086.5|24078.5|24083.2|24075.2|24087.2|24079.2|24081|24073|27
1752257400000|2025-07-11 18:10:00|24083.7|24075.7|24086.1|24078.1|24087.7|24079.7|24081.2|24073.2|19
1752257700000|2025-07-11 18:15:00|24085.6|24077.6|24085|24077|24088.6|24080.6|24083.1|24075.1|30
1752258000000|2025-07-11 18:20:00|24084.5|24076.5|24081.6|24073.6|24085.1|24077.1|24079.6|24071.6|20
1752258300000|2025-07-11 18:25:00|24082.1|24074.1|24078.2|24070.2|24084.1|24076.1|24071.6|24063.6|92
1752258600000|2025-07-11 18:30:00|24078.7|24070.7|24083.8|24075.8|24084.3|24076.3|24077.2|24069.2|26
1752258900000|2025-07-11 18:35:00|24084.3|24076.3|24078.6|24070.6|24086.6|24078.6|24078.6|24070.6|28
1752259200000|2025-07-11 18:40:00|24079.1|24071.1|24082.1|24074.1|24083.6|24075.6|24078.1|24070.1|12
1752259500000|2025-07-11 18:45:00|24082.6|24074.6|24076.1|24068.1|24082.6|24074.6|24075.1|24067.1|39
1752259800000|2025-07-11 18:50:00|24075.6|24067.6|24079.2|24071.2|24081.7|24073.7|24073.6|24065.6|53
1752260100000|2025-07-11 18:55:00|24079.7|24071.7|24090.5|24060.5|24090.5|24074.4|24076.4|24060.4|54
1752260400000|2025-07-11 19:00:00|24090.4|24060.4|24081.6|24051.6|24090.4|24060.4|24078|24048|0
1752260700000|2025-07-11 19:05:00|24079.6|24049.6|24076.9|24046.9|24079.7|24049.7|24071.5|24041.5|0
1752261000000|2025-07-11 19:10:00|24076.8|24046.8|24081.1|24051.1|24081.4|24051.4|24074.9|24044.9|0
1752261300000|2025-07-11 19:15:00|24083.1|24053.1|24086|24056|24088.4|24058.4|24083|24053|0
1752261600000|2025-07-11 19:20:00|24086.1|24056.1|24085.3|24055.3|24086.8|24056.8|24083.2|24053.2|0
1752261900000|2025-07-11 19:25:00|24085.4|24055.4|24085|24055|24088.5|24058.5|24084.8|24054.8|0
1752262200000|2025-07-11 19:30:00|24084.8|24054.8|24083.2|24053.2|24087.4|24057.4|24081.7|24051.7|0
1752262500000|2025-07-11 19:35:00|24082.9|24052.9|24085|24055|24085.7|24055.7|24082.4|24052.4|0
1752262800000|2025-07-11 19:40:00|24085.1|24055.1|24083.6|24053.6|24085.6|24055.6|24083.3|24053.3|0
1752263100000|2025-07-11 19:45:00|24083.4|24053.4|24087|24057|24088.4|24058.4|24080.7|24050.7|0
1752263400000|2025-07-11 19:50:00|24086.5|24056.5|24079.7|24049.7|24086.5|24056.5|24075.3|24045.3|0
1752263700000|2025-07-11 19:55:00|24080.1|24050.1|24075|24045|24082.3|24052.3|24075|24045|0
1752264000000|2025-07-11 20:00:00|24074.4|24044.4|24075|24045|24076.1|24046.1|24068.1|24038.1|0
1752264300000|2025-07-11 20:05:00|24075.5|24045.5|24071.5|24041.5|24076.1|24046.1|24071.5|24041.5|0
1752264600000|2025-07-11 20:10:00|24072.1|24042.1|24069.8|24039.8|24073.3|24043.3|24068.1|24038.1|0
1752264900000|2025-07-11 20:15:00|24069.2|24039.2|24063.5|24033.5|24069.2|24039.2|24062.9|24032.9|0
1752265200000|2025-07-11 20:20:00|24062.9|24032.9|24062.9|24032.9|24064.1|24034.1|24060.6|24030.6|0
1752265500000|2025-07-11 20:25:00|24063.5|24033.5|24063.5|24033.5|24065.2|24035.2|24061.2|24031.2|0
1752265800000|2025-07-11 20:30:00|24064.1|24034.1|24068.7|24038.7|24071|24041|24063.5|24033.5|0
1752266100000|2025-07-11 20:35:00|24068.1|24038.1|24062.9|24032.9|24068.1|24038.1|24062.9|24032.9|0
1752266400000|2025-07-11 20:40:00|24063.5|24033.5|24063.5|24033.5|24064.7|24034.7|24062.4|24032.4|0
1752266700000|2025-07-11 20:45:00|24062.9|24032.9|24065.2|24035.2|24065.8|24035.8|24062.4|24032.4|0
1752267000000|2025-07-11 20:50:00|24065.8|24035.8|24067|24037|24068.1|24038.1|24064.7|24034.7|0
1752267300000|2025-07-11 20:55:00|24067.5|24037.5|24063.1|24033.1|24068.7|24038.7|24060.6|24030.6|0
1752444000000|2025-07-13 22:00:00|23992.3|23962.3|23997.3|23967.3|24005.9|23975.9|23982.3|23952.3|0
1752444300000|2025-07-13 22:05:00|23997.6|23967.6|24012.4|23982.4|24013.6|23983.6|23996.2|23966.2|0
1752444600000|2025-07-13 22:10:00|24012.7|23982.7|24006.9|23976.9|24013.6|23983.6|23999|23969|0
1752444900000|2025-07-13 22:15:00|24007.5|23977.5|23998.1|23968.1|24013.6|23983.6|23994.1|23964.1|0
1752445200000|2025-07-13 22:20:00|23997.8|23967.8|24012.6|23982.6|24014|23984|23995.8|23965.8|0
1752445500000|2025-07-13 22:25:00|24012.3|23982.3|24013.5|23983.5|24015.2|23985.2|24010.3|23980.3|0
1752445800000|2025-07-13 22:30:00|24014.1|23984.1|24025.2|23995.2|24026|23996|24014.1|23984.1|0
1752446100000|2025-07-13 22:35:00|24025.5|23995.5|24024.7|23994.7|24029.5|23999.5|24023.6|23993.6|0
1752446400000|2025-07-13 22:40:00|24025|23995|24033.1|24003.1|24033.7|24003.7|24024.2|23994.2|0
1752446700000|2025-07-13 22:45:00|24032.8|24002.8|24032.7|24002.7|24033.7|24003.7|24029.2|23999.2|0
1752447000000|2025-07-13 22:50:00|24033|24003|24032.7|24002.7|24033.9|24003.9|24030.2|24000.2|0
1752447300000|2025-07-13 22:55:00|24033|24003|24031.1|24001.1|24034.5|24004.5|24028.8|23998.8|0
1752447600000|2025-07-13 23:00:00|24030.5|24000.5|24025.4|23995.4|24032.5|24002.5|24023.7|23993.7|0
1752447900000|2025-07-13 23:05:00|24025.7|23995.7|24018.5|23988.5|24030.2|24000.2|24015.9|23985.9|0
1752448200000|2025-07-13 23:10:00|24017.9|23987.9|24023.4|23993.4|24026.8|23996.8|24017.6|23987.6|0
1752448500000|2025-07-13 23:15:00|24022.8|23992.8|24024.6|23994.6|24026|23996|24022.8|23992.8|0
1752448800000|2025-07-13 23:20:00|24025.2|23995.2|24022.5|23992.5|24025.3|23995.3|24017.9|23987.9|0
1752449100000|2025-07-13 23:25:00|24023|23993|24018.7|23988.7|24023.8|23993.8|24013.8|23983.8|0
1752449400000|2025-07-13 23:30:00|24018.5|23988.5|24019.7|23989.7|24022|23992|24016.8|23986.8|0
1752449700000|2025-07-13 23:35:00|24019.9|23989.9|24020.8|23990.8|24024.6|23994.6|24019.7|23989.7|0
1752450000000|2025-07-13 23:40:00|24020.5|23990.5|24015.4|23985.4|24023.4|23993.4|24014.3|23984.3|0
1752450300000|2025-07-13 23:45:00|24015.1|23985.1|24017|23987|24019.3|23989.3|24014.9|23984.9|0
1752450600000|2025-07-13 23:50:00|24017.3|23987.3|24023.7|23993.7|24025.4|23995.4|24017|23987|0
1752450900000|2025-07-13 23:55:00|24023.9|23993.9|24025.8|23995.8|24025.8|23995.8|24023.9|23993.9|0
1752451200000|2025-07-14 00:00:00|24026.3|23996.3|24026.4|23996.4|24028.3|23998.3|24021.8|23991.8|0
1752451500000|2025-07-14 00:05:00|24025.3|23995.3|24033.4|24003.4|24033.4|24003.4|24025.3|23995.3|0
1752451800000|2025-07-14 00:10:00|24033.6|24003.6|24032.1|24002.1|24034.5|24004.5|24030.6|24000.6|0
1752452100000|2025-07-14 00:15:00|24032.3|24002.3|24029.4|23999.4|24033.9|24003.9|24025.4|23995.4|0
1752452400000|2025-07-14 00:20:00|24029.7|23999.7|24033.5|24003.5|24035.9|24005.9|24028.3|23998.3|0
1752452700000|2025-07-14 00:25:00|24033.2|24003.2|24032.4|24002.4|24035.3|24005.3|24031.5|24001.5|0
1752453000000|2025-07-14 00:30:00|24032.1|24002.1|24030.9|24000.9|24034.1|24004.1|24030.1|24000.1|0
1752453300000|2025-07-14 00:35:00|24030.7|24000.7|24032.1|24002.1|24032.9|24002.9|24028.6|23998.6|0
1752453600000|2025-07-14 00:40:00|24032.4|24002.4|24033.6|24003.6|24035|24005|24031.5|24001.5|0
1752453900000|2025-07-14 00:45:00|24033|24003|24042.5|24012.5|24044.2|24014.2|24031.3|24001.3|0
1752454200000|2025-07-14 00:50:00|24042.2|24012.2|24035.9|24005.9|24042.2|24012.2|24035|24005|0
1752454500000|2025-07-14 00:55:00|24036.2|24006.2|24043.3|24013.3|24046.2|24016.2|24033.9|24003.9|0
1752454800000|2025-07-14 01:00:00|24043.9|24013.9|24047|24017|24048.4|24018.4|24043.9|24013.9|0
1752455100000|2025-07-14 01:05:00|24042|24012|24059.9|24029.9|24059.9|24029.9|24033.3|24003.3|0
1752455400000|2025-07-14 01:10:00|24059.6|24029.6|24052.6|24022.6|24059.9|24029.9|24052.1|24022.1|0
1752455700000|2025-07-14 01:15:00|24060.6|24055.6|24094.7|24089.7|24094.8|24089.8|24036.9|24031.9|1628
1752456000000|2025-07-14 01:20:00|24095.2|24090.2|24085.9|24080.9|24100.2|24095.2|24067.9|24062.9|633
1752456300000|2025-07-14 01:25:00|24085.4|24080.4|24086.1|24081.1|24099.2|24094.2|24079.6|24074.6|421
1752456600000|2025-07-14 01:30:00|24092.6|24087.6|24181.5|24176.5|24188.6|24183.6|24092.6|24087.6|3824
1752456900000|2025-07-14 01:35:00|24182|24177|24179.5|24174.5|24193.9|24188.9|24145.4|24140.4|2321
1752457200000|2025-07-14 01:40:00|24179|24174|24148.9|24143.9|24190.8|24185.8|24141.9|24136.9|1834
1752457500000|2025-07-14 01:45:00|24149.4|24144.4|24129.5|24124.5|24155.5|24150.5|24090.3|24085.3|2176
1752457800000|2025-07-14 01:50:00|24129|24124|24158.7|24153.7|24171.7|24166.7|24125.5|24120.5|1436
1752458100000|2025-07-14 01:55:00|24158.2|24153.2|24121.7|24116.7|24173.6|24168.6|24106.3|24101.3|1653
1752458400000|2025-07-14 02:00:00|24120.7|24115.7|24134.3|24129.3|24173.5|24168.5|24119.7|24114.7|1216
1752458700000|2025-07-14 02:05:00|24133.8|24128.8|24144.3|24139.3|24154.1|24149.1|24112.4|24107.4|1075
1752459000000|2025-07-14 02:10:00|24143.8|24138.8|24151.6|24146.6|24159.7|24154.7|24132.5|24127.5|742
1752459300000|2025-07-14 02:15:00|24152.6|24147.6|24152.6|24147.6|24173.9|24168.9|24144.3|24139.3|787
1752459600000|2025-07-14 02:20:00|24152.1|24147.1|24155.8|24150.8|24165|24160|24135.9|24130.9|689
1752459900000|2025-07-14 02:25:00|24156.3|24151.3|24153.1|24148.1|24178.8|24173.8|24148.5|24143.5|757
1752460200000|2025-07-14 02:30:00|24152.6|24147.6|24139.5|24134.5|24176.2|24171.2|24130.3|24125.3|786
1752460500000|2025-07-14 02:35:00|24140.5|24135.5|24162.3|24157.3|24177.3|24172.3|24138.5|24133.5|639
1752460800000|2025-07-14 02:40:00|24163.8|24158.8|24157.6|24152.6|24170.2|24165.2|24140.2|24135.2|654
1752461100000|2025-07-14 02:45:00|24158.1|24153.1|24145.5|24140.5|24169.8|24164.8|24143.6|24138.6|415
1752461400000|2025-07-14 02:50:00|24143.5|24138.5|24115.3|24110.3|24143.5|24138.5|24109.2|24104.2|1022
1752461700000|2025-07-14 02:55:00|24114.8|24109.8|24111.3|24106.3|24135.2|24130.2|24105.4|24100.4|647
1752462000000|2025-07-14 03:00:00|24110.8|24105.8|24085.1|24080.1|24114.3|24109.3|24076.9|24071.9|1260
1752462300000|2025-07-14 03:05:00|24085.6|24080.6|24113.7|24108.7|24121.4|24116.4|24079.6|24074.6|940
1752462600000|2025-07-14 03:10:00|24114.2|24109.2|24116.3|24111.3|24129.5|24124.5|24104.5|24099.5|441
1752462900000|2025-07-14 03:15:00|24118.3|24113.3|24122.5|24117.5|24147.7|24142.7|24117.3|24112.3|708
1752463200000|2025-07-14 03:20:00|24121|24116|24119|24114|24137|24132|24112|24107|391
1752463500000|2025-07-14 03:25:00|24119.5|24114.5|24145.9|24140.9|24148.9|24143.9|24119|24114|508
1752463800000|2025-07-14 03:30:00|24145.4|24140.4|24114.1|24109.1|24145.4|24140.4|24114.1|24109.1|362
1752464100000|2025-07-14 03:35:00|24114.6|24109.6|24117.3|24112.3|24126.8|24121.8|24111.1|24106.1|316
1752464400000|2025-07-14 03:40:00|24116.8|24111.8|24128.7|24123.7|24131.8|24126.8|24114.8|24109.8|152
1752464700000|2025-07-14 03:45:00|24128.2|24123.2|24138.7|24133.7|24145.6|24140.6|24128.2|24123.2|291
1752465000000|2025-07-14 03:50:00|24138.2|24133.2|24133.7|24128.7|24146.4|24141.4|24132.7|24127.7|277
1752465300000|2025-07-14 03:55:00|24133.2|24128.2|24150.2|24145.2|24150.2|24145.2|24132.7|24127.7|234
1752465600000|2025-07-14 04:00:00|24163.3|24133.3|24157.9|24127.9|24164.2|24134.2|24157.8|24127.8|0
1752465900000|2025-07-14 04:05:00|24157.6|24127.6|24159.9|24129.9|24160.2|24130.2|24156.7|24126.7|0
1752466200000|2025-07-14 04:10:00|24160.2|24130.2|24160.3|24130.3|24161.5|24131.5|24159.1|24129.1|0
1752466500000|2025-07-14 04:15:00|24160|24130|24162|24132|24162|24132|24159.7|24129.7|0
1752466800000|2025-07-14 04:20:00|24161.4|24131.4|24160.3|24130.3|24162|24132|24160|24130|0
1752467100000|2025-07-14 04:25:00|24160|24130|24158.2|24128.2|24160.3|24130.3|24157.3|24127.3|0
1752467400000|2025-07-14 04:30:00|24158.8|24128.8|24158.2|24128.2|24160.2|24130.2|24157.8|24127.8|0
1752467700000|2025-07-14 04:35:00|24157.9|24127.9|24158.2|24128.2|24159|24129|24157.6|24127.6|0
1752468000000|2025-07-14 04:40:00|24158.4|24128.4|24157.7|24127.7|24159.4|24129.4|24157.6|24127.6|0
1752468300000|2025-07-14 04:45:00|24157.4|24127.4|24154.9|24124.9|24157.7|24127.7|24154.9|24124.9|0
1752468600000|2025-07-14 04:50:00|24155.2|24125.2|24155.2|24125.2|24156.4|24126.4|24154|24124|0
1752468900000|2025-07-14 04:55:00|24154.9|24124.9|24153.5|24123.5|24155.2|24125.2|24153.5|24123.5|1
1752469200000|2025-07-14 05:00:00|24153.7|24123.7|24190.4|24185.4|24198.3|24193.3|24150.8|24123.5|1450
1752469500000|2025-07-14 05:05:00|24191.4|24186.4|24185.2|24180.2|24199.8|24194.8|24179.8|24174.8|693
1752469800000|2025-07-14 05:10:00|24184.7|24179.7|24189.1|24184.1|24205.1|24200.1|24173.1|24168.1|667
1752470100000|2025-07-14 05:15:00|24188.6|24183.6|24161.6|24156.6|24192.4|24187.4|24158.1|24153.1|559
1752470400000|2025-07-14 05:20:00|24161.1|24156.1|24182.9|24177.9|24184.1|24179.1|24158.6|24153.6|442
1752470700000|2025-07-14 05:25:00|24182.4|24177.4|24203.9|24198.9|24205.7|24200.7|24176|24171|553
1752471000000|2025-07-14 05:30:00|24204.4|24199.4|24219.8|24214.8|24225.8|24220.8|24199.1|24194.1|885
1752471300000|2025-07-14 05:35:00|24218.8|24213.8|24219.8|24214.8|24223|24218|24205|24200|422
1752471600000|2025-07-14 05:40:00|24220.3|24215.3|24213.9|24208.9|24223.8|24218.8|24209.2|24204.2|451
1752471900000|2025-07-14 05:45:00|24214.4|24209.4|24212.2|24207.2|24216.9|24211.9|24196.5|24191.5|410
1752472200000|2025-07-14 05:50:00|24211.7|24206.7|24201|24196|24216.8|24211.8|24196.3|24191.3|531
1752472500000|2025-07-14 05:55:00|24202|24197|24237.3|24232.3|24238.8|24233.8|24198.1|24193.1|589
1752472800000|2025-07-14 06:00:00|24237.8|24232.8|24239.4|24234.4|24251.4|24246.4|24218.9|24213.9|874
1752473100000|2025-07-14 06:05:00|24239.9|24234.9|24236.8|24231.8|24260.8|24255.8|24225.7|24220.7|579
1752473400000|2025-07-14 06:10:00|24237.3|24232.3|24223.6|24218.6|24237.8|24232.8|24220|24215|305
1752473700000|2025-07-14 06:15:00|24224.6|24219.6|24212.1|24207.1|24230.1|24225.1|24209.1|24204.1|376
1752474000000|2025-07-14 06:20:00|24211.9|24206.9|24218.6|24213.6|24218.6|24213.6|24207.6|24202.6|447
1752474300000|2025-07-14 06:25:00|24219.1|24214.1|24230|24225|24231.5|24226.5|24209|24204|319
1752474600000|2025-07-14 06:30:00|24229.5|24224.5|24214|24209|24237|24232|24214|24209|544
1752474900000|2025-07-14 06:35:00|24213.5|24208.5|24192.2|24187.2|24218.7|24213.7|24191.4|24186.4|511
1752475200000|2025-07-14 06:40:00|24191.7|24186.7|24190|24185|24203.7|24198.7|24185.6|24180.6|508
1752475500000|2025-07-14 06:45:00|24190.5|24185.5|24191.2|24186.2|24200.4|24195.4|24179|24174|482
1752475800000|2025-07-14 06:50:00|24191.7|24186.7|24173.9|24168.9|24191.7|24186.7|24167.8|24162.8|516
1752476100000|2025-07-14 06:55:00|24173.4|24168.4|24185.2|24180.2|24191|24186|24168.4|24163.4|364
1752476400000|2025-07-14 07:00:00|24183.7|24178.7|24189.7|24184.7|24195.3|24190.3|24182.2|24177.2|509
1752476700000|2025-07-14 07:05:00|24189.2|24184.2|24191.7|24186.7|24205.4|24200.4|24186.4|24181.4|333
1752477000000|2025-07-14 07:10:00|24191.2|24186.2|24216.8|24211.8|24224.9|24219.9|24190.7|24185.7|577
1752477300000|2025-07-14 07:15:00|24217.3|24212.3|24236.3|24231.3|24237.3|24232.3|24217.3|24212.3|500
1752477600000|2025-07-14 07:20:00|24235.8|24230.8|24228.4|24223.4|24241.3|24236.3|24211.8|24206.8|499
1752477900000|2025-07-14 07:25:00|24227.9|24222.9|24233|24228|24236.5|24231.5|24216.4|24211.4|379
1752478200000|2025-07-14 07:30:00|24232.5|24227.5|24215.2|24210.2|24242.8|24237.8|24211.2|24206.2|508
1752478500000|2025-07-14 07:35:00|24214.7|24209.7|24216.3|24211.3|24218.3|24213.3|24210.7|24205.7|271
1752478800000|2025-07-14 07:40:00|24215.8|24210.8|24212.1|24207.1|24220.3|24215.3|24205.7|24200.7|388
1752479100000|2025-07-14 07:45:00|24211.6|24206.6|24214.4|24209.4|24222.3|24217.3|24211.6|24206.6|319
1752479400000|2025-07-14 07:50:00|24213.9|24208.9|24211.6|24206.6|24218.3|24213.3|24208.4|24203.4|570
1752479700000|2025-07-14 07:55:00|24212.1|24207.1|24215.9|24210.9|24218|24213|24209.4|24204.4|756
1752480000000|2025-07-14 08:00:00|24212.9|24207.9|24190.6|24185.6|24212.9|24207.9|24188.6|24183.6|1067
1752480300000|2025-07-14 08:05:00|24191.1|24186.1|24182.7|24177.7|24198.2|24193.2|24179.7|24174.7|869
1752480600000|2025-07-14 08:10:00|24181.7|24176.7|24184.7|24179.7|24185.7|24180.7|24173.8|24168.8|859
1752480900000|2025-07-14 08:15:00|24184.2|24179.2|24178.3|24173.3|24189.8|24184.8|24176.3|24171.3|669
1752481200000|2025-07-14 08:20:00|24177.8|24172.8|24175.4|24170.4|24181.8|24176.8|24172.2|24167.2|204
1752481500000|2025-07-14 08:25:00|24176.4|24171.4|24175.6|24170.6|24180|24175|24171.3|24166.3|649
1752481800000|2025-07-14 08:30:00|24184.8|24154.8|24187.3|24157.3|24187.3|24157.3|24182.9|24152.9|1
1752482100000|2025-07-14 08:35:00|24187.5|24157.5|24189.2|24159.2|24189.2|24159.2|24186.8|24156.8|0
1752482400000|2025-07-14 08:40:00|24188.6|24158.6|24190.2|24160.2|24192.1|24162.1|24187.1|24157.1|0
1752482700000|2025-07-14 08:45:00|24190.5|24160.5|24195.6|24165.6|24195.6|24165.6|24190.5|24160.5|0
1752483000000|2025-07-14 08:50:00|24194.4|24164.4|24201.3|24171.3|24202.2|24172.2|24193.8|24163.8|0
1752483300000|2025-07-14 08:55:00|24201.6|24171.6|24198.9|24168.9|24203.9|24173.9|24197.1|24167.1|0
1752483600000|2025-07-14 09:00:00|24199.4|24169.4|24196.6|24166.6|24199.4|24169.4|24194.9|24164.9|0
1752483900000|2025-07-14 09:05:00|24196.9|24166.9|24199.7|24169.7|24200.9|24170.9|24196.9|24166.9|0
1752484200000|2025-07-14 09:10:00|24199.4|24169.4|24202|24172|24202|24172|24199.1|24169.1|0
1752484500000|2025-07-14 09:15:00|24182.6|24174.6|24190.1|24182.1|24191.5|24183.5|24181|24173|146
1752484800000|2025-07-14 09:20:00|24189.6|24181.6|24190.6|24182.6|24196.6|24188.6|24189.6|24181.6|72
1752485100000|2025-07-14 09:25:00|24190.1|24182.1|24191.1|24183.1|24191.6|24183.6|24186.6|24178.6|53
1752485400000|2025-07-14 09:30:00|24191.6|24183.6|24188.3|24180.3|24192.4|24184.4|24186.9|24178.9|75
1752485700000|2025-07-14 09:35:00|24187.8|24179.8|24197.7|24189.7|24198.7|24190.7|24186.3|24178.3|72
1752486000000|2025-07-14 09:40:00|24194.7|24186.7|24198.5|24190.5|24200.7|24192.7|24189.6|24181.6|52
1752486300000|2025-07-14 09:45:00|24198|24190|24205.6|24197.6|24205.9|24197.9|24196|24188|40
1752486600000|2025-07-14 09:50:00|24206.1|24198.1|24204.6|24196.6|24208.1|24200.1|24201.1|24193.1|109
1752486900000|2025-07-14 09:55:00|24205.1|24197.1|24207.8|24199.8|24213.8|24205.8|24204.6|24196.6|51
1752487200000|2025-07-14 10:00:00|24207.3|24199.3|24219.2|24211.2|24222.5|24214.5|24206.8|24198.8|80
1752487500000|2025-07-14 10:05:00|24219.7|24211.7|24214.9|24206.9|24229.2|24221.2|24214.9|24206.9|69
1752487800000|2025-07-14 10:10:00|24215.4|24207.4|24213.9|24205.9|24220.4|24212.4|24211.9|24203.9|33
1752488100000|2025-07-14 10:15:00|24214.4|24206.4|24210.9|24202.9|24215.4|24207.4|24209.4|24201.4|18
1752488400000|2025-07-14 10:20:00|24210.4|24202.4|24204.3|24196.3|24211.9|24203.9|24200.9|24192.9|46
1752488700000|2025-07-14 10:25:00|24204.8|24196.8|24201.9|24193.9|24206.9|24198.9|24199.9|24191.9|16
1752489000000|2025-07-14 10:30:00|24201.4|24193.4|24198.3|24190.3|24203.4|24195.4|24195.8|24187.8|37
1752489300000|2025-07-14 10:35:00|24197.8|24189.8|24202.1|24194.1|24204.6|24196.6|24195.7|24187.7|42
1752489600000|2025-07-14 10:40:00|24201.6|24193.6|24198.3|24190.3|24202.6|24194.6|24197.3|24189.3|32
1752489900000|2025-07-14 10:45:00|24197.8|24189.8|24192.5|24184.5|24198.3|24190.3|24189.8|24181.8|48
1752490200000|2025-07-14 10:50:00|24192|24184|24192|24184|24197|24189|24191|24183|19
1752490500000|2025-07-14 10:55:00|24191.5|24183.5|24192.7|24184.7|24198.9|24190.9|24190|24182|39
1752490800000|2025-07-14 11:00:00|24193.2|24185.2|24192.7|24184.7|24195.7|24187.7|24187.2|24179.2|27
1752491100000|2025-07-14 11:05:00|24192.2|24184.2|24191.3|24183.3|24195.2|24187.2|24180.3|24172.3|23
1752491400000|2025-07-14 11:10:00|24190.8|24182.8|24189.4|24181.4|24196.3|24188.3|24189.4|24181.4|13
1752491700000|2025-07-14 11:15:00|24189.9|24181.9|24192.6|24184.6|24197.5|24189.5|24187.9|24179.9|34
1752492000000|2025-07-14 11:20:00|24191.6|24183.6|24192.1|24184.1|24195.1|24187.1|24190.6|24182.6|30
1752492300000|2025-07-14 11:25:00|24192.6|24184.6|24192.1|24184.1|24195.1|24187.1|24191.1|24183.1|14
1752492600000|2025-07-14 11:30:00|24192.6|24184.6|24189.1|24181.1|24192.6|24184.6|24183.6|24175.6|22
1752492900000|2025-07-14 11:35:00|24188.6|24180.6|24201|24193|24201.5|24193.5|24187.1|24179.1|19
1752493200000|2025-07-14 11:40:00|24201.5|24193.5|24201.9|24193.9|24205.1|24197.1|24198.6|24190.6|13
1752493500000|2025-07-14 11:45:00|24201.4|24193.4|24199.4|24191.4|24206.2|24198.2|24181.9|24173.9|223
1752493800000|2025-07-14 11:50:00|24197.4|24189.4|24199.5|24191.5|24201.5|24193.5|24196.2|24188.2|11
1752494100000|2025-07-14 11:55:00|24199|24191|24205|24197|24207.4|24199.4|24194|24186|17
1752494400000|2025-07-14 12:00:00|24204|24196|24209|24201|24211.5|24203.5|24203|24195|52
1752494700000|2025-07-14 12:05:00|24209.5|24201.5|24205.2|24197.2|24213|24205|24204.7|24196.7|13
1752495000000|2025-07-14 12:10:00|24204.7|24196.7|24206|24198|24210.2|24202.2|24203.7|24195.7|19
1752495300000|2025-07-14 12:15:00|24206.5|24198.5|24205|24197|24209.5|24201.5|24204.5|24196.5|12
1752495600000|2025-07-14 12:20:00|24205.5|24197.5|24196.7|24188.7|24207|24199|24195.3|24187.3|18
1752495900000|2025-07-14 12:25:00|24197.2|24189.2|24194.7|24186.7|24201.2|24193.2|24194.2|24186.2|22
1752496200000|2025-07-14 12:30:00|24193.7|24185.7|24184.1|24176.1|24195.3|24187.3|24182.5|24174.5|49
1752496500000|2025-07-14 12:35:00|24183.6|24175.6|24187.5|24179.5|24187.5|24179.5|24180.9|24172.9|25
1752496800000|2025-07-14 12:40:00|24187.8|24179.8|24185.8|24177.8|24187.8|24179.8|24182.8|24174.8|40
1752497100000|2025-07-14 12:45:00|24185.3|24177.3|24181|24173|24187.8|24179.8|24177.3|24169.3|46
1752497400000|2025-07-14 12:50:00|24180.5|24172.5|24186.6|24178.6|24188.1|24180.1|24180.5|24172.5|14
1752497700000|2025-07-14 12:55:00|24186.1|24178.1|24180.4|24172.4|24186.1|24178.1|24178.4|24170.4|14
1752498000000|2025-07-14 13:00:00|24180.9|24172.9|24175|24167|24184.5|24176.5|24175|24167|23
1752498300000|2025-07-14 13:05:00|24174.5|24166.5|24168.4|24160.4|24174.5|24166.5|24165|24157|60
1752498600000|2025-07-14 13:10:00|24168.9|24160.9|24179.4|24171.4|24181.9|24173.9|24164.8|24156.8|33
1752498900000|2025-07-14 13:15:00|24178.9|24170.9|24169.7|24161.7|24181.4|24173.4|24168.2|24160.2|51
1752499200000|2025-07-14 13:20:00|24170.2|24162.2|24171.4|24163.4|24175.4|24167.4|24168.7|24160.7|15
1752499500000|2025-07-14 13:25:00|24170.9|24162.9|24167.4|24159.4|24174.7|24166.7|24165.4|24157.4|67
1752499800000|2025-07-14 13:30:00|24171.9|24163.9|24194.9|24186.9|24198.8|24190.8|24141.8|24133.8|774
1752500100000|2025-07-14 13:35:00|24193.4|24185.4|24228.9|24220.9|24231.8|24223.8|24187.4|24179.4|369
1752500400000|2025-07-14 13:40:00|24228.4|24220.4|24240.3|24232.3|24245.9|24237.9|24218.9|24210.9|311
1752500700000|2025-07-14 13:45:00|24239.8|24231.8|24263|24255|24267.5|24259.5|24227.8|24219.8|241
1752501000000|2025-07-14 13:50:00|24262.5|24254.5|24247.5|24239.5|24264.5|24256.5|24245.5|24237.5|140
1752501300000|2025-07-14 13:55:00|24247|24239|24236.9|24228.9|24249|24241|24231.9|24223.9|127
1752501600000|2025-07-14 14:00:00|24237.4|24229.4|24213.6|24205.6|24237.4|24229.4|24193.2|24185.2|252
1752501900000|2025-07-14 14:05:00|24213.1|24205.1|24210|24202|24220.1|24212.1|24207.7|24199.7|101
1752502200000|2025-07-14 14:10:00|24209.5|24201.5|24221.7|24213.7|24223.8|24215.8|24205.3|24197.3|75
1752502500000|2025-07-14 14:15:00|24222.2|24214.2|24247.9|24239.9|24252.4|24244.4|24219|24211|170
1752502800000|2025-07-14 14:20:00|24248.9|24240.9|24236.1|24228.1|24250.5|24242.5|24228|24220|215
1752503100000|2025-07-14 14:25:00|24235.6|24227.6|24218.4|24210.4|24236.1|24228.1|24215.4|24207.4|75
1752503400000|2025-07-14 14:30:00|24216.9|24208.9|24231|24223|24232.5|24224.5|24213.9|24205.9|76
1752503700000|2025-07-14 14:35:00|24231.5|24223.5|24223.2|24215.2|24239.6|24231.6|24223.2|24215.2|59
1752504000000|2025-07-14 14:40:00|24222.7|24214.7|24218.2|24210.2|24228.4|24220.4|24214.7|24206.7|46
1752504300000|2025-07-14 14:45:00|24218.7|24210.7|24217.6|24209.6|24226.2|24218.2|24216.6|24208.6|53
1752504600000|2025-07-14 14:50:00|24217.1|24209.1|24216.3|24208.3|24217.6|24209.6|24205.2|24197.2|106
1752504900000|2025-07-14 14:55:00|24215.8|24207.8|24217.1|24209.1|24222.3|24214.3|24211.1|24203.1|104
1752505200000|2025-07-14 15:00:00|24216.1|24208.1|24224.3|24216.3|24238.8|24230.8|24212.6|24204.6|66
1752505500000|2025-07-14 15:05:00|24223.8|24215.8|24239.1|24231.1|24240.1|24232.1|24218.8|24210.8|73
1752505800000|2025-07-14 15:10:00|24239.6|24231.6|24245.6|24237.6|24248.1|24240.1|24239.1|24231.1|78
1752506100000|2025-07-14 15:15:00|24245.1|24237.1|24245.9|24237.9|24256.6|24248.6|24243.6|24235.6|115
1752506400000|2025-07-14 15:20:00|24245.4|24237.4|24247.7|24239.7|24251.7|24243.7|24240.6|24232.6|59
1752506700000|2025-07-14 15:25:00|24247.2|24239.2|24249.1|24241.1|24254.1|24246.1|24243.2|24235.2|71
1752507000000|2025-07-14 15:30:00|24249.6|24241.6|24252|24244|24257.8|24249.8|24248|24240|32
1752507300000|2025-07-14 15:35:00|24252.5|24244.5|24264.2|24256.2|24271.5|24263.5|24252.5|24244.5|334
1752507600000|2025-07-14 15:40:00|24265.2|24257.2|24261|24253|24270.6|24262.6|24260|24252|76
1752507900000|2025-07-14 15:45:00|24260|24252|24252.3|24244.3|24260.5|24252.5|24244.9|24236.9|93
1752508200000|2025-07-14 15:50:00|24251.8|24243.8|24239.2|24231.2|24252.3|24244.3|24238.7|24230.7|46
1752508500000|2025-07-14 15:55:00|24238.7|24230.7|24236.2|24228.2|24240.6|24232.6|24230.4|24222.4|99
1752508800000|2025-07-14 16:00:00|24235.7|24227.7|24247.4|24239.4|24250.8|24242.8|24233.2|24225.2|130
1752509100000|2025-07-14 16:05:00|24248.9|24240.9|24247.4|24239.4|24250.4|24242.4|24239.9|24231.9|38
1752509400000|2025-07-14 16:10:00|24246.9|24238.9|24246.8|24238.8|24248.9|24240.9|24240.9|24232.9|24
1752509700000|2025-07-14 16:15:00|24247.1|24239.1|24243.5|24235.5|24247.3|24239.3|24241|24233|30
1752510000000|2025-07-14 16:20:00|24244|24236|24250.4|24242.4|24256.4|24248.4|24242.4|24234.4|55
1752510300000|2025-07-14 16:25:00|24249.9|24241.9|24248.5|24240.5|24252.9|24244.9|24247.4|24239.4|16
1752510600000|2025-07-14 16:30:00|24248|24240|24238.3|24230.3|24250|24242|24237.8|24229.8|24
1752510900000|2025-07-14 16:35:00|24237.8|24229.8|24239.5|24231.5|24244.1|24236.1|24236.6|24228.6|28
1752511200000|2025-07-14 16:40:00|24239|24231|24240.5|24232.5|24247.4|24239.4|24239|24231|18
1752511500000|2025-07-14 16:45:00|24241|24233|24253.8|24245.8|24253.8|24245.8|24240.7|24232.7|26
1752511800000|2025-07-14 16:50:00|24253.3|24245.3|24255.4|24247.4|24256.8|24248.8|24251.3|24243.3|31
1752512100000|2025-07-14 16:55:00|24255.9|24247.9|24251.4|24243.4|24257.4|24249.4|24248.9|24240.9|22
1752512400000|2025-07-14 17:00:00|24250.9|24242.9|24248.7|24240.7|24263.1|24255.1|24248.7|24240.7|82
1752512700000|2025-07-14 17:05:00|24247.2|24239.2|24241.4|24233.4|24249.2|24241.2|24238|24230|106
1752513000000|2025-07-14 17:10:00|24241.9|24233.9|24239.3|24231.3|24241.9|24233.9|24233.9|24225.9|23
1752513300000|2025-07-14 17:15:00|24239.8|24231.8|24244|24236|24246.5|24238.5|24236.5|24228.5|26
1752513600000|2025-07-14 17:20:00|24243.5|24235.5|24243.8|24235.8|24244.3|24236.3|24238.1|24230.1|46
1752513900000|2025-07-14 17:25:00|24242.8|24234.8|24247.7|24239.7|24249.5|24241.5|24238|24230|12
1752514200000|2025-07-14 17:30:00|24248.2|24240.2|24248.2|24240.2|24254|24246|24247.7|24239.7|22
1752514500000|2025-07-14 17:35:00|24247.7|24239.7|24248.8|24240.8|24252.2|24244.2|24244.7|24236.7|14
1752514800000|2025-07-14 17:40:00|24248.3|24240.3|24243.2|24235.2|24248.8|24240.8|24242.2|24234.2|3
1752515100000|2025-07-14 17:45:00|24242.7|24234.7|24243.1|24235.1|24243.2|24235.2|24235.1|24227.1|3
1752515400000|2025-07-14 17:50:00|24242.6|24234.6|24245.8|24237.8|24248.3|24240.3|24241.1|24233.1|21
1752515700000|2025-07-14 17:55:00|24246.3|24238.3|24243.6|24235.6|24247.3|24239.3|24242.8|24234.8|5
1752516000000|2025-07-14 18:00:00|24244.1|24236.1|24250.1|24242.1|24252.1|24244.1|24243.1|24235.1|29
1752516300000|2025-07-14 18:05:00|24249.6|24241.6|24254|24246|24254|24246|24249.1|24241.1|13
1752516600000|2025-07-14 18:10:00|24253.5|24245.5|24251|24243|24255|24247|24249.5|24241.5|9
1752516900000|2025-07-14 18:15:00|24251.5|24243.5|24254.7|24246.7|24255.7|24247.7|24250.5|24242.5|21
1752517200000|2025-07-14 18:20:00|24254.2|24246.2|24262.5|24254.5|24264|24256|24253.7|24245.7|35
1752517500000|2025-07-14 18:25:00|24262|24254|24263.4|24255.4|24266|24258|24260.5|24252.5|6
1752517800000|2025-07-14 18:30:00|24262.5|24254.5|24267.6|24259.6|24271.4|24263.4|24260.4|24252.4|33
1752518100000|2025-07-14 18:35:00|24267.1|24259.1|24269.4|24261.4|24269.9|24261.9|24262.9|24254.9|26
1752518400000|2025-07-14 18:40:00|24268.9|24260.9|24272.3|24264.3|24275.1|24267.1|24267.6|24259.6|44
1752518700000|2025-07-14 18:45:00|24271.8|24263.8|24259.8|24251.8|24271.8|24263.8|24259.8|24251.8|30
1752519000000|2025-07-14 18:50:00|24258.8|24250.8|24262.1|24254.1|24264|24256|24256.3|24248.3|54
1752519300000|2025-07-14 18:55:00|24261.6|24253.6|24264.7|24234.7|24264.7|24255.1|24250.3|24234.7|69
1752519600000|2025-07-14 19:00:00|24264.8|24234.8|24268.9|24238.9|24269.5|24239.5|24262.7|24232.7|0
1752519900000|2025-07-14 19:05:00|24269|24239|24263.6|24233.6|24269|24239|24263.5|24233.5|0
1752520200000|2025-07-14 19:10:00|24263.5|24233.5|24266.3|24236.3|24266.5|24236.5|24261.5|24231.5|0
1752520500000|2025-07-14 19:15:00|24266.2|24236.2|24261.6|24231.6|24266.3|24236.3|24261.5|24231.5|0
1752520800000|2025-07-14 19:20:00|24261.5|24231.5|24258.3|24228.3|24265.6|24235.6|24256.4|24226.4|0
1752521100000|2025-07-14 19:25:00|24258.2|24228.2|24260.7|24230.7|24261.6|24231.6|24258.2|24228.2|0
1752521400000|2025-07-14 19:30:00|24260.6|24230.6|24249.8|24219.8|24260.6|24230.6|24249.7|24219.7|0
1752521700000|2025-07-14 19:35:00|24249.7|24219.7|24255.9|24225.9|24256.6|24226.6|24249.5|24219.5|0
1752522000000|2025-07-14 19:40:00|24256|24226|24251.2|24221.2|24256.2|24226.2|24251.1|24221.1|0
1752522300000|2025-07-14 19:45:00|24251.1|24221.1|24256.9|24226.9|24257.3|24227.3|24247|24217|0
1752522600000|2025-07-14 19:50:00|24256.3|24226.3|24254.1|24224.1|24257.1|24227.1|24253.1|24223.1|0
1752522900000|2025-07-14 19:55:00|24253.9|24223.9|24268.2|24238.2|24274.4|24244.4|24251.5|24221.5|0
1752523200000|2025-07-14 20:00:00|24267|24237|24262.4|24232.4|24270.5|24240.5|24262.4|24232.4|0
1752523500000|2025-07-14 20:05:00|24263|24233|24262.4|24232.4|24263.6|24233.6|24261.9|24231.9|0
1752523800000|2025-07-14 20:10:00|24261.9|24231.9|24262.4|24232.4|24264.2|24234.2|24260.7|24230.7|0
1752524100000|2025-07-14 20:15:00|24261.9|24231.9|24263|24233|24263.6|24233.6|24259.5|24229.5|0
1752524400000|2025-07-14 20:20:00|24263.6|24233.6|24262.4|24232.4|24264.2|24234.2|24261.9|24231.9|0
1752524700000|2025-07-14 20:25:00|24261.9|24231.9|24259.5|24229.5|24262.4|24232.4|24258.9|24228.9|0
1752525000000|2025-07-14 20:30:00|24260|24230|24260.6|24230.6|24261.8|24231.8|24259.5|24229.5|0
1752525300000|2025-07-14 20:35:00|24260|24230|24260.6|24230.6|24261.8|24231.8|24260|24230|0
1752525600000|2025-07-14 20:40:00|24261.2|24231.2|24263.9|24233.9|24264.4|24234.4|24261.2|24231.2|0
1752525900000|2025-07-14 20:45:00|24263.3|24233.3|24264.4|24234.4|24265|24235|24262.1|24232.1|0
1752526200000|2025-07-14 20:50:00|24263.9|24233.9|24264.4|24234.4|24264.4|24234.4|24262.1|24232.1|0
1752526500000|2025-07-14 20:55:00|24263.8|24233.8|24265.8|24235.8|24266.7|24236.7|24263.8|24233.8|0
1752526800000|2025-07-14 21:00:00|24265.7|24235.7|24265.5|24235.5|24267|24237|24264.5|24234.5|0
1752527100000|2025-07-14 21:05:00|24265.9|24235.9|24266.1|24236.1|24266.9|24236.9|24265.6|24235.6|0
1752527400000|2025-07-14 21:10:00|24266.2|24236.2|24267.8|24237.8|24267.8|24237.8|24266.2|24236.2|0
1752528000000|2025-07-14 21:20:00|24267.9|24237.9|24267.3|24237.3|24268|24238|24267.3|24237.3|0
1752528600000|2025-07-14 21:30:00|24265.7|24235.7|24266.3|24236.3|24266.3|24236.3|24265.2|24235.2|0
1752528900000|2025-07-14 21:35:00|24265.2|24235.2|24266.9|24236.9|24266.9|24236.9|24264.6|24234.6|0
1752529200000|2025-07-14 21:40:00|24266.7|24236.7|24269.7|24239.7|24269.8|24239.8|24266.7|24236.7|0
1752529500000|2025-07-14 21:45:00|24270.1|24240.1|24269.2|24239.2|24272|24242|24268.9|24238.9|0
1752529800000|2025-07-14 21:50:00|24270.3|24240.3|24269.1|24239.1|24270.5|24240.5|24268.5|24238.5|0
1752530100000|2025-07-14 21:55:00|24269.2|24239.2|24269.3|24239.3|24269.7|24239.7|24268.5|24238.5|0
1752530400000|2025-07-14 22:00:00|24269.2|24239.2|24260.5|24230.5|24269.2|24239.2|24259.3|24229.3|0
1752530700000|2025-07-14 22:05:00|24260.7|24230.7|24259.3|24229.3|24262.8|24232.8|24259.3|24229.3|0
1752531000000|2025-07-14 22:10:00|24258.7|24228.7|24261.6|24231.6|24263.3|24233.3|24257.6|24227.6|0
1752531300000|2025-07-14 22:15:00|24261.4|24231.4|24257.1|24227.1|24261.4|24231.4|24255.9|24225.9|0
1752531600000|2025-07-14 22:20:00|24256.8|24226.8|24255.1|24225.1|24257.4|24227.4|24255.1|24225.1|0
1752531900000|2025-07-14 22:25:00|24254.8|24224.8|24252.8|24222.8|24255.1|24225.1|24251.7|24221.7|0
1752532200000|2025-07-14 22:30:00|24253.1|24223.1|24252.2|24222.2|24254.6|24224.6|24251.6|24221.6|0
1752532500000|2025-07-14 22:35:00|24252.5|24222.5|24253|24223|24253.3|24223.3|24251|24221|0
1752532800000|2025-07-14 22:40:00|24252.7|24222.7|24253|24223|24253.8|24223.8|24251.8|24221.8|0
1752533100000|2025-07-14 22:45:00|24252.4|24222.4|24254.3|24224.3|24254.7|24224.7|24252.4|24222.4|0
1752533400000|2025-07-14 22:50:00|24254.5|24224.5|24255.1|24225.1|24257.4|24227.4|24254.5|24224.5|0
1752533700000|2025-07-14 22:55:00|24254.5|24224.5|24252.8|24222.8|24254.5|24224.5|24252.2|24222.2|0
1752534000000|2025-07-14 23:00:00|24253.3|24223.3|24252.1|24222.1|24254|24224|24250.9|24220.9|0
1752534300000|2025-07-14 23:05:00|24252|24222|24252|24222|24252.6|24222.6|24250.6|24220.6|0
1752534600000|2025-07-14 23:10:00|24251.7|24221.7|24251.8|24221.8|24252|24222|24250.8|24220.8|0
1752534900000|2025-07-14 23:15:00|24252.3|24222.3|24254.1|24224.1|24254.1|24224.1|24251.2|24221.2|0
1752535200000|2025-07-14 23:20:00|24254.3|24224.3|24254.6|24224.6|24254.6|24224.6|24253.5|24223.5|0
1752535500000|2025-07-14 23:25:00|24254.3|24224.3|24252.9|24222.9|24254.3|24224.3|24252.9|24222.9|0
1752535800000|2025-07-14 23:30:00|24253.2|24223.2|24253.5|24223.5|24254.1|24224.1|24252.3|24222.3|0
1752536100000|2025-07-14 23:35:00|24253.2|24223.2|24254|24224|24255.8|24225.8|24252.9|24222.9|0
1752536400000|2025-07-14 23:40:00|24253.7|24223.7|24252.8|24222.8|24254.5|24224.5|24252.2|24222.2|0
1752536700000|2025-07-14 23:45:00|24252.2|24222.2|24253.4|24223.4|24253.9|24223.9|24251.6|24221.6|0
1752537000000|2025-07-14 23:50:00|24253.9|24223.9|24257.4|24227.4|24258.5|24228.5|24253.9|24223.9|0
1752537300000|2025-07-14 23:55:00|24257.9|24227.9|24256.8|24226.8|24259.7|24229.7|24256.8|24226.8|0
1752537600000|2025-07-15 00:00:00|24257.4|24227.4|24261.3|24231.3|24262.7|24232.7|24250.4|24220.4|0
1752537900000|2025-07-15 00:05:00|24261|24231|24259.7|24229.7|24261.6|24231.6|24258|24228|0
1752538200000|2025-07-15 00:10:00|24259.4|24229.4|24264.1|24234.1|24264.5|24234.5|24258.6|24228.6|0
1752538500000|2025-07-15 00:15:00|24263.5|24233.5|24261.2|24231.2|24263.5|24233.5|24260.1|24230.1|0
1752538800000|2025-07-15 00:20:00|24260.9|24230.9|24260.6|24230.6|24261.2|24231.2|24258.9|24228.9|0
1752539100000|2025-07-15 00:25:00|24260.3|24230.3|24260.1|24230.1|24261.2|24231.2|24259.2|24229.2|0
1752539400000|2025-07-15 00:30:00|24260.6|24230.6|24256.6|24226.6|24260.6|24230.6|24256.6|24226.6|0
1752539700000|2025-07-15 00:35:00|24256.9|24226.9|24258.3|24228.3|24260.1|24230.1|24256.3|24226.3|0
1752540000000|2025-07-15 00:40:00|24257.8|24227.8|24256|24226|24257.8|24227.8|24255.5|24225.5|0
1752540300000|2025-07-15 00:45:00|24256.6|24226.6|24256.6|24226.6|24257.5|24227.5|24254.9|24224.9|0
1752540600000|2025-07-15 00:50:00|24256|24226|24256.6|24226.6|24257.2|24227.2|24254.9|24224.9|0
1752540900000|2025-07-15 00:55:00|24256.3|24226.3|24256.6|24226.6|24256.6|24226.6|24255.5|24225.5|0
1752541200000|2025-07-15 01:00:00|24256.3|24226.3|24253.7|24223.7|24256.3|24226.3|24252.8|24222.8|0
1752541500000|2025-07-15 01:05:00|24253.4|24223.4|24264.9|24234.9|24265.5|24235.5|24253.1|24223.1|0
1752541800000|2025-07-15 01:10:00|24265.2|24235.2|24264.3|24234.3|24265.5|24235.5|24263.7|24233.7|0
1752542100000|2025-07-15 01:15:00|24266.6|24261.6|24291.9|24286.9|24310.6|24305.6|24252.1|24247.1|1023
1752542400000|2025-07-15 01:20:00|24292.3|24287.3|24307.1|24302.1|24326.1|24321.1|24288.7|24283.7|628
1752542700000|2025-07-15 01:25:00|24307.6|24302.6|24301.4|24296.4|24307.6|24302.6|24288.5|24283.5|474
1752543000000|2025-07-15 01:30:00|24293.9|24288.9|24351|24346|24412.5|24407.5|24274.3|24269.3|4631
1752543300000|2025-07-15 01:35:00|24350.5|24345.5|24451.7|24446.7|24451.7|24446.7|24337.7|24332.7|3374
1752543600000|2025-07-15 01:40:00|24453.2|24448.2|24465.5|24460.5|24474.2|24469.2|24432.4|24427.4|2630
1752543900000|2025-07-15 01:45:00|24468.5|24463.5|24473.5|24468.5|24492.4|24487.4|24452.7|24447.7|2401
1752544200000|2025-07-15 01:50:00|24474.5|24469.5|24529.3|24524.3|24538.5|24533.5|24469.4|24464.4|2214
1752544500000|2025-07-15 01:55:00|24530.3|24525.3|24529.3|24524.3|24558.4|24553.4|24507.7|24502.7|2029
1752544800000|2025-07-15 02:00:00|24528.8|24523.8|24536.6|24531.6|24558.5|24553.5|24521.5|24516.5|2146
1752545100000|2025-07-15 02:05:00|24537.6|24532.6|24464.1|24459.1|24549.2|24544.2|24462.6|24457.6|2371
1752545400000|2025-07-15 02:10:00|24463.8|24458.8|24372.2|24367.2|24470.9|24465.9|24364.9|24359.9|3999
1752545700000|2025-07-15 02:15:00|24372.7|24367.7|24359.9|24354.9|24376.3|24371.3|24333.2|24328.2|3595
1752546000000|2025-07-15 02:20:00|24359.4|24354.4|24400.8|24395.8|24415.5|24410.5|24354.7|24349.7|2154
1752546300000|2025-07-15 02:25:00|24400.6|24395.6|24398.5|24393.5|24409|24404|24361.8|24356.8|1227
1752546600000|2025-07-15 02:30:00|24398|24393|24384|24379|24399.5|24394.5|24354.1|24349.1|1147
1752546900000|2025-07-15 02:35:00|24385.5|24380.5|24386.3|24381.3|24394.7|24389.7|24365.2|24360.2|838
1752547200000|2025-07-15 02:40:00|24385.8|24380.8|24331.6|24326.6|24387.3|24382.3|24331.6|24326.6|838
1752547500000|2025-07-15 02:45:00|24331.1|24326.1|24283|24278|24335.2|24330.2|24281.2|24276.2|2394
1752547800000|2025-07-15 02:50:00|24283.6|24278.6|24254.7|24249.7|24288.8|24283.8|24245|24240|2065
1752548100000|2025-07-15 02:55:00|24255.2|24250.2|24257.2|24252.2|24258.1|24253.1|24225.7|24220.7|1745
1752548400000|2025-07-15 03:00:00|24257.7|24252.7|24223.3|24218.3|24258.3|24253.3|24205.6|24200.6|1433
1752548700000|2025-07-15 03:05:00|24222.8|24217.8|24185.1|24180.1|24237.4|24232.4|24183.8|24178.8|1329
1752549000000|2025-07-15 03:10:00|24185.6|24180.6|24140.3|24135.3|24186.1|24181.1|24125.8|24120.8|3143
1752549300000|2025-07-15 03:15:00|24141.3|24136.3|24141.7|24136.7|24176|24171|24118.3|24113.3|2084
1752549600000|2025-07-15 03:20:00|24142.2|24137.2|24158.4|24153.4|24162|24157|24118.3|24113.3|1162
1752549900000|2025-07-15 03:25:00|24157.4|24152.4|24205.9|24200.9|24209.7|24204.7|24151|24146|1755
1752550200000|2025-07-15 03:30:00|24205.4|24200.4|24217.1|24212.1|24235.9|24230.9|24205.4|24200.4|1740
1752550500000|2025-07-15 03:35:00|24217.6|24212.6|24226.6|24221.6|24229.8|24224.8|24209.3|24204.3|550
1752550800000|2025-07-15 03:40:00|24227.1|24222.1|24235.9|24230.9|24246|24241|24225.5|24220.5|671
1752551100000|2025-07-15 03:45:00|24236.4|24231.4|24224.2|24219.2|24240.3|24235.3|24219|24214|406
1752551400000|2025-07-15 03:50:00|24223.7|24218.7|24224.6|24219.6|24235.2|24230.2|24222.1|24217.1|350
1752551700000|2025-07-15 03:55:00|24224.1|24219.1|24224.9|24219.9|24229.9|24224.9|24219|24214|245
1752552000000|2025-07-15 04:00:00|24244.8|24214.8|24243.7|24213.7|24245.4|24215.4|24242.8|24212.8|0
1752552300000|2025-07-15 04:05:00|24243.1|24213.1|24242.9|24212.9|24243.2|24213.2|24241.2|24211.2|0
1752552600000|2025-07-15 04:10:00|24243.8|24213.8|24243.5|24213.5|24244.3|24214.3|24242.1|24212.1|0
1752552900000|2025-07-15 04:15:00|24242.9|24212.9|24245.6|24215.6|24246.6|24216.6|24242.3|24212.3|0
1752553200000|2025-07-15 04:20:00|24245.9|24215.9|24248.9|24218.9|24250|24220|24245.9|24215.9|0
1752553500000|2025-07-15 04:25:00|24248.3|24218.3|24249.3|24219.3|24250|24220|24246.9|24216.9|0
1752553800000|2025-07-15 04:30:00|24249|24219|24251.4|24221.4|24251.4|24221.4|24248.7|24218.7|0
1752554100000|2025-07-15 04:35:00|24251.9|24221.9|24256.5|24226.5|24257.7|24227.7|24250.8|24220.8|0
1752554400000|2025-07-15 04:40:00|24256.8|24226.8|24253.7|24223.7|24257.4|24227.4|24253.1|24223.1|0
1752554700000|2025-07-15 04:45:00|24253.4|24223.4|24257.9|24227.9|24259.3|24229.3|24251.7|24221.7|0
1752555000000|2025-07-15 04:50:00|24257.6|24227.6|24255.5|24225.5|24258.5|24228.5|24253.9|24223.9|0
1752555300000|2025-07-15 04:55:00|24255.8|24225.8|24258.9|24228.9|24260.7|24230.7|24254.9|24224.9|2
1752555600000|2025-07-15 05:00:00|24228.1|24223.1|24226|24221|24264.9|24259.9|24212.5|24207.5|1801
1752555900000|2025-07-15 05:05:00|24225.5|24220.5|24253.6|24248.6|24261.6|24256.6|24212.3|24207.3|906
1752556200000|2025-07-15 05:10:00|24253.1|24248.1|24254.5|24249.5|24260|24255|24226.1|24221.1|705
1752556500000|2025-07-15 05:15:00|24255|24250|24253.7|24248.7|24270.4|24265.4|24247.3|24242.3|710
1752556800000|2025-07-15 05:20:00|24254.3|24249.3|24264.2|24259.2|24279.3|24274.3|24248.3|24243.3|683
1752557100000|2025-07-15 05:25:00|24263.7|24258.7|24292.2|24287.2|24293.5|24288.5|24263.2|24258.2|696
1752557400000|2025-07-15 05:30:00|24292.7|24287.7|24305.9|24300.9|24318.5|24313.5|24283|24278|832
1752557700000|2025-07-15 05:35:00|24304.9|24299.9|24315.5|24310.5|24329.4|24324.4|24294.7|24289.7|1011
1752558000000|2025-07-15 05:40:00|24317|24312|24342.6|24337.6|24343.2|24338.2|24311.4|24306.4|619
1752558300000|2025-07-15 05:45:00|24343.1|24338.1|24358.6|24353.6|24367|24362|24342.6|24337.6|1086
1752558600000|2025-07-15 05:50:00|24360.1|24355.1|24339.9|24334.9|24371.6|24366.6|24328.5|24323.5|1133
1752558900000|2025-07-15 05:55:00|24340.4|24335.4|24327|24322|24351.5|24346.5|24317.5|24312.5|744
1752559200000|2025-07-15 06:00:00|24326.5|24321.5|24386.1|24381.1|24390.4|24385.4|24326.2|24321.2|1349
1752559500000|2025-07-15 06:05:00|24385.6|24380.6|24419.3|24414.3|24436|24431|24384.2|24379.2|1327
1752559800000|2025-07-15 06:10:00|24419.8|24414.8|24383.7|24378.7|24422.3|24417.3|24383.7|24378.7|968
1752560100000|2025-07-15 06:15:00|24384.2|24379.2|24442.6|24437.6|24448.8|24443.8|24375.6|24370.6|1502
1752560400000|2025-07-15 06:20:00|24443.1|24438.1|24414.9|24409.9|24452.7|24447.7|24408.5|24403.5|1127
1752560700000|2025-07-15 06:25:00|24413.4|24408.4|24465.3|24460.3|24469.7|24464.7|24413.4|24408.4|1034
1752561000000|2025-07-15 06:30:00|24464.8|24459.8|24453.8|24448.8|24489.1|24484.1|24445.6|24440.6|1721
1752561300000|2025-07-15 06:35:00|24454.3|24449.3|24437.9|24432.9|24475.8|24470.8|24423.6|24418.6|1570
1752561600000|2025-07-15 06:40:00|24438.4|24433.4|24406.7|24401.7|24439.4|24434.4|24402.9|24397.9|1021
1752561900000|2025-07-15 06:45:00|24406.5|24401.5|24386.9|24381.9|24413.2|24408.2|24372.7|24367.7|997
1752562200000|2025-07-15 06:50:00|24387.4|24382.4|24388.6|24383.6|24406.1|24401.1|24381.1|24376.1|825
1752562500000|2025-07-15 06:55:00|24389.6|24384.6|24410.7|24405.7|24414.8|24409.8|24378.8|24373.8|753
1752562800000|2025-07-15 07:00:00|24411.2|24406.2|24454.5|24449.5|24459.3|24454.3|24411.2|24406.2|1221
1752563100000|2025-07-15 07:05:00|24454|24449|24437.2|24432.2|24454|24449|24429.2|24424.2|650
1752563400000|2025-07-15 07:10:00|24436.7|24431.7|24450|24445|24454|24449|24428|24423|682
1752563700000|2025-07-15 07:15:00|24450.5|24445.5|24466.5|24461.5|24473.7|24468.7|24445.5|24440.5|632
1752564000000|2025-07-15 07:20:00|24467|24462|24465.4|24460.4|24493.4|24488.4|24459.9|24454.9|866
1752564300000|2025-07-15 07:25:00|24464.9|24459.9|24467.3|24462.3|24471.4|24466.4|24452|24447|828
1752564600000|2025-07-15 07:30:00|24467.9|24462.9|24501.9|24496.9|24504.5|24499.5|24465.6|24460.6|986
1752564900000|2025-07-15 07:35:00|24502.4|24497.4|24544.2|24539.2|24572.8|24567.8|24495.9|24490.9|1779
1752565200000|2025-07-15 07:40:00|24542.2|24537.2|24540.2|24535.2|24555.8|24550.8|24516.8|24511.8|1411
1752565500000|2025-07-15 07:45:00|24539.2|24534.2|24528.5|24523.5|24553.8|24548.8|24511.3|24506.3|1281
1752565800000|2025-07-15 07:50:00|24527|24522|24548.4|24543.4|24554|24549|24522.5|24517.5|1142
1752566100000|2025-07-15 07:55:00|24547.9|24542.9|24543.5|24538.5|24559.5|24554.5|24542.5|24537.5|1576
1752566400000|2025-07-15 08:00:00|24542.5|24537.5|24571.3|24566.3|24573.7|24568.7|24525.4|24520.4|1228
1752566700000|2025-07-15 08:05:00|24570.8|24565.8|24575.4|24570.4|24590.8|24585.8|24565.5|24560.5|1204
1752567000000|2025-07-15 08:10:00|24575.9|24570.9|24556.3|24551.3|24577.9|24572.9|24554.7|24549.7|1140
1752567300000|2025-07-15 08:15:00|24556.8|24551.8|24542.3|24537.3|24565.6|24560.6|24540.7|24535.7|717
1752567600000|2025-07-15 08:20:00|24542.8|24537.8|24531.2|24526.2|24548.7|24543.7|24530.7|24525.7|883
1752567900000|2025-07-15 08:25:00|24530.9|24525.9|24521.8|24516.8|24541.1|24536.1|24521.6|24516.6|933
1752568200000|2025-07-15 08:30:00|24537.7|24507.7|24539.3|24509.3|24540.2|24510.2|24531.7|24501.7|397
1752568500000|2025-07-15 08:35:00|24538.7|24508.7|24538.4|24508.4|24539.6|24509.6|24536.1|24506.1|0
1752568800000|2025-07-15 08:40:00|24538.1|24508.1|24536.9|24506.9|24539.3|24509.3|24535.7|24505.7|0
1752569100000|2025-07-15 08:45:00|24536.6|24506.6|24536.4|24506.4|24539|24509|24534.7|24504.7|0
1752569400000|2025-07-15 08:50:00|24537|24507|24535.9|24505.9|24540.6|24510.6|24535.9|24505.9|0
1752569700000|2025-07-15 08:55:00|24536.5|24506.5|24535.2|24505.2|24537.6|24507.6|24534.6|24504.6|0
1752570000000|2025-07-15 09:00:00|24534.9|24504.9|24534.7|24504.7|24536.4|24506.4|24532.3|24502.3|0
1752570300000|2025-07-15 09:05:00|24534.1|24504.1|24539.1|24509.1|24540.3|24510.3|24532.7|24502.7|0
1752570600000|2025-07-15 09:10:00|24539.4|24509.4|24540.3|24510.3|24541.7|24511.7|24538.8|24508.8|0
1752570900000|2025-07-15 09:15:00|24520.5|24512.5|24529.8|24521.8|24540.9|24532.9|24517.5|24509.5|167
1752571200000|2025-07-15 09:20:00|24530.3|24522.3|24528.6|24520.6|24530.8|24522.8|24524.1|24516.1|150
1752571500000|2025-07-15 09:25:00|24529.1|24521.1|24538.9|24530.9|24538.9|24530.9|24527.6|24519.6|133
1752571800000|2025-07-15 09:30:00|24538.4|24530.4|24525.9|24517.9|24538.9|24530.9|24524.4|24516.4|67
1752572100000|2025-07-15 09:35:00|24526.4|24518.4|24543|24535|24543|24535|24519.2|24511.2|48
1752572400000|2025-07-15 09:40:00|24543.5|24535.5|24534|24526|24547|24539|24532.4|24524.4|88
1752572700000|2025-07-15 09:45:00|24534.5|24526.5|24532.6|24524.6|24539.1|24531.1|24529.1|24521.1|26
1752573000000|2025-07-15 09:50:00|24533.1|24525.1|24531.4|24523.4|24534.1|24526.1|24523.3|24515.3|26
1752573300000|2025-07-15 09:55:00|24531.9|24523.9|24538.3|24530.3|24539.4|24531.4|24527.4|24519.4|61
1752573600000|2025-07-15 10:00:00|24536.8|24528.8|24528.5|24520.5|24538.8|24530.8|24525.2|24517.2|78
1752573900000|2025-07-15 10:05:00|24529|24521|24534.4|24526.4|24537.9|24529.9|24525.4|24517.4|76
1752574200000|2025-07-15 10:10:00|24535.4|24527.4|24533.9|24525.9|24538.9|24530.9|24528.7|24520.7|36
1752574500000|2025-07-15 10:15:00|24532.9|24524.9|24529.1|24521.1|24533.4|24525.4|24526.3|24518.3|18
1752574800000|2025-07-15 10:20:00|24529.6|24521.6|24522.5|24514.5|24530.6|24522.6|24521.6|24513.6|32
1752575100000|2025-07-15 10:25:00|24523|24515|24519.4|24511.4|24523.5|24515.5|24516.5|24508.5|56
1752575400000|2025-07-15 10:30:00|24519.9|24511.9|24521.7|24513.7|24528.4|24520.4|24517.7|24509.7|43
1752575700000|2025-07-15 10:35:00|24522.2|24514.2|24516.6|24508.6|24524.4|24516.4|24516|24508|69
1752576000000|2025-07-15 10:40:00|24517.1|24509.1|24516.8|24508.8|24520.6|24512.6|24514.5|24506.5|89
1752576300000|2025-07-15 10:45:00|24517.3|24509.3|24517.8|24509.8|24519.8|24511.8|24506.6|24498.6|114
1752576600000|2025-07-15 10:50:00|24517.3|24509.3|24520.3|24512.3|24521.3|24513.3|24515.3|24507.3|29
1752576900000|2025-07-15 10:55:00|24519.8|24511.8|24525.8|24517.8|24526.8|24518.8|24517.8|24509.8|60
1752577200000|2025-07-15 11:00:00|24524.8|24516.8|24515.8|24507.8|24527.8|24519.8|24514.6|24506.6|34
1752577500000|2025-07-15 11:05:00|24518.3|24510.3|24519.6|24511.6|24524.6|24516.6|24513.4|24505.4|54
1752577800000|2025-07-15 11:10:00|24519.1|24511.1|24527.5|24519.5|24532.1|24524.1|24517.6|24509.6|164
1752578100000|2025-07-15 11:15:00|24528|24520|24517.4|24509.4|24530|24522|24516.4|24508.4|27
1752578400000|2025-07-15 11:20:00|24518.4|24510.4|24518.9|24510.9|24521.2|24513.2|24510|24502|29
1752578700000|2025-07-15 11:25:00|24518.4|24510.4|24510.1|24502.1|24518.4|24510.4|24509.9|24501.9|17
1752579000000|2025-07-15 11:30:00|24509.6|24501.6|24520.2|24512.2|24520.2|24512.2|24508.6|24500.6|25
1752579300000|2025-07-15 11:35:00|24519.7|24511.7|24515.5|24507.5|24519.7|24511.7|24514.5|24506.5|16
1752579600000|2025-07-15 11:40:00|24516|24508|24520.9|24512.9|24524.5|24516.5|24515.5|24507.5|18
1752579900000|2025-07-15 11:45:00|24520.4|24512.4|24514.7|24506.7|24520.9|24512.9|24513.4|24505.4|43
1752580200000|2025-07-15 11:50:00|24514.2|24506.2|24510.9|24502.9|24515.7|24507.7|24506.9|24498.9|59
1752580500000|2025-07-15 11:55:00|24510.4|24502.4|24516.2|24508.2|24517.8|24509.8|24510.4|24502.4|20
1752580800000|2025-07-15 12:00:00|24516.7|24508.7|24531|24523|24533.3|24525.3|24514.7|24506.7|56
1752581100000|2025-07-15 12:05:00|24529.7|24521.7|24518.2|24510.2|24530.2|24522.2|24517.2|24509.2|51
1752581400000|2025-07-15 12:10:00|24517.7|24509.7|24532.4|24524.4|24533.8|24525.8|24517.7|24509.7|37
1752581700000|2025-07-15 12:15:00|24532.9|24524.9|24529.1|24521.1|24534.4|24526.4|24527.1|24519.1|41
1752582000000|2025-07-15 12:20:00|24529.6|24521.6|24531.9|24523.9|24532.7|24524.7|24525.4|24517.4|24
1752582300000|2025-07-15 12:25:00|24531.4|24523.4|24531.7|24523.7|24536.4|24528.4|24526.2|24518.2|34
1752582600000|2025-07-15 12:30:00|24532.2|24524.2|24549.9|24541.9|24566.8|24558.8|24532.2|24524.2|287
1752582900000|2025-07-15 12:35:00|24549.4|24541.4|24512.4|24504.4|24551.1|24543.1|24512.4|24504.4|123
1752583200000|2025-07-15 12:40:00|24512.5|24504.5|24523.4|24515.4|24529.2|24521.2|24508.7|24500.7|78
1752583500000|2025-07-15 12:45:00|24522.9|24514.9|24522.6|24514.6|24526.4|24518.4|24516.4|24508.4|49
1752583800000|2025-07-15 12:50:00|24521.6|24513.6|24528.3|24520.3|24528.8|24520.8|24518.8|24510.8|26
1752584100000|2025-07-15 12:55:00|24528.8|24520.8|24540.3|24532.3|24551.5|24543.5|24528.8|24520.8|275
1752584400000|2025-07-15 13:00:00|24540.8|24532.8|24537.4|24529.4|24547.6|24539.6|24529.7|24521.7|110
1752584700000|2025-07-15 13:05:00|24539.9|24531.9|24533.1|24525.1|24547.4|24539.4|24531.1|24523.1|50
1752585000000|2025-07-15 13:10:00|24532.6|24524.6|24547.3|24539.3|24551.8|24543.8|24527.1|24519.1|57
1752585300000|2025-07-15 13:15:00|24547.8|24539.8|24548.4|24540.4|24557.2|24549.2|24539.5|24531.5|107
1752585600000|2025-07-15 13:20:00|24548.9|24540.9|24552.4|24544.4|24556.1|24548.1|24538.3|24530.3|56
1752585900000|2025-07-15 13:25:00|24551.9|24543.9|24545.3|24537.3|24551.9|24543.9|24534.6|24526.6|48
1752586200000|2025-07-15 13:30:00|24544.8|24536.8|24494.3|24486.3|24584.8|24576.8|24485.3|24477.3|1097
1752586500000|2025-07-15 13:35:00|24495.8|24487.8|24480.9|24472.9|24513.7|24505.7|24463.8|24455.8|882
1752586800000|2025-07-15 13:40:00|24481.4|24473.4|24450.1|24442.1|24482.9|24474.9|24442.7|24434.7|563
1752587100000|2025-07-15 13:45:00|24448.1|24440.1|24437.6|24429.6|24451.9|24443.9|24416.5|24408.5|506
1752587400000|2025-07-15 13:50:00|24437.1|24429.1|24437.9|24429.9|24444.6|24436.6|24411.2|24403.2|414
1752587700000|2025-07-15 13:55:00|24437.4|24429.4|24444.6|24436.6|24448.8|24440.8|24432.2|24424.2|268
1752588000000|2025-07-15 14:00:00|24445.1|24437.1|24428.4|24420.4|24450.3|24442.3|24420.4|24412.4|311
1752588300000|2025-07-15 14:05:00|24431.4|24423.4|24444.7|24436.7|24451.5|24443.5|24423.4|24415.4|275
1752588600000|2025-07-15 14:10:00|24445.2|24437.2|24462.6|24454.6|24471.2|24463.2|24438.7|24430.7|271
1752588900000|2025-07-15 14:15:00|24462.1|24454.1|24462.7|24454.7|24474|24466|24450.6|24442.6|243
1752589200000|2025-07-15 14:20:00|24463.2|24455.2|24469.3|24461.3|24472.6|24464.6|24448.9|24440.9|322
1752589500000|2025-07-15 14:25:00|24468.8|24460.8|24482.3|24474.3|24490.3|24482.3|24456.4|24448.4|249
1752589800000|2025-07-15 14:30:00|24481.8|24473.8|24466.1|24458.1|24488.3|24480.3|24458.4|24450.4|264
1752590100000|2025-07-15 14:35:00|24465.6|24457.6|24461.3|24453.3|24481.2|24473.2|24451.5|24443.5|190
1752590400000|2025-07-15 14:40:00|24460.8|24452.8|24471.4|24463.4|24473.1|24465.1|24454.4|24446.4|131
1752590700000|2025-07-15 14:45:00|24471.9|24463.9|24481.6|24473.6|24485.9|24477.9|24471.9|24463.9|251
1752591000000|2025-07-15 14:50:00|24482.1|24474.1|24475|24467|24488.9|24480.9|24455.1|24447.1|357
1752591300000|2025-07-15 14:55:00|24474.5|24466.5|24427.7|24419.7|24474.5|24466.5|24427.2|24419.2|527
1752591600000|2025-07-15 15:00:00|24431.7|24423.7|24437.5|24429.5|24454.6|24446.6|24430.6|24422.6|185
1752591900000|2025-07-15 15:05:00|24438|24430|24472.6|24464.6|24479.6|24471.6|24437|24429|138
1752592200000|2025-07-15 15:10:00|24472.1|24464.1|24474.9|24466.9|24480.9|24472.9|24466.1|24458.1|145
1752592500000|2025-07-15 15:15:00|24474.4|24466.4|24486.9|24478.9|24492|24484|24466.9|24458.9|192
1752592800000|2025-07-15 15:20:00|24486.4|24478.4|24490.2|24482.2|24493.8|24485.8|24483.1|24475.1|122
1752593100000|2025-07-15 15:25:00|24490.7|24482.7|24486.6|24478.6|24501.9|24493.9|24480.6|24472.6|200
1752593400000|2025-07-15 15:30:00|24488.1|24480.1|24462.6|24454.6|24490.1|24482.1|24456.6|24448.6|160
1752593700000|2025-07-15 15:35:00|24462.1|24454.1|24470.9|24462.9|24474.9|24466.9|24456.7|24448.7|131
1752594000000|2025-07-15 15:40:00|24471.4|24463.4|24482|24474|24486|24478|24470.1|24462.1|69
1752594300000|2025-07-15 15:45:00|24482.5|24474.5|24498.5|24490.5|24503.2|24495.2|24482.5|24474.5|107
1752594600000|2025-07-15 15:50:00|24499|24491|24482.5|24474.5|24499.5|24491.5|24481.6|24473.6|85
1752594900000|2025-07-15 15:55:00|24482|24474|24480.4|24472.4|24485.1|24477.1|24472|24464|60
1752595200000|2025-07-15 16:00:00|24480.9|24472.9|24484.7|24476.7|24489|24481|24480.9|24472.9|28
1752595500000|2025-07-15 16:05:00|24484.4|24476.4|24461.6|24453.6|24487.9|24479.9|24461.4|24453.4|50
1752595800000|2025-07-15 16:10:00|24462.1|24454.1|24478|24470|24482.2|24474.2|24457.1|24449.1|119
1752596100000|2025-07-15 16:15:00|24477.5|24469.5|24506.4|24498.4|24519.9|24511.9|24473.9|24465.9|241
1752596400000|2025-07-15 16:20:00|24505.9|24497.9|24511.7|24503.7|24518.3|24510.3|24501.1|24493.1|227
1752596700000|2025-07-15 16:25:00|24511.2|24503.2|24516.4|24508.4|24516.7|24508.7|24499.7|24491.7|90
1752597000000|2025-07-15 16:30:00|24515.4|24507.4|24517.9|24509.9|24523.9|24515.9|24513.4|24505.4|96
1752597300000|2025-07-15 16:35:00|24517.4|24509.4|24537.6|24529.6|24537.6|24529.6|24517.4|24509.4|104
1752597600000|2025-07-15 16:40:00|24538.1|24530.1|24550.6|24542.6|24550.6|24542.6|24526.9|24518.9|174
1752597900000|2025-07-15 16:45:00|24549.6|24541.6|24557.3|24549.3|24571.6|24563.6|24548.6|24540.6|212
1752598200000|2025-07-15 16:50:00|24557.8|24549.8|24562.8|24554.8|24570.4|24562.4|24549.8|24541.8|191
1752598500000|2025-07-15 16:55:00|24563.3|24555.3|24548.7|24540.7|24571.1|24563.1|24541.4|24533.4|100
1752598800000|2025-07-15 17:00:00|24549.2|24541.2|24563.4|24555.4|24568.7|24560.7|24548.2|24540.2|57
1752599100000|2025-07-15 17:05:00|24562.9|24554.9|24574.5|24566.5|24589.4|24581.4|24560.4|24552.4|197
1752599400000|2025-07-15 17:10:00|24575|24567|24581.5|24573.5|24594.5|24586.5|24573.7|24565.7|143
1752599700000|2025-07-15 17:15:00|24582|24574|24567.8|24559.8|24584.5|24576.5|24558.4|24550.4|72
1752600000000|2025-07-15 17:20:00|24568.3|24560.3|24561.3|24553.3|24571.3|24563.3|24560.3|24552.3|32
1752600300000|2025-07-15 17:25:00|24561.8|24553.8|24575.8|24567.8|24578.8|24570.8|24561.3|24553.3|55
1752600600000|2025-07-15 17:30:00|24575.3|24567.3|24583.3|24575.3|24585.8|24577.8|24573.8|24565.8|49
1752600900000|2025-07-15 17:35:00|24582.8|24574.8|24602.3|24594.3|24605.1|24597.1|24582.8|24574.8|99
1752601200000|2025-07-15 17:40:00|24601.8|24593.8|24591.5|24583.5|24608.7|24600.7|24588.2|24580.2|200
1752601500000|2025-07-15 17:45:00|24592|24584|24598.8|24590.8|24601.2|24593.2|24590|24582|43
1752601800000|2025-07-15 17:50:00|24599.3|24591.3|24610.6|24602.6|24610.6|24602.6|24597.7|24589.7|35
1752602100000|2025-07-15 17:55:00|24609.1|24601.1|24612.8|24604.8|24614.1|24606.1|24603.9|24595.9|43
1752602400000|2025-07-15 18:00:00|24613.3|24605.3|24612|24604|24614.8|24606.8|24606.7|24598.7|55
1752602700000|2025-07-15 18:05:00|24611|24603|24601.7|24593.7|24611.5|24603.5|24597.4|24589.4|45
1752603000000|2025-07-15 18:10:00|24602.2|24594.2|24604.3|24596.3|24608.4|24600.4|24599.1|24591.1|47
1752603300000|2025-07-15 18:15:00|24604.8|24596.8|24593.7|24585.7|24609.8|24601.8|24593.7|24585.7|51
1752603600000|2025-07-15 18:20:00|24594.2|24586.2|24607.7|24599.7|24609.2|24601.2|24593.1|24585.1|57
1752603900000|2025-07-15 18:25:00|24608.2|24600.2|24595.5|24587.5|24612.2|24604.2|24591.5|24583.5|84
1752604200000|2025-07-15 18:30:00|24595|24587|24606.2|24598.2|24606.7|24598.7|24594.5|24586.5|63
1752604500000|2025-07-15 18:35:00|24606.7|24598.7|24611.5|24603.5|24612.5|24604.5|24599.7|24591.7|55
1752604800000|2025-07-15 18:40:00|24612|24604|24620.8|24612.8|24622.8|24614.8|24608.5|24600.5|89
1752605100000|2025-07-15 18:45:00|24619.8|24611.8|24625.9|24617.9|24631.9|24623.9|24617.3|24609.3|129
1752605400000|2025-07-15 18:50:00|24626.4|24618.4|24622.7|24614.7|24639.1|24631.1|24620.3|24612.3|96
1752605700000|2025-07-15 18:55:00|24621.7|24613.7|24626.8|24596.8|24628.1|24620.1|24607.5|24596.7|131
1752606000000|2025-07-15 19:00:00|24626.7|24596.7|24636.4|24606.4|24643.5|24613.5|24617.8|24587.8|0
1752606300000|2025-07-15 19:05:00|24636.2|24606.2|24635.8|24605.8|24642.3|24612.3|24635.2|24605.2|0
1752606600000|2025-07-15 19:10:00|24635.7|24605.7|24642|24612|24642.6|24612.6|24629.5|24599.5|0
1752606900000|2025-07-15 19:15:00|24642.2|24612.2|24637.6|24607.6|24642.2|24612.2|24633|24603|0
1752607200000|2025-07-15 19:20:00|24637.5|24607.5|24632|24602|24640.2|24610.2|24631.4|24601.4|0
1752607500000|2025-07-15 19:25:00|24631.9|24601.9|24632.7|24602.7|24634.6|24604.6|24630.1|24600.1|0
1752607800000|2025-07-15 19:30:00|24632.9|24602.9|24632.4|24602.4|24634.8|24604.8|24627.5|24597.5|0
1752608100000|2025-07-15 19:35:00|24630.4|24600.4|24635.8|24605.8|24636.8|24606.8|24630.1|24600.1|0
1752608400000|2025-07-15 19:40:00|24635.7|24605.7|24646.5|24616.5|24646.9|24616.9|24635.7|24605.7|0
1752608700000|2025-07-15 19:45:00|24644.6|24614.6|24662.1|24632.1|24662.2|24632.2|24644.6|24614.6|0
1752609000000|2025-07-15 19:50:00|24662.3|24632.3|24638.9|24608.9|24664.3|24634.3|24638.6|24608.6|0
1752609300000|2025-07-15 19:55:00|24639.4|24609.4|24613.9|24583.9|24644.3|24614.3|24612.2|24582.2|0
1752609600000|2025-07-15 20:00:00|24612.8|24582.8|24603.3|24573.3|24618|24588|24601|24571|0
1752609900000|2025-07-15 20:05:00|24603.9|24573.9|24603.5|24573.5|24607.5|24577.5|24600.2|24570.2|0
1752610200000|2025-07-15 20:10:00|24604.1|24574.1|24598.4|24568.4|24605.8|24575.8|24596.6|24566.6|0
1752610500000|2025-07-15 20:15:00|24599|24569|24593.8|24563.8|24599.6|24569.6|24591.9|24561.9|0
1752610800000|2025-07-15 20:20:00|24593.2|24563.2|24587.9|24557.9|24596.3|24566.3|24585|24555|0
1752611100000|2025-07-15 20:25:00|24588.5|24558.5|24588.7|24558.7|24591.5|24561.5|24588.5|24558.5|0
1752611400000|2025-07-15 20:30:00|24589.3|24559.3|24588.8|24558.8|24589.9|24559.9|24582|24552|0
1752611700000|2025-07-15 20:35:00|24588.2|24558.2|24588.5|24558.5|24588.8|24558.8|24583.5|24553.5|0
1752612000000|2025-07-15 20:40:00|24587.9|24557.9|24582.5|24552.5|24589|24559|24582.5|24552.5|0
1752612300000|2025-07-15 20:45:00|24583.7|24553.7|24581.4|24551.4|24584.3|24554.3|24580.2|24550.2|0
1752612600000|2025-07-15 20:50:00|24581.9|24551.9|24584.3|24554.3|24584.3|24554.3|24579|24549|0
1752612900000|2025-07-15 20:55:00|24583.7|24553.7|24583.1|24553.1|24586|24556|24581.3|24551.3|0
1752613200000|2025-07-15 21:00:00|24583.9|24553.9|24582.8|24552.8|24584.9|24554.9|24582.7|24552.7|0
1752613500000|2025-07-15 21:05:00|24585.3|24555.3|24583.6|24553.6|24586.2|24556.2|24583.1|24553.1|0
1752613800000|2025-07-15 21:10:00|24583.4|24553.4|24583.7|24553.7|24584.4|24554.4|24583.3|24553.3|0
1752614100000|2025-07-15 21:15:00|24583.3|24553.3|24583.2|24553.2|24584.4|24554.4|24583.1|24553.1|0
1752614400000|2025-07-15 21:20:00|24583.3|24553.3|24584.4|24554.4|24584.8|24554.8|24582.5|24552.5|0
1752614700000|2025-07-15 21:25:00|24583.9|24553.9|24584.5|24554.5|24584.8|24554.8|24583.1|24553.1|0
1752615000000|2025-07-15 21:30:00|24585|24555|24584.3|24554.3|24585|24555|24583.9|24553.9|0
1752615300000|2025-07-15 21:35:00|24584.4|24554.4|24582.5|24552.5|24584.4|24554.4|24581.2|24551.2|0
1752615600000|2025-07-15 21:40:00|24582.1|24552.1|24582.2|24552.2|24582.2|24552.2|24580.9|24550.9|0
1752615900000|2025-07-15 21:45:00|24582.3|24552.3|24580.5|24550.5|24582.3|24552.3|24580.5|24550.5|0
1752616200000|2025-07-15 21:50:00|24580.6|24550.6|24580.6|24550.6|24580.6|24550.6|24580.6|24550.6|0
1752616500000|2025-07-15 21:55:00|24580.5|24550.5|24579.8|24549.8|24581.2|24551.2|24579.8|24549.8|0
1752616800000|2025-07-15 22:00:00|24582.7|24552.7|24586.8|24556.8|24588|24558|24581.6|24551.6|0
1752617100000|2025-07-15 22:05:00|24587.7|24557.7|24581.6|24551.6|24588|24558|24580.7|24550.7|0
1752617400000|2025-07-15 22:10:00|24582.1|24552.1|24574.5|24544.5|24582.1|24552.1|24573.6|24543.6|0
1752617700000|2025-07-15 22:15:00|24574.8|24544.8|24571.2|24541.2|24576|24546|24570.6|24540.6|0
1752618000000|2025-07-15 22:20:00|24570.9|24540.9|24574|24544|24575|24545|24570.9|24540.9|0
1752618300000|2025-07-15 22:25:00|24573.7|24543.7|24574.5|24544.5|24577.6|24547.6|24572.9|24542.9|0
1752618600000|2025-07-15 22:30:00|24573.3|24543.3|24558.9|24528.9|24575|24545|24555.5|24525.5|0
1752618900000|2025-07-15 22:35:00|24559.2|24529.2|24574.5|24544.5|24578|24548|24559.2|24529.2|0
1752619200000|2025-07-15 22:40:00|24575.1|24545.1|24577|24547|24577.8|24547.8|24575.1|24545.1|0
1752619500000|2025-07-15 22:45:00|24576.5|24546.5|24580.3|24550.3|24580.9|24550.9|24571.4|24541.4|0
1752619800000|2025-07-15 22:50:00|24580.6|24550.6|24580.9|24550.9|24581.2|24551.2|24574.8|24544.8|0
1752620100000|2025-07-15 22:55:00|24581.2|24551.2|24578.9|24548.9|24584.2|24554.2|24577.8|24547.8|0
1752620400000|2025-07-15 23:00:00|24579.5|24549.5|24576.7|24546.7|24579.5|24549.5|24574.1|24544.1|0
1752620700000|2025-07-15 23:05:00|24576.4|24546.4|24576.3|24546.3|24578.3|24548.3|24575.2|24545.2|0
1752621000000|2025-07-15 23:10:00|24576.1|24546.1|24577.1|24547.1|24580.2|24550.2|24575.5|24545.5|0
1752621300000|2025-07-15 23:15:00|24577.4|24547.4|24573.9|24543.9|24577.7|24547.7|24572.7|24542.7|0
1752621600000|2025-07-15 23:20:00|24568|24538|24570|24540|24574.2|24544.2|24566|24536|0
1752621900000|2025-07-15 23:25:00|24570.6|24540.6|24569.4|24539.4|24572.3|24542.3|24568.2|24538.2|0
1752622200000|2025-07-15 23:30:00|24570.6|24540.6|24575.3|24545.3|24575.9|24545.9|24569.4|24539.4|0
1752622500000|2025-07-15 23:35:00|24575.9|24545.9|24575.6|24545.6|24576.8|24546.8|24574.1|24544.1|0
1752622800000|2025-07-15 23:40:00|24575.9|24545.9|24577.5|24547.5|24577.5|24547.5|24574|24544|0
1752623100000|2025-07-15 23:45:00|24577.8|24547.8|24585.8|24555.8|24587|24557|24577.5|24547.5|0
1752623400000|2025-07-15 23:50:00|24585.2|24555.2|24581.1|24551.1|24586.4|24556.4|24579.3|24549.3|0
1752623700000|2025-07-15 23:55:00|24581.4|24551.4|24583.3|24553.3|24584|24554|24579.6|24549.6|0
1752537600000|2025-07-15 00:00:00|24257.4|24227.4|24261.3|24231.3|24262.7|24232.7|24250.4|24220.4|0
1752537900000|2025-07-15 00:05:00|24261|24231|24259.7|24229.7|24261.6|24231.6|24258|24228|0
1752538200000|2025-07-15 00:10:00|24259.4|24229.4|24264.1|24234.1|24264.5|24234.5|24258.6|24228.6|0
1752538500000|2025-07-15 00:15:00|24263.5|24233.5|24261.2|24231.2|24263.5|24233.5|24260.1|24230.1|0
1752538800000|2025-07-15 00:20:00|24260.9|24230.9|24260.6|24230.6|24261.2|24231.2|24258.9|24228.9|0
1752539100000|2025-07-15 00:25:00|24260.3|24230.3|24260.1|24230.1|24261.2|24231.2|24259.2|24229.2|0
1752539400000|2025-07-15 00:30:00|24260.6|24230.6|24256.6|24226.6|24260.6|24230.6|24256.6|24226.6|0
1752539700000|2025-07-15 00:35:00|24256.9|24226.9|24258.3|24228.3|24260.1|24230.1|24256.3|24226.3|0
1752540000000|2025-07-15 00:40:00|24257.8|24227.8|24256|24226|24257.8|24227.8|24255.5|24225.5|0
1752540300000|2025-07-15 00:45:00|24256.6|24226.6|24256.6|24226.6|24257.5|24227.5|24254.9|24224.9|0
1752540600000|2025-07-15 00:50:00|24256|24226|24256.6|24226.6|24257.2|24227.2|24254.9|24224.9|0
1752540900000|2025-07-15 00:55:00|24256.3|24226.3|24256.6|24226.6|24256.6|24226.6|24255.5|24225.5|0
1752541200000|2025-07-15 01:00:00|24256.3|24226.3|24253.7|24223.7|24256.3|24226.3|24252.8|24222.8|0
1752541500000|2025-07-15 01:05:00|24253.4|24223.4|24264.9|24234.9|24265.5|24235.5|24253.1|24223.1|0
1752541800000|2025-07-15 01:10:00|24265.2|24235.2|24264.3|24234.3|24265.5|24235.5|24263.7|24233.7|0
1752542100000|2025-07-15 01:15:00|24266.6|24261.6|24291.9|24286.9|24310.6|24305.6|24252.1|24247.1|1023
1752542400000|2025-07-15 01:20:00|24292.3|24287.3|24307.1|24302.1|24326.1|24321.1|24288.7|24283.7|628
1752542700000|2025-07-15 01:25:00|24307.6|24302.6|24301.4|24296.4|24307.6|24302.6|24288.5|24283.5|474
1752543000000|2025-07-15 01:30:00|24293.9|24288.9|24351|24346|24412.5|24407.5|24274.3|24269.3|4631
1752543300000|2025-07-15 01:35:00|24350.5|24345.5|24451.7|24446.7|24451.7|24446.7|24337.7|24332.7|3374
1752543600000|2025-07-15 01:40:00|24453.2|24448.2|24465.5|24460.5|24474.2|24469.2|24432.4|24427.4|2630
1752543900000|2025-07-15 01:45:00|24468.5|24463.5|24473.5|24468.5|24492.4|24487.4|24452.7|24447.7|2401
1752544200000|2025-07-15 01:50:00|24474.5|24469.5|24529.3|24524.3|24538.5|24533.5|24469.4|24464.4|2214
1752544500000|2025-07-15 01:55:00|24530.3|24525.3|24529.3|24524.3|24558.4|24553.4|24507.7|24502.7|2029
1752544800000|2025-07-15 02:00:00|24528.8|24523.8|24536.6|24531.6|24558.5|24553.5|24521.5|24516.5|2146
1752545100000|2025-07-15 02:05:00|24537.6|24532.6|24464.1|24459.1|24549.2|24544.2|24462.6|24457.6|2371
1752545400000|2025-07-15 02:10:00|24463.8|24458.8|24372.2|24367.2|24470.9|24465.9|24364.9|24359.9|3999
1752545700000|2025-07-15 02:15:00|24372.7|24367.7|24359.9|24354.9|24376.3|24371.3|24333.2|24328.2|3595
1752546000000|2025-07-15 02:20:00|24359.4|24354.4|24400.8|24395.8|24415.5|24410.5|24354.7|24349.7|2154
1752546300000|2025-07-15 02:25:00|24400.6|24395.6|24398.5|24393.5|24409|24404|24361.8|24356.8|1227
1752546600000|2025-07-15 02:30:00|24398|24393|24384|24379|24399.5|24394.5|24354.1|24349.1|1147
1752546900000|2025-07-15 02:35:00|24385.5|24380.5|24386.3|24381.3|24394.7|24389.7|24365.2|24360.2|838
1752547200000|2025-07-15 02:40:00|24385.8|24380.8|24331.6|24326.6|24387.3|24382.3|24331.6|24326.6|838
1752547500000|2025-07-15 02:45:00|24331.1|24326.1|24283|24278|24335.2|24330.2|24281.2|24276.2|2394
1752547800000|2025-07-15 02:50:00|24283.6|24278.6|24254.7|24249.7|24288.8|24283.8|24245|24240|2065
1752548100000|2025-07-15 02:55:00|24255.2|24250.2|24257.2|24252.2|24258.1|24253.1|24225.7|24220.7|1745
1752548400000|2025-07-15 03:00:00|24257.7|24252.7|24223.3|24218.3|24258.3|24253.3|24205.6|24200.6|1433
1752548700000|2025-07-15 03:05:00|24222.8|24217.8|24185.1|24180.1|24237.4|24232.4|24183.8|24178.8|1329
1752549000000|2025-07-15 03:10:00|24185.6|24180.6|24140.3|24135.3|24186.1|24181.1|24125.8|24120.8|3143
1752549300000|2025-07-15 03:15:00|24141.3|24136.3|24141.7|24136.7|24176|24171|24118.3|24113.3|2084
1752549600000|2025-07-15 03:20:00|24142.2|24137.2|24158.4|24153.4|24162|24157|24118.3|24113.3|1162
1752549900000|2025-07-15 03:25:00|24157.4|24152.4|24205.9|24200.9|24209.7|24204.7|24151|24146|1755
1752550200000|2025-07-15 03:30:00|24205.4|24200.4|24217.1|24212.1|24235.9|24230.9|24205.4|24200.4|1740
1752550500000|2025-07-15 03:35:00|24217.6|24212.6|24226.6|24221.6|24229.8|24224.8|24209.3|24204.3|550
1752550800000|2025-07-15 03:40:00|24227.1|24222.1|24235.9|24230.9|24246|24241|24225.5|24220.5|671
1752551100000|2025-07-15 03:45:00|24236.4|24231.4|24224.2|24219.2|24240.3|24235.3|24219|24214|406
1752551400000|2025-07-15 03:50:00|24223.7|24218.7|24224.6|24219.6|24235.2|24230.2|24222.1|24217.1|350
1752551700000|2025-07-15 03:55:00|24224.1|24219.1|24224.9|24219.9|24229.9|24224.9|24219|24214|245
1752552000000|2025-07-15 04:00:00|24244.8|24214.8|24243.7|24213.7|24245.4|24215.4|24242.8|24212.8|0
1752552300000|2025-07-15 04:05:00|24243.1|24213.1|24242.9|24212.9|24243.2|24213.2|24241.2|24211.2|0
1752552600000|2025-07-15 04:10:00|24243.8|24213.8|24243.5|24213.5|24244.3|24214.3|24242.1|24212.1|0
1752552900000|2025-07-15 04:15:00|24242.9|24212.9|24245.6|24215.6|24246.6|24216.6|24242.3|24212.3|0
1752553200000|2025-07-15 04:20:00|24245.9|24215.9|24248.9|24218.9|24250|24220|24245.9|24215.9|0
1752553500000|2025-07-15 04:25:00|24248.3|24218.3|24249.3|24219.3|24250|24220|24246.9|24216.9|0
1752553800000|2025-07-15 04:30:00|24249|24219|24251.4|24221.4|24251.4|24221.4|24248.7|24218.7|0
1752554100000|2025-07-15 04:35:00|24251.9|24221.9|24256.5|24226.5|24257.7|24227.7|24250.8|24220.8|0
1752554400000|2025-07-15 04:40:00|24256.8|24226.8|24253.7|24223.7|24257.4|24227.4|24253.1|24223.1|0
1752554700000|2025-07-15 04:45:00|24253.4|24223.4|24257.9|24227.9|24259.3|24229.3|24251.7|24221.7|0
1752555000000|2025-07-15 04:50:00|24257.6|24227.6|24255.5|24225.5|24258.5|24228.5|24253.9|24223.9|0
1752555300000|2025-07-15 04:55:00|24255.8|24225.8|24258.9|24228.9|24260.7|24230.7|24254.9|24224.9|2
1752555600000|2025-07-15 05:00:00|24228.1|24223.1|24226|24221|24264.9|24259.9|24212.5|24207.5|1801
1752555900000|2025-07-15 05:05:00|24225.5|24220.5|24253.6|24248.6|24261.6|24256.6|24212.3|24207.3|906
1752556200000|2025-07-15 05:10:00|24253.1|24248.1|24254.5|24249.5|24260|24255|24226.1|24221.1|705
1752556500000|2025-07-15 05:15:00|24255|24250|24253.7|24248.7|24270.4|24265.4|24247.3|24242.3|710
1752556800000|2025-07-15 05:20:00|24254.3|24249.3|24264.2|24259.2|24279.3|24274.3|24248.3|24243.3|683
1752557100000|2025-07-15 05:25:00|24263.7|24258.7|24292.2|24287.2|24293.5|24288.5|24263.2|24258.2|696
1752557400000|2025-07-15 05:30:00|24292.7|24287.7|24305.9|24300.9|24318.5|24313.5|24283|24278|832
1752557700000|2025-07-15 05:35:00|24304.9|24299.9|24315.5|24310.5|24329.4|24324.4|24294.7|24289.7|1011
1752558000000|2025-07-15 05:40:00|24317|24312|24342.6|24337.6|24343.2|24338.2|24311.4|24306.4|619
1752558300000|2025-07-15 05:45:00|24343.1|24338.1|24358.6|24353.6|24367|24362|24342.6|24337.6|1086
1752558600000|2025-07-15 05:50:00|24360.1|24355.1|24339.9|24334.9|24371.6|24366.6|24328.5|24323.5|1133
1752558900000|2025-07-15 05:55:00|24340.4|24335.4|24327|24322|24351.5|24346.5|24317.5|24312.5|744
1752559200000|2025-07-15 06:00:00|24326.5|24321.5|24386.1|24381.1|24390.4|24385.4|24326.2|24321.2|1349
1752559500000|2025-07-15 06:05:00|24385.6|24380.6|24419.3|24414.3|24436|24431|24384.2|24379.2|1327
1752559800000|2025-07-15 06:10:00|24419.8|24414.8|24383.7|24378.7|24422.3|24417.3|24383.7|24378.7|968
1752560100000|2025-07-15 06:15:00|24384.2|24379.2|24442.6|24437.6|24448.8|24443.8|24375.6|24370.6|1502
1752560400000|2025-07-15 06:20:00|24443.1|24438.1|24414.9|24409.9|24452.7|24447.7|24408.5|24403.5|1127
1752560700000|2025-07-15 06:25:00|24413.4|24408.4|24465.3|24460.3|24469.7|24464.7|24413.4|24408.4|1034
1752561000000|2025-07-15 06:30:00|24464.8|24459.8|24453.8|24448.8|24489.1|24484.1|24445.6|24440.6|1721
1752561300000|2025-07-15 06:35:00|24454.3|24449.3|24437.9|24432.9|24475.8|24470.8|24423.6|24418.6|1570
1752561600000|2025-07-15 06:40:00|24438.4|24433.4|24406.7|24401.7|24439.4|24434.4|24402.9|24397.9|1021
1752561900000|2025-07-15 06:45:00|24406.5|24401.5|24386.9|24381.9|24413.2|24408.2|24372.7|24367.7|997
1752562200000|2025-07-15 06:50:00|24387.4|24382.4|24388.6|24383.6|24406.1|24401.1|24381.1|24376.1|825
1752562500000|2025-07-15 06:55:00|24389.6|24384.6|24410.7|24405.7|24414.8|24409.8|24378.8|24373.8|753
1752562800000|2025-07-15 07:00:00|24411.2|24406.2|24454.5|24449.5|24459.3|24454.3|24411.2|24406.2|1221
1752563100000|2025-07-15 07:05:00|24454|24449|24437.2|24432.2|24454|24449|24429.2|24424.2|650
1752563400000|2025-07-15 07:10:00|24436.7|24431.7|24450|24445|24454|24449|24428|24423|682
1752563700000|2025-07-15 07:15:00|24450.5|24445.5|24466.5|24461.5|24473.7|24468.7|24445.5|24440.5|632
1752564000000|2025-07-15 07:20:00|24467|24462|24465.4|24460.4|24493.4|24488.4|24459.9|24454.9|866
1752564300000|2025-07-15 07:25:00|24464.9|24459.9|24467.3|24462.3|24471.4|24466.4|24452|24447|828
1752564600000|2025-07-15 07:30:00|24467.9|24462.9|24501.9|24496.9|24504.5|24499.5|24465.6|24460.6|986
1752564900000|2025-07-15 07:35:00|24502.4|24497.4|24544.2|24539.2|24572.8|24567.8|24495.9|24490.9|1779
1752565200000|2025-07-15 07:40:00|24542.2|24537.2|24540.2|24535.2|24555.8|24550.8|24516.8|24511.8|1411
1752565500000|2025-07-15 07:45:00|24539.2|24534.2|24528.5|24523.5|24553.8|24548.8|24511.3|24506.3|1281
1752565800000|2025-07-15 07:50:00|24527|24522|24548.4|24543.4|24554|24549|24522.5|24517.5|1142
1752566100000|2025-07-15 07:55:00|24547.9|24542.9|24543.5|24538.5|24559.5|24554.5|24542.5|24537.5|1576
1752566400000|2025-07-15 08:00:00|24542.5|24537.5|24571.3|24566.3|24573.7|24568.7|24525.4|24520.4|1228
1752566700000|2025-07-15 08:05:00|24570.8|24565.8|24575.4|24570.4|24590.8|24585.8|24565.5|24560.5|1204
1752567000000|2025-07-15 08:10:00|24575.9|24570.9|24556.3|24551.3|24577.9|24572.9|24554.7|24549.7|1140
1752567300000|2025-07-15 08:15:00|24556.8|24551.8|24542.3|24537.3|24565.6|24560.6|24540.7|24535.7|717
1752567600000|2025-07-15 08:20:00|24542.8|24537.8|24531.2|24526.2|24548.7|24543.7|24530.7|24525.7|883
1752567900000|2025-07-15 08:25:00|24530.9|24525.9|24521.8|24516.8|24541.1|24536.1|24521.6|24516.6|933
1752568200000|2025-07-15 08:30:00|24537.7|24507.7|24539.3|24509.3|24540.2|24510.2|24531.7|24501.7|397
1752568500000|2025-07-15 08:35:00|24538.7|24508.7|24538.4|24508.4|24539.6|24509.6|24536.1|24506.1|0
1752568800000|2025-07-15 08:40:00|24538.1|24508.1|24536.9|24506.9|24539.3|24509.3|24535.7|24505.7|0
1752569100000|2025-07-15 08:45:00|24536.6|24506.6|24536.4|24506.4|24539|24509|24534.7|24504.7|0
1752569400000|2025-07-15 08:50:00|24537|24507|24535.9|24505.9|24540.6|24510.6|24535.9|24505.9|0
1752569700000|2025-07-15 08:55:00|24536.5|24506.5|24535.2|24505.2|24537.6|24507.6|24534.6|24504.6|0
1752570000000|2025-07-15 09:00:00|24534.9|24504.9|24534.7|24504.7|24536.4|24506.4|24532.3|24502.3|0
1752570300000|2025-07-15 09:05:00|24534.1|24504.1|24539.1|24509.1|24540.3|24510.3|24532.7|24502.7|0
1752570600000|2025-07-15 09:10:00|24539.4|24509.4|24540.3|24510.3|24541.7|24511.7|24538.8|24508.8|0
1752570900000|2025-07-15 09:15:00|24520.5|24512.5|24529.8|24521.8|24540.9|24532.9|24517.5|24509.5|167
1752571200000|2025-07-15 09:20:00|24530.3|24522.3|24528.6|24520.6|24530.8|24522.8|24524.1|24516.1|150
1752571500000|2025-07-15 09:25:00|24529.1|24521.1|24538.9|24530.9|24538.9|24530.9|24527.6|24519.6|133
1752571800000|2025-07-15 09:30:00|24538.4|24530.4|24525.9|24517.9|24538.9|24530.9|24524.4|24516.4|67
1752572100000|2025-07-15 09:35:00|24526.4|24518.4|24543|24535|24543|24535|24519.2|24511.2|48
1752572400000|2025-07-15 09:40:00|24543.5|24535.5|24534|24526|24547|24539|24532.4|24524.4|88
1752572700000|2025-07-15 09:45:00|24534.5|24526.5|24532.6|24524.6|24539.1|24531.1|24529.1|24521.1|26
1752573000000|2025-07-15 09:50:00|24533.1|24525.1|24531.4|24523.4|24534.1|24526.1|24523.3|24515.3|26
1752573300000|2025-07-15 09:55:00|24531.9|24523.9|24538.3|24530.3|24539.4|24531.4|24527.4|24519.4|61
1752573600000|2025-07-15 10:00:00|24536.8|24528.8|24528.5|24520.5|24538.8|24530.8|24525.2|24517.2|78
1752573900000|2025-07-15 10:05:00|24529|24521|24534.4|24526.4|24537.9|24529.9|24525.4|24517.4|76
1752574200000|2025-07-15 10:10:00|24535.4|24527.4|24533.9|24525.9|24538.9|24530.9|24528.7|24520.7|36
1752574500000|2025-07-15 10:15:00|24532.9|24524.9|24529.1|24521.1|24533.4|24525.4|24526.3|24518.3|18
1752574800000|2025-07-15 10:20:00|24529.6|24521.6|24522.5|24514.5|24530.6|24522.6|24521.6|24513.6|32
1752575100000|2025-07-15 10:25:00|24523|24515|24519.4|24511.4|24523.5|24515.5|24516.5|24508.5|56
1752575400000|2025-07-15 10:30:00|24519.9|24511.9|24521.7|24513.7|24528.4|24520.4|24517.7|24509.7|43
1752575700000|2025-07-15 10:35:00|24522.2|24514.2|24516.6|24508.6|24524.4|24516.4|24516|24508|69
1752576000000|2025-07-15 10:40:00|24517.1|24509.1|24516.8|24508.8|24520.6|24512.6|24514.5|24506.5|89
1752576300000|2025-07-15 10:45:00|24517.3|24509.3|24517.8|24509.8|24519.8|24511.8|24506.6|24498.6|114
1752576600000|2025-07-15 10:50:00|24517.3|24509.3|24520.3|24512.3|24521.3|24513.3|24515.3|24507.3|29
1752576900000|2025-07-15 10:55:00|24519.8|24511.8|24525.8|24517.8|24526.8|24518.8|24517.8|24509.8|60
1752577200000|2025-07-15 11:00:00|24524.8|24516.8|24515.8|24507.8|24527.8|24519.8|24514.6|24506.6|34
1752577500000|2025-07-15 11:05:00|24518.3|24510.3|24519.6|24511.6|24524.6|24516.6|24513.4|24505.4|54
1752577800000|2025-07-15 11:10:00|24519.1|24511.1|24527.5|24519.5|24532.1|24524.1|24517.6|24509.6|164
1752578100000|2025-07-15 11:15:00|24528|24520|24517.4|24509.4|24530|24522|24516.4|24508.4|27
1752578400000|2025-07-15 11:20:00|24518.4|24510.4|24518.9|24510.9|24521.2|24513.2|24510|24502|29
1752578700000|2025-07-15 11:25:00|24518.4|24510.4|24510.1|24502.1|24518.4|24510.4|24509.9|24501.9|17
1752579000000|2025-07-15 11:30:00|24509.6|24501.6|24520.2|24512.2|24520.2|24512.2|24508.6|24500.6|25
1752579300000|2025-07-15 11:35:00|24519.7|24511.7|24515.5|24507.5|24519.7|24511.7|24514.5|24506.5|16
1752579600000|2025-07-15 11:40:00|24516|24508|24520.9|24512.9|24524.5|24516.5|24515.5|24507.5|18
1752579900000|2025-07-15 11:45:00|24520.4|24512.4|24514.7|24506.7|24520.9|24512.9|24513.4|24505.4|43
1752580200000|2025-07-15 11:50:00|24514.2|24506.2|24510.9|24502.9|24515.7|24507.7|24506.9|24498.9|59
1752580500000|2025-07-15 11:55:00|24510.4|24502.4|24516.2|24508.2|24517.8|24509.8|24510.4|24502.4|20
1752580800000|2025-07-15 12:00:00|24516.7|24508.7|24531|24523|24533.3|24525.3|24514.7|24506.7|56
1752581100000|2025-07-15 12:05:00|24529.7|24521.7|24518.2|24510.2|24530.2|24522.2|24517.2|24509.2|51
1752581400000|2025-07-15 12:10:00|24517.7|24509.7|24532.4|24524.4|24533.8|24525.8|24517.7|24509.7|37
1752581700000|2025-07-15 12:15:00|24532.9|24524.9|24529.1|24521.1|24534.4|24526.4|24527.1|24519.1|41
1752582000000|2025-07-15 12:20:00|24529.6|24521.6|24531.9|24523.9|24532.7|24524.7|24525.4|24517.4|24
1752582300000|2025-07-15 12:25:00|24531.4|24523.4|24531.7|24523.7|24536.4|24528.4|24526.2|24518.2|34
1752582600000|2025-07-15 12:30:00|24532.2|24524.2|24549.9|24541.9|24566.8|24558.8|24532.2|24524.2|287
1752582900000|2025-07-15 12:35:00|24549.4|24541.4|24512.4|24504.4|24551.1|24543.1|24512.4|24504.4|123
1752583200000|2025-07-15 12:40:00|24512.5|24504.5|24523.4|24515.4|24529.2|24521.2|24508.7|24500.7|78
1752583500000|2025-07-15 12:45:00|24522.9|24514.9|24522.6|24514.6|24526.4|24518.4|24516.4|24508.4|49
1752583800000|2025-07-15 12:50:00|24521.6|24513.6|24528.3|24520.3|24528.8|24520.8|24518.8|24510.8|26
1752584100000|2025-07-15 12:55:00|24528.8|24520.8|24540.3|24532.3|24551.5|24543.5|24528.8|24520.8|275
1752584400000|2025-07-15 13:00:00|24540.8|24532.8|24537.4|24529.4|24547.6|24539.6|24529.7|24521.7|110
1752584700000|2025-07-15 13:05:00|24539.9|24531.9|24533.1|24525.1|24547.4|24539.4|24531.1|24523.1|50
1752585000000|2025-07-15 13:10:00|24532.6|24524.6|24547.3|24539.3|24551.8|24543.8|24527.1|24519.1|57
1752585300000|2025-07-15 13:15:00|24547.8|24539.8|24548.4|24540.4|24557.2|24549.2|24539.5|24531.5|107
1752585600000|2025-07-15 13:20:00|24548.9|24540.9|24552.4|24544.4|24556.1|24548.1|24538.3|24530.3|56
1752585900000|2025-07-15 13:25:00|24551.9|24543.9|24545.3|24537.3|24551.9|24543.9|24534.6|24526.6|48
1752586200000|2025-07-15 13:30:00|24544.8|24536.8|24494.3|24486.3|24584.8|24576.8|24485.3|24477.3|1097
1752586500000|2025-07-15 13:35:00|24495.8|24487.8|24480.9|24472.9|24513.7|24505.7|24463.8|24455.8|882
1752586800000|2025-07-15 13:40:00|24481.4|24473.4|24450.1|24442.1|24482.9|24474.9|24442.7|24434.7|563
1752587100000|2025-07-15 13:45:00|24448.1|24440.1|24437.6|24429.6|24451.9|24443.9|24416.5|24408.5|506
1752587400000|2025-07-15 13:50:00|24437.1|24429.1|24437.9|24429.9|24444.6|24436.6|24411.2|24403.2|414
1752587700000|2025-07-15 13:55:00|24437.4|24429.4|24444.6|24436.6|24448.8|24440.8|24432.2|24424.2|268
1752588000000|2025-07-15 14:00:00|24445.1|24437.1|24428.4|24420.4|24450.3|24442.3|24420.4|24412.4|311
1752588300000|2025-07-15 14:05:00|24431.4|24423.4|24444.7|24436.7|24451.5|24443.5|24423.4|24415.4|275
1752588600000|2025-07-15 14:10:00|24445.2|24437.2|24462.6|24454.6|24471.2|24463.2|24438.7|24430.7|271
1752588900000|2025-07-15 14:15:00|24462.1|24454.1|24462.7|24454.7|24474|24466|24450.6|24442.6|243
1752589200000|2025-07-15 14:20:00|24463.2|24455.2|24469.3|24461.3|24472.6|24464.6|24448.9|24440.9|322
1752589500000|2025-07-15 14:25:00|24468.8|24460.8|24482.3|24474.3|24490.3|24482.3|24456.4|24448.4|249
1752589800000|2025-07-15 14:30:00|24481.8|24473.8|24466.1|24458.1|24488.3|24480.3|24458.4|24450.4|264
1752590100000|2025-07-15 14:35:00|24465.6|24457.6|24461.3|24453.3|24481.2|24473.2|24451.5|24443.5|190
1752590400000|2025-07-15 14:40:00|24460.8|24452.8|24471.4|24463.4|24473.1|24465.1|24454.4|24446.4|131
1752590700000|2025-07-15 14:45:00|24471.9|24463.9|24481.6|24473.6|24485.9|24477.9|24471.9|24463.9|251
1752591000000|2025-07-15 14:50:00|24482.1|24474.1|24475|24467|24488.9|24480.9|24455.1|24447.1|357
1752591300000|2025-07-15 14:55:00|24474.5|24466.5|24427.7|24419.7|24474.5|24466.5|24427.2|24419.2|527
1752591600000|2025-07-15 15:00:00|24431.7|24423.7|24437.5|24429.5|24454.6|24446.6|24430.6|24422.6|185
1752591900000|2025-07-15 15:05:00|24438|24430|24472.6|24464.6|24479.6|24471.6|24437|24429|138
1752592200000|2025-07-15 15:10:00|24472.1|24464.1|24474.9|24466.9|24480.9|24472.9|24466.1|24458.1|145
1752592500000|2025-07-15 15:15:00|24474.4|24466.4|24486.9|24478.9|24492|24484|24466.9|24458.9|192
1752592800000|2025-07-15 15:20:00|24486.4|24478.4|24490.2|24482.2|24493.8|24485.8|24483.1|24475.1|122
1752593100000|2025-07-15 15:25:00|24490.7|24482.7|24486.6|24478.6|24501.9|24493.9|24480.6|24472.6|200
1752593400000|2025-07-15 15:30:00|24488.1|24480.1|24462.6|24454.6|24490.1|24482.1|24456.6|24448.6|160
1752593700000|2025-07-15 15:35:00|24462.1|24454.1|24470.9|24462.9|24474.9|24466.9|24456.7|24448.7|131
1752594000000|2025-07-15 15:40:00|24471.4|24463.4|24482|24474|24486|24478|24470.1|24462.1|69
1752594300000|2025-07-15 15:45:00|24482.5|24474.5|24498.5|24490.5|24503.2|24495.2|24482.5|24474.5|107
1752594600000|2025-07-15 15:50:00|24499|24491|24482.5|24474.5|24499.5|24491.5|24481.6|24473.6|85
1752594900000|2025-07-15 15:55:00|24482|24474|24480.4|24472.4|24485.1|24477.1|24472|24464|60
1752595200000|2025-07-15 16:00:00|24480.9|24472.9|24484.7|24476.7|24489|24481|24480.9|24472.9|28
1752595500000|2025-07-15 16:05:00|24484.4|24476.4|24461.6|24453.6|24487.9|24479.9|24461.4|24453.4|50
1752595800000|2025-07-15 16:10:00|24462.1|24454.1|24478|24470|24482.2|24474.2|24457.1|24449.1|119
1752596100000|2025-07-15 16:15:00|24477.5|24469.5|24506.4|24498.4|24519.9|24511.9|24473.9|24465.9|241
1752596400000|2025-07-15 16:20:00|24505.9|24497.9|24511.7|24503.7|24518.3|24510.3|24501.1|24493.1|227
1752596700000|2025-07-15 16:25:00|24511.2|24503.2|24516.4|24508.4|24516.7|24508.7|24499.7|24491.7|90
1752597000000|2025-07-15 16:30:00|24515.4|24507.4|24517.9|24509.9|24523.9|24515.9|24513.4|24505.4|96
1752597300000|2025-07-15 16:35:00|24517.4|24509.4|24537.6|24529.6|24537.6|24529.6|24517.4|24509.4|104
1752597600000|2025-07-15 16:40:00|24538.1|24530.1|24550.6|24542.6|24550.6|24542.6|24526.9|24518.9|174
1752597900000|2025-07-15 16:45:00|24549.6|24541.6|24557.3|24549.3|24571.6|24563.6|24548.6|24540.6|212
1752598200000|2025-07-15 16:50:00|24557.8|24549.8|24562.8|24554.8|24570.4|24562.4|24549.8|24541.8|191
1752598500000|2025-07-15 16:55:00|24563.3|24555.3|24548.7|24540.7|24571.1|24563.1|24541.4|24533.4|100
1752598800000|2025-07-15 17:00:00|24549.2|24541.2|24563.4|24555.4|24568.7|24560.7|24548.2|24540.2|57
1752599100000|2025-07-15 17:05:00|24562.9|24554.9|24574.5|24566.5|24589.4|24581.4|24560.4|24552.4|197
1752599400000|2025-07-15 17:10:00|24575|24567|24581.5|24573.5|24594.5|24586.5|24573.7|24565.7|143
1752599700000|2025-07-15 17:15:00|24582|24574|24567.8|24559.8|24584.5|24576.5|24558.4|24550.4|72
1752600000000|2025-07-15 17:20:00|24568.3|24560.3|24561.3|24553.3|24571.3|24563.3|24560.3|24552.3|32
1752600300000|2025-07-15 17:25:00|24561.8|24553.8|24575.8|24567.8|24578.8|24570.8|24561.3|24553.3|55
1752600600000|2025-07-15 17:30:00|24575.3|24567.3|24583.3|24575.3|24585.8|24577.8|24573.8|24565.8|49
1752600900000|2025-07-15 17:35:00|24582.8|24574.8|24602.3|24594.3|24605.1|24597.1|24582.8|24574.8|99
1752601200000|2025-07-15 17:40:00|24601.8|24593.8|24591.5|24583.5|24608.7|24600.7|24588.2|24580.2|200
1752601500000|2025-07-15 17:45:00|24592|24584|24598.8|24590.8|24601.2|24593.2|24590|24582|43
1752601800000|2025-07-15 17:50:00|24599.3|24591.3|24610.6|24602.6|24610.6|24602.6|24597.7|24589.7|35
1752602100000|2025-07-15 17:55:00|24609.1|24601.1|24612.8|24604.8|24614.1|24606.1|24603.9|24595.9|43
1752602400000|2025-07-15 18:00:00|24613.3|24605.3|24612|24604|24614.8|24606.8|24606.7|24598.7|55
1752602700000|2025-07-15 18:05:00|24611|24603|24601.7|24593.7|24611.5|24603.5|24597.4|24589.4|45
1752603000000|2025-07-15 18:10:00|24602.2|24594.2|24604.3|24596.3|24608.4|24600.4|24599.1|24591.1|47
1752603300000|2025-07-15 18:15:00|24604.8|24596.8|24593.7|24585.7|24609.8|24601.8|24593.7|24585.7|51
1752603600000|2025-07-15 18:20:00|24594.2|24586.2|24607.7|24599.7|24609.2|24601.2|24593.1|24585.1|57
1752603900000|2025-07-15 18:25:00|24608.2|24600.2|24595.5|24587.5|24612.2|24604.2|24591.5|24583.5|84
1752604200000|2025-07-15 18:30:00|24595|24587|24606.2|24598.2|24606.7|24598.7|24594.5|24586.5|63
1752604500000|2025-07-15 18:35:00|24606.7|24598.7|24611.5|24603.5|24612.5|24604.5|24599.7|24591.7|55
1752604800000|2025-07-15 18:40:00|24612|24604|24620.8|24612.8|24622.8|24614.8|24608.5|24600.5|89
1752605100000|2025-07-15 18:45:00|24619.8|24611.8|24625.9|24617.9|24631.9|24623.9|24617.3|24609.3|129
1752605400000|2025-07-15 18:50:00|24626.4|24618.4|24622.7|24614.7|24639.1|24631.1|24620.3|24612.3|96
1752605700000|2025-07-15 18:55:00|24621.7|24613.7|24626.8|24596.8|24628.1|24620.1|24607.5|24596.7|131
1752606000000|2025-07-15 19:00:00|24626.7|24596.7|24636.4|24606.4|24643.5|24613.5|24617.8|24587.8|0
1752606300000|2025-07-15 19:05:00|24636.2|24606.2|24635.8|24605.8|24642.3|24612.3|24635.2|24605.2|0
1752606600000|2025-07-15 19:10:00|24635.7|24605.7|24642|24612|24642.6|24612.6|24629.5|24599.5|0
1752606900000|2025-07-15 19:15:00|24642.2|24612.2|24637.6|24607.6|24642.2|24612.2|24633|24603|0
1752607200000|2025-07-15 19:20:00|24637.5|24607.5|24632|24602|24640.2|24610.2|24631.4|24601.4|0
1752607500000|2025-07-15 19:25:00|24631.9|24601.9|24632.7|24602.7|24634.6|24604.6|24630.1|24600.1|0
1752607800000|2025-07-15 19:30:00|24632.9|24602.9|24632.4|24602.4|24634.8|24604.8|24627.5|24597.5|0
1752608100000|2025-07-15 19:35:00|24630.4|24600.4|24635.8|24605.8|24636.8|24606.8|24630.1|24600.1|0
1752608400000|2025-07-15 19:40:00|24635.7|24605.7|24646.5|24616.5|24646.9|24616.9|24635.7|24605.7|0
1752608700000|2025-07-15 19:45:00|24644.6|24614.6|24662.1|24632.1|24662.2|24632.2|24644.6|24614.6|0
1752609000000|2025-07-15 19:50:00|24662.3|24632.3|24638.9|24608.9|24664.3|24634.3|24638.6|24608.6|0
1752609300000|2025-07-15 19:55:00|24639.4|24609.4|24613.9|24583.9|24644.3|24614.3|24612.2|24582.2|0
1752609600000|2025-07-15 20:00:00|24612.8|24582.8|24603.3|24573.3|24618|24588|24601|24571|0
1752609900000|2025-07-15 20:05:00|24603.9|24573.9|24603.5|24573.5|24607.5|24577.5|24600.2|24570.2|0
1752610200000|2025-07-15 20:10:00|24604.1|24574.1|24598.4|24568.4|24605.8|24575.8|24596.6|24566.6|0
1752610500000|2025-07-15 20:15:00|24599|24569|24593.8|24563.8|24599.6|24569.6|24591.9|24561.9|0
1752610800000|2025-07-15 20:20:00|24593.2|24563.2|24587.9|24557.9|24596.3|24566.3|24585|24555|0
1752611100000|2025-07-15 20:25:00|24588.5|24558.5|24588.7|24558.7|24591.5|24561.5|24588.5|24558.5|0
1752611400000|2025-07-15 20:30:00|24589.3|24559.3|24588.8|24558.8|24589.9|24559.9|24582|24552|0
1752611700000|2025-07-15 20:35:00|24588.2|24558.2|24588.5|24558.5|24588.8|24558.8|24583.5|24553.5|0
1752612000000|2025-07-15 20:40:00|24587.9|24557.9|24582.5|24552.5|24589|24559|24582.5|24552.5|0
1752612300000|2025-07-15 20:45:00|24583.7|24553.7|24581.4|24551.4|24584.3|24554.3|24580.2|24550.2|0
1752612600000|2025-07-15 20:50:00|24581.9|24551.9|24584.3|24554.3|24584.3|24554.3|24579|24549|0
1752612900000|2025-07-15 20:55:00|24583.7|24553.7|24583.1|24553.1|24586|24556|24581.3|24551.3|0
1752613200000|2025-07-15 21:00:00|24583.9|24553.9|24582.8|24552.8|24584.9|24554.9|24582.7|24552.7|0
1752613500000|2025-07-15 21:05:00|24585.3|24555.3|24583.6|24553.6|24586.2|24556.2|24583.1|24553.1|0
1752613800000|2025-07-15 21:10:00|24583.4|24553.4|24583.7|24553.7|24584.4|24554.4|24583.3|24553.3|0
1752614100000|2025-07-15 21:15:00|24583.3|24553.3|24583.2|24553.2|24584.4|24554.4|24583.1|24553.1|0
1752614400000|2025-07-15 21:20:00|24583.3|24553.3|24584.4|24554.4|24584.8|24554.8|24582.5|24552.5|0
1752614700000|2025-07-15 21:25:00|24583.9|24553.9|24584.5|24554.5|24584.8|24554.8|24583.1|24553.1|0
1752615000000|2025-07-15 21:30:00|24585|24555|24584.3|24554.3|24585|24555|24583.9|24553.9|0
1752615300000|2025-07-15 21:35:00|24584.4|24554.4|24582.5|24552.5|24584.4|24554.4|24581.2|24551.2|0
1752615600000|2025-07-15 21:40:00|24582.1|24552.1|24582.2|24552.2|24582.2|24552.2|24580.9|24550.9|0
1752615900000|2025-07-15 21:45:00|24582.3|24552.3|24580.5|24550.5|24582.3|24552.3|24580.5|24550.5|0
1752616200000|2025-07-15 21:50:00|24580.6|24550.6|24580.6|24550.6|24580.6|24550.6|24580.6|24550.6|0
1752616500000|2025-07-15 21:55:00|24580.5|24550.5|24579.8|24549.8|24581.2|24551.2|24579.8|24549.8|0
1752616800000|2025-07-15 22:00:00|24582.7|24552.7|24586.8|24556.8|24588|24558|24581.6|24551.6|0
1752617100000|2025-07-15 22:05:00|24587.7|24557.7|24581.6|24551.6|24588|24558|24580.7|24550.7|0
1752617400000|2025-07-15 22:10:00|24582.1|24552.1|24574.5|24544.5|24582.1|24552.1|24573.6|24543.6|0
1752617700000|2025-07-15 22:15:00|24574.8|24544.8|24571.2|24541.2|24576|24546|24570.6|24540.6|0
1752618000000|2025-07-15 22:20:00|24570.9|24540.9|24574|24544|24575|24545|24570.9|24540.9|0
1752618300000|2025-07-15 22:25:00|24573.7|24543.7|24574.5|24544.5|24577.6|24547.6|24572.9|24542.9|0
1752618600000|2025-07-15 22:30:00|24573.3|24543.3|24558.9|24528.9|24575|24545|24555.5|24525.5|0
1752618900000|2025-07-15 22:35:00|24559.2|24529.2|24574.5|24544.5|24578|24548|24559.2|24529.2|0
1752619200000|2025-07-15 22:40:00|24575.1|24545.1|24577|24547|24577.8|24547.8|24575.1|24545.1|0
1752619500000|2025-07-15 22:45:00|24576.5|24546.5|24580.3|24550.3|24580.9|24550.9|24571.4|24541.4|0
1752619800000|2025-07-15 22:50:00|24580.6|24550.6|24580.9|24550.9|24581.2|24551.2|24574.8|24544.8|0
1752620100000|2025-07-15 22:55:00|24581.2|24551.2|24578.9|24548.9|24584.2|24554.2|24577.8|24547.8|0
1752620400000|2025-07-15 23:00:00|24579.5|24549.5|24576.7|24546.7|24579.5|24549.5|24574.1|24544.1|0
1752620700000|2025-07-15 23:05:00|24576.4|24546.4|24576.3|24546.3|24578.3|24548.3|24575.2|24545.2|0
1752621000000|2025-07-15 23:10:00|24576.1|24546.1|24577.1|24547.1|24580.2|24550.2|24575.5|24545.5|0
1752621300000|2025-07-15 23:15:00|24577.4|24547.4|24573.9|24543.9|24577.7|24547.7|24572.7|24542.7|0
1752621600000|2025-07-15 23:20:00|24568|24538|24570|24540|24574.2|24544.2|24566|24536|0
1752621900000|2025-07-15 23:25:00|24570.6|24540.6|24569.4|24539.4|24572.3|24542.3|24568.2|24538.2|0
1752622200000|2025-07-15 23:30:00|24570.6|24540.6|24575.3|24545.3|24575.9|24545.9|24569.4|24539.4|0
1752622500000|2025-07-15 23:35:00|24575.9|24545.9|24575.6|24545.6|24576.8|24546.8|24574.1|24544.1|0
1752622800000|2025-07-15 23:40:00|24575.9|24545.9|24577.5|24547.5|24577.5|24547.5|24574|24544|0
1752623100000|2025-07-15 23:45:00|24577.8|24547.8|24585.8|24555.8|24587|24557|24577.5|24547.5|0
1752623400000|2025-07-15 23:50:00|24585.2|24555.2|24581.1|24551.1|24586.4|24556.4|24579.3|24549.3|0
1752623700000|2025-07-15 23:55:00|24581.4|24551.4|24583.3|24553.3|24584|24554|24579.6|24549.6|0
1752624000000|2025-07-16 00:00:00|24583.6|24553.6|24577.6|24547.6|24585.7|24555.7|24576.4|24546.4|0
1752624300000|2025-07-16 00:05:00|24577|24547|24583.9|24553.9|24584.5|24554.5|24569.9|24539.9|0
1752624600000|2025-07-16 00:10:00|24583.6|24553.6|24580.2|24550.2|24586.8|24556.8|24579|24549|0
1752624900000|2025-07-16 00:15:00|24579.8|24549.8|24582.1|24552.1|24583.9|24553.9|24579.2|24549.2|0
1752625200000|2025-07-16 00:20:00|24582.4|24552.4|24581.6|24551.6|24585.1|24555.1|24580.4|24550.4|0
1752625500000|2025-07-16 00:25:00|24581.2|24551.2|24580.8|24550.8|24583.3|24553.3|24578|24548|0
1752625800000|2025-07-16 00:30:00|24581.1|24551.1|24586.5|24556.5|24586.6|24556.6|24578.2|24548.2|0
1752626100000|2025-07-16 00:35:00|24586.2|24556.2|24591.8|24561.8|24592.4|24562.4|24585.9|24555.9|0
1752626400000|2025-07-16 00:40:00|24592.1|24562.1|24591.2|24561.2|24593.3|24563.3|24587.7|24557.7|0
1752626700000|2025-07-16 00:45:00|24590.6|24560.6|24590|24560|24593.5|24563.5|24588.8|24558.8|0
1752627000000|2025-07-16 00:50:00|24590.3|24560.3|24589.4|24559.4|24590.6|24560.6|24586.2|24556.2|0
1752627300000|2025-07-16 00:55:00|24589.7|24559.7|24600.6|24570.6|24602.7|24572.7|24589.4|24559.4|0
1752627600000|2025-07-16 01:00:00|24601.2|24571.2|24601.8|24571.8|24603.5|24573.5|24599.7|24569.7|0
1752627900000|2025-07-16 01:05:00|24602.4|24572.4|24595.3|24565.3|24603|24573|24591.2|24561.2|0
1752628200000|2025-07-16 01:10:00|24595.6|24565.6|24599.4|24569.4|24599.4|24569.4|24595.3|24565.3|0
1752628500000|2025-07-16 01:15:00|24607.5|24602.5|24668.5|24663.5|24670.9|24665.9|24601.3|24596.3|1947
1752628800000|2025-07-16 01:20:00|24669|24664|24753.2|24748.2|24754.7|24749.7|24661.3|24656.3|1674
1752629100000|2025-07-16 01:25:00|24754.2|24749.2|24740.6|24735.6|24758.7|24753.7|24725.8|24720.8|1160
1752629400000|2025-07-16 01:30:00|24735.6|24730.6|24797.4|24792.4|24819.4|24814.4|24695.5|24690.5|5820
1752629700000|2025-07-16 01:35:00|24800.4|24795.4|24746.7|24741.7|24819.1|24814.1|24741.9|24736.9|3307
1752630000000|2025-07-16 01:40:00|24746.2|24741.2|24811.2|24806.2|24818.3|24813.3|24719.8|24714.8|3020
1752630300000|2025-07-16 01:45:00|24811.7|24806.7|24790.5|24785.5|24835.2|24830.2|24764.6|24759.6|2835
1752630600000|2025-07-16 01:50:00|24791|24786|24849.8|24844.8|24849.8|24844.8|24789.8|24784.8|2427
1752630900000|2025-07-16 01:55:00|24849.7|24844.7|24800.1|24795.1|24866.5|24861.5|24788.2|24783.2|2711
1752631200000|2025-07-16 02:00:00|24801.1|24796.1|24803.6|24798.6|24831.7|24826.7|24774.7|24769.7|1793
1752631500000|2025-07-16 02:05:00|24801.6|24796.6|24725.4|24720.4|24804.8|24799.8|24724.8|24719.8|2375
1752631800000|2025-07-16 02:10:00|24724.9|24719.9|24700.3|24695.3|24731.4|24726.4|24664.4|24659.4|3303
1752632100000|2025-07-16 02:15:00|24700.8|24695.8|24747|24742|24751.5|24746.5|24692.8|24687.8|2002
1752632400000|2025-07-16 02:20:00|24749|24744|24738.7|24733.7|24772.5|24767.5|24729.1|24724.1|1307
1752632700000|2025-07-16 02:25:00|24738.2|24733.2|24701.4|24696.4|24754|24749|24696.4|24691.4|1301
1752633000000|2025-07-16 02:30:00|24700.9|24695.9|24699.5|24694.5|24719.1|24714.1|24685.6|24680.6|1261
1752633300000|2025-07-16 02:35:00|24698.5|24693.5|24692.9|24687.9|24736.2|24731.2|24678.7|24673.7|1274
1752633600000|2025-07-16 02:40:00|24693.4|24688.4|24650.5|24645.5|24693.9|24688.9|24641.5|24636.5|1454
1752633900000|2025-07-16 02:45:00|24651|24646|24639.9|24634.9|24669.3|24664.3|24630.3|24625.3|1071
1752634200000|2025-07-16 02:50:00|24639.4|24634.4|24616.4|24611.4|24640.9|24635.9|24601.6|24596.6|1368
1752634500000|2025-07-16 02:55:00|24618.4|24613.4|24643.1|24638.1|24647.3|24642.3|24604.5|24599.5|1462
1752634800000|2025-07-16 03:00:00|24642.6|24637.6|24667|24662|24673.3|24668.3|24641.1|24636.1|1677
1752635100000|2025-07-16 03:05:00|24666.5|24661.5|24676.1|24671.1|24682.9|24677.9|24655.2|24650.2|1181
1752635400000|2025-07-16 03:10:00|24675.6|24670.6|24710.7|24705.7|24711.2|24706.2|24667.6|24662.6|992
1752635700000|2025-07-16 03:15:00|24710.2|24705.2|24707|24702|24738.5|24733.5|24703.9|24698.9|1407
1752636000000|2025-07-16 03:20:00|24706|24701|24676.7|24671.7|24712|24707|24667.5|24662.5|986
1752636300000|2025-07-16 03:25:00|24677.2|24672.2|24698.7|24693.7|24714.6|24709.6|24671.7|24666.7|963
1752636600000|2025-07-16 03:30:00|24699.7|24694.7|24726.5|24721.5|24735|24730|24699.2|24694.2|737
1752636900000|2025-07-16 03:35:00|24726|24721|24690.3|24685.3|24731.8|24726.8|24687.1|24682.1|777
1752637200000|2025-07-16 03:40:00|24690.8|24685.8|24675.6|24670.6|24692.8|24687.8|24673.1|24668.1|730
1752637500000|2025-07-16 03:45:00|24675.9|24670.9|24660.3|24655.3|24675.9|24670.9|24641.2|24636.2|1135
1752637800000|2025-07-16 03:50:00|24659.8|24654.8|24663.2|24658.2|24678.6|24673.6|24653.6|24648.6|469
1752638100000|2025-07-16 03:55:00|24662.7|24657.7|24658.6|24653.6|24664|24659|24633.2|24628.2|1075
1752638400000|2025-07-16 04:00:00|24672.8|24642.8|24679.9|24649.9|24679.9|24649.9|24668.9|24638.9|0
1752638700000|2025-07-16 04:05:00|24680.2|24650.2|24684|24654|24684|24654|24679.8|24649.8|0
1752639000000|2025-07-16 04:10:00|24684.3|24654.3|24686.4|24656.4|24686.4|24656.4|24682.8|24652.8|0
1752639300000|2025-07-16 04:15:00|24687|24657|24682.3|24652.3|24687|24657|24680.8|24650.8|0
1752639600000|2025-07-16 04:20:00|24682.6|24652.6|24681.5|24651.5|24683.4|24653.4|24680.9|24650.9|0
1752639900000|2025-07-16 04:25:00|24681.2|24651.2|24679.4|24649.4|24681.5|24651.5|24678.7|24648.7|0
1752640200000|2025-07-16 04:30:00|24678.8|24648.8|24680.8|24650.8|24680.8|24650.8|24678.4|24648.4|0
1752640500000|2025-07-16 04:35:00|24680.9|24650.9|24678.9|24648.9|24681.4|24651.4|24678|24648|0
1752640800000|2025-07-16 04:40:00|24679.2|24649.2|24676.8|24646.8|24680.3|24650.3|24676.8|24646.8|0
1752641100000|2025-07-16 04:45:00|24677.4|24647.4|24676.8|24646.8|24679.6|24649.6|24676.2|24646.2|0
1752641400000|2025-07-16 04:50:00|24677.4|24647.4|24675.1|24645.1|24677.4|24647.4|24673.9|24643.9|0
1752641700000|2025-07-16 04:55:00|24675.3|24645.3|24676.8|24646.8|24677.4|24647.4|24674.5|24644.5|0
1752642000000|2025-07-16 05:00:00|24677.1|24647.1|24623.7|24618.7|24682.4|24662.1|24603.7|24598.7|1528
1752642300000|2025-07-16 05:05:00|24624.2|24619.2|24652.9|24647.9|24662.6|24657.6|24620.2|24615.2|726
1752642600000|2025-07-16 05:10:00|24654.9|24649.9|24631.2|24626.2|24654.9|24649.9|24608|24603|918
1752642900000|2025-07-16 05:15:00|24631.7|24626.7|24594.1|24589.1|24645.6|24640.6|24569.4|24564.4|1695
1752643200000|2025-07-16 05:20:00|24594.6|24589.6|24577.5|24572.5|24609.7|24604.7|24574.9|24569.9|1277
1752643500000|2025-07-16 05:25:00|24578|24573|24594.1|24589.1|24598.9|24593.9|24564.7|24559.7|863
1752643800000|2025-07-16 05:30:00|24593.6|24588.6|24619.2|24614.2|24627.8|24622.8|24592.7|24587.7|820
1752644100000|2025-07-16 05:35:00|24620.2|24615.2|24629.4|24624.4|24630.9|24625.9|24603|24598|561
1752644400000|2025-07-16 05:40:00|24628.8|24623.8|24607.1|24602.1|24632.7|24627.7|24607.1|24602.1|507
1752644700000|2025-07-16 05:45:00|24602.1|24597.1|24588.3|24583.3|24604.1|24599.1|24545.5|24540.5|1665
1752645000000|2025-07-16 05:50:00|24590.3|24585.3|24585.9|24580.9|24601|24596|24581.2|24576.2|619
1752645300000|2025-07-16 05:55:00|24586.4|24581.4|24626|24621|24632.5|24627.5|24585.4|24580.4|1090
1752645600000|2025-07-16 06:00:00|24626.5|24621.5|24621.4|24616.4|24636.7|24631.7|24602.5|24597.5|844
1752645900000|2025-07-16 06:05:00|24620.9|24615.9|24634.8|24629.8|24645.1|24640.1|24599.4|24594.4|939
1752646200000|2025-07-16 06:10:00|24635.3|24630.3|24634.5|24629.5|24663.8|24658.8|24631.5|24626.5|1126
1752646500000|2025-07-16 06:15:00|24634|24629|24680.4|24675.4|24687.9|24682.9|24633.5|24628.5|1039
1752646800000|2025-07-16 06:20:00|24680.6|24675.6|24651.8|24646.8|24680.6|24675.6|24642.7|24637.7|750
1752647100000|2025-07-16 06:25:00|24652.3|24647.3|24633.2|24628.2|24656.8|24651.8|24630.3|24625.3|646
1752647400000|2025-07-16 06:30:00|24633.7|24628.7|24621.5|24616.5|24640.2|24635.2|24607.9|24602.9|865
1752647700000|2025-07-16 06:35:00|24621|24616|24614.2|24609.2|24636.8|24631.8|24610.9|24605.9|610
1752648000000|2025-07-16 06:40:00|24614.7|24609.7|24639.1|24634.1|24640.4|24635.4|24606.8|24601.8|579
1752648300000|2025-07-16 06:45:00|24639.6|24634.6|24624.5|24619.5|24653.9|24648.9|24622|24617|682
1752648600000|2025-07-16 06:50:00|24625|24620|24605.1|24600.1|24625|24620|24603.1|24598.1|761
1752648900000|2025-07-16 06:55:00|24604.6|24599.6|24616.5|24611.5|24633.7|24628.7|24602.1|24597.1|445
1752649200000|2025-07-16 07:00:00|24618|24613|24585.9|24580.9|24626.6|24621.6|24580|24575|729
1752649500000|2025-07-16 07:05:00|24586.4|24581.4|24568|24563|24588.9|24583.9|24563.5|24558.5|768
1752649800000|2025-07-16 07:10:00|24568.5|24563.5|24573|24568|24579.2|24574.2|24562.2|24557.2|651
1752650100000|2025-07-16 07:15:00|24572.5|24567.5|24559.9|24554.9|24584|24579|24559.4|24554.4|752
1752650400000|2025-07-16 07:20:00|24558.4|24553.4|24561.2|24556.2|24579.6|24574.6|24557.4|24552.4|534
1752650700000|2025-07-16 07:25:00|24560.7|24555.7|24579.7|24574.7|24582.9|24577.9|24555.4|24550.4|518
1752651000000|2025-07-16 07:30:00|24579.2|24574.2|24562.1|24557.1|24600.8|24595.8|24559.6|24554.6|878
1752651300000|2025-07-16 07:35:00|24562|24557|24536.4|24531.4|24566.3|24561.3|24535.4|24530.4|726
1752651600000|2025-07-16 07:40:00|24536.9|24531.9|24541.7|24536.7|24554.7|24549.7|24528.3|24523.3|561
1752651900000|2025-07-16 07:45:00|24541.2|24536.2|24512.8|24507.8|24541.7|24536.7|24512.8|24507.8|955
1752652200000|2025-07-16 07:50:00|24511.8|24506.8|24513.8|24508.8|24521.5|24516.5|24497.6|24492.6|1150
1752652500000|2025-07-16 07:55:00|24513.3|24508.3|24511.7|24506.7|24516.7|24511.7|24504.6|24499.6|761
1752652800000|2025-07-16 08:00:00|24513.2|24508.2|24498.1|24493.1|24520.5|24515.5|24488.6|24483.6|1136
1752653100000|2025-07-16 08:05:00|24499.6|24494.6|24505|24500|24510.5|24505.5|24493.5|24488.5|732
1752653400000|2025-07-16 08:10:00|24504.7|24499.7|24502.5|24497.5|24506.2|24501.2|24489.7|24484.7|682
1752653700000|2025-07-16 08:15:00|24500.5|24495.5|24508.4|24503.4|24512.6|24507.6|24497.5|24492.5|823
1752654000000|2025-07-16 08:20:00|24508.9|24503.9|24518.2|24513.2|24521.1|24516.1|24508.9|24503.9|329
1752654300000|2025-07-16 08:25:00|24519.2|24514.2|24531.2|24526.2|24533.7|24528.7|24514.8|24509.8|841
1752654600000|2025-07-16 08:30:00|24544.4|24514.4|24551.4|24521.4|24555|24525|24543.8|24513.8|1
1752654900000|2025-07-16 08:35:00|24552|24522|24554|24524|24555.2|24525.2|24551.4|24521.4|0
1752655200000|2025-07-16 08:40:00|24554.3|24524.3|24559.9|24529.9|24561.2|24531.2|24553.1|24523.1|0
1752655500000|2025-07-16 08:45:00|24560.5|24530.5|24555.5|24525.5|24560.5|24530.5|24555.5|24525.5|0
1752655800000|2025-07-16 08:50:00|24554.9|24524.9|24552.8|24522.8|24555.9|24525.9|24550.2|24520.2|0
1752656100000|2025-07-16 08:55:00|24553.1|24523.1|24554.8|24524.8|24555.5|24525.5|24553.1|24523.1|0
1752656400000|2025-07-16 09:00:00|24555.4|24525.4|24553.7|24523.7|24559.6|24529.6|24553.7|24523.7|0
1752656700000|2025-07-16 09:05:00|24553.1|24523.1|24553.8|24523.8|24553.8|24523.8|24549.3|24519.3|0
1752657000000|2025-07-16 09:10:00|24554.3|24524.3|24554.8|24524.8|24556.6|24526.6|24553.3|24523.3|0
1752657300000|2025-07-16 09:15:00|24523.6|24515.6|24518.2|24510.2|24534|24526|24511.9|24503.9|127
1752657600000|2025-07-16 09:20:00|24518.7|24510.7|24498.7|24490.7|24518.7|24510.7|24498.2|24490.2|106
1752657900000|2025-07-16 09:25:00|24499.7|24491.7|24497.7|24489.7|24506|24498|24495.6|24487.6|90
1752658200000|2025-07-16 09:30:00|24496.7|24488.7|24494.1|24486.1|24499.6|24491.6|24487.5|24479.5|63
1752658500000|2025-07-16 09:35:00|24494.6|24486.6|24510.9|24502.9|24511.4|24503.4|24492.9|24484.9|123
1752658800000|2025-07-16 09:40:00|24511.4|24503.4|24504.4|24496.4|24514.9|24506.9|24496.3|24488.3|99
1752659100000|2025-07-16 09:45:00|24504.9|24496.9|24512.6|24504.6|24513.1|24505.1|24502.9|24494.9|35
1752659400000|2025-07-16 09:50:00|24513.1|24505.1|24520.1|24512.1|24522|24514|24513.1|24505.1|58
1752659700000|2025-07-16 09:55:00|24520.6|24512.6|24523|24515|24528.1|24520.1|24514.5|24506.5|85
1752660000000|2025-07-16 10:00:00|24522.5|24514.5|24515.1|24507.1|24522.5|24514.5|24513|24505|62
1752660300000|2025-07-16 10:05:00|24515.6|24507.6|24522|24514|24527.5|24519.5|24512|24504|103
1752660600000|2025-07-16 10:10:00|24522.1|24514.1|24521.9|24513.9|24522.9|24514.9|24514.9|24506.9|21
1752660900000|2025-07-16 10:15:00|24521.4|24513.4|24522.6|24514.6|24523.1|24515.1|24515|24507|14
1752661200000|2025-07-16 10:20:00|24523.1|24515.1|24518.2|24510.2|24525.3|24517.3|24518.2|24510.2|25
1752661500000|2025-07-16 10:25:00|24518.7|24510.7|24512.9|24504.9|24521.2|24513.2|24512.9|24504.9|21
1752661800000|2025-07-16 10:30:00|24513.4|24505.4|24517.3|24509.3|24527.2|24519.2|24512.8|24504.8|25
1752662100000|2025-07-16 10:35:00|24516.8|24508.8|24516|24508|24520.4|24512.4|24514.2|24506.2|10
1752662400000|2025-07-16 10:40:00|24516.5|24508.5|24521.1|24513.1|24521.9|24513.9|24513|24505|27
1752662700000|2025-07-16 10:45:00|24521.6|24513.6|24511.1|24503.1|24521.6|24513.6|24509.8|24501.8|35
1752663000000|2025-07-16 10:50:00|24511.6|24503.6|24513.2|24505.2|24515.3|24507.3|24509.2|24501.2|15
1752663300000|2025-07-16 10:55:00|24512.7|24504.7|24512.4|24504.4|24517.3|24509.3|24510.7|24502.7|12
1752663600000|2025-07-16 11:00:00|24511.4|24503.4|24518.7|24510.7|24524.6|24516.6|24511.4|24503.4|12
1752663900000|2025-07-16 11:05:00|24519.2|24511.2|24519.9|24511.9|24523.7|24515.7|24517.7|24509.7|24
1752664200000|2025-07-16 11:10:00|24519.4|24511.4|24517|24509|24522|24514|24513|24505|121
1752664500000|2025-07-16 11:15:00|24516.5|24508.5|24509.8|24501.8|24517.5|24509.5|24508.3|24500.3|47
1752664800000|2025-07-16 11:20:00|24510.3|24502.3|24518.1|24510.1|24518.6|24510.6|24509.3|24501.3|26
1752665100000|2025-07-16 11:25:00|24516.6|24508.6|24506.7|24498.7|24518.6|24510.6|24506.7|24498.7|20
1752665400000|2025-07-16 11:30:00|24507.2|24499.2|24509.2|24501.2|24509.2|24501.2|24503.2|24495.2|42
1752665700000|2025-07-16 11:35:00|24508.7|24500.7|24513.6|24505.6|24515.1|24507.1|24507.7|24499.7|24
1752666000000|2025-07-16 11:40:00|24514.1|24506.1|24513.4|24505.4|24519.6|24511.6|24513.4|24505.4|9
1752666300000|2025-07-16 11:45:00|24512.9|24504.9|24503.1|24495.1|24514.4|24506.4|24503.1|24495.1|18
1752666600000|2025-07-16 11:50:00|24503.6|24495.6|24500.8|24492.8|24505.1|24497.1|24496.6|24488.6|57
1752666900000|2025-07-16 11:55:00|24500.3|24492.3|24500|24492|24502.5|24494.5|24496.2|24488.2|31
1752667200000|2025-07-16 12:00:00|24500.5|24492.5|24500.1|24492.1|24501.5|24493.5|24490.5|24482.5|48
1752667500000|2025-07-16 12:05:00|24499.6|24491.6|24499.2|24491.2|24502.6|24494.6|24497.3|24489.3|21
1752667800000|2025-07-16 12:10:00|24499.7|24491.7|24502.2|24494.2|24505.8|24497.8|24499.7|24491.7|16
1752668100000|2025-07-16 12:15:00|24501.7|24493.7|24504.3|24496.3|24506.8|24498.8|24497.7|24489.7|55
1752668400000|2025-07-16 12:20:00|24504.8|24496.8|24501.2|24493.2|24504.8|24496.8|24494.8|24486.8|92
1752668700000|2025-07-16 12:25:00|24501.7|24493.7|24503.8|24495.8|24504.7|24496.7|24492.8|24484.8|48
1752669000000|2025-07-16 12:30:00|24504.3|24496.3|24515.7|24507.7|24543.3|24535.3|24488.1|24480.1|264
1752669300000|2025-07-16 12:35:00|24516.2|24508.2|24519.2|24511.2|24525.8|24517.8|24510.7|24502.7|103
1752669600000|2025-07-16 12:40:00|24520.2|24512.2|24529.7|24521.7|24533.6|24525.6|24516.2|24508.2|163
1752669900000|2025-07-16 12:45:00|24529.2|24521.2|24518.2|24510.2|24532.4|24524.4|24517.2|24509.2|84
1752670200000|2025-07-16 12:50:00|24517.7|24509.7|24509.1|24501.1|24519.8|24511.8|24503.1|24495.1|42
1752670500000|2025-07-16 12:55:00|24508.6|24500.6|24501.2|24493.2|24508.6|24500.6|24496.6|24488.6|63
1752670800000|2025-07-16 13:00:00|24501.7|24493.7|24497.2|24489.2|24501.7|24493.7|24496.2|24488.2|58
1752671100000|2025-07-16 13:05:00|24496.7|24488.7|24496.3|24488.3|24501.3|24493.3|24493.2|24485.2|61
1752671400000|2025-07-16 13:10:00|24495.8|24487.8|24498.1|24490.1|24500.6|24492.6|24487|24479|74
1752671700000|2025-07-16 13:15:00|24498.6|24490.6|24492.8|24484.8|24500.1|24492.1|24490.6|24482.6|75
1752672000000|2025-07-16 13:20:00|24492.3|24484.3|24484.7|24476.7|24493.8|24485.8|24474.3|24466.3|183
1752672300000|2025-07-16 13:25:00|24484.2|24476.2|24490.6|24482.6|24493.6|24485.6|24479.1|24471.1|146
1752672600000|2025-07-16 13:30:00|24491.1|24483.1|24451|24443|24499.2|24491.2|24451|24443|721
1752672900000|2025-07-16 13:35:00|24450.5|24442.5|24458.9|24450.9|24467.1|24459.1|24437.2|24429.2|490
1752673200000|2025-07-16 13:40:00|24457.4|24449.4|24466.1|24458.1|24467.5|24459.5|24440.7|24432.7|333
1752673500000|2025-07-16 13:45:00|24465.6|24457.6|24433.1|24425.1|24469.1|24461.1|24430.6|24422.6|382
1752673800000|2025-07-16 13:50:00|24433.6|24425.6|24438.6|24430.6|24447.9|24439.9|24414.1|24406.1|357
1752674100000|2025-07-16 13:55:00|24439.1|24431.1|24466.7|24458.7|24475.7|24467.7|24438.1|24430.1|251
1752674400000|2025-07-16 14:00:00|24467.7|24459.7|24466.4|24458.4|24480.7|24472.7|24457.6|24449.6|213
1752674700000|2025-07-16 14:05:00|24466.9|24458.9|24460.9|24452.9|24467.4|24459.4|24439.1|24431.1|137
1752675000000|2025-07-16 14:10:00|24461.9|24453.9|24443|24435|24462.4|24454.4|24441|24433|78
1752675300000|2025-07-16 14:15:00|24442.5|24434.5|24449.9|24441.9|24451.9|24443.9|24432.5|24424.5|137
1752675600000|2025-07-16 14:20:00|24449.4|24441.4|24448.1|24440.1|24463.2|24455.2|24444.1|24436.1|94
1752675900000|2025-07-16 14:25:00|24447.6|24439.6|24437.8|24429.8|24448.7|24440.7|24426|24418|170
1752676200000|2025-07-16 14:30:00|24437.3|24429.3|24428.7|24420.7|24459.7|24451.7|24428.7|24420.7|96
1752676500000|2025-07-16 14:35:00|24429.2|24421.2|24414.7|24406.7|24429.2|24421.2|24403.5|24395.5|297
1752676800000|2025-07-16 14:40:00|24415.2|24407.2|24420.7|24412.7|24428.7|24420.7|24413.2|24405.2|126
1752677100000|2025-07-16 14:45:00|24421.2|24413.2|24430.6|24422.6|24433.9|24425.9|24420.7|24412.7|223
1752677400000|2025-07-16 14:50:00|24429.6|24421.6|24434.2|24426.2|24449.3|24441.3|24408.8|24400.8|593
1752677700000|2025-07-16 14:55:00|24434.7|24426.7|24429.2|24421.2|24460.9|24452.9|24419|24411|297
1752678000000|2025-07-16 15:00:00|24430.3|24422.3|24467.1|24459.1|24475.6|24467.6|24430.3|24422.3|361
1752678300000|2025-07-16 15:05:00|24469.1|24461.1|24487.2|24479.2|24490.2|24482.2|24468.5|24460.5|179
1752678600000|2025-07-16 15:10:00|24487.7|24479.7|24489.9|24481.9|24507.7|24499.7|24481.2|24473.2|286
1752678900000|2025-07-16 15:15:00|24490.4|24482.4|24473.3|24465.3|24501.8|24493.8|24470.5|24462.5|812
1752679200000|2025-07-16 15:20:00|24473.8|24465.8|24491.8|24483.8|24506.3|24498.3|24470.2|24462.2|484
1752679500000|2025-07-16 15:25:00|24490.8|24482.8|24533.1|24525.1|24541.9|24533.9|24490.8|24482.8|569
1752679800000|2025-07-16 15:30:00|24534.1|24526.1|24503.3|24495.3|24535.1|24527.1|24495.2|24487.2|512
1752680100000|2025-07-16 15:35:00|24502.8|24494.8|24478.5|24470.5|24503.8|24495.8|24467.4|24459.4|365
1752680400000|2025-07-16 15:40:00|24479|24471|24497.4|24489.4|24507|24499|24472.5|24464.5|228
1752680700000|2025-07-16 15:45:00|24497.9|24489.9|24486.1|24478.1|24499.4|24491.4|24473.4|24465.4|200
1752681000000|2025-07-16 15:50:00|24485.6|24477.6|24497.2|24489.2|24506.7|24498.7|24477.3|24469.3|233
1752681300000|2025-07-16 15:55:00|24498.7|24490.7|24490.8|24482.8|24520.8|24512.8|24481.9|24473.9|769
1752681600000|2025-07-16 16:00:00|24490.3|24482.3|24486.9|24478.9|24493.4|24485.4|24472.9|24464.9|210
1752681900000|2025-07-16 16:05:00|24486.4|24478.4|24497.5|24489.5|24508.7|24500.7|24486.4|24478.4|68
1752682200000|2025-07-16 16:10:00|24498|24490|24499.9|24491.9|24514.7|24506.7|24487.3|24479.3|71
1752682500000|2025-07-16 16:15:00|24499.4|24491.4|24498.6|24490.6|24500.6|24492.6|24490.4|24482.4|53
1752682800000|2025-07-16 16:20:00|24498.1|24490.1|24498|24490|24501|24493|24485.1|24477.1|58
1752683100000|2025-07-16 16:25:00|24498.5|24490.5|24498.5|24490.5|24503|24495|24494.5|24486.5|34
1752683400000|2025-07-16 16:30:00|24499|24491|24512.5|24504.5|24520.9|24512.9|24494|24486|77
1752683700000|2025-07-16 16:35:00|24513|24505|24518.4|24510.4|24520.7|24512.7|24506.7|24498.7|72
1752684000000|2025-07-16 16:40:00|24517.9|24509.9|24511.1|24503.1|24519.2|24511.2|24510.7|24502.7|54
1752684300000|2025-07-16 16:45:00|24511.6|24503.6|24522.3|24514.3|24526.3|24518.3|24503.7|24495.7|86
1752684600000|2025-07-16 16:50:00|24522.8|24514.8|24523|24515|24527.3|24519.3|24517.4|24509.4|123
1752684900000|2025-07-16 16:55:00|24523.5|24515.5|24518.1|24510.1|24526.5|24518.5|24514.1|24506.1|96
1752685200000|2025-07-16 17:00:00|24518.6|24510.6|24532.2|24524.2|24536.9|24528.9|24518.6|24510.6|144
1752685500000|2025-07-16 17:05:00|24532.7|24524.7|24545.4|24537.4|24554.9|24546.9|24530.2|24522.2|167
1752685800000|2025-07-16 17:10:00|24545.9|24537.9|24539|24531|24551.1|24543.1|24538.8|24530.8|143
1752686100000|2025-07-16 17:15:00|24539.5|24531.5|24534.1|24526.1|24539.5|24531.5|24528.5|24520.5|125
1752686400000|2025-07-16 17:20:00|24533.6|24525.6|24532.8|24524.8|24535.1|24527.1|24523.3|24515.3|112
1752686700000|2025-07-16 17:25:00|24532.3|24524.3|24529.5|24521.5|24541.3|24533.3|24529.3|24521.3|45
1752687000000|2025-07-16 17:30:00|24530|24522|24532.5|24524.5|24536|24528|24527|24519|45
1752687300000|2025-07-16 17:35:00|24533|24525|24543.4|24535.4|24548|24540|24532.5|24524.5|59
1752687600000|2025-07-16 17:40:00|24542.9|24534.9|24542.4|24534.4|24543.9|24535.9|24536.4|24528.4|24
1752687900000|2025-07-16 17:45:00|24541.9|24533.9|24562.8|24554.8|24567.8|24559.8|24540.9|24532.9|99
1752688200000|2025-07-16 17:50:00|24562.3|24554.3|24545.8|24537.8|24562.3|24554.3|24542.3|24534.3|55
1752688500000|2025-07-16 17:55:00|24546.3|24538.3|24536.3|24528.3|24547.3|24539.3|24535.8|24527.8|41
1752688800000|2025-07-16 18:00:00|24536.8|24528.8|24540.8|24532.8|24543.3|24535.3|24534.8|24526.8|22
1752689100000|2025-07-16 18:05:00|24541.3|24533.3|24545.8|24537.8|24552.3|24544.3|24536.8|24528.8|43
1752689400000|2025-07-16 18:10:00|24545.3|24537.3|24549.4|24541.4|24551.4|24543.4|24543.4|24535.4|43
1752689700000|2025-07-16 18:15:00|24549.9|24541.9|24550.4|24542.4|24554.4|24546.4|24547.9|24539.9|39
1752690000000|2025-07-16 18:20:00|24549.9|24541.9|24557.4|24549.4|24559.5|24551.5|24547.9|24539.9|31
1752690300000|2025-07-16 18:25:00|24556.9|24548.9|24552.4|24544.4|24557.4|24549.4|24545.9|24537.9|34
1752690600000|2025-07-16 18:30:00|24551.9|24543.9|24561.4|24553.4|24561.9|24553.9|24550.9|24542.9|13
1752690900000|2025-07-16 18:35:00|24561.9|24553.9|24567.4|24559.4|24567.9|24559.9|24559.9|24551.9|14
1752691200000|2025-07-16 18:40:00|24566.9|24558.9|24567|24559|24570.9|24562.9|24563.9|24555.9|29
1752691500000|2025-07-16 18:45:00|24567.5|24559.5|24571.9|24563.9|24575.4|24567.4|24566.5|24558.5|59
1752691800000|2025-07-16 18:50:00|24571.5|24563.5|24570.8|24562.8|24578.5|24570.5|24569.8|24561.8|42
1752692100000|2025-07-16 18:55:00|24570.3|24562.3|24580.5|24550.5|24580.5|24562.3|24564.2|24550.5|91
1752692400000|2025-07-16 19:00:00|24580.6|24550.6|24579|24549|24583|24553|24579|24549|1
1752692700000|2025-07-16 19:05:00|24578.8|24548.8|24583.5|24553.5|24583.8|24553.8|24578.3|24548.3|0
1752693000000|2025-07-16 19:10:00|24583.7|24553.7|24578.8|24548.8|24583.8|24553.8|24578.4|24548.4|0
1752693300000|2025-07-16 19:15:00|24578.7|24548.7|24582.5|24552.5|24584.2|24554.2|24578.1|24548.1|0
1752693600000|2025-07-16 19:20:00|24582.4|24552.4|24588.2|24558.2|24588.5|24558.5|24581.6|24551.6|0
1752693900000|2025-07-16 19:25:00|24588.1|24558.1|24591.1|24561.1|24591.5|24561.5|24588.1|24558.1|0
1752694200000|2025-07-16 19:30:00|24590.9|24560.9|24582.3|24552.3|24590.9|24560.9|24582.2|24552.2|0
1752694500000|2025-07-16 19:35:00|24582.5|24552.5|24584.9|24554.9|24585.7|24555.7|24581.9|24551.9|0
1752694800000|2025-07-16 19:40:00|24585.1|24555.1|24587.5|24557.5|24588|24558|24583.6|24553.6|0
1752695100000|2025-07-16 19:45:00|24587.4|24557.4|24586.3|24556.3|24587.8|24557.8|24584.3|24554.3|0
1752695400000|2025-07-16 19:50:00|24586.2|24556.2|24581.2|24551.2|24586.2|24556.2|24580.5|24550.5|0
1752695700000|2025-07-16 19:55:00|24581.8|24551.8|24579|24549|24584.7|24554.7|24574.9|24544.9|0
1752696000000|2025-07-16 20:00:00|24577.2|24547.2|24571.9|24541.9|24578.4|24548.4|24569|24539|0
1752696300000|2025-07-16 20:05:00|24571.4|24541.4|24569.6|24539.6|24571.4|24541.4|24568.4|24538.4|0
1752696600000|2025-07-16 20:10:00|24570.2|24540.2|24573.5|24543.5|24574.7|24544.7|24567.1|24537.1|0
1752696900000|2025-07-16 20:15:00|24574.1|24544.1|24567.7|24537.7|24574.1|24544.1|24567.7|24537.7|0
1752697200000|2025-07-16 20:20:00|24567.1|24537.1|24565.7|24535.7|24567.7|24537.7|24564.5|24534.5|0
1752697500000|2025-07-16 20:25:00|24565.1|24535.1|24565.1|24535.1|24565.7|24535.7|24563.9|24533.9|0
1752697800000|2025-07-16 20:30:00|24564.5|24534.5|24566.3|24536.3|24566.3|24536.3|24564.5|24534.5|0
1752698100000|2025-07-16 20:35:00|24565.7|24535.7|24569.2|24539.2|24570.4|24540.4|24565.7|24535.7|0
1752698400000|2025-07-16 20:40:00|24569.8|24539.8|24568.6|24538.6|24570.4|24540.4|24568.6|24538.6|0
1752698700000|2025-07-16 20:45:00|24569.2|24539.2|24568.6|24538.6|24570.4|24540.4|24568|24538|0
1752699000000|2025-07-16 20:50:00|24569.2|24539.2|24568|24538|24569.2|24539.2|24566.9|24536.9|0
1752699300000|2025-07-16 20:55:00|24567.4|24537.4|24568.6|24538.6|24568.6|24538.6|24565.1|24535.1|0
1752699600000|2025-07-16 21:00:00|24567.9|24537.9|24569.6|24539.6|24569.6|24539.6|24567.7|24537.7|0
1752699900000|2025-07-16 21:05:00|24569.8|24539.8|24570|24540|24570|24540|24569|24539|0
1752700200000|2025-07-16 21:10:00|24570.2|24540.2|24571.5|24541.5|24572.1|24542.1|24569.3|24539.3|0
1752700500000|2025-07-16 21:15:00|24572.1|24542.1|24571.2|24541.2|24572.1|24542.1|24570.1|24540.1|0
1752700800000|2025-07-16 21:20:00|24572.2|24542.2|24572.2|24542.2|24572.8|24542.8|24571.7|24541.7|0
1752701100000|2025-07-16 21:25:00|24572.1|24542.1|24572|24542|24572.1|24542.1|24571.7|24541.7|0
1752701400000|2025-07-16 21:30:00|24572.3|24542.3|24572.8|24542.8|24573.5|24543.5|24572.3|24542.3|0
1752701700000|2025-07-16 21:35:00|24573.5|24543.5|24573|24543|24573.6|24543.6|24573|24543|0
1752702000000|2025-07-16 21:40:00|24572.8|24542.8|24572.8|24542.8|24573.6|24543.6|24572.8|24542.8|0
1752702300000|2025-07-16 21:45:00|24572.7|24542.7|24573.7|24543.7|24573.7|24543.7|24572.7|24542.7|0
1752702600000|2025-07-16 21:50:00|24573.3|24543.3|24573.4|24543.4|24573.7|24543.7|24572.5|24542.5|0
1752702900000|2025-07-16 21:55:00|24573.3|24543.3|24572.8|24542.8|24573.3|24543.3|24571.4|24541.4|0
1752703200000|2025-07-16 22:00:00|24572.7|24542.7|24566.9|24536.9|24574.5|24544.5|24566.3|24536.3|0
1752703500000|2025-07-16 22:05:00|24567.2|24537.2|24566.3|24536.3|24568.1|24538.1|24565.7|24535.7|0
1752703800000|2025-07-16 22:10:00|24566|24536|24562.3|24532.3|24566.9|24536.9|24558.7|24528.7|0
1752704100000|2025-07-16 22:15:00|24562.9|24532.9|24563.8|24533.8|24565.6|24535.6|24560.3|24530.3|0
1752704400000|2025-07-16 22:20:00|24564.1|24534.1|24564.7|24534.7|24565.8|24535.8|24563.2|24533.2|0
1752704700000|2025-07-16 22:25:00|24564.9|24534.9|24560|24530|24564.9|24534.9|24560|24530|0
1752705000000|2025-07-16 22:30:00|24559.7|24529.7|24559.4|24529.4|24561.7|24531.7|24558.2|24528.2|0
1752705300000|2025-07-16 22:35:00|24559.1|24529.1|24557.2|24527.2|24561.2|24531.2|24556.3|24526.3|0
1752705600000|2025-07-16 22:40:00|24556.9|24526.9|24556.5|24526.5|24557.1|24527.1|24554.7|24524.7|0
1752705900000|2025-07-16 22:45:00|24556.2|24526.2|24555.3|24525.3|24557.9|24527.9|24554.4|24524.4|0
1752706200000|2025-07-16 22:50:00|24555|24525|24554|24524|24556.5|24526.5|24553.7|24523.7|0
1752706500000|2025-07-16 22:55:00|24553.4|24523.4|24554|24524|24556.4|24526.4|24552.3|24522.3|0
1752706800000|2025-07-16 23:00:00|24554.6|24524.6|24557.2|24527.2|24558.1|24528.1|24554|24524|0
1752707100000|2025-07-16 23:05:00|24557|24527|24556.2|24526.2|24559.1|24529.1|24555.9|24525.9|0
1752707400000|2025-07-16 23:10:00|24556.5|24526.5|24557|24527|24558.7|24528.7|24555.8|24525.8|0
1752707700000|2025-07-16 23:15:00|24556.7|24526.7|24555.2|24525.2|24557|24527|24555.2|24525.2|0
1752708000000|2025-07-16 23:20:00|24554.6|24524.6|24554.6|24524.6|24555.2|24525.2|24552.3|24522.3|0
1752708300000|2025-07-16 23:25:00|24554|24524|24555.8|24525.8|24555.8|24525.8|24554|24524|0
1752708600000|2025-07-16 23:30:00|24555.2|24525.2|24554.4|24524.4|24555.2|24525.2|24552.3|24522.3|0
1752708900000|2025-07-16 23:35:00|24553.8|24523.8|24557.3|24527.3|24557.3|24527.3|24553.8|24523.8|0
1752709200000|2025-07-16 23:40:00|24557.6|24527.6|24560.8|24530.8|24562|24532|24557.6|24527.6|0
1752709500000|2025-07-16 23:45:00|24560.5|24530.5|24560.2|24530.2|24562|24532|24559.9|24529.9|0
1752709800000|2025-07-16 23:50:00|24559.6|24529.6|24558.5|24528.5|24560.2|24530.2|24557.6|24527.6|0
1752710100000|2025-07-16 23:55:00|24558.2|24528.2|24559.6|24529.6|24559.7|24529.7|24557|24527|0
1752710400000|2025-07-17 00:00:00|24559.9|24529.9|24560.2|24530.2|24561.7|24531.7|24558.7|24528.7|0
1752710700000|2025-07-17 00:05:00|24560.5|24530.5|24555.3|24525.3|24561.1|24531.1|24553.8|24523.8|0
1752711000000|2025-07-17 00:10:00|24555|24525|24555.1|24525.1|24557.1|24527.1|24553.6|24523.6|0
1752711300000|2025-07-17 00:15:00|24555.4|24525.4|24554.5|24524.5|24556.3|24526.3|24552.8|24522.8|0
1752711600000|2025-07-17 00:20:00|24554.8|24524.8|24557|24527|24558.6|24528.6|24554.8|24524.8|0
1752711900000|2025-07-17 00:25:00|24558.2|24528.2|24567.9|24537.9|24567.9|24537.9|24558.2|24528.2|0
1752712200000|2025-07-17 00:30:00|24568.2|24538.2|24563.2|24533.2|24568.7|24538.7|24563|24533|0
1752712500000|2025-07-17 00:35:00|24562.6|24532.6|24562|24532|24562.9|24532.9|24560.2|24530.2|0
1752712800000|2025-07-17 00:40:00|24561.7|24531.7|24561.4|24531.4|24563.8|24533.8|24560.8|24530.8|0
1752713100000|2025-07-17 00:45:00|24562|24532|24564.3|24534.3|24564.3|24534.3|24561.4|24531.4|0
1752713400000|2025-07-17 00:50:00|24564|24534|24566.7|24536.7|24567.3|24537.3|24563.8|24533.8|0
1752713700000|2025-07-17 00:55:00|24567|24537|24566.7|24536.7|24567.3|24537.3|24563.2|24533.2|0
1752714000000|2025-07-17 01:00:00|24566.4|24536.4|24567.9|24537.9|24569|24539|24566.1|24536.1|0
1752714300000|2025-07-17 01:05:00|24568.1|24538.1|24574.9|24544.9|24574.9|24544.9|24564.3|24534.3|0
1752714600000|2025-07-17 01:10:00|24575.2|24545.2|24592.9|24562.9|24593.4|24563.4|24574.9|24544.9|0
1752714900000|2025-07-17 01:15:00|24598.7|24593.7|24546.2|24541.2|24598.7|24593.7|24544.9|24539.9|1261
1752715200000|2025-07-17 01:20:00|24546.7|24541.7|24538.7|24533.7|24547.2|24542.2|24517.1|24512.1|551
1752715500000|2025-07-17 01:25:00|24537.7|24532.7|24530.4|24525.4|24543|24538|24514.4|24509.4|488
1752715800000|2025-07-17 01:30:00|24538.4|24533.4|24561.3|24556.3|24578.6|24573.6|24510|24505|3270
1752716100000|2025-07-17 01:35:00|24561.8|24556.8|24573.3|24568.3|24587.2|24582.2|24522.5|24517.5|2628
1752716400000|2025-07-17 01:40:00|24572.8|24567.8|24652.4|24647.4|24653.9|24648.9|24572.8|24567.8|2482
1752716700000|2025-07-17 01:45:00|24650.9|24645.9|24607.9|24602.9|24654.5|24649.5|24590.8|24585.8|1950
1752717000000|2025-07-17 01:50:00|24608.4|24603.4|24624.6|24619.6|24648|24643|24608.4|24603.4|1578
1752717300000|2025-07-17 01:55:00|24622.1|24617.1|24617.5|24612.5|24639.4|24634.4|24598.2|24593.2|1280
1752717600000|2025-07-17 02:00:00|24620.5|24615.5|24567|24562|24620.5|24615.5|24562.9|24557.9|1669
1752717900000|2025-07-17 02:05:00|24568|24563|24570.1|24565.1|24579|24574|24536.2|24531.2|1533
1752718200000|2025-07-17 02:10:00|24569.6|24564.6|24595.9|24590.9|24610.8|24605.8|24547.9|24542.9|1644
1752718500000|2025-07-17 02:15:00|24595.4|24590.4|24533|24528|24599.4|24594.4|24528.6|24523.6|1260
1752718800000|2025-07-17 02:20:00|24532|24527|24524.6|24519.6|24532|24527|24494.5|24489.5|1351
1752719100000|2025-07-17 02:25:00|24524.1|24519.1|24534.4|24529.4|24555.7|24550.7|24508.9|24503.9|1168
1752719400000|2025-07-17 02:30:00|24534.9|24529.9|24498.5|24493.5|24539.4|24534.4|24494.8|24489.8|1104
1752719700000|2025-07-17 02:35:00|24498|24493|24523.7|24518.7|24524.7|24519.7|24498|24493|879
1752720000000|2025-07-17 02:40:00|24524.2|24519.2|24502|24497|24540.1|24535.1|24501|24496|807
1752720300000|2025-07-17 02:45:00|24502.1|24497.1|24477.9|24472.9|24504.1|24499.1|24451.3|24446.3|1935
1752720600000|2025-07-17 02:50:00|24478.4|24473.4|24506.9|24501.9|24524.4|24519.4|24469.9|24464.9|1323
1752720900000|2025-07-17 02:55:00|24506.4|24501.4|24482.7|24477.7|24506.4|24501.4|24470.2|24465.2|714
1752721200000|2025-07-17 03:00:00|24483.2|24478.2|24461.6|24456.6|24488.2|24483.2|24438.7|24433.7|1251
1752721500000|2025-07-17 03:05:00|24461.1|24456.1|24473.1|24468.1|24482.9|24477.9|24450.7|24445.7|859
1752721800000|2025-07-17 03:10:00|24472.6|24467.6|24444.1|24439.1|24472.6|24467.6|24436.7|24431.7|713
1752722100000|2025-07-17 03:15:00|24444.6|24439.6|24469.5|24464.5|24489.7|24484.7|24444.1|24439.1|933
1752722400000|2025-07-17 03:20:00|24468|24463|24492.6|24487.6|24500.2|24495.2|24465.5|24460.5|946
1752722700000|2025-07-17 03:25:00|24491.6|24486.6|24492.4|24487.4|24508.8|24503.8|24483.8|24478.8|736
1752723000000|2025-07-17 03:30:00|24491.4|24486.4|24465.2|24460.2|24491.4|24486.4|24447.7|24442.7|733
1752723300000|2025-07-17 03:35:00|24465.7|24460.7|24483.7|24478.7|24487.7|24482.7|24461.5|24456.5|478
1752723600000|2025-07-17 03:40:00|24483.2|24478.2|24502.2|24497.2|24507.2|24502.2|24476.3|24471.3|500
1752723900000|2025-07-17 03:45:00|24502.7|24497.7|24519|24514|24527.8|24522.8|24502.3|24497.3|676
1752724200000|2025-07-17 03:50:00|24519.5|24514.5|24524.7|24519.7|24536|24531|24517.1|24512.1|600
1752724500000|2025-07-17 03:55:00|24524.6|24519.6|24525.9|24520.9|24533.3|24528.3|24524.6|24519.6|367
1752724800000|2025-07-17 04:00:00|24540.8|24510.8|24540.9|24510.9|24541.5|24511.5|24540.3|24510.3|0
1752725100000|2025-07-17 04:05:00|24540.6|24510.6|24541.2|24511.2|24542.7|24512.7|24540.3|24510.3|0
1752725400000|2025-07-17 04:10:00|24540.6|24510.6|24541.7|24511.7|24542.2|24512.2|24539.8|24509.8|0
1752725700000|2025-07-17 04:15:00|24542|24512|24542.1|24512.1|24543.5|24513.5|24541.7|24511.7|0
1752726000000|2025-07-17 04:20:00|24542.4|24512.4|24542.2|24512.2|24543.6|24513.6|24541.5|24511.5|0
1752726300000|2025-07-17 04:25:00|24541.9|24511.9|24541.4|24511.4|24541.9|24511.9|24541|24511|0
1752726600000|2025-07-17 04:30:00|24540.8|24510.8|24538.8|24508.8|24541.4|24511.4|24538.5|24508.5|0
1752726900000|2025-07-17 04:35:00|24538.5|24508.5|24538.3|24508.3|24538.5|24508.5|24537.1|24507.1|0
1752727200000|2025-07-17 04:40:00|24537.9|24507.9|24540|24510|24540|24510|24537.4|24507.4|0
1752727500000|2025-07-17 04:45:00|24540.6|24510.6|24540.5|24510.5|24540.6|24510.6|24538.1|24508.1|0
1752727800000|2025-07-17 04:50:00|24540.2|24510.2|24544.6|24514.6|24545.2|24515.2|24539.9|24509.9|0
1752728100000|2025-07-17 04:55:00|24544.9|24514.9|24544|24514|24544.9|24514.9|24543.4|24513.4|5
1752728400000|2025-07-17 05:00:00|24525.4|24520.4|24542.5|24537.5|24564.7|24559.7|24518.1|24513.1|1604
1752728700000|2025-07-17 05:05:00|24543|24538|24519.4|24514.4|24556.6|24551.6|24512.3|24507.3|969
1752729000000|2025-07-17 05:10:00|24517.4|24512.4|24546.5|24541.5|24549.1|24544.1|24513.4|24508.4|716
1752729300000|2025-07-17 05:15:00|24547|24542|24554.7|24549.7|24567.5|24562.5|24537.5|24532.5|635
1752729600000|2025-07-17 05:20:00|24555.2|24550.2|24553|24548|24574.3|24569.3|24546.6|24541.6|647
1752729900000|2025-07-17 05:25:00|24553.5|24548.5|24546.8|24541.8|24561.2|24556.2|24536|24531|610
1752730200000|2025-07-17 05:30:00|24546.3|24541.3|24536.4|24531.4|24553.8|24548.8|24525|24520|592
1752730500000|2025-07-17 05:35:00|24536.9|24531.9|24556|24551|24582.4|24577.4|24536.9|24531.9|982
1752730800000|2025-07-17 05:40:00|24556.5|24551.5|24557|24552|24573.6|24568.6|24533.1|24528.1|766
1752731100000|2025-07-17 05:45:00|24556.5|24551.5|24545|24540|24558.5|24553.5|24532|24527|567
1752731400000|2025-07-17 05:50:00|24545.5|24540.5|24538.7|24533.7|24548.2|24543.2|24528.2|24523.2|564
1752731700000|2025-07-17 05:55:00|24540.2|24535.2|24524.2|24519.2|24549.1|24544.1|24513.7|24508.7|745
1752732000000|2025-07-17 06:00:00|24524.7|24519.7|24537.2|24532.2|24555.7|24550.7|24518.1|24513.1|1011
1752732300000|2025-07-17 06:05:00|24537.7|24532.7|24559.3|24554.3|24575.1|24570.1|24532.7|24527.7|633
1752732600000|2025-07-17 06:10:00|24557.8|24552.8|24528.2|24523.2|24562.1|24557.1|24522.8|24517.8|450
1752732900000|2025-07-17 06:15:00|24527.7|24522.7|24544.7|24539.7|24548.8|24543.8|24524.2|24519.2|334
1752733200000|2025-07-17 06:20:00|24545.2|24540.2|24521.4|24516.4|24553.1|24548.1|24520.3|24515.3|563
1752733500000|2025-07-17 06:25:00|24520.9|24515.9|24537.7|24532.7|24546.8|24541.8|24515.9|24510.9|616
1752733800000|2025-07-17 06:30:00|24538.2|24533.2|24542|24537|24546.4|24541.4|24526.5|24521.5|651
1752734100000|2025-07-17 06:35:00|24541|24536|24554.2|24549.2|24560.7|24555.7|24532.8|24527.8|696
1752734400000|2025-07-17 06:40:00|24553.7|24548.7|24536.2|24531.2|24556.2|24551.2|24530.6|24525.6|442
1752734700000|2025-07-17 06:45:00|24535.7|24530.7|24542.6|24537.6|24544.2|24539.2|24528.2|24523.2|283
1752735000000|2025-07-17 06:50:00|24542.1|24537.1|24544.2|24539.2|24548.4|24543.4|24535.3|24530.3|455
1752735300000|2025-07-17 06:55:00|24544.7|24539.7|24540.8|24535.8|24544.7|24539.7|24525.5|24520.5|376
1752735600000|2025-07-17 07:00:00|24542.8|24537.8|24525.9|24520.9|24543.7|24538.7|24510.8|24505.8|788
1752735900000|2025-07-17 07:05:00|24526.4|24521.4|24475.4|24470.4|24526.4|24521.4|24472.2|24467.2|1010
1752736200000|2025-07-17 07:10:00|24475.9|24470.9|24475.7|24470.7|24482.7|24477.7|24466|24461|1085
1752736500000|2025-07-17 07:15:00|24477.2|24472.2|24467.9|24462.9|24484.7|24479.7|24438.9|24433.9|1211
1752736800000|2025-07-17 07:20:00|24468.4|24463.4|24469.1|24464.1|24472.7|24467.7|24445.2|24440.2|582
1752737100000|2025-07-17 07:25:00|24469.5|24464.5|24463.2|24458.2|24473.4|24468.4|24452.7|24447.7|370
1752737400000|2025-07-17 07:30:00|24463.7|24458.7|24478.5|24473.5|24479.5|24474.5|24459.7|24454.7|507
1752737700000|2025-07-17 07:35:00|24478|24473|24479.2|24474.2|24481.8|24476.8|24473.4|24468.4|440
1752738000000|2025-07-17 07:40:00|24479.7|24474.7|24488.2|24483.2|24502.9|24497.9|24479.2|24474.2|538
1752738300000|2025-07-17 07:45:00|24488.7|24483.7|24481.3|24476.3|24500.9|24495.9|24478.8|24473.8|567
1752738600000|2025-07-17 07:50:00|24480.8|24475.8|24483.2|24478.2|24487.6|24482.6|24472.8|24467.8|506
1752738900000|2025-07-17 07:55:00|24483.7|24478.7|24480.8|24475.8|24486.1|24481.1|24472.7|24467.7|794
1752739200000|2025-07-17 08:00:00|24480.5|24475.5|24481.8|24476.8|24483.4|24478.4|24469.1|24464.1|737
1752739500000|2025-07-17 08:05:00|24481.3|24476.3|24478.6|24473.6|24491.6|24486.6|24474.1|24469.1|783
1752739800000|2025-07-17 08:10:00|24479.1|24474.1|24479.5|24474.5|24485.1|24480.1|24471.6|24466.6|427
1752740100000|2025-07-17 08:15:00|24479|24474|24449.7|24444.7|24479.5|24474.5|24444.2|24439.2|695
1752740400000|2025-07-17 08:20:00|24450.7|24445.7|24440.8|24435.8|24462.7|24457.7|24440.5|24435.5|370
1752740700000|2025-07-17 08:25:00|24440.3|24435.3|24440.2|24435.2|24443.2|24438.2|24431.9|24426.9|690
1752741000000|2025-07-17 08:30:00|24449.7|24419.7|24449.2|24419.2|24450.6|24420.6|24446.2|24416.2|0
1752741300000|2025-07-17 08:35:00|24449.5|24419.5|24451.9|24421.9|24451.9|24421.9|24444.7|24414.7|0
1752741600000|2025-07-17 08:40:00|24452.5|24422.5|24452.7|24422.7|24455.1|24425.1|24450.8|24420.8|0
1752741900000|2025-07-17 08:45:00|24451.6|24421.6|24452.1|24422.1|24452.6|24422.6|24445.4|24415.4|0
1752742200000|2025-07-17 08:50:00|24451.7|24421.7|24457.5|24427.5|24457.5|24427.5|24450.3|24420.3|0
1752742500000|2025-07-17 08:55:00|24458.1|24428.1|24454.5|24424.5|24459.2|24429.2|24453.7|24423.7|0
1752742800000|2025-07-17 09:00:00|24454.8|24424.8|24460.3|24430.3|24461.5|24431.5|24454.5|24424.5|0
1752743100000|2025-07-17 09:05:00|24459.8|24429.8|24461.4|24431.4|24462.3|24432.3|24456.9|24426.9|0
1752743400000|2025-07-17 09:10:00|24461.7|24431.7|24463.6|24433.6|24465.3|24435.3|24460.3|24430.3|0
1752743700000|2025-07-17 09:15:00|24447.8|24439.8|24462.3|24454.3|24464.2|24456.2|24447.3|24439.3|222
1752744000000|2025-07-17 09:20:00|24462.8|24454.8|24466.7|24458.7|24467.7|24459.7|24459.3|24451.3|94
1752744300000|2025-07-17 09:25:00|24467.7|24459.7|24469.5|24461.5|24481.1|24473.1|24467.2|24459.2|76
1752744600000|2025-07-17 09:30:00|24470|24462|24478.2|24470.2|24484.2|24476.2|24469|24461|53
1752744900000|2025-07-17 09:35:00|24477.7|24469.7|24472.5|24464.5|24479.2|24471.2|24472.4|24464.4|54
1752745200000|2025-07-17 09:40:00|24473|24465|24468.7|24460.7|24473.5|24465.5|24464.7|24456.7|65
1752745500000|2025-07-17 09:45:00|24469.2|24461.2|24455.1|24447.1|24469.7|24461.7|24455.1|24447.1|36
1752745800000|2025-07-17 09:50:00|24454.6|24446.6|24454.8|24446.8|24457.3|24449.3|24448.7|24440.7|35
1752746100000|2025-07-17 09:55:00|24454.3|24446.3|24463.3|24455.3|24463.8|24455.8|24452.3|24444.3|19
1752746400000|2025-07-17 10:00:00|24462.8|24454.8|24459.9|24451.9|24468.1|24460.1|24458.4|24450.4|31
1752746700000|2025-07-17 10:05:00|24459.4|24451.4|24459|24451|24460.5|24452.5|24451.6|24443.6|60
1752747000000|2025-07-17 10:10:00|24459.5|24451.5|24456.1|24448.1|24468.5|24460.5|24456.1|24448.1|44
1752747300000|2025-07-17 10:15:00|24455.2|24447.2|24453|24445|24455.7|24447.7|24448.1|24440.1|113
1752747600000|2025-07-17 10:20:00|24452.5|24444.5|24443|24435|24452.5|24444.5|24441.6|24433.6|72
1752747900000|2025-07-17 10:25:00|24442.9|24434.9|24451.7|24443.7|24454.5|24446.5|24442.9|24434.9|66
1752748200000|2025-07-17 10:30:00|24451.2|24443.2|24451.2|24443.2|24456.7|24448.7|24447.9|24439.9|54
1752748500000|2025-07-17 10:35:00|24451.7|24443.7|24455.8|24447.8|24457.3|24449.3|24450|24442|9
1752748800000|2025-07-17 10:40:00|24456.8|24448.8|24451.6|24443.6|24456.8|24448.8|24442|24434|33
1752749100000|2025-07-17 10:45:00|24452.1|24444.1|24439.7|24431.7|24453|24445|24439.7|24431.7|96
1752749400000|2025-07-17 10:50:00|24440.2|24432.2|24440.7|24432.7|24443.7|24435.7|24437.7|24429.7|44
1752749700000|2025-07-17 10:55:00|24441.2|24433.2|24446.2|24438.2|24447.7|24439.7|24440.7|24432.7|22
1752750000000|2025-07-17 11:00:00|24446.7|24438.7|24441.9|24433.9|24447.2|24439.2|24436.5|24428.5|34
1752750300000|2025-07-17 11:05:00|24442.4|24434.4|24441.6|24433.6|24444.4|24436.4|24438.9|24430.9|32
1752750600000|2025-07-17 11:10:00|24441.1|24433.1|24442.6|24434.6|24444.3|24436.3|24436.6|24428.6|47
1752750900000|2025-07-17 11:15:00|24443.1|24435.1|24450.4|24442.4|24450.4|24442.4|24439.6|24431.6|24
1752751200000|2025-07-17 11:20:00|24450.9|24442.9|24446.9|24438.9|24456.3|24448.3|24446.4|24438.4|47
1752751500000|2025-07-17 11:25:00|24446.4|24438.4|24444.9|24436.9|24448.7|24440.7|24443.4|24435.4|18
1752751800000|2025-07-17 11:30:00|24445.4|24437.4|24442.4|24434.4|24448.8|24440.8|24438.8|24430.8|28
1752752100000|2025-07-17 11:35:00|24441.9|24433.9|24442.9|24434.9|24443.9|24435.9|24438.9|24430.9|24
1752752400000|2025-07-17 11:40:00|24442.4|24434.4|24436|24428|24446|24438|24435.5|24427.5|15
1752752700000|2025-07-17 11:45:00|24436.5|24428.5|24431|24423|24437|24429|24424.6|24416.6|85
1752753000000|2025-07-17 11:50:00|24430.5|24422.5|24431.4|24423.4|24433.4|24425.4|24426.4|24418.4|63
1752753300000|2025-07-17 11:55:00|24431.9|24423.9|24432.7|24424.7|24434.7|24426.7|24428.4|24420.4|23
1752753600000|2025-07-17 12:00:00|24432.2|24424.2|24429.4|24421.4|24433.7|24425.7|24427.7|24419.7|53
1752753900000|2025-07-17 12:05:00|24428.9|24420.9|24432.2|24424.2|24433.7|24425.7|24425.6|24417.6|43
1752754200000|2025-07-17 12:10:00|24432.7|24424.7|24432.8|24424.8|24439.3|24431.3|24428.3|24420.3|44
1752754500000|2025-07-17 12:15:00|24432.3|24424.3|24431.8|24423.8|24437.3|24429.3|24430.3|24422.3|34
1752754800000|2025-07-17 12:20:00|24431.3|24423.3|24427.6|24419.6|24431.3|24423.3|24424.2|24416.2|57
1752755100000|2025-07-17 12:25:00|24427.1|24419.1|24427.9|24419.9|24431.4|24423.4|24422.2|24414.2|35
1752755400000|2025-07-17 12:30:00|24427.4|24419.4|24412.6|24404.6|24434.9|24426.9|24406.8|24398.8|237
1752755700000|2025-07-17 12:35:00|24413.6|24405.6|24427.2|24419.2|24427.7|24419.7|24409.4|24401.4|72
1752756000000|2025-07-17 12:40:00|24427.7|24419.7|24421.2|24413.2|24433.7|24425.7|24421.2|24413.2|63
1752756300000|2025-07-17 12:45:00|24421.7|24413.7|24426.7|24418.7|24427.2|24419.2|24417.2|24409.2|57
1752756600000|2025-07-17 12:50:00|24427.2|24419.2|24422.1|24414.1|24430.5|24422.5|24420.1|24412.1|60
1752756900000|2025-07-17 12:55:00|24422.6|24414.6|24418.7|24410.7|24427.6|24419.6|24418.1|24410.1|61
1752757200000|2025-07-17 13:00:00|24418.2|24410.2|24439.3|24431.3|24441.3|24433.3|24417.7|24409.7|57
1752757500000|2025-07-17 13:05:00|24439.8|24431.8|24454.3|24446.3|24457.7|24449.7|24439.3|24431.3|139
1752757800000|2025-07-17 13:10:00|24454.8|24446.8|24460.3|24452.3|24468.1|24460.1|24454.8|24446.8|157
1752758100000|2025-07-17 13:15:00|24459.8|24451.8|24436.3|24428.3|24462.2|24454.2|24436|24428|79
1752758400000|2025-07-17 13:20:00|24435.8|24427.8|24431|24423|24442.2|24434.2|24429|24421|109
1752758700000|2025-07-17 13:25:00|24431.5|24423.5|24447.8|24439.8|24450.4|24442.4|24428|24420|101
1752759000000|2025-07-17 13:30:00|24447.3|24439.3|24447.9|24439.9|24469.8|24461.8|24424.8|24416.8|567
1752759300000|2025-07-17 13:35:00|24448.9|24440.9|24445.8|24437.8|24463.6|24455.6|24432.8|24424.8|199
1752759600000|2025-07-17 13:40:00|24445.3|24437.3|24450.1|24442.1|24458.9|24450.9|24438.3|24430.3|177
1752759900000|2025-07-17 13:45:00|24450.6|24442.6|24468.7|24460.7|24479.1|24471.1|24450.6|24442.6|167
1752760200000|2025-07-17 13:50:00|24469.2|24461.2|24474.5|24466.5|24485.9|24477.9|24468.6|24460.6|209
1752760500000|2025-07-17 13:55:00|24474|24466|24478.8|24470.8|24482.3|24474.3|24468.4|24460.4|149
1752760800000|2025-07-17 14:00:00|24479.3|24471.3|24490.6|24482.6|24500.8|24492.8|24475.5|24467.5|362
1752761100000|2025-07-17 14:05:00|24491.1|24483.1|24502.7|24494.7|24511.3|24503.3|24485.6|24477.6|245
1752761400000|2025-07-17 14:10:00|24503.2|24495.2|24506.6|24498.6|24509.1|24501.1|24493.3|24485.3|154
1752761700000|2025-07-17 14:15:00|24506.1|24498.1|24518.4|24510.4|24521.2|24513.2|24502.1|24494.1|236
1752762000000|2025-07-17 14:20:00|24517.9|24509.9|24509.8|24501.8|24521.7|24513.7|24503.8|24495.8|191
1752762300000|2025-07-17 14:25:00|24510.3|24502.3|24520.4|24512.4|24522.5|24514.5|24508.3|24500.3|173
1752762600000|2025-07-17 14:30:00|24519.9|24511.9|24527.9|24519.9|24528.4|24520.4|24510.7|24502.7|147
1752762900000|2025-07-17 14:35:00|24527.4|24519.4|24536.7|24528.7|24542.1|24534.1|24527.3|24519.3|306
1752763200000|2025-07-17 14:40:00|24536.2|24528.2|24544.3|24536.3|24552.9|24544.9|24535.7|24527.7|295
1752763500000|2025-07-17 14:45:00|24542.3|24534.3|24564.1|24556.1|24571.6|24563.6|24535.4|24527.4|343
1752763800000|2025-07-17 14:50:00|24563.9|24555.9|24578.5|24570.5|24585.9|24577.9|24561.5|24553.5|293
1752764100000|2025-07-17 14:55:00|24578|24570|24590.9|24582.9|24598|24590|24575.8|24567.8|331
1752764400000|2025-07-17 15:00:00|24589.9|24581.9|24612.3|24604.3|24616.8|24608.8|24587.4|24579.4|370
1752764700000|2025-07-17 15:05:00|24611.8|24603.8|24615.8|24607.8|24627.9|24619.9|24604.5|24596.5|408
1752765000000|2025-07-17 15:10:00|24614.8|24606.8|24601.8|24593.8|24617.8|24609.8|24599.8|24591.8|270
1752765300000|2025-07-17 15:15:00|24601.3|24593.3|24591.7|24583.7|24622.6|24614.6|24588.2|24580.2|229
1752765600000|2025-07-17 15:20:00|24591.2|24583.2|24581.2|24573.2|24594.9|24586.9|24576.4|24568.4|112
1752765900000|2025-07-17 15:25:00|24581.7|24573.7|24624.9|24616.9|24627.7|24619.7|24580.7|24572.7|252
1752766200000|2025-07-17 15:30:00|24623.9|24615.9|24604.9|24596.9|24627.1|24619.1|24604.9|24596.9|175
1752766500000|2025-07-17 15:35:00|24605.4|24597.4|24625.4|24617.4|24625.4|24617.4|24603|24595|208
1752766800000|2025-07-17 15:40:00|24625.9|24617.9|24646.1|24638.1|24646.6|24638.6|24625.4|24617.4|414
1752767100000|2025-07-17 15:45:00|24646.6|24638.6|24639.7|24631.7|24649.9|24641.9|24624.5|24616.5|203
1752767400000|2025-07-17 15:50:00|24640.1|24632.1|24649.5|24641.5|24654.9|24646.9|24636.6|24628.6|194
1752767700000|2025-07-17 15:55:00|24649|24641|24648.5|24640.5|24658.2|24650.2|24645|24637|149
1752768000000|2025-07-17 16:00:00|24649|24641|24643.1|24635.1|24652.5|24644.5|24641.7|24633.7|104
1752768300000|2025-07-17 16:05:00|24642.6|24634.6|24635.5|24627.5|24643.2|24635.2|24626|24618|100
1752768600000|2025-07-17 16:10:00|24636|24628|24628.5|24620.5|24636.9|24628.9|24627|24619|46
1752768900000|2025-07-17 16:15:00|24629|24621|24626.4|24618.4|24632.5|24624.5|24622.5|24614.5|52
1752769200000|2025-07-17 16:20:00|24625.9|24617.9|24638.5|24630.5|24639.5|24631.5|24623.4|24615.4|76
1752769500000|2025-07-17 16:25:00|24638|24630|24637.5|24629.5|24641.9|24633.9|24632.5|24624.5|52
1752769800000|2025-07-17 16:30:00|24637|24629|24654.4|24646.4|24654.6|24646.6|24636.5|24628.5|68
1752770100000|2025-07-17 16:35:00|24654.9|24646.9|24632.3|24624.3|24656.4|24648.4|24627.8|24619.8|83
1752770400000|2025-07-17 16:40:00|24632.8|24624.8|24639.3|24631.3|24642.3|24634.3|24627.3|24619.3|55
1752770700000|2025-07-17 16:45:00|24638.3|24630.3|24634.3|24626.3|24641.3|24633.3|24629.8|24621.8|46
1752771000000|2025-07-17 16:50:00|24633.8|24625.8|24644.2|24636.2|24644.7|24636.7|24629.9|24621.9|132
1752771300000|2025-07-17 16:55:00|24644.7|24636.7|24659.5|24651.5|24666.9|24658.9|24644.7|24636.7|123
1752771600000|2025-07-17 17:00:00|24659.8|24651.8|24665|24657|24666.6|24658.6|24655.6|24647.6|94
1752771900000|2025-07-17 17:05:00|24665.5|24657.5|24668.8|24660.8|24671.3|24663.3|24663.5|24655.5|60
1752772200000|2025-07-17 17:10:00|24667.7|24659.7|24668.5|24660.5|24671.3|24663.3|24665.2|24657.2|70
1752772500000|2025-07-17 17:15:00|24669|24661|24665.6|24657.6|24671.5|24663.5|24660.3|24652.3|44
1752772800000|2025-07-17 17:20:00|24665.1|24657.1|24652.4|24644.4|24665.1|24657.1|24651.9|24643.9|38
1752773100000|2025-07-17 17:25:00|24651.9|24643.9|24646.4|24638.4|24653.1|24645.1|24641|24633|54
1752773400000|2025-07-17 17:30:00|24646.9|24638.9|24633.7|24625.7|24652|24644|24630.2|24622.2|78
1752773700000|2025-07-17 17:35:00|24633.2|24625.2|24638.8|24630.8|24640.8|24632.8|24629.7|24621.7|42
1752774000000|2025-07-17 17:40:00|24638.3|24630.3|24648|24640|24650|24642|24636.8|24628.8|36
1752774300000|2025-07-17 17:45:00|24648.5|24640.5|24651.2|24643.2|24652.5|24644.5|24646|24638|37
1752774600000|2025-07-17 17:50:00|24650.7|24642.7|24645|24637|24650.7|24642.7|24640|24632|27
1752774900000|2025-07-17 17:55:00|24645.5|24637.5|24644.5|24636.5|24650.5|24642.5|24643|24635|40
1752775200000|2025-07-17 18:00:00|24645|24637|24639.5|24631.5|24646.5|24638.5|24638|24630|15
1752775500000|2025-07-17 18:05:00|24639.1|24631.1|24648.9|24640.9|24650.1|24642.1|24635.7|24627.7|40
1752775800000|2025-07-17 18:10:00|24649.4|24641.4|24642.2|24634.2|24651.2|24643.2|24640.7|24632.7|44
1752776100000|2025-07-17 18:15:00|24641.7|24633.7|24650.9|24642.9|24652.4|24644.4|24639.2|24631.2|15
1752776400000|2025-07-17 18:20:00|24650.4|24642.4|24657.9|24649.9|24657.9|24649.9|24647.5|24639.5|20
1752776700000|2025-07-17 18:25:00|24658.4|24650.4|24674.5|24666.5|24674.5|24666.5|24658.4|24650.4|60
1752777000000|2025-07-17 18:30:00|24675|24667|24669.3|24661.3|24676.3|24668.3|24669.3|24661.3|58
1752777300000|2025-07-17 18:35:00|24669.8|24661.8|24674.2|24666.2|24675.7|24667.7|24665.8|24657.8|27
1752777600000|2025-07-17 18:40:00|24674.7|24666.7|24668.2|24660.2|24677.2|24669.2|24665.7|24657.7|63
1752777900000|2025-07-17 18:45:00|24667.7|24659.7|24671.2|24663.2|24675.2|24667.2|24666.2|24658.2|38
1752778200000|2025-07-17 18:50:00|24670.7|24662.7|24668|24660|24671.7|24663.7|24664.9|24656.9|85
1752778500000|2025-07-17 18:55:00|24668.5|24660.5|24679.2|24649.2|24679.2|24665|24661|24649.2|71
1752778800000|2025-07-17 19:00:00|24677.2|24647.2|24681.4|24651.4|24686.7|24656.7|24677.1|24647.1|0
1752779100000|2025-07-17 19:05:00|24681.6|24651.6|24684.3|24654.3|24684.4|24654.4|24678.1|24648.1|0
1752779400000|2025-07-17 19:10:00|24684.2|24654.2|24686.2|24656.2|24686.3|24656.3|24683.7|24653.7|0
1752779700000|2025-07-17 19:15:00|24686.3|24656.3|24686.8|24656.8|24690.3|24660.3|24686.2|24656.2|0
1752780000000|2025-07-17 19:20:00|24687|24657|24686.8|24656.8|24687|24657|24684.7|24654.7|0
1752780300000|2025-07-17 19:25:00|24686.7|24656.7|24678.2|24648.2|24686.8|24656.8|24678.1|24648.1|0
1752780600000|2025-07-17 19:30:00|24676.3|24646.3|24677.1|24647.1|24678|24648|24676.3|24646.3|0
1752780900000|2025-07-17 19:35:00|24676.9|24646.9|24676.6|24646.6|24677.4|24647.4|24676.5|24646.5|0
1752781200000|2025-07-17 19:40:00|24676.4|24646.4|24672.9|24642.9|24676.6|24646.6|24670.6|24640.6|0
1752781500000|2025-07-17 19:45:00|24672.7|24642.7|24678.3|24648.3|24678.3|24648.3|24667.9|24637.9|0
1752781800000|2025-07-17 19:50:00|24678|24648|24675.4|24645.4|24678|24648|24669.6|24639.6|0
1752782100000|2025-07-17 19:55:00|24675.7|24645.7|24679.1|24649.1|24685.2|24655.2|24670|24640|0
1752782400000|2025-07-17 20:00:00|24680.2|24650.2|24681.8|24651.8|24685.4|24655.4|24672.1|24642.1|0
1752782700000|2025-07-17 20:05:00|24682.4|24652.4|24685.9|24655.9|24687|24657|24680.6|24650.6|0
1752783000000|2025-07-17 20:10:00|24686.4|24656.4|24684.6|24654.6|24688.7|24658.7|24684.1|24654.1|0
1752783300000|2025-07-17 20:15:00|24684.1|24654.1|24687|24657|24688.1|24658.1|24682.9|24652.9|0
1752783600000|2025-07-17 20:20:00|24687.6|24657.6|24687|24657|24688.9|24658.9|24686.4|24656.4|0
1752783900000|2025-07-17 20:25:00|24687.6|24657.6|24691|24661|24693.9|24663.9|24687.6|24657.6|0
1752784200000|2025-07-17 20:30:00|24691.6|24661.6|24692.8|24662.8|24693.3|24663.3|24690.4|24660.4|0
1752784500000|2025-07-17 20:35:00|24692.2|24662.2|24693.3|24663.3|24695.7|24665.7|24691|24661|0
1752784800000|2025-07-17 20:40:00|24692.8|24662.8|24690.5|24660.5|24693.9|24663.9|24689.8|24659.8|0
1752785100000|2025-07-17 20:45:00|24689.9|24659.9|24689.9|24659.9|24691.6|24661.6|24689.3|24659.3|0
1752785400000|2025-07-17 20:50:00|24690.5|24660.5|24689.3|24659.3|24691.1|24661.1|24688.1|24658.1|0
1752785700000|2025-07-17 20:55:00|24689.9|24659.9|24688.2|24658.2|24689.9|24659.9|24686.4|24656.4|0
1752786000000|2025-07-17 21:00:00|24688.1|24658.1|24688|24658|24688.8|24658.8|24687.3|24657.3|0
1752786300000|2025-07-17 21:05:00|24687.1|24657.1|24689.3|24659.3|24689.3|24659.3|24687.1|24657.1|0
1752786600000|2025-07-17 21:10:00|24689.6|24659.6|24688.4|24658.4|24689.6|24659.6|24688.4|24658.4|0
1752786900000|2025-07-17 21:15:00|24688.6|24658.6|24688.2|24658.2|24689.2|24659.2|24688.2|24658.2|0
1752787200000|2025-07-17 21:20:00|24688.3|24658.3|24688.4|24658.4|24688.6|24658.6|24688.3|24658.3|0
1752787500000|2025-07-17 21:25:00|24688.1|24658.1|24688|24658|24688.4|24658.4|24688|24658|0
1752787800000|2025-07-17 21:30:00|24688.4|24658.4|24688.6|24658.6|24688.7|24658.7|24688.4|24658.4|0
1752788400000|2025-07-17 21:40:00|24688.7|24658.7|24687.8|24657.8|24688.7|24658.7|24687.6|24657.6|0
1752788700000|2025-07-17 21:45:00|24689.1|24659.1|24688.2|24658.2|24689.1|24659.1|24688.1|24658.1|0
1752789000000|2025-07-17 21:50:00|24687.8|24657.8|24685.7|24655.7|24687.9|24657.9|24684.5|24654.5|0
1752789300000|2025-07-17 21:55:00|24685.8|24655.8|24688.1|24658.1|24688.9|24658.9|24685.8|24655.8|0
1752789600000|2025-07-17 22:00:00|24686.9|24656.9|24684|24654|24686.9|24656.9|24680.2|24650.2|0
1752789900000|2025-07-17 22:05:00|24683.7|24653.7|24683.8|24653.8|24685.7|24655.7|24682|24652|0
1752790200000|2025-07-17 22:10:00|24684.9|24654.9|24687.9|24657.9|24688.4|24658.4|24683.8|24653.8|0
1752790500000|2025-07-17 22:15:00|24687.3|24657.3|24687.3|24657.3|24687.9|24657.9|24684.3|24654.3|0
1752790800000|2025-07-17 22:20:00|24686.7|24656.7|24687.3|24657.3|24689.3|24659.3|24686.1|24656.1|0
1752791100000|2025-07-17 22:25:00|24687|24657|24688.4|24658.4|24689|24659|24686.7|24656.7|0
1752791400000|2025-07-17 22:30:00|24688.7|24658.7|24685.9|24655.9|24689|24659|24684.1|24654.1|0
1752791700000|2025-07-17 22:35:00|24686.5|24656.5|24685.3|24655.3|24686.8|24656.8|24683.9|24653.9|0
1752792000000|2025-07-17 22:40:00|24684.8|24654.8|24684.8|24654.8|24685.3|24655.3|24683.6|24653.6|0
1752792300000|2025-07-17 22:45:00|24685|24655|24685.3|24655.3|24686.2|24656.2|24684.8|24654.8|0
1752792600000|2025-07-17 22:50:00|24685|24655|24686.1|24656.1|24686.1|24656.1|24684.8|24654.8|0
1752792900000|2025-07-17 22:55:00|24685.8|24655.8|24687.4|24657.4|24687.4|24657.4|24684.4|24654.4|0
1752793200000|2025-07-17 23:00:00|24687.7|24657.7|24686.8|24656.8|24690.6|24660.6|24686.8|24656.8|0
1752793500000|2025-07-17 23:05:00|24687.4|24657.4|24692.2|24662.2|24693.9|24663.9|24687.4|24657.4|0
1752793800000|2025-07-17 23:10:00|24692.5|24662.5|24707.9|24677.9|24708.5|24678.5|24692.5|24662.5|0
1752794100000|2025-07-17 23:15:00|24707.6|24677.6|24704.1|24674.1|24712|24682|24704.1|24674.1|0
1752794400000|2025-07-17 23:20:00|24703.5|24673.5|24703|24673|24703.5|24673.5|24700|24670|0
1752794700000|2025-07-17 23:25:00|24702.7|24672.7|24703|24673|24703.6|24673.6|24701.2|24671.2|0
1752795000000|2025-07-17 23:30:00|24703.6|24673.6|24701.7|24671.7|24703.6|24673.6|24700.8|24670.8|0
1752795300000|2025-07-17 23:35:00|24701.4|24671.4|24701.5|24671.5|24702.9|24672.9|24701.4|24671.4|0
1752795600000|2025-07-17 23:40:00|24702.1|24672.1|24702.9|24672.9|24704.2|24674.2|24701.5|24671.5|0
1752795900000|2025-07-17 23:45:00|24703.5|24673.5|24706.4|24676.4|24706.4|24676.4|24702.4|24672.4|0
1752796200000|2025-07-17 23:50:00|24706.1|24676.1|24708.6|24678.6|24712.7|24682.7|24705.9|24675.9|0
1752796500000|2025-07-17 23:55:00|24708.3|24678.3|24709.3|24679.3|24711.7|24681.7|24706.8|24676.8|0
1752796800000|2025-07-18 00:00:00|24708.8|24678.8|24737.8|24707.8|24751|24721|24707.6|24677.6|0
1752797100000|2025-07-18 00:05:00|24737.5|24707.5|24732.9|24702.9|24739.1|24709.1|24732.6|24702.6|0
1752797400000|2025-07-18 00:10:00|24732.3|24702.3|24734.1|24704.1|24734.7|24704.7|24731.8|24701.8|0
1752797700000|2025-07-18 00:15:00|24733.5|24703.5|24736.5|24706.5|24736.9|24706.9|24732.4|24702.4|0
1752798000000|2025-07-18 00:20:00|24736.2|24706.2|24733.9|24703.9|24737.1|24707.1|24733.9|24703.9|0
1752798300000|2025-07-18 00:25:00|24733.6|24703.6|24732.9|24702.9|24734.5|24704.5|24732.3|24702.3|0
1752798600000|2025-07-18 00:30:00|24732.6|24702.6|24729|24699|24732.6|24702.6|24727.9|24697.9|0
1752798900000|2025-07-18 00:35:00|24729.6|24699.6|24729.6|24699.6|24730.8|24700.8|24728.4|24698.4|0
1752799200000|2025-07-18 00:40:00|24729.3|24699.3|24727.8|24697.8|24731.4|24701.4|24727.5|24697.5|0
1752799500000|2025-07-18 00:45:00|24727.2|24697.2|24726.6|24696.6|24727.8|24697.8|24726.1|24696.1|0
1752799800000|2025-07-18 00:50:00|24726.9|24696.9|24728.4|24698.4|24729|24699|24726.9|24696.9|0
1752800100000|2025-07-18 00:55:00|24727.8|24697.8|24726.6|24696.6|24727.8|24697.8|24724.9|24694.9|0
1752800400000|2025-07-18 01:00:00|24726.1|24696.1|24738.4|24708.4|24744|24714|24726.1|24696.1|0
1752800700000|2025-07-18 01:05:00|24738.1|24708.1|24727.8|24697.8|24739.6|24709.6|24727.8|24697.8|0
1752801000000|2025-07-18 01:10:00|24728.1|24698.1|24727.8|24697.8|24728.4|24698.4|24727.2|24697.2|0
1752801300000|2025-07-18 01:15:00|24728.4|24698.4|24759.4|24754.4|24760.9|24755.9|24693.2|24688.2|1921
1752801600000|2025-07-18 01:20:00|24757.9|24752.9|24776.3|24771.3|24805.5|24800.5|24755.5|24750.5|1358
1752801900000|2025-07-18 01:25:00|24776.9|24771.9|24764.5|24759.5|24784|24779|24762.4|24757.4|660
1752802200000|2025-07-18 01:30:00|24766.5|24761.5|24736.5|24731.5|24818.6|24813.6|24735.7|24730.7|4342
1752802500000|2025-07-18 01:35:00|24737|24732|24757.7|24752.7|24759.9|24754.9|24696.3|24691.3|3026
1752802800000|2025-07-18 01:40:00|24758.2|24753.2|24772.2|24767.2|24790.1|24785.1|24746.8|24741.8|2298
1752803100000|2025-07-18 01:45:00|24772.7|24767.7|24779.7|24774.7|24825.6|24820.6|24760.5|24755.5|2855
1752803400000|2025-07-18 01:50:00|24780.7|24775.7|24765.9|24760.9|24805.8|24800.8|24741|24736|1996
1752803700000|2025-07-18 01:55:00|24766.9|24761.9|24787.1|24782.1|24802.7|24797.7|24764.9|24759.9|1391
1752804000000|2025-07-18 02:00:00|24787.7|24782.7|24730.6|24725.6|24805.3|24800.3|24716.6|24711.6|1615
1752804300000|2025-07-18 02:05:00|24729.6|24724.6|24730.6|24725.6|24756.8|24751.8|24706.7|24701.7|1562
1752804600000|2025-07-18 02:10:00|24731.1|24726.1|24779.4|24774.4|24786.6|24781.6|24705.1|24700.1|1755
1752804900000|2025-07-18 02:15:00|24779.9|24774.9|24738.6|24733.6|24779.9|24774.9|24737.5|24732.5|995
1752805200000|2025-07-18 02:20:00|24737.6|24732.6|24735.1|24730.1|24760.7|24755.7|24726.4|24721.4|823
1752805500000|2025-07-18 02:25:00|24735.6|24730.6|24757.5|24752.5|24780.3|24775.3|24730.7|24725.7|928
1752805800000|2025-07-18 02:30:00|24755.5|24750.5|24728.6|24723.6|24773.9|24768.9|24722.6|24717.6|1050
1752806100000|2025-07-18 02:35:00|24726.6|24721.6|24717.7|24712.7|24749.5|24744.5|24707.5|24702.5|1098
1752806400000|2025-07-18 02:40:00|24716.7|24711.7|24715.5|24710.5|24726.2|24721.2|24684.3|24679.3|1694
1752806700000|2025-07-18 02:45:00|24715.1|24710.1|24715.4|24710.4|24728.8|24723.8|24690.6|24685.6|854
1752807000000|2025-07-18 02:50:00|24712.4|24707.4|24727.8|24722.8|24738.5|24733.5|24705.4|24700.4|674
1752807300000|2025-07-18 02:55:00|24728.3|24723.3|24719.5|24714.5|24746.6|24741.6|24716.5|24711.5|924
1752807600000|2025-07-18 03:00:00|24717.5|24712.5|24725.3|24720.3|24738.5|24733.5|24713.5|24708.5|798
1752807900000|2025-07-18 03:05:00|24724.8|24719.8|24746.1|24741.1|24766.1|24761.1|24722.7|24717.7|1024
1752808200000|2025-07-18 03:10:00|24745.1|24740.1|24744.1|24739.1|24756.6|24751.6|24725.8|24720.8|803
1752808500000|2025-07-18 03:15:00|24743.6|24738.6|24715.6|24710.6|24744.6|24739.6|24715.6|24710.6|548
1752808800000|2025-07-18 03:20:00|24715.1|24710.1|24707.5|24702.5|24718.2|24713.2|24692.2|24687.2|1152
1752809100000|2025-07-18 03:25:00|24707|24702|24679.5|24674.5|24709.9|24704.9|24660.1|24655.1|1227
1752809400000|2025-07-18 03:30:00|24679|24674|24653.8|24648.8|24681|24676|24649.4|24644.4|920
1752809700000|2025-07-18 03:35:00|24654.8|24649.8|24645.4|24640.4|24664.6|24659.6|24636.6|24631.6|693
1752810000000|2025-07-18 03:40:00|24645.9|24640.9|24636.8|24631.8|24648.4|24643.4|24628.4|24623.4|659
1752810300000|2025-07-18 03:45:00|24637.3|24632.3|24656.4|24651.4|24656.9|24651.9|24628.2|24623.2|795
1752810600000|2025-07-18 03:50:00|24655.9|24650.9|24665.2|24660.2|24671.1|24666.1|24653.9|24648.9|713
1752810900000|2025-07-18 03:55:00|24665.7|24660.7|24663.7|24658.7|24671.1|24666.1|24649.2|24644.2|498
1752811200000|2025-07-18 04:00:00|24677.8|24647.8|24677.6|24647.6|24678.8|24648.8|24676.2|24646.2|0
1752811500000|2025-07-18 04:05:00|24677.3|24647.3|24676.5|24646.5|24677.6|24647.6|24675.9|24645.9|0
1752811800000|2025-07-18 04:10:00|24676.2|24646.2|24676.1|24646.1|24677.4|24647.4|24676.1|24646.1|0
1752812100000|2025-07-18 04:15:00|24676.4|24646.4|24676.8|24646.8|24677.4|24647.4|24676.1|24646.1|0
1752812400000|2025-07-18 04:20:00|24677.1|24647.1|24678.3|24648.3|24678.3|24648.3|24676.8|24646.8|0
1752812700000|2025-07-18 04:25:00|24678.5|24648.5|24681.3|24651.3|24682.1|24652.1|24678.3|24648.3|0
1752813000000|2025-07-18 04:30:00|24681.8|24651.8|24682.4|24652.4|24682.7|24652.7|24680.6|24650.6|0
1752813300000|2025-07-18 04:35:00|24681.3|24651.3|24682.2|24652.2|24682.4|24652.4|24681.3|24651.3|0
1752813600000|2025-07-18 04:40:00|24681.6|24651.6|24679.9|24649.9|24681.6|24651.6|24679.6|24649.6|0
1752813900000|2025-07-18 04:45:00|24679.6|24649.6|24680.1|24650.1|24680.5|24650.5|24678.1|24648.1|0
1752814200000|2025-07-18 04:50:00|24680.3|24650.3|24680.1|24650.1|24680.6|24650.6|24679.5|24649.5|0
1752814500000|2025-07-18 04:55:00|24679.8|24649.8|24680.6|24650.6|24681.2|24651.2|24679.5|24649.5|5
1752814800000|2025-07-18 05:00:00|24663.2|24658.2|24626.5|24621.5|24666.2|24661.2|24613.3|24608.3|1250
1752815100000|2025-07-18 05:05:00|24627.5|24622.5|24653.4|24648.4|24657.3|24652.3|24621|24616|721
1752815400000|2025-07-18 05:10:00|24652.9|24647.9|24657.4|24652.4|24666|24661|24636.5|24631.5|809
1752815700000|2025-07-18 05:15:00|24658.4|24653.4|24684.6|24679.6|24689.5|24684.5|24649.9|24644.9|678
1752816000000|2025-07-18 05:20:00|24685.1|24680.1|24681.9|24676.9|24692.3|24687.3|24672.9|24667.9|496
1752816300000|2025-07-18 05:25:00|24681.4|24676.4|24665.9|24660.9|24685.1|24680.1|24657.9|24652.9|695
1752816600000|2025-07-18 05:30:00|24665.4|24660.4|24691.3|24686.3|24698.3|24693.3|24664.9|24659.9|649
1752816900000|2025-07-18 05:35:00|24691.8|24686.8|24685.2|24680.2|24698.7|24693.7|24677.8|24672.8|348
1752817200000|2025-07-18 05:40:00|24686.2|24681.2|24688.1|24683.1|24713.2|24708.2|24685.2|24680.2|729
1752817500000|2025-07-18 05:45:00|24689.1|24684.1|24694.4|24689.4|24704.2|24699.2|24681.8|24676.8|428
1752817800000|2025-07-18 05:50:00|24694.9|24689.9|24674.9|24669.9|24695.9|24690.9|24657.9|24652.9|588
1752818100000|2025-07-18 05:55:00|24674.4|24669.4|24671.9|24666.9|24698|24693|24671.8|24666.8|506
1752818400000|2025-07-18 06:00:00|24672.4|24667.4|24702|24697|24705.9|24700.9|24672.4|24667.4|492
1752818700000|2025-07-18 06:05:00|24701.5|24696.5|24703.1|24698.1|24723.3|24718.3|24700.2|24695.2|575
1752819000000|2025-07-18 06:10:00|24704.1|24699.1|24712.6|24707.6|24716.7|24711.7|24702.6|24697.6|492
1752819300000|2025-07-18 06:15:00|24714.6|24709.6|24710.8|24705.8|24725.7|24720.7|24706.3|24701.3|469
1752819600000|2025-07-18 06:20:00|24711.3|24706.3|24722|24717|24726.6|24721.6|24710.8|24705.8|419
1752819900000|2025-07-18 06:25:00|24722.5|24717.5|24710.7|24705.7|24732|24727|24706.9|24701.9|517
1752820200000|2025-07-18 06:30:00|24711.2|24706.2|24725|24720|24730.5|24725.5|24700|24695|573
1752820500000|2025-07-18 06:35:00|24725.5|24720.5|24735.2|24730.2|24746.6|24741.6|24722.9|24717.9|632
1752820800000|2025-07-18 06:40:00|24734.7|24729.7|24750.7|24745.7|24753.4|24748.4|24734.7|24729.7|738
1752821100000|2025-07-18 06:45:00|24751.2|24746.2|24755.3|24750.3|24765.3|24760.3|24748.6|24743.6|744
1752821400000|2025-07-18 06:50:00|24754.8|24749.8|24758.5|24753.5|24765.4|24760.4|24752.8|24747.8|501
1752821700000|2025-07-18 06:55:00|24759.5|24754.5|24747.8|24742.8|24770.3|24765.3|24744.2|24739.2|900
1752822000000|2025-07-18 07:00:00|24749.3|24744.3|24776.8|24771.8|24786.1|24781.1|24749.3|24744.3|1021
1752822300000|2025-07-18 07:05:00|24776.3|24771.3|24801.9|24796.9|24805.4|24800.4|24773.3|24768.3|942
1752822600000|2025-07-18 07:10:00|24802.4|24797.4|24787|24782|24819.7|24814.7|24782.9|24777.9|965
1752822900000|2025-07-18 07:15:00|24786.5|24781.5|24795.2|24790.2|24807.8|24802.8|24783.5|24778.5|651
1752823200000|2025-07-18 07:20:00|24794.2|24789.2|24767.2|24762.2|24794.9|24789.9|24767.2|24762.2|734
1752823500000|2025-07-18 07:25:00|24765.2|24760.2|24776.3|24771.3|24776.8|24771.8|24757.5|24752.5|655
1752823800000|2025-07-18 07:30:00|24775.8|24770.8|24781.6|24776.6|24787.5|24782.5|24767.7|24762.7|674
1752824100000|2025-07-18 07:35:00|24781.1|24776.1|24793|24788|24795|24790|24775.1|24770.1|470
1752824400000|2025-07-18 07:40:00|24792|24787|24793.6|24788.6|24805.4|24800.4|24790|24785|512
1752824700000|2025-07-18 07:45:00|24793.1|24788.1|24799.5|24794.5|24799.8|24794.8|24778.1|24773.1|955
1752825000000|2025-07-18 07:50:00|24799|24794|24803.4|24798.4|24808.4|24803.4|24791.6|24786.6|931
1752825300000|2025-07-18 07:55:00|24804.4|24799.4|24812.4|24807.4|24815.4|24810.4|24802.5|24797.5|1505
1752825600000|2025-07-18 08:00:00|24811.4|24806.4|24818.1|24813.1|24819.9|24814.9|24799.8|24794.8|1658
1752825900000|2025-07-18 08:05:00|24820.1|24815.1|24822|24817|24834.4|24829.4|24811.1|24806.1|1303
1752826200000|2025-07-18 08:10:00|24824.5|24819.5|24850.9|24845.9|24857.6|24852.6|24814.8|24809.8|965
1752826500000|2025-07-18 08:15:00|24851.4|24846.4|24845.8|24840.8|24853|24848|24830.7|24825.7|788
1752826800000|2025-07-18 08:20:00|24847.3|24842.3|24838.1|24833.1|24850.3|24845.3|24834.3|24829.3|396
1752827100000|2025-07-18 08:25:00|24839.3|24834.3|24844.2|24839.2|24850.6|24845.6|24834.7|24829.7|970
1752827400000|2025-07-18 08:30:00|24854.8|24824.8|24845.3|24815.3|24855|24825|24845.3|24815.3|0
1752827700000|2025-07-18 08:35:00|24845.9|24815.9|24834.3|24804.3|24846.5|24816.5|24833.5|24803.5|403
1752828000000|2025-07-18 08:40:00|24834|24804|24836.9|24806.9|24838.7|24808.7|24833.2|24803.2|0
1752828300000|2025-07-18 08:45:00|24836.3|24806.3|24838.8|24808.8|24839.6|24809.6|24836.3|24806.3|0
1752828600000|2025-07-18 08:50:00|24839.1|24809.1|24840.9|24810.9|24841.8|24811.8|24838|24808|0
1752828900000|2025-07-18 08:55:00|24839.7|24809.7|24837.9|24807.9|24840.3|24810.3|24836.2|24806.2|0
1752829200000|2025-07-18 09:00:00|24837.6|24807.6|24841.2|24811.2|24841.2|24811.2|24836.8|24806.8|0
1752829500000|2025-07-18 09:05:00|24842.3|24812.3|24839.8|24809.8|24842.3|24812.3|24839.2|24809.2|0
1752829800000|2025-07-18 09:10:00|24840.1|24810.1|24840.5|24810.5|24841.5|24811.5|24839.3|24809.3|0
1752830100000|2025-07-18 09:15:00|24839|24831|24876.2|24868.2|24879.2|24871.2|24839|24831|441
1752830400000|2025-07-18 09:20:00|24875.7|24867.7|24876.3|24868.3|24888.9|24880.9|24873.3|24865.3|188
1752830700000|2025-07-18 09:25:00|24875.3|24867.3|24870.6|24862.6|24879.3|24871.3|24867.9|24859.9|39
1752831000000|2025-07-18 09:30:00|24871.1|24863.1|24862.3|24854.3|24873.1|24865.1|24860.6|24852.6|33
1752831300000|2025-07-18 09:35:00|24862.8|24854.8|24863|24855|24870.4|24862.4|24861.2|24853.2|108
1752831600000|2025-07-18 09:40:00|24863.5|24855.5|24863|24855|24868.5|24860.5|24859.2|24851.2|79
1752831900000|2025-07-18 09:45:00|24862.5|24854.5|24870.6|24862.6|24871.1|24863.1|24861|24853|28
1752832200000|2025-07-18 09:50:00|24870.1|24862.1|24879.5|24871.5|24879.5|24871.5|24864.1|24856.1|89
1752832500000|2025-07-18 09:55:00|24879|24871|24886.1|24878.1|24894|24886|24877.5|24869.5|242
1752832800000|2025-07-18 10:00:00|24885.6|24877.6|24889|24881|24891.3|24883.3|24878.1|24870.1|116
1752833100000|2025-07-18 10:05:00|24889.7|24881.7|24895.6|24887.6|24895.6|24887.6|24885.1|24877.1|96
1752833400000|2025-07-18 10:10:00|24894.1|24886.1|24918.5|24910.5|24921.1|24913.1|24890.1|24882.1|198
1752833700000|2025-07-18 10:15:00|24919|24911|24920.2|24912.2|24926.5|24918.5|24914.9|24906.9|223
1752834000000|2025-07-18 10:20:00|24920.7|24912.7|24901.4|24893.4|24922.2|24914.2|24900.7|24892.7|156
1752834300000|2025-07-18 10:25:00|24900.9|24892.9|24909.4|24901.4|24910.4|24902.4|24888.9|24880.9|165
1752834600000|2025-07-18 10:30:00|24908.9|24900.9|24904.7|24896.7|24918.3|24910.3|24901.1|24893.1|84
1752834900000|2025-07-18 10:35:00|24904.2|24896.2|24907.6|24899.6|24907.6|24899.6|24895|24887|55
1752835200000|2025-07-18 10:40:00|24907.1|24899.1|24922.4|24914.4|24929.3|24921.3|24906.6|24898.6|128
1752835500000|2025-07-18 10:45:00|24921.9|24913.9|24931|24923|24933.3|24925.3|24916.7|24908.7|94
1752835800000|2025-07-18 10:50:00|24931.5|24923.5|24920.9|24912.9|24934.4|24926.4|24920.4|24912.4|91
1752836100000|2025-07-18 10:55:00|24921.4|24913.4|24921|24913|24924.1|24916.1|24911.4|24903.4|113
1752836400000|2025-07-18 11:00:00|24920.5|24912.5|24920.2|24912.2|24930.7|24922.7|24914.4|24906.4|83
1752836700000|2025-07-18 11:05:00|24919.7|24911.7|24921.8|24913.8|24926.4|24918.4|24918.3|24910.3|60
1752837000000|2025-07-18 11:10:00|24922.3|24914.3|24903.8|24895.8|24924.3|24916.3|24901.3|24893.3|81
1752837300000|2025-07-18 11:15:00|24904.3|24896.3|24901.9|24893.9|24910.6|24902.6|24900.3|24892.3|42
1752837600000|2025-07-18 11:20:00|24901.4|24893.4|24906.5|24898.5|24911|24903|24901.1|24893.1|54
1752837900000|2025-07-18 11:25:00|24906|24898|24907|24899|24909.5|24901.5|24900.6|24892.6|34
1752838200000|2025-07-18 11:30:00|24906.5|24898.5|24914|24906|24916.1|24908.1|24906.5|24898.5|49
1752838500000|2025-07-18 11:35:00|24914.5|24906.5|24906|24898|24917.1|24909.1|24905|24897|58
1752838800000|2025-07-18 11:40:00|24905.5|24897.5|24908.9|24900.9|24911.4|24903.4|24902|24894|22
1752839100000|2025-07-18 11:45:00|24910.4|24902.4|24908.9|24900.9|24913.4|24905.4|24903.9|24895.9|32
1752839400000|2025-07-18 11:50:00|24909.4|24901.4|24916.4|24908.4|24924.5|24916.5|24909.4|24901.4|49
1752839700000|2025-07-18 11:55:00|24916.9|24908.9|24917.3|24909.3|24919.1|24911.1|24909.1|24901.1|34
1752840000000|2025-07-18 12:00:00|24917.8|24909.8|24923|24915|24926.6|24918.6|24912.1|24904.1|121
1752840300000|2025-07-18 12:05:00|24922.5|24914.5|24923.5|24915.5|24930.7|24922.7|24919|24911|77
1752840600000|2025-07-18 12:10:00|24923|24915|24918.8|24910.8|24927|24919|24914.3|24906.3|62
1752840900000|2025-07-18 12:15:00|24919.3|24911.3|24919.4|24911.4|24929.2|24921.2|24917.4|24909.4|108
1752841200000|2025-07-18 12:20:00|24918.9|24910.9|24929|24921|24932|24924|24916|24908|58
1752841500000|2025-07-18 12:25:00|24929.5|24921.5|24937.6|24929.6|24938.6|24930.6|24926.5|24918.5|90
1752841800000|2025-07-18 12:30:00|24937.1|24929.1|24934.4|24926.4|24947.3|24939.3|24931.7|24923.7|123
1752842100000|2025-07-18 12:35:00|24934.9|24926.9|24951.7|24943.7|24952.2|24944.2|24933.9|24925.9|71
1752842400000|2025-07-18 12:40:00|24951.2|24943.2|24958|24950|24968.8|24960.8|24950.2|24942.2|215
1752842700000|2025-07-18 12:45:00|24958.5|24950.5|24976.3|24968.3|24980.9|24972.9|24953.2|24945.2|255
1752843000000|2025-07-18 12:50:00|24975.8|24967.8|24976.7|24968.7|24982.2|24974.2|24970.7|24962.7|131
1752843300000|2025-07-18 12:55:00|24977.2|24969.2|24966.7|24958.7|24978.2|24970.2|24960.4|24952.4|78
1752843600000|2025-07-18 13:00:00|24967.2|24959.2|24959.6|24951.6|24968.7|24960.7|24953.8|24945.8|122
1752843900000|2025-07-18 13:05:00|24960.1|24952.1|24951.5|24943.5|24965.4|24957.4|24950.5|24942.5|132
1752844200000|2025-07-18 13:10:00|24951|24943|24959.5|24951.5|24960.7|24952.7|24951|24943|52
1752844500000|2025-07-18 13:15:00|24959.3|24951.3|24958.5|24950.5|24960.2|24952.2|24948.2|24940.2|113
1752844800000|2025-07-18 13:20:00|24958|24950|24970.6|24962.6|24977.5|24969.5|24956|24948|197
1752845100000|2025-07-18 13:25:00|24971.1|24963.1|24953.6|24945.6|24982.8|24974.8|24952.1|24944.1|154
1752845400000|2025-07-18 13:30:00|24949.1|24941.1|24930.3|24922.3|24968.6|24960.6|24915.2|24907.2|766
1752845700000|2025-07-18 13:35:00|24929.3|24921.3|24944.1|24936.1|24955.5|24947.5|24916|24908|424
1752846000000|2025-07-18 13:40:00|24944.6|24936.6|25000.8|24992.8|25003.9|24995.9|24943.2|24935.2|606
1752846300000|2025-07-18 13:45:00|25000.3|24992.3|25016.9|25008.9|25032.2|25024.2|24997.5|24989.5|602
1752846600000|2025-07-18 13:50:00|25016.4|25008.4|25033.9|25025.9|25038.1|25030.1|25000.8|24992.8|481
1752846900000|2025-07-18 13:55:00|25033.4|25025.4|25035.9|25027.9|25047.6|25039.6|25024.3|25016.3|455
1752847200000|2025-07-18 14:00:00|25035.4|25027.4|25047.6|25039.6|25056.3|25048.3|25021.7|25013.7|406
1752847500000|2025-07-18 14:05:00|25048.1|25040.1|25042.4|25034.4|25072.7|25064.7|25036|25028|362
1752847800000|2025-07-18 14:10:00|25041.9|25033.9|25032|25024|25044.9|25036.9|25015.3|25007.3|382
1752848100000|2025-07-18 14:15:00|25031.5|25023.5|25014.6|25006.6|25037.7|25029.7|25006.5|24998.5|267
1752848400000|2025-07-18 14:20:00|25013.6|25005.6|25040.8|25032.8|25052.5|25044.5|25012.6|25004.6|313
1752848700000|2025-07-18 14:25:00|25041.3|25033.3|25038.5|25030.5|25055|25047|25028|25020|176
1752849000000|2025-07-18 14:30:00|25038|25030|25059.6|25051.6|25062.3|25054.3|25036.1|25028.1|207
1752849300000|2025-07-18 14:35:00|25060.6|25052.6|25060|25052|25071.3|25063.3|25047.9|25039.9|190
1752849600000|2025-07-18 14:40:00|25059.5|25051.5|25055.4|25047.4|25071|25063|25054.9|25046.9|114
1752849900000|2025-07-18 14:45:00|25055.9|25047.9|25057.3|25049.3|25064.6|25056.6|25048|25040|80
1752850200000|2025-07-18 14:50:00|25057.8|25049.8|25046.1|25038.1|25059.5|25051.5|25043|25035|105
1752850500000|2025-07-18 14:55:00|25046.6|25038.6|25022|25014|25051|25043|25021|25013|144
1752850800000|2025-07-18 15:00:00|25023.5|25015.5|25026.7|25018.7|25031.7|25023.7|25009.5|25001.5|283
1752851100000|2025-07-18 15:05:00|25027.2|25019.2|25027.3|25019.3|25041.1|25033.1|25024.6|25016.6|111
1752851400000|2025-07-18 15:10:00|25027.8|25019.8|25005.6|24997.6|25035|25027|25002.3|24994.3|189
1752851700000|2025-07-18 15:15:00|25005.1|24997.1|25015.9|25007.9|25023.1|25015.1|24993.6|24985.6|174
1752852000000|2025-07-18 15:20:00|25015.4|25007.4|25008.7|25000.7|25020|25012|25008.6|25000.6|95
1752852300000|2025-07-18 15:25:00|25008.2|25000.2|25008.3|25000.3|25027.3|25019.3|25001.7|24993.7|156
1752852600000|2025-07-18 15:30:00|25008.8|25000.8|25035.5|25027.5|25039|25031|25006.3|24998.3|153
1752852900000|2025-07-18 15:35:00|25036|25028|25035.6|25027.6|25042.1|25034.1|25031|25023|110
1752853200000|2025-07-18 15:40:00|25036.1|25028.1|25031.6|25023.6|25036.1|25028.1|25020.8|25012.8|87
1752853500000|2025-07-18 15:45:00|25030.6|25022.6|25032.2|25024.2|25044|25036|25023.6|25015.6|106
1752853800000|2025-07-18 15:50:00|25031.7|25023.7|25031.5|25023.5|25037|25029|25023.2|25015.2|68
1752854100000|2025-07-18 15:55:00|25031|25023|25023.6|25015.6|25031|25023|25011.7|25003.7|208
1752854400000|2025-07-18 16:00:00|25022.6|25014.6|25013.3|25005.3|25028|25020|25011.3|25003.3|50
1752854700000|2025-07-18 16:05:00|25012.8|25004.8|25008.2|25000.2|25012.8|25004.8|25000|24992|77
1752855000000|2025-07-18 16:10:00|25007.7|24999.7|25008.3|25000.3|25013.1|25005.1|25003.7|24995.7|101
1752855300000|2025-07-18 16:15:00|25007.8|24999.8|25010.4|25002.4|25012.1|25004.1|25001|24993|74
1752855600000|2025-07-18 16:20:00|25010.9|25002.9|24992.5|24984.5|25011.4|25003.4|24989.5|24981.5|121
1752855900000|2025-07-18 16:25:00|24993|24985|24984.2|24976.2|24993.5|24985.5|24975.9|24967.9|165
1752856200000|2025-07-18 16:30:00|24984.7|24976.7|24990.2|24982.2|24991.7|24983.7|24977.8|24969.8|100
1752856500000|2025-07-18 16:35:00|24988.7|24980.7|24979.5|24971.5|24989.2|24981.2|24979|24971|57
1752856800000|2025-07-18 16:40:00|24980|24972|24982.2|24974.2|24987.1|24979.1|24976|24968|85
1752857100000|2025-07-18 16:45:00|24981.7|24973.7|24963.3|24955.3|24981.7|24973.7|24955.8|24947.8|134
1752857400000|2025-07-18 16:50:00|24962.8|24954.8|24963.9|24955.9|24970.3|24962.3|24949.4|24941.4|147
1752857700000|2025-07-18 16:55:00|24962.4|24954.4|24954.2|24946.2|24962.4|24954.4|24948|24940|113
1752858000000|2025-07-18 17:00:00|24955.2|24947.2|24950.7|24942.7|24960.7|24952.7|24945|24937|60
1752858300000|2025-07-18 17:05:00|24950.2|24942.2|24956.1|24948.1|24961.5|24953.5|24949.2|24941.2|33
1752858600000|2025-07-18 17:10:00|24955.6|24947.6|24962|24954|24962|24954|24948.4|24940.4|80
1752858900000|2025-07-18 17:15:00|24961.5|24953.5|24958.9|24950.9|24965.4|24957.4|24956.9|24948.9|123
1752859200000|2025-07-18 17:20:00|24959|24951|24960.1|24952.1|24962.1|24954.1|24952|24944|81
1752859500000|2025-07-18 17:25:00|24959.6|24951.6|24955.9|24947.9|24964.1|24956.1|24950.9|24942.9|46
1752859800000|2025-07-18 17:30:00|24955.4|24947.4|24948.3|24940.3|24959.4|24951.4|24935.3|24927.3|417
1752860100000|2025-07-18 17:35:00|24947.8|24939.8|24945.3|24937.3|24960.8|24952.8|24940.3|24932.3|185
1752860400000|2025-07-18 17:40:00|24944.8|24936.8|24931.6|24923.6|24946.8|24938.8|24931.1|24923.1|358
1752860700000|2025-07-18 17:45:00|24930.9|24922.9|24918.4|24910.4|24930.9|24922.9|24914.9|24906.9|92
1752861000000|2025-07-18 17:50:00|24919.9|24911.9|24912.7|24904.7|24921.9|24913.9|24908.4|24900.4|64
1752861300000|2025-07-18 17:55:00|24912.2|24904.2|24923.8|24915.8|24926.2|24918.2|24912.2|24904.2|58
1752861600000|2025-07-18 18:00:00|24924.3|24916.3|24925.7|24917.7|24929.7|24921.7|24918.7|24910.7|58
1752861900000|2025-07-18 18:05:00|24925.2|24917.2|24924.7|24916.7|24931.8|24923.8|24922.2|24914.2|45
1752862200000|2025-07-18 18:10:00|24924.2|24916.2|24918.2|24910.2|24924.2|24916.2|24909.7|24901.7|87
1752862500000|2025-07-18 18:15:00|24918.7|24910.7|24918.2|24910.2|24920.7|24912.7|24911.1|24903.1|42
1752862800000|2025-07-18 18:20:00|24917.7|24909.7|24927.7|24919.7|24928.7|24920.7|24917.7|24909.7|37
1752863100000|2025-07-18 18:25:00|24927.2|24919.2|24917.7|24909.7|24927.2|24919.2|24912.7|24904.7|156
1752863400000|2025-07-18 18:30:00|24917.2|24909.2|24902.7|24894.7|24917.2|24909.2|24893.7|24885.7|413
1752863700000|2025-07-18 18:35:00|24902.2|24894.2|24891.7|24883.7|24905.7|24897.7|24884.1|24876.1|457
1752864000000|2025-07-18 18:40:00|24891.2|24883.2|24884.7|24876.7|24893.2|24885.2|24881.7|24873.7|78
1752864300000|2025-07-18 18:45:00|24885.2|24877.2|24890.7|24882.7|24890.7|24882.7|24881.7|24873.7|87
1752864600000|2025-07-18 18:50:00|24891.2|24883.2|24883.7|24875.7|24891.7|24883.7|24882.5|24874.5|90
1752864900000|2025-07-18 18:55:00|24885.2|24877.2|24901.6|24871.6|24901.6|24891|24878.2|24870.2|180
1752865200000|2025-07-18 19:00:00|24901.8|24871.8|24902.7|24872.7|24904.5|24874.5|24901.6|24871.6|0
1752865500000|2025-07-18 19:05:00|24902.8|24872.8|24908.5|24878.5|24908.8|24878.8|24902.8|24872.8|0
1752865800000|2025-07-18 19:10:00|24908.4|24878.4|24908.6|24878.6|24908.7|24878.7|24905.9|24875.9|0
1752866100000|2025-07-18 19:15:00|24908.7|24878.7|24921.7|24891.7|24922.7|24892.7|24908.6|24878.6|0
1752866400000|2025-07-18 19:20:00|24921.8|24891.8|24919.7|24889.7|24923.8|24893.8|24919.6|24889.6|0
1752866700000|2025-07-18 19:25:00|24919.5|24889.5|24919.3|24889.3|24921.4|24891.4|24915|24885|0
1752867000000|2025-07-18 19:30:00|24919.4|24889.4|24913.6|24883.6|24923.1|24893.1|24913.4|24883.4|0
1752867300000|2025-07-18 19:35:00|24913.7|24883.7|24903.9|24873.9|24914.2|24884.2|24903.9|24873.9|0
1752867600000|2025-07-18 19:40:00|24904.1|24874.1|24906.1|24876.1|24906.2|24876.2|24902.6|24872.6|0
1752867900000|2025-07-18 19:45:00|24906.3|24876.3|24910.6|24880.6|24910.9|24880.9|24905.2|24875.2|0
1752868200000|2025-07-18 19:50:00|24911.1|24881.1|24909.8|24879.8|24918.1|24888.1|24909.2|24879.2|0
1752868500000|2025-07-18 19:55:00|24909.1|24879.1|24909.6|24879.6|24913.5|24883.5|24906.1|24876.1|0
1752868800000|2025-07-18 20:00:00|24910.2|24880.2|24910.2|24880.2|24912.6|24882.6|24906.1|24876.1|0
1752869100000|2025-07-18 20:05:00|24909.6|24879.6|24907.4|24877.4|24910.8|24880.8|24906.7|24876.7|0
1752869400000|2025-07-18 20:10:00|24908|24878|24909|24879|24909.6|24879.6|24906.8|24876.8|0
1752869700000|2025-07-18 20:15:00|24909.6|24879.6|24907.2|24877.2|24911.9|24881.9|24907.2|24877.2|0
1752870000000|2025-07-18 20:20:00|24907.8|24877.8|24908.4|24878.4|24909|24879|24907.2|24877.2|0
1752870300000|2025-07-18 20:25:00|24909|24879|24910.6|24880.6|24911.2|24881.2|24908.4|24878.4|0
1752870600000|2025-07-18 20:30:00|24911.2|24881.2|24910.7|24880.7|24911.2|24881.2|24908.5|24878.5|0
1752870900000|2025-07-18 20:35:00|24910.1|24880.1|24912|24882|24912.5|24882.5|24910.1|24880.1|0
1752871200000|2025-07-18 20:40:00|24911.4|24881.4|24910.8|24880.8|24912|24882|24909.7|24879.7|0
1752871500000|2025-07-18 20:45:00|24910.3|24880.3|24908.7|24878.7|24910.4|24880.4|24908.7|24878.7|0
1752871800000|2025-07-18 20:50:00|24909.3|24879.3|24909.3|24879.3|24909.3|24879.3|24908.1|24878.1|0
1752872100000|2025-07-18 20:55:00|24908.7|24878.7|24929.7|24899.7|24930.8|24900.8|24907.4|24877.4|0
1753048800000|2025-07-20 22:00:00|24923.2|24893.2|24922.3|24892.3|24925.8|24895.8|24922.3|24892.3|0
1753049100000|2025-07-20 22:05:00|24922.6|24892.6|24921.4|24891.4|24923.5|24893.5|24918.3|24888.3|0
1753049400000|2025-07-20 22:10:00|24921.8|24891.8|24924.8|24894.8|24925.7|24895.7|24921.8|24891.8|0
1753049700000|2025-07-20 22:15:00|24925.1|24895.1|24925.1|24895.1|24926.8|24896.8|24922.1|24892.1|0
1753050000000|2025-07-20 22:20:00|24924.7|24894.7|24931.1|24901.1|24931.1|24901.1|24924.7|24894.7|0
1753050300000|2025-07-20 22:25:00|24931.4|24901.4|24939.4|24909.4|24940.3|24910.3|24931.1|24901.1|0
1753050600000|2025-07-20 22:30:00|24939.7|24909.7|24937.7|24907.7|24940.9|24910.9|24937.7|24907.7|0
1753050900000|2025-07-20 22:35:00|24937.4|24907.4|24952|24922|24952|24922|24936.5|24906.5|0
1753051200000|2025-07-20 22:40:00|24952.2|24922.2|24954.8|24924.8|24955.6|24925.6|24948.6|24918.6|0
1753051500000|2025-07-20 22:45:00|24954.2|24924.2|24953.2|24923.2|24955.7|24925.7|24952.6|24922.6|0
1753051800000|2025-07-20 22:50:00|24953.5|24923.5|24955.5|24925.5|24956.1|24926.1|24953.2|24923.2|0
1753052100000|2025-07-20 22:55:00|24956.1|24926.1|24958.7|24928.7|24959.3|24929.3|24955.5|24925.5|0
1753052400000|2025-07-20 23:00:00|24959|24929|24959.2|24929.2|24960.2|24930.2|24957.3|24927.3|0
1753052700000|2025-07-20 23:05:00|24959.5|24929.5|24963.4|24933.4|24963.7|24933.7|24959.2|24929.2|0
1753053000000|2025-07-20 23:10:00|24963.7|24933.7|24976|24946|24976.6|24946.6|24963.1|24933.1|0
1753053300000|2025-07-20 23:15:00|24976.3|24946.3|24974.2|24944.2|24976.6|24946.6|24973.1|24943.1|0
1753053600000|2025-07-20 23:20:00|24974.5|24944.5|24974.2|24944.2|24975.4|24945.4|24973|24943|0
1753053900000|2025-07-20 23:25:00|24973.9|24943.9|24961.1|24931.1|24974.2|24944.2|24959.3|24929.3|0
1753054200000|2025-07-20 23:30:00|24961.4|24931.4|24962.7|24932.7|24962.7|24932.7|24959.7|24929.7|0
1753054500000|2025-07-20 23:35:00|24962.9|24932.9|24962.3|24932.3|24965.9|24935.9|24962.3|24932.3|0
1753054800000|2025-07-20 23:40:00|24962.6|24932.6|24968.5|24938.5|24969.1|24939.1|24962.3|24932.3|0
1753055100000|2025-07-20 23:45:00|24968.8|24938.8|24970.5|24940.5|24970.5|24940.5|24967.6|24937.6|0
1753055400000|2025-07-20 23:50:00|24969.9|24939.9|24983.2|24953.2|24985.1|24955.1|24969.9|24939.9|0
1753055700000|2025-07-20 23:55:00|24983.4|24953.4|24986.4|24956.4|24986.4|24956.4|24982.3|24952.3|0
1753056000000|2025-07-21 00:00:00|24986.7|24956.7|24990.1|24960.1|24990.7|24960.7|24985.3|24955.3|0
1753056300000|2025-07-21 00:05:00|24990.7|24960.7|24986.7|24956.7|24990.7|24960.7|24986.7|24956.7|0
1753056600000|2025-07-21 00:10:00|24986.4|24956.4|24986.1|24956.1|24987.3|24957.3|24985.2|24955.2|0
1753056900000|2025-07-21 00:15:00|24986.4|24956.4|24986.3|24956.3|24987.3|24957.3|24985.5|24955.5|0
1753057200000|2025-07-21 00:20:00|24986.1|24956.1|24980.3|24950.3|24987.2|24957.2|24979.7|24949.7|0
1753057500000|2025-07-21 00:25:00|24980|24950|24978.9|24948.9|24980|24950|24977.1|24947.1|0
1753057800000|2025-07-21 00:30:00|24978.3|24948.3|24957.1|24927.1|24978.3|24948.3|24955|24925|0
1753058100000|2025-07-21 00:35:00|24956.8|24926.8|24949.7|24919.7|24956.8|24926.8|24949.7|24919.7|0
1753058400000|2025-07-21 00:40:00|24949.3|24919.3|24949.3|24919.3|24949.9|24919.9|24948.2|24918.2|0
1753058700000|2025-07-21 00:45:00|24949.6|24919.6|24950.5|24920.5|24950.5|24920.5|24948.7|24918.7|0
1753059000000|2025-07-21 00:50:00|24950.2|24920.2|24949.9|24919.9|24950.5|24920.5|24949.3|24919.3|0
1753059300000|2025-07-21 00:55:00|24949.3|24919.3|24948.7|24918.7|24949.9|24919.9|24948.2|24918.2|0
1753059600000|2025-07-21 01:00:00|24949.3|24919.3|24955.5|24925.5|24955.5|24925.5|24948.2|24918.2|0
1753059900000|2025-07-21 01:05:00|24955.2|24925.2|24948.5|24918.5|24965.8|24935.8|24948.5|24918.5|0
1753060200000|2025-07-21 01:10:00|24947.9|24917.9|24952.3|24922.3|24952.9|24922.9|24946.1|24916.1|0
1753060500000|2025-07-21 01:15:00|24952.9|24922.9|24977.7|24972.7|25013.7|25008.7|24952.9|24922.9|2181
1753060800000|2025-07-21 01:20:00|24976.7|24971.7|24996.4|24991.4|25016.1|25011.1|24970.7|24965.7|1011
1753061100000|2025-07-21 01:25:00|24995.9|24990.9|24981.5|24976.5|24997.4|24992.4|24965.3|24960.3|509
1753061400000|2025-07-21 01:30:00|24982|24977|24962.1|24957.1|25017.6|25012.6|24915.2|24910.2|4972
1753061700000|2025-07-21 01:35:00|24964.1|24959.1|24938.5|24933.5|24994.2|24989.2|24920.4|24915.4|3035
1753062000000|2025-07-21 01:40:00|24939|24934|24972.1|24967.1|25006.2|25001.2|24929.7|24924.7|3073
1753062300000|2025-07-21 01:45:00|24976.6|24971.6|24963.6|24958.6|24980.9|24975.9|24920.6|24915.6|1775
1753062600000|2025-07-21 01:50:00|24964|24959|24986.3|24981.3|24986.3|24981.3|24938.1|24933.1|1679
1753062900000|2025-07-21 01:55:00|24986.8|24981.8|24933.8|24928.8|24995.9|24990.9|24924.3|24919.3|1852
1753063200000|2025-07-21 02:00:00|24932.8|24927.8|24896.6|24891.6|24937.8|24932.8|24892.7|24887.7|2056
1753063500000|2025-07-21 02:05:00|24894.6|24889.6|24959.9|24954.9|24968|24963|24889.7|24884.7|1671
1753063800000|2025-07-21 02:10:00|24960.4|24955.4|24967.3|24962.3|24976.5|24971.5|24952.6|24947.6|1271
1753064100000|2025-07-21 02:15:00|24969.3|24964.3|24967.2|24962.2|24990.1|24985.1|24947.9|24942.9|1307
1753064400000|2025-07-21 02:20:00|24965.2|24960.2|24951.1|24946.1|24977.3|24972.3|24943.3|24938.3|733
1753064700000|2025-07-21 02:25:00|24950.6|24945.6|24987.4|24982.4|24994.8|24989.8|24940.7|24935.7|1207
1753065000000|2025-07-21 02:30:00|24987.9|24982.9|24983|24978|24994.9|24989.9|24963.9|24958.9|869
1753065300000|2025-07-21 02:35:00|24982.5|24977.5|24958.5|24953.5|24985|24980|24939.1|24934.1|1551
1753065600000|2025-07-21 02:40:00|24960|24955|24977.4|24972.4|24980.8|24975.8|24949.9|24944.9|624
1753065900000|2025-07-21 02:45:00|24977.9|24972.9|24955.6|24950.6|24987.5|24982.5|24954.6|24949.6|1262
1753066200000|2025-07-21 02:50:00|24955.1|24950.1|24958.7|24953.7|24974.6|24969.6|24947.7|24942.7|611
1753066500000|2025-07-21 02:55:00|24959.2|24954.2|24934.8|24929.8|24961.2|24956.2|24929.2|24924.2|924
1753066800000|2025-07-21 03:00:00|24932.8|24927.8|24954.6|24949.6|24958.1|24953.1|24919.6|24914.6|844
1753067100000|2025-07-21 03:05:00|24954.1|24949.1|24930.8|24925.8|24956.6|24951.6|24923.8|24918.8|664
1753067400000|2025-07-21 03:10:00|24930.3|24925.3|24915.3|24910.3|24950|24945|24915|24910|714
1753067700000|2025-07-21 03:15:00|24914.8|24909.8|24907.5|24902.5|24928.9|24923.9|24903.4|24898.4|791
1753068000000|2025-07-21 03:20:00|24907|24902|24911.7|24906.7|24932.1|24927.1|24906|24901|685
1753068300000|2025-07-21 03:25:00|24911.2|24906.2|24896.4|24891.4|24921.4|24916.4|24896.4|24891.4|516
1753068600000|2025-07-21 03:30:00|24895.4|24890.4|24898.9|24893.9|24904.3|24899.3|24877.6|24872.6|936
1753068900000|2025-07-21 03:35:00|24899.4|24894.4|24898.9|24893.9|24903.4|24898.4|24885.2|24880.2|523
1753069200000|2025-07-21 03:40:00|24898.4|24893.4|24889.6|24884.6|24900.1|24895.1|24882.4|24877.4|287
1753069500000|2025-07-21 03:45:00|24890.1|24885.1|24888.6|24883.6|24899.1|24894.1|24879.6|24874.6|620
1753069800000|2025-07-21 03:50:00|24888.1|24883.1|24887|24882|24897.1|24892.1|24885.6|24880.6|274
1753070100000|2025-07-21 03:55:00|24887.5|24882.5|24891.9|24886.9|24898.1|24893.1|24882.5|24877.5|469
1753070400000|2025-07-21 04:00:00|24906.2|24876.2|24908.5|24878.5|24908.5|24878.5|24904.9|24874.9|0
1753070700000|2025-07-21 04:05:00|24908.7|24878.7|24909.7|24879.7|24910.9|24880.9|24907.9|24877.9|0
1753071000000|2025-07-21 04:10:00|24910|24880|24911.4|24881.4|24912.3|24882.3|24910|24880|0
1753071300000|2025-07-21 04:15:00|24911.1|24881.1|24912.3|24882.3|24912.9|24882.9|24911.1|24881.1|0
1753071600000|2025-07-21 04:20:00|24912|24882|24916.4|24886.4|24916.7|24886.7|24911.7|24881.7|0
1753071900000|2025-07-21 04:25:00|24917|24887|24930.5|24900.5|24931.1|24901.1|24917|24887|0
1753072200000|2025-07-21 04:30:00|24930.2|24900.2|24930.5|24900.5|24930.5|24900.5|24929.9|24899.9|0
1753072500000|2025-07-21 04:35:00|24930.2|24900.2|24926.2|24896.2|24930.5|24900.5|24926.2|24896.2|0
1753072800000|2025-07-21 04:40:00|24926.5|24896.5|24925.7|24895.7|24926.9|24896.9|24925.4|24895.4|0
1753073100000|2025-07-21 04:45:00|24925.4|24895.4|24925.7|24895.7|24926.3|24896.3|24925.1|24895.1|0
1753073400000|2025-07-21 04:50:00|24926|24896|24925.7|24895.7|24926.3|24896.3|24925.4|24895.4|0
1753073700000|2025-07-21 04:55:00|24926.3|24896.3|24926.9|24896.9|24926.9|24896.9|24925.7|24895.7|6
1753074000000|2025-07-21 05:00:00|24895.9|24890.9|24897.5|24892.5|24904|24899|24872.4|24867.4|1156
1753074300000|2025-07-21 05:05:00|24898|24893|24889.8|24884.8|24907.9|24902.9|24870.7|24865.7|751
1753074600000|2025-07-21 05:10:00|24891.3|24886.3|24887.1|24882.1|24897|24892|24871.8|24866.8|567
1753074900000|2025-07-21 05:15:00|24887.6|24882.6|24867.8|24862.8|24896|24891|24862.5|24857.5|745
1753075200000|2025-07-21 05:20:00|24867.3|24862.3|24867.3|24862.3|24872.2|24867.2|24840.3|24835.3|1085
1753075500000|2025-07-21 05:25:00|24867.8|24862.8|24880|24875|24887.2|24882.2|24866.3|24861.3|783
1753075800000|2025-07-21 05:30:00|24880.5|24875.5|24895.7|24890.7|24896.2|24891.2|24880.5|24875.5|577
1753076100000|2025-07-21 05:35:00|24894.2|24889.2|24906.9|24901.9|24915.9|24910.9|24886.7|24881.7|778
1753076400000|2025-07-21 05:40:00|24907.4|24902.4|24915.3|24910.3|24920.2|24915.2|24903.1|24898.1|597
1753076700000|2025-07-21 05:45:00|24914.8|24909.8|24908|24903|24919.3|24914.3|24899.7|24894.7|457
1753077000000|2025-07-21 05:50:00|24909|24904|24920.8|24915.8|24921.8|24916.8|24899.8|24894.8|366
1753077300000|2025-07-21 05:55:00|24921.3|24916.3|24935.5|24930.5|24937.1|24932.1|24915.9|24910.9|675
1753077600000|2025-07-21 06:00:00|24936.5|24931.5|24938.3|24933.3|24955.2|24950.2|24932.5|24927.5|933
1753077900000|2025-07-21 06:05:00|24939.3|24934.3|24944.4|24939.4|24954.9|24949.9|24935.5|24930.5|655
1753078200000|2025-07-21 06:10:00|24943.9|24938.9|24962|24957|24967.1|24962.1|24943.4|24938.4|533
1753078500000|2025-07-21 06:15:00|24962.5|24957.5|24955.3|24950.3|24985.7|24980.7|24952.8|24947.8|1075
1753078800000|2025-07-21 06:20:00|24955.8|24950.8|24959|24954|24964.3|24959.3|24947.5|24942.5|613
1753079100000|2025-07-21 06:25:00|24959.5|24954.5|24974.2|24969.2|24983.4|24978.4|24959.5|24954.5|590
1753079400000|2025-07-21 06:30:00|24974.7|24969.7|24966.2|24961.2|24990.3|24985.3|24964.2|24959.2|912
1753079700000|2025-07-21 06:35:00|24966.7|24961.7|24970.5|24965.5|24972.1|24967.1|24949.8|24944.8|908
1753080000000|2025-07-21 06:40:00|24970|24965|24967.3|24962.3|24983.5|24978.5|24966.3|24961.3|497
1753080300000|2025-07-21 06:45:00|24966.8|24961.8|24991|24986|24991.5|24986.5|24963.6|24958.6|505
1753080600000|2025-07-21 06:50:00|24989|24984|24979.2|24974.2|24996.3|24991.3|24977.9|24972.9|1288
1753080900000|2025-07-21 06:55:00|24979.7|24974.7|24984|24979|24996.1|24991.1|24971.2|24966.2|547
1753081200000|2025-07-21 07:00:00|24983.5|24978.5|24989.1|24984.1|24992.6|24987.6|24974.3|24969.3|544
1753081500000|2025-07-21 07:05:00|24988.7|24983.7|24966.5|24961.5|24990.3|24985.3|24966.5|24961.5|563
1753081800000|2025-07-21 07:10:00|24966|24961|24981.8|24976.8|24987.4|24982.4|24957.2|24952.2|618
1753082100000|2025-07-21 07:15:00|24982.3|24977.3|24983.7|24978.7|24987.8|24982.8|24968.7|24963.7|367
1753082400000|2025-07-21 07:20:00|24984.2|24979.2|24987.3|24982.3|24991.8|24986.8|24978.2|24973.2|386
1753082700000|2025-07-21 07:25:00|24986.8|24981.8|24976.8|24971.8|24989.8|24984.8|24970.9|24965.9|584
1753083000000|2025-07-21 07:30:00|24976.3|24971.3|24960.2|24955.2|24977|24972|24958.2|24953.2|606
1753083300000|2025-07-21 07:35:00|24959.7|24954.7|24970.9|24965.9|24980.5|24975.5|24950.9|24945.9|593
1753083600000|2025-07-21 07:40:00|24970.4|24965.4|24969|24964|24975.5|24970.5|24961.6|24956.6|355
1753083900000|2025-07-21 07:45:00|24968.5|24963.5|24964.6|24959.6|24969.9|24964.9|24955.5|24950.5|584
1753084200000|2025-07-21 07:50:00|24965.1|24960.1|24948.1|24943.1|24965.1|24960.1|24947.5|24942.5|737
1753084500000|2025-07-21 07:55:00|24948.6|24943.6|24948.7|24943.7|24950.7|24945.7|24943.3|24938.3|762
1753084800000|2025-07-21 08:00:00|24948.2|24943.2|24966.7|24961.7|24969.2|24964.2|24946.4|24941.4|965
1753085100000|2025-07-21 08:05:00|24966.2|24961.2|24987.6|24982.6|24993.5|24988.5|24965.5|24960.5|1474
1753085400000|2025-07-21 08:10:00|24988.1|24983.1|25013.7|25008.7|25014.2|25009.2|24988.1|24983.1|787
1753085700000|2025-07-21 08:15:00|25012.7|25007.7|24972.3|24967.3|25013.7|25008.7|24969.3|24964.3|788
1753086000000|2025-07-21 08:20:00|24972.8|24967.8|24977.4|24972.4|24989|24984|24967.3|24962.3|454
1753086300000|2025-07-21 08:25:00|24976.9|24971.9|24976.1|24971.1|24982.6|24977.6|24970.1|24965.1|519
1753086600000|2025-07-21 08:30:00|24987.3|24957.3|24985.1|24955.1|24987.8|24957.8|24984|24954|246
1753086900000|2025-07-21 08:35:00|24984.8|24954.8|24985.6|24955.6|24986.2|24956.2|24984|24954|0
1753087200000|2025-07-21 08:40:00|24985.9|24955.9|24981.1|24951.1|24987|24957|24980.5|24950.5|0
1753087500000|2025-07-21 08:45:00|24981.4|24951.4|24980.7|24950.7|24984.1|24954.1|24980.1|24950.1|0
1753087800000|2025-07-21 08:50:00|24980.4|24950.4|24981.6|24951.6|24983.1|24953.1|24980.1|24950.1|0
1753088100000|2025-07-21 08:55:00|24981.3|24951.3|24983.9|24953.9|24985.1|24955.1|24981.3|24951.3|0
1753088400000|2025-07-21 09:00:00|24984.2|24954.2|24986.3|24956.3|24986.9|24956.9|24983.9|24953.9|0
1753088700000|2025-07-21 09:05:00|24986.9|24956.9|24986.7|24956.7|24987.5|24957.5|24985.1|24955.1|0
1753089000000|2025-07-21 09:10:00|24987.3|24957.3|24985.5|24955.5|24987.8|24957.8|24985.5|24955.5|0
1753089300000|2025-07-21 09:15:00|24985.8|24955.8|24983.1|24975.1|24994.7|24986.7|24981.3|24955.8|117
1753089600000|2025-07-21 09:20:00|24984.6|24976.6|24981.4|24973.4|24985.1|24977.1|24978.4|24970.4|72
1753089900000|2025-07-21 09:25:00|24980.9|24972.9|24988.7|24980.7|24990.5|24982.5|24980.9|24972.9|77
1753090200000|2025-07-21 09:30:00|24989.2|24981.2|24983.4|24975.4|24991.2|24983.2|24979.2|24971.2|88
1753090500000|2025-07-21 09:35:00|24982.9|24974.9|24980.5|24972.5|24986|24978|24978.4|24970.4|56
1753090800000|2025-07-21 09:40:00|24981|24973|24985.8|24977.8|24989.8|24981.8|24979.9|24971.9|78
1753091100000|2025-07-21 09:45:00|24986.3|24978.3|24984.2|24976.2|24987.8|24979.8|24979.7|24971.7|48
1753091400000|2025-07-21 09:50:00|24984.7|24976.7|24988.8|24980.8|24993.6|24985.6|24984.2|24976.2|78
1753091700000|2025-07-21 09:55:00|24987.3|24979.3|24987.9|24979.9|24992.2|24984.2|24986.3|24978.3|44
1753092000000|2025-07-21 10:00:00|24987.4|24979.4|24986.4|24978.4|24989.4|24981.4|24984.4|24976.4|71
1753092300000|2025-07-21 10:05:00|24987.9|24979.9|24982.4|24974.4|24990.4|24982.4|24979.9|24971.9|73
1753092600000|2025-07-21 10:10:00|24983.9|24975.9|24988.9|24980.9|24994.6|24986.6|24983.9|24975.9|98
1753092900000|2025-07-21 10:15:00|24989.4|24981.4|24986.9|24978.9|24989.4|24981.4|24981.9|24973.9|55
1753093200000|2025-07-21 10:20:00|24987.4|24979.4|24986.6|24978.6|24991.4|24983.4|24985|24977|11
1753093500000|2025-07-21 10:25:00|24987.1|24979.1|24982.2|24974.2|24988.1|24980.1|24980.2|24972.2|6
1753093800000|2025-07-21 10:30:00|24982.7|24974.7|24981.3|24973.3|24985.8|24977.8|24981.3|24973.3|36
1753094100000|2025-07-21 10:35:00|24980.8|24972.8|24983.5|24975.5|24983.5|24975.5|24980.1|24972.1|9
1753094400000|2025-07-21 10:40:00|24983|24975|24993.6|24985.6|24993.6|24985.6|24980.5|24972.5|35
1753094700000|2025-07-21 10:45:00|24993.3|24985.3|24995.7|24987.7|24997.6|24989.6|24993.3|24985.3|12
1753095000000|2025-07-21 10:50:00|24996.2|24988.2|24985.3|24977.3|24996.7|24988.7|24982.4|24974.4|27
1753095300000|2025-07-21 10:55:00|24984.8|24976.8|24998.3|24990.3|25002.9|24994.9|24983.3|24975.3|60
1753095600000|2025-07-21 11:00:00|24998.8|24990.8|25000.2|24992.2|25001.2|24993.2|24991.8|24983.8|89
1753095900000|2025-07-21 11:05:00|25001.7|24993.7|24998.6|24990.6|25003.6|24995.6|24995.4|24987.4|53
1753096200000|2025-07-21 11:10:00|24999.1|24991.1|25003|24995|25003|24995|24996.7|24988.7|43
1753096500000|2025-07-21 11:15:00|25002|24994|24994.2|24986.2|25006.2|24998.2|24994.2|24986.2|48
1753096800000|2025-07-21 11:20:00|24993.3|24985.3|24999.1|24991.1|25000.1|24992.1|24993.3|24985.3|15
1753097100000|2025-07-21 11:25:00|24999.6|24991.6|25006.8|24998.8|25008.8|25000.8|24997.7|24989.7|40
1753097400000|2025-07-21 11:30:00|25006.3|24998.3|25004.8|24996.8|25006.8|24998.8|25000.6|24992.6|39
1753097700000|2025-07-21 11:35:00|25005.3|24997.3|25011.4|25003.4|25012.9|25004.9|25005.3|24997.3|25
1753098000000|2025-07-21 11:40:00|25011.9|25003.9|25019.4|25011.4|25020.7|25012.7|25011.9|25003.9|49
1753098300000|2025-07-21 11:45:00|25019.9|25011.9|25028.8|25020.8|25032.8|25024.8|25019.9|25011.9|111
1753098600000|2025-07-21 11:50:00|25029.3|25021.3|25030.4|25022.4|25045.4|25037.4|25028.8|25020.8|119
1753098900000|2025-07-21 11:55:00|25030.9|25022.9|25034.1|25026.1|25036.5|25028.5|25030|25022|54
1753099200000|2025-07-21 12:00:00|25033.6|25025.6|25019.7|25011.7|25034.1|25026.1|25011.9|25003.9|43
1753099500000|2025-07-21 12:05:00|25019.2|25011.2|25020.7|25012.7|25028|25020|25018.7|25010.7|29
1753099800000|2025-07-21 12:10:00|25020.2|25012.2|25013.1|25005.1|25031.9|25023.9|25011.6|25003.6|72
1753100100000|2025-07-21 12:15:00|25013.6|25005.6|25010.5|25002.5|25013.6|25005.6|25007.5|24999.5|47
1753100400000|2025-07-21 12:20:00|25011|25003|25017.5|25009.5|25019.3|25011.3|25008.5|25000.5|34
1753100700000|2025-07-21 12:25:00|25018|25010|25013.1|25005.1|25018.5|25010.5|25010.5|25002.5|25
1753101000000|2025-07-21 12:30:00|25012.6|25004.6|25006.5|24998.5|25014.1|25006.1|25004.5|24996.5|42
1753101300000|2025-07-21 12:35:00|25007|24999|25010.1|25002.1|25013.8|25005.8|25004.5|24996.5|67
1753101600000|2025-07-21 12:40:00|25010.6|25002.6|25001.3|24993.3|25012.4|25004.4|24999.8|24991.8|38
1753101900000|2025-07-21 12:45:00|25000.8|24992.8|24997.6|24989.6|25001.8|24993.8|24997.3|24989.3|19
1753102200000|2025-07-21 12:50:00|24998.6|24990.6|24994.8|24986.8|25010.6|25002.6|24994.8|24986.8|56
1753102500000|2025-07-21 12:55:00|24995.3|24987.3|24999.6|24991.6|25001.6|24993.6|24991.7|24983.7|50
1753102800000|2025-07-21 13:00:00|24999.1|24991.1|24987.8|24979.8|25002.7|24994.7|24987.8|24979.8|44
1753103100000|2025-07-21 13:05:00|24988.3|24980.3|24994.2|24986.2|24994.2|24986.2|24981.8|24973.8|60
1753103400000|2025-07-21 13:10:00|24994.7|24986.7|25008.4|25000.4|25013.5|25005.5|24994.5|24986.5|43
1753103700000|2025-07-21 13:15:00|25008.9|25000.9|25008.1|25000.1|25019.9|25011.9|25005.9|24997.9|107
1753104000000|2025-07-21 13:20:00|25007.6|24999.6|25002.5|24994.5|25007.6|24999.6|24998.5|24990.5|53
1753104300000|2025-07-21 13:25:00|25002|24994|25006.4|24998.4|25013.9|25005.9|24999.8|24991.8|34
1753104600000|2025-07-21 13:30:00|25005.9|24997.9|24947.9|24939.9|25008.9|25000.9|24929.5|24921.5|758
1753104900000|2025-07-21 13:35:00|24948.4|24940.4|24968.6|24960.6|24977.7|24969.7|24943.9|24935.9|367
1753105200000|2025-07-21 13:40:00|24968.1|24960.1|24955.6|24947.6|24986.3|24978.3|24955.1|24947.1|269
1753105500000|2025-07-21 13:45:00|24955.1|24947.1|24984.1|24976.1|24988.2|24980.2|24954.6|24946.6|144
1753105800000|2025-07-21 13:50:00|24984.6|24976.6|25007.2|24999.2|25010.8|25002.8|24975.7|24967.7|162
1753106100000|2025-07-21 13:55:00|25006.1|24998.1|25001.4|24993.4|25014.8|25006.8|24996.1|24988.1|128
1753106400000|2025-07-21 14:00:00|25001.9|24993.9|25041.1|25033.1|25042.1|25034.1|24991.9|24983.9|288
1753106700000|2025-07-21 14:05:00|25040.6|25032.6|25051.1|25043.1|25068.7|25060.7|25030.7|25022.7|518
1753107000000|2025-07-21 14:10:00|25050.6|25042.6|25032.7|25024.7|25052.6|25044.6|25023.8|25015.8|196
1753107300000|2025-07-21 14:15:00|25032.2|25024.2|25042.3|25034.3|25054.4|25046.4|25030.3|25022.3|192
1753107600000|2025-07-21 14:20:00|25041.8|25033.8|25057.4|25049.4|25064|25056|25041.3|25033.3|157
1753107900000|2025-07-21 14:25:00|25056.9|25048.9|25047.5|25039.5|25064|25056|25045.5|25037.5|130
1753108200000|2025-07-21 14:30:00|25047|25039|25080.1|25072.1|25094.4|25086.4|25047|25039|410
1753108500000|2025-07-21 14:35:00|25080.6|25072.6|25090.3|25082.3|25118|25110|25077.4|25069.4|438
1753108800000|2025-07-21 14:40:00|25089.8|25081.8|25094.9|25086.9|25098.4|25090.4|25084.6|25076.6|177
1753109100000|2025-07-21 14:45:00|25094.4|25086.4|25104|25096|25110.9|25102.9|25094|25086|120
1753109400000|2025-07-21 14:50:00|25103.5|25095.5|25104.9|25096.9|25116.9|25108.9|25090.6|25082.6|247
1753109700000|2025-07-21 14:55:00|25106.4|25098.4|25115.5|25107.5|25120.2|25112.2|25100.8|25092.8|259
1753110000000|2025-07-21 15:00:00|25114.5|25106.5|25110.2|25102.2|25118.7|25110.7|25105.8|25097.8|168
1753110300000|2025-07-21 15:05:00|25109.2|25101.2|25113.6|25105.6|25113.6|25105.6|25095.4|25087.4|114
1753110600000|2025-07-21 15:10:00|25114.1|25106.1|25126.2|25118.2|25133.3|25125.3|25113.2|25105.2|228
1753110900000|2025-07-21 15:15:00|25125.7|25117.7|25118.3|25110.3|25131.9|25123.9|25113.4|25105.4|109
1753111200000|2025-07-21 15:20:00|25117.8|25109.8|25128.1|25120.1|25132.5|25124.5|25116.3|25108.3|170
1753111500000|2025-07-21 15:25:00|25128.6|25120.6|25125.7|25117.7|25128.6|25120.6|25118|25110|208
1753111800000|2025-07-21 15:30:00|25126.2|25118.2|25111|25103|25128.7|25120.7|25106.5|25098.5|84
1753112100000|2025-07-21 15:35:00|25110.5|25102.5|25100.1|25092.1|25114|25106|25084.6|25076.6|174
1753112400000|2025-07-21 15:40:00|25100.6|25092.6|25103.2|25095.2|25110|25102|25096.7|25088.7|56
1753112700000|2025-07-21 15:45:00|25103.7|25095.7|25101.1|25093.1|25109.5|25101.5|25101.1|25093.1|40
1753113000000|2025-07-21 15:50:00|25100.6|25092.6|25093.5|25085.5|25103.1|25095.1|25090.5|25082.5|35
1753113300000|2025-07-21 15:55:00|25093|25085|25083.3|25075.3|25100.5|25092.5|25081.2|25073.2|107
1753113600000|2025-07-21 16:00:00|25082.8|25074.8|25078.4|25070.4|25088.9|25080.9|25078.4|25070.4|38
1753113900000|2025-07-21 16:05:00|25078.9|25070.9|25080.8|25072.8|25083.1|25075.1|25065.9|25057.9|122
1753114200000|2025-07-21 16:10:00|25081.3|25073.3|25074.2|25066.2|25082.8|25074.8|25069|25061|83
1753114500000|2025-07-21 16:15:00|25073.7|25065.7|25060.2|25052.2|25074.2|25066.2|25059.6|25051.6|101
1753114800000|2025-07-21 16:20:00|25059.3|25051.3|25053.3|25045.3|25059.8|25051.8|25051.1|25043.1|66
1753115100000|2025-07-21 16:25:00|25053.8|25045.8|25053.7|25045.7|25069.6|25061.6|25050.8|25042.8|247
1753115400000|2025-07-21 16:30:00|25054.2|25046.2|25056.1|25048.1|25060.6|25052.6|25047.7|25039.7|84
1753115700000|2025-07-21 16:35:00|25056.6|25048.6|25055.1|25047.1|25071.1|25063.1|25055.1|25047.1|80
1753116000000|2025-07-21 16:40:00|25054.6|25046.6|25060.6|25052.6|25069.1|25061.1|25049.6|25041.6|59
1753116300000|2025-07-21 16:45:00|25060.1|25052.1|25061.2|25053.2|25063.7|25055.7|25057.1|25049.1|28
1753116600000|2025-07-21 16:50:00|25061.7|25053.7|25060.2|25052.2|25066.2|25058.2|25055.2|25047.2|36
1753116900000|2025-07-21 16:55:00|25059.7|25051.7|25056.2|25048.2|25067.2|25059.2|25056.2|25048.2|35
1753117200000|2025-07-21 17:00:00|25056.7|25048.7|25066.1|25058.1|25069.2|25061.2|25056.7|25048.7|29
1753117500000|2025-07-21 17:05:00|25065.6|25057.6|25069.7|25061.7|25071.2|25063.2|25062.6|25054.6|24
1753117800000|2025-07-21 17:10:00|25069.2|25061.2|25070.1|25062.1|25075.2|25067.2|25065.7|25057.7|45
1753118100000|2025-07-21 17:15:00|25069.6|25061.6|25074.7|25066.7|25077.7|25069.7|25067.6|25059.6|35
1753118400000|2025-07-21 17:20:00|25074.2|25066.2|25072.6|25064.6|25076.2|25068.2|25064.7|25056.7|44
1753118700000|2025-07-21 17:25:00|25073.1|25065.1|25067.1|25059.1|25074.6|25066.6|25064.1|25056.1|41
1753119000000|2025-07-21 17:30:00|25067.6|25059.6|25072|25064|25073|25065|25067.2|25059.2|30
1753119300000|2025-07-21 17:35:00|25071.5|25063.5|25075.3|25067.3|25076.5|25068.5|25069|25061|22
1753119600000|2025-07-21 17:40:00|25074.8|25066.8|25064.8|25056.8|25074.8|25066.8|25062.3|25054.3|26
1753119900000|2025-07-21 17:45:00|25065.3|25057.3|25073.8|25065.8|25074.3|25066.3|25061.3|25053.3|51
1753120200000|2025-07-21 17:50:00|25073.3|25065.3|25065.8|25057.8|25073.3|25065.3|25062.8|25054.8|30
1753120500000|2025-07-21 17:55:00|25066.3|25058.3|25057|25049|25069.4|25061.4|25054.5|25046.5|35
1753120800000|2025-07-21 18:00:00|25056.5|25048.5|25067|25059|25068.5|25060.5|25054.5|25046.5|33
1753121100000|2025-07-21 18:05:00|25067.5|25059.5|25063.5|25055.5|25068.5|25060.5|25062.5|25054.5|20
1753121400000|2025-07-21 18:10:00|25063|25055|25055.5|25047.5|25066.5|25058.5|25054.5|25046.5|44
1753121700000|2025-07-21 18:15:00|25056|25048|25058.5|25050.5|25062|25054|25056|25048|29
1753122000000|2025-07-21 18:20:00|25059|25051|25059.7|25051.7|25060.2|25052.2|25057.5|25049.5|4
1753122300000|2025-07-21 18:25:00|25059.2|25051.2|25064.3|25056.3|25065.3|25057.3|25058.7|25050.7|17
1753122600000|2025-07-21 18:30:00|25063.8|25055.8|25053.3|25045.3|25063.8|25055.8|25050.1|25042.1|31
1753122900000|2025-07-21 18:35:00|25053.8|25045.8|25050.7|25042.7|25057.7|25049.7|25050.2|25042.2|17
1753123200000|2025-07-21 18:40:00|25051.2|25043.2|25053.9|25045.9|25054.4|25046.4|25048.4|25040.4|23
1753123500000|2025-07-21 18:45:00|25053.4|25045.4|25041.4|25033.4|25055.9|25047.9|25040.9|25032.9|100
1753123800000|2025-07-21 18:50:00|25041.9|25033.9|25047.1|25039.1|25047.6|25039.6|25038.4|25030.4|47
1753124100000|2025-07-21 18:55:00|25047.6|25039.6|25053.6|25023.6|25053.6|25043.4|25045.5|25023.6|94
1753124400000|2025-07-21 19:00:00|25053.7|25023.7|25050|25020|25055.4|25025.4|25049.2|25019.2|0
1753124700000|2025-07-21 19:05:00|25050.1|25020.1|25038.5|25008.5|25050.1|25020.1|25038.2|25008.2|0
1753125000000|2025-07-21 19:10:00|25038.4|25008.4|25032.8|25002.8|25039.1|25009.1|25028.5|24998.5|0
1753125300000|2025-07-21 19:15:00|25032.7|25002.7|25035.7|25005.7|25036.1|25006.1|25030.7|25000.7|0
1753125600000|2025-07-21 19:20:00|25035.5|25005.5|25037.8|25007.8|25040.1|25010.1|25035.2|25005.2|0
1753125900000|2025-07-21 19:25:00|25037.7|25007.7|25032|25002|25039.9|25009.9|25031.7|25001.7|0
1753126200000|2025-07-21 19:30:00|25032.1|25002.1|25031.6|25001.6|25035.5|25005.5|25031.6|25001.6|0
1753126500000|2025-07-21 19:35:00|25031.5|25001.5|25036.5|25006.5|25036.7|25006.7|25029.8|24999.8|0
1753126800000|2025-07-21 19:40:00|25036.3|25006.3|25032.2|25002.2|25038|25008|25031.8|25001.8|0
1753127100000|2025-07-21 19:45:00|25032.1|25002.1|25035.9|25005.9|25036.2|25006.2|25027.9|24997.9|0
1753127400000|2025-07-21 19:50:00|25035.6|25005.6|25032.5|25002.5|25041.6|25011.6|25031.8|25001.8|0
1753127700000|2025-07-21 19:55:00|25032.3|25002.3|25041.5|25011.5|25042.1|25012.1|25029.8|24999.8|0
1753128000000|2025-07-21 20:00:00|25040.3|25010.3|25035.8|25005.8|25043.9|25013.9|25034.6|25004.6|0
1753128300000|2025-07-21 20:05:00|25036.4|25006.4|25038.7|25008.7|25040.5|25010.5|25035.2|25005.2|0
1753128600000|2025-07-21 20:10:00|25039.3|25009.3|25038.5|25008.5|25039.3|25009.3|25034.4|25004.4|0
1753128900000|2025-07-21 20:15:00|25037.9|25007.9|25039.3|25009.3|25039.9|25009.9|25036.7|25006.7|0
1753129200000|2025-07-21 20:20:00|25038.7|25008.7|25038|25008|25040.5|25010.5|25038|25008|0
1753129500000|2025-07-21 20:25:00|25038.6|25008.6|25034.4|25004.4|25038.6|25008.6|25033.8|25003.8|0
1753129800000|2025-07-21 20:30:00|25035|25005|25039.2|25009.2|25039.2|25009.2|25035|25005|0
1753130100000|2025-07-21 20:35:00|25038.6|25008.6|25039.2|25009.2|25039.8|25009.8|25038|25008|0
1753130400000|2025-07-21 20:40:00|25038.6|25008.6|25038.6|25008.6|25039.2|25009.2|25038|25008|0
1753130700000|2025-07-21 20:45:00|25038|25008|25038|25008|25039.8|25009.8|25038|25008|0
1753131000000|2025-07-21 20:50:00|25038.6|25008.6|25039.2|25009.2|25039.8|25009.8|25038|25008|0
1753131300000|2025-07-21 20:55:00|25038.6|25008.6|25040.2|25010.2|25040.4|25010.4|25038|25008|0
1753131600000|2025-07-21 21:00:00|25040.1|25010.1|25040.3|25010.3|25040.6|25010.6|25040.1|25010.1|0
1753131900000|2025-07-21 21:05:00|25040.7|25010.7|25045.3|25015.3|25045.7|25015.7|25040.7|25010.7|0
1753132200000|2025-07-21 21:10:00|25045.1|25015.1|25044.9|25014.9|25045.7|25015.7|25044.9|25014.9|0
1753132500000|2025-07-21 21:15:00|25045|25015|25044.9|25014.9|25045|25015|25044.8|25014.8|0
1753132800000|2025-07-21 21:20:00|25045.4|25015.4|25044.9|25014.9|25045.4|25015.4|25044.9|25014.9|0
1753133100000|2025-07-21 21:25:00|25044.5|25014.5|25042.6|25012.6|25044.8|25014.8|25041.8|25011.8|0
1753133400000|2025-07-21 21:30:00|25042.5|25012.5|25042.3|25012.3|25042.5|25012.5|25042.2|25012.2|0
1753133700000|2025-07-21 21:35:00|25042.5|25012.5|25042.2|25012.2|25042.5|25012.5|25042.2|25012.2|0
1753134000000|2025-07-21 21:40:00|25042|25012|25042.5|25012.5|25042.5|25012.5|25042|25012|0
1753134300000|2025-07-21 21:45:00|25042.4|25012.4|25042.9|25012.9|25042.9|25012.9|25042.4|25012.4|0
1753134600000|2025-07-21 21:50:00|25042.4|25012.4|25042.9|25012.9|25043|25013|25042.2|25012.2|0
1753134900000|2025-07-21 21:55:00|25042.8|25012.8|25043.4|25013.4|25044.3|25014.3|25042.4|25012.4|0
1753135200000|2025-07-21 22:00:00|25043.3|25013.3|25045.5|25015.5|25046.1|25016.1|25039.4|25009.4|0
1753135500000|2025-07-21 22:05:00|25045.2|25015.2|25042.8|25012.8|25045.5|25015.5|25041.3|25011.3|0
1753135800000|2025-07-21 22:10:00|25042.5|25012.5|25040.4|25010.4|25044|25014|25039.8|25009.8|0
1753136100000|2025-07-21 22:15:00|25039.8|25009.8|25041.1|25011.1|25041.1|25011.1|25038.6|25008.6|0
1753136400000|2025-07-21 22:20:00|25041.7|25011.7|25043.9|25013.9|25043.9|25013.9|25040.9|25010.9|0
1753136700000|2025-07-21 22:25:00|25044.1|25014.1|25049.7|25019.7|25049.7|25019.7|25043.9|25013.9|0
1753137000000|2025-07-21 22:30:00|25049.1|25019.1|25052.3|25022.3|25052.3|25022.3|25047|25017|0
1753137300000|2025-07-21 22:35:00|25051.8|25021.8|25050.6|25020.6|25052.3|25022.3|25048.8|25018.8|0
1753137600000|2025-07-21 22:40:00|25050.9|25020.9|25050.1|25020.1|25051.9|25021.9|25048.8|25018.8|0
1753137900000|2025-07-21 22:45:00|25049.8|25019.8|25051.3|25021.3|25051.9|25021.9|25049.5|25019.5|0
1753138200000|2025-07-21 22:50:00|25051.6|25021.6|25050.1|25020.1|25051.6|25021.6|25049.5|25019.5|0
1753138500000|2025-07-21 22:55:00|25049.8|25019.8|25050|25020|25050.1|25020.1|25049.5|25019.5|0
1753138800000|2025-07-21 23:00:00|25050.3|25020.3|25043.9|25013.9|25052.4|25022.4|25043.9|25013.9|0
1753139100000|2025-07-21 23:05:00|25044.2|25014.2|25049.7|25019.7|25050.3|25020.3|25043.9|25013.9|0
1753139400000|2025-07-21 23:10:00|25049.4|25019.4|25049.1|25019.1|25049.4|25019.4|25049.1|25019.1|0
1753139700000|2025-07-21 23:15:00|25048.8|25018.8|25050.3|25020.3|25050.9|25020.9|25048.8|25018.8|0
1753140000000|2025-07-21 23:20:00|25050|25020|25049.1|25019.1|25050.9|25020.9|25048.5|25018.5|0
1753140300000|2025-07-21 23:25:00|25048.5|25018.5|25050.9|25020.9|25051.5|25021.5|25048.5|25018.5|0
1753140600000|2025-07-21 23:30:00|25051.1|25021.1|25050.9|25020.9|25051.5|25021.5|25050.3|25020.3|0
1753140900000|2025-07-21 23:35:00|25050.5|25020.5|25050.5|25020.5|25051.1|25021.1|25049.3|25019.3|0
1753141200000|2025-07-21 23:40:00|25050.2|25020.2|25044.6|25014.6|25050.2|25020.2|25044.6|25014.6|0
1753141500000|2025-07-21 23:45:00|25045.2|25015.2|25041.6|25011.6|25045.4|25015.4|25039.8|25009.8|0
1753141800000|2025-07-21 23:50:00|25042.2|25012.2|25043.4|25013.4|25044|25014|25040.4|25010.4|0
1753142100000|2025-07-21 23:55:00|25043.7|25013.7|25044.6|25014.6|25045.2|25015.2|25043.7|25013.7|0
1753142400000|2025-07-22 00:00:00|25044.3|25014.3|25046.7|25016.7|25046.7|25016.7|25044|25014|0
1753142700000|2025-07-22 00:05:00|25047.3|25017.3|25047.6|25017.6|25048.2|25018.2|25046.4|25016.4|0
1753143000000|2025-07-22 00:10:00|25047|25017|25049.4|25019.4|25049.9|25019.9|25047|25017|0
1753143300000|2025-07-22 00:15:00|25049|25019|25050.7|25020.7|25051.3|25021.3|25046.4|25016.4|0
1753143600000|2025-07-22 00:20:00|25051.3|25021.3|25055|25025|25055|25025|25051.3|25021.3|0
1753143900000|2025-07-22 00:25:00|25054.4|25024.4|25055.6|25025.6|25056.2|25026.2|25053.8|25023.8|0
1753144200000|2025-07-22 00:30:00|25055|25025|25055.5|25025.5|25055.8|25025.8|25053.1|25023.1|0
1753144500000|2025-07-22 00:35:00|25055.2|25025.2|25052.8|25022.8|25055.8|25025.8|25051.1|25021.1|0
1753144800000|2025-07-22 00:40:00|25052.5|25022.5|25052.2|25022.2|25052.8|25022.8|25051.7|25021.7|0
1753145100000|2025-07-22 00:45:00|25051.9|25021.9|25051.7|25021.7|25052.8|25022.8|25051.1|25021.1|0
1753145400000|2025-07-22 00:50:00|25051.9|25021.9|25050.5|25020.5|25051.9|25021.9|25049.9|25019.9|0
1753145700000|2025-07-22 00:55:00|25049.9|25019.9|25048.1|25018.1|25051.1|25021.1|25046.9|25016.9|0
1753146000000|2025-07-22 01:00:00|25047.5|25017.5|25046.9|25016.9|25049.3|25019.3|25045.1|25015.1|0
1753146300000|2025-07-22 01:05:00|25047.5|25017.5|25048.1|25018.1|25048.7|25018.7|25046.9|25016.9|0
1753146600000|2025-07-22 01:10:00|25047.8|25017.8|25054.3|25024.3|25054.3|25024.3|25047.5|25017.5|0
1753146900000|2025-07-22 01:15:00|25054.6|25024.6|25039.5|25034.5|25073.2|25068.2|25025.4|25020.4|1333
1753147200000|2025-07-22 01:20:00|25040.5|25035.5|25045.1|25040.1|25048.9|25043.9|25027.4|25022.4|622
1753147500000|2025-07-22 01:25:00|25045.6|25040.6|25034.6|25029.6|25045.6|25040.6|25022.8|25017.8|515
1753147800000|2025-07-22 01:30:00|25034.1|25029.1|25054.6|25049.6|25068.1|25063.1|25009.5|25004.5|3259
1753148100000|2025-07-22 01:35:00|25055.3|25050.3|25116|25111|25127.6|25122.6|25043.2|25038.2|2576
1753148400000|2025-07-22 01:40:00|25117|25112|25087.4|25082.4|25119.5|25114.5|25072.5|25067.5|2015
1753148700000|2025-07-22 01:45:00|25087.5|25082.5|25050.7|25045.7|25090.5|25085.5|25031.4|25026.4|2037
1753149000000|2025-07-22 01:50:00|25051.2|25046.2|25022.5|25017.5|25063.1|25058.1|25018.2|25013.2|1144
1753149300000|2025-07-22 01:55:00|25023|25018|25002.7|24997.7|25037.6|25032.6|24980.4|24975.4|2090
1753149600000|2025-07-22 02:00:00|25002.3|24997.3|25008.4|25003.4|25011.9|25006.9|24970.9|24965.9|1585
1753149900000|2025-07-22 02:05:00|25008.9|25003.9|24991.1|24986.1|25029.8|25024.8|24989.2|24984.2|1326
1753150200000|2025-07-22 02:10:00|24990.6|24985.6|24995.1|24990.1|24997.6|24992.6|24971.5|24966.5|976
1753150500000|2025-07-22 02:15:00|24993.6|24988.6|24952.8|24947.8|24997.5|24992.5|24947.6|24942.6|1258
1753150800000|2025-07-22 02:20:00|24953.3|24948.3|24945.1|24940.1|24959.6|24954.6|24930.4|24925.4|1384
1753151100000|2025-07-22 02:25:00|24946.6|24941.6|24938.6|24933.6|24964.2|24959.2|24938.6|24933.6|995
1753151400000|2025-07-22 02:30:00|24937.6|24932.6|24941.3|24936.3|24949.3|24944.3|24921.5|24916.5|1252
1753151700000|2025-07-22 02:35:00|24941.8|24936.8|24937.4|24932.4|24948.9|24943.9|24915.2|24910.2|1273
1753152000000|2025-07-22 02:40:00|24937.9|24932.9|24918.8|24913.8|24951.2|24946.2|24915.9|24910.9|1013
1753152300000|2025-07-22 02:45:00|24919.3|24914.3|24968.1|24963.1|24969.6|24964.6|24916.1|24911.1|1038
1753152600000|2025-07-22 02:50:00|24969.1|24964.1|24969.6|24964.6|24985|24980|24962.1|24957.1|1335
1753152900000|2025-07-22 02:55:00|24969.1|24964.1|24988.4|24983.4|24991.3|24986.3|24950.8|24945.8|693
1753153200000|2025-07-22 03:00:00|24987.4|24982.4|24993.8|24988.8|25004.8|24999.8|24982.5|24977.5|749
1753153500000|2025-07-22 03:05:00|24993.3|24988.3|24972.1|24967.1|24998.8|24993.8|24972.1|24967.1|533
1753153800000|2025-07-22 03:10:00|24971.6|24966.6|24972.7|24967.7|24993.2|24988.2|24967.6|24962.6|484
1753154100000|2025-07-22 03:15:00|24973.2|24968.2|24991.1|24986.1|24991.7|24986.7|24961|24956|546
1753154400000|2025-07-22 03:20:00|24990.6|24985.6|24976.4|24971.4|25007.9|25002.9|24973.8|24968.8|804
1753154700000|2025-07-22 03:25:00|24975.4|24970.4|24997.1|24992.1|25001.7|24996.7|24975.4|24970.4|430
1753155000000|2025-07-22 03:30:00|24997.6|24992.6|25011.9|25006.9|25021.5|25016.5|24997.6|24992.6|683
1753155300000|2025-07-22 03:35:00|25011.4|25006.4|25015.7|25010.7|25019.9|25014.9|25000|24995|534
1753155600000|2025-07-22 03:40:00|25015.2|25010.2|25035|25030|25035|25030|25012.1|25007.1|497
1753155900000|2025-07-22 03:45:00|25034.5|25029.5|25034.7|25029.7|25037.1|25032.1|25024.9|25019.9|424
1753156200000|2025-07-22 03:50:00|25034.2|25029.2|25045.1|25040.1|25053.7|25048.7|25032.2|25027.2|738
1753156500000|2025-07-22 03:55:00|25045.6|25040.6|25066.6|25061.6|25073|25068|25045.6|25040.6|858
1753156800000|2025-07-22 04:00:00|25065.6|25060.6|25079|25049|25081.7|25060.6|25065.6|25048.9|2
1753157100000|2025-07-22 04:05:00|25079.2|25049.2|25078.4|25048.4|25079.6|25049.6|25077.2|25047.2|0
1753157400000|2025-07-22 04:10:00|25078.1|25048.1|25068.2|25038.2|25078.1|25048.1|25067.6|25037.6|0
1753157700000|2025-07-22 04:15:00|25068.5|25038.5|25057.5|25027.5|25068.6|25038.6|25056|25026|0
1753158000000|2025-07-22 04:20:00|25056.9|25026.9|25053.8|25023.8|25058.1|25028.1|25053.5|25023.5|0
1753158300000|2025-07-22 04:25:00|25054.1|25024.1|25055.3|25025.3|25056.4|25026.4|25053.2|25023.2|0
1753158600000|2025-07-22 04:30:00|25058.4|25028.4|25057.8|25027.8|25061.4|25031.4|25057.8|25027.8|0
1753158900000|2025-07-22 04:35:00|25057.5|25027.5|25057.2|25027.2|25058.4|25028.4|25056.6|25026.6|0
1753159200000|2025-07-22 04:40:00|25057.5|25027.5|25056.1|25026.1|25057.5|25027.5|25055.6|25025.6|0
1753159500000|2025-07-22 04:45:00|25056.7|25026.7|25056.8|25026.8|25057.9|25027.9|25055.6|25025.6|0
1753159800000|2025-07-22 04:50:00|25056.2|25026.2|25055.6|25025.6|25056.2|25026.2|25055|25025|0
1753160100000|2025-07-22 04:55:00|25055.8|25025.8|25056.8|25026.8|25057.3|25027.3|25054.7|25024.7|15
1753160400000|2025-07-22 05:00:00|25066.5|25061.5|25107.3|25102.3|25118.2|25113.2|25048.6|25043.6|2137
1753160700000|2025-07-22 05:05:00|25106.8|25101.8|25103.1|25098.1|25121.1|25116.1|25090.5|25085.5|1604
1753161000000|2025-07-22 05:10:00|25104.1|25099.1|25078.4|25073.4|25105.1|25100.1|25069.7|25064.7|1284
1753161300000|2025-07-22 05:15:00|25077.9|25072.9|25085.5|25080.5|25094.5|25089.5|25060.3|25055.3|903
1753161600000|2025-07-22 05:20:00|25086.5|25081.5|25119.8|25114.8|25121.9|25116.9|25078.2|25073.2|862
1753161900000|2025-07-22 05:25:00|25118.8|25113.8|25097.9|25092.9|25120.2|25115.2|25085.6|25080.6|1234
1753162200000|2025-07-22 05:30:00|25098.4|25093.4|25096.2|25091.2|25110.6|25105.6|25072.1|25067.1|1071
1753162500000|2025-07-22 05:35:00|25095.7|25090.7|25103|25098|25141.7|25136.7|25087.6|25082.6|1651
1753162800000|2025-07-22 05:40:00|25104|25099|25066.6|25061.6|25121|25116|25057.4|25052.4|1228
1753163100000|2025-07-22 05:45:00|25066.1|25061.1|25057.8|25052.8|25073.3|25068.3|25051.7|25046.7|662
1753163400000|2025-07-22 05:50:00|25058.8|25053.8|25077.6|25072.6|25084.8|25079.8|25051.2|25046.2|724
1753163700000|2025-07-22 05:55:00|25076.6|25071.6|25063.7|25058.7|25079.1|25074.1|25054.5|25049.5|481
1753164000000|2025-07-22 06:00:00|25064.7|25059.7|25025.7|25020.7|25074.1|25069.1|25022.7|25017.7|1029
1753164300000|2025-07-22 06:05:00|25025.2|25020.2|25014|25009|25026.1|25021.1|25001.1|24996.1|841
1753164600000|2025-07-22 06:10:00|25014.5|25009.5|25042.7|25037.7|25043.5|25038.5|25009.5|25004.5|756
1753164900000|2025-07-22 06:15:00|25043.2|25038.2|25088.1|25083.1|25093.1|25088.1|25042.7|25037.7|1235
1753165200000|2025-07-22 06:20:00|25087.6|25082.6|25086.3|25081.3|25097.7|25092.7|25072.2|25067.2|822
1753165500000|2025-07-22 06:25:00|25085.8|25080.8|25093.6|25088.6|25100.8|25095.8|25080.3|25075.3|514
1753165800000|2025-07-22 06:30:00|25093.1|25088.1|25081.8|25076.8|25107.5|25102.5|25077.2|25072.2|952
1753166100000|2025-07-22 06:35:00|25083.8|25078.8|25069.8|25064.8|25089.7|25084.7|25055.4|25050.4|741
1753166400000|2025-07-22 06:40:00|25070.3|25065.3|25091.9|25086.9|25097.2|25092.2|25061.1|25056.1|526
1753166700000|2025-07-22 06:45:00|25092.4|25087.4|25080.7|25075.7|25101.5|25096.5|25079.2|25074.2|428
1753167000000|2025-07-22 06:50:00|25079.2|25074.2|25076.5|25071.5|25087|25082|25072.5|25067.5|295
1753167300000|2025-07-22 06:55:00|25075.5|25070.5|25082.6|25077.6|25087|25082|25070|25065|344
1753167600000|2025-07-22 07:00:00|25081.6|25076.6|25074.3|25069.3|25095.1|25090.1|25067.7|25062.7|722
1753167900000|2025-07-22 07:05:00|25076.3|25071.3|25091|25086|25096.7|25091.7|25076.3|25071.3|390
1753168200000|2025-07-22 07:10:00|25091.5|25086.5|25099.9|25094.9|25107.2|25102.2|25088.7|25083.7|610
1753168500000|2025-07-22 07:15:00|25100.4|25095.4|25092.7|25087.7|25106.5|25101.5|25081.4|25076.4|382
1753168800000|2025-07-22 07:20:00|25093.2|25088.2|25080.9|25075.9|25106.2|25101.2|25079.5|25074.5|473
1753169100000|2025-07-22 07:25:00|25080.4|25075.4|25084.4|25079.4|25090.3|25085.3|25075.9|25070.9|397
1753169400000|2025-07-22 07:30:00|25083.9|25078.9|25073.4|25068.4|25084.4|25079.4|25072|25067|400
1753169700000|2025-07-22 07:35:00|25072.9|25067.9|25081.4|25076.4|25092.4|25087.4|25069.6|25064.6|409
1753170000000|2025-07-22 07:40:00|25080.9|25075.9|25088.1|25083.1|25098|25093|25079.5|25074.5|752
1753170300000|2025-07-22 07:45:00|25087.1|25082.1|25092.7|25087.7|25095.8|25090.8|25075.6|25070.6|856
1753170600000|2025-07-22 07:50:00|25093.2|25088.2|25091.1|25086.1|25099.2|25094.2|25085.2|25080.2|608
1753170900000|2025-07-22 07:55:00|25090.8|25085.8|25097|25092|25098.8|25093.8|25083.4|25078.4|816
1753171200000|2025-07-22 08:00:00|25097.5|25092.5|25109.8|25104.8|25109.9|25104.9|25086.6|25081.6|832
1753171500000|2025-07-22 08:05:00|25110.3|25105.3|25139.3|25134.3|25149.1|25144.1|25103.8|25098.8|2036
1753171800000|2025-07-22 08:10:00|25137.3|25132.3|25158.8|25153.8|25164.7|25159.7|25137.3|25132.3|944
1753172100000|2025-07-22 08:15:00|25158.3|25153.3|25135.1|25130.1|25162.8|25157.8|25134.6|25129.6|669
1753172400000|2025-07-22 08:20:00|25134.6|25129.6|25132.2|25127.2|25139.7|25134.7|25126.2|25121.2|474
1753172700000|2025-07-22 08:25:00|25132.7|25127.7|25138.4|25133.4|25140.7|25135.7|25129.7|25124.7|660
1753173000000|2025-07-22 08:30:00|25148.6|25118.6|25151.1|25121.1|25152.6|25122.6|25147.3|25117.3|161
1753173300000|2025-07-22 08:35:00|25151.4|25121.4|25148.3|25118.3|25152.3|25122.3|25147.4|25117.4|0
1753173600000|2025-07-22 08:40:00|25148.1|25118.1|25144.4|25114.4|25148.7|25118.7|25144.4|25114.4|0
1753173900000|2025-07-22 08:45:00|25145|25115|25147.6|25117.6|25148.7|25118.7|25141.3|25111.3|0
1753174200000|2025-07-22 08:50:00|25147.2|25117.2|25146.4|25116.4|25150|25120|25145.8|25115.8|0
1753174500000|2025-07-22 08:55:00|25145.8|25115.8|25145.5|25115.5|25146.7|25116.7|25142.7|25112.7|0
1753174800000|2025-07-22 09:00:00|25145.8|25115.8|25147.9|25117.9|25148.2|25118.2|25142|25112|0
1753175100000|2025-07-22 09:05:00|25147.3|25117.3|25145.8|25115.8|25148.1|25118.1|25145.2|25115.2|0
1753175400000|2025-07-22 09:10:00|25145.2|25115.2|25146.4|25116.4|25147.6|25117.6|25145.2|25115.2|0
1753175700000|2025-07-22 09:15:00|25138.3|25130.3|25152.6|25144.6|25159|25151|25126.1|25118.1|308
1753176000000|2025-07-22 09:20:00|25151.6|25143.6|25143.6|25135.6|25152.1|25144.1|25143.6|25135.6|80
1753176300000|2025-07-22 09:25:00|25143.1|25135.1|25137.7|25129.7|25145.7|25137.7|25137.7|25129.7|49
1753176600000|2025-07-22 09:30:00|25137.2|25129.2|25137.6|25129.6|25142.7|25134.7|25133.6|25125.6|79
1753176900000|2025-07-22 09:35:00|25137.1|25129.1|25140.3|25132.3|25143.4|25135.4|25133.8|25125.8|60
1753177200000|2025-07-22 09:40:00|25140.8|25132.8|25134.8|25126.8|25142.1|25134.1|25131.8|25123.8|49
1753177500000|2025-07-22 09:45:00|25134.3|25126.3|25142.1|25134.1|25145.2|25137.2|25133.8|25125.8|36
1753177800000|2025-07-22 09:50:00|25142.6|25134.6|25137.6|25129.6|25149.9|25141.9|25137.1|25129.1|38
1753178100000|2025-07-22 09:55:00|25137.1|25129.1|25146.3|25138.3|25146.8|25138.8|25137.1|25129.1|47
1753178400000|2025-07-22 10:00:00|25146.8|25138.8|25171.8|25163.8|25175.8|25167.8|25145.9|25137.9|239
1753178700000|2025-07-22 10:05:00|25172.3|25164.3|25162.4|25154.4|25176.3|25168.3|25148.6|25140.6|209
1753179000000|2025-07-22 10:10:00|25161.9|25153.9|25158.2|25150.2|25164.3|25156.3|25157.5|25149.5|27
1753179300000|2025-07-22 10:15:00|25157.2|25149.2|25156.7|25148.7|25161.4|25153.4|25152.6|25144.6|47
1753179600000|2025-07-22 10:20:00|25156.2|25148.2|25156.3|25148.3|25162.9|25154.9|25152.5|25144.5|44
1753179900000|2025-07-22 10:25:00|25155.8|25147.8|25165|25157|25166|25158|25155.8|25147.8|21
1753180200000|2025-07-22 10:30:00|25164.3|25156.3|25160.5|25152.5|25167.8|25159.8|25159|25151|23
1753180500000|2025-07-22 10:35:00|25161|25153|25168.5|25160.5|25171.3|25163.3|25160|25152|57
1753180800000|2025-07-22 10:40:00|25168|25160|25169.6|25161.6|25170.8|25162.8|25162.8|25154.8|59
1753181100000|2025-07-22 10:45:00|25170.1|25162.1|25157.5|25149.5|25170.6|25162.6|25157.3|25149.3|58
1753181400000|2025-07-22 10:50:00|25157|25149|25153.4|25145.4|25158.4|25150.4|25151.2|25143.2|19
1753181700000|2025-07-22 10:55:00|25152.9|25144.9|25151.5|25143.5|25154.4|25146.4|25150.5|25142.5|57
1753182000000|2025-07-22 11:00:00|25151|25143|25150.1|25142.1|25151.1|25143.1|25143.2|25135.2|48
1753182300000|2025-07-22 11:05:00|25149.6|25141.6|25146.1|25138.1|25151.1|25143.1|25145.1|25137.1|13
1753182600000|2025-07-22 11:10:00|25146.6|25138.6|25146.7|25138.7|25151.7|25143.7|25144.1|25136.1|24
1753182900000|2025-07-22 11:15:00|25146.2|25138.2|25137.2|25129.2|25150.2|25142.2|25136.6|25128.6|38
1753183200000|2025-07-22 11:20:00|25136.7|25128.7|25147.4|25139.4|25147.4|25139.4|25136.2|25128.2|35
1753183500000|2025-07-22 11:25:00|25146.9|25138.9|25154.5|25146.5|25154.5|25146.5|25144.8|25136.8|23
1753183800000|2025-07-22 11:30:00|25154|25146|25164.5|25156.5|25165.4|25157.4|25152.8|25144.8|53
1753184100000|2025-07-22 11:35:00|25165|25157|25160.6|25152.6|25165|25157|25155.1|25147.1|30
1753184400000|2025-07-22 11:40:00|25158.6|25150.6|25170|25162|25200.6|25192.6|25156.5|25148.5|420
1753184700000|2025-07-22 11:45:00|25170.5|25162.5|25159.3|25151.3|25171.1|25163.1|25158.4|25150.4|69
1753185000000|2025-07-22 11:50:00|25158.8|25150.8|25179.3|25171.3|25184.3|25176.3|25158.3|25150.3|126
1753185300000|2025-07-22 11:55:00|25178.8|25170.8|25183.7|25175.7|25194.2|25186.2|25174.4|25166.4|101
1753185600000|2025-07-22 12:00:00|25183.2|25175.2|25191.6|25183.6|25193.3|25185.3|25180.8|25172.8|121
1753185900000|2025-07-22 12:05:00|25191.1|25183.1|25182.2|25174.2|25191.1|25183.1|25175.6|25167.6|45
1753186200000|2025-07-22 12:10:00|25181.7|25173.7|25176.1|25168.1|25184.3|25176.3|25175.6|25167.6|44
1753186500000|2025-07-22 12:15:00|25175|25167|25166.9|25158.9|25176|25168|25161.7|25153.7|72
1753186800000|2025-07-22 12:20:00|25166.4|25158.4|25170.2|25162.2|25173.2|25165.2|25164.4|25156.4|46
1753187100000|2025-07-22 12:25:00|25170.7|25162.7|25171.2|25163.2|25173.7|25165.7|25169|25161|51
1753187400000|2025-07-22 12:30:00|25171.7|25163.7|25167.6|25159.6|25178.5|25170.5|25161.2|25153.2|106
1753187700000|2025-07-22 12:35:00|25167.1|25159.1|25160|25152|25167.1|25159.1|25153|25145|61
1753188000000|2025-07-22 12:40:00|25159.5|25151.5|25165.7|25157.7|25166.5|25158.5|25158.7|25150.7|39
1753188300000|2025-07-22 12:45:00|25166.2|25158.2|25177.6|25169.6|25178.1|25170.1|25163.1|25155.1|56
1753188600000|2025-07-22 12:50:00|25177.1|25169.1|25195|25187|25195|25187|25171.6|25163.6|59
1753188900000|2025-07-22 12:55:00|25194.5|25186.5|25191.6|25183.6|25198.3|25190.3|25187|25179|122
1753189200000|2025-07-22 13:00:00|25191.1|25183.1|25184.7|25176.7|25195.1|25187.1|25184.7|25176.7|104
1753189500000|2025-07-22 13:05:00|25185.7|25177.7|25184.1|25176.1|25187.5|25179.5|25179.7|25171.7|80
1753189800000|2025-07-22 13:10:00|25184.6|25176.6|25188.8|25180.8|25190.3|25182.3|25183.6|25175.6|18
1753190100000|2025-07-22 13:15:00|25188.3|25180.3|25184.8|25176.8|25196.8|25188.8|25183.7|25175.7|63
1753190400000|2025-07-22 13:20:00|25185.8|25177.8|25183.7|25175.7|25191|25183|25180.1|25172.1|41
1753190700000|2025-07-22 13:25:00|25184.2|25176.2|25176.3|25168.3|25186|25178|25172.2|25164.2|112
1753191000000|2025-07-22 13:30:00|25180.3|25172.3|25178.8|25170.8|25208.7|25200.7|25160.1|25152.1|649
1753191300000|2025-07-22 13:35:00|25179.3|25171.3|25182.4|25174.4|25197.8|25189.8|25172|25164|100
1753191600000|2025-07-22 13:40:00|25182.9|25174.9|25183.7|25175.7|25201.8|25193.8|25174.2|25166.2|132
1753191900000|2025-07-22 13:45:00|25183.2|25175.2|25163.4|25155.4|25184.7|25176.7|25152.6|25144.6|407
1753192200000|2025-07-22 13:50:00|25164.4|25156.4|25122.9|25114.9|25169.6|25161.6|25107.1|25099.1|674
1753192500000|2025-07-22 13:55:00|25122.4|25114.4|25138|25130|25141.4|25133.4|25122.3|25114.3|265
1753192800000|2025-07-22 14:00:00|25138.5|25130.5|25137.5|25129.5|25142.5|25134.5|25121.8|25113.8|194
1753193100000|2025-07-22 14:05:00|25139|25131|25157.7|25149.7|25169.9|25161.9|25139|25131|160
1753193400000|2025-07-22 14:10:00|25157.2|25149.2|25167|25159|25172.8|25164.8|25155.2|25147.2|101
1753193700000|2025-07-22 14:15:00|25166.5|25158.5|25164.7|25156.7|25174.8|25166.8|25163.7|25155.7|125
1753194000000|2025-07-22 14:20:00|25164.2|25156.2|25173.8|25165.8|25180.8|25172.8|25160.7|25152.7|117
1753194300000|2025-07-22 14:25:00|25174.3|25166.3|25193.3|25185.3|25193.8|25185.8|25171.8|25163.8|164
1753194600000|2025-07-22 14:30:00|25192.8|25184.8|25210.2|25202.2|25212.4|25204.4|25190.4|25182.4|293
1753194900000|2025-07-22 14:35:00|25209.7|25201.7|25203.5|25195.5|25229.4|25221.4|25202.7|25194.7|277
1753195200000|2025-07-22 14:40:00|25203.3|25195.3|25222.8|25214.8|25225.3|25217.3|25198.7|25190.7|131
1753195500000|2025-07-22 14:45:00|25223.3|25215.3|25243.2|25235.2|25243.2|25235.2|25223.3|25215.3|282
1753195800000|2025-07-22 14:50:00|25242.7|25234.7|25259.2|25251.2|25262.2|25254.2|25237.1|25229.1|431
1753196100000|2025-07-22 14:55:00|25259.7|25251.7|25269|25261|25280|25272|25257.3|25249.3|301
1753196400000|2025-07-22 15:00:00|25268.5|25260.5|25259.6|25251.6|25272.6|25264.6|25248.1|25240.1|184
1753196700000|2025-07-22 15:05:00|25260.1|25252.1|25256.3|25248.3|25274.8|25266.8|25256.3|25248.3|144
1753197000000|2025-07-22 15:10:00|25255.3|25247.3|25262.5|25254.5|25272.1|25264.1|25252.7|25244.7|141
1753197300000|2025-07-22 15:15:00|25262|25254|25258.8|25250.8|25262.7|25254.7|25250.7|25242.7|78
1753197600000|2025-07-22 15:20:00|25259.3|25251.3|25259.6|25251.6|25266.4|25258.4|25253.2|25245.2|68
1753197900000|2025-07-22 15:25:00|25260.1|25252.1|25256.3|25248.3|25267.4|25259.4|25251.5|25243.5|69
1753198200000|2025-07-22 15:30:00|25255.8|25247.8|25267.2|25259.2|25267.2|25259.2|25251.5|25243.5|84
1753198500000|2025-07-22 15:35:00|25266.7|25258.7|25278.3|25270.3|25295.8|25287.8|25260.2|25252.2|220
1753198800000|2025-07-22 15:40:00|25277.8|25269.8|25281.4|25273.4|25283.6|25275.6|25270.2|25262.2|118
1753199100000|2025-07-22 15:45:00|25282.9|25274.9|25296.4|25288.4|25303.3|25295.3|25278.7|25270.7|259
1753199400000|2025-07-22 15:50:00|25295.9|25287.9|25302.4|25294.4|25302.4|25294.4|25286.7|25278.7|98
1753199700000|2025-07-22 15:55:00|25301.9|25293.9|25331.1|25323.1|25349.7|25341.7|25297.9|25289.9|583
1753200000000|2025-07-22 16:00:00|25333.6|25325.6|25331.8|25323.8|25350.8|25342.8|25323.1|25315.1|257
1753200300000|2025-07-22 16:05:00|25331.3|25323.3|25339.9|25331.9|25344.2|25336.2|25326.5|25318.5|121
1753200600000|2025-07-22 16:10:00|25339.4|25331.4|25345.3|25337.3|25345.5|25337.5|25331.7|25323.7|158
1753200900000|2025-07-22 16:15:00|25346.3|25338.3|25341.7|25333.7|25359.6|25351.6|25340.2|25332.2|276
1753201200000|2025-07-22 16:20:00|25340.2|25332.2|25322.6|25314.6|25346.2|25338.2|25321.8|25313.8|142
1753201500000|2025-07-22 16:25:00|25322.1|25314.1|25324.3|25316.3|25327.9|25319.9|25316.2|25308.2|108
1753201800000|2025-07-22 16:30:00|25323.8|25315.8|25333.4|25325.4|25334.4|25326.4|25313.9|25305.9|99
1753202100000|2025-07-22 16:35:00|25332.9|25324.9|25322.6|25314.6|25335.5|25327.5|25320.1|25312.1|38
1753202400000|2025-07-22 16:40:00|25322.1|25314.1|25325.7|25317.7|25327.9|25319.9|25307.5|25299.5|75
1753202700000|2025-07-22 16:45:00|25325.2|25317.2|25322.8|25314.8|25326.7|25318.7|25317.2|25309.2|42
1753203000000|2025-07-22 16:50:00|25322.3|25314.3|25339.4|25331.4|25350.6|25342.6|25320.8|25312.8|134
1753203300000|2025-07-22 16:55:00|25338.9|25330.9|25332.1|25324.1|25341.9|25333.9|25330.9|25322.9|88
1753203600000|2025-07-22 17:00:00|25330.1|25322.1|25328.3|25320.3|25334.8|25326.8|25324.8|25316.8|122
1753203900000|2025-07-22 17:05:00|25328.8|25320.8|25325.2|25317.2|25334.5|25326.5|25320|25312|57
1753204200000|2025-07-22 17:10:00|25324.7|25316.7|25320.6|25312.6|25326.9|25318.9|25315.6|25307.6|33
1753204500000|2025-07-22 17:15:00|25321.1|25313.1|25330|25322|25331|25323|25321.1|25313.1|33
1753204800000|2025-07-22 17:20:00|25330.5|25322.5|25336.1|25328.1|25346.7|25338.7|25330.5|25322.5|41
1753205100000|2025-07-22 17:25:00|25336.6|25328.6|25338.2|25330.2|25340.9|25332.9|25333.6|25325.6|39
1753205400000|2025-07-22 17:30:00|25337.7|25329.7|25340.4|25332.4|25343.4|25335.4|25334.7|25326.7|44
1753205700000|2025-07-22 17:35:00|25339.9|25331.9|25339.1|25331.1|25344.1|25336.1|25337.4|25329.4|24
1753206000000|2025-07-22 17:40:00|25338.6|25330.6|25331.6|25323.6|25339.1|25331.1|25329.6|25321.6|31
1753206300000|2025-07-22 17:45:00|25331.1|25323.1|25331.1|25323.1|25335.1|25327.1|25329.1|25321.1|23
1753206600000|2025-07-22 17:50:00|25331.6|25323.6|25311.4|25303.4|25331.6|25323.6|25308.9|25300.9|46
1753206900000|2025-07-22 17:55:00|25309.9|25301.9|25318.4|25310.4|25320.1|25312.1|25308.3|25300.3|40
1753207200000|2025-07-22 18:00:00|25317.9|25309.9|25321.7|25313.7|25325.2|25317.2|25315.2|25307.2|43
1753207500000|2025-07-22 18:05:00|25321.2|25313.2|25323.9|25315.9|25328.4|25320.4|25318.7|25310.7|39
1753207800000|2025-07-22 18:10:00|25324.4|25316.4|25322.9|25314.9|25327|25319|25317.9|25309.9|24
1753208100000|2025-07-22 18:15:00|25323.4|25315.4|25310.4|25302.4|25324.9|25316.9|25297.4|25289.4|108
1753208400000|2025-07-22 18:20:00|25309.9|25301.9|25318.6|25310.6|25319.6|25311.6|25307.4|25299.4|27
1753208700000|2025-07-22 18:25:00|25319.1|25311.1|25315.7|25307.7|25325.1|25317.1|25315.1|25307.1|55
1753209000000|2025-07-22 18:30:00|25315.2|25307.2|25319|25311|25319|25311|25308.8|25300.8|50
1753209300000|2025-07-22 18:35:00|25318.5|25310.5|25317.7|25309.7|25323.9|25315.9|25315.4|25307.4|23
1753209600000|2025-07-22 18:40:00|25318.2|25310.2|25319.8|25311.8|25323.7|25315.7|25316.8|25308.8|38
1753209900000|2025-07-22 18:45:00|25320.3|25312.3|25317.5|25309.5|25322.8|25314.8|25314|25306|43
1753210200000|2025-07-22 18:50:00|25318|25310|25320.5|25312.5|25323.5|25315.5|25315|25307|71
1753210500000|2025-07-22 18:55:00|25320|25312|25329.6|25299.6|25329.6|25314.9|25316.9|25299.6|60
1753210800000|2025-07-22 19:00:00|25329.5|25299.5|25333.1|25303.1|25334.3|25304.3|25329.2|25299.2|1
1753211100000|2025-07-22 19:05:00|25333.2|25303.2|25335.3|25305.3|25335.3|25305.3|25330.6|25300.6|0
1753211400000|2025-07-22 19:10:00|25335.4|25305.4|25334.1|25304.1|25335.9|25305.9|25332.2|25302.2|0
1753211700000|2025-07-22 19:15:00|25334.3|25304.3|25335.7|25305.7|25339.3|25309.3|25333.7|25303.7|0
1753212000000|2025-07-22 19:20:00|25333.7|25303.7|25336.1|25306.1|25336.7|25306.7|25333.1|25303.1|0
1753212300000|2025-07-22 19:25:00|25336|25306|25331.9|25301.9|25340.1|25310.1|25331.8|25301.8|0
1753212600000|2025-07-22 19:30:00|25331.8|25301.8|25338.1|25308.1|25338.5|25308.5|25331|25301|0
1753212900000|2025-07-22 19:35:00|25338.2|25308.2|25343.5|25313.5|25344|25314|25338.1|25308.1|0
1753213200000|2025-07-22 19:40:00|25341.6|25311.6|25338.7|25308.7|25343.2|25313.2|25338.6|25308.6|0
1753213500000|2025-07-22 19:45:00|25338.9|25308.9|25346.6|25316.6|25347.2|25317.2|25338.7|25308.7|0
1753213800000|2025-07-22 19:50:00|25346.8|25316.8|25337.5|25307.5|25346.8|25316.8|25337.4|25307.4|0
1753214100000|2025-07-22 19:55:00|25337.2|25307.2|25333.4|25303.4|25354.2|25324.2|25333.4|25303.4|0
1753214400000|2025-07-22 20:00:00|25334.6|25304.6|25336.3|25306.3|25337|25307|25329.8|25299.8|0
1753214700000|2025-07-22 20:05:00|25335.7|25305.7|25335.1|25305.1|25336.3|25306.3|25331.5|25301.5|0
1753215000000|2025-07-22 20:10:00|25334.5|25304.5|25332.4|25302.4|25335.1|25305.1|25330.7|25300.7|0
1753215300000|2025-07-22 20:15:00|25331.8|25301.8|25328.5|25298.5|25333|25303|25328.5|25298.5|0
1753215600000|2025-07-22 20:20:00|25329.1|25299.1|25332.5|25302.5|25333.3|25303.3|25327.3|25297.3|0
1753215900000|2025-07-22 20:25:00|25333.1|25303.1|25333.7|25303.7|25334.9|25304.9|25331.9|25301.9|0
1753216200000|2025-07-22 20:30:00|25333.1|25303.1|25333.7|25303.7|25334.9|25304.9|25332.5|25302.5|0
1753216500000|2025-07-22 20:35:00|25333.1|25303.1|25334.3|25304.3|25336.7|25306.7|25332.5|25302.5|0
1753216800000|2025-07-22 20:40:00|25334.9|25304.9|25335.6|25305.6|25337.3|25307.3|25334.9|25304.9|0
1753217100000|2025-07-22 20:45:00|25335|25305|25333.2|25303.2|25336.2|25306.2|25333.2|25303.2|0
1753217400000|2025-07-22 20:50:00|25333.8|25303.8|25335|25305|25335|25305|25331.4|25301.4|0
1753217700000|2025-07-22 20:55:00|25334.4|25304.4|25336.2|25306.2|25336.8|25306.8|25333.2|25303.2|0
1753218000000|2025-07-22 21:00:00|25334.6|25304.6|25332.6|25302.6|25335.7|25305.7|25332.6|25302.6|0
1753218300000|2025-07-22 21:05:00|25332.4|25302.4|25333|25303|25333.4|25303.4|25332.4|25302.4|0
1753218600000|2025-07-22 21:10:00|25333.2|25303.2|25332.8|25302.8|25333.8|25303.8|25332.8|25302.8|0
1753218900000|2025-07-22 21:15:00|25333|25303|25332.6|25302.6|25333.7|25303.7|25332.6|25302.6|0
1753219200000|2025-07-22 21:20:00|25332.5|25302.5|25332.7|25302.7|25333.5|25303.5|25332.4|25302.4|0
1753219500000|2025-07-22 21:25:00|25332.4|25302.4|25331.7|25301.7|25332.7|25302.7|25330.9|25300.9|0
1753219800000|2025-07-22 21:30:00|25331.8|25301.8|25331.5|25301.5|25331.8|25301.8|25331.5|25301.5|0
1753220100000|2025-07-22 21:35:00|25331.3|25301.3|25331.5|25301.5|25331.8|25301.8|25331.1|25301.1|0
1753220400000|2025-07-22 21:40:00|25331.8|25301.8|25331.6|25301.6|25331.8|25301.8|25331.4|25301.4|0
1753220700000|2025-07-22 21:45:00|25331.5|25301.5|25331.7|25301.7|25331.9|25301.9|25331.5|25301.5|0
1753221000000|2025-07-22 21:50:00|25331.8|25301.8|25332|25302|25332.3|25302.3|25331.7|25301.7|0
1753221300000|2025-07-22 21:55:00|25332.1|25302.1|25331.9|25301.9|25332.2|25302.2|25331.9|25301.9|0
1753221600000|2025-07-22 22:00:00|25331.6|25301.6|25339.6|25309.6|25341.4|25311.4|25331.6|25301.6|0
1753221900000|2025-07-22 22:05:00|25340.2|25310.2|25335.1|25305.1|25340.2|25310.2|25333.1|25303.1|0
1753222200000|2025-07-22 22:10:00|25334.9|25304.9|25331.6|25301.6|25335.1|25305.1|25330.4|25300.4|0
1753222500000|2025-07-22 22:15:00|25331.9|25301.9|25330.4|25300.4|25334|25304|25329.8|25299.8|0
1753222800000|2025-07-22 22:20:00|25330.1|25300.1|25329.3|25299.3|25332.7|25302.7|25328.1|25298.1|0
1753223100000|2025-07-22 22:25:00|25329.9|25299.9|25327.1|25297.1|25329.9|25299.9|25326.7|25296.7|0
1753223400000|2025-07-22 22:30:00|25327.3|25297.3|25326.9|25296.9|25327.7|25297.7|25323.9|25293.9|0
1753223700000|2025-07-22 22:35:00|25327.5|25297.5|25325.7|25295.7|25328.1|25298.1|25324.8|25294.8|0
1753224000000|2025-07-22 22:40:00|25326|25296|25324.4|25294.4|25326.3|25296.3|25323.8|25293.8|0
1753224300000|2025-07-22 22:45:00|25324.3|25294.3|25321.5|25291.5|25324.3|25294.3|25321.3|25291.3|0
1753224600000|2025-07-22 22:50:00|25321.2|25291.2|25324|25294|25324.3|25294.3|25320.6|25290.6|0
1753224900000|2025-07-22 22:55:00|25324.3|25294.3|25324.4|25294.4|25325|25295|25322.8|25292.8|0
1753225200000|2025-07-22 23:00:00|25324.7|25294.7|25326.4|25296.4|25327.6|25297.6|25324|25294|0
1753225500000|2025-07-22 23:05:00|25326.7|25296.7|25327.6|25297.6|25329.4|25299.4|25325.8|25295.8|0
1753225800000|2025-07-22 23:10:00|25328.2|25298.2|25356.2|25326.2|25365.8|25335.8|25327.6|25297.6|0
1753226100000|2025-07-22 23:15:00|25357.1|25327.1|25368.6|25338.6|25370.3|25340.3|25357.1|25327.1|0
1753226400000|2025-07-22 23:20:00|25368.9|25338.9|25370|25340|25378.3|25348.3|25365.7|25335.7|0
1753226700000|2025-07-22 23:25:00|25370.3|25340.3|25361.4|25331.4|25372.4|25342.4|25360.4|25330.4|0
1753227000000|2025-07-22 23:30:00|25360.2|25330.2|25347.3|25317.3|25361.7|25331.7|25344.8|25314.8|0
1753227300000|2025-07-22 23:35:00|25346.7|25316.7|25350.6|25320.6|25352.4|25322.4|25345.8|25315.8|0
1753227600000|2025-07-22 23:40:00|25351.2|25321.2|25351.7|25321.7|25357.1|25327.1|25350.6|25320.6|0
1753227900000|2025-07-22 23:45:00|25352|25322|25354.9|25324.9|25356.1|25326.1|25350.1|25320.1|0
1753228200000|2025-07-22 23:50:00|25355.5|25325.5|25362.7|25332.7|25364.5|25334.5|25354.1|25324.1|0
1753228500000|2025-07-22 23:55:00|25362.1|25332.1|25363.6|25333.6|25366.9|25336.9|25360.3|25330.3|0
1753228800000|2025-07-23 00:00:00|25364.2|25334.2|25352.1|25322.1|25366|25336|25350.3|25320.3|0
1753229100000|2025-07-23 00:05:00|25352.4|25322.4|25351.6|25321.6|25353.4|25323.4|25346.1|25316.1|0
1753229400000|2025-07-23 00:10:00|25351|25321|25344.7|25314.7|25351|25321|25342.6|25312.6|0
1753229700000|2025-07-23 00:15:00|25345|25315|25342.7|25312.7|25345.7|25315.7|25339.5|25309.5|0
1753230000000|2025-07-23 00:20:00|25342.1|25312.1|25344.3|25314.3|25345.1|25315.1|25341.5|25311.5|0
1753230300000|2025-07-23 00:25:00|25344.9|25314.9|25338.6|25308.6|25346.3|25316.3|25337|25307|0
1753230600000|2025-07-23 00:30:00|25339.2|25309.2|25339.8|25309.8|25343.4|25313.4|25338.6|25308.6|0
1753230900000|2025-07-23 00:35:00|25340.4|25310.4|25342|25312|25347.6|25317.6|25338.8|25308.8|0
1753231200000|2025-07-23 00:40:00|25342.2|25312.2|25348.9|25318.9|25349.9|25319.9|25341.4|25311.4|0
1753231500000|2025-07-23 00:45:00|25349.2|25319.2|25351.9|25321.9|25352.7|25322.7|25349.2|25319.2|0
1753231800000|2025-07-23 00:50:00|25352.2|25322.2|25371.3|25341.3|25371.9|25341.9|25350.7|25320.7|0
1753232100000|2025-07-23 00:55:00|25371.6|25341.6|25380.9|25350.9|25383.9|25353.9|25371.3|25341.3|0
1753232400000|2025-07-23 01:00:00|25380.3|25350.3|25382.9|25352.9|25386.8|25356.8|25378.8|25348.8|0
1753232700000|2025-07-23 01:05:00|25382.6|25352.6|25367.7|25337.7|25387.4|25357.4|25366.5|25336.5|0
1753233000000|2025-07-23 01:10:00|25367.1|25337.1|25382.5|25352.5|25383.1|25353.1|25367.1|25337.1|0
1753233300000|2025-07-23 01:15:00|25383.1|25353.1|25375.8|25370.8|25422.2|25417.2|25356.4|25351.4|1987
1753233600000|2025-07-23 01:20:00|25374.8|25369.8|25341.5|25336.5|25399.7|25394.7|25340.1|25335.1|1530
1753233900000|2025-07-23 01:25:00|25342|25337|25332.1|25327.1|25361.4|25356.4|25329.1|25324.1|936
1753234200000|2025-07-23 01:30:00|25325.1|25320.1|25274.2|25269.2|25325.1|25320.1|25262.3|25257.3|4964
1753234500000|2025-07-23 01:35:00|25273.7|25268.7|25298.7|25293.7|25303.3|25298.3|25242.7|25237.7|3290
1753234800000|2025-07-23 01:40:00|25300.7|25295.7|25262.4|25257.4|25300.7|25295.7|25231.6|25226.6|2703
1753235100000|2025-07-23 01:45:00|25262.5|25257.5|25284.7|25279.7|25294.7|25289.7|25247.9|25242.9|1700
1753235400000|2025-07-23 01:50:00|25285.7|25280.7|25323.1|25318.1|25326.1|25321.1|25265.2|25260.2|1747
1753235700000|2025-07-23 01:55:00|25323.6|25318.6|25271.2|25266.2|25327.6|25322.6|25270.5|25265.5|1821
1753236000000|2025-07-23 02:00:00|25272.2|25267.2|25304.2|25299.2|25304.2|25299.2|25258.5|25253.5|1873
1753236300000|2025-07-23 02:05:00|25305.7|25300.7|25287.2|25282.2|25309.6|25304.6|25273.8|25268.8|1245
1753236600000|2025-07-23 02:10:00|25286.2|25281.2|25265.8|25260.8|25298.6|25293.6|25264.1|25259.1|1037
1753236900000|2025-07-23 02:15:00|25263.3|25258.3|25253.4|25248.4|25279.9|25274.9|25245.7|25240.7|1379
1753237200000|2025-07-23 02:20:00|25253.9|25248.9|25270.6|25265.6|25277.2|25272.2|25244.7|25239.7|1059
1753237500000|2025-07-23 02:25:00|25271.6|25266.6|25275.5|25270.5|25289.3|25284.3|25264.8|25259.8|877
1753237800000|2025-07-23 02:30:00|25276|25271|25255.3|25250.3|25301.3|25296.3|25255.3|25250.3|1124
1753238100000|2025-07-23 02:35:00|25255.8|25250.8|25247.9|25242.9|25270.7|25265.7|25244.7|25239.7|854
1753238400000|2025-07-23 02:40:00|25248.4|25243.4|25281.9|25276.9|25283.4|25278.4|25232.6|25227.6|1370
1753238700000|2025-07-23 02:45:00|25282.4|25277.4|25283.5|25278.5|25289.2|25284.2|25265.3|25260.3|677
1753239000000|2025-07-23 02:50:00|25284|25279|25289.4|25284.4|25302.5|25297.5|25272.7|25267.7|802
1753239300000|2025-07-23 02:55:00|25288.9|25283.9|25301.9|25296.9|25316.3|25311.3|25287.9|25282.9|924
1753239600000|2025-07-23 03:00:00|25301.4|25296.4|25334.6|25329.6|25346.6|25341.6|25300.7|25295.7|1318
1753239900000|2025-07-23 03:05:00|25335.6|25330.6|25323.4|25318.4|25341.6|25336.6|25289.9|25284.9|1127
1753240200000|2025-07-23 03:10:00|25323.9|25318.9|25316.6|25311.6|25348|25343|25313.6|25308.6|1297
1753240500000|2025-07-23 03:15:00|25317.1|25312.1|25305.9|25300.9|25333.7|25328.7|25300.2|25295.2|768
1753240800000|2025-07-23 03:20:00|25306.4|25301.4|25364.2|25359.2|25369.7|25364.7|25306.2|25301.2|1124
1753241100000|2025-07-23 03:25:00|25361.2|25356.2|25393.9|25388.9|25400.8|25395.8|25356.2|25351.2|1842
1753241400000|2025-07-23 03:30:00|25389.4|25384.4|25375.8|25370.8|25399.5|25394.5|25370.6|25365.6|1446
1753241700000|2025-07-23 03:35:00|25375.3|25370.3|25399.6|25394.6|25408.7|25403.7|25375.1|25370.1|1083
1753242000000|2025-07-23 03:40:00|25400.6|25395.6|25433|25428|25436.1|25431.1|25399|25394|1841
1753242300000|2025-07-23 03:45:00|25433.5|25428.5|25414.4|25409.4|25435.7|25430.7|25412.8|25407.8|1092
1753242600000|2025-07-23 03:50:00|25414.9|25409.9|25406.4|25401.4|25419.1|25414.1|25396.9|25391.9|1200
1753242900000|2025-07-23 03:55:00|25405.9|25400.9|25425.8|25420.8|25425.8|25420.8|25400.6|25395.6|396
1753243200000|2025-07-23 04:00:00|25435.9|25405.9|25437.2|25407.2|25438.3|25408.3|25435.3|25405.3|0
1753243500000|2025-07-23 04:05:00|25436.9|25406.9|25433.7|25403.7|25437.4|25407.4|25433.7|25403.7|0
1753243800000|2025-07-23 04:10:00|25434|25404|25435.4|25405.4|25436.1|25406.1|25432.8|25402.8|0
1753244100000|2025-07-23 04:15:00|25435.7|25405.7|25436.6|25406.6|25438.4|25408.4|25433|25403|0
1753244400000|2025-07-23 04:20:00|25436.9|25406.9|25436|25406|25437.2|25407.2|25435.7|25405.7|0
1753244700000|2025-07-23 04:25:00|25436.3|25406.3|25434.3|25404.3|25437.2|25407.2|25434.3|25404.3|0
1753245000000|2025-07-23 04:30:00|25434.9|25404.9|25434.8|25404.8|25435.2|25405.2|25433.7|25403.7|0
1753245300000|2025-07-23 04:35:00|25435.1|25405.1|25437.1|25407.1|25437.1|25407.1|25433|25403|0
1753245600000|2025-07-23 04:40:00|25437.4|25407.4|25436.1|25406.1|25441.9|25411.9|25434.9|25404.9|0
1753245900000|2025-07-23 04:45:00|25435.5|25405.5|25437.3|25407.3|25437.3|25407.3|25434.3|25404.3|0
1753246200000|2025-07-23 04:50:00|25437.6|25407.6|25436.1|25406.1|25438.5|25408.5|25435.5|25405.5|0
1753246500000|2025-07-23 04:55:00|25436.4|25406.4|25438.5|25408.5|25439.4|25409.4|25436.1|25406.1|2
1753246800000|2025-07-23 05:00:00|25437.9|25407.9|25487.5|25482.5|25526.9|25521.9|25425.5|25407.9|3971
1753247100000|2025-07-23 05:05:00|25487|25482|25466|25461|25487|25482|25443.1|25438.1|1933
1753247400000|2025-07-23 05:10:00|25465.5|25460.5|25488.1|25483.1|25494|25489|25426.7|25421.7|1619
1753247700000|2025-07-23 05:15:00|25488.6|25483.6|25468.9|25463.9|25506.3|25501.3|25465.2|25460.2|1308
1753248000000|2025-07-23 05:20:00|25468.4|25463.4|25471.3|25466.3|25490.2|25485.2|25458.2|25453.2|879
1753248300000|2025-07-23 05:25:00|25469.8|25464.8|25516.2|25511.2|25522.4|25517.4|25462.7|25457.7|1248
1753248600000|2025-07-23 05:30:00|25516.9|25511.9|25507.1|25502.1|25533.9|25528.9|25495|25490|1154
1753248900000|2025-07-23 05:35:00|25506.6|25501.6|25437.8|25432.8|25513|25508|25434|25429|2209
1753249200000|2025-07-23 05:40:00|25438.3|25433.3|25393.2|25388.2|25449.2|25444.2|25390.3|25385.3|1982
1753249500000|2025-07-23 05:45:00|25393.7|25388.7|25468.8|25463.8|25476|25471|25393.7|25388.7|1372
1753249800000|2025-07-23 05:50:00|25469.2|25464.2|25461.7|25456.7|25492.3|25487.3|25460|25455|1323
1753250100000|2025-07-23 05:55:00|25462.2|25457.2|25476.8|25471.8|25490.4|25485.4|25460.2|25455.2|858
1753250400000|2025-07-23 06:00:00|25476.3|25471.3|25507.3|25502.3|25524.3|25519.3|25476.3|25471.3|1413
1753250700000|2025-07-23 06:05:00|25507.8|25502.8|25506.1|25501.1|25519.2|25514.2|25495.4|25490.4|1116
1753251000000|2025-07-23 06:10:00|25507.6|25502.6|25447.8|25442.8|25514.6|25509.6|25444.3|25439.3|1285
1753251300000|2025-07-23 06:15:00|25448.3|25443.3|25422.6|25417.6|25470|25465|25416.3|25411.3|2022
1753251600000|2025-07-23 06:20:00|25421.1|25416.1|25400.2|25395.2|25431|25426|25359.5|25354.5|2564
1753251900000|2025-07-23 06:25:00|25400.7|25395.7|25440.1|25435.1|25446.9|25441.9|25396.9|25391.9|1597
1753252200000|2025-07-23 06:30:00|25439.6|25434.6|25435.3|25430.3|25462.4|25457.4|25426.7|25421.7|950
1753252500000|2025-07-23 06:35:00|25435.8|25430.8|25387.2|25382.2|25444.3|25439.3|25386.2|25381.2|923
1753252800000|2025-07-23 06:40:00|25387.7|25382.7|25448.6|25443.6|25448.7|25443.7|25382.4|25377.4|1043
1753253100000|2025-07-23 06:45:00|25448.9|25443.9|25473.2|25468.2|25476|25471|25444|25439|792
1753253400000|2025-07-23 06:50:00|25472.7|25467.7|25479.9|25474.9|25486.3|25481.3|25466.5|25461.5|734
1753253700000|2025-07-23 06:55:00|25479.4|25474.4|25479.6|25474.6|25496|25491|25476.6|25471.6|735
1753254000000|2025-07-23 07:00:00|25480.1|25475.1|25506.7|25501.7|25507.9|25502.9|25477.5|25472.5|1016
1753254300000|2025-07-23 07:05:00|25506.2|25501.2|25483.5|25478.5|25509.5|25504.5|25482|25477|751
1753254600000|2025-07-23 07:10:00|25484|25479|25475.1|25470.1|25491.6|25486.6|25464.2|25459.2|696
1753254900000|2025-07-23 07:15:00|25475.6|25470.6|25451.2|25446.2|25485.2|25480.2|25448.5|25443.5|751
1753255200000|2025-07-23 07:20:00|25450.7|25445.7|25457.6|25452.6|25464.1|25459.1|25445.7|25440.7|795
1753255500000|2025-07-23 07:25:00|25458.6|25453.6|25445.4|25440.4|25463.6|25458.6|25440.6|25435.6|823
1753255800000|2025-07-23 07:30:00|25445.9|25440.9|25479.4|25474.4|25483|25478|25445.9|25440.9|883
1753256100000|2025-07-23 07:35:00|25478.9|25473.9|25474|25469|25483.9|25478.9|25456.6|25451.6|859
1753256400000|2025-07-23 07:40:00|25471|25466|25485.6|25480.6|25487.6|25482.6|25459.1|25454.1|645
1753256700000|2025-07-23 07:45:00|25485.1|25480.1|25469.6|25464.6|25485.1|25480.1|25469.6|25464.6|664
1753257000000|2025-07-23 07:50:00|25469.1|25464.1|25496.5|25491.5|25496.5|25491.5|25465.4|25460.4|987
1753257300000|2025-07-23 07:55:00|25495.5|25490.5|25511.5|25506.5|25513.7|25508.7|25494|25489|1246
1753257600000|2025-07-23 08:00:00|25512.5|25507.5|25521.5|25516.5|25522.1|25517.1|25495.5|25490.5|1439
1753257900000|2025-07-23 08:05:00|25521|25516|25522.2|25517.2|25537.5|25532.5|25516.5|25511.5|1263
1753258200000|2025-07-23 08:10:00|25523.2|25518.2|25534.8|25529.8|25538.8|25533.8|25513.9|25508.9|651
1753258500000|2025-07-23 08:15:00|25535.1|25530.1|25545.7|25540.7|25559.5|25554.5|25534.6|25529.6|1047
1753258800000|2025-07-23 08:20:00|25546.2|25541.2|25567|25562|25577.5|25572.5|25544.2|25539.2|655
1753259100000|2025-07-23 08:25:00|25568|25563|25563.9|25558.9|25581.7|25576.7|25556.6|25551.6|1042
1753259400000|2025-07-23 08:30:00|25575.6|25545.6|25572.9|25542.9|25576.3|25546.3|25571.8|25541.8|408
1753259700000|2025-07-23 08:35:00|25573.2|25543.2|25572.6|25542.6|25573.8|25543.8|25572|25542|0
1753260000000|2025-07-23 08:40:00|25572.9|25542.9|25577.6|25547.6|25577.6|25547.6|25572|25542|0
1753260300000|2025-07-23 08:45:00|25577.7|25547.7|25583.1|25553.1|25586.3|25556.3|25577.7|25547.7|0
1753260600000|2025-07-23 08:50:00|25583.4|25553.4|25585.3|25555.3|25586.1|25556.1|25581.2|25551.2|0
1753260900000|2025-07-23 08:55:00|25585|25555|25589.9|25559.9|25591.3|25561.3|25584.7|25554.7|0
1753261200000|2025-07-23 09:00:00|25589.3|25559.3|25607.7|25577.7|25612.8|25582.8|25589.3|25559.3|0
1753261500000|2025-07-23 09:05:00|25608|25578|25606.6|25576.6|25611.4|25581.4|25606|25576|0
1753261800000|2025-07-23 09:10:00|25606.8|25576.8|25601.3|25571.3|25607.8|25577.8|25601.3|25571.3|0
1753262100000|2025-07-23 09:15:00|25567.8|25559.8|25554.3|25546.3|25585.4|25577.4|25553.3|25545.3|273
1753262400000|2025-07-23 09:20:00|25554.1|25546.1|25555.2|25547.2|25559.8|25551.8|25545.4|25537.4|132
1753262700000|2025-07-23 09:25:00|25555.7|25547.7|25560.4|25552.4|25564.4|25556.4|25551.6|25543.6|92
1753263000000|2025-07-23 09:30:00|25560.9|25552.9|25572.2|25564.2|25578.2|25570.2|25559.5|25551.5|70
1753263300000|2025-07-23 09:35:00|25571.2|25563.2|25558.4|25550.4|25571.2|25563.2|25556.4|25548.4|45
1753263600000|2025-07-23 09:40:00|25559.4|25551.4|25556|25548|25560.6|25552.6|25544.8|25536.8|83
1753263900000|2025-07-23 09:45:00|25557.5|25549.5|25552.8|25544.8|25557.5|25549.5|25544.3|25536.3|69
1753264200000|2025-07-23 09:50:00|25553.3|25545.3|25556.9|25548.9|25558.9|25550.9|25541.7|25533.7|81
1753264500000|2025-07-23 09:55:00|25557.4|25549.4|25553.7|25545.7|25559|25551|25553.1|25545.1|58
1753264800000|2025-07-23 10:00:00|25553.2|25545.2|25543.1|25535.1|25554.2|25546.2|25542.1|25534.1|83
1753265100000|2025-07-23 10:05:00|25543.3|25535.3|25540.6|25532.6|25544.5|25536.5|25537.9|25529.9|64
1753265400000|2025-07-23 10:10:00|25539.5|25531.5|25533.3|25525.3|25540.9|25532.9|25529.3|25521.3|72
1753265700000|2025-07-23 10:15:00|25532.8|25524.8|25533.6|25525.6|25539.7|25531.7|25530.3|25522.3|38
1753266000000|2025-07-23 10:20:00|25534.1|25526.1|25555.2|25547.2|25558.2|25550.2|25534.1|25526.1|131
1753266300000|2025-07-23 10:25:00|25555.7|25547.7|25553.3|25545.3|25559.3|25551.3|25551.9|25543.9|26
1753266600000|2025-07-23 10:30:00|25553.8|25545.8|25544.1|25536.1|25555.3|25547.3|25544.1|25536.1|37
1753266900000|2025-07-23 10:35:00|25543.6|25535.6|25542.5|25534.5|25545.1|25537.1|25539.1|25531.1|19
1753267200000|2025-07-23 10:40:00|25542|25534|25551.3|25543.3|25553|25545|25542|25534|52
1753267500000|2025-07-23 10:45:00|25550.8|25542.8|25537.2|25529.2|25550.8|25542.8|25537.2|25529.2|19
1753267800000|2025-07-23 10:50:00|25536.7|25528.7|25527.3|25519.3|25537.7|25529.7|25524.7|25516.7|46
1753268100000|2025-07-23 10:55:00|25526.3|25518.3|25522.5|25514.5|25532.6|25524.6|25521.8|25513.8|73
1753268400000|2025-07-23 11:00:00|25521.5|25513.5|25508.6|25500.6|25521.5|25513.5|25503.6|25495.6|149
1753268700000|2025-07-23 11:05:00|25508.1|25500.1|25508.4|25500.4|25516.5|25508.5|25493|25485|162
1753269000000|2025-07-23 11:10:00|25507.9|25499.9|25499.8|25491.8|25519|25511|25499.1|25491.1|161
1753269300000|2025-07-23 11:15:00|25500.3|25492.3|25502.9|25494.9|25509|25501|25499.9|25491.9|65
1753269600000|2025-07-23 11:20:00|25503.4|25495.4|25509.8|25501.8|25512.6|25504.6|25496.4|25488.4|64
1753269900000|2025-07-23 11:25:00|25509.3|25501.3|25502.1|25494.1|25511.8|25503.8|25501.1|25493.1|46
1753270200000|2025-07-23 11:30:00|25503.1|25495.1|25508|25500|25511|25503|25497.1|25489.1|76
1753270500000|2025-07-23 11:35:00|25508.5|25500.5|25512.6|25504.6|25516.9|25508.9|25508.5|25500.5|55
1753270800000|2025-07-23 11:40:00|25513.1|25505.1|25515.5|25507.5|25517.7|25509.7|25510.5|25502.5|36
1753271100000|2025-07-23 11:45:00|25518|25510|25512.1|25504.1|25518.5|25510.5|25508|25500|24
1753271400000|2025-07-23 11:50:00|25513.1|25505.1|25513.5|25505.5|25516.6|25508.6|25509.3|25501.3|84
1753271700000|2025-07-23 11:55:00|25514|25506|25506.7|25498.7|25514|25506|25506.2|25498.2|41
1753272000000|2025-07-23 12:00:00|25505.2|25497.2|25495.6|25487.6|25505.7|25497.7|25493.9|25485.9|76
1753272300000|2025-07-23 12:05:00|25495.1|25487.1|25499.9|25491.9|25503.6|25495.6|25495.1|25487.1|47
1753272600000|2025-07-23 12:10:00|25500.4|25492.4|25508.7|25500.7|25508.7|25500.7|25500.4|25492.4|19
1753272900000|2025-07-23 12:15:00|25510.2|25502.2|25507.9|25499.9|25510.2|25502.2|25503.5|25495.5|55
1753273200000|2025-07-23 12:20:00|25508.4|25500.4|25503.9|25495.9|25508.9|25500.9|25501.6|25493.6|36
1753273500000|2025-07-23 12:25:00|25504.9|25496.9|25492.1|25484.1|25504.9|25496.9|25491|25483|324
1753273800000|2025-07-23 12:30:00|25490.2|25482.2|25487.6|25479.6|25492.6|25484.6|25481.8|25473.8|86
1753274100000|2025-07-23 12:35:00|25488.1|25480.1|25494.5|25486.5|25496.5|25488.5|25481.9|25473.9|65
1753274400000|2025-07-23 12:40:00|25495|25487|25493.4|25485.4|25496.5|25488.5|25486.6|25478.6|61
1753274700000|2025-07-23 12:45:00|25494.3|25486.3|25495.5|25487.5|25501.5|25493.5|25489.8|25481.8|81
1753275000000|2025-07-23 12:50:00|25495|25487|25488.6|25480.6|25496.5|25488.5|25487.6|25479.6|68
1753275300000|2025-07-23 12:55:00|25488.1|25480.1|25498.7|25490.7|25502.4|25494.4|25488.1|25480.1|59
1753275600000|2025-07-23 13:00:00|25498.2|25490.2|25502.9|25494.9|25504.5|25496.5|25490.2|25482.2|105
1753275900000|2025-07-23 13:05:00|25502.4|25494.4|25495.2|25487.2|25502.4|25494.4|25487.7|25479.7|138
1753276200000|2025-07-23 13:10:00|25495.5|25487.5|25496.8|25488.8|25497.3|25489.3|25490.4|25482.4|63
1753276500000|2025-07-23 13:15:00|25497.3|25489.3|25493.6|25485.6|25513.5|25505.5|25493.6|25485.6|358
1753276800000|2025-07-23 13:20:00|25488.1|25480.1|25487.2|25479.2|25492.7|25484.7|25480.1|25472.1|246
1753277100000|2025-07-23 13:25:00|25488.2|25480.2|25484.6|25476.6|25490.2|25482.2|25476.1|25468.1|163
1753277400000|2025-07-23 13:30:00|25484.9|25476.9|25506.9|25498.9|25509.9|25501.9|25464.1|25456.1|575
1753277700000|2025-07-23 13:35:00|25506.4|25498.4|25520.1|25512.1|25538.4|25530.4|25504.4|25496.4|471
1753278000000|2025-07-23 13:40:00|25520.6|25512.6|25498.3|25490.3|25520.6|25512.6|25494.4|25486.4|237
1753278300000|2025-07-23 13:45:00|25498.8|25490.8|25521.5|25513.5|25521.8|25513.8|25493.6|25485.6|224
1753278600000|2025-07-23 13:50:00|25521|25513|25503.8|25495.8|25522|25514|25493.1|25485.1|196
1753278900000|2025-07-23 13:55:00|25504.3|25496.3|25491.7|25483.7|25511.9|25503.9|25488.3|25480.3|262
1753279200000|2025-07-23 14:00:00|25492.2|25484.2|25502.4|25494.4|25502.4|25494.4|25456.8|25448.8|322
1753279500000|2025-07-23 14:05:00|25502.9|25494.9|25497|25489|25505.5|25497.5|25486.3|25478.3|163
1753279800000|2025-07-23 14:10:00|25496.5|25488.5|25506.5|25498.5|25508|25500|25487.2|25479.2|116
1753280100000|2025-07-23 14:15:00|25507|25499|25507.6|25499.6|25527.6|25519.6|25496.4|25488.4|161
1753280400000|2025-07-23 14:20:00|25507.1|25499.1|25485.8|25477.8|25507.6|25499.6|25479.2|25471.2|137
1753280700000|2025-07-23 14:25:00|25486.3|25478.3|25484|25476|25492.9|25484.9|25470.4|25462.4|164
1753281000000|2025-07-23 14:30:00|25483.2|25475.2|25477.1|25469.1|25488.1|25480.1|25474.1|25466.1|138
1753281300000|2025-07-23 14:35:00|25477.6|25469.6|25490.3|25482.3|25491.5|25483.5|25462.2|25454.2|150
1753281600000|2025-07-23 14:40:00|25490.8|25482.8|25469.2|25461.2|25495.7|25487.7|25464.7|25456.7|192
1753281900000|2025-07-23 14:45:00|25469.7|25461.7|25470.5|25462.5|25489.3|25481.3|25464.7|25456.7|112
1753282200000|2025-07-23 14:50:00|25468.5|25460.5|25489.6|25481.6|25492.1|25484.1|25465.5|25457.5|92
1753282500000|2025-07-23 14:55:00|25490.1|25482.1|25473.9|25465.9|25501.2|25493.2|25473.9|25465.9|173
1753282800000|2025-07-23 15:00:00|25475.4|25467.4|25469.8|25461.8|25475.9|25467.9|25448.1|25440.1|208
1753283100000|2025-07-23 15:05:00|25469.3|25461.3|25477.3|25469.3|25482|25474|25461.5|25453.5|111
1753283400000|2025-07-23 15:10:00|25476.8|25468.8|25464.5|25456.5|25485.3|25477.3|25464|25456|124
1753283700000|2025-07-23 15:15:00|25464|25456|25468.1|25460.1|25477.9|25469.9|25461.5|25453.5|104
1753284000000|2025-07-23 15:20:00|25468.6|25460.6|25481.4|25473.4|25490.4|25482.4|25467.1|25459.1|107
1753284300000|2025-07-23 15:25:00|25481.9|25473.9|25484.6|25476.6|25491.6|25483.6|25479.9|25471.9|89
1753284600000|2025-07-23 15:30:00|25485.1|25477.1|25473.1|25465.1|25487.9|25479.9|25468.6|25460.6|281
1753284900000|2025-07-23 15:35:00|25470.6|25462.6|25477.4|25469.4|25478.6|25470.6|25469.6|25461.6|85
1753285200000|2025-07-23 15:40:00|25476.9|25468.9|25461.7|25453.7|25480.5|25472.5|25457.2|25449.2|93
1753285500000|2025-07-23 15:45:00|25462.2|25454.2|25467.9|25459.9|25472.9|25464.9|25459.2|25451.2|54
1753285800000|2025-07-23 15:50:00|25467.4|25459.4|25500.4|25492.4|25501.9|25493.9|25464|25456|273
1753286100000|2025-07-23 15:55:00|25497.9|25489.9|25518|25510|25545.6|25537.6|25489.1|25481.1|456
1753286400000|2025-07-23 16:00:00|25517|25509|25533.1|25525.1|25538.1|25530.1|25513|25505|169
1753286700000|2025-07-23 16:05:00|25532.6|25524.6|25533.4|25525.4|25541.1|25533.1|25524.4|25516.4|141
1753287000000|2025-07-23 16:10:00|25533.9|25525.9|25491.7|25483.7|25535.4|25527.4|25491.2|25483.2|237
1753287300000|2025-07-23 16:15:00|25492.2|25484.2|25498.6|25490.6|25507.7|25499.7|25491.6|25483.6|86
1753287600000|2025-07-23 16:20:00|25499.1|25491.1|25491.2|25483.2|25503.6|25495.6|25479.1|25471.1|114
1753287900000|2025-07-23 16:25:00|25491.7|25483.7|25483.7|25475.7|25495.3|25487.3|25477.7|25469.7|69
1753288200000|2025-07-23 16:30:00|25483.2|25475.2|25478.7|25470.7|25491.4|25483.4|25475.7|25467.7|51
1753288500000|2025-07-23 16:35:00|25479.2|25471.2|25499.3|25491.3|25500.8|25492.8|25478.7|25470.7|79
1753288800000|2025-07-23 16:40:00|25498.8|25490.8|25510.6|25502.6|25513.1|25505.1|25497.2|25489.2|79
1753289100000|2025-07-23 16:45:00|25511.1|25503.1|25508.5|25500.5|25513|25505|25503|25495|51
1753289400000|2025-07-23 16:50:00|25509|25501|25507|25499|25512.5|25504.5|25503.5|25495.5|25
1753289700000|2025-07-23 16:55:00|25506.5|25498.5|25503.2|25495.2|25511.4|25503.4|25498.7|25490.7|61
1753290000000|2025-07-23 17:00:00|25502.7|25494.7|25506.5|25498.5|25514.9|25506.9|25499.4|25491.4|87
1753290300000|2025-07-23 17:05:00|25507|25499|25498.5|25490.5|25508.5|25500.5|25497.5|25489.5|53
1753290600000|2025-07-23 17:10:00|25499|25491|25500|25492|25505|25497|25498|25490|32
1753290900000|2025-07-23 17:15:00|25499.5|25491.5|25514.6|25506.6|25517.1|25509.1|25498.5|25490.5|62
1753291200000|2025-07-23 17:20:00|25515.1|25507.1|25522.4|25514.4|25523.4|25515.4|25511.6|25503.6|47
1753291500000|2025-07-23 17:25:00|25521.9|25513.9|25511.9|25503.9|25522.4|25514.4|25508.4|25500.4|42
1753291800000|2025-07-23 17:30:00|25513.4|25505.4|25513.4|25505.4|25514.4|25506.4|25505.9|25497.9|33
1753292100000|2025-07-23 17:35:00|25513.9|25505.9|25514.5|25506.5|25517.5|25509.5|25511|25503|35
1753292400000|2025-07-23 17:40:00|25515|25507|25533|25525|25533|25525|25514.5|25506.5|55
1753292700000|2025-07-23 17:45:00|25533.5|25525.5|25542.5|25534.5|25542.5|25534.5|25529|25521|75
1753293000000|2025-07-23 17:50:00|25543.5|25535.5|25534|25526|25545.2|25537.2|25495.6|25487.6|281
1753293300000|2025-07-23 17:55:00|25534.5|25526.5|25536.9|25528.9|25541.8|25533.8|25533.2|25525.2|42
1753293600000|2025-07-23 18:00:00|25537.4|25529.4|25543.9|25535.9|25544.9|25536.9|25537.4|25529.4|27
1753293900000|2025-07-23 18:05:00|25544.4|25536.4|25548.4|25540.4|25550.4|25542.4|25537.4|25529.4|140
1753294200000|2025-07-23 18:10:00|25548.9|25540.9|25543.4|25535.4|25555.9|25547.9|25537.9|25529.9|82
1753294500000|2025-07-23 18:15:00|25543.9|25535.9|25541.6|25533.6|25549.4|25541.4|25538.6|25530.6|55
1753294800000|2025-07-23 18:20:00|25542.1|25534.1|25538.5|25530.5|25543.1|25535.1|25537.1|25529.1|41
1753295100000|2025-07-23 18:25:00|25539|25531|25535|25527|25539.1|25531.1|25529.1|25521.1|33
1753295400000|2025-07-23 18:30:00|25535.5|25527.5|25535|25527|25538|25530|25531|25523|34
1753295700000|2025-07-23 18:35:00|25535.5|25527.5|25538.5|25530.5|25540.5|25532.5|25532.5|25524.5|35
1753296000000|2025-07-23 18:40:00|25539|25531|25537.4|25529.4|25542.1|25534.1|25535|25527|44
1753296300000|2025-07-23 18:45:00|25536.4|25528.4|25535.7|25527.7|25539.6|25531.6|25533.9|25525.9|48
1753296600000|2025-07-23 18:50:00|25535.2|25527.2|25529.7|25521.7|25535.7|25527.7|25528.7|25520.7|34
1753296900000|2025-07-23 18:55:00|25530.2|25522.2|25561.4|25531.4|25561.4|25541.2|25530.2|25522.2|115
1753297200000|2025-07-23 19:00:00|25561.6|25531.6|25561.6|25531.6|25563.4|25533.4|25561.3|25531.3|0
1753297500000|2025-07-23 19:05:00|25561.8|25531.8|25558.2|25528.2|25561.9|25531.9|25556.7|25526.7|0
1753297800000|2025-07-23 19:10:00|25556.2|25526.2|25557.7|25527.7|25558.8|25528.8|25555.9|25525.9|0
1753298100000|2025-07-23 19:15:00|25557.6|25527.6|25556.1|25526.1|25559.6|25529.6|25555.5|25525.5|0
1753298400000|2025-07-23 19:20:00|25555.9|25525.9|25556.4|25526.4|25556.6|25526.6|25555.9|25525.9|0
1753298700000|2025-07-23 19:25:00|25556.5|25526.5|25553.1|25523.1|25556.7|25526.7|25552.5|25522.5|0
1753299000000|2025-07-23 19:30:00|25553|25523|25553.9|25523.9|25557.3|25527.3|25552.2|25522.2|0
1753299300000|2025-07-23 19:35:00|25553.8|25523.8|25553.9|25523.9|25554.2|25524.2|25551.6|25521.6|0
1753299600000|2025-07-23 19:40:00|25553.8|25523.8|25552.9|25522.9|25555.9|25525.9|25552.6|25522.6|0
1753299900000|2025-07-23 19:45:00|25552.7|25522.7|25550.3|25520.3|25553.4|25523.4|25548.5|25518.5|0
1753300200000|2025-07-23 19:50:00|25550.2|25520.2|25555.8|25525.8|25557|25527|25549.4|25519.4|0
1753300500000|2025-07-23 19:55:00|25555.6|25525.6|25563.3|25533.3|25563.9|25533.9|25547.8|25517.8|0
1753300800000|2025-07-23 20:00:00|25565.1|25535.1|25565.3|25535.3|25580.8|25550.8|25548.4|25518.4|0
1753301100000|2025-07-23 20:05:00|25567.1|25537.1|25565|25535|25570.4|25540.4|25562.4|25532.4|0
1753301400000|2025-07-23 20:10:00|25565.6|25535.6|25586.3|25556.3|25588.1|25558.1|25561.3|25531.3|0
1753301700000|2025-07-23 20:15:00|25584.6|25554.6|25570.8|25540.8|25584.6|25554.6|25570.2|25540.2|0
1753302000000|2025-07-23 20:20:00|25570.2|25540.2|25568.8|25538.8|25570.9|25540.9|25567|25537|0
1753302300000|2025-07-23 20:25:00|25568.2|25538.2|25564.9|25534.9|25569.4|25539.4|25562.8|25532.8|0
1753302600000|2025-07-23 20:30:00|25565.5|25535.5|25573.5|25543.5|25573.5|25543.5|25563.7|25533.7|0
1753302900000|2025-07-23 20:35:00|25572.9|25542.9|25575.3|25545.3|25578.3|25548.3|25572.3|25542.3|0
1753303200000|2025-07-23 20:40:00|25575.9|25545.9|25584.9|25554.9|25588.5|25558.5|25575.3|25545.3|0
1753303500000|2025-07-23 20:45:00|25584.3|25554.3|25589.7|25559.7|25589.7|25559.7|25581.9|25551.9|0
1753303800000|2025-07-23 20:50:00|25589.1|25559.1|25585.5|25555.5|25589.1|25559.1|25584.3|25554.3|0
1753304100000|2025-07-23 20:55:00|25584.9|25554.9|25587.3|25557.3|25590.1|25560.1|25584.1|25554.1|0
1753304400000|2025-07-23 21:00:00|25587.2|25557.2|25587.8|25557.8|25588.1|25558.1|25586.4|25556.4|0
1753304700000|2025-07-23 21:05:00|25587.4|25557.4|25591.1|25561.1|25592.1|25562.1|25587.3|25557.3|0
1753305000000|2025-07-23 21:10:00|25590.1|25560.1|25586.9|25556.9|25591.1|25561.1|25586.9|25556.9|0
1753305300000|2025-07-23 21:15:00|25587|25557|25574|25544|25589.3|25559.3|25574|25544|0
1753305600000|2025-07-23 21:20:00|25573.6|25543.6|25573.4|25543.4|25574.4|25544.4|25573.3|25543.3|0
1753305900000|2025-07-23 21:25:00|25572.9|25542.9|25570.6|25540.6|25573.2|25543.2|25569.7|25539.7|0
1753306200000|2025-07-23 21:30:00|25570.5|25540.5|25570.1|25540.1|25570.5|25540.5|25568.7|25538.7|0
1753306500000|2025-07-23 21:35:00|25569.9|25539.9|25569.5|25539.5|25571.2|25541.2|25568.5|25538.5|0
1753306800000|2025-07-23 21:40:00|25569.8|25539.8|25570.3|25540.3|25570.3|25540.3|25569.8|25539.8|0
1753307100000|2025-07-23 21:45:00|25570.4|25540.4|25564.4|25534.4|25570.4|25540.4|25561.9|25531.9|0
1753307400000|2025-07-23 21:50:00|25564.7|25534.7|25575.1|25545.1|25576.4|25546.4|25563.6|25533.6|0
1753307700000|2025-07-23 21:55:00|25576.3|25546.3|25572.8|25542.8|25576.8|25546.8|25571.9|25541.9|0
1753308000000|2025-07-23 22:00:00|25574.7|25544.7|25569.9|25539.9|25576.8|25546.8|25568.7|25538.7|0
1753308300000|2025-07-23 22:05:00|25570.2|25540.2|25575.3|25545.3|25575.3|25545.3|25568.7|25538.7|0
1753308600000|2025-07-23 22:10:00|25575.9|25545.9|25573.5|25543.5|25577.1|25547.1|25572.3|25542.3|0
1753308900000|2025-07-23 22:15:00|25573.2|25543.2|25571.6|25541.6|25573.4|25543.4|25570.4|25540.4|0
1753309200000|2025-07-23 22:20:00|25571.9|25541.9|25573.4|25543.4|25573.4|25543.4|25571|25541|0
1753309500000|2025-07-23 22:25:00|25573.7|25543.7|25575.2|25545.2|25577|25547|25573.7|25543.7|0
1753309800000|2025-07-23 22:30:00|25575.5|25545.5|25575.1|25545.1|25576.9|25546.9|25572.2|25542.2|0
1753310100000|2025-07-23 22:35:00|25575.4|25545.4|25572.1|25542.1|25575.4|25545.4|25570.9|25540.9|0
1753310400000|2025-07-23 22:40:00|25571.8|25541.8|25572.4|25542.4|25574.5|25544.5|25570.9|25540.9|0
1753310700000|2025-07-23 22:45:00|25572.7|25542.7|25568.1|25538.1|25572.7|25542.7|25567.5|25537.5|0
1753311000000|2025-07-23 22:50:00|25568.7|25538.7|25567.7|25537.7|25570.1|25540.1|25567.4|25537.4|0
1753311300000|2025-07-23 22:55:00|25568|25538|25576.9|25546.9|25576.9|25546.9|25568|25538|0
1753311600000|2025-07-23 23:00:00|25577.2|25547.2|25576.9|25546.9|25578.1|25548.1|25575.7|25545.7|0
1753311900000|2025-07-23 23:05:00|25577.2|25547.2|25582.4|25552.4|25582.7|25552.7|25576.9|25546.9|0
1753312200000|2025-07-23 23:10:00|25582.7|25552.7|25580.7|25550.7|25583|25553|25580.6|25550.6|0
1753312500000|2025-07-23 23:15:00|25581|25551|25578.6|25548.6|25581|25551|25578|25548|0
1753312800000|2025-07-23 23:20:00|25578.9|25548.9|25576|25546|25579.8|25549.8|25576|25546|0
1753313100000|2025-07-23 23:25:00|25576.6|25546.6|25576|25546|25577.2|25547.2|25576|25546|0
1753313400000|2025-07-23 23:30:00|25576.3|25546.3|25578.4|25548.4|25578.4|25548.4|25576|25546|0
1753313700000|2025-07-23 23:35:00|25578.1|25548.1|25581|25551|25581|25551|25577.8|25547.8|0
1753314000000|2025-07-23 23:40:00|25581.6|25551.6|25579.8|25549.8|25582.2|25552.2|25579.2|25549.2|0
1753314300000|2025-07-23 23:45:00|25580.4|25550.4|25581|25551|25581|25551|25578.6|25548.6|0
1753314600000|2025-07-23 23:50:00|25581.3|25551.3|25585.4|25555.4|25585.4|25555.4|25581|25551|0
1753314900000|2025-07-23 23:55:00|25585.1|25555.1|25583.8|25553.8|25585.1|25555.1|25582.6|25552.6|0
1753315200000|2025-07-24 00:00:00|25583.2|25553.2|25577.4|25547.4|25583.8|25553.8|25576.4|25546.4|0
1753315500000|2025-07-24 00:05:00|25577.1|25547.1|25584.7|25554.7|25586.3|25556.3|25576.2|25546.2|0
1753315800000|2025-07-24 00:10:00|25585.3|25555.3|25583.3|25553.3|25590.5|25560.5|25581|25551|0
1753316100000|2025-07-24 00:15:00|25582.7|25552.7|25583.3|25553.3|25584.5|25554.5|25581.8|25551.8|0
1753316400000|2025-07-24 00:20:00|25583|25553|25579.9|25549.9|25583|25553|25578.7|25548.7|0
1753316700000|2025-07-24 00:25:00|25579.6|25549.6|25582.2|25552.2|25582.4|25552.4|25579.6|25549.6|0
1753317000000|2025-07-24 00:30:00|25582.4|25552.4|25580.6|25550.6|25582.4|25552.4|25579.8|25549.8|0
1753317300000|2025-07-24 00:35:00|25580.9|25550.9|25581.7|25551.7|25581.8|25551.8|25579.3|25549.3|0
1753317600000|2025-07-24 00:40:00|25581.4|25551.4|25583.3|25553.3|25583.9|25553.9|25580.3|25550.3|0
1753317900000|2025-07-24 00:45:00|25583|25553|25582.1|25552.1|25583.3|25553.3|25581.5|25551.5|0
1753318200000|2025-07-24 00:50:00|25581.5|25551.5|25580.3|25550.3|25582.7|25552.7|25578.5|25548.5|0
1753318500000|2025-07-24 00:55:00|25580|25550|25577.9|25547.9|25580.9|25550.9|25577.3|25547.3|0
1753318800000|2025-07-24 01:00:00|25577.3|25547.3|25582.7|25552.7|25582.7|25552.7|25576.7|25546.7|0
1753319100000|2025-07-24 01:05:00|25583.3|25553.3|25552.1|25522.1|25584.5|25554.5|25552.1|25522.1|0
1753319400000|2025-07-24 01:10:00|25552.7|25522.7|25542.1|25512.1|25553.9|25523.9|25541.5|25511.5|0
1753319700000|2025-07-24 01:15:00|25504.2|25499.2|25504.9|25499.9|25530.8|25525.8|25478.7|25473.7|2575
1753320000000|2025-07-24 01:20:00|25507.9|25502.9|25545.5|25540.5|25568.5|25563.5|25504.7|25499.7|1936
1753320300000|2025-07-24 01:25:00|25545|25540|25556.3|25551.3|25581.7|25576.7|25539.5|25534.5|1483
1753320600000|2025-07-24 01:30:00|25555.8|25550.8|25606.6|25601.6|25624|25619|25516.6|25511.6|5120
1753320900000|2025-07-24 01:35:00|25607.1|25602.1|25597.4|25592.4|25611.1|25606.1|25557.4|25552.4|3042
1753321200000|2025-07-24 01:40:00|25596.9|25591.9|25543|25538|25601.4|25596.4|25528.5|25523.5|2743
1753321500000|2025-07-24 01:45:00|25542|25537|25520.6|25515.6|25543.2|25538.2|25507.2|25502.2|3196
1753321800000|2025-07-24 01:50:00|25520.1|25515.1|25565|25560|25572.4|25567.4|25513.2|25508.2|1821
1753322100000|2025-07-24 01:55:00|25564.5|25559.5|25585.5|25580.5|25596.1|25591.1|25563.7|25558.7|1751
1753322400000|2025-07-24 02:00:00|25584|25579|25587.8|25582.8|25618.7|25613.7|25565.2|25560.2|2438
1753322700000|2025-07-24 02:05:00|25587.3|25582.3|25574.7|25569.7|25599.9|25594.9|25564.6|25559.6|1461
1753323000000|2025-07-24 02:10:00|25575.2|25570.2|25622.8|25617.8|25624.5|25619.5|25571.8|25566.8|1155
1753323300000|2025-07-24 02:15:00|25622.3|25617.3|25643.6|25638.6|25649.8|25644.8|25622.3|25617.3|2302
1753323600000|2025-07-24 02:20:00|25644.1|25639.1|25657.1|25652.1|25675.2|25670.2|25630.6|25625.6|2445
1753323900000|2025-07-24 02:25:00|25658.1|25653.1|25621.2|25616.2|25662.5|25657.5|25613.9|25608.9|1421
1753324200000|2025-07-24 02:30:00|25621.7|25616.7|25657.7|25652.7|25681.1|25676.1|25621.2|25616.2|1698
1753324500000|2025-07-24 02:35:00|25658.7|25653.7|25678|25673|25683.7|25678.7|25655.7|25650.7|1569
1753324800000|2025-07-24 02:40:00|25677.5|25672.5|25691|25686|25694|25689|25665.9|25660.9|998
1753325100000|2025-07-24 02:45:00|25692|25687|25722.2|25717.2|25723.2|25718.2|25677.1|25672.1|2507
1753325400000|2025-07-24 02:50:00|25722.7|25717.7|25706.1|25701.1|25722.7|25717.7|25690.1|25685.1|1391
1753325700000|2025-07-24 02:55:00|25705.6|25700.6|25725.8|25720.8|25727.5|25722.5|25701.2|25696.2|952
1753326000000|2025-07-24 03:00:00|25725.3|25720.3|25678.2|25673.2|25742|25737|25675.2|25670.2|1770
1753326300000|2025-07-24 03:05:00|25678.7|25673.7|25674.9|25669.9|25718.5|25713.5|25653.9|25648.9|1827
1753326600000|2025-07-24 03:10:00|25673.9|25668.9|25705|25700|25710.6|25705.6|25673.9|25668.9|1579
1753326900000|2025-07-24 03:15:00|25704.5|25699.5|25724.4|25719.4|25735|25730|25693|25688|1109
1753327200000|2025-07-24 03:20:00|25723.9|25718.9|25680.6|25675.6|25734|25729|25676.8|25671.8|1000
1753327500000|2025-07-24 03:25:00|25680.3|25675.3|25688.8|25683.8|25690.2|25685.2|25660.9|25655.9|1082
1753327800000|2025-07-24 03:30:00|25688.3|25683.3|25685.2|25680.2|25692.4|25687.4|25667.6|25662.6|432
1753328100000|2025-07-24 03:35:00|25685.7|25680.7|25646.1|25641.1|25686.2|25681.2|25641|25636|716
1753328400000|2025-07-24 03:40:00|25647.1|25642.1|25653.8|25648.8|25656.2|25651.2|25636.5|25631.5|719
1753328700000|2025-07-24 03:45:00|25654.8|25649.8|25665.1|25660.1|25676|25671|25654.8|25649.8|717
1753329000000|2025-07-24 03:50:00|25664.6|25659.6|25669|25664|25679.4|25674.4|25661|25656|404
1753329300000|2025-07-24 03:55:00|25668.5|25663.5|25690.9|25685.9|25697.2|25692.2|25667|25662|721
1753329600000|2025-07-24 04:00:00|25705.8|25675.8|25708.8|25678.8|25708.8|25678.8|25705.2|25675.2|4
1753329900000|2025-07-24 04:05:00|25709.1|25679.1|25708.5|25678.5|25709.7|25679.7|25707.9|25677.9|0
1753330200000|2025-07-24 04:10:00|25708.8|25678.8|25708|25678|25709.2|25679.2|25708|25678|0
1753330500000|2025-07-24 04:15:00|25708.6|25678.6|25706.9|25676.9|25709.2|25679.2|25706.9|25676.9|0
1753330800000|2025-07-24 04:20:00|25707.2|25677.2|25705.2|25675.2|25707.2|25677.2|25704.6|25674.6|0
1753331100000|2025-07-24 04:25:00|25705.5|25675.5|25705.4|25675.4|25707.6|25677.6|25705.2|25675.2|0
1753331400000|2025-07-24 04:30:00|25705.6|25675.6|25703|25673|25706.6|25676.6|25702.4|25672.4|0
1753331700000|2025-07-24 04:35:00|25703.3|25673.3|25699.6|25669.6|25704.5|25674.5|25699|25669|0
1753332000000|2025-07-24 04:40:00|25699|25669|25699|25669|25699.6|25669.6|25698.4|25668.4|0
1753332300000|2025-07-24 04:45:00|25699.3|25669.3|25700.4|25670.4|25701.7|25671.7|25699.3|25669.3|0
1753332600000|2025-07-24 04:50:00|25700.1|25670.1|25699.8|25669.8|25700.4|25670.4|25699.2|25669.2|0
1753332900000|2025-07-24 04:55:00|25700.1|25670.1|25701|25671|25702.2|25672.2|25700.1|25670.1|9
1753333200000|2025-07-24 05:00:00|25693.1|25688.1|25710.4|25705.4|25729.4|25724.4|25693.1|25688.1|1566
1753333500000|2025-07-24 05:05:00|25709.9|25704.9|25701.4|25696.4|25727.1|25722.1|25698.9|25693.9|761
1753333800000|2025-07-24 05:10:00|25701.9|25696.9|25704|25699|25710.6|25705.6|25677.1|25672.1|1177
1753334100000|2025-07-24 05:15:00|25704.5|25699.5|25713.5|25708.5|25714.5|25709.5|25676.9|25671.9|746
1753334400000|2025-07-24 05:20:00|25713|25708|25718.4|25713.4|25728.4|25723.4|25707.5|25702.5|774
1753334700000|2025-07-24 05:25:00|25718.9|25713.9|25720.6|25715.6|25739.4|25734.4|25706.6|25701.6|702
1753335000000|2025-07-24 05:30:00|25719.6|25714.6|25704.3|25699.3|25728.4|25723.4|25702.4|25697.4|1609
1753335300000|2025-07-24 05:35:00|25703.8|25698.8|25713|25708|25720.1|25715.1|25694.2|25689.2|561
1753335600000|2025-07-24 05:40:00|25713.5|25708.5|25645.1|25640.1|25732.5|25727.5|25644.8|25639.8|1262
1753335900000|2025-07-24 05:45:00|25645.8|25640.8|25666.5|25661.5|25684.6|25679.6|25625.6|25620.6|1592
1753336200000|2025-07-24 05:50:00|25667.5|25662.5|25642.8|25637.8|25673.2|25668.2|25625.4|25620.4|939
1753336500000|2025-07-24 05:55:00|25643.3|25638.3|25628.7|25623.7|25643.3|25638.3|25599.8|25594.8|1429
1753336800000|2025-07-24 06:00:00|25629.2|25624.2|25651.7|25646.7|25672.6|25667.6|25624.7|25619.7|1086
1753337100000|2025-07-24 06:05:00|25651.2|25646.2|25640.9|25635.9|25652.6|25647.6|25632.8|25627.8|1244
1753337400000|2025-07-24 06:10:00|25640.4|25635.4|25639.7|25634.7|25656.5|25651.5|25627.1|25622.1|588
1753337700000|2025-07-24 06:15:00|25639.2|25634.2|25647.2|25642.2|25652.9|25647.9|25634.8|25629.8|665
1753338000000|2025-07-24 06:20:00|25647.7|25642.7|25675.6|25670.6|25675.6|25670.6|25646.2|25641.2|591
1753338300000|2025-07-24 06:25:00|25676.1|25671.1|25669|25664|25689.1|25684.1|25662|25657|688
1753338600000|2025-07-24 06:30:00|25670.5|25665.5|25695.7|25690.7|25701.8|25696.8|25664|25659|685
1753338900000|2025-07-24 06:35:00|25694.7|25689.7|25691.2|25686.2|25696.7|25691.7|25676.7|25671.7|659
1753339200000|2025-07-24 06:40:00|25690.7|25685.7|25684.8|25679.8|25698|25693|25674.4|25669.4|608
1753339500000|2025-07-24 06:45:00|25685.3|25680.3|25678.1|25673.1|25690.4|25685.4|25675.1|25670.1|491
1753339800000|2025-07-24 06:50:00|25678.5|25673.5|25693.7|25688.7|25702|25697|25673.5|25668.5|558
1753340100000|2025-07-24 06:55:00|25693.2|25688.2|25685.5|25680.5|25700.1|25695.1|25684.3|25679.3|671
1753340400000|2025-07-24 07:00:00|25683.5|25678.5|25692.7|25687.7|25701.4|25696.4|25674.1|25669.1|737
1753340700000|2025-07-24 07:05:00|25693.2|25688.2|25704.1|25699.1|25705.2|25700.2|25686.4|25681.4|594
1753341000000|2025-07-24 07:10:00|25702.6|25697.6|25699.7|25694.7|25704.1|25699.1|25690.7|25685.7|552
1753341300000|2025-07-24 07:15:00|25700.2|25695.2|25669.9|25664.9|25700.2|25695.2|25666.4|25661.4|706
1753341600000|2025-07-24 07:20:00|25669.4|25664.4|25663|25658|25670.7|25665.7|25654|25649|695
1753341900000|2025-07-24 07:25:00|25663.5|25658.5|25650.6|25645.6|25668.3|25663.3|25646.6|25641.6|708
1753342200000|2025-07-24 07:30:00|25651.2|25646.2|25643.4|25638.4|25661.5|25656.5|25639.2|25634.2|1031
1753342500000|2025-07-24 07:35:00|25643.1|25638.1|25641.7|25636.7|25657.6|25652.6|25637.2|25632.2|630
1753342800000|2025-07-24 07:40:00|25641.2|25636.2|25650.3|25645.3|25663.4|25658.4|25638.6|25633.6|657
1753343100000|2025-07-24 07:45:00|25649.8|25644.8|25638.6|25633.6|25660.3|25655.3|25637.1|25632.1|675
1753343400000|2025-07-24 07:50:00|25638.1|25633.1|25643.1|25638.1|25646.7|25641.7|25628.4|25623.4|983
1753343700000|2025-07-24 07:55:00|25642.6|25637.6|25645.3|25640.3|25646.7|25641.7|25630.5|25625.5|1058
1753344000000|2025-07-24 08:00:00|25645.8|25640.8|25644.4|25639.4|25661.5|25656.5|25637.8|25632.8|1631
1753344300000|2025-07-24 08:05:00|25644.2|25639.2|25656.2|25651.2|25664.6|25659.6|25641.4|25636.4|1242
1753344600000|2025-07-24 08:10:00|25653.2|25648.2|25668.2|25663.2|25674.2|25669.2|25653.2|25648.2|3143
1753344900000|2025-07-24 08:15:00|25668.7|25663.7|25682.2|25677.2|25686.2|25681.2|25667.7|25662.7|671
1753345200000|2025-07-24 08:20:00|25681.7|25676.7|25672.6|25667.6|25683.7|25678.7|25668.6|25663.6|3598
1753345500000|2025-07-24 08:25:00|25672.1|25667.1|25682.5|25677.5|25691.7|25686.7|25666.4|25661.4|927
1753345800000|2025-07-24 08:30:00|25697.2|25667.2|25699|25669|25700.6|25670.6|25697|25667|0
1753346100000|2025-07-24 08:35:00|25699.3|25669.3|25697.8|25667.8|25700.2|25670.2|25697.2|25667.2|402
1753346400000|2025-07-24 08:40:00|25697.2|25667.2|25695.9|25665.9|25698.4|25668.4|25694.2|25664.2|0
1753346700000|2025-07-24 08:45:00|25695.6|25665.6|25697.1|25667.1|25697.9|25667.9|25695.3|25665.3|0
1753347000000|2025-07-24 08:50:00|25696.8|25666.8|25698.5|25668.5|25700.6|25670.6|25696.8|25666.8|0
1753347300000|2025-07-24 08:55:00|25698.8|25668.8|25698.5|25668.5|25699.1|25669.1|25697.3|25667.3|0
1753347600000|2025-07-24 09:00:00|25699|25669|25698|25668|25699|25669|25696|25666|0
1753347900000|2025-07-24 09:05:00|25697.7|25667.7|25697.6|25667.6|25699.4|25669.4|25697.3|25667.3|0
1753348200000|2025-07-24 09:10:00|25698.2|25668.2|25683.5|25653.5|25698.2|25668.2|25682.3|25652.3|0
1753348500000|2025-07-24 09:15:00|25677.5|25669.5|25667.4|25659.4|25691.4|25683.4|25666.8|25658.8|210
1753348800000|2025-07-24 09:20:00|25666.4|25658.4|25659|25651|25668.6|25660.6|25655.6|25647.6|74
1753349100000|2025-07-24 09:25:00|25658|25650|25664.8|25656.8|25665.3|25657.3|25653.8|25645.8|65
1753349400000|2025-07-24 09:30:00|25664.3|25656.3|25657.8|25649.8|25672.2|25664.2|25655.3|25647.3|100
1753349700000|2025-07-24 09:35:00|25657.3|25649.3|25662.6|25654.6|25663.1|25655.1|25653.4|25645.4|96
1753350000000|2025-07-24 09:40:00|25662.1|25654.1|25666.2|25658.2|25669.8|25661.8|25660.1|25652.1|73
1753350300000|2025-07-24 09:45:00|25669.7|25661.7|25657.6|25649.6|25671.8|25663.8|25656.6|25648.6|47
1753350600000|2025-07-24 09:50:00|25658.1|25650.1|25659.8|25651.8|25662.1|25654.1|25651.8|25643.8|89
1753350900000|2025-07-24 09:55:00|25659.3|25651.3|25646.4|25638.4|25659.8|25651.8|25642.8|25634.8|96
1753351200000|2025-07-24 10:00:00|25646.9|25638.9|25648.4|25640.4|25654.4|25646.4|25644.7|25636.7|75
1753351500000|2025-07-24 10:05:00|25648.9|25640.9|25646.7|25638.7|25653.4|25645.4|25644.7|25636.7|42
1753351800000|2025-07-24 10:10:00|25647.2|25639.2|25639.9|25631.9|25649.2|25641.2|25639.9|25631.9|40
1753352100000|2025-07-24 10:15:00|25639.4|25631.4|25630.4|25622.4|25639.4|25631.4|25629.3|25621.3|52
1753352400000|2025-07-24 10:20:00|25629.9|25621.9|25624.7|25616.7|25630.9|25622.9|25623.2|25615.2|103
1753352700000|2025-07-24 10:25:00|25624.2|25616.2|25620|25612|25626|25618|25617.5|25609.5|105
1753353000000|2025-07-24 10:30:00|25619.5|25611.5|25613.8|25605.8|25620.7|25612.7|25608.1|25600.1|102
1753353300000|2025-07-24 10:35:00|25614.3|25606.3|25623.1|25615.1|25624.6|25616.6|25611.8|25603.8|117
1753353600000|2025-07-24 10:40:00|25623|25615|25629.3|25621.3|25630.8|25622.8|25619.2|25611.2|145
1753353900000|2025-07-24 10:45:00|25628.8|25620.8|25626.3|25618.3|25629.8|25621.8|25623.8|25615.8|31
1753354200000|2025-07-24 10:50:00|25625.8|25617.8|25631.9|25623.9|25632.6|25624.6|25620.1|25612.1|53
1753354500000|2025-07-24 10:55:00|25631.4|25623.4|25624.6|25616.6|25631.9|25623.9|25622.8|25614.8|53
1753354800000|2025-07-24 11:00:00|25625.1|25617.1|25619.1|25611.1|25628.2|25620.2|25615.7|25607.7|87
1753355100000|2025-07-24 11:05:00|25618.6|25610.6|25614.7|25606.7|25625.8|25617.8|25610.5|25602.5|114
1753355400000|2025-07-24 11:10:00|25614.2|25606.2|25615.1|25607.1|25620|25612|25612.2|25604.2|33
1753355700000|2025-07-24 11:15:00|25617.1|25609.1|25617.7|25609.7|25620|25612|25612.1|25604.1|40
1753356000000|2025-07-24 11:20:00|25618.2|25610.2|25631.7|25623.7|25631.8|25623.8|25617.7|25609.7|41
1753356300000|2025-07-24 11:25:00|25631.2|25623.2|25634.2|25626.2|25635.2|25627.2|25629.8|25621.8|45
1753356600000|2025-07-24 11:30:00|25633.7|25625.7|25630.7|25622.7|25635.2|25627.2|25626.2|25618.2|44
1753356900000|2025-07-24 11:35:00|25631.2|25623.2|25633.6|25625.6|25636.6|25628.6|25630.7|25622.7|21
1753357200000|2025-07-24 11:40:00|25634.1|25626.1|25635.5|25627.5|25638|25630|25634|25626|31
1753357500000|2025-07-24 11:45:00|25636|25628|25637|25629|25638|25630|25633.5|25625.5|22
1753357800000|2025-07-24 11:50:00|25637.5|25629.5|25632.3|25624.3|25638.5|25630.5|25631.5|25623.5|51
1753358100000|2025-07-24 11:55:00|25631.8|25623.8|25640|25632|25640.5|25632.5|25630.9|25622.9|40
1753358400000|2025-07-24 12:00:00|25639.5|25631.5|25633.7|25625.7|25641|25633|25632.2|25624.2|25
1753358700000|2025-07-24 12:05:00|25633.2|25625.2|25625.4|25617.4|25633.2|25625.2|25623.9|25615.9|43
1753359000000|2025-07-24 12:10:00|25625.9|25617.9|25621.5|25613.5|25627.5|25619.5|25615.5|25607.5|101
1753359300000|2025-07-24 12:15:00|25621|25613|25628.9|25620.9|25631.7|25623.7|25616.3|25608.3|41
1753359600000|2025-07-24 12:20:00|25629.4|25621.4|25622.9|25614.9|25632.8|25624.8|25620.4|25612.4|20
1753359900000|2025-07-24 12:25:00|25622.4|25614.4|25623|25615|25624.6|25616.6|25615.9|25607.9|28
1753360200000|2025-07-24 12:30:00|25622.5|25614.5|25606.4|25598.4|25623.5|25615.5|25602.4|25594.4|82
1753360500000|2025-07-24 12:35:00|25605.9|25597.9|25604.5|25596.5|25609.4|25601.4|25599.9|25591.9|47
1753360800000|2025-07-24 12:40:00|25603.5|25595.5|25614.5|25606.5|25619.6|25611.6|25600.7|25592.7|55
1753361100000|2025-07-24 12:45:00|25614|25606|25609.6|25601.6|25617.9|25609.9|25609.6|25601.6|39
1753361400000|2025-07-24 12:50:00|25608.1|25600.1|25593|25585|25610.5|25602.5|25591|25583|113
1753361700000|2025-07-24 12:55:00|25592.5|25584.5|25600.4|25592.4|25604|25596|25592.4|25584.4|67
1753362000000|2025-07-24 13:00:00|25600.9|25592.9|25589.5|25581.5|25601.4|25593.4|25589.5|25581.5|78
1753362300000|2025-07-24 13:05:00|25590|25582|25612.1|25604.1|25614.1|25606.1|25589.5|25581.5|80
1753362600000|2025-07-24 13:10:00|25612.6|25604.6|25606.4|25598.4|25615.9|25607.9|25604.5|25596.5|67
1753362900000|2025-07-24 13:15:00|25605.9|25597.9|25592.9|25584.9|25607.4|25599.4|25588|25580|84
1753363200000|2025-07-24 13:20:00|25592.4|25584.4|25604.2|25596.2|25604.7|25596.7|25587.1|25579.1|71
1753363500000|2025-07-24 13:25:00|25603.2|25595.2|25592.1|25584.1|25614.1|25606.1|25592.1|25584.1|205
1753363800000|2025-07-24 13:30:00|25591.6|25583.6|25561.8|25553.8|25618.5|25610.5|25542.3|25534.3|791
1753364100000|2025-07-24 13:35:00|25562.3|25554.3|25553|25545|25583.8|25575.8|25551.7|25543.7|386
1753364400000|2025-07-24 13:40:00|25554|25546|25568.2|25560.2|25587.2|25579.2|25551.5|25543.5|232
1753364700000|2025-07-24 13:45:00|25567.7|25559.7|25576.9|25568.9|25581.7|25573.7|25559.2|25551.2|472
1753365000000|2025-07-24 13:50:00|25577.4|25569.4|25585.5|25577.5|25597.4|25589.4|25576.8|25568.8|197
1753365300000|2025-07-24 13:55:00|25585|25577|25583.1|25575.1|25588.5|25580.5|25573|25565|309
1753365600000|2025-07-24 14:00:00|25583.6|25575.6|25586.7|25578.7|25595.7|25587.7|25575.2|25567.2|80
1753365900000|2025-07-24 14:05:00|25586.2|25578.2|25582.8|25574.8|25608.6|25600.6|25580.8|25572.8|165
1753366200000|2025-07-24 14:10:00|25584.3|25576.3|25577|25569|25585.3|25577.3|25564.1|25556.1|131
1753366500000|2025-07-24 14:15:00|25577.5|25569.5|25589.4|25581.4|25592.5|25584.5|25575|25567|123
1753366800000|2025-07-24 14:20:00|25589.9|25581.9|25580.5|25572.5|25591.4|25583.4|25578.3|25570.3|80
1753367100000|2025-07-24 14:25:00|25580|25572|25593.2|25585.2|25594.9|25586.9|25575.1|25567.1|128
1753367400000|2025-07-24 14:30:00|25592.7|25584.7|25611.8|25603.8|25612.9|25604.9|25591.2|25583.2|173
1753367700000|2025-07-24 14:35:00|25611.3|25603.3|25612.4|25604.4|25646.9|25638.9|25610|25602|358
1753368000000|2025-07-24 14:40:00|25612.9|25604.9|25627.2|25619.2|25634.4|25626.4|25612.9|25604.9|103
1753368300000|2025-07-24 14:45:00|25627.7|25619.7|25609.9|25601.9|25627.7|25619.7|25607.8|25599.8|158
1753368600000|2025-07-24 14:50:00|25611.4|25603.4|25605.9|25597.9|25624.6|25616.6|25600.5|25592.5|120
1753368900000|2025-07-24 14:55:00|25605.4|25597.4|25598|25590|25605.4|25597.4|25587.1|25579.1|152
1753369200000|2025-07-24 15:00:00|25596.5|25588.5|25582|25574|25600.3|25592.3|25574.6|25566.6|249
1753369500000|2025-07-24 15:05:00|25581.5|25573.5|25584.3|25576.3|25590.8|25582.8|25578.4|25570.4|109
1753369800000|2025-07-24 15:10:00|25584.8|25576.8|25569.3|25561.3|25584.8|25576.8|25569.3|25561.3|109
1753370100000|2025-07-24 15:15:00|25570.3|25562.3|25547.5|25539.5|25570.3|25562.3|25544.4|25536.4|343
1753370400000|2025-07-24 15:20:00|25548|25540|25552.7|25544.7|25557.1|25549.1|25542.9|25534.9|127
1753370700000|2025-07-24 15:25:00|25553|25545|25564.5|25556.5|25571.6|25563.6|25553|25545|244
1753371000000|2025-07-24 15:30:00|25565|25557|25556.1|25548.1|25571.3|25563.3|25555.2|25547.2|122
1753371300000|2025-07-24 15:35:00|25556.6|25548.6|25536.6|25528.6|25562.6|25554.6|25532.1|25524.1|327
1753371600000|2025-07-24 15:40:00|25537.1|25529.1|25520.1|25512.1|25543.7|25535.7|25515.8|25507.8|189
1753371900000|2025-07-24 15:45:00|25521.1|25513.1|25519|25511|25537.7|25529.7|25514.3|25506.3|163
1753372200000|2025-07-24 15:50:00|25519.5|25511.5|25533.2|25525.2|25534.7|25526.7|25515.3|25507.3|104
1753372500000|2025-07-24 15:55:00|25532.7|25524.7|25522.2|25514.2|25534.2|25526.2|25519.2|25511.2|97
1753372800000|2025-07-24 16:00:00|25521.7|25513.7|25518.5|25510.5|25522.7|25514.7|25509.7|25501.7|124
1753373100000|2025-07-24 16:05:00|25519|25511|25510.3|25502.3|25519.4|25511.4|25506.7|25498.7|60
1753373400000|2025-07-24 16:10:00|25509.8|25501.8|25500|25492|25513.6|25505.6|25497.9|25489.9|143
1753373700000|2025-07-24 16:15:00|25499.9|25491.9|25506.3|25498.3|25506.8|25498.8|25496.5|25488.5|82
1753374000000|2025-07-24 16:20:00|25505.8|25497.8|25504.8|25496.8|25516.4|25508.4|25501.4|25493.4|92
1753374300000|2025-07-24 16:25:00|25504.3|25496.3|25501.7|25493.7|25505.3|25497.3|25490.1|25482.1|160
1753374600000|2025-07-24 16:30:00|25502.2|25494.2|25502|25494|25510.6|25502.6|25500.1|25492.1|95
1753374900000|2025-07-24 16:35:00|25501.5|25493.5|25513.1|25505.1|25514|25506|25500|25492|60
1753375200000|2025-07-24 16:40:00|25512.6|25504.6|25510.6|25502.6|25519.6|25511.6|25504.6|25496.6|77
1753375500000|2025-07-24 16:45:00|25511.1|25503.1|25503.1|25495.1|25512.1|25504.1|25499.4|25491.4|40
1753375800000|2025-07-24 16:50:00|25502.1|25494.1|25500.6|25492.6|25503.6|25495.6|25497.1|25489.1|42
1753376100000|2025-07-24 16:55:00|25501.1|25493.1|25491.9|25483.9|25502.6|25494.6|25485.5|25477.5|97
1753376400000|2025-07-24 17:00:00|25490.9|25482.9|25502.8|25494.8|25505.8|25497.8|25490.4|25482.4|67
1753376700000|2025-07-24 17:05:00|25502.3|25494.3|25514.5|25506.5|25515.7|25507.7|25502.3|25494.3|60
1753377000000|2025-07-24 17:10:00|25514.4|25506.4|25521.4|25513.4|25524.4|25516.4|25514.4|25506.4|75
1753377300000|2025-07-24 17:15:00|25521.9|25513.9|25518.6|25510.6|25523.6|25515.6|25512.2|25504.2|41
1753377600000|2025-07-24 17:20:00|25519.1|25511.1|25527.5|25519.5|25528.1|25520.1|25513.1|25505.1|42
1753377900000|2025-07-24 17:25:00|25527|25519|25525.6|25517.6|25530.2|25522.2|25522.6|25514.6|48
1753378200000|2025-07-24 17:30:00|25525.1|25517.1|25532.5|25524.5|25534|25526|25524.6|25516.6|41
1753378500000|2025-07-24 17:35:00|25532|25524|25522.1|25514.1|25536|25528|25522.1|25514.1|29
1753378800000|2025-07-24 17:40:00|25521.6|25513.6|25535.3|25527.3|25535.3|25527.3|25518.8|25510.8|236
1753379100000|2025-07-24 17:45:00|25535.8|25527.8|25534.7|25526.7|25536.3|25528.3|25529.7|25521.7|79
1753379400000|2025-07-24 17:50:00|25534.2|25526.2|25527.2|25519.2|25535.6|25527.6|25523.7|25515.7|54
1753379700000|2025-07-24 17:55:00|25526.7|25518.7|25518.4|25510.4|25528.7|25520.7|25517.4|25509.4|37
1753380000000|2025-07-24 18:00:00|25517.9|25509.9|25534.4|25526.4|25534.4|25526.4|25517.9|25509.9|14
1753380300000|2025-07-24 18:05:00|25533.9|25525.9|25531.2|25523.2|25533.9|25525.9|25523.7|25515.7|20
1753380600000|2025-07-24 18:10:00|25531.7|25523.7|25528.1|25520.1|25535.7|25527.7|25527.1|25519.1|36
1753380900000|2025-07-24 18:15:00|25528.6|25520.6|25538.1|25530.1|25538.1|25530.1|25527.1|25519.1|29
1753381200000|2025-07-24 18:20:00|25537.6|25529.6|25543.1|25535.1|25544.1|25536.1|25534.1|25526.1|35
1753381500000|2025-07-24 18:25:00|25542.6|25534.6|25549.6|25541.6|25550.1|25542.1|25541.1|25533.1|64
1753381800000|2025-07-24 18:30:00|25550.1|25542.1|25537.6|25529.6|25552.6|25544.6|25537.1|25529.1|95
1753382100000|2025-07-24 18:35:00|25538.1|25530.1|25532.7|25524.7|25538.1|25530.1|25529.7|25521.7|26
1753382400000|2025-07-24 18:40:00|25531.7|25523.7|25535.5|25527.5|25536|25528|25527|25519|39
1753382700000|2025-07-24 18:45:00|25535|25527|25527.6|25519.6|25535|25527|25523|25515|72
1753383000000|2025-07-24 18:50:00|25525.6|25517.6|25518.6|25510.6|25527.6|25519.6|25517.1|25509.1|46
1753383300000|2025-07-24 18:55:00|25518.1|25510.1|25537.1|25507.1|25541|25520.2|25511.2|25503.2|99
1753383600000|2025-07-24 19:00:00|25536.9|25506.9|25538|25508|25538.3|25508.3|25534.7|25504.7|5
1753383900000|2025-07-24 19:05:00|25539.9|25509.9|25535.9|25505.9|25539.9|25509.9|25535|25505|0
1753384200000|2025-07-24 19:10:00|25536|25506|25538.5|25508.5|25539.1|25509.1|25536|25506|0
1753384500000|2025-07-24 19:15:00|25538.7|25508.7|25541.2|25511.2|25541.5|25511.5|25538.5|25508.5|0
1753384800000|2025-07-24 19:20:00|25541.3|25511.3|25546.1|25516.1|25548.3|25518.3|25540.9|25510.9|0
1753385100000|2025-07-24 19:25:00|25546.2|25516.2|25544.9|25514.9|25546.5|25516.5|25543.8|25513.8|0
1753385400000|2025-07-24 19:30:00|25544.7|25514.7|25548.7|25518.7|25549|25519|25544.3|25514.3|0
1753385700000|2025-07-24 19:35:00|25548.8|25518.8|25543.4|25513.4|25549|25519|25539.7|25509.7|0
1753386000000|2025-07-24 19:40:00|25543.3|25513.3|25544.7|25514.7|25547.4|25517.4|25542.2|25512.2|0
1753386300000|2025-07-24 19:45:00|25544.5|25514.5|25541.7|25511.7|25544.7|25514.7|25536.7|25506.7|0
1753386600000|2025-07-24 19:50:00|25540.6|25510.6|25542|25512|25545.8|25515.8|25539.9|25509.9|0
1753386900000|2025-07-24 19:55:00|25541.9|25511.9|25525.7|25495.7|25541.9|25511.9|25521|25491|0
1753387200000|2025-07-24 20:00:00|25525.1|25495.1|25521.3|25491.3|25528.1|25498.1|25519.5|25489.5|0
1753387500000|2025-07-24 20:05:00|25520.7|25490.7|25524.3|25494.3|25527.3|25497.3|25520.1|25490.1|0
1753387800000|2025-07-24 20:10:00|25523.7|25493.7|25531.5|25501.5|25531.5|25501.5|25522.5|25492.5|0
1753388100000|2025-07-24 20:15:00|25530.9|25500.9|25530.8|25500.8|25530.9|25500.9|25527.9|25497.9|0
1753388400000|2025-07-24 20:20:00|25530.2|25500.2|25528.4|25498.4|25530.8|25500.8|25527.2|25497.2|0
1753388700000|2025-07-24 20:25:00|25529|25499|25532|25502|25533.2|25503.2|25527.8|25497.8|0
1753389000000|2025-07-24 20:30:00|25532.6|25502.6|25532.6|25502.6|25533.8|25503.8|25531.4|25501.4|0
1753389300000|2025-07-24 20:35:00|25532|25502|25535.8|25505.8|25538.2|25508.2|25532|25502|0
1753389600000|2025-07-24 20:40:00|25536.4|25506.4|25536.4|25506.4|25539.4|25509.4|25536.4|25506.4|0
1753389900000|2025-07-24 20:45:00|25535.8|25505.8|25538.3|25508.3|25540.1|25510.1|25535.8|25505.8|0
1753390200000|2025-07-24 20:50:00|25538.9|25508.9|25537.5|25507.5|25539.5|25509.5|25535.9|25505.9|0
1753390500000|2025-07-24 20:55:00|25538.1|25508.1|25538.2|25508.2|25539.7|25509.7|25537.3|25507.3|0
1753390800000|2025-07-24 21:00:00|25538.8|25508.8|25538.5|25508.5|25539.8|25509.8|25538.1|25508.1|0
1753391100000|2025-07-24 21:05:00|25538.7|25508.7|25538.5|25508.5|25538.7|25508.7|25538.2|25508.2|0
1753391400000|2025-07-24 21:10:00|25538.6|25508.6|25538.6|25508.6|25538.6|25508.6|25538.4|25508.4|0
1753391700000|2025-07-24 21:15:00|25538.7|25508.7|25539.9|25509.9|25541.3|25511.3|25538.7|25508.7|0
1753392000000|2025-07-24 21:20:00|25540.3|25510.3|25539.9|25509.9|25540.6|25510.6|25539.5|25509.5|0
1753392300000|2025-07-24 21:25:00|25540.2|25510.2|25539.2|25509.2|25540.2|25510.2|25539.1|25509.1|0
1753392600000|2025-07-24 21:30:00|25539.8|25509.8|25539.1|25509.1|25539.9|25509.9|25539.1|25509.1|0
1753392900000|2025-07-24 21:35:00|25538.9|25508.9|25539.1|25509.1|25539.3|25509.3|25538.9|25508.9|0
1753393200000|2025-07-24 21:40:00|25538.6|25508.6|25538.4|25508.4|25538.6|25508.6|25538.4|25508.4|0
1753393500000|2025-07-24 21:45:00|25538.5|25508.5|25538.4|25508.4|25538.5|25508.5|25537.9|25507.9|0
1753393800000|2025-07-24 21:50:00|25538.9|25508.9|25538.9|25508.9|25539|25509|25538.9|25508.9|0
1753394100000|2025-07-24 21:55:00|25539|25509|25539.1|25509.1|25539.5|25509.5|25539|25509|0
1753394400000|2025-07-24 22:00:00|25539.9|25509.9|25542.6|25512.6|25543.2|25513.2|25535.2|25505.2|0
1753394700000|2025-07-24 22:05:00|25542.9|25512.9|25545|25515|25546.2|25516.2|25542.3|25512.3|0
1753395000000|2025-07-24 22:10:00|25545.3|25515.3|25548.6|25518.6|25548.6|25518.6|25545|25515|0
1753395300000|2025-07-24 22:15:00|25548|25518|25551|25521|25551.6|25521.6|25548|25518|0
1753395600000|2025-07-24 22:20:00|25551.3|25521.3|25550.4|25520.4|25551.6|25521.6|25547.4|25517.4|0
1753395900000|2025-07-24 22:25:00|25550.7|25520.7|25551.8|25521.8|25554|25524|25550.4|25520.4|0
1753396200000|2025-07-24 22:30:00|25551.5|25521.5|25547.6|25517.6|25551.5|25521.5|25547|25517|0
1753396500000|2025-07-24 22:35:00|25548.2|25518.2|25550|25520|25550.6|25520.6|25548.2|25518.2|0
1753396800000|2025-07-24 22:40:00|25549.8|25519.8|25549.8|25519.8|25550.4|25520.4|25548.6|25518.6|0
1753397100000|2025-07-24 22:45:00|25549.2|25519.2|25548.6|25518.6|25549.8|25519.8|25548.6|25518.6|0
1753397400000|2025-07-24 22:50:00|25548|25518|25546.8|25516.8|25548.3|25518.3|25546.8|25516.8|0
1753397700000|2025-07-24 22:55:00|25547.4|25517.4|25546.6|25516.6|25548.2|25518.2|25546.6|25516.6|0
1753398000000|2025-07-24 23:00:00|25546.9|25516.9|25546.9|25516.9|25546.9|25516.9|25544.9|25514.9|0
1753398300000|2025-07-24 23:05:00|25547.1|25517.1|25548.9|25518.9|25548.9|25518.9|25547.1|25517.1|0
1753398600000|2025-07-24 23:10:00|25549.2|25519.2|25545.5|25515.5|25549.5|25519.5|25544.3|25514.3|0
1753398900000|2025-07-24 23:15:00|25545.2|25515.2|25544.7|25514.7|25545.3|25515.3|25543|25513|0
1753399200000|2025-07-24 23:20:00|25544.1|25514.1|25543.5|25513.5|25545.3|25515.3|25542.9|25512.9|0
1753399500000|2025-07-24 23:25:00|25544.1|25514.1|25542.2|25512.2|25544.7|25514.7|25541.4|25511.4|0
1753399800000|2025-07-24 23:30:00|25542.8|25512.8|25542.2|25512.2|25544.6|25514.6|25541|25511|0
1753400100000|2025-07-24 23:35:00|25542.8|25512.8|25545.2|25515.2|25545.8|25515.8|25542.8|25512.8|0
1753400400000|2025-07-24 23:40:00|25544.9|25514.9|25547.6|25517.6|25548.2|25518.2|25544.9|25514.9|0
1753400700000|2025-07-24 23:45:00|25547.3|25517.3|25548.8|25518.8|25550.5|25520.5|25547|25517|0
1753401000000|2025-07-24 23:50:00|25548.2|25518.2|25550.8|25520.8|25550.8|25520.8|25547.6|25517.6|0
1753401300000|2025-07-24 23:55:00|25550.5|25520.5|25549.6|25519.6|25551.4|25521.4|25549.6|25519.6|0
1753401600000|2025-07-25 00:00:00|25550.2|25520.2|25548.7|25518.7|25553.1|25523.1|25548.1|25518.1|0
1753401900000|2025-07-25 00:05:00|25548.9|25518.9|25550.3|25520.3|25554.5|25524.5|25548.3|25518.3|0
1753402200000|2025-07-25 00:10:00|25550.9|25520.9|25554.4|25524.4|25555.6|25525.6|25550.3|25520.3|0
1753402500000|2025-07-25 00:15:00|25553.8|25523.8|25556.4|25526.4|25557.6|25527.6|25552.6|25522.6|0
1753402800000|2025-07-25 00:20:00|25556.7|25526.7|25557.3|25527.3|25558.2|25528.2|25555.8|25525.8|0
1753403100000|2025-07-25 00:25:00|25557|25527|25556.5|25526.5|25557.6|25527.6|25554.6|25524.6|0
1753403400000|2025-07-25 00:30:00|25557.1|25527.1|25555.3|25525.3|25557.1|25527.1|25554.1|25524.1|0
1753403700000|2025-07-25 00:35:00|25555.9|25525.9|25553.1|25523.1|25555.9|25525.9|25552.5|25522.5|0
1753404000000|2025-07-25 00:40:00|25552.5|25522.5|25552.5|25522.5|25553.1|25523.1|25550.7|25520.7|0
1753404300000|2025-07-25 00:45:00|25552.8|25522.8|25569.6|25539.6|25569.9|25539.9|25551.9|25521.9|0
1753404600000|2025-07-25 00:50:00|25569.3|25539.3|25567.5|25537.5|25571.1|25541.1|25567.2|25537.2|0
1753404900000|2025-07-25 00:55:00|25567.2|25537.2|25571.1|25541.1|25571.1|25541.1|25567.2|25537.2|0
1753405200000|2025-07-25 01:00:00|25571.4|25541.4|25572.9|25542.9|25572.9|25542.9|25571.1|25541.1|0
1753405500000|2025-07-25 01:05:00|25572.3|25542.3|25573.5|25543.5|25573.5|25543.5|25571.7|25541.7|0
1753405800000|2025-07-25 01:10:00|25573.8|25543.8|25571.7|25541.7|25573.8|25543.8|25571.1|25541.1|0
1753406100000|2025-07-25 01:15:00|25569.9|25539.9|25524.9|25519.9|25569.9|25556|25519.2|25514.2|2549
1753406400000|2025-07-25 01:20:00|25525.9|25520.9|25515.2|25510.2|25544.7|25539.7|25500|25495|1030
1753406700000|2025-07-25 01:25:00|25514.6|25509.6|25517.5|25512.5|25532.6|25527.6|25513.6|25508.6|803
1753407000000|2025-07-25 01:30:00|25515.5|25510.5|25511.2|25506.2|25541|25536|25495.6|25490.6|5725
1753407300000|2025-07-25 01:35:00|25512.2|25507.2|25523.6|25518.6|25537.7|25532.7|25483.1|25478.1|3156
1753407600000|2025-07-25 01:40:00|25524.1|25519.1|25505|25500|25536.3|25531.3|25485.7|25480.7|2131
1753407900000|2025-07-25 01:45:00|25504.7|25499.7|25505|25500|25522.3|25517.3|25489.9|25484.9|1901
1753408200000|2025-07-25 01:50:00|25507|25502|25562.5|25557.5|25562.6|25557.6|25498.7|25493.7|2281
1753408500000|2025-07-25 01:55:00|25562|25557|25526.1|25521.1|25581.8|25576.8|25523.4|25518.4|2276
1753408800000|2025-07-25 02:00:00|25525.6|25520.6|25548.7|25543.7|25571.5|25566.5|25515.9|25510.9|2260
1753409100000|2025-07-25 02:05:00|25547.2|25542.2|25514.2|25509.2|25547.7|25542.7|25492.4|25487.4|2091
1753409400000|2025-07-25 02:10:00|25513.2|25508.2|25522.9|25517.9|25528.2|25523.2|25497.9|25492.9|2052
1753409700000|2025-07-25 02:15:00|25522.4|25517.4|25490.4|25485.4|25532.6|25527.6|25472.7|25467.7|2020
1753410000000|2025-07-25 02:20:00|25489.9|25484.9|25484.8|25479.8|25499.2|25494.2|25472.9|25467.9|1756
1753410300000|2025-07-25 02:25:00|25484.3|25479.3|25493.6|25488.6|25497.7|25492.7|25475.5|25470.5|1366
1753410600000|2025-07-25 02:30:00|25493.1|25488.1|25518.9|25513.9|25519.9|25514.9|25490.8|25485.8|2268
1753410900000|2025-07-25 02:35:00|25518.4|25513.4|25504.1|25499.1|25531.3|25526.3|25501.5|25496.5|1392
1753411200000|2025-07-25 02:40:00|25504.6|25499.6|25481.9|25476.9|25505.8|25500.8|25480.1|25475.1|1010
1753411500000|2025-07-25 02:45:00|25482.9|25477.9|25473.8|25468.8|25483.7|25478.7|25455.7|25450.7|1410
1753411800000|2025-07-25 02:50:00|25474.3|25469.3|25448.6|25443.6|25474.3|25469.3|25438.7|25433.7|1333
1753412100000|2025-07-25 02:55:00|25448.1|25443.1|25419|25414|25461.3|25456.3|25404|25399|1628
1753412400000|2025-07-25 03:00:00|25419.5|25414.5|25415.9|25410.9|25429.4|25424.4|25397.2|25392.2|2047
1753412700000|2025-07-25 03:05:00|25415.4|25410.4|25413.9|25408.9|25426.4|25421.4|25390.7|25385.7|1578
1753413000000|2025-07-25 03:10:00|25414.4|25409.4|25423|25418|25443.6|25438.6|25412.7|25407.7|1264
1753413300000|2025-07-25 03:15:00|25422.5|25417.5|25420.1|25415.1|25434.1|25429.1|25403|25398|3073
1753413600000|2025-07-25 03:20:00|25419.6|25414.6|25404.3|25399.3|25425.7|25420.7|25398.8|25393.8|1753
1753413900000|2025-07-25 03:25:00|25403.8|25398.8|25406.4|25401.4|25423.3|25418.3|25394.7|25389.7|600
1753414200000|2025-07-25 03:30:00|25406.9|25401.9|25386.2|25381.2|25414.3|25409.3|25383.5|25378.5|1244
1753414500000|2025-07-25 03:35:00|25386.7|25381.7|25383.8|25378.8|25393.3|25388.3|25381.5|25376.5|1470
1753414800000|2025-07-25 03:40:00|25383.3|25378.3|25380.8|25375.8|25390.5|25385.5|25376.8|25371.8|464
1753415100000|2025-07-25 03:45:00|25381.3|25376.3|25383.7|25378.7|25397.5|25392.5|25368.1|25363.1|1219
1753415400000|2025-07-25 03:50:00|25383.2|25378.2|25381.8|25376.8|25390.1|25385.1|25379.4|25374.4|351
1753415700000|2025-07-25 03:55:00|25380.8|25375.8|25384.4|25379.4|25390.5|25385.5|25377.5|25372.5|519
1753416000000|2025-07-25 04:00:00|25396.8|25366.8|25395.5|25365.5|25397.4|25367.4|25395.2|25365.2|0
1753416300000|2025-07-25 04:05:00|25394.9|25364.9|25397.2|25367.2|25397.2|25367.2|25394.9|25364.9|0
1753416600000|2025-07-25 04:10:00|25396.9|25366.9|25396|25366|25397.2|25367.2|25396|25366|0
1753416900000|2025-07-25 04:15:00|25396.3|25366.3|25398|25368|25398.3|25368.3|25396|25366|0
1753417200000|2025-07-25 04:20:00|25398.3|25368.3|25396|25366|25398.3|25368.3|25395.1|25365.1|0
1753417500000|2025-07-25 04:25:00|25396.3|25366.3|25395|25365|25396.3|25366.3|25394.2|25364.2|0
1753417800000|2025-07-25 04:30:00|25394.7|25364.7|25391.1|25361.1|25395|25365|25390.5|25360.5|0
1753418100000|2025-07-25 04:35:00|25390.8|25360.8|25390.5|25360.5|25390.8|25360.8|25385.6|25355.6|0
1753418400000|2025-07-25 04:40:00|25390.2|25360.2|25387.7|25357.7|25390.2|25360.2|25386.6|25356.6|0
1753418700000|2025-07-25 04:45:00|25387.1|25357.1|25386|25356|25389.2|25359.2|25385.7|25355.7|0
1753419000000|2025-07-25 04:50:00|25386.3|25356.3|25385.7|25355.7|25386.9|25356.9|25385.1|25355.1|0
1753419300000|2025-07-25 04:55:00|25385.4|25355.4|25384.8|25354.8|25385.4|25355.4|25382.7|25352.7|11
1753419600000|2025-07-25 05:00:00|25385.1|25355.1|25399.3|25394.3|25406.9|25401.9|25363.3|25355.1|1653
1753419900000|2025-07-25 05:05:00|25397.8|25392.8|25415.9|25410.9|25418.4|25413.4|25387.2|25382.2|778
1753420200000|2025-07-25 05:10:00|25415.4|25410.4|25417.5|25412.5|25425.3|25420.3|25409.9|25404.9|881
1753420500000|2025-07-25 05:15:00|25418|25413|25408.5|25403.5|25423.1|25418.1|25407.9|25402.9|1364
1753420800000|2025-07-25 05:20:00|25410|25405|25435.6|25430.6|25438.1|25433.1|25409.5|25404.5|891
1753421100000|2025-07-25 05:25:00|25436.1|25431.1|25460.8|25455.8|25464.7|25459.7|25428.8|25423.8|1271
1753421400000|2025-07-25 05:30:00|25462.3|25457.3|25429.3|25424.3|25472.7|25467.7|25428.7|25423.7|1269
1753421700000|2025-07-25 05:35:00|25428.8|25423.8|25429.1|25424.1|25433.7|25428.7|25404.8|25399.8|1295
1753422000000|2025-07-25 05:40:00|25430.1|25425.1|25410.6|25405.6|25445|25440|25403.1|25398.1|669
1753422300000|2025-07-25 05:45:00|25411.1|25406.1|25399.7|25394.7|25412.3|25407.3|25397.4|25392.4|763
1753422600000|2025-07-25 05:50:00|25399.2|25394.2|25413.2|25408.2|25419.5|25414.5|25396.9|25391.9|685
1753422900000|2025-07-25 05:55:00|25412.7|25407.7|25434.1|25429.1|25435.3|25430.3|25411.7|25406.7|551
1753423200000|2025-07-25 06:00:00|25435.1|25430.1|25429.6|25424.6|25441.4|25436.4|25416.9|25411.9|873
1753423500000|2025-07-25 06:05:00|25430.1|25425.1|25422.1|25417.1|25439.9|25434.9|25421.6|25416.6|1536
1753423800000|2025-07-25 06:10:00|25421.6|25416.6|25405.6|25400.6|25425.6|25420.6|25399.7|25394.7|836
1753424100000|2025-07-25 06:15:00|25406.1|25401.1|25393|25388|25420.2|25415.2|25390.5|25385.5|1311
1753424400000|2025-07-25 06:20:00|25392.5|25387.5|25357.6|25352.6|25399.5|25394.5|25348.2|25343.2|2346
1753424700000|2025-07-25 06:25:00|25356.1|25351.1|25387.3|25382.3|25391.7|25386.7|25350.5|25345.5|1676
1753425000000|2025-07-25 06:30:00|25387.8|25382.8|25388|25383|25403.9|25398.9|25380.4|25375.4|889
1753425300000|2025-07-25 06:35:00|25387.5|25382.5|25379.6|25374.6|25390.8|25385.8|25373.3|25368.3|715
1753425600000|2025-07-25 06:40:00|25379.1|25374.1|25378|25373|25383.9|25378.9|25369.4|25364.4|1077
1753425900000|2025-07-25 06:45:00|25376.5|25371.5|25364.2|25359.2|25383.2|25378.2|25358.7|25353.7|923
1753426200000|2025-07-25 06:50:00|25363.7|25358.7|25362.1|25357.1|25379.5|25374.5|25361.2|25356.2|707
1753426500000|2025-07-25 06:55:00|25363.1|25358.1|25368.9|25363.9|25371.6|25366.6|25355.3|25350.3|766
1753426800000|2025-07-25 07:00:00|25368.4|25363.4|25371.9|25366.9|25373.2|25368.2|25349.6|25344.6|1206
1753427100000|2025-07-25 07:05:00|25372.9|25367.9|25378|25373|25382.4|25377.4|25355.2|25350.2|930
1753427400000|2025-07-25 07:10:00|25380.5|25375.5|25380.9|25375.9|25385.4|25380.4|25370.4|25365.4|854
1753427700000|2025-07-25 07:15:00|25381.9|25376.9|25383|25378|25389.4|25384.4|25360.2|25355.2|870
1753428000000|2025-07-25 07:20:00|25384|25379|25350.2|25345.2|25390.3|25385.3|25349.7|25344.7|1254
1753428300000|2025-07-25 07:25:00|25351.2|25346.2|25374.5|25369.5|25385.1|25380.1|25348.7|25343.7|1179
1753428600000|2025-07-25 07:30:00|25374|25369|25375.7|25370.7|25398|25393|25370.5|25365.5|1766
1753428900000|2025-07-25 07:35:00|25376.2|25371.2|25368.7|25363.7|25394.8|25389.8|25364.7|25359.7|1524
1753429200000|2025-07-25 07:40:00|25367.7|25362.7|25363.6|25358.6|25384.2|25379.2|25363.6|25358.6|2235
1753429500000|2025-07-25 07:45:00|25364.6|25359.6|25381.2|25376.2|25386|25381|25364.6|25359.6|1624
1753429800000|2025-07-25 07:50:00|25381.7|25376.7|25351.3|25346.3|25382.7|25377.7|25348.8|25343.8|1831
1753430100000|2025-07-25 07:55:00|25350.8|25345.8|25345|25340|25356.8|25351.8|25331.6|25326.6|2188
1753430400000|2025-07-25 08:00:00|25342.5|25337.5|25371.9|25366.9|25373.9|25368.9|25335.5|25330.5|1301
1753430700000|2025-07-25 08:05:00|25371.4|25366.4|25353.6|25348.6|25382.2|25377.2|25353.6|25348.6|1539
1753431000000|2025-07-25 08:10:00|25352.6|25347.6|25343.6|25338.6|25357.1|25352.1|25338.6|25333.6|3871
1753431300000|2025-07-25 08:15:00|25344.1|25339.1|25348.8|25343.8|25356.8|25351.8|25342.4|25337.4|14633
1753431600000|2025-07-25 08:20:00|25347.8|25342.8|25349.2|25344.2|25354.6|25349.6|25339.2|25334.2|1784
1753431900000|2025-07-25 08:25:00|25348.2|25343.2|25362.7|25357.7|25370.2|25365.2|25344.5|25339.5|1361
1753432200000|2025-07-25 08:30:00|25379.7|25349.7|25381.8|25351.8|25383|25353|25379.1|25349.1|1
1753432500000|2025-07-25 08:35:00|25382.1|25352.1|25383.5|25353.5|25384.2|25354.2|25381.2|25351.2|0
1753432800000|2025-07-25 08:40:00|25384.1|25354.1|25382|25352|25384.7|25354.7|25381.5|25351.5|8
1753433100000|2025-07-25 08:45:00|25382.4|25352.4|25375.6|25345.6|25385.4|25355.4|25375.6|25345.6|0
1753433400000|2025-07-25 08:50:00|25375.3|25345.3|25375.3|25345.3|25375.6|25345.6|25374.5|25344.5|0
1753433700000|2025-07-25 08:55:00|25374.7|25344.7|25372.9|25342.9|25374.7|25344.7|25372.3|25342.3|0
1753434000000|2025-07-25 09:00:00|25372.3|25342.3|25369.5|25339.5|25372.9|25342.9|25369.5|25339.5|0
1753434300000|2025-07-25 09:05:00|25369.2|25339.2|25371.9|25341.9|25372.1|25342.1|25369.2|25339.2|0
1753434600000|2025-07-25 09:10:00|25371.3|25341.3|25367.8|25337.8|25371.6|25341.6|25367.2|25337.2|0
1753434900000|2025-07-25 09:15:00|25367.5|25337.5|25371|25363|25386.3|25378.3|25347.5|25337.5|660
1753435200000|2025-07-25 09:20:00|25370.5|25362.5|25355.9|25347.9|25370.5|25362.5|25353.5|25345.5|144
1753435500000|2025-07-25 09:25:00|25355.4|25347.4|25369.1|25361.1|25369.6|25361.6|25353.9|25345.9|56
1753435800000|2025-07-25 09:30:00|25368.1|25360.1|25362.1|25354.1|25373.3|25365.3|25361.6|25353.6|213
1753436100000|2025-07-25 09:35:00|25362.6|25354.6|25351.7|25343.7|25363.1|25355.1|25351.7|25343.7|63
1753436400000|2025-07-25 09:40:00|25352.2|25344.2|25351|25343|25362.7|25354.7|25351|25343|73
1753436700000|2025-07-25 09:45:00|25350.5|25342.5|25351.6|25343.6|25353.7|25345.7|25348.2|25340.2|40
1753437000000|2025-07-25 09:50:00|25351.1|25343.1|25351.6|25343.6|25353.6|25345.6|25349.1|25341.1|54
1753437300000|2025-07-25 09:55:00|25352.1|25344.1|25357.1|25349.1|25358.1|25350.1|25351.1|25343.1|21
1753437600000|2025-07-25 10:00:00|25355.6|25347.6|25347.5|25339.5|25355.6|25347.6|25343.6|25335.6|184
1753437900000|2025-07-25 10:05:00|25348|25340|25339.4|25331.4|25349.5|25341.5|25336.9|25328.9|33
1753438200000|2025-07-25 10:10:00|25338.9|25330.9|25335.5|25327.5|25342.5|25334.5|25330.5|25322.5|236
1753438500000|2025-07-25 10:15:00|25336|25328|25328.6|25320.6|25336.5|25328.5|25326.1|25318.1|95
1753438800000|2025-07-25 10:20:00|25329.1|25321.1|25319.5|25311.5|25329.1|25321.1|25317.1|25309.1|501
1753439100000|2025-07-25 10:25:00|25320|25312|25321.2|25313.2|25327.2|25319.2|25320|25312|283
1753439400000|2025-07-25 10:30:00|25320.7|25312.7|25327.3|25319.3|25327.3|25319.3|25317.8|25309.8|83
1753439700000|2025-07-25 10:35:00|25326.8|25318.8|25327.3|25319.3|25332.1|25324.1|25323.2|25315.2|20
1753440000000|2025-07-25 10:40:00|25326.8|25318.8|25321.6|25313.6|25326.8|25318.8|25320.6|25312.6|19
1753440300000|2025-07-25 10:45:00|25321.1|25313.1|25320.4|25312.4|25323.3|25315.3|25316.6|25308.6|57
1753440600000|2025-07-25 10:50:00|25319.9|25311.9|25320.4|25312.4|25322.4|25314.4|25313.6|25305.6|61
1753440900000|2025-07-25 10:55:00|25320.9|25312.9|25313.3|25305.3|25323|25315|25308.3|25300.3|74
1753441200000|2025-07-25 11:00:00|25315.8|25307.8|25318.4|25310.4|25318.4|25310.4|25311.9|25303.9|33
1753441500000|2025-07-25 11:05:00|25317.9|25309.9|25318.3|25310.3|25319.3|25311.3|25312.3|25304.3|52
1753441800000|2025-07-25 11:10:00|25317.8|25309.8|25311.1|25303.1|25318.3|25310.3|25309.6|25301.6|25
1753442100000|2025-07-25 11:15:00|25310.6|25302.6|25304.8|25296.8|25313.1|25305.1|25303.3|25295.3|173
1753442400000|2025-07-25 11:20:00|25305.3|25297.3|25292.1|25284.1|25305.3|25297.3|25282.7|25274.7|147
1753442700000|2025-07-25 11:25:00|25291.6|25283.6|25292.7|25284.7|25298.5|25290.5|25288.2|25280.2|77
1753443000000|2025-07-25 11:30:00|25292.2|25284.2|25298.3|25290.3|25298.3|25290.3|25288.9|25280.9|34
1753443300000|2025-07-25 11:35:00|25299.8|25291.8|25310.1|25302.1|25312.1|25304.1|25299.2|25291.2|38
1753443600000|2025-07-25 11:40:00|25309.6|25301.6|25305.3|25297.3|25309.6|25301.6|25301.9|25293.9|30
1753443900000|2025-07-25 11:45:00|25306|25298|25306.1|25298.1|25308.3|25300.3|25302.5|25294.5|21
1753444200000|2025-07-25 11:50:00|25306.6|25298.6|25307.9|25299.9|25314.3|25306.3|25304.9|25296.9|67
1753444500000|2025-07-25 11:55:00|25307.4|25299.4|25320.3|25312.3|25320.7|25312.7|25307.4|25299.4|76
1753444800000|2025-07-25 12:00:00|25319.8|25311.8|25327.9|25319.9|25328.4|25320.4|25314.8|25306.8|368
1753445100000|2025-07-25 12:05:00|25327.4|25319.4|25328.3|25320.3|25331.2|25323.2|25322.6|25314.6|83
1753445400000|2025-07-25 12:10:00|25328.8|25320.8|25323|25315|25329.8|25321.8|25320.5|25312.5|207
1753445700000|2025-07-25 12:15:00|25323.5|25315.5|25332.9|25324.9|25336.5|25328.5|25323.5|25315.5|55
1753446000000|2025-07-25 12:20:00|25333.9|25325.9|25321.1|25313.1|25336.6|25328.6|25320.6|25312.6|38
1753446300000|2025-07-25 12:25:00|25320.6|25312.6|25319.3|25311.3|25324.5|25316.5|25315.4|25307.4|49
1753446600000|2025-07-25 12:30:00|25319.8|25311.8|25311.1|25303.1|25320.1|25312.1|25306.7|25298.7|79
1753446900000|2025-07-25 12:35:00|25311.6|25303.6|25305.3|25297.3|25312.1|25304.1|25302.5|25294.5|49
1753447200000|2025-07-25 12:40:00|25304.8|25296.8|25306.3|25298.3|25307.8|25299.8|25296.9|25288.9|77
1753447500000|2025-07-25 12:45:00|25306.8|25298.8|25303|25295|25314.8|25306.8|25302|25294|412
1753447800000|2025-07-25 12:50:00|25303.5|25295.5|25300.3|25292.3|25308.1|25300.1|25299.8|25291.8|70
1753448100000|2025-07-25 12:55:00|25300.8|25292.8|25307.4|25299.4|25308.4|25300.4|25300.3|25292.3|41
1753448400000|2025-07-25 13:00:00|25307.9|25299.9|25291.8|25283.8|25312.2|25304.2|25287.3|25279.3|144
1753448700000|2025-07-25 13:05:00|25292.3|25284.3|25300.5|25292.5|25307.5|25299.5|25273.7|25265.7|184
1753449000000|2025-07-25 13:10:00|25300|25292|25293.9|25285.9|25308.2|25300.2|25287.4|25279.4|185
1753449300000|2025-07-25 13:15:00|25293.4|25285.4|25306.8|25298.8|25309.6|25301.6|25288.9|25280.9|104
1753449600000|2025-07-25 13:20:00|25307.3|25299.3|25311.1|25303.1|25314.6|25306.6|25298.8|25290.8|207
1753449900000|2025-07-25 13:25:00|25311.6|25303.6|25304.7|25296.7|25319|25311|25304.7|25296.7|224
1753450200000|2025-07-25 13:30:00|25305.2|25297.2|25302|25294|25317.3|25309.3|25282.6|25274.6|476
1753450500000|2025-07-25 13:35:00|25302.5|25294.5|25290|25282|25309.5|25301.5|25288.3|25280.3|273
1753450800000|2025-07-25 13:40:00|25289.5|25281.5|25261.8|25253.8|25297.2|25289.2|25260.3|25252.3|267
1753451100000|2025-07-25 13:45:00|25262.3|25254.3|25302.7|25294.7|25304.6|25296.6|25260.8|25252.8|384
1753451400000|2025-07-25 13:50:00|25303.2|25295.2|25303.3|25295.3|25316|25308|25291.5|25283.5|173
1753451700000|2025-07-25 13:55:00|25302.8|25294.8|25311.6|25303.6|25321|25313|25301.3|25293.3|181
1753452000000|2025-07-25 14:00:00|25312.1|25304.1|25341.2|25333.2|25348.3|25340.3|25311.6|25303.6|249
1753452300000|2025-07-25 14:05:00|25341.7|25333.7|25355.1|25347.1|25358.2|25350.2|25335.4|25327.4|180
1753452600000|2025-07-25 14:10:00|25355.6|25347.6|25338.6|25330.6|25358.7|25350.7|25337.5|25329.5|166
1753452900000|2025-07-25 14:15:00|25338.1|25330.1|25330.4|25322.4|25340.8|25332.8|25326.9|25318.9|163
1753453200000|2025-07-25 14:20:00|25330.9|25322.9|25331.8|25323.8|25335.4|25327.4|25320.3|25312.3|114
1753453500000|2025-07-25 14:25:00|25332.3|25324.3|25331.9|25323.9|25341.3|25333.3|25325.5|25317.5|80
1753453800000|2025-07-25 14:30:00|25331.4|25323.4|25329.4|25321.4|25346.7|25338.7|25317|25309|446
1753454100000|2025-07-25 14:35:00|25329.9|25321.9|25337.3|25329.3|25346.8|25338.8|25329.5|25321.5|94
1753454400000|2025-07-25 14:40:00|25337.8|25329.8|25347.5|25339.5|25347.5|25339.5|25326.9|25318.9|132
1753454700000|2025-07-25 14:45:00|25348|25340|25340.1|25332.1|25362.7|25354.7|25340.1|25332.1|306
1753455000000|2025-07-25 14:50:00|25340.6|25332.6|25342.4|25334.4|25347.1|25339.1|25337.6|25329.6|136
1753455300000|2025-07-25 14:55:00|25341.9|25333.9|25344|25336|25346|25338|25330.5|25322.5|182
1753455600000|2025-07-25 15:00:00|25343.5|25335.5|25329.9|25321.9|25348.5|25340.5|25329.9|25321.9|72
1753455900000|2025-07-25 15:05:00|25329.4|25321.4|25337.9|25329.9|25340.8|25332.8|25328.9|25320.9|68
1753456200000|2025-07-25 15:10:00|25338.4|25330.4|25331|25323|25344.3|25336.3|25329|25321|301
1753456500000|2025-07-25 15:15:00|25330.5|25322.5|25340.6|25332.6|25340.6|25332.6|25328.5|25320.5|84
1753456800000|2025-07-25 15:20:00|25340.1|25332.1|25331.7|25323.7|25342.1|25334.1|25327.6|25319.6|134
1753457100000|2025-07-25 15:25:00|25331.2|25323.2|25334.4|25326.4|25337.9|25329.9|25330.6|25322.6|135
1753457400000|2025-07-25 15:30:00|25332.9|25324.9|25344.8|25336.8|25351.7|25343.7|25329.5|25321.5|100
1753457700000|2025-07-25 15:35:00|25344.3|25336.3|25331|25323|25345.3|25337.3|25331|25323|119
1753458000000|2025-07-25 15:40:00|25330.5|25322.5|25312.6|25304.6|25330.5|25322.5|25312.1|25304.1|124
1753458300000|2025-07-25 15:45:00|25311.6|25303.6|25318.8|25310.8|25325.1|25317.1|25309.1|25301.1|44
1753458600000|2025-07-25 15:50:00|25318.3|25310.3|25317.5|25309.5|25319.9|25311.9|25311.3|25303.3|33
1753458900000|2025-07-25 15:55:00|25317|25309|25302.3|25294.3|25321|25313|25301.3|25293.3|75
1753459200000|2025-07-25 16:00:00|25302.8|25294.8|25305.4|25297.4|25312.3|25304.3|25302.3|25294.3|41
1753459500000|2025-07-25 16:05:00|25304.9|25296.9|25308.2|25300.2|25308.9|25300.9|25301.9|25293.9|20
1753459800000|2025-07-25 16:10:00|25307.7|25299.7|25316.5|25308.5|25321.5|25313.5|25302.5|25294.5|39
1753460100000|2025-07-25 16:15:00|25316|25308|25321.1|25313.1|25321.6|25313.6|25313.5|25305.5|121
1753460400000|2025-07-25 16:20:00|25321.2|25313.2|25327.3|25319.3|25330.8|25322.8|25316.2|25308.2|53
1753460700000|2025-07-25 16:25:00|25327.8|25319.8|25337.8|25329.8|25341.3|25333.3|25327.8|25319.8|51
1753461000000|2025-07-25 16:30:00|25337.3|25329.3|25333.1|25325.1|25339.8|25331.8|25332.1|25324.1|36
1753461300000|2025-07-25 16:35:00|25332.6|25324.6|25337.6|25329.6|25338.6|25330.6|25331.6|25323.6|25
1753461600000|2025-07-25 16:40:00|25337.1|25329.1|25339.8|25331.8|25344.5|25336.5|25334.1|25326.1|42
1753461900000|2025-07-25 16:45:00|25339.3|25331.3|25339.7|25331.7|25345.4|25337.4|25338.3|25330.3|41
1753462200000|2025-07-25 16:50:00|25340.2|25332.2|25339.1|25331.1|25345.2|25337.2|25337.6|25329.6|22
1753462500000|2025-07-25 16:55:00|25339.6|25331.6|25344.8|25336.8|25346.6|25338.6|25338.6|25330.6|38
1753462800000|2025-07-25 17:00:00|25344.3|25336.3|25347.7|25339.7|25350.8|25342.8|25343.7|25335.7|53
1753463100000|2025-07-25 17:05:00|25348.2|25340.2|25353.3|25345.3|25355.3|25347.3|25348.1|25340.1|34
1753463400000|2025-07-25 17:10:00|25352.8|25344.8|25356.7|25348.7|25357.3|25349.3|25351.8|25343.8|32
1753463700000|2025-07-25 17:15:00|25357.2|25349.2|25348.6|25340.6|25359.2|25351.2|25346.7|25338.7|48
1753464000000|2025-07-25 17:20:00|25348.1|25340.1|25358.6|25350.6|25359.6|25351.6|25344.6|25336.6|34
1753464300000|2025-07-25 17:25:00|25359.1|25351.1|25360.3|25352.3|25362.6|25354.6|25355.5|25347.5|44
1753464600000|2025-07-25 17:30:00|25359.8|25351.8|25364.6|25356.6|25367.1|25359.1|25356.8|25348.8|87
1753464900000|2025-07-25 17:35:00|25365.1|25357.1|25368.4|25360.4|25375|25367|25365.1|25357.1|53
1753465200000|2025-07-25 17:40:00|25368.9|25360.9|25367.5|25359.5|25369.4|25361.4|25361.9|25353.9|35
1753465500000|2025-07-25 17:45:00|25368|25360|25370.7|25362.7|25371.7|25363.7|25366.2|25358.2|40
1753465800000|2025-07-25 17:50:00|25370.2|25362.2|25374.3|25366.3|25374.8|25366.8|25367.7|25359.7|53
1753466100000|2025-07-25 17:55:00|25373.8|25365.8|25371.3|25363.3|25376.7|25368.7|25371.3|25363.3|65
1753466400000|2025-07-25 18:00:00|25372.3|25364.3|25373.8|25365.8|25374.3|25366.3|25367.8|25359.8|32
1753466700000|2025-07-25 18:05:00|25374.3|25366.3|25376.8|25368.8|25378.3|25370.3|25374.3|25366.3|57
1753467000000|2025-07-25 18:10:00|25377.3|25369.3|25392.3|25384.3|25393.3|25385.3|25376.2|25368.2|325
1753467300000|2025-07-25 18:15:00|25391.3|25383.3|25394.3|25386.3|25395.3|25387.3|25389.1|25381.1|38
1753467600000|2025-07-25 18:20:00|25393.8|25385.8|25397.4|25389.4|25399.6|25391.6|25393.8|25385.8|49
1753467900000|2025-07-25 18:25:00|25399.7|25391.7|25403.5|25395.5|25405.5|25397.5|25395.4|25387.4|43
1753468200000|2025-07-25 18:30:00|25404|25396|25403.3|25395.3|25408.4|25400.4|25400.8|25392.8|43
1753468500000|2025-07-25 18:35:00|25403.8|25395.8|25402.9|25394.9|25404.9|25396.9|25398.3|25390.3|33
1753468800000|2025-07-25 18:40:00|25401.8|25393.8|25397.5|25389.5|25405.8|25397.8|25397.5|25389.5|61
1753469100000|2025-07-25 18:45:00|25398|25390|25397.7|25389.7|25401.2|25393.2|25395.2|25387.2|32
1753469400000|2025-07-25 18:50:00|25397.2|25389.2|25402.2|25394.2|25403.2|25395.2|25392.2|25384.2|74
1753469700000|2025-07-25 18:55:00|25401.7|25393.7|25404.6|25374.6|25404.6|25395.2|25389.9|25374.6|113
1753470000000|2025-07-25 19:00:00|25404.8|25374.8|25405.4|25375.4|25405.4|25375.4|25404.6|25374.6|0
1753470300000|2025-07-25 19:05:00|25405.2|25375.2|25401.3|25371.3|25405.4|25375.4|25401.3|25371.3|0
1753470600000|2025-07-25 19:10:00|25401.1|25371.1|25401.7|25371.7|25404.1|25374.1|25401.1|25371.1|0
1753470900000|2025-07-25 19:15:00|25401.5|25371.5|25406.4|25376.4|25406.4|25376.4|25401.5|25371.5|0
1753471200000|2025-07-25 19:20:00|25406.5|25376.5|25405.5|25375.5|25406.7|25376.7|25405.3|25375.3|0
1753471500000|2025-07-25 19:25:00|25405.6|25375.6|25405.8|25375.8|25405.8|25375.8|25402.9|25372.9|0
1753471800000|2025-07-25 19:30:00|25403.9|25373.9|25400.7|25370.7|25404.1|25374.1|25400.7|25370.7|0
1753472100000|2025-07-25 19:35:00|25400.8|25370.8|25405.5|25375.5|25406|25376|25400.7|25370.7|0
1753472400000|2025-07-25 19:40:00|25405.7|25375.7|25400.9|25370.9|25406|25376|25400.9|25370.9|0
1753472700000|2025-07-25 19:45:00|25400.7|25370.7|25400.7|25370.7|25405.3|25375.3|25400.6|25370.6|0
1753473000000|2025-07-25 19:50:00|25400|25370|25407.5|25377.5|25408|25378|25399.5|25369.5|0
1753473300000|2025-07-25 19:55:00|25407.4|25377.4|25407|25377|25410.7|25380.7|25400|25370|0
1753473600000|2025-07-25 20:00:00|25407.6|25377.6|25401|25371|25407.6|25377.6|25399.3|25369.3|0
1753473900000|2025-07-25 20:05:00|25401.6|25371.6|25400.4|25370.4|25402.8|25372.8|25399.8|25369.8|0
1753474200000|2025-07-25 20:10:00|25399.8|25369.8|25405.8|25375.8|25406.4|25376.4|25399.8|25369.8|0
1753474500000|2025-07-25 20:15:00|25405.2|25375.2|25406.4|25376.4|25407.6|25377.6|25404|25374|0
1753474800000|2025-07-25 20:20:00|25407|25377|25406.4|25376.4|25407|25377|25404|25374|0
1753475100000|2025-07-25 20:25:00|25405.8|25375.8|25406.4|25376.4|25407.6|25377.6|25403.4|25373.4|0
1753475400000|2025-07-25 20:30:00|25405.8|25375.8|25412|25382|25412.6|25382.6|25405.5|25375.5|0
1753475700000|2025-07-25 20:35:00|25411.5|25381.5|25413.2|25383.2|25413.2|25383.2|25409.7|25379.7|0
1753476000000|2025-07-25 20:40:00|25412.6|25382.6|25412.3|25382.3|25414.7|25384.7|25411.7|25381.7|0
1753476300000|2025-07-25 20:45:00|25411.7|25381.7|25412.7|25382.7|25413.9|25383.9|25411.7|25381.7|0
1753476600000|2025-07-25 20:50:00|25412.1|25382.1|25410.9|25380.9|25412.7|25382.7|25410.9|25380.9|0
1753476900000|2025-07-25 20:55:00|25410.4|25380.4|25413.1|25383.1|25414.5|25384.5|25408.6|25378.6|0
1753653600000|2025-07-27 22:00:00|25467.6|25437.6|25465.9|25435.9|25469.1|25439.1|25459.9|25429.9|0
1753653900000|2025-07-27 22:05:00|25465.6|25435.6|25463.3|25433.3|25470.6|25440.6|25458.8|25428.8|0
1753654200000|2025-07-27 22:10:00|25464.4|25434.4|25462.4|25432.4|25470.4|25440.4|25461.4|25431.4|0
1753654500000|2025-07-27 22:15:00|25462.7|25432.7|25469|25439|25470.2|25440.2|25462.4|25432.4|0
1753654800000|2025-07-27 22:20:00|25468.7|25438.7|25463.1|25433.1|25469|25439|25462.5|25432.5|0
1753655100000|2025-07-27 22:25:00|25462.5|25432.5|25457.8|25427.8|25464.3|25434.3|25456.6|25426.6|0
1753655400000|2025-07-27 22:30:00|25457.5|25427.5|25459|25429|25460.5|25430.5|25454.2|25424.2|0
1753655700000|2025-07-27 22:35:00|25459.2|25429.2|25460.1|25430.1|25461.9|25431.9|25459|25429|0
1753656000000|2025-07-27 22:40:00|25460.7|25430.7|25460.7|25430.7|25463.1|25433.1|25460.1|25430.1|0
1753656300000|2025-07-27 22:45:00|25461|25431|25457.1|25427.1|25461|25431|25455.9|25425.9|0
1753656600000|2025-07-27 22:50:00|25456.5|25426.5|25455.6|25425.6|25456.5|25426.5|25455|25425|0
1753656900000|2025-07-27 22:55:00|25455.9|25425.9|25452.7|25422.7|25458.5|25428.5|25451.6|25421.6|0
1753657200000|2025-07-27 23:00:00|25453|25423|25450.7|25420.7|25453.5|25423.5|25449.3|25419.3|0
1753657500000|2025-07-27 23:05:00|25451|25421|25459.3|25429.3|25462.6|25432.6|25451|25421|0
1753657800000|2025-07-27 23:10:00|25459.9|25429.9|25464.6|25434.6|25465.2|25435.2|25459.9|25429.9|0
1753658100000|2025-07-27 23:15:00|25464.1|25434.1|25466.8|25436.8|25467.4|25437.4|25463.3|25433.3|0
1753658400000|2025-07-27 23:20:00|25466.2|25436.2|25477.7|25447.7|25478.3|25448.3|25466.2|25436.2|0
1753658700000|2025-07-27 23:25:00|25477.1|25447.1|25476.7|25446.7|25480.7|25450.7|25475.9|25445.9|0
1753659000000|2025-07-27 23:30:00|25477|25447|25473.9|25443.9|25478.5|25448.5|25473.8|25443.8|0
1753659300000|2025-07-27 23:35:00|25474.2|25444.2|25483.7|25453.7|25484|25454|25474.2|25444.2|0
1753659600000|2025-07-27 23:40:00|25484|25454|25484.7|25454.7|25488.3|25458.3|25483.7|25453.7|0
1753659900000|2025-07-27 23:45:00|25484.4|25454.4|25483.9|25453.9|25488.9|25458.9|25482.3|25452.3|0
1753660200000|2025-07-27 23:50:00|25483.3|25453.3|25483.7|25453.7|25488.4|25458.4|25481.5|25451.5|0
1753660500000|2025-07-27 23:55:00|25483.4|25453.4|25475.7|25445.7|25483.4|25453.4|25475.7|25445.7|0
1753660800000|2025-07-28 00:00:00|25475.4|25445.4|25473.8|25443.8|25475.7|25445.7|25472.6|25442.6|0
1753661100000|2025-07-28 00:05:00|25473.6|25443.6|25469.7|25439.7|25474.2|25444.2|25469.7|25439.7|0
1753661400000|2025-07-28 00:10:00|25469.1|25439.1|25474.8|25444.8|25474.8|25444.8|25469.1|25439.1|0
1753661700000|2025-07-28 00:15:00|25474.5|25444.5|25477.7|25447.7|25479.4|25449.4|25474.5|25444.5|0
1753662000000|2025-07-28 00:20:00|25478.3|25448.3|25478.2|25448.2|25480.4|25450.4|25477.7|25447.7|0
1753662300000|2025-07-28 00:25:00|25477.9|25447.9|25477|25447|25477.9|25447.9|25475.5|25445.5|0
1753662600000|2025-07-28 00:30:00|25476.6|25446.6|25473.4|25443.4|25476.8|25446.8|25472.8|25442.8|0
1753662900000|2025-07-28 00:35:00|25473|25443|25475|25445|25476.3|25446.3|25473|25443|0
1753663200000|2025-07-28 00:40:00|25473.8|25443.8|25476.5|25446.5|25476.5|25446.5|25473.8|25443.8|0
1753663500000|2025-07-28 00:45:00|25476.8|25446.8|25478.3|25448.3|25478.3|25448.3|25475.4|25445.4|0
1753663800000|2025-07-28 00:50:00|25478.6|25448.6|25478.9|25448.9|25479.5|25449.5|25477.1|25447.1|0
1753664100000|2025-07-28 00:55:00|25479.5|25449.5|25478.9|25448.9|25479.5|25449.5|25478.3|25448.3|0
1753664400000|2025-07-28 01:00:00|25479.2|25449.2|25465.4|25435.4|25479.5|25449.5|25464.8|25434.8|0
1753664700000|2025-07-28 01:05:00|25455.4|25425.4|25453.9|25423.9|25455.4|25425.4|25443|25413|0
1753665000000|2025-07-28 01:10:00|25453.6|25423.6|25453|25423|25454.2|25424.2|25452.4|25422.4|0
1753665300000|2025-07-28 01:15:00|25452.7|25422.7|25468|25463|25474.8|25469.8|25423.8|25418.8|3425
1753665600000|2025-07-28 01:20:00|25468.5|25463.5|25487.4|25482.4|25516.8|25511.8|25468.5|25463.5|2236
1753665900000|2025-07-28 01:25:00|25486.9|25481.9|25433.4|25428.4|25487.9|25482.9|25429.6|25424.6|1878
1753666200000|2025-07-28 01:30:00|25433.9|25428.9|25392.5|25387.5|25454.1|25449.1|25383.9|25378.9|5053
1753666500000|2025-07-28 01:35:00|25394.5|25389.5|25426|25421|25436.1|25431.1|25385|25380|3672
1753666800000|2025-07-28 01:40:00|25425|25420|25442.8|25437.8|25457.6|25452.6|25415.8|25410.8|2740
1753667100000|2025-07-28 01:45:00|25441.8|25436.8|25462.2|25457.2|25469.7|25464.7|25402.7|25397.7|3196
1753667400000|2025-07-28 01:50:00|25461.2|25456.2|25496.4|25491.4|25502|25497|25459|25454|2670
1753667700000|2025-07-28 01:55:00|25496.9|25491.9|25496.1|25491.1|25508.6|25503.6|25478.1|25473.1|1851
1753668000000|2025-07-28 02:00:00|25495.1|25490.1|25504.4|25499.4|25526|25521|25488.3|25483.3|2477
1753668300000|2025-07-28 02:05:00|25503.9|25498.9|25539.8|25534.8|25548.5|25543.5|25490.5|25485.5|3056
1753668600000|2025-07-28 02:10:00|25538.3|25533.3|25579.8|25574.8|25579.8|25574.8|25538.3|25533.3|2647
1753668900000|2025-07-28 02:15:00|25581.3|25576.3|25611|25606|25614.3|25609.3|25565.5|25560.5|2019
1753669200000|2025-07-28 02:20:00|25611.4|25606.4|25620.4|25615.4|25626.9|25621.9|25576.1|25571.1|2201
1753669500000|2025-07-28 02:25:00|25619.9|25614.9|25632.8|25627.8|25650.8|25645.8|25606.3|25601.3|2646
1753669800000|2025-07-28 02:30:00|25633.3|25628.3|25606.6|25601.6|25633.8|25628.8|25583.6|25578.6|2513
1753670100000|2025-07-28 02:35:00|25608.6|25603.6|25598.3|25593.3|25643.2|25638.2|25596.8|25591.8|1357
1753670400000|2025-07-28 02:40:00|25597.8|25592.8|25558.4|25553.4|25597.8|25592.8|25548|25543|2668
1753670700000|2025-07-28 02:45:00|25557.4|25552.4|25550.7|25545.7|25586.5|25581.5|25541.3|25536.3|1832
1753671000000|2025-07-28 02:50:00|25551.2|25546.2|25575.2|25570.2|25584.3|25579.3|25540.7|25535.7|1223
1753671300000|2025-07-28 02:55:00|25574.7|25569.7|25554.9|25549.9|25576.5|25571.5|25529.8|25524.8|1702
1753671600000|2025-07-28 03:00:00|25553.4|25548.4|25557.6|25552.6|25567|25562|25530.6|25525.6|1563
1753671900000|2025-07-28 03:05:00|25558.1|25553.1|25545.3|25540.3|25571.1|25566.1|25540.2|25535.2|1390
1753672200000|2025-07-28 03:10:00|25544.8|25539.8|25564.7|25559.7|25574.4|25569.4|25544.3|25539.3|749
1753672500000|2025-07-28 03:15:00|25564.2|25559.2|25536.4|25531.4|25579.3|25574.3|25535.4|25530.4|1657
1753672800000|2025-07-28 03:20:00|25535.9|25530.9|25495.6|25490.6|25542.9|25537.9|25483.8|25478.8|3715
1753673100000|2025-07-28 03:25:00|25496.1|25491.1|25468.1|25463.1|25508.5|25503.5|25465.8|25460.8|1942
1753673400000|2025-07-28 03:30:00|25467.6|25462.6|25458.7|25453.7|25482.7|25477.7|25445.8|25440.8|1882
1753673700000|2025-07-28 03:35:00|25458.2|25453.2|25471.1|25466.1|25483.7|25478.7|25456.7|25451.7|742
1753674000000|2025-07-28 03:40:00|25470.1|25465.1|25482.1|25477.1|25486.4|25481.4|25469.6|25464.6|733
1753674300000|2025-07-28 03:45:00|25481.6|25476.6|25484.2|25479.2|25488.4|25483.4|25465.7|25460.7|795
1753674600000|2025-07-28 03:50:00|25483.7|25478.7|25477|25472|25484.2|25479.2|25463.5|25458.5|459
1753674900000|2025-07-28 03:55:00|25476.5|25471.5|25473.2|25468.2|25481.1|25476.1|25469.5|25464.5|1162
1753675200000|2025-07-28 04:00:00|25483.3|25453.3|25483.5|25453.5|25485.5|25455.5|25482.8|25452.8|0
1753675500000|2025-07-28 04:05:00|25483.7|25453.7|25483.1|25453.1|25484.1|25454.1|25483.1|25453.1|0
1753675800000|2025-07-28 04:10:00|25483.4|25453.4|25483.4|25453.4|25484.4|25454.4|25482.8|25452.8|0
1753676100000|2025-07-28 04:15:00|25483.7|25453.7|25484.3|25454.3|25484.6|25454.6|25483.1|25453.1|0
1753676400000|2025-07-28 04:20:00|25484.6|25454.6|25484.7|25454.7|25485|25455|25484|25454|0
1753676700000|2025-07-28 04:25:00|25485|25455|25484.9|25454.9|25485.3|25455.3|25484.6|25454.6|0
1753677000000|2025-07-28 04:30:00|25485.1|25455.1|25484.5|25454.5|25485.9|25455.9|25484.5|25454.5|0
1753677300000|2025-07-28 04:35:00|25484.8|25454.8|25485.1|25455.1|25485.7|25455.7|25484.8|25454.8|0
1753677600000|2025-07-28 04:40:00|25484.8|25454.8|25484.5|25454.5|25485.4|25455.4|25483.9|25453.9|0
1753677900000|2025-07-28 04:45:00|25485.1|25455.1|25486.3|25456.3|25486.8|25456.8|25485.1|25455.1|0
1753678200000|2025-07-28 04:50:00|25486.5|25456.5|25489.8|25459.8|25490.4|25460.4|25486.3|25456.3|0
1753678500000|2025-07-28 04:55:00|25489.5|25459.5|25489.2|25459.2|25490.4|25460.4|25488.6|25458.6|11
1753678800000|2025-07-28 05:00:00|25475.6|25470.6|25508.5|25503.5|25531.5|25526.5|25472.3|25467.3|2750
1753679100000|2025-07-28 05:05:00|25507|25502|25476.4|25471.4|25513.9|25508.9|25475|25470|1405
1753679400000|2025-07-28 05:10:00|25477.4|25472.4|25498.8|25493.8|25500.8|25495.8|25474.3|25469.3|1054
1753679700000|2025-07-28 05:15:00|25498.3|25493.3|25495.3|25490.3|25509|25504|25487.5|25482.5|1193
1753680000000|2025-07-28 05:20:00|25495.8|25490.8|25489.7|25484.7|25496.4|25491.4|25475.8|25470.8|780
1753680300000|2025-07-28 05:25:00|25489.2|25484.2|25507.1|25502.1|25510.9|25505.9|25480.6|25475.6|730
1753680600000|2025-07-28 05:30:00|25506.6|25501.6|25524.1|25519.1|25535.1|25530.1|25503.9|25498.9|1294
1753680900000|2025-07-28 05:35:00|25522.6|25517.6|25530.6|25525.6|25538.7|25533.7|25512.8|25507.8|802
1753681200000|2025-07-28 05:40:00|25530.1|25525.1|25512.2|25507.2|25530.1|25525.1|25503.4|25498.4|711
1753681500000|2025-07-28 05:45:00|25512.7|25507.7|25486.7|25481.7|25513.8|25508.8|25484.5|25479.5|1118
1753681800000|2025-07-28 05:50:00|25487.2|25482.2|25495.9|25490.9|25514.7|25509.7|25483.4|25478.4|699
1753682100000|2025-07-28 05:55:00|25495.4|25490.4|25500.5|25495.5|25504.5|25499.5|25482.7|25477.7|817
1753682400000|2025-07-28 06:00:00|25501|25496|25488.4|25483.4|25513.1|25508.1|25485.4|25480.4|1074
1753682700000|2025-07-28 06:05:00|25488.9|25483.9|25491.2|25486.2|25506.6|25501.6|25488.4|25483.4|958
1753683000000|2025-07-28 06:10:00|25490.7|25485.7|25497.7|25492.7|25502.5|25497.5|25484|25479|671
1753683300000|2025-07-28 06:15:00|25497.2|25492.2|25493.9|25488.9|25507.2|25502.2|25483.2|25478.2|618
1753683600000|2025-07-28 06:20:00|25493.4|25488.4|25482.7|25477.7|25493.9|25488.9|25473.6|25468.6|683
1753683900000|2025-07-28 06:25:00|25482.2|25477.2|25495.3|25490.3|25495.3|25490.3|25475.4|25470.4|719
1753684200000|2025-07-28 06:30:00|25496.3|25491.3|25495.4|25490.4|25499.8|25494.8|25484.2|25479.2|500
1753684500000|2025-07-28 06:35:00|25494.9|25489.9|25507.4|25502.4|25510.5|25505.5|25489.1|25484.1|656
1753684800000|2025-07-28 06:40:00|25510.9|25505.9|25509|25504|25514.2|25509.2|25502|25497|2119
1753685100000|2025-07-28 06:45:00|25508.5|25503.5|25527.9|25522.9|25528.4|25523.4|25502.6|25497.6|1262
1753685400000|2025-07-28 06:50:00|25528.4|25523.4|25549.3|25544.3|25554.6|25549.6|25526.3|25521.3|932
1753685700000|2025-07-28 06:55:00|25549.8|25544.8|25546.9|25541.9|25557.4|25552.4|25545|25540|780
1753686000000|2025-07-28 07:00:00|25548.4|25543.4|25569.9|25564.9|25571.4|25566.4|25548.4|25543.4|1429
1753686300000|2025-07-28 07:05:00|25569.4|25564.4|25527.7|25522.7|25576.5|25571.5|25527.2|25522.2|1802
1753686600000|2025-07-28 07:10:00|25527.2|25522.2|25516.9|25511.9|25535.1|25530.1|25512.4|25507.4|832
1753686900000|2025-07-28 07:15:00|25513.9|25508.9|25525.3|25520.3|25536.9|25531.9|25513.3|25508.3|1271
1753687200000|2025-07-28 07:20:00|25524.8|25519.8|25544.7|25539.7|25550.3|25545.3|25520.8|25515.8|975
1753687500000|2025-07-28 07:25:00|25545.7|25540.7|25536.5|25531.5|25545.7|25540.7|25530.3|25525.3|662
1753687800000|2025-07-28 07:30:00|25537|25532|25527.8|25522.8|25541.5|25536.5|25524.4|25519.4|728
1753688100000|2025-07-28 07:35:00|25528.3|25523.3|25529.6|25524.6|25539.1|25534.1|25526.1|25521.1|1041
1753688400000|2025-07-28 07:40:00|25530.1|25525.1|25521.3|25516.3|25531.4|25526.4|25519.4|25514.4|1346
1753688700000|2025-07-28 07:45:00|25522.8|25517.8|25535.9|25530.9|25538.3|25533.3|25520.8|25515.8|821
1753689000000|2025-07-28 07:50:00|25536.4|25531.4|25526.6|25521.6|25539.4|25534.4|25522.3|25517.3|707
1753689300000|2025-07-28 07:55:00|25527.1|25522.1|25535.1|25530.1|25537|25532|25521.7|25516.7|2364
1753689600000|2025-07-28 08:00:00|25534.1|25529.1|25537.9|25532.9|25545.4|25540.4|25528|25523|1491
1753689900000|2025-07-28 08:05:00|25538.4|25533.4|25545.1|25540.1|25558.4|25553.4|25537.4|25532.4|2975
1753690200000|2025-07-28 08:10:00|25547.1|25542.1|25538.4|25533.4|25549.1|25544.1|25526.4|25521.4|15144
1753690500000|2025-07-28 08:15:00|25538.9|25533.9|25538|25533|25547.9|25542.9|25535|25530|15908
1753690800000|2025-07-28 08:20:00|25538.5|25533.5|25526.5|25521.5|25549|25544|25523.9|25518.9|583
1753691100000|2025-07-28 08:25:00|25527.5|25522.5|25513.6|25508.6|25530.4|25525.4|25512.1|25507.1|1751
1753691400000|2025-07-28 08:30:00|25528.4|25498.4|25526.9|25496.9|25528.4|25498.4|25525.6|25495.6|976
1753691700000|2025-07-28 08:35:00|25527.5|25497.5|25529.6|25499.6|25530.2|25500.2|25526.6|25496.6|0
1753692000000|2025-07-28 08:40:00|25529.5|25499.5|25527.9|25497.9|25530.7|25500.7|25527.9|25497.9|0
1753692300000|2025-07-28 08:45:00|25527.6|25497.6|25530.7|25500.7|25531|25501|25525.4|25495.4|0
1753692600000|2025-07-28 08:50:00|25531|25501|25529.5|25499.5|25531.9|25501.9|25528.9|25498.9|0
1753692900000|2025-07-28 08:55:00|25529.2|25499.2|25528.3|25498.3|25530.1|25500.1|25527.1|25497.1|0
1753693200000|2025-07-28 09:00:00|25528.6|25498.6|25529.3|25499.3|25530.5|25500.5|25527.7|25497.7|0
1753693500000|2025-07-28 09:05:00|25529.6|25499.6|25530.5|25500.5|25530.5|25500.5|25528.7|25498.7|0
1753693800000|2025-07-28 09:10:00|25530.8|25500.8|25529|25499|25531.1|25501.1|25529|25499|0
1753694100000|2025-07-28 09:15:00|25503.7|25495.7|25529.4|25521.4|25529.4|25521.4|25500.7|25492.7|161
1753694400000|2025-07-28 09:20:00|25528.9|25520.9|25518.8|25510.8|25532.2|25524.2|25518.8|25510.8|73
1753694700000|2025-07-28 09:25:00|25518.3|25510.3|25514.2|25506.2|25519.3|25511.3|25509.2|25501.2|209
1753695000000|2025-07-28 09:30:00|25513.7|25505.7|25514.1|25506.1|25517.5|25509.5|25512|25504|366
1753695300000|2025-07-28 09:35:00|25513.6|25505.6|25516|25508|25516|25508|25509.3|25501.3|119
1753695600000|2025-07-28 09:40:00|25515.5|25507.5|25514.3|25506.3|25519.5|25511.5|25511.8|25503.8|139
1753695900000|2025-07-28 09:45:00|25514.8|25506.8|25518.7|25510.7|25521.8|25513.8|25513.4|25505.4|27
1753696200000|2025-07-28 09:50:00|25518.2|25510.2|25509|25501|25522|25514|25509|25501|39
1753696500000|2025-07-28 09:55:00|25508.5|25500.5|25516.2|25508.2|25519.2|25511.2|25508.5|25500.5|26
1753696800000|2025-07-28 10:00:00|25515.7|25507.7|25518.2|25510.2|25519|25511|25510.3|25502.3|28
1753697100000|2025-07-28 10:05:00|25517.7|25509.7|25512.4|25504.4|25520.4|25512.4|25512.4|25504.4|80
1753697400000|2025-07-28 10:10:00|25511.9|25503.9|25512.7|25504.7|25513.2|25505.2|25502.1|25494.1|27
1753697700000|2025-07-28 10:15:00|25512.2|25504.2|25516.2|25508.2|25521.7|25513.7|25511.2|25503.2|31
1753698000000|2025-07-28 10:20:00|25515.7|25507.7|25513.3|25505.3|25518.7|25510.7|25509.8|25501.8|24
1753698300000|2025-07-28 10:25:00|25514.8|25506.8|25509|25501|25517.3|25509.3|25504.2|25496.2|110
1753698600000|2025-07-28 10:30:00|25509.5|25501.5|25500.9|25492.9|25512.5|25504.5|25495.8|25487.8|234
1753698900000|2025-07-28 10:35:00|25501.9|25493.9|25496.9|25488.9|25503.9|25495.9|25494.4|25486.4|49
1753699200000|2025-07-28 10:40:00|25496.4|25488.4|25501.4|25493.4|25508.7|25500.7|25495.4|25487.4|275
1753699500000|2025-07-28 10:45:00|25502.4|25494.4|25495|25487|25502.4|25494.4|25494|25486|43
1753699800000|2025-07-28 10:50:00|25494.5|25486.5|25485.4|25477.4|25494.5|25486.5|25483.9|25475.9|63
1753700100000|2025-07-28 10:55:00|25485.9|25477.9|25486.7|25478.7|25493.6|25485.6|25485.5|25477.5|77
1753700400000|2025-07-28 11:00:00|25486.2|25478.2|25488|25480|25489|25481|25479.7|25471.7|88
1753700700000|2025-07-28 11:05:00|25488.5|25480.5|25498.2|25490.2|25501.7|25493.7|25486.5|25478.5|41
1753701000000|2025-07-28 11:10:00|25497.7|25489.7|25499.2|25491.2|25500.2|25492.2|25494.1|25486.1|46
1753701300000|2025-07-28 11:15:00|25498.7|25490.7|25487.1|25479.1|25500.2|25492.2|25487.1|25479.1|72
1753701600000|2025-07-28 11:20:00|25486.6|25478.6|25486.7|25478.7|25492.1|25484.1|25477.3|25469.3|60
1753701900000|2025-07-28 11:25:00|25487.2|25479.2|25484.9|25476.9|25491.4|25483.4|25484.9|25476.9|14
1753702200000|2025-07-28 11:30:00|25484.4|25476.4|25473.6|25465.6|25487.9|25479.9|25466.6|25458.6|123
1753702500000|2025-07-28 11:35:00|25473.1|25465.1|25466.1|25458.1|25473.6|25465.6|25463.6|25455.6|55
1753702800000|2025-07-28 11:40:00|25466.6|25458.6|25468.6|25460.6|25470.6|25462.6|25462.6|25454.6|33
1753703100000|2025-07-28 11:45:00|25469.1|25461.1|25463.6|25455.6|25471.1|25463.1|25458.5|25450.5|48
1753703400000|2025-07-28 11:50:00|25464.1|25456.1|25466|25458|25477.8|25469.8|25463.1|25455.1|78
1753703700000|2025-07-28 11:55:00|25465.5|25457.5|25474.4|25466.4|25475.4|25467.4|25460.5|25452.5|70
1753704000000|2025-07-28 12:00:00|25474.9|25466.9|25490.3|25482.3|25491|25483|25471.4|25463.4|91
1753704300000|2025-07-28 12:05:00|25491.3|25483.3|25485.8|25477.8|25494.3|25486.3|25484|25476|31
1753704600000|2025-07-28 12:10:00|25486.3|25478.3|25482|25474|25492|25484|25482|25474|118
1753704900000|2025-07-28 12:15:00|25481.5|25473.5|25486.3|25478.3|25486.3|25478.3|25479.1|25471.1|19
1753705200000|2025-07-28 12:20:00|25485.8|25477.8|25492.4|25484.4|25493.6|25485.6|25483.8|25475.8|39
1753705500000|2025-07-28 12:25:00|25491.9|25483.9|25498.1|25490.1|25502.1|25494.1|25488.4|25480.4|35
1753705800000|2025-07-28 12:30:00|25498.6|25490.6|25488.3|25480.3|25499.1|25491.1|25486|25478|34
1753706100000|2025-07-28 12:35:00|25487.8|25479.8|25492.4|25484.4|25493.4|25485.4|25486.1|25478.1|23
1753706400000|2025-07-28 12:40:00|25491.9|25483.9|25500.9|25492.9|25502.7|25494.7|25489.4|25481.4|25
1753706700000|2025-07-28 12:45:00|25501.4|25493.4|25496.2|25488.2|25504.7|25496.7|25493.2|25485.2|20
1753707000000|2025-07-28 12:50:00|25496.7|25488.7|25496|25488|25499.5|25491.5|25489.7|25481.7|39
1753707300000|2025-07-28 12:55:00|25496.5|25488.5|25506.1|25498.1|25506.1|25498.1|25496|25488|41
1753707600000|2025-07-28 13:00:00|25506.6|25498.6|25500.8|25492.8|25508.6|25500.6|25500.8|25492.8|25
1753707900000|2025-07-28 13:05:00|25501.3|25493.3|25501.9|25493.9|25506.9|25498.9|25497.4|25489.4|16
1753708200000|2025-07-28 13:10:00|25501.4|25493.4|25501.1|25493.1|25506.1|25498.1|25498.6|25490.6|16
1753708500000|2025-07-28 13:15:00|25500.6|25492.6|25487.3|25479.3|25501.6|25493.6|25486.8|25478.8|27
1753708800000|2025-07-28 13:20:00|25486.8|25478.8|25475.6|25467.6|25487.3|25479.3|25470.5|25462.5|72
1753709100000|2025-07-28 13:25:00|25476.1|25468.1|25474.4|25466.4|25480.7|25472.7|25469.9|25461.9|59
1753709400000|2025-07-28 13:30:00|25474.9|25466.9|25497.6|25489.6|25499.4|25491.4|25465.9|25457.9|833
1753709700000|2025-07-28 13:35:00|25497.1|25489.1|25476.4|25468.4|25503.6|25495.6|25456.7|25448.7|740
1753710000000|2025-07-28 13:40:00|25475.9|25467.9|25466.6|25458.6|25489.5|25481.5|25460.9|25452.9|293
1753710300000|2025-07-28 13:45:00|25466.1|25458.1|25419.2|25411.2|25467.1|25459.1|25404.5|25396.5|544
1753710600000|2025-07-28 13:50:00|25419.7|25411.7|25404.5|25396.5|25424.2|25416.2|25399|25391|201
1753710900000|2025-07-28 13:55:00|25405|25397|25421.4|25413.4|25430.1|25422.1|25392.6|25384.6|230
1753711200000|2025-07-28 14:00:00|25420.9|25412.9|25423.7|25415.7|25431.4|25423.4|25411.9|25403.9|203
1753711500000|2025-07-28 14:05:00|25423.2|25415.2|25420|25412|25433.9|25425.9|25415.5|25407.5|124
1753711800000|2025-07-28 14:10:00|25420.5|25412.5|25429.5|25421.5|25429.5|25421.5|25407.6|25399.6|91
1753712100000|2025-07-28 14:15:00|25429.6|25421.6|25422|25414|25433.6|25425.6|25415.5|25407.5|118
1753712400000|2025-07-28 14:20:00|25422.5|25414.5|25408.1|25400.1|25425.5|25417.5|25403.1|25395.1|143
1753712700000|2025-07-28 14:25:00|25408.6|25400.6|25414.3|25406.3|25414.8|25406.8|25400|25392|119
1753713000000|2025-07-28 14:30:00|25413.3|25405.3|25450.5|25442.5|25451.6|25443.6|25412.8|25404.8|232
1753713300000|2025-07-28 14:35:00|25450|25442|25446.5|25438.5|25453.7|25445.7|25441.7|25433.7|135
1753713600000|2025-07-28 14:40:00|25447|25439|25464.1|25456.1|25468.2|25460.2|25443.6|25435.6|114
1753713900000|2025-07-28 14:45:00|25464.6|25456.6|25437|25429|25466.6|25458.6|25433|25425|126
1753714200000|2025-07-28 14:50:00|25436.5|25428.5|25424.8|25416.8|25441.5|25433.5|25424.3|25416.3|100
1753714500000|2025-07-28 14:55:00|25425.3|25417.3|25428.3|25420.3|25430.3|25422.3|25415.7|25407.7|141
1753714800000|2025-07-28 15:00:00|25425.8|25417.8|25434.5|25426.5|25438.6|25430.6|25422.1|25414.1|228
1753715100000|2025-07-28 15:05:00|25435|25427|25433.9|25425.9|25435.5|25427.5|25424|25416|52
1753715400000|2025-07-28 15:10:00|25433.4|25425.4|25446.4|25438.4|25446.7|25438.7|25433.4|25425.4|114
1753715700000|2025-07-28 15:15:00|25445.9|25437.9|25435.3|25427.3|25453.5|25445.5|25428.8|25420.8|112
1753716000000|2025-07-28 15:20:00|25435.8|25427.8|25444.2|25436.2|25446.7|25438.7|25427.2|25419.2|128
1753716300000|2025-07-28 15:25:00|25443.7|25435.7|25449.6|25441.6|25452.7|25444.7|25441.7|25433.7|112
1753716600000|2025-07-28 15:30:00|25450.1|25442.1|25460|25452|25461.2|25453.2|25444.9|25436.9|95
1753716900000|2025-07-28 15:35:00|25460.5|25452.5|25449|25441|25464|25456|25448.1|25440.1|50
1753717200000|2025-07-28 15:40:00|25448.5|25440.5|25447.3|25439.3|25450.5|25442.5|25440|25432|47
1753717500000|2025-07-28 15:45:00|25446.8|25438.8|25449.5|25441.5|25452.5|25444.5|25442|25434|35
1753717800000|2025-07-28 15:50:00|25449|25441|25452.4|25444.4|25459.5|25451.5|25448.5|25440.5|88
1753718100000|2025-07-28 15:55:00|25451.9|25443.9|25454.1|25446.1|25456.6|25448.6|25450.6|25442.6|24
1753718400000|2025-07-28 16:00:00|25453.6|25445.6|25447.8|25439.8|25453.6|25445.6|25445.1|25437.1|27
1753718700000|2025-07-28 16:05:00|25447.3|25439.3|25444.5|25436.5|25449.6|25441.6|25440.6|25432.6|45
1753719000000|2025-07-28 16:10:00|25444|25436|25443.6|25435.6|25449.6|25441.6|25443.4|25435.4|46
1753719300000|2025-07-28 16:15:00|25444.1|25436.1|25440.9|25432.9|25446.1|25438.1|25437.1|25429.1|37
1753719600000|2025-07-28 16:20:00|25441.4|25433.4|25449.9|25441.9|25450.4|25442.4|25439.9|25431.9|36
1753719900000|2025-07-28 16:25:00|25450.4|25442.4|25446.8|25438.8|25451.9|25443.9|25445.3|25437.3|16
1753720200000|2025-07-28 16:30:00|25447.3|25439.3|25442.8|25434.8|25450.8|25442.8|25441.3|25433.3|22
1753720500000|2025-07-28 16:35:00|25442.3|25434.3|25434.8|25426.8|25444.8|25436.8|25434.8|25426.8|28
1753720800000|2025-07-28 16:40:00|25433.8|25425.8|25435.6|25427.6|25438.8|25430.8|25430.8|25422.8|30
1753721100000|2025-07-28 16:45:00|25436.1|25428.1|25434.1|25426.1|25436.6|25428.6|25428.6|25420.6|55
1753721400000|2025-07-28 16:50:00|25433.6|25425.6|25422.9|25414.9|25434.6|25426.6|25420.9|25412.9|60
1753721700000|2025-07-28 16:55:00|25422.4|25414.4|25426.4|25418.4|25426.9|25418.9|25420.4|25412.4|37
1753722000000|2025-07-28 17:00:00|25425.9|25417.9|25427.2|25419.2|25428.4|25420.4|25420.7|25412.7|20
1753722300000|2025-07-28 17:05:00|25426.7|25418.7|25423.2|25415.2|25428.7|25420.7|25418.7|25410.7|21
1753722600000|2025-07-28 17:10:00|25423.7|25415.7|25418.6|25410.6|25423.7|25415.7|25414|25406|38
1753722900000|2025-07-28 17:15:00|25418.1|25410.1|25405.2|25397.2|25418.6|25410.6|25403.7|25395.7|54
1753723200000|2025-07-28 17:20:00|25405.7|25397.7|25406.6|25398.6|25414.7|25406.7|25403.7|25395.7|37
1753723500000|2025-07-28 17:25:00|25406.1|25398.1|25403.4|25395.4|25409.6|25401.6|25402.6|25394.6|50
1753723800000|2025-07-28 17:30:00|25403.9|25395.9|25404.1|25396.1|25410.5|25402.5|25403.3|25395.3|23
1753724100000|2025-07-28 17:35:00|25403.6|25395.6|25396.6|25388.6|25404.6|25396.6|25396.6|25388.6|36
1753724400000|2025-07-28 17:40:00|25397.1|25389.1|25396|25388|25402.6|25394.6|25393.5|25385.5|33
1753724700000|2025-07-28 17:45:00|25395.5|25387.5|25384.9|25376.9|25399.5|25391.5|25384.4|25376.4|73
1753725000000|2025-07-28 17:50:00|25384.4|25376.4|25386.7|25378.7|25387.2|25379.2|25380.7|25372.7|56
1753725300000|2025-07-28 17:55:00|25387.2|25379.2|25389.7|25381.7|25395.7|25387.7|25387.2|25379.2|34
1753725600000|2025-07-28 18:00:00|25390.2|25382.2|25382.6|25374.6|25392.6|25384.6|25378.6|25370.6|38
1753725900000|2025-07-28 18:05:00|25383.1|25375.1|25378.2|25370.2|25383.1|25375.1|25374.6|25366.6|44
1753726200000|2025-07-28 18:10:00|25378.7|25370.7|25377.8|25369.8|25378.7|25370.7|25373.6|25365.6|18
1753726500000|2025-07-28 18:15:00|25378.3|25370.3|25370.3|25362.3|25380.6|25372.6|25369.3|25361.3|32
1753726800000|2025-07-28 18:20:00|25369.8|25361.8|25368.8|25360.8|25371.6|25363.6|25364.4|25356.4|59
1753727100000|2025-07-28 18:25:00|25368.3|25360.3|25368.9|25360.9|25371.7|25363.7|25365.4|25357.4|86
1753727400000|2025-07-28 18:30:00|25369.4|25361.4|25371.4|25363.4|25374.9|25366.9|25368.4|25360.4|55
1753727700000|2025-07-28 18:35:00|25371.9|25363.9|25377.6|25369.6|25378.6|25370.6|25369.4|25361.4|45
1753728000000|2025-07-28 18:40:00|25378.1|25370.1|25378.6|25370.6|25380.6|25372.6|25377.1|25369.1|25
1753728300000|2025-07-28 18:45:00|25378.1|25370.1|25380.3|25372.3|25382.3|25374.3|25375.1|25367.1|32
1753728600000|2025-07-28 18:50:00|25379.8|25371.8|25375.1|25367.1|25379.8|25371.8|25375.1|25367.1|50
1753728900000|2025-07-28 18:55:00|25374.6|25366.6|25379.5|25349.5|25379.5|25366.6|25366.2|25349.5|60
1753729200000|2025-07-28 19:00:00|25379|25349|25372.7|25342.7|25379|25349|25372.1|25342.1|1
1753729500000|2025-07-28 19:05:00|25372.9|25342.9|25363.3|25333.3|25373|25343|25363.3|25333.3|0
1753729800000|2025-07-28 19:10:00|25363.1|25333.1|25360.9|25330.9|25363.4|25333.4|25359.1|25329.1|0
1753730100000|2025-07-28 19:15:00|25361|25331|25357.5|25327.5|25361.1|25331.1|25356.4|25326.4|0
1753730400000|2025-07-28 19:20:00|25357.7|25327.7|25360.1|25330.1|25362.8|25332.8|25357.7|25327.7|0
1753730700000|2025-07-28 19:25:00|25360|25330|25356.2|25326.2|25360.4|25330.4|25356.1|25326.1|0
1753731000000|2025-07-28 19:30:00|25356.4|25326.4|25365.2|25335.2|25365.2|25335.2|25353.7|25323.7|0
1753731300000|2025-07-28 19:35:00|25365.1|25335.1|25372|25342|25372.7|25342.7|25365|25335|0
1753731600000|2025-07-28 19:40:00|25371.9|25341.9|25379.3|25349.3|25379.3|25349.3|25371.9|25341.9|0
1753731900000|2025-07-28 19:45:00|25379.5|25349.5|25383.3|25353.3|25383.3|25353.3|25378.7|25348.7|0
1753732200000|2025-07-28 19:50:00|25383.8|25353.8|25394.4|25364.4|25394.7|25364.7|25380.2|25350.2|0
1753732500000|2025-07-28 19:55:00|25394.3|25364.3|25397.1|25367.1|25400.6|25370.6|25392.8|25362.8|0
1753732800000|2025-07-28 20:00:00|25398.8|25368.8|25400|25370|25403.9|25373.9|25395.9|25365.9|0
1753733100000|2025-07-28 20:05:00|25400.6|25370.6|25399.4|25369.4|25401.8|25371.8|25398.8|25368.8|0
1753733400000|2025-07-28 20:10:00|25398.8|25368.8|25398.8|25368.8|25400.6|25370.6|25396.5|25366.5|0
1753733700000|2025-07-28 20:15:00|25399.4|25369.4|25400.2|25370.2|25401.6|25371.6|25398.2|25368.2|0
1753734000000|2025-07-28 20:20:00|25400.8|25370.8|25402.8|25372.8|25403.4|25373.4|25400.2|25370.2|0
1753734300000|2025-07-28 20:25:00|25403.4|25373.4|25400.5|25370.5|25403.4|25373.4|25400.5|25370.5|0
1753734600000|2025-07-28 20:30:00|25401|25371|25401.8|25371.8|25404.2|25374.2|25400.5|25370.5|0
1753734900000|2025-07-28 20:35:00|25402.4|25372.4|25400.7|25370.7|25402.4|25372.4|25400.1|25370.1|0
1753735200000|2025-07-28 20:40:00|25401.3|25371.3|25401.3|25371.3|25403|25373|25400.7|25370.7|0
1753735500000|2025-07-28 20:45:00|25400.7|25370.7|25400.1|25370.1|25401.8|25371.8|25400.1|25370.1|0
1753735800000|2025-07-28 20:50:00|25400.7|25370.7|25401.3|25371.3|25402.5|25372.5|25400.1|25370.1|0
1753736100000|2025-07-28 20:55:00|25400.7|25370.7|25394|25364|25402.5|25372.5|25393.8|25363.8|0
1753736400000|2025-07-28 21:00:00|25393.8|25363.8|25393.9|25363.9|25393.9|25363.9|25393.4|25363.4|0
1753736700000|2025-07-28 21:05:00|25394|25364|25394.4|25364.4|25394.8|25364.8|25393.3|25363.3|0
1753737000000|2025-07-28 21:10:00|25394.2|25364.2|25393.6|25363.6|25394.2|25364.2|25393.5|25363.5|0
1753737300000|2025-07-28 21:15:00|25393.7|25363.7|25393.8|25363.8|25393.8|25363.8|25393.7|25363.7|0
1753737600000|2025-07-28 21:20:00|25393.9|25363.9|25393.9|25363.9|25393.9|25363.9|25393.6|25363.6|0
1753737900000|2025-07-28 21:25:00|25394.6|25364.6|25395.8|25365.8|25395.8|25365.8|25394.5|25364.5|0
1753738200000|2025-07-28 21:30:00|25395.7|25365.7|25396.2|25366.2|25396.2|25366.2|25395.3|25365.3|0
1753738500000|2025-07-28 21:35:00|25396.4|25366.4|25396.4|25366.4|25396.4|25366.4|25396.2|25366.2|0
1753738800000|2025-07-28 21:40:00|25395.5|25365.5|25395.8|25365.8|25395.8|25365.8|25394.7|25364.7|0
1753739100000|2025-07-28 21:45:00|25395.6|25365.6|25395.3|25365.3|25395.6|25365.6|25395.2|25365.2|0
1753739400000|2025-07-28 21:50:00|25395.4|25365.4|25394.8|25364.8|25396.2|25366.2|25394.8|25364.8|0
1753739700000|2025-07-28 21:55:00|25395.2|25365.2|25396|25366|25396.8|25366.8|25394.6|25364.6|0
1753740000000|2025-07-28 22:00:00|25393.7|25363.7|25397.8|25367.8|25398.7|25368.7|25393.7|25363.7|0
1753740300000|2025-07-28 22:05:00|25397.5|25367.5|25400.2|25370.2|25402|25372|25397.2|25367.2|0
1753740600000|2025-07-28 22:10:00|25400.8|25370.8|25403.6|25373.6|25403.6|25373.6|25400.2|25370.2|0
1753740900000|2025-07-28 22:15:00|25403.3|25373.3|25405.2|25375.2|25407.2|25377.2|25403.3|25373.3|0
1753741200000|2025-07-28 22:20:00|25404.9|25374.9|25406.4|25376.4|25406.4|25376.4|25404.9|25374.9|0
1753741500000|2025-07-28 22:25:00|25406.1|25376.1|25404.7|25374.7|25406.4|25376.4|25403.5|25373.5|0
1753741800000|2025-07-28 22:30:00|25405.3|25375.3|25402.9|25372.9|25405.3|25375.3|25402.3|25372.3|0
1753742100000|2025-07-28 22:35:00|25403.5|25373.5|25403|25373|25404.1|25374.1|25402.9|25372.9|0
1753742400000|2025-07-28 22:40:00|25402.6|25372.6|25402.3|25372.3|25403.2|25373.2|25401.7|25371.7|0
1753742700000|2025-07-28 22:45:00|25401.7|25371.7|25405.3|25375.3|25405.3|25375.3|25401.7|25371.7|0
1753743000000|2025-07-28 22:50:00|25405|25375|25405.6|25375.6|25406.5|25376.5|25404.4|25374.4|0
1753743300000|2025-07-28 22:55:00|25405.3|25375.3|25408.5|25378.5|25409.7|25379.7|25405|25375|0
1753743600000|2025-07-28 23:00:00|25409.1|25379.1|25408|25378|25410.7|25380.7|25406|25376|0
1753743900000|2025-07-28 23:05:00|25407.7|25377.7|25405.6|25375.6|25407.7|25377.7|25405.3|25375.3|0
1753744200000|2025-07-28 23:10:00|25405.3|25375.3|25405.3|25375.3|25406.4|25376.4|25403.9|25373.9|0
1753744500000|2025-07-28 23:15:00|25405.5|25375.5|25404.7|25374.7|25405.9|25375.9|25404.1|25374.1|0
1753744800000|2025-07-28 23:20:00|25405|25375|25407.1|25377.1|25407.1|25377.1|25404.7|25374.7|0
1753745100000|2025-07-28 23:25:00|25406.8|25376.8|25407.2|25377.2|25407.2|25377.2|25406.6|25376.6|0
1753745400000|2025-07-28 23:30:00|25407.8|25377.8|25406.4|25376.4|25407.8|25377.8|25405.9|25375.9|0
1753745700000|2025-07-28 23:35:00|25407|25377|25407.2|25377.2|25407.3|25377.3|25406.4|25376.4|0
1753746000000|2025-07-28 23:40:00|25406.9|25376.9|25407.8|25377.8|25408.3|25378.3|25406.6|25376.6|0
1753746300000|2025-07-28 23:45:00|25408.3|25378.3|25408.6|25378.6|25408.6|25378.6|25406.2|25376.2|0
1753746600000|2025-07-28 23:50:00|25408.3|25378.3|25410|25380|25410.4|25380.4|25408|25378|0
1753746900000|2025-07-28 23:55:00|25409.7|25379.7|25410|25380|25410.3|25380.3|25408.5|25378.5|0
1753747200000|2025-07-29 00:00:00|25409.4|25379.4|25407|25377|25410|25380|25403.5|25373.5|0
1753747500000|2025-07-29 00:05:00|25406.7|25376.7|25406.1|25376.1|25407.9|25377.9|25405.5|25375.5|0
1753747800000|2025-07-29 00:10:00|25406.4|25376.4|25401.9|25371.9|25406.7|25376.7|25400.8|25370.8|0
1753748100000|2025-07-29 00:15:00|25401.3|25371.3|25403.7|25373.7|25405.5|25375.5|25401.3|25371.3|0
1753748400000|2025-07-29 00:20:00|25404|25374|25405.2|25375.2|25406.6|25376.6|25404|25374|0
1753748700000|2025-07-29 00:25:00|25405.5|25375.5|25407.3|25377.3|25408.8|25378.8|25405.5|25375.5|0
1753749000000|2025-07-29 00:30:00|25407.5|25377.5|25408.4|25378.4|25409|25379|25407.3|25377.3|0
1753749300000|2025-07-29 00:35:00|25408.7|25378.7|25407.8|25377.8|25409.6|25379.6|25407.8|25377.8|0
1753749600000|2025-07-29 00:40:00|25407.2|25377.2|25407.9|25377.9|25408.7|25378.7|25406.1|25376.1|0
1753749900000|2025-07-29 00:45:00|25407.5|25377.5|25406.7|25376.7|25408.4|25378.4|25406.4|25376.4|0
1753750200000|2025-07-29 00:50:00|25406.4|25376.4|25406.1|25376.1|25407.3|25377.3|25406.1|25376.1|0
1753750500000|2025-07-29 00:55:00|25405.8|25375.8|25407.3|25377.3|25407.3|25377.3|25405.8|25375.8|0
1753750800000|2025-07-29 01:00:00|25406.7|25376.7|25407.3|25377.3|25407.3|25377.3|25405.5|25375.5|0
1753751100000|2025-07-29 01:05:00|25407.9|25377.9|25384.6|25354.6|25408.4|25378.4|25384.6|25354.6|0
1753751400000|2025-07-29 01:10:00|25384.9|25354.9|25368.4|25338.4|25384.9|25354.9|25367.9|25337.9|0
1753751700000|2025-07-29 01:15:00|25370.2|25340.2|25381.5|25376.5|25418.1|25413.1|25357.7|25340.2|2546
1753752000000|2025-07-29 01:20:00|25381|25376|25374.2|25369.2|25393.5|25388.5|25359.2|25354.2|1381
1753752300000|2025-07-29 01:25:00|25374.7|25369.7|25375.3|25370.3|25385.7|25380.7|25364.2|25359.2|767
1753752600000|2025-07-29 01:30:00|25374.8|25369.8|25399|25394|25425.7|25420.7|25362.2|25357.2|3346
1753752900000|2025-07-29 01:35:00|25399.5|25394.5|25382.3|25377.3|25433|25428|25374.8|25369.8|3967
1753753200000|2025-07-29 01:40:00|25381.3|25376.3|25357.9|25352.9|25388.9|25383.9|25353.4|25348.4|2597
1753753500000|2025-07-29 01:45:00|25357.4|25352.4|25353|25348|25392.1|25387.1|25349.2|25344.2|2934
1753753800000|2025-07-29 01:50:00|25349|25344|25295.9|25290.9|25349|25344|25284.8|25279.8|3616
1753754100000|2025-07-29 01:55:00|25294.9|25289.9|25239.6|25234.6|25295.4|25290.4|25234.9|25229.9|2494
1753754400000|2025-07-29 02:00:00|25241.1|25236.1|25272.4|25267.4|25279.6|25274.6|25222.3|25217.3|2155
1753754700000|2025-07-29 02:05:00|25272.3|25267.3|25296.5|25291.5|25309.8|25304.8|25266.4|25261.4|2856
1753755000000|2025-07-29 02:10:00|25297|25292|25287.1|25282.1|25305.8|25300.8|25275|25270|1307
1753755300000|2025-07-29 02:15:00|25287.6|25282.6|25261.2|25256.2|25293.6|25288.6|25259|25254|1387
1753755600000|2025-07-29 02:20:00|25261.6|25256.6|25279.7|25274.7|25283.4|25278.4|25236.9|25231.9|890
1753755900000|2025-07-29 02:25:00|25279.2|25274.2|25303.2|25298.2|25311.6|25306.6|25262.8|25257.8|1147
1753756200000|2025-07-29 02:30:00|25304.2|25299.2|25277.8|25272.8|25324.5|25319.5|25276.4|25271.4|848
1753756500000|2025-07-29 02:35:00|25278.7|25273.7|25294.3|25289.3|25299.4|25294.4|25274.7|25269.7|842
1753756800000|2025-07-29 02:40:00|25294.8|25289.8|25302.2|25297.2|25304.4|25299.4|25282.4|25277.4|605
1753757100000|2025-07-29 02:45:00|25301.2|25296.2|25275.5|25270.5|25303.4|25298.4|25264.8|25259.8|2280
1753757400000|2025-07-29 02:50:00|25276|25271|25321.9|25316.9|25323.8|25318.8|25274.2|25269.2|1367
1753757700000|2025-07-29 02:55:00|25322.2|25317.2|25334.5|25329.5|25352.9|25347.9|25314.9|25309.9|990
1753758000000|2025-07-29 03:00:00|25334|25329|25319.3|25314.3|25336|25331|25312.5|25307.5|1042
1753758300000|2025-07-29 03:05:00|25318.8|25313.8|25324.5|25319.5|25335.1|25330.1|25313.7|25308.7|687
1753758600000|2025-07-29 03:10:00|25325|25320|25345.3|25340.3|25354.3|25349.3|25324|25319|430
1753758900000|2025-07-29 03:15:00|25345.8|25340.8|25342.4|25337.4|25353.8|25348.8|25329.8|25324.8|594
1753759200000|2025-07-29 03:20:00|25341.4|25336.4|25333|25328|25354.2|25349.2|25329.8|25324.8|1039
1753759500000|2025-07-29 03:25:00|25334|25329|25321.6|25316.6|25336.2|25331.2|25309.8|25304.8|564
1753759800000|2025-07-29 03:30:00|25321.1|25316.1|25304.1|25299.1|25322.6|25317.6|25298.3|25293.3|520
1753760100000|2025-07-29 03:35:00|25303.6|25298.6|25288.7|25283.7|25305.7|25300.7|25287.5|25282.5|754
1753760400000|2025-07-29 03:40:00|25286.2|25281.2|25324.1|25319.1|25326.2|25321.2|25286.1|25281.1|514
1753760700000|2025-07-29 03:45:00|25323.6|25318.6|25318.6|25313.6|25325.8|25320.8|25312.3|25307.3|368
1753761000000|2025-07-29 03:50:00|25319.1|25314.1|25321.8|25316.8|25328.5|25323.5|25319.1|25314.1|346
1753761300000|2025-07-29 03:55:00|25322.3|25317.3|25325.4|25320.4|25330.3|25325.3|25320.3|25315.3|469
1753761600000|2025-07-29 04:00:00|25339.2|25309.2|25341.9|25311.9|25342.2|25312.2|25339.2|25309.2|0
1753761900000|2025-07-29 04:05:00|25341.6|25311.6|25341.8|25311.8|25343|25313|25341.3|25311.3|0
1753762200000|2025-07-29 04:10:00|25342|25312|25343.5|25313.5|25343.5|25313.5|25342|25312|0
1753762500000|2025-07-29 04:15:00|25344.1|25314.1|25340.5|25310.5|25344.1|25314.1|25340|25310|0
1753762800000|2025-07-29 04:20:00|25340|25310|25340.1|25310.1|25340.7|25310.7|25339.5|25309.5|0
1753763100000|2025-07-29 04:25:00|25340.7|25310.7|25341.1|25311.1|25341.3|25311.3|25340.1|25310.1|0
1753763400000|2025-07-29 04:30:00|25341.4|25311.4|25342|25312|25342.3|25312.3|25341.4|25311.4|0
1753763700000|2025-07-29 04:35:00|25341.7|25311.7|25340.5|25310.5|25342|25312|25340.2|25310.2|0
1753764000000|2025-07-29 04:40:00|25340.8|25310.8|25338|25308|25341.1|25311.1|25337|25307|0
1753764300000|2025-07-29 04:45:00|25338.6|25308.6|25339.2|25309.2|25339.8|25309.8|25338.6|25308.6|0
1753764600000|2025-07-29 04:50:00|25339.4|25309.4|25340.9|25310.9|25341.5|25311.5|25339.2|25309.2|0
1753764900000|2025-07-29 04:55:00|25340.6|25310.6|25339.8|25309.8|25340.6|25310.6|25339.2|25309.2|0
1753765200000|2025-07-29 05:00:00|25340|25310|25345.4|25340.4|25346.3|25341.3|25303.8|25298.8|1199
1753765500000|2025-07-29 05:05:00|25345.9|25340.9|25327.2|25322.2|25358.4|25353.4|25323|25318|1271
1753765800000|2025-07-29 05:10:00|25326.7|25321.7|25307.2|25302.2|25331.9|25326.9|25307.2|25302.2|626
1753766100000|2025-07-29 05:15:00|25306.7|25301.7|25296.8|25291.8|25313.1|25308.1|25295.5|25290.5|985
1753766400000|2025-07-29 05:20:00|25297.8|25292.8|25309.6|25304.6|25315.7|25310.7|25293.3|25288.3|825
1753766700000|2025-07-29 05:25:00|25309.1|25304.1|25314.7|25309.7|25320.4|25315.4|25298.4|25293.4|495
1753767000000|2025-07-29 05:30:00|25314.2|25309.2|25315.9|25310.9|25329.5|25324.5|25311.2|25306.2|597
1753767300000|2025-07-29 05:35:00|25315.4|25310.4|25295.8|25290.8|25316.9|25311.9|25294|25289|655
1753767600000|2025-07-29 05:40:00|25296.3|25291.3|25306.3|25301.3|25314.7|25309.7|25291.3|25286.3|491
1753767900000|2025-07-29 05:45:00|25305.8|25300.8|25306.6|25301.6|25312.6|25307.6|25302.3|25297.3|420
1753768200000|2025-07-29 05:50:00|25307.1|25302.1|25301.7|25296.7|25317|25312|25301.2|25296.2|667
1753768500000|2025-07-29 05:55:00|25301.2|25296.2|25302.6|25297.6|25309.4|25304.4|25298|25293|514
1753768800000|2025-07-29 06:00:00|25302.1|25297.1|25338.2|25333.2|25341.7|25336.7|25301.6|25296.6|628
1753769100000|2025-07-29 06:05:00|25337.7|25332.7|25339.4|25334.4|25366.3|25361.3|25337.5|25332.5|929
1753769400000|2025-07-29 06:10:00|25338.9|25333.9|25354.4|25349.4|25358.1|25353.1|25328.8|25323.8|556
1753769700000|2025-07-29 06:15:00|25355.4|25350.4|25357.8|25352.8|25370.6|25365.6|25354.4|25349.4|809
1753770000000|2025-07-29 06:20:00|25357.3|25352.3|25379.6|25374.6|25383.9|25378.9|25357.3|25352.3|854
1753770300000|2025-07-29 06:25:00|25379.1|25374.1|25376.3|25371.3|25399.3|25394.3|25373.3|25368.3|986
1753770600000|2025-07-29 06:30:00|25376.8|25371.8|25372.3|25367.3|25386.7|25381.7|25365.5|25360.5|600
1753770900000|2025-07-29 06:35:00|25372.8|25367.8|25391.6|25386.6|25391.9|25386.9|25366.1|25361.1|421
1753771200000|2025-07-29 06:40:00|25391.1|25386.1|25402.2|25397.2|25403.7|25398.7|25386.8|25381.8|567
1753771500000|2025-07-29 06:45:00|25401.7|25396.7|25395.3|25390.3|25402.6|25397.6|25385.3|25380.3|855
1753771800000|2025-07-29 06:50:00|25395.8|25390.8|25417.3|25412.3|25426.1|25421.1|25392.3|25387.3|857
1753772100000|2025-07-29 06:55:00|25416.8|25411.8|25418.8|25413.8|25418.8|25413.8|25406.8|25401.8|585
1753772400000|2025-07-29 07:00:00|25418.3|25413.3|25443.2|25438.2|25447.4|25442.4|25413.2|25408.2|1378
1753772700000|2025-07-29 07:05:00|25442.7|25437.7|25424.3|25419.3|25474.6|25469.6|25424.3|25419.3|1530
1753773000000|2025-07-29 07:10:00|25422.3|25417.3|25416.5|25411.5|25433.8|25428.8|25412.3|25407.3|670
1753773300000|2025-07-29 07:15:00|25417|25412|25460.8|25455.8|25462.8|25457.8|25414.5|25409.5|597
1753773600000|2025-07-29 07:20:00|25460.3|25455.3|25448.4|25443.4|25463.2|25458.2|25445.4|25440.4|855
1753773900000|2025-07-29 07:25:00|25447.9|25442.9|25450.9|25445.9|25452.7|25447.7|25434.7|25429.7|515
1753774200000|2025-07-29 07:30:00|25450.4|25445.4|25485.8|25480.8|25486.9|25481.9|25449.9|25444.9|937
1753774500000|2025-07-29 07:35:00|25486.4|25481.4|25486.3|25481.3|25492.8|25487.8|25476.3|25471.3|620
1753774800000|2025-07-29 07:40:00|25485.8|25480.8|25500.8|25495.8|25506.7|25501.7|25482.2|25477.2|689
1753775100000|2025-07-29 07:45:00|25501.3|25496.3|25519|25514|25526.1|25521.1|25496.8|25491.8|869
1753775400000|2025-07-29 07:50:00|25518.5|25513.5|25523.5|25518.5|25533.2|25528.2|25517.8|25512.8|859
1753775700000|2025-07-29 07:55:00|25524|25519|25520.1|25515.1|25524|25519|25505.8|25500.8|1137
1753776000000|2025-07-29 08:00:00|25516.3|25511.3|25518|25513|25521|25516|25505.1|25500.1|564
1753776300000|2025-07-29 08:05:00|25518.5|25513.5|25511.4|25506.4|25543.1|25538.1|25507.6|25502.6|754
1753776600000|2025-07-29 08:10:00|25511.9|25506.9|25509.8|25504.8|25513.4|25508.4|25493.6|25488.6|9528
1753776900000|2025-07-29 08:15:00|25510.3|25505.3|25522.2|25517.2|25529.2|25524.2|25510.3|25505.3|6103
1753777200000|2025-07-29 08:20:00|25522.7|25517.7|25508.6|25503.6|25528.8|25523.8|25508.6|25503.6|2577
1753777500000|2025-07-29 08:25:00|25507.6|25502.6|25504.6|25499.6|25507.6|25502.6|25498|25493|681
1753777800000|2025-07-29 08:30:00|25516.8|25486.8|25515.7|25485.7|25517|25487|25514.9|25484.9|101
1753778100000|2025-07-29 08:35:00|25516|25486|25515.8|25485.8|25516.4|25486.4|25513.9|25483.9|0
1753778400000|2025-07-29 08:40:00|25514.9|25484.9|25515.2|25485.2|25516.3|25486.3|25514.6|25484.6|0
1753778700000|2025-07-29 08:45:00|25514.6|25484.6|25510.2|25480.2|25515.2|25485.2|25510.2|25480.2|0
1753779000000|2025-07-29 08:50:00|25509.9|25479.9|25513.8|25483.8|25514.4|25484.4|25509.6|25479.6|0
1753779300000|2025-07-29 08:55:00|25512.9|25482.9|25512.6|25482.6|25512.9|25482.9|25511.4|25481.4|0
1753779600000|2025-07-29 09:00:00|25512.5|25482.5|25514.9|25484.9|25514.9|25484.9|25512.5|25482.5|0
1753779900000|2025-07-29 09:05:00|25514.5|25484.5|25515.1|25485.1|25516.3|25486.3|25514.5|25484.5|0
1753780200000|2025-07-29 09:10:00|25515.7|25485.7|25516.9|25486.9|25518.7|25488.7|25515.1|25485.1|0
1753780500000|2025-07-29 09:15:00|25499.3|25491.3|25521.4|25513.4|25521.4|25513.4|25490|25482|499
1753780800000|2025-07-29 09:20:00|25521.9|25513.9|25526.6|25518.6|25528.6|25520.6|25519.1|25511.1|73
1753781100000|2025-07-29 09:25:00|25526.1|25518.1|25539.1|25531.1|25543.3|25535.3|25525.5|25517.5|122
1753781400000|2025-07-29 09:30:00|25539.6|25531.6|25526.8|25518.8|25543.1|25535.1|25526.5|25518.5|125
1753781700000|2025-07-29 09:35:00|25527.3|25519.3|25519.6|25511.6|25528.3|25520.3|25511.6|25503.6|67
1753782000000|2025-07-29 09:40:00|25519.1|25511.1|25523|25515|25524.5|25516.5|25516.1|25508.1|38
1753782300000|2025-07-29 09:45:00|25523.5|25515.5|25521.3|25513.3|25530.9|25522.9|25517.5|25509.5|49
1753782600000|2025-07-29 09:50:00|25521.8|25513.8|25516.8|25508.8|25527.3|25519.3|25513.7|25505.7|45
1753782900000|2025-07-29 09:55:00|25516.3|25508.3|25509.3|25501.3|25516.3|25508.3|25506.3|25498.3|103
1753783200000|2025-07-29 10:00:00|25506.3|25498.3|25508.4|25500.4|25510.3|25502.3|25502.4|25494.4|116
1753783500000|2025-07-29 10:05:00|25507.9|25499.9|25506.6|25498.6|25512.9|25504.9|25506.4|25498.4|35
1753783800000|2025-07-29 10:10:00|25507.1|25499.1|25517.1|25509.1|25522.5|25514.5|25506.6|25498.6|88
1753784100000|2025-07-29 10:15:00|25516.6|25508.6|25511.5|25503.5|25516.6|25508.6|25502.4|25494.4|38
1753784400000|2025-07-29 10:20:00|25512|25504|25511.6|25503.6|25514|25506|25506.2|25498.2|33
1753784700000|2025-07-29 10:25:00|25510.1|25502.1|25520.6|25512.6|25520.6|25512.6|25508.6|25500.6|50
1753785000000|2025-07-29 10:30:00|25521.1|25513.1|25517.2|25509.2|25521.6|25513.6|25514.6|25506.6|35
1753785300000|2025-07-29 10:35:00|25517.7|25509.7|25515.2|25507.2|25518.7|25510.7|25501|25493|159
1753785600000|2025-07-29 10:40:00|25514.7|25506.7|25514.1|25506.1|25516.2|25508.2|25510.7|25502.7|19
1753785900000|2025-07-29 10:45:00|25514.6|25506.6|25515|25507|25517.5|25509.5|25506.9|25498.9|63
1753786200000|2025-07-29 10:50:00|25514.5|25506.5|25514.3|25506.3|25522.8|25514.8|25509.5|25501.5|56
1753786500000|2025-07-29 10:55:00|25513.8|25505.8|25514|25506|25517.5|25509.5|25512|25504|25
1753786800000|2025-07-29 11:00:00|25513|25505|25514.9|25506.9|25526|25518|25511.1|25503.1|52
1753787100000|2025-07-29 11:05:00|25514.4|25506.4|25508.2|25500.2|25514.4|25506.4|25506.6|25498.6|25
1753787400000|2025-07-29 11:10:00|25508.7|25500.7|25513.3|25505.3|25514.7|25506.7|25508.2|25500.2|19
1753787700000|2025-07-29 11:15:00|25512.8|25504.8|25505.4|25497.4|25515.7|25507.7|25505.4|25497.4|30
1753788000000|2025-07-29 11:20:00|25504.9|25496.9|25502.6|25494.6|25505.4|25497.4|25499.6|25491.6|83
1753788300000|2025-07-29 11:25:00|25501.7|25493.7|25506.8|25498.8|25510.4|25502.4|25501.7|25493.7|46
1753788600000|2025-07-29 11:30:00|25506.3|25498.3|25506|25498|25510.3|25502.3|25504.6|25496.6|62
1753788900000|2025-07-29 11:35:00|25505.5|25497.5|25493.6|25485.6|25507.5|25499.5|25490.9|25482.9|58
1753789200000|2025-07-29 11:40:00|25493.1|25485.1|25495|25487|25501.8|25493.8|25477.9|25469.9|163
1753789500000|2025-07-29 11:45:00|25494.5|25486.5|25509.8|25501.8|25516.9|25508.9|25493|25485|93
1753789800000|2025-07-29 11:50:00|25510.3|25502.3|25505.8|25497.8|25510.8|25502.8|25504.2|25496.2|34
1753790100000|2025-07-29 11:55:00|25505.3|25497.3|25507.2|25499.2|25509.8|25501.8|25503.3|25495.3|40
1753790400000|2025-07-29 12:00:00|25506.7|25498.7|25506.6|25498.6|25509.2|25501.2|25500.7|25492.7|34
1753790700000|2025-07-29 12:05:00|25507.1|25499.1|25507|25499|25509.1|25501.1|25504.2|25496.2|38
1753791000000|2025-07-29 12:10:00|25507.5|25499.5|25505.2|25497.2|25510.2|25502.2|25504.2|25496.2|72
1753791300000|2025-07-29 12:15:00|25505.7|25497.7|25506.2|25498.2|25509.7|25501.7|25502.7|25494.7|44
1753791600000|2025-07-29 12:20:00|25505.7|25497.7|25517.7|25509.7|25519.7|25511.7|25504.7|25496.7|56
1753791900000|2025-07-29 12:25:00|25517.2|25509.2|25507.7|25499.7|25518.5|25510.5|25507.2|25499.2|34
1753792200000|2025-07-29 12:30:00|25506.7|25498.7|25507.5|25499.5|25509.2|25501.2|25502.2|25494.2|35
1753792500000|2025-07-29 12:35:00|25508|25500|25518.6|25510.6|25520|25512|25505.2|25497.2|39
1753792800000|2025-07-29 12:40:00|25519.1|25511.1|25531.5|25523.5|25532.5|25524.5|25517.1|25509.1|46
1753793100000|2025-07-29 12:45:00|25532|25524|25532.1|25524.1|25532.9|25524.9|25526.1|25518.1|73
1753793400000|2025-07-29 12:50:00|25532.6|25524.6|25546.9|25538.9|25547.9|25539.9|25532.6|25524.6|141
1753793700000|2025-07-29 12:55:00|25547.4|25539.4|25543.7|25535.7|25558.1|25550.1|25543.7|25535.7|143
1753794000000|2025-07-29 13:00:00|25543.2|25535.2|25551.7|25543.7|25554.1|25546.1|25538.9|25530.9|66
1753794300000|2025-07-29 13:05:00|25551.2|25543.2|25555.5|25547.5|25558.3|25550.3|25547.5|25539.5|104
1753794600000|2025-07-29 13:10:00|25555|25547|25537.6|25529.6|25555.5|25547.5|25536.7|25528.7|48
1753794900000|2025-07-29 13:15:00|25536.6|25528.6|25536.8|25528.8|25540.6|25532.6|25533.5|25525.5|51
1753795200000|2025-07-29 13:20:00|25535.3|25527.3|25548.6|25540.6|25552.2|25544.2|25533.8|25525.8|44
1753795500000|2025-07-29 13:25:00|25549.1|25541.1|25543|25535|25550.9|25542.9|25542|25534|27
1753795800000|2025-07-29 13:30:00|25543.5|25535.5|25537.8|25529.8|25548.1|25540.1|25522.3|25514.3|284
1753796100000|2025-07-29 13:35:00|25536.8|25528.8|25532.9|25524.9|25542.1|25534.1|25518.5|25510.5|77
1753796400000|2025-07-29 13:40:00|25533.4|25525.4|25533.9|25525.9|25548.1|25540.1|25528.4|25520.4|145
1753796700000|2025-07-29 13:45:00|25533.4|25525.4|25523.3|25515.3|25538.4|25530.4|25515.4|25507.4|185
1753797000000|2025-07-29 13:50:00|25523.8|25515.8|25514.2|25506.2|25529.1|25521.1|25508.3|25500.3|115
1753797300000|2025-07-29 13:55:00|25513.7|25505.7|25476.1|25468.1|25516.7|25508.7|25470.7|25462.7|347
1753797600000|2025-07-29 14:00:00|25476.6|25468.6|25467.2|25459.2|25486.1|25478.1|25448.2|25440.2|255
1753797900000|2025-07-29 14:05:00|25468.7|25460.7|25480.6|25472.6|25483.1|25475.1|25457.2|25449.2|111
1753798200000|2025-07-29 14:10:00|25478.6|25470.6|25471.3|25463.3|25488.3|25480.3|25471.1|25463.1|62
1753798500000|2025-07-29 14:15:00|25472.3|25464.3|25495.4|25487.4|25503.2|25495.2|25471.8|25463.8|111
1753798800000|2025-07-29 14:20:00|25494.1|25486.1|25510.7|25502.7|25516.7|25508.7|25488.8|25480.8|88
1753799100000|2025-07-29 14:25:00|25511.2|25503.2|25498.3|25490.3|25511.7|25503.7|25489.4|25481.4|89
1753799400000|2025-07-29 14:30:00|25497.8|25489.8|25503.3|25495.3|25512.4|25504.4|25487|25479|58
1753799700000|2025-07-29 14:35:00|25502.8|25494.8|25505.5|25497.5|25509.9|25501.9|25495.5|25487.5|47
1753800000000|2025-07-29 14:40:00|25503.5|25495.5|25486.8|25478.8|25504.5|25496.5|25485.6|25477.6|55
1753800300000|2025-07-29 14:45:00|25485.3|25477.3|25489.6|25481.6|25493.3|25485.3|25480.6|25472.6|46
1753800600000|2025-07-29 14:50:00|25489.1|25481.1|25456.5|25448.5|25489.1|25481.1|25453.7|25445.7|127
1753800900000|2025-07-29 14:55:00|25457.5|25449.5|25464.8|25456.8|25466.8|25458.8|25451|25443|97
1753801200000|2025-07-29 15:00:00|25464.3|25456.3|25457.7|25449.7|25481.3|25473.3|25451.9|25443.9|190
1753801500000|2025-07-29 15:05:00|25458.2|25450.2|25452.4|25444.4|25464.9|25456.9|25448.4|25440.4|131
1753801800000|2025-07-29 15:10:00|25452.9|25444.9|25461.8|25453.8|25461.8|25453.8|25440.4|25432.4|168
1753802100000|2025-07-29 15:15:00|25461.3|25453.3|25454.1|25446.1|25464.7|25456.7|25447.7|25439.7|58
1753802400000|2025-07-29 15:20:00|25454.6|25446.6|25448.7|25440.7|25461|25453|25444.2|25436.2|133
1753802700000|2025-07-29 15:25:00|25449.2|25441.2|25438.6|25430.6|25451.1|25443.1|25432.1|25424.1|202
1753803000000|2025-07-29 15:30:00|25438.1|25430.1|25418.1|25410.1|25446.4|25438.4|25417.6|25409.6|112
1753803300000|2025-07-29 15:35:00|25417.6|25409.6|25412.9|25404.9|25422.7|25414.7|25405.6|25397.6|159
1753803600000|2025-07-29 15:40:00|25412.4|25404.4|25410.4|25402.4|25415.4|25407.4|25399.9|25391.9|143
1753803900000|2025-07-29 15:45:00|25410.9|25402.9|25450.8|25442.8|25460.8|25452.8|25410.9|25402.9|290
1753804200000|2025-07-29 15:50:00|25449.8|25441.8|25429.1|25421.1|25482.4|25474.4|25426.9|25418.9|263
1753804500000|2025-07-29 15:55:00|25428.6|25420.6|25435.7|25427.7|25445.6|25437.6|25422.1|25414.1|92
1753804800000|2025-07-29 16:00:00|25437.7|25429.7|25444|25436|25449.4|25441.4|25428.2|25420.2|78
1753805100000|2025-07-29 16:05:00|25444.5|25436.5|25445.1|25437.1|25460.4|25452.4|25443.6|25435.6|89
1753805400000|2025-07-29 16:10:00|25445.6|25437.6|25432.7|25424.7|25451.2|25443.2|25428.2|25420.2|147
1753805700000|2025-07-29 16:15:00|25432.2|25424.2|25435.5|25427.5|25445.6|25437.6|25429.1|25421.1|74
1753806000000|2025-07-29 16:20:00|25434.5|25426.5|25409.7|25401.7|25439|25431|25404.4|25396.4|147
1753806300000|2025-07-29 16:25:00|25410.7|25402.7|25401.2|25393.2|25412.1|25404.1|25389.8|25381.8|209
1753806600000|2025-07-29 16:30:00|25400.7|25392.7|25410.5|25402.5|25419.5|25411.5|25398.2|25390.2|99
1753806900000|2025-07-29 16:35:00|25411|25403|25383|25375|25414.5|25406.5|25377.9|25369.9|160
1753807200000|2025-07-29 16:40:00|25382.5|25374.5|25392.1|25384.1|25392.1|25384.1|25378.7|25370.7|53
1753807500000|2025-07-29 16:45:00|25392.7|25384.7|25393.1|25385.1|25401.7|25393.7|25391.2|25383.2|58
1753807800000|2025-07-29 16:50:00|25393.6|25385.6|25400.7|25392.7|25404|25396|25392.4|25384.4|84
1753808100000|2025-07-29 16:55:00|25400.2|25392.2|25402.8|25394.8|25409.3|25401.3|25400.2|25392.2|45
1753808400000|2025-07-29 17:00:00|25402.3|25394.3|25399.7|25391.7|25407.8|25399.8|25392.3|25384.3|69
1753808700000|2025-07-29 17:05:00|25399.8|25391.8|25403.8|25395.8|25407.8|25399.8|25398.8|25390.8|66
1753809000000|2025-07-29 17:10:00|25402.8|25394.8|25427.2|25419.2|25427.8|25419.8|25402.8|25394.8|53
1753809300000|2025-07-29 17:15:00|25426.7|25418.7|25418.7|25410.7|25426.7|25418.7|25417.2|25409.2|35
1753809600000|2025-07-29 17:20:00|25418.2|25410.2|25413.1|25405.1|25419.2|25411.2|25412.1|25404.1|20
1753809900000|2025-07-29 17:25:00|25414.6|25406.6|25410.3|25402.3|25427.1|25419.1|25410.3|25402.3|91
1753810200000|2025-07-29 17:30:00|25411.8|25403.8|25406|25398|25412.8|25404.8|25403.3|25395.3|34
1753810500000|2025-07-29 17:35:00|25405.5|25397.5|25397.3|25389.3|25406.6|25398.6|25383.1|25375.1|258
1753810800000|2025-07-29 17:40:00|25396.8|25388.8|25378.8|25370.8|25399.4|25391.4|25377.3|25369.3|35
1753811100000|2025-07-29 17:45:00|25379.3|25371.3|25380.9|25372.9|25384.4|25376.4|25377.3|25369.3|49
1753811400000|2025-07-29 17:50:00|25380.4|25372.4|25389.6|25381.6|25389.6|25381.6|25374.1|25366.1|61
1753811700000|2025-07-29 17:55:00|25390.4|25382.4|25379.7|25371.7|25395.5|25387.5|25379.7|25371.7|32
1753812000000|2025-07-29 18:00:00|25383.7|25375.7|25390.7|25382.7|25393.2|25385.2|25383.7|25375.7|20
1753812300000|2025-07-29 18:05:00|25390.2|25382.2|25375|25367|25390.2|25382.2|25375|25367|15
1753812600000|2025-07-29 18:10:00|25374|25366|25375.7|25367.7|25377.5|25369.5|25373.7|25365.7|6
1753812900000|2025-07-29 18:15:00|25376.2|25368.2|25382.3|25374.3|25386.2|25378.2|25373.7|25365.7|19
1753813200000|2025-07-29 18:20:00|25381.3|25373.3|25374.3|25366.3|25383.3|25375.3|25370.3|25362.3|27
1753813500000|2025-07-29 18:25:00|25370.8|25362.8|25382.3|25374.3|25382.3|25374.3|25369.3|25361.3|18
1753813800000|2025-07-29 18:30:00|25381.8|25373.8|25389.1|25381.1|25395.6|25387.6|25381.8|25373.8|24
1753814100000|2025-07-29 18:35:00|25388.6|25380.6|25388.6|25380.6|25392.1|25384.1|25382.6|25374.6|22
1753814400000|2025-07-29 18:40:00|25389.1|25381.1|25387|25379|25389.5|25381.5|25382.5|25374.5|29
1753814700000|2025-07-29 18:45:00|25387.5|25379.5|25385.4|25377.4|25387.5|25379.5|25382.5|25374.5|25
1753815000000|2025-07-29 18:50:00|25386.2|25378.2|25383.5|25375.5|25386.2|25378.2|25381.2|25373.2|88
1753815300000|2025-07-29 18:55:00|25384|25376|25386.6|25356.6|25386.7|25376|25368.1|25356.6|139
1753815600000|2025-07-29 19:00:00|25386.5|25356.5|25389|25359|25389|25359|25386.2|25356.2|0
1753815900000|2025-07-29 19:05:00|25389.1|25359.1|25389.3|25359.3|25389.9|25359.9|25385.2|25355.2|0
1753816200000|2025-07-29 19:10:00|25391.3|25361.3|25390.1|25360.1|25391.6|25361.6|25388.3|25358.3|0
1753816500000|2025-07-29 19:15:00|25390.2|25360.2|25385.3|25355.3|25390.3|25360.3|25384.7|25354.7|0
1753816800000|2025-07-29 19:20:00|25385.1|25355.1|25385.8|25355.8|25388.5|25358.5|25383.9|25353.9|0
1753817100000|2025-07-29 19:25:00|25385.7|25355.7|25380.5|25350.5|25386|25356|25380.4|25350.4|0
1753817400000|2025-07-29 19:30:00|25380.6|25350.6|25368.2|25338.2|25380.8|25350.8|25368|25338|0
1753817700000|2025-07-29 19:35:00|25368|25338|25359.6|25329.6|25368.2|25338.2|25357.8|25327.8|0
1753818000000|2025-07-29 19:40:00|25359.8|25329.8|25368|25338|25371.3|25341.3|25359.3|25329.3|0
1753818300000|2025-07-29 19:45:00|25368.2|25338.2|25374.2|25344.2|25376.2|25346.2|25368|25338|0
1753818600000|2025-07-29 19:50:00|25374.1|25344.1|25387|25357|25387.1|25357.1|25374.1|25344.1|0
1753818900000|2025-07-29 19:55:00|25386.3|25356.3|25382|25352|25387|25357|25372.7|25342.7|0
1753819200000|2025-07-29 20:00:00|25382.6|25352.6|25380.9|25350.9|25385.6|25355.6|25377.9|25347.9|0
1753819500000|2025-07-29 20:05:00|25380.3|25350.3|25376.7|25346.7|25382|25352|25376.7|25346.7|0
1753819800000|2025-07-29 20:10:00|25377.3|25347.3|25363.5|25333.5|25377.3|25347.3|25362|25332|0
1753820100000|2025-07-29 20:15:00|25364|25334|25364|25334|25364.6|25334.6|25361.7|25331.7|0
1753820400000|2025-07-29 20:20:00|25363.5|25333.5|25361.6|25331.6|25364|25334|25359.2|25329.2|0
1753820700000|2025-07-29 20:25:00|25362.1|25332.1|25364|25334|25364.6|25334.6|25361.6|25331.6|0
1753821000000|2025-07-29 20:30:00|25363.4|25333.4|25364|25334|25364.6|25334.6|25362.2|25332.2|0
1753821300000|2025-07-29 20:35:00|25364.6|25334.6|25363.7|25333.7|25366.1|25336.1|25362.8|25332.8|0
1753821600000|2025-07-29 20:40:00|25363.2|25333.2|25362.8|25332.8|25364.3|25334.3|25361.9|25331.9|0
1753821900000|2025-07-29 20:45:00|25363.4|25333.4|25364.6|25334.6|25364.6|25334.6|25361.6|25331.6|0
1753822200000|2025-07-29 20:50:00|25364|25334|25362.8|25332.8|25365.1|25335.1|25362.8|25332.8|0
1753822500000|2025-07-29 20:55:00|25363.4|25333.4|25366|25336|25367|25337|25362.8|25332.8|0
1753822800000|2025-07-29 21:00:00|25365.6|25335.6|25364.2|25334.2|25365.6|25335.6|25364.2|25334.2|0
1753823100000|2025-07-29 21:05:00|25364.6|25334.6|25365.1|25335.1|25365.5|25335.5|25364.2|25334.2|0
1753823400000|2025-07-29 21:10:00|25365|25335|25365.1|25335.1|25365.3|25335.3|25364.7|25334.7|0
1753823700000|2025-07-29 21:15:00|25365.2|25335.2|25365.1|25335.1|25365.2|25335.2|25365.1|25335.1|0
1753824000000|2025-07-29 21:20:00|25365|25335|25365.1|25335.1|25365.1|25335.1|25364.3|25334.3|0
1753824300000|2025-07-29 21:25:00|25364.7|25334.7|25365.4|25335.4|25366.1|25336.1|25364.6|25334.6|0
1753824600000|2025-07-29 21:30:00|25365.9|25335.9|25365.5|25335.5|25365.9|25335.9|25365.3|25335.3|0
1753824900000|2025-07-29 21:35:00|25365.4|25335.4|25365.4|25335.4|25365.4|25335.4|25365.4|25335.4|0
1753825200000|2025-07-29 21:40:00|25364.6|25334.6|25365.3|25335.3|25365.3|25335.3|25364.5|25334.5|0
1753825500000|2025-07-29 21:45:00|25365.2|25335.2|25368.4|25338.4|25368.4|25338.4|25365.2|25335.2|0
1753825800000|2025-07-29 21:50:00|25368.3|25338.3|25366.9|25336.9|25368.3|25338.3|25366.8|25336.8|0
1753826100000|2025-07-29 21:55:00|25366.6|25336.6|25367.2|25337.2|25367.2|25337.2|25366.1|25336.1|0
1753826400000|2025-07-29 22:00:00|25367.8|25337.8|25375.3|25345.3|25375.3|25345.3|25365.4|25335.4|0
1753826700000|2025-07-29 22:05:00|25375|25345|25371.9|25341.9|25376|25346|25370.7|25340.7|0
1753827000000|2025-07-29 22:10:00|25371.5|25341.5|25371|25341|25373|25343|25370.1|25340.1|0
1753827300000|2025-07-29 22:15:00|25370.7|25340.7|25372.4|25342.4|25374.1|25344.1|25370.7|25340.7|0
1753827600000|2025-07-29 22:20:00|25373|25343|25373|25343|25373|25343|25370.6|25340.6|0
1753827900000|2025-07-29 22:25:00|25373.3|25343.3|25372.4|25342.4|25373.6|25343.6|25370.6|25340.6|0
1753828200000|2025-07-29 22:30:00|25373|25343|25372.2|25342.2|25374.2|25344.2|25371.6|25341.6|0
1753828500000|2025-07-29 22:35:00|25371.9|25341.9|25372.2|25342.2|25373.1|25343.1|25371|25341|0
1753828800000|2025-07-29 22:40:00|25372.8|25342.8|25373.7|25343.7|25374.6|25344.6|25372.2|25342.2|0
1753829100000|2025-07-29 22:45:00|25374|25344|25376.1|25346.1|25376.4|25346.4|25373.7|25343.7|0
1753829400000|2025-07-29 22:50:00|25376.7|25346.7|25377.3|25347.3|25377.9|25347.9|25376.1|25346.1|0
1753829700000|2025-07-29 22:55:00|25377.5|25347.5|25376.3|25346.3|25379.4|25349.4|25375.7|25345.7|0
1753830000000|2025-07-29 23:00:00|25376.5|25346.5|25374.2|25344.2|25376.8|25346.8|25374.2|25344.2|0
1753830300000|2025-07-29 23:05:00|25374.5|25344.5|25379.4|25349.4|25379.4|25349.4|25374.5|25344.5|0
1753830600000|2025-07-29 23:10:00|25378.8|25348.8|25377.6|25347.6|25379.4|25349.4|25375.8|25345.8|0
1753830900000|2025-07-29 23:15:00|25377.3|25347.3|25378.4|25348.4|25379.2|25349.2|25377.2|25347.2|0
1753831200000|2025-07-29 23:20:00|25379|25349|25379.4|25349.4|25379.4|25349.4|25378.1|25348.1|0
1753831500000|2025-07-29 23:25:00|25379.1|25349.1|25380.1|25350.1|25380.2|25350.2|25378.8|25348.8|0
1753831800000|2025-07-29 23:30:00|25380.4|25350.4|25384.4|25354.4|25385|25355|25380.4|25350.4|0
1753832100000|2025-07-29 23:35:00|25384.7|25354.7|25385.4|25355.4|25386.8|25356.8|25384.7|25354.7|0
1753832400000|2025-07-29 23:40:00|25385.1|25355.1|25383.3|25353.3|25385.1|25355.1|25383.3|25353.3|0
1753832700000|2025-07-29 23:45:00|25383.6|25353.6|25381.6|25351.6|25383.6|25353.6|25378.7|25348.7|0
1753833000000|2025-07-29 23:50:00|25381.3|25351.3|25379.7|25349.7|25382.2|25352.2|25379.2|25349.2|0
1753833300000|2025-07-29 23:55:00|25379.4|25349.4|25385.2|25355.2|25385.8|25355.8|25379.1|25349.1|0
1753833600000|2025-07-30 00:00:00|25384.9|25354.9|25386.7|25356.7|25389|25359|25384.6|25354.6|0
1753833900000|2025-07-30 00:05:00|25386.4|25356.4|25388.7|25358.7|25389.3|25359.3|25386.4|25356.4|0
1753834200000|2025-07-30 00:10:00|25389|25359|25395.3|25365.3|25395.8|25365.8|25388.7|25358.7|0
1753834500000|2025-07-30 00:15:00|25394.7|25364.7|25394.9|25364.9|25394.9|25364.9|25392.2|25362.2|0
1753834800000|2025-07-30 00:20:00|25394.6|25364.6|25394.2|25364.2|25396.4|25366.4|25394|25364|0
1753835100000|2025-07-30 00:25:00|25393.6|25363.6|25395.8|25365.8|25397|25367|25393.6|25363.6|0
1753835400000|2025-07-30 00:30:00|25395.5|25365.5|25397.6|25367.6|25397.6|25367.6|25395.5|25365.5|0
1753835700000|2025-07-30 00:35:00|25397.9|25367.9|25399.4|25369.4|25400.8|25370.8|25397|25367|0
1753836000000|2025-07-30 00:40:00|25398.8|25368.8|25397.4|25367.4|25398.8|25368.8|25397|25367|0
1753836300000|2025-07-30 00:45:00|25398|25368|25399.2|25369.2|25399.2|25369.2|25397.4|25367.4|0
1753836600000|2025-07-30 00:50:00|25399.8|25369.8|25410.3|25380.3|25410.9|25380.9|25399.2|25369.2|0
1753836900000|2025-07-30 00:55:00|25410|25380|25409.2|25379.2|25410.9|25380.9|25409.2|25379.2|0
1753837200000|2025-07-30 01:00:00|25408.6|25378.6|25409.2|25379.2|25410.9|25380.9|25408.6|25378.6|0
1753837500000|2025-07-30 01:05:00|25408.9|25378.9|25408|25378|25409.8|25379.8|25408|25378|0
1753837800000|2025-07-30 01:10:00|25407.7|25377.7|25378.6|25348.6|25408.6|25378.6|25378.6|25348.6|0
1753838100000|2025-07-30 01:15:00|25378|25348|25344.4|25339.4|25378|25366.5|25327.7|25322.7|1689
1753838400000|2025-07-30 01:20:00|25343.9|25338.9|25305.8|25300.8|25344.6|25339.6|25302|25297|1295
1753838700000|2025-07-30 01:25:00|25305.3|25300.3|25279.7|25274.7|25318.2|25313.2|25263.8|25258.8|1185
1753839000000|2025-07-30 01:30:00|25279.2|25274.2|25278.4|25273.4|25307|25302|25215.4|25210.4|4966
1753839300000|2025-07-30 01:35:00|25279.4|25274.4|25347|25342|25369.7|25364.7|25276|25271|4999
1753839600000|2025-07-30 01:40:00|25346.6|25341.6|25351.8|25346.8|25388.3|25383.3|25327|25322|3367
1753839900000|2025-07-30 01:45:00|25353.8|25348.8|25400.9|25395.9|25412.3|25407.3|25349.1|25344.1|2556
1753840200000|2025-07-30 01:50:00|25401.9|25396.9|25378.1|25373.1|25418.3|25413.3|25370.8|25365.8|2144
1753840500000|2025-07-30 01:55:00|25378.6|25373.6|25368.9|25363.9|25392.2|25387.2|25356.5|25351.5|1764
1753840800000|2025-07-30 02:00:00|25368.4|25363.4|25399.8|25394.8|25416.6|25411.6|25358.7|25353.7|1885
1753841100000|2025-07-30 02:05:00|25399.3|25394.3|25425.4|25420.4|25433.1|25428.1|25392.9|25387.9|1553
1753841400000|2025-07-30 02:10:00|25424.4|25419.4|25404.9|25399.9|25449|25444|25396.8|25391.8|1484
1753841700000|2025-07-30 02:15:00|25405.4|25400.4|25414.6|25409.6|25433|25428|25391.5|25386.5|1407
1753842000000|2025-07-30 02:20:00|25413.1|25408.1|25377.8|25372.8|25424.9|25419.9|25377.8|25372.8|1420
1753842300000|2025-07-30 02:25:00|25378.8|25373.8|25383.8|25378.8|25398.3|25393.3|25364.3|25359.3|1281
1753842600000|2025-07-30 02:30:00|25382.8|25377.8|25405.6|25400.6|25427.6|25422.6|25376.8|25371.8|1356
1753842900000|2025-07-30 02:35:00|25406.1|25401.1|25431.5|25426.5|25443.9|25438.9|25403.5|25398.5|1473
1753843200000|2025-07-30 02:40:00|25431|25426|25452.2|25447.2|25468.2|25463.2|25421.1|25416.1|1769
1753843500000|2025-07-30 02:45:00|25451.2|25446.2|25469.2|25464.2|25494.1|25489.1|25451.2|25446.2|1385
1753843800000|2025-07-30 02:50:00|25468|25463|25469.1|25464.1|25483.7|25478.7|25464|25459|1157
1753844100000|2025-07-30 02:55:00|25469.6|25464.6|25449.1|25444.1|25482.3|25477.3|25439.6|25434.6|1062
1753844400000|2025-07-30 03:00:00|25449|25444|25468.2|25463.2|25491.7|25486.7|25446.1|25441.1|985
1753844700000|2025-07-30 03:05:00|25469.2|25464.2|25471.4|25466.4|25494.1|25489.1|25464.4|25459.4|725
1753845000000|2025-07-30 03:10:00|25471.9|25466.9|25472.4|25467.4|25489.5|25484.5|25466|25461|767
1753845300000|2025-07-30 03:15:00|25472.9|25467.9|25422.7|25417.7|25482.4|25477.4|25410.6|25405.6|1425
1753845600000|2025-07-30 03:20:00|25423.2|25418.2|25447.7|25442.7|25465.1|25460.1|25422.7|25417.7|1096
1753845900000|2025-07-30 03:25:00|25448.2|25443.2|25456.4|25451.4|25463.1|25458.1|25445.6|25440.6|623
1753846200000|2025-07-30 03:30:00|25456.9|25451.9|25461.6|25456.6|25478|25473|25456.9|25451.9|617
1753846500000|2025-07-30 03:35:00|25462.1|25457.1|25447.1|25442.1|25469.3|25464.3|25447.1|25442.1|542
1753846800000|2025-07-30 03:40:00|25448.6|25443.6|25444|25439|25459.5|25454.5|25444|25439|551
1753847100000|2025-07-30 03:45:00|25442.5|25437.5|25437.2|25432.2|25445|25440|25427.5|25422.5|756
1753847400000|2025-07-30 03:50:00|25437.7|25432.7|25425.1|25420.1|25449.7|25444.7|25424.5|25419.5|638
1753847700000|2025-07-30 03:55:00|25424.6|25419.6|25437.4|25432.4|25447.1|25442.1|25419.7|25414.7|674
1753848000000|2025-07-30 04:00:00|25455.4|25425.4|25429.3|25399.3|25456|25426|25424.8|25394.8|3
1753848300000|2025-07-30 04:05:00|25428.7|25398.7|25429.7|25399.7|25432|25402|25428.6|25398.6|0
1753848600000|2025-07-30 04:10:00|25429.1|25399.1|25430|25400|25430|25400|25428.5|25398.5|0
1753848900000|2025-07-30 04:15:00|25430.3|25400.3|25428.9|25398.9|25432.4|25402.4|25428.9|25398.9|0
1753849200000|2025-07-30 04:20:00|25429.5|25399.5|25430.7|25400.7|25430.7|25400.7|25428.9|25398.9|0
1753849500000|2025-07-30 04:25:00|25431|25401|25434.2|25404.2|25435.6|25405.6|25431|25401|0
1753849800000|2025-07-30 04:30:00|25434.5|25404.5|25432.4|25402.4|25434.8|25404.8|25432.4|25402.4|0
1753850100000|2025-07-30 04:35:00|25433|25403|25430.8|25400.8|25433.6|25403.6|25430.2|25400.2|0
1753850400000|2025-07-30 04:40:00|25430.5|25400.5|25430.8|25400.8|25431.4|25401.4|25430.2|25400.2|0
1753850700000|2025-07-30 04:45:00|25430.2|25400.2|25418|25388|25431.2|25401.2|25417.3|25387.3|0
1753851000000|2025-07-30 04:50:00|25428|25398|25438.6|25408.6|25438.6|25408.6|25428|25398|0
1753851300000|2025-07-30 04:55:00|25438.3|25408.3|25448.3|25418.3|25448.6|25418.6|25438|25408|0
1753851600000|2025-07-30 05:00:00|25436.5|25431.5|25422.2|25417.2|25471.3|25466.3|25397.6|25392.6|2046
1753851900000|2025-07-30 05:05:00|25424.2|25419.2|25361.6|25356.6|25426.2|25421.2|25353.1|25348.1|2169
1753852200000|2025-07-30 05:10:00|25362.6|25357.6|25355|25350|25378|25373|25351.7|25346.7|1606
1753852500000|2025-07-30 05:15:00|25354|25349|25333.2|25328.2|25355.2|25350.2|25324.6|25319.6|1502
1753852800000|2025-07-30 05:20:00|25333.7|25328.7|25351.3|25346.3|25358.3|25353.3|25328.7|25323.7|985
1753853100000|2025-07-30 05:25:00|25350.3|25345.3|25364|25359|25375.2|25370.2|25350.3|25345.3|1108
1753853400000|2025-07-30 05:30:00|25365|25360|25378.1|25373.1|25400.1|25395.1|25362.5|25357.5|1150
1753853700000|2025-07-30 05:35:00|25377.6|25372.6|25347.6|25342.6|25392.4|25387.4|25345|25340|943
1753854000000|2025-07-30 05:40:00|25347.5|25342.5|25313|25308|25358.2|25353.2|25305.3|25300.3|1677
1753854300000|2025-07-30 05:45:00|25314|25309|25262.3|25257.3|25316.1|25311.1|25259.7|25254.7|2182
1753854600000|2025-07-30 05:50:00|25261.8|25256.8|25217.9|25212.9|25272.3|25267.3|25198.1|25193.1|2940
1753854900000|2025-07-30 05:55:00|25218.4|25213.4|25180.7|25175.7|25219.9|25214.9|25152|25147|3515
1753855200000|2025-07-30 06:00:00|25181.2|25176.2|25098.7|25093.7|25181.2|25176.2|25098.7|25093.7|3053
1753855500000|2025-07-30 06:05:00|25099.2|25094.2|25159.2|25154.2|25175.8|25170.8|25092.2|25087.2|2768
1753855800000|2025-07-30 06:10:00|25158.6|25153.6|25199.3|25194.3|25208.6|25203.6|25147|25142|1829
1753856100000|2025-07-30 06:15:00|25198.8|25193.8|25226|25221|25250.6|25245.6|25198.8|25193.8|1911
1753856400000|2025-07-30 06:20:00|25227.5|25222.5|25224|25219|25255.1|25250.1|25221.1|25216.1|1352
1753856700000|2025-07-30 06:25:00|25225|25220|25230.9|25225.9|25248.7|25243.7|25215.2|25210.2|1208
1753857000000|2025-07-30 06:30:00|25230.4|25225.4|25232.3|25227.3|25266.6|25261.6|25227.8|25222.8|1325
1753857300000|2025-07-30 06:35:00|25231.3|25226.3|25219.7|25214.7|25247.8|25242.8|25212.8|25207.8|1077
1753857600000|2025-07-30 06:40:00|25220.2|25215.2|25196.1|25191.1|25223.9|25218.9|25184.5|25179.5|1304
1753857900000|2025-07-30 06:45:00|25197.1|25192.1|25173.8|25168.8|25211.4|25206.4|25172.2|25167.2|1162
1753858200000|2025-07-30 06:50:00|25174.3|25169.3|25152.2|25147.2|25184.3|25179.3|25147.8|25142.8|1250
1753858500000|2025-07-30 06:55:00|25153.7|25148.7|25171.2|25166.2|25181.6|25176.6|25153.7|25148.7|994
1753858800000|2025-07-30 07:00:00|25170.7|25165.7|25188.4|25183.4|25195.1|25190.1|25166.8|25161.8|1100
1753859100000|2025-07-30 07:05:00|25188.9|25183.9|25233.2|25228.2|25234.8|25229.8|25188.9|25183.9|1261
1753859400000|2025-07-30 07:10:00|25233.7|25228.7|25226.3|25221.3|25245.4|25240.4|25224.3|25219.3|833
1753859700000|2025-07-30 07:15:00|25225.8|25220.8|25229.6|25224.6|25257.4|25252.4|25223.8|25218.8|1069
1753860000000|2025-07-30 07:20:00|25228.6|25223.6|25233.4|25228.4|25251|25246|25223|25218|883
1753860300000|2025-07-30 07:25:00|25233.9|25228.9|25221.7|25216.7|25241.4|25236.4|25211.9|25206.9|712
1753860600000|2025-07-30 07:30:00|25223.7|25218.7|25228.4|25223.4|25242.8|25237.8|25219|25214|810
1753860900000|2025-07-30 07:35:00|25231.4|25226.4|25209.3|25204.3|25235.4|25230.4|25195.1|25190.1|1144
1753861200000|2025-07-30 07:40:00|25209.8|25204.8|25185.2|25180.2|25227.7|25222.7|25173.1|25168.1|1139
1753861500000|2025-07-30 07:45:00|25185.7|25180.7|25197.2|25192.2|25211.3|25206.3|25185.7|25180.7|1197
1753861800000|2025-07-30 07:50:00|25197.7|25192.7|25172.2|25167.2|25204.4|25199.4|25163.3|25158.3|1541
1753862100000|2025-07-30 07:55:00|25171.7|25166.7|25160.7|25155.7|25182.8|25177.8|25155.2|25150.2|1246
1753862400000|2025-07-30 08:00:00|25161.7|25156.7|25180.7|25175.7|25206.7|25201.7|25159.8|25154.8|1696
1753862700000|2025-07-30 08:05:00|25180.2|25175.2|25152.8|25147.8|25186|25181|25151.6|25146.6|1168
1753863000000|2025-07-30 08:10:00|25157.3|25152.3|25174.1|25169.1|25184.6|25179.6|25153.8|25148.8|999
1753863300000|2025-07-30 08:15:00|25173.6|25168.6|25180.8|25175.8|25195.8|25190.8|25172.7|25167.7|813
1753863600000|2025-07-30 08:20:00|25180.3|25175.3|25178|25173|25181.8|25176.8|25169.1|25164.1|335
1753863900000|2025-07-30 08:25:00|25177.5|25172.5|25178.4|25173.4|25185.9|25180.9|25172.5|25167.5|980
1753864200000|2025-07-30 08:30:00|25198.8|25168.8|25198.6|25168.6|25203.7|25173.7|25191.7|25161.7|354
1753864500000|2025-07-30 08:35:00|25197.6|25167.6|25198.4|25168.4|25201|25171|25196.4|25166.4|0
1753864800000|2025-07-30 08:40:00|25197.8|25167.8|25201.9|25171.9|25203.1|25173.1|25197.8|25167.8|0
1753865100000|2025-07-30 08:45:00|25201.6|25171.6|25201.9|25171.9|25203.1|25173.1|25200.7|25170.7|0
1753865400000|2025-07-30 08:50:00|25201.3|25171.3|25205|25175|25205|25175|25199.5|25169.5|0
1753865700000|2025-07-30 08:55:00|25204.6|25174.6|25203.1|25173.1|25205|25175|25200.7|25170.7|0
1753866000000|2025-07-30 09:00:00|25202.5|25172.5|25204.2|25174.2|25205.9|25175.9|25201.5|25171.5|0
1753866300000|2025-07-30 09:05:00|25204.4|25174.4|25206.6|25176.6|25207.1|25177.1|25203.6|25173.6|0
1753866600000|2025-07-30 09:10:00|25206.3|25176.3|25204.1|25174.1|25206.6|25176.6|25202.9|25172.9|0
1753866900000|2025-07-30 09:15:00|25195|25187|25208.1|25200.1|25222.9|25214.9|25190.4|25182.4|496
1753867200000|2025-07-30 09:20:00|25209.6|25201.6|25205.4|25197.4|25216.1|25208.1|25195.1|25187.1|175
1753867500000|2025-07-30 09:25:00|25204.9|25196.9|25212.8|25204.8|25220|25212|25201.6|25193.6|139
1753867800000|2025-07-30 09:30:00|25212.3|25204.3|25201.2|25193.2|25217.2|25209.2|25198.7|25190.7|108
1753868100000|2025-07-30 09:35:00|25200.7|25192.7|25195.2|25187.2|25202.2|25194.2|25186.9|25178.9|125
1753868400000|2025-07-30 09:40:00|25194.7|25186.7|25202.1|25194.1|25208.9|25200.9|25194.7|25186.7|142
1753868700000|2025-07-30 09:45:00|25199.1|25191.1|25210.8|25202.8|25212.8|25204.8|25199.1|25191.1|60
1753869000000|2025-07-30 09:50:00|25211.8|25203.8|25214.2|25206.2|25215.3|25207.3|25202.8|25194.8|60
1753869300000|2025-07-30 09:55:00|25213.2|25205.2|25215.3|25207.3|25223.3|25215.3|25208.3|25200.3|153
1753869600000|2025-07-30 10:00:00|25215.8|25207.8|25214.1|25206.1|25219.8|25211.8|25211.4|25203.4|60
1753869900000|2025-07-30 10:05:00|25213.6|25205.6|25209.9|25201.9|25216.6|25208.6|25207.4|25199.4|53
1753870200000|2025-07-30 10:10:00|25208.4|25200.4|25212.8|25204.8|25213.6|25205.6|25204.1|25196.1|52
1753870500000|2025-07-30 10:15:00|25213.3|25205.3|25205|25197|25216.7|25208.7|25205|25197|35
1753870800000|2025-07-30 10:20:00|25205.5|25197.5|25203.4|25195.4|25210.8|25202.8|25199.9|25191.9|38
1753871100000|2025-07-30 10:25:00|25202.9|25194.9|25199.1|25191.1|25204.1|25196.1|25197.1|25189.1|43
1753871400000|2025-07-30 10:30:00|25198.6|25190.6|25211|25203|25213|25205|25197.1|25189.1|66
1753871700000|2025-07-30 10:35:00|25210.5|25202.5|25207|25199|25212.5|25204.5|25198.5|25190.5|67
1753872000000|2025-07-30 10:40:00|25206.5|25198.5|25215.2|25207.2|25216|25208|25206.5|25198.5|22
1753872300000|2025-07-30 10:45:00|25215.7|25207.7|25207.6|25199.6|25215.7|25207.7|25207.1|25199.1|18
1753872600000|2025-07-30 10:50:00|25207.1|25199.1|25211.3|25203.3|25212.3|25204.3|25201.4|25193.4|25
1753872900000|2025-07-30 10:55:00|25211.8|25203.8|25210.3|25202.3|25212.8|25204.8|25203.8|25195.8|42
1753873200000|2025-07-30 11:00:00|25207.8|25199.8|25206.8|25198.8|25209.3|25201.3|25201.4|25193.4|36
1753873500000|2025-07-30 11:05:00|25206.3|25198.3|25203|25195|25209|25201|25201|25193|32
1753873800000|2025-07-30 11:10:00|25204.5|25196.5|25206.9|25198.9|25213.3|25205.3|25203|25195|30
1753874100000|2025-07-30 11:15:00|25206.4|25198.4|25214.7|25206.7|25217.2|25209.2|25206.4|25198.4|49
1753874400000|2025-07-30 11:20:00|25215.2|25207.2|25216.3|25208.3|25219.2|25211.2|25213.7|25205.7|26
1753874700000|2025-07-30 11:25:00|25216.8|25208.8|25213.3|25205.3|25218.3|25210.3|25213.3|25205.3|12
1753875000000|2025-07-30 11:30:00|25212.8|25204.8|25208.5|25200.5|25216.5|25208.5|25207.4|25199.4|49
1753875300000|2025-07-30 11:35:00|25209|25201|25195.5|25187.5|25212.4|25204.4|25195.5|25187.5|57
1753875600000|2025-07-30 11:40:00|25196|25188|25192.8|25184.8|25199.3|25191.3|25188.3|25180.3|141
1753875900000|2025-07-30 11:45:00|25193.3|25185.3|25198.9|25190.9|25198.9|25190.9|25191.8|25183.8|34
1753876200000|2025-07-30 11:50:00|25199.4|25191.4|25202|25194|25207.6|25199.6|25198.9|25190.9|92
1753876500000|2025-07-30 11:55:00|25200.5|25192.5|25205.7|25197.7|25207|25199|25199|25191|47
1753876800000|2025-07-30 12:00:00|25206.7|25198.7|25196.7|25188.7|25207.2|25199.2|25194.1|25186.1|28
1753877100000|2025-07-30 12:05:00|25197.2|25189.2|25175.3|25167.3|25202.2|25194.2|25174.8|25166.8|113
1753877400000|2025-07-30 12:10:00|25172.8|25164.8|25162.7|25154.7|25173.8|25165.8|25150.8|25142.8|334
1753877700000|2025-07-30 12:15:00|25162.2|25154.2|25142.5|25134.5|25162.2|25154.2|25123.6|25115.6|545
1753878000000|2025-07-30 12:20:00|25142|25134|25148.6|25140.6|25150.1|25142.1|25138.2|25130.2|176
1753878300000|2025-07-30 12:25:00|25149.1|25141.1|25138.3|25130.3|25151.2|25143.2|25136.8|25128.8|110
1753878600000|2025-07-30 12:30:00|25138.8|25130.8|25113.3|25105.3|25142.3|25134.3|25091.9|25083.9|400
1753878900000|2025-07-30 12:35:00|25113.8|25105.8|25126.6|25118.6|25127.2|25119.2|25099.3|25091.3|119
1753879200000|2025-07-30 12:40:00|25127.1|25119.1|25115.9|25107.9|25128.6|25120.6|25107.4|25099.4|126
1753879500000|2025-07-30 12:45:00|25115.4|25107.4|25115.6|25107.6|25117.4|25109.4|25107.2|25099.2|70
1753879800000|2025-07-30 12:50:00|25113.6|25105.6|25114.7|25106.7|25123.4|25115.4|25109.6|25101.6|96
1753880100000|2025-07-30 12:55:00|25115.2|25107.2|25106.5|25098.5|25118.7|25110.7|25097.1|25089.1|134
1753880400000|2025-07-30 13:00:00|25106|25098|25083.7|25075.7|25110.6|25102.6|25077.7|25069.7|363
1753880700000|2025-07-30 13:05:00|25084.2|25076.2|25080.9|25072.9|25098.6|25090.6|25077.6|25069.6|160
1753881000000|2025-07-30 13:10:00|25081.4|25073.4|25073.7|25065.7|25081.4|25073.4|25064.8|25056.8|152
1753881300000|2025-07-30 13:15:00|25073.2|25065.2|25098.2|25090.2|25099.7|25091.7|25070.7|25062.7|147
1753881600000|2025-07-30 13:20:00|25098.7|25090.7|25089.8|25081.8|25099.2|25091.2|25085.3|25077.3|68
1753881900000|2025-07-30 13:25:00|25089.3|25081.3|25091.1|25083.1|25099.3|25091.3|25088.6|25080.6|92
1753882200000|2025-07-30 13:30:00|25090.6|25082.6|25130.6|25122.6|25136.5|25128.5|25059|25051|891
1753882500000|2025-07-30 13:35:00|25133.1|25125.1|25136.9|25128.9|25145.1|25137.1|25123.8|25115.8|369
1753882800000|2025-07-30 13:40:00|25136.4|25128.4|25122.9|25114.9|25136.4|25128.4|25113.6|25105.6|146
1753883100000|2025-07-30 13:45:00|25122.4|25114.4|25099.6|25091.6|25134.6|25126.6|25091.5|25083.5|265
1753883400000|2025-07-30 13:50:00|25101.1|25093.1|25090.9|25082.9|25108.8|25100.8|25074.8|25066.8|288
1753883700000|2025-07-30 13:55:00|25090.4|25082.4|25098.2|25090.2|25103.1|25095.1|25081.6|25073.6|225
1753884000000|2025-07-30 14:00:00|25097.7|25089.7|25103|25095|25127.9|25119.9|25097.7|25089.7|272
1753884300000|2025-07-30 14:05:00|25102.5|25094.5|25106.7|25098.7|25115.8|25107.8|25100.3|25092.3|130
1753884600000|2025-07-30 14:10:00|25106.2|25098.2|25105.2|25097.2|25116.1|25108.1|25101.7|25093.7|72
1753884900000|2025-07-30 14:15:00|25105.7|25097.7|25096.2|25088.2|25111|25103|25089.8|25081.8|192
1753885200000|2025-07-30 14:20:00|25095.7|25087.7|25065.6|25057.6|25097.7|25089.7|25064.6|25056.6|366
1753885500000|2025-07-30 14:25:00|25065.1|25057.1|25057.9|25049.9|25065.1|25057.1|25043.4|25035.4|471
1753885800000|2025-07-30 14:30:00|25058.4|25050.4|25059.1|25051.1|25077.1|25069.1|25052.1|25044.1|207
1753886100000|2025-07-30 14:35:00|25059.6|25051.6|25053.2|25045.2|25068.2|25060.2|25053.2|25045.2|135
1753886400000|2025-07-30 14:40:00|25053.7|25045.7|25064.2|25056.2|25067.6|25059.6|25050.9|25042.9|98
1753886700000|2025-07-30 14:45:00|25063.7|25055.7|25067.7|25059.7|25086.2|25078.2|25061.2|25053.2|206
1753887000000|2025-07-30 14:50:00|25067.2|25059.2|25061|25053|25068.7|25060.7|25053.8|25045.8|84
1753887300000|2025-07-30 14:55:00|25061.5|25053.5|25049.1|25041.1|25064|25056|25036.7|25028.7|233
1753887600000|2025-07-30 15:00:00|25049.6|25041.6|25044.9|25036.9|25066.1|25058.1|25044.9|25036.9|115
1753887900000|2025-07-30 15:05:00|25045.4|25037.4|25041.8|25033.8|25051.6|25043.6|25039.8|25031.8|113
1753888200000|2025-07-30 15:10:00|25041.3|25033.3|25039.7|25031.7|25053.7|25045.7|25032.2|25024.2|177
1753888500000|2025-07-30 15:15:00|25039.2|25031.2|25031|25023|25042.2|25034.2|25023.7|25015.7|339
1753888800000|2025-07-30 15:20:00|25031.5|25023.5|25039|25031|25040.2|25032.2|25023|25015|140
1753889100000|2025-07-30 15:25:00|25038.5|25030.5|25025.9|25017.9|25038.5|25030.5|25022|25014|180
1753889400000|2025-07-30 15:30:00|25026.4|25018.4|25023.1|25015.1|25034.9|25026.9|25020.9|25012.9|111
1753889700000|2025-07-30 15:35:00|25023.6|25015.6|25032.4|25024.4|25032.4|25024.4|25020.5|25012.5|141
1753890000000|2025-07-30 15:40:00|25032.9|25024.9|25042.1|25034.1|25043.8|25035.8|25031.6|25023.6|99
1753890300000|2025-07-30 15:45:00|25041.6|25033.6|25027.4|25019.4|25042.1|25034.1|25026.9|25018.9|113
1753890600000|2025-07-30 15:50:00|25026.9|25018.9|25031.2|25023.2|25031.8|25023.8|25024.4|25016.4|34
1753890900000|2025-07-30 15:55:00|25030.7|25022.7|25041.9|25033.9|25042.4|25034.4|25028.8|25020.8|130
1753891200000|2025-07-30 16:00:00|25042.4|25034.4|25045|25037|25047.9|25039.9|25038.1|25030.1|104
1753891500000|2025-07-30 16:05:00|25044.5|25036.5|25037.8|25029.8|25047.8|25039.8|25035.8|25027.8|32
1753891800000|2025-07-30 16:10:00|25038.3|25030.3|25039|25031|25041.2|25033.2|25031.8|25023.8|37
1753892100000|2025-07-30 16:15:00|25039.5|25031.5|25049.8|25041.8|25052.2|25044.2|25038.5|25030.5|58
1753892400000|2025-07-30 16:20:00|25050.3|25042.3|25054.2|25046.2|25055.7|25047.7|25044.1|25036.1|222
1753892700000|2025-07-30 16:25:00|25053.7|25045.7|25055.7|25047.7|25057.2|25049.2|25051.7|25043.7|77
1753893000000|2025-07-30 16:30:00|25055.2|25047.2|25055.2|25047.2|25057.2|25049.2|25050.2|25042.2|31
1753893300000|2025-07-30 16:35:00|25055.7|25047.7|25052.9|25044.9|25058.2|25050.2|25047.7|25039.7|46
1753893600000|2025-07-30 16:40:00|25053.4|25045.4|25051.2|25043.2|25053.7|25045.7|25044.5|25036.5|64
1753893900000|2025-07-30 16:45:00|25051.7|25043.7|25053.5|25045.5|25055.9|25047.9|25048.4|25040.4|18
1753894200000|2025-07-30 16:50:00|25053|25045|25049.3|25041.3|25062.2|25054.2|25045.3|25037.3|104
1753894500000|2025-07-30 16:55:00|25049.8|25041.8|25044.5|25036.5|25051|25043|25038.7|25030.7|32
1753894800000|2025-07-30 17:00:00|25045|25037|25044.4|25036.4|25051.5|25043.5|25042.4|25034.4|49
1753895100000|2025-07-30 17:05:00|25044.9|25036.9|25037.8|25029.8|25054.4|25046.4|25037.8|25029.8|42
1753895400000|2025-07-30 17:10:00|25038.3|25030.3|25034.9|25026.9|25041.4|25033.4|25034.9|25026.9|31
1753895700000|2025-07-30 17:15:00|25035.4|25027.4|25030.3|25022.3|25036.4|25028.4|25029.8|25021.8|48
1753896000000|2025-07-30 17:20:00|25029.8|25021.8|25027.9|25019.9|25033|25025|25027.4|25019.4|22
1753896300000|2025-07-30 17:25:00|25027.4|25019.4|25028.4|25020.4|25036.4|25028.4|25025.9|25017.9|27
1753896600000|2025-07-30 17:30:00|25028.9|25020.9|25037.3|25029.3|25037.3|25029.3|25026.2|25018.2|36
1753896900000|2025-07-30 17:35:00|25036.8|25028.8|25039.3|25031.3|25040.8|25032.8|25034.3|25026.3|30
1753897200000|2025-07-30 17:40:00|25039.8|25031.8|25037.3|25029.3|25040.3|25032.3|25032.8|25024.8|35
1753897500000|2025-07-30 17:45:00|25036.8|25028.8|25040.4|25032.4|25045.8|25037.8|25035.8|25027.8|52
1753897800000|2025-07-30 17:50:00|25040.9|25032.9|25043.6|25035.6|25046.1|25038.1|25038.5|25030.5|59
1753898100000|2025-07-30 17:55:00|25043.1|25035.1|25044.3|25036.3|25047.9|25039.9|25041.9|25033.9|61
1753898400000|2025-07-30 18:00:00|25044.8|25036.8|25041.4|25033.4|25073|25065|25023.7|25015.7|258
1753898700000|2025-07-30 18:05:00|25041.9|25033.9|25050|25042|25052|25044|25029.8|25021.8|86
1753899000000|2025-07-30 18:10:00|25050.5|25042.5|25024.1|25016.1|25062.1|25054.1|25021.1|25013.1|142
1753899300000|2025-07-30 18:15:00|25023.6|25015.6|25029.3|25021.3|25030.8|25022.8|25019.8|25011.8|61
1753899600000|2025-07-30 18:20:00|25028.8|25020.8|25020.8|25012.8|25033.8|25025.8|25018.8|25010.8|43
1753899900000|2025-07-30 18:25:00|25019.8|25011.8|25020.3|25012.3|25026.7|25018.7|25018.8|25010.8|133
1753900200000|2025-07-30 18:30:00|25019.8|25011.8|25023.7|25015.7|25039|25031|25005|24997|374
1753900500000|2025-07-30 18:35:00|25024.2|25016.2|25003.6|24995.6|25048.7|25040.7|24997.8|24989.8|284
1753900800000|2025-07-30 18:40:00|25003.1|24995.1|25019.2|25011.2|25031.1|25023.1|24999.6|24991.6|120
1753901100000|2025-07-30 18:45:00|25019.7|25011.7|24993|24985|25034.3|25026.3|24992.5|24984.5|158
1753901400000|2025-07-30 18:50:00|24993.4|24985.4|24978.9|24970.9|24994.9|24986.9|24967.9|24959.9|275
1753901700000|2025-07-30 18:55:00|24979.4|24971.4|24948.2|24918.2|24988.4|24980.4|24939.6|24918.2|228
1753902000000|2025-07-30 19:00:00|24948.1|24918.1|24894.4|24864.4|24948.1|24918.1|24892.5|24862.5|0
1753902300000|2025-07-30 19:05:00|24894.5|24864.5|24917.7|24887.7|24918.5|24888.5|24873.8|24843.8|0
1753902600000|2025-07-30 19:10:00|24917.8|24887.8|24935.2|24905.2|24942.5|24912.5|24915.1|24885.1|0
1753902900000|2025-07-30 19:15:00|24935.1|24905.1|24925.9|24895.9|24936.7|24906.7|24917.6|24887.6|0
1753903200000|2025-07-30 19:20:00|24925.6|24895.6|24901.3|24871.3|24925.8|24895.8|24901.1|24871.1|0
1753903500000|2025-07-30 19:25:00|24901.5|24871.5|24895.2|24865.2|24906|24876|24890.5|24860.5|0
1753903800000|2025-07-30 19:30:00|24895.3|24865.3|24906.2|24876.2|24913.7|24883.7|24895.1|24865.1|0
1753904100000|2025-07-30 19:35:00|24906|24876|24899.5|24869.5|24908.4|24878.4|24890.3|24860.3|0
1753904400000|2025-07-30 19:40:00|24899.7|24869.7|24902|24872|24913.2|24883.2|24896.5|24866.5|0
1753904700000|2025-07-30 19:45:00|24902.1|24872.1|24906.9|24876.9|24911.6|24881.6|24901.7|24871.7|0
1753905000000|2025-07-30 19:50:00|24908.3|24878.3|24929.1|24899.1|24935.6|24905.6|24908.3|24878.3|0
1753905300000|2025-07-30 19:55:00|24929.2|24899.2|24939.1|24909.1|24943.9|24913.9|24925.2|24895.2|0
1753905600000|2025-07-30 20:00:00|24938.5|24908.5|24987.4|24957.4|25003.1|24973.1|24929.8|24899.8|0
1753905900000|2025-07-30 20:05:00|24988.5|24958.5|25009.2|24979.2|25020.1|24990.1|24985.6|24955.6|0
1753906200000|2025-07-30 20:10:00|25009.7|24979.7|25022.6|24992.6|25030.3|25000.3|25009.7|24979.7|0
1753906500000|2025-07-30 20:15:00|25023.2|24993.2|25008|24978|25026.7|24996.7|25003.3|24973.3|0
1753906800000|2025-07-30 20:20:00|25009.1|24979.1|25029.8|24999.8|25032.8|25002.8|25008.5|24978.5|0
1753907100000|2025-07-30 20:25:00|25031|25001|25014.5|24984.5|25031|25001|25013.5|24983.5|0
1753907400000|2025-07-30 20:30:00|25015.1|24985.1|25012.9|24982.9|25016.8|24986.8|25008|24978|0
1753907700000|2025-07-30 20:35:00|25012.3|24982.3|25007|24977|25012.9|24982.9|25005.3|24975.3|0
1753908000000|2025-07-30 20:40:00|25006.4|24976.4|25008.2|24978.2|25010.5|24980.5|25005.8|24975.8|0
1753908300000|2025-07-30 20:45:00|25007.6|24977.6|25011.7|24981.7|25012.3|24982.3|25007|24977|0
1753908600000|2025-07-30 20:50:00|25011.2|24981.2|25008.3|24978.3|25012.3|24982.3|25007.7|24977.7|0
1753908900000|2025-07-30 20:55:00|25008.9|24978.9|25008.2|24978.2|25010|24980|25005.9|24975.9|0
1753909200000|2025-07-30 21:00:00|25008.6|24978.6|25007.5|24977.5|25009.6|24979.6|25007.5|24977.5|0
1753909500000|2025-07-30 21:05:00|25008.1|24978.1|25003.8|24973.8|25011.5|24981.5|25003.8|24973.8|0
1753909800000|2025-07-30 21:10:00|25003.6|24973.6|25002.4|24972.4|25003.8|24973.8|25000.7|24970.7|0
1753910100000|2025-07-30 21:15:00|25001.9|24971.9|25005.1|24975.1|25005.6|24975.6|25000.4|24970.4|0
1753910400000|2025-07-30 21:20:00|25005.4|24975.4|25008.7|24978.7|25008.7|24978.7|25005.4|24975.4|0
1753910700000|2025-07-30 21:25:00|25007.6|24977.6|25007.5|24977.5|25011.7|24981.7|25007.5|24977.5|0
1753911000000|2025-07-30 21:30:00|25008.1|24978.1|25010.8|24980.8|25011.3|24981.3|25007.7|24977.7|0
1753911300000|2025-07-30 21:35:00|25010.7|24980.7|25007.7|24977.7|25010.8|24980.8|25007.7|24977.7|0
1753911600000|2025-07-30 21:40:00|25008.2|24978.2|25016.8|24986.8|25018.7|24988.7|25008.2|24978.2|0
1753911900000|2025-07-30 21:45:00|25016.9|24986.9|25016.2|24986.2|25019.3|24989.3|25014.6|24984.6|0
1753912200000|2025-07-30 21:50:00|25015.6|24985.6|25019.1|24989.1|25024.3|24994.3|25014.7|24984.7|0
1753912500000|2025-07-30 21:55:00|25018.8|24988.8|25032.5|25002.5|25036.7|25006.7|25018.3|24988.3|0
1753912800000|2025-07-30 22:00:00|25032.6|25002.6|25029.6|24999.6|25032.6|25002.6|25016.7|24986.7|0
1753913100000|2025-07-30 22:05:00|25029.3|24999.3|25002.2|24972.2|25031.6|25001.6|25000.2|24970.2|0
1753913400000|2025-07-30 22:10:00|25002.5|24972.5|25006.4|24976.4|25006.6|24976.6|25000.4|24970.4|0
1753913700000|2025-07-30 22:15:00|25006.1|24976.1|25013.7|24983.7|25017.2|24987.2|25004.3|24974.3|0
1753914000000|2025-07-30 22:20:00|25013.9|24983.9|25010.6|24980.6|25013.9|24983.9|25009.7|24979.7|0
1753914300000|2025-07-30 22:25:00|25010.9|24980.9|25010.9|24980.9|25011.5|24981.5|25009.2|24979.2|0
1753914600000|2025-07-30 22:30:00|25011.2|24981.2|25017.9|24987.9|25019.7|24989.7|25011.2|24981.2|0
1753914900000|2025-07-30 22:35:00|25018.2|24988.2|25021.7|24991.7|25022.2|24992.2|25018.2|24988.2|0
1753915200000|2025-07-30 22:40:00|25022.2|24992.2|25027.7|24997.7|25028.3|24998.3|25020.5|24990.5|0
1753915500000|2025-07-30 22:45:00|25027.1|24997.1|25027.1|24997.1|25027.7|24997.7|25024.4|24994.4|0
1753915800000|2025-07-30 22:50:00|25027.7|24997.7|25026.9|24996.9|25029.1|24999.1|25025.6|24995.6|0
1753916100000|2025-07-30 22:55:00|25027.5|24997.5|25028.3|24998.3|25028.9|24998.9|25026.9|24996.9|0
1753916400000|2025-07-30 23:00:00|25028.2|24998.2|25028.8|24998.8|25030.6|25000.6|25027.1|24997.1|0
1753916700000|2025-07-30 23:05:00|25029.4|24999.4|25042.2|25012.2|25042.4|25012.4|25029.4|24999.4|0
1753917000000|2025-07-30 23:10:00|25041.8|25011.8|25047|25017|25047.2|25017.2|25041|25011|0
1753917300000|2025-07-30 23:15:00|25045.8|25015.8|25041.5|25011.5|25046.7|25016.7|25040.5|25010.5|0
1753917600000|2025-07-30 23:20:00|25041.8|25011.8|25039.1|25009.1|25041.8|25011.8|25038.2|25008.2|0
1753917900000|2025-07-30 23:25:00|25039.3|25009.3|25049.1|25019.1|25052.1|25022.1|25038.5|25008.5|0
1753918200000|2025-07-30 23:30:00|25048.5|25018.5|25048.7|25018.7|25050.5|25020.5|25047.6|25017.6|0
1753918500000|2025-07-30 23:35:00|25048.4|25018.4|25049.9|25019.9|25049.9|25019.9|25048.1|25018.1|0
1753918800000|2025-07-30 23:40:00|25050.2|25020.2|25052.4|25022.4|25052.4|25022.4|25048.8|25018.8|0
1753919100000|2025-07-30 23:45:00|25051.5|25021.5|25052.2|25022.2|25052.9|25022.9|25050.6|25020.6|0
1753919400000|2025-07-30 23:50:00|25051.9|25021.9|25050.6|25020.6|25052.8|25022.8|25049.9|25019.9|0
1753919700000|2025-07-30 23:55:00|25050.3|25020.3|25046.4|25016.4|25050.3|25020.3|25045.9|25015.9|0
1753920000000|2025-07-31 00:00:00|25045.9|25015.9|25043.2|25013.2|25045.9|25015.9|25041.8|25011.8|0
1753920300000|2025-07-31 00:05:00|25043.5|25013.5|25040.7|25010.7|25043.8|25013.8|25038.5|25008.5|0
1753920600000|2025-07-31 00:10:00|25041.3|25011.3|25040.8|25010.8|25043|25013|25038.7|25008.7|0
1753920900000|2025-07-31 00:15:00|25041.1|25011.1|25051.3|25021.3|25052.7|25022.7|25040.6|25010.6|0
1753921200000|2025-07-31 00:20:00|25051.6|25021.6|25052.4|25022.4|25055.3|25025.3|25050.7|25020.7|0
1753921500000|2025-07-31 00:25:00|25051.8|25021.8|25049.6|25019.6|25051.8|25021.8|25048.9|25018.9|0
1753921800000|2025-07-31 00:30:00|25050.2|25020.2|25046.7|25016.7|25050.5|25020.5|25046.7|25016.7|0
1753922100000|2025-07-31 00:35:00|25046.3|25016.3|25047.4|25017.4|25051.5|25021.5|25044.8|25014.8|0
1753922400000|2025-07-31 00:40:00|25047.6|25017.6|25040.1|25010.1|25053|25023|25040.1|25010.1|0
1753922700000|2025-07-31 00:45:00|25039.5|25009.5|25040.1|25010.1|25043|25013|25037.2|25007.2|0
1753923000000|2025-07-31 00:50:00|25040.4|25010.4|25041.2|25011.2|25042.4|25012.4|25037.2|25007.2|0
1753923300000|2025-07-31 00:55:00|25040.7|25010.7|25041.8|25011.8|25041.8|25011.8|25037.7|25007.7|0
1753923600000|2025-07-31 01:00:00|25041.2|25011.2|25001.2|24971.2|25042.4|25012.4|24998.3|24968.3|0
1753923900000|2025-07-31 01:05:00|25000.7|24970.7|24978.6|24948.6|25003.9|24973.9|24978.6|24948.6|0
1753924200000|2025-07-31 01:10:00|24978.3|24948.3|24989.7|24959.7|24990.3|24960.3|24978|24948|0
1753924500000|2025-07-31 01:15:00|24985|24980|24972.9|24967.9|24985|24980|24946|24941|1827
1753924800000|2025-07-31 01:20:00|24973.4|24968.4|24942.8|24937.8|24983.9|24978.9|24938.7|24933.7|1110
1753925100000|2025-07-31 01:25:00|24942.3|24937.3|24946.9|24941.9|24949.2|24944.2|24922.4|24917.4|778
1753925400000|2025-07-31 01:30:00|24946.4|24941.4|24863.5|24858.5|24959.9|24954.9|24861.9|24856.9|4753
1753925700000|2025-07-31 01:35:00|24863|24858|24948.4|24943.4|24952.9|24947.9|24860.5|24855.5|4448
1753926000000|2025-07-31 01:40:00|24948|24943|24898.9|24893.9|24958|24953|24887.1|24882.1|2332
1753926300000|2025-07-31 01:45:00|24899.4|24894.4|24864.6|24859.6|24912.5|24907.5|24863.1|24858.1|2469
1753926600000|2025-07-31 01:50:00|24864.1|24859.1|24823.1|24818.1|24889.1|24884.1|24823.1|24818.1|2751
1753926900000|2025-07-31 01:55:00|24825.1|24820.1|24818.2|24813.2|24831.3|24826.3|24790.3|24785.3|3640
1753927200000|2025-07-31 02:00:00|24817.7|24812.7|24793.1|24788.1|24825.9|24820.9|24779|24774|3167
1753927500000|2025-07-31 02:05:00|24796.1|24791.1|24833|24828|24843.6|24838.6|24784.1|24779.1|2617
1753927800000|2025-07-31 02:10:00|24833.5|24828.5|24812.4|24807.4|24850.6|24845.6|24806|24801|1862
1753928100000|2025-07-31 02:15:00|24811.4|24806.4|24863.8|24858.8|24864.5|24859.5|24808.4|24803.4|1482
1753928400000|2025-07-31 02:20:00|24861.8|24856.8|24839|24834|24882.6|24877.6|24829.2|24824.2|1715
1753928700000|2025-07-31 02:25:00|24839.5|24834.5|24829.6|24824.6|24850.2|24845.2|24813.2|24808.2|992
1753929000000|2025-07-31 02:30:00|24829.1|24824.1|24832.2|24827.2|24832.7|24827.7|24811.5|24806.5|1102
1753929300000|2025-07-31 02:35:00|24832.1|24827.1|24835.7|24830.7|24851|24846|24815|24810|901
1753929600000|2025-07-31 02:40:00|24836.4|24831.4|24871.2|24866.2|24874.2|24869.2|24810.4|24805.4|1123
1753929900000|2025-07-31 02:45:00|24870.7|24865.7|24908.9|24903.9|24911.1|24906.1|24863.2|24858.2|1730
1753930200000|2025-07-31 02:50:00|24908.8|24903.8|24927.2|24922.2|24929.9|24924.9|24895.7|24890.7|1977
1753930500000|2025-07-31 02:55:00|24928.2|24923.2|24969.8|24964.8|24970.3|24965.3|24927.7|24922.7|2323
1753930800000|2025-07-31 03:00:00|24969.9|24964.9|24940.3|24935.3|24979.9|24974.9|24934.8|24929.8|1955
1753931100000|2025-07-31 03:05:00|24942.3|24937.3|24951|24946|24957.8|24952.8|24921.3|24916.3|1098
1753931400000|2025-07-31 03:10:00|24950.5|24945.5|24939.1|24934.1|24956.3|24951.3|24934.5|24929.5|788
1753931700000|2025-07-31 03:15:00|24938.6|24933.6|24903.4|24898.4|24943.1|24938.1|24902.9|24897.9|1110
1753932000000|2025-07-31 03:20:00|24902.9|24897.9|24883.2|24878.2|24914.9|24909.9|24876.9|24871.9|1286
1753932300000|2025-07-31 03:25:00|24884.2|24879.2|24874.3|24869.3|24885.2|24880.2|24852.4|24847.4|1286
1753932600000|2025-07-31 03:30:00|24874.8|24869.8|24866.1|24861.1|24886|24881|24847.1|24842.1|1209
1753932900000|2025-07-31 03:35:00|24865.6|24860.6|24882.3|24877.3|24883|24878|24863|24858|509
1753933200000|2025-07-31 03:40:00|24882.7|24877.7|24896.2|24891.2|24896.8|24891.8|24874.1|24869.1|606
1753933500000|2025-07-31 03:45:00|24896.7|24891.7|24904.8|24899.8|24905.8|24900.8|24885.5|24880.5|566
1753933800000|2025-07-31 03:50:00|24903.8|24898.8|24898.2|24893.2|24907.1|24902.1|24892.7|24887.7|471
1753934100000|2025-07-31 03:55:00|24898.7|24893.7|24893.1|24888.1|24899.8|24894.8|24888.5|24883.5|497
1753934400000|2025-07-31 04:00:00|24904.2|24874.2|24905.5|24875.5|24906.1|24876.1|24904.2|24874.2|0
1753934700000|2025-07-31 04:05:00|24905.8|24875.8|24909.5|24879.5|24909.8|24879.8|24905.8|24875.8|0
1753935000000|2025-07-31 04:10:00|24909.8|24879.8|24908.1|24878.1|24910.2|24880.2|24907.5|24877.5|0
1753935300000|2025-07-31 04:15:00|24908.3|24878.3|24908.5|24878.5|24908.5|24878.5|24905.9|24875.9|0
1753935600000|2025-07-31 04:20:00|24908.8|24878.8|24911.4|24881.4|24911.7|24881.7|24907.6|24877.6|0
1753935900000|2025-07-31 04:25:00|24911.1|24881.1|24905|24875|24911.4|24881.4|24904.7|24874.7|0
1753936200000|2025-07-31 04:30:00|24904.7|24874.7|24907.9|24877.9|24907.9|24877.9|24902.7|24872.7|0
1753936500000|2025-07-31 04:35:00|24907.6|24877.6|24909.3|24879.3|24909.5|24879.5|24907.4|24877.4|0
1753936800000|2025-07-31 04:40:00|24909.6|24879.6|24912.9|24882.9|24914.1|24884.1|24908.7|24878.7|0
1753937100000|2025-07-31 04:45:00|24912.6|24882.6|24910.3|24880.3|24912.9|24882.9|24910.1|24880.1|0
1753937400000|2025-07-31 04:50:00|24910.6|24880.6|24910.3|24880.3|24912|24882|24910.3|24880.3|0
1753937700000|2025-07-31 04:55:00|24909.7|24879.7|24911.4|24881.4|24911.4|24881.4|24909.7|24879.7|6
1753938000000|2025-07-31 05:00:00|24897.1|24892.1|24936.4|24931.4|24952.9|24947.9|24897.1|24892.1|1631
1753938300000|2025-07-31 05:05:00|24935.9|24930.9|24883.5|24878.5|24935.9|24930.9|24875.9|24870.9|967
1753938600000|2025-07-31 05:10:00|24883|24878|24847|24842|24883|24878|24843.1|24838.1|1072
1753938900000|2025-07-31 05:15:00|24847.5|24842.5|24855.2|24850.2|24871.9|24866.9|24845.1|24840.1|1101
1753939200000|2025-07-31 05:20:00|24855.7|24850.7|24835.1|24830.1|24860.2|24855.2|24818.6|24813.6|995
1753939500000|2025-07-31 05:25:00|24834.1|24829.1|24801.2|24796.2|24847.1|24842.1|24797.3|24792.3|1213
1753939800000|2025-07-31 05:30:00|24798.2|24793.2|24771.3|24766.3|24808.2|24803.2|24770.3|24765.3|1401
1753940100000|2025-07-31 05:35:00|24769.8|24764.8|24761.2|24756.2|24779.7|24774.7|24745.4|24740.4|1792
1753940400000|2025-07-31 05:40:00|24761.6|24756.6|24803.4|24798.4|24808.9|24803.9|24749.1|24744.1|1820
1753940700000|2025-07-31 05:45:00|24803.9|24798.9|24831.5|24826.5|24831.7|24826.7|24797.3|24792.3|1133
1753941000000|2025-07-31 05:50:00|24832|24827|24823.7|24818.7|24833|24828|24815.9|24810.9|631
1753941300000|2025-07-31 05:55:00|24823.2|24818.2|24839.9|24834.9|24866.2|24861.2|24823.2|24818.2|1246
1753941600000|2025-07-31 06:00:00|24838.9|24833.9|24819.2|24814.2|24840.4|24835.4|24803.3|24798.3|1057
1753941900000|2025-07-31 06:05:00|24818.7|24813.7|24782.2|24777.2|24823.2|24818.2|24775.1|24770.1|862
1753942200000|2025-07-31 06:10:00|24781.7|24776.7|24808.6|24803.6|24819.8|24814.8|24776.2|24771.2|897
1753942500000|2025-07-31 06:15:00|24809.1|24804.1|24820.4|24815.4|24832.9|24827.9|24798.1|24793.1|621
1753942800000|2025-07-31 06:20:00|24819.9|24814.9|24796.8|24791.8|24827.4|24822.4|24792.9|24787.9|662
1753943100000|2025-07-31 06:25:00|24796.3|24791.3|24781.9|24776.9|24817.9|24812.9|24779.8|24774.8|759
1753943400000|2025-07-31 06:30:00|24781.7|24776.7|24762.4|24757.4|24781.9|24776.9|24754.1|24749.1|1120
1753943700000|2025-07-31 06:35:00|24761.9|24756.9|24747.9|24742.9|24786.1|24781.1|24747.9|24742.9|1046
1753944000000|2025-07-31 06:40:00|24748.9|24743.9|24771.5|24766.5|24786|24781|24747.2|24742.2|814
1753944300000|2025-07-31 06:45:00|24772|24767|24791|24786|24791.5|24786.5|24759.8|24754.8|601
1753944600000|2025-07-31 06:50:00|24792|24787|24767|24762|24807.7|24802.7|24765.9|24760.9|1018
1753944900000|2025-07-31 06:55:00|24767.5|24762.5|24803.3|24798.3|24808.1|24803.1|24766.2|24761.2|692
1753945200000|2025-07-31 07:00:00|24802.8|24797.8|24797.3|24792.3|24808.3|24803.3|24782.4|24777.4|811
1753945500000|2025-07-31 07:05:00|24797.8|24792.8|24783.6|24778.6|24805.7|24800.7|24774.9|24769.9|597
1753945800000|2025-07-31 07:10:00|24784.1|24779.1|24777.1|24772.1|24796.1|24791.1|24774.7|24769.7|476
1753946100000|2025-07-31 07:15:00|24776.6|24771.6|24795.4|24790.4|24799.8|24794.8|24776.6|24771.6|458
1753946400000|2025-07-31 07:20:00|24793.9|24788.9|24797.4|24792.4|24799.8|24794.8|24787.8|24782.8|506
1753946700000|2025-07-31 07:25:00|24795.9|24790.9|24784.6|24779.6|24803.1|24798.1|24784.1|24779.1|771
1753947000000|2025-07-31 07:30:00|24785.1|24780.1|24806.5|24801.5|24816.2|24811.2|24773|24768|913
1753947300000|2025-07-31 07:35:00|24806|24801|24793.6|24788.6|24807.5|24802.5|24785.4|24780.4|662
1753947600000|2025-07-31 07:40:00|24793.1|24788.1|24791.1|24786.1|24804|24799|24784.5|24779.5|655
1753947900000|2025-07-31 07:45:00|24791.6|24786.6|24791.6|24786.6|24807.4|24802.4|24786.2|24781.2|1023
1753948200000|2025-07-31 07:50:00|24791.1|24786.1|24791.3|24786.3|24801.2|24796.2|24783|24778|1032
1753948500000|2025-07-31 07:55:00|24791.8|24786.8|24772.3|24767.3|24798.1|24793.1|24767.5|24762.5|1296
1753948800000|2025-07-31 08:00:00|24770.8|24765.8|24748.1|24743.1|24783.6|24778.6|24743.2|24738.2|2233
1753949100000|2025-07-31 08:05:00|24748.6|24743.6|24772.6|24767.6|24774.3|24769.3|24741.6|24736.6|2117
1753949400000|2025-07-31 08:10:00|24767.6|24762.6|24767.9|24762.9|24786.7|24781.7|24758.6|24753.6|842
1753949700000|2025-07-31 08:15:00|24768.4|24763.4|24773.6|24768.6|24775.2|24770.2|24764|24759|897
1753950000000|2025-07-31 08:20:00|24774.6|24769.6|24757|24752|24776.6|24771.6|24755|24750|610
1753950300000|2025-07-31 08:25:00|24757.5|24752.5|24755.4|24750.4|24772.6|24767.6|24753.3|24748.3|1049
1753950600000|2025-07-31 08:30:00|24776.1|24746.1|24781.2|24751.2|24781.7|24751.7|24774.3|24744.3|408
1753950900000|2025-07-31 08:35:00|24781.7|24751.7|24780.5|24750.5|24782.3|24752.3|24779.4|24749.4|0
1753951200000|2025-07-31 08:40:00|24779.9|24749.9|24774.8|24744.8|24779.9|24749.9|24774.2|24744.2|0
1753951500000|2025-07-31 08:45:00|24774.5|24744.5|24787|24757|24787|24757|24774.2|24744.2|0
1753951800000|2025-07-31 08:50:00|24787.6|24757.6|24777.2|24747.2|24790.4|24760.4|24777.2|24747.2|0
1753952100000|2025-07-31 08:55:00|24777.5|24747.5|24775.6|24745.6|24778.6|24748.6|24773.3|24743.3|0
1753952400000|2025-07-31 09:00:00|24776.2|24746.2|24773.9|24743.9|24777.9|24747.9|24772.7|24742.7|0
1753952700000|2025-07-31 09:05:00|24773.3|24743.3|24771|24741|24775.6|24745.6|24771|24741|0
1753953000000|2025-07-31 09:10:00|24771.6|24741.6|24770.4|24740.4|24772.9|24742.9|24769.5|24739.5|0
1753953300000|2025-07-31 09:15:00|24750.8|24742.8|24766.9|24758.9|24779.1|24771.1|24750.8|24742.8|293
1753953600000|2025-07-31 09:20:00|24766.4|24758.4|24775.9|24767.9|24775.9|24767.9|24759.8|24751.8|110
1753953900000|2025-07-31 09:25:00|24776.4|24768.4|24769.9|24761.9|24777.4|24769.4|24769.4|24761.4|46
1753954200000|2025-07-31 09:30:00|24767.4|24759.4|24764.6|24756.6|24773.4|24765.4|24762.6|24754.6|167
1753954500000|2025-07-31 09:35:00|24765.3|24757.3|24766.2|24758.2|24774.1|24766.1|24763.8|24755.8|91
1753954800000|2025-07-31 09:40:00|24765.7|24757.7|24755.5|24747.5|24767.7|24759.7|24748.3|24740.3|127
1753955100000|2025-07-31 09:45:00|24754.5|24746.5|24760.2|24752.2|24765.2|24757.2|24750.8|24742.8|101
1753955400000|2025-07-31 09:50:00|24760.5|24752.5|24771.9|24763.9|24771.9|24763.9|24758|24750|83
1753955700000|2025-07-31 09:55:00|24771.4|24763.4|24770|24762|24778.4|24770.4|24767|24759|147
1753956000000|2025-07-31 10:00:00|24769.5|24761.5|24765.1|24757.1|24775.6|24767.6|24762.5|24754.5|129
1753956300000|2025-07-31 10:05:00|24766.1|24758.1|24756.1|24748.1|24767.1|24759.1|24753.6|24745.6|71
1753956600000|2025-07-31 10:10:00|24755.1|24747.1|24748|24740|24756.1|24748.1|24745.5|24737.5|147
1753956900000|2025-07-31 10:15:00|24746.5|24738.5|24755.2|24747.2|24755.2|24747.2|24733.2|24725.2|204
1753957200000|2025-07-31 10:20:00|24755.7|24747.7|24759.4|24751.4|24761.2|24753.2|24750.5|24742.5|88
1753957500000|2025-07-31 10:25:00|24759.9|24751.9|24752|24744|24759.9|24751.9|24752|24744|73
1753957800000|2025-07-31 10:30:00|24751|24743|24745.7|24737.7|24755.9|24747.9|24741.9|24733.9|86
1753958100000|2025-07-31 10:35:00|24745.2|24737.2|24732.1|24724.1|24747.1|24739.1|24726.1|24718.1|88
1753958400000|2025-07-31 10:40:00|24732.6|24724.6|24733.7|24725.7|24745.1|24737.1|24729.3|24721.3|116
1753958700000|2025-07-31 10:45:00|24733.2|24725.2|24734.5|24726.5|24735.1|24727.1|24727.2|24719.2|74
1753959000000|2025-07-31 10:50:00|24735|24727|24717.9|24709.9|24736|24728|24716.8|24708.8|118
1753959300000|2025-07-31 10:55:00|24718.9|24710.9|24711.2|24703.2|24718.9|24710.9|24709.1|24701.1|140
1753959600000|2025-07-31 11:00:00|24710.7|24702.7|24728.8|24720.8|24729.8|24721.8|24710.2|24702.2|104
1753959900000|2025-07-31 11:05:00|24728.3|24720.3|24723.2|24715.2|24731.5|24723.5|24720.3|24712.3|50
1753960200000|2025-07-31 11:10:00|24722.7|24714.7|24731.7|24723.7|24736|24728|24719.6|24711.6|90
1753960500000|2025-07-31 11:15:00|24731.2|24723.2|24734.3|24726.3|24734.3|24726.3|24726.7|24718.7|84
1753960800000|2025-07-31 11:20:00|24734.8|24726.8|24727.2|24719.2|24737.8|24729.8|24723.2|24715.2|61
1753961100000|2025-07-31 11:25:00|24726.7|24718.7|24726|24718|24727.5|24719.5|24718|24710|50
1753961400000|2025-07-31 11:30:00|24724.5|24716.5|24731.3|24723.3|24733.1|24725.1|24724.5|24716.5|31
1753961700000|2025-07-31 11:35:00|24731.8|24723.8|24747.1|24739.1|24752.9|24744.9|24731.3|24723.3|244
1753962000000|2025-07-31 11:40:00|24746.6|24738.6|24742.6|24734.6|24751.4|24743.4|24742.1|24734.1|95
1753962300000|2025-07-31 11:45:00|24743.1|24735.1|24744.4|24736.4|24746.9|24738.9|24735.4|24727.4|116
1753962600000|2025-07-31 11:50:00|24743.9|24735.9|24736.7|24728.7|24743.9|24735.9|24731.2|24723.2|47
1753962900000|2025-07-31 11:55:00|24737.2|24729.2|24743.9|24735.9|24744|24736|24736.5|24728.5|64
1753963200000|2025-07-31 12:00:00|24742.9|24734.9|24758.2|24750.2|24759.2|24751.2|24740.9|24732.9|182
1753963500000|2025-07-31 12:05:00|24757.7|24749.7|24764.7|24756.7|24765.2|24757.2|24756.2|24748.2|164
1753963800000|2025-07-31 12:10:00|24765.2|24757.2|24763.8|24755.8|24770.8|24762.8|24761.8|24753.8|66
1753964100000|2025-07-31 12:15:00|24763.3|24755.3|24763.9|24755.9|24772.8|24764.8|24762.9|24754.9|52
1753964400000|2025-07-31 12:20:00|24763.4|24755.4|24762.7|24754.7|24763.9|24755.9|24759.9|24751.9|57
1753964700000|2025-07-31 12:25:00|24763.2|24755.2|24763.5|24755.5|24770|24762|24760.7|24752.7|91
1753965000000|2025-07-31 12:30:00|24764.5|24756.5|24728.7|24720.7|24764.5|24756.5|24727.4|24719.4|225
1753965300000|2025-07-31 12:35:00|24728.2|24720.2|24741.9|24733.9|24742.4|24734.4|24722.3|24714.3|154
1753965600000|2025-07-31 12:40:00|24741.4|24733.4|24737.3|24729.3|24750.9|24742.9|24730.3|24722.3|83
1753965900000|2025-07-31 12:45:00|24736.8|24728.8|24730.8|24722.8|24745.8|24737.8|24726.4|24718.4|145
1753966200000|2025-07-31 12:50:00|24729.3|24721.3|24721.5|24713.5|24733.9|24725.9|24720.5|24712.5|155
1753966500000|2025-07-31 12:55:00|24721|24713|24702.2|24694.2|24725.5|24717.5|24701.7|24693.7|133
1753966800000|2025-07-31 13:00:00|24701.7|24693.7|24714.8|24706.8|24719|24711|24699.9|24691.9|227
1753967100000|2025-07-31 13:05:00|24714.3|24706.3|24692.8|24684.8|24714.3|24706.3|24692.3|24684.3|168
1753967400000|2025-07-31 13:10:00|24692.3|24684.3|24698.4|24690.4|24706.3|24698.3|24691.8|24683.8|178
1753967700000|2025-07-31 13:15:00|24697.9|24689.9|24695.8|24687.8|24703.9|24695.9|24691.7|24683.7|57
1753968000000|2025-07-31 13:20:00|24695.3|24687.3|24679.9|24671.9|24698.3|24690.3|24679.9|24671.9|113
1753968300000|2025-07-31 13:25:00|24680.4|24672.4|24683.9|24675.9|24689.5|24681.5|24675.9|24667.9|79
1753968600000|2025-07-31 13:30:00|24684.4|24676.4|24683.1|24675.1|24689.6|24681.6|24663.8|24655.8|981
1753968900000|2025-07-31 13:35:00|24683.6|24675.6|24693.6|24685.6|24709.7|24701.7|24673.6|24665.6|329
1753969200000|2025-07-31 13:40:00|24694.1|24686.1|24692.7|24684.7|24698.1|24690.1|24667.2|24659.2|308
1753969500000|2025-07-31 13:45:00|24693.2|24685.2|24688.4|24680.4|24709|24701|24686.5|24678.5|236
1753969800000|2025-07-31 13:50:00|24687.9|24679.9|24696.8|24688.8|24704.2|24696.2|24686|24678|162
1753970100000|2025-07-31 13:55:00|24695.8|24687.8|24728.7|24720.7|24734.7|24726.7|24692.3|24684.3|345
1753970400000|2025-07-31 14:00:00|24728.2|24720.2|24757.4|24749.4|24763.9|24755.9|24715.8|24707.8|374
1753970700000|2025-07-31 14:05:00|24757.9|24749.9|24746.6|24738.6|24780|24772|24744.1|24736.1|451
1753971000000|2025-07-31 14:10:00|24747.1|24739.1|24754.1|24746.1|24757.8|24749.8|24720.6|24712.6|275
1753971300000|2025-07-31 14:15:00|24753.6|24745.6|24750.7|24742.7|24764.5|24756.5|24742|24734|183
1753971600000|2025-07-31 14:20:00|24751.2|24743.2|24739.7|24731.7|24751.2|24743.2|24729.1|24721.1|103
1753971900000|2025-07-31 14:25:00|24736.7|24728.7|24723.4|24715.4|24743.7|24735.7|24716.8|24708.8|139
1753972200000|2025-07-31 14:30:00|24724.4|24716.4|24735.8|24727.8|24739.1|24731.1|24720.4|24712.4|152
1753972500000|2025-07-31 14:35:00|24734.8|24726.8|24757.4|24749.4|24757.9|24749.9|24731|24723|120
1753972800000|2025-07-31 14:40:00|24756.9|24748.9|24761.2|24753.2|24763.5|24755.5|24745.4|24737.4|126
1753973100000|2025-07-31 14:45:00|24760.7|24752.7|24748|24740|24769.6|24761.6|24748|24740|152
1753973400000|2025-07-31 14:50:00|24747|24739|24762.3|24754.3|24762.8|24754.8|24735.3|24727.3|110
1753973700000|2025-07-31 14:55:00|24762.8|24754.8|24779.8|24771.8|24783.1|24775.1|24759.8|24751.8|257
1753974000000|2025-07-31 15:00:00|24779.3|24771.3|24792.6|24784.6|24801.5|24793.5|24779.3|24771.3|385
1753974300000|2025-07-31 15:05:00|24793.1|24785.1|24792|24784|24803.7|24795.7|24791.8|24783.8|190
1753974600000|2025-07-31 15:10:00|24791.5|24783.5|24778.1|24770.1|24792.5|24784.5|24770|24762|179
1753974900000|2025-07-31 15:15:00|24778.6|24770.6|24773|24765|24792|24784|24770.4|24762.4|111
1753975200000|2025-07-31 15:20:00|24773.5|24765.5|24761.5|24753.5|24782.8|24774.8|24761.5|24753.5|102
1753975500000|2025-07-31 15:25:00|24761|24753|24761.4|24753.4|24773.6|24765.6|24758.8|24750.8|144
1753975800000|2025-07-31 15:30:00|24760.9|24752.9|24766.8|24758.8|24779.9|24771.9|24752|24744|146
1753976100000|2025-07-31 15:35:00|24766.3|24758.3|24783.3|24775.3|24783.3|24775.3|24764.3|24756.3|42
1753976400000|2025-07-31 15:40:00|24783.8|24775.8|24779.5|24771.5|24792|24784|24773.2|24765.2|182
1753976700000|2025-07-31 15:45:00|24779|24771|24775.1|24767.1|24785.2|24777.2|24774.6|24766.6|104
1753977000000|2025-07-31 15:50:00|24775.6|24767.6|24772.3|24764.3|24781.3|24773.3|24769.3|24761.3|150
1753977300000|2025-07-31 15:55:00|24771.8|24763.8|24765.8|24757.8|24773.9|24765.9|24760.6|24752.6|93
1753977600000|2025-07-31 16:00:00|24765.3|24757.3|24773.2|24765.2|24781.2|24773.2|24763.8|24755.8|129
1753977900000|2025-07-31 16:05:00|24772.7|24764.7|24774.3|24766.3|24781.1|24773.1|24766.2|24758.2|79
1753978200000|2025-07-31 16:10:00|24772.3|24764.3|24786.1|24778.1|24786.6|24778.6|24763|24755|70
1753978500000|2025-07-31 16:15:00|24785.6|24777.6|24785.3|24777.3|24795.3|24787.3|24783.6|24775.6|74
1753978800000|2025-07-31 16:20:00|24784.8|24776.8|24790.6|24782.6|24791.1|24783.1|24783.8|24775.8|38
1753979100000|2025-07-31 16:25:00|24791.1|24783.1|24810.8|24802.8|24812.1|24804.1|24790.6|24782.6|172
1753979400000|2025-07-31 16:30:00|24810.3|24802.3|24809|24801|24817.2|24809.2|24807.4|24799.4|154
1753979700000|2025-07-31 16:35:00|24809.5|24801.5|24806.9|24798.9|24817.8|24809.8|24802.9|24794.9|146
1753980000000|2025-07-31 16:40:00|24807.4|24799.4|24798|24790|24814.1|24806.1|24792.9|24784.9|95
1753980300000|2025-07-31 16:45:00|24797.5|24789.5|24788.9|24780.9|24798.5|24790.5|24778.9|24770.9|113
1753980600000|2025-07-31 16:50:00|24788.4|24780.4|24791|24783|24792.4|24784.4|24783.6|24775.6|51
1753980900000|2025-07-31 16:55:00|24791.5|24783.5|24788.7|24780.7|24792|24784|24783.7|24775.7|49
1753981200000|2025-07-31 17:00:00|24788.2|24780.2|24775.4|24767.4|24792.7|24784.7|24768.9|24760.9|107
1753981500000|2025-07-31 17:05:00|24775.9|24767.9|24774.6|24766.6|24776.6|24768.6|24767.1|24759.1|91
1753981800000|2025-07-31 17:10:00|24774.1|24766.1|24768.5|24760.5|24781.6|24773.6|24762.1|24754.1|48
1753982100000|2025-07-31 17:15:00|24769|24761|24761.2|24753.2|24772.2|24764.2|24754.2|24746.2|75
1753982400000|2025-07-31 17:20:00|24761.7|24753.7|24748.1|24740.1|24762.2|24754.2|24743.1|24735.1|70
1753982700000|2025-07-31 17:25:00|24748.6|24740.6|24731.5|24723.5|24749.1|24741.1|24724.4|24716.4|83
1753983000000|2025-07-31 17:30:00|24732|24724|24724.7|24716.7|24735.2|24727.2|24717.3|24709.3|101
1753983300000|2025-07-31 17:35:00|24724.2|24716.2|24732.2|24724.2|24741.6|24733.6|24721.3|24713.3|100
1753983600000|2025-07-31 17:40:00|24731.7|24723.7|24739|24731|24748|24740|24731.5|24723.5|74
1753983900000|2025-07-31 17:45:00|24739.5|24731.5|24731.6|24723.6|24746.5|24738.5|24727.9|24719.9|44
1753984200000|2025-07-31 17:50:00|24731.1|24723.1|24705.4|24697.4|24731.1|24723.1|24699.4|24691.4|311
1753984500000|2025-07-31 17:55:00|24704.9|24696.9|24703.2|24695.2|24710.9|24702.9|24698.8|24690.8|86
1753984800000|2025-07-31 18:00:00|24702.7|24694.7|24706.5|24698.5|24717.9|24709.9|24699.3|24691.3|108
1753985100000|2025-07-31 18:05:00|24707|24699|24703.1|24695.1|24717.5|24709.5|24701.1|24693.1|57
1753985400000|2025-07-31 18:10:00|24703.6|24695.6|24696.7|24688.7|24716.1|24708.1|24696.7|24688.7|64
1753985700000|2025-07-31 18:15:00|24696.2|24688.2|24697.3|24689.3|24698.3|24690.3|24681.2|24673.2|120
1753986000000|2025-07-31 18:20:00|24697.8|24689.8|24716.2|24708.2|24717.9|24709.9|24694.5|24686.5|62
1753986300000|2025-07-31 18:25:00|24716.7|24708.7|24720|24712|24725.3|24717.3|24712.9|24704.9|75
1753986600000|2025-07-31 18:30:00|24719.5|24711.5|24732.9|24724.9|24735.1|24727.1|24718|24710|77
1753986900000|2025-07-31 18:35:00|24733.4|24725.4|24736.1|24728.1|24743.6|24735.6|24730.9|24722.9|79
1753987200000|2025-07-31 18:40:00|24735.6|24727.6|24737.3|24729.3|24741.6|24733.6|24732.3|24724.3|47
1753987500000|2025-07-31 18:45:00|24736.8|24728.8|24733.3|24725.3|24741.8|24733.8|24730.8|24722.8|74
1753987800000|2025-07-31 18:50:00|24733.8|24725.8|24728.4|24720.4|24739.3|24731.3|24724.4|24716.4|67
1753988100000|2025-07-31 18:55:00|24728.9|24720.9|24722.2|24692.2|24729.9|24721.9|24711.9|24692.2|125
1753988400000|2025-07-31 19:00:00|24722.5|24692.5|24722.4|24692.4|24732.1|24702.1|24720.2|24690.2|0
1753988700000|2025-07-31 19:05:00|24722.5|24692.5|24725.4|24695.4|24733.5|24703.5|24722.4|24692.4|0
1753989000000|2025-07-31 19:10:00|24725.8|24695.8|24718.8|24688.8|24728.1|24698.1|24718.3|24688.3|0
1753989300000|2025-07-31 19:15:00|24718.7|24688.7|24723.2|24693.2|24726.4|24696.4|24715.8|24685.8|0
1753989600000|2025-07-31 19:20:00|24723.4|24693.4|24724.1|24694.1|24728.8|24698.8|24717.5|24687.5|0
1753989900000|2025-07-31 19:25:00|24724.2|24694.2|24720.2|24690.2|24726.8|24696.8|24717.3|24687.3|0
1753990200000|2025-07-31 19:30:00|24721|24691|24729.9|24699.9|24733.2|24703.2|24721|24691|0
1753990500000|2025-07-31 19:35:00|24729.7|24699.7|24731.2|24701.2|24736.8|24706.8|24729.7|24699.7|0
1753990800000|2025-07-31 19:40:00|24731.8|24701.8|24740.4|24710.4|24740.4|24710.4|24731.4|24701.4|0
1753991100000|2025-07-31 19:45:00|24740.6|24710.6|24737.2|24707.2|24742.8|24712.8|24732.1|24702.1|0
1753991400000|2025-07-31 19:50:00|24736.5|24706.5|24711.8|24681.8|24745.7|24715.7|24709.6|24679.6|0
1753991700000|2025-07-31 19:55:00|24711.6|24681.6|24727.3|24697.3|24740.1|24710.1|24707.9|24677.9|0
1753992000000|2025-07-31 20:00:00|24725.6|24695.6|24728.1|24698.1|24777.6|24747.6|24717.6|24687.6|0
1753992300000|2025-07-31 20:05:00|24727.5|24697.5|24720.5|24690.5|24728.1|24698.1|24717|24687|0
1753992600000|2025-07-31 20:10:00|24719.9|24689.9|24715.8|24685.8|24730|24700|24712.9|24682.9|0
1753992900000|2025-07-31 20:15:00|24717|24687|24707.8|24677.8|24719.3|24689.3|24697.3|24667.3|0
1753993200000|2025-07-31 20:20:00|24707.3|24677.3|24709.6|24679.6|24714.2|24684.2|24705.5|24675.5|0
1753993500000|2025-07-31 20:25:00|24710.2|24680.2|24714.3|24684.3|24716|24686|24706.7|24676.7|0
1753993800000|2025-07-31 20:30:00|24713.7|24683.7|24724.4|24694.4|24746.9|24716.9|24713.7|24683.7|0
1753994100000|2025-07-31 20:35:00|24723.8|24693.8|24728.5|24698.5|24732|24702|24723.2|24693.2|0
1753994400000|2025-07-31 20:40:00|24729.1|24699.1|24723.8|24693.8|24730.8|24700.8|24723.8|24693.8|0
1753994700000|2025-07-31 20:45:00|24722.7|24692.7|24731.9|24701.9|24733.6|24703.6|24722.7|24692.7|0
1753995000000|2025-07-31 20:50:00|24731.3|24701.3|24725.2|24695.2|24732.5|24702.5|24723.9|24693.9|0
1753995300000|2025-07-31 20:55:00|24724.6|24694.6|24721.7|24691.7|24727.6|24697.6|24715.3|24685.3|0
1753995600000|2025-07-31 21:00:00|24721.6|24691.6|24721.5|24691.5|24726.4|24696.4|24718.8|24688.8|0
1753995900000|2025-07-31 21:05:00|24721.4|24691.4|24726.3|24696.3|24728.2|24698.2|24721.4|24691.4|0
1753996200000|2025-07-31 21:10:00|24726.9|24696.9|24723|24693|24726.9|24696.9|24722.1|24692.1|0
1753996500000|2025-07-31 21:15:00|24722.1|24692.1|24718.9|24688.9|24722.1|24692.1|24715.2|24685.2|0
1753996800000|2025-07-31 21:20:00|24719.7|24689.7|24726.7|24696.7|24731.1|24701.1|24719.7|24689.7|0
1753997100000|2025-07-31 21:25:00|24726.2|24696.2|24735.8|24705.8|24737.4|24707.4|24726.2|24696.2|0
1753997400000|2025-07-31 21:30:00|24735.6|24705.6|24731.4|24701.4|24736.8|24706.8|24727.2|24697.2|0
1753997700000|2025-07-31 21:35:00|24730.7|24700.7|24727.2|24697.2|24731.6|24701.6|24725.1|24695.1|0
1753998000000|2025-07-31 21:40:00|24726.8|24696.8|24725.9|24695.9|24728.3|24698.3|24724.4|24694.4|0
1753998300000|2025-07-31 21:45:00|24725.8|24695.8|24721.8|24691.8|24726.1|24696.1|24721.8|24691.8|0
1753998600000|2025-07-31 21:50:00|24721.7|24691.7|24718|24688|24723.3|24693.3|24715.9|24685.9|0
1753998900000|2025-07-31 21:55:00|24718.1|24688.1|24707.3|24677.3|24718.2|24688.2|24706.7|24676.7|0
1753999200000|2025-07-31 22:00:00|24710|24680|24727.4|24697.4|24728.6|24698.6|24710|24680|0
1753999500000|2025-07-31 22:05:00|24727.6|24697.6|24727.4|24697.4|24733.5|24703.5|24725.6|24695.6|0
1753999800000|2025-07-31 22:10:00|24726.8|24696.8|24721.6|24691.6|24728|24698|24719.2|24689.2|0
1754000100000|2025-07-31 22:15:00|24722.7|24692.7|24714.6|24684.6|24723.9|24693.9|24714.6|24684.6|0
1754000400000|2025-07-31 22:20:00|24715.2|24685.2|24711.7|24681.7|24717.5|24687.5|24711.1|24681.1|0
1754000700000|2025-07-31 22:25:00|24711.1|24681.1|24711.1|24681.1|24714.6|24684.6|24708.7|24678.7|0
1754001000000|2025-07-31 22:30:00|24710.8|24680.8|24711.4|24681.4|24713.8|24683.8|24709.3|24679.3|0
1754001300000|2025-07-31 22:35:00|24711.1|24681.1|24693|24663|24711.4|24681.4|24690.6|24660.6|0
1754001600000|2025-07-31 22:40:00|24693.2|24663.2|24697|24667|24698.8|24668.8|24681.9|24651.9|0
1754001900000|2025-07-31 22:45:00|24696.7|24666.7|24703.3|24673.3|24703.9|24673.9|24696.7|24666.7|0
1754002200000|2025-07-31 22:50:00|24703.6|24673.6|24697.6|24667.6|24706.8|24676.8|24697.3|24667.3|0
1754002500000|2025-07-31 22:55:00|24697.9|24667.9|24702.9|24672.9|24706.9|24676.9|24693.6|24663.6|0
1754002800000|2025-07-31 23:00:00|24703.2|24673.2|24702.8|24672.8|24704.9|24674.9|24691.5|24661.5|0
1754003100000|2025-07-31 23:05:00|24703.1|24673.1|24686.3|24656.3|24705.5|24675.5|24684.2|24654.2|0
1754003400000|2025-07-31 23:10:00|24686.6|24656.6|24701.4|24671.4|24702.9|24672.9|24683.6|24653.6|0
1754003700000|2025-07-31 23:15:00|24701.7|24671.7|24694.6|24664.6|24703.2|24673.2|24686.5|24656.5|0
1754004000000|2025-07-31 23:20:00|24694.9|24664.9|24691.2|24661.2|24698.7|24668.7|24690.6|24660.6|0
1754004300000|2025-07-31 23:25:00|24691.5|24661.5|24687.9|24657.9|24692.9|24662.9|24684.4|24654.4|0
1754004600000|2025-07-31 23:30:00|24687.6|24657.6|24687.2|24657.2|24689.2|24659.2|24676.2|24646.2|0
1754004900000|2025-07-31 23:35:00|24687.4|24657.4|24686.8|24656.8|24689.2|24659.2|24683.9|24653.9|0
1754005200000|2025-07-31 23:40:00|24687.4|24657.4|24681.5|24651.5|24688|24658|24678.6|24648.6|0
1754005500000|2025-07-31 23:45:00|24681.8|24651.8|24687.6|24657.6|24690|24660|24681.5|24651.5|0
1754005800000|2025-07-31 23:50:00|24687.3|24657.3|24688.1|24658.1|24690|24660|24685.2|24655.2|0
1754006100000|2025-07-31 23:55:00|24687.5|24657.5|24688.8|24658.8|24690.9|24660.9|24685.9|24655.9|0
1754006400000|2025-08-01 00:00:00|24687.1|24657.1|24682|24652|24690.2|24660.2|24679.6|24649.6|0
1754006700000|2025-08-01 00:05:00|24681.4|24651.4|24683.7|24653.7|24686|24656|24680.2|24650.2|0
1754007000000|2025-08-01 00:10:00|24683.4|24653.4|24678|24648|24683.7|24653.7|24676.4|24646.4|0
1754007300000|2025-08-01 00:15:00|24677.7|24647.7|24681|24651|24684.5|24654.5|24676.2|24646.2|0
1754007600000|2025-08-01 00:20:00|24680.4|24650.4|24674.9|24644.9|24680.7|24650.7|24672.7|24642.7|0
1754007900000|2025-08-01 00:25:00|24674.3|24644.3|24668|24638|24677.5|24647.5|24658.2|24628.2|0
1754008200000|2025-08-01 00:30:00|24667.4|24637.4|24686.9|24656.9|24687.5|24657.5|24666.8|24636.8|0
1754008500000|2025-08-01 00:35:00|24686.3|24656.3|24690|24660|24690.5|24660.5|24683.4|24653.4|0
1754008800000|2025-08-01 00:40:00|24689.7|24659.7|24695.8|24665.8|24699.6|24669.6|24688.8|24658.8|0
1754009100000|2025-08-01 00:45:00|24695.6|24665.6|24686.8|24656.8|24695.6|24665.6|24685.7|24655.7|0
1754009400000|2025-08-01 00:50:00|24686.5|24656.5|24696.8|24666.8|24699.7|24669.7|24682.8|24652.8|0
1754009700000|2025-08-01 00:55:00|24697.4|24667.4|24703.2|24673.2|24705|24675|24696.8|24666.8|0
1754010000000|2025-08-01 01:00:00|24702.9|24672.9|24703.2|24673.2|24706.7|24676.7|24699.4|24669.4|0
1754010300000|2025-08-01 01:05:00|24702.9|24672.9|24721.1|24691.1|24721.1|24691.1|24702.1|24672.1|0
1754010600000|2025-08-01 01:10:00|24722.3|24692.3|24723.8|24693.8|24727.6|24697.6|24719.4|24689.4|0
1754010900000|2025-08-01 01:15:00|24725.8|24695.8|24744.6|24739.6|24758.7|24753.7|24725.5|24695.5|1375
1754011200000|2025-08-01 01:20:00|24748.1|24743.1|24769.8|24764.8|24780.8|24775.8|24748.1|24743.1|865
1754011500000|2025-08-01 01:25:00|24770.3|24765.3|24770.8|24765.8|24776.7|24771.7|24758.6|24753.6|501
1754011800000|2025-08-01 01:30:00|24771.4|24766.4|24815.4|24810.4|24815.4|24810.4|24752.7|24747.7|3847
1754012100000|2025-08-01 01:35:00|24815.9|24810.9|24785.7|24780.7|24838.4|24833.4|24777.7|24772.7|3108
1754012400000|2025-08-01 01:40:00|24784.2|24779.2|24797.7|24792.7|24818|24813|24778.9|24773.9|1763
1754012700000|2025-08-01 01:45:00|24796.7|24791.7|24785.4|24780.4|24813.1|24808.1|24759|24754|1768
1754013000000|2025-08-01 01:50:00|24784.9|24779.9|24740.5|24735.5|24786.4|24781.4|24722.1|24717.1|2191
1754013300000|2025-08-01 01:55:00|24741|24736|24684.3|24679.3|24756.3|24751.3|24679.8|24674.8|2454
1754013600000|2025-08-01 02:00:00|24683.3|24678.3|24723.5|24718.5|24739.7|24734.7|24683.3|24678.3|1909
1754013900000|2025-08-01 02:05:00|24724|24719|24769.5|24764.5|24773.9|24768.9|24710.6|24705.6|1316
1754014200000|2025-08-01 02:10:00|24771.5|24766.5|24796.6|24791.6|24800.4|24795.4|24757.7|24752.7|1442
1754014500000|2025-08-01 02:15:00|24797.1|24792.1|24788|24783|24802.9|24797.9|24765|24760|1244
1754014800000|2025-08-01 02:20:00|24790|24785|24780.6|24775.6|24793.4|24788.4|24749.7|24744.7|1163
1754015100000|2025-08-01 02:25:00|24779.6|24774.6|24785.1|24780.1|24796.9|24791.9|24761|24756|961
1754015400000|2025-08-01 02:30:00|24784.1|24779.1|24727.6|24722.6|24785.7|24780.7|24720.8|24715.8|1511
1754015700000|2025-08-01 02:35:00|24727.1|24722.1|24780.8|24775.8|24781.3|24776.3|24725.6|24720.6|1202
1754016000000|2025-08-01 02:40:00|24782.3|24777.3|24721.4|24716.4|24782.8|24777.8|24720.4|24715.4|911
1754016300000|2025-08-01 02:45:00|24721.9|24716.9|24717.1|24712.1|24729.4|24724.4|24700.1|24695.1|1168
1754016600000|2025-08-01 02:50:00|24718.1|24713.1|24691.2|24686.2|24718.1|24713.1|24674.2|24669.2|1171
1754016900000|2025-08-01 02:55:00|24690.2|24685.2|24702.4|24697.4|24703.4|24698.4|24683.3|24678.3|664
1754017200000|2025-08-01 03:00:00|24703.4|24698.4|24716.2|24711.2|24739.6|24734.6|24703.4|24698.4|1191
1754017500000|2025-08-01 03:05:00|24716.7|24711.7|24764.3|24759.3|24783|24778|24714.5|24709.5|1340
1754017800000|2025-08-01 03:10:00|24763.8|24758.8|24759.6|24754.6|24777.8|24772.8|24752.8|24747.8|816
1754018100000|2025-08-01 03:15:00|24760.1|24755.1|24777.7|24772.7|24793.9|24788.9|24751.6|24746.6|965
1754018400000|2025-08-01 03:20:00|24776.7|24771.7|24742.3|24737.3|24780.2|24775.2|24737.6|24732.6|886
1754018700000|2025-08-01 03:25:00|24741.3|24736.3|24722.1|24717.1|24743.3|24738.3|24707.2|24702.2|1012
1754019000000|2025-08-01 03:30:00|24722.6|24717.6|24706.4|24701.4|24729.1|24724.1|24690.5|24685.5|973
1754019300000|2025-08-01 03:35:00|24705.9|24700.9|24705.2|24700.2|24715.4|24710.4|24701.8|24696.8|593
1754019600000|2025-08-01 03:40:00|24705.7|24700.7|24731.6|24726.6|24733.1|24728.1|24704.3|24699.3|495
1754019900000|2025-08-01 03:45:00|24731.2|24726.2|24733.7|24728.7|24744.1|24739.1|24727.6|24722.6|413
1754020200000|2025-08-01 03:50:00|24733.2|24728.2|24716.4|24711.4|24739|24734|24713.9|24708.9|455
1754020500000|2025-08-01 03:55:00|24715.9|24710.9|24706.1|24701.1|24720.9|24715.9|24706.1|24701.1|291
1754020800000|2025-08-01 04:00:00|24718.2|24688.2|24716.4|24686.4|24723.1|24693.1|24712.4|24682.4|0
1754021100000|2025-08-01 04:05:00|24716.1|24686.1|24720.6|24690.6|24721.4|24691.4|24716.1|24686.1|0
1754021400000|2025-08-01 04:10:00|24720.3|24690.3|24724.6|24694.6|24726.4|24696.4|24720|24690|0
1754021700000|2025-08-01 04:15:00|24724.3|24694.3|24724.9|24694.9|24725.8|24695.8|24722.3|24692.3|0
1754022000000|2025-08-01 04:20:00|24724.6|24694.6|24724.1|24694.1|24725.8|24695.8|24722|24692|0
1754022300000|2025-08-01 04:25:00|24723.8|24693.8|24723.1|24693.1|24725.1|24695.1|24722.2|24692.2|0
1754022600000|2025-08-01 04:30:00|24722.8|24692.8|24721.9|24691.9|24724.3|24694.3|24720.2|24690.2|0
1754022900000|2025-08-01 04:35:00|24721.6|24691.6|24724.3|24694.3|24724.3|24694.3|24720.4|24690.4|0
1754023200000|2025-08-01 04:40:00|24724.9|24694.9|24726.1|24696.1|24726.6|24696.6|24724|24694|0
1754023500000|2025-08-01 04:45:00|24726.6|24696.6|24720.1|24690.1|24726.6|24696.6|24719.8|24689.8|0
1754023800000|2025-08-01 04:50:00|24720.6|24690.6|24724.7|24694.7|24725|24695|24718.9|24688.9|0
1754024100000|2025-08-01 04:55:00|24724.4|24694.4|24725.3|24695.3|24725.9|24695.9|24721.2|24691.2|0
1754024400000|2025-08-01 05:00:00|24705.4|24700.4|24694.1|24689.1|24708.9|24703.9|24679.3|24674.3|1381
1754024700000|2025-08-01 05:05:00|24694.6|24689.6|24670.4|24665.4|24714.8|24709.8|24669.3|24664.3|968
1754025000000|2025-08-01 05:10:00|24669.4|24664.4|24606.3|24601.3|24671.5|24666.5|24592.3|24587.3|2908
1754025300000|2025-08-01 05:15:00|24605.3|24600.3|24632|24627|24636.9|24631.9|24589.8|24584.8|1729
1754025600000|2025-08-01 05:20:00|24633|24628|24575.5|24570.5|24636.2|24631.2|24575.5|24570.5|1401
1754025900000|2025-08-01 05:25:00|24575|24570|24564.1|24559.1|24594.1|24589.1|24560.1|24555.1|1081
1754026200000|2025-08-01 05:30:00|24565.1|24560.1|24595.3|24590.3|24621.8|24616.8|24565.1|24560.1|1172
1754026500000|2025-08-01 05:35:00|24593.3|24588.3|24581.2|24576.2|24601.5|24596.5|24557.7|24552.7|895
1754026800000|2025-08-01 05:40:00|24581.7|24576.7|24586.9|24581.9|24601.8|24596.8|24570.1|24565.1|721
1754027100000|2025-08-01 05:45:00|24585.9|24580.9|24620.9|24615.9|24622.4|24617.4|24583.2|24578.2|927
1754027400000|2025-08-01 05:50:00|24621.4|24616.4|24636.6|24631.6|24649.8|24644.8|24618.1|24613.1|1263
1754027700000|2025-08-01 05:55:00|24636.1|24631.1|24606.5|24601.5|24636.1|24631.1|24597.3|24592.3|872
1754028000000|2025-08-01 06:00:00|24608.5|24603.5|24610.5|24605.5|24632.5|24627.5|24597.6|24592.6|894
1754028300000|2025-08-01 06:05:00|24611|24606|24615.5|24610.5|24620.8|24615.8|24599.9|24594.9|801
1754028600000|2025-08-01 06:10:00|24616|24611|24635.6|24630.6|24646.9|24641.9|24599.1|24594.1|797
1754028900000|2025-08-01 06:15:00|24633.6|24628.6|24646.5|24641.5|24646.8|24641.8|24624|24619|698
1754029200000|2025-08-01 06:20:00|24646|24641|24662.2|24657.2|24666.5|24661.5|24639.1|24634.1|1021
1754029500000|2025-08-01 06:25:00|24662.7|24657.7|24637.5|24632.5|24663.7|24658.7|24629|24624|1041
1754029800000|2025-08-01 06:30:00|24637|24632|24626.9|24621.9|24637|24632|24607.3|24602.3|1093
1754030100000|2025-08-01 06:35:00|24628.4|24623.4|24625.5|24620.5|24637.9|24632.9|24611|24606|730
1754030400000|2025-08-01 06:40:00|24625|24620|24624.6|24619.6|24646|24641|24622.4|24617.4|408
1754030700000|2025-08-01 06:45:00|24623.6|24618.6|24646.1|24641.1|24646.6|24641.6|24609.7|24604.7|522
1754031000000|2025-08-01 06:50:00|24646.6|24641.6|24638.5|24633.5|24657.3|24652.3|24635.7|24630.7|689
1754031300000|2025-08-01 06:55:00|24638|24633|24632.6|24627.6|24640|24635|24617.3|24612.3|617
1754031600000|2025-08-01 07:00:00|24630.6|24625.6|24579.9|24574.9|24638.5|24633.5|24574.3|24569.3|1400
1754031900000|2025-08-01 07:05:00|24581.9|24576.9|24584.5|24579.5|24602|24597|24577.9|24572.9|677
1754032200000|2025-08-01 07:10:00|24584|24579|24559.9|24554.9|24585.1|24580.1|24559.9|24554.9|959
1754032500000|2025-08-01 07:15:00|24560.4|24555.4|24538.9|24533.9|24565.6|24560.6|24535.8|24530.8|1287
1754032800000|2025-08-01 07:20:00|24541.4|24536.4|24542.1|24537.1|24549.6|24544.6|24520.7|24515.7|1466
1754033100000|2025-08-01 07:25:00|24543.1|24538.1|24513.3|24508.3|24548.9|24543.9|24507.7|24502.7|1165
1754033400000|2025-08-01 07:30:00|24513.8|24508.8|24541|24536|24560.8|24555.8|24510.7|24505.7|1482
1754033700000|2025-08-01 07:35:00|24541.5|24536.5|24521.4|24516.4|24554.6|24549.6|24515.9|24510.9|1225
1754034000000|2025-08-01 07:40:00|24520.9|24515.9|24498|24493|24527.1|24522.1|24493.7|24488.7|1791
1754034300000|2025-08-01 07:45:00|24498.5|24493.5|24488.9|24483.9|24513.2|24508.2|24481.1|24476.1|1415
1754034600000|2025-08-01 07:50:00|24488.4|24483.4|24491.5|24486.5|24500.1|24495.1|24485.9|24480.9|1274
1754034900000|2025-08-01 07:55:00|24491|24486|24491|24486|24498.7|24493.7|24481.6|24476.6|2125
1754035200000|2025-08-01 08:00:00|24490|24485|24485.7|24480.7|24498.8|24493.8|24478|24473|1487
1754035500000|2025-08-01 08:05:00|24486.1|24481.1|24464.6|24459.6|24490.5|24485.5|24453.1|24448.1|1701
1754035800000|2025-08-01 08:10:00|24465.1|24460.1|24446.9|24441.9|24471.3|24466.3|24443.2|24438.2|1091
1754036100000|2025-08-01 08:15:00|24446.4|24441.4|24475.3|24470.3|24483.9|24478.9|24446.4|24441.4|1522
1754036400000|2025-08-01 08:20:00|24475.8|24470.8|24471.5|24466.5|24479.3|24474.3|24462.3|24457.3|642
1754036700000|2025-08-01 08:25:00|24471|24466|24452.9|24447.9|24472.7|24467.7|24444.7|24439.7|1285
1754037000000|2025-08-01 08:30:00|24472.5|24442.5|24473.9|24443.9|24479.6|24449.6|24468.4|24438.4|315
1754037300000|2025-08-01 08:35:00|24474.2|24444.2|24460.1|24430.1|24476.8|24446.8|24460.1|24430.1|0
1754037600000|2025-08-01 08:40:00|24460.6|24430.6|24470.1|24440.1|24473.7|24443.7|24459.4|24429.4|0
1754037900000|2025-08-01 08:45:00|24469.8|24439.8|24481.3|24451.3|24482.6|24452.6|24469.5|24439.5|0
1754038200000|2025-08-01 08:50:00|24480.7|24450.7|24484.3|24454.3|24487|24457|24477.8|24447.8|0
1754038500000|2025-08-01 08:55:00|24484|24454|24486.1|24456.1|24490.1|24460.1|24483.1|24453.1|0
1754038800000|2025-08-01 09:00:00|24484.9|24454.9|24494.9|24464.9|24495.5|24465.5|24482.9|24452.9|0
1754039100000|2025-08-01 09:05:00|24495.2|24465.2|24489.2|24459.2|24497.7|24467.7|24484.9|24454.9|0
1754039400000|2025-08-01 09:10:00|24489.8|24459.8|24484.1|24454.1|24492.8|24462.8|24483.5|24453.5|0
1754039700000|2025-08-01 09:15:00|24442.8|24434.8|24456.5|24448.5|24458.1|24450.1|24425.3|24417.3|915
1754040000000|2025-08-01 09:20:00|24457|24449|24464.3|24456.3|24467.3|24459.3|24447.4|24439.4|211
1754040300000|2025-08-01 09:25:00|24463.8|24455.8|24465.7|24457.7|24468.1|24460.1|24455|24447|95
1754040600000|2025-08-01 09:30:00|24466.2|24458.2|24466.6|24458.6|24473.9|24465.9|24465.8|24457.8|139
1754040900000|2025-08-01 09:35:00|24466.1|24458.1|24471.6|24463.6|24473.2|24465.2|24462.7|24454.7|69
1754041200000|2025-08-01 09:40:00|24471.1|24463.1|24477.8|24469.8|24485|24477|24470.6|24462.6|91
1754041500000|2025-08-01 09:45:00|24477.3|24469.3|24478.7|24470.7|24487.1|24479.1|24476.3|24468.3|91
1754041800000|2025-08-01 09:50:00|24479.2|24471.2|24473.7|24465.7|24479.2|24471.2|24469.7|24461.7|67
1754042100000|2025-08-01 09:55:00|24474.2|24466.2|24473.6|24465.6|24480.8|24472.8|24470.3|24462.3|138
1754042400000|2025-08-01 10:00:00|24474.6|24466.6|24469.7|24461.7|24476.6|24468.6|24463.1|24455.1|103
1754042700000|2025-08-01 10:05:00|24469.2|24461.2|24465.8|24457.8|24469.2|24461.2|24456.4|24448.4|24
1754043000000|2025-08-01 10:10:00|24466.3|24458.3|24470.9|24462.9|24472.4|24464.4|24466.3|24458.3|31
1754043300000|2025-08-01 10:15:00|24470.4|24462.4|24473.3|24465.3|24479.8|24471.8|24468.9|24460.9|65
1754043600000|2025-08-01 10:20:00|24473.8|24465.8|24468.9|24460.9|24480.3|24472.3|24463.4|24455.4|54
1754043900000|2025-08-01 10:25:00|24467.9|24459.9|24478.2|24470.2|24481.9|24473.9|24462|24454|52
1754044200000|2025-08-01 10:30:00|24477.7|24469.7|24477.8|24469.8|24483.5|24475.5|24470.2|24462.2|72
1754044500000|2025-08-01 10:35:00|24478.3|24470.3|24469.7|24461.7|24478.3|24470.3|24469.2|24461.2|43
1754044800000|2025-08-01 10:40:00|24470.2|24462.2|24459.8|24451.8|24471|24463|24459.3|24451.3|45
1754045100000|2025-08-01 10:45:00|24459.3|24451.3|24460.3|24452.3|24462.1|24454.1|24454.5|24446.5|94
1754045400000|2025-08-01 10:50:00|24460.8|24452.8|24450.6|24442.6|24460.8|24452.8|24442|24434|73
1754045700000|2025-08-01 10:55:00|24450.1|24442.1|24450.4|24442.4|24454.9|24446.9|24448.1|24440.1|46
1754046000000|2025-08-01 11:00:00|24450.9|24442.9|24458.5|24450.5|24459.5|24451.5|24448.4|24440.4|65
1754046300000|2025-08-01 11:05:00|24459|24451|24465.3|24457.3|24468.4|24460.4|24458.5|24450.5|55
1754046600000|2025-08-01 11:10:00|24464.8|24456.8|24466.7|24458.7|24472.8|24464.8|24464.3|24456.3|61
1754046900000|2025-08-01 11:15:00|24467.2|24459.2|24462|24454|24469.2|24461.2|24459.9|24451.9|114
1754047200000|2025-08-01 11:20:00|24461.5|24453.5|24466.1|24458.1|24472.1|24464.1|24458|24450|32
1754047500000|2025-08-01 11:25:00|24466.6|24458.6|24456.7|24448.7|24469.3|24461.3|24456.2|24448.2|22
1754047800000|2025-08-01 11:30:00|24456.2|24448.2|24446.6|24438.6|24456.7|24448.7|24440.1|24432.1|62
1754048100000|2025-08-01 11:35:00|24447.1|24439.1|24443.8|24435.8|24449.6|24441.6|24441.1|24433.1|19
1754048400000|2025-08-01 11:40:00|24443.3|24435.3|24439.5|24431.5|24445.7|24437.7|24433.6|24425.6|65
1754048700000|2025-08-01 11:45:00|24439|24431|24430|24422|24440.5|24432.5|24430|24422|75
1754049000000|2025-08-01 11:50:00|24429.5|24421.5|24425.6|24417.6|24430.6|24422.6|24423.1|24415.1|218
1754049300000|2025-08-01 11:55:00|24426.1|24418.1|24422.7|24414.7|24430|24422|24418.9|24410.9|103
1754049600000|2025-08-01 12:00:00|24422.2|24414.2|24412.6|24404.6|24423.3|24415.3|24398.2|24390.2|385
1754049900000|2025-08-01 12:05:00|24412.1|24404.1|24404.7|24396.7|24412.1|24404.1|24399.2|24391.2|233
1754050200000|2025-08-01 12:10:00|24404.2|24396.2|24412.1|24404.1|24418.3|24410.3|24401.2|24393.2|164
1754050500000|2025-08-01 12:15:00|24411.6|24403.6|24397.4|24389.4|24413.1|24405.1|24396.4|24388.4|152
1754050800000|2025-08-01 12:20:00|24397.9|24389.9|24389.6|24381.6|24399.4|24391.4|24386.6|24378.6|199
1754051100000|2025-08-01 12:25:00|24390.1|24382.1|24387.5|24379.5|24396.6|24388.6|24382.4|24374.4|185
1754051400000|2025-08-01 12:30:00|24389.5|24381.5|24442.6|24434.6|24471.2|24463.2|24389.5|24381.5|492
1754051700000|2025-08-01 12:35:00|24442.1|24434.1|24448.8|24440.8|24471.7|24463.7|24436.1|24428.1|359
1754052000000|2025-08-01 12:40:00|24446.8|24438.8|24469.7|24461.7|24475.4|24467.4|24438.8|24430.8|303
1754052300000|2025-08-01 12:45:00|24469.2|24461.2|24486.6|24478.6|24489.1|24481.1|24456.4|24448.4|266
1754052600000|2025-08-01 12:50:00|24484.6|24476.6|24469.2|24461.2|24488.4|24480.4|24453.8|24445.8|234
1754052900000|2025-08-01 12:55:00|24468.7|24460.7|24470.5|24462.5|24487.9|24479.9|24454|24446|263
1754053200000|2025-08-01 13:00:00|24469.5|24461.5|24454|24446|24484.6|24476.6|24453.5|24445.5|217
1754053500000|2025-08-01 13:05:00|24453.5|24445.5|24438.3|24430.3|24464.5|24456.5|24436.3|24428.3|271
1754053800000|2025-08-01 13:10:00|24438.8|24430.8|24436.9|24428.9|24457|24449|24424.9|24416.9|265
1754054100000|2025-08-01 13:15:00|24437.9|24429.9|24434.9|24426.9|24446.9|24438.9|24427.9|24419.9|176
1754054400000|2025-08-01 13:20:00|24433.9|24425.9|24450.8|24442.8|24464.8|24456.8|24428.8|24420.8|138
1754054700000|2025-08-01 13:25:00|24448.8|24440.8|24440.9|24432.9|24458|24450|24437.8|24429.8|194
1754055000000|2025-08-01 13:30:00|24441.4|24433.4|24385.8|24377.8|24471.7|24463.7|24368.9|24360.9|1432
1754055300000|2025-08-01 13:35:00|24385.3|24377.3|24365.8|24357.8|24427|24419|24364.8|24356.8|717
1754055600000|2025-08-01 13:40:00|24366.3|24358.3|24342.8|24334.8|24372.7|24364.7|24336.9|24328.9|837
1754055900000|2025-08-01 13:45:00|24343.3|24335.3|24307.4|24299.4|24355.3|24347.3|24302.9|24294.9|794
1754056200000|2025-08-01 13:50:00|24306.9|24298.9|24313|24305|24320.4|24312.4|24303.6|24295.6|408
1754056500000|2025-08-01 13:55:00|24311.5|24303.5|24313.1|24305.1|24323.2|24315.2|24292.5|24284.5|325
1754056800000|2025-08-01 14:00:00|24314.1|24306.1|24283.6|24275.6|24328.9|24320.9|24274.2|24266.2|568
1754057100000|2025-08-01 14:05:00|24285.1|24277.1|24292.5|24284.5|24310.4|24302.4|24259.6|24251.6|449
1754057400000|2025-08-01 14:10:00|24292|24284|24312.8|24304.8|24338.2|24330.2|24291.5|24283.5|302
1754057700000|2025-08-01 14:15:00|24313.3|24305.3|24356.1|24348.1|24366.4|24358.4|24313.3|24305.3|326
1754058000000|2025-08-01 14:20:00|24356.6|24348.6|24372.6|24364.6|24378|24370|24356.6|24348.6|248
1754058300000|2025-08-01 14:25:00|24373.1|24365.1|24340.3|24332.3|24378.2|24370.2|24338.8|24330.8|276
1754058600000|2025-08-01 14:30:00|24338.3|24330.3|24350.9|24342.9|24359.7|24351.7|24335.6|24327.6|297
1754058900000|2025-08-01 14:35:00|24350.4|24342.4|24318.2|24310.2|24350.4|24342.4|24316.6|24308.6|381
1754059200000|2025-08-01 14:40:00|24317.7|24309.7|24307.1|24299.1|24321.4|24313.4|24287.7|24279.7|399
1754059500000|2025-08-01 14:45:00|24306.6|24298.6|24316.4|24308.4|24331.2|24323.2|24304.6|24296.6|294
1754059800000|2025-08-01 14:50:00|24316.9|24308.9|24329.8|24321.8|24335.6|24327.6|24302|24294|196
1754060100000|2025-08-01 14:55:00|24329.3|24321.3|24317.4|24309.4|24339.9|24331.9|24310.9|24302.9|149
1754060400000|2025-08-01 15:00:00|24317.9|24309.9|24324.1|24316.1|24337.8|24329.8|24302.3|24294.3|185
1754060700000|2025-08-01 15:05:00|24323.6|24315.6|24332|24324|24344.7|24336.7|24320.6|24312.6|100
1754061000000|2025-08-01 15:10:00|24331.5|24323.5|24337.3|24329.3|24353.2|24345.2|24324.6|24316.6|117
1754061300000|2025-08-01 15:15:00|24336.8|24328.8|24332.8|24324.8|24355.7|24347.7|24328.3|24320.3|121
1754061600000|2025-08-01 15:20:00|24330.8|24322.8|24325.4|24317.4|24346.5|24338.5|24323.4|24315.4|152
1754061900000|2025-08-01 15:25:00|24324.4|24316.4|24320.3|24312.3|24326.6|24318.6|24312|24304|162
1754062200000|2025-08-01 15:30:00|24320.8|24312.8|24318.6|24310.6|24331.6|24323.6|24315|24307|82
1754062500000|2025-08-01 15:35:00|24318.1|24310.1|24342.7|24334.7|24351.7|24343.7|24318.1|24310.1|82
1754062800000|2025-08-01 15:40:00|24343.2|24335.2|24364.2|24356.2|24368.7|24360.7|24341.2|24333.2|85
1754063100000|2025-08-01 15:45:00|24364.7|24356.7|24371.5|24363.5|24372.5|24364.5|24358.5|24350.5|123
1754063400000|2025-08-01 15:50:00|24371|24363|24380.7|24372.7|24393.1|24385.1|24369|24361|188
1754063700000|2025-08-01 15:55:00|24381.2|24373.2|24372.1|24364.1|24385.7|24377.7|24372.1|24364.1|120
1754064000000|2025-08-01 16:00:00|24371.6|24363.6|24367.2|24359.2|24377.4|24369.4|24360.1|24352.1|253
1754064300000|2025-08-01 16:05:00|24366.7|24358.7|24354.9|24346.9|24372.6|24364.6|24352.9|24344.9|263
1754064600000|2025-08-01 16:10:00|24355.4|24347.4|24344.3|24336.3|24355.4|24347.4|24336|24328|240
1754064900000|2025-08-01 16:15:00|24343.8|24335.8|24335.8|24327.8|24344.3|24336.3|24326.8|24318.8|279
1754065200000|2025-08-01 16:20:00|24335.3|24327.3|24352.1|24344.1|24355|24347|24334.3|24326.3|107
1754065500000|2025-08-01 16:25:00|24352.6|24344.6|24339.6|24331.6|24356.1|24348.1|24339.6|24331.6|44
1754065800000|2025-08-01 16:30:00|24340.1|24332.1|24339.1|24331.1|24344.6|24336.6|24325.3|24317.3|87
1754066100000|2025-08-01 16:35:00|24339.6|24331.6|24326.6|24318.6|24341.1|24333.1|24319.6|24311.6|67
1754066400000|2025-08-01 16:40:00|24327.1|24319.1|24319.4|24311.4|24327.1|24319.1|24316.6|24308.6|45
1754066700000|2025-08-01 16:45:00|24318.9|24310.9|24315.6|24307.6|24327.4|24319.4|24315.6|24307.6|49
1754067000000|2025-08-01 16:50:00|24316.1|24308.1|24327.1|24319.1|24337.9|24329.9|24309.1|24301.1|76
1754067300000|2025-08-01 16:55:00|24327.6|24319.6|24313.8|24305.8|24330.6|24322.6|24312.3|24304.3|53
1754067600000|2025-08-01 17:00:00|24313.3|24305.3|24291.4|24283.4|24319.9|24311.9|24291.4|24283.4|137
1754067900000|2025-08-01 17:05:00|24290.4|24282.4|24293.8|24285.8|24299.1|24291.1|24284.9|24276.9|82
1754068200000|2025-08-01 17:10:00|24294.3|24286.3|24285|24277|24301.4|24293.4|24279.4|24271.4|64
1754068500000|2025-08-01 17:15:00|24284.5|24276.5|24279.3|24271.3|24290.6|24282.6|24271.2|24263.2|82
1754068800000|2025-08-01 17:20:00|24279.8|24271.8|24296.3|24288.3|24301.5|24293.5|24278.8|24270.8|48
1754069100000|2025-08-01 17:25:00|24295.8|24287.8|24288.4|24280.4|24299.3|24291.3|24282.3|24274.3|49
1754069400000|2025-08-01 17:30:00|24288.9|24280.9|24288.3|24280.3|24301.9|24293.9|24286.4|24278.4|60
1754069700000|2025-08-01 17:35:00|24287.8|24279.8|24281.1|24273.1|24290.3|24282.3|24275.6|24267.6|68
1754070000000|2025-08-01 17:40:00|24281.6|24273.6|24283.2|24275.2|24296.2|24288.2|24279.8|24271.8|40
1754070300000|2025-08-01 17:45:00|24283.7|24275.7|24283.1|24275.1|24286.2|24278.2|24272.7|24264.7|62
1754070600000|2025-08-01 17:50:00|24283.6|24275.6|24280.4|24272.4|24286.6|24278.6|24278.4|24270.4|25
1754070900000|2025-08-01 17:55:00|24279.9|24271.9|24273.1|24265.1|24280.4|24272.4|24265.5|24257.5|64
1754071200000|2025-08-01 18:00:00|24273.6|24265.6|24264.3|24256.3|24280.6|24272.6|24259.3|24251.3|139
1754071500000|2025-08-01 18:05:00|24263.8|24255.8|24263.1|24255.1|24271.9|24263.9|24255.3|24247.3|100
1754071800000|2025-08-01 18:10:00|24262.6|24254.6|24267.8|24259.8|24274.3|24266.3|24259.2|24251.2|76
1754072100000|2025-08-01 18:15:00|24268.3|24260.3|24263.4|24255.4|24273.3|24265.3|24263.4|24255.4|65
1754072400000|2025-08-01 18:20:00|24263.9|24255.9|24279|24271|24279.5|24271.5|24258.4|24250.4|62
1754072700000|2025-08-01 18:25:00|24278.5|24270.5|24294.4|24286.4|24298.9|24290.9|24277.5|24269.5|74
1754073000000|2025-08-01 18:30:00|24293.9|24285.9|24305.2|24297.2|24308.1|24300.1|24290.4|24282.4|67
1754073300000|2025-08-01 18:35:00|24305.7|24297.7|24322.2|24314.2|24323.5|24315.5|24303.8|24295.8|95
1754073600000|2025-08-01 18:40:00|24321.7|24313.7|24318|24310|24329.6|24321.6|24318|24310|131
1754073900000|2025-08-01 18:45:00|24318.5|24310.5|24312.9|24304.9|24324.5|24316.5|24308.9|24300.9|78
1754074200000|2025-08-01 18:50:00|24314.4|24306.4|24288.1|24280.1|24314.4|24306.4|24285.6|24277.6|93
1754074500000|2025-08-01 18:55:00|24289.1|24281.1|24299.5|24269.5|24299.6|24285.5|24277.5|24269.5|158
1754074800000|2025-08-01 19:00:00|24299.3|24269.3|24296.8|24266.8|24303.8|24273.8|24292.1|24262.1|0
1754075100000|2025-08-01 19:05:00|24297|24267|24301.3|24271.3|24306.9|24276.9|24297|24267|0
1754075400000|2025-08-01 19:10:00|24301.2|24271.2|24303.9|24273.9|24305.2|24275.2|24296.5|24266.5|0
1754075700000|2025-08-01 19:15:00|24303.8|24273.8|24312|24282|24312.3|24282.3|24303.8|24273.8|0
1754076000000|2025-08-01 19:20:00|24311.8|24281.8|24312.2|24282.2|24315.6|24285.6|24302.5|24272.5|0
1754076300000|2025-08-01 19:25:00|24311.9|24281.9|24309.1|24279.1|24313.9|24283.9|24305.3|24275.3|0
1754076600000|2025-08-01 19:30:00|24309|24279|24317.1|24287.1|24317.7|24287.7|24297.8|24267.8|0
1754076900000|2025-08-01 19:35:00|24316.9|24286.9|24314.9|24284.9|24321.6|24291.6|24314.7|24284.7|0
1754077200000|2025-08-01 19:40:00|24314.7|24284.7|24325.4|24295.4|24326|24296|24314.7|24284.7|0
1754077500000|2025-08-01 19:45:00|24325.5|24295.5|24337.6|24307.6|24345.7|24315.7|24321.7|24291.7|0
1754077800000|2025-08-01 19:50:00|24337.5|24307.5|24345.2|24315.2|24347.5|24317.5|24337|24307|0
1754078100000|2025-08-01 19:55:00|24345|24315|24341.1|24311.1|24352.1|24322.1|24340.5|24310.5|0
1754078400000|2025-08-01 20:00:00|24342.3|24312.3|24342.8|24312.8|24351|24321|24338.8|24308.8|0
1754078700000|2025-08-01 20:05:00|24343.4|24313.4|24341.1|24311.1|24345.7|24315.7|24339.4|24309.4|0
1754079000000|2025-08-01 20:10:00|24340.6|24310.6|24352.5|24322.5|24353.1|24323.1|24340|24310|0
1754079300000|2025-08-01 20:15:00|24353.1|24323.1|24349|24319|24353.1|24323.1|24344.9|24314.9|0
1754079600000|2025-08-01 20:20:00|24348.4|24318.4|24350|24320|24351.2|24321.2|24347.7|24317.7|0
1754079900000|2025-08-01 20:25:00|24349.4|24319.4|24351.2|24321.2|24352.4|24322.4|24346.5|24316.5|0
1754080200000|2025-08-01 20:30:00|24351.8|24321.8|24347.1|24317.1|24351.8|24321.8|24344.8|24314.8|0
1754080500000|2025-08-01 20:35:00|24347.7|24317.7|24348.3|24318.3|24349.5|24319.5|24346.5|24316.5|0
1754080800000|2025-08-01 20:40:00|24347.7|24317.7|24347.1|24317.1|24349.5|24319.5|24346.6|24316.6|0
1754081100000|2025-08-01 20:45:00|24346.6|24316.6|24344.5|24314.5|24346.6|24316.6|24341.3|24311.3|0
1754081400000|2025-08-01 20:50:00|24345|24315|24345|24315|24345.6|24315.6|24343.3|24313.3|0
1754081700000|2025-08-01 20:55:00|24344.5|24314.5|24342.7|24312.7|24345|24315|24341|24311|0
1754258400000|2025-08-03 22:00:00|24348.5|24318.5|24341|24311|24349.4|24319.4|24316.3|24286.3|0
1754258700000|2025-08-03 22:05:00|24341.3|24311.3|24313.1|24283.1|24342.8|24312.8|24307|24277|0
1754259000000|2025-08-03 22:10:00|24313.4|24283.4|24288.8|24258.8|24318.8|24288.8|24285.9|24255.9|0
1754259300000|2025-08-03 22:15:00|24289.7|24259.7|24304.8|24274.8|24307.1|24277.1|24287.9|24257.9|0
1754259600000|2025-08-03 22:20:00|24303|24273|24302.3|24272.3|24306.2|24276.2|24297.8|24267.8|0
1754259900000|2025-08-03 22:25:00|24301.9|24271.9|24306|24276|24306|24276|24299.5|24269.5|0
1754260200000|2025-08-03 22:30:00|24306.2|24276.2|24309.5|24279.5|24311.5|24281.5|24301.9|24271.9|0
1754260500000|2025-08-03 22:35:00|24309.7|24279.7|24317.6|24287.6|24317.6|24287.6|24307.7|24277.7|0
1754260800000|2025-08-03 22:40:00|24317.3|24287.3|24313|24283|24320.2|24290.2|24313|24283|0
1754261100000|2025-08-03 22:45:00|24313.6|24283.6|24318.2|24288.2|24321.7|24291.7|24312.4|24282.4|0
1754261400000|2025-08-03 22:50:00|24318.4|24288.4|24323.9|24293.9|24324.5|24294.5|24318.2|24288.2|0
1754261700000|2025-08-03 22:55:00|24323.3|24293.3|24321.5|24291.5|24325.2|24295.2|24318.8|24288.8|0
1754262000000|2025-08-03 23:00:00|24321.8|24291.8|24315|24285|24322.1|24292.1|24314.5|24284.5|0
1754262300000|2025-08-03 23:05:00|24314.7|24284.7|24317.6|24287.6|24317.6|24287.6|24310.1|24280.1|0
1754262600000|2025-08-03 23:10:00|24316.5|24286.5|24312.2|24282.2|24317.6|24287.6|24307.1|24277.1|0
1754262900000|2025-08-03 23:15:00|24312.5|24282.5|24323.2|24293.2|24325.6|24295.6|24312.5|24282.5|0
1754263200000|2025-08-03 23:20:00|24322.9|24292.9|24326.4|24296.4|24328.7|24298.7|24320.6|24290.6|0
1754263500000|2025-08-03 23:25:00|24325.8|24295.8|24324.5|24294.5|24328.7|24298.7|24321.8|24291.8|0
1754263800000|2025-08-03 23:30:00|24324.2|24294.2|24311.8|24281.8|24324.8|24294.8|24310|24280|0
1754264100000|2025-08-03 23:35:00|24311.2|24281.2|24310.6|24280.6|24314.4|24284.4|24308.3|24278.3|0
1754264400000|2025-08-03 23:40:00|24310.3|24280.3|24316.4|24286.4|24317|24287|24304.2|24274.2|0
1754264700000|2025-08-03 23:45:00|24316.7|24286.7|24325.7|24295.7|24326.9|24296.9|24312.3|24282.3|0
1754265000000|2025-08-03 23:50:00|24325.4|24295.4|24328.3|24298.3|24329.8|24299.8|24325.1|24295.1|0
1754265300000|2025-08-03 23:55:00|24328.6|24298.6|24330.5|24300.5|24330.5|24300.5|24321.6|24291.6|0
1754265600000|2025-08-04 00:00:00|24329.9|24299.9|24328.3|24298.3|24333.2|24303.2|24326.8|24296.8|0
1754265900000|2025-08-04 00:05:00|24328.9|24298.9|24333.5|24303.5|24334.7|24304.7|24327.7|24297.7|0
1754266200000|2025-08-04 00:10:00|24333.8|24303.8|24333.2|24303.2|24340.4|24310.4|24332.5|24302.5|0
1754266500000|2025-08-04 00:15:00|24333.5|24303.5|24337|24307|24339.3|24309.3|24333.5|24303.5|0
1754266800000|2025-08-04 00:20:00|24337.2|24307.2|24335.9|24305.9|24340.3|24310.3|24335.1|24305.1|0
1754267100000|2025-08-04 00:25:00|24335.7|24305.7|24339.2|24309.2|24340.3|24310.3|24333.9|24303.9|0
1754267400000|2025-08-04 00:30:00|24339.4|24309.4|24331.6|24301.6|24339.8|24309.8|24331.1|24301.1|0
1754267700000|2025-08-04 00:35:00|24332.2|24302.2|24334.7|24304.7|24339.2|24309.2|24331.1|24301.1|0
1754268000000|2025-08-04 00:40:00|24334.1|24304.1|24338.5|24308.5|24340.5|24310.5|24334.1|24304.1|0
1754268300000|2025-08-04 00:45:00|24338.2|24308.2|24337.5|24307.5|24341.1|24311.1|24329.4|24299.4|0
1754268600000|2025-08-04 00:50:00|24337.2|24307.2|24325.1|24295.1|24345.4|24315.4|24321.1|24291.1|0
1754268900000|2025-08-04 00:55:00|24324.8|24294.8|24326.6|24296.6|24327.2|24297.2|24321.1|24291.1|0
1754269200000|2025-08-04 01:00:00|24326.9|24296.9|24328.6|24298.6|24333|24303|24326|24296|0
1754269500000|2025-08-04 01:05:00|24327.8|24297.8|24352.9|24322.9|24354.9|24324.9|24317.3|24287.3|0
1754269800000|2025-08-04 01:10:00|24352.6|24322.6|24379.6|24349.6|24385.4|24355.4|24350.8|24320.8|0
1754270100000|2025-08-04 01:15:00|24377|24347|24465.1|24460.1|24473.9|24468.9|24376.7|24346.7|2528
1754270400000|2025-08-04 01:20:00|24463.6|24458.6|24431.2|24426.2|24467.1|24462.1|24430|24425|1388
1754270700000|2025-08-04 01:25:00|24430.2|24425.2|24449.3|24444.3|24450.4|24445.4|24427|24422|667
1754271000000|2025-08-04 01:30:00|24454.3|24449.3|24367.1|24362.1|24476.1|24471.1|24367|24362|4457
1754271300000|2025-08-04 01:35:00|24368.1|24363.1|24437.6|24432.6|24456.6|24451.6|24357|24352|3630
1754271600000|2025-08-04 01:40:00|24440.1|24435.1|24466.9|24461.9|24476.7|24471.7|24419.3|24414.3|2950
1754271900000|2025-08-04 01:45:00|24467.4|24462.4|24499.8|24494.8|24503|24498|24444.3|24439.3|2386
1754272200000|2025-08-04 01:50:00|24500.3|24495.3|24518.7|24513.7|24523|24518|24487.4|24482.4|2447
1754272500000|2025-08-04 01:55:00|24519.7|24514.7|24538|24533|24543.5|24538.5|24511.6|24506.6|1768
1754272800000|2025-08-04 02:00:00|24538.5|24533.5|24534.5|24529.5|24546.2|24541.2|24490.1|24485.1|2629
1754273100000|2025-08-04 02:05:00|24535|24530|24546.8|24541.8|24552.6|24547.6|24508.4|24503.4|2166
1754273400000|2025-08-04 02:10:00|24547.3|24542.3|24570.4|24565.4|24574.8|24569.8|24547.3|24542.3|1819
1754273700000|2025-08-04 02:15:00|24569.9|24564.9|24550.3|24545.3|24579.4|24574.4|24537.8|24532.8|1497
1754274000000|2025-08-04 02:20:00|24550.5|24545.5|24576.8|24571.8|24598.7|24593.7|24541.5|24536.5|1665
1754274300000|2025-08-04 02:25:00|24577.3|24572.3|24555.4|24550.4|24584.3|24579.3|24541.7|24536.7|1299
1754274600000|2025-08-04 02:30:00|24557.4|24552.4|24557.2|24552.2|24573.4|24568.4|24527.1|24522.1|1421
1754274900000|2025-08-04 02:35:00|24559.2|24554.2|24549.5|24544.5|24572.6|24567.6|24534.8|24529.8|1040
1754275200000|2025-08-04 02:40:00|24550|24545|24583.4|24578.4|24585.7|24580.7|24542.2|24537.2|1059
1754275500000|2025-08-04 02:45:00|24583.9|24578.9|24573.8|24568.8|24599.9|24594.9|24556.6|24551.6|1118
1754275800000|2025-08-04 02:50:00|24573.3|24568.3|24563.8|24558.8|24576.1|24571.1|24543.8|24538.8|818
1754276100000|2025-08-04 02:55:00|24563.3|24558.3|24555.6|24550.6|24586|24581|24554.1|24549.1|748
1754276400000|2025-08-04 03:00:00|24555.1|24550.1|24598.6|24593.6|24618.2|24613.2|24553.6|24548.6|1284
1754276700000|2025-08-04 03:05:00|24599.1|24594.1|24604.1|24599.1|24612.4|24607.4|24580|24575|776
1754277000000|2025-08-04 03:10:00|24604.6|24599.6|24601|24596|24605|24600|24582.4|24577.4|574
1754277300000|2025-08-04 03:15:00|24601.7|24596.7|24607.6|24602.6|24620.6|24615.6|24583.4|24578.4|856
1754277600000|2025-08-04 03:20:00|24608.1|24603.1|24604.9|24599.9|24617.8|24612.8|24600.6|24595.6|610
1754277900000|2025-08-04 03:25:00|24604.7|24599.7|24602.1|24597.1|24611.1|24606.1|24578.4|24573.4|892
1754278200000|2025-08-04 03:30:00|24603.1|24598.1|24595.4|24590.4|24612.4|24607.4|24592|24587|588
1754278500000|2025-08-04 03:35:00|24593.4|24588.4|24591.8|24586.8|24599.8|24594.8|24584.3|24579.3|646
1754278800000|2025-08-04 03:40:00|24590.8|24585.8|24605.9|24600.9|24613.7|24608.7|24590.3|24585.3|547
1754279100000|2025-08-04 03:45:00|24606.4|24601.4|24596.9|24591.9|24606.4|24601.4|24594|24589|495
1754279400000|2025-08-04 03:50:00|24597.4|24592.4|24604.4|24599.4|24614.9|24609.9|24594.4|24589.4|537
1754279700000|2025-08-04 03:55:00|24604.9|24599.9|24607|24602|24616.4|24611.4|24604.4|24599.4|528
1754280000000|2025-08-04 04:00:00|24618.2|24588.2|24614.9|24584.9|24618.2|24588.2|24614.3|24584.3|0
1754280300000|2025-08-04 04:05:00|24614.6|24584.6|24614.3|24584.3|24614.9|24584.9|24612.5|24582.5|0
1754280600000|2025-08-04 04:10:00|24614|24584|24609.2|24579.2|24615.2|24585.2|24609.2|24579.2|0
1754280900000|2025-08-04 04:15:00|24608.9|24578.9|24600.5|24570.5|24609.5|24579.5|24598.7|24568.7|0
1754281200000|2025-08-04 04:20:00|24599.9|24569.9|24597.2|24567.2|24603.6|24573.6|24595.4|24565.4|0
1754281500000|2025-08-04 04:25:00|24596.9|24566.9|24603.9|24573.9|24603.9|24573.9|24596.6|24566.6|0
1754281800000|2025-08-04 04:30:00|24603.6|24573.6|24607.9|24577.9|24609|24579|24600.4|24570.4|0
1754282100000|2025-08-04 04:35:00|24608.2|24578.2|24611.1|24581.1|24612|24582|24607|24577|0
1754282400000|2025-08-04 04:40:00|24611.4|24581.4|24608.7|24578.7|24611.7|24581.7|24607.6|24577.6|0
1754282700000|2025-08-04 04:45:00|24609.3|24579.3|24607|24577|24609.9|24579.9|24605.8|24575.8|0
1754283000000|2025-08-04 04:50:00|24607.3|24577.3|24608.2|24578.2|24609.3|24579.3|24606.4|24576.4|0
1754283300000|2025-08-04 04:55:00|24607.9|24577.9|24607.6|24577.6|24608.2|24578.2|24605.2|24575.2|56
1754283600000|2025-08-04 05:00:00|24609.7|24604.7|24641.9|24636.9|24664.1|24659.1|24607.3|24602.3|1831
1754283900000|2025-08-04 05:05:00|24642.4|24637.4|24644.2|24639.2|24661.8|24656.8|24632.9|24627.9|1018
1754284200000|2025-08-04 05:10:00|24642.7|24637.7|24587.8|24582.8|24646.7|24641.7|24584.9|24579.9|1796
1754284500000|2025-08-04 05:15:00|24586.8|24581.8|24642.1|24637.1|24642.6|24637.6|24577.2|24572.2|1632
1754284800000|2025-08-04 05:20:00|24641.6|24636.6|24672.4|24667.4|24672.6|24667.6|24626.1|24621.1|1500
1754285100000|2025-08-04 05:25:00|24672.9|24667.9|24657.6|24652.6|24674.9|24669.9|24627.1|24622.1|1799
1754285400000|2025-08-04 05:30:00|24658.6|24653.6|24635.8|24630.8|24672.3|24667.3|24632|24627|1303
1754285700000|2025-08-04 05:35:00|24637.3|24632.3|24634.7|24629.7|24642.1|24637.1|24615.8|24610.8|1027
1754286000000|2025-08-04 05:40:00|24633.9|24628.9|24637.9|24632.9|24640.9|24635.9|24607.5|24602.5|1237
1754286300000|2025-08-04 05:45:00|24636.9|24631.9|24627.7|24622.7|24639.2|24634.2|24611.2|24606.2|705
1754286600000|2025-08-04 05:50:00|24628.2|24623.2|24631.6|24626.6|24651.6|24646.6|24623.1|24618.1|820
1754286900000|2025-08-04 05:55:00|24632.1|24627.1|24609.9|24604.9|24632.1|24627.1|24601.1|24596.1|888
1754287200000|2025-08-04 06:00:00|24609.4|24604.4|24633|24628|24633.5|24628.5|24597.6|24592.6|1232
1754287500000|2025-08-04 06:05:00|24632.5|24627.5|24638.4|24633.4|24643.2|24638.2|24614.9|24609.9|1088
1754287800000|2025-08-04 06:10:00|24638.9|24633.9|24662.7|24657.7|24664.2|24659.2|24620.8|24615.8|1141
1754288100000|2025-08-04 06:15:00|24659.2|24654.2|24659.8|24654.8|24680.7|24675.7|24643.6|24638.6|1125
1754288400000|2025-08-04 06:20:00|24660.3|24655.3|24653.7|24648.7|24670.8|24665.8|24648.9|24643.9|817
1754288700000|2025-08-04 06:25:00|24654.7|24649.7|24665.4|24660.4|24671.6|24666.6|24648.5|24643.5|766
1754289000000|2025-08-04 06:30:00|24664.9|24659.9|24652.8|24647.8|24665.9|24660.9|24649.3|24644.3|730
1754289300000|2025-08-04 06:35:00|24652.3|24647.3|24659.3|24654.3|24666.8|24661.8|24647.6|24642.6|706
1754289600000|2025-08-04 06:40:00|24659.8|24654.8|24674.3|24669.3|24680|24675|24657.1|24652.1|911
1754289900000|2025-08-04 06:45:00|24674.8|24669.8|24684.8|24679.8|24685.8|24680.8|24672.3|24667.3|614
1754290200000|2025-08-04 06:50:00|24684.3|24679.3|24703.7|24698.7|24709.3|24704.3|24678.3|24673.3|1076
1754290500000|2025-08-04 06:55:00|24704.2|24699.2|24716.3|24711.3|24720.7|24715.7|24698.3|24693.3|848
1754290800000|2025-08-04 07:00:00|24715.8|24710.8|24702.2|24697.2|24719.8|24714.8|24688.3|24683.3|1199
1754291100000|2025-08-04 07:05:00|24705.2|24700.2|24679.8|24674.8|24706.7|24701.7|24676.9|24671.9|928
1754291400000|2025-08-04 07:10:00|24680.3|24675.3|24658.9|24653.9|24691|24686|24655|24650|1087
1754291700000|2025-08-04 07:15:00|24659.9|24654.9|24663.8|24658.8|24669.7|24664.7|24651.8|24646.8|791
1754292000000|2025-08-04 07:20:00|24664.3|24659.3|24644.8|24639.8|24674.9|24669.9|24641.6|24636.6|714
1754292300000|2025-08-04 07:25:00|24645.3|24640.3|24684.4|24679.4|24684.4|24679.4|24643.8|24638.8|937
1754292600000|2025-08-04 07:30:00|24685.9|24680.9|24682|24677|24694.9|24689.9|24678.3|24673.3|832
1754292900000|2025-08-04 07:35:00|24682.5|24677.5|24693.6|24688.6|24693.6|24688.6|24679.4|24674.4|586
1754293200000|2025-08-04 07:40:00|24693.5|24688.5|24705.3|24700.3|24711.3|24706.3|24684.9|24679.9|874
1754293500000|2025-08-04 07:45:00|24704.8|24699.8|24697.3|24692.3|24708.3|24703.3|24691.3|24686.3|809
1754293800000|2025-08-04 07:50:00|24697.8|24692.8|24700.8|24695.8|24702.9|24697.9|24690.9|24685.9|668
1754294100000|2025-08-04 07:55:00|24700.3|24695.3|24704.5|24699.5|24705.5|24700.5|24696|24691|733
1754294400000|2025-08-04 08:00:00|24703.5|24698.5|24689.3|24684.3|24703.5|24698.5|24677|24672|1126
1754294700000|2025-08-04 08:05:00|24688.8|24683.8|24690.6|24685.6|24701.8|24696.8|24684.3|24679.3|1060
1754295000000|2025-08-04 08:10:00|24688.6|24683.6|24687.1|24682.1|24692.2|24687.2|24679.6|24674.6|1382
1754295300000|2025-08-04 08:15:00|24686.9|24681.9|24697|24692|24700.4|24695.4|24686.9|24681.9|467
1754295600000|2025-08-04 08:20:00|24697.5|24692.5|24702.9|24697.9|24709.8|24704.8|24695.3|24690.3|475
1754295900000|2025-08-04 08:25:00|24703.4|24698.4|24719.7|24714.7|24726.7|24721.7|24693.4|24688.4|999
1754296200000|2025-08-04 08:30:00|24731.1|24701.1|24734.9|24704.9|24736.5|24706.5|24731.1|24701.1|246
1754296500000|2025-08-04 08:35:00|24735.2|24705.2|24738.9|24708.9|24738.9|24708.9|24731.9|24701.9|0
1754296800000|2025-08-04 08:40:00|24739.2|24709.2|24745.2|24715.2|24745.8|24715.8|24736.7|24706.7|0
1754297100000|2025-08-04 08:45:00|24744.6|24714.6|24747.8|24717.8|24747.8|24717.8|24743|24713|0
1754297400000|2025-08-04 08:50:00|24747.5|24717.5|24749.5|24719.5|24751.8|24721.8|24746|24716|0
1754297700000|2025-08-04 08:55:00|24748.9|24718.9|24752.1|24722.1|24753.9|24723.9|24747.4|24717.4|0
1754298000000|2025-08-04 09:00:00|24751.8|24721.8|24759.6|24729.6|24760.3|24730.3|24751.8|24721.8|0
1754298300000|2025-08-04 09:05:00|24760.1|24730.1|24756|24726|24761.3|24731.3|24756|24726|0
1754298600000|2025-08-04 09:10:00|24756.6|24726.6|24760.5|24730.5|24760.9|24730.9|24755.1|24725.1|0
1754298900000|2025-08-04 09:15:00|24717.1|24709.1|24734.8|24726.8|24737.7|24729.7|24708.3|24700.3|449
1754299200000|2025-08-04 09:20:00|24735.3|24727.3|24726.6|24718.6|24737.8|24729.8|24725.3|24717.3|73
1754299500000|2025-08-04 09:25:00|24727.6|24719.6|24727.4|24719.4|24734.5|24726.5|24719.3|24711.3|76
1754299800000|2025-08-04 09:30:00|24727.9|24719.9|24733.7|24725.7|24734.7|24726.7|24727.4|24719.4|96
1754300100000|2025-08-04 09:35:00|24734.2|24726.2|24745.3|24737.3|24746.9|24738.9|24732.7|24724.7|78
1754300400000|2025-08-04 09:40:00|24745.8|24737.8|24731.4|24723.4|24745.8|24737.8|24730.9|24722.9|49
1754300700000|2025-08-04 09:45:00|24730.9|24722.9|24726.6|24718.6|24733.5|24725.5|24718.5|24710.5|61
1754301000000|2025-08-04 09:50:00|24726.1|24718.1|24719.8|24711.8|24726.1|24718.1|24717.8|24709.8|42
1754301300000|2025-08-04 09:55:00|24720.8|24712.8|24703.1|24695.1|24722.3|24714.3|24701.6|24693.6|94
1754301600000|2025-08-04 10:00:00|24703.6|24695.6|24705.6|24697.6|24707.6|24699.6|24696.8|24688.8|68
1754301900000|2025-08-04 10:05:00|24706.1|24698.1|24701.1|24693.1|24708.6|24700.6|24699.8|24691.8|78
1754302200000|2025-08-04 10:10:00|24702.1|24694.1|24701.7|24693.7|24708.8|24700.8|24700.2|24692.2|71
1754302500000|2025-08-04 10:15:00|24702.2|24694.2|24689.9|24681.9|24705.2|24697.2|24687.7|24679.7|71
1754302800000|2025-08-04 10:20:00|24689.4|24681.4|24682.3|24674.3|24692.6|24684.6|24678.9|24670.9|79
1754303100000|2025-08-04 10:25:00|24681.8|24673.8|24690.8|24682.8|24694.8|24686.8|24680.4|24672.4|30
1754303400000|2025-08-04 10:30:00|24691.3|24683.3|24696.2|24688.2|24700.7|24692.7|24690.8|24682.8|24
1754303700000|2025-08-04 10:35:00|24696.7|24688.7|24687.5|24679.5|24702.5|24694.5|24684|24676|63
1754304000000|2025-08-04 10:40:00|24688|24680|24696.2|24688.2|24700.2|24692.2|24686.5|24678.5|13
1754304300000|2025-08-04 10:45:00|24695.7|24687.7|24695.8|24687.8|24697.9|24689.9|24692.9|24684.9|6
1754304600000|2025-08-04 10:50:00|24697.8|24689.8|24706.5|24698.5|24708|24700|24697.3|24689.3|31
1754304900000|2025-08-04 10:55:00|24706|24698|24700.4|24692.4|24706|24698|24694.9|24686.9|32
1754305200000|2025-08-04 11:00:00|24698.9|24690.9|24690.2|24682.2|24698.9|24690.9|24684.2|24676.2|40
1754305500000|2025-08-04 11:05:00|24690.7|24682.7|24687|24679|24693.2|24685.2|24684.2|24676.2|18
1754305800000|2025-08-04 11:10:00|24687.5|24679.5|24696.1|24688.1|24696.6|24688.6|24687.5|24679.5|26
1754306100000|2025-08-04 11:15:00|24698.1|24690.1|24704.7|24696.7|24708.5|24700.5|24698.1|24690.1|78
1754306400000|2025-08-04 11:20:00|24704.2|24696.2|24704.4|24696.4|24712|24704|24701.4|24693.4|25
1754306700000|2025-08-04 11:25:00|24703.9|24695.9|24708.5|24700.5|24711.4|24703.4|24703.9|24695.9|17
1754307000000|2025-08-04 11:30:00|24708|24700|24702.1|24694.1|24711.5|24703.5|24701.1|24693.1|31
1754307300000|2025-08-04 11:35:00|24701.6|24693.6|24696.8|24688.8|24704.3|24696.3|24693.6|24685.6|48
1754307600000|2025-08-04 11:40:00|24696.3|24688.3|24700.7|24692.7|24700.7|24692.7|24695.8|24687.8|11
1754307900000|2025-08-04 11:45:00|24701.2|24693.2|24696.8|24688.8|24710.2|24702.2|24696.5|24688.5|35
1754308200000|2025-08-04 11:50:00|24696.3|24688.3|24702.8|24694.8|24707.8|24699.8|24696.3|24688.3|17
1754308500000|2025-08-04 11:55:00|24702.3|24694.3|24695.7|24687.7|24704.1|24696.1|24692.6|24684.6|54
1754308800000|2025-08-04 12:00:00|24697.7|24689.7|24701.1|24693.1|24705.6|24697.6|24696.4|24688.4|60
1754309100000|2025-08-04 12:05:00|24701.6|24693.6|24710.1|24702.1|24712.9|24704.9|24699.6|24691.6|43
1754309400000|2025-08-04 12:10:00|24710.6|24702.6|24714.7|24706.7|24715.2|24707.2|24704.8|24696.8|22
1754309700000|2025-08-04 12:15:00|24715.2|24707.2|24719.9|24711.9|24730|24722|24712.7|24704.7|79
1754310000000|2025-08-04 12:20:00|24719.4|24711.4|24730.1|24722.1|24735.1|24727.1|24718|24710|28
1754310300000|2025-08-04 12:25:00|24730.6|24722.6|24734.4|24726.4|24734.9|24726.9|24727.3|24719.3|51
1754310600000|2025-08-04 12:30:00|24734.9|24726.9|24732.4|24724.4|24737.4|24729.4|24726.3|24718.3|53
1754310900000|2025-08-04 12:35:00|24732.9|24724.9|24737.4|24729.4|24740.9|24732.9|24728.7|24720.7|54
1754311200000|2025-08-04 12:40:00|24736.9|24728.9|24742|24734|24744.7|24736.7|24735.3|24727.3|54
1754311500000|2025-08-04 12:45:00|24741.5|24733.5|24750.2|24742.2|24758.9|24750.9|24741.5|24733.5|141
1754311800000|2025-08-04 12:50:00|24750.7|24742.7|24739.3|24731.3|24753.7|24745.7|24738.8|24730.8|73
1754312100000|2025-08-04 12:55:00|24738.8|24730.8|24744.6|24736.6|24750.6|24742.6|24738.8|24730.8|40
1754312400000|2025-08-04 13:00:00|24745.1|24737.1|24752.5|24744.5|24753|24745|24740.5|24732.5|50
1754312700000|2025-08-04 13:05:00|24753.5|24745.5|24751.5|24743.5|24759.3|24751.3|24746.7|24738.7|108
1754313000000|2025-08-04 13:10:00|24752|24744|24751.3|24743.3|24755.4|24747.4|24748.3|24740.3|78
1754313300000|2025-08-04 13:15:00|24751.8|24743.8|24747.3|24739.3|24756.3|24748.3|24741.4|24733.4|62
1754313600000|2025-08-04 13:20:00|24746.8|24738.8|24752.3|24744.3|24753.3|24745.3|24740.8|24732.8|61
1754313900000|2025-08-04 13:25:00|24751.8|24743.8|24741.3|24733.3|24753.8|24745.8|24741.3|24733.3|51
1754314200000|2025-08-04 13:30:00|24741.8|24733.8|24741.6|24733.6|24770.2|24762.2|24723.2|24715.2|847
1754314500000|2025-08-04 13:35:00|24739.1|24731.1|24696.2|24688.2|24743.6|24735.6|24682.6|24674.6|516
1754314800000|2025-08-04 13:40:00|24696.7|24688.7|24690.4|24682.4|24710.1|24702.1|24670.5|24662.5|254
1754315100000|2025-08-04 13:45:00|24689.9|24681.9|24682.1|24674.1|24691.5|24683.5|24667.1|24659.1|456
1754315400000|2025-08-04 13:50:00|24682.6|24674.6|24665|24657|24699.2|24691.2|24664|24656|277
1754315700000|2025-08-04 13:55:00|24664|24656|24668.4|24660.4|24677.1|24669.1|24651.9|24643.9|247
1754316000000|2025-08-04 14:00:00|24668.9|24660.9|24657.2|24649.2|24683|24675|24652.1|24644.1|276
1754316300000|2025-08-04 14:05:00|24657.7|24649.7|24646.9|24638.9|24663.2|24655.2|24645|24637|279
1754316600000|2025-08-04 14:10:00|24646.4|24638.4|24677.7|24669.7|24680.4|24672.4|24637.5|24629.5|294
1754316900000|2025-08-04 14:15:00|24678.2|24670.2|24682.9|24674.9|24690.9|24682.9|24671.7|24663.7|148
1754317200000|2025-08-04 14:20:00|24683.4|24675.4|24699.2|24691.2|24704.9|24696.9|24681.9|24673.9|219
1754317500000|2025-08-04 14:25:00|24699.7|24691.7|24678.1|24670.1|24699.7|24691.7|24676.9|24668.9|94
1754317800000|2025-08-04 14:30:00|24678.6|24670.6|24703.7|24695.7|24708.5|24700.5|24678.6|24670.6|118
1754318100000|2025-08-04 14:35:00|24704.2|24696.2|24703.2|24695.2|24709.6|24701.6|24696.5|24688.5|65
1754318400000|2025-08-04 14:40:00|24701.7|24693.7|24702.4|24694.4|24709.6|24701.6|24698.2|24690.2|229
1754318700000|2025-08-04 14:45:00|24701.9|24693.9|24692.1|24684.1|24703.1|24695.1|24678.3|24670.3|131
1754319000000|2025-08-04 14:50:00|24691.6|24683.6|24631.3|24623.3|24699.9|24691.9|24629.5|24621.5|867
1754319300000|2025-08-04 14:55:00|24630.3|24622.3|24640.6|24632.6|24650.2|24642.2|24630.1|24622.1|367
1754319600000|2025-08-04 15:00:00|24641.6|24633.6|24639.3|24631.3|24650.8|24642.8|24629.4|24621.4|217
1754319900000|2025-08-04 15:05:00|24639.8|24631.8|24643.6|24635.6|24647.2|24639.2|24625.8|24617.8|143
1754320200000|2025-08-04 15:10:00|24643.7|24635.7|24655.9|24647.9|24659.9|24651.9|24641.1|24633.1|124
1754320500000|2025-08-04 15:15:00|24656.4|24648.4|24643|24635|24660.4|24652.4|24636|24628|182
1754320800000|2025-08-04 15:20:00|24642.5|24634.5|24661|24653|24662|24654|24638|24630|155
1754321100000|2025-08-04 15:25:00|24660.5|24652.5|24652.1|24644.1|24661.5|24653.5|24644.7|24636.7|113
1754321400000|2025-08-04 15:30:00|24651.6|24643.6|24653.2|24645.2|24659.6|24651.6|24636.1|24628.1|97
1754321700000|2025-08-04 15:35:00|24653.7|24645.7|24672.9|24664.9|24678.7|24670.7|24652.7|24644.7|177
1754322000000|2025-08-04 15:40:00|24672.4|24664.4|24663.8|24655.8|24676.1|24668.1|24656.8|24648.8|70
1754322300000|2025-08-04 15:45:00|24664.3|24656.3|24669.7|24661.7|24672.7|24664.7|24660.7|24652.7|60
1754322600000|2025-08-04 15:50:00|24669.2|24661.2|24668.1|24660.1|24671.7|24663.7|24664|24656|29
1754322900000|2025-08-04 15:55:00|24667.6|24659.6|24662.1|24654.1|24672.1|24664.1|24662.1|24654.1|53
1754323200000|2025-08-04 16:00:00|24662.6|24654.6|24674.2|24666.2|24675.2|24667.2|24659.1|24651.1|54
1754323500000|2025-08-04 16:05:00|24673.7|24665.7|24661.2|24653.2|24673.7|24665.7|24658.8|24650.8|48
1754323800000|2025-08-04 16:10:00|24660.7|24652.7|24675.6|24667.6|24679.5|24671.5|24659|24651|44
1754324100000|2025-08-04 16:15:00|24676.1|24668.1|24680.1|24672.1|24680.7|24672.7|24670.1|24662.1|69
1754324400000|2025-08-04 16:20:00|24679.6|24671.6|24676.5|24668.5|24686.8|24678.8|24673|24665|66
1754324700000|2025-08-04 16:25:00|24677.5|24669.5|24682.7|24674.7|24685.2|24677.2|24677|24669|46
1754325000000|2025-08-04 16:30:00|24683.2|24675.2|24690|24682|24692|24684|24674.4|24666.4|160
1754325300000|2025-08-04 16:35:00|24690.5|24682.5|24690.7|24682.7|24694.9|24686.9|24684.2|24676.2|76
1754325600000|2025-08-04 16:40:00|24691.2|24683.2|24695.1|24687.1|24698.7|24690.7|24686.2|24678.2|95
1754325900000|2025-08-04 16:45:00|24694.6|24686.6|24697.9|24689.9|24701.3|24693.3|24693.6|24685.6|58
1754326200000|2025-08-04 16:50:00|24698.4|24690.4|24711.3|24703.3|24712.5|24704.5|24697.9|24689.9|99
1754326500000|2025-08-04 16:55:00|24710.8|24702.8|24710.5|24702.5|24711.8|24703.8|24704.6|24696.6|120
1754326800000|2025-08-04 17:00:00|24711|24703|24715.5|24707.5|24715.6|24707.6|24707.5|24699.5|117
1754327100000|2025-08-04 17:05:00|24715|24707|24718.9|24710.9|24722.4|24714.4|24715|24707|114
1754327400000|2025-08-04 17:10:00|24717.4|24709.4|24727|24719|24727|24719|24716|24708|77
1754327700000|2025-08-04 17:15:00|24726|24718|24721.9|24713.9|24726.5|24718.5|24718.5|24710.5|47
1754328000000|2025-08-04 17:20:00|24721.4|24713.4|24721|24713|24721.5|24713.5|24708.9|24700.9|36
1754328300000|2025-08-04 17:25:00|24721.5|24713.5|24719.2|24711.2|24728.1|24720.1|24711.2|24703.2|42
1754328600000|2025-08-04 17:30:00|24720.2|24712.2|24722.7|24714.7|24725.7|24717.7|24719.2|24711.2|24
1754328900000|2025-08-04 17:35:00|24723.2|24715.2|24731|24723|24733.5|24725.5|24722.5|24714.5|103
1754329200000|2025-08-04 17:40:00|24730.5|24722.5|24732.2|24724.2|24734.2|24726.2|24727.7|24719.7|35
1754329500000|2025-08-04 17:45:00|24731.7|24723.7|24732.8|24724.8|24735.5|24727.5|24723.3|24715.3|47
1754329800000|2025-08-04 17:50:00|24733.3|24725.3|24738.1|24730.1|24742.9|24734.9|24731.3|24723.3|62
1754330100000|2025-08-04 17:55:00|24738.6|24730.6|24740.3|24732.3|24742.4|24734.4|24736.9|24728.9|23
1754330400000|2025-08-04 18:00:00|24739.8|24731.8|24738.6|24730.6|24743.3|24735.3|24737.6|24729.6|19
1754330700000|2025-08-04 18:05:00|24738.1|24730.1|24735.1|24727.1|24741.6|24733.6|24728.5|24720.5|40
1754331000000|2025-08-04 18:10:00|24734.6|24726.6|24729.1|24721.1|24737.1|24729.1|24725.1|24717.1|21
1754331300000|2025-08-04 18:15:00|24729.6|24721.6|24734.1|24726.1|24736.6|24728.6|24727.6|24719.6|98
1754331600000|2025-08-04 18:20:00|24734.6|24726.6|24727.4|24719.4|24742.9|24734.9|24725.9|24717.9|48
1754331900000|2025-08-04 18:25:00|24727.9|24719.9|24724.8|24716.8|24730.9|24722.9|24723.5|24715.5|41
1754332200000|2025-08-04 18:30:00|24725.3|24717.3|24725.9|24717.9|24730.1|24722.1|24721.5|24713.5|6
1754332500000|2025-08-04 18:35:00|24725.4|24717.4|24723.5|24715.5|24728.9|24720.9|24722.9|24714.9|23
1754332800000|2025-08-04 18:40:00|24724|24716|24720.3|24712.3|24724.5|24716.5|24715.5|24707.5|91
1754333100000|2025-08-04 18:45:00|24720.8|24712.8|24718|24710|24723.8|24715.8|24716.6|24708.6|31
1754333400000|2025-08-04 18:50:00|24717.5|24709.5|24707.1|24699.1|24720|24712|24706.6|24698.6|56
1754333700000|2025-08-04 18:55:00|24708.1|24700.1|24727.6|24697.6|24727.6|24712.1|24708.1|24697.5|114
1754334000000|2025-08-04 19:00:00|24727.5|24697.5|24727.7|24697.7|24730.7|24700.7|24727.4|24697.4|0
1754334300000|2025-08-04 19:05:00|24727.6|24697.6|24729.8|24699.8|24732.6|24702.6|24722.9|24692.9|0
1754334600000|2025-08-04 19:10:00|24730|24700|24729|24699|24731.5|24701.5|24728|24698|0
1754334900000|2025-08-04 19:15:00|24729.1|24699.1|24736.9|24706.9|24738.2|24708.2|24728.9|24698.9|0
1754335200000|2025-08-04 19:20:00|24734.9|24704.9|24734.7|24704.7|24739.1|24709.1|24731.5|24701.5|0
1754335500000|2025-08-04 19:25:00|24734.6|24704.6|24770.4|24740.4|24770.7|24740.7|24732.3|24702.3|0
1754335800000|2025-08-04 19:30:00|24770.6|24740.6|24765|24735|24770.9|24740.9|24764.7|24734.7|0
1754336100000|2025-08-04 19:35:00|24763|24733|24765.1|24735.1|24765.1|24735.1|24759.7|24729.7|0
1754336400000|2025-08-04 19:40:00|24765.3|24735.3|24769.5|24739.5|24770.4|24740.4|24763.1|24733.1|0
1754336700000|2025-08-04 19:45:00|24769.4|24739.4|24760.6|24730.6|24769.6|24739.6|24760.5|24730.5|0
1754337000000|2025-08-04 19:50:00|24760|24730|24762.5|24732.5|24768.9|24738.9|24758.5|24728.5|0
1754337300000|2025-08-04 19:55:00|24763.1|24733.1|24767.5|24737.5|24767.5|24737.5|24752.5|24722.5|0
1754337600000|2025-08-04 20:00:00|24768.1|24738.1|24768.8|24738.8|24773.9|24743.9|24762.8|24732.8|0
1754337900000|2025-08-04 20:05:00|24770|24740|24783.4|24753.4|24786.9|24756.9|24770|24740|0
1754338200000|2025-08-04 20:10:00|24782.8|24752.8|24785.3|24755.3|24786.4|24756.4|24780.7|24750.7|0
1754338500000|2025-08-04 20:15:00|24785.8|24755.8|24786.1|24756.1|24789.4|24759.4|24785.3|24755.3|0
1754338800000|2025-08-04 20:20:00|24786.7|24756.7|24791|24761|24792.3|24762.3|24785.6|24755.6|0
1754339100000|2025-08-04 20:25:00|24790.5|24760.5|24789.9|24759.9|24791.6|24761.6|24789.3|24759.3|0
1754339400000|2025-08-04 20:30:00|24790.5|24760.5|24794.1|24764.1|24795.8|24765.8|24789.3|24759.3|0
1754339700000|2025-08-04 20:35:00|24794.7|24764.7|24811.2|24781.2|24818.4|24788.4|24793.5|24763.5|0
1754340000000|2025-08-04 20:40:00|24810.6|24780.6|24812|24782|24812|24782|24809.6|24779.6|0
1754340300000|2025-08-04 20:45:00|24811.4|24781.4|24813.6|24783.6|24814.2|24784.2|24810.2|24780.2|0
1754340600000|2025-08-04 20:50:00|24814.2|24784.2|24813.4|24783.4|24814.2|24784.2|24810|24780|0
1754340900000|2025-08-04 20:55:00|24812.8|24782.8|24815.8|24785.8|24816.6|24786.6|24812.8|24782.8|0
1754341200000|2025-08-04 21:00:00|24815.7|24785.7|24825.8|24795.8|24825.8|24795.8|24812.7|24782.7|0
1754341500000|2025-08-04 21:05:00|24823.8|24793.8|24827.4|24797.4|24834.6|24804.6|24823.4|24793.4|0
1754341800000|2025-08-04 21:10:00|24826.9|24796.9|24824.6|24794.6|24827.4|24797.4|24824.6|24794.6|0
1754342100000|2025-08-04 21:15:00|24824.5|24794.5|24823.6|24793.6|24824.9|24794.9|24823.6|24793.6|0
1754342400000|2025-08-04 21:20:00|24824.6|24794.6|24823.7|24793.7|24824.6|24794.6|24823.1|24793.1|0
1754342700000|2025-08-04 21:25:00|24824|24794|24825.7|24795.7|24825.9|24795.9|24824|24794|0
1754343000000|2025-08-04 21:30:00|24826.1|24796.1|24827.5|24797.5|24828.8|24798.8|24826.1|24796.1|0
1754343300000|2025-08-04 21:35:00|24827.2|24797.2|24825.2|24795.2|24828.4|24798.4|24825.2|24795.2|0
1754343600000|2025-08-04 21:40:00|24825|24795|24825.4|24795.4|24826.3|24796.3|24823.6|24793.6|0
1754343900000|2025-08-04 21:45:00|24825.5|24795.5|24824.3|24794.3|24825.5|24795.5|24824.3|24794.3|0
1754344200000|2025-08-04 21:50:00|24824.4|24794.4|24825.6|24795.6|24825.6|24795.6|24823.9|24793.9|0
1754344500000|2025-08-04 21:55:00|24825.7|24795.7|24822.7|24792.7|24827|24797|24822.6|24792.6|0
1754344800000|2025-08-04 22:00:00|24825.6|24795.6|24817|24787|24842.2|24812.2|24816.2|24786.2|0
1754345100000|2025-08-04 22:05:00|24816.8|24786.8|24794.4|24764.4|24817.9|24787.9|24793.8|24763.8|0
1754345400000|2025-08-04 22:10:00|24795|24765|24794.5|24764.5|24797.4|24767.4|24793.8|24763.8|0
1754345700000|2025-08-04 22:15:00|24794.2|24764.2|24796.1|24766.1|24796.1|24766.1|24793.2|24763.2|0
1754346000000|2025-08-04 22:20:00|24796.4|24766.4|24795|24765|24796.7|24766.7|24792.6|24762.6|0
1754346300000|2025-08-04 22:25:00|24794.7|24764.7|24789.5|24759.5|24794.7|24764.7|24788.4|24758.4|0
1754346600000|2025-08-04 22:30:00|24789.8|24759.8|24787.2|24757.2|24790.7|24760.7|24786.1|24756.1|0
1754346900000|2025-08-04 22:35:00|24787.5|24757.5|24787.6|24757.6|24790.7|24760.7|24786.7|24756.7|0
1754347200000|2025-08-04 22:40:00|24787|24757|24787.9|24757.9|24789.1|24759.1|24784.4|24754.4|0
1754347500000|2025-08-04 22:45:00|24787.3|24757.3|24788.1|24758.1|24789.6|24759.6|24786.3|24756.3|0
1754347800000|2025-08-04 22:50:00|24787.8|24757.8|24789.2|24759.2|24789.8|24759.8|24785.7|24755.7|0
1754348100000|2025-08-04 22:55:00|24788.9|24758.9|24787.1|24757.1|24789.8|24759.8|24787.1|24757.1|0
1754348400000|2025-08-04 23:00:00|24787|24757|24788.7|24758.7|24788.8|24758.8|24786.8|24756.8|0
1754348700000|2025-08-04 23:05:00|24788.4|24758.4|24792.2|24762.2|24792.8|24762.8|24787.6|24757.6|0
1754349000000|2025-08-04 23:10:00|24792.5|24762.5|24793.8|24763.8|24794.5|24764.5|24791.6|24761.6|0
1754349300000|2025-08-04 23:15:00|24793.2|24763.2|24802.2|24772.2|24806.2|24776.2|24793.2|24763.2|0
1754349600000|2025-08-04 23:20:00|24801.9|24771.9|24795.8|24765.8|24801.9|24771.9|24795.2|24765.2|0
1754349900000|2025-08-04 23:25:00|24795.5|24765.5|24795.8|24765.8|24796.4|24766.4|24794.6|24764.6|0
1754350200000|2025-08-04 23:30:00|24795.2|24765.2|24793.4|24763.4|24795.8|24765.8|24790.6|24760.6|0
1754350500000|2025-08-04 23:35:00|24793.7|24763.7|24791.7|24761.7|24794|24764|24790.5|24760.5|0
1754350800000|2025-08-04 23:40:00|24792.3|24762.3|24797.2|24767.2|24797.2|24767.2|24792.3|24762.3|0
1754351100000|2025-08-04 23:45:00|24797.7|24767.7|24794.8|24764.8|24798.6|24768.6|24792.3|24762.3|0
1754351400000|2025-08-04 23:50:00|24795.1|24765.1|24793.1|24763.1|24796|24766|24792.4|24762.4|0
1754351700000|2025-08-04 23:55:00|24792.8|24762.8|24796.9|24766.9|24798|24768|24792.5|24762.5|0
1754352000000|2025-08-05 00:00:00|24796.3|24766.3|24794.1|24764.1|24796.3|24766.3|24791.6|24761.6|0
1754352300000|2025-08-05 00:05:00|24793.8|24763.8|24794.6|24764.6|24796.9|24766.9|24793.7|24763.7|0
1754352600000|2025-08-05 00:10:00|24794.3|24764.3|24792.8|24762.8|24794.6|24764.6|24791.1|24761.1|0
1754352900000|2025-08-05 00:15:00|24792.2|24762.2|24789.7|24759.7|24792.2|24762.2|24789|24759|0
1754353200000|2025-08-05 00:20:00|24789.4|24759.4|24790.3|24760.3|24792|24762|24787.4|24757.4|0
1754353500000|2025-08-05 00:25:00|24790.9|24760.9|24793.3|24763.3|24794.5|24764.5|24789.7|24759.7|0
1754353800000|2025-08-05 00:30:00|24793.6|24763.6|24796.7|24766.7|24796.7|24766.7|24793.3|24763.3|0
1754354100000|2025-08-05 00:35:00|24797.3|24767.3|24799.7|24769.7|24799.7|24769.7|24796.8|24766.8|0
1754354400000|2025-08-05 00:40:00|24799.4|24769.4|24803.9|24773.9|24805.5|24775.5|24799.1|24769.1|0
1754354700000|2025-08-05 00:45:00|24804.5|24774.5|24807.9|24777.9|24814.3|24784.3|24795.6|24765.6|0
1754355000000|2025-08-05 00:50:00|24808.2|24778.2|24795.9|24765.9|24808.5|24778.5|24789.8|24759.8|0
1754355300000|2025-08-05 00:55:00|24795.6|24765.6|24797.4|24767.4|24799.1|24769.1|24793.3|24763.3|0
1754355600000|2025-08-05 01:00:00|24796.2|24766.2|24764.1|24734.1|24800.9|24770.9|24762.4|24732.4|0
1754355900000|2025-08-05 01:05:00|24763.5|24733.5|24757|24727|24770.5|24740.5|24756.7|24726.7|0
1754356200000|2025-08-05 01:10:00|24756.7|24726.7|24739.1|24709.1|24756.7|24726.7|24736.2|24706.2|0
1754356500000|2025-08-05 01:15:00|24740.3|24710.3|24729.3|24724.3|24740.3|24724.4|24692.8|24687.8|1591
1754356800000|2025-08-05 01:20:00|24729.8|24724.8|24720|24715|24733.5|24728.5|24711.2|24706.2|607
1754357100000|2025-08-05 01:25:00|24720.5|24715.5|24737.9|24732.9|24749.8|24744.8|24719|24714|633
1754357400000|2025-08-05 01:30:00|24746.9|24741.9|24803.2|24798.2|24827.3|24822.3|24746.9|24741.9|4493
1754357700000|2025-08-05 01:35:00|24802.2|24797.2|24760.8|24755.8|24805.2|24800.2|24734.2|24729.2|3551
1754358000000|2025-08-05 01:40:00|24759.8|24754.8|24766.6|24761.6|24782.2|24777.2|24744.1|24739.1|2362
1754358300000|2025-08-05 01:45:00|24772.6|24767.6|24736.6|24731.6|24778.3|24773.3|24706.6|24701.6|2645
1754358600000|2025-08-05 01:50:00|24737.6|24732.6|24732.3|24727.3|24759.4|24754.4|24714.4|24709.4|2132
1754358900000|2025-08-05 01:55:00|24731.8|24726.8|24683.8|24678.8|24739.8|24734.8|24673.6|24668.6|1879
1754359200000|2025-08-05 02:00:00|24681.3|24676.3|24658.1|24653.1|24688.9|24683.9|24648.1|24643.1|1848
1754359500000|2025-08-05 02:05:00|24658.6|24653.6|24682.8|24677.8|24684.1|24679.1|24652.7|24647.7|1267
1754359800000|2025-08-05 02:10:00|24683.3|24678.3|24683.5|24678.5|24701.3|24696.3|24675.2|24670.2|1246
1754360100000|2025-08-05 02:15:00|24684|24679|24658.3|24653.3|24689.7|24684.7|24647.1|24642.1|1371
1754360400000|2025-08-05 02:20:00|24658.8|24653.8|24724.3|24719.3|24724.8|24719.8|24651.9|24646.9|1806
1754360700000|2025-08-05 02:25:00|24719.3|24714.3|24697|24692|24724.4|24719.4|24687.7|24682.7|873
1754361000000|2025-08-05 02:30:00|24695|24690|24727.5|24722.5|24728.7|24723.7|24676.3|24671.3|1071
1754361300000|2025-08-05 02:35:00|24728|24723|24664.4|24659.4|24729.1|24724.1|24664.4|24659.4|1263
1754361600000|2025-08-05 02:40:00|24664.9|24659.9|24674.2|24669.2|24685|24680|24656.8|24651.8|870
1754361900000|2025-08-05 02:45:00|24673.7|24668.7|24678.5|24673.5|24694.2|24689.2|24667.5|24662.5|559
1754362200000|2025-08-05 02:50:00|24678|24673|24685.5|24680.5|24701|24696|24671|24666|519
1754362500000|2025-08-05 02:55:00|24686|24681|24705.7|24700.7|24705.7|24700.7|24678.4|24673.4|396
1754362800000|2025-08-05 03:00:00|24705.6|24700.6|24705.8|24700.8|24712.6|24707.6|24692.7|24687.7|403
1754363100000|2025-08-05 03:05:00|24705.3|24700.3|24713.5|24708.5|24713.8|24708.8|24689|24684|432
1754363400000|2025-08-05 03:10:00|24713|24708|24700.2|24695.2|24713.7|24708.7|24681.5|24676.5|369
1754363700000|2025-08-05 03:15:00|24697.2|24692.2|24724|24719|24724.5|24719.5|24693.2|24688.2|631
1754364000000|2025-08-05 03:20:00|24723.5|24718.5|24728.1|24723.1|24747.2|24742.2|24718.2|24713.2|899
1754364300000|2025-08-05 03:25:00|24727.6|24722.6|24730.3|24725.3|24742.3|24737.3|24720.9|24715.9|402
1754364600000|2025-08-05 03:30:00|24729.8|24724.8|24750.5|24745.5|24755.2|24750.2|24726.8|24721.8|455
1754364900000|2025-08-05 03:35:00|24751|24746|24742.8|24737.8|24756.9|24751.9|24739.4|24734.4|527
1754365200000|2025-08-05 03:40:00|24742.3|24737.3|24763.8|24758.8|24763.8|24758.8|24740.6|24735.6|481
1754365500000|2025-08-05 03:45:00|24764.3|24759.3|24770.1|24765.1|24780.3|24775.3|24752.9|24747.9|627
1754365800000|2025-08-05 03:50:00|24769.6|24764.6|24759|24754|24773|24768|24756.5|24751.5|370
1754366100000|2025-08-05 03:55:00|24759.5|24754.5|24763.6|24758.6|24766.9|24761.9|24756.9|24751.9|294
1754366400000|2025-08-05 04:00:00|24779.4|24749.4|24779.7|24749.7|24780.4|24750.4|24778.5|24748.5|0
1754366700000|2025-08-05 04:05:00|24779.1|24749.1|24777.1|24747.1|24780.6|24750.6|24776.5|24746.5|0
1754367000000|2025-08-05 04:10:00|24776.8|24746.8|24776.4|24746.4|24777.6|24747.6|24775.8|24745.8|0
1754367300000|2025-08-05 04:15:00|24776.1|24746.1|24775.5|24745.5|24777|24747|24775.1|24745.1|0
1754367600000|2025-08-05 04:20:00|24775.7|24745.7|24776.6|24746.6|24777.2|24747.2|24774.4|24744.4|0
1754367900000|2025-08-05 04:25:00|24777.2|24747.2|24777.4|24747.4|24778.6|24748.6|24775.5|24745.5|0
1754368200000|2025-08-05 04:30:00|24777.7|24747.7|24777.8|24747.8|24778.6|24748.6|24776|24746|0
1754368500000|2025-08-05 04:35:00|24777.5|24747.5|24776.5|24746.5|24778.9|24748.9|24776.5|24746.5|0
1754368800000|2025-08-05 04:40:00|24776.2|24746.2|24777.1|24747.1|24777.7|24747.7|24776|24746|0
1754369100000|2025-08-05 04:45:00|24776.8|24746.8|24777.4|24747.4|24777.4|24747.4|24775.1|24745.1|0
1754369400000|2025-08-05 04:50:00|24777.1|24747.1|24778|24748|24778.6|24748.6|24776.8|24746.8|0
1754369700000|2025-08-05 04:55:00|24778.3|24748.3|24781.5|24751.5|24781.5|24751.5|24778|24748|3
1754370000000|2025-08-05 05:00:00|24782.1|24752.1|24795|24790|24800.5|24795.5|24765|24752.1|1624
1754370300000|2025-08-05 05:05:00|24794.5|24789.5|24815.2|24810.2|24815.2|24810.2|24783.7|24778.7|1114
1754370600000|2025-08-05 05:10:00|24816.2|24811.2|24842.4|24837.4|24843.6|24838.6|24810.5|24805.5|1630
1754370900000|2025-08-05 05:15:00|24841.9|24836.9|24805.8|24800.8|24849.1|24844.1|24805.6|24800.6|1190
1754371200000|2025-08-05 05:20:00|24804.8|24799.8|24814|24809|24831.3|24826.3|24803.3|24798.3|779
1754371500000|2025-08-05 05:25:00|24813.5|24808.5|24822.3|24817.3|24828.5|24823.5|24803.1|24798.1|675
1754371800000|2025-08-05 05:30:00|24822|24817|24816.5|24811.5|24833.2|24828.2|24806.1|24801.1|744
1754372100000|2025-08-05 05:35:00|24817|24812|24838.1|24833.1|24843.2|24838.2|24814.5|24809.5|716
1754372400000|2025-08-05 05:40:00|24838.6|24833.6|24853.6|24848.6|24859.5|24854.5|24838.1|24833.1|1151
1754372700000|2025-08-05 05:45:00|24854.1|24849.1|24831.3|24826.3|24857.8|24852.8|24824|24819|798
1754373000000|2025-08-05 05:50:00|24831.8|24826.8|24824.5|24819.5|24846.3|24841.3|24822.3|24817.3|818
1754373300000|2025-08-05 05:55:00|24824|24819|24840.6|24835.6|24843.7|24838.7|24807.1|24802.1|1113
1754373600000|2025-08-05 06:00:00|24841.6|24836.6|24844.5|24839.5|24852.9|24847.9|24824.6|24819.6|715
1754373900000|2025-08-05 06:05:00|24844|24839|24854.4|24849.4|24854.9|24849.9|24831.1|24826.1|430
1754374200000|2025-08-05 06:10:00|24854.9|24849.9|24857|24852|24862.9|24857.9|24847.6|24842.6|695
1754374500000|2025-08-05 06:15:00|24856.5|24851.5|24865.8|24860.8|24883|24878|24850.1|24845.1|877
1754374800000|2025-08-05 06:20:00|24865.3|24860.3|24873|24868|24884|24879|24853.2|24848.2|635
1754375100000|2025-08-05 06:25:00|24872.5|24867.5|24876.1|24871.1|24887|24882|24867.1|24862.1|780
1754375400000|2025-08-05 06:30:00|24875.6|24870.6|24876.5|24871.5|24877.9|24872.9|24864.1|24859.1|789
1754375700000|2025-08-05 06:35:00|24876|24871|24876.7|24871.7|24887.5|24882.5|24875.3|24870.3|495
1754376000000|2025-08-05 06:40:00|24877.2|24872.2|24878.5|24873.5|24885.6|24880.6|24874|24869|485
1754376300000|2025-08-05 06:45:00|24879|24874|24863.7|24858.7|24884.9|24879.9|24863|24858|579
1754376600000|2025-08-05 06:50:00|24862.7|24857.7|24844|24839|24862.7|24857.7|24842.2|24837.2|927
1754376900000|2025-08-05 06:55:00|24844.5|24839.5|24853.1|24848.1|24857.2|24852.2|24835.7|24830.7|636
1754377200000|2025-08-05 07:00:00|24852.1|24847.1|24848.7|24843.7|24856.5|24851.5|24824.2|24819.2|1045
1754377500000|2025-08-05 07:05:00|24850.7|24845.7|24855|24850|24858.4|24853.4|24844.9|24839.9|707
1754377800000|2025-08-05 07:10:00|24854.5|24849.5|24832.8|24827.8|24857.1|24852.1|24829.3|24824.3|768
1754378100000|2025-08-05 07:15:00|24833.3|24828.3|24858.4|24853.4|24863|24858|24832.8|24827.8|718
1754378400000|2025-08-05 07:20:00|24858.9|24853.9|24849.2|24844.2|24867.4|24862.4|24841.9|24836.9|921
1754378700000|2025-08-05 07:25:00|24848.7|24843.7|24845.7|24840.7|24850.9|24845.9|24830.7|24825.7|837
1754379000000|2025-08-05 07:30:00|24846|24841|24843.7|24838.7|24854.6|24849.6|24839.5|24834.5|791
1754379300000|2025-08-05 07:35:00|24843.2|24838.2|24847.1|24842.1|24849.1|24844.1|24831|24826|885
1754379600000|2025-08-05 07:40:00|24847.6|24842.6|24832|24827|24847.6|24842.6|24826.1|24821.1|743
1754379900000|2025-08-05 07:45:00|24833|24828|24825.1|24820.1|24845.9|24840.9|24823.8|24818.8|1878
1754380200000|2025-08-05 07:50:00|24824.1|24819.1|24836.9|24831.9|24837.4|24832.4|24811.9|24806.9|2860
1754380500000|2025-08-05 07:55:00|24837.9|24832.9|24824|24819|24837.9|24832.9|24810|24805|1827
1754380800000|2025-08-05 08:00:00|24824.5|24819.5|24849.2|24844.2|24853.9|24848.9|24816.8|24811.8|1043
1754381100000|2025-08-05 08:05:00|24848.2|24843.2|24857.9|24852.9|24869.2|24864.2|24848.2|24843.2|1073
1754381400000|2025-08-05 08:10:00|24856.9|24851.9|24854.9|24849.9|24863.4|24858.4|24849.9|24844.9|576
1754381700000|2025-08-05 08:15:00|24854.4|24849.4|24849|24844|24855.9|24850.9|24840.7|24835.7|551
1754382000000|2025-08-05 08:20:00|24848.5|24843.5|24847.7|24842.7|24853.4|24848.4|24843.5|24838.5|361
1754382300000|2025-08-05 08:25:00|24848.2|24843.2|24856.8|24851.8|24859.2|24854.2|24837.8|24832.8|815
1754382600000|2025-08-05 08:30:00|24868.2|24838.2|24865.2|24835.2|24869.1|24839.1|24863.5|24833.5|155
1754382900000|2025-08-05 08:35:00|24864.9|24834.9|24862.6|24832.6|24864.9|24834.9|24860.5|24830.5|0
1754383200000|2025-08-05 08:40:00|24863.2|24833.2|24862.1|24832.1|24864.9|24834.9|24860.8|24830.8|0
1754383500000|2025-08-05 08:45:00|24862.7|24832.7|24863.9|24833.9|24864.8|24834.8|24862.1|24832.1|0
1754383800000|2025-08-05 08:50:00|24864.5|24834.5|24863.3|24833.3|24865.3|24835.3|24861.9|24831.9|0
1754384100000|2025-08-05 08:55:00|24863|24833|24862.4|24832.4|24864.2|24834.2|24862.1|24832.1|0
1754384400000|2025-08-05 09:00:00|24863|24833|24863|24833|24866|24836|24860.1|24830.1|0
1754384700000|2025-08-05 09:05:00|24862.4|24832.4|24865.4|24835.4|24866.5|24836.5|24862.4|24832.4|0
1754385000000|2025-08-05 09:10:00|24864.8|24834.8|24865.2|24835.2|24865.5|24835.5|24863.6|24833.6|0
1754385300000|2025-08-05 09:15:00|24865.5|24835.5|24840.5|24832.5|24865.5|24856.8|24840.5|24832.5|113
1754385600000|2025-08-05 09:20:00|24840|24832|24837.5|24829.5|24844.5|24836.5|24835|24827|170
1754385900000|2025-08-05 09:25:00|24838|24830|24847.9|24839.9|24849.2|24841.2|24835.5|24827.5|38
1754386200000|2025-08-05 09:30:00|24848.4|24840.4|24843.8|24835.8|24848.9|24840.9|24841.8|24833.8|37
1754386500000|2025-08-05 09:35:00|24845.3|24837.3|24845.9|24837.9|24848.3|24840.3|24838.8|24830.8|38
1754386800000|2025-08-05 09:40:00|24846.6|24838.6|24845.4|24837.4|24849.1|24841.1|24843.9|24835.9|27
1754387100000|2025-08-05 09:45:00|24844.9|24836.9|24849.4|24841.4|24851.6|24843.6|24843.9|24835.9|42
1754387400000|2025-08-05 09:50:00|24849.9|24841.9|24847.3|24839.3|24853.5|24845.5|24847.3|24839.3|45
1754387700000|2025-08-05 09:55:00|24847.8|24839.8|24848.1|24840.1|24849.3|24841.3|24845.3|24837.3|20
1754388000000|2025-08-05 10:00:00|24847.1|24839.1|24841|24833|24851.1|24843.1|24833.1|24825.1|68
1754388300000|2025-08-05 10:05:00|24841.5|24833.5|24834.7|24826.7|24848|24840|24834.7|24826.7|22
1754388600000|2025-08-05 10:10:00|24835.2|24827.2|24842.3|24834.3|24842.8|24834.8|24830.1|24822.1|48
1754388900000|2025-08-05 10:15:00|24841.8|24833.8|24840.6|24832.6|24844.1|24836.1|24837.5|24829.5|18
1754389200000|2025-08-05 10:20:00|24841.1|24833.1|24842.2|24834.2|24846.7|24838.7|24835.1|24827.1|32
1754389500000|2025-08-05 10:25:00|24842.7|24834.7|24840.9|24832.9|24851.2|24843.2|24839.7|24831.7|29
1754389800000|2025-08-05 10:30:00|24841.4|24833.4|24839.6|24831.6|24848.1|24840.1|24835.2|24827.2|34
1754390100000|2025-08-05 10:35:00|24840.1|24832.1|24840.4|24832.4|24844.6|24836.6|24836.6|24828.6|31
1754390400000|2025-08-05 10:40:00|24839.9|24831.9|24841.4|24833.4|24842.9|24834.9|24834.4|24826.4|26
1754390700000|2025-08-05 10:45:00|24841.9|24833.9|24842.4|24834.4|24844.9|24836.9|24840.9|24832.9|14
1754391000000|2025-08-05 10:50:00|24842.9|24834.9|24848.5|24840.5|24848.5|24840.5|24841.6|24833.6|18
1754391300000|2025-08-05 10:55:00|24849|24841|24852|24844|24857|24849|24848.5|24840.5|18
1754391600000|2025-08-05 11:00:00|24851|24843|24843.6|24835.6|24852|24844|24843.6|24835.6|26
1754391900000|2025-08-05 11:05:00|24844.1|24836.1|24841.8|24833.8|24846.3|24838.3|24838.8|24830.8|39
1754392200000|2025-08-05 11:10:00|24841.3|24833.3|24840.3|24832.3|24847.3|24839.3|24840.3|24832.3|19
1754392500000|2025-08-05 11:15:00|24840.8|24832.8|24842.9|24834.9|24843.4|24835.4|24836.4|24828.4|42
1754392800000|2025-08-05 11:20:00|24842.4|24834.4|24843.1|24835.1|24846.7|24838.7|24840.9|24832.9|40
1754393100000|2025-08-05 11:25:00|24842.6|24834.6|24842.3|24834.3|24842.6|24834.6|24836.8|24828.8|53
1754393400000|2025-08-05 11:30:00|24841.8|24833.8|24837.7|24829.7|24842.3|24834.3|24836.2|24828.2|15
1754393700000|2025-08-05 11:35:00|24838.7|24830.7|24832.2|24824.2|24841.7|24833.7|24829.4|24821.4|32
1754394000000|2025-08-05 11:40:00|24831.7|24823.7|24837.2|24829.2|24840.2|24832.2|24830.7|24822.7|7
1754394300000|2025-08-05 11:45:00|24838.2|24830.2|24845.7|24837.7|24845.7|24837.7|24836.7|24828.7|47
1754394600000|2025-08-05 11:50:00|24846.2|24838.2|24851|24843|24854|24846|24844.7|24836.7|78
1754394900000|2025-08-05 11:55:00|24850.5|24842.5|24852|24844|24852|24844|24848|24840|13
1754395200000|2025-08-05 12:00:00|24851.5|24843.5|24846.9|24838.9|24852|24844|24842.4|24834.4|13
1754395500000|2025-08-05 12:05:00|24847.4|24839.4|24864.8|24856.8|24868.4|24860.4|24846.9|24838.9|156
1754395800000|2025-08-05 12:10:00|24864.3|24856.3|24853|24845|24864.8|24856.8|24852|24844|75
1754396100000|2025-08-05 12:15:00|24853.5|24845.5|24842.4|24834.4|24862|24854|24826.4|24818.4|189
1754396400000|2025-08-05 12:20:00|24842.9|24834.9|24856.8|24848.8|24860.8|24852.8|24835.3|24827.3|367
1754396700000|2025-08-05 12:25:00|24856.3|24848.3|24855.4|24847.4|24861.3|24853.3|24850.8|24842.8|110
1754397000000|2025-08-05 12:30:00|24855.9|24847.9|24862.9|24854.9|24869.8|24861.8|24849.9|24841.9|70
1754397300000|2025-08-05 12:35:00|24862.4|24854.4|24862.9|24854.9|24866.9|24858.9|24857.4|24849.4|35
1754397600000|2025-08-05 12:40:00|24863.4|24855.4|24864.5|24856.5|24869.5|24861.5|24862.9|24854.9|76
1754397900000|2025-08-05 12:45:00|24865|24857|24861.9|24853.9|24867|24859|24858.9|24850.9|33
1754398200000|2025-08-05 12:50:00|24862.4|24854.4|24859.1|24851.1|24862.4|24854.4|24856|24848|26
1754398500000|2025-08-05 12:55:00|24858.6|24850.6|24853.6|24845.6|24864.1|24856.1|24853.6|24845.6|29
1754398800000|2025-08-05 13:00:00|24854.1|24846.1|24844.1|24836.1|24854.6|24846.6|24839.4|24831.4|79
1754399100000|2025-08-05 13:05:00|24844.6|24836.6|24847.1|24839.1|24856.5|24848.5|24843.1|24835.1|49
1754399400000|2025-08-05 13:10:00|24846.6|24838.6|24858.3|24850.3|24858.3|24850.3|24846.1|24838.1|26
1754399700000|2025-08-05 13:15:00|24858.8|24850.8|24858|24850|24864.3|24856.3|24856.3|24848.3|39
1754400000000|2025-08-05 13:20:00|24857.5|24849.5|24865.1|24857.1|24865.6|24857.6|24855.5|24847.5|137
1754400300000|2025-08-05 13:25:00|24865.6|24857.6|24880.6|24872.6|24883.7|24875.7|24865.6|24857.6|213
1754400600000|2025-08-05 13:30:00|24880.1|24872.1|24902.3|24894.3|24913.1|24905.1|24872.1|24864.1|818
1754400900000|2025-08-05 13:35:00|24901.8|24893.8|24898.9|24890.9|24912.8|24904.8|24891.8|24883.8|187
1754401200000|2025-08-05 13:40:00|24899.4|24891.4|24887|24879|24903.5|24895.5|24879.1|24871.1|179
1754401500000|2025-08-05 13:45:00|24886.5|24878.5|24890|24882|24910.5|24902.5|24878.3|24870.3|232
1754401800000|2025-08-05 13:50:00|24889.5|24881.5|24899.3|24891.3|24899.3|24891.3|24876.5|24868.5|202
1754402100000|2025-08-05 13:55:00|24898.8|24890.8|24899|24891|24900|24892|24886.7|24878.7|229
1754402400000|2025-08-05 14:00:00|24898.5|24890.5|24885.6|24877.6|24903.1|24895.1|24878.6|24870.6|189
1754402700000|2025-08-05 14:05:00|24885.1|24877.1|24888.2|24880.2|24900.8|24892.8|24871.6|24863.6|188
1754403000000|2025-08-05 14:10:00|24887.7|24879.7|24870|24862|24888.7|24880.7|24863.3|24855.3|228
1754403300000|2025-08-05 14:15:00|24869.5|24861.5|24857.8|24849.8|24881.5|24873.5|24853.2|24845.2|178
1754403600000|2025-08-05 14:20:00|24857.3|24849.3|24850.2|24842.2|24861.3|24853.3|24837.3|24829.3|243
1754403900000|2025-08-05 14:25:00|24850.7|24842.7|24843.9|24835.9|24860|24852|24833.9|24825.9|139
1754404200000|2025-08-05 14:30:00|24843.4|24835.4|24833|24825|24844.9|24836.9|24822.4|24814.4|279
1754404500000|2025-08-05 14:35:00|24832.5|24824.5|24831.4|24823.4|24839.5|24831.5|24820.6|24812.6|76
1754404800000|2025-08-05 14:40:00|24829.9|24821.9|24817.3|24809.3|24838.6|24830.6|24812.7|24804.7|181
1754405100000|2025-08-05 14:45:00|24816.8|24808.8|24786.7|24778.7|24821.2|24813.2|24784.4|24776.4|288
1754405400000|2025-08-05 14:50:00|24787.2|24779.2|24809.9|24801.9|24820.2|24812.2|24786.1|24778.1|167
1754405700000|2025-08-05 14:55:00|24810.4|24802.4|24822.9|24814.9|24832.3|24824.3|24810.4|24802.4|148
1754406000000|2025-08-05 15:00:00|24823.4|24815.4|24832.8|24824.8|24835.3|24827.3|24817.8|24809.8|109
1754406300000|2025-08-05 15:05:00|24833.3|24825.3|24842.2|24834.2|24851.6|24843.6|24833.3|24825.3|131
1754406600000|2025-08-05 15:10:00|24841.7|24833.7|24856.6|24848.6|24857.7|24849.7|24836.5|24828.5|146
1754406900000|2025-08-05 15:15:00|24857.1|24849.1|24861.9|24853.9|24864.9|24856.9|24852.5|24844.5|136
1754407200000|2025-08-05 15:20:00|24862.4|24854.4|24858.9|24850.9|24875.5|24867.5|24854.9|24846.9|120
1754407500000|2025-08-05 15:25:00|24858.4|24850.4|24846.2|24838.2|24859.4|24851.4|24843.2|24835.2|74
1754407800000|2025-08-05 15:30:00|24845.7|24837.7|24852.3|24844.3|24869.6|24861.6|24845.7|24837.7|184
1754408100000|2025-08-05 15:35:00|24851.8|24843.8|24833.9|24825.9|24851.8|24843.8|24832.3|24824.3|131
1754408400000|2025-08-05 15:40:00|24831.9|24823.9|24838.4|24830.4|24839.4|24831.4|24830.9|24822.9|83
1754408700000|2025-08-05 15:45:00|24837.9|24829.9|24841.8|24833.8|24848.8|24840.8|24834.8|24826.8|41
1754409000000|2025-08-05 15:50:00|24841.3|24833.3|24846.9|24838.9|24849.9|24841.9|24836|24828|58
1754409300000|2025-08-05 15:55:00|24847.4|24839.4|24850.4|24842.4|24854.9|24846.9|24844.9|24836.9|89
1754409600000|2025-08-05 16:00:00|24849.9|24841.9|24863.8|24855.8|24864.3|24856.3|24846.4|24838.4|71
1754409900000|2025-08-05 16:05:00|24864.3|24856.3|24864.3|24856.3|24873.3|24865.3|24860.6|24852.6|108
1754410200000|2025-08-05 16:10:00|24864.8|24856.8|24863.6|24855.6|24870.8|24862.8|24860.3|24852.3|39
1754410500000|2025-08-05 16:15:00|24863.1|24855.1|24857.1|24849.1|24866.6|24858.6|24856.1|24848.1|25
1754410800000|2025-08-05 16:20:00|24856.6|24848.6|24869.2|24861.2|24874.8|24866.8|24855.1|24847.1|26
1754411100000|2025-08-05 16:25:00|24869.7|24861.7|24852.9|24844.9|24870.7|24862.7|24826.8|24818.8|551
1754411400000|2025-08-05 16:30:00|24852.4|24844.4|24861.1|24853.1|24870.4|24862.4|24851.3|24843.3|174
1754411700000|2025-08-05 16:35:00|24861.6|24853.6|24851.3|24843.3|24861.6|24853.6|24850.2|24842.2|53
1754412000000|2025-08-05 16:40:00|24852.3|24844.3|24841.9|24833.9|24852.8|24844.8|24839.2|24831.2|58
1754412300000|2025-08-05 16:45:00|24841.4|24833.4|24825.3|24817.3|24841.9|24833.9|24797.8|24789.8|572
1754412600000|2025-08-05 16:50:00|24825.8|24817.8|24837|24829|24840.9|24832.9|24824.3|24816.3|78
1754412900000|2025-08-05 16:55:00|24837.5|24829.5|24828.3|24820.3|24838.5|24830.5|24828.3|24820.3|77
1754413200000|2025-08-05 17:00:00|24827.8|24819.8|24831.9|24823.9|24831.9|24823.9|24819.4|24811.4|75
1754413500000|2025-08-05 17:05:00|24831.4|24823.4|24840.6|24832.6|24840.6|24832.6|24829.4|24821.4|64
1754413800000|2025-08-05 17:10:00|24840.1|24832.1|24838.6|24830.6|24846.1|24838.1|24837.8|24829.8|28
1754414100000|2025-08-05 17:15:00|24839.1|24831.1|24839.7|24831.7|24843.2|24835.2|24833.1|24825.1|79
1754414400000|2025-08-05 17:20:00|24839.2|24831.2|24843.3|24835.3|24843.3|24835.3|24834.2|24826.2|20
1754414700000|2025-08-05 17:25:00|24843.8|24835.8|24854.5|24846.5|24856|24848|24843.8|24835.8|47
1754415000000|2025-08-05 17:30:00|24855|24847|24853.5|24845.5|24858|24850|24849.5|24841.5|116
1754415300000|2025-08-05 17:35:00|24853|24845|24859|24851|24859.5|24851.5|24848.7|24840.7|26
1754415600000|2025-08-05 17:40:00|24858.5|24850.5|24850.2|24842.2|24859|24851|24849.2|24841.2|84
1754415900000|2025-08-05 17:45:00|24849.7|24841.7|24848.7|24840.7|24854.1|24846.1|24848.7|24840.7|22
1754416200000|2025-08-05 17:50:00|24849.2|24841.2|24847.2|24839.2|24849.7|24841.7|24845.2|24837.2|22
1754416500000|2025-08-05 17:55:00|24846.7|24838.7|24839.7|24831.7|24848.2|24840.2|24839.7|24831.7|12
1754416800000|2025-08-05 18:00:00|24839.2|24831.2|24842.4|24834.4|24849.4|24841.4|24835.2|24827.2|49
1754417100000|2025-08-05 18:05:00|24841.9|24833.9|24844.4|24836.4|24852.2|24844.2|24841.5|24833.5|24
1754417400000|2025-08-05 18:10:00|24843.9|24835.9|24840.5|24832.5|24846.4|24838.4|24836.4|24828.4|50
1754417700000|2025-08-05 18:15:00|24841|24833|24835.4|24827.4|24841|24833|24829.7|24821.7|77
1754418000000|2025-08-05 18:20:00|24835.9|24827.9|24829.5|24821.5|24837.6|24829.6|24829.5|24821.5|33
1754418300000|2025-08-05 18:25:00|24830|24822|24818.1|24810.1|24831.5|24823.5|24817.5|24809.5|56
1754418600000|2025-08-05 18:30:00|24817.4|24809.4|24823.8|24815.8|24827.4|24819.4|24813.6|24805.6|36
1754418900000|2025-08-05 18:35:00|24824.3|24816.3|24834.3|24826.3|24837.3|24829.3|24821.8|24813.8|32
1754419200000|2025-08-05 18:40:00|24833.8|24825.8|24831.3|24823.3|24837.8|24829.8|24826.3|24818.3|74
1754419500000|2025-08-05 18:45:00|24831.8|24823.8|24820.9|24812.9|24835.8|24827.8|24813.3|24805.3|88
1754419800000|2025-08-05 18:50:00|24820.4|24812.4|24817.9|24809.9|24820.4|24812.4|24813.9|24805.9|34
1754420100000|2025-08-05 18:55:00|24818.4|24810.4|24831.6|24801.6|24831.7|24819.4|24816.4|24801.6|63
1754420400000|2025-08-05 19:00:00|24831.7|24801.7|24839.8|24809.8|24840.1|24810.1|24831.3|24801.3|0
1754420700000|2025-08-05 19:05:00|24840|24810|24837.4|24807.4|24841.5|24811.5|24836.2|24806.2|0
1754421000000|2025-08-05 19:10:00|24837.5|24807.5|24842.1|24812.1|24842.8|24812.8|24836.4|24806.4|0
1754421300000|2025-08-05 19:15:00|24842.2|24812.2|24846.5|24816.5|24846.5|24816.5|24840.6|24810.6|0
1754421600000|2025-08-05 19:20:00|24846.6|24816.6|24847.3|24817.3|24847.5|24817.5|24846|24816|0
1754421900000|2025-08-05 19:25:00|24847.2|24817.2|24846.8|24816.8|24847.3|24817.3|24842.6|24812.6|0
1754422200000|2025-08-05 19:30:00|24846.9|24816.9|24846.2|24816.2|24847.2|24817.2|24845.4|24815.4|0
1754422500000|2025-08-05 19:35:00|24846.3|24816.3|24844.6|24814.6|24846.6|24816.6|24844|24814|0
1754422800000|2025-08-05 19:40:00|24844.4|24814.4|24838.7|24808.7|24845|24815|24838.6|24808.6|0
1754423100000|2025-08-05 19:45:00|24838.8|24808.8|24842.2|24812.2|24842.9|24812.9|24837.2|24807.2|0
1754423400000|2025-08-05 19:50:00|24843.2|24813.2|24838.7|24808.7|24847|24817|24838.4|24808.4|0
1754423700000|2025-08-05 19:55:00|24838.1|24808.1|24829.2|24799.2|24838.4|24808.4|24820.2|24790.2|0
1754424000000|2025-08-05 20:00:00|24828.7|24798.7|24836.3|24806.3|24836.9|24806.9|24824.5|24794.5|0
1754424300000|2025-08-05 20:05:00|24836.9|24806.9|24835.7|24805.7|24837.5|24807.5|24828.1|24798.1|0
1754424600000|2025-08-05 20:10:00|24836.3|24806.3|24838.1|24808.1|24838.7|24808.7|24835.1|24805.1|0
1754424900000|2025-08-05 20:15:00|24837.5|24807.5|24843.4|24813.4|24845.7|24815.7|24834|24804|0
1754425200000|2025-08-05 20:20:00|24842.8|24812.8|24823.8|24793.8|24843.4|24813.4|24823.2|24793.2|0
1754425500000|2025-08-05 20:25:00|24823.2|24793.2|24826.8|24796.8|24827.3|24797.3|24819.7|24789.7|0
1754425800000|2025-08-05 20:30:00|24827.3|24797.3|24820.5|24790.5|24827.9|24797.9|24817.9|24787.9|0
1754426100000|2025-08-05 20:35:00|24821|24791|24820.5|24790.5|24823.4|24793.4|24818.7|24788.7|0
1754426400000|2025-08-05 20:40:00|24819.9|24789.9|24823.4|24793.4|24824|24794|24819.9|24789.9|0
1754426700000|2025-08-05 20:45:00|24824|24794|24825.8|24795.8|24827.5|24797.5|24822.2|24792.2|0
1754427000000|2025-08-05 20:50:00|24826.4|24796.4|24829.3|24799.3|24829.9|24799.9|24825.2|24795.2|0
1754427300000|2025-08-05 20:55:00|24829.9|24799.9|24825.3|24795.3|24830.5|24800.5|24821.6|24791.6|0
1754427600000|2025-08-05 21:00:00|24824.7|24794.7|24824.4|24794.4|24825.6|24795.6|24822.4|24792.4|0
1754427900000|2025-08-05 21:05:00|24824.8|24794.8|24825.7|24795.7|24825.7|24795.7|24824.6|24794.6|0
1754428200000|2025-08-05 21:10:00|24825.8|24795.8|24826.7|24796.7|24826.8|24796.8|24825.7|24795.7|0
1754428500000|2025-08-05 21:15:00|24825.8|24795.8|24825.6|24795.6|24825.9|24795.9|24825.5|24795.5|0
1754428800000|2025-08-05 21:20:00|24825.5|24795.5|24828.4|24798.4|24828.5|24798.5|24825.5|24795.5|0
1754429100000|2025-08-05 21:25:00|24828.6|24798.6|24829.6|24799.6|24831.4|24801.4|24826.9|24796.9|0
1754429400000|2025-08-05 21:30:00|24829.4|24799.4|24827.4|24797.4|24829.4|24799.4|24827.4|24797.4|0
1754429700000|2025-08-05 21:35:00|24827.8|24797.8|24824.9|24794.9|24827.8|24797.8|24823.6|24793.6|0
1754430000000|2025-08-05 21:40:00|24825.1|24795.1|24825.4|24795.4|24826.1|24796.1|24824.5|24794.5|0
1754430300000|2025-08-05 21:45:00|24825.5|24795.5|24824.9|24794.9|24825.5|24795.5|24822.1|24792.1|0
1754430600000|2025-08-05 21:50:00|24824.8|24794.8|24822.7|24792.7|24824.8|24794.8|24822.7|24792.7|0
1754430900000|2025-08-05 21:55:00|24822.8|24792.8|24822.8|24792.8|24824.3|24794.3|24820.2|24790.2|0
1754431200000|2025-08-05 22:00:00|24823.6|24793.6|24815.9|24785.9|24833.3|24803.3|24813.5|24783.5|0
1754431500000|2025-08-05 22:05:00|24816.2|24786.2|24805.9|24775.9|24817.7|24787.7|24805|24775|0
1754431800000|2025-08-05 22:10:00|24805.6|24775.6|24803.1|24773.1|24812.9|24782.9|24802.5|24772.5|0
1754432100000|2025-08-05 22:15:00|24803.4|24773.4|24803.3|24773.3|24809.9|24779.9|24799.2|24769.2|0
1754432400000|2025-08-05 22:20:00|24803.6|24773.6|24816.5|24786.5|24816.5|24786.5|24797.5|24767.5|0
1754432700000|2025-08-05 22:25:00|24817.1|24787.1|24814.1|24784.1|24818.8|24788.8|24809.4|24779.4|0
1754433000000|2025-08-05 22:30:00|24813.8|24783.8|24813.8|24783.8|24817.1|24787.1|24810.3|24780.3|0
1754433300000|2025-08-05 22:35:00|24814.1|24784.1|24814.1|24784.1|24817.1|24787.1|24813.5|24783.5|0
1754433600000|2025-08-05 22:40:00|24814.4|24784.4|24815.3|24785.3|24816.5|24786.5|24812.6|24782.6|0
1754433900000|2025-08-05 22:45:00|24815|24785|24815.9|24785.9|24817.9|24787.9|24814.1|24784.1|0
1754434200000|2025-08-05 22:50:00|24816.5|24786.5|24816.9|24786.9|24819|24789|24815.3|24785.3|0
1754434500000|2025-08-05 22:55:00|24817.2|24787.2|24820.2|24790.2|24821.4|24791.4|24817.2|24787.2|0
1754434800000|2025-08-05 23:00:00|24819.6|24789.6|24820.7|24790.7|24820.8|24790.8|24815.8|24785.8|0
1754435100000|2025-08-05 23:05:00|24821.3|24791.3|24820.1|24790.1|24821.3|24791.3|24818.3|24788.3|0
1754435400000|2025-08-05 23:10:00|24819.8|24789.8|24821.9|24791.9|24821.9|24791.9|24818.9|24788.9|0
1754435700000|2025-08-05 23:15:00|24822.1|24792.1|24826|24796|24827.7|24797.7|24821.9|24791.9|0
1754436000000|2025-08-05 23:20:00|24826.6|24796.6|24821.9|24791.9|24826.6|24796.6|24821.9|24791.9|0
1754436300000|2025-08-05 23:25:00|24822.1|24792.1|24819.5|24789.5|24823|24793|24818.3|24788.3|0
1754436600000|2025-08-05 23:30:00|24819.8|24789.8|24814.5|24784.5|24820.7|24790.7|24813|24783|0
1754436900000|2025-08-05 23:35:00|24814.2|24784.2|24818.9|24788.9|24820.1|24790.1|24813.3|24783.3|0
1754437200000|2025-08-05 23:40:00|24818.6|24788.6|24823.6|24793.6|24823.6|24793.6|24818.3|24788.3|0
1754437500000|2025-08-05 23:45:00|24823.9|24793.9|24816.9|24786.9|24825.4|24795.4|24816|24786|0
1754437800000|2025-08-05 23:50:00|24817.2|24787.2|24813|24783|24817.7|24787.7|24813|24783|0
1754438100000|2025-08-05 23:55:00|24813.3|24783.3|24807.9|24777.9|24813.7|24783.7|24807.2|24777.2|0
1754438400000|2025-08-06 00:00:00|24806.8|24776.8|24823.4|24793.4|24826.3|24796.3|24806.2|24776.2|0
1754438700000|2025-08-06 00:05:00|24822.8|24792.8|24822.7|24792.7|24823.9|24793.9|24819.2|24789.2|0
1754439000000|2025-08-06 00:10:00|24823|24793|24824.5|24794.5|24827.1|24797.1|24818|24788|0
1754439300000|2025-08-06 00:15:00|24823.9|24793.9|24822.1|24792.1|24828|24798|24820.1|24790.1|0
1754439600000|2025-08-06 00:20:00|24821.7|24791.7|24828.7|24798.7|24829|24799|24820.5|24790.5|0
1754439900000|2025-08-06 00:25:00|24829|24799|24828.9|24798.9|24829.8|24799.8|24823.8|24793.8|0
1754440200000|2025-08-06 00:30:00|24828.3|24798.3|24828.9|24798.9|24833.6|24803.6|24822.4|24792.4|0
1754440500000|2025-08-06 00:35:00|24828.6|24798.6|24831.8|24801.8|24835.3|24805.3|24825.9|24795.9|0
1754440800000|2025-08-06 00:40:00|24832.1|24802.1|24830.2|24800.2|24832.1|24802.1|24825|24795|0
1754441100000|2025-08-06 00:45:00|24830.5|24800.5|24827.9|24797.9|24831.4|24801.4|24826.7|24796.7|0
1754441400000|2025-08-06 00:50:00|24828.2|24798.2|24825.8|24795.8|24829.6|24799.6|24825.5|24795.5|0
1754441700000|2025-08-06 00:55:00|24825.5|24795.5|24825.8|24795.8|24827.5|24797.5|24821.7|24791.7|0
1754442000000|2025-08-06 01:00:00|24826|24796|24826.3|24796.3|24828.4|24798.4|24822.2|24792.2|0
1754442300000|2025-08-06 01:05:00|24825.2|24795.2|24826.3|24796.3|24829.3|24799.3|24824.6|24794.6|0
1754442600000|2025-08-06 01:10:00|24826.6|24796.6|24829.9|24799.9|24830.5|24800.5|24821.6|24791.6|0
1754442900000|2025-08-06 01:15:00|24829.3|24799.3|24826.7|24821.7|24850.5|24845.5|24825.5|24799.3|1048
1754443200000|2025-08-06 01:20:00|24827.7|24822.7|24819.6|24814.6|24836.7|24831.7|24818.1|24813.1|569
1754443500000|2025-08-06 01:25:00|24817.6|24812.6|24820.1|24815.1|24827.5|24822.5|24806.7|24801.7|485
1754443800000|2025-08-06 01:30:00|24806.6|24801.6|24883.7|24878.7|24929|24924|24800.2|24795.2|4170
1754444100000|2025-08-06 01:35:00|24884.7|24879.7|24870.7|24865.7|24888.2|24883.2|24844.3|24839.3|2904
1754444400000|2025-08-06 01:40:00|24870.5|24865.5|24864.3|24859.3|24903.8|24898.8|24856.3|24851.3|2091
1754444700000|2025-08-06 01:45:00|24863.8|24858.8|24853.4|24848.4|24892.7|24887.7|24831.7|24826.7|1879
1754445000000|2025-08-06 01:50:00|24853.9|24848.9|24863.9|24858.9|24887.1|24882.1|24841|24836|1344
1754445300000|2025-08-06 01:55:00|24867.4|24862.4|24868.7|24863.7|24892.1|24887.1|24854.1|24849.1|1237
1754445600000|2025-08-06 02:00:00|24868.2|24863.2|24843.1|24838.1|24893.5|24888.5|24833.7|24828.7|1905
1754445900000|2025-08-06 02:05:00|24843.6|24838.6|24821|24816|24849.8|24844.8|24805.9|24800.9|1613
1754446200000|2025-08-06 02:10:00|24820.5|24815.5|24807|24802|24828.9|24823.9|24805.5|24800.5|941
1754446500000|2025-08-06 02:15:00|24806.5|24801.5|24803.4|24798.4|24836.3|24831.3|24801.7|24796.7|1000
1754446800000|2025-08-06 02:20:00|24802.9|24797.9|24806|24801|24823.8|24818.8|24794.1|24789.1|934
1754447100000|2025-08-06 02:25:00|24805.5|24800.5|24808.4|24803.4|24827.2|24822.2|24801.7|24796.7|718
1754447400000|2025-08-06 02:30:00|24807.9|24802.9|24810|24805|24810|24805|24794.3|24789.3|823
1754447700000|2025-08-06 02:35:00|24811|24806|24796.7|24791.7|24823.2|24818.2|24795.7|24790.7|711
1754448000000|2025-08-06 02:40:00|24796.2|24791.2|24795.3|24790.3|24802.3|24797.3|24763.3|24758.3|1365
1754448300000|2025-08-06 02:45:00|24794.8|24789.8|24806.4|24801.4|24811.3|24806.3|24783|24778|769
1754448600000|2025-08-06 02:50:00|24805.9|24800.9|24817.6|24812.6|24821.9|24816.9|24804.9|24799.9|809
1754448900000|2025-08-06 02:55:00|24817.1|24812.1|24847|24842|24848.7|24843.7|24815.8|24810.8|1045
1754449200000|2025-08-06 03:00:00|24846.5|24841.5|24841.5|24836.5|24860|24855|24836.6|24831.6|1054
1754449500000|2025-08-06 03:05:00|24842.5|24837.5|24837.9|24832.9|24865|24860|24835.9|24830.9|632
1754449800000|2025-08-06 03:10:00|24837.4|24832.4|24839.9|24834.9|24840.4|24835.4|24820.3|24815.3|628
1754450100000|2025-08-06 03:15:00|24839.4|24834.4|24872.8|24867.8|24873|24868|24825.2|24820.2|1062
1754450400000|2025-08-06 03:20:00|24871.3|24866.3|24912|24907|24953.2|24948.2|24869.8|24864.8|2750
1754450700000|2025-08-06 03:25:00|24912.6|24907.6|24947.1|24942.1|24961.9|24956.9|24911.6|24906.6|1762
1754451000000|2025-08-06 03:30:00|24946.1|24941.1|24938.4|24933.4|24956.8|24951.8|24929.9|24924.9|1165
1754451300000|2025-08-06 03:35:00|24941.9|24936.9|24906.6|24901.6|24943.6|24938.6|24905.2|24900.2|906
1754451600000|2025-08-06 03:40:00|24907.1|24902.1|24910.8|24905.8|24919.1|24914.1|24897.9|24892.9|649
1754451900000|2025-08-06 03:45:00|24910.3|24905.3|24903.9|24898.9|24912.3|24907.3|24889.9|24884.9|408
1754452200000|2025-08-06 03:50:00|24904.4|24899.4|24897.3|24892.3|24907.9|24902.9|24885.5|24880.5|424
1754452500000|2025-08-06 03:55:00|24897.5|24892.5|24904.1|24899.1|24912.3|24907.3|24890.1|24885.1|371
1754452800000|2025-08-06 04:00:00|24923.9|24893.9|24927.3|24897.3|24928.1|24898.1|24923.9|24893.9|3
1754453100000|2025-08-06 04:05:00|24927|24897|24929|24899|24929.3|24899.3|24926.4|24896.4|0
1754453400000|2025-08-06 04:10:00|24929.2|24899.2|24925.8|24895.8|24929.2|24899.2|24925.8|24895.8|0
1754453700000|2025-08-06 04:15:00|24926.4|24896.4|24924|24894|24927|24897|24923|24893|0
1754454000000|2025-08-06 04:20:00|24924.2|24894.2|24924.4|24894.4|24927.5|24897.5|24924.2|24894.2|0
1754454300000|2025-08-06 04:25:00|24924.7|24894.7|24925.9|24895.9|24925.9|24895.9|24922.3|24892.3|0
1754454600000|2025-08-06 04:30:00|24926.4|24896.4|24924.6|24894.6|24928.5|24898.5|24923.4|24893.4|0
1754454900000|2025-08-06 04:35:00|24924.3|24894.3|24924.6|24894.6|24926.4|24896.4|24922.3|24892.3|0
1754455200000|2025-08-06 04:40:00|24924.3|24894.3|24924.5|24894.5|24926.2|24896.2|24923.9|24893.9|0
1754455500000|2025-08-06 04:45:00|24924.2|24894.2|24925.2|24895.2|24925.6|24895.6|24923.3|24893.3|0
1754455800000|2025-08-06 04:50:00|24925.5|24895.5|24925.2|24895.2|24927.3|24897.3|24924.3|24894.3|0
1754456100000|2025-08-06 04:55:00|24924.9|24894.9|24926.1|24896.1|24926.7|24896.7|24924.3|24894.3|9
1754456400000|2025-08-06 05:00:00|24926.4|24896.4|24897.3|24892.3|24930.3|24925.3|24892|24887|1299
1754456700000|2025-08-06 05:05:00|24896.8|24891.8|24883.4|24878.4|24901.2|24896.2|24864.6|24859.6|1013
1754457000000|2025-08-06 05:10:00|24884.4|24879.4|24895.7|24890.7|24899.4|24894.4|24874.9|24869.9|489
1754457300000|2025-08-06 05:15:00|24896.7|24891.7|24887.9|24882.9|24899.3|24894.3|24878.1|24873.1|453
1754457600000|2025-08-06 05:20:00|24888.4|24883.4|24885.1|24880.1|24898.4|24893.4|24876.9|24871.9|345
1754457900000|2025-08-06 05:25:00|24884.6|24879.6|24852.6|24847.6|24885.1|24880.1|24844.2|24839.2|699
1754458200000|2025-08-06 05:30:00|24854.1|24849.1|24871.4|24866.4|24872.9|24867.9|24836.8|24831.8|694
1754458500000|2025-08-06 05:35:00|24872.4|24867.4|24867.8|24862.8|24885|24880|24867.3|24862.3|452
1754458800000|2025-08-06 05:40:00|24867.3|24862.3|24886.5|24881.5|24888|24883|24863.3|24858.3|714
1754459100000|2025-08-06 05:45:00|24886|24881|24891.8|24886.8|24903.5|24898.5|24878.6|24873.6|725
1754459400000|2025-08-06 05:50:00|24892.3|24887.3|24903.1|24898.1|24906.7|24901.7|24885.6|24880.6|418
1754459700000|2025-08-06 05:55:00|24902.6|24897.6|24887.4|24882.4|24902.6|24897.6|24879.1|24874.1|545
1754460000000|2025-08-06 06:00:00|24887.9|24882.9|24885.6|24880.6|24896|24891|24879.7|24874.7|526
1754460300000|2025-08-06 06:05:00|24886.1|24881.1|24903|24898|24910.9|24905.9|24880.5|24875.5|786
1754460600000|2025-08-06 06:10:00|24904|24899|24905.6|24900.6|24910.7|24905.7|24894.7|24889.7|302
1754460900000|2025-08-06 06:15:00|24905.1|24900.1|24908|24903|24926.3|24921.3|24898.8|24893.8|454
1754461200000|2025-08-06 06:20:00|24908.5|24903.5|24900|24895|24917.8|24912.8|24898.5|24893.5|230
1754461500000|2025-08-06 06:25:00|24899.5|24894.5|24880.4|24875.4|24903.2|24898.2|24878.2|24873.2|617
1754461800000|2025-08-06 06:30:00|24879.9|24874.9|24884.9|24879.9|24888.9|24883.9|24856.3|24851.3|966
1754462100000|2025-08-06 06:35:00|24885.4|24880.4|24884.2|24879.2|24893|24888|24874.8|24869.8|348
1754462400000|2025-08-06 06:40:00|24884.7|24879.7|24886.8|24881.8|24896.3|24891.3|24882.6|24877.6|260
1754462700000|2025-08-06 06:45:00|24886.3|24881.3|24896.7|24891.7|24896.7|24891.7|24876.2|24871.2|309
1754463000000|2025-08-06 06:50:00|24896.2|24891.2|24885.9|24880.9|24896.2|24891.2|24880.8|24875.8|245
1754463300000|2025-08-06 06:55:00|24885.4|24880.4|24872.7|24867.7|24886.9|24881.9|24857.2|24852.2|615
1754463600000|2025-08-06 07:00:00|24873.7|24868.7|24892.4|24887.4|24897.4|24892.4|24873.7|24868.7|409
1754463900000|2025-08-06 07:05:00|24891.4|24886.4|24897.5|24892.5|24905.4|24900.4|24890.3|24885.3|421
1754464200000|2025-08-06 07:10:00|24897|24892|24907.7|24902.7|24910.7|24905.7|24891.5|24886.5|374
1754464500000|2025-08-06 07:15:00|24907.2|24902.2|24921.3|24916.3|24932.9|24927.9|24906.7|24901.7|865
1754464800000|2025-08-06 07:20:00|24921.5|24916.5|24916.7|24911.7|24927.2|24922.2|24908.8|24903.8|487
1754465100000|2025-08-06 07:25:00|24915.7|24910.7|24919.9|24914.9|24926.5|24921.5|24911.1|24906.1|463
1754465400000|2025-08-06 07:30:00|24921.4|24916.4|24912.2|24907.2|24934.6|24929.6|24910.9|24905.9|715
1754465700000|2025-08-06 07:35:00|24911.7|24906.7|24926.7|24921.7|24929.7|24924.7|24910.1|24905.1|550
1754466000000|2025-08-06 07:40:00|24926.2|24921.2|24929.5|24924.5|24933.9|24928.9|24921.2|24916.2|560
1754466300000|2025-08-06 07:45:00|24929|24924|24909.5|24904.5|24929|24924|24909.5|24904.5|554
1754466600000|2025-08-06 07:50:00|24908.5|24903.5|24900|24895|24909|24904|24892.4|24887.4|908
1754466900000|2025-08-06 07:55:00|24899.5|24894.5|24896.5|24891.5|24899.5|24894.5|24886.7|24881.7|936
1754467200000|2025-08-06 08:00:00|24896|24891|24875.5|24870.5|24897|24892|24874.8|24869.8|801
1754467500000|2025-08-06 08:05:00|24875|24870|24886.6|24881.6|24889.3|24884.3|24871.7|24866.7|769
1754467800000|2025-08-06 08:10:00|24885.6|24880.6|24879.9|24874.9|24887.9|24882.9|24874.7|24869.7|465
1754468100000|2025-08-06 08:15:00|24879.4|24874.4|24843.2|24838.2|24881.4|24876.4|24843.2|24838.2|813
1754468400000|2025-08-06 08:20:00|24842.7|24837.7|24850.8|24845.8|24856.1|24851.1|24827.6|24822.6|1239
1754468700000|2025-08-06 08:25:00|24850.3|24845.3|24848.2|24843.2|24859.9|24854.9|24848.2|24843.2|491
1754469000000|2025-08-06 08:30:00|24859.8|24829.8|24865.4|24835.4|24866.5|24836.5|24857.6|24827.6|2
1754469300000|2025-08-06 08:35:00|24865.7|24835.7|24862.6|24832.6|24866.2|24836.2|24862.1|24832.1|0
1754469600000|2025-08-06 08:40:00|24864.3|24834.3|24852.6|24822.6|24864.3|24834.3|24850.1|24820.1|0
1754469900000|2025-08-06 08:45:00|24853.2|24823.2|24854.8|24824.8|24858.6|24828.6|24852.6|24822.6|0
1754470200000|2025-08-06 08:50:00|24855.1|24825.1|24853.8|24823.8|24857.9|24827.9|24851.1|24821.1|0
1754470500000|2025-08-06 08:55:00|24854.7|24824.7|24857.2|24827.2|24858.4|24828.4|24853.8|24823.8|0
1754470800000|2025-08-06 09:00:00|24856.6|24826.6|24859.6|24829.6|24862|24832|24856|24826|0
1754471100000|2025-08-06 09:05:00|24859.3|24829.3|24862.2|24832.2|24862.2|24832.2|24855.5|24825.5|0
1754471400000|2025-08-06 09:10:00|24861.6|24831.6|24874.7|24844.7|24875.3|24845.3|24858.5|24828.5|0
1754471700000|2025-08-06 09:15:00|24835|24827|24847|24839|24853.3|24845.3|24831.5|24823.5|157
1754472000000|2025-08-06 09:20:00|24845.5|24837.5|24846.4|24838.4|24848.5|24840.5|24840.5|24832.5|67
1754472300000|2025-08-06 09:25:00|24844.9|24836.9|24836.4|24828.4|24847.9|24839.9|24836.4|24828.4|46
1754472600000|2025-08-06 09:30:00|24836.9|24828.9|24831.5|24823.5|24836.9|24828.9|24823.7|24815.7|137
1754472900000|2025-08-06 09:35:00|24832|24824|24841.6|24833.6|24841.6|24833.6|24831|24823|57
1754473200000|2025-08-06 09:40:00|24842.1|24834.1|24859|24851|24860.3|24852.3|24841.6|24833.6|84
1754473500000|2025-08-06 09:45:00|24859.5|24851.5|24853.5|24845.5|24859.5|24851.5|24851|24843|28
1754473800000|2025-08-06 09:50:00|24854|24846|24854.8|24846.8|24857.3|24849.3|24852.2|24844.2|44
1754474100000|2025-08-06 09:55:00|24855.3|24847.3|24849.7|24841.7|24857.2|24849.2|24847.2|24839.2|35
1754474400000|2025-08-06 10:00:00|24848.2|24840.2|24844.9|24836.9|24851|24843|24844.9|24836.9|29
1754474700000|2025-08-06 10:05:00|24844.4|24836.4|24847.8|24839.8|24848.1|24840.1|24841.6|24833.6|53
1754475000000|2025-08-06 10:10:00|24847.3|24839.3|24862.3|24854.3|24865.3|24857.3|24845.8|24837.8|49
1754475300000|2025-08-06 10:15:00|24862.8|24854.8|24864.9|24856.9|24867.5|24859.5|24861.6|24853.6|26
1754475600000|2025-08-06 10:20:00|24865.9|24857.9|24865.6|24857.6|24874.6|24866.6|24862.6|24854.6|65
1754475900000|2025-08-06 10:25:00|24866.1|24858.1|24861.2|24853.2|24866.1|24858.1|24859.2|24851.2|15
1754476200000|2025-08-06 10:30:00|24861.7|24853.7|24855.8|24847.8|24861.7|24853.7|24851.8|24843.8|31
1754476500000|2025-08-06 10:35:00|24855.3|24847.3|24853.7|24845.7|24855.3|24847.3|24849.2|24841.2|29
1754476800000|2025-08-06 10:40:00|24853.2|24845.2|24849.5|24841.5|24855.5|24847.5|24849|24841|23
1754477100000|2025-08-06 10:45:00|24850|24842|24834.4|24826.4|24851.3|24843.3|24830.7|24822.7|100
1754477400000|2025-08-06 10:50:00|24833.9|24825.9|24850.7|24842.7|24851.2|24843.2|24833.8|24825.8|17
1754477700000|2025-08-06 10:55:00|24851.2|24843.2|24858.1|24850.1|24862.6|24854.6|24850.9|24842.9|54
1754478000000|2025-08-06 11:00:00|24857.1|24849.1|24851.4|24843.4|24862.2|24854.2|24848.4|24840.4|61
1754478300000|2025-08-06 11:05:00|24850.9|24842.9|24851.7|24843.7|24852.9|24844.9|24848.4|24840.4|6
1754478600000|2025-08-06 11:10:00|24850.8|24842.8|24855|24847|24856|24848|24846.8|24838.8|12
1754478900000|2025-08-06 11:15:00|24855.5|24847.5|24847.4|24839.4|24855.5|24847.5|24846.9|24838.9|39
1754479200000|2025-08-06 11:20:00|24846.9|24838.9|24851.6|24843.6|24853.6|24845.6|24846.9|24838.9|18
1754479500000|2025-08-06 11:25:00|24851.1|24843.1|24856.5|24848.5|24856.5|24848.5|24843.6|24835.6|57
1754479800000|2025-08-06 11:30:00|24856|24848|24840.4|24832.4|24857.7|24849.7|24838.2|24830.2|125
1754480100000|2025-08-06 11:35:00|24839.9|24831.9|24846|24838|24848.5|24840.5|24834.9|24826.9|37
1754480400000|2025-08-06 11:40:00|24846.5|24838.5|24843.9|24835.9|24849.5|24841.5|24839.5|24831.5|40
1754480700000|2025-08-06 11:45:00|24843.4|24835.4|24837.7|24829.7|24847.4|24839.4|24837.7|24829.7|38
1754481000000|2025-08-06 11:50:00|24837.2|24829.2|24837.2|24829.2|24839.2|24831.2|24833.2|24825.2|32
1754481300000|2025-08-06 11:55:00|24836.7|24828.7|24833.8|24825.8|24838.6|24830.6|24831.8|24823.8|45
1754481600000|2025-08-06 12:00:00|24834.3|24826.3|24835.5|24827.5|24839.9|24831.9|24830.8|24822.8|33
1754481900000|2025-08-06 12:05:00|24836|24828|24845.3|24837.3|24851.4|24843.4|24818.4|24810.4|606
1754482200000|2025-08-06 12:10:00|24844.8|24836.8|24833.6|24825.6|24845|24837|24833.6|24825.6|47
1754482500000|2025-08-06 12:15:00|24833.1|24825.1|24840.2|24832.2|24840.7|24832.7|24831.4|24823.4|55
1754482800000|2025-08-06 12:20:00|24840.7|24832.7|24850.5|24842.5|24853.5|24845.5|24840.7|24832.7|69
1754483100000|2025-08-06 12:25:00|24851|24843|24842|24834|24851|24843|24841|24833|30
1754483400000|2025-08-06 12:30:00|24841.5|24833.5|24841|24833|24844|24836|24834.5|24826.5|16
1754483700000|2025-08-06 12:35:00|24841.5|24833.5|24845.1|24837.1|24846.6|24838.6|24840|24832|10
1754484000000|2025-08-06 12:40:00|24844.6|24836.6|24846.1|24838.1|24846.1|24838.1|24840.1|24832.1|2
1754484300000|2025-08-06 12:45:00|24846.4|24838.4|24856.1|24848.1|24860.1|24852.1|24846.4|24838.4|59
1754484600000|2025-08-06 12:50:00|24856.6|24848.6|24861.2|24853.2|24861.7|24853.7|24853.1|24845.1|12
1754484900000|2025-08-06 12:55:00|24861.7|24853.7|24860.2|24852.2|24869.1|24861.1|24858.7|24850.7|85
1754485200000|2025-08-06 13:00:00|24859.7|24851.7|24863.7|24855.7|24865.2|24857.2|24859.2|24851.2|36
1754485500000|2025-08-06 13:05:00|24863.2|24855.2|24861.6|24853.6|24864.5|24856.5|24859.2|24851.2|27
1754485800000|2025-08-06 13:10:00|24862.1|24854.1|24873.3|24865.3|24873.8|24865.8|24861.1|24853.1|116
1754486100000|2025-08-06 13:15:00|24872.8|24864.8|24872.7|24864.7|24874|24866|24863.7|24855.7|144
1754486400000|2025-08-06 13:20:00|24873.2|24865.2|24867.1|24859.1|24876.5|24868.5|24864.6|24856.6|141
1754486700000|2025-08-06 13:25:00|24866.6|24858.6|24863.1|24855.1|24869.1|24861.1|24858.5|24850.5|83
1754487000000|2025-08-06 13:30:00|24863.6|24855.6|24851.4|24843.4|24884.9|24876.9|24849.9|24841.9|463
1754487300000|2025-08-06 13:35:00|24850.9|24842.9|24811.3|24803.3|24850.9|24842.9|24811.3|24803.3|553
1754487600000|2025-08-06 13:40:00|24811.8|24803.8|24824.4|24816.4|24831.6|24823.6|24804.8|24796.8|336
1754487900000|2025-08-06 13:45:00|24824.9|24816.9|24816|24808|24830.9|24822.9|24803.2|24795.2|239
1754488200000|2025-08-06 13:50:00|24816.5|24808.5|24829.8|24821.8|24830.3|24822.3|24803.5|24795.5|222
1754488500000|2025-08-06 13:55:00|24830.3|24822.3|24809.9|24801.9|24835.3|24827.3|24792.5|24784.5|386
1754488800000|2025-08-06 14:00:00|24809.4|24801.4|24815.8|24807.8|24829.1|24821.1|24804.5|24796.5|400
1754489100000|2025-08-06 14:05:00|24816.3|24808.3|24826.3|24818.3|24830.4|24822.4|24816.3|24808.3|130
1754489400000|2025-08-06 14:10:00|24826.8|24818.8|24817.1|24809.1|24831.8|24823.8|24815.2|24807.2|95
1754489700000|2025-08-06 14:15:00|24817.6|24809.6|24808|24800|24823.1|24815.1|24803.3|24795.3|232
1754490000000|2025-08-06 14:20:00|24808.5|24800.5|24809.2|24801.2|24821.1|24813.1|24797.2|24789.2|94
1754490300000|2025-08-06 14:25:00|24811.2|24803.2|24806.3|24798.3|24816.5|24808.5|24802.3|24794.3|121
1754490600000|2025-08-06 14:30:00|24805.8|24797.8|24805.4|24797.4|24808.3|24800.3|24797|24789|133
1754490900000|2025-08-06 14:35:00|24804.9|24796.9|24800|24792|24806.6|24798.6|24793.4|24785.4|224
1754491200000|2025-08-06 14:40:00|24799.5|24791.5|24809.1|24801.1|24820.5|24812.5|24799|24791|167
1754491500000|2025-08-06 14:45:00|24809.6|24801.6|24794.7|24786.7|24817.6|24809.6|24794.7|24786.7|150
1754491800000|2025-08-06 14:50:00|24795.2|24787.2|24783.3|24775.3|24796.7|24788.7|24775|24767|251
1754492100000|2025-08-06 14:55:00|24782.8|24774.8|24776.9|24768.9|24787.9|24779.9|24773|24765|265
1754492400000|2025-08-06 15:00:00|24776.4|24768.4|24769.7|24761.7|24776.4|24768.4|24759.3|24751.3|263
1754492700000|2025-08-06 15:05:00|24769.2|24761.2|24759|24751|24772.1|24764.1|24748.2|24740.2|212
1754493000000|2025-08-06 15:10:00|24759.5|24751.5|24774.5|24766.5|24777.4|24769.4|24752.4|24744.4|163
1754493300000|2025-08-06 15:15:00|24774|24766|24793.3|24785.3|24793.4|24785.4|24773.5|24765.5|198
1754493600000|2025-08-06 15:20:00|24793.9|24785.9|24789.2|24781.2|24796.4|24788.4|24783.7|24775.7|77
1754493900000|2025-08-06 15:25:00|24788.7|24780.7|24794.4|24786.4|24797.4|24789.4|24786|24778|141
1754494200000|2025-08-06 15:30:00|24792.9|24784.9|24789.1|24781.1|24799.9|24791.9|24787.1|24779.1|167
1754494500000|2025-08-06 15:35:00|24790.1|24782.1|24776.9|24768.9|24790.1|24782.1|24771.6|24763.6|193
1754494800000|2025-08-06 15:40:00|24776.4|24768.4|24792|24784|24794.5|24786.5|24755|24747|256
1754495100000|2025-08-06 15:45:00|24792.5|24784.5|24800.2|24792.2|24802.7|24794.7|24792|24784|112
1754495400000|2025-08-06 15:50:00|24800.7|24792.7|24799.9|24791.9|24806.9|24798.9|24799.9|24791.9|95
1754495700000|2025-08-06 15:55:00|24800.4|24792.4|24806.2|24798.2|24808.2|24800.2|24800.4|24792.4|92
1754496000000|2025-08-06 16:00:00|24805.7|24797.7|24822.8|24814.8|24825.5|24817.5|24803.7|24795.7|171
1754496300000|2025-08-06 16:05:00|24823.3|24815.3|24835.9|24827.9|24835.9|24827.9|24821.8|24813.8|173
1754496600000|2025-08-06 16:10:00|24837.4|24829.4|24831.2|24823.2|24838.4|24830.4|24823.8|24815.8|118
1754496900000|2025-08-06 16:15:00|24831.7|24823.7|24846.4|24838.4|24851.7|24843.7|24829.2|24821.2|268
1754497200000|2025-08-06 16:20:00|24846.9|24838.9|24835.2|24827.2|24849.9|24841.9|24830.7|24822.7|83
1754497500000|2025-08-06 16:25:00|24835.7|24827.7|24833.4|24825.4|24837.1|24829.1|24826.7|24818.7|54
1754497800000|2025-08-06 16:30:00|24832.9|24824.9|24836.6|24828.6|24836.6|24828.6|24826.4|24818.4|52
1754498100000|2025-08-06 16:35:00|24837.1|24829.1|24850.8|24842.8|24851.9|24843.9|24836.6|24828.6|39
1754498400000|2025-08-06 16:40:00|24851.3|24843.3|24846.2|24838.2|24854.3|24846.3|24845.2|24837.2|111
1754498700000|2025-08-06 16:45:00|24846.7|24838.7|24832.4|24824.4|24846.7|24838.7|24824.2|24816.2|98
1754499000000|2025-08-06 16:50:00|24831.9|24823.9|24842.4|24834.4|24847.9|24839.9|24824.9|24816.9|105
1754499300000|2025-08-06 16:55:00|24842.9|24834.9|24850.2|24842.2|24851.2|24843.2|24841.2|24833.2|50
1754499600000|2025-08-06 17:00:00|24850.7|24842.7|24865.2|24857.2|24866.7|24858.7|24849.2|24841.2|250
1754499900000|2025-08-06 17:05:00|24865.7|24857.7|24866.8|24858.8|24868.3|24860.3|24861.1|24853.1|105
1754500200000|2025-08-06 17:10:00|24867.3|24859.3|24859.7|24851.7|24874.8|24866.8|24858.2|24850.2|102
1754500500000|2025-08-06 17:15:00|24860.2|24852.2|24869.6|24861.6|24873.6|24865.6|24857.7|24849.7|50
1754500800000|2025-08-06 17:20:00|24869.1|24861.1|24881.2|24873.2|24884.4|24876.4|24869.1|24861.1|108
1754501100000|2025-08-06 17:25:00|24881.7|24873.7|24890.2|24882.2|24890.7|24882.7|24876.4|24868.4|50
1754501400000|2025-08-06 17:30:00|24890.7|24882.7|24897.3|24889.3|24899.9|24891.9|24888.6|24880.6|112
1754501700000|2025-08-06 17:35:00|24897.8|24889.8|24909.8|24901.8|24910|24902|24897.3|24889.3|105
1754502000000|2025-08-06 17:40:00|24909.3|24901.3|24909.3|24901.3|24911.9|24903.9|24905.2|24897.2|62
1754502300000|2025-08-06 17:45:00|24909.8|24901.8|24901.7|24893.7|24912.8|24904.8|24901.2|24893.2|82
1754502600000|2025-08-06 17:50:00|24901.2|24893.2|24892.6|24884.6|24903.7|24895.7|24889.1|24881.1|63
1754502900000|2025-08-06 17:55:00|24892.1|24884.1|24889.1|24881.1|24893.1|24885.1|24888.6|24880.6|32
1754503200000|2025-08-06 18:00:00|24889.6|24881.6|24897.1|24889.1|24899.1|24891.1|24886.6|24878.6|26
1754503500000|2025-08-06 18:05:00|24897.6|24889.6|24910|24902|24910|24902|24893.1|24885.1|64
1754503800000|2025-08-06 18:10:00|24909.5|24901.5|24920|24912|24921.6|24913.6|24905.5|24897.5|49
1754504100000|2025-08-06 18:15:00|24919.5|24911.5|24907.6|24899.6|24920.2|24912.2|24906.6|24898.6|31
1754504400000|2025-08-06 18:20:00|24908.1|24900.1|24915.5|24907.5|24915.5|24907.5|24906|24898|48
1754504700000|2025-08-06 18:25:00|24916|24908|24911.6|24903.6|24918|24910|24909|24901|41
1754505000000|2025-08-06 18:30:00|24911.1|24903.1|24910.9|24902.9|24913.4|24905.4|24903.9|24895.9|84
1754505300000|2025-08-06 18:35:00|24910.4|24902.4|24903.1|24895.1|24912.7|24904.7|24902.6|24894.6|42
1754505600000|2025-08-06 18:40:00|24903.6|24895.6|24912|24904|24913|24905|24901.1|24893.1|58
1754505900000|2025-08-06 18:45:00|24911.5|24903.5|24920.7|24912.7|24921.2|24913.2|24907.7|24899.7|92
1754506200000|2025-08-06 18:50:00|24920.2|24912.2|24918.2|24910.2|24920.2|24912.2|24914.2|24906.2|70
1754506500000|2025-08-06 18:55:00|24918.7|24910.7|24921|24891|24921.2|24913.2|24909.4|24891|99
1754506800000|2025-08-06 19:00:00|24920.7|24890.7|24921.9|24891.9|24926.3|24896.3|24919.6|24889.6|0
1754507100000|2025-08-06 19:05:00|24921.8|24891.8|24919.2|24889.2|24922.1|24892.1|24918.6|24888.6|0
1754507400000|2025-08-06 19:10:00|24919.1|24889.1|24919.3|24889.3|24926|24896|24918.9|24888.9|0
1754507700000|2025-08-06 19:15:00|24919.5|24889.5|24932.1|24902.1|24932.6|24902.6|24919.3|24889.3|0
1754508000000|2025-08-06 19:20:00|24932.4|24902.4|24940.5|24910.5|24940.9|24910.9|24932.4|24902.4|0
1754508300000|2025-08-06 19:25:00|24940.3|24910.3|24940.2|24910.2|24940.5|24910.5|24935.6|24905.6|0
1754508600000|2025-08-06 19:30:00|24939.9|24909.9|24946.5|24916.5|24946.7|24916.7|24939.9|24909.9|0
1754508900000|2025-08-06 19:35:00|24946.4|24916.4|24945.6|24915.6|24948.2|24918.2|24943.8|24913.8|0
1754509200000|2025-08-06 19:40:00|24945.7|24915.7|24943.5|24913.5|24946|24916|24935.9|24905.9|0
1754509500000|2025-08-06 19:45:00|24943.4|24913.4|24939.7|24909.7|24943.4|24913.4|24934.7|24904.7|0
1754509800000|2025-08-06 19:50:00|24937.7|24907.7|24934.9|24904.9|24937.7|24907.7|24929.8|24899.8|0
1754510100000|2025-08-06 19:55:00|24935|24905|24947.2|24917.2|24951.5|24921.5|24934.8|24904.8|0
1754510400000|2025-08-06 20:00:00|24946|24916|24943.3|24913.3|24948|24918|24940.4|24910.4|0
1754510700000|2025-08-06 20:05:00|24941.5|24911.5|24945.7|24915.7|24947.4|24917.4|24941.5|24911.5|0
1754511000000|2025-08-06 20:10:00|24945.1|24915.1|24943.3|24913.3|24946.2|24916.2|24943.3|24913.3|0
1754511300000|2025-08-06 20:15:00|24942.1|24912.1|24943.4|24913.4|24944|24914|24939.2|24909.2|0
1754511600000|2025-08-06 20:20:00|24943.6|24913.6|24945.9|24915.9|24946.5|24916.5|24943.6|24913.6|0
1754511900000|2025-08-06 20:25:00|24946.5|24916.5|24945.9|24915.9|24947.7|24917.7|24944.8|24914.8|0
1754512200000|2025-08-06 20:30:00|24945.3|24915.3|24944.8|24914.8|24946.5|24916.5|24944.8|24914.8|0
1754512500000|2025-08-06 20:35:00|24945.4|24915.4|24940.1|24910.1|24945.4|24915.4|24938.3|24908.3|0
1754512800000|2025-08-06 20:40:00|24939.5|24909.5|24936.1|24906.1|24942.4|24912.4|24936.1|24906.1|0
1754513100000|2025-08-06 20:45:00|24936.7|24906.7|24937.3|24907.3|24937.9|24907.9|24933.8|24903.8|0
1754513400000|2025-08-06 20:50:00|24936.7|24906.7|24936|24906|24937.9|24907.9|24932.3|24902.3|0
1754513700000|2025-08-06 20:55:00|24936.6|24906.6|24936.9|24906.9|24937.8|24907.8|24934.3|24904.3|0
1754514000000|2025-08-06 21:00:00|24936|24906|24938.7|24908.7|24940|24910|24936|24906|0
1754514300000|2025-08-06 21:05:00|24938.4|24908.4|24940.2|24910.2|24940.2|24910.2|24938.4|24908.4|0
1754514600000|2025-08-06 21:10:00|24940.6|24910.6|24940.9|24910.9|24940.9|24910.9|24939.9|24909.9|0
1754514900000|2025-08-06 21:15:00|24939.8|24909.8|24942|24912|24943.2|24913.2|24939.8|24909.8|0
1754515200000|2025-08-06 21:20:00|24941.9|24911.9|24941.4|24911.4|24941.9|24911.9|24940.9|24910.9|0
1754515500000|2025-08-06 21:25:00|24941|24911|24922.7|24892.7|24941|24911|24922.7|24892.7|0
1754515800000|2025-08-06 21:30:00|24921.5|24891.5|24909.4|24879.4|24922.7|24892.7|24904.1|24874.1|0
1754516100000|2025-08-06 21:35:00|24907.7|24877.7|24914|24884|24914.4|24884.4|24903.2|24873.2|0
1754516400000|2025-08-06 21:40:00|24914.3|24884.3|24928.1|24898.1|24929.8|24899.8|24911.8|24881.8|0
1754516700000|2025-08-06 21:45:00|24928.3|24898.3|24920.5|24890.5|24928.6|24898.6|24912.6|24882.6|0
1754517000000|2025-08-06 21:50:00|24921.5|24891.5|24935|24905|24935|24905|24921.5|24891.5|0
1754517300000|2025-08-06 21:55:00|24935.1|24905.1|24932.1|24902.1|24941.5|24911.5|24930.8|24900.8|0
1754517600000|2025-08-06 22:00:00|24941.3|24911.3|24923.5|24893.5|24947.8|24917.8|24920.9|24890.9|0
1754517900000|2025-08-06 22:05:00|24923.8|24893.8|24934.9|24904.9|24936.1|24906.1|24921.5|24891.5|0
1754518200000|2025-08-06 22:10:00|24934.6|24904.6|24935|24905|24941.1|24911.1|24934|24904|0
1754518500000|2025-08-06 22:15:00|24934.8|24904.8|24944.5|24914.5|24945.7|24915.7|24933.4|24903.4|0
1754518800000|2025-08-06 22:20:00|24944|24914|24947.5|24917.5|24948.1|24918.1|24943.4|24913.4|0
1754519100000|2025-08-06 22:25:00|24948.1|24918.1|24967.6|24937.6|24969.6|24939.6|24947.5|24917.5|0
1754519400000|2025-08-06 22:30:00|24967.3|24937.3|24972.8|24942.8|24979.2|24949.2|24964.1|24934.1|0
1754519700000|2025-08-06 22:35:00|24973.4|24943.4|24969.1|24939.1|24974.5|24944.5|24967.4|24937.4|0
1754520000000|2025-08-06 22:40:00|24969.4|24939.4|24967.1|24937.1|24972.5|24942.5|24966.5|24936.5|0
1754520300000|2025-08-06 22:45:00|24967.7|24937.7|24965.1|24935.1|24969.4|24939.4|24964.8|24934.8|0
1754520600000|2025-08-06 22:50:00|24964.5|24934.5|24967.9|24937.9|24971.7|24941.7|24963.8|24933.8|0
1754520900000|2025-08-06 22:55:00|24967.6|24937.6|24970.7|24940.7|24970.8|24940.8|24966.5|24936.5|0
1754521200000|2025-08-06 23:00:00|24971|24941|24973|24943|24976|24946|24969.8|24939.8|0
1754521500000|2025-08-06 23:05:00|24972.4|24942.4|24979.6|24949.6|24980.8|24950.8|24971.9|24941.9|0
1754521800000|2025-08-06 23:10:00|24979.3|24949.3|24975.7|24945.7|24979.9|24949.9|24975.1|24945.1|0
1754522100000|2025-08-06 23:15:00|24976.9|24946.9|24971.6|24941.6|24976.9|24946.9|24970.4|24940.4|0
1754522400000|2025-08-06 23:20:00|24971.3|24941.3|24974.3|24944.3|24974.3|24944.3|24970.2|24940.2|0
1754522700000|2025-08-06 23:25:00|24974.5|24944.5|24971.2|24941.2|24974.9|24944.9|24969|24939|0
1754523000000|2025-08-06 23:30:00|24970.6|24940.6|24971.7|24941.7|24972.3|24942.3|24969.5|24939.5|0
1754523300000|2025-08-06 23:35:00|24971.4|24941.4|24971.4|24941.4|24974.4|24944.4|24970.9|24940.9|0
1754523600000|2025-08-06 23:40:00|24971.1|24941.1|24966.5|24936.5|24971.9|24941.9|24965.9|24935.9|0
1754523900000|2025-08-06 23:45:00|24966.2|24936.2|24962.9|24932.9|24968.2|24938.2|24962.3|24932.3|0
1754524200000|2025-08-06 23:50:00|24962.3|24932.3|24960.5|24930.5|24965.5|24935.5|24960.3|24930.3|0
1754524500000|2025-08-06 23:55:00|24960.3|24930.3|24960.3|24930.3|24962|24932|24956.4|24926.4|0
1754524800000|2025-08-07 00:00:00|24960|24930|24963.2|24933.2|24963.3|24933.3|24955.6|24925.6|0
1754525100000|2025-08-07 00:05:00|24962.9|24932.9|24962.7|24932.7|24965|24935|24959.4|24929.4|0
1754525400000|2025-08-07 00:10:00|24963|24933|24963.7|24933.7|24963.7|24933.7|24961.1|24931.1|0
1754525700000|2025-08-07 00:15:00|24963.4|24933.4|24965.6|24935.6|24966.5|24936.5|24960.8|24930.8|0
1754526000000|2025-08-07 00:20:00|24965.9|24935.9|24968.2|24938.2|24968.5|24938.5|24964.4|24934.4|0
1754526300000|2025-08-07 00:25:00|24968.5|24938.5|24962.7|24932.7|24976.4|24946.4|24961.5|24931.5|0
1754526600000|2025-08-07 00:30:00|24963|24933|24962.2|24932.2|24966.9|24936.9|24960.4|24930.4|0
1754526900000|2025-08-07 00:35:00|24962|24932|24964.8|24934.8|24965.9|24935.9|24961.7|24931.7|0
1754527200000|2025-08-07 00:40:00|24964.5|24934.5|24962.4|24932.4|24967.1|24937.1|24960.6|24930.6|0
1754527500000|2025-08-07 00:45:00|24962.7|24932.7|24963|24933|24964.7|24934.7|24961.5|24931.5|0
1754527800000|2025-08-07 00:50:00|24963.3|24933.3|24961.2|24931.2|24967.7|24937.7|24961.2|24931.2|0
1754528100000|2025-08-07 00:55:00|24961.5|24931.5|24961.5|24931.5|24963.6|24933.6|24960.6|24930.6|0
1754528400000|2025-08-07 01:00:00|24961.2|24931.2|24961.8|24931.8|24963|24933|24960.6|24930.6|0
1754528700000|2025-08-07 01:05:00|24962.1|24932.1|24972.1|24942.1|24972.1|24942.1|24961.8|24931.8|0
1754529000000|2025-08-07 01:10:00|24971.8|24941.8|24970.3|24940.3|24972.4|24942.4|24968.3|24938.3|0
1754529300000|2025-08-07 01:15:00|24969.7|24939.7|24970.1|24965.1|24986.3|24981.3|24950.3|24939.4|1602
1754529600000|2025-08-07 01:20:00|24969.6|24964.6|24948.3|24943.3|24977.2|24972.2|24947.6|24942.6|834
1754529900000|2025-08-07 01:25:00|24948.8|24943.8|24969.8|24964.8|24970.9|24965.9|24940.3|24935.3|1093
1754530200000|2025-08-07 01:30:00|24966.8|24961.8|24978.3|24973.3|25024.8|25019.8|24962.6|24957.6|3737
1754530500000|2025-08-07 01:35:00|24978.8|24973.8|24972.8|24967.8|24981.8|24976.8|24926.4|24921.4|2667
1754530800000|2025-08-07 01:40:00|24972.3|24967.3|24966.2|24961.2|24995.4|24990.4|24944.3|24939.3|1737
1754531100000|2025-08-07 01:45:00|24965.2|24960.2|24982.8|24977.8|24990.8|24985.8|24945.8|24940.8|1506
1754531400000|2025-08-07 01:50:00|24983.3|24978.3|24950.5|24945.5|24993.7|24988.7|24945.5|24940.5|1212
1754531700000|2025-08-07 01:55:00|24949.5|24944.5|24915.9|24910.9|24951.8|24946.8|24908.2|24903.2|2609
1754532000000|2025-08-07 02:00:00|24917.4|24912.4|24936|24931|24955.8|24950.8|24909|24904|1455
1754532300000|2025-08-07 02:05:00|24935|24930|24980.7|24975.7|24988.2|24983.2|24929.9|24924.9|1758
1754532600000|2025-08-07 02:10:00|24979.7|24974.7|24941.3|24936.3|24999.2|24994.2|24939.8|24934.8|1841
1754532900000|2025-08-07 02:15:00|24943.3|24938.3|24929.6|24924.6|24944.1|24939.1|24909.6|24904.6|2279
1754533200000|2025-08-07 02:20:00|24930.6|24925.6|24866.3|24861.3|24935.9|24930.9|24866.3|24861.3|2068
1754533500000|2025-08-07 02:25:00|24867.8|24862.8|24818.6|24813.6|24870|24865|24798.8|24793.8|2334
1754533800000|2025-08-07 02:30:00|24819.1|24814.1|24838.8|24833.8|24842.6|24837.6|24806.5|24801.5|1666
1754534100000|2025-08-07 02:35:00|24839.3|24834.3|24854.7|24849.7|24890.3|24885.3|24839.3|24834.3|1844
1754534400000|2025-08-07 02:40:00|24853.2|24848.2|24850.3|24845.3|24862.6|24857.6|24836.9|24831.9|1217
1754534700000|2025-08-07 02:45:00|24850.8|24845.8|24860|24855|24863.9|24858.9|24818.1|24813.1|1034
1754535000000|2025-08-07 02:50:00|24860.5|24855.5|24877.7|24872.7|24880.6|24875.6|24852.1|24847.1|1001
1754535300000|2025-08-07 02:55:00|24876.7|24871.7|24874.3|24869.3|24883.7|24878.7|24854.7|24849.7|785
1754535600000|2025-08-07 03:00:00|24875.3|24870.3|24869.2|24864.2|24894.9|24889.9|24865.5|24860.5|906
1754535900000|2025-08-07 03:05:00|24869.7|24864.7|24876.6|24871.6|24887.8|24882.8|24864.7|24859.7|707
1754536200000|2025-08-07 03:10:00|24877.1|24872.1|24900.1|24895.1|24903.3|24898.3|24876.1|24871.1|697
1754536500000|2025-08-07 03:15:00|24897.1|24892.1|24916.3|24911.3|24926.2|24921.2|24896.5|24891.5|1028
1754536800000|2025-08-07 03:20:00|24916.8|24911.8|24956.9|24951.9|24961.9|24956.9|24916.3|24911.3|1036
1754537100000|2025-08-07 03:25:00|24957.4|24952.4|24957.2|24952.2|24963.5|24958.5|24936|24931|925
1754537400000|2025-08-07 03:30:00|24956.2|24951.2|24985.6|24980.6|24989.1|24984.1|24948.2|24943.2|1006
1754537700000|2025-08-07 03:35:00|24986.1|24981.1|24992.2|24987.2|25015.1|25010.1|24985.1|24980.1|1958
1754538000000|2025-08-07 03:40:00|24994.2|24989.2|25018.7|25013.7|25025.5|25020.5|24994.2|24989.2|1043
1754538300000|2025-08-07 03:45:00|25019.7|25014.7|25050.4|25045.4|25051.9|25046.9|25011.2|25006.2|1641
1754538600000|2025-08-07 03:50:00|25051.9|25046.9|25027.4|25022.4|25052.4|25047.4|25010.4|25005.4|987
1754538900000|2025-08-07 03:55:00|25026.9|25021.9|25027.2|25022.2|25036.5|25031.5|25021.2|25016.2|545
1754539200000|2025-08-07 04:00:00|25038.9|25008.9|25040.6|25010.6|25041.9|25011.9|25037.7|25007.7|1
1754539500000|2025-08-07 04:05:00|25041.2|25011.2|25039.6|25009.6|25041.8|25011.8|25037.6|25007.6|0
1754539800000|2025-08-07 04:10:00|25039.3|25009.3|25041.5|25011.5|25041.8|25011.8|25039.3|25009.3|0
1754540100000|2025-08-07 04:15:00|25041.2|25011.2|25038.4|25008.4|25041.2|25011.2|25037.7|25007.7|0
1754540400000|2025-08-07 04:20:00|25038.6|25008.6|25042|25012|25043.7|25013.7|25038.6|25008.6|0
1754540700000|2025-08-07 04:25:00|25041.6|25011.6|25036.3|25006.3|25042|25012|25036|25006|0
1754541000000|2025-08-07 04:30:00|25036.6|25006.6|25038.2|25008.2|25039.6|25009.6|25036.6|25006.6|0
1754541300000|2025-08-07 04:35:00|25037.9|25007.9|25035|25005|25038.2|25008.2|25033.8|25003.8|0
1754541600000|2025-08-07 04:40:00|25035.3|25005.3|25030.7|25000.7|25036.5|25006.5|25029.8|24999.8|0
1754541900000|2025-08-07 04:45:00|25030.1|25000.1|25027.5|24997.5|25030.7|25000.7|25022.6|24992.6|0
1754542200000|2025-08-07 04:50:00|25027.2|24997.2|25025.1|24995.1|25027.2|24997.2|25024.5|24994.5|0
1754542500000|2025-08-07 04:55:00|25025.7|24995.7|25027.5|24997.5|25028.6|24998.6|25024.2|24994.2|2
1754542800000|2025-08-07 05:00:00|25015|25010|25031.6|25026.6|25037.1|25032.1|25012.5|25007.5|1171
1754543100000|2025-08-07 05:05:00|25030.1|25025.1|25038.4|25033.4|25053.9|25048.9|25025.1|25020.1|870
1754543400000|2025-08-07 05:10:00|25037.9|25032.9|25017.4|25012.4|25052.3|25047.3|25015.8|25010.8|659
1754543700000|2025-08-07 05:15:00|25017.9|25012.9|25034.9|25029.9|25035.4|25030.4|24995.8|24990.8|1247
1754544000000|2025-08-07 05:20:00|25035.4|25030.4|25040|25035|25051.1|25046.1|25032.3|25027.3|607
1754544300000|2025-08-07 05:25:00|25039|25034|25047.1|25042.1|25050.1|25045.1|25027.8|25022.8|934
1754544600000|2025-08-07 05:30:00|25046.6|25041.6|25027.4|25022.4|25062|25057|25022.9|25017.9|1264
1754544900000|2025-08-07 05:35:00|25026.9|25021.9|25029.5|25024.5|25041.5|25036.5|25019.1|25014.1|724
1754545200000|2025-08-07 05:40:00|25030|25025|25035.3|25030.3|25037.2|25032.2|25009.9|25004.9|802
1754545500000|2025-08-07 05:45:00|25035.8|25030.8|25062.1|25057.1|25064.2|25059.2|25024.3|25019.3|892
1754545800000|2025-08-07 05:50:00|25062.6|25057.6|25051.4|25046.4|25064.6|25059.6|25045.5|25040.5|591
1754546100000|2025-08-07 05:55:00|25051.9|25046.9|25059.8|25054.8|25068.6|25063.6|25036.6|25031.6|819
1754546400000|2025-08-07 06:00:00|25059.3|25054.3|25086.5|25081.5|25088.8|25083.8|25051.8|25046.8|1663
1754546700000|2025-08-07 06:05:00|25086|25081|25060.6|25055.6|25095.2|25090.2|25058.1|25053.1|1273
1754547000000|2025-08-07 06:10:00|25060.1|25055.1|25037.4|25032.4|25068.3|25063.3|25031.7|25026.7|1290
1754547300000|2025-08-07 06:15:00|25036.9|25031.9|25059.2|25054.2|25059.2|25054.2|25025.4|25020.4|1124
1754547600000|2025-08-07 06:20:00|25058.9|25053.9|25069.9|25064.9|25084.9|25079.9|25053.1|25048.1|918
1754547900000|2025-08-07 06:25:00|25070.5|25065.5|25078.2|25073.2|25087.1|25082.1|25069.1|25064.1|622
1754548200000|2025-08-07 06:30:00|25079.7|25074.7|25084.6|25079.6|25090.1|25085.1|25070.6|25065.6|936
1754548500000|2025-08-07 06:35:00|25085.1|25080.1|25075.6|25070.6|25085.6|25080.6|25069.1|25064.1|597
1754548800000|2025-08-07 06:40:00|25076.1|25071.1|25066|25061|25083.6|25078.6|25065.2|25060.2|588
1754549100000|2025-08-07 06:45:00|25065.5|25060.5|25054.5|25049.5|25078.8|25073.8|25054.4|25049.4|681
1754549400000|2025-08-07 06:50:00|25055|25050|25066.9|25061.9|25068.8|25063.8|25055|25050|785
1754549700000|2025-08-07 06:55:00|25065.4|25060.4|25075.2|25070.2|25087|25082|25064.2|25059.2|734
1754550000000|2025-08-07 07:00:00|25075.7|25070.7|25077.9|25072.9|25081.8|25076.8|25060.4|25055.4|635
1754550300000|2025-08-07 07:05:00|25079.9|25074.9|25031.6|25026.6|25081.4|25076.4|25031.6|25026.6|797
1754550600000|2025-08-07 07:10:00|25032.1|25027.1|25057|25052|25063.5|25058.5|25025.2|25020.2|834
1754550900000|2025-08-07 07:15:00|25057.5|25052.5|25050|25045|25057.5|25052.5|25044.9|25039.9|350
1754551200000|2025-08-07 07:20:00|25049.5|25044.5|25037.3|25032.3|25053.8|25048.8|25020.2|25015.2|858
1754551500000|2025-08-07 07:25:00|25036.8|25031.8|25031.2|25026.2|25044.9|25039.9|25030.5|25025.5|490
1754551800000|2025-08-07 07:30:00|25031.7|25026.7|25037.2|25032.2|25050.9|25045.9|25023.2|25018.2|640
1754552100000|2025-08-07 07:35:00|25036.7|25031.7|25033.8|25028.8|25043|25038|25029.3|25024.3|402
1754552400000|2025-08-07 07:40:00|25033.3|25028.3|25035.7|25030.7|25040.7|25035.7|25024.5|25019.5|544
1754552700000|2025-08-07 07:45:00|25036.2|25031.2|25034.1|25029.1|25040.3|25035.3|25024.8|25019.8|637
1754553000000|2025-08-07 07:50:00|25034.6|25029.6|25030.3|25025.3|25034.9|25029.9|25022.7|25017.7|930
1754553300000|2025-08-07 07:55:00|25031.3|25026.3|25031.5|25026.5|25037.1|25032.1|25020.4|25015.4|1040
1754553600000|2025-08-07 08:00:00|25033|25028|25060.8|25055.8|25063.8|25058.8|25025|25020|1377
1754553900000|2025-08-07 08:05:00|25058.3|25053.3|25030.9|25025.9|25060.5|25055.5|25027.1|25022.1|1335
1754554200000|2025-08-07 08:10:00|25031.4|25026.4|25031.5|25026.5|25046.5|25041.5|25015|25010|954
1754554500000|2025-08-07 08:15:00|25031|25026|25023.6|25018.6|25038.5|25033.5|25022.4|25017.4|478
1754554800000|2025-08-07 08:20:00|25023.1|25018.1|25018.9|25013.9|25026.1|25021.1|25015.7|25010.7|623
1754555100000|2025-08-07 08:25:00|25018.4|25013.4|25042.5|25037.5|25046.9|25041.9|25016.5|25011.5|780
1754555400000|2025-08-07 08:30:00|25049.3|25019.3|25043.6|25013.6|25053.1|25023.1|25042.7|25012.7|0
1754555700000|2025-08-07 08:35:00|25043.3|25013.3|25034.8|25004.8|25043.9|25013.9|25032.7|25002.7|178
1754556000000|2025-08-07 08:40:00|25035.1|25005.1|25034.5|25004.5|25036|25006|25032.2|25002.2|0
1754556300000|2025-08-07 08:45:00|25034.8|25004.8|25037.5|25007.5|25038.3|25008.3|25033.9|25003.9|0
1754556600000|2025-08-07 08:50:00|25036.9|25006.9|25043.9|25013.9|25045.1|25015.1|25036.3|25006.3|0
1754556900000|2025-08-07 08:55:00|25044.2|25014.2|25053|25023|25054.2|25024.2|25043.9|25013.9|0
1754557200000|2025-08-07 09:00:00|25053.3|25023.3|25051.7|25021.7|25053.6|25023.6|25045.9|25015.9|0
1754557500000|2025-08-07 09:05:00|25052|25022|25057.2|25027.2|25057.2|25027.2|25048.8|25018.8|0
1754557800000|2025-08-07 09:10:00|25057.5|25027.5|25053.5|25023.5|25064.7|25034.7|25052.7|25022.7|0
1754558100000|2025-08-07 09:15:00|25053.3|25023.3|25048.5|25040.5|25070.9|25062.9|25043.7|25023.3|198
1754558400000|2025-08-07 09:20:00|25049|25041|25042.6|25034.6|25055.7|25047.7|25042.6|25034.6|92
1754558700000|2025-08-07 09:25:00|25042.1|25034.1|25045.9|25037.9|25049.6|25041.6|25039|25031|48
1754559000000|2025-08-07 09:30:00|25045.4|25037.4|25046.7|25038.7|25055.1|25047.1|25042.4|25034.4|75
1754559300000|2025-08-07 09:35:00|25047.2|25039.2|25038.4|25030.4|25050.2|25042.2|25035.7|25027.7|49
1754559600000|2025-08-07 09:40:00|25038.9|25030.9|25047|25039|25048|25040|25036.8|25028.8|43
1754559900000|2025-08-07 09:45:00|25047.5|25039.5|25040.4|25032.4|25047.5|25039.5|25037.2|25029.2|72
1754560200000|2025-08-07 09:50:00|25039.4|25031.4|25050.9|25042.9|25053.4|25045.4|25037.6|25029.6|55
1754560500000|2025-08-07 09:55:00|25050.4|25042.4|25045.3|25037.3|25051.9|25043.9|25043.3|25035.3|49
1754560800000|2025-08-07 10:00:00|25044.8|25036.8|25040|25032|25045.3|25037.3|25034.3|25026.3|61
1754561100000|2025-08-07 10:05:00|25040.5|25032.5|25039.7|25031.7|25040.7|25032.7|25035.2|25027.2|47
1754561400000|2025-08-07 10:10:00|25039.2|25031.2|25039.1|25031.1|25041.2|25033.2|25033.2|25025.2|40
1754561700000|2025-08-07 10:15:00|25039.6|25031.6|25042.1|25034.1|25042.1|25034.1|25033.8|25025.8|19
1754562000000|2025-08-07 10:20:00|25041.6|25033.6|25025.2|25017.2|25043.1|25035.1|25024.7|25016.7|48
1754562300000|2025-08-07 10:25:00|25024.7|25016.7|25028.9|25020.9|25031.3|25023.3|25021.6|25013.6|60
1754562600000|2025-08-07 10:30:00|25028.4|25020.4|25032.5|25024.5|25033.5|25025.5|25023.9|25015.9|24
1754562900000|2025-08-07 10:35:00|25032|25024|25031|25023|25032|25024|25024.4|25016.4|16
1754563200000|2025-08-07 10:40:00|25031.5|25023.5|25031.1|25023.1|25034.1|25026.1|25027.9|25019.9|57
1754563500000|2025-08-07 10:45:00|25031.6|25023.6|25032|25024|25036.1|25028.1|25030.1|25022.1|50
1754563800000|2025-08-07 10:50:00|25032.5|25024.5|25034.9|25026.9|25036.4|25028.4|25020.9|25012.9|164
1754564100000|2025-08-07 10:55:00|25034.4|25026.4|25027.9|25019.9|25035.4|25027.4|25027.9|25019.9|38
1754564400000|2025-08-07 11:00:00|25029.4|25021.4|25032.4|25024.4|25042.5|25034.5|25027.9|25019.9|62
1754564700000|2025-08-07 11:05:00|25032.9|25024.9|25035.9|25027.9|25036.9|25028.9|25030.4|25022.4|35
1754565000000|2025-08-07 11:10:00|25036.4|25028.4|25035.1|25027.1|25039.4|25031.4|25029.8|25021.8|32
1754565300000|2025-08-07 11:15:00|25035.6|25027.6|25039.6|25031.6|25043.1|25035.1|25033.6|25025.6|23
1754565600000|2025-08-07 11:20:00|25039.1|25031.1|25038.4|25030.4|25042.3|25034.3|25033.9|25025.9|51
1754565900000|2025-08-07 11:25:00|25038.9|25030.9|25038|25030|25044.4|25036.4|25037.5|25029.5|36
1754566200000|2025-08-07 11:30:00|25037.5|25029.5|25028.6|25020.6|25039.7|25031.7|25028.1|25020.1|28
1754566500000|2025-08-07 11:35:00|25028.1|25020.1|25024.2|25016.2|25032.7|25024.7|25022.7|25014.7|68
1754566800000|2025-08-07 11:40:00|25024.7|25016.7|25023.3|25015.3|25030.4|25022.4|25020.7|25012.7|30
1754567100000|2025-08-07 11:45:00|25023.8|25015.8|25028.3|25020.3|25029.3|25021.3|25022|25014|11
1754567400000|2025-08-07 11:50:00|25027.8|25019.8|25031.2|25023.2|25031.7|25023.7|25024.8|25016.8|32
1754567700000|2025-08-07 11:55:00|25030.7|25022.7|25026.8|25018.8|25037.7|25029.7|25024.8|25016.8|34
1754568000000|2025-08-07 12:00:00|25027.3|25019.3|25026.1|25018.1|25029.6|25021.6|25022.6|25014.6|65
1754568300000|2025-08-07 12:05:00|25026.6|25018.6|25026.6|25018.6|25031.1|25023.1|25025.6|25017.6|46
1754568600000|2025-08-07 12:10:00|25026.1|25018.1|25031.7|25023.7|25036.5|25028.5|25024.1|25016.1|59
1754568900000|2025-08-07 12:15:00|25032.2|25024.2|25037.4|25029.4|25038.4|25030.4|25030.2|25022.2|39
1754569200000|2025-08-07 12:20:00|25036.9|25028.9|25038.9|25030.9|25039.4|25031.4|25029.9|25021.9|33
1754569500000|2025-08-07 12:25:00|25038.4|25030.4|25032.6|25024.6|25039.4|25031.4|25031.1|25023.1|34
1754569800000|2025-08-07 12:30:00|25031.6|25023.6|25042.8|25034.8|25043.6|25035.6|25029.6|25021.6|48
1754570100000|2025-08-07 12:35:00|25043.3|25035.3|25042|25034|25053.8|25045.8|25041.8|25033.8|73
1754570400000|2025-08-07 12:40:00|25041.5|25033.5|25033.3|25025.3|25042.5|25034.5|25030.2|25022.2|33
1754570700000|2025-08-07 12:45:00|25033.8|25025.8|25040.4|25032.4|25045.4|25037.4|25033.8|25025.8|70
1754571000000|2025-08-07 12:50:00|25040.9|25032.9|25036|25028|25048.4|25040.4|25033.9|25025.9|127
1754571300000|2025-08-07 12:55:00|25036.5|25028.5|25029|25021|25039.5|25031.5|25026|25018|47
1754571600000|2025-08-07 13:00:00|25029.5|25021.5|25036.6|25028.6|25037|25029|25025.5|25017.5|64
1754571900000|2025-08-07 13:05:00|25037.1|25029.1|25032|25024|25040.6|25032.6|25024.5|25016.5|65
1754572200000|2025-08-07 13:10:00|25031.5|25023.5|25029|25021|25039|25031|25028|25020|17
1754572500000|2025-08-07 13:15:00|25028.5|25020.5|25031.3|25023.3|25034.3|25026.3|25026|25018|28
1754572800000|2025-08-07 13:20:00|25031.8|25023.8|25029.9|25021.9|25034.5|25026.5|25025.8|25017.8|22
1754573100000|2025-08-07 13:25:00|25029.4|25021.4|25026.4|25018.4|25029.4|25021.4|25019.9|25011.9|85
1754573400000|2025-08-07 13:30:00|25026.9|25018.9|25022.1|25014.1|25055.8|25047.8|25013.6|25005.6|488
1754573700000|2025-08-07 13:35:00|25023.1|25015.1|25011|25003|25036.7|25028.7|25005.4|24997.4|275
1754574000000|2025-08-07 13:40:00|25012|25004|25024|25016|25024.5|25016.5|24990.3|24982.3|314
1754574300000|2025-08-07 13:45:00|25024.5|25016.5|25003.1|24995.1|25025.5|25017.5|24990.2|24982.2|210
1754574600000|2025-08-07 13:50:00|25002.6|24994.6|24981.8|24973.8|25003.6|24995.6|24978.4|24970.4|201
1754574900000|2025-08-07 13:55:00|24982.3|24974.3|24986.1|24978.1|24996|24988|24968.6|24960.6|339
1754575200000|2025-08-07 14:00:00|24986.6|24978.6|24954.9|24946.9|24989|24981|24953.9|24945.9|329
1754575500000|2025-08-07 14:05:00|24954.4|24946.4|24932.8|24924.8|24967.3|24959.3|24932.3|24924.3|334
1754575800000|2025-08-07 14:10:00|24932.3|24924.3|24937.5|24929.5|24946.5|24938.5|24924|24916|367
1754576100000|2025-08-07 14:15:00|24936.5|24928.5|24931.5|24923.5|24946.5|24938.5|24922.5|24914.5|384
1754576400000|2025-08-07 14:20:00|24932|24924|24899.5|24891.5|24941.5|24933.5|24899.2|24891.2|551
1754576700000|2025-08-07 14:25:00|24900|24892|24916.2|24908.2|24917.2|24909.2|24890.4|24882.4|272
1754577000000|2025-08-07 14:30:00|24915.7|24907.7|24921.4|24913.4|24922.5|24914.5|24909.8|24901.8|195
1754577300000|2025-08-07 14:35:00|24920.9|24912.9|24925.8|24917.8|24936.5|24928.5|24912|24904|260
1754577600000|2025-08-07 14:40:00|24925.3|24917.3|24915.4|24907.4|24926|24918|24908.8|24900.8|166
1754577900000|2025-08-07 14:45:00|24914.9|24906.9|24911.5|24903.5|24924.9|24916.9|24902.3|24894.3|110
1754578200000|2025-08-07 14:50:00|24911|24903|24911|24903|24917.7|24909.7|24900.8|24892.8|237
1754578500000|2025-08-07 14:55:00|24910.5|24902.5|24901.4|24893.4|24913.7|24905.7|24891.5|24883.5|134
1754578800000|2025-08-07 15:00:00|24901.3|24893.3|24905.4|24897.4|24919.9|24911.9|24896.5|24888.5|216
1754579100000|2025-08-07 15:05:00|24905.9|24897.9|24901|24893|24907.7|24899.7|24891.3|24883.3|232
1754579400000|2025-08-07 15:10:00|24902|24894|24914.2|24906.2|24915.7|24907.7|24902|24894|84
1754579700000|2025-08-07 15:15:00|24913.7|24905.7|24927.6|24919.6|24934.2|24926.2|24907.6|24899.6|92
1754580000000|2025-08-07 15:20:00|24928.6|24920.6|24911.6|24903.6|24935.4|24927.4|24911|24903|185
1754580300000|2025-08-07 15:25:00|24911.1|24903.1|24912.4|24904.4|24913.6|24905.6|24899.3|24891.3|65
1754580600000|2025-08-07 15:30:00|24912.9|24904.9|24912.9|24904.9|24916.8|24908.8|24901.4|24893.4|106
1754580900000|2025-08-07 15:35:00|24913.4|24905.4|24909|24901|24920|24912|24907.4|24899.4|92
1754581200000|2025-08-07 15:40:00|24909.5|24901.5|24906.2|24898.2|24912.6|24904.6|24901.1|24893.1|66
1754581500000|2025-08-07 15:45:00|24905.7|24897.7|24889.6|24881.6|24905.7|24897.7|24889.6|24881.6|102
1754581800000|2025-08-07 15:50:00|24889.1|24881.1|24904.2|24896.2|24904.2|24896.2|24883.2|24875.2|85
1754582100000|2025-08-07 15:55:00|24903.7|24895.7|24893.7|24885.7|24907.5|24899.5|24893.7|24885.7|60
1754582400000|2025-08-07 16:00:00|24892.7|24884.7|24892.2|24884.2|24899.1|24891.1|24883.1|24875.1|85
1754582700000|2025-08-07 16:05:00|24891.7|24883.7|24886.8|24878.8|24896.2|24888.2|24883.8|24875.8|45
1754583000000|2025-08-07 16:10:00|24886.3|24878.3|24896.4|24888.4|24899.5|24891.5|24878.2|24870.2|53
1754583300000|2025-08-07 16:15:00|24895.9|24887.9|24895.4|24887.4|24900.3|24892.3|24892.3|24884.3|47
1754583600000|2025-08-07 16:20:00|24895.9|24887.9|24907.9|24899.9|24908.4|24900.4|24893.3|24885.3|65
1754583900000|2025-08-07 16:25:00|24908.4|24900.4|24909.3|24901.3|24918.2|24910.2|24906.7|24898.7|125
1754584200000|2025-08-07 16:30:00|24908.8|24900.8|24914.9|24906.9|24925.3|24917.3|24908.8|24900.8|122
1754584500000|2025-08-07 16:35:00|24914.4|24906.4|24901.1|24893.1|24916.4|24908.4|24899.1|24891.1|27
1754584800000|2025-08-07 16:40:00|24900.6|24892.6|24872.6|24864.6|24900.6|24892.6|24870.3|24862.3|135
1754585100000|2025-08-07 16:45:00|24872.1|24864.1|24880.4|24872.4|24881.4|24873.4|24867.9|24859.9|181
1754585400000|2025-08-07 16:50:00|24880.9|24872.9|24892.7|24884.7|24893.1|24885.1|24880.9|24872.9|85
1754585700000|2025-08-07 16:55:00|24892.2|24884.2|24894.9|24886.9|24903.1|24895.1|24892.2|24884.2|55
1754586000000|2025-08-07 17:00:00|24895.4|24887.4|24882.7|24874.7|24903.4|24895.4|24875.9|24867.9|74
1754586300000|2025-08-07 17:05:00|24883.2|24875.2|24885.3|24877.3|24891.8|24883.8|24877.3|24869.3|49
1754586600000|2025-08-07 17:10:00|24885.8|24877.8|24879.3|24871.3|24887.3|24879.3|24877.3|24869.3|32
1754586900000|2025-08-07 17:15:00|24879.8|24871.8|24870.5|24862.5|24882.1|24874.1|24865.2|24857.2|70
1754587200000|2025-08-07 17:20:00|24870|24862|24876.9|24868.9|24879.4|24871.4|24868|24860|37
1754587500000|2025-08-07 17:25:00|24876.4|24868.4|24857.5|24849.5|24879.9|24871.9|24857|24849|136
1754587800000|2025-08-07 17:30:00|24857|24849|24850|24842|24861|24853|24840.3|24832.3|185
1754588100000|2025-08-07 17:35:00|24849.5|24841.5|24864.2|24856.2|24865.2|24857.2|24845.3|24837.3|127
1754588400000|2025-08-07 17:40:00|24864.7|24856.7|24882.5|24874.5|24883|24875|24863.1|24855.1|68
1754588700000|2025-08-07 17:45:00|24882|24874|24875.9|24867.9|24884.5|24876.5|24870.4|24862.4|37
1754589000000|2025-08-07 17:50:00|24876.4|24868.4|24882.6|24874.6|24886.9|24878.9|24870.9|24862.9|114
1754589300000|2025-08-07 17:55:00|24882.1|24874.1|24875.7|24867.7|24884.3|24876.3|24871|24863|55
1754589600000|2025-08-07 18:00:00|24876.2|24868.2|24876.2|24868.2|24880.2|24872.2|24864.7|24856.7|72
1754589900000|2025-08-07 18:05:00|24875.7|24867.7|24868.1|24860.1|24878.7|24870.7|24864.1|24856.1|39
1754590200000|2025-08-07 18:10:00|24868.6|24860.6|24867.3|24859.3|24869.1|24861.1|24859.1|24851.1|32
1754590500000|2025-08-07 18:15:00|24866.8|24858.8|24866.2|24858.2|24868.6|24860.6|24862.9|24854.9|65
1754590800000|2025-08-07 18:20:00|24866.7|24858.7|24866.4|24858.4|24871.7|24863.7|24864.6|24856.6|51
1754591100000|2025-08-07 18:25:00|24865.9|24857.9|24885.4|24877.4|24885.9|24877.9|24865.4|24857.4|46
1754591400000|2025-08-07 18:30:00|24884.9|24876.9|24878.5|24870.5|24884.9|24876.9|24874.6|24866.6|90
1754591700000|2025-08-07 18:35:00|24879|24871|24888.1|24880.1|24888.6|24880.6|24877|24869|32
1754592000000|2025-08-07 18:40:00|24887.6|24879.6|24874.3|24866.3|24888.1|24880.1|24873.8|24865.8|48
1754592300000|2025-08-07 18:45:00|24874.8|24866.8|24873.6|24865.6|24878.6|24870.6|24867.6|24859.6|71
1754592600000|2025-08-07 18:50:00|24874.1|24866.1|24877.1|24869.1|24881.8|24873.8|24871.7|24863.7|64
1754592900000|2025-08-07 18:55:00|24876.1|24868.1|24899.3|24869.3|24899.5|24881.8|24875.6|24867.6|103
1754593200000|2025-08-07 19:00:00|24899.5|24869.5|24893.4|24863.4|24904.9|24874.9|24892.1|24862.1|0
1754593500000|2025-08-07 19:05:00|24893.3|24863.3|24895.4|24865.4|24895.5|24865.5|24892.4|24862.4|0
1754593800000|2025-08-07 19:10:00|24895.3|24865.3|24895.7|24865.7|24896.6|24866.6|24893.8|24863.8|0
1754594100000|2025-08-07 19:15:00|24895.5|24865.5|24895.8|24865.8|24898.8|24868.8|24891.4|24861.4|0
1754594400000|2025-08-07 19:20:00|24895.7|24865.7|24896.8|24866.8|24897.4|24867.4|24895.7|24865.7|0
1754594700000|2025-08-07 19:25:00|24896.7|24866.7|24898.1|24868.1|24898.5|24868.5|24892.5|24862.5|0
1754595000000|2025-08-07 19:30:00|24900.1|24870.1|24908.5|24878.5|24915.8|24885.8|24900.1|24870.1|0
1754595300000|2025-08-07 19:35:00|24908.4|24878.4|24911.9|24881.9|24916.1|24886.1|24908.4|24878.4|0
1754595600000|2025-08-07 19:40:00|24912|24882|24918|24888|24918.1|24888.1|24910.6|24880.6|0
1754595900000|2025-08-07 19:45:00|24917.8|24887.8|24905.3|24875.3|24920.6|24890.6|24904.8|24874.8|0
1754596200000|2025-08-07 19:50:00|24906.2|24876.2|24904|24874|24908.6|24878.6|24902.8|24872.8|0
1754596500000|2025-08-07 19:55:00|24904.7|24874.7|24929.5|24899.5|24929.5|24899.5|24904.5|24874.5|0
1754596800000|2025-08-07 20:00:00|24927.7|24897.7|24928.5|24898.5|24938.8|24908.8|24924.7|24894.7|0
1754597100000|2025-08-07 20:05:00|24927.9|24897.9|24937.6|24907.6|24938.2|24908.2|24927.3|24897.3|0
1754597400000|2025-08-07 20:10:00|24937|24907|24943.5|24913.5|24946.1|24916.1|24932.9|24902.9|0
1754597700000|2025-08-07 20:15:00|24944.1|24914.1|24937.7|24907.7|24944.1|24914.1|24936.5|24906.5|0
1754598000000|2025-08-07 20:20:00|24938.3|24908.3|24939.3|24909.3|24940.4|24910.4|24935.9|24905.9|0
1754598300000|2025-08-07 20:25:00|24939.9|24909.9|24939.8|24909.8|24939.9|24909.9|24936.3|24906.3|0
1754598600000|2025-08-07 20:30:00|24939.3|24909.3|24932.7|24902.7|24941|24911|24932.7|24902.7|0
1754598900000|2025-08-07 20:35:00|24933.3|24903.3|24936.3|24906.3|24938.1|24908.1|24932.2|24902.2|0
1754599200000|2025-08-07 20:40:00|24935.7|24905.7|24934|24904|24936.3|24906.3|24933.4|24903.4|0
1754599500000|2025-08-07 20:45:00|24933.4|24903.4|24935|24905|24936.4|24906.4|24932.8|24902.8|0
1754599800000|2025-08-07 20:50:00|24935.5|24905.5|24935.4|24905.4|24937.3|24907.3|24934.8|24904.8|0
1754600100000|2025-08-07 20:55:00|24934.8|24904.8|24943.7|24913.7|24944.7|24914.7|24934.3|24904.3|0
1754600400000|2025-08-07 21:00:00|24943|24913|24941.4|24911.4|24944|24914|24941.1|24911.1|0
1754600700000|2025-08-07 21:05:00|24941.1|24911.1|24942.9|24912.9|24943.2|24913.2|24941.1|24911.1|0
1754601000000|2025-08-07 21:10:00|24942.7|24912.7|24943.5|24913.5|24943.5|24913.5|24941.6|24911.6|0
1754601300000|2025-08-07 21:15:00|24943.8|24913.8|24943.8|24913.8|24944|24914|24943.5|24913.5|0
1754601600000|2025-08-07 21:20:00|24944|24914|24945.7|24915.7|24946|24916|24944|24914|0
1754601900000|2025-08-07 21:25:00|24945.6|24915.6|24943.6|24913.6|24945.6|24915.6|24943|24913|0
1754602200000|2025-08-07 21:30:00|24945.1|24915.1|24945.4|24915.4|24945.8|24915.8|24944.9|24914.9|0
1754602500000|2025-08-07 21:35:00|24945.6|24915.6|24943.3|24913.3|24946.2|24916.2|24942.4|24912.4|0
1754602800000|2025-08-07 21:40:00|24943.4|24913.4|24943.4|24913.4|24943.4|24913.4|24943.4|24913.4|0
1754603100000|2025-08-07 21:45:00|24943.3|24913.3|24944.9|24914.9|24945.7|24915.7|24943.3|24913.3|0
1754603400000|2025-08-07 21:50:00|24944.2|24914.2|24944.2|24914.2|24944.6|24914.6|24943.6|24913.6|0
1754603700000|2025-08-07 21:55:00|24944.1|24914.1|24944.4|24914.4|24944.4|24914.4|24943.2|24913.2|0
1754604000000|2025-08-07 22:00:00|24942.3|24912.3|24948.4|24918.4|24953|24923|24942.3|24912.3|0
1754604300000|2025-08-07 22:05:00|24947.8|24917.8|24957.2|24927.2|24957.5|24927.5|24944.9|24914.9|0
1754604600000|2025-08-07 22:10:00|24956.9|24926.9|24959|24929|24960.5|24930.5|24955.5|24925.5|0
1754604900000|2025-08-07 22:15:00|24959.3|24929.3|24959.8|24929.8|24961.9|24931.9|24957.6|24927.6|0
1754605200000|2025-08-07 22:20:00|24959.5|24929.5|24967.5|24937.5|24968.7|24938.7|24958.1|24928.1|0
1754605500000|2025-08-07 22:25:00|24966.9|24936.9|24992.7|24962.7|24996.7|24966.7|24965.8|24935.8|0
1754605800000|2025-08-07 22:30:00|24990.7|24960.7|24978.8|24948.8|24991.3|24961.3|24977.1|24947.1|0
1754606100000|2025-08-07 22:35:00|24978.2|24948.2|24974.1|24944.1|24978.8|24948.8|24972.3|24942.3|0
1754606400000|2025-08-07 22:40:00|24973.5|24943.5|24969.7|24939.7|24973.5|24943.5|24967.3|24937.3|0
1754606700000|2025-08-07 22:45:00|24969.4|24939.4|24973.2|24943.2|24975.2|24945.2|24967.9|24937.9|0
1754607000000|2025-08-07 22:50:00|24972.9|24942.9|24971.9|24941.9|24974.9|24944.9|24971|24941|0
1754607300000|2025-08-07 22:55:00|24973.1|24943.1|24972.9|24942.9|24975|24945|24972.5|24942.5|0
1754607600000|2025-08-07 23:00:00|24973.2|24943.2|24970.3|24940.3|24974.7|24944.7|24969.7|24939.7|0
1754607900000|2025-08-07 23:05:00|24970.6|24940.6|24972.4|24942.4|24973.9|24943.9|24968.9|24938.9|0
1754608200000|2025-08-07 23:10:00|24972.1|24942.1|24973.2|24943.2|24974.8|24944.8|24971.2|24941.2|0
1754608500000|2025-08-07 23:15:00|24973.4|24943.4|24973.7|24943.7|24975.5|24945.5|24973.2|24943.2|0
1754608800000|2025-08-07 23:20:00|24973.2|24943.2|24972.7|24942.7|24974.9|24944.9|24970.2|24940.2|0
1754609100000|2025-08-07 23:25:00|24973.2|24943.2|24968.3|24938.3|24973.2|24943.2|24968|24938|0
1754609400000|2025-08-07 23:30:00|24967.9|24937.9|24965.9|24935.9|24968.8|24938.8|24965.3|24935.3|0
1754609700000|2025-08-07 23:35:00|24966.5|24936.5|24963.8|24933.8|24966.5|24936.5|24963.5|24933.5|0
1754610000000|2025-08-07 23:40:00|24963.5|24933.5|24964.7|24934.7|24964.7|24934.7|24961.8|24931.8|0
1754610300000|2025-08-07 23:45:00|24964.4|24934.4|24967.1|24937.1|24967.6|24937.6|24964.1|24934.1|0
1754610600000|2025-08-07 23:50:00|24966.8|24936.8|24965.4|24935.4|24967.2|24937.2|24963.7|24933.7|0
1754610900000|2025-08-07 23:55:00|24966|24936|24967.5|24937.5|24968.9|24938.9|24963.1|24933.1|0
1754611200000|2025-08-08 00:00:00|24968.1|24938.1|24965.7|24935.7|24968.1|24938.1|24963.7|24933.7|0
1754611500000|2025-08-08 00:05:00|24965.4|24935.4|24970.9|24940.9|24971.2|24941.2|24961.6|24931.6|0
1754611800000|2025-08-08 00:10:00|24971.2|24941.2|24979.2|24949.2|24979.2|24949.2|24971.2|24941.2|0
1754612100000|2025-08-08 00:15:00|24979.4|24949.4|24982.2|24952.2|24982.7|24952.7|24977.7|24947.7|0
1754612400000|2025-08-08 00:20:00|24981.9|24951.9|24986.1|24956.1|24986.7|24956.7|24979.9|24949.9|0
1754612700000|2025-08-08 00:25:00|24986.4|24956.4|24990.3|24960.3|24990.3|24960.3|24986.1|24956.1|0
1754613000000|2025-08-08 00:30:00|24990.6|24960.6|24991.1|24961.1|24995.5|24965.5|24989.4|24959.4|0
1754613300000|2025-08-08 00:35:00|24991.4|24961.4|24995.5|24965.5|24998|24968|24990.8|24960.8|0
1754613600000|2025-08-08 00:40:00|24995.2|24965.2|25004.4|24974.4|25005.5|24975.5|24994.9|24964.9|0
1754613900000|2025-08-08 00:45:00|25004.7|24974.7|24990.9|24960.9|25004.7|24974.7|24990.3|24960.3|0
1754614200000|2025-08-08 00:50:00|24990.5|24960.5|24982.3|24952.3|24990.9|24960.9|24982.3|24952.3|0
1754614500000|2025-08-08 00:55:00|24981.7|24951.7|24985.9|24955.9|24986.4|24956.4|24981.2|24951.2|0
1754614800000|2025-08-08 01:00:00|24986.1|24956.1|24985.9|24955.9|24989.4|24959.4|24984.7|24954.7|0
1754615100000|2025-08-08 01:05:00|24985.5|24955.5|24984.7|24954.7|24987.6|24957.6|24983.5|24953.5|0
1754615400000|2025-08-08 01:10:00|24984.1|24954.1|24976.2|24946.2|24994.1|24964.1|24976.2|24946.2|0
1754615700000|2025-08-08 01:15:00|24976.7|24946.7|24902.7|24897.7|24977.3|24947.3|24900.8|24895.8|1507
1754616000000|2025-08-08 01:20:00|24905.7|24900.7|24896.6|24891.6|24912.5|24907.5|24887.5|24882.5|752
1754616300000|2025-08-08 01:25:00|24896.1|24891.1|24897.3|24892.3|24900.3|24895.3|24884|24879|567
1754616600000|2025-08-08 01:30:00|24888.8|24883.8|24939.9|24934.9|24958.3|24953.3|24883.8|24878.8|3786
1754616900000|2025-08-08 01:35:00|24939.4|24934.4|24899.2|24894.2|24945.7|24940.7|24894.9|24889.9|2894
1754617200000|2025-08-08 01:40:00|24899.7|24894.7|24866.3|24861.3|24916.5|24911.5|24851.9|24846.9|2431
1754617500000|2025-08-08 01:45:00|24865.8|24860.8|24883.9|24878.9|24897.9|24892.9|24849.5|24844.5|2146
1754617800000|2025-08-08 01:50:00|24884.4|24879.4|24854.8|24849.8|24907.3|24902.3|24853.8|24848.8|1655
1754618100000|2025-08-08 01:55:00|24855.8|24850.8|24864.7|24859.7|24875.1|24870.1|24830.9|24825.9|2226
1754618400000|2025-08-08 02:00:00|24863.7|24858.7|24891.2|24886.2|24913|24908|24854.2|24849.2|1773
1754618700000|2025-08-08 02:05:00|24892.2|24887.2|24936.8|24931.8|24940.9|24935.9|24892.2|24887.2|1690
1754619000000|2025-08-08 02:10:00|24937.8|24932.8|24936.4|24931.4|24949.4|24944.4|24908.3|24903.3|1518
1754619300000|2025-08-08 02:15:00|24939.4|24934.4|24945|24940|24972.4|24967.4|24932.1|24927.1|1622
1754619600000|2025-08-08 02:20:00|24948|24943|24908.6|24903.6|24950.4|24945.4|24903.5|24898.5|1284
1754619900000|2025-08-08 02:25:00|24908.1|24903.1|24918.2|24913.2|24919.5|24914.5|24892.2|24887.2|956
1754620200000|2025-08-08 02:30:00|24919.7|24914.7|24909|24904|24931.4|24926.4|24892.2|24887.2|819
1754620500000|2025-08-08 02:35:00|24911|24906|24933.9|24928.9|24948.5|24943.5|24911|24906|774
1754620800000|2025-08-08 02:40:00|24932.4|24927.4|24929.5|24924.5|24943.9|24938.9|24901|24896|905
1754621100000|2025-08-08 02:45:00|24929|24924|24929.9|24924.9|24944.4|24939.4|24923.4|24918.4|552
1754621400000|2025-08-08 02:50:00|24930.4|24925.4|24948.1|24943.1|24958.1|24953.1|24923.3|24918.3|720
1754621700000|2025-08-08 02:55:00|24948.6|24943.6|24926.5|24921.5|24957.9|24952.9|24924.7|24919.7|607
1754622000000|2025-08-08 03:00:00|24927.5|24922.5|24882.1|24877.1|24931.6|24926.6|24878.3|24873.3|1412
1754622300000|2025-08-08 03:05:00|24882.9|24877.9|24878.7|24873.7|24895|24890|24874.7|24869.7|681
1754622600000|2025-08-08 03:10:00|24879.2|24874.2|24882.3|24877.3|24888.3|24883.3|24864.1|24859.1|826
1754622900000|2025-08-08 03:15:00|24880.8|24875.8|24897.8|24892.8|24901.7|24896.7|24878.3|24873.3|690
1754623200000|2025-08-08 03:20:00|24898.3|24893.3|24896.5|24891.5|24907.4|24902.4|24876.9|24871.9|556
1754623500000|2025-08-08 03:25:00|24897|24892|24882|24877|24906.8|24901.8|24876.4|24871.4|534
1754623800000|2025-08-08 03:30:00|24881.5|24876.5|24880.6|24875.6|24888.4|24883.4|24870|24865|423
1754624100000|2025-08-08 03:35:00|24881.1|24876.1|24880.3|24875.3|24886.7|24881.7|24875.3|24870.3|220
1754624400000|2025-08-08 03:40:00|24880.8|24875.8|24889.2|24884.2|24895.7|24890.7|24877.9|24872.9|254
1754624700000|2025-08-08 03:45:00|24888.5|24883.5|24886.4|24881.4|24895.6|24890.6|24882.9|24877.9|293
1754625000000|2025-08-08 03:50:00|24885.9|24880.9|24884|24879|24887.4|24882.4|24880.5|24875.5|177
1754625300000|2025-08-08 03:55:00|24883|24878|24885.2|24880.2|24889.4|24884.4|24872.7|24867.7|322
1754625600000|2025-08-08 04:00:00|24899.3|24869.3|24892|24862|24901.1|24871.1|24891.1|24861.1|0
1754625900000|2025-08-08 04:05:00|24892.2|24862.2|24884.6|24854.6|24896.7|24866.7|24884|24854|0
1754626200000|2025-08-08 04:10:00|24884.9|24854.9|24886.6|24856.6|24888.1|24858.1|24884.6|24854.6|0
1754626500000|2025-08-08 04:15:00|24886.9|24856.9|24883.4|24853.4|24886.9|24856.9|24883.1|24853.1|0
1754626800000|2025-08-08 04:20:00|24883.1|24853.1|24884.6|24854.6|24884.6|24854.6|24881.7|24851.7|0
1754627100000|2025-08-08 04:25:00|24884.3|24854.3|24885.5|24855.5|24885.5|24855.5|24883.2|24853.2|0
1754627400000|2025-08-08 04:30:00|24885.2|24855.2|24887.3|24857.3|24888.5|24858.5|24884.4|24854.4|0
1754627700000|2025-08-08 04:35:00|24887|24857|24884.4|24854.4|24887.3|24857.3|24883.8|24853.8|0
1754628000000|2025-08-08 04:40:00|24884.6|24854.6|24882.6|24852.6|24884.9|24854.9|24880.8|24850.8|0
1754628300000|2025-08-08 04:45:00|24882.9|24852.9|24883.8|24853.8|24884.4|24854.4|24882|24852|0
1754628600000|2025-08-08 04:50:00|24884.1|24854.1|24882|24852|24884.4|24854.4|24881.4|24851.4|0
1754628900000|2025-08-08 04:55:00|24881.7|24851.7|24881.4|24851.4|24882|24852|24878.8|24848.8|5
1754629200000|2025-08-08 05:00:00|24882|24852|24865.3|24860.3|24889.3|24884.3|24862.2|24850.8|908
1754629500000|2025-08-08 05:05:00|24864.8|24859.8|24878.1|24873.1|24889.1|24884.1|24858.2|24853.2|506
1754629800000|2025-08-08 05:10:00|24879.6|24874.6|24885.1|24880.1|24893.6|24888.6|24873.7|24868.7|538
1754630100000|2025-08-08 05:15:00|24885.6|24880.6|24857.8|24852.8|24889.6|24884.6|24840.1|24835.1|866
1754630400000|2025-08-08 05:20:00|24859.3|24854.3|24854.2|24849.2|24868.8|24863.8|24850.5|24845.5|539
1754630700000|2025-08-08 05:25:00|24854.7|24849.7|24835.2|24830.2|24859.7|24854.7|24808.6|24803.6|1728
1754631000000|2025-08-08 05:30:00|24837.7|24832.7|24857.9|24852.9|24863.1|24858.1|24834.3|24829.3|1066
1754631300000|2025-08-08 05:35:00|24857.4|24852.4|24855.8|24850.8|24865.8|24860.8|24847|24842|481
1754631600000|2025-08-08 05:40:00|24855.3|24850.3|24816.9|24811.9|24855.8|24850.8|24815.4|24810.4|608
1754631900000|2025-08-08 05:45:00|24817.4|24812.4|24823.4|24818.4|24828.2|24823.2|24801.1|24796.1|859
1754632200000|2025-08-08 05:50:00|24823.9|24818.9|24814.5|24809.5|24828.4|24823.4|24806.9|24801.9|620
1754632500000|2025-08-08 05:55:00|24815|24810|24793.9|24788.9|24817.5|24812.5|24790|24785|832
1754632800000|2025-08-08 06:00:00|24794.4|24789.4|24820.4|24815.4|24823.8|24818.8|24792.4|24787.4|844
1754633100000|2025-08-08 06:05:00|24820.9|24815.9|24832.9|24827.9|24842.8|24837.8|24819.3|24814.3|769
1754633400000|2025-08-08 06:10:00|24832.4|24827.4|24835.5|24830.5|24836.4|24831.4|24817.3|24812.3|412
1754633700000|2025-08-08 06:15:00|24836|24831|24829|24824|24848.3|24843.3|24829|24824|611
1754634000000|2025-08-08 06:20:00|24829.5|24824.5|24825.2|24820.2|24833.3|24828.3|24816.1|24811.1|401
1754634300000|2025-08-08 06:25:00|24823.7|24818.7|24839.5|24834.5|24841.5|24836.5|24813.4|24808.4|611
1754634600000|2025-08-08 06:30:00|24840.5|24835.5|24846|24841|24854.3|24849.3|24833.8|24828.8|501
1754634900000|2025-08-08 06:35:00|24846.5|24841.5|24832.3|24827.3|24847.5|24842.5|24826.6|24821.6|314
1754635200000|2025-08-08 06:40:00|24832.8|24827.8|24848|24843|24848.1|24843.1|24832.3|24827.3|343
1754635500000|2025-08-08 06:45:00|24847.5|24842.5|24840.4|24835.4|24849.2|24844.2|24837.9|24832.9|209
1754635800000|2025-08-08 06:50:00|24840.9|24835.9|24812.2|24807.2|24842.9|24837.9|24805.2|24800.2|616
1754636100000|2025-08-08 06:55:00|24812.7|24807.7|24805.6|24800.6|24818|24813|24794.2|24789.2|666
1754636400000|2025-08-08 07:00:00|24807.6|24802.6|24826.9|24821.9|24830.3|24825.3|24804.1|24799.1|852
1754636700000|2025-08-08 07:05:00|24827.4|24822.4|24819.9|24814.9|24840.9|24835.9|24815.9|24810.9|528
1754637000000|2025-08-08 07:10:00|24819.4|24814.4|24809|24804|24824.7|24819.7|24807.1|24802.1|373
1754637300000|2025-08-08 07:15:00|24809.5|24804.5|24829.4|24824.4|24831.9|24826.9|24798.1|24793.1|517
1754637600000|2025-08-08 07:20:00|24827.9|24822.9|24837.5|24832.5|24840.4|24835.4|24818.9|24813.9|443
1754637900000|2025-08-08 07:25:00|24838|24833|24827.5|24822.5|24841.5|24836.5|24813.3|24808.3|409
1754638200000|2025-08-08 07:30:00|24829|24824|24837.7|24832.7|24850.4|24845.4|24825.5|24820.5|768
1754638500000|2025-08-08 07:35:00|24838.2|24833.2|24832.7|24827.7|24838.2|24833.2|24821.6|24816.6|566
1754638800000|2025-08-08 07:40:00|24834.7|24829.7|24823.2|24818.2|24838.9|24833.9|24821|24816|451
1754639100000|2025-08-08 07:45:00|24822.7|24817.7|24824|24819|24830.3|24825.3|24819.8|24814.8|316
1754639400000|2025-08-08 07:50:00|24823.5|24818.5|24816.7|24811.7|24829.3|24824.3|24811.9|24806.9|569
1754639700000|2025-08-08 07:55:00|24817.2|24812.2|24822|24817|24822.4|24817.4|24809.9|24804.9|793
1754640000000|2025-08-08 08:00:00|24823.5|24818.5|24839.1|24834.1|24840.6|24835.6|24811.8|24806.8|1233
1754640300000|2025-08-08 08:05:00|24838.6|24833.6|24845.2|24840.2|24861.6|24856.6|24836.5|24831.5|1245
1754640600000|2025-08-08 08:10:00|24845.7|24840.7|24852.1|24847.1|24858.7|24853.7|24843.6|24838.6|554
1754640900000|2025-08-08 08:15:00|24852.6|24847.6|24846.1|24841.1|24854.8|24849.8|24844.4|24839.4|292
1754641200000|2025-08-08 08:20:00|24845.1|24840.1|24838|24833|24846.1|24841.1|24836.6|24831.6|201
1754641500000|2025-08-08 08:25:00|24837|24832|24841.1|24836.1|24842.4|24837.4|24833.6|24828.6|584
1754641800000|2025-08-08 08:30:00|24851.3|24821.3|24849|24819|24852.5|24822.5|24847.8|24817.8|174
1754642100000|2025-08-08 08:35:00|24849.2|24819.2|24849|24819|24853.6|24823.6|24849|24819|0
1754642400000|2025-08-08 08:40:00|24848.4|24818.4|24847.8|24817.8|24851.6|24821.6|24846.6|24816.6|0
1754642700000|2025-08-08 08:45:00|24848.4|24818.4|24850|24820|24851.1|24821.1|24845.5|24815.5|0
1754643000000|2025-08-08 08:50:00|24849.4|24819.4|24838.6|24808.6|24850|24820|24838|24808|0
1754643300000|2025-08-08 08:55:00|24839.2|24809.2|24839.8|24809.8|24841|24811|24837.7|24807.7|0
1754643600000|2025-08-08 09:00:00|24840.1|24810.1|24839.4|24809.4|24842.2|24812.2|24838.2|24808.2|0
1754643900000|2025-08-08 09:05:00|24840|24810|24841|24811|24841.9|24811.9|24836.6|24806.6|0
1754644200000|2025-08-08 09:10:00|24841.3|24811.3|24844.2|24814.2|24844.2|24814.2|24840.7|24810.7|0
1754644500000|2025-08-08 09:15:00|24843.6|24813.6|24816.6|24808.6|24843.6|24827.6|24815.7|24807.7|226
1754644800000|2025-08-08 09:20:00|24816.1|24808.1|24812.9|24804.9|24820.6|24812.6|24809|24801|149
1754645100000|2025-08-08 09:25:00|24812.4|24804.4|24805.5|24797.5|24815.1|24807.1|24799.6|24791.6|64
1754645400000|2025-08-08 09:30:00|24806|24798|24819.2|24811.2|24819.2|24811.2|24799.6|24791.6|77
1754645700000|2025-08-08 09:35:00|24818.7|24810.7|24819.7|24811.7|24826.2|24818.2|24818.2|24810.2|56
1754646000000|2025-08-08 09:40:00|24820.2|24812.2|24816.5|24808.5|24820.5|24812.5|24812.9|24804.9|59
1754646300000|2025-08-08 09:45:00|24817|24809|24830.1|24822.1|24831.1|24823.1|24816|24808|44
1754646600000|2025-08-08 09:50:00|24829.1|24821.1|24832.9|24824.9|24845.1|24837.1|24828.9|24820.9|122
1754646900000|2025-08-08 09:55:00|24833.4|24825.4|24828.7|24820.7|24837.4|24829.4|24825.7|24817.7|34
1754647200000|2025-08-08 10:00:00|24829.7|24821.7|24837.7|24829.7|24837.7|24829.7|24827.2|24819.2|48
1754647500000|2025-08-08 10:05:00|24837.2|24829.2|24835.6|24827.6|24839.5|24831.5|24834|24826|23
1754647800000|2025-08-08 10:10:00|24835.1|24827.1|24824.7|24816.7|24835.1|24827.1|24824.2|24816.2|24
1754648100000|2025-08-08 10:15:00|24824.2|24816.2|24828.1|24820.1|24828.6|24820.6|24822.6|24814.6|24
1754648400000|2025-08-08 10:20:00|24827.6|24819.6|24827.7|24819.7|24829.1|24821.1|24824|24816|20
1754648700000|2025-08-08 10:25:00|24827.6|24819.6|24826.6|24818.6|24831.1|24823.1|24825.1|24817.1|12
1754649000000|2025-08-08 10:30:00|24826.1|24818.1|24829.5|24821.5|24831.5|24823.5|24823.1|24815.1|9
1754649300000|2025-08-08 10:35:00|24830|24822|24828.6|24820.6|24832.1|24824.1|24824.5|24816.5|13
1754649600000|2025-08-08 10:40:00|24829.1|24821.1|24827.5|24819.5|24830.6|24822.6|24825.5|24817.5|10
1754649900000|2025-08-08 10:45:00|24827|24819|24825.2|24817.2|24830.4|24822.4|24825.2|24817.2|4
1754650200000|2025-08-08 10:50:00|24824.7|24816.7|24829.2|24821.2|24830.2|24822.2|24823.7|24815.7|12
1754650500000|2025-08-08 10:55:00|24829.4|24821.4|24826|24818|24829.6|24821.6|24823.8|24815.8|22
1754650800000|2025-08-08 11:00:00|24825.5|24817.5|24839.3|24831.3|24839.3|24831.3|24825.4|24817.4|28
1754651100000|2025-08-08 11:05:00|24838.8|24830.8|24837.1|24829.1|24851.3|24843.3|24836.6|24828.6|156
1754651400000|2025-08-08 11:10:00|24837.6|24829.6|24849.9|24841.9|24849.9|24841.9|24835.6|24827.6|55
1754651700000|2025-08-08 11:15:00|24849.4|24841.4|24852.3|24844.3|24853|24845|24847.4|24839.4|15
1754652000000|2025-08-08 11:20:00|24853.8|24845.8|24846.2|24838.2|24857.6|24849.6|24841.4|24833.4|24
1754652300000|2025-08-08 11:25:00|24845.7|24837.7|24849.7|24841.7|24850.2|24842.2|24843.7|24835.7|8
1754652600000|2025-08-08 11:30:00|24850.2|24842.2|24853.5|24845.5|24854|24846|24847.7|24839.7|9
1754652900000|2025-08-08 11:35:00|24854|24846|24845.1|24837.1|24854.1|24846.1|24842.6|24834.6|24
1754653200000|2025-08-08 11:40:00|24842.6|24834.6|24840.9|24832.9|24843.6|24835.6|24838.4|24830.4|17
1754653500000|2025-08-08 11:45:00|24840.4|24832.4|24848.8|24840.8|24850.9|24842.9|24839.4|24831.4|7
1754653800000|2025-08-08 11:50:00|24847.3|24839.3|24842|24834|24849.3|24841.3|24838.3|24830.3|27
1754654100000|2025-08-08 11:55:00|24841.5|24833.5|24841.9|24833.9|24845.5|24837.5|24840.5|24832.5|6
1754654400000|2025-08-08 12:00:00|24842.4|24834.4|24842.9|24834.9|24846.9|24838.9|24836.9|24828.9|33
1754654700000|2025-08-08 12:05:00|24842.4|24834.4|24841.9|24833.9|24846.4|24838.4|24840.9|24832.9|11
1754655000000|2025-08-08 12:10:00|24842.4|24834.4|24835.9|24827.9|24842.9|24834.9|24835.4|24827.4|23
1754655300000|2025-08-08 12:15:00|24835.4|24827.4|24822.4|24814.4|24835.4|24827.4|24816.3|24808.3|73
1754655600000|2025-08-08 12:20:00|24822.9|24814.9|24816.3|24808.3|24823.4|24815.4|24812.5|24804.5|72
1754655900000|2025-08-08 12:25:00|24816.8|24808.8|24823.1|24815.1|24823.1|24815.1|24813.8|24805.8|40
1754656200000|2025-08-08 12:30:00|24823.6|24815.6|24823.5|24815.5|24832.7|24824.7|24820.1|24812.1|96
1754656500000|2025-08-08 12:35:00|24824|24816|24833.2|24825.2|24833.8|24825.8|24821|24813|24
1754656800000|2025-08-08 12:40:00|24833.7|24825.7|24834.9|24826.9|24839.3|24831.3|24830.5|24822.5|29
1754657100000|2025-08-08 12:45:00|24835.9|24827.9|24840.8|24832.8|24846|24838|24835.9|24827.9|188
1754657400000|2025-08-08 12:50:00|24840.3|24832.3|24829.9|24821.9|24843.3|24835.3|24829.4|24821.4|90
1754657700000|2025-08-08 12:55:00|24830.4|24822.4|24834|24826|24834|24826|24827|24819|13
1754658000000|2025-08-08 13:00:00|24834.5|24826.5|24834.5|24826.5|24844|24836|24833|24825|21
1754658300000|2025-08-08 13:05:00|24835|24827|24839|24831|24843.5|24835.5|24834|24826|19
1754658600000|2025-08-08 13:10:00|24839.5|24831.5|24839.3|24831.3|24846|24838|24836.8|24828.8|62
1754658900000|2025-08-08 13:15:00|24838.8|24830.8|24839.8|24831.8|24844.8|24836.8|24838.3|24830.3|27
1754659200000|2025-08-08 13:20:00|24840.3|24832.3|24845.7|24837.7|24848.7|24840.7|24838.7|24830.7|116
1754659500000|2025-08-08 13:25:00|24846.2|24838.2|24842.4|24834.4|24846.7|24838.7|24838.9|24830.9|33
1754659800000|2025-08-08 13:30:00|24845.9|24837.9|24865.9|24857.9|24866.4|24858.4|24819.5|24811.5|415
1754660100000|2025-08-08 13:35:00|24865.4|24857.4|24855|24847|24865.4|24857.4|24842.1|24834.1|193
1754660400000|2025-08-08 13:40:00|24854.5|24846.5|24836.7|24828.7|24862.8|24854.8|24834.5|24826.5|137
1754660700000|2025-08-08 13:45:00|24837.2|24829.2|24838.5|24830.5|24852.4|24844.4|24834.6|24826.6|78
1754661000000|2025-08-08 13:50:00|24839|24831|24820.2|24812.2|24841.7|24833.7|24820.2|24812.2|113
1754661300000|2025-08-08 13:55:00|24819.7|24811.7|24834.1|24826.1|24836.1|24828.1|24816.2|24808.2|213
1754661600000|2025-08-08 14:00:00|24834.6|24826.6|24838.7|24830.7|24850.2|24842.2|24831.1|24823.1|120
1754661900000|2025-08-08 14:05:00|24837.7|24829.7|24873.8|24865.8|24875.9|24867.9|24836.2|24828.2|278
1754662200000|2025-08-08 14:10:00|24874.3|24866.3|24848.2|24840.2|24879.7|24871.7|24844.8|24836.8|211
1754662500000|2025-08-08 14:15:00|24848.7|24840.7|24839.8|24831.8|24849.7|24841.7|24829.2|24821.2|122
1754662800000|2025-08-08 14:20:00|24840.3|24832.3|24838.1|24830.1|24845|24837|24829.9|24821.9|48
1754663100000|2025-08-08 14:25:00|24839.1|24831.1|24839.1|24831.1|24855.3|24847.3|24833.6|24825.6|70
1754663400000|2025-08-08 14:30:00|24838.6|24830.6|24845.1|24837.1|24845.1|24837.1|24832.5|24824.5|81
1754663700000|2025-08-08 14:35:00|24845.6|24837.6|24853.5|24845.5|24855.1|24847.1|24842.1|24834.1|86
1754664000000|2025-08-08 14:40:00|24852|24844|24845.2|24837.2|24856.1|24848.1|24839.5|24831.5|99
1754664300000|2025-08-08 14:45:00|24845.7|24837.7|24845.6|24837.6|24854.3|24846.3|24842.7|24834.7|29
1754664600000|2025-08-08 14:50:00|24846.1|24838.1|24835|24827|24846.1|24838.1|24829.4|24821.4|31
1754664900000|2025-08-08 14:55:00|24834.5|24826.5|24846.8|24838.8|24850.6|24842.6|24833|24825|53
1754665200000|2025-08-08 15:00:00|24847.3|24839.3|24856.4|24848.4|24858.9|24850.9|24843.8|24835.8|53
1754665500000|2025-08-08 15:05:00|24855.9|24847.9|24882.7|24874.7|24883.2|24875.2|24855.9|24847.9|275
1754665800000|2025-08-08 15:10:00|24883.2|24875.2|24886.8|24878.8|24888.4|24880.4|24875.3|24867.3|138
1754666100000|2025-08-08 15:15:00|24887.3|24879.3|24896.3|24888.3|24903.5|24895.5|24876.9|24868.9|203
1754666400000|2025-08-08 15:20:00|24896.8|24888.8|24908.9|24900.9|24919.4|24911.4|24896.8|24888.8|282
1754666700000|2025-08-08 15:25:00|24909.4|24901.4|24902.3|24894.3|24913.8|24905.8|24894.8|24886.8|86
1754667000000|2025-08-08 15:30:00|24901.8|24893.8|24905.9|24897.9|24905.9|24897.9|24890.3|24882.3|135
1754667300000|2025-08-08 15:35:00|24904.9|24896.9|24886.8|24878.8|24905.4|24897.4|24876.4|24868.4|100
1754667600000|2025-08-08 15:40:00|24885.8|24877.8|24879.4|24871.4|24891|24883|24878.4|24870.4|83
1754667900000|2025-08-08 15:45:00|24879.9|24871.9|24890.9|24882.9|24893.4|24885.4|24879.7|24871.7|41
1754668200000|2025-08-08 15:50:00|24891.4|24883.4|24899|24891|24900.5|24892.5|24890.4|24882.4|42
1754668500000|2025-08-08 15:55:00|24898.5|24890.5|24899.5|24891.5|24909.5|24901.5|24897.5|24889.5|65
1754668800000|2025-08-08 16:00:00|24899.6|24891.6|24915.6|24907.6|24919.1|24911.1|24899.6|24891.6|84
1754669100000|2025-08-08 16:05:00|24916.1|24908.1|24910.1|24902.1|24920.6|24912.6|24908.4|24900.4|101
1754669400000|2025-08-08 16:10:00|24910.6|24902.6|24915.4|24907.4|24916.9|24908.9|24909.6|24901.6|78
1754669700000|2025-08-08 16:15:00|24915.9|24907.9|24912.1|24904.1|24919.9|24911.9|24911.6|24903.6|38
1754670000000|2025-08-08 16:20:00|24911.6|24903.6|24912|24904|24912.6|24904.6|24908.1|24900.1|36
1754670300000|2025-08-08 16:25:00|24911.5|24903.5|24904.1|24896.1|24912.5|24904.5|24900.2|24892.2|53
1754670600000|2025-08-08 16:30:00|24903.6|24895.6|24899.1|24891.1|24904.2|24896.2|24895.7|24887.7|47
1754670900000|2025-08-08 16:35:00|24899.6|24891.6|24906.6|24898.6|24911.7|24903.7|24899.1|24891.1|50
1754671200000|2025-08-08 16:40:00|24906.1|24898.1|24897.6|24889.6|24911.1|24903.1|24896.1|24888.1|39
1754671500000|2025-08-08 16:45:00|24898.1|24890.1|24896|24888|24903.5|24895.5|24894.5|24886.5|40
1754671800000|2025-08-08 16:50:00|24895.5|24887.5|24894.3|24886.3|24899.5|24891.5|24893.3|24885.3|37
1754672100000|2025-08-08 16:55:00|24894.8|24886.8|24897.9|24889.9|24902.9|24894.9|24894.3|24886.3|37
1754672400000|2025-08-08 17:00:00|24897.4|24889.4|24898.5|24890.5|24899.6|24891.6|24890.3|24882.3|40
1754672700000|2025-08-08 17:05:00|24898|24890|24907.4|24899.4|24909.4|24901.4|24895|24887|21
1754673000000|2025-08-08 17:10:00|24907.9|24899.9|24906.8|24898.8|24909.4|24901.4|24899|24891|27
1754673300000|2025-08-08 17:15:00|24907.3|24899.3|24909.4|24901.4|24909.4|24901.4|24903.9|24895.9|19
1754673600000|2025-08-08 17:20:00|24908.9|24900.9|24910.9|24902.9|24916.9|24908.9|24905.9|24897.9|25
1754673900000|2025-08-08 17:25:00|24910.4|24902.4|24911.2|24903.2|24914.7|24906.7|24908.7|24900.7|40
1754674200000|2025-08-08 17:30:00|24910.7|24902.7|24919.2|24911.2|24922.2|24914.2|24910.7|24902.7|49
1754674500000|2025-08-08 17:35:00|24919.7|24911.7|24920.5|24912.5|24923.3|24915.3|24919.5|24911.5|22
1754674800000|2025-08-08 17:40:00|24921.5|24913.5|24933.9|24925.9|24937.2|24929.2|24921.2|24913.2|101
1754675100000|2025-08-08 17:45:00|24934.4|24926.4|24931.2|24923.2|24935|24927|24930|24922|33
1754675400000|2025-08-08 17:50:00|24931.7|24923.7|24926.4|24918.4|24933.3|24925.3|24926.4|24918.4|52
1754675700000|2025-08-08 17:55:00|24925.9|24917.9|24915.8|24907.8|24927.8|24919.8|24915.8|24907.8|29
1754676000000|2025-08-08 18:00:00|24916.8|24908.8|24917.4|24909.4|24920.9|24912.9|24912.3|24904.3|37
1754676300000|2025-08-08 18:05:00|24916.9|24908.9|24918.9|24910.9|24925.3|24917.3|24915.3|24907.3|36
1754676600000|2025-08-08 18:10:00|24918.4|24910.4|24918.9|24910.9|24923.4|24915.4|24917.4|24909.4|21
1754676900000|2025-08-08 18:15:00|24919.4|24911.4|24938|24930|24938.5|24930.5|24918.9|24910.9|34
1754677200000|2025-08-08 18:20:00|24938.5|24930.5|24933.9|24925.9|24938.5|24930.5|24927.6|24919.6|13
1754677500000|2025-08-08 18:25:00|24934.4|24926.4|24931.5|24923.5|24934.4|24926.4|24926.9|24918.9|14
1754677800000|2025-08-08 18:30:00|24931|24923|24931.3|24923.3|24934.8|24926.8|24930|24922|17
1754678100000|2025-08-08 18:35:00|24930.8|24922.8|24924|24916|24931.3|24923.3|24919.6|24911.6|15
1754678400000|2025-08-08 18:40:00|24923.5|24915.5|24926.2|24918.2|24927.7|24919.7|24922|24914|25
1754678700000|2025-08-08 18:45:00|24926.7|24918.7|24932|24924|24932|24924|24924.1|24916.1|50
1754679000000|2025-08-08 18:50:00|24932.5|24924.5|24944.8|24936.8|24946.8|24938.8|24931|24923|71
1754679300000|2025-08-08 18:55:00|24944.3|24936.3|24961.8|24931.8|24961.8|24943|24940.8|24931.7|152
1754679600000|2025-08-08 19:00:00|24961.7|24931.7|24960.9|24930.9|24962.2|24932.2|24960.6|24930.6|0
1754679900000|2025-08-08 19:05:00|24960.8|24930.8|24951.2|24921.2|24961.1|24931.1|24950.6|24920.6|0
1754680200000|2025-08-08 19:10:00|24950.9|24920.9|24951.3|24921.3|24951.7|24921.7|24950.8|24920.8|0
1754680500000|2025-08-08 19:15:00|24951.1|24921.1|24956.6|24926.6|24956.6|24926.6|24951|24921|0
1754680800000|2025-08-08 19:20:00|24956.5|24926.5|24955.2|24925.2|24957.3|24927.3|24955.1|24925.1|0
1754681100000|2025-08-08 19:25:00|24955.4|24925.4|24954.8|24924.8|24955.8|24925.8|24954.6|24924.6|0
1754681400000|2025-08-08 19:30:00|24954.7|24924.7|24951.3|24921.3|24954.8|24924.8|24949|24919|0
1754681700000|2025-08-08 19:35:00|24951.1|24921.1|24943.2|24913.2|24951.3|24921.3|24943.2|24913.2|0
1754682000000|2025-08-08 19:40:00|24943.1|24913.1|24939.8|24909.8|24945.6|24915.6|24938.6|24908.6|0
1754682300000|2025-08-08 19:45:00|24939.7|24909.7|24937.4|24907.4|24939.8|24909.8|24936.2|24906.2|0
1754682600000|2025-08-08 19:50:00|24937.2|24907.2|24947.3|24917.3|24947.5|24917.5|24934.7|24904.7|0
1754682900000|2025-08-08 19:55:00|24946.9|24916.9|24946.8|24916.8|24951.9|24921.9|24943.3|24913.3|0
1754683200000|2025-08-08 20:00:00|24947.3|24917.3|24957.8|24927.8|24959.6|24929.6|24946.2|24916.2|0
1754683500000|2025-08-08 20:05:00|24958.4|24928.4|24962|24932|24964.4|24934.4|24958.4|24928.4|0
1754683800000|2025-08-08 20:10:00|24962.6|24932.6|24974.4|24944.4|24974.4|24944.4|24960.3|24930.3|0
1754684100000|2025-08-08 20:15:00|24973.8|24943.8|24970.2|24940.2|24973.8|24943.8|24967.8|24937.8|0
1754684400000|2025-08-08 20:20:00|24969.6|24939.6|24969.9|24939.9|24972|24942|24968.1|24938.1|0
1754684700000|2025-08-08 20:25:00|24970.5|24940.5|24971.1|24941.1|24971.6|24941.6|24968.7|24938.7|0
1754685000000|2025-08-08 20:30:00|24970.5|24940.5|24973.8|24943.8|24975.6|24945.6|24970.5|24940.5|0
1754685300000|2025-08-08 20:35:00|24974.4|24944.4|24972.5|24942.5|24974.4|24944.4|24970.8|24940.8|0
1754685600000|2025-08-08 20:40:00|24973.1|24943.1|24968.5|24938.5|24973.7|24943.7|24968.5|24938.5|0
1754685900000|2025-08-08 20:45:00|24969|24939|24968.4|24938.4|24970.2|24940.2|24966.7|24936.7|0
1754686200000|2025-08-08 20:50:00|24967.8|24937.8|24969.3|24939.3|24969.3|24939.3|24966.7|24936.7|0
1754686500000|2025-08-08 20:55:00|24968.8|24938.8|24975|24945|24976|24946|24968.8|24938.8|0
1754863200000|2025-08-10 22:00:00|24966.6|24936.6|24964|24934|24968.4|24938.4|24961.7|24931.7|0
1754863500000|2025-08-10 22:05:00|24964.3|24934.3|24964|24934|24964.9|24934.9|24959.9|24929.9|0
1754863800000|2025-08-10 22:10:00|24963.7|24933.7|24970.1|24940.1|24970.1|24940.1|24963.7|24933.7|0
1754864100000|2025-08-10 22:15:00|24970.7|24940.7|24975.2|24945.2|24976.6|24946.6|24967.2|24937.2|0
1754864400000|2025-08-10 22:20:00|24975.8|24945.8|24971.5|24941.5|24979.1|24949.1|24969.7|24939.7|0
1754864700000|2025-08-10 22:25:00|24972|24942|24972.6|24942.6|24973.8|24943.8|24969.7|24939.7|0
1754865000000|2025-08-10 22:30:00|24972|24942|24971.2|24941.2|24973.2|24943.2|24970.3|24940.3|0
1754865300000|2025-08-10 22:35:00|24971.5|24941.5|24982|24952|24984.8|24954.8|24971.5|24941.5|0
1754865600000|2025-08-10 22:40:00|24981.4|24951.4|24981.3|24951.3|24982.8|24952.8|24981.1|24951.1|0
1754865900000|2025-08-10 22:45:00|24981.9|24951.9|24981.9|24951.9|24983.7|24953.7|24981.9|24951.9|0
1754866200000|2025-08-10 22:50:00|24981.6|24951.6|24982.7|24952.7|24983.9|24953.9|24981.3|24951.3|0
1754866500000|2025-08-10 22:55:00|24983|24953|24970|24940|24983.9|24953.9|24969.1|24939.1|0
1754866800000|2025-08-10 23:00:00|24969.7|24939.7|24968.5|24938.5|24974.9|24944.9|24967.3|24937.3|0
1754867100000|2025-08-10 23:05:00|24968.2|24938.2|24966.5|24936.5|24969.6|24939.6|24964.7|24934.7|0
1754867400000|2025-08-10 23:10:00|24967|24937|24964.2|24934.2|24967.6|24937.6|24964.1|24934.1|0
1754867700000|2025-08-10 23:15:00|24964|24934|24962.8|24932.8|24964|24934|24962.2|24932.2|0
1754868000000|2025-08-10 23:20:00|24962.2|24932.2|24958.9|24928.9|24962.8|24932.8|24958.9|24928.9|0
1754868300000|2025-08-10 23:25:00|24958.6|24928.6|24954|24924|24958.6|24928.6|24954|24924|0
1754868600000|2025-08-10 23:30:00|24954.3|24924.3|24956.9|24926.9|24958.1|24928.1|24954|24924|0
1754868900000|2025-08-10 23:35:00|24956.6|24926.6|24952.9|24922.9|24956.9|24926.9|24951.4|24921.4|0
1754869200000|2025-08-10 23:40:00|24952.6|24922.6|24952.9|24922.9|24955.2|24925.2|24952.3|24922.3|0
1754869500000|2025-08-10 23:45:00|24952.6|24922.6|24952.9|24922.9|24955.8|24925.8|24952.3|24922.3|0
1754869800000|2025-08-10 23:50:00|24953.2|24923.2|24955.4|24925.4|24955.4|24925.4|24952.3|24922.3|0
1754870100000|2025-08-10 23:55:00|24955.1|24925.1|24954.8|24924.8|24956.3|24926.3|24953.3|24923.3|0
1754870400000|2025-08-11 00:00:00|24954.5|24924.5|24960.9|24930.9|24962.8|24932.8|24954.2|24924.2|0
1754870700000|2025-08-11 00:05:00|24960.6|24930.6|24968.5|24938.5|24968.5|24938.5|24958.3|24928.3|0
1754871000000|2025-08-11 00:10:00|24969.1|24939.1|24971.4|24941.4|24972.6|24942.6|24965.6|24935.6|0
1754871300000|2025-08-11 00:15:00|24971.7|24941.7|24970.2|24940.2|24973.1|24943.1|24969.3|24939.3|0
1754871600000|2025-08-11 00:20:00|24970.5|24940.5|24971.6|24941.6|24975.1|24945.1|24970.5|24940.5|0
1754871900000|2025-08-11 00:25:00|24971.9|24941.9|24972.2|24942.2|24973.4|24943.4|24971.6|24941.6|0
1754872200000|2025-08-11 00:30:00|24972.5|24942.5|24971.6|24941.6|24973.4|24943.4|24970.5|24940.5|0
1754872500000|2025-08-11 00:35:00|24972.2|24942.2|24971.6|24941.6|24972.8|24942.8|24970.5|24940.5|0
1754872800000|2025-08-11 00:40:00|24972.2|24942.2|24974.1|24944.1|24974.4|24944.4|24971.2|24941.2|0
1754873100000|2025-08-11 00:45:00|24973.5|24943.5|24971.2|24941.2|24974.1|24944.1|24971.2|24941.2|0
1754873400000|2025-08-11 00:50:00|24970.9|24940.9|24968|24938|24974.1|24944.1|24967.4|24937.4|0
1754873700000|2025-08-11 00:55:00|24967.7|24937.7|24968|24938|24968.2|24938.2|24966.8|24936.8|0
1754874000000|2025-08-11 01:00:00|24967.7|24937.7|24969.7|24939.7|24970.9|24940.9|24966.5|24936.5|0
1754874300000|2025-08-11 01:05:00|24970.3|24940.3|24963.5|24933.5|24971.5|24941.5|24961.2|24931.2|0
1754874600000|2025-08-11 01:10:00|24964.1|24934.1|24967|24937|24967.6|24937.6|24964.1|24934.1|0
1754874900000|2025-08-11 01:15:00|24966.7|24936.7|24920.8|24915.8|24966.7|24940.1|24881.9|24876.9|1467
1754875200000|2025-08-11 01:20:00|24921.8|24916.8|24951|24946|24955.9|24950.9|24918.9|24913.9|1086
1754875500000|2025-08-11 01:25:00|24951.5|24946.5|24916.9|24911.9|24951.5|24946.5|24906.7|24901.7|557
1754875800000|2025-08-11 01:30:00|24916.8|24911.8|24865.9|24860.9|24950.1|24945.1|24850.7|24845.7|3358
1754876100000|2025-08-11 01:35:00|24863.4|24858.4|24875.7|24870.7|24888.3|24883.3|24833.5|24828.5|2185
1754876400000|2025-08-11 01:40:00|24875.2|24870.2|24891|24886|24901.9|24896.9|24856.1|24851.1|1429
1754876700000|2025-08-11 01:45:00|24891.5|24886.5|24848.4|24843.4|24891.5|24886.5|24812|24807|2766
1754877000000|2025-08-11 01:50:00|24847.4|24842.4|24906|24901|24915|24910|24845.9|24840.9|1868
1754877300000|2025-08-11 01:55:00|24908|24903|24845.5|24840.5|24917.8|24912.8|24844.5|24839.5|1803
1754877600000|2025-08-11 02:00:00|24847.5|24842.5|24873.4|24868.4|24883.1|24878.1|24811.2|24806.2|2134
1754877900000|2025-08-11 02:05:00|24874.4|24869.4|24821.4|24816.4|24888.5|24883.5|24813.3|24808.3|1444
1754878200000|2025-08-11 02:10:00|24820.9|24815.9|24776.3|24771.3|24821.9|24816.9|24751.9|24746.9|2490
1754878500000|2025-08-11 02:15:00|24775.8|24770.8|24771.4|24766.4|24793.5|24788.5|24761|24756|1299
1754878800000|2025-08-11 02:20:00|24771.9|24766.9|24822.6|24817.6|24830|24825|24771.9|24766.9|1741
1754879100000|2025-08-11 02:25:00|24823|24818|24814.6|24809.6|24828.6|24823.6|24808.1|24803.1|969
1754879400000|2025-08-11 02:30:00|24814.1|24809.1|24805.1|24800.1|24824.7|24819.7|24792.6|24787.6|1095
1754879700000|2025-08-11 02:35:00|24803.1|24798.1|24841.9|24836.9|24856.3|24851.3|24803.1|24798.1|1935
1754880000000|2025-08-11 02:40:00|24842.4|24837.4|24850.9|24845.9|24874.4|24869.4|24825|24820|1473
1754880300000|2025-08-11 02:45:00|24851.4|24846.4|24845.9|24840.9|24857.3|24852.3|24822.2|24817.2|803
1754880600000|2025-08-11 02:50:00|24846.4|24841.4|24866.5|24861.5|24868.5|24863.5|24829.1|24824.1|583
1754880900000|2025-08-11 02:55:00|24866|24861|24888.2|24883.2|24888.2|24883.2|24858.6|24853.6|757
1754881200000|2025-08-11 03:00:00|24889.2|24884.2|24905.6|24900.6|24914.7|24909.7|24880.5|24875.5|1809
1754881500000|2025-08-11 03:05:00|24904.6|24899.6|24870.6|24865.6|24904.6|24899.6|24865.2|24860.2|971
1754881800000|2025-08-11 03:10:00|24870.1|24865.1|24877.8|24872.8|24883.7|24878.7|24868.9|24863.9|603
1754882100000|2025-08-11 03:15:00|24878.3|24873.3|24910.5|24905.5|24912|24907|24874.4|24869.4|898
1754882400000|2025-08-11 03:20:00|24911|24906|24914.8|24909.8|24934|24929|24894.1|24889.1|1326
1754882700000|2025-08-11 03:25:00|24914.3|24909.3|24924.7|24919.7|24935|24930|24898.6|24893.6|761
1754883000000|2025-08-11 03:30:00|24925.2|24920.2|24902.4|24897.4|24926.3|24921.3|24901.1|24896.1|541
1754883300000|2025-08-11 03:35:00|24901.9|24896.9|24905.2|24900.2|24909.6|24904.6|24897.1|24892.1|350
1754883600000|2025-08-11 03:40:00|24904.7|24899.7|24899.5|24894.5|24914|24909|24899|24894|404
1754883900000|2025-08-11 03:45:00|24899|24894|24900.6|24895.6|24901.1|24896.1|24887|24882|367
1754884200000|2025-08-11 03:50:00|24901.1|24896.1|24894.6|24889.6|24906.7|24901.7|24893.6|24888.6|603
1754884500000|2025-08-11 03:55:00|24895.1|24890.1|24895|24890|24903.6|24898.6|24894|24889|282
1754884800000|2025-08-11 04:00:00|24894|24889|24888.1|24858.1|24913|24889|24884|24854|0
1754885100000|2025-08-11 04:05:00|24887.8|24857.8|24887.1|24857.1|24889|24859|24886.5|24856.5|0
1754885400000|2025-08-11 04:10:00|24887.4|24857.4|24891.2|24861.2|24891.2|24861.2|24887.1|24857.1|0
1754885700000|2025-08-11 04:15:00|24890.6|24860.6|24888.3|24858.3|24890.9|24860.9|24888.3|24858.3|0
1754886000000|2025-08-11 04:20:00|24888.6|24858.6|24887.5|24857.5|24890.1|24860.1|24887.5|24857.5|0
1754886300000|2025-08-11 04:25:00|24887.2|24857.2|24881.1|24851.1|24887.5|24857.5|24880.5|24850.5|0
1754886600000|2025-08-11 04:30:00|24880.9|24850.9|24881.7|24851.7|24882|24852|24879.7|24849.7|0
1754886900000|2025-08-11 04:35:00|24881.4|24851.4|24881.4|24851.4|24881.9|24851.9|24880|24850|0
1754887200000|2025-08-11 04:40:00|24881.1|24851.1|24880.7|24850.7|24881.6|24851.6|24879.6|24849.6|0
1754887500000|2025-08-11 04:45:00|24881|24851|24880.8|24850.8|24881.6|24851.6|24880.8|24850.8|0
1754887800000|2025-08-11 04:50:00|24880.5|24850.5|24880.8|24850.8|24882|24852|24879.1|24849.1|0
1754888100000|2025-08-11 04:55:00|24881.4|24851.4|24881.4|24851.4|24882.6|24852.6|24880.8|24850.8|15
1754888400000|2025-08-11 05:00:00|24871.3|24866.3|24876.7|24871.7|24889.6|24884.6|24852.5|24847.5|1379
1754888700000|2025-08-11 05:05:00|24877.2|24872.2|24919.4|24914.4|24921.6|24916.6|24875.6|24870.6|776
1754889000000|2025-08-11 05:10:00|24918.9|24913.9|24897.7|24892.7|24923.8|24918.8|24897.7|24892.7|894
1754889300000|2025-08-11 05:15:00|24897.2|24892.2|24861|24856|24899.4|24894.4|24857.6|24852.6|845
1754889600000|2025-08-11 05:20:00|24861.5|24856.5|24866.6|24861.6|24872.5|24867.5|24855.3|24850.3|681
1754889900000|2025-08-11 05:25:00|24868.6|24863.6|24871.4|24866.4|24886|24881|24860.6|24855.6|811
1754890200000|2025-08-11 05:30:00|24870.9|24865.9|24854.6|24849.6|24874.8|24869.8|24852.9|24847.9|474
1754890500000|2025-08-11 05:35:00|24855.1|24850.1|24875.8|24870.8|24881|24876|24852.6|24847.6|715
1754890800000|2025-08-11 05:40:00|24875.3|24870.3|24887.7|24882.7|24892.8|24887.8|24871.5|24866.5|452
1754891100000|2025-08-11 05:45:00|24887.2|24882.2|24886.1|24881.1|24896.6|24891.6|24876.7|24871.7|325
1754891400000|2025-08-11 05:50:00|24886.6|24881.6|24883.5|24878.5|24898.7|24893.7|24878|24873|348
1754891700000|2025-08-11 05:55:00|24882.5|24877.5|24897.4|24892.4|24897.4|24892.4|24874.1|24869.1|397
1754892000000|2025-08-11 06:00:00|24896.4|24891.4|24906.8|24901.8|24922.4|24917.4|24896.4|24891.4|1177
1754892300000|2025-08-11 06:05:00|24906.3|24901.3|24873.8|24868.8|24907.8|24902.8|24861.9|24856.9|1015
1754892600000|2025-08-11 06:10:00|24874.3|24869.3|24874.1|24869.1|24886.9|24881.9|24864.3|24859.3|491
1754892900000|2025-08-11 06:15:00|24872.6|24867.6|24874.5|24869.5|24874.5|24869.5|24856.6|24851.6|733
1754893200000|2025-08-11 06:20:00|24875|24870|24875.3|24870.3|24881.7|24876.7|24867.2|24862.2|525
1754893500000|2025-08-11 06:25:00|24876.3|24871.3|24877.2|24872.2|24887.4|24882.4|24873.5|24868.5|378
1754893800000|2025-08-11 06:30:00|24876.7|24871.7|24872.3|24867.3|24886.9|24881.9|24868.9|24863.9|294
1754894100000|2025-08-11 06:35:00|24871.8|24866.8|24858.3|24853.3|24876.5|24871.5|24853.7|24848.7|295
1754894400000|2025-08-11 06:40:00|24858.8|24853.8|24863.2|24858.2|24865.8|24860.8|24842.5|24837.5|676
1754894700000|2025-08-11 06:45:00|24863.7|24858.7|24867.4|24862.4|24873.4|24868.4|24856.4|24851.4|405
1754895000000|2025-08-11 06:50:00|24866.9|24861.9|24869.4|24864.4|24877.5|24872.5|24864.8|24859.8|333
1754895300000|2025-08-11 06:55:00|24869.9|24864.9|24864|24859|24872.8|24867.8|24863.5|24858.5|216
1754895600000|2025-08-11 07:00:00|24863.7|24858.7|24856.9|24851.9|24869|24864|24836.8|24831.8|603
1754895900000|2025-08-11 07:05:00|24855.9|24850.9|24858.9|24853.9|24870.2|24865.2|24851.9|24846.9|226
1754896200000|2025-08-11 07:10:00|24859.4|24854.4|24858.5|24853.5|24865.9|24860.9|24851.9|24846.9|215
1754896500000|2025-08-11 07:15:00|24858|24853|24867.3|24862.3|24873.2|24868.2|24856.5|24851.5|241
1754896800000|2025-08-11 07:20:00|24867.8|24862.8|24859.6|24854.6|24867.8|24862.8|24857.4|24852.4|226
1754897100000|2025-08-11 07:25:00|24859.1|24854.1|24849|24844|24859.1|24854.1|24842.5|24837.5|329
1754897400000|2025-08-11 07:30:00|24848.5|24843.5|24842.4|24837.4|24854.4|24849.4|24841.7|24836.7|312
1754897700000|2025-08-11 07:35:00|24841.9|24836.9|24854.4|24849.4|24857.4|24852.4|24838.3|24833.3|265
1754898000000|2025-08-11 07:40:00|24853.9|24848.9|24858.5|24853.5|24865.6|24860.6|24852.9|24847.9|373
1754898300000|2025-08-11 07:45:00|24858|24853|24865.4|24860.4|24866.7|24861.7|24853.5|24848.5|368
1754898600000|2025-08-11 07:50:00|24864.9|24859.9|24859.1|24854.1|24868.2|24863.2|24859.1|24854.1|465
1754898900000|2025-08-11 07:55:00|24859.6|24854.6|24865|24860|24867|24862|24855.1|24850.1|624
1754899200000|2025-08-11 08:00:00|24865.5|24860.5|24870|24865|24874.5|24869.5|24853.5|24848.5|704
1754899500000|2025-08-11 08:05:00|24871|24866|24884.1|24879.1|24894|24889|24865|24860|1049
1754899800000|2025-08-11 08:10:00|24884.6|24879.6|24878.1|24873.1|24891.6|24886.6|24874.6|24869.6|372
1754900100000|2025-08-11 08:15:00|24878.6|24873.6|24903.1|24898.1|24905|24900|24878.1|24873.1|373
1754900400000|2025-08-11 08:20:00|24903.6|24898.6|24896.5|24891.5|24907|24902|24894|24889|200
1754900700000|2025-08-11 08:25:00|24897|24892|24899.8|24894.8|24905.6|24900.6|24893|24888|388
1754901000000|2025-08-11 08:30:00|24918|24888|24921.2|24891.2|24921.8|24891.8|24916.5|24886.5|2
1754901300000|2025-08-11 08:35:00|24920.9|24890.9|24923.3|24893.3|24924.2|24894.2|24919.8|24889.8|0
1754901600000|2025-08-11 08:40:00|24923.9|24893.9|24925.7|24895.7|24925.7|24895.7|24921.5|24891.5|0
1754901900000|2025-08-11 08:45:00|24925.1|24895.1|24922.5|24892.5|24925.1|24895.1|24921|24891|0
1754902200000|2025-08-11 08:50:00|24922.2|24892.2|24920.3|24890.3|24922.5|24892.5|24918.6|24888.6|0
1754902500000|2025-08-11 08:55:00|24920.6|24890.6|24920.3|24890.3|24922.6|24892.6|24919.2|24889.2|0
1754902800000|2025-08-11 09:00:00|24919.7|24889.7|24919.1|24889.1|24921.6|24891.6|24917.2|24887.2|0
1754903100000|2025-08-11 09:05:00|24919.7|24889.7|24920.2|24890.2|24923.2|24893.2|24919.1|24889.1|0
1754903400000|2025-08-11 09:10:00|24919.6|24889.6|24923.7|24893.7|24924.3|24894.3|24919.6|24889.6|0
1754903700000|2025-08-11 09:15:00|24923.1|24893.1|24904|24896|24923.7|24898.6|24897.1|24889.1|123
1754904000000|2025-08-11 09:20:00|24903.5|24895.5|24897|24889|24904.5|24896.5|24893|24885|52
1754904300000|2025-08-11 09:25:00|24896.5|24888.5|24898|24890|24901|24893|24893.5|24885.5|66
1754904600000|2025-08-11 09:30:00|24897.5|24889.5|24896.5|24888.5|24905|24897|24894|24886|71
1754904900000|2025-08-11 09:35:00|24896|24888|24895.5|24887.5|24902.5|24894.5|24894|24886|41
1754905200000|2025-08-11 09:40:00|24895|24887|24894.9|24886.9|24896.5|24888.5|24892|24884|52
1754905500000|2025-08-11 09:45:00|24895.4|24887.4|24902.7|24894.7|24903.7|24895.7|24893.9|24885.9|14
1754905800000|2025-08-11 09:50:00|24903.2|24895.2|24895.2|24887.2|24905.2|24897.2|24894.7|24886.7|59
1754906100000|2025-08-11 09:55:00|24895.7|24887.7|24894.2|24886.2|24895.8|24887.8|24891.3|24883.3|11
1754906400000|2025-08-11 10:00:00|24893.7|24885.7|24903.9|24895.9|24903.9|24895.9|24893.2|24885.2|31
1754906700000|2025-08-11 10:05:00|24903.4|24895.4|24907.7|24899.7|24908.7|24900.7|24899.9|24891.9|38
1754907000000|2025-08-11 10:10:00|24906.7|24898.7|24906.2|24898.2|24907.7|24899.7|24901.4|24893.4|53
1754907300000|2025-08-11 10:15:00|24906.7|24898.7|24913.7|24905.7|24915.7|24907.7|24906.7|24898.7|47
1754907600000|2025-08-11 10:20:00|24913.2|24905.2|24918.9|24910.9|24920.6|24912.6|24912.7|24904.7|29
1754907900000|2025-08-11 10:25:00|24919.4|24911.4|24917.3|24909.3|24921.4|24913.4|24915.3|24907.3|29
1754908200000|2025-08-11 10:30:00|24917.8|24909.8|24910.1|24902.1|24917.8|24909.8|24908.1|24900.1|14
1754908500000|2025-08-11 10:35:00|24909.6|24901.6|24910.7|24902.7|24911.5|24903.5|24908.3|24900.3|6
1754908800000|2025-08-11 10:40:00|24910.2|24902.2|24908.5|24900.5|24911.9|24903.9|24907|24899|13
1754909100000|2025-08-11 10:45:00|24909.7|24901.7|24907.2|24899.2|24912.2|24904.2|24905.8|24897.8|21
1754909400000|2025-08-11 10:50:00|24907.7|24899.7|24908.2|24900.2|24908.7|24900.7|24903.2|24895.2|8
1754909700000|2025-08-11 10:55:00|24907.7|24899.7|24913.2|24905.2|24914.2|24906.2|24907.2|24899.2|9
1754910000000|2025-08-11 11:00:00|24912.7|24904.7|24912.2|24904.2|24914.2|24906.2|24909.2|24901.2|14
1754910300000|2025-08-11 11:05:00|24911.7|24903.7|24906.2|24898.2|24913.2|24905.2|24906.2|24898.2|28
1754910600000|2025-08-11 11:10:00|24905.7|24897.7|24900.5|24892.5|24905.7|24897.7|24900.5|24892.5|15
1754910900000|2025-08-11 11:15:00|24900|24892|24900.7|24892.7|24901.6|24893.6|24898.5|24890.5|38
1754911200000|2025-08-11 11:20:00|24900.2|24892.2|24898.8|24890.8|24902.2|24894.2|24898.3|24890.3|21
1754911500000|2025-08-11 11:25:00|24898.3|24890.3|24893.9|24885.9|24899.3|24891.3|24891.4|24883.4|38
1754911800000|2025-08-11 11:30:00|24893.4|24885.4|24891|24883|24895.9|24887.9|24890|24882|24
1754912100000|2025-08-11 11:35:00|24890.5|24882.5|24889.2|24881.2|24892.5|24884.5|24886.5|24878.5|50
1754912400000|2025-08-11 11:40:00|24888.7|24880.7|24889.7|24881.7|24891.2|24883.2|24885.7|24877.7|63
1754912700000|2025-08-11 11:45:00|24889.2|24881.2|24886.5|24878.5|24893.8|24885.8|24886|24878|51
1754913000000|2025-08-11 11:50:00|24886|24878|24890|24882|24890.5|24882.5|24885.8|24877.8|16
1754913300000|2025-08-11 11:55:00|24890.5|24882.5|24890.5|24882.5|24893|24885|24890|24882|12
1754913600000|2025-08-11 12:00:00|24891|24883|24885.5|24877.5|24895|24887|24885|24877|21
1754913900000|2025-08-11 12:05:00|24885|24877|24885.6|24877.6|24887.6|24879.6|24880.4|24872.4|54
1754914200000|2025-08-11 12:10:00|24885.1|24877.1|24876|24868|24887.1|24879.1|24874|24866|72
1754914500000|2025-08-11 12:15:00|24876.5|24868.5|24876.6|24868.6|24877.1|24869.1|24869.5|24861.5|51
1754914800000|2025-08-11 12:20:00|24875.6|24867.6|24882.5|24874.5|24882.7|24874.7|24874.8|24866.8|36
1754915100000|2025-08-11 12:25:00|24882|24874|24881.1|24873.1|24883.5|24875.5|24875.7|24867.7|113
1754915400000|2025-08-11 12:30:00|24880.6|24872.6|24877.1|24869.1|24881.1|24873.1|24872.6|24864.6|63
1754915700000|2025-08-11 12:35:00|24877.6|24869.6|24878.5|24870.5|24878.5|24870.5|24871.2|24863.2|42
1754916000000|2025-08-11 12:40:00|24879|24871|24880.6|24872.6|24881.5|24873.5|24877.5|24869.5|26
1754916300000|2025-08-11 12:45:00|24881.1|24873.1|24880.9|24872.9|24884.4|24876.4|24878.9|24870.9|24
1754916600000|2025-08-11 12:50:00|24880.4|24872.4|24884.4|24876.4|24886.4|24878.4|24879.4|24871.4|22
1754916900000|2025-08-11 12:55:00|24884.9|24876.9|24883.1|24875.1|24884.9|24876.9|24880.1|24872.1|16
1754917200000|2025-08-11 13:00:00|24882.6|24874.6|24880.7|24872.7|24884.1|24876.1|24878.7|24870.7|53
1754917500000|2025-08-11 13:05:00|24879.7|24871.7|24882.4|24874.4|24885.4|24877.4|24878.2|24870.2|41
1754917800000|2025-08-11 13:10:00|24881.9|24873.9|24889.9|24881.9|24890.4|24882.4|24879.4|24871.4|22
1754918100000|2025-08-11 13:15:00|24890.4|24882.4|24888.4|24880.4|24890.9|24882.9|24887.4|24879.4|22
1754918400000|2025-08-11 13:20:00|24888.9|24880.9|24887.5|24879.5|24888.9|24880.9|24882.5|24874.5|30
1754918700000|2025-08-11 13:25:00|24888|24880|24890.2|24882.2|24892.7|24884.7|24886.3|24878.3|51
1754919000000|2025-08-11 13:30:00|24887.7|24879.7|24874|24866|24947|24939|24865.7|24857.7|1079
1754919300000|2025-08-11 13:35:00|24873.5|24865.5|24865.1|24857.1|24888.6|24880.6|24854|24846|392
1754919600000|2025-08-11 13:40:00|24865.6|24857.6|24866.8|24858.8|24887.7|24879.7|24859.6|24851.6|325
1754919900000|2025-08-11 13:45:00|24866.3|24858.3|24843.4|24835.4|24875.6|24867.6|24843.4|24835.4|207
1754920200000|2025-08-11 13:50:00|24841.9|24833.9|24836|24828|24847.1|24839.1|24830.5|24822.5|329
1754920500000|2025-08-11 13:55:00|24835.5|24827.5|24847.5|24839.5|24852.5|24844.5|24834.5|24826.5|219
1754920800000|2025-08-11 14:00:00|24850|24842|24840.4|24832.4|24858|24850|24838.4|24830.4|222
1754921100000|2025-08-11 14:05:00|24840.9|24832.9|24847.9|24839.9|24850.4|24842.4|24838.4|24830.4|79
1754921400000|2025-08-11 14:10:00|24847.4|24839.4|24855.5|24847.5|24857.9|24849.9|24844.4|24836.4|136
1754921700000|2025-08-11 14:15:00|24856|24848|24856.2|24848.2|24864.9|24856.9|24851.3|24843.3|93
1754922000000|2025-08-11 14:20:00|24855.7|24847.7|24853.4|24845.4|24857.1|24849.1|24844.1|24836.1|74
1754922300000|2025-08-11 14:25:00|24852.9|24844.9|24851.4|24843.4|24855.4|24847.4|24847.5|24839.5|68
1754922600000|2025-08-11 14:30:00|24850.9|24842.9|24852.9|24844.9|24853.9|24845.9|24840.9|24832.9|79
1754922900000|2025-08-11 14:35:00|24852.4|24844.4|24830.8|24822.8|24854|24846|24829.3|24821.3|56
1754923200000|2025-08-11 14:40:00|24830.3|24822.3|24823.5|24815.5|24833.5|24825.5|24820.1|24812.1|225
1754923500000|2025-08-11 14:45:00|24823|24815|24813.6|24805.6|24823|24815|24799.8|24791.8|303
1754923800000|2025-08-11 14:50:00|24813.1|24805.1|24818.7|24810.7|24823.2|24815.2|24811.1|24803.1|104
1754924100000|2025-08-11 14:55:00|24818.2|24810.2|24809.8|24801.8|24822.4|24814.4|24809.3|24801.3|93
1754924400000|2025-08-11 15:00:00|24810.3|24802.3|24809.6|24801.6|24820.2|24812.2|24804.3|24796.3|144
1754924700000|2025-08-11 15:05:00|24809.1|24801.1|24811.6|24803.6|24812.6|24804.6|24806.3|24798.3|79
1754925000000|2025-08-11 15:10:00|24812.1|24804.1|24810.3|24802.3|24814.2|24806.2|24806.6|24798.6|72
1754925300000|2025-08-11 15:15:00|24809.8|24801.8|24822.5|24814.5|24825.9|24817.9|24808.3|24800.3|97
1754925600000|2025-08-11 15:20:00|24823|24815|24823.7|24815.7|24831.8|24823.8|24821.5|24813.5|88
1754925900000|2025-08-11 15:25:00|24823.2|24815.2|24827.7|24819.7|24834|24826|24823.2|24815.2|53
1754926200000|2025-08-11 15:30:00|24827.2|24819.2|24829.8|24821.8|24831|24823|24819.4|24811.4|92
1754926500000|2025-08-11 15:35:00|24830.8|24822.8|24824.1|24816.1|24831.3|24823.3|24815.8|24807.8|35
1754926800000|2025-08-11 15:40:00|24823.6|24815.6|24801.5|24793.5|24826.1|24818.1|24799.5|24791.5|101
1754927100000|2025-08-11 15:45:00|24801|24793|24804.4|24796.4|24805.4|24797.4|24779.1|24771.1|235
1754927400000|2025-08-11 15:50:00|24804.9|24796.9|24815|24807|24815.4|24807.4|24800.4|24792.4|53
1754927700000|2025-08-11 15:55:00|24814.5|24806.5|24811|24803|24815|24807|24804.5|24796.5|50
1754928000000|2025-08-11 16:00:00|24810.5|24802.5|24812.9|24804.9|24817.3|24809.3|24807|24799|45
1754928300000|2025-08-11 16:05:00|24812.4|24804.4|24823|24815|24825.5|24817.5|24812.4|24804.4|37
1754928600000|2025-08-11 16:10:00|24822.5|24814.5|24826.3|24818.3|24827.7|24819.7|24820.5|24812.5|69
1754928900000|2025-08-11 16:15:00|24826.8|24818.8|24809.7|24801.7|24827.3|24819.3|24809.2|24801.2|64
1754929200000|2025-08-11 16:20:00|24809.2|24801.2|24816.2|24808.2|24816.2|24808.2|24807.7|24799.7|21
1754929500000|2025-08-11 16:25:00|24815.7|24807.7|24813.4|24805.4|24816.2|24808.2|24809.9|24801.9|58
1754929800000|2025-08-11 16:30:00|24813.9|24805.9|24806|24798|24815.5|24807.5|24805.5|24797.5|24
1754930100000|2025-08-11 16:35:00|24806.5|24798.5|24793.4|24785.4|24809.8|24801.8|24792.4|24784.4|18
1754930400000|2025-08-11 16:40:00|24793.9|24785.9|24786.6|24778.6|24795|24787|24786.1|24778.1|62
1754930700000|2025-08-11 16:45:00|24787.1|24779.1|24786.9|24778.9|24790.9|24782.9|24784.7|24776.7|29
1754931000000|2025-08-11 16:50:00|24786.4|24778.4|24767.1|24759.1|24792.9|24784.9|24765.7|24757.7|210
1754931300000|2025-08-11 16:55:00|24767.6|24759.6|24758.9|24750.9|24774|24766|24758.4|24750.4|202
1754931600000|2025-08-11 17:00:00|24758.4|24750.4|24774.3|24766.3|24774.8|24766.8|24758.4|24750.4|60
1754931900000|2025-08-11 17:05:00|24773.8|24765.8|24773.9|24765.9|24778.7|24770.7|24771|24763|26
1754932200000|2025-08-11 17:10:00|24773.4|24765.4|24762.1|24754.1|24776.4|24768.4|24762.1|24754.1|66
1754932500000|2025-08-11 17:15:00|24761.6|24753.6|24744.4|24736.4|24761.6|24753.6|24743.4|24735.4|134
1754932800000|2025-08-11 17:20:00|24744.9|24736.9|24752.9|24744.9|24754.4|24746.4|24744.4|24736.4|27
1754933100000|2025-08-11 17:25:00|24753.4|24745.4|24751.4|24743.4|24753.9|24745.9|24747.4|24739.4|51
1754933400000|2025-08-11 17:30:00|24751.9|24743.9|24753.7|24745.7|24759.4|24751.4|24749.9|24741.9|30
1754933700000|2025-08-11 17:35:00|24753.2|24745.2|24744.5|24736.5|24755.3|24747.3|24742.8|24734.8|62
1754934000000|2025-08-11 17:40:00|24744|24736|24745.7|24737.7|24745.7|24737.7|24739|24731|63
1754934300000|2025-08-11 17:45:00|24746.2|24738.2|24757.7|24749.7|24759.2|24751.2|24742.2|24734.2|22
1754934600000|2025-08-11 17:50:00|24758.2|24750.2|24759.2|24751.2|24760.7|24752.7|24751.7|24743.7|21
1754934900000|2025-08-11 17:55:00|24758.7|24750.7|24762.4|24754.4|24763.4|24755.4|24756.9|24748.9|39
1754935200000|2025-08-11 18:00:00|24762.9|24754.9|24748.4|24740.4|24762.9|24754.9|24747.9|24739.9|45
1754935500000|2025-08-11 18:05:00|24747.9|24739.9|24749.9|24741.9|24754.9|24746.9|24744.5|24736.5|41
1754935800000|2025-08-11 18:10:00|24749.4|24741.4|24742.5|24734.5|24750.4|24742.4|24742|24734|21
1754936100000|2025-08-11 18:15:00|24743|24735|24733.8|24725.8|24744.4|24736.4|24732.3|24724.3|43
1754936400000|2025-08-11 18:20:00|24733.3|24725.3|24735.4|24727.4|24739|24731|24732.8|24724.8|26
1754936700000|2025-08-11 18:25:00|24735.9|24727.9|24806.3|24798.3|24811.8|24803.8|24735.9|24727.9|1066
1754937000000|2025-08-11 18:30:00|24805.8|24797.8|24780|24772|24807.3|24799.3|24779.5|24771.5|111
1754937300000|2025-08-11 18:35:00|24780.5|24772.5|24781.9|24773.9|24783.7|24775.7|24775.2|24767.2|93
1754937600000|2025-08-11 18:40:00|24782.4|24774.4|24763.1|24755.1|24782.9|24774.9|24763.1|24755.1|73
1754937900000|2025-08-11 18:45:00|24763.6|24755.6|24765.7|24757.7|24772.1|24764.1|24760.6|24752.6|71
1754938200000|2025-08-11 18:50:00|24765.2|24757.2|24775.4|24767.4|24779.9|24771.9|24765.2|24757.2|42
1754938500000|2025-08-11 18:55:00|24774.9|24766.9|24784.6|24754.6|24784.6|24772.9|24771.4|24754.6|64
1754938800000|2025-08-11 19:00:00|24784.5|24754.5|24796.7|24766.7|24796.9|24766.9|24784.3|24754.3|0
1754939100000|2025-08-11 19:05:00|24796.6|24766.6|24801.4|24771.4|24805.5|24775.5|24795.8|24765.8|0
1754939400000|2025-08-11 19:10:00|24801.5|24771.5|24799.5|24769.5|24801.9|24771.9|24799.4|24769.4|0
1754939700000|2025-08-11 19:15:00|24799.7|24769.7|24799.5|24769.5|24800.1|24770.1|24794.1|24764.1|0
1754940000000|2025-08-11 19:20:00|24799.7|24769.7|24804.3|24774.3|24806.6|24776.6|24799.7|24769.7|0
1754940300000|2025-08-11 19:25:00|24804.2|24774.2|24797.1|24767.1|24806.5|24776.5|24794.7|24764.7|0
1754940600000|2025-08-11 19:30:00|24797.2|24767.2|24798.6|24768.6|24799.4|24769.4|24795.9|24765.9|0
1754940900000|2025-08-11 19:35:00|24798.8|24768.8|24790|24760|24799.1|24769.1|24790|24760|0
1754941200000|2025-08-11 19:40:00|24789.9|24759.9|24790.2|24760.2|24794|24764|24789.5|24759.5|0
1754941500000|2025-08-11 19:45:00|24790|24760|24780.5|24750.5|24797.4|24767.4|24780|24750|0
1754941800000|2025-08-11 19:50:00|24780.6|24750.6|24771.1|24741.1|24785.3|24755.3|24769.5|24739.5|0
1754942100000|2025-08-11 19:55:00|24771|24741|24792.6|24762.6|24793.7|24763.7|24769.2|24739.2|0
1754942400000|2025-08-11 20:00:00|24793.7|24763.7|24789.1|24759.1|24796.6|24766.6|24785|24755|0
1754942700000|2025-08-11 20:05:00|24788.5|24758.5|24789.7|24759.7|24790.9|24760.9|24788|24758|0
1754943000000|2025-08-11 20:10:00|24790.3|24760.3|24785.7|24755.7|24791.5|24761.5|24785.1|24755.1|0
1754943300000|2025-08-11 20:15:00|24785.1|24755.1|24785.2|24755.2|24786.3|24756.3|24782.1|24752.1|0
1754943600000|2025-08-11 20:20:00|24785.7|24755.7|24785.7|24755.7|24787.5|24757.5|24782.8|24752.8|0
1754943900000|2025-08-11 20:25:00|24785.2|24755.2|24787.1|24757.1|24787.2|24757.2|24784|24754|0
1754944200000|2025-08-11 20:30:00|24786.6|24756.6|24784.1|24754.1|24788.3|24758.3|24783|24753|0
1754944500000|2025-08-11 20:35:00|24784.7|24754.7|24785.2|24755.2|24785.2|24755.2|24783.5|24753.5|0
1754944800000|2025-08-11 20:40:00|24784.6|24754.6|24785.2|24755.2|24785.2|24755.2|24783.5|24753.5|0
1754945100000|2025-08-11 20:45:00|24784.6|24754.6|24783.9|24753.9|24786.2|24756.2|24783.9|24753.9|0
1754945400000|2025-08-11 20:50:00|24783.3|24753.3|24782.7|24752.7|24784.5|24754.5|24782.2|24752.2|0
1754945700000|2025-08-11 20:55:00|24783.3|24753.3|24783.7|24753.7|24784.9|24754.9|24780.8|24750.8|0
1754946000000|2025-08-11 21:00:00|24783|24753|24782.8|24752.8|24783.7|24753.7|24782.1|24752.1|0
1754946300000|2025-08-11 21:05:00|24783.7|24753.7|24783.2|24753.2|24784.4|24754.4|24783.2|24753.2|0
1754946600000|2025-08-11 21:10:00|24782.4|24752.4|24784.2|24754.2|24784.3|24754.3|24782.1|24752.1|0
1754946900000|2025-08-11 21:15:00|24783.6|24753.6|24784|24754|24784|24754|24783.6|24753.6|0
1754947500000|2025-08-11 21:25:00|24784.5|24754.5|24784.1|24754.1|24784.5|24754.5|24784.1|24754.1|0
1754947800000|2025-08-11 21:30:00|24784.3|24754.3|24784.8|24754.8|24784.8|24754.8|24782.4|24752.4|0
1754948100000|2025-08-11 21:35:00|24785.1|24755.1|24784.1|24754.1|24785.3|24755.3|24784.1|24754.1|0
1754948400000|2025-08-11 21:40:00|24784.6|24754.6|24785.6|24755.6|24785.6|24755.6|24784.6|24754.6|0
1754948700000|2025-08-11 21:45:00|24785.5|24755.5|24785.7|24755.7|24785.7|24755.7|24785.5|24755.5|0
1754949000000|2025-08-11 21:50:00|24785.8|24755.8|24784.5|24754.5|24786|24756|24784.4|24754.4|0
1754949300000|2025-08-11 21:55:00|24784.4|24754.4|24784.6|24754.6|24784.7|24754.7|24784.1|24754.1|0
1754949600000|2025-08-11 22:00:00|24787.8|24757.8|24789.4|24759.4|24794.9|24764.9|24785.5|24755.5|0
1754949900000|2025-08-11 22:05:00|24789.7|24759.7|24787.2|24757.2|24789.7|24759.7|24784.6|24754.6|0
1754950200000|2025-08-11 22:10:00|24787.5|24757.5|24790.2|24760.2|24793.6|24763.6|24787.5|24757.5|0
1754950500000|2025-08-11 22:15:00|24789.9|24759.9|24781.5|24751.5|24789.9|24759.9|24780.9|24750.9|0
1754950800000|2025-08-11 22:20:00|24780.9|24750.9|24779.7|24749.7|24782.6|24752.6|24778|24748|0
1754951100000|2025-08-11 22:25:00|24779.4|24749.4|24777.4|24747.4|24779.7|24749.7|24777.4|24747.4|0
1754951400000|2025-08-11 22:30:00|24778.2|24748.2|24782.8|24752.8|24783.1|24753.1|24776.8|24746.8|0
1754951700000|2025-08-11 22:35:00|24782.5|24752.5|24784|24754|24786|24756|24781.7|24751.7|0
1754952000000|2025-08-11 22:40:00|24783.4|24753.4|24766.6|24736.6|24786.9|24756.9|24765.4|24735.4|0
1754952300000|2025-08-11 22:45:00|24766.3|24736.3|24755.6|24725.6|24766.3|24736.3|24749|24719|0
1754952600000|2025-08-11 22:50:00|24755.9|24725.9|24762.3|24732.3|24762.8|24732.8|24755.9|24725.9|0
1754952900000|2025-08-11 22:55:00|24762.5|24732.5|24764|24734|24764.6|24734.6|24761.7|24731.7|0
1754953200000|2025-08-11 23:00:00|24763.4|24733.4|24765.1|24735.1|24765.8|24735.8|24763.4|24733.4|0
1754953500000|2025-08-11 23:05:00|24765.7|24735.7|24762.4|24732.4|24766|24736|24762.4|24732.4|0
1754953800000|2025-08-11 23:10:00|24763|24733|24762.2|24732.2|24764.6|24734.6|24761.7|24731.7|0
1754954100000|2025-08-11 23:15:00|24761.7|24731.7|24762.8|24732.8|24764.6|24734.6|24761.7|24731.7|0
1754954400000|2025-08-11 23:20:00|24763.1|24733.1|24761|24731|24763.4|24733.4|24760.1|24730.1|0
1754954700000|2025-08-11 23:25:00|24760.7|24730.7|24759.2|24729.2|24760.7|24730.7|24755.2|24725.2|0
1754955000000|2025-08-11 23:30:00|24758.9|24728.9|24760.8|24730.8|24764.8|24734.8|24758.7|24728.7|0
1754955300000|2025-08-11 23:35:00|24761.1|24731.1|24760.5|24730.5|24761.4|24731.4|24758.5|24728.5|0
1754955600000|2025-08-11 23:40:00|24759.9|24729.9|24761.8|24731.8|24762.1|24732.1|24759.2|24729.2|0
1754955900000|2025-08-11 23:45:00|24762.1|24732.1|24762.9|24732.9|24767|24737|24762.1|24732.1|0
1754956200000|2025-08-11 23:50:00|24763.2|24733.2|24761|24731|24763.5|24733.5|24760|24730|0
1754956500000|2025-08-11 23:55:00|24760.7|24730.7|24762.2|24732.2|24762.7|24732.7|24759.2|24729.2|0
1754956800000|2025-08-12 00:00:00|24761|24731|24762.4|24732.4|24765.8|24735.8|24757.8|24727.8|0
1754957100000|2025-08-12 00:05:00|24762|24732|24760.7|24730.7|24764.8|24734.8|24760.1|24730.1|0
1754957400000|2025-08-12 00:10:00|24760.4|24730.4|24764.6|24734.6|24766.4|24736.4|24758.4|24728.4|0
1754957700000|2025-08-12 00:15:00|24764|24734|24776.6|24746.6|24778.9|24748.9|24763.1|24733.1|0
1754958000000|2025-08-12 00:20:00|24776.1|24746.1|24779.7|24749.7|24781|24751|24773.4|24743.4|0
1754958300000|2025-08-12 00:25:00|24779.1|24749.1|24780.5|24750.5|24781.9|24751.9|24777|24747|0
1754958600000|2025-08-12 00:30:00|24781.4|24751.4|24784.3|24754.3|24786|24756|24780.5|24750.5|0
1754958900000|2025-08-12 00:35:00|24784.9|24754.9|24783.6|24753.6|24786.9|24756.9|24783.1|24753.1|0
1754959200000|2025-08-12 00:40:00|24783.1|24753.1|24781.8|24751.8|24783.9|24753.9|24781|24751|0
1754959500000|2025-08-12 00:45:00|24781.5|24751.5|24781.5|24751.5|24782.7|24752.7|24778.1|24748.1|0
1754959800000|2025-08-12 00:50:00|24782.1|24752.1|24777.5|24747.5|24783.9|24753.9|24777.5|24747.5|0
1754960100000|2025-08-12 00:55:00|24777.2|24747.2|24776.9|24746.9|24778.6|24748.6|24775.1|24745.1|0
1754960400000|2025-08-12 01:00:00|24775.7|24745.7|24806.9|24776.9|24807.5|24777.5|24774.6|24744.6|0
1754960700000|2025-08-12 01:05:00|24806.6|24776.6|24810.7|24780.7|24812.5|24782.5|24796|24766|0
1754961000000|2025-08-12 01:10:00|24811|24781|24811.3|24781.3|24814.8|24784.8|24811|24781|0
1754961300000|2025-08-12 01:15:00|24809.6|24779.6|24798.5|24793.5|24840.2|24835.2|24782.2|24777.2|1782
1754961600000|2025-08-12 01:20:00|24798|24793|24796.7|24791.7|24802.7|24797.7|24769.9|24764.9|654
1754961900000|2025-08-12 01:25:00|24797.2|24792.2|24801.6|24796.6|24810.8|24805.8|24794.6|24789.6|483
1754962200000|2025-08-12 01:30:00|24804.1|24799.1|24862.2|24857.2|24867|24862|24804.1|24799.1|3912
1754962500000|2025-08-12 01:35:00|24865.2|24860.2|24857.1|24852.1|24872.6|24867.6|24829.6|24824.6|2839
1754962800000|2025-08-12 01:40:00|24857.6|24852.6|24840|24835|24874.7|24869.7|24840|24835|1603
1754963100000|2025-08-12 01:45:00|24841|24836|24882.6|24877.6|24891.7|24886.7|24827.3|24822.3|2197
1754963400000|2025-08-12 01:50:00|24881.1|24876.1|24861.9|24856.9|24883.3|24878.3|24856.2|24851.2|1388
1754963700000|2025-08-12 01:55:00|24862.4|24857.4|24859.5|24854.5|24877.2|24872.2|24837.4|24832.4|1834
1754964000000|2025-08-12 02:00:00|24864|24859|24848.4|24843.4|24864.4|24859.4|24838.6|24833.6|1090
1754964300000|2025-08-12 02:05:00|24848.9|24843.9|24867|24862|24887.4|24882.4|24846.4|24841.4|1316
1754964600000|2025-08-12 02:10:00|24867.5|24862.5|24879.3|24874.3|24887.3|24882.3|24859.6|24854.6|739
1754964900000|2025-08-12 02:15:00|24879.8|24874.8|24897.6|24892.6|24913|24908|24873.5|24868.5|1706
1754965200000|2025-08-12 02:20:00|24897.1|24892.1|24898.9|24893.9|24925.2|24920.2|24892.9|24887.9|1292
1754965500000|2025-08-12 02:25:00|24899.4|24894.4|24873|24868|24899.9|24894.9|24873|24868|967
1754965800000|2025-08-12 02:30:00|24872|24867|24898.1|24893.1|24898.1|24893.1|24867.4|24862.4|1056
1754966100000|2025-08-12 02:35:00|24897.6|24892.6|24877.9|24872.9|24911.3|24906.3|24876.9|24871.9|961
1754966400000|2025-08-12 02:40:00|24876.9|24871.9|24861.1|24856.1|24886.8|24881.8|24854.9|24849.9|1207
1754966700000|2025-08-12 02:45:00|24860.6|24855.6|24834.2|24829.2|24861.2|24856.2|24833.2|24828.2|1064
1754967000000|2025-08-12 02:50:00|24833.7|24828.7|24820.6|24815.6|24841.6|24836.6|24799.1|24794.1|1941
1754967300000|2025-08-12 02:55:00|24819.6|24814.6|24810.4|24805.4|24819.6|24814.6|24782.4|24777.4|1903
1754967600000|2025-08-12 03:00:00|24811.4|24806.4|24819.3|24814.3|24829.6|24824.6|24809.4|24804.4|920
1754967900000|2025-08-12 03:05:00|24819.8|24814.8|24850.8|24845.8|24866.6|24861.6|24813.8|24808.8|1271
1754968200000|2025-08-12 03:10:00|24851.8|24846.8|24899|24894|24901.8|24896.8|24850.3|24845.3|1734
1754968500000|2025-08-12 03:15:00|24899.5|24894.5|24892.2|24887.2|24905.6|24900.6|24883.8|24878.8|822
1754968800000|2025-08-12 03:20:00|24892.7|24887.7|24879.3|24874.3|24902.2|24897.2|24870|24865|706
1754969100000|2025-08-12 03:25:00|24879.8|24874.8|24896.4|24891.4|24901.6|24896.6|24872.6|24867.6|463
1754969400000|2025-08-12 03:30:00|24896.9|24891.9|24894.4|24889.4|24901.4|24896.4|24885.8|24880.8|299
1754969700000|2025-08-12 03:35:00|24893.9|24888.9|24915.3|24910.3|24915.3|24910.3|24892.9|24887.9|516
1754970000000|2025-08-12 03:40:00|24914.8|24909.8|24911.9|24906.9|24920.2|24915.2|24906.3|24901.3|524
1754970300000|2025-08-12 03:45:00|24910.9|24905.9|24909.2|24904.2|24916.4|24911.4|24903.8|24898.8|309
1754970600000|2025-08-12 03:50:00|24909.7|24904.7|24909.2|24904.2|24912.3|24907.3|24898.3|24893.3|312
1754970900000|2025-08-12 03:55:00|24908.7|24903.7|24916.7|24911.7|24918.1|24913.1|24907.2|24902.2|314
1754971200000|2025-08-12 04:00:00|24926.7|24896.7|24924.9|24894.9|24926.9|24896.9|24924.9|24894.9|0
1754971500000|2025-08-12 04:05:00|24925.5|24895.5|24926.1|24896.1|24926.7|24896.7|24924.4|24894.4|0
1754971800000|2025-08-12 04:10:00|24926.4|24896.4|24926.2|24896.2|24927.9|24897.9|24926.2|24896.2|0
1754972100000|2025-08-12 04:15:00|24926.4|24896.4|24925.7|24895.7|24927.3|24897.3|24925.4|24895.4|0
1754972400000|2025-08-12 04:20:00|24925.4|24895.4|24926.8|24896.8|24926.8|24896.8|24925.4|24895.4|0
1754972700000|2025-08-12 04:25:00|24927.1|24897.1|24926.3|24896.3|24927.7|24897.7|24925.1|24895.1|0
1754973000000|2025-08-12 04:30:00|24926.1|24896.1|24925.8|24895.8|24927.2|24897.2|24924.3|24894.3|0
1754973300000|2025-08-12 04:35:00|24926.6|24896.6|24934.8|24904.8|24935.1|24905.1|24926.6|24896.6|0
1754973600000|2025-08-12 04:40:00|24934.5|24904.5|24938|24908|24938|24908|24933.7|24903.7|0
1754973900000|2025-08-12 04:45:00|24937.7|24907.7|24939.8|24909.8|24939.8|24909.8|24936.8|24906.8|0
1754974200000|2025-08-12 04:50:00|24939.2|24909.2|24940.9|24910.9|24942.7|24912.7|24938.6|24908.6|0
1754974500000|2025-08-12 04:55:00|24941.2|24911.2|24940.9|24910.9|24942.1|24912.1|24939.8|24909.8|5
1754974800000|2025-08-12 05:00:00|24940.6|24910.6|24857.6|24852.6|24948.2|24943.2|24845.8|24840.8|3982
1754975100000|2025-08-12 05:05:00|24856.6|24851.6|24895.8|24890.8|24895.8|24890.8|24852.8|24847.8|1697
1754975400000|2025-08-12 05:10:00|24894.8|24889.8|24909.2|24904.2|24917|24912|24889|24884|1188
1754975700000|2025-08-12 05:15:00|24909.7|24904.7|24913.8|24908.8|24926.8|24921.8|24899.5|24894.5|926
1754976000000|2025-08-12 05:20:00|24914.8|24909.8|24915.9|24910.9|24941.8|24936.8|24907.5|24902.5|925
1754976300000|2025-08-12 05:25:00|24916.4|24911.4|24892|24887|24919.4|24914.4|24886.8|24881.8|913
1754976600000|2025-08-12 05:30:00|24892.5|24887.5|24894.3|24889.3|24906.2|24901.2|24872.3|24867.3|845
1754976900000|2025-08-12 05:35:00|24893.8|24888.8|24875.4|24870.4|24908.4|24903.4|24874.4|24869.4|523
1754977200000|2025-08-12 05:40:00|24875.9|24870.9|24902.1|24897.1|24906|24901|24875.9|24870.9|746
1754977500000|2025-08-12 05:45:00|24902.6|24897.6|24884.6|24879.6|24904.1|24899.1|24877.1|24872.1|450
1754977800000|2025-08-12 05:50:00|24883.1|24878.1|24870.3|24865.3|24887.6|24882.6|24862.5|24857.5|615
1754978100000|2025-08-12 05:55:00|24869.8|24864.8|24888|24883|24889|24884|24868.8|24863.8|419
1754978400000|2025-08-12 06:00:00|24887.5|24882.5|24892.4|24887.4|24911.3|24906.3|24885.5|24880.5|720
1754978700000|2025-08-12 06:05:00|24892.9|24887.9|24876.6|24871.6|24898.4|24893.4|24874|24869|533
1754979000000|2025-08-12 06:10:00|24877.1|24872.1|24877.1|24872.1|24883.6|24878.6|24871.2|24866.2|523
1754979300000|2025-08-12 06:15:00|24876.6|24871.6|24863.1|24858.1|24879.1|24874.1|24854.4|24849.4|820
1754979600000|2025-08-12 06:20:00|24863.6|24858.6|24879.9|24874.9|24894.5|24889.5|24863.1|24858.1|758
1754979900000|2025-08-12 06:25:00|24878.9|24873.9|24889.5|24884.5|24893.6|24888.6|24877.9|24872.9|471
1754980200000|2025-08-12 06:30:00|24889|24884|24893.8|24888.8|24903.8|24898.8|24878.2|24873.2|765
1754980500000|2025-08-12 06:35:00|24893.3|24888.3|24902.3|24897.3|24907.1|24902.1|24880.3|24875.3|619
1754980800000|2025-08-12 06:40:00|24901.8|24896.8|24907.7|24902.7|24913.7|24908.7|24896.2|24891.2|632
1754981100000|2025-08-12 06:45:00|24907.2|24902.2|24916.6|24911.6|24919.2|24914.2|24906.4|24901.4|652
1754981400000|2025-08-12 06:50:00|24916.1|24911.1|24918.9|24913.9|24925.1|24920.1|24909.6|24904.6|846
1754981700000|2025-08-12 06:55:00|24918.4|24913.4|24911.1|24906.1|24923.9|24918.9|24908.2|24903.2|659
1754982000000|2025-08-12 07:00:00|24912.1|24907.1|24954.9|24949.9|24959.9|24954.9|24912.1|24907.1|1628
1754982300000|2025-08-12 07:05:00|24952.4|24947.4|24968.4|24963.4|24981.9|24976.9|24945.2|24940.2|1529
1754982600000|2025-08-12 07:10:00|24967.9|24962.9|24969.5|24964.5|24974.5|24969.5|24958.7|24953.7|989
1754982900000|2025-08-12 07:15:00|24969|24964|24977.3|24972.3|24993.3|24988.3|24965.4|24960.4|1294
1754983200000|2025-08-12 07:20:00|24976.3|24971.3|24990.1|24985.1|24991.1|24986.1|24975.8|24970.8|730
1754983500000|2025-08-12 07:25:00|24990.6|24985.6|24983.6|24978.6|25001.1|24996.1|24983.1|24978.1|777
1754983800000|2025-08-12 07:30:00|24984.1|24979.1|24940.2|24935.2|24985.6|24980.6|24938.5|24933.5|1175
1754984100000|2025-08-12 07:35:00|24940.7|24935.7|24944.5|24939.5|24953.8|24948.8|24929.7|24924.7|1214
1754984400000|2025-08-12 07:40:00|24944|24939|24968.6|24963.6|24971.1|24966.1|24943|24938|808
1754984700000|2025-08-12 07:45:00|24968.1|24963.1|24957.5|24952.5|24969.1|24964.1|24951.2|24946.2|788
1754985000000|2025-08-12 07:50:00|24958.5|24953.5|24955.5|24950.5|24971.9|24966.9|24951.4|24946.4|926
1754985300000|2025-08-12 07:55:00|24956|24951|24975.4|24970.4|24976.4|24971.4|24952|24947|901
1754985600000|2025-08-12 08:00:00|24975|24970|24948.3|24943.3|24984.7|24979.7|24948.1|24943.1|860
1754985900000|2025-08-12 08:05:00|24946.8|24941.8|24926.1|24921.1|24952.7|24947.7|24922.4|24917.4|1013
1754986200000|2025-08-12 08:10:00|24928.1|24923.1|24929.1|24924.1|24944|24939|24925.1|24920.1|635
1754986500000|2025-08-12 08:15:00|24928.6|24923.6|24928.2|24923.2|24935|24930|24924.5|24919.5|385
1754986800000|2025-08-12 08:20:00|24928.7|24923.7|24927.6|24922.6|24934.9|24929.9|24927.6|24922.6|288
1754987100000|2025-08-12 08:25:00|24927.1|24922.1|24929.9|24924.9|24932.6|24927.6|24923|24918|690
1754987400000|2025-08-12 08:30:00|24939.9|24909.9|24944.2|24914.2|24946.5|24916.5|24939.9|24909.9|0
1754987700000|2025-08-12 08:35:00|24944.7|24914.7|24942.7|24912.7|24945.3|24915.3|24941|24911|0
1754988000000|2025-08-12 08:40:00|24942.4|24912.4|24942.1|24912.1|24944.5|24914.5|24939.8|24909.8|0
1754988300000|2025-08-12 08:45:00|24942.4|24912.4|24939.1|24909.1|24943.3|24913.3|24937.7|24907.7|0
1754988600000|2025-08-12 08:50:00|24938.8|24908.8|24937.2|24907.2|24940|24910|24937.2|24907.2|0
1754988900000|2025-08-12 08:55:00|24936.9|24906.9|24936.5|24906.5|24937.1|24907.1|24934.5|24904.5|0
1754989200000|2025-08-12 09:00:00|24936.6|24906.6|24936.4|24906.4|24937.4|24907.4|24935.9|24905.9|0
1754989500000|2025-08-12 09:05:00|24937|24907|24936.7|24906.7|24937|24907|24935.5|24905.5|0
1754989800000|2025-08-12 09:10:00|24936.3|24906.3|24934.6|24904.6|24936.7|24906.7|24934.3|24904.3|0
1754990100000|2025-08-12 09:15:00|24935.8|24905.8|24931.4|24923.4|24943.4|24935.4|24917.6|24905.5|122
1754990400000|2025-08-12 09:20:00|24931.9|24923.9|24924.2|24916.2|24932.7|24924.7|24922.7|24914.7|50
1754990700000|2025-08-12 09:25:00|24923.7|24915.7|24924.8|24916.8|24929.2|24921.2|24922.8|24914.8|37
1754991000000|2025-08-12 09:30:00|24924.3|24916.3|24928.3|24920.3|24932.3|24924.3|24922.1|24914.1|76
1754991300000|2025-08-12 09:35:00|24927.8|24919.8|24929.7|24921.7|24933.2|24925.2|24925.7|24917.7|95
1754991600000|2025-08-12 09:40:00|24930.2|24922.2|24924.8|24916.8|24933.2|24925.2|24922.8|24914.8|24
1754991900000|2025-08-12 09:45:00|24923.8|24915.8|24921.4|24913.4|24928.2|24920.2|24920.9|24912.9|24
1754992200000|2025-08-12 09:50:00|24920.9|24912.9|24915|24907|24921.4|24913.4|24912.1|24904.1|25
1754992500000|2025-08-12 09:55:00|24914.5|24906.5|24916.8|24908.8|24921.4|24913.4|24913.5|24905.5|96
1754992800000|2025-08-12 10:00:00|24916.3|24908.3|24922|24914|24922.5|24914.5|24913.4|24905.4|42
1754993100000|2025-08-12 10:05:00|24922.5|24914.5|24921.4|24913.4|24925.8|24917.8|24913.7|24905.7|63
1754993400000|2025-08-12 10:10:00|24920.9|24912.9|24926.3|24918.3|24927.8|24919.8|24920.9|24912.9|14
1754993700000|2025-08-12 10:15:00|24926.8|24918.8|24931|24923|24933.8|24925.8|24925.3|24917.3|33
1754994000000|2025-08-12 10:20:00|24931.9|24923.9|24925.9|24917.9|24932.4|24924.4|24923.9|24915.9|26
1754994300000|2025-08-12 10:25:00|24925.4|24917.4|24919.7|24911.7|24925.4|24917.4|24917.2|24909.2|53
1754994600000|2025-08-12 10:30:00|24920.2|24912.2|24929.6|24921.6|24932.2|24924.2|24919.7|24911.7|60
1754994900000|2025-08-12 10:35:00|24930.6|24922.6|24930.6|24922.6|24931.1|24923.1|24925.1|24917.1|31
1754995200000|2025-08-12 10:40:00|24930.1|24922.1|24939.3|24931.3|24939.8|24931.8|24929.1|24921.1|43
1754995500000|2025-08-12 10:45:00|24938.8|24930.8|24931.5|24923.5|24943.8|24935.8|24930.5|24922.5|50
1754995800000|2025-08-12 10:50:00|24933|24925|24926.4|24918.4|24934.5|24926.5|24925.4|24917.4|55
1754996100000|2025-08-12 10:55:00|24925.9|24917.9|24917.7|24909.7|24926.9|24918.9|24914.2|24906.2|50
1754996400000|2025-08-12 11:00:00|24917.2|24909.2|24918.6|24910.6|24922.3|24914.3|24913.2|24905.2|31
1754996700000|2025-08-12 11:05:00|24918.1|24910.1|24905.6|24897.6|24918.1|24910.1|24904.8|24896.8|67
1754997000000|2025-08-12 11:10:00|24905.1|24897.1|24900.3|24892.3|24905.9|24897.9|24898.6|24890.6|71
1754997300000|2025-08-12 11:15:00|24899.8|24891.8|24904.6|24896.6|24906.1|24898.1|24897.2|24889.2|57
1754997600000|2025-08-12 11:20:00|24904.1|24896.1|24897.9|24889.9|24906|24898|24896.5|24888.5|31
1754997900000|2025-08-12 11:25:00|24897.4|24889.4|24888.5|24880.5|24898.4|24890.4|24888|24880|73
1754998200000|2025-08-12 11:30:00|24889|24881|24896.4|24888.4|24898.2|24890.2|24889|24881|56
1754998500000|2025-08-12 11:35:00|24896.9|24888.9|24905.2|24897.2|24905.2|24897.2|24895.9|24887.9|36
1754998800000|2025-08-12 11:40:00|24904.7|24896.7|24899.6|24891.6|24905.2|24897.2|24899.6|24891.6|28
1754999100000|2025-08-12 11:45:00|24899.1|24891.1|24897.2|24889.2|24899.6|24891.6|24891.3|24883.3|28
1754999400000|2025-08-12 11:50:00|24896.7|24888.7|24905.3|24897.3|24905.3|24897.3|24896.2|24888.2|40
1754999700000|2025-08-12 11:55:00|24904.8|24896.8|24908.1|24900.1|24909.3|24901.3|24904.8|24896.8|34
1755000000000|2025-08-12 12:00:00|24910.1|24902.1|24917.5|24909.5|24919.7|24911.7|24908.4|24900.4|44
1755000300000|2025-08-12 12:05:00|24918|24910|24923|24915|24924.5|24916.5|24915.9|24907.9|49
1755000600000|2025-08-12 12:10:00|24923.5|24915.5|24924.5|24916.5|24927|24919|24921|24913|25
1755000900000|2025-08-12 12:15:00|24924|24916|24913.4|24905.4|24924.5|24916.5|24912.9|24904.9|33
1755001200000|2025-08-12 12:20:00|24912.9|24904.9|24920.1|24912.1|24921.6|24913.6|24909.8|24901.8|27
1755001500000|2025-08-12 12:25:00|24919.6|24911.6|24915.8|24907.8|24922.6|24914.6|24911.3|24903.3|49
1755001800000|2025-08-12 12:30:00|24914.8|24906.8|24970.4|24962.4|24987.1|24979.1|24914.8|24906.8|762
1755002100000|2025-08-12 12:35:00|24969.9|24961.9|24991.5|24983.5|24991.9|24983.9|24966.2|24958.2|309
1755002400000|2025-08-12 12:40:00|24991|24983|24988.6|24980.6|25005.5|24997.5|24986.5|24978.5|314
1755002700000|2025-08-12 12:45:00|24988.3|24980.3|24998.7|24990.7|24999.2|24991.2|24985.5|24977.5|166
1755003000000|2025-08-12 12:50:00|24998.9|24990.9|24982.6|24974.6|24999.4|24991.4|24973.6|24965.6|116
1755003300000|2025-08-12 12:55:00|24983.6|24975.6|24984.5|24976.5|24987.9|24979.9|24966.1|24958.1|183
1755003600000|2025-08-12 13:00:00|24985|24977|24963.3|24955.3|24985|24977|24963.3|24955.3|100
1755003900000|2025-08-12 13:05:00|24962.8|24954.8|24968.6|24960.6|24969.1|24961.1|24951.3|24943.3|128
1755004200000|2025-08-12 13:10:00|24969.1|24961.1|24962.5|24954.5|24972.3|24964.3|24959.6|24951.6|58
1755004500000|2025-08-12 13:15:00|24962|24954|24955.7|24947.7|24967.5|24959.5|24954.2|24946.2|52
1755004800000|2025-08-12 13:20:00|24955.2|24947.2|24945|24937|24956.2|24948.2|24943.4|24935.4|117
1755005100000|2025-08-12 13:25:00|24944.5|24936.5|24944.1|24936.1|24945.9|24937.9|24933.2|24925.2|78
1755005400000|2025-08-12 13:30:00|24943.6|24935.6|24970.3|24962.3|24976.2|24968.2|24924.2|24916.2|363
1755005700000|2025-08-12 13:35:00|24971.3|24963.3|24946.7|24938.7|24979.4|24971.4|24943.2|24935.2|261
1755006000000|2025-08-12 13:40:00|24947.2|24939.2|24976.2|24968.2|24976.2|24968.2|24947.2|24939.2|130
1755006300000|2025-08-12 13:45:00|24975.2|24967.2|24954|24946|24983.9|24975.9|24943.4|24935.4|175
1755006600000|2025-08-12 13:50:00|24954.5|24946.5|24936.3|24928.3|24958|24950|24930.4|24922.4|113
1755006900000|2025-08-12 13:55:00|24935.8|24927.8|24949.3|24941.3|24958|24950|24934.8|24926.8|104
1755007200000|2025-08-12 14:00:00|24948.8|24940.8|24974.5|24966.5|24976.5|24968.5|24939.7|24931.7|197
1755007500000|2025-08-12 14:05:00|24975|24967|24963.8|24955.8|24981.3|24973.3|24956|24948|156
1755007800000|2025-08-12 14:10:00|24964.3|24956.3|24971.6|24963.6|24974.1|24966.1|24958.3|24950.3|170
1755008100000|2025-08-12 14:15:00|24971.1|24963.1|24970.1|24962.1|24980.6|24972.6|24966.7|24958.7|127
1755008400000|2025-08-12 14:20:00|24970.6|24962.6|24990.6|24982.6|24993.1|24985.1|24967.6|24959.6|103
1755008700000|2025-08-12 14:25:00|24991.1|24983.1|24987.6|24979.6|24996.7|24988.7|24978.5|24970.5|88
1755009000000|2025-08-12 14:30:00|24987.1|24979.1|25001.5|24993.5|25008.5|25000.5|24985.1|24977.1|369
1755009300000|2025-08-12 14:35:00|25002|24994|25014.8|25006.8|25014.9|25006.9|25001|24993|341
1755009600000|2025-08-12 14:40:00|25014.3|25006.3|25059|25051|25062.9|25054.9|25011.4|25003.4|696
1755009900000|2025-08-12 14:45:00|25058.5|25050.5|25063.6|25055.6|25076.2|25068.2|25053|25045|463
1755010200000|2025-08-12 14:50:00|25063.1|25055.1|25069.5|25061.5|25073.1|25065.1|25058|25050|124
1755010500000|2025-08-12 14:55:00|25070|25062|25070.5|25062.5|25078.1|25070.1|25064.5|25056.5|134
1755010800000|2025-08-12 15:00:00|25070|25062|25084.3|25076.3|25086|25078|25059.2|25051.2|291
1755011100000|2025-08-12 15:05:00|25084.8|25076.8|25103.6|25095.6|25104.2|25096.2|25083.3|25075.3|283
1755011400000|2025-08-12 15:10:00|25103.1|25095.1|25098.9|25090.9|25108|25100|25095|25087|176
1755011700000|2025-08-12 15:15:00|25098.4|25090.4|25089|25081|25106.2|25098.2|25088.2|25080.2|110
1755012000000|2025-08-12 15:20:00|25089.5|25081.5|25102.1|25094.1|25103.1|25095.1|25087|25079|137
1755012300000|2025-08-12 15:25:00|25101.6|25093.6|25110.7|25102.7|25116|25108|25096.7|25088.7|262
1755012600000|2025-08-12 15:30:00|25111.2|25103.2|25108.8|25100.8|25123|25115|25106.2|25098.2|283
1755012900000|2025-08-12 15:35:00|25108.3|25100.3|25122.9|25114.9|25125.8|25117.8|25108.3|25100.3|163
1755013200000|2025-08-12 15:40:00|25122.4|25114.4|25146.8|25138.8|25149.2|25141.2|25121.9|25113.9|306
1755013500000|2025-08-12 15:45:00|25147.3|25139.3|25127.5|25119.5|25147.8|25139.8|25127.5|25119.5|126
1755013800000|2025-08-12 15:50:00|25128|25120|25146.9|25138.9|25146.9|25138.9|25127.5|25119.5|164
1755014100000|2025-08-12 15:55:00|25146.4|25138.4|25144.9|25136.9|25146.4|25138.4|25133.4|25125.4|158
1755014400000|2025-08-12 16:00:00|25145.4|25137.4|25131.6|25123.6|25145.9|25137.9|25128.8|25120.8|99
1755014700000|2025-08-12 16:05:00|25131.1|25123.1|25122.2|25114.2|25136|25128|25121.3|25113.3|46
1755015000000|2025-08-12 16:10:00|25122.7|25114.7|25130.2|25122.2|25130.2|25122.2|25118.3|25110.3|65
1755015300000|2025-08-12 16:15:00|25128.2|25120.2|25150.6|25142.6|25152.2|25144.2|25128.2|25120.2|45
1755015600000|2025-08-12 16:20:00|25150.1|25142.1|25154.5|25146.5|25158.8|25150.8|25144.4|25136.4|153
1755015900000|2025-08-12 16:25:00|25154|25146|25148.8|25140.8|25154|25146|25144.6|25136.6|60
1755016200000|2025-08-12 16:30:00|25149.3|25141.3|25147.5|25139.5|25151.1|25143.1|25144|25136|46
1755016500000|2025-08-12 16:35:00|25148|25140|25157.9|25149.9|25157.9|25149.9|25144|25136|152
1755016800000|2025-08-12 16:40:00|25160.4|25152.4|25157.3|25149.3|25165.8|25157.8|25155.9|25147.9|126
1755017100000|2025-08-12 16:45:00|25156.8|25148.8|25162.4|25154.4|25163.4|25155.4|25152.8|25144.8|26
1755017400000|2025-08-12 16:50:00|25162.9|25154.9|25158.9|25150.9|25166.6|25158.6|25155.3|25147.3|61
1755017700000|2025-08-12 16:55:00|25158.4|25150.4|25151.7|25143.7|25162.9|25154.9|25147.3|25139.3|41
1755018000000|2025-08-12 17:00:00|25151.2|25143.2|25150.5|25142.5|25157|25149|25146.5|25138.5|71
1755018300000|2025-08-12 17:05:00|25151|25143|25160.8|25152.8|25162.1|25154.1|25151|25143|45
1755018600000|2025-08-12 17:10:00|25160.3|25152.3|25162.6|25154.6|25165.1|25157.1|25157.8|25149.8|29
1755018900000|2025-08-12 17:15:00|25162.1|25154.1|25166.4|25158.4|25171.3|25163.3|25161.6|25153.6|56
1755019200000|2025-08-12 17:20:00|25166|25158|25171.4|25163.4|25171.9|25163.9|25164.9|25156.9|37
1755019500000|2025-08-12 17:25:00|25171.9|25163.9|25168.9|25160.9|25173.1|25165.1|25167.9|25159.9|160
1755019800000|2025-08-12 17:30:00|25168.4|25160.4|25180.2|25172.2|25186.3|25178.3|25166.9|25158.9|440
1755020100000|2025-08-12 17:35:00|25179.3|25171.3|25173.4|25165.4|25182.4|25174.4|25172.4|25164.4|47
1755020400000|2025-08-12 17:40:00|25173.9|25165.9|25184.8|25176.8|25184.8|25176.8|25167|25159|39
1755020700000|2025-08-12 17:45:00|25185.8|25177.8|25190.5|25182.5|25192.5|25184.5|25185.5|25177.5|175
1755021000000|2025-08-12 17:50:00|25190|25182|25184.6|25176.6|25190|25182|25180.2|25172.2|34
1755021300000|2025-08-12 17:55:00|25184.1|25176.1|25186.7|25178.7|25187.8|25179.8|25181.1|25173.1|44
1755021600000|2025-08-12 18:00:00|25187.2|25179.2|25194.8|25186.8|25195.5|25187.5|25182.7|25174.7|71
1755021900000|2025-08-12 18:05:00|25195.3|25187.3|25195.2|25187.2|25199.2|25191.2|25189.9|25181.9|81
1755022200000|2025-08-12 18:10:00|25194.7|25186.7|25192.5|25184.5|25196|25188|25189.7|25181.7|79
1755022500000|2025-08-12 18:15:00|25193|25185|25198.5|25190.5|25199.6|25191.6|25193|25185|55
1755022800000|2025-08-12 18:20:00|25198|25190|25180.8|25172.8|25200.8|25192.8|25180.3|25172.3|23
1755023100000|2025-08-12 18:25:00|25180|25172|25175.8|25167.8|25182.4|25174.4|25170|25162|46
1755023400000|2025-08-12 18:30:00|25175.3|25167.3|25171.6|25163.6|25175.3|25167.3|25165.2|25157.2|43
1755023700000|2025-08-12 18:35:00|25172.1|25164.1|25169.8|25161.8|25176.2|25168.2|25167|25159|24
1755024000000|2025-08-12 18:40:00|25169.3|25161.3|25177.4|25169.4|25177.9|25169.9|25168.8|25160.8|38
1755024300000|2025-08-12 18:45:00|25176.9|25168.9|25172.7|25164.7|25180.6|25172.6|25167.9|25159.9|49
1755024600000|2025-08-12 18:50:00|25174.7|25166.7|25176|25168|25178.5|25170.5|25172.7|25164.7|50
1755024900000|2025-08-12 18:55:00|25175|25167|25169.8|25139.8|25177|25169|25158.9|25139.8|135
1755025200000|2025-08-12 19:00:00|25169.6|25139.6|25177.1|25147.1|25177.2|25147.2|25169.6|25139.6|0
1755025500000|2025-08-12 19:05:00|25177.2|25147.2|25188|25158|25188.3|25158.3|25177.1|25147.1|0
1755025800000|2025-08-12 19:10:00|25187.9|25157.9|25191.9|25161.9|25194.1|25164.1|25187|25157|0
1755026100000|2025-08-12 19:15:00|25192|25162|25193.3|25163.3|25195.1|25165.1|25191.9|25161.9|0
1755026400000|2025-08-12 19:20:00|25193.1|25163.1|25193.3|25163.3|25193.8|25163.8|25191.2|25161.2|0
1755026700000|2025-08-12 19:25:00|25193.1|25163.1|25196.4|25166.4|25198.4|25168.4|25191.8|25161.8|0
1755027000000|2025-08-12 19:30:00|25196.6|25166.6|25201.2|25171.2|25201.3|25171.3|25196.3|25166.3|0
1755027300000|2025-08-12 19:35:00|25201.8|25171.8|25206.2|25176.2|25208.9|25178.9|25201.2|25171.2|0
1755027600000|2025-08-12 19:40:00|25206|25176|25196.6|25166.6|25206|25176|25195.9|25165.9|0
1755027900000|2025-08-12 19:45:00|25196.5|25166.5|25189.4|25159.4|25196.9|25166.9|25188.1|25158.1|0
1755028200000|2025-08-12 19:50:00|25188.8|25158.8|25181|25151|25191.6|25161.6|25174.4|25144.4|0
1755028500000|2025-08-12 19:55:00|25180.9|25150.9|25182.5|25152.5|25196.7|25166.7|25173.7|25143.7|0
1755028800000|2025-08-12 20:00:00|25183.6|25153.6|25178.4|25148.4|25184.8|25154.8|25178.4|25148.4|0
1755029100000|2025-08-12 20:05:00|25178.9|25148.9|25184.2|25154.2|25184.8|25154.8|25177.2|25147.2|0
1755029400000|2025-08-12 20:10:00|25183.6|25153.6|25180|25150|25184.1|25154.1|25179.5|25149.5|0
1755029700000|2025-08-12 20:15:00|25180.6|25150.6|25181.2|25151.2|25182.9|25152.9|25180|25150|0
1755030000000|2025-08-12 20:20:00|25181.8|25151.8|25182.9|25152.9|25184.1|25154.1|25180.6|25150.6|0
1755030300000|2025-08-12 20:25:00|25182.4|25152.4|25182.9|25152.9|25183.5|25153.5|25181.8|25151.8|0
1755030600000|2025-08-12 20:30:00|25182.4|25152.4|25184.3|25154.3|25184.3|25154.3|25181.2|25151.2|0
1755030900000|2025-08-12 20:35:00|25184.9|25154.9|25182|25152|25184.9|25154.9|25181.4|25151.4|0
1755031200000|2025-08-12 20:40:00|25181.4|25151.4|25181.4|25151.4|25182|25152|25180.9|25150.9|0
1755031500000|2025-08-12 20:45:00|25180.9|25150.9|25182|25152|25183.2|25153.2|25180.3|25150.3|0
1755031800000|2025-08-12 20:50:00|25181.4|25151.4|25183.8|25153.8|25183.8|25153.8|25180.9|25150.9|0
1755032100000|2025-08-12 20:55:00|25183.2|25153.2|25184.9|25154.9|25187.9|25157.9|25182.6|25152.6|0
1755032400000|2025-08-12 21:00:00|25184.4|25154.4|25184.9|25154.9|25185.7|25155.7|25184|25154|0
1755032700000|2025-08-12 21:05:00|25183|25153|25181.2|25151.2|25183|25153|25181.1|25151.1|0
1755033000000|2025-08-12 21:10:00|25183.7|25153.7|25182.1|25152.1|25184|25154|25181.8|25151.8|0
1755033300000|2025-08-12 21:15:00|25182|25152|25183|25153|25183.2|25153.2|25182|25152|0
1755033600000|2025-08-12 21:20:00|25182.8|25152.8|25182.8|25152.8|25182.8|25152.8|25182.8|25152.8|0
1755033900000|2025-08-12 21:25:00|25182.9|25152.9|25183.1|25153.1|25183.2|25153.2|25182.9|25152.9|0
1755034200000|2025-08-12 21:30:00|25181.8|25151.8|25179.5|25149.5|25181.8|25151.8|25179.5|25149.5|0
1755034500000|2025-08-12 21:35:00|25179.2|25149.2|25179.5|25149.5|25179.5|25149.5|25178.6|25148.6|0
1755034800000|2025-08-12 21:40:00|25179.7|25149.7|25177.8|25147.8|25179.7|25149.7|25176.7|25146.7|0
1755035100000|2025-08-12 21:45:00|25177.7|25147.7|25178.8|25148.8|25179.3|25149.3|25177.6|25147.6|0
1755035400000|2025-08-12 21:50:00|25178.3|25148.3|25178.7|25148.7|25178.7|25148.7|25178.3|25148.3|0
1755035700000|2025-08-12 21:55:00|25178.9|25148.9|25177.2|25147.2|25179.1|25149.1|25177.2|25147.2|0
1755036000000|2025-08-12 22:00:00|25179.9|25149.9|25179.4|25149.4|25182.8|25152.8|25175.9|25145.9|0
1755036300000|2025-08-12 22:05:00|25179.1|25149.1|25175.8|25145.8|25180.4|25150.4|25175.2|25145.2|0
1755036600000|2025-08-12 22:10:00|25176.4|25146.4|25177.8|25147.8|25179.5|25149.5|25175.8|25145.8|0
1755036900000|2025-08-12 22:15:00|25178.4|25148.4|25175.1|25145.1|25178.9|25148.9|25173.9|25143.9|0
1755037200000|2025-08-12 22:20:00|25175.7|25145.7|25176.9|25146.9|25177.4|25147.4|25173.9|25143.9|0
1755037500000|2025-08-12 22:25:00|25176.3|25146.3|25176.9|25146.9|25177.7|25147.7|25175.1|25145.1|0
1755037800000|2025-08-12 22:30:00|25176.6|25146.6|25174.5|25144.5|25176.6|25146.6|25174|25144|0
1755038100000|2025-08-12 22:35:00|25174.8|25144.8|25174.5|25144.5|25175.1|25145.1|25174|25144|0
1755038400000|2025-08-12 22:40:00|25174.8|25144.8|25176.6|25146.6|25176.9|25146.9|25174.5|25144.5|0
1755038700000|2025-08-12 22:45:00|25176.3|25146.3|25174.5|25144.5|25176.9|25146.9|25174.5|25144.5|0
1755039000000|2025-08-12 22:50:00|25174.8|25144.8|25222.6|25192.6|25231.2|25201.2|25174.8|25144.8|0
1755039300000|2025-08-12 22:55:00|25222.3|25192.3|25223.2|25193.2|25223.8|25193.8|25222|25192|0
1755039600000|2025-08-12 23:00:00|25222.6|25192.6|25227.3|25197.3|25228.5|25198.5|25222|25192|0
1755039900000|2025-08-12 23:05:00|25227.6|25197.6|25231.7|25201.7|25231.7|25201.7|25227.3|25197.3|0
1755040200000|2025-08-12 23:10:00|25232.3|25202.3|25232|25202|25232.9|25202.9|25231.1|25201.1|0
1755040500000|2025-08-12 23:15:00|25231.7|25201.7|25227.9|25197.9|25232.6|25202.6|25227.7|25197.7|0
1755040800000|2025-08-12 23:20:00|25228.2|25198.2|25228.9|25198.9|25230.8|25200.8|25227.9|25197.9|0
1755041100000|2025-08-12 23:25:00|25229.4|25199.4|25230.7|25200.7|25231.2|25201.2|25228.9|25198.9|0
1755041400000|2025-08-12 23:30:00|25230.4|25200.4|25227.8|25197.8|25230.5|25200.5|25226.9|25196.9|0
1755041700000|2025-08-12 23:35:00|25228.1|25198.1|25229|25199|25229.6|25199.6|25228.1|25198.1|0
1755042000000|2025-08-12 23:40:00|25228.7|25198.7|25233.7|25203.7|25234.9|25204.9|25228.4|25198.4|0
1755042300000|2025-08-12 23:45:00|25234|25204|25237.5|25207.5|25241.3|25211.3|25232.3|25202.3|0
1755042600000|2025-08-12 23:50:00|25238.1|25208.1|25238.5|25208.5|25241.5|25211.5|25228.6|25198.6|0
1755042900000|2025-08-12 23:55:00|25238.7|25208.7|25240.7|25210.7|25241.5|25211.5|25235.4|25205.4|0
1755043200000|2025-08-13 00:00:00|25240.1|25210.1|25235|25205|25241|25211|25235|25205|0
1755043500000|2025-08-13 00:05:00|25235.3|25205.3|25236.3|25206.3|25240.1|25210.1|25229.3|25199.3|0
1755043800000|2025-08-13 00:10:00|25236.1|25206.1|25232.4|25202.4|25237.2|25207.2|25231.8|25201.8|0
1755044100000|2025-08-13 00:15:00|25232.1|25202.1|25229.2|25199.2|25235.9|25205.9|25228.6|25198.6|0
1755044400000|2025-08-13 00:20:00|25229.5|25199.5|25224.3|25194.3|25230.3|25200.3|25223.9|25193.9|0
1755044700000|2025-08-13 00:25:00|25224.5|25194.5|25223.4|25193.4|25224.8|25194.8|25222.8|25192.8|0
1755045000000|2025-08-13 00:30:00|25223.1|25193.1|25219.7|25189.7|25223.4|25193.4|25219.1|25189.1|0
1755045300000|2025-08-13 00:35:00|25219.1|25189.1|25219.1|25189.1|25220.3|25190.3|25217.9|25187.9|0
1755045600000|2025-08-13 00:40:00|25218.8|25188.8|25206.6|25176.6|25219.7|25189.7|25206.6|25176.6|0
1755045900000|2025-08-13 00:45:00|25206.9|25176.9|25210.7|25180.7|25216.8|25186.8|25206.6|25176.6|0
1755046200000|2025-08-13 00:50:00|25210.9|25180.9|25181.3|25151.3|25211.3|25181.3|25180.7|25150.7|0
1755046500000|2025-08-13 00:55:00|25181.5|25151.5|25178.3|25148.3|25181.5|25151.5|25178.3|25148.3|0
1755046800000|2025-08-13 01:00:00|25178|25148|25195.1|25165.1|25195.1|25165.1|25177.8|25147.8|0
1755047100000|2025-08-13 01:05:00|25194.8|25164.8|25169.5|25139.5|25195.4|25165.4|25169.5|25139.5|0
1755047400000|2025-08-13 01:10:00|25170.1|25140.1|25183.3|25153.3|25185.1|25155.1|25169.8|25139.8|0
1755047700000|2025-08-13 01:15:00|25182.2|25152.2|25159.7|25154.7|25182.2|25161.9|25128.8|25123.8|1922
1755048000000|2025-08-13 01:20:00|25159.5|25154.5|25194.3|25189.3|25195.8|25190.8|25156|25151|1168
1755048300000|2025-08-13 01:25:00|25196.3|25191.3|25189.8|25184.8|25203.1|25198.1|25180|25175|839
1755048600000|2025-08-13 01:30:00|25191.8|25186.8|25219|25214|25240.4|25235.4|25181.8|25176.8|4765
1755048900000|2025-08-13 01:35:00|25218.5|25213.5|25221.3|25216.3|25249.2|25244.2|25205.3|25200.3|2818
1755049200000|2025-08-13 01:40:00|25220.8|25215.8|25213.6|25208.6|25239.9|25234.9|25198.6|25193.6|1742
1755049500000|2025-08-13 01:45:00|25211.6|25206.6|25199.9|25194.9|25230.1|25225.1|25191.5|25186.5|1965
1755049800000|2025-08-13 01:50:00|25202.9|25197.9|25195.8|25190.8|25234.4|25229.4|25183.3|25178.3|1737
1755050100000|2025-08-13 01:55:00|25196.3|25191.3|25216.2|25211.2|25224.5|25219.5|25189.1|25184.1|1181
1755050400000|2025-08-13 02:00:00|25217.2|25212.2|25231.8|25226.8|25235.2|25230.2|25194.4|25189.4|1752
1755050700000|2025-08-13 02:05:00|25232.3|25227.3|25202.5|25197.5|25262.3|25257.3|25200.3|25195.3|2768
1755051000000|2025-08-13 02:10:00|25204.5|25199.5|25211.5|25206.5|25226.3|25221.3|25184.7|25179.7|2258
1755051300000|2025-08-13 02:15:00|25211|25206|25226.7|25221.7|25238.2|25233.2|25204.7|25199.7|1210
1755051600000|2025-08-13 02:20:00|25227.2|25222.2|25263.5|25258.5|25264.8|25259.8|25224|25219|1845
1755051900000|2025-08-13 02:25:00|25263|25258|25287.6|25282.6|25288.3|25283.3|25257.4|25252.4|1675
1755052200000|2025-08-13 02:30:00|25288|25283|25315.1|25310.1|25317.2|25312.2|25280.7|25275.7|2356
1755052500000|2025-08-13 02:35:00|25316.1|25311.1|25328.6|25323.6|25341.9|25336.9|25313.1|25308.1|2943
1755052800000|2025-08-13 02:40:00|25327.6|25322.6|25324.6|25319.6|25339.1|25334.1|25312.9|25307.9|1870
1755053100000|2025-08-13 02:45:00|25324.1|25319.1|25331.3|25326.3|25338|25333|25318.2|25313.2|1130
1755053400000|2025-08-13 02:50:00|25329.8|25324.8|25325.9|25320.9|25343.3|25338.3|25313.9|25308.9|1606
1755053700000|2025-08-13 02:55:00|25326.4|25321.4|25340.4|25335.4|25342.9|25337.9|25312.6|25307.6|1146
1755054000000|2025-08-13 03:00:00|25341.4|25336.4|25356.3|25351.3|25359.7|25354.7|25334.1|25329.1|1624
1755054300000|2025-08-13 03:05:00|25356.8|25351.8|25369.1|25364.1|25377.4|25372.4|25355.6|25350.6|1206
1755054600000|2025-08-13 03:10:00|25369.6|25364.6|25410.7|25405.7|25417.8|25412.8|25369.6|25364.6|1847
1755054900000|2025-08-13 03:15:00|25411.7|25406.7|25428.5|25423.5|25435.9|25430.9|25411.1|25406.1|1684
1755055200000|2025-08-13 03:20:00|25429.5|25424.5|25430.7|25425.7|25431.8|25426.8|25408.4|25403.4|1344
1755055500000|2025-08-13 03:25:00|25431.7|25426.7|25422.1|25417.1|25441.6|25436.6|25418.5|25413.5|1099
1755055800000|2025-08-13 03:30:00|25420.6|25415.6|25446.3|25441.3|25447.9|25442.9|25420.1|25415.1|967
1755056100000|2025-08-13 03:35:00|25445.8|25440.8|25428.7|25423.7|25448.7|25443.7|25423.3|25418.3|923
1755056400000|2025-08-13 03:40:00|25427.7|25422.7|25426.6|25421.6|25431.8|25426.8|25417.4|25412.4|758
1755056700000|2025-08-13 03:45:00|25426.1|25421.1|25427.2|25422.2|25430.3|25425.3|25420.5|25415.5|520
1755057000000|2025-08-13 03:50:00|25427.7|25422.7|25442.2|25437.2|25444.7|25439.7|25427.2|25422.2|723
1755057300000|2025-08-13 03:55:00|25442.7|25437.7|25447|25442|25456.2|25451.2|25441|25436|767
1755057600000|2025-08-13 04:00:00|25447.5|25442.5|25459.5|25429.5|25460.1|25442.5|25447.5|25426.9|4
1755057900000|2025-08-13 04:05:00|25460.1|25430.1|25463.8|25433.8|25465|25435|25460.1|25430.1|0
1755058200000|2025-08-13 04:10:00|25464.1|25434.1|25465.5|25435.5|25465.7|25435.7|25463.8|25433.8|0
1755058500000|2025-08-13 04:15:00|25465.8|25435.8|25468.2|25438.2|25468.2|25438.2|25465.5|25435.5|0
1755058800000|2025-08-13 04:20:00|25467.9|25437.9|25469|25439|25469.1|25439.1|25467.1|25437.1|0
1755059100000|2025-08-13 04:25:00|25469.3|25439.3|25470.8|25440.8|25471.2|25441.2|25469.3|25439.3|0
1755059400000|2025-08-13 04:30:00|25470.7|25440.7|25473.1|25443.1|25473.1|25443.1|25470.7|25440.7|0
1755059700000|2025-08-13 04:35:00|25472.8|25442.8|25472.3|25442.3|25474.4|25444.4|25471.3|25441.3|0
1755060000000|2025-08-13 04:40:00|25472.6|25442.6|25472.5|25442.5|25474.1|25444.1|25472|25442|0
1755060300000|2025-08-13 04:45:00|25472.8|25442.8|25473.6|25443.6|25473.7|25443.7|25472.2|25442.2|0
1755060600000|2025-08-13 04:50:00|25473.9|25443.9|25471.2|25441.2|25474.2|25444.2|25470.6|25440.6|0
1755060900000|2025-08-13 04:55:00|25470.9|25440.9|25470.6|25440.6|25471.2|25441.2|25470.1|25440.1|5
1755061200000|2025-08-13 05:00:00|25438|25433|25461|25456|25462.9|25457.9|25428.2|25423.2|1821
1755061500000|2025-08-13 05:05:00|25462.5|25457.5|25452|25447|25470.7|25465.7|25449.1|25444.1|990
1755061800000|2025-08-13 05:10:00|25451|25446|25446.2|25441.2|25467.1|25462.1|25441.5|25436.5|750
1755062100000|2025-08-13 05:15:00|25445.7|25440.7|25446.2|25441.2|25473.3|25468.3|25445.7|25440.7|1010
1755062400000|2025-08-13 05:20:00|25445.7|25440.7|25423.8|25418.8|25463.7|25458.7|25421.1|25416.1|1334
1755062700000|2025-08-13 05:25:00|25423.3|25418.3|25448.2|25443.2|25453|25448|25422.8|25417.8|739
1755063000000|2025-08-13 05:30:00|25447.7|25442.7|25445.2|25440.2|25464.2|25459.2|25436.2|25431.2|629
1755063300000|2025-08-13 05:35:00|25443.2|25438.2|25465.8|25460.8|25473.1|25468.1|25443.2|25438.2|713
1755063600000|2025-08-13 05:40:00|25466.3|25461.3|25459.6|25454.6|25487.4|25482.4|25459.6|25454.6|1027
1755063900000|2025-08-13 05:45:00|25460.1|25455.1|25468.3|25463.3|25474.3|25469.3|25447.4|25442.4|673
1755064200000|2025-08-13 05:50:00|25468.8|25463.8|25469.4|25464.4|25481.6|25476.6|25457|25452|731
1755064500000|2025-08-13 05:55:00|25468.9|25463.9|25490.8|25485.8|25491.3|25486.3|25468.6|25463.6|736
1755064800000|2025-08-13 06:00:00|25492.8|25487.8|25516.4|25511.4|25516.9|25511.9|25490.9|25485.9|2101
1755065100000|2025-08-13 06:05:00|25515.4|25510.4|25512.1|25507.1|25521.8|25516.8|25503.1|25498.1|1076
1755065400000|2025-08-13 06:10:00|25511.6|25506.6|25520|25515|25534.3|25529.3|25509.1|25504.1|978
1755065700000|2025-08-13 06:15:00|25520.5|25515.5|25530.6|25525.6|25538.1|25533.1|25519.7|25514.7|988
1755066000000|2025-08-13 06:20:00|25530.5|25525.5|25524.4|25519.4|25532.7|25527.7|25505.4|25500.4|961
1755066300000|2025-08-13 06:25:00|25526.4|25521.4|25484.6|25479.6|25526.7|25521.7|25476.7|25471.7|1659
1755066600000|2025-08-13 06:30:00|25483.6|25478.6|25521.7|25516.7|25521.7|25516.7|25480.7|25475.7|1180
1755066900000|2025-08-13 06:35:00|25521.2|25516.2|25551.6|25546.6|25559.2|25554.2|25515.2|25510.2|1588
1755067200000|2025-08-13 06:40:00|25552.1|25547.1|25562.5|25557.5|25562.5|25557.5|25545|25540|843
1755067500000|2025-08-13 06:45:00|25563|25558|25570.9|25565.9|25575.9|25570.9|25558.7|25553.7|1107
1755067800000|2025-08-13 06:50:00|25570.4|25565.4|25549.6|25544.6|25572.2|25567.2|25545.3|25540.3|886
1755068100000|2025-08-13 06:55:00|25550.1|25545.1|25549.6|25544.6|25562.3|25557.3|25539.2|25534.2|905
1755068400000|2025-08-13 07:00:00|25550.1|25545.1|25565.9|25560.9|25583.2|25578.2|25547.8|25542.8|1224
1755068700000|2025-08-13 07:05:00|25566.4|25561.4|25547.2|25542.2|25567.4|25562.4|25541|25536|837
1755069000000|2025-08-13 07:10:00|25547.7|25542.7|25544.1|25539.1|25554.2|25549.2|25536.3|25531.3|932
1755069300000|2025-08-13 07:15:00|25544.6|25539.6|25570.3|25565.3|25572.7|25567.7|25542.1|25537.1|914
1755069600000|2025-08-13 07:20:00|25570.8|25565.8|25584.8|25579.8|25587.3|25582.3|25565.1|25560.1|1345
1755069900000|2025-08-13 07:25:00|25584.9|25579.9|25587.6|25582.6|25605.7|25600.7|25583|25578|1597
1755070200000|2025-08-13 07:30:00|25588.1|25583.1|25596.1|25591.1|25601.6|25596.6|25580.7|25575.7|1349
1755070500000|2025-08-13 07:35:00|25595.6|25590.6|25597.6|25592.6|25612.8|25607.8|25590.6|25585.6|1542
1755070800000|2025-08-13 07:40:00|25597.5|25592.5|25598.2|25593.2|25609.6|25604.6|25594.6|25589.6|1106
1755071100000|2025-08-13 07:45:00|25596.7|25591.7|25595|25590|25610.3|25605.3|25587.7|25582.7|1438
1755071400000|2025-08-13 07:50:00|25594.5|25589.5|25594.6|25589.6|25599.5|25594.5|25588.5|25583.5|1447
1755071700000|2025-08-13 07:55:00|25594.1|25589.1|25595.5|25590.5|25601.2|25596.2|25588.6|25583.6|1733
1755072000000|2025-08-13 08:00:00|25580.4|25575.4|25575.8|25570.8|25592.3|25587.3|25573.4|25568.4|1698
1755072300000|2025-08-13 08:05:00|25575.3|25570.3|25591.7|25586.7|25596|25591|25570.5|25565.5|1298
1755072600000|2025-08-13 08:10:00|25591.2|25586.2|25616.4|25611.4|25628|25623|25590.2|25585.2|1178
1755072900000|2025-08-13 08:15:00|25615.9|25610.9|25620.9|25615.9|25636|25631|25614.9|25609.9|682
1755073200000|2025-08-13 08:20:00|25620.4|25615.4|25620.4|25615.4|25628.1|25623.1|25610.3|25605.3|399
1755073500000|2025-08-13 08:25:00|25618.9|25613.9|25627.1|25622.1|25633.7|25628.7|25614.4|25609.4|1449
1755073800000|2025-08-13 08:30:00|25633.9|25603.9|25639.5|25609.5|25639.5|25609.5|25632.6|25602.6|3
1755074100000|2025-08-13 08:35:00|25639.2|25609.2|25618.3|25588.3|25644.7|25614.7|25618.3|25588.3|745
1755074400000|2025-08-13 08:40:00|25618.9|25588.9|25627.6|25597.6|25631.2|25601.2|25616.7|25586.7|0
1755074700000|2025-08-13 08:45:00|25626.4|25596.4|25626|25596|25626.4|25596.4|25620.7|25590.7|0
1755075000000|2025-08-13 08:50:00|25626.6|25596.6|25627.2|25597.2|25629.6|25599.6|25624.9|25594.9|0
1755075300000|2025-08-13 08:55:00|25626.6|25596.6|25627.9|25597.9|25628.5|25598.5|25625.3|25595.3|0
1755075600000|2025-08-13 09:00:00|25627.4|25597.4|25631.7|25601.7|25631.7|25601.7|25626.1|25596.1|0
1755075900000|2025-08-13 09:05:00|25631.1|25601.1|25619.3|25589.3|25631.1|25601.1|25618.7|25588.7|0
1755076200000|2025-08-13 09:10:00|25619|25589|25625.8|25595.8|25625.8|25595.8|25619|25589|0
1755076500000|2025-08-13 09:15:00|25658.4|25650.4|25670.2|25662.2|25683.9|25675.9|25657.9|25649.9|593
1755076800000|2025-08-13 09:20:00|25669.7|25661.7|25698.4|25690.4|25705.2|25697.2|25662.1|25654.1|241
1755077100000|2025-08-13 09:25:00|25697.9|25689.9|25714.6|25706.6|25732.2|25724.2|25697.4|25689.4|392
1755077400000|2025-08-13 09:30:00|25714.1|25706.1|25721.1|25713.1|25725.1|25717.1|25710.6|25702.6|130
1755077700000|2025-08-13 09:35:00|25719.6|25711.6|25733.9|25725.9|25733.9|25725.9|25710.1|25702.1|347
1755078000000|2025-08-13 09:40:00|25734.9|25726.9|25758.2|25750.2|25759.2|25751.2|25733.9|25725.9|316
1755078300000|2025-08-13 09:45:00|25759|25751|25729.7|25721.7|25759|25751|25729.7|25721.7|256
1755078600000|2025-08-13 09:50:00|25729.2|25721.2|25738|25730|25744.8|25736.8|25724.7|25716.7|200
1755078900000|2025-08-13 09:55:00|25738.5|25730.5|25743.5|25735.5|25750.8|25742.8|25737|25729|157
1755079200000|2025-08-13 10:00:00|25743|25735|25704.5|25696.5|25743.2|25735.2|25704.5|25696.5|367
1755079500000|2025-08-13 10:05:00|25703.8|25695.8|25712|25704|25714.5|25706.5|25701.1|25693.1|166
1755079800000|2025-08-13 10:10:00|25713|25705|25704.4|25696.4|25713.9|25705.9|25702.8|25694.8|110
1755080100000|2025-08-13 10:15:00|25703.9|25695.9|25696.1|25688.1|25709.4|25701.4|25692|25684|269
1755080400000|2025-08-13 10:20:00|25696.6|25688.6|25708|25700|25708|25700|25690.4|25682.4|96
1755080700000|2025-08-13 10:25:00|25707.5|25699.5|25702.2|25694.2|25709.3|25701.3|25699.5|25691.5|110
1755081000000|2025-08-13 10:30:00|25700.7|25692.7|25712.3|25704.3|25714.8|25706.8|25700.7|25692.7|79
1755081300000|2025-08-13 10:35:00|25712.8|25704.8|25703.8|25695.8|25715.4|25707.4|25700|25692|118
1755081600000|2025-08-13 10:40:00|25704.5|25696.5|25705.4|25697.4|25709.3|25701.3|25701.2|25693.2|92
1755081900000|2025-08-13 10:45:00|25705.9|25697.9|25718.5|25710.5|25722.9|25714.9|25703.1|25695.1|120
1755082200000|2025-08-13 10:50:00|25717.5|25709.5|25717.1|25709.1|25725.7|25717.7|25713.1|25705.1|83
1755082500000|2025-08-13 10:55:00|25717.6|25709.6|25726.5|25718.5|25728.3|25720.3|25717.6|25709.6|74
1755082800000|2025-08-13 11:00:00|25725.5|25717.5|25724.3|25716.3|25734.3|25726.3|25720.7|25712.7|179
1755083100000|2025-08-13 11:05:00|25723.8|25715.8|25721.8|25713.8|25727.3|25719.3|25720.8|25712.8|90
1755083400000|2025-08-13 11:10:00|25720.3|25712.3|25726|25718|25730.3|25722.3|25720.3|25712.3|78
1755083700000|2025-08-13 11:15:00|25723.5|25715.5|25708.6|25700.6|25724.9|25716.9|25703.3|25695.3|79
1755084000000|2025-08-13 11:20:00|25709.1|25701.1|25720.4|25712.4|25722.6|25714.6|25708.1|25700.1|59
1755084300000|2025-08-13 11:25:00|25720.9|25712.9|25712.6|25704.6|25721.9|25713.9|25708.3|25700.3|64
1755084600000|2025-08-13 11:30:00|25713.6|25705.6|25714.7|25706.7|25715.4|25707.4|25706.4|25698.4|18
1755084900000|2025-08-13 11:35:00|25715.2|25707.2|25721|25713|25722|25714|25715.2|25707.2|54
1755085200000|2025-08-13 11:40:00|25721.5|25713.5|25716.3|25708.3|25722.6|25714.6|25711.1|25703.1|45
1755085500000|2025-08-13 11:45:00|25715.8|25707.8|25730.5|25722.5|25732|25724|25713.8|25705.8|65
1755085800000|2025-08-13 11:50:00|25730.1|25722.1|25731.2|25723.2|25732.5|25724.5|25721.9|25713.9|67
1755086100000|2025-08-13 11:55:00|25731.7|25723.7|25753.8|25745.8|25753.8|25745.8|25731.5|25723.5|140
1755086400000|2025-08-13 12:00:00|25753.3|25745.3|25745.4|25737.4|25755.8|25747.8|25744|25736|85
1755086700000|2025-08-13 12:05:00|25744.4|25736.4|25740|25732|25747.5|25739.5|25738|25730|58
1755087000000|2025-08-13 12:10:00|25740.5|25732.5|25750.5|25742.5|25752.5|25744.5|25740|25732|67
1755087300000|2025-08-13 12:15:00|25751|25743|25743.2|25735.2|25758|25750|25740.5|25732.5|147
1755087600000|2025-08-13 12:20:00|25743.7|25735.7|25750|25742|25752.6|25744.6|25743.1|25735.1|40
1755087900000|2025-08-13 12:25:00|25750.5|25742.5|25744.2|25736.2|25754.1|25746.1|25742.2|25734.2|60
1755088200000|2025-08-13 12:30:00|25743.7|25735.7|25750.7|25742.7|25751.2|25743.2|25740.6|25732.6|55
1755088500000|2025-08-13 12:35:00|25755.2|25747.2|25749|25741|25762.1|25754.1|25749|25741|270
1755088800000|2025-08-13 12:40:00|25749.5|25741.5|25746.1|25738.1|25749.5|25741.5|25742.5|25734.5|57
1755089100000|2025-08-13 12:45:00|25745.6|25737.6|25732.8|25724.8|25746.1|25738.1|25731.6|25723.6|151
1755089400000|2025-08-13 12:50:00|25732.3|25724.3|25729.5|25721.5|25735|25727|25723.1|25715.1|168
1755089700000|2025-08-13 12:55:00|25728.5|25720.5|25728|25720|25734.2|25726.2|25726.1|25718.1|54
1755090000000|2025-08-13 13:00:00|25727.5|25719.5|25720.7|25712.7|25732.5|25724.5|25719.7|25711.7|97
1755090300000|2025-08-13 13:05:00|25720.2|25712.2|25721|25713|25725.2|25717.2|25716.9|25708.9|48
1755090600000|2025-08-13 13:10:00|25720.5|25712.5|25713.8|25705.8|25722|25714|25706.9|25698.9|93
1755090900000|2025-08-13 13:15:00|25714.3|25706.3|25722.7|25714.7|25722.7|25714.7|25706.7|25698.7|82
1755091200000|2025-08-13 13:20:00|25723.2|25715.2|25728.5|25720.5|25728.5|25720.5|25718.7|25710.7|105
1755091500000|2025-08-13 13:25:00|25728|25720|25736.7|25728.7|25740.6|25732.6|25720.9|25712.9|128
1755091800000|2025-08-13 13:30:00|25735.2|25727.2|25757.9|25749.9|25761.7|25753.7|25720.3|25712.3|794
1755092100000|2025-08-13 13:35:00|25758.4|25750.4|25789.1|25781.1|25792.3|25784.3|25743.2|25735.2|543
1755092400000|2025-08-13 13:40:00|25790.3|25782.3|25812.6|25804.6|25818.3|25810.3|25776.8|25768.8|481
1755092700000|2025-08-13 13:45:00|25813.1|25805.1|25799.6|25791.6|25813.3|25805.3|25783.9|25775.9|490
1755093000000|2025-08-13 13:50:00|25799.1|25791.1|25792.5|25784.5|25804.7|25796.7|25772.2|25764.2|344
1755093300000|2025-08-13 13:55:00|25792|25784|25793.5|25785.5|25804.9|25796.9|25782.6|25774.6|211
1755093600000|2025-08-13 14:00:00|25793|25785|25775.3|25767.3|25800.8|25792.8|25773.3|25765.3|225
1755093900000|2025-08-13 14:05:00|25774.8|25766.8|25793.6|25785.6|25801.1|25793.1|25771.7|25763.7|184
1755094200000|2025-08-13 14:10:00|25793.1|25785.1|25779.3|25771.3|25793.1|25785.1|25765.4|25757.4|316
1755094500000|2025-08-13 14:15:00|25778.8|25770.8|25787.8|25779.8|25801.8|25793.8|25778.3|25770.3|163
1755094800000|2025-08-13 14:20:00|25787.3|25779.3|25792|25784|25807.3|25799.3|25787.3|25779.3|117
1755095100000|2025-08-13 14:25:00|25793|25785|25800.9|25792.9|25805.6|25797.6|25786.5|25778.5|114
1755095400000|2025-08-13 14:30:00|25801.4|25793.4|25817.1|25809.1|25817.1|25809.1|25791.5|25783.5|138
1755095700000|2025-08-13 14:35:00|25817.6|25809.6|25835.2|25827.2|25847.3|25839.3|25803.2|25795.2|382
1755096000000|2025-08-13 14:40:00|25834.7|25826.7|25832.1|25824.1|25842.8|25834.8|25829|25821|195
1755096300000|2025-08-13 14:45:00|25832.2|25824.2|25822.2|25814.2|25838.2|25830.2|25807.5|25799.5|189
1755096600000|2025-08-13 14:50:00|25822|25814|25817.2|25809.2|25828.7|25820.7|25810|25802|157
1755096900000|2025-08-13 14:55:00|25817.7|25809.7|25817|25809|25821.5|25813.5|25811.5|25803.5|157
1755097200000|2025-08-13 15:00:00|25817.5|25809.5|25806.3|25798.3|25827|25819|25800.9|25792.9|306
1755097500000|2025-08-13 15:05:00|25807.3|25799.3|25771.8|25763.8|25810.9|25802.9|25770.5|25762.5|256
1755097800000|2025-08-13 15:10:00|25771.4|25763.4|25765.2|25757.2|25778.5|25770.5|25754.2|25746.2|191
1755098100000|2025-08-13 15:15:00|25765.7|25757.7|25759.4|25751.4|25768.2|25760.2|25740.3|25732.3|230
1755098400000|2025-08-13 15:20:00|25758.9|25750.9|25781|25773|25782|25774|25753.4|25745.4|170
1755098700000|2025-08-13 15:25:00|25780.5|25772.5|25773.9|25765.9|25782.9|25774.9|25768.9|25760.9|181
1755099000000|2025-08-13 15:30:00|25774.4|25766.4|25771.2|25763.2|25780.3|25772.3|25759.1|25751.1|106
1755099300000|2025-08-13 15:35:00|25770.2|25762.2|25787.5|25779.5|25787.5|25779.5|25762.3|25754.3|123
1755099600000|2025-08-13 15:40:00|25788|25780|25771.2|25763.2|25789.5|25781.5|25761.8|25753.8|85
1755099900000|2025-08-13 15:45:00|25770.2|25762.2|25749.5|25741.5|25771.6|25763.6|25748.5|25740.5|108
1755100200000|2025-08-13 15:50:00|25749|25741|25728.1|25720.1|25757|25749|25726.9|25718.9|108
1755100500000|2025-08-13 15:55:00|25729.1|25721.1|25741.5|25733.5|25743|25735|25724.9|25716.9|119
1755100800000|2025-08-13 16:00:00|25741|25733|25744.8|25736.8|25754.8|25746.8|25735.5|25727.5|57
1755101100000|2025-08-13 16:05:00|25744.3|25736.3|25757.8|25749.8|25758.3|25750.3|25740.7|25732.7|39
1755101400000|2025-08-13 16:10:00|25758.3|25750.3|25762.8|25754.8|25762.8|25754.8|25749.1|25741.1|41
1755101700000|2025-08-13 16:15:00|25763.3|25755.3|25763.1|25755.1|25772.4|25764.4|25762.9|25754.9|55
1755102000000|2025-08-13 16:20:00|25762.6|25754.6|25772.1|25764.1|25775.2|25767.2|25756.6|25748.6|51
1755102300000|2025-08-13 16:25:00|25772.6|25764.6|25764.7|25756.7|25778|25770|25764.7|25756.7|95
1755102600000|2025-08-13 16:30:00|25765.2|25757.2|25772.6|25764.6|25773.6|25765.6|25749.2|25741.2|124
1755102900000|2025-08-13 16:35:00|25772.1|25764.1|25771.5|25763.5|25775.9|25767.9|25766.4|25758.4|79
1755103200000|2025-08-13 16:40:00|25771|25763|25757|25749|25776|25768|25754|25746|191
1755103500000|2025-08-13 16:45:00|25757.5|25749.5|25750.7|25742.7|25760.5|25752.5|25742.1|25734.1|53
1755103800000|2025-08-13 16:50:00|25750.2|25742.2|25765.3|25757.3|25770.7|25762.7|25747.2|25739.2|93
1755104100000|2025-08-13 16:55:00|25764.8|25756.8|25766.8|25758.8|25767.3|25759.3|25758.8|25750.8|66
1755104400000|2025-08-13 17:00:00|25767.3|25759.3|25776.3|25768.3|25776.3|25768.3|25763.3|25755.3|92
1755104700000|2025-08-13 17:05:00|25775.8|25767.8|25777.3|25769.3|25779.5|25771.5|25773.3|25765.3|94
1755105000000|2025-08-13 17:10:00|25776.8|25768.8|25764.2|25756.2|25781.3|25773.3|25764.2|25756.2|74
1755105300000|2025-08-13 17:15:00|25763.7|25755.7|25770|25762|25772.2|25764.2|25755.7|25747.7|50
1755105600000|2025-08-13 17:20:00|25769.5|25761.5|25784.7|25776.7|25785.2|25777.2|25768|25760|75
1755105900000|2025-08-13 17:25:00|25785.2|25777.2|25781.2|25773.2|25787.3|25779.3|25775.3|25767.3|68
1755106200000|2025-08-13 17:30:00|25780.7|25772.7|25764.6|25756.6|25781.7|25773.7|25763.2|25755.2|54
1755106500000|2025-08-13 17:35:00|25765.1|25757.1|25768.6|25760.6|25771.2|25763.2|25761.6|25753.6|30
1755106800000|2025-08-13 17:40:00|25768.1|25760.1|25763.9|25755.9|25768.6|25760.6|25760.1|25752.1|57
1755107100000|2025-08-13 17:45:00|25762.9|25754.9|25755.1|25747.1|25766.9|25758.9|25752.6|25744.6|47
1755107400000|2025-08-13 17:50:00|25755.6|25747.6|25747.6|25739.6|25762|25754|25747.1|25739.1|81
1755107700000|2025-08-13 17:55:00|25748.1|25740.1|25739.2|25731.2|25750.6|25742.6|25739.2|25731.2|46
1755108000000|2025-08-13 18:00:00|25738.7|25730.7|25741.8|25733.8|25748.3|25740.3|25737.7|25729.7|56
1755108300000|2025-08-13 18:05:00|25742.3|25734.3|25745.2|25737.2|25750|25742|25740.8|25732.8|38
1755108600000|2025-08-13 18:10:00|25745.7|25737.7|25743.8|25735.8|25752.8|25744.8|25743.3|25735.3|71
1755108900000|2025-08-13 18:15:00|25743.3|25735.3|25736.4|25728.4|25745.9|25737.9|25735.9|25727.9|52
1755109200000|2025-08-13 18:20:00|25735.9|25727.9|25741.9|25733.9|25741.9|25733.9|25730.4|25722.4|95
1755109500000|2025-08-13 18:25:00|25741.4|25733.4|25736.9|25728.9|25742.9|25734.9|25727.9|25719.9|111
1755109800000|2025-08-13 18:30:00|25736.4|25728.4|25747.8|25739.8|25751.9|25743.9|25736.4|25728.4|49
1755110100000|2025-08-13 18:35:00|25748.3|25740.3|25742.8|25734.8|25748.3|25740.3|25735.2|25727.2|62
1755110400000|2025-08-13 18:40:00|25743.3|25735.3|25735.5|25727.5|25743.3|25735.3|25727|25719|67
1755110700000|2025-08-13 18:45:00|25734|25726|25733.4|25725.4|25734.6|25726.6|25728.9|25720.9|60
1755111000000|2025-08-13 18:50:00|25732.9|25724.9|25741.2|25733.2|25742.2|25734.2|25730.4|25722.4|50
1755111300000|2025-08-13 18:55:00|25740.7|25732.7|25752.3|25722.3|25752.3|25738.5|25733.4|25722.1|137
1755111600000|2025-08-13 19:00:00|25752.1|25722.1|25751.2|25721.2|25752.4|25722.4|25747.9|25717.9|0
1755111900000|2025-08-13 19:05:00|25751|25721|25752.7|25722.7|25754.9|25724.9|25750.6|25720.6|0
1755112200000|2025-08-13 19:10:00|25752.8|25722.8|25754.8|25724.8|25758.7|25728.7|25752.7|25722.7|0
1755112500000|2025-08-13 19:15:00|25754.9|25724.9|25764.6|25734.6|25765.2|25735.2|25754.8|25724.8|0
1755112800000|2025-08-13 19:20:00|25764.8|25734.8|25773.5|25743.5|25773.8|25743.8|25760.7|25730.7|0
1755113100000|2025-08-13 19:25:00|25773.4|25743.4|25772.9|25742.9|25773.8|25743.8|25770.5|25740.5|0
1755113400000|2025-08-13 19:30:00|25773|25743|25776.2|25746.2|25776.3|25746.3|25770.2|25740.2|0
1755113700000|2025-08-13 19:35:00|25776|25746|25775.3|25745.3|25778.4|25748.4|25774.8|25744.8|0
1755114000000|2025-08-13 19:40:00|25775.2|25745.2|25778.1|25748.1|25783.2|25753.2|25775.2|25745.2|0
1755114300000|2025-08-13 19:45:00|25778.2|25748.2|25801.1|25771.1|25801.1|25771.1|25778.2|25748.2|0
1755114600000|2025-08-13 19:50:00|25801.2|25771.2|25822|25792|25826.1|25796.1|25800|25770|0
1755114900000|2025-08-13 19:55:00|25822.1|25792.1|25804.6|25774.6|25822.6|25792.6|25799.8|25769.8|0
1755115200000|2025-08-13 20:00:00|25805.2|25775.2|25809.2|25779.2|25814.1|25784.1|25805.2|25775.2|0
1755115500000|2025-08-13 20:05:00|25808|25778|25803.9|25773.9|25808.6|25778.6|25802.1|25772.1|0
1755115800000|2025-08-13 20:10:00|25803.3|25773.3|25799.7|25769.7|25803.9|25773.9|25799.7|25769.7|0
1755116100000|2025-08-13 20:15:00|25800.3|25770.3|25799.7|25769.7|25801.5|25771.5|25798.5|25768.5|0
1755116400000|2025-08-13 20:20:00|25799.1|25769.1|25798.5|25768.5|25799.7|25769.7|25796.7|25766.7|0
1755116700000|2025-08-13 20:25:00|25797.9|25767.9|25796.3|25766.3|25797.9|25767.9|25795.1|25765.1|0
1755117000000|2025-08-13 20:30:00|25795.7|25765.7|25795.7|25765.7|25798.1|25768.1|25795.1|25765.1|0
1755117300000|2025-08-13 20:35:00|25796.3|25766.3|25796.9|25766.9|25798.1|25768.1|25795.1|25765.1|0
1755117600000|2025-08-13 20:40:00|25797.5|25767.5|25795.8|25765.8|25798.2|25768.2|25795.2|25765.2|0
1755117900000|2025-08-13 20:45:00|25795.2|25765.2|25797|25767|25797|25767|25794.6|25764.6|0
1755118200000|2025-08-13 20:50:00|25797.6|25767.6|25796.4|25766.4|25798.1|25768.1|25795.2|25765.2|0
1755118500000|2025-08-13 20:55:00|25797|25767|25794.1|25764.1|25797|25767|25792.2|25762.2|0
1755118800000|2025-08-13 21:00:00|25793.2|25763.2|25794.6|25764.6|25795|25765|25793.2|25763.2|0
1755119100000|2025-08-13 21:05:00|25795.7|25765.7|25797.8|25767.8|25797.8|25767.8|25794.8|25764.8|0
1755119400000|2025-08-13 21:10:00|25795.6|25765.6|25799.5|25769.5|25799.6|25769.6|25794.6|25764.6|0
1755119700000|2025-08-13 21:15:00|25798.7|25768.7|25802.7|25772.7|25802.7|25772.7|25798.6|25768.6|0
1755120000000|2025-08-13 21:20:00|25802.8|25772.8|25802.1|25772.1|25802.8|25772.8|25799.2|25769.2|0
1755120300000|2025-08-13 21:25:00|25802.3|25772.3|25799.9|25769.9|25802.3|25772.3|25799.9|25769.9|0
1755120600000|2025-08-13 21:30:00|25800|25770|25800|25770|25800|25770|25800|25770|0
1755120900000|2025-08-13 21:35:00|25802|25772|25800.9|25770.9|25802.1|25772.1|25800.9|25770.9|0
1755121200000|2025-08-13 21:40:00|25801.3|25771.3|25801.4|25771.4|25801.7|25771.7|25799.7|25769.7|0
1755121500000|2025-08-13 21:45:00|25801.2|25771.2|25801.2|25771.2|25801.8|25771.8|25801.2|25771.2|0
1755121800000|2025-08-13 21:50:00|25801.1|25771.1|25801.1|25771.1|25801.2|25771.2|25800.5|25770.5|0
1755122100000|2025-08-13 21:55:00|25801.2|25771.2|25802.8|25772.8|25802.8|25772.8|25800.5|25770.5|0
1755122400000|2025-08-13 22:00:00|25802.9|25772.9|25792.3|25762.3|25802.9|25772.9|25792.3|25762.3|0
1755122700000|2025-08-13 22:05:00|25792.6|25762.6|25787.1|25757.1|25794.1|25764.1|25787.1|25757.1|0
1755123000000|2025-08-13 22:10:00|25787.7|25757.7|25790.7|25760.7|25792.5|25762.5|25787.4|25757.4|0
1755123300000|2025-08-13 22:15:00|25791.1|25761.1|25798.9|25768.9|25799.5|25769.5|25790.2|25760.2|0
1755123600000|2025-08-13 22:20:00|25799.2|25769.2|25801.9|25771.9|25801.9|25771.9|25799.2|25769.2|0
1755123900000|2025-08-13 22:25:00|25802.5|25772.5|25806.1|25776.1|25806.7|25776.7|25802.1|25772.1|0
1755124200000|2025-08-13 22:30:00|25805.5|25775.5|25804.5|25774.5|25806.1|25776.1|25803.9|25773.9|0
1755124500000|2025-08-13 22:35:00|25804.7|25774.7|25806.8|25776.8|25807.4|25777.4|25804.7|25774.7|0
1755124800000|2025-08-13 22:40:00|25806.5|25776.5|25810|25780|25810|25780|25805.7|25775.7|0
1755125100000|2025-08-13 22:45:00|25809.4|25779.4|25813.1|25783.1|25813.7|25783.7|25809.4|25779.4|0
1755125400000|2025-08-13 22:50:00|25813.2|25783.2|25813.9|25783.9|25815.5|25785.5|25813.2|25783.2|0
1755125700000|2025-08-13 22:55:00|25814.2|25784.2|25809.1|25779.1|25814.2|25784.2|25807.9|25777.9|0
1755126000000|2025-08-13 23:00:00|25808.8|25778.8|25809.8|25779.8|25811.5|25781.5|25808.6|25778.6|0
1755126300000|2025-08-13 23:05:00|25810.4|25780.4|25809.4|25779.4|25810.6|25780.6|25808.2|25778.2|0
1755126600000|2025-08-13 23:10:00|25808.8|25778.8|25805.8|25775.8|25810|25780|25805.8|25775.8|0
1755126900000|2025-08-13 23:15:00|25804.6|25774.6|25805.8|25775.8|25807|25777|25804|25774|0
1755127200000|2025-08-13 23:20:00|25806.4|25776.4|25807|25777|25808.2|25778.2|25806.4|25776.4|0
1755127500000|2025-08-13 23:25:00|25806.4|25776.4|25807.6|25777.6|25807.6|25777.6|25806.4|25776.4|0
1755127800000|2025-08-13 23:30:00|25808|25778|25809.7|25779.7|25809.7|25779.7|25808|25778|0
1755128100000|2025-08-13 23:35:00|25810|25780|25811.5|25781.5|25812.7|25782.7|25809.1|25779.1|0
1755128400000|2025-08-13 23:40:00|25811.7|25781.7|25815.8|25785.8|25815.8|25785.8|25811.7|25781.7|0
1755128700000|2025-08-13 23:45:00|25815.2|25785.2|25812.9|25782.9|25815.5|25785.5|25811.1|25781.1|0
1755129000000|2025-08-13 23:50:00|25812.3|25782.3|25810.5|25780.5|25813.5|25783.5|25809.9|25779.9|0
1755129300000|2025-08-13 23:55:00|25809.9|25779.9|25808.7|25778.7|25811.1|25781.1|25808.7|25778.7|0
1755129600000|2025-08-14 00:00:00|25809.3|25779.3|25806.7|25776.7|25809.9|25779.9|25804.3|25774.3|0
1755129900000|2025-08-14 00:05:00|25807|25777|25811.1|25781.1|25812.3|25782.3|25807|25777|0
1755130200000|2025-08-14 00:10:00|25810.8|25780.8|25812.3|25782.3|25812.3|25782.3|25809.3|25779.3|0
1755130500000|2025-08-14 00:15:00|25811.7|25781.7|25808.5|25778.5|25811.7|25781.7|25808.1|25778.1|0
1755130800000|2025-08-14 00:20:00|25809.1|25779.1|25808.4|25778.4|25810.6|25780.6|25808.2|25778.2|0
1755131100000|2025-08-14 00:25:00|25808.7|25778.7|25813|25783|25815|25785|25808.7|25778.7|0
1755131400000|2025-08-14 00:30:00|25812.7|25782.7|25811.5|25781.5|25814.7|25784.7|25810.9|25780.9|0
1755131700000|2025-08-14 00:35:00|25811.8|25781.8|25809.1|25779.1|25811.8|25781.8|25806.7|25776.7|0
1755132000000|2025-08-14 00:40:00|25809.4|25779.4|25803.6|25773.6|25810.3|25780.3|25803.6|25773.6|0
1755132300000|2025-08-14 00:45:00|25803.3|25773.3|25794.2|25764.2|25804.2|25774.2|25793.6|25763.6|0
1755132600000|2025-08-14 00:50:00|25793.9|25763.9|25795.4|25765.4|25796|25766|25792.5|25762.5|0
1755132900000|2025-08-14 00:55:00|25795.7|25765.7|25793|25763|25795.7|25765.7|25792.5|25762.5|0
1755133200000|2025-08-14 01:00:00|25792.7|25762.7|25778|25748|25794.2|25764.2|25777.7|25747.7|0
1755133500000|2025-08-14 01:05:00|25778.3|25748.3|25799.5|25769.5|25800.1|25770.1|25777.7|25747.7|0
1755133800000|2025-08-14 01:10:00|25799.8|25769.8|25802.5|25772.5|25808.3|25778.3|25799.8|25769.8|0
1755134100000|2025-08-14 01:15:00|25799.7|25794.7|25737.1|25732.1|25805|25800|25710.5|25705.5|2248
1755134400000|2025-08-14 01:20:00|25738.6|25733.6|25740.1|25735.1|25767.6|25762.6|25738.6|25733.6|1282
1755134700000|2025-08-14 01:25:00|25739.6|25734.6|25745.1|25740.1|25752.2|25747.2|25730.2|25725.2|727
1755135000000|2025-08-14 01:30:00|25745.6|25740.6|25730.4|25725.4|25763.5|25758.5|25713.8|25708.8|4423
1755135300000|2025-08-14 01:35:00|25731.4|25726.4|25719.4|25714.4|25737.9|25732.9|25680.2|25675.2|2994
1755135600000|2025-08-14 01:40:00|25719.9|25714.9|25661|25656|25727.5|25722.5|25660.5|25655.5|2724
1755135900000|2025-08-14 01:45:00|25660.7|25655.7|25711|25706|25712.8|25707.8|25654.2|25649.2|2041
1755136200000|2025-08-14 01:50:00|25711.5|25706.5|25698.3|25693.3|25711.5|25706.5|25661.4|25656.4|1953
1755136500000|2025-08-14 01:55:00|25696.3|25691.3|25695.7|25690.7|25706.5|25701.5|25668.4|25663.4|1301
1755136800000|2025-08-14 02:00:00|25696.2|25691.2|25690.2|25685.2|25705.9|25700.9|25665.8|25660.8|1395
1755137100000|2025-08-14 02:05:00|25690.7|25685.7|25721.6|25716.6|25739.7|25734.7|25686|25681|1504
1755137400000|2025-08-14 02:10:00|25721.1|25716.1|25703.5|25698.5|25730.4|25725.4|25695.8|25690.8|1568
1755137700000|2025-08-14 02:15:00|25703|25698|25710.2|25705.2|25740.8|25735.8|25702.5|25697.5|1242
1755138000000|2025-08-14 02:20:00|25711.2|25706.2|25719.1|25714.1|25727.2|25722.2|25699.8|25694.8|1051
1755138300000|2025-08-14 02:25:00|25719.6|25714.6|25715.8|25710.8|25727.6|25722.6|25705.6|25700.6|734
1755138600000|2025-08-14 02:30:00|25713.8|25708.8|25708.9|25703.9|25736|25731|25693.3|25688.3|1300
1755138900000|2025-08-14 02:35:00|25708.4|25703.4|25680.3|25675.3|25728.2|25723.2|25664.8|25659.8|1406
1755139200000|2025-08-14 02:40:00|25679.8|25674.8|25663.7|25658.7|25680.2|25675.2|25653.8|25648.8|1247
1755139500000|2025-08-14 02:45:00|25663.6|25658.6|25654.9|25649.9|25692.5|25687.5|25639.1|25634.1|1596
1755139800000|2025-08-14 02:50:00|25653.9|25648.9|25679.2|25674.2|25695.7|25690.7|25652.7|25647.7|938
1755140100000|2025-08-14 02:55:00|25678.7|25673.7|25677.3|25672.3|25688.9|25683.9|25671.9|25666.9|431
1755140400000|2025-08-14 03:00:00|25676.8|25671.8|25709.3|25704.3|25709.3|25704.3|25673.6|25668.6|677
1755140700000|2025-08-14 03:05:00|25707.3|25702.3|25672.1|25667.1|25712|25707|25665.3|25660.3|973
1755141000000|2025-08-14 03:10:00|25671.1|25666.1|25676.7|25671.7|25692|25687|25657.2|25652.2|712
1755141300000|2025-08-14 03:15:00|25676.2|25671.2|25638.7|25633.7|25682.9|25677.9|25627.9|25622.9|1143
1755141600000|2025-08-14 03:20:00|25639.2|25634.2|25631.7|25626.7|25649.3|25644.3|25623.2|25618.2|739
1755141900000|2025-08-14 03:25:00|25630.2|25625.2|25605|25600|25630.5|25625.5|25596.6|25591.6|1538
1755142200000|2025-08-14 03:30:00|25604|25599|25573.3|25568.3|25606|25601|25567.2|25562.2|1582
1755142500000|2025-08-14 03:35:00|25572.3|25567.3|25592.7|25587.7|25595.3|25590.3|25564.6|25559.6|1098
1755142800000|2025-08-14 03:40:00|25593.2|25588.2|25582.5|25577.5|25595.3|25590.3|25578.6|25573.6|396
1755143100000|2025-08-14 03:45:00|25583|25578|25605.4|25600.4|25608.4|25603.4|25582.5|25577.5|415
1755143400000|2025-08-14 03:50:00|25606.4|25601.4|25608.8|25603.8|25609.3|25604.3|25591.7|25586.7|494
1755143700000|2025-08-14 03:55:00|25608.3|25603.3|25606.8|25601.8|25611.1|25606.1|25600.1|25595.1|380
1755144000000|2025-08-14 04:00:00|25621.8|25591.8|25622.8|25592.8|25623.4|25593.4|25621.2|25591.2|0
1755144300000|2025-08-14 04:05:00|25623.1|25593.1|25625.1|25595.1|25625.3|25595.3|25623|25593|0
1755144600000|2025-08-14 04:10:00|25625.7|25595.7|25625.9|25595.9|25626.2|25596.2|25624.4|25594.4|0
1755144900000|2025-08-14 04:15:00|25626.2|25596.2|25619.3|25589.3|25626.8|25596.8|25619.3|25589.3|0
1755145200000|2025-08-14 04:20:00|25618.7|25588.7|25615.3|25585.3|25619|25589|25615.3|25585.3|0
1755145500000|2025-08-14 04:25:00|25615.6|25585.6|25615.1|25585.1|25616.5|25586.5|25615.1|25585.1|0
1755145800000|2025-08-14 04:30:00|25614.8|25584.8|25618.2|25588.2|25618.2|25588.2|25613.9|25583.9|0
1755146100000|2025-08-14 04:35:00|25618.5|25588.5|25620.7|25590.7|25620.7|25590.7|25618.2|25588.2|0
1755146400000|2025-08-14 04:40:00|25621|25591|25621.1|25591.1|25621.3|25591.3|25620.4|25590.4|0
1755146700000|2025-08-14 04:45:00|25621.4|25591.4|25622.4|25592.4|25622.8|25592.8|25621.1|25591.1|0
1755147000000|2025-08-14 04:50:00|25622.7|25592.7|25618|25588|25623|25593|25617.4|25587.4|0
1755147300000|2025-08-14 04:55:00|25618.3|25588.3|25617.4|25587.4|25618.6|25588.6|25617.4|25587.4|6
1755147600000|2025-08-14 05:00:00|25614.8|25609.8|25606.6|25601.6|25619.7|25614.7|25578.2|25573.2|1204
1755147900000|2025-08-14 05:05:00|25603.6|25598.6|25548.4|25543.4|25610.8|25605.8|25544.3|25539.3|1242
1755148200000|2025-08-14 05:10:00|25547.4|25542.4|25556.7|25551.7|25562.8|25557.8|25531.9|25526.9|1218
1755148500000|2025-08-14 05:15:00|25557.2|25552.2|25534.5|25529.5|25561.2|25556.2|25517.4|25512.4|1174
1755148800000|2025-08-14 05:20:00|25534|25529|25488.5|25483.5|25539.1|25534.1|25488|25483|1666
1755149100000|2025-08-14 05:25:00|25489|25484|25515.6|25510.6|25521.1|25516.1|25459.6|25454.6|1819
1755149400000|2025-08-14 05:30:00|25515.1|25510.1|25522.8|25517.8|25534.9|25529.9|25502.2|25497.2|994
1755149700000|2025-08-14 05:35:00|25523.3|25518.3|25533.5|25528.5|25543.5|25538.5|25508.7|25503.7|930
1755150000000|2025-08-14 05:40:00|25534|25529|25508|25503|25542.1|25537.1|25496.2|25491.2|788
1755150300000|2025-08-14 05:45:00|25509|25504|25518.9|25513.9|25527.8|25522.8|25504.5|25499.5|528
1755150600000|2025-08-14 05:50:00|25518.4|25513.4|25503.9|25498.9|25527.4|25522.4|25499|25494|411
1755150900000|2025-08-14 05:55:00|25503.4|25498.4|25516.1|25511.1|25521.6|25516.6|25491.7|25486.7|529
1755151200000|2025-08-14 06:00:00|25515.1|25510.1|25543.5|25538.5|25543.5|25538.5|25515.1|25510.1|728
1755151500000|2025-08-14 06:05:00|25544|25539|25532.5|25527.5|25556.4|25551.4|25529.2|25524.2|1067
1755151800000|2025-08-14 06:10:00|25533|25528|25525.5|25520.5|25541.9|25536.9|25511.5|25506.5|545
1755152100000|2025-08-14 06:15:00|25524.5|25519.5|25523|25518|25543.1|25538.1|25514.7|25509.7|824
1755152400000|2025-08-14 06:20:00|25523.5|25518.5|25538.1|25533.1|25541.7|25536.7|25518.7|25513.7|404
1755152700000|2025-08-14 06:25:00|25537.6|25532.6|25549.4|25544.4|25551.6|25546.6|25537.1|25532.1|566
1755153000000|2025-08-14 06:30:00|25547.9|25542.9|25524|25519|25555.8|25550.8|25524|25519|503
1755153300000|2025-08-14 06:35:00|25523|25518|25522.6|25517.6|25537.3|25532.3|25514.6|25509.6|684
1755153600000|2025-08-14 06:40:00|25522.1|25517.1|25517.6|25512.6|25534.9|25529.9|25508.9|25503.9|1037
1755153900000|2025-08-14 06:45:00|25518.1|25513.1|25505.1|25500.1|25518.6|25513.6|25498.1|25493.1|569
1755154200000|2025-08-14 06:50:00|25504.6|25499.6|25496.9|25491.9|25512.2|25507.2|25491.6|25486.6|515
1755154500000|2025-08-14 06:55:00|25496.4|25491.4|25501.5|25496.5|25503|25498|25485|25480|658
1755154800000|2025-08-14 07:00:00|25500.5|25495.5|25504.8|25499.8|25510.1|25505.1|25496.8|25491.8|692
1755155100000|2025-08-14 07:05:00|25505.3|25500.3|25504.4|25499.4|25514.2|25509.2|25488.2|25483.2|620
1755155400000|2025-08-14 07:10:00|25503.9|25498.9|25513|25508|25525.7|25520.7|25503.4|25498.4|588
1755155700000|2025-08-14 07:15:00|25512|25507|25552.1|25547.1|25610.8|25605.8|25512|25507|4098
1755156000000|2025-08-14 07:20:00|25551.1|25546.1|25516.7|25511.7|25563.2|25558.2|25514.5|25509.5|1718
1755156300000|2025-08-14 07:25:00|25517.7|25512.7|25528.7|25523.7|25544.7|25539.7|25515.4|25510.4|739
1755156600000|2025-08-14 07:30:00|25528.2|25523.2|25532.9|25527.9|25538.7|25533.7|25510.1|25505.1|632
1755156900000|2025-08-14 07:35:00|25532.4|25527.4|25526.8|25521.8|25542.7|25537.7|25525.3|25520.3|455
1755157200000|2025-08-14 07:40:00|25527.3|25522.3|25530.7|25525.7|25543.9|25538.9|25527.3|25522.3|439
1755157500000|2025-08-14 07:45:00|25531.2|25526.2|25520.7|25515.7|25544.3|25539.3|25520.7|25515.7|853
1755157800000|2025-08-14 07:50:00|25520.2|25515.2|25522.3|25517.3|25523.6|25518.6|25514.1|25509.1|732
1755158100000|2025-08-14 07:55:00|25522.8|25517.8|25515.6|25510.6|25522.8|25517.8|25507.4|25502.4|758
1755158400000|2025-08-14 08:00:00|25516.6|25511.6|25517.1|25512.1|25526.9|25521.9|25515|25510|708
1755158700000|2025-08-14 08:05:00|25517.6|25512.6|25503.9|25498.9|25519.1|25514.1|25501.8|25496.8|708
1755159000000|2025-08-14 08:10:00|25505.9|25500.9|25516.3|25511.3|25520.8|25515.8|25502.1|25497.1|375
1755159300000|2025-08-14 08:15:00|25517.3|25512.3|25535|25530|25538.9|25533.9|25517.3|25512.3|749
1755159600000|2025-08-14 08:20:00|25536|25531|25543.5|25538.5|25544.2|25539.2|25530|25525|426
1755159900000|2025-08-14 08:25:00|25543|25538|25558.3|25553.3|25562|25557|25541|25536|764
1755160200000|2025-08-14 08:30:00|25569.3|25539.3|25570|25540|25571.8|25541.8|25568.7|25538.7|20
1755160500000|2025-08-14 08:35:00|25569.4|25539.4|25565.7|25535.7|25570|25540|25565.7|25535.7|0
1755160800000|2025-08-14 08:40:00|25566.3|25536.3|25564.6|25534.6|25567.5|25537.5|25563.8|25533.8|0
1755161100000|2025-08-14 08:45:00|25564.2|25534.2|25564|25534|25565.1|25535.1|25563.4|25533.4|0
1755161400000|2025-08-14 08:50:00|25564.5|25534.5|25563|25533|25565.1|25535.1|25562.4|25532.4|0
1755161700000|2025-08-14 08:55:00|25563.6|25533.6|25564.5|25534.5|25565.4|25535.4|25562.4|25532.4|0
1755162000000|2025-08-14 09:00:00|25564.2|25534.2|25562.2|25532.2|25565.4|25535.4|25561.2|25531.2|0
1755162300000|2025-08-14 09:05:00|25563.3|25533.3|25565.1|25535.1|25565.7|25535.7|25562.2|25532.2|0
1755162600000|2025-08-14 09:10:00|25564.5|25534.5|25563.9|25533.9|25566.9|25536.9|25563.9|25533.9|0
1755162900000|2025-08-14 09:15:00|25523.4|25515.4|25538.3|25530.3|25548.7|25540.7|25519.3|25511.3|323
1755163200000|2025-08-14 09:20:00|25538.8|25530.8|25532.9|25524.9|25544.9|25536.9|25532.9|25524.9|91
1755163500000|2025-08-14 09:25:00|25533.4|25525.4|25533.8|25525.8|25539.9|25531.9|25528.8|25520.8|65
1755163800000|2025-08-14 09:30:00|25536.3|25528.3|25565.8|25557.8|25584.8|25576.8|25535.8|25527.8|404
1755164100000|2025-08-14 09:35:00|25566.3|25558.3|25565.4|25557.4|25581|25573|25560.5|25552.5|113
1755164400000|2025-08-14 09:40:00|25564.9|25556.9|25558.7|25550.7|25569.8|25561.8|25557.2|25549.2|33
1755164700000|2025-08-14 09:45:00|25557.9|25549.9|25544.3|25536.3|25558.4|25550.4|25542.3|25534.3|75
1755165000000|2025-08-14 09:50:00|25544.8|25536.8|25540|25532|25544.8|25536.8|25534.1|25526.1|39
1755165300000|2025-08-14 09:55:00|25539.5|25531.5|25535.9|25527.9|25539.5|25531.5|25529.9|25521.9|33
1755165600000|2025-08-14 10:00:00|25535.4|25527.4|25534.4|25526.4|25540.1|25532.1|25527|25519|44
1755165900000|2025-08-14 10:05:00|25533.9|25525.9|25527.5|25519.5|25537.4|25529.4|25521.5|25513.5|118
1755166200000|2025-08-14 10:10:00|25527|25519|25521.5|25513.5|25529.5|25521.5|25520.1|25512.1|70
1755166500000|2025-08-14 10:15:00|25522|25514|25528|25520|25537.2|25529.2|25522|25514|45
1755166800000|2025-08-14 10:20:00|25528.5|25520.5|25529.3|25521.3|25534.8|25526.8|25528.3|25520.3|19
1755167100000|2025-08-14 10:25:00|25529.8|25521.8|25529.1|25521.1|25533.8|25525.8|25527.3|25519.3|61
1755167400000|2025-08-14 10:30:00|25529.6|25521.6|25533.7|25525.7|25534.2|25526.2|25528.6|25520.6|39
1755167700000|2025-08-14 10:35:00|25534.2|25526.2|25533.2|25525.2|25538.7|25530.7|25533.2|25525.2|48
1755168000000|2025-08-14 10:40:00|25533.7|25525.7|25523.9|25515.9|25535.2|25527.2|25523.4|25515.4|31
1755168300000|2025-08-14 10:45:00|25525.4|25517.4|25524.4|25516.4|25527.3|25519.3|25522.2|25514.2|37
1755168600000|2025-08-14 10:50:00|25523.9|25515.9|25520.5|25512.5|25527.6|25519.6|25519|25511|14
1755168900000|2025-08-14 10:55:00|25521|25513|25525.1|25517.1|25526.9|25518.9|25521|25513|9
1755169200000|2025-08-14 11:00:00|25523.1|25515.1|25512.1|25504.1|25524.6|25516.6|25509.4|25501.4|126
1755169500000|2025-08-14 11:05:00|25512.3|25504.3|25510.1|25502.1|25516.3|25508.3|25508.6|25500.6|76
1755169800000|2025-08-14 11:10:00|25509.5|25501.5|25513.1|25505.1|25517.1|25509.1|25507.5|25499.5|50
1755170100000|2025-08-14 11:15:00|25515.6|25507.6|25527.3|25519.3|25529.6|25521.6|25515.6|25507.6|63
1755170400000|2025-08-14 11:20:00|25526.8|25518.8|25531.6|25523.6|25536.5|25528.5|25526.8|25518.8|33
1755170700000|2025-08-14 11:25:00|25531.1|25523.1|25535.7|25527.7|25535.7|25527.7|25526.1|25518.1|29
1755171000000|2025-08-14 11:30:00|25536.2|25528.2|25537.9|25529.9|25538.9|25530.9|25532.6|25524.6|41
1755171300000|2025-08-14 11:35:00|25538.4|25530.4|25531.7|25523.7|25542.1|25534.1|25529.2|25521.2|30
1755171600000|2025-08-14 11:40:00|25531.2|25523.2|25534.7|25526.7|25539.8|25531.8|25530.7|25522.7|24
1755171900000|2025-08-14 11:45:00|25534.2|25526.2|25533.2|25525.2|25535.6|25527.6|25526.7|25518.7|39
1755172200000|2025-08-14 11:50:00|25533.7|25525.7|25539.5|25531.5|25539.5|25531.5|25531.1|25523.1|18
1755172500000|2025-08-14 11:55:00|25539|25531|25540.6|25532.6|25540.6|25532.6|25535|25527|16
1755172800000|2025-08-14 12:00:00|25540.1|25532.1|25545.5|25537.5|25545.5|25537.5|25537|25529|49
1755173100000|2025-08-14 12:05:00|25543.5|25535.5|25535.6|25527.6|25543.5|25535.5|25531.6|25523.6|47
1755173400000|2025-08-14 12:10:00|25535.1|25527.1|25538.1|25530.1|25542.1|25534.1|25534.6|25526.6|15
1755173700000|2025-08-14 12:15:00|25537.6|25529.6|25532.6|25524.6|25538.6|25530.6|25529.7|25521.7|37
1755174000000|2025-08-14 12:20:00|25533.1|25525.1|25534.6|25526.6|25538.1|25530.1|25526.1|25518.1|32
1755174300000|2025-08-14 12:25:00|25535.1|25527.1|25525.5|25517.5|25536.6|25528.6|25525|25517|20
1755174600000|2025-08-14 12:30:00|25526|25518|25440.8|25432.8|25526.5|25518.5|25439.4|25431.4|869
1755174900000|2025-08-14 12:35:00|25440.3|25432.3|25446.8|25438.8|25458.6|25450.6|25429|25421|296
1755175200000|2025-08-14 12:40:00|25446.3|25438.3|25458.2|25450.2|25460.7|25452.7|25443.6|25435.6|96
1755175500000|2025-08-14 12:45:00|25458.7|25450.7|25431.4|25423.4|25458.7|25450.7|25430.5|25422.5|118
1755175800000|2025-08-14 12:50:00|25430.9|25422.9|25410.5|25402.5|25443.1|25435.1|25400.7|25392.7|458
1755176100000|2025-08-14 12:55:00|25411|25403|25413.3|25405.3|25413.8|25405.8|25394.2|25386.2|328
1755176400000|2025-08-14 13:00:00|25411.8|25403.8|25393.2|25385.2|25411.8|25403.8|25382.7|25374.7|278
1755176700000|2025-08-14 13:05:00|25392.7|25384.7|25397.9|25389.9|25398.9|25390.9|25381|25373|168
1755177000000|2025-08-14 13:10:00|25397.4|25389.4|25403.7|25395.7|25408.8|25400.8|25391.3|25383.3|119
1755177300000|2025-08-14 13:15:00|25403.2|25395.2|25378.1|25370.1|25403.2|25395.2|25377.7|25369.7|178
1755177600000|2025-08-14 13:20:00|25377.6|25369.6|25354.7|25346.7|25381.3|25373.3|25353.1|25345.1|324
1755177900000|2025-08-14 13:25:00|25355.2|25347.2|25361.3|25353.3|25365.8|25357.8|25353.1|25345.1|219
1755178200000|2025-08-14 13:30:00|25362.3|25354.3|25384.5|25376.5|25388.8|25380.8|25336.1|25328.1|834
1755178500000|2025-08-14 13:35:00|25384|25376|25394|25386|25410.8|25402.8|25378.6|25370.6|435
1755178800000|2025-08-14 13:40:00|25393.5|25385.5|25352.3|25344.3|25399.6|25391.6|25347.7|25339.7|295
1755179100000|2025-08-14 13:45:00|25353.3|25345.3|25347.1|25339.1|25355.3|25347.3|25325.1|25317.1|518
1755179400000|2025-08-14 13:50:00|25348.1|25340.1|25350.9|25342.9|25376.9|25368.9|25343.1|25335.1|229
1755179700000|2025-08-14 13:55:00|25350.4|25342.4|25362.7|25354.7|25367|25359|25345.3|25337.3|102
1755180000000|2025-08-14 14:00:00|25363.2|25355.2|25349.7|25341.7|25370.1|25362.1|25346.6|25338.6|188
1755180300000|2025-08-14 14:05:00|25349.2|25341.2|25332.6|25324.6|25350.2|25342.2|25326.9|25318.9|224
1755180600000|2025-08-14 14:10:00|25332.1|25324.1|25327.5|25319.5|25342.5|25334.5|25322|25314|200
1755180900000|2025-08-14 14:15:00|25326.5|25318.5|25338|25330|25344.9|25336.9|25325|25317|217
1755181200000|2025-08-14 14:20:00|25338.5|25330.5|25353.6|25345.6|25358.6|25350.6|25332.3|25324.3|209
1755181500000|2025-08-14 14:25:00|25354.1|25346.1|25353.7|25345.7|25358.1|25350.1|25342.9|25334.9|172
1755181800000|2025-08-14 14:30:00|25354.2|25346.2|25364.5|25356.5|25378.8|25370.8|25354.2|25346.2|322
1755182100000|2025-08-14 14:35:00|25364|25356|25368.6|25360.6|25369.6|25361.6|25355.8|25347.8|133
1755182400000|2025-08-14 14:40:00|25367.6|25359.6|25379.7|25371.7|25385.5|25377.5|25367.5|25359.5|198
1755182700000|2025-08-14 14:45:00|25379.2|25371.2|25385.8|25377.8|25405|25397|25378.7|25370.7|268
1755183000000|2025-08-14 14:50:00|25386.3|25378.3|25346.2|25338.2|25386.9|25378.9|25342.2|25334.2|344
1755183300000|2025-08-14 14:55:00|25346.7|25338.7|25346.5|25338.5|25349.6|25341.6|25320.2|25312.2|285
1755183600000|2025-08-14 15:00:00|25348|25340|25342.7|25334.7|25356.3|25348.3|25334.3|25326.3|171
1755183900000|2025-08-14 15:05:00|25343.2|25335.2|25349.3|25341.3|25351.7|25343.7|25325.2|25317.2|134
1755184200000|2025-08-14 15:10:00|25349.8|25341.8|25332.1|25324.1|25355.3|25347.3|25331.7|25323.7|126
1755184500000|2025-08-14 15:15:00|25331.6|25323.6|25353.9|25345.9|25356.7|25348.7|25329.1|25321.1|131
1755184800000|2025-08-14 15:20:00|25353.4|25345.4|25350.9|25342.9|25358.6|25350.6|25344.6|25336.6|112
1755185100000|2025-08-14 15:25:00|25350.4|25342.4|25323|25315|25353.8|25345.8|25313.5|25305.5|192
1755185400000|2025-08-14 15:30:00|25323.5|25315.5|25300.3|25292.3|25331.2|25323.2|25295.9|25287.9|400
1755185700000|2025-08-14 15:35:00|25299.8|25291.8|25285.4|25277.4|25299.8|25291.8|25278|25270|524
1755186000000|2025-08-14 15:40:00|25285.9|25277.9|25285.9|25277.9|25290.5|25282.5|25271.1|25263.1|204
1755186300000|2025-08-14 15:45:00|25286.4|25278.4|25281.2|25273.2|25292|25284|25277.1|25269.1|173
1755186600000|2025-08-14 15:50:00|25281.7|25273.7|25286|25278|25292.3|25284.3|25278.1|25270.1|137
1755186900000|2025-08-14 15:55:00|25286.5|25278.5|25308.5|25300.5|25310.4|25302.4|25281.5|25273.5|230
1755187200000|2025-08-14 16:00:00|25309|25301|25302.3|25294.3|25313|25305|25299.9|25291.9|151
1755187500000|2025-08-14 16:05:00|25301.8|25293.8|25280.7|25272.7|25301.8|25293.8|25277.7|25269.7|165
1755187800000|2025-08-14 16:10:00|25281.2|25273.2|25265|25257|25281.2|25273.2|25258.1|25250.1|92
1755188100000|2025-08-14 16:15:00|25265.5|25257.5|25276.6|25268.6|25288.9|25280.9|25264.5|25256.5|167
1755188400000|2025-08-14 16:20:00|25276.1|25268.1|25265.1|25257.1|25276.1|25268.1|25261.7|25253.7|92
1755188700000|2025-08-14 16:25:00|25264.6|25256.6|25268.5|25260.5|25270|25262|25257.4|25249.4|129
1755189000000|2025-08-14 16:30:00|25267|25259|25255.4|25247.4|25268.1|25260.1|25254.4|25246.4|46
1755189300000|2025-08-14 16:35:00|25254.9|25246.9|25266.4|25258.4|25267.9|25259.9|25254.9|25246.9|58
1755189600000|2025-08-14 16:40:00|25265.9|25257.9|25258|25250|25267.9|25259.9|25250.5|25242.5|102
1755189900000|2025-08-14 16:45:00|25257.5|25249.5|25256|25248|25259|25251|25252.1|25244.1|58
1755190200000|2025-08-14 16:50:00|25256.5|25248.5|25273.2|25265.2|25275|25267|25256.5|25248.5|80
1755190500000|2025-08-14 16:55:00|25272.7|25264.7|25272.1|25264.1|25278.6|25270.6|25263.7|25255.7|84
1755190800000|2025-08-14 17:00:00|25271.6|25263.6|25271.9|25263.9|25277|25269|25270.2|25262.2|35
1755191100000|2025-08-14 17:05:00|25273.4|25265.4|25279.2|25271.2|25279.2|25271.2|25265.1|25257.1|73
1755191400000|2025-08-14 17:10:00|25279.7|25271.7|25283.8|25275.8|25288.1|25280.1|25278.7|25270.7|53
1755191700000|2025-08-14 17:15:00|25284.3|25276.3|25278.8|25270.8|25285.6|25277.6|25278.8|25270.8|22
1755192000000|2025-08-14 17:20:00|25279.3|25271.3|25280|25272|25289.5|25281.5|25272.8|25264.8|43
1755192300000|2025-08-14 17:25:00|25280.5|25272.5|25288.1|25280.1|25289.6|25281.6|25280|25272|31
1755192600000|2025-08-14 17:30:00|25288.6|25280.6|25294.2|25286.2|25296.8|25288.8|25288.6|25280.6|70
1755192900000|2025-08-14 17:35:00|25293.7|25285.7|25283.5|25275.5|25293.7|25285.7|25279|25271|72
1755193200000|2025-08-14 17:40:00|25284|25276|25286.2|25278.2|25287.1|25279.1|25276.6|25268.6|38
1755193500000|2025-08-14 17:45:00|25285.7|25277.7|25292.4|25284.4|25297.1|25289.1|25284.7|25276.7|50
1755193800000|2025-08-14 17:50:00|25292.9|25284.9|25297.8|25289.8|25299.7|25291.7|25289.4|25281.4|77
1755194100000|2025-08-14 17:55:00|25298.3|25290.3|25307.9|25299.9|25308.4|25300.4|25296.8|25288.8|60
1755194400000|2025-08-14 18:00:00|25308.4|25300.4|25314.6|25306.6|25315.9|25307.9|25308.4|25300.4|58
1755194700000|2025-08-14 18:05:00|25314.1|25306.1|25314.2|25306.2|25317.6|25309.6|25308.1|25300.1|40
1755195000000|2025-08-14 18:10:00|25313.7|25305.7|25317.2|25309.2|25319.3|25311.3|25312.7|25304.7|40
1755195300000|2025-08-14 18:15:00|25316.7|25308.7|25328.3|25320.3|25329.2|25321.2|25312.2|25304.2|66
1755195600000|2025-08-14 18:20:00|25327.8|25319.8|25333.9|25325.9|25333.9|25325.9|25321.6|25313.6|78
1755195900000|2025-08-14 18:25:00|25333.4|25325.4|25321.8|25313.8|25333.9|25325.9|25320.3|25312.3|50
1755196200000|2025-08-14 18:30:00|25322.3|25314.3|25344.1|25336.1|25344.2|25336.2|25321.3|25313.3|86
1755196500000|2025-08-14 18:35:00|25343.6|25335.6|25338.9|25330.9|25346.1|25338.1|25331.9|25323.9|114
1755196800000|2025-08-14 18:40:00|25339.4|25331.4|25339.5|25331.5|25342|25334|25336.9|25328.9|52
1755197100000|2025-08-14 18:45:00|25339|25331|25328.6|25320.6|25340|25332|25328.6|25320.6|60
1755197400000|2025-08-14 18:50:00|25328.1|25320.1|25320.8|25312.8|25332.4|25324.4|25319.3|25311.3|53
1755197700000|2025-08-14 18:55:00|25321.3|25313.3|25332.9|25302.9|25333.1|25320.7|25318.3|25302.9|95
1755198000000|2025-08-14 19:00:00|25332.7|25302.7|25329.2|25299.2|25334.7|25304.7|25328.6|25298.6|0
1755198300000|2025-08-14 19:05:00|25333.1|25303.1|25344.3|25314.3|25344.5|25314.5|25330|25300|0
1755198600000|2025-08-14 19:10:00|25344.5|25314.5|25342.5|25312.5|25344.6|25314.6|25336|25306|0
1755198900000|2025-08-14 19:15:00|25342.6|25312.6|25343.2|25313.2|25343.3|25313.3|25340.4|25310.4|0
1755199200000|2025-08-14 19:20:00|25343.3|25313.3|25337.9|25307.9|25343.6|25313.6|25334.1|25304.1|0
1755199500000|2025-08-14 19:25:00|25337.7|25307.7|25327.3|25297.3|25337.9|25307.9|25323.1|25293.1|0
1755199800000|2025-08-14 19:30:00|25327.2|25297.2|25320.6|25290.6|25329.4|25299.4|25320.4|25290.4|0
1755200100000|2025-08-14 19:35:00|25320.7|25290.7|25322.5|25292.5|25323.1|25293.1|25316.8|25286.8|0
1755200400000|2025-08-14 19:40:00|25322.3|25292.3|25322.5|25292.5|25322.5|25292.5|25311.3|25281.3|0
1755200700000|2025-08-14 19:45:00|25322.3|25292.3|25320.1|25290.1|25325.2|25295.2|25316.2|25286.2|0
1755201000000|2025-08-14 19:50:00|25322.1|25292.1|25339.6|25309.6|25339.6|25309.6|25320.6|25290.6|0
1755201300000|2025-08-14 19:55:00|25337.6|25307.6|25331.4|25301.4|25344.3|25314.3|25330.2|25300.2|0
1755201600000|2025-08-14 20:00:00|25329.6|25299.6|25317.2|25287.2|25329.6|25299.6|25315.4|25285.4|0
1755201900000|2025-08-14 20:05:00|25316.6|25286.6|25326|25296|25326|25296|25316.6|25286.6|0
1755202200000|2025-08-14 20:10:00|25324.8|25294.8|25314.4|25284.4|25326.5|25296.5|25314.4|25284.4|0
1755202500000|2025-08-14 20:15:00|25315|25285|25325.2|25295.2|25325.2|25295.2|25315|25285|0
1755202800000|2025-08-14 20:20:00|25324.6|25294.6|25319.3|25289.3|25324.6|25294.6|25318.8|25288.8|0
1755203100000|2025-08-14 20:25:00|25319.9|25289.9|25321.1|25291.1|25322.8|25292.8|25319.3|25289.3|0
1755203400000|2025-08-14 20:30:00|25321.7|25291.7|25329.3|25299.3|25329.3|25299.3|25320.5|25290.5|0
1755203700000|2025-08-14 20:35:00|25328.7|25298.7|25331.5|25301.5|25336.2|25306.2|25328.7|25298.7|0
1755204000000|2025-08-14 20:40:00|25330.9|25300.9|25327.4|25297.4|25330.9|25300.9|25326.2|25296.2|0
1755204300000|2025-08-14 20:45:00|25326.8|25296.8|25328.5|25298.5|25332.1|25302.1|25326.8|25296.8|0
1755204600000|2025-08-14 20:50:00|25329.1|25299.1|25329.1|25299.1|25332.6|25302.6|25329.1|25299.1|0
1755204900000|2025-08-14 20:55:00|25329.7|25299.7|25334.2|25304.2|25336.7|25306.7|25327.4|25297.4|0
1755205200000|2025-08-14 21:00:00|25334.7|25304.7|25333.2|25303.2|25335.8|25305.8|25332.7|25302.7|0
1755205500000|2025-08-14 21:05:00|25333.9|25303.9|25333.9|25303.9|25334.3|25304.3|25333.5|25303.5|0
1755205800000|2025-08-14 21:10:00|25334.1|25304.1|25332|25302|25334.1|25304.1|25332|25302|0
1755206100000|2025-08-14 21:15:00|25331.9|25301.9|25331.4|25301.4|25331.9|25301.9|25331.4|25301.4|0
1755206400000|2025-08-14 21:20:00|25331.5|25301.5|25330.3|25300.3|25331.7|25301.7|25330.3|25300.3|0
1755206700000|2025-08-14 21:25:00|25331.5|25301.5|25329.3|25299.3|25331.5|25301.5|25329.3|25299.3|0
1755207000000|2025-08-14 21:30:00|25329.9|25299.9|25330.3|25300.3|25330.3|25300.3|25329.9|25299.9|0
1755207300000|2025-08-14 21:35:00|25331.2|25301.2|25331.2|25301.2|25331.2|25301.2|25331.2|25301.2|0
1755207600000|2025-08-14 21:40:00|25331.3|25301.3|25331.4|25301.4|25331.4|25301.4|25331.2|25301.2|0
1755207900000|2025-08-14 21:45:00|25331.5|25301.5|25331.5|25301.5|25332.5|25302.5|25331.3|25301.3|0
1755208200000|2025-08-14 21:50:00|25331.6|25301.6|25332.1|25302.1|25332.2|25302.2|25331.6|25301.6|0
1755208500000|2025-08-14 21:55:00|25332.6|25302.6|25332|25302|25332.7|25302.7|25331.9|25301.9|0
1755208800000|2025-08-14 22:00:00|25331.4|25301.4|25333.5|25303.5|25333.5|25303.5|25327.6|25297.6|0
1755209100000|2025-08-14 22:05:00|25332.9|25302.9|25341.9|25311.9|25341.9|25311.9|25332.9|25302.9|0
1755209400000|2025-08-14 22:10:00|25341.6|25311.6|25340.1|25310.1|25343|25313|25339|25309|0
1755209700000|2025-08-14 22:15:00|25340.4|25310.4|25336.1|25306.1|25340.4|25310.4|25334.7|25304.7|0
1755210000000|2025-08-14 22:20:00|25336.4|25306.4|25336.4|25306.4|25339.3|25309.3|25335.9|25305.9|0
1755210300000|2025-08-14 22:25:00|25335.8|25305.8|25337|25307|25338.8|25308.8|25335.8|25305.8|0
1755210600000|2025-08-14 22:30:00|25337.3|25307.3|25335.9|25305.9|25338.2|25308.2|25334.7|25304.7|0
1755210900000|2025-08-14 22:35:00|25336|25306|25336.6|25306.6|25338.9|25308.9|25336|25306|0
1755211200000|2025-08-14 22:40:00|25336.3|25306.3|25327.3|25297.3|25337.2|25307.2|25326.6|25296.6|0
1755211500000|2025-08-14 22:45:00|25327.9|25297.9|25327.3|25297.3|25329.1|25299.1|25326.7|25296.7|0
1755211800000|2025-08-14 22:50:00|25327.6|25297.6|25330.1|25300.1|25330.1|25300.1|25326.7|25296.7|0
1755212100000|2025-08-14 22:55:00|25331.3|25301.3|25333.9|25303.9|25333.9|25303.9|25330.1|25300.1|0
1755212400000|2025-08-14 23:00:00|25334.2|25304.2|25336.3|25306.3|25338|25308|25333.3|25303.3|0
1755212700000|2025-08-14 23:05:00|25335.7|25305.7|25337.4|25307.4|25338.6|25308.6|25335.7|25305.7|0
1755213000000|2025-08-14 23:10:00|25337.7|25307.7|25335.5|25305.5|25338.6|25308.6|25335.5|25305.5|0
1755213300000|2025-08-14 23:15:00|25335.8|25305.8|25337.3|25307.3|25337.3|25307.3|25335.5|25305.5|0
1755213600000|2025-08-14 23:20:00|25337.1|25307.1|25337.7|25307.7|25338.9|25308.9|25335.9|25305.9|0
1755213900000|2025-08-14 23:25:00|25338|25308|25337.1|25307.1|25338|25308|25336.5|25306.5|0
1755214200000|2025-08-14 23:30:00|25336.8|25306.8|25335.1|25305.1|25337.4|25307.4|25335.1|25305.1|0
1755214500000|2025-08-14 23:35:00|25335.3|25305.3|25338|25308|25338|25308|25335.3|25305.3|0
1755214800000|2025-08-14 23:40:00|25337.7|25307.7|25339.3|25309.3|25340|25310|25337.4|25307.4|0
1755215100000|2025-08-14 23:45:00|25339.6|25309.6|25338.4|25308.4|25341.9|25311.9|25336.7|25306.7|0
1755215400000|2025-08-14 23:50:00|25338.1|25308.1|25336.6|25306.6|25339|25309|25333.7|25303.7|0
1755215700000|2025-08-14 23:55:00|25337.2|25307.2|25332.5|25302.5|25337.2|25307.2|25332.5|25302.5|0
1755129600000|2025-08-14 00:00:00|25809.3|25779.3|25806.7|25776.7|25809.9|25779.9|25804.3|25774.3|0
1755129900000|2025-08-14 00:05:00|25807|25777|25811.1|25781.1|25812.3|25782.3|25807|25777|0
1755130200000|2025-08-14 00:10:00|25810.8|25780.8|25812.3|25782.3|25812.3|25782.3|25809.3|25779.3|0
1755130500000|2025-08-14 00:15:00|25811.7|25781.7|25808.5|25778.5|25811.7|25781.7|25808.1|25778.1|0
1755130800000|2025-08-14 00:20:00|25809.1|25779.1|25808.4|25778.4|25810.6|25780.6|25808.2|25778.2|0
1755131100000|2025-08-14 00:25:00|25808.7|25778.7|25813|25783|25815|25785|25808.7|25778.7|0
1755131400000|2025-08-14 00:30:00|25812.7|25782.7|25811.5|25781.5|25814.7|25784.7|25810.9|25780.9|0
1755131700000|2025-08-14 00:35:00|25811.8|25781.8|25809.1|25779.1|25811.8|25781.8|25806.7|25776.7|0
1755132000000|2025-08-14 00:40:00|25809.4|25779.4|25803.6|25773.6|25810.3|25780.3|25803.6|25773.6|0
1755132300000|2025-08-14 00:45:00|25803.3|25773.3|25794.2|25764.2|25804.2|25774.2|25793.6|25763.6|0
1755132600000|2025-08-14 00:50:00|25793.9|25763.9|25795.4|25765.4|25796|25766|25792.5|25762.5|0
1755132900000|2025-08-14 00:55:00|25795.7|25765.7|25793|25763|25795.7|25765.7|25792.5|25762.5|0
1755133200000|2025-08-14 01:00:00|25792.7|25762.7|25778|25748|25794.2|25764.2|25777.7|25747.7|0
1755133500000|2025-08-14 01:05:00|25778.3|25748.3|25799.5|25769.5|25800.1|25770.1|25777.7|25747.7|0
1755133800000|2025-08-14 01:10:00|25799.8|25769.8|25802.5|25772.5|25808.3|25778.3|25799.8|25769.8|0
1755134100000|2025-08-14 01:15:00|25799.7|25794.7|25737.1|25732.1|25805|25800|25710.5|25705.5|2248
1755134400000|2025-08-14 01:20:00|25738.6|25733.6|25740.1|25735.1|25767.6|25762.6|25738.6|25733.6|1282
1755134700000|2025-08-14 01:25:00|25739.6|25734.6|25745.1|25740.1|25752.2|25747.2|25730.2|25725.2|727
1755135000000|2025-08-14 01:30:00|25745.6|25740.6|25730.4|25725.4|25763.5|25758.5|25713.8|25708.8|4423
1755135300000|2025-08-14 01:35:00|25731.4|25726.4|25719.4|25714.4|25737.9|25732.9|25680.2|25675.2|2994
1755135600000|2025-08-14 01:40:00|25719.9|25714.9|25661|25656|25727.5|25722.5|25660.5|25655.5|2724
1755135900000|2025-08-14 01:45:00|25660.7|25655.7|25711|25706|25712.8|25707.8|25654.2|25649.2|2041
1755136200000|2025-08-14 01:50:00|25711.5|25706.5|25698.3|25693.3|25711.5|25706.5|25661.4|25656.4|1953
1755136500000|2025-08-14 01:55:00|25696.3|25691.3|25695.7|25690.7|25706.5|25701.5|25668.4|25663.4|1301
1755136800000|2025-08-14 02:00:00|25696.2|25691.2|25690.2|25685.2|25705.9|25700.9|25665.8|25660.8|1395
1755137100000|2025-08-14 02:05:00|25690.7|25685.7|25721.6|25716.6|25739.7|25734.7|25686|25681|1504
1755137400000|2025-08-14 02:10:00|25721.1|25716.1|25703.5|25698.5|25730.4|25725.4|25695.8|25690.8|1568
1755137700000|2025-08-14 02:15:00|25703|25698|25710.2|25705.2|25740.8|25735.8|25702.5|25697.5|1242
1755138000000|2025-08-14 02:20:00|25711.2|25706.2|25719.1|25714.1|25727.2|25722.2|25699.8|25694.8|1051
1755138300000|2025-08-14 02:25:00|25719.6|25714.6|25715.8|25710.8|25727.6|25722.6|25705.6|25700.6|734
1755138600000|2025-08-14 02:30:00|25713.8|25708.8|25708.9|25703.9|25736|25731|25693.3|25688.3|1300
1755138900000|2025-08-14 02:35:00|25708.4|25703.4|25680.3|25675.3|25728.2|25723.2|25664.8|25659.8|1406
1755139200000|2025-08-14 02:40:00|25679.8|25674.8|25663.7|25658.7|25680.2|25675.2|25653.8|25648.8|1247
1755139500000|2025-08-14 02:45:00|25663.6|25658.6|25654.9|25649.9|25692.5|25687.5|25639.1|25634.1|1596
1755139800000|2025-08-14 02:50:00|25653.9|25648.9|25679.2|25674.2|25695.7|25690.7|25652.7|25647.7|938
1755140100000|2025-08-14 02:55:00|25678.7|25673.7|25677.3|25672.3|25688.9|25683.9|25671.9|25666.9|431
1755140400000|2025-08-14 03:00:00|25676.8|25671.8|25709.3|25704.3|25709.3|25704.3|25673.6|25668.6|677
1755140700000|2025-08-14 03:05:00|25707.3|25702.3|25672.1|25667.1|25712|25707|25665.3|25660.3|973
1755141000000|2025-08-14 03:10:00|25671.1|25666.1|25676.7|25671.7|25692|25687|25657.2|25652.2|712
1755141300000|2025-08-14 03:15:00|25676.2|25671.2|25638.7|25633.7|25682.9|25677.9|25627.9|25622.9|1143
1755141600000|2025-08-14 03:20:00|25639.2|25634.2|25631.7|25626.7|25649.3|25644.3|25623.2|25618.2|739
1755141900000|2025-08-14 03:25:00|25630.2|25625.2|25605|25600|25630.5|25625.5|25596.6|25591.6|1538
1755142200000|2025-08-14 03:30:00|25604|25599|25573.3|25568.3|25606|25601|25567.2|25562.2|1582
1755142500000|2025-08-14 03:35:00|25572.3|25567.3|25592.7|25587.7|25595.3|25590.3|25564.6|25559.6|1098
1755142800000|2025-08-14 03:40:00|25593.2|25588.2|25582.5|25577.5|25595.3|25590.3|25578.6|25573.6|396
1755143100000|2025-08-14 03:45:00|25583|25578|25605.4|25600.4|25608.4|25603.4|25582.5|25577.5|415
1755143400000|2025-08-14 03:50:00|25606.4|25601.4|25608.8|25603.8|25609.3|25604.3|25591.7|25586.7|494
1755143700000|2025-08-14 03:55:00|25608.3|25603.3|25606.8|25601.8|25611.1|25606.1|25600.1|25595.1|380
1755144000000|2025-08-14 04:00:00|25621.8|25591.8|25622.8|25592.8|25623.4|25593.4|25621.2|25591.2|0
1755144300000|2025-08-14 04:05:00|25623.1|25593.1|25625.1|25595.1|25625.3|25595.3|25623|25593|0
1755144600000|2025-08-14 04:10:00|25625.7|25595.7|25625.9|25595.9|25626.2|25596.2|25624.4|25594.4|0
1755144900000|2025-08-14 04:15:00|25626.2|25596.2|25619.3|25589.3|25626.8|25596.8|25619.3|25589.3|0
1755145200000|2025-08-14 04:20:00|25618.7|25588.7|25615.3|25585.3|25619|25589|25615.3|25585.3|0
1755145500000|2025-08-14 04:25:00|25615.6|25585.6|25615.1|25585.1|25616.5|25586.5|25615.1|25585.1|0
1755145800000|2025-08-14 04:30:00|25614.8|25584.8|25618.2|25588.2|25618.2|25588.2|25613.9|25583.9|0
1755146100000|2025-08-14 04:35:00|25618.5|25588.5|25620.7|25590.7|25620.7|25590.7|25618.2|25588.2|0
1755146400000|2025-08-14 04:40:00|25621|25591|25621.1|25591.1|25621.3|25591.3|25620.4|25590.4|0
1755146700000|2025-08-14 04:45:00|25621.4|25591.4|25622.4|25592.4|25622.8|25592.8|25621.1|25591.1|0
1755147000000|2025-08-14 04:50:00|25622.7|25592.7|25618|25588|25623|25593|25617.4|25587.4|0
1755147300000|2025-08-14 04:55:00|25618.3|25588.3|25617.4|25587.4|25618.6|25588.6|25617.4|25587.4|6
1755147600000|2025-08-14 05:00:00|25614.8|25609.8|25606.6|25601.6|25619.7|25614.7|25578.2|25573.2|1204
1755147900000|2025-08-14 05:05:00|25603.6|25598.6|25548.4|25543.4|25610.8|25605.8|25544.3|25539.3|1242
1755148200000|2025-08-14 05:10:00|25547.4|25542.4|25556.7|25551.7|25562.8|25557.8|25531.9|25526.9|1218
1755148500000|2025-08-14 05:15:00|25557.2|25552.2|25534.5|25529.5|25561.2|25556.2|25517.4|25512.4|1174
1755148800000|2025-08-14 05:20:00|25534|25529|25488.5|25483.5|25539.1|25534.1|25488|25483|1666
1755149100000|2025-08-14 05:25:00|25489|25484|25515.6|25510.6|25521.1|25516.1|25459.6|25454.6|1819
1755149400000|2025-08-14 05:30:00|25515.1|25510.1|25522.8|25517.8|25534.9|25529.9|25502.2|25497.2|994
1755149700000|2025-08-14 05:35:00|25523.3|25518.3|25533.5|25528.5|25543.5|25538.5|25508.7|25503.7|930
1755150000000|2025-08-14 05:40:00|25534|25529|25508|25503|25542.1|25537.1|25496.2|25491.2|788
1755150300000|2025-08-14 05:45:00|25509|25504|25518.9|25513.9|25527.8|25522.8|25504.5|25499.5|528
1755150600000|2025-08-14 05:50:00|25518.4|25513.4|25503.9|25498.9|25527.4|25522.4|25499|25494|411
1755150900000|2025-08-14 05:55:00|25503.4|25498.4|25516.1|25511.1|25521.6|25516.6|25491.7|25486.7|529
1755151200000|2025-08-14 06:00:00|25515.1|25510.1|25543.5|25538.5|25543.5|25538.5|25515.1|25510.1|728
1755151500000|2025-08-14 06:05:00|25544|25539|25532.5|25527.5|25556.4|25551.4|25529.2|25524.2|1067
1755151800000|2025-08-14 06:10:00|25533|25528|25525.5|25520.5|25541.9|25536.9|25511.5|25506.5|545
1755152100000|2025-08-14 06:15:00|25524.5|25519.5|25523|25518|25543.1|25538.1|25514.7|25509.7|824
1755152400000|2025-08-14 06:20:00|25523.5|25518.5|25538.1|25533.1|25541.7|25536.7|25518.7|25513.7|404
1755152700000|2025-08-14 06:25:00|25537.6|25532.6|25549.4|25544.4|25551.6|25546.6|25537.1|25532.1|566
1755153000000|2025-08-14 06:30:00|25547.9|25542.9|25524|25519|25555.8|25550.8|25524|25519|503
1755153300000|2025-08-14 06:35:00|25523|25518|25522.6|25517.6|25537.3|25532.3|25514.6|25509.6|684
1755153600000|2025-08-14 06:40:00|25522.1|25517.1|25517.6|25512.6|25534.9|25529.9|25508.9|25503.9|1037
1755153900000|2025-08-14 06:45:00|25518.1|25513.1|25505.1|25500.1|25518.6|25513.6|25498.1|25493.1|569
1755154200000|2025-08-14 06:50:00|25504.6|25499.6|25496.9|25491.9|25512.2|25507.2|25491.6|25486.6|515
1755154500000|2025-08-14 06:55:00|25496.4|25491.4|25501.5|25496.5|25503|25498|25485|25480|658
1755154800000|2025-08-14 07:00:00|25500.5|25495.5|25504.8|25499.8|25510.1|25505.1|25496.8|25491.8|692
1755155100000|2025-08-14 07:05:00|25505.3|25500.3|25504.4|25499.4|25514.2|25509.2|25488.2|25483.2|620
1755155400000|2025-08-14 07:10:00|25503.9|25498.9|25513|25508|25525.7|25520.7|25503.4|25498.4|588
1755155700000|2025-08-14 07:15:00|25512|25507|25552.1|25547.1|25610.8|25605.8|25512|25507|4098
1755156000000|2025-08-14 07:20:00|25551.1|25546.1|25516.7|25511.7|25563.2|25558.2|25514.5|25509.5|1718
1755156300000|2025-08-14 07:25:00|25517.7|25512.7|25528.7|25523.7|25544.7|25539.7|25515.4|25510.4|739
1755156600000|2025-08-14 07:30:00|25528.2|25523.2|25532.9|25527.9|25538.7|25533.7|25510.1|25505.1|632
1755156900000|2025-08-14 07:35:00|25532.4|25527.4|25526.8|25521.8|25542.7|25537.7|25525.3|25520.3|455
1755157200000|2025-08-14 07:40:00|25527.3|25522.3|25530.7|25525.7|25543.9|25538.9|25527.3|25522.3|439
1755157500000|2025-08-14 07:45:00|25531.2|25526.2|25520.7|25515.7|25544.3|25539.3|25520.7|25515.7|853
1755157800000|2025-08-14 07:50:00|25520.2|25515.2|25522.3|25517.3|25523.6|25518.6|25514.1|25509.1|732
1755158100000|2025-08-14 07:55:00|25522.8|25517.8|25515.6|25510.6|25522.8|25517.8|25507.4|25502.4|758
1755158400000|2025-08-14 08:00:00|25516.6|25511.6|25517.1|25512.1|25526.9|25521.9|25515|25510|708
1755158700000|2025-08-14 08:05:00|25517.6|25512.6|25503.9|25498.9|25519.1|25514.1|25501.8|25496.8|708
1755159000000|2025-08-14 08:10:00|25505.9|25500.9|25516.3|25511.3|25520.8|25515.8|25502.1|25497.1|375
1755159300000|2025-08-14 08:15:00|25517.3|25512.3|25535|25530|25538.9|25533.9|25517.3|25512.3|749
1755159600000|2025-08-14 08:20:00|25536|25531|25543.5|25538.5|25544.2|25539.2|25530|25525|426
1755159900000|2025-08-14 08:25:00|25543|25538|25558.3|25553.3|25562|25557|25541|25536|764
1755160200000|2025-08-14 08:30:00|25569.3|25539.3|25570|25540|25571.8|25541.8|25568.7|25538.7|20
1755160500000|2025-08-14 08:35:00|25569.4|25539.4|25565.7|25535.7|25570|25540|25565.7|25535.7|0
1755160800000|2025-08-14 08:40:00|25566.3|25536.3|25564.6|25534.6|25567.5|25537.5|25563.8|25533.8|0
1755161100000|2025-08-14 08:45:00|25564.2|25534.2|25564|25534|25565.1|25535.1|25563.4|25533.4|0
1755161400000|2025-08-14 08:50:00|25564.5|25534.5|25563|25533|25565.1|25535.1|25562.4|25532.4|0
1755161700000|2025-08-14 08:55:00|25563.6|25533.6|25564.5|25534.5|25565.4|25535.4|25562.4|25532.4|0
1755162000000|2025-08-14 09:00:00|25564.2|25534.2|25562.2|25532.2|25565.4|25535.4|25561.2|25531.2|0
1755162300000|2025-08-14 09:05:00|25563.3|25533.3|25565.1|25535.1|25565.7|25535.7|25562.2|25532.2|0
1755162600000|2025-08-14 09:10:00|25564.5|25534.5|25563.9|25533.9|25566.9|25536.9|25563.9|25533.9|0
1755162900000|2025-08-14 09:15:00|25523.4|25515.4|25538.3|25530.3|25548.7|25540.7|25519.3|25511.3|323
1755163200000|2025-08-14 09:20:00|25538.8|25530.8|25532.9|25524.9|25544.9|25536.9|25532.9|25524.9|91
1755163500000|2025-08-14 09:25:00|25533.4|25525.4|25533.8|25525.8|25539.9|25531.9|25528.8|25520.8|65
1755163800000|2025-08-14 09:30:00|25536.3|25528.3|25565.8|25557.8|25584.8|25576.8|25535.8|25527.8|404
1755164100000|2025-08-14 09:35:00|25566.3|25558.3|25565.4|25557.4|25581|25573|25560.5|25552.5|113
1755164400000|2025-08-14 09:40:00|25564.9|25556.9|25558.7|25550.7|25569.8|25561.8|25557.2|25549.2|33
1755164700000|2025-08-14 09:45:00|25557.9|25549.9|25544.3|25536.3|25558.4|25550.4|25542.3|25534.3|75
1755165000000|2025-08-14 09:50:00|25544.8|25536.8|25540|25532|25544.8|25536.8|25534.1|25526.1|39
1755165300000|2025-08-14 09:55:00|25539.5|25531.5|25535.9|25527.9|25539.5|25531.5|25529.9|25521.9|33
1755165600000|2025-08-14 10:00:00|25535.4|25527.4|25534.4|25526.4|25540.1|25532.1|25527|25519|44
1755165900000|2025-08-14 10:05:00|25533.9|25525.9|25527.5|25519.5|25537.4|25529.4|25521.5|25513.5|118
1755166200000|2025-08-14 10:10:00|25527|25519|25521.5|25513.5|25529.5|25521.5|25520.1|25512.1|70
1755166500000|2025-08-14 10:15:00|25522|25514|25528|25520|25537.2|25529.2|25522|25514|45
1755166800000|2025-08-14 10:20:00|25528.5|25520.5|25529.3|25521.3|25534.8|25526.8|25528.3|25520.3|19
1755167100000|2025-08-14 10:25:00|25529.8|25521.8|25529.1|25521.1|25533.8|25525.8|25527.3|25519.3|61
1755167400000|2025-08-14 10:30:00|25529.6|25521.6|25533.7|25525.7|25534.2|25526.2|25528.6|25520.6|39
1755167700000|2025-08-14 10:35:00|25534.2|25526.2|25533.2|25525.2|25538.7|25530.7|25533.2|25525.2|48
1755168000000|2025-08-14 10:40:00|25533.7|25525.7|25523.9|25515.9|25535.2|25527.2|25523.4|25515.4|31
1755168300000|2025-08-14 10:45:00|25525.4|25517.4|25524.4|25516.4|25527.3|25519.3|25522.2|25514.2|37
1755168600000|2025-08-14 10:50:00|25523.9|25515.9|25520.5|25512.5|25527.6|25519.6|25519|25511|14
1755168900000|2025-08-14 10:55:00|25521|25513|25525.1|25517.1|25526.9|25518.9|25521|25513|9
1755169200000|2025-08-14 11:00:00|25523.1|25515.1|25512.1|25504.1|25524.6|25516.6|25509.4|25501.4|126
1755169500000|2025-08-14 11:05:00|25512.3|25504.3|25510.1|25502.1|25516.3|25508.3|25508.6|25500.6|76
1755169800000|2025-08-14 11:10:00|25509.5|25501.5|25513.1|25505.1|25517.1|25509.1|25507.5|25499.5|50
1755170100000|2025-08-14 11:15:00|25515.6|25507.6|25527.3|25519.3|25529.6|25521.6|25515.6|25507.6|63
1755170400000|2025-08-14 11:20:00|25526.8|25518.8|25531.6|25523.6|25536.5|25528.5|25526.8|25518.8|33
1755170700000|2025-08-14 11:25:00|25531.1|25523.1|25535.7|25527.7|25535.7|25527.7|25526.1|25518.1|29
1755171000000|2025-08-14 11:30:00|25536.2|25528.2|25537.9|25529.9|25538.9|25530.9|25532.6|25524.6|41
1755171300000|2025-08-14 11:35:00|25538.4|25530.4|25531.7|25523.7|25542.1|25534.1|25529.2|25521.2|30
1755171600000|2025-08-14 11:40:00|25531.2|25523.2|25534.7|25526.7|25539.8|25531.8|25530.7|25522.7|24
1755171900000|2025-08-14 11:45:00|25534.2|25526.2|25533.2|25525.2|25535.6|25527.6|25526.7|25518.7|39
1755172200000|2025-08-14 11:50:00|25533.7|25525.7|25539.5|25531.5|25539.5|25531.5|25531.1|25523.1|18
1755172500000|2025-08-14 11:55:00|25539|25531|25540.6|25532.6|25540.6|25532.6|25535|25527|16
1755172800000|2025-08-14 12:00:00|25540.1|25532.1|25545.5|25537.5|25545.5|25537.5|25537|25529|49
1755173100000|2025-08-14 12:05:00|25543.5|25535.5|25535.6|25527.6|25543.5|25535.5|25531.6|25523.6|47
1755173400000|2025-08-14 12:10:00|25535.1|25527.1|25538.1|25530.1|25542.1|25534.1|25534.6|25526.6|15
1755173700000|2025-08-14 12:15:00|25537.6|25529.6|25532.6|25524.6|25538.6|25530.6|25529.7|25521.7|37
1755174000000|2025-08-14 12:20:00|25533.1|25525.1|25534.6|25526.6|25538.1|25530.1|25526.1|25518.1|32
1755174300000|2025-08-14 12:25:00|25535.1|25527.1|25525.5|25517.5|25536.6|25528.6|25525|25517|20
1755174600000|2025-08-14 12:30:00|25526|25518|25440.8|25432.8|25526.5|25518.5|25439.4|25431.4|869
1755174900000|2025-08-14 12:35:00|25440.3|25432.3|25446.8|25438.8|25458.6|25450.6|25429|25421|296
1755175200000|2025-08-14 12:40:00|25446.3|25438.3|25458.2|25450.2|25460.7|25452.7|25443.6|25435.6|96
1755175500000|2025-08-14 12:45:00|25458.7|25450.7|25431.4|25423.4|25458.7|25450.7|25430.5|25422.5|118
1755175800000|2025-08-14 12:50:00|25430.9|25422.9|25410.5|25402.5|25443.1|25435.1|25400.7|25392.7|458
1755176100000|2025-08-14 12:55:00|25411|25403|25413.3|25405.3|25413.8|25405.8|25394.2|25386.2|328
1755176400000|2025-08-14 13:00:00|25411.8|25403.8|25393.2|25385.2|25411.8|25403.8|25382.7|25374.7|278
1755176700000|2025-08-14 13:05:00|25392.7|25384.7|25397.9|25389.9|25398.9|25390.9|25381|25373|168
1755177000000|2025-08-14 13:10:00|25397.4|25389.4|25403.7|25395.7|25408.8|25400.8|25391.3|25383.3|119
1755177300000|2025-08-14 13:15:00|25403.2|25395.2|25378.1|25370.1|25403.2|25395.2|25377.7|25369.7|178
1755177600000|2025-08-14 13:20:00|25377.6|25369.6|25354.7|25346.7|25381.3|25373.3|25353.1|25345.1|324
1755177900000|2025-08-14 13:25:00|25355.2|25347.2|25361.3|25353.3|25365.8|25357.8|25353.1|25345.1|219
1755178200000|2025-08-14 13:30:00|25362.3|25354.3|25384.5|25376.5|25388.8|25380.8|25336.1|25328.1|834
1755178500000|2025-08-14 13:35:00|25384|25376|25394|25386|25410.8|25402.8|25378.6|25370.6|435
1755178800000|2025-08-14 13:40:00|25393.5|25385.5|25352.3|25344.3|25399.6|25391.6|25347.7|25339.7|295
1755179100000|2025-08-14 13:45:00|25353.3|25345.3|25347.1|25339.1|25355.3|25347.3|25325.1|25317.1|518
1755179400000|2025-08-14 13:50:00|25348.1|25340.1|25350.9|25342.9|25376.9|25368.9|25343.1|25335.1|229
1755179700000|2025-08-14 13:55:00|25350.4|25342.4|25362.7|25354.7|25367|25359|25345.3|25337.3|102
1755180000000|2025-08-14 14:00:00|25363.2|25355.2|25349.7|25341.7|25370.1|25362.1|25346.6|25338.6|188
1755180300000|2025-08-14 14:05:00|25349.2|25341.2|25332.6|25324.6|25350.2|25342.2|25326.9|25318.9|224
1755180600000|2025-08-14 14:10:00|25332.1|25324.1|25327.5|25319.5|25342.5|25334.5|25322|25314|200
1755180900000|2025-08-14 14:15:00|25326.5|25318.5|25338|25330|25344.9|25336.9|25325|25317|217
1755181200000|2025-08-14 14:20:00|25338.5|25330.5|25353.6|25345.6|25358.6|25350.6|25332.3|25324.3|209
1755181500000|2025-08-14 14:25:00|25354.1|25346.1|25353.7|25345.7|25358.1|25350.1|25342.9|25334.9|172
1755181800000|2025-08-14 14:30:00|25354.2|25346.2|25364.5|25356.5|25378.8|25370.8|25354.2|25346.2|322
1755182100000|2025-08-14 14:35:00|25364|25356|25368.6|25360.6|25369.6|25361.6|25355.8|25347.8|133
1755182400000|2025-08-14 14:40:00|25367.6|25359.6|25379.7|25371.7|25385.5|25377.5|25367.5|25359.5|198
1755182700000|2025-08-14 14:45:00|25379.2|25371.2|25385.8|25377.8|25405|25397|25378.7|25370.7|268
1755183000000|2025-08-14 14:50:00|25386.3|25378.3|25346.2|25338.2|25386.9|25378.9|25342.2|25334.2|344
1755183300000|2025-08-14 14:55:00|25346.7|25338.7|25346.5|25338.5|25349.6|25341.6|25320.2|25312.2|285
1755183600000|2025-08-14 15:00:00|25348|25340|25342.7|25334.7|25356.3|25348.3|25334.3|25326.3|171
1755183900000|2025-08-14 15:05:00|25343.2|25335.2|25349.3|25341.3|25351.7|25343.7|25325.2|25317.2|134
1755184200000|2025-08-14 15:10:00|25349.8|25341.8|25332.1|25324.1|25355.3|25347.3|25331.7|25323.7|126
1755184500000|2025-08-14 15:15:00|25331.6|25323.6|25353.9|25345.9|25356.7|25348.7|25329.1|25321.1|131
1755184800000|2025-08-14 15:20:00|25353.4|25345.4|25350.9|25342.9|25358.6|25350.6|25344.6|25336.6|112
1755185100000|2025-08-14 15:25:00|25350.4|25342.4|25323|25315|25353.8|25345.8|25313.5|25305.5|192
1755185400000|2025-08-14 15:30:00|25323.5|25315.5|25300.3|25292.3|25331.2|25323.2|25295.9|25287.9|400
1755185700000|2025-08-14 15:35:00|25299.8|25291.8|25285.4|25277.4|25299.8|25291.8|25278|25270|524
1755186000000|2025-08-14 15:40:00|25285.9|25277.9|25285.9|25277.9|25290.5|25282.5|25271.1|25263.1|204
1755186300000|2025-08-14 15:45:00|25286.4|25278.4|25281.2|25273.2|25292|25284|25277.1|25269.1|173
1755186600000|2025-08-14 15:50:00|25281.7|25273.7|25286|25278|25292.3|25284.3|25278.1|25270.1|137
1755186900000|2025-08-14 15:55:00|25286.5|25278.5|25308.5|25300.5|25310.4|25302.4|25281.5|25273.5|230
1755187200000|2025-08-14 16:00:00|25309|25301|25302.3|25294.3|25313|25305|25299.9|25291.9|151
1755187500000|2025-08-14 16:05:00|25301.8|25293.8|25280.7|25272.7|25301.8|25293.8|25277.7|25269.7|165
1755187800000|2025-08-14 16:10:00|25281.2|25273.2|25265|25257|25281.2|25273.2|25258.1|25250.1|92
1755188100000|2025-08-14 16:15:00|25265.5|25257.5|25276.6|25268.6|25288.9|25280.9|25264.5|25256.5|167
1755188400000|2025-08-14 16:20:00|25276.1|25268.1|25265.1|25257.1|25276.1|25268.1|25261.7|25253.7|92
1755188700000|2025-08-14 16:25:00|25264.6|25256.6|25268.5|25260.5|25270|25262|25257.4|25249.4|129
1755189000000|2025-08-14 16:30:00|25267|25259|25255.4|25247.4|25268.1|25260.1|25254.4|25246.4|46
1755189300000|2025-08-14 16:35:00|25254.9|25246.9|25266.4|25258.4|25267.9|25259.9|25254.9|25246.9|58
1755189600000|2025-08-14 16:40:00|25265.9|25257.9|25258|25250|25267.9|25259.9|25250.5|25242.5|102
1755189900000|2025-08-14 16:45:00|25257.5|25249.5|25256|25248|25259|25251|25252.1|25244.1|58
1755190200000|2025-08-14 16:50:00|25256.5|25248.5|25273.2|25265.2|25275|25267|25256.5|25248.5|80
1755190500000|2025-08-14 16:55:00|25272.7|25264.7|25272.1|25264.1|25278.6|25270.6|25263.7|25255.7|84
1755190800000|2025-08-14 17:00:00|25271.6|25263.6|25271.9|25263.9|25277|25269|25270.2|25262.2|35
1755191100000|2025-08-14 17:05:00|25273.4|25265.4|25279.2|25271.2|25279.2|25271.2|25265.1|25257.1|73
1755191400000|2025-08-14 17:10:00|25279.7|25271.7|25283.8|25275.8|25288.1|25280.1|25278.7|25270.7|53
1755191700000|2025-08-14 17:15:00|25284.3|25276.3|25278.8|25270.8|25285.6|25277.6|25278.8|25270.8|22
1755192000000|2025-08-14 17:20:00|25279.3|25271.3|25280|25272|25289.5|25281.5|25272.8|25264.8|43
1755192300000|2025-08-14 17:25:00|25280.5|25272.5|25288.1|25280.1|25289.6|25281.6|25280|25272|31
1755192600000|2025-08-14 17:30:00|25288.6|25280.6|25294.2|25286.2|25296.8|25288.8|25288.6|25280.6|70
1755192900000|2025-08-14 17:35:00|25293.7|25285.7|25283.5|25275.5|25293.7|25285.7|25279|25271|72
1755193200000|2025-08-14 17:40:00|25284|25276|25286.2|25278.2|25287.1|25279.1|25276.6|25268.6|38
1755193500000|2025-08-14 17:45:00|25285.7|25277.7|25292.4|25284.4|25297.1|25289.1|25284.7|25276.7|50
1755193800000|2025-08-14 17:50:00|25292.9|25284.9|25297.8|25289.8|25299.7|25291.7|25289.4|25281.4|77
1755194100000|2025-08-14 17:55:00|25298.3|25290.3|25307.9|25299.9|25308.4|25300.4|25296.8|25288.8|60
1755194400000|2025-08-14 18:00:00|25308.4|25300.4|25314.6|25306.6|25315.9|25307.9|25308.4|25300.4|58
1755194700000|2025-08-14 18:05:00|25314.1|25306.1|25314.2|25306.2|25317.6|25309.6|25308.1|25300.1|40
1755195000000|2025-08-14 18:10:00|25313.7|25305.7|25317.2|25309.2|25319.3|25311.3|25312.7|25304.7|40
1755195300000|2025-08-14 18:15:00|25316.7|25308.7|25328.3|25320.3|25329.2|25321.2|25312.2|25304.2|66
1755195600000|2025-08-14 18:20:00|25327.8|25319.8|25333.9|25325.9|25333.9|25325.9|25321.6|25313.6|78
1755195900000|2025-08-14 18:25:00|25333.4|25325.4|25321.8|25313.8|25333.9|25325.9|25320.3|25312.3|50
1755196200000|2025-08-14 18:30:00|25322.3|25314.3|25344.1|25336.1|25344.2|25336.2|25321.3|25313.3|86
1755196500000|2025-08-14 18:35:00|25343.6|25335.6|25338.9|25330.9|25346.1|25338.1|25331.9|25323.9|114
1755196800000|2025-08-14 18:40:00|25339.4|25331.4|25339.5|25331.5|25342|25334|25336.9|25328.9|52
1755197100000|2025-08-14 18:45:00|25339|25331|25328.6|25320.6|25340|25332|25328.6|25320.6|60
1755197400000|2025-08-14 18:50:00|25328.1|25320.1|25320.8|25312.8|25332.4|25324.4|25319.3|25311.3|53
1755197700000|2025-08-14 18:55:00|25321.3|25313.3|25332.9|25302.9|25333.1|25320.7|25318.3|25302.9|95
1755198000000|2025-08-14 19:00:00|25332.7|25302.7|25329.2|25299.2|25334.7|25304.7|25328.6|25298.6|0
1755198300000|2025-08-14 19:05:00|25333.1|25303.1|25344.3|25314.3|25344.5|25314.5|25330|25300|0
1755198600000|2025-08-14 19:10:00|25344.5|25314.5|25342.5|25312.5|25344.6|25314.6|25336|25306|0
1755198900000|2025-08-14 19:15:00|25342.6|25312.6|25343.2|25313.2|25343.3|25313.3|25340.4|25310.4|0
1755199200000|2025-08-14 19:20:00|25343.3|25313.3|25337.9|25307.9|25343.6|25313.6|25334.1|25304.1|0
1755199500000|2025-08-14 19:25:00|25337.7|25307.7|25327.3|25297.3|25337.9|25307.9|25323.1|25293.1|0
1755199800000|2025-08-14 19:30:00|25327.2|25297.2|25320.6|25290.6|25329.4|25299.4|25320.4|25290.4|0
1755200100000|2025-08-14 19:35:00|25320.7|25290.7|25322.5|25292.5|25323.1|25293.1|25316.8|25286.8|0
1755200400000|2025-08-14 19:40:00|25322.3|25292.3|25322.5|25292.5|25322.5|25292.5|25311.3|25281.3|0
1755200700000|2025-08-14 19:45:00|25322.3|25292.3|25320.1|25290.1|25325.2|25295.2|25316.2|25286.2|0
1755201000000|2025-08-14 19:50:00|25322.1|25292.1|25339.6|25309.6|25339.6|25309.6|25320.6|25290.6|0
1755201300000|2025-08-14 19:55:00|25337.6|25307.6|25331.4|25301.4|25344.3|25314.3|25330.2|25300.2|0
1755201600000|2025-08-14 20:00:00|25329.6|25299.6|25317.2|25287.2|25329.6|25299.6|25315.4|25285.4|0
1755201900000|2025-08-14 20:05:00|25316.6|25286.6|25326|25296|25326|25296|25316.6|25286.6|0
1755202200000|2025-08-14 20:10:00|25324.8|25294.8|25314.4|25284.4|25326.5|25296.5|25314.4|25284.4|0
1755202500000|2025-08-14 20:15:00|25315|25285|25325.2|25295.2|25325.2|25295.2|25315|25285|0
1755202800000|2025-08-14 20:20:00|25324.6|25294.6|25319.3|25289.3|25324.6|25294.6|25318.8|25288.8|0
1755203100000|2025-08-14 20:25:00|25319.9|25289.9|25321.1|25291.1|25322.8|25292.8|25319.3|25289.3|0
1755203400000|2025-08-14 20:30:00|25321.7|25291.7|25329.3|25299.3|25329.3|25299.3|25320.5|25290.5|0
1755203700000|2025-08-14 20:35:00|25328.7|25298.7|25331.5|25301.5|25336.2|25306.2|25328.7|25298.7|0
1755204000000|2025-08-14 20:40:00|25330.9|25300.9|25327.4|25297.4|25330.9|25300.9|25326.2|25296.2|0
1755204300000|2025-08-14 20:45:00|25326.8|25296.8|25328.5|25298.5|25332.1|25302.1|25326.8|25296.8|0
1755204600000|2025-08-14 20:50:00|25329.1|25299.1|25329.1|25299.1|25332.6|25302.6|25329.1|25299.1|0
1755204900000|2025-08-14 20:55:00|25329.7|25299.7|25334.2|25304.2|25336.7|25306.7|25327.4|25297.4|0
1755205200000|2025-08-14 21:00:00|25334.7|25304.7|25333.2|25303.2|25335.8|25305.8|25332.7|25302.7|0
1755205500000|2025-08-14 21:05:00|25333.9|25303.9|25333.9|25303.9|25334.3|25304.3|25333.5|25303.5|0
1755205800000|2025-08-14 21:10:00|25334.1|25304.1|25332|25302|25334.1|25304.1|25332|25302|0
1755206100000|2025-08-14 21:15:00|25331.9|25301.9|25331.4|25301.4|25331.9|25301.9|25331.4|25301.4|0
1755206400000|2025-08-14 21:20:00|25331.5|25301.5|25330.3|25300.3|25331.7|25301.7|25330.3|25300.3|0
1755206700000|2025-08-14 21:25:00|25331.5|25301.5|25329.3|25299.3|25331.5|25301.5|25329.3|25299.3|0
1755207000000|2025-08-14 21:30:00|25329.9|25299.9|25330.3|25300.3|25330.3|25300.3|25329.9|25299.9|0
1755207300000|2025-08-14 21:35:00|25331.2|25301.2|25331.2|25301.2|25331.2|25301.2|25331.2|25301.2|0
1755207600000|2025-08-14 21:40:00|25331.3|25301.3|25331.4|25301.4|25331.4|25301.4|25331.2|25301.2|0
1755207900000|2025-08-14 21:45:00|25331.5|25301.5|25331.5|25301.5|25332.5|25302.5|25331.3|25301.3|0
1755208200000|2025-08-14 21:50:00|25331.6|25301.6|25332.1|25302.1|25332.2|25302.2|25331.6|25301.6|0
1755208500000|2025-08-14 21:55:00|25332.6|25302.6|25332|25302|25332.7|25302.7|25331.9|25301.9|0
1755208800000|2025-08-14 22:00:00|25331.4|25301.4|25333.5|25303.5|25333.5|25303.5|25327.6|25297.6|0
1755209100000|2025-08-14 22:05:00|25332.9|25302.9|25341.9|25311.9|25341.9|25311.9|25332.9|25302.9|0
1755209400000|2025-08-14 22:10:00|25341.6|25311.6|25340.1|25310.1|25343|25313|25339|25309|0
1755209700000|2025-08-14 22:15:00|25340.4|25310.4|25336.1|25306.1|25340.4|25310.4|25334.7|25304.7|0
1755210000000|2025-08-14 22:20:00|25336.4|25306.4|25336.4|25306.4|25339.3|25309.3|25335.9|25305.9|0
1755210300000|2025-08-14 22:25:00|25335.8|25305.8|25337|25307|25338.8|25308.8|25335.8|25305.8|0
1755210600000|2025-08-14 22:30:00|25337.3|25307.3|25335.9|25305.9|25338.2|25308.2|25334.7|25304.7|0
1755210900000|2025-08-14 22:35:00|25336|25306|25336.6|25306.6|25338.9|25308.9|25336|25306|0
1755211200000|2025-08-14 22:40:00|25336.3|25306.3|25327.3|25297.3|25337.2|25307.2|25326.6|25296.6|0
1755211500000|2025-08-14 22:45:00|25327.9|25297.9|25327.3|25297.3|25329.1|25299.1|25326.7|25296.7|0
1755211800000|2025-08-14 22:50:00|25327.6|25297.6|25330.1|25300.1|25330.1|25300.1|25326.7|25296.7|0
1755212100000|2025-08-14 22:55:00|25331.3|25301.3|25333.9|25303.9|25333.9|25303.9|25330.1|25300.1|0
1755212400000|2025-08-14 23:00:00|25334.2|25304.2|25336.3|25306.3|25338|25308|25333.3|25303.3|0
1755212700000|2025-08-14 23:05:00|25335.7|25305.7|25337.4|25307.4|25338.6|25308.6|25335.7|25305.7|0
1755213000000|2025-08-14 23:10:00|25337.7|25307.7|25335.5|25305.5|25338.6|25308.6|25335.5|25305.5|0
1755213300000|2025-08-14 23:15:00|25335.8|25305.8|25337.3|25307.3|25337.3|25307.3|25335.5|25305.5|0
1755213600000|2025-08-14 23:20:00|25337.1|25307.1|25337.7|25307.7|25338.9|25308.9|25335.9|25305.9|0
1755213900000|2025-08-14 23:25:00|25338|25308|25337.1|25307.1|25338|25308|25336.5|25306.5|0
1755214200000|2025-08-14 23:30:00|25336.8|25306.8|25335.1|25305.1|25337.4|25307.4|25335.1|25305.1|0
1755214500000|2025-08-14 23:35:00|25335.3|25305.3|25338|25308|25338|25308|25335.3|25305.3|0
1755214800000|2025-08-14 23:40:00|25337.7|25307.7|25339.3|25309.3|25340|25310|25337.4|25307.4|0
1755215100000|2025-08-14 23:45:00|25339.6|25309.6|25338.4|25308.4|25341.9|25311.9|25336.7|25306.7|0
1755215400000|2025-08-14 23:50:00|25338.1|25308.1|25336.6|25306.6|25339|25309|25333.7|25303.7|0
1755215700000|2025-08-14 23:55:00|25337.2|25307.2|25332.5|25302.5|25337.2|25307.2|25332.5|25302.5|0
1755216000000|2025-08-15 00:00:00|25333.1|25303.1|25332|25302|25335.5|25305.5|25331.4|25301.4|0
1755216300000|2025-08-15 00:05:00|25332.3|25302.3|25328.4|25298.4|25332.6|25302.6|25328.2|25298.2|0
1755216600000|2025-08-15 00:10:00|25329.6|25299.6|25331.9|25301.9|25332.5|25302.5|25326|25296|0
1755216900000|2025-08-15 00:15:00|25332.2|25302.2|25330.6|25300.6|25333.1|25303.1|25329|25299|0
1755217200000|2025-08-15 00:20:00|25330.9|25300.9|25330.4|25300.4|25330.9|25300.9|25326.8|25296.8|0
1755217500000|2025-08-15 00:25:00|25330.6|25300.6|25333.1|25303.1|25333.4|25303.4|25329.8|25299.8|0
1755217800000|2025-08-15 00:30:00|25333.4|25303.4|25335.5|25305.5|25336.3|25306.3|25332.8|25302.8|0
1755218100000|2025-08-15 00:35:00|25335.2|25305.2|25341.3|25311.3|25341.3|25311.3|25334.6|25304.6|0
1755218400000|2025-08-15 00:40:00|25341.8|25311.8|25342.1|25312.1|25344.9|25314.9|25341.5|25311.5|0
1755218700000|2025-08-15 00:45:00|25342.7|25312.7|25338.6|25308.6|25343.2|25313.2|25338|25308|0
1755219000000|2025-08-15 00:50:00|25338.8|25308.8|25337.4|25307.4|25338.8|25308.8|25336.2|25306.2|0
1755219300000|2025-08-15 00:55:00|25338|25308|25337.4|25307.4|25338.6|25308.6|25336.8|25306.8|0
1755219600000|2025-08-15 01:00:00|25336.8|25306.8|25339.7|25309.7|25340.9|25310.9|25336.2|25306.2|0
1755219900000|2025-08-15 01:05:00|25340.9|25310.9|25315.3|25285.3|25340.9|25310.9|25314.1|25284.1|0
1755220200000|2025-08-15 01:10:00|25315.6|25285.6|25314.1|25284.1|25316.5|25286.5|25312.4|25282.4|0
1755220500000|2025-08-15 01:15:00|25313.6|25283.6|25283.9|25278.9|25314.1|25292.6|25266.3|25261.3|1845
1755220800000|2025-08-15 01:20:00|25284.4|25279.4|25266.4|25261.4|25288.4|25283.4|25259.5|25254.5|1005
1755221100000|2025-08-15 01:25:00|25265.9|25260.9|25262.9|25257.9|25275|25270|25256.9|25251.9|865
1755221400000|2025-08-15 01:30:00|25263.4|25258.4|25269.5|25264.5|25277.3|25272.3|25215|25210|5403
1755221700000|2025-08-15 01:35:00|25270.5|25265.5|25244.6|25239.6|25279.3|25274.3|25242.5|25237.5|2813
1755222000000|2025-08-15 01:40:00|25242.6|25237.6|25267.9|25262.9|25284|25279|25241.6|25236.6|2587
1755222300000|2025-08-15 01:45:00|25268|25263|25299.7|25294.7|25306.3|25301.3|25250|25245|2785
1755222600000|2025-08-15 01:50:00|25299.2|25294.2|25302.9|25297.9|25327.4|25322.4|25292.2|25287.2|2972
1755222900000|2025-08-15 01:55:00|25304.4|25299.4|25305|25300|25337.5|25332.5|25284.4|25279.4|2119
1755223200000|2025-08-15 02:00:00|25304.8|25299.8|25283.2|25278.2|25339.3|25334.3|25283.1|25278.1|2020
1755223500000|2025-08-15 02:05:00|25282.2|25277.2|25299.2|25294.2|25301.2|25296.2|25270.3|25265.3|1340
1755223800000|2025-08-15 02:10:00|25298.7|25293.7|25309|25304|25322.1|25317.1|25292.1|25287.1|1399
1755224100000|2025-08-15 02:15:00|25309.5|25304.5|25248.3|25243.3|25313|25308|25247.8|25242.8|2505
1755224400000|2025-08-15 02:20:00|25248.7|25243.7|25206.8|25201.8|25254.6|25249.6|25193.9|25188.9|2796
1755224700000|2025-08-15 02:25:00|25205.8|25200.8|25173.5|25168.5|25219.5|25214.5|25170|25165|2440
1755225000000|2025-08-15 02:30:00|25173|25168|25185|25180|25194.1|25189.1|25166.7|25161.7|1877
1755225300000|2025-08-15 02:35:00|25184.5|25179.5|25192.5|25187.5|25204|25199|25179|25174|1797
1755225600000|2025-08-15 02:40:00|25192|25187|25184.4|25179.4|25208.2|25203.2|25170.4|25165.4|1420
1755225900000|2025-08-15 02:45:00|25188.4|25183.4|25174.5|25169.5|25191.3|25186.3|25168.4|25163.4|1180
1755226200000|2025-08-15 02:50:00|25175.5|25170.5|25159.1|25154.1|25179.9|25174.9|25153.8|25148.8|1544
1755226500000|2025-08-15 02:55:00|25159.6|25154.6|25159.4|25154.4|25174.6|25169.6|25150|25145|848
1755226800000|2025-08-15 03:00:00|25158.9|25153.9|25158.9|25153.9|25173.9|25168.9|25158.4|25153.4|1013
1755227100000|2025-08-15 03:05:00|25158.4|25153.4|25159.6|25154.6|25185.9|25180.9|25157.9|25152.9|1357
1755227400000|2025-08-15 03:10:00|25159.1|25154.1|25155.7|25150.7|25168.1|25163.1|25141.2|25136.2|1359
1755227700000|2025-08-15 03:15:00|25155.2|25150.2|25179.1|25174.1|25190.7|25185.7|25152.7|25147.7|925
1755228000000|2025-08-15 03:20:00|25179.6|25174.6|25212.1|25207.1|25212.6|25207.6|25163|25158|1344
1755228300000|2025-08-15 03:25:00|25211.5|25206.5|25228.1|25223.1|25232.5|25227.5|25202.3|25197.3|1690
1755228600000|2025-08-15 03:30:00|25228.6|25223.6|25216.8|25211.8|25237.2|25232.2|25210.3|25205.3|1091
1755228900000|2025-08-15 03:35:00|25216.3|25211.3|25215.1|25210.1|25220.8|25215.8|25206.8|25201.8|603
1755229200000|2025-08-15 03:40:00|25215.6|25210.6|25215|25210|25224.4|25219.4|25198.8|25193.8|696
1755229500000|2025-08-15 03:45:00|25214.5|25209.5|25207.9|25202.9|25217.5|25212.5|25200.5|25195.5|588
1755229800000|2025-08-15 03:50:00|25208.4|25203.4|25199.7|25194.7|25208.5|25203.5|25195.1|25190.1|528
1755230100000|2025-08-15 03:55:00|25200.7|25195.7|25197.6|25192.6|25205.7|25200.7|25190.2|25185.2|369
1755230400000|2025-08-15 04:00:00|25208|25178|25211.7|25181.7|25212.6|25182.6|25207.4|25177.4|0
1755230700000|2025-08-15 04:05:00|25211.1|25181.1|25213.9|25183.9|25215.1|25185.1|25209|25179|0
1755231000000|2025-08-15 04:10:00|25214.2|25184.2|25209.8|25179.8|25214.5|25184.5|25208.7|25178.7|0
1755231300000|2025-08-15 04:15:00|25210.1|25180.1|25212.5|25182.5|25212.5|25182.5|25208.1|25178.1|0
1755231600000|2025-08-15 04:20:00|25211.9|25181.9|25212.6|25182.6|25214.8|25184.8|25211.9|25181.9|0
1755231900000|2025-08-15 04:25:00|25212.3|25182.3|25212|25182|25213.8|25183.8|25211.4|25181.4|0
1755232200000|2025-08-15 04:30:00|25212.3|25182.3|25217.5|25187.5|25217.5|25187.5|25211.5|25181.5|0
1755232500000|2025-08-15 04:35:00|25217.6|25187.6|25219|25189|25220.2|25190.2|25216.1|25186.1|0
1755232800000|2025-08-15 04:40:00|25218.7|25188.7|25218.6|25188.6|25219.3|25189.3|25218.4|25188.4|0
1755233100000|2025-08-15 04:45:00|25218.3|25188.3|25217.3|25187.3|25218.5|25188.5|25216.8|25186.8|0
1755233400000|2025-08-15 04:50:00|25216.2|25186.2|25216.2|25186.2|25216.5|25186.5|25214.4|25184.4|0
1755233700000|2025-08-15 04:55:00|25215.6|25185.6|25216.2|25186.2|25216.2|25186.2|25215.6|25185.6|7
1755234000000|2025-08-15 05:00:00|25215.6|25185.6|25195.1|25190.1|25223.8|25218.8|25192.3|25185.6|1434
1755234300000|2025-08-15 05:05:00|25194.1|25189.1|25187.2|25182.2|25216|25211|25175|25170|1119
1755234600000|2025-08-15 05:10:00|25186.7|25181.7|25206|25201|25208.6|25203.6|25181.1|25176.1|832
1755234900000|2025-08-15 05:15:00|25205|25200|25216.1|25211.1|25225.5|25220.5|25187|25182|1225
1755235200000|2025-08-15 05:20:00|25215.6|25210.6|25193.8|25188.8|25224.5|25219.5|25190.3|25185.3|1140
1755235500000|2025-08-15 05:25:00|25193.9|25188.9|25217.8|25212.8|25219|25214|25191.9|25186.9|948
1755235800000|2025-08-15 05:30:00|25217.3|25212.3|25229.9|25224.9|25239.4|25234.4|25189.3|25184.3|1419
1755236100000|2025-08-15 05:35:00|25228.4|25223.4|25217.2|25212.2|25237.6|25232.6|25202.4|25197.4|1071
1755236400000|2025-08-15 05:40:00|25218.2|25213.2|25261.1|25256.1|25262.1|25257.1|25213.7|25208.7|1078
1755236700000|2025-08-15 05:45:00|25259.6|25254.6|25275.1|25270.1|25281.8|25276.8|25248.2|25243.2|1511
1755237000000|2025-08-15 05:50:00|25275.6|25270.6|25251.1|25246.1|25275.7|25270.7|25239.6|25234.6|940
1755237300000|2025-08-15 05:55:00|25248.6|25243.6|25257.1|25252.1|25257.8|25252.8|25230.5|25225.5|885
1755237600000|2025-08-15 06:00:00|25256.6|25251.6|25239.5|25234.5|25262.8|25257.8|25233|25228|928
1755237900000|2025-08-15 06:05:00|25240|25235|25229.4|25224.4|25244.2|25239.2|25209.1|25204.1|1216
1755238200000|2025-08-15 06:10:00|25230.4|25225.4|25236.9|25231.9|25242.9|25237.9|25221.7|25216.7|889
1755238500000|2025-08-15 06:15:00|25238.9|25233.9|25223.4|25218.4|25238.9|25233.9|25212.6|25207.6|899
1755238800000|2025-08-15 06:20:00|25222.9|25217.9|25204.8|25199.8|25234.1|25229.1|25193.7|25188.7|1041
1755239100000|2025-08-15 06:25:00|25204.3|25199.3|25192|25187|25204.3|25199.3|25174.8|25169.8|1191
1755239400000|2025-08-15 06:30:00|25191.5|25186.5|25201.9|25196.9|25211.7|25206.7|25190.2|25185.2|873
1755239700000|2025-08-15 06:35:00|25202.4|25197.4|25207.4|25202.4|25221.9|25216.9|25199.9|25194.9|769
1755240000000|2025-08-15 06:40:00|25206.9|25201.9|25223.9|25218.9|25233.3|25228.3|25205.2|25200.2|874
1755240300000|2025-08-15 06:45:00|25222.9|25217.9|25221.9|25216.9|25227.3|25222.3|25213.8|25208.8|821
1755240600000|2025-08-15 06:50:00|25221.4|25216.4|25234.7|25229.7|25237.1|25232.1|25220.4|25215.4|769
1755240900000|2025-08-15 06:55:00|25235.2|25230.2|25226.8|25221.8|25235.2|25230.2|25212.8|25207.8|946
1755241200000|2025-08-15 07:00:00|25226.3|25221.3|25235.7|25230.7|25251.6|25246.6|25226.3|25221.3|1323
1755241500000|2025-08-15 07:05:00|25236.2|25231.2|25231.3|25226.3|25240.4|25235.4|25219.9|25214.9|902
1755241800000|2025-08-15 07:10:00|25230.8|25225.8|25218.7|25213.7|25235|25230|25217.6|25212.6|822
1755242100000|2025-08-15 07:15:00|25219.2|25214.2|25215.4|25210.4|25224.9|25219.9|25208.2|25203.2|760
1755242400000|2025-08-15 07:20:00|25213.9|25208.9|25218.5|25213.5|25226.8|25221.8|25212.9|25207.9|959
1755242700000|2025-08-15 07:25:00|25218|25213|25235.3|25230.3|25243.2|25238.2|25218|25213|1151
1755243000000|2025-08-15 07:30:00|25235.8|25230.8|25222.6|25217.6|25242.5|25237.5|25220.6|25215.6|1158
1755243300000|2025-08-15 07:35:00|25221.1|25216.1|25228.3|25223.3|25229.8|25224.8|25214.9|25209.9|980
1755243600000|2025-08-15 07:40:00|25227.3|25222.3|25238.3|25233.3|25241.8|25236.8|25222.7|25217.7|856
1755243900000|2025-08-15 07:45:00|25239.3|25234.3|25239.7|25234.7|25245.1|25240.1|25229.1|25224.1|1135
1755244200000|2025-08-15 07:50:00|25238.7|25233.7|25241.7|25236.7|25248.7|25243.7|25236.2|25231.2|1033
1755244500000|2025-08-15 07:55:00|25242.2|25237.2|25255|25250|25255|25250|25238.5|25233.5|1396
1755244800000|2025-08-15 08:00:00|25254.5|25249.5|25239.2|25234.2|25254.5|25249.5|25229|25224|1298
1755245100000|2025-08-15 08:05:00|25240.2|25235.2|25233.1|25228.1|25246.8|25241.8|25228.5|25223.5|1060
1755245400000|2025-08-15 08:10:00|25234.6|25229.6|25220.5|25215.5|25238.6|25233.6|25214|25209|968
1755245700000|2025-08-15 08:15:00|25221|25216|25234.1|25229.1|25235.2|25230.2|25217.8|25212.8|707
1755246000000|2025-08-15 08:20:00|25235.6|25230.6|25218.4|25213.4|25235.6|25230.6|25216.9|25211.9|534
1755246300000|2025-08-15 08:25:00|25217.4|25212.4|25233.7|25228.7|25238.2|25233.2|25217.4|25212.4|769
1755246600000|2025-08-15 08:30:00|25243.4|25213.4|25240.3|25210.3|25244|25214|25238|25208|297
1755246900000|2025-08-15 08:35:00|25240|25210|25234|25204|25240.3|25210.3|25234|25204|0
1755247200000|2025-08-15 08:40:00|25234.3|25204.3|25230.9|25200.9|25234.3|25204.3|25228|25198|0
1755247500000|2025-08-15 08:45:00|25230.3|25200.3|25218.1|25188.1|25230.9|25200.9|25218.1|25188.1|0
1755247800000|2025-08-15 08:50:00|25217.8|25187.8|25218.1|25188.1|25222.8|25192.8|25217.5|25187.5|0
1755248100000|2025-08-15 08:55:00|25218.4|25188.4|25217.4|25187.4|25222.2|25192.2|25216.8|25186.8|0
1755248400000|2025-08-15 09:00:00|25217.1|25187.1|25217.3|25187.3|25220.3|25190.3|25216.2|25186.2|0
1755248700000|2025-08-15 09:05:00|25216.7|25186.7|25218.5|25188.5|25219.7|25189.7|25213.8|25183.8|0
1755249000000|2025-08-15 09:10:00|25218.8|25188.8|25223.7|25193.7|25224.9|25194.9|25218.7|25188.7|0
1755249300000|2025-08-15 09:15:00|25229.5|25221.5|25243|25235|25245.1|25237.1|25228.7|25220.7|127
1755249600000|2025-08-15 09:20:00|25244.5|25236.5|25234|25226|25248.5|25240.5|25230.5|25222.5|99
1755249900000|2025-08-15 09:25:00|25234.5|25226.5|25232.6|25224.6|25243.6|25235.6|25231.6|25223.6|69
1755250200000|2025-08-15 09:30:00|25232.1|25224.1|25221|25213|25232.1|25224.1|25218|25210|59
1755250500000|2025-08-15 09:35:00|25222|25214|25220.2|25212.2|25228.1|25220.1|25218.7|25210.7|33
1755250800000|2025-08-15 09:40:00|25220.7|25212.7|25220.4|25212.4|25221.7|25213.7|25213.6|25205.6|20
1755251100000|2025-08-15 09:45:00|25219.9|25211.9|25223.7|25215.7|25225.4|25217.4|25219.9|25211.9|32
1755251400000|2025-08-15 09:50:00|25223.2|25215.2|25217.5|25209.5|25223.7|25215.7|25213.1|25205.1|25
1755251700000|2025-08-15 09:55:00|25218|25210|25208.3|25200.3|25220|25212|25207.8|25199.8|26
1755252000000|2025-08-15 10:00:00|25207.8|25199.8|25213.6|25205.6|25215.1|25207.1|25206.8|25198.8|24
1755252300000|2025-08-15 10:05:00|25213.1|25205.1|25220.5|25212.5|25221.5|25213.5|25212.6|25204.6|54
1755252600000|2025-08-15 10:10:00|25220|25212|25216.9|25208.9|25221.5|25213.5|25214.9|25206.9|31
1755252900000|2025-08-15 10:15:00|25217.4|25209.4|25223.8|25215.8|25223.8|25215.8|25216.4|25208.4|10
1755253200000|2025-08-15 10:20:00|25223.3|25215.3|25226.5|25218.5|25232.4|25224.4|25223.3|25215.3|10
1755253500000|2025-08-15 10:25:00|25226|25218|25230.5|25222.5|25231|25223|25226|25218|12
1755253800000|2025-08-15 10:30:00|25231|25223|25231|25223|25235|25227|25228.5|25220.5|18
1755254100000|2025-08-15 10:35:00|25231.5|25223.5|25230|25222|25233|25225|25228.5|25220.5|7
1755254400000|2025-08-15 10:40:00|25229.5|25221.5|25235.3|25227.3|25235.8|25227.8|25227.8|25219.8|6
1755254700000|2025-08-15 10:45:00|25235.8|25227.8|25236.6|25228.6|25240.1|25232.1|25233.4|25225.4|76
1755255000000|2025-08-15 10:50:00|25237.1|25229.1|25243|25235|25243|25235|25237.1|25229.1|14
1755255300000|2025-08-15 10:55:00|25243.5|25235.5|25249|25241|25252.5|25244.5|25243.5|25235.5|54
1755255600000|2025-08-15 11:00:00|25249.5|25241.5|25248.4|25240.4|25250.4|25242.4|25242.5|25234.5|49
1755255900000|2025-08-15 11:05:00|25248.9|25240.9|25242.9|25234.9|25249.4|25241.4|25242.4|25234.4|59
1755256200000|2025-08-15 11:10:00|25242.4|25234.4|25243|25235|25245|25237|25240.4|25232.4|36
1755256500000|2025-08-15 11:15:00|25244|25236|25241|25233|25247.1|25239.1|25240.5|25232.5|13
1755256800000|2025-08-15 11:20:00|25241.5|25233.5|25242.3|25234.3|25243.3|25235.3|25237.8|25229.8|5
1755257100000|2025-08-15 11:25:00|25242.8|25234.8|25237.4|25229.4|25243.8|25235.8|25237.4|25229.4|6
1755257400000|2025-08-15 11:30:00|25236.9|25228.9|25236.9|25228.9|25239.8|25231.8|25233.9|25225.9|30
1755257700000|2025-08-15 11:35:00|25236.4|25228.4|25241.3|25233.3|25245.3|25237.3|25235.9|25227.9|55
1755258000000|2025-08-15 11:40:00|25240.8|25232.8|25241.1|25233.1|25243.3|25235.3|25240.3|25232.3|3
1755258300000|2025-08-15 11:45:00|25241.6|25233.6|25247.4|25239.4|25250.4|25242.4|25240.6|25232.6|13
1755258600000|2025-08-15 11:50:00|25247.9|25239.9|25246.9|25238.9|25249.4|25241.4|25245.4|25237.4|15
1755258900000|2025-08-15 11:55:00|25246.4|25238.4|25247.5|25239.5|25249.2|25241.2|25246|25238|19
1755259200000|2025-08-15 12:00:00|25248|25240|25257|25249|25257.5|25249.5|25246.4|25238.4|81
1755259500000|2025-08-15 12:05:00|25257.8|25249.8|25268.9|25260.9|25270.2|25262.2|25256.2|25248.2|133
1755259800000|2025-08-15 12:10:00|25267.9|25259.9|25261.8|25253.8|25272.2|25264.2|25261.8|25253.8|113
1755260100000|2025-08-15 12:15:00|25261.3|25253.3|25260.7|25252.7|25266.3|25258.3|25258.7|25250.7|57
1755260400000|2025-08-15 12:20:00|25260.2|25252.2|25247|25239|25261.7|25253.7|25242.6|25234.6|146
1755260700000|2025-08-15 12:25:00|25246.5|25238.5|25241.6|25233.6|25253.7|25245.7|25234.3|25226.3|123
1755261000000|2025-08-15 12:30:00|25243.6|25235.6|25228.1|25220.1|25243.6|25235.6|25215.6|25207.6|94
1755261300000|2025-08-15 12:35:00|25228.6|25220.6|25240.8|25232.8|25246.5|25238.5|25227|25219|61
1755261600000|2025-08-15 12:40:00|25241.3|25233.3|25241.7|25233.7|25248.5|25240.5|25239.7|25231.7|54
1755261900000|2025-08-15 12:45:00|25241.2|25233.2|25241.6|25233.6|25250.7|25242.7|25239.6|25231.6|58
1755262200000|2025-08-15 12:50:00|25242.1|25234.1|25237.4|25229.4|25247.6|25239.6|25231.1|25223.1|38
1755262500000|2025-08-15 12:55:00|25237.9|25229.9|25236.6|25228.6|25245.2|25237.2|25235.4|25227.4|15
1755262800000|2025-08-15 13:00:00|25237.1|25229.1|25242|25234|25244.6|25236.6|25236.6|25228.6|55
1755263100000|2025-08-15 13:05:00|25241.5|25233.5|25243.6|25235.6|25246|25238|25237|25229|60
1755263400000|2025-08-15 13:10:00|25243.1|25235.1|25234.6|25226.6|25244.6|25236.6|25234.1|25226.1|37
1755263700000|2025-08-15 13:15:00|25235.1|25227.1|25223.2|25215.2|25236.6|25228.6|25222.2|25214.2|54
1755264000000|2025-08-15 13:20:00|25222.7|25214.7|25232.5|25224.5|25233.7|25225.7|25222.7|25214.7|44
1755264300000|2025-08-15 13:25:00|25233|25225|25243.5|25235.5|25253.3|25245.3|25230.5|25222.5|79
1755264600000|2025-08-15 13:30:00|25243|25235|25254.7|25246.7|25282.5|25274.5|25240.1|25232.1|557
1755264900000|2025-08-15 13:35:00|25252.2|25244.2|25278.1|25270.1|25285.9|25277.9|25243.7|25235.7|237
1755265200000|2025-08-15 13:40:00|25278.6|25270.6|25274.3|25266.3|25301.9|25293.9|25273.6|25265.6|419
1755265500000|2025-08-15 13:45:00|25277.3|25269.3|25274.3|25266.3|25283.9|25275.9|25260.6|25252.6|445
1755265800000|2025-08-15 13:50:00|25274.8|25266.8|25261.3|25253.3|25285.5|25277.5|25258.4|25250.4|162
1755266100000|2025-08-15 13:55:00|25260.8|25252.8|25279.2|25271.2|25288.5|25280.5|25259.3|25251.3|284
1755266400000|2025-08-15 14:00:00|25278.2|25270.2|25274.5|25266.5|25291.8|25283.8|25264.1|25256.1|164
1755266700000|2025-08-15 14:05:00|25275.5|25267.5|25239.3|25231.3|25276.6|25268.6|25237.4|25229.4|129
1755267000000|2025-08-15 14:10:00|25239.8|25231.8|25238.8|25230.8|25243.2|25235.2|25232.4|25224.4|152
1755267300000|2025-08-15 14:15:00|25238.3|25230.3|25242.9|25234.9|25247.7|25239.7|25232.7|25224.7|209
1755267600000|2025-08-15 14:20:00|25242.4|25234.4|25230.3|25222.3|25250.9|25242.9|25227.5|25219.5|110
1755267900000|2025-08-15 14:25:00|25229.8|25221.8|25229.4|25221.4|25237.2|25229.2|25224.1|25216.1|134
1755268200000|2025-08-15 14:30:00|25228.4|25220.4|25248.4|25240.4|25248.4|25240.4|25217.7|25209.7|154
1755268500000|2025-08-15 14:35:00|25248.9|25240.9|25254|25246|25256.7|25248.7|25241.3|25233.3|86
1755268800000|2025-08-15 14:40:00|25253.5|25245.5|25244.7|25236.7|25255.5|25247.5|25243.1|25235.1|56
1755269100000|2025-08-15 14:45:00|25244.1|25236.1|25239|25231|25246.1|25238.1|25227.9|25219.9|58
1755269400000|2025-08-15 14:50:00|25239.5|25231.5|25226.1|25218.1|25246.4|25238.4|25225.6|25217.6|36
1755269700000|2025-08-15 14:55:00|25225.6|25217.6|25224.4|25216.4|25229.9|25221.9|25219.4|25211.4|47
1755270000000|2025-08-15 15:00:00|25223.4|25215.4|25230.8|25222.8|25234.3|25226.3|25219.9|25211.9|78
1755270300000|2025-08-15 15:05:00|25231.3|25223.3|25218.8|25210.8|25233.3|25225.3|25217.8|25209.8|100
1755270600000|2025-08-15 15:10:00|25218.3|25210.3|25218.1|25210.1|25226.6|25218.6|25213.3|25205.3|64
1755270900000|2025-08-15 15:15:00|25217.6|25209.6|25219.6|25211.6|25227.9|25219.9|25215.6|25207.6|113
1755271200000|2025-08-15 15:20:00|25220.1|25212.1|25215|25207|25223.6|25215.6|25208|25200|121
1755271500000|2025-08-15 15:25:00|25214.5|25206.5|25212.1|25204.1|25217.6|25209.6|25210.6|25202.6|51
1755271800000|2025-08-15 15:30:00|25212.6|25204.6|25199.6|25191.6|25219|25211|25197.4|25189.4|268
1755272100000|2025-08-15 15:35:00|25200.1|25192.1|25197.3|25189.3|25206.6|25198.6|25196.6|25188.6|185
1755272400000|2025-08-15 15:40:00|25196.8|25188.8|25172.1|25164.1|25198.6|25190.6|25166.1|25158.1|407
1755272700000|2025-08-15 15:45:00|25172.6|25164.6|25199.6|25191.6|25201.3|25193.3|25172.6|25164.6|137
1755273000000|2025-08-15 15:50:00|25200.1|25192.1|25214.2|25206.2|25215.2|25207.2|25199|25191|91
1755273300000|2025-08-15 15:55:00|25214.7|25206.7|25207.3|25199.3|25217.3|25209.3|25207.3|25199.3|76
1755273600000|2025-08-15 16:00:00|25206.8|25198.8|25191.4|25183.4|25208.8|25200.8|25187.9|25179.9|70
1755273900000|2025-08-15 16:05:00|25190.4|25182.4|25188.8|25180.8|25194|25186|25185.5|25177.5|65
1755274200000|2025-08-15 16:10:00|25189.3|25181.3|25193.5|25185.5|25197.9|25189.9|25187.2|25179.2|46
1755274500000|2025-08-15 16:15:00|25193|25185|25185.7|25177.7|25193|25185|25180.7|25172.7|113
1755274800000|2025-08-15 16:20:00|25185.2|25177.2|25193.4|25185.4|25193.8|25185.8|25183.2|25175.2|33
1755275100000|2025-08-15 16:25:00|25192.9|25184.9|25182.4|25174.4|25195.9|25187.9|25180.1|25172.1|57
1755275400000|2025-08-15 16:30:00|25182.9|25174.9|25205.6|25197.6|25206.1|25198.1|25181.9|25173.9|119
1755275700000|2025-08-15 16:35:00|25206.1|25198.1|25208.2|25200.2|25209.3|25201.3|25201.1|25193.1|48
1755276000000|2025-08-15 16:40:00|25207.7|25199.7|25210.8|25202.8|25215.2|25207.2|25207.2|25199.2|35
1755276300000|2025-08-15 16:45:00|25210.9|25202.9|25212.8|25204.8|25215.8|25207.8|25203.8|25195.8|38
1755276600000|2025-08-15 16:50:00|25213.3|25205.3|25204.9|25196.9|25214.8|25206.8|25203.9|25195.9|35
1755276900000|2025-08-15 16:55:00|25204.4|25196.4|25199.9|25191.9|25204.9|25196.9|25199.4|25191.4|46
1755277200000|2025-08-15 17:00:00|25200.4|25192.4|25190.9|25182.9|25200.4|25192.4|25190.4|25182.4|56
1755277500000|2025-08-15 17:05:00|25190.4|25182.4|25193.7|25185.7|25198.4|25190.4|25187.4|25179.4|59
1755277800000|2025-08-15 17:10:00|25194.2|25186.2|25187.2|25179.2|25195.2|25187.2|25182.2|25174.2|68
1755278100000|2025-08-15 17:15:00|25187.7|25179.7|25191.2|25183.2|25199.7|25191.7|25187.7|25179.7|105
1755278400000|2025-08-15 17:20:00|25190.7|25182.7|25194.2|25186.2|25194.2|25186.2|25186|25178|43
1755278700000|2025-08-15 17:25:00|25193.7|25185.7|25194.5|25186.5|25203.7|25195.7|25190.2|25182.2|26
1755279000000|2025-08-15 17:30:00|25195|25187|25198.6|25190.6|25206.3|25198.3|25195|25187|49
1755279300000|2025-08-15 17:35:00|25198.1|25190.1|25196.8|25188.8|25204.3|25196.3|25195.3|25187.3|30
1755279600000|2025-08-15 17:40:00|25197.8|25189.8|25203.8|25195.8|25206.3|25198.3|25197.8|25189.8|40
1755279900000|2025-08-15 17:45:00|25204.3|25196.3|25196|25188|25204.3|25196.3|25194.5|25186.5|65
1755280200000|2025-08-15 17:50:00|25196.5|25188.5|25197.2|25189.2|25198.2|25190.2|25192.6|25184.6|71
1755280500000|2025-08-15 17:55:00|25197.7|25189.7|25204.4|25196.4|25206.7|25198.7|25196.7|25188.7|55
1755280800000|2025-08-15 18:00:00|25203.9|25195.9|25199.5|25191.5|25206|25198|25196.5|25188.5|63
1755281100000|2025-08-15 18:05:00|25200|25192|25199.5|25191.5|25201.5|25193.5|25193.5|25185.5|62
1755281400000|2025-08-15 18:10:00|25199|25191|25200.6|25192.6|25204.1|25196.1|25196.1|25188.1|36
1755281700000|2025-08-15 18:15:00|25200.1|25192.1|25199.8|25191.8|25202.8|25194.8|25196.3|25188.3|46
1755282000000|2025-08-15 18:20:00|25200.3|25192.3|25202.7|25194.7|25205.8|25197.8|25196.8|25188.8|38
1755282300000|2025-08-15 18:25:00|25203.2|25195.2|25206.4|25198.4|25209.2|25201.2|25203.2|25195.2|74
1755282600000|2025-08-15 18:30:00|25205.9|25197.9|25215|25207|25217.8|25209.8|25205.9|25197.9|77
1755282900000|2025-08-15 18:35:00|25215.5|25207.5|25217.9|25209.9|25219.9|25211.9|25212|25204|43
1755283200000|2025-08-15 18:40:00|25218.9|25210.9|25219.3|25211.3|25220.4|25212.4|25212.3|25204.3|58
1755283500000|2025-08-15 18:45:00|25219.8|25211.8|25217.9|25209.9|25222.8|25214.8|25215|25207|36
1755283800000|2025-08-15 18:50:00|25218.4|25210.4|25219.5|25211.5|25222.6|25214.6|25218.1|25210.1|109
1755284100000|2025-08-15 18:55:00|25218.5|25210.5|25221.6|25191.6|25224|25216|25198.2|25190.2|270
1755284400000|2025-08-15 19:00:00|25221.5|25191.5|25214.3|25184.3|25225.7|25195.7|25210.6|25180.6|0
1755284700000|2025-08-15 19:05:00|25214.1|25184.1|25216|25186|25216|25186|25204.6|25174.6|0
1755285000000|2025-08-15 19:10:00|25216.1|25186.1|25222.6|25192.6|25222.9|25192.9|25216|25186|0
1755285300000|2025-08-15 19:15:00|25222.5|25192.5|25215.7|25185.7|25223.1|25193.1|25212.3|25182.3|0
1755285600000|2025-08-15 19:20:00|25215.8|25185.8|25222.2|25192.2|25223.2|25193.2|25215.3|25185.3|0
1755285900000|2025-08-15 19:25:00|25222.3|25192.3|25219.9|25189.9|25222.6|25192.6|25219.9|25189.9|0
1755286200000|2025-08-15 19:30:00|25220.1|25190.1|25217.8|25187.8|25222|25192|25217.2|25187.2|0
1755286500000|2025-08-15 19:35:00|25217.7|25187.7|25222.6|25192.6|25224.5|25194.5|25217.5|25187.5|0
1755286800000|2025-08-15 19:40:00|25222.7|25192.7|25204.2|25174.2|25227.1|25197.1|25203.4|25173.4|0
1755287100000|2025-08-15 19:45:00|25204.3|25174.3|25202.8|25172.8|25204.7|25174.7|25198.1|25168.1|0
1755287400000|2025-08-15 19:50:00|25202.4|25172.4|25196.1|25166.1|25203.3|25173.3|25194.1|25164.1|0
1755287700000|2025-08-15 19:55:00|25196.2|25166.2|25200.4|25170.4|25204.5|25174.5|25192.8|25162.8|0
1755288000000|2025-08-15 20:00:00|25199.2|25169.2|25191.6|25161.6|25202.1|25172.1|25185.8|25155.8|0
1755288300000|2025-08-15 20:05:00|25191|25161|25189.2|25159.2|25192.7|25162.7|25188|25158|0
1755288600000|2025-08-15 20:10:00|25188.6|25158.6|25196.1|25166.1|25197.4|25167.4|25188|25158|0
1755288900000|2025-08-15 20:15:00|25195.6|25165.6|25191.5|25161.5|25196.7|25166.7|25190.9|25160.9|0
1755289200000|2025-08-15 20:20:00|25192.1|25162.1|25189|25159|25192.7|25162.7|25188.4|25158.4|0
1755289500000|2025-08-15 20:25:00|25189.5|25159.5|25189.1|25159.1|25190.3|25160.3|25187.8|25157.8|0
1755289800000|2025-08-15 20:30:00|25189.7|25159.7|25192.9|25162.9|25193.5|25163.5|25188.7|25158.7|0
1755290100000|2025-08-15 20:35:00|25193.5|25163.5|25190.6|25160.6|25193.5|25163.5|25188.8|25158.8|0
1755290400000|2025-08-15 20:40:00|25190|25160|25190|25160|25191.2|25161.2|25189.4|25159.4|0
1755290700000|2025-08-15 20:45:00|25190.6|25160.6|25191.9|25161.9|25191.9|25161.9|25189.4|25159.4|0
1755291000000|2025-08-15 20:50:00|25191.3|25161.3|25192.4|25162.4|25193|25163|25191.3|25161.3|0
1755291300000|2025-08-15 20:55:00|25193|25163|25193.9|25163.9|25194.8|25164.8|25191.3|25161.3|0
1755468000000|2025-08-17 22:00:00|25207.7|25177.7|25217.6|25187.6|25218.8|25188.8|25207.7|25177.7|0
1755468300000|2025-08-17 22:05:00|25217.9|25187.9|25226.6|25196.6|25227.1|25197.1|25217.9|25187.9|0
1755468600000|2025-08-17 22:10:00|25227.1|25197.1|25228.4|25198.4|25229.6|25199.6|25226.6|25196.6|0
1755468900000|2025-08-17 22:15:00|25228.7|25198.7|25228.1|25198.1|25231|25201|25225.2|25195.2|0
1755469200000|2025-08-17 22:20:00|25228.4|25198.4|25232|25202|25232.3|25202.3|25226.9|25196.9|0
1755469500000|2025-08-17 22:25:00|25232.3|25202.3|25232.9|25202.9|25234.1|25204.1|25231.8|25201.8|0
1755469800000|2025-08-17 22:30:00|25233.2|25203.2|25237.4|25207.4|25238|25208|25233.2|25203.2|0
1755470100000|2025-08-17 22:35:00|25237.7|25207.7|25238|25208|25239.2|25209.2|25236.8|25206.8|0
1755470400000|2025-08-17 22:40:00|25237.7|25207.7|25239.2|25209.2|25239.7|25209.7|25237.4|25207.4|0
1755470700000|2025-08-17 22:45:00|25239.7|25209.7|25238.5|25208.5|25239.7|25209.7|25236.8|25206.8|0
1755471000000|2025-08-17 22:50:00|25237.9|25207.9|25239.7|25209.7|25240.5|25210.5|25237.6|25207.6|0
1755471300000|2025-08-17 22:55:00|25240|25210|25239|25209|25240|25210|25238.5|25208.5|0
1755471600000|2025-08-17 23:00:00|25239.5|25209.5|25239.6|25209.6|25239.8|25209.8|25237.2|25207.2|0
1755471900000|2025-08-17 23:05:00|25239|25209|25283.7|25253.7|25283.7|25253.7|25237.8|25207.8|0
1755472200000|2025-08-17 23:10:00|25283.4|25253.4|25279.9|25249.9|25283.7|25253.7|25279.3|25249.3|0
1755472500000|2025-08-17 23:15:00|25279.3|25249.3|25280.4|25250.4|25281|25251|25279.3|25249.3|0
1755472800000|2025-08-17 23:20:00|25279.9|25249.9|25279.4|25249.4|25281|25251|25278.8|25248.8|0
1755473100000|2025-08-17 23:25:00|25279.1|25249.1|25281.4|25251.4|25281.4|25251.4|25278.2|25248.2|0
1755473400000|2025-08-17 23:30:00|25282|25252|25283.6|25253.6|25284.5|25254.5|25281.4|25251.4|0
1755473700000|2025-08-17 23:35:00|25283.9|25253.9|25285.7|25255.7|25287.4|25257.4|25283.6|25253.6|0
1755474000000|2025-08-17 23:40:00|25286.3|25256.3|25288.6|25258.6|25289.4|25259.4|25285.8|25255.8|0
1755474300000|2025-08-17 23:45:00|25288.9|25258.9|25282.6|25252.6|25289.2|25259.2|25282.6|25252.6|0
1755474600000|2025-08-17 23:50:00|25282|25252|25292.7|25262.7|25293.6|25263.6|25281.5|25251.5|0
1755474900000|2025-08-17 23:55:00|25293|25263|25295.5|25265.5|25295.5|25265.5|25292.8|25262.8|0
1755475200000|2025-08-18 00:00:00|25294.9|25264.9|25298|25268|25298.5|25268.5|25293|25263|0
1755475500000|2025-08-18 00:05:00|25298.5|25268.5|25300.8|25270.8|25301.4|25271.4|25297.4|25267.4|0
1755475800000|2025-08-18 00:10:00|25301.4|25271.4|25300|25270|25301.4|25271.4|25299.6|25269.6|0
1755476100000|2025-08-18 00:15:00|25299.4|25269.4|25293.1|25263.1|25300|25270|25293.1|25263.1|0
1755476400000|2025-08-18 00:20:00|25293.4|25263.4|25291.2|25261.2|25294.2|25264.2|25291.2|25261.2|0
1755476700000|2025-08-18 00:25:00|25291.5|25261.5|25293.6|25263.6|25294.2|25264.2|25291.2|25261.2|0
1755477000000|2025-08-18 00:30:00|25293|25263|25292.6|25262.6|25293.6|25263.6|25292|25262|0
1755477300000|2025-08-18 00:35:00|25293.2|25263.2|25291.8|25261.8|25293.8|25263.8|25291.8|25261.8|0
1755477600000|2025-08-18 00:40:00|25289.8|25259.8|25284|25254|25291.6|25261.6|25283.4|25253.4|0
1755477900000|2025-08-18 00:45:00|25283.7|25253.7|25282.8|25252.8|25283.7|25253.7|25281.6|25251.6|0
1755478200000|2025-08-18 00:50:00|25283.4|25253.4|25282.8|25252.8|25284|25254|25281.6|25251.6|0
1755478500000|2025-08-18 00:55:00|25283.1|25253.1|25281.6|25251.6|25283.1|25253.1|25279.9|25249.9|0
1755478800000|2025-08-18 01:00:00|25281.1|25251.1|25281.1|25251.1|25281.6|25251.6|25279.9|25249.9|0
1755479100000|2025-08-18 01:05:00|25281.6|25251.6|25281.1|25251.1|25282.8|25252.8|25280.8|25250.8|0
1755479400000|2025-08-18 01:10:00|25281.3|25251.3|25282.2|25252.2|25282.8|25252.8|25281.3|25251.3|0
1755479700000|2025-08-18 01:15:00|25282.8|25252.8|25267.8|25262.8|25297.5|25292.5|25251.6|25246.6|1863
1755480000000|2025-08-18 01:20:00|25268.3|25263.3|25280.2|25275.2|25280.2|25275.2|25257.4|25252.4|476
1755480300000|2025-08-18 01:25:00|25280.7|25275.7|25300|25295|25303.5|25298.5|25264.4|25259.4|1024
1755480600000|2025-08-18 01:30:00|25298.5|25293.5|25302|25297|25350.2|25345.2|25281.7|25276.7|4890
1755480900000|2025-08-18 01:35:00|25302.5|25297.5|25277.2|25272.2|25303.5|25298.5|25265.7|25260.7|3203
1755481200000|2025-08-18 01:40:00|25278.2|25273.2|25285.5|25280.5|25300.9|25295.9|25263.6|25258.6|1795
1755481500000|2025-08-18 01:45:00|25283.5|25278.5|25343.6|25338.6|25365.5|25360.5|25276.6|25271.6|2856
1755481800000|2025-08-18 01:50:00|25344.3|25339.3|25344.9|25339.9|25371.8|25366.8|25331.5|25326.5|2000
1755482100000|2025-08-18 01:55:00|25344.4|25339.4|25327.9|25322.9|25348.6|25343.6|25306.4|25301.4|2059
1755482400000|2025-08-18 02:00:00|25326.9|25321.9|25310.3|25305.3|25329.7|25324.7|25295.7|25290.7|1927
1755482700000|2025-08-18 02:05:00|25307.3|25302.3|25336.5|25331.5|25342.5|25337.5|25302.5|25297.5|1742
1755483000000|2025-08-18 02:10:00|25337.5|25332.5|25323.6|25318.6|25362.5|25357.5|25318.1|25313.1|1821
1755483300000|2025-08-18 02:15:00|25324.1|25319.1|25324|25319|25335.7|25330.7|25295|25290|1731
1755483600000|2025-08-18 02:20:00|25323.5|25318.5|25316.4|25311.4|25334.5|25329.5|25301.8|25296.8|1056
1755483900000|2025-08-18 02:25:00|25319.4|25314.4|25309.5|25304.5|25336.3|25331.3|25307.5|25302.5|809
1755484200000|2025-08-18 02:30:00|25309|25304|25323.2|25318.2|25326.1|25321.1|25278.4|25273.4|2021
1755484500000|2025-08-18 02:35:00|25322.2|25317.2|25308.2|25303.2|25323.4|25318.4|25265.2|25260.2|1474
1755484800000|2025-08-18 02:40:00|25308.7|25303.7|25271.3|25266.3|25318.5|25313.5|25270.8|25265.8|1137
1755485100000|2025-08-18 02:45:00|25271.8|25266.8|25245.6|25240.6|25288.2|25283.2|25233.4|25228.4|1762
1755485400000|2025-08-18 02:50:00|25246.1|25241.1|25241.8|25236.8|25251.7|25246.7|25224.1|25219.1|1292
1755485700000|2025-08-18 02:55:00|25242.3|25237.3|25251.5|25246.5|25263.2|25258.2|25235|25230|1029
1755486000000|2025-08-18 03:00:00|25251.8|25246.8|25252.6|25247.6|25273.4|25268.4|25237.1|25232.1|1118
1755486300000|2025-08-18 03:05:00|25252.1|25247.1|25259.2|25254.2|25265.9|25260.9|25232.7|25227.7|557
1755486600000|2025-08-18 03:10:00|25258.7|25253.7|25277.8|25272.8|25279.2|25274.2|25253.9|25248.9|610
1755486900000|2025-08-18 03:15:00|25277.3|25272.3|25299.4|25294.4|25305.3|25300.3|25275.3|25270.3|950
1755487200000|2025-08-18 03:20:00|25298.9|25293.9|25312.9|25307.9|25313.3|25308.3|25276.5|25271.5|950
1755487500000|2025-08-18 03:25:00|25312.4|25307.4|25368.2|25363.2|25369|25364|25310.1|25305.1|2730
1755487800000|2025-08-18 03:30:00|25367.2|25362.2|25375.4|25370.4|25387.5|25382.5|25352.9|25347.9|1926
1755488100000|2025-08-18 03:35:00|25374.9|25369.9|25407.8|25402.8|25421.9|25416.9|25373.9|25368.9|1598
1755488400000|2025-08-18 03:40:00|25410.3|25405.3|25409.2|25404.2|25419.8|25414.8|25400.3|25395.3|887
1755488700000|2025-08-18 03:45:00|25408.7|25403.7|25404.2|25399.2|25420|25415|25391.5|25386.5|680
1755489000000|2025-08-18 03:50:00|25405.2|25400.2|25406.1|25401.1|25411.8|25406.8|25401.6|25396.6|426
1755489300000|2025-08-18 03:55:00|25406.6|25401.6|25419|25414|25423.8|25418.8|25398.4|25393.4|467
1755489600000|2025-08-18 04:00:00|25427.1|25397.1|25426.8|25396.8|25428.2|25398.2|25425.9|25395.9|0
1755489900000|2025-08-18 04:05:00|25426.5|25396.5|25425|25395|25426.5|25396.5|25424.5|25394.5|0
1755490200000|2025-08-18 04:10:00|25425.6|25395.6|25400.6|25370.6|25425.6|25395.6|25399.6|25369.6|0
1755490500000|2025-08-18 04:15:00|25400.3|25370.3|25402.8|25372.8|25404.1|25374.1|25399.4|25369.4|0
1755490800000|2025-08-18 04:20:00|25402.2|25372.2|25404.4|25374.4|25405|25375|25401.6|25371.6|0
1755491100000|2025-08-18 04:25:00|25403.8|25373.8|25405|25375|25405.6|25375.6|25403.8|25373.8|0
1755491400000|2025-08-18 04:30:00|25405.3|25375.3|25406.7|25376.7|25406.7|25376.7|25404.9|25374.9|0
1755491700000|2025-08-18 04:35:00|25406.8|25376.8|25407.3|25377.3|25408|25378|25406.7|25376.7|0
1755492000000|2025-08-18 04:40:00|25407|25377|25405.5|25375.5|25407.3|25377.3|25404.9|25374.9|0
1755492300000|2025-08-18 04:45:00|25404.3|25374.3|25406.5|25376.5|25407.9|25377.9|25403.7|25373.7|0
1755492600000|2025-08-18 04:50:00|25406.8|25376.8|25405.9|25375.9|25407.1|25377.1|25405.6|25375.6|0
1755492900000|2025-08-18 04:55:00|25404.7|25374.7|25404.1|25374.1|25405.6|25375.6|25404.1|25374.1|23
1755493200000|2025-08-18 05:00:00|25426.1|25421.1|25423.4|25418.4|25445.3|25440.3|25418.5|25413.5|1981
1755493500000|2025-08-18 05:05:00|25422.9|25417.9|25439.1|25434.1|25460.8|25455.8|25422.2|25417.2|1568
1755493800000|2025-08-18 05:10:00|25437.6|25432.6|25419.3|25414.3|25449.2|25444.2|25414.1|25409.1|1202
1755494100000|2025-08-18 05:15:00|25419.8|25414.8|25412|25407|25423.3|25418.3|25391.5|25386.5|1285
1755494400000|2025-08-18 05:20:00|25412.5|25407.5|25382.9|25377.9|25423.2|25418.2|25380.8|25375.8|984
1755494700000|2025-08-18 05:25:00|25383.4|25378.4|25387.9|25382.9|25389.2|25384.2|25368.8|25363.8|1110
1755495000000|2025-08-18 05:30:00|25388.4|25383.4|25406.3|25401.3|25415.7|25410.7|25388.4|25383.4|630
1755495300000|2025-08-18 05:35:00|25406.8|25401.8|25373.2|25368.2|25409.7|25404.7|25370.5|25365.5|504
1755495600000|2025-08-18 05:40:00|25372.7|25367.7|25375.5|25370.5|25396.5|25391.5|25366.3|25361.3|623
1755495900000|2025-08-18 05:45:00|25375|25370|25382.1|25377.1|25391|25386|25370.2|25365.2|490
1755496200000|2025-08-18 05:50:00|25382.6|25377.6|25372.7|25367.7|25391.8|25386.8|25370.2|25365.2|460
1755496500000|2025-08-18 05:55:00|25372.2|25367.2|25344.1|25339.1|25373.2|25368.2|25334|25329|1377
1755496800000|2025-08-18 06:00:00|25344.6|25339.6|25352.4|25347.4|25377.3|25372.3|25344.6|25339.6|737
1755497100000|2025-08-18 06:05:00|25351.9|25346.9|25329.2|25324.2|25352.4|25347.4|25315.5|25310.5|1110
1755497400000|2025-08-18 06:10:00|25329.7|25324.7|25314.1|25309.1|25336.8|25331.8|25290.3|25285.3|1228
1755497700000|2025-08-18 06:15:00|25312.6|25307.6|25299.7|25294.7|25322.4|25317.4|25286.9|25281.9|1158
1755498000000|2025-08-18 06:20:00|25300.2|25295.2|25318.2|25313.2|25328.4|25323.4|25299.2|25294.2|896
1755498300000|2025-08-18 06:25:00|25315.2|25310.2|25298.6|25293.6|25321.7|25316.7|25275.6|25270.6|1050
1755498600000|2025-08-18 06:30:00|25299.6|25294.6|25313.7|25308.7|25329.9|25324.9|25298.1|25293.1|1000
1755498900000|2025-08-18 06:35:00|25313.2|25308.2|25306.5|25301.5|25325.9|25320.9|25301.9|25296.9|555
1755499200000|2025-08-18 06:40:00|25306|25301|25300.7|25295.7|25314.5|25309.5|25294.4|25289.4|671
1755499500000|2025-08-18 06:45:00|25300.2|25295.2|25283.9|25278.9|25300.2|25295.2|25280.3|25275.3|613
1755499800000|2025-08-18 06:50:00|25283.4|25278.4|25277.2|25272.2|25293.9|25288.9|25269.1|25264.1|714
1755500100000|2025-08-18 06:55:00|25276.2|25271.2|25276.5|25271.5|25285.1|25280.1|25267.1|25262.1|527
1755500400000|2025-08-18 07:00:00|25276|25271|25269.2|25264.2|25281.3|25276.3|25232.6|25227.6|1267
1755500700000|2025-08-18 07:05:00|25267.7|25262.7|25248.9|25243.9|25267.7|25262.7|25238.9|25233.9|562
1755501000000|2025-08-18 07:10:00|25250.4|25245.4|25248|25243|25250.7|25245.7|25223|25218|925
1755501300000|2025-08-18 07:15:00|25248.5|25243.5|25254.3|25249.3|25259.8|25254.8|25247.4|25242.4|802
1755501600000|2025-08-18 07:20:00|25254.8|25249.8|25267.1|25262.1|25270.2|25265.2|25252.3|25247.3|833
1755501900000|2025-08-18 07:25:00|25267.6|25262.6|25245.1|25240.1|25269.1|25264.1|25243.2|25238.2|749
1755502200000|2025-08-18 07:30:00|25245.6|25240.6|25250.1|25245.1|25265.1|25260.1|25240.6|25235.6|794
1755502500000|2025-08-18 07:35:00|25249.6|25244.6|25262.7|25257.7|25266.5|25261.5|25247.1|25242.1|700
1755502800000|2025-08-18 07:40:00|25263.2|25258.2|25266.5|25261.5|25272.2|25267.2|25253.5|25248.5|1278
1755503100000|2025-08-18 07:45:00|25265|25260|25258.8|25253.8|25271.5|25266.5|25252.3|25247.3|1205
1755503400000|2025-08-18 07:50:00|25258.3|25253.3|25243.9|25238.9|25260.6|25255.6|25241.1|25236.1|1242
1755503700000|2025-08-18 07:55:00|25241.9|25236.9|25219.6|25214.6|25241.9|25236.9|25210.5|25205.5|1511
1755504000000|2025-08-18 08:00:00|25217.6|25212.6|25159.7|25154.7|25234.6|25229.6|25154.2|25149.2|2009
1755504300000|2025-08-18 08:05:00|25160.2|25155.2|25157.1|25152.1|25183.1|25178.1|25157.1|25152.1|1593
1755504600000|2025-08-18 08:10:00|25158.1|25153.1|25165|25160|25179.2|25174.2|25156.9|25151.9|1179
1755504900000|2025-08-18 08:15:00|25166|25161|25188.7|25183.7|25189|25184|25162.5|25157.5|834
1755505200000|2025-08-18 08:20:00|25189.2|25184.2|25186|25181|25201.6|25196.6|25183.5|25178.5|492
1755505500000|2025-08-18 08:25:00|25186.5|25181.5|25200.1|25195.1|25202|25197|25184.5|25179.5|641
1755505800000|2025-08-18 08:30:00|25211.4|25181.4|25223|25193|25223|25193|25208.6|25178.6|0
1755506100000|2025-08-18 08:35:00|25222.7|25192.7|25226.8|25196.8|25226.8|25196.8|25221.6|25191.6|0
1755506400000|2025-08-18 08:40:00|25226.2|25196.2|25227.1|25197.1|25230.9|25200.9|25225.3|25195.3|0
1755506700000|2025-08-18 08:45:00|25226.5|25196.5|25227.6|25197.6|25227.6|25197.6|25224.1|25194.1|0
1755507000000|2025-08-18 08:50:00|25227.9|25197.9|25222.1|25192.1|25229.1|25199.1|25219.2|25189.2|0
1755507300000|2025-08-18 08:55:00|25222.7|25192.7|25219.6|25189.6|25223.9|25193.9|25219|25189|0
1755507600000|2025-08-18 09:00:00|25219.3|25189.3|25219|25189|25220.8|25190.8|25214.9|25184.9|0
1755507900000|2025-08-18 09:05:00|25218.7|25188.7|25215.9|25185.9|25219.2|25189.2|25214.8|25184.8|0
1755508200000|2025-08-18 09:10:00|25216.2|25186.2|25215.9|25185.9|25218.9|25188.9|25214.5|25184.5|0
1755508500000|2025-08-18 09:15:00|25215.6|25185.6|25205.5|25197.5|25215.6|25202.2|25198.5|25185.6|148
1755508800000|2025-08-18 09:20:00|25207|25199|25203|25195|25218|25210|25202|25194|83
1755509100000|2025-08-18 09:25:00|25202.5|25194.5|25204.9|25196.9|25209|25201|25200.1|25192.1|75
1755509400000|2025-08-18 09:30:00|25204.4|25196.4|25213.4|25205.4|25213.9|25205.9|25202.9|25194.9|41
1755509700000|2025-08-18 09:35:00|25212.9|25204.9|25207.4|25199.4|25215.9|25207.9|25203.4|25195.4|28
1755510000000|2025-08-18 09:40:00|25206.9|25198.9|25198.5|25190.5|25206.9|25198.9|25197|25189|140
1755510300000|2025-08-18 09:45:00|25198|25190|25189.8|25181.8|25204.1|25196.1|25189.8|25181.8|36
1755510600000|2025-08-18 09:50:00|25189.3|25181.3|25185.6|25177.6|25193.5|25185.5|25183.1|25175.1|85
1755510900000|2025-08-18 09:55:00|25186.1|25178.1|25194.3|25186.3|25197.6|25189.6|25185.6|25177.6|41
1755511200000|2025-08-18 10:00:00|25193.3|25185.3|25197.5|25189.5|25198|25190|25191|25183|47
1755511500000|2025-08-18 10:05:00|25198|25190|25195.5|25187.5|25200|25192|25192.5|25184.5|48
1755511800000|2025-08-18 10:10:00|25195|25187|25190.7|25182.7|25195|25187|25188.1|25180.1|22
1755512100000|2025-08-18 10:15:00|25190.2|25182.2|25193.9|25185.9|25195.9|25187.9|25189.2|25181.2|23
1755512400000|2025-08-18 10:20:00|25194.4|25186.4|25201.1|25193.1|25201.6|25193.6|25193.5|25185.5|24
1755512700000|2025-08-18 10:25:00|25200.6|25192.6|25198|25190|25205.2|25197.2|25198|25190|41
1755513000000|2025-08-18 10:30:00|25199|25191|25189.9|25181.9|25200.5|25192.5|25189.4|25181.4|21
1755513300000|2025-08-18 10:35:00|25189.4|25181.4|25198.1|25190.1|25199.6|25191.6|25185.9|25177.9|66
1755513600000|2025-08-18 10:40:00|25198.6|25190.6|25201.1|25193.1|25203.4|25195.4|25198.1|25190.1|19
1755513900000|2025-08-18 10:45:00|25200.6|25192.6|25201.8|25193.8|25202.3|25194.3|25199.6|25191.6|10
1755514200000|2025-08-18 10:50:00|25202.3|25194.3|25197.7|25189.7|25209.3|25201.3|25196.7|25188.7|106
1755514500000|2025-08-18 10:55:00|25201.7|25193.7|25204.1|25196.1|25208.1|25200.1|25201.2|25193.2|121
1755514800000|2025-08-18 11:00:00|25204.6|25196.6|25210.2|25202.2|25210.7|25202.7|25198.6|25190.6|24
1755515100000|2025-08-18 11:05:00|25210.7|25202.7|25213.3|25205.3|25218.3|25210.3|25207.2|25199.2|104
1755515400000|2025-08-18 11:10:00|25213.8|25205.8|25219.3|25211.3|25221.8|25213.8|25212.3|25204.3|50
1755515700000|2025-08-18 11:15:00|25218.8|25210.8|25222|25214|25226.3|25218.3|25218.3|25210.3|54
1755516000000|2025-08-18 11:20:00|25221.5|25213.5|25223.2|25215.2|25226.3|25218.3|25219.1|25211.1|14
1755516300000|2025-08-18 11:25:00|25224.2|25216.2|25225.4|25217.4|25226.9|25218.9|25222.7|25214.7|21
1755516600000|2025-08-18 11:30:00|25225.9|25217.9|25219.3|25211.3|25226.9|25218.9|25215|25207|24
1755516900000|2025-08-18 11:35:00|25218.8|25210.8|25222.9|25214.9|25223.4|25215.4|25216.8|25208.8|3
1755517200000|2025-08-18 11:40:00|25223.4|25215.4|25226.2|25218.2|25228.5|25220.5|25222.4|25214.4|52
1755517500000|2025-08-18 11:45:00|25226.7|25218.7|25226|25218|25229.1|25221.1|25222.5|25214.5|30
1755517800000|2025-08-18 11:50:00|25226.5|25218.5|25232|25224|25234|25226|25226.5|25218.5|92
1755518100000|2025-08-18 11:55:00|25233|25225|25227.3|25219.3|25233|25225|25225.8|25217.8|75
1755518400000|2025-08-18 12:00:00|25226.3|25218.3|25235.4|25227.4|25235.4|25227.4|25220.7|25212.7|189
1755518700000|2025-08-18 12:05:00|25234.9|25226.9|25235.9|25227.9|25238|25230|25228.3|25220.3|55
1755519000000|2025-08-18 12:10:00|25236.4|25228.4|25238.8|25230.8|25239.2|25231.2|25232|25224|20
1755519300000|2025-08-18 12:15:00|25239.3|25231.3|25228.5|25220.5|25239.3|25231.3|25225.8|25217.8|37
1755519600000|2025-08-18 12:20:00|25228|25220|25226.4|25218.4|25229.4|25221.4|25224.4|25216.4|20
1755519900000|2025-08-18 12:25:00|25225.9|25217.9|25222.3|25214.3|25226.8|25218.8|25221.3|25213.3|43
1755520200000|2025-08-18 12:30:00|25222.8|25214.8|25220.8|25212.8|25222.8|25214.8|25214.1|25206.1|50
1755520500000|2025-08-18 12:35:00|25220.3|25212.3|25215.9|25207.9|25222.3|25214.3|25212.1|25204.1|30
1755520800000|2025-08-18 12:40:00|25215.4|25207.4|25207.5|25199.5|25215.4|25207.4|25205.9|25197.9|39
1755521100000|2025-08-18 12:45:00|25207|25199|25216.6|25208.6|25217.6|25209.6|25205.5|25197.5|37
1755521400000|2025-08-18 12:50:00|25216.1|25208.1|25228.7|25220.7|25229.2|25221.2|25215.1|25207.1|33
1755521700000|2025-08-18 12:55:00|25228.1|25220.1|25231.1|25223.1|25232|25224|25224.8|25216.8|27
1755522000000|2025-08-18 13:00:00|25230.6|25222.6|25233.7|25225.7|25236.6|25228.6|25226.6|25218.6|183
1755522300000|2025-08-18 13:05:00|25233.2|25225.2|25231.8|25223.8|25237.6|25229.6|25230.1|25222.1|49
1755522600000|2025-08-18 13:10:00|25231.3|25223.3|25225.6|25217.6|25234.1|25226.1|25224.6|25216.6|44
1755522900000|2025-08-18 13:15:00|25225.1|25217.1|25234.7|25226.7|25235.2|25227.2|25224.1|25216.1|36
1755523200000|2025-08-18 13:20:00|25234.2|25226.2|25240.5|25232.5|25243.6|25235.6|25226.6|25218.6|109
1755523500000|2025-08-18 13:25:00|25240|25232|25244.3|25236.3|25246.6|25238.6|25234.3|25226.3|76
1755523800000|2025-08-18 13:30:00|25243.3|25235.3|25255.2|25247.2|25286.3|25278.3|25242.3|25234.3|722
1755524100000|2025-08-18 13:35:00|25255.7|25247.7|25258.2|25250.2|25268.6|25260.6|25245.5|25237.5|232
1755524400000|2025-08-18 13:40:00|25255.7|25247.7|25254.5|25246.5|25265.2|25257.2|25250.5|25242.5|119
1755524700000|2025-08-18 13:45:00|25255|25247|25267.8|25259.8|25269.9|25261.9|25245|25237|138
1755525000000|2025-08-18 13:50:00|25268.3|25260.3|25268.9|25260.9|25288.2|25280.2|25267.3|25259.3|252
1755525300000|2025-08-18 13:55:00|25270.4|25262.4|25250|25242|25275.4|25267.4|25247.5|25239.5|84
1755525600000|2025-08-18 14:00:00|25251.5|25243.5|25272.9|25264.9|25272.9|25264.9|25247.2|25239.2|112
1755525900000|2025-08-18 14:05:00|25273.4|25265.4|25250.8|25242.8|25275.9|25267.9|25248.8|25240.8|145
1755526200000|2025-08-18 14:10:00|25250.3|25242.3|25275.6|25267.6|25276.9|25268.9|25247.8|25239.8|160
1755526500000|2025-08-18 14:15:00|25275.1|25267.1|25257|25249|25275.1|25267.1|25252|25244|74
1755526800000|2025-08-18 14:20:00|25256.5|25248.5|25260.1|25252.1|25260.6|25252.6|25244|25236|73
1755527100000|2025-08-18 14:25:00|25259.6|25251.6|25237.5|25229.5|25259.6|25251.6|25237|25229|108
1755527400000|2025-08-18 14:30:00|25237|25229|25226.3|25218.3|25241.8|25233.8|25223.7|25215.7|100
1755527700000|2025-08-18 14:35:00|25225.8|25217.8|25223.6|25215.6|25234.2|25226.2|25222.3|25214.3|109
1755528000000|2025-08-18 14:40:00|25223.1|25215.1|25230.7|25222.7|25236.2|25228.2|25220.9|25212.9|149
1755528300000|2025-08-18 14:45:00|25230.2|25222.2|25217|25209|25232.2|25224.2|25206.8|25198.8|167
1755528600000|2025-08-18 14:50:00|25216|25208|25208.2|25200.2|25218|25210|25198.8|25190.8|124
1755528900000|2025-08-18 14:55:00|25208.7|25200.7|25209.9|25201.9|25217.1|25209.1|25200.6|25192.6|98
1755529200000|2025-08-18 15:00:00|25209.4|25201.4|25206.6|25198.6|25217|25209|25203.7|25195.7|93
1755529500000|2025-08-18 15:05:00|25206|25198|25194.1|25186.1|25208.2|25200.2|25191.8|25183.8|122
1755529800000|2025-08-18 15:10:00|25194.6|25186.6|25201.5|25193.5|25202|25194|25189.8|25181.8|54
1755530100000|2025-08-18 15:15:00|25201|25193|25216.7|25208.7|25222.2|25214.2|25200|25192|87
1755530400000|2025-08-18 15:20:00|25216.2|25208.2|25229.4|25221.4|25236.4|25228.4|25214.3|25206.3|104
1755530700000|2025-08-18 15:25:00|25229.9|25221.9|25225.2|25217.2|25232.4|25224.4|25216.3|25208.3|108
1755531000000|2025-08-18 15:30:00|25225.7|25217.7|25222.7|25214.7|25226.7|25218.7|25212.2|25204.2|126
1755531300000|2025-08-18 15:35:00|25222.2|25214.2|25223.8|25215.8|25226|25218|25217|25209|84
1755531600000|2025-08-18 15:40:00|25224.3|25216.3|25215.6|25207.6|25225.3|25217.3|25212.6|25204.6|52
1755531900000|2025-08-18 15:45:00|25215.1|25207.1|25223|25215|25223.5|25215.5|25214.6|25206.6|61
1755532200000|2025-08-18 15:50:00|25224|25216|25232.7|25224.7|25234.2|25226.2|25223|25215|37
1755532500000|2025-08-18 15:55:00|25233.2|25225.2|25233.6|25225.6|25233.7|25225.7|25226.6|25218.6|57
1755532800000|2025-08-18 16:00:00|25233.1|25225.1|25235.2|25227.2|25236.7|25228.7|25229.9|25221.9|92
1755533100000|2025-08-18 16:05:00|25235.7|25227.7|25235|25227|25237.2|25229.2|25230.5|25222.5|22
1755533400000|2025-08-18 16:10:00|25234.5|25226.5|25231.8|25223.8|25235|25227|25226.8|25218.8|41
1755533700000|2025-08-18 16:15:00|25231.3|25223.3|25234.4|25226.4|25235.9|25227.9|25225.3|25217.3|32
1755534000000|2025-08-18 16:20:00|25234.9|25226.9|25237.1|25229.1|25238.6|25230.6|25230.4|25222.4|12
1755534300000|2025-08-18 16:25:00|25237.6|25229.6|25231.1|25223.1|25240.1|25232.1|25230.1|25222.1|21
1755534600000|2025-08-18 16:30:00|25231.6|25223.6|25218.4|25210.4|25232.6|25224.6|25217.4|25209.4|42
1755534900000|2025-08-18 16:35:00|25217.9|25209.9|25222.6|25214.6|25223.1|25215.1|25211.7|25203.7|133
1755535200000|2025-08-18 16:40:00|25223.1|25215.1|25222.3|25214.3|25225.3|25217.3|25218.3|25210.3|36
1755535500000|2025-08-18 16:45:00|25222.8|25214.8|25223|25215|25224.8|25216.8|25215.5|25207.5|42
1755535800000|2025-08-18 16:50:00|25222.5|25214.5|25217.5|25209.5|25222.5|25214.5|25213|25205|30
1755536100000|2025-08-18 16:55:00|25217|25209|25219.4|25211.4|25221.4|25213.4|25215|25207|30
1755536400000|2025-08-18 17:00:00|25218.9|25210.9|25224.9|25216.9|25229.4|25221.4|25217.4|25209.4|49
1755536700000|2025-08-18 17:05:00|25224.4|25216.4|25224.4|25216.4|25225.4|25217.4|25219.9|25211.9|25
1755537000000|2025-08-18 17:10:00|25223.9|25215.9|25237.9|25229.9|25238.9|25230.9|25223.4|25215.4|35
1755537300000|2025-08-18 17:15:00|25237.4|25229.4|25241.1|25233.1|25244.6|25236.6|25236.2|25228.2|56
1755537600000|2025-08-18 17:20:00|25239.8|25231.8|25236.7|25228.7|25241.3|25233.3|25235.2|25227.2|22
1755537900000|2025-08-18 17:25:00|25237.2|25229.2|25238.2|25230.2|25241.7|25233.7|25236.2|25228.2|17
1755538200000|2025-08-18 17:30:00|25238.7|25230.7|25246.8|25238.8|25255.2|25247.2|25238.7|25230.7|107
1755538500000|2025-08-18 17:35:00|25247.3|25239.3|25230.8|25222.8|25249.8|25241.8|25230.8|25222.8|25
1755538800000|2025-08-18 17:40:00|25230.3|25222.3|25224.5|25216.5|25230.8|25222.8|25224|25216|22
1755539100000|2025-08-18 17:45:00|25225|25217|25231|25223|25232.5|25224.5|25222.5|25214.5|17
1755539400000|2025-08-18 17:50:00|25230.5|25222.5|25229.2|25221.2|25230.5|25222.5|25223.5|25215.5|24
1755539700000|2025-08-18 17:55:00|25228.7|25220.7|25215.7|25207.7|25228.7|25220.7|25213.7|25205.7|64
1755540000000|2025-08-18 18:00:00|25215.2|25207.2|25221.4|25213.4|25221.4|25213.4|25212.2|25204.2|44
1755540300000|2025-08-18 18:05:00|25220.9|25212.9|25230|25222|25231|25223|25219.9|25211.9|23
1755540600000|2025-08-18 18:10:00|25228.5|25220.5|25231|25223|25236|25228|25228|25220|26
1755540900000|2025-08-18 18:15:00|25230.5|25222.5|25226|25218|25236.6|25228.6|25225.5|25217.5|20
1755541200000|2025-08-18 18:20:00|25227.5|25219.5|25231.6|25223.6|25233|25225|25225.5|25217.5|19
1755541500000|2025-08-18 18:25:00|25232.1|25224.1|25226.6|25218.6|25233.6|25225.6|25224.9|25216.9|22
1755541800000|2025-08-18 18:30:00|25227.1|25219.1|25229.6|25221.6|25234.6|25226.6|25226.6|25218.6|19
1755542100000|2025-08-18 18:35:00|25229.1|25221.1|25220.1|25212.1|25230.6|25222.6|25219.1|25211.1|27
1755542400000|2025-08-18 18:40:00|25219.6|25211.6|25224.6|25216.6|25225.1|25217.1|25219.1|25211.1|24
1755542700000|2025-08-18 18:45:00|25225.1|25217.1|25219.2|25211.2|25226.6|25218.6|25218.2|25210.2|20
1755543000000|2025-08-18 18:50:00|25219.7|25211.7|25221.2|25213.2|25225.2|25217.2|25218.7|25210.7|61
1755543300000|2025-08-18 18:55:00|25221.7|25213.7|25244.4|25214.4|25244.4|25232.2|25219.6|25211.6|174
1755543600000|2025-08-18 19:00:00|25244.3|25214.3|25254.5|25224.5|25255|25225|25244.3|25214.3|0
1755543900000|2025-08-18 19:05:00|25254.6|25224.6|25256.4|25226.4|25257.2|25227.2|25253.9|25223.9|0
1755544200000|2025-08-18 19:10:00|25256.3|25226.3|25261.7|25231.7|25262.2|25232.2|25256.3|25226.3|0
1755544500000|2025-08-18 19:15:00|25261.5|25231.5|25251|25221|25263.1|25233.1|25250.7|25220.7|0
1755544800000|2025-08-18 19:20:00|25251.1|25221.1|25252.4|25222.4|25252.9|25222.9|25248.1|25218.1|0
1755545100000|2025-08-18 19:25:00|25252.3|25222.3|25256.4|25226.4|25256.6|25226.6|25251.6|25221.6|0
1755545400000|2025-08-18 19:30:00|25256.3|25226.3|25256.3|25226.3|25256.5|25226.5|25255.8|25225.8|0
1755545700000|2025-08-18 19:35:00|25256.4|25226.4|25256.7|25226.7|25261.9|25231.9|25256.3|25226.3|0
1755546000000|2025-08-18 19:40:00|25256.6|25226.6|25257.6|25227.6|25259.5|25229.5|25254.9|25224.9|0
1755546300000|2025-08-18 19:45:00|25257.7|25227.7|25258.2|25228.2|25259.2|25229.2|25256|25226|0
1755546600000|2025-08-18 19:50:00|25258.3|25228.3|25251.8|25221.8|25262.4|25232.4|25249.6|25219.6|0
1755546900000|2025-08-18 19:55:00|25251.3|25221.3|25246.9|25216.9|25255.4|25225.4|25245.7|25215.7|0
1755547200000|2025-08-18 20:00:00|25246.3|25216.3|25248.1|25218.1|25250.4|25220.4|25244.6|25214.6|0
1755547500000|2025-08-18 20:05:00|25248.7|25218.7|25248.7|25218.7|25251|25221|25246.9|25216.9|0
1755547800000|2025-08-18 20:10:00|25249.2|25219.2|25246.9|25216.9|25249.8|25219.8|25246.3|25216.3|0
1755548100000|2025-08-18 20:15:00|25246.3|25216.3|25245.7|25215.7|25247.5|25217.5|25244|25214|0
1755548400000|2025-08-18 20:20:00|25245.2|25215.2|25241.7|25211.7|25245.7|25215.7|25240.5|25210.5|0
1755548700000|2025-08-18 20:25:00|25242.3|25212.3|25245.1|25215.1|25245.3|25215.3|25242.3|25212.3|0
1755549000000|2025-08-18 20:30:00|25244.5|25214.5|25246.8|25216.8|25246.8|25216.8|25242.8|25212.8|0
1755549300000|2025-08-18 20:35:00|25246.3|25216.3|25242.8|25212.8|25248.6|25218.6|25242.8|25212.8|0
1755549600000|2025-08-18 20:40:00|25243.3|25213.3|25244.5|25214.5|25245.1|25215.1|25242.8|25212.8|0
1755549900000|2025-08-18 20:45:00|25243.9|25213.9|25246.8|25216.8|25246.8|25216.8|25243.9|25213.9|0
1755550200000|2025-08-18 20:50:00|25246.3|25216.3|25247.4|25217.4|25248|25218|25246.3|25216.3|0
1755550500000|2025-08-18 20:55:00|25246.8|25216.8|25244.2|25214.2|25248|25218|25243.3|25213.3|0
1755550800000|2025-08-18 21:00:00|25244.9|25214.9|25245.8|25215.8|25246.3|25216.3|25242.9|25212.9|0
1755551100000|2025-08-18 21:05:00|25244.8|25214.8|25246.2|25216.2|25246.3|25216.3|25244.8|25214.8|0
1755551400000|2025-08-18 21:10:00|25246.7|25216.7|25245.4|25215.4|25247.1|25217.1|25245.3|25215.3|0
1755551700000|2025-08-18 21:15:00|25245.3|25215.3|25245.7|25215.7|25245.9|25215.9|25244.7|25214.7|0
1755552000000|2025-08-18 21:20:00|25244.9|25214.9|25246|25216|25246|25216|25244.9|25214.9|0
1755552300000|2025-08-18 21:25:00|25245.2|25215.2|25245.7|25215.7|25246.1|25216.1|25245.2|25215.2|0
1755552600000|2025-08-18 21:30:00|25245.6|25215.6|25245.7|25215.7|25245.7|25215.7|25244.8|25214.8|0
1755552900000|2025-08-18 21:35:00|25245.4|25215.4|25245.5|25215.5|25245.7|25215.7|25245|25215|0
1755553200000|2025-08-18 21:40:00|25245.4|25215.4|25245.6|25215.6|25245.6|25215.6|25245.4|25215.4|0
1755553500000|2025-08-18 21:45:00|25245.3|25215.3|25244.8|25214.8|25245.3|25215.3|25244.2|25214.2|0
1755553800000|2025-08-18 21:50:00|25244.9|25214.9|25245.1|25215.1|25245.1|25215.1|25244.6|25214.6|0
1755554100000|2025-08-18 21:55:00|25245.2|25215.2|25246.9|25216.9|25247.5|25217.5|25245|25215|0
1755554400000|2025-08-18 22:00:00|25246.8|25216.8|25260.9|25230.9|25261.2|25231.2|25246.8|25216.8|0
1755554700000|2025-08-18 22:05:00|25261.2|25231.2|25265|25235|25269.7|25239.7|25261.2|25231.2|0
1755555000000|2025-08-18 22:10:00|25265.3|25235.3|25264.4|25234.4|25265.6|25235.6|25262.1|25232.1|0
1755555300000|2025-08-18 22:15:00|25264.1|25234.1|25263.7|25233.7|25266.1|25236.1|25262.5|25232.5|0
1755555600000|2025-08-18 22:20:00|25263.4|25233.4|25259.6|25229.6|25264|25234|25259|25229|0
1755555900000|2025-08-18 22:25:00|25260.2|25230.2|25259|25229|25260.2|25230.2|25258.1|25228.1|0
1755556200000|2025-08-18 22:30:00|25259.3|25229.3|25260.4|25230.4|25260.8|25230.8|25259|25229|0
1755556500000|2025-08-18 22:35:00|25260.1|25230.1|25259.2|25229.2|25262.4|25232.4|25258.3|25228.3|0
1755556800000|2025-08-18 22:40:00|25259.5|25229.5|25258.9|25228.9|25259.5|25229.5|25257.4|25227.4|0
1755557100000|2025-08-18 22:45:00|25259.2|25229.2|25260.4|25230.4|25261.5|25231.5|25259.2|25229.2|0
1755557400000|2025-08-18 22:50:00|25260.9|25230.9|25264.5|25234.5|25265|25235|25260.9|25230.9|0
1755557700000|2025-08-18 22:55:00|25264.1|25234.1|25263.7|25233.7|25264.5|25234.5|25263.1|25233.1|0
1755558000000|2025-08-18 23:00:00|25265.4|25235.4|25260.5|25230.5|25265.4|25235.4|25259.7|25229.7|0
1755558300000|2025-08-18 23:05:00|25260.8|25230.8|25261.5|25231.5|25262|25232|25259.9|25229.9|0
1755558600000|2025-08-18 23:10:00|25260.9|25230.9|25259.7|25229.7|25261.5|25231.5|25259.1|25229.1|0
1755558900000|2025-08-18 23:15:00|25260|25230|25261.5|25231.5|25262.6|25232.6|25259.7|25229.7|0
1755559200000|2025-08-18 23:20:00|25260.9|25230.9|25261.5|25231.5|25262.3|25232.3|25260.3|25230.3|0
1755559500000|2025-08-18 23:25:00|25261.2|25231.2|25260.9|25230.9|25261.5|25231.5|25260.6|25230.6|0
1755559800000|2025-08-18 23:30:00|25260.6|25230.6|25256.8|25226.8|25260.9|25230.9|25254.8|25224.8|0
1755560100000|2025-08-18 23:35:00|25257.1|25227.1|25257.1|25227.1|25257.1|25227.1|25255.4|25225.4|0
1755560400000|2025-08-18 23:40:00|25257.4|25227.4|25255.9|25225.9|25257.7|25227.7|25255.9|25225.9|0
1755560700000|2025-08-18 23:45:00|25256.5|25226.5|25260|25230|25260.6|25230.6|25256.5|25226.5|0
1755561000000|2025-08-18 23:50:00|25259.7|25229.7|25259.4|25229.4|25260.6|25230.6|25258.3|25228.3|0
1755561300000|2025-08-18 23:55:00|25258.9|25228.9|25257.1|25227.1|25260.6|25230.6|25256.6|25226.6|0
1755561600000|2025-08-19 00:00:00|25257.7|25227.7|25255.9|25225.9|25257.7|25227.7|25251.9|25221.9|0
1755561900000|2025-08-19 00:05:00|25255.6|25225.6|25253.1|25223.1|25255.9|25225.9|25251.8|25221.8|0
1755562200000|2025-08-19 00:10:00|25252.5|25222.5|25254.3|25224.3|25254.3|25224.3|25251.9|25221.9|0
1755562500000|2025-08-19 00:15:00|25253.7|25223.7|25252.8|25222.8|25255.4|25225.4|25252.2|25222.2|0
1755562800000|2025-08-19 00:20:00|25252.5|25222.5|25252.8|25222.8|25253.9|25223.9|25251.6|25221.6|0
1755563100000|2025-08-19 00:25:00|25252.2|25222.2|25245.2|25215.2|25252.8|25222.8|25245.2|25215.2|0
1755563400000|2025-08-19 00:30:00|25244.6|25214.6|25239.8|25209.8|25246.6|25216.6|25236.9|25206.9|0
1755563700000|2025-08-19 00:35:00|25239.6|25209.6|25243.6|25213.6|25245.5|25215.5|25238.4|25208.4|0
1755564000000|2025-08-19 00:40:00|25243.9|25213.9|25240|25210|25244.8|25214.8|25236|25206|0
1755564300000|2025-08-19 00:45:00|25239.7|25209.7|25243|25213|25247.1|25217.1|25239.5|25209.5|0
1755564600000|2025-08-19 00:50:00|25243.3|25213.3|25244.4|25214.4|25246.2|25216.2|25243.3|25213.3|0
1755564900000|2025-08-19 00:55:00|25244.1|25214.1|25244.7|25214.7|25247.1|25217.1|25243.8|25213.8|0
1755565200000|2025-08-19 01:00:00|25245|25215|25240.6|25210.6|25247.7|25217.7|25234.7|25204.7|0
1755565500000|2025-08-19 01:05:00|25240.3|25210.3|25253.2|25223.2|25261.5|25231.5|25220.9|25190.9|0
1755565800000|2025-08-19 01:10:00|25253.5|25223.5|25250.9|25220.9|25253.8|25223.8|25250.9|25220.9|0
1755566100000|2025-08-19 01:15:00|25249.7|25219.7|25243.6|25238.6|25251.9|25246.9|25223.6|25218.6|890
1755566400000|2025-08-19 01:20:00|25241.6|25236.6|25215.9|25210.9|25244.9|25239.9|25213.2|25208.2|530
1755566700000|2025-08-19 01:25:00|25216.4|25211.4|25206.3|25201.3|25231.6|25226.6|25206.3|25201.3|454
1755567000000|2025-08-19 01:30:00|25204.8|25199.8|25178.8|25173.8|25228.8|25223.8|25176.9|25171.9|3684
1755567300000|2025-08-19 01:35:00|25179.3|25174.3|25155.7|25150.7|25200.5|25195.5|25153.5|25148.5|2649
1755567600000|2025-08-19 01:40:00|25155.2|25150.2|25148|25143|25155.2|25150.2|25122.5|25117.5|2612
1755567900000|2025-08-19 01:45:00|25147.5|25142.5|25077.8|25072.8|25153.8|25148.8|25074.1|25069.1|2997
1755568200000|2025-08-19 01:50:00|25078.8|25073.8|25119|25114|25122.6|25117.6|25075.4|25070.4|2063
1755568500000|2025-08-19 01:55:00|25120.5|25115.5|25116.7|25111.7|25139.3|25134.3|25112.8|25107.8|2059
1755568800000|2025-08-19 02:00:00|25115.2|25110.2|25095.6|25090.6|25127.5|25122.5|25093.1|25088.1|1826
1755569100000|2025-08-19 02:05:00|25097.1|25092.1|25121.9|25116.9|25129.7|25124.7|25066.7|25061.7|3289
1755569400000|2025-08-19 02:10:00|25121.6|25116.6|25140.6|25135.6|25163.6|25158.6|25118.2|25113.2|2462
1755569700000|2025-08-19 02:15:00|25141.1|25136.1|25131.1|25126.1|25155.7|25150.7|25116|25111|1512
1755570000000|2025-08-19 02:20:00|25130.6|25125.6|25143.7|25138.7|25147.8|25142.8|25127.6|25122.6|1114
1755570300000|2025-08-19 02:25:00|25144.2|25139.2|25158.7|25153.7|25185.9|25180.9|25137.2|25132.2|1780
1755570600000|2025-08-19 02:30:00|25159.2|25154.2|25189.1|25184.1|25189.1|25184.1|25158.6|25153.6|938
1755570900000|2025-08-19 02:35:00|25188.1|25183.1|25177.1|25172.1|25199.2|25194.2|25168.5|25163.5|1935
1755571200000|2025-08-19 02:40:00|25177.6|25172.6|25166.2|25161.2|25200.7|25195.7|25160.8|25155.8|1137
1755571500000|2025-08-19 02:45:00|25166.7|25161.7|25145.6|25140.6|25172.5|25167.5|25143.2|25138.2|930
1755571800000|2025-08-19 02:50:00|25145.1|25140.1|25141.5|25136.5|25155.4|25150.4|25134.4|25129.4|749
1755572100000|2025-08-19 02:55:00|25141|25136|25130.4|25125.4|25150.2|25145.2|25117.6|25112.6|771
1755572400000|2025-08-19 03:00:00|25130.3|25125.3|25154.9|25149.9|25167.3|25162.3|25126.7|25121.7|945
1755572700000|2025-08-19 03:05:00|25155.4|25150.4|25173.4|25168.4|25177.1|25172.1|25147.8|25142.8|800
1755573000000|2025-08-19 03:10:00|25172.4|25167.4|25183.5|25178.5|25197.6|25192.6|25170.4|25165.4|845
1755573300000|2025-08-19 03:15:00|25184|25179|25156|25151|25191.5|25186.5|25154.9|25149.9|656
1755573600000|2025-08-19 03:20:00|25155|25150|25163.2|25158.2|25179.8|25174.8|25152|25147|826
1755573900000|2025-08-19 03:25:00|25163.7|25158.7|25158.3|25153.3|25169.1|25164.1|25149.4|25144.4|708
1755574200000|2025-08-19 03:30:00|25158.8|25153.8|25174.1|25169.1|25178.1|25173.1|25158.8|25153.8|442
1755574500000|2025-08-19 03:35:00|25173.6|25168.6|25181.4|25176.4|25182.4|25177.4|25169|25164|340
1755574800000|2025-08-19 03:40:00|25181.9|25176.9|25199.6|25194.6|25205.1|25200.1|25178.3|25173.3|684
1755575100000|2025-08-19 03:45:00|25199.1|25194.1|25181.3|25176.3|25204.4|25199.4|25174.8|25169.8|342
1755575400000|2025-08-19 03:50:00|25180.8|25175.8|25189.7|25184.7|25194|25189|25180.8|25175.8|310
1755575700000|2025-08-19 03:55:00|25189.8|25184.8|25216.6|25211.6|25222|25217|25188.8|25183.8|834
1755576000000|2025-08-19 04:00:00|25231.3|25201.3|25228.1|25198.1|25232.2|25202.2|25226.9|25196.9|0
1755576300000|2025-08-19 04:05:00|25227.5|25197.5|25226.8|25196.8|25228.1|25198.1|25226.2|25196.2|0
1755576600000|2025-08-19 04:10:00|25227.4|25197.4|25227.6|25197.6|25228.2|25198.2|25225.3|25195.3|0
1755576900000|2025-08-19 04:15:00|25227.3|25197.3|25227|25197|25227.6|25197.6|25225.3|25195.3|0
1755577200000|2025-08-19 04:20:00|25226.7|25196.7|25225.3|25195.3|25227|25197|25224.7|25194.7|0
1755577500000|2025-08-19 04:25:00|25225|25195|25223.2|25193.2|25225.5|25195.5|25222.9|25192.9|0
1755577800000|2025-08-19 04:30:00|25222.9|25192.9|25225.6|25195.6|25225.6|25195.6|25222.9|25192.9|0
1755578100000|2025-08-19 04:35:00|25225.3|25195.3|25226.2|25196.2|25226.5|25196.5|25223.5|25193.5|0
1755578400000|2025-08-19 04:40:00|25226.8|25196.8|25215.7|25185.7|25229.2|25199.2|25215.7|25185.7|0
1755578700000|2025-08-19 04:45:00|25215.4|25185.4|25207.6|25177.6|25217.1|25187.1|25206.3|25176.3|0
1755579000000|2025-08-19 04:50:00|25207|25177|25209.4|25179.4|25210|25180|25207|25177|0
1755579300000|2025-08-19 04:55:00|25209.1|25179.1|25208.2|25178.2|25209.4|25179.4|25207.6|25177.6|24
1755579600000|2025-08-19 05:00:00|25212.4|25207.4|25223.1|25218.1|25244|25239|25212.3|25207.3|1940
1755579900000|2025-08-19 05:05:00|25221.1|25216.1|25249.9|25244.9|25249.9|25244.9|25206.6|25201.6|1079
1755580200000|2025-08-19 05:10:00|25249.4|25244.4|25221.1|25216.1|25251.4|25246.4|25215.6|25210.6|970
1755580500000|2025-08-19 05:15:00|25220.6|25215.6|25218.1|25213.1|25234.9|25229.9|25208.3|25203.3|650
1755580800000|2025-08-19 05:20:00|25217.6|25212.6|25204.1|25199.1|25234.1|25229.1|25204.1|25199.1|615
1755581100000|2025-08-19 05:25:00|25206.1|25201.1|25220.1|25215.1|25222.7|25217.7|25188.4|25183.4|939
1755581400000|2025-08-19 05:30:00|25219.6|25214.6|25186.8|25181.8|25231.5|25226.5|25186.8|25181.8|563
1755581700000|2025-08-19 05:35:00|25185.3|25180.3|25192.5|25187.5|25198.9|25193.9|25175.2|25170.2|932
1755582000000|2025-08-19 05:40:00|25191.5|25186.5|25186.5|25181.5|25197.6|25192.6|25179.9|25174.9|367
1755582300000|2025-08-19 05:45:00|25185.5|25180.5|25163.9|25158.9|25188.7|25183.7|25157.6|25152.6|754
1755582600000|2025-08-19 05:50:00|25163.4|25158.4|25128.9|25123.9|25165.8|25160.8|25109.1|25104.1|1817
1755582900000|2025-08-19 05:55:00|25129.4|25124.4|25110|25105|25131.1|25126.1|25092.8|25087.8|1245
1755583200000|2025-08-19 06:00:00|25108|25103|25153.6|25148.6|25154.1|25149.1|25095.3|25090.3|1407
1755583500000|2025-08-19 06:05:00|25153.1|25148.1|25128.4|25123.4|25155.7|25150.7|25128.4|25123.4|884
1755583800000|2025-08-19 06:10:00|25128.9|25123.9|25130.3|25125.3|25136.9|25131.9|25111.4|25106.4|841
1755584100000|2025-08-19 06:15:00|25129.8|25124.8|25122.8|25117.8|25142.7|25137.7|25115.9|25110.9|637
1755584400000|2025-08-19 06:20:00|25123.3|25118.3|25107.1|25102.1|25126.3|25121.3|25095.7|25090.7|895
1755584700000|2025-08-19 06:25:00|25107.2|25102.2|25097|25092|25108.2|25103.2|25078.4|25073.4|1364
1755585000000|2025-08-19 06:30:00|25097.5|25092.5|25107.4|25102.4|25117.6|25112.6|25094.6|25089.6|1010
1755585300000|2025-08-19 06:35:00|25106.9|25101.9|25109.1|25104.1|25118.6|25113.6|25101.3|25096.3|598
1755585600000|2025-08-19 06:40:00|25108.6|25103.6|25106.4|25101.4|25116.3|25111.3|25099.9|25094.9|605
1755585900000|2025-08-19 06:45:00|25106.9|25101.9|25098.5|25093.5|25120.3|25115.3|25098.5|25093.5|587
1755586200000|2025-08-19 06:50:00|25099|25094|25100.9|25095.9|25107.8|25102.8|25085.9|25080.9|1152
1755586500000|2025-08-19 06:55:00|25101.4|25096.4|25125.3|25120.3|25125.6|25120.6|25092.1|25087.1|1338
1755586800000|2025-08-19 07:00:00|25126.3|25121.3|25114.4|25109.4|25131.1|25126.1|25103.8|25098.8|1792
1755587100000|2025-08-19 07:05:00|25113.9|25108.9|25112.3|25107.3|25132.1|25127.1|25104.4|25099.4|838
1755587400000|2025-08-19 07:10:00|25111.8|25106.8|25090.4|25085.4|25113.5|25108.5|25087.4|25082.4|744
1755587700000|2025-08-19 07:15:00|25089.4|25084.4|25095|25090|25100.5|25095.5|25079.3|25074.3|1140
1755588000000|2025-08-19 07:20:00|25094.5|25089.5|25104.8|25099.8|25108.9|25103.9|25092.7|25087.7|465
1755588300000|2025-08-19 07:25:00|25104.3|25099.3|25115.3|25110.3|25122.5|25117.5|25099.1|25094.1|553
1755588600000|2025-08-19 07:30:00|25114.8|25109.8|25117.4|25112.4|25122|25117|25108.3|25103.3|646
1755588900000|2025-08-19 07:35:00|25117.9|25112.9|25118|25113|25122.8|25117.8|25106.7|25101.7|645
1755589200000|2025-08-19 07:40:00|25118.5|25113.5|25137.5|25132.5|25138.9|25133.9|25113.5|25108.5|895
1755589500000|2025-08-19 07:45:00|25138|25133|25133.1|25128.1|25149.1|25144.1|25127|25122|1414
1755589800000|2025-08-19 07:50:00|25134.1|25129.1|25130.1|25125.1|25148.8|25143.8|25128.1|25123.1|1440
1755590100000|2025-08-19 07:55:00|25129.6|25124.6|25141.7|25136.7|25147.2|25142.2|25128.2|25123.2|1172
1755590400000|2025-08-19 08:00:00|25141.2|25136.2|25136.8|25131.8|25150.2|25145.2|25134.3|25129.3|660
1755590700000|2025-08-19 08:05:00|25136.3|25131.3|25113.8|25108.8|25136.3|25131.3|25088.5|25083.5|1601
1755591000000|2025-08-19 08:10:00|25114.3|25109.3|25116|25111|25116.3|25111.3|25099.8|25094.8|683
1755591300000|2025-08-19 08:15:00|25115.5|25110.5|25122.6|25117.6|25123.6|25118.6|25110.3|25105.3|376
1755591600000|2025-08-19 08:20:00|25123.1|25118.1|25126.4|25121.4|25127.4|25122.4|25120.1|25115.1|246
1755591900000|2025-08-19 08:25:00|25126.9|25121.9|25121.2|25116.2|25129.9|25124.9|25117.2|25112.2|433
1755592200000|2025-08-19 08:30:00|25130.1|25100.1|25129.7|25099.7|25130.7|25100.7|25129.2|25099.2|1
1755592500000|2025-08-19 08:35:00|25129.9|25099.9|25135.5|25105.5|25136.1|25106.1|25126|25096|0
1755592800000|2025-08-19 08:40:00|25135.8|25105.8|25139.6|25109.6|25140.2|25110.2|25135.5|25105.5|0
1755593100000|2025-08-19 08:45:00|25139.9|25109.9|25143.9|25113.9|25143.9|25113.9|25139.6|25109.6|0
1755593400000|2025-08-19 08:50:00|25144.5|25114.5|25145.9|25115.9|25145.9|25115.9|25142.7|25112.7|0
1755593700000|2025-08-19 08:55:00|25146.2|25116.2|25145.9|25115.9|25146.5|25116.5|25144.7|25114.7|0
1755594000000|2025-08-19 09:00:00|25146.2|25116.2|25144.2|25114.2|25146.2|25116.2|25144.2|25114.2|0
1755594300000|2025-08-19 09:05:00|25144.8|25114.8|25148.5|25118.5|25148.5|25118.5|25144.2|25114.2|0
1755594600000|2025-08-19 09:10:00|25149.1|25119.1|25147.3|25117.3|25149.7|25119.7|25145.3|25115.3|0
1755594900000|2025-08-19 09:15:00|25131.9|25123.9|25145.9|25137.9|25151.2|25143.2|25125.4|25117.4|109
1755595200000|2025-08-19 09:20:00|25146.4|25138.4|25144.9|25136.9|25147.8|25139.8|25143.7|25135.7|62
1755595500000|2025-08-19 09:25:00|25146.4|25138.4|25155.6|25147.6|25164.6|25156.6|25144.9|25136.9|161
1755595800000|2025-08-19 09:30:00|25156.1|25148.1|25153.8|25145.8|25162.2|25154.2|25153.8|25145.8|59
1755596100000|2025-08-19 09:35:00|25153.3|25145.3|25150.4|25142.4|25156.3|25148.3|25150|25142|41
1755596400000|2025-08-19 09:40:00|25149.9|25141.9|25156.6|25148.6|25156.7|25148.7|25148.9|25140.9|31
1755596700000|2025-08-19 09:45:00|25156.1|25148.1|25160|25152|25161|25153|25155|25147|53
1755597000000|2025-08-19 09:50:00|25160.5|25152.5|25159.3|25151.3|25164.8|25156.8|25157.7|25149.7|61
1755597300000|2025-08-19 09:55:00|25159.8|25151.8|25155.7|25147.7|25160.8|25152.8|25151.6|25143.6|52
1755597600000|2025-08-19 10:00:00|25155.2|25147.2|25153|25145|25156.2|25148.2|25146|25138|67
1755597900000|2025-08-19 10:05:00|25153.5|25145.5|25155.5|25147.5|25163|25155|25153.5|25145.5|46
1755598200000|2025-08-19 10:10:00|25154.5|25146.5|25149.1|25141.1|25155|25147|25146.5|25138.5|30
1755598500000|2025-08-19 10:15:00|25148.6|25140.6|25150.6|25142.6|25150.6|25142.6|25147.6|25139.6|17
1755598800000|2025-08-19 10:20:00|25150.1|25142.1|25157.3|25149.3|25158.3|25150.3|25149.6|25141.6|29
1755599100000|2025-08-19 10:25:00|25157.8|25149.8|25157.1|25149.1|25159.3|25151.3|25153.4|25145.4|26
1755599400000|2025-08-19 10:30:00|25156.6|25148.6|25149.8|25141.8|25157.1|25149.1|25148.8|25140.8|53
1755599700000|2025-08-19 10:35:00|25149.3|25141.3|25155.9|25147.9|25159.9|25151.9|25148.8|25140.8|10
1755600000000|2025-08-19 10:40:00|25156.4|25148.4|25157|25149|25157.9|25149.9|25149.9|25141.9|17
1755600300000|2025-08-19 10:45:00|25157.5|25149.5|25152|25144|25158|25150|25146.3|25138.3|51
1755600600000|2025-08-19 10:50:00|25153|25145|25149.5|25141.5|25155.5|25147.5|25148.9|25140.9|31
1755600900000|2025-08-19 10:55:00|25150|25142|25157.2|25149.2|25157.2|25149.2|25148.2|25140.2|33
1755601200000|2025-08-19 11:00:00|25156.7|25148.7|25164.2|25156.2|25165.5|25157.5|25156.7|25148.7|46
1755601500000|2025-08-19 11:05:00|25164.7|25156.7|25166.5|25158.5|25170.3|25162.3|25163.4|25155.4|35
1755601800000|2025-08-19 11:10:00|25167|25159|25165|25157|25168.7|25160.7|25162.5|25154.5|17
1755602100000|2025-08-19 11:15:00|25166|25158|25171.9|25163.9|25171.9|25163.9|25162.5|25154.5|36
1755602400000|2025-08-19 11:20:00|25172.4|25164.4|25177.2|25169.2|25178.2|25170.2|25171.2|25163.2|23
1755602700000|2025-08-19 11:25:00|25176.7|25168.7|25175.1|25167.1|25177.7|25169.7|25169.9|25161.9|21
1755603000000|2025-08-19 11:30:00|25174.6|25166.6|25163.6|25155.6|25174.6|25166.6|25163.1|25155.1|30
1755603300000|2025-08-19 11:35:00|25163.1|25155.1|25170.6|25162.6|25171.6|25163.6|25161.6|25153.6|24
1755603600000|2025-08-19 11:40:00|25170.1|25162.1|25176.2|25168.2|25176.2|25168.2|25167.1|25159.1|26
1755603900000|2025-08-19 11:45:00|25176.9|25168.9|25182.6|25174.6|25182.6|25174.6|25175.4|25167.4|58
1755604200000|2025-08-19 11:50:00|25182.1|25174.1|25183|25175|25184.6|25176.6|25180.6|25172.6|55
1755604500000|2025-08-19 11:55:00|25182.5|25174.5|25192.9|25184.9|25194.4|25186.4|25181.5|25173.5|40
1755604800000|2025-08-19 12:00:00|25192.4|25184.4|25188|25180|25193.9|25185.9|25187.2|25179.2|39
1755605100000|2025-08-19 12:05:00|25188.5|25180.5|25187|25179|25189|25181|25180.6|25172.6|40
1755605400000|2025-08-19 12:10:00|25186.5|25178.5|25193.7|25185.7|25196|25188|25186.5|25178.5|29
1755605700000|2025-08-19 12:15:00|25194.2|25186.2|25190|25182|25196.7|25188.7|25189.5|25181.5|37
1755606000000|2025-08-19 12:20:00|25189|25181|25184|25176|25190.5|25182.5|25178.7|25170.7|37
1755606300000|2025-08-19 12:25:00|25183.5|25175.5|25179.8|25171.8|25187.9|25179.9|25176.3|25168.3|31
1755606600000|2025-08-19 12:30:00|25179.3|25171.3|25168.6|25160.6|25179.8|25171.8|25162.4|25154.4|71
1755606900000|2025-08-19 12:35:00|25169.1|25161.1|25172.9|25164.9|25175.1|25167.1|25167.4|25159.4|41
1755607200000|2025-08-19 12:40:00|25172.4|25164.4|25181.3|25173.3|25182.7|25174.7|25170.4|25162.4|39
1755607500000|2025-08-19 12:45:00|25181.8|25173.8|25180.5|25172.5|25187.2|25179.2|25177.1|25169.1|43
1755607800000|2025-08-19 12:50:00|25180|25172|25174.4|25166.4|25184.7|25176.7|25170.8|25162.8|88
1755608100000|2025-08-19 12:55:00|25173.9|25165.9|25174.9|25166.9|25179.4|25171.4|25171.9|25163.9|125
1755608400000|2025-08-19 13:00:00|25174.4|25166.4|25168.8|25160.8|25176.9|25168.9|25165.6|25157.6|53
1755608700000|2025-08-19 13:05:00|25168.3|25160.3|25170.6|25162.6|25171|25163|25164.3|25156.3|29
1755609000000|2025-08-19 13:10:00|25171.1|25163.1|25160.6|25152.6|25171.1|25163.1|25153.6|25145.6|72
1755609300000|2025-08-19 13:15:00|25159.6|25151.6|25156.9|25148.9|25170.7|25162.7|25154.9|25146.9|39
1755609600000|2025-08-19 13:20:00|25157.4|25149.4|25153.9|25145.9|25158.7|25150.7|25150.9|25142.9|50
1755609900000|2025-08-19 13:25:00|25153.4|25145.4|25164.1|25156.1|25166.1|25158.1|25148.7|25140.7|51
1755610200000|2025-08-19 13:30:00|25163.6|25155.6|25166.2|25158.2|25188.1|25180.1|25153.1|25145.1|232
1755610500000|2025-08-19 13:35:00|25166.7|25158.7|25173.1|25165.1|25193.6|25185.6|25161.7|25153.7|224
1755610800000|2025-08-19 13:40:00|25173.6|25165.6|25156.7|25148.7|25183.4|25175.4|25152.2|25144.2|169
1755611100000|2025-08-19 13:45:00|25157.2|25149.2|25174|25166|25174.9|25166.9|25155.7|25147.7|117
1755611400000|2025-08-19 13:50:00|25173.5|25165.5|25176.3|25168.3|25180.1|25172.1|25169.9|25161.9|80
1755611700000|2025-08-19 13:55:00|25176.8|25168.8|25178.1|25170.1|25185.4|25177.4|25168.4|25160.4|101
1755612000000|2025-08-19 14:00:00|25177.6|25169.6|25178.1|25170.1|25183.6|25175.6|25170.5|25162.5|108
1755612300000|2025-08-19 14:05:00|25177.6|25169.6|25184.6|25176.6|25184.6|25176.6|25172.6|25164.6|63
1755612600000|2025-08-19 14:10:00|25185.1|25177.1|25176.8|25168.8|25186|25178|25171.3|25163.3|54
1755612900000|2025-08-19 14:15:00|25177.3|25169.3|25171.4|25163.4|25183.8|25175.8|25164.8|25156.8|49
1755613200000|2025-08-19 14:20:00|25170.9|25162.9|25187.2|25179.2|25192.8|25184.8|25169.4|25161.4|84
1755613500000|2025-08-19 14:25:00|25187.7|25179.7|25178.6|25170.6|25199|25191|25178.6|25170.6|129
1755613800000|2025-08-19 14:30:00|25179.1|25171.1|25167|25159|25185.3|25177.3|25164.7|25156.7|148
1755614100000|2025-08-19 14:35:00|25167.5|25159.5|25158.3|25150.3|25172.5|25164.5|25150.7|25142.7|88
1755614400000|2025-08-19 14:40:00|25157.3|25149.3|25146.6|25138.6|25160.8|25152.8|25139|25131|82
1755614700000|2025-08-19 14:45:00|25146.1|25138.1|25118.9|25110.9|25154|25146|25118.9|25110.9|312
1755615000000|2025-08-19 14:50:00|25119.4|25111.4|25116.7|25108.7|25129.4|25121.4|25108.4|25100.4|162
1755615300000|2025-08-19 14:55:00|25117.2|25109.2|25103.7|25095.7|25125.8|25117.8|25100.2|25092.2|134
1755615600000|2025-08-19 15:00:00|25103.2|25095.2|25096.8|25088.8|25106.7|25098.7|25086.1|25078.1|162
1755615900000|2025-08-19 15:05:00|25096.3|25088.3|25093|25085|25100.9|25092.9|25071.5|25063.5|236
1755616200000|2025-08-19 15:10:00|25093.5|25085.5|25104.9|25096.9|25105.4|25097.4|25088.5|25080.5|95
1755616500000|2025-08-19 15:15:00|25104.4|25096.4|25097.2|25089.2|25107.2|25099.2|25088.8|25080.8|138
1755616800000|2025-08-19 15:20:00|25097.7|25089.7|25084.9|25076.9|25097.7|25089.7|25079.4|25071.4|100
1755617100000|2025-08-19 15:25:00|25085.4|25077.4|25077.8|25069.8|25085.4|25077.4|25073.9|25065.9|127
1755617400000|2025-08-19 15:30:00|25078.3|25070.3|25086.8|25078.8|25087.4|25079.4|25075.3|25067.3|61
1755617700000|2025-08-19 15:35:00|25087.3|25079.3|25078.4|25070.4|25087.8|25079.8|25076.9|25068.9|59
1755618000000|2025-08-19 15:40:00|25077.9|25069.9|25075.7|25067.7|25083.7|25075.7|25075|25067|56
1755618300000|2025-08-19 15:45:00|25075.2|25067.2|25069.4|25061.4|25078.7|25070.7|25069.4|25061.4|45
1755618600000|2025-08-19 15:50:00|25068.9|25060.9|25055.4|25047.4|25068.9|25060.9|25048.8|25040.8|295
1755618900000|2025-08-19 15:55:00|25055.9|25047.9|25057.2|25049.2|25068.5|25060.5|25051.9|25043.9|126
1755619200000|2025-08-19 16:00:00|25056.6|25048.6|25069.6|25061.6|25072.7|25064.7|25056.3|25048.3|43
1755619500000|2025-08-19 16:05:00|25070.1|25062.1|25062.4|25054.4|25071.1|25063.1|25061.4|25053.4|24
1755619800000|2025-08-19 16:10:00|25061.9|25053.9|25052.9|25044.9|25068.2|25060.2|25051.4|25043.4|32
1755620100000|2025-08-19 16:15:00|25053.9|25045.9|25054.8|25046.8|25064|25056|25049.8|25041.8|195
1755620400000|2025-08-19 16:20:00|25055.8|25047.8|25036.3|25028.3|25058.8|25050.8|25033.8|25025.8|426
1755620700000|2025-08-19 16:25:00|25038.3|25030.3|25032.9|25024.9|25039.8|25031.8|25032.8|25024.8|69
1755621000000|2025-08-19 16:30:00|25032.4|25024.4|25037.3|25029.3|25037.3|25029.3|25029.5|25021.5|41
1755621300000|2025-08-19 16:35:00|25037.8|25029.8|25041.8|25033.8|25053.8|25045.8|25037.3|25029.3|150
1755621600000|2025-08-19 16:40:00|25041.3|25033.3|25017.8|25009.8|25041.8|25033.8|25012.5|25004.5|215
1755621900000|2025-08-19 16:45:00|25017.3|25009.3|25013.1|25005.1|25018.8|25010.8|24998.4|24990.4|230
1755622200000|2025-08-19 16:50:00|25012.6|25004.6|25008.5|25000.5|25016.7|25008.7|25001.4|24993.4|31
1755622500000|2025-08-19 16:55:00|25009|25001|24995|24987|25009|25001|24994.5|24986.5|41
1755622800000|2025-08-19 17:00:00|24994.5|24986.5|24986.6|24978.6|24994.5|24986.5|24977.3|24969.3|199
1755623100000|2025-08-19 17:05:00|24987.1|24979.1|24993.7|24985.7|24993.7|24985.7|24983.2|24975.2|41
1755623400000|2025-08-19 17:10:00|24993.2|24985.2|25000.5|24992.5|25000.5|24992.5|24988.3|24980.3|52
1755623700000|2025-08-19 17:15:00|25000|24992|24996.4|24988.4|25002.6|24994.6|24990.3|24982.3|51
1755624000000|2025-08-19 17:20:00|24995.9|24987.9|24992.3|24984.3|25002.9|24994.9|24990.8|24982.8|343
1755624300000|2025-08-19 17:25:00|24991.8|24983.8|25006.4|24998.4|25007.9|24999.9|24991.8|24983.8|110
1755624600000|2025-08-19 17:30:00|25005.9|24997.9|25008.5|25000.5|25012.7|25004.7|25004.9|24996.9|36
1755624900000|2025-08-19 17:35:00|25009|25001|25018.2|25010.2|25022.2|25014.2|25009|25001|29
1755625200000|2025-08-19 17:40:00|25017.7|25009.7|25015.7|25007.7|25021.2|25013.2|25012.1|25004.1|54
1755625500000|2025-08-19 17:45:00|25015.2|25007.2|25005.9|24997.9|25017.1|25009.1|25004.9|24996.9|52
1755625800000|2025-08-19 17:50:00|25006.4|24998.4|25005.8|24997.8|25011.1|25003.1|25005.8|24997.8|21
1755626100000|2025-08-19 17:55:00|25006.3|24998.3|25014.8|25006.8|25016.8|25008.8|25005.8|24997.8|28
1755626400000|2025-08-19 18:00:00|25014.3|25006.3|25003.7|24995.7|25015.8|25007.8|24996.7|24988.7|47
1755626700000|2025-08-19 18:05:00|25003.2|24995.2|25011.3|25003.3|25012.3|25004.3|25002.9|24994.9|20
1755627000000|2025-08-19 18:10:00|25010.3|25002.3|24997.7|24989.7|25010.3|25002.3|24997.7|24989.7|28
1755627300000|2025-08-19 18:15:00|24997.2|24989.2|24992|24984|25000|24992|24991.5|24983.5|29
1755627600000|2025-08-19 18:20:00|24991.5|24983.5|24994|24986|24996|24988|24989|24981|35
1755627900000|2025-08-19 18:25:00|24994.5|24986.5|24998|24990|24998.7|24990.7|24991.2|24983.2|16
1755628200000|2025-08-19 18:30:00|24997.5|24989.5|24994.6|24986.6|25005.5|24997.5|24993|24985|38
1755628500000|2025-08-19 18:35:00|24995.1|24987.1|24987.7|24979.7|24996.6|24988.6|24985.2|24977.2|35
1755628800000|2025-08-19 18:40:00|24988.2|24980.2|24981.2|24973.2|24991.2|24983.2|24975.6|24967.6|53
1755629100000|2025-08-19 18:45:00|24981.7|24973.7|24978.3|24970.3|24981.7|24973.7|24976.7|24968.7|51
1755629400000|2025-08-19 18:50:00|24977.8|24969.8|24981|24973|24982.4|24974.4|24972.8|24964.8|79
1755629700000|2025-08-19 18:55:00|24982|24974|24989.8|24959.8|24989.8|24978.5|24980|24959.6|89
1755630000000|2025-08-19 19:00:00|24989.6|24959.6|24975.3|24945.3|24989.6|24959.6|24974.4|24944.4|0
1755630300000|2025-08-19 19:05:00|24975.1|24945.1|24972.8|24942.8|24975.3|24945.3|24969.7|24939.7|0
1755630600000|2025-08-19 19:10:00|24972.7|24942.7|24970.9|24940.9|24973.7|24943.7|24970.7|24940.7|0
1755630900000|2025-08-19 19:15:00|24970.8|24940.8|24979.2|24949.2|24979.4|24949.4|24968|24938|0
1755631200000|2025-08-19 19:20:00|24979.1|24949.1|24985.8|24955.8|24985.8|24955.8|24978.7|24948.7|0
1755631500000|2025-08-19 19:25:00|24985.6|24955.6|24981.6|24951.6|24985.6|24955.6|24980.7|24950.7|0
1755631800000|2025-08-19 19:30:00|24981.4|24951.4|24986.7|24956.7|24986.9|24956.9|24981.4|24951.4|0
1755632100000|2025-08-19 19:35:00|24986.6|24956.6|24986.7|24956.7|24992.9|24962.9|24986.5|24956.5|0
1755632400000|2025-08-19 19:40:00|24986.9|24956.9|24985.7|24955.7|24987|24957|24982.8|24952.8|0
1755632700000|2025-08-19 19:45:00|24985.8|24955.8|24991.9|24961.9|24992.1|24962.1|24976.6|24946.6|0
1755633000000|2025-08-19 19:50:00|24991.6|24961.6|24999.4|24969.4|25002.9|24972.9|24988.8|24958.8|0
1755633300000|2025-08-19 19:55:00|24999.7|24969.7|25008.9|24978.9|25012.4|24982.4|24994.7|24964.7|0
1755633600000|2025-08-19 20:00:00|25008.4|24978.4|25014.6|24984.6|25018.1|24988.1|25008.4|24978.4|0
1755633900000|2025-08-19 20:05:00|25015.2|24985.2|25025.3|24995.3|25025.4|24995.4|25014|24984|0
1755634200000|2025-08-19 20:10:00|25024.7|24994.7|25021.8|24991.8|25024.7|24994.7|25020.7|24990.7|0
1755634500000|2025-08-19 20:15:00|25022.4|24992.4|25023.5|24993.5|25023.8|24993.8|25020.6|24990.6|0
1755634800000|2025-08-19 20:20:00|25023|24993|25021.4|24991.4|25024.7|24994.7|25021.4|24991.4|0
1755635100000|2025-08-19 20:25:00|25021.9|24991.9|25024.9|24994.9|25025.4|24995.4|25021.4|24991.4|0
1755635400000|2025-08-19 20:30:00|25025.4|24995.4|25022.5|24992.5|25025.4|24995.4|25022.5|24992.5|0
1755635700000|2025-08-19 20:35:00|25021.9|24991.9|25021.9|24991.9|25022.5|24992.5|25020.2|24990.2|0
1755636000000|2025-08-19 20:40:00|25022.5|24992.5|25022.5|24992.5|25022.5|24992.5|25019|24989|0
1755636300000|2025-08-19 20:45:00|25021.9|24991.9|25023.9|24993.9|25023.9|24993.9|25020.7|24990.7|0
1755636600000|2025-08-19 20:50:00|25023.4|24993.4|25023.4|24993.4|25024.5|24994.5|25022.8|24992.8|0
1755636900000|2025-08-19 20:55:00|25023.9|24993.9|25024.8|24994.8|25025.1|24995.1|25022.8|24992.8|0
1755637200000|2025-08-19 21:00:00|25023|24993|25025|24995|25025.2|24995.2|25023|24993|0
1755637500000|2025-08-19 21:05:00|25025.1|24995.1|25025.2|24995.2|25025.7|24995.7|25023.7|24993.7|0
1755637800000|2025-08-19 21:10:00|25025|24995|25024.7|24994.7|25025|24995|25023.6|24993.6|0
1755638100000|2025-08-19 21:15:00|25024.8|24994.8|25025.9|24995.9|25025.9|24995.9|25024.8|24994.8|0
1755638400000|2025-08-19 21:20:00|25026|24996|25026.3|24996.3|25026.5|24996.5|25025.9|24995.9|0
1755638700000|2025-08-19 21:25:00|25026.2|24996.2|25023.7|24993.7|25026.2|24996.2|25023.6|24993.6|0
1755639000000|2025-08-19 21:30:00|25023.6|24993.6|25023.5|24993.5|25023.6|24993.6|25023.1|24993.1|0
1755639300000|2025-08-19 21:35:00|25023.2|24993.2|25023.2|24993.2|25023.3|24993.3|25022.6|24992.6|0
1755639600000|2025-08-19 21:40:00|25022.7|24992.7|25021.4|24991.4|25023.4|24993.4|25019.5|24989.5|0
1755639900000|2025-08-19 21:45:00|25022.4|24992.4|25021.8|24991.8|25023.5|24993.5|25021.2|24991.2|0
1755640200000|2025-08-19 21:50:00|25021.6|24991.6|25024.7|24994.7|25025.7|24995.7|25021.6|24991.6|0
1755640500000|2025-08-19 21:55:00|25024.8|24994.8|25024.3|24994.3|25026.1|24996.1|25024.1|24994.1|0
1755640800000|2025-08-19 22:00:00|25024.2|24994.2|25033.5|25003.5|25035.9|25005.9|25021.7|24991.7|0
1755641100000|2025-08-19 22:05:00|25033.8|25003.8|25032.9|25002.9|25034.7|25004.7|25028.3|24998.3|0
1755641400000|2025-08-19 22:10:00|25033.5|25003.5|25024.9|24994.9|25034.7|25004.7|25024.9|24994.9|0
1755641700000|2025-08-19 22:15:00|25025.2|24995.2|25028.1|24998.1|25028.7|24998.7|25023.5|24993.5|0
1755642000000|2025-08-19 22:20:00|25027.8|24997.8|25025.2|24995.2|25027.8|24997.8|25024|24994|0
1755642300000|2025-08-19 22:25:00|25024.9|24994.9|25020.5|24990.5|25024.9|24994.9|25019.3|24989.3|0
1755642600000|2025-08-19 22:30:00|25020.8|24990.8|25024.3|24994.3|25026.9|24996.9|25019.6|24989.6|0
1755642900000|2025-08-19 22:35:00|25024|24994|25024.3|24994.3|25026.1|24996.1|25022.3|24992.3|0
1755643200000|2025-08-19 22:40:00|25024.9|24994.9|25024.3|24994.3|25024.9|24994.9|25022.6|24992.6|0
1755643500000|2025-08-19 22:45:00|25023.7|24993.7|25023.3|24993.3|25025.5|24995.5|25022|24992|0
1755643800000|2025-08-19 22:50:00|25023.6|24993.6|25027.4|24997.4|25028.6|24998.6|25023.6|24993.6|0
1755644100000|2025-08-19 22:55:00|25027.1|24997.1|25022.7|24992.7|25027.4|24997.4|25022.2|24992.2|0
1755644400000|2025-08-19 23:00:00|25023|24993|25023.9|24993.9|25025.6|24995.6|25022.2|24992.2|0
1755644700000|2025-08-19 23:05:00|25023.6|24993.6|25023.2|24993.2|25027.2|24997.2|25022.4|24992.4|0
1755645000000|2025-08-19 23:10:00|25023.4|24993.4|25021|24991|25024.3|24994.3|25019.8|24989.8|0
1755645300000|2025-08-19 23:15:00|25021.3|24991.3|25016.6|24986.6|25021.6|24991.6|25016.3|24986.3|0
1755645600000|2025-08-19 23:20:00|25016.9|24986.9|25007.6|24977.6|25017.5|24987.5|25002.9|24972.9|0
1755645900000|2025-08-19 23:25:00|25007.9|24977.9|25014.6|24984.6|25015.7|24985.7|25007|24977|0
1755646200000|2025-08-19 23:30:00|25014|24984|25009.8|24979.8|25015.2|24985.2|25007.5|24977.5|0
1755646500000|2025-08-19 23:35:00|25010.1|24980.1|25010.2|24980.2|25011.2|24981.2|25009.1|24979.1|0
1755646800000|2025-08-19 23:40:00|25009.4|24979.4|25010.8|24980.8|25012.6|24982.6|25008.5|24978.5|0
1755647100000|2025-08-19 23:45:00|25011.4|24981.4|25008.4|24978.4|25012.5|24982.5|25008.2|24978.2|0
1755647400000|2025-08-19 23:50:00|25008.7|24978.7|25010.4|24980.4|25011.6|24981.6|25004.4|24974.4|0
1755647700000|2025-08-19 23:55:00|25010.1|24980.1|25008.5|24978.5|25010.4|24980.4|25005.1|24975.1|0
1755648000000|2025-08-20 00:00:00|25007.4|24977.4|25006.8|24976.8|25009.1|24979.1|25003|24973|0
1755648300000|2025-08-20 00:05:00|25006.2|24976.2|25003.9|24973.9|25008|24978|25003.3|24973.3|0
1755648600000|2025-08-20 00:10:00|25003.3|24973.3|24994.9|24964.9|25006.8|24976.8|24993.5|24963.5|0
1755648900000|2025-08-20 00:15:00|24995.2|24965.2|24996.2|24966.2|24997.1|24967.1|24993|24963|0
1755649200000|2025-08-20 00:20:00|24996.5|24966.5|24993.2|24963.2|25000|24970|24992.1|24962.1|0
1755649500000|2025-08-20 00:25:00|24992.9|24962.9|24995.6|24965.6|24996.7|24966.7|24989.7|24959.7|0
1755649800000|2025-08-20 00:30:00|24995.3|24965.3|24994.4|24964.4|24997.9|24967.9|24993.8|24963.8|0
1755650100000|2025-08-20 00:35:00|24995|24965|24992.2|24962.2|24995.3|24965.3|24991.6|24961.6|0
1755650400000|2025-08-20 00:40:00|24993.4|24963.4|24988.7|24958.7|24993.4|24963.4|24988|24958|0
1755650700000|2025-08-20 00:45:00|24989|24959|24988.7|24958.7|24995.7|24965.7|24987.8|24957.8|0
1755651000000|2025-08-20 00:50:00|24989|24959|25001.9|24971.9|25003|24973|24989|24959|0
1755651300000|2025-08-20 00:55:00|25001.6|24971.6|24998.4|24968.4|25002.5|24972.5|24996.6|24966.6|0
1755651600000|2025-08-20 01:00:00|24999|24969|25002.5|24972.5|25011.9|24981.9|24999|24969|0
1755651900000|2025-08-20 01:05:00|25002.7|24972.7|24996.1|24966.1|25003|24973|24994.9|24964.9|0
1755652200000|2025-08-20 01:10:00|24995.5|24965.5|24981.7|24951.7|24996.1|24966.1|24981.4|24951.4|0
1755652500000|2025-08-20 01:15:00|24982.6|24952.6|24946.6|24941.6|24982.8|24959.6|24925.3|24920.3|1770
1755652800000|2025-08-20 01:20:00|24947.1|24942.1|24932.3|24927.3|24947.1|24942.1|24922.5|24917.5|962
1755653100000|2025-08-20 01:25:00|24931.8|24926.8|24930.2|24925.2|24944.5|24939.5|24917.2|24912.2|764
1755653400000|2025-08-20 01:30:00|24928.7|24923.7|24894.2|24889.2|24934.4|24929.4|24865.6|24860.6|4714
1755653700000|2025-08-20 01:35:00|24895.2|24890.2|24907.4|24902.4|24931.4|24926.4|24882.5|24877.5|2769
1755654000000|2025-08-20 01:40:00|24907|24902|24973.8|24968.8|24985.5|24980.5|24901.6|24896.6|3492
1755654300000|2025-08-20 01:45:00|24972.3|24967.3|24975.4|24970.4|24993.8|24988.8|24951.2|24946.2|2041
1755654600000|2025-08-20 01:50:00|24975.9|24970.9|25001.3|24996.3|25027.6|25022.6|24973.4|24968.4|2002
1755654900000|2025-08-20 01:55:00|24998.3|24993.3|25016.4|25011.4|25028.6|25023.6|24990.6|24985.6|1522
1755655200000|2025-08-20 02:00:00|25014.9|25009.9|24990.5|24985.5|25029.2|25024.2|24986.5|24981.5|1795
1755655500000|2025-08-20 02:05:00|24990|24985|24995.5|24990.5|25008|25003|24973|24968|1498
1755655800000|2025-08-20 02:10:00|24994|24989|25000.5|24995.5|25019|25014|24979.5|24974.5|1012
1755656100000|2025-08-20 02:15:00|25001|24996|24991.9|24986.9|25010.1|25005.1|24983.1|24978.1|894
1755656400000|2025-08-20 02:20:00|24992.4|24987.4|25002.3|24997.3|25012|25007|24988.3|24983.3|909
1755656700000|2025-08-20 02:25:00|25001.8|24996.8|25035.2|25030.2|25035.2|25030.2|24990.1|24985.1|1097
1755657000000|2025-08-20 02:30:00|25034.2|25029.2|25053.5|25048.5|25069.5|25064.5|25033.2|25028.2|1973
1755657300000|2025-08-20 02:35:00|25054|25049|25062.2|25057.2|25082.4|25077.4|25043.2|25038.2|1190
1755657600000|2025-08-20 02:40:00|25062.7|25057.7|25037.8|25032.8|25062.7|25057.7|25034.5|25029.5|830
1755657900000|2025-08-20 02:45:00|25038.3|25033.3|25040.2|25035.2|25046.6|25041.6|25019.1|25014.1|714
1755658200000|2025-08-20 02:50:00|25040.7|25035.7|25002.7|24997.7|25042.7|25037.7|24995.7|24990.7|1062
1755658500000|2025-08-20 02:55:00|25003.2|24998.2|24998.6|24993.6|25014.5|25009.5|24986.3|24981.3|920
1755658800000|2025-08-20 03:00:00|24998.1|24993.1|25043.2|25038.2|25043.3|25038.3|24988.5|24983.5|824
1755659100000|2025-08-20 03:05:00|25043.7|25038.7|25040.4|25035.4|25063.2|25058.2|25024.5|25019.5|892
1755659400000|2025-08-20 03:10:00|25041.9|25036.9|25035.1|25030.1|25049|25044|25023.3|25018.3|467
1755659700000|2025-08-20 03:15:00|25036.1|25031.1|25000|24995|25040.1|25035.1|24997|24992|817
1755660000000|2025-08-20 03:20:00|25000.5|24995.5|24976.7|24971.7|25024|25019|24973.9|24968.9|954
1755660300000|2025-08-20 03:25:00|24976.2|24971.2|24997.9|24992.9|25001.8|24996.8|24959.4|24954.4|1064
1755660600000|2025-08-20 03:30:00|24997.4|24992.4|24997.3|24992.3|25013.8|25008.8|24993.8|24988.8|715
1755660900000|2025-08-20 03:35:00|24996.8|24991.8|24997.9|24992.9|25012.5|25007.5|24991.5|24986.5|358
1755661200000|2025-08-20 03:40:00|24998.4|24993.4|24973.1|24968.1|25007.2|25002.2|24972.1|24967.1|539
1755661500000|2025-08-20 03:45:00|24973.6|24968.6|24970.9|24965.9|24980.8|24975.8|24958|24953|667
1755661800000|2025-08-20 03:50:00|24970.4|24965.4|24982|24977|24984.6|24979.6|24968.7|24963.7|289
1755662100000|2025-08-20 03:55:00|24980.5|24975.5|24980.1|24975.1|24986.1|24981.1|24977.5|24972.5|359
1755662400000|2025-08-20 04:00:00|24989.7|24959.7|24990.8|24960.8|24991.1|24961.1|24988.5|24958.5|0
1755662700000|2025-08-20 04:05:00|24991.1|24961.1|24993.4|24963.4|24993.8|24963.8|24990.3|24960.3|0
1755663000000|2025-08-20 04:10:00|24993.1|24963.1|24993.6|24963.6|24994.2|24964.2|24990.8|24960.8|0
1755663300000|2025-08-20 04:15:00|24993.9|24963.9|24998.9|24968.9|24999.2|24969.2|24992.4|24962.4|0
1755663600000|2025-08-20 04:20:00|24998.6|24968.6|24997.5|24967.5|24998.6|24968.6|24995.7|24965.7|0
1755663900000|2025-08-20 04:25:00|24997.8|24967.8|24998.9|24968.9|24999.2|24969.2|24996.6|24966.6|0
1755664200000|2025-08-20 04:30:00|24998.7|24968.7|24996.3|24966.3|24999.8|24969.8|24995.7|24965.7|0
1755664500000|2025-08-20 04:35:00|24996|24966|24994.6|24964.6|24996.3|24966.3|24990.5|24960.5|0
1755664800000|2025-08-20 04:40:00|24994.3|24964.3|24993.1|24963.1|24994.3|24964.3|24989.9|24959.9|0
1755665100000|2025-08-20 04:45:00|24993.4|24963.4|25008|24978|25009.2|24979.2|24993.4|24963.4|0
1755665400000|2025-08-20 04:50:00|25008.3|24978.3|25006.3|24976.3|25008.9|24978.9|25005.7|24975.7|0
1755665700000|2025-08-20 04:55:00|25005.7|24975.7|25006.9|24976.9|25008.9|24978.9|25005.1|24975.1|2
1755666000000|2025-08-20 05:00:00|25006.3|24976.3|24966.2|24961.2|25006.6|24988.8|24956.8|24951.8|1261
1755666300000|2025-08-20 05:05:00|24965.7|24960.7|24975.3|24970.3|24982.3|24977.3|24956.6|24951.6|621
1755666600000|2025-08-20 05:10:00|24974.3|24969.3|24972.9|24967.9|24993.4|24988.4|24971.3|24966.3|507
1755666900000|2025-08-20 05:15:00|24972.4|24967.4|24977.1|24972.1|24992.6|24987.6|24960.1|24955.1|488
1755667200000|2025-08-20 05:20:00|24977.6|24972.6|24993.2|24988.2|24999.5|24994.5|24974.6|24969.6|497
1755667500000|2025-08-20 05:25:00|24992.7|24987.7|25004.8|24999.8|25010.8|25005.8|24975.4|24970.4|746
1755667800000|2025-08-20 05:30:00|25005.3|25000.3|25031.3|25026.3|25032.4|25027.4|24993|24988|799
1755668100000|2025-08-20 05:35:00|25030.8|25025.8|25037.4|25032.4|25043.6|25038.6|25021.1|25016.1|992
1755668400000|2025-08-20 05:40:00|25036.9|25031.9|25017.2|25012.2|25043.8|25038.8|25015.6|25010.6|675
1755668700000|2025-08-20 05:45:00|25016.7|25011.7|25054.3|25049.3|25061.8|25056.8|25016.2|25011.2|1008
1755669000000|2025-08-20 05:50:00|25053.8|25048.8|25064.8|25059.8|25067.8|25062.8|25049.7|25044.7|971
1755669300000|2025-08-20 05:55:00|25065.3|25060.3|25083.2|25078.2|25086.3|25081.3|25052.2|25047.2|1065
1755669600000|2025-08-20 06:00:00|25083.7|25078.7|25117.8|25112.8|25124.3|25119.3|25083.2|25078.2|1967
1755669900000|2025-08-20 06:05:00|25118.3|25113.3|25099.7|25094.7|25119.4|25114.4|25087.9|25082.9|1214
1755670200000|2025-08-20 06:10:00|25097.7|25092.7|25105.2|25100.2|25115.3|25110.3|25095|25090|866
1755670500000|2025-08-20 06:15:00|25105.7|25100.7|25123.6|25118.6|25136.8|25131.8|25103.7|25098.7|1191
1755670800000|2025-08-20 06:20:00|25124.6|25119.6|25110.1|25105.1|25139.6|25134.6|25096.3|25091.3|1008
1755671100000|2025-08-20 06:25:00|25108.6|25103.6|25117.2|25112.2|25119.3|25114.3|25091.9|25086.9|781
1755671400000|2025-08-20 06:30:00|25116.7|25111.7|25108.8|25103.8|25129.6|25124.6|25108.8|25103.8|871
1755671700000|2025-08-20 06:35:00|25109.3|25104.3|25117.6|25112.6|25126.7|25121.7|25093.3|25088.3|925
1755672000000|2025-08-20 06:40:00|25117.1|25112.1|25133.3|25128.3|25136.6|25131.6|25106.1|25101.1|620
1755672300000|2025-08-20 06:45:00|25133.8|25128.8|25177|25172|25182.6|25177.6|25128|25123|1680
1755672600000|2025-08-20 06:50:00|25176|25171|25190.4|25185.4|25191.2|25186.2|25164.4|25159.4|1359
1755672900000|2025-08-20 06:55:00|25190.9|25185.9|25189.7|25184.7|25194.4|25189.4|25175.4|25170.4|1183
1755673200000|2025-08-20 07:00:00|25190.7|25185.7|25194.7|25189.7|25206.1|25201.1|25174.6|25169.6|1801
1755673500000|2025-08-20 07:05:00|25195.2|25190.2|25180.3|25175.3|25214|25209|25177.3|25172.3|1421
1755673800000|2025-08-20 07:10:00|25180.8|25175.8|25173.8|25168.8|25200.1|25195.1|25170.8|25165.8|1116
1755674100000|2025-08-20 07:15:00|25173.3|25168.3|25188.4|25183.4|25203.5|25198.5|25171.8|25166.8|1263
1755674400000|2025-08-20 07:20:00|25187.9|25182.9|25192.1|25187.1|25196|25191|25175|25170|1134
1755674700000|2025-08-20 07:25:00|25191.1|25186.1|25190.5|25185.5|25209.1|25204.1|25182|25177|1542
1755675000000|2025-08-20 07:30:00|25191|25186|25199.3|25194.3|25212.6|25207.6|25175.8|25170.8|1705
1755675300000|2025-08-20 07:35:00|25197.8|25192.8|25189|25184|25203.3|25198.3|25173|25168|1491
1755675600000|2025-08-20 07:40:00|25189.5|25184.5|25169.8|25164.8|25194.3|25189.3|25167.5|25162.5|1261
1755675900000|2025-08-20 07:45:00|25169.3|25164.3|25165.1|25160.1|25172.9|25167.9|25157.2|25152.2|1362
1755676200000|2025-08-20 07:50:00|25164.6|25159.6|25169.2|25164.2|25173.9|25168.9|25159|25154|1234
1755676500000|2025-08-20 07:55:00|25168.7|25163.7|25181.2|25176.2|25182.2|25177.2|25163.9|25158.9|1587
1755676800000|2025-08-20 08:00:00|25180.7|25175.7|25168.9|25163.9|25184.6|25179.6|25156.8|25151.8|714
1755677100000|2025-08-20 08:05:00|25169.4|25164.4|25148.6|25143.6|25169.4|25164.4|25143.1|25138.1|1301
1755677400000|2025-08-20 08:10:00|25148.1|25143.1|25141.6|25136.6|25153.6|25148.6|25135.9|25130.9|702
1755677700000|2025-08-20 08:15:00|25141.1|25136.1|25145.6|25140.6|25150.1|25145.1|25138.6|25133.6|482
1755678000000|2025-08-20 08:20:00|25146.1|25141.1|25139.7|25134.7|25148.5|25143.5|25138.7|25133.7|348
1755678300000|2025-08-20 08:25:00|25141.2|25136.2|25131.4|25126.4|25143.1|25138.1|25131.4|25126.4|723
1755678600000|2025-08-20 08:30:00|25145.6|25115.6|25167.2|25137.2|25170.2|25140.2|25144.9|25114.9|0
1755678900000|2025-08-20 08:35:00|25168.4|25138.4|25173.8|25143.8|25177|25147|25167.8|25137.8|0
1755679200000|2025-08-20 08:40:00|25173.5|25143.5|25173.2|25143.2|25175.6|25145.6|25171.4|25141.4|0
1755679500000|2025-08-20 08:45:00|25172.9|25142.9|25171.4|25141.4|25172.9|25142.9|25168.8|25138.8|0
1755679800000|2025-08-20 08:50:00|25171.1|25141.1|25171.6|25141.6|25172.6|25142.6|25170.9|25140.9|0
1755680100000|2025-08-20 08:55:00|25171.3|25141.3|25170.9|25140.9|25172.2|25142.2|25168.5|25138.5|0
1755680400000|2025-08-20 09:00:00|25171.8|25141.8|25167.7|25137.7|25174.7|25144.7|25165.9|25135.9|0
1755680700000|2025-08-20 09:05:00|25167.4|25137.4|25173.2|25143.2|25173.8|25143.8|25164.7|25134.7|0
1755681000000|2025-08-20 09:10:00|25172.6|25142.6|25173.3|25143.3|25174.7|25144.7|25171.4|25141.4|0
1755681300000|2025-08-20 09:15:00|25141.7|25133.7|25156.1|25148.1|25162.7|25154.7|25140.8|25132.8|271
1755681600000|2025-08-20 09:20:00|25155.6|25147.6|25160.1|25152.1|25161.1|25153.1|25151.1|25143.1|47
1755681900000|2025-08-20 09:25:00|25159.6|25151.6|25164.1|25156.1|25166.6|25158.6|25153.6|25145.6|55
1755682200000|2025-08-20 09:30:00|25164.6|25156.6|25159|25151|25168.2|25160.2|25159|25151|72
1755682500000|2025-08-20 09:35:00|25159.5|25151.5|25169.7|25161.7|25170.6|25162.6|25159.5|25151.5|31
1755682800000|2025-08-20 09:40:00|25169.2|25161.2|25163.5|25155.5|25169.2|25161.2|25162|25154|29
1755683100000|2025-08-20 09:45:00|25164|25156|25164.3|25156.3|25165.3|25157.3|25159.8|25151.8|16
1755683400000|2025-08-20 09:50:00|25163.8|25155.8|25164.4|25156.4|25166.4|25158.4|25162.1|25154.1|38
1755683700000|2025-08-20 09:55:00|25163.9|25155.9|25159.7|25151.7|25163.9|25155.9|25156.2|25148.2|35
1755684000000|2025-08-20 10:00:00|25159.2|25151.2|25164.7|25156.7|25165.7|25157.7|25157.7|25149.7|14
1755684300000|2025-08-20 10:05:00|25163.9|25155.9|25166.9|25158.9|25166.9|25158.9|25159.9|25151.9|30
1755684600000|2025-08-20 10:10:00|25167.4|25159.4|25181.8|25173.8|25181.8|25173.8|25167.4|25159.4|50
1755684900000|2025-08-20 10:15:00|25182.3|25174.3|25181.6|25173.6|25183.8|25175.8|25178.3|25170.3|45
1755685200000|2025-08-20 10:20:00|25182.1|25174.1|25177.3|25169.3|25183.1|25175.1|25171.6|25163.6|17
1755685500000|2025-08-20 10:25:00|25176.8|25168.8|25174.3|25166.3|25177.3|25169.3|25172.3|25164.3|29
1755685800000|2025-08-20 10:30:00|25174.8|25166.8|25177.4|25169.4|25181.4|25173.4|25174.3|25166.3|19
1755686100000|2025-08-20 10:35:00|25177.9|25169.9|25173|25165|25178|25170|25172|25164|13
1755686400000|2025-08-20 10:40:00|25173.5|25165.5|25171|25163|25178.5|25170.5|25170.5|25162.5|11
1755686700000|2025-08-20 10:45:00|25171.5|25163.5|25169.3|25161.3|25172.2|25164.2|25162.7|25154.7|36
1755687000000|2025-08-20 10:50:00|25168.8|25160.8|25163|25155|25170.2|25162.2|25163|25155|11
1755687300000|2025-08-20 10:55:00|25164|25156|25164.1|25156.1|25169.5|25161.5|25162|25154|17
1755687600000|2025-08-20 11:00:00|25164.6|25156.6|25158.3|25150.3|25165.5|25157.5|25153.4|25145.4|93
1755687900000|2025-08-20 11:05:00|25158.8|25150.8|25152.3|25144.3|25159.3|25151.3|25151.9|25143.9|54
1755688200000|2025-08-20 11:10:00|25151.8|25143.8|25159.1|25151.1|25159.7|25151.7|25151.3|25143.3|37
1755688500000|2025-08-20 11:15:00|25158.6|25150.6|25155.3|25147.3|25158.6|25150.6|25155.3|25147.3|19
1755688800000|2025-08-20 11:20:00|25155.8|25147.8|25131.6|25123.6|25155.8|25147.8|25130.3|25122.3|148
1755689100000|2025-08-20 11:25:00|25132.1|25124.1|25131.3|25123.3|25134.4|25126.4|25121.9|25113.9|187
1755689400000|2025-08-20 11:30:00|25131.8|25123.8|25136.5|25128.5|25137.5|25129.5|25131.3|25123.3|59
1755689700000|2025-08-20 11:35:00|25136|25128|25124.4|25116.4|25137|25129|25123.4|25115.4|101
1755690000000|2025-08-20 11:40:00|25124.9|25116.9|25123|25115|25128.7|25120.7|25121.9|25113.9|114
1755690300000|2025-08-20 11:45:00|25123.5|25115.5|25125.1|25117.1|25126.2|25118.2|25120.2|25112.2|47
1755690600000|2025-08-20 11:50:00|25125.6|25117.6|25128.3|25120.3|25133|25125|25125.6|25117.6|62
1755690900000|2025-08-20 11:55:00|25128.8|25120.8|25130.6|25122.6|25132.1|25124.1|25127.1|25119.1|34
1755691200000|2025-08-20 12:00:00|25130.1|25122.1|25140.7|25132.7|25140.7|25132.7|25128.1|25120.1|110
1755691500000|2025-08-20 12:05:00|25141.2|25133.2|25147.6|25139.6|25150.6|25142.6|25140.7|25132.7|70
1755691800000|2025-08-20 12:10:00|25148.1|25140.1|25145|25137|25152.6|25144.6|25144.5|25136.5|42
1755692100000|2025-08-20 12:15:00|25145.5|25137.5|25150.2|25142.2|25151.7|25143.7|25143|25135|37
1755692400000|2025-08-20 12:20:00|25150.7|25142.7|25156|25148|25156|25148|25148.2|25140.2|43
1755692700000|2025-08-20 12:25:00|25155.5|25147.5|25153.7|25145.7|25159|25151|25153.7|25145.7|93
1755693000000|2025-08-20 12:30:00|25154.2|25146.2|25158.5|25150.5|25165.6|25157.6|25151.1|25143.1|137
1755693300000|2025-08-20 12:35:00|25159|25151|25159.3|25151.3|25164.6|25156.6|25154.5|25146.5|41
1755693600000|2025-08-20 12:40:00|25159.8|25151.8|25171.5|25163.5|25180.9|25172.9|25159.8|25151.8|72
1755693900000|2025-08-20 12:45:00|25172|25164|25173.3|25165.3|25173.9|25165.9|25165.5|25157.5|48
1755694200000|2025-08-20 12:50:00|25173.8|25165.8|25172.8|25164.8|25175.7|25167.7|25167.2|25159.2|55
1755694500000|2025-08-20 12:55:00|25172.3|25164.3|25174.5|25166.5|25176.3|25168.3|25171.6|25163.6|32
1755694800000|2025-08-20 13:00:00|25174|25166|25172.4|25164.4|25176.7|25168.7|25169.6|25161.6|82
1755695100000|2025-08-20 13:05:00|25171.9|25163.9|25167.8|25159.8|25171.9|25163.9|25160.4|25152.4|45
1755695400000|2025-08-20 13:10:00|25167.3|25159.3|25164.5|25156.5|25169.3|25161.3|25161|25153|52
1755695700000|2025-08-20 13:15:00|25166.5|25158.5|25159.3|25151.3|25172.4|25164.4|25159.3|25151.3|43
1755696000000|2025-08-20 13:20:00|25158.8|25150.8|25170.1|25162.1|25173.1|25165.1|25158.8|25150.8|38
1755696300000|2025-08-20 13:25:00|25169.6|25161.6|25163.9|25155.9|25176|25168|25156.4|25148.4|82
1755696600000|2025-08-20 13:30:00|25164.4|25156.4|25167|25159|25172.2|25164.2|25131.2|25123.2|593
1755696900000|2025-08-20 13:35:00|25167.5|25159.5|25194.4|25186.4|25216.6|25208.6|25163.1|25155.1|506
1755697200000|2025-08-20 13:40:00|25194.9|25186.9|25213.6|25205.6|25224.9|25216.9|25191.6|25183.6|389
1755697500000|2025-08-20 13:45:00|25214.1|25206.1|25151.8|25143.8|25218.6|25210.6|25151.8|25143.8|419
1755697800000|2025-08-20 13:50:00|25150.8|25142.8|25112.7|25104.7|25156.1|25148.1|25111.7|25103.7|391
1755698100000|2025-08-20 13:55:00|25111.7|25103.7|25128.5|25120.5|25131.1|25123.1|25108.8|25100.8|212
1755698400000|2025-08-20 14:00:00|25128|25120|25168.4|25160.4|25175.9|25167.9|25126.5|25118.5|422
1755698700000|2025-08-20 14:05:00|25168.9|25160.9|25119.2|25111.2|25168.9|25160.9|25115.5|25107.5|275
1755699000000|2025-08-20 14:10:00|25118.7|25110.7|25121.3|25113.3|25142.9|25134.9|25115.2|25107.2|249
1755699300000|2025-08-20 14:15:00|25120.8|25112.8|25122.8|25114.8|25126.8|25118.8|25102.2|25094.2|339
1755699600000|2025-08-20 14:20:00|25122.3|25114.3|25136.6|25128.6|25147.3|25139.3|25119.8|25111.8|222
1755699900000|2025-08-20 14:25:00|25136.1|25128.1|25118|25110|25137.1|25129.1|25114.4|25106.4|164
1755700200000|2025-08-20 14:30:00|25119|25111|25118.6|25110.6|25131.9|25123.9|25108.4|25100.4|268
1755700500000|2025-08-20 14:35:00|25118.1|25110.1|25113.1|25105.1|25119.9|25111.9|25106.6|25098.6|100
1755700800000|2025-08-20 14:40:00|25112.6|25104.6|25080.6|25072.6|25115.4|25107.4|25072.1|25064.1|376
1755701100000|2025-08-20 14:45:00|25080.1|25072.1|25089.6|25081.6|25094.1|25086.1|25075.4|25067.4|209
1755701400000|2025-08-20 14:50:00|25090.1|25082.1|25075.4|25067.4|25098.1|25090.1|25068.7|25060.7|308
1755701700000|2025-08-20 14:55:00|25075.9|25067.9|25088|25080|25089.5|25081.5|25074.9|25066.9|161
1755702000000|2025-08-20 15:00:00|25088.5|25080.5|25096.5|25088.5|25106.6|25098.6|25085|25077|236
1755702300000|2025-08-20 15:05:00|25097|25089|25117.5|25109.5|25126|25118|25097|25089|221
1755702600000|2025-08-20 15:10:00|25116.5|25108.5|25104.9|25096.9|25117.2|25109.2|25101.8|25093.8|54
1755702900000|2025-08-20 15:15:00|25105.4|25097.4|25122.2|25114.2|25122.2|25114.2|25102.5|25094.5|93
1755703200000|2025-08-20 15:20:00|25121.7|25113.7|25128.4|25120.4|25133.2|25125.2|25121.2|25113.2|254
1755703500000|2025-08-20 15:25:00|25128.9|25120.9|25139.1|25131.1|25140.6|25132.6|25119.5|25111.5|120
1755703800000|2025-08-20 15:30:00|25138.6|25130.6|25148.4|25140.4|25154|25146|25136.1|25128.1|95
1755704100000|2025-08-20 15:35:00|25148.9|25140.9|25127.7|25119.7|25148.9|25140.9|25127.2|25119.2|87
1755704400000|2025-08-20 15:40:00|25127.2|25119.2|25132.2|25124.2|25137.2|25129.2|25125.1|25117.1|72
1755704700000|2025-08-20 15:45:00|25131.7|25123.7|25127.1|25119.1|25141.7|25133.7|25124.1|25116.1|65
1755705000000|2025-08-20 15:50:00|25126.6|25118.6|25114|25106|25127.1|25119.1|25110.7|25102.7|65
1755705300000|2025-08-20 15:55:00|25114.5|25106.5|25125.3|25117.3|25129.3|25121.3|25110.9|25102.9|78
1755705600000|2025-08-20 16:00:00|25125.8|25117.8|25140.1|25132.1|25147.8|25139.8|25125.3|25117.3|39
1755705900000|2025-08-20 16:05:00|25139.6|25131.6|25136.2|25128.2|25142.6|25134.6|25135.4|25127.4|38
1755706200000|2025-08-20 16:10:00|25135.7|25127.7|25142.9|25134.9|25152.7|25144.7|25134.7|25126.7|50
1755706500000|2025-08-20 16:15:00|25142.4|25134.4|25156.8|25148.8|25157.1|25149.1|25142.4|25134.4|100
1755706800000|2025-08-20 16:20:00|25157.3|25149.3|25155.2|25147.2|25164.3|25156.3|25151.3|25143.3|90
1755707100000|2025-08-20 16:25:00|25155.7|25147.7|25164|25156|25166.5|25158.5|25154.7|25146.7|35
1755707400000|2025-08-20 16:30:00|25163.5|25155.5|25160.4|25152.4|25166.5|25158.5|25156.5|25148.5|39
1755707700000|2025-08-20 16:35:00|25160.9|25152.9|25153|25145|25162.6|25154.6|25150.1|25142.1|52
1755708000000|2025-08-20 16:40:00|25153.5|25145.5|25161.4|25153.4|25162.9|25154.9|25150.9|25142.9|31
1755708300000|2025-08-20 16:45:00|25161.9|25153.9|25156.7|25148.7|25169.2|25161.2|25156.2|25148.2|39
1755708600000|2025-08-20 16:50:00|25156.2|25148.2|25164.2|25156.2|25165.2|25157.2|25151.7|25143.7|32
1755708900000|2025-08-20 16:55:00|25163.7|25155.7|25149.9|25141.9|25164.2|25156.2|25146|25138|38
1755709200000|2025-08-20 17:00:00|25148.9|25140.9|25170.9|25162.9|25170.9|25162.9|25146.9|25138.9|35
1755709500000|2025-08-20 17:05:00|25170.4|25162.4|25170.4|25162.4|25173.4|25165.4|25161.4|25153.4|47
1755709800000|2025-08-20 17:10:00|25169.9|25161.9|25161.9|25153.9|25172.9|25164.9|25161.9|25153.9|29
1755710100000|2025-08-20 17:15:00|25162.4|25154.4|25175.1|25167.1|25175.1|25167.1|25158.9|25150.9|25
1755710400000|2025-08-20 17:20:00|25174.6|25166.6|25172.8|25164.8|25178.1|25170.1|25168.3|25160.3|34
1755710700000|2025-08-20 17:25:00|25172.3|25164.3|25173.3|25165.3|25178.3|25170.3|25169.3|25161.3|42
1755711000000|2025-08-20 17:30:00|25173.8|25165.8|25186.4|25178.4|25187.1|25179.1|25173.3|25165.3|79
1755711300000|2025-08-20 17:35:00|25186.9|25178.9|25187.8|25179.8|25188.1|25180.1|25182.1|25174.1|39
1755711600000|2025-08-20 17:40:00|25187.3|25179.3|25187.8|25179.8|25191.3|25183.3|25185.3|25177.3|44
1755711900000|2025-08-20 17:45:00|25188.3|25180.3|25185.8|25177.8|25192.8|25184.8|25182.8|25174.8|80
1755712200000|2025-08-20 17:50:00|25186.3|25178.3|25194.4|25186.4|25198.2|25190.2|25181.8|25173.8|116
1755712500000|2025-08-20 17:55:00|25193.9|25185.9|25192|25184|25195.9|25187.9|25188.1|25180.1|75
1755712800000|2025-08-20 18:00:00|25191.5|25183.5|25167.9|25159.9|25192.5|25184.5|25161.9|25153.9|75
1755713100000|2025-08-20 18:05:00|25167.4|25159.4|25183.4|25175.4|25183.9|25175.9|25160.4|25152.4|113
1755713400000|2025-08-20 18:10:00|25182.4|25174.4|25171.3|25163.3|25183.9|25175.9|25165.9|25157.9|70
1755713700000|2025-08-20 18:15:00|25171.8|25163.8|25159.3|25151.3|25172.3|25164.3|25157.8|25149.8|34
1755714000000|2025-08-20 18:20:00|25158.8|25150.8|25155.8|25147.8|25163.8|25155.8|25149.8|25141.8|39
1755714300000|2025-08-20 18:25:00|25155.3|25147.3|25159.3|25151.3|25159.3|25151.3|25148.3|25140.3|52
1755714600000|2025-08-20 18:30:00|25158.8|25150.8|25158|25150|25165.8|25157.8|25148.3|25140.3|91
1755714900000|2025-08-20 18:35:00|25157.5|25149.5|25169|25161|25169|25161|25150.5|25142.5|42
1755715200000|2025-08-20 18:40:00|25170|25162|25166.7|25158.7|25174|25166|25164|25156|20
1755715500000|2025-08-20 18:45:00|25167.2|25159.2|25176.3|25168.3|25180.3|25172.3|25167.2|25159.2|44
1755715800000|2025-08-20 18:50:00|25176.8|25168.8|25182.2|25174.2|25185.2|25177.2|25172.8|25164.8|15
1755716100000|2025-08-20 18:55:00|25182.7|25174.7|25182.1|25152.1|25183.5|25175.5|25169|25152.1|51
1755716400000|2025-08-20 19:00:00|25182.3|25152.3|25188.4|25158.4|25188.7|25158.7|25181.9|25151.9|1
1755716700000|2025-08-20 19:05:00|25188.3|25158.3|25192.6|25162.6|25194.4|25164.4|25187.5|25157.5|0
1755717000000|2025-08-20 19:10:00|25192.7|25162.7|25200.9|25170.9|25203|25173|25192.6|25162.6|0
1755717300000|2025-08-20 19:15:00|25200.7|25170.7|25201.1|25171.1|25204.1|25174.1|25200.7|25170.7|0
1755717600000|2025-08-20 19:20:00|25201.3|25171.3|25204.5|25174.5|25205|25175|25200.7|25170.7|0
1755717900000|2025-08-20 19:25:00|25204.4|25174.4|25194.4|25164.4|25204.8|25174.8|25193.2|25163.2|0
1755718200000|2025-08-20 19:30:00|25194.1|25164.1|25196.5|25166.5|25199.2|25169.2|25193.7|25163.7|0
1755718500000|2025-08-20 19:35:00|25196.6|25166.6|25199|25169|25201.3|25171.3|25196.2|25166.2|0
1755718800000|2025-08-20 19:40:00|25199.1|25169.1|25198.8|25168.8|25200.3|25170.3|25194.9|25164.9|0
1755719100000|2025-08-20 19:45:00|25198.9|25168.9|25211.6|25181.6|25211.6|25181.6|25198.6|25168.6|0
1755719400000|2025-08-20 19:50:00|25211.3|25181.3|25212.9|25182.9|25213.1|25183.1|25205.6|25175.6|0
1755719700000|2025-08-20 19:55:00|25213.1|25183.1|25206.3|25176.3|25214.3|25184.3|25201|25171|0
1755720000000|2025-08-20 20:00:00|25208.1|25178.1|25207|25177|25209.9|25179.9|25201|25171|0
1755720300000|2025-08-20 20:05:00|25206.4|25176.4|25205.2|25175.2|25208.2|25178.2|25204|25174|0
1755720600000|2025-08-20 20:10:00|25205.7|25175.7|25205.1|25175.1|25207.5|25177.5|25201.6|25171.6|0
1755720900000|2025-08-20 20:15:00|25205.7|25175.7|25202.2|25172.2|25205.7|25175.7|25200.4|25170.4|0
1755721200000|2025-08-20 20:20:00|25201.6|25171.6|25202.8|25172.8|25204|25174|25200.4|25170.4|0
1755721500000|2025-08-20 20:25:00|25202.2|25172.2|25202.2|25172.2|25202.8|25172.8|25200.4|25170.4|0
1755721800000|2025-08-20 20:30:00|25201.6|25171.6|25204.2|25174.2|25204.8|25174.8|25201.6|25171.6|0
1755722100000|2025-08-20 20:35:00|25203.6|25173.6|25205.4|25175.4|25206|25176|25203|25173|0
1755722400000|2025-08-20 20:40:00|25204.8|25174.8|25205.3|25175.3|25206|25176|25204.7|25174.7|0
1755722700000|2025-08-20 20:45:00|25204.7|25174.7|25203.5|25173.5|25206.5|25176.5|25202.3|25172.3|0
1755723000000|2025-08-20 20:50:00|25202.9|25172.9|25208.2|25178.2|25209.4|25179.4|25202.9|25172.9|0
1755723300000|2025-08-20 20:55:00|25207.6|25177.6|25207.6|25177.6|25209.4|25179.4|25207|25177|0
1755723600000|2025-08-20 21:00:00|25206.7|25176.7|25207.4|25177.4|25209|25179|25204.7|25174.7|0
1755723900000|2025-08-20 21:05:00|25207.6|25177.6|25208|25178|25208.4|25178.4|25206.9|25176.9|0
1755724200000|2025-08-20 21:10:00|25207.9|25177.9|25207.7|25177.7|25208.2|25178.2|25207.2|25177.2|0
1755724500000|2025-08-20 21:15:00|25207.9|25177.9|25207.6|25177.6|25207.9|25177.9|25207.5|25177.5|0
1755724800000|2025-08-20 21:20:00|25207.8|25177.8|25208.1|25178.1|25208.4|25178.4|25207.8|25177.8|0
1755725100000|2025-08-20 21:25:00|25208|25178|25209.4|25179.4|25209.4|25179.4|25208|25178|0
1755725400000|2025-08-20 21:30:00|25210.1|25180.1|25210.1|25180.1|25210.6|25180.6|25210.1|25180.1|0
1755725700000|2025-08-20 21:35:00|25210|25180|25210.1|25180.1|25210.1|25180.1|25210|25180|0
1755726000000|2025-08-20 21:40:00|25210.3|25180.3|25210.3|25180.3|25210.5|25180.5|25209.3|25179.3|0
1755726300000|2025-08-20 21:45:00|25210.2|25180.2|25209.7|25179.7|25210.2|25180.2|25209.2|25179.2|0
1755726600000|2025-08-20 21:50:00|25209.6|25179.6|25209.5|25179.5|25209.6|25179.6|25209.5|25179.5|0
1755726900000|2025-08-20 21:55:00|25209.4|25179.4|25209.1|25179.1|25209.5|25179.5|25208.9|25178.9|0
1755727200000|2025-08-20 22:00:00|25212.6|25182.6|25213.6|25183.6|25219.1|25189.1|25209.7|25179.7|0
1755727500000|2025-08-20 22:05:00|25213.3|25183.3|25210.8|25180.8|25217.4|25187.4|25208.1|25178.1|0
1755727800000|2025-08-20 22:10:00|25211.1|25181.1|25207|25177|25214.6|25184.6|25206.4|25176.4|0
1755728100000|2025-08-20 22:15:00|25207.5|25177.5|25201.3|25171.3|25209.3|25179.3|25201.3|25171.3|0
1755728400000|2025-08-20 22:20:00|25201|25171|25208.4|25178.4|25208.4|25178.4|25200.7|25170.7|0
1755728700000|2025-08-20 22:25:00|25209|25179|25208.1|25178.1|25209.2|25179.2|25204.5|25174.5|0
1755729000000|2025-08-20 22:30:00|25208.3|25178.3|25204.5|25174.5|25210.4|25180.4|25204.5|25174.5|0
1755729300000|2025-08-20 22:35:00|25204.8|25174.8|25202.3|25172.3|25205.1|25175.1|25201|25171|0
1755729600000|2025-08-20 22:40:00|25202|25172|25203.5|25173.5|25204.1|25174.1|25201.1|25171.1|0
1755729900000|2025-08-20 22:45:00|25203.2|25173.2|25203.8|25173.8|25204.1|25174.1|25202.3|25172.3|0
1755730200000|2025-08-20 22:50:00|25204.1|25174.1|25204.1|25174.1|25205.7|25175.7|25203.5|25173.5|0
1755730500000|2025-08-20 22:55:00|25203.8|25173.8|25204|25174|25205.2|25175.2|25203.1|25173.1|0
1755730800000|2025-08-20 23:00:00|25204.3|25174.3|25202.8|25172.8|25206.1|25176.1|25201.9|25171.9|0
1755731100000|2025-08-20 23:05:00|25203.1|25173.1|25206.2|25176.2|25206.9|25176.9|25199.6|25169.6|0
1755731400000|2025-08-20 23:10:00|25206.8|25176.8|25203.6|25173.6|25206.8|25176.8|25203|25173|0
1755731700000|2025-08-20 23:15:00|25203.9|25173.9|25203.3|25173.3|25205.1|25175.1|25202.7|25172.7|0
1755732000000|2025-08-20 23:20:00|25203.6|25173.6|25201.6|25171.6|25203.6|25173.6|25201.6|25171.6|0
1755732300000|2025-08-20 23:25:00|25201.9|25171.9|25200.4|25170.4|25202.8|25172.8|25199.5|25169.5|0
1755732600000|2025-08-20 23:30:00|25200.1|25170.1|25197|25167|25200.4|25170.4|25196.3|25166.3|0
1755732900000|2025-08-20 23:35:00|25197.3|25167.3|25199.4|25169.4|25199.4|25169.4|25196.4|25166.4|0
1755733200000|2025-08-20 23:40:00|25199.1|25169.1|25199.4|25169.4|25201.1|25171.1|25198.2|25168.2|0
1755733500000|2025-08-20 23:45:00|25199.1|25169.1|25197|25167|25200.5|25170.5|25197|25167|0
1755733800000|2025-08-20 23:50:00|25196.4|25166.4|25202.9|25172.9|25202.9|25172.9|25196.4|25166.4|0
1755734100000|2025-08-20 23:55:00|25202.6|25172.6|25203.5|25173.5|25204.7|25174.7|25200.9|25170.9|0
1755734400000|2025-08-21 00:00:00|25203.2|25173.2|25199|25169|25203.2|25173.2|25195.8|25165.8|0
1755734700000|2025-08-21 00:05:00|25199.4|25169.4|25198.3|25168.3|25201.7|25171.7|25196.6|25166.6|0
1755735000000|2025-08-21 00:10:00|25198.6|25168.6|25201.8|25171.8|25204.9|25174.9|25197.7|25167.7|0
1755735300000|2025-08-21 00:15:00|25202.1|25172.1|25194.6|25164.6|25202.1|25172.1|25194.6|25164.6|0
1755735600000|2025-08-21 00:20:00|25194|25164|25187.2|25157.2|25194.6|25164.6|25186.3|25156.3|0
1755735900000|2025-08-21 00:25:00|25186.9|25156.9|25188.5|25158.5|25188.5|25158.5|25182.8|25152.8|0
1755736200000|2025-08-21 00:30:00|25188.2|25158.2|25197.5|25167.5|25197.5|25167.5|25187.6|25157.6|0
1755736500000|2025-08-21 00:35:00|25197.2|25167.2|25197.5|25167.5|25201.1|25171.1|25195.8|25165.8|0
1755736800000|2025-08-21 00:40:00|25198.1|25168.1|25198.2|25168.2|25201.7|25171.7|25197.5|25167.5|0
1755737100000|2025-08-21 00:45:00|25198.5|25168.5|25190|25160|25199.1|25169.1|25188.8|25158.8|0
1755737400000|2025-08-21 00:50:00|25190.3|25160.3|25187.3|25157.3|25192.3|25162.3|25184.4|25154.4|0
1755737700000|2025-08-21 00:55:00|25187|25157|25160.8|25130.8|25190.8|25160.8|25160.3|25130.3|0
1755738000000|2025-08-21 01:00:00|25160.3|25130.3|25117.3|25087.3|25162.6|25132.6|25111.1|25081.1|0
1755738300000|2025-08-21 01:05:00|25117.9|25087.9|25156.7|25126.7|25156.7|25126.7|25117|25087|0
1755738600000|2025-08-21 01:10:00|25157.6|25127.6|25196.1|25166.1|25196.7|25166.7|25151.4|25121.4|0
1755738900000|2025-08-21 01:15:00|25197.3|25167.3|25199.3|25194.3|25217.7|25212.7|25186.5|25166.7|1354
1755739200000|2025-08-21 01:20:00|25200.3|25195.3|25179.1|25174.1|25200.7|25195.7|25176.3|25171.3|777
1755739500000|2025-08-21 01:25:00|25179.6|25174.6|25164.4|25159.4|25190.1|25185.1|25154.4|25149.4|673
1755739800000|2025-08-21 01:30:00|25162.4|25157.4|25161.9|25156.9|25190.4|25185.4|25126.9|25121.9|4453
1755740100000|2025-08-21 01:35:00|25162.4|25157.4|25175.6|25170.6|25175.6|25170.6|25131.2|25126.2|2383
1755740400000|2025-08-21 01:40:00|25177.6|25172.6|25142.1|25137.1|25184.8|25179.8|25138.6|25133.6|1936
1755740700000|2025-08-21 01:45:00|25142.6|25137.6|25151|25146|25197.4|25192.4|25126.4|25121.4|2646
1755741000000|2025-08-21 01:50:00|25151.5|25146.5|25113.8|25108.8|25160.9|25155.9|25112.6|25107.6|1710
1755741300000|2025-08-21 01:55:00|25114.8|25109.8|25107.2|25102.2|25134.7|25129.7|25099.1|25094.1|2194
1755741600000|2025-08-21 02:00:00|25106.7|25101.7|25134.6|25129.6|25160.1|25155.1|25103.3|25098.3|1868
1755741900000|2025-08-21 02:05:00|25134.1|25129.1|25162.6|25157.6|25174|25169|25134.1|25129.1|1202
1755742200000|2025-08-21 02:10:00|25162.1|25157.1|25153.9|25148.9|25179.4|25174.4|25149|25144|1563
1755742500000|2025-08-21 02:15:00|25153.4|25148.4|25159.1|25154.1|25169.1|25164.1|25140.7|25135.7|1240
1755742800000|2025-08-21 02:20:00|25159.6|25154.6|25167.9|25162.9|25185.4|25180.4|25158.6|25153.6|828
1755743100000|2025-08-21 02:25:00|25167.4|25162.4|25182|25177|25199.9|25194.9|25167.4|25162.4|882
1755743400000|2025-08-21 02:30:00|25181|25176|25199.7|25194.7|25204.9|25199.9|25173.3|25168.3|1014
1755743700000|2025-08-21 02:35:00|25199.2|25194.2|25176.1|25171.1|25212.2|25207.2|25172.8|25167.8|1232
1755744000000|2025-08-21 02:40:00|25175.6|25170.6|25197.5|25192.5|25205.9|25200.9|25169.9|25164.9|802
1755744300000|2025-08-21 02:45:00|25197|25192|25175.7|25170.7|25209.2|25204.2|25166.8|25161.8|794
1755744600000|2025-08-21 02:50:00|25176.7|25171.7|25170.8|25165.8|25196.7|25191.7|25167.8|25162.8|625
1755744900000|2025-08-21 02:55:00|25169.8|25164.8|25152.6|25147.6|25177.3|25172.3|25142|25137|968
1755745200000|2025-08-21 03:00:00|25153.1|25148.1|25162.8|25157.8|25168.9|25163.9|25142.9|25137.9|602
1755745500000|2025-08-21 03:05:00|25162.3|25157.3|25139.9|25134.9|25167.3|25162.3|25127|25122|939
1755745800000|2025-08-21 03:10:00|25140.4|25135.4|25137.7|25132.7|25159.6|25154.6|25128.2|25123.2|564
1755746100000|2025-08-21 03:15:00|25137.2|25132.2|25114.4|25109.4|25140.2|25135.2|25106.4|25101.4|800
1755746400000|2025-08-21 03:20:00|25114.9|25109.9|25122.5|25117.5|25128.6|25123.6|25080.1|25075.1|1763
1755746700000|2025-08-21 03:25:00|25123|25118|25114.2|25109.2|25137.5|25132.5|25107.7|25102.7|895
1755747000000|2025-08-21 03:30:00|25114.7|25109.7|25117.7|25112.7|25122.7|25117.7|25109.8|25104.8|419
1755747300000|2025-08-21 03:35:00|25118.2|25113.2|25126|25121|25133.8|25128.8|25116.7|25111.7|337
1755747600000|2025-08-21 03:40:00|25126.5|25121.5|25130.4|25125.4|25134.5|25129.5|25124.4|25119.4|210
1755747900000|2025-08-21 03:45:00|25129.9|25124.9|25131.3|25126.3|25134.1|25129.1|25121|25116|320
1755748200000|2025-08-21 03:50:00|25131.8|25126.8|25112.8|25107.8|25133.7|25128.7|25112.8|25107.8|420
1755748500000|2025-08-21 03:55:00|25113.3|25108.3|25128.5|25123.5|25132|25127|25111.8|25106.8|293
1755748800000|2025-08-21 04:00:00|25129|25124|25144.8|25114.8|25146|25124|25129|25113|0
1755749100000|2025-08-21 04:05:00|25144.5|25114.5|25143.9|25113.9|25144.8|25114.8|25142.4|25112.4|0
1755749400000|2025-08-21 04:10:00|25143.6|25113.6|25143|25113|25144.2|25114.2|25141.9|25111.9|0
1755749700000|2025-08-21 04:15:00|25143.3|25113.3|25144.7|25114.7|25148|25118|25143|25113|0
1755750000000|2025-08-21 04:20:00|25144.4|25114.4|25145.6|25115.6|25145.6|25115.6|25142.7|25112.7|0
1755750300000|2025-08-21 04:25:00|25145.9|25115.9|25143.9|25113.9|25146.5|25116.5|25143.3|25113.3|0
1755750600000|2025-08-21 04:30:00|25143.6|25113.6|25146.9|25116.9|25147.4|25117.4|25141.6|25111.6|0
1755750900000|2025-08-21 04:35:00|25146.5|25116.5|25143.6|25113.6|25146.5|25116.5|25143.3|25113.3|0
1755751200000|2025-08-21 04:40:00|25143.3|25113.3|25146.3|25116.3|25146.3|25116.3|25141.6|25111.6|0
1755751500000|2025-08-21 04:45:00|25146.8|25116.8|25145.7|25115.7|25148|25118|25145.3|25115.3|0
1755751800000|2025-08-21 04:50:00|25146.2|25116.2|25144.5|25114.5|25146.2|25116.2|25144.5|25114.5|0
1755752100000|2025-08-21 04:55:00|25144.2|25114.2|25142.7|25112.7|25145.3|25115.3|25141|25111|6
1755752400000|2025-08-21 05:00:00|25128.5|25123.5|25123.1|25118.1|25131|25126|25106.3|25101.3|1065
1755752700000|2025-08-21 05:05:00|25121.6|25116.6|25112.8|25107.8|25130.7|25125.7|25098.9|25093.9|815
1755753000000|2025-08-21 05:10:00|25112.3|25107.3|25103|25098|25114.1|25109.1|25091.2|25086.2|548
1755753300000|2025-08-21 05:15:00|25102.5|25097.5|25124.2|25119.2|25131.3|25126.3|25091.5|25086.5|769
1755753600000|2025-08-21 05:20:00|25123.7|25118.7|25139.1|25134.1|25141.9|25136.9|25121.2|25116.2|685
1755753900000|2025-08-21 05:25:00|25138.6|25133.6|25127.4|25122.4|25143.1|25138.1|25118.3|25113.3|411
1755754200000|2025-08-21 05:30:00|25128.4|25123.4|25118.5|25113.5|25139.3|25134.3|25117.7|25112.7|574
1755754500000|2025-08-21 05:35:00|25119|25114|25127.3|25122.3|25128.8|25123.8|25112.6|25107.6|314
1755754800000|2025-08-21 05:40:00|25126.8|25121.8|25133.8|25128.8|25143|25138|25107.9|25102.9|640
1755755100000|2025-08-21 05:45:00|25133.3|25128.3|25124.9|25119.9|25146.1|25141.1|25122.9|25117.9|511
1755755400000|2025-08-21 05:50:00|25124.4|25119.4|25123.4|25118.4|25125.2|25120.2|25104.2|25099.2|579
1755755700000|2025-08-21 05:55:00|25122.9|25117.9|25131.3|25126.3|25131.8|25126.8|25116|25111|326
1755756000000|2025-08-21 06:00:00|25129.3|25124.3|25096.9|25091.9|25136.4|25131.4|25094.9|25089.9|1031
1755756300000|2025-08-21 06:05:00|25097.9|25092.9|25102.4|25097.4|25114|25109|25091.2|25086.2|599
1755756600000|2025-08-21 06:10:00|25101.9|25096.9|25105.6|25100.6|25109.7|25104.7|25092.7|25087.7|435
1755756900000|2025-08-21 06:15:00|25106.1|25101.1|25090.3|25085.3|25106.6|25101.6|25084.7|25079.7|1170
1755757200000|2025-08-21 06:20:00|25089.8|25084.8|25017.1|25012.1|25090.3|25085.3|25015.5|25010.5|1762
1755757500000|2025-08-21 06:25:00|25018.6|25013.6|25035.8|25030.8|25037.6|25032.6|24999.2|24994.2|2022
1755757800000|2025-08-21 06:30:00|25035.3|25030.3|25012.8|25007.8|25050.5|25045.5|24999.8|24994.8|1410
1755758100000|2025-08-21 06:35:00|25013.3|25008.3|25014.2|25009.2|25034.4|25029.4|25000|24995|1080
1755758400000|2025-08-21 06:40:00|25014.7|25009.7|25014.7|25009.7|25025.6|25020.6|24998.2|24993.2|733
1755758700000|2025-08-21 06:45:00|25014.2|25009.2|25020.3|25015.3|25025.5|25020.5|25005.8|25000.8|599
1755759000000|2025-08-21 06:50:00|25020.8|25015.8|25050|25045|25050|25045|25017|25012|886
1755759300000|2025-08-21 06:55:00|25051.5|25046.5|25049.8|25044.8|25058.4|25053.4|25044.4|25039.4|787
1755759600000|2025-08-21 07:00:00|25047.8|25042.8|25075.3|25070.3|25075.3|25070.3|25043.3|25038.3|885
1755759900000|2025-08-21 07:05:00|25075.8|25070.8|25076.9|25071.9|25088.3|25083.3|25072.3|25067.3|777
1755760200000|2025-08-21 07:10:00|25074.9|25069.9|25062.9|25057.9|25080|25075|25060|25055|696
1755760500000|2025-08-21 07:15:00|25063.4|25058.4|25066.2|25061.2|25073|25068|25055.2|25050.2|508
1755760800000|2025-08-21 07:20:00|25065.7|25060.7|25073.1|25068.1|25076.6|25071.6|25063.4|25058.4|565
1755761100000|2025-08-21 07:25:00|25072.6|25067.6|25063.4|25058.4|25077.7|25072.7|25060.9|25055.9|449
1755761400000|2025-08-21 07:30:00|25063.9|25058.9|25080.5|25075.5|25086.9|25081.9|25063.9|25058.9|999
1755761700000|2025-08-21 07:35:00|25081|25076|25087.3|25082.3|25093.6|25088.6|25076.9|25071.9|692
1755762000000|2025-08-21 07:40:00|25086.8|25081.8|25109.9|25104.9|25110.5|25105.5|25084.8|25079.8|705
1755762300000|2025-08-21 07:45:00|25108.9|25103.9|25097.5|25092.5|25115.9|25110.9|25097.5|25092.5|996
1755762600000|2025-08-21 07:50:00|25098|25093|25100.3|25095.3|25102.5|25097.5|25093.4|25088.4|823
1755762900000|2025-08-21 07:55:00|25099.8|25094.8|25111.3|25106.3|25112.2|25107.2|25098.6|25093.6|784
1755763200000|2025-08-21 08:00:00|25110.8|25105.8|25092.3|25087.3|25114.6|25109.6|25088.3|25083.3|714
1755763500000|2025-08-21 08:05:00|25093.3|25088.3|25101.4|25096.4|25105.7|25100.7|25087.4|25082.4|765
1755763800000|2025-08-21 08:10:00|25102.4|25097.4|25091.9|25086.9|25102.4|25097.4|25091.4|25086.4|720
1755764100000|2025-08-21 08:15:00|25091.4|25086.4|25097.1|25092.1|25103.9|25098.9|25085.5|25080.5|406
1755764400000|2025-08-21 08:20:00|25096.6|25091.6|25104.5|25099.5|25110.5|25105.5|25096.6|25091.6|246
1755764700000|2025-08-21 08:25:00|25105|25100|25110.3|25105.3|25111.3|25106.3|25100.9|25095.9|396
1755765000000|2025-08-21 08:30:00|25125.2|25095.2|25125.4|25095.4|25129.8|25099.8|25122.2|25092.2|0
1755765300000|2025-08-21 08:35:00|25125.1|25095.1|25126.9|25096.9|25128|25098|25123.9|25093.9|0
1755765600000|2025-08-21 08:40:00|25126.3|25096.3|25123.9|25093.9|25128|25098|25123.3|25093.3|0
1755765900000|2025-08-21 08:45:00|25123.6|25093.6|25115.7|25085.7|25124.5|25094.5|25115.1|25085.1|0
1755766200000|2025-08-21 08:50:00|25115.4|25085.4|25113.7|25083.7|25115.4|25085.4|25109.9|25079.9|0
1755766500000|2025-08-21 08:55:00|25113.4|25083.4|25103.2|25073.2|25113.4|25083.4|25102.6|25072.6|0
1755766800000|2025-08-21 09:00:00|25103.8|25073.8|25105.8|25075.8|25108.1|25078.1|25101.1|25071.1|0
1755767100000|2025-08-21 09:05:00|25105.5|25075.5|25104.7|25074.7|25107|25077|25100.5|25070.5|0
1755767400000|2025-08-21 09:10:00|25104.4|25074.4|25106.9|25076.9|25109.3|25079.3|25103.5|25073.5|0
1755767700000|2025-08-21 09:15:00|25107.1|25099.1|25122.2|25114.2|25124.2|25116.2|25097|25089|123
1755768000000|2025-08-21 09:20:00|25121.7|25113.7|25116|25108|25121.9|25113.9|25111.5|25103.5|34
1755768300000|2025-08-21 09:25:00|25116.5|25108.5|25117.4|25109.4|25119.9|25111.9|25113.4|25105.4|21
1755768600000|2025-08-21 09:30:00|25116.9|25108.9|25108.7|25100.7|25118.1|25110.1|25108.6|25100.6|14
1755768900000|2025-08-21 09:35:00|25109.2|25101.2|25116|25108|25116|25108|25106.2|25098.2|40
1755769200000|2025-08-21 09:40:00|25116.5|25108.5|25104.8|25096.8|25116.5|25108.5|25104.8|25096.8|15
1755769500000|2025-08-21 09:45:00|25105.3|25097.3|25111.4|25103.4|25112.8|25104.8|25104.8|25096.8|99
1755769800000|2025-08-21 09:50:00|25111.9|25103.9|25103.4|25095.4|25114.4|25106.4|25101.4|25093.4|19
1755770100000|2025-08-21 09:55:00|25102.9|25094.9|25097.4|25089.4|25107.9|25099.9|25095.9|25087.9|21
1755770400000|2025-08-21 10:00:00|25096.9|25088.9|25101|25093|25101.5|25093.5|25086.9|25078.9|115
1755770700000|2025-08-21 10:05:00|25101.5|25093.5|25102.6|25094.6|25106.1|25098.1|25100.1|25092.1|11
1755771000000|2025-08-21 10:10:00|25101.6|25093.6|25097.3|25089.3|25102.1|25094.1|25094.9|25086.9|42
1755771300000|2025-08-21 10:15:00|25097.8|25089.8|25092.2|25084.2|25099.3|25091.3|25091.2|25083.2|14
1755771600000|2025-08-21 10:20:00|25091.7|25083.7|25093.9|25085.9|25093.9|25085.9|25090.6|25082.6|23
1755771900000|2025-08-21 10:25:00|25093.4|25085.4|25093.9|25085.9|25094.4|25086.4|25087.6|25079.6|31
1755772200000|2025-08-21 10:30:00|25093.4|25085.4|25085.2|25077.2|25095.2|25087.2|25085.2|25077.2|13
1755772500000|2025-08-21 10:35:00|25085.1|25077.1|25089.1|25081.1|25091.1|25083.1|25085|25077|6
1755772800000|2025-08-21 10:40:00|25088.6|25080.6|25082.6|25074.6|25088.8|25080.8|25082|25074|12
1755773100000|2025-08-21 10:45:00|25083.1|25075.1|25084.5|25076.5|25086.3|25078.3|25079.9|25071.9|11
1755773400000|2025-08-21 10:50:00|25084|25076|25078.5|25070.5|25084|25076|25074.5|25066.5|58
1755773700000|2025-08-21 10:55:00|25078|25070|25097.8|25089.8|25107.7|25099.7|25076|25068|544
1755774000000|2025-08-21 11:00:00|25098.3|25090.3|25111.6|25103.6|25112.8|25104.8|25097.8|25089.8|86
1755774300000|2025-08-21 11:05:00|25111.1|25103.1|25117.9|25109.9|25124.9|25116.9|25111.1|25103.1|80
1755774600000|2025-08-21 11:10:00|25118.4|25110.4|25118.4|25110.4|25120.9|25112.9|25114.1|25106.1|25
1755774900000|2025-08-21 11:15:00|25118.9|25110.9|25106.8|25098.8|25118.9|25110.9|25102.1|25094.1|91
1755775200000|2025-08-21 11:20:00|25107.3|25099.3|25112.2|25104.2|25116.2|25108.2|25105.8|25097.8|153
1755775500000|2025-08-21 11:25:00|25112.7|25104.7|25104.6|25096.6|25113.7|25105.7|25101.7|25093.7|29
1755775800000|2025-08-21 11:30:00|25105.1|25097.1|25099.6|25091.6|25106.1|25098.1|25099.6|25091.6|19
1755776100000|2025-08-21 11:35:00|25100.1|25092.1|25097.8|25089.8|25103.1|25095.1|25091.8|25083.8|171
1755776400000|2025-08-21 11:40:00|25098.3|25090.3|25101.6|25093.6|25103.6|25095.6|25096.9|25088.9|74
1755776700000|2025-08-21 11:45:00|25101.1|25093.1|25091.1|25083.1|25101.6|25093.6|25089|25081|146
1755777000000|2025-08-21 11:50:00|25091.6|25083.6|25093.1|25085.1|25098.1|25090.1|25090.6|25082.6|36
1755777300000|2025-08-21 11:55:00|25092.6|25084.6|25091.1|25083.1|25092.6|25084.6|25087.6|25079.6|64
1755777600000|2025-08-21 12:00:00|25091.6|25083.6|25095.9|25087.9|25098.4|25090.4|25087.2|25079.2|126
1755777900000|2025-08-21 12:05:00|25096.4|25088.4|25093.3|25085.3|25096.9|25088.9|25090.3|25082.3|16
1755778200000|2025-08-21 12:10:00|25093.8|25085.8|25093.9|25085.9|25095.4|25087.4|25089.9|25081.9|43
1755778500000|2025-08-21 12:15:00|25094.4|25086.4|25089.9|25081.9|25097.9|25089.9|25083.9|25075.9|74
1755778800000|2025-08-21 12:20:00|25089.4|25081.4|25096.5|25088.5|25097.2|25089.2|25087.4|25079.4|15
1755779100000|2025-08-21 12:25:00|25096|25088|25093.1|25085.1|25098.8|25090.8|25090.6|25082.6|14
1755779400000|2025-08-21 12:30:00|25092.6|25084.6|25115.4|25107.4|25115.8|25107.8|25092.6|25084.6|106
1755779700000|2025-08-21 12:35:00|25114.9|25106.9|25108.1|25100.1|25120.2|25112.2|25108.1|25100.1|93
1755780000000|2025-08-21 12:40:00|25107.6|25099.6|25095.7|25087.7|25115.5|25107.5|25095.7|25087.7|63
1755780300000|2025-08-21 12:45:00|25096.2|25088.2|25098.1|25090.1|25099.2|25091.2|25091.5|25083.5|42
1755780600000|2025-08-21 12:50:00|25097.6|25089.6|25097.1|25089.1|25102.6|25094.6|25094.6|25086.6|68
1755780900000|2025-08-21 12:55:00|25096.8|25088.8|25101.5|25093.5|25104|25096|25095.3|25087.3|27
1755781200000|2025-08-21 13:00:00|25102|25094|25115.7|25107.7|25119.3|25111.3|25101.5|25093.5|70
1755781500000|2025-08-21 13:05:00|25116.2|25108.2|25111.1|25103.1|25118.1|25110.1|25109.1|25101.1|50
1755781800000|2025-08-21 13:10:00|25111.6|25103.6|25109.1|25101.1|25115.6|25107.6|25105.6|25097.6|28
1755782100000|2025-08-21 13:15:00|25108.6|25100.6|25104.1|25096.1|25111.6|25103.6|25103.1|25095.1|39
1755782400000|2025-08-21 13:20:00|25103.6|25095.6|25107.6|25099.6|25115.1|25107.1|25103.6|25095.6|104
1755782700000|2025-08-21 13:25:00|25108.1|25100.1|25098.1|25090.1|25111.7|25103.7|25096.6|25088.6|129
1755783000000|2025-08-21 13:30:00|25098.6|25090.6|25113.8|25105.8|25125.9|25117.9|25094.6|25086.6|862
1755783300000|2025-08-21 13:35:00|25113.3|25105.3|25145.3|25137.3|25162.9|25154.9|25112.3|25104.3|544
1755783600000|2025-08-21 13:40:00|25144.8|25136.8|25130.2|25122.2|25146.2|25138.2|25125.7|25117.7|281
1755783900000|2025-08-21 13:45:00|25129.2|25121.2|25133.3|25125.3|25133.8|25125.8|25097|25089|343
1755784200000|2025-08-21 13:50:00|25133.8|25125.8|25120|25112|25135.3|25127.3|25114|25106|155
1755784500000|2025-08-21 13:55:00|25121.5|25113.5|25117.9|25109.9|25127|25119|25107.8|25099.8|97
1755784800000|2025-08-21 14:00:00|25117.4|25109.4|25132.8|25124.8|25141.5|25133.5|25106.4|25098.4|194
1755785100000|2025-08-21 14:05:00|25133.3|25125.3|25158.4|25150.4|25158.4|25150.4|25131.3|25123.3|308
1755785400000|2025-08-21 14:10:00|25158.9|25150.9|25162.7|25154.7|25169.8|25161.8|25151.8|25143.8|443
1755785700000|2025-08-21 14:15:00|25163.2|25155.2|25160.5|25152.5|25168.6|25160.6|25150.3|25142.3|211
1755786000000|2025-08-21 14:20:00|25160|25152|25181.5|25173.5|25188.4|25180.4|25157.9|25149.9|201
1755786300000|2025-08-21 14:25:00|25182|25174|25192.1|25184.1|25192.6|25184.6|25181.5|25173.5|152
1755786600000|2025-08-21 14:30:00|25191.1|25183.1|25175.4|25167.4|25192.1|25184.1|25172.9|25164.9|249
1755786900000|2025-08-21 14:35:00|25175.9|25167.9|25159.4|25151.4|25179.9|25171.9|25157.8|25149.8|107
1755787200000|2025-08-21 14:40:00|25158.9|25150.9|25164|25156|25171.7|25163.7|25154.5|25146.5|157
1755787500000|2025-08-21 14:45:00|25164.5|25156.5|25159|25151|25165.8|25157.8|25154.7|25146.7|109
1755787800000|2025-08-21 14:50:00|25159.5|25151.5|25183.4|25175.4|25184.9|25176.9|25159.5|25151.5|74
1755788100000|2025-08-21 14:55:00|25182.9|25174.9|25185.9|25177.9|25186.9|25178.9|25171.9|25163.9|98
1755788400000|2025-08-21 15:00:00|25186.8|25178.8|25170.9|25162.9|25192.8|25184.8|25170.4|25162.4|58
1755788700000|2025-08-21 15:05:00|25170.4|25162.4|25179|25171|25181.9|25173.9|25169.9|25161.9|135
1755789000000|2025-08-21 15:10:00|25179.5|25171.5|25152|25144|25181.5|25173.5|25149.5|25141.5|187
1755789300000|2025-08-21 15:15:00|25151.5|25143.5|25166.2|25158.2|25166.2|25158.2|25149|25141|123
1755789600000|2025-08-21 15:20:00|25165.7|25157.7|25176.1|25168.1|25181.1|25173.1|25161.2|25153.2|93
1755789900000|2025-08-21 15:25:00|25176.6|25168.6|25188.2|25180.2|25191.2|25183.2|25174.5|25166.5|215
1755790200000|2025-08-21 15:30:00|25188.7|25180.7|25194.6|25186.6|25201|25193|25184.1|25176.1|162
1755790500000|2025-08-21 15:35:00|25195.1|25187.1|25203.9|25195.9|25211.7|25203.7|25194.1|25186.1|152
1755790800000|2025-08-21 15:40:00|25203.8|25195.8|25190.9|25182.9|25205.3|25197.3|25185.4|25177.4|225
1755791100000|2025-08-21 15:45:00|25190.4|25182.4|25183.9|25175.9|25197.4|25189.4|25182.4|25174.4|319
1755791400000|2025-08-21 15:50:00|25183.4|25175.4|25168.3|25160.3|25185.4|25177.4|25165.8|25157.8|124
1755791700000|2025-08-21 15:55:00|25168.8|25160.8|25164.1|25156.1|25173.5|25165.5|25162.5|25154.5|108
1755792000000|2025-08-21 16:00:00|25164.6|25156.6|25158.4|25150.4|25167.4|25159.4|25157.8|25149.8|127
1755792300000|2025-08-21 16:05:00|25158.9|25150.9|25164.6|25156.6|25167.7|25159.7|25158.9|25150.9|83
1755792600000|2025-08-21 16:10:00|25164.1|25156.1|25163.7|25155.7|25172.7|25164.7|25156.7|25148.7|91
1755792900000|2025-08-21 16:15:00|25163.2|25155.2|25177.8|25169.8|25178.3|25170.3|25162.2|25154.2|98
1755793200000|2025-08-21 16:20:00|25178.3|25170.3|25175.9|25167.9|25181.9|25173.9|25172.4|25164.4|42
1755793500000|2025-08-21 16:25:00|25176.4|25168.4|25166.5|25158.5|25177|25169|25162.5|25154.5|51
1755793800000|2025-08-21 16:30:00|25166|25158|25176.5|25168.5|25179|25171|25165|25157|52
1755794100000|2025-08-21 16:35:00|25177|25169|25169.8|25161.8|25179.8|25171.8|25169.8|25161.8|20
1755794400000|2025-08-21 16:40:00|25170.3|25162.3|25173.2|25165.2|25178.3|25170.3|25167.3|25159.3|113
1755794700000|2025-08-21 16:45:00|25173.7|25165.7|25168.4|25160.4|25177.2|25169.2|25166.7|25158.7|34
1755795000000|2025-08-21 16:50:00|25168.9|25160.9|25186.4|25178.4|25189.4|25181.4|25168.4|25160.4|63
1755795300000|2025-08-21 16:55:00|25186.9|25178.9|25177.4|25169.4|25194.9|25186.9|25175.4|25167.4|63
1755795600000|2025-08-21 17:00:00|25177.9|25169.9|25185.5|25177.5|25185.5|25177.5|25175.1|25167.1|26
1755795900000|2025-08-21 17:05:00|25185|25177|25184.5|25176.5|25190.5|25182.5|25180|25172|39
1755796200000|2025-08-21 17:10:00|25184|25176|25181.1|25173.1|25186.5|25178.5|25175.4|25167.4|52
1755796500000|2025-08-21 17:15:00|25180.6|25172.6|25175.9|25167.9|25182.1|25174.1|25167.1|25159.1|88
1755796800000|2025-08-21 17:20:00|25176.4|25168.4|25165.1|25157.1|25178.4|25170.4|25165.1|25157.1|44
1755797100000|2025-08-21 17:25:00|25166.1|25158.1|25164.9|25156.9|25167.9|25159.9|25160.6|25152.6|44
1755797400000|2025-08-21 17:30:00|25165.4|25157.4|25182|25174|25182.5|25174.5|25165.4|25157.4|39
1755797700000|2025-08-21 17:35:00|25182.5|25174.5|25197.4|25189.4|25202.7|25194.7|25182|25174|93
1755798000000|2025-08-21 17:40:00|25197.9|25189.9|25205.4|25197.4|25205.4|25197.4|25195.3|25187.3|139
1755798300000|2025-08-21 17:45:00|25204.9|25196.9|25208.1|25200.1|25221.6|25213.6|25203.9|25195.9|103
1755798600000|2025-08-21 17:50:00|25207.1|25199.1|25201.1|25193.1|25212.4|25204.4|25200.6|25192.6|57
1755798900000|2025-08-21 17:55:00|25200.6|25192.6|25199.3|25191.3|25203.1|25195.1|25196.1|25188.1|29
1755799200000|2025-08-21 18:00:00|25198.3|25190.3|25203.3|25195.3|25206.3|25198.3|25196.8|25188.8|52
1755799500000|2025-08-21 18:05:00|25207.8|25199.8|25196.1|25188.1|25209.8|25201.8|25194.1|25186.1|128
1755799800000|2025-08-21 18:10:00|25195.6|25187.6|25188.6|25180.6|25195.6|25187.6|25187|25179|78
1755800100000|2025-08-21 18:15:00|25188.1|25180.1|25191.2|25183.2|25196|25188|25186.4|25178.4|43
1755800400000|2025-08-21 18:20:00|25191.7|25183.7|25192|25184|25196.5|25188.5|25187.5|25179.5|53
1755800700000|2025-08-21 18:25:00|25191.5|25183.5|25184.5|25176.5|25194.5|25186.5|25184.5|25176.5|56
1755801000000|2025-08-21 18:30:00|25185|25177|25184.8|25176.8|25188|25180|25181.5|25173.5|54
1755801300000|2025-08-21 18:35:00|25185.3|25177.3|25188.3|25180.3|25191.8|25183.8|25184.8|25176.8|44
1755801600000|2025-08-21 18:40:00|25187.8|25179.8|25189.8|25181.8|25192.8|25184.8|25187.8|25179.8|50
1755801900000|2025-08-21 18:45:00|25189.3|25181.3|25191.4|25183.4|25191.9|25183.9|25183.3|25175.3|43
1755802200000|2025-08-21 18:50:00|25190.9|25182.9|25198.9|25190.9|25199.4|25191.4|25189.9|25181.9|115
1755802500000|2025-08-21 18:55:00|25198.4|25190.4|25208.6|25178.6|25208.6|25197.9|25191.9|25178.6|422
1755802800000|2025-08-21 19:00:00|25208|25178|25213.8|25183.8|25216.6|25186.6|25208|25178|0
1755803100000|2025-08-21 19:05:00|25213.9|25183.9|25216.9|25186.9|25217.8|25187.8|25211.7|25181.7|0
1755803400000|2025-08-21 19:10:00|25217.1|25187.1|25216.8|25186.8|25217.5|25187.5|25216|25186|0
1755803700000|2025-08-21 19:15:00|25216.6|25186.6|25213.2|25183.2|25216.8|25186.8|25211.5|25181.5|0
1755804000000|2025-08-21 19:20:00|25213.1|25183.1|25209|25179|25213.2|25183.2|25206.7|25176.7|0
1755804300000|2025-08-21 19:25:00|25208.9|25178.9|25204.5|25174.5|25209.3|25179.3|25203.4|25173.4|0
1755804600000|2025-08-21 19:30:00|25204.4|25174.4|25203.1|25173.1|25206.7|25176.7|25202.8|25172.8|0
1755804900000|2025-08-21 19:35:00|25203|25173|25199.9|25169.9|25203.2|25173.2|25197.2|25167.2|0
1755805200000|2025-08-21 19:40:00|25199.6|25169.6|25195.1|25165.1|25200.8|25170.8|25188.4|25158.4|0
1755805500000|2025-08-21 19:45:00|25195.2|25165.2|25193.9|25163.9|25196|25166|25192.1|25162.1|0
1755805800000|2025-08-21 19:50:00|25194.1|25164.1|25196.8|25166.8|25196.9|25166.9|25189.7|25159.7|0
1755806100000|2025-08-21 19:55:00|25197.3|25167.3|25200.5|25170.5|25204.1|25174.1|25191.4|25161.4|0
1755806400000|2025-08-21 20:00:00|25201.7|25171.7|25201.1|25171.1|25204.7|25174.7|25196.4|25166.4|0
1755806700000|2025-08-21 20:05:00|25201.7|25171.7|25199.9|25169.9|25202.9|25172.9|25198.2|25168.2|0
1755807000000|2025-08-21 20:10:00|25199.4|25169.4|25207.3|25177.3|25207.3|25177.3|25198.8|25168.8|0
1755807300000|2025-08-21 20:15:00|25206.7|25176.7|25206.3|25176.3|25207.9|25177.9|25204.5|25174.5|0
1755807600000|2025-08-21 20:20:00|25205.7|25175.7|25207|25177|25207|25177|25204.6|25174.6|0
1755807900000|2025-08-21 20:25:00|25207.5|25177.5|25204|25174|25208.1|25178.1|25203.4|25173.4|0
1755808200000|2025-08-21 20:30:00|25204.6|25174.6|25204|25174|25205.2|25175.2|25203.4|25173.4|0
1755808500000|2025-08-21 20:35:00|25203.4|25173.4|25206.4|25176.4|25207|25177|25203.4|25173.4|0
1755808800000|2025-08-21 20:40:00|25207|25177|25207.5|25177.5|25209.3|25179.3|25207|25177|0
1755809100000|2025-08-21 20:45:00|25208.1|25178.1|25209.3|25179.3|25209.3|25179.3|25207|25177|0
1755809400000|2025-08-21 20:50:00|25208.7|25178.7|25207|25177|25209.3|25179.3|25206.4|25176.4|0
1755809700000|2025-08-21 20:55:00|25206.4|25176.4|25206.2|25176.2|25207.5|25177.5|25205.2|25175.2|0
1755810000000|2025-08-21 21:00:00|25206|25176|25205.1|25175.1|25207.1|25177.1|25205.1|25175.1|0
1755810300000|2025-08-21 21:05:00|25205.2|25175.2|25206.3|25176.3|25206.3|25176.3|25204.4|25174.4|0
1755810600000|2025-08-21 21:10:00|25206.7|25176.7|25207.5|25177.5|25207.5|25177.5|25206.2|25176.2|0
1755810900000|2025-08-21 21:15:00|25207.8|25177.8|25208.3|25178.3|25208.5|25178.5|25206.7|25176.7|0
1755811200000|2025-08-21 21:20:00|25207|25177|25207.4|25177.4|25209.4|25179.4|25206.4|25176.4|0
1755811500000|2025-08-21 21:25:00|25207.2|25177.2|25207.6|25177.6|25207.6|25177.6|25207.2|25177.2|0
1755811800000|2025-08-21 21:30:00|25208.4|25178.4|25208.7|25178.7|25209.5|25179.5|25207.6|25177.6|0
1755812400000|2025-08-21 21:40:00|25209|25179|25208.2|25178.2|25209|25179|25207.3|25177.3|0
1755812700000|2025-08-21 21:45:00|25208.1|25178.1|25208.2|25178.2|25208.2|25178.2|25208.1|25178.1|0
1755813000000|2025-08-21 21:50:00|25208.1|25178.1|25208.1|25178.1|25208.8|25178.8|25208.1|25178.1|0
1755813300000|2025-08-21 21:55:00|25208.2|25178.2|25209|25179|25209.2|25179.2|25208|25178|0
1755813600000|2025-08-21 22:00:00|25210.5|25180.5|25214.7|25184.7|25220.9|25190.9|25210.5|25180.5|0
1755813900000|2025-08-21 22:05:00|25215|25185|25217.1|25187.1|25218.7|25188.7|25213.5|25183.5|0
1755814200000|2025-08-21 22:10:00|25217.4|25187.4|25217.7|25187.7|25220|25190|25217.1|25187.1|0
1755814500000|2025-08-21 22:15:00|25217.4|25187.4|25220.6|25190.6|25221.8|25191.8|25216.8|25186.8|0
1755814800000|2025-08-21 22:20:00|25220|25190|25218.3|25188.3|25221.5|25191.5|25218.3|25188.3|0
1755815100000|2025-08-21 22:25:00|25218.6|25188.6|25213|25183|25218.9|25188.9|25212.6|25182.6|0
1755815400000|2025-08-21 22:30:00|25213.5|25183.5|25214.1|25184.1|25215.9|25185.9|25213|25183|0
1755815700000|2025-08-21 22:35:00|25214.4|25184.4|25221.7|25191.7|25222.3|25192.3|25213|25183|0
1755816000000|2025-08-21 22:40:00|25221.4|25191.4|25231.6|25201.6|25231.6|25201.6|25220.5|25190.5|0
1755816300000|2025-08-21 22:45:00|25232.2|25202.2|25227.6|25197.6|25232.3|25202.3|25227|25197|0
1755816600000|2025-08-21 22:50:00|25227.9|25197.9|25229.4|25199.4|25229.9|25199.9|25227.6|25197.6|0
1755816900000|2025-08-21 22:55:00|25230.5|25200.5|25229.5|25199.5|25232.3|25202.3|25229.5|25199.5|0
1755817200000|2025-08-21 23:00:00|25228.9|25198.9|25228.4|25198.4|25229.5|25199.5|25227.8|25197.8|0
1755817500000|2025-08-21 23:05:00|25228.1|25198.1|25226.8|25196.8|25228.4|25198.4|25226|25196|0
1755817800000|2025-08-21 23:10:00|25226.2|25196.2|25226.6|25196.6|25227.4|25197.4|25226.2|25196.2|0
1755818100000|2025-08-21 23:15:00|25226.9|25196.9|25230.4|25200.4|25231|25201|25226.9|25196.9|0
1755818400000|2025-08-21 23:20:00|25231|25201|25232.7|25202.7|25232.7|25202.7|25231|25201|0
1755818700000|2025-08-21 23:25:00|25232.1|25202.1|25232.1|25202.1|25232.7|25202.7|25231.6|25201.6|0
1755819000000|2025-08-21 23:30:00|25232.7|25202.7|25225.6|25195.6|25233.3|25203.3|25225|25195|0
1755819300000|2025-08-21 23:35:00|25225.3|25195.3|25228.2|25198.2|25228.2|25198.2|25225.3|25195.3|0
1755819600000|2025-08-21 23:40:00|25228.8|25198.8|25226.5|25196.5|25230.6|25200.6|25226.2|25196.2|0
1755819900000|2025-08-21 23:45:00|25226.2|25196.2|25228.9|25198.9|25229.5|25199.5|25226|25196|0
1755820200000|2025-08-21 23:50:00|25229.2|25199.2|25230.7|25200.7|25233.5|25203.5|25229.2|25199.2|0
1755820500000|2025-08-21 23:55:00|25230.4|25200.4|25233.2|25203.2|25233.8|25203.8|25230.4|25200.4|0
1755820800000|2025-08-22 00:00:00|25232|25202|25228.2|25198.2|25235.8|25205.8|25227.5|25197.5|0
1755821100000|2025-08-22 00:05:00|25228.5|25198.5|25210.5|25180.5|25229|25199|25209.4|25179.4|0
1755821400000|2025-08-22 00:10:00|25210.2|25180.2|25191.6|25161.6|25211.1|25181.1|25188.7|25158.7|0
1755821700000|2025-08-22 00:15:00|25190.1|25160.1|25195.1|25165.1|25195.7|25165.7|25185.6|25155.6|0
1755822000000|2025-08-22 00:20:00|25195.4|25165.4|25202.9|25172.9|25203.1|25173.1|25195.4|25165.4|0
1755822300000|2025-08-22 00:25:00|25203.1|25173.1|25196.5|25166.5|25203.1|25173.1|25193|25163|0
1755822600000|2025-08-22 00:30:00|25196.7|25166.7|25199.6|25169.6|25203.6|25173.6|25196.5|25166.5|0
1755822900000|2025-08-22 00:35:00|25200.2|25170.2|25202.5|25172.5|25203.7|25173.7|25200.2|25170.2|0
1755823200000|2025-08-22 00:40:00|25202.2|25172.2|25199.7|25169.7|25204.3|25174.3|25199|25169|0
1755823500000|2025-08-22 00:45:00|25200.3|25170.3|25204.7|25174.7|25206.8|25176.8|25199.1|25169.1|0
1755823800000|2025-08-22 00:50:00|25205|25175|25203.5|25173.5|25205.6|25175.6|25202.4|25172.4|0
1755824100000|2025-08-22 00:55:00|25202.9|25172.9|25204.7|25174.7|25206.5|25176.5|25200.6|25170.6|0
1755824400000|2025-08-22 01:00:00|25205.3|25175.3|25203.5|25173.5|25208.9|25178.9|25202.4|25172.4|0
1755824700000|2025-08-22 01:05:00|25203.2|25173.2|25207.6|25177.6|25208.2|25178.2|25186.4|25156.4|0
1755825000000|2025-08-22 01:10:00|25207.9|25177.9|25225.3|25195.3|25226.2|25196.2|25207.6|25177.6|0
1755825300000|2025-08-22 01:15:00|25225|25195|25213.8|25208.8|25230.9|25225.9|25199.8|25194.8|1983
1755825600000|2025-08-22 01:20:00|25214.3|25209.3|25227.9|25222.9|25254.4|25249.4|25205.8|25200.8|1133
1755825900000|2025-08-22 01:25:00|25226.9|25221.9|25213.3|25208.3|25227.4|25222.4|25203.4|25198.4|961
1755826200000|2025-08-22 01:30:00|25213.8|25208.8|25201.2|25196.2|25243.5|25238.5|25183.4|25178.4|3481
1755826500000|2025-08-22 01:35:00|25202.2|25197.2|25218.4|25213.4|25226.9|25221.9|25185|25180|2326
1755826800000|2025-08-22 01:40:00|25220.4|25215.4|25262.9|25257.9|25264.7|25259.7|25195.5|25190.5|2854
1755827100000|2025-08-22 01:45:00|25260.9|25255.9|25276.6|25271.6|25286.6|25281.6|25238.6|25233.6|2635
1755827400000|2025-08-22 01:50:00|25276.1|25271.1|25232.7|25227.7|25280.3|25275.3|25230.2|25225.2|1944
1755827700000|2025-08-22 01:55:00|25233.3|25228.3|25229.9|25224.9|25255.2|25250.2|25203.8|25198.8|2069
1755828000000|2025-08-22 02:00:00|25231.4|25226.4|25194.6|25189.6|25233.9|25228.9|25172.2|25167.2|2745
1755828300000|2025-08-22 02:05:00|25196.1|25191.1|25161.6|25156.6|25215.5|25210.5|25160.1|25155.1|1462
1755828600000|2025-08-22 02:10:00|25159.6|25154.6|25181.4|25176.4|25186.6|25181.6|25150.8|25145.8|1903
1755828900000|2025-08-22 02:15:00|25180.4|25175.4|25215.1|25210.1|25219.2|25214.2|25180.2|25175.2|1338
1755829200000|2025-08-22 02:20:00|25215.6|25210.6|25200|25195|25226.6|25221.6|25184.7|25179.7|1447
1755829500000|2025-08-22 02:25:00|25199|25194|25194.7|25189.7|25209.2|25204.2|25168.4|25163.4|1062
1755829800000|2025-08-22 02:30:00|25195.2|25190.2|25176.3|25171.3|25220.9|25215.9|25174.2|25169.2|1727
1755830100000|2025-08-22 02:35:00|25176.8|25171.8|25191|25186|25206.6|25201.6|25164.9|25159.9|1393
1755830400000|2025-08-22 02:40:00|25191.5|25186.5|25211.2|25206.2|25211.2|25206.2|25183.1|25178.1|984
1755830700000|2025-08-22 02:45:00|25210.7|25205.7|25195.1|25190.1|25217.9|25212.9|25191.7|25186.7|749
1755831000000|2025-08-22 02:50:00|25194.6|25189.6|25222.8|25217.8|25226.9|25221.9|25192.6|25187.6|1012
1755831300000|2025-08-22 02:55:00|25221.8|25216.8|25228.7|25223.7|25248.4|25243.4|25202.6|25197.6|1650
1755831600000|2025-08-22 03:00:00|25229.7|25224.7|25191.7|25186.7|25236.9|25231.9|25177.4|25172.4|1603
1755831900000|2025-08-22 03:05:00|25192.2|25187.2|25223.6|25218.6|25228|25223|25167.8|25162.8|1429
1755832200000|2025-08-22 03:10:00|25224.6|25219.6|25196.9|25191.9|25242.6|25237.6|25195.9|25190.9|842
1755832500000|2025-08-22 03:15:00|25196.5|25191.5|25193.7|25188.7|25211.9|25206.9|25190.2|25185.2|803
1755832800000|2025-08-22 03:20:00|25194.2|25189.2|25177.5|25172.5|25200.5|25195.5|25170|25165|1255
1755833100000|2025-08-22 03:25:00|25176.5|25171.5|25196.4|25191.4|25200.8|25195.8|25159.3|25154.3|1267
1755833400000|2025-08-22 03:30:00|25194.9|25189.9|25205|25200|25216.3|25211.3|25194.9|25189.9|887
1755833700000|2025-08-22 03:35:00|25204.5|25199.5|25191.8|25186.8|25206.5|25201.5|25190.1|25185.1|341
1755834000000|2025-08-22 03:40:00|25191.3|25186.3|25197.9|25192.9|25205.9|25200.9|25189.8|25184.8|652
1755834300000|2025-08-22 03:45:00|25198.4|25193.4|25192.5|25187.5|25202.4|25197.4|25178.5|25173.5|357
1755834600000|2025-08-22 03:50:00|25193|25188|25191.3|25186.3|25198.2|25193.2|25188|25183|213
1755834900000|2025-08-22 03:55:00|25191.8|25186.8|25186.3|25181.3|25194.3|25189.3|25186.3|25181.3|829
1755835200000|2025-08-22 04:00:00|25200.5|25170.5|25202.3|25172.3|25203.1|25173.1|25199.3|25169.3|0
1755835500000|2025-08-22 04:05:00|25202.5|25172.5|25206|25176|25207.2|25177.2|25202.5|25172.5|0
1755835800000|2025-08-22 04:10:00|25206.3|25176.3|25207.2|25177.2|25208.1|25178.1|25206|25176|0
1755836100000|2025-08-22 04:15:00|25206.6|25176.6|25206|25176|25207.8|25177.8|25204.5|25174.5|0
1755836400000|2025-08-22 04:20:00|25206.3|25176.3|25209.7|25179.7|25209.7|25179.7|25205.3|25175.3|0
1755836700000|2025-08-22 04:25:00|25210|25180|25206.2|25176.2|25210.3|25180.3|25206.2|25176.2|0
1755837000000|2025-08-22 04:30:00|25206.7|25176.7|25206.7|25176.7|25207.3|25177.3|25205|25175|0
1755837300000|2025-08-22 04:35:00|25206.4|25176.4|25207.9|25177.9|25209.1|25179.1|25205.8|25175.8|0
1755837600000|2025-08-22 04:40:00|25208.2|25178.2|25208.5|25178.5|25209.1|25179.1|25207.3|25177.3|0
1755837900000|2025-08-22 04:45:00|25208.8|25178.8|25210.9|25180.9|25212.1|25182.1|25208.8|25178.8|0
1755838200000|2025-08-22 04:50:00|25210.6|25180.6|25209.7|25179.7|25210.9|25180.9|25209.7|25179.7|0
1755838500000|2025-08-22 04:55:00|25209.4|25179.4|25207.9|25177.9|25209.4|25179.4|25207.3|25177.3|22
1755838800000|2025-08-22 05:00:00|25191.3|25186.3|25187.8|25182.8|25191.3|25186.3|25161|25156|1255
1755839100000|2025-08-22 05:05:00|25189.3|25184.3|25192.2|25187.2|25208.9|25203.9|25181.4|25176.4|1100
1755839400000|2025-08-22 05:10:00|25191.7|25186.7|25210.3|25205.3|25210.3|25205.3|25181.8|25176.8|685
1755839700000|2025-08-22 05:15:00|25210.8|25205.8|25172.1|25167.1|25216.4|25211.4|25170.1|25165.1|1182
1755840000000|2025-08-22 05:20:00|25171.1|25166.1|25180.1|25175.1|25192.2|25187.2|25158.2|25153.2|1240
1755840300000|2025-08-22 05:25:00|25179.1|25174.1|25200.4|25195.4|25203.7|25198.7|25163.7|25158.7|746
1755840600000|2025-08-22 05:30:00|25200.9|25195.9|25199.2|25194.2|25204.1|25199.1|25189.1|25184.1|499
1755840900000|2025-08-22 05:35:00|25198.7|25193.7|25204|25199|25212.7|25207.7|25185.2|25180.2|611
1755841200000|2025-08-22 05:40:00|25203.5|25198.5|25221.9|25216.9|25226.6|25221.6|25200.1|25195.1|945
1755841500000|2025-08-22 05:45:00|25221.4|25216.4|25211.8|25206.8|25234.5|25229.5|25200.4|25195.4|877
1755841800000|2025-08-22 05:50:00|25211.3|25206.3|25213.4|25208.4|25227.8|25222.8|25206.6|25201.6|769
1755842100000|2025-08-22 05:55:00|25213.9|25208.9|25222.2|25217.2|25223.2|25218.2|25189|25184|768
1755842400000|2025-08-22 06:00:00|25222.7|25217.7|25241.3|25236.3|25241.8|25236.8|25217.5|25212.5|1193
1755842700000|2025-08-22 06:05:00|25240.8|25235.8|25227.5|25222.5|25249.8|25244.8|25218.6|25213.6|1201
1755843000000|2025-08-22 06:10:00|25228|25223|25220.7|25215.7|25235.9|25230.9|25219.7|25214.7|686
1755843300000|2025-08-22 06:15:00|25221.7|25216.7|25225.6|25220.6|25234.9|25229.9|25218.1|25213.1|512
1755843600000|2025-08-22 06:20:00|25226.1|25221.1|25241.2|25236.2|25245.6|25240.6|25211.1|25206.1|658
1755843900000|2025-08-22 06:25:00|25241.7|25236.7|25255.4|25250.4|25259.4|25254.4|25226.6|25221.6|1116
1755844200000|2025-08-22 06:30:00|25256.9|25251.9|25259.2|25254.2|25260.2|25255.2|25239|25234|997
1755844500000|2025-08-22 06:35:00|25258.7|25253.7|25239|25234|25261.7|25256.7|25230.2|25225.2|880
1755844800000|2025-08-22 06:40:00|25239.5|25234.5|25231.8|25226.8|25242.7|25237.7|25223.1|25218.1|611
1755845100000|2025-08-22 06:45:00|25230.8|25225.8|25234.5|25229.5|25238.6|25233.6|25219.5|25214.5|848
1755845400000|2025-08-22 06:50:00|25234|25229|25239|25234|25244|25239|25230.2|25225.2|610
1755845700000|2025-08-22 06:55:00|25237.5|25232.5|25230.2|25225.2|25237.5|25232.5|25217.4|25212.4|560
1755846000000|2025-08-22 07:00:00|25229.2|25224.2|25264.7|25259.7|25264.7|25259.7|25222.2|25217.2|847
1755846300000|2025-08-22 07:05:00|25264.2|25259.2|25244.5|25239.5|25279.4|25274.4|25243.9|25238.9|1189
1755846600000|2025-08-22 07:10:00|25245|25240|25267.2|25262.2|25272|25267|25242.2|25237.2|714
1755846900000|2025-08-22 07:15:00|25266.7|25261.7|25275.7|25270.7|25285|25280|25266.6|25261.6|868
1755847200000|2025-08-22 07:20:00|25275.2|25270.2|25311.7|25306.7|25325.8|25320.8|25274.7|25269.7|2578
1755847500000|2025-08-22 07:25:00|25311.2|25306.2|25308.1|25303.1|25326.4|25321.4|25307|25302|1051
1755847800000|2025-08-22 07:30:00|25310.1|25305.1|25350.5|25345.5|25353.2|25348.2|25310.1|25305.1|1369
1755848100000|2025-08-22 07:35:00|25350|25345|25352.8|25347.8|25361.8|25356.8|25337.5|25332.5|1356
1755848400000|2025-08-22 07:40:00|25352.3|25347.3|25341.6|25336.6|25357.3|25352.3|25337.6|25332.6|701
1755848700000|2025-08-22 07:45:00|25343.1|25338.1|25329.4|25324.4|25346.7|25341.7|25327.2|25322.2|920
1755849000000|2025-08-22 07:50:00|25328.4|25323.4|25326.2|25321.2|25337|25332|25324.1|25319.1|982
1755849300000|2025-08-22 07:55:00|25326.7|25321.7|25331.3|25326.3|25331.8|25326.8|25322.7|25317.7|1219
1755849600000|2025-08-22 08:00:00|25328|25323|25333.1|25328.1|25339.7|25334.7|25322.5|25317.5|890
1755849900000|2025-08-22 08:05:00|25333.6|25328.6|25345.6|25340.6|25349.1|25344.1|25330.1|25325.1|814
1755850200000|2025-08-22 08:10:00|25345.5|25340.5|25341.9|25336.9|25346|25341|25335|25330|3427
1755850500000|2025-08-22 08:15:00|25342.4|25337.4|25351.5|25346.5|25353.6|25348.6|25333.3|25328.3|4087
1755850800000|2025-08-22 08:20:00|25351|25346|25362.6|25357.6|25367.7|25362.7|25349.6|25344.6|865
1755851100000|2025-08-22 08:25:00|25362.8|25357.8|25351.8|25346.8|25364.9|25359.9|25345.7|25340.7|838
1755851400000|2025-08-22 08:30:00|25363.3|25333.3|25360.7|25330.7|25363.3|25333.3|25358.4|25328.4|1983
1755851700000|2025-08-22 08:35:00|25360.4|25330.4|25364.9|25334.9|25366.1|25336.1|25358.9|25328.9|0
1755852000000|2025-08-22 08:40:00|25365.5|25335.5|25369.9|25339.9|25373.2|25343.2|25364.3|25334.3|0
1755852300000|2025-08-22 08:45:00|25374.1|25344.1|25381.2|25351.2|25385.9|25355.9|25373.8|25343.8|0
1755852600000|2025-08-22 08:50:00|25381.8|25351.8|25380.7|25350.7|25384.9|25354.9|25379.2|25349.2|0
1755852900000|2025-08-22 08:55:00|25380.1|25350.1|25383.7|25353.7|25384.1|25354.1|25379.5|25349.5|0
1755853200000|2025-08-22 09:00:00|25383.1|25353.1|25378.9|25348.9|25383.1|25353.1|25377.1|25347.1|0
1755853500000|2025-08-22 09:05:00|25378.6|25348.6|25380.8|25350.8|25384.4|25354.4|25378|25348|0
1755853800000|2025-08-22 09:10:00|25381.1|25351.1|25383.6|25353.6|25384.2|25354.2|25379|25349|0
1755854100000|2025-08-22 09:15:00|25383.3|25353.3|25366.1|25358.1|25383.6|25362.2|25356.3|25348.3|194
1755854400000|2025-08-22 09:20:00|25367.1|25359.1|25366.8|25358.8|25371.2|25363.2|25359.5|25351.5|935
1755854700000|2025-08-22 09:25:00|25366.3|25358.3|25369|25361|25370|25362|25360.2|25352.2|108
1755855000000|2025-08-22 09:30:00|25368.5|25360.5|25369.5|25361.5|25371.3|25363.3|25358.8|25350.8|114
1755855300000|2025-08-22 09:35:00|25369|25361|25365.4|25357.4|25374|25366|25363.9|25355.9|60
1755855600000|2025-08-22 09:40:00|25365.9|25357.9|25346.4|25338.4|25366.9|25358.9|25345.4|25337.4|72
1755855900000|2025-08-22 09:45:00|25345.9|25337.9|25351.2|25343.2|25352.1|25344.1|25337.6|25329.6|96
1755856200000|2025-08-22 09:50:00|25350.7|25342.7|25348.5|25340.5|25352|25344|25344.5|25336.5|44
1755856500000|2025-08-22 09:55:00|25348|25340|25337|25329|25348|25340|25335.6|25327.6|77
1755856800000|2025-08-22 10:00:00|25336.5|25328.5|25345|25337|25348|25340|25335|25327|119
1755857100000|2025-08-22 10:05:00|25345.5|25337.5|25349.7|25341.7|25351.2|25343.2|25339.2|25331.2|40
1755857400000|2025-08-22 10:10:00|25350.7|25342.7|25354.6|25346.6|25355.1|25347.1|25348.9|25340.9|40
1755857700000|2025-08-22 10:15:00|25354.1|25346.1|25348.9|25340.9|25354.1|25346.1|25348.4|25340.4|34
1755858000000|2025-08-22 10:20:00|25349.4|25341.4|25360|25352|25360.5|25352.5|25348.9|25340.9|32
1755858300000|2025-08-22 10:25:00|25359.5|25351.5|25365.8|25357.8|25365.8|25357.8|25359|25351|24
1755858600000|2025-08-22 10:30:00|25366.3|25358.3|25370.3|25362.3|25373|25365|25362.1|25354.1|129
1755858900000|2025-08-22 10:35:00|25370.8|25362.8|25362.2|25354.2|25372.3|25364.3|25358.3|25350.3|53
1755859200000|2025-08-22 10:40:00|25361.7|25353.7|25366.7|25358.7|25367.7|25359.7|25361.7|25353.7|19
1755859500000|2025-08-22 10:45:00|25366.2|25358.2|25363.4|25355.4|25366.7|25358.7|25355.7|25347.7|41
1755859800000|2025-08-22 10:50:00|25363.9|25355.9|25361.7|25353.7|25367.4|25359.4|25361.7|25353.7|26
1755860100000|2025-08-22 10:55:00|25362.2|25354.2|25380|25372|25381.2|25373.2|25362.2|25354.2|218
1755860400000|2025-08-22 11:00:00|25379.5|25371.5|25384.5|25376.5|25394.4|25386.4|25379.5|25371.5|297
1755860700000|2025-08-22 11:05:00|25384|25376|25380.2|25372.2|25389.1|25381.1|25380.2|25372.2|48
1755861000000|2025-08-22 11:10:00|25379.7|25371.7|25362|25354|25381.9|25373.9|25358.5|25350.5|57
1755861300000|2025-08-22 11:15:00|25362.5|25354.5|25361.8|25353.8|25374|25366|25361.8|25353.8|74
1755861600000|2025-08-22 11:20:00|25362.3|25354.3|25369.6|25361.6|25370.4|25362.4|25361.7|25353.7|40
1755861900000|2025-08-22 11:25:00|25369.1|25361.1|25362.7|25354.7|25369.1|25361.1|25360.4|25352.4|39
1755862200000|2025-08-22 11:30:00|25363.2|25355.2|25367.7|25359.7|25370.2|25362.2|25360.7|25352.7|54
1755862500000|2025-08-22 11:35:00|25367.2|25359.2|25369.8|25361.8|25372.8|25364.8|25364.7|25356.7|35
1755862800000|2025-08-22 11:40:00|25370.3|25362.3|25376.4|25368.4|25377.4|25369.4|25366.8|25358.8|15
1755863100000|2025-08-22 11:45:00|25375.9|25367.9|25377.1|25369.1|25382.4|25374.4|25375.4|25367.4|72
1755863400000|2025-08-22 11:50:00|25377.6|25369.6|25376.8|25368.8|25381.3|25373.3|25369.3|25361.3|49
1755863700000|2025-08-22 11:55:00|25377.3|25369.3|25384.3|25376.3|25385.4|25377.4|25374.3|25366.3|125
1755864000000|2025-08-22 12:00:00|25384.8|25376.8|25396.6|25388.6|25397.1|25389.1|25383.3|25375.3|116
1755864300000|2025-08-22 12:05:00|25396.1|25388.1|25398.6|25390.6|25400.3|25392.3|25394|25386|54
1755864600000|2025-08-22 12:10:00|25399.1|25391.1|25404.2|25396.2|25407.6|25399.6|25396.5|25388.5|220
1755864900000|2025-08-22 12:15:00|25403.7|25395.7|25410.3|25402.3|25410.3|25402.3|25400.3|25392.3|108
1755865200000|2025-08-22 12:20:00|25409.8|25401.8|25406.5|25398.5|25410.6|25402.6|25404.6|25396.6|44
1755865500000|2025-08-22 12:25:00|25406|25398|25413.1|25405.1|25414.1|25406.1|25404.5|25396.5|153
1755865800000|2025-08-22 12:30:00|25413.6|25405.6|25411.4|25403.4|25418.9|25410.9|25401.1|25393.1|101
1755866100000|2025-08-22 12:35:00|25410.9|25402.9|25395.7|25387.7|25411.9|25403.9|25395.2|25387.2|47
1755866400000|2025-08-22 12:40:00|25395.2|25387.2|25393.5|25385.5|25397.2|25389.2|25389.7|25381.7|145
1755866700000|2025-08-22 12:45:00|25393|25385|25392.3|25384.3|25399.8|25391.8|25392.2|25384.2|33
1755867000000|2025-08-22 12:50:00|25391.8|25383.8|25389|25381|25392.3|25384.3|25385.2|25377.2|89
1755867300000|2025-08-22 12:55:00|25388.5|25380.5|25390.2|25382.2|25396.2|25388.2|25386|25378|28
1755867600000|2025-08-22 13:00:00|25389.7|25381.7|25389.7|25381.7|25393.9|25385.9|25386.8|25378.8|32
1755867900000|2025-08-22 13:05:00|25390.2|25382.2|25391.8|25383.8|25397.8|25389.8|25388.7|25380.7|56
1755868200000|2025-08-22 13:10:00|25392.3|25384.3|25394.2|25386.2|25396.9|25388.9|25382.1|25374.1|58
1755868500000|2025-08-22 13:15:00|25394.7|25386.7|25404.7|25396.7|25411|25403|25392.2|25384.2|112
1755868800000|2025-08-22 13:20:00|25404.2|25396.2|25401.4|25393.4|25410.8|25402.8|25400.4|25392.4|57
1755869100000|2025-08-22 13:25:00|25400.4|25392.4|25399|25391|25402.5|25394.5|25391.8|25383.8|65
1755869400000|2025-08-22 13:30:00|25398.5|25390.5|25431.7|25423.7|25434|25426|25372.8|25364.8|807
1755869700000|2025-08-22 13:35:00|25431.2|25423.2|25430|25422|25445.6|25437.6|25415.2|25407.2|479
1755870000000|2025-08-22 13:40:00|25430.5|25422.5|25441|25433|25457.6|25449.6|25426.2|25418.2|368
1755870300000|2025-08-22 13:45:00|25441.5|25433.5|25441.8|25433.8|25448.4|25440.4|25426.2|25418.2|254
1755870600000|2025-08-22 13:50:00|25442.3|25434.3|25418.8|25410.8|25442.8|25434.8|25416.6|25408.6|112
1755870900000|2025-08-22 13:55:00|25418.3|25410.3|25407.7|25399.7|25419.1|25411.1|25396.1|25388.1|253
1755871200000|2025-08-22 14:00:00|25408.2|25400.2|25516.2|25508.2|25540.7|25532.7|25408.2|25400.2|1968
1755871500000|2025-08-22 14:05:00|25517.2|25509.2|25572.9|25564.9|25582.4|25574.4|25513|25505|1072
1755871800000|2025-08-22 14:10:00|25573.4|25565.4|25621.7|25613.7|25624.5|25616.5|25560.6|25552.6|885
1755872100000|2025-08-22 14:15:00|25621.2|25613.2|25625.8|25617.8|25656.8|25648.8|25613.8|25605.8|947
1755872400000|2025-08-22 14:20:00|25624.3|25616.3|25609.6|25601.6|25626.3|25618.3|25594|25586|446
1755872700000|2025-08-22 14:25:00|25609.1|25601.1|25609.4|25601.4|25612.1|25604.1|25578.8|25570.8|316
1755873000000|2025-08-22 14:30:00|25608.9|25600.9|25618.3|25610.3|25632.3|25624.3|25608.9|25600.9|368
1755873300000|2025-08-22 14:35:00|25618.8|25610.8|25612.8|25604.8|25619.8|25611.8|25595.9|25587.9|248
1755873600000|2025-08-22 14:40:00|25612.3|25604.3|25622.4|25614.4|25624.6|25616.6|25588.2|25580.2|288
1755873900000|2025-08-22 14:45:00|25621.4|25613.4|25647.3|25639.3|25655|25647|25612.4|25604.4|500
1755874200000|2025-08-22 14:50:00|25647.8|25639.8|25674.5|25666.5|25674.5|25666.5|25646.8|25638.8|674
1755874500000|2025-08-22 14:55:00|25675|25667|25682.9|25674.9|25709.4|25701.4|25673.2|25665.2|640
1755874800000|2025-08-22 15:00:00|25682.4|25674.4|25716.4|25708.4|25716.4|25708.4|25675.9|25667.9|423
1755875100000|2025-08-22 15:05:00|25715.9|25707.9|25708.7|25700.7|25732.9|25724.9|25705.5|25697.5|482
1755875400000|2025-08-22 15:10:00|25710.2|25702.2|25704.8|25696.8|25726.8|25718.8|25691.8|25683.8|435
1755875700000|2025-08-22 15:15:00|25703.3|25695.3|25713.5|25705.5|25730.6|25722.6|25698.3|25690.3|340
1755876000000|2025-08-22 15:20:00|25714|25706|25715.2|25707.2|25728.4|25720.4|25708|25700|188
1755876300000|2025-08-22 15:25:00|25714.7|25706.7|25707|25699|25717.2|25709.2|25702.3|25694.3|189
1755876600000|2025-08-22 15:30:00|25706.5|25698.5|25714.9|25706.9|25719.9|25711.9|25696.4|25688.4|210
1755876900000|2025-08-22 15:35:00|25714.3|25706.3|25699.8|25691.8|25722.3|25714.3|25698.3|25690.3|86
1755877200000|2025-08-22 15:40:00|25699.3|25691.3|25694.5|25686.5|25702.8|25694.8|25687|25679|168
1755877500000|2025-08-22 15:45:00|25694|25686|25703.9|25695.9|25704.4|25696.4|25684.1|25676.1|128
1755877800000|2025-08-22 15:50:00|25703.4|25695.4|25705|25697|25705.9|25697.9|25690.4|25682.4|80
1755878100000|2025-08-22 15:55:00|25705.5|25697.5|25687.4|25679.4|25705.5|25697.5|25687.4|25679.4|78
1755878400000|2025-08-22 16:00:00|25687.9|25679.9|25697.7|25689.7|25705.5|25697.5|25684.9|25676.9|88
1755878700000|2025-08-22 16:05:00|25697.2|25689.2|25699.3|25691.3|25706.5|25698.5|25690.1|25682.1|68
1755879000000|2025-08-22 16:10:00|25699.8|25691.8|25686.5|25678.5|25699.8|25691.8|25675.8|25667.8|102
1755879300000|2025-08-22 16:15:00|25686|25678|25679.5|25671.5|25690.7|25682.7|25674.2|25666.2|87
1755879600000|2025-08-22 16:20:00|25678.5|25670.5|25695.8|25687.8|25699.1|25691.1|25677|25669|100
1755879900000|2025-08-22 16:25:00|25696.3|25688.3|25687.7|25679.7|25696.6|25688.6|25686.2|25678.2|79
1755880200000|2025-08-22 16:30:00|25688.7|25680.7|25701.8|25693.8|25705.8|25697.8|25687.2|25679.2|96
1755880500000|2025-08-22 16:35:00|25701.3|25693.3|25693.7|25685.7|25706.2|25698.2|25690.7|25682.7|63
1755880800000|2025-08-22 16:40:00|25694.2|25686.2|25692.8|25684.8|25696.2|25688.2|25679.7|25671.7|47
1755881100000|2025-08-22 16:45:00|25693.3|25685.3|25695.8|25687.8|25701.7|25693.7|25689.8|25681.8|36
1755881400000|2025-08-22 16:50:00|25696.3|25688.3|25687.2|25679.2|25697.8|25689.8|25684.2|25676.2|60
1755881700000|2025-08-22 16:55:00|25686.7|25678.7|25692.9|25684.9|25694.4|25686.4|25681.4|25673.4|52
1755882000000|2025-08-22 17:00:00|25692.4|25684.4|25705.2|25697.2|25708.8|25700.8|25692.2|25684.2|80
1755882300000|2025-08-22 17:05:00|25705.7|25697.7|25719.8|25711.8|25725.2|25717.2|25704.2|25696.2|82
1755882600000|2025-08-22 17:10:00|25719.3|25711.3|25716.7|25708.7|25719.8|25711.8|25702.4|25694.4|61
1755882900000|2025-08-22 17:15:00|25717.2|25709.2|25726.3|25718.3|25728.5|25720.5|25713.4|25705.4|86
1755883200000|2025-08-22 17:20:00|25726.8|25718.8|25719.1|25711.1|25729.9|25721.9|25716.1|25708.1|91
1755883500000|2025-08-22 17:25:00|25719.6|25711.6|25733.3|25725.3|25739.5|25731.5|25719.1|25711.1|55
1755883800000|2025-08-22 17:30:00|25732.8|25724.8|25739.8|25731.8|25742.3|25734.3|25731.8|25723.8|71
1755884100000|2025-08-22 17:35:00|25740.8|25732.8|25748.9|25740.9|25756.5|25748.5|25740.8|25732.8|346
1755884400000|2025-08-22 17:40:00|25748.4|25740.4|25751|25743|25756.6|25748.6|25745.6|25737.6|44
1755884700000|2025-08-22 17:45:00|25752.5|25744.5|25747.7|25739.7|25756|25748|25747.2|25739.2|76
1755885000000|2025-08-22 17:50:00|25747.2|25739.2|25759.2|25751.2|25759.2|25751.2|25746.7|25738.7|48
1755885300000|2025-08-22 17:55:00|25759.7|25751.7|25742.9|25734.9|25760.5|25752.5|25736.8|25728.8|68
1755885600000|2025-08-22 18:00:00|25742.4|25734.4|25738.1|25730.1|25747.7|25739.7|25736.6|25728.6|75
1755885900000|2025-08-22 18:05:00|25737.6|25729.6|25727.1|25719.1|25740.1|25732.1|25724.5|25716.5|103
1755886200000|2025-08-22 18:10:00|25726.1|25718.1|25731.1|25723.1|25734.6|25726.6|25723.1|25715.1|102
1755886500000|2025-08-22 18:15:00|25730.6|25722.6|25720.7|25712.7|25731.6|25723.6|25715.9|25707.9|55
1755886800000|2025-08-22 18:20:00|25719.2|25711.2|25725.9|25717.9|25726.9|25718.9|25715.2|25707.2|36
1755887100000|2025-08-22 18:25:00|25725.4|25717.4|25727.3|25719.3|25732.7|25724.7|25719.9|25711.9|26
1755887400000|2025-08-22 18:30:00|25728.8|25720.8|25728.3|25720.3|25734.5|25726.5|25723|25715|34
1755887700000|2025-08-22 18:35:00|25728.8|25720.8|25727.8|25719.8|25733.8|25725.8|25724.8|25716.8|34
1755888000000|2025-08-22 18:40:00|25728.3|25720.3|25730.6|25722.6|25731.6|25723.6|25725.3|25717.3|32
1755888300000|2025-08-22 18:45:00|25731.1|25723.1|25733|25725|25736.1|25728.1|25728.6|25720.6|36
1755888600000|2025-08-22 18:50:00|25733.5|25725.5|25728|25720|25734.2|25726.2|25725.2|25717.2|71
1755888900000|2025-08-22 18:55:00|25727.5|25719.5|25736.9|25706.9|25737.1|25720.1|25719.4|25706.9|116
1755889200000|2025-08-22 19:00:00|25737.1|25707.1|25739.7|25709.7|25740|25710|25736.5|25706.5|0
1755889500000|2025-08-22 19:05:00|25739.8|25709.8|25740.3|25710.3|25741.9|25711.9|25739.8|25709.8|0
1755889800000|2025-08-22 19:10:00|25740.1|25710.1|25735.5|25705.5|25740.4|25710.4|25735.4|25705.4|0
1755890100000|2025-08-22 19:15:00|25735.4|25705.4|25726.8|25696.8|25735.8|25705.8|25726.6|25696.6|0
1755890400000|2025-08-22 19:20:00|25726.7|25696.7|25727.7|25697.7|25731.1|25701.1|25724.3|25694.3|0
1755890700000|2025-08-22 19:25:00|25727.5|25697.5|25726|25696|25727.9|25697.9|25725.9|25695.9|0
1755891000000|2025-08-22 19:30:00|25725.9|25695.9|25723.8|25693.8|25727.1|25697.1|25720.5|25690.5|0
1755891300000|2025-08-22 19:35:00|25723.6|25693.6|25718.8|25688.8|25723.8|25693.8|25715.6|25685.6|0
1755891600000|2025-08-22 19:40:00|25718.7|25688.7|25728.8|25698.8|25732.7|25702.7|25713.8|25683.8|0
1755891900000|2025-08-22 19:45:00|25728.6|25698.6|25725.9|25695.9|25731.7|25701.7|25724.9|25694.9|0
1755892200000|2025-08-22 19:50:00|25727.6|25697.6|25723.1|25693.1|25728.3|25698.3|25721.9|25691.9|0
1755892500000|2025-08-22 19:55:00|25722.9|25692.9|25732.1|25702.1|25734|25704|25716.5|25686.5|0
1755892800000|2025-08-22 20:00:00|25731.5|25701.5|25735.6|25705.6|25739.2|25709.2|25727.9|25697.9|0
1755893100000|2025-08-22 20:05:00|25736.2|25706.2|25742.6|25712.6|25743.8|25713.8|25733.3|25703.3|0
1755893400000|2025-08-22 20:10:00|25742|25712|25737.9|25707.9|25742|25712|25736.1|25706.1|0
1755893700000|2025-08-22 20:15:00|25736.7|25706.7|25736.7|25706.7|25741.5|25711.5|25736.7|25706.7|0
1755894000000|2025-08-22 20:20:00|25737.3|25707.3|25742.4|25712.4|25742.4|25712.4|25737.3|25707.3|0
1755894300000|2025-08-22 20:25:00|25741.8|25711.8|25738.2|25708.2|25742.4|25712.4|25738.2|25708.2|0
1755894600000|2025-08-22 20:30:00|25738.8|25708.8|25741.8|25711.8|25741.8|25711.8|25738.2|25708.2|0
1755894900000|2025-08-22 20:35:00|25741.2|25711.2|25742.4|25712.4|25742.9|25712.9|25741.2|25711.2|0
1755895200000|2025-08-22 20:40:00|25742.9|25712.9|25738|25708|25743.5|25713.5|25737.4|25707.4|0
1755895500000|2025-08-22 20:45:00|25737.4|25707.4|25736|25706|25738.6|25708.6|25734.8|25704.8|0
1755895800000|2025-08-22 20:50:00|25736.6|25706.6|25736.4|25706.4|25736.6|25706.6|25734.8|25704.8|0
1755896100000|2025-08-22 20:55:00|25735.8|25705.8|25737.5|25707.5|25737.6|25707.6|25734.9|25704.9|0
1756072800000|2025-08-24 22:00:00|25738.4|25708.4|25739|25709|25743.8|25713.8|25737.2|25707.2|0
1756073100000|2025-08-24 22:05:00|25737.8|25707.8|25730.2|25700.2|25739.8|25709.8|25727.4|25697.4|0
1756073400000|2025-08-24 22:10:00|25730.5|25700.5|25732.8|25702.8|25734|25704|25727.4|25697.4|0
1756073700000|2025-08-24 22:15:00|25733.1|25703.1|25729.4|25699.4|25736.6|25706.6|25728.5|25698.5|0
1756074000000|2025-08-24 22:20:00|25730|25700|25730.4|25700.4|25732.6|25702.6|25729|25699|0
1756074300000|2025-08-24 22:25:00|25731|25701|25725.9|25695.9|25731.3|25701.3|25725.9|25695.9|0
1756074600000|2025-08-24 22:30:00|25725.6|25695.6|25725.8|25695.8|25727.6|25697.6|25724.4|25694.4|0
1756074900000|2025-08-24 22:35:00|25726.4|25696.4|25728.2|25698.2|25728.2|25698.2|25726.4|25696.4|0
1756075200000|2025-08-24 22:40:00|25727.6|25697.6|25729.2|25699.2|25730|25700|25727.6|25697.6|0
1756075500000|2025-08-24 22:45:00|25729.5|25699.5|25730.1|25700.1|25731|25701|25727.8|25697.8|0
1756075800000|2025-08-24 22:50:00|25729.5|25699.5|25731.9|25701.9|25732.5|25702.5|25729.5|25699.5|0
1756076100000|2025-08-24 22:55:00|25731.3|25701.3|25733.7|25703.7|25735.7|25705.7|25731.3|25701.3|0
1756076400000|2025-08-24 23:00:00|25734|25704|25711|25681|25735.5|25705.5|25707.8|25677.8|0
1756076700000|2025-08-24 23:05:00|25710.7|25680.7|25710.8|25680.8|25713.4|25683.4|25709.2|25679.2|0
1756077000000|2025-08-24 23:10:00|25711.1|25681.1|25710.2|25680.2|25712|25682|25708.1|25678.1|0
1756077300000|2025-08-24 23:15:00|25710.8|25680.8|25706.6|25676.6|25711.4|25681.4|25706|25676|0
1756077600000|2025-08-24 23:20:00|25706.8|25676.8|25709.1|25679.1|25710.7|25680.7|25706|25676|0
1756077900000|2025-08-24 23:25:00|25709.4|25679.4|25709.1|25679.1|25710.9|25680.9|25708.5|25678.5|0
1756078200000|2025-08-24 23:30:00|25708.5|25678.5|25710.3|25680.3|25710.3|25680.3|25704.3|25674.3|0
1756078500000|2025-08-24 23:35:00|25709.7|25679.7|25713.3|25683.3|25715.7|25685.7|25709.7|25679.7|0
1756078800000|2025-08-24 23:40:00|25713|25683|25712.6|25682.6|25715.1|25685.1|25712.1|25682.1|0
1756079100000|2025-08-24 23:45:00|25712.3|25682.3|25701.2|25671.2|25713.8|25683.8|25700.6|25670.6|0
1756079400000|2025-08-24 23:50:00|25700|25670|25725.3|25695.3|25726.5|25696.5|25691.4|25661.4|0
1756079700000|2025-08-24 23:55:00|25724.7|25694.7|25726|25696|25727.1|25697.1|25722.3|25692.3|0
1756080000000|2025-08-25 00:00:00|25726.6|25696.6|25734.1|25704.1|25734.4|25704.4|25724.8|25694.8|0
1756080300000|2025-08-25 00:05:00|25735|25705|25730.6|25700.6|25736|25706|25730.3|25700.3|0
1756080600000|2025-08-25 00:10:00|25731.2|25701.2|25725.2|25695.2|25731.8|25701.8|25724.6|25694.6|0
1756080900000|2025-08-25 00:15:00|25724.9|25694.9|25724|25694|25729.2|25699.2|25720.4|25690.4|0
1756081200000|2025-08-25 00:20:00|25723.4|25693.4|25721|25691|25725.2|25695.2|25720.4|25690.4|0
1756081500000|2025-08-25 00:25:00|25721.6|25691.6|25718.5|25688.5|25722.9|25692.9|25717.3|25687.3|0
1756081800000|2025-08-25 00:30:00|25719.1|25689.1|25712.9|25682.9|25719.1|25689.1|25712.9|25682.9|0
1756082100000|2025-08-25 00:35:00|25713.2|25683.2|25704.5|25674.5|25714.1|25684.1|25704.2|25674.2|0
1756082400000|2025-08-25 00:40:00|25704.2|25674.2|25728.9|25698.9|25729.5|25699.5|25704.2|25674.2|0
1756082700000|2025-08-25 00:45:00|25729.2|25699.2|25719.5|25689.5|25729.5|25699.5|25717.1|25687.1|0
1756083000000|2025-08-25 00:50:00|25719.2|25689.2|25717.7|25687.7|25719.2|25689.2|25715.3|25685.3|0
1756083300000|2025-08-25 00:55:00|25718.3|25688.3|25713.3|25683.3|25718.9|25688.9|25711.5|25681.5|0
1756083600000|2025-08-25 01:00:00|25713.9|25683.9|25710.9|25680.9|25714.5|25684.5|25710.3|25680.3|0
1756083900000|2025-08-25 01:05:00|25711.5|25681.5|25686.5|25656.5|25725.6|25695.6|25680.9|25650.9|0
1756084200000|2025-08-25 01:10:00|25686.2|25656.2|25669.7|25639.7|25686.2|25656.2|25669.1|25639.1|0
1756084500000|2025-08-25 01:15:00|25668.2|25638.2|25640.3|25635.3|25701.1|25696.1|25639.3|25634.3|2760
1756084800000|2025-08-25 01:20:00|25638.3|25633.3|25690.4|25685.4|25693|25688|25638.3|25633.3|1585
1756085100000|2025-08-25 01:25:00|25691.9|25686.9|25703|25698|25708.7|25703.7|25683.9|25678.9|1250
1756085400000|2025-08-25 01:30:00|25706.5|25701.5|25680.2|25675.2|25712.5|25707.5|25659|25654|6434
1756085700000|2025-08-25 01:35:00|25682.2|25677.2|25684.4|25679.4|25694.4|25689.4|25618.4|25613.4|5255
1756086000000|2025-08-25 01:40:00|25682.4|25677.4|25674.2|25669.2|25687.4|25682.4|25652.4|25647.4|2792
1756086300000|2025-08-25 01:45:00|25673.7|25668.7|25650.7|25645.7|25682.2|25677.2|25613.8|25608.8|3547
1756086600000|2025-08-25 01:50:00|25651.3|25646.3|25682.5|25677.5|25700.9|25695.9|25650.3|25645.3|2501
1756086900000|2025-08-25 01:55:00|25681.5|25676.5|25685.5|25680.5|25697.7|25692.7|25665.8|25660.8|1706
1756087200000|2025-08-25 02:00:00|25687.5|25682.5|25724.8|25719.8|25731.5|25726.5|25668.8|25663.8|2588
1756087500000|2025-08-25 02:05:00|25725.8|25720.8|25752.7|25747.7|25754.7|25749.7|25723.6|25718.6|2312
1756087800000|2025-08-25 02:10:00|25753.2|25748.2|25816.4|25811.4|25817|25812|25751.9|25746.9|3267
1756088100000|2025-08-25 02:15:00|25815.9|25810.9|25862.5|25857.5|25865.6|25860.6|25812|25807|3221
1756088400000|2025-08-25 02:20:00|25864.5|25859.5|25861.4|25856.4|25877.5|25872.5|25849.5|25844.5|2524
1756088700000|2025-08-25 02:25:00|25862.4|25857.4|25876.1|25871.1|25894|25889|25861.5|25856.5|2239
1756089000000|2025-08-25 02:30:00|25872.1|25867.1|25866.7|25861.7|25873|25868|25826.9|25821.9|2588
1756089300000|2025-08-25 02:35:00|25867.7|25862.7|25839.3|25834.3|25875.2|25870.2|25836|25831|1740
1756089600000|2025-08-25 02:40:00|25839.8|25834.8|25874|25869|25880.4|25875.4|25839.6|25834.6|1674
1756089900000|2025-08-25 02:45:00|25874.5|25869.5|25903.2|25898.2|25907.7|25902.7|25871.5|25866.5|1590
1756090200000|2025-08-25 02:50:00|25902.7|25897.7|25939.5|25934.5|25940.5|25935.5|25902.5|25897.5|2016
1756090500000|2025-08-25 02:55:00|25938|25933|25925.5|25920.5|25945.9|25940.9|25924.4|25919.4|1358
1756090800000|2025-08-25 03:00:00|25925|25920|25897.3|25892.3|25950.5|25945.5|25884|25879|2132
1756091100000|2025-08-25 03:05:00|25898.3|25893.3|25895.7|25890.7|25914.8|25909.8|25886.8|25881.8|1250
1756091400000|2025-08-25 03:10:00|25893.7|25888.7|25905.1|25900.1|25911.4|25906.4|25871.4|25866.4|1521
1756091700000|2025-08-25 03:15:00|25904.6|25899.6|25848.8|25843.8|25906.1|25901.1|25838.8|25833.8|3192
1756092000000|2025-08-25 03:20:00|25848.3|25843.3|25867.9|25862.9|25867.9|25862.9|25819.3|25814.3|2904
1756092300000|2025-08-25 03:25:00|25868.4|25863.4|25901.9|25896.9|25903.6|25898.6|25837.3|25832.3|1857
1756092600000|2025-08-25 03:30:00|25901.4|25896.4|25900|25895|25916.2|25911.2|25896|25891|1271
1756092900000|2025-08-25 03:35:00|25899.5|25894.5|25881.7|25876.7|25902.9|25897.9|25874.4|25869.4|911
1756093200000|2025-08-25 03:40:00|25881.2|25876.2|25890.5|25885.5|25900.1|25895.1|25878.4|25873.4|655
1756093500000|2025-08-25 03:45:00|25891.5|25886.5|25894.3|25889.3|25897|25892|25874.7|25869.7|1192
1756093800000|2025-08-25 03:50:00|25894.8|25889.8|25906.1|25901.1|25906.9|25901.9|25890.3|25885.3|816
1756094100000|2025-08-25 03:55:00|25906.6|25901.6|25897.7|25892.7|25916.6|25911.6|25897.3|25892.3|680
1756094400000|2025-08-25 04:00:00|25911.9|25881.9|25910.5|25880.5|25912.5|25882.5|25910.5|25880.5|7
1756094700000|2025-08-25 04:05:00|25909.9|25879.9|25910.4|25880.4|25910.8|25880.8|25909.8|25879.8|0
1756095000000|2025-08-25 04:10:00|25910.7|25880.7|25909.7|25879.7|25911|25881|25909.7|25879.7|0
1756095300000|2025-08-25 04:15:00|25910.3|25880.3|25914.4|25884.4|25914.4|25884.4|25909.7|25879.7|0
1756095600000|2025-08-25 04:20:00|25914.7|25884.7|25913.6|25883.6|25915|25885|25913|25883|0
1756095900000|2025-08-25 04:25:00|25913|25883|25901|25871|25913.6|25883.6|25899.2|25869.2|0
1756096200000|2025-08-25 04:30:00|25901.3|25871.3|25900.5|25870.5|25902.2|25872.2|25899.9|25869.9|0
1756096500000|2025-08-25 04:35:00|25900.8|25870.8|25900.3|25870.3|25901.1|25871.1|25899.1|25869.1|0
1756096800000|2025-08-25 04:40:00|25900.7|25870.7|25901.9|25871.9|25902.5|25872.5|25900.7|25870.7|0
1756097100000|2025-08-25 04:45:00|25901.6|25871.6|25901.3|25871.3|25902.5|25872.5|25901.3|25871.3|0
1756097400000|2025-08-25 04:50:00|25901.6|25871.6|25901.3|25871.3|25902.5|25872.5|25901.3|25871.3|0
1756097700000|2025-08-25 04:55:00|25900.7|25870.7|25900.7|25870.7|25901.6|25871.6|25900.4|25870.4|11
1756098000000|2025-08-25 05:00:00|25891.2|25886.2|25834.2|25829.2|25897.7|25892.7|25814.6|25809.6|2623
1756098300000|2025-08-25 05:05:00|25834.7|25829.7|25878.5|25873.5|25879|25874|25822.5|25817.5|2338
1756098600000|2025-08-25 05:10:00|25879|25874|25844.4|25839.4|25892.5|25887.5|25843.9|25838.9|1416
1756098900000|2025-08-25 05:15:00|25844.9|25839.9|25833.9|25828.9|25863.3|25858.3|25814.8|25809.8|1524
1756099200000|2025-08-25 05:20:00|25834.4|25829.4|25839.8|25834.8|25860.1|25855.1|25825.2|25820.2|987
1756099500000|2025-08-25 05:25:00|25840.3|25835.3|25807.9|25802.9|25843.3|25838.3|25792.1|25787.1|1543
1756099800000|2025-08-25 05:30:00|25808.4|25803.4|25809|25804|25826.2|25821.2|25785.6|25780.6|1190
1756100100000|2025-08-25 05:35:00|25808.5|25803.5|25794.4|25789.4|25816.2|25811.2|25776.6|25771.6|1073
1756100400000|2025-08-25 05:40:00|25794.9|25789.9|25817.2|25812.2|25817.2|25812.2|25772.6|25767.6|1777
1756100700000|2025-08-25 05:45:00|25816.7|25811.7|25840.1|25835.1|25845|25840|25809.2|25804.2|873
1756101000000|2025-08-25 05:50:00|25839.1|25834.1|25858.8|25853.8|25868.8|25863.8|25837.1|25832.1|1054
1756101300000|2025-08-25 05:55:00|25858.3|25853.3|25861.6|25856.6|25876.1|25871.1|25851.6|25846.6|989
1756101600000|2025-08-25 06:00:00|25863.1|25858.1|25862.9|25857.9|25880.4|25875.4|25849.5|25844.5|1033
1756101900000|2025-08-25 06:05:00|25862.4|25857.4|25871|25866|25887.2|25882.2|25858.4|25853.4|914
1756102200000|2025-08-25 06:10:00|25873|25868|25900.2|25895.2|25900.4|25895.4|25863.8|25858.8|941
1756102500000|2025-08-25 06:15:00|25901.7|25896.7|25895.3|25890.3|25904.5|25899.5|25882.1|25877.1|1108
1756102800000|2025-08-25 06:20:00|25895.8|25890.8|25889.7|25884.7|25915.7|25910.7|25884.5|25879.5|938
1756103100000|2025-08-25 06:25:00|25890.7|25885.7|25922.7|25917.7|25922.7|25917.7|25886.6|25881.6|1687
1756103400000|2025-08-25 06:30:00|25922.2|25917.2|25916.5|25911.5|25934.7|25929.7|25911.6|25906.6|1590
1756103700000|2025-08-25 06:35:00|25917|25912|25913.5|25908.5|25924.9|25919.9|25902.7|25897.7|1141
1756104000000|2025-08-25 06:40:00|25913|25908|25901.9|25896.9|25919.6|25914.6|25888.1|25883.1|1236
1756104300000|2025-08-25 06:45:00|25902.9|25897.9|25898.1|25893.1|25908.4|25903.4|25883.5|25878.5|845
1756104600000|2025-08-25 06:50:00|25897.6|25892.6|25919|25914|25920.5|25915.5|25893.3|25888.3|1203
1756104900000|2025-08-25 06:55:00|25918|25913|25930.5|25925.5|25934|25929|25917.5|25912.5|1562
1756105200000|2025-08-25 07:00:00|25931|25926|25883.1|25878.1|25941.5|25936.5|25881.7|25876.7|2539
1756105500000|2025-08-25 07:05:00|25882.6|25877.6|25885.3|25880.3|25896.4|25891.4|25875.3|25870.3|1673
1756105800000|2025-08-25 07:10:00|25884.8|25879.8|25860.9|25855.9|25890.2|25885.2|25853.1|25848.1|1432
1756106100000|2025-08-25 07:15:00|25861.4|25856.4|25860.3|25855.3|25873.3|25868.3|25842.9|25837.9|1053
1756106400000|2025-08-25 07:20:00|25858.3|25853.3|25855.8|25850.8|25877.9|25872.9|25852.5|25847.5|977
1756106700000|2025-08-25 07:25:00|25856.3|25851.3|25851.1|25846.1|25872.6|25867.6|25847.1|25842.1|1012
1756107000000|2025-08-25 07:30:00|25850.6|25845.6|25865.6|25860.6|25868|25863|25846.1|25841.1|763
1756107300000|2025-08-25 07:35:00|25864.1|25859.1|25844.4|25839.4|25864.1|25859.1|25835.7|25830.7|1320
1756107600000|2025-08-25 07:40:00|25843.9|25838.9|25845.3|25840.3|25848.4|25843.4|25833.8|25828.8|816
1756107900000|2025-08-25 07:45:00|25845.8|25840.8|25833.2|25828.2|25845.8|25840.8|25827.7|25822.7|1158
1756108200000|2025-08-25 07:50:00|25832.7|25827.7|25823.7|25818.7|25840.2|25835.2|25823.2|25818.2|1383
1756108500000|2025-08-25 07:55:00|25823.2|25818.2|25838.9|25833.9|25839.8|25834.8|25816.6|25811.6|1583
1756108800000|2025-08-25 08:00:00|25837.2|25832.2|25850.9|25845.9|25858.5|25853.5|25820.7|25815.7|1329
1756109100000|2025-08-25 08:05:00|25850.4|25845.4|25855.6|25850.6|25863.1|25858.1|25843.4|25838.4|1356
1756109400000|2025-08-25 08:10:00|25856.6|25851.6|25871.5|25866.5|25874.8|25869.8|25851.6|25846.6|7056
1756109700000|2025-08-25 08:15:00|25871|25866|25891.7|25886.7|25903.4|25898.4|25862.8|25857.8|9955
1756110000000|2025-08-25 08:20:00|25898.2|25893.2|25876.3|25871.3|25900|25895|25875.8|25870.8|2729
1756110300000|2025-08-25 08:25:00|25876.8|25871.8|25866.8|25861.8|25891.4|25886.4|25863.8|25858.8|1552
1756110600000|2025-08-25 08:30:00|25877.4|25847.4|25879.2|25849.2|25879.9|25849.9|25877.3|25847.3|1
1756110900000|2025-08-25 08:35:00|25879.8|25849.8|25879.8|25849.8|25881|25851|25878|25848|0
1756111200000|2025-08-25 08:40:00|25879.5|25849.5|25872.6|25842.6|25879.5|25849.5|25872.6|25842.6|0
1756111500000|2025-08-25 08:45:00|25873.2|25843.2|25874.7|25844.7|25874.7|25844.7|25870.6|25840.6|0
1756111800000|2025-08-25 08:50:00|25875|25845|25872.7|25842.7|25875.4|25845.4|25872.7|25842.7|0
1756112100000|2025-08-25 08:55:00|25872.4|25842.4|25870.1|25840.1|25872.7|25842.7|25870|25840|0
1756112400000|2025-08-25 09:00:00|25869.5|25839.5|25868|25838|25869.8|25839.8|25864.7|25834.7|0
1756112700000|2025-08-25 09:05:00|25874.2|25844.2|25870.5|25840.5|25875.1|25845.1|25870.5|25840.5|0
1756113000000|2025-08-25 09:10:00|25869.9|25839.9|25869.7|25839.7|25871.7|25841.7|25868.1|25838.1|0
1756113300000|2025-08-25 09:15:00|25854.8|25846.8|25840.9|25832.9|25854.8|25846.8|25828.7|25820.7|705
1756113600000|2025-08-25 09:20:00|25840.4|25832.4|25838.9|25830.9|25840.4|25832.4|25828.3|25820.3|183
1756113900000|2025-08-25 09:25:00|25839.4|25831.4|25842.5|25834.5|25849.9|25841.9|25838.4|25830.4|63
1756114200000|2025-08-25 09:30:00|25843|25835|25836|25828|25846|25838|25832.5|25824.5|45
1756114500000|2025-08-25 09:35:00|25835.5|25827.5|25830.3|25822.3|25835.5|25827.5|25819.4|25811.4|250
1756114800000|2025-08-25 09:40:00|25829.8|25821.8|25822.8|25814.8|25830.3|25822.3|25815.9|25807.9|134
1756115100000|2025-08-25 09:45:00|25823.3|25815.3|25818.3|25810.3|25823.3|25815.3|25815.4|25807.4|423
1756115400000|2025-08-25 09:50:00|25819.3|25811.3|25805.2|25797.2|25819.3|25811.3|25802.4|25794.4|64
1756115700000|2025-08-25 09:55:00|25804.7|25796.7|25814.4|25806.4|25817.4|25809.4|25803.7|25795.7|101
1756116000000|2025-08-25 10:00:00|25813.9|25805.9|25812.1|25804.1|25817.8|25809.8|25810.6|25802.6|46
1756116300000|2025-08-25 10:05:00|25811.6|25803.6|25820.6|25812.6|25821.6|25813.6|25809.6|25801.6|138
1756116600000|2025-08-25 10:10:00|25820.1|25812.1|25809.9|25801.9|25820.1|25812.1|25808.9|25800.9|102
1756116900000|2025-08-25 10:15:00|25809.4|25801.4|25800.8|25792.8|25809.4|25801.4|25798.4|25790.4|124
1756117200000|2025-08-25 10:20:00|25800.3|25792.3|25775.5|25767.5|25800.3|25792.3|25775.5|25767.5|133
1756117500000|2025-08-25 10:25:00|25775|25767|25782.4|25774.4|25788.4|25780.4|25771|25763|451
1756117800000|2025-08-25 10:30:00|25782.9|25774.9|25804.3|25796.3|25806.3|25798.3|25769.8|25761.8|553
1756118100000|2025-08-25 10:35:00|25803.8|25795.8|25801.1|25793.1|25810.8|25802.8|25797|25789|109
1756118400000|2025-08-25 10:40:00|25800.6|25792.6|25797.6|25789.6|25803.5|25795.5|25793.6|25785.6|124
1756118700000|2025-08-25 10:45:00|25797.1|25789.1|25795.7|25787.7|25800.5|25792.5|25793.1|25785.1|20
1756119000000|2025-08-25 10:50:00|25795.2|25787.2|25792.8|25784.8|25798.9|25790.9|25790.8|25782.8|26
1756119300000|2025-08-25 10:55:00|25792.3|25784.3|25791.1|25783.1|25797.6|25789.6|25790.6|25782.6|86
1756119600000|2025-08-25 11:00:00|25793.1|25785.1|25783|25775|25793.8|25785.8|25783|25775|151
1756119900000|2025-08-25 11:05:00|25782.5|25774.5|25794.1|25786.1|25794.1|25786.1|25782.4|25774.4|56
1756120200000|2025-08-25 11:10:00|25794.6|25786.6|25804|25796|25804.9|25796.9|25793.6|25785.6|53
1756120500000|2025-08-25 11:15:00|25803.5|25795.5|25800.5|25792.5|25804.5|25796.5|25793.8|25785.8|32
1756120800000|2025-08-25 11:20:00|25801|25793|25789|25781|25801.5|25793.5|25789|25781|26
1756121100000|2025-08-25 11:25:00|25788.5|25780.5|25800.4|25792.4|25801.4|25793.4|25784.4|25776.4|159
1756121400000|2025-08-25 11:30:00|25799.9|25791.9|25795.4|25787.4|25804.9|25796.9|25793.9|25785.9|106
1756121700000|2025-08-25 11:35:00|25794.9|25786.9|25797.9|25789.9|25801.2|25793.2|25792.9|25784.9|86
1756122000000|2025-08-25 11:40:00|25797.4|25789.4|25791.5|25783.5|25799.9|25791.9|25788.9|25780.9|129
1756122300000|2025-08-25 11:45:00|25791|25783|25795.5|25787.5|25796|25788|25789.4|25781.4|23
1756122600000|2025-08-25 11:50:00|25796|25788|25808.7|25800.7|25810.6|25802.6|25796|25788|92
1756122900000|2025-08-25 11:55:00|25809.2|25801.2|25815.3|25807.3|25817.7|25809.7|25808.7|25800.7|80
1756123200000|2025-08-25 12:00:00|25815.8|25807.8|25803|25795|25820.8|25812.8|25802.5|25794.5|216
1756123500000|2025-08-25 12:05:00|25803.5|25795.5|25783.2|25775.2|25803.5|25795.5|25782.2|25774.2|118
1756123800000|2025-08-25 12:10:00|25783.7|25775.7|25784.6|25776.6|25787.4|25779.4|25775.1|25767.1|148
1756124100000|2025-08-25 12:15:00|25784.1|25776.1|25793.7|25785.7|25796|25788|25780|25772|114
1756124400000|2025-08-25 12:20:00|25794.2|25786.2|25792|25784|25796.7|25788.7|25787|25779|41
1756124700000|2025-08-25 12:25:00|25793|25785|25796.3|25788.3|25797.8|25789.8|25789.9|25781.9|123
1756125000000|2025-08-25 12:30:00|25795.8|25787.8|25779.5|25771.5|25796.8|25788.8|25779.5|25771.5|252
1756125300000|2025-08-25 12:35:00|25779.9|25771.9|25771.9|25763.9|25781.6|25773.6|25767.4|25759.4|237
1756125600000|2025-08-25 12:40:00|25771.4|25763.4|25775.6|25767.6|25782.8|25774.8|25769.4|25761.4|108
1756125900000|2025-08-25 12:45:00|25774.6|25766.6|25761.6|25753.6|25776.1|25768.1|25761.1|25753.1|254
1756126200000|2025-08-25 12:50:00|25764.1|25756.1|25758.4|25750.4|25767.5|25759.5|25755.4|25747.4|77
1756126500000|2025-08-25 12:55:00|25757.9|25749.9|25747.6|25739.6|25761.8|25753.8|25747.1|25739.1|281
1756126800000|2025-08-25 13:00:00|25746.8|25738.8|25752.7|25744.7|25756.5|25748.5|25744.1|25736.1|104
1756127100000|2025-08-25 13:05:00|25752.2|25744.2|25758.6|25750.6|25760.2|25752.2|25746.2|25738.2|83
1756127400000|2025-08-25 13:10:00|25759.1|25751.1|25765|25757|25766.6|25758.6|25757.6|25749.6|69
1756127700000|2025-08-25 13:15:00|25764.5|25756.5|25771.5|25763.5|25771.5|25763.5|25758|25750|72
1756128000000|2025-08-25 13:20:00|25771|25763|25766.8|25758.8|25772.8|25764.8|25762.4|25754.4|86
1756128300000|2025-08-25 13:25:00|25767.3|25759.3|25757.7|25749.7|25771.3|25763.3|25757.7|25749.7|168
1756128600000|2025-08-25 13:30:00|25755.2|25747.2|25761.9|25753.9|25794.3|25786.3|25724.8|25716.8|1182
1756128900000|2025-08-25 13:35:00|25762.9|25754.9|25806.6|25798.6|25808.6|25800.6|25762.9|25754.9|676
1756129200000|2025-08-25 13:40:00|25807.6|25799.6|25829.7|25821.7|25831.3|25823.3|25785.3|25777.3|415
1756129500000|2025-08-25 13:45:00|25829.4|25821.4|25862.1|25854.1|25865|25857|25812.8|25804.8|594
1756129800000|2025-08-25 13:50:00|25861.6|25853.6|25830.8|25822.8|25867.1|25859.1|25821|25813|790
1756130100000|2025-08-25 13:55:00|25831.3|25823.3|25828.3|25820.3|25840.9|25832.9|25808.5|25800.5|350
1756130400000|2025-08-25 14:00:00|25827.8|25819.8|25808.6|25800.6|25842.4|25834.4|25807.7|25799.7|452
1756130700000|2025-08-25 14:05:00|25808.1|25800.1|25811|25803|25822.3|25814.3|25797.8|25789.8|271
1756131000000|2025-08-25 14:10:00|25809.5|25801.5|25802.1|25794.1|25822.1|25814.1|25784.7|25776.7|137
1756131300000|2025-08-25 14:15:00|25801.6|25793.6|25804.2|25796.2|25814.5|25806.5|25785.2|25777.2|182
1756131600000|2025-08-25 14:20:00|25803.7|25795.7|25796.3|25788.3|25806.2|25798.2|25783.9|25775.9|212
1756131900000|2025-08-25 14:25:00|25795.8|25787.8|25783.9|25775.9|25799.3|25791.3|25771.5|25763.5|265
1756132200000|2025-08-25 14:30:00|25783.4|25775.4|25774.3|25766.3|25787.9|25779.9|25765.1|25757.1|177
1756132500000|2025-08-25 14:35:00|25774.8|25766.8|25781.5|25773.5|25790.7|25782.7|25771.6|25763.6|219
1756132800000|2025-08-25 14:40:00|25781|25773|25789.9|25781.9|25794.4|25786.4|25773.9|25765.9|149
1756133100000|2025-08-25 14:45:00|25790.9|25782.9|25784.6|25776.6|25806|25798|25784.6|25776.6|180
1756133400000|2025-08-25 14:50:00|25785.1|25777.1|25785.4|25777.4|25797.2|25789.2|25781.6|25773.6|156
1756133700000|2025-08-25 14:55:00|25784.9|25776.9|25771.4|25763.4|25787.9|25779.9|25765.4|25757.4|134
1756134000000|2025-08-25 15:00:00|25771.9|25763.9|25773.7|25765.7|25777.4|25769.4|25757.3|25749.3|187
1756134300000|2025-08-25 15:05:00|25773.2|25765.2|25770.7|25762.7|25786.7|25778.7|25766.2|25758.2|221
1756134600000|2025-08-25 15:10:00|25771.2|25763.2|25764.8|25756.8|25778.7|25770.7|25761.3|25753.3|177
1756134900000|2025-08-25 15:15:00|25765.3|25757.3|25778.6|25770.6|25778.6|25770.6|25764.3|25756.3|125
1756135200000|2025-08-25 15:20:00|25779.1|25771.1|25800.5|25792.5|25805.2|25797.2|25779.1|25771.1|166
1756135500000|2025-08-25 15:25:00|25800.8|25792.8|25813.5|25805.5|25816|25808|25796.8|25788.8|293
1756135800000|2025-08-25 15:30:00|25813|25805|25799|25791|25815.5|25807.5|25794|25786|122
1756136100000|2025-08-25 15:35:00|25798.5|25790.5|25797.1|25789.1|25804.1|25796.1|25786.5|25778.5|214
1756136400000|2025-08-25 15:40:00|25796.6|25788.6|25796.1|25788.1|25801.1|25793.1|25784.9|25776.9|139
1756136700000|2025-08-25 15:45:00|25795.6|25787.6|25776.3|25768.3|25796.1|25788.1|25769.2|25761.2|125
1756137000000|2025-08-25 15:50:00|25775.8|25767.8|25784.2|25776.2|25786.7|25778.7|25771.8|25763.8|167
1756137300000|2025-08-25 15:55:00|25784.7|25776.7|25781.5|25773.5|25787.1|25779.1|25777|25769|56
1756137600000|2025-08-25 16:00:00|25781|25773|25772.7|25764.7|25784.5|25776.5|25772.7|25764.7|73
1756137900000|2025-08-25 16:05:00|25772.2|25764.2|25776|25768|25787|25779|25771.2|25763.2|204
1756138200000|2025-08-25 16:10:00|25775.5|25767.5|25776|25768|25777.5|25769.5|25769|25761|75
1756138500000|2025-08-25 16:15:00|25776.5|25768.5|25766.5|25758.5|25776.5|25768.5|25763.5|25755.5|167
1756138800000|2025-08-25 16:20:00|25766|25758|25771.6|25763.6|25776.1|25768.1|25762.5|25754.5|64
1756139100000|2025-08-25 16:25:00|25771.1|25763.1|25764.4|25756.4|25774.9|25766.9|25763.9|25755.9|53
1756139400000|2025-08-25 16:30:00|25763.9|25755.9|25762.4|25754.4|25770.4|25762.4|25761.9|25753.9|47
1756139700000|2025-08-25 16:35:00|25762.9|25754.9|25740.2|25732.2|25762.9|25754.9|25730.9|25722.9|289
1756140000000|2025-08-25 16:40:00|25739.7|25731.7|25748.6|25740.6|25749.1|25741.1|25734.7|25726.7|327
1756140300000|2025-08-25 16:45:00|25747.1|25739.1|25760.9|25752.9|25765.7|25757.7|25747.1|25739.1|260
1756140600000|2025-08-25 16:50:00|25760.4|25752.4|25750.9|25742.9|25763.4|25755.4|25741.4|25733.4|180
1756140900000|2025-08-25 16:55:00|25749.9|25741.9|25751.5|25743.5|25754.9|25746.9|25746.9|25738.9|209
1756141200000|2025-08-25 17:00:00|25752|25744|25737|25729|25754.5|25746.5|25734.5|25726.5|185
1756141500000|2025-08-25 17:05:00|25736.5|25728.5|25749.6|25741.6|25749.6|25741.6|25735.5|25727.5|76
1756141800000|2025-08-25 17:10:00|25750.1|25742.1|25752|25744|25761.1|25753.1|25748.6|25740.6|113
1756142100000|2025-08-25 17:15:00|25751.5|25743.5|25742.5|25734.5|25758.9|25750.9|25741|25733|109
1756142400000|2025-08-25 17:20:00|25743|25735|25742.1|25734.1|25746.5|25738.5|25738.5|25730.5|31
1756142700000|2025-08-25 17:25:00|25741.6|25733.6|25734.6|25726.6|25742.1|25734.1|25734.1|25726.1|90
1756143000000|2025-08-25 17:30:00|25734.1|25726.1|25739.2|25731.2|25745.6|25737.6|25733.6|25725.6|143
1756143300000|2025-08-25 17:35:00|25738.7|25730.7|25729.4|25721.4|25742.7|25734.7|25728.9|25720.9|163
1756143600000|2025-08-25 17:40:00|25728.9|25720.9|25731.2|25723.2|25732.7|25724.7|25714.2|25706.2|126
1756143900000|2025-08-25 17:45:00|25731.7|25723.7|25734.2|25726.2|25736.2|25728.2|25729|25721|59
1756144200000|2025-08-25 17:50:00|25734.7|25726.7|25726.7|25718.7|25738.5|25730.5|25725.9|25717.9|45
1756144500000|2025-08-25 17:55:00|25726.2|25718.2|25729.3|25721.3|25733.3|25725.3|25721|25713|33
1756144800000|2025-08-25 18:00:00|25729.8|25721.8|25726.3|25718.3|25736.3|25728.3|25723.8|25715.8|30
1756145100000|2025-08-25 18:05:00|25725.8|25717.8|25725.3|25717.3|25729.3|25721.3|25722.6|25714.6|33
1756145400000|2025-08-25 18:10:00|25724.8|25716.8|25732.9|25724.9|25732.9|25724.9|25716.3|25708.3|45
1756145700000|2025-08-25 18:15:00|25732.4|25724.4|25723.9|25715.9|25735.4|25727.4|25723.1|25715.1|22
1756146000000|2025-08-25 18:20:00|25723.4|25715.4|25716.7|25708.7|25729.4|25721.4|25715.2|25707.2|41
1756146300000|2025-08-25 18:25:00|25717.2|25709.2|25725.9|25717.9|25726.4|25718.4|25715.2|25707.2|44
1756146600000|2025-08-25 18:30:00|25726.4|25718.4|25724.5|25716.5|25726.4|25718.4|25718|25710|73
1756146900000|2025-08-25 18:35:00|25724|25716|25720.3|25712.3|25724.5|25716.5|25718.5|25710.5|27
1756147200000|2025-08-25 18:40:00|25719.3|25711.3|25720.2|25712.2|25727.2|25719.2|25717.8|25709.8|122
1756147500000|2025-08-25 18:45:00|25719.7|25711.7|25725.6|25717.6|25725.6|25717.6|25715.2|25707.2|91
1756147800000|2025-08-25 18:50:00|25725.1|25717.1|25717.7|25709.7|25725.7|25717.7|25717.7|25709.7|68
1756148100000|2025-08-25 18:55:00|25718.2|25710.2|25716.2|25686.2|25720.7|25712.7|25712.1|25686.2|143
1756148400000|2025-08-25 19:00:00|25715.5|25685.5|25721.3|25691.3|25721.3|25691.3|25712.9|25682.9|0
1756148700000|2025-08-25 19:05:00|25721.4|25691.4|25711.9|25681.9|25721.4|25691.4|25710.7|25680.7|0
1756149000000|2025-08-25 19:10:00|25711.8|25681.8|25709.9|25679.9|25716.7|25686.7|25709.9|25679.9|0
1756149300000|2025-08-25 19:15:00|25710|25680|25703.7|25673.7|25710|25680|25701.1|25671.1|0
1756149600000|2025-08-25 19:20:00|25703.6|25673.6|25703.3|25673.3|25707.2|25677.2|25700.5|25670.5|0
1756149900000|2025-08-25 19:25:00|25703.4|25673.4|25700.6|25670.6|25703.6|25673.6|25700.3|25670.3|0
1756150200000|2025-08-25 19:30:00|25700.7|25670.7|25693.3|25663.3|25701.1|25671.1|25693.2|25663.2|0
1756150500000|2025-08-25 19:35:00|25691.3|25661.3|25694|25664|25694.1|25664.1|25688.9|25658.9|0
1756150800000|2025-08-25 19:40:00|25693.8|25663.8|25697.3|25667.3|25698.5|25668.5|25693.7|25663.7|0
1756151100000|2025-08-25 19:45:00|25697.1|25667.1|25688.8|25658.8|25697.4|25667.4|25688.3|25658.3|0
1756151400000|2025-08-25 19:50:00|25688.9|25658.9|25688.4|25658.4|25689.7|25659.7|25674.2|25644.2|0
1756151700000|2025-08-25 19:55:00|25686.4|25656.4|25669.2|25639.2|25688.1|25658.1|25666.7|25636.7|0
1756152000000|2025-08-25 20:00:00|25669.8|25639.8|25688.6|25658.6|25691|25661|25665.5|25635.5|0
1756152300000|2025-08-25 20:05:00|25689.2|25659.2|25688.9|25658.9|25692.5|25662.5|25688.6|25658.6|0
1756152600000|2025-08-25 20:10:00|25689.5|25659.5|25689|25659|25691.3|25661.3|25687.4|25657.4|0
1756152900000|2025-08-25 20:15:00|25689.6|25659.6|25691.3|25661.3|25691.3|25661.3|25688.4|25658.4|0
1756153200000|2025-08-25 20:20:00|25690.7|25660.7|25691.3|25661.3|25691.9|25661.9|25689.6|25659.6|0
1756153500000|2025-08-25 20:25:00|25691.9|25661.9|25692|25662|25693.1|25663.1|25691.3|25661.3|0
1756153800000|2025-08-25 20:30:00|25692.6|25662.6|25690.2|25660.2|25694.4|25664.4|25690.2|25660.2|0
1756154100000|2025-08-25 20:35:00|25690.8|25660.8|25689.5|25659.5|25691.3|25661.3|25688.9|25658.9|0
1756154400000|2025-08-25 20:40:00|25690.1|25660.1|25691.3|25661.3|25691.3|25661.3|25689.5|25659.5|0
1756154700000|2025-08-25 20:45:00|25690.7|25660.7|25688.3|25658.3|25691.3|25661.3|25687.7|25657.7|0
1756155000000|2025-08-25 20:50:00|25687.7|25657.7|25690.1|25660.1|25690.1|25660.1|25687.7|25657.7|0
1756155300000|2025-08-25 20:55:00|25689.5|25659.5|25689.8|25659.8|25691.9|25661.9|25689.5|25659.5|0
1756155600000|2025-08-25 21:00:00|25689.5|25659.5|25689.2|25659.2|25689.5|25659.5|25687.6|25657.6|0
1756155900000|2025-08-25 21:05:00|25690.5|25660.5|25690.1|25660.1|25690.7|25660.7|25689.6|25659.6|0
1756156200000|2025-08-25 21:10:00|25690.5|25660.5|25690.7|25660.7|25690.9|25660.9|25690.5|25660.5|0
1756156500000|2025-08-25 21:15:00|25691|25661|25691.7|25661.7|25691.7|25661.7|25691|25661|0
1756156800000|2025-08-25 21:20:00|25692.1|25662.1|25690.4|25660.4|25692.1|25662.1|25689.6|25659.6|0
1756157100000|2025-08-25 21:25:00|25690.2|25660.2|25690.8|25660.8|25691.7|25661.7|25690.2|25660.2|0
1756157400000|2025-08-25 21:30:00|25688.2|25658.2|25690.4|25660.4|25690.5|25660.5|25688.2|25658.2|0
1756157700000|2025-08-25 21:35:00|25690.6|25660.6|25692.9|25662.9|25692.9|25662.9|25689.6|25659.6|0
1756158000000|2025-08-25 21:40:00|25694.1|25664.1|25693.9|25663.9|25694.1|25664.1|25693.9|25663.9|0
1756158300000|2025-08-25 21:45:00|25694|25664|25694.5|25664.5|25695.4|25665.4|25694|25664|0
1756158600000|2025-08-25 21:50:00|25694.8|25664.8|25695.2|25665.2|25695.2|25665.2|25694.4|25664.4|0
1756158900000|2025-08-25 21:55:00|25695.3|25665.3|25694.2|25664.2|25695.4|25665.4|25694.2|25664.2|0
1756159200000|2025-08-25 22:00:00|25694.9|25664.9|25700.2|25670.2|25702.3|25672.3|25693.7|25663.7|0
1756159500000|2025-08-25 22:05:00|25699.9|25669.9|25701|25671|25702.3|25672.3|25699|25669|0
1756159800000|2025-08-25 22:10:00|25701.6|25671.6|25702.2|25672.2|25702.8|25672.8|25701|25671|0
1756160100000|2025-08-25 22:15:00|25702.5|25672.5|25702.9|25672.9|25704.4|25674.4|25702.3|25672.3|0
1756160400000|2025-08-25 22:20:00|25702.6|25672.6|25703.5|25673.5|25703.8|25673.8|25700.8|25670.8|0
1756160700000|2025-08-25 22:25:00|25703.8|25673.8|25703.2|25673.2|25705.3|25675.3|25703.2|25673.2|0
1756161000000|2025-08-25 22:30:00|25703.5|25673.5|25709.7|25679.7|25709.7|25679.7|25702.1|25672.1|0
1756161300000|2025-08-25 22:35:00|25710|25680|25710.8|25680.8|25711.1|25681.1|25709.7|25679.7|0
1756161600000|2025-08-25 22:40:00|25710.5|25680.5|25712.3|25682.3|25712.9|25682.9|25710.5|25680.5|0
1756161900000|2025-08-25 22:45:00|25712.6|25682.6|25709.9|25679.9|25712.9|25682.9|25709.3|25679.3|0
1756162200000|2025-08-25 22:50:00|25710.2|25680.2|25711.8|25681.8|25711.8|25681.8|25710.2|25680.2|0
1756162500000|2025-08-25 22:55:00|25711.9|25681.9|25710.7|25680.7|25712.5|25682.5|25710.1|25680.1|0
1756162800000|2025-08-25 23:00:00|25711|25681|25714.1|25684.1|25714.6|25684.6|25711|25681|0
1756163100000|2025-08-25 23:05:00|25713.5|25683.5|25711.7|25681.7|25714.3|25684.3|25709.9|25679.9|0
1756163400000|2025-08-25 23:10:00|25711.4|25681.4|25711.1|25681.1|25711.8|25681.8|25710.5|25680.5|0
1756163700000|2025-08-25 23:15:00|25710.8|25680.8|25712.9|25682.9|25712.9|25682.9|25709.9|25679.9|0
1756164000000|2025-08-25 23:20:00|25712.6|25682.6|25708.8|25678.8|25712.9|25682.9|25707.6|25677.6|0
1756164300000|2025-08-25 23:25:00|25709|25679|25708.4|25678.4|25709.6|25679.6|25705.4|25675.4|0
1756164600000|2025-08-25 23:30:00|25708.1|25678.1|25711|25681|25711.6|25681.6|25707|25677|0
1756164900000|2025-08-25 23:35:00|25710.7|25680.7|25706.8|25676.8|25711|25681|25706.2|25676.2|0
1756165200000|2025-08-25 23:40:00|25707.4|25677.4|25705.8|25675.8|25708.2|25678.2|25704.6|25674.6|0
1756165500000|2025-08-25 23:45:00|25705.2|25675.2|25704.8|25674.8|25706.7|25676.7|25703.3|25673.3|0
1756165800000|2025-08-25 23:50:00|25704.2|25674.2|25706.2|25676.2|25706.8|25676.8|25702.1|25672.1|0
1756166100000|2025-08-25 23:55:00|25705.6|25675.6|25706.8|25676.8|25706.8|25676.8|25703.8|25673.8|0
1756166400000|2025-08-26 00:00:00|25706.2|25676.2|25685.3|25655.3|25709.9|25679.9|25661.9|25631.9|0
1756166700000|2025-08-26 00:05:00|25685.6|25655.6|25724.6|25694.6|25728.6|25698.6|25679.9|25649.9|0
1756167000000|2025-08-26 00:10:00|25725.2|25695.2|25726.4|25696.4|25728.7|25698.7|25718.7|25688.7|0
1756167300000|2025-08-26 00:15:00|25727|25697|25729.4|25699.4|25739.2|25709.2|25723.4|25693.4|0
1756167600000|2025-08-26 00:20:00|25729.1|25699.1|25714.7|25684.7|25729.7|25699.7|25712.4|25682.4|0
1756167900000|2025-08-26 00:25:00|25714.5|25684.5|25706.6|25676.6|25715|25685|25706|25676|0
1756168200000|2025-08-26 00:30:00|25707.2|25677.2|25703.9|25673.9|25716.7|25686.7|25690.1|25660.1|0
1756168500000|2025-08-26 00:35:00|25704.2|25674.2|25684.4|25654.4|25705.7|25675.7|25682.6|25652.6|0
1756168800000|2025-08-26 00:40:00|25685|25655|25664.1|25634.1|25685.3|25655.3|25657.9|25627.9|0
1756169100000|2025-08-26 00:45:00|25664.4|25634.4|25661.2|25631.2|25669.2|25639.2|25640.5|25610.5|0
1756169400000|2025-08-26 00:50:00|25661.5|25631.5|25665.4|25635.4|25668.1|25638.1|25660.7|25630.7|0
1756169700000|2025-08-26 00:55:00|25665.1|25635.1|25681.4|25651.4|25682.6|25652.6|25664.9|25634.9|0
1756170000000|2025-08-26 01:00:00|25681.7|25651.7|25722.7|25692.7|25723.9|25693.9|25677.8|25647.8|0
1756170300000|2025-08-26 01:05:00|25723|25693|25713.1|25683.1|25725.1|25695.1|25711.9|25681.9|0
1756170600000|2025-08-26 01:10:00|25713.4|25683.4|25706.3|25676.3|25716.1|25686.1|25705.1|25675.1|0
1756170900000|2025-08-26 01:15:00|25706.6|25676.6|25718.3|25713.3|25739|25734|25682.8|25676.6|3585
1756171200000|2025-08-26 01:20:00|25720.3|25715.3|25706.4|25701.4|25724.8|25719.8|25701.5|25696.5|1195
1756171500000|2025-08-26 01:25:00|25706.9|25701.9|25729.4|25724.4|25730.7|25725.7|25702.9|25697.9|1739
1756171800000|2025-08-26 01:30:00|25717.4|25712.4|25719.9|25714.9|25742.3|25737.3|25692.4|25687.4|4989
1756172100000|2025-08-26 01:35:00|25718.9|25713.9|25715.5|25710.5|25738.7|25733.7|25695.2|25690.2|5481
1756172400000|2025-08-26 01:40:00|25715|25710|25759|25754|25765.3|25760.3|25706.7|25701.7|3141
1756172700000|2025-08-26 01:45:00|25758.5|25753.5|25735.4|25730.4|25759|25754|25718|25713|3656
1756173000000|2025-08-26 01:50:00|25735.9|25730.9|25754.7|25749.7|25756.6|25751.6|25719.2|25714.2|2025
1756173300000|2025-08-26 01:55:00|25755.7|25750.7|25743|25738|25764.1|25759.1|25723.6|25718.6|1810
1756173600000|2025-08-26 02:00:00|25746|25741|25782.1|25777.1|25791.7|25786.7|25741.5|25736.5|2665
1756173900000|2025-08-26 02:05:00|25782.6|25777.6|25807.9|25802.9|25808.4|25803.4|25780|25775|2128
1756174200000|2025-08-26 02:10:00|25808.9|25803.9|25786.7|25781.7|25816.4|25811.4|25782.6|25777.6|1754
1756174500000|2025-08-26 02:15:00|25785.2|25780.2|25788.8|25783.8|25799.6|25794.6|25771.8|25766.8|2184
1756174800000|2025-08-26 02:20:00|25789.8|25784.8|25776.9|25771.9|25794.2|25789.2|25770.3|25765.3|1554
1756175100000|2025-08-26 02:25:00|25775.9|25770.9|25773.1|25768.1|25788|25783|25751.2|25746.2|2207
1756175400000|2025-08-26 02:30:00|25773.6|25768.6|25767.4|25762.4|25782|25777|25743|25738|2116
1756175700000|2025-08-26 02:35:00|25768.4|25763.4|25754.4|25749.4|25772.5|25767.5|25750.4|25745.4|1805
1756176000000|2025-08-26 02:40:00|25754.9|25749.9|25778.1|25773.1|25778.1|25773.1|25748|25743|1443
1756176300000|2025-08-26 02:45:00|25777.1|25772.1|25785|25780|25794|25789|25772.5|25767.5|1334
1756176600000|2025-08-26 02:50:00|25785.5|25780.5|25791.5|25786.5|25806.6|25801.6|25785|25780|1396
1756176900000|2025-08-26 02:55:00|25792|25787|25794.3|25789.3|25797.2|25792.2|25775.1|25770.1|1106
1756177200000|2025-08-26 03:00:00|25793.8|25788.8|25778.2|25773.2|25799|25794|25775.1|25770.1|828
1756177500000|2025-08-26 03:05:00|25776.7|25771.7|25777.3|25772.3|25792.1|25787.1|25773.5|25768.5|879
1756177800000|2025-08-26 03:10:00|25776.8|25771.8|25791.2|25786.2|25795.7|25790.7|25766.4|25761.4|1246
1756178100000|2025-08-26 03:15:00|25790.7|25785.7|25823.3|25818.3|25832|25827|25790.7|25785.7|1966
1756178400000|2025-08-26 03:20:00|25823.8|25818.8|25813.7|25808.7|25842.4|25837.4|25803.5|25798.5|2159
1756178700000|2025-08-26 03:25:00|25814.2|25809.2|25822.6|25817.6|25830.9|25825.9|25810.2|25805.2|1738
1756179000000|2025-08-26 03:30:00|25822.1|25817.1|25818.3|25813.3|25824.1|25819.1|25798.2|25793.2|1280
1756179300000|2025-08-26 03:35:00|25818.8|25813.8|25817.1|25812.1|25821.2|25816.2|25809.6|25804.6|972
1756179600000|2025-08-26 03:40:00|25817.6|25812.6|25810.9|25805.9|25827.6|25822.6|25810.9|25805.9|607
1756179900000|2025-08-26 03:45:00|25811.9|25806.9|25797.5|25792.5|25817.3|25812.3|25795.7|25790.7|523
1756180200000|2025-08-26 03:50:00|25797|25792|25798.5|25793.5|25812.3|25807.3|25793.1|25788.1|664
1756180500000|2025-08-26 03:55:00|25798|25793|25795.3|25790.3|25798.4|25793.4|25787|25782|513
1756180800000|2025-08-26 04:00:00|25794.8|25789.8|25802.1|25772.1|25812.2|25789.8|25794.8|25770.6|1
1756181100000|2025-08-26 04:05:00|25802.7|25772.7|25804.8|25774.8|25805.1|25775.1|25802.7|25772.7|0
1756181400000|2025-08-26 04:10:00|25804.5|25774.5|25806.3|25776.3|25807.5|25777.5|25804.2|25774.2|0
1756181700000|2025-08-26 04:15:00|25805.1|25775.1|25805.7|25775.7|25806.9|25776.9|25805.1|25775.1|0
1756182000000|2025-08-26 04:20:00|25806|25776|25804.1|25774.1|25806|25776|25804.1|25774.1|0
1756182300000|2025-08-26 04:25:00|25803.8|25773.8|25797.5|25767.5|25803.8|25773.8|25795.1|25765.1|0
1756182600000|2025-08-26 04:30:00|25798.1|25768.1|25794.4|25764.4|25798.7|25768.7|25792.6|25762.6|0
1756182900000|2025-08-26 04:35:00|25793.8|25763.8|25792.9|25762.9|25793.8|25763.8|25792|25762|0
1756183200000|2025-08-26 04:40:00|25792.6|25762.6|25791.5|25761.5|25795|25765|25791.2|25761.2|0
1756183500000|2025-08-26 04:45:00|25791.8|25761.8|25799.4|25769.4|25799.4|25769.4|25791.8|25761.8|0
1756183800000|2025-08-26 04:50:00|25799.7|25769.7|25795.8|25765.8|25799.7|25769.7|25795.8|25765.8|0
1756184100000|2025-08-26 04:55:00|25795.5|25765.5|25797.9|25767.9|25798.2|25768.2|25792.8|25762.8|30
1756184400000|2025-08-26 05:00:00|25786.3|25781.3|25821.3|25816.3|25821.3|25816.3|25786.3|25781.3|1384
1756184700000|2025-08-26 05:05:00|25821.8|25816.8|25821.2|25816.2|25824.6|25819.6|25801|25796|1444
1756185000000|2025-08-26 05:10:00|25821.7|25816.7|25809.2|25804.2|25833.4|25828.4|25807.7|25802.7|1489
1756185300000|2025-08-26 05:15:00|25808.7|25803.7|25794|25789|25827.1|25822.1|25792.6|25787.6|1129
1756185600000|2025-08-26 05:20:00|25793|25788|25795.6|25790.6|25799|25794|25783.2|25778.2|1062
1756185900000|2025-08-26 05:25:00|25795.1|25790.1|25801.3|25796.3|25810|25805|25788.3|25783.3|962
1756186200000|2025-08-26 05:30:00|25800.8|25795.8|25800.8|25795.8|25809.3|25804.3|25785.5|25780.5|1407
1756186500000|2025-08-26 05:35:00|25800.3|25795.3|25797|25792|25807.7|25802.7|25791.3|25786.3|1050
1756186800000|2025-08-26 05:40:00|25796.5|25791.5|25803.3|25798.3|25813.1|25808.1|25788.5|25783.5|1077
1756187100000|2025-08-26 05:45:00|25803.8|25798.8|25811.6|25806.6|25817.6|25812.6|25801.8|25796.8|888
1756187400000|2025-08-26 05:50:00|25811.1|25806.1|25832|25827|25832.5|25827.5|25811.1|25806.1|956
1756187700000|2025-08-26 05:55:00|25832.5|25827.5|25816.5|25811.5|25838.5|25833.5|25808.9|25803.9|1044
1756188000000|2025-08-26 06:00:00|25815.5|25810.5|25813.1|25808.1|25825.4|25820.4|25806.4|25801.4|1392
1756188300000|2025-08-26 06:05:00|25812.6|25807.6|25791.5|25786.5|25816.6|25811.6|25786|25781|1227
1756188600000|2025-08-26 06:10:00|25792|25787|25774.5|25769.5|25792|25787|25757.2|25752.2|1453
1756188900000|2025-08-26 06:15:00|25775|25770|25751|25746|25785.3|25780.3|25750.5|25745.5|944
1756189200000|2025-08-26 06:20:00|25750.5|25745.5|25725|25720|25752.2|25747.2|25721.8|25716.8|2267
1756189500000|2025-08-26 06:25:00|25725.5|25720.5|25734.2|25729.2|25741.7|25736.7|25721.1|25716.1|1860
1756189800000|2025-08-26 06:30:00|25735.2|25730.2|25729|25724|25737.6|25732.6|25710|25705|1816
1756190100000|2025-08-26 06:35:00|25728.5|25723.5|25728.6|25723.6|25729.6|25724.6|25715.3|25710.3|1707
1756190400000|2025-08-26 06:40:00|25728.1|25723.1|25686.5|25681.5|25728.4|25723.4|25686.5|25681.5|1385
1756190700000|2025-08-26 06:45:00|25686|25681|25673.6|25668.6|25689.7|25684.7|25669.4|25664.4|2052
1756191000000|2025-08-26 06:50:00|25674.1|25669.1|25675|25670|25694.9|25689.9|25656.4|25651.4|1866
1756191300000|2025-08-26 06:55:00|25675.5|25670.5|25658.5|25653.5|25682.7|25677.7|25643.9|25638.9|1650
1756191600000|2025-08-26 07:00:00|25658|25653|25658.2|25653.2|25669.4|25664.4|25642.8|25637.8|1232
1756191900000|2025-08-26 07:05:00|25656.2|25651.2|25632.8|25627.8|25666.7|25661.7|25625.4|25620.4|1755
1756192200000|2025-08-26 07:10:00|25632.3|25627.3|25591.3|25586.3|25638.2|25633.2|25591|25586|2374
1756192500000|2025-08-26 07:15:00|25590.8|25585.8|25578.1|25573.1|25598.9|25593.9|25559.5|25554.5|2640
1756192800000|2025-08-26 07:20:00|25579.1|25574.1|25564.4|25559.4|25595.7|25590.7|25564.4|25559.4|1783
1756193100000|2025-08-26 07:25:00|25563.4|25558.4|25575.8|25570.8|25586.6|25581.6|25549.5|25544.5|1963
1756193400000|2025-08-26 07:30:00|25576.8|25571.8|25594|25589|25602|25597|25567.7|25562.7|1451
1756193700000|2025-08-26 07:35:00|25593|25588|25573.9|25568.9|25603.9|25598.9|25571.2|25566.2|1527
1756194000000|2025-08-26 07:40:00|25573.4|25568.4|25558.5|25553.5|25581.4|25576.4|25555|25550|1706
1756194300000|2025-08-26 07:45:00|25559|25554|25559.7|25554.7|25574.5|25569.5|25555.7|25550.7|2088
1756194600000|2025-08-26 07:50:00|25560.2|25555.2|25550.2|25545.2|25569.2|25564.2|25550.2|25545.2|2232
1756194900000|2025-08-26 07:55:00|25549.7|25544.7|25539.4|25534.4|25549.7|25544.7|25532.2|25527.2|3210
1756195200000|2025-08-26 08:00:00|25536.2|25531.2|25511.1|25506.1|25540.3|25535.3|25486.1|25481.1|2618
1756195500000|2025-08-26 08:05:00|25510.1|25505.1|25546.6|25541.6|25550.4|25545.4|25507.2|25502.2|2550
1756195800000|2025-08-26 08:10:00|25547.6|25542.6|25569.2|25564.2|25577.5|25572.5|25544.1|25539.1|20357
1756196100000|2025-08-26 08:15:00|25569.7|25564.7|25574.2|25569.2|25582.4|25577.4|25563.4|25558.4|5518
1756196400000|2025-08-26 08:20:00|25574.7|25569.7|25575.4|25570.4|25578.4|25573.4|25564.9|25559.9|7211
1756196700000|2025-08-26 08:25:00|25574.9|25569.9|25573.1|25568.1|25584.6|25579.6|25568.1|25563.1|3543
1756197000000|2025-08-26 08:30:00|25585.1|25555.1|25585.4|25555.4|25590.2|25560.2|25582.3|25552.3|1114
1756197300000|2025-08-26 08:35:00|25585.6|25555.6|25581.7|25551.7|25587.7|25557.7|25581.1|25551.1|0
1756197600000|2025-08-26 08:40:00|25581.4|25551.4|25586.1|25556.1|25586.1|25556.1|25579.9|25549.9|0
1756197900000|2025-08-26 08:45:00|25585.5|25555.5|25590.8|25560.8|25590.8|25560.8|25584.9|25554.9|0
1756198200000|2025-08-26 08:50:00|25591.4|25561.4|25586.9|25556.9|25591.7|25561.7|25586.3|25556.3|0
1756198500000|2025-08-26 08:55:00|25587.2|25557.2|25589.3|25559.3|25590.2|25560.2|25582.7|25552.7|0
1756198800000|2025-08-26 09:00:00|25589.1|25559.1|25592.1|25562.1|25592.1|25562.1|25584.9|25554.9|0
1756199100000|2025-08-26 09:05:00|25592.4|25562.4|25594.2|25564.2|25595.5|25565.5|25590|25560|0
1756199400000|2025-08-26 09:10:00|25593.9|25563.9|25596|25566|25597.2|25567.2|25592.5|25562.5|0
1756199700000|2025-08-26 09:15:00|25579.6|25571.6|25587.6|25579.6|25595.4|25587.4|25576.6|25568.6|608
1756200000000|2025-08-26 09:20:00|25587.1|25579.1|25590.6|25582.6|25595.5|25587.5|25587.1|25579.1|125
1756200300000|2025-08-26 09:25:00|25590.4|25582.4|25600.8|25592.8|25601.8|25593.8|25583.4|25575.4|766
1756200600000|2025-08-26 09:30:00|25600.3|25592.3|25599.3|25591.3|25607.9|25599.9|25597.3|25589.3|86
1756200900000|2025-08-26 09:35:00|25598.8|25590.8|25590|25582|25603.3|25595.3|25587.5|25579.5|155
1756201200000|2025-08-26 09:40:00|25589.5|25581.5|25601.2|25593.2|25602.1|25594.1|25584.5|25576.5|93
1756201500000|2025-08-26 09:45:00|25601.7|25593.7|25611.6|25603.6|25615.7|25607.7|25601.2|25593.2|126
1756201800000|2025-08-26 09:50:00|25610.6|25602.6|25626.1|25618.1|25631.8|25623.8|25610.3|25602.3|101
1756202100000|2025-08-26 09:55:00|25626.6|25618.6|25631.7|25623.7|25636|25628|25624.9|25616.9|117
1756202400000|2025-08-26 10:00:00|25632.2|25624.2|25640.3|25632.3|25640.3|25632.3|25629|25621|103
1756202700000|2025-08-26 10:05:00|25640.8|25632.8|25651.4|25643.4|25654.1|25646.1|25639.6|25631.6|176
1756203000000|2025-08-26 10:10:00|25650.4|25642.4|25657.6|25649.6|25658.4|25650.4|25647.2|25639.2|119
1756203300000|2025-08-26 10:15:00|25658.1|25650.1|25661.5|25653.5|25662.3|25654.3|25654.6|25646.6|154
1756203600000|2025-08-26 10:20:00|25661|25653|25652.3|25644.3|25663.4|25655.4|25648.4|25640.4|75
1756203900000|2025-08-26 10:25:00|25651.8|25643.8|25653.7|25645.7|25654.9|25646.9|25649.3|25641.3|54
1756204200000|2025-08-26 10:30:00|25653.2|25645.2|25646.6|25638.6|25653.2|25645.2|25640.1|25632.1|47
1756204500000|2025-08-26 10:35:00|25646.1|25638.1|25642.1|25634.1|25647|25639|25639.4|25631.4|44
1756204800000|2025-08-26 10:40:00|25641.6|25633.6|25648.7|25640.7|25650.2|25642.2|25641.1|25633.1|30
1756205100000|2025-08-26 10:45:00|25649.2|25641.2|25659.1|25651.1|25659.6|25651.6|25648.7|25640.7|41
1756205400000|2025-08-26 10:50:00|25659.6|25651.6|25652|25644|25659.6|25651.6|25647|25639|97
1756205700000|2025-08-26 10:55:00|25651.5|25643.5|25647|25639|25654.5|25646.5|25645.4|25637.4|164
1756206000000|2025-08-26 11:00:00|25646.5|25638.5|25649.8|25641.8|25654|25646|25642.7|25634.7|65
1756206300000|2025-08-26 11:05:00|25650.3|25642.3|25654.3|25646.3|25654.8|25646.8|25648.3|25640.3|56
1756206600000|2025-08-26 11:10:00|25654.8|25646.8|25656.7|25648.7|25663.1|25655.1|25651.2|25643.2|43
1756206900000|2025-08-26 11:15:00|25657.2|25649.2|25661.9|25653.9|25663.6|25655.6|25654|25646|30
1756207200000|2025-08-26 11:20:00|25662.4|25654.4|25666.7|25658.7|25667.7|25659.7|25660.1|25652.1|88
1756207500000|2025-08-26 11:25:00|25667.2|25659.2|25667.8|25659.8|25672.4|25664.4|25664.3|25656.3|65
1756207800000|2025-08-26 11:30:00|25667.3|25659.3|25662.6|25654.6|25668.7|25660.7|25660.1|25652.1|34
1756208100000|2025-08-26 11:35:00|25663.1|25655.1|25667.1|25659.1|25669.2|25661.2|25661.6|25653.6|49
1756208400000|2025-08-26 11:40:00|25666.6|25658.6|25677.6|25669.6|25678.3|25670.3|25666|25658|83
1756208700000|2025-08-26 11:45:00|25678.1|25670.1|25678.9|25670.9|25682.4|25674.4|25670|25662|89
1756209000000|2025-08-26 11:50:00|25679.4|25671.4|25684.5|25676.5|25686.5|25678.5|25678.9|25670.9|103
1756209300000|2025-08-26 11:55:00|25685|25677|25692.6|25684.6|25698.4|25690.4|25684.5|25676.5|176
1756209600000|2025-08-26 12:00:00|25692.1|25684.1|25695.4|25687.4|25700.4|25692.4|25689.6|25681.6|139
1756209900000|2025-08-26 12:05:00|25695.9|25687.9|25687.4|25679.4|25698.8|25690.8|25685.9|25677.9|83
1756210200000|2025-08-26 12:10:00|25686.9|25678.9|25693.4|25685.4|25697.3|25689.3|25686.9|25678.9|60
1756210500000|2025-08-26 12:15:00|25692.9|25684.9|25683.9|25675.9|25695.4|25687.4|25682.9|25674.9|163
1756210800000|2025-08-26 12:20:00|25683.4|25675.4|25680.9|25672.9|25683.9|25675.9|25675.3|25667.3|83
1756211100000|2025-08-26 12:25:00|25681.4|25673.4|25692|25684|25692.5|25684.5|25680.4|25672.4|28
1756211400000|2025-08-26 12:30:00|25692.5|25684.5|25694.9|25686.9|25695.7|25687.7|25684|25676|124
1756211700000|2025-08-26 12:35:00|25695.4|25687.4|25682.3|25674.3|25696.4|25688.4|25676.4|25668.4|44
1756212000000|2025-08-26 12:40:00|25681.8|25673.8|25681.9|25673.9|25683.5|25675.5|25674.9|25666.9|85
1756212300000|2025-08-26 12:45:00|25681.4|25673.4|25679.3|25671.3|25682.5|25674.5|25674|25666|60
1756212600000|2025-08-26 12:50:00|25679.8|25671.8|25687.4|25679.4|25691.9|25683.9|25679.8|25671.8|73
1756212900000|2025-08-26 12:55:00|25686.9|25678.9|25691.6|25683.6|25694.7|25686.7|25684.1|25676.1|161
1756213200000|2025-08-26 13:00:00|25692.1|25684.1|25674|25666|25692.1|25684.1|25671.1|25663.1|87
1756213500000|2025-08-26 13:05:00|25675.3|25667.3|25675.3|25667.3|25679.2|25671.2|25666.5|25658.5|82
1756213800000|2025-08-26 13:10:00|25674.8|25666.8|25666.5|25658.5|25675.3|25667.3|25663.5|25655.5|98
1756214100000|2025-08-26 13:15:00|25666|25658|25659.1|25651.1|25666|25658|25652|25644|126
1756214400000|2025-08-26 13:20:00|25659.6|25651.6|25656.7|25648.7|25659.6|25651.6|25653.8|25645.8|52
1756214700000|2025-08-26 13:25:00|25656.2|25648.2|25666.6|25658.6|25670.6|25662.6|25652.4|25644.4|134
1756215000000|2025-08-26 13:30:00|25667.1|25659.1|25709.1|25701.1|25716|25708|25650.2|25642.2|942
1756215300000|2025-08-26 13:35:00|25709.6|25701.6|25679.7|25671.7|25716.6|25708.6|25674.1|25666.1|499
1756215600000|2025-08-26 13:40:00|25679.2|25671.2|25682.1|25674.1|25690|25682|25669.4|25661.4|371
1756215900000|2025-08-26 13:45:00|25682.6|25674.6|25683.7|25675.7|25701.6|25693.6|25675.3|25667.3|171
1756216200000|2025-08-26 13:50:00|25683.2|25675.2|25687.6|25679.6|25699.4|25691.4|25677.7|25669.7|127
1756216500000|2025-08-26 13:55:00|25687.1|25679.1|25685.3|25677.3|25693|25685|25676.8|25668.8|121
1756216800000|2025-08-26 14:00:00|25686.8|25678.8|25700.8|25692.8|25711.3|25703.3|25684.3|25676.3|274
1756217100000|2025-08-26 14:05:00|25700.3|25692.3|25680.8|25672.8|25703.3|25695.3|25675.9|25667.9|137
1756217400000|2025-08-26 14:10:00|25680.3|25672.3|25672.4|25664.4|25688.3|25680.3|25666.3|25658.3|135
1756217700000|2025-08-26 14:15:00|25671.9|25663.9|25662.8|25654.8|25679|25671|25662.3|25654.3|81
1756218000000|2025-08-26 14:20:00|25662.3|25654.3|25676.5|25668.5|25678|25670|25660|25652|202
1756218300000|2025-08-26 14:25:00|25679|25671|25665.7|25657.7|25687.1|25679.1|25661.2|25653.2|195
1756218600000|2025-08-26 14:30:00|25665.2|25657.2|25649.4|25641.4|25668.2|25660.2|25647.4|25639.4|132
1756218900000|2025-08-26 14:35:00|25648.9|25640.9|25638.4|25630.4|25654.9|25646.9|25630.8|25622.8|149
1756219200000|2025-08-26 14:40:00|25637.9|25629.9|25659.4|25651.4|25660.7|25652.7|25636.9|25628.9|142
1756219500000|2025-08-26 14:45:00|25659.9|25651.9|25646.4|25638.4|25660.4|25652.4|25643.1|25635.1|94
1756219800000|2025-08-26 14:50:00|25645.9|25637.9|25643.2|25635.2|25649.2|25641.2|25639.7|25631.7|68
1756220100000|2025-08-26 14:55:00|25643.7|25635.7|25636.9|25628.9|25647.2|25639.2|25633.8|25625.8|83
1756220400000|2025-08-26 15:00:00|25636.4|25628.4|25640.6|25632.6|25644.1|25636.1|25618.9|25610.9|160
1756220700000|2025-08-26 15:05:00|25641.1|25633.1|25642.7|25634.7|25657|25649|25638.7|25630.7|103
1756221000000|2025-08-26 15:10:00|25643.2|25635.2|25647.8|25639.8|25651.1|25643.1|25637.1|25629.1|53
1756221300000|2025-08-26 15:15:00|25647.3|25639.3|25644.9|25636.9|25653.3|25645.3|25633.4|25625.4|74
1756221600000|2025-08-26 15:20:00|25645.4|25637.4|25635.1|25627.1|25655.6|25647.6|25635.1|25627.1|139
1756221900000|2025-08-26 15:25:00|25634.6|25626.6|25619.9|25611.9|25635.5|25627.5|25617|25609|145
1756222200000|2025-08-26 15:30:00|25620.9|25612.9|25612.5|25604.5|25620.9|25612.9|25604.8|25596.8|147
1756222500000|2025-08-26 15:35:00|25612|25604|25619.8|25611.8|25621.8|25613.8|25607.4|25599.4|85
1756222800000|2025-08-26 15:40:00|25619.3|25611.3|25637.8|25629.8|25638.3|25630.3|25619.3|25611.3|86
1756223100000|2025-08-26 15:45:00|25639.8|25631.8|25632.7|25624.7|25641.7|25633.7|25631.2|25623.2|74
1756223400000|2025-08-26 15:50:00|25632.2|25624.2|25636.3|25628.3|25642.7|25634.7|25627.2|25619.2|90
1756223700000|2025-08-26 15:55:00|25636.8|25628.8|25638.8|25630.8|25644.8|25636.8|25636.8|25628.8|41
1756224000000|2025-08-26 16:00:00|25639.3|25631.3|25648.3|25640.3|25649.8|25641.8|25639.3|25631.3|88
1756224300000|2025-08-26 16:05:00|25648.8|25640.8|25649.1|25641.1|25651.8|25643.8|25645.7|25637.7|66
1756224600000|2025-08-26 16:10:00|25648.1|25640.1|25642|25634|25650.8|25642.8|25637.5|25629.5|32
1756224900000|2025-08-26 16:15:00|25642.5|25634.5|25650.1|25642.1|25650.1|25642.1|25642|25634|91
1756225200000|2025-08-26 16:20:00|25650.6|25642.6|25660.8|25652.8|25663.6|25655.6|25646.9|25638.9|36
1756225500000|2025-08-26 16:25:00|25661.3|25653.3|25647.5|25639.5|25663.3|25655.3|25644|25636|60
1756225800000|2025-08-26 16:30:00|25647|25639|25641.5|25633.5|25649|25641|25638.5|25630.5|11
1756226100000|2025-08-26 16:35:00|25641|25633|25642.4|25634.4|25646.8|25638.8|25637.3|25629.3|52
1756226400000|2025-08-26 16:40:00|25642.9|25634.9|25633.3|25625.3|25644.9|25636.9|25630.3|25622.3|54
1756226700000|2025-08-26 16:45:00|25634.3|25626.3|25626|25618|25637.3|25629.3|25623|25615|32
1756227000000|2025-08-26 16:50:00|25626.5|25618.5|25612.8|25604.8|25627.5|25619.5|25612.4|25604.4|55
1756227300000|2025-08-26 16:55:00|25612.3|25604.3|25613.8|25605.8|25620.8|25612.8|25611.3|25603.3|40
1756227600000|2025-08-26 17:00:00|25613.3|25605.3|25619.5|25611.5|25621.5|25613.5|25609.8|25601.8|56
1756227900000|2025-08-26 17:05:00|25618.5|25610.5|25608.7|25600.7|25618.5|25610.5|25608.2|25600.2|26
1756228200000|2025-08-26 17:10:00|25609.2|25601.2|25609.8|25601.8|25610.3|25602.3|25599.8|25591.8|113
1756228500000|2025-08-26 17:15:00|25609.3|25601.3|25603.7|25595.7|25609.3|25601.3|25599.7|25591.7|56
1756228800000|2025-08-26 17:20:00|25604.2|25596.2|25607.1|25599.1|25607.1|25599.1|25598.3|25590.3|33
1756229100000|2025-08-26 17:25:00|25607.6|25599.6|25609.7|25601.7|25614.2|25606.2|25605.7|25597.7|44
1756229400000|2025-08-26 17:30:00|25610.2|25602.2|25606.7|25598.7|25612.2|25604.2|25604.2|25596.2|28
1756229700000|2025-08-26 17:35:00|25606.2|25598.2|25599.2|25591.2|25609.2|25601.2|25598.7|25590.7|31
1756230000000|2025-08-26 17:40:00|25598.7|25590.7|25595.7|25587.7|25598.7|25590.7|25593.2|25585.2|32
1756230300000|2025-08-26 17:45:00|25595.2|25587.2|25603.8|25595.8|25611.8|25603.8|25594.2|25586.2|86
1756230600000|2025-08-26 17:50:00|25603.3|25595.3|25588.1|25580.1|25603.3|25595.3|25587.5|25579.5|23
1756230900000|2025-08-26 17:55:00|25589.1|25581.1|25590.7|25582.7|25593.2|25585.2|25586.1|25578.1|87
1756231200000|2025-08-26 18:00:00|25590.2|25582.2|25594.6|25586.6|25596.6|25588.6|25589.2|25581.2|13
1756231500000|2025-08-26 18:05:00|25594.1|25586.1|25599.7|25591.7|25602.2|25594.2|25591.2|25583.2|85
1756231800000|2025-08-26 18:10:00|25600.2|25592.2|25605.8|25597.8|25612.7|25604.7|25600.2|25592.2|47
1756232100000|2025-08-26 18:15:00|25605.3|25597.3|25612.4|25604.4|25612.4|25604.4|25604.3|25596.3|36
1756232400000|2025-08-26 18:20:00|25612.9|25604.9|25614.6|25606.6|25621.5|25613.5|25612.4|25604.4|36
1756232700000|2025-08-26 18:25:00|25615.1|25607.1|25623.2|25615.2|25623.2|25615.2|25612.6|25604.6|36
1756233000000|2025-08-26 18:30:00|25623.7|25615.7|25625.3|25617.3|25629.3|25621.3|25623.7|25615.7|57
1756233300000|2025-08-26 18:35:00|25625.8|25617.8|25622.4|25614.4|25625.8|25617.8|25615.3|25607.3|125
1756233600000|2025-08-26 18:40:00|25622.9|25614.9|25612.2|25604.2|25623.4|25615.4|25612.2|25604.2|71
1756233900000|2025-08-26 18:45:00|25612.7|25604.7|25608.3|25600.3|25615.7|25607.7|25606.3|25598.3|92
1756234200000|2025-08-26 18:50:00|25608.8|25600.8|25614.4|25606.4|25615.3|25607.3|25606.3|25598.3|41
1756234500000|2025-08-26 18:55:00|25614.9|25606.9|25624|25594|25629.5|25621.5|25614.4|25594|95
1756234800000|2025-08-26 19:00:00|25623.8|25593.8|25629.7|25599.7|25630|25600|25623.4|25593.4|0
1756235100000|2025-08-26 19:05:00|25629.5|25599.5|25622.5|25592.5|25629.5|25599.5|25621.1|25591.1|0
1756235400000|2025-08-26 19:10:00|25622.4|25592.4|25624.1|25594.1|25624.1|25594.1|25622.4|25592.4|0
1756235700000|2025-08-26 19:15:00|25624.2|25594.2|25622.2|25592.2|25624.7|25594.7|25621.9|25591.9|0
1756236000000|2025-08-26 19:20:00|25622|25592|25628.2|25598.2|25629|25599|25622|25592|0
1756236300000|2025-08-26 19:25:00|25628.3|25598.3|25630.4|25600.4|25631.5|25601.5|25627|25597|0
1756236600000|2025-08-26 19:30:00|25630.3|25600.3|25634.8|25604.8|25636|25606|25629.8|25599.8|0
1756236900000|2025-08-26 19:35:00|25632.8|25602.8|25626.3|25596.3|25633.9|25603.9|25626.1|25596.1|0
1756237200000|2025-08-26 19:40:00|25626.1|25596.1|25618.7|25588.7|25626.4|25596.4|25618.6|25588.6|0
1756237500000|2025-08-26 19:45:00|25618.6|25588.6|25628.5|25598.5|25628.8|25598.8|25618.6|25588.6|0
1756237800000|2025-08-26 19:50:00|25628.2|25598.2|25631.6|25601.6|25635.7|25605.7|25628.2|25598.2|0
1756238100000|2025-08-26 19:55:00|25632.7|25602.7|25631.2|25601.2|25642|25612|25631.1|25601.1|0
1756238400000|2025-08-26 20:00:00|25631.8|25601.8|25633|25603|25637.1|25607.1|25627.6|25597.6|0
1756238700000|2025-08-26 20:05:00|25632.4|25602.4|25640.7|25610.7|25643|25613|25632.4|25602.4|0
1756239000000|2025-08-26 20:10:00|25640.1|25610.1|25643.7|25613.7|25644.9|25614.9|25639.5|25609.5|0
1756239300000|2025-08-26 20:15:00|25643.2|25613.2|25642|25612|25644.3|25614.3|25642|25612|0
1756239600000|2025-08-26 20:20:00|25642.6|25612.6|25642|25612|25643.7|25613.7|25641.4|25611.4|0
1756239900000|2025-08-26 20:25:00|25641.4|25611.4|25643.8|25613.8|25643.8|25613.8|25641.4|25611.4|0
1756240200000|2025-08-26 20:30:00|25643.2|25613.2|25642|25612|25644.3|25614.3|25642|25612|0
1756240500000|2025-08-26 20:35:00|25642.6|25612.6|25642|25612|25643.2|25613.2|25641.4|25611.4|0
1756240800000|2025-08-26 20:40:00|25642.6|25612.6|25646.4|25616.4|25646.4|25616.4|25642.6|25612.6|0
1756241100000|2025-08-26 20:45:00|25645.8|25615.8|25645.8|25615.8|25647|25617|25645.2|25615.2|0
1756241400000|2025-08-26 20:50:00|25646.4|25616.4|25647|25617|25647|25617|25645.8|25615.8|0
1756241700000|2025-08-26 20:55:00|25646.4|25616.4|25646.5|25616.5|25647.6|25617.6|25645.8|25615.8|0
1756242000000|2025-08-26 21:00:00|25646.4|25616.4|25646.6|25616.6|25647.6|25617.6|25645.8|25615.8|0
1756242300000|2025-08-26 21:05:00|25646.7|25616.7|25646.6|25616.6|25646.8|25616.8|25646.6|25616.6|0
1756242600000|2025-08-26 21:10:00|25646.3|25616.3|25646.8|25616.8|25646.9|25616.9|25646.2|25616.2|0
1756242900000|2025-08-26 21:15:00|25646.7|25616.7|25645.1|25615.1|25646.7|25616.7|25645|25615|0
1756243200000|2025-08-26 21:20:00|25645|25615|25642.8|25612.8|25646|25616|25642.8|25612.8|0
1756243500000|2025-08-26 21:25:00|25642.7|25612.7|25643.9|25613.9|25643.9|25613.9|25642.7|25612.7|0
1756243800000|2025-08-26 21:30:00|25644|25614|25643.8|25613.8|25644.1|25614.1|25643.8|25613.8|0
1756244700000|2025-08-26 21:45:00|25643.9|25613.9|25643.8|25613.8|25643.9|25613.9|25643.8|25613.8|0
1756245000000|2025-08-26 21:50:00|25643.6|25613.6|25643.8|25613.8|25643.8|25613.8|25643.6|25613.6|0
1756245300000|2025-08-26 21:55:00|25643.7|25613.7|25642.8|25612.8|25644.5|25614.5|25641.9|25611.9|0
1756245600000|2025-08-26 22:00:00|25642.3|25612.3|25644.9|25614.9|25647.4|25617.4|25638.5|25608.5|0
1756245900000|2025-08-26 22:05:00|25644.6|25614.6|25642.7|25612.7|25645.5|25615.5|25642.4|25612.4|0
1756246200000|2025-08-26 22:10:00|25643.3|25613.3|25645.2|25615.2|25646.5|25616.5|25643.3|25613.3|0
1756246500000|2025-08-26 22:15:00|25644.6|25614.6|25642.4|25612.4|25645.4|25615.4|25641.3|25611.3|0
1756246800000|2025-08-26 22:20:00|25642.1|25612.1|25644.3|25614.3|25644.8|25614.8|25642.1|25612.1|0
1756247100000|2025-08-26 22:25:00|25644|25614|25643.7|25613.7|25644.3|25614.3|25641.9|25611.9|0
1756247400000|2025-08-26 22:30:00|25643.4|25613.4|25645.2|25615.2|25645.8|25615.8|25642.8|25612.8|0
1756247700000|2025-08-26 22:35:00|25645.8|25615.8|25645.1|25615.1|25646.8|25616.8|25644.5|25614.5|0
1756248000000|2025-08-26 22:40:00|25644.7|25614.7|25645.3|25615.3|25645.3|25615.3|25644.5|25614.5|0
1756248300000|2025-08-26 22:45:00|25645.1|25615.1|25644.7|25614.7|25645.6|25615.6|25644.5|25614.5|0
1756248600000|2025-08-26 22:50:00|25644.5|25614.5|25645.2|25615.2|25645.8|25615.8|25643.3|25613.3|0
1756248900000|2025-08-26 22:55:00|25645.5|25615.5|25644.3|25614.3|25645.8|25615.8|25644.3|25614.3|0
1756249200000|2025-08-26 23:00:00|25644|25614|25644.8|25614.8|25647|25617|25643.7|25613.7|0
1756249500000|2025-08-26 23:05:00|25645.4|25615.4|25645.9|25615.9|25646.5|25616.5|25644.7|25614.7|0
1756249800000|2025-08-26 23:10:00|25646.2|25616.2|25644.3|25614.3|25646.5|25616.5|25644.3|25614.3|0
1756250100000|2025-08-26 23:15:00|25644.6|25614.6|25645.3|25615.3|25645.3|25615.3|25643.3|25613.3|0
1756250400000|2025-08-26 23:20:00|25645|25615|25644.9|25614.9|25645.9|25615.9|25643.5|25613.5|0
1756250700000|2025-08-26 23:25:00|25645.2|25615.2|25644.3|25614.3|25645.5|25615.5|25644.3|25614.3|0
1756251000000|2025-08-26 23:30:00|25644.9|25614.9|25646.1|25616.1|25646.7|25616.7|25644.9|25614.9|0
1756251300000|2025-08-26 23:35:00|25645.8|25615.8|25647.9|25617.9|25647.9|25617.9|25645.8|25615.8|0
1756251600000|2025-08-26 23:40:00|25647.6|25617.6|25645.9|25615.9|25647.6|25617.6|25645.5|25615.5|0
1756251900000|2025-08-26 23:45:00|25645.3|25615.3|25643.8|25613.8|25646.2|25616.2|25643.8|25613.8|0
1756252200000|2025-08-26 23:50:00|25644.4|25614.4|25642.8|25612.8|25645|25615|25642.8|25612.8|0
1756252500000|2025-08-26 23:55:00|25642.2|25612.2|25641.4|25611.4|25643.4|25613.4|25641.4|25611.4|0
1756252800000|2025-08-27 00:00:00|25642|25612|25638.2|25608.2|25642.6|25612.6|25637.9|25607.9|0
1756253100000|2025-08-27 00:05:00|25638.8|25608.8|25637.6|25607.6|25638.8|25608.8|25637|25607|0
1756253400000|2025-08-27 00:10:00|25637.9|25607.9|25637.1|25607.1|25638.2|25608.2|25636.5|25606.5|0
1756253700000|2025-08-27 00:15:00|25636.8|25606.8|25637.1|25607.1|25637.7|25607.7|25636.5|25606.5|0
1756254000000|2025-08-27 00:20:00|25637.7|25607.7|25637.1|25607.1|25638.3|25608.3|25636.5|25606.5|0
1756254300000|2025-08-27 00:25:00|25637.4|25607.4|25625.7|25595.7|25637.7|25607.7|25625.1|25595.1|0
1756254600000|2025-08-27 00:30:00|25626.3|25596.3|25626|25596|25627.5|25597.5|25625.7|25595.7|0
1756254900000|2025-08-27 00:35:00|25626.6|25596.6|25625.1|25595.1|25626.6|25596.6|25624.8|25594.8|0
1756255200000|2025-08-27 00:40:00|25624.7|25594.7|25625.4|25595.4|25626.2|25596.2|25624.2|25594.2|0
1756255500000|2025-08-27 00:45:00|25624.8|25594.8|25624.2|25594.2|25624.8|25594.8|25624.2|25594.2|0
1756255800000|2025-08-27 00:50:00|25624.5|25594.5|25624.8|25594.8|25626|25596|25624.5|25594.5|0
1756256100000|2025-08-27 00:55:00|25624.2|25594.2|25634.8|25604.8|25634.8|25604.8|25623.7|25593.7|0
1756256400000|2025-08-27 01:00:00|25635.4|25605.4|25636.6|25606.6|25637.2|25607.2|25635.4|25605.4|0
1756256700000|2025-08-27 01:05:00|25637.2|25607.2|25649|25619|25649.6|25619.6|25636.9|25606.9|0
1756257000000|2025-08-27 01:10:00|25649.6|25619.6|25654|25624|25654.6|25624.6|25648.4|25618.4|0
1756257300000|2025-08-27 01:15:00|25649.7|25644.7|25629.3|25624.3|25680.6|25675.6|25627.4|25622.4|3066
1756257600000|2025-08-27 01:20:00|25629.8|25624.8|25626|25621|25634.9|25629.9|25620.9|25615.9|1252
1756257900000|2025-08-27 01:25:00|25626.5|25621.5|25605.8|25600.8|25629.6|25624.6|25603.7|25598.7|999
1756258200000|2025-08-27 01:30:00|25598.8|25593.8|25661|25656|25663.4|25658.4|25598.8|25593.8|4198
1756258500000|2025-08-27 01:35:00|25661.5|25656.5|25645.2|25640.2|25664.9|25659.9|25632.3|25627.3|2419
1756258800000|2025-08-27 01:40:00|25646.7|25641.7|25633.9|25628.9|25650.1|25645.1|25612.4|25607.4|2489
1756259100000|2025-08-27 01:45:00|25634.4|25629.4|25657.7|25652.7|25658.1|25653.1|25612.4|25607.4|2025
1756259400000|2025-08-27 01:50:00|25656.7|25651.7|25624.7|25619.7|25658.8|25653.8|25605.3|25600.3|1840
1756259700000|2025-08-27 01:55:00|25626.2|25621.2|25603.8|25598.8|25627.7|25622.7|25581.7|25576.7|2096
1756260000000|2025-08-27 02:00:00|25604.3|25599.3|25595.7|25590.7|25618.1|25613.1|25588.4|25583.4|1489
1756260300000|2025-08-27 02:05:00|25595.2|25590.2|25629.3|25624.3|25637.7|25632.7|25590.2|25585.2|1654
1756260600000|2025-08-27 02:10:00|25628.8|25623.8|25604.9|25599.9|25634.2|25629.2|25601.8|25596.8|1176
1756260900000|2025-08-27 02:15:00|25605.4|25600.4|25616.4|25611.4|25624.8|25619.8|25601.4|25596.4|1290
1756261200000|2025-08-27 02:20:00|25616.9|25611.9|25617|25612|25631.2|25626.2|25598.8|25593.8|1817
1756261500000|2025-08-27 02:25:00|25615|25610|25608|25603|25629.2|25624.2|25603.2|25598.2|1426
1756261800000|2025-08-27 02:30:00|25608.5|25603.5|25544.1|25539.1|25617|25612|25540|25535|1516
1756262100000|2025-08-27 02:35:00|25543.6|25538.6|25559.2|25554.2|25568.9|25563.9|25531.5|25526.5|1352
1756262400000|2025-08-27 02:40:00|25559|25554|25519.6|25514.6|25559.5|25554.5|25500.7|25495.7|1437
1756262700000|2025-08-27 02:45:00|25519.7|25514.7|25525.1|25520.1|25537.4|25532.4|25504.5|25499.5|2021
1756263000000|2025-08-27 02:50:00|25524.6|25519.6|25527.6|25522.6|25534.1|25529.1|25506.2|25501.2|718
1756263300000|2025-08-27 02:55:00|25527.1|25522.1|25549.6|25544.6|25559.8|25554.8|25520.1|25515.1|889
1756263600000|2025-08-27 03:00:00|25548.6|25543.6|25587.1|25582.1|25588.1|25583.1|25546.6|25541.6|1025
1756263900000|2025-08-27 03:05:00|25585.6|25580.6|25571.4|25566.4|25592|25587|25561.4|25556.4|1155
1756264200000|2025-08-27 03:10:00|25570.4|25565.4|25580.4|25575.4|25591.5|25586.5|25565.2|25560.2|848
1756264500000|2025-08-27 03:15:00|25580.9|25575.9|25553.7|25548.7|25581.9|25576.9|25544.5|25539.5|1056
1756264800000|2025-08-27 03:20:00|25552.7|25547.7|25538.7|25533.7|25560.4|25555.4|25505.6|25500.6|1530
1756265100000|2025-08-27 03:25:00|25543.2|25538.2|25554.2|25549.2|25558.2|25553.2|25533.6|25528.6|499
1756265400000|2025-08-27 03:30:00|25552.7|25547.7|25564.2|25559.2|25572.7|25567.7|25551.3|25546.3|1047
1756265700000|2025-08-27 03:35:00|25564.7|25559.7|25550.3|25545.3|25569.1|25564.1|25548.5|25543.5|645
1756266000000|2025-08-27 03:40:00|25549.8|25544.8|25547.8|25542.8|25557.8|25552.8|25540.4|25535.4|564
1756266300000|2025-08-27 03:45:00|25547.3|25542.3|25560.1|25555.1|25560.6|25555.6|25541.7|25536.7|830
1756266600000|2025-08-27 03:50:00|25560.6|25555.6|25557.2|25552.2|25565.1|25560.1|25550.4|25545.4|757
1756266900000|2025-08-27 03:55:00|25557.7|25552.7|25570.9|25565.9|25575.7|25570.7|25557.7|25552.7|397
1756267200000|2025-08-27 04:00:00|25583|25553|25582.2|25552.2|25583.5|25553.5|25582.2|25552.2|0
1756267500000|2025-08-27 04:05:00|25582.3|25552.3|25581.1|25551.1|25582.4|25552.4|25580|25550|0
1756267800000|2025-08-27 04:10:00|25580.5|25550.5|25582.9|25552.9|25582.9|25552.9|25580.5|25550.5|0
1756268100000|2025-08-27 04:15:00|25583.5|25553.5|25582.9|25552.9|25583.5|25553.5|25582.3|25552.3|0
1756268400000|2025-08-27 04:20:00|25582.6|25552.6|25582.3|25552.3|25582.9|25552.9|25581.7|25551.7|0
1756268700000|2025-08-27 04:25:00|25582.6|25552.6|25582.9|25552.9|25582.9|25552.9|25582|25552|0
1756269000000|2025-08-27 04:30:00|25583.5|25553.5|25584.1|25554.1|25584.1|25554.1|25582.9|25552.9|0
1756269300000|2025-08-27 04:35:00|25583.8|25553.8|25584.1|25554.1|25585.3|25555.3|25583.5|25553.5|0
1756269600000|2025-08-27 04:40:00|25583.8|25553.8|25583.7|25553.7|25584.1|25554.1|25583.5|25553.5|0
1756269900000|2025-08-27 04:45:00|25583.9|25553.9|25583.9|25553.9|25584.8|25554.8|25583.7|25553.7|0
1756270200000|2025-08-27 04:50:00|25583.7|25553.7|25583.1|25553.1|25583.9|25553.9|25582.8|25552.8|0
1756270500000|2025-08-27 04:55:00|25582.5|25552.5|25583.1|25553.1|25583.1|25553.1|25582.5|25552.5|19
1756270800000|2025-08-27 05:00:00|25563.6|25558.6|25575.7|25570.7|25580|25575|25542.2|25537.2|1409
1756271100000|2025-08-27 05:05:00|25576.2|25571.2|25477.2|25472.2|25578.7|25573.7|25473.7|25468.7|1318
1756271400000|2025-08-27 05:10:00|25478.2|25473.2|25465.1|25460.1|25485.5|25480.5|25454.2|25449.2|1575
1756271700000|2025-08-27 05:15:00|25464.6|25459.6|25472.7|25467.7|25481.9|25476.9|25453.8|25448.8|870
1756272000000|2025-08-27 05:20:00|25473.2|25468.2|25468|25463|25488.4|25483.4|25456.4|25451.4|1201
1756272300000|2025-08-27 05:25:00|25467.5|25462.5|25441.3|25436.3|25476.5|25471.5|25439.9|25434.9|1197
1756272600000|2025-08-27 05:30:00|25441.8|25436.8|25463.8|25458.8|25464.8|25459.8|25423.7|25418.7|1182
1756272900000|2025-08-27 05:35:00|25464.3|25459.3|25430.4|25425.4|25468.8|25463.8|25426.1|25421.1|826
1756273200000|2025-08-27 05:40:00|25431.4|25426.4|25426|25421|25455.3|25450.3|25422.2|25417.2|631
1756273500000|2025-08-27 05:45:00|25426.5|25421.5|25426.4|25421.4|25434.4|25429.4|25406.5|25401.5|963
1756273800000|2025-08-27 05:50:00|25426.9|25421.9|25391.3|25386.3|25446.4|25441.4|25387.3|25382.3|936
1756274100000|2025-08-27 05:55:00|25391.8|25386.8|25374.4|25369.4|25395.9|25390.9|25327.6|25322.6|2037
1756274400000|2025-08-27 06:00:00|25375.4|25370.4|25398.1|25393.1|25401.5|25396.5|25369.5|25364.5|1207
1756274700000|2025-08-27 06:05:00|25396.1|25391.1|25378.6|25373.6|25400.2|25395.2|25367.9|25362.9|642
1756275000000|2025-08-27 06:10:00|25378.9|25373.9|25355.4|25350.4|25383.9|25378.9|25342.6|25337.6|780
1756275300000|2025-08-27 06:15:00|25354.9|25349.9|25320.8|25315.8|25364|25359|25313.9|25308.9|1576
1756275600000|2025-08-27 06:20:00|25321.3|25316.3|25296.4|25291.4|25325.5|25320.5|25281.5|25276.5|1810
1756275900000|2025-08-27 06:25:00|25297.9|25292.9|25217.4|25212.4|25298.4|25293.4|25216.4|25211.4|2313
1756276200000|2025-08-27 06:30:00|25217.3|25212.3|25268.7|25263.7|25274.8|25269.8|25198.1|25193.1|2088
1756276500000|2025-08-27 06:35:00|25269.2|25264.2|25246.1|25241.1|25274.4|25269.4|25231.3|25226.3|1216
1756276800000|2025-08-27 06:40:00|25246|25241|25244.9|25239.9|25257.8|25252.8|25232.2|25227.2|979
1756277100000|2025-08-27 06:45:00|25245.4|25240.4|25238.1|25233.1|25248.4|25243.4|25197.5|25192.5|1234
1756277400000|2025-08-27 06:50:00|25238.6|25233.6|25187|25182|25239.1|25234.1|25186.5|25181.5|1140
1756277700000|2025-08-27 06:55:00|25186.5|25181.5|25203.3|25198.3|25207.7|25202.7|25159|25154|2258
1756278000000|2025-08-27 07:00:00|25202.3|25197.3|25236.1|25231.1|25242.2|25237.2|25201.3|25196.3|1316
1756278300000|2025-08-27 07:05:00|25236.6|25231.6|25223.3|25218.3|25253|25248|25218.1|25213.1|1174
1756278600000|2025-08-27 07:10:00|25222.8|25217.8|25216|25211|25242.5|25237.5|25208.2|25203.2|1252
1756278900000|2025-08-27 07:15:00|25215|25210|25212.8|25207.8|25226.7|25221.7|25204.6|25199.6|1343
1756279200000|2025-08-27 07:20:00|25212.3|25207.3|25186.3|25181.3|25213.3|25208.3|25162.7|25157.7|1240
1756279500000|2025-08-27 07:25:00|25186.8|25181.8|25203.5|25198.5|25220.4|25215.4|25185.8|25180.8|1002
1756279800000|2025-08-27 07:30:00|25203|25198|25220.8|25215.8|25224.8|25219.8|25194.8|25189.8|1244
1756280100000|2025-08-27 07:35:00|25221.3|25216.3|25197.7|25192.7|25233.5|25228.5|25194.2|25189.2|1788
1756280400000|2025-08-27 07:40:00|25200.2|25195.2|25199.2|25194.2|25207.3|25202.3|25190.2|25185.2|1768
1756280700000|2025-08-27 07:45:00|25198.2|25193.2|25194.2|25189.2|25212.1|25207.1|25190.4|25185.4|1425
1756281000000|2025-08-27 07:50:00|25193.7|25188.7|25192.8|25187.8|25201.9|25196.9|25185.1|25180.1|1407
1756281300000|2025-08-27 07:55:00|25192.3|25187.3|25195.3|25190.3|25205.4|25200.4|25189.4|25184.4|1394
1756281600000|2025-08-27 08:00:00|25194.3|25189.3|25214.3|25209.3|25215.6|25210.6|25189.9|25184.9|1024
1756281900000|2025-08-27 08:05:00|25213.8|25208.8|25200.6|25195.6|25223.1|25218.1|25199.8|25194.8|1443
1756282200000|2025-08-27 08:10:00|25199.6|25194.6|25181.8|25176.8|25212.5|25207.5|25178.1|25173.1|3640
1756282500000|2025-08-27 08:15:00|25179.8|25174.8|25209.6|25204.6|25210.7|25205.7|25179.8|25174.8|4072
1756282800000|2025-08-27 08:20:00|25209.1|25204.1|25197.1|25192.1|25210.6|25205.6|25195|25190|618
1756283100000|2025-08-27 08:25:00|25196.1|25191.1|25185.9|25180.9|25198.3|25193.3|25177.6|25172.6|923
1756283400000|2025-08-27 08:30:00|25198.1|25168.1|25192.3|25162.3|25198.8|25168.8|25192.3|25162.3|369
1756283700000|2025-08-27 08:35:00|25191.7|25161.7|25203.2|25173.2|25203.7|25173.7|25187.8|25157.8|0
1756284000000|2025-08-27 08:40:00|25203.4|25173.4|25193.3|25163.3|25203.7|25173.7|25191.6|25161.6|0
1756284300000|2025-08-27 08:45:00|25193|25163|25188.1|25158.1|25194.5|25164.5|25186.9|25156.9|0
1756284600000|2025-08-27 08:50:00|25188.7|25158.7|25190.4|25160.4|25191.2|25161.2|25186.6|25156.6|0
1756284900000|2025-08-27 08:55:00|25189.8|25159.8|25195.5|25165.5|25196.1|25166.1|25189.2|25159.2|0
1756285200000|2025-08-27 09:00:00|25195.6|25165.6|25196.8|25166.8|25199|25169|25194.5|25164.5|0
1756285500000|2025-08-27 09:05:00|25197.4|25167.4|25193.9|25163.9|25197.4|25167.4|25193.3|25163.3|0
1756285800000|2025-08-27 09:10:00|25194.2|25164.2|25186.2|25156.2|25194.2|25164.2|25185.6|25155.6|0
1756286100000|2025-08-27 09:15:00|25138|25130|25139.8|25131.8|25158|25150|25115.1|25107.1|820
1756286400000|2025-08-27 09:20:00|25139.3|25131.3|25137.3|25129.3|25139.3|25131.3|25125.3|25117.3|346
1756286700000|2025-08-27 09:25:00|25136.8|25128.8|25136.2|25128.2|25153.4|25145.4|25132.3|25124.3|237
1756287000000|2025-08-27 09:30:00|25136.7|25128.7|25151.9|25143.9|25153.4|25145.4|25136.7|25128.7|70
1756287300000|2025-08-27 09:35:00|25152.4|25144.4|25153.4|25145.4|25158.4|25150.4|25148.8|25140.8|161
1756287600000|2025-08-27 09:40:00|25152.9|25144.9|25139.2|25131.2|25152.9|25144.9|25135.9|25127.9|114
1756287900000|2025-08-27 09:45:00|25139.7|25131.7|25152.8|25144.8|25153.3|25145.3|25134.7|25126.7|78
1756288200000|2025-08-27 09:50:00|25152.3|25144.3|25146.3|25138.3|25157|25149|25142.2|25134.2|90
1756288500000|2025-08-27 09:55:00|25146.8|25138.8|25153.8|25145.8|25154.8|25146.8|25145.7|25137.7|102
1756288800000|2025-08-27 10:00:00|25153.3|25145.3|25153.9|25145.9|25155.7|25147.7|25150.1|25142.1|87
1756289100000|2025-08-27 10:05:00|25154.9|25146.9|25156.7|25148.7|25157.1|25149.1|25149.5|25141.5|72
1756289400000|2025-08-27 10:10:00|25157.7|25149.7|25149.3|25141.3|25158.7|25150.7|25146.7|25138.7|105
1756289700000|2025-08-27 10:15:00|25148.8|25140.8|25139.8|25131.8|25151.3|25143.3|25139.3|25131.3|76
1756290000000|2025-08-27 10:20:00|25139.3|25131.3|25144.1|25136.1|25144.1|25136.1|25130.6|25122.6|56
1756290300000|2025-08-27 10:25:00|25144.6|25136.6|25131.9|25123.9|25145.1|25137.1|25130.3|25122.3|309
1756290600000|2025-08-27 10:30:00|25132.4|25124.4|25120.4|25112.4|25134.9|25126.9|25120.4|25112.4|58
1756290900000|2025-08-27 10:35:00|25120|25112|25105.5|25097.5|25120.6|25112.6|25096.6|25088.6|171
1756291200000|2025-08-27 10:40:00|25106.5|25098.5|25081.4|25073.4|25106.5|25098.5|25078.8|25070.8|234
1756291500000|2025-08-27 10:45:00|25081.9|25073.9|25098.2|25090.2|25099.7|25091.7|25078|25070|88
1756291800000|2025-08-27 10:50:00|25097.7|25089.7|25091.4|25083.4|25100.1|25092.1|25089.8|25081.8|45
1756292100000|2025-08-27 10:55:00|25090.9|25082.9|25103.8|25095.8|25109.5|25101.5|25090.4|25082.4|59
1756292400000|2025-08-27 11:00:00|25104.8|25096.8|25094.3|25086.3|25108.3|25100.3|25093.6|25085.6|73
1756292700000|2025-08-27 11:05:00|25093.8|25085.8|25110.6|25102.6|25110.6|25102.6|25092.5|25084.5|80
1756293000000|2025-08-27 11:10:00|25111.1|25103.1|25125.7|25117.7|25127|25119|25110.1|25102.1|122
1756293300000|2025-08-27 11:15:00|25125.2|25117.2|25122.3|25114.3|25128.2|25120.2|25121.3|25113.3|41
1756293600000|2025-08-27 11:20:00|25122.4|25114.4|25113.3|25105.3|25122.4|25114.4|25112.8|25104.8|41
1756293900000|2025-08-27 11:25:00|25112.8|25104.8|25112.9|25104.9|25112.9|25104.9|25106.5|25098.5|41
1756294200000|2025-08-27 11:30:00|25112.4|25104.4|25118.3|25110.3|25127.8|25119.8|25111.4|25103.4|53
1756294500000|2025-08-27 11:35:00|25118.8|25110.8|25118.3|25110.3|25124.4|25116.4|25118.3|25110.3|17
1756294800000|2025-08-27 11:40:00|25118.8|25110.8|25103.9|25095.9|25119.3|25111.3|25103.9|25095.9|35
1756295100000|2025-08-27 11:45:00|25103.4|25095.4|25105.3|25097.3|25107.8|25099.8|25103.4|25095.4|23
1756295400000|2025-08-27 11:50:00|25104.8|25096.8|25096|25088|25104.8|25096.8|25096|25088|40
1756295700000|2025-08-27 11:55:00|25095.5|25087.5|25092.4|25084.4|25096|25088|25089.4|25081.4|17
1756296000000|2025-08-27 12:00:00|25091.9|25083.9|25078.2|25070.2|25092.8|25084.8|25078.2|25070.2|187
1756296300000|2025-08-27 12:05:00|25077.2|25069.2|25096.3|25088.3|25097.3|25089.3|25075.3|25067.3|118
1756296600000|2025-08-27 12:10:00|25096.8|25088.8|25094.1|25086.1|25098.8|25090.8|25093.8|25085.8|254
1756296900000|2025-08-27 12:15:00|25093.6|25085.6|25086.2|25078.2|25095.5|25087.5|25082.4|25074.4|124
1756297200000|2025-08-27 12:20:00|25086.7|25078.7|25070.7|25062.7|25090.4|25082.4|25070.2|25062.2|74
1756297500000|2025-08-27 12:25:00|25070.2|25062.2|25079.9|25071.9|25080.4|25072.4|25065|25057|108
1756297800000|2025-08-27 12:30:00|25080.3|25072.3|25066.8|25058.8|25080.3|25072.3|25062|25054|87
1756298100000|2025-08-27 12:35:00|25066.3|25058.3|25041.2|25033.2|25066.8|25058.8|25039.5|25031.5|239
1756298400000|2025-08-27 12:40:00|25041.1|25033.1|25026.9|25018.9|25041.6|25033.6|25021.7|25013.7|301
1756298700000|2025-08-27 12:45:00|25027.4|25019.4|25059.1|25051.1|25061.6|25053.6|25027.4|25019.4|141
1756299000000|2025-08-27 12:50:00|25059.6|25051.6|25059.5|25051.5|25065.8|25057.8|25053.6|25045.6|71
1756299300000|2025-08-27 12:55:00|25059|25051|25065.6|25057.6|25066.1|25058.1|25056.3|25048.3|95
1756299600000|2025-08-27 13:00:00|25064.6|25056.6|25051.2|25043.2|25069.1|25061.1|25050.7|25042.7|117
1756299900000|2025-08-27 13:05:00|25050.3|25042.3|25050.2|25042.2|25060.3|25052.3|25047.7|25039.7|99
1756300200000|2025-08-27 13:10:00|25049.7|25041.7|25060.8|25052.8|25066.8|25058.8|25048.2|25040.2|96
1756300500000|2025-08-27 13:15:00|25063.3|25055.3|25034.7|25026.7|25066.3|25058.3|25034.7|25026.7|110
1756300800000|2025-08-27 13:20:00|25034.2|25026.2|25007|24999|25035|25027|25007|24999|205
1756301100000|2025-08-27 13:25:00|25006.5|24998.5|25003.9|24995.9|25017.4|25009.4|25000.1|24992.1|266
1756301400000|2025-08-27 13:30:00|25002.4|24994.4|24992.6|24984.6|25014.4|25006.4|24975.4|24967.4|887
1756301700000|2025-08-27 13:35:00|24995.1|24987.1|24982.1|24974.1|24999.9|24991.9|24961.5|24953.5|414
1756302000000|2025-08-27 13:40:00|24982.6|24974.6|24971.1|24963.1|24996.9|24988.9|24965.1|24957.1|247
1756302300000|2025-08-27 13:45:00|24971.6|24963.6|24983.9|24975.9|25009.5|25001.5|24965.1|24957.1|304
1756302600000|2025-08-27 13:50:00|24984.4|24976.4|24983|24975|24992.4|24984.4|24963.7|24955.7|342
1756302900000|2025-08-27 13:55:00|24982.5|24974.5|24966.8|24958.8|24987|24979|24965|24957|111
1756303200000|2025-08-27 14:00:00|24966.3|24958.3|24968|24960|24981|24973|24954.2|24946.2|167
1756303500000|2025-08-27 14:05:00|24967.5|24959.5|24951.8|24943.8|24967.5|24959.5|24943|24935|295
1756303800000|2025-08-27 14:10:00|24951.3|24943.3|24957.9|24949.9|24966.9|24958.9|24946.4|24938.4|155
1756304100000|2025-08-27 14:15:00|24958.4|24950.4|24961|24953|24970.5|24962.5|24955.5|24947.5|58
1756304400000|2025-08-27 14:20:00|24961.5|24953.5|24958.9|24950.9|24970.4|24962.4|24951.9|24943.9|111
1756304700000|2025-08-27 14:25:00|24958.4|24950.4|24951.9|24943.9|24963|24955|24949.9|24941.9|169
1756305000000|2025-08-27 14:30:00|24949.9|24941.9|24965.4|24957.4|24966.4|24958.4|24941.6|24933.6|129
1756305300000|2025-08-27 14:35:00|24963.4|24955.4|24940.3|24932.3|24963.9|24955.9|24940.3|24932.3|137
1756305600000|2025-08-27 14:40:00|24939.8|24931.8|24935.9|24927.9|24952.4|24944.4|24929.1|24921.1|160
1756305900000|2025-08-27 14:45:00|24936.4|24928.4|24945.5|24937.5|24947.9|24939.9|24927.2|24919.2|161
1756306200000|2025-08-27 14:50:00|24945|24937|24973|24965|24973|24965|24943|24935|132
1756306500000|2025-08-27 14:55:00|24972.5|24964.5|24980.9|24972.9|24985.9|24977.9|24966.2|24958.2|215
1756306800000|2025-08-27 15:00:00|24981.4|24973.4|24986.3|24978.3|24991.3|24983.3|24980.8|24972.8|151
1756307100000|2025-08-27 15:05:00|24987.8|24979.8|24993.5|24985.5|24996.2|24988.2|24983.7|24975.7|157
1756307400000|2025-08-27 15:10:00|24993|24985|24971.9|24963.9|24997.2|24989.2|24971.9|24963.9|114
1756307700000|2025-08-27 15:15:00|24972.9|24964.9|24967.7|24959.7|24978|24970|24960|24952|124
1756308000000|2025-08-27 15:20:00|24968.2|24960.2|24976.9|24968.9|24977.8|24969.8|24968.2|24960.2|95
1756308300000|2025-08-27 15:25:00|24976.4|24968.4|24989.2|24981.2|24989.7|24981.7|24970.9|24962.9|99
1756308600000|2025-08-27 15:30:00|24989.7|24981.7|24994.3|24986.3|24996.3|24988.3|24985.9|24977.9|72
1756308900000|2025-08-27 15:35:00|24994.8|24986.8|24974.4|24966.4|24994.8|24986.8|24968.7|24960.7|65
1756309200000|2025-08-27 15:40:00|24973.4|24965.4|24975.8|24967.8|24980.3|24972.3|24961.1|24953.1|57
1756309500000|2025-08-27 15:45:00|24976.3|24968.3|24976.1|24968.1|24984.3|24976.3|24975.6|24967.6|55
1756309800000|2025-08-27 15:50:00|24977.7|24969.7|24959.4|24951.4|24977.7|24969.7|24958.2|24950.2|86
1756310100000|2025-08-27 15:55:00|24958.9|24950.9|24981.3|24973.3|24985.5|24977.5|24949.3|24941.3|102
1756310400000|2025-08-27 16:00:00|24981.8|24973.8|24973.6|24965.6|24982.9|24974.9|24972.1|24964.1|59
1756310700000|2025-08-27 16:05:00|24973.1|24965.1|24975|24967|24975|24967|24961.6|24953.6|47
1756311000000|2025-08-27 16:10:00|24975.5|24967.5|24976.6|24968.6|24983.7|24975.7|24973|24965|68
1756311300000|2025-08-27 16:15:00|24976.1|24968.1|24971|24963|24976.1|24968.1|24970.2|24962.2|49
1756311600000|2025-08-27 16:20:00|24971.5|24963.5|24962.5|24954.5|24971.5|24963.5|24960.2|24952.2|72
1756311900000|2025-08-27 16:25:00|24962|24954|24957.6|24949.6|24964.3|24956.3|24947.3|24939.3|61
1756312200000|2025-08-27 16:30:00|24958.1|24950.1|24967.4|24959.4|24967.4|24959.4|24955.6|24947.6|58
1756312500000|2025-08-27 16:35:00|24968.4|24960.4|24964.4|24956.4|24971.2|24963.2|24952.8|24944.8|78
1756312800000|2025-08-27 16:40:00|24963.9|24955.9|24972.3|24964.3|24978|24970|24962.9|24954.9|54
1756313100000|2025-08-27 16:45:00|24971.8|24963.8|24985.6|24977.6|24986.6|24978.6|24967.4|24959.4|48
1756313400000|2025-08-27 16:50:00|24986.1|24978.1|24986.5|24978.5|24989.1|24981.1|24982.6|24974.6|39
1756313700000|2025-08-27 16:55:00|24987|24979|24979.5|24971.5|24989.2|24981.2|24974.7|24966.7|93
1756314000000|2025-08-27 17:00:00|24979|24971|24970.2|24962.2|24979|24971|24966.7|24958.7|76
1756314300000|2025-08-27 17:05:00|24970.7|24962.7|24970.6|24962.6|24971.7|24963.7|24964.7|24956.7|39
1756314600000|2025-08-27 17:10:00|24971.7|24963.7|24975.4|24967.4|24980.7|24972.7|24971.2|24963.2|53
1756314900000|2025-08-27 17:15:00|24976.9|24968.9|24980.6|24972.6|24982.9|24974.9|24972.4|24964.4|38
1756315200000|2025-08-27 17:20:00|24980.1|24972.1|24980.3|24972.3|24984.3|24976.3|24978.5|24970.5|66
1756315500000|2025-08-27 17:25:00|24980.8|24972.8|24978.1|24970.1|24980.8|24972.8|24974.3|24966.3|59
1756315800000|2025-08-27 17:30:00|24977.6|24969.6|24981|24973|24983.5|24975.5|24976.6|24968.6|125
1756316100000|2025-08-27 17:35:00|24980|24972|24986.8|24978.8|24987.3|24979.3|24973.2|24965.2|82
1756316400000|2025-08-27 17:40:00|24988.3|24980.3|24992.2|24984.2|24993.7|24985.7|24978.6|24970.6|115
1756316700000|2025-08-27 17:45:00|24992.7|24984.7|25004.6|24996.6|25007.6|24999.6|24992.7|24984.7|162
1756317000000|2025-08-27 17:50:00|25007.1|24999.1|25006.8|24998.8|25019.6|25011.6|25006.1|24998.1|172
1756317300000|2025-08-27 17:55:00|25005.8|24997.8|25010.9|25002.9|25012.9|25004.9|25000.3|24992.3|485
1756317600000|2025-08-27 18:00:00|25009.9|25001.9|24998.1|24990.1|25009.9|25001.9|24998.1|24990.1|30
1756317900000|2025-08-27 18:05:00|24997.6|24989.6|24993|24985|24998.1|24990.1|24987.2|24979.2|43
1756318200000|2025-08-27 18:10:00|24992.5|24984.5|25022.2|25014.2|25023.2|25015.2|24992.5|24984.5|155
1756318500000|2025-08-27 18:15:00|25022.7|25014.7|25019.2|25011.2|25028.2|25020.2|25018.2|25010.2|97
1756318800000|2025-08-27 18:20:00|25019.7|25011.7|25010.4|25002.4|25020.2|25012.2|25010.4|25002.4|42
1756319100000|2025-08-27 18:25:00|25009.9|25001.9|25025|25017|25026|25018|25005.4|24997.4|104
1756319400000|2025-08-27 18:30:00|25024.5|25016.5|25026.2|25018.2|25028.4|25020.4|25022.5|25014.5|59
1756319700000|2025-08-27 18:35:00|25026.3|25018.3|25018.4|25010.4|25026.9|25018.9|25018.4|25010.4|30
1756320000000|2025-08-27 18:40:00|25020.9|25012.9|25017.5|25009.5|25028.3|25020.3|25010.8|25002.8|67
1756320300000|2025-08-27 18:45:00|25018|25010|25023.6|25015.6|25027.2|25019.2|25015.6|25007.6|148
1756320600000|2025-08-27 18:50:00|25022.1|25014.1|25023.8|25015.8|25030|25022|25013.7|25005.7|164
1756320900000|2025-08-27 18:55:00|25021.3|25013.3|25009.1|24979.1|25021.3|25013.3|24991.3|24979.1|131
1756321200000|2025-08-27 19:00:00|25011|24981|25006.9|24976.9|25013.1|24983.1|25006.7|24976.7|0
1756321500000|2025-08-27 19:05:00|25006.7|24976.7|25008.4|24978.4|25008.8|24978.8|25006.3|24976.3|0
1756321800000|2025-08-27 19:10:00|25008.3|24978.3|24988.9|24958.9|25008.4|24978.4|24983.5|24953.5|0
1756322100000|2025-08-27 19:15:00|24989.1|24959.1|24995.9|24965.9|24997.4|24967.4|24987|24957|0
1756322400000|2025-08-27 19:20:00|24995.7|24965.7|24997.3|24967.3|24998.1|24968.1|24992.5|24962.5|0
1756322700000|2025-08-27 19:25:00|24997.2|24967.2|24995.7|24965.7|25002.3|24972.3|24995|24965|0
1756323000000|2025-08-27 19:30:00|24995.8|24965.8|25000.6|24970.6|25000.9|24970.9|24995.8|24965.8|0
1756323300000|2025-08-27 19:35:00|25000.7|24970.7|25004.3|24974.3|25006.1|24976.1|25000.6|24970.6|0
1756323600000|2025-08-27 19:40:00|25004.4|24974.4|25004.2|24974.2|25008.5|24978.5|25004.2|24974.2|0
1756323900000|2025-08-27 19:45:00|25004|24974|25013.7|24983.7|25014|24984|25003.9|24973.9|0
1756324200000|2025-08-27 19:50:00|25014.2|24984.2|25022.1|24992.1|25023|24993|25014.1|24984.1|0
1756324500000|2025-08-27 19:55:00|25022.5|24992.5|25013.1|24983.1|25027.8|24997.8|25011.3|24981.3|0
1756324800000|2025-08-27 20:00:00|25011.9|24981.9|25008.7|24978.7|25015.4|24985.4|25008.1|24978.1|0
1756325100000|2025-08-27 20:05:00|25009.2|24979.2|25015.3|24985.3|25016.4|24986.4|25006.3|24976.3|0
1756325400000|2025-08-27 20:10:00|25013.6|24983.6|25013.9|24983.9|25015.9|24985.9|25011.3|24981.3|0
1756325700000|2025-08-27 20:15:00|25015|24985|25016.8|24986.8|25019.6|24989.6|25013.3|24983.3|0
1756326000000|2025-08-27 20:20:00|25016.2|24986.2|24963.4|24933.4|25039.8|25009.8|24930.7|24900.7|0
1756326300000|2025-08-27 20:25:00|24961.7|24931.7|25003.8|24973.8|25005|24975|24959.9|24929.9|0
1756326600000|2025-08-27 20:30:00|25003.2|24973.2|24983.1|24953.1|25005.1|24975.1|24971.6|24941.6|0
1756326900000|2025-08-27 20:35:00|24983.6|24953.6|24979.7|24949.7|24992.3|24962.3|24973.4|24943.4|0
1756327200000|2025-08-27 20:40:00|24980.3|24950.3|24980.3|24950.3|24986.6|24956.6|24978|24948|0
1756327500000|2025-08-27 20:45:00|24980.8|24950.8|24984.9|24954.9|24984.9|24954.9|24976.2|24946.2|0
1756327800000|2025-08-27 20:50:00|24984.3|24954.3|24989.5|24959.5|24994.1|24964.1|24980.8|24950.8|0
1756328100000|2025-08-27 20:55:00|24988.9|24958.9|24996.7|24966.7|24997.6|24967.6|24988.3|24958.3|0
1756328400000|2025-08-27 21:00:00|24995.6|24965.6|24996.5|24966.5|24998.5|24968.5|24995.6|24965.6|0
1756328700000|2025-08-27 21:05:00|24996.7|24966.7|25000.6|24970.6|25003|24973|24996.4|24966.4|0
1756329000000|2025-08-27 21:10:00|25000.5|24970.5|25007.1|24977.1|25007.8|24977.8|24999.3|24969.3|0
1756329300000|2025-08-27 21:15:00|25007.5|24977.5|25005.7|24975.7|25009.5|24979.5|25005.7|24975.7|0
1756329600000|2025-08-27 21:20:00|25005.4|24975.4|25006.1|24976.1|25006.6|24976.6|25003.4|24973.4|0
1756329900000|2025-08-27 21:25:00|25006.3|24976.3|25007.3|24977.3|25008|24978|25004.5|24974.5|0
1756330200000|2025-08-27 21:30:00|25005.4|24975.4|25004.7|24974.7|25009.2|24979.2|25004.7|24974.7|0
1756330500000|2025-08-27 21:35:00|25005.4|24975.4|25005.2|24975.2|25005.4|24975.4|25005.1|24975.1|0
1756330800000|2025-08-27 21:40:00|25004.7|24974.7|25005.8|24975.8|25007.2|24977.2|25004.7|24974.7|0
1756331100000|2025-08-27 21:45:00|25005.7|24975.7|25005|24975|25007.9|24977.9|25003.5|24973.5|0
1756331400000|2025-08-27 21:50:00|25004.6|24974.6|25000.3|24970.3|25005.4|24975.4|24999.9|24969.9|0
1756331700000|2025-08-27 21:55:00|24999.9|24969.9|25000.7|24970.7|25000.7|24970.7|24997.8|24967.8|0
1756332000000|2025-08-27 22:00:00|25000.8|24970.8|24983.4|24953.4|25000.8|24970.8|24975.5|24945.5|0
1756332300000|2025-08-27 22:05:00|24983.1|24953.1|24977.5|24947.5|24986.2|24956.2|24975.8|24945.8|0
1756332600000|2025-08-27 22:10:00|24978.3|24948.3|24980.4|24950.4|24989.7|24959.7|24978.3|24948.3|0
1756332900000|2025-08-27 22:15:00|24981.6|24951.6|24976|24946|24982.1|24952.1|24976|24946|0
1756333200000|2025-08-27 22:20:00|24975.4|24945.4|24978.2|24948.2|24979.7|24949.7|24974.9|24944.9|0
1756333500000|2025-08-27 22:25:00|24978|24948|24979.1|24949.1|24980.3|24950.3|24975.9|24945.9|0
1756333800000|2025-08-27 22:30:00|24979.4|24949.4|24989.2|24959.2|24989.8|24959.8|24979.1|24949.1|0
1756334100000|2025-08-27 22:35:00|24988.9|24958.9|24991.4|24961.4|24992.1|24962.1|24988.1|24958.1|0
1756334400000|2025-08-27 22:40:00|24991.7|24961.7|24988.3|24958.3|24991.9|24961.9|24986.6|24956.6|0
1756334700000|2025-08-27 22:45:00|24988.9|24958.9|24987.4|24957.4|24989.1|24959.1|24984.5|24954.5|0
1756335000000|2025-08-27 22:50:00|24987.1|24957.1|24990.6|24960.6|24992.9|24962.9|24986.8|24956.8|0
1756335300000|2025-08-27 22:55:00|24990|24960|24988.9|24958.9|24990|24960|24986.9|24956.9|0
1756335600000|2025-08-27 23:00:00|24989.2|24959.2|24991.4|24961.4|24991.4|24961.4|24983.7|24953.7|0
1756335900000|2025-08-27 23:05:00|24992.3|24962.3|24990|24960|24992.9|24962.9|24987.1|24957.1|0
1756336200000|2025-08-27 23:10:00|24990.6|24960.6|24986.5|24956.5|24990.9|24960.9|24986.5|24956.5|0
1756336500000|2025-08-27 23:15:00|24986.8|24956.8|24984.5|24954.5|24988.2|24958.2|24984.2|24954.2|0
1756336800000|2025-08-27 23:20:00|24984.8|24954.8|24984.7|24954.7|24986.5|24956.5|24983.6|24953.6|0
1756337100000|2025-08-27 23:25:00|24984.2|24954.2|24987.3|24957.3|24987.6|24957.6|24983.6|24953.6|0
1756337400000|2025-08-27 23:30:00|24987.9|24957.9|24986.1|24956.1|24988.4|24958.4|24983.8|24953.8|0
1756337700000|2025-08-27 23:35:00|24985.6|24955.6|24987.9|24957.9|24988.4|24958.4|24984.4|24954.4|0
1756338000000|2025-08-27 23:40:00|24987.3|24957.3|24985.4|24955.4|24987.9|24957.9|24984.3|24954.3|0
1756338300000|2025-08-27 23:45:00|24985.5|24955.5|24985.1|24955.1|24987|24957|24981.8|24951.8|0
1756338600000|2025-08-27 23:50:00|24984.8|24954.8|24984.6|24954.6|24987.2|24957.2|24981.7|24951.7|0
1756338900000|2025-08-27 23:55:00|24983.7|24953.7|24984.9|24954.9|24985.7|24955.7|24981.7|24951.7|0
1756339200000|2025-08-28 00:00:00|24984.3|24954.3|24985.9|24955.9|24987.7|24957.7|24979.1|24949.1|0
1756339500000|2025-08-28 00:05:00|24986.2|24956.2|24990.6|24960.6|24990.6|24960.6|24983.9|24953.9|0
1756339800000|2025-08-28 00:10:00|24990.3|24960.3|24991.3|24961.3|24992.3|24962.3|24987.4|24957.4|0
1756340100000|2025-08-28 00:15:00|24991|24961|24979.5|24949.5|24991.9|24961.9|24973.8|24943.8|0
1756340400000|2025-08-28 00:20:00|24979.2|24949.2|24975.4|24945.4|24979.5|24949.5|24974.6|24944.6|0
1756340700000|2025-08-28 00:25:00|24975.7|24945.7|24974.4|24944.4|24977.8|24947.8|24971.8|24941.8|0
1756341000000|2025-08-28 00:30:00|24974.9|24944.9|24975.7|24945.7|24976.9|24946.9|24973.8|24943.8|0
1756341300000|2025-08-28 00:35:00|24976|24946|24987.4|24957.4|24987.9|24957.9|24975.7|24945.7|0
1756341600000|2025-08-28 00:40:00|24987.6|24957.6|24992|24962|24992.6|24962.6|24987.4|24957.4|0
1756341900000|2025-08-28 00:45:00|24991.4|24961.4|25005.5|24975.5|25009.9|24979.9|24990.8|24960.8|0
1756342200000|2025-08-28 00:50:00|25005.8|24975.8|25009.3|24979.3|25009.3|24979.3|25003.5|24973.5|0
1756342500000|2025-08-28 00:55:00|25008.7|24978.7|25008.2|24978.2|25008.7|24978.7|25006.1|24976.1|0
1756342800000|2025-08-28 01:00:00|25008.4|24978.4|25018.7|24988.7|25019.9|24989.9|25007|24977|0
1756343100000|2025-08-28 01:05:00|25019.6|24989.6|25070.5|25040.5|25076.6|25046.6|25016|24986|0
1756343400000|2025-08-28 01:10:00|25071.6|25041.6|25059.2|25029.2|25073.3|25043.3|25058.3|25028.3|0
1756343700000|2025-08-28 01:15:00|25057.2|25027.2|25070.3|25065.3|25083.2|25078.2|25030.8|25025.8|2250
1756344000000|2025-08-28 01:20:00|25069.8|25064.8|25044.7|25039.7|25076.6|25071.6|25024.4|25019.4|1316
1756344300000|2025-08-28 01:25:00|25045.7|25040.7|25049.9|25044.9|25057.9|25052.9|25032.2|25027.2|965
1756344600000|2025-08-28 01:30:00|25050.4|25045.4|25046|25041|25081.8|25076.8|25008.9|25003.9|6396
1756344900000|2025-08-28 01:35:00|25045.6|25040.6|24976.1|24971.1|25045.6|25040.6|24957|24952|3687
1756345200000|2025-08-28 01:40:00|24977|24972|24976.6|24971.6|24980.4|24975.4|24935.4|24930.4|3382
1756345500000|2025-08-28 01:45:00|24974.1|24969.1|25029.5|25024.5|25037.9|25032.9|24958.8|24953.8|3348
1756345800000|2025-08-28 01:50:00|25028|25023|25006.5|25001.5|25033.9|25028.9|24980.4|24975.4|3264
1756346100000|2025-08-28 01:55:00|25005|25000|24959.7|24954.7|25012|25007|24951.5|24946.5|2992
1756346400000|2025-08-28 02:00:00|24960.7|24955.7|24961.1|24956.1|24998.9|24993.9|24935.1|24930.1|2477
1756346700000|2025-08-28 02:05:00|24960.1|24955.1|24955.9|24950.9|24968.8|24963.8|24929.3|24924.3|1890
1756347000000|2025-08-28 02:10:00|24957.9|24952.9|24974.4|24969.4|24992.6|24987.6|24948.9|24943.9|1702
1756347300000|2025-08-28 02:15:00|24976.4|24971.4|24955|24950|24997.4|24992.4|24939.4|24934.4|1933
1756347600000|2025-08-28 02:20:00|24955.5|24950.5|24976.4|24971.4|24992.6|24987.6|24940.1|24935.1|1572
1756347900000|2025-08-28 02:25:00|24975.4|24970.4|25024.2|25019.2|25036.7|25031.7|24968.4|24963.4|2331
1756348200000|2025-08-28 02:30:00|25026.2|25021.2|25052.5|25047.5|25057.4|25052.4|25025.2|25020.2|2620
1756348500000|2025-08-28 02:35:00|25052|25047|25037.7|25032.7|25072.5|25067.5|25031.2|25026.2|2251
1756348800000|2025-08-28 02:40:00|25037.2|25032.2|25059.1|25054.1|25068.5|25063.5|25033.7|25028.7|1911
1756349100000|2025-08-28 02:45:00|25057.6|25052.6|25072.6|25067.6|25086.8|25081.8|25051.6|25046.6|1821
1756349400000|2025-08-28 02:50:00|25072.9|25067.9|25054.1|25049.1|25075.7|25070.7|25038.9|25033.9|1332
1756349700000|2025-08-28 02:55:00|25054.6|25049.6|25056.3|25051.3|25063.7|25058.7|25019.9|25014.9|1333
1756350000000|2025-08-28 03:00:00|25055.8|25050.8|25043.7|25038.7|25073.7|25068.7|25039.3|25034.3|1304
1756350300000|2025-08-28 03:05:00|25044.7|25039.7|25087.2|25082.2|25087.7|25082.7|25037.3|25032.3|1280
1756350600000|2025-08-28 03:10:00|25087.9|25082.9|25092.3|25087.3|25112.2|25107.2|25064.9|25059.9|1783
1756350900000|2025-08-28 03:15:00|25093.3|25088.3|25057|25052|25093.3|25088.3|25043.8|25038.8|1822
1756351200000|2025-08-28 03:20:00|25058|25053|25008.4|25003.4|25072.6|25067.6|25002|24997|2117
1756351500000|2025-08-28 03:25:00|25009.4|25004.4|25029.3|25024.3|25036.1|25031.1|24998.4|24993.4|1265
1756351800000|2025-08-28 03:30:00|25029.8|25024.8|25043.3|25038.3|25050.6|25045.6|25019.3|25014.3|954
1756352100000|2025-08-28 03:35:00|25042.3|25037.3|25035.7|25030.7|25057.8|25052.8|25032|25027|1013
1756352400000|2025-08-28 03:40:00|25036.2|25031.2|25042.8|25037.8|25052.8|25047.8|25031.8|25026.8|733
1756352700000|2025-08-28 03:45:00|25042.3|25037.3|25040.9|25035.9|25045.9|25040.9|25028.7|25023.7|715
1756353000000|2025-08-28 03:50:00|25041.4|25036.4|25036.5|25031.5|25041.4|25036.4|25025|25020|768
1756353300000|2025-08-28 03:55:00|25038|25033|25033.5|25028.5|25042.9|25037.9|25025.5|25020.5|865
1756353600000|2025-08-28 04:00:00|25043.1|25013.1|25030.4|25000.4|25043.1|25013.1|25030.4|25000.4|0
1756353900000|2025-08-28 04:05:00|25030.1|25000.1|25030.7|25000.7|25031.9|25001.9|25029.8|24999.8|0
1756354200000|2025-08-28 04:10:00|25030.4|25000.4|25031.5|25001.5|25032.6|25002.6|25029.2|24999.2|0
1756354500000|2025-08-28 04:15:00|25031.7|25001.7|25030.6|25000.6|25032|25002|25030.6|25000.6|0
1756354800000|2025-08-28 04:20:00|25030.3|25000.3|25028.6|24998.6|25030.3|25000.3|25028|24998|0
1756355100000|2025-08-28 04:25:00|25029.2|24999.2|25035.8|25005.8|25036.2|25006.2|25029.2|24999.2|0
1756355400000|2025-08-28 04:30:00|25035.5|25005.5|25026.6|24996.6|25036.7|25006.7|25026.6|24996.6|0
1756355700000|2025-08-28 04:35:00|25026.3|24996.3|25026.2|24996.2|25028.7|24998.7|25025.5|24995.5|0
1756356000000|2025-08-28 04:40:00|25025.6|24995.6|25026.4|24996.4|25026.9|24996.9|25025.2|24995.2|0
1756356300000|2025-08-28 04:45:00|25025.8|24995.8|25026.2|24996.2|25028|24998|25024.4|24994.4|0
1756356600000|2025-08-28 04:50:00|25026.8|24996.8|25024.5|24994.5|25026.8|24996.8|25024.5|24994.5|0
1756356900000|2025-08-28 04:55:00|25023.9|24993.9|25023.9|24993.9|25024.5|24994.5|25022.8|24992.8|42
1756357200000|2025-08-28 05:00:00|25023.6|24993.6|25009.3|25004.3|25041.5|25036.5|24994.6|24989.6|1862
1756357500000|2025-08-28 05:05:00|25008.8|25003.8|25027.4|25022.4|25031.5|25026.5|24999.8|24994.8|1288
1756357800000|2025-08-28 05:10:00|25026.4|25021.4|24980.3|24975.3|25027.9|25022.9|24969.5|24964.5|1306
1756358100000|2025-08-28 05:15:00|24979.8|24974.8|24970.1|24965.1|25008|25003|24963.1|24958.1|1487
1756358400000|2025-08-28 05:20:00|24968.1|24963.1|24925.7|24920.7|24969.5|24964.5|24918.9|24913.9|1957
1756358700000|2025-08-28 05:25:00|24925.2|24920.2|24886.2|24881.2|24928.5|24923.5|24875.9|24870.9|2672
1756359000000|2025-08-28 05:30:00|24885.7|24880.7|24861|24856|24896.1|24891.1|24828.8|24823.8|2680
1756359300000|2025-08-28 05:35:00|24860.5|24855.5|24909.4|24904.4|24916.9|24911.9|24858|24853|2415
1756359600000|2025-08-28 05:40:00|24907.9|24902.9|24914.4|24909.4|24918.7|24913.7|24881.9|24876.9|1543
1756359900000|2025-08-28 05:45:00|24914.9|24909.9|24934.7|24929.7|24950.3|24945.3|24906.2|24901.2|1871
1756360200000|2025-08-28 05:50:00|24934.2|24929.2|24940.1|24935.1|24944.2|24939.2|24899.7|24894.7|1525
1756360500000|2025-08-28 05:55:00|24940.6|24935.6|24936.1|24931.1|24946.9|24941.9|24923.3|24918.3|1165
1756360800000|2025-08-28 06:00:00|24935.1|24930.1|24966.3|24961.3|24972.2|24967.2|24929|24924|1691
1756361100000|2025-08-28 06:05:00|24966.8|24961.8|24958.2|24953.2|24982.5|24977.5|24951.7|24946.7|1144
1756361400000|2025-08-28 06:10:00|24958.7|24953.7|24984.7|24979.7|24990.4|24985.4|24945.7|24940.7|1465
1756361700000|2025-08-28 06:15:00|24984.2|24979.2|24984.6|24979.6|25005.4|25000.4|24970.3|24965.3|1501
1756362000000|2025-08-28 06:20:00|24983.1|24978.1|24959|24954|24993.7|24988.7|24950.8|24945.8|1390
1756362300000|2025-08-28 06:25:00|24959.5|24954.5|24967.4|24962.4|24976.1|24971.1|24948.9|24943.9|1355
1756362600000|2025-08-28 06:30:00|24966.4|24961.4|24980.6|24975.6|24991|24986|24945.8|24940.8|1238
1756362900000|2025-08-28 06:35:00|24981.1|24976.1|24982.6|24977.6|24988.3|24983.3|24966|24961|913
1756363200000|2025-08-28 06:40:00|24983.1|24978.1|25003.5|24998.5|25013.1|25008.1|24975.1|24970.1|1327
1756363500000|2025-08-28 06:45:00|25004.5|24999.5|25025.6|25020.6|25028.8|25023.8|24995.9|24990.9|1552
1756363800000|2025-08-28 06:50:00|25025.1|25020.1|25053.3|25048.3|25056.6|25051.6|25018.7|25013.7|2206
1756364100000|2025-08-28 06:55:00|25054.8|25049.8|25042.9|25037.9|25061.6|25056.6|25037.8|25032.8|2043
1756364400000|2025-08-28 07:00:00|25043.9|25038.9|25076.8|25071.8|25077.7|25072.7|25012.4|25007.4|1923
1756364700000|2025-08-28 07:05:00|25077.3|25072.3|25067.9|25062.9|25097.5|25092.5|25061.8|25056.8|1771
1756365000000|2025-08-28 07:10:00|25066.9|25061.9|25068.2|25063.2|25080.7|25075.7|25053.3|25048.3|1166
1756365300000|2025-08-28 07:15:00|25069.7|25064.7|25054|25049|25083.7|25078.7|25044|25039|1231
1756365600000|2025-08-28 07:20:00|25053|25048|25040.3|25035.3|25053|25048|25034.4|25029.4|934
1756365900000|2025-08-28 07:25:00|25039.8|25034.8|25034.9|25029.9|25041|25036|25025|25020|1271
1756366200000|2025-08-28 07:30:00|25033.4|25028.4|25026.3|25021.3|25033.5|25028.5|25013.9|25008.9|1137
1756366500000|2025-08-28 07:35:00|25026|25021|25040.2|25035.2|25041.4|25036.4|25019.2|25014.2|1039
1756366800000|2025-08-28 07:40:00|25040.7|25035.7|25029.1|25024.1|25040.7|25035.7|25021.7|25016.7|870
1756367100000|2025-08-28 07:45:00|25028.6|25023.6|25017.3|25012.3|25029.6|25024.6|24996.5|24991.5|1950
1756367400000|2025-08-28 07:50:00|25017.8|25012.8|25020.4|25015.4|25021.4|25016.4|25004.6|24999.6|924
1756367700000|2025-08-28 07:55:00|25020.9|25015.9|25031.4|25026.4|25032.4|25027.4|25016.5|25011.5|1096
1756368000000|2025-08-28 08:00:00|25030.6|25025.6|25013.2|25008.2|25030.6|25025.6|25008.8|25003.8|1100
1756368300000|2025-08-28 08:05:00|25011.7|25006.7|25006.5|25001.5|25022.2|25017.2|25002.9|24997.9|1029
1756368600000|2025-08-28 08:10:00|25007|25002|25004.1|24999.1|25013.8|25008.8|24989|24984|810
1756368900000|2025-08-28 08:15:00|25003.6|24998.6|25007.2|25002.2|25020.1|25015.1|25000.1|24995.1|516
1756369200000|2025-08-28 08:20:00|25007.7|25002.7|24988.3|24983.3|25009.7|25004.7|24988.3|24983.3|514
1756369500000|2025-08-28 08:25:00|24988.8|24983.8|24997.5|24992.5|25005.1|25000.1|24979|24974|891
1756369800000|2025-08-28 08:30:00|25013.4|24983.4|25010.1|24980.1|25013.8|24983.8|25009.7|24979.7|199
1756370100000|2025-08-28 08:35:00|25009.8|24979.8|25009.8|24979.8|25011.8|24981.8|25009.2|24979.2|0
1756370400000|2025-08-28 08:40:00|25009.2|24979.2|25009.4|24979.4|25013.6|24983.6|25008.6|24978.6|0
1756370700000|2025-08-28 08:45:00|25010|24980|25010.3|24980.3|25010.5|24980.5|25008.2|24978.2|0
1756371000000|2025-08-28 08:50:00|25010|24980|25007.5|24977.5|25010|24980|25006.3|24976.3|0
1756371300000|2025-08-28 08:55:00|25008.1|24978.1|25007.7|24977.7|25008.8|24978.8|25007.1|24977.1|0
1756371600000|2025-08-28 09:00:00|25008.3|24978.3|25009.3|24979.3|25009.9|24979.9|25006.8|24976.8|0
1756371900000|2025-08-28 09:05:00|25009.9|24979.9|25011.6|24981.6|25012.2|24982.2|25008.4|24978.4|0
1756372200000|2025-08-28 09:10:00|25012.2|24982.2|25009.1|24979.1|25012.9|24982.9|25008.8|24978.8|0
1756372500000|2025-08-28 09:15:00|24996.2|24988.2|25003.2|24995.2|25008.7|25000.7|24987.2|24979.2|288
1756372800000|2025-08-28 09:20:00|25001.2|24993.2|24992.9|24984.9|25004.2|24996.2|24987.9|24979.9|118
1756373100000|2025-08-28 09:25:00|24992.4|24984.4|24983.6|24975.6|24994.4|24986.4|24979.4|24971.4|133
1756373400000|2025-08-28 09:30:00|24983.1|24975.1|24980.3|24972.3|24985.5|24977.5|24976.6|24968.6|40
1756373700000|2025-08-28 09:35:00|24980.8|24972.8|24988.2|24980.2|24989.2|24981.2|24977.8|24969.8|92
1756374000000|2025-08-28 09:40:00|24987.7|24979.7|24971.7|24963.7|24989.4|24981.4|24969.1|24961.1|204
1756374300000|2025-08-28 09:45:00|24972.2|24964.2|24967.2|24959.2|24974.3|24966.3|24961.6|24953.6|132
1756374600000|2025-08-28 09:50:00|24967.7|24959.7|24968.6|24960.6|24974.6|24966.6|24965.5|24957.5|147
1756374900000|2025-08-28 09:55:00|24969.1|24961.1|24984.1|24976.1|24986.6|24978.6|24968.6|24960.6|122
1756375200000|2025-08-28 10:00:00|24984.6|24976.6|24980.9|24972.9|24987.1|24979.1|24979.5|24971.5|51
1756375500000|2025-08-28 10:05:00|24980.4|24972.4|24987|24979|24988.5|24980.5|24976.8|24968.8|94
1756375800000|2025-08-28 10:10:00|24987.5|24979.5|24990.9|24982.9|24991.1|24983.1|24985.4|24977.4|50
1756376100000|2025-08-28 10:15:00|24991.4|24983.4|24999.4|24991.4|25003.5|24995.5|24988.4|24980.4|96
1756376400000|2025-08-28 10:20:00|24998.9|24990.9|24997.4|24989.4|25002.3|24994.3|24992.3|24984.3|80
1756376700000|2025-08-28 10:25:00|24997.9|24989.9|25006.3|24998.3|25012.8|25004.8|24997.9|24989.9|107
1756377000000|2025-08-28 10:30:00|25005.8|24997.8|25002.2|24994.2|25009.3|25001.3|25000.2|24992.2|76
1756377300000|2025-08-28 10:35:00|25003.2|24995.2|24998.2|24990.2|25004.2|24996.2|24998.2|24990.2|21
1756377600000|2025-08-28 10:40:00|24997.7|24989.7|25001.2|24993.2|25003.2|24995.2|24994.2|24986.2|28
1756377900000|2025-08-28 10:45:00|25001.7|24993.7|25003.2|24995.2|25005.2|24997.2|25000.2|24992.2|17
1756378200000|2025-08-28 10:50:00|25004|24996|25014.3|25006.3|25014.8|25006.8|24999.9|24991.9|104
1756378500000|2025-08-28 10:55:00|25014.8|25006.8|24992.9|24984.9|25016.2|25008.2|24986.9|24978.9|155
1756378800000|2025-08-28 11:00:00|24989.9|24981.9|24997.2|24989.2|25002.2|24994.2|24988.9|24980.9|39
1756379100000|2025-08-28 11:05:00|24996.7|24988.7|24994.5|24986.5|24999.2|24991.2|24991.5|24983.5|20
1756379400000|2025-08-28 11:10:00|24994|24986|24993.8|24985.8|24997|24989|24990.3|24982.3|9
1756379700000|2025-08-28 11:15:00|24993.3|24985.3|24986.9|24978.9|24993.3|24985.3|24982.3|24974.3|39
1756380000000|2025-08-28 11:20:00|24987.4|24979.4|24989.9|24981.9|24991.9|24983.9|24984|24976|18
1756380300000|2025-08-28 11:25:00|24990.4|24982.4|25007.8|24999.8|25008.3|25000.3|24989.9|24981.9|16
1756380600000|2025-08-28 11:30:00|25008.3|25000.3|25006|24998|25019|25011|25004.4|24996.4|51
1756380900000|2025-08-28 11:35:00|25005.5|24997.5|25000.5|24992.5|25006|24998|24997.5|24989.5|26
1756381200000|2025-08-28 11:40:00|25000|24992|25003.2|24995.2|25006.7|24998.7|24998.9|24990.9|36
1756381500000|2025-08-28 11:45:00|25003.7|24995.7|25008.2|25000.2|25012.7|25004.7|25002.7|24994.7|28
1756381800000|2025-08-28 11:50:00|25008.7|25000.7|25016.2|25008.2|25024|25016|25008.7|25000.7|67
1756382100000|2025-08-28 11:55:00|25016.7|25008.7|25013.9|25005.9|25023.4|25015.4|25011.3|25003.3|65
1756382400000|2025-08-28 12:00:00|25014.4|25006.4|25015.8|25007.8|25019.2|25011.2|25011.4|25003.4|64
1756382700000|2025-08-28 12:05:00|25016.3|25008.3|25013.9|25005.9|25017.3|25009.3|25007.5|24999.5|47
1756383000000|2025-08-28 12:10:00|25014|25006|25013.4|25005.4|25017.4|25009.4|25012.4|25004.4|46
1756383300000|2025-08-28 12:15:00|25013.9|25005.9|25014|25006|25015.6|25007.6|25010.4|25002.4|42
1756383600000|2025-08-28 12:20:00|25013.5|25005.5|25016.5|25008.5|25018|25010|25009.5|25001.5|133
1756383900000|2025-08-28 12:25:00|25016|25008|25010.9|25002.9|25016|25008|25005.4|24997.4|57
1756384200000|2025-08-28 12:30:00|25011.4|25003.4|25012.4|25004.4|25020.9|25012.9|24994.4|24986.4|206
1756384500000|2025-08-28 12:35:00|25011.9|25003.9|25008.3|25000.3|25013.8|25005.8|24996|24988|55
1756384800000|2025-08-28 12:40:00|25008.8|25000.8|25023.3|25015.3|25025.5|25017.5|25007.1|24999.1|61
1756385100000|2025-08-28 12:45:00|25023.8|25015.8|25017.3|25009.3|25031.5|25023.5|25014.8|25006.8|80
1756385400000|2025-08-28 12:50:00|25018.8|25010.8|25027.3|25019.3|25031.1|25023.1|25017.8|25009.8|61
1756385700000|2025-08-28 12:55:00|25026.8|25018.8|25020.1|25012.1|25028.5|25020.5|25016.1|25008.1|38
1756386000000|2025-08-28 13:00:00|25020.6|25012.6|25028.6|25020.6|25028.6|25020.6|25012.6|25004.6|64
1756386300000|2025-08-28 13:05:00|25028.1|25020.1|25025.6|25017.6|25031.7|25023.7|25019.6|25011.6|62
1756386600000|2025-08-28 13:10:00|25025.1|25017.1|25019.6|25011.6|25034.3|25026.3|25019.6|25011.6|83
1756386900000|2025-08-28 13:15:00|25021.1|25013.1|25036.2|25028.2|25038.8|25030.8|25019.1|25011.1|65
1756387200000|2025-08-28 13:20:00|25035.7|25027.7|25038.4|25030.4|25040.7|25032.7|25025.7|25017.7|61
1756387500000|2025-08-28 13:25:00|25037.9|25029.9|25036.5|25028.5|25043.5|25035.5|25031|25023|112
1756387800000|2025-08-28 13:30:00|25037|25029|25022.7|25014.7|25057.6|25049.6|24990.9|24982.9|987
1756388100000|2025-08-28 13:35:00|25019.7|25011.7|25059.1|25051.1|25061.6|25053.6|25018.4|25010.4|477
1756388400000|2025-08-28 13:40:00|25058.1|25050.1|25082.8|25074.8|25098.8|25090.8|25057.1|25049.1|491
1756388700000|2025-08-28 13:45:00|25082.3|25074.3|25101.9|25093.9|25106.2|25098.2|25077.9|25069.9|649
1756389000000|2025-08-28 13:50:00|25101.4|25093.4|25097|25089|25104.6|25096.6|25077.9|25069.9|510
1756389300000|2025-08-28 13:55:00|25097.5|25089.5|25111.7|25103.7|25118.9|25110.9|25095.2|25087.2|337
1756389600000|2025-08-28 14:00:00|25112.7|25104.7|25134.2|25126.2|25145.7|25137.7|25108.1|25100.1|617
1756389900000|2025-08-28 14:05:00|25134.1|25126.1|25130.8|25122.8|25157.3|25149.3|25129.8|25121.8|372
1756390200000|2025-08-28 14:10:00|25129.8|25121.8|25136.4|25128.4|25145.9|25137.9|25129.3|25121.3|178
1756390500000|2025-08-28 14:15:00|25135.9|25127.9|25128.1|25120.1|25143|25135|25117|25109|196
1756390800000|2025-08-28 14:20:00|25128.6|25120.6|25137.7|25129.7|25153.2|25145.2|25125.6|25117.6|152
1756391100000|2025-08-28 14:25:00|25137.2|25129.2|25139.9|25131.9|25143.9|25135.9|25124.7|25116.7|146
1756391400000|2025-08-28 14:30:00|25140.4|25132.4|25133.8|25125.8|25141.4|25133.4|25125.9|25117.9|135
1756391700000|2025-08-28 14:35:00|25133.3|25125.3|25153|25145|25153.5|25145.5|25130.1|25122.1|148
1756392000000|2025-08-28 14:40:00|25153.5|25145.5|25149.5|25141.5|25162|25154|25144.6|25136.6|247
1756392300000|2025-08-28 14:45:00|25149|25141|25148.7|25140.7|25159.4|25151.4|25146.2|25138.2|58
1756392600000|2025-08-28 14:50:00|25148.2|25140.2|25154.9|25146.9|25158.9|25150.9|25142.9|25134.9|121
1756392900000|2025-08-28 14:55:00|25154.4|25146.4|25176.4|25168.4|25182.5|25174.5|25152.3|25144.3|310
1756393200000|2025-08-28 15:00:00|25175.9|25167.9|25171.6|25163.6|25177.4|25169.4|25162.4|25154.4|154
1756393500000|2025-08-28 15:05:00|25171.1|25163.1|25158.4|25150.4|25175.5|25167.5|25154.1|25146.1|144
1756393800000|2025-08-28 15:10:00|25157.4|25149.4|25154.8|25146.8|25165.9|25157.9|25152.8|25144.8|75
1756394100000|2025-08-28 15:15:00|25154.3|25146.3|25160|25152|25161.9|25153.9|25150.9|25142.9|88
1756394400000|2025-08-28 15:20:00|25159.5|25151.5|25139.9|25131.9|25160|25152|25136.7|25128.7|185
1756394700000|2025-08-28 15:25:00|25140.4|25132.4|25143.7|25135.7|25156.2|25148.2|25135.9|25127.9|159
1756395000000|2025-08-28 15:30:00|25144.2|25136.2|25158.3|25150.3|25162.3|25154.3|25142.2|25134.2|101
1756395300000|2025-08-28 15:35:00|25158.8|25150.8|25166.2|25158.2|25170.1|25162.1|25154.8|25146.8|86
1756395600000|2025-08-28 15:40:00|25166.7|25158.7|25176|25168|25178.1|25170.1|25166.6|25158.6|108
1756395900000|2025-08-28 15:45:00|25175.5|25167.5|25179.2|25171.2|25179.4|25171.4|25171.5|25163.5|116
1756396200000|2025-08-28 15:50:00|25178.7|25170.7|25185.5|25177.5|25187.4|25179.4|25177|25169|171
1756396500000|2025-08-28 15:55:00|25185|25177|25186.8|25178.8|25188.5|25180.5|25183.4|25175.4|86
1756396800000|2025-08-28 16:00:00|25187.3|25179.3|25191.9|25183.9|25194.9|25186.9|25185.9|25177.9|158
1756397100000|2025-08-28 16:05:00|25191.4|25183.4|25186.1|25178.1|25197.9|25189.9|25186.1|25178.1|185
1756397400000|2025-08-28 16:10:00|25185.6|25177.6|25200.9|25192.9|25200.9|25192.9|25170.8|25162.8|257
1756397700000|2025-08-28 16:15:00|25201.4|25193.4|25189.4|25181.4|25201.4|25193.4|25188.9|25180.9|151
1756398000000|2025-08-28 16:20:00|25188.9|25180.9|25200.8|25192.8|25201.8|25193.8|25188.9|25180.9|60
1756398300000|2025-08-28 16:25:00|25201.3|25193.3|25190.9|25182.9|25201.3|25193.3|25184.8|25176.8|87
1756398600000|2025-08-28 16:30:00|25190.4|25182.4|25190.4|25182.4|25196.9|25188.9|25188.4|25180.4|40
1756398900000|2025-08-28 16:35:00|25189.9|25181.9|25192.9|25184.9|25194|25186|25182.6|25174.6|29
1756399200000|2025-08-28 16:40:00|25192.4|25184.4|25189.9|25181.9|25198.4|25190.4|25186.4|25178.4|48
1756399500000|2025-08-28 16:45:00|25190.4|25182.4|25197.9|25189.9|25201.4|25193.4|25188.9|25180.9|48
1756399800000|2025-08-28 16:50:00|25197.4|25189.4|25212.7|25204.7|25215.2|25207.2|25197.4|25189.4|184
1756400100000|2025-08-28 16:55:00|25213.2|25205.2|25193.9|25185.9|25213.2|25205.2|25191.9|25183.9|84
1756400400000|2025-08-28 17:00:00|25194.4|25186.4|25202.9|25194.9|25202.9|25194.9|25188.9|25180.9|55
1756400700000|2025-08-28 17:05:00|25202.4|25194.4|25194.4|25186.4|25203.4|25195.4|25188.9|25180.9|62
1756401000000|2025-08-28 17:10:00|25193.9|25185.9|25193|25185|25193.9|25185.9|25187.9|25179.9|17
1756401300000|2025-08-28 17:15:00|25192.5|25184.5|25198.9|25190.9|25200.9|25192.9|25189|25181|48
1756401600000|2025-08-28 17:20:00|25198.4|25190.4|25197.4|25189.4|25200.4|25192.4|25193.9|25185.9|16
1756401900000|2025-08-28 17:25:00|25196.9|25188.9|25194.6|25186.6|25199.9|25191.9|25192.9|25184.9|34
1756402200000|2025-08-28 17:30:00|25193.6|25185.6|25191|25183|25202|25194|25187|25179|41
1756402500000|2025-08-28 17:35:00|25191.5|25183.5|25181.1|25173.1|25195|25187|25180.1|25172.1|221
1756402800000|2025-08-28 17:40:00|25180.6|25172.6|25180.5|25172.5|25184.1|25176.1|25173.6|25165.6|89
1756403100000|2025-08-28 17:45:00|25180|25172|25190.1|25182.1|25190.6|25182.6|25176|25168|68
1756403400000|2025-08-28 17:50:00|25190.6|25182.6|25186.1|25178.1|25192.6|25184.6|25185.1|25177.1|42
1756403700000|2025-08-28 17:55:00|25185.6|25177.6|25181.6|25173.6|25186.1|25178.1|25176.1|25168.1|72
1756404000000|2025-08-28 18:00:00|25181.1|25173.1|25191.6|25183.6|25193.6|25185.6|25181.1|25173.1|28
1756404300000|2025-08-28 18:05:00|25191.1|25183.1|25191.6|25183.6|25192.6|25184.6|25179.6|25171.6|87
1756404600000|2025-08-28 18:10:00|25191.1|25183.1|25193.1|25185.1|25198.6|25190.6|25188.6|25180.6|109
1756404900000|2025-08-28 18:15:00|25193.6|25185.6|25193.8|25185.8|25198.1|25190.1|25189.1|25181.1|32
1756405200000|2025-08-28 18:20:00|25194.3|25186.3|25189.7|25181.7|25199.8|25191.8|25189.7|25181.7|41
1756405500000|2025-08-28 18:25:00|25189.2|25181.2|25191.6|25183.6|25192.6|25184.6|25186.7|25178.7|11
1756405800000|2025-08-28 18:30:00|25190.6|25182.6|25191.1|25183.1|25192.7|25184.7|25182.7|25174.7|38
1756406100000|2025-08-28 18:35:00|25191.6|25183.6|25203.9|25195.9|25204.9|25196.9|25191.6|25183.6|65
1756406400000|2025-08-28 18:40:00|25203.4|25195.4|25200.4|25192.4|25205.4|25197.4|25199.4|25191.4|91
1756406700000|2025-08-28 18:45:00|25199.9|25191.9|25188.1|25180.1|25202.4|25194.4|25188.1|25180.1|107
1756407000000|2025-08-28 18:50:00|25188.6|25180.6|25195.8|25187.8|25196.5|25188.5|25188.6|25180.6|79
1756407300000|2025-08-28 18:55:00|25195.3|25187.3|25210.8|25180.8|25210.8|25197.5|25194.3|25180.8|162
1756407600000|2025-08-28 19:00:00|25210.7|25180.7|25213.9|25183.9|25214.9|25184.9|25210.3|25180.3|0
1756407900000|2025-08-28 19:05:00|25213.7|25183.7|25218.4|25188.4|25218.6|25188.6|25213.1|25183.1|0
1756408200000|2025-08-28 19:10:00|25218.3|25188.3|25221.1|25191.1|25221.6|25191.6|25218.3|25188.3|0
1756408500000|2025-08-28 19:15:00|25221|25191|25218.5|25188.5|25221|25191|25217.9|25187.9|0
1756408800000|2025-08-28 19:20:00|25218.6|25188.6|25220.6|25190.6|25225|25195|25218|25188|0
1756409100000|2025-08-28 19:25:00|25220.4|25190.4|25216.8|25186.8|25221.3|25191.3|25216.2|25186.2|0
1756409400000|2025-08-28 19:30:00|25216.7|25186.7|25216.4|25186.4|25216.8|25186.8|25215.9|25185.9|0
1756409700000|2025-08-28 19:35:00|25216.3|25186.3|25220.6|25190.6|25220.6|25190.6|25216.3|25186.3|0
1756410000000|2025-08-28 19:40:00|25220.5|25190.5|25222.1|25192.1|25224.1|25194.1|25220.5|25190.5|0
1756410300000|2025-08-28 19:45:00|25222.2|25192.2|25218|25188|25222.5|25192.5|25216.3|25186.3|0
1756410600000|2025-08-28 19:50:00|25218.6|25188.6|25220.8|25190.8|25220.8|25190.8|25212.2|25182.2|0
1756410900000|2025-08-28 19:55:00|25219.5|25189.5|25204.3|25174.3|25224.6|25194.6|25203.1|25173.1|0
1756411200000|2025-08-28 20:00:00|25203.7|25173.7|25206|25176|25206|25176|25196.7|25166.7|0
1756411500000|2025-08-28 20:05:00|25205.4|25175.4|25203.5|25173.5|25206.5|25176.5|25200|25170|0
1756411800000|2025-08-28 20:10:00|25204.1|25174.1|25202.6|25172.6|25204.9|25174.9|25202.6|25172.6|0
1756412100000|2025-08-28 20:15:00|25203.2|25173.2|25203.3|25173.3|25206.1|25176.1|25202|25172|0
1756412400000|2025-08-28 20:20:00|25202.8|25172.8|25204.7|25174.7|25205.3|25175.3|25202.4|25172.4|0
1756412700000|2025-08-28 20:25:00|25204.1|25174.1|25206.9|25176.9|25208|25178|25204.1|25174.1|0
1756413000000|2025-08-28 20:30:00|25206.3|25176.3|25207.6|25177.6|25208.7|25178.7|25205.8|25175.8|0
1756413300000|2025-08-28 20:35:00|25208.1|25178.1|25206.8|25176.8|25209|25179|25206.2|25176.2|0
1756413600000|2025-08-28 20:40:00|25206.2|25176.2|25206.2|25176.2|25207.4|25177.4|25203.9|25173.9|0
1756413900000|2025-08-28 20:45:00|25205.7|25175.7|25203.9|25173.9|25206.2|25176.2|25203.4|25173.4|0
1756414200000|2025-08-28 20:50:00|25204.5|25174.5|25206|25176|25206.6|25176.6|25203.4|25173.4|0
1756414500000|2025-08-28 20:55:00|25205.5|25175.5|25204.5|25174.5|25206|25176|25203.1|25173.1|0
1756414800000|2025-08-28 21:00:00|25205.8|25175.8|25205.8|25175.8|25208.5|25178.5|25205.8|25175.8|0
1756415100000|2025-08-28 21:05:00|25206.7|25176.7|25204.3|25174.3|25206.7|25176.7|25202.5|25172.5|0
1756415400000|2025-08-28 21:10:00|25203.8|25173.8|25203.5|25173.5|25204.9|25174.9|25203.5|25173.5|0
1756415700000|2025-08-28 21:15:00|25203.8|25173.8|25203.3|25173.3|25204.6|25174.6|25203.3|25173.3|0
1756416000000|2025-08-28 21:20:00|25203.4|25173.4|25203.4|25173.4|25203.4|25173.4|25203.4|25173.4|0
1756416300000|2025-08-28 21:25:00|25204.1|25174.1|25203.9|25173.9|25204.5|25174.5|25203.2|25173.2|0
1756416600000|2025-08-28 21:30:00|25204.1|25174.1|25203.4|25173.4|25204.6|25174.6|25202.7|25172.7|0
1756416900000|2025-08-28 21:35:00|25203.3|25173.3|25202.9|25172.9|25203.6|25173.6|25202.8|25172.8|0
1756417200000|2025-08-28 21:40:00|25203|25173|25203.4|25173.4|25203.4|25173.4|25203|25173|0
1756417500000|2025-08-28 21:45:00|25203.5|25173.5|25203.5|25173.5|25203.7|25173.7|25203.5|25173.5|0
1756417800000|2025-08-28 21:50:00|25203.6|25173.6|25203.6|25173.6|25203.6|25173.6|25202.9|25172.9|0
1756418100000|2025-08-28 21:55:00|25203.7|25173.7|25204.5|25174.5|25204.7|25174.7|25203.2|25173.2|0
1756418400000|2025-08-28 22:00:00|25205.8|25175.8|25204|25174|25207.2|25177.2|25200.9|25170.9|0
1756418700000|2025-08-28 22:05:00|25204.3|25174.3|25202.6|25172.6|25207.2|25177.2|25202.6|25172.6|0
1756419000000|2025-08-28 22:10:00|25202.9|25172.9|25201.4|25171.4|25206.1|25176.1|25201.4|25171.4|0
1756419300000|2025-08-28 22:15:00|25201.7|25171.7|25200.9|25170.9|25204.3|25174.3|25200.3|25170.3|0
1756419600000|2025-08-28 22:20:00|25200.6|25170.6|25204.4|25174.4|25204.4|25174.4|25199.7|25169.7|0
1756419900000|2025-08-28 22:25:00|25203.9|25173.9|25202.1|25172.1|25205|25175|25200.9|25170.9|0
1756420200000|2025-08-28 22:30:00|25201.5|25171.5|25200.9|25170.9|25204.4|25174.4|25200.4|25170.4|0
1756420500000|2025-08-28 22:35:00|25201.5|25171.5|25198.1|25168.1|25201.5|25171.5|25197.2|25167.2|0
1756420800000|2025-08-28 22:40:00|25197.5|25167.5|25195.2|25165.2|25197.5|25167.5|25194.9|25164.9|0
1756421100000|2025-08-28 22:45:00|25195.5|25165.5|25196.3|25166.3|25196.5|25166.5|25194.8|25164.8|0
1756421400000|2025-08-28 22:50:00|25196.6|25166.6|25196.9|25166.9|25198|25168|25195.1|25165.1|0
1756421700000|2025-08-28 22:55:00|25196.6|25166.6|25196.6|25166.6|25197.1|25167.1|25193.7|25163.7|0
1756422000000|2025-08-28 23:00:00|25197.1|25167.1|25179.9|25149.9|25198.9|25168.9|25177.6|25147.6|0
1756422300000|2025-08-28 23:05:00|25180.5|25150.5|25182.2|25152.2|25182.8|25152.8|25179.9|25149.9|0
1756422600000|2025-08-28 23:10:00|25182.5|25152.5|25179|25149|25182.5|25152.5|25179|25149|0
1756422900000|2025-08-28 23:15:00|25179.5|25149.5|25180.4|25150.4|25181|25151|25179.5|25149.5|0
1756423200000|2025-08-28 23:20:00|25179.5|25149.5|25177.1|25147.1|25179.5|25149.5|25176.5|25146.5|0
1756423500000|2025-08-28 23:25:00|25177.6|25147.6|25178.4|25148.4|25178.4|25148.4|25177|25147|0
1756423800000|2025-08-28 23:30:00|25178.5|25148.5|25180.5|25150.5|25180.5|25150.5|25177.9|25147.9|0
1756424100000|2025-08-28 23:35:00|25181.1|25151.1|25183.4|25153.4|25183.4|25153.4|25180.5|25150.5|0
1756424400000|2025-08-28 23:40:00|25182.9|25152.9|25183|25153|25183.6|25153.6|25181.9|25151.9|0
1756424700000|2025-08-28 23:45:00|25182.4|25152.4|25181.2|25151.2|25182.4|25152.4|25180.9|25150.9|0
1756425000000|2025-08-28 23:50:00|25181.8|25151.8|25181.7|25151.7|25182.3|25152.3|25179.5|25149.5|0
1756425300000|2025-08-28 23:55:00|25182.3|25152.3|25184.2|25154.2|25185.9|25155.9|25181.7|25151.7|0
1756425600000|2025-08-29 00:00:00|25183.6|25153.6|25184|25154|25185|25155|25180.7|25150.7|0
1756425900000|2025-08-29 00:05:00|25184.3|25154.3|25182.5|25152.5|25186.3|25156.3|25182.5|25152.5|0
1756426200000|2025-08-29 00:10:00|25182.8|25152.8|25184.9|25154.9|25186|25156|25182.5|25152.5|0
1756426500000|2025-08-29 00:15:00|25185.1|25155.1|25188.7|25158.7|25189.3|25159.3|25184.3|25154.3|0
1756426800000|2025-08-29 00:20:00|25189|25159|25186|25156|25189.9|25159.9|25186|25156|0
1756427100000|2025-08-29 00:25:00|25186.6|25156.6|25188.6|25158.6|25188.9|25158.9|25186.3|25156.3|0
1756427400000|2025-08-29 00:30:00|25188.9|25158.9|25189.8|25159.8|25190.4|25160.4|25187.1|25157.1|0
1756427700000|2025-08-29 00:35:00|25190.1|25160.1|25189.4|25159.4|25190.9|25160.9|25188.1|25158.1|0
1756428000000|2025-08-29 00:40:00|25190|25160|25176.8|25146.8|25191.1|25161.1|25176.8|25146.8|0
1756428300000|2025-08-29 00:45:00|25176.5|25146.5|25176.8|25146.8|25177.4|25147.4|25175.4|25145.4|0
1756428600000|2025-08-29 00:50:00|25176.3|25146.3|25175.7|25145.7|25176.8|25146.8|25174.5|25144.5|0
1756428900000|2025-08-29 00:55:00|25175.4|25145.4|25172.8|25142.8|25175.7|25145.7|25172.8|25142.8|0
1756429200000|2025-08-29 01:00:00|25173.4|25143.4|25172.8|25142.8|25175.7|25145.7|25171.9|25141.9|0
1756429500000|2025-08-29 01:05:00|25172.5|25142.5|25167.9|25137.9|25172.5|25142.5|25166.4|25136.4|0
1756429800000|2025-08-29 01:10:00|25167.6|25137.6|25169.9|25139.9|25171.1|25141.1|25167.6|25137.6|0
1756430100000|2025-08-29 01:15:00|25171.1|25141.1|25135.5|25130.5|25172.9|25167.9|25127.2|25122.2|1829
1756430400000|2025-08-29 01:20:00|25134|25129|25115.8|25110.8|25139|25134|25112.6|25107.6|1234
1756430700000|2025-08-29 01:25:00|25115.3|25110.3|25102.3|25097.3|25117.9|25112.9|25102.2|25097.2|610
1756431000000|2025-08-29 01:30:00|25101.8|25096.8|25125.6|25120.6|25141.3|25136.3|25067.1|25062.1|5446
1756431300000|2025-08-29 01:35:00|25124.6|25119.6|25123|25118|25148.2|25143.2|25108.3|25103.3|3191
1756431600000|2025-08-29 01:40:00|25122|25117|25127.5|25122.5|25141|25136|25088.8|25083.8|2420
1756431900000|2025-08-29 01:45:00|25126|25121|25127.6|25122.6|25139.4|25134.4|25097.9|25092.9|1810
1756432200000|2025-08-29 01:50:00|25126.6|25121.6|25113.7|25108.7|25137.6|25132.6|25083.1|25078.1|1760
1756432500000|2025-08-29 01:55:00|25114.2|25109.2|25126.8|25121.8|25127.8|25122.8|25091.3|25086.3|1436
1756432800000|2025-08-29 02:00:00|25127.8|25122.8|25122.5|25117.5|25155.5|25150.5|25098.7|25093.7|2019
1756433100000|2025-08-29 02:05:00|25123.5|25118.5|25125.7|25120.7|25134.6|25129.6|25100.8|25095.8|1424
1756433400000|2025-08-29 02:10:00|25127.2|25122.2|25178.6|25173.6|25190.7|25185.7|25106.9|25101.9|2139
1756433700000|2025-08-29 02:15:00|25178.1|25173.1|25189.2|25184.2|25204.5|25199.5|25171.2|25166.2|1737
1756434000000|2025-08-29 02:20:00|25188.7|25183.7|25219.7|25214.7|25222.1|25217.1|25188.2|25183.2|1455
1756434300000|2025-08-29 02:25:00|25218.7|25213.7|25182.9|25177.9|25222.2|25217.2|25173.9|25168.9|1344
1756434600000|2025-08-29 02:30:00|25183.4|25178.4|25191.9|25186.9|25207.6|25202.6|25165.4|25160.4|1457
1756434900000|2025-08-29 02:35:00|25192.9|25187.9|25259.3|25254.3|25263.8|25258.8|25186.9|25181.9|2359
1756435200000|2025-08-29 02:40:00|25258.3|25253.3|25276|25271|25291.4|25286.4|25253.4|25248.4|2254
1756435500000|2025-08-29 02:45:00|25277|25272|25284|25279|25290.5|25285.5|25261.1|25256.1|1352
1756435800000|2025-08-29 02:50:00|25284.5|25279.5|25267.5|25262.5|25288.3|25283.3|25245.8|25240.8|1268
1756436100000|2025-08-29 02:55:00|25267|25262|25242.4|25237.4|25283.1|25278.1|25224.4|25219.4|1589
1756436400000|2025-08-29 03:00:00|25241.4|25236.4|25253.5|25248.5|25269.1|25264.1|25226.3|25221.3|1359
1756436700000|2025-08-29 03:05:00|25254|25249|25237.3|25232.3|25270.2|25265.2|25234.4|25229.4|909
1756437000000|2025-08-29 03:10:00|25236.3|25231.3|25220.5|25215.5|25258.7|25253.7|25207.6|25202.6|1183
1756437300000|2025-08-29 03:15:00|25221|25216|25236.2|25231.2|25238.6|25233.6|25186.6|25181.6|1394
1756437600000|2025-08-29 03:20:00|25236.7|25231.7|25233.3|25228.3|25251.7|25246.7|25216.1|25211.1|798
1756437900000|2025-08-29 03:25:00|25232.8|25227.8|25215.4|25210.4|25233.8|25228.8|25206.4|25201.4|754
1756438200000|2025-08-29 03:30:00|25215.9|25210.9|25205.6|25200.6|25215.9|25210.9|25191.4|25186.4|646
1756438500000|2025-08-29 03:35:00|25206.1|25201.1|25193.9|25188.9|25210.6|25205.6|25177.6|25172.6|579
1756438800000|2025-08-29 03:40:00|25193.4|25188.4|25176.5|25171.5|25195|25190|25172.5|25167.5|488
1756439100000|2025-08-29 03:45:00|25177|25172|25173.5|25168.5|25184.1|25179.1|25168.9|25163.9|459
1756439400000|2025-08-29 03:50:00|25173|25168|25172.4|25167.4|25178.5|25173.5|25162.9|25157.9|403
1756439700000|2025-08-29 03:55:00|25171.9|25166.9|25179.4|25174.4|25183.8|25178.8|25168.1|25163.1|384
1756440000000|2025-08-29 04:00:00|25192.7|25162.7|25194|25164|25195.2|25165.2|25192.7|25162.7|0
1756440300000|2025-08-29 04:05:00|25193.4|25163.4|25191.5|25161.5|25194|25164|25191.5|25161.5|0
1756440600000|2025-08-29 04:10:00|25192.1|25162.1|25191.2|25161.2|25192.1|25162.1|25191.2|25161.2|0
1756440900000|2025-08-29 04:15:00|25191.5|25161.5|25191.2|25161.2|25191.8|25161.8|25191.2|25161.2|0
1756441200000|2025-08-29 04:20:00|25190.9|25160.9|25190|25160|25190.9|25160.9|25190|25160|0
1756441500000|2025-08-29 04:25:00|25190.6|25160.6|25188.9|25158.9|25190.6|25160.6|25188.9|25158.9|0
1756441800000|2025-08-29 04:30:00|25189.1|25159.1|25189.4|25159.4|25189.7|25159.7|25188.3|25158.3|0
1756442100000|2025-08-29 04:35:00|25189.1|25159.1|25190.2|25160.2|25190.5|25160.5|25189.1|25159.1|0
1756442400000|2025-08-29 04:40:00|25189.9|25159.9|25190.4|25160.4|25191.1|25161.1|25189.9|25159.9|0
1756442700000|2025-08-29 04:45:00|25189.8|25159.8|25191.8|25161.8|25191.8|25161.8|25189.8|25159.8|0
1756443000000|2025-08-29 04:50:00|25192.4|25162.4|25189.8|25159.8|25192.4|25162.4|25189.5|25159.5|0
1756443300000|2025-08-29 04:55:00|25190.1|25160.1|25190.1|25160.1|25190.1|25160.1|25189.5|25159.5|19
1756443600000|2025-08-29 05:00:00|25173.3|25168.3|25183.2|25178.2|25232.1|25227.1|25164.3|25159.3|1777
1756443900000|2025-08-29 05:05:00|25184.7|25179.7|25213.8|25208.8|25217.5|25212.5|25179.6|25174.6|992
1756444200000|2025-08-29 05:10:00|25212.3|25207.3|25184.6|25179.6|25225.7|25220.7|25175.8|25170.8|769
1756444500000|2025-08-29 05:15:00|25182.6|25177.6|25143.1|25138.1|25205.4|25200.4|25134.6|25129.6|1241
1756444800000|2025-08-29 05:20:00|25142.6|25137.6|25140.4|25135.4|25153.4|25148.4|25119.4|25114.4|1270
1756445100000|2025-08-29 05:25:00|25141.4|25136.4|25169.8|25164.8|25170.3|25165.3|25128.2|25123.2|908
1756445400000|2025-08-29 05:30:00|25170.3|25165.3|25213.8|25208.8|25215.1|25210.1|25159.8|25154.8|1351
1756445700000|2025-08-29 05:35:00|25213.3|25208.3|25241.4|25236.4|25241.8|25236.8|25194|25189|1462
1756446000000|2025-08-29 05:40:00|25240.9|25235.9|25226.1|25221.1|25250.5|25245.5|25220|25215|1259
1756446300000|2025-08-29 05:45:00|25225.6|25220.6|25264.9|25259.9|25273.1|25268.1|25224.1|25219.1|1314
1756446600000|2025-08-29 05:50:00|25265.4|25260.4|25249.9|25244.9|25273|25268|25243.9|25238.9|737
1756446900000|2025-08-29 05:55:00|25249.4|25244.4|25273.3|25268.3|25285.2|25280.2|25248.4|25243.4|1166
1756447200000|2025-08-29 06:00:00|25273.8|25268.8|25257.1|25252.1|25300.1|25295.1|25253.1|25248.1|2120
1756447500000|2025-08-29 06:05:00|25256.6|25251.6|25235.8|25230.8|25271.7|25266.7|25227.1|25222.1|1052
1756447800000|2025-08-29 06:10:00|25236.8|25231.8|25233.3|25228.3|25254.9|25249.9|25214|25209|1021
1756448100000|2025-08-29 06:15:00|25232.8|25227.8|25213.1|25208.1|25235.9|25230.9|25202.9|25197.9|772
1756448400000|2025-08-29 06:20:00|25212.5|25207.5|25189.7|25184.7|25216|25211|25185.3|25180.3|1166
1756448700000|2025-08-29 06:25:00|25191.2|25186.2|25207.4|25202.4|25207.4|25202.4|25179.7|25174.7|865
1756449000000|2025-08-29 06:30:00|25207.9|25202.9|25198.7|25193.7|25228.6|25223.6|25183.3|25178.3|1095
1756449300000|2025-08-29 06:35:00|25198.2|25193.2|25225.5|25220.5|25226|25221|25186.3|25181.3|723
1756449600000|2025-08-29 06:40:00|25226|25221|25236.6|25231.6|25251.6|25246.6|25224.5|25219.5|989
1756449900000|2025-08-29 06:45:00|25237.1|25232.1|25221.9|25216.9|25258.3|25253.3|25221.4|25216.4|672
1756450200000|2025-08-29 06:50:00|25222.9|25217.9|25226.6|25221.6|25237.9|25232.9|25221.4|25216.4|675
1756450500000|2025-08-29 06:55:00|25226.1|25221.1|25229.3|25224.3|25241.7|25236.7|25214.6|25209.6|647
1756450800000|2025-08-29 07:00:00|25229.8|25224.8|25246.5|25241.5|25250.8|25245.8|25215.7|25210.7|488
1756451100000|2025-08-29 07:05:00|25247|25242|25255.1|25250.1|25267.5|25262.5|25244.9|25239.9|915
1756451400000|2025-08-29 07:10:00|25255.6|25250.6|25254.2|25249.2|25263.6|25258.6|25248|25243|340
1756451700000|2025-08-29 07:15:00|25253.7|25248.7|25237.1|25232.1|25256.7|25251.7|25235.6|25230.6|432
1756452000000|2025-08-29 07:20:00|25236.6|25231.6|25216.3|25211.3|25236.6|25231.6|25214.8|25209.8|450
1756452300000|2025-08-29 07:25:00|25215.8|25210.8|25174|25169|25216.8|25211.8|25172|25167|1706
1756452600000|2025-08-29 07:30:00|25175|25170|25145.4|25140.4|25175.7|25170.7|25142|25137|1930
1756452900000|2025-08-29 07:35:00|25144.9|25139.9|25138.9|25133.9|25153.5|25148.5|25137.9|25132.9|989
1756453200000|2025-08-29 07:40:00|25138.4|25133.4|25161|25156|25161.9|25156.9|25138.4|25133.4|1220
1756453500000|2025-08-29 07:45:00|25159.5|25154.5|25152.7|25147.7|25163.5|25158.5|25150.4|25145.4|545
1756453800000|2025-08-29 07:50:00|25153.2|25148.2|25132.3|25127.3|25153.2|25148.2|25131|25126|1170
1756454100000|2025-08-29 07:55:00|25131.8|25126.8|25136.8|25131.8|25141.8|25136.8|25127.8|25122.8|966
1756454400000|2025-08-29 08:00:00|25109.9|25104.9|25081.1|25076.1|25109.9|25104.9|25077.8|25072.8|1687
1756454700000|2025-08-29 08:05:00|25080.6|25075.6|25078.8|25073.8|25097.3|25092.3|25071|25066|1937
1756455000000|2025-08-29 08:10:00|25078.3|25073.3|25091.2|25086.2|25099|25094|25078.3|25073.3|631
1756455300000|2025-08-29 08:15:00|25091.7|25086.7|25085.3|25080.3|25093.2|25088.2|25079.2|25074.2|544
1756455600000|2025-08-29 08:20:00|25084.3|25079.3|25082|25077|25089.2|25084.2|25073.2|25068.2|576
1756455900000|2025-08-29 08:25:00|25081.5|25076.5|25083.6|25078.6|25104.6|25099.6|25080.5|25075.5|798
1756456200000|2025-08-29 08:30:00|25113.6|25083.6|25116.2|25086.2|25117.9|25087.9|25112.6|25082.6|0
1756456500000|2025-08-29 08:35:00|25115.6|25085.6|25115.5|25085.5|25118.5|25088.5|25115.5|25085.5|0
1756456800000|2025-08-29 08:40:00|25115.2|25085.2|25114.4|25084.4|25115.5|25085.5|25112.3|25082.3|0
1756457100000|2025-08-29 08:45:00|25114.1|25084.1|25112.6|25082.6|25114.4|25084.4|25110.8|25080.8|0
1756457400000|2025-08-29 08:50:00|25112|25082|25103.5|25073.5|25112.6|25082.6|25100.5|25070.5|0
1756457700000|2025-08-29 08:55:00|25102.9|25072.9|25098.3|25068.3|25106.2|25076.2|25096.6|25066.6|0
1756458000000|2025-08-29 09:00:00|25098|25068|25096.5|25066.5|25101.2|25071.2|25088.3|25058.3|0
1756458300000|2025-08-29 09:05:00|25096.2|25066.2|25103.8|25073.8|25103.8|25073.8|25095.9|25065.9|0
1756458600000|2025-08-29 09:10:00|25103.9|25073.9|25107.5|25077.5|25107.5|25077.5|25102.3|25072.3|0
1756458900000|2025-08-29 09:15:00|25118.5|25110.5|25111.6|25103.6|25140.4|25132.4|25110.6|25102.6|532
1756459200000|2025-08-29 09:20:00|25111.1|25103.1|25086.9|25078.9|25111.1|25103.1|25083.9|25075.9|180
1756459500000|2025-08-29 09:25:00|25087.4|25079.4|25102.8|25094.8|25103.8|25095.8|25083.4|25075.4|132
1756459800000|2025-08-29 09:30:00|25103.3|25095.3|25014.9|25006.9|25110.9|25102.9|24940.8|24932.8|1204
1756460100000|2025-08-29 09:35:00|25018.9|25010.9|25030.5|25022.5|25061.3|25053.3|24992.6|24984.6|1158
1756460400000|2025-08-29 09:40:00|25030.8|25022.8|25088.9|25080.9|25109.2|25101.2|25030.3|25022.3|493
1756460700000|2025-08-29 09:45:00|25088.7|25080.7|25117.2|25109.2|25134|25126|25088.7|25080.7|300
1756461000000|2025-08-29 09:50:00|25117.7|25109.7|25118.5|25110.5|25120.3|25112.3|25102.3|25094.3|70
1756461300000|2025-08-29 09:55:00|25119|25111|25104.8|25096.8|25120|25112|25101.4|25093.4|102
1756461600000|2025-08-29 10:00:00|25106.3|25098.3|25132.6|25124.6|25133.1|25125.1|25105.3|25097.3|148
1756461900000|2025-08-29 10:05:00|25132.1|25124.1|25164.3|25156.3|25166.4|25158.4|25130.5|25122.5|359
1756462200000|2025-08-29 10:10:00|25164.8|25156.8|25143.9|25135.9|25175.8|25167.8|25140.4|25132.4|288
1756462500000|2025-08-29 10:15:00|25143.4|25135.4|25153.9|25145.9|25161.4|25153.4|25139.2|25131.2|217
1756462800000|2025-08-29 10:20:00|25154.4|25146.4|25162.2|25154.2|25162.7|25154.7|25148.5|25140.5|99
1756463100000|2025-08-29 10:25:00|25161.7|25153.7|25156.9|25148.9|25165.6|25157.6|25154.5|25146.5|63
1756463400000|2025-08-29 10:30:00|25156.4|25148.4|25155.2|25147.2|25160.2|25152.2|25149.9|25141.9|24
1756463700000|2025-08-29 10:35:00|25155.7|25147.7|25166.1|25158.1|25168.2|25160.2|25154.2|25146.2|78
1756464000000|2025-08-29 10:40:00|25166.6|25158.6|25168.9|25160.9|25173.2|25165.2|25162.7|25154.7|87
1756464300000|2025-08-29 10:45:00|25169.4|25161.4|25182|25174|25183.9|25175.9|25163.7|25155.7|248
1756464600000|2025-08-29 10:50:00|25182.5|25174.5|25202|25194|25202|25194|25179.1|25171.1|132
1756464900000|2025-08-29 10:55:00|25201|25193|25182.7|25174.7|25205.8|25197.8|25172.3|25164.3|124
1756465200000|2025-08-29 11:00:00|25182.2|25174.2|25182.7|25174.7|25190.8|25182.8|25172.7|25164.7|84
1756465500000|2025-08-29 11:05:00|25182.2|25174.2|25177.6|25169.6|25190.7|25182.7|25175.7|25167.7|74
1756465800000|2025-08-29 11:10:00|25177.1|25169.1|25181.6|25173.6|25181.6|25173.6|25174.1|25166.1|101
1756466100000|2025-08-29 11:15:00|25181.1|25173.1|25192.2|25184.2|25192.2|25184.2|25180.1|25172.1|78
1756466400000|2025-08-29 11:20:00|25192.7|25184.7|25189.8|25181.8|25200.6|25192.6|25189|25181|69
1756466700000|2025-08-29 11:25:00|25190.3|25182.3|25190.3|25182.3|25196.6|25188.6|25186|25178|39
1756467000000|2025-08-29 11:30:00|25190.8|25182.8|25192.5|25184.5|25195.1|25187.1|25180.3|25172.3|51
1756467300000|2025-08-29 11:35:00|25193|25185|25174.7|25166.7|25194.5|25186.5|25170.3|25162.3|43
1756467600000|2025-08-29 11:40:00|25175.2|25167.2|25179.2|25171.2|25187.2|25179.2|25175.2|25167.2|64
1756467900000|2025-08-29 11:45:00|25179.7|25171.7|25189.9|25181.9|25192.3|25184.3|25179.7|25171.7|28
1756468200000|2025-08-29 11:50:00|25190.4|25182.4|25189.2|25181.2|25190.4|25182.4|25183.7|25175.7|40
1756468500000|2025-08-29 11:55:00|25188.7|25180.7|25184.2|25176.2|25193.2|25185.2|25182.7|25174.7|41
1756468800000|2025-08-29 12:00:00|25183.7|25175.7|25172.1|25164.1|25189.7|25181.7|25168.1|25160.1|140
1756469100000|2025-08-29 12:05:00|25171.6|25163.6|25162.7|25154.7|25173.6|25165.6|25158.1|25150.1|218
1756469400000|2025-08-29 12:10:00|25162.2|25154.2|25173.7|25165.7|25173.7|25165.7|25155|25147|68
1756469700000|2025-08-29 12:15:00|25174.7|25166.7|25183.1|25175.1|25197.3|25189.3|25173.7|25165.7|123
1756470000000|2025-08-29 12:20:00|25182.6|25174.6|25181.5|25173.5|25192.6|25184.6|25180.1|25172.1|51
1756470300000|2025-08-29 12:25:00|25182|25174|25186.7|25178.7|25199.7|25191.7|25179.5|25171.5|123
1756470600000|2025-08-29 12:30:00|25187.7|25179.7|25218.9|25210.9|25233.3|25225.3|25175.9|25167.9|494
1756470900000|2025-08-29 12:35:00|25218.4|25210.4|25213.3|25205.3|25226.2|25218.2|25207.8|25199.8|102
1756471200000|2025-08-29 12:40:00|25212.8|25204.8|25206.4|25198.4|25214.3|25206.3|25196.9|25188.9|81
1756471500000|2025-08-29 12:45:00|25206.9|25198.9|25223.3|25215.3|25237.2|25229.2|25203.4|25195.4|311
1756471800000|2025-08-29 12:50:00|25222.8|25214.8|25235.5|25227.5|25235.5|25227.5|25219.8|25211.8|117
1756472100000|2025-08-29 12:55:00|25235|25227|25251|25243|25255.5|25247.5|25235|25227|387
1756472400000|2025-08-29 13:00:00|25251.5|25243.5|25240.7|25232.7|25254|25246|25240.2|25232.2|130
1756472700000|2025-08-29 13:05:00|25241.2|25233.2|25241.3|25233.3|25244.3|25236.3|25230.2|25222.2|122
1756473000000|2025-08-29 13:10:00|25241.8|25233.8|25251.1|25243.1|25252.1|25244.1|25238.7|25230.7|136
1756473300000|2025-08-29 13:15:00|25250.6|25242.6|25259.7|25251.7|25260.5|25252.5|25249.2|25241.2|175
1756473600000|2025-08-29 13:20:00|25259.2|25251.2|25265|25257|25273.4|25265.4|25255.5|25247.5|219
1756473900000|2025-08-29 13:25:00|25264.5|25256.5|25245.5|25237.5|25265|25257|25234.1|25226.1|248
1756474200000|2025-08-29 13:30:00|25246|25238|25271.3|25263.3|25294.8|25286.8|25236.9|25228.9|1693
1756474500000|2025-08-29 13:35:00|25270.8|25262.8|25246.1|25238.1|25294.5|25286.5|25243.1|25235.1|673
1756474800000|2025-08-29 13:40:00|25245.6|25237.6|25246.3|25238.3|25268.7|25260.7|25237.2|25229.2|478
1756475100000|2025-08-29 13:45:00|25245.3|25237.3|25250|25242|25260.8|25252.8|25234.5|25226.5|476
1756475400000|2025-08-29 13:50:00|25249.5|25241.5|25225|25217|25254|25246|25214.6|25206.6|880
1756475700000|2025-08-29 13:55:00|25224.5|25216.5|25247.9|25239.9|25249.1|25241.1|25223.9|25215.9|309
1756476000000|2025-08-29 14:00:00|25251.4|25243.4|25264.3|25256.3|25290.1|25282.1|25243.4|25235.4|345
1756476300000|2025-08-29 14:05:00|25261.8|25253.8|25239|25231|25266.8|25258.8|25227|25219|300
1756476600000|2025-08-29 14:10:00|25239.5|25231.5|25239.8|25231.8|25258.1|25250.1|25219|25211|326
1756476900000|2025-08-29 14:15:00|25239.3|25231.3|25235.4|25227.4|25255.5|25247.5|25224|25216|411
1756477200000|2025-08-29 14:20:00|25234.9|25226.9|25285.9|25277.9|25288.5|25280.5|25229.9|25221.9|462
1756477500000|2025-08-29 14:25:00|25283.9|25275.9|25313.7|25305.7|25314.2|25306.2|25276.8|25268.8|633
1756477800000|2025-08-29 14:30:00|25314.2|25306.2|25324.2|25316.2|25340.3|25332.3|25303.7|25295.7|640
1756478100000|2025-08-29 14:35:00|25322.7|25314.7|25341.6|25333.6|25349.7|25341.7|25311.6|25303.6|529
1756478400000|2025-08-29 14:40:00|25341.1|25333.1|25335.7|25327.7|25355.1|25347.1|25330.4|25322.4|343
1756478700000|2025-08-29 14:45:00|25336.2|25328.2|25319.9|25311.9|25340.8|25332.8|25312.7|25304.7|284
1756479000000|2025-08-29 14:50:00|25320.4|25312.4|25329.4|25321.4|25338.8|25330.8|25318.7|25310.7|243
1756479300000|2025-08-29 14:55:00|25328.9|25320.9|25344.6|25336.6|25361.1|25353.1|25328.9|25320.9|370
1756479600000|2025-08-29 15:00:00|25342.6|25334.6|25338.1|25330.1|25358.6|25350.6|25337.4|25329.4|246
1756479900000|2025-08-29 15:05:00|25337.6|25329.6|25352.7|25344.7|25363.4|25355.4|25336.1|25328.1|227
1756480200000|2025-08-29 15:10:00|25353.2|25345.2|25353.6|25345.6|25364.4|25356.4|25345.7|25337.7|222
1756480500000|2025-08-29 15:15:00|25354.1|25346.1|25346.8|25338.8|25355.8|25347.8|25342.9|25334.9|126
1756480800000|2025-08-29 15:20:00|25346.3|25338.3|25347.2|25339.2|25352.3|25344.3|25329.9|25321.9|248
1756481100000|2025-08-29 15:25:00|25346.2|25338.2|25321.7|25313.7|25347.7|25339.7|25314.4|25306.4|202
1756481400000|2025-08-29 15:30:00|25321.2|25313.2|25319.3|25311.3|25330.4|25322.4|25310.3|25302.3|196
1756481700000|2025-08-29 15:35:00|25319.8|25311.8|25328.1|25320.1|25334.7|25326.7|25308.9|25300.9|143
1756482000000|2025-08-29 15:40:00|25327.6|25319.6|25320.7|25312.7|25330.6|25322.6|25316.2|25308.2|116
1756482300000|2025-08-29 15:45:00|25321.2|25313.2|25344.3|25336.3|25348.2|25340.2|25318.4|25310.4|197
1756482600000|2025-08-29 15:50:00|25344.8|25336.8|25345.4|25337.4|25347.9|25339.9|25332.2|25324.2|332
1756482900000|2025-08-29 15:55:00|25346.4|25338.4|25357.3|25349.3|25362.3|25354.3|25342.2|25334.2|169
1756483200000|2025-08-29 16:00:00|25356.8|25348.8|25361.5|25353.5|25365.6|25357.6|25349.3|25341.3|87
1756483500000|2025-08-29 16:05:00|25360.5|25352.5|25367.2|25359.2|25377.9|25369.9|25352|25344|216
1756483800000|2025-08-29 16:10:00|25366.7|25358.7|25382.6|25374.6|25385.7|25377.7|25364.7|25356.7|270
1756484100000|2025-08-29 16:15:00|25383.1|25375.1|25379.9|25371.9|25396.2|25388.2|25375.5|25367.5|221
1756484400000|2025-08-29 16:20:00|25379.4|25371.4|25388.4|25380.4|25391.3|25383.3|25374.3|25366.3|78
1756484700000|2025-08-29 16:25:00|25387.9|25379.9|25376.7|25368.7|25388.4|25380.4|25367.8|25359.8|82
1756485000000|2025-08-29 16:30:00|25376.2|25368.2|25385.7|25377.7|25386.2|25378.2|25373.8|25365.8|95
1756485300000|2025-08-29 16:35:00|25386.2|25378.2|25382.7|25374.7|25389.2|25381.2|25378.2|25370.2|51
1756485600000|2025-08-29 16:40:00|25382.2|25374.2|25391.7|25383.7|25393.7|25385.7|25374.6|25366.6|92
1756485900000|2025-08-29 16:45:00|25392.2|25384.2|25391.7|25383.7|25399.2|25391.2|25386.3|25378.3|187
1756486200000|2025-08-29 16:50:00|25391.2|25383.2|25404|25396|25404.5|25396.5|25382.2|25374.2|113
1756486500000|2025-08-29 16:55:00|25404.5|25396.5|25410.2|25402.2|25416.7|25408.7|25402.4|25394.4|169
1756486800000|2025-08-29 17:00:00|25406.7|25398.7|25402.3|25394.3|25413.2|25405.2|25395.3|25387.3|140
1756487100000|2025-08-29 17:05:00|25401.8|25393.8|25411.1|25403.1|25417.2|25409.2|25400.8|25392.8|151
1756487400000|2025-08-29 17:10:00|25411.6|25403.6|25407.2|25399.2|25413.2|25405.2|25399.6|25391.6|72
1756487700000|2025-08-29 17:15:00|25407.7|25399.7|25406.6|25398.6|25412.1|25404.1|25400.6|25392.6|114
1756488000000|2025-08-29 17:20:00|25407.1|25399.1|25409.2|25401.2|25418.1|25410.1|25404.6|25396.6|66
1756488300000|2025-08-29 17:25:00|25409.7|25401.7|25394.8|25386.8|25411.6|25403.6|25392.3|25384.3|77
1756488600000|2025-08-29 17:30:00|25394.3|25386.3|25397.5|25389.5|25400.7|25392.7|25386.9|25378.9|76
1756488900000|2025-08-29 17:35:00|25396|25388|25391.8|25383.8|25402.3|25394.3|25386.9|25378.9|164
1756489200000|2025-08-29 17:40:00|25391.3|25383.3|25395.9|25387.9|25395.9|25387.9|25385|25377|73
1756489500000|2025-08-29 17:45:00|25395.4|25387.4|25402.4|25394.4|25408.3|25400.3|25389.9|25381.9|121
1756489800000|2025-08-29 17:50:00|25401.4|25393.4|25403.1|25395.1|25412.2|25404.2|25397.4|25389.4|85
1756490100000|2025-08-29 17:55:00|25403.6|25395.6|25398|25390|25409.6|25401.6|25392.5|25384.5|52
1756490400000|2025-08-29 18:00:00|25398.5|25390.5|25389.6|25381.6|25403.5|25395.5|25388.1|25380.1|69
1756490700000|2025-08-29 18:05:00|25389.1|25381.1|25387.4|25379.4|25393.5|25385.5|25383.7|25375.7|82
1756491000000|2025-08-29 18:10:00|25386.9|25378.9|25390.2|25382.2|25392.4|25384.4|25384.4|25376.4|36
1756491300000|2025-08-29 18:15:00|25390.7|25382.7|25398.4|25390.4|25405.5|25397.5|25387.7|25379.7|67
1756491600000|2025-08-29 18:20:00|25397.9|25389.9|25399.9|25391.9|25400.9|25392.9|25389.9|25381.9|67
1756491900000|2025-08-29 18:25:00|25400.4|25392.4|25395.4|25387.4|25406.9|25398.9|25395.4|25387.4|53
1756492200000|2025-08-29 18:30:00|25394.9|25386.9|25406.2|25398.2|25414.2|25406.2|25393.4|25385.4|106
1756492500000|2025-08-29 18:35:00|25405.7|25397.7|25399.7|25391.7|25408.7|25400.7|25395.7|25387.7|79
1756492800000|2025-08-29 18:40:00|25400.2|25392.2|25398.6|25390.6|25410|25402|25395.6|25387.6|57
1756493100000|2025-08-29 18:45:00|25398.1|25390.1|25392.7|25384.7|25406.7|25398.7|25389.7|25381.7|122
1756493400000|2025-08-29 18:50:00|25390.7|25382.7|25388|25380|25391.7|25383.7|25377.7|25369.7|184
1756493700000|2025-08-29 18:55:00|25388.5|25380.5|25407.5|25377.5|25409.4|25393.5|25385|25377|294
1756494000000|2025-08-29 19:00:00|25407.4|25377.4|25417.2|25387.2|25417.4|25387.4|25406.2|25376.2|0
1756494300000|2025-08-29 19:05:00|25415.3|25385.3|25412.4|25382.4|25418|25388|25412.4|25382.4|0
1756494600000|2025-08-29 19:10:00|25412.5|25382.5|25399.8|25369.8|25413|25383|25399.6|25369.6|0
1756494900000|2025-08-29 19:15:00|25399.6|25369.6|25403|25373|25403.2|25373.2|25396.4|25366.4|0
1756495200000|2025-08-29 19:20:00|25402.9|25372.9|25412.5|25382.5|25412.6|25382.6|25402.9|25372.9|0
1756495500000|2025-08-29 19:25:00|25412.3|25382.3|25405.4|25375.4|25414.3|25384.3|25404.9|25374.9|0
1756495800000|2025-08-29 19:30:00|25405.7|25375.7|25406.6|25376.6|25408.6|25378.6|25405|25375|0
1756496100000|2025-08-29 19:35:00|25406.7|25376.7|25398.6|25368.6|25406.7|25376.7|25398.2|25368.2|0
1756496400000|2025-08-29 19:40:00|25398.8|25368.8|25402.6|25372.6|25409.1|25379.1|25394.3|25364.3|0
1756496700000|2025-08-29 19:45:00|25402.5|25372.5|25409.4|25379.4|25409.4|25379.4|25396.6|25366.6|0
1756497000000|2025-08-29 19:50:00|25410.1|25380.1|25387.5|25357.5|25411.9|25381.9|25387|25357|0
1756497300000|2025-08-29 19:55:00|25387|25357|25395.5|25365.5|25397.3|25367.3|25381.4|25351.4|0
1756497600000|2025-08-29 20:00:00|25396.1|25366.1|25393.6|25363.6|25406.1|25376.1|25390.3|25360.3|0
1756497900000|2025-08-29 20:05:00|25393|25363|25390.1|25360.1|25394.7|25364.7|25388.9|25358.9|0
1756498200000|2025-08-29 20:10:00|25390.6|25360.6|25396.5|25366.5|25396.5|25366.5|25387.1|25357.1|0
1756498500000|2025-08-29 20:15:00|25395.9|25365.9|25393.7|25363.7|25395.9|25365.9|25389.6|25359.6|0
1756498800000|2025-08-29 20:20:00|25393.1|25363.1|25397.4|25367.4|25397.9|25367.9|25393|25363|0
1756499100000|2025-08-29 20:25:00|25397.9|25367.9|25394.4|25364.4|25397.9|25367.9|25392.7|25362.7|0
1756499400000|2025-08-29 20:30:00|25395|25365|25394.3|25364.3|25395|25365|25393.1|25363.1|0
1756499700000|2025-08-29 20:35:00|25394.9|25364.9|25393.1|25363.1|25396.1|25366.1|25393.1|25363.1|0
1756500000000|2025-08-29 20:40:00|25393.7|25363.7|25392.6|25362.6|25394.9|25364.9|25392|25362|0
1756500300000|2025-08-29 20:45:00|25393.1|25363.1|25393.7|25363.7|25394.3|25364.3|25392|25362|0
1756500600000|2025-08-29 20:50:00|25394.3|25364.3|25398.1|25368.1|25398.1|25368.1|25393.7|25363.7|0
1756500900000|2025-08-29 20:55:00|25397.5|25367.5|25395.4|25365.4|25398.9|25368.9|25394.1|25364.1|0
1756677600000|2025-08-31 22:00:00|25400.3|25370.3|25409.8|25379.8|25412.8|25382.8|25397.4|25367.4|0
1756677900000|2025-08-31 22:05:00|25410.1|25380.1|25419.9|25389.9|25421.3|25391.3|25408|25378|0
1756678200000|2025-08-31 22:10:00|25420.2|25390.2|25421.9|25391.9|25426|25396|25419|25389|0
1756678500000|2025-08-31 22:15:00|25422.5|25392.5|25422.7|25392.7|25422.7|25392.7|25417|25387|0
1756678800000|2025-08-31 22:20:00|25421.6|25391.6|25417|25387|25422.2|25392.2|25415.5|25385.5|0
1756679100000|2025-08-31 22:25:00|25417.3|25387.3|25409|25379|25417.3|25387.3|25409|25379|0
1756679400000|2025-08-31 22:30:00|25409.6|25379.6|25413|25383|25413.5|25383.5|25408.8|25378.8|0
1756679700000|2025-08-31 22:35:00|25412.4|25382.4|25415.8|25385.8|25416.7|25386.7|25412.4|25382.4|0
1756680000000|2025-08-31 22:40:00|25416.1|25386.1|25418.5|25388.5|25419.7|25389.7|25415.8|25385.8|0
1756680300000|2025-08-31 22:45:00|25419.1|25389.1|25418.8|25388.8|25420|25390|25418.2|25388.2|0
1756680600000|2025-08-31 22:50:00|25419.1|25389.1|25423.3|25393.3|25423.3|25393.3|25419.1|25389.1|0
1756680900000|2025-08-31 22:55:00|25423.9|25393.9|25423.1|25393.1|25423.9|25393.9|25421.3|25391.3|0
1756681200000|2025-08-31 23:00:00|25422.5|25392.5|25427.5|25397.5|25428.7|25398.7|25422.5|25392.5|0
1756681500000|2025-08-31 23:05:00|25427.2|25397.2|25426.3|25396.3|25428.7|25398.7|25425.7|25395.7|0
1756681800000|2025-08-31 23:10:00|25426.6|25396.6|25424.4|25394.4|25427|25397|25423.3|25393.3|0
1756682100000|2025-08-31 23:15:00|25424.7|25394.7|25422.4|25392.4|25425.6|25395.6|25421.8|25391.8|0
1756682400000|2025-08-31 23:20:00|25422.1|25392.1|25422.1|25392.1|25423.8|25393.8|25421.8|25391.8|0
1756682700000|2025-08-31 23:25:00|25421.8|25391.8|25423.3|25393.3|25423.5|25393.5|25421.5|25391.5|0
1756683000000|2025-08-31 23:30:00|25423.8|25393.8|25420.8|25390.8|25423.8|25393.8|25420.8|25390.8|0
1756683300000|2025-08-31 23:35:00|25421.1|25391.1|25420.8|25390.8|25422.5|25392.5|25420.2|25390.2|0
1756683600000|2025-08-31 23:40:00|25420.5|25390.5|25423.1|25393.1|25423.1|25393.1|25419.9|25389.9|0
1756683900000|2025-08-31 23:45:00|25422.5|25392.5|25417.9|25387.9|25439.2|25409.2|25417.9|25387.9|0
1756684200000|2025-08-31 23:50:00|25417.6|25387.6|25417.9|25387.9|25419|25389|25416.4|25386.4|0
1756684500000|2025-08-31 23:55:00|25418.2|25388.2|25419.6|25389.6|25419.6|25389.6|25416.5|25386.5|0
1756684800000|2025-09-01 00:00:00|25419|25389|25417.8|25387.8|25421.4|25391.4|25414.9|25384.9|0
1756685100000|2025-09-01 00:05:00|25418|25388|25420.9|25390.9|25424.5|25394.5|25417.4|25387.4|0
1756685400000|2025-09-01 00:10:00|25421.5|25391.5|25427|25397|25427.6|25397.6|25418.6|25388.6|0
1756685700000|2025-09-01 00:15:00|25426.4|25396.4|25426.5|25396.5|25427.2|25397.2|25424.9|25394.9|0
1756686000000|2025-09-01 00:20:00|25426.2|25396.2|25419.9|25389.9|25426.2|25396.2|25419.3|25389.3|0
1756686300000|2025-09-01 00:25:00|25419.3|25389.3|25419.3|25389.3|25419.9|25389.9|25414.6|25384.6|0
1756686600000|2025-09-01 00:30:00|25419.9|25389.9|25419.3|25389.3|25423.4|25393.4|25419.3|25389.3|0
1756686900000|2025-09-01 00:35:00|25419.9|25389.9|25419|25389|25419.9|25389.9|25417.2|25387.2|0
1756687200000|2025-09-01 00:40:00|25419.6|25389.6|25418.4|25388.4|25419.6|25389.6|25416.5|25386.5|0
1756687500000|2025-09-01 00:45:00|25419|25389|25409.6|25379.6|25419.6|25389.6|25408.4|25378.4|0
1756687800000|2025-09-01 00:50:00|25409|25379|25393.4|25363.4|25409.6|25379.6|25393.4|25363.4|0
1756688100000|2025-09-01 00:55:00|25392.8|25362.8|25392.8|25362.8|25394|25364|25392.8|25362.8|0
1756688400000|2025-09-01 01:00:00|25393.4|25363.4|25393.4|25363.4|25393.7|25363.7|25389.3|25359.3|0
1756688700000|2025-09-01 01:05:00|25392.8|25362.8|25409.9|25379.9|25409.9|25379.9|25389.9|25359.9|0
1756689000000|2025-09-01 01:10:00|25409.3|25379.3|25424.3|25394.3|25426.6|25396.6|25408.7|25378.7|0
1756689300000|2025-09-01 01:15:00|25425.5|25395.5|25471.1|25466.1|25476.5|25471.5|25425.5|25395.5|2231
1756689600000|2025-09-01 01:20:00|25467.6|25462.6|25518.3|25513.3|25534.9|25529.9|25448.8|25443.8|2060
1756689900000|2025-09-01 01:25:00|25518.8|25513.8|25562.6|25557.6|25572.4|25567.4|25517.3|25512.3|1479
1756690200000|2025-09-01 01:30:00|25563.1|25558.1|25542.1|25537.1|25610.3|25605.3|25520.6|25515.6|6497
1756690500000|2025-09-01 01:35:00|25540.6|25535.6|25528.9|25523.9|25558.7|25553.7|25508.7|25503.7|2852
1756690800000|2025-09-01 01:40:00|25525.9|25520.9|25534.7|25529.7|25537.3|25532.3|25490.9|25485.9|2415
1756691100000|2025-09-01 01:45:00|25533.7|25528.7|25561.4|25556.4|25576.9|25571.9|25531.2|25526.2|2443
1756691400000|2025-09-01 01:50:00|25559.4|25554.4|25504.5|25499.5|25559.4|25554.4|25487.2|25482.2|2556
1756691700000|2025-09-01 01:55:00|25505|25500|25549.7|25544.7|25560.5|25555.5|25488.7|25483.7|1913
1756692000000|2025-09-01 02:00:00|25552.2|25547.2|25587.5|25582.5|25590.9|25585.9|25534.7|25529.7|1898
1756692300000|2025-09-01 02:05:00|25589|25584|25609.5|25604.5|25628.5|25623.5|25582.1|25577.1|2887
1756692600000|2025-09-01 02:10:00|25610.5|25605.5|25603.9|25598.9|25618.3|25613.3|25589.6|25584.6|1568
1756692900000|2025-09-01 02:15:00|25601.9|25596.9|25611|25606|25622.5|25617.5|25578.5|25573.5|1293
1756693200000|2025-09-01 02:20:00|25610.8|25605.8|25611.9|25606.9|25622.1|25617.1|25576.7|25571.7|1345
1756693500000|2025-09-01 02:25:00|25612.9|25607.9|25628.6|25623.6|25646.4|25641.4|25609|25604|1541
1756693800000|2025-09-01 02:30:00|25628.1|25623.1|25649.1|25644.1|25652.2|25647.2|25611.5|25606.5|1559
1756694100000|2025-09-01 02:35:00|25649.6|25644.6|25643.4|25638.4|25656.5|25651.5|25631.4|25626.4|1167
1756694400000|2025-09-01 02:40:00|25642.4|25637.4|25623.6|25618.6|25650.3|25645.3|25613.7|25608.7|977
1756694700000|2025-09-01 02:45:00|25623.1|25618.1|25633.5|25628.5|25637.5|25632.5|25613.4|25608.4|954
1756695000000|2025-09-01 02:50:00|25633|25628|25639.3|25634.3|25651.3|25646.3|25614.8|25609.8|837
1756695300000|2025-09-01 02:55:00|25639.8|25634.8|25637.3|25632.3|25659.8|25654.8|25628.5|25623.5|568
1756695600000|2025-09-01 03:00:00|25636.3|25631.3|25638.5|25633.5|25648.5|25643.5|25617.8|25612.8|791
1756695900000|2025-09-01 03:05:00|25637.5|25632.5|25598.8|25593.8|25640.5|25635.5|25593.6|25588.6|916
1756696200000|2025-09-01 03:10:00|25597.3|25592.3|25599.4|25594.4|25613.6|25608.6|25592.3|25587.3|761
1756696500000|2025-09-01 03:15:00|25600.4|25595.4|25592.3|25587.3|25610.4|25605.4|25576.3|25571.3|1095
1756696800000|2025-09-01 03:20:00|25591.3|25586.3|25568.9|25563.9|25611.2|25606.2|25566.7|25561.7|808
1756697100000|2025-09-01 03:25:00|25567.9|25562.9|25539.5|25534.5|25569.9|25564.9|25521.9|25516.9|1921
1756697400000|2025-09-01 03:30:00|25539|25534|25527.7|25522.7|25548.2|25543.2|25517.9|25512.9|900
1756697700000|2025-09-01 03:35:00|25527.2|25522.2|25534.2|25529.2|25536.4|25531.4|25502.3|25497.3|1040
1756698000000|2025-09-01 03:40:00|25533.7|25528.7|25538.8|25533.8|25552.2|25547.2|25526.5|25521.5|894
1756698300000|2025-09-01 03:45:00|25538.3|25533.3|25530.6|25525.6|25547.4|25542.4|25528.5|25523.5|326
1756698600000|2025-09-01 03:50:00|25530.1|25525.1|25530.7|25525.7|25537.1|25532.1|25525.4|25520.4|321
1756698900000|2025-09-01 03:55:00|25530.2|25525.2|25536.3|25531.3|25536.8|25531.8|25519|25514|565
1756699200000|2025-09-01 04:00:00|25545.4|25515.4|25545.3|25515.3|25546|25516|25543.9|25513.9|0
1756699500000|2025-09-01 04:05:00|25545.9|25515.9|25546.5|25516.5|25547.9|25517.9|25542.1|25512.1|0
1756699800000|2025-09-01 04:10:00|25546.8|25516.8|25544.9|25514.9|25548.5|25518.5|25544.9|25514.9|0
1756700100000|2025-09-01 04:15:00|25545.2|25515.2|25543.7|25513.7|25546.5|25516.5|25543.7|25513.7|0
1756700400000|2025-09-01 04:20:00|25544|25514|25545.8|25515.8|25547.2|25517.2|25544|25514|0
1756700700000|2025-09-01 04:25:00|25546.1|25516.1|25544.9|25514.9|25548.4|25518.4|25544.9|25514.9|0
1756701000000|2025-09-01 04:30:00|25545.5|25515.5|25545.1|25515.1|25547.7|25517.7|25539.6|25509.6|0
1756701300000|2025-09-01 04:35:00|25545.4|25515.4|25537.9|25507.9|25545.4|25515.4|25537.3|25507.3|0
1756701600000|2025-09-01 04:40:00|25537.3|25507.3|25540.4|25510.4|25542.3|25512.3|25537.3|25507.3|0
1756701900000|2025-09-01 04:45:00|25540.7|25510.7|25551.1|25521.1|25551.7|25521.7|25540.4|25510.4|0
1756702200000|2025-09-01 04:50:00|25551.4|25521.4|25551.7|25521.7|25553.2|25523.2|25547.6|25517.6|0
1756702500000|2025-09-01 04:55:00|25551.4|25521.4|25547|25517|25552.9|25522.9|25547|25517|11
1756702800000|2025-09-01 05:00:00|25530.1|25525.1|25563.5|25558.5|25569|25564|25519.1|25514.1|1456
1756703100000|2025-09-01 05:05:00|25564|25559|25552.3|25547.3|25572.4|25567.4|25535.7|25530.7|831
1756703400000|2025-09-01 05:10:00|25552.8|25547.8|25559.9|25554.9|25571.8|25566.8|25537.4|25532.4|591
1756703700000|2025-09-01 05:15:00|25560.4|25555.4|25568.6|25563.6|25575.9|25570.9|25553.7|25548.7|687
1756704000000|2025-09-01 05:20:00|25570.1|25565.1|25560.5|25555.5|25575.9|25570.9|25553.5|25548.5|557
1756704300000|2025-09-01 05:25:00|25559.5|25554.5|25580.1|25575.1|25583.1|25578.1|25555.5|25550.5|548
1756704600000|2025-09-01 05:30:00|25580.6|25575.6|25585.4|25580.4|25589.9|25584.9|25560.4|25555.4|872
1756704900000|2025-09-01 05:35:00|25585.9|25580.9|25596.5|25591.5|25600.5|25595.5|25585.4|25580.4|660
1756705200000|2025-09-01 05:40:00|25595.5|25590.5|25583.5|25578.5|25600|25595|25579.2|25574.2|580
1756705500000|2025-09-01 05:45:00|25584|25579|25571.5|25566.5|25587|25582|25549.5|25544.5|813
1756705800000|2025-09-01 05:50:00|25572|25567|25566.4|25561.4|25583.5|25578.5|25561.3|25556.3|490
1756706100000|2025-09-01 05:55:00|25566.9|25561.9|25593.8|25588.8|25593.8|25588.8|25564.9|25559.9|420
1756706400000|2025-09-01 06:00:00|25593.3|25588.3|25589.7|25584.7|25605.5|25600.5|25583.9|25578.9|584
1756706700000|2025-09-01 06:05:00|25590.2|25585.2|25608.3|25603.3|25610.7|25605.7|25590.2|25585.2|609
1756707000000|2025-09-01 06:10:00|25608.8|25603.8|25621.4|25616.4|25622.6|25617.6|25605.3|25600.3|713
1756707300000|2025-09-01 06:15:00|25621.9|25616.9|25633.7|25628.7|25641|25636|25611.4|25606.4|812
1756707600000|2025-09-01 06:20:00|25633.2|25628.2|25647.3|25642.3|25655.7|25650.7|25631.1|25626.1|1014
1756707900000|2025-09-01 06:25:00|25648.3|25643.3|25642.6|25637.6|25652.7|25647.7|25632|25627|923
1756708200000|2025-09-01 06:30:00|25643.1|25638.1|25628.5|25623.5|25651.4|25646.4|25622.4|25617.4|892
1756708500000|2025-09-01 06:35:00|25629|25624|25635.7|25630.7|25652.6|25647.6|25626.5|25621.5|743
1756708800000|2025-09-01 06:40:00|25635.2|25630.2|25637.5|25632.5|25642.4|25637.4|25629.8|25624.8|572
1756709100000|2025-09-01 06:45:00|25638|25633|25627.3|25622.3|25639|25634|25622.5|25617.5|504
1756709400000|2025-09-01 06:50:00|25626.8|25621.8|25609.6|25604.6|25626.8|25621.8|25602.9|25597.9|623
1756709700000|2025-09-01 06:55:00|25609.1|25604.1|25581.4|25576.4|25610.7|25605.7|25580.9|25575.9|616
1756710000000|2025-09-01 07:00:00|25581.9|25576.9|25600.3|25595.3|25601.6|25596.6|25564.2|25559.2|1292
1756710300000|2025-09-01 07:05:00|25600.8|25595.8|25598.4|25593.4|25604.8|25599.8|25590.4|25585.4|530
1756710600000|2025-09-01 07:10:00|25597.9|25592.9|25606.5|25601.5|25611.3|25606.3|25593|25588|528
1756710900000|2025-09-01 07:15:00|25607|25602|25622.2|25617.2|25628.9|25623.9|25607|25602|556
1756711200000|2025-09-01 07:20:00|25622.7|25617.7|25611.5|25606.5|25623.5|25618.5|25608|25603|509
1756711500000|2025-09-01 07:25:00|25611|25606|25602.5|25597.5|25613|25608|25596.5|25591.5|930
1756711800000|2025-09-01 07:30:00|25602|25597|25602.6|25597.6|25607.7|25602.7|25585.7|25580.7|911
1756712100000|2025-09-01 07:35:00|25604.6|25599.6|25610.8|25605.8|25619.6|25614.6|25600.7|25595.7|668
1756712400000|2025-09-01 07:40:00|25610.1|25605.1|25604.6|25599.6|25611.9|25606.9|25603.6|25598.6|736
1756712700000|2025-09-01 07:45:00|25604.1|25599.1|25608.4|25603.4|25608.7|25603.7|25597.6|25592.6|862
1756713000000|2025-09-01 07:50:00|25608.9|25603.9|25614.7|25609.7|25618.5|25613.5|25607.9|25602.9|1040
1756713300000|2025-09-01 07:55:00|25614.2|25609.2|25626.8|25621.8|25633.6|25628.6|25609.7|25604.7|1072
1756713600000|2025-09-01 08:00:00|25604.6|25599.6|25587.1|25582.1|25609|25604|25585.3|25580.3|1093
1756713900000|2025-09-01 08:05:00|25587.6|25582.6|25587.8|25582.8|25599.6|25594.6|25583.9|25578.9|994
1756714200000|2025-09-01 08:10:00|25589.3|25584.3|25580.8|25575.8|25590.1|25585.1|25578.2|25573.2|576
1756714500000|2025-09-01 08:15:00|25580.3|25575.3|25575|25570|25585.8|25580.8|25572.1|25567.1|559
1756714800000|2025-09-01 08:20:00|25574.5|25569.5|25588.4|25583.4|25589|25584|25573|25568|468
1756715100000|2025-09-01 08:25:00|25587.4|25582.4|25568.4|25563.4|25587.4|25582.4|25568.4|25563.4|1051
1756715400000|2025-09-01 08:30:00|25589|25559|25593|25563|25593.6|25563.6|25588.2|25558.2|516
1756715700000|2025-09-01 08:35:00|25592.4|25562.4|25598.5|25568.5|25601.1|25571.1|25592.4|25562.4|0
1756716000000|2025-09-01 08:40:00|25599.1|25569.1|25599.7|25569.7|25602.5|25572.5|25597.9|25567.9|0
1756716300000|2025-09-01 08:45:00|25600|25570|25598.9|25568.9|25601.5|25571.5|25597.7|25567.7|0
1756716600000|2025-09-01 08:50:00|25598.3|25568.3|25597.6|25567.6|25598.8|25568.8|25596.4|25566.4|0
1756716900000|2025-09-01 08:55:00|25597|25567|25597.6|25567.6|25598.8|25568.8|25594|25564|0
1756717200000|2025-09-01 09:00:00|25597.3|25567.3|25594.3|25564.3|25597.3|25567.3|25593.8|25563.8|0
1756717500000|2025-09-01 09:05:00|25594.9|25564.9|25593.7|25563.7|25594.9|25564.9|25592|25562|0
1756717800000|2025-09-01 09:10:00|25593.1|25563.1|25592|25562|25593.1|25563.1|25591.4|25561.4|0
1756718100000|2025-09-01 09:15:00|25567|25559|25566.6|25558.6|25573.4|25565.4|25548.1|25540.1|263
1756718400000|2025-09-01 09:20:00|25567.1|25559.1|25579.3|25571.3|25579.3|25571.3|25565.9|25557.9|72
1756718700000|2025-09-01 09:25:00|25579.8|25571.8|25589.2|25581.2|25592.2|25584.2|25577.6|25569.6|76
1756719000000|2025-09-01 09:30:00|25589.7|25581.7|25584.8|25576.8|25591.4|25583.4|25582.8|25574.8|42
1756719300000|2025-09-01 09:35:00|25585.3|25577.3|25579.5|25571.5|25586.3|25578.3|25578|25570|49
1756719600000|2025-09-01 09:40:00|25579|25571|25592.6|25584.6|25592.6|25584.6|25572.1|25564.1|153
1756719900000|2025-09-01 09:45:00|25592.7|25584.7|25589.1|25581.1|25598.4|25590.4|25589.1|25581.1|116
1756720200000|2025-09-01 09:50:00|25589.6|25581.6|25588.8|25580.8|25591.8|25583.8|25586|25578|30
1756720500000|2025-09-01 09:55:00|25588.3|25580.3|25577.2|25569.2|25589.3|25581.3|25573.9|25565.9|32
1756720800000|2025-09-01 10:00:00|25576.7|25568.7|25569.9|25561.9|25579.7|25571.7|25568.2|25560.2|62
1756721100000|2025-09-01 10:05:00|25570.4|25562.4|25576.3|25568.3|25577.5|25569.5|25570.4|25562.4|56
1756721400000|2025-09-01 10:10:00|25575.8|25567.8|25585.5|25577.5|25585.5|25577.5|25571.8|25563.8|49
1756721700000|2025-09-01 10:15:00|25585|25577|25581.8|25573.8|25585.8|25577.8|25578.5|25570.5|76
1756722000000|2025-09-01 10:20:00|25581.3|25573.3|25579.7|25571.7|25581.3|25573.3|25576.3|25568.3|10
1756722300000|2025-09-01 10:25:00|25579.2|25571.2|25579|25571|25580.2|25572.2|25575|25567|8
1756722600000|2025-09-01 10:30:00|25579.5|25571.5|25580.3|25572.3|25583|25575|25575.1|25567.1|8
1756722900000|2025-09-01 10:35:00|25579.8|25571.8|25569.3|25561.3|25579.8|25571.8|25567.8|25559.8|16
1756723200000|2025-09-01 10:40:00|25569.8|25561.8|25561.2|25553.2|25571.8|25563.8|25559.2|25551.2|32
1756723500000|2025-09-01 10:45:00|25560.7|25552.7|25565.5|25557.5|25566.9|25558.9|25558.9|25550.9|25
1756723800000|2025-09-01 10:50:00|25565|25557|25563.9|25555.9|25566.9|25558.9|25561.4|25553.4|21
1756724100000|2025-09-01 10:55:00|25562.9|25554.9|25562|25554|25564.9|25556.9|25559.7|25551.7|57
1756724400000|2025-09-01 11:00:00|25562.5|25554.5|25570|25562|25570.3|25562.3|25562|25554|66
1756724700000|2025-09-01 11:05:00|25570.5|25562.5|25562.9|25554.9|25570.5|25562.5|25559.5|25551.5|35
1756725000000|2025-09-01 11:10:00|25561.9|25553.9|25551.4|25543.4|25561.9|25553.9|25551.4|25543.4|45
1756725300000|2025-09-01 11:15:00|25550.9|25542.9|25541.2|25533.2|25551.3|25543.3|25541.2|25533.2|93
1756725600000|2025-09-01 11:20:00|25540.7|25532.7|25542.1|25534.1|25545.3|25537.3|25540.1|25532.1|65
1756725900000|2025-09-01 11:25:00|25541.6|25533.6|25545.5|25537.5|25546.1|25538.1|25535.4|25527.4|34
1756726200000|2025-09-01 11:30:00|25546|25538|25549.2|25541.2|25551.7|25543.7|25542.8|25534.8|39
1756726500000|2025-09-01 11:35:00|25548.7|25540.7|25534.6|25526.6|25549.2|25541.2|25533.1|25525.1|16
1756726800000|2025-09-01 11:40:00|25535.1|25527.1|25534.8|25526.8|25540.5|25532.5|25533.8|25525.8|33
1756727100000|2025-09-01 11:45:00|25535.3|25527.3|25538.6|25530.6|25541.4|25533.4|25535.3|25527.3|65
1756727400000|2025-09-01 11:50:00|25538.1|25530.1|25534.8|25526.8|25538.2|25530.2|25533.2|25525.2|73
1756727700000|2025-09-01 11:55:00|25535.3|25527.3|25533.6|25525.6|25536.1|25528.1|25528.8|25520.8|61
1756728000000|2025-09-01 12:00:00|25533.1|25525.1|25539.6|25531.6|25539.8|25531.8|25532.9|25524.9|26
1756728300000|2025-09-01 12:05:00|25539.1|25531.1|25530.6|25522.6|25540.7|25532.7|25530.1|25522.1|41
1756728600000|2025-09-01 12:10:00|25531.1|25523.1|25534|25526|25534|25526|25528.1|25520.1|58
1756728900000|2025-09-01 12:15:00|25533.5|25525.5|25542|25534|25543.5|25535.5|25533.5|25525.5|51
1756729200000|2025-09-01 12:20:00|25542.5|25534.5|25546.5|25538.5|25551|25543|25541|25533|45
1756729500000|2025-09-01 12:25:00|25546|25538|25546.3|25538.3|25547.8|25539.8|25540.5|25532.5|44
1756729800000|2025-09-01 12:30:00|25546.8|25538.8|25545.2|25537.2|25546.8|25538.8|25542|25534|19
1756730100000|2025-09-01 12:35:00|25544.7|25536.7|25547.3|25539.3|25549.8|25541.8|25541.5|25533.5|12
1756730400000|2025-09-01 12:40:00|25546.8|25538.8|25554.4|25546.4|25555.3|25547.3|25546.8|25538.8|55
1756730700000|2025-09-01 12:45:00|25554.9|25546.9|25557.8|25549.8|25560|25552|25552.9|25544.9|88
1756731000000|2025-09-01 12:50:00|25558.3|25550.3|25536.3|25528.3|25558.5|25550.5|25535.3|25527.3|81
1756731300000|2025-09-01 12:55:00|25535.8|25527.8|25547.8|25539.8|25548.3|25540.3|25535.3|25527.3|32
1756731600000|2025-09-01 13:00:00|25548.3|25540.3|25537.8|25529.8|25548.9|25540.9|25536|25528|38
1756731900000|2025-09-01 13:05:00|25536.9|25528.9|25541|25533|25545|25537|25536.1|25528.1|35
1756732200000|2025-09-01 13:10:00|25540.5|25532.5|25540.2|25532.2|25542.3|25534.3|25537.5|25529.5|45
1756732500000|2025-09-01 13:15:00|25539.7|25531.7|25527.7|25519.7|25539.7|25531.7|25524.2|25516.2|58
1756732800000|2025-09-01 13:20:00|25527.2|25519.2|25523.9|25515.9|25529.7|25521.7|25523.2|25515.2|66
1756733100000|2025-09-01 13:25:00|25524.4|25516.4|25523|25515|25529.5|25521.5|25508.5|25500.5|207
1756733400000|2025-09-01 13:30:00|25521.5|25513.5|25508.2|25500.2|25521.5|25513.5|25499.7|25491.7|149
1756733700000|2025-09-01 13:35:00|25508.7|25500.7|25506.5|25498.5|25512.1|25504.1|25502.2|25494.2|106
1756734000000|2025-09-01 13:40:00|25506|25498|25513.6|25505.6|25519.5|25511.5|25504.3|25496.3|112
1756734300000|2025-09-01 13:45:00|25513.1|25505.1|25518.5|25510.5|25519|25511|25507.1|25499.1|39
1756734600000|2025-09-01 13:50:00|25519|25511|25519.6|25511.6|25525|25517|25517|25509|34
1756734900000|2025-09-01 13:55:00|25519.1|25511.1|25511.9|25503.9|25519.1|25511.1|25508.7|25500.7|77
1756735200000|2025-09-01 14:00:00|25511.4|25503.4|25510.5|25502.5|25513|25505|25505.5|25497.5|61
1756735500000|2025-09-01 14:05:00|25510|25502|25504.5|25496.5|25514.5|25506.5|25504|25496|58
1756735800000|2025-09-01 14:10:00|25504|25496|25497.1|25489.1|25508.5|25500.5|25495.1|25487.1|118
1756736100000|2025-09-01 14:15:00|25496.6|25488.6|25492.5|25484.5|25499.1|25491.1|25491.1|25483.1|82
1756736400000|2025-09-01 14:20:00|25493|25485|25472.6|25464.6|25497.4|25489.4|25472|25464|238
1756736700000|2025-09-01 14:25:00|25473.1|25465.1|25483.6|25475.6|25488.1|25480.1|25472.6|25464.6|145
1756737000000|2025-09-01 14:30:00|25482.6|25474.6|25486.1|25478.1|25487.1|25479.1|25475.6|25467.6|91
1756737300000|2025-09-01 14:35:00|25485.1|25477.1|25485.5|25477.5|25490.1|25482.1|25482.1|25474.1|96
1756737600000|2025-09-01 14:40:00|25485|25477|25477.5|25469.5|25485|25477|25476|25468|64
1756737900000|2025-09-01 14:45:00|25477|25469|25471.1|25463.1|25480.5|25472.5|25462.1|25454.1|292
1756738200000|2025-09-01 14:50:00|25470.6|25462.6|25470.6|25462.6|25474.6|25466.6|25464.5|25456.5|81
1756738500000|2025-09-01 14:55:00|25470.1|25462.1|25473.5|25465.5|25473.5|25465.5|25467.1|25459.1|39
1756738800000|2025-09-01 15:00:00|25472.5|25464.5|25473.6|25465.6|25475.5|25467.5|25468.5|25460.5|43
1756739100000|2025-09-01 15:05:00|25472.6|25464.6|25473.7|25465.7|25475.3|25467.3|25469.9|25461.9|40
1756739400000|2025-09-01 15:10:00|25474.2|25466.2|25482.5|25474.5|25483|25475|25472.3|25464.3|42
1756739700000|2025-09-01 15:15:00|25483|25475|25478.9|25470.9|25483|25475|25471.9|25463.9|79
1756740000000|2025-09-01 15:20:00|25477.9|25469.9|25480|25472|25480.5|25472.5|25471.9|25463.9|36
1756740300000|2025-09-01 15:25:00|25479.5|25471.5|25482|25474|25482|25474|25472.4|25464.4|52
1756740600000|2025-09-01 15:30:00|25483|25475|25482|25474|25487|25479|25481|25473|55
1756740900000|2025-09-01 15:35:00|25483|25475|25481.5|25473.5|25484.5|25476.5|25477.5|25469.5|63
1756741200000|2025-09-01 15:40:00|25482|25474|25478.8|25470.8|25485.5|25477.5|25476.3|25468.3|49
1756741500000|2025-09-01 15:45:00|25479.3|25471.3|25483.7|25475.7|25485.9|25477.9|25479|25471|39
1756741800000|2025-09-01 15:50:00|25484.7|25476.7|25492.5|25484.5|25493.4|25485.4|25484.2|25476.2|36
1756742100000|2025-09-01 15:55:00|25493|25485|25492|25484|25493.5|25485.5|25489.1|25481.1|32
1756742400000|2025-09-01 16:00:00|25492.5|25484.5|25484.7|25476.7|25492.5|25484.5|25483.2|25475.2|25
1756742700000|2025-09-01 16:05:00|25484.2|25476.2|25479.5|25471.5|25485.7|25477.7|25478|25470|18
1756743000000|2025-09-01 16:10:00|25479|25471|25485.1|25477.1|25486.3|25478.3|25478.5|25470.5|18
1756743300000|2025-09-01 16:15:00|25484.6|25476.6|25484.9|25476.9|25484.9|25476.9|25482.1|25474.1|17
1756743600000|2025-09-01 16:20:00|25484.4|25476.4|25494.4|25486.4|25494.9|25486.9|25484.1|25476.1|16
1756743900000|2025-09-01 16:25:00|25494.9|25486.9|25495.6|25487.6|25498.6|25490.6|25494.6|25486.6|39
1756744200000|2025-09-01 16:30:00|25496.1|25488.1|25500.6|25492.6|25500.6|25492.6|25494.6|25486.6|14
1756744500000|2025-09-01 16:35:00|25498.6|25490.6|25496.6|25488.6|25498.6|25490.6|25492.6|25484.6|27
1756744800000|2025-09-01 16:40:00|25494.6|25486.6|25490.5|25482.5|25497.1|25489.1|25490.5|25482.5|19
1756745100000|2025-09-01 16:45:00|25490.3|25482.3|25491|25483|25492.3|25484.3|25487.3|25479.3|14
1756745400000|2025-09-01 16:50:00|25490.5|25482.5|25494.4|25486.4|25495.4|25487.4|25490.5|25482.5|6
1756745700000|2025-09-01 16:55:00|25494.9|25486.9|25492.4|25484.4|25494.9|25486.9|25489.9|25481.9|16
1756746000000|2025-09-01 17:00:00|25491.9|25483.9|25484.6|25476.6|25492.4|25484.4|25484.6|25476.6|7
1756746300000|2025-09-01 17:05:00|25483.7|25475.7|25483.9|25475.9|25483.9|25475.9|25483.7|25475.7|1
1756746600000|2025-09-01 17:10:00|25484.4|25476.4|25485.9|25477.9|25485.9|25477.9|25484.4|25476.4|5
1756746900000|2025-09-01 17:15:00|25486.4|25478.4|25489.3|25481.3|25490.4|25482.4|25486.4|25478.4|16
1756747200000|2025-09-01 17:20:00|25488.8|25480.8|25492.5|25484.5|25492.5|25484.5|25487.8|25479.8|11
1756747500000|2025-09-01 17:25:00|25492|25484|25489.5|25481.5|25493|25485|25489|25481|13
1756747800000|2025-09-01 17:30:00|25490|25482|25490|25482|25490.5|25482.5|25489.5|25481.5|13
1756748100000|2025-09-01 17:35:00|25490.5|25482.5|25493.5|25485.5|25494|25486|25489|25481|9
1756748400000|2025-09-01 17:40:00|25493|25485|25492.6|25484.6|25493.5|25485.5|25492|25484|1
1756748700000|2025-09-01 17:45:00|25493.1|25485.1|25494.9|25486.9|25495.4|25487.4|25492.6|25484.6|4
1756749000000|2025-09-01 17:50:00|25494.4|25486.4|25493.7|25485.7|25494.7|25486.7|25493.7|25485.7|5
1756749300000|2025-09-01 17:55:00|25493.2|25485.2|25494.7|25486.7|25494.7|25486.7|25493.2|25485.2|4
1756749600000|2025-09-01 18:00:00|25495.2|25487.2|25496.8|25488.8|25497.3|25489.3|25494.7|25486.7|2
1756749900000|2025-09-01 18:05:00|25498.3|25490.3|25500|25492|25500|25492|25497.3|25489.3|15
1756750200000|2025-09-01 18:10:00|25499.5|25491.5|25499.5|25491.5|25499.5|25491.5|25498.5|25490.5|8
1756750500000|2025-09-01 18:15:00|25499|25491|25499.5|25491.5|25499.5|25491.5|25499|25491|2
1756750800000|2025-09-01 18:20:00|25499|25491|25501|25493|25501.5|25493.5|25499|25491|5
1756751100000|2025-09-01 18:25:00|25501.5|25493.5|25498.5|25490.5|25501.5|25493.5|25498.5|25490.5|5
1756751400000|2025-09-01 18:30:00|25498|25490|25498.5|25490.5|25498.5|25490.5|25495|25487|10
1756751700000|2025-09-01 18:35:00|25498|25490|25497.5|25489.5|25498.5|25490.5|25497.5|25489.5|8
1756752000000|2025-09-01 18:40:00|25497|25489|25499.5|25491.5|25499.5|25491.5|25497|25489|5
1756752300000|2025-09-01 18:45:00|25500|25492|25501.1|25493.1|25502.1|25494.1|25498.5|25490.5|20
1756752600000|2025-09-01 18:50:00|25500.6|25492.6|25501|25493|25502.1|25494.1|25499|25491|19
1756752900000|2025-09-01 18:55:00|25500.5|25492.5|25512.6|25482.6|25512.6|25498|25500.5|25482.6|41
1756753200000|2025-09-01 19:00:00|25513.8|25483.8|25512.6|25482.6|25513.8|25483.8|25512.6|25482.6|0
1756753500000|2025-09-01 19:05:00|25512.5|25482.5|25512.5|25482.5|25512.5|25482.5|25512.5|25482.5|0
1756754700000|2025-09-01 19:25:00|25512.1|25482.1|25512.1|25482.1|25512.1|25482.1|25512.1|25482.1|0
1756755000000|2025-09-01 19:30:00|25512.3|25482.3|25514.3|25484.3|25514.3|25484.3|25512.3|25482.3|0
1756755300000|2025-09-01 19:35:00|25513.1|25483.1|25511.4|25481.4|25513.1|25483.1|25511.4|25481.4|0
1756755600000|2025-09-01 19:40:00|25512.7|25482.7|25512.7|25482.7|25512.7|25482.7|25512.7|25482.7|0
1756755900000|2025-09-01 19:45:00|25512.8|25482.8|25512.7|25482.7|25512.8|25482.8|25512.7|25482.7|0
1756756500000|2025-09-01 19:55:00|25513.9|25483.9|25514.1|25484.1|25514.1|25484.1|25512.7|25482.7|0
1756764000000|2025-09-01 22:00:00|25506.1|25476.1|25504.9|25474.9|25506.4|25476.4|25502.9|25472.9|0
1756764300000|2025-09-01 22:05:00|25504.6|25474.6|25506.7|25476.7|25507.2|25477.2|25503.7|25473.7|0
1756764600000|2025-09-01 22:10:00|25506.3|25476.3|25506.7|25476.7|25507.5|25477.5|25505.5|25475.5|0
1756764900000|2025-09-01 22:15:00|25507.2|25477.2|25505.5|25475.5|25507.8|25477.8|25505.5|25475.5|0
1756765200000|2025-09-01 22:20:00|25506.1|25476.1|25505.5|25475.5|25506.7|25476.7|25503.1|25473.1|0
1756765500000|2025-09-01 22:25:00|25504.9|25474.9|25499.6|25469.6|25504.9|25474.9|25499|25469|0
1756765800000|2025-09-01 22:30:00|25499.3|25469.3|25500.8|25470.8|25500.8|25470.8|25499|25469|0
1756766100000|2025-09-01 22:35:00|25500.5|25470.5|25499.4|25469.4|25500.5|25470.5|25498.8|25468.8|0
1756766400000|2025-09-01 22:40:00|25500|25470|25497.6|25467.6|25500|25470|25497|25467|0
1756766700000|2025-09-01 22:45:00|25497.7|25467.7|25498.7|25468.7|25500.1|25470.1|25497.1|25467.1|0
1756767000000|2025-09-01 22:50:00|25498.1|25468.1|25494.3|25464.3|25499.1|25469.1|25494|25464|0
1756767300000|2025-09-01 22:55:00|25493.7|25463.7|25489.6|25459.6|25493.7|25463.7|25489|25459|0
1756767600000|2025-09-01 23:00:00|25490.2|25460.2|25489|25459|25492.5|25462.5|25486.6|25456.6|0
1756767900000|2025-09-01 23:05:00|25489.6|25459.6|25489.6|25459.6|25492.5|25462.5|25487.8|25457.8|0
1756768200000|2025-09-01 23:10:00|25489|25459|25491.2|25461.2|25492.3|25462.3|25489|25459|0
1756768500000|2025-09-01 23:15:00|25491.7|25461.7|25486.5|25456.5|25492.3|25462.3|25486.5|25456.5|0
1756768800000|2025-09-01 23:20:00|25487.1|25457.1|25480.8|25450.8|25487.7|25457.7|25478.2|25448.2|0
1756769100000|2025-09-01 23:25:00|25480.3|25450.3|25483.4|25453.4|25484.5|25454.5|25477.9|25447.9|0
1756769400000|2025-09-01 23:30:00|25484|25454|25484.5|25454.5|25486.9|25456.9|25483.9|25453.9|0
1756769700000|2025-09-01 23:35:00|25484.8|25454.8|25483.3|25453.3|25485.1|25455.1|25481.6|25451.6|0
1756770000000|2025-09-01 23:40:00|25483.9|25453.9|25482.2|25452.2|25483.9|25453.9|25479.8|25449.8|0
1756770300000|2025-09-01 23:45:00|25482.8|25452.8|25483.4|25453.4|25486.3|25456.3|25482.2|25452.2|0
1756770600000|2025-09-01 23:50:00|25484|25454|25486|25456|25486.3|25456.3|25481.6|25451.6|0
1756770900000|2025-09-01 23:55:00|25486.3|25456.3|25488.5|25458.5|25489.1|25459.1|25485.7|25455.7|0
1756771200000|2025-09-02 00:00:00|25489.1|25459.1|25488.5|25458.5|25491.7|25461.7|25485.2|25455.2|0
1756771500000|2025-09-02 00:05:00|25488.8|25458.8|25488.2|25458.2|25491.1|25461.1|25486.4|25456.4|0
1756771800000|2025-09-02 00:10:00|25488.5|25458.5|25487.1|25457.1|25489.4|25459.4|25485.9|25455.9|0
1756772100000|2025-09-02 00:15:00|25488.2|25458.2|25485.4|25455.4|25491.2|25461.2|25485.4|25455.4|0
1756772400000|2025-09-02 00:20:00|25486|25456|25483.9|25453.9|25486.6|25456.6|25482.9|25452.9|0
1756772700000|2025-09-02 00:25:00|25484.5|25454.5|25485.4|25455.4|25486|25456|25483.6|25453.6|0
1756773000000|2025-09-02 00:30:00|25485.7|25455.7|25490.7|25460.7|25491.3|25461.3|25485.4|25455.4|0
1756773300000|2025-09-02 00:35:00|25490.1|25460.1|25492.5|25462.5|25493.1|25463.1|25490.1|25460.1|0
1756773600000|2025-09-02 00:40:00|25493.1|25463.1|25492.9|25462.9|25493.7|25463.7|25489.9|25459.9|0
1756773900000|2025-09-02 00:45:00|25492.3|25462.3|25498.2|25468.2|25498.5|25468.5|25482.9|25452.9|0
1756774200000|2025-09-02 00:50:00|25498.8|25468.8|25496.4|25466.4|25498.8|25468.8|25495.8|25465.8|0
1756774500000|2025-09-02 00:55:00|25496.7|25466.7|25498.2|25468.2|25498.8|25468.8|25496.7|25466.7|0
1756774800000|2025-09-02 01:00:00|25497.6|25467.6|25515|25485|25515.2|25485.2|25497.6|25467.6|0
1756775100000|2025-09-02 01:05:00|25514.7|25484.7|25536.7|25506.7|25536.7|25506.7|25514.4|25484.4|0
1756775400000|2025-09-02 01:10:00|25536.4|25506.4|25551.1|25521.1|25551.1|25521.1|25536.1|25506.1|0
1756775700000|2025-09-02 01:15:00|25551.7|25521.7|25548.1|25543.1|25554|25549|25531.1|25521.7|1277
1756776000000|2025-09-02 01:20:00|25550.6|25545.6|25551.9|25546.9|25559.5|25554.5|25533.7|25528.7|595
1756776300000|2025-09-02 01:25:00|25551.4|25546.4|25556.8|25551.8|25564.6|25559.6|25538.3|25533.3|483
1756776600000|2025-09-02 01:30:00|25550.3|25545.3|25564.7|25559.7|25584.9|25579.9|25546|25541|3445
1756776900000|2025-09-02 01:35:00|25561.7|25556.7|25552.5|25547.5|25579.6|25574.6|25535.5|25530.5|2493
1756777200000|2025-09-02 01:40:00|25552|25547|25591.1|25586.1|25592.9|25587.9|25516.7|25511.7|2624
1756777500000|2025-09-02 01:45:00|25591.6|25586.6|25612.7|25607.7|25631.7|25626.7|25581.3|25576.3|2755
1756777800000|2025-09-02 01:50:00|25612.2|25607.2|25607.8|25602.8|25632.3|25627.3|25591.2|25586.2|1892
1756778100000|2025-09-02 01:55:00|25607.3|25602.3|25607.4|25602.4|25633.2|25628.2|25582.1|25577.1|1514
1756778400000|2025-09-02 02:00:00|25601.4|25596.4|25603.5|25598.5|25631.5|25626.5|25585.3|25580.3|1615
1756778700000|2025-09-02 02:05:00|25603.2|25598.2|25674.4|25669.4|25680.5|25675.5|25603.2|25598.2|2283
1756779000000|2025-09-02 02:10:00|25673.4|25668.4|25643.4|25638.4|25687.3|25682.3|25643.2|25638.2|1587
1756779300000|2025-09-02 02:15:00|25642.9|25637.9|25652|25647|25665.4|25660.4|25625.5|25620.5|1876
1756779600000|2025-09-02 02:20:00|25651.5|25646.5|25699.7|25694.7|25705.5|25700.5|25650.7|25645.7|1751
1756779900000|2025-09-02 02:25:00|25698.7|25693.7|25724.6|25719.6|25724.6|25719.6|25695.3|25690.3|1768
1756780200000|2025-09-02 02:30:00|25725.6|25720.6|25730.8|25725.8|25733.8|25728.8|25697.9|25692.9|1512
1756780500000|2025-09-02 02:35:00|25730.3|25725.3|25668.1|25663.1|25730.8|25725.8|25668.1|25663.1|1570
1756780800000|2025-09-02 02:40:00|25668.6|25663.6|25653.5|25648.5|25675|25670|25629.8|25624.8|1763
1756781100000|2025-09-02 02:45:00|25652.5|25647.5|25638.8|25633.8|25666.7|25661.7|25634.5|25629.5|1087
1756781400000|2025-09-02 02:50:00|25639.3|25634.3|25662.9|25657.9|25687.9|25682.9|25633.1|25628.1|1125
1756781700000|2025-09-02 02:55:00|25663.9|25658.9|25598|25593|25676.7|25671.7|25590.1|25585.1|1786
1756782000000|2025-09-02 03:00:00|25599|25594|25565.6|25560.6|25612|25607|25527.2|25522.2|3590
1756782300000|2025-09-02 03:05:00|25565.1|25560.1|25538.1|25533.1|25583.8|25578.8|25534.9|25529.9|1857
1756782600000|2025-09-02 03:10:00|25536.6|25531.6|25548.2|25543.2|25578|25573|25530.7|25525.7|990
1756782900000|2025-09-02 03:15:00|25547.7|25542.7|25546.9|25541.9|25548.9|25543.9|25520.2|25515.2|1577
1756783200000|2025-09-02 03:20:00|25548.4|25543.4|25581.8|25576.8|25600.6|25595.6|25543.1|25538.1|1426
1756783500000|2025-09-02 03:25:00|25581.3|25576.3|25545.8|25540.8|25598|25593|25542.8|25537.8|956
1756783800000|2025-09-02 03:30:00|25548.8|25543.8|25510.9|25505.9|25549.8|25544.8|25499.9|25494.9|1436
1756784100000|2025-09-02 03:35:00|25511.4|25506.4|25495.8|25490.8|25515.6|25510.6|25477.6|25472.6|1271
1756784400000|2025-09-02 03:40:00|25495.3|25490.3|25483.2|25478.2|25500.7|25495.7|25474.7|25469.7|886
1756784700000|2025-09-02 03:45:00|25483.7|25478.7|25477.1|25472.1|25491.8|25486.8|25474.6|25469.6|657
1756785000000|2025-09-02 03:50:00|25476.1|25471.1|25469.6|25464.6|25488.2|25483.2|25467.4|25462.4|571
1756785300000|2025-09-02 03:55:00|25469.1|25464.1|25471.9|25466.9|25480.3|25475.3|25462.7|25457.7|437
1756785600000|2025-09-02 04:00:00|25485.3|25455.3|25488.1|25458.1|25488.7|25458.7|25483.8|25453.8|0
1756785900000|2025-09-02 04:05:00|25488.7|25458.7|25488.8|25458.8|25489.9|25459.9|25488.2|25458.2|0
1756786200000|2025-09-02 04:10:00|25488.2|25458.2|25489.4|25459.4|25490|25460|25488.2|25458.2|0
1756786500000|2025-09-02 04:15:00|25490|25460|25490.6|25460.6|25491.6|25461.6|25489.4|25459.4|0
1756786800000|2025-09-02 04:20:00|25491.2|25461.2|25496.8|25466.8|25496.8|25466.8|25491.2|25461.2|0
1756787100000|2025-09-02 04:25:00|25496.5|25466.5|25500|25470|25500.6|25470.6|25496.2|25466.2|0
1756787400000|2025-09-02 04:30:00|25499.7|25469.7|25494.4|25464.4|25500|25470|25493.8|25463.8|0
1756787700000|2025-09-02 04:35:00|25493.8|25463.8|25488.7|25458.7|25493.8|25463.8|25488.6|25458.6|0
1756788000000|2025-09-02 04:40:00|25489|25459|25492.2|25462.2|25492.7|25462.7|25488.6|25458.6|0
1756788300000|2025-09-02 04:45:00|25492.7|25462.7|25494.5|25464.5|25495.7|25465.7|25492.7|25462.7|0
1756788600000|2025-09-02 04:50:00|25493.9|25463.9|25495|25465|25495.6|25465.6|25492.7|25462.7|0
1756788900000|2025-09-02 04:55:00|25495.6|25465.6|25493.3|25463.3|25495.9|25465.9|25493.3|25463.3|37
1756789200000|2025-09-02 05:00:00|25471|25466|25518.6|25513.6|25528.1|25523.1|25460.5|25455.5|2230
1756789500000|2025-09-02 05:05:00|25520.1|25515.1|25508.9|25503.9|25539.8|25534.8|25501.2|25496.2|1569
1756789800000|2025-09-02 05:10:00|25509.4|25504.4|25481.3|25476.3|25512.9|25507.9|25471.1|25466.1|948
1756790100000|2025-09-02 05:15:00|25480.8|25475.8|25450.6|25445.6|25481.3|25476.3|25440|25435|2259
1756790400000|2025-09-02 05:20:00|25450.1|25445.1|25447.7|25442.7|25472.5|25467.5|25426.7|25421.7|1500
1756790700000|2025-09-02 05:25:00|25446.7|25441.7|25453.7|25448.7|25465.6|25460.6|25421.4|25416.4|1142
1756791000000|2025-09-02 05:30:00|25452.7|25447.7|25498.6|25493.6|25500|25495|25447.2|25442.2|1323
1756791300000|2025-09-02 05:35:00|25496.6|25491.6|25525.4|25520.4|25530.9|25525.9|25490.5|25485.5|1243
1756791600000|2025-09-02 05:40:00|25524.4|25519.4|25536.7|25531.7|25563.1|25558.1|25521.4|25516.4|1750
1756791900000|2025-09-02 05:45:00|25538.7|25533.7|25552.2|25547.2|25576.4|25571.4|25536.7|25531.7|1273
1756792200000|2025-09-02 05:50:00|25551.7|25546.7|25545.1|25540.1|25568.5|25563.5|25540.2|25535.2|829
1756792500000|2025-09-02 05:55:00|25544.9|25539.9|25546.9|25541.9|25570.1|25565.1|25540.3|25535.3|692
1756792800000|2025-09-02 06:00:00|25547.9|25542.9|25554.4|25549.4|25569.2|25564.2|25534.4|25529.4|1010
1756793100000|2025-09-02 06:05:00|25553.9|25548.9|25531.7|25526.7|25559.3|25554.3|25523.6|25518.6|688
1756793400000|2025-09-02 06:10:00|25532.2|25527.2|25518.9|25513.9|25542.1|25537.1|25514.9|25509.9|643
1756793700000|2025-09-02 06:15:00|25518.4|25513.4|25508.6|25503.6|25519.9|25514.9|25481.1|25476.1|948
1756794000000|2025-09-02 06:20:00|25510.6|25505.6|25516.1|25511.1|25538.1|25533.1|25502.3|25497.3|678
1756794300000|2025-09-02 06:25:00|25515.6|25510.6|25514.6|25509.6|25528.6|25523.6|25498.7|25493.7|514
1756794600000|2025-09-02 06:30:00|25515.1|25510.1|25533.9|25528.9|25547.4|25542.4|25511.4|25506.4|732
1756794900000|2025-09-02 06:35:00|25533.4|25528.4|25530.8|25525.8|25550.7|25545.7|25524.7|25519.7|804
1756795200000|2025-09-02 06:40:00|25530.3|25525.3|25542.5|25537.5|25544|25539|25515.6|25510.6|440
1756795500000|2025-09-02 06:45:00|25542|25537|25559.7|25554.7|25560.7|25555.7|25526.5|25521.5|708
1756795800000|2025-09-02 06:50:00|25559.2|25554.2|25543.5|25538.5|25565|25560|25537.5|25532.5|747
1756796100000|2025-09-02 06:55:00|25542.5|25537.5|25547|25542|25556|25551|25542|25537|390
1756796400000|2025-09-02 07:00:00|25546.5|25541.5|25548.6|25543.6|25551.9|25546.9|25534.2|25529.2|582
1756796700000|2025-09-02 07:05:00|25548.1|25543.1|25518.9|25513.9|25561.4|25556.4|25518.4|25513.4|596
1756797000000|2025-09-02 07:10:00|25518.4|25513.4|25476.9|25471.9|25520.5|25515.5|25465.4|25460.4|1399
1756797300000|2025-09-02 07:15:00|25477.4|25472.4|25510.8|25505.8|25519.5|25514.5|25467.9|25462.9|816
1756797600000|2025-09-02 07:20:00|25511.3|25506.3|25508.3|25503.3|25527.6|25522.6|25502.3|25497.3|688
1756797900000|2025-09-02 07:25:00|25508.8|25503.8|25519.7|25514.7|25541.6|25536.6|25502.5|25497.5|719
1756798200000|2025-09-02 07:30:00|25520.2|25515.2|25488.4|25483.4|25520.2|25515.2|25486.9|25481.9|650
1756798500000|2025-09-02 07:35:00|25488.9|25483.9|25504.4|25499.4|25506|25501|25484.1|25479.1|634
1756798800000|2025-09-02 07:40:00|25504.9|25499.9|25492.1|25487.1|25511.5|25506.5|25486.4|25481.4|849
1756799100000|2025-09-02 07:45:00|25491|25486|25500.1|25495.1|25508.3|25503.3|25486.7|25481.7|990
1756799400000|2025-09-02 07:50:00|25500.6|25495.6|25493.5|25488.5|25503|25498|25469.4|25464.4|1877
1756799700000|2025-09-02 07:55:00|25493|25488|25488.7|25483.7|25498.9|25493.9|25481.7|25476.7|1690
1756800000000|2025-09-02 08:00:00|25486.2|25481.2|25476|25471|25501.5|25496.5|25472.3|25467.3|868
1756800300000|2025-09-02 08:05:00|25476.5|25471.5|25480.5|25475.5|25488.3|25483.3|25462.7|25457.7|1401
1756800600000|2025-09-02 08:10:00|25481|25476|25455.8|25450.8|25484.5|25479.5|25450.3|25445.3|681
1756800900000|2025-09-02 08:15:00|25456.3|25451.3|25451.8|25446.8|25467.9|25462.9|25447.6|25442.6|1386
1756801200000|2025-09-02 08:20:00|25451.3|25446.3|25448.4|25443.4|25465.7|25460.7|25448.4|25443.4|531
1756801500000|2025-09-02 08:25:00|25447.9|25442.9|25443.6|25438.6|25449.2|25444.2|25437.8|25432.8|866
1756801800000|2025-09-02 08:30:00|25445.6|25440.6|25453.1|25423.1|25457.1|25440.6|25445.6|25417.1|218
1756802100000|2025-09-02 08:35:00|25453.4|25423.4|25482|25452|25483.4|25453.4|25452.5|25422.5|0
1756802400000|2025-09-02 08:40:00|25481.8|25451.8|25492.3|25462.3|25495|25465|25481.2|25451.2|0
1756802700000|2025-09-02 08:45:00|25492.9|25462.9|25489.3|25459.3|25494.1|25464.1|25488.2|25458.2|0
1756803000000|2025-09-02 08:50:00|25488.7|25458.7|25486.6|25456.6|25489.3|25459.3|25482.7|25452.7|0
1756803300000|2025-09-02 08:55:00|25486|25456|25484.1|25454.1|25488.3|25458.3|25481.2|25451.2|0
1756803600000|2025-09-02 09:00:00|25485.6|25455.6|25485.9|25455.9|25488.3|25458.3|25477.6|25447.6|0
1756803900000|2025-09-02 09:05:00|25485.3|25455.3|25481.2|25451.2|25487.1|25457.1|25481.2|25451.2|0
1756804200000|2025-09-02 09:10:00|25481.7|25451.7|25481.3|25451.3|25484.4|25454.4|25479.1|25449.1|0
1756804500000|2025-09-02 09:15:00|25447.3|25439.3|25452.4|25444.4|25452.6|25444.6|25439|25431|226
1756804800000|2025-09-02 09:20:00|25451.9|25443.9|25436.4|25428.4|25456|25448|25433.5|25425.5|64
1756805100000|2025-09-02 09:25:00|25435.9|25427.9|25434.4|25426.4|25441.7|25433.7|25431.4|25423.4|46
1756805400000|2025-09-02 09:30:00|25433.9|25425.9|25411.2|25403.2|25433.9|25425.9|25399.4|25391.4|207
1756805700000|2025-09-02 09:35:00|25411.7|25403.7|25418.7|25410.7|25428.7|25420.7|25411.5|25403.5|168
1756806000000|2025-09-02 09:40:00|25419.2|25411.2|25435.5|25427.5|25439|25431|25419.2|25411.2|111
1756806300000|2025-09-02 09:45:00|25435|25427|25433.1|25425.1|25439.5|25431.5|25426.1|25418.1|38
1756806600000|2025-09-02 09:50:00|25432.6|25424.6|25422.3|25414.3|25436.1|25428.1|25421.8|25413.8|42
1756806900000|2025-09-02 09:55:00|25421.8|25413.8|25421.1|25413.1|25425.8|25417.8|25416|25408|95
1756807200000|2025-09-02 10:00:00|25421.6|25413.6|25429.3|25421.3|25432.3|25424.3|25415.6|25407.6|35
1756807500000|2025-09-02 10:05:00|25429.8|25421.8|25435.4|25427.4|25438.7|25430.7|25426|25418|57
1756807800000|2025-09-02 10:10:00|25435.9|25427.9|25435|25427|25445.5|25437.5|25433.7|25425.7|35
1756808100000|2025-09-02 10:15:00|25435.5|25427.5|25431.8|25423.8|25439|25431|25429|25421|29
1756808400000|2025-09-02 10:20:00|25432.8|25424.8|25438.1|25430.1|25440.6|25432.6|25431.3|25423.3|37
1756808700000|2025-09-02 10:25:00|25438.6|25430.6|25433.6|25425.6|25443.8|25435.8|25432.4|25424.4|47
1756809000000|2025-09-02 10:30:00|25433.1|25425.1|25428.9|25420.9|25437.1|25429.1|25428.9|25420.9|23
1756809300000|2025-09-02 10:35:00|25428.4|25420.4|25429.5|25421.5|25431.9|25423.9|25424|25416|18
1756809600000|2025-09-02 10:40:00|25429|25421|25423.4|25415.4|25430.2|25422.2|25417.2|25409.2|41
1756809900000|2025-09-02 10:45:00|25423.9|25415.9|25414|25406|25427|25419|25413.5|25405.5|19
1756810200000|2025-09-02 10:50:00|25413.5|25405.5|25408.3|25400.3|25413.5|25405.5|25399.5|25391.5|54
1756810500000|2025-09-02 10:55:00|25407.8|25399.8|25411|25403|25413.9|25405.9|25405.3|25397.3|23
1756810800000|2025-09-02 11:00:00|25411.5|25403.5|25398.6|25390.6|25414|25406|25397.4|25389.4|45
1756811100000|2025-09-02 11:05:00|25399.1|25391.1|25394.3|25386.3|25401.4|25393.4|25392.6|25384.6|117
1756811400000|2025-09-02 11:10:00|25393.8|25385.8|25397.7|25389.7|25397.7|25389.7|25389.3|25381.3|29
1756811700000|2025-09-02 11:15:00|25397.2|25389.2|25394.9|25386.9|25402.2|25394.2|25392.4|25384.4|50
1756812000000|2025-09-02 11:20:00|25395.4|25387.4|25387.9|25379.9|25395.4|25387.4|25378.8|25370.8|84
1756812300000|2025-09-02 11:25:00|25387.2|25379.2|25385.3|25377.3|25390.7|25382.7|25383.4|25375.4|36
1756812600000|2025-09-02 11:30:00|25385.8|25377.8|25385.9|25377.9|25392.9|25384.9|25382.3|25374.3|44
1756812900000|2025-09-02 11:35:00|25386.4|25378.4|25386.4|25378.4|25393.2|25385.2|25383.3|25375.3|74
1756813200000|2025-09-02 11:40:00|25386.9|25378.9|25391.4|25383.4|25397.2|25389.2|25386.9|25378.9|43
1756813500000|2025-09-02 11:45:00|25390.9|25382.9|25389.6|25381.6|25393.9|25385.9|25386.4|25378.4|26
1756813800000|2025-09-02 11:50:00|25389.1|25381.1|25400.7|25392.7|25400.7|25392.7|25387.6|25379.6|21
1756814100000|2025-09-02 11:55:00|25399.2|25391.2|25363.5|25355.5|25402.9|25394.9|25360.6|25352.6|305
1756814400000|2025-09-02 12:00:00|25363|25355|25337.9|25329.9|25369.9|25361.9|25326.8|25318.8|384
1756814700000|2025-09-02 12:05:00|25338.4|25330.4|25329.3|25321.3|25342|25334|25326.6|25318.6|178
1756815000000|2025-09-02 12:10:00|25328.8|25320.8|25313.9|25305.9|25333.3|25325.3|25305|25297|331
1756815300000|2025-09-02 12:15:00|25313.4|25305.4|25307.7|25299.7|25324.3|25316.3|25300.3|25292.3|175
1756815600000|2025-09-02 12:20:00|25307.2|25299.2|25310.7|25302.7|25316.2|25308.2|25303.3|25295.3|135
1756815900000|2025-09-02 12:25:00|25311.2|25303.2|25308.6|25300.6|25319.7|25311.7|25308.6|25300.6|102
1756816200000|2025-09-02 12:30:00|25308.1|25300.1|25314.6|25306.6|25320.3|25312.3|25307.1|25299.1|83
1756816500000|2025-09-02 12:35:00|25315.1|25307.1|25302.5|25294.5|25319.1|25311.1|25302.5|25294.5|99
1756816800000|2025-09-02 12:40:00|25302|25294|25292.2|25284.2|25305.5|25297.5|25292.2|25284.2|202
1756817100000|2025-09-02 12:45:00|25292.7|25284.7|25291|25283|25298.3|25290.3|25287.7|25279.7|219
1756817400000|2025-09-02 12:50:00|25290.5|25282.5|25255.4|25247.4|25305.6|25297.6|25246.9|25238.9|549
1756817700000|2025-09-02 12:55:00|25254.4|25246.4|25254.3|25246.3|25268|25260|25243.4|25235.4|592
1756818000000|2025-09-02 13:00:00|25255.3|25247.3|25271.1|25263.1|25271.6|25263.6|25239.9|25231.9|515
1756818300000|2025-09-02 13:05:00|25271.6|25263.6|25275.5|25267.5|25284.2|25276.2|25269|25261|429
1756818600000|2025-09-02 13:10:00|25275.3|25267.3|25302|25294|25302|25294|25275.3|25267.3|198
1756818900000|2025-09-02 13:15:00|25301|25293|25295.9|25287.9|25307.1|25299.1|25288.5|25280.5|130
1756819200000|2025-09-02 13:20:00|25296.4|25288.4|25294.2|25286.2|25300.7|25292.7|25289.7|25281.7|75
1756819500000|2025-09-02 13:25:00|25297.2|25289.2|25277.3|25269.3|25308.3|25300.3|25275.8|25267.8|181
1756819800000|2025-09-02 13:30:00|25278.3|25270.3|25271.2|25263.2|25288.9|25280.9|25239.3|25231.3|937
1756820100000|2025-09-02 13:35:00|25270.2|25262.2|25296.4|25288.4|25306|25298|25270.2|25262.2|432
1756820400000|2025-09-02 13:40:00|25296.9|25288.9|25296.6|25288.6|25317.5|25309.5|25292.7|25284.7|284
1756820700000|2025-09-02 13:45:00|25297.1|25289.1|25325.9|25317.9|25327.9|25319.9|25292.6|25284.6|399
1756821000000|2025-09-02 13:50:00|25327.9|25319.9|25355.9|25347.9|25356.9|25348.9|25327.9|25319.9|253
1756821300000|2025-09-02 13:55:00|25356.4|25348.4|25368.6|25360.6|25370|25362|25354.9|25346.9|269
1756821600000|2025-09-02 14:00:00|25369.6|25361.6|25379.5|25371.5|25412.4|25404.4|25369.6|25361.6|496
1756821900000|2025-09-02 14:05:00|25379|25371|25425.1|25417.1|25425.1|25417.1|25374.9|25366.9|361
1756822200000|2025-09-02 14:10:00|25424.6|25416.6|25446.9|25438.9|25455.9|25447.9|25424.3|25416.3|473
1756822500000|2025-09-02 14:15:00|25447.4|25439.4|25469.8|25461.8|25480.3|25472.3|25437.8|25429.8|376
1756822800000|2025-09-02 14:20:00|25469.3|25461.3|25490.4|25482.4|25498.4|25490.4|25460.1|25452.1|391
1756823100000|2025-09-02 14:25:00|25490.9|25482.9|25528.3|25520.3|25533.7|25525.7|25473.4|25465.4|394
1756823400000|2025-09-02 14:30:00|25528.8|25520.8|25521.6|25513.6|25529.6|25521.6|25491.4|25483.4|384
1756823700000|2025-09-02 14:35:00|25522.1|25514.1|25507.2|25499.2|25542|25534|25498.7|25490.7|265
1756824000000|2025-09-02 14:40:00|25507.7|25499.7|25504.9|25496.9|25513.4|25505.4|25482.9|25474.9|214
1756824300000|2025-09-02 14:45:00|25505.4|25497.4|25478|25470|25513.2|25505.2|25473.8|25465.8|199
1756824600000|2025-09-02 14:50:00|25477.5|25469.5|25478|25470|25494|25486|25472.1|25464.1|172
1756824900000|2025-09-02 14:55:00|25476.5|25468.5|25488.5|25480.5|25493.9|25485.9|25466.4|25458.4|191
1756825200000|2025-09-02 15:00:00|25489|25481|25460.3|25452.3|25502.7|25494.7|25459.4|25451.4|268
1756825500000|2025-09-02 15:05:00|25459.8|25451.8|25435.9|25427.9|25463.4|25455.4|25434.9|25426.9|274
1756825800000|2025-09-02 15:10:00|25436.4|25428.4|25433.9|25425.9|25440.6|25432.6|25415.4|25407.4|213
1756826100000|2025-09-02 15:15:00|25434.4|25426.4|25460.3|25452.3|25460.3|25452.3|25433.4|25425.4|179
1756826400000|2025-09-02 15:20:00|25461.5|25453.5|25446.2|25438.2|25469.9|25461.9|25436.4|25428.4|131
1756826700000|2025-09-02 15:25:00|25446.7|25438.7|25473.3|25465.3|25478.1|25470.1|25444.6|25436.6|196
1756827000000|2025-09-02 15:30:00|25474.3|25466.3|25454.9|25446.9|25475.3|25467.3|25450.5|25442.5|76
1756827300000|2025-09-02 15:35:00|25454.4|25446.4|25443.2|25435.2|25462.4|25454.4|25431.7|25423.7|148
1756827600000|2025-09-02 15:40:00|25444.2|25436.2|25452.2|25444.2|25454.4|25446.4|25438.2|25430.2|93
1756827900000|2025-09-02 15:45:00|25451.7|25443.7|25457.5|25449.5|25473.2|25465.2|25451.2|25443.2|117
1756828200000|2025-09-02 15:50:00|25458|25450|25448.2|25440.2|25465.9|25457.9|25436.9|25428.9|69
1756828500000|2025-09-02 15:55:00|25447.2|25439.2|25450.6|25442.6|25457.4|25449.4|25440.7|25432.7|72
1756828800000|2025-09-02 16:00:00|25451.6|25443.6|25441.2|25433.2|25468.3|25460.3|25439.3|25431.3|96
1756829100000|2025-09-02 16:05:00|25441.7|25433.7|25442.9|25434.9|25454.7|25446.7|25438.5|25430.5|94
1756829400000|2025-09-02 16:10:00|25443.4|25435.4|25466.3|25458.3|25472.7|25464.7|25442.9|25434.9|92
1756829700000|2025-09-02 16:15:00|25465.8|25457.8|25462.4|25454.4|25469.9|25461.9|25458.4|25450.4|37
1756830000000|2025-09-02 16:20:00|25461.9|25453.9|25459.5|25451.5|25468.1|25460.1|25457.9|25449.9|27
1756830300000|2025-09-02 16:25:00|25460|25452|25461.8|25453.8|25463|25455|25447.9|25439.9|36
1756830600000|2025-09-02 16:30:00|25461.3|25453.3|25489.8|25481.8|25494|25486|25461.3|25453.3|172
1756830900000|2025-09-02 16:35:00|25490.3|25482.3|25478.8|25470.8|25493.4|25485.4|25477.8|25469.8|65
1756831200000|2025-09-02 16:40:00|25479.3|25471.3|25490.3|25482.3|25490.8|25482.8|25474.3|25466.3|76
1756831500000|2025-09-02 16:45:00|25489.8|25481.8|25487.6|25479.6|25497.9|25489.9|25486.6|25478.6|64
1756831800000|2025-09-02 16:50:00|25488.1|25480.1|25490.2|25482.2|25494.7|25486.7|25484.1|25476.1|34
1756832100000|2025-09-02 16:55:00|25490.7|25482.7|25482.9|25474.9|25491.2|25483.2|25476.5|25468.5|48
1756832400000|2025-09-02 17:00:00|25483.4|25475.4|25468.2|25460.2|25486.9|25478.9|25466.4|25458.4|49
1756832700000|2025-09-02 17:05:00|25467.7|25459.7|25462|25454|25472.7|25464.7|25461.1|25453.1|52
1756833000000|2025-09-02 17:10:00|25462.5|25454.5|25459|25451|25465|25457|25453|25445|71
1756833300000|2025-09-02 17:15:00|25460|25452|25465.8|25457.8|25466.8|25458.8|25456|25448|48
1756833600000|2025-09-02 17:20:00|25465.3|25457.3|25467.8|25459.8|25468.7|25460.7|25457.8|25449.8|114
1756833900000|2025-09-02 17:25:00|25467.3|25459.3|25463.3|25455.3|25474.7|25466.7|25462.3|25454.3|99
1756834200000|2025-09-02 17:30:00|25462.8|25454.8|25460.9|25452.9|25465.3|25457.3|25449.1|25441.1|187
1756834500000|2025-09-02 17:35:00|25460.4|25452.4|25475.7|25467.7|25476.7|25468.7|25459.4|25451.4|47
1756834800000|2025-09-02 17:40:00|25475.2|25467.2|25482.8|25474.8|25484.8|25476.8|25473.1|25465.1|65
1756835100000|2025-09-02 17:45:00|25482.3|25474.3|25483.9|25475.9|25485.5|25477.5|25479.9|25471.9|41
1756835400000|2025-09-02 17:50:00|25483.4|25475.4|25486.3|25478.3|25489.8|25481.8|25479.9|25471.9|49
1756835700000|2025-09-02 17:55:00|25485.8|25477.8|25485.4|25477.4|25490.9|25482.9|25484.1|25476.1|68
1756836000000|2025-09-02 18:00:00|25484.9|25476.9|25484.8|25476.8|25491.9|25483.9|25481.3|25473.3|138
1756836300000|2025-09-02 18:05:00|25485.3|25477.3|25465.7|25457.7|25485.8|25477.8|25464.7|25456.7|87
1756836600000|2025-09-02 18:10:00|25465.2|25457.2|25457.2|25449.2|25468.7|25460.7|25454.2|25446.2|60
1756836900000|2025-09-02 18:15:00|25458.2|25450.2|25457.5|25449.5|25462.5|25454.5|25455.7|25447.7|28
1756837200000|2025-09-02 18:20:00|25457|25449|25459.4|25451.4|25465.5|25457.5|25456|25448|20
1756837500000|2025-09-02 18:25:00|25459.9|25451.9|25459.1|25451.1|25464.1|25456.1|25454.1|25446.1|22
1756837800000|2025-09-02 18:30:00|25459.6|25451.6|25459.6|25451.6|25463.8|25455.8|25455.3|25447.3|16
1756838100000|2025-09-02 18:35:00|25459.1|25451.1|25459|25451|25464.3|25456.3|25456.1|25448.1|22
1756838400000|2025-09-02 18:40:00|25459.5|25451.5|25455.4|25447.4|25459.5|25451.5|25450|25442|27
1756838700000|2025-09-02 18:45:00|25454.9|25446.9|25467.5|25459.5|25470.7|25462.7|25445.3|25437.3|85
1756839000000|2025-09-02 18:50:00|25467|25459|25487.1|25479.1|25488.1|25480.1|25467|25459|116
1756839300000|2025-09-02 18:55:00|25486.6|25478.6|25505.1|25475.1|25505.1|25489.8|25480.5|25472.5|122
1756839600000|2025-09-02 19:00:00|25505.2|25475.2|25527.3|25497.3|25527.5|25497.5|25505.2|25475.2|0
1756839900000|2025-09-02 19:05:00|25527.2|25497.2|25531.5|25501.5|25531.7|25501.7|25526.4|25496.4|0
1756840200000|2025-09-02 19:10:00|25531.7|25501.7|25533.1|25503.1|25533.3|25503.3|25526.5|25496.5|0
1756840500000|2025-09-02 19:15:00|25533|25503|25543.9|25513.9|25544.1|25514.1|25532.8|25502.8|0
1756840800000|2025-09-02 19:20:00|25543.8|25513.8|25542.4|25512.4|25545.1|25515.1|25539.3|25509.3|0
1756841100000|2025-09-02 19:25:00|25542.3|25512.3|25544.1|25514.1|25544.5|25514.5|25537.8|25507.8|0
1756841400000|2025-09-02 19:30:00|25543.9|25513.9|25547.3|25517.3|25547.8|25517.8|25543.5|25513.5|0
1756841700000|2025-09-02 19:35:00|25547.2|25517.2|25553.1|25523.1|25553.1|25523.1|25542.9|25512.9|0
1756842000000|2025-09-02 19:40:00|25553.3|25523.3|25550.9|25520.9|25564.5|25534.5|25550.1|25520.1|0
1756842300000|2025-09-02 19:45:00|25550.7|25520.7|25553.5|25523.5|25559.4|25529.4|25550.6|25520.6|0
1756842600000|2025-09-02 19:50:00|25553.4|25523.4|25566|25536|25568.2|25538.2|25552.3|25522.3|0
1756842900000|2025-09-02 19:55:00|25565.9|25535.9|25577.6|25547.6|25578.3|25548.3|25563.8|25533.8|0
1756843200000|2025-09-02 20:00:00|25574.6|25544.6|25572.9|25542.9|25579.2|25549.2|25571.1|25541.1|0
1756843500000|2025-09-02 20:05:00|25573.4|25543.4|25617.6|25587.6|25618.8|25588.8|25572.9|25542.9|0
1756843800000|2025-09-02 20:10:00|25617.5|25587.5|25601.6|25571.6|25620.3|25590.3|25593.4|25563.4|0
1756844100000|2025-09-02 20:15:00|25602.2|25572.2|25606.8|25576.8|25609.2|25579.2|25596.6|25566.6|0
1756844400000|2025-09-02 20:20:00|25606.2|25576.2|25608.8|25578.8|25612.4|25582.4|25602.8|25572.8|0
1756844700000|2025-09-02 20:25:00|25609.4|25579.4|25612.5|25582.5|25614.2|25584.2|25605.3|25575.3|0
1756845000000|2025-09-02 20:30:00|25613.1|25583.1|25610.1|25580.1|25613.1|25583.1|25606.5|25576.5|0
1756845300000|2025-09-02 20:35:00|25610.7|25580.7|25606.7|25576.7|25610.7|25580.7|25603.5|25573.5|0
1756845600000|2025-09-02 20:40:00|25606.1|25576.1|25608.5|25578.5|25608.8|25578.8|25602.8|25572.8|0
1756845900000|2025-09-02 20:45:00|25609.1|25579.1|25609.8|25579.8|25610.3|25580.3|25605.1|25575.1|0
1756846200000|2025-09-02 20:50:00|25609.3|25579.3|25614.7|25584.7|25614.7|25584.7|25608.7|25578.7|0
1756846500000|2025-09-02 20:55:00|25614.1|25584.1|25615|25585|25615.9|25585.9|25611.8|25581.8|0
1756846800000|2025-09-02 21:00:00|25614.7|25584.7|25612.6|25582.6|25614.7|25584.7|25610.2|25580.2|0
1756847100000|2025-09-02 21:05:00|25613.1|25583.1|25609.6|25579.6|25613.6|25583.6|25609.3|25579.3|0
1756847400000|2025-09-02 21:10:00|25609.5|25579.5|25610|25580|25610.4|25580.4|25609.1|25579.1|0
1756847700000|2025-09-02 21:15:00|25610.2|25580.2|25608.2|25578.2|25610.3|25580.3|25607.6|25577.6|0
1756848000000|2025-09-02 21:20:00|25608|25578|25609.8|25579.8|25609.8|25579.8|25607.2|25577.2|0
1756848300000|2025-09-02 21:25:00|25609.6|25579.6|25610.1|25580.1|25610.5|25580.5|25609.6|25579.6|0
1756848600000|2025-09-02 21:30:00|25609.9|25579.9|25609.9|25579.9|25610.2|25580.2|25608.4|25578.4|0
1756848900000|2025-09-02 21:35:00|25609.7|25579.7|25609.5|25579.5|25609.7|25579.7|25609|25579|0
1756849200000|2025-09-02 21:40:00|25609.2|25579.2|25607.7|25577.7|25609.3|25579.3|25607.7|25577.7|0
1756849500000|2025-09-02 21:45:00|25607.6|25577.6|25607.5|25577.5|25608|25578|25607.2|25577.2|0
1756849800000|2025-09-02 21:50:00|25607.7|25577.7|25602.1|25572.1|25608.3|25578.3|25601|25571|0
1756850100000|2025-09-02 21:55:00|25602.2|25572.2|25602.7|25572.7|25603|25573|25600.7|25570.7|0
1756850400000|2025-09-02 22:00:00|25602.5|25572.5|25563.7|25533.7|25603|25573|25563.1|25533.1|0
1756850700000|2025-09-02 22:05:00|25564.3|25534.3|25559.4|25529.4|25564.9|25534.9|25558.5|25528.5|0
1756851000000|2025-09-02 22:10:00|25559.7|25529.7|25560.5|25530.5|25561.8|25531.8|25557.4|25527.4|0
1756851300000|2025-09-02 22:15:00|25561.1|25531.1|25559.3|25529.3|25565.9|25535.9|25559.3|25529.3|0
1756851600000|2025-09-02 22:20:00|25559.9|25529.9|25559.6|25529.6|25562|25532|25557.5|25527.5|0
1756851900000|2025-09-02 22:25:00|25560.2|25530.2|25559.1|25529.1|25560.5|25530.5|25557.7|25527.7|0
1756852200000|2025-09-02 22:30:00|25559.7|25529.7|25556|25526|25563.5|25533.5|25555.1|25525.1|0
1756852500000|2025-09-02 22:35:00|25556.3|25526.3|25562.6|25532.6|25562.9|25532.9|25555.8|25525.8|0
1756852800000|2025-09-02 22:40:00|25562.3|25532.3|25555.6|25525.6|25562.3|25532.3|25554.5|25524.5|0
1756853100000|2025-09-02 22:45:00|25556.2|25526.2|25554.5|25524.5|25557.4|25527.4|25553.9|25523.9|0
1756853400000|2025-09-02 22:50:00|25554.8|25524.8|25556.4|25526.4|25557.6|25527.6|25545.1|25515.1|0
1756853700000|2025-09-02 22:55:00|25555.8|25525.8|25552.7|25522.7|25555.8|25525.8|25550.3|25520.3|0
1756854000000|2025-09-02 23:00:00|25552.4|25522.4|25554.3|25524.3|25555|25525|25552.1|25522.1|0
1756854300000|2025-09-02 23:05:00|25553.7|25523.7|25552.9|25522.9|25554.9|25524.9|25551.1|25521.1|0
1756854600000|2025-09-02 23:10:00|25552.7|25522.7|25551.7|25521.7|25553.9|25523.9|25551.7|25521.7|0
1756854900000|2025-09-02 23:15:00|25552.3|25522.3|25546.9|25516.9|25553.5|25523.5|25546.9|25516.9|0
1756855200000|2025-09-02 23:20:00|25547.5|25517.5|25546.2|25516.2|25547.5|25517.5|25544.4|25514.4|0
1756855500000|2025-09-02 23:25:00|25547.4|25517.4|25549.2|25519.2|25549.2|25519.2|25547.4|25517.4|0
1756855800000|2025-09-02 23:30:00|25549.7|25519.7|25547.2|25517.2|25551|25521|25546|25516|0
1756856100000|2025-09-02 23:35:00|25546.9|25516.9|25547.1|25517.1|25547.6|25517.6|25545.2|25515.2|0
1756856400000|2025-09-02 23:40:00|25546.5|25516.5|25546.1|25516.1|25547.3|25517.3|25545.3|25515.3|0
1756856700000|2025-09-02 23:45:00|25546.7|25516.7|25545.3|25515.3|25547.9|25517.9|25544.8|25514.8|0
1756857000000|2025-09-02 23:50:00|25545.9|25515.9|25546.5|25516.5|25546.8|25516.8|25544.7|25514.7|0
1756857300000|2025-09-02 23:55:00|25545.9|25515.9|25546.2|25516.2|25546.2|25516.2|25544.1|25514.1|0
1756857600000|2025-09-03 00:00:00|25545.1|25515.1|25545.9|25515.9|25545.9|25515.9|25541.8|25511.8|0
1756857900000|2025-09-03 00:05:00|25545.3|25515.3|25543.6|25513.6|25546.6|25516.6|25543.3|25513.3|0
1756858200000|2025-09-03 00:10:00|25543.9|25513.9|25547.2|25517.2|25547.2|25517.2|25543.6|25513.6|0
1756858500000|2025-09-03 00:15:00|25546.6|25516.6|25547.7|25517.7|25548.3|25518.3|25545.9|25515.9|0
1756858800000|2025-09-03 00:20:00|25547.4|25517.4|25544|25514|25547.4|25517.4|25544|25514|0
1756859100000|2025-09-03 00:25:00|25544.6|25514.6|25545.9|25515.9|25546.3|25516.3|25544.5|25514.5|0
1756859400000|2025-09-03 00:30:00|25546.5|25516.5|25543.4|25513.4|25548.3|25518.3|25542.2|25512.2|0
1756859700000|2025-09-03 00:35:00|25543.1|25513.1|25545.3|25515.3|25545.3|25515.3|25542|25512|0
1756860000000|2025-09-03 00:40:00|25545.9|25515.9|25546.6|25516.6|25548.4|25518.4|25545.9|25515.9|0
1756860300000|2025-09-03 00:45:00|25546.1|25516.1|25513.7|25483.7|25546.6|25516.6|25513.1|25483.1|0
1756860600000|2025-09-03 00:50:00|25513.4|25483.4|25491.9|25461.9|25514.3|25484.3|25490.7|25460.7|0
1756860900000|2025-09-03 00:55:00|25492.5|25462.5|25496.3|25466.3|25496.6|25466.6|25491.3|25461.3|0
1756861200000|2025-09-03 01:00:00|25496.1|25466.1|25524.9|25494.9|25526.1|25496.1|25494.9|25464.9|0
1756861500000|2025-09-03 01:05:00|25525.1|25495.1|25564.3|25534.3|25564.9|25534.9|25521.3|25491.3|0
1756861800000|2025-09-03 01:10:00|25564.6|25534.6|25572.8|25542.8|25574.3|25544.3|25563.7|25533.7|0
1756862100000|2025-09-03 01:15:00|25571.9|25541.9|25663.2|25658.2|25681.1|25676.1|25571.9|25541.9|2034
1756862400000|2025-09-03 01:20:00|25662.7|25657.7|25672.6|25667.6|25678.4|25673.4|25645.2|25640.2|905
1756862700000|2025-09-03 01:25:00|25673.1|25668.1|25733.6|25728.6|25734.1|25729.1|25669.6|25664.6|1319
1756863000000|2025-09-03 01:30:00|25736.1|25731.1|25754|25749|25798.9|25793.9|25723.6|25718.6|5916
1756863300000|2025-09-03 01:35:00|25755.5|25750.5|25710.1|25705.1|25763.7|25758.7|25699.7|25694.7|3125
1756863600000|2025-09-03 01:40:00|25709.1|25704.1|25729.6|25724.6|25748.1|25743.1|25693.1|25688.1|2248
1756863900000|2025-09-03 01:45:00|25734.1|25729.1|25703.4|25698.4|25754.2|25749.2|25693.7|25688.7|2355
1756864200000|2025-09-03 01:50:00|25702.4|25697.4|25654.4|25649.4|25713.4|25708.4|25647.2|25642.2|2803
1756864500000|2025-09-03 01:55:00|25653.9|25648.9|25626.2|25621.2|25688.3|25683.3|25616.3|25611.3|2330
1756864800000|2025-09-03 02:00:00|25625.2|25620.2|25568|25563|25652|25647|25557.4|25552.4|2866
1756865100000|2025-09-03 02:05:00|25569.5|25564.5|25523.5|25518.5|25570|25565|25499.4|25494.4|2490
1756865400000|2025-09-03 02:10:00|25522.5|25517.5|25497.4|25492.4|25550.4|25545.4|25485.6|25480.6|2548
1756865700000|2025-09-03 02:15:00|25498.1|25493.1|25516.1|25511.1|25533.3|25528.3|25497.3|25492.3|1742
1756866000000|2025-09-03 02:20:00|25515.6|25510.6|25537|25532|25551.2|25546.2|25514.1|25509.1|1477
1756866300000|2025-09-03 02:25:00|25538|25533|25514.6|25509.6|25550.6|25545.6|25499.7|25494.7|1285
1756866600000|2025-09-03 02:30:00|25513.6|25508.6|25413.4|25408.4|25529.4|25524.4|25410.9|25405.9|2685
1756866900000|2025-09-03 02:35:00|25412.5|25407.5|25473.1|25468.1|25486.5|25481.5|25401.4|25396.4|2336
1756867200000|2025-09-03 02:40:00|25472.8|25467.8|25513|25508|25520|25515|25466.4|25461.4|1736
1756867500000|2025-09-03 02:45:00|25514|25509|25522.7|25517.7|25534.6|25529.6|25508|25503|1264
1756867800000|2025-09-03 02:50:00|25523.2|25518.2|25517.1|25512.1|25530.7|25525.7|25505.9|25500.9|915
1756868100000|2025-09-03 02:55:00|25516.6|25511.6|25501.2|25496.2|25522.6|25517.6|25477.9|25472.9|1134
1756868400000|2025-09-03 03:00:00|25502.2|25497.2|25477.6|25472.6|25519.6|25514.6|25473.4|25468.4|1039
1756868700000|2025-09-03 03:05:00|25477.1|25472.1|25455.4|25450.4|25504.7|25499.7|25449.4|25444.4|1425
1756869000000|2025-09-03 03:10:00|25454.9|25449.9|25437.7|25432.7|25459.8|25454.8|25427.1|25422.1|1094
1756869300000|2025-09-03 03:15:00|25437.2|25432.2|25434|25429|25460.4|25455.4|25423.4|25418.4|1220
1756869600000|2025-09-03 03:20:00|25434.5|25429.5|25434.5|25429.5|25434.5|25429.5|25390.9|25385.9|1668
1756869900000|2025-09-03 03:25:00|25433.5|25428.5|25360.6|25355.6|25444.5|25439.5|25357.2|25352.2|1934
1756870200000|2025-09-03 03:30:00|25360.1|25355.1|25368.6|25363.6|25396.3|25391.3|25356.1|25351.1|1102
1756870500000|2025-09-03 03:35:00|25368.9|25363.9|25375.1|25370.1|25382.5|25377.5|25366.4|25361.4|476
1756870800000|2025-09-03 03:40:00|25372.1|25367.1|25375.2|25370.2|25380.8|25375.8|25344.6|25339.6|836
1756871100000|2025-09-03 03:45:00|25372.2|25367.2|25374|25369|25390.2|25385.2|25367.7|25362.7|466
1756871400000|2025-09-03 03:50:00|25373.5|25368.5|25367.7|25362.7|25394.8|25389.8|25367.7|25362.7|353
1756871700000|2025-09-03 03:55:00|25368.2|25363.2|25382.4|25377.4|25389|25384|25367.3|25362.3|372
1756872000000|2025-09-03 04:00:00|25394.7|25364.7|25395.5|25365.5|25396.4|25366.4|25393.5|25363.5|0
1756872300000|2025-09-03 04:05:00|25395.8|25365.8|25401|25371|25401.6|25371.6|25395.5|25365.5|0
1756872600000|2025-09-03 04:10:00|25400.4|25370.4|25399.3|25369.3|25401.6|25371.6|25397.5|25367.5|0
1756872900000|2025-09-03 04:15:00|25399.8|25369.8|25402.2|25372.2|25402.2|25372.2|25398.7|25368.7|0
1756873200000|2025-09-03 04:20:00|25402.8|25372.8|25403.8|25373.8|25404.4|25374.4|25401.7|25371.7|0
1756873500000|2025-09-03 04:25:00|25403.2|25373.2|25404.4|25374.4|25404.4|25374.4|25402|25372|0
1756873800000|2025-09-03 04:30:00|25403.9|25373.9|25404.3|25374.3|25404.3|25374.3|25402.5|25372.5|0
1756874100000|2025-09-03 04:35:00|25404.8|25374.8|25401.5|25371.5|25404.8|25374.8|25401.5|25371.5|0
1756874400000|2025-09-03 04:40:00|25401.2|25371.2|25398.1|25368.1|25401.5|25371.5|25396.9|25366.9|0
1756874700000|2025-09-03 04:45:00|25397.5|25367.5|25396.8|25366.8|25398.1|25368.1|25395.6|25365.6|0
1756875000000|2025-09-03 04:50:00|25396.5|25366.5|25396.2|25366.2|25397.9|25367.9|25396.2|25366.2|0
1756875300000|2025-09-03 04:55:00|25396.5|25366.5|25399.1|25369.1|25399.4|25369.4|25396.2|25366.2|12
1756875600000|2025-09-03 05:00:00|25398.8|25368.8|25381.9|25376.9|25423.2|25418.2|25355|25350|1495
1756875900000|2025-09-03 05:05:00|25380.9|25375.9|25351.9|25346.9|25380.9|25375.9|25348.7|25343.7|1229
1756876200000|2025-09-03 05:10:00|25352.9|25347.9|25380.6|25375.6|25381.1|25376.1|25338.4|25333.4|947
1756876500000|2025-09-03 05:15:00|25380.1|25375.1|25376.9|25371.9|25389|25384|25359.3|25354.3|983
1756876800000|2025-09-03 05:20:00|25378.9|25373.9|25364|25359|25387.4|25382.4|25353.1|25348.1|873
1756877100000|2025-09-03 05:25:00|25365.5|25360.5|25352.2|25347.2|25366.5|25361.5|25318.5|25313.5|1553
1756877400000|2025-09-03 05:30:00|25352.7|25347.7|25308.3|25303.3|25359.6|25354.6|25301|25296|1248
1756877700000|2025-09-03 05:35:00|25307.8|25302.8|25310.1|25305.1|25324.1|25319.1|25292.7|25287.7|1079
1756878000000|2025-09-03 05:40:00|25309.6|25304.6|25326.9|25321.9|25348.7|25343.7|25306.6|25301.6|898
1756878300000|2025-09-03 05:45:00|25325.9|25320.9|25288.7|25283.7|25325.9|25320.9|25286|25281|1028
1756878600000|2025-09-03 05:50:00|25289.2|25284.2|25312.3|25307.3|25325.6|25320.6|25288.2|25283.2|831
1756878900000|2025-09-03 05:55:00|25312.8|25307.8|25324.6|25319.6|25332.5|25327.5|25293.4|25288.4|840
1756879200000|2025-09-03 06:00:00|25325.1|25320.1|25343.3|25338.3|25343.8|25338.8|25304.8|25299.8|876
1756879500000|2025-09-03 06:05:00|25343.8|25338.8|25357.9|25352.9|25358.9|25353.9|25326.4|25321.4|937
1756879800000|2025-09-03 06:10:00|25358.4|25353.4|25375.1|25370.1|25381.6|25376.6|25350|25345|1132
1756880100000|2025-09-03 06:15:00|25376.1|25371.1|25346.9|25341.9|25376.1|25371.1|25329.2|25324.2|1185
1756880400000|2025-09-03 06:20:00|25345.9|25340.9|25346.6|25341.6|25367|25362|25337|25332|1068
1756880700000|2025-09-03 06:25:00|25346.1|25341.1|25354.9|25349.9|25356.9|25351.9|25335.7|25330.7|695
1756881000000|2025-09-03 06:30:00|25354.4|25349.4|25372|25367|25382.5|25377.5|25354.1|25349.1|1128
1756881300000|2025-09-03 06:35:00|25372.5|25367.5|25312.6|25307.6|25374|25369|25308.5|25303.5|893
1756881600000|2025-09-03 06:40:00|25313.1|25308.1|25307.2|25302.2|25318.3|25313.3|25301.9|25296.9|635
1756881900000|2025-09-03 06:45:00|25306.7|25301.7|25267.9|25262.9|25306.7|25301.7|25259.9|25254.9|1570
1756882200000|2025-09-03 06:50:00|25268.1|25263.1|25291.8|25286.8|25296.4|25291.4|25265.4|25260.4|1117
1756882500000|2025-09-03 06:55:00|25290.8|25285.8|25307.1|25302.1|25309.2|25304.2|25290.8|25285.8|852
1756882800000|2025-09-03 07:00:00|25306.6|25301.6|25308.5|25303.5|25323.1|25318.1|25289.9|25284.9|1046
1756883100000|2025-09-03 07:05:00|25309|25304|25301.3|25296.3|25320.1|25315.1|25295.9|25290.9|646
1756883400000|2025-09-03 07:10:00|25300.8|25295.8|25290.2|25285.2|25309.1|25304.1|25287.7|25282.7|617
1756883700000|2025-09-03 07:15:00|25290.7|25285.7|25285.6|25280.6|25299.5|25294.5|25276.4|25271.4|670
1756884000000|2025-09-03 07:20:00|25283.1|25278.1|25295.8|25290.8|25298.2|25293.2|25267.8|25262.8|560
1756884300000|2025-09-03 07:25:00|25295.3|25290.3|25299.3|25294.3|25313.5|25308.5|25295.3|25290.3|602
1756884600000|2025-09-03 07:30:00|25299.8|25294.8|25290.9|25285.9|25306.3|25301.3|25277.7|25272.7|681
1756884900000|2025-09-03 07:35:00|25291.4|25286.4|25302.8|25297.8|25312|25307|25291|25286|649
1756885200000|2025-09-03 07:40:00|25303.3|25298.3|25305|25300|25317.7|25312.7|25295.1|25290.1|760
1756885500000|2025-09-03 07:45:00|25305.5|25300.5|25318|25313|25320.7|25315.7|25303.2|25298.2|733
1756885800000|2025-09-03 07:50:00|25319|25314|25317.6|25312.6|25322.5|25317.5|25313.5|25308.5|694
1756886100000|2025-09-03 07:55:00|25317.1|25312.1|25327.8|25322.8|25328.3|25323.3|25309.7|25304.7|1194
1756886400000|2025-09-03 08:00:00|25323|25318|25330|25325|25335.4|25330.4|25311.9|25306.9|1179
1756886700000|2025-09-03 08:05:00|25329.5|25324.5|25328.1|25323.1|25337.9|25332.9|25313.4|25308.4|1214
1756887000000|2025-09-03 08:10:00|25328.6|25323.6|25335.4|25330.4|25341.8|25336.8|25328.1|25323.1|961
1756887300000|2025-09-03 08:15:00|25334.9|25329.9|25348.1|25343.1|25352.8|25347.8|25330.1|25325.1|625
1756887600000|2025-09-03 08:20:00|25347.6|25342.6|25350.2|25345.2|25354|25349|25341.2|25336.2|296
1756887900000|2025-09-03 08:25:00|25349.2|25344.2|25359.3|25354.3|25359.3|25354.3|25342|25337|663
1756888200000|2025-09-03 08:30:00|25360.3|25330.3|25353.6|25323.6|25360.3|25330.3|25353.6|25323.6|0
1756888500000|2025-09-03 08:35:00|25354.2|25324.2|25321.7|25291.7|25354.2|25324.2|25317.1|25287.1|0
1756888800000|2025-09-03 08:40:00|25321.2|25291.2|25323.9|25293.9|25324|25294|25319.8|25289.8|0
1756889100000|2025-09-03 08:45:00|25324.2|25294.2|25325.8|25295.8|25326.8|25296.8|25323.3|25293.3|0
1756889400000|2025-09-03 08:50:00|25325.2|25295.2|25325.5|25295.5|25325.5|25295.5|25323|25293|0
1756889700000|2025-09-03 08:55:00|25325|25295|25332.9|25302.9|25333.5|25303.5|25324.4|25294.4|0
1756890000000|2025-09-03 09:00:00|25333.5|25303.5|25329.3|25299.3|25335.7|25305.7|25328.1|25298.1|0
1756890300000|2025-09-03 09:05:00|25328.7|25298.7|25329.9|25299.9|25331.1|25301.1|25326.7|25296.7|0
1756890600000|2025-09-03 09:10:00|25329.3|25299.3|25338.4|25308.4|25339.6|25309.6|25328.2|25298.2|0
1756890900000|2025-09-03 09:15:00|25362.7|25354.7|25367.8|25359.8|25377.3|25369.3|25345|25337|301
1756891200000|2025-09-03 09:20:00|25367.3|25359.3|25374.3|25366.3|25374.3|25366.3|25362.5|25354.5|61
1756891500000|2025-09-03 09:25:00|25373.8|25365.8|25380.7|25372.7|25385.8|25377.8|25369.2|25361.2|68
1756891800000|2025-09-03 09:30:00|25381.2|25373.2|25386.9|25378.9|25387.3|25379.3|25376.9|25368.9|130
1756892100000|2025-09-03 09:35:00|25387|25379|25400.5|25392.5|25406.8|25398.8|25386.8|25378.8|111
1756892400000|2025-09-03 09:40:00|25401|25393|25406.3|25398.3|25412.9|25404.9|25398.5|25390.5|85
1756892700000|2025-09-03 09:45:00|25405.8|25397.8|25393.1|25385.1|25408.6|25400.6|25392.7|25384.7|97
1756893000000|2025-09-03 09:50:00|25393.6|25385.6|25398.9|25390.9|25400|25392|25392.7|25384.7|46
1756893300000|2025-09-03 09:55:00|25398.4|25390.4|25395.5|25387.5|25398.4|25390.4|25389.2|25381.2|35
1756893600000|2025-09-03 10:00:00|25395|25387|25392.9|25384.9|25395|25387|25388.8|25380.8|56
1756893900000|2025-09-03 10:05:00|25394.4|25386.4|25385.9|25377.9|25394.9|25386.9|25383.3|25375.3|36
1756894200000|2025-09-03 10:10:00|25384.4|25376.4|25379.7|25371.7|25385.4|25377.4|25377.9|25369.9|27
1756894500000|2025-09-03 10:15:00|25379.2|25371.2|25393.4|25385.4|25394.4|25386.4|25376.7|25368.7|50
1756894800000|2025-09-03 10:20:00|25393.9|25385.9|25394.6|25386.6|25399.2|25391.2|25393.9|25385.9|23
1756895100000|2025-09-03 10:25:00|25395.1|25387.1|25394.9|25386.9|25397|25389|25391.6|25383.6|12
1756895400000|2025-09-03 10:30:00|25394.4|25386.4|25395.4|25387.4|25397.4|25389.4|25391.9|25383.9|23
1756895700000|2025-09-03 10:35:00|25394.9|25386.9|25394.2|25386.2|25395.9|25387.9|25384.9|25376.9|75
1756896000000|2025-09-03 10:40:00|25393.7|25385.7|25373.6|25365.6|25394.2|25386.2|25373.6|25365.6|42
1756896300000|2025-09-03 10:45:00|25373.1|25365.1|25373.4|25365.4|25375.5|25367.5|25370.9|25362.9|54
1756896600000|2025-09-03 10:50:00|25372.9|25364.9|25379|25371|25379|25371|25368.3|25360.3|18
1756896900000|2025-09-03 10:55:00|25378.5|25370.5|25373.6|25365.6|25381.5|25373.5|25370.7|25362.7|20
1756897200000|2025-09-03 11:00:00|25374.6|25366.6|25371.9|25363.9|25375.1|25367.1|25370.4|25362.4|50
1756897500000|2025-09-03 11:05:00|25372.4|25364.4|25377.5|25369.5|25378.5|25370.5|25372|25364|34
1756897800000|2025-09-03 11:10:00|25377|25369|25379.8|25371.8|25382.8|25374.8|25376.5|25368.5|32
1756898100000|2025-09-03 11:15:00|25379.3|25371.3|25382.2|25374.2|25388.6|25380.6|25379.3|25371.3|31
1756898400000|2025-09-03 11:20:00|25382.7|25374.7|25374.6|25366.6|25383.2|25375.2|25371.6|25363.6|59
1756898700000|2025-09-03 11:25:00|25374.1|25366.1|25373.7|25365.7|25379.2|25371.2|25369.5|25361.5|65
1756899000000|2025-09-03 11:30:00|25374.2|25366.2|25382.1|25374.1|25384.2|25376.2|25373.1|25365.1|48
1756899300000|2025-09-03 11:35:00|25383.6|25375.6|25382.2|25374.2|25383.6|25375.6|25377.2|25369.2|18
1756899600000|2025-09-03 11:40:00|25382.7|25374.7|25391.9|25383.9|25394.9|25386.9|25374.7|25366.7|45
1756899900000|2025-09-03 11:45:00|25391.4|25383.4|25384.3|25376.3|25393.9|25385.9|25384.3|25376.3|35
1756900200000|2025-09-03 11:50:00|25384.8|25376.8|25380.8|25372.8|25386.4|25378.4|25379.6|25371.6|24
1756900500000|2025-09-03 11:55:00|25381.3|25373.3|25383.4|25375.4|25386.9|25378.9|25377.8|25369.8|64
1756900800000|2025-09-03 12:00:00|25383.9|25375.9|25385.2|25377.2|25388.5|25380.5|25381.5|25373.5|58
1756901100000|2025-09-03 12:05:00|25384.7|25376.7|25386.3|25378.3|25387.8|25379.8|25380.8|25372.8|23
1756901400000|2025-09-03 12:10:00|25386.8|25378.8|25387.8|25379.8|25393.4|25385.4|25385.8|25377.8|37
1756901700000|2025-09-03 12:15:00|25388.3|25380.3|25389.3|25381.3|25393.8|25385.8|25387.3|25379.3|21
1756902000000|2025-09-03 12:20:00|25389.8|25381.8|25382.3|25374.3|25391.3|25383.3|25379.8|25371.8|19
1756902300000|2025-09-03 12:25:00|25382.8|25374.8|25373.8|25365.8|25385.1|25377.1|25373.8|25365.8|26
1756902600000|2025-09-03 12:30:00|25374.3|25366.3|25371.8|25363.8|25376.8|25368.8|25369.3|25361.3|32
1756902900000|2025-09-03 12:35:00|25371.3|25363.3|25359.8|25351.8|25373.3|25365.3|25359.8|25351.8|72
1756903200000|2025-09-03 12:40:00|25358.8|25350.8|25350.5|25342.5|25358.8|25350.8|25344.7|25336.7|178
1756903500000|2025-09-03 12:45:00|25351|25343|25334.8|25326.8|25351|25343|25333.8|25325.8|129
1756903800000|2025-09-03 12:50:00|25336.3|25328.3|25334.1|25326.1|25339.7|25331.7|25329.3|25321.3|134
1756904100000|2025-09-03 12:55:00|25334.6|25326.6|25341.2|25333.2|25343.7|25335.7|25334.6|25326.6|74
1756904400000|2025-09-03 13:00:00|25341.7|25333.7|25351.7|25343.7|25352.2|25344.2|25339.1|25331.1|60
1756904700000|2025-09-03 13:05:00|25351.2|25343.2|25347.5|25339.5|25354.7|25346.7|25346|25338|147
1756905000000|2025-09-03 13:10:00|25347|25339|25357.3|25349.3|25358|25350|25345.6|25337.6|85
1756905300000|2025-09-03 13:15:00|25357.8|25349.8|25357.6|25349.6|25365.6|25357.6|25356.8|25348.8|76
1756905600000|2025-09-03 13:20:00|25357.1|25349.1|25351.9|25343.9|25361.6|25353.6|25348.4|25340.4|56
1756905900000|2025-09-03 13:25:00|25351.4|25343.4|25357.8|25349.8|25363.3|25355.3|25345.9|25337.9|73
1756906200000|2025-09-03 13:30:00|25359.3|25351.3|25355.4|25347.4|25371.4|25363.4|25319.7|25311.7|710
1756906500000|2025-09-03 13:35:00|25354.9|25346.9|25330.9|25322.9|25363.9|25355.9|25328.2|25320.2|193
1756906800000|2025-09-03 13:40:00|25331.4|25323.4|25329.5|25321.5|25335.6|25327.6|25309.9|25301.9|240
1756907100000|2025-09-03 13:45:00|25329|25321|25320|25312|25329.5|25321.5|25296.5|25288.5|230
1756907400000|2025-09-03 13:50:00|25319.5|25311.5|25287.6|25279.6|25325.5|25317.5|25282.1|25274.1|276
1756907700000|2025-09-03 13:55:00|25288.1|25280.1|25303.8|25295.8|25313.6|25305.6|25286.6|25278.6|168
1756908000000|2025-09-03 14:00:00|25305.8|25297.8|25345.9|25337.9|25346.4|25338.4|25305.8|25297.8|370
1756908300000|2025-09-03 14:05:00|25346.4|25338.4|25357.4|25349.4|25367.5|25359.5|25346|25338|417
1756908600000|2025-09-03 14:10:00|25358.4|25350.4|25355.9|25347.9|25376.4|25368.4|25353.3|25345.3|214
1756908900000|2025-09-03 14:15:00|25356.4|25348.4|25392.6|25384.6|25402.2|25394.2|25355.9|25347.9|298
1756909200000|2025-09-03 14:20:00|25393.1|25385.1|25392.3|25384.3|25404.9|25396.9|25385.8|25377.8|179
1756909500000|2025-09-03 14:25:00|25392.8|25384.8|25379.7|25371.7|25398.9|25390.9|25376.7|25368.7|138
1756909800000|2025-09-03 14:30:00|25380.2|25372.2|25372.9|25364.9|25395.3|25387.3|25369|25361|164
1756910100000|2025-09-03 14:35:00|25373.4|25365.4|25364|25356|25373.9|25365.9|25347.2|25339.2|186
1756910400000|2025-09-03 14:40:00|25365.5|25357.5|25358.2|25350.2|25366|25358|25350.8|25342.8|113
1756910700000|2025-09-03 14:45:00|25357.7|25349.7|25359.7|25351.7|25374.2|25366.2|25355.2|25347.2|111
1756911000000|2025-09-03 14:50:00|25359.2|25351.2|25330.6|25322.6|25361.2|25353.2|25329.6|25321.6|333
1756911300000|2025-09-03 14:55:00|25330.1|25322.1|25338.2|25330.2|25342.4|25334.4|25322.7|25314.7|114
1756911600000|2025-09-03 15:00:00|25338.7|25330.7|25353.8|25345.8|25359|25351|25335.2|25327.2|99
1756911900000|2025-09-03 15:05:00|25354.3|25346.3|25350.6|25342.6|25369|25361|25348.8|25340.8|119
1756912200000|2025-09-03 15:10:00|25350.9|25342.9|25339|25331|25354.4|25346.4|25337.8|25329.8|155
1756912500000|2025-09-03 15:15:00|25339.5|25331.5|25329|25321|25342.5|25334.5|25318.3|25310.3|180
1756912800000|2025-09-03 15:20:00|25328.5|25320.5|25339|25331|25339|25331|25321.6|25313.6|79
1756913100000|2025-09-03 15:25:00|25340.5|25332.5|25344.1|25336.1|25345.1|25337.1|25326.4|25318.4|150
1756913400000|2025-09-03 15:30:00|25343.6|25335.6|25348.3|25340.3|25353.3|25345.3|25335.9|25327.9|88
1756913700000|2025-09-03 15:35:00|25348.8|25340.8|25371.1|25363.1|25375.3|25367.3|25348.3|25340.3|111
1756914000000|2025-09-03 15:40:00|25371.6|25363.6|25368.3|25360.3|25377.8|25369.8|25361.5|25353.5|72
1756914300000|2025-09-03 15:45:00|25367.8|25359.8|25355|25347|25372.8|25364.8|25346.4|25338.4|175
1756914600000|2025-09-03 15:50:00|25355.5|25347.5|25374.8|25366.8|25378.6|25370.6|25353|25345|128
1756914900000|2025-09-03 15:55:00|25375.3|25367.3|25363|25355|25377.8|25369.8|25360.1|25352.1|39
1756915200000|2025-09-03 16:00:00|25362.5|25354.5|25372.3|25364.3|25373.3|25365.3|25357.3|25349.3|47
1756915500000|2025-09-03 16:05:00|25372.8|25364.8|25380.7|25372.7|25385|25377|25369.8|25361.8|60
1756915800000|2025-09-03 16:10:00|25382.2|25374.2|25384.1|25376.1|25388.5|25380.5|25373.7|25365.7|45
1756916100000|2025-09-03 16:15:00|25383.6|25375.6|25378.4|25370.4|25385.3|25377.3|25371.8|25363.8|34
1756916400000|2025-09-03 16:20:00|25377.9|25369.9|25382.1|25374.1|25385.2|25377.2|25375.1|25367.1|49
1756916700000|2025-09-03 16:25:00|25382.6|25374.6|25382.8|25374.8|25390.5|25382.5|25380.6|25372.6|84
1756917000000|2025-09-03 16:30:00|25383.3|25375.3|25391.8|25383.8|25394.7|25386.7|25383.3|25375.3|183
1756917300000|2025-09-03 16:35:00|25391.3|25383.3|25389.1|25381.1|25391.8|25383.8|25384.8|25376.8|36
1756917600000|2025-09-03 16:40:00|25388.6|25380.6|25386|25378|25395|25387|25381.5|25373.5|49
1756917900000|2025-09-03 16:45:00|25385.5|25377.5|25386.2|25378.2|25393.2|25385.2|25383.5|25375.5|36
1756918200000|2025-09-03 16:50:00|25386.7|25378.7|25385.3|25377.3|25389.6|25381.6|25381.3|25373.3|48
1756918500000|2025-09-03 16:55:00|25385.8|25377.8|25390.3|25382.3|25395.8|25387.8|25383.8|25375.8|34
1756918800000|2025-09-03 17:00:00|25390.8|25382.8|25400.4|25392.4|25403.9|25395.9|25390.8|25382.8|162
1756919100000|2025-09-03 17:05:00|25399.9|25391.9|25395.8|25387.8|25400.4|25392.4|25394.8|25386.8|24
1756919400000|2025-09-03 17:10:00|25396.3|25388.3|25403.4|25395.4|25405|25397|25393.3|25385.3|86
1756919700000|2025-09-03 17:15:00|25403.9|25395.9|25405.5|25397.5|25406.5|25398.5|25397.9|25389.9|52
1756920000000|2025-09-03 17:20:00|25405|25397|25398.5|25390.5|25408.3|25400.3|25398.5|25390.5|26
1756920300000|2025-09-03 17:25:00|25399|25391|25402.4|25394.4|25402.4|25394.4|25394.5|25386.5|76
1756920600000|2025-09-03 17:30:00|25401.9|25393.9|25395.9|25387.9|25407.3|25399.3|25395.4|25387.4|22
1756920900000|2025-09-03 17:35:00|25395.4|25387.4|25398.4|25390.4|25403.8|25395.8|25393.9|25385.9|16
1756921200000|2025-09-03 17:40:00|25397.9|25389.9|25378.4|25370.4|25399.4|25391.4|25378.4|25370.4|67
1756921500000|2025-09-03 17:45:00|25378.9|25370.9|25374.5|25366.5|25378.9|25370.9|25364.9|25356.9|64
1756921800000|2025-09-03 17:50:00|25375|25367|25377.5|25369.5|25387.8|25379.8|25373|25365|27
1756922100000|2025-09-03 17:55:00|25378|25370|25372|25364|25379|25371|25364.4|25356.4|16
1756922400000|2025-09-03 18:00:00|25371.5|25363.5|25374|25366|25376|25368|25364.5|25356.5|19
1756922700000|2025-09-03 18:05:00|25374.5|25366.5|25375|25367|25384|25376|25369|25361|8
1756923000000|2025-09-03 18:10:00|25375.5|25367.5|25385.5|25377.5|25386.2|25378.2|25372|25364|16
1756923300000|2025-09-03 18:15:00|25385.9|25377.9|25388.4|25380.4|25390.9|25382.9|25384.4|25376.4|13
1756923600000|2025-09-03 18:20:00|25388.9|25380.9|25386.9|25378.9|25393.4|25385.4|25384.4|25376.4|14
1756923900000|2025-09-03 18:25:00|25387.4|25379.4|25395.8|25387.8|25397|25389|25386.9|25378.9|7
1756924200000|2025-09-03 18:30:00|25395.3|25387.3|25385.7|25377.7|25398.8|25390.8|25385.7|25377.7|20
1756924500000|2025-09-03 18:35:00|25386.2|25378.2|25363.8|25355.8|25387.7|25379.7|25362.8|25354.8|86
1756924800000|2025-09-03 18:40:00|25364.3|25356.3|25369|25361|25372.2|25364.2|25362.8|25354.8|28
1756925100000|2025-09-03 18:45:00|25368|25360|25370|25362|25375.5|25367.5|25366|25358|51
1756925400000|2025-09-03 18:50:00|25370.5|25362.5|25368.5|25360.5|25371|25363|25364.5|25356.5|32
1756925700000|2025-09-03 18:55:00|25367.5|25359.5|25380.8|25350.8|25380.8|25367.6|25366|25350.8|113
1756926000000|2025-09-03 19:00:00|25380.6|25350.6|25384.5|25354.5|25384.8|25354.8|25378.9|25348.9|0
1756926300000|2025-09-03 19:05:00|25384.6|25354.6|25384.7|25354.7|25390.1|25360.1|25384.2|25354.2|0
1756926600000|2025-09-03 19:10:00|25384.5|25354.5|25372.3|25342.3|25384.5|25354.5|25371.9|25341.9|0
1756926900000|2025-09-03 19:15:00|25372.2|25342.2|25375.6|25345.6|25375.8|25345.8|25366.8|25336.8|0
1756927200000|2025-09-03 19:20:00|25375.5|25345.5|25376.5|25346.5|25376.6|25346.6|25370.8|25340.8|0
1756927500000|2025-09-03 19:25:00|25376.3|25346.3|25376.3|25346.3|25377.4|25347.4|25374.4|25344.4|0
1756927800000|2025-09-03 19:30:00|25378.3|25348.3|25390.6|25360.6|25390.8|25360.8|25378.3|25348.3|0
1756928100000|2025-09-03 19:35:00|25390.8|25360.8|25392.3|25362.3|25392.6|25362.6|25390.6|25360.6|0
1756928400000|2025-09-03 19:40:00|25392.1|25362.1|25389.1|25359.1|25394.3|25364.3|25384|25354|0
1756928700000|2025-09-03 19:45:00|25389.3|25359.3|25395|25365|25395.6|25365.6|25387.1|25357.1|0
1756929000000|2025-09-03 19:50:00|25396.1|25366.1|25410.2|25380.2|25410.6|25380.6|25396.1|25366.1|0
1756929300000|2025-09-03 19:55:00|25410.1|25380.1|25420.3|25390.3|25422.6|25392.6|25404.6|25374.6|0
1756929600000|2025-09-03 20:00:00|25422.1|25392.1|25423.6|25393.6|25427.4|25397.4|25420.3|25390.3|0
1756929900000|2025-09-03 20:05:00|25424.2|25394.2|25424.3|25394.3|25426.7|25396.7|25420.1|25390.1|0
1756930200000|2025-09-03 20:10:00|25423.7|25393.7|25426.2|25396.2|25426.8|25396.8|25422.5|25392.5|0
1756930500000|2025-09-03 20:15:00|25425.7|25395.7|25423.7|25393.7|25426.3|25396.3|25422.5|25392.5|0
1756930800000|2025-09-03 20:20:00|25424.3|25394.3|25427.2|25397.2|25428.4|25398.4|25423.7|25393.7|0
1756931100000|2025-09-03 20:25:00|25427.8|25397.8|25427.8|25397.8|25429.6|25399.6|25427.2|25397.2|0
1756931400000|2025-09-03 20:30:00|25428.4|25398.4|25430.3|25400.3|25432.7|25402.7|25428.4|25398.4|0
1756931700000|2025-09-03 20:35:00|25429.8|25399.8|25427.3|25397.3|25430.9|25400.9|25427.3|25397.3|0
1756932000000|2025-09-03 20:40:00|25427.9|25397.9|25428.2|25398.2|25428.4|25398.4|25426|25396|0
1756932300000|2025-09-03 20:45:00|25427.6|25397.6|25430|25400|25431.2|25401.2|25427.6|25397.6|0
1756932600000|2025-09-03 20:50:00|25430.6|25400.6|25431.1|25401.1|25431.4|25401.4|25428.4|25398.4|0
1756932900000|2025-09-03 20:55:00|25431.7|25401.7|25433.1|25403.1|25435.8|25405.8|25430.5|25400.5|0
1756933200000|2025-09-03 21:00:00|25433|25403|25432|25402|25433|25403|25431.2|25401.2|0
1756933500000|2025-09-03 21:05:00|25431.7|25401.7|25431.8|25401.8|25432|25402|25431.5|25401.5|0
1756933800000|2025-09-03 21:10:00|25431.4|25401.4|25431.6|25401.6|25431.6|25401.6|25431.4|25401.4|0
1756934100000|2025-09-03 21:15:00|25431.7|25401.7|25431.3|25401.3|25431.7|25401.7|25431.3|25401.3|0
1756934400000|2025-09-03 21:20:00|25431.6|25401.6|25431.8|25401.8|25431.8|25401.8|25431.6|25401.6|0
1756934700000|2025-09-03 21:25:00|25431.9|25401.9|25431.8|25401.8|25431.9|25401.9|25431.6|25401.6|0
1756935000000|2025-09-03 21:30:00|25431.6|25401.6|25431.6|25401.6|25431.6|25401.6|25431.5|25401.5|0
1756935300000|2025-09-03 21:35:00|25431.5|25401.5|25431.5|25401.5|25431.9|25401.9|25431.5|25401.5|0
1756935600000|2025-09-03 21:40:00|25430.7|25400.7|25430.7|25400.7|25430.7|25400.7|25430.5|25400.5|0
1756935900000|2025-09-03 21:45:00|25431.1|25401.1|25430.8|25400.8|25431.4|25401.4|25430.7|25400.7|0
1756936200000|2025-09-03 21:50:00|25430.9|25400.9|25431.7|25401.7|25431.7|25401.7|25430.9|25400.9|0
1756936500000|2025-09-03 21:55:00|25431.9|25401.9|25433.1|25403.1|25433.3|25403.3|25431.6|25401.6|0
1756936800000|2025-09-03 22:00:00|25432.9|25402.9|25424.8|25394.8|25433|25403|25423.1|25393.1|0
1756937100000|2025-09-03 22:05:00|25425.4|25395.4|25430.3|25400.3|25431.4|25401.4|25423.6|25393.6|0
1756937400000|2025-09-03 22:10:00|25430|25400|25431.9|25401.9|25434.3|25404.3|25429.7|25399.7|0
1756937700000|2025-09-03 22:15:00|25432.2|25402.2|25430.4|25400.4|25432.9|25402.9|25429.4|25399.4|0
1756938000000|2025-09-03 22:20:00|25429.8|25399.8|25426.9|25396.9|25432.8|25402.8|25426.9|25396.9|0
1756938300000|2025-09-03 22:25:00|25426.8|25396.8|25425.6|25395.6|25426.8|25396.8|25425.6|25395.6|0
1756938600000|2025-09-03 22:30:00|25425.9|25395.9|25427.3|25397.3|25429.1|25399.1|25425.6|25395.6|0
1756938900000|2025-09-03 22:35:00|25426.8|25396.8|25427.7|25397.7|25428.9|25398.9|25426.2|25396.2|0
1756939200000|2025-09-03 22:40:00|25427.1|25397.1|25428.3|25398.3|25428.6|25398.6|25426.5|25396.5|0
1756939500000|2025-09-03 22:45:00|25428.6|25398.6|25428.6|25398.6|25429.2|25399.2|25427.4|25397.4|0
1756939800000|2025-09-03 22:50:00|25428|25398|25427.1|25397.1|25428.6|25398.6|25426|25396|0
1756940100000|2025-09-03 22:55:00|25427.7|25397.7|25424.8|25394.8|25428.3|25398.3|25424.8|25394.8|0
1756940400000|2025-09-03 23:00:00|25425.4|25395.4|25428.6|25398.6|25429.5|25399.5|25425.4|25395.4|0
1756940700000|2025-09-03 23:05:00|25428.9|25398.9|25429.1|25399.1|25431.9|25401.9|25428.3|25398.3|0
1756941000000|2025-09-03 23:10:00|25429.7|25399.7|25432.7|25402.7|25432.7|25402.7|25429.4|25399.4|0
1756941300000|2025-09-03 23:15:00|25432.9|25402.9|25431|25401|25434.4|25404.4|25430.4|25400.4|0
1756941600000|2025-09-03 23:20:00|25430.7|25400.7|25430.6|25400.6|25431.2|25401.2|25429.2|25399.2|0
1756941900000|2025-09-03 23:25:00|25431.2|25401.2|25429|25399|25431.2|25401.2|25429|25399|0
1756942200000|2025-09-03 23:30:00|25429.3|25399.3|25421.8|25391.8|25429.6|25399.6|25421.8|25391.8|0
1756942500000|2025-09-03 23:35:00|25421.2|25391.2|25420.6|25390.6|25421.2|25391.2|25418.3|25388.3|0
1756942800000|2025-09-03 23:40:00|25420.3|25390.3|25412.6|25382.6|25420.6|25390.6|25412.6|25382.6|0
1756943100000|2025-09-03 23:45:00|25412.9|25382.9|25413.2|25383.2|25413.8|25383.8|25412.6|25382.6|0
1756943400000|2025-09-03 23:50:00|25412.9|25382.9|25414.3|25384.3|25416.7|25386.7|25412.9|25382.9|0
1756943700000|2025-09-03 23:55:00|25413.8|25383.8|25416.8|25386.8|25416.8|25386.8|25413.8|25383.8|0
1756944000000|2025-09-04 00:00:00|25416.2|25386.2|25431.6|25401.6|25432.2|25402.2|25413.6|25383.6|0
1756944300000|2025-09-04 00:05:00|25431.9|25401.9|25431.9|25401.9|25435.1|25405.1|25429.8|25399.8|0
1756944600000|2025-09-04 00:10:00|25431.6|25401.6|25435|25405|25435.6|25405.6|25428.4|25398.4|0
1756944900000|2025-09-04 00:15:00|25433.9|25403.9|25444.2|25414.2|25445.4|25415.4|25430.7|25400.7|0
1756945200000|2025-09-04 00:20:00|25444.5|25414.5|25443.4|25413.4|25451.8|25421.8|25442.4|25412.4|0
1756945500000|2025-09-04 00:25:00|25442.8|25412.8|25442.8|25412.8|25445.7|25415.7|25439.5|25409.5|0
1756945800000|2025-09-04 00:30:00|25442.2|25412.2|25448.6|25418.6|25448.6|25418.6|25441|25411|0
1756946100000|2025-09-04 00:35:00|25449.2|25419.2|25467.9|25437.9|25490.2|25460.2|25447.5|25417.5|0
1756946400000|2025-09-04 00:40:00|25469.1|25439.1|25449.8|25419.8|25470.3|25440.3|25449.2|25419.2|0
1756946700000|2025-09-04 00:45:00|25449.5|25419.5|25448|25418|25450.4|25420.4|25445.7|25415.7|0
1756947000000|2025-09-04 00:50:00|25447.7|25417.7|25451|25421|25451.6|25421.6|25447.5|25417.5|0
1756947300000|2025-09-04 00:55:00|25450.4|25420.4|25449.5|25419.5|25451|25421|25447.5|25417.5|0
1756947600000|2025-09-04 01:00:00|25449.2|25419.2|25426|25396|25451|25421|25420.4|25390.4|0
1756947900000|2025-09-04 01:05:00|25426.6|25396.6|25451|25421|25451.6|25421.6|25413.6|25383.6|0
1756948200000|2025-09-04 01:10:00|25450.4|25420.4|25452.5|25422.5|25454.8|25424.8|25449.2|25419.2|0
1756948500000|2025-09-04 01:15:00|25451.9|25421.9|25466.3|25461.3|25477.4|25472.4|25427.5|25421.9|1833
1756948800000|2025-09-04 01:20:00|25465.8|25460.8|25479.1|25474.1|25513.5|25508.5|25465.8|25460.8|1508
1756949100000|2025-09-04 01:25:00|25479.6|25474.6|25491.7|25486.7|25491.7|25486.7|25461.8|25456.8|703
1756949400000|2025-09-04 01:30:00|25492|25487|25420.4|25415.4|25501.1|25496.1|25418.4|25413.4|3813
1756949700000|2025-09-04 01:35:00|25419.9|25414.9|25358.9|25353.9|25441.7|25436.7|25349.7|25344.7|2883
1756950000000|2025-09-04 01:40:00|25359.5|25354.5|25356.7|25351.7|25389.8|25384.8|25340.1|25335.1|2310
1756950300000|2025-09-04 01:45:00|25355.7|25350.7|25301.9|25296.9|25376.2|25371.2|25296.7|25291.7|2219
1756950600000|2025-09-04 01:50:00|25304.4|25299.4|25290.1|25285.1|25318.9|25313.9|25282.6|25277.6|1844
1756950900000|2025-09-04 01:55:00|25291.6|25286.6|25305.7|25300.7|25328.5|25323.5|25287.4|25282.4|2218
1756951200000|2025-09-04 02:00:00|25305.2|25300.2|25305.8|25300.8|25334|25329|25296.6|25291.6|2274
1756951500000|2025-09-04 02:05:00|25305.3|25300.3|25237.1|25232.1|25306.3|25301.3|25235.7|25230.7|3287
1756951800000|2025-09-04 02:10:00|25237.6|25232.6|25251|25246|25264|25259|25214.4|25209.4|2745
1756952100000|2025-09-04 02:15:00|25249.5|25244.5|25259.5|25254.5|25268.3|25263.3|25231.2|25226.2|1714
1756952400000|2025-09-04 02:20:00|25260|25255|25238.3|25233.3|25263.3|25258.3|25206|25201|1955
1756952700000|2025-09-04 02:25:00|25240.3|25235.3|25243.5|25238.5|25274.7|25269.7|25237.1|25232.1|1578
1756953000000|2025-09-04 02:30:00|25241.5|25236.5|25193.3|25188.3|25241.5|25236.5|25187.4|25182.4|1795
1756953300000|2025-09-04 02:35:00|25194.8|25189.8|25144.2|25139.2|25198.8|25193.8|25133.7|25128.7|2764
1756953600000|2025-09-04 02:40:00|25141.2|25136.2|25134.4|25129.4|25169.5|25164.5|25121.3|25116.3|2177
1756953900000|2025-09-04 02:45:00|25135.4|25130.4|25076.2|25071.2|25151.2|25146.2|25073.3|25068.3|2701
1756954200000|2025-09-04 02:50:00|25074.7|25069.7|25043.8|25038.8|25074.7|25069.7|25021.6|25016.6|3734
1756954500000|2025-09-04 02:55:00|25044.8|25039.8|25071.9|25066.9|25086.4|25081.4|25040.8|25035.8|2197
1756954800000|2025-09-04 03:00:00|25073.9|25068.9|25082|25077|25111.5|25106.5|25072.5|25067.5|1928
1756955100000|2025-09-04 03:05:00|25081.7|25076.7|25104.1|25099.1|25104.1|25099.1|25056.4|25051.4|1618
1756955400000|2025-09-04 03:10:00|25104.6|25099.6|25070.3|25065.3|25111.6|25106.6|25065.8|25060.8|1221
1756955700000|2025-09-04 03:15:00|25069.3|25064.3|25053|25048|25086.5|25081.5|25036.6|25031.6|1561
1756956000000|2025-09-04 03:20:00|25052|25047|25034.5|25029.5|25077.6|25072.6|25025.4|25020.4|1320
1756956300000|2025-09-04 03:25:00|25036.5|25031.5|25028.3|25023.3|25039.5|25034.5|25013.8|25008.8|1596
1756956600000|2025-09-04 03:30:00|25027.8|25022.8|25032|25027|25050.4|25045.4|25019.5|25014.5|952
1756956900000|2025-09-04 03:35:00|25031|25026|25024.3|25019.3|25035.5|25030.5|25008.2|25003.2|637
1756957200000|2025-09-04 03:40:00|25023.8|25018.8|25021.5|25016.5|25040.5|25035.5|25020.3|25015.3|419
1756957500000|2025-09-04 03:45:00|25019.5|25014.5|25029.6|25024.6|25038.2|25033.2|25016.7|25011.7|583
1756957800000|2025-09-04 03:50:00|25029.1|25024.1|25036.2|25031.2|25042.6|25037.6|25028.1|25023.1|422
1756958100000|2025-09-04 03:55:00|25036.7|25031.7|25028|25023|25036.7|25031.7|25022.8|25017.8|364
1756958400000|2025-09-04 04:00:00|25042.4|25012.4|25047.8|25017.8|25048.4|25018.4|25042.4|25012.4|1
1756958700000|2025-09-04 04:05:00|25047.3|25017.3|25052.4|25022.4|25053.6|25023.6|25046.7|25016.7|0
1756959000000|2025-09-04 04:10:00|25052.2|25022.2|25066.1|25036.1|25068.4|25038.4|25052.2|25022.2|0
1756959300000|2025-09-04 04:15:00|25066.7|25036.7|25068.4|25038.4|25068.4|25038.4|25066.1|25036.1|0
1756959600000|2025-09-04 04:20:00|25068.7|25038.7|25047.8|25017.8|25069.6|25039.6|25046|25016|0
1756959900000|2025-09-04 04:25:00|25048.3|25018.3|25039.1|25009.1|25048.3|25018.3|25037.5|25007.5|0
1756960200000|2025-09-04 04:30:00|25039.2|25009.2|25039.5|25009.5|25040.3|25010.3|25038|25008|0
1756960500000|2025-09-04 04:35:00|25039.8|25009.8|25041.3|25011.3|25041.3|25011.3|25038.6|25008.6|0
1756960800000|2025-09-04 04:40:00|25041.5|25011.5|25038.4|25008.4|25041.5|25011.5|25038.4|25008.4|0
1756961100000|2025-09-04 04:45:00|25039|25009|25039.7|25009.7|25041.8|25011.8|25038.4|25008.4|0
1756961400000|2025-09-04 04:50:00|25040|25010|25042.8|25012.8|25042.8|25012.8|25039.4|25009.4|0
1756961700000|2025-09-04 04:55:00|25042.5|25012.5|25042.2|25012.2|25042.8|25012.8|25041.6|25011.6|11
1756962000000|2025-09-04 05:00:00|25029.4|25024.4|25016.7|25011.7|25064.3|25059.3|25016.7|25011.7|1630
1756962300000|2025-09-04 05:05:00|25016.2|25011.2|25071.1|25066.1|25081.8|25076.8|25005.2|25000.2|1889
1756962600000|2025-09-04 05:10:00|25070.1|25065.1|25065.3|25060.3|25090.1|25085.1|25059.6|25054.6|1587
1756962900000|2025-09-04 05:15:00|25064.8|25059.8|25051.9|25046.9|25080.5|25075.5|25045.9|25040.9|1287
1756963200000|2025-09-04 05:20:00|25052.4|25047.4|25056.6|25051.6|25065.3|25060.3|25041|25036|956
1756963500000|2025-09-04 05:25:00|25054.6|25049.6|25060.6|25055.6|25090.4|25085.4|25050.6|25045.6|1076
1756963800000|2025-09-04 05:30:00|25059.6|25054.6|25049.3|25044.3|25066.3|25061.3|25045.3|25040.3|741
1756964100000|2025-09-04 05:35:00|25049.8|25044.8|25057.4|25052.4|25065.9|25060.9|25028.1|25023.1|915
1756964400000|2025-09-04 05:40:00|25057.9|25052.9|25072.2|25067.2|25072.2|25067.2|25037.2|25032.2|682
1756964700000|2025-09-04 05:45:00|25071.2|25066.2|25065.2|25060.2|25078.4|25073.4|25044.5|25039.5|1165
1756965000000|2025-09-04 05:50:00|25065.7|25060.7|25103.3|25098.3|25107.4|25102.4|25052.9|25047.9|1685
1756965300000|2025-09-04 05:55:00|25103.2|25098.2|25092.4|25087.4|25123.3|25118.3|25091.9|25086.9|1639
1756965600000|2025-09-04 06:00:00|25093.4|25088.4|25085.9|25080.9|25093.4|25088.4|25065.1|25060.1|1138
1756965900000|2025-09-04 06:05:00|25084.9|25079.9|25075.5|25070.5|25093.1|25088.1|25065.6|25060.6|686
1756966200000|2025-09-04 06:10:00|25075|25070|25045.5|25040.5|25075.5|25070.5|25031.9|25026.9|1229
1756966500000|2025-09-04 06:15:00|25046|25041|25075|25070|25077.7|25072.7|25027.9|25022.9|1199
1756966800000|2025-09-04 06:20:00|25076|25071|25059.2|25054.2|25077.3|25072.3|25040.3|25035.3|767
1756967100000|2025-09-04 06:25:00|25058.7|25053.7|25056.7|25051.7|25083.8|25078.8|25028|25023|1287
1756967400000|2025-09-04 06:30:00|25055.7|25050.7|25021.3|25016.3|25071.9|25066.9|25015|25010|979
1756967700000|2025-09-04 06:35:00|25021.4|25016.4|25041.6|25036.6|25044.6|25039.6|25007.3|25002.3|999
1756968000000|2025-09-04 06:40:00|25042.6|25037.6|25083.9|25078.9|25092.4|25087.4|25042.6|25037.6|1150
1756968300000|2025-09-04 06:45:00|25083.4|25078.4|25097|25092|25102.6|25097.6|25071.4|25066.4|1281
1756968600000|2025-09-04 06:50:00|25096.5|25091.5|25061.7|25056.7|25105.1|25100.1|25058.7|25053.7|1065
1756968900000|2025-09-04 06:55:00|25060.2|25055.2|25043.2|25038.2|25070.9|25065.9|25037.6|25032.6|894
1756969200000|2025-09-04 07:00:00|25043.7|25038.7|25040.1|25035.1|25052.9|25047.9|25019.9|25014.9|1033
1756969500000|2025-09-04 07:05:00|25039.6|25034.6|25062.7|25057.7|25063.3|25058.3|25036.1|25031.1|578
1756969800000|2025-09-04 07:10:00|25062.2|25057.2|25053.8|25048.8|25068.7|25063.7|25039.8|25034.8|439
1756970100000|2025-09-04 07:15:00|25054.3|25049.3|25047.1|25042.1|25066.3|25061.3|25037.6|25032.6|333
1756970400000|2025-09-04 07:20:00|25046.6|25041.6|25041.2|25036.2|25052.5|25047.5|25032.5|25027.5|466
1756970700000|2025-09-04 07:25:00|25040.7|25035.7|25051.4|25046.4|25056.5|25051.5|25030.4|25025.4|430
1756971000000|2025-09-04 07:30:00|25050.9|25045.9|25042.6|25037.6|25050.9|25045.9|25024|25019|529
1756971300000|2025-09-04 07:35:00|25043.1|25038.1|25038.5|25033.5|25049.4|25044.4|25036.9|25031.9|397
1756971600000|2025-09-04 07:40:00|25037.5|25032.5|25041.2|25036.2|25042.7|25037.7|25028|25023|440
1756971900000|2025-09-04 07:45:00|25041.7|25036.7|25041.6|25036.6|25055.4|25050.4|25037.4|25032.4|739
1756972200000|2025-09-04 07:50:00|25042.1|25037.1|25042.9|25037.9|25053|25048|25036.2|25031.2|828
1756972500000|2025-09-04 07:55:00|25042.4|25037.4|25046.1|25041.1|25051.4|25046.4|25040.3|25035.3|980
1756972800000|2025-09-04 08:00:00|25036.8|25031.8|25046.1|25041.1|25049.2|25044.2|25035.8|25030.8|949
1756973100000|2025-09-04 08:05:00|25046.6|25041.6|25026.5|25021.5|25052.5|25047.5|25023.5|25018.5|1286
1756973400000|2025-09-04 08:10:00|25028.5|25023.5|25012|25007|25031.5|25026.5|25006.2|25001.2|843
1756973700000|2025-09-04 08:15:00|25012.5|25007.5|25009.1|25004.1|25016.3|25011.3|25001.4|24996.4|573
1756974000000|2025-09-04 08:20:00|25009.6|25004.6|25011.1|25006.1|25012.6|25007.6|25000.3|24995.3|666
1756974300000|2025-09-04 08:25:00|25010.6|25005.6|25002.4|24997.4|25016.2|25011.2|24993|24988|813
1756974600000|2025-09-04 08:30:00|25008.2|24978.2|24979.1|24949.1|25008.2|24978.2|24963.4|24933.4|325
1756974900000|2025-09-04 08:35:00|24979.7|24949.7|24978|24948|24980.7|24950.7|24975.1|24945.1|0
1756975200000|2025-09-04 08:40:00|24977.4|24947.4|24979.7|24949.7|24979.7|24949.7|24975.8|24945.8|0
1756975500000|2025-09-04 08:45:00|24979.1|24949.1|24985.2|24955.2|24985.2|24955.2|24975.6|24945.6|0
1756975800000|2025-09-04 08:50:00|24985.8|24955.8|24988|24958|24988.8|24958.8|24985.2|24955.2|0
1756976100000|2025-09-04 08:55:00|24988.5|24958.5|24987.3|24957.3|24988.5|24958.5|24985|24955|0
1756976400000|2025-09-04 09:00:00|24987.5|24957.5|24989.9|24959.9|24991.7|24961.7|24986.8|24956.8|0
1756976700000|2025-09-04 09:05:00|24989.4|24959.4|24980.6|24950.6|24992.7|24962.7|24972.2|24942.2|0
1756977000000|2025-09-04 09:10:00|24981.2|24951.2|24990.1|24960.1|24990.1|24960.1|24981.2|24951.2|0
1756977300000|2025-09-04 09:15:00|25014.2|25006.2|24990.7|24982.7|25032.7|25024.7|24985.3|24977.3|411
1756977600000|2025-09-04 09:20:00|24991.2|24983.2|24993.1|24985.1|24996|24988|24985|24977|133
1756977900000|2025-09-04 09:25:00|24993.6|24985.6|25005.8|24997.8|25007.3|24999.3|24993.6|24985.6|30
1756978200000|2025-09-04 09:30:00|25002.8|24994.8|25018|25010|25025|25017|24999.3|24991.3|60
1756978500000|2025-09-04 09:35:00|25017.5|25009.5|25022.9|25014.9|25024.2|25016.2|25013.6|25005.6|55
1756978800000|2025-09-04 09:40:00|25022.5|25014.5|25010.7|25002.7|25023|25015|24999.9|24991.9|49
1756979100000|2025-09-04 09:45:00|25009.7|25001.7|25004.3|24996.3|25013.8|25005.8|25002.3|24994.3|48
1756979400000|2025-09-04 09:50:00|25004.1|24996.1|24993.8|24985.8|25006.1|24998.1|24988.4|24980.4|81
1756979700000|2025-09-04 09:55:00|24993.3|24985.3|25001.7|24993.7|25003.7|24995.7|24993.3|24985.3|44
1756980000000|2025-09-04 10:00:00|25002.2|24994.2|25013.5|25005.5|25015.2|25007.2|24992|24984|102
1756980300000|2025-09-04 10:05:00|25014|25006|25024.1|25016.1|25025.6|25017.6|25011.4|25003.4|81
1756980600000|2025-09-04 10:10:00|25023.1|25015.1|25060.3|25052.3|25062.9|25054.9|25020.6|25012.6|195
1756980900000|2025-09-04 10:15:00|25062.3|25054.3|25046.8|25038.8|25066.2|25058.2|25041.4|25033.4|142
1756981200000|2025-09-04 10:20:00|25046.3|25038.3|25037.2|25029.2|25050.8|25042.8|25032.2|25024.2|40
1756981500000|2025-09-04 10:25:00|25036.7|25028.7|25030.3|25022.3|25039.2|25031.2|25028.3|25020.3|28
1756981800000|2025-09-04 10:30:00|25029.8|25021.8|25030.4|25022.4|25034.1|25026.1|25024.4|25016.4|34
1756982100000|2025-09-04 10:35:00|25029.4|25021.4|25026|25018|25035.8|25027.8|25024|25016|24
1756982400000|2025-09-04 10:40:00|25025.5|25017.5|25022.6|25014.6|25025.5|25017.5|25018.5|25010.5|62
1756982700000|2025-09-04 10:45:00|25022.1|25014.1|25018.8|25010.8|25025.9|25017.9|25015.8|25007.8|27
1756983000000|2025-09-04 10:50:00|25019.3|25011.3|25031.9|25023.9|25031.9|25023.9|25018.8|25010.8|24
1756983300000|2025-09-04 10:55:00|25031.4|25023.4|25030|25022|25036.5|25028.5|25028|25020|43
1756983600000|2025-09-04 11:00:00|25029.5|25021.5|25036.7|25028.7|25043.4|25035.4|25029|25021|36
1756983900000|2025-09-04 11:05:00|25036.2|25028.2|25030|25022|25037.2|25029.2|25026.4|25018.4|20
1756984200000|2025-09-04 11:10:00|25030.5|25022.5|25035.3|25027.3|25035.3|25027.3|25029|25021|19
1756984500000|2025-09-04 11:15:00|25034.8|25026.8|25038.6|25030.6|25040.6|25032.6|25031.3|25023.3|27
1756984800000|2025-09-04 11:20:00|25038.1|25030.1|25043.8|25035.8|25043.8|25035.8|25036.1|25028.1|32
1756985100000|2025-09-04 11:25:00|25043.3|25035.3|25038.5|25030.5|25043.3|25035.3|25037.1|25029.1|7
1756985400000|2025-09-04 11:30:00|25039|25031|25036.5|25028.5|25041|25033|25036.5|25028.5|13
1756985700000|2025-09-04 11:35:00|25036|25028|25044.1|25036.1|25045.2|25037.2|25036|25028|27
1756986000000|2025-09-04 11:40:00|25043.6|25035.6|25047.1|25039.1|25047.1|25039.1|25035.2|25027.2|81
1756986300000|2025-09-04 11:45:00|25046.6|25038.6|25039|25031|25048.6|25040.6|25038.1|25030.1|153
1756986600000|2025-09-04 11:50:00|25038.5|25030.5|25034.1|25026.1|25041.7|25033.7|25027.8|25019.8|55
1756986900000|2025-09-04 11:55:00|25034.6|25026.6|25031.4|25023.4|25035.4|25027.4|25028.9|25020.9|22
1756987200000|2025-09-04 12:00:00|25031.9|25023.9|25044.5|25036.5|25044.5|25036.5|25031.9|25023.9|56
1756987500000|2025-09-04 12:05:00|25044|25036|25038.8|25030.8|25046|25038|25037.4|25029.4|110
1756987800000|2025-09-04 12:10:00|25039.3|25031.3|25044.9|25036.9|25046.4|25038.4|25038.3|25030.3|47
1756988100000|2025-09-04 12:15:00|25049.9|25041.9|25036.9|25028.9|25057.9|25049.9|25036.4|25028.4|158
1756988400000|2025-09-04 12:20:00|25037.4|25029.4|25041.3|25033.3|25041.8|25033.8|25035.3|25027.3|31
1756988700000|2025-09-04 12:25:00|25040.3|25032.3|25045.2|25037.2|25045.7|25037.7|25038.8|25030.8|23
1756989000000|2025-09-04 12:30:00|25045.7|25037.7|25034.3|25026.3|25055.2|25047.2|25030.3|25022.3|111
1756989300000|2025-09-04 12:35:00|25034.8|25026.8|25036.8|25028.8|25040.5|25032.5|25031.4|25023.4|25
1756989600000|2025-09-04 12:40:00|25036.3|25028.3|25030.3|25022.3|25037.3|25029.3|25022.7|25014.7|160
1756989900000|2025-09-04 12:45:00|25029.8|25021.8|25032.5|25024.5|25037.5|25029.5|25025.3|25017.3|22
1756990200000|2025-09-04 12:50:00|25033|25025|25036.4|25028.4|25039.4|25031.4|25029.9|25021.9|13
1756990500000|2025-09-04 12:55:00|25035.9|25027.9|25038.4|25030.4|25045.4|25037.4|25033.4|25025.4|25
1756990800000|2025-09-04 13:00:00|25038.9|25030.9|25039.8|25031.8|25040.9|25032.9|25031.9|25023.9|32
1756991100000|2025-09-04 13:05:00|25040.3|25032.3|25042.5|25034.5|25047.8|25039.8|25040.3|25032.3|35
1756991400000|2025-09-04 13:10:00|25042|25034|25045.3|25037.3|25051.5|25043.5|25042|25034|32
1756991700000|2025-09-04 13:15:00|25044.8|25036.8|25055.3|25047.3|25056.3|25048.3|25041.8|25033.8|72
1756992000000|2025-09-04 13:20:00|25055.8|25047.8|25044.9|25036.9|25056.8|25048.8|25044.4|25036.4|74
1756992300000|2025-09-04 13:25:00|25046.9|25038.9|25023.4|25015.4|25051.3|25043.3|25022.9|25014.9|124
1756992600000|2025-09-04 13:30:00|25023.9|25015.9|25032.3|25024.3|25067.1|25059.1|25018.9|25010.9|582
1756992900000|2025-09-04 13:35:00|25031.8|25023.8|25017.9|25009.9|25042.3|25034.3|25012.6|25004.6|376
1756993200000|2025-09-04 13:40:00|25017.4|25009.4|25006.4|24998.4|25032.8|25024.8|24990.2|24982.2|351
1756993500000|2025-09-04 13:45:00|25006.9|24998.9|24988.3|24980.3|25009.9|25001.9|24979.1|24971.1|349
1756993800000|2025-09-04 13:50:00|24988.8|24980.8|24964.6|24956.6|25004.5|24996.5|24959.2|24951.2|530
1756994100000|2025-09-04 13:55:00|24965.1|24957.1|24973|24965|24973|24965|24951.6|24943.6|370
1756994400000|2025-09-04 14:00:00|24967|24959|24925.3|24917.3|24969|24961|24921.5|24913.5|976
1756994700000|2025-09-04 14:05:00|24925.8|24917.8|24928.8|24920.8|24940.8|24932.8|24921|24913|734
1756995000000|2025-09-04 14:10:00|24929.3|24921.3|24943.2|24935.2|24968.1|24960.1|24925.3|24917.3|464
1756995300000|2025-09-04 14:15:00|24944.2|24936.2|24939.1|24931.1|24952.4|24944.4|24928.1|24920.1|242
1756995600000|2025-09-04 14:20:00|24937.1|24929.1|24937.1|24929.1|24945.3|24937.3|24921.7|24913.7|276
1756995900000|2025-09-04 14:25:00|24936.6|24928.6|24931.3|24923.3|24941.6|24933.6|24919.3|24911.3|205
1756996200000|2025-09-04 14:30:00|24930.8|24922.8|24933|24925|24934.1|24926.1|24921|24913|176
1756996500000|2025-09-04 14:35:00|24932|24924|24955.8|24947.8|24955.8|24947.8|24918|24910|242
1756996800000|2025-09-04 14:40:00|24956.3|24948.3|24965.1|24957.1|24974.4|24966.4|24954|24946|225
1756997100000|2025-09-04 14:45:00|24964.6|24956.6|24964.9|24956.9|24971.5|24963.5|24956.7|24948.7|194
1756997400000|2025-09-04 14:50:00|24963.4|24955.4|24978.5|24970.5|24978.5|24970.5|24958.4|24950.4|156
1756997700000|2025-09-04 14:55:00|24979|24971|24977.3|24969.3|24989.3|24981.3|24971.7|24963.7|280
1756998000000|2025-09-04 15:00:00|24977.8|24969.8|24963.2|24955.2|24978.3|24970.3|24961.2|24953.2|124
1756998300000|2025-09-04 15:05:00|24962.7|24954.7|24957.3|24949.3|24972.1|24964.1|24951.2|24943.2|110
1756998600000|2025-09-04 15:10:00|24956.8|24948.8|24970.3|24962.3|24971.3|24963.3|24954.2|24946.2|89
1756998900000|2025-09-04 15:15:00|24970.8|24962.8|24973.2|24965.2|24977.9|24969.9|24966.4|24958.4|152
1756999200000|2025-09-04 15:20:00|24972.7|24964.7|24984.4|24976.4|24988.8|24980.8|24968.6|24960.6|102
1756999500000|2025-09-04 15:25:00|24983.9|24975.9|24985.6|24977.6|24991.9|24983.9|24982.6|24974.6|124
1756999800000|2025-09-04 15:30:00|24986.1|24978.1|24997.1|24989.1|24998.6|24990.6|24983|24975|81
1757000100000|2025-09-04 15:35:00|24997.6|24989.6|24990|24982|25002.2|24994.2|24987.2|24979.2|107
1757000400000|2025-09-04 15:40:00|24989.5|24981.5|24992.5|24984.5|24998.7|24990.7|24983.6|24975.6|115
1757000700000|2025-09-04 15:45:00|24993.5|24985.5|25006.6|24998.6|25006.7|24998.7|24993.5|24985.5|112
1757001000000|2025-09-04 15:50:00|25007.1|24999.1|25024.2|25016.2|25028.5|25020.5|25003.1|24995.1|169
1757001300000|2025-09-04 15:55:00|25023.7|25015.7|25017.7|25009.7|25029|25021|25013|25005|220
1757001600000|2025-09-04 16:00:00|25017.2|25009.2|25007.8|24999.8|25019.8|25011.8|25004.2|24996.2|79
1757001900000|2025-09-04 16:05:00|25007.3|24999.3|25001.8|24993.8|25008.9|25000.9|24989.3|24981.3|91
1757002200000|2025-09-04 16:10:00|25000.8|24992.8|24994.4|24986.4|25000.8|24992.8|24992.8|24984.8|61
1757002500000|2025-09-04 16:15:00|24994.9|24986.9|25022.3|25014.3|25022.8|25014.8|24990.9|24982.9|225
1757002800000|2025-09-04 16:20:00|25022.8|25014.8|25009.1|25001.1|25029.8|25021.8|25009.1|25001.1|153
1757003100000|2025-09-04 16:25:00|25009.6|25001.6|25019.6|25011.6|25021.1|25013.1|25001.8|24993.8|40
1757003400000|2025-09-04 16:30:00|25019.1|25011.1|25020.2|25012.2|25030.1|25022.1|25015.7|25007.7|53
1757003700000|2025-09-04 16:35:00|25020.7|25012.7|25025.5|25017.5|25028.5|25020.5|25019.4|25011.4|97
1757004000000|2025-09-04 16:40:00|25026|25018|25021.7|25013.7|25026|25018|25019|25011|69
1757004300000|2025-09-04 16:45:00|25021.2|25013.2|25028.4|25020.4|25032.9|25024.9|25018.9|25010.9|106
1757004600000|2025-09-04 16:50:00|25027.9|25019.9|25035.9|25027.9|25036.9|25028.9|25027.4|25019.4|41
1757004900000|2025-09-04 16:55:00|25035.3|25027.3|25019.5|25011.5|25035.3|25027.3|25019|25011|22
1757005200000|2025-09-04 17:00:00|25020|25012|25035|25027|25035|25027|25019.5|25011.5|15
1757005500000|2025-09-04 17:05:00|25035.5|25027.5|25038.3|25030.3|25045.8|25037.8|25033|25025|91
1757005800000|2025-09-04 17:10:00|25038.8|25030.8|25032.4|25024.4|25040.8|25032.8|25031.9|25023.9|79
1757006100000|2025-09-04 17:15:00|25032.9|25024.9|25042.3|25034.3|25044.5|25036.5|25032.9|25024.9|18
1757006400000|2025-09-04 17:20:00|25041.8|25033.8|25044.4|25036.4|25046.9|25038.9|25041.8|25033.8|11
1757006700000|2025-09-04 17:25:00|25044.9|25036.9|25042.6|25034.6|25045.1|25037.1|25039.1|25031.1|15
1757007000000|2025-09-04 17:30:00|25043.6|25035.6|25037.9|25029.9|25044.6|25036.6|25037.9|25029.9|34
1757007300000|2025-09-04 17:35:00|25038.4|25030.4|25040.9|25032.9|25041.9|25033.9|25034.9|25026.9|22
1757007600000|2025-09-04 17:40:00|25040.4|25032.4|25038.1|25030.1|25041.5|25033.5|25034.9|25026.9|26
1757007900000|2025-09-04 17:45:00|25037.6|25029.6|25038.5|25030.5|25040.5|25032.5|25034.5|25026.5|17
1757008200000|2025-09-04 17:50:00|25038|25030|25034.4|25026.4|25045.2|25037.2|25033.4|25025.4|31
1757008500000|2025-09-04 17:55:00|25033.9|25025.9|25028.4|25020.4|25034.9|25026.9|25026.4|25018.4|45
1757008800000|2025-09-04 18:00:00|25027.9|25019.9|25026.2|25018.2|25031.7|25023.7|25025.7|25017.7|81
1757009100000|2025-09-04 18:05:00|25026.7|25018.7|25033.8|25025.8|25037.3|25029.3|25024.7|25016.7|154
1757009400000|2025-09-04 18:10:00|25034.3|25026.3|25043.1|25035.1|25043.6|25035.6|25033.8|25025.8|41
1757009700000|2025-09-04 18:15:00|25043.6|25035.6|25049.4|25041.4|25057.1|25049.1|25043.6|25035.6|188
1757010000000|2025-09-04 18:20:00|25049.9|25041.9|25049.3|25041.3|25052.9|25044.9|25046.6|25038.6|50
1757010300000|2025-09-04 18:25:00|25048.8|25040.8|25039.4|25031.4|25051.3|25043.3|25038.9|25030.9|33
1757010600000|2025-09-04 18:30:00|25038.9|25030.9|25045.7|25037.7|25053.2|25045.2|25038.2|25030.2|91
1757010900000|2025-09-04 18:35:00|25045.2|25037.2|25044.7|25036.7|25045.7|25037.7|25042.7|25034.7|30
1757011200000|2025-09-04 18:40:00|25044.2|25036.2|25049.2|25041.2|25050.7|25042.7|25042.7|25034.7|72
1757011500000|2025-09-04 18:45:00|25049.7|25041.7|25051.5|25043.5|25056.2|25048.2|25047.4|25039.4|51
1757011800000|2025-09-04 18:50:00|25052|25044|25052.5|25044.5|25053|25045|25047.5|25039.5|60
1757012100000|2025-09-04 18:55:00|25051.5|25043.5|25064.7|25034.7|25064.7|25047.3|25046.3|25034.7|189
1757012400000|2025-09-04 19:00:00|25064.8|25034.8|25057.3|25027.3|25064.8|25034.8|25056.9|25026.9|0
1757012700000|2025-09-04 19:05:00|25057.5|25027.5|25061.7|25031.7|25062.1|25032.1|25057.2|25027.2|0
1757013000000|2025-09-04 19:10:00|25061.5|25031.5|25067.9|25037.9|25068.2|25038.2|25061.3|25031.3|0
1757013300000|2025-09-04 19:15:00|25067.7|25037.7|25062|25032|25068.5|25038.5|25061.4|25031.4|0
1757013600000|2025-09-04 19:20:00|25062.1|25032.1|25062.7|25032.7|25066.7|25036.7|25062|25032|0
1757013900000|2025-09-04 19:25:00|25062.6|25032.6|25057|25027|25062.7|25032.7|25057|25027|0
1757014200000|2025-09-04 19:30:00|25056.9|25026.9|25056.9|25026.9|25059.2|25029.2|25056.3|25026.3|0
1757014500000|2025-09-04 19:35:00|25057|25027|25066.2|25036.2|25066.2|25036.2|25056.8|25026.8|0
1757014800000|2025-09-04 19:40:00|25066|25036|25068.7|25038.7|25072.6|25042.6|25065.9|25035.9|0
1757015100000|2025-09-04 19:45:00|25068.5|25038.5|25092|25062|25092.6|25062.6|25067.7|25037.7|0
1757015400000|2025-09-04 19:50:00|25092.7|25062.7|25099.6|25069.6|25099.7|25069.7|25092.6|25062.6|0
1757015700000|2025-09-04 19:55:00|25099.9|25069.9|25094.1|25064.1|25103.8|25073.8|25084.1|25054.1|0
1757016000000|2025-09-04 20:00:00|25095.2|25065.2|25094.7|25064.7|25095.8|25065.8|25088.3|25058.3|0
1757016300000|2025-09-04 20:05:00|25094.2|25064.2|25096.8|25066.8|25099.4|25069.4|25093.6|25063.6|0
1757016600000|2025-09-04 20:10:00|25096.3|25066.3|25102.2|25072.2|25105.7|25075.7|25095.2|25065.2|0
1757016900000|2025-09-04 20:15:00|25102.8|25072.8|25096.5|25066.5|25107.2|25077.2|25093.6|25063.6|0
1757017200000|2025-09-04 20:20:00|25095.9|25065.9|25096.5|25066.5|25097.6|25067.6|25093.6|25063.6|0
1757017500000|2025-09-04 20:25:00|25095.9|25065.9|25099|25069|25100.1|25070.1|25095.5|25065.5|0
1757017800000|2025-09-04 20:30:00|25098.4|25068.4|25099.5|25069.5|25099.5|25069.5|25097.4|25067.4|0
1757018100000|2025-09-04 20:35:00|25098.9|25068.9|25100.1|25070.1|25101.2|25071.2|25098.9|25068.9|0
1757018400000|2025-09-04 20:40:00|25099.5|25069.5|25100.1|25070.1|25101.2|25071.2|25098.9|25068.9|0
1757018700000|2025-09-04 20:45:00|25099.5|25069.5|25101.1|25071.1|25101.7|25071.7|25099.5|25069.5|0
1757019000000|2025-09-04 20:50:00|25100.5|25070.5|25102.2|25072.2|25105.1|25075.1|25100.5|25070.5|0
1757019300000|2025-09-04 20:55:00|25102.8|25072.8|25098.6|25068.6|25103.3|25073.3|25097.6|25067.6|0
1757019600000|2025-09-04 21:00:00|25098.7|25068.7|25098.5|25068.5|25101.2|25071.2|25098.5|25068.5|0
1757019900000|2025-09-04 21:05:00|25099|25069|25101.2|25071.2|25102.4|25072.4|25098.5|25068.5|0
1757020200000|2025-09-04 21:10:00|25100.9|25070.9|25101.2|25071.2|25102.6|25072.6|25100.5|25070.5|0
1757020500000|2025-09-04 21:15:00|25101.8|25071.8|25102.7|25072.7|25103|25073|25101.2|25071.2|0
1757020800000|2025-09-04 21:20:00|25102.4|25072.4|25104.5|25074.5|25104.5|25074.5|25102.4|25072.4|0
1757021100000|2025-09-04 21:25:00|25104.6|25074.6|25089.2|25059.2|25104.6|25074.6|25087.7|25057.7|0
1757021400000|2025-09-04 21:30:00|25088.3|25058.3|25089.7|25059.7|25089.7|25059.7|25088.3|25058.3|0
1757021700000|2025-09-04 21:35:00|25089.6|25059.6|25089.5|25059.5|25090.1|25060.1|25088.7|25058.7|0
1757022000000|2025-09-04 21:40:00|25090.4|25060.4|25089.2|25059.2|25090.4|25060.4|25088.9|25058.9|0
1757022300000|2025-09-04 21:45:00|25089.5|25059.5|25087.4|25057.4|25089.5|25059.5|25086.5|25056.5|0
1757022600000|2025-09-04 21:50:00|25087.5|25057.5|25089|25059|25089|25059|25087.3|25057.3|0
1757022900000|2025-09-04 21:55:00|25089.1|25059.1|25090|25060|25090.7|25060.7|25088.2|25058.2|0
1757023200000|2025-09-04 22:00:00|25089.8|25059.8|25090.8|25060.8|25093.1|25063.1|25083.6|25053.6|0
1757023500000|2025-09-04 22:05:00|25090.2|25060.2|25089.6|25059.6|25093.7|25063.7|25087.9|25057.9|0
1757023800000|2025-09-04 22:10:00|25090.2|25060.2|25089.5|25059.5|25090.6|25060.6|25088.5|25058.5|0
1757024100000|2025-09-04 22:15:00|25089.2|25059.2|25091.8|25061.8|25094.1|25064.1|25089.2|25059.2|0
1757024400000|2025-09-04 22:20:00|25091.2|25061.2|25090.5|25060.5|25092.2|25062.2|25090.1|25060.1|0
1757024700000|2025-09-04 22:25:00|25091|25061|25087.7|25057.7|25091.6|25061.6|25087.7|25057.7|0
1757025000000|2025-09-04 22:30:00|25087.2|25057.2|25087.6|25057.6|25088.7|25058.7|25086.4|25056.4|0
1757025300000|2025-09-04 22:35:00|25087|25057|25089.3|25059.3|25089.3|25059.3|25085.8|25055.8|0
1757025600000|2025-09-04 22:40:00|25089|25059|25086.6|25056.6|25089.3|25059.3|25085|25055|0
1757025900000|2025-09-04 22:45:00|25086|25056|25089.4|25059.4|25090|25060|25086|25056|0
1757026200000|2025-09-04 22:50:00|25089.7|25059.7|25086|25056|25089.7|25059.7|25085.4|25055.4|0
1757026500000|2025-09-04 22:55:00|25086.5|25056.5|25086.6|25056.6|25088.6|25058.6|25086|25056|0
1757026800000|2025-09-04 23:00:00|25086|25056|25086|25056|25088.3|25058.3|25085.4|25055.4|0
1757027100000|2025-09-04 23:05:00|25086.6|25056.6|25088.7|25058.7|25089.3|25059.3|25086.4|25056.4|0
1757027400000|2025-09-04 23:10:00|25089|25059|25093.5|25063.5|25093.5|25063.5|25086.5|25056.5|0
1757027700000|2025-09-04 23:15:00|25092.9|25062.9|25091.5|25061.5|25093.5|25063.5|25090.7|25060.7|0
1757028000000|2025-09-04 23:20:00|25091.3|25061.3|25091.5|25061.5|25091.5|25061.5|25091|25061|0
1757028300000|2025-09-04 23:25:00|25091.3|25061.3|25092|25062|25093.6|25063.6|25091|25061|0
1757028600000|2025-09-04 23:30:00|25092.6|25062.6|25090.9|25060.9|25093.2|25063.2|25090.6|25060.6|0
1757028900000|2025-09-04 23:35:00|25090.3|25060.3|25090|25060|25091.4|25061.4|25088.6|25058.6|0
1757029200000|2025-09-04 23:40:00|25089.7|25059.7|25088.6|25058.6|25090.3|25060.3|25088.6|25058.6|0
1757029500000|2025-09-04 23:45:00|25088|25058|25090.4|25060.4|25091.3|25061.3|25088|25058|0
1757029800000|2025-09-04 23:50:00|25090.1|25060.1|25093.1|25063.1|25093.1|25063.1|25089.5|25059.5|0
1757030100000|2025-09-04 23:55:00|25092.5|25062.5|25089.6|25059.6|25093.1|25063.1|25089.6|25059.6|0
1757030400000|2025-09-05 00:00:00|25090.2|25060.2|25088.3|25058.3|25091.7|25061.7|25088.3|25058.3|0
1757030700000|2025-09-05 00:05:00|25088.9|25058.9|25091.1|25061.1|25092.3|25062.3|25085.1|25055.1|0
1757031000000|2025-09-05 00:10:00|25091.7|25061.7|25093.1|25063.1|25093.1|25063.1|25089.6|25059.6|0
1757031300000|2025-09-05 00:15:00|25092.5|25062.5|25093.9|25063.9|25094.7|25064.7|25091|25061|0
1757031600000|2025-09-05 00:20:00|25093.3|25063.3|25092.1|25062.1|25093.3|25063.3|25089.8|25059.8|0
1757031900000|2025-09-05 00:25:00|25092.4|25062.4|25094.1|25064.1|25094.7|25064.7|25092.1|25062.1|0
1757032200000|2025-09-05 00:30:00|25094.4|25064.4|25094.1|25064.1|25094.7|25064.7|25091.8|25061.8|0
1757032500000|2025-09-05 00:35:00|25094.7|25064.7|25092.2|25062.2|25094.7|25064.7|25091.6|25061.6|0
1757032800000|2025-09-05 00:40:00|25091.6|25061.6|25092.2|25062.2|25093.3|25063.3|25091.6|25061.6|0
1757033100000|2025-09-05 00:45:00|25091.9|25061.9|25081.3|25051.3|25092.2|25062.2|25080.5|25050.5|0
1757033400000|2025-09-05 00:50:00|25081.6|25051.6|25082.2|25052.2|25082.2|25052.2|25079.9|25049.9|0
1757033700000|2025-09-05 00:55:00|25082.8|25052.8|25078.9|25048.9|25084.5|25054.5|25078.9|25048.9|0
1757034000000|2025-09-05 01:00:00|25079.5|25049.5|25083.9|25053.9|25083.9|25053.9|25077.2|25047.2|0
1757034300000|2025-09-05 01:05:00|25084.2|25054.2|25098.9|25068.9|25099.5|25069.5|25084.2|25054.2|0
1757034600000|2025-09-05 01:10:00|25099.5|25069.5|25109.5|25079.5|25110.1|25080.1|25098.3|25068.3|0
1757034900000|2025-09-05 01:15:00|25108.9|25078.9|25119.1|25114.1|25128.9|25123.9|25099.6|25078.9|1515
1757035200000|2025-09-05 01:20:00|25121.1|25116.1|25100.6|25095.6|25133.6|25128.6|25098.1|25093.1|732
1757035500000|2025-09-05 01:25:00|25101.1|25096.1|25109.6|25104.6|25115.3|25110.3|25101.1|25096.1|592
1757035800000|2025-09-05 01:30:00|25110.6|25105.6|25114.3|25109.3|25145|25140|25088.2|25083.2|3899
1757036100000|2025-09-05 01:35:00|25113.8|25108.8|25095.2|25090.2|25116.9|25111.9|25076.6|25071.6|2379
1757036400000|2025-09-05 01:40:00|25092.2|25087.2|25103.6|25098.6|25132.9|25127.9|25090.6|25085.6|2071
1757036700000|2025-09-05 01:45:00|25104.6|25099.6|25133.1|25128.1|25144.1|25139.1|25099.5|25094.5|1734
1757037000000|2025-09-05 01:50:00|25129.6|25124.6|25152|25147|25159.7|25154.7|25111.9|25106.9|1626
1757037300000|2025-09-05 01:55:00|25151.5|25146.5|25182.5|25177.5|25183.7|25178.7|25147.7|25142.7|1820
1757037600000|2025-09-05 02:00:00|25182|25177|25169.3|25164.3|25187.9|25182.9|25142.4|25137.4|1725
1757037900000|2025-09-05 02:05:00|25168.8|25163.8|25178|25173|25183.5|25178.5|25157.5|25152.5|1372
1757038200000|2025-09-05 02:10:00|25177.5|25172.5|25159.3|25154.3|25178.3|25173.3|25134.4|25129.4|1131
1757038500000|2025-09-05 02:15:00|25160.3|25155.3|25150.7|25145.7|25172.2|25167.2|25139.7|25134.7|996
1757038800000|2025-09-05 02:20:00|25150.2|25145.2|25171|25166|25175.3|25170.3|25130.4|25125.4|1103
1757039100000|2025-09-05 02:25:00|25170.5|25165.5|25192|25187|25192.3|25187.3|25160.1|25155.1|949
1757039400000|2025-09-05 02:30:00|25190|25185|25202|25197|25204.9|25199.9|25176.3|25171.3|1428
1757039700000|2025-09-05 02:35:00|25201.5|25196.5|25199.4|25194.4|25214|25209|25182.4|25177.4|1311
1757040000000|2025-09-05 02:40:00|25198.9|25193.9|25204.5|25199.5|25207|25202|25183.3|25178.3|764
1757040300000|2025-09-05 02:45:00|25204|25199|25211|25206|25224.5|25219.5|25201.6|25196.6|991
1757040600000|2025-09-05 02:50:00|25210.5|25205.5|25210.2|25205.2|25217.4|25212.4|25195.8|25190.8|728
1757040900000|2025-09-05 02:55:00|25209.7|25204.7|25184.6|25179.6|25227.3|25222.3|25183.7|25178.7|1007
1757041200000|2025-09-05 03:00:00|25186.1|25181.1|25198.6|25193.6|25201|25196|25169.7|25164.7|1009
1757041500000|2025-09-05 03:05:00|25198.1|25193.1|25203.1|25198.1|25222.7|25217.7|25189.7|25184.7|711
1757041800000|2025-09-05 03:10:00|25202.6|25197.6|25197.8|25192.8|25207|25202|25176.9|25171.9|609
1757042100000|2025-09-05 03:15:00|25197.3|25192.3|25165.4|25160.4|25197.3|25192.3|25155|25150|1105
1757042400000|2025-09-05 03:20:00|25164.9|25159.9|25177.4|25172.4|25192.8|25187.8|25164.9|25159.9|824
1757042700000|2025-09-05 03:25:00|25176.4|25171.4|25177.7|25172.7|25184.3|25179.3|25167.4|25162.4|366
1757043000000|2025-09-05 03:30:00|25177.2|25172.2|25163.3|25158.3|25177.2|25172.2|25149.8|25144.8|534
1757043300000|2025-09-05 03:35:00|25162.8|25157.8|25180.6|25175.6|25182.6|25177.6|25148.7|25143.7|478
1757043600000|2025-09-05 03:40:00|25180.1|25175.1|25179.6|25174.6|25184.2|25179.2|25165.3|25160.3|266
1757043900000|2025-09-05 03:45:00|25179.1|25174.1|25178.9|25173.9|25188.1|25183.1|25176.7|25171.7|193
1757044200000|2025-09-05 03:50:00|25178.4|25173.4|25184.7|25179.7|25185.7|25180.7|25175.5|25170.5|224
1757044500000|2025-09-05 03:55:00|25183.7|25178.7|25199.4|25194.4|25205.4|25200.4|25178.7|25173.7|684
1757044800000|2025-09-05 04:00:00|25215.8|25185.8|25217|25187|25217|25187|25215.8|25185.8|0
1757045100000|2025-09-05 04:05:00|25217.3|25187.3|25217.1|25187.1|25219.1|25189.1|25216.5|25186.5|0
1757045400000|2025-09-05 04:10:00|25217.6|25187.6|25218.2|25188.2|25220.5|25190.5|25217.6|25187.6|0
1757045700000|2025-09-05 04:15:00|25218.5|25188.5|25218.4|25188.4|25219|25189|25217.6|25187.6|0
1757046000000|2025-09-05 04:20:00|25218.1|25188.1|25219.1|25189.1|25219.1|25189.1|25217.8|25187.8|0
1757046300000|2025-09-05 04:25:00|25218.7|25188.7|25215.7|25185.7|25218.7|25188.7|25215.6|25185.6|0
1757046600000|2025-09-05 04:30:00|25216|25186|25216.6|25186.6|25216.9|25186.9|25215.4|25185.4|0
1757046900000|2025-09-05 04:35:00|25216.5|25186.5|25215|25185|25217.1|25187.1|25214.3|25184.3|0
1757047200000|2025-09-05 04:40:00|25214.8|25184.8|25214|25184|25214.8|25184.8|25213.1|25183.1|0
1757047500000|2025-09-05 04:45:00|25214.3|25184.3|25212.5|25182.5|25214.3|25184.3|25212.5|25182.5|0
1757047800000|2025-09-05 04:50:00|25213.1|25183.1|25212.5|25182.5|25213.1|25183.1|25211.9|25181.9|0
1757048100000|2025-09-05 04:55:00|25212.8|25182.8|25211.9|25181.9|25213.1|25183.1|25211.4|25181.4|9
1757048400000|2025-09-05 05:00:00|25207.4|25202.4|25201|25196|25229.5|25224.5|25193.4|25188.4|1296
1757048700000|2025-09-05 05:05:00|25201.5|25196.5|25219.8|25214.8|25225.8|25220.8|25190.4|25185.4|582
1757049000000|2025-09-05 05:10:00|25218.3|25213.3|25217.2|25212.2|25229.1|25224.1|25206.4|25201.4|758
1757049300000|2025-09-05 05:15:00|25217.7|25212.7|25231|25226|25245.3|25240.3|25214.1|25209.1|1173
1757049600000|2025-09-05 05:20:00|25230.5|25225.5|25228.9|25223.9|25246.6|25241.6|25227.9|25222.9|508
1757049900000|2025-09-05 05:25:00|25228.4|25223.4|25257.2|25252.2|25265.7|25260.7|25227.9|25222.9|939
1757050200000|2025-09-05 05:30:00|25257.7|25252.7|25244.4|25239.4|25274.4|25269.4|25236.7|25231.7|1343
1757050500000|2025-09-05 05:35:00|25244.9|25239.9|25259.2|25254.2|25261|25256|25242.9|25237.9|625
1757050800000|2025-09-05 05:40:00|25259.7|25254.7|25262.3|25257.3|25267.6|25262.6|25242.1|25237.1|560
1757051100000|2025-09-05 05:45:00|25261.8|25256.8|25274.5|25269.5|25279.7|25274.7|25255.5|25250.5|785
1757051400000|2025-09-05 05:50:00|25274|25269|25279.9|25274.9|25286.4|25281.4|25265.2|25260.2|695
1757051700000|2025-09-05 05:55:00|25280.9|25275.9|25307|25302|25308.3|25303.3|25276.5|25271.5|1216
1757052000000|2025-09-05 06:00:00|25306|25301|25324.1|25319.1|25331.4|25326.4|25303.4|25298.4|1647
1757052300000|2025-09-05 06:05:00|25323.6|25318.6|25333.2|25328.2|25351.2|25346.2|25317.1|25312.1|1529
1757052600000|2025-09-05 06:10:00|25331.7|25326.7|25326.8|25321.8|25353.3|25348.3|25320.5|25315.5|1820
1757052900000|2025-09-05 06:15:00|25326.3|25321.3|25347.6|25342.6|25348.6|25343.6|25320.5|25315.5|1060
1757053200000|2025-09-05 06:20:00|25346.6|25341.6|25348.8|25343.8|25367.2|25362.2|25331.4|25326.4|1335
1757053500000|2025-09-05 06:25:00|25349.3|25344.3|25362.9|25357.9|25372.5|25367.5|25343.8|25338.8|1077
1757053800000|2025-09-05 06:30:00|25361.4|25356.4|25376.3|25371.3|25403.5|25398.5|25359.4|25354.4|1995
1757054100000|2025-09-05 06:35:00|25375.7|25370.7|25397.9|25392.9|25402.4|25397.4|25365.7|25360.7|1110
1757054400000|2025-09-05 06:40:00|25398.4|25393.4|25405|25400|25412.9|25407.9|25394.8|25389.8|1119
1757054700000|2025-09-05 06:45:00|25403.5|25398.5|25417.5|25412.5|25433.8|25428.8|25397.9|25392.9|1860
1757055000000|2025-09-05 06:50:00|25418|25413|25414.9|25409.9|25422.3|25417.3|25404.2|25399.2|1227
1757055300000|2025-09-05 06:55:00|25414.4|25409.4|25417.9|25412.9|25430.2|25425.2|25411|25406|884
1757055600000|2025-09-05 07:00:00|25417.4|25412.4|25449.5|25444.5|25466.4|25461.4|25413.9|25408.9|1821
1757055900000|2025-09-05 07:05:00|25450.5|25445.5|25432.3|25427.3|25451|25446|25413.4|25408.4|983
1757056200000|2025-09-05 07:10:00|25432.8|25427.8|25413.9|25408.9|25433.8|25428.8|25407|25402|1096
1757056500000|2025-09-05 07:15:00|25413.4|25408.4|25416.2|25411.2|25446.4|25441.4|25412.9|25407.9|1084
1757056800000|2025-09-05 07:20:00|25415.7|25410.7|25427|25422|25435.1|25430.1|25414.2|25409.2|902
1757057100000|2025-09-05 07:25:00|25426.5|25421.5|25409.8|25404.8|25429.4|25424.4|25395.5|25390.5|1148
1757057400000|2025-09-05 07:30:00|25409.3|25404.3|25418.9|25413.9|25423.2|25418.2|25397.7|25392.7|1133
1757057700000|2025-09-05 07:35:00|25418.4|25413.4|25423.2|25418.2|25427.7|25422.7|25410.8|25405.8|1022
1757058000000|2025-09-05 07:40:00|25422.7|25417.7|25419.4|25414.4|25425.2|25420.2|25407.4|25402.4|823
1757058300000|2025-09-05 07:45:00|25417.9|25412.9|25414.1|25409.1|25423.2|25418.2|25409.1|25404.1|1014
1757058600000|2025-09-05 07:50:00|25412.6|25407.6|25413.1|25408.1|25415.3|25410.3|25401.1|25396.1|1270
1757058900000|2025-09-05 07:55:00|25413.6|25408.6|25428.5|25423.5|25440.9|25435.9|25412.1|25407.1|1542
1757059200000|2025-09-05 08:00:00|25427.5|25422.5|25409.8|25404.8|25432.7|25427.7|25398.5|25393.5|1991
1757059500000|2025-09-05 08:05:00|25408.8|25403.8|25400.8|25395.8|25415.7|25410.7|25396.2|25391.2|2362
1757059800000|2025-09-05 08:10:00|25399.8|25394.8|25402.9|25397.9|25407.9|25402.9|25389.4|25384.4|1000
1757060100000|2025-09-05 08:15:00|25403.4|25398.4|25402.6|25397.6|25408.2|25403.2|25399.4|25394.4|620
1757060400000|2025-09-05 08:20:00|25403.1|25398.1|25413.7|25408.7|25416.7|25411.7|25402.1|25397.1|1191
1757060700000|2025-09-05 08:25:00|25413.2|25408.2|25430.6|25425.6|25430.6|25425.6|25407.7|25402.7|1039
1757061000000|2025-09-05 08:30:00|25440.3|25410.3|25441.7|25411.7|25442.3|25412.3|25439.4|25409.4|393
1757061300000|2025-09-05 08:35:00|25442.3|25412.3|25441.8|25411.8|25446.5|25416.5|25441.8|25411.8|14
1757061600000|2025-09-05 08:40:00|25441.2|25411.2|25441.6|25411.6|25442.7|25412.7|25439.4|25409.4|0
1757061900000|2025-09-05 08:45:00|25442.2|25412.2|25437.5|25407.5|25442.2|25412.2|25437.5|25407.5|0
1757062200000|2025-09-05 08:50:00|25436.9|25406.9|25438|25408|25438|25408|25436.8|25406.8|0
1757062500000|2025-09-05 08:55:00|25438.5|25408.5|25443.3|25413.3|25443.3|25413.3|25438.5|25408.5|0
1757062800000|2025-09-05 09:00:00|25443.8|25413.8|25441.6|25411.6|25444.4|25414.4|25439.9|25409.9|0
1757063100000|2025-09-05 09:05:00|25442.2|25412.2|25440.2|25410.2|25442.2|25412.2|25439|25409|0
1757063400000|2025-09-05 09:10:00|25439.9|25409.9|25438.3|25408.3|25440.2|25410.2|25437.7|25407.7|0
1757063700000|2025-09-05 09:15:00|25417|25409|25429.4|25421.4|25436.8|25428.8|25413|25405|386
1757064000000|2025-09-05 09:20:00|25429.5|25421.5|25446.2|25438.2|25452.9|25444.9|25424.4|25416.4|215
1757064300000|2025-09-05 09:25:00|25446.7|25438.7|25444.7|25436.7|25454.1|25446.1|25442|25434|135
1757064600000|2025-09-05 09:30:00|25444.2|25436.2|25441.3|25433.3|25447.8|25439.8|25437.6|25429.6|66
1757064900000|2025-09-05 09:35:00|25440.3|25432.3|25427.2|25419.2|25444.1|25436.1|25425.2|25417.2|66
1757065200000|2025-09-05 09:40:00|25428.2|25420.2|25417.9|25409.9|25428.2|25420.2|25416.5|25408.5|84
1757065500000|2025-09-05 09:45:00|25417.4|25409.4|25420.4|25412.4|25424|25416|25413.4|25405.4|285
1757065800000|2025-09-05 09:50:00|25419.9|25411.9|25424.1|25416.1|25424.6|25416.6|25413.6|25405.6|60
1757066100000|2025-09-05 09:55:00|25423.6|25415.6|25436.1|25428.1|25437.6|25429.6|25420.1|25412.1|47
1757066400000|2025-09-05 10:00:00|25436.6|25428.6|25422.5|25414.5|25437.1|25429.1|25422.5|25414.5|64
1757066700000|2025-09-05 10:05:00|25423|25415|25422.9|25414.9|25426.8|25418.8|25419.8|25411.8|47
1757067000000|2025-09-05 10:10:00|25423.9|25415.9|25426.2|25418.2|25426.9|25418.9|25421.9|25413.9|26
1757067300000|2025-09-05 10:15:00|25425.7|25417.7|25423.8|25415.8|25425.7|25417.7|25416.3|25408.3|17
1757067600000|2025-09-05 10:20:00|25421.8|25413.8|25427.2|25419.2|25427.7|25419.7|25417.3|25409.3|17
1757067900000|2025-09-05 10:25:00|25427.7|25419.7|25432.6|25424.6|25436.6|25428.6|25427.7|25419.7|39
1757068200000|2025-09-05 10:30:00|25433.1|25425.1|25434.3|25426.3|25437.6|25429.6|25430.3|25422.3|11
1757068500000|2025-09-05 10:35:00|25433.8|25425.8|25431.7|25423.7|25438.7|25430.7|25427.7|25419.7|26
1757068800000|2025-09-05 10:40:00|25432.2|25424.2|25437.3|25429.3|25437.3|25429.3|25430.7|25422.7|19
1757069100000|2025-09-05 10:45:00|25436.8|25428.8|25438.8|25430.8|25439.7|25431.7|25431.8|25423.8|89
1757069400000|2025-09-05 10:50:00|25438.4|25430.4|25447.7|25439.7|25449.7|25441.7|25435.1|25427.1|92
1757069700000|2025-09-05 10:55:00|25447.2|25439.2|25434.3|25426.3|25447.2|25439.2|25433.3|25425.3|16
1757070000000|2025-09-05 11:00:00|25434.8|25426.8|25426|25418|25436.6|25428.6|25424.9|25416.9|30
1757070300000|2025-09-05 11:05:00|25427|25419|25418.4|25410.4|25429|25421|25417.9|25409.9|74
1757070600000|2025-09-05 11:10:00|25418.9|25410.9|25430|25422|25431.5|25423.5|25416.6|25408.6|29
1757070900000|2025-09-05 11:15:00|25429.5|25421.5|25418|25410|25430.5|25422.5|25417.5|25409.5|23
1757071200000|2025-09-05 11:20:00|25417.5|25409.5|25420.5|25412.5|25425|25417|25416|25408|28
1757071500000|2025-09-05 11:25:00|25422|25414|25413.6|25405.6|25422|25414|25412.7|25404.7|42
1757071800000|2025-09-05 11:30:00|25414.1|25406.1|25415.6|25407.6|25416.6|25408.6|25410.5|25402.5|37
1757072100000|2025-09-05 11:35:00|25416.1|25408.1|25418.7|25410.7|25426|25418|25416.1|25408.1|96
1757072400000|2025-09-05 11:40:00|25419.2|25411.2|25413.2|25405.2|25419.2|25411.2|25412.2|25404.2|23
1757072700000|2025-09-05 11:45:00|25412.7|25404.7|25409.8|25401.8|25417|25409|25407.3|25399.3|107
1757073000000|2025-09-05 11:50:00|25409.3|25401.3|25399.5|25391.5|25411.1|25403.1|25398.5|25390.5|90
1757073300000|2025-09-05 11:55:00|25399|25391|25402.1|25394.1|25404.4|25396.4|25396|25388|39
1757073600000|2025-09-05 12:00:00|25401.5|25393.5|25404.6|25396.6|25407.5|25399.5|25398|25390|52
1757073900000|2025-09-05 12:05:00|25404.1|25396.1|25405.4|25397.4|25415.4|25407.4|25402.6|25394.6|215
1757074200000|2025-09-05 12:10:00|25405.9|25397.9|25416.4|25408.4|25418|25410|25402.9|25394.9|194
1757074500000|2025-09-05 12:15:00|25416.9|25408.9|25428.5|25420.5|25433.9|25425.9|25416.9|25408.9|130
1757074800000|2025-09-05 12:20:00|25429|25421|25419.6|25411.6|25435.5|25427.5|25417.6|25409.6|150
1757075100000|2025-09-05 12:25:00|25419.1|25411.1|25421.8|25413.8|25429|25421|25416.1|25408.1|107
1757075400000|2025-09-05 12:30:00|25422.3|25414.3|25505.4|25497.4|25506.4|25498.4|25421.8|25413.8|1172
1757075700000|2025-09-05 12:35:00|25504.9|25496.9|25496.4|25488.4|25516.5|25508.5|25491.4|25483.4|445
1757076000000|2025-09-05 12:40:00|25496.9|25488.9|25479.4|25471.4|25499.4|25491.4|25461.3|25453.3|377
1757076300000|2025-09-05 12:45:00|25479.9|25471.9|25470.2|25462.2|25481.9|25473.9|25445.5|25437.5|281
1757076600000|2025-09-05 12:50:00|25469.7|25461.7|25491.3|25483.3|25492.3|25484.3|25456|25448|242
1757076900000|2025-09-05 12:55:00|25491.8|25483.8|25492.5|25484.5|25495.3|25487.3|25474.8|25466.8|212
1757077200000|2025-09-05 13:00:00|25493.5|25485.5|25486.7|25478.7|25497.6|25489.6|25482.2|25474.2|199
1757077500000|2025-09-05 13:05:00|25486.6|25478.6|25472.1|25464.1|25492.9|25484.9|25464|25456|167
1757077800000|2025-09-05 13:10:00|25472.6|25464.6|25480.9|25472.9|25482.9|25474.9|25464.1|25456.1|281
1757078100000|2025-09-05 13:15:00|25481.4|25473.4|25485.3|25477.3|25487.8|25479.8|25471.3|25463.3|121
1757078400000|2025-09-05 13:20:00|25485.8|25477.8|25478.4|25470.4|25486.8|25478.8|25458.8|25450.8|151
1757078700000|2025-09-05 13:25:00|25477.9|25469.9|25466.6|25458.6|25487.9|25479.9|25462.1|25454.1|195
1757079000000|2025-09-05 13:30:00|25467.1|25459.1|25443.8|25435.8|25491.9|25483.9|25441.9|25433.9|891
1757079300000|2025-09-05 13:35:00|25444.8|25436.8|25461|25453|25462.5|25454.5|25431.8|25423.8|667
1757079600000|2025-09-05 13:40:00|25462.5|25454.5|25459.2|25451.2|25475.6|25467.6|25454.7|25446.7|289
1757079900000|2025-09-05 13:45:00|25459.7|25451.7|25475.8|25467.8|25479.9|25471.9|25438.2|25430.2|483
1757080200000|2025-09-05 13:50:00|25475.3|25467.3|25472.4|25464.4|25478.8|25470.8|25450.5|25442.5|423
1757080500000|2025-09-05 13:55:00|25471.9|25463.9|25473.1|25465.1|25478.4|25470.4|25462.2|25454.2|367
1757080800000|2025-09-05 14:00:00|25474.1|25466.1|25480.1|25472.1|25482.1|25474.1|25454.9|25446.9|523
1757081100000|2025-09-05 14:05:00|25479.6|25471.6|25413.9|25405.9|25479.6|25471.6|25407.9|25399.9|347
1757081400000|2025-09-05 14:10:00|25413.4|25405.4|25389.1|25381.1|25421.3|25413.3|25387.9|25379.9|293
1757081700000|2025-09-05 14:15:00|25389.6|25381.6|25329.4|25321.4|25396.2|25388.2|25325.9|25317.9|506
1757082000000|2025-09-05 14:20:00|25329.9|25321.9|25313.6|25305.6|25359.3|25351.3|25303.8|25295.8|527
1757082300000|2025-09-05 14:25:00|25314.1|25306.1|25286.7|25278.7|25331.5|25323.5|25279.2|25271.2|623
1757082600000|2025-09-05 14:30:00|25286.2|25278.2|25308.2|25300.2|25313.6|25305.6|25284.7|25276.7|442
1757082900000|2025-09-05 14:35:00|25308.7|25300.7|25289.8|25281.8|25309.8|25301.8|25283.7|25275.7|400
1757083200000|2025-09-05 14:40:00|25290.3|25282.3|25305.9|25297.9|25316|25308|25282.2|25274.2|411
1757083500000|2025-09-05 14:45:00|25306.4|25298.4|25303.4|25295.4|25306.4|25298.4|25291.5|25283.5|299
1757083800000|2025-09-05 14:50:00|25303.9|25295.9|25324.1|25316.1|25330.9|25322.9|25294.1|25286.1|425
1757084100000|2025-09-05 14:55:00|25323.6|25315.6|25302.8|25294.8|25335.3|25327.3|25292.9|25284.9|493
1757084400000|2025-09-05 15:00:00|25302.3|25294.3|25323.2|25315.2|25327.3|25319.3|25301.1|25293.1|409
1757084700000|2025-09-05 15:05:00|25322.7|25314.7|25322.3|25314.3|25343.5|25335.5|25318.6|25310.6|186
1757085000000|2025-09-05 15:10:00|25321.8|25313.8|25332.9|25324.9|25336.4|25328.4|25303.2|25295.2|149
1757085300000|2025-09-05 15:15:00|25332.4|25324.4|25349.7|25341.7|25356.4|25348.4|25332.4|25324.4|361
1757085600000|2025-09-05 15:20:00|25350.2|25342.2|25359.9|25351.9|25372|25364|25346.3|25338.3|285
1757085900000|2025-09-05 15:25:00|25360.4|25352.4|25359.3|25351.3|25361.9|25353.9|25340.7|25332.7|127
1757086200000|2025-09-05 15:30:00|25358.8|25350.8|25348.6|25340.6|25361.3|25353.3|25342.7|25334.7|96
1757086500000|2025-09-05 15:35:00|25348.1|25340.1|25364.5|25356.5|25375.3|25367.3|25348.1|25340.1|187
1757086800000|2025-09-05 15:40:00|25365|25357|25386.5|25378.5|25388.7|25380.7|25361.4|25353.4|115
1757087100000|2025-09-05 15:45:00|25386|25378|25373.6|25365.6|25386.5|25378.5|25370|25362|120
1757087400000|2025-09-05 15:50:00|25374.1|25366.1|25348.9|25340.9|25375.6|25367.6|25345.4|25337.4|92
1757087700000|2025-09-05 15:55:00|25349.4|25341.4|25344.5|25336.5|25353.6|25345.6|25342.1|25334.1|79
1757088000000|2025-09-05 16:00:00|25345.1|25337.1|25345.4|25337.4|25353.6|25345.6|25338.7|25330.7|79
1757088300000|2025-09-05 16:05:00|25345.9|25337.9|25350.4|25342.4|25354.4|25346.4|25340.6|25332.6|44
1757088600000|2025-09-05 16:10:00|25350.9|25342.9|25364.4|25356.4|25365.7|25357.7|25348|25340|73
1757088900000|2025-09-05 16:15:00|25363.9|25355.9|25341.1|25333.1|25365.9|25357.9|25339.1|25331.1|29
1757089200000|2025-09-05 16:20:00|25340.6|25332.6|25338.9|25330.9|25344.6|25336.6|25329.2|25321.2|44
1757089500000|2025-09-05 16:25:00|25338.4|25330.4|25357.8|25349.8|25358.3|25350.3|25335.1|25327.1|87
1757089800000|2025-09-05 16:30:00|25358.3|25350.3|25356.9|25348.9|25362.4|25354.4|25351.4|25343.4|94
1757090100000|2025-09-05 16:35:00|25356.4|25348.4|25359.6|25351.6|25364.2|25356.2|25344.6|25336.6|95
1757090400000|2025-09-05 16:40:00|25359.1|25351.1|25378.4|25370.4|25379.9|25371.9|25357.6|25349.6|78
1757090700000|2025-09-05 16:45:00|25377.9|25369.9|25372.2|25364.2|25379.9|25371.9|25370|25362|44
1757091000000|2025-09-05 16:50:00|25371.7|25363.7|25365.5|25357.5|25378.7|25370.7|25365|25357|50
1757091300000|2025-09-05 16:55:00|25364.5|25356.5|25375.7|25367.7|25379.3|25371.3|25354.6|25346.6|182
1757091600000|2025-09-05 17:00:00|25375.2|25367.2|25364.6|25356.6|25377.7|25369.7|25363.1|25355.1|42
1757091900000|2025-09-05 17:05:00|25364.1|25356.1|25371.5|25363.5|25371.5|25363.5|25355.1|25347.1|98
1757092200000|2025-09-05 17:10:00|25371|25363|25371.1|25363.1|25371.6|25363.6|25362|25354|42
1757092500000|2025-09-05 17:15:00|25370.6|25362.6|25382.9|25374.9|25383.4|25375.4|25370.1|25362.1|192
1757092800000|2025-09-05 17:20:00|25382.4|25374.4|25386.2|25378.2|25389.4|25381.4|25379.9|25371.9|166
1757093100000|2025-09-05 17:25:00|25386.7|25378.7|25375.4|25367.4|25388.2|25380.2|25371.4|25363.4|73
1757093400000|2025-09-05 17:30:00|25374.9|25366.9|25386|25378|25387|25379|25370.9|25362.9|22
1757093700000|2025-09-05 17:35:00|25385.5|25377.5|25379.7|25371.7|25387.2|25379.2|25378.2|25370.2|35
1757094000000|2025-09-05 17:40:00|25379.2|25371.2|25360.9|25352.9|25381.7|25373.7|25353.4|25345.4|85
1757094300000|2025-09-05 17:45:00|25360.4|25352.4|25357.3|25349.3|25366.9|25358.9|25356.3|25348.3|19
1757094600000|2025-09-05 17:50:00|25356.8|25348.8|25359.2|25351.2|25366.2|25358.2|25356.2|25348.2|21
1757094900000|2025-09-05 17:55:00|25359.7|25351.7|25357.3|25349.3|25359.7|25351.7|25350.3|25342.3|31
1757095200000|2025-09-05 18:00:00|25357|25349|25355.6|25347.6|25364.6|25356.6|25352.1|25344.1|139
1757095500000|2025-09-05 18:05:00|25355.1|25347.1|25349.1|25341.1|25359.1|25351.1|25346.1|25338.1|164
1757095800000|2025-09-05 18:10:00|25348.6|25340.6|25352.9|25344.9|25358.6|25350.6|25347.9|25339.9|33
1757096100000|2025-09-05 18:15:00|25352.4|25344.4|25354.9|25346.9|25355.4|25347.4|25348|25340|26
1757096400000|2025-09-05 18:20:00|25355.4|25347.4|25361.3|25353.3|25367.8|25359.8|25355.4|25347.4|14
1757096700000|2025-09-05 18:25:00|25361.8|25353.8|25366.8|25358.8|25367.3|25359.3|25358.3|25350.3|4
1757097000000|2025-09-05 18:30:00|25366.3|25358.3|25366.6|25358.6|25375.3|25367.3|25364.8|25356.8|23
1757097300000|2025-09-05 18:35:00|25367.1|25359.1|25376.7|25368.7|25378.2|25370.2|25365.1|25357.1|23
1757097600000|2025-09-05 18:40:00|25376.2|25368.2|25369.7|25361.7|25377.2|25369.2|25365.7|25357.7|33
1757097900000|2025-09-05 18:45:00|25369.2|25361.2|25371.1|25363.1|25377.2|25369.2|25366.2|25358.2|38
1757098200000|2025-09-05 18:50:00|25373.6|25365.6|25370.9|25362.9|25379.1|25371.1|25370.6|25362.6|101
1757098500000|2025-09-05 18:55:00|25371.4|25363.4|25387.2|25357.2|25387.2|25375.1|25367.4|25357.2|106
1757098800000|2025-09-05 19:00:00|25387|25357|25387.2|25357.2|25387.3|25357.3|25380.9|25350.9|0
1757099100000|2025-09-05 19:05:00|25387.3|25357.3|25389.6|25359.6|25392.2|25362.2|25387.3|25357.3|0
1757099400000|2025-09-05 19:10:00|25389.7|25359.7|25393.5|25363.5|25393.8|25363.8|25389|25359|0
1757099700000|2025-09-05 19:15:00|25393.7|25363.7|25396.8|25366.8|25398.1|25368.1|25393.5|25363.5|0
1757100000000|2025-09-05 19:20:00|25396.9|25366.9|25405|25375|25406|25376|25396.6|25366.6|0
1757100300000|2025-09-05 19:25:00|25404.8|25374.8|25398.2|25368.2|25405.6|25375.6|25397.9|25367.9|0
1757100600000|2025-09-05 19:30:00|25398.5|25368.5|25397.6|25367.6|25399.9|25369.9|25395.9|25365.9|0
1757100900000|2025-09-05 19:35:00|25397.7|25367.7|25398.5|25368.5|25402.6|25372.6|25397.7|25367.7|0
1757101200000|2025-09-05 19:40:00|25398.7|25368.7|25397.7|25367.7|25403.3|25373.3|25396.5|25366.5|0
1757101500000|2025-09-05 19:45:00|25397.5|25367.5|25404.1|25374.1|25404.1|25374.1|25397.1|25367.1|0
1757101800000|2025-09-05 19:50:00|25404.3|25374.3|25400.1|25370.1|25406.1|25376.1|25398.6|25368.6|0
1757102100000|2025-09-05 19:55:00|25400.3|25370.3|25420.8|25390.8|25421.9|25391.9|25400.3|25370.3|0
1757102400000|2025-09-05 20:00:00|25421.9|25391.9|25418.3|25388.3|25421.9|25391.9|25413.6|25383.6|0
1757102700000|2025-09-05 20:05:00|25418.9|25388.9|25412.4|25382.4|25418.9|25388.9|25412.4|25382.4|0
1757103000000|2025-09-05 20:10:00|25413|25383|25414.7|25384.7|25415.3|25385.3|25411.8|25381.8|0
1757103300000|2025-09-05 20:15:00|25414.2|25384.2|25411.8|25381.8|25414.7|25384.7|25407.7|25377.7|0
1757103600000|2025-09-05 20:20:00|25412.4|25382.4|25414|25384|25415.3|25385.3|25411.8|25381.8|0
1757103900000|2025-09-05 20:25:00|25413.4|25383.4|25412.8|25382.8|25414|25384|25411.1|25381.1|0
1757104200000|2025-09-05 20:30:00|25412.2|25382.2|25410.3|25380.3|25412.2|25382.2|25409.7|25379.7|0
1757104500000|2025-09-05 20:35:00|25410.9|25380.9|25415|25385|25415.6|25385.6|25410.3|25380.3|0
1757104800000|2025-09-05 20:40:00|25415.6|25385.6|25410.9|25380.9|25415.6|25385.6|25409.7|25379.7|0
1757105100000|2025-09-05 20:45:00|25411.5|25381.5|25412.7|25382.7|25413.3|25383.3|25410.3|25380.3|0
1757105400000|2025-09-05 20:50:00|25412.1|25382.1|25413.8|25383.8|25415.6|25385.6|25412.1|25382.1|0
1757105700000|2025-09-05 20:55:00|25414.4|25384.4|25414|25384|25416.8|25386.8|25414|25384|0
1757282400000|2025-09-07 22:00:00|25403.2|25373.2|25400.8|25370.8|25407.5|25377.5|25398.5|25368.5|0
1757282700000|2025-09-07 22:05:00|25400.5|25370.5|25400.7|25370.7|25404.9|25374.9|25398.2|25368.2|0
1757283000000|2025-09-07 22:10:00|25401.3|25371.3|25410.8|25380.8|25410.8|25380.8|25401.3|25371.3|0
1757283300000|2025-09-07 22:15:00|25411.4|25381.4|25413.6|25383.6|25416.1|25386.1|25410|25380|0
1757283600000|2025-09-07 22:20:00|25413.9|25383.9|25415.6|25385.6|25415.6|25385.6|25412.4|25382.4|0
1757283900000|2025-09-07 22:25:00|25416|25386|25420.6|25390.6|25423|25393|25415.4|25385.4|0
1757284200000|2025-09-07 22:30:00|25421.8|25391.8|25431.3|25401.3|25431.3|25401.3|25421.8|25391.8|0
1757284500000|2025-09-07 22:35:00|25431|25401|25429.3|25399.3|25431.7|25401.7|25425.2|25395.2|0
1757284800000|2025-09-07 22:40:00|25428.7|25398.7|25435|25405|25435|25405|25428.7|25398.7|0
1757285100000|2025-09-07 22:45:00|25435.3|25405.3|25441.1|25411.1|25447.8|25417.8|25435|25405|0
1757285400000|2025-09-07 22:50:00|25441.4|25411.4|25440.1|25410.1|25442.5|25412.5|25437.5|25407.5|0
1757285700000|2025-09-07 22:55:00|25440.4|25410.4|25443.7|25413.7|25444.2|25414.2|25439.6|25409.6|0
1757286000000|2025-09-07 23:00:00|25444.2|25414.2|25446.1|25416.1|25446.7|25416.7|25443.7|25413.7|0
1757286300000|2025-09-07 23:05:00|25446.7|25416.7|25456.3|25426.3|25456.6|25426.6|25445.5|25415.5|0
1757286600000|2025-09-07 23:10:00|25455.7|25425.7|25453.7|25423.7|25456.8|25426.8|25453.3|25423.3|0
1757286900000|2025-09-07 23:15:00|25452.5|25422.5|25456.8|25426.8|25458.9|25428.9|25452.2|25422.2|0
1757287200000|2025-09-07 23:20:00|25457.4|25427.4|25458|25428|25458.1|25428.1|25452.3|25422.3|0
1757287500000|2025-09-07 23:25:00|25457.4|25427.4|25463|25433|25467.7|25437.7|25456.8|25426.8|0
1757287800000|2025-09-07 23:30:00|25463.6|25433.6|25466.6|25436.6|25469.7|25439.7|25463.3|25433.3|0
1757288100000|2025-09-07 23:35:00|25467.2|25437.2|25468.4|25438.4|25469.3|25439.3|25466.1|25436.1|0
1757288400000|2025-09-07 23:40:00|25467.8|25437.8|25466.2|25436.2|25469.8|25439.8|25465.4|25435.4|0
1757288700000|2025-09-07 23:45:00|25465.1|25435.1|25464.9|25434.9|25468|25438|25462|25432|0
1757289000000|2025-09-07 23:50:00|25465.5|25435.5|25466.1|25436.1|25467.3|25437.3|25462.3|25432.3|0
1757289300000|2025-09-07 23:55:00|25466.7|25436.7|25466.6|25436.6|25467.3|25437.3|25465.2|25435.2|0
1757289600000|2025-09-08 00:00:00|25466.1|25436.1|25463.8|25433.8|25469.5|25439.5|25462.4|25432.4|0
1757289900000|2025-09-08 00:05:00|25463.6|25433.6|25468.5|25438.5|25471.6|25441.6|25463.6|25433.6|0
1757290200000|2025-09-08 00:10:00|25467.9|25437.9|25466.1|25436.1|25468.5|25438.5|25462.6|25432.6|0
1757290500000|2025-09-08 00:15:00|25465.8|25435.8|25463.6|25433.6|25465.8|25435.8|25462.1|25432.1|0
1757290800000|2025-09-08 00:20:00|25464.2|25434.2|25464.8|25434.8|25467.8|25437.8|25463|25433|0
1757291100000|2025-09-08 00:25:00|25465.4|25435.4|25466.2|25436.2|25467.2|25437.2|25464.8|25434.8|0
1757291400000|2025-09-08 00:30:00|25466.5|25436.5|25453.2|25423.2|25468.3|25438.3|25452.6|25422.6|0
1757291700000|2025-09-08 00:35:00|25452.6|25422.6|25452.5|25422.5|25454.4|25424.4|25450.9|25420.9|0
1757292000000|2025-09-08 00:40:00|25451.9|25421.9|25449.6|25419.6|25453.1|25423.1|25449.6|25419.6|0
1757292300000|2025-09-08 00:45:00|25449|25419|25432.2|25402.2|25449|25419|25431|25401|0
1757292600000|2025-09-08 00:50:00|25432.8|25402.8|25429.3|25399.3|25433.4|25403.4|25429.3|25399.3|0
1757292900000|2025-09-08 00:55:00|25429.9|25399.9|25428.1|25398.1|25431|25401|25427.5|25397.5|0
1757293200000|2025-09-08 01:00:00|25428.7|25398.7|25413.7|25383.7|25431.6|25401.6|25413.1|25383.1|0
1757293500000|2025-09-08 01:05:00|25414.3|25384.3|25413.1|25383.1|25417.2|25387.2|25412.5|25382.5|0
1757293800000|2025-09-08 01:10:00|25413.7|25383.7|25413.1|25383.1|25414.9|25384.9|25411.4|25381.4|0
1757294100000|2025-09-08 01:15:00|25413.7|25383.7|25405.4|25400.4|25429.4|25424.4|25394.8|25383.7|1673
1757294400000|2025-09-08 01:20:00|25406.9|25401.9|25422.1|25417.1|25425.8|25420.8|25398.1|25393.1|659
1757294700000|2025-09-08 01:25:00|25422.6|25417.6|25425.2|25420.2|25436.9|25431.9|25418.1|25413.1|747
1757295000000|2025-09-08 01:30:00|25425.7|25420.7|25473.8|25468.8|25479.3|25474.3|25390.9|25385.9|4828
1757295300000|2025-09-08 01:35:00|25472.8|25467.8|25525.2|25520.2|25550.8|25545.8|25467.8|25462.8|4182
1757295600000|2025-09-08 01:40:00|25526.2|25521.2|25503.3|25498.3|25543.5|25538.5|25491.1|25486.1|2492
1757295900000|2025-09-08 01:45:00|25502.3|25497.3|25485.4|25480.4|25514|25509|25480.7|25475.7|2094
1757296200000|2025-09-08 01:50:00|25488.9|25483.9|25492.4|25487.4|25515.6|25510.6|25482|25477|1471
1757296500000|2025-09-08 01:55:00|25493.9|25488.9|25516.5|25511.5|25522.9|25517.9|25490.7|25485.7|1228
1757296800000|2025-09-08 02:00:00|25517.5|25512.5|25515|25510|25539.9|25534.9|25466.2|25461.2|2055
1757297100000|2025-09-08 02:05:00|25514|25509|25535.4|25530.4|25548.7|25543.7|25503.1|25498.1|1307
1757297400000|2025-09-08 02:10:00|25532.9|25527.9|25529.4|25524.4|25535.9|25530.9|25491|25486|1632
1757297700000|2025-09-08 02:15:00|25528.9|25523.9|25465|25460|25542.3|25537.3|25456.6|25451.6|1611
1757298000000|2025-09-08 02:20:00|25465.5|25460.5|25471.9|25466.9|25478.3|25473.3|25435.3|25430.3|1726
1757298300000|2025-09-08 02:25:00|25472.4|25467.4|25462|25457|25479.9|25474.9|25450.1|25445.1|959
1757298600000|2025-09-08 02:30:00|25463|25458|25498.1|25493.1|25508.3|25503.3|25461.6|25456.6|1388
1757298900000|2025-09-08 02:35:00|25499.1|25494.1|25454.2|25449.2|25499.1|25494.1|25444.5|25439.5|1072
1757299200000|2025-09-08 02:40:00|25455.2|25450.2|25479.1|25474.1|25481.7|25476.7|25448.3|25443.3|927
1757299500000|2025-09-08 02:45:00|25480.1|25475.1|25441.9|25436.9|25480.1|25475.1|25439.4|25434.4|1157
1757299800000|2025-09-08 02:50:00|25441.5|25436.5|25442.2|25437.2|25462.2|25457.2|25431.9|25426.9|1063
1757300100000|2025-09-08 02:55:00|25441.7|25436.7|25512.2|25507.2|25512.2|25507.2|25441.7|25436.7|1250
1757300400000|2025-09-08 03:00:00|25511.7|25506.7|25481|25476|25512.7|25507.7|25472.8|25467.8|1160
1757300700000|2025-09-08 03:05:00|25481.5|25476.5|25484.8|25479.8|25493.1|25488.1|25461.4|25456.4|880
1757301000000|2025-09-08 03:10:00|25484.3|25479.3|25508.1|25503.1|25510.4|25505.4|25479.1|25474.1|659
1757301300000|2025-09-08 03:15:00|25508.6|25503.6|25508.5|25503.5|25510.5|25505.5|25483.2|25478.2|841
1757301600000|2025-09-08 03:20:00|25508|25503|25530.6|25525.6|25539.4|25534.4|25494.3|25489.3|1168
1757301900000|2025-09-08 03:25:00|25531.6|25526.6|25515.7|25510.7|25531.6|25526.6|25506.5|25501.5|632
1757302200000|2025-09-08 03:30:00|25515.2|25510.2|25483.5|25478.5|25515.5|25510.5|25483.5|25478.5|554
1757302500000|2025-09-08 03:35:00|25484|25479|25483.7|25478.7|25496.8|25491.8|25483.2|25478.2|423
1757302800000|2025-09-08 03:40:00|25482.7|25477.7|25484|25479|25494.6|25489.6|25481.5|25476.5|361
1757303100000|2025-09-08 03:45:00|25484.5|25479.5|25491.2|25486.2|25495.7|25490.7|25484|25479|246
1757303400000|2025-09-08 03:50:00|25490.7|25485.7|25498.3|25493.3|25502.1|25497.1|25488.6|25483.6|189
1757303700000|2025-09-08 03:55:00|25498.8|25493.8|25506.4|25501.4|25507.8|25502.8|25497.7|25492.7|297
1757304000000|2025-09-08 04:00:00|25516.7|25486.7|25515.3|25485.3|25516.7|25486.7|25513.9|25483.9|0
1757304300000|2025-09-08 04:05:00|25515.6|25485.6|25513.5|25483.5|25517.7|25487.7|25512.8|25482.8|0
1757304600000|2025-09-08 04:10:00|25512.9|25482.9|25508.7|25478.7|25513.5|25483.5|25508.1|25478.1|0
1757304900000|2025-09-08 04:15:00|25507.8|25477.8|25507.5|25477.5|25507.8|25477.8|25504.5|25474.5|0
1757305200000|2025-09-08 04:20:00|25508|25478|25508.8|25478.8|25508.8|25478.8|25506.7|25476.7|0
1757305500000|2025-09-08 04:25:00|25509.4|25479.4|25509.8|25479.8|25510.1|25480.1|25507.8|25477.8|0
1757305800000|2025-09-08 04:30:00|25510.4|25480.4|25508.7|25478.7|25512.2|25482.2|25508.7|25478.7|0
1757306100000|2025-09-08 04:35:00|25508.1|25478.1|25504.7|25474.7|25508.7|25478.7|25504.6|25474.6|0
1757306400000|2025-09-08 04:40:00|25505.3|25475.3|25505.5|25475.5|25506.8|25476.8|25502.6|25472.6|0
1757306700000|2025-09-08 04:45:00|25506.1|25476.1|25503.2|25473.2|25506.7|25476.7|25503.2|25473.2|0
1757307000000|2025-09-08 04:50:00|25503.5|25473.5|25503.2|25473.2|25504.3|25474.3|25502.6|25472.6|0
1757307300000|2025-09-08 04:55:00|25502.6|25472.6|25503.8|25473.8|25504.9|25474.9|25501.7|25471.7|13
1757307600000|2025-09-08 05:00:00|25502.7|25497.7|25518.7|25513.7|25530|25525|25498.4|25493.4|1027
1757307900000|2025-09-08 05:05:00|25519.2|25514.2|25503.8|25498.8|25528|25523|25500.8|25495.8|589
1757308200000|2025-09-08 05:10:00|25502.3|25497.3|25515.5|25510.5|25515.5|25510.5|25489.8|25484.8|770
1757308500000|2025-09-08 05:15:00|25515|25510|25505.6|25500.6|25521|25516|25503.5|25498.5|568
1757308800000|2025-09-08 05:20:00|25504.1|25499.1|25505|25500|25515.1|25510.1|25497.1|25492.1|524
1757309100000|2025-09-08 05:25:00|25504|25499|25513.1|25508.1|25515.6|25510.6|25495.6|25490.6|466
1757309400000|2025-09-08 05:30:00|25513.6|25508.6|25522.6|25517.6|25523.6|25518.6|25501.8|25496.8|568
1757309700000|2025-09-08 05:35:00|25523.1|25518.1|25526.5|25521.5|25534.6|25529.6|25513.8|25508.8|537
1757310000000|2025-09-08 05:40:00|25526|25521|25523.8|25518.8|25538.2|25533.2|25522|25517|478
1757310300000|2025-09-08 05:45:00|25523.3|25518.3|25524.4|25519.4|25525.3|25520.3|25510.4|25505.4|375
1757310600000|2025-09-08 05:50:00|25524.9|25519.9|25552.9|25547.9|25557.8|25552.8|25519.1|25514.1|1018
1757310900000|2025-09-08 05:55:00|25553.4|25548.4|25567.9|25562.9|25587|25582|25549.1|25544.1|1819
1757311200000|2025-09-08 06:00:00|25567.4|25562.4|25576.2|25571.2|25590.1|25585.1|25555.9|25550.9|1566
1757311500000|2025-09-08 06:05:00|25575.2|25570.2|25586.9|25581.9|25589.1|25584.1|25567.9|25562.9|1071
1757311800000|2025-09-08 06:10:00|25586.4|25581.4|25625.3|25620.3|25626.3|25621.3|25586.4|25581.4|1851
1757312100000|2025-09-08 06:15:00|25625.8|25620.8|25630.5|25625.5|25634.9|25629.9|25615.8|25610.8|1311
1757312400000|2025-09-08 06:20:00|25630|25625|25648.8|25643.8|25653.2|25648.2|25622.8|25617.8|1318
1757312700000|2025-09-08 06:25:00|25648.3|25643.3|25636.1|25631.1|25660.6|25655.6|25634.7|25629.7|1237
1757313000000|2025-09-08 06:30:00|25634.1|25629.1|25666|25661|25667.6|25662.6|25634.1|25629.1|1065
1757313300000|2025-09-08 06:35:00|25666.5|25661.5|25651.7|25646.7|25672.4|25667.4|25649.4|25644.4|681
1757313600000|2025-09-08 06:40:00|25652.2|25647.2|25653.4|25648.4|25665.9|25660.9|25648.2|25643.2|541
1757313900000|2025-09-08 06:45:00|25652.4|25647.4|25629.1|25624.1|25652.6|25647.6|25620.6|25615.6|1054
1757314200000|2025-09-08 06:50:00|25629.5|25624.5|25641.9|25636.9|25642.4|25637.4|25616.4|25611.4|1064
1757314500000|2025-09-08 06:55:00|25642.4|25637.4|25656.4|25651.4|25659.8|25654.8|25637.9|25632.9|566
1757314800000|2025-09-08 07:00:00|25656.9|25651.9|25630.5|25625.5|25656.9|25651.9|25611.1|25606.1|1121
1757315100000|2025-09-08 07:05:00|25631|25626|25630.7|25625.7|25640|25635|25620.4|25615.4|581
1757315400000|2025-09-08 07:10:00|25633.7|25628.7|25627.9|25622.9|25638.8|25633.8|25621.3|25616.3|460
1757315700000|2025-09-08 07:15:00|25627.7|25622.7|25621.9|25616.9|25631.5|25626.5|25614.1|25609.1|447
1757316000000|2025-09-08 07:20:00|25621.4|25616.4|25603.2|25598.2|25621.4|25616.4|25599.1|25594.1|794
1757316300000|2025-09-08 07:25:00|25602.7|25597.7|25608|25603|25613.3|25608.3|25601|25596|479
1757316600000|2025-09-08 07:30:00|25607|25602|25610.6|25605.6|25621.7|25616.7|25603.5|25598.5|591
1757316900000|2025-09-08 07:35:00|25610.1|25605.1|25615.2|25610.2|25619.6|25614.6|25606.4|25601.4|465
1757317200000|2025-09-08 07:40:00|25615.7|25610.7|25634.5|25629.5|25636.6|25631.6|25614.7|25609.7|539
1757317500000|2025-09-08 07:45:00|25634|25629|25626.4|25621.4|25636|25631|25612.2|25607.2|879
1757317800000|2025-09-08 07:50:00|25625.9|25620.9|25610.9|25605.9|25627.4|25622.4|25610.4|25605.4|615
1757318100000|2025-09-08 07:55:00|25611.4|25606.4|25620.9|25615.9|25623.8|25618.8|25607.1|25602.1|720
1757318400000|2025-09-08 08:00:00|25603.8|25598.8|25617.2|25612.2|25621.3|25616.3|25599.8|25594.8|654
1757318700000|2025-09-08 08:05:00|25617.7|25612.7|25625.3|25620.3|25626.3|25621.3|25616.7|25611.7|802
1757319000000|2025-09-08 08:10:00|25625.8|25620.8|25632.5|25627.5|25636.3|25631.3|25619.3|25614.3|542
1757319300000|2025-09-08 08:15:00|25633|25628|25633.3|25628.3|25636.7|25631.7|25629.2|25624.2|461
1757319600000|2025-09-08 08:20:00|25632.8|25627.8|25624.2|25619.2|25633.8|25628.8|25622.7|25617.7|619
1757319900000|2025-09-08 08:25:00|25624.7|25619.7|25601.4|25596.4|25624.7|25619.7|25601.4|25596.4|801
1757320200000|2025-09-08 08:30:00|25626.6|25596.6|25628.3|25598.3|25628.3|25598.3|25624.8|25594.8|223
1757320500000|2025-09-08 08:35:00|25628.9|25598.9|25630.3|25600.3|25630.4|25600.4|25626.6|25596.6|0
1757320800000|2025-09-08 08:40:00|25629.7|25599.7|25628.7|25598.7|25630.9|25600.9|25626.9|25596.9|0
1757321100000|2025-09-08 08:45:00|25629.3|25599.3|25628.6|25598.6|25629.3|25599.3|25626.2|25596.2|0
1757321400000|2025-09-08 08:50:00|25628|25598|25624.2|25594.2|25628.8|25598.8|25623.8|25593.8|0
1757321700000|2025-09-08 08:55:00|25623.6|25593.6|25628.3|25598.3|25628.3|25598.3|25622.4|25592.4|0
1757322000000|2025-09-08 09:00:00|25628.8|25598.8|25626.5|25596.5|25628.8|25598.8|25625.3|25595.3|0
1757322300000|2025-09-08 09:05:00|25625.9|25595.9|25623|25593|25626.5|25596.5|25622.4|25592.4|0
1757322600000|2025-09-08 09:10:00|25622.4|25592.4|25621|25591|25622.5|25592.5|25618.5|25588.5|0
1757322900000|2025-09-08 09:15:00|25588.2|25580.2|25595.5|25587.5|25598.5|25590.5|25582.7|25574.7|313
1757323200000|2025-09-08 09:20:00|25596|25588|25584|25576|25596|25588|25583.5|25575.5|150
1757323500000|2025-09-08 09:25:00|25583.5|25575.5|25580.6|25572.6|25584.9|25576.9|25575.2|25567.2|89
1757323800000|2025-09-08 09:30:00|25580.1|25572.1|25580.4|25572.4|25586.8|25578.8|25578.5|25570.5|65
1757324100000|2025-09-08 09:35:00|25580.9|25572.9|25582.1|25574.1|25587.5|25579.5|25580.1|25572.1|39
1757324400000|2025-09-08 09:40:00|25580.1|25572.1|25583.5|25575.5|25583.5|25575.5|25576.8|25568.8|40
1757324700000|2025-09-08 09:45:00|25584|25576|25583.9|25575.9|25589|25581|25582.4|25574.4|105
1757325000000|2025-09-08 09:50:00|25584.4|25576.4|25585.8|25577.8|25588|25580|25583.2|25575.2|29
1757325300000|2025-09-08 09:55:00|25585.3|25577.3|25584|25576|25585.8|25577.8|25580.6|25572.6|28
1757325600000|2025-09-08 10:00:00|25587|25579|25577|25569|25587|25579|25577|25569|70
1757325900000|2025-09-08 10:05:00|25576.5|25568.5|25578.9|25570.9|25583|25575|25576.1|25568.1|45
1757326200000|2025-09-08 10:10:00|25579.9|25571.9|25582.8|25574.8|25585.1|25577.1|25579.4|25571.4|96
1757326500000|2025-09-08 10:15:00|25583.3|25575.3|25582.5|25574.5|25588.2|25580.2|25581.6|25573.6|37
1757326800000|2025-09-08 10:20:00|25583|25575|25582.2|25574.2|25585.2|25577.2|25579.2|25571.2|51
1757327100000|2025-09-08 10:25:00|25581.7|25573.7|25588.3|25580.3|25589.6|25581.6|25580.7|25572.7|33
1757327400000|2025-09-08 10:30:00|25588.8|25580.8|25592.5|25584.5|25597.7|25589.7|25588.8|25580.8|125
1757327700000|2025-09-08 10:35:00|25592|25584|25577|25569|25596.1|25588.1|25576|25568|212
1757328000000|2025-09-08 10:40:00|25577.5|25569.5|25587.1|25579.1|25592.1|25584.1|25577.5|25569.5|87
1757328300000|2025-09-08 10:45:00|25587.6|25579.6|25588.7|25580.7|25592.1|25584.1|25585.2|25577.2|59
1757328600000|2025-09-08 10:50:00|25589.2|25581.2|25593|25585|25593.5|25585.5|25587.5|25579.5|66
1757328900000|2025-09-08 10:55:00|25593.5|25585.5|25590.4|25582.4|25596|25588|25589|25581|30
1757329200000|2025-09-08 11:00:00|25589.9|25581.9|25591.8|25583.8|25594.9|25586.9|25589.9|25581.9|45
1757329500000|2025-09-08 11:05:00|25592.3|25584.3|25601.3|25593.3|25601.3|25593.3|25592.3|25584.3|51
1757329800000|2025-09-08 11:10:00|25601.8|25593.8|25604.4|25596.4|25607.7|25599.7|25599.7|25591.7|60
1757330100000|2025-09-08 11:15:00|25604.9|25596.9|25607.8|25599.8|25607.8|25599.8|25600.3|25592.3|55
1757330400000|2025-09-08 11:20:00|25608.2|25600.2|25594.4|25586.4|25608.2|25600.2|25593.9|25585.9|44
1757330700000|2025-09-08 11:25:00|25595.2|25587.2|25598.3|25590.3|25598.8|25590.8|25591.7|25583.7|23
1757331000000|2025-09-08 11:30:00|25598.8|25590.8|25605.6|25597.6|25608.2|25600.2|25596.8|25588.8|52
1757331300000|2025-09-08 11:35:00|25606.1|25598.1|25604.3|25596.3|25611.3|25603.3|25602.8|25594.8|146
1757331600000|2025-09-08 11:40:00|25604.8|25596.8|25610.4|25602.4|25611.9|25603.9|25604.8|25596.8|39
1757331900000|2025-09-08 11:45:00|25609.9|25601.9|25608.8|25600.8|25610.9|25602.9|25605.3|25597.3|32
1757332200000|2025-09-08 11:50:00|25608.3|25600.3|25609|25601|25611.8|25603.8|25605.3|25597.3|28
1757332500000|2025-09-08 11:55:00|25609.5|25601.5|25609.1|25601.1|25613.2|25605.2|25608.1|25600.1|23
1757332800000|2025-09-08 12:00:00|25607.6|25599.6|25616.6|25608.6|25617.5|25609.5|25605.6|25597.6|106
1757333100000|2025-09-08 12:05:00|25617.6|25609.6|25605.3|25597.3|25617.6|25609.6|25605.3|25597.3|51
1757333400000|2025-09-08 12:10:00|25605.4|25597.4|25604.5|25596.5|25605.9|25597.9|25600|25592|50
1757333700000|2025-09-08 12:15:00|25604|25596|25602|25594|25606.5|25598.5|25599.5|25591.5|16
1757334000000|2025-09-08 12:20:00|25603|25595|25597.8|25589.8|25604.3|25596.3|25595.5|25587.5|29
1757334300000|2025-09-08 12:25:00|25597.3|25589.3|25595.3|25587.3|25600.5|25592.5|25593.8|25585.8|45
1757334600000|2025-09-08 12:30:00|25595.8|25587.8|25601.2|25593.2|25606.9|25598.9|25595.3|25587.3|29
1757334900000|2025-09-08 12:35:00|25600.7|25592.7|25603.4|25595.4|25603.4|25595.4|25596.2|25588.2|35
1757335200000|2025-09-08 12:40:00|25604.9|25596.9|25616|25608|25619.1|25611.1|25604.9|25596.9|117
1757335500000|2025-09-08 12:45:00|25616.5|25608.5|25615.5|25607.5|25617.5|25609.5|25611.5|25603.5|21
1757335800000|2025-09-08 12:50:00|25616|25608|25621.6|25613.6|25621.6|25613.6|25613.9|25605.9|36
1757336100000|2025-09-08 12:55:00|25622.1|25614.1|25627.3|25619.3|25627.7|25619.7|25621|25613|63
1757336400000|2025-09-08 13:00:00|25626.8|25618.8|25614.9|25606.9|25629.3|25621.3|25612.4|25604.4|85
1757336700000|2025-09-08 13:05:00|25615.4|25607.4|25618.7|25610.7|25623.9|25615.9|25609.2|25601.2|51
1757337000000|2025-09-08 13:10:00|25618.2|25610.2|25628.9|25620.9|25633.9|25625.9|25615.1|25607.1|91
1757337300000|2025-09-08 13:15:00|25628.2|25620.2|25622.4|25614.4|25629.9|25621.9|25620.4|25612.4|74
1757337600000|2025-09-08 13:20:00|25621.9|25613.9|25623.3|25615.3|25624.3|25616.3|25609.9|25601.9|102
1757337900000|2025-09-08 13:25:00|25622.8|25614.8|25620.4|25612.4|25626.9|25618.9|25612.4|25604.4|138
1757338200000|2025-09-08 13:30:00|25619.9|25611.9|25634.5|25626.5|25654|25646|25609.7|25601.7|783
1757338500000|2025-09-08 13:35:00|25635|25627|25626.9|25618.9|25642.2|25634.2|25613.9|25605.9|307
1757338800000|2025-09-08 13:40:00|25626.4|25618.4|25617.7|25609.7|25632.4|25624.4|25607.1|25599.1|162
1757339100000|2025-09-08 13:45:00|25617.2|25609.2|25609.7|25601.7|25623.7|25615.7|25606.5|25598.5|129
1757339400000|2025-09-08 13:50:00|25608.7|25600.7|25592|25584|25609.2|25601.2|25585.2|25577.2|300
1757339700000|2025-09-08 13:55:00|25592.5|25584.5|25589.1|25581.1|25594.3|25586.3|25582.9|25574.9|261
1757340000000|2025-09-08 14:00:00|25588.6|25580.6|25586.2|25578.2|25609.1|25601.1|25583.1|25575.1|157
1757340300000|2025-09-08 14:05:00|25585.7|25577.7|25589.6|25581.6|25597.1|25589.1|25582.2|25574.2|109
1757340600000|2025-09-08 14:10:00|25590.1|25582.1|25566.4|25558.4|25594.5|25586.5|25566.4|25558.4|233
1757340900000|2025-09-08 14:15:00|25565.9|25557.9|25557.7|25549.7|25576.3|25568.3|25551.9|25543.9|329
1757341200000|2025-09-08 14:20:00|25557.2|25549.2|25553.4|25545.4|25560.9|25552.9|25549.5|25541.5|206
1757341500000|2025-09-08 14:25:00|25554.4|25546.4|25572.3|25564.3|25574.6|25566.6|25551.3|25543.3|172
1757341800000|2025-09-08 14:30:00|25570.8|25562.8|25558|25550|25583|25575|25553.6|25545.6|171
1757342100000|2025-09-08 14:35:00|25557.5|25549.5|25552.9|25544.9|25565.5|25557.5|25549.6|25541.6|280
1757342400000|2025-09-08 14:40:00|25552.4|25544.4|25550.5|25542.5|25558.8|25550.8|25542.9|25534.9|212
1757342700000|2025-09-08 14:45:00|25550|25542|25553.8|25545.8|25557|25549|25545|25537|113
1757343000000|2025-09-08 14:50:00|25554.3|25546.3|25579.3|25571.3|25587.6|25579.6|25553.8|25545.8|171
1757343300000|2025-09-08 14:55:00|25578.8|25570.8|25581.4|25573.4|25586.4|25578.4|25572|25564|96
1757343600000|2025-09-08 15:00:00|25580.9|25572.9|25601.1|25593.1|25601.6|25593.6|25573.5|25565.5|168
1757343900000|2025-09-08 15:05:00|25601.6|25593.6|25620.4|25612.4|25623.4|25615.4|25598.1|25590.1|168
1757344200000|2025-09-08 15:10:00|25620.9|25612.9|25634.1|25626.1|25645.3|25637.3|25620.9|25612.9|341
1757344500000|2025-09-08 15:15:00|25635.6|25627.6|25629.2|25621.2|25641.1|25633.1|25617.3|25609.3|222
1757344800000|2025-09-08 15:20:00|25628.7|25620.7|25625.5|25617.5|25639.8|25631.8|25622.1|25614.1|120
1757345100000|2025-09-08 15:25:00|25625|25617|25618.8|25610.8|25629|25621|25615|25607|155
1757345400000|2025-09-08 15:30:00|25618.3|25610.3|25614.9|25606.9|25625.5|25617.5|25608.2|25600.2|212
1757345700000|2025-09-08 15:35:00|25614.4|25606.4|25614.8|25606.8|25615.8|25607.8|25606.3|25598.3|93
1757346000000|2025-09-08 15:40:00|25615.3|25607.3|25622.4|25614.4|25624.9|25616.9|25610.3|25602.3|179
1757346300000|2025-09-08 15:45:00|25622.9|25614.9|25629.6|25621.6|25631.1|25623.1|25613.4|25605.4|127
1757346600000|2025-09-08 15:50:00|25629.1|25621.1|25628.4|25620.4|25635.9|25627.9|25625.5|25617.5|154
1757346900000|2025-09-08 15:55:00|25627.9|25619.9|25633.3|25625.3|25633.3|25625.3|25620.4|25612.4|70
1757347200000|2025-09-08 16:00:00|25633.8|25625.8|25631.9|25623.9|25638.3|25630.3|25629.2|25621.2|68
1757347500000|2025-09-08 16:05:00|25631.4|25623.4|25627.2|25619.2|25635.4|25627.4|25625.3|25617.3|43
1757347800000|2025-09-08 16:10:00|25627.7|25619.7|25628.2|25620.2|25633.2|25625.2|25624.7|25616.7|29
1757348100000|2025-09-08 16:15:00|25627.7|25619.7|25624.7|25616.7|25631.7|25623.7|25621.2|25613.2|29
1757348400000|2025-09-08 16:20:00|25624.2|25616.2|25618.2|25610.2|25627.7|25619.7|25617.7|25609.7|43
1757348700000|2025-09-08 16:25:00|25617.7|25609.7|25621.7|25613.7|25623.7|25615.7|25617.7|25609.7|58
1757349000000|2025-09-08 16:30:00|25621.2|25613.2|25613.2|25605.2|25624.1|25616.1|25612.1|25604.1|53
1757349300000|2025-09-08 16:35:00|25612.7|25604.7|25602.7|25594.7|25613.2|25605.2|25598.7|25590.7|69
1757349600000|2025-09-08 16:40:00|25602.2|25594.2|25618|25610|25625.1|25617.1|25599.2|25591.2|66
1757349900000|2025-09-08 16:45:00|25617.5|25609.5|25617.1|25609.1|25619.2|25611.2|25612.1|25604.1|33
1757350200000|2025-09-08 16:50:00|25616.6|25608.6|25634.2|25626.2|25634.2|25626.2|25616.6|25608.6|44
1757350500000|2025-09-08 16:55:00|25633.7|25625.7|25630.4|25622.4|25635.2|25627.2|25624.4|25616.4|33
1757350800000|2025-09-08 17:00:00|25629.9|25621.9|25622.8|25614.8|25633.4|25625.4|25621.3|25613.3|22
1757351100000|2025-09-08 17:05:00|25623.3|25615.3|25618.9|25610.9|25623.3|25615.3|25614.7|25606.7|41
1757351400000|2025-09-08 17:10:00|25619.4|25611.4|25615.1|25607.1|25619.4|25611.4|25610.5|25602.5|23
1757351700000|2025-09-08 17:15:00|25615.6|25607.6|25626.1|25618.1|25627.1|25619.1|25615.6|25607.6|80
1757352000000|2025-09-08 17:20:00|25625.6|25617.6|25627.8|25619.8|25629.3|25621.3|25624.1|25616.1|34
1757352300000|2025-09-08 17:25:00|25627.3|25619.3|25625.7|25617.7|25630.4|25622.4|25621.2|25613.2|27
1757352600000|2025-09-08 17:30:00|25626.2|25618.2|25616.7|25608.7|25629.7|25621.7|25616.7|25608.7|86
1757352900000|2025-09-08 17:35:00|25617.2|25609.2|25618.4|25610.4|25622.4|25614.4|25615.7|25607.7|105
1757353200000|2025-09-08 17:40:00|25616.4|25608.4|25617.4|25609.4|25617.9|25609.9|25605.8|25597.8|58
1757353500000|2025-09-08 17:45:00|25616.9|25608.9|25617.9|25609.9|25619.9|25611.9|25612.9|25604.9|58
1757353800000|2025-09-08 17:50:00|25617.4|25609.4|25619.4|25611.4|25619.4|25611.4|25609.8|25601.8|65
1757354100000|2025-09-08 17:55:00|25619.9|25611.9|25619.4|25611.4|25619.9|25611.9|25614.8|25606.8|18
1757354400000|2025-09-08 18:00:00|25619.9|25611.9|25624.4|25616.4|25624.9|25616.9|25618.9|25610.9|33
1757354700000|2025-09-08 18:05:00|25623.9|25615.9|25631.4|25623.4|25632.9|25624.9|25619.9|25611.9|55
1757355000000|2025-09-08 18:10:00|25631.9|25623.9|25640.3|25632.3|25642.8|25634.8|25631.4|25623.4|86
1757355300000|2025-09-08 18:15:00|25640.8|25632.8|25652.7|25644.7|25655.2|25647.2|25639.8|25631.8|129
1757355600000|2025-09-08 18:20:00|25652.2|25644.2|25649|25641|25659.1|25651.1|25647.7|25639.7|168
1757355900000|2025-09-08 18:25:00|25649.5|25641.5|25654.4|25646.4|25654.9|25646.9|25647.2|25639.2|74
1757356200000|2025-09-08 18:30:00|25654.9|25646.9|25652.3|25644.3|25655.4|25647.4|25647.4|25639.4|60
1757356500000|2025-09-08 18:35:00|25652.8|25644.8|25647|25639|25655.4|25647.4|25644.8|25636.8|83
1757356800000|2025-09-08 18:40:00|25647.5|25639.5|25655.4|25647.4|25655.5|25647.5|25642|25634|79
1757357100000|2025-09-08 18:45:00|25654.9|25646.9|25657.2|25649.2|25658.7|25650.7|25652.7|25644.7|69
1757357400000|2025-09-08 18:50:00|25657.7|25649.7|25657.2|25649.2|25659.7|25651.7|25654.7|25646.7|117
1757357700000|2025-09-08 18:55:00|25656.7|25648.7|25678.9|25648.9|25678.9|25657.1|25655.7|25647.7|103
1757358000000|2025-09-08 19:00:00|25678.7|25648.7|25684.7|25654.7|25687.3|25657.3|25678.6|25648.6|0
1757358300000|2025-09-08 19:05:00|25684.9|25654.9|25689.3|25659.3|25690.4|25660.4|25684.9|25654.9|0
1757358600000|2025-09-08 19:10:00|25689.1|25659.1|25690.9|25660.9|25691|25661|25685.4|25655.4|0
1757358900000|2025-09-08 19:15:00|25691|25661|25686|25656|25692.4|25662.4|25685.6|25655.6|0
1757359200000|2025-09-08 19:20:00|25685.9|25655.9|25681.4|25651.4|25686.3|25656.3|25680.3|25650.3|0
1757359500000|2025-09-08 19:25:00|25681.3|25651.3|25685.7|25655.7|25686.3|25656.3|25677.8|25647.8|0
1757359800000|2025-09-08 19:30:00|25685.9|25655.9|25676.7|25646.7|25690.7|25660.7|25676.7|25646.7|0
1757360100000|2025-09-08 19:35:00|25676.9|25646.9|25683.2|25653.2|25683.6|25653.6|25676.9|25646.9|0
1757360400000|2025-09-08 19:40:00|25683|25653|25684.8|25654.8|25685.5|25655.5|25679.6|25649.6|0
1757360700000|2025-09-08 19:45:00|25685|25655|25704.9|25674.9|25705|25675|25684.8|25654.8|0
1757361000000|2025-09-08 19:50:00|25704.7|25674.7|25701.2|25671.2|25704.9|25674.9|25698.9|25668.9|0
1757361300000|2025-09-08 19:55:00|25700.6|25670.6|25719.8|25689.8|25724.8|25694.8|25700.5|25670.5|0
1757361600000|2025-09-08 20:00:00|25721|25691|25718.2|25688.2|25721|25691|25715.2|25685.2|0
1757361900000|2025-09-08 20:05:00|25717.6|25687.6|25723.9|25693.9|25724.5|25694.5|25717.6|25687.6|0
1757362200000|2025-09-08 20:10:00|25724.5|25694.5|25722.7|25692.7|25724.5|25694.5|25718.6|25688.6|0
1757362500000|2025-09-08 20:15:00|25722.1|25692.1|25720.4|25690.4|25722.1|25692.1|25719.2|25689.2|0
1757362800000|2025-09-08 20:20:00|25719.8|25689.8|25712.2|25682.2|25721|25691|25710.4|25680.4|0
1757363100000|2025-09-08 20:25:00|25712.7|25682.7|25714.5|25684.5|25715.1|25685.1|25712.7|25682.7|0
1757363400000|2025-09-08 20:30:00|25713.9|25683.9|25713.9|25683.9|25715.1|25685.1|25713.3|25683.3|0
1757363700000|2025-09-08 20:35:00|25713.3|25683.3|25712.4|25682.4|25713.9|25683.9|25711.4|25681.4|0
1757364000000|2025-09-08 20:40:00|25713|25683|25710.3|25680.3|25713|25683|25710.3|25680.3|0
1757364300000|2025-09-08 20:45:00|25710.9|25680.9|25711.5|25681.5|25712.7|25682.7|25710.3|25680.3|0
1757364600000|2025-09-08 20:50:00|25710.9|25680.9|25710.6|25680.6|25712.1|25682.1|25710.3|25680.3|0
1757364900000|2025-09-08 20:55:00|25710|25680|25712|25682|25713.3|25683.3|25710|25680|0
1757365200000|2025-09-08 21:00:00|25710.2|25680.2|25710.8|25680.8|25711.6|25681.6|25709.9|25679.9|0
1757365500000|2025-09-08 21:05:00|25711.5|25681.5|25712.4|25682.4|25712.4|25682.4|25711.5|25681.5|0
1757365800000|2025-09-08 21:10:00|25712.5|25682.5|25712.6|25682.6|25713.2|25683.2|25711.9|25681.9|0
1757366100000|2025-09-08 21:15:00|25713.1|25683.1|25713.3|25683.3|25713.3|25683.3|25713|25683|0
1757366400000|2025-09-08 21:20:00|25713.1|25683.1|25712.9|25682.9|25713.5|25683.5|25712.8|25682.8|0
1757366700000|2025-09-08 21:25:00|25714|25684|25714|25684|25714|25684|25714|25684|0
1757367000000|2025-09-08 21:30:00|25714.1|25684.1|25713.7|25683.7|25714.1|25684.1|25713.7|25683.7|0
1757367600000|2025-09-08 21:40:00|25713.8|25683.8|25714.8|25684.8|25715.1|25685.1|25713.8|25683.8|0
1757367900000|2025-09-08 21:45:00|25714.7|25684.7|25715.3|25685.3|25715.7|25685.7|25714.7|25684.7|0
1757368200000|2025-09-08 21:50:00|25714.9|25684.9|25714.7|25684.7|25716.5|25686.5|25714.5|25684.5|0
1757368500000|2025-09-08 21:55:00|25714.9|25684.9|25715.6|25685.6|25716.8|25686.8|25714.9|25684.9|0
1757368800000|2025-09-08 22:00:00|25714.8|25684.8|25718.7|25688.7|25721|25691|25713|25683|0
1757369100000|2025-09-08 22:05:00|25718.9|25688.9|25718.3|25688.3|25720.7|25690.7|25716.7|25686.7|0
1757369400000|2025-09-08 22:10:00|25717.7|25687.7|25720|25690|25720.6|25690.6|25716.8|25686.8|0
1757369700000|2025-09-08 22:15:00|25720.3|25690.3|25718|25688|25720.3|25690.3|25714.5|25684.5|0
1757370000000|2025-09-08 22:20:00|25718.3|25688.3|25721|25691|25721|25691|25718.3|25688.3|0
1757370300000|2025-09-08 22:25:00|25720.4|25690.4|25718.4|25688.4|25721.6|25691.6|25718.4|25688.4|0
1757370600000|2025-09-08 22:30:00|25719|25689|25720.9|25690.9|25720.9|25690.9|25716.8|25686.8|0
1757370900000|2025-09-08 22:35:00|25721.5|25691.5|25720.6|25690.6|25721.8|25691.8|25720|25690|0
1757371200000|2025-09-08 22:40:00|25720.2|25690.2|25718.5|25688.5|25721.9|25691.9|25718.5|25688.5|0
1757371500000|2025-09-08 22:45:00|25718.4|25688.4|25720.7|25690.7|25721.3|25691.3|25717.8|25687.8|0
1757371800000|2025-09-08 22:50:00|25721.3|25691.3|25717.1|25687.1|25721.3|25691.3|25715.9|25685.9|0
1757372100000|2025-09-08 22:55:00|25716.7|25686.7|25718.7|25688.7|25718.7|25688.7|25716.7|25686.7|0
1757372400000|2025-09-08 23:00:00|25719.3|25689.3|25718.9|25688.9|25722.1|25692.1|25718.9|25688.9|0
1757372700000|2025-09-08 23:05:00|25719.5|25689.5|25717.1|25687.1|25719.5|25689.5|25717.1|25687.1|0
1757373000000|2025-09-08 23:10:00|25717.7|25687.7|25718.3|25688.3|25719.5|25689.5|25717.7|25687.7|0
1757373300000|2025-09-08 23:15:00|25718.4|25688.4|25717.3|25687.3|25719|25689|25717|25687|0
1757373600000|2025-09-08 23:20:00|25716.7|25686.7|25714.4|25684.4|25717.3|25687.3|25714.4|25684.4|0
1757373900000|2025-09-08 23:25:00|25713.8|25683.8|25714.4|25684.4|25714.4|25684.4|25713.2|25683.2|0
1757374200000|2025-09-08 23:30:00|25715|25685|25711.9|25681.9|25715.6|25685.6|25711.9|25681.9|0
1757374500000|2025-09-08 23:35:00|25711.3|25681.3|25713|25683|25714.1|25684.1|25711.3|25681.3|0
1757374800000|2025-09-08 23:40:00|25712.4|25682.4|25706.8|25676.8|25712.4|25682.4|25706.8|25676.8|0
1757375100000|2025-09-08 23:45:00|25706.2|25676.2|25709.2|25679.2|25709.8|25679.8|25706.2|25676.2|0
1757375400000|2025-09-08 23:50:00|25709.8|25679.8|25709.8|25679.8|25710.4|25680.4|25707.5|25677.5|0
1757375700000|2025-09-08 23:55:00|25709.2|25679.2|25707.4|25677.4|25710.4|25680.4|25707.4|25677.4|0
1757376000000|2025-09-09 00:00:00|25708|25678|25709.7|25679.7|25711.5|25681.5|25705|25675|0
1757376300000|2025-09-09 00:05:00|25709.1|25679.1|25710.3|25680.3|25710.9|25680.9|25707.3|25677.3|0
1757376600000|2025-09-09 00:10:00|25709.7|25679.7|25712.9|25682.9|25712.9|25682.9|25708.2|25678.2|0
1757376900000|2025-09-09 00:15:00|25712.3|25682.3|25707.5|25677.5|25712.3|25682.3|25705.8|25675.8|0
1757377200000|2025-09-09 00:20:00|25707|25677|25705.8|25675.8|25707.5|25677.5|25705.2|25675.2|0
1757377500000|2025-09-09 00:25:00|25705.5|25675.5|25707.5|25677.5|25707.5|25677.5|25705.5|25675.5|0
1757377800000|2025-09-09 00:30:00|25706.9|25676.9|25706.9|25676.9|25707.5|25677.5|25705.1|25675.1|0
1757378100000|2025-09-09 00:35:00|25706.3|25676.3|25705.3|25675.3|25707.5|25677.5|25705.3|25675.3|0
1757378400000|2025-09-09 00:40:00|25704.7|25674.7|25704.8|25674.8|25705.4|25675.4|25702.9|25672.9|0
1757378700000|2025-09-09 00:45:00|25704.2|25674.2|25704.8|25674.8|25704.8|25674.8|25702.4|25672.4|0
1757379000000|2025-09-09 00:50:00|25705.4|25675.4|25704.2|25674.2|25706|25676|25703.6|25673.6|0
1757379300000|2025-09-09 00:55:00|25704.8|25674.8|25676.8|25646.8|25704.8|25674.8|25675.7|25645.7|0
1757379600000|2025-09-09 01:00:00|25675.7|25645.7|25681.3|25651.3|25681.8|25651.8|25675.1|25645.1|0
1757379900000|2025-09-09 01:05:00|25680.7|25650.7|25683.6|25653.6|25684.5|25654.5|25680.7|25650.7|0
1757380200000|2025-09-09 01:10:00|25683|25653|25683|25653|25683.6|25653.6|25681.8|25651.8|0
1757380500000|2025-09-09 01:15:00|25682|25677|25700.3|25695.3|25701.2|25696.2|25669.7|25664.7|1560
1757380800000|2025-09-09 01:20:00|25700.8|25695.8|25693.6|25688.6|25710.9|25705.9|25693.6|25688.6|873
1757381100000|2025-09-09 01:25:00|25693.1|25688.1|25697.3|25692.3|25699.3|25694.3|25687.4|25682.4|552
1757381400000|2025-09-09 01:30:00|25694.8|25689.8|25712.8|25707.8|25731.7|25726.7|25668.9|25663.9|3888
1757381700000|2025-09-09 01:35:00|25712.3|25707.3|25765.3|25760.3|25765.9|25760.9|25706.3|25701.3|3419
1757382000000|2025-09-09 01:40:00|25764.3|25759.3|25858.2|25853.2|25862.3|25857.3|25764.2|25759.2|4533
1757382300000|2025-09-09 01:45:00|25856.2|25851.2|25930.5|25925.5|25931.8|25926.8|25842.7|25837.7|4742
1757382600000|2025-09-09 01:50:00|25931.5|25926.5|25968.1|25963.1|25974.4|25969.4|25911.4|25906.4|3919
1757382900000|2025-09-09 01:55:00|25966.6|25961.6|25940.6|25935.6|25967.6|25962.6|25934.1|25929.1|2395
1757383200000|2025-09-09 02:00:00|25940.1|25935.1|25929.2|25924.2|25946.6|25941.6|25905.1|25900.1|2664
1757383500000|2025-09-09 02:05:00|25928.9|25923.9|25936.7|25931.7|25939.3|25934.3|25916.6|25911.6|1553
1757383800000|2025-09-09 02:10:00|25936.1|25931.1|25981.8|25976.8|25983.7|25978.7|25935.1|25930.1|1803
1757384100000|2025-09-09 02:15:00|25980.8|25975.8|25963.1|25958.1|25984|25979|25952.8|25947.8|1783
1757384400000|2025-09-09 02:20:00|25961.6|25956.6|25958.2|25953.2|25970.3|25965.3|25936.6|25931.6|1587
1757384700000|2025-09-09 02:25:00|25957.7|25952.7|26001.3|25996.3|26004.8|25999.8|25957.2|25952.2|2242
1757385000000|2025-09-09 02:30:00|25998.3|25993.3|26010.2|26005.2|26041.8|26036.8|25994.1|25989.1|3769
1757385300000|2025-09-09 02:35:00|26009.7|26004.7|26026.2|26021.2|26028.3|26023.3|26003.7|25998.7|1264
1757385600000|2025-09-09 02:40:00|26025.7|26020.7|26051.4|26046.4|26053.8|26048.8|26014.1|26009.1|1443
1757385900000|2025-09-09 02:45:00|26051.9|26046.9|26020.1|26015.1|26051.9|26046.9|26001.5|25996.5|1436
1757386200000|2025-09-09 02:50:00|26020.6|26015.6|25989.9|25984.9|26025.7|26020.7|25974.8|25969.8|1703
1757386500000|2025-09-09 02:55:00|25989.4|25984.4|25987.7|25982.7|26006.8|26001.8|25976.4|25971.4|1085
1757386800000|2025-09-09 03:00:00|25987.2|25982.2|25996.5|25991.5|26002.4|25997.4|25974.1|25969.1|876
1757387100000|2025-09-09 03:05:00|25995|25990|25934.8|25929.8|26005|26000|25932.2|25927.2|1685
1757387400000|2025-09-09 03:10:00|25935.8|25930.8|25929.9|25924.9|25981.3|25976.3|25927.2|25922.2|1577
1757387700000|2025-09-09 03:15:00|25929.4|25924.4|25899|25894|25941.6|25936.6|25893.4|25888.4|1646
1757388000000|2025-09-09 03:20:00|25899.5|25894.5|25887.8|25882.8|25927.8|25922.8|25884.6|25879.6|1555
1757388300000|2025-09-09 03:25:00|25887.3|25882.3|25876.4|25871.4|25892.1|25887.1|25843.7|25838.7|2152
1757388600000|2025-09-09 03:30:00|25876.9|25871.9|25870|25865|25891.5|25886.5|25867.5|25862.5|1037
1757388900000|2025-09-09 03:35:00|25868|25863|25837|25832|25868|25863|25824.8|25819.8|1499
1757389200000|2025-09-09 03:40:00|25837.5|25832.5|25831.2|25826.2|25844.9|25839.9|25818.9|25813.9|1278
1757389500000|2025-09-09 03:45:00|25830.7|25825.7|25836.7|25831.7|25848.9|25843.9|25827.8|25822.8|624
1757389800000|2025-09-09 03:50:00|25836.8|25831.8|25837|25832|25840.4|25835.4|25818.3|25813.3|838
1757390100000|2025-09-09 03:55:00|25836.5|25831.5|25856.4|25851.4|25857.2|25852.2|25835.2|25830.2|681
1757390400000|2025-09-09 04:00:00|25865.5|25835.5|25881.4|25851.4|25882.6|25852.6|25862.1|25832.1|0
1757390700000|2025-09-09 04:05:00|25881.3|25851.3|25881.5|25851.5|25883.9|25853.9|25881.2|25851.2|0
1757391000000|2025-09-09 04:10:00|25881.8|25851.8|25882.6|25852.6|25883.2|25853.2|25881.5|25851.5|0
1757391300000|2025-09-09 04:15:00|25883.2|25853.2|25884.4|25854.4|25884.6|25854.6|25883.2|25853.2|0
1757391600000|2025-09-09 04:20:00|25883.1|25853.1|25883.3|25853.3|25883.3|25853.3|25881.9|25851.9|0
1757391900000|2025-09-09 04:25:00|25882.3|25852.3|25880.3|25850.3|25883|25853|25880.3|25850.3|0
1757392200000|2025-09-09 04:30:00|25879.7|25849.7|25880.3|25850.3|25881.6|25851.6|25879.7|25849.7|0
1757392500000|2025-09-09 04:35:00|25879.7|25849.7|25879.6|25849.6|25879.9|25849.9|25879.3|25849.3|0
1757392800000|2025-09-09 04:40:00|25879|25849|25878.4|25848.4|25879.6|25849.6|25877.9|25847.9|0
1757393100000|2025-09-09 04:45:00|25877.9|25847.9|25879|25849|25879|25849|25877.3|25847.3|0
1757393400000|2025-09-09 04:50:00|25879.6|25849.6|25880.8|25850.8|25881.4|25851.4|25879.3|25849.3|0
1757393700000|2025-09-09 04:55:00|25880.2|25850.2|25880.8|25850.8|25882|25852|25880.2|25850.2|10
1757394000000|2025-09-09 05:00:00|25880.2|25850.2|25841.4|25836.4|25880.2|25858.8|25834.2|25829.2|1657
1757394300000|2025-09-09 05:05:00|25840.9|25835.9|25865.4|25860.4|25869.9|25864.9|25831.5|25826.5|1046
1757394600000|2025-09-09 05:10:00|25867.4|25862.4|25841.1|25836.1|25878.4|25873.4|25841.1|25836.1|1238
1757394900000|2025-09-09 05:15:00|25840.1|25835.1|25805.9|25800.9|25840.6|25835.6|25755.4|25750.4|3029
1757395200000|2025-09-09 05:20:00|25805.4|25800.4|25796.4|25791.4|25830.7|25825.7|25781.9|25776.9|1633
1757395500000|2025-09-09 05:25:00|25795.4|25790.4|25839.1|25834.1|25840.1|25835.1|25774|25769|1200
1757395800000|2025-09-09 05:30:00|25837.6|25832.6|25809.5|25804.5|25839.1|25834.1|25792.3|25787.3|994
1757396100000|2025-09-09 05:35:00|25809|25804|25773.2|25768.2|25809.5|25804.5|25768.4|25763.4|1176
1757396400000|2025-09-09 05:40:00|25775.2|25770.2|25792.2|25787.2|25806.9|25801.9|25766.7|25761.7|1073
1757396700000|2025-09-09 05:45:00|25792.7|25787.7|25781.3|25776.3|25794.4|25789.4|25761.3|25756.3|913
1757397000000|2025-09-09 05:50:00|25781.8|25776.8|25813.1|25808.1|25823.5|25818.5|25772.4|25767.4|878
1757397300000|2025-09-09 05:55:00|25812.6|25807.6|25780.4|25775.4|25825.8|25820.8|25776.3|25771.3|1425
1757397600000|2025-09-09 06:00:00|25780.9|25775.9|25793.2|25788.2|25800.2|25795.2|25759.3|25754.3|1330
1757397900000|2025-09-09 06:05:00|25794.2|25789.2|25795.9|25790.9|25804.4|25799.4|25779.1|25774.1|595
1757398200000|2025-09-09 06:10:00|25796.4|25791.4|25821.5|25816.5|25832|25827|25793.4|25788.4|781
1757398500000|2025-09-09 06:15:00|25817.5|25812.5|25815.7|25810.7|25831.9|25826.9|25813.2|25808.2|904
1757398800000|2025-09-09 06:20:00|25816.2|25811.2|25810.5|25805.5|25818|25813|25799|25794|586
1757399100000|2025-09-09 06:25:00|25812|25807|25800.6|25795.6|25816|25811|25775.2|25770.2|593
1757399400000|2025-09-09 06:30:00|25800.1|25795.1|25803.3|25798.3|25810.8|25805.8|25787.2|25782.2|578
1757399700000|2025-09-09 06:35:00|25804.8|25799.8|25824.5|25819.5|25826.8|25821.8|25803.8|25798.8|611
1757400000000|2025-09-09 06:40:00|25825|25820|25827.2|25822.2|25835.9|25830.9|25817.5|25812.5|675
1757400300000|2025-09-09 06:45:00|25827.7|25822.7|25824.7|25819.7|25835.2|25830.2|25811.8|25806.8|530
1757400600000|2025-09-09 06:50:00|25824.2|25819.2|25850.9|25845.9|25851.3|25846.3|25823.7|25818.7|550
1757400900000|2025-09-09 06:55:00|25849.9|25844.9|25848.8|25843.8|25869.2|25864.2|25847.1|25842.1|1213
1757401200000|2025-09-09 07:00:00|25850.8|25845.8|25931.5|25926.5|25932.3|25927.3|25841.3|25836.3|2124
1757401500000|2025-09-09 07:05:00|25931|25926|25881.7|25876.7|25933.5|25928.5|25881.7|25876.7|1640
1757401800000|2025-09-09 07:10:00|25882.2|25877.2|25899.2|25894.2|25904.4|25899.4|25876.2|25871.2|701
1757402100000|2025-09-09 07:15:00|25901.7|25896.7|25912.7|25907.7|25912.7|25907.7|25884.1|25879.1|504
1757402400000|2025-09-09 07:20:00|25913.2|25908.2|25918.6|25913.6|25921.7|25916.7|25906.2|25901.2|700
1757402700000|2025-09-09 07:25:00|25919.6|25914.6|25934.3|25929.3|25935.9|25930.9|25913.8|25908.8|798
1757403000000|2025-09-09 07:30:00|25935.3|25930.3|25934|25929|25949.5|25944.5|25928.4|25923.4|901
1757403300000|2025-09-09 07:35:00|25934.5|25929.5|25920.8|25915.8|25945.7|25940.7|25920.8|25915.8|478
1757403600000|2025-09-09 07:40:00|25920.3|25915.3|25929.1|25924.1|25937.9|25932.9|25918.9|25913.9|604
1757403900000|2025-09-09 07:45:00|25928.1|25923.1|25913.7|25908.7|25928.1|25923.1|25908.5|25903.5|1320
1757404200000|2025-09-09 07:50:00|25910.7|25905.7|25920|25915|25925.5|25920.5|25902.7|25897.7|1225
1757404500000|2025-09-09 07:55:00|25919.5|25914.5|25920.8|25915.8|25923.9|25918.9|25913.1|25908.1|1562
1757404800000|2025-09-09 08:00:00|25904.1|25899.1|25910.6|25905.6|25915.9|25910.9|25899.1|25894.1|1094
1757405100000|2025-09-09 08:05:00|25911.1|25906.1|25892|25887|25916.7|25911.7|25891.7|25886.7|1307
1757405400000|2025-09-09 08:10:00|25893|25888|25891.1|25886.1|25901.6|25896.6|25878.2|25873.2|1164
1757405700000|2025-09-09 08:15:00|25892.1|25887.1|25889.9|25884.9|25906.3|25901.3|25886.5|25881.5|911
1757406000000|2025-09-09 08:20:00|25889.4|25884.4|25910.2|25905.2|25910.7|25905.7|25887.4|25882.4|463
1757406300000|2025-09-09 08:25:00|25909.7|25904.7|25917.6|25912.6|25917.6|25912.6|25899|25894|742
1757406600000|2025-09-09 08:30:00|25920.9|25890.9|25924.9|25894.9|25928.4|25898.4|25920.9|25890.9|260
1757406900000|2025-09-09 08:35:00|25924.3|25894.3|25919.1|25889.1|25926.1|25896.1|25917.9|25887.9|0
1757407200000|2025-09-09 08:40:00|25918.5|25888.5|25921.2|25891.2|25923.9|25893.9|25917.9|25887.9|0
1757407500000|2025-09-09 08:45:00|25920.6|25890.6|25915.7|25885.7|25921.2|25891.2|25915.7|25885.7|0
1757407800000|2025-09-09 08:50:00|25916|25886|25915.4|25885.4|25917.9|25887.9|25913.7|25883.7|0
1757408100000|2025-09-09 08:55:00|25916|25886|25917.5|25887.5|25918.1|25888.1|25915.4|25885.4|0
1757408400000|2025-09-09 09:00:00|25917.8|25887.8|25913.6|25883.6|25920.5|25890.5|25912.2|25882.2|0
1757408700000|2025-09-09 09:05:00|25913.4|25883.4|25908.3|25878.3|25915.7|25885.7|25908.3|25878.3|0
1757409000000|2025-09-09 09:10:00|25908.9|25878.9|25915|25885|25915.6|25885.6|25908.9|25878.9|0
1757409300000|2025-09-09 09:15:00|25911.4|25903.4|25927.4|25919.4|25945.4|25937.4|25910.9|25902.9|289
1757409600000|2025-09-09 09:20:00|25930.4|25922.4|25915.9|25907.9|25932.9|25924.9|25909.9|25901.9|73
1757409900000|2025-09-09 09:25:00|25916.4|25908.4|25909.9|25901.9|25926.5|25918.5|25906.9|25898.9|91
1757410200000|2025-09-09 09:30:00|25910.1|25902.1|25917.5|25909.5|25920.1|25912.1|25910.1|25902.1|69
1757410500000|2025-09-09 09:35:00|25918|25910|25930.6|25922.6|25931.1|25923.1|25917|25909|70
1757410800000|2025-09-09 09:40:00|25931.1|25923.1|25938.6|25930.6|25942.1|25934.1|25931.1|25923.1|96
1757411100000|2025-09-09 09:45:00|25938.1|25930.1|25936.9|25928.9|25942.6|25934.6|25935.9|25927.9|92
1757411400000|2025-09-09 09:50:00|25938.4|25930.4|25938.1|25930.1|25938.4|25930.4|25933.2|25925.2|42
1757411700000|2025-09-09 09:55:00|25938.6|25930.6|25938.1|25930.1|25944.6|25936.6|25935.1|25927.1|75
1757412000000|2025-09-09 10:00:00|25937.1|25929.1|25947.6|25939.6|25948.1|25940.1|25936.6|25928.6|48
1757412300000|2025-09-09 10:05:00|25948.1|25940.1|25953.2|25945.2|25959|25951|25948.1|25940.1|122
1757412600000|2025-09-09 10:10:00|25952.7|25944.7|25949.1|25941.1|25957.2|25949.2|25947.2|25939.2|57
1757412900000|2025-09-09 10:15:00|25949.6|25941.6|25954.4|25946.4|25958.7|25950.7|25949.1|25941.1|39
1757413200000|2025-09-09 10:20:00|25954.9|25946.9|25933.9|25925.9|25956.1|25948.1|25933.4|25925.4|73
1757413500000|2025-09-09 10:25:00|25934.4|25926.4|25937.4|25929.4|25942.9|25934.9|25933.9|25925.9|38
1757413800000|2025-09-09 10:30:00|25936.9|25928.9|25938.4|25930.4|25939.4|25931.4|25930.4|25922.4|38
1757414100000|2025-09-09 10:35:00|25937.4|25929.4|25937|25929|25940.1|25932.1|25935.4|25927.4|42
1757414400000|2025-09-09 10:40:00|25937.5|25929.5|25941|25933|25947|25939|25934.5|25926.5|62
1757414700000|2025-09-09 10:45:00|25941.5|25933.5|25935.5|25927.5|25944|25936|25934|25926|58
1757415000000|2025-09-09 10:50:00|25936|25928|25934.9|25926.9|25940.9|25932.9|25933.9|25925.9|27
1757415300000|2025-09-09 10:55:00|25934.4|25926.4|25935.9|25927.9|25936.9|25928.9|25927.9|25919.9|20
1757415600000|2025-09-09 11:00:00|25936.9|25928.9|25942.3|25934.3|25946.4|25938.4|25935.9|25927.9|37
1757415900000|2025-09-09 11:05:00|25941.8|25933.8|25936.9|25928.9|25942.8|25934.8|25933.3|25925.3|25
1757416200000|2025-09-09 11:10:00|25937.4|25929.4|25932.5|25924.5|25937.4|25929.4|25925.9|25917.9|38
1757416500000|2025-09-09 11:15:00|25933|25925|25932.3|25924.3|25938.1|25930.1|25928.3|25920.3|51
1757416800000|2025-09-09 11:20:00|25931.8|25923.8|25930.3|25922.3|25933.8|25925.8|25927.8|25919.8|29
1757417100000|2025-09-09 11:25:00|25931.2|25923.2|25922.7|25914.7|25931.2|25923.2|25922.2|25914.2|22
1757417400000|2025-09-09 11:30:00|25922.2|25914.2|25924.7|25916.7|25928.5|25920.5|25921.2|25913.2|23
1757417700000|2025-09-09 11:35:00|25925.2|25917.2|25916.9|25908.9|25925.7|25917.7|25916.9|25908.9|31
1757418000000|2025-09-09 11:40:00|25917.4|25909.4|25920.1|25912.1|25920.6|25912.6|25912|25904|42
1757418300000|2025-09-09 11:45:00|25919.6|25911.6|25921.1|25913.1|25926.6|25918.6|25919.1|25911.1|32
1757418600000|2025-09-09 11:50:00|25920.6|25912.6|25918.5|25910.5|25921.6|25913.6|25913.5|25905.5|71
1757418900000|2025-09-09 11:55:00|25919|25911|25913.3|25905.3|25921.5|25913.5|25909.3|25901.3|49
1757419200000|2025-09-09 12:00:00|25913.8|25905.8|25906.6|25898.6|25915.3|25907.3|25902.3|25894.3|54
1757419500000|2025-09-09 12:05:00|25906.1|25898.1|25909.7|25901.7|25911.7|25903.7|25900.8|25892.8|42
1757419800000|2025-09-09 12:10:00|25909.2|25901.2|25909.2|25901.2|25910.2|25902.2|25898.9|25890.9|23
1757420100000|2025-09-09 12:15:00|25908.7|25900.7|25915.6|25907.6|25919.6|25911.6|25908.7|25900.7|29
1757420400000|2025-09-09 12:20:00|25916.1|25908.1|25908.3|25900.3|25918.3|25910.3|25907.8|25899.8|37
1757420700000|2025-09-09 12:25:00|25908.8|25900.8|25906.5|25898.5|25911.3|25903.3|25904.9|25896.9|21
1757421000000|2025-09-09 12:30:00|25905.5|25897.5|25895.1|25887.1|25905.5|25897.5|25892.1|25884.1|104
1757421300000|2025-09-09 12:35:00|25895.6|25887.6|25888.4|25880.4|25897.9|25889.9|25888.4|25880.4|65
1757421600000|2025-09-09 12:40:00|25887.9|25879.9|25895.2|25887.2|25896.2|25888.2|25883.9|25875.9|43
1757421900000|2025-09-09 12:45:00|25894.7|25886.7|25892.1|25884.1|25897.9|25889.9|25891.9|25883.9|23
1757422200000|2025-09-09 12:50:00|25891.6|25883.6|25896.7|25888.7|25896.7|25888.7|25891.2|25883.2|32
1757422500000|2025-09-09 12:55:00|25897.2|25889.2|25892.8|25884.8|25899.3|25891.3|25891.3|25883.3|24
1757422800000|2025-09-09 13:00:00|25893.3|25885.3|25879.9|25871.9|25893.6|25885.6|25875.2|25867.2|208
1757423100000|2025-09-09 13:05:00|25879.4|25871.4|25885.3|25877.3|25885.3|25877.3|25872.1|25864.1|52
1757423400000|2025-09-09 13:10:00|25884.5|25876.5|25890.7|25882.7|25896.1|25888.1|25883.5|25875.5|40
1757423700000|2025-09-09 13:15:00|25890.2|25882.2|25896.1|25888.1|25898.1|25890.1|25887|25879|47
1757424000000|2025-09-09 13:20:00|25896.6|25888.6|25899.3|25891.3|25906.6|25898.6|25891.6|25883.6|52
1757424300000|2025-09-09 13:25:00|25898.8|25890.8|25895.7|25887.7|25904.8|25896.8|25892.5|25884.5|78
1757424600000|2025-09-09 13:30:00|25895.2|25887.2|25902.3|25894.3|25917|25909|25884.4|25876.4|544
1757424900000|2025-09-09 13:35:00|25902.8|25894.8|25931|25923|25942.2|25934.2|25902.3|25894.3|334
1757425200000|2025-09-09 13:40:00|25931.5|25923.5|25920.1|25912.1|25934|25926|25912.1|25904.1|195
1757425500000|2025-09-09 13:45:00|25919.6|25911.6|25963.3|25955.3|25964.6|25956.6|25909.9|25901.9|256
1757425800000|2025-09-09 13:50:00|25963.8|25955.8|25948.4|25940.4|25995.4|25987.4|25945.2|25937.2|446
1757426100000|2025-09-09 13:55:00|25947.9|25939.9|25957.9|25949.9|25957.9|25949.9|25933.5|25925.5|198
1757426400000|2025-09-09 14:00:00|25956.9|25948.9|25914|25906|25984.9|25976.9|25895.5|25887.5|511
1757426700000|2025-09-09 14:05:00|25916|25908|25927.2|25919.2|25938.4|25930.4|25902.1|25894.1|197
1757427000000|2025-09-09 14:10:00|25927.7|25919.7|25964.9|25956.9|25966.9|25958.9|25918.2|25910.2|238
1757427300000|2025-09-09 14:15:00|25964.4|25956.4|26004.3|25996.3|26010.3|26002.3|25958.4|25950.4|497
1757427600000|2025-09-09 14:20:00|26003.8|25995.8|25994.3|25986.3|26016.4|26008.4|25987.4|25979.4|445
1757427900000|2025-09-09 14:25:00|25995.8|25987.8|25991.2|25983.2|26005.5|25997.5|25975|25967|250
1757428200000|2025-09-09 14:30:00|25988.7|25980.7|25956|25948|25998.2|25990.2|25954.5|25946.5|317
1757428500000|2025-09-09 14:35:00|25955.5|25947.5|25967.3|25959.3|25974.5|25966.5|25937.2|25929.2|260
1757428800000|2025-09-09 14:40:00|25966.8|25958.8|25973.4|25965.4|25979.2|25971.2|25959.3|25951.3|176
1757429100000|2025-09-09 14:45:00|25973.9|25965.9|25957.8|25949.8|25995|25987|25956.8|25948.8|215
1757429400000|2025-09-09 14:50:00|25958.3|25950.3|25979.4|25971.4|25979.4|25971.4|25945.1|25937.1|172
1757429700000|2025-09-09 14:55:00|25979.9|25971.9|25977.4|25969.4|25987.8|25979.8|25971.9|25963.9|108
1757430000000|2025-09-09 15:00:00|25977.9|25969.9|25950.6|25942.6|25984.7|25976.7|25948.3|25940.3|124
1757430300000|2025-09-09 15:05:00|25950.1|25942.1|25947.1|25939.1|25951.6|25943.6|25933.5|25925.5|117
1757430600000|2025-09-09 15:10:00|25946.6|25938.6|25945.7|25937.7|25955.2|25947.2|25938.5|25930.5|124
1757430900000|2025-09-09 15:15:00|25945.2|25937.2|25947|25939|25951|25943|25931.2|25923.2|123
1757431200000|2025-09-09 15:20:00|25947.5|25939.5|25946.3|25938.3|25962.4|25954.4|25943.5|25935.5|69
1757431500000|2025-09-09 15:25:00|25946.8|25938.8|25942.8|25934.8|25953.4|25945.4|25938.3|25930.3|95
1757431800000|2025-09-09 15:30:00|25944.3|25936.3|25928.8|25920.8|25948.4|25940.4|25924.8|25916.8|154
1757432100000|2025-09-09 15:35:00|25928.3|25920.3|25924.3|25916.3|25930.3|25922.3|25907.8|25899.8|174
1757432400000|2025-09-09 15:40:00|25924.8|25916.8|25937.3|25929.3|25940|25932|25920.8|25912.8|77
1757432700000|2025-09-09 15:45:00|25936.8|25928.8|25927|25919|25938.8|25930.8|25923.2|25915.2|47
1757433000000|2025-09-09 15:50:00|25926.5|25918.5|25939.9|25931.9|25939.9|25931.9|25918.7|25910.7|61
1757433300000|2025-09-09 15:55:00|25939.4|25931.4|25913.8|25905.8|25939.4|25931.4|25912.1|25904.1|76
1757433600000|2025-09-09 16:00:00|25913.3|25905.3|25926|25918|25926|25918|25911.8|25903.8|43
1757433900000|2025-09-09 16:05:00|25925.5|25917.5|25918.9|25910.9|25926|25918|25910.1|25902.1|49
1757434200000|2025-09-09 16:10:00|25919.4|25911.4|25943.5|25935.5|25944|25936|25919|25911|132
1757434500000|2025-09-09 16:15:00|25943|25935|25931.9|25923.9|25957.7|25949.7|25931.4|25923.4|91
1757434800000|2025-09-09 16:20:00|25932.4|25924.4|25948.3|25940.3|25949.8|25941.8|25924.8|25916.8|67
1757435100000|2025-09-09 16:25:00|25947.8|25939.8|25939.3|25931.3|25954.1|25946.1|25937.3|25929.3|62
1757435400000|2025-09-09 16:30:00|25939.8|25931.8|25933.5|25925.5|25945.2|25937.2|25931.8|25923.8|30
1757435700000|2025-09-09 16:35:00|25933|25925|25943.6|25935.6|25943.7|25935.7|25931.1|25923.1|45
1757436000000|2025-09-09 16:40:00|25943.1|25935.1|25932.3|25924.3|25953.5|25945.5|25932.3|25924.3|94
1757436300000|2025-09-09 16:45:00|25932.8|25924.8|25932.8|25924.8|25939.3|25931.3|25927.8|25919.8|47
1757436600000|2025-09-09 16:50:00|25934.8|25926.8|25925.3|25917.3|25934.8|25926.8|25923.5|25915.5|40
1757436900000|2025-09-09 16:55:00|25924.8|25916.8|25914.4|25906.4|25926.6|25918.6|25913.9|25905.9|53
1757437200000|2025-09-09 17:00:00|25913.9|25905.9|25923.5|25915.5|25928.5|25920.5|25912.8|25904.8|51
1757437500000|2025-09-09 17:05:00|25924|25916|25915|25907|25924|25916|25912.2|25904.2|67
1757437800000|2025-09-09 17:10:00|25914.5|25906.5|25920.1|25912.1|25928.8|25920.8|25914|25906|58
1757438100000|2025-09-09 17:15:00|25920.6|25912.6|25931.1|25923.1|25940.5|25932.5|25920.6|25912.6|46
1757438400000|2025-09-09 17:20:00|25931.6|25923.6|25945.4|25937.4|25946.4|25938.4|25931.1|25923.1|42
1757438700000|2025-09-09 17:25:00|25944.9|25936.9|25940.1|25932.1|25945.4|25937.4|25937.6|25929.6|43
1757439000000|2025-09-09 17:30:00|25940.6|25932.6|25944.5|25936.5|25952.9|25944.9|25940.6|25932.6|81
1757439300000|2025-09-09 17:35:00|25943.5|25935.5|25952.8|25944.8|25952.8|25944.8|25938.5|25930.5|35
1757439600000|2025-09-09 17:40:00|25952.3|25944.3|25948.5|25940.5|25954.8|25946.8|25938.6|25930.6|40
1757439900000|2025-09-09 17:45:00|25947.5|25939.5|25944.9|25936.9|25950|25942|25940.5|25932.5|65
1757440200000|2025-09-09 17:50:00|25945.4|25937.4|25947.9|25939.9|25953.1|25945.1|25939.9|25931.9|74
1757440500000|2025-09-09 17:55:00|25947.4|25939.4|25949.3|25941.3|25952.4|25944.4|25943.9|25935.9|29
1757440800000|2025-09-09 18:00:00|25948.8|25940.8|25948.2|25940.2|25955.7|25947.7|25948.2|25940.2|65
1757441100000|2025-09-09 18:05:00|25948.7|25940.7|25953.5|25945.5|25960.7|25952.7|25947.6|25939.6|158
1757441400000|2025-09-09 18:10:00|25951.5|25943.5|25942.6|25934.6|25951.5|25943.5|25938.4|25930.4|46
1757441700000|2025-09-09 18:15:00|25942.1|25934.1|25956.5|25948.5|25956.5|25948.5|25942.1|25934.1|22
1757442000000|2025-09-09 18:20:00|25956|25948|25950.9|25942.9|25960.6|25952.6|25950.9|25942.9|41
1757442300000|2025-09-09 18:25:00|25951.4|25943.4|25965.1|25957.1|25965.6|25957.6|25947.4|25939.4|113
1757442600000|2025-09-09 18:30:00|25964.6|25956.6|25954.6|25946.6|25967.1|25959.1|25954.1|25946.1|71
1757442900000|2025-09-09 18:35:00|25954.1|25946.1|25939.8|25931.8|25954.1|25946.1|25939.8|25931.8|30
1757443200000|2025-09-09 18:40:00|25940.3|25932.3|25933.9|25925.9|25946.3|25938.3|25933.4|25925.4|24
1757443500000|2025-09-09 18:45:00|25934.4|25926.4|25954.4|25946.4|25954.9|25946.9|25933.4|25925.4|108
1757443800000|2025-09-09 18:50:00|25954.9|25946.9|25954.7|25946.7|25957.4|25949.4|25949.4|25941.4|34
1757444100000|2025-09-09 18:55:00|25953.7|25945.7|25969.9|25939.9|25969.9|25950.2|25951.3|25939.9|64
1757444400000|2025-09-09 19:00:00|25969.8|25939.8|25980.5|25950.5|25980.8|25950.8|25969.7|25939.7|0
1757444700000|2025-09-09 19:05:00|25980.4|25950.4|25985.6|25955.6|25986.6|25956.6|25980.4|25950.4|0
1757445000000|2025-09-09 19:10:00|25985.5|25955.5|25980.6|25950.6|25985.6|25955.6|25978.9|25948.9|0
1757445300000|2025-09-09 19:15:00|25980.8|25950.8|25978.1|25948.1|25980.8|25950.8|25977|25947|0
1757445600000|2025-09-09 19:20:00|25977.9|25947.9|25974.6|25944.6|25978.3|25948.3|25974.3|25944.3|0
1757445900000|2025-09-09 19:25:00|25974.7|25944.7|25981.2|25951.2|25981.6|25951.6|25974.7|25944.7|0
1757446200000|2025-09-09 19:30:00|25981.3|25951.3|25989|25959|25990.9|25960.9|25981.3|25951.3|0
1757446500000|2025-09-09 19:35:00|25989.2|25959.2|25982.3|25952.3|25989.3|25959.3|25980|25950|0
1757446800000|2025-09-09 19:40:00|25982.1|25952.1|25974.9|25944.9|25982.1|25952.1|25974.2|25944.2|0
1757447100000|2025-09-09 19:45:00|25975.1|25945.1|25975.2|25945.2|25979.4|25949.4|25972.8|25942.8|0
1757447400000|2025-09-09 19:50:00|25975.7|25945.7|25971.8|25941.8|25982|25952|25967.3|25937.3|0
1757447700000|2025-09-09 19:55:00|25972|25942|25983.8|25953.8|25990.6|25960.6|25971.8|25941.8|0
1757448000000|2025-09-09 20:00:00|25985|25955|25979.1|25949.1|25985.6|25955.6|25976|25946|0
1757448300000|2025-09-09 20:05:00|25978.5|25948.5|25990.4|25960.4|25992.6|25962.6|25973.8|25943.8|0
1757448600000|2025-09-09 20:10:00|25989.8|25959.8|26006.2|25976.2|26008.1|25978.1|25989.8|25959.8|0
1757448900000|2025-09-09 20:15:00|26005.6|25975.6|26012.2|25982.2|26012.8|25982.8|26001.5|25971.5|0
1757449200000|2025-09-09 20:20:00|26011.6|25981.6|26014.2|25984.2|26018.4|25988.4|26009.8|25979.8|0
1757449500000|2025-09-09 20:25:00|26013.6|25983.6|26016.9|25986.9|26018|25988|26011.7|25981.7|0
1757449800000|2025-09-09 20:30:00|26017.5|25987.5|26019.4|25989.4|26020.6|25990.6|26015.1|25985.1|0
1757450100000|2025-09-09 20:35:00|26020|25990|26022.4|25992.4|26024.2|25994.2|26019.4|25989.4|0
1757450400000|2025-09-09 20:40:00|26021.8|25991.8|26025.6|25995.6|26026.6|25996.6|26021.3|25991.3|0
1757450700000|2025-09-09 20:45:00|26026.2|25996.2|26021|25991|26027.4|25997.4|26018.6|25988.6|0
1757451000000|2025-09-09 20:50:00|26021.6|25991.6|26010.3|25980.3|26022.2|25992.2|26009.1|25979.1|0
1757451300000|2025-09-09 20:55:00|26010.9|25980.9|26009.7|25979.7|26010.9|25980.9|26007.9|25977.9|0
1757451600000|2025-09-09 21:00:00|26014.4|25984.4|26017.4|25987.4|26018.6|25988.6|26011.7|25981.7|0
1757451900000|2025-09-09 21:05:00|26016.5|25986.5|26018.7|25988.7|26020|25990|26016.1|25986.1|0
1757452200000|2025-09-09 21:10:00|26018.9|25988.9|26019.2|25989.2|26019.4|25989.4|26017|25987|0
1757452500000|2025-09-09 21:15:00|26019.4|25989.4|26017.7|25987.7|26019.6|25989.6|26017.7|25987.7|0
1757452800000|2025-09-09 21:20:00|26017.2|25987.2|26017.2|25987.2|26017.6|25987.6|26016.4|25986.4|0
1757453100000|2025-09-09 21:25:00|26017.6|25987.6|26010.9|25980.9|26017.6|25987.6|26010.7|25980.7|0
1757453400000|2025-09-09 21:30:00|26010.2|25980.2|26014.1|25984.1|26014.8|25984.8|26010.2|25980.2|0
1757453700000|2025-09-09 21:35:00|26014|25984|26015.2|25985.2|26015.5|25985.5|26013.8|25983.8|0
1757454000000|2025-09-09 21:40:00|26015.4|25985.4|26020|25990|26020|25990|26014.8|25984.8|0
1757454300000|2025-09-09 21:45:00|26020.1|25990.1|26016.2|25986.2|26020.8|25990.8|26016|25986|0
1757454600000|2025-09-09 21:50:00|26016.3|25986.3|26016.3|25986.3|26017.3|25987.3|26015.2|25985.2|0
1757454900000|2025-09-09 21:55:00|26016.2|25986.2|26015.3|25985.3|26017.2|25987.2|26014.2|25984.2|0
1757455200000|2025-09-09 22:00:00|26015.5|25985.5|26011.6|25981.6|26017.5|25987.5|26009.7|25979.7|0
1757455500000|2025-09-09 22:05:00|26011.3|25981.3|26020.8|25990.8|26020.8|25990.8|26010.7|25980.7|0
1757455800000|2025-09-09 22:10:00|26020.2|25990.2|26021.5|25991.5|26024.2|25994.2|26020.2|25990.2|0
1757456100000|2025-09-09 22:15:00|26021.8|25991.8|26017.9|25987.9|26023.3|25993.3|26017.9|25987.9|0
1757456400000|2025-09-09 22:20:00|26017.3|25987.3|26016.7|25986.7|26018.5|25988.5|26016.1|25986.1|0
1757456700000|2025-09-09 22:25:00|26016.4|25986.4|26016.8|25986.8|26018.3|25988.3|26015.3|25985.3|0
1757457000000|2025-09-09 22:30:00|26016.5|25986.5|26018.9|25988.9|26020|25990|26016.5|25986.5|0
1757457300000|2025-09-09 22:35:00|26019.5|25989.5|26017.8|25987.8|26019.5|25989.5|26015.4|25985.4|0
1757457600000|2025-09-09 22:40:00|26018|25988|26012.8|25982.8|26018.3|25988.3|26012.2|25982.2|0
1757457900000|2025-09-09 22:45:00|26010.3|25980.3|26010.7|25980.7|26011|25981|26008.3|25978.3|0
1757458200000|2025-09-09 22:50:00|26011|25981|26008.7|25978.7|26011.9|25981.9|26008.3|25978.3|0
1757458500000|2025-09-09 22:55:00|26009|25979|26008.1|25978.1|26010.8|25980.8|26008.1|25978.1|0
1757458800000|2025-09-09 23:00:00|26008.4|25978.4|26002|25972|26009.3|25979.3|26001.4|25971.4|0
1757459100000|2025-09-09 23:05:00|26002.6|25972.6|26004.7|25974.7|26004.7|25974.7|26000.2|25970.2|0
1757459400000|2025-09-09 23:10:00|26004.4|25974.4|26004.1|25974.1|26005.3|25975.3|26003.5|25973.5|0
1757459700000|2025-09-09 23:15:00|26003.8|25973.8|26001.7|25971.7|26005.3|25975.3|26001.1|25971.1|0
1757460000000|2025-09-09 23:20:00|26002.3|25972.3|25997.4|25967.4|26002.3|25972.3|25994.6|25964.6|0
1757460300000|2025-09-09 23:25:00|25996.8|25966.8|25993.4|25963.4|25997.4|25967.4|25992|25962|0
1757460600000|2025-09-09 23:30:00|25993.7|25963.7|25991.4|25961.4|25995.2|25965.2|25990.8|25960.8|0
1757460900000|2025-09-09 23:35:00|25990.8|25960.8|25992.2|25962.2|25992.2|25962.2|25989.8|25959.8|0
1757461200000|2025-09-09 23:40:00|25992.5|25962.5|25995.6|25965.6|25996.2|25966.2|25992.5|25962.5|0
1757461500000|2025-09-09 23:45:00|25996.2|25966.2|25995.3|25965.3|25998|25968|25992.9|25962.9|0
1757461800000|2025-09-09 23:50:00|25994.7|25964.7|25996.2|25966.2|25997.4|25967.4|25993.5|25963.5|0
1757462100000|2025-09-09 23:55:00|25995.9|25965.9|25995|25965|25995.9|25965.9|25991.4|25961.4|0
1757462400000|2025-09-10 00:00:00|25994.4|25964.4|25993.7|25963.7|25995.6|25965.6|25991.9|25961.9|0
1757462700000|2025-09-10 00:05:00|25994.3|25964.3|25996.2|25966.2|25997.3|25967.3|25993.7|25963.7|0
1757463000000|2025-09-10 00:10:00|25996.8|25966.8|26001.8|25971.8|26003|25973|25995.6|25965.6|0
1757463300000|2025-09-10 00:15:00|26001.5|25971.5|26001|25971|26002.4|25972.4|25999.4|25969.4|0
1757463600000|2025-09-10 00:20:00|26001.3|25971.3|26001.6|25971.6|26002.8|25972.8|26001|25971|0
1757463900000|2025-09-10 00:25:00|26001.3|25971.3|26005.5|25975.5|26007|25977|26001.3|25971.3|0
1757464200000|2025-09-10 00:30:00|26005.2|25975.2|26006.3|25976.3|26008|25978|26004.9|25974.9|0
1757464500000|2025-09-10 00:35:00|26005.7|25975.7|26007.5|25977.5|26007.5|25977.5|26005.7|25975.7|0
1757464800000|2025-09-10 00:40:00|26006.9|25976.9|26006.8|25976.8|26008.1|25978.1|26003.9|25973.9|0
1757465100000|2025-09-10 00:45:00|26006.5|25976.5|26003.5|25973.5|26006.8|25976.8|26002.6|25972.6|0
1757465400000|2025-09-10 00:50:00|26003.2|25973.2|26002|25972|26005|25975|26001.4|25971.4|0
1757465700000|2025-09-10 00:55:00|26001.7|25971.7|26001.7|25971.7|26002|25972|25999.3|25969.3|0
1757466000000|2025-09-10 01:00:00|26002|25972|25994.6|25964.6|26005|25975|25985.2|25955.2|0
1757466300000|2025-09-10 01:05:00|25994|25964|25994.6|25964.6|25995.8|25965.8|25993.5|25963.5|0
1757466600000|2025-09-10 01:10:00|25994|25964|25994|25964|25994.6|25964.6|25993.5|25963.5|0
1757466900000|2025-09-10 01:15:00|25994.6|25964.6|26038.5|26033.5|26046.3|26041.3|25994.6|25964.6|1687
1757467200000|2025-09-10 01:20:00|26038|26033|26040.8|26035.8|26053.4|26048.4|26032.1|26027.1|1022
1757467500000|2025-09-10 01:25:00|26041.2|26036.2|26024.1|26019.1|26042.2|26037.2|26019.4|26014.4|533
1757467800000|2025-09-10 01:30:00|26023.1|26018.1|26082.9|26077.9|26103.1|26098.1|26007.6|26002.6|4325
1757468100000|2025-09-10 01:35:00|26081.9|26076.9|26065.9|26060.9|26127|26122|26062.9|26057.9|2964
1757468400000|2025-09-10 01:40:00|26065.4|26060.4|26131.1|26126.1|26140.5|26135.5|26064.9|26059.9|2755
1757468700000|2025-09-10 01:45:00|26132.1|26127.1|26165|26160|26166.3|26161.3|26120.1|26115.1|2478
1757469000000|2025-09-10 01:50:00|26165.5|26160.5|26183.9|26178.9|26188.4|26183.4|26143|26138|2607
1757469300000|2025-09-10 01:55:00|26183.4|26178.4|26151|26146|26193.5|26188.5|26151|26146|2350
1757469600000|2025-09-10 02:00:00|26150|26145|26194.9|26189.9|26196|26191|26150|26145|2539
1757469900000|2025-09-10 02:05:00|26195.4|26190.4|26212.8|26207.8|26247.5|26242.5|26194.9|26189.9|3289
1757470200000|2025-09-10 02:10:00|26213.3|26208.3|26238.4|26233.4|26255.9|26250.9|26203.5|26198.5|2734
1757470500000|2025-09-10 02:15:00|26238.9|26233.9|26218.8|26213.8|26243.9|26238.9|26173.2|26168.2|2502
1757470800000|2025-09-10 02:20:00|26219.3|26214.3|26161.6|26156.6|26236.7|26231.7|26157.4|26152.4|2036
1757471100000|2025-09-10 02:25:00|26163.6|26158.6|26167|26162|26189.3|26184.3|26142.2|26137.2|2278
1757471400000|2025-09-10 02:30:00|26168|26163|26130.1|26125.1|26174|26169|26125.6|26120.6|1748
1757471700000|2025-09-10 02:35:00|26129.2|26124.2|26129.6|26124.6|26166.4|26161.4|26112.6|26107.6|1659
1757472000000|2025-09-10 02:40:00|26128.6|26123.6|26095.5|26090.5|26136.1|26131.1|26081.6|26076.6|2011
1757472300000|2025-09-10 02:45:00|26094.5|26089.5|26124.7|26119.7|26131.5|26126.5|26088.3|26083.3|1529
1757472600000|2025-09-10 02:50:00|26124.2|26119.2|26157.3|26152.3|26158.8|26153.8|26112.1|26107.1|1228
1757472900000|2025-09-10 02:55:00|26157.8|26152.8|26151.9|26146.9|26168.9|26163.9|26136|26131|1232
1757473200000|2025-09-10 03:00:00|26154.4|26149.4|26162.2|26157.2|26169.1|26164.1|26115.4|26110.4|1048
1757473500000|2025-09-10 03:05:00|26163.2|26158.2|26183.9|26178.9|26198.3|26193.3|26159.2|26154.2|1101
1757473800000|2025-09-10 03:10:00|26184.4|26179.4|26218.1|26213.1|26219.5|26214.5|26183.9|26178.9|880
1757474100000|2025-09-10 03:15:00|26218.4|26213.4|26231.9|26226.9|26239.1|26234.1|26209.4|26204.4|1434
1757474400000|2025-09-10 03:20:00|26232.4|26227.4|26222.6|26217.6|26246.4|26241.4|26220.2|26215.2|1029
1757474700000|2025-09-10 03:25:00|26222.1|26217.1|26204.8|26199.8|26245.5|26240.5|26201.8|26196.8|1063
1757475000000|2025-09-10 03:30:00|26206.8|26201.8|26199.6|26194.6|26212.7|26207.7|26194.5|26189.5|746
1757475300000|2025-09-10 03:35:00|26199.1|26194.1|26211.5|26206.5|26214.5|26209.5|26195.5|26190.5|475
1757475600000|2025-09-10 03:40:00|26214|26209|26232.3|26227.3|26237.4|26232.4|26213.5|26208.5|686
1757475900000|2025-09-10 03:45:00|26233.8|26228.8|26258.2|26253.2|26264.7|26259.7|26229.3|26224.3|1305
1757476200000|2025-09-10 03:50:00|26258.7|26253.7|26262.6|26257.6|26276.4|26271.4|26248.3|26243.3|825
1757476500000|2025-09-10 03:55:00|26262.1|26257.1|26271.6|26266.6|26277.3|26272.3|26256.7|26251.7|801
1757476800000|2025-09-10 04:00:00|26286|26256|26283.2|26253.2|26287|26257|26282.6|26252.6|0
1757477100000|2025-09-10 04:05:00|26283.4|26253.4|26282.9|26252.9|26284.6|26254.6|26282.6|26252.6|0
1757477400000|2025-09-10 04:10:00|26282.6|26252.6|26282.9|26252.9|26283.2|26253.2|26281.5|26251.5|0
1757477700000|2025-09-10 04:15:00|26283.2|26253.2|26282.4|26252.4|26283.5|26253.5|26282.3|26252.3|0
1757478000000|2025-09-10 04:20:00|26282.6|26252.6|26281.6|26251.6|26283.2|26253.2|26281.3|26251.3|0
1757478300000|2025-09-10 04:25:00|26281.9|26251.9|26282.6|26252.6|26282.9|26252.9|26281.9|26251.9|0
1757478600000|2025-09-10 04:30:00|26282.9|26252.9|26283.9|26253.9|26285.8|26255.8|26282.6|26252.6|0
1757478900000|2025-09-10 04:35:00|26283.6|26253.6|26284.6|26254.6|26284.6|26254.6|26282.8|26252.8|0
1757479200000|2025-09-10 04:40:00|26284.3|26254.3|26293.4|26263.4|26293.4|26263.4|26284|26254|0
1757479500000|2025-09-10 04:45:00|26294|26264|26293.2|26263.2|26294|26264|26291.7|26261.7|0
1757479800000|2025-09-10 04:50:00|26292.9|26262.9|26293.5|26263.5|26294.1|26264.1|26292.9|26262.9|0
1757480100000|2025-09-10 04:55:00|26293.8|26263.8|26294.7|26264.7|26295|26265|26293.8|26263.8|10
1757480400000|2025-09-10 05:00:00|26273.1|26268.1|26243.9|26238.9|26281.5|26276.5|26229.4|26224.4|1627
1757480700000|2025-09-10 05:05:00|26244.4|26239.4|26282.8|26277.8|26293.4|26288.4|26244.4|26239.4|1509
1757481000000|2025-09-10 05:10:00|26282.3|26277.3|26265.7|26260.7|26294.2|26289.2|26242.1|26237.1|1319
1757481300000|2025-09-10 05:15:00|26265.2|26260.2|26284.1|26279.1|26296.3|26291.3|26264.8|26259.8|1097
1757481600000|2025-09-10 05:20:00|26284.6|26279.6|26295.3|26290.3|26303.4|26298.4|26259.3|26254.3|1056
1757481900000|2025-09-10 05:25:00|26295.8|26290.8|26286|26281|26307.5|26302.5|26285.3|26280.3|874
1757482200000|2025-09-10 05:30:00|26286.5|26281.5|26259.7|26254.7|26293.4|26288.4|26258.2|26253.2|897
1757482500000|2025-09-10 05:35:00|26259.2|26254.2|26286.2|26281.2|26291.3|26286.3|26250|26245|777
1757482800000|2025-09-10 05:40:00|26285.7|26280.7|26276.3|26271.3|26296.7|26291.7|26245.9|26240.9|964
1757483100000|2025-09-10 05:45:00|26272.8|26267.8|26292.6|26287.6|26294.3|26289.3|26259.2|26254.2|820
1757483400000|2025-09-10 05:50:00|26290.6|26285.6|26288.1|26283.1|26295.3|26290.3|26274.5|26269.5|622
1757483700000|2025-09-10 05:55:00|26289.6|26284.6|26273.2|26268.2|26294.7|26289.7|26260.5|26255.5|674
1757484000000|2025-09-10 06:00:00|26273.7|26268.7|26297.6|26292.6|26297.9|26292.9|26273.2|26268.2|775
1757484300000|2025-09-10 06:05:00|26298.1|26293.1|26295.6|26290.6|26314.8|26309.8|26291.4|26286.4|1156
1757484600000|2025-09-10 06:10:00|26293.1|26288.1|26279.9|26274.9|26294|26289|26262.7|26257.7|1050
1757484900000|2025-09-10 06:15:00|26277.4|26272.4|26294.4|26289.4|26301.4|26296.4|26276.8|26271.8|560
1757485200000|2025-09-10 06:20:00|26294.9|26289.9|26290|26285|26311.5|26306.5|26286|26281|695
1757485500000|2025-09-10 06:25:00|26290.5|26285.5|26281|26276|26297.7|26292.7|26276.2|26271.2|521
1757485800000|2025-09-10 06:30:00|26280|26275|26268.6|26263.6|26281|26276|26253.1|26248.1|1139
1757486100000|2025-09-10 06:35:00|26270.1|26265.1|26250.6|26245.6|26277.4|26272.4|26241.8|26236.8|1036
1757486400000|2025-09-10 06:40:00|26250.1|26245.1|26242.2|26237.2|26251.1|26246.1|26222.5|26217.5|1175
1757486700000|2025-09-10 06:45:00|26241.7|26236.7|26229|26224|26261.4|26256.4|26224.8|26219.8|916
1757487000000|2025-09-10 06:50:00|26228.5|26223.5|26216.7|26211.7|26230.5|26225.5|26203.5|26198.5|1645
1757487300000|2025-09-10 06:55:00|26216.2|26211.2|26212.4|26207.4|26236.9|26231.9|26205.4|26200.4|1102
1757487600000|2025-09-10 07:00:00|26212.9|26207.9|26211.5|26206.5|26215|26210|26182.3|26177.3|1378
1757487900000|2025-09-10 07:05:00|26212|26207|26215.9|26210.9|26232.7|26227.7|26201.3|26196.3|676
1757488200000|2025-09-10 07:10:00|26215.4|26210.4|26235.5|26230.5|26237.4|26232.4|26214.9|26209.9|525
1757488500000|2025-09-10 07:15:00|26236|26231|26234.1|26229.1|26241.8|26236.8|26221.5|26216.5|488
1757488800000|2025-09-10 07:20:00|26233.6|26228.6|26224|26219|26236.8|26231.8|26218.1|26213.1|391
1757489100000|2025-09-10 07:25:00|26223.5|26218.5|26242.5|26237.5|26244.6|26239.6|26216.9|26211.9|468
1757489400000|2025-09-10 07:30:00|26242|26237|26236|26231|26243.1|26238.1|26228.1|26223.1|499
1757489700000|2025-09-10 07:35:00|26236.5|26231.5|26226.4|26221.4|26247.8|26242.8|26221.9|26216.9|650
1757490000000|2025-09-10 07:40:00|26225.9|26220.9|26215.2|26210.2|26228.9|26223.9|26213.7|26208.7|760
1757490300000|2025-09-10 07:45:00|26214.7|26209.7|26234.2|26229.2|26239.3|26234.3|26207.2|26202.2|705
1757490600000|2025-09-10 07:50:00|26232.7|26227.7|26222|26217|26232.7|26227.7|26217.6|26212.6|805
1757490900000|2025-09-10 07:55:00|26220|26215|26226.5|26221.5|26231.4|26226.4|26219.5|26214.5|1037
1757491200000|2025-09-10 08:00:00|26206.9|26201.9|26176.1|26171.1|26207.9|26202.9|26173.6|26168.6|1354
1757491500000|2025-09-10 08:05:00|26176.6|26171.6|26170.2|26165.2|26186.9|26181.9|26167.1|26162.1|1093
1757491800000|2025-09-10 08:10:00|26171.7|26166.7|26183.9|26178.9|26184.9|26179.9|26168.3|26163.3|577
1757492100000|2025-09-10 08:15:00|26183.4|26178.4|26165.9|26160.9|26191.7|26186.7|26163.5|26158.5|659
1757492400000|2025-09-10 08:20:00|26165.4|26160.4|26164.6|26159.6|26174.5|26169.5|26162.5|26157.5|509
1757492700000|2025-09-10 08:25:00|26164.1|26159.1|26172.9|26167.9|26173.9|26168.9|26160.6|26155.6|872
1757493000000|2025-09-10 08:30:00|26181.4|26151.4|26171.2|26141.2|26181.9|26151.9|26169.8|26139.8|270
1757493300000|2025-09-10 08:35:00|26170.9|26140.9|26175.1|26145.1|26175.7|26145.7|26168.8|26138.8|457
1757493600000|2025-09-10 08:40:00|26175.3|26145.3|26172.2|26142.2|26175.7|26145.7|26172.2|26142.2|0
1757493900000|2025-09-10 08:45:00|26171.9|26141.9|26175.9|26145.9|26177.5|26147.5|26171.6|26141.6|0
1757494200000|2025-09-10 08:50:00|26176.2|26146.2|26173.2|26143.2|26176.8|26146.8|26172.6|26142.6|0
1757494500000|2025-09-10 08:55:00|26173.5|26143.5|26174.2|26144.2|26175.4|26145.4|26170.3|26140.3|0
1757494800000|2025-09-10 09:00:00|26174.8|26144.8|26169|26139|26177.5|26147.5|26168.2|26138.2|0
1757495100000|2025-09-10 09:05:00|26168.6|26138.6|26170|26140|26172|26142|26167.9|26137.9|0
1757495400000|2025-09-10 09:10:00|26169.7|26139.7|26170.3|26140.3|26171|26141|26167.6|26137.6|0
1757495700000|2025-09-10 09:15:00|26155.6|26147.6|26119.3|26111.3|26155.6|26147.6|26105.1|26097.1|480
1757496000000|2025-09-10 09:20:00|26118.3|26110.3|26112.6|26104.6|26120.3|26112.3|26109.9|26101.9|139
1757496300000|2025-09-10 09:25:00|26113.1|26105.1|26117.3|26109.3|26124.1|26116.1|26110.6|26102.6|65
1757496600000|2025-09-10 09:30:00|26116.9|26108.9|26112|26104|26121.1|26113.1|26107|26099|109
1757496900000|2025-09-10 09:35:00|26112.5|26104.5|26126.3|26118.3|26129.8|26121.8|26112.5|26104.5|47
1757497200000|2025-09-10 09:40:00|26126.8|26118.8|26139.7|26131.7|26143.2|26135.2|26124.8|26116.8|136
1757497500000|2025-09-10 09:45:00|26140.2|26132.2|26152.6|26144.6|26155.8|26147.8|26137.4|26129.4|98
1757497800000|2025-09-10 09:50:00|26152.7|26144.7|26152.2|26144.2|26160.2|26152.2|26148.4|26140.4|103
1757498100000|2025-09-10 09:55:00|26152.7|26144.7|26148.1|26140.1|26155.8|26147.8|26146.3|26138.3|39
1757498400000|2025-09-10 10:00:00|26147.6|26139.6|26129.9|26121.9|26148.1|26140.1|26127.2|26119.2|58
1757498700000|2025-09-10 10:05:00|26130.4|26122.4|26125.3|26117.3|26133|26125|26122.7|26114.7|39
1757499000000|2025-09-10 10:10:00|26126.8|26118.8|26118|26110|26128.9|26120.9|26115.5|26107.5|74
1757499300000|2025-09-10 10:15:00|26118.5|26110.5|26117.4|26109.4|26120.4|26112.4|26113.4|26105.4|43
1757499600000|2025-09-10 10:20:00|26116.9|26108.9|26111|26103|26117.4|26109.4|26106|26098|126
1757499900000|2025-09-10 10:25:00|26110|26102|26121.6|26113.6|26122.2|26114.2|26109.5|26101.5|72
1757500200000|2025-09-10 10:30:00|26121.1|26113.1|26122.8|26114.8|26128.7|26120.7|26120.7|26112.7|138
1757500500000|2025-09-10 10:35:00|26123.3|26115.3|26123.9|26115.9|26126.9|26118.9|26118.8|26110.8|64
1757500800000|2025-09-10 10:40:00|26124.4|26116.4|26136.4|26128.4|26138.9|26130.9|26123.9|26115.9|72
1757501100000|2025-09-10 10:45:00|26135.9|26127.9|26130.6|26122.6|26137.4|26129.4|26130.6|26122.6|55
1757501400000|2025-09-10 10:50:00|26131.1|26123.1|26140.1|26132.1|26141.4|26133.4|26129.6|26121.6|59
1757501700000|2025-09-10 10:55:00|26140.6|26132.6|26138.4|26130.4|26140.6|26132.6|26134.3|26126.3|67
1757502000000|2025-09-10 11:00:00|26137.4|26129.4|26137.3|26129.3|26139.6|26131.6|26132.8|26124.8|66
1757502300000|2025-09-10 11:05:00|26136.8|26128.8|26138.8|26130.8|26139.4|26131.4|26131.3|26123.3|76
1757502600000|2025-09-10 11:10:00|26139.3|26131.3|26136.5|26128.5|26141.9|26133.9|26134|26126|52
1757502900000|2025-09-10 11:15:00|26134|26126|26134.5|26126.5|26136.6|26128.6|26129.5|26121.5|67
1757503200000|2025-09-10 11:20:00|26134|26126|26131.3|26123.3|26134.5|26126.5|26126.1|26118.1|68
1757503500000|2025-09-10 11:25:00|26130.8|26122.8|26120.1|26112.1|26130.8|26122.8|26118.4|26110.4|112
1757503800000|2025-09-10 11:30:00|26119.6|26111.6|26092.8|26084.8|26120.4|26112.4|26092.8|26084.8|157
1757504100000|2025-09-10 11:35:00|26093.3|26085.3|26085.9|26077.9|26093.8|26085.8|26075.2|26067.2|215
1757504400000|2025-09-10 11:40:00|26084.7|26076.7|26086.7|26078.7|26090.7|26082.7|26077.8|26069.8|148
1757504700000|2025-09-10 11:45:00|26087|26079|26095|26087|26096.3|26088.3|26082.6|26074.6|101
1757505000000|2025-09-10 11:50:00|26095.5|26087.5|26094.3|26086.3|26099.1|26091.1|26088.1|26080.1|114
1757505300000|2025-09-10 11:55:00|26093.8|26085.8|26096|26088|26096.5|26088.5|26086.9|26078.9|73
1757505600000|2025-09-10 12:00:00|26095.5|26087.5|26098.5|26090.5|26106.8|26098.8|26090|26082|58
1757505900000|2025-09-10 12:05:00|26098|26090|26089.9|26081.9|26098|26090|26086.1|26078.1|48
1757506200000|2025-09-10 12:10:00|26090.4|26082.4|26075.6|26067.6|26091.9|26083.9|26075.6|26067.6|87
1757506500000|2025-09-10 12:15:00|26075.1|26067.1|26074.2|26066.2|26077|26069|26063.4|26055.4|106
1757506800000|2025-09-10 12:20:00|26073.7|26065.7|26064.1|26056.1|26073.7|26065.7|26062.5|26054.5|203
1757507100000|2025-09-10 12:25:00|26064.6|26056.6|26079.2|26071.2|26086.3|26078.3|26064.1|26056.1|117
1757507400000|2025-09-10 12:30:00|26078.2|26070.2|26124.2|26116.2|26176.2|26168.2|26075.6|26067.6|815
1757507700000|2025-09-10 12:35:00|26123.7|26115.7|26103.2|26095.2|26130.5|26122.5|26095.1|26087.1|172
1757508000000|2025-09-10 12:40:00|26104.2|26096.2|26106.8|26098.8|26108.7|26100.7|26091.7|26083.7|119
1757508300000|2025-09-10 12:45:00|26106.3|26098.3|26110.8|26102.8|26122.3|26114.3|26106.3|26098.3|128
1757508600000|2025-09-10 12:50:00|26110.3|26102.3|26079.7|26071.7|26113.6|26105.6|26073.7|26065.7|82
1757508900000|2025-09-10 12:55:00|26080.2|26072.2|26101|26093|26103.9|26095.9|26077.6|26069.6|98
1757509200000|2025-09-10 13:00:00|26101.5|26093.5|26102.8|26094.8|26103.8|26095.8|26087.6|26079.6|113
1757509500000|2025-09-10 13:05:00|26103.3|26095.3|26119.3|26111.3|26119.8|26111.8|26095.9|26087.9|100
1757509800000|2025-09-10 13:10:00|26119.8|26111.8|26117.5|26109.5|26124.4|26116.4|26107.4|26099.4|330
1757510100000|2025-09-10 13:15:00|26117|26109|26114.8|26106.8|26129.4|26121.4|26111.7|26103.7|163
1757510400000|2025-09-10 13:20:00|26115.3|26107.3|26106.8|26098.8|26119.5|26111.5|26095.4|26087.4|136
1757510700000|2025-09-10 13:25:00|26107.3|26099.3|26108|26100|26115.4|26107.4|26100.8|26092.8|97
1757511000000|2025-09-10 13:30:00|26108.5|26100.5|26105.9|26097.9|26116.7|26108.7|26065.5|26057.5|684
1757511300000|2025-09-10 13:35:00|26106.4|26098.4|26108.5|26100.5|26128.3|26120.3|26098.4|26090.4|510
1757511600000|2025-09-10 13:40:00|26109|26101|26086.2|26078.2|26112|26104|26074.1|26066.1|479
1757511900000|2025-09-10 13:45:00|26086.7|26078.7|26098.1|26090.1|26099.1|26091.1|26072.2|26064.2|327
1757512200000|2025-09-10 13:50:00|26097.6|26089.6|26006.8|25998.8|26099.5|26091.5|26003.8|25995.8|919
1757512500000|2025-09-10 13:55:00|26006.3|25998.3|26029|26021|26029.7|26021.7|25994|25986|633
1757512800000|2025-09-10 14:00:00|26030|26022|26039.7|26031.7|26050.9|26042.9|26021.8|26013.8|269
1757513100000|2025-09-10 14:05:00|26040.2|26032.2|26022|26014|26045.1|26037.1|26021|26013|387
1757513400000|2025-09-10 14:10:00|26021.5|26013.5|26049.3|26041.3|26049.3|26041.3|26020.3|26012.3|139
1757513700000|2025-09-10 14:15:00|26048.8|26040.8|26037.4|26029.4|26050.4|26042.4|26035.2|26027.2|144
1757514000000|2025-09-10 14:20:00|26037.9|26029.9|26029.1|26021.1|26044.4|26036.4|26020.3|26012.3|153
1757514300000|2025-09-10 14:25:00|26029.6|26021.6|26002|25994|26031.3|26023.3|26000.8|25992.8|169
1757514600000|2025-09-10 14:30:00|26001.5|25993.5|26014.5|26006.5|26040|26032|26001.5|25993.5|203
1757514900000|2025-09-10 14:35:00|26015|26007|26013.6|26005.6|26026.4|26018.4|26013.6|26005.6|102
1757515200000|2025-09-10 14:40:00|26013.1|26005.1|26009.2|26001.2|26020.7|26012.7|26003.5|25995.5|122
1757515500000|2025-09-10 14:45:00|26008.7|26000.7|26002.5|25994.5|26018.2|26010.2|25999.5|25991.5|190
1757515800000|2025-09-10 14:50:00|26002|25994|25987.2|25979.2|26002|25994|25982|25974|247
1757516100000|2025-09-10 14:55:00|25987.7|25979.7|26021.9|26013.9|26024.9|26016.9|25987.2|25979.2|331
1757516400000|2025-09-10 15:00:00|26022.4|26014.4|25999.6|25991.6|26022.4|26014.4|25993.2|25985.2|88
1757516700000|2025-09-10 15:05:00|25998.1|25990.1|26023.4|26015.4|26025.7|26017.7|25998.1|25990.1|116
1757517000000|2025-09-10 15:10:00|26023.9|26015.9|26028.9|26020.9|26030.3|26022.3|26019.4|26011.4|102
1757517300000|2025-09-10 15:15:00|26026.9|26018.9|25995.2|25987.2|26029.8|26021.8|25994.1|25986.1|162
1757517600000|2025-09-10 15:20:00|25994.7|25986.7|25995.6|25987.6|25996.5|25988.5|25976.2|25968.2|388
1757517900000|2025-09-10 15:25:00|25996.1|25988.1|25981.5|25973.5|25996.1|25988.1|25972.5|25964.5|182
1757518200000|2025-09-10 15:30:00|25982|25974|26009.9|26001.9|26010.9|26002.9|25977.6|25969.6|153
1757518500000|2025-09-10 15:35:00|26009.4|26001.4|26010.4|26002.4|26011.4|26003.4|25997.4|25989.4|83
1757518800000|2025-09-10 15:40:00|26009.9|26001.9|26007.9|25999.9|26016.9|26008.9|26006.3|25998.3|67
1757519100000|2025-09-10 15:45:00|26008.4|26000.4|25998.3|25990.3|26014.9|26006.9|25995.8|25987.8|79
1757519400000|2025-09-10 15:50:00|25998.8|25990.8|26001.6|25993.6|26004.6|25996.6|25995.4|25987.4|49
1757519700000|2025-09-10 15:55:00|26001.1|25993.1|25994.4|25986.4|26002.3|25994.3|25993.8|25985.8|34
1757520000000|2025-09-10 16:00:00|25994.9|25986.9|25985.7|25977.7|25999.4|25991.4|25984.2|25976.2|92
1757520300000|2025-09-10 16:05:00|25986.2|25978.2|25994|25986|25994.5|25986.5|25983.2|25975.2|62
1757520600000|2025-09-10 16:10:00|25993|25985|25995.7|25987.7|26007.8|25999.8|25993|25985|79
1757520900000|2025-09-10 16:15:00|25996.2|25988.2|26003.1|25995.1|26009.2|26001.2|25996.2|25988.2|64
1757521200000|2025-09-10 16:20:00|26003.6|25995.6|25999.4|25991.4|26004.6|25996.6|25991.4|25983.4|70
1757521500000|2025-09-10 16:25:00|25999.9|25991.9|25982.5|25974.5|26001.9|25993.9|25981.9|25973.9|69
1757521800000|2025-09-10 16:30:00|25983|25975|25979.2|25971.2|25985|25977|25972.7|25964.7|61
1757522100000|2025-09-10 16:35:00|25979.7|25971.7|25980.5|25972.5|25988.5|25980.5|25973.7|25965.7|65
1757522400000|2025-09-10 16:40:00|25980|25972|25981.3|25973.3|25986.8|25978.8|25979.9|25971.9|96
1757522700000|2025-09-10 16:45:00|25981.8|25973.8|25973.7|25965.7|25985.1|25977.1|25973.7|25965.7|112
1757523000000|2025-09-10 16:50:00|25974.2|25966.2|25983.8|25975.8|25988.3|25980.3|25971.5|25963.5|106
1757523300000|2025-09-10 16:55:00|25983.3|25975.3|25986.8|25978.8|25987.8|25979.8|25976.8|25968.8|68
1757523600000|2025-09-10 17:00:00|25987.3|25979.3|25993.6|25985.6|25994.7|25986.7|25978.3|25970.3|129
1757523900000|2025-09-10 17:05:00|25994.1|25986.1|25990.2|25982.2|25999.6|25991.6|25983.6|25975.6|41
1757524200000|2025-09-10 17:10:00|25990.7|25982.7|25991.8|25983.8|25994.8|25986.8|25988.2|25980.2|51
1757524500000|2025-09-10 17:15:00|25992.3|25984.3|25982.5|25974.5|25992.3|25984.3|25981.9|25973.9|34
1757524800000|2025-09-10 17:20:00|25983|25975|25975.9|25967.9|25987|25979|25973.9|25965.9|36
1757525100000|2025-09-10 17:25:00|25976.4|25968.4|25967.5|25959.5|25976.9|25968.9|25967|25959|40
1757525400000|2025-09-10 17:30:00|25967|25959|25972.2|25964.2|25973.7|25965.7|25963.6|25955.6|70
1757525700000|2025-09-10 17:35:00|25971.7|25963.7|25967.4|25959.4|25977.2|25969.2|25966.9|25958.9|94
1757526000000|2025-09-10 17:40:00|25966.9|25958.9|25963.4|25955.4|25970.4|25962.4|25962.9|25954.9|106
1757526300000|2025-09-10 17:45:00|25962.9|25954.9|25977.5|25969.5|25978|25970|25958.3|25950.3|72
1757526600000|2025-09-10 17:50:00|25977|25969|25964.5|25956.5|25982.5|25974.5|25964|25956|140
1757526900000|2025-09-10 17:55:00|25964|25956|25980.7|25972.7|25981.2|25973.2|25962.5|25954.5|45
1757527200000|2025-09-10 18:00:00|25979.7|25971.7|25978.6|25970.6|25984.7|25976.7|25974.2|25966.2|163
1757527500000|2025-09-10 18:05:00|25978.1|25970.1|25975.2|25967.2|25980.8|25972.8|25971.3|25963.3|54
1757527800000|2025-09-10 18:10:00|25974.2|25966.2|25976.1|25968.1|25977.1|25969.1|25969.6|25961.6|45
1757528100000|2025-09-10 18:15:00|25974.6|25966.6|25991.6|25983.6|25991.6|25983.6|25974.6|25966.6|64
1757528400000|2025-09-10 18:20:00|25992.6|25984.6|25990.1|25982.1|25996.6|25988.6|25984.6|25976.6|115
1757528700000|2025-09-10 18:25:00|25990.6|25982.6|25997.6|25989.6|25997.6|25989.6|25983.6|25975.6|39
1757529000000|2025-09-10 18:30:00|25997.1|25989.1|26000.1|25992.1|26001.1|25993.1|25990.6|25982.6|52
1757529300000|2025-09-10 18:35:00|25998.6|25990.6|25988.1|25980.1|25999.1|25991.1|25986.6|25978.6|59
1757529600000|2025-09-10 18:40:00|25988.6|25980.6|25990.8|25982.8|25995.3|25987.3|25986.8|25978.8|44
1757529900000|2025-09-10 18:45:00|25991.3|25983.3|25977.2|25969.2|25993.8|25985.8|25975.2|25967.2|60
1757530200000|2025-09-10 18:50:00|25977.7|25969.7|25976.6|25968.6|25980.7|25972.7|25972.7|25964.7|63
1757530500000|2025-09-10 18:55:00|25977.6|25969.6|25986.3|25956.3|25986.3|25977.1|25975.6|25956.3|92
1757530800000|2025-09-10 19:00:00|25984.4|25954.4|25975|25945|25985.3|25955.3|25974.4|25944.4|0
1757531100000|2025-09-10 19:05:00|25975.1|25945.1|25963.1|25933.1|25979.1|25949.1|25962.8|25932.8|0
1757531400000|2025-09-10 19:10:00|25963.3|25933.3|25958.3|25928.3|25963.7|25933.7|25958.1|25928.1|0
1757531700000|2025-09-10 19:15:00|25958.4|25928.4|25957.8|25927.8|25959.2|25929.2|25955.7|25925.7|0
1757532000000|2025-09-10 19:20:00|25957.7|25927.7|25953|25923|25957.7|25927.7|25948.7|25918.7|0
1757532300000|2025-09-10 19:25:00|25952.9|25922.9|25946.6|25916.6|25953.6|25923.6|25946.5|25916.5|0
1757532600000|2025-09-10 19:30:00|25946.8|25916.8|25951.5|25921.5|25952.8|25922.8|25946.6|25916.6|0
1757532900000|2025-09-10 19:35:00|25951.6|25921.6|25949.1|25919.1|25952.8|25922.8|25948.9|25918.9|0
1757533200000|2025-09-10 19:40:00|25948.9|25918.9|25955.8|25925.8|25955.8|25925.8|25938.8|25908.8|0
1757533500000|2025-09-10 19:45:00|25955.7|25925.7|25958.3|25928.3|25958.9|25928.9|25953|25923|0
1757533800000|2025-09-10 19:50:00|25958.9|25928.9|25961.3|25931.3|25967|25937|25958.6|25928.6|0
1757534100000|2025-09-10 19:55:00|25961.6|25931.6|25953.9|25923.9|25963.2|25933.2|25948.2|25918.2|0
1757534400000|2025-09-10 20:00:00|25953.3|25923.3|25953.3|25923.3|25958.1|25928.1|25949.2|25919.2|0
1757534700000|2025-09-10 20:05:00|25953.9|25923.9|25950.4|25920.4|25955.1|25925.1|25948|25918|0
1757535000000|2025-09-10 20:10:00|25951|25921|25949.8|25919.8|25951|25921|25948|25918|0
1757535300000|2025-09-10 20:15:00|25949.2|25919.2|25950.1|25920.1|25953.1|25923.1|25948.6|25918.6|0
1757535600000|2025-09-10 20:20:00|25950.7|25920.7|25950.7|25920.7|25950.7|25920.7|25948.3|25918.3|0
1757535900000|2025-09-10 20:25:00|25950.1|25920.1|25953.9|25923.9|25954.5|25924.5|25950.1|25920.1|0
1757536200000|2025-09-10 20:30:00|25953.3|25923.3|25953.9|25923.9|25954.5|25924.5|25952.7|25922.7|0
1757536500000|2025-09-10 20:35:00|25954.5|25924.5|25956.4|25926.4|25957|25927|25953.9|25923.9|0
1757536800000|2025-09-10 20:40:00|25955.8|25925.8|25954.7|25924.7|25957|25927|25954|25924|0
1757537100000|2025-09-10 20:45:00|25955.3|25925.3|25951.3|25921.3|25955.3|25925.3|25951.1|25921.1|0
1757537400000|2025-09-10 20:50:00|25951.9|25921.9|25951.6|25921.6|25954.2|25924.2|25951.5|25921.5|0
1757537700000|2025-09-10 20:55:00|25952.2|25922.2|25952.6|25922.6|25954|25924|25951.6|25921.6|0
1757538000000|2025-09-10 21:00:00|25952.8|25922.8|25950.9|25920.9|25952.8|25922.8|25949.3|25919.3|0
1757538300000|2025-09-10 21:05:00|25950.8|25920.8|25950.9|25920.9|25951.5|25921.5|25949.9|25919.9|0
1757538600000|2025-09-10 21:10:00|25951.4|25921.4|25955.2|25925.2|25955.4|25925.4|25951.2|25921.2|0
1757538900000|2025-09-10 21:15:00|25955.6|25925.6|25955.9|25925.9|25956.2|25926.2|25955.6|25925.6|0
1757539200000|2025-09-10 21:20:00|25955.2|25925.2|25954.7|25924.7|25955.2|25925.2|25953.2|25923.2|0
1757539500000|2025-09-10 21:25:00|25954.3|25924.3|25953.7|25923.7|25954.7|25924.7|25953.1|25923.1|0
1757539800000|2025-09-10 21:30:00|25953.6|25923.6|25953.8|25923.8|25953.8|25923.8|25953.6|25923.6|0
1757540100000|2025-09-10 21:35:00|25953.9|25923.9|25953.9|25923.9|25953.9|25923.9|25953.9|25923.9|0
1757540400000|2025-09-10 21:40:00|25954|25924|25951|25921|25954.2|25924.2|25951|25921|0
1757540700000|2025-09-10 21:45:00|25950.9|25920.9|25952|25922|25952|25922|25950.9|25920.9|0
1757541000000|2025-09-10 21:50:00|25951.9|25921.9|25952.2|25922.2|25952.2|25922.2|25951.2|25921.2|0
1757541300000|2025-09-10 21:55:00|25952.1|25922.1|25952.2|25922.2|25952.7|25922.7|25952|25922|0
1757541600000|2025-09-10 22:00:00|25952.5|25922.5|25962.7|25932.7|25964.5|25934.5|25951.6|25921.6|0
1757541900000|2025-09-10 22:05:00|25963.3|25933.3|25960.3|25930.3|25964.5|25934.5|25960.3|25930.3|0
1757542200000|2025-09-10 22:10:00|25960|25930|25959.1|25929.1|25963.6|25933.6|25958.2|25928.2|0
1757542500000|2025-09-10 22:15:00|25958.5|25928.5|25960.3|25930.3|25960.3|25930.3|25956.7|25926.7|0
1757542800000|2025-09-10 22:20:00|25959.7|25929.7|25958.8|25928.8|25962.3|25932.3|25958.2|25928.2|0
1757543100000|2025-09-10 22:25:00|25958.2|25928.2|25959.2|25929.2|25961.1|25931.1|25957.4|25927.4|0
1757543400000|2025-09-10 22:30:00|25959.8|25929.8|25961|25931|25961|25931|25959.2|25929.2|0
1757543700000|2025-09-10 22:35:00|25960.7|25930.7|25963.9|25933.9|25963.9|25933.9|25960.7|25930.7|0
1757544000000|2025-09-10 22:40:00|25964.5|25934.5|25966.8|25936.8|25967.4|25937.4|25964.5|25934.5|0
1757544300000|2025-09-10 22:45:00|25967.1|25937.1|25977.8|25947.8|25977.8|25947.8|25966.8|25936.8|0
1757544600000|2025-09-10 22:50:00|25978.1|25948.1|25975.1|25945.1|25978.1|25948.1|25973.9|25943.9|0
1757544900000|2025-09-10 22:55:00|25975.3|25945.3|25978.4|25948.4|25984.6|25954.6|25975.3|25945.3|0
1757545200000|2025-09-10 23:00:00|25979|25949|25978.4|25948.4|25979|25949|25975.7|25945.7|0
1757545500000|2025-09-10 23:05:00|25979|25949|25986.1|25956.1|25986.1|25956.1|25979|25949|0
1757545800000|2025-09-10 23:10:00|25985.8|25955.8|25981.5|25951.5|25986.7|25956.7|25980.9|25950.9|0
1757546100000|2025-09-10 23:15:00|25980.9|25950.9|25990.4|25960.4|25990.4|25960.4|25980.9|25950.9|0
1757546400000|2025-09-10 23:20:00|25990.7|25960.7|25992.3|25962.3|25994.1|25964.1|25990.4|25960.4|0
1757546700000|2025-09-10 23:25:00|25992.6|25962.6|25990.7|25960.7|25992.9|25962.9|25990.7|25960.7|0
1757547000000|2025-09-10 23:30:00|25991.3|25961.3|25991.3|25961.3|25991.9|25961.9|25990.1|25960.1|0
1757547300000|2025-09-10 23:35:00|25990.7|25960.7|25991.3|25961.3|25992.5|25962.5|25990.7|25960.7|0
1757547600000|2025-09-10 23:40:00|25990.1|25960.1|25993.3|25963.3|25993.9|25963.9|25988.4|25958.4|0
1757547900000|2025-09-10 23:45:00|25993|25963|25995.3|25965.3|25995.6|25965.6|25992.7|25962.7|0
1757548200000|2025-09-10 23:50:00|25994.7|25964.7|25994.2|25964.2|25994.7|25964.7|25992.3|25962.3|0
1757548500000|2025-09-10 23:55:00|25993.6|25963.6|25996.9|25966.9|25996.9|25966.9|25993|25963|0
1757548800000|2025-09-11 00:00:00|25995.7|25965.7|25993.8|25963.8|25998|25968|25992.7|25962.7|0
1757549100000|2025-09-11 00:05:00|25993.5|25963.5|25989.7|25959.7|25995|25965|25989.7|25959.7|0
1757549400000|2025-09-11 00:10:00|25990.3|25960.3|25988.8|25958.8|25991.4|25961.4|25988.2|25958.2|0
1757549700000|2025-09-11 00:15:00|25988.2|25958.2|25986.9|25956.9|25989|25959|25983.9|25953.9|0
1757550000000|2025-09-11 00:20:00|25986.3|25956.3|25991|25961|25993.4|25963.4|25986.3|25956.3|0
1757550300000|2025-09-11 00:25:00|25990.4|25960.4|25989.4|25959.4|25993|25963|25988.8|25958.8|0
1757550600000|2025-09-11 00:30:00|25988.2|25958.2|25993.6|25963.6|25994.8|25964.8|25987.6|25957.6|0
1757550900000|2025-09-11 00:35:00|25993.3|25963.3|25995.7|25965.7|25995.7|25965.7|25991.2|25961.2|0
1757551200000|2025-09-11 00:40:00|25996|25966|25998|25968|25998.3|25968.3|25994.6|25964.6|0
1757551500000|2025-09-11 00:45:00|25997.7|25967.7|26011.3|25981.3|26011.3|25981.3|25997.1|25967.1|0
1757551800000|2025-09-11 00:50:00|26011.8|25981.8|26023.3|25993.3|26024.5|25994.5|26011.3|25981.3|0
1757552100000|2025-09-11 00:55:00|26023.6|25993.6|26030.1|26000.1|26030.3|26000.3|26023.6|25993.6|0
1757552400000|2025-09-11 01:00:00|26029.5|25999.5|26025.1|25995.1|26029.5|25999.5|26016.5|25986.5|0
1757552700000|2025-09-11 01:05:00|26025.7|25995.7|26000.7|25970.7|26026.8|25996.8|25999.5|25969.5|0
1757553000000|2025-09-11 01:10:00|26001.3|25971.3|26000.1|25970.1|26001.8|25971.8|25998.9|25968.9|0
1757553300000|2025-09-11 01:15:00|25999.5|25969.5|25980.8|25975.8|26013.6|26008.6|25972|25967|1493
1757553600000|2025-09-11 01:20:00|25980.3|25975.3|25936.9|25931.9|25983.4|25978.4|25923.6|25918.6|1241
1757553900000|2025-09-11 01:25:00|25936.4|25931.4|25926.9|25921.9|25944.5|25939.5|25918.2|25913.2|731
1757554200000|2025-09-11 01:30:00|25926.4|25921.4|25908.5|25903.5|25950.9|25945.9|25889.2|25884.2|5007
1757554500000|2025-09-11 01:35:00|25910|25905|25903.4|25898.4|25918.5|25913.5|25883.1|25878.1|3222
1757554800000|2025-09-11 01:40:00|25902.4|25897.4|25958.7|25953.7|25958.7|25953.7|25895.1|25890.1|3122
1757555100000|2025-09-11 01:45:00|25958.2|25953.2|25947.5|25942.5|25979.5|25974.5|25939.8|25934.8|2704
1757555400000|2025-09-11 01:50:00|25944|25939|25918.4|25913.4|25973.9|25968.9|25910|25905|2178
1757555700000|2025-09-11 01:55:00|25919.4|25914.4|25928.8|25923.8|25935|25930|25896.1|25891.1|1834
1757556000000|2025-09-11 02:00:00|25929.3|25924.3|25968.5|25963.5|25974.2|25969.2|25922.8|25917.8|2076
1757556300000|2025-09-11 02:05:00|25967.5|25962.5|25969.2|25964.2|25981.3|25976.3|25939.6|25934.6|1762
1757556600000|2025-09-11 02:10:00|25970.2|25965.2|25996.7|25991.7|25998.9|25993.9|25948.2|25943.2|1751
1757556900000|2025-09-11 02:15:00|25997.2|25992.2|25950|25945|25999.7|25994.7|25942.2|25937.2|1815
1757557200000|2025-09-11 02:20:00|25950.5|25945.5|25970.2|25965.2|25977.7|25972.7|25950.5|25945.5|1149
1757557500000|2025-09-11 02:25:00|25971.2|25966.2|26000.9|25995.9|26000.9|25995.9|25966.4|25961.4|1035
1757557800000|2025-09-11 02:30:00|26001.4|25996.4|25982.7|25977.7|26008|26003|25969.6|25964.6|1212
1757558100000|2025-09-11 02:35:00|25983.2|25978.2|25975|25970|25988.3|25983.3|25950.1|25945.1|1092
1757558400000|2025-09-11 02:40:00|25974.5|25969.5|25969.1|25964.1|25975.4|25970.4|25913.7|25908.7|1802
1757558700000|2025-09-11 02:45:00|25967.6|25962.6|25941.4|25936.4|25967.8|25962.8|25926.7|25921.7|994
1757559000000|2025-09-11 02:50:00|25941.9|25936.9|25954.4|25949.4|25961.2|25956.2|25930.3|25925.3|618
1757559300000|2025-09-11 02:55:00|25955.4|25950.4|25990.5|25985.5|26001.5|25996.5|25946|25941|1182
1757559600000|2025-09-11 03:00:00|25989.5|25984.5|26046.5|26041.5|26053.4|26048.4|25988.5|25983.5|1800
1757559900000|2025-09-11 03:05:00|26047|26042|26023|26018|26067.9|26062.9|26021.6|26016.6|1515
1757560200000|2025-09-11 03:10:00|26022.5|26017.5|26043.4|26038.4|26059.2|26054.2|26021|26016|906
1757560500000|2025-09-11 03:15:00|26042.9|26037.9|26066.7|26061.7|26068.1|26063.1|26032.8|26027.8|907
1757560800000|2025-09-11 03:20:00|26066.2|26061.2|26115.4|26110.4|26115.4|26110.4|26064.7|26059.7|1370
1757561100000|2025-09-11 03:25:00|26115.9|26110.9|26135.5|26130.5|26138.2|26133.2|26090.5|26085.5|1365
1757561400000|2025-09-11 03:30:00|26135.6|26130.6|26082.7|26077.7|26136.2|26131.2|26081.7|26076.7|995
1757561700000|2025-09-11 03:35:00|26083.2|26078.2|26091.6|26086.6|26095.9|26090.9|26072.1|26067.1|877
1757562000000|2025-09-11 03:40:00|26092.1|26087.1|26104|26099|26110.4|26105.4|26092.1|26087.1|605
1757562300000|2025-09-11 03:45:00|26104.5|26099.5|26105.1|26100.1|26111.6|26106.6|26093.3|26088.3|300
1757562600000|2025-09-11 03:50:00|26105.6|26100.6|26116.6|26111.6|26127.4|26122.4|26103.6|26098.6|396
1757562900000|2025-09-11 03:55:00|26117.1|26112.1|26122|26117|26132.2|26127.2|26112.1|26107.1|339
1757563200000|2025-09-11 04:00:00|26140.5|26110.5|26143.4|26113.4|26144.8|26114.8|26140.5|26110.5|0
1757563500000|2025-09-11 04:05:00|26143|26113|26144|26114|26144.6|26114.6|26142.7|26112.7|0
1757563800000|2025-09-11 04:10:00|26144.3|26114.3|26142.5|26112.5|26144.3|26114.3|26142.5|26112.5|0
1757564100000|2025-09-11 04:15:00|26142.7|26112.7|26136.8|26106.8|26142.7|26112.7|26135.2|26105.2|0
1757564400000|2025-09-11 04:20:00|26137.1|26107.1|26130.1|26100.1|26137.4|26107.4|26128.9|26098.9|0
1757564700000|2025-09-11 04:25:00|26128.9|26098.9|26128.9|26098.9|26130.1|26100.1|26127.1|26097.1|0
1757565000000|2025-09-11 04:30:00|26128.5|26098.5|26127.1|26097.1|26130.1|26100.1|26126.8|26096.8|0
1757565300000|2025-09-11 04:35:00|26127.3|26097.3|26128.1|26098.1|26128.9|26098.9|26126.5|26096.5|0
1757565600000|2025-09-11 04:40:00|26127.5|26097.5|26126|26096|26128.1|26098.1|26125.4|26095.4|0
1757565900000|2025-09-11 04:45:00|26126.3|26096.3|26126.8|26096.8|26128.6|26098.6|26125.8|26095.8|0
1757566200000|2025-09-11 04:50:00|26127.4|26097.4|26125.9|26095.9|26128.6|26098.6|26125.3|26095.3|0
1757566500000|2025-09-11 04:55:00|26126.2|26096.2|26125.6|26095.6|26126.8|26096.8|26125.6|26095.6|31
1757566800000|2025-09-11 05:00:00|26126.2|26096.2|26111.2|26106.2|26141.6|26136.6|26107.1|26096.2|1453
1757567100000|2025-09-11 05:05:00|26112.2|26107.2|26172.8|26167.8|26175.9|26170.9|26110.2|26105.2|1313
1757567400000|2025-09-11 05:10:00|26172.3|26167.3|26159.7|26154.7|26174.3|26169.3|26143.7|26138.7|840
1757567700000|2025-09-11 05:15:00|26158.7|26153.7|26145.2|26140.2|26184.4|26179.4|26141|26136|981
1757568000000|2025-09-11 05:20:00|26147.2|26142.2|26178.3|26173.3|26179.4|26174.4|26147.2|26142.2|763
1757568300000|2025-09-11 05:25:00|26177.8|26172.8|26193.8|26188.8|26197.9|26192.9|26176.8|26171.8|924
1757568600000|2025-09-11 05:30:00|26192.3|26187.3|26183.8|26178.8|26205.3|26200.3|26176.6|26171.6|813
1757568900000|2025-09-11 05:35:00|26183.3|26178.3|26165.2|26160.2|26189.7|26184.7|26152.4|26147.4|993
1757569200000|2025-09-11 05:40:00|26165.7|26160.7|26137.3|26132.3|26172.2|26167.2|26123.7|26118.7|1202
1757569500000|2025-09-11 05:45:00|26137.8|26132.8|26115.4|26110.4|26140.6|26135.6|26107.8|26102.8|1170
1757569800000|2025-09-11 05:50:00|26117.4|26112.4|26089.3|26084.3|26120.8|26115.8|26079.3|26074.3|1877
1757570100000|2025-09-11 05:55:00|26089.8|26084.8|26084.7|26079.7|26102.5|26097.5|26065.6|26060.6|1346
1757570400000|2025-09-11 06:00:00|26085.7|26080.7|26062.5|26057.5|26085.8|26080.8|26052.6|26047.6|1896
1757570700000|2025-09-11 06:05:00|26063|26058|26147.8|26142.8|26156|26151|26056|26051|2139
1757571000000|2025-09-11 06:10:00|26146.8|26141.8|26098.4|26093.4|26147.8|26142.8|26081.7|26076.7|2566
1757571300000|2025-09-11 06:15:00|26096.9|26091.9|26122.9|26117.9|26125.6|26120.6|26079.3|26074.3|1203
1757571600000|2025-09-11 06:20:00|26122.4|26117.4|26141.8|26136.8|26141.8|26136.8|26108.4|26103.4|862
1757571900000|2025-09-11 06:25:00|26142.8|26137.8|26142.7|26137.7|26149.6|26144.6|26130.7|26125.7|1686
1757572200000|2025-09-11 06:30:00|26143.2|26138.2|26164.4|26159.4|26166.4|26161.4|26139.3|26134.3|1040
1757572500000|2025-09-11 06:35:00|26163.9|26158.9|26184.6|26179.6|26189.2|26184.2|26153.2|26148.2|963
1757572800000|2025-09-11 06:40:00|26187.1|26182.1|26217.1|26212.1|26219|26214|26184|26179|1440
1757573100000|2025-09-11 06:45:00|26216.6|26211.6|26225.6|26220.6|26244.3|26239.3|26215.5|26210.5|1404
1757573400000|2025-09-11 06:50:00|26226.1|26221.1|26242.6|26237.6|26253.8|26248.8|26216.5|26211.5|1138
1757573700000|2025-09-11 06:55:00|26243.1|26238.1|26219|26214|26246.6|26241.6|26217.2|26212.2|838
1757574000000|2025-09-11 07:00:00|26220|26215|26197.7|26192.7|26220|26215|26186|26181|1147
1757574300000|2025-09-11 07:05:00|26198.2|26193.2|26168.1|26163.1|26199.2|26194.2|26166.1|26161.1|792
1757574600000|2025-09-11 07:10:00|26167.6|26162.6|26183|26178|26187.5|26182.5|26164.9|26159.9|777
1757574900000|2025-09-11 07:15:00|26182.5|26177.5|26177|26172|26193.4|26188.4|26169|26164|682
1757575200000|2025-09-11 07:20:00|26177.5|26172.5|26157.2|26152.2|26180.5|26175.5|26147.1|26142.1|854
1757575500000|2025-09-11 07:25:00|26157.7|26152.7|26125.1|26120.1|26157.7|26152.7|26122|26117|891
1757575800000|2025-09-11 07:30:00|26124.6|26119.6|26125.9|26120.9|26138.3|26133.3|26120.6|26115.6|696
1757576100000|2025-09-11 07:35:00|26125.4|26120.4|26127.4|26122.4|26141.4|26136.4|26120.4|26115.4|629
1757576400000|2025-09-11 07:40:00|26125.9|26120.9|26125|26120|26137.5|26132.5|26121.2|26116.2|549
1757576700000|2025-09-11 07:45:00|26125.5|26120.5|26112.7|26107.7|26125.5|26120.5|26103.1|26098.1|952
1757577000000|2025-09-11 07:50:00|26112.2|26107.2|26104|26099|26112.2|26107.2|26083.2|26078.2|1331
1757577300000|2025-09-11 07:55:00|26105|26100|26118.4|26113.4|26120.4|26115.4|26098.4|26093.4|952
1757577600000|2025-09-11 08:00:00|26118.9|26113.9|26108.6|26103.6|26125.3|26120.3|26103.3|26098.3|827
1757577900000|2025-09-11 08:05:00|26106.6|26101.6|26083.3|26078.3|26108.3|26103.3|26082.3|26077.3|1303
1757578200000|2025-09-11 08:10:00|26083.8|26078.8|26079.6|26074.6|26086|26081|26068.3|26063.3|805
1757578500000|2025-09-11 08:15:00|26079.1|26074.1|26094.9|26089.9|26104.5|26099.5|26074.1|26069.1|920
1757578800000|2025-09-11 08:20:00|26093.9|26088.9|26086.3|26081.3|26099.4|26094.4|26084.7|26079.7|279
1757579100000|2025-09-11 08:25:00|26085.8|26080.8|26086|26081|26090.8|26085.8|26079.2|26074.2|455
1757579400000|2025-09-11 08:30:00|26097.6|26067.6|26095|26065|26098.5|26068.5|26095|26065|0
1757579700000|2025-09-11 08:35:00|26095.6|26065.6|26094.4|26064.4|26095.6|26065.6|26092.6|26062.6|0
1757580000000|2025-09-11 08:40:00|26093.8|26063.8|26098.7|26068.7|26099.3|26069.3|26092.8|26062.8|0
1757580300000|2025-09-11 08:45:00|26099.3|26069.3|26097.5|26067.5|26099.3|26069.3|26096.9|26066.9|0
1757580600000|2025-09-11 08:50:00|26097.2|26067.2|26097.5|26067.5|26097.5|26067.5|26096|26066|0
1757580900000|2025-09-11 08:55:00|26096.9|26066.9|26096.9|26066.9|26097.5|26067.5|26096|26066|0
1757581200000|2025-09-11 09:00:00|26097.5|26067.5|26097|26067|26099|26069|26096.2|26066.2|0
1757581500000|2025-09-11 09:05:00|26097.6|26067.6|26099.4|26069.4|26099.7|26069.7|26096.4|26066.4|0
1757581800000|2025-09-11 09:10:00|26099.1|26069.1|26099.7|26069.7|26100|26070|26097|26067|0
1757582100000|2025-09-11 09:15:00|26103|26095|26092.1|26084.1|26109.5|26101.5|26071.2|26063.2|236
1757582400000|2025-09-11 09:20:00|26092.4|26084.4|26089.3|26081.3|26095.4|26087.4|26083.8|26075.8|83
1757582700000|2025-09-11 09:25:00|26088.8|26080.8|26094.8|26086.8|26096.3|26088.3|26084|26076|77
1757583000000|2025-09-11 09:30:00|26094.9|26086.9|26092|26084|26105.2|26097.2|26088.9|26080.9|213
1757583300000|2025-09-11 09:35:00|26091.5|26083.5|26082|26074|26093.7|26085.7|26078.8|26070.8|64
1757583600000|2025-09-11 09:40:00|26082.5|26074.5|26083.1|26075.1|26089.5|26081.5|26081.1|26073.1|27
1757583900000|2025-09-11 09:45:00|26082.6|26074.6|26091.5|26083.5|26092.8|26084.8|26078.1|26070.1|33
1757584200000|2025-09-11 09:50:00|26091|26083|26096.8|26088.8|26098.5|26090.5|26090.5|26082.5|27
1757584500000|2025-09-11 09:55:00|26096.3|26088.3|26098.8|26090.8|26098.8|26090.8|26092.8|26084.8|20
1757584800000|2025-09-11 10:00:00|26099.3|26091.3|26110.3|26102.3|26112.8|26104.8|26096.2|26088.2|64
1757585100000|2025-09-11 10:05:00|26110.8|26102.8|26116.4|26108.4|26116.4|26108.4|26109.9|26101.9|43
1757585400000|2025-09-11 10:10:00|26116.9|26108.9|26121.4|26113.4|26121.9|26113.9|26116.9|26108.9|55
1757585700000|2025-09-11 10:15:00|26120.9|26112.9|26113.8|26105.8|26120.9|26112.9|26113.8|26105.8|22
1757586000000|2025-09-11 10:20:00|26114.3|26106.3|26115.3|26107.3|26122.6|26114.6|26113.8|26105.8|28
1757586300000|2025-09-11 10:25:00|26114.8|26106.8|26115.1|26107.1|26116.2|26108.2|26113.1|26105.1|18
1757586600000|2025-09-11 10:30:00|26114.6|26106.6|26114.8|26106.8|26115.6|26107.6|26110.8|26102.8|28
1757586900000|2025-09-11 10:35:00|26115.3|26107.3|26120.9|26112.9|26120.9|26112.9|26114.3|26106.3|17
1757587200000|2025-09-11 10:40:00|26120.4|26112.4|26131.3|26123.3|26131.3|26123.3|26120.4|26112.4|51
1757587500000|2025-09-11 10:45:00|26131.8|26123.8|26122.7|26114.7|26131.8|26123.8|26119.2|26111.2|50
1757587800000|2025-09-11 10:50:00|26123.2|26115.2|26123.1|26115.1|26126.7|26118.7|26119.8|26111.8|30
1757588100000|2025-09-11 10:55:00|26122.6|26114.6|26115|26107|26124.6|26116.6|26115|26107|53
1757588400000|2025-09-11 11:00:00|26114.5|26106.5|26109.9|26101.9|26114.5|26106.5|26101|26093|100
1757588700000|2025-09-11 11:05:00|26110.4|26102.4|26123.2|26115.2|26123.7|26115.7|26109.9|26101.9|33
1757589000000|2025-09-11 11:10:00|26123.7|26115.7|26131.8|26123.8|26131.8|26123.8|26120.5|26112.5|30
1757589300000|2025-09-11 11:15:00|26131.3|26123.3|26131.4|26123.4|26134.3|26126.3|26128.9|26120.9|45
1757589600000|2025-09-11 11:20:00|26130.9|26122.9|26127.3|26119.3|26131.9|26123.9|26125.8|26117.8|33
1757589900000|2025-09-11 11:25:00|26126.8|26118.8|26132.2|26124.2|26134.1|26126.1|26124.3|26116.3|46
1757590200000|2025-09-11 11:30:00|26131.7|26123.7|26136.4|26128.4|26136.9|26128.9|26129.3|26121.3|41
1757590500000|2025-09-11 11:35:00|26135.9|26127.9|26134.9|26126.9|26136.4|26128.4|26128.9|26120.9|21
1757590800000|2025-09-11 11:40:00|26134.4|26126.4|26131.5|26123.5|26136.4|26128.4|26128|26120|26
1757591100000|2025-09-11 11:45:00|26132|26124|26125.8|26117.8|26133|26125|26125.1|26117.1|27
1757591400000|2025-09-11 11:50:00|26126.7|26118.7|26132.2|26124.2|26133.6|26125.6|26125.2|26117.2|63
1757591700000|2025-09-11 11:55:00|26131.7|26123.7|26124.6|26116.6|26132.2|26124.2|26121.6|26113.6|48
1757592000000|2025-09-11 12:00:00|26125.1|26117.1|26113.1|26105.1|26128.1|26120.1|26111.6|26103.6|85
1757592300000|2025-09-11 12:05:00|26112.6|26104.6|26118.4|26110.4|26118.4|26110.4|26110.1|26102.1|32
1757592600000|2025-09-11 12:10:00|26117.9|26109.9|26103.2|26095.2|26117.9|26109.9|26100.9|26092.9|65
1757592900000|2025-09-11 12:15:00|26103.7|26095.7|26087.4|26079.4|26103.7|26095.7|26081.3|26073.3|108
1757593200000|2025-09-11 12:20:00|26087.9|26079.9|26113|26105|26118.7|26110.7|26083.9|26075.9|121
1757593500000|2025-09-11 12:25:00|26113.5|26105.5|26121.9|26113.9|26122.9|26114.9|26102.3|26094.3|108
1757593800000|2025-09-11 12:30:00|26122.9|26114.9|26120.1|26112.1|26154.4|26146.4|26109.4|26101.4|361
1757594100000|2025-09-11 12:35:00|26120.6|26112.6|26152|26144|26154.5|26146.5|26120.6|26112.6|184
1757594400000|2025-09-11 12:40:00|26154|26146|26135.6|26127.6|26154|26146|26133.4|26125.4|277
1757594700000|2025-09-11 12:45:00|26136.1|26128.1|26128.3|26120.3|26138.5|26130.5|26126.1|26118.1|384
1757595000000|2025-09-11 12:50:00|26128.8|26120.8|26164.6|26156.6|26165.8|26157.8|26120.7|26112.7|157
1757595300000|2025-09-11 12:55:00|26165.6|26157.6|26172.5|26164.5|26176.8|26168.8|26163.1|26155.1|182
1757595600000|2025-09-11 13:00:00|26169.5|26161.5|26180.8|26172.8|26191.7|26183.7|26166.8|26158.8|252
1757595900000|2025-09-11 13:05:00|26180.3|26172.3|26174.8|26166.8|26187.3|26179.3|26172.8|26164.8|113
1757596200000|2025-09-11 13:10:00|26174.3|26166.3|26167.5|26159.5|26174.8|26166.8|26160.8|26152.8|71
1757596500000|2025-09-11 13:15:00|26167|26159|26167.7|26159.7|26173.3|26165.3|26162.7|26154.7|53
1757596800000|2025-09-11 13:20:00|26168.2|26160.2|26157.4|26149.4|26170.2|26162.2|26150.1|26142.1|79
1757597100000|2025-09-11 13:25:00|26157.9|26149.9|26158.6|26150.6|26167.5|26159.5|26152.4|26144.4|58
1757597400000|2025-09-11 13:30:00|26155.1|26147.1|26162.2|26154.2|26203.8|26195.8|26152.6|26144.6|737
1757597700000|2025-09-11 13:35:00|26162.7|26154.7|26172.5|26164.5|26184|26176|26150.3|26142.3|364
1757598000000|2025-09-11 13:40:00|26173|26165|26225.3|26217.3|26225.3|26217.3|26172.5|26164.5|437
1757598300000|2025-09-11 13:45:00|26224.8|26216.8|26280.6|26272.6|26288.2|26280.2|26224.7|26216.7|803
1757598600000|2025-09-11 13:50:00|26281.1|26273.1|26289.4|26281.4|26307.7|26299.7|26273.3|26265.3|571
1757598900000|2025-09-11 13:55:00|26289.9|26281.9|26282.7|26274.7|26299.7|26291.7|26277.7|26269.7|381
1757599200000|2025-09-11 14:00:00|26281.2|26273.2|26284.1|26276.1|26304.2|26296.2|26265.2|26257.2|488
1757599500000|2025-09-11 14:05:00|26283.1|26275.1|26279.5|26271.5|26293.1|26285.1|26273.5|26265.5|251
1757599800000|2025-09-11 14:10:00|26280|26272|26258.8|26250.8|26280|26272|26254.9|26246.9|305
1757600100000|2025-09-11 14:15:00|26258.3|26250.3|26260.6|26252.6|26268.6|26260.6|26256.8|26248.8|163
1757600400000|2025-09-11 14:20:00|26261.1|26253.1|26242.7|26234.7|26263.1|26255.1|26230.5|26222.5|284
1757600700000|2025-09-11 14:25:00|26243.2|26235.2|26248.1|26240.1|26251.5|26243.5|26234.5|26226.5|163
1757601000000|2025-09-11 14:30:00|26247.6|26239.6|26254|26246|26264.6|26256.6|26234.5|26226.5|255
1757601300000|2025-09-11 14:35:00|26254.5|26246.5|26279.3|26271.3|26280.3|26272.3|26245|26237|152
1757601600000|2025-09-11 14:40:00|26278.8|26270.8|26273|26265|26279.9|26271.9|26261.1|26253.1|176
1757601900000|2025-09-11 14:45:00|26272.5|26264.5|26285.5|26277.5|26293|26285|26271.1|26263.1|267
1757602200000|2025-09-11 14:50:00|26286|26278|26284.5|26276.5|26292.5|26284.5|26277.5|26269.5|172
1757602500000|2025-09-11 14:55:00|26284|26276|26300.3|26292.3|26302.3|26294.3|26281|26273|155
1757602800000|2025-09-11 15:00:00|26299.3|26291.3|26273|26265|26302.3|26294.3|26272|26264|156
1757603100000|2025-09-11 15:05:00|26272.5|26264.5|26314.3|26306.3|26316.3|26308.3|26272|26264|192
1757603400000|2025-09-11 15:10:00|26313.8|26305.8|26321.6|26313.6|26321.6|26313.6|26297.1|26289.1|203
1757603700000|2025-09-11 15:15:00|26322.1|26314.1|26337.1|26329.1|26349.3|26341.3|26320.6|26312.6|295
1757604000000|2025-09-11 15:20:00|26337.6|26329.6|26344|26336|26349.1|26341.1|26329.7|26321.7|192
1757604300000|2025-09-11 15:25:00|26343.5|26335.5|26326.8|26318.8|26346.9|26338.9|26320|26312|241
1757604600000|2025-09-11 15:30:00|26326.3|26318.3|26335.4|26327.4|26336.9|26328.9|26321.9|26313.9|235
1757604900000|2025-09-11 15:35:00|26334.9|26326.9|26311.8|26303.8|26339|26331|26307.3|26299.3|271
1757605200000|2025-09-11 15:40:00|26312.3|26304.3|26328.9|26320.9|26333.2|26325.2|26309.5|26301.5|106
1757605500000|2025-09-11 15:45:00|26329.4|26321.4|26367.6|26359.6|26368.1|26360.1|26324.8|26316.8|330
1757605800000|2025-09-11 15:50:00|26368.1|26360.1|26384.2|26376.2|26385.2|26377.2|26367.1|26359.1|405
1757606100000|2025-09-11 15:55:00|26383.7|26375.7|26398.7|26390.7|26404|26396|26381.7|26373.7|520
1757606400000|2025-09-11 16:00:00|26399.7|26391.7|26431.9|26423.9|26432.4|26424.4|26397.8|26389.8|470
1757606700000|2025-09-11 16:05:00|26431.4|26423.4|26410.2|26402.2|26432.2|26424.2|26401.2|26393.2|314
1757607000000|2025-09-11 16:10:00|26410.7|26402.7|26418.8|26410.8|26423.6|26415.6|26401.6|26393.6|241
1757607300000|2025-09-11 16:15:00|26417.7|26409.7|26427.7|26419.7|26432.4|26424.4|26415.4|26407.4|184
1757607600000|2025-09-11 16:20:00|26427.2|26419.2|26438.5|26430.5|26449.2|26441.2|26424.7|26416.7|297
1757607900000|2025-09-11 16:25:00|26439|26431|26442.2|26434.2|26448.1|26440.1|26429.1|26421.1|179
1757608200000|2025-09-11 16:30:00|26442.7|26434.7|26449.1|26441.1|26451.7|26443.7|26439.6|26431.6|145
1757608500000|2025-09-11 16:35:00|26449.6|26441.6|26459.7|26451.7|26467.2|26459.2|26445.1|26437.1|274
1757608800000|2025-09-11 16:40:00|26460.2|26452.2|26450|26442|26466.4|26458.4|26446.4|26438.4|140
1757609100000|2025-09-11 16:45:00|26449.5|26441.5|26448.1|26440.1|26449.5|26441.5|26430.5|26422.5|179
1757609400000|2025-09-11 16:50:00|26447.1|26439.1|26430.5|26422.5|26450.4|26442.4|26423.2|26415.2|168
1757609700000|2025-09-11 16:55:00|26430|26422|26455|26447|26459|26451|26428.5|26420.5|111
1757610000000|2025-09-11 17:00:00|26454.5|26446.5|26437.7|26429.7|26455|26447|26427.5|26419.5|117
1757610300000|2025-09-11 17:05:00|26437.2|26429.2|26447.1|26439.1|26448.7|26440.7|26436.2|26428.2|77
1757610600000|2025-09-11 17:10:00|26447.6|26439.6|26452.7|26444.7|26455.1|26447.1|26441.2|26433.2|92
1757610900000|2025-09-11 17:15:00|26453.2|26445.2|26455.2|26447.2|26467.4|26459.4|26451.2|26443.2|110
1757611200000|2025-09-11 17:20:00|26454.7|26446.7|26467.6|26459.6|26468.1|26460.1|26453|26445|78
1757611500000|2025-09-11 17:25:00|26467.1|26459.1|26452.3|26444.3|26474.1|26466.1|26450.8|26442.8|102
1757611800000|2025-09-11 17:30:00|26451.8|26443.8|26465.3|26457.3|26476.5|26468.5|26438.2|26430.2|169
1757612100000|2025-09-11 17:35:00|26464.8|26456.8|26458.8|26450.8|26464.8|26456.8|26451.8|26443.8|73
1757612400000|2025-09-11 17:40:00|26459.3|26451.3|26464.3|26456.3|26464.8|26456.8|26451.8|26443.8|73
1757612700000|2025-09-11 17:45:00|26464.2|26456.2|26464.1|26456.1|26468.7|26460.7|26457.7|26449.7|69
1757613000000|2025-09-11 17:50:00|26464.6|26456.6|26467.6|26459.6|26474.1|26466.1|26458.7|26450.7|85
1757613300000|2025-09-11 17:55:00|26467.1|26459.1|26471.1|26463.1|26472.6|26464.6|26459.6|26451.6|53
1757613600000|2025-09-11 18:00:00|26472.6|26464.6|26472.7|26464.7|26481.4|26473.4|26467.8|26459.8|125
1757613900000|2025-09-11 18:05:00|26472.2|26464.2|26471.5|26463.5|26477.1|26469.1|26466.6|26458.6|70
1757614200000|2025-09-11 18:10:00|26471|26463|26462.5|26454.5|26471|26463|26460|26452|70
1757614500000|2025-09-11 18:15:00|26464.5|26456.5|26451.3|26443.3|26467|26459|26447.1|26439.1|62
1757614800000|2025-09-11 18:20:00|26451.8|26443.8|26450.9|26442.9|26451.9|26443.9|26439.2|26431.2|54
1757615100000|2025-09-11 18:25:00|26450.4|26442.4|26440.4|26432.4|26453.4|26445.4|26434.6|26426.6|76
1757615400000|2025-09-11 18:30:00|26439.4|26431.4|26437.7|26429.7|26440.9|26432.9|26422.9|26414.9|96
1757615700000|2025-09-11 18:35:00|26438.2|26430.2|26446.6|26438.6|26446.6|26438.6|26433.9|26425.9|60
1757616000000|2025-09-11 18:40:00|26446.1|26438.1|26446.8|26438.8|26451.1|26443.1|26443|26435|61
1757616300000|2025-09-11 18:45:00|26447.3|26439.3|26445.8|26437.8|26453.7|26445.7|26444.8|26436.8|85
1757616600000|2025-09-11 18:50:00|26446.3|26438.3|26447.8|26439.8|26454.9|26446.9|26443.5|26435.5|76
1757616900000|2025-09-11 18:55:00|26447.3|26439.3|26465.3|26435.3|26465.3|26451.8|26447.3|26434.5|96
1757617200000|2025-09-11 19:00:00|26465.2|26435.2|26473.7|26443.7|26474|26444|26464.7|26434.7|0
1757617500000|2025-09-11 19:05:00|26473.6|26443.6|26470.7|26440.7|26476.3|26446.3|26470.7|26440.7|0
1757617800000|2025-09-11 19:10:00|26470.5|26440.5|26483|26453|26485.1|26455.1|26468.3|26438.3|0
1757618100000|2025-09-11 19:15:00|26483.2|26453.2|26489.9|26459.9|26490|26460|26482.7|26452.7|0
1757618400000|2025-09-11 19:20:00|26489.7|26459.7|26495.8|26465.8|26499.7|26469.7|26487.5|26457.5|0
1757618700000|2025-09-11 19:25:00|26496|26466|26500.7|26470.7|26500.7|26470.7|26495.5|26465.5|0
1757619000000|2025-09-11 19:30:00|26500.6|26470.6|26503.9|26473.9|26507.5|26477.5|26499.4|26469.4|0
1757619300000|2025-09-11 19:35:00|26504.2|26474.2|26503.4|26473.4|26509|26479|26499.7|26469.7|0
1757619600000|2025-09-11 19:40:00|26503.3|26473.3|26506|26476|26506.1|26476.1|26500.3|26470.3|0
1757619900000|2025-09-11 19:45:00|26505.8|26475.8|26501|26471|26506|26476|26496.4|26466.4|0
1757620200000|2025-09-11 19:50:00|26500.4|26470.4|26500.8|26470.8|26503.9|26473.9|26491.1|26461.1|0
1757620500000|2025-09-11 19:55:00|26501|26471|26499.6|26469.6|26510.4|26480.4|26493.2|26463.2|0
1757620800000|2025-09-11 20:00:00|26500.8|26470.8|26499.5|26469.5|26500.8|26470.8|26495.1|26465.1|0
1757621100000|2025-09-11 20:05:00|26500.1|26470.1|26503.3|26473.3|26505.1|26475.1|26499.5|26469.5|0
1757621400000|2025-09-11 20:10:00|26503.9|26473.9|26498.5|26468.5|26504.5|26474.5|26498.5|26468.5|0
1757621700000|2025-09-11 20:15:00|26497.9|26467.9|26500.3|26470.3|26502.1|26472.1|26497.9|26467.9|0
1757622000000|2025-09-11 20:20:00|26500.9|26470.9|26499.6|26469.6|26501.5|26471.5|26499.6|26469.6|0
1757622300000|2025-09-11 20:25:00|26500.2|26470.2|26500.2|26470.2|26500.8|26470.8|26499.6|26469.6|0
1757622600000|2025-09-11 20:30:00|26499.6|26469.6|26501.4|26471.4|26502|26472|26499.6|26469.6|0
1757622900000|2025-09-11 20:35:00|26500.8|26470.8|26497.8|26467.8|26501.4|26471.4|26497.8|26467.8|0
1757623200000|2025-09-11 20:40:00|26498.4|26468.4|26497.6|26467.6|26498.8|26468.8|26497|26467|0
1757623500000|2025-09-11 20:45:00|26498.2|26468.2|26499.9|26469.9|26500.5|26470.5|26497|26467|0
1757623800000|2025-09-11 20:50:00|26499.3|26469.3|26499.3|26469.3|26500.5|26470.5|26498.1|26468.1|0
1757624100000|2025-09-11 20:55:00|26498.7|26468.7|26498.9|26468.9|26499.9|26469.9|26498.1|26468.1|0
1757624400000|2025-09-11 21:00:00|26498.6|26468.6|26498|26468|26498.6|26468.6|26497.6|26467.6|0
1757624700000|2025-09-11 21:05:00|26497.6|26467.6|26494.5|26464.5|26499.1|26469.1|26493.8|26463.8|0
1757625000000|2025-09-11 21:10:00|26494.7|26464.7|26493.9|26463.9|26494.7|26464.7|26493.9|26463.9|0
1757625300000|2025-09-11 21:15:00|26494.3|26464.3|26493.9|26463.9|26494.3|26464.3|26493.9|26463.9|0
1757625600000|2025-09-11 21:20:00|26494.3|26464.3|26494.7|26464.7|26495.4|26465.4|26494|26464|0
1757625900000|2025-09-11 21:25:00|26495.1|26465.1|26495.2|26465.2|26495.2|26465.2|26495|26465|0
1757626200000|2025-09-11 21:30:00|26494.9|26464.9|26501.5|26471.5|26503.1|26473.1|26494.9|26464.9|0
1757626500000|2025-09-11 21:35:00|26501.4|26471.4|26498.3|26468.3|26501.4|26471.4|26497.7|26467.7|0
1757626800000|2025-09-11 21:40:00|26498.4|26468.4|26498.6|26468.6|26499.2|26469.2|26497.9|26467.9|0
1757627100000|2025-09-11 21:45:00|26498.7|26468.7|26502.6|26472.6|26502.7|26472.7|26498.3|26468.3|0
1757627400000|2025-09-11 21:50:00|26502.7|26472.7|26501.2|26471.2|26503.3|26473.3|26501.2|26471.2|0
1757627700000|2025-09-11 21:55:00|26501.8|26471.8|26504.3|26474.3|26505.1|26475.1|26501.6|26471.6|0
1757628000000|2025-09-11 22:00:00|26504.1|26474.1|26499.2|26469.2|26504.3|26474.3|26496.5|26466.5|0
1757628300000|2025-09-11 22:05:00|26498.6|26468.6|26500.4|26470.4|26501|26471|26496.4|26466.4|0
1757628600000|2025-09-11 22:10:00|26500.1|26470.1|26496.8|26466.8|26501.3|26471.3|26496.8|26466.8|0
1757628900000|2025-09-11 22:15:00|26497.4|26467.4|26495.4|26465.4|26497.8|26467.8|26495.1|26465.1|0
1757629200000|2025-09-11 22:20:00|26495.1|26465.1|26495.3|26465.3|26497.7|26467.7|26493.9|26463.9|0
1757629500000|2025-09-11 22:25:00|26495.6|26465.6|26495.9|26465.9|26496.5|26466.5|26494.1|26464.1|0
1757629800000|2025-09-11 22:30:00|26495.6|26465.6|26492.2|26462.2|26496.5|26466.5|26491.9|26461.9|0
1757630100000|2025-09-11 22:35:00|26492.5|26462.5|26491.2|26461.2|26493.4|26463.4|26490.4|26460.4|0
1757630400000|2025-09-11 22:40:00|26490.9|26460.9|26491.2|26461.2|26491.8|26461.8|26489.4|26459.4|0
1757630700000|2025-09-11 22:45:00|26490.6|26460.6|26492.4|26462.4|26493|26463|26490.6|26460.6|0
1757631000000|2025-09-11 22:50:00|26492.7|26462.7|26494.2|26464.2|26495.4|26465.4|26492.4|26462.4|0
1757631300000|2025-09-11 22:55:00|26494.5|26464.5|26490.2|26460.2|26494.5|26464.5|26489.3|26459.3|0
1757631600000|2025-09-11 23:00:00|26490.8|26460.8|26490.2|26460.2|26491.4|26461.4|26489.3|26459.3|0
1757631900000|2025-09-11 23:05:00|26489.9|26459.9|26487.1|26457.1|26489.9|26459.9|26486.9|26456.9|0
1757632200000|2025-09-11 23:10:00|26487.4|26457.4|26492.9|26462.9|26493.5|26463.5|26487.1|26457.1|0
1757632500000|2025-09-11 23:15:00|26492.6|26462.6|26495.6|26465.6|26495.6|26465.6|26492|26462|0
1757632800000|2025-09-11 23:20:00|26495.3|26465.3|26497.4|26467.4|26498|26468|26495|26465|0
1757633100000|2025-09-11 23:25:00|26497.1|26467.1|26495.3|26465.3|26497.4|26467.4|26494.4|26464.4|0
1757633400000|2025-09-11 23:30:00|26495.9|26465.9|26495.7|26465.7|26496.6|26466.6|26495.3|26465.3|0
1757633700000|2025-09-11 23:35:00|26496|26466|26494.4|26464.4|26497.5|26467.5|26493.8|26463.8|0
1757634000000|2025-09-11 23:40:00|26494.7|26464.7|26494.3|26464.3|26495|26465|26493.7|26463.7|0
1757634300000|2025-09-11 23:45:00|26493.7|26463.7|26492.9|26462.9|26494.3|26464.3|26492.5|26462.5|0
1757634600000|2025-09-11 23:50:00|26492.3|26462.3|26493.9|26463.9|26494.5|26464.5|26491.3|26461.3|0
1757634900000|2025-09-11 23:55:00|26494.2|26464.2|26492.7|26462.7|26495.7|26465.7|26492.7|26462.7|0
1757635200000|2025-09-12 00:00:00|26492.1|26462.1|26488.9|26458.9|26493|26463|26487.1|26457.1|0
1757635500000|2025-09-12 00:05:00|26488.3|26458.3|26486.8|26456.8|26489.5|26459.5|26486.2|26456.2|0
1757635800000|2025-09-12 00:10:00|26486.5|26456.5|26487|26457|26488.8|26458.8|26486.2|26456.2|0
1757636100000|2025-09-12 00:15:00|26487.6|26457.6|26485.5|26455.5|26488|26458|26484.9|26454.9|0
1757636400000|2025-09-12 00:20:00|26485.3|26455.3|26484.1|26454.1|26486|26456|26483.2|26453.2|0
1757636700000|2025-09-12 00:25:00|26484.7|26454.7|26483.8|26453.8|26486|26456|26482.9|26452.9|0
1757637000000|2025-09-12 00:30:00|26483.5|26453.5|26481.3|26451.3|26484.9|26454.9|26480.7|26450.7|0
1757637300000|2025-09-12 00:35:00|26481.9|26451.9|26483.1|26453.1|26483.1|26453.1|26481.6|26451.6|0
1757637600000|2025-09-12 00:40:00|26482.8|26452.8|26481.4|26451.4|26482.8|26452.8|26481|26451|0
1757637900000|2025-09-12 00:45:00|26482|26452|26483.2|26453.2|26483.2|26453.2|26480.8|26450.8|0
1757638200000|2025-09-12 00:50:00|26483.5|26453.5|26480.8|26450.8|26483.8|26453.8|26480.8|26450.8|0
1757638500000|2025-09-12 00:55:00|26481.1|26451.1|26470.2|26440.2|26481.7|26451.7|26469.6|26439.6|0
1757638800000|2025-09-12 01:00:00|26469.6|26439.6|26470.2|26440.2|26470.2|26440.2|26468.1|26438.1|0
1757639100000|2025-09-12 01:05:00|26469.6|26439.6|26470.8|26440.8|26470.8|26440.8|26468.7|26438.7|0
1757639400000|2025-09-12 01:10:00|26470.5|26440.5|26475.2|26445.2|26476.4|26446.4|26470.2|26440.2|0
1757639700000|2025-09-12 01:15:00|26475.8|26445.8|26479.9|26474.9|26491.5|26486.5|26455.7|26445.8|1489
1757640000000|2025-09-12 01:20:00|26480.9|26475.9|26517.5|26512.5|26531.5|26526.5|26472.9|26467.9|2175
1757640300000|2025-09-12 01:25:00|26518.5|26513.5|26535.6|26530.6|26551.3|26546.3|26514.5|26509.5|1328
1757640600000|2025-09-12 01:30:00|26536.1|26531.1|26537.7|26532.7|26589.6|26584.6|26535.7|26530.7|6027
1757640900000|2025-09-12 01:35:00|26537.6|26532.6|26535.7|26530.7|26556|26551|26509|26504|3934
1757641200000|2025-09-12 01:40:00|26533.7|26528.7|26494.5|26489.5|26537.6|26532.6|26467.3|26462.3|3514
1757641500000|2025-09-12 01:45:00|26495.5|26490.5|26447.3|26442.3|26501.8|26496.8|26412.4|26407.4|2990
1757641800000|2025-09-12 01:50:00|26445.3|26440.3|26463|26458|26469.8|26464.8|26422|26417|1723
1757642100000|2025-09-12 01:55:00|26464|26459|26438.5|26433.5|26474.3|26469.3|26434.1|26429.1|1692
1757642400000|2025-09-12 02:00:00|26437.5|26432.5|26446.8|26441.8|26463.4|26458.4|26420.2|26415.2|1829
1757642700000|2025-09-12 02:05:00|26447.3|26442.3|26451.5|26446.5|26458.5|26453.5|26425.4|26420.4|955
1757643000000|2025-09-12 02:10:00|26452.5|26447.5|26448.3|26443.3|26465.1|26460.1|26429.3|26424.3|971
1757643300000|2025-09-12 02:15:00|26446.8|26441.8|26442.8|26437.8|26465|26460|26433.2|26428.2|1025
1757643600000|2025-09-12 02:20:00|26443.8|26438.8|26455.8|26450.8|26470.3|26465.3|26441.8|26436.8|1421
1757643900000|2025-09-12 02:25:00|26454.3|26449.3|26489.7|26484.7|26508.9|26503.9|26453|26448|1369
1757644200000|2025-09-12 02:30:00|26489.2|26484.2|26501|26496|26512.2|26507.2|26450.6|26445.6|1433
1757644500000|2025-09-12 02:35:00|26501.5|26496.5|26503.8|26498.8|26529|26524|26497.5|26492.5|1441
1757644800000|2025-09-12 02:40:00|26504.3|26499.3|26479.4|26474.4|26512.2|26507.2|26465.4|26460.4|1496
1757645100000|2025-09-12 02:45:00|26479.9|26474.9|26471.3|26466.3|26493.1|26488.1|26458.7|26453.7|1105
1757645400000|2025-09-12 02:50:00|26471.8|26466.8|26452.8|26447.8|26478.4|26473.4|26433.3|26428.3|1209
1757645700000|2025-09-12 02:55:00|26454.3|26449.3|26413.9|26408.9|26455.3|26450.3|26410.4|26405.4|935
1757646000000|2025-09-12 03:00:00|26415.9|26410.9|26386.4|26381.4|26420.2|26415.2|26374.4|26369.4|2062
1757646300000|2025-09-12 03:05:00|26385.9|26380.9|26413.4|26408.4|26419.1|26414.1|26367|26362|1458
1757646600000|2025-09-12 03:10:00|26413.9|26408.9|26422|26417|26428.2|26423.2|26399|26394|915
1757646900000|2025-09-12 03:15:00|26422.5|26417.5|26432.6|26427.6|26451.1|26446.1|26415.4|26410.4|822
1757647200000|2025-09-12 03:20:00|26431.6|26426.6|26461.1|26456.1|26465.3|26460.3|26425.8|26420.8|900
1757647500000|2025-09-12 03:25:00|26460.1|26455.1|26472.4|26467.4|26478.2|26473.2|26460.1|26455.1|887
1757647800000|2025-09-12 03:30:00|26471.9|26466.9|26469.4|26464.4|26476.2|26471.2|26457.2|26452.2|673
1757648100000|2025-09-12 03:35:00|26468.9|26463.9|26490.2|26485.2|26496.4|26491.4|26466.7|26461.7|672
1757648400000|2025-09-12 03:40:00|26489.7|26484.7|26472.1|26467.1|26504|26499|26469.6|26464.6|895
1757648700000|2025-09-12 03:45:00|26471.6|26466.6|26503.5|26498.5|26511.6|26506.6|26471.6|26466.6|679
1757649000000|2025-09-12 03:50:00|26503|26498|26488.7|26483.7|26510.8|26505.8|26486.3|26481.3|511
1757649300000|2025-09-12 03:55:00|26488.9|26483.9|26495.4|26490.4|26500.3|26495.3|26488.8|26483.8|369
1757649600000|2025-09-12 04:00:00|26511|26481|26506.2|26476.2|26511|26481|26504.8|26474.8|0
1757649900000|2025-09-12 04:05:00|26506.8|26476.8|26508|26478|26508|26478|26506.8|26476.8|0
1757650200000|2025-09-12 04:10:00|26507.4|26477.4|26510.2|26480.2|26511.1|26481.1|26507.4|26477.4|0
1757650500000|2025-09-12 04:15:00|26509.9|26479.9|26509.1|26479.1|26510.5|26480.5|26508.7|26478.7|0
1757650800000|2025-09-12 04:20:00|26508.8|26478.8|26512.9|26482.9|26515.1|26485.1|26508.5|26478.5|0
1757651100000|2025-09-12 04:25:00|26513.1|26483.1|26511.8|26481.8|26513.1|26483.1|26511.2|26481.2|0
1757651400000|2025-09-12 04:30:00|26512.4|26482.4|26512.6|26482.6|26513.2|26483.2|26511.4|26481.4|0
1757651700000|2025-09-12 04:35:00|26512.3|26482.3|26512.5|26482.5|26513.3|26483.3|26511.4|26481.4|0
1757652000000|2025-09-12 04:40:00|26512.2|26482.2|26512.5|26482.5|26513.1|26483.1|26511.6|26481.6|0
1757652300000|2025-09-12 04:45:00|26511.9|26481.9|26511.8|26481.8|26511.9|26481.9|26510.7|26480.7|0
1757652600000|2025-09-12 04:50:00|26511.5|26481.5|26511.2|26481.2|26512.4|26482.4|26511.2|26481.2|0
1757652900000|2025-09-12 04:55:00|26510.6|26480.6|26510|26480|26510.6|26480.6|26508.7|26478.7|8
1757653200000|2025-09-12 05:00:00|26503.4|26498.4|26503.2|26498.2|26516.7|26511.7|26495.1|26490.1|1468
1757653500000|2025-09-12 05:05:00|26503.7|26498.7|26491.6|26486.6|26511.3|26506.3|26478.6|26473.6|934
1757653800000|2025-09-12 05:10:00|26491.1|26486.1|26472.4|26467.4|26492.1|26487.1|26443.7|26438.7|1057
1757654100000|2025-09-12 05:15:00|26471.9|26466.9|26472.5|26467.5|26494.6|26489.6|26467.9|26462.9|671
1757654400000|2025-09-12 05:20:00|26473.5|26468.5|26453.3|26448.3|26485.7|26480.7|26453.2|26448.2|600
1757654700000|2025-09-12 05:25:00|26452.8|26447.8|26450.3|26445.3|26479.2|26474.2|26441|26436|696
1757655000000|2025-09-12 05:30:00|26450.8|26445.8|26464.2|26459.2|26469.7|26464.7|26438.9|26433.9|740
1757655300000|2025-09-12 05:35:00|26465.7|26460.7|26476|26471|26483.2|26478.2|26459.6|26454.6|513
1757655600000|2025-09-12 05:40:00|26476.5|26471.5|26472.3|26467.3|26491.8|26486.8|26455.6|26450.6|673
1757655900000|2025-09-12 05:45:00|26473.3|26468.3|26496.8|26491.8|26496.8|26491.8|26471.6|26466.6|459
1757656200000|2025-09-12 05:50:00|26496.3|26491.3|26462.3|26457.3|26502.1|26497.1|26461.7|26456.7|653
1757656500000|2025-09-12 05:55:00|26461.3|26456.3|26455|26450|26476.1|26471.1|26455|26450|477
1757656800000|2025-09-12 06:00:00|26454.5|26449.5|26441.7|26436.7|26456.6|26451.6|26419.6|26414.6|1173
1757657100000|2025-09-12 06:05:00|26441.2|26436.2|26428.6|26423.6|26443.1|26438.1|26414.9|26409.9|680
1757657400000|2025-09-12 06:10:00|26427.1|26422.1|26426.1|26421.1|26434.9|26429.9|26415.3|26410.3|597
1757657700000|2025-09-12 06:15:00|26425.6|26420.6|26411|26406|26452.5|26447.5|26409.9|26404.9|748
1757658000000|2025-09-12 06:20:00|26410.5|26405.5|26419|26414|26433.8|26428.8|26400.8|26395.8|934
1757658300000|2025-09-12 06:25:00|26419.5|26414.5|26426.6|26421.6|26434.2|26429.2|26399.5|26394.5|855
1757658600000|2025-09-12 06:30:00|26427.6|26422.6|26415.2|26410.2|26434.8|26429.8|26404.7|26399.7|498
1757658900000|2025-09-12 06:35:00|26414.7|26409.7|26410.9|26405.9|26422.1|26417.1|26402.8|26397.8|495
1757659200000|2025-09-12 06:40:00|26409.9|26404.9|26393.1|26388.1|26417.3|26412.3|26374.1|26369.1|922
1757659500000|2025-09-12 06:45:00|26392.6|26387.6|26401.1|26396.1|26410.8|26405.8|26381.9|26376.9|876
1757659800000|2025-09-12 06:50:00|26400.6|26395.6|26381.4|26376.4|26401.8|26396.8|26361.6|26356.6|1236
1757660100000|2025-09-12 06:55:00|26380.9|26375.9|26368|26363|26388.9|26383.9|26363.4|26358.4|506
1757660400000|2025-09-12 07:00:00|26369|26364|26375.1|26370.1|26375.1|26370.1|26344.1|26339.1|978
1757660700000|2025-09-12 07:05:00|26374.6|26369.6|26393.6|26388.6|26401.9|26396.9|26374.6|26369.6|688
1757661000000|2025-09-12 07:10:00|26391.6|26386.6|26389.6|26384.6|26392.7|26387.7|26375.6|26370.6|573
1757661300000|2025-09-12 07:15:00|26388.6|26383.6|26396.8|26391.8|26402.5|26397.5|26378.6|26373.6|617
1757661600000|2025-09-12 07:20:00|26396.3|26391.3|26390.6|26385.6|26401.4|26396.4|26389.6|26384.6|283
1757661900000|2025-09-12 07:25:00|26390.1|26385.1|26398.6|26393.6|26406.4|26401.4|26388.3|26383.3|451
1757662200000|2025-09-12 07:30:00|26395.6|26390.6|26393|26388|26412|26407|26380.1|26375.1|1685
1757662500000|2025-09-12 07:35:00|26393.5|26388.5|26384|26379|26404.9|26399.9|26376.8|26371.8|1270
1757662800000|2025-09-12 07:40:00|26384.5|26379.5|26370.7|26365.7|26391.7|26386.7|26368.1|26363.1|439
1757663100000|2025-09-12 07:45:00|26370.2|26365.2|26392.5|26387.5|26392.5|26387.5|26364.2|26359.2|882
1757663400000|2025-09-12 07:50:00|26393|26388|26404.9|26399.9|26410.5|26405.5|26384.2|26379.2|859
1757663700000|2025-09-12 07:55:00|26405.4|26400.4|26397.4|26392.4|26408|26403|26393.9|26388.9|901
1757664000000|2025-09-12 08:00:00|26393.3|26388.3|26385.8|26380.8|26397.4|26392.4|26372.4|26367.4|1197
1757664300000|2025-09-12 08:05:00|26385.3|26380.3|26375.3|26370.3|26390.1|26385.1|26362.5|26357.5|1182
1757664600000|2025-09-12 08:10:00|26374.8|26369.8|26348.2|26343.2|26390.7|26385.7|26342.1|26337.1|801
1757664900000|2025-09-12 08:15:00|26348.7|26343.7|26352.7|26347.7|26364.6|26359.6|26346.7|26341.7|504
1757665200000|2025-09-12 08:20:00|26354.2|26349.2|26368.8|26363.8|26369.9|26364.9|26353.2|26348.2|425
1757665500000|2025-09-12 08:25:00|26368.3|26363.3|26370.8|26365.8|26375.7|26370.7|26364.2|26359.2|781
1757665800000|2025-09-12 08:30:00|26382.8|26352.8|26383|26353|26383.6|26353.6|26381.6|26351.6|309
1757666100000|2025-09-12 08:35:00|26382|26352|26383.4|26353.4|26386.3|26356.3|26380.6|26350.6|0
1757666400000|2025-09-12 08:40:00|26382.8|26352.8|26384|26354|26384|26354|26382.2|26352.2|0
1757666700000|2025-09-12 08:45:00|26384.6|26354.6|26380.3|26350.3|26384.6|26354.6|26379.3|26349.3|0
1757667000000|2025-09-12 08:50:00|26379.9|26349.9|26380.3|26350.3|26382.1|26352.1|26378.5|26348.5|0
1757667300000|2025-09-12 08:55:00|26380.5|26350.5|26385.1|26355.1|26385.1|26355.1|26380.3|26350.3|0
1757667600000|2025-09-12 09:00:00|26384.8|26354.8|26385.1|26355.1|26386.3|26356.3|26382.7|26352.7|0
1757667900000|2025-09-12 09:05:00|26385.3|26355.3|26387.2|26357.2|26387.8|26357.8|26383.9|26353.9|0
1757668200000|2025-09-12 09:10:00|26386.9|26356.9|26388|26358|26388.6|26358.6|26386.6|26356.6|0
1757668500000|2025-09-12 09:15:00|26350.9|26342.9|26334.9|26326.9|26356.9|26348.9|26320.2|26312.2|377
1757668800000|2025-09-12 09:20:00|26334.4|26326.4|26348.1|26340.1|26348.1|26340.1|26326.6|26318.6|151
1757669100000|2025-09-12 09:25:00|26348.6|26340.6|26347.1|26339.1|26359.6|26351.6|26347.1|26339.1|110
1757669400000|2025-09-12 09:30:00|26346.6|26338.6|26342.8|26334.8|26347.6|26339.6|26341|26333|45
1757669700000|2025-09-12 09:35:00|26342.3|26334.3|26330.4|26322.4|26342.3|26334.3|26327.8|26319.8|92
1757670000000|2025-09-12 09:40:00|26329.9|26321.9|26320.5|26312.5|26330.4|26322.4|26318.9|26310.9|73
1757670300000|2025-09-12 09:45:00|26321|26313|26340.6|26332.6|26340.6|26332.6|26321|26313|77
1757670600000|2025-09-12 09:50:00|26341.1|26333.1|26353.5|26345.5|26355.4|26347.4|26339.6|26331.6|100
1757670900000|2025-09-12 09:55:00|26354|26346|26344.8|26336.8|26355|26347|26343.3|26335.3|195
1757671200000|2025-09-12 10:00:00|26345.8|26337.8|26340|26332|26348.2|26340.2|26336.5|26328.5|52
1757671500000|2025-09-12 10:05:00|26339.5|26331.5|26341.9|26333.9|26342.5|26334.5|26336|26328|23
1757671800000|2025-09-12 10:10:00|26342.4|26334.4|26337.3|26329.3|26342.9|26334.9|26333|26325|45
1757672100000|2025-09-12 10:15:00|26336.8|26328.8|26353.5|26345.5|26354|26346|26336.8|26328.8|45
1757672400000|2025-09-12 10:20:00|26354|26346|26359.1|26351.1|26360.9|26352.9|26354|26346|71
1757672700000|2025-09-12 10:25:00|26359.6|26351.6|26363.3|26355.3|26369.5|26361.5|26358.8|26350.8|83
1757673000000|2025-09-12 10:30:00|26362.8|26354.8|26370.9|26362.9|26370.9|26362.9|26360.8|26352.8|43
1757673300000|2025-09-12 10:35:00|26371.4|26363.4|26370.6|26362.6|26375|26367|26365.3|26357.3|78
1757673600000|2025-09-12 10:40:00|26370.1|26362.1|26379.9|26371.9|26381.9|26373.9|26369.6|26361.6|33
1757673900000|2025-09-12 10:45:00|26380.4|26372.4|26382.3|26374.3|26383.3|26375.3|26375|26367|46
1757674200000|2025-09-12 10:50:00|26382.8|26374.8|26391.3|26383.3|26391.8|26383.8|26379.5|26371.5|113
1757674500000|2025-09-12 10:55:00|26391.8|26383.8|26399.1|26391.1|26402.6|26394.6|26390.8|26382.8|113
1757674800000|2025-09-12 11:00:00|26399.6|26391.6|26408.9|26400.9|26412|26404|26399.2|26391.2|142
1757675100000|2025-09-12 11:05:00|26409.9|26401.9|26403.7|26395.7|26410.9|26402.9|26396.3|26388.3|109
1757675400000|2025-09-12 11:10:00|26404.2|26396.2|26394.9|26386.9|26404.7|26396.7|26391.4|26383.4|59
1757675700000|2025-09-12 11:15:00|26393.4|26385.4|26396.4|26388.4|26402.4|26394.4|26393.4|26385.4|58
1757676000000|2025-09-12 11:20:00|26395.9|26387.9|26409.9|26401.9|26411.4|26403.4|26389.4|26381.4|81
1757676300000|2025-09-12 11:25:00|26409.4|26401.4|26429.5|26421.5|26429.5|26421.5|26408.4|26400.4|92
1757676600000|2025-09-12 11:30:00|26429|26421|26430.5|26422.5|26433.9|26425.9|26424.5|26416.5|73
1757676900000|2025-09-12 11:35:00|26431|26423|26437.9|26429.9|26442.1|26434.1|26431|26423|103
1757677200000|2025-09-12 11:40:00|26438.4|26430.4|26441.1|26433.1|26441.6|26433.6|26427.8|26419.8|93
1757677500000|2025-09-12 11:45:00|26440.6|26432.6|26436.4|26428.4|26446.8|26438.8|26434.9|26426.9|100
1757677800000|2025-09-12 11:50:00|26435.9|26427.9|26437.2|26429.2|26438.7|26430.7|26426.6|26418.6|76
1757678100000|2025-09-12 11:55:00|26436.7|26428.7|26426.4|26418.4|26436.7|26428.7|26424.9|26416.9|42
1757678400000|2025-09-12 12:00:00|26426.9|26418.9|26411.8|26403.8|26429.4|26421.4|26411.3|26403.3|98
1757678700000|2025-09-12 12:05:00|26409.8|26401.8|26419.6|26411.6|26420.6|26412.6|26407.4|26399.4|83
1757679000000|2025-09-12 12:10:00|26419.1|26411.1|26409.6|26401.6|26419.6|26411.6|26409.6|26401.6|47
1757679300000|2025-09-12 12:15:00|26409.1|26401.1|26414|26406|26415.5|26407.5|26409.1|26401.1|73
1757679600000|2025-09-12 12:20:00|26413.5|26405.5|26405.1|26397.1|26414|26406|26402.1|26394.1|45
1757679900000|2025-09-12 12:25:00|26404.6|26396.6|26399.4|26391.4|26410.1|26402.1|26392.6|26384.6|163
1757680200000|2025-09-12 12:30:00|26398.9|26390.9|26366.6|26358.6|26400.9|26392.9|26353.8|26345.8|207
1757680500000|2025-09-12 12:35:00|26367.1|26359.1|26363|26355|26369.2|26361.2|26350.5|26342.5|272
1757680800000|2025-09-12 12:40:00|26362.5|26354.5|26381.7|26373.7|26385.2|26377.2|26359.5|26351.5|162
1757681100000|2025-09-12 12:45:00|26381.2|26373.2|26384.4|26376.4|26386.4|26378.4|26377.7|26369.7|50
1757681400000|2025-09-12 12:50:00|26384.1|26376.1|26394.6|26386.6|26404.6|26396.6|26383.1|26375.1|86
1757681700000|2025-09-12 12:55:00|26394.1|26386.1|26401.8|26393.8|26407.5|26399.5|26394.1|26386.1|72
1757682000000|2025-09-12 13:00:00|26401.3|26393.3|26400.9|26392.9|26405.7|26397.7|26388|26380|47
1757682300000|2025-09-12 13:05:00|26400.4|26392.4|26407.7|26399.7|26408.2|26400.2|26395.3|26387.3|44
1757682600000|2025-09-12 13:10:00|26407.2|26399.2|26402.1|26394.1|26410.4|26402.4|26400|26392|50
1757682900000|2025-09-12 13:15:00|26402.6|26394.6|26394.2|26386.2|26408.2|26400.2|26393.2|26385.2|79
1757683200000|2025-09-12 13:20:00|26394.7|26386.7|26388.6|26380.6|26395.7|26387.7|26385.3|26377.3|37
1757683500000|2025-09-12 13:25:00|26388.1|26380.1|26377.5|26369.5|26389.3|26381.3|26373|26365|83
1757683800000|2025-09-12 13:30:00|26377|26369|26359.2|26351.2|26387.8|26379.8|26346.1|26338.1|506
1757684100000|2025-09-12 13:35:00|26358.7|26350.7|26417.1|26409.1|26419.1|26411.1|26352.4|26344.4|264
1757684400000|2025-09-12 13:40:00|26416.1|26408.1|26357.3|26349.3|26420.3|26412.3|26355.6|26347.6|212
1757684700000|2025-09-12 13:45:00|26356.8|26348.8|26326.7|26318.7|26356.8|26348.8|26311.6|26303.6|355
1757685000000|2025-09-12 13:50:00|26327.2|26319.2|26338|26330|26343.7|26335.7|26319.8|26311.8|181
1757685300000|2025-09-12 13:55:00|26338.5|26330.5|26324.6|26316.6|26339.6|26331.6|26311.8|26303.8|201
1757685600000|2025-09-12 14:00:00|26318.6|26310.6|26321.4|26313.4|26328.2|26320.2|26309.3|26301.3|219
1757685900000|2025-09-12 14:05:00|26321.9|26313.9|26336.1|26328.1|26348.5|26340.5|26319.1|26311.1|190
1757686200000|2025-09-12 14:10:00|26335.6|26327.6|26311.7|26303.7|26335.6|26327.6|26298|26290|243
1757686500000|2025-09-12 14:15:00|26312.2|26304.2|26302.7|26294.7|26324.8|26316.8|26291.9|26283.9|167
1757686800000|2025-09-12 14:20:00|26302.2|26294.2|26340.2|26332.2|26340.7|26332.7|26301.7|26293.7|155
1757687100000|2025-09-12 14:25:00|26339.7|26331.7|26328.1|26320.1|26344.2|26336.2|26323.4|26315.4|74
1757687400000|2025-09-12 14:30:00|26328.6|26320.6|26328|26320|26338.4|26330.4|26316|26308|96
1757687700000|2025-09-12 14:35:00|26327.5|26319.5|26312.5|26304.5|26331|26323|26298.5|26290.5|104
1757688000000|2025-09-12 14:40:00|26313|26305|26300.1|26292.1|26314.4|26306.4|26295.1|26287.1|93
1757688300000|2025-09-12 14:45:00|26301.6|26293.6|26328.3|26320.3|26333.3|26325.3|26299.3|26291.3|158
1757688600000|2025-09-12 14:50:00|26328.8|26320.8|26334.8|26326.8|26338.3|26330.3|26323.5|26315.5|74
1757688900000|2025-09-12 14:55:00|26335.3|26327.3|26353.3|26345.3|26354.8|26346.8|26333.8|26325.8|101
1757689200000|2025-09-12 15:00:00|26352.8|26344.8|26321.1|26313.1|26354.2|26346.2|26320.1|26312.1|85
1757689500000|2025-09-12 15:05:00|26320.6|26312.6|26324.4|26316.4|26330.9|26322.9|26314.8|26306.8|93
1757689800000|2025-09-12 15:10:00|26323.9|26315.9|26315.7|26307.7|26325.5|26317.5|26306.9|26298.9|60
1757690100000|2025-09-12 15:15:00|26315.2|26307.2|26313.6|26305.6|26323|26315|26310.2|26302.2|60
1757690400000|2025-09-12 15:20:00|26314.1|26306.1|26293.6|26285.6|26314.1|26306.1|26292.9|26284.9|303
1757690700000|2025-09-12 15:25:00|26294.1|26286.1|26291.6|26283.6|26301|26293|26285.5|26277.5|125
1757691000000|2025-09-12 15:30:00|26292.1|26284.1|26295.4|26287.4|26297.3|26289.3|26277.2|26269.2|119
1757691300000|2025-09-12 15:35:00|26294.9|26286.9|26295.1|26287.1|26304.4|26296.4|26292.3|26284.3|71
1757691600000|2025-09-12 15:40:00|26295.6|26287.6|26308.1|26300.1|26313.5|26305.5|26290.5|26282.5|84
1757691900000|2025-09-12 15:45:00|26308.6|26300.6|26291.8|26283.8|26308.6|26300.6|26287.3|26279.3|60
1757692200000|2025-09-12 15:50:00|26292.3|26284.3|26303.7|26295.7|26304.2|26296.2|26292.3|26284.3|54
1757692500000|2025-09-12 15:55:00|26303.2|26295.2|26297.2|26289.2|26308.4|26300.4|26296.7|26288.7|54
1757692800000|2025-09-12 16:00:00|26297.7|26289.7|26290.6|26282.6|26305.9|26297.9|26290.6|26282.6|67
1757693100000|2025-09-12 16:05:00|26290.1|26282.1|26291.1|26283.1|26295.1|26287.1|26287.1|26279.1|40
1757693400000|2025-09-12 16:10:00|26290.6|26282.6|26276.5|26268.5|26293.1|26285.1|26275.5|26267.5|89
1757693700000|2025-09-12 16:15:00|26277|26269|26304.9|26296.9|26305.9|26297.9|26276|26268|93
1757694000000|2025-09-12 16:20:00|26304.4|26296.4|26324.7|26316.7|26324.7|26316.7|26303|26295|76
1757694300000|2025-09-12 16:25:00|26324.2|26316.2|26321.2|26313.2|26325.7|26317.7|26313.3|26305.3|50
1757694600000|2025-09-12 16:30:00|26320.7|26312.7|26325.3|26317.3|26332.3|26324.3|26319.7|26311.7|54
1757694900000|2025-09-12 16:35:00|26325.8|26317.8|26338.1|26330.1|26338.1|26330.1|26322.1|26314.1|40
1757695200000|2025-09-12 16:40:00|26338.2|26330.2|26333.7|26325.7|26339.2|26331.2|26324.2|26316.2|79
1757695500000|2025-09-12 16:45:00|26334.2|26326.2|26339.9|26331.9|26341|26333|26333.4|26325.4|47
1757695800000|2025-09-12 16:50:00|26340.4|26332.4|26333.5|26325.5|26340.4|26332.4|26325.6|26317.6|81
1757696100000|2025-09-12 16:55:00|26334|26326|26335.7|26327.7|26343|26335|26334|26326|55
1757696400000|2025-09-12 17:00:00|26336.2|26328.2|26327.8|26319.8|26343.7|26335.7|26325.6|26317.6|56
1757696700000|2025-09-12 17:05:00|26328.3|26320.3|26348.4|26340.4|26349.4|26341.4|26327.8|26319.8|52
1757697000000|2025-09-12 17:10:00|26347.9|26339.9|26345.8|26337.8|26351.6|26343.6|26344.6|26336.6|124
1757697300000|2025-09-12 17:15:00|26346.3|26338.3|26344.7|26336.7|26353.2|26345.2|26343.8|26335.8|65
1757697600000|2025-09-12 17:20:00|26344.2|26336.2|26357.7|26349.7|26358.3|26350.3|26342.9|26334.9|76
1757697900000|2025-09-12 17:25:00|26358.2|26350.2|26355.2|26347.2|26361.5|26353.5|26354|26346|68
1757698200000|2025-09-12 17:30:00|26355.7|26347.7|26348.4|26340.4|26362.7|26354.7|26348.4|26340.4|66
1757698500000|2025-09-12 17:35:00|26347.9|26339.9|26344.1|26336.1|26352.2|26344.2|26343.1|26335.1|20
1757698800000|2025-09-12 17:40:00|26348.1|26340.1|26356.5|26348.5|26360.6|26352.6|26347.6|26339.6|42
1757699100000|2025-09-12 17:45:00|26357|26349|26359.5|26351.5|26364|26356|26356|26348|8
1757699400000|2025-09-12 17:50:00|26360|26352|26357|26349|26360.5|26352.5|26355.5|26347.5|17
1757699700000|2025-09-12 17:55:00|26358.5|26350.5|26345.2|26337.2|26359|26351|26343|26335|72
1757700000000|2025-09-12 18:00:00|26344.7|26336.7|26345.1|26337.1|26346.4|26338.4|26334.9|26326.9|38
1757700300000|2025-09-12 18:05:00|26344.6|26336.6|26345.3|26337.3|26347.3|26339.3|26340.6|26332.6|19
1757700600000|2025-09-12 18:10:00|26345.8|26337.8|26357.3|26349.3|26358.8|26350.8|26344.8|26336.8|43
1757700900000|2025-09-12 18:15:00|26356.8|26348.8|26358|26350|26359.9|26351.9|26353.9|26345.9|58
1757701200000|2025-09-12 18:20:00|26357.5|26349.5|26372.5|26364.5|26375.5|26367.5|26357.5|26349.5|54
1757701500000|2025-09-12 18:25:00|26373|26365|26366.7|26358.7|26378|26370|26365.2|26357.2|46
1757701800000|2025-09-12 18:30:00|26366.2|26358.2|26372.4|26364.4|26373.4|26365.4|26364.7|26356.7|52
1757702100000|2025-09-12 18:35:00|26371.9|26363.9|26374.4|26366.4|26378.9|26370.9|26369.4|26361.4|61
1757702400000|2025-09-12 18:40:00|26373.9|26365.9|26372.7|26364.7|26378.2|26370.2|26370.7|26362.7|39
1757702700000|2025-09-12 18:45:00|26373.2|26365.2|26373.8|26365.8|26379.3|26371.3|26366.8|26358.8|89
1757703000000|2025-09-12 18:50:00|26374.3|26366.3|26378.7|26370.7|26383.7|26375.7|26370.2|26362.2|69
1757703300000|2025-09-12 18:55:00|26378.2|26370.2|26384|26354|26384|26372.7|26361.2|26353.2|85
1757703600000|2025-09-12 19:00:00|26384.2|26354.2|26384.6|26354.6|26384.9|26354.9|26382.2|26352.2|1
1757703900000|2025-09-12 19:05:00|26384.5|26354.5|26382.1|26352.1|26386.9|26356.9|26381.8|26351.8|0
1757704200000|2025-09-12 19:10:00|26382.2|26352.2|26376.7|26346.7|26382.2|26352.2|26376.4|26346.4|0
1757704500000|2025-09-12 19:15:00|26376.5|26346.5|26376.4|26346.4|26376.8|26346.8|26375.6|26345.6|0
1757704800000|2025-09-12 19:20:00|26376.2|26346.2|26377.3|26347.3|26379.8|26349.8|26373.8|26343.8|0
1757705100000|2025-09-12 19:25:00|26377.4|26347.4|26378.2|26348.2|26379.8|26349.8|26373.8|26343.8|0
1757705400000|2025-09-12 19:30:00|26378.3|26348.3|26371.7|26341.7|26378.9|26348.9|26368.4|26338.4|0
1757705700000|2025-09-12 19:35:00|26371.6|26341.6|26363.2|26333.2|26372.6|26342.6|26362.9|26332.9|0
1757706000000|2025-09-12 19:40:00|26363.3|26333.3|26364.1|26334.1|26365.4|26335.4|26359|26329|0
1757706300000|2025-09-12 19:45:00|26363.9|26333.9|26372.3|26342.3|26372.9|26342.9|26363.8|26333.8|0
1757706600000|2025-09-12 19:50:00|26372.5|26342.5|26375|26345|26378.5|26348.5|26371.4|26341.4|0
1757706900000|2025-09-12 19:55:00|26374.6|26344.6|26338.6|26308.6|26375|26345|26338|26308|0
1757707200000|2025-09-12 20:00:00|26338|26308|26337.3|26307.3|26339.7|26309.7|26332.5|26302.5|0
1757707500000|2025-09-12 20:05:00|26336.7|26306.7|26337.9|26307.9|26339.8|26309.8|26335.6|26305.6|0
1757707800000|2025-09-12 20:10:00|26337.3|26307.3|26337.3|26307.3|26338.5|26308.5|26336.7|26306.7|0
1757708100000|2025-09-12 20:15:00|26337.9|26307.9|26339.1|26309.1|26340.9|26310.9|26337.9|26307.9|0
1757708400000|2025-09-12 20:20:00|26338.5|26308.5|26338.2|26308.2|26340.9|26310.9|26337.6|26307.6|0
1757708700000|2025-09-12 20:25:00|26338.8|26308.8|26340|26310|26340|26310|26338.2|26308.2|0
1757709000000|2025-09-12 20:30:00|26339.4|26309.4|26341.8|26311.8|26341.8|26311.8|26339.4|26309.4|0
1757709300000|2025-09-12 20:35:00|26341.2|26311.2|26341.3|26311.3|26343|26313|26340.1|26310.1|0
1757709600000|2025-09-12 20:40:00|26341.9|26311.9|26342.5|26312.5|26343.7|26313.7|26341.3|26311.3|0
1757709900000|2025-09-12 20:45:00|26341.9|26311.9|26341.3|26311.3|26343.7|26313.7|26341.3|26311.3|0
1757710200000|2025-09-12 20:50:00|26341.9|26311.9|26339.5|26309.5|26341.9|26311.9|26338.9|26308.9|0
1757710500000|2025-09-12 20:55:00|26338.9|26308.9|26339.5|26309.5|26340.1|26310.1|26337.4|26307.4|0
1757887200000|2025-09-14 22:00:00|26339.4|26309.4|26338.2|26308.2|26339.4|26309.4|26335.8|26305.8|0
1757887500000|2025-09-14 22:05:00|26337.6|26307.6|26343.7|26313.7|26344|26314|26337.4|26307.4|0
1757887800000|2025-09-14 22:10:00|26343.4|26313.4|26349.9|26319.9|26350.5|26320.5|26342.2|26312.2|0
1757888100000|2025-09-14 22:15:00|26350.5|26320.5|26352.6|26322.6|26354.7|26324.7|26350.5|26320.5|0
1757888400000|2025-09-14 22:20:00|26352.3|26322.3|26350.8|26320.8|26352.6|26322.6|26350.2|26320.2|0
1757888700000|2025-09-14 22:25:00|26350.2|26320.2|26352|26322|26352.8|26322.8|26350.2|26320.2|0
1757889000000|2025-09-14 22:30:00|26352.2|26322.2|26352.3|26322.3|26352.9|26322.9|26350.8|26320.8|0
1757889300000|2025-09-14 22:35:00|26351.7|26321.7|26353.5|26323.5|26353.5|26323.5|26351.7|26321.7|0
1757889600000|2025-09-14 22:40:00|26353.2|26323.2|26354.1|26324.1|26354.7|26324.7|26353.2|26323.2|0
1757889900000|2025-09-14 22:45:00|26354.4|26324.4|26353.8|26323.8|26355.9|26325.9|26353.5|26323.5|0
1757890200000|2025-09-14 22:50:00|26354.1|26324.1|26353.6|26323.6|26354.7|26324.7|26352.4|26322.4|0
1757890500000|2025-09-14 22:55:00|26353.3|26323.3|26353.5|26323.5|26353.8|26323.8|26352.4|26322.4|0
1757890800000|2025-09-14 23:00:00|26353.2|26323.2|26355.7|26325.7|26355.7|26325.7|26353.2|26323.2|0
1757891100000|2025-09-14 23:05:00|26355.4|26325.4|26353.9|26323.9|26356.6|26326.6|26353.9|26323.9|0
1757891400000|2025-09-14 23:10:00|26353.6|26323.6|26354.4|26324.4|26355.1|26325.1|26353.3|26323.3|0
1757891700000|2025-09-14 23:15:00|26354.6|26324.6|26354|26324|26355|26325|26353.8|26323.8|0
1757892000000|2025-09-14 23:20:00|26353.8|26323.8|26353.2|26323.2|26354.4|26324.4|26352.6|26322.6|0
1757892300000|2025-09-14 23:25:00|26352.8|26322.8|26349.2|26319.2|26352.8|26322.8|26349.2|26319.2|0
1757892600000|2025-09-14 23:30:00|26349.6|26319.6|26345.4|26315.4|26350.2|26320.2|26345.4|26315.4|0
1757892900000|2025-09-14 23:35:00|26345.6|26315.6|26332.3|26302.3|26346|26316|26329.9|26299.9|0
1757893200000|2025-09-14 23:40:00|26332|26302|26334.2|26304.2|26334.2|26304.2|26329.9|26299.9|0
1757893500000|2025-09-14 23:45:00|26333.9|26303.9|26334.2|26304.2|26334.2|26304.2|26331.8|26301.8|0
1757893800000|2025-09-14 23:50:00|26333.9|26303.9|26334.5|26304.5|26336.3|26306.3|26333.3|26303.3|0
1757894100000|2025-09-14 23:55:00|26333.9|26303.9|26338.6|26308.6|26339.8|26309.8|26332.7|26302.7|0
1757894400000|2025-09-15 00:00:00|26339.2|26309.2|26336.7|26306.7|26340.2|26310.2|26335.9|26305.9|0
1757894700000|2025-09-15 00:05:00|26336.5|26306.5|26337.6|26307.6|26337.6|26307.6|26333.5|26303.5|0
1757895000000|2025-09-15 00:10:00|26338.2|26308.2|26338.8|26308.8|26339.4|26309.4|26336.4|26306.4|0
1757895300000|2025-09-15 00:15:00|26338.5|26308.5|26337|26307|26339.4|26309.4|26331.6|26301.6|0
1757895600000|2025-09-15 00:20:00|26337.6|26307.6|26334|26304|26337.6|26307.6|26334|26304|0
1757895900000|2025-09-15 00:25:00|26333.6|26303.6|26331.8|26301.8|26334.2|26304.2|26331.2|26301.2|0
1757896200000|2025-09-15 00:30:00|26332|26302|26336.6|26306.6|26336.6|26306.6|26331.2|26301.2|0
1757896500000|2025-09-15 00:35:00|26336.2|26306.2|26333.6|26303.6|26336.2|26306.2|26333|26303|0
1757896800000|2025-09-15 00:40:00|26333.8|26303.8|26333.7|26303.7|26333.8|26303.8|26331.7|26301.7|0
1757897100000|2025-09-15 00:45:00|26334|26304|26336.1|26306.1|26336.7|26306.7|26333.7|26303.7|0
1757897400000|2025-09-15 00:50:00|26336.4|26306.4|26338.5|26308.5|26339.1|26309.1|26334.9|26304.9|0
1757897700000|2025-09-15 00:55:00|26339.1|26309.1|26339.1|26309.1|26340.9|26310.9|26338.5|26308.5|0
1757898000000|2025-09-15 01:00:00|26339.4|26309.4|26338.8|26308.8|26341.5|26311.5|26338.5|26308.5|0
1757898300000|2025-09-15 01:05:00|26338.5|26308.5|26341.8|26311.8|26342.1|26312.1|26338.5|26308.5|0
1757898600000|2025-09-15 01:10:00|26341.5|26311.5|26334.7|26304.7|26342.1|26312.1|26325.3|26295.3|0
1757898900000|2025-09-15 01:15:00|26335.3|26305.3|26315.3|26310.3|26351|26346|26312.7|26305.3|1352
1757899200000|2025-09-15 01:20:00|26316.3|26311.3|26334|26329|26336.3|26331.3|26316|26311|756
1757899500000|2025-09-15 01:25:00|26333.5|26328.5|26357.1|26352.1|26357.8|26352.8|26331.6|26326.6|672
1757899800000|2025-09-15 01:30:00|26356.6|26351.6|26323.6|26318.6|26366.8|26361.8|26303.1|26298.1|3626
1757900100000|2025-09-15 01:35:00|26322.6|26317.6|26381.9|26376.9|26395.9|26390.9|26320|26315|2273
1757900400000|2025-09-15 01:40:00|26382.4|26377.4|26392|26387|26406.2|26401.2|26348.2|26343.2|2307
1757900700000|2025-09-15 01:45:00|26393|26388|26423|26418|26452.7|26447.7|26393|26388|2486
1757901000000|2025-09-15 01:50:00|26422.5|26417.5|26460.4|26455.4|26466.5|26461.5|26420.9|26415.9|2140
1757901300000|2025-09-15 01:55:00|26461.4|26456.4|26472.7|26467.7|26481.8|26476.8|26442.1|26437.1|1815
1757901600000|2025-09-15 02:00:00|26471.7|26466.7|26451.5|26446.5|26479.1|26474.1|26447.9|26442.9|1867
1757901900000|2025-09-15 02:05:00|26451|26446|26510|26505|26515.9|26510.9|26435.6|26430.6|2266
1757902200000|2025-09-15 02:10:00|26509|26504|26528|26523|26530.4|26525.4|26499.3|26494.3|1136
1757902500000|2025-09-15 02:15:00|26529.5|26524.5|26482.6|26477.6|26538.1|26533.1|26463.6|26458.6|2184
1757902800000|2025-09-15 02:20:00|26483.6|26478.6|26451|26446|26483.6|26478.6|26424.8|26419.8|1777
1757903100000|2025-09-15 02:25:00|26449.5|26444.5|26470.1|26465.1|26491.4|26486.4|26442|26437|1355
1757903400000|2025-09-15 02:30:00|26472.1|26467.1|26506.4|26501.4|26506.4|26501.4|26461.6|26456.6|1217
1757903700000|2025-09-15 02:35:00|26505.4|26500.4|26501.1|26496.1|26520.4|26515.4|26484.2|26479.2|1143
1757904000000|2025-09-15 02:40:00|26501.6|26496.6|26514|26509|26516|26511|26477.5|26472.5|1071
1757904300000|2025-09-15 02:45:00|26514.5|26509.5|26531.9|26526.9|26533.2|26528.2|26500.1|26495.1|931
1757904600000|2025-09-15 02:50:00|26532.4|26527.4|26534.4|26529.4|26552.4|26547.4|26522.8|26517.8|1320
1757904900000|2025-09-15 02:55:00|26533.4|26528.4|26506.4|26501.4|26538.9|26533.9|26490.8|26485.8|889
1757905200000|2025-09-15 03:00:00|26509.4|26504.4|26533.4|26528.4|26538.3|26533.3|26503.8|26498.8|801
1757905500000|2025-09-15 03:05:00|26533.9|26528.9|26540.9|26535.9|26547.4|26542.4|26523.7|26518.7|585
1757905800000|2025-09-15 03:10:00|26540.4|26535.4|26506.1|26501.1|26547.4|26542.4|26502.8|26497.8|707
1757906100000|2025-09-15 03:15:00|26504.1|26499.1|26514|26509|26520.1|26515.1|26492.9|26487.9|791
1757906400000|2025-09-15 03:20:00|26514.5|26509.5|26521.8|26516.8|26547.2|26542.2|26509|26504|631
1757906700000|2025-09-15 03:25:00|26522.3|26517.3|26521.4|26516.4|26536.4|26531.4|26515.6|26510.6|437
1757907000000|2025-09-15 03:30:00|26521.9|26516.9|26490.2|26485.2|26523.4|26518.4|26490.2|26485.2|712
1757907300000|2025-09-15 03:35:00|26487.7|26482.7|26505.4|26500.4|26505.4|26500.4|26479|26474|708
1757907600000|2025-09-15 03:40:00|26503.9|26498.9|26520.4|26515.4|26529.2|26524.2|26498.7|26493.7|440
1757907900000|2025-09-15 03:45:00|26519.4|26514.4|26505.6|26500.6|26524.2|26519.2|26498.2|26493.2|304
1757908200000|2025-09-15 03:50:00|26506.1|26501.1|26494.1|26489.1|26510.1|26505.1|26493|26488|483
1757908500000|2025-09-15 03:55:00|26493.6|26488.6|26492.6|26487.6|26495.6|26490.6|26481.6|26476.6|488
1757908800000|2025-09-15 04:00:00|26501.3|26471.3|26501.4|26471.4|26501.9|26471.9|26500.7|26470.7|0
1757909100000|2025-09-15 04:05:00|26501.7|26471.7|26503.2|26473.2|26503.8|26473.8|26501.4|26471.4|0
1757909400000|2025-09-15 04:10:00|26502.9|26472.9|26496.6|26466.6|26502.9|26472.9|26495.7|26465.7|0
1757909700000|2025-09-15 04:15:00|26496|26466|26497.1|26467.1|26497.2|26467.2|26495.4|26465.4|0
1757910000000|2025-09-15 04:20:00|26497.8|26467.8|26499.2|26469.2|26500.2|26470.2|26497.4|26467.4|0
1757910300000|2025-09-15 04:25:00|26498.9|26468.9|26498.9|26468.9|26499.8|26469.8|26498|26468|0
1757910600000|2025-09-15 04:30:00|26498.6|26468.6|26500.6|26470.6|26500.9|26470.9|26498.6|26468.6|0
1757910900000|2025-09-15 04:35:00|26500.3|26470.3|26499.7|26469.7|26500.9|26470.9|26499.7|26469.7|0
1757911200000|2025-09-15 04:40:00|26500|26470|26500.3|26470.3|26500.3|26470.3|26499.1|26469.1|0
1757911500000|2025-09-15 04:45:00|26499.7|26469.7|26499.9|26469.9|26500.5|26470.5|26499.3|26469.3|0
1757911800000|2025-09-15 04:50:00|26499.6|26469.6|26499.9|26469.9|26500.5|26470.5|26498.7|26468.7|0
1757912100000|2025-09-15 04:55:00|26499.6|26469.6|26501.1|26471.1|26501.1|26471.1|26499.6|26469.6|12
1757912400000|2025-09-15 05:00:00|26489.8|26484.8|26476.5|26471.5|26498.8|26493.8|26466.8|26461.8|1332
1757912700000|2025-09-15 05:05:00|26476|26471|26477.7|26472.7|26487.2|26482.2|26453.7|26448.7|990
1757913000000|2025-09-15 05:10:00|26477.2|26472.2|26469.6|26464.6|26481.2|26476.2|26457.1|26452.1|709
1757913300000|2025-09-15 05:15:00|26469.1|26464.1|26465.4|26460.4|26470.3|26465.3|26443.6|26438.6|986
1757913600000|2025-09-15 05:20:00|26465.9|26460.9|26481.2|26476.2|26486.2|26481.2|26460.5|26455.5|746
1757913900000|2025-09-15 05:25:00|26480.7|26475.7|26486.3|26481.3|26497.8|26492.8|26478.7|26473.7|599
1757914200000|2025-09-15 05:30:00|26486.8|26481.8|26489.4|26484.4|26498.1|26493.1|26477.5|26472.5|506
1757914500000|2025-09-15 05:35:00|26487.4|26482.4|26461.8|26456.8|26493.4|26488.4|26457.7|26452.7|948
1757914800000|2025-09-15 05:40:00|26466.8|26461.8|26469.7|26464.7|26480.6|26475.6|26458.2|26453.2|585
1757915100000|2025-09-15 05:45:00|26471.7|26466.7|26448.6|26443.6|26474.2|26469.2|26447.6|26442.6|582
1757915400000|2025-09-15 05:50:00|26448.1|26443.1|26448.8|26443.8|26467.7|26462.7|26436.9|26431.9|676
1757915700000|2025-09-15 05:55:00|26448.3|26443.3|26469.7|26464.7|26471.5|26466.5|26443.3|26438.3|811
1757916000000|2025-09-15 06:00:00|26469.2|26464.2|26439.7|26434.7|26489.4|26484.4|26438.7|26433.7|984
1757916300000|2025-09-15 06:05:00|26440.7|26435.7|26420.6|26415.6|26441.7|26436.7|26415.8|26410.8|1282
1757916600000|2025-09-15 06:10:00|26421.6|26416.6|26406.6|26401.6|26421.6|26416.6|26385.5|26380.5|1506
1757916900000|2025-09-15 06:15:00|26406.1|26401.1|26375.8|26370.8|26409.2|26404.2|26374.3|26369.3|1004
1757917200000|2025-09-15 06:20:00|26376.3|26371.3|26340.8|26335.8|26378.2|26373.2|26333.4|26328.4|1537
1757917500000|2025-09-15 06:25:00|26341.8|26336.8|26308.2|26303.2|26341.8|26336.8|26295.3|26290.3|2166
1757917800000|2025-09-15 06:30:00|26307.7|26302.7|26318.5|26313.5|26339.8|26334.8|26304.8|26299.8|1614
1757918100000|2025-09-15 06:35:00|26316.5|26311.5|26335.1|26330.1|26343.2|26338.2|26312.6|26307.6|750
1757918400000|2025-09-15 06:40:00|26335.6|26330.6|26350.5|26345.5|26355.7|26350.7|26331.1|26326.1|879
1757918700000|2025-09-15 06:45:00|26351.5|26346.5|26345.1|26340.1|26359.6|26354.6|26343.6|26338.6|788
1757919000000|2025-09-15 06:50:00|26344.6|26339.6|26337.9|26332.9|26345.6|26340.6|26314|26309|1049
1757919300000|2025-09-15 06:55:00|26338.9|26333.9|26358.9|26353.9|26360.6|26355.6|26333.6|26328.6|701
1757919600000|2025-09-15 07:00:00|26356.4|26351.4|26385.3|26380.3|26386.7|26381.7|26353.9|26348.9|1138
1757919900000|2025-09-15 07:05:00|26385.8|26380.8|26402.9|26397.9|26405.6|26400.6|26372.2|26367.2|1172
1757920200000|2025-09-15 07:10:00|26401.9|26396.9|26415.1|26410.1|26417.6|26412.6|26400.5|26395.5|888
1757920500000|2025-09-15 07:15:00|26414.6|26409.6|26443.8|26438.8|26448.8|26443.8|26412.9|26407.9|1230
1757920800000|2025-09-15 07:20:00|26444.3|26439.3|26452.3|26447.3|26456.6|26451.6|26435.4|26430.4|1240
1757921100000|2025-09-15 07:25:00|26451.3|26446.3|26464.8|26459.8|26473|26468|26448.3|26443.3|911
1757921400000|2025-09-15 07:30:00|26465.3|26460.3|26465.9|26460.9|26477.9|26472.9|26459.9|26454.9|885
1757921700000|2025-09-15 07:35:00|26466.4|26461.4|26465.3|26460.3|26478.4|26473.4|26463.3|26458.3|779
1757922000000|2025-09-15 07:40:00|26466.8|26461.8|26451.1|26446.1|26469.4|26464.4|26449.9|26444.9|821
1757922300000|2025-09-15 07:45:00|26450.6|26445.6|26460.7|26455.7|26470|26465|26444.1|26439.1|875
1757922600000|2025-09-15 07:50:00|26461.2|26456.2|26473.8|26468.8|26477.6|26472.6|26456.2|26451.2|927
1757922900000|2025-09-15 07:55:00|26473.3|26468.3|26469.6|26464.6|26478|26473|26465|26460|901
1757923200000|2025-09-15 08:00:00|26468.1|26463.1|26455.4|26450.4|26474.6|26469.6|26450.4|26445.4|1072
1757923500000|2025-09-15 08:05:00|26457.4|26452.4|26442.4|26437.4|26465.6|26460.6|26440.4|26435.4|599
1757923800000|2025-09-15 08:10:00|26441.4|26436.4|26455.1|26450.1|26456.6|26451.6|26439|26434|592
1757924100000|2025-09-15 08:15:00|26455.6|26450.6|26459.5|26454.5|26464.4|26459.4|26448|26443|347
1757924400000|2025-09-15 08:20:00|26459|26454|26464|26459|26467.1|26462.1|26448.7|26443.7|341
1757924700000|2025-09-15 08:25:00|26463.5|26458.5|26459.1|26454.1|26463.5|26458.5|26444|26439|474
1757925000000|2025-09-15 08:30:00|26465.5|26435.5|26456.9|26426.9|26467.5|26437.5|26456.9|26426.9|10
1757925300000|2025-09-15 08:35:00|26457.1|26427.1|26465.5|26435.5|26466.1|26436.1|26457.1|26427.1|0
1757925600000|2025-09-15 08:40:00|26465.8|26435.8|26468.3|26438.3|26468.3|26438.3|26462.8|26432.8|0
1757925900000|2025-09-15 08:45:00|26468|26438|26474.6|26444.6|26474.6|26444.6|26468|26438|0
1757926200000|2025-09-15 08:50:00|26474.4|26444.4|26468.8|26438.8|26475|26445|26467.7|26437.7|0
1757926500000|2025-09-15 08:55:00|26468.5|26438.5|26465.2|26435.2|26468.5|26438.5|26462.1|26432.1|0
1757926800000|2025-09-15 09:00:00|26464.8|26434.8|26460.9|26430.9|26465.2|26435.2|26460.3|26430.3|0
1757927100000|2025-09-15 09:05:00|26460.6|26430.6|26462.7|26432.7|26463.9|26433.9|26460.3|26430.3|0
1757927400000|2025-09-15 09:10:00|26462.1|26432.1|26461.1|26431.1|26463.6|26433.6|26460.9|26430.9|0
1757927700000|2025-09-15 09:15:00|26447.8|26439.8|26431.7|26423.7|26447.8|26439.8|26423.8|26415.8|211
1757928000000|2025-09-15 09:20:00|26431.2|26423.2|26437.8|26429.8|26440.8|26432.8|26428.7|26420.7|51
1757928300000|2025-09-15 09:25:00|26438.3|26430.3|26440.7|26432.7|26445.4|26437.4|26437.9|26429.9|61
1757928600000|2025-09-15 09:30:00|26440.2|26432.2|26430.6|26422.6|26443.2|26435.2|26425.1|26417.1|149
1757928900000|2025-09-15 09:35:00|26430.1|26422.1|26432.4|26424.4|26433.8|26425.8|26426.6|26418.6|73
1757929200000|2025-09-15 09:40:00|26432.9|26424.9|26439.7|26431.7|26440.2|26432.2|26432|26424|62
1757929500000|2025-09-15 09:45:00|26434.7|26426.7|26440.7|26432.7|26442.7|26434.7|26433.7|26425.7|94
1757929800000|2025-09-15 09:50:00|26440.2|26432.2|26445.8|26437.8|26450.6|26442.6|26435.5|26427.5|15
1757930100000|2025-09-15 09:55:00|26445.3|26437.3|26456.4|26448.4|26456.9|26448.9|26442.3|26434.3|62
1757930400000|2025-09-15 10:00:00|26456.9|26448.9|26466.7|26458.7|26466.7|26458.7|26456.7|26448.7|54
1757930700000|2025-09-15 10:05:00|26468.2|26460.2|26462.2|26454.2|26469.2|26461.2|26461.2|26453.2|59
1757931000000|2025-09-15 10:10:00|26461.2|26453.2|26456.4|26448.4|26466|26458|26455.9|26447.9|29
1757931300000|2025-09-15 10:15:00|26456.9|26448.9|26458.6|26450.6|26463.6|26455.6|26454.9|26446.9|27
1757931600000|2025-09-15 10:20:00|26458.1|26450.1|26462.5|26454.5|26463|26455|26457.6|26449.6|22
1757931900000|2025-09-15 10:25:00|26463|26455|26466.1|26458.1|26466.8|26458.8|26462.5|26454.5|29
1757932200000|2025-09-15 10:30:00|26466.6|26458.6|26467.9|26459.9|26469.4|26461.4|26463.5|26455.5|48
1757932500000|2025-09-15 10:35:00|26468.4|26460.4|26464.1|26456.1|26468.9|26460.9|26462.1|26454.1|12
1757932800000|2025-09-15 10:40:00|26464.6|26456.6|26458.6|26450.6|26465.6|26457.6|26458.1|26450.1|17
1757933100000|2025-09-15 10:45:00|26459.1|26451.1|26455.1|26447.1|26459.1|26451.1|26454.6|26446.6|14
1757933400000|2025-09-15 10:50:00|26455.6|26447.6|26446.1|26438.1|26455.6|26447.6|26443.3|26435.3|63
1757933700000|2025-09-15 10:55:00|26445.6|26437.6|26453.4|26445.4|26455.9|26447.9|26445.6|26437.6|39
1757934000000|2025-09-15 11:00:00|26452.9|26444.9|26439.8|26431.8|26452.9|26444.9|26432.6|26424.6|86
1757934300000|2025-09-15 11:05:00|26440.3|26432.3|26442.7|26434.7|26446.7|26438.7|26436.2|26428.2|31
1757934600000|2025-09-15 11:10:00|26442.2|26434.2|26460.6|26452.6|26460.6|26452.6|26442.2|26434.2|14
1757934900000|2025-09-15 11:15:00|26461.1|26453.1|26472.6|26464.6|26473.1|26465.1|26456.1|26448.1|73
1757935200000|2025-09-15 11:20:00|26471.1|26463.1|26472|26464|26477.2|26469.2|26471.1|26463.1|34
1757935500000|2025-09-15 11:25:00|26472.5|26464.5|26468.9|26460.9|26475.4|26467.4|26466.9|26458.9|38
1757935800000|2025-09-15 11:30:00|26469.4|26461.4|26473|26465|26474.5|26466.5|26464.4|26456.4|10
1757936100000|2025-09-15 11:35:00|26473.5|26465.5|26481.5|26473.5|26487.2|26479.2|26472.5|26464.5|76
1757936400000|2025-09-15 11:40:00|26481|26473|26476.2|26468.2|26483.5|26475.5|26474.7|26466.7|13
1757936700000|2025-09-15 11:45:00|26476.7|26468.7|26474.5|26466.5|26478.4|26470.4|26472.4|26464.4|9
1757937000000|2025-09-15 11:50:00|26475|26467|26481.2|26473.2|26484.1|26476.1|26474|26466|23
1757937300000|2025-09-15 11:55:00|26481.7|26473.7|26482.3|26474.3|26489.1|26481.1|26481.1|26473.1|80
1757937600000|2025-09-15 12:00:00|26482.8|26474.8|26509|26501|26510.5|26502.5|26481.8|26473.8|169
1757937900000|2025-09-15 12:05:00|26511.5|26503.5|26509.6|26501.6|26516|26508|26506.4|26498.4|161
1757938200000|2025-09-15 12:10:00|26510.1|26502.1|26498.9|26490.9|26511.6|26503.6|26494.2|26486.2|121
1757938500000|2025-09-15 12:15:00|26498.4|26490.4|26575.8|26567.8|26581.9|26573.9|26495.6|26487.6|1416
1757938800000|2025-09-15 12:20:00|26576.3|26568.3|26565.5|26557.5|26579.1|26571.1|26555.7|26547.7|517
1757939100000|2025-09-15 12:25:00|26566|26558|26553.8|26545.8|26566|26558|26544.1|26536.1|294
1757939400000|2025-09-15 12:30:00|26553.3|26545.3|26588.5|26580.5|26601.2|26593.2|26550.8|26542.8|264
1757939700000|2025-09-15 12:35:00|26588|26580|26587.5|26579.5|26603.5|26595.5|26580.1|26572.1|284
1757940000000|2025-09-15 12:40:00|26588|26580|26615.8|26607.8|26619.1|26611.1|26555.2|26547.2|520
1757940300000|2025-09-15 12:45:00|26616.8|26608.8|26624.3|26616.3|26625.3|26617.3|26608|26600|123
1757940600000|2025-09-15 12:50:00|26624.8|26616.8|26630.7|26622.7|26634.8|26626.8|26618.3|26610.3|156
1757940900000|2025-09-15 12:55:00|26630.2|26622.2|26659|26651|26663|26655|26626.5|26618.5|297
1757941200000|2025-09-15 13:00:00|26659.5|26651.5|26621.6|26613.6|26660|26652|26621|26613|474
1757941500000|2025-09-15 13:05:00|26622.1|26614.1|26609.5|26601.5|26628.9|26620.9|26605.7|26597.7|300
1757941800000|2025-09-15 13:10:00|26610.7|26602.7|26606.9|26598.9|26619.6|26611.6|26606.2|26598.2|88
1757942100000|2025-09-15 13:15:00|26606.1|26598.1|26602.6|26594.6|26606.1|26598.1|26595.6|26587.6|138
1757942400000|2025-09-15 13:20:00|26603.1|26595.1|26582.5|26574.5|26611.2|26603.2|26576.8|26568.8|178
1757942700000|2025-09-15 13:25:00|26583|26575|26577.6|26569.6|26584.5|26576.5|26565|26557|220
1757943000000|2025-09-15 13:30:00|26579.1|26571.1|26516.7|26508.7|26580.1|26572.1|26514.9|26506.9|899
1757943300000|2025-09-15 13:35:00|26515.2|26507.2|26507.3|26499.3|26542.5|26534.5|26496.1|26488.1|822
1757943600000|2025-09-15 13:40:00|26507.6|26499.6|26492.9|26484.9|26526.4|26518.4|26479.9|26471.9|453
1757943900000|2025-09-15 13:45:00|26493.4|26485.4|26495.7|26487.7|26521.7|26513.7|26489.8|26481.8|312
1757944200000|2025-09-15 13:50:00|26496.7|26488.7|26513.1|26505.1|26513.5|26505.5|26494.2|26486.2|285
1757944500000|2025-09-15 13:55:00|26513.6|26505.6|26522.3|26514.3|26529.7|26521.7|26510.1|26502.1|290
1757944800000|2025-09-15 14:00:00|26521.8|26513.8|26482.3|26474.3|26522.8|26514.8|26477.3|26469.3|359
1757945100000|2025-09-15 14:05:00|26481.8|26473.8|26478.9|26470.9|26486.2|26478.2|26454.5|26446.5|417
1757945400000|2025-09-15 14:10:00|26479.4|26471.4|26501.3|26493.3|26509.2|26501.2|26477.6|26469.6|221
1757945700000|2025-09-15 14:15:00|26501.8|26493.8|26519.6|26511.6|26525.6|26517.6|26500.8|26492.8|356
1757946000000|2025-09-15 14:20:00|26520.1|26512.1|26525.8|26517.8|26538|26530|26514.6|26506.6|202
1757946300000|2025-09-15 14:25:00|26525.3|26517.3|26530.7|26522.7|26533.7|26525.7|26517.3|26509.3|195
1757946600000|2025-09-15 14:30:00|26530.1|26522.1|26534.7|26526.7|26564.2|26556.2|26529.1|26521.1|1031
1757946900000|2025-09-15 14:35:00|26535.2|26527.2|26541.8|26533.8|26542.9|26534.9|26523.5|26515.5|139
1757947200000|2025-09-15 14:40:00|26541.3|26533.3|26553.3|26545.3|26553.3|26545.3|26539.8|26531.8|127
1757947500000|2025-09-15 14:45:00|26552.8|26544.8|26547.5|26539.5|26557.2|26549.2|26541.7|26533.7|125
1757947800000|2025-09-15 14:50:00|26548|26540|26550.5|26542.5|26561.6|26553.6|26536.4|26528.4|126
1757948100000|2025-09-15 14:55:00|26551|26543|26556.5|26548.5|26569.4|26561.4|26551|26543|208
1757948400000|2025-09-15 15:00:00|26556|26548|26519.5|26511.5|26560.5|26552.5|26514.9|26506.9|194
1757948700000|2025-09-15 15:05:00|26519|26511|26507|26499|26522.5|26514.5|26492.9|26484.9|219
1757949000000|2025-09-15 15:10:00|26506.5|26498.5|26494.6|26486.6|26514.4|26506.4|26491.1|26483.1|175
1757949300000|2025-09-15 15:15:00|26494.1|26486.1|26499.8|26491.8|26503.8|26495.8|26488|26480|143
1757949600000|2025-09-15 15:20:00|26500.3|26492.3|26487.7|26479.7|26507.1|26499.1|26477.9|26469.9|168
1757949900000|2025-09-15 15:25:00|26488.2|26480.2|26510.1|26502.1|26516.1|26508.1|26485.7|26477.7|209
1757950200000|2025-09-15 15:30:00|26510.6|26502.6|26508.4|26500.4|26516.6|26508.6|26496.2|26488.2|130
1757950500000|2025-09-15 15:35:00|26508.9|26500.9|26519.2|26511.2|26530.7|26522.7|26501.9|26493.9|153
1757950800000|2025-09-15 15:40:00|26518.7|26510.7|26516.7|26508.7|26525.2|26517.2|26516.2|26508.2|116
1757951100000|2025-09-15 15:45:00|26516.2|26508.2|26525|26517|26525|26517|26499.1|26491.1|96
1757951400000|2025-09-15 15:50:00|26524.5|26516.5|26533.8|26525.8|26536.1|26528.1|26513.7|26505.7|128
1757951700000|2025-09-15 15:55:00|26534.3|26526.3|26527.7|26519.7|26539.8|26531.8|26525.2|26517.2|182
1757952000000|2025-09-15 16:00:00|26528.2|26520.2|26521.8|26513.8|26533.2|26525.2|26521.3|26513.3|75
1757952300000|2025-09-15 16:05:00|26522.3|26514.3|26525.2|26517.2|26529.7|26521.7|26520.2|26512.2|54
1757952600000|2025-09-15 16:10:00|26525.7|26517.7|26515.1|26507.1|26525.7|26517.7|26514.1|26506.1|63
1757952900000|2025-09-15 16:15:00|26514.6|26506.6|26511.8|26503.8|26521.1|26513.1|26511.8|26503.8|59
1757953200000|2025-09-15 16:20:00|26512.3|26504.3|26515.7|26507.7|26520.2|26512.2|26505.3|26497.3|74
1757953500000|2025-09-15 16:25:00|26516.2|26508.2|26507.2|26499.2|26519.7|26511.7|26507.2|26499.2|56
1757953800000|2025-09-15 16:30:00|26507.7|26499.7|26521.2|26513.2|26527.9|26519.9|26502.2|26494.2|59
1757954100000|2025-09-15 16:35:00|26520.7|26512.7|26508.4|26500.4|26523.7|26515.7|26507.9|26499.9|53
1757954400000|2025-09-15 16:40:00|26508.9|26500.9|26510.7|26502.7|26518.2|26510.2|26505|26497|58
1757954700000|2025-09-15 16:45:00|26510.2|26502.2|26509.4|26501.4|26513.9|26505.9|26504.9|26496.9|50
1757955000000|2025-09-15 16:50:00|26508.9|26500.9|26508.6|26500.6|26511.4|26503.4|26503.4|26495.4|24
1757955300000|2025-09-15 16:55:00|26508.1|26500.1|26523.6|26515.6|26527.9|26519.9|26505.1|26497.1|253
1757955600000|2025-09-15 17:00:00|26524.1|26516.1|26534.2|26526.2|26538.1|26530.1|26521.1|26513.1|110
1757955900000|2025-09-15 17:05:00|26534.7|26526.7|26546.2|26538.2|26550.2|26542.2|26532.7|26524.7|129
1757956200000|2025-09-15 17:10:00|26545.7|26537.7|26535.2|26527.2|26546.2|26538.2|26535.2|26527.2|40
1757956500000|2025-09-15 17:15:00|26535.7|26527.7|26519.4|26511.4|26536.6|26528.6|26515.9|26507.9|89
1757956800000|2025-09-15 17:20:00|26518.9|26510.9|26513.5|26505.5|26518.9|26510.9|26506|26498|68
1757957100000|2025-09-15 17:25:00|26513|26505|26522.6|26514.6|26522.6|26514.6|26509|26501|68
1757957400000|2025-09-15 17:30:00|26522.1|26514.1|26530.6|26522.6|26533.1|26525.1|26520.6|26512.6|98
1757957700000|2025-09-15 17:35:00|26531.1|26523.1|26535|26527|26537|26529|26526.3|26518.3|69
1757958000000|2025-09-15 17:40:00|26535.5|26527.5|26535.8|26527.8|26540.9|26532.9|26535|26527|54
1757958300000|2025-09-15 17:45:00|26536.3|26528.3|26539.8|26531.8|26541.3|26533.3|26535.3|26527.3|32
1757958600000|2025-09-15 17:50:00|26540.3|26532.3|26547.4|26539.4|26548.2|26540.2|26538.8|26530.8|74
1757958900000|2025-09-15 17:55:00|26546.9|26538.9|26540.8|26532.8|26547.4|26539.4|26531.6|26523.6|36
1757959200000|2025-09-15 18:00:00|26540.3|26532.3|26533.7|26525.7|26542.8|26534.8|26533.3|26525.3|24
1757959500000|2025-09-15 18:05:00|26534.2|26526.2|26529.3|26521.3|26535.3|26527.3|26526.7|26518.7|39
1757959800000|2025-09-15 18:10:00|26529.8|26521.8|26529.2|26521.2|26536.2|26528.2|26525.7|26517.7|24
1757960100000|2025-09-15 18:15:00|26529.7|26521.7|26528.4|26520.4|26533.7|26525.7|26523.4|26515.4|23
1757960400000|2025-09-15 18:20:00|26527.9|26519.9|26527.4|26519.4|26529.4|26521.4|26525.4|26517.4|12
1757960700000|2025-09-15 18:25:00|26527.9|26519.9|26521|26513|26529.1|26521.1|26521|26513|27
1757961000000|2025-09-15 18:30:00|26519.7|26511.7|26511.1|26503.1|26519.7|26511.7|26510.1|26502.1|84
1757961300000|2025-09-15 18:35:00|26510.6|26502.6|26489|26481|26511.6|26503.6|26486|26478|120
1757961600000|2025-09-15 18:40:00|26489.5|26481.5|26484.8|26476.8|26492.5|26484.5|26477.3|26469.3|89
1757961900000|2025-09-15 18:45:00|26485.3|26477.3|26494.5|26486.5|26496|26488|26478.3|26470.3|66
1757962200000|2025-09-15 18:50:00|26495|26487|26501.3|26493.3|26501.8|26493.8|26489.8|26481.8|41
1757962500000|2025-09-15 18:55:00|26501.8|26493.8|26511.8|26481.8|26511.8|26496.9|26497.7|26481.8|72
1757962800000|2025-09-15 19:00:00|26511.7|26481.7|26504.8|26474.8|26516.2|26486.2|26504.3|26474.3|0
1757963100000|2025-09-15 19:05:00|26505|26475|26513.3|26483.3|26513.5|26483.5|26501.8|26471.8|0
1757963400000|2025-09-15 19:10:00|26513.1|26483.1|26513.5|26483.5|26518.9|26488.9|26512.9|26482.9|0
1757963700000|2025-09-15 19:15:00|26513.4|26483.4|26522.2|26492.2|26522.2|26492.2|26513.4|26483.4|0
1757964000000|2025-09-15 19:20:00|26522.3|26492.3|26521.6|26491.6|26524.6|26494.6|26520.9|26490.9|0
1757964300000|2025-09-15 19:25:00|26521.4|26491.4|26516.3|26486.3|26522.2|26492.2|26516.3|26486.3|0
1757964600000|2025-09-15 19:30:00|26516.1|26486.1|26514.2|26484.2|26516.2|26486.2|26513.2|26483.2|0
1757964900000|2025-09-15 19:35:00|26514.4|26484.4|26513.5|26483.5|26518.1|26488.1|26513.1|26483.1|0
1757965200000|2025-09-15 19:40:00|26513.7|26483.7|26513.9|26483.9|26518.9|26488.9|26511.5|26481.5|0
1757965500000|2025-09-15 19:45:00|26513.6|26483.6|26514.2|26484.2|26516.7|26486.7|26513.5|26483.5|0
1757965800000|2025-09-15 19:50:00|26512.3|26482.3|26507.8|26477.8|26514|26484|26497.9|26467.9|0
1757966100000|2025-09-15 19:55:00|26506.7|26476.7|26522.1|26492.1|26528.8|26498.8|26502|26472|0
1757966400000|2025-09-15 20:00:00|26523.3|26493.3|26516.6|26486.6|26523.3|26493.3|26515|26485|0
1757966700000|2025-09-15 20:05:00|26516|26486|26516.5|26486.5|26518.7|26488.7|26513.4|26483.4|0
1757967000000|2025-09-15 20:10:00|26517.1|26487.1|26512.1|26482.1|26517.3|26487.3|26511.3|26481.3|0
1757967300000|2025-09-15 20:15:00|26512.7|26482.7|26517.8|26487.8|26518.4|26488.4|26512.3|26482.3|0
1757967600000|2025-09-15 20:20:00|26518.4|26488.4|26515.8|26485.8|26518.4|26488.4|26514.6|26484.6|0
1757967900000|2025-09-15 20:25:00|26516.4|26486.4|26511.7|26481.7|26516.4|26486.4|26510.8|26480.8|0
1757968200000|2025-09-15 20:30:00|26512.3|26482.3|26513.1|26483.1|26514.3|26484.3|26512.3|26482.3|0
1757968500000|2025-09-15 20:35:00|26513.7|26483.7|26516.6|26486.6|26517.1|26487.1|26513.7|26483.7|0
1757968800000|2025-09-15 20:40:00|26516|26486|26516.3|26486.3|26517.5|26487.5|26514.3|26484.3|0
1757969100000|2025-09-15 20:45:00|26515.7|26485.7|26514|26484|26517|26487|26514|26484|0
1757969400000|2025-09-15 20:50:00|26513.9|26483.9|26513.9|26483.9|26515.3|26485.3|26513|26483|0
1757969700000|2025-09-15 20:55:00|26513.3|26483.3|26513|26483|26514.9|26484.9|26511.6|26481.6|0
1757970000000|2025-09-15 21:00:00|26513.8|26483.8|26512.2|26482.2|26513.8|26483.8|26512|26482|0
1757970300000|2025-09-15 21:05:00|26512.7|26482.7|26512.2|26482.2|26512.7|26482.7|26510.9|26480.9|0
1757970600000|2025-09-15 21:10:00|26511.6|26481.6|26512.7|26482.7|26513.6|26483.6|26511.6|26481.6|0
1757970900000|2025-09-15 21:15:00|26513.3|26483.3|26512.7|26482.7|26513.8|26483.8|26512.7|26482.7|0
1757971200000|2025-09-15 21:20:00|26512.4|26482.4|26513.2|26483.2|26513.2|26483.2|26512.4|26482.4|0
1757971500000|2025-09-15 21:25:00|26513.6|26483.6|26512.5|26482.5|26513.6|26483.6|26512.5|26482.5|0
1757971800000|2025-09-15 21:30:00|26512.8|26482.8|26512.9|26482.9|26513.5|26483.5|26512.5|26482.5|0
1757972100000|2025-09-15 21:35:00|26513.2|26483.2|26513.1|26483.1|26513.4|26483.4|26512.9|26482.9|0
1757972400000|2025-09-15 21:40:00|26512.8|26482.8|26513.2|26483.2|26513.2|26483.2|26512.8|26482.8|0
1757972700000|2025-09-15 21:45:00|26514.3|26484.3|26513.1|26483.1|26514.3|26484.3|26512.7|26482.7|0
1757973000000|2025-09-15 21:50:00|26512.5|26482.5|26513|26483|26513|26483|26512.3|26482.3|0
1757973300000|2025-09-15 21:55:00|26512.6|26482.6|26510.9|26480.9|26513.4|26483.4|26510.8|26480.8|0
1757973600000|2025-09-15 22:00:00|26511.1|26481.1|26511.6|26481.6|26514.9|26484.9|26508.8|26478.8|0
1757973900000|2025-09-15 22:05:00|26511.9|26481.9|26513.3|26483.3|26517|26487|26511.3|26481.3|0
1757974200000|2025-09-15 22:10:00|26513|26483|26512.6|26482.6|26514.8|26484.8|26511.4|26481.4|0
1757974500000|2025-09-15 22:15:00|26512.9|26482.9|26510.6|26480.6|26512.9|26482.9|26509.2|26479.2|0
1757974800000|2025-09-15 22:20:00|26510|26480|26512.1|26482.1|26514.3|26484.3|26508.8|26478.8|0
1757975100000|2025-09-15 22:25:00|26511.8|26481.8|26508.3|26478.3|26511.8|26481.8|26508|26478|0
1757975400000|2025-09-15 22:30:00|26508.6|26478.6|26509.5|26479.5|26510.1|26480.1|26507.9|26477.9|0
1757975700000|2025-09-15 22:35:00|26508.9|26478.9|26508.9|26478.9|26510|26480|26507.9|26477.9|0
1757976000000|2025-09-15 22:40:00|26509.1|26479.1|26510.4|26480.4|26511|26481|26508.8|26478.8|0
1757976300000|2025-09-15 22:45:00|26510.1|26480.1|26509.1|26479.1|26510.5|26480.5|26508.8|26478.8|0
1757976600000|2025-09-15 22:50:00|26509.4|26479.4|26507.4|26477.4|26510|26480|26507.4|26477.4|0
1757976900000|2025-09-15 22:55:00|26506.8|26476.8|26508.3|26478.3|26509|26479|26505.6|26475.6|0
1757977200000|2025-09-15 23:00:00|26508.4|26478.4|26509.9|26479.9|26510.5|26480.5|26507.7|26477.7|0
1757977500000|2025-09-15 23:05:00|26510.5|26480.5|26510.1|26480.1|26511.2|26481.2|26509.7|26479.7|0
1757977800000|2025-09-15 23:10:00|26510.3|26480.3|26511.3|26481.3|26512.8|26482.8|26510.3|26480.3|0
1757978100000|2025-09-15 23:15:00|26511.6|26481.6|26516.3|26486.3|26517.5|26487.5|26511.6|26481.6|0
1757978400000|2025-09-15 23:20:00|26515.9|26485.9|26519.6|26489.6|26520.2|26490.2|26515.6|26485.6|0
1757978700000|2025-09-15 23:25:00|26520.7|26490.7|26520.4|26490.4|26522.8|26492.8|26519.6|26489.6|0
1757979000000|2025-09-15 23:30:00|26520.1|26490.1|26518.6|26488.6|26520.5|26490.5|26516.8|26486.8|0
1757979300000|2025-09-15 23:35:00|26518.9|26488.9|26518.9|26488.9|26519.5|26489.5|26517.7|26487.7|0
1757979600000|2025-09-15 23:40:00|26518.6|26488.6|26518.5|26488.5|26520.7|26490.7|26518.3|26488.3|0
1757979900000|2025-09-15 23:45:00|26517.9|26487.9|26519.7|26489.7|26520.2|26490.2|26515.9|26485.9|0
1757980200000|2025-09-15 23:50:00|26520.3|26490.3|26521.4|26491.4|26522.1|26492.1|26519.5|26489.5|0
1757980500000|2025-09-15 23:55:00|26520.8|26490.8|26522.5|26492.5|26523.5|26493.5|26520.8|26490.8|0
1757980800000|2025-09-16 00:00:00|26522.4|26492.4|26521.2|26491.2|26522.4|26492.4|26518.2|26488.2|0
1757981100000|2025-09-16 00:05:00|26520.6|26490.6|26520.4|26490.4|26521.2|26491.2|26519.2|26489.2|0
1757981400000|2025-09-16 00:10:00|26520.5|26490.5|26519.8|26489.8|26521.5|26491.5|26519.2|26489.2|0
1757981700000|2025-09-16 00:15:00|26519.5|26489.5|26519.2|26489.2|26519.8|26489.8|26516.8|26486.8|0
1757982000000|2025-09-16 00:20:00|26519.8|26489.8|26517.7|26487.7|26519.8|26489.8|26517.7|26487.7|0
1757982300000|2025-09-16 00:25:00|26517.4|26487.4|26515.3|26485.3|26518.3|26488.3|26514.7|26484.7|0
1757982600000|2025-09-16 00:30:00|26515.6|26485.6|26513|26483|26515.9|26485.9|26511.2|26481.2|0
1757982900000|2025-09-16 00:35:00|26512.4|26482.4|26513.9|26483.9|26513.9|26483.9|26511.7|26481.7|0
1757983200000|2025-09-16 00:40:00|26514.2|26484.2|26514.7|26484.7|26517.5|26487.5|26513.3|26483.3|0
1757983500000|2025-09-16 00:45:00|26514.4|26484.4|26516|26486|26517|26487|26513.8|26483.8|0
1757983800000|2025-09-16 00:50:00|26515.8|26485.8|26516.5|26486.5|26516.8|26486.8|26515|26485|0
1757984100000|2025-09-16 00:55:00|26516.8|26486.8|26516.8|26486.8|26516.9|26486.9|26515.6|26485.6|0
1757984400000|2025-09-16 01:00:00|26516.9|26486.9|26517|26487|26517.7|26487.7|26515.2|26485.2|0
1757984700000|2025-09-16 01:05:00|26517.6|26487.6|26550.4|26520.4|26551|26521|26517.2|26487.2|0
1757985000000|2025-09-16 01:10:00|26550.6|26520.6|26590.3|26560.3|26590.4|26560.4|26550.2|26520.2|0
1757985300000|2025-09-16 01:15:00|26589.8|26559.8|26528.3|26523.3|26589.8|26580.2|26526.5|26521.5|1598
1757985600000|2025-09-16 01:20:00|26525.3|26520.3|26535.7|26530.7|26539.2|26534.2|26513|26508|622
1757985900000|2025-09-16 01:25:00|26535.2|26530.2|26532.2|26527.2|26538.7|26533.7|26522.6|26517.6|411
1757986200000|2025-09-16 01:30:00|26528.2|26523.2|26555.5|26550.5|26579.4|26574.4|26524.2|26519.2|3692
1757986500000|2025-09-16 01:35:00|26556|26551|26590.7|26585.7|26595|26590|26532.3|26527.3|2554
1757986800000|2025-09-16 01:40:00|26589.7|26584.7|26554.7|26549.7|26590.2|26585.2|26547.2|26542.2|2042
1757987100000|2025-09-16 01:45:00|26555.7|26550.7|26535.2|26530.2|26613.7|26608.7|26503.1|26498.1|3008
1757987400000|2025-09-16 01:50:00|26535.7|26530.7|26557.9|26552.9|26565|26560|26505.9|26500.9|2050
1757987700000|2025-09-16 01:55:00|26558.2|26553.2|26515.7|26510.7|26563.8|26558.8|26497.7|26492.7|1612
1757988000000|2025-09-16 02:00:00|26517.7|26512.7|26477.7|26472.7|26523.4|26518.4|26469.8|26464.8|1897
1757988300000|2025-09-16 02:05:00|26475.7|26470.7|26467.9|26462.9|26497.2|26492.2|26465.3|26460.3|1551
1757988600000|2025-09-16 02:10:00|26466.4|26461.4|26496.7|26491.7|26502.4|26497.4|26466.4|26461.4|1013
1757988900000|2025-09-16 02:15:00|26497.9|26492.9|26481.8|26476.8|26513.6|26508.6|26477.4|26472.4|1130
1757989200000|2025-09-16 02:20:00|26482.8|26477.8|26464.2|26459.2|26486.3|26481.3|26446.2|26441.2|1500
1757989500000|2025-09-16 02:25:00|26464.7|26459.7|26459.1|26454.1|26474.1|26469.1|26437.6|26432.6|821
1757989800000|2025-09-16 02:30:00|26460.1|26455.1|26430.1|26425.1|26465.4|26460.4|26412.6|26407.6|1732
1757990100000|2025-09-16 02:35:00|26431.1|26426.1|26361.4|26356.4|26431.1|26426.1|26357.5|26352.5|2130
1757990400000|2025-09-16 02:40:00|26361.9|26356.9|26354.6|26349.6|26386.2|26381.2|26349.4|26344.4|1960
1757990700000|2025-09-16 02:45:00|26355.1|26350.1|26410.9|26405.9|26416.3|26411.3|26337.6|26332.6|2057
1757991000000|2025-09-16 02:50:00|26411|26406|26390.3|26385.3|26425.8|26420.8|26378.8|26373.8|1281
1757991300000|2025-09-16 02:55:00|26389.8|26384.8|26382.1|26377.1|26395.2|26390.2|26354.1|26349.1|1090
1757991600000|2025-09-16 03:00:00|26381.1|26376.1|26388.3|26383.3|26399.3|26394.3|26374.7|26369.7|1025
1757991900000|2025-09-16 03:05:00|26389.3|26384.3|26392|26387|26413.9|26408.9|26387.3|26382.3|816
1757992200000|2025-09-16 03:10:00|26391.7|26386.7|26402.1|26397.1|26416|26411|26388.2|26383.2|631
1757992500000|2025-09-16 03:15:00|26401.6|26396.6|26393.8|26388.8|26411.4|26406.4|26373.9|26368.9|914
1757992800000|2025-09-16 03:20:00|26393.3|26388.3|26438.5|26433.5|26442|26437|26391.8|26386.8|1361
1757993100000|2025-09-16 03:25:00|26437.5|26432.5|26467|26462|26471.9|26466.9|26434.4|26429.4|1356
1757993400000|2025-09-16 03:30:00|26467.5|26462.5|26479.5|26474.5|26487.5|26482.5|26456.2|26451.2|973
1757993700000|2025-09-16 03:35:00|26479|26474|26483.9|26478.9|26486.4|26481.4|26469.9|26464.9|667
1757994000000|2025-09-16 03:40:00|26483.4|26478.4|26483.2|26478.2|26503.8|26498.8|26481.7|26476.7|755
1757994300000|2025-09-16 03:45:00|26482.2|26477.2|26483.3|26478.3|26490.9|26485.9|26481.2|26476.2|377
1757994600000|2025-09-16 03:50:00|26482.8|26477.8|26472.3|26467.3|26484.7|26479.7|26466.3|26461.3|495
1757994900000|2025-09-16 03:55:00|26471.8|26466.8|26480.4|26475.4|26480.4|26475.4|26466.6|26461.6|487
1757995200000|2025-09-16 04:00:00|26490.8|26460.8|26481.6|26451.6|26491.2|26461.2|26480.3|26450.3|0
1757995500000|2025-09-16 04:05:00|26481|26451|26480.6|26450.6|26481.7|26451.7|26479.8|26449.8|0
1757995800000|2025-09-16 04:10:00|26480.4|26450.4|26479.3|26449.3|26482.2|26452.2|26478.5|26448.5|0
1757996100000|2025-09-16 04:15:00|26479.1|26449.1|26479|26449|26479.7|26449.7|26478.5|26448.5|0
1757996400000|2025-09-16 04:20:00|26479.3|26449.3|26481.2|26451.2|26481.6|26451.6|26479.3|26449.3|0
1757996700000|2025-09-16 04:25:00|26480.9|26450.9|26480.5|26450.5|26481.2|26451.2|26479.8|26449.8|0
1757997000000|2025-09-16 04:30:00|26480.2|26450.2|26480.4|26450.4|26480.7|26450.7|26478.5|26448.5|0
1757997300000|2025-09-16 04:35:00|26480.9|26450.9|26480.1|26450.1|26482.7|26452.7|26480.1|26450.1|0
1757997600000|2025-09-16 04:40:00|26480|26450|26482.1|26452.1|26483.7|26453.7|26479.8|26449.8|0
1757997900000|2025-09-16 04:45:00|26481.8|26451.8|26482.5|26452.5|26483.9|26453.9|26480.1|26450.1|0
1757998200000|2025-09-16 04:50:00|26481.9|26451.9|26480.6|26450.6|26482.1|26452.1|26479.9|26449.9|0
1757998500000|2025-09-16 04:55:00|26480.8|26450.8|26482.9|26452.9|26483.5|26453.5|26480.7|26450.7|6
1757998800000|2025-09-16 05:00:00|26476.2|26471.2|26485.2|26480.2|26487.9|26482.9|26468.6|26463.6|839
1757999100000|2025-09-16 05:05:00|26485.7|26480.7|26450.9|26445.9|26493.1|26488.1|26450.9|26445.9|814
1757999400000|2025-09-16 05:10:00|26451.4|26446.4|26468.3|26463.3|26472.5|26467.5|26446.9|26441.9|893
1757999700000|2025-09-16 05:15:00|26467.5|26462.5|26419.4|26414.4|26485.6|26480.6|26418.9|26413.9|1129
1758000000000|2025-09-16 05:20:00|26418.9|26413.9|26426|26421|26440.1|26435.1|26411.7|26406.7|938
1758000300000|2025-09-16 05:25:00|26426.5|26421.5|26433.1|26428.1|26451.5|26446.5|26421.8|26416.8|614
1758000600000|2025-09-16 05:30:00|26432.4|26427.4|26437|26432|26446.5|26441.5|26414|26409|766
1758000900000|2025-09-16 05:35:00|26438|26433|26446.8|26441.8|26449|26444|26426.2|26421.2|579
1758001200000|2025-09-16 05:40:00|26447.3|26442.3|26447.1|26442.1|26453.3|26448.3|26420.7|26415.7|659
1758001500000|2025-09-16 05:45:00|26446.6|26441.6|26450.6|26445.6|26453.6|26448.6|26435.5|26430.5|501
1758001800000|2025-09-16 05:50:00|26451.6|26446.6|26474.1|26469.1|26479.8|26474.8|26442.1|26437.1|1138
1758002100000|2025-09-16 05:55:00|26473.6|26468.6|26513|26508|26513.4|26508.4|26472.6|26467.6|1592
1758002400000|2025-09-16 06:00:00|26513.5|26508.5|26523.7|26518.7|26531.7|26526.7|26504.3|26499.3|1507
1758002700000|2025-09-16 06:05:00|26524.2|26519.2|26501.3|26496.3|26533.1|26528.1|26488.1|26483.1|1070
1758003000000|2025-09-16 06:10:00|26502.3|26497.3|26504.6|26499.6|26509.7|26504.7|26476.5|26471.5|801
1758003300000|2025-09-16 06:15:00|26504.1|26499.1|26497.5|26492.5|26514.7|26509.7|26490.3|26485.3|871
1758003600000|2025-09-16 06:20:00|26496.5|26491.5|26463.8|26458.8|26498.8|26493.8|26457.9|26452.9|1041
1758003900000|2025-09-16 06:25:00|26465.3|26460.3|26461.3|26456.3|26474.5|26469.5|26449.4|26444.4|862
1758004200000|2025-09-16 06:30:00|26460.8|26455.8|26463|26458|26481.9|26476.9|26454.3|26449.3|810
1758004500000|2025-09-16 06:35:00|26463.5|26458.5|26499.9|26494.9|26506.7|26501.7|26462.5|26457.5|1004
1758004800000|2025-09-16 06:40:00|26500.4|26495.4|26494.7|26489.7|26507.8|26502.8|26491.2|26486.2|790
1758005100000|2025-09-16 06:45:00|26495.2|26490.2|26512.7|26507.7|26516.6|26511.6|26490.7|26485.7|630
1758005400000|2025-09-16 06:50:00|26512.2|26507.2|26498.3|26493.3|26516.4|26511.4|26495.3|26490.3|753
1758005700000|2025-09-16 06:55:00|26498.8|26493.8|26506.1|26501.1|26519.3|26514.3|26497.8|26492.8|578
1758006000000|2025-09-16 07:00:00|26504.6|26499.6|26492.1|26487.1|26505.6|26500.6|26480.4|26475.4|1087
1758006300000|2025-09-16 07:05:00|26491.6|26486.6|26497.5|26492.5|26498.1|26493.1|26483.8|26478.8|679
1758006600000|2025-09-16 07:10:00|26497|26492|26488.7|26483.7|26499|26494|26474.7|26469.7|701
1758006900000|2025-09-16 07:15:00|26487.7|26482.7|26497.8|26492.8|26502.8|26497.8|26478.2|26473.2|599
1758007200000|2025-09-16 07:20:00|26497.3|26492.3|26494.2|26489.2|26502|26497|26486.7|26481.7|468
1758007500000|2025-09-16 07:25:00|26494.7|26489.7|26488.4|26483.4|26508.7|26503.7|26487.4|26482.4|625
1758007800000|2025-09-16 07:30:00|26488.9|26483.9|26462.5|26457.5|26493.4|26488.4|26461.5|26456.5|896
1758008100000|2025-09-16 07:35:00|26463|26458|26452.8|26447.8|26469.6|26464.6|26450.9|26445.9|855
1758008400000|2025-09-16 07:40:00|26452.3|26447.3|26425.1|26420.1|26452.8|26447.8|26421.6|26416.6|985
1758008700000|2025-09-16 07:45:00|26424.6|26419.6|26423.9|26418.9|26437.2|26432.2|26422.4|26417.4|792
1758009000000|2025-09-16 07:50:00|26423.4|26418.4|26420.1|26415.1|26426.4|26421.4|26414|26409|863
1758009300000|2025-09-16 07:55:00|26419.6|26414.6|26419.1|26414.1|26427.2|26422.2|26413.6|26408.6|1058
1758009600000|2025-09-16 08:00:00|26420.6|26415.6|26442.5|26437.5|26442.5|26437.5|26414.1|26409.1|946
1758009900000|2025-09-16 08:05:00|26442|26437|26439.6|26434.6|26447.5|26442.5|26428.4|26423.4|919
1758010200000|2025-09-16 08:10:00|26439.1|26434.1|26454.8|26449.8|26463|26458|26435.1|26430.1|515
1758010500000|2025-09-16 08:15:00|26453.8|26448.8|26453.4|26448.4|26463.8|26458.8|26450.4|26445.4|315
1758010800000|2025-09-16 08:20:00|26454.4|26449.4|26443.8|26438.8|26464.9|26459.9|26439.6|26434.6|275
1758011100000|2025-09-16 08:25:00|26444.3|26439.3|26446.2|26441.2|26448.2|26443.2|26436.2|26431.2|392
1758011400000|2025-09-16 08:30:00|26455.6|26425.6|26452.8|26422.8|26455.6|26425.6|26451.5|26421.5|2
1758011700000|2025-09-16 08:35:00|26453|26423|26450|26420|26455|26425|26448.8|26418.8|0
1758012000000|2025-09-16 08:40:00|26450.1|26420.1|26451.7|26421.7|26454.7|26424.7|26449.5|26419.5|0
1758012300000|2025-09-16 08:45:00|26452|26422|26457|26427|26459.3|26429.3|26451.3|26421.3|0
1758012600000|2025-09-16 08:50:00|26457.2|26427.2|26477.4|26447.4|26479.5|26449.5|26456.9|26426.9|0
1758012900000|2025-09-16 08:55:00|26477.5|26447.5|26477.2|26447.2|26478.8|26448.8|26471.5|26441.5|0
1758013200000|2025-09-16 09:00:00|26477.1|26447.1|26477.7|26447.7|26479.7|26449.7|26475.5|26445.5|0
1758013500000|2025-09-16 09:05:00|26478.3|26448.3|26479.3|26449.3|26480.2|26450.2|26476.9|26446.9|0
1758013800000|2025-09-16 09:10:00|26479.5|26449.5|26479.6|26449.6|26480.7|26450.7|26477.3|26447.3|0
1758014100000|2025-09-16 09:15:00|26454.5|26446.5|26448.6|26440.6|26459.5|26451.5|26434.1|26426.1|253
1758014400000|2025-09-16 09:20:00|26449.1|26441.1|26459.1|26451.1|26464.4|26456.4|26449.1|26441.1|95
1758014700000|2025-09-16 09:25:00|26459.6|26451.6|26453.8|26445.8|26460.6|26452.6|26453.8|26445.8|53
1758015000000|2025-09-16 09:30:00|26454.3|26446.3|26435.6|26427.6|26454.3|26446.3|26430.9|26422.9|144
1758015300000|2025-09-16 09:35:00|26435.1|26427.1|26429.5|26421.5|26435.1|26427.1|26424.5|26416.5|63
1758015600000|2025-09-16 09:40:00|26429|26421|26435.1|26427.1|26435.6|26427.6|26428.5|26420.5|52
1758015900000|2025-09-16 09:45:00|26434.6|26426.6|26416.9|26408.9|26435|26427|26416.4|26408.4|65
1758016200000|2025-09-16 09:50:00|26416.4|26408.4|26416.6|26408.6|26420.4|26412.4|26408.9|26400.9|52
1758016500000|2025-09-16 09:55:00|26416.1|26408.1|26417.4|26409.4|26417.9|26409.9|26409.9|26401.9|69
1758016800000|2025-09-16 10:00:00|26416.9|26408.9|26408.6|26400.6|26417.4|26409.4|26408.1|26400.1|61
1758017100000|2025-09-16 10:05:00|26409.1|26401.1|26408.1|26400.1|26409.6|26401.6|26402.1|26394.1|131
1758017400000|2025-09-16 10:10:00|26407.6|26399.6|26406.7|26398.7|26410.5|26402.5|26403.8|26395.8|55
1758017700000|2025-09-16 10:15:00|26407.2|26399.2|26390|26382|26408.2|26400.2|26388.9|26380.9|111
1758018000000|2025-09-16 10:20:00|26389.5|26381.5|26392.7|26384.7|26399.7|26391.7|26389|26381|75
1758018300000|2025-09-16 10:25:00|26392.2|26384.2|26416.8|26408.8|26416.8|26408.8|26390.6|26382.6|129
1758018600000|2025-09-16 10:30:00|26417.3|26409.3|26423.9|26415.9|26429.4|26421.4|26416.8|26408.8|77
1758018900000|2025-09-16 10:35:00|26423.4|26415.4|26435.5|26427.5|26436|26428|26420|26412|109
1758019200000|2025-09-16 10:40:00|26435|26427|26428.8|26420.8|26437.9|26429.9|26423.8|26415.8|144
1758019500000|2025-09-16 10:45:00|26428.3|26420.3|26423.1|26415.1|26429.3|26421.3|26423.1|26415.1|13
1758019800000|2025-09-16 10:50:00|26423.6|26415.6|26417.8|26409.8|26426.6|26418.6|26417.3|26409.3|32
1758020100000|2025-09-16 10:55:00|26417.3|26409.3|26417.6|26409.6|26422.6|26414.6|26416.1|26408.1|11
1758020400000|2025-09-16 11:00:00|26415.1|26407.1|26410|26402|26419|26411|26402.1|26394.1|93
1758020700000|2025-09-16 11:05:00|26409.5|26401.5|26412.3|26404.3|26415.9|26407.9|26405|26397|43
1758021000000|2025-09-16 11:10:00|26411.8|26403.8|26408.6|26400.6|26413.3|26405.3|26408.1|26400.1|23
1758021300000|2025-09-16 11:15:00|26408.1|26400.1|26402.4|26394.4|26408.1|26400.1|26398.6|26390.6|47
1758021600000|2025-09-16 11:20:00|26402.9|26394.9|26414.9|26406.9|26415.4|26407.4|26401.6|26393.6|37
1758021900000|2025-09-16 11:25:00|26415.4|26407.4|26422.1|26414.1|26428.1|26420.1|26415.4|26407.4|38
1758022200000|2025-09-16 11:30:00|26421.6|26413.6|26425|26417|26426|26418|26418.6|26410.6|40
1758022500000|2025-09-16 11:35:00|26424.5|26416.5|26434.7|26426.7|26436.3|26428.3|26423|26415|38
1758022800000|2025-09-16 11:40:00|26435.2|26427.2|26446.9|26438.9|26447.4|26439.4|26431.2|26423.2|132
1758023100000|2025-09-16 11:45:00|26447.4|26439.4|26444.2|26436.2|26453.4|26445.4|26438.7|26430.7|127
1758023400000|2025-09-16 11:50:00|26443.7|26435.7|26450|26442|26453.8|26445.8|26443.1|26435.1|60
1758023700000|2025-09-16 11:55:00|26449.5|26441.5|26447.9|26439.9|26457.2|26449.2|26447.4|26439.4|144
1758024000000|2025-09-16 12:00:00|26446.9|26438.9|26441.1|26433.1|26448.9|26440.9|26440.6|26432.6|34
1758024300000|2025-09-16 12:05:00|26440.6|26432.6|26440.6|26432.6|26443.9|26435.9|26439.1|26431.1|55
1758024600000|2025-09-16 12:10:00|26440.1|26432.1|26421.4|26413.4|26440.6|26432.6|26417.8|26409.8|77
1758024900000|2025-09-16 12:15:00|26421.9|26413.9|26427|26419|26430|26422|26419.5|26411.5|79
1758025200000|2025-09-16 12:20:00|26427.5|26419.5|26408.9|26400.9|26427.5|26419.5|26408.4|26400.4|52
1758025500000|2025-09-16 12:25:00|26408.4|26400.4|26415.2|26407.2|26420|26412|26406|26398|55
1758025800000|2025-09-16 12:30:00|26418.2|26410.2|26411.7|26403.7|26421|26413|26402.7|26394.7|93
1758026100000|2025-09-16 12:35:00|26412.2|26404.2|26423.2|26415.2|26428.7|26420.7|26412.2|26404.2|59
1758026400000|2025-09-16 12:40:00|26422.7|26414.7|26413.4|26405.4|26423.7|26415.7|26408.7|26400.7|41
1758026700000|2025-09-16 12:45:00|26413.9|26405.9|26417.3|26409.3|26418.8|26410.8|26410.4|26402.4|33
1758027000000|2025-09-16 12:50:00|26416.8|26408.8|26405.3|26397.3|26418.3|26410.3|26405.3|26397.3|62
1758027300000|2025-09-16 12:55:00|26405.8|26397.8|26399.6|26391.6|26414.5|26406.5|26393.1|26385.1|200
1758027600000|2025-09-16 13:00:00|26397.6|26389.6|26401|26393|26406.7|26398.7|26395.5|26387.5|110
1758027900000|2025-09-16 13:05:00|26401.5|26393.5|26406.7|26398.7|26409.5|26401.5|26398.5|26390.5|61
1758028200000|2025-09-16 13:10:00|26406.2|26398.2|26420.7|26412.7|26421.7|26413.7|26405.7|26397.7|56
1758028500000|2025-09-16 13:15:00|26421.2|26413.2|26417.9|26409.9|26426.3|26418.3|26414.4|26406.4|73
1758028800000|2025-09-16 13:20:00|26418.4|26410.4|26434.6|26426.6|26435.1|26427.1|26416.9|26408.9|70
1758029100000|2025-09-16 13:25:00|26434.1|26426.1|26418.4|26410.4|26436.1|26428.1|26418.4|26410.4|81
1758029400000|2025-09-16 13:30:00|26417.9|26409.9|26431.8|26423.8|26455.3|26447.3|26412.2|26404.2|550
1758029700000|2025-09-16 13:35:00|26432.3|26424.3|26386.4|26378.4|26433.3|26425.3|26379.7|26371.7|277
1758030000000|2025-09-16 13:40:00|26387.4|26379.4|26371.8|26363.8|26401.9|26393.9|26369.8|26361.8|256
1758030300000|2025-09-16 13:45:00|26372.3|26364.3|26396.4|26388.4|26399.7|26391.7|26357|26349|363
1758030600000|2025-09-16 13:50:00|26396.9|26388.9|26382.6|26374.6|26396.9|26388.9|26375.7|26367.7|155
1758030900000|2025-09-16 13:55:00|26383.1|26375.1|26368.1|26360.1|26383.1|26375.1|26359.8|26351.8|206
1758031200000|2025-09-16 14:00:00|26367.6|26359.6|26386.2|26378.2|26386.9|26378.9|26348.7|26340.7|317
1758031500000|2025-09-16 14:05:00|26386.7|26378.7|26394.3|26386.3|26400.2|26392.2|26384.7|26376.7|189
1758031800000|2025-09-16 14:10:00|26393.3|26385.3|26392.4|26384.4|26399.9|26391.9|26386.2|26378.2|133
1758032100000|2025-09-16 14:15:00|26392.9|26384.9|26412.5|26404.5|26429.7|26421.7|26392.9|26384.9|263
1758032400000|2025-09-16 14:20:00|26412|26404|26418.9|26410.9|26421.4|26413.4|26394.8|26386.8|204
1758032700000|2025-09-16 14:25:00|26418.4|26410.4|26447.9|26439.9|26450.1|26442.1|26416.4|26408.4|250
1758033000000|2025-09-16 14:30:00|26448.6|26440.6|26469.8|26461.8|26472.3|26464.3|26435.5|26427.5|232
1758033300000|2025-09-16 14:35:00|26470.3|26462.3|26491.9|26483.9|26555.2|26547.2|26470.3|26462.3|1001
1758033600000|2025-09-16 14:40:00|26491.4|26483.4|26477.8|26469.8|26508.6|26500.6|26473.8|26465.8|268
1758033900000|2025-09-16 14:45:00|26478.8|26470.8|26475.2|26467.2|26512.2|26504.2|26474.7|26466.7|271
1758034200000|2025-09-16 14:50:00|26475.7|26467.7|26450.3|26442.3|26475.7|26467.7|26433.9|26425.9|1085
1758034500000|2025-09-16 14:55:00|26450.8|26442.8|26453.8|26445.8|26459.5|26451.5|26436.8|26428.8|294
1758034800000|2025-09-16 15:00:00|26453.3|26445.3|26416.4|26408.4|26458.3|26450.3|26413.4|26405.4|292
1758035100000|2025-09-16 15:05:00|26415.9|26407.9|26436.6|26428.6|26443.9|26435.9|26413.9|26405.9|203
1758035400000|2025-09-16 15:10:00|26436.1|26428.1|26455.7|26447.7|26455.7|26447.7|26434.2|26426.2|121
1758035700000|2025-09-16 15:15:00|26455.2|26447.2|26443.5|26435.5|26455.6|26447.6|26431.4|26423.4|181
1758036000000|2025-09-16 15:20:00|26444|26436|26437.1|26429.1|26455.1|26447.1|26431.2|26423.2|131
1758036300000|2025-09-16 15:25:00|26436.6|26428.6|26445.5|26437.5|26447.6|26439.6|26423.5|26415.5|125
1758036600000|2025-09-16 15:30:00|26447|26439|26430.3|26422.3|26450|26442|26421.3|26413.3|89
1758036900000|2025-09-16 15:35:00|26430.8|26422.8|26421.4|26413.4|26441.9|26433.9|26419.4|26411.4|87
1758037200000|2025-09-16 15:40:00|26420.9|26412.9|26420.5|26412.5|26427.9|26419.9|26410.9|26402.9|66
1758037500000|2025-09-16 15:45:00|26419.9|26411.9|26453.6|26445.6|26455.6|26447.6|26419.9|26411.9|93
1758037800000|2025-09-16 15:50:00|26454.1|26446.1|26470.4|26462.4|26483.2|26475.2|26450.8|26442.8|165
1758038100000|2025-09-16 15:55:00|26471.4|26463.4|26472.7|26464.7|26477.8|26469.8|26466|26458|65
1758038400000|2025-09-16 16:00:00|26472.2|26464.2|26487.2|26479.2|26491.9|26483.9|26470.7|26462.7|119
1758038700000|2025-09-16 16:05:00|26487.7|26479.7|26479.3|26471.3|26489.7|26481.7|26476.9|26468.9|47
1758039000000|2025-09-16 16:10:00|26478.8|26470.8|26484.9|26476.9|26487.9|26479.9|26476.4|26468.4|90
1758039300000|2025-09-16 16:15:00|26485.4|26477.4|26491.3|26483.3|26496.4|26488.4|26482.4|26474.4|108
1758039600000|2025-09-16 16:20:00|26491.8|26483.8|26508.6|26500.6|26509.8|26501.8|26488.3|26480.3|93
1758039900000|2025-09-16 16:25:00|26509.1|26501.1|26508.9|26500.9|26520.1|26512.1|26507.4|26499.4|90
1758040200000|2025-09-16 16:30:00|26506.4|26498.4|26516.8|26508.8|26519.3|26511.3|26501.8|26493.8|133
1758040500000|2025-09-16 16:35:00|26517.3|26509.3|26520.8|26512.8|26520.8|26512.8|26494.9|26486.9|177
1758040800000|2025-09-16 16:40:00|26521.3|26513.3|26518.2|26510.2|26521.3|26513.3|26511.1|26503.1|50
1758041100000|2025-09-16 16:45:00|26518.1|26510.1|26519.2|26511.2|26520.1|26512.1|26509.5|26501.5|29
1758041400000|2025-09-16 16:50:00|26518.7|26510.7|26526.5|26518.5|26533.3|26525.3|26516.6|26508.6|152
1758041700000|2025-09-16 16:55:00|26527|26519|26543.2|26535.2|26554.8|26546.8|26527|26519|227
1758042000000|2025-09-16 17:00:00|26542.7|26534.7|26546.7|26538.7|26549.2|26541.2|26529.7|26521.7|86
1758042300000|2025-09-16 17:05:00|26547.2|26539.2|26547.2|26539.2|26550.3|26542.3|26531.2|26523.2|67
1758042600000|2025-09-16 17:10:00|26548.2|26540.2|26551.3|26543.3|26551.8|26543.8|26536.3|26528.3|95
1758042900000|2025-09-16 17:15:00|26551.8|26543.8|26568.9|26560.9|26569.4|26561.4|26540.7|26532.7|100
1758043200000|2025-09-16 17:20:00|26568.4|26560.4|26570.8|26562.8|26573.4|26565.4|26560.8|26552.8|87
1758043500000|2025-09-16 17:25:00|26570.3|26562.3|26559.8|26551.8|26571.8|26563.8|26555.3|26547.3|38
1758043800000|2025-09-16 17:30:00|26560.3|26552.3|26570.2|26562.2|26573.5|26565.5|26558.5|26550.5|42
1758044100000|2025-09-16 17:35:00|26570.7|26562.7|26592.7|26584.7|26592.7|26584.7|26566.2|26558.2|125
1758044400000|2025-09-16 17:40:00|26592.2|26584.2|26574.4|26566.4|26592.2|26584.2|26569.2|26561.2|76
1758044700000|2025-09-16 17:45:00|26574.9|26566.9|26587.7|26579.7|26590.5|26582.5|26574.4|26566.4|91
1758045000000|2025-09-16 17:50:00|26588.2|26580.2|26592.2|26584.2|26593.2|26585.2|26578.8|26570.8|114
1758045300000|2025-09-16 17:55:00|26591.7|26583.7|26591.9|26583.9|26594.7|26586.7|26586.2|26578.2|56
1758045600000|2025-09-16 18:00:00|26590.9|26582.9|26580.3|26572.3|26595.8|26587.8|26578.3|26570.3|66
1758045900000|2025-09-16 18:05:00|26579.8|26571.8|26592.8|26584.8|26603.8|26595.8|26577.8|26569.8|86
1758046200000|2025-09-16 18:10:00|26592.3|26584.3|26602.4|26594.4|26602.4|26594.4|26589.8|26581.8|33
1758046500000|2025-09-16 18:15:00|26601.9|26593.9|26583.3|26575.3|26602.9|26594.9|26581.3|26573.3|43
1758046800000|2025-09-16 18:20:00|26583.8|26575.8|26594.4|26586.4|26594.4|26586.4|26581.8|26573.8|32
1758047100000|2025-09-16 18:25:00|26593.9|26585.9|26587.4|26579.4|26598.4|26590.4|26583.9|26575.9|17
1758047400000|2025-09-16 18:30:00|26586.9|26578.9|26601.9|26593.9|26604.4|26596.4|26582.8|26574.8|54
1758047700000|2025-09-16 18:35:00|26601.4|26593.4|26589.5|26581.5|26603.9|26595.9|26587.5|26579.5|27
1758048000000|2025-09-16 18:40:00|26590|26582|26590.1|26582.1|26594.5|26586.5|26586.5|26578.5|50
1758048300000|2025-09-16 18:45:00|26589.6|26581.6|26594.9|26586.9|26598.5|26590.5|26586.5|26578.5|45
1758048600000|2025-09-16 18:50:00|26594.4|26586.4|26600.3|26592.3|26607.3|26599.3|26593.4|26585.4|112
1758048900000|2025-09-16 18:55:00|26599.8|26591.8|26611.9|26581.9|26611.9|26592.8|26589.3|26581.3|137
1758049200000|2025-09-16 19:00:00|26611.8|26581.8|26614.6|26584.6|26619.5|26589.5|26608.5|26578.5|0
1758049500000|2025-09-16 19:05:00|26612.7|26582.7|26616.5|26586.5|26618.9|26588.9|26612.6|26582.6|0
1758049800000|2025-09-16 19:10:00|26616.6|26586.6|26621|26591|26622.7|26592.7|26611.9|26581.9|0
1758050100000|2025-09-16 19:15:00|26620.8|26590.8|26612.8|26582.8|26622.9|26592.9|26612.8|26582.8|0
1758050400000|2025-09-16 19:20:00|26612.9|26582.9|26605.4|26575.4|26613.5|26583.5|26605.4|26575.4|0
1758050700000|2025-09-16 19:25:00|26605.5|26575.5|26586.4|26556.4|26607.7|26577.7|26586.3|26556.3|0
1758051000000|2025-09-16 19:30:00|26586.9|26556.9|26597.5|26567.5|26597.7|26567.7|26586|26556|0
1758051300000|2025-09-16 19:35:00|26597.6|26567.6|26591.8|26561.8|26599|26569|26591.7|26561.7|0
1758051600000|2025-09-16 19:40:00|26591.9|26561.9|26588.3|26558.3|26596.3|26566.3|26580|26550|0
1758051900000|2025-09-16 19:45:00|26588.8|26558.8|26586.4|26556.4|26592.2|26562.2|26584|26554|0
1758052200000|2025-09-16 19:50:00|26586.7|26556.7|26585.8|26555.8|26594.1|26564.1|26583.7|26553.7|0
1758052500000|2025-09-16 19:55:00|26585.3|26555.3|26588.4|26558.4|26593.9|26563.9|26584.9|26554.9|0
1758052800000|2025-09-16 20:00:00|26587.8|26557.8|26590.9|26560.9|26595.3|26565.3|26585.9|26555.9|0
1758053100000|2025-09-16 20:05:00|26591.5|26561.5|26591.8|26561.8|26592.4|26562.4|26588.4|26558.4|0
1758053400000|2025-09-16 20:10:00|26592.4|26562.4|26592.4|26562.4|26593.2|26563.2|26589.9|26559.9|0
1758053700000|2025-09-16 20:15:00|26592.1|26562.1|26591.8|26561.8|26593|26563|26590.1|26560.1|0
1758054000000|2025-09-16 20:20:00|26591.2|26561.2|26590.2|26560.2|26591.8|26561.8|26588.3|26558.3|0
1758054300000|2025-09-16 20:25:00|26589.6|26559.6|26593.2|26563.2|26593.2|26563.2|26589.4|26559.4|0
1758054600000|2025-09-16 20:30:00|26592.6|26562.6|26592.7|26562.7|26594|26564|26591.5|26561.5|0
1758054900000|2025-09-16 20:35:00|26592.1|26562.1|26592.9|26562.9|26593.5|26563.5|26591.5|26561.5|0
1758055200000|2025-09-16 20:40:00|26592.3|26562.3|26594|26564|26594.8|26564.8|26592.3|26562.3|0
1758055500000|2025-09-16 20:45:00|26593.4|26563.4|26592.3|26562.3|26595|26565|26591.5|26561.5|0
1758055800000|2025-09-16 20:50:00|26591.7|26561.7|26591.3|26561.3|26593.7|26563.7|26590.8|26560.8|0
1758056100000|2025-09-16 20:55:00|26590.7|26560.7|26589.1|26559.1|26593.4|26563.4|26585.4|26555.4|0
1758056400000|2025-09-16 21:00:00|26591.5|26561.5|26590.7|26560.7|26591.5|26561.5|26590|26560|0
1758056700000|2025-09-16 21:05:00|26590.6|26560.6|26590.2|26560.2|26591.2|26561.2|26590.2|26560.2|0
1758057000000|2025-09-16 21:10:00|26590.3|26560.3|26587.7|26557.7|26590.3|26560.3|26587.5|26557.5|0
1758057300000|2025-09-16 21:15:00|26587.1|26557.1|26587.2|26557.2|26587.9|26557.9|26587.1|26557.1|0
1758057600000|2025-09-16 21:20:00|26586.6|26556.6|26588.6|26558.6|26588.6|26558.6|26586.6|26556.6|0
1758057900000|2025-09-16 21:25:00|26588.7|26558.7|26587.8|26557.8|26588.7|26558.7|26587.5|26557.5|0
1758058200000|2025-09-16 21:30:00|26588.4|26558.4|26587.7|26557.7|26588.4|26558.4|26587.4|26557.4|0
1758058500000|2025-09-16 21:35:00|26587.4|26557.4|26587.4|26557.4|26587.4|26557.4|26587.3|26557.3|0
1758058800000|2025-09-16 21:40:00|26587.5|26557.5|26586.8|26556.8|26588.3|26558.3|26586.2|26556.2|0
1758059100000|2025-09-16 21:45:00|26586.3|26556.3|26585.1|26555.1|26586.5|26556.5|26585|26555|0
1758059400000|2025-09-16 21:50:00|26585.7|26555.7|26584.6|26554.6|26587.4|26557.4|26582.6|26552.6|0
1758059700000|2025-09-16 21:55:00|26584.5|26554.5|26584.3|26554.3|26585.4|26555.4|26584.3|26554.3|0
1758060000000|2025-09-16 22:00:00|26584.2|26554.2|26586.7|26556.7|26590.6|26560.6|26584.2|26554.2|0
1758060300000|2025-09-16 22:05:00|26587|26557|26588.7|26558.7|26590|26560|26587|26557|0
1758060600000|2025-09-16 22:10:00|26589|26559|26588.6|26558.6|26591.5|26561.5|26588|26558|0
1758060900000|2025-09-16 22:15:00|26588.9|26558.9|26588.1|26558.1|26589.3|26559.3|26586.3|26556.3|0
1758061200000|2025-09-16 22:20:00|26588.7|26558.7|26591.5|26561.5|26591.5|26561.5|26588.1|26558.1|0
1758061500000|2025-09-16 22:25:00|26592.1|26562.1|26591.6|26561.6|26592.3|26562.3|26590.4|26560.4|0
1758061800000|2025-09-16 22:30:00|26591.9|26561.9|26592.1|26562.1|26593.9|26563.9|26591.1|26561.1|0
1758062100000|2025-09-16 22:35:00|26592.5|26562.5|26594.9|26564.9|26595.5|26565.5|26592.5|26562.5|0
1758062400000|2025-09-16 22:40:00|26594.3|26564.3|26593.2|26563.2|26594.5|26564.5|26592.3|26562.3|0
1758062700000|2025-09-16 22:45:00|26592.7|26562.7|26594.5|26564.5|26594.5|26564.5|26592.1|26562.1|0
1758063000000|2025-09-16 22:50:00|26594.8|26564.8|26591.8|26561.8|26595.4|26565.4|26591.2|26561.2|0
1758063300000|2025-09-16 22:55:00|26591.6|26561.6|26590|26560|26592.6|26562.6|26589.9|26559.9|0
1758063600000|2025-09-16 23:00:00|26591|26561|26589.4|26559.4|26592.2|26562.2|26588.9|26558.9|0
1758063900000|2025-09-16 23:05:00|26590|26560|26589|26559|26590|26560|26588.4|26558.4|0
1758064200000|2025-09-16 23:10:00|26588.7|26558.7|26585.4|26555.4|26588.7|26558.7|26585.4|26555.4|0
1758064500000|2025-09-16 23:15:00|26584.8|26554.8|26586|26556|26586.3|26556.3|26584.5|26554.5|0
1758064800000|2025-09-16 23:20:00|26585.4|26555.4|26584|26554|26586|26556|26584|26554|0
1758065100000|2025-09-16 23:25:00|26583.9|26553.9|26582|26552|26583.9|26553.9|26580.9|26550.9|0
1758065400000|2025-09-16 23:30:00|26581.7|26551.7|26583|26553|26583.1|26553.1|26581.4|26551.4|0
1758065700000|2025-09-16 23:35:00|26582.7|26552.7|26583.6|26553.6|26584.2|26554.2|26582.4|26552.4|0
1758066000000|2025-09-16 23:40:00|26583.3|26553.3|26582.5|26552.5|26583.9|26553.9|26582.4|26552.4|0
1758066300000|2025-09-16 23:45:00|26581.9|26551.9|26582.7|26552.7|26583.4|26553.4|26581.3|26551.3|0
1758066600000|2025-09-16 23:50:00|26582.9|26552.9|26585.6|26555.6|26585.6|26555.6|26582.7|26552.7|0
1758066900000|2025-09-16 23:55:00|26585.4|26555.4|26585.4|26555.4|26586.8|26556.8|26585.1|26555.1|0
1758067200000|2025-09-17 00:00:00|26585.6|26555.6|26586.8|26556.8|26588.6|26558.6|26583.4|26553.4|0
1758067500000|2025-09-17 00:05:00|26586.5|26556.5|26589.1|26559.1|26589.9|26559.9|26586.2|26556.2|0
1758067800000|2025-09-17 00:10:00|26588.8|26558.8|26580|26550|26589.4|26559.4|26578.4|26548.4|0
1758068100000|2025-09-17 00:15:00|26580.3|26550.3|26582.1|26552.1|26583|26553|26579.4|26549.4|0
1758068400000|2025-09-17 00:20:00|26582.4|26552.4|26579.1|26549.1|26582.7|26552.7|26578.5|26548.5|0
1758068700000|2025-09-17 00:25:00|26578.8|26548.8|26581.5|26551.5|26581.8|26551.8|26578.5|26548.5|0
1758069000000|2025-09-17 00:30:00|26581|26551|26580.9|26550.9|26584.1|26554.1|26579.7|26549.7|0
1758069300000|2025-09-17 00:35:00|26580.3|26550.3|26573.5|26543.5|26581.4|26551.4|26572.8|26542.8|0
1758069600000|2025-09-17 00:40:00|26573.4|26543.4|26587.7|26557.7|26592.7|26562.7|26573.4|26543.4|0
1758069900000|2025-09-17 00:45:00|26587.4|26557.4|26590.7|26560.7|26590.7|26560.7|26586.3|26556.3|0
1758070200000|2025-09-17 00:50:00|26590.4|26560.4|26590.7|26560.7|26591|26561|26588.7|26558.7|0
1758070500000|2025-09-17 00:55:00|26591|26561|26588.7|26558.7|26591.6|26561.6|26588.7|26558.7|0
1758070800000|2025-09-17 01:00:00|26589|26559|26596.1|26566.1|26596.9|26566.9|26588.7|26558.7|0
1758071100000|2025-09-17 01:05:00|26596.7|26566.7|26625.1|26595.1|26625.7|26595.7|26596.2|26566.2|0
1758071400000|2025-09-17 01:10:00|26625.4|26595.4|26610.3|26580.3|26625.7|26595.7|26610.3|26580.3|0
1758071700000|2025-09-17 01:15:00|26609.7|26579.7|26546.5|26541.5|26609.7|26603.7|26540.8|26535.8|1653
1758072000000|2025-09-17 01:20:00|26547|26542|26568.3|26563.3|26573.5|26568.5|26543|26538|702
1758072300000|2025-09-17 01:25:00|26568.8|26563.8|26585|26580|26597.4|26592.4|26568.7|26563.7|816
1758072600000|2025-09-17 01:30:00|26584.5|26579.5|26591.3|26586.3|26599.5|26594.5|26546.1|26541.1|3586
1758072900000|2025-09-17 01:35:00|26591.6|26586.6|26608.5|26603.5|26637.9|26632.9|26584.1|26579.1|2878
1758073200000|2025-09-17 01:40:00|26608.3|26603.3|26623.1|26618.1|26643.5|26638.5|26604.6|26599.6|2416
1758073500000|2025-09-17 01:45:00|26623.6|26618.6|26668.6|26663.6|26668.9|26663.9|26618.7|26613.7|2735
1758073800000|2025-09-17 01:50:00|26669.1|26664.1|26687.7|26682.7|26694.6|26689.6|26669.1|26664.1|2218
1758074100000|2025-09-17 01:55:00|26686.7|26681.7|26627.3|26622.3|26687.3|26682.3|26624.4|26619.4|2218
1758074400000|2025-09-17 02:00:00|26628.3|26623.3|26658.8|26653.8|26671.3|26666.3|26620.7|26615.7|1725
1758074700000|2025-09-17 02:05:00|26658.3|26653.3|26647.9|26642.9|26690.7|26685.7|26641.7|26636.7|1666
1758075000000|2025-09-17 02:10:00|26647.8|26642.8|26657.5|26652.5|26658.8|26653.8|26620.5|26615.5|1646
1758075300000|2025-09-17 02:15:00|26658|26653|26671|26666|26687.7|26682.7|26658|26653|1378
1758075600000|2025-09-17 02:20:00|26670.5|26665.5|26665.8|26660.8|26676.9|26671.9|26637.3|26632.3|1567
1758075900000|2025-09-17 02:25:00|26666.3|26661.3|26628.9|26623.9|26672.7|26667.7|26628.4|26623.4|1136
1758076200000|2025-09-17 02:30:00|26629.7|26624.7|26649.7|26644.7|26655.6|26650.6|26607.2|26602.2|1857
1758076500000|2025-09-17 02:35:00|26649.2|26644.2|26676.6|26671.6|26677.6|26672.6|26639|26634|1092
1758076800000|2025-09-17 02:40:00|26676.1|26671.1|26656.3|26651.3|26684.6|26679.6|26656.3|26651.3|1088
1758077100000|2025-09-17 02:45:00|26655.8|26650.8|26721.8|26716.8|26725.3|26720.3|26653.5|26648.5|2538
1758077400000|2025-09-17 02:50:00|26722.5|26717.5|26755.7|26750.7|26764.3|26759.3|26721.3|26716.3|2326
1758077700000|2025-09-17 02:55:00|26756.2|26751.2|26753.6|26748.6|26768.4|26763.4|26735.2|26730.2|1547
1758078000000|2025-09-17 03:00:00|26755.6|26750.6|26792.8|26787.8|26792.8|26787.8|26754.3|26749.3|1692
1758078300000|2025-09-17 03:05:00|26792.3|26787.3|26791|26786|26807.9|26802.9|26763.7|26758.7|2297
1758078600000|2025-09-17 03:10:00|26790.5|26785.5|26810.5|26805.5|26823.4|26818.4|26767.3|26762.3|2013
1758078900000|2025-09-17 03:15:00|26812|26807|26843|26838|26845.7|26840.7|26800.2|26795.2|1811
1758079200000|2025-09-17 03:20:00|26843.5|26838.5|26830.1|26825.1|26864.8|26859.8|26824.2|26819.2|2001
1758079500000|2025-09-17 03:25:00|26831.6|26826.6|26825.8|26820.8|26836.6|26831.6|26796.8|26791.8|1483
1758079800000|2025-09-17 03:30:00|26825.3|26820.3|26817.7|26812.7|26829.9|26824.9|26796.8|26791.8|1035
1758080100000|2025-09-17 03:35:00|26818.2|26813.2|26756.8|26751.8|26826|26821|26754.5|26749.5|1782
1758080400000|2025-09-17 03:40:00|26757.3|26752.3|26791.5|26786.5|26792.8|26787.8|26755.8|26750.8|964
1758080700000|2025-09-17 03:45:00|26790|26785|26806.8|26801.8|26810.3|26805.3|26790|26785|691
1758081000000|2025-09-17 03:50:00|26806.3|26801.3|26811.6|26806.6|26815.8|26810.8|26790.6|26785.6|588
1758081300000|2025-09-17 03:55:00|26811.1|26806.1|26828.3|26823.3|26830.7|26825.7|26808|26803|422
1758081600000|2025-09-17 04:00:00|26837.9|26807.9|26838.2|26808.2|26844|26814|26837.7|26807.7|1
1758081900000|2025-09-17 04:05:00|26837.9|26807.9|26839.3|26809.3|26839.3|26809.3|26836.7|26806.7|0
1758082200000|2025-09-17 04:10:00|26839|26809|26834.6|26804.6|26839.4|26809.4|26834.6|26804.6|0
1758082500000|2025-09-17 04:15:00|26834.9|26804.9|26835.9|26805.9|26836|26806|26832.6|26802.6|0
1758082800000|2025-09-17 04:20:00|26836.5|26806.5|26833.6|26803.6|26837.8|26807.8|26833.6|26803.6|0
1758083100000|2025-09-17 04:25:00|26833.3|26803.3|26833.9|26803.9|26834.5|26804.5|26833.2|26803.2|0
1758083400000|2025-09-17 04:30:00|26833.5|26803.5|26833|26803|26835|26805|26833|26803|0
1758083700000|2025-09-17 04:35:00|26833.3|26803.3|26836.1|26806.1|26837.2|26807.2|26833.3|26803.3|0
1758084000000|2025-09-17 04:40:00|26835.8|26805.8|26835.7|26805.7|26837.2|26807.2|26835.5|26805.5|0
1758084300000|2025-09-17 04:45:00|26835.4|26805.4|26833|26803|26836|26806|26832.7|26802.7|0
1758084600000|2025-09-17 04:50:00|26833.3|26803.3|26833.1|26803.1|26833.8|26803.8|26833.1|26803.1|0
1758084900000|2025-09-17 04:55:00|26832.9|26802.9|26833.6|26803.6|26833.6|26803.6|26832.6|26802.6|12
1758085200000|2025-09-17 05:00:00|26827.9|26822.9|26839.4|26834.4|26847|26842|26799.4|26794.4|1608
1758085500000|2025-09-17 05:05:00|26838.9|26833.9|26805.9|26800.9|26844.6|26839.6|26803.6|26798.6|955
1758085800000|2025-09-17 05:10:00|26805.4|26800.4|26833.1|26828.1|26851.4|26846.4|26804.9|26799.9|948
1758086100000|2025-09-17 05:15:00|26833.6|26828.6|26845.2|26840.2|26848.6|26843.6|26822.9|26817.9|882
1758086400000|2025-09-17 05:20:00|26844.7|26839.7|26864.1|26859.1|26870.9|26865.9|26842.5|26837.5|1248
1758086700000|2025-09-17 05:25:00|26866.1|26861.1|26859.3|26854.3|26879|26874|26849|26844|1144
1758087000000|2025-09-17 05:30:00|26859.8|26854.8|26901.3|26896.3|26902.6|26897.6|26859|26854|1229
1758087300000|2025-09-17 05:35:00|26903.8|26898.8|26868.8|26863.8|26921.2|26916.2|26855.4|26850.4|2104
1758087600000|2025-09-17 05:40:00|26868.3|26863.3|26903|26898|26905.6|26900.6|26865.6|26860.6|814
1758087900000|2025-09-17 05:45:00|26902|26897|26894.8|26889.8|26917.5|26912.5|26892.4|26887.4|919
1758088200000|2025-09-17 05:50:00|26895.3|26890.3|26894.2|26889.2|26904.9|26899.9|26881|26876|988
1758088500000|2025-09-17 05:55:00|26894.7|26889.7|26883.5|26878.5|26899.4|26894.4|26875.1|26870.1|783
1758088800000|2025-09-17 06:00:00|26884|26879|26905|26900|26912.9|26907.9|26882|26877|984
1758089100000|2025-09-17 06:05:00|26905.5|26900.5|26879.1|26874.1|26907.5|26902.5|26856.3|26851.3|1042
1758089400000|2025-09-17 06:10:00|26878.6|26873.6|26870.5|26865.5|26892.2|26887.2|26866.5|26861.5|510
1758089700000|2025-09-17 06:15:00|26871|26866|26900.9|26895.9|26903.2|26898.2|26868|26863|616
1758090000000|2025-09-17 06:20:00|26900.4|26895.4|26930|26925|26930.5|26925.5|26898|26893|774
1758090300000|2025-09-17 06:25:00|26930.5|26925.5|26911.4|26906.4|26932.1|26927.1|26904.1|26899.1|832
1758090600000|2025-09-17 06:30:00|26911.9|26906.9|26925|26920|26928.5|26923.5|26911.7|26906.7|679
1758090900000|2025-09-17 06:35:00|26922.5|26917.5|26898.4|26893.4|26932.2|26927.2|26898.4|26893.4|951
1758091200000|2025-09-17 06:40:00|26899.9|26894.9|26915.5|26910.5|26933.3|26928.3|26896.4|26891.4|613
1758091500000|2025-09-17 06:45:00|26916|26911|26927.4|26922.4|26931.6|26926.6|26910.5|26905.5|457
1758091800000|2025-09-17 06:50:00|26927.9|26922.9|26949.5|26944.5|26956|26951|26926.9|26921.9|857
1758092100000|2025-09-17 06:55:00|26948.5|26943.5|26920.6|26915.6|26953.3|26948.3|26917.6|26912.6|941
1758092400000|2025-09-17 07:00:00|26920.1|26915.1|26890.4|26885.4|26920.3|26915.3|26867.6|26862.6|1685
1758092700000|2025-09-17 07:05:00|26889.9|26884.9|26910.4|26905.4|26914.4|26909.4|26887.6|26882.6|1002
1758093000000|2025-09-17 07:10:00|26911.4|26906.4|26915.3|26910.3|26924.2|26919.2|26904.4|26899.4|943
1758093300000|2025-09-17 07:15:00|26915.8|26910.8|26912.8|26907.8|26918.5|26913.5|26896.1|26891.1|713
1758093600000|2025-09-17 07:20:00|26913.8|26908.8|26907.4|26902.4|26914.8|26909.8|26897.9|26892.9|1204
1758093900000|2025-09-17 07:25:00|26906.9|26901.9|26905.1|26900.1|26926.8|26921.8|26893.9|26888.9|1217
1758094200000|2025-09-17 07:30:00|26905.6|26900.6|26909.2|26904.2|26915.7|26910.7|26900|26895|545
1758094500000|2025-09-17 07:35:00|26908.7|26903.7|26926.2|26921.2|26926.2|26921.2|26908.2|26903.2|800
1758094800000|2025-09-17 07:40:00|26925.7|26920.7|26926.5|26921.5|26937.5|26932.5|26917.9|26912.9|937
1758095100000|2025-09-17 07:45:00|26926|26921|26916.6|26911.6|26926.1|26921.1|26911.5|26906.5|886
1758095400000|2025-09-17 07:50:00|26917.2|26912.2|26930.4|26925.4|26933.9|26928.9|26915.2|26910.2|947
1758095700000|2025-09-17 07:55:00|26929.9|26924.9|26937.9|26932.9|26943.7|26938.7|26921.3|26916.3|1472
1758096000000|2025-09-17 08:00:00|26936.4|26931.4|26908.1|26903.1|26937.5|26932.5|26901.4|26896.4|1651
1758096300000|2025-09-17 08:05:00|26908.6|26903.6|26899.9|26894.9|26908.6|26903.6|26892|26887|1557
1758096600000|2025-09-17 08:10:00|26900.4|26895.4|26891.4|26886.4|26905.8|26900.8|26888.9|26883.9|834
1758096900000|2025-09-17 08:15:00|26890.9|26885.9|26890.6|26885.6|26894.5|26889.5|26882.3|26877.3|406
1758097200000|2025-09-17 08:20:00|26890.1|26885.1|26895.1|26890.1|26901.1|26896.1|26888.6|26883.6|483
1758097500000|2025-09-17 08:25:00|26894.6|26889.6|26900.3|26895.3|26902|26897|26890.2|26885.2|829
1758097800000|2025-09-17 08:30:00|26905.4|26875.4|26903.9|26873.9|26916.1|26886.1|26903.3|26873.3|397
1758098100000|2025-09-17 08:35:00|26903.7|26873.7|26896.8|26866.8|26904.9|26874.9|26886.9|26856.9|0
1758098400000|2025-09-17 08:40:00|26897.4|26867.4|26891.4|26861.4|26897.4|26867.4|26876.3|26846.3|0
1758098700000|2025-09-17 08:45:00|26890.8|26860.8|26898.7|26868.7|26902.7|26872.7|26889|26859|0
1758099000000|2025-09-17 08:50:00|26898.4|26868.4|26905.4|26875.4|26911.6|26881.6|26898.4|26868.4|0
1758099300000|2025-09-17 08:55:00|26905.1|26875.1|26908.8|26878.8|26909.3|26879.3|26903.6|26873.6|0
1758099600000|2025-09-17 09:00:00|26909.1|26879.1|26912.7|26882.7|26912.7|26882.7|26905|26875|0
1758099900000|2025-09-17 09:05:00|26911.5|26881.5|26912.4|26882.4|26915|26885|26910.9|26880.9|0
1758100200000|2025-09-17 09:10:00|26912.7|26882.7|26912|26882|26914.1|26884.1|26910.1|26880.1|0
1758100500000|2025-09-17 09:15:00|26895.2|26887.2|26889.2|26881.2|26897.3|26889.3|26881.4|26873.4|317
1758100800000|2025-09-17 09:20:00|26889.7|26881.7|26884.8|26876.8|26891.2|26883.2|26880.3|26872.3|76
1758101100000|2025-09-17 09:25:00|26885.3|26877.3|26888.4|26880.4|26888.9|26880.9|26879.8|26871.8|51
1758101400000|2025-09-17 09:30:00|26888.9|26880.9|26869.8|26861.8|26892.5|26884.5|26869.8|26861.8|227
1758101700000|2025-09-17 09:35:00|26870.3|26862.3|26871.1|26863.1|26872.7|26864.7|26852.8|26844.8|291
1758102000000|2025-09-17 09:40:00|26870.6|26862.6|26859.7|26851.7|26872.2|26864.2|26858.2|26850.2|113
1758102300000|2025-09-17 09:45:00|26860.2|26852.2|26875.8|26867.8|26883.8|26875.8|26859.7|26851.7|157
1758102600000|2025-09-17 09:50:00|26875.3|26867.3|26883.1|26875.1|26884.7|26876.7|26874.7|26866.7|79
1758102900000|2025-09-17 09:55:00|26882.6|26874.6|26889.3|26881.3|26895.3|26887.3|26882.6|26874.6|118
1758103200000|2025-09-17 10:00:00|26888.8|26880.8|26892.2|26884.2|26895.2|26887.2|26885.3|26877.3|40
1758103500000|2025-09-17 10:05:00|26891.7|26883.7|26883.7|26875.7|26892.2|26884.2|26880.2|26872.2|91
1758103800000|2025-09-17 10:10:00|26883.2|26875.2|26875.2|26867.2|26883.6|26875.6|26869.8|26861.8|42
1758104100000|2025-09-17 10:15:00|26874.7|26866.7|26875.9|26867.9|26876.7|26868.7|26870.6|26862.6|29
1758104400000|2025-09-17 10:20:00|26876.9|26868.9|26886.6|26878.6|26891.9|26883.9|26872.4|26864.4|309
1758104700000|2025-09-17 10:25:00|26886.1|26878.1|26889.6|26881.6|26894.1|26886.1|26884.6|26876.6|32
1758105000000|2025-09-17 10:30:00|26890.1|26882.1|26889.7|26881.7|26893.8|26885.8|26882.8|26874.8|40
1758105300000|2025-09-17 10:35:00|26889.2|26881.2|26883.1|26875.1|26891.2|26883.2|26881.6|26873.6|20
1758105600000|2025-09-17 10:40:00|26883.6|26875.6|26884.6|26876.6|26888.7|26880.7|26881.1|26873.1|26
1758105900000|2025-09-17 10:45:00|26885.1|26877.1|26884|26876|26888.2|26880.2|26882.5|26874.5|16
1758106200000|2025-09-17 10:50:00|26884.5|26876.5|26883.7|26875.7|26887.4|26879.4|26877.4|26869.4|28
1758106500000|2025-09-17 10:55:00|26883.2|26875.2|26888.2|26880.2|26889.2|26881.2|26876.4|26868.4|29
1758106800000|2025-09-17 11:00:00|26887.7|26879.7|26890.5|26882.5|26891|26883|26879.8|26871.8|26
1758107100000|2025-09-17 11:05:00|26891|26883|26901.2|26893.2|26901.7|26893.7|26891|26883|123
1758107400000|2025-09-17 11:10:00|26900.7|26892.7|26921.8|26913.8|26921.8|26913.8|26898.2|26890.2|213
1758107700000|2025-09-17 11:15:00|26922.3|26914.3|26924|26916|26935.3|26927.3|26921.5|26913.5|351
1758108000000|2025-09-17 11:20:00|26923.5|26915.5|26918.5|26910.5|26926|26918|26905.6|26897.6|81
1758108300000|2025-09-17 11:25:00|26918|26910|26904.6|26896.6|26923.1|26915.1|26900.1|26892.1|91
1758108600000|2025-09-17 11:30:00|26904.1|26896.1|26901.7|26893.7|26908.6|26900.6|26898.7|26890.7|48
1758108900000|2025-09-17 11:35:00|26901.2|26893.2|26899.1|26891.1|26901.7|26893.7|26889.7|26881.7|89
1758109200000|2025-09-17 11:40:00|26899.6|26891.6|26896.5|26888.5|26902.2|26894.2|26895|26887|36
1758109500000|2025-09-17 11:45:00|26896|26888|26891.1|26883.1|26899.1|26891.1|26891.1|26883.1|58
1758109800000|2025-09-17 11:50:00|26890.6|26882.6|26887.9|26879.9|26895.6|26887.6|26887.4|26879.4|23
1758110100000|2025-09-17 11:55:00|26887.4|26879.4|26887.4|26879.4|26891.9|26883.9|26881.4|26873.4|33
1758110400000|2025-09-17 12:00:00|26887.9|26879.9|26874|26866|26887.9|26879.9|26870.5|26862.5|61
1758110700000|2025-09-17 12:05:00|26873.5|26865.5|26878.2|26870.2|26882.2|26874.2|26864.8|26856.8|82
1758111000000|2025-09-17 12:10:00|26878.7|26870.7|26880.8|26872.8|26882.4|26874.4|26873.1|26865.1|24
1758111300000|2025-09-17 12:15:00|26881.3|26873.3|26882.8|26874.8|26884.3|26876.3|26872.5|26864.5|42
1758111600000|2025-09-17 12:20:00|26883.3|26875.3|26885.5|26877.5|26886.6|26878.6|26880.4|26872.4|35
1758111900000|2025-09-17 12:25:00|26885|26877|26880.6|26872.6|26889.5|26881.5|26880.1|26872.1|38
1758112200000|2025-09-17 12:30:00|26880.1|26872.1|26881.7|26873.7|26891.8|26883.8|26879.1|26871.1|39
1758112500000|2025-09-17 12:35:00|26882.2|26874.2|26882.2|26874.2|26886.2|26878.2|26878.2|26870.2|47
1758112800000|2025-09-17 12:40:00|26882.7|26874.7|26890.3|26882.3|26891.3|26883.3|26876.9|26868.9|42
1758113100000|2025-09-17 12:45:00|26889.8|26881.8|26891.1|26883.1|26894.1|26886.1|26882.7|26874.7|43
1758113400000|2025-09-17 12:50:00|26891.6|26883.6|26893.8|26885.8|26896.8|26888.8|26889.3|26881.3|66
1758113700000|2025-09-17 12:55:00|26894.3|26886.3|26896.7|26888.7|26902.1|26894.1|26892.3|26884.3|67
1758114000000|2025-09-17 13:00:00|26897.2|26889.2|26896|26888|26899.3|26891.3|26887|26879|74
1758114300000|2025-09-17 13:05:00|26896.5|26888.5|26905.5|26897.5|26908.5|26900.5|26896|26888|85
1758114600000|2025-09-17 13:10:00|26905|26897|26897.2|26889.2|26905.5|26897.5|26894.2|26886.2|53
1758114900000|2025-09-17 13:15:00|26895.7|26887.7|26904.1|26896.1|26905.3|26897.3|26895.7|26887.7|60
1758115200000|2025-09-17 13:20:00|26903.6|26895.6|26901.9|26893.9|26905.3|26897.3|26898.3|26890.3|108
1758115500000|2025-09-17 13:25:00|26900.9|26892.9|26903.7|26895.7|26906.1|26898.1|26884.4|26876.4|142
1758115800000|2025-09-17 13:30:00|26903.2|26895.2|26837.7|26829.7|26916.4|26908.4|26835.3|26827.3|1188
1758116100000|2025-09-17 13:35:00|26837.4|26829.4|26890.2|26882.2|26890.2|26882.2|26832.7|26824.7|494
1758116400000|2025-09-17 13:40:00|26891.2|26883.2|26876.8|26868.8|26895.6|26887.6|26850.9|26842.9|261
1758116700000|2025-09-17 13:45:00|26876.3|26868.3|26892.3|26884.3|26909.1|26901.1|26865.5|26857.5|356
1758117000000|2025-09-17 13:50:00|26891.8|26883.8|26948.6|26940.6|26953.2|26945.2|26889.8|26881.8|397
1758117300000|2025-09-17 13:55:00|26949.1|26941.1|26937.1|26929.1|26951.1|26943.1|26927.5|26919.5|249
1758117600000|2025-09-17 14:00:00|26938.3|26930.3|26920.5|26912.5|26945.9|26937.9|26920|26912|310
1758117900000|2025-09-17 14:05:00|26920|26912|26945.5|26937.5|26957.9|26949.9|26913.1|26905.1|407
1758118200000|2025-09-17 14:10:00|26945|26937|26934.5|26926.5|26954|26946|26929.1|26921.1|139
1758118500000|2025-09-17 14:15:00|26935|26927|26964.3|26956.3|26969.6|26961.6|26934.5|26926.5|227
1758118800000|2025-09-17 14:20:00|26963.8|26955.8|26931|26923|26965.6|26957.6|26931|26923|192
1758119100000|2025-09-17 14:25:00|26931.5|26923.5|26878.4|26870.4|26937|26929|26878.4|26870.4|295
1758119400000|2025-09-17 14:30:00|26878.9|26870.9|26861.2|26853.2|26881.6|26873.6|26852.5|26844.5|378
1758119700000|2025-09-17 14:35:00|26860.2|26852.2|26866.6|26858.6|26868.9|26860.9|26854.2|26846.2|182
1758120000000|2025-09-17 14:40:00|26867.1|26859.1|26863.4|26855.4|26878.2|26870.2|26855|26847|212
1758120300000|2025-09-17 14:45:00|26862.9|26854.9|26872|26864|26878.4|26870.4|26849.9|26841.9|183
1758120600000|2025-09-17 14:50:00|26871.5|26863.5|26889.1|26881.1|26889.1|26881.1|26863|26855|133
1758120900000|2025-09-17 14:55:00|26888.1|26880.1|26865.9|26857.9|26894.4|26886.4|26865.4|26857.4|118
1758121200000|2025-09-17 15:00:00|26866.4|26858.4|26840.6|26832.6|26867.9|26859.9|26836.4|26828.4|289
1758121500000|2025-09-17 15:05:00|26841.1|26833.1|26865.2|26857.2|26865.7|26857.7|26837.6|26829.6|143
1758121800000|2025-09-17 15:10:00|26864.7|26856.7|26880|26872|26884.5|26876.5|26859.4|26851.4|145
1758122100000|2025-09-17 15:15:00|26880.5|26872.5|26881.4|26873.4|26890.6|26882.6|26873.2|26865.2|105
1758122400000|2025-09-17 15:20:00|26880.9|26872.9|26853.6|26845.6|26882.1|26874.1|26852.6|26844.6|160
1758122700000|2025-09-17 15:25:00|26854.1|26846.1|26872.3|26864.3|26873.3|26865.3|26846.9|26838.9|147
1758123000000|2025-09-17 15:30:00|26871.8|26863.8|26863.8|26855.8|26874.3|26866.3|26857.6|26849.6|102
1758123300000|2025-09-17 15:35:00|26865.3|26857.3|26885.9|26877.9|26885.9|26877.9|26861.2|26853.2|79
1758123600000|2025-09-17 15:40:00|26887.9|26879.9|26889|26881|26906.2|26898.2|26887.5|26879.5|158
1758123900000|2025-09-17 15:45:00|26888.5|26880.5|26876.8|26868.8|26894|26886|26875.8|26867.8|173
1758124200000|2025-09-17 15:50:00|26877.3|26869.3|26892.8|26884.8|26892.8|26884.8|26870.7|26862.7|88
1758124500000|2025-09-17 15:55:00|26892.3|26884.3|26883.1|26875.1|26898.4|26890.4|26882.6|26874.6|89
1758124800000|2025-09-17 16:00:00|26881.6|26873.6|26892.5|26884.5|26897.4|26889.4|26881.6|26873.6|55
1758125100000|2025-09-17 16:05:00|26892|26884|26891.5|26883.5|26894|26886|26877.5|26869.5|75
1758125400000|2025-09-17 16:10:00|26891|26883|26886|26878|26893.5|26885.5|26881|26873|41
1758125700000|2025-09-17 16:15:00|26885.5|26877.5|26884.2|26876.2|26905.6|26897.6|26883.6|26875.6|71
1758126000000|2025-09-17 16:20:00|26884.7|26876.7|26892.3|26884.3|26898.7|26890.7|26883.7|26875.7|42
1758126300000|2025-09-17 16:25:00|26891.8|26883.8|26894.4|26886.4|26900|26892|26885.3|26877.3|70
1758126600000|2025-09-17 16:30:00|26892.9|26884.9|26878.5|26870.5|26899.4|26891.4|26878.5|26870.5|30
1758126900000|2025-09-17 16:35:00|26878|26870|26869.4|26861.4|26885.1|26877.1|26868.9|26860.9|75
1758127200000|2025-09-17 16:40:00|26869.9|26861.9|26870.8|26862.8|26876|26868|26861.7|26853.7|81
1758127500000|2025-09-17 16:45:00|26870.3|26862.3|26865|26857|26870.3|26862.3|26854.8|26846.8|77
1758127800000|2025-09-17 16:50:00|26865.5|26857.5|26848.3|26840.3|26867.3|26859.3|26846.8|26838.8|95
1758128100000|2025-09-17 16:55:00|26847.8|26839.8|26846.2|26838.2|26855.8|26847.8|26845|26837|85
1758128400000|2025-09-17 17:00:00|26845.2|26837.2|26850.5|26842.5|26851|26843|26838.6|26830.6|43
1758128700000|2025-09-17 17:05:00|26850|26842|26852.2|26844.2|26855.1|26847.1|26848.2|26840.2|55
1758129000000|2025-09-17 17:10:00|26851.7|26843.7|26837.1|26829.1|26852.2|26844.2|26836.1|26828.1|134
1758129300000|2025-09-17 17:15:00|26836.1|26828.1|26843.4|26835.4|26843.9|26835.9|26822.6|26814.6|131
1758129600000|2025-09-17 17:20:00|26843.9|26835.9|26843.2|26835.2|26849.9|26841.9|26839.9|26831.9|44
1758129900000|2025-09-17 17:25:00|26843.7|26835.7|26853.5|26845.5|26858.4|26850.4|26840.8|26832.8|49
1758130200000|2025-09-17 17:30:00|26854|26846|26866.8|26858.8|26870.3|26862.3|26854|26846|59
1758130500000|2025-09-17 17:35:00|26866.3|26858.3|26870.8|26862.8|26871.8|26863.8|26862.3|26854.3|74
1758130800000|2025-09-17 17:40:00|26871.3|26863.3|26859|26851|26876.1|26868.1|26858|26850|55
1758131100000|2025-09-17 17:45:00|26858|26850|26858.8|26850.8|26862.3|26854.3|26854.3|26846.3|51
1758131400000|2025-09-17 17:50:00|26859.3|26851.3|26849.4|26841.4|26862.3|26854.3|26848.3|26840.3|68
1758131700000|2025-09-17 17:55:00|26848.9|26840.9|26856.4|26848.4|26856.4|26848.4|26842.9|26834.9|191
1758132000000|2025-09-17 18:00:00|26870.9|26862.9|26934.8|26926.8|26935.8|26927.8|26865.4|26857.4|640
1758132300000|2025-09-17 18:05:00|26935.3|26927.3|26933.7|26925.7|26967.5|26959.5|26923.8|26915.8|769
1758132600000|2025-09-17 18:10:00|26934.2|26926.2|26854.5|26846.5|26940.2|26932.2|26853.7|26845.7|452
1758132900000|2025-09-17 18:15:00|26854|26846|26890.9|26882.9|26898.5|26890.5|26824.5|26816.5|411
1758133200000|2025-09-17 18:20:00|26890.4|26882.4|26902.6|26894.6|26918.5|26910.5|26845.3|26837.3|203
1758133500000|2025-09-17 18:25:00|26903.6|26895.6|26921.6|26913.6|26925.6|26917.6|26887.2|26879.2|170
1758133800000|2025-09-17 18:30:00|26921.1|26913.1|26864.3|26856.3|26926.6|26918.6|26842.9|26834.9|309
1758134100000|2025-09-17 18:35:00|26863.8|26855.8|26819.7|26811.7|26894.2|26886.2|26816|26808|235
1758134400000|2025-09-17 18:40:00|26820.2|26812.2|26799.1|26791.1|26856.1|26848.1|26786.1|26778.1|650
1758134700000|2025-09-17 18:45:00|26799.6|26791.6|26798.8|26790.8|26822.6|26814.6|26746.7|26738.7|652
1758135000000|2025-09-17 18:50:00|26799.8|26791.8|26743.7|26735.7|26799.8|26791.8|26717|26709|548
1758135300000|2025-09-17 18:55:00|26743.2|26735.2|26812.4|26782.4|26812.4|26800.8|26740.8|26732.8|290
1758135600000|2025-09-17 19:00:00|26811.9|26781.9|26847.2|26817.2|26847.2|26817.2|26795.6|26765.6|0
1758135900000|2025-09-17 19:05:00|26847.3|26817.3|26851.1|26821.1|26877.3|26847.3|26841.9|26811.9|0
1758136200000|2025-09-17 19:10:00|26851|26821|26822.7|26792.7|26857.3|26827.3|26813|26783|0
1758136500000|2025-09-17 19:15:00|26823|26793|26854.1|26824.1|26873.6|26843.6|26823|26793|0
1758136800000|2025-09-17 19:20:00|26853.5|26823.5|26874.1|26844.1|26877.6|26847.6|26847.6|26817.6|0
1758137100000|2025-09-17 19:25:00|26874.4|26844.4|26860.9|26830.9|26881.3|26851.3|26860.6|26830.6|0
1758137400000|2025-09-17 19:30:00|26861|26831|26843.6|26813.6|26866.1|26836.1|26825.4|26795.4|0
1758137700000|2025-09-17 19:35:00|26843.5|26813.5|26842.8|26812.8|26867.6|26837.6|26842.3|26812.3|0
1758138000000|2025-09-17 19:40:00|26842.9|26812.9|26851.8|26821.8|26853.7|26823.7|26842.1|26812.1|0
1758138300000|2025-09-17 19:45:00|26851.7|26821.7|26854.7|26824.7|26858.9|26828.9|26848.6|26818.6|0
1758138600000|2025-09-17 19:50:00|26858.6|26828.6|26853.5|26823.5|26860.9|26830.9|26841.7|26811.7|0
1758138900000|2025-09-17 19:55:00|26853.3|26823.3|26855.7|26825.7|26863.2|26833.2|26839.9|26809.9|0
1758139200000|2025-09-17 20:00:00|26855.1|26825.1|26865.2|26835.2|26870|26840|26853.1|26823.1|0
1758139500000|2025-09-17 20:05:00|26865.9|26835.9|26869.6|26839.6|26876|26846|26864|26834|0
1758139800000|2025-09-17 20:10:00|26869|26839|26864.2|26834.2|26872|26842|26863|26833|0
1758140100000|2025-09-17 20:15:00|26863.6|26833.6|26860.5|26830.5|26865.1|26835.1|26852.4|26822.4|0
1758140400000|2025-09-17 20:20:00|26861.1|26831.1|26858.2|26828.2|26862.2|26832.2|26855.8|26825.8|0
1758140700000|2025-09-17 20:25:00|26858.8|26828.8|26866.1|26836.1|26868|26838|26858.2|26828.2|0
1758141000000|2025-09-17 20:30:00|26865.5|26835.5|26873.1|26843.1|26874.1|26844.1|26865.3|26835.3|0
1758141300000|2025-09-17 20:35:00|26873.7|26843.7|26867.7|26837.7|26874|26844|26864.8|26834.8|0
1758141600000|2025-09-17 20:40:00|26868.4|26838.4|26864.9|26834.9|26868.4|26838.4|26864.7|26834.7|0
1758141900000|2025-09-17 20:45:00|26865.5|26835.5|26863.8|26833.8|26867.9|26837.9|26863.5|26833.5|0
1758142200000|2025-09-17 20:50:00|26864.4|26834.4|26862.5|26832.5|26865|26835|26861.8|26831.8|0
1758142500000|2025-09-17 20:55:00|26861.9|26831.9|26868.9|26838.9|26873.2|26843.2|26861.9|26831.9|0
1758142800000|2025-09-17 21:00:00|26869.2|26839.2|26876.8|26846.8|26876.8|26846.8|26868.4|26838.4|0
1758143100000|2025-09-17 21:05:00|26876|26846|26876.6|26846.6|26876.8|26846.8|26875.8|26845.8|0
1758143400000|2025-09-17 21:10:00|26877.7|26847.7|26877.9|26847.9|26877.9|26847.9|26876.6|26846.6|0
1758143700000|2025-09-17 21:15:00|26877.1|26847.1|26875.3|26845.3|26877.9|26847.9|26875.3|26845.3|0
1758144000000|2025-09-17 21:20:00|26877.3|26847.3|26876.8|26846.8|26877.3|26847.3|26876.8|26846.8|0
1758144300000|2025-09-17 21:25:00|26877.3|26847.3|26877.6|26847.6|26877.9|26847.9|26876.9|26846.9|0
1758144600000|2025-09-17 21:30:00|26878|26848|26877.5|26847.5|26878.4|26848.4|26877.1|26847.1|0
1758144900000|2025-09-17 21:35:00|26877.6|26847.6|26878.1|26848.1|26878.1|26848.1|26876.9|26846.9|0
1758145200000|2025-09-17 21:40:00|26878.2|26848.2|26879.9|26849.9|26879.9|26849.9|26878.2|26848.2|0
1758145500000|2025-09-17 21:45:00|26879.8|26849.8|26879.9|26849.9|26879.9|26849.9|26879.8|26849.8|0
1758145800000|2025-09-17 21:50:00|26880|26850|26879.8|26849.8|26880.5|26850.5|26879.7|26849.7|0
1758146100000|2025-09-17 21:55:00|26879.7|26849.7|26879.3|26849.3|26879.7|26849.7|26879|26849|0
1758146400000|2025-09-17 22:00:00|26878.9|26848.9|26885.6|26855.6|26885.8|26855.8|26876.1|26846.1|0
1758146700000|2025-09-17 22:05:00|26885.3|26855.3|26888.8|26858.8|26889.6|26859.6|26883.9|26853.9|0
1758147000000|2025-09-17 22:10:00|26889.1|26859.1|26891.7|26861.7|26892.7|26862.7|26886.2|26856.2|0
1758147300000|2025-09-17 22:15:00|26891.3|26861.3|26893.4|26863.4|26893.7|26863.7|26890.8|26860.8|0
1758147600000|2025-09-17 22:20:00|26893.1|26863.1|26894.4|26864.4|26897|26867|26890.6|26860.6|0
1758147900000|2025-09-17 22:25:00|26894.7|26864.7|26903.9|26873.9|26905.4|26875.4|26894.7|26864.7|0
1758148200000|2025-09-17 22:30:00|26903.6|26873.6|26906.9|26876.9|26906.9|26876.9|26901.7|26871.7|0
1758148500000|2025-09-17 22:35:00|26907.5|26877.5|26906.7|26876.7|26910.2|26880.2|26904.4|26874.4|0
1758148800000|2025-09-17 22:40:00|26906.1|26876.1|26909.8|26879.8|26911.3|26881.3|26905.7|26875.7|0
1758149100000|2025-09-17 22:45:00|26910.9|26880.9|26919.5|26889.5|26920.9|26890.9|26908.4|26878.4|0
1758149400000|2025-09-17 22:50:00|26919.2|26889.2|26923.4|26893.4|26924.8|26894.8|26918.8|26888.8|0
1758149700000|2025-09-17 22:55:00|26923.6|26893.6|26919.9|26889.9|26924|26894|26919.9|26889.9|0
1758150000000|2025-09-17 23:00:00|26920.3|26890.3|26924.7|26894.7|26925.7|26895.7|26920.3|26890.3|0
1758150300000|2025-09-17 23:05:00|26924.9|26894.9|26925.4|26895.4|26926.5|26896.5|26923.4|26893.4|0
1758150600000|2025-09-17 23:10:00|26925.7|26895.7|26922.2|26892.2|26928.6|26898.6|26922|26892|0
1758150900000|2025-09-17 23:15:00|26922.4|26892.4|26924.8|26894.8|26926.6|26896.6|26922.4|26892.4|0
1758151200000|2025-09-17 23:20:00|26924.6|26894.6|26926|26896|26926.6|26896.6|26923.6|26893.6|0
1758151500000|2025-09-17 23:25:00|26925.8|26895.8|26904.4|26874.4|26926.2|26896.2|26903.8|26873.8|0
1758151800000|2025-09-17 23:30:00|26904|26874|26906.4|26876.4|26908.8|26878.8|26903.8|26873.8|0
1758152100000|2025-09-17 23:35:00|26906.1|26876.1|26904.7|26874.7|26907|26877|26903.4|26873.4|0
1758152400000|2025-09-17 23:40:00|26905.3|26875.3|26902|26872|26905.3|26875.3|26900.1|26870.1|0
1758152700000|2025-09-17 23:45:00|26902.1|26872.1|26909|26879|26909.3|26879.3|26902.1|26872.1|0
1758153000000|2025-09-17 23:50:00|26908.4|26878.4|26908.7|26878.7|26908.7|26878.7|26905.4|26875.4|0
1758153300000|2025-09-17 23:55:00|26909|26879|26907.7|26877.7|26909.4|26879.4|26907.2|26877.2|0
1758153600000|2025-09-18 00:00:00|26907.4|26877.4|26900.3|26870.3|26908.3|26878.3|26900.3|26870.3|0
1758153900000|2025-09-18 00:05:00|26900.6|26870.6|26903|26873|26905|26875|26900.6|26870.6|0
1758154200000|2025-09-18 00:10:00|26903.6|26873.6|26905.2|26875.2|26906.6|26876.6|26901.8|26871.8|0
1758154500000|2025-09-18 00:15:00|26905.5|26875.5|26906.3|26876.3|26910.3|26880.3|26903.1|26873.1|0
1758154800000|2025-09-18 00:20:00|26906.4|26876.4|26900.4|26870.4|26907.1|26877.1|26900.3|26870.3|0
1758155100000|2025-09-18 00:25:00|26900.6|26870.6|26900.8|26870.8|26901.5|26871.5|26898.3|26868.3|0
1758155400000|2025-09-18 00:30:00|26901.1|26871.1|26903.2|26873.2|26903.9|26873.9|26900.9|26870.9|0
1758155700000|2025-09-18 00:35:00|26902.7|26872.7|26898.5|26868.5|26902.7|26872.7|26898.5|26868.5|0
1758156000000|2025-09-18 00:40:00|26898.8|26868.8|26899.7|26869.7|26901.4|26871.4|26898.2|26868.2|0
1758156300000|2025-09-18 00:45:00|26899.1|26869.1|26848.4|26818.4|26900.5|26870.5|26848.4|26818.4|0
1758156600000|2025-09-18 00:50:00|26848.1|26818.1|26870.1|26840.1|26870.1|26840.1|26826.8|26796.8|0
1758156900000|2025-09-18 00:55:00|26869.8|26839.8|26869.3|26839.3|26871.9|26841.9|26868.2|26838.2|0
1758157200000|2025-09-18 01:00:00|26869.6|26839.6|26874.3|26844.3|26874.3|26844.3|26869.5|26839.5|0
1758157500000|2025-09-18 01:05:00|26874.2|26844.2|26863.4|26833.4|26881|26851|26862.8|26832.8|0
1758157800000|2025-09-18 01:10:00|26864|26834|26866.7|26836.7|26868.4|26838.4|26859.3|26829.3|0
1758158100000|2025-09-18 01:15:00|26865.4|26835.4|26831.5|26826.5|26897.2|26892.2|26819.5|26814.5|2070
1758158400000|2025-09-18 01:20:00|26833|26828|26860.8|26855.8|26862.3|26857.3|26830.5|26825.5|993
1758158700000|2025-09-18 01:25:00|26861.3|26856.3|26889.1|26884.1|26891.8|26886.8|26857.6|26852.6|1129
1758159000000|2025-09-18 01:30:00|26889.6|26884.6|26971.9|26966.9|26977.4|26972.4|26875|26870|4633
1758159300000|2025-09-18 01:35:00|26972.9|26967.9|26873.9|26868.9|26975.6|26970.6|26871.6|26866.6|3227
1758159600000|2025-09-18 01:40:00|26874.4|26869.4|26860.4|26855.4|26900.5|26895.5|26850.6|26845.6|2595
1758159900000|2025-09-18 01:45:00|26860.9|26855.9|26830.1|26825.1|26861.4|26856.4|26813.3|26808.3|2457
1758160200000|2025-09-18 01:50:00|26831.1|26826.1|26906.2|26901.2|26907.6|26902.6|26823.3|26818.3|2245
1758160500000|2025-09-18 01:55:00|26905.2|26900.2|26941.8|26936.8|26953.5|26948.5|26898.2|26893.2|2027
1758160800000|2025-09-18 02:00:00|26942.8|26937.8|26996.9|26991.9|26996.9|26991.9|26936.4|26931.4|2423
1758161100000|2025-09-18 02:05:00|26996.7|26991.7|26999.1|26994.1|27063.4|27058.4|26993.3|26988.3|3251
1758161400000|2025-09-18 02:10:00|26998.6|26993.6|27019.8|27014.8|27026.8|27021.8|26967.9|26962.9|2453
1758161700000|2025-09-18 02:15:00|27019.3|27014.3|26997.1|26992.1|27031.6|27026.6|26988.9|26983.9|1706
1758162000000|2025-09-18 02:20:00|26996.1|26991.1|27024.6|27019.6|27043.8|27038.8|26989|26984|1337
1758162300000|2025-09-18 02:25:00|27024.1|27019.1|26974.4|26969.4|27044|27039|26946.7|26941.7|2237
1758162600000|2025-09-18 02:30:00|26973.9|26968.9|26901.2|26896.2|26974.4|26969.4|26885.1|26880.1|2581
1758162900000|2025-09-18 02:35:00|26900.2|26895.2|26896.3|26891.3|26918.3|26913.3|26865.5|26860.5|2089
1758163200000|2025-09-18 02:40:00|26895.8|26890.8|26931.6|26926.6|26957.9|26952.9|26895.2|26890.2|1409
1758163500000|2025-09-18 02:45:00|26933.6|26928.6|26877.8|26872.8|26935.2|26930.2|26873.9|26868.9|1464
1758163800000|2025-09-18 02:50:00|26876.8|26871.8|26928.4|26923.4|26949.2|26944.2|26876.8|26871.8|1151
1758164100000|2025-09-18 02:55:00|26927.4|26922.4|26916.2|26911.2|26933|26928|26878|26873|1048
1758164400000|2025-09-18 03:00:00|26913.2|26908.2|26878.1|26873.1|26917.9|26912.9|26855.9|26850.9|1532
1758164700000|2025-09-18 03:05:00|26877.1|26872.1|26831.4|26826.4|26909.8|26904.8|26829.9|26824.9|1442
1758165000000|2025-09-18 03:10:00|26830.9|26825.9|26866.5|26861.5|26877.7|26872.7|26810.5|26805.5|1648
1758165300000|2025-09-18 03:15:00|26866|26861|26846|26841|26875.6|26870.6|26825.6|26820.6|1135
1758165600000|2025-09-18 03:20:00|26845|26840|26896.1|26891.1|26908|26903|26844|26839|1495
1758165900000|2025-09-18 03:25:00|26895.1|26890.1|26898.9|26893.9|26922.1|26917.1|26892.2|26887.2|893
1758166200000|2025-09-18 03:30:00|26898.4|26893.4|26867.5|26862.5|26898.5|26893.5|26867.5|26862.5|712
1758166500000|2025-09-18 03:35:00|26867|26862|26866.6|26861.6|26879.5|26874.5|26854.7|26849.7|573
1758166800000|2025-09-18 03:40:00|26866.1|26861.1|26846.5|26841.5|26867.1|26862.1|26837.3|26832.3|540
1758167100000|2025-09-18 03:45:00|26846|26841|26854|26849|26859|26854|26835.5|26830.5|479
1758167400000|2025-09-18 03:50:00|26853.5|26848.5|26867|26862|26871.5|26866.5|26847.3|26842.3|337
1758167700000|2025-09-18 03:55:00|26865.5|26860.5|26885.5|26880.5|26886.8|26881.8|26862.5|26857.5|409
1758168000000|2025-09-18 04:00:00|26894.2|26864.2|26895.1|26865.1|26896.1|26866.1|26892.6|26862.6|1
1758168300000|2025-09-18 04:05:00|26894.9|26864.9|26892.4|26862.4|26895.1|26865.1|26890.3|26860.3|0
1758168600000|2025-09-18 04:10:00|26892.1|26862.1|26895.4|26865.4|26896.4|26866.4|26891.8|26861.8|0
1758168900000|2025-09-18 04:15:00|26895.7|26865.7|26897.5|26867.5|26897.8|26867.8|26894.3|26864.3|0
1758169200000|2025-09-18 04:20:00|26896.9|26866.9|26896|26866|26899.9|26869.9|26894.3|26864.3|0
1758169500000|2025-09-18 04:25:00|26895.4|26865.4|26897.5|26867.5|26897.6|26867.6|26895.4|26865.4|0
1758169800000|2025-09-18 04:30:00|26897.8|26867.8|26899.6|26869.6|26903|26873|26896.8|26866.8|0
1758170100000|2025-09-18 04:35:00|26900.2|26870.2|26898.1|26868.1|26900.2|26870.2|26895.4|26865.4|0
1758170400000|2025-09-18 04:40:00|26897.9|26867.9|26900.2|26870.2|26900.3|26870.3|26896.9|26866.9|0
1758170700000|2025-09-18 04:45:00|26900.4|26870.4|26900.2|26870.2|26900.4|26870.4|26898.5|26868.5|0
1758171000000|2025-09-18 04:50:00|26900.4|26870.4|26902.4|26872.4|26903.4|26873.4|26900.4|26870.4|0
1758171300000|2025-09-18 04:55:00|26902.6|26872.6|26900.9|26870.9|26904|26874|26900.3|26870.3|15
1758171600000|2025-09-18 05:00:00|26877.4|26872.4|26856|26851|26889.7|26884.7|26837.3|26832.3|1345
1758171900000|2025-09-18 05:05:00|26857|26852|26823.8|26818.8|26868.2|26863.2|26804.8|26799.8|1297
1758172200000|2025-09-18 05:10:00|26825.8|26820.8|26795.9|26790.9|26827.3|26822.3|26792.6|26787.6|1099
1758172500000|2025-09-18 05:15:00|26794.9|26789.9|26774|26769|26822.5|26817.5|26770.5|26765.5|1211
1758172800000|2025-09-18 05:20:00|26774.4|26769.4|26742.8|26737.8|26786|26781|26741.8|26736.8|1660
1758173100000|2025-09-18 05:25:00|26742.3|26737.3|26719.1|26714.1|26742.8|26737.8|26675.4|26670.4|2670
1758173400000|2025-09-18 05:30:00|26718.6|26713.6|26689.4|26684.4|26737|26732|26672|26667|1753
1758173700000|2025-09-18 05:35:00|26687.4|26682.4|26713.3|26708.3|26741.8|26736.8|26680.3|26675.3|1497
1758174000000|2025-09-18 05:40:00|26714.3|26709.3|26693|26688|26744|26739|26685.4|26680.4|1433
1758174300000|2025-09-18 05:45:00|26691|26686|26715.7|26710.7|26724|26719|26668.3|26663.3|1793
1758174600000|2025-09-18 05:50:00|26717.7|26712.7|26668.8|26663.8|26735.3|26730.3|26668.8|26663.8|1139
1758174900000|2025-09-18 05:55:00|26669.3|26664.3|26627.5|26622.5|26685.3|26680.3|26627.4|26622.4|2058
1758175200000|2025-09-18 06:00:00|26626.5|26621.5|26594.8|26589.8|26654.3|26649.3|26590.4|26585.4|2065
1758175500000|2025-09-18 06:05:00|26596.3|26591.3|26561.5|26556.5|26598.6|26593.6|26540.5|26535.5|3053
1758175800000|2025-09-18 06:10:00|26562.5|26557.5|26521.7|26516.7|26562.5|26557.5|26466|26461|4308
1758176100000|2025-09-18 06:15:00|26520.7|26515.7|26528.4|26523.4|26550.6|26545.6|26485.2|26480.2|3095
1758176400000|2025-09-18 06:20:00|26530.4|26525.4|26486.5|26481.5|26533.9|26528.9|26482.3|26477.3|1929
1758176700000|2025-09-18 06:25:00|26485|26480|26477.5|26472.5|26505.5|26500.5|26446|26441|2074
1758177000000|2025-09-18 06:30:00|26477|26472|26470.5|26465.5|26514.2|26509.2|26438.7|26433.7|2320
1758177300000|2025-09-18 06:35:00|26469.5|26464.5|26401.2|26396.2|26480|26475|26396.9|26391.9|2581
1758177600000|2025-09-18 06:40:00|26400.7|26395.7|26434.7|26429.7|26447.1|26442.1|26346.3|26341.3|4382
1758177900000|2025-09-18 06:45:00|26432.7|26427.7|26486.7|26481.7|26491.6|26486.6|26431.4|26426.4|2737
1758178200000|2025-09-18 06:50:00|26486.2|26481.2|26465.1|26460.1|26494.5|26489.5|26464.5|26459.5|1494
1758178500000|2025-09-18 06:55:00|26464.6|26459.6|26503.5|26498.5|26514|26509|26455.1|26450.1|1746
1758178800000|2025-09-18 07:00:00|26501.5|26496.5|26515.7|26510.7|26522.2|26517.2|26482.8|26477.8|1529
1758179100000|2025-09-18 07:05:00|26514.7|26509.7|26525.2|26520.2|26535.5|26530.5|26507.1|26502.1|1565
1758179400000|2025-09-18 07:10:00|26524.7|26519.7|26529|26524|26543.9|26538.9|26516.9|26511.9|1145
1758179700000|2025-09-18 07:15:00|26528.5|26523.5|26545.4|26540.4|26558.7|26553.7|26525.8|26520.8|1317
1758180000000|2025-09-18 07:20:00|26544.8|26539.8|26561.6|26556.6|26571.7|26566.7|26540.6|26535.6|1159
1758180300000|2025-09-18 07:25:00|26561.1|26556.1|26585.3|26580.3|26593.3|26588.3|26559.4|26554.4|1345
1758180600000|2025-09-18 07:30:00|26584.8|26579.8|26594.1|26589.1|26596.6|26591.6|26566.9|26561.9|1005
1758180900000|2025-09-18 07:35:00|26593.6|26588.6|26576.7|26571.7|26595.1|26590.1|26569.1|26564.1|787
1758181200000|2025-09-18 07:40:00|26577.2|26572.2|26553.4|26548.4|26578.7|26573.7|26551.9|26546.9|1085
1758181500000|2025-09-18 07:45:00|26552.9|26547.9|26561.8|26556.8|26578.7|26573.7|26552.9|26547.9|1038
1758181800000|2025-09-18 07:50:00|26562.3|26557.3|26560.1|26555.1|26569.1|26564.1|26548.2|26543.2|898
1758182100000|2025-09-18 07:55:00|26559.6|26554.6|26543.6|26538.6|26563.1|26558.1|26536.1|26531.1|1008
1758182400000|2025-09-18 08:00:00|26544.1|26539.1|26575|26570|26587.5|26582.5|26541.7|26536.7|1148
1758182700000|2025-09-18 08:05:00|26574.5|26569.5|26543.7|26538.7|26574.5|26569.5|26537.6|26532.6|1159
1758183000000|2025-09-18 08:10:00|26544.2|26539.2|26576.3|26571.3|26582.3|26577.3|26539.5|26534.5|774
1758183300000|2025-09-18 08:15:00|26576.8|26571.8|26559|26554|26580.6|26575.6|26545.4|26540.4|967
1758183600000|2025-09-18 08:20:00|26559.5|26554.5|26539.8|26534.8|26559.5|26554.5|26534.8|26529.8|466
1758183900000|2025-09-18 08:25:00|26538.8|26533.8|26543.2|26538.2|26547.3|26542.3|26531.1|26526.1|868
1758184200000|2025-09-18 08:30:00|26551.5|26521.5|26554.6|26524.6|26556.9|26526.9|26550.8|26520.8|319
1758184500000|2025-09-18 08:35:00|26554.7|26524.7|26558.5|26528.5|26562.6|26532.6|26554|26524|0
1758184800000|2025-09-18 08:40:00|26559.1|26529.1|26559.7|26529.7|26561.9|26531.9|26556.3|26526.3|0
1758185100000|2025-09-18 08:45:00|26559.8|26529.8|26578.9|26548.9|26578.9|26548.9|26559.1|26529.1|0
1758185400000|2025-09-18 08:50:00|26579.2|26549.2|26578.4|26548.4|26581.7|26551.7|26575.2|26545.2|0
1758185700000|2025-09-18 08:55:00|26579|26549|26583.3|26553.3|26585.1|26555.1|26576.3|26546.3|0
1758186000000|2025-09-18 09:00:00|26583.9|26553.9|26584.3|26554.3|26588.8|26558.8|26581.9|26551.9|0
1758186300000|2025-09-18 09:05:00|26584.6|26554.6|26588.3|26558.3|26590.4|26560.4|26583.1|26553.1|0
1758186600000|2025-09-18 09:10:00|26588.9|26558.9|26580.2|26550.2|26592.9|26562.9|26579.5|26549.5|0
1758186900000|2025-09-18 09:15:00|26580.5|26550.5|26589|26581|26591.5|26583.5|26546.7|26538.7|283
1758187200000|2025-09-18 09:20:00|26588.5|26580.5|26621.9|26613.9|26629.5|26621.5|26583.8|26575.8|468
1758187500000|2025-09-18 09:25:00|26621.4|26613.4|26623.2|26615.2|26623.7|26615.7|26606.8|26598.8|181
1758187800000|2025-09-18 09:30:00|26622.7|26614.7|26614.4|26606.4|26624.5|26616.5|26608.4|26600.4|77
1758188100000|2025-09-18 09:35:00|26614.9|26606.9|26636.4|26628.4|26637.9|26629.9|26614.4|26606.4|99
1758188400000|2025-09-18 09:40:00|26635.9|26627.9|26630.4|26622.4|26636|26628|26625.3|26617.3|99
1758188700000|2025-09-18 09:45:00|26629.9|26621.9|26628.7|26620.7|26641.5|26633.5|26620.5|26612.5|211
1758189000000|2025-09-18 09:50:00|26629.2|26621.2|26631|26623|26637.9|26629.9|26622.8|26614.8|108
1758189300000|2025-09-18 09:55:00|26631.5|26623.5|26618.7|26610.7|26632|26624|26614.6|26606.6|75
1758189600000|2025-09-18 10:00:00|26618.5|26610.5|26626.2|26618.2|26633.1|26625.1|26614.8|26606.8|71
1758189900000|2025-09-18 10:05:00|26626.7|26618.7|26632.6|26624.6|26635.6|26627.6|26625.7|26617.7|49
1758190200000|2025-09-18 10:10:00|26633.6|26625.6|26639.1|26631.1|26643.5|26635.5|26628.2|26620.2|54
1758190500000|2025-09-18 10:15:00|26638.6|26630.6|26648.3|26640.3|26649.3|26641.3|26636.2|26628.2|124
1758190800000|2025-09-18 10:20:00|26647.8|26639.8|26659|26651|26661|26653|26644.9|26636.9|188
1758191100000|2025-09-18 10:25:00|26658.5|26650.5|26645.6|26637.6|26658.5|26650.5|26633|26625|87
1758191400000|2025-09-18 10:30:00|26646.1|26638.1|26641.6|26633.6|26652.1|26644.1|26641.1|26633.1|48
1758191700000|2025-09-18 10:35:00|26641.1|26633.1|26640|26632|26645.2|26637.2|26637.3|26629.3|37
1758192000000|2025-09-18 10:40:00|26640.5|26632.5|26648.7|26640.7|26649.7|26641.7|26640|26632|61
1758192300000|2025-09-18 10:45:00|26649.2|26641.2|26643.1|26635.1|26656.6|26648.6|26642.6|26634.6|95
1758192600000|2025-09-18 10:50:00|26643.6|26635.6|26650.2|26642.2|26653.1|26645.1|26643.1|26635.1|35
1758192900000|2025-09-18 10:55:00|26650.7|26642.7|26639.9|26631.9|26655.5|26647.5|26636.4|26628.4|78
1758193200000|2025-09-18 11:00:00|26638.9|26630.9|26655.8|26647.8|26655.8|26647.8|26638.9|26630.9|69
1758193500000|2025-09-18 11:05:00|26655.3|26647.3|26637|26629|26664.2|26656.2|26635|26627|240
1758193800000|2025-09-18 11:10:00|26637.5|26629.5|26635.7|26627.7|26637.5|26629.5|26628.5|26620.5|71
1758194100000|2025-09-18 11:15:00|26636.2|26628.2|26616.1|26608.1|26640.7|26632.7|26612.1|26604.1|90
1758194400000|2025-09-18 11:20:00|26616.6|26608.6|26615.4|26607.4|26625.8|26617.8|26614.6|26606.6|58
1758194700000|2025-09-18 11:25:00|26615.9|26607.9|26604.1|26596.1|26616.4|26608.4|26601|26593|75
1758195000000|2025-09-18 11:30:00|26603.6|26595.6|26601.6|26593.6|26604.9|26596.9|26595.1|26587.1|72
1758195300000|2025-09-18 11:35:00|26602.1|26594.1|26599.4|26591.4|26611.3|26603.3|26595.1|26587.1|77
1758195600000|2025-09-18 11:40:00|26599.9|26591.9|26572.6|26564.6|26599.9|26591.9|26571.1|26563.1|139
1758195900000|2025-09-18 11:45:00|26571.1|26563.1|26570.4|26562.4|26574.7|26566.7|26564.2|26556.2|77
1758196200000|2025-09-18 11:50:00|26570.9|26562.9|26563.1|26555.1|26575.6|26567.6|26548.3|26540.3|218
1758196500000|2025-09-18 11:55:00|26562.6|26554.6|26573.1|26565.1|26575.6|26567.6|26561.1|26553.1|82
1758196800000|2025-09-18 12:00:00|26573.6|26565.6|26584|26576|26585.3|26577.3|26568.6|26560.6|95
1758197100000|2025-09-18 12:05:00|26584.5|26576.5|26570.6|26562.6|26586.5|26578.5|26570.1|26562.1|50
1758197400000|2025-09-18 12:10:00|26570.1|26562.1|26551.8|26543.8|26572.1|26564.1|26548.8|26540.8|77
1758197700000|2025-09-18 12:15:00|26550.8|26542.8|26551.8|26543.8|26555.5|26547.5|26546.8|26538.8|47
1758198000000|2025-09-18 12:20:00|26551.3|26543.3|26570.2|26562.2|26572.7|26564.7|26549.1|26541.1|45
1758198300000|2025-09-18 12:25:00|26570.7|26562.7|26576.1|26568.1|26579.3|26571.3|26570.7|26562.7|35
1758198600000|2025-09-18 12:30:00|26575.6|26567.6|26551|26543|26575.6|26567.6|26541.1|26533.1|235
1758198900000|2025-09-18 12:35:00|26551.5|26543.5|26560.5|26552.5|26576.8|26568.8|26551.5|26543.5|196
1758199200000|2025-09-18 12:40:00|26560|26552|26555.6|26547.6|26566.7|26558.7|26549.1|26541.1|49
1758199500000|2025-09-18 12:45:00|26556.1|26548.1|26570.9|26562.9|26571.4|26563.4|26555.6|26547.6|35
1758199800000|2025-09-18 12:50:00|26571.4|26563.4|26554|26546|26571.4|26563.4|26548.4|26540.4|47
1758200100000|2025-09-18 12:55:00|26554.5|26546.5|26548.1|26540.1|26560.5|26552.5|26547.1|26539.1|79
1758200400000|2025-09-18 13:00:00|26549.6|26541.6|26524.1|26516.1|26552.6|26544.6|26515.4|26507.4|375
1758200700000|2025-09-18 13:05:00|26523.6|26515.6|26530.4|26522.4|26532.9|26524.9|26506.4|26498.4|535
1758201000000|2025-09-18 13:10:00|26529.4|26521.4|26513.5|26505.5|26530.4|26522.4|26506.4|26498.4|109
1758201300000|2025-09-18 13:15:00|26513|26505|26499.5|26491.5|26519.5|26511.5|26495.6|26487.6|177
1758201600000|2025-09-18 13:20:00|26499|26491|26511|26503|26517.1|26509.1|26496.5|26488.5|133
1758201900000|2025-09-18 13:25:00|26510.5|26502.5|26509.4|26501.4|26515.5|26507.5|26505|26497|135
1758202200000|2025-09-18 13:30:00|26509.9|26501.9|26488.6|26480.6|26537.2|26529.2|26484.4|26476.4|884
1758202500000|2025-09-18 13:35:00|26487.6|26479.6|26507|26499|26547.9|26539.9|26483.1|26475.1|581
1758202800000|2025-09-18 13:40:00|26507.3|26499.3|26465.9|26457.9|26521.2|26513.2|26462.2|26454.2|650
1758203100000|2025-09-18 13:45:00|26466.4|26458.4|26498.3|26490.3|26499.1|26491.1|26451.5|26443.5|523
1758203400000|2025-09-18 13:50:00|26497.8|26489.8|26481.5|26473.5|26529.4|26521.4|26475.6|26467.6|427
1758203700000|2025-09-18 13:55:00|26481|26473|26538.7|26530.7|26538.7|26530.7|26470.8|26462.8|461
1758204000000|2025-09-18 14:00:00|26536.7|26528.7|26565.5|26557.5|26582.8|26574.8|26529.7|26521.7|552
1758204300000|2025-09-18 14:05:00|26565|26557|26608.5|26600.5|26622.4|26614.4|26565|26557|466
1758204600000|2025-09-18 14:10:00|26608|26600|26613.3|26605.3|26625.2|26617.2|26593.9|26585.9|445
1758204900000|2025-09-18 14:15:00|26612.8|26604.8|26599.5|26591.5|26616.9|26608.9|26592.8|26584.8|208
1758205200000|2025-09-18 14:20:00|26600.5|26592.5|26606.8|26598.8|26613.2|26605.2|26591.2|26583.2|213
1758205500000|2025-09-18 14:25:00|26606.3|26598.3|26593.1|26585.1|26614.7|26606.7|26589.1|26581.1|232
1758205800000|2025-09-18 14:30:00|26592.6|26584.6|26621.7|26613.7|26634.5|26626.5|26591.1|26583.1|208
1758206100000|2025-09-18 14:35:00|26622.2|26614.2|26571.1|26563.1|26622.2|26614.2|26568|26560|284
1758206400000|2025-09-18 14:40:00|26571.6|26563.6|26542.7|26534.7|26574.7|26566.7|26537.6|26529.6|359
1758206700000|2025-09-18 14:45:00|26542.2|26534.2|26543.3|26535.3|26582.1|26574.1|26532.7|26524.7|419
1758207000000|2025-09-18 14:50:00|26542.8|26534.8|26528.2|26520.2|26548.1|26540.1|26519.8|26511.8|205
1758207300000|2025-09-18 14:55:00|26528.7|26520.7|26524.3|26516.3|26534.5|26526.5|26515.5|26507.5|142
1758207600000|2025-09-18 15:00:00|26524.8|26516.8|26523.3|26515.3|26538.3|26530.3|26518.3|26510.3|139
1758207900000|2025-09-18 15:05:00|26523.8|26515.8|26522.2|26514.2|26534.8|26526.8|26506.3|26498.3|347
1758208200000|2025-09-18 15:10:00|26522.7|26514.7|26529|26521|26536.2|26528.2|26509|26501|223
1758208500000|2025-09-18 15:15:00|26528|26520|26560.8|26552.8|26572.1|26564.1|26526.5|26518.5|291
1758208800000|2025-09-18 15:20:00|26561.3|26553.3|26543.3|26535.3|26566.6|26558.6|26535.2|26527.2|103
1758209100000|2025-09-18 15:25:00|26543.8|26535.8|26553.4|26545.4|26554.9|26546.9|26528.8|26520.8|156
1758209400000|2025-09-18 15:30:00|26554.4|26546.4|26552.6|26544.6|26569.1|26561.1|26547.1|26539.1|125
1758209700000|2025-09-18 15:35:00|26552.1|26544.1|26541.7|26533.7|26555.1|26547.1|26535.5|26527.5|70
1758210000000|2025-09-18 15:40:00|26541.2|26533.2|26529.3|26521.3|26541.7|26533.7|26520.8|26512.8|79
1758210300000|2025-09-18 15:45:00|26529.8|26521.8|26519|26511|26531.3|26523.3|26516.9|26508.9|57
1758210600000|2025-09-18 15:50:00|26518.5|26510.5|26515.7|26507.7|26521.5|26513.5|26498.8|26490.8|155
1758210900000|2025-09-18 15:55:00|26516.2|26508.2|26514.7|26506.7|26518.7|26510.7|26503.8|26495.8|80
1758211200000|2025-09-18 16:00:00|26514.2|26506.2|26521.8|26513.8|26533.8|26525.8|26513.9|26505.9|62
1758211500000|2025-09-18 16:05:00|26521.3|26513.3|26514.9|26506.9|26536.8|26528.8|26513.4|26505.4|44
1758211800000|2025-09-18 16:10:00|26514.4|26506.4|26526.5|26518.5|26529.5|26521.5|26508.1|26500.1|43
1758212100000|2025-09-18 16:15:00|26526|26518|26526.3|26518.3|26535.8|26527.8|26522.3|26514.3|47
1758212400000|2025-09-18 16:20:00|26525.8|26517.8|26542.3|26534.3|26543.8|26535.8|26519.3|26511.3|50
1758212700000|2025-09-18 16:25:00|26542.8|26534.8|26526.1|26518.1|26543.8|26535.8|26526.1|26518.1|33
1758213000000|2025-09-18 16:30:00|26525.6|26517.6|26540.2|26532.2|26541.2|26533.2|26521.1|26513.1|178
1758213300000|2025-09-18 16:35:00|26539.7|26531.7|26542.9|26534.9|26544.7|26536.7|26538.8|26530.8|27
1758213600000|2025-09-18 16:40:00|26542.4|26534.4|26544.9|26536.9|26546.4|26538.4|26539.5|26531.5|61
1758213900000|2025-09-18 16:45:00|26545.4|26537.4|26549.2|26541.2|26550.7|26542.7|26541|26533|50
1758214200000|2025-09-18 16:50:00|26549.7|26541.7|26544.8|26536.8|26553.3|26545.3|26542.3|26534.3|60
1758214500000|2025-09-18 16:55:00|26545.3|26537.3|26552.8|26544.8|26552.8|26544.8|26542.3|26534.3|49
1758214800000|2025-09-18 17:00:00|26552.3|26544.3|26568.3|26560.3|26568.3|26560.3|26549.1|26541.1|106
1758215100000|2025-09-18 17:05:00|26567.8|26559.8|26572.9|26564.9|26575.9|26567.9|26563.8|26555.8|48
1758215400000|2025-09-18 17:10:00|26573.4|26565.4|26570.5|26562.5|26576.9|26568.9|26566.4|26558.4|34
1758215700000|2025-09-18 17:15:00|26570|26562|26569.7|26561.7|26578.2|26570.2|26567.7|26559.7|44
1758216000000|2025-09-18 17:20:00|26570.2|26562.2|26585.8|26577.8|26585.8|26577.8|26566.6|26558.6|90
1758216300000|2025-09-18 17:25:00|26584.8|26576.8|26580.8|26572.8|26585.8|26577.8|26578.2|26570.2|52
1758216600000|2025-09-18 17:30:00|26581.3|26573.3|26582.4|26574.4|26588.9|26580.9|26575.8|26567.8|61
1758216900000|2025-09-18 17:35:00|26582.9|26574.9|26585.5|26577.5|26593.5|26585.5|26575.4|26567.4|99
1758217200000|2025-09-18 17:40:00|26586.5|26578.5|26588.6|26580.6|26590.1|26582.1|26579.6|26571.6|115
1758217500000|2025-09-18 17:45:00|26588.1|26580.1|26582.1|26574.1|26592.1|26584.1|26581.1|26573.1|79
1758217800000|2025-09-18 17:50:00|26582.6|26574.6|26588.6|26580.6|26589.6|26581.6|26577.1|26569.1|44
1758218100000|2025-09-18 17:55:00|26589.1|26581.1|26589.2|26581.2|26590.7|26582.7|26580.6|26572.6|26
1758218400000|2025-09-18 18:00:00|26588.7|26580.7|26597|26589|26597.5|26589.5|26587.3|26579.3|56
1758218700000|2025-09-18 18:05:00|26596.5|26588.5|26590|26582|26596.5|26588.5|26589.5|26581.5|27
1758219000000|2025-09-18 18:10:00|26589.5|26581.5|26581.5|26573.5|26589.5|26581.5|26577|26569|36
1758219300000|2025-09-18 18:15:00|26581|26573|26580.6|26572.6|26583.5|26575.5|26576.5|26568.5|26
1758219600000|2025-09-18 18:20:00|26581.1|26573.1|26587.6|26579.6|26596.1|26588.1|26580.6|26572.6|31
1758219900000|2025-09-18 18:25:00|26587.1|26579.1|26586.6|26578.6|26592.6|26584.6|26585.1|26577.1|22
1758220200000|2025-09-18 18:30:00|26586.1|26578.1|26589.6|26581.6|26595.6|26587.6|26586.1|26578.1|20
1758220500000|2025-09-18 18:35:00|26589.1|26581.1|26588.1|26580.1|26594.1|26586.1|26586.1|26578.1|12
1758220800000|2025-09-18 18:40:00|26588.6|26580.6|26573.1|26565.1|26588.6|26580.6|26570.1|26562.1|74
1758221100000|2025-09-18 18:45:00|26573.6|26565.6|26597.7|26589.7|26600.2|26592.2|26573.1|26565.1|63
1758221400000|2025-09-18 18:50:00|26598.2|26590.2|26607.6|26599.6|26608.1|26600.1|26595.2|26587.2|44
1758221700000|2025-09-18 18:55:00|26608.1|26600.1|26616.8|26586.8|26616.8|26606.4|26607.6|26586.8|79
1758222000000|2025-09-18 19:00:00|26616.7|26586.7|26613.1|26583.1|26619.7|26589.7|26613.1|26583.1|0
1758222300000|2025-09-18 19:05:00|26613.2|26583.2|26615.5|26585.5|26617.6|26587.6|26612.8|26582.8|0
1758222600000|2025-09-18 19:10:00|26615.7|26585.7|26614.2|26584.2|26615.9|26585.9|26611.7|26581.7|0
1758222900000|2025-09-18 19:15:00|26614|26584|26615.9|26585.9|26617.1|26587.1|26613|26583|0
1758223200000|2025-09-18 19:20:00|26616|26586|26612.9|26582.9|26616.5|26586.5|26610.7|26580.7|0
1758223500000|2025-09-18 19:25:00|26611|26581|26606|26576|26611|26581|26605.2|26575.2|0
1758223800000|2025-09-18 19:30:00|26605.9|26575.9|26601.9|26571.9|26608.9|26578.9|26599.3|26569.3|0
1758224100000|2025-09-18 19:35:00|26602|26572|26614.4|26584.4|26614.5|26584.5|26600.6|26570.6|0
1758224400000|2025-09-18 19:40:00|26614.5|26584.5|26607.8|26577.8|26617.5|26587.5|26607.4|26577.4|0
1758224700000|2025-09-18 19:45:00|26607.7|26577.7|26608.5|26578.5|26609.9|26579.9|26604.7|26574.7|0
1758225000000|2025-09-18 19:50:00|26608.3|26578.3|26608.9|26578.9|26613.7|26583.7|26603.6|26573.6|0
1758225300000|2025-09-18 19:55:00|26608.8|26578.8|26590.9|26560.9|26612.8|26582.8|26588.9|26558.9|0
1758225600000|2025-09-18 20:00:00|26589.7|26559.7|26596|26566|26597.9|26567.9|26586.4|26556.4|0
1758225900000|2025-09-18 20:05:00|26596.6|26566.6|26602.2|26572.2|26602.8|26572.8|26595.8|26565.8|0
1758226200000|2025-09-18 20:10:00|26601.6|26571.6|26591.4|26561.4|26601.6|26571.6|26591.4|26561.4|0
1758226500000|2025-09-18 20:15:00|26592|26562|26594.6|26564.6|26595.8|26565.8|26589|26559|0
1758226800000|2025-09-18 20:20:00|26595.2|26565.2|26600.2|26570.2|26602.5|26572.5|26593.7|26563.7|0
1758227100000|2025-09-18 20:25:00|26599.6|26569.6|26602.7|26572.7|26603.4|26573.4|26599.6|26569.6|0
1758227400000|2025-09-18 20:30:00|26602.1|26572.1|26603.3|26573.3|26606.2|26576.2|26601.7|26571.7|0
1758227700000|2025-09-18 20:35:00|26602.7|26572.7|26603.8|26573.8|26604.5|26574.5|26602.6|26572.6|0
1758228000000|2025-09-18 20:40:00|26604.4|26574.4|26604.5|26574.5|26605.1|26575.1|26603.2|26573.2|0
1758228300000|2025-09-18 20:45:00|26603.9|26573.9|26606.8|26576.8|26607.5|26577.5|26603.9|26573.9|0
1758228600000|2025-09-18 20:50:00|26606.2|26576.2|26606.8|26576.8|26607.4|26577.4|26605.6|26575.6|0
1758228900000|2025-09-18 20:55:00|26607.4|26577.4|26609.6|26579.6|26612.4|26582.4|26606.8|26576.8|0
1758229200000|2025-09-18 21:00:00|26609.7|26579.7|26609.9|26579.9|26610|26580|26609.4|26579.4|0
1758229500000|2025-09-18 21:05:00|26610.1|26580.1|26609.9|26579.9|26610.1|26580.1|26609.8|26579.8|0
1758229800000|2025-09-18 21:10:00|26609.8|26579.8|26609.5|26579.5|26609.9|26579.9|26609.4|26579.4|0
1758230100000|2025-09-18 21:15:00|26609.9|26579.9|26609.8|26579.8|26610.2|26580.2|26609.2|26579.2|0
1758230400000|2025-09-18 21:20:00|26610|26580|26609.9|26579.9|26610|26580|26609.9|26579.9|0
1758230700000|2025-09-18 21:25:00|26609.8|26579.8|26609.2|26579.2|26610|26580|26609.2|26579.2|0
1758231000000|2025-09-18 21:30:00|26609.3|26579.3|26609.8|26579.8|26610.4|26580.4|26609.3|26579.3|0
1758231300000|2025-09-18 21:35:00|26610|26580|26610|26580|26610|26580|26610|26580|0
1758231600000|2025-09-18 21:40:00|26610.5|26580.5|26610.5|26580.5|26610.5|26580.5|26610.5|26580.5|0
1758231900000|2025-09-18 21:45:00|26610.4|26580.4|26609.7|26579.7|26610.6|26580.6|26609.6|26579.6|0
1758232200000|2025-09-18 21:50:00|26609.6|26579.6|26609.6|26579.6|26610.5|26580.5|26609.4|26579.4|0
1758232500000|2025-09-18 21:55:00|26609.8|26579.8|26610.6|26580.6|26610.9|26580.9|26609.4|26579.4|0
1758232800000|2025-09-18 22:00:00|26610.5|26580.5|26617.3|26587.3|26617.6|26587.6|26608.8|26578.8|0
1758233100000|2025-09-18 22:05:00|26617.6|26587.6|26622.3|26592.3|26622.3|26592.3|26616.2|26586.2|0
1758233400000|2025-09-18 22:10:00|26622|26592|26622.4|26592.4|26622.7|26592.7|26619.1|26589.1|0
1758233700000|2025-09-18 22:15:00|26621.8|26591.8|26620.3|26590.3|26625|26595|26620.3|26590.3|0
1758234000000|2025-09-18 22:20:00|26619.7|26589.7|26621.6|26591.6|26621.8|26591.8|26618.9|26588.9|0
1758234300000|2025-09-18 22:25:00|26621.9|26591.9|26623.2|26593.2|26625|26595|26620.9|26590.9|0
1758234600000|2025-09-18 22:30:00|26623.5|26593.5|26618.9|26588.9|26624|26594|26618.2|26588.2|0
1758234900000|2025-09-18 22:35:00|26618.7|26588.7|26611.5|26581.5|26618.7|26588.7|26611.5|26581.5|0
1758235200000|2025-09-18 22:40:00|26611.6|26581.6|26608.6|26578.6|26611.6|26581.6|26607.3|26577.3|0
1758235500000|2025-09-18 22:45:00|26608.9|26578.9|26615.2|26585.2|26616|26586|26608.9|26578.9|0
1758235800000|2025-09-18 22:50:00|26614.9|26584.9|26618.6|26588.6|26619.7|26589.7|26614.3|26584.3|0
1758236100000|2025-09-18 22:55:00|26618.9|26588.9|26622.2|26592.2|26623.4|26593.4|26618.9|26588.9|0
1758236400000|2025-09-18 23:00:00|26622.4|26592.4|26621.8|26591.8|26625.2|26595.2|26620.4|26590.4|0
1758236700000|2025-09-18 23:05:00|26622.1|26592.1|26622.4|26592.4|26624.8|26594.8|26620.7|26590.7|0
1758237000000|2025-09-18 23:10:00|26623|26593|26622.3|26592.3|26627|26597|26622.3|26592.3|0
1758237300000|2025-09-18 23:15:00|26622.6|26592.6|26624.9|26594.9|26625.2|26595.2|26622|26592|0
1758237600000|2025-09-18 23:20:00|26624.6|26594.6|26624.1|26594.1|26627.3|26597.3|26623.8|26593.8|0
1758237900000|2025-09-18 23:25:00|26623.8|26593.8|26622.8|26592.8|26624.2|26594.2|26622.2|26592.2|0
1758238200000|2025-09-18 23:30:00|26623.1|26593.1|26625.2|26595.2|26626.4|26596.4|26623|26593|0
1758238500000|2025-09-18 23:35:00|26625.8|26595.8|26630.6|26600.6|26631.2|26601.2|26625.7|26595.7|0
1758238800000|2025-09-18 23:40:00|26630.9|26600.9|26628|26598|26630.9|26600.9|26627.8|26597.8|0
1758239100000|2025-09-18 23:45:00|26627.5|26597.5|26627.6|26597.6|26629.8|26599.8|26626.3|26596.3|0
1758239400000|2025-09-18 23:50:00|26627.3|26597.3|26626.9|26596.9|26628.2|26598.2|26626.3|26596.3|0
1758239700000|2025-09-18 23:55:00|26627.5|26597.5|26621.4|26591.4|26629.4|26599.4|26621.4|26591.4|0
1758240000000|2025-09-19 00:00:00|26622|26592|26625.2|26595.2|26627.2|26597.2|26622|26592|0
1758240300000|2025-09-19 00:05:00|26625.5|26595.5|26624.6|26594.6|26627.8|26597.8|26623.3|26593.3|0
1758240600000|2025-09-19 00:10:00|26624.9|26594.9|26616.4|26586.4|26624.9|26594.9|26616.4|26586.4|0
1758240900000|2025-09-19 00:15:00|26616.7|26586.7|26613.5|26583.5|26619.5|26589.5|26612.3|26582.3|0
1758241200000|2025-09-19 00:20:00|26612.9|26582.9|26606.4|26576.4|26614.4|26584.4|26604.6|26574.6|0
1758241500000|2025-09-19 00:25:00|26606.7|26576.7|26606.2|26576.2|26608.9|26578.9|26604.6|26574.6|0
1758241800000|2025-09-19 00:30:00|26605.9|26575.9|26605.4|26575.4|26608.4|26578.4|26604.7|26574.7|0
1758242100000|2025-09-19 00:35:00|26605.7|26575.7|26607.1|26577.1|26607.9|26577.9|26604.3|26574.3|0
1758242400000|2025-09-19 00:40:00|26606.8|26576.8|26600.9|26570.9|26607.1|26577.1|26598.7|26568.7|0
1758242700000|2025-09-19 00:45:00|26601.2|26571.2|26577.1|26547.1|26605.1|26575.1|26575.8|26545.8|0
1758243000000|2025-09-19 00:50:00|26577.7|26547.7|26574.9|26544.9|26577.7|26547.7|26566.8|26536.8|0
1758243300000|2025-09-19 00:55:00|26574.3|26544.3|26572.4|26542.4|26574.3|26544.3|26568.6|26538.6|0
1758243600000|2025-09-19 01:00:00|26572.1|26542.1|26571.8|26541.8|26574|26544|26569.5|26539.5|0
1758243900000|2025-09-19 01:05:00|26571.5|26541.5|26584.8|26554.8|26590.1|26560.1|26571.2|26541.2|0
1758244200000|2025-09-19 01:10:00|26585.4|26555.4|26606.5|26576.5|26606.5|26576.5|26584|26554|0
1758244500000|2025-09-19 01:15:00|26608.9|26578.9|26559.1|26554.1|26608.9|26589.8|26552.2|26547.2|2117
1758244800000|2025-09-19 01:20:00|26558.6|26553.6|26554.2|26549.2|26580.2|26575.2|26548.3|26543.3|1259
1758245100000|2025-09-19 01:25:00|26553.7|26548.7|26517.3|26512.3|26555.2|26550.2|26516.3|26511.3|716
1758245400000|2025-09-19 01:30:00|26519.8|26514.8|26522.6|26517.6|26566.3|26561.3|26502.3|26497.3|4477
1758245700000|2025-09-19 01:35:00|26518.1|26513.1|26442.4|26437.4|26520.6|26515.6|26436.5|26431.5|3143
1758246000000|2025-09-19 01:40:00|26444.9|26439.9|26465.3|26460.3|26503.5|26498.5|26412.1|26407.1|3246
1758246300000|2025-09-19 01:45:00|26466.3|26461.3|26492.3|26487.3|26495.1|26490.1|26446.4|26441.4|2061
1758246600000|2025-09-19 01:50:00|26491.8|26486.8|26525.5|26520.5|26530|26525|26463.4|26458.4|2545
1758246900000|2025-09-19 01:55:00|26526|26521|26508.8|26503.8|26540.9|26535.9|26493.9|26488.9|3247
1758247200000|2025-09-19 02:00:00|26507.3|26502.3|26566.6|26561.6|26574.3|26569.3|26502.7|26497.7|2248
1758247500000|2025-09-19 02:05:00|26567.6|26562.6|26542.3|26537.3|26582.1|26577.1|26530.9|26525.9|1723
1758247800000|2025-09-19 02:10:00|26541.3|26536.3|26506.1|26501.1|26542.6|26537.6|26497.8|26492.8|1588
1758248100000|2025-09-19 02:15:00|26506.6|26501.6|26527.4|26522.4|26557.7|26552.7|26506.1|26501.1|1261
1758248400000|2025-09-19 02:20:00|26528.4|26523.4|26591.7|26586.7|26594.6|26589.6|26519.9|26514.9|1445
1758248700000|2025-09-19 02:25:00|26592.7|26587.7|26558.9|26553.9|26596.9|26591.9|26554.8|26549.8|1240
1758249000000|2025-09-19 02:30:00|26558.4|26553.4|26543.6|26538.6|26569.4|26564.4|26514.4|26509.4|1577
1758249300000|2025-09-19 02:35:00|26543.1|26538.1|26562.1|26557.1|26582.1|26577.1|26534.6|26529.6|1248
1758249600000|2025-09-19 02:40:00|26559.6|26554.6|26608.5|26603.5|26611.4|26606.4|26557.1|26552.1|1564
1758249900000|2025-09-19 02:45:00|26608.6|26603.6|26618.7|26613.7|26636.3|26631.3|26587.3|26582.3|1453
1758250200000|2025-09-19 02:50:00|26617.7|26612.7|26559.2|26554.2|26619|26614|26554.9|26549.9|1380
1758250500000|2025-09-19 02:55:00|26558.7|26553.7|26557.3|26552.3|26569.8|26564.8|26504|26499|1975
1758250800000|2025-09-19 03:00:00|26555.8|26550.8|26535.7|26530.7|26573.3|26568.3|26518.8|26513.8|983
1758251100000|2025-09-19 03:05:00|26536.2|26531.2|26557.1|26552.1|26573.7|26568.7|26532.7|26527.7|734
1758251400000|2025-09-19 03:10:00|26557.6|26552.6|26552.3|26547.3|26568.2|26563.2|26543.9|26538.9|629
1758251700000|2025-09-19 03:15:00|26551.8|26546.8|26546.9|26541.9|26569.8|26564.8|26537.3|26532.3|741
1758252000000|2025-09-19 03:20:00|26546.4|26541.4|26591.6|26586.6|26599.7|26594.7|26536.5|26531.5|908
1758252300000|2025-09-19 03:25:00|26590.6|26585.6|26585.6|26580.6|26606.2|26601.2|26565.4|26560.4|818
1758252600000|2025-09-19 03:30:00|26587.1|26582.1|26577.3|26572.3|26596.4|26591.4|26564.7|26559.7|564
1758252900000|2025-09-19 03:35:00|26576.8|26571.8|26592.3|26587.3|26599.9|26594.9|26576.8|26571.8|381
1758253200000|2025-09-19 03:40:00|26593.3|26588.3|26574.7|26569.7|26593.7|26588.7|26567|26562|450
1758253500000|2025-09-19 03:45:00|26575.2|26570.2|26564.8|26559.8|26590.7|26585.7|26555.8|26550.8|611
1758253800000|2025-09-19 03:50:00|26565.3|26560.3|26578.5|26573.5|26586.2|26581.2|26558.3|26553.3|298
1758254100000|2025-09-19 03:55:00|26579|26574|26571.1|26566.1|26591.8|26586.8|26571.1|26566.1|359
1758254400000|2025-09-19 04:00:00|26588|26558|26578.3|26548.3|26589.4|26559.4|26575.1|26545.1|0
1758254700000|2025-09-19 04:05:00|26578|26548|26580.8|26550.8|26585.4|26555.4|26576.8|26546.8|0
1758255000000|2025-09-19 04:10:00|26580.4|26550.4|26575.8|26545.8|26580.4|26550.4|26574.4|26544.4|0
1758255300000|2025-09-19 04:15:00|26575.5|26545.5|26573.9|26543.9|26580|26550|26572|26542|0
1758255600000|2025-09-19 04:20:00|26573.3|26543.3|26572|26542|26576.2|26546.2|26569.8|26539.8|0
1758255900000|2025-09-19 04:25:00|26572.6|26542.6|26583.9|26553.9|26584.2|26554.2|26571.9|26541.9|0
1758256200000|2025-09-19 04:30:00|26583.3|26553.3|26581.7|26551.7|26584|26554|26581.7|26551.7|0
1758256500000|2025-09-19 04:35:00|26581.9|26551.9|26587.5|26557.5|26587.9|26557.9|26581.3|26551.3|0
1758256800000|2025-09-19 04:40:00|26587.1|26557.1|26582.9|26552.9|26587.8|26557.8|26582.3|26552.3|0
1758257100000|2025-09-19 04:45:00|26583|26553|26587.2|26557.2|26587.6|26557.6|26582.8|26552.8|0
1758257400000|2025-09-19 04:50:00|26587.6|26557.6|26588.8|26558.8|26589.2|26559.2|26586.7|26556.7|0
1758257700000|2025-09-19 04:55:00|26589.4|26559.4|26590.3|26560.3|26592.8|26562.8|26588.7|26558.7|17
1758258000000|2025-09-19 05:00:00|26564.5|26559.5|26600.6|26595.6|26622.8|26617.8|26564.5|26559.5|1357
1758258300000|2025-09-19 05:05:00|26600.1|26595.1|26582.5|26577.5|26619|26614|26576.3|26571.3|994
1758258600000|2025-09-19 05:10:00|26583|26578|26544|26539|26591.9|26586.9|26542|26537|1032
1758258900000|2025-09-19 05:15:00|26543.6|26538.6|26485.3|26480.3|26552.4|26547.4|26481.4|26476.4|1995
1758259200000|2025-09-19 05:20:00|26485.8|26480.8|26492.9|26487.9|26498.4|26493.4|26473.2|26468.2|1350
1758259500000|2025-09-19 05:25:00|26491.4|26486.4|26463.9|26458.9|26491.4|26486.4|26429.7|26424.7|1877
1758259800000|2025-09-19 05:30:00|26462.9|26457.9|26432.4|26427.4|26481.7|26476.7|26423.4|26418.4|1572
1758260100000|2025-09-19 05:35:00|26433.4|26428.4|26460.2|26455.2|26461.2|26456.2|26416.7|26411.7|1893
1758260400000|2025-09-19 05:40:00|26460.7|26455.7|26450.7|26445.7|26468|26463|26423.5|26418.5|1034
1758260700000|2025-09-19 05:45:00|26452.2|26447.2|26479.9|26474.9|26490.9|26485.9|26446.7|26441.7|1026
1758261000000|2025-09-19 05:50:00|26479.7|26474.7|26443.7|26438.7|26483.9|26478.9|26436.5|26431.5|898
1758261300000|2025-09-19 05:55:00|26444.2|26439.2|26465.6|26460.6|26486.2|26481.2|26441.2|26436.2|884
1758261600000|2025-09-19 06:00:00|26466.1|26461.1|26503|26498|26506.5|26501.5|26454.8|26449.8|900
1758261900000|2025-09-19 06:05:00|26502|26497|26498.9|26493.9|26521.6|26516.6|26490.8|26485.8|1117
1758262200000|2025-09-19 06:10:00|26498.4|26493.4|26504.6|26499.6|26520.3|26515.3|26488.9|26483.9|1050
1758262500000|2025-09-19 06:15:00|26504.1|26499.1|26523.7|26518.7|26542.2|26537.2|26500.1|26495.1|1111
1758262800000|2025-09-19 06:20:00|26523.2|26518.2|26525.9|26520.9|26538.4|26533.4|26499.9|26494.9|774
1758263100000|2025-09-19 06:25:00|26525.4|26520.4|26524.2|26519.2|26532.1|26527.1|26512.4|26507.4|470
1758263400000|2025-09-19 06:30:00|26523.7|26518.7|26482.2|26477.2|26527.7|26522.7|26482.2|26477.2|761
1758263700000|2025-09-19 06:35:00|26482.7|26477.7|26506.7|26501.7|26508.2|26503.2|26466.7|26461.7|737
1758264000000|2025-09-19 06:40:00|26508.2|26503.2|26504|26499|26516.4|26511.4|26479.2|26474.2|540
1758264300000|2025-09-19 06:45:00|26504.5|26499.5|26484.8|26479.8|26509.3|26504.3|26482.8|26477.8|430
1758264600000|2025-09-19 06:50:00|26484.3|26479.3|26465.6|26460.6|26489.8|26484.8|26455.4|26450.4|706
1758264900000|2025-09-19 06:55:00|26465.1|26460.1|26452|26447|26470.9|26465.9|26447.4|26442.4|603
1758265200000|2025-09-19 07:00:00|26452.5|26447.5|26454.6|26449.6|26461.5|26456.5|26431.4|26426.4|1331
1758265500000|2025-09-19 07:05:00|26455.6|26450.6|26479.8|26474.8|26481.6|26476.6|26454|26449|901
1758265800000|2025-09-19 07:10:00|26480.3|26475.3|26482.5|26477.5|26493.8|26488.8|26473|26468|587
1758266100000|2025-09-19 07:15:00|26482|26477|26492.2|26487.2|26501.1|26496.1|26478.5|26473.5|654
1758266400000|2025-09-19 07:20:00|26491.7|26486.7|26485.3|26480.3|26498.6|26493.6|26474.8|26469.8|655
1758266700000|2025-09-19 07:25:00|26485.8|26480.8|26504.5|26499.5|26505.2|26500.2|26470.7|26465.7|830
1758267000000|2025-09-19 07:30:00|26507|26502|26518.9|26513.9|26521.7|26516.7|26499.6|26494.6|844
1758267300000|2025-09-19 07:35:00|26518.4|26513.4|26524|26519|26526.5|26521.5|26505.8|26500.8|886
1758267600000|2025-09-19 07:40:00|26524.5|26519.5|26524.2|26519.2|26536.4|26531.4|26520|26515|689
1758267900000|2025-09-19 07:45:00|26523.7|26518.7|26517.6|26512.6|26523.7|26518.7|26504.5|26499.5|1166
1758268200000|2025-09-19 07:50:00|26517.1|26512.1|26546.4|26541.4|26547.2|26542.2|26515.6|26510.6|1361
1758268500000|2025-09-19 07:55:00|26545.4|26540.4|26534.7|26529.7|26549|26544|26530.1|26525.1|1665
1758268800000|2025-09-19 08:00:00|26532.3|26527.3|26543.9|26538.9|26547.8|26542.8|26515|26510|1686
1758269100000|2025-09-19 08:05:00|26543.4|26538.4|26563|26558|26566|26561|26539.7|26534.7|1919
1758269400000|2025-09-19 08:10:00|26564|26559|26566.7|26561.7|26569.8|26564.8|26554.4|26549.4|1347
1758269700000|2025-09-19 08:15:00|26567.2|26562.2|26548.9|26543.9|26567.2|26562.2|26545.2|26540.2|644
1758270000000|2025-09-19 08:20:00|26549.4|26544.4|26554.6|26549.6|26557.5|26552.5|26547.5|26542.5|317
1758270300000|2025-09-19 08:25:00|26553.6|26548.6|26558.7|26553.7|26563.7|26558.7|26547|26542|544
1758270600000|2025-09-19 08:30:00|26575.7|26545.7|26575.8|26545.8|26576.5|26546.5|26573.1|26543.1|3
1758270900000|2025-09-19 08:35:00|26575.3|26545.3|26575.1|26545.1|26578.4|26548.4|26574.9|26544.9|0
1758271200000|2025-09-19 08:40:00|26575.7|26545.7|26571.7|26541.7|26576|26546|26570.4|26540.4|0
1758271500000|2025-09-19 08:45:00|26571.1|26541.1|26571.5|26541.5|26572.7|26542.7|26571|26541|0
1758271800000|2025-09-19 08:50:00|26571.2|26541.2|26571.1|26541.1|26573.4|26543.4|26569.8|26539.8|0
1758272100000|2025-09-19 08:55:00|26569.3|26539.3|26570.6|26540.6|26573.1|26543.1|26569.1|26539.1|0
1758272400000|2025-09-19 09:00:00|26570.7|26540.7|26565.7|26535.7|26571.3|26541.3|26561.9|26531.9|0
1758272700000|2025-09-19 09:05:00|26566.3|26536.3|26559.3|26529.3|26566.3|26536.3|26559.3|26529.3|0
1758273000000|2025-09-19 09:10:00|26559|26529|26555.9|26525.9|26560.5|26530.5|26555.9|26525.9|0
1758273300000|2025-09-19 09:15:00|26556.6|26548.6|26547.6|26539.6|26556.6|26548.6|26537.3|26529.3|197
1758273600000|2025-09-19 09:20:00|26547.1|26539.1|26553|26545|26553|26545|26541.9|26533.9|123
1758273900000|2025-09-19 09:25:00|26552.5|26544.5|26544.5|26536.5|26560.8|26552.8|26544.5|26536.5|77
1758274200000|2025-09-19 09:30:00|26545|26537|26557.9|26549.9|26560.8|26552.8|26537.5|26529.5|79
1758274500000|2025-09-19 09:35:00|26557.4|26549.4|26570.5|26562.5|26580|26572|26553.9|26545.9|129
1758274800000|2025-09-19 09:40:00|26570|26562|26560.2|26552.2|26577.5|26569.5|26557.2|26549.2|129
1758275100000|2025-09-19 09:45:00|26561.2|26553.2|26557.8|26549.8|26565.2|26557.2|26548.7|26540.7|166
1758275400000|2025-09-19 09:50:00|26558.3|26550.3|26547.6|26539.6|26559.5|26551.5|26537.5|26529.5|191
1758275700000|2025-09-19 09:55:00|26548.1|26540.1|26548.6|26540.6|26554.5|26546.5|26545.9|26537.9|122
1758276000000|2025-09-19 10:00:00|26548.1|26540.1|26543.1|26535.1|26549.1|26541.1|26537.1|26529.1|25
1758276300000|2025-09-19 10:05:00|26542.6|26534.6|26536.9|26528.9|26544.8|26536.8|26535.9|26527.9|32
1758276600000|2025-09-19 10:10:00|26535.9|26527.9|26538.5|26530.5|26544|26536|26531.9|26523.9|52
1758276900000|2025-09-19 10:15:00|26538|26530|26548.1|26540.1|26549.1|26541.1|26537.6|26529.6|52
1758277200000|2025-09-19 10:20:00|26547.6|26539.6|26539.7|26531.7|26547.6|26539.6|26539.2|26531.2|33
1758277500000|2025-09-19 10:25:00|26540.2|26532.2|26536.4|26528.4|26546.4|26538.4|26536.4|26528.4|13
1758277800000|2025-09-19 10:30:00|26535.9|26527.9|26537.8|26529.8|26539.3|26531.3|26533.3|26525.3|13
1758278100000|2025-09-19 10:35:00|26539.3|26531.3|26531.7|26523.7|26540.3|26532.3|26531.7|26523.7|47
1758278400000|2025-09-19 10:40:00|26532.2|26524.2|26525.3|26517.3|26534.8|26526.8|26522.3|26514.3|114
1758278700000|2025-09-19 10:45:00|26525.8|26517.8|26523.5|26515.5|26530.3|26522.3|26520.8|26512.8|66
1758279000000|2025-09-19 10:50:00|26524|26516|26523.8|26515.8|26529.4|26521.4|26522.2|26514.2|14
1758279300000|2025-09-19 10:55:00|26522.8|26514.8|26535.2|26527.2|26536.4|26528.4|26521.2|26513.2|40
1758279600000|2025-09-19 11:00:00|26533.2|26525.2|26526.6|26518.6|26541.2|26533.2|26523.7|26515.7|27
1758279900000|2025-09-19 11:05:00|26527.1|26519.1|26526.4|26518.4|26531.6|26523.6|26520.8|26512.8|32
1758280200000|2025-09-19 11:10:00|26526.9|26518.9|26523.4|26515.4|26532.7|26524.7|26522.2|26514.2|75
1758280500000|2025-09-19 11:15:00|26522.9|26514.9|26527.9|26519.9|26533.5|26525.5|26520.4|26512.4|42
1758280800000|2025-09-19 11:20:00|26528.4|26520.4|26520.6|26512.6|26529.4|26521.4|26517.2|26509.2|54
1758281100000|2025-09-19 11:25:00|26520.1|26512.1|26522.8|26514.8|26526.6|26518.6|26519.6|26511.6|44
1758281400000|2025-09-19 11:30:00|26522.3|26514.3|26528.7|26520.7|26528.7|26520.7|26519.8|26511.8|47
1758281700000|2025-09-19 11:35:00|26529.2|26521.2|26524.6|26516.6|26533.1|26525.1|26522.1|26514.1|33
1758282000000|2025-09-19 11:40:00|26525.1|26517.1|26512.9|26504.9|26526.6|26518.6|26512.9|26504.9|42
1758282300000|2025-09-19 11:45:00|26513.9|26505.9|26524.2|26516.2|26525.2|26517.2|26511.4|26503.4|53
1758282600000|2025-09-19 11:50:00|26524.7|26516.7|26521.2|26513.2|26525.7|26517.7|26519.2|26511.2|30
1758282900000|2025-09-19 11:55:00|26520.7|26512.7|26511.8|26503.8|26522.2|26514.2|26509.8|26501.8|52
1758283200000|2025-09-19 12:00:00|26511.3|26503.3|26511.9|26503.9|26513.7|26505.7|26504.3|26496.3|77
1758283500000|2025-09-19 12:05:00|26512.9|26504.9|26521.9|26513.9|26522.4|26514.4|26509|26501|160
1758283800000|2025-09-19 12:10:00|26521.4|26513.4|26535|26527|26535|26527|26520.9|26512.9|91
1758284100000|2025-09-19 12:15:00|26535.5|26527.5|26534|26526|26540.3|26532.3|26530.5|26522.5|87
1758284400000|2025-09-19 12:20:00|26533.5|26525.5|26542.7|26534.7|26545.7|26537.7|26527.7|26519.7|126
1758284700000|2025-09-19 12:25:00|26542.2|26534.2|26544.5|26536.5|26547.5|26539.5|26535.9|26527.9|91
1758285000000|2025-09-19 12:30:00|26544.7|26536.7|26524.7|26516.7|26544.7|26536.7|26524.4|26516.4|101
1758285300000|2025-09-19 12:35:00|26524.2|26516.2|26532.4|26524.4|26536.7|26528.7|26521.2|26513.2|25
1758285600000|2025-09-19 12:40:00|26532.9|26524.9|26543.5|26535.5|26545|26537|26531.9|26523.9|35
1758285900000|2025-09-19 12:45:00|26543|26535|26537.3|26529.3|26551.5|26543.5|26536.8|26528.8|35
1758286200000|2025-09-19 12:50:00|26536.8|26528.8|26536.8|26528.8|26541.3|26533.3|26532.3|26524.3|20
1758286500000|2025-09-19 12:55:00|26536.3|26528.3|26546.1|26538.1|26547.1|26539.1|26532.9|26524.9|60
1758286800000|2025-09-19 13:00:00|26546.6|26538.6|26560.3|26552.3|26562.3|26554.3|26540.2|26532.2|115
1758287100000|2025-09-19 13:05:00|26560.8|26552.8|26566.8|26558.8|26569.1|26561.1|26554.1|26546.1|49
1758287400000|2025-09-19 13:10:00|26566.3|26558.3|26572|26564|26574|26566|26565.5|26557.5|87
1758287700000|2025-09-19 13:15:00|26572.5|26564.5|26572.8|26564.8|26583.4|26575.4|26571.4|26563.4|175
1758288000000|2025-09-19 13:20:00|26573.3|26565.3|26577.7|26569.7|26578.9|26570.9|26571.5|26563.5|84
1758288300000|2025-09-19 13:25:00|26577.2|26569.2|26592.9|26584.9|26595.8|26587.8|26577.2|26569.2|186
1758288600000|2025-09-19 13:30:00|26592.4|26584.4|26539.8|26531.8|26593.1|26585.1|26532.9|26524.9|454
1758288900000|2025-09-19 13:35:00|26540.8|26532.8|26516.3|26508.3|26557.9|26549.9|26507.4|26499.4|292
1758289200000|2025-09-19 13:40:00|26515.8|26507.8|26506.6|26498.6|26530|26522|26496.5|26488.5|224
1758289500000|2025-09-19 13:45:00|26507.1|26499.1|26509|26501|26517|26509|26485.1|26477.1|322
1758289800000|2025-09-19 13:50:00|26509.5|26501.5|26516.7|26508.7|26534.3|26526.3|26509.5|26501.5|282
1758290100000|2025-09-19 13:55:00|26516.2|26508.2|26525.7|26517.7|26535.9|26527.9|26506.3|26498.3|184
1758290400000|2025-09-19 14:00:00|26525.2|26517.2|26537.3|26529.3|26544.8|26536.8|26522.2|26514.2|217
1758290700000|2025-09-19 14:05:00|26537.8|26529.8|26569.9|26561.9|26573.8|26565.8|26524.2|26516.2|253
1758291000000|2025-09-19 14:10:00|26569.4|26561.4|26580.2|26572.2|26580.2|26572.2|26561.2|26553.2|167
1758291300000|2025-09-19 14:15:00|26579.7|26571.7|26567.4|26559.4|26602.8|26594.8|26564.4|26556.4|290
1758291600000|2025-09-19 14:20:00|26567.9|26559.9|26595.3|26587.3|26607.3|26599.3|26560.4|26552.4|274
1758291900000|2025-09-19 14:25:00|26594.8|26586.8|26585.2|26577.2|26601.9|26593.9|26582.2|26574.2|122
1758292200000|2025-09-19 14:30:00|26584.7|26576.7|26629.9|26621.9|26643.9|26635.9|26579.7|26571.7|478
1758292500000|2025-09-19 14:35:00|26630.4|26622.4|26616.6|26608.6|26655.9|26647.9|26616.1|26608.1|418
1758292800000|2025-09-19 14:40:00|26616.1|26608.1|26573.3|26565.3|26620.1|26612.1|26571.6|26563.6|258
1758293100000|2025-09-19 14:45:00|26571.8|26563.8|26569.2|26561.2|26577.5|26569.5|26559.1|26551.1|188
1758293400000|2025-09-19 14:50:00|26569.7|26561.7|26600.4|26592.4|26687.2|26679.2|26556.8|26548.8|1204
1758293700000|2025-09-19 14:55:00|26599.9|26591.9|26544.4|26536.4|26605.3|26597.3|26543.9|26535.9|491
1758294000000|2025-09-19 15:00:00|26543.9|26535.9|26551.6|26543.6|26560.1|26552.1|26536.8|26528.8|225
1758294300000|2025-09-19 15:05:00|26551.1|26543.1|26543|26535|26561.6|26553.6|26539.1|26531.1|147
1758294600000|2025-09-19 15:10:00|26542.5|26534.5|26553|26545|26555.5|26547.5|26539.8|26531.8|127
1758294900000|2025-09-19 15:15:00|26552.5|26544.5|26541.7|26533.7|26559.6|26551.6|26537|26529|193
1758295200000|2025-09-19 15:20:00|26541.2|26533.2|26574.9|26566.9|26613.2|26605.2|26536.4|26528.4|983
1758295500000|2025-09-19 15:25:00|26574.4|26566.4|26542.4|26534.4|26581.4|26573.4|26537.9|26529.9|563
1758295800000|2025-09-19 15:30:00|26540.9|26532.9|26497.4|26489.4|26540.9|26532.9|26489.9|26481.9|473
1758296100000|2025-09-19 15:35:00|26497.9|26489.9|26502.3|26494.3|26512.4|26504.4|26496.8|26488.8|117
1758296400000|2025-09-19 15:40:00|26502.8|26494.8|26522|26514|26528.4|26520.4|26500.8|26492.8|133
1758296700000|2025-09-19 15:45:00|26521.5|26513.5|26507.6|26499.6|26529.9|26521.9|26506.6|26498.6|145
1758297000000|2025-09-19 15:50:00|26507.1|26499.1|26521.3|26513.3|26527|26519|26503.6|26495.6|71
1758297300000|2025-09-19 15:55:00|26520.8|26512.8|26524.3|26516.3|26533.6|26525.6|26518.8|26510.8|59
1758297600000|2025-09-19 16:00:00|26523.8|26515.8|26522.4|26514.4|26533.6|26525.6|26520.4|26512.4|52
1758297900000|2025-09-19 16:05:00|26522.9|26514.9|26530|26522|26536.7|26528.7|26521.4|26513.4|40
1758298200000|2025-09-19 16:10:00|26530.5|26522.5|26526.9|26518.9|26536.5|26528.5|26521.9|26513.9|50
1758298500000|2025-09-19 16:15:00|26526.4|26518.4|26535.7|26527.7|26540.2|26532.2|26524.4|26516.4|40
1758298800000|2025-09-19 16:20:00|26535.2|26527.2|26534.8|26526.8|26543.3|26535.3|26524.8|26516.8|64
1758299100000|2025-09-19 16:25:00|26534.3|26526.3|26539.5|26531.5|26544.5|26536.5|26529|26521|51
1758299400000|2025-09-19 16:30:00|26539|26531|26537.3|26529.3|26543.3|26535.3|26530.8|26522.8|70
1758299700000|2025-09-19 16:35:00|26537.8|26529.8|26541.1|26533.1|26548.3|26540.3|26536.1|26528.1|54
1758300000000|2025-09-19 16:40:00|26541.6|26533.6|26543.9|26535.9|26544.9|26536.9|26537.4|26529.4|45
1758300300000|2025-09-19 16:45:00|26543.4|26535.4|26529.3|26521.3|26544.9|26536.9|26527.3|26519.3|47
1758300600000|2025-09-19 16:50:00|26529.8|26521.8|26525.5|26517.5|26531.5|26523.5|26523.5|26515.5|52
1758300900000|2025-09-19 16:55:00|26526|26518|26529.1|26521.1|26529.6|26521.6|26516.6|26508.6|51
1758301200000|2025-09-19 17:00:00|26529.6|26521.6|26538.6|26530.6|26539.1|26531.1|26528.1|26520.1|43
1758301500000|2025-09-19 17:05:00|26538.1|26530.1|26537.1|26529.1|26541.1|26533.1|26534.1|26526.1|39
1758301800000|2025-09-19 17:10:00|26536.1|26528.1|26540.1|26532.1|26540.1|26532.1|26529.6|26521.6|42
1758302100000|2025-09-19 17:15:00|26539.6|26531.6|26546|26538|26549.4|26541.4|26539.2|26531.2|31
1758302400000|2025-09-19 17:20:00|26546.5|26538.5|26542.9|26534.9|26551.5|26543.5|26541.9|26533.9|13
1758302700000|2025-09-19 17:25:00|26542.4|26534.4|26548.8|26540.8|26550.8|26542.8|26538.4|26530.4|28
1758303000000|2025-09-19 17:30:00|26548.3|26540.3|26558.6|26550.6|26560.6|26552.6|26548.3|26540.3|36
1758303300000|2025-09-19 17:35:00|26559.1|26551.1|26563.1|26555.1|26568.6|26560.6|26559.1|26551.1|18
1758303600000|2025-09-19 17:40:00|26563.6|26555.6|26561.3|26553.3|26564.6|26556.6|26555.4|26547.4|19
1758303900000|2025-09-19 17:45:00|26561.8|26553.8|26567.3|26559.3|26570.3|26562.3|26559.3|26551.3|36
1758304200000|2025-09-19 17:50:00|26567.8|26559.8|26572|26564|26572.5|26564.5|26567.3|26559.3|12
1758304500000|2025-09-19 17:55:00|26571.5|26563.5|26582|26574|26586.5|26578.5|26570.5|26562.5|53
1758304800000|2025-09-19 18:00:00|26581.5|26573.5|26572.5|26564.5|26581.5|26573.5|26562.5|26554.5|33
1758305100000|2025-09-19 18:05:00|26574|26566|26557|26549|26575|26567|26557|26549|47
1758305400000|2025-09-19 18:10:00|26556.5|26548.5|26548.5|26540.5|26556.5|26548.5|26546.5|26538.5|36
1758305700000|2025-09-19 18:15:00|26548|26540|26524.9|26516.9|26548.5|26540.5|26524.9|26516.9|37
1758306000000|2025-09-19 18:20:00|26525.4|26517.4|26512.6|26504.6|26528.9|26520.9|26512.6|26504.6|68
1758306300000|2025-09-19 18:25:00|26512.1|26504.1|26518.8|26510.8|26519.8|26511.8|26508.4|26500.4|85
1758306600000|2025-09-19 18:30:00|26518.3|26510.3|26524.1|26516.1|26527.6|26519.6|26517.3|26509.3|19
1758306900000|2025-09-19 18:35:00|26523.6|26515.6|26520.6|26512.6|26524.1|26516.1|26512.6|26504.6|28
1758307200000|2025-09-19 18:40:00|26520.1|26512.1|26521.6|26513.6|26523.6|26515.6|26513.1|26505.1|46
1758307500000|2025-09-19 18:45:00|26522.1|26514.1|26518.5|26510.5|26526.5|26518.5|26515.5|26507.5|45
1758307800000|2025-09-19 18:50:00|26518|26510|26520.8|26512.8|26524.5|26516.5|26511.8|26503.8|76
1758308100000|2025-09-19 18:55:00|26519.8|26511.8|26528.2|26498.2|26541.4|26533.4|26510.8|26498.2|152
1758308400000|2025-09-19 19:00:00|26528.1|26498.1|26533.9|26503.9|26534.2|26504.2|26525.5|26495.5|0
1758308700000|2025-09-19 19:05:00|26533.8|26503.8|26540.9|26510.9|26541.1|26511.1|26533.8|26503.8|0
1758309000000|2025-09-19 19:10:00|26540.8|26510.8|26539.5|26509.5|26542.7|26512.7|26538.6|26508.6|0
1758309300000|2025-09-19 19:15:00|26539.6|26509.6|26541.2|26511.2|26542.8|26512.8|26539.6|26509.6|0
1758309600000|2025-09-19 19:20:00|26543.1|26513.1|26544.6|26514.6|26546.9|26516.9|26538.7|26508.7|0
1758309900000|2025-09-19 19:25:00|26544.7|26514.7|26533.7|26503.7|26545.9|26515.9|26533.6|26503.6|0
1758310200000|2025-09-19 19:30:00|26533.6|26503.6|26521.1|26491.1|26534|26504|26519.2|26489.2|0
1758310500000|2025-09-19 19:35:00|26519.1|26489.1|26521.2|26491.2|26521.5|26491.5|26511.2|26481.2|0
1758310800000|2025-09-19 19:40:00|26521.1|26491.1|26514.5|26484.5|26526.7|26496.7|26514.4|26484.4|0
1758311100000|2025-09-19 19:45:00|26514.4|26484.4|26514.6|26484.6|26518.4|26488.4|26508.9|26478.9|0
1758311400000|2025-09-19 19:50:00|26514.7|26484.7|26517.8|26487.8|26521.7|26491.7|26509|26479|0
1758311700000|2025-09-19 19:55:00|26517.9|26487.9|26495.7|26465.7|26520.5|26490.5|26493|26463|0
1758312000000|2025-09-19 20:00:00|26495.1|26465.1|26502.2|26472.2|26503.6|26473.6|26494.1|26464.1|0
1758312300000|2025-09-19 20:05:00|26502.1|26472.1|26495.3|26465.3|26502.1|26472.1|26493.5|26463.5|0
1758312600000|2025-09-19 20:10:00|26494.7|26464.7|26497.1|26467.1|26498.9|26468.9|26493.6|26463.6|0
1758312900000|2025-09-19 20:15:00|26496.5|26466.5|26495.6|26465.6|26497.5|26467.5|26489.1|26459.1|0
1758313200000|2025-09-19 20:20:00|26496.2|26466.2|26497.7|26467.7|26497.7|26467.7|26492.3|26462.3|0
1758313500000|2025-09-19 20:25:00|26497.1|26467.1|26492.6|26462.6|26497.1|26467.1|26491.2|26461.2|0
1758313800000|2025-09-19 20:30:00|26493.2|26463.2|26500.6|26470.6|26500.6|26470.6|26492.2|26462.2|0
1758314100000|2025-09-19 20:35:00|26500|26470|26499.7|26469.7|26500|26470|26496|26466|0
1758314400000|2025-09-19 20:40:00|26500.3|26470.3|26499.4|26469.4|26501.8|26471.8|26498.7|26468.7|0
1758314700000|2025-09-19 20:45:00|26499|26469|26496.1|26466.1|26502.1|26472.1|26494.9|26464.9|0
1758315000000|2025-09-19 20:50:00|26495.5|26465.5|26499|26469|26500.2|26470.2|26493|26463|0
1758315300000|2025-09-19 20:55:00|26498.9|26468.9|26512|26482|26512.8|26482.8|26498.2|26468.2|0
1758492000000|2025-09-21 22:00:00|26513.7|26483.7|26507.8|26477.8|26515.5|26485.5|26506.6|26476.6|0
1758492300000|2025-09-21 22:05:00|26507.5|26477.5|26504|26474|26508.1|26478.1|26500.9|26470.9|0
1758492600000|2025-09-21 22:10:00|26504.6|26474.6|26501.7|26471.7|26505.1|26475.1|26500.9|26470.9|0
1758492900000|2025-09-21 22:15:00|26502.3|26472.3|26498.8|26468.8|26502.3|26472.3|26496.8|26466.8|0
1758493200000|2025-09-21 22:20:00|26499.1|26469.1|26499.1|26469.1|26501.4|26471.4|26495|26465|0
1758493500000|2025-09-21 22:25:00|26499.7|26469.7|26502.3|26472.3|26503.9|26473.9|26499|26469|0
1758493800000|2025-09-21 22:30:00|26502|26472|26504.4|26474.4|26506.6|26476.6|26500.9|26470.9|0
1758494100000|2025-09-21 22:35:00|26504.9|26474.9|26505.7|26475.7|26509.2|26479.2|26503.6|26473.6|0
1758494400000|2025-09-21 22:40:00|26505.1|26475.1|26508|26478|26509|26479|26504.9|26474.9|0
1758494700000|2025-09-21 22:45:00|26507.4|26477.4|26506.8|26476.8|26511.9|26481.9|26506.5|26476.5|0
1758495000000|2025-09-21 22:50:00|26507.1|26477.1|26508.9|26478.9|26509.1|26479.1|26506|26476|0
1758495300000|2025-09-21 22:55:00|26507.1|26477.1|26506.8|26476.8|26507.9|26477.9|26505.5|26475.5|0
1758495600000|2025-09-21 23:00:00|26507.2|26477.2|26506.4|26476.4|26509|26479|26506.2|26476.2|0
1758495900000|2025-09-21 23:05:00|26506.7|26476.7|26505.4|26475.4|26508|26478|26503.5|26473.5|0
1758496200000|2025-09-21 23:10:00|26504.5|26474.5|26506.5|26476.5|26508.7|26478.7|26503.4|26473.4|0
1758496500000|2025-09-21 23:15:00|26506.2|26476.2|26506.2|26476.2|26506.6|26476.6|26504.2|26474.2|0
1758496800000|2025-09-21 23:20:00|26506.5|26476.5|26504.3|26474.3|26507.4|26477.4|26503.4|26473.4|0
1758497100000|2025-09-21 23:25:00|26504.6|26474.6|26505.2|26475.2|26506.4|26476.4|26502.7|26472.7|0
1758497400000|2025-09-21 23:30:00|26505.5|26475.5|26503.8|26473.8|26505.5|26475.5|26503.2|26473.2|0
1758497700000|2025-09-21 23:35:00|26504.1|26474.1|26505.5|26475.5|26506.3|26476.3|26503.1|26473.1|0
1758498000000|2025-09-21 23:40:00|26505.2|26475.2|26505.3|26475.3|26506|26476|26504.3|26474.3|0
1758498300000|2025-09-21 23:45:00|26504.7|26474.7|26508.9|26478.9|26510.1|26480.1|26503.4|26473.4|0
1758498600000|2025-09-21 23:50:00|26509.5|26479.5|26510.6|26480.6|26511.5|26481.5|26507.7|26477.7|0
1758498900000|2025-09-21 23:55:00|26510.3|26480.3|26509.5|26479.5|26510.6|26480.6|26509|26479|0
1758499200000|2025-09-22 00:00:00|26509.8|26479.8|26517.1|26487.1|26517.1|26487.1|26507.8|26477.8|0
1758499500000|2025-09-22 00:05:00|26517.3|26487.3|26517.6|26487.6|26518.5|26488.5|26515.2|26485.2|0
1758499800000|2025-09-22 00:10:00|26517.9|26487.9|26522.5|26492.5|26526.3|26496.3|26517.9|26487.9|0
1758500100000|2025-09-22 00:15:00|26521.9|26491.9|26522.7|26492.7|26525.3|26495.3|26518.9|26488.9|0
1758500400000|2025-09-22 00:20:00|26523|26493|26521.8|26491.8|26523.4|26493.4|26519.1|26489.1|0
1758500700000|2025-09-22 00:25:00|26522|26492|26527|26497|26527.5|26497.5|26522|26492|0
1758501000000|2025-09-22 00:30:00|26526.7|26496.7|26522.3|26492.3|26527|26497|26517.5|26487.5|0
1758501300000|2025-09-22 00:35:00|26521.7|26491.7|26523.6|26493.6|26523.7|26493.7|26520.6|26490.6|0
1758501600000|2025-09-22 00:40:00|26523.3|26493.3|26522.2|26492.2|26525.5|26495.5|26522.2|26492.2|0
1758501900000|2025-09-22 00:45:00|26522.5|26492.5|26521.2|26491.2|26523.4|26493.4|26519.8|26489.8|0
1758502200000|2025-09-22 00:50:00|26521.4|26491.4|26516.8|26486.8|26521.4|26491.4|26515.8|26485.8|0
1758502500000|2025-09-22 00:55:00|26516.5|26486.5|26512.6|26482.6|26517.4|26487.4|26509.4|26479.4|0
1758502800000|2025-09-22 01:00:00|26513.2|26483.2|26517.3|26487.3|26518.4|26488.4|26511.1|26481.1|0
1758503100000|2025-09-22 01:05:00|26517.9|26487.9|26522.5|26492.5|26523.2|26493.2|26517.9|26487.9|0
1758503400000|2025-09-22 01:10:00|26522.8|26492.8|26503|26473|26523.7|26493.7|26500.8|26470.8|0
1758503700000|2025-09-22 01:15:00|26501.6|26471.6|26446|26441|26502.7|26497.7|26432.5|26427.5|1648
1758504000000|2025-09-22 01:20:00|26447|26442|26413.5|26408.5|26449.5|26444.5|26409.5|26404.5|855
1758504300000|2025-09-22 01:25:00|26416|26411|26412.1|26407.1|26425.9|26420.9|26403.2|26398.2|600
1758504600000|2025-09-22 01:30:00|26407.1|26402.1|26410|26405|26448|26443|26326.3|26321.3|5260
1758504900000|2025-09-22 01:35:00|26409|26404|26433.2|26428.2|26472.3|26467.3|26408|26403|2938
1758505200000|2025-09-22 01:40:00|26430.7|26425.7|26418.3|26413.3|26433.4|26428.4|26372.1|26367.1|2790
1758505500000|2025-09-22 01:45:00|26415.3|26410.3|26361.1|26356.1|26431.5|26426.5|26336.8|26331.8|2568
1758505800000|2025-09-22 01:50:00|26364.1|26359.1|26311|26306|26403.4|26398.4|26300.8|26295.8|2878
1758506100000|2025-09-22 01:55:00|26312.5|26307.5|26285.4|26280.4|26327.8|26322.8|26274.8|26269.8|2448
1758506400000|2025-09-22 02:00:00|26282.9|26277.9|26317.9|26312.9|26342.2|26337.2|26277.5|26272.5|2191
1758506700000|2025-09-22 02:05:00|26318.9|26313.9|26347.7|26342.7|26368.4|26363.4|26310.5|26305.5|1709
1758507000000|2025-09-22 02:10:00|26349.7|26344.7|26311.8|26306.8|26350.7|26345.7|26280.7|26275.7|1428
1758507300000|2025-09-22 02:15:00|26312.3|26307.3|26330.1|26325.1|26343.2|26338.2|26289.5|26284.5|1400
1758507600000|2025-09-22 02:20:00|26329.6|26324.6|26317.7|26312.7|26354.3|26349.3|26310.7|26305.7|929
1758507900000|2025-09-22 02:25:00|26316.7|26311.7|26363.2|26358.2|26375.9|26370.9|26316.7|26311.7|1294
1758508200000|2025-09-22 02:30:00|26362.2|26357.2|26337.7|26332.7|26388.7|26383.7|26337.2|26332.2|1586
1758508500000|2025-09-22 02:35:00|26337.2|26332.2|26337|26332|26353.3|26348.3|26328.7|26323.7|945
1758508800000|2025-09-22 02:40:00|26337.5|26332.5|26324.2|26319.2|26340|26335|26289.1|26284.1|1390
1758509100000|2025-09-22 02:45:00|26324.7|26319.7|26301|26296|26331|26326|26284.3|26279.3|911
1758509400000|2025-09-22 02:50:00|26300.5|26295.5|26331|26326|26337.3|26332.3|26290.7|26285.7|832
1758509700000|2025-09-22 02:55:00|26330.5|26325.5|26307.5|26302.5|26340.3|26335.3|26297.4|26292.4|684
1758510000000|2025-09-22 03:00:00|26306.5|26301.5|26304.7|26299.7|26322.3|26317.3|26291.1|26286.1|1067
1758510300000|2025-09-22 03:05:00|26305.7|26300.7|26277.3|26272.3|26309.8|26304.8|26262.3|26257.3|1314
1758510600000|2025-09-22 03:10:00|26276.3|26271.3|26246.1|26241.1|26290.4|26285.4|26243.2|26238.2|1318
1758510900000|2025-09-22 03:15:00|26245.6|26240.6|26247.8|26242.8|26281.9|26276.9|26242.8|26237.8|1029
1758511200000|2025-09-22 03:20:00|26247.3|26242.3|26292.7|26287.7|26299|26294|26245.6|26240.6|871
1758511500000|2025-09-22 03:25:00|26292.2|26287.2|26307.4|26302.4|26318.9|26313.9|26290.3|26285.3|934
1758511800000|2025-09-22 03:30:00|26306.4|26301.4|26317.3|26312.3|26335.9|26330.9|26299.1|26294.1|773
1758512100000|2025-09-22 03:35:00|26317.8|26312.8|26301.8|26296.8|26321.6|26316.6|26295.3|26290.3|387
1758512400000|2025-09-22 03:40:00|26302.3|26297.3|26314.9|26309.9|26320.8|26315.8|26295.3|26290.3|372
1758512700000|2025-09-22 03:45:00|26316.4|26311.4|26311.4|26306.4|26322.2|26317.2|26309|26304|403
1758513000000|2025-09-22 03:50:00|26310.9|26305.9|26288.4|26283.4|26312.4|26307.4|26288.4|26283.4|670
1758513300000|2025-09-22 03:55:00|26288.9|26283.9|26284.3|26279.3|26293|26288|26276.5|26271.5|834
1758513600000|2025-09-22 04:00:00|26294.1|26264.1|26284.9|26254.9|26294.9|26264.9|26279|26249|3
1758513900000|2025-09-22 04:05:00|26284.3|26254.3|26284.5|26254.5|26286.4|26256.4|26284.3|26254.3|0
1758514200000|2025-09-22 04:10:00|26284.8|26254.8|26283.6|26253.6|26285.1|26255.1|26282.4|26252.4|0
1758514500000|2025-09-22 04:15:00|26283.7|26253.7|26282.7|26252.7|26284.5|26254.5|26282.4|26252.4|0
1758514800000|2025-09-22 04:20:00|26282.5|26252.5|26280.9|26250.9|26282.8|26252.8|26280|26250|0
1758515100000|2025-09-22 04:25:00|26281.1|26251.1|26281.5|26251.5|26282.6|26252.6|26281.1|26251.1|0
1758515400000|2025-09-22 04:30:00|26281.2|26251.2|26283|26253|26283|26253|26280.3|26250.3|0
1758515700000|2025-09-22 04:35:00|26282.7|26252.7|26282.8|26252.8|26283.2|26253.2|26281.1|26251.1|0
1758516000000|2025-09-22 04:40:00|26282.5|26252.5|26280.5|26250.5|26282.5|26252.5|26279.7|26249.7|0
1758516300000|2025-09-22 04:45:00|26280.8|26250.8|26279.8|26249.8|26281.4|26251.4|26279.8|26249.8|0
1758516600000|2025-09-22 04:50:00|26279.5|26249.5|26279.8|26249.8|26282.1|26252.1|26279.4|26249.4|0
1758516900000|2025-09-22 04:55:00|26280.1|26250.1|26279.3|26249.3|26280.4|26250.4|26279|26249|5
1758517200000|2025-09-22 05:00:00|26287.4|26282.4|26304.9|26299.9|26311.9|26306.9|26258.7|26253.7|1565
1758517500000|2025-09-22 05:05:00|26304.4|26299.4|26332.8|26327.8|26359.5|26354.5|26288.3|26283.3|1623
1758517800000|2025-09-22 05:10:00|26331.8|26326.8|26359.8|26354.8|26370.4|26365.4|26325|26320|1343
1758518100000|2025-09-22 05:15:00|26360.7|26355.7|26326.9|26321.9|26368.9|26363.9|26326.9|26321.9|1107
1758518400000|2025-09-22 05:20:00|26325.9|26320.9|26338.3|26333.3|26351.8|26346.8|26318.5|26313.5|1265
1758518700000|2025-09-22 05:25:00|26337.8|26332.8|26322.6|26317.6|26351.4|26346.4|26314.8|26309.8|661
1758519000000|2025-09-22 05:30:00|26323.1|26318.1|26303.3|26298.3|26327.6|26322.6|26291.8|26286.8|1055
1758519300000|2025-09-22 05:35:00|26302.8|26297.8|26331.9|26326.9|26335.4|26330.4|26296.7|26291.7|730
1758519600000|2025-09-22 05:40:00|26331.4|26326.4|26283.6|26278.6|26338|26333|26277.9|26272.9|748
1758519900000|2025-09-22 05:45:00|26281.6|26276.6|26305.3|26300.3|26307.9|26302.9|26269.3|26264.3|658
1758520200000|2025-09-22 05:50:00|26304.8|26299.8|26275.8|26270.8|26304.8|26299.8|26260.9|26255.9|585
1758520500000|2025-09-22 05:55:00|26276.3|26271.3|26261.8|26256.8|26276.9|26271.9|26247.2|26242.2|920
1758520800000|2025-09-22 06:00:00|26261.3|26256.3|26231.8|26226.8|26270.8|26265.8|26230.2|26225.2|1246
1758521100000|2025-09-22 06:05:00|26232.3|26227.3|26243.4|26238.4|26247.4|26242.4|26209.9|26204.9|1356
1758521400000|2025-09-22 06:10:00|26243.9|26238.9|26239.4|26234.4|26247.3|26242.3|26219.1|26214.1|714
1758521700000|2025-09-22 06:15:00|26239.9|26234.9|26230|26225|26240.7|26235.7|26221.1|26216.1|812
1758522000000|2025-09-22 06:20:00|26229.5|26224.5|26246.1|26241.1|26256.9|26251.9|26229.5|26224.5|760
1758522300000|2025-09-22 06:25:00|26245.6|26240.6|26264.3|26259.3|26266.2|26261.2|26237.8|26232.8|740
1758522600000|2025-09-22 06:30:00|26263.3|26258.3|26299.5|26294.5|26301.5|26296.5|26262.8|26257.8|1087
1758522900000|2025-09-22 06:35:00|26299|26294|26289.3|26284.3|26321.6|26316.6|26285.7|26280.7|1262
1758523200000|2025-09-22 06:40:00|26288.8|26283.8|26299.5|26294.5|26309.6|26304.6|26288.8|26283.8|596
1758523500000|2025-09-22 06:45:00|26300.3|26295.3|26314.6|26309.6|26326.1|26321.1|26293.7|26288.7|772
1758523800000|2025-09-22 06:50:00|26314.1|26309.1|26340.5|26335.5|26341.3|26336.3|26311.5|26306.5|825
1758524100000|2025-09-22 06:55:00|26339.5|26334.5|26331|26326|26347|26342|26325.5|26320.5|815
1758524400000|2025-09-22 07:00:00|26329.5|26324.5|26322.9|26317.9|26330.8|26325.8|26306.7|26301.7|863
1758524700000|2025-09-22 07:05:00|26322.4|26317.4|26315.4|26310.4|26340.4|26335.4|26312|26307|787
1758525000000|2025-09-22 07:10:00|26314.9|26309.9|26317.9|26312.9|26322.5|26317.5|26298.1|26293.1|592
1758525300000|2025-09-22 07:15:00|26319.4|26314.4|26294.5|26289.5|26319.4|26314.4|26284.8|26279.8|789
1758525600000|2025-09-22 07:20:00|26295|26290|26285.5|26280.5|26302|26297|26280|26275|646
1758525900000|2025-09-22 07:25:00|26286|26281|26282.7|26277.7|26296.2|26291.2|26276.4|26271.4|618
1758526200000|2025-09-22 07:30:00|26284.7|26279.7|26266.3|26261.3|26286.8|26281.8|26266.3|26261.3|718
1758526500000|2025-09-22 07:35:00|26265.8|26260.8|26281.4|26276.4|26292.4|26287.4|26265.8|26260.8|727
1758526800000|2025-09-22 07:40:00|26280.4|26275.4|26298.7|26293.7|26303.3|26298.3|26279.9|26274.9|844
1758527100000|2025-09-22 07:45:00|26299.4|26294.4|26317.5|26312.5|26329.5|26324.5|26299.4|26294.4|993
1758527400000|2025-09-22 07:50:00|26318|26313|26323.1|26318.1|26345.3|26340.3|26316.5|26311.5|1484
1758527700000|2025-09-22 07:55:00|26323.6|26318.6|26333.1|26328.1|26341.7|26336.7|26322.1|26317.1|1224
1758528000000|2025-09-22 08:00:00|26334.1|26329.1|26358.8|26353.8|26371.7|26366.7|26329.1|26324.1|1234
1758528300000|2025-09-22 08:05:00|26359.3|26354.3|26350|26345|26364.2|26359.2|26344|26339|1056
1758528600000|2025-09-22 08:10:00|26349.5|26344.5|26374.7|26369.7|26403.8|26398.8|26349.4|26344.4|1940
1758528900000|2025-09-22 08:15:00|26373.7|26368.7|26397|26392|26403.6|26398.6|26367.8|26362.8|862
1758529200000|2025-09-22 08:20:00|26397.5|26392.5|26398.3|26393.3|26403.5|26398.5|26390.7|26385.7|4601
1758529500000|2025-09-22 08:25:00|26397.8|26392.8|26389.6|26384.6|26401.2|26396.2|26383.9|26378.9|699
1758529800000|2025-09-22 08:30:00|26402.9|26372.9|26409.2|26379.2|26411.2|26381.2|26401.6|26371.6|0
1758530100000|2025-09-22 08:35:00|26409.1|26379.1|26389.4|26359.4|26410.5|26380.5|26389.4|26359.4|0
1758530400000|2025-09-22 08:40:00|26389.7|26359.7|26389.9|26359.9|26390.5|26360.5|26388.5|26358.5|0
1758530700000|2025-09-22 08:45:00|26390.2|26360.2|26385.9|26355.9|26390.2|26360.2|26385.9|26355.9|0
1758531000000|2025-09-22 08:50:00|26386|26356|26383.9|26353.9|26387.1|26357.1|26382.9|26352.9|0
1758531300000|2025-09-22 08:55:00|26384.2|26354.2|26377|26347|26384.2|26354.2|26375.7|26345.7|0
1758531600000|2025-09-22 09:00:00|26376.7|26346.7|26375.8|26345.8|26380.3|26350.3|26374.5|26344.5|0
1758531900000|2025-09-22 09:05:00|26376.4|26346.4|26370.5|26340.5|26376.4|26346.4|26366.6|26336.6|0
1758532200000|2025-09-22 09:10:00|26370.8|26340.8|26368.7|26338.7|26373.1|26343.1|26368.1|26338.1|0
1758532500000|2025-09-22 09:15:00|26369|26339|26381.8|26373.8|26391.1|26383.1|26369|26339|173
1758532800000|2025-09-22 09:20:00|26379.3|26371.3|26376.7|26368.7|26382.2|26374.2|26372.7|26364.7|65
1758533100000|2025-09-22 09:25:00|26377.2|26369.2|26380.5|26372.5|26384.6|26376.6|26367.8|26359.8|61
1758533400000|2025-09-22 09:30:00|26380|26372|26387.8|26379.8|26389.3|26381.3|26372.4|26364.4|31
1758533700000|2025-09-22 09:35:00|26387.3|26379.3|26380|26372|26393.8|26385.8|26378.3|26370.3|54
1758534000000|2025-09-22 09:40:00|26379.5|26371.5|26388.7|26380.7|26391.2|26383.2|26377.7|26369.7|30
1758534300000|2025-09-22 09:45:00|26390.2|26382.2|26390.8|26382.8|26395.3|26387.3|26388.2|26380.2|54
1758534600000|2025-09-22 09:50:00|26390.3|26382.3|26395.5|26387.5|26397.5|26389.5|26387.3|26379.3|63
1758534900000|2025-09-22 09:55:00|26396|26388|26398.3|26390.3|26401|26393|26393.6|26385.6|51
1758535200000|2025-09-22 10:00:00|26398.8|26390.8|26400.2|26392.2|26400.7|26392.7|26391.7|26383.7|49
1758535500000|2025-09-22 10:05:00|26400.7|26392.7|26410.4|26402.4|26410.7|26402.7|26394.7|26386.7|94
1758535800000|2025-09-22 10:10:00|26410.9|26402.9|26420.6|26412.6|26423.6|26415.6|26410.9|26402.9|141
1758536100000|2025-09-22 10:15:00|26420.1|26412.1|26420.4|26412.4|26421.1|26413.1|26411.6|26403.6|97
1758536400000|2025-09-22 10:20:00|26419.9|26411.9|26425.3|26417.3|26428.5|26420.5|26419.9|26411.9|148
1758536700000|2025-09-22 10:25:00|26424.8|26416.8|26419.9|26411.9|26433.8|26425.8|26418.9|26410.9|73
1758537000000|2025-09-22 10:30:00|26419.4|26411.4|26416|26408|26425.7|26417.7|26414.5|26406.5|67
1758537300000|2025-09-22 10:35:00|26416.5|26408.5|26426.5|26418.5|26427|26419|26416|26408|47
1758537600000|2025-09-22 10:40:00|26427|26419|26426.6|26418.6|26436.5|26428.5|26426.1|26418.1|108
1758537900000|2025-09-22 10:45:00|26426.1|26418.1|26421.2|26413.2|26427.4|26419.4|26420.2|26412.2|28
1758538200000|2025-09-22 10:50:00|26420.7|26412.7|26410.5|26402.5|26421.7|26413.7|26406.7|26398.7|77
1758538500000|2025-09-22 10:55:00|26411|26403|26397.5|26389.5|26412|26404|26397.5|26389.5|79
1758538800000|2025-09-22 11:00:00|26398|26390|26412.6|26404.6|26412.6|26404.6|26392.6|26384.6|60
1758539100000|2025-09-22 11:05:00|26412.1|26404.1|26410.7|26402.7|26417.3|26409.3|26407.8|26399.8|48
1758539400000|2025-09-22 11:10:00|26410.2|26402.2|26400.1|26392.1|26413.5|26405.5|26399.6|26391.6|46
1758539700000|2025-09-22 11:15:00|26400.6|26392.6|26414.2|26406.2|26416.2|26408.2|26398.6|26390.6|103
1758540000000|2025-09-22 11:20:00|26414.7|26406.7|26408.3|26400.3|26423.1|26415.1|26408.3|26400.3|32
1758540300000|2025-09-22 11:25:00|26408.8|26400.8|26407.7|26399.7|26413.2|26405.2|26403.9|26395.9|14
1758540600000|2025-09-22 11:30:00|26408.2|26400.2|26415.2|26407.2|26415.2|26407.2|26403.6|26395.6|38
1758540900000|2025-09-22 11:35:00|26415.7|26407.7|26407.2|26399.2|26416.7|26408.7|26407.2|26399.2|30
1758541200000|2025-09-22 11:40:00|26407.7|26399.7|26413.5|26405.5|26417.9|26409.9|26407.7|26399.7|116
1758541500000|2025-09-22 11:45:00|26412|26404|26409.8|26401.8|26414.5|26406.5|26405.8|26397.8|15
1758541800000|2025-09-22 11:50:00|26410.3|26402.3|26412.3|26404.3|26415.8|26407.8|26407.3|26399.3|39
1758542100000|2025-09-22 11:55:00|26411.8|26403.8|26414.6|26406.6|26414.6|26406.6|26405.6|26397.6|8
1758542400000|2025-09-22 12:00:00|26414.7|26406.7|26411.3|26403.3|26419|26411|26410.3|26402.3|61
1758542700000|2025-09-22 12:05:00|26410.8|26402.8|26409.8|26401.8|26411.8|26403.8|26402.3|26394.3|73
1758543000000|2025-09-22 12:10:00|26410.3|26402.3|26424.6|26416.6|26428.3|26420.3|26408.8|26400.8|50
1758543300000|2025-09-22 12:15:00|26424.1|26416.1|26426.5|26418.5|26426.5|26418.5|26419.6|26411.6|11
1758543600000|2025-09-22 12:20:00|26427|26419|26409.7|26401.7|26430|26422|26408.2|26400.2|25
1758543900000|2025-09-22 12:25:00|26409.2|26401.2|26418.5|26410.5|26420|26412|26407.7|26399.7|23
1758544200000|2025-09-22 12:30:00|26418|26410|26424.4|26416.4|26425.9|26417.9|26413.5|26405.5|25
1758544500000|2025-09-22 12:35:00|26424.9|26416.9|26416.7|26408.7|26425.4|26417.4|26416.7|26408.7|16
1758544800000|2025-09-22 12:40:00|26415.7|26407.7|26412.2|26404.2|26417.2|26409.2|26410.2|26402.2|17
1758545100000|2025-09-22 12:45:00|26411.7|26403.7|26419|26411|26424.7|26416.7|26411.7|26403.7|48
1758545400000|2025-09-22 12:50:00|26419.5|26411.5|26427.6|26419.6|26432.3|26424.3|26419|26411|42
1758545700000|2025-09-22 12:55:00|26428.1|26420.1|26427.3|26419.3|26432.3|26424.3|26425.8|26417.8|26
1758546000000|2025-09-22 13:00:00|26427.8|26419.8|26423.5|26415.5|26429|26421|26406.8|26398.8|170
1758546300000|2025-09-22 13:05:00|26423|26415|26419.1|26411.1|26426|26418|26417.5|26409.5|50
1758546600000|2025-09-22 13:10:00|26418.6|26410.6|26406.9|26398.9|26420.1|26412.1|26405.9|26397.9|20
1758546900000|2025-09-22 13:15:00|26406.4|26398.4|26398.1|26390.1|26407.9|26399.9|26392.2|26384.2|161
1758547200000|2025-09-22 13:20:00|26398.6|26390.6|26407.8|26399.8|26415|26407|26398.1|26390.1|127
1758547500000|2025-09-22 13:25:00|26408.3|26400.3|26393|26385|26408.8|26400.8|26384.4|26376.4|112
1758547800000|2025-09-22 13:30:00|26393.5|26385.5|26412.3|26404.3|26426.4|26418.4|26376.5|26368.5|478
1758548100000|2025-09-22 13:35:00|26411.8|26403.8|26402.6|26394.6|26419|26411|26391.9|26383.9|255
1758548400000|2025-09-22 13:40:00|26399.6|26391.6|26379|26371|26410.4|26402.4|26369.4|26361.4|204
1758548700000|2025-09-22 13:45:00|26376.5|26368.5|26395.2|26387.2|26399.2|26391.2|26368.5|26360.5|210
1758549000000|2025-09-22 13:50:00|26395.7|26387.7|26416.2|26408.2|26421.2|26413.2|26386.6|26378.6|131
1758549300000|2025-09-22 13:55:00|26416.7|26408.7|26446.6|26438.6|26456.2|26448.2|26416.7|26408.7|468
1758549600000|2025-09-22 14:00:00|26446.1|26438.1|26427|26419|26455.9|26447.9|26424.9|26416.9|472
1758549900000|2025-09-22 14:05:00|26426.5|26418.5|26441|26433|26445.5|26437.5|26419.5|26411.5|196
1758550200000|2025-09-22 14:10:00|26440.5|26432.5|26419.3|26411.3|26447.6|26439.6|26415.7|26407.7|187
1758550500000|2025-09-22 14:15:00|26418.8|26410.8|26419.3|26411.3|26435.3|26427.3|26405.7|26397.7|209
1758550800000|2025-09-22 14:20:00|26417.3|26409.3|26399.2|26391.2|26424.1|26416.1|26398.2|26390.2|128
1758551100000|2025-09-22 14:25:00|26398.7|26390.7|26384|26376|26400|26392|26374.6|26366.6|226
1758551400000|2025-09-22 14:30:00|26384.5|26376.5|26365.9|26357.9|26400.7|26392.7|26365.4|26357.4|418
1758551700000|2025-09-22 14:35:00|26365.4|26357.4|26382.4|26374.4|26384.9|26376.9|26365.4|26357.4|301
1758552000000|2025-09-22 14:40:00|26382.9|26374.9|26383.5|26375.5|26392.9|26384.9|26375|26367|243
1758552300000|2025-09-22 14:45:00|26384|26376|26395.5|26387.5|26398|26390|26377|26369|206
1758552600000|2025-09-22 14:50:00|26397|26389|26388.9|26380.9|26398|26390|26380.4|26372.4|160
1758552900000|2025-09-22 14:55:00|26388.4|26380.4|26373.6|26365.6|26391.8|26383.8|26370.1|26362.1|105
1758553200000|2025-09-22 15:00:00|26373.1|26365.1|26377.3|26369.3|26381|26373|26361.4|26353.4|144
1758553500000|2025-09-22 15:05:00|26376.8|26368.8|26361.1|26353.1|26384.4|26376.4|26359.8|26351.8|119
1758553800000|2025-09-22 15:10:00|26360.6|26352.6|26350.5|26342.5|26361.8|26353.8|26348.4|26340.4|103
1758554100000|2025-09-22 15:15:00|26350|26342|26384.2|26376.2|26385.2|26377.2|26348.2|26340.2|305
1758554400000|2025-09-22 15:20:00|26384.7|26376.7|26391.8|26383.8|26393.3|26385.3|26376.8|26368.8|170
1758554700000|2025-09-22 15:25:00|26392.3|26384.3|26384.1|26376.1|26399.6|26391.6|26380.6|26372.6|209
1758555000000|2025-09-22 15:30:00|26384.6|26376.6|26386.8|26378.8|26394.3|26386.3|26379.1|26371.1|65
1758555300000|2025-09-22 15:35:00|26386.3|26378.3|26387.3|26379.3|26393.8|26385.8|26385.8|26377.8|30
1758555600000|2025-09-22 15:40:00|26386.8|26378.8|26369.6|26361.6|26387.8|26379.8|26369.3|26361.3|40
1758555900000|2025-09-22 15:45:00|26370.1|26362.1|26374.6|26366.6|26382.6|26374.6|26370.1|26362.1|31
1758556200000|2025-09-22 15:50:00|26373.6|26365.6|26342.2|26334.2|26378.4|26370.4|26341.2|26333.2|134
1758556500000|2025-09-22 15:55:00|26341.7|26333.7|26337.7|26329.7|26344.5|26336.5|26332.5|26324.5|139
1758556800000|2025-09-22 16:00:00|26337.2|26329.2|26335.7|26327.7|26341.2|26333.2|26329.2|26321.2|87
1758557100000|2025-09-22 16:05:00|26336.7|26328.7|26353.9|26345.9|26358.3|26350.3|26332.1|26324.1|191
1758557400000|2025-09-22 16:10:00|26353.4|26345.4|26367.1|26359.1|26370.3|26362.3|26352.4|26344.4|130
1758557700000|2025-09-22 16:15:00|26366.6|26358.6|26368.4|26360.4|26374.3|26366.3|26362.9|26354.9|87
1758558000000|2025-09-22 16:20:00|26368.9|26360.9|26361.7|26353.7|26381.8|26373.8|26360.2|26352.2|81
1758558300000|2025-09-22 16:25:00|26361.2|26353.2|26366.5|26358.5|26373.9|26365.9|26361.2|26353.2|67
1758558600000|2025-09-22 16:30:00|26367|26359|26367.2|26359.2|26370|26362|26358.3|26350.3|53
1758558900000|2025-09-22 16:35:00|26367.7|26359.7|26380.7|26372.7|26382.2|26374.2|26359.1|26351.1|56
1758559200000|2025-09-22 16:40:00|26381.2|26373.2|26376.6|26368.6|26381.7|26373.7|26369.1|26361.1|45
1758559500000|2025-09-22 16:45:00|26376.1|26368.1|26366.8|26358.8|26376.6|26368.6|26363.7|26355.7|30
1758559800000|2025-09-22 16:50:00|26367.3|26359.3|26380.4|26372.4|26382.8|26374.8|26366.8|26358.8|43
1758560100000|2025-09-22 16:55:00|26379.4|26371.4|26381.8|26373.8|26391.4|26383.4|26378.9|26370.9|71
1758560400000|2025-09-22 17:00:00|26382.3|26374.3|26376.7|26368.7|26388.1|26380.1|26376.2|26368.2|49
1758560700000|2025-09-22 17:05:00|26376.2|26368.2|26364|26356|26379.2|26371.2|26360.5|26352.5|55
1758561000000|2025-09-22 17:10:00|26363.4|26355.4|26370.9|26362.9|26370.9|26362.9|26359.4|26351.4|66
1758561300000|2025-09-22 17:15:00|26371.9|26363.9|26366.4|26358.4|26375.3|26367.3|26365.4|26357.4|23
1758561600000|2025-09-22 17:20:00|26365.9|26357.9|26372.4|26364.4|26379.4|26371.4|26365.4|26357.4|28
1758561900000|2025-09-22 17:25:00|26372.9|26364.9|26374.9|26366.9|26377.9|26369.9|26372.9|26364.9|24
1758562200000|2025-09-22 17:30:00|26374.4|26366.4|26364.8|26356.8|26379.4|26371.4|26364.8|26356.8|55
1758562500000|2025-09-22 17:35:00|26364.3|26356.3|26379.8|26371.8|26380.3|26372.3|26362.2|26354.2|59
1758562800000|2025-09-22 17:40:00|26380.3|26372.3|26382.3|26374.3|26382.8|26374.8|26371.8|26363.8|10
1758563100000|2025-09-22 17:45:00|26382.8|26374.8|26378.3|26370.3|26385.3|26377.3|26375.3|26367.3|35
1758563400000|2025-09-22 17:50:00|26377.8|26369.8|26387.7|26379.7|26391.7|26383.7|26376.7|26368.7|151
1758563700000|2025-09-22 17:55:00|26387.2|26379.2|26389.3|26381.3|26393.2|26385.2|26385.7|26377.7|31
1758564000000|2025-09-22 18:00:00|26389.1|26381.1|26378.8|26370.8|26390.2|26382.2|26376.7|26368.7|24
1758564300000|2025-09-22 18:05:00|26378.3|26370.3|26379.8|26371.8|26384.8|26376.8|26375.8|26367.8|34
1758564600000|2025-09-22 18:10:00|26380.3|26372.3|26381.3|26373.3|26382.8|26374.8|26374.8|26366.8|18
1758564900000|2025-09-22 18:15:00|26380.8|26372.8|26374.8|26366.8|26383.3|26375.3|26374.8|26366.8|19
1758565200000|2025-09-22 18:20:00|26375.3|26367.3|26385.3|26377.3|26386.8|26378.8|26372.3|26364.3|35
1758565500000|2025-09-22 18:25:00|26384.8|26376.8|26388.7|26380.7|26390.2|26382.2|26384.3|26376.3|83
1758565800000|2025-09-22 18:30:00|26388.2|26380.2|26385.2|26377.2|26391.2|26383.2|26380.7|26372.7|29
1758566100000|2025-09-22 18:35:00|26384.7|26376.7|26386.7|26378.7|26391.7|26383.7|26384.7|26376.7|21
1758566400000|2025-09-22 18:40:00|26387.2|26379.2|26388.2|26380.2|26391.2|26383.2|26386.2|26378.2|33
1758566700000|2025-09-22 18:45:00|26388.7|26380.7|26391.7|26383.7|26395.2|26387.2|26387.7|26379.7|46
1758567000000|2025-09-22 18:50:00|26391.2|26383.2|26391.3|26383.3|26393.2|26385.2|26381.4|26373.4|63
1758567300000|2025-09-22 18:55:00|26391.8|26383.8|26405.4|26375.4|26405.4|26395.3|26388.3|26375.3|100
1758567600000|2025-09-22 19:00:00|26405.5|26375.5|26409.3|26379.3|26413.9|26383.9|26405.5|26375.5|0
1758567900000|2025-09-22 19:05:00|26409.1|26379.1|26403.9|26373.9|26410.3|26380.3|26403.9|26373.9|0
1758568200000|2025-09-22 19:10:00|26404|26374|26402.9|26372.9|26405.5|26375.5|26402.9|26372.9|0
1758568500000|2025-09-22 19:15:00|26402.8|26372.8|26400.7|26370.7|26404.1|26374.1|26400|26370|0
1758568800000|2025-09-22 19:20:00|26400.6|26370.6|26404.5|26374.5|26407.3|26377.3|26400.4|26370.4|0
1758569100000|2025-09-22 19:25:00|26404.4|26374.4|26402.8|26372.8|26405.6|26375.6|26398.8|26368.8|0
1758569400000|2025-09-22 19:30:00|26402.7|26372.7|26404.9|26374.9|26407.6|26377.6|26402.4|26372.4|0
1758569700000|2025-09-22 19:35:00|26404.8|26374.8|26402|26372|26405.2|26375.2|26398.9|26368.9|0
1758570000000|2025-09-22 19:40:00|26401.9|26371.9|26397.4|26367.4|26402.7|26372.7|26396.6|26366.6|0
1758570300000|2025-09-22 19:45:00|26397.3|26367.3|26402.5|26372.5|26402.5|26372.5|26395.6|26365.6|0
1758570600000|2025-09-22 19:50:00|26404.4|26374.4|26406.2|26376.2|26407.3|26377.3|26401.9|26371.9|0
1758570900000|2025-09-22 19:55:00|26405.8|26375.8|26404.3|26374.3|26418.9|26388.9|26402|26372|0
1758571200000|2025-09-22 20:00:00|26404.2|26374.2|26402.3|26372.3|26406.6|26376.6|26399.2|26369.2|0
1758571500000|2025-09-22 20:05:00|26401.7|26371.7|26392.6|26362.6|26401.7|26371.7|26391.8|26361.8|0
1758571800000|2025-09-22 20:10:00|26393.1|26363.1|26392.4|26362.4|26394.8|26364.8|26389|26359|0
1758572100000|2025-09-22 20:15:00|26393|26363|26393.7|26363.7|26396|26366|26391.5|26361.5|0
1758572400000|2025-09-22 20:20:00|26393.1|26363.1|26393.3|26363.3|26393.7|26363.7|26391.3|26361.3|0
1758572700000|2025-09-22 20:25:00|26392.8|26362.8|26391.6|26361.6|26393.3|26363.3|26390.9|26360.9|0
1758573000000|2025-09-22 20:30:00|26392.2|26362.2|26393.4|26363.4|26394.5|26364.5|26390.9|26360.9|0
1758573300000|2025-09-22 20:35:00|26393.9|26363.9|26395.7|26365.7|26396.3|26366.3|26393.4|26363.4|0
1758573600000|2025-09-22 20:40:00|26394.8|26364.8|26395.3|26365.3|26396.1|26366.1|26393.5|26363.5|0
1758573900000|2025-09-22 20:45:00|26394.7|26364.7|26396.8|26366.8|26397.8|26367.8|26394.2|26364.2|0
1758574200000|2025-09-22 20:50:00|26396.3|26366.3|26399.6|26369.6|26403.3|26373.3|26396.3|26366.3|0
1758574500000|2025-09-22 20:55:00|26399.7|26369.7|26399.8|26369.8|26401.1|26371.1|26397|26367|0
1758574800000|2025-09-22 21:00:00|26397.4|26367.4|26401.5|26371.5|26401.5|26371.5|26397.4|26367.4|0
1758575100000|2025-09-22 21:05:00|26403.9|26373.9|26403.8|26373.8|26403.9|26373.9|26403.8|26373.8|0
1758575400000|2025-09-22 21:10:00|26403.9|26373.9|26404.4|26374.4|26405.6|26375.6|26403.9|26373.9|0
1758575700000|2025-09-22 21:15:00|26404.6|26374.6|26404.4|26374.4|26406|26376|26404.2|26374.2|0
1758576000000|2025-09-22 21:20:00|26404|26374|26403.3|26373.3|26404|26374|26403.3|26373.3|0
1758576300000|2025-09-22 21:25:00|26403.6|26373.6|26403.6|26373.6|26403.6|26373.6|26403.6|26373.6|0
1758576600000|2025-09-22 21:30:00|26403.5|26373.5|26403.4|26373.4|26403.6|26373.6|26403.3|26373.3|0
1758576900000|2025-09-22 21:35:00|26403.3|26373.3|26403.9|26373.9|26403.9|26373.9|26403.3|26373.3|0
1758577200000|2025-09-22 21:40:00|26404.7|26374.7|26404.6|26374.6|26404.7|26374.7|26404.6|26374.6|0
1758577500000|2025-09-22 21:45:00|26404.7|26374.7|26404|26374|26404.8|26374.8|26403.6|26373.6|0
1758577800000|2025-09-22 21:50:00|26403.9|26373.9|26403.9|26373.9|26404.1|26374.1|26403.6|26373.6|0
1758578100000|2025-09-22 21:55:00|26403.7|26373.7|26404.3|26374.3|26404.3|26374.3|26403.7|26373.7|0
1758578400000|2025-09-22 22:00:00|26404.4|26374.4|26400.8|26370.8|26405.1|26375.1|26398.1|26368.1|0
1758578700000|2025-09-22 22:05:00|26401.1|26371.1|26398.6|26368.6|26403.7|26373.7|26398.5|26368.5|0
1758579000000|2025-09-22 22:10:00|26398.1|26368.1|26395.9|26365.9|26399.8|26369.8|26395.1|26365.1|0
1758579300000|2025-09-22 22:15:00|26396.1|26366.1|26397.2|26367.2|26398.6|26368.6|26395.1|26365.1|0
1758579600000|2025-09-22 22:20:00|26396.9|26366.9|26395.6|26365.6|26399.1|26369.1|26395.4|26365.4|0
1758579900000|2025-09-22 22:25:00|26395.5|26365.5|26396|26366|26397.8|26367.8|26395.3|26365.3|0
1758580200000|2025-09-22 22:30:00|26396.6|26366.6|26395.5|26365.5|26397|26367|26395.2|26365.2|0
1758580500000|2025-09-22 22:35:00|26394.9|26364.9|26397|26367|26398|26368|26393.8|26363.8|0
1758580800000|2025-09-22 22:40:00|26397.1|26367.1|26394|26364|26397.7|26367.7|26394|26364|0
1758581100000|2025-09-22 22:45:00|26393.7|26363.7|26392.8|26362.8|26394.3|26364.3|26392.5|26362.5|0
1758581400000|2025-09-22 22:50:00|26393.1|26363.1|26396.2|26366.2|26396.2|26366.2|26392.3|26362.3|0
1758581700000|2025-09-22 22:55:00|26396.5|26366.5|26399.9|26369.9|26401|26371|26395.6|26365.6|0
1758582000000|2025-09-22 23:00:00|26400.2|26370.2|26402.7|26372.7|26403|26373|26399.2|26369.2|0
1758582300000|2025-09-22 23:05:00|26403|26373|26401.1|26371.1|26403|26373|26400.9|26370.9|0
1758582600000|2025-09-22 23:10:00|26400.5|26370.5|26400.7|26370.7|26401.1|26371.1|26399.8|26369.8|0
1758582900000|2025-09-22 23:15:00|26400.3|26370.3|26400.3|26370.3|26402.2|26372.2|26399.8|26369.8|0
1758583200000|2025-09-22 23:20:00|26400.4|26370.4|26399|26369|26401|26371|26397.8|26367.8|0
1758583500000|2025-09-22 23:25:00|26399.2|26369.2|26400.7|26370.7|26401.4|26371.4|26399.2|26369.2|0
1758583800000|2025-09-22 23:30:00|26400.2|26370.2|26400.7|26370.7|26400.8|26370.8|26398.6|26368.6|0
1758584100000|2025-09-22 23:35:00|26400.4|26370.4|26402.7|26372.7|26403.5|26373.5|26400.1|26370.1|0
1758584400000|2025-09-22 23:40:00|26402.1|26372.1|26403.8|26373.8|26405.1|26375.1|26401.9|26371.9|0
1758584700000|2025-09-22 23:45:00|26403.5|26373.5|26404.3|26374.3|26405|26375|26402.2|26372.2|0
1758585000000|2025-09-22 23:50:00|26404.2|26374.2|26403.9|26373.9|26404.8|26374.8|26403.1|26373.1|0
1758585300000|2025-09-22 23:55:00|26404.1|26374.1|26402.6|26372.6|26404.1|26374.1|26402.6|26372.6|0
1758585600000|2025-09-23 00:00:00|26402.9|26372.9|26405.7|26375.7|26405.8|26375.8|26399.7|26369.7|0
1758585900000|2025-09-23 00:05:00|26406.3|26376.3|26402.1|26372.1|26406.3|26376.3|26401.8|26371.8|0
1758586200000|2025-09-23 00:10:00|26401.9|26371.9|26401.5|26371.5|26402.5|26372.5|26398.3|26368.3|0
1758586500000|2025-09-23 00:15:00|26401.8|26371.8|26403.4|26373.4|26404.4|26374.4|26401.5|26371.5|0
1758586800000|2025-09-23 00:20:00|26403.1|26373.1|26402.7|26372.7|26404.8|26374.8|26401.2|26371.2|0
1758587100000|2025-09-23 00:25:00|26402.1|26372.1|26401.9|26371.9|26402.6|26372.6|26401|26371|0
1758587400000|2025-09-23 00:30:00|26401.7|26371.7|26403.3|26373.3|26404.3|26374.3|26401.3|26371.3|0
1758587700000|2025-09-23 00:35:00|26403.9|26373.9|26403.6|26373.6|26405.2|26375.2|26403.2|26373.2|0
1758588000000|2025-09-23 00:40:00|26403.3|26373.3|26403.4|26373.4|26403.8|26373.8|26401.6|26371.6|0
1758588300000|2025-09-23 00:45:00|26403|26373|26404.4|26374.4|26405|26375|26402.3|26372.3|0
1758588600000|2025-09-23 00:50:00|26403.8|26373.8|26404.2|26374.2|26408.6|26378.6|26403.8|26373.8|0
1758588900000|2025-09-23 00:55:00|26403.9|26373.9|26401.1|26371.1|26404.2|26374.2|26400.9|26370.9|0
1758589200000|2025-09-23 01:00:00|26401|26371|26402.1|26372.1|26403.6|26373.6|26399.7|26369.7|0
1758589500000|2025-09-23 01:05:00|26401.8|26371.8|26402|26372|26403.2|26373.2|26400.7|26370.7|0
1758589800000|2025-09-23 01:10:00|26402.3|26372.3|26403.8|26373.8|26405|26375|26402|26372|0
1758590100000|2025-09-23 01:15:00|26403.9|26373.9|26427.5|26422.5|26434.4|26429.4|26377|26372|1662
1758590400000|2025-09-23 01:20:00|26427|26422|26415.8|26410.8|26430.7|26425.7|26406|26401|933
1758590700000|2025-09-23 01:25:00|26415.3|26410.3|26416.7|26411.7|26418.4|26413.4|26399.7|26394.7|645
1758591000000|2025-09-23 01:30:00|26419.7|26414.7|26340.7|26335.7|26439|26434|26340.7|26335.7|4024
1758591300000|2025-09-23 01:35:00|26342.2|26337.2|26276|26271|26345.8|26340.8|26263.3|26258.3|3412
1758591600000|2025-09-23 01:40:00|26273.5|26268.5|26228.7|26223.7|26275.5|26270.5|26224.3|26219.3|2976
1758591900000|2025-09-23 01:45:00|26228.2|26223.2|26302.4|26297.4|26323.5|26318.5|26220.3|26215.3|3360
1758592200000|2025-09-23 01:50:00|26302.9|26297.9|26304.6|26299.6|26324.7|26319.7|26285.4|26280.4|2392
1758592500000|2025-09-23 01:55:00|26302.6|26297.6|26245.2|26240.2|26319.4|26314.4|26241.6|26236.6|2410
1758592800000|2025-09-23 02:00:00|26243.7|26238.7|26248.5|26243.5|26276.8|26271.8|26223.6|26218.6|2683
1758593100000|2025-09-23 02:05:00|26248|26243|26204.2|26199.2|26261.7|26256.7|26201.7|26196.7|2655
1758593400000|2025-09-23 02:10:00|26204.7|26199.7|26189.8|26184.8|26206.2|26201.2|26146.7|26141.7|3193
1758593700000|2025-09-23 02:15:00|26189.7|26184.7|26162.3|26157.3|26194.4|26189.4|26151.1|26146.1|2381
1758594000000|2025-09-23 02:20:00|26160.8|26155.8|26147.8|26142.8|26195.1|26190.1|26147.8|26142.8|1832
1758594300000|2025-09-23 02:25:00|26147.3|26142.3|26128.3|26123.3|26154.5|26149.5|26103.8|26098.8|3328
1758594600000|2025-09-23 02:30:00|26127.8|26122.8|26111.7|26106.7|26137.3|26132.3|26083.2|26078.2|3833
1758594900000|2025-09-23 02:35:00|26109.7|26104.7|26193.4|26188.4|26193.4|26188.4|26107.2|26102.2|3222
1758595200000|2025-09-23 02:40:00|26196.9|26191.9|26205.4|26200.4|26221.7|26216.7|26160.2|26155.2|2332
1758595500000|2025-09-23 02:45:00|26203.9|26198.9|26195.5|26190.5|26211.2|26206.2|26175.7|26170.7|1304
1758595800000|2025-09-23 02:50:00|26192.5|26187.5|26169.6|26164.6|26193.5|26188.5|26143.7|26138.7|1501
1758596100000|2025-09-23 02:55:00|26167.6|26162.6|26196.3|26191.3|26206.8|26201.8|26154.6|26149.6|1195
1758596400000|2025-09-23 03:00:00|26195.8|26190.8|26169.9|26164.9|26210.2|26205.2|26166.4|26161.4|1788
1758596700000|2025-09-23 03:05:00|26168.9|26163.9|26178.3|26173.3|26236.8|26231.8|26166.9|26161.9|2067
1758597000000|2025-09-23 03:10:00|26180.3|26175.3|26131.9|26126.9|26188.6|26183.6|26121|26116|1696
1758597300000|2025-09-23 03:15:00|26131.4|26126.4|26146.1|26141.1|26147.7|26142.7|26122.9|26117.9|2972
1758597600000|2025-09-23 03:20:00|26146.6|26141.6|26126.7|26121.7|26150.1|26145.1|26114|26109|1093
1758597900000|2025-09-23 03:25:00|26126.2|26121.2|26130.8|26125.8|26136.3|26131.3|26101.6|26096.6|1456
1758598200000|2025-09-23 03:30:00|26132.8|26127.8|26107.7|26102.7|26142|26137|26106.9|26101.9|947
1758598500000|2025-09-23 03:35:00|26108.2|26103.2|26112.5|26107.5|26125.8|26120.8|26098.5|26093.5|887
1758598800000|2025-09-23 03:40:00|26113|26108|26128.6|26123.6|26131.7|26126.7|26099.3|26094.3|958
1758599100000|2025-09-23 03:45:00|26127.1|26122.1|26120.7|26115.7|26135.9|26130.9|26119.1|26114.1|522
1758599400000|2025-09-23 03:50:00|26121.2|26116.2|26117.5|26112.5|26128.6|26123.6|26108.9|26103.9|473
1758599700000|2025-09-23 03:55:00|26118|26113|26125.6|26120.6|26125.6|26120.6|26111.9|26106.9|423
1758600000000|2025-09-23 04:00:00|26133.9|26103.9|26134.1|26104.1|26134.1|26104.1|26132.4|26102.4|0
1758600300000|2025-09-23 04:05:00|26133.8|26103.8|26135.2|26105.2|26135.2|26105.2|26132|26102|0
1758600600000|2025-09-23 04:10:00|26135.8|26105.8|26135.9|26105.9|26136.8|26106.8|26134.6|26104.6|0
1758600900000|2025-09-23 04:15:00|26135.6|26105.6|26134.7|26104.7|26135.9|26105.9|26133.4|26103.4|0
1758601200000|2025-09-23 04:20:00|26135|26105|26130.3|26100.3|26135|26105|26129.7|26099.7|0
1758601500000|2025-09-23 04:25:00|26130.4|26100.4|26132.4|26102.4|26132.9|26102.9|26129.8|26099.8|0
1758601800000|2025-09-23 04:30:00|26132.6|26102.6|26126.5|26096.5|26132.9|26102.9|26125.7|26095.7|0
1758602100000|2025-09-23 04:35:00|26126.7|26096.7|26130.1|26100.1|26131.2|26101.2|26126.3|26096.3|0
1758602400000|2025-09-23 04:40:00|26130.6|26100.6|26128.7|26098.7|26131.2|26101.2|26127.8|26097.8|0
1758602700000|2025-09-23 04:45:00|26128.4|26098.4|26131.7|26101.7|26132.9|26102.9|26128.1|26098.1|0
1758603000000|2025-09-23 04:50:00|26131.9|26101.9|26131.2|26101.2|26132.3|26102.3|26130.9|26100.9|0
1758603300000|2025-09-23 04:55:00|26131.4|26101.4|26132.1|26102.1|26133.6|26103.6|26131.4|26101.4|10
1758603600000|2025-09-23 05:00:00|26124.4|26119.4|26077.7|26072.7|26124.4|26119.4|26068.6|26063.6|2345
1758603900000|2025-09-23 05:05:00|26077.2|26072.2|26094.6|26089.6|26110.7|26105.7|26066.1|26061.1|1344
1758604200000|2025-09-23 05:10:00|26094.1|26089.1|26098.1|26093.1|26124.3|26119.3|26084|26079|1053
1758604500000|2025-09-23 05:15:00|26098.6|26093.6|26090.3|26085.3|26114.2|26109.2|26083|26078|659
1758604800000|2025-09-23 05:20:00|26090.8|26085.8|26103.8|26098.8|26111.3|26106.3|26079.5|26074.5|1183
1758605100000|2025-09-23 05:25:00|26103.3|26098.3|26136.6|26131.6|26144.5|26139.5|26099.3|26094.3|1427
1758605400000|2025-09-23 05:30:00|26137|26132|26122.4|26117.4|26165.7|26160.7|26119.5|26114.5|1573
1758605700000|2025-09-23 05:35:00|26121.9|26116.9|26103.6|26098.6|26121.9|26116.9|26096.6|26091.6|866
1758606000000|2025-09-23 05:40:00|26104.6|26099.6|26088.5|26083.5|26104.6|26099.6|26081.9|26076.9|971
1758606300000|2025-09-23 05:45:00|26089|26084|26076|26071|26096.4|26091.4|26069.2|26064.2|1243
1758606600000|2025-09-23 05:50:00|26075|26070|26079.2|26074.2|26095.9|26090.9|26057|26052|2054
1758606900000|2025-09-23 05:55:00|26078.9|26073.9|26100.1|26095.1|26104.9|26099.9|26076.4|26071.4|938
1758607200000|2025-09-23 06:00:00|26101.1|26096.1|26043|26038|26110.6|26105.6|26042.5|26037.5|2236
1758607500000|2025-09-23 06:05:00|26044|26039|26045.4|26040.4|26061.2|26056.2|26036.9|26031.9|1494
1758607800000|2025-09-23 06:10:00|26044.9|26039.9|26072.8|26067.8|26073.3|26068.3|26031.2|26026.2|1781
1758608100000|2025-09-23 06:15:00|26073.3|26068.3|26100.9|26095.9|26113.2|26108.2|26063.9|26058.9|1561
1758608400000|2025-09-23 06:20:00|26101.9|26096.9|26100.7|26095.7|26109|26104|26082.2|26077.2|925
1758608700000|2025-09-23 06:25:00|26101.2|26096.2|26104|26099|26120.5|26115.5|26097.2|26092.2|1206
1758609000000|2025-09-23 06:30:00|26105|26100|26120.9|26115.9|26121.9|26116.9|26089.5|26084.5|1802
1758609300000|2025-09-23 06:35:00|26121.4|26116.4|26108.6|26103.6|26139.1|26134.1|26086.2|26081.2|1611
1758609600000|2025-09-23 06:40:00|26109.1|26104.1|26125.6|26120.6|26127.5|26122.5|26100.3|26095.3|813
1758609900000|2025-09-23 06:45:00|26125.1|26120.1|26155.9|26150.9|26162.9|26157.9|26115.5|26110.5|1111
1758610200000|2025-09-23 06:50:00|26156.4|26151.4|26151.1|26146.1|26164.3|26159.3|26145|26140|1524
1758610500000|2025-09-23 06:55:00|26150.8|26145.8|26136.2|26131.2|26156.2|26151.2|26136|26131|1064
1758610800000|2025-09-23 07:00:00|26135.2|26130.2|26130.5|26125.5|26144.4|26139.4|26121.7|26116.7|944
1758611100000|2025-09-23 07:05:00|26127|26122|26132.9|26127.9|26144.8|26139.8|26119|26114|661
1758611400000|2025-09-23 07:10:00|26133.4|26128.4|26135.2|26130.2|26157.8|26152.8|26128.3|26123.3|828
1758611700000|2025-09-23 07:15:00|26135.7|26130.7|26130.7|26125.7|26145.8|26140.8|26129|26124|511
1758612000000|2025-09-23 07:20:00|26131.2|26126.2|26109|26104|26132.6|26127.6|26106.7|26101.7|654
1758612300000|2025-09-23 07:25:00|26109.5|26104.5|26130.6|26125.6|26136.2|26131.2|26102|26097|734
1758612600000|2025-09-23 07:30:00|26131.1|26126.1|26142.8|26137.8|26149.4|26144.4|26128.6|26123.6|825
1758612900000|2025-09-23 07:35:00|26144.3|26139.3|26146.3|26141.3|26157|26152|26138.8|26133.8|590
1758613200000|2025-09-23 07:40:00|26146.8|26141.8|26140.9|26135.9|26147.8|26142.8|26136.4|26131.4|406
1758613500000|2025-09-23 07:45:00|26140.4|26135.4|26144.2|26139.2|26156|26151|26139.9|26134.9|569
1758613800000|2025-09-23 07:50:00|26145.7|26140.7|26153.8|26148.8|26163.8|26158.8|26144.7|26139.7|1157
1758614100000|2025-09-23 07:55:00|26153.3|26148.3|26177.3|26172.3|26179.6|26174.6|26153.3|26148.3|1363
1758614400000|2025-09-23 08:00:00|26174.9|26169.9|26165.5|26160.5|26183.5|26178.5|26162|26157|1324
1758614700000|2025-09-23 08:05:00|26167.5|26162.5|26159.6|26154.6|26169.7|26164.7|26147.6|26142.6|1495
1758615000000|2025-09-23 08:10:00|26160.6|26155.6|26173.8|26168.8|26178.2|26173.2|26154.6|26149.6|2814
1758615300000|2025-09-23 08:15:00|26174.8|26169.8|26176|26171|26182.2|26177.2|26163.6|26158.6|2113
1758615600000|2025-09-23 08:20:00|26175.5|26170.5|26184.4|26179.4|26187.1|26182.1|26174.5|26169.5|649
1758615900000|2025-09-23 08:25:00|26185.4|26180.4|26198.7|26193.7|26198.7|26193.7|26184.6|26179.6|895
1758616200000|2025-09-23 08:30:00|26205.5|26175.5|26205.2|26175.2|26208.1|26178.1|26202.9|26172.9|0
1758616500000|2025-09-23 08:35:00|26204.9|26174.9|26205.5|26175.5|26205.7|26175.7|26203.2|26173.2|0
1758616800000|2025-09-23 08:40:00|26205.6|26175.6|26206.2|26176.2|26207.5|26177.5|26202.7|26172.7|1140
1758617100000|2025-09-23 08:45:00|26205.6|26175.6|26203.7|26173.7|26206.2|26176.2|26203.6|26173.6|0
1758617400000|2025-09-23 08:50:00|26202.8|26172.8|26203.8|26173.8|26204.4|26174.4|26202.1|26172.1|0
1758617700000|2025-09-23 08:55:00|26204|26174|26202.5|26172.5|26205.4|26175.4|26201.9|26171.9|0
1758618000000|2025-09-23 09:00:00|26202.8|26172.8|26200.4|26170.4|26204.1|26174.1|26198.9|26168.9|0
1758618300000|2025-09-23 09:05:00|26200.7|26170.7|26202.7|26172.7|26203.3|26173.3|26199.1|26169.1|0
1758618600000|2025-09-23 09:10:00|26202.5|26172.5|26205.9|26175.9|26205.9|26175.9|26202.3|26172.3|0
1758618900000|2025-09-23 09:15:00|26204.9|26196.9|26211.9|26203.9|26219.2|26211.2|26201.9|26193.9|370
1758619200000|2025-09-23 09:20:00|26212.9|26204.9|26208.2|26200.2|26215|26207|26206|26198|98
1758619500000|2025-09-23 09:25:00|26208.7|26200.7|26204.5|26196.5|26211.8|26203.8|26203.4|26195.4|119
1758619800000|2025-09-23 09:30:00|26204|26196|26202.5|26194.5|26210|26202|26202.5|26194.5|28
1758620100000|2025-09-23 09:35:00|26202|26194|26208.2|26200.2|26208.2|26200.2|26201.6|26193.6|47
1758620400000|2025-09-23 09:40:00|26209.2|26201.2|26208.6|26200.6|26214.5|26206.5|26208.2|26200.2|26
1758620700000|2025-09-23 09:45:00|26208.1|26200.1|26205.4|26197.4|26212.6|26204.6|26204.6|26196.6|54
1758621000000|2025-09-23 09:50:00|26204.9|26196.9|26215.5|26207.5|26215.5|26207.5|26203.4|26195.4|45
1758621300000|2025-09-23 09:55:00|26215|26207|26213.8|26205.8|26216|26208|26209.8|26201.8|13
1758621600000|2025-09-23 10:00:00|26215.3|26207.3|26200.3|26192.3|26215.8|26207.8|26199.3|26191.3|79
1758621900000|2025-09-23 10:05:00|26200.8|26192.8|26198.7|26190.7|26203.8|26195.8|26192.2|26184.2|110
1758622200000|2025-09-23 10:10:00|26198.2|26190.2|26202.1|26194.1|26203.7|26195.7|26197.2|26189.2|60
1758622500000|2025-09-23 10:15:00|26202.6|26194.6|26197.8|26189.8|26205.6|26197.6|26197.6|26189.6|59
1758622800000|2025-09-23 10:20:00|26197.3|26189.3|26191.7|26183.7|26197.8|26189.8|26189.7|26181.7|38
1758623100000|2025-09-23 10:25:00|26191.2|26183.2|26176.5|26168.5|26191.7|26183.7|26176|26168|85
1758623400000|2025-09-23 10:30:00|26175.5|26167.5|26175.5|26167.5|26182.1|26174.1|26174.5|26166.5|63
1758623700000|2025-09-23 10:35:00|26175|26167|26164.3|26156.3|26175.5|26167.5|26162.6|26154.6|91
1758624000000|2025-09-23 10:40:00|26163.8|26155.8|26166.2|26158.2|26166.2|26158.2|26157.7|26149.7|74
1758624300000|2025-09-23 10:45:00|26166.7|26158.7|26183.8|26175.8|26185.3|26177.3|26166.7|26158.7|66
1758624600000|2025-09-23 10:50:00|26184.3|26176.3|26192.6|26184.6|26192.6|26184.6|26183.8|26175.8|28
1758624900000|2025-09-23 10:55:00|26193.1|26185.1|26199.3|26191.3|26201.4|26193.4|26189.6|26181.6|55
1758625200000|2025-09-23 11:00:00|26198.8|26190.8|26199.9|26191.9|26200.4|26192.4|26192.8|26184.8|79
1758625500000|2025-09-23 11:05:00|26200.4|26192.4|26196.5|26188.5|26202.4|26194.4|26188.5|26180.5|60
1758625800000|2025-09-23 11:10:00|26197|26189|26191|26183|26198|26190|26191|26183|17
1758626100000|2025-09-23 11:15:00|26189.5|26181.5|26178.5|26170.5|26190|26182|26172.5|26164.5|128
1758626400000|2025-09-23 11:20:00|26178|26170|26197.3|26189.3|26201.9|26193.9|26177.5|26169.5|112
1758626700000|2025-09-23 11:25:00|26196.8|26188.8|26204.8|26196.8|26206.3|26198.3|26189.5|26181.5|56
1758627000000|2025-09-23 11:30:00|26204.3|26196.3|26211.7|26203.7|26213.7|26205.7|26202.8|26194.8|48
1758627300000|2025-09-23 11:35:00|26212.2|26204.2|26205.2|26197.2|26214.7|26206.7|26200.8|26192.8|41
1758627600000|2025-09-23 11:40:00|26205.7|26197.7|26208.2|26200.2|26208.2|26200.2|26198.4|26190.4|140
1758627900000|2025-09-23 11:45:00|26208.7|26200.7|26214.4|26206.4|26215.4|26207.4|26207.2|26199.2|52
1758628200000|2025-09-23 11:50:00|26213.9|26205.9|26216.7|26208.7|26217.2|26209.2|26205.1|26197.1|24
1758628500000|2025-09-23 11:55:00|26216.2|26208.2|26217.6|26209.6|26223.2|26215.2|26214.3|26206.3|112
1758628800000|2025-09-23 12:00:00|26217.1|26209.1|26223.8|26215.8|26227.6|26219.6|26214.8|26206.8|168
1758629100000|2025-09-23 12:05:00|26224.3|26216.3|26222|26214|26225.1|26217.1|26219.5|26211.5|98
1758629400000|2025-09-23 12:10:00|26222.5|26214.5|26211.3|26203.3|26224.3|26216.3|26211.3|26203.3|94
1758629700000|2025-09-23 12:15:00|26211.1|26203.1|26217.7|26209.7|26219.4|26211.4|26209.1|26201.1|229
1758630000000|2025-09-23 12:20:00|26217.2|26209.2|26214.1|26206.1|26221.7|26213.7|26212.1|26204.1|61
1758630300000|2025-09-23 12:25:00|26213.6|26205.6|26216.5|26208.5|26218.5|26210.5|26209.6|26201.6|22
1758630600000|2025-09-23 12:30:00|26217|26209|26220.6|26212.6|26224.4|26216.4|26211.4|26203.4|40
1758630900000|2025-09-23 12:35:00|26220.1|26212.1|26214.9|26206.9|26221.1|26213.1|26213.6|26205.6|13
1758631200000|2025-09-23 12:40:00|26214.4|26206.4|26219.6|26211.6|26220.6|26212.6|26209.9|26201.9|47
1758631500000|2025-09-23 12:45:00|26219.1|26211.1|26222.1|26214.1|26222.1|26214.1|26217.1|26209.1|16
1758631800000|2025-09-23 12:50:00|26222.6|26214.6|26239.7|26231.7|26241.2|26233.2|26221.1|26213.1|174
1758632100000|2025-09-23 12:55:00|26240.5|26232.5|26250|26242|26251.4|26243.4|26239.7|26231.7|302
1758632400000|2025-09-23 13:00:00|26251|26243|26253.1|26245.1|26265.6|26257.6|26249|26241|347
1758632700000|2025-09-23 13:05:00|26253.6|26245.6|26250.2|26242.2|26260.8|26252.8|26248.7|26240.7|231
1758633000000|2025-09-23 13:10:00|26249.7|26241.7|26236.6|26228.6|26250.7|26242.7|26234.6|26226.6|263
1758633300000|2025-09-23 13:15:00|26238.1|26230.1|26231.6|26223.6|26248.1|26240.1|26229.1|26221.1|143
1758633600000|2025-09-23 13:20:00|26231.1|26223.1|26251.4|26243.4|26252.4|26244.4|26224.1|26216.1|287
1758633900000|2025-09-23 13:25:00|26251.9|26243.9|26233.3|26225.3|26252.8|26244.8|26233.3|26225.3|138
1758634200000|2025-09-23 13:30:00|26233.8|26225.8|26231.6|26223.6|26259.8|26251.8|26209.4|26201.4|554
1758634500000|2025-09-23 13:35:00|26232.1|26224.1|26236.9|26228.9|26253.4|26245.4|26218.2|26210.2|220
1758634800000|2025-09-23 13:40:00|26237.4|26229.4|26235.4|26227.4|26237.8|26229.8|26219.3|26211.3|222
1758635100000|2025-09-23 13:45:00|26235.9|26227.9|26251.8|26243.8|26263.5|26255.5|26233.4|26225.4|183
1758635400000|2025-09-23 13:50:00|26252.3|26244.3|26282.1|26274.1|26282.2|26274.2|26248.3|26240.3|371
1758635700000|2025-09-23 13:55:00|26283.1|26275.1|26299.1|26291.1|26307.1|26299.1|26279.9|26271.9|579
1758636000000|2025-09-23 14:00:00|26298.6|26290.6|26274.8|26266.8|26313.8|26305.8|26269|26261|452
1758636300000|2025-09-23 14:05:00|26274.3|26266.3|26297|26289|26303.8|26295.8|26274.3|26266.3|249
1758636600000|2025-09-23 14:10:00|26296.5|26288.5|26302.1|26294.1|26306.5|26298.5|26293.5|26285.5|110
1758636900000|2025-09-23 14:15:00|26302.6|26294.6|26288|26280|26305.6|26297.6|26275.1|26267.1|306
1758637200000|2025-09-23 14:20:00|26288.5|26280.5|26294.6|26286.6|26295.7|26287.7|26277.1|26269.1|170
1758637500000|2025-09-23 14:25:00|26294.1|26286.1|26289.8|26281.8|26302.9|26294.9|26284.8|26276.8|246
1758637800000|2025-09-23 14:30:00|26289.3|26281.3|26291.9|26283.9|26303.7|26295.7|26287.8|26279.8|165
1758638100000|2025-09-23 14:35:00|26292.4|26284.4|26293.8|26285.8|26301.7|26293.7|26286.5|26278.5|187
1758638400000|2025-09-23 14:40:00|26293.3|26285.3|26291.5|26283.5|26297.7|26289.7|26285.2|26277.2|188
1758638700000|2025-09-23 14:45:00|26292|26284|26294.6|26286.6|26309.4|26301.4|26290.6|26282.6|137
1758639000000|2025-09-23 14:50:00|26294.1|26286.1|26289.6|26281.6|26300.1|26292.1|26288|26280|71
1758639300000|2025-09-23 14:55:00|26290.1|26282.1|26286.6|26278.6|26297.1|26289.1|26286.1|26278.1|92
1758639600000|2025-09-23 15:00:00|26286.1|26278.1|26293.7|26285.7|26300.3|26292.3|26278.5|26270.5|182
1758639900000|2025-09-23 15:05:00|26294.2|26286.2|26286.7|26278.7|26299.5|26291.5|26268.7|26260.7|203
1758640200000|2025-09-23 15:10:00|26286.2|26278.2|26290.4|26282.4|26293.3|26285.3|26275.8|26267.8|170
1758640500000|2025-09-23 15:15:00|26290.9|26282.9|26295.8|26287.8|26299.5|26291.5|26282.4|26274.4|72
1758640800000|2025-09-23 15:20:00|26295.3|26287.3|26296.7|26288.7|26299.4|26291.4|26291.3|26283.3|74
1758641100000|2025-09-23 15:25:00|26296.2|26288.2|26279|26271|26296.2|26288.2|26272.8|26264.8|200
1758641400000|2025-09-23 15:30:00|26279.5|26271.5|26284.5|26276.5|26288.2|26280.2|26275|26267|100
1758641700000|2025-09-23 15:35:00|26283|26275|26281.3|26273.3|26293|26285|26278.1|26270.1|96
1758642000000|2025-09-23 15:40:00|26280.8|26272.8|26285.9|26277.9|26286.9|26278.9|26276.4|26268.4|158
1758642300000|2025-09-23 15:45:00|26285.4|26277.4|26267.7|26259.7|26285.4|26277.4|26267.2|26259.2|133
1758642600000|2025-09-23 15:50:00|26268.2|26260.2|26272.4|26264.4|26276.6|26268.6|26264.6|26256.6|97
1758642900000|2025-09-23 15:55:00|26271.9|26263.9|26272|26264|26275.7|26267.7|26269.5|26261.5|75
1758643200000|2025-09-23 16:00:00|26272.5|26264.5|26268.9|26260.9|26282.5|26274.5|26263.9|26255.9|83
1758643500000|2025-09-23 16:05:00|26268.4|26260.4|26251.9|26243.9|26274.4|26266.4|26250.4|26242.4|117
1758643800000|2025-09-23 16:10:00|26252.4|26244.4|26264|26256|26264.5|26256.5|26251.4|26243.4|145
1758644100000|2025-09-23 16:15:00|26263.5|26255.5|26263.5|26255.5|26266.6|26258.6|26256|26248|87
1758644400000|2025-09-23 16:20:00|26264|26256|26265.4|26257.4|26272.5|26264.5|26263.4|26255.4|56
1758644700000|2025-09-23 16:25:00|26264.9|26256.9|26254.2|26246.2|26264.9|26256.9|26253.2|26245.2|53
1758645000000|2025-09-23 16:30:00|26254.7|26246.7|26257.2|26249.2|26260.2|26252.2|26248.2|26240.2|59
1758645300000|2025-09-23 16:35:00|26256.7|26248.7|26248.4|26240.4|26263.7|26255.7|26234.1|26226.1|354
1758645600000|2025-09-23 16:40:00|26247.9|26239.9|26245.5|26237.5|26250.7|26242.7|26236.5|26228.5|60
1758645900000|2025-09-23 16:45:00|26246|26238|26250.7|26242.7|26255.3|26247.3|26242|26234|42
1758646200000|2025-09-23 16:50:00|26251.2|26243.2|26246.5|26238.5|26262.8|26254.8|26245.7|26237.7|256
1758646500000|2025-09-23 16:55:00|26246|26238|26233.5|26225.5|26246|26238|26227|26219|79
1758646800000|2025-09-23 17:00:00|26233|26225|26233.5|26225.5|26238.5|26230.5|26231.5|26223.5|32
1758647100000|2025-09-23 17:05:00|26234|26226|26236.3|26228.3|26239|26231|26229.8|26221.8|16
1758647400000|2025-09-23 17:10:00|26235.7|26227.7|26233.8|26225.8|26236.2|26228.2|26226.5|26218.5|20
1758647700000|2025-09-23 17:15:00|26235.3|26227.3|26222|26214|26235.8|26227.8|26220.5|26212.5|31
1758648000000|2025-09-23 17:20:00|26222.5|26214.5|26220.8|26212.8|26223.5|26215.5|26216.8|26208.8|119
1758648300000|2025-09-23 17:25:00|26221.3|26213.3|26211.1|26203.1|26232.7|26224.7|26207.6|26199.6|280
1758648600000|2025-09-23 17:30:00|26210.6|26202.6|26196.9|26188.9|26215.8|26207.8|26196.4|26188.4|196
1758648900000|2025-09-23 17:35:00|26196.4|26188.4|26174.2|26166.2|26196.9|26188.9|26170.5|26162.5|299
1758649200000|2025-09-23 17:40:00|26173.7|26165.7|26152.6|26144.6|26179.7|26171.7|26147.3|26139.3|455
1758649500000|2025-09-23 17:45:00|26153.6|26145.6|26188|26180|26188|26180|26145.6|26137.6|332
1758649800000|2025-09-23 17:50:00|26187.5|26179.5|26170.5|26162.5|26194.5|26186.5|26167.1|26159.1|153
1758650100000|2025-09-23 17:55:00|26170|26162|26174.4|26166.4|26182.4|26174.4|26165.1|26157.1|76
1758650400000|2025-09-23 18:00:00|26175.4|26167.4|26174.5|26166.5|26188.5|26180.5|26171.8|26163.8|75
1758650700000|2025-09-23 18:05:00|26175|26167|26181.8|26173.8|26194|26186|26173|26165|113
1758651000000|2025-09-23 18:10:00|26181.3|26173.3|26181.9|26173.9|26187.9|26179.9|26175.8|26167.8|55
1758651300000|2025-09-23 18:15:00|26182.4|26174.4|26166.9|26158.9|26182.4|26174.4|26164.6|26156.6|68
1758651600000|2025-09-23 18:20:00|26167.4|26159.4|26168|26160|26175.8|26167.8|26162.6|26154.6|82
1758651900000|2025-09-23 18:25:00|26168.5|26160.5|26179.5|26171.5|26186.5|26178.5|26168.5|26160.5|88
1758652200000|2025-09-23 18:30:00|26179|26171|26192.4|26184.4|26194.4|26186.4|26177|26169|72
1758652500000|2025-09-23 18:35:00|26191.9|26183.9|26179.6|26171.6|26194.8|26186.8|26177.6|26169.6|83
1758652800000|2025-09-23 18:40:00|26180.1|26172.1|26194.6|26186.6|26197.6|26189.6|26177.1|26169.1|51
1758653100000|2025-09-23 18:45:00|26195.1|26187.1|26190.4|26182.4|26201.2|26193.2|26187.9|26179.9|62
1758653400000|2025-09-23 18:50:00|26190.9|26182.9|26180.2|26172.2|26191.4|26183.4|26175.4|26167.4|52
1758653700000|2025-09-23 18:55:00|26180.7|26172.7|26179.7|26149.7|26182.2|26174.2|26165.7|26149.7|133
1758654000000|2025-09-23 19:00:00|26179.9|26149.9|26177.3|26147.3|26187.3|26157.3|26177.2|26147.2|0
1758654300000|2025-09-23 19:05:00|26177.2|26147.2|26159.3|26129.3|26177.8|26147.8|26158.6|26128.6|0
1758654600000|2025-09-23 19:10:00|26159.5|26129.5|26163.8|26133.8|26166.9|26136.9|26159.5|26129.5|0
1758654900000|2025-09-23 19:15:00|26163.9|26133.9|26171.7|26141.7|26172|26142|26158.5|26128.5|0
1758655200000|2025-09-23 19:20:00|26171.9|26141.9|26167.8|26137.8|26171.9|26141.9|26164.6|26134.6|0
1758655500000|2025-09-23 19:25:00|26167.7|26137.7|26171.4|26141.4|26171.8|26141.8|26166.9|26136.9|0
1758655800000|2025-09-23 19:30:00|26171.6|26141.6|26165.7|26135.7|26171.8|26141.8|26165|26135|0
1758656100000|2025-09-23 19:35:00|26165.8|26135.8|26166.2|26136.2|26166.3|26136.3|26161.2|26131.2|0
1758656400000|2025-09-23 19:40:00|26166.3|26136.3|26167.3|26137.3|26169|26139|26164|26134|0
1758656700000|2025-09-23 19:45:00|26167.2|26137.2|26175.1|26145.1|26176.3|26146.3|26167.2|26137.2|0
1758657000000|2025-09-23 19:50:00|26174.9|26144.9|26183.7|26153.7|26184.5|26154.5|26173.5|26143.5|0
1758657300000|2025-09-23 19:55:00|26183.8|26153.8|26170.2|26140.2|26185.3|26155.3|26160.8|26130.8|0
1758657600000|2025-09-23 20:00:00|26170.8|26140.8|26172.1|26142.1|26175.4|26145.4|26163.3|26133.3|0
1758657900000|2025-09-23 20:05:00|26171.5|26141.5|26171.6|26141.6|26175|26145|26168.5|26138.5|0
1758658200000|2025-09-23 20:10:00|26171.5|26141.5|26170.8|26140.8|26172.3|26142.3|26169|26139|0
1758658500000|2025-09-23 20:15:00|26171.3|26141.3|26168.5|26138.5|26171.3|26141.3|26168.4|26138.4|0
1758658800000|2025-09-23 20:20:00|26169.1|26139.1|26168.5|26138.5|26171.5|26141.5|26167.9|26137.9|0
1758659100000|2025-09-23 20:25:00|26167.9|26137.9|26172.4|26142.4|26173|26143|26167.9|26137.9|0
1758659400000|2025-09-23 20:30:00|26171.8|26141.8|26168.5|26138.5|26172.4|26142.4|26167.2|26137.2|0
1758659700000|2025-09-23 20:35:00|26169.1|26139.1|26170.5|26140.5|26172|26142|26166.9|26136.9|0
1758660000000|2025-09-23 20:40:00|26171.1|26141.1|26169.3|26139.3|26171.7|26141.7|26168.9|26138.9|0
1758660300000|2025-09-23 20:45:00|26170.5|26140.5|26167.6|26137.6|26170.5|26140.5|26166.6|26136.6|0
1758660600000|2025-09-23 20:50:00|26168.2|26138.2|26168.4|26138.4|26168.5|26138.5|26166.5|26136.5|0
1758660900000|2025-09-23 20:55:00|26169|26139|26170.2|26140.2|26172.3|26142.3|26168.4|26138.4|0
1758661200000|2025-09-23 21:00:00|26169.9|26139.9|26178.2|26148.2|26178.6|26148.6|26169.1|26139.1|0
1758661500000|2025-09-23 21:05:00|26178.1|26148.1|26177.4|26147.4|26180.6|26150.6|26175.2|26145.2|0
1758661800000|2025-09-23 21:10:00|26177.7|26147.7|26176.9|26146.9|26178.7|26148.7|26176|26146|0
1758662100000|2025-09-23 21:15:00|26174.7|26144.7|26176.9|26146.9|26178.1|26148.1|26174.1|26144.1|0
1758662400000|2025-09-23 21:20:00|26175.9|26145.9|26177.7|26147.7|26177.7|26147.7|26175.9|26145.9|0
1758662700000|2025-09-23 21:25:00|26180.5|26150.5|26178|26148|26180.8|26150.8|26177.6|26147.6|0
1758663000000|2025-09-23 21:30:00|26177.7|26147.7|26179.9|26149.9|26179.9|26149.9|26177.1|26147.1|0
1758663300000|2025-09-23 21:35:00|26179.4|26149.4|26178.9|26148.9|26180.1|26150.1|26178.9|26148.9|0
1758663600000|2025-09-23 21:40:00|26179.2|26149.2|26177.7|26147.7|26179.6|26149.6|26177.5|26147.5|0
1758663900000|2025-09-23 21:45:00|26177.6|26147.6|26176.6|26146.6|26177.6|26147.6|26176.5|26146.5|0
1758664200000|2025-09-23 21:50:00|26176.2|26146.2|26175.8|26145.8|26176.2|26146.2|26175.8|26145.8|0
1758664500000|2025-09-23 21:55:00|26175.7|26145.7|26176.6|26146.6|26176.7|26146.7|26173.2|26143.2|0
1758664800000|2025-09-23 22:00:00|26176.5|26146.5|26176.7|26146.7|26177.2|26147.2|26170.9|26140.9|0
1758665100000|2025-09-23 22:05:00|26177|26147|26180.1|26150.1|26180.8|26150.8|26175.7|26145.7|0
1758665400000|2025-09-23 22:10:00|26179.8|26149.8|26178.3|26148.3|26183.4|26153.4|26177.1|26147.1|0
1758665700000|2025-09-23 22:15:00|26178|26148|26176|26146|26178.3|26148.3|26174.7|26144.7|0
1758666000000|2025-09-23 22:20:00|26175.7|26145.7|26173.1|26143.1|26177.8|26147.8|26172.6|26142.6|0
1758666300000|2025-09-23 22:25:00|26173.7|26143.7|26171.7|26141.7|26173.8|26143.8|26171.3|26141.3|0
1758666600000|2025-09-23 22:30:00|26172.2|26142.2|26174.5|26144.5|26175.4|26145.4|26171.9|26141.9|0
1758666900000|2025-09-23 22:35:00|26174.8|26144.8|26173.4|26143.4|26174.8|26144.8|26172.7|26142.7|0
1758667200000|2025-09-23 22:40:00|26173.1|26143.1|26174.6|26144.6|26177.2|26147.2|26172.8|26142.8|0
1758667500000|2025-09-23 22:45:00|26174.4|26144.4|26174.5|26144.5|26177.5|26147.5|26173.6|26143.6|0
1758667800000|2025-09-23 22:50:00|26174.4|26144.4|26171.6|26141.6|26175.9|26145.9|26171.6|26141.6|0
1758668100000|2025-09-23 22:55:00|26171.9|26141.9|26171.8|26141.8|26172.9|26142.9|26171.6|26141.6|0
1758668400000|2025-09-23 23:00:00|26172|26142|26174.3|26144.3|26174.4|26144.4|26171.2|26141.2|0
1758668700000|2025-09-23 23:05:00|26174.5|26144.5|26176.6|26146.6|26177.2|26147.2|26173.9|26143.9|0
1758669000000|2025-09-23 23:10:00|26176.9|26146.9|26174.4|26144.4|26177.2|26147.2|26172.7|26142.7|0
1758669300000|2025-09-23 23:15:00|26174.6|26144.6|26175|26145|26177.4|26147.4|26174.6|26144.6|0
1758669600000|2025-09-23 23:20:00|26174.4|26144.4|26174.5|26144.5|26175|26145|26174.2|26144.2|0
1758669900000|2025-09-23 23:25:00|26175.1|26145.1|26174.3|26144.3|26175.2|26145.2|26173.6|26143.6|0
1758670200000|2025-09-23 23:30:00|26174.8|26144.8|26177.1|26147.1|26177.1|26147.1|26173.7|26143.7|0
1758670500000|2025-09-23 23:35:00|26177.3|26147.3|26176|26146|26177.6|26147.6|26175.1|26145.1|0
1758670800000|2025-09-23 23:40:00|26176.6|26146.6|26175.7|26145.7|26177|26147|26175.5|26145.5|0
1758671100000|2025-09-23 23:45:00|26175.4|26145.4|26176|26146|26177.2|26147.2|26175.3|26145.3|0
1758671400000|2025-09-23 23:50:00|26176.6|26146.6|26174.8|26144.8|26176.8|26146.8|26174.5|26144.5|0
1758671700000|2025-09-23 23:55:00|26175.4|26145.4|26174.6|26144.6|26175.7|26145.7|26173.4|26143.4|0
1758672000000|2025-09-24 00:00:00|26174|26144|26172.1|26142.1|26175.2|26145.2|26170.6|26140.6|0
1758672300000|2025-09-24 00:05:00|26172.4|26142.4|26165.2|26135.2|26173|26143|26161.7|26131.7|0
1758672600000|2025-09-24 00:10:00|26165.5|26135.5|26168.6|26138.6|26171.3|26141.3|26165.5|26135.5|0
1758672900000|2025-09-24 00:15:00|26168.3|26138.3|26167.4|26137.4|26169.6|26139.6|26166.4|26136.4|0
1758673200000|2025-09-24 00:20:00|26168|26138|26174.5|26144.5|26175.4|26145.4|26168|26138|0
1758673500000|2025-09-24 00:25:00|26175|26145|26177.7|26147.7|26177.7|26147.7|26173|26143|0
1758673800000|2025-09-24 00:30:00|26177.4|26147.4|26172.2|26142.2|26178.4|26148.4|26172.2|26142.2|0
1758674100000|2025-09-24 00:35:00|26172.3|26142.3|26171.6|26141.6|26173.6|26143.6|26169.6|26139.6|0
1758674400000|2025-09-24 00:40:00|26171.9|26141.9|26174.5|26144.5|26175.1|26145.1|26171.4|26141.4|0
1758674700000|2025-09-24 00:45:00|26175.3|26145.3|26201|26171|26201|26171|26174.9|26144.9|0
1758675000000|2025-09-24 00:50:00|26196|26166|26194.9|26164.9|26196.7|26166.7|26194.3|26164.3|0
1758675300000|2025-09-24 00:55:00|26194.6|26164.6|26194.8|26164.8|26196.3|26166.3|26194.2|26164.2|0
1758675600000|2025-09-24 01:00:00|26194.5|26164.5|26192.2|26162.2|26195.9|26165.9|26191.6|26161.6|0
1758675900000|2025-09-24 01:05:00|26192.5|26162.5|26182.2|26152.2|26192.8|26162.8|26181.9|26151.9|0
1758676200000|2025-09-24 01:10:00|26182.1|26152.1|26182.6|26152.6|26183.8|26153.8|26181.5|26151.5|0
1758676500000|2025-09-24 01:15:00|26160.9|26155.9|26105.7|26100.7|26177.2|26172.2|26105.2|26100.2|1711
1758676800000|2025-09-24 01:20:00|26104.2|26099.2|26067|26062|26104.2|26099.2|26062.5|26057.5|1070
1758677100000|2025-09-24 01:25:00|26066.2|26061.2|26090.5|26085.5|26092|26087|26064.4|26059.4|1350
1758677400000|2025-09-24 01:30:00|26092.5|26087.5|26158.1|26153.1|26171.1|26166.1|26067.7|26062.7|6046
1758677700000|2025-09-24 01:35:00|26159.1|26154.1|26186|26181|26195|26190|26130.7|26125.7|3411
1758678000000|2025-09-24 01:40:00|26185.7|26180.7|26236|26231|26236|26231|26185.7|26180.7|2743
1758678300000|2025-09-24 01:45:00|26235.9|26230.9|26262.8|26257.8|26279.5|26274.5|26235.9|26230.9|3118
1758678600000|2025-09-24 01:50:00|26263.8|26258.8|26245.2|26240.2|26267|26262|26223.2|26218.2|2143
1758678900000|2025-09-24 01:55:00|26245.7|26240.7|26275.9|26270.9|26277.5|26272.5|26216.7|26211.7|1765
1758679200000|2025-09-24 02:00:00|26274.9|26269.9|26252|26247|26275.3|26270.3|26240.9|26235.9|1829
1758679500000|2025-09-24 02:05:00|26252.5|26247.5|26218.2|26213.2|26260.8|26255.8|26218.2|26213.2|1326
1758679800000|2025-09-24 02:10:00|26217.2|26212.2|26203.2|26198.2|26224.3|26219.3|26192.3|26187.3|1740
1758680100000|2025-09-24 02:15:00|26203.7|26198.7|26234.4|26229.4|26249.8|26244.8|26190|26185|1477
1758680400000|2025-09-24 02:20:00|26233.9|26228.9|26220.2|26215.2|26238.6|26233.6|26208.2|26203.2|1325
1758680700000|2025-09-24 02:25:00|26221.2|26216.2|26236|26231|26237.5|26232.5|26194|26189|1519
1758681000000|2025-09-24 02:30:00|26237|26232|26241|26236|26257.8|26252.8|26200.1|26195.1|1984
1758681300000|2025-09-24 02:35:00|26242.5|26237.5|26277.5|26272.5|26286.8|26281.8|26229.7|26224.7|1522
1758681600000|2025-09-24 02:40:00|26277|26272|26233.2|26228.2|26292|26287|26224.2|26219.2|1860
1758681900000|2025-09-24 02:45:00|26234.7|26229.7|26260|26255|26267.2|26262.2|26224.7|26219.7|1146
1758682200000|2025-09-24 02:50:00|26260.5|26255.5|26295.4|26290.4|26296.4|26291.4|26251.5|26246.5|1750
1758682500000|2025-09-24 02:55:00|26294.9|26289.9|26345.8|26340.8|26346.3|26341.3|26287.6|26282.6|2179
1758682800000|2025-09-24 03:00:00|26346.3|26341.3|26359.6|26354.6|26362|26357|26315.8|26310.8|2131
1758683100000|2025-09-24 03:05:00|26359.1|26354.1|26367.1|26362.1|26371|26366|26321.1|26316.1|1946
1758683400000|2025-09-24 03:10:00|26366.6|26361.6|26376|26371|26392.2|26387.2|26361.8|26356.8|1939
1758683700000|2025-09-24 03:15:00|26375|26370|26354.7|26349.7|26387.2|26382.2|26340.6|26335.6|1597
1758684000000|2025-09-24 03:20:00|26354.2|26349.2|26375.7|26370.7|26379.3|26374.3|26342.7|26337.7|934
1758684300000|2025-09-24 03:25:00|26375.2|26370.2|26387.2|26382.2|26394.2|26389.2|26359.3|26354.3|1272
1758684600000|2025-09-24 03:30:00|26388.2|26383.2|26397.2|26392.2|26415.6|26410.6|26379.2|26374.2|1935
1758684900000|2025-09-24 03:35:00|26397.7|26392.7|26368.9|26363.9|26397.7|26392.7|26361.3|26356.3|1008
1758685200000|2025-09-24 03:40:00|26371.4|26366.4|26381.8|26376.8|26390|26385|26359.4|26354.4|888
1758685500000|2025-09-24 03:45:00|26382.3|26377.3|26388.8|26383.8|26397.8|26392.8|26381.8|26376.8|538
1758685800000|2025-09-24 03:50:00|26388.3|26383.3|26397.6|26392.6|26400.5|26395.5|26381.9|26376.9|506
1758686100000|2025-09-24 03:55:00|26397.1|26392.1|26409.5|26404.5|26418.1|26413.1|26394.9|26389.9|594
1758686400000|2025-09-24 04:00:00|26422.7|26392.7|26422.3|26392.3|26423.7|26393.7|26421.3|26391.3|1
1758686700000|2025-09-24 04:05:00|26421.9|26391.9|26420.7|26390.7|26422.6|26392.6|26420.7|26390.7|0
1758687000000|2025-09-24 04:10:00|26420.9|26390.9|26420.2|26390.2|26421.8|26391.8|26420.2|26390.2|0
1758687300000|2025-09-24 04:15:00|26419.8|26389.8|26422.8|26392.8|26423.6|26393.6|26419.6|26389.6|0
1758687600000|2025-09-24 04:20:00|26423.1|26393.1|26417.5|26387.5|26424|26394|26417.5|26387.5|0
1758687900000|2025-09-24 04:25:00|26417.8|26387.8|26420.6|26390.6|26420.9|26390.9|26417.8|26387.8|0
1758688200000|2025-09-24 04:30:00|26420.3|26390.3|26419.1|26389.1|26421.3|26391.3|26418.6|26388.6|0
1758688500000|2025-09-24 04:35:00|26418.8|26388.8|26416.3|26386.3|26418.8|26388.8|26416.3|26386.3|0
1758688800000|2025-09-24 04:40:00|26415.9|26385.9|26422|26392|26422|26392|26415.7|26385.7|0
1758689100000|2025-09-24 04:45:00|26422.3|26392.3|26423.9|26393.9|26424.5|26394.5|26421.6|26391.6|0
1758689400000|2025-09-24 04:50:00|26424.2|26394.2|26424.7|26394.7|26425.3|26395.3|26423.5|26393.5|0
1758689700000|2025-09-24 04:55:00|26424.4|26394.4|26425.3|26395.3|26425.3|26395.3|26424|26394|14
1758690000000|2025-09-24 05:00:00|26425.2|26395.2|26407.8|26402.8|26436.6|26431.6|26398.2|26393.2|2186
1758690300000|2025-09-24 05:05:00|26409.3|26404.3|26412.3|26407.3|26419.5|26414.5|26367|26362|1497
1758690600000|2025-09-24 05:10:00|26411.8|26406.8|26395.7|26390.7|26417.4|26412.4|26375.2|26370.2|1166
1758690900000|2025-09-24 05:15:00|26395.2|26390.2|26390.4|26385.4|26413|26408|26378.1|26373.1|1128
1758691200000|2025-09-24 05:20:00|26388.9|26383.9|26383|26378|26400.7|26395.7|26360|26355|1075
1758691500000|2025-09-24 05:25:00|26385|26380|26392.5|26387.5|26401.8|26396.8|26366.5|26361.5|900
1758691800000|2025-09-24 05:30:00|26392|26387|26399.8|26394.8|26416.6|26411.6|26383.6|26378.6|900
1758692100000|2025-09-24 05:35:00|26400.3|26395.3|26411.3|26406.3|26425.1|26420.1|26397.2|26392.2|1180
1758692400000|2025-09-24 05:40:00|26412.3|26407.3|26443.5|26438.5|26457|26452|26405.3|26400.3|2307
1758692700000|2025-09-24 05:45:00|26444|26439|26459.2|26454.2|26472.4|26467.4|26443.5|26438.5|1814
1758693000000|2025-09-24 05:50:00|26459.7|26454.7|26468.6|26463.6|26479.7|26474.7|26443.1|26438.1|1905
1758693300000|2025-09-24 05:55:00|26469.1|26464.1|26487.3|26482.3|26487.3|26482.3|26466.9|26461.9|1819
1758693600000|2025-09-24 06:00:00|26488.3|26483.3|26490.8|26485.8|26520.7|26515.7|26488.3|26483.3|3150
1758693900000|2025-09-24 06:05:00|26490.3|26485.3|26495.4|26490.4|26516.7|26511.7|26485.8|26480.8|1619
1758694200000|2025-09-24 06:10:00|26494.9|26489.9|26497.8|26492.8|26503.1|26498.1|26467.6|26462.6|2690
1758694500000|2025-09-24 06:15:00|26498.3|26493.3|26485.5|26480.5|26503|26498|26475.1|26470.1|961
1758694800000|2025-09-24 06:20:00|26486|26481|26469.8|26464.8|26486|26481|26456.1|26451.1|1337
1758695100000|2025-09-24 06:25:00|26470.3|26465.3|26441.1|26436.1|26475|26470|26425.3|26420.3|1400
1758695400000|2025-09-24 06:30:00|26440.6|26435.6|26448.1|26443.1|26464.3|26459.3|26425.1|26420.1|1270
1758695700000|2025-09-24 06:35:00|26447.6|26442.6|26465|26460|26465.5|26460.5|26445.1|26440.1|877
1758696000000|2025-09-24 06:40:00|26465.5|26460.5|26465.5|26460.5|26470.4|26465.4|26453.4|26448.4|853
1758696300000|2025-09-24 06:45:00|26466.5|26461.5|26533.7|26528.7|26535.1|26530.1|26465|26460|2334
1758696600000|2025-09-24 06:50:00|26534.2|26529.2|26560.9|26555.9|26569.9|26564.9|26519|26514|4582
1758696900000|2025-09-24 06:55:00|26561.4|26556.4|26522.5|26517.5|26566.7|26561.7|26517.8|26512.8|1994
1758697200000|2025-09-24 07:00:00|26523.5|26518.5|26520.8|26515.8|26527.2|26522.2|26491.2|26486.2|2174
1758697500000|2025-09-24 07:05:00|26520.3|26515.3|26511.4|26506.4|26530.1|26525.1|26499.1|26494.1|1174
1758697800000|2025-09-24 07:10:00|26510.9|26505.9|26508.4|26503.4|26522|26517|26502.8|26497.8|855
1758698100000|2025-09-24 07:15:00|26508.9|26503.9|26515.9|26510.9|26524|26519|26497.5|26492.5|976
1758698400000|2025-09-24 07:20:00|26515.4|26510.4|26501.1|26496.1|26516.5|26511.5|26478|26473|1298
1758698700000|2025-09-24 07:25:00|26501.6|26496.6|26505.1|26500.1|26509.1|26504.1|26496.2|26491.2|860
1758699000000|2025-09-24 07:30:00|26505.6|26500.6|26514.5|26509.5|26516.5|26511.5|26494.3|26489.3|1104
1758699300000|2025-09-24 07:35:00|26515|26510|26534.3|26529.3|26537.8|26532.8|26515|26510|1137
1758699600000|2025-09-24 07:40:00|26536.3|26531.3|26559.9|26554.9|26560.4|26555.4|26531.9|26526.9|1579
1758699900000|2025-09-24 07:45:00|26559.4|26554.4|26557.9|26552.9|26573.4|26568.4|26554.3|26549.3|1566
1758700200000|2025-09-24 07:50:00|26556.4|26551.4|26563.4|26558.4|26565.2|26560.2|26552.5|26547.5|1018
1758700500000|2025-09-24 07:55:00|26562.4|26557.4|26571.8|26566.8|26573.8|26568.8|26548.3|26543.3|1287
1758700800000|2025-09-24 08:00:00|26571.3|26566.3|26535.8|26530.8|26571.6|26566.6|26535.3|26530.3|1419
1758701100000|2025-09-24 08:05:00|26534.8|26529.8|26523.4|26518.4|26546.9|26541.9|26518.3|26513.3|2291
1758701400000|2025-09-24 08:10:00|26521.4|26516.4|26498.6|26493.6|26525.9|26520.9|26496.1|26491.1|11210
1758701700000|2025-09-24 08:15:00|26497.1|26492.1|26488.7|26483.7|26501.9|26496.9|26486.6|26481.6|9915
1758702000000|2025-09-24 08:20:00|26487.7|26482.7|26496.6|26491.6|26505.1|26500.1|26487.7|26482.7|5069
1758702300000|2025-09-24 08:25:00|26497.1|26492.1|26478.4|26473.4|26498.6|26493.6|26477.2|26472.2|2746
1758702600000|2025-09-24 08:30:00|26478.9|26473.9|26493.8|26463.8|26496.3|26473.9|26478.9|26459.2|1
1758702900000|2025-09-24 08:35:00|26494.7|26464.7|26498|26468|26498|26468|26492.4|26462.4|0
1758703200000|2025-09-24 08:40:00|26497.7|26467.7|26498.5|26468.5|26500.9|26470.9|26496|26466|0
1758703500000|2025-09-24 08:45:00|26498.1|26468.1|26497|26467|26499.1|26469.1|26493.7|26463.7|0
1758703800000|2025-09-24 08:50:00|26497.2|26467.2|26496.3|26466.3|26498.8|26468.8|26493.4|26463.4|0
1758704100000|2025-09-24 08:55:00|26496|26466|26500.8|26470.8|26501.5|26471.5|26496|26466|0
1758704400000|2025-09-24 09:00:00|26501.2|26471.2|26503.6|26473.6|26505.8|26475.8|26500.2|26470.2|0
1758704700000|2025-09-24 09:05:00|26503.4|26473.4|26511.2|26481.2|26516.6|26486.6|26503.4|26473.4|0
1758705000000|2025-09-24 09:10:00|26510.6|26480.6|26513.8|26483.8|26514.4|26484.4|26509|26479|0
1758705300000|2025-09-24 09:15:00|26490.8|26482.8|26479.7|26471.7|26498.1|26490.1|26475.9|26467.9|420
1758705600000|2025-09-24 09:20:00|26480.2|26472.2|26454|26446|26481.8|26473.8|26450.7|26442.7|280
1758705900000|2025-09-24 09:25:00|26453|26445|26468.1|26460.1|26469.2|26461.2|26453|26445|226
1758706200000|2025-09-24 09:30:00|26469.1|26461.1|26470.1|26462.1|26480.6|26472.6|26463.6|26455.6|182
1758706500000|2025-09-24 09:35:00|26470.6|26462.6|26470.1|26462.1|26476.5|26468.5|26465|26457|91
1758706800000|2025-09-24 09:40:00|26469.6|26461.6|26463.3|26455.3|26470.5|26462.5|26460.3|26452.3|265
1758707100000|2025-09-24 09:45:00|26463.8|26455.8|26460.8|26452.8|26467.8|26459.8|26453.2|26445.2|322
1758707400000|2025-09-24 09:50:00|26460.3|26452.3|26469.3|26461.3|26476.2|26468.2|26455.8|26447.8|81
1758707700000|2025-09-24 09:55:00|26468.8|26460.8|26462.5|26454.5|26468.8|26460.8|26459.6|26451.6|167
1758708000000|2025-09-24 10:00:00|26462|26454|26449|26441|26462|26454|26445.2|26437.2|177
1758708300000|2025-09-24 10:05:00|26448.5|26440.5|26450.4|26442.4|26450.8|26442.8|26438.2|26430.2|59
1758708600000|2025-09-24 10:10:00|26449.9|26441.9|26449|26441|26450.5|26442.5|26446|26438|100
1758708900000|2025-09-24 10:15:00|26449.9|26441.9|26446.1|26438.1|26450|26442|26442.5|26434.5|56
1758709200000|2025-09-24 10:20:00|26445.6|26437.6|26432|26424|26445.6|26437.6|26432|26424|93
1758709500000|2025-09-24 10:25:00|26431|26423|26436.4|26428.4|26436.9|26428.9|26424.9|26416.9|94
1758709800000|2025-09-24 10:30:00|26435.9|26427.9|26438.7|26430.7|26442.1|26434.1|26434.4|26426.4|83
1758710100000|2025-09-24 10:35:00|26438.2|26430.2|26428.7|26420.7|26441.7|26433.7|26425.7|26417.7|107
1758710400000|2025-09-24 10:40:00|26429.2|26421.2|26415|26407|26430.2|26422.2|26415|26407|102
1758710700000|2025-09-24 10:45:00|26414.5|26406.5|26436|26428|26436|26428|26414.5|26406.5|87
1758711000000|2025-09-24 10:50:00|26435.5|26427.5|26446.2|26438.2|26448.7|26440.7|26435|26427|73
1758711300000|2025-09-24 10:55:00|26445.7|26437.7|26445.7|26437.7|26449.2|26441.2|26442.1|26434.1|59
1758711600000|2025-09-24 11:00:00|26444.2|26436.2|26446.1|26438.1|26447.2|26439.2|26438.1|26430.1|141
1758711900000|2025-09-24 11:05:00|26445.6|26437.6|26429.2|26421.2|26445.6|26437.6|26423.7|26415.7|73
1758712200000|2025-09-24 11:10:00|26429.7|26421.7|26425.4|26417.4|26431.8|26423.8|26422.9|26414.9|87
1758712500000|2025-09-24 11:15:00|26425.9|26417.9|26427.4|26419.4|26435.6|26427.6|26423.8|26415.8|60
1758712800000|2025-09-24 11:20:00|26426.9|26418.9|26427.9|26419.9|26431.4|26423.4|26424.5|26416.5|50
1758713100000|2025-09-24 11:25:00|26427.4|26419.4|26429.1|26421.1|26431.1|26423.1|26422.5|26414.5|35
1758713400000|2025-09-24 11:30:00|26428.6|26420.6|26425.1|26417.1|26431.1|26423.1|26420.5|26412.5|80
1758713700000|2025-09-24 11:35:00|26424.6|26416.6|26425.5|26417.5|26427.5|26419.5|26416.9|26408.9|71
1758714000000|2025-09-24 11:40:00|26425|26417|26415.7|26407.7|26427.5|26419.5|26415.3|26407.3|46
1758714300000|2025-09-24 11:45:00|26416.2|26408.2|26413|26405|26420.3|26412.3|26412.2|26404.2|89
1758714600000|2025-09-24 11:50:00|26412.5|26404.5|26420|26412|26420.5|26412.5|26405.6|26397.6|108
1758714900000|2025-09-24 11:55:00|26419.5|26411.5|26421.3|26413.3|26423.2|26415.2|26415.7|26407.7|30
1758715200000|2025-09-24 12:00:00|26421.8|26413.8|26426.5|26418.5|26430|26422|26415.9|26407.9|72
1758715500000|2025-09-24 12:05:00|26426|26418|26422.9|26414.9|26429.5|26421.5|26421.1|26413.1|240
1758715800000|2025-09-24 12:10:00|26422.4|26414.4|26411.5|26403.5|26425.9|26417.9|26408.4|26400.4|243
1758716100000|2025-09-24 12:15:00|26411|26403|26407.3|26399.3|26415.3|26407.3|26403.6|26395.6|132
1758716400000|2025-09-24 12:20:00|26406.8|26398.8|26415.5|26407.5|26418.7|26410.7|26406.8|26398.8|29
1758716700000|2025-09-24 12:25:00|26416|26408|26419.5|26411.5|26421.3|26413.3|26414.5|26406.5|452
1758717000000|2025-09-24 12:30:00|26420|26412|26414.9|26406.9|26420.5|26412.5|26411.6|26403.6|51
1758717300000|2025-09-24 12:35:00|26414.4|26406.4|26418.6|26410.6|26418.6|26410.6|26412.4|26404.4|113
1758717600000|2025-09-24 12:40:00|26419.1|26411.1|26417.7|26409.7|26428.7|26420.7|26416.7|26408.7|161
1758717900000|2025-09-24 12:45:00|26417.2|26409.2|26414.2|26406.2|26419.7|26411.7|26412.6|26404.6|97
1758718200000|2025-09-24 12:50:00|26413.7|26405.7|26401.2|26393.2|26413.7|26405.7|26400.2|26392.2|113
1758718500000|2025-09-24 12:55:00|26400.7|26392.7|26407.7|26399.7|26409.7|26401.7|26396.7|26388.7|141
1758718800000|2025-09-24 13:00:00|26407.6|26399.6|26420.7|26412.7|26421.2|26413.2|26406.5|26398.5|61
1758719100000|2025-09-24 13:05:00|26420.4|26412.4|26408.9|26400.9|26429.5|26421.5|26406.9|26398.9|165
1758719400000|2025-09-24 13:10:00|26408.4|26400.4|26384.9|26376.9|26411|26403|26384.9|26376.9|159
1758719700000|2025-09-24 13:15:00|26383.9|26375.9|26390.6|26382.6|26397.4|26389.4|26383.3|26375.3|158
1758720000000|2025-09-24 13:20:00|26390.1|26382.1|26391.2|26383.2|26396.1|26388.1|26386.1|26378.1|79
1758720300000|2025-09-24 13:25:00|26390.7|26382.7|26393.6|26385.6|26407.6|26399.6|26387.2|26379.2|230
1758720600000|2025-09-24 13:30:00|26392.6|26384.6|26373.6|26365.6|26413.9|26405.9|26369.5|26361.5|1200
1758720900000|2025-09-24 13:35:00|26374.1|26366.1|26432|26424|26432.7|26424.7|26374.1|26366.1|501
1758721200000|2025-09-24 13:40:00|26431.4|26423.4|26410.6|26402.6|26439.8|26431.8|26383.3|26375.3|481
1758721500000|2025-09-24 13:45:00|26410.1|26402.1|26372.6|26364.6|26412.3|26404.3|26372.6|26364.6|409
1758721800000|2025-09-24 13:50:00|26373.1|26365.1|26385.1|26377.1|26395.7|26387.7|26373.1|26365.1|257
1758722100000|2025-09-24 13:55:00|26385.6|26377.6|26408|26400|26408.8|26400.8|26382.1|26374.1|350
1758722400000|2025-09-24 14:00:00|26408.5|26400.5|26397.3|26389.3|26418.9|26410.9|26386.4|26378.4|392
1758722700000|2025-09-24 14:05:00|26399.8|26391.8|26408.8|26400.8|26415.7|26407.7|26386.2|26378.2|347
1758723000000|2025-09-24 14:10:00|26408.3|26400.3|26426.8|26418.8|26427.3|26419.3|26398.3|26390.3|367
1758723300000|2025-09-24 14:15:00|26425.8|26417.8|26440.7|26432.7|26442.9|26434.9|26418|26410|460
1758723600000|2025-09-24 14:20:00|26440.2|26432.2|26440.2|26432.2|26445.7|26437.7|26424.9|26416.9|792
1758723900000|2025-09-24 14:25:00|26440.7|26432.7|26477.5|26469.5|26479.8|26471.8|26440.2|26432.2|540
1758724200000|2025-09-24 14:30:00|26478|26470|26462.6|26454.6|26481.6|26473.6|26427.2|26419.2|1081
1758724500000|2025-09-24 14:35:00|26462.1|26454.1|26481.8|26473.8|26483.3|26475.3|26457.2|26449.2|485
1758724800000|2025-09-24 14:40:00|26482.3|26474.3|26456.6|26448.6|26494.3|26486.3|26453.1|26445.1|347
1758725100000|2025-09-24 14:45:00|26456.1|26448.1|26451.7|26443.7|26480.1|26472.1|26448.7|26440.7|245
1758725400000|2025-09-24 14:50:00|26452.2|26444.2|26468.8|26460.8|26484.3|26476.3|26447.7|26439.7|168
1758725700000|2025-09-24 14:55:00|26468.3|26460.3|26447.1|26439.1|26472.1|26464.1|26442.1|26434.1|206
1758726000000|2025-09-24 15:00:00|26448.1|26440.1|26460|26452|26465.3|26457.3|26441.4|26433.4|103
1758726300000|2025-09-24 15:05:00|26460.5|26452.5|26463.3|26455.3|26467.8|26459.8|26454.3|26446.3|202
1758726600000|2025-09-24 15:10:00|26462.8|26454.8|26457.4|26449.4|26466.1|26458.1|26454|26446|94
1758726900000|2025-09-24 15:15:00|26456.9|26448.9|26465.9|26457.9|26468.4|26460.4|26452.4|26444.4|196
1758727200000|2025-09-24 15:20:00|26464.9|26456.9|26500.6|26492.6|26508.5|26500.5|26464.5|26456.5|505
1758727500000|2025-09-24 15:25:00|26501.1|26493.1|26461.3|26453.3|26502.6|26494.6|26455.3|26447.3|282
1758727800000|2025-09-24 15:30:00|26461.8|26453.8|26451.5|26443.5|26464.9|26456.9|26447.5|26439.5|238
1758728100000|2025-09-24 15:35:00|26452|26444|26445.6|26437.6|26456|26448|26430.6|26422.6|262
1758728400000|2025-09-24 15:40:00|26445.1|26437.1|26440.7|26432.7|26454|26446|26434.8|26426.8|188
1758728700000|2025-09-24 15:45:00|26440.2|26432.2|26427.5|26419.5|26449.2|26441.2|26424|26416|150
1758729000000|2025-09-24 15:50:00|26427|26419|26428.7|26420.7|26429.5|26421.5|26409.2|26401.2|165
1758729300000|2025-09-24 15:55:00|26429.2|26421.2|26407.1|26399.1|26432.2|26424.2|26403.6|26395.6|191
1758729600000|2025-09-24 16:00:00|26407.6|26399.6|26419.3|26411.3|26423.1|26415.1|26407|26399|444
1758729900000|2025-09-24 16:05:00|26418.8|26410.8|26383.2|26375.2|26425.8|26417.8|26378.6|26370.6|392
1758730200000|2025-09-24 16:10:00|26383.7|26375.7|26380|26372|26388.7|26380.7|26375.2|26367.2|170
1758730500000|2025-09-24 16:15:00|26379.5|26371.5|26389.6|26381.6|26398.6|26390.6|26379.5|26371.5|158
1758730800000|2025-09-24 16:20:00|26389.1|26381.1|26402.6|26394.6|26405.6|26397.6|26385.6|26377.6|254
1758731100000|2025-09-24 16:25:00|26402.1|26394.1|26415|26407|26418.2|26410.2|26390.3|26382.3|109
1758731400000|2025-09-24 16:30:00|26414.5|26406.5|26404|26396|26415|26407|26399|26391|37
1758731700000|2025-09-24 16:35:00|26403.5|26395.5|26401.4|26393.4|26406.7|26398.7|26387.1|26379.1|45
1758732000000|2025-09-24 16:40:00|26401.9|26393.9|26399|26391|26415.8|26407.8|26396.2|26388.2|147
1758732300000|2025-09-24 16:45:00|26398|26390|26401|26393|26404.9|26396.9|26390.7|26382.7|244
1758732600000|2025-09-24 16:50:00|26400.5|26392.5|26406.3|26398.3|26410.3|26402.3|26396|26388|57
1758732900000|2025-09-24 16:55:00|26405.8|26397.8|26398.2|26390.2|26413.3|26405.3|26396.7|26388.7|24
1758733200000|2025-09-24 17:00:00|26397.7|26389.7|26405.5|26397.5|26408.1|26400.1|26394.7|26386.7|34
1758733500000|2025-09-24 17:05:00|26405|26397|26418.4|26410.4|26418.4|26410.4|26402|26394|46
1758733800000|2025-09-24 17:10:00|26417.9|26409.9|26409.9|26401.9|26424.3|26416.3|26409.4|26401.4|40
1758734100000|2025-09-24 17:15:00|26409.4|26401.4|26396.2|26388.2|26411.4|26403.4|26394.1|26386.1|29
1758734400000|2025-09-24 17:20:00|26395.7|26387.7|26403.7|26395.7|26405.7|26397.7|26388.7|26380.7|31
1758734700000|2025-09-24 17:25:00|26403.2|26395.2|26402.8|26394.8|26407.8|26399.8|26399.7|26391.7|25
1758735000000|2025-09-24 17:30:00|26403.3|26395.3|26405.8|26397.8|26407.8|26399.8|26401.8|26393.8|16
1758735300000|2025-09-24 17:35:00|26406.3|26398.3|26388.3|26380.3|26407.3|26399.3|26386.3|26378.3|43
1758735600000|2025-09-24 17:40:00|26387.8|26379.8|26391.3|26383.3|26392.3|26384.3|26381.9|26373.9|65
1758735900000|2025-09-24 17:45:00|26390.8|26382.8|26391.6|26383.6|26396.1|26388.1|26386.2|26378.2|36
1758736200000|2025-09-24 17:50:00|26390.6|26382.6|26394.1|26386.1|26397.1|26389.1|26387.1|26379.1|87
1758736500000|2025-09-24 17:55:00|26394.6|26386.6|26390.7|26382.7|26394.6|26386.6|26386.6|26378.6|110
1758736800000|2025-09-24 18:00:00|26390.2|26382.2|26387.7|26379.7|26395.2|26387.2|26383.7|26375.7|187
1758737100000|2025-09-24 18:05:00|26387.2|26379.2|26388.9|26380.9|26394.2|26386.2|26384.4|26376.4|81
1758737400000|2025-09-24 18:10:00|26389.4|26381.4|26386.5|26378.5|26391|26383|26383.2|26375.2|138
1758737700000|2025-09-24 18:15:00|26387|26379|26384.6|26376.6|26388.5|26380.5|26381.1|26373.1|62
1758738000000|2025-09-24 18:20:00|26384.1|26376.1|26386.1|26378.1|26388.1|26380.1|26378.6|26370.6|24
1758738300000|2025-09-24 18:25:00|26386.6|26378.6|26401.2|26393.2|26401.2|26393.2|26385.1|26377.1|37
1758738600000|2025-09-24 18:30:00|26401.7|26393.7|26392.7|26384.7|26402.2|26394.2|26391.2|26383.2|55
1758738900000|2025-09-24 18:35:00|26392.2|26384.2|26393.6|26385.6|26397.6|26389.6|26386.6|26378.6|43
1758739200000|2025-09-24 18:40:00|26394.1|26386.1|26390.5|26382.5|26394.5|26386.5|26383.5|26375.5|29
1758739500000|2025-09-24 18:45:00|26390|26382|26375.3|26367.3|26391.5|26383.5|26375.3|26367.3|49
1758739800000|2025-09-24 18:50:00|26375.8|26367.8|26378.1|26370.1|26380.1|26372.1|26370.9|26362.9|84
1758740100000|2025-09-24 18:55:00|26377.6|26369.6|26399|26369|26399|26380.1|26377.6|26369|69
1758740400000|2025-09-24 19:00:00|26398.7|26368.7|26388|26358|26398.8|26368.8|26387.1|26357.1|0
1758740700000|2025-09-24 19:05:00|26388.1|26358.1|26395.3|26365.3|26395.6|26365.6|26388|26358|0
1758741000000|2025-09-24 19:10:00|26395.4|26365.4|26391|26361|26398.7|26368.7|26390.9|26360.9|0
1758741300000|2025-09-24 19:15:00|26391.1|26361.1|26400.2|26370.2|26400.3|26370.3|26390.3|26360.3|0
1758741600000|2025-09-24 19:20:00|26400.4|26370.4|26397.1|26367.1|26400.5|26370.5|26396.7|26366.7|0
1758741900000|2025-09-24 19:25:00|26397.2|26367.2|26396.6|26366.6|26397.4|26367.4|26395.4|26365.4|0
1758742200000|2025-09-24 19:30:00|26396.5|26366.5|26393.8|26363.8|26398.9|26368.9|26393.4|26363.4|0
1758742500000|2025-09-24 19:35:00|26393.6|26363.6|26389.9|26359.9|26393.6|26363.6|26379.2|26349.2|0
1758742800000|2025-09-24 19:40:00|26390.1|26360.1|26387.3|26357.3|26393.2|26363.2|26385.5|26355.5|0
1758743100000|2025-09-24 19:45:00|26387.4|26357.4|26396.7|26366.7|26396.9|26366.9|26382.4|26352.4|0
1758743400000|2025-09-24 19:50:00|26396.8|26366.8|26398|26368|26400|26370|26389.2|26359.2|0
1758743700000|2025-09-24 19:55:00|26398.1|26368.1|26399.3|26369.3|26407|26377|26388.7|26358.7|0
1758744000000|2025-09-24 20:00:00|26399.6|26369.6|26410|26380|26413.4|26383.4|26399.6|26369.6|0
1758744300000|2025-09-24 20:05:00|26410.6|26380.6|26412.6|26382.6|26415.3|26385.3|26407.3|26377.3|0
1758744600000|2025-09-24 20:10:00|26413.2|26383.2|26414.5|26384.5|26415.1|26385.1|26408.7|26378.7|0
1758744900000|2025-09-24 20:15:00|26415.1|26385.1|26411.2|26381.2|26416.4|26386.4|26410.6|26380.6|0
1758745200000|2025-09-24 20:20:00|26410.6|26380.6|26410|26380|26411.8|26381.8|26409.4|26379.4|0
1758745500000|2025-09-24 20:25:00|26409.4|26379.4|26411.7|26381.7|26412.2|26382.2|26408.2|26378.2|0
1758745800000|2025-09-24 20:30:00|26412.3|26382.3|26410.7|26380.7|26412.3|26382.3|26410.1|26380.1|0
1758746100000|2025-09-24 20:35:00|26411.3|26381.3|26410.9|26380.9|26412.7|26382.7|26409.9|26379.9|0
1758746400000|2025-09-24 20:40:00|26412.2|26382.2|26414.9|26384.9|26415.9|26385.9|26412.1|26382.1|0
1758746700000|2025-09-24 20:45:00|26414.3|26384.3|26415.5|26385.5|26416|26386|26413.6|26383.6|0
1758747000000|2025-09-24 20:50:00|26414.9|26384.9|26412.8|26382.8|26415.5|26385.5|26412.7|26382.7|0
1758747300000|2025-09-24 20:55:00|26413.4|26383.4|26411.8|26381.8|26414.3|26384.3|26409.4|26379.4|0
1758747600000|2025-09-24 21:00:00|26412.1|26382.1|26413.4|26383.4|26413.6|26383.6|26412.1|26382.1|0
1758747900000|2025-09-24 21:05:00|26414.2|26384.2|26413|26383|26414.7|26384.7|26411.7|26381.7|0
1758748200000|2025-09-24 21:10:00|26414.9|26384.9|26414.2|26384.2|26414.9|26384.9|26413.9|26383.9|0
1758748500000|2025-09-24 21:15:00|26414.4|26384.4|26414.1|26384.1|26414.4|26384.4|26413.9|26383.9|0
1758748800000|2025-09-24 21:20:00|26413.8|26383.8|26412.8|26382.8|26414.1|26384.1|26410.4|26380.4|0
1758749100000|2025-09-24 21:25:00|26413.2|26383.2|26411.6|26381.6|26413.4|26383.4|26411|26381|0
1758749400000|2025-09-24 21:30:00|26411.5|26381.5|26411.5|26381.5|26411.5|26381.5|26410.5|26380.5|0
1758749700000|2025-09-24 21:35:00|26412|26382|26413.4|26383.4|26413.4|26383.4|26412|26382|0
1758750000000|2025-09-24 21:40:00|26413.3|26383.3|26413.2|26383.2|26413.3|26383.3|26410.1|26380.1|0
1758750300000|2025-09-24 21:45:00|26412.9|26382.9|26411.8|26381.8|26412.9|26382.9|26411.7|26381.7|0
1758750600000|2025-09-24 21:50:00|26411.7|26381.7|26413.3|26383.3|26413.3|26383.3|26411.7|26381.7|0
1758750900000|2025-09-24 21:55:00|26413.4|26383.4|26414|26384|26416|26386|26413.4|26383.4|0
1758751200000|2025-09-24 22:00:00|26417.5|26387.5|26411.6|26381.6|26418.1|26388.1|26409.8|26379.8|0
1758751500000|2025-09-24 22:05:00|26411.8|26381.8|26408.8|26378.8|26411.8|26381.8|26408.3|26378.3|0
1758751800000|2025-09-24 22:10:00|26409.4|26379.4|26410.1|26380.1|26412|26382|26408.8|26378.8|0
1758752100000|2025-09-24 22:15:00|26410.7|26380.7|26411.8|26381.8|26413.1|26383.1|26410|26380|0
1758752400000|2025-09-24 22:20:00|26411.5|26381.5|26410|26380|26411.8|26381.8|26409.4|26379.4|0
1758752700000|2025-09-24 22:25:00|26410.3|26380.3|26410.9|26380.9|26411.5|26381.5|26409.3|26379.3|0
1758753000000|2025-09-24 22:30:00|26411.2|26381.2|26414|26384|26417|26387|26411.1|26381.1|0
1758753300000|2025-09-24 22:35:00|26413.7|26383.7|26414.6|26384.6|26415.2|26385.2|26413.4|26383.4|0
1758753600000|2025-09-24 22:40:00|26414.9|26384.9|26415|26385|26416.5|26386.5|26414.9|26384.9|0
1758753900000|2025-09-24 22:45:00|26414.7|26384.7|26415.4|26385.4|26416.2|26386.2|26414.4|26384.4|0
1758754200000|2025-09-24 22:50:00|26415.1|26385.1|26414.6|26384.6|26416.3|26386.3|26413.7|26383.7|0
1758754500000|2025-09-24 22:55:00|26414.2|26384.2|26414.2|26384.2|26414.7|26384.7|26412.9|26382.9|0
1758754800000|2025-09-24 23:00:00|26413.6|26383.6|26413.9|26383.9|26415.7|26385.7|26413.5|26383.5|0
1758755100000|2025-09-24 23:05:00|26413.6|26383.6|26412.6|26382.6|26414.2|26384.2|26412.6|26382.6|0
1758755400000|2025-09-24 23:10:00|26412.9|26382.9|26411|26381|26413.8|26383.8|26411|26381|0
1758755700000|2025-09-24 23:15:00|26411.4|26381.4|26410.1|26380.1|26412|26382|26410.1|26380.1|0
1758756000000|2025-09-24 23:20:00|26410.3|26380.3|26411.7|26381.7|26411.9|26381.9|26410.1|26380.1|0
1758756300000|2025-09-24 23:25:00|26412.3|26382.3|26412.4|26382.4|26414.7|26384.7|26412.3|26382.3|0
1758756600000|2025-09-24 23:30:00|26413|26383|26412.9|26382.9|26413|26383|26410.9|26380.9|0
1758756900000|2025-09-24 23:35:00|26412.6|26382.6|26411.5|26381.5|26413.4|26383.4|26411.4|26381.4|0
1758757200000|2025-09-24 23:40:00|26411.8|26381.8|26409.6|26379.6|26412.3|26382.3|26409.6|26379.6|0
1758757500000|2025-09-24 23:45:00|26409.9|26379.9|26414.8|26384.8|26415.4|26385.4|26409.9|26379.9|0
1758757800000|2025-09-24 23:50:00|26415.1|26385.1|26413.4|26383.4|26415.1|26385.1|26411.4|26381.4|0
1758758100000|2025-09-24 23:55:00|26413.7|26383.7|26418.1|26388.1|26418.8|26388.8|26413.6|26383.6|0
1758758400000|2025-09-25 00:00:00|26418.4|26388.4|26426.3|26396.3|26426.8|26396.8|26415.7|26385.7|0
1758758700000|2025-09-25 00:05:00|26426.5|26396.5|26431.7|26401.7|26431.8|26401.8|26422.5|26392.5|0
1758759000000|2025-09-25 00:10:00|26431.6|26401.6|26425.5|26395.5|26432.3|26402.3|26424.7|26394.7|0
1758759300000|2025-09-25 00:15:00|26426.1|26396.1|26427.9|26397.9|26428.3|26398.3|26423.7|26393.7|0
1758759600000|2025-09-25 00:20:00|26427.3|26397.3|26422.4|26392.4|26428|26398|26421.7|26391.7|0
1758759900000|2025-09-25 00:25:00|26421.8|26391.8|26425.2|26395.2|26426.1|26396.1|26420.9|26390.9|0
1758760200000|2025-09-25 00:30:00|26425.8|26395.8|26425|26395|26427.9|26397.9|26424.4|26394.4|0
1758760500000|2025-09-25 00:35:00|26424.7|26394.7|26426.7|26396.7|26427.3|26397.3|26423.8|26393.8|0
1758760800000|2025-09-25 00:40:00|26427.1|26397.1|26426.9|26396.9|26427.7|26397.7|26425.1|26395.1|0
1758761100000|2025-09-25 00:45:00|26427.2|26397.2|26424.8|26394.8|26427.6|26397.6|26423.9|26393.9|0
1758761400000|2025-09-25 00:50:00|26425|26395|26425.8|26395.8|26426.3|26396.3|26423.8|26393.8|0
1758761700000|2025-09-25 00:55:00|26426.1|26396.1|26427.3|26397.3|26429.2|26399.2|26425.8|26395.8|0
1758762000000|2025-09-25 01:00:00|26426.7|26396.7|26425.1|26395.1|26427.5|26397.5|26425.1|26395.1|0
1758762300000|2025-09-25 01:05:00|26425.6|26395.6|26399.4|26369.4|26426.2|26396.2|26399.4|26369.4|0
1758762600000|2025-09-25 01:10:00|26400|26370|26415.6|26385.6|26415.6|26385.6|26399.4|26369.4|0
1758762900000|2025-09-25 01:15:00|26416.3|26386.3|26443.9|26438.9|26444.9|26439.9|26405.8|26386.3|2175
1758763200000|2025-09-25 01:20:00|26444.9|26439.9|26465.8|26460.8|26471.9|26466.9|26442.4|26437.4|1584
1758763500000|2025-09-25 01:25:00|26465.3|26460.3|26447.1|26442.1|26469.2|26464.2|26445.8|26440.8|1121
1758763800000|2025-09-25 01:30:00|26447.6|26442.6|26482.1|26477.1|26526.5|26521.5|26438.8|26433.8|7223
1758764100000|2025-09-25 01:35:00|26480.1|26475.1|26426.6|26421.6|26480.9|26475.9|26426.3|26421.3|4624
1758764400000|2025-09-25 01:40:00|26425.6|26420.6|26505.2|26500.2|26507.9|26502.9|26421.1|26416.1|4913
1758764700000|2025-09-25 01:45:00|26505.7|26500.7|26520.1|26515.1|26520.6|26515.6|26482.7|26477.7|3104
1758765000000|2025-09-25 01:50:00|26519.1|26514.1|26520.1|26515.1|26545.6|26540.6|26505.8|26500.8|3582
1758765300000|2025-09-25 01:55:00|26520.6|26515.6|26509|26504|26551.4|26546.4|26504.8|26499.8|2137
1758765600000|2025-09-25 02:00:00|26506.5|26501.5|26524.8|26519.8|26530.2|26525.2|26484.2|26479.2|2374
1758765900000|2025-09-25 02:05:00|26523.3|26518.3|26506.9|26501.9|26523.3|26518.3|26471|26466|2501
1758766200000|2025-09-25 02:10:00|26506.4|26501.4|26500.8|26495.8|26532.8|26527.8|26487.2|26482.2|1721
1758766500000|2025-09-25 02:15:00|26500.3|26495.3|26501.8|26496.8|26524.1|26519.1|26475.9|26470.9|1689
1758766800000|2025-09-25 02:20:00|26502.8|26497.8|26502.9|26497.9|26509.5|26504.5|26468.5|26463.5|1940
1758767100000|2025-09-25 02:25:00|26503.4|26498.4|26500.3|26495.3|26528.9|26523.9|26492.4|26487.4|1760
1758767400000|2025-09-25 02:30:00|26499.8|26494.8|26508.6|26503.6|26519.4|26514.4|26491.7|26486.7|1483
1758767700000|2025-09-25 02:35:00|26509.1|26504.1|26550.1|26545.1|26557.1|26552.1|26508.6|26503.6|1956
1758768000000|2025-09-25 02:40:00|26549.6|26544.6|26536.6|26531.6|26559.6|26554.6|26513.1|26508.1|1943
1758768300000|2025-09-25 02:45:00|26536.1|26531.1|26549|26544|26559.2|26554.2|26535.2|26530.2|2127
1758768600000|2025-09-25 02:50:00|26549.5|26544.5|26543.9|26538.9|26554.6|26549.6|26524.8|26519.8|1794
1758768900000|2025-09-25 02:55:00|26544.4|26539.4|26531.4|26526.4|26569.7|26564.7|26528.2|26523.2|1669
1758769200000|2025-09-25 03:00:00|26530.4|26525.4|26587.8|26582.8|26588.3|26583.3|26525.3|26520.3|1544
1758769500000|2025-09-25 03:05:00|26588.3|26583.3|26590.7|26585.7|26612.7|26607.7|26583.5|26578.5|1696
1758769800000|2025-09-25 03:10:00|26591.7|26586.7|26577.3|26572.3|26595.8|26590.8|26565.8|26560.8|1266
1758770100000|2025-09-25 03:15:00|26578.3|26573.3|26599.3|26594.3|26601.3|26596.3|26564.9|26559.9|1119
1758770400000|2025-09-25 03:20:00|26600.3|26595.3|26617.5|26612.5|26618|26613|26586.5|26581.5|1131
1758770700000|2025-09-25 03:25:00|26616.5|26611.5|26607|26602|26622.7|26617.7|26604|26599|1316
1758771000000|2025-09-25 03:30:00|26608|26603|26620.9|26615.9|26626.1|26621.1|26601.2|26596.2|1823
1758771300000|2025-09-25 03:35:00|26621.4|26616.4|26627.4|26622.4|26630.3|26625.3|26607.7|26602.7|891
1758771600000|2025-09-25 03:40:00|26627.9|26622.9|26645.9|26640.9|26647.5|26642.5|26624.5|26619.5|1144
1758771900000|2025-09-25 03:45:00|26646.5|26641.5|26636.7|26631.7|26647.1|26642.1|26634.3|26629.3|1174
1758772200000|2025-09-25 03:50:00|26636.2|26631.2|26626.7|26621.7|26640.8|26635.8|26620.3|26615.3|853
1758772500000|2025-09-25 03:55:00|26627.2|26622.2|26637.8|26632.8|26638.7|26633.7|26623.4|26618.4|673
1758772800000|2025-09-25 04:00:00|26650.1|26620.1|26650|26620|26651.3|26621.3|26648.6|26618.6|0
1758773100000|2025-09-25 04:05:00|26650.2|26620.2|26648.1|26618.1|26651.8|26621.8|26647|26617|0
1758773400000|2025-09-25 04:10:00|26647.8|26617.8|26645.7|26615.7|26647.8|26617.8|26645.2|26615.2|0
1758773700000|2025-09-25 04:15:00|26645.1|26615.1|26644.4|26614.4|26645.7|26615.7|26644.3|26614.3|0
1758774000000|2025-09-25 04:20:00|26643.8|26613.8|26644.8|26614.8|26646.2|26616.2|26643.8|26613.8|0
1758774300000|2025-09-25 04:25:00|26644.5|26614.5|26646.4|26616.4|26646.4|26616.4|26644|26614|0
1758774600000|2025-09-25 04:30:00|26645.5|26615.5|26645.4|26615.4|26646.6|26616.6|26645|26615|0
1758774900000|2025-09-25 04:35:00|26645.1|26615.1|26644.5|26614.5|26646|26616|26644.5|26614.5|0
1758775200000|2025-09-25 04:40:00|26644.9|26614.9|26623.4|26593.4|26644.9|26614.9|26621.9|26591.9|0
1758775500000|2025-09-25 04:45:00|26623.3|26593.3|26615.1|26585.1|26624|26594|26582.8|26552.8|0
1758775800000|2025-09-25 04:50:00|26614.8|26584.8|26625.8|26595.8|26630.1|26600.1|26614.5|26584.5|0
1758776100000|2025-09-25 04:55:00|26625.2|26595.2|26651.1|26621.1|26653.2|26623.2|26623.6|26593.6|8
1758776400000|2025-09-25 05:00:00|26651|26621|26585.3|26580.3|26651|26636|26581.8|26576.8|2810
1758776700000|2025-09-25 05:05:00|26585.8|26580.8|26579.5|26574.5|26598.5|26593.5|26564.8|26559.8|2304
1758777000000|2025-09-25 05:10:00|26577.5|26572.5|26526.3|26521.3|26594.5|26589.5|26521.8|26516.8|2371
1758777300000|2025-09-25 05:15:00|26525.8|26520.8|26523.9|26518.9|26548.1|26543.1|26506.1|26501.1|1655
1758777600000|2025-09-25 05:20:00|26523.4|26518.4|26529.5|26524.5|26543.9|26538.9|26519.7|26514.7|1433
1758777900000|2025-09-25 05:25:00|26530|26525|26492.3|26487.3|26533.1|26528.1|26490.8|26485.8|1642
1758778200000|2025-09-25 05:30:00|26492.8|26487.8|26501.4|26496.4|26503.6|26498.6|26465.7|26460.7|1506
1758778500000|2025-09-25 05:35:00|26501.1|26496.1|26523.4|26518.4|26524.4|26519.4|26490.5|26485.5|1193
1758778800000|2025-09-25 05:40:00|26522.4|26517.4|26520|26515|26537.9|26532.9|26511.7|26506.7|1427
1758779100000|2025-09-25 05:45:00|26517.5|26512.5|26537.5|26532.5|26540.6|26535.6|26504.3|26499.3|1013
1758779400000|2025-09-25 05:50:00|26538|26533|26555.3|26550.3|26557.9|26552.9|26522.5|26517.5|1640
1758779700000|2025-09-25 05:55:00|26555.8|26550.8|26593.5|26588.5|26594.7|26589.7|26547.5|26542.5|2045
1758780000000|2025-09-25 06:00:00|26595|26590|26599.1|26594.1|26611.9|26606.9|26592.5|26587.5|1711
1758780300000|2025-09-25 06:05:00|26598.9|26593.9|26580.7|26575.7|26616.7|26611.7|26560.8|26555.8|2777
1758780600000|2025-09-25 06:10:00|26581.7|26576.7|26577.2|26572.2|26592.8|26587.8|26566.8|26561.8|922
1758780900000|2025-09-25 06:15:00|26576.7|26571.7|26557.8|26552.8|26583.1|26578.1|26551.7|26546.7|800
1758781200000|2025-09-25 06:20:00|26558.3|26553.3|26552.7|26547.7|26563.4|26558.4|26546|26541|795
1758781500000|2025-09-25 06:25:00|26553.2|26548.2|26566.1|26561.1|26587.4|26582.4|26552.7|26547.7|850
1758781800000|2025-09-25 06:30:00|26565.6|26560.6|26590.4|26585.4|26595.1|26590.1|26563.6|26558.6|1655
1758782100000|2025-09-25 06:35:00|26589.9|26584.9|26570.7|26565.7|26598.4|26593.4|26564.2|26559.2|733
1758782400000|2025-09-25 06:40:00|26571.2|26566.2|26547.1|26542.1|26575.6|26570.6|26536.2|26531.2|1361
1758782700000|2025-09-25 06:45:00|26546.1|26541.1|26544.1|26539.1|26554.9|26549.9|26528|26523|748
1758783000000|2025-09-25 06:50:00|26542.6|26537.6|26508.9|26503.9|26543.6|26538.6|26506.9|26501.9|1156
1758783300000|2025-09-25 06:55:00|26508.4|26503.4|26506.1|26501.1|26510.3|26505.3|26491.9|26486.9|1411
1758783600000|2025-09-25 07:00:00|26506.6|26501.6|26464.5|26459.5|26511.6|26506.6|26457.3|26452.3|2205
1758783900000|2025-09-25 07:05:00|26466|26461|26449|26444|26469.5|26464.5|26448.5|26443.5|2147
1758784200000|2025-09-25 07:10:00|26450|26445|26445.3|26440.3|26457.5|26452.5|26425.5|26420.5|2568
1758784500000|2025-09-25 07:15:00|26444.8|26439.8|26448|26443|26455.9|26450.9|26428.9|26423.9|1664
1758784800000|2025-09-25 07:20:00|26449|26444|26424.2|26419.2|26450.5|26445.5|26419.9|26414.9|838
1758785100000|2025-09-25 07:25:00|26423.7|26418.7|26442|26437|26445.9|26440.9|26423.2|26418.2|1073
1758785400000|2025-09-25 07:30:00|26441.5|26436.5|26453.9|26448.9|26466.4|26461.4|26436|26431|1320
1758785700000|2025-09-25 07:35:00|26454.9|26449.9|26460.1|26455.1|26483|26478|26451.5|26446.5|1081
1758786000000|2025-09-25 07:40:00|26459.6|26454.6|26474.4|26469.4|26474.4|26469.4|26453.5|26448.5|974
1758786300000|2025-09-25 07:45:00|26473.9|26468.9|26470.1|26465.1|26473.9|26468.9|26453.3|26448.3|1842
1758786600000|2025-09-25 07:50:00|26470.6|26465.6|26486.4|26481.4|26491.1|26486.1|26464.5|26459.5|1477
1758786900000|2025-09-25 07:55:00|26484.9|26479.9|26499.3|26494.3|26500.8|26495.8|26484.9|26479.9|1848
1758787200000|2025-09-25 08:00:00|26498.8|26493.8|26498.1|26493.1|26502.9|26497.9|26484.7|26479.7|879
1758787500000|2025-09-25 08:05:00|26497.6|26492.6|26501.2|26496.2|26508.2|26503.2|26494.9|26489.9|1921
1758787800000|2025-09-25 08:10:00|26502.7|26497.7|26505.4|26500.4|26511.5|26506.5|26496.7|26491.7|18866
1758788100000|2025-09-25 08:15:00|26504.4|26499.4|26513.3|26508.3|26517.7|26512.7|26499.8|26494.8|4446
1758788400000|2025-09-25 08:20:00|26515.3|26510.3|26525.4|26520.4|26528.4|26523.4|26514.8|26509.8|1364
1758788700000|2025-09-25 08:25:00|26524.4|26519.4|26531.2|26526.2|26532.2|26527.2|26520.2|26515.2|820
1758789000000|2025-09-25 08:30:00|26542.1|26512.1|26537.9|26507.9|26543.6|26513.6|26537.9|26507.9|0
1758789300000|2025-09-25 08:35:00|26538|26508|26536.3|26506.3|26540.4|26510.4|26534.6|26504.6|0
1758789600000|2025-09-25 08:40:00|26536|26506|26534|26504|26536.1|26506.1|26531.9|26501.9|0
1758789900000|2025-09-25 08:45:00|26533.7|26503.7|26524.9|26494.9|26533.7|26503.7|26524.9|26494.9|0
1758790200000|2025-09-25 08:50:00|26526.3|26496.3|26523.2|26493.2|26527.6|26497.6|26518.7|26488.7|0
1758790500000|2025-09-25 08:55:00|26523.8|26493.8|26525.7|26495.7|26528|26498|26523.2|26493.2|0
1758790800000|2025-09-25 09:00:00|26525.9|26495.9|26521|26491|26526.9|26496.9|26521|26491|0
1758791100000|2025-09-25 09:05:00|26520.7|26490.7|26524|26494|26525.4|26495.4|26518.5|26488.5|0
1758791400000|2025-09-25 09:10:00|26524.2|26494.2|26524.2|26494.2|26526.5|26496.5|26522.9|26492.9|0
1758791700000|2025-09-25 09:15:00|26524.5|26494.5|26536.2|26528.2|26537.9|26529.9|26521|26494.5|338
1758792000000|2025-09-25 09:20:00|26536.7|26528.7|26537.1|26529.1|26537.7|26529.7|26530.8|26522.8|58
1758792300000|2025-09-25 09:25:00|26537.6|26529.6|26519.7|26511.7|26540.1|26532.1|26519.2|26511.2|327
1758792600000|2025-09-25 09:30:00|26519.2|26511.2|26512.1|26504.1|26523.1|26515.1|26510.2|26502.2|175
1758792900000|2025-09-25 09:35:00|26512.6|26504.6|26500.7|26492.7|26513.2|26505.2|26498.1|26490.1|193
1758793200000|2025-09-25 09:40:00|26498.7|26490.7|26499.2|26491.2|26502.4|26494.4|26491.2|26483.2|419
1758793500000|2025-09-25 09:45:00|26498.7|26490.7|26486.4|26478.4|26499.2|26491.2|26475.3|26467.3|293
1758793800000|2025-09-25 09:50:00|26485.9|26477.9|26493.7|26485.7|26495|26487|26485.9|26477.9|128
1758794100000|2025-09-25 09:55:00|26494.2|26486.2|26487.7|26479.7|26497.6|26489.6|26486.2|26478.2|1114
1758794400000|2025-09-25 10:00:00|26487.2|26479.2|26483.4|26475.4|26489.3|26481.3|26481.1|26473.1|74
1758794700000|2025-09-25 10:05:00|26484.9|26476.9|26492|26484|26493.2|26485.2|26481.2|26473.2|68
1758795000000|2025-09-25 10:10:00|26491.5|26483.5|26510.2|26502.2|26511.8|26503.8|26491.5|26483.5|67
1758795300000|2025-09-25 10:15:00|26510.7|26502.7|26516.3|26508.3|26521.3|26513.3|26510|26502|124
1758795600000|2025-09-25 10:20:00|26515.8|26507.8|26516.1|26508.1|26519.4|26511.4|26512.9|26504.9|58
1758795900000|2025-09-25 10:25:00|26516.6|26508.6|26500.5|26492.5|26516.6|26508.6|26498.5|26490.5|84
1758796200000|2025-09-25 10:30:00|26499|26491|26500.5|26492.5|26502.2|26494.2|26499|26491|69
1758796500000|2025-09-25 10:35:00|26501|26493|26516.4|26508.4|26516.9|26508.9|26500.5|26492.5|161
1758796800000|2025-09-25 10:40:00|26515.4|26507.4|26512.8|26504.8|26517.4|26509.4|26511.4|26503.4|36
1758797100000|2025-09-25 10:45:00|26512.3|26504.3|26509.8|26501.8|26514|26506|26508.3|26500.3|121
1758797400000|2025-09-25 10:50:00|26510.3|26502.3|26510.9|26502.9|26510.9|26502.9|26504.3|26496.3|56
1758797700000|2025-09-25 10:55:00|26510.4|26502.4|26506.6|26498.6|26512.1|26504.1|26506|26498|63
1758798000000|2025-09-25 11:00:00|26507.1|26499.1|26513|26505|26515.5|26507.5|26501.1|26493.1|188
1758798300000|2025-09-25 11:05:00|26512|26504|26506.8|26498.8|26512|26504|26497.6|26489.6|94
1758798600000|2025-09-25 11:10:00|26506.3|26498.3|26494.7|26486.7|26506.8|26498.8|26492.7|26484.7|202
1758798900000|2025-09-25 11:15:00|26494.6|26486.6|26499.4|26491.4|26507.9|26499.9|26493.6|26485.6|115
1758799200000|2025-09-25 11:20:00|26498.9|26490.9|26496.7|26488.7|26499.4|26491.4|26483.8|26475.8|210
1758799500000|2025-09-25 11:25:00|26497.2|26489.2|26487.1|26479.1|26498.7|26490.7|26487.1|26479.1|62
1758799800000|2025-09-25 11:30:00|26486.6|26478.6|26467.4|26459.4|26491.2|26483.2|26462.3|26454.3|142
1758800100000|2025-09-25 11:35:00|26466.9|26458.9|26478.7|26470.7|26483.5|26475.5|26462.3|26454.3|155
1758800400000|2025-09-25 11:40:00|26479.3|26471.3|26458.7|26450.7|26480.3|26472.3|26458.7|26450.7|82
1758800700000|2025-09-25 11:45:00|26459.7|26451.7|26472.1|26464.1|26475.4|26467.4|26459.2|26451.2|126
1758801000000|2025-09-25 11:50:00|26472.6|26464.6|26474.7|26466.7|26477.7|26469.7|26463.1|26455.1|101
1758801300000|2025-09-25 11:55:00|26475.2|26467.2|26452.1|26444.1|26483.9|26475.9|26452|26444|491
1758801600000|2025-09-25 12:00:00|26451.1|26443.1|26449.9|26441.9|26453.9|26445.9|26430|26422|459
1758801900000|2025-09-25 12:05:00|26450.4|26442.4|26457.6|26449.6|26460.6|26452.6|26436.5|26428.5|137
1758802200000|2025-09-25 12:10:00|26458.1|26450.1|26443.5|26435.5|26458.1|26450.1|26441|26433|83
1758802500000|2025-09-25 12:15:00|26444|26436|26447.9|26439.9|26450.4|26442.4|26440.2|26432.2|114
1758802800000|2025-09-25 12:20:00|26447.4|26439.4|26458|26450|26464.9|26456.9|26444.9|26436.9|126
1758803100000|2025-09-25 12:25:00|26458.5|26450.5|26442.4|26434.4|26460|26452|26442.4|26434.4|163
1758803400000|2025-09-25 12:30:00|26440.9|26432.9|26414|26406|26443.9|26435.9|26400.4|26392.4|554
1758803700000|2025-09-25 12:35:00|26414.5|26406.5|26405.3|26397.3|26414.5|26406.5|26384.1|26376.1|228
1758804000000|2025-09-25 12:40:00|26406.8|26398.8|26399.5|26391.5|26407.2|26399.2|26390.8|26382.8|175
1758804300000|2025-09-25 12:45:00|26398|26390|26372.5|26364.5|26400.5|26392.5|26359.9|26351.9|362
1758804600000|2025-09-25 12:50:00|26372|26364|26356|26348|26373.1|26365.1|26344.8|26336.8|401
1758804900000|2025-09-25 12:55:00|26355.5|26347.5|26365.5|26357.5|26380.4|26372.4|26355|26347|202
1758805200000|2025-09-25 13:00:00|26366|26358|26373.1|26365.1|26377.9|26369.9|26357|26349|182
1758805500000|2025-09-25 13:05:00|26372.6|26364.6|26383.3|26375.3|26389.4|26381.4|26370.2|26362.2|156
1758805800000|2025-09-25 13:10:00|26383.4|26375.4|26373.6|26365.6|26383.9|26375.9|26371.8|26363.8|114
1758806100000|2025-09-25 13:15:00|26374.1|26366.1|26395|26387|26397|26389|26371.1|26363.1|284
1758806400000|2025-09-25 13:20:00|26394.5|26386.5|26395|26387|26396.6|26388.6|26383.8|26375.8|116
1758806700000|2025-09-25 13:25:00|26395.5|26387.5|26387.6|26379.6|26401|26393|26377.4|26369.4|232
1758807000000|2025-09-25 13:30:00|26386.6|26378.6|26341.3|26333.3|26386.6|26378.6|26341.3|26333.3|1156
1758807300000|2025-09-25 13:35:00|26338.3|26330.3|26330.4|26322.4|26361.3|26353.3|26329.1|26321.1|812
1758807600000|2025-09-25 13:40:00|26331.4|26323.4|26333|26325|26339|26331|26311.8|26303.8|610
1758807900000|2025-09-25 13:45:00|26332.5|26324.5|26351.1|26343.1|26364.3|26356.3|26323.8|26315.8|454
1758808200000|2025-09-25 13:50:00|26350.6|26342.6|26339.7|26331.7|26368.1|26360.1|26329.5|26321.5|435
1758808500000|2025-09-25 13:55:00|26339.2|26331.2|26352.2|26344.2|26356.3|26348.3|26338.8|26330.8|210
1758808800000|2025-09-25 14:00:00|26352.7|26344.7|26382.4|26374.4|26383.9|26375.9|26350.1|26342.1|358
1758809100000|2025-09-25 14:05:00|26381.9|26373.9|26394|26386|26395.8|26387.8|26379|26371|386
1758809400000|2025-09-25 14:10:00|26394.5|26386.5|26404.7|26396.7|26417.7|26409.7|26383.2|26375.2|503
1758809700000|2025-09-25 14:15:00|26406.1|26398.1|26397.2|26389.2|26413.1|26405.1|26397.2|26389.2|309
1758810000000|2025-09-25 14:20:00|26396.7|26388.7|26420.2|26412.2|26422.9|26414.9|26393.5|26385.5|363
1758810300000|2025-09-25 14:25:00|26419.7|26411.7|26408.8|26400.8|26425.8|26417.8|26408.8|26400.8|219
1758810600000|2025-09-25 14:30:00|26409.3|26401.3|26407.3|26399.3|26414.3|26406.3|26392.2|26384.2|304
1758810900000|2025-09-25 14:35:00|26406.8|26398.8|26387.8|26379.8|26407.1|26399.1|26376.6|26368.6|307
1758811200000|2025-09-25 14:40:00|26387.3|26379.3|26396.9|26388.9|26399.4|26391.4|26375|26367|219
1758811500000|2025-09-25 14:45:00|26397.7|26389.7|26421.5|26413.5|26423.5|26415.5|26388.2|26380.2|158
1758811800000|2025-09-25 14:50:00|26422|26414|26411.8|26403.8|26422.5|26414.5|26402.8|26394.8|236
1758812100000|2025-09-25 14:55:00|26412.3|26404.3|26401.8|26393.8|26413.8|26405.8|26397.8|26389.8|118
1758812400000|2025-09-25 15:00:00|26401.3|26393.3|26398.8|26390.8|26408.5|26400.5|26393.3|26385.3|148
1758812700000|2025-09-25 15:05:00|26398.3|26390.3|26398.6|26390.6|26410.5|26402.5|26392.4|26384.4|124
1758813000000|2025-09-25 15:10:00|26398.1|26390.1|26427.6|26419.6|26429.6|26421.6|26393.1|26385.1|213
1758813300000|2025-09-25 15:15:00|26427.1|26419.1|26426.4|26418.4|26441|26433|26417.1|26409.1|253
1758813600000|2025-09-25 15:20:00|26426.9|26418.9|26390.3|26382.3|26426.9|26418.9|26389.8|26381.8|177
1758813900000|2025-09-25 15:25:00|26389.8|26381.8|26400.2|26392.2|26401.6|26393.6|26379.1|26371.1|196
1758814200000|2025-09-25 15:30:00|26399.7|26391.7|26413.2|26405.2|26413.2|26405.2|26387|26379|145
1758814500000|2025-09-25 15:35:00|26413.7|26405.7|26421.8|26413.8|26422.8|26414.8|26410.1|26402.1|48
1758814800000|2025-09-25 15:40:00|26422.3|26414.3|26443.4|26435.4|26454.5|26446.5|26421.8|26413.8|234
1758815100000|2025-09-25 15:45:00|26443.9|26435.9|26447.5|26439.5|26451.5|26443.5|26441.3|26433.3|61
1758815400000|2025-09-25 15:50:00|26448|26440|26447.8|26439.8|26452.5|26444.5|26443.3|26435.3|168
1758815700000|2025-09-25 15:55:00|26447.3|26439.3|26447.2|26439.2|26448.3|26440.3|26438.3|26430.3|100
1758816000000|2025-09-25 16:00:00|26447.7|26439.7|26434.6|26426.6|26447.8|26439.8|26432.2|26424.2|88
1758816300000|2025-09-25 16:05:00|26434.1|26426.1|26427.3|26419.3|26448|26440|26425.2|26417.2|85
1758816600000|2025-09-25 16:10:00|26427.8|26419.8|26432.7|26424.7|26435.2|26427.2|26422.8|26414.8|70
1758816900000|2025-09-25 16:15:00|26433.2|26425.2|26424|26416|26442.2|26434.2|26419.4|26411.4|60
1758817200000|2025-09-25 16:20:00|26424.5|26416.5|26426.9|26418.9|26435.5|26427.5|26420|26412|51
1758817500000|2025-09-25 16:25:00|26426.4|26418.4|26414.1|26406.1|26427.4|26419.4|26413.1|26405.1|48
1758817800000|2025-09-25 16:30:00|26414.6|26406.6|26418.4|26410.4|26423.6|26415.6|26412.1|26404.1|75
1758818100000|2025-09-25 16:35:00|26418.9|26410.9|26407.9|26399.9|26418.9|26410.9|26407.9|26399.9|42
1758818400000|2025-09-25 16:40:00|26408.4|26400.4|26404.2|26396.2|26411|26403|26399.5|26391.5|83
1758818700000|2025-09-25 16:45:00|26404.7|26396.7|26394.2|26386.2|26408.2|26400.2|26391|26383|108
1758819000000|2025-09-25 16:50:00|26393.7|26385.7|26400.3|26392.3|26400.3|26392.3|26391.6|26383.6|30
1758819300000|2025-09-25 16:55:00|26400.8|26392.8|26404.5|26396.5|26406|26398|26395.5|26387.5|67
1758819600000|2025-09-25 17:00:00|26403.5|26395.5|26396.7|26388.7|26406.1|26398.1|26394.2|26386.2|68
1758819900000|2025-09-25 17:05:00|26397.2|26389.2|26402.9|26394.9|26405.8|26397.8|26395.7|26387.7|94
1758820200000|2025-09-25 17:10:00|26403.4|26395.4|26397|26389|26404.5|26396.5|26392|26384|78
1758820500000|2025-09-25 17:15:00|26396.5|26388.5|26389.5|26381.5|26399.5|26391.5|26389.5|26381.5|42
1758820800000|2025-09-25 17:20:00|26389.7|26381.7|26354.3|26346.3|26389.7|26381.7|26352.1|26344.1|125
1758821100000|2025-09-25 17:25:00|26354.8|26346.8|26359.4|26351.4|26381|26373|26353.8|26345.8|170
1758821400000|2025-09-25 17:30:00|26358.9|26350.9|26354.3|26346.3|26363.6|26355.6|26344.1|26336.1|99
1758821700000|2025-09-25 17:35:00|26354.8|26346.8|26348.3|26340.3|26356.8|26348.8|26346.3|26338.3|42
1758822000000|2025-09-25 17:40:00|26347.8|26339.8|26348|26340|26350.6|26342.6|26345.1|26337.1|18
1758822300000|2025-09-25 17:45:00|26347.5|26339.5|26334|26326|26349|26341|26333|26325|70
1758822600000|2025-09-25 17:50:00|26333.5|26325.5|26349.1|26341.1|26349.4|26341.4|26333|26325|73
1758822900000|2025-09-25 17:55:00|26348.6|26340.6|26340.8|26332.8|26353.5|26345.5|26331.5|26323.5|149
1758823200000|2025-09-25 18:00:00|26340.3|26332.3|26305.7|26297.7|26343.8|26335.8|26303.9|26295.9|212
1758823500000|2025-09-25 18:05:00|26305.2|26297.2|26324.2|26316.2|26326.2|26318.2|26305.2|26297.2|128
1758823800000|2025-09-25 18:10:00|26324.7|26316.7|26331.5|26323.5|26334|26326|26322.2|26314.2|50
1758824100000|2025-09-25 18:15:00|26331|26323|26351.1|26343.1|26351.1|26343.1|26330|26322|120
1758824400000|2025-09-25 18:20:00|26352.6|26344.6|26355|26347|26358|26350|26344|26336|103
1758824700000|2025-09-25 18:25:00|26354.5|26346.5|26359.5|26351.5|26361.6|26353.6|26353|26345|48
1758825000000|2025-09-25 18:30:00|26359|26351|26357.4|26349.4|26362.5|26354.5|26349.4|26341.4|41
1758825300000|2025-09-25 18:35:00|26356.9|26348.9|26359.9|26351.9|26359.9|26351.9|26349.4|26341.4|63
1758825600000|2025-09-25 18:40:00|26360.4|26352.4|26359.9|26351.9|26371.8|26363.8|26358.4|26350.4|85
1758825900000|2025-09-25 18:45:00|26360.4|26352.4|26365.5|26357.5|26366|26358|26351.4|26343.4|32
1758826200000|2025-09-25 18:50:00|26365|26357|26364.8|26356.8|26366.7|26358.7|26357.9|26349.9|41
1758826500000|2025-09-25 18:55:00|26365.3|26357.3|26375.5|26345.5|26375.5|26364.4|26363.8|26345.5|137
1758826800000|2025-09-25 19:00:00|26377.4|26347.4|26382.5|26352.5|26383|26353|26371.5|26341.5|0
1758827100000|2025-09-25 19:05:00|26382.6|26352.6|26383.6|26353.6|26386.8|26356.8|26382.4|26352.4|0
1758827400000|2025-09-25 19:10:00|26383.5|26353.5|26384.2|26354.2|26390.4|26360.4|26382.5|26352.5|0
1758827700000|2025-09-25 19:15:00|26384.4|26354.4|26385.4|26355.4|26389.3|26359.3|26384.4|26354.4|0
1758828000000|2025-09-25 19:20:00|26385.6|26355.6|26382.5|26352.5|26389.5|26359.5|26381.9|26351.9|0
1758828300000|2025-09-25 19:25:00|26382.4|26352.4|26395.9|26365.9|26396.1|26366.1|26382.2|26352.2|0
1758828600000|2025-09-25 19:30:00|26395.8|26365.8|26399.4|26369.4|26406.1|26376.1|26395.8|26365.8|0
1758828900000|2025-09-25 19:35:00|26399.5|26369.5|26405.7|26375.7|26406.2|26376.2|26399|26369|0
1758829200000|2025-09-25 19:40:00|26405.5|26375.5|26406.3|26376.3|26406.5|26376.5|26400.3|26370.3|0
1758829500000|2025-09-25 19:45:00|26406.1|26376.1|26392.5|26362.5|26406.5|26376.5|26391.9|26361.9|0
1758829800000|2025-09-25 19:50:00|26392.6|26362.6|26399.5|26369.5|26404.6|26374.6|26389.7|26359.7|0
1758830100000|2025-09-25 19:55:00|26399.4|26369.4|26400.3|26370.3|26404.7|26374.7|26391.7|26361.7|0
1758830400000|2025-09-25 20:00:00|26401.5|26371.5|26399.3|26369.3|26410.1|26380.1|26397.9|26367.9|0
1758830700000|2025-09-25 20:05:00|26398.7|26368.7|26391.1|26361.1|26398.7|26368.7|26390.5|26360.5|0
1758831000000|2025-09-25 20:10:00|26392.3|26362.3|26396.8|26366.8|26397.1|26367.1|26391.7|26361.7|0
1758831300000|2025-09-25 20:15:00|26396.2|26366.2|26395.7|26365.7|26397|26367|26387.8|26357.8|0
1758831600000|2025-09-25 20:20:00|26395.1|26365.1|26395.9|26365.9|26397.6|26367.6|26393.9|26363.9|0
1758831900000|2025-09-25 20:25:00|26396.5|26366.5|26397.3|26367.3|26397.8|26367.8|26394.4|26364.4|0
1758832200000|2025-09-25 20:30:00|26396.7|26366.7|26402.3|26372.3|26403.4|26373.4|26396.1|26366.1|0
1758832500000|2025-09-25 20:35:00|26401.7|26371.7|26402.8|26372.8|26408.3|26378.3|26401.5|26371.5|0
1758832800000|2025-09-25 20:40:00|26403.4|26373.4|26408.8|26378.8|26409.6|26379.6|26402.6|26372.6|0
1758833100000|2025-09-25 20:45:00|26408.2|26378.2|26406.7|26376.7|26408.5|26378.5|26403.6|26373.6|0
1758833400000|2025-09-25 20:50:00|26406.1|26376.1|26403.4|26373.4|26407.4|26377.4|26400.8|26370.8|0
1758833700000|2025-09-25 20:55:00|26402.8|26372.8|26399|26369|26403.5|26373.5|26397.9|26367.9|0
1758834000000|2025-09-25 21:00:00|26398|26368|26394.8|26364.8|26398|26368|26394.8|26364.8|0
1758834300000|2025-09-25 21:05:00|26394.9|26364.9|26394|26364|26394.9|26364.9|26392.2|26362.2|0
1758834600000|2025-09-25 21:10:00|26394.3|26364.3|26394.4|26364.4|26394.5|26364.5|26393.9|26363.9|0
1758834900000|2025-09-25 21:15:00|26394.2|26364.2|26395.5|26365.5|26396.6|26366.6|26394.2|26364.2|0
1758835200000|2025-09-25 21:20:00|26395.4|26365.4|26395.5|26365.5|26395.5|26365.5|26395.3|26365.3|0
1758835500000|2025-09-25 21:25:00|26395.9|26365.9|26395.9|26365.9|26396.4|26366.4|26395.6|26365.6|0
1758835800000|2025-09-25 21:30:00|26395.8|26365.8|26396|26366|26396|26366|26395.5|26365.5|0
1758836400000|2025-09-25 21:40:00|26395.5|26365.5|26394.6|26364.6|26395.5|26365.5|26394|26364|0
1758836700000|2025-09-25 21:45:00|26396.6|26366.6|26393|26363|26396.7|26366.7|26393|26363|0
1758837000000|2025-09-25 21:50:00|26394.4|26364.4|26394.8|26364.8|26395.4|26365.4|26394.3|26364.3|0
1758837300000|2025-09-25 21:55:00|26394.9|26364.9|26391.2|26361.2|26395.4|26365.4|26391.2|26361.2|0
1758837600000|2025-09-25 22:00:00|26392.9|26362.9|26401.3|26371.3|26401.7|26371.7|26391|26361|0
1758837900000|2025-09-25 22:05:00|26401.1|26371.1|26407.9|26377.9|26409.5|26379.5|26400.6|26370.6|0
1758838200000|2025-09-25 22:10:00|26407.6|26377.6|26403.5|26373.5|26408.2|26378.2|26402.6|26372.6|0
1758838500000|2025-09-25 22:15:00|26403.8|26373.8|26405.2|26375.2|26406.2|26376.2|26402.1|26372.1|0
1758838800000|2025-09-25 22:20:00|26404.9|26374.9|26404.7|26374.7|26405.5|26375.5|26402.8|26372.8|0
1758839100000|2025-09-25 22:25:00|26404.9|26374.9|26407.4|26377.4|26409|26379|26404.2|26374.2|0
1758839400000|2025-09-25 22:30:00|26407.7|26377.7|26404.5|26374.5|26409.3|26379.3|26399.7|26369.7|0
1758839700000|2025-09-25 22:35:00|26404.9|26374.9|26408.9|26378.9|26409.2|26379.2|26404.9|26374.9|0
1758840000000|2025-09-25 22:40:00|26409.2|26379.2|26409.4|26379.4|26411.7|26381.7|26407.7|26377.7|0
1758840300000|2025-09-25 22:45:00|26409.1|26379.1|26401.6|26371.6|26409.3|26379.3|26401.6|26371.6|0
1758840600000|2025-09-25 22:50:00|26402.2|26372.2|26396.8|26366.8|26404|26374|26395.3|26365.3|0
1758840900000|2025-09-25 22:55:00|26396.5|26366.5|26401.1|26371.1|26403.1|26373.1|26396.5|26366.5|0
1758841200000|2025-09-25 23:00:00|26400.8|26370.8|26401|26371|26403.4|26373.4|26396.3|26366.3|0
1758841500000|2025-09-25 23:05:00|26400.7|26370.7|26390.8|26360.8|26401|26371|26390.6|26360.6|0
1758841800000|2025-09-25 23:10:00|26391.1|26361.1|26394|26364|26394.9|26364.9|26388.1|26358.1|0
1758842100000|2025-09-25 23:15:00|26394.3|26364.3|26405.6|26375.6|26405.9|26375.9|26393.7|26363.7|0
1758842400000|2025-09-25 23:20:00|26405.9|26375.9|26404.5|26374.5|26407.2|26377.2|26402.9|26372.9|0
1758842700000|2025-09-25 23:25:00|26404.1|26374.1|26401.9|26371.9|26404.1|26374.1|26398.2|26368.2|0
1758843000000|2025-09-25 23:30:00|26402.5|26372.5|26398|26368|26402.6|26372.6|26397.2|26367.2|0
1758843300000|2025-09-25 23:35:00|26398.2|26368.2|26400.3|26370.3|26401.5|26371.5|26395.9|26365.9|0
1758843600000|2025-09-25 23:40:00|26400.6|26370.6|26405.4|26375.4|26405.7|26375.7|26400|26370|0
1758843900000|2025-09-25 23:45:00|26405.1|26375.1|26400.2|26370.2|26405.1|26375.1|26399.4|26369.4|0
1758844200000|2025-09-25 23:50:00|26399.9|26369.9|26398.6|26368.6|26402.1|26372.1|26397.8|26367.8|0
1758844500000|2025-09-25 23:55:00|26398.9|26368.9|26399|26369|26401|26371|26398.3|26368.3|0
1758844800000|2025-09-26 00:00:00|26399.6|26369.6|26399.4|26369.4|26402|26372|26396.7|26366.7|0
1758845100000|2025-09-26 00:05:00|26399|26369|26399.7|26369.7|26401.5|26371.5|26395.9|26365.9|0
1758845400000|2025-09-26 00:10:00|26399.4|26369.4|26419|26389|26419.9|26389.9|26398.8|26368.8|0
1758845700000|2025-09-26 00:15:00|26418.7|26388.7|26409.8|26379.8|26419.9|26389.9|26408.6|26378.6|0
1758846000000|2025-09-26 00:20:00|26409.2|26379.2|26409|26379|26415.3|26385.3|26409|26379|0
1758846300000|2025-09-26 00:25:00|26408.4|26378.4|26405|26375|26409.1|26379.1|26403.6|26373.6|0
1758846600000|2025-09-26 00:30:00|26404.4|26374.4|26402.4|26372.4|26405.2|26375.2|26401.5|26371.5|0
1758846900000|2025-09-26 00:35:00|26402.7|26372.7|26412.8|26382.8|26415.1|26385.1|26401|26371|0
1758847200000|2025-09-26 00:40:00|26413.1|26383.1|26413.9|26383.9|26417.7|26387.7|26413.1|26383.1|0
1758847500000|2025-09-26 00:45:00|26414.1|26384.1|26415.1|26385.1|26418.4|26388.4|26414.1|26384.1|0
1758847800000|2025-09-26 00:50:00|26414.6|26384.6|26417.6|26387.6|26418.6|26388.6|26414|26384|0
1758848100000|2025-09-26 00:55:00|26418.2|26388.2|26424.6|26394.6|26426.3|26396.3|26417.9|26387.9|0
1758848400000|2025-09-26 01:00:00|26423.9|26393.9|26416.1|26386.1|26423.9|26393.9|26414.2|26384.2|0
1758848700000|2025-09-26 01:05:00|26416.7|26386.7|26382|26352|26417.6|26387.6|26382|26352|0
1758849000000|2025-09-26 01:10:00|26381.5|26351.5|26376.3|26346.3|26382|26352|26370.4|26340.4|0
1758849300000|2025-09-26 01:15:00|26375.6|26345.6|26269.2|26264.2|26375.6|26357.5|26261.5|26256.5|3416
1758849600000|2025-09-26 01:20:00|26269.7|26264.7|26206.6|26201.6|26272.7|26267.7|26205.8|26200.8|1643
1758849900000|2025-09-26 01:25:00|26207.1|26202.1|26198.5|26193.5|26222.7|26217.7|26194|26189|2711
1758850200000|2025-09-26 01:30:00|26199|26194|26239|26234|26275.6|26270.6|26189.3|26184.3|6110
1758850500000|2025-09-26 01:35:00|26238.9|26233.9|26326.1|26321.1|26326.1|26321.1|26235.9|26230.9|3161
1758850800000|2025-09-26 01:40:00|26324.1|26319.1|26357.1|26352.1|26367.5|26362.5|26315.2|26310.2|2430
1758851100000|2025-09-26 01:45:00|26358.1|26353.1|26330.2|26325.2|26364.7|26359.7|26319.6|26314.6|1672
1758851400000|2025-09-26 01:50:00|26329.2|26324.2|26292.9|26287.9|26341.4|26336.4|26288.9|26283.9|2371
1758851700000|2025-09-26 01:55:00|26291.9|26286.9|26263.6|26258.6|26293|26288|26231.5|26226.5|3017
1758852000000|2025-09-26 02:00:00|26261.6|26256.6|26239.6|26234.6|26280.5|26275.5|26227.1|26222.1|1838
1758852300000|2025-09-26 02:05:00|26240.1|26235.1|26272.7|26267.7|26273|26268|26210.4|26205.4|1728
1758852600000|2025-09-26 02:10:00|26270.7|26265.7|26239|26234|26284.1|26279.1|26239|26234|1348
1758852900000|2025-09-26 02:15:00|26238.5|26233.5|26224.6|26219.6|26252.6|26247.6|26210.9|26205.9|2513
1758853200000|2025-09-26 02:20:00|26223.6|26218.6|26249.6|26244.6|26249.6|26244.6|26218.9|26213.9|1234
1758853500000|2025-09-26 02:25:00|26249.1|26244.1|26304.6|26299.6|26309.5|26304.5|26246.3|26241.3|2040
1758853800000|2025-09-26 02:30:00|26304.1|26299.1|26315.8|26310.8|26326.8|26321.8|26287.8|26282.8|787
1758854100000|2025-09-26 02:35:00|26316.3|26311.3|26319.9|26314.9|26332.1|26327.1|26294.9|26289.9|812
1758854400000|2025-09-26 02:40:00|26320.4|26315.4|26295.1|26290.1|26332.1|26327.1|26289.1|26284.1|769
1758854700000|2025-09-26 02:45:00|26295.6|26290.6|26336.6|26331.6|26344.1|26339.1|26287.5|26282.5|1029
1758855000000|2025-09-26 02:50:00|26336.1|26331.1|26324.9|26319.9|26341|26336|26314.1|26309.1|499
1758855300000|2025-09-26 02:55:00|26325.9|26320.9|26331.2|26326.2|26332.9|26327.9|26314.7|26309.7|443
1758855600000|2025-09-26 03:00:00|26329.7|26324.7|26383.4|26378.4|26384.1|26379.1|26324.2|26319.2|653
1758855900000|2025-09-26 03:05:00|26382.4|26377.4|26343.1|26338.1|26389.6|26384.6|26337.7|26332.7|801
1758856200000|2025-09-26 03:10:00|26342.6|26337.6|26316.6|26311.6|26349.6|26344.6|26302.2|26297.2|904
1758856500000|2025-09-26 03:15:00|26317.1|26312.1|26297.7|26292.7|26328.4|26323.4|26292.8|26287.8|363
1758856800000|2025-09-26 03:20:00|26297.2|26292.2|26280.4|26275.4|26304.4|26299.4|26275.3|26270.3|446
1758857100000|2025-09-26 03:25:00|26280.9|26275.9|26285.5|26280.5|26295.6|26290.6|26267.9|26262.9|468
1758857400000|2025-09-26 03:30:00|26285|26280|26298.3|26293.3|26298.3|26293.3|26267.9|26262.9|396
1758857700000|2025-09-26 03:35:00|26297.9|26292.9|26318.9|26313.9|26321|26316|26280.9|26275.9|523
1758858000000|2025-09-26 03:40:00|26321.9|26316.9|26348.4|26343.4|26349.3|26344.3|26319.4|26314.4|622
1758858300000|2025-09-26 03:45:00|26348.9|26343.9|26327.2|26322.2|26355.8|26350.8|26326.2|26321.2|436
1758858600000|2025-09-26 03:50:00|26327.7|26322.7|26318.2|26313.2|26329.7|26324.7|26318.1|26313.1|923
1758858900000|2025-09-26 03:55:00|26318.7|26313.7|26331.9|26326.9|26336.1|26331.1|26318.2|26313.2|391
1758859200000|2025-09-26 04:00:00|26341.2|26311.2|26339|26309|26342.5|26312.5|26332.6|26302.6|3
1758859500000|2025-09-26 04:05:00|26338.4|26308.4|26346.5|26316.5|26346.5|26316.5|26337.4|26307.4|0
1758859800000|2025-09-26 04:10:00|26346.2|26316.2|26347.4|26317.4|26349.2|26319.2|26345.6|26315.6|0
1758860100000|2025-09-26 04:15:00|26347.1|26317.1|26348.9|26318.9|26349.7|26319.7|26345.6|26315.6|0
1758860400000|2025-09-26 04:20:00|26349.2|26319.2|26348.3|26318.3|26353|26323|26348.3|26318.3|0
1758860700000|2025-09-26 04:25:00|26348.6|26318.6|26342.5|26312.5|26348.7|26318.7|26342.5|26312.5|0
1758861000000|2025-09-26 04:30:00|26341.9|26311.9|26339.8|26309.8|26342.5|26312.5|26337.5|26307.5|0
1758861300000|2025-09-26 04:35:00|26340.4|26310.4|26346.6|26316.6|26346.6|26316.6|26340.4|26310.4|0
1758861600000|2025-09-26 04:40:00|26346.3|26316.3|26345.2|26315.2|26347.6|26317.6|26343.9|26313.9|0
1758861900000|2025-09-26 04:45:00|26345.5|26315.5|26341.6|26311.6|26345.9|26315.9|26341.2|26311.2|0
1758862200000|2025-09-26 04:50:00|26341.8|26311.8|26335.8|26305.8|26342.9|26312.9|26335.8|26305.8|0
1758862500000|2025-09-26 04:55:00|26335.4|26305.4|26333.1|26303.1|26336.3|26306.3|26331.8|26301.8|28
1758862800000|2025-09-26 05:00:00|26325.9|26320.9|26321.7|26316.7|26330.8|26325.8|26293.2|26288.2|702
1758863100000|2025-09-26 05:05:00|26322.2|26317.2|26298.1|26293.1|26326.6|26321.6|26293.9|26288.9|485
1758863400000|2025-09-26 05:10:00|26296.6|26291.6|26341.1|26336.1|26345.7|26340.7|26293.6|26288.6|493
1758863700000|2025-09-26 05:15:00|26340.6|26335.6|26355.8|26350.8|26364.7|26359.7|26337.9|26332.9|508
1758864000000|2025-09-26 05:20:00|26354.8|26349.8|26368.4|26363.4|26384.3|26379.3|26349.2|26344.2|603
1758864300000|2025-09-26 05:25:00|26366.9|26361.9|26365.8|26360.8|26383.9|26378.9|26351.7|26346.7|900
1758864600000|2025-09-26 05:30:00|26365.3|26360.3|26358.9|26353.9|26367.5|26362.5|26343.3|26338.3|583
1758864900000|2025-09-26 05:35:00|26358.4|26353.4|26374.7|26369.7|26379.9|26374.9|26344|26339|1227
1758865200000|2025-09-26 05:40:00|26373.2|26368.2|26385.3|26380.3|26414.4|26409.4|26369.8|26364.8|641
1758865500000|2025-09-26 05:45:00|26384.8|26379.8|26416.4|26411.4|26421|26416|26368.3|26363.3|586
1758865800000|2025-09-26 05:50:00|26415.9|26410.9|26379.6|26374.6|26415.9|26410.9|26367|26362|586
1758866100000|2025-09-26 05:55:00|26380.1|26375.1|26346.4|26341.4|26386.1|26381.1|26341.9|26336.9|509
1758866400000|2025-09-26 06:00:00|26345.9|26340.9|26371.5|26366.5|26374|26369|26339.8|26334.8|598
1758866700000|2025-09-26 06:05:00|26372|26367|26371.5|26366.5|26388.3|26383.3|26342.8|26337.8|584
1758867000000|2025-09-26 06:10:00|26371|26366|26357|26352|26374.9|26369.9|26350|26345|394
1758867300000|2025-09-26 06:15:00|26357.5|26352.5|26387.4|26382.4|26402.1|26397.1|26357|26352|787
1758867600000|2025-09-26 06:20:00|26388.4|26383.4|26395|26390|26420.2|26415.2|26384.4|26379.4|672
1758867900000|2025-09-26 06:25:00|26395.5|26390.5|26385.1|26380.1|26398|26393|26365|26360|761
1758868200000|2025-09-26 06:30:00|26384.6|26379.6|26348.5|26343.5|26401|26396|26341.7|26336.7|1202
1758868500000|2025-09-26 06:35:00|26349|26344|26365|26360|26368|26363|26328.2|26323.2|518
1758868800000|2025-09-26 06:40:00|26364.5|26359.5|26382.8|26377.8|26389|26384|26357.1|26352.1|438
1758869100000|2025-09-26 06:45:00|26379.8|26374.8|26354|26349|26385.8|26380.8|26346.7|26341.7|381
1758869400000|2025-09-26 06:50:00|26353|26348|26328.6|26323.6|26355|26350|26327.6|26322.6|721
1758869700000|2025-09-26 06:55:00|26328.1|26323.1|26310|26305|26329.6|26324.6|26302.2|26297.2|713
1758870000000|2025-09-26 07:00:00|26312.5|26307.5|26226.4|26221.4|26312.5|26307.5|26223.8|26218.8|2783
1758870300000|2025-09-26 07:05:00|26225.9|26220.9|26243.1|26238.1|26256.5|26251.5|26191.8|26186.8|1758
1758870600000|2025-09-26 07:10:00|26241.1|26236.1|26193.7|26188.7|26242.1|26237.1|26190.4|26185.4|982
1758870900000|2025-09-26 07:15:00|26194.2|26189.2|26151|26146|26194.2|26189.2|26128.7|26123.7|1713
1758871200000|2025-09-26 07:20:00|26153|26148|26122.7|26117.7|26159.3|26154.3|26090.6|26085.6|1496
1758871500000|2025-09-26 07:25:00|26119.7|26114.7|26162.6|26157.6|26180.6|26175.6|26113.7|26108.7|1368
1758871800000|2025-09-26 07:30:00|26162.1|26157.1|26185.3|26180.3|26190.7|26185.7|26141.9|26136.9|1487
1758872100000|2025-09-26 07:35:00|26184.8|26179.8|26167.7|26162.7|26192.4|26187.4|26154.1|26149.1|2248
1758872400000|2025-09-26 07:40:00|26168.2|26163.2|26128.7|26123.7|26168.2|26163.2|26116.9|26111.9|1159
1758872700000|2025-09-26 07:45:00|26127.7|26122.7|26152|26147|26152.5|26147.5|26114.6|26109.6|1357
1758873000000|2025-09-26 07:50:00|26151.5|26146.5|26141.7|26136.7|26160.1|26155.1|26137.9|26132.9|911
1758873300000|2025-09-26 07:55:00|26142.2|26137.2|26119.1|26114.1|26146.2|26141.2|26110.6|26105.6|2675
1758873600000|2025-09-26 08:00:00|26117.5|26112.5|26142.1|26137.1|26144.9|26139.9|26102|26097|918
1758873900000|2025-09-26 08:05:00|26142.6|26137.6|26144.4|26139.4|26150.7|26145.7|26121|26116|1345
1758874200000|2025-09-26 08:10:00|26143.4|26138.4|26115|26110|26147.4|26142.4|26115|26110|4453
1758874500000|2025-09-26 08:15:00|26114.5|26109.5|26114.7|26109.7|26136.2|26131.2|26114.5|26109.5|802
1758874800000|2025-09-26 08:20:00|26114.2|26109.2|26127.4|26122.4|26131.8|26126.8|26114.2|26109.2|1411
1758875100000|2025-09-26 08:25:00|26126.9|26121.9|26125.9|26120.9|26129.6|26124.6|26098.3|26093.3|1012
1758875400000|2025-09-26 08:30:00|26137.9|26107.9|26138.3|26108.3|26140.1|26110.1|26135.2|26105.2|0
1758875700000|2025-09-26 08:35:00|26138.6|26108.6|26138|26108|26138.9|26108.9|26135.2|26105.2|0
1758876000000|2025-09-26 08:40:00|26138.6|26108.6|26134.4|26104.4|26140|26110|26132.1|26102.1|375
1758876300000|2025-09-26 08:45:00|26135|26105|26122.4|26092.4|26135.7|26105.7|26122.4|26092.4|0
1758876600000|2025-09-26 08:50:00|26121.8|26091.8|26125.9|26095.9|26126.7|26096.7|26118.9|26088.9|0
1758876900000|2025-09-26 08:55:00|26126.2|26096.2|26121.2|26091.2|26127.2|26097.2|26120|26090|0
1758877200000|2025-09-26 09:00:00|26120.9|26090.9|26114.7|26084.7|26121.1|26091.1|26111.6|26081.6|0
1758877500000|2025-09-26 09:05:00|26115|26085|26131.2|26101.2|26133.5|26103.5|26114.7|26084.7|0
1758877800000|2025-09-26 09:10:00|26129.7|26099.7|26141.4|26111.4|26142.1|26112.1|26127.3|26097.3|0
1758878100000|2025-09-26 09:15:00|26141.1|26111.1|26124.4|26116.4|26141.1|26127.4|26114.1|26106.1|1403
1758878400000|2025-09-26 09:20:00|26124.9|26116.9|26121|26113|26125.2|26117.2|26112.9|26104.9|134
1758878700000|2025-09-26 09:25:00|26120.5|26112.5|26117.9|26109.9|26122.4|26114.4|26104.2|26096.2|412
1758879000000|2025-09-26 09:30:00|26117.2|26109.2|26128.5|26120.5|26130|26122|26116.3|26108.3|193
1758879300000|2025-09-26 09:35:00|26129|26121|26134.8|26126.8|26140.9|26132.9|26126.3|26118.3|71
1758879600000|2025-09-26 09:40:00|26134.3|26126.3|26141.2|26133.2|26141.3|26133.3|26131.4|26123.4|48
1758879900000|2025-09-26 09:45:00|26140.7|26132.7|26138.3|26130.3|26140.7|26132.7|26127.9|26119.9|39
1758880200000|2025-09-26 09:50:00|26139.8|26131.8|26134.8|26126.8|26140.9|26132.9|26134.3|26126.3|129
1758880500000|2025-09-26 09:55:00|26135.8|26127.8|26135|26127|26139.5|26131.5|26130|26122|104
1758880800000|2025-09-26 10:00:00|26136.4|26128.4|26142.1|26134.1|26146.1|26138.1|26135.4|26127.4|94
1758881100000|2025-09-26 10:05:00|26141.6|26133.6|26127.3|26119.3|26144.6|26136.6|26127.3|26119.3|12
1758881400000|2025-09-26 10:10:00|26127.8|26119.8|26133.7|26125.7|26134.4|26126.4|26125.3|26117.3|20
1758881700000|2025-09-26 10:15:00|26134.2|26126.2|26113.4|26105.4|26138.7|26130.7|26113.4|26105.4|36
1758882000000|2025-09-26 10:20:00|26111.9|26103.9|26103.3|26095.3|26115.7|26107.7|26101.1|26093.1|45
1758882300000|2025-09-26 10:25:00|26102.8|26094.8|26100.9|26092.9|26105.3|26097.3|26099.4|26091.4|13
1758882600000|2025-09-26 10:30:00|26100.4|26092.4|26098.9|26090.9|26100.4|26092.4|26091.9|26083.9|25
1758882900000|2025-09-26 10:35:00|26099.4|26091.4|26102.5|26094.5|26104|26096|26099.4|26091.4|33
1758883200000|2025-09-26 10:40:00|26102|26094|26093.6|26085.6|26103|26095|26091.1|26083.1|90
1758883500000|2025-09-26 10:45:00|26091.6|26083.6|26093.4|26085.4|26094.8|26086.8|26084.9|26076.9|31
1758883800000|2025-09-26 10:50:00|26092.4|26084.4|26104.6|26096.6|26108.8|26100.8|26092.4|26084.4|98
1758884100000|2025-09-26 10:55:00|26104.1|26096.1|26118.2|26110.2|26120.1|26112.1|26102.5|26094.5|112
1758884400000|2025-09-26 11:00:00|26118.7|26110.7|26134.9|26126.9|26135.4|26127.4|26116.7|26108.7|88
1758884700000|2025-09-26 11:05:00|26135.4|26127.4|26149.8|26141.8|26150|26142|26131.9|26123.9|181
1758885000000|2025-09-26 11:10:00|26150.3|26142.3|26139.4|26131.4|26150.8|26142.8|26136.9|26128.9|72
1758885300000|2025-09-26 11:15:00|26140.9|26132.9|26136.8|26128.8|26140.9|26132.9|26128.8|26120.8|29
1758885600000|2025-09-26 11:20:00|26137.4|26129.4|26118.8|26110.8|26137.4|26129.4|26117.8|26109.8|32
1758885900000|2025-09-26 11:25:00|26118.3|26110.3|26117.8|26109.8|26122.3|26114.3|26103.7|26095.7|53
1758886200000|2025-09-26 11:30:00|26118.3|26110.3|26143.5|26135.5|26143.5|26135.5|26117.8|26109.8|60
1758886500000|2025-09-26 11:35:00|26144|26136|26127.1|26119.1|26146|26138|26127.1|26119.1|74
1758886800000|2025-09-26 11:40:00|26127.6|26119.6|26129.4|26121.4|26132.6|26124.6|26123.9|26115.9|45
1758887100000|2025-09-26 11:45:00|26128.9|26120.9|26136.9|26128.9|26137.4|26129.4|26125.9|26117.9|45
1758887400000|2025-09-26 11:50:00|26136.4|26128.4|26147.2|26139.2|26147.7|26139.7|26131.4|26123.4|43
1758887700000|2025-09-26 11:55:00|26147.7|26139.7|26137|26129|26149.2|26141.2|26136.5|26128.5|110
1758888000000|2025-09-26 12:00:00|26136.5|26128.5|26140.9|26132.9|26143.9|26135.9|26130.5|26122.5|21
1758888300000|2025-09-26 12:05:00|26141.4|26133.4|26142.5|26134.5|26153.4|26145.4|26137.5|26129.5|57
1758888600000|2025-09-26 12:10:00|26143|26135|26147.4|26139.4|26147.9|26139.9|26141.2|26133.2|29
1758888900000|2025-09-26 12:15:00|26146.9|26138.9|26156.7|26148.7|26161.7|26153.7|26146.4|26138.4|48
1758889200000|2025-09-26 12:20:00|26156.2|26148.2|26149.3|26141.3|26158.7|26150.7|26148.4|26140.4|46
1758889500000|2025-09-26 12:25:00|26149.8|26141.8|26155.7|26147.7|26157.7|26149.7|26149.8|26141.8|42
1758889800000|2025-09-26 12:30:00|26156.2|26148.2|26177.6|26169.6|26193.4|26185.4|26154.7|26146.7|227
1758890100000|2025-09-26 12:35:00|26178.1|26170.1|26189|26181|26197.3|26189.3|26175.6|26167.6|79
1758890400000|2025-09-26 12:40:00|26188.5|26180.5|26189.7|26181.7|26200|26192|26185.5|26177.5|58
1758890700000|2025-09-26 12:45:00|26189.9|26181.9|26187|26179|26191.9|26183.9|26173.9|26165.9|153
1758891000000|2025-09-26 12:50:00|26188|26180|26169.2|26161.2|26190.5|26182.5|26166.7|26158.7|76
1758891300000|2025-09-26 12:55:00|26169.7|26161.7|26179.6|26171.6|26188.9|26180.9|26168.5|26160.5|61
1758891600000|2025-09-26 13:00:00|26180.1|26172.1|26184|26176|26185|26177|26168|26160|67
1758891900000|2025-09-26 13:05:00|26182.5|26174.5|26176.7|26168.7|26185.2|26177.2|26176.1|26168.1|56
1758892200000|2025-09-26 13:10:00|26177.2|26169.2|26178.2|26170.2|26180.2|26172.2|26166.1|26158.1|43
1758892500000|2025-09-26 13:15:00|26177.2|26169.2|26175|26167|26179.2|26171.2|26169.2|26161.2|51
1758892800000|2025-09-26 13:20:00|26174.5|26166.5|26173.2|26165.2|26176.7|26168.7|26169.7|26161.7|36
1758893100000|2025-09-26 13:25:00|26172.7|26164.7|26174.5|26166.5|26182|26174|26164.6|26156.6|38
1758893400000|2025-09-26 13:30:00|26174|26166|26191.4|26183.4|26214.1|26206.1|26161.1|26153.1|459
1758893700000|2025-09-26 13:35:00|26190.9|26182.9|26179.7|26171.7|26203.9|26195.9|26142.7|26134.7|249
1758894000000|2025-09-26 13:40:00|26179.2|26171.2|26204.2|26196.2|26212.1|26204.1|26158.4|26150.4|157
1758894300000|2025-09-26 13:45:00|26203.7|26195.7|26195.5|26187.5|26219.3|26211.3|26188.5|26180.5|162
1758894600000|2025-09-26 13:50:00|26195|26187|26210.5|26202.5|26222.8|26214.8|26194.5|26186.5|130
1758894900000|2025-09-26 13:55:00|26211.5|26203.5|26217.1|26209.1|26219.9|26211.9|26207.9|26199.9|57
1758895200000|2025-09-26 14:00:00|26216.6|26208.6|26206.9|26198.9|26241.6|26233.6|26200.7|26192.7|208
1758895500000|2025-09-26 14:05:00|26208.9|26200.9|26211.2|26203.2|26221.1|26213.1|26194.7|26186.7|106
1758895800000|2025-09-26 14:10:00|26211.7|26203.7|26189.8|26181.8|26218.2|26210.2|26186.8|26178.8|94
1758896100000|2025-09-26 14:15:00|26189.3|26181.3|26181.3|26173.3|26190.7|26182.7|26176.7|26168.7|97
1758896400000|2025-09-26 14:20:00|26180.3|26172.3|26155.7|26147.7|26181.3|26173.3|26153.2|26145.2|99
1758896700000|2025-09-26 14:25:00|26155.2|26147.2|26128.3|26120.3|26156.7|26148.7|26117.5|26109.5|236
1758897000000|2025-09-26 14:30:00|26128.8|26120.8|26139.3|26131.3|26140.5|26132.5|26122.5|26114.5|139
1758897300000|2025-09-26 14:35:00|26139.8|26131.8|26162.5|26154.5|26172.9|26164.9|26125|26117|166
1758897600000|2025-09-26 14:40:00|26163|26155|26168.2|26160.2|26170.8|26162.8|26154.5|26146.5|102
1758897900000|2025-09-26 14:45:00|26168.4|26160.4|26177.7|26169.7|26192.3|26184.3|26152.3|26144.3|150
1758898200000|2025-09-26 14:50:00|26178.2|26170.2|26196.4|26188.4|26205.1|26197.1|26178.2|26170.2|150
1758898500000|2025-09-26 14:55:00|26195.9|26187.9|26200.7|26192.7|26205.2|26197.2|26192.4|26184.4|45
1758898800000|2025-09-26 15:00:00|26199.7|26191.7|26201.9|26193.9|26208.4|26200.4|26196.2|26188.2|80
1758899100000|2025-09-26 15:05:00|26204.4|26196.4|26222.7|26214.7|26222.9|26214.9|26201.4|26193.4|159
1758899400000|2025-09-26 15:10:00|26223.2|26215.2|26204.6|26196.6|26227.2|26219.2|26204.6|26196.6|161
1758899700000|2025-09-26 15:15:00|26205.1|26197.1|26219.8|26211.8|26222.3|26214.3|26201.1|26193.1|80
1758900000000|2025-09-26 15:20:00|26220.3|26212.3|26233.7|26225.7|26234.7|26226.7|26220.3|26212.3|119
1758900300000|2025-09-26 15:25:00|26233.2|26225.2|26240.4|26232.4|26243.6|26235.6|26226.8|26218.8|159
1758900600000|2025-09-26 15:30:00|26240.9|26232.9|26235.6|26227.6|26252.3|26244.3|26227.1|26219.1|145
1758900900000|2025-09-26 15:35:00|26235.1|26227.1|26223.1|26215.1|26244.1|26236.1|26219.6|26211.6|82
1758901200000|2025-09-26 15:40:00|26222.1|26214.1|26224.2|26216.2|26236.1|26228.1|26216.6|26208.6|185
1758901500000|2025-09-26 15:45:00|26225.2|26217.2|26245.8|26237.8|26247.8|26239.8|26220.7|26212.7|44
1758901800000|2025-09-26 15:50:00|26245.3|26237.3|26239.3|26231.3|26247.7|26239.7|26232.3|26224.3|97
1758902100000|2025-09-26 15:55:00|26238.8|26230.8|26234.4|26226.4|26245.4|26237.4|26233.4|26225.4|69
1758902400000|2025-09-26 16:00:00|26233.4|26225.4|26245.9|26237.9|26248.4|26240.4|26233.4|26225.4|74
1758902700000|2025-09-26 16:05:00|26246.4|26238.4|26244.5|26236.5|26249.1|26241.1|26238.3|26230.3|45
1758903000000|2025-09-26 16:10:00|26245|26237|26251.9|26243.9|26254.4|26246.4|26244|26236|76
1758903300000|2025-09-26 16:15:00|26251.4|26243.4|26271.4|26263.4|26272.7|26264.7|26250.9|26242.9|89
1758903600000|2025-09-26 16:20:00|26271.9|26263.9|26274.5|26266.5|26284.5|26276.5|26268|26260|108
1758903900000|2025-09-26 16:25:00|26275|26267|26277.8|26269.8|26283.7|26275.7|26270|26262|97
1758904200000|2025-09-26 16:30:00|26277.3|26269.3|26273.7|26265.7|26281.7|26273.7|26268.3|26260.3|42
1758904500000|2025-09-26 16:35:00|26273.2|26265.2|26270.6|26262.6|26275.7|26267.7|26263.1|26255.1|37
1758904800000|2025-09-26 16:40:00|26270.1|26262.1|26266.6|26258.6|26277.1|26269.1|26266.1|26258.1|30
1758905100000|2025-09-26 16:45:00|26266.1|26258.1|26265.2|26257.2|26267.1|26259.1|26261.6|26253.6|44
1758905400000|2025-09-26 16:50:00|26265.7|26257.7|26267.4|26259.4|26270.1|26262.1|26261.6|26253.6|36
1758905700000|2025-09-26 16:55:00|26265.9|26257.9|26265.3|26257.3|26266.3|26258.3|26255.9|26247.9|97
1758906000000|2025-09-26 17:00:00|26265.8|26257.8|26276|26268|26280.3|26272.3|26264.7|26256.7|65
1758906300000|2025-09-26 17:05:00|26276.5|26268.5|26276|26268|26282|26274|26272.5|26264.5|36
1758906600000|2025-09-26 17:10:00|26275.5|26267.5|26274.6|26266.6|26279.4|26271.4|26263.9|26255.9|38
1758906900000|2025-09-26 17:15:00|26273.1|26265.1|26269.1|26261.1|26276|26268|26267|26259|56
1758907200000|2025-09-26 17:20:00|26269|26261|26280|26272|26281|26273|26264.5|26256.5|43
1758907500000|2025-09-26 17:25:00|26280.5|26272.5|26289.1|26281.1|26289.3|26281.3|26278.7|26270.7|49
1758907800000|2025-09-26 17:30:00|26290|26282|26285.8|26277.8|26294.3|26286.3|26285.8|26277.8|53
1758908100000|2025-09-26 17:35:00|26286.3|26278.3|26290.6|26282.6|26293.6|26285.6|26286.3|26278.3|35
1758908400000|2025-09-26 17:40:00|26291.1|26283.1|26300.7|26292.7|26301.7|26293.7|26290|26282|98
1758908700000|2025-09-26 17:45:00|26299.7|26291.7|26291.9|26283.9|26303.7|26295.7|26289.9|26281.9|63
1758909000000|2025-09-26 17:50:00|26292.4|26284.4|26272.8|26264.8|26292.4|26284.4|26268.3|26260.3|58
1758909300000|2025-09-26 17:55:00|26272.3|26264.3|26287.8|26279.8|26287.8|26279.8|26266.8|26258.8|174
1758909600000|2025-09-26 18:00:00|26287.3|26279.3|26283.1|26275.1|26291.8|26283.8|26282.1|26274.1|74
1758909900000|2025-09-26 18:05:00|26282.6|26274.6|26269.1|26261.1|26283.1|26275.1|26268.6|26260.6|58
1758910200000|2025-09-26 18:10:00|26269.6|26261.6|26278.6|26270.6|26278.6|26270.6|26262.1|26254.1|43
1758910500000|2025-09-26 18:15:00|26279.1|26271.1|26271.7|26263.7|26286.6|26278.6|26271.7|26263.7|20
1758910800000|2025-09-26 18:20:00|26271.2|26263.2|26279.6|26271.6|26283.1|26275.1|26270.7|26262.7|22
1758911100000|2025-09-26 18:25:00|26281.1|26273.1|26278.2|26270.2|26285.2|26277.2|26278.2|26270.2|29
1758911400000|2025-09-26 18:30:00|26279.2|26271.2|26281.9|26273.9|26284.9|26276.9|26276.8|26268.8|60
1758911700000|2025-09-26 18:35:00|26281.4|26273.4|26290.9|26282.9|26292.9|26284.9|26280.4|26272.4|91
1758912000000|2025-09-26 18:40:00|26290.4|26282.4|26286.4|26278.4|26293.4|26285.4|26284.4|26276.4|40
1758912300000|2025-09-26 18:45:00|26286.9|26278.9|26287.5|26279.5|26288.9|26280.9|26274.4|26266.4|69
1758912600000|2025-09-26 18:50:00|26287|26279|26283.3|26275.3|26288.1|26280.1|26279.3|26271.3|94
1758912900000|2025-09-26 18:55:00|26283.8|26275.8|26304.5|26274.5|26304.5|26285.4|26281.8|26273.8|189
1758913200000|2025-09-26 19:00:00|26304.2|26274.2|26304.4|26274.4|26305|26275|26303.3|26273.3|0
1758913500000|2025-09-26 19:05:00|26304.5|26274.5|26299|26269|26304.9|26274.9|26298.8|26268.8|0
1758913800000|2025-09-26 19:10:00|26299.1|26269.1|26298.4|26268.4|26300.2|26270.2|26298.4|26268.4|0
1758914100000|2025-09-26 19:15:00|26298.2|26268.2|26303.4|26273.4|26304|26274|26297.3|26267.3|0
1758914400000|2025-09-26 19:20:00|26303.3|26273.3|26300.9|26270.9|26303.8|26273.8|26299.4|26269.4|0
1758914700000|2025-09-26 19:25:00|26301|26271|26300.1|26270.1|26301.6|26271.6|26300|26270|0
1758915000000|2025-09-26 19:30:00|26299.9|26269.9|26293.8|26263.8|26300|26270|26291.6|26261.6|0
1758915300000|2025-09-26 19:35:00|26293.9|26263.9|26292.7|26262.7|26294.3|26264.3|26292|26262|0
1758915600000|2025-09-26 19:40:00|26292.6|26262.6|26291.7|26261.7|26297|26267|26291.3|26261.3|0
1758915900000|2025-09-26 19:45:00|26291.3|26261.3|26294.3|26264.3|26294.6|26264.6|26291.2|26261.2|0
1758916200000|2025-09-26 19:50:00|26294.1|26264.1|26290.6|26260.6|26298.2|26268.2|26282.8|26252.8|0
1758916500000|2025-09-26 19:55:00|26290.8|26260.8|26284.2|26254.2|26293|26263|26276.5|26246.5|0
1758916800000|2025-09-26 20:00:00|26284.8|26254.8|26291|26261|26292.8|26262.8|26281.6|26251.6|0
1758917100000|2025-09-26 20:05:00|26290.5|26260.5|26291.3|26261.3|26294|26264|26288.7|26258.7|0
1758917400000|2025-09-26 20:10:00|26290.7|26260.7|26296.5|26266.5|26297|26267|26288.7|26258.7|0
1758917700000|2025-09-26 20:15:00|26296.3|26266.3|26295.8|26265.8|26297.4|26267.4|26293.5|26263.5|0
1758918000000|2025-09-26 20:20:00|26296.4|26266.4|26296.5|26266.5|26298.7|26268.7|26295.3|26265.3|0
1758918300000|2025-09-26 20:25:00|26296.4|26266.4|26296.4|26266.4|26297|26267|26294.4|26264.4|0
1758918600000|2025-09-26 20:30:00|26297|26267|26295.3|26265.3|26297.6|26267.6|26295.1|26265.1|0
1758918900000|2025-09-26 20:35:00|26295.4|26265.4|26294.6|26264.6|26298.3|26268.3|26293.9|26263.9|0
1758919200000|2025-09-26 20:40:00|26295.1|26265.1|26291.1|26261.1|26296.2|26266.2|26290.6|26260.6|0
1758919500000|2025-09-26 20:45:00|26291.7|26261.7|26289.6|26259.6|26293.2|26263.2|26288.8|26258.8|0
1758919800000|2025-09-26 20:50:00|26289|26259|26286.6|26256.6|26290.7|26260.7|26286.3|26256.3|0
1758920100000|2025-09-26 20:55:00|26286.4|26256.4|26286.1|26256.1|26287|26257|26283.4|26253.4|0
1759096800000|2025-09-28 22:00:00|26291.3|26261.3|26291.4|26261.4|26298.9|26268.9|26290.8|26260.8|0
1759097100000|2025-09-28 22:05:00|26290.9|26260.9|26300.7|26270.7|26303|26273|26290.9|26260.9|0
1759097400000|2025-09-28 22:10:00|26300.9|26270.9|26297.3|26267.3|26301.8|26271.8|26297.3|26267.3|0
1759097700000|2025-09-28 22:15:00|26297.9|26267.9|26303.4|26273.4|26304.3|26274.3|26296.5|26266.5|0
1759098000000|2025-09-28 22:20:00|26303.7|26273.7|26306.9|26276.9|26310.3|26280.3|26302.6|26272.6|0
1759098300000|2025-09-28 22:25:00|26306.6|26276.6|26305|26275|26307.6|26277.6|26302.6|26272.6|0
1759098600000|2025-09-28 22:30:00|26305.1|26275.1|26307.9|26277.9|26308.5|26278.5|26301.5|26271.5|0
1759098900000|2025-09-28 22:35:00|26308|26278|26313|26283|26314.9|26284.9|26306.2|26276.2|0
1759099200000|2025-09-28 22:40:00|26312.7|26282.7|26312.8|26282.8|26316.8|26286.8|26311|26281|0
1759099500000|2025-09-28 22:45:00|26312.2|26282.2|26317.1|26287.1|26317.1|26287.1|26311|26281|0
1759099800000|2025-09-28 22:50:00|26317.4|26287.4|26312.2|26282.2|26319.8|26289.8|26310.9|26280.9|0
1759100100000|2025-09-28 22:55:00|26311.9|26281.9|26312.1|26282.1|26313.6|26283.6|26310.7|26280.7|0
1759100400000|2025-09-28 23:00:00|26312.4|26282.4|26314.3|26284.3|26316.4|26286.4|26312.4|26282.4|0
1759100700000|2025-09-28 23:05:00|26313.7|26283.7|26312.5|26282.5|26314.5|26284.5|26311.6|26281.6|0
1759101000000|2025-09-28 23:10:00|26312.2|26282.2|26313.1|26283.1|26315.1|26285.1|26311.7|26281.7|0
1759101300000|2025-09-28 23:15:00|26312.5|26282.5|26314|26284|26314|26284|26311.3|26281.3|0
1759101600000|2025-09-28 23:20:00|26314.3|26284.3|26315.6|26285.6|26315.6|26285.6|26312.8|26282.8|0
1759101900000|2025-09-28 23:25:00|26315.3|26285.3|26321.4|26291.4|26326.6|26296.6|26314.4|26284.4|0
1759102200000|2025-09-28 23:30:00|26320.9|26290.9|26320.7|26290.7|26324.1|26294.1|26319.1|26289.1|0
1759102500000|2025-09-28 23:35:00|26321|26291|26315.1|26285.1|26321.6|26291.6|26314.8|26284.8|0
1759102800000|2025-09-28 23:40:00|26315.6|26285.6|26319.3|26289.3|26321.9|26291.9|26315.6|26285.6|0
1759103100000|2025-09-28 23:45:00|26319|26289|26321.1|26291.1|26321.1|26291.1|26316.9|26286.9|0
1759103400000|2025-09-28 23:50:00|26321.4|26291.4|26322.3|26292.3|26325.9|26295.9|26321.4|26291.4|0
1759103700000|2025-09-28 23:55:00|26322.6|26292.6|26319.6|26289.6|26322.9|26292.9|26318.7|26288.7|0
1759104000000|2025-09-29 00:00:00|26319|26289|26325.2|26295.2|26326|26296|26316.1|26286.1|0
1759104300000|2025-09-29 00:05:00|26324.9|26294.9|26324|26294|26327.8|26297.8|26322.9|26292.9|0
1759104600000|2025-09-29 00:10:00|26324.2|26294.2|26323.6|26293.6|26324.6|26294.6|26320.6|26290.6|0
1759104900000|2025-09-29 00:15:00|26323.3|26293.3|26323.2|26293.2|26324.8|26294.8|26320.3|26290.3|0
1759105200000|2025-09-29 00:20:00|26323.5|26293.5|26327|26297|26329.2|26299.2|26322.6|26292.6|0
1759105500000|2025-09-29 00:25:00|26326.8|26296.8|26326.9|26296.9|26328.4|26298.4|26324.2|26294.2|0
1759105800000|2025-09-29 00:30:00|26327.2|26297.2|26328.5|26298.5|26329.5|26299.5|26326|26296|0
1759106100000|2025-09-29 00:35:00|26328.6|26298.6|26329.2|26299.2|26330.3|26300.3|26327.2|26297.2|0
1759106400000|2025-09-29 00:40:00|26329|26299|26326.4|26296.4|26330.7|26300.7|26321.6|26291.6|0
1759106700000|2025-09-29 00:45:00|26326.7|26296.7|26325|26295|26327.1|26297.1|26323.7|26293.7|0
1759107000000|2025-09-29 00:50:00|26325.3|26295.3|26324.3|26294.3|26327.1|26297.1|26321.9|26291.9|0
1759107300000|2025-09-29 00:55:00|26323.7|26293.7|26320.4|26290.4|26324.3|26294.3|26319|26289|0
1759107600000|2025-09-29 01:00:00|26320.7|26290.7|26315.2|26285.2|26321.5|26291.5|26311.5|26281.5|0
1759107900000|2025-09-29 01:05:00|26315.8|26285.8|26315.9|26285.9|26317.2|26287.2|26297.1|26267.1|0
1759108200000|2025-09-29 01:10:00|26315.3|26285.3|26316.8|26286.8|26319.4|26289.4|26315.3|26285.3|0
1759108500000|2025-09-29 01:15:00|26316.6|26286.6|26358.2|26353.2|26387.1|26382.1|26316.6|26286.6|2337
1759108800000|2025-09-29 01:20:00|26357.7|26352.7|26356.1|26351.1|26392.3|26387.3|26345.8|26340.8|1834
1759109100000|2025-09-29 01:25:00|26358.1|26353.1|26390.1|26385.1|26394.2|26389.2|26358.1|26353.1|1093
1759109400000|2025-09-29 01:30:00|26391.6|26386.6|26399.2|26394.2|26438.9|26433.9|26370.1|26365.1|5494
1759109700000|2025-09-29 01:35:00|26401.2|26396.2|26419.1|26414.1|26435.3|26430.3|26381.2|26376.2|3939
1759110000000|2025-09-29 01:40:00|26416.6|26411.6|26448.3|26443.3|26483.1|26478.1|26387.6|26382.6|3816
1759110300000|2025-09-29 01:45:00|26447.3|26442.3|26449.7|26444.7|26468.1|26463.1|26426.9|26421.9|2377
1759110600000|2025-09-29 01:50:00|26449.2|26444.2|26409.1|26404.1|26454.6|26449.6|26398|26393|2109
1759110900000|2025-09-29 01:55:00|26407.6|26402.6|26413.3|26408.3|26420.1|26415.1|26363.7|26358.7|2621
1759111200000|2025-09-29 02:00:00|26409.8|26404.8|26427.2|26422.2|26439.9|26434.9|26388.7|26383.7|1827
1759111500000|2025-09-29 02:05:00|26428.2|26423.2|26440.6|26435.6|26450|26445|26412.8|26407.8|1630
1759111800000|2025-09-29 02:10:00|26441.6|26436.6|26463.8|26458.8|26469.9|26464.9|26440.5|26435.5|1677
1759112100000|2025-09-29 02:15:00|26463.3|26458.3|26444.1|26439.1|26463.8|26458.8|26416.4|26411.4|1611
1759112400000|2025-09-29 02:20:00|26443.6|26438.6|26508.5|26503.5|26513.7|26508.7|26431.4|26426.4|2303
1759112700000|2025-09-29 02:25:00|26509|26504|26511.1|26506.1|26523.5|26518.5|26484.1|26479.1|1973
1759113000000|2025-09-29 02:30:00|26512.6|26507.6|26494|26489|26516.4|26511.4|26475.2|26470.2|1614
1759113300000|2025-09-29 02:35:00|26493.5|26488.5|26525.6|26520.6|26526.5|26521.5|26488.6|26483.6|1386
1759113600000|2025-09-29 02:40:00|26527.6|26522.6|26555.8|26550.8|26557.5|26552.5|26522.2|26517.2|1637
1759113900000|2025-09-29 02:45:00|26556.3|26551.3|26543.1|26538.1|26568.6|26563.6|26528.2|26523.2|1669
1759114200000|2025-09-29 02:50:00|26543.6|26538.6|26541.1|26536.1|26547.8|26542.8|26517.8|26512.8|1386
1759114500000|2025-09-29 02:55:00|26540.6|26535.6|26523.1|26518.1|26550.7|26545.7|26512.6|26507.6|1311
1759114800000|2025-09-29 03:00:00|26522.6|26517.6|26518|26513|26534.6|26529.6|26499.7|26494.7|1253
1759115100000|2025-09-29 03:05:00|26517.5|26512.5|26482.1|26477.1|26533.2|26528.2|26474.8|26469.8|1446
1759115400000|2025-09-29 03:10:00|26481.1|26476.1|26490.1|26485.1|26496.5|26491.5|26461.4|26456.4|1234
1759115700000|2025-09-29 03:15:00|26488.1|26483.1|26503.7|26498.7|26514.9|26509.9|26485.1|26480.1|1043
1759116000000|2025-09-29 03:20:00|26503|26498|26497|26492|26509.8|26504.8|26475.3|26470.3|1047
1759116300000|2025-09-29 03:25:00|26496.5|26491.5|26483.7|26478.7|26504.2|26499.2|26479.4|26474.4|863
1759116600000|2025-09-29 03:30:00|26481.2|26476.2|26473.6|26468.6|26487.9|26482.9|26457.3|26452.3|1419
1759116900000|2025-09-29 03:35:00|26472.1|26467.1|26488.2|26483.2|26495.8|26490.8|26454.4|26449.4|658
1759117200000|2025-09-29 03:40:00|26485.7|26480.7|26479.5|26474.5|26486.5|26481.5|26463.8|26458.8|555
1759117500000|2025-09-29 03:45:00|26477|26472|26483.2|26478.2|26483.4|26478.4|26469.5|26464.5|461
1759117800000|2025-09-29 03:50:00|26483.7|26478.7|26486.9|26481.9|26488.5|26483.5|26468.3|26463.3|565
1759118100000|2025-09-29 03:55:00|26484.4|26479.4|26483.2|26478.2|26492.6|26487.6|26476.7|26471.7|660
1759118400000|2025-09-29 04:00:00|26485.2|26480.2|26501.7|26471.7|26501.7|26480.2|26485.2|26468.7|4
1759118700000|2025-09-29 04:05:00|26502.3|26472.3|26502.6|26472.6|26503.1|26473.1|26502|26472|0
1759119000000|2025-09-29 04:10:00|26503.2|26473.2|26503.9|26473.9|26504.9|26474.9|26501.2|26471.2|0
1759119300000|2025-09-29 04:15:00|26503.6|26473.6|26503.2|26473.2|26504.2|26474.2|26502.6|26472.6|0
1759119600000|2025-09-29 04:20:00|26503.8|26473.8|26505.1|26475.1|26506|26476|26503.2|26473.2|0
1759119900000|2025-09-29 04:25:00|26505.3|26475.3|26507.7|26477.7|26507.9|26477.9|26505.3|26475.3|0
1759120200000|2025-09-29 04:30:00|26507.6|26477.6|26513.1|26483.1|26513.1|26483.1|26506|26476|0
1759120500000|2025-09-29 04:35:00|26513.3|26483.3|26515.1|26485.1|26516.1|26486.1|26513|26483|0
1759120800000|2025-09-29 04:40:00|26515.7|26485.7|26505|26475|26515.7|26485.7|26504.7|26474.7|0
1759121100000|2025-09-29 04:45:00|26504.9|26474.9|26504.4|26474.4|26505.3|26475.3|26503.7|26473.7|0
1759121400000|2025-09-29 04:50:00|26503.8|26473.8|26504.5|26474.5|26504.8|26474.8|26503.3|26473.3|0
1759121700000|2025-09-29 04:55:00|26504.2|26474.2|26504.4|26474.4|26505.6|26475.6|26503.8|26473.8|10
1759122000000|2025-09-29 05:00:00|26504.5|26474.5|26508.5|26503.5|26525.3|26520.3|26486|26474.5|1470
1759122300000|2025-09-29 05:05:00|26508|26503|26490.2|26485.2|26520.4|26515.4|26486.8|26481.8|862
1759122600000|2025-09-29 05:10:00|26489.2|26484.2|26520.4|26515.4|26531|26526|26487|26482|733
1759122900000|2025-09-29 05:15:00|26520.9|26515.9|26493.8|26488.8|26529.6|26524.6|26487.2|26482.2|781
1759123200000|2025-09-29 05:20:00|26495.3|26490.3|26497.9|26492.9|26511|26506|26472.5|26467.5|787
1759123500000|2025-09-29 05:25:00|26498.9|26493.9|26525.7|26520.7|26532.3|26527.3|26486.8|26481.8|946
1759123800000|2025-09-29 05:30:00|26526.2|26521.2|26566.9|26561.9|26575.4|26570.4|26523.7|26518.7|1545
1759124100000|2025-09-29 05:35:00|26566.4|26561.4|26598.8|26593.8|26603.2|26598.2|26562|26557|1312
1759124400000|2025-09-29 05:40:00|26598.9|26593.9|26598.9|26593.9|26622.2|26617.2|26593.3|26588.3|1809
1759124700000|2025-09-29 05:45:00|26596.9|26591.9|26643.2|26638.2|26656.2|26651.2|26596.7|26591.7|1892
1759125000000|2025-09-29 05:50:00|26643.7|26638.7|26657.1|26652.1|26666.5|26661.5|26635.7|26630.7|1470
1759125300000|2025-09-29 05:55:00|26657.6|26652.6|26679.3|26674.3|26685.2|26680.2|26648.4|26643.4|1930
1759125600000|2025-09-29 06:00:00|26680.3|26675.3|26690.8|26685.8|26701.3|26696.3|26656.7|26651.7|1909
1759125900000|2025-09-29 06:05:00|26690.3|26685.3|26653.7|26648.7|26698.8|26693.8|26648.3|26643.3|1412
1759126200000|2025-09-29 06:10:00|26653.2|26648.2|26620.1|26615.1|26653.2|26648.2|26609.5|26604.5|2021
1759126500000|2025-09-29 06:15:00|26618.6|26613.6|26636.3|26631.3|26644.2|26639.2|26607.9|26602.9|1144
1759126800000|2025-09-29 06:20:00|26634.3|26629.3|26629.8|26624.8|26645.8|26640.8|26617.5|26612.5|868
1759127100000|2025-09-29 06:25:00|26628.8|26623.8|26662.4|26657.4|26669.8|26664.8|26613.5|26608.5|1210
1759127400000|2025-09-29 06:30:00|26661.9|26656.9|26663.2|26658.2|26670.8|26665.8|26648.3|26643.3|1234
1759127700000|2025-09-29 06:35:00|26662.7|26657.7|26663.8|26658.8|26683.7|26678.7|26642.9|26637.9|1272
1759128000000|2025-09-29 06:40:00|26663.3|26658.3|26666.8|26661.8|26687.4|26682.4|26647.6|26642.6|1419
1759128300000|2025-09-29 06:45:00|26666.3|26661.3|26667.1|26662.1|26678.4|26673.4|26641.8|26636.8|1195
1759128600000|2025-09-29 06:50:00|26667.5|26662.5|26671.5|26666.5|26682|26677|26661|26656|1063
1759128900000|2025-09-29 06:55:00|26672|26667|26668.7|26663.7|26678.5|26673.5|26660|26655|1065
1759129200000|2025-09-29 07:00:00|26667.7|26662.7|26638.8|26633.8|26669.2|26664.2|26625.1|26620.1|1883
1759129500000|2025-09-29 07:05:00|26638.3|26633.3|26626.4|26621.4|26647.9|26642.9|26623.9|26618.9|1048
1759129800000|2025-09-29 07:10:00|26627.4|26622.4|26636.5|26631.5|26642.1|26637.1|26618.2|26613.2|1139
1759130100000|2025-09-29 07:15:00|26636|26631|26629.6|26624.6|26636.1|26631.1|26613.5|26608.5|1110
1759130400000|2025-09-29 07:20:00|26628.1|26623.1|26622.7|26617.7|26633.6|26628.6|26606.1|26601.1|1192
1759130700000|2025-09-29 07:25:00|26622.2|26617.2|26630.4|26625.4|26637.3|26632.3|26620.1|26615.1|1054
1759131000000|2025-09-29 07:30:00|26629.4|26624.4|26632.4|26627.4|26636|26631|26610.4|26605.4|1303
1759131300000|2025-09-29 07:35:00|26632.9|26627.9|26648.5|26643.5|26649.2|26644.2|26625|26620|1205
1759131600000|2025-09-29 07:40:00|26648|26643|26651.2|26646.2|26668.4|26663.4|26637.2|26632.2|1392
1759131900000|2025-09-29 07:45:00|26649.7|26644.7|26647.8|26642.8|26652.4|26647.4|26633.2|26628.2|1554
1759132200000|2025-09-29 07:50:00|26646.3|26641.3|26643.3|26638.3|26653.9|26648.9|26636.3|26631.3|1436
1759132500000|2025-09-29 07:55:00|26642.8|26637.8|26638.2|26633.2|26651.4|26646.4|26638.2|26633.2|1736
1759132800000|2025-09-29 08:00:00|26637.7|26632.7|26630.3|26625.3|26640.5|26635.5|26613.8|26608.8|1662
1759133100000|2025-09-29 08:05:00|26629.8|26624.8|26618.4|26613.4|26638.2|26633.2|26615.1|26610.1|1098
1759133400000|2025-09-29 08:10:00|26620.9|26615.9|26632|26627|26638.6|26633.6|26615.4|26610.4|776
1759133700000|2025-09-29 08:15:00|26631.5|26626.5|26643.1|26638.1|26657|26652|26629.5|26624.5|553
1759134000000|2025-09-29 08:20:00|26643.6|26638.6|26641.7|26636.7|26647.4|26642.4|26633.7|26628.7|354
1759134300000|2025-09-29 08:25:00|26640.2|26635.2|26662.8|26657.8|26671.6|26666.6|26635.7|26630.7|1235
1759134600000|2025-09-29 08:30:00|26677.3|26647.3|26655.6|26625.6|26679.2|26649.2|26654.3|26624.3|503
1759134900000|2025-09-29 08:35:00|26656.2|26626.2|26661.6|26631.6|26662.5|26632.5|26655.4|26625.4|0
1759135200000|2025-09-29 08:40:00|26661.9|26631.9|26670.4|26640.4|26670.6|26640.6|26660.7|26630.7|0
1759135500000|2025-09-29 08:45:00|26670.7|26640.7|26672.5|26642.5|26676|26646|26669.4|26639.4|0
1759135800000|2025-09-29 08:50:00|26673.1|26643.1|26672.4|26642.4|26675.8|26645.8|26671.5|26641.5|0
1759136100000|2025-09-29 08:55:00|26672.2|26642.2|26676.7|26646.7|26676.8|26646.8|26671.6|26641.6|0
1759136400000|2025-09-29 09:00:00|26677|26647|26671.4|26641.4|26677.4|26647.4|26670.4|26640.4|0
1759136700000|2025-09-29 09:05:00|26671.1|26641.1|26671.3|26641.3|26675.8|26645.8|26670.3|26640.3|0
1759137000000|2025-09-29 09:10:00|26671|26641|26671.3|26641.3|26672.5|26642.5|26670.4|26640.4|0
1759137300000|2025-09-29 09:15:00|26665.4|26657.4|26658.4|26650.4|26680.5|26672.5|26658.4|26650.4|428
1759137600000|2025-09-29 09:20:00|26657.9|26649.9|26655.4|26647.4|26657.9|26649.9|26643.7|26635.7|64
1759137900000|2025-09-29 09:25:00|26655.9|26647.9|26663.5|26655.5|26665.9|26657.9|26653.7|26645.7|39
1759138200000|2025-09-29 09:30:00|26664|26656|26632.5|26624.5|26665|26657|26631.5|26623.5|125
1759138500000|2025-09-29 09:35:00|26632|26624|26621.9|26613.9|26633|26625|26621.4|26613.4|126
1759138800000|2025-09-29 09:40:00|26621.4|26613.4|26614.2|26606.2|26623.4|26615.4|26604.3|26596.3|172
1759139100000|2025-09-29 09:45:00|26613.7|26605.7|26600.3|26592.3|26619|26611|26599.2|26591.2|155
1759139400000|2025-09-29 09:50:00|26599.8|26591.8|26606.6|26598.6|26616.2|26608.2|26598.3|26590.3|145
1759139700000|2025-09-29 09:55:00|26607.1|26599.1|26610|26602|26612.1|26604.1|26605.1|26597.1|40
1759140000000|2025-09-29 10:00:00|26609|26601|26607.4|26599.4|26612.8|26604.8|26604.9|26596.9|68
1759140300000|2025-09-29 10:05:00|26607.9|26599.9|26608.6|26600.6|26609.9|26601.9|26601.4|26593.4|89
1759140600000|2025-09-29 10:10:00|26609.1|26601.1|26616.3|26608.3|26618.3|26610.3|26606.8|26598.8|75
1759140900000|2025-09-29 10:15:00|26615.8|26607.8|26612.9|26604.9|26619.5|26611.5|26611.9|26603.9|92
1759141200000|2025-09-29 10:20:00|26612.4|26604.4|26638.1|26630.1|26638.6|26630.6|26610.9|26602.9|106
1759141500000|2025-09-29 10:25:00|26637.6|26629.6|26635.6|26627.6|26640.8|26632.8|26625|26617|128
1759141800000|2025-09-29 10:30:00|26636.1|26628.1|26621|26613|26636.5|26628.5|26620|26612|65
1759142100000|2025-09-29 10:35:00|26620.5|26612.5|26606|26598|26622|26614|26605.5|26597.5|86
1759142400000|2025-09-29 10:40:00|26605.5|26597.5|26615.6|26607.6|26616.1|26608.1|26598|26590|103
1759142700000|2025-09-29 10:45:00|26615.1|26607.1|26617.6|26609.6|26619.6|26611.6|26609.1|26601.1|163
1759143000000|2025-09-29 10:50:00|26618.1|26610.1|26632.1|26624.1|26633.6|26625.6|26615.6|26607.6|106
1759143300000|2025-09-29 10:55:00|26631.6|26623.6|26637.2|26629.2|26639.1|26631.1|26629.1|26621.1|85
1759143600000|2025-09-29 11:00:00|26637.7|26629.7|26639.5|26631.5|26642.5|26634.5|26634.4|26626.4|69
1759143900000|2025-09-29 11:05:00|26638.5|26630.5|26646.9|26638.9|26654.4|26646.4|26637.5|26629.5|179
1759144200000|2025-09-29 11:10:00|26647.4|26639.4|26635|26627|26647.9|26639.9|26628|26620|63
1759144500000|2025-09-29 11:15:00|26634.5|26626.5|26638.5|26630.5|26641.1|26633.1|26632|26624|88
1759144800000|2025-09-29 11:20:00|26639.1|26631.1|26635|26627|26648.4|26640.4|26634|26626|143
1759145100000|2025-09-29 11:25:00|26634|26626|26625.3|26617.3|26635.5|26627.5|26615.6|26607.6|70
1759145400000|2025-09-29 11:30:00|26624.8|26616.8|26639.7|26631.7|26639.7|26631.7|26624.6|26616.6|104
1759145700000|2025-09-29 11:35:00|26640.2|26632.2|26648.3|26640.3|26651.1|26643.1|26638.6|26630.6|183
1759146000000|2025-09-29 11:40:00|26648.8|26640.8|26649.6|26641.6|26651.3|26643.3|26642.5|26634.5|124
1759146300000|2025-09-29 11:45:00|26650.1|26642.1|26649.9|26641.9|26651|26643|26644.7|26636.7|69
1759146600000|2025-09-29 11:50:00|26650.4|26642.4|26658.5|26650.5|26659|26651|26649.6|26641.6|134
1759146900000|2025-09-29 11:55:00|26659|26651|26669.1|26661.1|26669.1|26661.1|26657.9|26649.9|146
1759147200000|2025-09-29 12:00:00|26669.9|26661.9|26661.6|26653.6|26678.7|26670.7|26659.6|26651.6|171
1759147500000|2025-09-29 12:05:00|26662.1|26654.1|26667.1|26659.1|26673.3|26665.3|26661.3|26653.3|64
1759147800000|2025-09-29 12:10:00|26667.6|26659.6|26664.8|26656.8|26668.8|26660.8|26655.8|26647.8|56
1759148100000|2025-09-29 12:15:00|26664.9|26656.9|26666.3|26658.3|26668.4|26660.4|26656.8|26648.8|57
1759148400000|2025-09-29 12:20:00|26666.8|26658.8|26670|26662|26674.9|26666.9|26660.5|26652.5|82
1759148700000|2025-09-29 12:25:00|26669.5|26661.5|26675.6|26667.6|26684.4|26676.4|26669|26661|164
1759149000000|2025-09-29 12:30:00|26676.1|26668.1|26671.6|26663.6|26677.1|26669.1|26666.4|26658.4|41
1759149300000|2025-09-29 12:35:00|26672.1|26664.1|26700.6|26692.6|26700.6|26692.6|26671.6|26663.6|197
1759149600000|2025-09-29 12:40:00|26700.1|26692.1|26697.7|26689.7|26700.6|26692.6|26686.1|26678.1|158
1759149900000|2025-09-29 12:45:00|26696.7|26688.7|26703.4|26695.4|26703.4|26695.4|26692.1|26684.1|170
1759150200000|2025-09-29 12:50:00|26702.9|26694.9|26698|26690|26704.4|26696.4|26696.9|26688.9|117
1759150500000|2025-09-29 12:55:00|26698.5|26690.5|26704.1|26696.1|26708.2|26700.2|26697.5|26689.5|52
1759150800000|2025-09-29 13:00:00|26703.6|26695.6|26694.4|26686.4|26717.7|26709.7|26692.5|26684.5|156
1759151100000|2025-09-29 13:05:00|26694.9|26686.9|26685.4|26677.4|26700.9|26692.9|26683.9|26675.9|221
1759151400000|2025-09-29 13:10:00|26684.9|26676.9|26692.3|26684.3|26695|26687|26683.9|26675.9|61
1759151700000|2025-09-29 13:15:00|26691.8|26683.8|26711.5|26703.5|26713.3|26705.3|26690.3|26682.3|71
1759152000000|2025-09-29 13:20:00|26711|26703|26704|26696|26715.7|26707.7|26697.5|26689.5|136
1759152300000|2025-09-29 13:25:00|26703.5|26695.5|26725.1|26717.1|26725.1|26717.1|26701.1|26693.1|187
1759152600000|2025-09-29 13:30:00|26725.6|26717.6|26741.8|26733.8|26767.5|26759.5|26720|26712|1293
1759152900000|2025-09-29 13:35:00|26741.3|26733.3|26725.9|26717.9|26772.4|26764.4|26713.1|26705.1|636
1759153200000|2025-09-29 13:40:00|26725.4|26717.4|26742.3|26734.3|26751.4|26743.4|26721.2|26713.2|298
1759153500000|2025-09-29 13:45:00|26741.3|26733.3|26726.5|26718.5|26755.3|26747.3|26719.8|26711.8|340
1759153800000|2025-09-29 13:50:00|26727|26719|26714.7|26706.7|26729|26721|26697.7|26689.7|311
1759154100000|2025-09-29 13:55:00|26715.2|26707.2|26686.7|26678.7|26715.2|26707.2|26676.9|26668.9|394
1759154400000|2025-09-29 14:00:00|26686.2|26678.2|26680.9|26672.9|26688.4|26680.4|26670.3|26662.3|240
1759154700000|2025-09-29 14:05:00|26681.4|26673.4|26683.9|26675.9|26701.5|26693.5|26678.9|26670.9|283
1759155000000|2025-09-29 14:10:00|26683.4|26675.4|26658.3|26650.3|26683.4|26675.4|26651.6|26643.6|320
1759155300000|2025-09-29 14:15:00|26657.3|26649.3|26643.7|26635.7|26669.5|26661.5|26636|26628|283
1759155600000|2025-09-29 14:20:00|26644.2|26636.2|26686.9|26678.9|26689.1|26681.1|26640.2|26632.2|144
1759155900000|2025-09-29 14:25:00|26686.4|26678.4|26702.2|26694.2|26703.4|26695.4|26686.4|26678.4|226
1759156200000|2025-09-29 14:30:00|26702.5|26694.5|26705.1|26697.1|26707.1|26699.1|26694.5|26686.5|182
1759156500000|2025-09-29 14:35:00|26704.6|26696.6|26729.7|26721.7|26732.3|26724.3|26693.1|26685.1|254
1759156800000|2025-09-29 14:40:00|26730.3|26722.3|26728.6|26720.6|26737.6|26729.6|26720.1|26712.1|199
1759157100000|2025-09-29 14:45:00|26729.4|26721.4|26724.8|26716.8|26729.4|26721.4|26704.5|26696.5|117
1759157400000|2025-09-29 14:50:00|26723.8|26715.8|26717.9|26709.9|26724.8|26716.8|26704.5|26696.5|137
1759157700000|2025-09-29 14:55:00|26717.4|26709.4|26708.5|26700.5|26720.4|26712.4|26703.7|26695.7|206
1759158000000|2025-09-29 15:00:00|26708|26700|26707.4|26699.4|26711.9|26703.9|26700.7|26692.7|90
1759158300000|2025-09-29 15:05:00|26707.9|26699.9|26686.3|26678.3|26708.9|26700.9|26679.6|26671.6|131
1759158600000|2025-09-29 15:10:00|26686.8|26678.8|26687.1|26679.1|26690.3|26682.3|26677.3|26669.3|126
1759158900000|2025-09-29 15:15:00|26686.6|26678.6|26687.6|26679.6|26688.6|26680.6|26677.4|26669.4|243
1759159200000|2025-09-29 15:20:00|26687.1|26679.1|26687.8|26679.8|26700.7|26692.7|26676.7|26668.7|177
1759159500000|2025-09-29 15:25:00|26688.3|26680.3|26704.7|26696.7|26708.1|26700.1|26688.3|26680.3|124
1759159800000|2025-09-29 15:30:00|26703.7|26695.7|26682.7|26674.7|26703.7|26695.7|26680|26672|201
1759160100000|2025-09-29 15:35:00|26683.2|26675.2|26691.1|26683.1|26692.1|26684.1|26674.8|26666.8|101
1759160400000|2025-09-29 15:40:00|26690.6|26682.6|26687.6|26679.6|26693|26685|26680.6|26672.6|42
1759160700000|2025-09-29 15:45:00|26687.1|26679.1|26684.4|26676.4|26697|26689|26682.4|26674.4|57
1759161000000|2025-09-29 15:50:00|26683.9|26675.9|26675.5|26667.5|26685.9|26677.9|26667.8|26659.8|99
1759161300000|2025-09-29 15:55:00|26676|26668|26679.3|26671.3|26679.8|26671.8|26668.6|26660.6|112
1759161600000|2025-09-29 16:00:00|26679.8|26671.8|26673.3|26665.3|26680.8|26672.8|26670.5|26662.5|72
1759161900000|2025-09-29 16:05:00|26673.8|26665.8|26687.2|26679.2|26687.7|26679.7|26670.8|26662.8|89
1759162200000|2025-09-29 16:10:00|26687.7|26679.7|26705.8|26697.8|26708.7|26700.7|26687.2|26679.2|107
1759162500000|2025-09-29 16:15:00|26706.3|26698.3|26701.1|26693.1|26710.3|26702.3|26691.6|26683.6|63
1759162800000|2025-09-29 16:20:00|26700.6|26692.6|26709.4|26701.4|26712|26704|26699.1|26691.1|75
1759163100000|2025-09-29 16:25:00|26709.9|26701.9|26707.2|26699.2|26714.8|26706.8|26706.2|26698.2|60
1759163400000|2025-09-29 16:30:00|26707.7|26699.7|26703.9|26695.9|26711.2|26703.2|26701|26693|64
1759163700000|2025-09-29 16:35:00|26704.4|26696.4|26701.9|26693.9|26706.4|26698.4|26698.9|26690.9|56
1759164000000|2025-09-29 16:40:00|26701.4|26693.4|26682.8|26674.8|26704.9|26696.9|26682.8|26674.8|67
1759164300000|2025-09-29 16:45:00|26682.3|26674.3|26688|26680|26688.5|26680.5|26677.3|26669.3|37
1759164600000|2025-09-29 16:50:00|26687.5|26679.5|26695.7|26687.7|26696.2|26688.2|26686|26678|32
1759164900000|2025-09-29 16:55:00|26696.2|26688.2|26703.9|26695.9|26705.6|26697.6|26692.8|26684.8|46
1759165200000|2025-09-29 17:00:00|26703.4|26695.4|26690.1|26682.1|26704.4|26696.4|26686.1|26678.1|61
1759165500000|2025-09-29 17:05:00|26690.6|26682.6|26700.2|26692.2|26702.2|26694.2|26689.6|26681.6|49
1759165800000|2025-09-29 17:10:00|26700.7|26692.7|26686.3|26678.3|26700.7|26692.7|26684.8|26676.8|54
1759166100000|2025-09-29 17:15:00|26685.8|26677.8|26691.2|26683.2|26692.4|26684.4|26680.8|26672.8|63
1759166400000|2025-09-29 17:20:00|26690.7|26682.7|26663.6|26655.6|26690.7|26682.7|26662.6|26654.6|102
1759166700000|2025-09-29 17:25:00|26664.2|26656.2|26666.7|26658.7|26670.7|26662.7|26657.8|26649.8|159
1759167000000|2025-09-29 17:30:00|26667.2|26659.2|26677.1|26669.1|26677.1|26669.1|26663.4|26655.4|114
1759167300000|2025-09-29 17:35:00|26676.6|26668.6|26679.8|26671.8|26680.8|26672.8|26672.6|26664.6|32
1759167600000|2025-09-29 17:40:00|26680.3|26672.3|26675.2|26667.2|26682.8|26674.8|26669.7|26661.7|52
1759167900000|2025-09-29 17:45:00|26674.7|26666.7|26673.4|26665.4|26677.2|26669.2|26667.2|26659.2|32
1759168200000|2025-09-29 17:50:00|26673.9|26665.9|26684|26676|26684.5|26676.5|26672.4|26664.4|70
1759168500000|2025-09-29 17:55:00|26684.5|26676.5|26687|26679|26688.5|26680.5|26678.5|26670.5|59
1759168800000|2025-09-29 18:00:00|26687.5|26679.5|26686.3|26678.3|26687.6|26679.6|26673|26665|40
1759169100000|2025-09-29 18:05:00|26686.8|26678.8|26673.9|26665.9|26692|26684|26673.4|26665.4|76
1759169400000|2025-09-29 18:10:00|26673.4|26665.4|26682.8|26674.8|26685.3|26677.3|26670.8|26662.8|60
1759169700000|2025-09-29 18:15:00|26681.8|26673.8|26691.1|26683.1|26691.6|26683.6|26680.8|26672.8|43
1759170000000|2025-09-29 18:20:00|26690.6|26682.6|26690.6|26682.6|26691.1|26683.1|26688.6|26680.6|43
1759170300000|2025-09-29 18:25:00|26691.1|26683.1|26693.3|26685.3|26693.8|26685.8|26690.6|26682.6|26
1759170600000|2025-09-29 18:30:00|26692.8|26684.8|26707.6|26699.6|26708.4|26700.4|26691.8|26683.8|56
1759170900000|2025-09-29 18:35:00|26707.1|26699.1|26713.9|26705.9|26715.5|26707.5|26702.6|26694.6|63
1759171200000|2025-09-29 18:40:00|26714.4|26706.4|26710.9|26702.9|26714.9|26706.9|26710.4|26702.4|43
1759171500000|2025-09-29 18:45:00|26711.4|26703.4|26723.3|26715.3|26723.3|26715.3|26710.4|26702.4|59
1759171800000|2025-09-29 18:50:00|26722.8|26714.8|26717.4|26709.4|26729.3|26721.3|26712.7|26704.7|105
1759172100000|2025-09-29 18:55:00|26716.9|26708.9|26727.2|26697.2|26727.2|26716.9|26710.3|26697.2|131
1759172400000|2025-09-29 19:00:00|26721.4|26691.4|26724.9|26694.9|26725|26695|26719.7|26689.7|0
1759172700000|2025-09-29 19:05:00|26725|26695|26710.9|26680.9|26725|26695|26709.4|26679.4|0
1759173000000|2025-09-29 19:10:00|26710.8|26680.8|26707.5|26677.5|26716.1|26686.1|26704.2|26674.2|0
1759173300000|2025-09-29 19:15:00|26707.4|26677.4|26702.1|26672.1|26707.5|26677.5|26699|26669|0
1759173600000|2025-09-29 19:20:00|26702.2|26672.2|26703|26673|26705.3|26675.3|26701.8|26671.8|0
1759173900000|2025-09-29 19:25:00|26702.9|26672.9|26705.2|26675.2|26706.4|26676.4|26701.3|26671.3|0
1759174200000|2025-09-29 19:30:00|26705.1|26675.1|26709.2|26679.2|26709.3|26679.3|26705|26675|0
1759174500000|2025-09-29 19:35:00|26709.3|26679.3|26708.2|26678.2|26710.5|26680.5|26703.3|26673.3|0
1759174800000|2025-09-29 19:40:00|26708.4|26678.4|26708.9|26678.9|26713.1|26683.1|26707.9|26677.9|0
1759175100000|2025-09-29 19:45:00|26709.1|26679.1|26716.7|26686.7|26716.9|26686.9|26709|26679|0
1759175400000|2025-09-29 19:50:00|26716.6|26686.6|26728.1|26698.1|26730|26700|26706.7|26676.7|0
1759175700000|2025-09-29 19:55:00|26728|26698|26732.1|26702.1|26733.1|26703.1|26720.2|26690.2|0
1759176000000|2025-09-29 20:00:00|26732.7|26702.7|26730.7|26700.7|26737.5|26707.5|26729.2|26699.2|0
1759176300000|2025-09-29 20:05:00|26730.1|26700.1|26731.4|26701.4|26733.3|26703.3|26726.9|26696.9|0
1759176600000|2025-09-29 20:10:00|26732|26702|26731.1|26701.1|26732|26702|26727|26697|0
1759176900000|2025-09-29 20:15:00|26730.5|26700.5|26729|26699|26732|26702|26728|26698|0
1759177200000|2025-09-29 20:20:00|26729.6|26699.6|26729.1|26699.1|26730.3|26700.3|26727.3|26697.3|0
1759177500000|2025-09-29 20:25:00|26729.7|26699.7|26731.5|26701.5|26732.6|26702.6|26729.7|26699.7|0
1759177800000|2025-09-29 20:30:00|26730.9|26700.9|26728.2|26698.2|26731.5|26701.5|26725.9|26695.9|0
1759178100000|2025-09-29 20:35:00|26727.6|26697.6|26725.8|26695.8|26728|26698|26725|26695|0
1759178400000|2025-09-29 20:40:00|26726.4|26696.4|26724.6|26694.6|26726.9|26696.9|26723|26693|0
1759178700000|2025-09-29 20:45:00|26724.3|26694.3|26718.8|26688.8|26724.3|26694.3|26716.4|26686.4|0
1759179000000|2025-09-29 20:50:00|26718.2|26688.2|26726.3|26696.3|26726.3|26696.3|26717.6|26687.6|0
1759179300000|2025-09-29 20:55:00|26725.7|26695.7|26728.5|26698.5|26730.4|26700.4|26725.1|26695.1|0
1759179600000|2025-09-29 21:00:00|26728.3|26698.3|26727.5|26697.5|26728.4|26698.4|26727.5|26697.5|0
1759179900000|2025-09-29 21:05:00|26727.4|26697.4|26726.7|26696.7|26727.5|26697.5|26726.7|26696.7|0
1759180200000|2025-09-29 21:10:00|26726.9|26696.9|26726.6|26696.6|26727|26697|26726.5|26696.5|0
1759180500000|2025-09-29 21:15:00|26726.2|26696.2|26726.6|26696.6|26727.3|26697.3|26726.2|26696.2|0
1759180800000|2025-09-29 21:20:00|26726.8|26696.8|26736.3|26706.3|26736.3|26706.3|26726.8|26696.8|0
1759181100000|2025-09-29 21:25:00|26736.4|26706.4|26737.6|26707.6|26737.6|26707.6|26736.3|26706.3|0
1759181400000|2025-09-29 21:30:00|26737.9|26707.9|26736.9|26706.9|26738.3|26708.3|26736.3|26706.3|0
1759181700000|2025-09-29 21:35:00|26737.5|26707.5|26735.8|26705.8|26737.5|26707.5|26735.2|26705.2|0
1759182000000|2025-09-29 21:40:00|26736.2|26706.2|26737.4|26707.4|26737.4|26707.4|26736.2|26706.2|0
1759182300000|2025-09-29 21:45:00|26737.5|26707.5|26736.6|26706.6|26737.5|26707.5|26735|26705|0
1759182600000|2025-09-29 21:50:00|26737|26707|26737.1|26707.1|26737.2|26707.2|26735.7|26705.7|0
1759182900000|2025-09-29 21:55:00|26736.8|26706.8|26736.5|26706.5|26736.9|26706.9|26736.4|26706.4|0
1759183200000|2025-09-29 22:00:00|26738.4|26708.4|26740.3|26710.3|26742.8|26712.8|26736.6|26706.6|0
1759183500000|2025-09-29 22:05:00|26740.6|26710.6|26739.6|26709.6|26744.1|26714.1|26738.8|26708.8|0
1759183800000|2025-09-29 22:10:00|26739.9|26709.9|26737.9|26707.9|26739.9|26709.9|26735.9|26705.9|0
1759184100000|2025-09-29 22:15:00|26737.6|26707.6|26737.2|26707.2|26738.5|26708.5|26734.5|26704.5|0
1759184400000|2025-09-29 22:20:00|26737.5|26707.5|26738.1|26708.1|26739.3|26709.3|26736.2|26706.2|0
1759184700000|2025-09-29 22:25:00|26737.5|26707.5|26736.8|26706.8|26738.7|26708.7|26735.2|26705.2|0
1759185000000|2025-09-29 22:30:00|26736.5|26706.5|26739.3|26709.3|26740.8|26710.8|26736|26706|0
1759185300000|2025-09-29 22:35:00|26738.7|26708.7|26738.7|26708.7|26740|26710|26738.5|26708.5|0
1759185600000|2025-09-29 22:40:00|26738.9|26708.9|26742.3|26712.3|26742.6|26712.6|26738.5|26708.5|0
1759185900000|2025-09-29 22:45:00|26742.9|26712.9|26746.5|26716.5|26746.8|26716.8|26741.9|26711.9|0
1759186200000|2025-09-29 22:50:00|26746.2|26716.2|26750.2|26720.2|26750.3|26720.3|26746.2|26716.2|0
1759186500000|2025-09-29 22:55:00|26749.9|26719.9|26748|26718|26750.2|26720.2|26747.4|26717.4|0
1759186800000|2025-09-29 23:00:00|26748.1|26718.1|26748.2|26718.2|26748.8|26718.8|26747.2|26717.2|0
1759187100000|2025-09-29 23:05:00|26747.6|26717.6|26748.6|26718.6|26748.6|26718.6|26745.8|26715.8|0
1759187400000|2025-09-29 23:10:00|26748|26718|26747.8|26717.8|26748.7|26718.7|26747.2|26717.2|0
1759187700000|2025-09-29 23:15:00|26747.5|26717.5|26747.8|26717.8|26749.3|26719.3|26747.5|26717.5|0
1759188000000|2025-09-29 23:20:00|26747.5|26717.5|26749.1|26719.1|26749.1|26719.1|26743|26713|0
1759188300000|2025-09-29 23:25:00|26749.4|26719.4|26749.1|26719.1|26750.5|26720.5|26748.2|26718.2|0
1759188600000|2025-09-29 23:30:00|26749.4|26719.4|26750.9|26720.9|26751|26721|26748.9|26718.9|0
1759188900000|2025-09-29 23:35:00|26751.2|26721.2|26757.4|26727.4|26760.8|26730.8|26750.9|26720.9|0
1759189200000|2025-09-29 23:40:00|26756.8|26726.8|26758.2|26728.2|26759.3|26729.3|26756.8|26726.8|0
1759189500000|2025-09-29 23:45:00|26757.9|26727.9|26759.8|26729.8|26760.3|26730.3|26757.9|26727.9|0
1759189800000|2025-09-29 23:50:00|26759.2|26729.2|26743|26713|26760|26730|26743|26713|0
1759190100000|2025-09-29 23:55:00|26742.4|26712.4|26740.5|26710.5|26742.9|26712.9|26739.1|26709.1|0
1759190400000|2025-09-30 00:00:00|26739.9|26709.9|26736.1|26706.1|26742.9|26712.9|26728|26698|0
1759190700000|2025-09-30 00:05:00|26735.8|26705.8|26732.1|26702.1|26737.1|26707.1|26731.1|26701.1|0
1759191000000|2025-09-30 00:10:00|26731.8|26701.8|26736.6|26706.6|26738.1|26708.1|26731.6|26701.6|0
1759191300000|2025-09-30 00:15:00|26736.9|26706.9|26738.8|26708.8|26739.9|26709.9|26734.3|26704.3|0
1759191600000|2025-09-30 00:20:00|26739.4|26709.4|26735.2|26705.2|26740|26710|26735.2|26705.2|0
1759191900000|2025-09-30 00:25:00|26735.5|26705.5|26737|26707|26739.4|26709.4|26735.5|26705.5|0
1759192200000|2025-09-30 00:30:00|26736.4|26706.4|26740.7|26710.7|26740.7|26710.7|26735.4|26705.4|0
1759192500000|2025-09-30 00:35:00|26739.5|26709.5|26743|26713|26743.6|26713.6|26738.9|26708.9|0
1759192800000|2025-09-30 00:40:00|26743.3|26713.3|26743.3|26713.3|26744.8|26714.8|26740.3|26710.3|0
1759193100000|2025-09-30 00:45:00|26743.5|26713.5|26746.7|26716.7|26747.2|26717.2|26741.4|26711.4|0
1759193400000|2025-09-30 00:50:00|26747.3|26717.3|26733.7|26703.7|26748.1|26718.1|26731.7|26701.7|0
1759193700000|2025-09-30 00:55:00|26734.3|26704.3|26731.5|26701.5|26735|26705|26731.2|26701.2|0
1759194000000|2025-09-30 01:00:00|26730.9|26700.9|26740|26710|26744.1|26714.1|26727.9|26697.9|0
1759194300000|2025-09-30 01:05:00|26739.7|26709.7|26744|26714|26744|26714|26734.8|26704.8|0
1759194600000|2025-09-30 01:10:00|26744.6|26714.6|26742.9|26712.9|26745.8|26715.8|26742.8|26712.8|0
1759194900000|2025-09-30 01:15:00|26743.5|26713.5|26667.5|26662.5|26744.1|26714.1|26640.9|26635.9|1608
1759195200000|2025-09-30 01:20:00|26668|26663|26664.9|26659.9|26672.5|26667.5|26653.4|26648.4|868
1759195500000|2025-09-30 01:25:00|26666.4|26661.4|26696.5|26691.5|26707.9|26702.9|26666.4|26661.4|1037
1759195800000|2025-09-30 01:30:00|26699|26694|26799.1|26794.1|26841|26836|26699|26694|6440
1759196100000|2025-09-30 01:35:00|26795.6|26790.6|26782.3|26777.3|26843.1|26838.1|26781|26776|2924
1759196400000|2025-09-30 01:40:00|26781.8|26776.8|26779.8|26774.8|26814.3|26809.3|26768.7|26763.7|2533
1759196700000|2025-09-30 01:45:00|26780.3|26775.3|26746.9|26741.9|26801.4|26796.4|26730.3|26725.3|2204
1759197000000|2025-09-30 01:50:00|26747.9|26742.9|26750.9|26745.9|26780.7|26775.7|26736.8|26731.8|1758
1759197300000|2025-09-30 01:55:00|26753.4|26748.4|26745.1|26740.1|26776.3|26771.3|26730|26725|1521
1759197600000|2025-09-30 02:00:00|26744.6|26739.6|26783.4|26778.4|26784.9|26779.9|26737.1|26732.1|1863
1759197900000|2025-09-30 02:05:00|26783.9|26778.9|26758.5|26753.5|26787|26782|26739.8|26734.8|1801
1759198200000|2025-09-30 02:10:00|26758|26753|26721.8|26716.8|26768.3|26763.3|26708.7|26703.7|1385
1759198500000|2025-09-30 02:15:00|26720.8|26715.8|26690.3|26685.3|26723.8|26718.8|26679.5|26674.5|1324
1759198800000|2025-09-30 02:20:00|26691.8|26686.8|26668.4|26663.4|26695.8|26690.8|26644.4|26639.4|1819
1759199100000|2025-09-30 02:25:00|26667.9|26662.9|26619.5|26614.5|26673|26668|26597.1|26592.1|2535
1759199400000|2025-09-30 02:30:00|26618|26613|26638.3|26633.3|26646.4|26641.4|26605.5|26600.5|1567
1759199700000|2025-09-30 02:35:00|26637.3|26632.3|26641.7|26636.7|26654|26649|26613.2|26608.2|1083
1759200000000|2025-09-30 02:40:00|26640.7|26635.7|26615.1|26610.1|26643.3|26638.3|26612.6|26607.6|712
1759200300000|2025-09-30 02:45:00|26616.1|26611.1|26603.6|26598.6|26626.4|26621.4|26597.9|26592.9|874
1759200600000|2025-09-30 02:50:00|26602.6|26597.6|26615.6|26610.6|26622.9|26617.9|26582.4|26577.4|1081
1759200900000|2025-09-30 02:55:00|26616.1|26611.1|26597.2|26592.2|26631.9|26626.9|26593.4|26588.4|930
1759201200000|2025-09-30 03:00:00|26596.7|26591.7|26593.2|26588.2|26614.1|26609.1|26586.2|26581.2|720
1759201500000|2025-09-30 03:05:00|26591.7|26586.7|26575.7|26570.7|26613|26608|26573.4|26568.4|939
1759201800000|2025-09-30 03:10:00|26575.2|26570.2|26622.6|26617.6|26623.6|26618.6|26569.3|26564.3|884
1759202100000|2025-09-30 03:15:00|26622.1|26617.1|26601.8|26596.8|26622.1|26617.1|26577.6|26572.6|865
1759202400000|2025-09-30 03:20:00|26602.3|26597.3|26628.4|26623.4|26640.3|26635.3|26600.3|26595.3|806
1759202700000|2025-09-30 03:25:00|26627.9|26622.9|26614.8|26609.8|26646.7|26641.7|26614.3|26609.3|729
1759203000000|2025-09-30 03:30:00|26614.6|26609.6|26616.4|26611.4|26627.1|26622.1|26612.9|26607.9|429
1759203300000|2025-09-30 03:35:00|26616.9|26611.9|26597.7|26592.7|26618.9|26613.9|26597.7|26592.7|490
1759203600000|2025-09-30 03:40:00|26598.2|26593.2|26602.2|26597.2|26605.7|26600.7|26590|26585|474
1759203900000|2025-09-30 03:45:00|26602.7|26597.7|26615.4|26610.4|26616.4|26611.4|26587.4|26582.4|461
1759204200000|2025-09-30 03:50:00|26614.9|26609.9|26609.6|26604.6|26621.1|26616.1|26604.2|26599.2|349
1759204500000|2025-09-30 03:55:00|26608.6|26603.6|26600|26595|26613.4|26608.4|26598.8|26593.8|442
1759204800000|2025-09-30 04:00:00|26600.5|26595.5|26613.7|26583.7|26615.9|26595.5|26600.5|26581.1|0
1759205100000|2025-09-30 04:05:00|26614|26584|26611.8|26581.8|26614.8|26584.8|26611.5|26581.5|0
1759205400000|2025-09-30 04:10:00|26611.6|26581.6|26612|26582|26612.9|26582.9|26611.1|26581.1|0
1759205700000|2025-09-30 04:15:00|26612.6|26582.6|26611.8|26581.8|26612.7|26582.7|26611.5|26581.5|0
1759206000000|2025-09-30 04:20:00|26612.2|26582.2|26612|26582|26612.6|26582.6|26610.8|26580.8|0
1759206300000|2025-09-30 04:25:00|26612.1|26582.1|26605.2|26575.2|26612.5|26582.5|26603.4|26573.4|0
1759206600000|2025-09-30 04:30:00|26605.1|26575.1|26605.3|26575.3|26608|26578|26602.7|26572.7|0
1759206900000|2025-09-30 04:35:00|26605.6|26575.6|26604.3|26574.3|26605.9|26575.9|26603.6|26573.6|0
1759207200000|2025-09-30 04:40:00|26604.5|26574.5|26606.5|26576.5|26607.1|26577.1|26603.3|26573.3|0
1759207500000|2025-09-30 04:45:00|26607.8|26577.8|26606.6|26576.6|26608.4|26578.4|26606|26576|0
1759207800000|2025-09-30 04:50:00|26606.3|26576.3|26605.8|26575.8|26607|26577|26604.8|26574.8|0
1759208100000|2025-09-30 04:55:00|26606.1|26576.1|26603.1|26573.1|26606.8|26576.8|26602.5|26572.5|4
1759208400000|2025-09-30 05:00:00|26602.5|26572.5|26605.5|26600.5|26617.5|26612.5|26574.4|26569.4|1200
1759208700000|2025-09-30 05:05:00|26605|26600|26613.7|26608.7|26620.7|26615.7|26576.6|26571.6|1174
1759209000000|2025-09-30 05:10:00|26613.2|26608.2|26643.7|26638.7|26644.7|26639.7|26602.9|26597.9|720
1759209300000|2025-09-30 05:15:00|26643.2|26638.2|26662.3|26657.3|26672.4|26667.4|26643.2|26638.2|1534
1759209600000|2025-09-30 05:20:00|26661.3|26656.3|26668.1|26663.1|26677.3|26672.3|26640.7|26635.7|828
1759209900000|2025-09-30 05:25:00|26668.8|26663.8|26667.5|26662.5|26679.8|26674.8|26655.4|26650.4|668
1759210200000|2025-09-30 05:30:00|26667|26662|26633.7|26628.7|26675.7|26670.7|26627.7|26622.7|966
1759210500000|2025-09-30 05:35:00|26634.2|26629.2|26639.7|26634.7|26644.8|26639.8|26621.5|26616.5|796
1759210800000|2025-09-30 05:40:00|26640.2|26635.2|26656|26651|26662.4|26657.4|26637.7|26632.7|826
1759211100000|2025-09-30 05:45:00|26655.5|26650.5|26663.3|26658.3|26672.7|26667.7|26648.2|26643.2|665
1759211400000|2025-09-30 05:50:00|26662.8|26657.8|26668.3|26663.3|26681.6|26676.6|26652|26647|787
1759211700000|2025-09-30 05:55:00|26667.8|26662.8|26667.3|26662.3|26673.8|26668.8|26650.7|26645.7|766
1759212000000|2025-09-30 06:00:00|26667.8|26662.8|26693.7|26688.7|26708.4|26703.4|26663.8|26658.8|1006
1759212300000|2025-09-30 06:05:00|26694.2|26689.2|26700.7|26695.7|26709.7|26704.7|26689.4|26684.4|764
1759212600000|2025-09-30 06:10:00|26701.2|26696.2|26709.5|26704.5|26715|26710|26694.2|26689.2|684
1759212900000|2025-09-30 06:15:00|26709|26704|26724.2|26719.2|26727.7|26722.7|26703.3|26698.3|897
1759213200000|2025-09-30 06:20:00|26724.7|26719.7|26745.3|26740.3|26745.3|26740.3|26716.1|26711.1|766
1759213500000|2025-09-30 06:25:00|26744.8|26739.8|26748.4|26743.4|26764.2|26759.2|26736.5|26731.5|1357
1759213800000|2025-09-30 06:30:00|26749.4|26744.4|26739.3|26734.3|26751.9|26746.9|26735.2|26730.2|864
1759214100000|2025-09-30 06:35:00|26739.8|26734.8|26769.8|26764.8|26771.1|26766.1|26738.8|26733.8|928
1759214400000|2025-09-30 06:40:00|26770.3|26765.3|26793.7|26788.7|26796.8|26791.8|26769.3|26764.3|1603
1759214700000|2025-09-30 06:45:00|26794.2|26789.2|26797.6|26792.6|26815|26810|26786.2|26781.2|1178
1759215000000|2025-09-30 06:50:00|26798.6|26793.6|26812.2|26807.2|26815.6|26810.6|26792.7|26787.7|946
1759215300000|2025-09-30 06:55:00|26812.7|26807.7|26805.7|26800.7|26829.8|26824.8|26805.7|26800.7|1403
1759215600000|2025-09-30 07:00:00|26804.7|26799.7|26774.9|26769.9|26810.7|26805.7|26772.5|26767.5|1506
1759215900000|2025-09-30 07:05:00|26774.4|26769.4|26796.1|26791.1|26796.2|26791.2|26772.4|26767.4|1023
1759216200000|2025-09-30 07:10:00|26795.6|26790.6|26819.1|26814.1|26829.2|26824.2|26795.6|26790.6|961
1759216500000|2025-09-30 07:15:00|26820.1|26815.1|26837.7|26832.7|26842.2|26837.2|26819.1|26814.1|921
1759216800000|2025-09-30 07:20:00|26838.2|26833.2|26833.6|26828.6|26852.4|26847.4|26821.8|26816.8|1019
1759217100000|2025-09-30 07:25:00|26834.6|26829.6|26884.1|26879.1|26885.7|26880.7|26831.6|26826.6|1728
1759217400000|2025-09-30 07:30:00|26884.6|26879.6|26871.1|26866.1|26899.6|26894.6|26865.7|26860.7|1454
1759217700000|2025-09-30 07:35:00|26871.6|26866.6|26883.7|26878.7|26889.3|26884.3|26865.3|26860.3|768
1759218000000|2025-09-30 07:40:00|26884.2|26879.2|26857|26852|26884.7|26879.7|26851.4|26846.4|1016
1759218300000|2025-09-30 07:45:00|26857.5|26852.5|26856|26851|26870.9|26865.9|26850.6|26845.6|793
1759218600000|2025-09-30 07:50:00|26853|26848|26889.1|26884.1|26890.1|26885.1|26849.1|26844.1|1161
1759218900000|2025-09-30 07:55:00|26889.6|26884.6|26889.7|26884.7|26902.6|26897.6|26886.6|26881.6|1331
1759219200000|2025-09-30 08:00:00|26889.2|26884.2|26872.9|26867.9|26893.9|26888.9|26858.3|26853.3|1431
1759219500000|2025-09-30 08:05:00|26874.4|26869.4|26837.6|26832.6|26886.6|26881.6|26829.8|26824.8|2855
1759219800000|2025-09-30 08:10:00|26835.6|26830.6|26873.8|26868.8|26875.1|26870.1|26835.6|26830.6|1374
1759220100000|2025-09-30 08:15:00|26873.3|26868.3|26868.6|26863.6|26887|26882|26861.9|26856.9|912
1759220400000|2025-09-30 08:20:00|26868.1|26863.1|26875.2|26870.2|26876|26871|26865.1|26860.1|506
1759220700000|2025-09-30 08:25:00|26874.2|26869.2|26872.4|26867.4|26879.2|26874.2|26866.4|26861.4|768
1759221000000|2025-09-30 08:30:00|26886.7|26856.7|26895.8|26865.8|26896.9|26866.9|26885.7|26855.7|202
1759221300000|2025-09-30 08:35:00|26895.2|26865.2|26893.2|26863.2|26896.4|26866.4|26890.2|26860.2|0
1759221600000|2025-09-30 08:40:00|26893.4|26863.4|26893|26863|26895.9|26865.9|26891.6|26861.6|0
1759221900000|2025-09-30 08:45:00|26892.8|26862.8|26897.7|26867.7|26899|26869|26891.6|26861.6|0
1759222200000|2025-09-30 08:50:00|26896.7|26866.7|26896.1|26866.1|26899.4|26869.4|26893.7|26863.7|0
1759222500000|2025-09-30 08:55:00|26896.3|26866.3|26882.9|26852.9|26896.6|26866.6|26881.8|26851.8|0
1759222800000|2025-09-30 09:00:00|26882.3|26852.3|26878|26848|26885.2|26855.2|26875.6|26845.6|0
1759223100000|2025-09-30 09:05:00|26878.2|26848.2|26879.6|26849.6|26885|26855|26878.2|26848.2|0
1759223400000|2025-09-30 09:10:00|26879|26849|26877.1|26847.1|26879.8|26849.8|26876.4|26846.4|0
1759223700000|2025-09-30 09:15:00|26872.4|26864.4|26885.9|26877.9|26894.5|26886.5|26863.9|26855.9|427
1759224000000|2025-09-30 09:20:00|26884.4|26876.4|26865.5|26857.5|26884.4|26876.4|26862|26854|178
1759224300000|2025-09-30 09:25:00|26866.5|26858.5|26877.5|26869.5|26880.8|26872.8|26866.5|26858.5|264
1759224600000|2025-09-30 09:30:00|26878|26870|26862.6|26854.6|26879.4|26871.4|26861.1|26853.1|103
1759224900000|2025-09-30 09:35:00|26862.1|26854.1|26862.5|26854.5|26867.8|26859.8|26856.6|26848.6|141
1759225200000|2025-09-30 09:40:00|26863|26855|26865.9|26857.9|26867.1|26859.1|26860.1|26852.1|18
1759225500000|2025-09-30 09:45:00|26865.4|26857.4|26870.1|26862.1|26877.4|26869.4|26862.5|26854.5|43
1759225800000|2025-09-30 09:50:00|26870.6|26862.6|26868.6|26860.6|26877.3|26869.3|26865.9|26857.9|50
1759226100000|2025-09-30 09:55:00|26868.1|26860.1|26887.3|26879.3|26891.4|26883.4|26866.1|26858.1|182
1759226400000|2025-09-30 10:00:00|26886.8|26878.8|26891.7|26883.7|26898.2|26890.2|26886.8|26878.8|194
1759226700000|2025-09-30 10:05:00|26891.2|26883.2|26898.2|26890.2|26899.7|26891.7|26887.7|26879.7|82
1759227000000|2025-09-30 10:10:00|26897.7|26889.7|26885.1|26877.1|26898.2|26890.2|26881.6|26873.6|44
1759227300000|2025-09-30 10:15:00|26884.6|26876.6|26889.3|26881.3|26890.9|26882.9|26884.6|26876.6|41
1759227600000|2025-09-30 10:20:00|26889.8|26881.8|26886.2|26878.2|26889.8|26881.8|26875.7|26867.7|118
1759227900000|2025-09-30 10:25:00|26884.7|26876.7|26882|26874|26889.9|26881.9|26881.8|26873.8|52
1759228200000|2025-09-30 10:30:00|26882.5|26874.5|26877.3|26869.3|26885.5|26877.5|26876.7|26868.7|46
1759228500000|2025-09-30 10:35:00|26876.8|26868.8|26872.7|26864.7|26884.9|26876.9|26869.7|26861.7|163
1759228800000|2025-09-30 10:40:00|26872.2|26864.2|26885.6|26877.6|26887.6|26879.6|26872.2|26864.2|106
1759229100000|2025-09-30 10:45:00|26885.1|26877.1|26887.8|26879.8|26893.1|26885.1|26885.1|26877.1|46
1759229400000|2025-09-30 10:50:00|26887.3|26879.3|26895|26887|26900.4|26892.4|26882.9|26874.9|125
1759229700000|2025-09-30 10:55:00|26894.5|26886.5|26898.8|26890.8|26901.1|26893.1|26892.9|26884.9|51
1759230000000|2025-09-30 11:00:00|26899.8|26891.8|26905.1|26897.1|26906.3|26898.3|26893.8|26885.8|98
1759230300000|2025-09-30 11:05:00|26904.6|26896.6|26895.7|26887.7|26907.3|26899.3|26895.2|26887.2|55
1759230600000|2025-09-30 11:10:00|26895.2|26887.2|26900|26892|26900.5|26892.5|26885.7|26877.7|36
1759230900000|2025-09-30 11:15:00|26899.5|26891.5|26898.7|26890.7|26900.2|26892.2|26888.5|26880.5|37
1759231200000|2025-09-30 11:20:00|26899.2|26891.2|26896|26888|26907.7|26899.7|26894.6|26886.6|158
1759231500000|2025-09-30 11:25:00|26895.5|26887.5|26901.3|26893.3|26901.3|26893.3|26893.8|26885.8|22
1759231800000|2025-09-30 11:30:00|26900.8|26892.8|26910.8|26902.8|26911.5|26903.5|26900.8|26892.8|84
1759232100000|2025-09-30 11:35:00|26910.3|26902.3|26915|26907|26915.1|26907.1|26908.5|26900.5|82
1759232400000|2025-09-30 11:40:00|26916|26908|26921.8|26913.8|26926.3|26918.3|26915.5|26907.5|118
1759232700000|2025-09-30 11:45:00|26922.8|26914.8|26920.2|26912.2|26923.3|26915.3|26915.9|26907.9|71
1759233000000|2025-09-30 11:50:00|26919.7|26911.7|26919.7|26911.7|26923.8|26915.8|26913.6|26905.6|54
1759233300000|2025-09-30 11:55:00|26919.2|26911.2|26918.7|26910.7|26920.7|26912.7|26916.1|26908.1|29
1759233600000|2025-09-30 12:00:00|26919.2|26911.2|26919.2|26911.2|26927.2|26919.2|26913.2|26905.2|170
1759233900000|2025-09-30 12:05:00|26919.7|26911.7|26928.2|26920.2|26929.7|26921.7|26917.2|26909.2|83
1759234200000|2025-09-30 12:10:00|26928.7|26920.7|26928.2|26920.2|26929.7|26921.7|26923.1|26915.1|52
1759234500000|2025-09-30 12:15:00|26927.2|26919.2|26921.6|26913.6|26929.1|26921.1|26920.1|26912.1|45
1759234800000|2025-09-30 12:20:00|26923.1|26915.1|26930.1|26922.1|26933.1|26925.1|26921.6|26913.6|122
1759235100000|2025-09-30 12:25:00|26929.6|26921.6|26933.7|26925.7|26934.2|26926.2|26921.6|26913.6|39
1759235400000|2025-09-30 12:30:00|26934.2|26926.2|26916.8|26908.8|26934.7|26926.7|26912.2|26904.2|72
1759235700000|2025-09-30 12:35:00|26917.3|26909.3|26913.6|26905.6|26920.3|26912.3|26911.7|26903.7|37
1759236000000|2025-09-30 12:40:00|26914.1|26906.1|26914.9|26906.9|26916|26908|26904.1|26896.1|120
1759236300000|2025-09-30 12:45:00|26914.4|26906.4|26917.1|26909.1|26928.9|26920.9|26913.4|26905.4|91
1759236600000|2025-09-30 12:50:00|26916.6|26908.6|26908.6|26900.6|26919.1|26911.1|26903.4|26895.4|113
1759236900000|2025-09-30 12:55:00|26909.1|26901.1|26922.6|26914.6|26924|26916|26908.6|26900.6|53
1759237200000|2025-09-30 13:00:00|26922.1|26914.1|26912.8|26904.8|26928.6|26920.6|26909.8|26901.8|71
1759237500000|2025-09-30 13:05:00|26912.3|26904.3|26909.3|26901.3|26917.9|26909.9|26909.3|26901.3|75
1759237800000|2025-09-30 13:10:00|26909.8|26901.8|26920.9|26912.9|26921.9|26913.9|26909.3|26901.3|101
1759238100000|2025-09-30 13:15:00|26920.4|26912.4|26907.5|26899.5|26922.8|26914.8|26901.7|26893.7|74
1759238400000|2025-09-30 13:20:00|26908|26900|26910.1|26902.1|26914|26906|26903.6|26895.6|54
1759238700000|2025-09-30 13:25:00|26909.6|26901.6|26907.2|26899.2|26914.1|26906.1|26901.9|26893.9|68
1759239000000|2025-09-30 13:30:00|26905.2|26897.2|26886.5|26878.5|26907.5|26899.5|26867.5|26859.5|485
1759239300000|2025-09-30 13:35:00|26886|26878|26936.9|26928.9|26942|26934|26879.1|26871.1|351
1759239600000|2025-09-30 13:40:00|26937.4|26929.4|26922.1|26914.1|26937.4|26929.4|26907|26899|168
1759239900000|2025-09-30 13:45:00|26921.6|26913.6|26926.4|26918.4|26938.5|26930.5|26908.5|26900.5|195
1759240200000|2025-09-30 13:50:00|26924.4|26916.4|26906.6|26898.6|26924.4|26916.4|26900|26892|202
1759240500000|2025-09-30 13:55:00|26907.1|26899.1|26910.9|26902.9|26918.4|26910.4|26904.3|26896.3|92
1759240800000|2025-09-30 14:00:00|26911.4|26903.4|26896.3|26888.3|26917.2|26909.2|26895.8|26887.8|161
1759241100000|2025-09-30 14:05:00|26895.8|26887.8|26895.4|26887.4|26907.8|26899.8|26884.6|26876.6|141
1759241400000|2025-09-30 14:10:00|26894.9|26886.9|26881.2|26873.2|26899.4|26891.4|26864.8|26856.8|202
1759241700000|2025-09-30 14:15:00|26881.7|26873.7|26884.5|26876.5|26899.3|26891.3|26881.2|26873.2|210
1759242000000|2025-09-30 14:20:00|26885|26877|26875.3|26867.3|26901.5|26893.5|26873.8|26865.8|320
1759242300000|2025-09-30 14:25:00|26874.8|26866.8|26884.5|26876.5|26884.5|26876.5|26855.1|26847.1|551
1759242600000|2025-09-30 14:30:00|26884|26876|26876.6|26868.6|26896.3|26888.3|26869|26861|275
1759242900000|2025-09-30 14:35:00|26876.1|26868.1|26864.4|26856.4|26885|26877|26855.8|26847.8|194
1759243200000|2025-09-30 14:40:00|26863.9|26855.9|26860.8|26852.8|26866.6|26858.6|26844.4|26836.4|181
1759243500000|2025-09-30 14:45:00|26861.3|26853.3|26861.8|26853.8|26873.9|26865.9|26860.3|26852.3|170
1759243800000|2025-09-30 14:50:00|26860.8|26852.8|26844.2|26836.2|26866.4|26858.4|26837.5|26829.5|222
1759244100000|2025-09-30 14:55:00|26844.7|26836.7|26808.2|26800.2|26849.8|26841.8|26806.4|26798.4|349
1759244400000|2025-09-30 15:00:00|26807.2|26799.2|26821.7|26813.7|26830.1|26822.1|26802.5|26794.5|633
1759244700000|2025-09-30 15:05:00|26821.2|26813.2|26807.7|26799.7|26835|26827|26805.2|26797.2|318
1759245000000|2025-09-30 15:10:00|26806.7|26798.7|26800.1|26792.1|26813.1|26805.1|26797.6|26789.6|230
1759245300000|2025-09-30 15:15:00|26799.6|26791.6|26783.7|26775.7|26800.7|26792.7|26781.5|26773.5|306
1759245600000|2025-09-30 15:20:00|26783.2|26775.2|26810.6|26802.6|26810.6|26802.6|26780.8|26772.8|246
1759245900000|2025-09-30 15:25:00|26810.1|26802.1|26799.6|26791.6|26810.1|26802.1|26786.9|26778.9|248
1759246200000|2025-09-30 15:30:00|26800.1|26792.1|26824.4|26816.4|26827.4|26819.4|26800.1|26792.1|311
1759246500000|2025-09-30 15:35:00|26823.4|26815.4|26806.4|26798.4|26826.7|26818.7|26804.4|26796.4|133
1759246800000|2025-09-30 15:40:00|26805.9|26797.9|26788.9|26780.9|26814.4|26806.4|26786.4|26778.4|93
1759247100000|2025-09-30 15:45:00|26789.4|26781.4|26796.1|26788.1|26804.3|26796.3|26786.5|26778.5|48
1759247400000|2025-09-30 15:50:00|26796.6|26788.6|26792.1|26784.1|26801.6|26793.6|26788.9|26780.9|60
1759247700000|2025-09-30 15:55:00|26792.6|26784.6|26795.9|26787.9|26796.4|26788.4|26780.6|26772.6|219
1759248000000|2025-09-30 16:00:00|26795.4|26787.4|26795.7|26787.7|26802.9|26794.9|26792|26784|65
1759248300000|2025-09-30 16:05:00|26796.2|26788.2|26790.4|26782.4|26799.2|26791.2|26781.9|26773.9|104
1759248600000|2025-09-30 16:10:00|26790.9|26782.9|26787.1|26779.1|26792.9|26784.9|26780.1|26772.1|76
1759248900000|2025-09-30 16:15:00|26786.6|26778.6|26786.2|26778.2|26790.5|26782.5|26777.2|26769.2|112
1759249200000|2025-09-30 16:20:00|26786.7|26778.7|26793.1|26785.1|26801|26793|26786.3|26778.3|110
1759249500000|2025-09-30 16:25:00|26793.6|26785.6|26790.8|26782.8|26800.1|26792.1|26788.3|26780.3|131
1759249800000|2025-09-30 16:30:00|26790.3|26782.3|26803|26795|26805.4|26797.4|26785.6|26777.6|79
1759250100000|2025-09-30 16:35:00|26803.5|26795.5|26804.5|26796.5|26811.5|26803.5|26800.5|26792.5|63
1759250400000|2025-09-30 16:40:00|26805.5|26797.5|26817.1|26809.1|26819.1|26811.1|26795.6|26787.6|130
1759250700000|2025-09-30 16:45:00|26818.1|26810.1|26805.5|26797.5|26822.1|26814.1|26796.5|26788.5|61
1759251000000|2025-09-30 16:50:00|26806|26798|26808|26800|26810|26802|26802|26794|41
1759251300000|2025-09-30 16:55:00|26807.5|26799.5|26804.4|26796.4|26812|26804|26799.8|26791.8|51
1759251600000|2025-09-30 17:00:00|26803.9|26795.9|26794.5|26786.5|26809.9|26801.9|26793.4|26785.4|51
1759251900000|2025-09-30 17:05:00|26794|26786|26794.1|26786.1|26800.7|26792.7|26789.2|26781.2|65
1759252200000|2025-09-30 17:10:00|26795.1|26787.1|26799.8|26791.8|26800.8|26792.8|26786.1|26778.1|40
1759252500000|2025-09-30 17:15:00|26799.3|26791.3|26800.3|26792.3|26804.8|26796.8|26797.7|26789.7|30
1759252800000|2025-09-30 17:20:00|26799.8|26791.8|26795.3|26787.3|26801.3|26793.3|26792.8|26784.8|40
1759253100000|2025-09-30 17:25:00|26795.8|26787.8|26801.3|26793.3|26803.3|26795.3|26795.3|26787.3|23
1759253400000|2025-09-30 17:30:00|26800.8|26792.8|26801.9|26793.9|26805.3|26797.3|26798.3|26790.3|28
1759253700000|2025-09-30 17:35:00|26802.4|26794.4|26793.8|26785.8|26804.4|26796.4|26792.8|26784.8|75
1759254000000|2025-09-30 17:40:00|26794.3|26786.3|26803.3|26795.3|26808.7|26800.7|26787.3|26779.3|60
1759254300000|2025-09-30 17:45:00|26802.8|26794.8|26800.7|26792.7|26805.3|26797.3|26800.7|26792.7|23
1759254600000|2025-09-30 17:50:00|26801.2|26793.2|26803.8|26795.8|26809.8|26801.8|26799.7|26791.7|81
1759254900000|2025-09-30 17:55:00|26804.3|26796.3|26796.9|26788.9|26806.3|26798.3|26793.4|26785.4|65
1759255200000|2025-09-30 18:00:00|26795.9|26787.9|26799.5|26791.5|26812|26804|26795.9|26787.9|59
1759255500000|2025-09-30 18:05:00|26799|26791|26802|26794|26804|26796|26795|26787|43
1759255800000|2025-09-30 18:10:00|26802.5|26794.5|26805.6|26797.6|26808|26800|26796.6|26788.6|41
1759256100000|2025-09-30 18:15:00|26805.1|26797.1|26805.6|26797.6|26808.1|26800.1|26797.6|26789.6|39
1759256400000|2025-09-30 18:20:00|26805.5|26797.5|26808.9|26800.9|26816|26808|26805|26797|90
1759256700000|2025-09-30 18:25:00|26808.8|26800.8|26807.1|26799.1|26810.9|26802.9|26805.1|26797.1|24
1759257000000|2025-09-30 18:30:00|26806.6|26798.6|26790.6|26782.6|26807.1|26799.1|26784.6|26776.6|67
1759257300000|2025-09-30 18:35:00|26790.1|26782.1|26796.8|26788.8|26798.8|26790.8|26789.1|26781.1|45
1759257600000|2025-09-30 18:40:00|26796.3|26788.3|26803.1|26795.1|26804.6|26796.6|26790.3|26782.3|53
1759257900000|2025-09-30 18:45:00|26803.6|26795.6|26801.2|26793.2|26807.6|26799.6|26798.1|26790.1|68
1759258200000|2025-09-30 18:50:00|26801.7|26793.7|26810.2|26802.2|26811.7|26803.7|26797.7|26789.7|74
1759258500000|2025-09-30 18:55:00|26809.7|26801.7|26815.2|26785.2|26815.3|26802.7|26800.5|26785.2|96
1759258800000|2025-09-30 19:00:00|26815.3|26785.3|26809.8|26779.8|26815.9|26785.9|26807.6|26777.6|1
1759259100000|2025-09-30 19:05:00|26809.7|26779.7|26812.9|26782.9|26814.1|26784.1|26809.3|26779.3|0
1759259400000|2025-09-30 19:10:00|26813|26783|26816.5|26786.5|26818.7|26788.7|26812.6|26782.6|0
1759259700000|2025-09-30 19:15:00|26816.6|26786.6|26819.5|26789.5|26819.6|26789.6|26813.5|26783.5|0
1759260000000|2025-09-30 19:20:00|26823.4|26793.4|26830.1|26800.1|26831.8|26801.8|26823.4|26793.4|0
1759260300000|2025-09-30 19:25:00|26829.9|26799.9|26847.8|26817.8|26848|26818|26829.9|26799.9|0
1759260600000|2025-09-30 19:30:00|26848|26818|26854.9|26824.9|26856.7|26826.7|26845.9|26815.9|0
1759260900000|2025-09-30 19:35:00|26855|26825|26850.1|26820.1|26855|26825|26845.9|26815.9|0
1759261200000|2025-09-30 19:40:00|26850.3|26820.3|26834.8|26804.8|26850.4|26820.4|26834.4|26804.4|0
1759261500000|2025-09-30 19:45:00|26834.6|26804.6|26855.8|26825.8|26855.8|26825.8|26834.5|26804.5|0
1759261800000|2025-09-30 19:50:00|26854.9|26824.9|26861.5|26831.5|26861.5|26831.5|26849.5|26819.5|0
1759262100000|2025-09-30 19:55:00|26861.7|26831.7|26848|26818|26874.7|26844.7|26846.6|26816.6|0
1759262400000|2025-09-30 20:00:00|26849.8|26819.8|26836.9|26806.9|26854.6|26824.6|26836.8|26806.8|0
1759262700000|2025-09-30 20:05:00|26837.3|26807.3|26836.8|26806.8|26843.4|26813.4|26835|26805|0
1759263000000|2025-09-30 20:10:00|26836.2|26806.2|26830.7|26800.7|26837.4|26807.4|26827.6|26797.6|0
1759263300000|2025-09-30 20:15:00|26831.9|26801.9|26831.3|26801.3|26836.9|26806.9|26828.9|26798.9|0
1759263600000|2025-09-30 20:20:00|26830.7|26800.7|26833.6|26803.6|26836.3|26806.3|26829.6|26799.6|0
1759263900000|2025-09-30 20:25:00|26834.2|26804.2|26829.6|26799.6|26836|26806|26829.1|26799.1|0
1759264200000|2025-09-30 20:30:00|26830.2|26800.2|26824.9|26794.9|26830.7|26800.7|26824.7|26794.7|0
1759264500000|2025-09-30 20:35:00|26824.3|26794.3|26824.6|26794.6|26828.2|26798.2|26822.4|26792.4|0
1759264800000|2025-09-30 20:40:00|26824.7|26794.7|26824.6|26794.6|26826.5|26796.5|26820.7|26790.7|0
1759265100000|2025-09-30 20:45:00|26824|26794|26829.1|26799.1|26830|26800|26823.7|26793.7|0
1759265400000|2025-09-30 20:50:00|26829.7|26799.7|26830.4|26800.4|26831.5|26801.5|26827.4|26797.4|0
1759265700000|2025-09-30 20:55:00|26829.8|26799.8|26826.6|26796.6|26832.7|26802.7|26825.7|26795.7|0
1759266000000|2025-09-30 21:00:00|26827.4|26797.4|26827.6|26797.6|26828.7|26798.7|26827.4|26797.4|0
1759266300000|2025-09-30 21:05:00|26827.9|26797.9|26828.5|26798.5|26828.6|26798.6|26827.9|26797.9|0
1759266600000|2025-09-30 21:10:00|26829.2|26799.2|26829.5|26799.5|26829.8|26799.8|26828.4|26798.4|0
1759266900000|2025-09-30 21:15:00|26829.7|26799.7|26831.5|26801.5|26831.8|26801.8|26828.6|26798.6|0
1759267200000|2025-09-30 21:20:00|26832.6|26802.6|26832.8|26802.8|26832.8|26802.8|26829.4|26799.4|0
1759267500000|2025-09-30 21:25:00|26833|26803|26833.7|26803.7|26833.7|26803.7|26833|26803|0
1759267800000|2025-09-30 21:30:00|26833.4|26803.4|26829.2|26799.2|26833.4|26803.4|26828.9|26798.9|0
1759268100000|2025-09-30 21:35:00|26829.4|26799.4|26828.5|26798.5|26830.7|26800.7|26828.5|26798.5|0
1759268400000|2025-09-30 21:40:00|26828.6|26798.6|26830.5|26800.5|26830.9|26800.9|26828.6|26798.6|0
1759268700000|2025-09-30 21:45:00|26830.4|26800.4|26831.5|26801.5|26831.6|26801.6|26830.4|26800.4|0
1759269000000|2025-09-30 21:50:00|26831|26801|26830.3|26800.3|26831|26801|26830.3|26800.3|0
1759269300000|2025-09-30 21:55:00|26830.8|26800.8|26833.6|26803.6|26834.5|26804.5|26830.8|26800.8|0
1759269600000|2025-09-30 22:00:00|26832|26802|26844.3|26814.3|26846.4|26816.4|26830.8|26800.8|0
1759269900000|2025-09-30 22:05:00|26844.8|26814.8|26842.1|26812.1|26845|26815|26840.3|26810.3|0
1759270200000|2025-09-30 22:10:00|26842.7|26812.7|26843.8|26813.8|26845.4|26815.4|26842.4|26812.4|0
1759270500000|2025-09-30 22:15:00|26844.1|26814.1|26844|26814|26846.6|26816.6|26844|26814|0
1759270800000|2025-09-30 22:20:00|26842.8|26812.8|26844|26814|26844|26814|26839.2|26809.2|0
1759271100000|2025-09-30 22:25:00|26844.2|26814.2|26848.1|26818.1|26849.8|26819.8|26844.2|26814.2|0
1759271400000|2025-09-30 22:30:00|26848.3|26818.3|26847.1|26817.1|26851.8|26821.8|26845.2|26815.2|0
1759271700000|2025-09-30 22:35:00|26846.8|26816.8|26843.1|26813.1|26848.4|26818.4|26840.7|26810.7|0
1759272000000|2025-09-30 22:40:00|26842.8|26812.8|26844.2|26814.2|26844.8|26814.8|26840.8|26810.8|0
1759272300000|2025-09-30 22:45:00|26843.9|26813.9|26847.6|26817.6|26848.1|26818.1|26841.9|26811.9|0
1759272600000|2025-09-30 22:50:00|26848.2|26818.2|26841.2|26811.2|26848.2|26818.2|26839.4|26809.4|0
1759272900000|2025-09-30 22:55:00|26840.6|26810.6|26835.2|26805.2|26841.8|26811.8|26828.3|26798.3|0
1759273200000|2025-09-30 23:00:00|26834.9|26804.9|26829.3|26799.3|26839|26809|26828.5|26798.5|0
1759273500000|2025-09-30 23:05:00|26829|26799|26836|26806|26836.9|26806.9|26828.3|26798.3|0
1759273800000|2025-09-30 23:10:00|26836.3|26806.3|26836.2|26806.2|26839.1|26809.1|26836|26806|0
1759274100000|2025-09-30 23:15:00|26835.9|26805.9|26836.6|26806.6|26838.7|26808.7|26833.1|26803.1|0
1759274400000|2025-09-30 23:20:00|26836.9|26806.9|26842.4|26812.4|26843.3|26813.3|26836|26806|0
1759274700000|2025-09-30 23:25:00|26842.1|26812.1|26836.9|26806.9|26843.3|26813.3|26835.7|26805.7|0
1759275000000|2025-09-30 23:30:00|26837.1|26807.1|26840|26810|26841.4|26811.4|26835.9|26805.9|0
1759275300000|2025-09-30 23:35:00|26839.7|26809.7|26837.8|26807.8|26840.7|26810.7|26837.4|26807.4|0
1759275600000|2025-09-30 23:40:00|26837.4|26807.4|26838.7|26808.7|26839.9|26809.9|26836.7|26806.7|0
1759275900000|2025-09-30 23:45:00|26838.4|26808.4|26838.5|26808.5|26840.9|26810.9|26837.6|26807.6|0
1759276200000|2025-09-30 23:50:00|26839.1|26809.1|26837.9|26807.9|26841|26811|26837.2|26807.2|0
1759276500000|2025-09-30 23:55:00|26837.6|26807.6|26835.1|26805.1|26837.7|26807.7|26833.7|26803.7|0
1759276800000|2025-10-01 00:00:00|26835.7|26805.7|26836.1|26806.1|26837.6|26807.6|26832|26802|0
1759277100000|2025-10-01 00:05:00|26836.7|26806.7|26832.7|26802.7|26839.1|26809.1|26831.8|26801.8|0
1759277400000|2025-10-01 00:10:00|26833|26803|26829|26799|26834.2|26804.2|26828.4|26798.4|0
1759277700000|2025-10-01 00:15:00|26829.2|26799.2|26823.3|26793.3|26829.2|26799.2|26817.1|26787.1|0
1759278000000|2025-10-01 00:20:00|26823.1|26793.1|26820.9|26790.9|26824.6|26794.6|26820|26790|0
1759278300000|2025-10-01 00:25:00|26821.2|26791.2|26822.4|26792.4|26824.7|26794.7|26819.1|26789.1|0
1759278600000|2025-10-01 00:30:00|26822.7|26792.7|26825.5|26795.5|26827|26797|26822.2|26792.2|0
1759278900000|2025-10-01 00:35:00|26826|26796|26823.2|26793.2|26826.5|26796.5|26821.9|26791.9|0
1759279200000|2025-10-01 00:40:00|26823.4|26793.4|26831.5|26801.5|26833|26803|26822.6|26792.6|0
1759279500000|2025-10-01 00:45:00|26831.2|26801.2|26831.3|26801.3|26832.6|26802.6|26829|26799|0
1759279800000|2025-10-01 00:50:00|26831.8|26801.8|26851.7|26821.7|26851.9|26821.9|26828.3|26798.3|0
1759280100000|2025-10-01 00:55:00|26851.5|26821.5|26846.6|26816.6|26851.7|26821.7|26844.2|26814.2|0
1759280400000|2025-10-01 01:00:00|26846.4|26816.4|26855.2|26825.2|26858.7|26828.7|26846.4|26816.4|0
1759280700000|2025-10-01 01:05:00|26855.4|26825.4|26852.8|26822.8|26857.1|26827.1|26850.9|26820.9|0
1759281000000|2025-10-01 01:10:00|26852.4|26822.4|26853.9|26823.9|26855.3|26825.3|26851.9|26821.9|0
1759281300000|2025-10-01 01:15:00|26852.3|26822.3|26854.3|26824.3|26854.8|26824.8|26852.3|26822.3|0
1759281600000|2025-10-01 01:20:00|26854.6|26824.6|26858|26828|26858.3|26828.3|26854.3|26824.3|0
1759281900000|2025-10-01 01:25:00|26857.9|26827.9|26861.3|26831.3|26862.6|26832.6|26856.1|26826.1|0
1759282200000|2025-10-01 01:30:00|26861.5|26831.5|26856.2|26826.2|26863.1|26833.1|26855.8|26825.8|0
1759282500000|2025-10-01 01:35:00|26856.7|26826.7|26859.8|26829.8|26859.8|26829.8|26855|26825|0
1759282800000|2025-10-01 01:40:00|26859.6|26829.6|26864.8|26834.8|26865.4|26835.4|26859.3|26829.3|0
1759283100000|2025-10-01 01:45:00|26865|26835|26861.2|26831.2|26865.3|26835.3|26860.6|26830.6|0
1759283400000|2025-10-01 01:50:00|26860.9|26830.9|26860.1|26830.1|26861.7|26831.7|26858.7|26828.7|0
1759283700000|2025-10-01 01:55:00|26860.2|26830.2|26860.1|26830.1|26861.8|26831.8|26859|26829|0
1759284000000|2025-10-01 02:00:00|26859.6|26829.6|26857.6|26827.6|26860.9|26830.9|26854.1|26824.1|0
1759284300000|2025-10-01 02:05:00|26858.1|26828.1|26856.9|26826.9|26858.8|26828.8|26856.3|26826.3|0
1759284600000|2025-10-01 02:10:00|26856.7|26826.7|26854|26824|26856.9|26826.9|26852.9|26822.9|0
1759284900000|2025-10-01 02:15:00|26853.7|26823.7|26855|26825|26856.5|26826.5|26850.8|26820.8|0
1759285200000|2025-10-01 02:20:00|26855.2|26825.2|26857.6|26827.6|26858.1|26828.1|26854.9|26824.9|0
1759285500000|2025-10-01 02:25:00|26857.9|26827.9|26856.7|26826.7|26858.1|26828.1|26855.7|26825.7|0
1759285800000|2025-10-01 02:30:00|26856.4|26826.4|26861.2|26831.2|26866.2|26836.2|26855.7|26825.7|0
1759286100000|2025-10-01 02:35:00|26860.9|26830.9|26859.5|26829.5|26861.8|26831.8|26859.3|26829.3|0
1759286400000|2025-10-01 02:40:00|26859|26829|26859.7|26829.7|26859.9|26829.9|26857.8|26827.8|0
1759286700000|2025-10-01 02:45:00|26859.9|26829.9|26859.3|26829.3|26861.9|26831.9|26858.6|26828.6|0
1759287000000|2025-10-01 02:50:00|26858.8|26828.8|26859.4|26829.4|26860.6|26830.6|26858.8|26828.8|0
1759287300000|2025-10-01 02:55:00|26859.9|26829.9|26860.1|26830.1|26861.7|26831.7|26858.7|26828.7|0
1759287600000|2025-10-01 03:00:00|26860|26830|26854.5|26824.5|26860.3|26830.3|26854.2|26824.2|0
1759287900000|2025-10-01 03:05:00|26854.2|26824.2|26854.8|26824.8|26854.9|26824.9|26852.2|26822.2|0
1759288200000|2025-10-01 03:10:00|26854.3|26824.3|26852.5|26822.5|26856.9|26826.9|26852|26822|0
1759288500000|2025-10-01 03:15:00|26851.5|26821.5|26847.9|26817.9|26851.5|26821.5|26846.4|26816.4|0
1759288800000|2025-10-01 03:20:00|26848|26818|26850.7|26820.7|26850.7|26820.7|26846.5|26816.5|0
1759289100000|2025-10-01 03:25:00|26851.2|26821.2|26850.8|26820.8|26851.8|26821.8|26850|26820|0
1759289400000|2025-10-01 03:30:00|26850.3|26820.3|26849.7|26819.7|26851|26821|26849.3|26819.3|0
1759289700000|2025-10-01 03:35:00|26849.9|26819.9|26848.9|26818.9|26850.9|26820.9|26848.1|26818.1|0
1759290000000|2025-10-01 03:40:00|26849.4|26819.4|26847.9|26817.9|26850|26820|26847.6|26817.6|0
1759290300000|2025-10-01 03:45:00|26847.7|26817.7|26850.4|26820.4|26851|26821|26845.5|26815.5|0
1759290600000|2025-10-01 03:50:00|26850.9|26820.9|26850.8|26820.8|26852.4|26822.4|26849.4|26819.4|0
1759290900000|2025-10-01 03:55:00|26850.3|26820.3|26851.5|26821.5|26852.8|26822.8|26846.8|26816.8|0
1759291200000|2025-10-01 04:00:00|26851.3|26821.3|26853.7|26823.7|26854.3|26824.3|26851.2|26821.2|0
1759291500000|2025-10-01 04:05:00|26853.6|26823.6|26855.3|26825.3|26855.3|26825.3|26851.1|26821.1|0
1759291800000|2025-10-01 04:10:00|26855.5|26825.5|26853.2|26823.2|26856.3|26826.3|26852.8|26822.8|0
1759292100000|2025-10-01 04:15:00|26853.7|26823.7|26841.7|26811.7|26853.7|26823.7|26841.3|26811.3|0
1759292400000|2025-10-01 04:20:00|26842.2|26812.2|26841.4|26811.4|26842.4|26812.4|26839.3|26809.3|0
1759292700000|2025-10-01 04:25:00|26841.7|26811.7|26847.4|26817.4|26847.4|26817.4|26841.4|26811.4|0
1759293000000|2025-10-01 04:30:00|26847.3|26817.3|26846.9|26816.9|26847.5|26817.5|26845.7|26815.7|0
1759293300000|2025-10-01 04:35:00|26847.2|26817.2|26847.1|26817.1|26848.7|26818.7|26847.1|26817.1|0
1759293600000|2025-10-01 04:40:00|26846.8|26816.8|26846.6|26816.6|26847.1|26817.1|26845.4|26815.4|0
1759293900000|2025-10-01 04:45:00|26846.8|26816.8|26848.4|26818.4|26848.4|26818.4|26845.4|26815.4|0
1759294200000|2025-10-01 04:50:00|26847.9|26817.9|26846.1|26816.1|26848|26818|26845.5|26815.5|0
1759294500000|2025-10-01 04:55:00|26846.3|26816.3|26845.3|26815.3|26846.3|26816.3|26844.2|26814.2|0
1759294800000|2025-10-01 05:00:00|26845.2|26815.2|26845.8|26815.8|26848.6|26818.6|26844.3|26814.3|0
1759295100000|2025-10-01 05:05:00|26846|26816|26846.9|26816.9|26847.4|26817.4|26845|26815|0
1759295400000|2025-10-01 05:10:00|26846.7|26816.7|26844.3|26814.3|26846.7|26816.7|26843.2|26813.2|0
1759295700000|2025-10-01 05:15:00|26844.4|26814.4|26843.2|26813.2|26844.4|26814.4|26839.7|26809.7|0
1759296000000|2025-10-01 05:20:00|26842.9|26812.9|26840.2|26810.2|26844.1|26814.1|26839.7|26809.7|0
1759296300000|2025-10-01 05:25:00|26839.7|26809.7|26839.5|26809.5|26840.5|26810.5|26838.2|26808.2|0
1759296600000|2025-10-01 05:30:00|26839.4|26809.4|26840.3|26810.3|26841|26811|26838.3|26808.3|0
1759296900000|2025-10-01 05:35:00|26840.2|26810.2|26838.1|26808.1|26841.8|26811.8|26837.1|26807.1|0
1759297200000|2025-10-01 05:40:00|26837.6|26807.6|26839.7|26809.7|26840.6|26810.6|26836.9|26806.9|0
1759297500000|2025-10-01 05:45:00|26840.2|26810.2|26840.7|26810.7|26842.1|26812.1|26839.7|26809.7|0
1759297800000|2025-10-01 05:50:00|26841.2|26811.2|26840.1|26810.1|26842.7|26812.7|26839.5|26809.5|0
1759298100000|2025-10-01 05:55:00|26839.9|26809.9|26835.7|26805.7|26840.1|26810.1|26835|26805|0
1759298400000|2025-10-01 06:00:00|26835.4|26805.4|26846.1|26816.1|26846.1|26816.1|26835.4|26805.4|0
1759298700000|2025-10-01 06:05:00|26846.2|26816.2|26847.9|26817.9|26848.4|26818.4|26844.5|26814.5|0
1759299000000|2025-10-01 06:10:00|26847.4|26817.4|26843.9|26813.9|26847.9|26817.9|26841.1|26811.1|0
1759299300000|2025-10-01 06:15:00|26844.4|26814.4|26840.4|26810.4|26844.6|26814.6|26839.7|26809.7|0
1759299600000|2025-10-01 06:20:00|26840.1|26810.1|26839.5|26809.5|26841.7|26811.7|26838|26808|0
1759299900000|2025-10-01 06:25:00|26839.3|26809.3|26839.8|26809.8|26841.3|26811.3|26838.8|26808.8|0
1759300200000|2025-10-01 06:30:00|26839.3|26809.3|26837.8|26807.8|26841.3|26811.3|26835.7|26805.7|0
1759300500000|2025-10-01 06:35:00|26837.9|26807.9|26836.1|26806.1|26840.2|26810.2|26836.1|26806.1|0
1759300800000|2025-10-01 06:40:00|26836.6|26806.6|26829.5|26799.5|26836.6|26806.6|26829.5|26799.5|0
1759301100000|2025-10-01 06:45:00|26829.6|26799.6|26805.3|26775.3|26829.6|26799.6|26800.1|26770.1|0
1759301400000|2025-10-01 06:50:00|26804.8|26774.8|26801.9|26771.9|26810.4|26780.4|26800.3|26770.3|0
1759301700000|2025-10-01 06:55:00|26801.4|26771.4|26795.2|26765.2|26801.7|26771.7|26787.8|26757.8|0
1759302000000|2025-10-01 07:00:00|26793.8|26763.8|26807.6|26777.6|26809.4|26779.4|26788|26758|0
1759302300000|2025-10-01 07:05:00|26807.9|26777.9|26800.9|26770.9|26811.8|26781.8|26796.4|26766.4|0
1759302600000|2025-10-01 07:10:00|26800.4|26770.4|26799.8|26769.8|26803.3|26773.3|26796.7|26766.7|0
1759302900000|2025-10-01 07:15:00|26799.5|26769.5|26807.5|26777.5|26814.3|26784.3|26798.1|26768.1|0
1759303200000|2025-10-01 07:20:00|26807|26777|26804.9|26774.9|26809|26779|26798.4|26768.4|0
1759303500000|2025-10-01 07:25:00|26805.1|26775.1|26808.4|26778.4|26808.7|26778.7|26802.4|26772.4|0
1759303800000|2025-10-01 07:30:00|26808.6|26778.6|26804.7|26774.7|26813.8|26783.8|26803.6|26773.6|0
1759304100000|2025-10-01 07:35:00|26804.6|26774.6|26804.8|26774.8|26806.4|26776.4|26802.3|26772.3|0
1759304400000|2025-10-01 07:40:00|26804.3|26774.3|26805.2|26775.2|26807.6|26777.6|26801.7|26771.7|0
1759304700000|2025-10-01 07:45:00|26804.7|26774.7|26805.9|26775.9|26806|26776|26800.5|26770.5|0
1759305000000|2025-10-01 07:50:00|26805.6|26775.6|26809.7|26779.7|26809.7|26779.7|26803.1|26773.1|0
1759305300000|2025-10-01 07:55:00|26809.8|26779.8|26809|26779|26812.6|26782.6|26807.3|26777.3|0
1759305600000|2025-10-01 08:00:00|26808|26778|26809.2|26779.2|26809.7|26779.7|26800.8|26770.8|0
1759305900000|2025-10-01 08:05:00|26808.7|26778.7|26804.4|26774.4|26809.8|26779.8|26803.6|26773.6|0
1759306200000|2025-10-01 08:10:00|26804.1|26774.1|26809.4|26779.4|26810.4|26780.4|26800.3|26770.3|0
1759306500000|2025-10-01 08:15:00|26809.5|26779.5|26807.8|26777.8|26813.6|26783.6|26806.9|26776.9|0
1759306800000|2025-10-01 08:20:00|26808|26778|26808.6|26778.6|26809.6|26779.6|26805.6|26775.6|0
1759307100000|2025-10-01 08:25:00|26808.7|26778.7|26811.8|26781.8|26812.9|26782.9|26807.3|26777.3|0
1759307400000|2025-10-01 08:30:00|26812|26782|26828.8|26798.8|26831.3|26801.3|26811.8|26781.8|0
1759307700000|2025-10-01 08:35:00|26829.1|26799.1|26831.4|26801.4|26832.7|26802.7|26827.9|26797.9|0
1759308000000|2025-10-01 08:40:00|26831.9|26801.9|26836.6|26806.6|26838.6|26808.6|26830.7|26800.7|0
1759308300000|2025-10-01 08:45:00|26836.1|26806.1|26835.4|26805.4|26837.6|26807.6|26834.1|26804.1|0
1759308600000|2025-10-01 08:50:00|26834.9|26804.9|26838|26808|26839.6|26809.6|26834.4|26804.4|0
1759308900000|2025-10-01 08:55:00|26837.5|26807.5|26838|26808|26838.6|26808.6|26834.7|26804.7|0
1759309200000|2025-10-01 09:00:00|26837.8|26807.8|26837.1|26807.1|26840.5|26810.5|26836.2|26806.2|0
1759309500000|2025-10-01 09:05:00|26837.3|26807.3|26844.2|26814.2|26847.8|26817.8|26837.3|26807.3|0
1759309800000|2025-10-01 09:10:00|26843.7|26813.7|26846|26816|26850|26820|26842.7|26812.7|0
1759310100000|2025-10-01 09:15:00|26845.8|26815.8|26846.3|26816.3|26848|26818|26844.4|26814.4|0
1759310400000|2025-10-01 09:20:00|26846.4|26816.4|26851.2|26821.2|26851.2|26821.2|26845.1|26815.1|0
1759310700000|2025-10-01 09:25:00|26850.2|26820.2|26854.8|26824.8|26857.8|26827.8|26849.2|26819.2|0
1759311000000|2025-10-01 09:30:00|26854.6|26824.6|26849.8|26819.8|26855.3|26825.3|26845.9|26815.9|0
1759311300000|2025-10-01 09:35:00|26850.2|26820.2|26849.8|26819.8|26851.9|26821.9|26846.9|26816.9|0
1759311600000|2025-10-01 09:40:00|26850.3|26820.3|26856.7|26826.7|26856.8|26826.8|26847.6|26817.6|0
1759311900000|2025-10-01 09:45:00|26856.5|26826.5|26859.2|26829.2|26861|26831|26856.2|26826.2|0
1759312200000|2025-10-01 09:50:00|26859.4|26829.4|26857.3|26827.3|26860.1|26830.1|26855.2|26825.2|0
1759312500000|2025-10-01 09:55:00|26857.8|26827.8|26857.9|26827.9|26858.4|26828.4|26854.6|26824.6|0
1759312800000|2025-10-01 10:00:00|26858|26828|26860.7|26830.7|26861.2|26831.2|26856.8|26826.8|0
1759313100000|2025-10-01 10:05:00|26861.2|26831.2|26864.2|26834.2|26864.4|26834.4|26858.3|26828.3|0
1759313400000|2025-10-01 10:10:00|26863.9|26833.9|26863|26833|26866.2|26836.2|26860.2|26830.2|0
1759313700000|2025-10-01 10:15:00|26863.2|26833.2|26863|26833|26865.6|26835.6|26862.4|26832.4|0
1759314000000|2025-10-01 10:20:00|26863.1|26833.1|26863.3|26833.3|26867.3|26837.3|26861.6|26831.6|0
1759314300000|2025-10-01 10:25:00|26863.6|26833.6|26857.8|26827.8|26864.1|26834.1|26857.8|26827.8|0
1759314600000|2025-10-01 10:30:00|26858|26828|26857.4|26827.4|26859.3|26829.3|26854.7|26824.7|0
1759314900000|2025-10-01 10:35:00|26857.6|26827.6|26856.6|26826.6|26863.4|26833.4|26856.6|26826.6|0
1759315200000|2025-10-01 10:40:00|26856.9|26826.9|26853.9|26823.9|26859.3|26829.3|26852.5|26822.5|0
1759315500000|2025-10-01 10:45:00|26853.8|26823.8|26857.7|26827.7|26858.8|26828.8|26853.2|26823.2|0
1759315800000|2025-10-01 10:50:00|26857.9|26827.9|26857.8|26827.8|26859.5|26829.5|26856.6|26826.6|0
1759316100000|2025-10-01 10:55:00|26858.3|26828.3|26856.8|26826.8|26859|26829|26856|26826|0
1759316400000|2025-10-01 11:00:00|26858.3|26828.3|26861|26831|26862.4|26832.4|26855.9|26825.9|0
1759316700000|2025-10-01 11:05:00|26861.5|26831.5|26866.1|26836.1|26871.9|26841.9|26861.3|26831.3|0
1759317000000|2025-10-01 11:10:00|26865.8|26835.8|26871.8|26841.8|26872|26842|26864.6|26834.6|0
1759317300000|2025-10-01 11:15:00|26871.7|26841.7|26870.2|26840.2|26874.4|26844.4|26870.2|26840.2|0
1759317600000|2025-10-01 11:20:00|26870.7|26840.7|26873.1|26843.1|26876.2|26846.2|26870.2|26840.2|0
1759317900000|2025-10-01 11:25:00|26873.3|26843.3|26876.6|26846.6|26876.6|26846.6|26872.5|26842.5|0
1759318200000|2025-10-01 11:30:00|26877.1|26847.1|26881.2|26851.2|26881.4|26851.4|26874.3|26844.3|0
1759318500000|2025-10-01 11:35:00|26881.4|26851.4|26877.5|26847.5|26882.8|26852.8|26876.5|26846.5|0
1759318800000|2025-10-01 11:40:00|26878|26848|26880.9|26850.9|26881.8|26851.8|26877.8|26847.8|0
1759319100000|2025-10-01 11:45:00|26880.4|26850.4|26887.1|26857.1|26888.6|26858.6|26879.5|26849.5|0
1759319400000|2025-10-01 11:50:00|26886.8|26856.8|26892.5|26862.5|26895.9|26865.9|26886.8|26856.8|0
1759319700000|2025-10-01 11:55:00|26892.7|26862.7|26901.1|26871.1|26902.6|26872.6|26892.7|26862.7|0
1759320000000|2025-10-01 12:00:00|26900.6|26870.6|26898.7|26868.7|26903.2|26873.2|26898.2|26868.2|0
1759320300000|2025-10-01 12:05:00|26898.9|26868.9|26894.4|26864.4|26899.6|26869.6|26892.1|26862.1|0
1759320600000|2025-10-01 12:10:00|26894.6|26864.6|26895.2|26865.2|26898.2|26868.2|26894.2|26864.2|0
1759320900000|2025-10-01 12:15:00|26894.9|26864.9|26884.9|26854.9|26897.5|26867.5|26875.5|26845.5|0
1759321200000|2025-10-01 12:20:00|26884.4|26854.4|26895.4|26865.4|26901.5|26871.5|26884.2|26854.2|0
1759321500000|2025-10-01 12:25:00|26895.7|26865.7|26893.9|26863.9|26899.7|26869.7|26889.9|26859.9|0
1759321800000|2025-10-01 12:30:00|26893.7|26863.7|26894.5|26864.5|26896.2|26866.2|26889.5|26859.5|0
1759322100000|2025-10-01 12:35:00|26894.7|26864.7|26901.1|26871.1|26902|26872|26890.1|26860.1|0
1759322400000|2025-10-01 12:40:00|26901|26871|26897|26867|26902.8|26872.8|26895.7|26865.7|0
1759322700000|2025-10-01 12:45:00|26897.1|26867.1|26903.4|26873.4|26903.9|26873.9|26896.3|26866.3|0
1759323000000|2025-10-01 12:50:00|26902.9|26872.9|26884|26854|26903.3|26873.3|26881.3|26851.3|0
1759323300000|2025-10-01 12:55:00|26883.8|26853.8|26886.5|26856.5|26887.6|26857.6|26880.8|26850.8|0
1759323600000|2025-10-01 13:00:00|26887.1|26857.1|26888.4|26858.4|26892.3|26862.3|26886.1|26856.1|0
1759323900000|2025-10-01 13:05:00|26888.1|26858.1|26885.6|26855.6|26890.6|26860.6|26882.9|26852.9|0
1759324200000|2025-10-01 13:10:00|26885.9|26855.9|26886|26856|26886.7|26856.7|26882.9|26852.9|0
1759324500000|2025-10-01 13:15:00|26885.5|26855.5|26884.7|26854.7|26889.5|26859.5|26884.4|26854.4|0
1759324800000|2025-10-01 13:20:00|26885.2|26855.2|26883.2|26853.2|26886.3|26856.3|26882.4|26852.4|0
1759325100000|2025-10-01 13:25:00|26882.7|26852.7|26875|26845|26884.2|26854.2|26871.4|26841.4|0
1759325400000|2025-10-01 13:30:00|26876.5|26846.5|26889.9|26859.9|26915.8|26885.8|26872.6|26842.6|0
1759325700000|2025-10-01 13:35:00|26893.8|26863.8|26906.1|26876.1|26914.9|26884.9|26879.1|26849.1|0
1759326000000|2025-10-01 13:40:00|26905.9|26875.9|26894.2|26864.2|26909.9|26879.9|26886.9|26856.9|0
1759326300000|2025-10-01 13:45:00|26893.7|26863.7|26881.5|26851.5|26908.2|26878.2|26876|26846|0
1759326600000|2025-10-01 13:50:00|26881.2|26851.2|26885|26855|26892.7|26862.7|26876.6|26846.6|0
1759326900000|2025-10-01 13:55:00|26885.1|26855.1|26863.4|26833.4|26889.1|26859.1|26862.7|26832.7|0
1759327200000|2025-10-01 14:00:00|26863.3|26833.3|26887.5|26857.5|26887.5|26857.5|26850.6|26820.6|0
1759327500000|2025-10-01 14:05:00|26887.3|26857.3|26896.3|26866.3|26896.6|26866.6|26883.6|26853.6|0
1759327800000|2025-10-01 14:10:00|26896.4|26866.4|26891|26861|26905.6|26875.6|26888.8|26858.8|0
1759328100000|2025-10-01 14:15:00|26891.2|26861.2|26909.3|26879.3|26912.4|26882.4|26881.1|26851.1|0
1759328400000|2025-10-01 14:20:00|26909.2|26879.2|26906.5|26876.5|26914.1|26884.1|26900.6|26870.6|0
1759328700000|2025-10-01 14:25:00|26906.6|26876.6|26915.6|26885.6|26923|26893|26904.9|26874.9|0
1759329000000|2025-10-01 14:30:00|26916|26886|26917.3|26887.3|26917.4|26887.4|26902.4|26872.4|0
1759329300000|2025-10-01 14:35:00|26917.4|26887.4|26926.5|26896.5|26942.2|26912.2|26917.4|26887.4|0
1759329600000|2025-10-01 14:40:00|26926.6|26896.6|26909.3|26879.3|26926.7|26896.7|26906.5|26876.5|0
1759329900000|2025-10-01 14:45:00|26909.5|26879.5|26893.4|26863.4|26909.9|26879.9|26887.5|26857.5|0
1759330200000|2025-10-01 14:50:00|26893.2|26863.2|26895.5|26865.5|26904.8|26874.8|26887.2|26857.2|0
1759330500000|2025-10-01 14:55:00|26895.3|26865.3|26899.2|26869.2|26901.8|26871.8|26892.9|26862.9|0
1759330800000|2025-10-01 15:00:00|26899.1|26869.1|26895.5|26865.5|26908.1|26878.1|26895.4|26865.4|0
1759331100000|2025-10-01 15:05:00|26895.9|26865.9|26894.6|26864.6|26904.9|26874.9|26892.8|26862.8|0
1759331400000|2025-10-01 15:10:00|26894.7|26864.7|26894.3|26864.3|26896.1|26866.1|26883|26853|0
1759331700000|2025-10-01 15:15:00|26894.4|26864.4|26921.3|26891.3|26922.5|26892.5|26894.4|26864.4|0
1759332000000|2025-10-01 15:20:00|26921.2|26891.2|26939.3|26909.3|26941.2|26911.2|26921|26891|0
1759332300000|2025-10-01 15:25:00|26939.1|26909.1|26944.4|26914.4|26949.9|26919.9|26937.2|26907.2|0
1759332600000|2025-10-01 15:30:00|26944.5|26914.5|26936.7|26906.7|26947.6|26917.6|26936.4|26906.4|0
1759332900000|2025-10-01 15:35:00|26936.6|26906.6|26952|26922|26952.7|26922.7|26936.3|26906.3|0
1759333200000|2025-10-01 15:40:00|26952.1|26922.1|26945.8|26915.8|26956.3|26926.3|26945.5|26915.5|0
1759333500000|2025-10-01 15:45:00|26946.2|26916.2|26941.8|26911.8|26946.8|26916.8|26941.2|26911.2|0
1759333800000|2025-10-01 15:50:00|26941.7|26911.7|26950.9|26920.9|26951.1|26921.1|26937.7|26907.7|0
1759334100000|2025-10-01 15:55:00|26951|26921|26946.1|26916.1|26951.4|26921.4|26946.1|26916.1|0
1759334400000|2025-10-01 16:00:00|26946.2|26916.2|26940.1|26910.1|26946.8|26916.8|26936.6|26906.6|0
1759334700000|2025-10-01 16:05:00|26940|26910|26942.7|26912.7|26945.2|26915.2|26939.9|26909.9|0
1759335000000|2025-10-01 16:10:00|26942.8|26912.8|26951.2|26921.2|26953.6|26923.6|26942.8|26912.8|0
1759335300000|2025-10-01 16:15:00|26951.4|26921.4|26949.5|26919.5|26953.4|26923.4|26949.5|26919.5|0
1759335600000|2025-10-01 16:20:00|26949.4|26919.4|26949.3|26919.3|26949.8|26919.8|26948.7|26918.7|0
1759335900000|2025-10-01 16:25:00|26949.4|26919.4|26958.2|26928.2|26958.5|26928.5|26949.3|26919.3|0
1759336200000|2025-10-01 16:30:00|26958.1|26928.1|26960.8|26930.8|26960.9|26930.9|26958.1|26928.1|0
1759336500000|2025-10-01 16:35:00|26960.7|26930.7|26953.8|26923.8|26960.8|26930.8|26953.5|26923.5|0
1759336800000|2025-10-01 16:40:00|26953.9|26923.9|26950.5|26920.5|26954.1|26924.1|26950.5|26920.5|0
1759337100000|2025-10-01 16:45:00|26950.4|26920.4|26963|26933|26963.2|26933.2|26946.7|26916.7|0
1759337400000|2025-10-01 16:50:00|26963.1|26933.1|26954.6|26924.6|26963.2|26933.2|26954.6|26924.6|0
1759337700000|2025-10-01 16:55:00|26954.8|26924.8|26960.7|26930.7|26962.7|26932.7|26952.5|26922.5|0
1759338000000|2025-10-01 17:00:00|26960.8|26930.8|26964.5|26934.5|26964.9|26934.9|26959.9|26929.9|0
1759338300000|2025-10-01 17:05:00|26964.6|26934.6|26954.7|26924.7|26965.5|26935.5|26954.5|26924.5|0
1759338600000|2025-10-01 17:10:00|26954.8|26924.8|26958.9|26928.9|26958.9|26928.9|26952.1|26922.1|0
1759338900000|2025-10-01 17:15:00|26958.8|26928.8|26954.5|26924.5|26971.3|26941.3|26954.5|26924.5|0
1759339200000|2025-10-01 17:20:00|26954.6|26924.6|26955.3|26925.3|26957.4|26927.4|26952.2|26922.2|0
1759339500000|2025-10-01 17:25:00|26955.4|26925.4|26954.7|26924.7|26956.5|26926.5|26954.2|26924.2|0
1759339800000|2025-10-01 17:30:00|26954.8|26924.8|26955.9|26925.9|26957.7|26927.7|26954.6|26924.6|0
1759340100000|2025-10-01 17:35:00|26956|26926|26943.8|26913.8|26956.1|26926.1|26943.7|26913.7|0
1759340400000|2025-10-01 17:40:00|26943.9|26913.9|26948.1|26918.1|26952.6|26922.6|26943.8|26913.8|0
1759340700000|2025-10-01 17:45:00|26947.9|26917.9|26946.2|26916.2|26948.4|26918.4|26943.3|26913.3|0
1759341000000|2025-10-01 17:50:00|26946|26916|26946.3|26916.3|26946.9|26916.9|26945.9|26915.9|0
1759341300000|2025-10-01 17:55:00|26946.2|26916.2|26953|26923|26953.3|26923.3|26946|26916|0
1759341600000|2025-10-01 18:00:00|26953.1|26923.1|26948.6|26918.6|26955.6|26925.6|26945.7|26915.7|0
1759341900000|2025-10-01 18:05:00|26948.8|26918.8|26959.2|26929.2|26959.2|26929.2|26948.4|26918.4|0
1759342200000|2025-10-01 18:10:00|26959.3|26929.3|26971.4|26941.4|26971.7|26941.7|26958.4|26928.4|0
1759342500000|2025-10-01 18:15:00|26971.9|26941.9|26991.6|26961.6|26991.9|26961.9|26971.4|26941.4|0
1759342800000|2025-10-01 18:20:00|26991.5|26961.5|26989.5|26959.5|26992|26962|26988.8|26958.8|0
1759343100000|2025-10-01 18:25:00|26989.6|26959.6|26991.8|26961.8|26992.7|26962.7|26989.6|26959.6|0
1759343400000|2025-10-01 18:30:00|26991.7|26961.7|26999.5|26969.5|26999.5|26969.5|26991.4|26961.4|0
1759343700000|2025-10-01 18:35:00|26999.7|26969.7|27014.1|26984.1|27014.4|26984.4|26994.2|26964.2|0
1759344000000|2025-10-01 18:40:00|27014|26984|27016.9|26986.9|27024.7|26994.7|27014|26984|0
1759344300000|2025-10-01 18:45:00|27016.8|26986.8|27017.5|26987.5|27017.7|26987.7|27014.6|26984.6|0
1759344600000|2025-10-01 18:50:00|27017.3|26987.3|27025.7|26995.7|27026.3|26996.3|27016.1|26986.1|0
1759344900000|2025-10-01 18:55:00|27023.7|26993.7|27009.8|26979.8|27023.7|26993.7|27007.8|26977.8|0
1759345200000|2025-10-01 19:00:00|27009.9|26979.9|27005|26975|27009.9|26979.9|27002.3|26972.3|0
1759345500000|2025-10-01 19:05:00|27005.1|26975.1|27010.2|26980.2|27018.8|26988.8|27004.7|26974.7|0
1759345800000|2025-10-01 19:10:00|27010.1|26980.1|27003.6|26973.6|27010.4|26980.4|27001|26971|0
1759346100000|2025-10-01 19:15:00|27003.7|26973.7|27005.9|26975.9|27013.4|26983.4|27003.5|26973.5|0
1759346400000|2025-10-01 19:20:00|27006|26976|27008.7|26978.7|27009.5|26979.5|27004.9|26974.9|0
1759346700000|2025-10-01 19:25:00|27008.6|26978.6|27010.6|26980.6|27011.4|26981.4|27006.3|26976.3|0
1759347000000|2025-10-01 19:30:00|27010.5|26980.5|27011.3|26981.3|27011.4|26981.4|27002.4|26972.4|0
1759347300000|2025-10-01 19:35:00|27011.1|26981.1|27015.6|26985.6|27015.8|26985.8|27006.3|26976.3|0
1759347600000|2025-10-01 19:40:00|27015.1|26985.1|27017.4|26987.4|27018.4|26988.4|27011.9|26981.9|0
1759347900000|2025-10-01 19:45:00|27017.3|26987.3|27014.8|26984.8|27017.6|26987.6|27012.1|26982.1|0
1759348200000|2025-10-01 19:50:00|27015.3|26985.3|27009.4|26979.4|27016.5|26986.5|27007.9|26977.9|0
1759348500000|2025-10-01 19:55:00|27009.6|26979.6|26992.2|26962.2|27010.2|26980.2|26990.2|26960.2|0
1759348800000|2025-10-01 20:00:00|26991.5|26961.5|26982.6|26952.6|26992.4|26962.4|26981.9|26951.9|0
1759349100000|2025-10-01 20:05:00|26982.1|26952.1|26981.6|26951.6|26983.4|26953.4|26979.6|26949.6|0
1759349400000|2025-10-01 20:10:00|26981.1|26951.1|26975.7|26945.7|26981.1|26951.1|26975.5|26945.5|0
1759349700000|2025-10-01 20:15:00|26975.4|26945.4|26976|26946|26979.4|26949.4|26974.7|26944.7|0
1759350000000|2025-10-01 20:20:00|26976.5|26946.5|26977|26947|26980.9|26950.9|26975.8|26945.8|0
1759350300000|2025-10-01 20:25:00|26977.5|26947.5|26977.1|26947.1|26978.1|26948.1|26975.3|26945.3|0
1759350600000|2025-10-01 20:30:00|26976.6|26946.6|26978.9|26948.9|26979.9|26949.9|26975.6|26945.6|0
1759350900000|2025-10-01 20:35:00|26979.4|26949.4|26981.2|26951.2|26981.3|26951.3|26979.2|26949.2|0
1759351200000|2025-10-01 20:40:00|26980.8|26950.8|26978.3|26948.3|26980.8|26950.8|26975.9|26945.9|0
1759351500000|2025-10-01 20:45:00|26978.1|26948.1|26978.3|26948.3|26979.2|26949.2|26977.4|26947.4|0
1759351800000|2025-10-01 20:50:00|26978.8|26948.8|26977.4|26947.4|26978.8|26948.8|26976.1|26946.1|0
1759352100000|2025-10-01 20:55:00|26976.9|26946.9|26978.8|26948.8|26980.7|26950.7|26976.9|26946.9|0
1759352400000|2025-10-01 21:00:00|26978.7|26948.7|26978.9|26948.9|26978.9|26948.9|26978.2|26948.2|0
1759352700000|2025-10-01 21:05:00|26978.8|26948.8|26978.3|26948.3|26978.8|26948.8|26978.1|26948.1|0
1759353000000|2025-10-01 21:10:00|26974.2|26944.2|26976|26946|26976|26946|26974.2|26944.2|0
1759353300000|2025-10-01 21:15:00|26975.9|26945.9|26976.4|26946.4|26976.5|26946.5|26975.7|26945.7|0
1759353600000|2025-10-01 21:20:00|26977.2|26947.2|26998|26968|26998|26968|26976.9|26946.9|0
1759353900000|2025-10-01 21:25:00|26998.2|26968.2|26997.7|26967.7|26998.4|26968.4|26997.5|26967.5|0
1759354200000|2025-10-01 21:30:00|26996.4|26966.4|26995|26965|26996.4|26966.4|26994.6|26964.6|0
1759354800000|2025-10-01 21:40:00|26994.6|26964.6|26994.2|26964.2|26994.6|26964.6|26994.2|26964.2|0
1759355100000|2025-10-01 21:45:00|26994|26964|26995.2|26965.2|26995.2|26965.2|26994|26964|0
1759355400000|2025-10-01 21:50:00|26995.3|26965.3|26994.6|26964.6|26995.4|26965.4|26994.3|26964.3|0
1759355700000|2025-10-01 21:55:00|26994.7|26964.7|26991.4|26961.4|26994.7|26964.7|26990.6|26960.6|0
1759356000000|2025-10-01 22:00:00|26991.3|26961.3|27007.3|26977.3|27007.8|26977.8|26991.3|26961.3|0
1759356300000|2025-10-01 22:05:00|27007.6|26977.6|27012.8|26982.8|27015|26985|27005.1|26975.1|0
1759356600000|2025-10-01 22:10:00|27022.8|26992.8|27022.7|26992.7|27023.3|26993.3|27022|26992|0
1759356900000|2025-10-01 22:15:00|27022.8|26992.8|26999.7|26969.7|27023.3|26993.3|26999.7|26969.7|0
1759357200000|2025-10-01 22:20:00|26999.9|26969.9|27003.4|26973.4|27003.9|26973.9|26999.7|26969.7|0
1759357500000|2025-10-01 22:25:00|27003.9|26973.9|27002.2|26972.2|27003.9|26973.9|27001.7|26971.7|0
1759357800000|2025-10-01 22:30:00|27002.3|26972.3|27001.8|26971.8|27003.2|26973.2|27001.7|26971.7|0
1759358100000|2025-10-01 22:35:00|27002|26972|27002.7|26972.7|27003.4|26973.4|26999.8|26969.8|0
1759358400000|2025-10-01 22:40:00|27002.5|26972.5|27003|26973|27003.5|26973.5|27001.7|26971.7|0
1759358700000|2025-10-01 22:45:00|27003.3|26973.3|27003.8|26973.8|27004.7|26974.7|27003|26973|0
1759359000000|2025-10-01 22:50:00|27004|26974|26999.3|26969.3|27004|26974|26999.3|26969.3|0
1759359300000|2025-10-01 22:55:00|26999.5|26969.5|26999.5|26969.5|27001.3|26971.3|26999.2|26969.2|0
1759359600000|2025-10-01 23:00:00|26999.2|26969.2|27001.6|26971.6|27004.6|26974.6|26999.2|26969.2|0
1759359900000|2025-10-01 23:05:00|27001.8|26971.8|26999.8|26969.8|27002.4|26972.4|26998.9|26968.9|0
1759360200000|2025-10-01 23:10:00|26999.5|26969.5|27000.9|26970.9|27002.2|26972.2|26999.5|26969.5|0
1759360500000|2025-10-01 23:15:00|27000.8|26970.8|27005|26975|27006|26976|27000.8|26970.8|0
1759360800000|2025-10-01 23:20:00|27004.7|26974.7|27006.6|26976.6|27006.8|26976.8|27004|26974|0
1759361100000|2025-10-01 23:25:00|27006.4|26976.4|27004.4|26974.4|27006.4|26976.4|27003.9|26973.9|0
1759361400000|2025-10-01 23:30:00|27004.3|26974.3|26998.6|26968.6|27004.8|26974.8|26998.6|26968.6|0
1759361700000|2025-10-01 23:35:00|26998.5|26968.5|26999.5|26969.5|26999.8|26969.8|26995.6|26965.6|0
1759362000000|2025-10-01 23:40:00|26999.8|26969.8|27001.2|26971.2|27002|26972|26999.3|26969.3|0
1759362300000|2025-10-01 23:45:00|27001|26971|27000.1|26970.1|27002.4|26972.4|27000.1|26970.1|0
1759362600000|2025-10-01 23:50:00|26999.6|26969.6|27007|26977|27007.4|26977.4|26998.9|26968.9|0
1759362900000|2025-10-01 23:55:00|27007.2|26977.2|27007.6|26977.6|27010.1|26980.1|27006.5|26976.5|0
1759363200000|2025-10-02 00:00:00|27008.1|26978.1|27007.6|26977.6|27011.4|26981.4|27006.2|26976.2|0
1759363500000|2025-10-02 00:05:00|27008.8|26978.8|27009.1|26979.1|27011|26981|27008.3|26978.3|0
1759363800000|2025-10-02 00:10:00|27008.8|26978.8|27010.1|26980.1|27012.1|26982.1|27006.8|26976.8|0
1759364100000|2025-10-02 00:15:00|27010.3|26980.3|27012.6|26982.6|27013.8|26983.8|27009.6|26979.6|0
1759364400000|2025-10-02 00:20:00|27012.1|26982.1|27017.3|26987.3|27018.3|26988.3|27010.3|26980.3|0
1759364700000|2025-10-02 00:25:00|27017.5|26987.5|27017.1|26987.1|27018.4|26988.4|27016.1|26986.1|0
1759365000000|2025-10-02 00:30:00|27017.6|26987.6|27005.9|26975.9|27019|26989|27005.9|26975.9|0
1759365300000|2025-10-02 00:35:00|27005.5|26975.5|27002.2|26972.2|27005.7|26975.7|27001|26971|0
1759365600000|2025-10-02 00:40:00|27002.7|26972.7|27006.5|26976.5|27007.3|26977.3|27001.7|26971.7|0
1759365900000|2025-10-02 00:45:00|27006.2|26976.2|26963|26933|27006.7|26976.7|26961.7|26931.7|0
1759366200000|2025-10-02 00:50:00|26963.5|26933.5|26954.9|26924.9|26963.5|26933.5|26948|26918|0
1759366500000|2025-10-02 00:55:00|26954.6|26924.6|26954.4|26924.4|26966.5|26936.5|26953.9|26923.9|0
1759366800000|2025-10-02 01:00:00|26954.9|26924.9|26921.4|26891.4|26954.9|26924.9|26919.4|26889.4|0
1759367100000|2025-10-02 01:05:00|26921.9|26891.9|26885.8|26855.8|26922.4|26892.4|26884.8|26854.8|0
1759367400000|2025-10-02 01:10:00|26885.6|26855.6|26886.9|26856.9|26896.4|26866.4|26884.3|26854.3|0
1759367700000|2025-10-02 01:15:00|26889.7|26859.7|26899.6|26894.6|26918.1|26913.1|26856|26851|2837
1759368000000|2025-10-02 01:20:00|26899.1|26894.1|26930|26925|26948.7|26943.7|26891|26886|1361
1759368300000|2025-10-02 01:25:00|26931|26926|26921.9|26916.9|26945.5|26940.5|26915.8|26910.8|675
1759368600000|2025-10-02 01:30:00|26922.4|26917.4|27044.7|27039.7|27045.8|27040.8|26919.9|26914.9|5691
1759368900000|2025-10-02 01:35:00|27044.2|27039.2|27163.6|27158.6|27166.2|27161.2|27044.2|27039.2|6465
1759369200000|2025-10-02 01:40:00|27162.1|27157.1|27192.3|27187.3|27227.8|27222.8|27158|27153|4496
1759369500000|2025-10-02 01:45:00|27192.4|27187.4|27237.1|27232.1|27251.4|27246.4|27192.4|27187.4|2907
1759369800000|2025-10-02 01:50:00|27236.2|27231.2|27216.1|27211.1|27247.4|27242.4|27168.9|27163.9|2389
1759370100000|2025-10-02 01:55:00|27216.6|27211.6|27237.2|27232.2|27257.7|27252.7|27213.5|27208.5|1716
1759370400000|2025-10-02 02:00:00|27238.2|27233.2|27229.7|27224.7|27271.2|27266.2|27205.1|27200.1|2288
1759370700000|2025-10-02 02:05:00|27230.7|27225.7|27232.7|27227.7|27257.5|27252.5|27207.6|27202.6|1369
1759371000000|2025-10-02 02:10:00|27233.2|27228.2|27256.2|27251.2|27258.7|27253.7|27230.3|27225.3|1213
1759371300000|2025-10-02 02:15:00|27256.7|27251.7|27284.5|27279.5|27298.6|27293.6|27256.7|27251.7|1827
1759371600000|2025-10-02 02:20:00|27285|27280|27297.7|27292.7|27310.9|27305.9|27274.4|27269.4|1479
1759371900000|2025-10-02 02:25:00|27296.2|27291.2|27297.1|27292.1|27334.8|27329.8|27278.1|27273.1|1714
1759372200000|2025-10-02 02:30:00|27296.1|27291.1|27330.7|27325.7|27342.4|27337.4|27291.1|27286.1|1850
1759372500000|2025-10-02 02:35:00|27331.2|27326.2|27295.8|27290.8|27332.2|27327.2|27263.1|27258.1|1655
1759372800000|2025-10-02 02:40:00|27295.3|27290.3|27310.3|27305.3|27322|27317|27294.2|27289.2|708
1759373100000|2025-10-02 02:45:00|27310.8|27305.8|27292.1|27287.1|27315.8|27310.8|27288|27283|613
1759373400000|2025-10-02 02:50:00|27292.6|27287.6|27265.2|27260.2|27303.8|27298.8|27246.7|27241.7|1144
1759373700000|2025-10-02 02:55:00|27266.2|27261.2|27272.3|27267.3|27277.2|27272.2|27226.6|27221.6|1900
1759374000000|2025-10-02 03:00:00|27273.3|27268.3|27257.5|27252.5|27282.4|27277.4|27247.1|27242.1|736
1759374300000|2025-10-02 03:05:00|27257|27252|27234.3|27229.3|27258|27253|27211.4|27206.4|1582
1759374600000|2025-10-02 03:10:00|27233.8|27228.8|27261.1|27256.1|27268.2|27263.2|27233.3|27228.3|988
1759374900000|2025-10-02 03:15:00|27260.6|27255.6|27227.4|27222.4|27273.7|27268.7|27225.3|27220.3|576
1759375200000|2025-10-02 03:20:00|27226.4|27221.4|27160|27155|27228.9|27223.9|27156.7|27151.7|2039
1759375500000|2025-10-02 03:25:00|27160.4|27155.4|27154.3|27149.3|27178.9|27173.9|27148.7|27143.7|1448
1759375800000|2025-10-02 03:30:00|27154.8|27149.8|27185.4|27180.4|27185.4|27180.4|27128.3|27123.3|1365
1759376100000|2025-10-02 03:35:00|27184.9|27179.9|27206.1|27201.1|27211.1|27206.1|27178.5|27173.5|931
1759376400000|2025-10-02 03:40:00|27205.6|27200.6|27227.6|27222.6|27243.3|27238.3|27203.3|27198.3|1314
1759376700000|2025-10-02 03:45:00|27229.1|27224.1|27268.4|27263.4|27280.8|27275.8|27228.9|27223.9|1108
1759377000000|2025-10-02 03:50:00|27268.9|27263.9|27269.3|27264.3|27282.3|27277.3|27264.1|27259.1|601
1759377300000|2025-10-02 03:55:00|27268.8|27263.8|27270.4|27265.4|27281.7|27276.7|27263.8|27258.8|633
1759377600000|2025-10-02 04:00:00|27281.7|27251.7|27284.5|27254.5|27284.5|27254.5|27279.6|27249.6|0
1759377900000|2025-10-02 04:05:00|27284.3|27254.3|27289.8|27259.8|27289.8|27259.8|27283.1|27253.1|0
1759378200000|2025-10-02 04:10:00|27289.3|27259.3|27285.4|27255.4|27290|27260|27285.3|27255.3|0
1759378500000|2025-10-02 04:15:00|27285.5|27255.5|27281.4|27251.4|27285.5|27255.5|27280.9|27250.9|0
1759378800000|2025-10-02 04:20:00|27281.5|27251.5|27278.3|27248.3|27282.5|27252.5|27277.3|27247.3|0
1759379100000|2025-10-02 04:25:00|27278|27248|27281.8|27251.8|27281.9|27251.9|27276.2|27246.2|0
1759379400000|2025-10-02 04:30:00|27282|27252|27280.3|27250.3|27282.5|27252.5|27280.1|27250.1|0
1759379700000|2025-10-02 04:35:00|27280.5|27250.5|27278.2|27248.2|27280.5|27250.5|27278.2|27248.2|0
1759380000000|2025-10-02 04:40:00|27278.3|27248.3|27279.3|27249.3|27279.6|27249.6|27276.5|27246.5|0
1759380300000|2025-10-02 04:45:00|27279|27249|27281.7|27251.7|27283.1|27253.1|27279|27249|0
1759380600000|2025-10-02 04:50:00|27281.5|27251.5|27282.3|27252.3|27282.8|27252.8|27279.6|27249.6|0
1759380900000|2025-10-02 04:55:00|27282.1|27252.1|27282.1|27252.1|27283.9|27253.9|27281.4|27251.4|3
1759381200000|2025-10-02 05:00:00|27262.6|27257.6|27307.2|27302.2|27312.7|27307.7|27261.1|27256.1|1908
1759381500000|2025-10-02 05:05:00|27307.7|27302.7|27344.8|27339.8|27363.9|27358.9|27302.9|27297.9|2272
1759381800000|2025-10-02 05:10:00|27345.3|27340.3|27314.4|27309.4|27368.3|27363.3|27304.8|27299.8|1248
1759382100000|2025-10-02 05:15:00|27313.9|27308.9|27318.2|27313.2|27321.8|27316.8|27301.8|27296.8|752
1759382400000|2025-10-02 05:20:00|27318.7|27313.7|27310|27305|27319.7|27314.7|27283.3|27278.3|674
1759382700000|2025-10-02 05:25:00|27310.5|27305.5|27339.4|27334.4|27340.4|27335.4|27305.7|27300.7|727
1759383000000|2025-10-02 05:30:00|27340.4|27335.4|27330|27325|27347.1|27342.1|27328|27323|520
1759383300000|2025-10-02 05:35:00|27330.5|27325.5|27310.4|27305.4|27336.4|27331.4|27293|27288|848
1759383600000|2025-10-02 05:40:00|27310.9|27305.9|27323.5|27318.5|27336.6|27331.6|27309.6|27304.6|423
1759383900000|2025-10-02 05:45:00|27323|27318|27305|27300|27330.6|27325.6|27298.1|27293.1|383
1759384200000|2025-10-02 05:50:00|27304.5|27299.5|27299.7|27294.7|27310.4|27305.4|27289.4|27284.4|744
1759384500000|2025-10-02 05:55:00|27300.7|27295.7|27338.4|27333.4|27342.6|27337.6|27297.3|27292.3|823
1759384800000|2025-10-02 06:00:00|27339.9|27334.9|27357.5|27352.5|27358.8|27353.8|27337.7|27332.7|774
1759385100000|2025-10-02 06:05:00|27357|27352|27340.7|27335.7|27370.9|27365.9|27330|27325|795
1759385400000|2025-10-02 06:10:00|27340.2|27335.2|27339.7|27334.7|27348.6|27343.6|27324.2|27319.2|510
1759385700000|2025-10-02 06:15:00|27340.2|27335.2|27358.8|27353.8|27377.4|27372.4|27339.2|27334.2|988
1759386000000|2025-10-02 06:20:00|27359.3|27354.3|27345.1|27340.1|27368.4|27363.4|27338.9|27333.9|542
1759386300000|2025-10-02 06:25:00|27344.6|27339.6|27344.8|27339.8|27369.1|27364.1|27341.8|27336.8|518
1759386600000|2025-10-02 06:30:00|27345.3|27340.3|27373.8|27368.8|27379.8|27374.8|27330.7|27325.7|990
1759386900000|2025-10-02 06:35:00|27375.3|27370.3|27364.1|27359.1|27378.2|27373.2|27361.3|27356.3|434
1759387200000|2025-10-02 06:40:00|27364.6|27359.6|27379.4|27374.4|27387.1|27382.1|27354.9|27349.9|732
1759387500000|2025-10-02 06:45:00|27378.4|27373.4|27387.2|27382.2|27395.4|27390.4|27373.9|27368.9|657
1759387800000|2025-10-02 06:50:00|27386.7|27381.7|27403|27398|27405.3|27400.3|27380.7|27375.7|428
1759388100000|2025-10-02 06:55:00|27403.5|27398.5|27360.8|27355.8|27404.7|27399.7|27360.1|27355.1|909
1759388400000|2025-10-02 07:00:00|27360.3|27355.3|27342.4|27337.4|27369.6|27364.6|27324.2|27319.2|1907
1759388700000|2025-10-02 07:05:00|27342.9|27337.9|27353.9|27348.9|27359.7|27354.7|27313.7|27308.7|1256
1759389000000|2025-10-02 07:10:00|27353.4|27348.4|27345.4|27340.4|27358.2|27353.2|27333.1|27328.1|780
1759389300000|2025-10-02 07:15:00|27344.9|27339.9|27318.2|27313.2|27357.3|27352.3|27316.1|27311.1|802
1759389600000|2025-10-02 07:20:00|27317.7|27312.7|27331.1|27326.1|27351.5|27346.5|27304.8|27299.8|1068
1759389900000|2025-10-02 07:25:00|27332.1|27327.1|27337.2|27332.2|27346.1|27341.1|27324.1|27319.1|553
1759390200000|2025-10-02 07:30:00|27336.7|27331.7|27356.5|27351.5|27365.3|27360.3|27329.2|27324.2|941
1759390500000|2025-10-02 07:35:00|27357.5|27352.5|27351.5|27346.5|27363.9|27358.9|27335.3|27330.3|717
1759390800000|2025-10-02 07:40:00|27352.5|27347.5|27343.2|27338.2|27354.5|27349.5|27340.8|27335.8|558
1759391100000|2025-10-02 07:45:00|27342.7|27337.7|27354.7|27349.7|27356.7|27351.7|27326.3|27321.3|1108
1759391400000|2025-10-02 07:50:00|27354.2|27349.2|27357.3|27352.3|27359.8|27354.8|27343.2|27338.2|927
1759391700000|2025-10-02 07:55:00|27357.8|27352.8|27340.5|27335.5|27357.8|27352.8|27337.5|27332.5|1066
1759392000000|2025-10-02 08:00:00|27336.5|27331.5|27311.1|27306.1|27336.5|27331.5|27303.5|27298.5|1304
1759392300000|2025-10-02 08:05:00|27310.6|27305.6|27309|27304|27311.1|27306.1|27295.6|27290.6|1106
1759392600000|2025-10-02 08:10:00|27307|27302|27308.4|27303.4|27325.3|27320.3|27303|27298|862
1759392900000|2025-10-02 08:15:00|27309.2|27304.2|27318.1|27313.1|27329.4|27324.4|27306.7|27301.7|602
1759393200000|2025-10-02 08:20:00|27319.6|27314.6|27348.5|27343.5|27357.3|27352.3|27318.1|27313.1|506
1759393500000|2025-10-02 08:25:00|27348|27343|27347.2|27342.2|27361.2|27356.2|27334.3|27329.3|1020
1759393800000|2025-10-02 08:30:00|27372.3|27342.3|27370.1|27340.1|27374|27344|27368|27338|0
1759394100000|2025-10-02 08:35:00|27369.8|27339.8|27369.5|27339.5|27371.2|27341.2|27366|27336|408
1759394400000|2025-10-02 08:40:00|27369.8|27339.8|27370.2|27340.2|27373|27343|27367|27337|0
1759394700000|2025-10-02 08:45:00|27370.8|27340.8|27366.2|27336.2|27371.1|27341.1|27364.9|27334.9|0
1759395000000|2025-10-02 08:50:00|27366.5|27336.5|27369.9|27339.9|27370.7|27340.7|27366.2|27336.2|0
1759395300000|2025-10-02 08:55:00|27370.2|27340.2|27372|27342|27372.4|27342.4|27369.3|27339.3|0
1759395600000|2025-10-02 09:00:00|27371.1|27341.1|27367.6|27337.6|27371.6|27341.6|27365.2|27335.2|0
1759395900000|2025-10-02 09:05:00|27367|27337|27368.1|27338.1|27368.6|27338.6|27365.1|27335.1|0
1759396200000|2025-10-02 09:10:00|27367.8|27337.8|27360.6|27330.6|27368.1|27338.1|27360.2|27330.2|0
1759396500000|2025-10-02 09:15:00|27346.4|27338.4|27351.4|27343.4|27360.8|27352.8|27322.5|27314.5|206
1759396800000|2025-10-02 09:20:00|27351.9|27343.9|27355.6|27347.6|27358.6|27350.6|27350|27342|74
1759397100000|2025-10-02 09:25:00|27355.1|27347.1|27343.8|27335.8|27360.2|27352.2|27343.8|27335.8|70
1759397400000|2025-10-02 09:30:00|27343.3|27335.3|27339.6|27331.6|27343.8|27335.8|27329.3|27321.3|92
1759397700000|2025-10-02 09:35:00|27340.1|27332.1|27331|27323|27343.4|27335.4|27331|27323|66
1759398000000|2025-10-02 09:40:00|27330.5|27322.5|27342.1|27334.1|27342.1|27334.1|27325.3|27317.3|45
1759398300000|2025-10-02 09:45:00|27342.6|27334.6|27334.9|27326.9|27345.6|27337.6|27334.4|27326.4|81
1759398600000|2025-10-02 09:50:00|27335.4|27327.4|27337.2|27329.2|27337.2|27329.2|27327.2|27319.2|28
1759398900000|2025-10-02 09:55:00|27336.7|27328.7|27336.4|27328.4|27344.4|27336.4|27333.2|27325.2|13
1759399200000|2025-10-02 10:00:00|27335.9|27327.9|27325|27317|27340.7|27332.7|27320.8|27312.8|59
1759399500000|2025-10-02 10:05:00|27324.5|27316.5|27327.6|27319.6|27332.3|27324.3|27322.5|27314.5|39
1759399800000|2025-10-02 10:10:00|27328.6|27320.6|27327.3|27319.3|27330.8|27322.8|27325.6|27317.6|17
1759400100000|2025-10-02 10:15:00|27326.8|27318.8|27324.2|27316.2|27327.7|27319.7|27323.2|27315.2|33
1759400400000|2025-10-02 10:20:00|27323.7|27315.7|27326.4|27318.4|27327.9|27319.9|27319.4|27311.4|32
1759400700000|2025-10-02 10:25:00|27326.9|27318.9|27344.6|27336.6|27346.8|27338.8|27324.8|27316.8|93
1759401000000|2025-10-02 10:30:00|27345.1|27337.1|27357.3|27349.3|27358.3|27350.3|27340|27332|59
1759401300000|2025-10-02 10:35:00|27356.8|27348.8|27358.1|27350.1|27359.2|27351.2|27350.3|27342.3|32
1759401600000|2025-10-02 10:40:00|27357.6|27349.6|27344.3|27336.3|27358.1|27350.1|27343.3|27335.3|37
1759401900000|2025-10-02 10:45:00|27344.8|27336.8|27355.4|27347.4|27358.2|27350.2|27342.8|27334.8|44
1759402200000|2025-10-02 10:50:00|27355.9|27347.9|27359.9|27351.9|27361.4|27353.4|27348.4|27340.4|94
1759402500000|2025-10-02 10:55:00|27359.4|27351.4|27366|27358|27366|27358|27357|27349|169
1759402800000|2025-10-02 11:00:00|27363|27355|27340|27332|27363|27355|27337.4|27329.4|109
1759403100000|2025-10-02 11:05:00|27339.5|27331.5|27333.5|27325.5|27339.5|27331.5|27329.5|27321.5|36
1759403400000|2025-10-02 11:10:00|27334|27326|27341.2|27333.2|27343.6|27335.6|27328.5|27320.5|48
1759403700000|2025-10-02 11:15:00|27341.7|27333.7|27336.7|27328.7|27341.7|27333.7|27332.7|27324.7|18
1759404000000|2025-10-02 11:20:00|27337.2|27329.2|27352.1|27344.1|27354.1|27346.1|27336.2|27328.2|14
1759404300000|2025-10-02 11:25:00|27351.6|27343.6|27347.5|27339.5|27352.8|27344.8|27346.3|27338.3|24
1759404600000|2025-10-02 11:30:00|27347|27339|27351.3|27343.3|27361.2|27353.2|27343|27335|139
1759404900000|2025-10-02 11:35:00|27350.8|27342.8|27356.3|27348.3|27358|27350|27348.7|27340.7|34
1759405200000|2025-10-02 11:40:00|27355.8|27347.8|27355.8|27347.8|27356.8|27348.8|27350.4|27342.4|86
1759405500000|2025-10-02 11:45:00|27356.3|27348.3|27355.8|27347.8|27373.6|27365.6|27350.1|27342.1|411
1759405800000|2025-10-02 11:50:00|27356.3|27348.3|27355.7|27347.7|27356.7|27348.7|27339.5|27331.5|248
1759406100000|2025-10-02 11:55:00|27356.2|27348.2|27356.6|27348.6|27368.7|27360.7|27350.7|27342.7|56
1759406400000|2025-10-02 12:00:00|27356.1|27348.1|27362.4|27354.4|27365.4|27357.4|27351.1|27343.1|94
1759406700000|2025-10-02 12:05:00|27361.9|27353.9|27354.6|27346.6|27362.4|27354.4|27351.6|27343.6|18
1759407000000|2025-10-02 12:10:00|27354.1|27346.1|27360.1|27352.1|27360.1|27352.1|27347.6|27339.6|26
1759407300000|2025-10-02 12:15:00|27360.6|27352.6|27355.1|27347.1|27360.6|27352.6|27350.1|27342.1|146
1759407600000|2025-10-02 12:20:00|27355.6|27347.6|27349.8|27341.8|27362.2|27354.2|27348.8|27340.8|178
1759407900000|2025-10-02 12:25:00|27349.3|27341.3|27338.6|27330.6|27355.1|27347.1|27336.4|27328.4|192
1759408200000|2025-10-02 12:30:00|27339.6|27331.6|27333|27325|27339.6|27331.6|27327.2|27319.2|82
1759408500000|2025-10-02 12:35:00|27332.5|27324.5|27335.4|27327.4|27338.9|27330.9|27326.2|27318.2|90
1759408800000|2025-10-02 12:40:00|27335.9|27327.9|27311.1|27303.1|27342|27334|27305.7|27297.7|288
1759409100000|2025-10-02 12:45:00|27311.5|27303.5|27318.6|27310.6|27321.6|27313.6|27308.8|27300.8|101
1759409400000|2025-10-02 12:50:00|27318.1|27310.1|27312.9|27304.9|27320.6|27312.6|27307.9|27299.9|74
1759409700000|2025-10-02 12:55:00|27312.4|27304.4|27304.2|27296.2|27314.4|27306.4|27301.9|27293.9|78
1759410000000|2025-10-02 13:00:00|27304.3|27296.3|27312.6|27304.6|27314.1|27306.1|27299.7|27291.7|67
1759410300000|2025-10-02 13:05:00|27313.1|27305.1|27312.6|27304.6|27319.7|27311.7|27307.6|27299.6|173
1759410600000|2025-10-02 13:10:00|27312.1|27304.1|27303.6|27295.6|27317.1|27309.1|27303.6|27295.6|43
1759410900000|2025-10-02 13:15:00|27303.1|27295.1|27310.7|27302.7|27312.6|27304.6|27299.6|27291.6|69
1759411200000|2025-10-02 13:20:00|27310.2|27302.2|27319.6|27311.6|27321.1|27313.1|27305.7|27297.7|61
1759411500000|2025-10-02 13:25:00|27320.1|27312.1|27327.7|27319.7|27331.4|27323.4|27318.9|27310.9|117
1759411800000|2025-10-02 13:30:00|27327.2|27319.2|27324|27316|27362|27354|27310.3|27302.3|850
1759412100000|2025-10-02 13:35:00|27324.5|27316.5|27315.9|27307.9|27336.6|27328.6|27303.8|27295.8|456
1759412400000|2025-10-02 13:40:00|27315.4|27307.4|27315.4|27307.4|27331.3|27323.3|27306.4|27298.4|399
1759412700000|2025-10-02 13:45:00|27315.9|27307.9|27351.8|27343.8|27367.1|27359.1|27310.9|27302.9|675
1759413000000|2025-10-02 13:50:00|27352.3|27344.3|27333.4|27325.4|27353.3|27345.3|27312.5|27304.5|446
1759413300000|2025-10-02 13:55:00|27333.9|27325.9|27282.4|27274.4|27336.9|27328.9|27282.4|27274.4|612
1759413600000|2025-10-02 14:00:00|27281.4|27273.4|27292|27284|27296.6|27288.6|27263.4|27255.4|485
1759413900000|2025-10-02 14:05:00|27291|27283|27313.7|27305.7|27318.6|27310.6|27291|27283|611
1759414200000|2025-10-02 14:10:00|27314.2|27306.2|27316.5|27308.5|27324.5|27316.5|27293.7|27285.7|381
1759414500000|2025-10-02 14:15:00|27317|27309|27307.3|27299.3|27318|27310|27288.4|27280.4|205
1759414800000|2025-10-02 14:20:00|27307.8|27299.8|27301|27293|27309.3|27301.3|27283.7|27275.7|257
1759415100000|2025-10-02 14:25:00|27300.5|27292.5|27284.1|27276.1|27307.3|27299.3|27284.1|27276.1|115
1759415400000|2025-10-02 14:30:00|27284.6|27276.6|27277.1|27269.1|27302.5|27294.5|27266.5|27258.5|317
1759415700000|2025-10-02 14:35:00|27276.6|27268.6|27269.1|27261.1|27286.8|27278.8|27266|27258|244
1759416000000|2025-10-02 14:40:00|27268.6|27260.6|27244.4|27236.4|27283|27275|27244.4|27236.4|405
1759416300000|2025-10-02 14:45:00|27246.9|27238.9|27241.9|27233.9|27250.7|27242.7|27227.8|27219.8|512
1759416600000|2025-10-02 14:50:00|27241.4|27233.4|27240.1|27232.1|27247.3|27239.3|27224.1|27216.1|310
1759416900000|2025-10-02 14:55:00|27239.6|27231.6|27228|27220|27242.5|27234.5|27218|27210|189
1759417200000|2025-10-02 15:00:00|27227.5|27219.5|27211|27203|27243.2|27235.2|27208.5|27200.5|226
1759417500000|2025-10-02 15:05:00|27211.5|27203.5|27257.1|27249.1|27258.1|27250.1|27204.2|27196.2|375
1759417800000|2025-10-02 15:10:00|27256.6|27248.6|27248.6|27240.6|27268.9|27260.9|27243.9|27235.9|201
1759418100000|2025-10-02 15:15:00|27249.1|27241.1|27246.2|27238.2|27260.3|27252.3|27240.7|27232.7|194
1759418400000|2025-10-02 15:20:00|27246.7|27238.7|27262|27254|27266.6|27258.6|27231.5|27223.5|252
1759418700000|2025-10-02 15:25:00|27262.5|27254.5|27261.6|27253.6|27265.1|27257.1|27251.1|27243.1|137
1759419000000|2025-10-02 15:30:00|27262.1|27254.1|27259.7|27251.7|27265.6|27257.6|27249.2|27241.2|163
1759419300000|2025-10-02 15:35:00|27259.2|27251.2|27245|27237|27267.8|27259.8|27239|27231|262
1759419600000|2025-10-02 15:40:00|27244.5|27236.5|27267.5|27259.5|27268.3|27260.3|27238.5|27230.5|109
1759419900000|2025-10-02 15:45:00|27267|27259|27261|27253|27272.5|27264.5|27255.4|27247.4|129
1759420200000|2025-10-02 15:50:00|27261.5|27253.5|27270.4|27262.4|27272.5|27264.5|27259.1|27251.1|73
1759420500000|2025-10-02 15:55:00|27270.9|27262.9|27274.1|27266.1|27274.1|27266.1|27264.2|27256.2|84
1759420800000|2025-10-02 16:00:00|27273.6|27265.6|27265.6|27257.6|27273.6|27265.6|27258.7|27250.7|53
1759421100000|2025-10-02 16:05:00|27265.1|27257.1|27260.7|27252.7|27265.1|27257.1|27249.7|27241.7|41
1759421400000|2025-10-02 16:10:00|27261.2|27253.2|27261.6|27253.6|27265|27257|27255.6|27247.6|26
1759421700000|2025-10-02 16:15:00|27261.1|27253.1|27266.4|27258.4|27269.9|27261.9|27259.1|27251.1|33
1759422000000|2025-10-02 16:20:00|27266.9|27258.9|27256.1|27248.1|27267.4|27259.4|27252.2|27244.2|47
1759422300000|2025-10-02 16:25:00|27256.6|27248.6|27260|27252|27261.5|27253.5|27254.4|27246.4|25
1759422600000|2025-10-02 16:30:00|27260.5|27252.5|27250.9|27242.9|27262.5|27254.5|27247.2|27239.2|65
1759422900000|2025-10-02 16:35:00|27251.4|27243.4|27245.9|27237.9|27251.9|27243.9|27238|27230|48
1759423200000|2025-10-02 16:40:00|27246.4|27238.4|27240.3|27232.3|27247.2|27239.2|27237.7|27229.7|26
1759423500000|2025-10-02 16:45:00|27239.8|27231.8|27230.8|27222.8|27241|27233|27229|27221|38
1759423800000|2025-10-02 16:50:00|27231.3|27223.3|27250.8|27242.8|27252.1|27244.1|27231.3|27223.3|40
1759424100000|2025-10-02 16:55:00|27251.3|27243.3|27251.9|27243.9|27259|27251|27249|27241|132
1759424400000|2025-10-02 17:00:00|27250.9|27242.9|27251.2|27243.2|27254.9|27246.9|27246.2|27238.2|44
1759424700000|2025-10-02 17:05:00|27250.2|27242.2|27255.7|27247.7|27270.8|27262.8|27250.2|27242.2|124
1759425000000|2025-10-02 17:10:00|27255.2|27247.2|27259.7|27251.7|27260.7|27252.7|27253.7|27245.7|18
1759425300000|2025-10-02 17:15:00|27258.5|27250.5|27238.2|27230.2|27260.3|27252.3|27237.7|27229.7|37
1759425600000|2025-10-02 17:20:00|27238.7|27230.7|27241.9|27233.9|27253.4|27245.4|27235.2|27227.2|46
1759425900000|2025-10-02 17:25:00|27242.9|27234.9|27238.9|27230.9|27242.9|27234.9|27229.4|27221.4|98
1759426200000|2025-10-02 17:30:00|27238.4|27230.4|27246.8|27238.8|27249.8|27241.8|27233.9|27225.9|97
1759426500000|2025-10-02 17:35:00|27246.3|27238.3|27248.8|27240.8|27250.7|27242.7|27245.3|27237.3|10
1759426800000|2025-10-02 17:40:00|27249.3|27241.3|27242.9|27234.9|27256.9|27248.9|27240.7|27232.7|30
1759427100000|2025-10-02 17:45:00|27243.4|27235.4|27253.4|27245.4|27253.9|27245.9|27241.1|27233.1|98
1759427400000|2025-10-02 17:50:00|27252.9|27244.9|27267.5|27259.5|27269.6|27261.6|27252.9|27244.9|49
1759427700000|2025-10-02 17:55:00|27267|27259|27259.5|27251.5|27269|27261|27258.2|27250.2|53
1759428000000|2025-10-02 18:00:00|27259|27251|27264.5|27256.5|27265|27257|27258|27250|6
1759428300000|2025-10-02 18:05:00|27263.9|27255.9|27273.3|27265.3|27276.2|27268.2|27262.3|27254.3|187
1759428600000|2025-10-02 18:10:00|27272.8|27264.8|27276.8|27268.8|27278.8|27270.8|27271.7|27263.7|31
1759428900000|2025-10-02 18:15:00|27276.3|27268.3|27271.9|27263.9|27277.3|27269.3|27268.4|27260.4|25
1759429200000|2025-10-02 18:20:00|27272.4|27264.4|27267.7|27259.7|27274.4|27266.4|27267.2|27259.2|18
1759429500000|2025-10-02 18:25:00|27267.2|27259.2|27269.9|27261.9|27269.9|27261.9|27257.7|27249.7|43
1759429800000|2025-10-02 18:30:00|27269.4|27261.4|27267.8|27259.8|27276.1|27268.1|27264.3|27256.3|55
1759430100000|2025-10-02 18:35:00|27267.3|27259.3|27272.7|27264.7|27273.2|27265.2|27264.8|27256.8|12
1759430400000|2025-10-02 18:40:00|27272.2|27264.2|27273.7|27265.7|27274.7|27266.7|27267.7|27259.7|16
1759430700000|2025-10-02 18:45:00|27273.2|27265.2|27252.5|27244.5|27273.7|27265.7|27250|27242|89
1759431000000|2025-10-02 18:50:00|27252|27244|27251.3|27243.3|27257|27249|27249.7|27241.7|58
1759431300000|2025-10-02 18:55:00|27250.8|27242.8|27255.1|27225.1|27255.1|27245.1|27239.6|27225.1|122
1759431600000|2025-10-02 19:00:00|27255.2|27225.2|27268.4|27238.4|27268.6|27238.6|27254.9|27224.9|0
1759431900000|2025-10-02 19:05:00|27268.3|27238.3|27270.2|27240.2|27270.3|27240.3|27266.3|27236.3|0
1759432200000|2025-10-02 19:10:00|27270|27240|27269.7|27239.7|27274.8|27244.8|27269.4|27239.4|0
1759432500000|2025-10-02 19:15:00|27269.5|27239.5|27269.4|27239.4|27271.2|27241.2|27266.5|27236.5|0
1759432800000|2025-10-02 19:20:00|27269.6|27239.6|27272|27242|27272|27242|27269.1|27239.1|0
1759433100000|2025-10-02 19:25:00|27272.1|27242.1|27272.6|27242.6|27274.7|27244.7|27270.7|27240.7|0
1759433400000|2025-10-02 19:30:00|27272.5|27242.5|27269.3|27239.3|27274.4|27244.4|27269.3|27239.3|0
1759433700000|2025-10-02 19:35:00|27269.4|27239.4|27255.8|27225.8|27269.4|27239.4|27251.8|27221.8|0
1759434000000|2025-10-02 19:40:00|27255.6|27225.6|27256.8|27226.8|27256.9|27226.9|27253.6|27223.6|0
1759434300000|2025-10-02 19:45:00|27256.9|27226.9|27258.7|27228.7|27258.7|27228.7|27252.1|27222.1|0
1759434600000|2025-10-02 19:50:00|27259.1|27229.1|27240.3|27210.3|27259.1|27229.1|27219|27189|0
1759434900000|2025-10-02 19:55:00|27239.7|27209.7|27252.2|27222.2|27259.9|27229.9|27239.7|27209.7|0
1759435200000|2025-10-02 20:00:00|27252.9|27222.9|27256|27226|27261.8|27231.8|27252.9|27222.9|0
1759435500000|2025-10-02 20:05:00|27255.4|27225.4|27257.3|27227.3|27260.8|27230.8|27255.4|27225.4|0
1759435800000|2025-10-02 20:10:00|27256.7|27226.7|27254.9|27224.9|27257.3|27227.3|27254|27224|0
1759436100000|2025-10-02 20:15:00|27255.5|27225.5|27250.9|27220.9|27255.8|27225.8|27249.1|27219.1|0
1759436400000|2025-10-02 20:20:00|27251.5|27221.5|27255.2|27225.2|27256.7|27226.7|27248.6|27218.6|0
1759436700000|2025-10-02 20:25:00|27255.8|27225.8|27255.5|27225.5|27255.8|27225.8|27253.6|27223.6|0
1759437000000|2025-10-02 20:30:00|27254.9|27224.9|27253.8|27223.8|27256.9|27226.9|27253.6|27223.6|0
1759437300000|2025-10-02 20:35:00|27254.4|27224.4|27252|27222|27254.9|27224.9|27251|27221|0
1759437600000|2025-10-02 20:40:00|27252.6|27222.6|27253|27223|27253.2|27223.2|27252|27222|0
1759437900000|2025-10-02 20:45:00|27252.4|27222.4|27253.7|27223.7|27254.9|27224.9|27252.3|27222.3|0
1759438200000|2025-10-02 20:50:00|27253.1|27223.1|27255.9|27225.9|27256|27226|27252.4|27222.4|0
1759438500000|2025-10-02 20:55:00|27255.3|27225.3|27254|27224|27256.5|27226.5|27253.2|27223.2|0
1759438800000|2025-10-02 21:00:00|27253.4|27223.4|27261|27231|27261.1|27231.1|27253.4|27223.4|0
1759439100000|2025-10-02 21:05:00|27260.8|27230.8|27260.9|27230.9|27261.8|27231.8|27260.3|27230.3|0
1759439400000|2025-10-02 21:10:00|27260.4|27230.4|27260.8|27230.8|27260.8|27230.8|27260.2|27230.2|0
1759439700000|2025-10-02 21:15:00|27260.7|27230.7|27260.8|27230.8|27260.9|27230.9|27260.6|27230.6|0
1759440000000|2025-10-02 21:20:00|27261.1|27231.1|27260.8|27230.8|27261.2|27231.2|27260.8|27230.8|0
1759440300000|2025-10-02 21:25:00|27261.1|27231.1|27261.2|27231.2|27261.2|27231.2|27261.1|27231.1|0
1759440600000|2025-10-02 21:30:00|27262|27232|27263|27233|27263.7|27233.7|27262|27232|0
1759440900000|2025-10-02 21:35:00|27263.3|27233.3|27263.3|27233.3|27263.3|27233.3|27262.9|27232.9|0
1759441200000|2025-10-02 21:40:00|27263.4|27233.4|27263.5|27233.5|27264.4|27234.4|27263.4|27233.4|0
1759441500000|2025-10-02 21:45:00|27263.6|27233.6|27264.8|27234.8|27264.8|27234.8|27263.5|27233.5|0
1759441800000|2025-10-02 21:50:00|27264.7|27234.7|27264.7|27234.7|27265.9|27235.9|27264.6|27234.6|0
1759442100000|2025-10-02 21:55:00|27264.6|27234.6|27264.8|27234.8|27265.2|27235.2|27264.4|27234.4|0
1759442400000|2025-10-02 22:00:00|27264.9|27234.9|27263.4|27233.4|27266|27236|27259.8|27229.8|0
1759442700000|2025-10-02 22:05:00|27263.7|27233.7|27263.3|27233.3|27265.9|27235.9|27261.5|27231.5|0
1759443000000|2025-10-02 22:10:00|27263.9|27233.9|27266.5|27236.5|27266.6|27236.6|27263.3|27233.3|0
1759443300000|2025-10-02 22:15:00|27266.1|27236.1|27264.5|27234.5|27267.1|27237.1|27263.9|27233.9|0
1759443600000|2025-10-02 22:20:00|27264.2|27234.2|27260.6|27230.6|27264.2|27234.2|27260.6|27230.6|0
1759443900000|2025-10-02 22:25:00|27259.9|27229.9|27257|27227|27260.8|27230.8|27257|27227|0
1759444200000|2025-10-02 22:30:00|27257.2|27227.2|27252.6|27222.6|27257.4|27227.4|27249.9|27219.9|0
1759444500000|2025-10-02 22:35:00|27251.9|27221.9|27254.7|27224.7|27254.7|27224.7|27248.2|27218.2|0
1759444800000|2025-10-02 22:40:00|27255.3|27225.3|27260.5|27230.5|27261|27231|27255.3|27225.3|0
1759445100000|2025-10-02 22:45:00|27260.2|27230.2|27262|27232|27262.1|27232.1|27258.4|27228.4|0
1759445400000|2025-10-02 22:50:00|27261.8|27231.8|27264.2|27234.2|27265.8|27235.8|27261.7|27231.7|0
1759445700000|2025-10-02 22:55:00|27264.5|27234.5|27264|27234|27264.8|27234.8|27263.3|27233.3|0
1759446000000|2025-10-02 23:00:00|27265|27235|27260.8|27230.8|27265.6|27235.6|27260.5|27230.5|0
1759446300000|2025-10-02 23:05:00|27260.5|27230.5|27264.1|27234.1|27264.2|27234.2|27260.5|27230.5|0
1759446600000|2025-10-02 23:10:00|27264|27234|27270.4|27240.4|27270.4|27240.4|27264|27234|0
1759446900000|2025-10-02 23:15:00|27270.7|27240.7|27267.3|27237.3|27271|27241|27267.3|27237.3|0
1759447200000|2025-10-02 23:20:00|27267.5|27237.5|27268.3|27238.3|27269|27239|27267.1|27237.1|0
1759447500000|2025-10-02 23:25:00|27268.6|27238.6|27270.1|27240.1|27270.1|27240.1|27268.3|27238.3|0
1759447800000|2025-10-02 23:30:00|27269.5|27239.5|27270|27240|27270.4|27240.4|27268.5|27238.5|0
1759448100000|2025-10-02 23:35:00|27270.3|27240.3|27269.5|27239.5|27270.3|27240.3|27268.6|27238.6|0
1759448400000|2025-10-02 23:40:00|27269.8|27239.8|27271.6|27241.6|27271.6|27241.6|27269.2|27239.2|0
1759448700000|2025-10-02 23:45:00|27272|27242|27270.3|27240.3|27272|27242|27268.5|27238.5|0
1759449000000|2025-10-02 23:50:00|27270.6|27240.6|27273.2|27243.2|27274.3|27244.3|27269.4|27239.4|0
1759449300000|2025-10-02 23:55:00|27273.5|27243.5|27275.4|27245.4|27275.4|27245.4|27271.9|27241.9|0
1759449600000|2025-10-03 00:00:00|27274.2|27244.2|27269.5|27239.5|27274.9|27244.9|27268.9|27238.9|0
1759449900000|2025-10-03 00:05:00|27270.1|27240.1|27272.7|27242.7|27275.1|27245.1|27269.5|27239.5|0
1759450200000|2025-10-03 00:10:00|27272.4|27242.4|27272.7|27242.7|27276.8|27246.8|27271.8|27241.8|0
1759450500000|2025-10-03 00:15:00|27272.1|27242.1|27275.1|27245.1|27275.7|27245.7|27271.5|27241.5|0
1759450800000|2025-10-03 00:20:00|27274.8|27244.8|27275.9|27245.9|27278.4|27248.4|27274.5|27244.5|0
1759451100000|2025-10-03 00:25:00|27275.8|27245.8|27276.4|27246.4|27276.6|27246.6|27275.2|27245.2|0
1759451400000|2025-10-03 00:30:00|27276.7|27246.7|27282.5|27252.5|27284.7|27254.7|27275.8|27245.8|0
1759451700000|2025-10-03 00:35:00|27282.4|27252.4|27289.1|27259.1|27290.2|27260.2|27282.2|27252.2|0
1759452000000|2025-10-03 00:40:00|27288.8|27258.8|27292|27262|27296.5|27266.5|27287.6|27257.6|0
1759452300000|2025-10-03 00:45:00|27291.9|27261.9|27294.1|27264.1|27296.2|27266.2|27291.3|27261.3|0
1759452600000|2025-10-03 00:50:00|27293.7|27263.7|27297.7|27267.7|27299|27269|27293.7|27263.7|0
1759452900000|2025-10-03 00:55:00|27297.3|27267.3|27292.7|27262.7|27297.3|27267.3|27291.5|27261.5|0
1759453200000|2025-10-03 01:00:00|27293.1|27263.1|27300.6|27270.6|27303.9|27273.9|27293.1|27263.1|0
1759453500000|2025-10-03 01:05:00|27300.9|27270.9|27281.9|27251.9|27303|27273|27280.7|27250.7|0
1759453800000|2025-10-03 01:10:00|27282.6|27252.6|27278.2|27248.2|27282.6|27252.6|27266.3|27236.3|0
1759454100000|2025-10-03 01:15:00|27277.7|27247.7|27217|27212|27277.7|27271|27199.9|27194.9|1599
1759454400000|2025-10-03 01:20:00|27215.5|27210.5|27200.7|27195.7|27224.8|27219.8|27189.9|27184.9|870
1759454700000|2025-10-03 01:25:00|27201.2|27196.2|27224|27219|27224.5|27219.5|27194.3|27189.3|485
1759455000000|2025-10-03 01:30:00|27225.5|27220.5|27216.6|27211.6|27266.6|27261.6|27184.4|27179.4|3986
1759455300000|2025-10-03 01:35:00|27219.1|27214.1|27159.8|27154.8|27219.1|27214.1|27140.8|27135.8|3618
1759455600000|2025-10-03 01:40:00|27157.8|27152.8|27178.4|27173.4|27196.9|27191.9|27156.8|27151.8|2221
1759455900000|2025-10-03 01:45:00|27177.9|27172.9|27162.9|27157.9|27181.5|27176.5|27137.4|27132.4|1770
1759456200000|2025-10-03 01:50:00|27160.9|27155.9|27158.4|27153.4|27173.6|27168.6|27140.9|27135.9|1078
1759456500000|2025-10-03 01:55:00|27157.9|27152.9|27127.9|27122.9|27167.7|27162.7|27114.2|27109.2|1345
1759456800000|2025-10-03 02:00:00|27128.4|27123.4|27098.6|27093.6|27151.2|27146.2|27088.2|27083.2|1694
1759457100000|2025-10-03 02:05:00|27098.9|27093.9|27122|27117|27123|27118|27087.8|27082.8|1148
1759457400000|2025-10-03 02:10:00|27121.5|27116.5|27115.7|27110.7|27132.5|27127.5|27103.7|27098.7|935
1759457700000|2025-10-03 02:15:00|27116.2|27111.2|27111.1|27106.1|27140.8|27135.8|27105.9|27100.9|1030
1759458000000|2025-10-03 02:20:00|27110.6|27105.6|27138.2|27133.2|27144.5|27139.5|27110.1|27105.1|1516
1759458300000|2025-10-03 02:25:00|27137.7|27132.7|27106.8|27101.8|27150.6|27145.6|27105.8|27100.8|1172
1759458600000|2025-10-03 02:30:00|27106.3|27101.3|27073.1|27068.1|27110.3|27105.3|27061.5|27056.5|1660
1759458900000|2025-10-03 02:35:00|27074.1|27069.1|27070|27065|27091.5|27086.5|27063.1|27058.1|1075
1759459200000|2025-10-03 02:40:00|27068.5|27063.5|27085.5|27080.5|27087|27082|27065.9|27060.9|594
1759459500000|2025-10-03 02:45:00|27085.1|27080.1|27074.4|27069.4|27093|27088|27067.2|27062.2|876
1759459800000|2025-10-03 02:50:00|27073.4|27068.4|27078|27073|27079.5|27074.5|27056.3|27051.3|713
1759460100000|2025-10-03 02:55:00|27078.5|27073.5|27080.5|27075.5|27089.5|27084.5|27056.6|27051.6|1067
1759460400000|2025-10-03 03:00:00|27082.5|27077.5|27070.5|27065.5|27082.5|27077.5|27050.3|27045.3|586
1759460700000|2025-10-03 03:05:00|27070|27065|27086.2|27081.2|27092.8|27087.8|27059.1|27054.1|787
1759461000000|2025-10-03 03:10:00|27085.7|27080.7|27069.3|27064.3|27091|27086|27057.6|27052.6|752
1759461300000|2025-10-03 03:15:00|27068.8|27063.8|27065.5|27060.5|27084.2|27079.2|27054.8|27049.8|648
1759461600000|2025-10-03 03:20:00|27064|27059|27040.1|27035.1|27068.4|27063.4|27030.4|27025.4|1056
1759461900000|2025-10-03 03:25:00|27040.6|27035.6|27054.9|27049.9|27064.3|27059.3|27040.6|27035.6|462
1759462200000|2025-10-03 03:30:00|27054.4|27049.4|27051.7|27046.7|27073.7|27068.7|27048.9|27043.9|483
1759462500000|2025-10-03 03:35:00|27051.2|27046.2|27040.3|27035.3|27059.1|27054.1|27033.8|27028.8|602
1759462800000|2025-10-03 03:40:00|27040.8|27035.8|27037.9|27032.9|27042.4|27037.4|27028.3|27023.3|309
1759463100000|2025-10-03 03:45:00|27038.4|27033.4|27041.4|27036.4|27045|27040|27027.9|27022.9|322
1759463400000|2025-10-03 03:50:00|27040.9|27035.9|27044.9|27039.9|27050.5|27045.5|27035.4|27030.4|412
1759463700000|2025-10-03 03:55:00|27044.4|27039.4|27059|27054|27060.5|27055.5|27042.1|27037.1|337
1759464000000|2025-10-03 04:00:00|27071|27041|27073.1|27043.1|27073.5|27043.5|27070.8|27040.8|0
1759464300000|2025-10-03 04:05:00|27073.7|27043.7|27077.1|27047.1|27079.3|27049.3|27073.7|27043.7|0
1759464600000|2025-10-03 04:10:00|27076.5|27046.5|27076.1|27046.1|27078.7|27048.7|27075.2|27045.2|0
1759464900000|2025-10-03 04:15:00|27075.9|27045.9|27074.1|27044.1|27076.2|27046.2|27074.1|27044.1|0
1759465200000|2025-10-03 04:20:00|27075.8|27045.8|27077|27047|27077.6|27047.6|27075.8|27045.8|0
1759465500000|2025-10-03 04:25:00|27076.4|27046.4|27076.2|27046.2|27077.1|27047.1|27075.8|27045.8|0
1759465800000|2025-10-03 04:30:00|27076.5|27046.5|27079.5|27049.5|27079.5|27049.5|27075.6|27045.6|0
1759466100000|2025-10-03 04:35:00|27078.9|27048.9|27078.5|27048.5|27079.5|27049.5|27078.3|27048.3|0
1759466400000|2025-10-03 04:40:00|27078.6|27048.6|27080.9|27050.9|27081.5|27051.5|27078.6|27048.6|0
1759466700000|2025-10-03 04:45:00|27081.2|27051.2|27079.6|27049.6|27081.2|27051.2|27079.2|27049.2|0
1759467000000|2025-10-03 04:50:00|27079.3|27049.3|27081.4|27051.4|27081.4|27051.4|27078.4|27048.4|0
1759467300000|2025-10-03 04:55:00|27081.3|27051.3|27080.8|27050.8|27082|27052|27079.2|27049.2|13
1759467600000|2025-10-03 05:00:00|27080.2|27050.2|27011.7|27006.7|27080.3|27060.3|27001.7|26996.7|1427
1759467900000|2025-10-03 05:05:00|27013.2|27008.2|27037|27032|27048.2|27043.2|27011.3|27006.3|932
1759468200000|2025-10-03 05:10:00|27037.5|27032.5|27037|27032|27053.5|27048.5|27027.5|27022.5|532
1759468500000|2025-10-03 05:15:00|27037.5|27032.5|27037.8|27032.8|27042.5|27037.5|27010.8|27005.8|570
1759468800000|2025-10-03 05:20:00|27037.3|27032.3|27050.4|27045.4|27052.9|27047.9|27029.6|27024.6|350
1759469100000|2025-10-03 05:25:00|27050.9|27045.9|27066.9|27061.9|27071.5|27066.5|27050.1|27045.1|741
1759469400000|2025-10-03 05:30:00|27066.4|27061.4|27098|27093|27101.7|27096.7|27063|27058|1178
1759469700000|2025-10-03 05:35:00|27098.5|27093.5|27095.2|27090.2|27106|27101|27085.6|27080.6|606
1759470000000|2025-10-03 05:40:00|27094.7|27089.7|27068.6|27063.6|27097.2|27092.2|27063.5|27058.5|659
1759470300000|2025-10-03 05:45:00|27066.6|27061.6|27004|26999|27070.1|27065.1|27003.8|26998.8|1412
1759470600000|2025-10-03 05:50:00|27003.5|26998.5|27012.1|27007.1|27013.9|27008.9|26970.3|26965.3|1531
1759470900000|2025-10-03 05:55:00|27012.6|27007.6|27000.6|26995.6|27013.9|27008.9|26992.5|26987.5|710
1759471200000|2025-10-03 06:00:00|27000.1|26995.1|26981.5|26976.5|27000.1|26995.1|26970.9|26965.9|1064
1759471500000|2025-10-03 06:05:00|26981|26976|26980.1|26975.1|26998.9|26993.9|26974.7|26969.7|1405
1759471800000|2025-10-03 06:10:00|26979.6|26974.6|26992.1|26987.1|27001|26996|26975.5|26970.5|654
1759472100000|2025-10-03 06:15:00|26992.6|26987.6|27014.6|27009.6|27018.3|27013.3|26989.4|26984.4|578
1759472400000|2025-10-03 06:20:00|27014.1|27009.1|27017.8|27012.8|27023.6|27018.6|27008.4|27003.4|287
1759472700000|2025-10-03 06:25:00|27017.3|27012.3|27030|27025|27030|27025|27001.4|26996.4|493
1759473000000|2025-10-03 06:30:00|27029|27024|27047.5|27042.5|27055.5|27050.5|27022.4|27017.4|888
1759473300000|2025-10-03 06:35:00|27047|27042|27042.6|27037.6|27064.1|27059.1|27040.1|27035.1|642
1759473600000|2025-10-03 06:40:00|27042.1|27037.1|27027.7|27022.7|27047.3|27042.3|27026.7|27021.7|461
1759473900000|2025-10-03 06:45:00|27027.2|27022.2|27024.9|27019.9|27041.3|27036.3|27019.5|27014.5|379
1759474200000|2025-10-03 06:50:00|27025.4|27020.4|27041|27036|27041|27036|27021.1|27016.1|397
1759474500000|2025-10-03 06:55:00|27040|27035|27056|27051|27058.1|27053.1|27039|27034|567
1759474800000|2025-10-03 07:00:00|27057|27052|27078.7|27073.7|27084.2|27079.2|27057|27052|883
1759475100000|2025-10-03 07:05:00|27080.2|27075.2|27074.7|27069.7|27089.6|27084.6|27068.8|27063.8|602
1759475400000|2025-10-03 07:10:00|27074.2|27069.2|27068.1|27063.1|27075.7|27070.7|27062.7|27057.7|623
1759475700000|2025-10-03 07:15:00|27067.6|27062.6|27082.6|27077.6|27086.6|27081.6|27061.9|27056.9|335
1759476000000|2025-10-03 07:20:00|27082.1|27077.1|27092|27087|27108.3|27103.3|27082.1|27077.1|821
1759476300000|2025-10-03 07:25:00|27092.5|27087.5|27095.5|27090.5|27110.4|27105.4|27087.9|27082.9|530
1759476600000|2025-10-03 07:30:00|27095|27090|27096.7|27091.7|27107|27102|27087|27082|770
1759476900000|2025-10-03 07:35:00|27096.2|27091.2|27099.1|27094.1|27100.1|27095.1|27092|27087|367
1759477200000|2025-10-03 07:40:00|27098.6|27093.6|27106.1|27101.1|27115.1|27110.1|27083.5|27078.5|604
1759477500000|2025-10-03 07:45:00|27105.6|27100.6|27117.2|27112.2|27120.8|27115.8|27105.6|27100.6|841
1759477800000|2025-10-03 07:50:00|27118.2|27113.2|27122.2|27117.2|27125.2|27120.2|27114.6|27109.6|698
1759478100000|2025-10-03 07:55:00|27123.2|27118.2|27122.3|27117.3|27126.6|27121.6|27113.7|27108.7|748
1759478400000|2025-10-03 08:00:00|27117.8|27112.8|27144.7|27139.7|27155.3|27150.3|27110.3|27105.3|1332
1759478700000|2025-10-03 08:05:00|27145.2|27140.2|27156.8|27151.8|27162.7|27157.7|27135.6|27130.6|1209
1759479000000|2025-10-03 08:10:00|27156.6|27151.6|27148.3|27143.3|27160.6|27155.6|27139.5|27134.5|844
1759479300000|2025-10-03 08:15:00|27149.8|27144.8|27146.9|27141.9|27155.8|27150.8|27137.8|27132.8|515
1759479600000|2025-10-03 08:20:00|27147.4|27142.4|27144.2|27139.2|27153.3|27148.3|27140.7|27135.7|655
1759479900000|2025-10-03 08:25:00|27144.7|27139.7|27144.7|27139.7|27162.2|27157.2|27126.2|27121.2|813
1759480200000|2025-10-03 08:30:00|27155.9|27125.9|27156|27126|27157.6|27127.6|27155|27125|165
1759480500000|2025-10-03 08:35:00|27155.4|27125.4|27156.2|27126.2|27156.2|27126.2|27153.2|27123.2|0
1759480800000|2025-10-03 08:40:00|27156.3|27126.3|27154|27124|27157.1|27127.1|27153|27123|0
1759481100000|2025-10-03 08:45:00|27153.7|27123.7|27155|27125|27155.9|27125.9|27152.2|27122.2|0
1759481400000|2025-10-03 08:50:00|27155.3|27125.3|27154.4|27124.4|27155.6|27125.6|27152.8|27122.8|0
1759481700000|2025-10-03 08:55:00|27154.3|27124.3|27155.4|27125.4|27155.5|27125.5|27154.2|27124.2|0
1759482000000|2025-10-03 09:00:00|27155.5|27125.5|27153|27123|27158.7|27128.7|27153|27123|0
1759482300000|2025-10-03 09:05:00|27153.2|27123.2|27154.8|27124.8|27157.8|27127.8|27153.1|27123.1|0
1759482600000|2025-10-03 09:10:00|27155.4|27125.4|27155.4|27125.4|27157.3|27127.3|27154.7|27124.7|0
1759482900000|2025-10-03 09:15:00|27156|27148|27145.5|27137.5|27162.5|27154.5|27145|27137|87
1759483200000|2025-10-03 09:20:00|27146|27138|27141.2|27133.2|27147.7|27139.7|27139.9|27131.9|33
1759483500000|2025-10-03 09:25:00|27140.7|27132.7|27147.3|27139.3|27148.3|27140.3|27128.6|27120.6|85
1759483800000|2025-10-03 09:30:00|27147.8|27139.8|27134.5|27126.5|27149.8|27141.8|27132.5|27124.5|46
1759484100000|2025-10-03 09:35:00|27134|27126|27134.5|27126.5|27139.2|27131.2|27132.2|27124.2|70
1759484400000|2025-10-03 09:40:00|27135|27127|27133.4|27125.4|27148.6|27140.6|27123.8|27115.8|120
1759484700000|2025-10-03 09:45:00|27133.9|27125.9|27146.3|27138.3|27146.3|27138.3|27133.9|27125.9|45
1759485000000|2025-10-03 09:50:00|27146.8|27138.8|27130.4|27122.4|27148.7|27140.7|27129.9|27121.9|46
1759485300000|2025-10-03 09:55:00|27130.9|27122.9|27146.2|27138.2|27148.7|27140.7|27130.4|27122.4|72
1759485600000|2025-10-03 10:00:00|27146.7|27138.7|27150|27142|27155|27147|27143.7|27135.7|57
1759485900000|2025-10-03 10:05:00|27150.5|27142.5|27145.1|27137.1|27150.5|27142.5|27140.1|27132.1|25
1759486200000|2025-10-03 10:10:00|27147.1|27139.1|27148.3|27140.3|27148.8|27140.8|27139.9|27131.9|23
1759486500000|2025-10-03 10:15:00|27148.8|27140.8|27153.5|27145.5|27154.1|27146.1|27145.3|27137.3|73
1759486800000|2025-10-03 10:20:00|27155|27147|27157.9|27149.9|27165.5|27157.5|27151|27143|170
1759487100000|2025-10-03 10:25:00|27158.4|27150.4|27157.4|27149.4|27161.6|27153.6|27154.8|27146.8|29
1759487400000|2025-10-03 10:30:00|27156.9|27148.9|27154|27146|27159.8|27151.8|27152|27144|18
1759487700000|2025-10-03 10:35:00|27153.4|27145.4|27155.9|27147.9|27159.9|27151.9|27151.9|27143.9|15
1759488000000|2025-10-03 10:40:00|27156.4|27148.4|27166.8|27158.8|27170|27162|27156.4|27148.4|24
1759488300000|2025-10-03 10:45:00|27167.3|27159.3|27176.5|27168.5|27181|27173|27166.3|27158.3|66
1759488600000|2025-10-03 10:50:00|27176|27168|27173.1|27165.1|27180.5|27172.5|27172.1|27164.1|11
1759488900000|2025-10-03 10:55:00|27172.6|27164.6|27177.5|27169.5|27179|27171|27170.8|27162.8|28
1759489200000|2025-10-03 11:00:00|27178.5|27170.5|27179.8|27171.8|27188.8|27180.8|27175.6|27167.6|61
1759489500000|2025-10-03 11:05:00|27180.2|27172.2|27176.9|27168.9|27183.5|27175.5|27174.6|27166.6|24
1759489800000|2025-10-03 11:10:00|27176.4|27168.4|27165.8|27157.8|27176.9|27168.9|27162.4|27154.4|47
1759490100000|2025-10-03 11:15:00|27165.3|27157.3|27150.7|27142.7|27167.8|27159.8|27146|27138|48
1759490400000|2025-10-03 11:20:00|27151.2|27143.2|27149.2|27141.2|27152.2|27144.2|27144.7|27136.7|21
1759490700000|2025-10-03 11:25:00|27149.7|27141.7|27137.8|27129.8|27150.7|27142.7|27136.8|27128.8|51
1759491000000|2025-10-03 11:30:00|27137.3|27129.3|27133.2|27125.2|27141.1|27133.1|27131.2|27123.2|51
1759491300000|2025-10-03 11:35:00|27133.7|27125.7|27133.3|27125.3|27137.2|27129.2|27130.3|27122.3|22
1759491600000|2025-10-03 11:40:00|27132.8|27124.8|27139.9|27131.9|27147.1|27139.1|27132.8|27124.8|49
1759491900000|2025-10-03 11:45:00|27140.4|27132.4|27152|27144|27153.8|27145.8|27140.4|27132.4|28
1759492200000|2025-10-03 11:50:00|27151.5|27143.5|27137.4|27129.4|27152.3|27144.3|27136.4|27128.4|91
1759492500000|2025-10-03 11:55:00|27137.9|27129.9|27127.5|27119.5|27137.9|27129.9|27123|27115|89
1759492800000|2025-10-03 12:00:00|27128.5|27120.5|27129.4|27121.4|27133|27125|27122.2|27114.2|55
1759493100000|2025-10-03 12:05:00|27128.9|27120.9|27134.7|27126.7|27137.7|27129.7|27127.9|27119.9|30
1759493400000|2025-10-03 12:10:00|27134.2|27126.2|27143.5|27135.5|27143.5|27135.5|27130.7|27122.7|35
1759493700000|2025-10-03 12:15:00|27143|27135|27137.5|27129.5|27143.5|27135.5|27137|27129|14
1759494000000|2025-10-03 12:20:00|27138|27130|27132|27124|27142|27134|27132|27124|26
1759494300000|2025-10-03 12:25:00|27131.5|27123.5|27135.6|27127.6|27139.7|27131.7|27130.6|27122.6|29
1759494600000|2025-10-03 12:30:00|27136.1|27128.1|27123.2|27115.2|27137.8|27129.8|27123.2|27115.2|43
1759494900000|2025-10-03 12:35:00|27122.7|27114.7|27111.3|27103.3|27123.5|27115.5|27106.7|27098.7|175
1759495200000|2025-10-03 12:40:00|27111.8|27103.8|27116.1|27108.1|27118.9|27110.9|27110|27102|62
1759495500000|2025-10-03 12:45:00|27116.6|27108.6|27118.3|27110.3|27119.1|27111.1|27109.5|27101.5|42
1759495800000|2025-10-03 12:50:00|27118.8|27110.8|27138.1|27130.1|27140.6|27132.6|27118.8|27110.8|33
1759496100000|2025-10-03 12:55:00|27138.6|27130.6|27141.9|27133.9|27144.4|27136.4|27133.5|27125.5|62
1759496400000|2025-10-03 13:00:00|27142.4|27134.4|27143.8|27135.8|27146.6|27138.6|27137.9|27129.9|39
1759496700000|2025-10-03 13:05:00|27143.3|27135.3|27139.2|27131.2|27146.3|27138.3|27135.7|27127.7|56
1759497000000|2025-10-03 13:10:00|27138.7|27130.7|27136.4|27128.4|27139.7|27131.7|27130.7|27122.7|33
1759497300000|2025-10-03 13:15:00|27135.9|27127.9|27143.8|27135.8|27145|27137|27135.9|27127.9|27
1759497600000|2025-10-03 13:20:00|27143.3|27135.3|27154|27146|27154.5|27146.5|27143.3|27135.3|47
1759497900000|2025-10-03 13:25:00|27154.5|27146.5|27155.6|27147.6|27157.6|27149.6|27143.2|27135.2|56
1759498200000|2025-10-03 13:30:00|27155.1|27147.1|27160.9|27152.9|27179.5|27171.5|27133.6|27125.6|409
1759498500000|2025-10-03 13:35:00|27160.4|27152.4|27173.5|27165.5|27177|27169|27152.9|27144.9|222
1759498800000|2025-10-03 13:40:00|27173|27165|27151.9|27143.9|27174.9|27166.9|27146|27138|214
1759499100000|2025-10-03 13:45:00|27151.4|27143.4|27137.1|27129.1|27164.6|27156.6|27130.1|27122.1|209
1759499400000|2025-10-03 13:50:00|27137.6|27129.6|27162.7|27154.7|27170.6|27162.6|27133.1|27125.1|233
1759499700000|2025-10-03 13:55:00|27163.2|27155.2|27119|27111|27164.2|27156.2|27117.3|27109.3|202
1759500000000|2025-10-03 14:00:00|27123|27115|27130.4|27122.4|27135.9|27127.9|27095|27087|396
1759500300000|2025-10-03 14:05:00|27131.4|27123.4|27128.8|27120.8|27148|27140|27115.3|27107.3|152
1759500600000|2025-10-03 14:10:00|27129.3|27121.3|27115.2|27107.2|27136.6|27128.6|27110.6|27102.6|68
1759500900000|2025-10-03 14:15:00|27114.7|27106.7|27132.4|27124.4|27139.1|27131.1|27112.1|27104.1|76
1759501200000|2025-10-03 14:20:00|27132.9|27124.9|27124.6|27116.6|27139.4|27131.4|27121.2|27113.2|60
1759501500000|2025-10-03 14:25:00|27125.1|27117.1|27130.7|27122.7|27132.7|27124.7|27111.1|27103.1|145
1759501800000|2025-10-03 14:30:00|27130.2|27122.2|27140.7|27132.7|27148.8|27140.8|27126.7|27118.7|100
1759502100000|2025-10-03 14:35:00|27140.2|27132.2|27109.5|27101.5|27146.2|27138.2|27101.6|27093.6|95
1759502400000|2025-10-03 14:40:00|27110.5|27102.5|27106.2|27098.2|27117.4|27109.4|27098.2|27090.2|148
1759502700000|2025-10-03 14:45:00|27106.7|27098.7|27129.1|27121.1|27129.1|27121.1|27100.2|27092.2|83
1759503000000|2025-10-03 14:50:00|27129.6|27121.6|27137.9|27129.9|27137.9|27129.9|27118.1|27110.1|82
1759503300000|2025-10-03 14:55:00|27137.4|27129.4|27123|27115|27143|27135|27122|27114|90
1759503600000|2025-10-03 15:00:00|27124|27116|27122.6|27114.6|27126.9|27118.9|27115|27107|77
1759503900000|2025-10-03 15:05:00|27121.1|27113.1|27111|27103|27126.1|27118.1|27106.1|27098.1|61
1759504200000|2025-10-03 15:10:00|27111.5|27103.5|27117.8|27109.8|27117.8|27109.8|27106|27098|92
1759504500000|2025-10-03 15:15:00|27117.3|27109.3|27118.3|27110.3|27121.9|27113.9|27109.8|27101.8|102
1759504800000|2025-10-03 15:20:00|27118.8|27110.8|27133.8|27125.8|27134.8|27126.8|27109.8|27101.8|85
1759505100000|2025-10-03 15:25:00|27133.3|27125.3|27148.6|27140.6|27156.6|27148.6|27133.3|27125.3|282
1759505400000|2025-10-03 15:30:00|27147.6|27139.6|27138.8|27130.8|27148.6|27140.6|27136.1|27128.1|69
1759505700000|2025-10-03 15:35:00|27138.3|27130.3|27145.8|27137.8|27160.1|27152.1|27138.3|27130.3|157
1759506000000|2025-10-03 15:40:00|27145.3|27137.3|27155.4|27147.4|27162.9|27154.9|27138.9|27130.9|95
1759506300000|2025-10-03 15:45:00|27155.9|27147.9|27149.8|27141.8|27159.3|27151.3|27148.3|27140.3|90
1759506600000|2025-10-03 15:50:00|27149.3|27141.3|27161.2|27153.2|27161.7|27153.7|27145|27137|52
1759506900000|2025-10-03 15:55:00|27160.7|27152.7|27157.5|27149.5|27165.5|27157.5|27154.9|27146.9|65
1759507200000|2025-10-03 16:00:00|27158|27150|27175|27167|27179.7|27171.7|27157|27149|264
1759507500000|2025-10-03 16:05:00|27175.5|27167.5|27180.2|27172.2|27182|27174|27173.1|27165.1|52
1759507800000|2025-10-03 16:10:00|27180.7|27172.7|27188.9|27180.9|27191.9|27183.9|27174.6|27166.6|67
1759508100000|2025-10-03 16:15:00|27188.4|27180.4|27194.4|27186.4|27197.7|27189.7|27183.4|27175.4|193
1759508400000|2025-10-03 16:20:00|27193.9|27185.9|27183.5|27175.5|27197.8|27189.8|27181.2|27173.2|86
1759508700000|2025-10-03 16:25:00|27184|27176|27187.8|27179.8|27190.8|27182.8|27183.1|27175.1|30
1759509000000|2025-10-03 16:30:00|27187.3|27179.3|27188.8|27180.8|27191|27183|27184.3|27176.3|31
1759509300000|2025-10-03 16:35:00|27188.3|27180.3|27206.6|27198.6|27207.6|27199.6|27187.3|27179.3|83
1759509600000|2025-10-03 16:40:00|27206.1|27198.1|27193|27185|27207.6|27199.6|27191|27183|88
1759509900000|2025-10-03 16:45:00|27192.5|27184.5|27196.7|27188.7|27200.2|27192.2|27191|27183|39
1759510200000|2025-10-03 16:50:00|27197.2|27189.2|27196.8|27188.8|27197.3|27189.3|27188.7|27180.7|49
1759510500000|2025-10-03 16:55:00|27196.3|27188.3|27193.8|27185.8|27197.3|27189.3|27191.3|27183.3|46
1759510800000|2025-10-03 17:00:00|27193.3|27185.3|27166.7|27158.7|27193.8|27185.8|27163.7|27155.7|116
1759511100000|2025-10-03 17:05:00|27166.2|27158.2|27169.4|27161.4|27175.1|27167.1|27146.5|27138.5|231
1759511400000|2025-10-03 17:10:00|27168.9|27160.9|27180.4|27172.4|27184.4|27176.4|27161.7|27153.7|61
1759511700000|2025-10-03 17:15:00|27179.9|27171.9|27167.7|27159.7|27180.4|27172.4|27166.5|27158.5|46
1759512000000|2025-10-03 17:20:00|27167.2|27159.2|27158.6|27150.6|27168.2|27160.2|27155.5|27147.5|44
1759512300000|2025-10-03 17:25:00|27159.1|27151.1|27161.1|27153.1|27165.4|27157.4|27156.6|27148.6|232
1759512600000|2025-10-03 17:30:00|27160.6|27152.6|27151.5|27143.5|27160.6|27152.6|27150.5|27142.5|92
1759512900000|2025-10-03 17:35:00|27152|27144|27147.3|27139.3|27157.8|27149.8|27146.8|27138.8|46
1759513200000|2025-10-03 17:40:00|27146.8|27138.8|27127.6|27119.6|27147.3|27139.3|27122.1|27114.1|154
1759513500000|2025-10-03 17:45:00|27128.1|27120.1|27121.4|27113.4|27131.4|27123.4|27115.2|27107.2|260
1759513800000|2025-10-03 17:50:00|27120.9|27112.9|27064.6|27056.6|27121.9|27113.9|27062.6|27054.6|421
1759514100000|2025-10-03 17:55:00|27064.1|27056.1|27075.3|27067.3|27081.7|27073.7|27058.1|27050.1|433
1759514400000|2025-10-03 18:00:00|27074.6|27066.6|27058|27050|27078.2|27070.2|27054|27046|108
1759514700000|2025-10-03 18:05:00|27058.5|27050.5|27063|27055|27068.5|27060.5|27044.7|27036.7|106
1759515000000|2025-10-03 18:10:00|27062.5|27054.5|27070|27062|27076.6|27068.6|27062.1|27054.1|68
1759515300000|2025-10-03 18:15:00|27069.5|27061.5|27081.5|27073.5|27083.9|27075.9|27069|27061|114
1759515600000|2025-10-03 18:20:00|27082|27074|27096.8|27088.8|27097|27089|27072.5|27064.5|99
1759515900000|2025-10-03 18:25:00|27097.3|27089.3|27098.6|27090.6|27111.3|27103.3|27096.2|27088.2|46
1759516200000|2025-10-03 18:30:00|27099.1|27091.1|27090|27082|27105.5|27097.5|27082.5|27074.5|52
1759516500000|2025-10-03 18:35:00|27089.5|27081.5|27109.5|27101.5|27112.5|27104.5|27089|27081|36
1759516800000|2025-10-03 18:40:00|27109|27101|27117|27109|27118.5|27110.5|27097|27089|153
1759517100000|2025-10-03 18:45:00|27116.5|27108.5|27110.5|27102.5|27127.5|27119.5|27106.5|27098.5|212
1759517400000|2025-10-03 18:50:00|27111|27103|27115.8|27107.8|27118|27110|27110.5|27102.5|80
1759517700000|2025-10-03 18:55:00|27113.8|27105.8|27125.4|27095.4|27125.4|27112.3|27106.3|27095.4|146
1759518000000|2025-10-03 19:00:00|27127.3|27097.3|27123|27093|27129.2|27099.2|27122.8|27092.8|0
1759518300000|2025-10-03 19:05:00|27123.1|27093.1|27119.5|27089.5|27126.4|27096.4|27119.4|27089.4|0
1759518600000|2025-10-03 19:10:00|27119.6|27089.6|27117.3|27087.3|27124.1|27094.1|27117|27087|0
1759518900000|2025-10-03 19:15:00|27117.2|27087.2|27120.7|27090.7|27123.3|27093.3|27116.5|27086.5|0
1759519200000|2025-10-03 19:20:00|27120.9|27090.9|27121.5|27091.5|27124.6|27094.6|27119|27089|0
1759519500000|2025-10-03 19:25:00|27121.7|27091.7|27136.5|27106.5|27140|27110|27121.4|27091.4|0
1759519800000|2025-10-03 19:30:00|27136.4|27106.4|27139.9|27109.9|27140.4|27110.4|27135.7|27105.7|0
1759520100000|2025-10-03 19:35:00|27139.7|27109.7|27142.7|27112.7|27142.7|27112.7|27135.6|27105.6|0
1759520400000|2025-10-03 19:40:00|27142.6|27112.6|27132.9|27102.9|27143.2|27113.2|27132.6|27102.6|0
1759520700000|2025-10-03 19:45:00|27132.8|27102.8|27139.5|27109.5|27143.4|27113.4|27132.6|27102.6|0
1759521000000|2025-10-03 19:50:00|27139.7|27109.7|27129.3|27099.3|27139.7|27109.7|27122.9|27092.9|0
1759521300000|2025-10-03 19:55:00|27129.1|27099.1|27118.9|27088.9|27129.3|27099.3|27109.8|27079.8|0
1759521600000|2025-10-03 20:00:00|27119.5|27089.5|27109.1|27079.1|27123.4|27093.4|27108.5|27078.5|0
1759521900000|2025-10-03 20:05:00|27109.7|27079.7|27108|27078|27114.1|27084.1|27107.6|27077.6|0
1759522200000|2025-10-03 20:10:00|27108.6|27078.6|27109.7|27079.7|27111.5|27081.5|27106.5|27076.5|0
1759522500000|2025-10-03 20:15:00|27110.3|27080.3|27110.3|27080.3|27113.3|27083.3|27109.3|27079.3|0
1759522800000|2025-10-03 20:20:00|27110.9|27080.9|27110.7|27080.7|27111.4|27081.4|27108.6|27078.6|0
1759523100000|2025-10-03 20:25:00|27110.1|27080.1|27110.7|27080.7|27111.4|27081.4|27108.1|27078.1|0
1759523400000|2025-10-03 20:30:00|27110.1|27080.1|27114.2|27084.2|27114.5|27084.5|27109.2|27079.2|0
1759523700000|2025-10-03 20:35:00|27113.6|27083.6|27114.7|27084.7|27115.6|27085.6|27112.9|27082.9|0
1759524000000|2025-10-03 20:40:00|27114.9|27084.9|27113|27083|27115.8|27085.8|27112.8|27082.8|0
1759524300000|2025-10-03 20:45:00|27112.9|27082.9|27109.8|27079.8|27113.5|27083.5|27109.3|27079.3|0
1759524600000|2025-10-03 20:50:00|27110.4|27080.4|27115.1|27085.1|27115.2|27085.2|27109.3|27079.3|0
1759524900000|2025-10-03 20:55:00|27114.5|27084.5|27113.6|27083.6|27114.5|27084.5|27111.1|27081.1|0
1759701600000|2025-10-05 22:00:00|27137.4|27107.4|27139.3|27109.3|27146.5|27116.5|27137.2|27107.2|0
1759701900000|2025-10-05 22:05:00|27139.4|27109.4|27138.4|27108.4|27146.5|27116.5|27137|27107|0
1759702200000|2025-10-05 22:10:00|27138.6|27108.6|27142.2|27112.2|27142.3|27112.3|27132.5|27102.5|0
1759702500000|2025-10-05 22:15:00|27142.4|27112.4|27145.3|27115.3|27150|27120|27141.1|27111.1|0
1759702800000|2025-10-05 22:20:00|27145.5|27115.5|27149.1|27119.1|27151.2|27121.2|27145.5|27115.5|0
1759703100000|2025-10-05 22:25:00|27149.4|27119.4|27149.1|27119.1|27152.5|27122.5|27148.3|27118.3|0
1759703400000|2025-10-05 22:30:00|27148.8|27118.8|27149.5|27119.5|27151.1|27121.1|27147.7|27117.7|0
1759703700000|2025-10-05 22:35:00|27148.9|27118.9|27148.4|27118.4|27150.1|27120.1|27146.7|27116.7|0
1759704000000|2025-10-05 22:40:00|27148.1|27118.1|27150.1|27120.1|27150.1|27120.1|27147.4|27117.4|0
1759704300000|2025-10-05 22:45:00|27150.4|27120.4|27153.8|27123.8|27157.8|27127.8|27150.1|27120.1|0
1759704600000|2025-10-05 22:50:00|27154.1|27124.1|27155.1|27125.1|27157.4|27127.4|27150.2|27120.2|0
1759704900000|2025-10-05 22:55:00|27154.8|27124.8|27158.7|27128.7|27160.1|27130.1|27153.9|27123.9|0
1759705200000|2025-10-05 23:00:00|27158.9|27128.9|27162.9|27132.9|27165|27135|27158.9|27128.9|0
1759705500000|2025-10-05 23:05:00|27163|27133|27161.2|27131.2|27164.1|27134.1|27159.5|27129.5|0
1759705800000|2025-10-05 23:10:00|27160.9|27130.9|27159.3|27129.3|27161.4|27131.4|27158.6|27128.6|0
1759706100000|2025-10-05 23:15:00|27159|27129|27159.7|27129.7|27163.5|27133.5|27158.9|27128.9|0
1759706400000|2025-10-05 23:20:00|27159.4|27129.4|27159.6|27129.6|27160.1|27130.1|27157.9|27127.9|0
1759706700000|2025-10-05 23:25:00|27159.7|27129.7|27165.1|27135.1|27165.1|27135.1|27159.1|27129.1|0
1759707000000|2025-10-05 23:30:00|27165.7|27135.7|27172.5|27142.5|27174.8|27144.8|27165.7|27135.7|0
1759707300000|2025-10-05 23:35:00|27171.9|27141.9|27174.3|27144.3|27175.5|27145.5|27171.6|27141.6|0
1759707600000|2025-10-05 23:40:00|27174.4|27144.4|27175.2|27145.2|27176.3|27146.3|27173.6|27143.6|0
1759707900000|2025-10-05 23:45:00|27175.5|27145.5|27171|27141|27177.1|27147.1|27169.5|27139.5|0
1759708200000|2025-10-05 23:50:00|27171.3|27141.3|27167|27137|27171.9|27141.9|27166|27136|0
1759708500000|2025-10-05 23:55:00|27166.7|27136.7|27166|27136|27167.9|27137.9|27164|27134|0
1759708800000|2025-10-06 00:00:00|27166.3|27136.3|27163.1|27133.1|27169.1|27139.1|27162|27132|0
1759709100000|2025-10-06 00:05:00|27162.5|27132.5|27163.6|27133.6|27168.2|27138.2|27161.6|27131.6|0
1759709400000|2025-10-06 00:10:00|27163.9|27133.9|27172.9|27142.9|27173.5|27143.5|27163.9|27133.9|0
1759709700000|2025-10-06 00:15:00|27173.3|27143.3|27179.3|27149.3|27179.6|27149.6|27170.1|27140.1|0
1759710000000|2025-10-06 00:20:00|27179|27149|27173.6|27143.6|27179.3|27149.3|27172.3|27142.3|0
1759710300000|2025-10-06 00:25:00|27173.4|27143.4|27175.3|27145.3|27175.5|27145.5|27170.3|27140.3|0
1759710600000|2025-10-06 00:30:00|27175|27145|27172.6|27142.6|27177.5|27147.5|27171|27141|0
1759710900000|2025-10-06 00:35:00|27173.2|27143.2|27172.5|27142.5|27174.7|27144.7|27169.8|27139.8|0
1759711200000|2025-10-06 00:40:00|27173.1|27143.1|27173.8|27143.8|27174.1|27144.1|27171|27141|0
1759711500000|2025-10-06 00:45:00|27174.1|27144.1|27176.3|27146.3|27176.8|27146.8|27172.6|27142.6|0
1759711800000|2025-10-06 00:50:00|27176.6|27146.6|27177.2|27147.2|27178.1|27148.1|27176.6|27146.6|0
1759712100000|2025-10-06 00:55:00|27176.8|27146.8|27133.8|27103.8|27179.5|27149.5|27133.8|27103.8|0
1759712400000|2025-10-06 01:00:00|27133.9|27103.9|27134.8|27104.8|27137.4|27107.4|27132.4|27102.4|0
1759712700000|2025-10-06 01:05:00|27134.5|27104.5|27106.1|27076.1|27137.3|27107.3|27106|27076|0
1759713000000|2025-10-06 01:10:00|27106.4|27076.4|27106.1|27076.1|27108.3|27078.3|27105.8|27075.8|0
1759713300000|2025-10-06 01:15:00|27107.2|27077.2|26992.9|26987.9|27107.2|27095.4|26992.8|26987.8|1540
1759713600000|2025-10-06 01:20:00|26992.4|26987.4|27005.7|27000.7|27006.1|27001.1|26949.8|26944.8|1401
1759713900000|2025-10-06 01:25:00|27005.2|27000.2|27062.1|27057.1|27065.6|27060.6|27005.2|27000.2|937
1759714200000|2025-10-06 01:30:00|27062.6|27057.6|27121.7|27116.7|27144.4|27139.4|27052|27047|3063
1759714500000|2025-10-06 01:35:00|27124.7|27119.7|27063.6|27058.6|27162.3|27157.3|27045.4|27040.4|2538
1759714800000|2025-10-06 01:40:00|27062.1|27057.1|27044.1|27039.1|27092.4|27087.4|27017.4|27012.4|1966
1759715100000|2025-10-06 01:45:00|27043.1|27038.1|27051.4|27046.4|27065.9|27060.9|27017.3|27012.3|2039
1759715400000|2025-10-06 01:50:00|27050.4|27045.4|26993.5|26988.5|27057|27052|26979.8|26974.8|1636
1759715700000|2025-10-06 01:55:00|26993|26988|27072.1|27067.1|27084|27079|26986.7|26981.7|2246
1759716000000|2025-10-06 02:00:00|27073.6|27068.6|27034.9|27029.9|27093|27088|27022.8|27017.8|1625
1759716300000|2025-10-06 02:05:00|27035.4|27030.4|27033.9|27028.9|27042.5|27037.5|27009.2|27004.2|848
1759716600000|2025-10-06 02:10:00|27033.4|27028.4|27017.7|27012.7|27044.8|27039.8|26998.8|26993.8|1030
1759716900000|2025-10-06 02:15:00|27017.2|27012.2|27002.8|26997.8|27026.4|27021.4|26993|26988|817
1759717200000|2025-10-06 02:20:00|27002.7|26997.7|26995|26990|27028.6|27023.6|26989.7|26984.7|900
1759717500000|2025-10-06 02:25:00|26994.5|26989.5|26994.3|26989.3|27012.7|27007.7|26965.5|26960.5|993
1759717800000|2025-10-06 02:30:00|26994.8|26989.8|26921.4|26916.4|26999.3|26994.3|26920.6|26915.6|1818
1759718100000|2025-10-06 02:35:00|26920.4|26915.4|26953.4|26948.4|26953.4|26948.4|26915.5|26910.5|1045
1759718400000|2025-10-06 02:40:00|26951.4|26946.4|26973.4|26968.4|26990.1|26985.1|26950.9|26945.9|1002
1759718700000|2025-10-06 02:45:00|26973.9|26968.9|26967.8|26962.8|26980.9|26975.9|26950.1|26945.1|593
1759719000000|2025-10-06 02:50:00|26968.3|26963.3|26964.1|26959.1|26971.8|26966.8|26948.4|26943.4|425
1759719300000|2025-10-06 02:55:00|26963.6|26958.6|26946.1|26941.1|26966.1|26961.1|26942.7|26937.7|536
1759719600000|2025-10-06 03:00:00|26945.6|26940.6|26947.5|26942.5|26959|26954|26930.4|26925.4|560
1759719900000|2025-10-06 03:05:00|26948.5|26943.5|26925.7|26920.7|26948.5|26943.5|26921.1|26916.1|577
1759720200000|2025-10-06 03:10:00|26923.7|26918.7|26925.7|26920.7|26947.9|26942.9|26920.2|26915.2|534
1759720500000|2025-10-06 03:15:00|26925.2|26920.2|26897.4|26892.4|26934.8|26929.8|26891.9|26886.9|1219
1759720800000|2025-10-06 03:20:00|26896.4|26891.4|26914.5|26909.5|26926.1|26921.1|26892.4|26887.4|710
1759721100000|2025-10-06 03:25:00|26915|26910|26913.7|26908.7|26931.3|26926.3|26911|26906|308
1759721400000|2025-10-06 03:30:00|26914.2|26909.2|26930.5|26925.5|26937.5|26932.5|26914.2|26909.2|421
1759721700000|2025-10-06 03:35:00|26929.5|26924.5|26937.6|26932.6|26952.7|26947.7|26926.5|26921.5|596
1759722000000|2025-10-06 03:40:00|26936.6|26931.6|26940.4|26935.4|26948.4|26943.4|26934.5|26929.5|271
1759722300000|2025-10-06 03:45:00|26939.9|26934.9|26958.4|26953.4|26961.8|26956.8|26937.4|26932.4|360
1759722600000|2025-10-06 03:50:00|26958.9|26953.9|26973.1|26968.1|26989.6|26984.6|26956.2|26951.2|884
1759722900000|2025-10-06 03:55:00|26972.6|26967.6|26974.2|26969.2|26979|26974|26965.5|26960.5|459
1759723200000|2025-10-06 04:00:00|26988|26958|26981.7|26951.7|26989.1|26959.1|26976.5|26946.5|1
1759723500000|2025-10-06 04:05:00|26981.5|26951.5|26983.5|26953.5|26984.3|26954.3|26978.7|26948.7|0
1759723800000|2025-10-06 04:10:00|26983.7|26953.7|26988.2|26958.2|26989.9|26959.9|26983.2|26953.2|0
1759724100000|2025-10-06 04:15:00|26988.5|26958.5|26987.5|26957.5|26988.8|26958.8|26983.6|26953.6|0
1759724400000|2025-10-06 04:20:00|26987.3|26957.3|26987.9|26957.9|26990.6|26960.6|26987.3|26957.3|0
1759724700000|2025-10-06 04:25:00|26988.5|26958.5|26991.5|26961.5|26991.9|26961.9|26988.5|26958.5|0
1759725000000|2025-10-06 04:30:00|26991.3|26961.3|26991.7|26961.7|26992.7|26962.7|26990.6|26960.6|0
1759725300000|2025-10-06 04:35:00|26992|26962|26992|26962|26994|26964|26991.7|26961.7|0
1759725600000|2025-10-06 04:40:00|26992.6|26962.6|26995.9|26965.9|26996.7|26966.7|26992.6|26962.6|0
1759725900000|2025-10-06 04:45:00|26995.8|26965.8|26993.2|26963.2|26995.9|26965.9|26991.4|26961.4|0
1759726200000|2025-10-06 04:50:00|26993.5|26963.5|26994.6|26964.6|26996.3|26966.3|26992.5|26962.5|0
1759726500000|2025-10-06 04:55:00|26994.8|26964.8|26993|26963|26995.3|26965.3|26992.9|26962.9|8
1759726800000|2025-10-06 05:00:00|26993.6|26963.6|26931.1|26926.1|26993.6|26988.3|26925.6|26920.6|1128
1759727100000|2025-10-06 05:05:00|26931.6|26926.6|26904.7|26899.7|26932.1|26927.1|26873|26868|1457
1759727400000|2025-10-06 05:10:00|26906.2|26901.2|26912.8|26907.8|26918.3|26913.3|26897.4|26892.4|522
1759727700000|2025-10-06 05:15:00|26912.3|26907.3|26905.8|26900.8|26926.4|26921.4|26893.1|26888.1|582
1759728000000|2025-10-06 05:20:00|26906.3|26901.3|26937.1|26932.1|26937.3|26932.3|26899.8|26894.8|549
1759728300000|2025-10-06 05:25:00|26936.6|26931.6|26950.6|26945.6|26954.6|26949.6|26935.3|26930.3|660
1759728600000|2025-10-06 05:30:00|26950.1|26945.1|26937.5|26932.5|26967.2|26962.2|26937|26932|563
1759728900000|2025-10-06 05:35:00|26937|26932|26948.7|26943.7|26961.4|26956.4|26936.4|26931.4|377
1759729200000|2025-10-06 05:40:00|26946.7|26941.7|26957.8|26952.8|26960.8|26955.8|26940.2|26935.2|241
1759729500000|2025-10-06 05:45:00|26958.3|26953.3|26965.4|26960.4|26971.8|26966.8|26945.4|26940.4|540
1759729800000|2025-10-06 05:50:00|26964.9|26959.9|26983.2|26978.2|26985.7|26980.7|26954.5|26949.5|550
1759730100000|2025-10-06 05:55:00|26982.7|26977.7|27005.6|27000.6|27007.3|27002.3|26981.5|26976.5|741
1759730400000|2025-10-06 06:00:00|27005.1|27000.1|26979.8|26974.8|27014.8|27009.8|26979.5|26974.5|1018
1759730700000|2025-10-06 06:05:00|26979.3|26974.3|26979.4|26974.4|26989.8|26984.8|26975.9|26970.9|405
1759731000000|2025-10-06 06:10:00|26979.9|26974.9|26987.7|26982.7|26988.6|26983.6|26978.6|26973.6|225
1759731300000|2025-10-06 06:15:00|26988.2|26983.2|26980.2|26975.2|26994|26989|26974.2|26969.2|364
1759731600000|2025-10-06 06:20:00|26980.7|26975.7|26983.6|26978.6|26983.6|26978.6|26968.9|26963.9|375
1759731900000|2025-10-06 06:25:00|26984.1|26979.1|26970.2|26965.2|26985.3|26980.3|26967.3|26962.3|287
1759732200000|2025-10-06 06:30:00|26969.7|26964.7|26982.8|26977.8|26986.7|26981.7|26969.7|26964.7|272
1759732500000|2025-10-06 06:35:00|26982.3|26977.3|26992|26987|26998.8|26993.8|26979.1|26974.1|377
1759732800000|2025-10-06 06:40:00|26991.5|26986.5|26995.5|26990.5|27002.6|26997.6|26987.9|26982.9|307
1759733100000|2025-10-06 06:45:00|26995|26990|26985.8|26980.8|26996.6|26991.6|26976.7|26971.7|260
1759733400000|2025-10-06 06:50:00|26985.3|26980.3|26978.2|26973.2|27001.1|26996.1|26974.8|26969.8|306
1759733700000|2025-10-06 06:55:00|26979.2|26974.2|26982.1|26977.1|26983.6|26978.6|26975.6|26970.6|163
1759734000000|2025-10-06 07:00:00|26980.6|26975.6|26950.4|26945.4|26983.6|26978.6|26941.6|26936.6|961
1759734300000|2025-10-06 07:05:00|26950.9|26945.9|26969.3|26964.3|26975.8|26970.8|26948.8|26943.8|408
1759734600000|2025-10-06 07:10:00|26969.8|26964.8|26961.5|26956.5|26974.3|26969.3|26951.9|26946.9|391
1759734900000|2025-10-06 07:15:00|26961|26956|26976.4|26971.4|26979.2|26974.2|26957|26952|504
1759735200000|2025-10-06 07:20:00|26975.9|26970.9|26967.1|26962.1|26984.6|26979.6|26965.6|26960.6|364
1759735500000|2025-10-06 07:25:00|26968.1|26963.1|26970|26965|26973.5|26968.5|26961.1|26956.1|273
1759735800000|2025-10-06 07:30:00|26969.5|26964.5|26978.1|26973.1|26978.8|26973.8|26960.8|26955.8|381
1759736100000|2025-10-06 07:35:00|26978.6|26973.6|26984.9|26979.9|26989.2|26984.2|26969.9|26964.9|487
1759736400000|2025-10-06 07:40:00|26985.4|26980.4|26961|26956|26989.4|26984.4|26936.5|26931.5|1479
1759736700000|2025-10-06 07:45:00|26961.5|26956.5|26944.7|26939.7|26961.5|26956.5|26927.7|26922.7|1044
1759737000000|2025-10-06 07:50:00|26946.7|26941.7|26940.6|26935.6|26960.7|26955.7|26938.5|26933.5|955
1759737300000|2025-10-06 07:55:00|26941.1|26936.1|26953.8|26948.8|26955.4|26950.4|26939.1|26934.1|770
1759737600000|2025-10-06 08:00:00|26956.3|26951.3|26947.2|26942.2|26968.2|26963.2|26947.2|26942.2|854
1759737900000|2025-10-06 08:05:00|26947|26942|26943.8|26938.8|26959.3|26954.3|26943.4|26938.4|858
1759738200000|2025-10-06 08:10:00|26943.3|26938.3|26944.8|26939.8|26962.5|26957.5|26940.8|26935.8|680
1759738500000|2025-10-06 08:15:00|26944.3|26939.3|26937.4|26932.4|26944.3|26939.3|26924.1|26919.1|577
1759738800000|2025-10-06 08:20:00|26936.9|26931.9|26942.8|26937.8|26944.4|26939.4|26931.4|26926.4|288
1759739100000|2025-10-06 08:25:00|26943.3|26938.3|26963.9|26958.9|26968.9|26963.9|26938.3|26933.3|729
1759739400000|2025-10-06 08:30:00|26969.1|26939.1|26972.8|26942.8|26973.4|26943.4|26968.5|26938.5|199
1759739700000|2025-10-06 08:35:00|26973.1|26943.1|26970.1|26940.1|26973.9|26943.9|26968.4|26938.4|0
1759740000000|2025-10-06 08:40:00|26969.9|26939.9|26971.8|26941.8|26971.8|26941.8|26967.3|26937.3|0
1759740300000|2025-10-06 08:45:00|26972.4|26942.4|26973.2|26943.2|26975.4|26945.4|26969.7|26939.7|0
1759740600000|2025-10-06 08:50:00|26973.5|26943.5|26974.8|26944.8|26975.3|26945.3|26970.2|26940.2|0
1759740900000|2025-10-06 08:55:00|26974.5|26944.5|26976.6|26946.6|26978.9|26948.9|26974.5|26944.5|0
1759741200000|2025-10-06 09:00:00|26976.9|26946.9|26977.1|26947.1|26977.7|26947.7|26974.5|26944.5|0
1759741500000|2025-10-06 09:05:00|26977.4|26947.4|26975.6|26945.6|26979.3|26949.3|26975|26945|0
1759741800000|2025-10-06 09:10:00|26975|26945|26981|26951|26981.1|26951.1|26975|26945|0
1759742100000|2025-10-06 09:15:00|26969.8|26961.8|26972.3|26964.3|26983.8|26975.8|26962.8|26954.8|188
1759742400000|2025-10-06 09:20:00|26971.8|26963.8|26962.7|26954.7|26972.6|26964.6|26957.4|26949.4|96
1759742700000|2025-10-06 09:25:00|26963.2|26955.2|26973.3|26965.3|26974.3|26966.3|26963.2|26955.2|48
1759743000000|2025-10-06 09:30:00|26974.3|26966.3|26977.3|26969.3|26977.8|26969.8|26968.5|26960.5|54
1759743300000|2025-10-06 09:35:00|26977.8|26969.8|26988.8|26980.8|26990.8|26982.8|26977.8|26969.8|118
1759743600000|2025-10-06 09:40:00|26988.3|26980.3|26966.7|26958.7|26989.3|26981.3|26965.9|26957.9|50
1759743900000|2025-10-06 09:45:00|26966.2|26958.2|26967.2|26959.2|26970.2|26962.2|26958.2|26950.2|65
1759744200000|2025-10-06 09:50:00|26966.7|26958.7|26971.9|26963.9|26973.2|26965.2|26966.7|26958.7|27
1759744500000|2025-10-06 09:55:00|26972.4|26964.4|26974.3|26966.3|26979.8|26971.8|26968.7|26960.7|66
1759744800000|2025-10-06 10:00:00|26974.8|26966.8|26970|26962|26976.2|26968.2|26969.9|26961.9|5
1759745100000|2025-10-06 10:05:00|26969.4|26961.4|26961.9|26953.9|26973.9|26965.9|26961.4|26953.4|63
1759745400000|2025-10-06 10:10:00|26961.4|26953.4|26964|26956|26967.3|26959.3|26959|26951|25
1759745700000|2025-10-06 10:15:00|26964.5|26956.5|26962.5|26954.5|26966|26958|26959.5|26951.5|12
1759746000000|2025-10-06 10:20:00|26963|26955|26958.2|26950.2|26963.1|26955.1|26957.7|26949.7|29
1759746300000|2025-10-06 10:25:00|26958.7|26950.7|26953.9|26945.9|26962.4|26954.4|26953.9|26945.9|33
1759746600000|2025-10-06 10:30:00|26954.4|26946.4|26962.7|26954.7|26963.9|26955.9|26953.9|26945.9|20
1759746900000|2025-10-06 10:35:00|26963.2|26955.2|26965.8|26957.8|26970.7|26962.7|26961.2|26953.2|40
1759747200000|2025-10-06 10:40:00|26966.8|26958.8|26966.1|26958.1|26969.5|26961.5|26965.8|26957.8|5
1759747500000|2025-10-06 10:45:00|26965.6|26957.6|26960.7|26952.7|26965.6|26957.6|26955.4|26947.4|40
1759747800000|2025-10-06 10:50:00|26961.2|26953.2|26977.5|26969.5|26982.5|26974.5|26960.2|26952.2|56
1759748100000|2025-10-06 10:55:00|26978|26970|26971.1|26963.1|26978.2|26970.2|26971.1|26963.1|24
1759748400000|2025-10-06 11:00:00|26970.6|26962.6|26957.4|26949.4|26970.6|26962.6|26952.5|26944.5|69
1759748700000|2025-10-06 11:05:00|26956.9|26948.9|26965.4|26957.4|26967.3|26959.3|26956.3|26948.3|47
1759749000000|2025-10-06 11:10:00|26965.9|26957.9|26972.4|26964.4|26975.9|26967.9|26965.4|26957.4|36
1759749300000|2025-10-06 11:15:00|26971.9|26963.9|26966.5|26958.5|26972.9|26964.9|26958|26950|73
1759749600000|2025-10-06 11:20:00|26966|26958|26970.1|26962.1|26976.6|26968.6|26965.5|26957.5|41
1759749900000|2025-10-06 11:25:00|26970.6|26962.6|26971.7|26963.7|26972.2|26964.2|26959.4|26951.4|61
1759750200000|2025-10-06 11:30:00|26972.2|26964.2|26977.8|26969.8|26989.2|26981.2|26970.4|26962.4|90
1759750500000|2025-10-06 11:35:00|26978.3|26970.3|26980.2|26972.2|26984.8|26976.8|26978.3|26970.3|30
1759750800000|2025-10-06 11:40:00|26980.7|26972.7|26979.5|26971.5|26984.2|26976.2|26976.5|26968.5|57
1759751100000|2025-10-06 11:45:00|26980|26972|26976.6|26968.6|26985.5|26977.5|26976.6|26968.6|57
1759751400000|2025-10-06 11:50:00|26977.1|26969.1|26977.2|26969.2|26979.4|26971.4|26969.4|26961.4|52
1759751700000|2025-10-06 11:55:00|26976.7|26968.7|26968.9|26960.9|26978.7|26970.7|26967|26959|27
1759752000000|2025-10-06 12:00:00|26967.9|26959.9|26962.5|26954.5|26973.5|26965.5|26962|26954|57
1759752300000|2025-10-06 12:05:00|26963.8|26955.8|26960.1|26952.1|26963.8|26955.8|26951.6|26943.6|62
1759752600000|2025-10-06 12:10:00|26960.6|26952.6|26976.3|26968.3|26977.6|26969.6|26959.1|26951.1|59
1759752900000|2025-10-06 12:15:00|26976.8|26968.8|26974.3|26966.3|26980.2|26972.2|26974|26966|53
1759753200000|2025-10-06 12:20:00|26973.8|26965.8|26973.3|26965.3|26977.8|26969.8|26966.7|26958.7|25
1759753500000|2025-10-06 12:25:00|26972.8|26964.8|26976|26968|26978.5|26970.5|26970.5|26962.5|15
1759753800000|2025-10-06 12:30:00|26975.5|26967.5|26971.4|26963.4|26982|26974|26969.9|26961.9|37
1759754100000|2025-10-06 12:35:00|26970.4|26962.4|26965|26957|26970.4|26962.4|26954.2|26946.2|61
1759754400000|2025-10-06 12:40:00|26965.5|26957.5|26963.7|26955.7|26967.5|26959.5|26961|26953|34
1759754700000|2025-10-06 12:45:00|26964.2|26956.2|26974.9|26966.9|26975.4|26967.4|26962.7|26954.7|45
1759755000000|2025-10-06 12:50:00|26975.4|26967.4|26980.7|26972.7|26981.7|26973.7|26968.5|26960.5|72
1759755300000|2025-10-06 12:55:00|26981.2|26973.2|26983.8|26975.8|26991.6|26983.6|26980.7|26972.7|54
1759755600000|2025-10-06 13:00:00|26984.3|26976.3|26990.2|26982.2|26993.5|26985.5|26979.2|26971.2|46
1759755900000|2025-10-06 13:05:00|26990.7|26982.7|26996|26988|26997.5|26989.5|26985.4|26977.4|70
1759756200000|2025-10-06 13:10:00|26996.5|26988.5|26994.2|26986.2|27005.3|26997.3|26988.7|26980.7|87
1759756500000|2025-10-06 13:15:00|26994.7|26986.7|26996.3|26988.3|27003.2|26995.2|26992.2|26984.2|61
1759756800000|2025-10-06 13:20:00|26996.8|26988.8|26989.8|26981.8|26997.9|26989.9|26986.8|26978.8|68
1759757100000|2025-10-06 13:25:00|26990.3|26982.3|26989.4|26981.4|26991.1|26983.1|26985.1|26977.1|36
1759757400000|2025-10-06 13:30:00|26990.4|26982.4|26999|26991|27021.6|27013.6|26975.3|26967.3|473
1759757700000|2025-10-06 13:35:00|27001|26993|27039.4|27031.4|27039.4|27031.4|26994.5|26986.5|356
1759758000000|2025-10-06 13:40:00|27040.4|27032.4|27065|27057|27070.5|27062.5|27030.5|27022.5|460
1759758300000|2025-10-06 13:45:00|27064|27056|27065.8|27057.8|27074.6|27066.6|27048|27040|342
1759758600000|2025-10-06 13:50:00|27065.9|27057.9|27060.4|27052.4|27069.4|27061.4|27050.1|27042.1|155
1759758900000|2025-10-06 13:55:00|27060.9|27052.9|27048.1|27040.1|27065.6|27057.6|27040.6|27032.6|120
1759759200000|2025-10-06 14:00:00|27048.6|27040.6|27041.6|27033.6|27049.9|27041.9|27023.3|27015.3|175
1759759500000|2025-10-06 14:05:00|27042.1|27034.1|27054.1|27046.1|27054.1|27046.1|27028.9|27020.9|76
1759759800000|2025-10-06 14:10:00|27054.6|27046.6|27049.3|27041.3|27060.6|27052.6|27040.2|27032.2|88
1759760100000|2025-10-06 14:15:00|27049.8|27041.8|27062.1|27054.1|27064.7|27056.7|27047.3|27039.3|287
1759760400000|2025-10-06 14:20:00|27063.6|27055.6|27066.5|27058.5|27071.1|27063.1|27058.7|27050.7|153
1759760700000|2025-10-06 14:25:00|27067|27059|27073.7|27065.7|27083.4|27075.4|27063.4|27055.4|105
1759761000000|2025-10-06 14:30:00|27073.2|27065.2|27067.4|27059.4|27073.7|27065.7|27061.1|27053.1|78
1759761300000|2025-10-06 14:35:00|27067.9|27059.9|27090.5|27082.5|27090.5|27082.5|27060.4|27052.4|130
1759761600000|2025-10-06 14:40:00|27090|27082|27101.1|27093.1|27102.5|27094.5|27074.9|27066.9|194
1759761900000|2025-10-06 14:45:00|27100.6|27092.6|27109.2|27101.2|27120|27112|27094.7|27086.7|357
1759762200000|2025-10-06 14:50:00|27108.7|27100.7|27119.8|27111.8|27142.1|27134.1|27106.7|27098.7|426
1759762500000|2025-10-06 14:55:00|27120.3|27112.3|27133.2|27125.2|27135.3|27127.3|27116.6|27108.6|104
1759762800000|2025-10-06 15:00:00|27133.7|27125.7|27141.7|27133.7|27146.6|27138.6|27122.3|27114.3|170
1759763100000|2025-10-06 15:05:00|27142.2|27134.2|27124|27116|27145.4|27137.4|27122.5|27114.5|145
1759763400000|2025-10-06 15:10:00|27123.5|27115.5|27117.8|27109.8|27131.9|27123.9|27112.2|27104.2|101
1759763700000|2025-10-06 15:15:00|27118.3|27110.3|27132|27124|27134.6|27126.6|27117.3|27109.3|103
1759764000000|2025-10-06 15:20:00|27131.5|27123.5|27140.8|27132.8|27142.3|27134.3|27128|27120|93
1759764300000|2025-10-06 15:25:00|27140.3|27132.3|27146|27138|27149.6|27141.6|27136.8|27128.8|146
1759764600000|2025-10-06 15:30:00|27145.5|27137.5|27127.4|27119.4|27150.3|27142.3|27117|27109|220
1759764900000|2025-10-06 15:35:00|27127.9|27119.9|27119.9|27111.9|27131.9|27123.9|27113.8|27105.8|156
1759765200000|2025-10-06 15:40:00|27119.4|27111.4|27124.5|27116.5|27127.1|27119.1|27116.3|27108.3|123
1759765500000|2025-10-06 15:45:00|27125|27117|27142.7|27134.7|27147.9|27139.9|27124|27116|127
1759765800000|2025-10-06 15:50:00|27143.2|27135.2|27147.8|27139.8|27150.3|27142.3|27132.9|27124.9|144
1759766100000|2025-10-06 15:55:00|27147.3|27139.3|27143.3|27135.3|27157.9|27149.9|27141.8|27133.8|83
1759766400000|2025-10-06 16:00:00|27143.8|27135.8|27132.4|27124.4|27147.2|27139.2|27127.4|27119.4|73
1759766700000|2025-10-06 16:05:00|27132.9|27124.9|27131.5|27123.5|27140.5|27132.5|27131|27123|44
1759767000000|2025-10-06 16:10:00|27131|27123|27136.5|27128.5|27144.3|27136.3|27120.8|27112.8|111
1759767300000|2025-10-06 16:15:00|27136|27128|27127.9|27119.9|27138|27130|27125.9|27117.9|37
1759767600000|2025-10-06 16:20:00|27128.9|27120.9|27117|27109|27128.9|27120.9|27117|27109|55
1759767900000|2025-10-06 16:25:00|27117.5|27109.5|27121.7|27113.7|27122.2|27114.2|27116.6|27108.6|16
1759768200000|2025-10-06 16:30:00|27122.2|27114.2|27111.6|27103.6|27122.2|27114.2|27111.5|27103.5|41
1759768500000|2025-10-06 16:35:00|27111.1|27103.1|27105.5|27097.5|27111.7|27103.7|27101.1|27093.1|136
1759768800000|2025-10-06 16:40:00|27105|27097|27089.8|27081.8|27105.5|27097.5|27089.3|27081.3|185
1759769100000|2025-10-06 16:45:00|27088.8|27080.8|27101.5|27093.5|27111.5|27103.5|27088.1|27080.1|110
1759769400000|2025-10-06 16:50:00|27101|27093|27102.3|27094.3|27104.8|27096.8|27096.7|27088.7|33
1759769700000|2025-10-06 16:55:00|27102.8|27094.8|27104.6|27096.6|27108.5|27100.5|27101.8|27093.8|24
1759770000000|2025-10-06 17:00:00|27103.9|27095.9|27105.5|27097.5|27106.2|27098.2|27096|27088|30
1759770300000|2025-10-06 17:05:00|27105|27097|27112.2|27104.2|27116.7|27108.7|27105|27097|61
1759770600000|2025-10-06 17:10:00|27112.7|27104.7|27120|27112|27123.7|27115.7|27111.2|27103.2|53
1759770900000|2025-10-06 17:15:00|27120.5|27112.5|27122.4|27114.4|27124.9|27116.9|27115.5|27107.5|28
1759771200000|2025-10-06 17:20:00|27121.9|27113.9|27134.1|27126.1|27137.6|27129.6|27121.4|27113.4|58
1759771500000|2025-10-06 17:25:00|27133.6|27125.6|27131.8|27123.8|27136.8|27128.8|27130.2|27122.2|28
1759771800000|2025-10-06 17:30:00|27132.3|27124.3|27125.4|27117.4|27134.8|27126.8|27117.7|27109.7|154
1759772100000|2025-10-06 17:35:00|27124.9|27116.9|27130.7|27122.7|27132.5|27124.5|27120.4|27112.4|56
1759772400000|2025-10-06 17:40:00|27131.2|27123.2|27127.1|27119.1|27136.7|27128.7|27126.1|27118.1|41
1759772700000|2025-10-06 17:45:00|27126.6|27118.6|27132.1|27124.1|27134.6|27126.6|27126.1|27118.1|50
1759773000000|2025-10-06 17:50:00|27131.6|27123.6|27132.1|27124.1|27138.1|27130.1|27130.1|27122.1|27
1759773300000|2025-10-06 17:55:00|27131.6|27123.6|27130.3|27122.3|27133.4|27125.4|27127.2|27119.2|7
1759773600000|2025-10-06 18:00:00|27129.8|27121.8|27136.7|27128.7|27138.2|27130.2|27128.8|27120.8|67
1759773900000|2025-10-06 18:05:00|27137.2|27129.2|27134.5|27126.5|27140.2|27132.2|27133.6|27125.6|17
1759774200000|2025-10-06 18:10:00|27133.5|27125.5|27124.2|27116.2|27134.5|27126.5|27123.7|27115.7|52
1759774500000|2025-10-06 18:15:00|27123.7|27115.7|27129.1|27121.1|27129.6|27121.6|27122.7|27114.7|61
1759774800000|2025-10-06 18:20:00|27128.6|27120.6|27129.1|27121.1|27131.6|27123.6|27126.1|27118.1|7
1759775100000|2025-10-06 18:25:00|27129.6|27121.6|27139.9|27131.9|27140.4|27132.4|27128.1|27120.1|63
1759775400000|2025-10-06 18:30:00|27139.4|27131.4|27139.3|27131.3|27145.3|27137.3|27137.3|27129.3|44
1759775700000|2025-10-06 18:35:00|27139.8|27131.8|27128.1|27120.1|27143.3|27135.3|27126.6|27118.6|23
1759776000000|2025-10-06 18:40:00|27127.6|27119.6|27130|27122|27131|27123|27123.6|27115.6|17
1759776300000|2025-10-06 18:45:00|27130.5|27122.5|27137.1|27129.1|27145|27137|27129.5|27121.5|57
1759776600000|2025-10-06 18:50:00|27137.6|27129.6|27141.1|27133.1|27141.6|27133.6|27135.1|27127.1|41
1759776900000|2025-10-06 18:55:00|27139.1|27131.1|27151.9|27121.9|27151.9|27139.5|27132.2|27121.9|109
1759777200000|2025-10-06 19:00:00|27152.1|27122.1|27147.8|27117.8|27152.3|27122.3|27147.3|27117.3|0
1759777500000|2025-10-06 19:05:00|27147.6|27117.6|27150.1|27120.1|27150.2|27120.2|27145.8|27115.8|0
1759777800000|2025-10-06 19:10:00|27149.9|27119.9|27152.2|27122.2|27154.4|27124.4|27148|27118|0
1759778100000|2025-10-06 19:15:00|27152.4|27122.4|27148.9|27118.9|27152.4|27122.4|27146.6|27116.6|0
1759778400000|2025-10-06 19:20:00|27148.7|27118.7|27148.1|27118.1|27148.9|27118.9|27147.6|27117.6|0
1759778700000|2025-10-06 19:25:00|27148.3|27118.3|27146.6|27116.6|27149.8|27119.8|27146.4|27116.4|0
1759779000000|2025-10-06 19:30:00|27146.5|27116.5|27148.9|27118.9|27149.2|27119.2|27145.4|27115.4|0
1759779300000|2025-10-06 19:35:00|27148.8|27118.8|27144.8|27114.8|27149.4|27119.4|27144.5|27114.5|0
1759779600000|2025-10-06 19:40:00|27145|27115|27148.5|27118.5|27148.6|27118.6|27143.8|27113.8|0
1759779900000|2025-10-06 19:45:00|27148.6|27118.6|27141.1|27111.1|27149.2|27119.2|27140.5|27110.5|0
1759780200000|2025-10-06 19:50:00|27141|27111|27131.5|27101.5|27142.4|27112.4|27130.2|27100.2|0
1759780500000|2025-10-06 19:55:00|27131.6|27101.6|27112.8|27082.8|27132.2|27102.2|27112|27082|0
1759780800000|2025-10-06 20:00:00|27114|27084|27116.9|27086.9|27119.1|27089.1|27111.1|27081.1|0
1759781100000|2025-10-06 20:05:00|27116.3|27086.3|27114.1|27084.1|27117.9|27087.9|27114.1|27084.1|0
1759781400000|2025-10-06 20:10:00|27114.7|27084.7|27115.3|27085.3|27115.7|27085.7|27112|27082|0
1759781700000|2025-10-06 20:15:00|27114.7|27084.7|27117.5|27087.5|27117.5|27087.5|27113.6|27083.6|0
1759782000000|2025-10-06 20:20:00|27116.9|27086.9|27115.9|27085.9|27117.7|27087.7|27115.3|27085.3|0
1759782300000|2025-10-06 20:25:00|27116.5|27086.5|27117.4|27087.4|27118|27088|27115.2|27085.2|0
1759782600000|2025-10-06 20:30:00|27116.8|27086.8|27117.8|27087.8|27120|27090|27116.8|27086.8|0
1759782900000|2025-10-06 20:35:00|27117.5|27087.5|27118.8|27088.8|27119.7|27089.7|27117.2|27087.2|0
1759783200000|2025-10-06 20:40:00|27119.4|27089.4|27118.4|27088.4|27121.7|27091.7|27117.8|27087.8|0
1759783500000|2025-10-06 20:45:00|27117.8|27087.8|27119.7|27089.7|27120.2|27090.2|27117.3|27087.3|0
1759783800000|2025-10-06 20:50:00|27119.1|27089.1|27120.1|27090.1|27120.5|27090.5|27119|27089|0
1759784100000|2025-10-06 20:55:00|27119.5|27089.5|27119|27089|27121.6|27091.6|27115.8|27085.8|0
1759784400000|2025-10-06 21:00:00|27118.4|27088.4|27118.7|27088.7|27119.2|27089.2|27118.1|27088.1|0
1759784700000|2025-10-06 21:05:00|27118.3|27088.3|27117.4|27087.4|27118.5|27088.5|27116.8|27086.8|0
1759785000000|2025-10-06 21:10:00|27117.6|27087.6|27117|27087|27117.6|27087.6|27115.8|27085.8|0
1759785300000|2025-10-06 21:15:00|27116.8|27086.8|27121.8|27091.8|27121.8|27091.8|27116.8|27086.8|0
1759785600000|2025-10-06 21:20:00|27122|27092|27121.9|27091.9|27122.9|27092.9|27120.7|27090.7|0
1759785900000|2025-10-06 21:25:00|27121.8|27091.8|27121.8|27091.8|27121.8|27091.8|27121.8|27091.8|0
1759786200000|2025-10-06 21:30:00|27121.2|27091.2|27121.6|27091.6|27121.6|27091.6|27121.2|27091.2|0
1759786500000|2025-10-06 21:35:00|27121|27091|27121.4|27091.4|27121.4|27091.4|27121|27091|0
1759786800000|2025-10-06 21:40:00|27122.1|27092.1|27121.1|27091.1|27122.4|27092.4|27121.1|27091.1|0
1759787100000|2025-10-06 21:45:00|27121.6|27091.6|27120.3|27090.3|27122.6|27092.6|27120.3|27090.3|0
1759787400000|2025-10-06 21:50:00|27119.8|27089.8|27120.3|27090.3|27120.3|27090.3|27119.8|27089.8|0
1759787700000|2025-10-06 21:55:00|27120.1|27090.1|27120.3|27090.3|27121.9|27091.9|27120.1|27090.1|0
1759788000000|2025-10-06 22:00:00|27122.1|27092.1|27121.3|27091.3|27127|27097|27120.4|27090.4|0
1759788300000|2025-10-06 22:05:00|27120.4|27090.4|27124.9|27094.9|27124.9|27094.9|27120.1|27090.1|0
1759788600000|2025-10-06 22:10:00|27125.5|27095.5|27122.6|27092.6|27127|27097|27121.9|27091.9|0
1759788900000|2025-10-06 22:15:00|27123.2|27093.2|27123.6|27093.6|27124.1|27094.1|27122.6|27092.6|0
1759789200000|2025-10-06 22:20:00|27123.3|27093.3|27126|27096|27127|27097|27123|27093|0
1759789500000|2025-10-06 22:25:00|27126.2|27096.2|27121.4|27091.4|27126.6|27096.6|27121.1|27091.1|0
1759789800000|2025-10-06 22:30:00|27121.3|27091.3|27120.1|27090.1|27121.8|27091.8|27118.3|27088.3|0
1759790100000|2025-10-06 22:35:00|27119.8|27089.8|27114.6|27084.6|27119.8|27089.8|27113.6|27083.6|0
1759790400000|2025-10-06 22:40:00|27114|27084|27108|27078|27114.9|27084.9|27104.6|27074.6|0
1759790700000|2025-10-06 22:45:00|27107.7|27077.7|27109.7|27079.7|27110.6|27080.6|27105.6|27075.6|0
1759791000000|2025-10-06 22:50:00|27109.4|27079.4|27104|27074|27110.9|27080.9|27102.5|27072.5|0
1759791300000|2025-10-06 22:55:00|27103.7|27073.7|27095.4|27065.4|27103.7|27073.7|27092.4|27062.4|0
1759791600000|2025-10-06 23:00:00|27095.1|27065.1|27091.4|27061.4|27097.2|27067.2|27091.1|27061.1|0
1759791900000|2025-10-06 23:05:00|27091.1|27061.1|27109.6|27079.6|27109.8|27079.8|27088|27058|0
1759792200000|2025-10-06 23:10:00|27110.2|27080.2|27110.5|27080.5|27112.8|27082.8|27109|27079|0
1759792500000|2025-10-06 23:15:00|27109.9|27079.9|27113.5|27083.5|27113.5|27083.5|27109.3|27079.3|0
1759792800000|2025-10-06 23:20:00|27113.2|27083.2|27116.5|27086.5|27118|27088|27111|27081|0
1759793100000|2025-10-06 23:25:00|27116.2|27086.2|27113.3|27083.3|27117.1|27087.1|27113.3|27083.3|0
1759793400000|2025-10-06 23:30:00|27113.9|27083.9|27112.6|27082.6|27114.1|27084.1|27110.4|27080.4|0
1759793700000|2025-10-06 23:35:00|27112.9|27082.9|27116.7|27086.7|27117.8|27087.8|27111.4|27081.4|0
1759794000000|2025-10-06 23:40:00|27117.3|27087.3|27114.2|27084.2|27118.1|27088.1|27113|27083|0
1759794300000|2025-10-06 23:45:00|27113.8|27083.8|27112.9|27082.9|27114.8|27084.8|27110.1|27080.1|0
1759794600000|2025-10-06 23:50:00|27113.2|27083.2|27110.7|27080.7|27114.1|27084.1|27110.7|27080.7|0
1759794900000|2025-10-06 23:55:00|27110.4|27080.4|27107.9|27077.9|27110.6|27080.6|27106.8|27076.8|0
1759795200000|2025-10-07 00:00:00|27107.5|27077.5|27107.5|27077.5|27111.4|27081.4|27105|27075|0
1759795500000|2025-10-07 00:05:00|27107.8|27077.8|27105.8|27075.8|27108.4|27078.4|27104.6|27074.6|0
1759795800000|2025-10-07 00:10:00|27106.4|27076.4|27105.3|27075.3|27106.4|27076.4|27100.7|27070.7|0
1759796100000|2025-10-07 00:15:00|27104.7|27074.7|27109.3|27079.3|27109.9|27079.9|27104.3|27074.3|0
1759796400000|2025-10-07 00:20:00|27109.6|27079.6|27113.7|27083.7|27115.1|27085.1|27107.6|27077.6|0
1759796700000|2025-10-07 00:25:00|27113.9|27083.9|27111.5|27081.5|27114.4|27084.4|27109.7|27079.7|0
1759797000000|2025-10-07 00:30:00|27112.4|27082.4|27108.9|27078.9|27114.6|27084.6|27107.7|27077.7|0
1759797300000|2025-10-07 00:35:00|27109.2|27079.2|27108.4|27078.4|27112.5|27082.5|27108.3|27078.3|0
1759797600000|2025-10-07 00:40:00|27109|27079|27110.1|27080.1|27114.1|27084.1|27108.4|27078.4|0
1759797900000|2025-10-07 00:45:00|27110.7|27080.7|27108.4|27078.4|27111.8|27081.8|27107.2|27077.2|0
1759798200000|2025-10-07 00:50:00|27108.1|27078.1|27111.2|27081.2|27111.5|27081.5|27105.8|27075.8|0
1759798500000|2025-10-07 00:55:00|27110.9|27080.9|27110.9|27080.9|27112.9|27082.9|27110.6|27080.6|0
1759798800000|2025-10-07 01:00:00|27111.5|27081.5|27110.1|27080.1|27115.8|27085.8|27109.8|27079.8|0
1759799100000|2025-10-07 01:05:00|27109.5|27079.5|27112|27082|27113.5|27083.5|27109.1|27079.1|0
1759799400000|2025-10-07 01:10:00|27112.3|27082.3|27111.3|27081.3|27112.6|27082.6|27109.2|27079.2|0
1759799700000|2025-10-07 01:15:00|27111.9|27081.9|27109.5|27079.5|27112.4|27082.4|27107|27077|0
1759800000000|2025-10-07 01:20:00|27109.2|27079.2|27110.3|27080.3|27110.9|27080.9|27106.6|27076.6|0
1759800300000|2025-10-07 01:25:00|27110.9|27080.9|27113.9|27083.9|27115.1|27085.1|27110.3|27080.3|0
1759800600000|2025-10-07 01:30:00|27113.3|27083.3|27113.2|27083.2|27114.2|27084.2|27111.5|27081.5|0
1759800900000|2025-10-07 01:35:00|27112.9|27082.9|27111.9|27081.9|27114.3|27084.3|27110.6|27080.6|0
1759801200000|2025-10-07 01:40:00|27112.2|27082.2|27113|27083|27113.6|27083.6|27111.2|27081.2|0
1759801500000|2025-10-07 01:45:00|27112.9|27082.9|27113.2|27083.2|27114.4|27084.4|27112.2|27082.2|0
1759801800000|2025-10-07 01:50:00|27113|27083|27114.4|27084.4|27114.7|27084.7|27110.8|27080.8|0
1759802100000|2025-10-07 01:55:00|27114.7|27084.7|27116.7|27086.7|27117.5|27087.5|27113.8|27083.8|0
1759802400000|2025-10-07 02:00:00|27116.5|27086.5|27116.4|27086.4|27117.3|27087.3|27114.9|27084.9|0
1759802700000|2025-10-07 02:05:00|27116.2|27086.2|27118.1|27088.1|27118.7|27088.7|27116.1|27086.1|0
1759803000000|2025-10-07 02:10:00|27117.8|27087.8|27120.1|27090.1|27120.1|27090.1|27117.8|27087.8|0
1759803300000|2025-10-07 02:15:00|27120.2|27090.2|27115.3|27085.3|27121|27091|27114.7|27084.7|0
1759803600000|2025-10-07 02:20:00|27114.7|27084.7|27113.2|27083.2|27115.1|27085.1|27112|27082|0
1759803900000|2025-10-07 02:25:00|27112.9|27082.9|27114|27084|27114.4|27084.4|27111.9|27081.9|0
1759804200000|2025-10-07 02:30:00|27114.3|27084.3|27115|27085|27116.5|27086.5|27114|27084|0
1759804500000|2025-10-07 02:35:00|27114.7|27084.7|27135.5|27105.5|27136.6|27106.6|27114.4|27084.4|0
1759804800000|2025-10-07 02:40:00|27135.6|27105.6|27133.5|27103.5|27136.2|27106.2|27133.2|27103.2|0
1759805100000|2025-10-07 02:45:00|27133.2|27103.2|27134.5|27104.5|27135.1|27105.1|27133|27103|0
1759805400000|2025-10-07 02:50:00|27134.3|27104.3|27134.3|27104.3|27134.9|27104.9|27133.2|27103.2|0
1759805700000|2025-10-07 02:55:00|27134|27104|27136.3|27106.3|27137.3|27107.3|27134|27104|0
1759806000000|2025-10-07 03:00:00|27135.9|27105.9|27135|27105|27137.4|27107.4|27134.9|27104.9|0
1759806300000|2025-10-07 03:05:00|27135.2|27105.2|27133.9|27103.9|27135.2|27105.2|27133.8|27103.8|0
1759806600000|2025-10-07 03:10:00|27133.6|27103.6|27138.5|27108.5|27138.5|27108.5|27132.4|27102.4|0
1759806900000|2025-10-07 03:15:00|27138.6|27108.6|27139.7|27109.7|27140.1|27110.1|27137.4|27107.4|0
1759807200000|2025-10-07 03:20:00|27139.3|27109.3|27140.2|27110.2|27141.6|27111.6|27138.5|27108.5|0
1759807500000|2025-10-07 03:25:00|27139.8|27109.8|27139.5|27109.5|27140.1|27110.1|27138.9|27108.9|0
1759807800000|2025-10-07 03:30:00|27140.1|27110.1|27134.8|27104.8|27140.1|27110.1|27134.1|27104.1|0
1759808100000|2025-10-07 03:35:00|27134.5|27104.5|27136.9|27106.9|27137.7|27107.7|27134.2|27104.2|0
1759808400000|2025-10-07 03:40:00|27137.1|27107.1|27139.9|27109.9|27140.9|27110.9|27137.1|27107.1|0
1759808700000|2025-10-07 03:45:00|27140.5|27110.5|27139.5|27109.5|27140.9|27110.9|27138.8|27108.8|0
1759809000000|2025-10-07 03:50:00|27139.8|27109.8|27140.2|27110.2|27140.8|27110.8|27139.4|27109.4|0
1759809300000|2025-10-07 03:55:00|27140|27110|27139.4|27109.4|27140.9|27110.9|27138.8|27108.8|0
1759809600000|2025-10-07 04:00:00|27139.3|27109.3|27140.8|27110.8|27141.2|27111.2|27138.7|27108.7|0
1759809900000|2025-10-07 04:05:00|27141.1|27111.1|27142.1|27112.1|27143.5|27113.5|27141.1|27111.1|0
1759810200000|2025-10-07 04:10:00|27142.7|27112.7|27147.1|27117.1|27148.2|27118.2|27142.7|27112.7|0
1759810500000|2025-10-07 04:15:00|27147.3|27117.3|27146.3|27116.3|27147.6|27117.6|27143.5|27113.5|0
1759810800000|2025-10-07 04:20:00|27146.5|27116.5|27146.6|27116.6|27147.8|27117.8|27145.8|27115.8|0
1759811100000|2025-10-07 04:25:00|27146.7|27116.7|27148.5|27118.5|27148.5|27118.5|27145.1|27115.1|0
1759811400000|2025-10-07 04:30:00|27148.2|27118.2|27149.1|27119.1|27150.8|27120.8|27148|27118|0
1759811700000|2025-10-07 04:35:00|27148.5|27118.5|27145.9|27115.9|27148.5|27118.5|27145.4|27115.4|0
1759812000000|2025-10-07 04:40:00|27145.6|27115.6|27144.2|27114.2|27145.9|27115.9|27144.2|27114.2|0
1759812300000|2025-10-07 04:45:00|27144.1|27114.1|27144.8|27114.8|27145.4|27115.4|27142.9|27112.9|0
1759812600000|2025-10-07 04:50:00|27145.4|27115.4|27147.8|27117.8|27147.8|27117.8|27144.8|27114.8|0
1759812900000|2025-10-07 04:55:00|27148.1|27118.1|27149.4|27119.4|27150.2|27120.2|27147.6|27117.6|0
1759813200000|2025-10-07 05:00:00|27149.1|27119.1|27145.1|27115.1|27149.9|27119.9|27145.1|27115.1|0
1759813500000|2025-10-07 05:05:00|27144.8|27114.8|27144.9|27114.9|27145.7|27115.7|27140.9|27110.9|0
1759813800000|2025-10-07 05:10:00|27145.1|27115.1|27145.3|27115.3|27147.8|27117.8|27144.7|27114.7|0
1759814100000|2025-10-07 05:15:00|27145|27115|27143.4|27113.4|27145.8|27115.8|27142.7|27112.7|0
1759814400000|2025-10-07 05:20:00|27142.8|27112.8|27146.4|27116.4|27147.4|27117.4|27142.8|27112.8|0
1759814700000|2025-10-07 05:25:00|27146.5|27116.5|27148.1|27118.1|27149.3|27119.3|27146.5|27116.5|0
1759815000000|2025-10-07 05:30:00|27148.2|27118.2|27149.5|27119.5|27149.7|27119.7|27147|27117|0
1759815300000|2025-10-07 05:35:00|27151.2|27121.2|27151.7|27121.7|27152.3|27122.3|27150.1|27120.1|0
1759815600000|2025-10-07 05:40:00|27152|27122|27153.3|27123.3|27153.4|27123.4|27151.1|27121.1|0
1759815900000|2025-10-07 05:45:00|27152.7|27122.7|27150.3|27120.3|27153.2|27123.2|27150.1|27120.1|0
1759816200000|2025-10-07 05:50:00|27149.7|27119.7|27146.5|27116.5|27150.6|27120.6|27146.4|27116.4|0
1759816500000|2025-10-07 05:55:00|27147.1|27117.1|27145.8|27115.8|27147.7|27117.7|27144.4|27114.4|0
1759816800000|2025-10-07 06:00:00|27145.2|27115.2|27148.9|27118.9|27149.1|27119.1|27142.4|27112.4|0
1759817100000|2025-10-07 06:05:00|27149.5|27119.5|27147.8|27117.8|27151.3|27121.3|27147.2|27117.2|0
1759817400000|2025-10-07 06:10:00|27147.5|27117.5|27145.7|27115.7|27147.8|27117.8|27143.6|27113.6|0
1759817700000|2025-10-07 06:15:00|27145.4|27115.4|27143.6|27113.6|27146.3|27116.3|27143.2|27113.2|0
1759818000000|2025-10-07 06:20:00|27144.2|27114.2|27134.6|27104.6|27145.2|27115.2|27132.7|27102.7|0
1759818300000|2025-10-07 06:25:00|27134.4|27104.4|27133.8|27103.8|27138.2|27108.2|27130.9|27100.9|0
1759818600000|2025-10-07 06:30:00|27133.2|27103.2|27136.6|27106.6|27137.1|27107.1|27129.8|27099.8|0
1759818900000|2025-10-07 06:35:00|27136.7|27106.7|27136.3|27106.3|27138.5|27108.5|27134.8|27104.8|0
1759819200000|2025-10-07 06:40:00|27136.6|27106.6|27136.7|27106.7|27137.2|27107.2|27132|27102|0
1759819500000|2025-10-07 06:45:00|27136.4|27106.4|27137.3|27107.3|27139.2|27109.2|27134.6|27104.6|0
1759819800000|2025-10-07 06:50:00|27137.6|27107.6|27139.7|27109.7|27140.6|27110.6|27137.3|27107.3|0
1759820100000|2025-10-07 06:55:00|27139.1|27109.1|27141.6|27111.6|27142.8|27112.8|27137.3|27107.3|0
1759820400000|2025-10-07 07:00:00|27142.8|27112.8|27135.7|27105.7|27143.9|27113.9|27131.9|27101.9|0
1759820700000|2025-10-07 07:05:00|27135.4|27105.4|27132.9|27102.9|27137|27107|27130.8|27100.8|0
1759821000000|2025-10-07 07:10:00|27133.2|27103.2|27135.2|27105.2|27137.7|27107.7|27132.5|27102.5|0
1759821300000|2025-10-07 07:15:00|27134.9|27104.9|27130.2|27100.2|27138.4|27108.4|27130|27100|0
1759821600000|2025-10-07 07:20:00|27130.4|27100.4|27135.6|27105.6|27135.9|27105.9|27126.8|27096.8|0
1759821900000|2025-10-07 07:25:00|27135|27105|27139.9|27109.9|27139.9|27109.9|27131.4|27101.4|0
1759822200000|2025-10-07 07:30:00|27139.3|27109.3|27140.9|27110.9|27142.3|27112.3|27136.8|27106.8|0
1759822500000|2025-10-07 07:35:00|27140.3|27110.3|27135|27105|27141.5|27111.5|27134.8|27104.8|0
1759822800000|2025-10-07 07:40:00|27134.7|27104.7|27136.3|27106.3|27136.9|27106.9|27132.1|27102.1|0
1759823100000|2025-10-07 07:45:00|27135.7|27105.7|27134.9|27104.9|27136.6|27106.6|27133|27103|0
1759823400000|2025-10-07 07:50:00|27134.6|27104.6|27136.7|27106.7|27138.7|27108.7|27134.6|27104.6|0
1759823700000|2025-10-07 07:55:00|27137.3|27107.3|27137.6|27107.6|27139|27109|27136.1|27106.1|0
1759824000000|2025-10-07 08:00:00|27138.2|27108.2|27129.4|27099.4|27139.1|27109.1|27127.9|27097.9|0
1759824300000|2025-10-07 08:05:00|27129.1|27099.1|27131.6|27101.6|27136.3|27106.3|27129.1|27099.1|0
1759824600000|2025-10-07 08:10:00|27131.5|27101.5|27133.3|27103.3|27133.3|27103.3|27129.3|27099.3|0
1759824900000|2025-10-07 08:15:00|27133.6|27103.6|27132.3|27102.3|27134.3|27104.3|27131.1|27101.1|0
1759825200000|2025-10-07 08:20:00|27132|27102|27128.9|27098.9|27133.8|27103.8|27127.8|27097.8|0
1759825500000|2025-10-07 08:25:00|27128.3|27098.3|27128|27098|27129.5|27099.5|27124.3|27094.3|0
1759825800000|2025-10-07 08:30:00|27127.6|27097.6|27125.7|27095.7|27129.1|27099.1|27121|27091|0
1759826100000|2025-10-07 08:35:00|27125.4|27095.4|27128.2|27098.2|27132.3|27102.3|27123.3|27093.3|0
1759826400000|2025-10-07 08:40:00|27127.6|27097.6|27132.2|27102.2|27132.4|27102.4|27127.6|27097.6|0
1759826700000|2025-10-07 08:45:00|27131.9|27101.9|27136.3|27106.3|27137.4|27107.4|27131.6|27101.6|0
1759827000000|2025-10-07 08:50:00|27135.7|27105.7|27145.1|27115.1|27147.1|27117.1|27133.6|27103.6|0
1759827300000|2025-10-07 08:55:00|27145.4|27115.4|27147.8|27117.8|27148.8|27118.8|27145|27115|0
1759827600000|2025-10-07 09:00:00|27148.1|27118.1|27146.9|27116.9|27150.2|27120.2|27145|27115|0
1759827900000|2025-10-07 09:05:00|27146.6|27116.6|27150.2|27120.2|27151.6|27121.6|27146.3|27116.3|0
1759828200000|2025-10-07 09:10:00|27150.8|27120.8|27151.5|27121.5|27152.7|27122.7|27150|27120|0
1759828500000|2025-10-07 09:15:00|27152.1|27122.1|27151.5|27121.5|27153.4|27123.4|27149.7|27119.7|0
1759828800000|2025-10-07 09:20:00|27151.8|27121.8|27151.2|27121.2|27153|27123|27149.9|27119.9|0
1759829100000|2025-10-07 09:25:00|27151.4|27121.4|27151.6|27121.6|27152.2|27122.2|27150.1|27120.1|0
1759829400000|2025-10-07 09:30:00|27151.3|27121.3|27152.4|27122.4|27154.2|27124.2|27151|27121|0
1759829700000|2025-10-07 09:35:00|27152.7|27122.7|27154.7|27124.7|27156.5|27126.5|27151.9|27121.9|0
1759830000000|2025-10-07 09:40:00|27156.1|27126.1|27153.2|27123.2|27156.2|27126.2|27153|27123|0
1759830300000|2025-10-07 09:45:00|27152.9|27122.9|27152.8|27122.8|27156.4|27126.4|27151.4|27121.4|0
1759830600000|2025-10-07 09:50:00|27153.4|27123.4|27152.6|27122.6|27154.8|27124.8|27151|27121|0
1759830900000|2025-10-07 09:55:00|27152.9|27122.9|27155.8|27125.8|27156.4|27126.4|27151.8|27121.8|0
1759831200000|2025-10-07 10:00:00|27156.2|27126.2|27151.7|27121.7|27156.8|27126.8|27151.2|27121.2|0
1759831500000|2025-10-07 10:05:00|27151.1|27121.1|27153.6|27123.6|27153.6|27123.6|27149.9|27119.9|0
1759831800000|2025-10-07 10:10:00|27154.2|27124.2|27159|27129|27159.6|27129.6|27153|27123|0
1759832100000|2025-10-07 10:15:00|27159.1|27129.1|27155.2|27125.2|27159.7|27129.7|27155.2|27125.2|0
1759832400000|2025-10-07 10:20:00|27155.8|27125.8|27153.8|27123.8|27155.8|27125.8|27152.9|27122.9|0
1759832700000|2025-10-07 10:25:00|27154.1|27124.1|27156.6|27126.6|27157.1|27127.1|27153.6|27123.6|0
1759833000000|2025-10-07 10:30:00|27156.7|27126.7|27161|27131|27162.4|27132.4|27156.7|27126.7|0
1759833300000|2025-10-07 10:35:00|27160.9|27130.9|27161.8|27131.8|27164.5|27134.5|27160.5|27130.5|0
1759833600000|2025-10-07 10:40:00|27161.1|27131.1|27156.3|27126.3|27162.1|27132.1|27155|27125|0
1759833900000|2025-10-07 10:45:00|27156.2|27126.2|27155.4|27125.4|27156.8|27126.8|27153.7|27123.7|0
1759834200000|2025-10-07 10:50:00|27155.1|27125.1|27159.8|27129.8|27160.4|27130.4|27154.8|27124.8|0
1759834500000|2025-10-07 10:55:00|27160.1|27130.1|27153.2|27123.2|27160.7|27130.7|27152.6|27122.6|0
1759834800000|2025-10-07 11:00:00|27153.4|27123.4|27155.6|27125.6|27156.4|27126.4|27153|27123|0
1759835100000|2025-10-07 11:05:00|27156.1|27126.1|27154.6|27124.6|27157.9|27127.9|27153.6|27123.6|0
1759835400000|2025-10-07 11:10:00|27154.8|27124.8|27155.8|27125.8|27157.6|27127.6|27154.1|27124.1|0
1759835700000|2025-10-07 11:15:00|27155.2|27125.2|27155.5|27125.5|27155.6|27125.6|27153.1|27123.1|0
1759836000000|2025-10-07 11:20:00|27154.9|27124.9|27152.8|27122.8|27154.9|27124.9|27151.4|27121.4|0
1759836300000|2025-10-07 11:25:00|27153.4|27123.4|27156|27126|27156.8|27126.8|27151.2|27121.2|0
1759836600000|2025-10-07 11:30:00|27156.3|27126.3|27156.4|27126.4|27157.7|27127.7|27154.2|27124.2|0
1759836900000|2025-10-07 11:35:00|27156.1|27126.1|27154.6|27124.6|27156.4|27126.4|27153.6|27123.6|0
1759837200000|2025-10-07 11:40:00|27154.9|27124.9|27154|27124|27157|27127|27151.9|27121.9|0
1759837500000|2025-10-07 11:45:00|27154.2|27124.2|27157|27127|27157.2|27127.2|27153.4|27123.4|0
1759837800000|2025-10-07 11:50:00|27157.2|27127.2|27162.7|27132.7|27164.9|27134.9|27157.2|27127.2|0
1759838100000|2025-10-07 11:55:00|27163|27133|27167.3|27137.3|27167.3|27137.3|27162.6|27132.6|0
1759838400000|2025-10-07 12:00:00|27166.1|27136.1|27165.5|27135.5|27168.7|27138.7|27164.3|27134.3|0
1759838700000|2025-10-07 12:05:00|27165.1|27135.1|27163.6|27133.6|27168.2|27138.2|27163.2|27133.2|0
1759839000000|2025-10-07 12:10:00|27164.2|27134.2|27164.1|27134.1|27165.1|27135.1|27160.3|27130.3|0
1759839300000|2025-10-07 12:15:00|27163.5|27133.5|27165.3|27135.3|27165.9|27135.9|27162.6|27132.6|0
1759839600000|2025-10-07 12:20:00|27165.9|27135.9|27163.4|27133.4|27168.4|27138.4|27162.1|27132.1|0
1759839900000|2025-10-07 12:25:00|27164|27134|27166.4|27136.4|27167.1|27137.1|27163.4|27133.4|0
1759840200000|2025-10-07 12:30:00|27166.1|27136.1|27168.7|27138.7|27171.6|27141.6|27164.9|27134.9|0
1759840500000|2025-10-07 12:35:00|27169.3|27139.3|27161.4|27131.4|27169.6|27139.6|27160.7|27130.7|0
1759840800000|2025-10-07 12:40:00|27162|27132|27165.1|27135.1|27166.6|27136.6|27160.7|27130.7|0
1759841100000|2025-10-07 12:45:00|27165|27135|27167.2|27137.2|27168.1|27138.1|27161.8|27131.8|0
1759841400000|2025-10-07 12:50:00|27167.1|27137.1|27177.3|27147.3|27178.6|27148.6|27166.7|27136.7|0
1759841700000|2025-10-07 12:55:00|27177.9|27147.9|27168.7|27138.7|27180.2|27150.2|27162.9|27132.9|0
1759842000000|2025-10-07 13:00:00|27168.9|27138.9|27174.8|27144.8|27178|27148|27168.7|27138.7|0
1759842300000|2025-10-07 13:05:00|27175.4|27145.4|27172.6|27142.6|27177.4|27147.4|27170.7|27140.7|0
1759842600000|2025-10-07 13:10:00|27172.5|27142.5|27156.2|27126.2|27174.4|27144.4|27154.5|27124.5|0
1759842900000|2025-10-07 13:15:00|27156.8|27126.8|27156.4|27126.4|27158.3|27128.3|27152.9|27122.9|0
1759843200000|2025-10-07 13:20:00|27156.3|27126.3|27155.4|27125.4|27157.5|27127.5|27151.3|27121.3|0
1759843500000|2025-10-07 13:25:00|27154.8|27124.8|27154.2|27124.2|27158.2|27128.2|27153.3|27123.3|0
1759843800000|2025-10-07 13:30:00|27153.6|27123.6|27136.3|27106.3|27155.7|27125.7|27129.4|27099.4|0
1759844100000|2025-10-07 13:35:00|27136.6|27106.6|27111.7|27081.7|27145.4|27115.4|27110.9|27080.9|0
1759844400000|2025-10-07 13:40:00|27111.5|27081.5|27151.5|27121.5|27151.5|27121.5|27111.4|27081.4|0
1759844700000|2025-10-07 13:45:00|27153.7|27123.7|27144.8|27114.8|27156.6|27126.6|27142.3|27112.3|0
1759845000000|2025-10-07 13:50:00|27145|27115|27141.4|27111.4|27145.2|27115.2|27129.9|27099.9|0
1759845300000|2025-10-07 13:55:00|27141.6|27111.6|27118|27088|27142.3|27112.3|27117.8|27087.8|0
1759845600000|2025-10-07 14:00:00|27116.1|27086.1|27080.6|27050.6|27117|27087|27080|27050|0
1759845900000|2025-10-07 14:05:00|27080.5|27050.5|27088.9|27058.9|27096.4|27066.4|27079.9|27049.9|0
1759846200000|2025-10-07 14:10:00|27092.8|27062.8|27092.9|27062.9|27107.2|27077.2|27092.4|27062.4|0
1759846500000|2025-10-07 14:15:00|27093|27063|27095.7|27065.7|27107.9|27077.9|27092.7|27062.7|0
1759846800000|2025-10-07 14:20:00|27095.8|27065.8|27082|27052|27095.9|27065.9|27080|27050|0
1759847100000|2025-10-07 14:25:00|27082.1|27052.1|27073.1|27043.1|27082.1|27052.1|27073.1|27043.1|0
1759847400000|2025-10-07 14:30:00|27073.2|27043.2|27086.9|27056.9|27089.5|27059.5|27071|27041|0
1759847700000|2025-10-07 14:35:00|27087|27057|27055.1|27025.1|27087|27057|27054.1|27024.1|0
1759848000000|2025-10-07 14:40:00|27054.9|27024.9|27052.2|27022.2|27060.7|27030.7|27050.2|27020.2|0
1759848300000|2025-10-07 14:45:00|27052|27022|27049.9|27019.9|27058.7|27028.7|27047.3|27017.3|0
1759848600000|2025-10-07 14:50:00|27049.8|27019.8|27059.6|27029.6|27071.1|27041.1|27045.1|27015.1|0
1759848900000|2025-10-07 14:55:00|27059.5|27029.5|27066.3|27036.3|27066.6|27036.6|27048|27018|0
1759849200000|2025-10-07 15:00:00|27066.2|27036.2|27052.6|27022.6|27076.1|27046.1|27051.5|27021.5|0
1759849500000|2025-10-07 15:05:00|27052.5|27022.5|27013.2|26983.2|27052.6|27022.6|27006.4|26976.4|0
1759849800000|2025-10-07 15:10:00|27013.1|26983.1|27033.8|27003.8|27037.2|27007.2|27009.9|26979.9|0
1759850100000|2025-10-07 15:15:00|27033.9|27003.9|27037.3|27007.3|27047.1|27017.1|27024.2|26994.2|0
1759850400000|2025-10-07 15:20:00|27037.4|27007.4|27054.7|27024.7|27066.7|27036.7|27036.5|27006.5|0
1759850700000|2025-10-07 15:25:00|27054.6|27024.6|27022.2|26992.2|27057.7|27027.7|27021.6|26991.6|0
1759851000000|2025-10-07 15:30:00|27022|26992|26990.6|26960.6|27022.6|26992.6|26979.6|26949.6|0
1759851300000|2025-10-07 15:35:00|26990.9|26960.9|26960.7|26930.7|26999.5|26969.5|26947.4|26917.4|0
1759851600000|2025-10-07 15:40:00|26960.6|26930.6|26976.9|26946.9|27012.3|26982.3|26948.7|26918.7|0
1759851900000|2025-10-07 15:45:00|26976.7|26946.7|26961.6|26931.6|26990.4|26960.4|26954.4|26924.4|0
1759852200000|2025-10-07 15:50:00|26961.7|26931.7|26973.1|26943.1|26996.6|26966.6|26958.1|26928.1|0
1759852500000|2025-10-07 15:55:00|26972.9|26942.9|26977.6|26947.6|26984.3|26954.3|26963.7|26933.7|0
1759852800000|2025-10-07 16:00:00|26977.5|26947.5|26983.7|26953.7|27004.5|26974.5|26977.1|26947.1|0
1759853100000|2025-10-07 16:05:00|26983.8|26953.8|26970.4|26940.4|26994.4|26964.4|26965.1|26935.1|0
1759853400000|2025-10-07 16:10:00|26970.7|26940.7|26943.7|26913.7|26975.4|26945.4|26942.7|26912.7|0
1759853700000|2025-10-07 16:15:00|26944.1|26914.1|26921.1|26891.1|26952.5|26922.5|26918.3|26888.3|0
1759854000000|2025-10-07 16:20:00|26921.5|26891.5|26939.2|26909.2|26942.5|26912.5|26919.9|26889.9|0
1759854300000|2025-10-07 16:25:00|26939|26909|26960.3|26930.3|26967.3|26937.3|26939|26909|0
1759854600000|2025-10-07 16:30:00|26960.1|26930.1|26979.9|26949.9|26980.2|26950.2|26960.1|26930.1|0
1759854900000|2025-10-07 16:35:00|26979.8|26949.8|26999|26969|26999.6|26969.6|26978.6|26948.6|0
1759855200000|2025-10-07 16:40:00|26998.9|26968.9|26995.4|26965.4|27004.4|26974.4|26982|26952|0
1759855500000|2025-10-07 16:45:00|26995.3|26965.3|26963.6|26933.6|26995.7|26965.7|26963.4|26933.4|0
1759855800000|2025-10-07 16:50:00|26963.7|26933.7|26961.2|26931.2|26975.9|26945.9|26960.6|26930.6|0
1759856100000|2025-10-07 16:55:00|26961.3|26931.3|26955|26925|26961.3|26931.3|26952|26922|0
1759856400000|2025-10-07 17:00:00|26954.8|26924.8|26976|26946|26980.2|26950.2|26954.8|26924.8|0
1759856700000|2025-10-07 17:05:00|26976.5|26946.5|26985.1|26955.1|26985.1|26955.1|26969.7|26939.7|0
1759857000000|2025-10-07 17:10:00|26985.2|26955.2|26988.8|26958.8|26994.6|26964.6|26982.6|26952.6|0
1759857300000|2025-10-07 17:15:00|26988.9|26958.9|26988.5|26958.5|26994.1|26964.1|26983.9|26953.9|0
1759857600000|2025-10-07 17:20:00|26988.3|26958.3|26988.9|26958.9|26993.6|26963.6|26988|26958|0
1759857900000|2025-10-07 17:25:00|26988.8|26958.8|26986.1|26956.1|26988.9|26958.9|26982.2|26952.2|0
1759858200000|2025-10-07 17:30:00|26985.8|26955.8|26976|26946|26986.8|26956.8|26975.8|26945.8|0
1759858500000|2025-10-07 17:35:00|26975.9|26945.9|26983.1|26953.1|26983.8|26953.8|26975.9|26945.9|0
1759858800000|2025-10-07 17:40:00|26983.2|26953.2|26984.5|26954.5|26984.6|26954.6|26973.7|26943.7|0
1759859100000|2025-10-07 17:45:00|26984.7|26954.7|26985.8|26955.8|26987.9|26957.9|26982.9|26952.9|0
1759859400000|2025-10-07 17:50:00|26985.7|26955.7|26970.6|26940.6|26985.7|26955.7|26968|26938|0
1759859700000|2025-10-07 17:55:00|26970.4|26940.4|26964.6|26934.6|26974.1|26944.1|26964.3|26934.3|0
1759860000000|2025-10-07 18:00:00|26964.7|26934.7|26948.1|26918.1|26964.7|26934.7|26947.2|26917.2|0
1759860300000|2025-10-07 18:05:00|26948.3|26918.3|26953.4|26923.4|26960.7|26930.7|26946.5|26916.5|0
1759860600000|2025-10-07 18:10:00|26953.6|26923.6|26963.5|26933.5|26967.9|26937.9|26952|26922|0
1759860900000|2025-10-07 18:15:00|26963.6|26933.6|26955.9|26925.9|26965.2|26935.2|26952.2|26922.2|0
1759861200000|2025-10-07 18:20:00|26956|26926|26958.6|26928.6|26964.8|26934.8|26956|26926|0
1759861500000|2025-10-07 18:25:00|26958.4|26928.4|26957.6|26927.6|26962.7|26932.7|26956.8|26926.8|0
1759861800000|2025-10-07 18:30:00|26957.7|26927.7|26970.7|26940.7|26971.6|26941.6|26957.3|26927.3|0
1759862100000|2025-10-07 18:35:00|26970.6|26940.6|26975.3|26945.3|26977|26947|26970.2|26940.2|0
1759862400000|2025-10-07 18:40:00|26975.1|26945.1|26970.4|26940.4|26975.1|26945.1|26969.4|26939.4|0
1759862700000|2025-10-07 18:45:00|26970.5|26940.5|26977.6|26947.6|26977.8|26947.8|26969.4|26939.4|0
1759863000000|2025-10-07 18:50:00|26977.7|26947.7|26982.3|26952.3|26982.4|26952.4|26977.5|26947.5|0
1759863300000|2025-10-07 18:55:00|26982.4|26952.4|26977.9|26947.9|26982.8|26952.8|26977.1|26947.1|0
1759863600000|2025-10-07 19:00:00|26977.8|26947.8|26971.8|26941.8|26982.6|26952.6|26971.4|26941.4|0
1759863900000|2025-10-07 19:05:00|26971.7|26941.7|26964|26934|26971.7|26941.7|26959.3|26929.3|0
1759864200000|2025-10-07 19:10:00|26964.1|26934.1|26954.7|26924.7|26964.2|26934.2|26954.6|26924.6|0
1759864500000|2025-10-07 19:15:00|26954.6|26924.6|26956.1|26926.1|26957.2|26927.2|26947.5|26917.5|0
1759864800000|2025-10-07 19:20:00|26956|26926|26951.7|26921.7|26956.4|26926.4|26945.1|26915.1|0
1759865100000|2025-10-07 19:25:00|26951.8|26921.8|26944.7|26914.7|26952|26922|26944.6|26914.6|0
1759865400000|2025-10-07 19:30:00|26944.6|26914.6|26958.1|26928.1|26959.8|26929.8|26944.5|26914.5|0
1759865700000|2025-10-07 19:35:00|26957.9|26927.9|26960.3|26930.3|26963.3|26933.3|26956.1|26926.1|0
1759866000000|2025-10-07 19:40:00|26960.2|26930.2|26969|26939|26969|26939|26958|26928|0
1759866300000|2025-10-07 19:45:00|26969.2|26939.2|26963.1|26933.1|26971|26941|26962|26932|0
1759866600000|2025-10-07 19:50:00|26963.4|26933.4|26975.6|26945.6|26975.6|26945.6|26962.2|26932.2|0
1759866900000|2025-10-07 19:55:00|26975.5|26945.5|26969.2|26939.2|26979.9|26949.9|26957.4|26927.4|0
1759867200000|2025-10-07 20:00:00|26969.8|26939.8|26971.1|26941.1|26979|26949|26968.7|26938.7|0
1759867500000|2025-10-07 20:05:00|26971.7|26941.7|26975.8|26945.8|26977.1|26947.1|26971|26941|0
1759867800000|2025-10-07 20:10:00|26976.4|26946.4|26974|26944|26977.2|26947.2|26974|26944|0
1759868100000|2025-10-07 20:15:00|26974.1|26944.1|26972.2|26942.2|26975|26945|26971|26941|0
1759868400000|2025-10-07 20:20:00|26971.6|26941.6|26971.8|26941.8|26974.1|26944.1|26971|26941|0
1759868700000|2025-10-07 20:25:00|26971.7|26941.7|26975.7|26945.7|26975.8|26945.8|26971.7|26941.7|0
1759869000000|2025-10-07 20:30:00|26975.1|26945.1|26975.9|26945.9|26977.1|26947.1|26974.5|26944.5|0
1759869300000|2025-10-07 20:35:00|26975.3|26945.3|26975.5|26945.5|26978.2|26948.2|26975|26945|0
1759869600000|2025-10-07 20:40:00|26974.9|26944.9|26975.8|26945.8|26976|26946|26974.4|26944.4|0
1759869900000|2025-10-07 20:45:00|26975.2|26945.2|26976.7|26946.7|26977.2|26947.2|26974.7|26944.7|0
1759870200000|2025-10-07 20:50:00|26977|26947|26976|26946|26977.6|26947.6|26974.7|26944.7|0
1759870500000|2025-10-07 20:55:00|26976.6|26946.6|26943.8|26913.8|26976.6|26946.6|26941.3|26911.3|0
1759870800000|2025-10-07 21:00:00|26943.9|26913.9|26937.5|26907.5|26943.9|26913.9|26937.3|26907.3|0
1759871100000|2025-10-07 21:05:00|26937.7|26907.7|26940.1|26910.1|26941.3|26911.3|26937.7|26907.7|0
1759871400000|2025-10-07 21:10:00|26941.3|26911.3|26944.7|26914.7|26944.7|26914.7|26941.3|26911.3|0
1759872000000|2025-10-07 21:20:00|26944.4|26914.4|26944.4|26914.4|26944.4|26914.4|26944.4|26914.4|0
1759872300000|2025-10-07 21:25:00|26943.8|26913.8|26943.3|26913.3|26943.8|26913.8|26942.1|26912.1|0
1759872600000|2025-10-07 21:30:00|26944.4|26914.4|26945.1|26915.1|26945.4|26915.4|26944.3|26914.3|0
1759872900000|2025-10-07 21:35:00|26944.1|26914.1|26945.1|26915.1|26945.1|26915.1|26944.1|26914.1|0
1759873200000|2025-10-07 21:40:00|26944.9|26914.9|26944.9|26914.9|26945.1|26915.1|26944.9|26914.9|0
1759873500000|2025-10-07 21:45:00|26945.1|26915.1|26943.8|26913.8|26945.1|26915.1|26943.6|26913.6|0
1759873800000|2025-10-07 21:50:00|26944|26914|26943|26913|26944|26914|26942.9|26912.9|0
1759874100000|2025-10-07 21:55:00|26942.8|26912.8|26943.5|26913.5|26943.5|26913.5|26942.8|26912.8|0
1759874400000|2025-10-07 22:00:00|26945.7|26915.7|26970.3|26940.3|26971.6|26941.6|26944.3|26914.3|0
1759874700000|2025-10-07 22:05:00|26969.7|26939.7|26966.3|26936.3|26973.2|26943.2|26965.6|26935.6|0
1759875000000|2025-10-07 22:10:00|26965.7|26935.7|26966|26936|26967.6|26937.6|26963.2|26933.2|0
1759875300000|2025-10-07 22:15:00|26966.1|26936.1|26968.4|26938.4|26969|26939|26965.7|26935.7|0
1759875600000|2025-10-07 22:20:00|26968.7|26938.7|26968.4|26938.4|26970.4|26940.4|26967.3|26937.3|0
1759875900000|2025-10-07 22:25:00|26968.7|26938.7|26973.7|26943.7|26973.7|26943.7|26968.4|26938.4|0
1759876200000|2025-10-07 22:30:00|26973.6|26943.6|26975|26945|26977.4|26947.4|26971.8|26941.8|0
1759876500000|2025-10-07 22:35:00|26975.3|26945.3|26975.6|26945.6|26977.1|26947.1|26974.5|26944.5|0
1759876800000|2025-10-07 22:40:00|26975.7|26945.7|26976.1|26946.1|26976.7|26946.7|26971.9|26941.9|0
1759877100000|2025-10-07 22:45:00|26975.9|26945.9|26978|26948|26979|26949|26974.6|26944.6|0
1759877400000|2025-10-07 22:50:00|26977.4|26947.4|26980|26950|26980.4|26950.4|26977.4|26947.4|0
1759877700000|2025-10-07 22:55:00|26979.6|26949.6|26977.7|26947.7|26979.6|26949.6|26976.7|26946.7|0
1759878000000|2025-10-07 23:00:00|26977.9|26947.9|26973.2|26943.2|26979.7|26949.7|26972.4|26942.4|0
1759878300000|2025-10-07 23:05:00|26973.8|26943.8|26972.6|26942.6|26974.6|26944.6|26972.1|26942.1|0
1759878600000|2025-10-07 23:10:00|26972|26942|26964.5|26934.5|26972|26942|26963.6|26933.6|0
1759878900000|2025-10-07 23:15:00|26964.9|26934.9|26961.9|26931.9|26965.7|26935.7|26960.4|26930.4|0
1759879200000|2025-10-07 23:20:00|26961.6|26931.6|26958.5|26928.5|26962.2|26932.2|26956.9|26926.9|0
1759879500000|2025-10-07 23:25:00|26958.7|26928.7|26961.8|26931.8|26964.5|26934.5|26955.5|26925.5|0
1759879800000|2025-10-07 23:30:00|26961.2|26931.2|26958.7|26928.7|26961.2|26931.2|26956.4|26926.4|0
1759880100000|2025-10-07 23:35:00|26959|26929|26954.1|26924.1|26959.8|26929.8|26953.5|26923.5|0
1759880400000|2025-10-07 23:40:00|26954.7|26924.7|26951.7|26921.7|26954.9|26924.9|26944.2|26914.2|0
1759880700000|2025-10-07 23:45:00|26952.3|26922.3|26952.8|26922.8|26954|26924|26951.1|26921.1|0
1759881000000|2025-10-07 23:50:00|26952.5|26922.5|26951.4|26921.4|26953.4|26923.4|26946.9|26916.9|0
1759881300000|2025-10-07 23:55:00|26951.1|26921.1|26950.2|26920.2|26952.8|26922.8|26950|26920|0
1759881600000|2025-10-08 00:00:00|26950.8|26920.8|26949.4|26919.4|26951.7|26921.7|26943.8|26913.8|0
1759881900000|2025-10-08 00:05:00|26949.1|26919.1|26946.2|26916.2|26950.3|26920.3|26945.8|26915.8|0
1759882200000|2025-10-08 00:10:00|26946.5|26916.5|26946.7|26916.7|26950.3|26920.3|26945.9|26915.9|0
1759882500000|2025-10-08 00:15:00|26947.1|26917.1|26950|26920|26950.6|26920.6|26945.9|26915.9|0
1759882800000|2025-10-08 00:20:00|26950.3|26920.3|26951.7|26921.7|26952.7|26922.7|26948.5|26918.5|0
1759883100000|2025-10-08 00:25:00|26952|26922|26952.7|26922.7|26955.4|26925.4|26950.9|26920.9|0
1759883400000|2025-10-08 00:30:00|26952.5|26922.5|26949.9|26919.9|26952.8|26922.8|26949.3|26919.3|0
1759883700000|2025-10-08 00:35:00|26950.2|26920.2|26974.6|26944.6|26975.3|26945.3|26949.1|26919.1|0
1759884000000|2025-10-08 00:40:00|26974.9|26944.9|26972.6|26942.6|26978.6|26948.6|26972.6|26942.6|0
1759884300000|2025-10-08 00:45:00|26972.9|26942.9|26991.9|26961.9|26991.9|26961.9|26971.1|26941.1|0
1759884600000|2025-10-08 00:50:00|26991.3|26961.3|26995.4|26965.4|26997.4|26967.4|26991.3|26961.3|0
1759884900000|2025-10-08 00:55:00|26995|26965|27004.8|26974.8|27007.9|26977.9|26994.4|26964.4|0
1759885200000|2025-10-08 01:00:00|27004.9|26974.9|27007.4|26977.4|27013.9|26983.9|27004.3|26974.3|0
1759885500000|2025-10-08 01:05:00|27007.1|26977.1|26982.1|26952.1|27007.8|26977.8|26982.1|26952.1|0
1759885800000|2025-10-08 01:10:00|26982|26952|26936.4|26906.4|26982|26952|26935.2|26905.2|0
1759886100000|2025-10-08 01:15:00|26931.4|26901.4|26928.3|26923.3|26933.2|26928.2|26831.1|26826.1|3164
1759886400000|2025-10-08 01:20:00|26929.3|26924.3|26841.6|26836.6|26929.3|26924.3|26803.1|26798.1|2141
1759886700000|2025-10-08 01:25:00|26843.1|26838.1|26873.9|26868.9|26915.2|26910.2|26836.2|26831.2|1303
1759887000000|2025-10-08 01:30:00|26873.4|26868.4|26645.1|26640.1|26895.3|26890.3|26638.5|26633.5|7036
1759887300000|2025-10-08 01:35:00|26648.1|26643.1|26604|26599|26662.1|26657.1|26576.6|26571.6|6058
1759887600000|2025-10-08 01:40:00|26603.5|26598.5|26547|26542|26604|26599|26529.9|26524.9|4074
1759887900000|2025-10-08 01:45:00|26550|26545|26577.1|26572.1|26590|26585|26515.9|26510.9|3565
1759888200000|2025-10-08 01:50:00|26576.6|26571.6|26612|26607|26626.4|26621.4|26549.5|26544.5|3024
1759888500000|2025-10-08 01:55:00|26611|26606|26557.6|26552.6|26611|26606|26527.6|26522.6|2692
1759888800000|2025-10-08 02:00:00|26556.6|26551.6|26524.5|26519.5|26563.4|26558.4|26508.3|26503.3|2574
1759889100000|2025-10-08 02:05:00|26524|26519|26612.3|26607.3|26663.2|26658.2|26523|26518|3563
1759889400000|2025-10-08 02:10:00|26612.4|26607.4|26643.7|26638.7|26670.1|26665.1|26609.5|26604.5|1904
1759889700000|2025-10-08 02:15:00|26644.2|26639.2|26701.2|26696.2|26709.8|26704.8|26641.7|26636.7|2435
1759890000000|2025-10-08 02:20:00|26699.2|26694.2|26711.1|26706.1|26731.6|26726.6|26688.3|26683.3|2329
1759890300000|2025-10-08 02:25:00|26710.1|26705.1|26743.3|26738.3|26762.1|26757.1|26706.6|26701.6|2045
1759890600000|2025-10-08 02:30:00|26742.8|26737.8|26761.7|26756.7|26771.4|26766.4|26716.7|26711.7|1811
1759890900000|2025-10-08 02:35:00|26762.7|26757.7|26747.3|26742.3|26779.8|26774.8|26738.9|26733.9|1077
1759891200000|2025-10-08 02:40:00|26748.3|26743.3|26720.3|26715.3|26759.2|26754.2|26719.3|26714.3|1180
1759891500000|2025-10-08 02:45:00|26719.3|26714.3|26692.8|26687.8|26731.3|26726.3|26683.3|26678.3|1224
1759891800000|2025-10-08 02:50:00|26692.3|26687.3|26708.1|26703.1|26730.3|26725.3|26687.6|26682.6|587
1759892100000|2025-10-08 02:55:00|26707.6|26702.6|26713.1|26708.1|26724|26719|26696.5|26691.5|485
1759892400000|2025-10-08 03:00:00|26712.6|26707.6|26703.7|26698.7|26721.3|26716.3|26696.6|26691.6|595
1759892700000|2025-10-08 03:05:00|26703.8|26698.8|26712.7|26707.7|26730.8|26725.8|26702.8|26697.8|405
1759893000000|2025-10-08 03:10:00|26713.2|26708.2|26696.9|26691.9|26716.6|26711.6|26674|26669|750
1759893300000|2025-10-08 03:15:00|26697.6|26692.6|26710.8|26705.8|26715.5|26710.5|26679.1|26674.1|544
1759893600000|2025-10-08 03:20:00|26711.3|26706.3|26670.8|26665.8|26715.3|26710.3|26669.3|26664.3|522
1759893900000|2025-10-08 03:25:00|26671.8|26666.8|26643.1|26638.1|26673.4|26668.4|26642.1|26637.1|710
1759894200000|2025-10-08 03:30:00|26642.6|26637.6|26629.1|26624.1|26648.5|26643.5|26622.1|26617.1|1050
1759894500000|2025-10-08 03:35:00|26628.1|26623.1|26669.8|26664.8|26670.3|26665.3|26623.6|26618.6|772
1759894800000|2025-10-08 03:40:00|26669.9|26664.9|26669.2|26664.2|26677|26672|26652.3|26647.3|503
1759895100000|2025-10-08 03:45:00|26667.7|26662.7|26675.3|26670.3|26680.8|26675.8|26655.2|26650.2|464
1759895400000|2025-10-08 03:50:00|26675.8|26670.8|26675.6|26670.6|26681.7|26676.7|26668.5|26663.5|226
1759895700000|2025-10-08 03:55:00|26675.1|26670.1|26665.9|26660.9|26678.1|26673.1|26655.2|26650.2|404
1759896000000|2025-10-08 04:00:00|26676.6|26646.6|26679.1|26649.1|26679.1|26649.1|26676.6|26646.6|0
1759896300000|2025-10-08 04:05:00|26679.6|26649.6|26679.8|26649.8|26681.6|26651.6|26678.9|26648.9|0
1759896600000|2025-10-08 04:10:00|26679.5|26649.5|26677.5|26647.5|26680.5|26650.5|26677.4|26647.4|0
1759896900000|2025-10-08 04:15:00|26677.6|26647.6|26678.3|26648.3|26678.4|26648.4|26676.4|26646.4|0
1759897200000|2025-10-08 04:20:00|26678.4|26648.4|26680.4|26650.4|26680.8|26650.8|26677.9|26647.9|0
1759897500000|2025-10-08 04:25:00|26680.3|26650.3|26679.7|26649.7|26680.9|26650.9|26679|26649|0
1759897800000|2025-10-08 04:30:00|26679.9|26649.9|26679.4|26649.4|26680.5|26650.5|26678.1|26648.1|0
1759898100000|2025-10-08 04:35:00|26680|26650|26679.6|26649.6|26681.2|26651.2|26678.8|26648.8|0
1759898400000|2025-10-08 04:40:00|26680.1|26650.1|26677.4|26647.4|26680.7|26650.7|26674.9|26644.9|0
1759898700000|2025-10-08 04:45:00|26677.7|26647.7|26676.4|26646.4|26678.2|26648.2|26675.8|26645.8|0
1759899000000|2025-10-08 04:50:00|26676.1|26646.1|26678.2|26648.2|26678.8|26648.8|26676.1|26646.1|0
1759899300000|2025-10-08 04:55:00|26677.9|26647.9|26677.7|26647.7|26679.5|26649.5|26677.6|26647.6|23
1759899600000|2025-10-08 05:00:00|26648.9|26643.9|26647.9|26642.9|26659.1|26654.1|26630.1|26625.1|1197
1759899900000|2025-10-08 05:05:00|26648.9|26643.9|26681.1|26676.1|26681.6|26676.6|26636.8|26631.8|594
1759900200000|2025-10-08 05:10:00|26680.6|26675.6|26661.1|26656.1|26683.9|26678.9|26643.8|26638.8|528
1759900500000|2025-10-08 05:15:00|26660.6|26655.6|26710.3|26705.3|26722.4|26717.4|26655|26650|989
1759900800000|2025-10-08 05:20:00|26709.8|26704.8|26730.2|26725.2|26732.3|26727.3|26702.2|26697.2|838
1759901100000|2025-10-08 05:25:00|26729.7|26724.7|26748.2|26743.2|26756.8|26751.8|26729.7|26724.7|1001
1759901400000|2025-10-08 05:30:00|26748.7|26743.7|26728.5|26723.5|26751|26746|26709.1|26704.1|929
1759901700000|2025-10-08 05:35:00|26729|26724|26721.5|26716.5|26745.3|26740.3|26719.1|26714.1|474
1759902000000|2025-10-08 05:40:00|26722|26717|26721.7|26716.7|26727.2|26722.2|26709.3|26704.3|457
1759902300000|2025-10-08 05:45:00|26721.2|26716.2|26719.6|26714.6|26729.4|26724.4|26714.5|26709.5|285
1759902600000|2025-10-08 05:50:00|26720.1|26715.1|26729.6|26724.6|26734.3|26729.3|26716.1|26711.1|425
1759902900000|2025-10-08 05:55:00|26730.1|26725.1|26734.2|26729.2|26740.8|26735.8|26723.2|26718.2|370
1759903200000|2025-10-08 06:00:00|26735.7|26730.7|26766.4|26761.4|26770.3|26765.3|26729.6|26724.6|661
1759903500000|2025-10-08 06:05:00|26765.4|26760.4|26746.2|26741.2|26772.4|26767.4|26742.2|26737.2|511
1759903800000|2025-10-08 06:10:00|26746.7|26741.7|26758.8|26753.8|26769.4|26764.4|26745.1|26740.1|403
1759904100000|2025-10-08 06:15:00|26758.3|26753.3|26761.3|26756.3|26773.4|26768.4|26752|26747|407
1759904400000|2025-10-08 06:20:00|26760.3|26755.3|26757.2|26752.2|26773.8|26768.8|26737.5|26732.5|585
1759904700000|2025-10-08 06:25:00|26756.7|26751.7|26750.4|26745.4|26760.8|26755.8|26745.3|26740.3|372
1759905000000|2025-10-08 06:30:00|26749.9|26744.9|26740.9|26735.9|26752.4|26747.4|26720.2|26715.2|872
1759905300000|2025-10-08 06:35:00|26741.4|26736.4|26701.6|26696.6|26741.9|26736.9|26699.6|26694.6|642
1759905600000|2025-10-08 06:40:00|26701.3|26696.3|26707|26702|26711.9|26706.9|26683.6|26678.6|711
1759905900000|2025-10-08 06:45:00|26705.5|26700.5|26674.5|26669.5|26707|26702|26674|26669|1005
1759906200000|2025-10-08 06:50:00|26673|26668|26654|26649|26673.5|26668.5|26647.5|26642.5|871
1759906500000|2025-10-08 06:55:00|26653.5|26648.5|26666.6|26661.6|26671.6|26666.6|26650|26645|719
1759906800000|2025-10-08 07:00:00|26667.1|26662.1|26700.8|26695.8|26702.7|26697.7|26659.1|26654.1|1154
1759907100000|2025-10-08 07:05:00|26701.3|26696.3|26693.4|26688.4|26704.9|26699.9|26671.1|26666.1|661
1759907400000|2025-10-08 07:10:00|26694.4|26689.4|26708|26703|26714.4|26709.4|26691.6|26686.6|438
1759907700000|2025-10-08 07:15:00|26708.5|26703.5|26740.8|26735.8|26744|26739|26704.5|26699.5|691
1759908000000|2025-10-08 07:20:00|26740.3|26735.3|26765.3|26760.3|26768.5|26763.5|26735.3|26730.3|774
1759908300000|2025-10-08 07:25:00|26766.3|26761.3|26755.1|26750.1|26770.7|26765.7|26747.6|26742.6|874
1759908600000|2025-10-08 07:30:00|26754.6|26749.6|26764.2|26759.2|26767.2|26762.2|26752.6|26747.6|504
1759908900000|2025-10-08 07:35:00|26764.7|26759.7|26776.5|26771.5|26788|26783|26762.7|26757.7|881
1759909200000|2025-10-08 07:40:00|26776|26771|26766.6|26761.6|26779.9|26774.9|26762.8|26757.8|494
1759909500000|2025-10-08 07:45:00|26768.1|26763.1|26795.9|26790.9|26795.9|26790.9|26761.6|26756.6|1119
1759909800000|2025-10-08 07:50:00|26795.4|26790.4|26819.9|26814.9|26819.9|26814.9|26795.4|26790.4|930
1759910100000|2025-10-08 07:55:00|26819.4|26814.4|26828.1|26823.1|26829.1|26824.1|26809.1|26804.1|882
1759910400000|2025-10-08 08:00:00|26825|26820|26820.5|26815.5|26832.6|26827.6|26813.1|26808.1|1013
1759910700000|2025-10-08 08:05:00|26820|26815|26827.3|26822.3|26829.1|26824.1|26815.2|26810.2|806
1759911000000|2025-10-08 08:10:00|26824.8|26819.8|26821.6|26816.6|26843.1|26838.1|26818.6|26813.6|782
1759911300000|2025-10-08 08:15:00|26822.1|26817.1|26827.1|26822.1|26834.6|26829.6|26820.6|26815.6|489
1759911600000|2025-10-08 08:20:00|26826.6|26821.6|26814.1|26809.1|26827.1|26822.1|26813.6|26808.6|249
1759911900000|2025-10-08 08:25:00|26813.6|26808.6|26815.4|26810.4|26821.9|26816.9|26811.2|26806.2|546
1759912200000|2025-10-08 08:30:00|26830.1|26800.1|26835.2|26805.2|26836.6|26806.6|26830|26800|127
1759912500000|2025-10-08 08:35:00|26835.5|26805.5|26835.5|26805.5|26837.5|26807.5|26835.3|26805.3|0
1759912800000|2025-10-08 08:40:00|26835.8|26805.8|26835.1|26805.1|26836.7|26806.7|26832.7|26802.7|0
1759913100000|2025-10-08 08:45:00|26834.9|26804.9|26831.4|26801.4|26838.3|26808.3|26831.4|26801.4|0
1759913400000|2025-10-08 08:50:00|26832|26802|26842.6|26812.6|26844.1|26814.1|26827.1|26797.1|0
1759913700000|2025-10-08 08:55:00|26842.2|26812.2|26840.7|26810.7|26842.2|26812.2|26829.1|26799.1|0
1759914000000|2025-10-08 09:00:00|26841|26811|26842.4|26812.4|26845.1|26815.1|26841|26811|0
1759914300000|2025-10-08 09:05:00|26841.8|26811.8|26844.1|26814.1|26846.1|26816.1|26841.8|26811.8|0
1759914600000|2025-10-08 09:10:00|26843.5|26813.5|26832.5|26802.5|26845.4|26815.4|26830.7|26800.7|0
1759914900000|2025-10-08 09:15:00|26832.8|26802.8|26811.9|26803.9|26833.1|26814|26807|26799|135
1759915200000|2025-10-08 09:20:00|26811.4|26803.4|26797|26789|26813.9|26805.9|26795.5|26787.5|120
1759915500000|2025-10-08 09:25:00|26797.5|26789.5|26803.9|26795.9|26803.9|26795.9|26789.9|26781.9|81
1759915800000|2025-10-08 09:30:00|26804.4|26796.4|26808.8|26800.8|26811|26803|26802.1|26794.1|36
1759916100000|2025-10-08 09:35:00|26808.3|26800.3|26818.7|26810.7|26824.5|26816.5|26807.8|26799.8|80
1759916400000|2025-10-08 09:40:00|26819.2|26811.2|26816.1|26808.1|26820.7|26812.7|26797.8|26789.8|64
1759916700000|2025-10-08 09:45:00|26816.6|26808.6|26805.6|26797.6|26822.6|26814.6|26805.6|26797.6|50
1759917000000|2025-10-08 09:50:00|26806.1|26798.1|26807.5|26799.5|26809|26801|26804.1|26796.1|21
1759917300000|2025-10-08 09:55:00|26808.4|26800.4|26811.8|26803.8|26812.3|26804.3|26802.4|26794.4|35
1759917600000|2025-10-08 10:00:00|26811.3|26803.3|26824.8|26816.8|26827.8|26819.8|26806.5|26798.5|67
1759917900000|2025-10-08 10:05:00|26824.3|26816.3|26830.5|26822.5|26834.6|26826.6|26823.3|26815.3|78
1759918200000|2025-10-08 10:10:00|26831|26823|26828.4|26820.4|26833.1|26825.1|26816.2|26808.2|75
1759918500000|2025-10-08 10:15:00|26828.9|26820.9|26845.4|26837.4|26846.2|26838.2|26827.4|26819.4|140
1759918800000|2025-10-08 10:20:00|26843.9|26835.9|26835.6|26827.6|26845.4|26837.4|26834.7|26826.7|87
1759919100000|2025-10-08 10:25:00|26836.1|26828.1|26841.1|26833.1|26843.1|26835.1|26830.6|26822.6|64
1759919400000|2025-10-08 10:30:00|26842.1|26834.1|26844.5|26836.5|26846.3|26838.3|26836.6|26828.6|61
1759919700000|2025-10-08 10:35:00|26844|26836|26841.8|26833.8|26849.4|26841.4|26841|26833|58
1759920000000|2025-10-08 10:40:00|26841.3|26833.3|26844.4|26836.4|26845.3|26837.3|26840.8|26832.8|29
1759920300000|2025-10-08 10:45:00|26843.9|26835.9|26846.3|26838.3|26848|26840|26843.4|26835.4|26
1759920600000|2025-10-08 10:50:00|26845.8|26837.8|26851.2|26843.2|26853|26845|26844.3|26836.3|36
1759920900000|2025-10-08 10:55:00|26851.7|26843.7|26854.6|26846.6|26857.6|26849.6|26849.7|26841.7|49
1759921200000|2025-10-08 11:00:00|26854.1|26846.1|26846.6|26838.6|26854.1|26846.1|26842.6|26834.6|77
1759921500000|2025-10-08 11:05:00|26847.1|26839.1|26846.4|26838.4|26857.4|26849.4|26846.4|26838.4|27
1759921800000|2025-10-08 11:10:00|26846.9|26838.9|26835.8|26827.8|26848.9|26840.9|26835.4|26827.4|40
1759922100000|2025-10-08 11:15:00|26836.3|26828.3|26835.7|26827.7|26837.1|26829.1|26829.8|26821.8|79
1759922400000|2025-10-08 11:20:00|26836.2|26828.2|26825.6|26817.6|26837.2|26829.2|26824.1|26816.1|35
1759922700000|2025-10-08 11:25:00|26827.6|26819.6|26824.8|26816.8|26832.1|26824.1|26822.3|26814.3|65
1759923000000|2025-10-08 11:30:00|26824.3|26816.3|26819.5|26811.5|26827.3|26819.3|26819.5|26811.5|14
1759923300000|2025-10-08 11:35:00|26820|26812|26822.2|26814.2|26823.2|26815.2|26818.7|26810.7|26
1759923600000|2025-10-08 11:40:00|26821.7|26813.7|26820.3|26812.3|26823.7|26815.7|26818.6|26810.6|52
1759923900000|2025-10-08 11:45:00|26820.8|26812.8|26822.1|26814.1|26825.3|26817.3|26820.8|26812.8|26
1759924200000|2025-10-08 11:50:00|26822.6|26814.6|26827.1|26819.1|26829.6|26821.6|26821.2|26813.2|55
1759924500000|2025-10-08 11:55:00|26826.6|26818.6|26821.4|26813.4|26829.1|26821.1|26819.6|26811.6|17
1759924800000|2025-10-08 12:00:00|26820.9|26812.9|26826.3|26818.3|26827.8|26819.8|26820.9|26812.9|13
1759925100000|2025-10-08 12:05:00|26825.8|26817.8|26834.1|26826.1|26838.1|26830.1|26824.8|26816.8|54
1759925400000|2025-10-08 12:10:00|26832.6|26824.6|26846|26838|26846.5|26838.5|26826.3|26818.3|139
1759925700000|2025-10-08 12:15:00|26848|26840|26833.1|26825.1|26848.3|26840.3|26829.6|26821.6|63
1759926000000|2025-10-08 12:20:00|26833.6|26825.6|26833.5|26825.5|26839.7|26831.7|26831.5|26823.5|34
1759926300000|2025-10-08 12:25:00|26833|26825|26835.4|26827.4|26839.4|26831.4|26828|26820|40
1759926600000|2025-10-08 12:30:00|26835.9|26827.9|26838.2|26830.2|26841.2|26833.2|26827.7|26819.7|59
1759926900000|2025-10-08 12:35:00|26836.7|26828.7|26837.4|26829.4|26840.7|26832.7|26832.9|26824.9|76
1759927200000|2025-10-08 12:40:00|26836.9|26828.9|26850.1|26842.1|26851.1|26843.1|26835.9|26827.9|48
1759927500000|2025-10-08 12:45:00|26849.6|26841.6|26848.4|26840.4|26853.3|26845.3|26842.9|26834.9|49
1759927800000|2025-10-08 12:50:00|26848.9|26840.9|26843.9|26835.9|26848.9|26840.9|26838|26830|39
1759928100000|2025-10-08 12:55:00|26846.1|26838.1|26841.8|26833.8|26846.6|26838.6|26839.6|26831.6|32
1759928400000|2025-10-08 13:00:00|26841.3|26833.3|26843.2|26835.2|26844.6|26836.6|26837.8|26829.8|27
1759928700000|2025-10-08 13:05:00|26844.2|26836.2|26841.5|26833.5|26847.5|26839.5|26838|26830|66
1759929000000|2025-10-08 13:10:00|26842|26834|26841.3|26833.3|26845.1|26837.1|26840.1|26832.1|10
1759929300000|2025-10-08 13:15:00|26840.8|26832.8|26849.3|26841.3|26859.2|26851.2|26840.8|26832.8|154
1759929600000|2025-10-08 13:20:00|26848.8|26840.8|26833.1|26825.1|26850.3|26842.3|26832.1|26824.1|72
1759929900000|2025-10-08 13:25:00|26833.6|26825.6|26816.8|26808.8|26836.6|26828.6|26813.3|26805.3|187
1759930200000|2025-10-08 13:30:00|26817.3|26809.3|26768.3|26760.3|26837.6|26829.6|26766.6|26758.6|897
1759930500000|2025-10-08 13:35:00|26769|26761|26822|26814|26822.5|26814.5|26757.8|26749.8|511
1759930800000|2025-10-08 13:40:00|26822.5|26814.5|26745.5|26737.5|26822.5|26814.5|26731.6|26723.6|714
1759931100000|2025-10-08 13:45:00|26745|26737|26741.4|26733.4|26749.3|26741.3|26717.9|26709.9|552
1759931400000|2025-10-08 13:50:00|26741.9|26733.9|26751.4|26743.4|26763.5|26755.5|26739.1|26731.1|358
1759931700000|2025-10-08 13:55:00|26752.4|26744.4|26777.8|26769.8|26781.7|26773.7|26748.5|26740.5|226
1759932000000|2025-10-08 14:00:00|26776.3|26768.3|26776.6|26768.6|26792.5|26784.5|26771.8|26763.8|239
1759932300000|2025-10-08 14:05:00|26777.1|26769.1|26773.3|26765.3|26784.6|26776.6|26759.9|26751.9|124
1759932600000|2025-10-08 14:10:00|26773.8|26765.8|26770.2|26762.2|26783.5|26775.5|26768.7|26760.7|65
1759932900000|2025-10-08 14:15:00|26770.7|26762.7|26775.3|26767.3|26775.8|26767.8|26744.2|26736.2|136
1759933200000|2025-10-08 14:20:00|26774.8|26766.8|26758.7|26750.7|26774.8|26766.8|26750|26742|162
1759933500000|2025-10-08 14:25:00|26758.2|26750.2|26777|26769|26782.1|26774.1|26755.4|26747.4|93
1759933800000|2025-10-08 14:30:00|26776.5|26768.5|26778.3|26770.3|26792.2|26784.2|26768.5|26760.5|196
1759934100000|2025-10-08 14:35:00|26778.8|26770.8|26792.3|26784.3|26794.3|26786.3|26777.4|26769.4|74
1759934400000|2025-10-08 14:40:00|26790.3|26782.3|26790.5|26782.5|26793.6|26785.6|26784.4|26776.4|112
1759934700000|2025-10-08 14:45:00|26791|26783|26791.1|26783.1|26798.5|26790.5|26786.7|26778.7|105
1759935000000|2025-10-08 14:50:00|26791.6|26783.6|26784.8|26776.8|26795.8|26787.8|26780|26772|97
1759935300000|2025-10-08 14:55:00|26785.3|26777.3|26783.9|26775.9|26792.4|26784.4|26765.5|26757.5|127
1759935600000|2025-10-08 15:00:00|26783.4|26775.4|26786.2|26778.2|26791.9|26783.9|26774.4|26766.4|87
1759935900000|2025-10-08 15:05:00|26786.7|26778.7|26781.4|26773.4|26787.2|26779.2|26770.2|26762.2|76
1759936200000|2025-10-08 15:10:00|26781.9|26773.9|26777.1|26769.1|26782.9|26774.9|26766.9|26758.9|172
1759936500000|2025-10-08 15:15:00|26776.6|26768.6|26775|26767|26788.7|26780.7|26771.6|26763.6|197
1759936800000|2025-10-08 15:20:00|26774.5|26766.5|26790.3|26782.3|26792.8|26784.8|26769.4|26761.4|186
1759937100000|2025-10-08 15:25:00|26790.8|26782.8|26799.1|26791.1|26800.1|26792.1|26781.9|26773.9|159
1759937400000|2025-10-08 15:30:00|26798.6|26790.6|26797|26789|26799|26791|26781.6|26773.6|89
1759937700000|2025-10-08 15:35:00|26796.5|26788.5|26776.7|26768.7|26798|26790|26775.5|26767.5|37
1759938000000|2025-10-08 15:40:00|26776.2|26768.2|26783.4|26775.4|26785.7|26777.7|26771.2|26763.2|81
1759938300000|2025-10-08 15:45:00|26783.3|26775.3|26787.7|26779.7|26799.3|26791.3|26782.8|26774.8|95
1759938600000|2025-10-08 15:50:00|26788.2|26780.2|26782.3|26774.3|26793.4|26785.4|26770.5|26762.5|112
1759938900000|2025-10-08 15:55:00|26781.8|26773.8|26777|26769|26785.3|26777.3|26775.5|26767.5|122
1759939200000|2025-10-08 16:00:00|26777.5|26769.5|26776.9|26768.9|26779.5|26771.5|26769.2|26761.2|70
1759939500000|2025-10-08 16:05:00|26777.4|26769.4|26775.4|26767.4|26782.4|26774.4|26771.4|26763.4|100
1759939800000|2025-10-08 16:10:00|26775.9|26767.9|26778.9|26770.9|26790.6|26782.6|26773.2|26765.2|105
1759940100000|2025-10-08 16:15:00|26779.4|26771.4|26785|26777|26789|26781|26776.9|26768.9|33
1759940400000|2025-10-08 16:20:00|26784.5|26776.5|26786.5|26778.5|26790|26782|26784.5|26776.5|57
1759940700000|2025-10-08 16:25:00|26787|26779|26787.6|26779.6|26792.6|26784.6|26783.1|26775.1|75
1759941000000|2025-10-08 16:30:00|26787.1|26779.1|26790.1|26782.1|26790.6|26782.6|26783.1|26775.1|26
1759941300000|2025-10-08 16:35:00|26789.6|26781.6|26794.5|26786.5|26794.5|26786.5|26786.6|26778.6|29
1759941600000|2025-10-08 16:40:00|26794|26786|26800.8|26792.8|26803.8|26795.8|26791|26783|68
1759941900000|2025-10-08 16:45:00|26801.3|26793.3|26806|26798|26809.4|26801.4|26797.8|26789.8|83
1759942200000|2025-10-08 16:50:00|26806.5|26798.5|26825.7|26817.7|26826.7|26818.7|26806.5|26798.5|156
1759942500000|2025-10-08 16:55:00|26826.2|26818.2|26831.8|26823.8|26839.1|26831.1|26819.4|26811.4|216
1759942800000|2025-10-08 17:00:00|26832.3|26824.3|26854.1|26846.1|26854.1|26846.1|26829.8|26821.8|98
1759943100000|2025-10-08 17:05:00|26852.6|26844.6|26840.8|26832.8|26853.6|26845.6|26835.5|26827.5|95
1759943400000|2025-10-08 17:10:00|26841.3|26833.3|26837.5|26829.5|26843.3|26835.3|26829|26821|45
1759943700000|2025-10-08 17:15:00|26837|26829|26829.3|26821.3|26840.2|26832.2|26827.3|26819.3|23
1759944000000|2025-10-08 17:20:00|26828.8|26820.8|26835.3|26827.3|26835.9|26827.9|26827.8|26819.8|12
1759944300000|2025-10-08 17:25:00|26835.8|26827.8|26832.9|26824.9|26836.3|26828.3|26828.8|26820.8|32
1759944600000|2025-10-08 17:30:00|26832.4|26824.4|26826.6|26818.6|26832.9|26824.9|26824.5|26816.5|47
1759944900000|2025-10-08 17:35:00|26827.1|26819.1|26822.2|26814.2|26827.1|26819.1|26815.1|26807.1|54
1759945200000|2025-10-08 17:40:00|26821.7|26813.7|26822|26814|26831|26823|26820|26812|60
1759945500000|2025-10-08 17:45:00|26822.5|26814.5|26829.7|26821.7|26832.7|26824.7|26822.5|26814.5|30
1759945800000|2025-10-08 17:50:00|26829.2|26821.2|26829.7|26821.7|26832.7|26824.7|26823.6|26815.6|26
1759946100000|2025-10-08 17:55:00|26830.2|26822.2|26832|26824|26833.5|26825.5|26827|26819|34
1759946400000|2025-10-08 18:00:00|26832.5|26824.5|26822.5|26814.5|26832.5|26824.5|26816.2|26808.2|46
1759946700000|2025-10-08 18:05:00|26822|26814|26819.4|26811.4|26826.3|26818.3|26817.3|26809.3|23
1759947000000|2025-10-08 18:10:00|26819.9|26811.9|26821.3|26813.3|26822.8|26814.8|26814.5|26806.5|45
1759947300000|2025-10-08 18:15:00|26821.8|26813.8|26825.5|26817.5|26838.8|26830.8|26813.8|26805.8|148
1759947600000|2025-10-08 18:20:00|26826|26818|26825|26817|26829|26821|26817.5|26809.5|16
1759947900000|2025-10-08 18:25:00|26824.5|26816.5|26833|26825|26837.5|26829.5|26824|26816|66
1759948200000|2025-10-08 18:30:00|26833.5|26825.5|26838|26830|26843|26835|26833|26825|101
1759948500000|2025-10-08 18:35:00|26837.5|26829.5|26841.2|26833.2|26847.7|26839.7|26836.5|26828.5|111
1759948800000|2025-10-08 18:40:00|26841.7|26833.7|26842.5|26834.5|26850.2|26842.2|26839.8|26831.8|87
1759949100000|2025-10-08 18:45:00|26843|26835|26831|26823|26845|26837|26829.6|26821.6|80
1759949400000|2025-10-08 18:50:00|26830.5|26822.5|26830.5|26822.5|26835|26827|26820.5|26812.5|114
1759949700000|2025-10-08 18:55:00|26831|26823|26844.1|26814.1|26844.1|26829.5|26830.6|26814.1|65
1759950000000|2025-10-08 19:00:00|26844|26814|26871.9|26841.9|26872.1|26842.1|26843.4|26813.4|0
1759950300000|2025-10-08 19:05:00|26872|26842|26867.3|26837.3|26872.4|26842.4|26866.5|26836.5|0
1759950600000|2025-10-08 19:10:00|26867.2|26837.2|26875.1|26845.1|26876.9|26846.9|26867.2|26837.2|0
1759950900000|2025-10-08 19:15:00|26875.3|26845.3|26879|26849|26879.1|26849.1|26873|26843|0
1759951200000|2025-10-08 19:20:00|26879.5|26849.5|26881.4|26851.4|26884.4|26854.4|26879|26849|0
1759951500000|2025-10-08 19:25:00|26881.5|26851.5|26890.8|26860.8|26892.7|26862.7|26881.5|26851.5|0
1759951800000|2025-10-08 19:30:00|26890.9|26860.9|26892.2|26862.2|26892.9|26862.9|26888.5|26858.5|0
1759952100000|2025-10-08 19:35:00|26892.3|26862.3|26888.3|26858.3|26896.3|26866.3|26888|26858|0
1759952400000|2025-10-08 19:40:00|26888.2|26858.2|26889.8|26859.8|26889.8|26859.8|26883.3|26853.3|0
1759952700000|2025-10-08 19:45:00|26889.6|26859.6|26884.8|26854.8|26892.5|26862.5|26884.2|26854.2|0
1759953000000|2025-10-08 19:50:00|26886.7|26856.7|26895.3|26865.3|26897.7|26867.7|26886.7|26856.7|0
1759953300000|2025-10-08 19:55:00|26895.2|26865.2|26897|26867|26898.9|26868.9|26885|26855|0
1759953600000|2025-10-08 20:00:00|26897.6|26867.6|26895.4|26865.4|26898.7|26868.7|26890.7|26860.7|0
1759953900000|2025-10-08 20:05:00|26896|26866|26898.5|26868.5|26900.3|26870.3|26895.3|26865.3|0
1759954200000|2025-10-08 20:10:00|26897.9|26867.9|26900.1|26870.1|26900.1|26870.1|26895.9|26865.9|0
1759954500000|2025-10-08 20:15:00|26899.5|26869.5|26900.8|26870.8|26904.1|26874.1|26897.6|26867.6|0
1759954800000|2025-10-08 20:20:00|26900.9|26870.9|26904.2|26874.2|26908.1|26878.1|26900.3|26870.3|0
1759955100000|2025-10-08 20:25:00|26903.6|26873.6|26909.9|26879.9|26911.3|26881.3|26903.4|26873.4|0
1759955400000|2025-10-08 20:30:00|26909.3|26879.3|26906.5|26876.5|26910.3|26880.3|26905.8|26875.8|0
1759955700000|2025-10-08 20:35:00|26907.1|26877.1|26907.2|26877.2|26909.2|26879.2|26906|26876|0
1759956000000|2025-10-08 20:40:00|26907.8|26877.8|26907.3|26877.3|26909|26879|26906.1|26876.1|0
1759956300000|2025-10-08 20:45:00|26906.7|26876.7|26903.1|26873.1|26907.2|26877.2|26903.1|26873.1|0
1759956600000|2025-10-08 20:50:00|26903.6|26873.6|26904.3|26874.3|26904.5|26874.5|26901|26871|0
1759956900000|2025-10-08 20:55:00|26903.7|26873.7|26900.7|26870.7|26904.3|26874.3|26898.3|26868.3|0
1759957200000|2025-10-08 21:00:00|26903.2|26873.2|26902.6|26872.6|26903.2|26873.2|26901.8|26871.8|0
1759957500000|2025-10-08 21:05:00|26902.5|26872.5|26902.7|26872.7|26903.8|26873.8|26902.4|26872.4|0
1759957800000|2025-10-08 21:10:00|26902.5|26872.5|26900.5|26870.5|26903.2|26873.2|26900.4|26870.4|0
1759958100000|2025-10-08 21:15:00|26900.6|26870.6|26903.2|26873.2|26903.3|26873.3|26900.6|26870.6|0
1759958400000|2025-10-08 21:20:00|26903.1|26873.1|26900.8|26870.8|26903.1|26873.1|26900.1|26870.1|0
1759958700000|2025-10-08 21:25:00|26901|26871|26900.3|26870.3|26901.1|26871.1|26899.4|26869.4|0
1759959000000|2025-10-08 21:30:00|26900.4|26870.4|26901.5|26871.5|26901.5|26871.5|26900.4|26870.4|0
1759959300000|2025-10-08 21:35:00|26901.7|26871.7|26901.4|26871.4|26901.7|26871.7|26901.4|26871.4|0
1759959600000|2025-10-08 21:40:00|26901|26871|26901.7|26871.7|26901.7|26871.7|26901|26871|0
1759959900000|2025-10-08 21:45:00|26901.8|26871.8|26901.7|26871.7|26901.8|26871.8|26901.7|26871.7|0
1759960200000|2025-10-08 21:50:00|26902|26872|26901.7|26871.7|26902|26872|26901.7|26871.7|0
1759960500000|2025-10-08 21:55:00|26901.6|26871.6|26901.6|26871.6|26901.6|26871.6|26901.2|26871.2|0
1759960800000|2025-10-08 22:00:00|26902.2|26872.2|26908.5|26878.5|26910.5|26880.5|26902.2|26872.2|0
1759961100000|2025-10-08 22:05:00|26908.8|26878.8|26903.6|26873.6|26910.3|26880.3|26900.7|26870.7|0
1759961400000|2025-10-08 22:10:00|26904.4|26874.4|26905.7|26875.7|26907|26877|26902.2|26872.2|0
1759961700000|2025-10-08 22:15:00|26904.5|26874.5|26903.9|26873.9|26908.8|26878.8|26902.1|26872.1|0
1759962000000|2025-10-08 22:20:00|26903.5|26873.5|26906.7|26876.7|26908|26878|26903.5|26873.5|0
1759962300000|2025-10-08 22:25:00|26906.1|26876.1|26907.9|26877.9|26909.4|26879.4|26905.8|26875.8|0
1759962600000|2025-10-08 22:30:00|26906.8|26876.8|26904.2|26874.2|26907.7|26877.7|26903.2|26873.2|0
1759962900000|2025-10-08 22:35:00|26904.5|26874.5|26907.3|26877.3|26909.3|26879.3|26904.2|26874.2|0
1759963200000|2025-10-08 22:40:00|26907|26877|26906.9|26876.9|26908|26878|26906.4|26876.4|0
1759963500000|2025-10-08 22:45:00|26906.6|26876.6|26907.4|26877.4|26907.9|26877.9|26905.6|26875.6|0
1759963800000|2025-10-08 22:50:00|26907|26877|26907.5|26877.5|26910.5|26880.5|26907|26877|0
1759964100000|2025-10-08 22:55:00|26907.8|26877.8|26908.6|26878.6|26909.2|26879.2|26906|26876|0
1759964400000|2025-10-08 23:00:00|26908.9|26878.9|26907.4|26877.4|26910.4|26880.4|26907.4|26877.4|0
1759964700000|2025-10-08 23:05:00|26906.8|26876.8|26909.2|26879.2|26909.2|26879.2|26905.6|26875.6|0
1759965000000|2025-10-08 23:10:00|26908.6|26878.6|26913.1|26883.1|26913.1|26883.1|26907.1|26877.1|0
1759965300000|2025-10-08 23:15:00|26912.8|26882.8|26919.4|26889.4|26921.6|26891.6|26912.2|26882.2|0
1759965600000|2025-10-08 23:20:00|26918.8|26888.8|26917.5|26887.5|26919|26889|26916.4|26886.4|0
1759965900000|2025-10-08 23:25:00|26917.2|26887.2|26919.5|26889.5|26920.1|26890.1|26915.1|26885.1|0
1759966200000|2025-10-08 23:30:00|26919|26889|26919.2|26889.2|26921.1|26891.1|26917.5|26887.5|0
1759966500000|2025-10-08 23:35:00|26918.9|26888.9|26918.6|26888.6|26919.5|26889.5|26915.2|26885.2|0
1759966800000|2025-10-08 23:40:00|26918.8|26888.8|26915.4|26885.4|26919.2|26889.2|26914.3|26884.3|0
1759967100000|2025-10-08 23:45:00|26915.1|26885.1|26916.7|26886.7|26917.3|26887.3|26913.5|26883.5|0
1759967400000|2025-10-08 23:50:00|26916.3|26886.3|26912.8|26882.8|26917.2|26887.2|26912.8|26882.8|0
1759967700000|2025-10-08 23:55:00|26912.5|26882.5|26910.1|26880.1|26913.6|26883.6|26907.3|26877.3|0
1759968000000|2025-10-09 00:00:00|26909.5|26879.5|26906|26876|26910|26880|26903.6|26873.6|0
1759968300000|2025-10-09 00:05:00|26906.6|26876.6|26907.1|26877.1|26908.7|26878.7|26905|26875|0
1759968600000|2025-10-09 00:10:00|26907|26877|26906.7|26876.7|26908.4|26878.4|26905.2|26875.2|0
1759968900000|2025-10-09 00:15:00|26906.4|26876.4|26898.2|26868.2|26907.2|26877.2|26895.5|26865.5|0
1759969200000|2025-10-09 00:20:00|26898.8|26868.8|26901.5|26871.5|26903.1|26873.1|26895.8|26865.8|0
1759969500000|2025-10-09 00:25:00|26901.1|26871.1|26904.2|26874.2|26904.6|26874.6|26900.2|26870.2|0
1759969800000|2025-10-09 00:30:00|26904.8|26874.8|26906.5|26876.5|26906.5|26876.5|26901.7|26871.7|0
1759970100000|2025-10-09 00:35:00|26906.7|26876.7|26907|26877|26907.3|26877.3|26905.1|26875.1|0
1759970400000|2025-10-09 00:40:00|26907.3|26877.3|26907.3|26877.3|26909.5|26879.5|26907|26877|0
1759970700000|2025-10-09 00:45:00|26907|26877|26892|26862|26907.6|26877.6|26892|26862|0
1759971000000|2025-10-09 00:50:00|26892.3|26862.3|26881.2|26851.2|26892.6|26862.6|26880.9|26850.9|0
1759971300000|2025-10-09 00:55:00|26881.5|26851.5|26881.2|26851.2|26881.9|26851.9|26879|26849|0
1759971600000|2025-10-09 01:00:00|26880.9|26850.9|26881.4|26851.4|26883.3|26853.3|26879.1|26849.1|0
1759971900000|2025-10-09 01:05:00|26882|26852|26876.3|26846.3|26883.1|26853.1|26874.9|26844.9|0
1759972200000|2025-10-09 01:10:00|26876|26846|26872.8|26842.8|26878.2|26848.2|26871.6|26841.6|0
1759972500000|2025-10-09 01:15:00|26866.8|26836.8|26895.3|26865.3|26926.9|26921.9|26863|26835.6|3158
1759972800000|2025-10-09 01:20:00|26894.9|26864.9|26905.8|26875.8|26913.3|26883.3|26894.9|26864.9|1322
1759973100000|2025-10-09 01:25:00|26906.1|26876.1|26843.9|26838.9|26908|26878|26822.6|26817.6|1077
1759973400000|2025-10-09 01:30:00|26844.9|26839.9|26694.4|26689.4|26856.5|26851.5|26662.4|26657.4|7457
1759973700000|2025-10-09 01:35:00|26694.9|26689.9|26670.2|26665.2|26694.9|26689.9|26631|26626|3523
1759974000000|2025-10-09 01:40:00|26668.2|26663.2|26626.3|26621.3|26673.3|26668.3|26603.6|26598.6|2655
1759974300000|2025-10-09 01:45:00|26627.3|26622.3|26535.1|26530.1|26630.4|26625.4|26530.9|26525.9|3556
1759974600000|2025-10-09 01:50:00|26533.1|26528.1|26500.5|26495.5|26540.7|26535.7|26476.3|26471.3|4069
1759974900000|2025-10-09 01:55:00|26500.7|26495.7|26567.9|26562.9|26568.6|26563.6|26487.2|26482.2|3012
1759975200000|2025-10-09 02:00:00|26568.1|26563.1|26599.6|26594.6|26608.1|26603.1|26546.1|26541.1|2566
1759975500000|2025-10-09 02:05:00|26598.6|26593.6|26657.1|26652.1|26659.4|26654.4|26592.9|26587.9|2603
1759975800000|2025-10-09 02:10:00|26655.1|26650.1|26706.6|26701.6|26722|26717|26653.5|26648.5|2945
1759976100000|2025-10-09 02:15:00|26708.6|26703.6|26768.5|26763.5|26769.2|26764.2|26695.6|26690.6|2475
1759976400000|2025-10-09 02:20:00|26769|26764|26824.3|26819.3|26824.8|26819.8|26761.2|26756.2|2662
1759976700000|2025-10-09 02:25:00|26823.8|26818.8|26783.9|26778.9|26852.1|26847.1|26774.8|26769.8|2614
1759977000000|2025-10-09 02:30:00|26783.8|26778.8|26750.1|26745.1|26791.2|26786.2|26738.3|26733.3|2803
1759977300000|2025-10-09 02:35:00|26750.6|26745.6|26767.5|26762.5|26776.3|26771.3|26727.8|26722.8|1889
1759977600000|2025-10-09 02:40:00|26768|26763|26787.3|26782.3|26821.4|26816.4|26760.5|26755.5|1954
1759977900000|2025-10-09 02:45:00|26787.8|26782.8|26824.9|26819.9|26831.5|26826.5|26780.6|26775.6|1117
1759978200000|2025-10-09 02:50:00|26825.4|26820.4|26792.7|26787.7|26830.4|26825.4|26770.7|26765.7|1284
1759978500000|2025-10-09 02:55:00|26792.8|26787.8|26768.9|26763.9|26804.4|26799.4|26758.7|26753.7|1193
1759978800000|2025-10-09 03:00:00|26770.4|26765.4|26813.1|26808.1|26823.7|26818.7|26767|26762|1120
1759979100000|2025-10-09 03:05:00|26815.1|26810.1|26806.4|26801.4|26827|26822|26791.3|26786.3|626
1759979400000|2025-10-09 03:10:00|26806.9|26801.9|26807.2|26802.2|26823.6|26818.6|26793.8|26788.8|660
1759979700000|2025-10-09 03:15:00|26808.2|26803.2|26835.8|26830.8|26838.7|26833.7|26789.1|26784.1|892
1759980000000|2025-10-09 03:20:00|26836.8|26831.8|26817|26812|26844|26839|26775.9|26770.9|1230
1759980300000|2025-10-09 03:25:00|26816|26811|26817.4|26812.4|26842.8|26837.8|26807|26802|619
1759980600000|2025-10-09 03:30:00|26817.9|26812.9|26806.3|26801.3|26821.9|26816.9|26797.8|26792.8|529
1759980900000|2025-10-09 03:35:00|26806.8|26801.8|26819.1|26814.1|26831|26826|26795.3|26790.3|380
1759981200000|2025-10-09 03:40:00|26818.6|26813.6|26818.5|26813.5|26828.8|26823.8|26809.7|26804.7|327
1759981500000|2025-10-09 03:45:00|26818|26813|26819.8|26814.8|26828.3|26823.3|26804.6|26799.6|293
1759981800000|2025-10-09 03:50:00|26819.3|26814.3|26823.2|26818.2|26829.2|26824.2|26812.9|26807.9|405
1759982100000|2025-10-09 03:55:00|26822.7|26817.7|26838.6|26833.6|26845.6|26840.6|26821|26816|550
1759982400000|2025-10-09 04:00:00|26854.6|26824.6|26854.1|26824.1|26855.6|26825.6|26854|26824|0
1759982700000|2025-10-09 04:05:00|26853.8|26823.8|26855.3|26825.3|26855.3|26825.3|26853.5|26823.5|0
1759983000000|2025-10-09 04:10:00|26855.4|26825.4|26853.7|26823.7|26856.1|26826.1|26852.5|26822.5|0
1759983300000|2025-10-09 04:15:00|26854|26824|26858.8|26828.8|26858.8|26828.8|26853.6|26823.6|0
1759983600000|2025-10-09 04:20:00|26858.2|26828.2|26859.2|26829.2|26859.2|26829.2|26856.8|26826.8|0
1759983900000|2025-10-09 04:25:00|26859.8|26829.8|26858.2|26828.2|26860.7|26830.7|26858.2|26828.2|0
1759984200000|2025-10-09 04:30:00|26857.6|26827.6|26858.6|26828.6|26861.7|26831.7|26855.9|26825.9|0
1759984500000|2025-10-09 04:35:00|26858.5|26828.5|26860.2|26830.2|26860.2|26830.2|26857.1|26827.1|0
1759984800000|2025-10-09 04:40:00|26859.8|26829.8|26861.6|26831.6|26862.2|26832.2|26859.3|26829.3|0
1759985100000|2025-10-09 04:45:00|26861.3|26831.3|26860.3|26830.3|26861.3|26831.3|26859.8|26829.8|0
1759985400000|2025-10-09 04:50:00|26860.7|26830.7|26860.1|26830.1|26860.7|26830.7|26859|26829|0
1759985700000|2025-10-09 04:55:00|26860.7|26830.7|26864.6|26834.6|26865.2|26835.2|26860.7|26830.7|0
1759986000000|2025-10-09 05:00:00|26864.1|26834.1|26921|26916|26923.2|26918.2|26843.3|26834.1|2544
1759986300000|2025-10-09 05:05:00|26922|26917|26940.4|26935.4|26964.6|26959.6|26919.1|26914.1|2441
1759986600000|2025-10-09 05:10:00|26939.9|26934.9|26913.1|26908.1|26946.4|26941.4|26903.2|26898.2|1401
1759986900000|2025-10-09 05:15:00|26916.1|26911.1|26845.6|26840.6|26916.7|26911.7|26843.1|26838.1|1493
1759987200000|2025-10-09 05:20:00|26846.1|26841.1|26914.2|26909.2|26914.2|26909.2|26843.6|26838.6|1403
1759987500000|2025-10-09 05:25:00|26914.7|26909.7|26951.7|26946.7|26954.7|26949.7|26899.4|26894.4|1180
1759987800000|2025-10-09 05:30:00|26952.2|26947.2|26956.2|26951.2|26988.2|26983.2|26950.3|26945.3|1618
1759988100000|2025-10-09 05:35:00|26956.7|26951.7|26934.2|26929.2|26959.8|26954.8|26931.9|26926.9|1246
1759988400000|2025-10-09 05:40:00|26933.2|26928.2|26873.5|26868.5|26942.3|26937.3|26873|26868|1363
1759988700000|2025-10-09 05:45:00|26873|26868|26790.3|26785.3|26875|26870|26775.5|26770.5|2658
1759989000000|2025-10-09 05:50:00|26791.8|26786.8|26866.6|26861.6|26872.7|26867.7|26783|26778|2088
1759989300000|2025-10-09 05:55:00|26867.1|26862.1|26890|26885|26894.1|26889.1|26861.8|26856.8|1171
1759989600000|2025-10-09 06:00:00|26889.6|26884.6|26878|26873|26905|26900|26876.7|26871.7|1081
1759989900000|2025-10-09 06:05:00|26877.5|26872.5|26830.8|26825.8|26892.1|26887.1|26814.5|26809.5|1272
1759990200000|2025-10-09 06:10:00|26829.3|26824.3|26848.9|26843.9|26862.3|26857.3|26822.3|26817.3|1175
1759990500000|2025-10-09 06:15:00|26850.4|26845.4|26816.8|26811.8|26883.2|26878.2|26808.6|26803.6|1365
1759990800000|2025-10-09 06:20:00|26813.8|26808.8|26786.5|26781.5|26813.8|26808.8|26751.6|26746.6|2008
1759991100000|2025-10-09 06:25:00|26784|26779|26757.3|26752.3|26785.5|26780.5|26736.3|26731.3|1579
1759991400000|2025-10-09 06:30:00|26759.3|26754.3|26763.4|26758.4|26770.3|26765.3|26742.4|26737.4|1292
1759991700000|2025-10-09 06:35:00|26762.4|26757.4|26771.6|26766.6|26800.7|26795.7|26754.3|26749.3|872
1759992000000|2025-10-09 06:40:00|26772.1|26767.1|26744.7|26739.7|26778|26773|26720.3|26715.3|1077
1759992300000|2025-10-09 06:45:00|26744.2|26739.2|26715.6|26710.6|26765.3|26760.3|26710.7|26705.7|908
1759992600000|2025-10-09 06:50:00|26716.6|26711.6|26733.4|26728.4|26734.9|26729.9|26703.8|26698.8|1038
1759992900000|2025-10-09 06:55:00|26732.4|26727.4|26749.1|26744.1|26755.1|26750.1|26722.3|26717.3|766
1759993200000|2025-10-09 07:00:00|26748.1|26743.1|26779.6|26774.6|26780.5|26775.5|26747.1|26742.1|1044
1759993500000|2025-10-09 07:05:00|26779.1|26774.1|26801.6|26796.6|26808.6|26803.6|26759.8|26754.8|1014
1759993800000|2025-10-09 07:10:00|26802.1|26797.1|26813.6|26808.6|26825.5|26820.5|26800.1|26795.1|938
1759994100000|2025-10-09 07:15:00|26814.6|26809.6|26842.1|26837.1|26842.1|26837.1|26808.8|26803.8|811
1759994400000|2025-10-09 07:20:00|26842.6|26837.6|26816|26811|26848.3|26843.3|26810.6|26805.6|857
1759994700000|2025-10-09 07:25:00|26816.5|26811.5|26796.7|26791.7|26818.9|26813.9|26786.6|26781.6|641
1759995000000|2025-10-09 07:30:00|26795.2|26790.2|26768.1|26763.1|26795.2|26790.2|26755.8|26750.8|771
1759995300000|2025-10-09 07:35:00|26768.6|26763.6|26741.9|26736.9|26772.2|26767.2|26739.4|26734.4|625
1759995600000|2025-10-09 07:40:00|26742.4|26737.4|26770.8|26765.8|26772.3|26767.3|26728.2|26723.2|827
1759995900000|2025-10-09 07:45:00|26771.3|26766.3|26750.5|26745.5|26782.8|26777.8|26746.5|26741.5|1085
1759996200000|2025-10-09 07:50:00|26750|26745|26743.2|26738.2|26766.4|26761.4|26742.2|26737.2|704
1759996500000|2025-10-09 07:55:00|26742.8|26737.8|26729.5|26724.5|26744.3|26739.3|26715.9|26710.9|1170
1759996800000|2025-10-09 08:00:00|26730.5|26725.5|26736.2|26731.2|26745.2|26740.2|26726.5|26721.5|890
1759997100000|2025-10-09 08:05:00|26736.7|26731.7|26730.1|26725.1|26737.9|26732.9|26716.6|26711.6|1070
1759997400000|2025-10-09 08:10:00|26730.6|26725.6|26744.6|26739.6|26746.3|26741.3|26726|26721|633
1759997700000|2025-10-09 08:15:00|26745.6|26740.6|26741.6|26736.6|26753.2|26748.2|26729.3|26724.3|509
1759998000000|2025-10-09 08:20:00|26742.1|26737.1|26748.2|26743.2|26751.1|26746.1|26737.2|26732.2|356
1759998300000|2025-10-09 08:25:00|26748.7|26743.7|26742.1|26737.1|26755.1|26750.1|26740.6|26735.6|631
1759998600000|2025-10-09 08:30:00|26759.4|26729.4|26754.5|26724.5|26759.5|26729.5|26753.9|26723.9|1
1759998900000|2025-10-09 08:35:00|26754.8|26724.8|26754.9|26724.9|26755.5|26725.5|26752.8|26722.8|0
1759999200000|2025-10-09 08:40:00|26755.2|26725.2|26749|26719|26755.2|26725.2|26746.9|26716.9|0
1759999500000|2025-10-09 08:45:00|26749.6|26719.6|26748.3|26718.3|26754.1|26724.1|26747.9|26717.9|0
1759999800000|2025-10-09 08:50:00|26748.6|26718.6|26753.9|26723.9|26757|26727|26746.2|26716.2|0
1760000100000|2025-10-09 08:55:00|26754.2|26724.2|26754.4|26724.4|26757.4|26727.4|26752.8|26722.8|0
1760000400000|2025-10-09 09:00:00|26753.8|26723.8|26750.2|26720.2|26755.3|26725.3|26749.6|26719.6|0
1760000700000|2025-10-09 09:05:00|26750.5|26720.5|26757|26727|26757.7|26727.7|26750.3|26720.3|0
1760001000000|2025-10-09 09:10:00|26757.1|26727.1|26761|26731|26762.3|26732.3|26755.9|26725.9|0
1760001300000|2025-10-09 09:15:00|26761.3|26731.3|26754|26746|26761.3|26749.5|26726.2|26718.2|122
1760001600000|2025-10-09 09:20:00|26754.5|26746.5|26760|26752|26760.5|26752.5|26750.4|26742.4|101
1760001900000|2025-10-09 09:25:00|26761|26753|26763.6|26755.6|26764.1|26756.1|26753.5|26745.5|63
1760002200000|2025-10-09 09:30:00|26763.1|26755.1|26759.6|26751.6|26764.9|26756.9|26749|26741|59
1760002500000|2025-10-09 09:35:00|26760.1|26752.1|26762.5|26754.5|26764|26756|26757.8|26749.8|95
1760002800000|2025-10-09 09:40:00|26763|26755|26759.6|26751.6|26770|26762|26759.1|26751.1|91
1760003100000|2025-10-09 09:45:00|26760.1|26752.1|26756.6|26748.6|26765.1|26757.1|26755.1|26747.1|39
1760003400000|2025-10-09 09:50:00|26756.1|26748.1|26759.7|26751.7|26760.2|26752.2|26751.6|26743.6|56
1760003700000|2025-10-09 09:55:00|26760.2|26752.2|26767.2|26759.2|26776.3|26768.3|26759.7|26751.7|41
1760004000000|2025-10-09 10:00:00|26768.2|26760.2|26765.7|26757.7|26773.2|26765.2|26760.7|26752.7|41
1760004300000|2025-10-09 10:05:00|26766.2|26758.2|26773.3|26765.3|26779.8|26771.8|26766.2|26758.2|101
1760004600000|2025-10-09 10:10:00|26772.3|26764.3|26783.2|26775.2|26786.3|26778.3|26771.3|26763.3|59
1760004900000|2025-10-09 10:15:00|26783.7|26775.7|26781|26773|26783.7|26775.7|26777.6|26769.6|39
1760005200000|2025-10-09 10:20:00|26781.5|26773.5|26782|26774|26784.9|26776.9|26779|26771|29
1760005500000|2025-10-09 10:25:00|26781.5|26773.5|26769.8|26761.8|26781.5|26773.5|26768.1|26760.1|31
1760005800000|2025-10-09 10:30:00|26770.3|26762.3|26760.9|26752.9|26773.3|26765.3|26756.9|26748.9|37
1760006100000|2025-10-09 10:35:00|26760.4|26752.4|26760.3|26752.3|26761.8|26753.8|26756.6|26748.6|32
1760006400000|2025-10-09 10:40:00|26759.8|26751.8|26763.3|26755.3|26767.7|26759.7|26758.5|26750.5|49
1760006700000|2025-10-09 10:45:00|26762.8|26754.8|26776.9|26768.9|26778.7|26770.7|26762.8|26754.8|85
1760007000000|2025-10-09 10:50:00|26776.4|26768.4|26761|26753|26778.9|26770.9|26758|26750|49
1760007300000|2025-10-09 10:55:00|26760.5|26752.5|26766.2|26758.2|26767.2|26759.2|26754.7|26746.7|48
1760007600000|2025-10-09 11:00:00|26766.7|26758.7|26756.8|26748.8|26770.7|26762.7|26750.3|26742.3|115
1760007900000|2025-10-09 11:05:00|26756.3|26748.3|26755.6|26747.6|26758.6|26750.6|26750.9|26742.9|45
1760008200000|2025-10-09 11:10:00|26755.1|26747.1|26753.3|26745.3|26759.7|26751.7|26753.2|26745.2|32
1760008500000|2025-10-09 11:15:00|26752.8|26744.8|26752.3|26744.3|26757.8|26749.8|26748.3|26740.3|22
1760008800000|2025-10-09 11:20:00|26752.8|26744.8|26757.7|26749.7|26760.2|26752.2|26752.8|26744.8|19
1760009100000|2025-10-09 11:25:00|26758.2|26750.2|26769.6|26761.6|26771.7|26763.7|26755.8|26747.8|59
1760009400000|2025-10-09 11:30:00|26769.1|26761.1|26789.1|26781.1|26790.6|26782.6|26766|26758|228
1760009700000|2025-10-09 11:35:00|26789.6|26781.6|26784.8|26776.8|26791|26783|26779.4|26771.4|137
1760010000000|2025-10-09 11:40:00|26784.3|26776.3|26790.2|26782.2|26791.7|26783.7|26781.8|26773.8|61
1760010300000|2025-10-09 11:45:00|26790.7|26782.7|26803.5|26795.5|26803.5|26795.5|26790.7|26782.7|93
1760010600000|2025-10-09 11:50:00|26803|26795|26789|26781|26803.4|26795.4|26789|26781|37
1760010900000|2025-10-09 11:55:00|26789.5|26781.5|26779.8|26771.8|26790.1|26782.1|26778.8|26770.8|27
1760011200000|2025-10-09 12:00:00|26780.3|26772.3|26782.2|26774.2|26785.7|26777.7|26773.8|26765.8|70
1760011500000|2025-10-09 12:05:00|26781.7|26773.7|26766.2|26758.2|26782.7|26774.7|26765.4|26757.4|32
1760011800000|2025-10-09 12:10:00|26765.7|26757.7|26767.7|26759.7|26768.2|26760.2|26760.9|26752.9|58
1760012100000|2025-10-09 12:15:00|26767.2|26759.2|26770.3|26762.3|26776.5|26768.5|26765.7|26757.7|18
1760012400000|2025-10-09 12:20:00|26769.8|26761.8|26770.3|26762.3|26770.8|26762.8|26764.3|26756.3|17
1760012700000|2025-10-09 12:25:00|26771.3|26763.3|26773.2|26765.2|26777.5|26769.5|26771.3|26763.3|28
1760013000000|2025-10-09 12:30:00|26772.7|26764.7|26786.7|26778.7|26788.5|26780.5|26772.7|26764.7|78
1760013300000|2025-10-09 12:35:00|26786.2|26778.2|26790.5|26782.5|26801.5|26793.5|26776.2|26768.2|91
1760013600000|2025-10-09 12:40:00|26789|26781|26791.9|26783.9|26791.9|26783.9|26774.9|26766.9|124
1760013900000|2025-10-09 12:45:00|26791.4|26783.4|26789.3|26781.3|26793|26785|26787.4|26779.4|36
1760014200000|2025-10-09 12:50:00|26788.8|26780.8|26788.9|26780.9|26791.7|26783.7|26786.3|26778.3|43
1760014500000|2025-10-09 12:55:00|26788.4|26780.4|26790.5|26782.5|26793.5|26785.5|26784.5|26776.5|35
1760014800000|2025-10-09 13:00:00|26790|26782|26775.5|26767.5|26791|26783|26772.5|26764.5|82
1760015100000|2025-10-09 13:05:00|26775|26767|26771.7|26763.7|26804.3|26796.3|26770|26762|171
1760015400000|2025-10-09 13:10:00|26769.7|26761.7|26788.1|26780.1|26793.2|26785.2|26769.7|26761.7|71
1760015700000|2025-10-09 13:15:00|26787.6|26779.6|26782.5|26774.5|26792.6|26784.6|26772.1|26764.1|74
1760016000000|2025-10-09 13:20:00|26783|26775|26785.2|26777.2|26785.2|26777.2|26771|26763|68
1760016300000|2025-10-09 13:25:00|26784.7|26776.7|26773.6|26765.6|26784.7|26776.7|26772.2|26764.2|41
1760016600000|2025-10-09 13:30:00|26774.1|26766.1|26724.4|26716.4|26780.1|26772.1|26722.3|26714.3|677
1760016900000|2025-10-09 13:35:00|26725.4|26717.4|26688.7|26680.7|26730.9|26722.9|26676.3|26668.3|619
1760017200000|2025-10-09 13:40:00|26686.7|26678.7|26668.4|26660.4|26707.5|26699.5|26656.3|26648.3|400
1760017500000|2025-10-09 13:45:00|26667.9|26659.9|26631.4|26623.4|26679.9|26671.9|26615|26607|798
1760017800000|2025-10-09 13:50:00|26632.4|26624.4|26581.9|26573.9|26641.5|26633.5|26573.4|26565.4|849
1760018100000|2025-10-09 13:55:00|26582.4|26574.4|26593.9|26585.9|26608.5|26600.5|26571.4|26563.4|621
1760018400000|2025-10-09 14:00:00|26591.9|26583.9|26596.1|26588.1|26609.9|26601.9|26575.3|26567.3|437
1760018700000|2025-10-09 14:05:00|26596.6|26588.6|26579.9|26571.9|26624.1|26616.1|26577.4|26569.4|339
1760019000000|2025-10-09 14:10:00|26580.4|26572.4|26599.4|26591.4|26617|26609|26578.4|26570.4|280
1760019300000|2025-10-09 14:15:00|26599.9|26591.9|26599.9|26591.9|26604.9|26596.9|26593.1|26585.1|209
1760019600000|2025-10-09 14:20:00|26600.4|26592.4|26582.1|26574.1|26603.4|26595.4|26576.5|26568.5|234
1760019900000|2025-10-09 14:25:00|26582.6|26574.6|26523.2|26515.2|26591.2|26583.2|26523.2|26515.2|596
1760020200000|2025-10-09 14:30:00|26523.7|26515.7|26519.9|26511.9|26538|26530|26518.2|26510.2|674
1760020500000|2025-10-09 14:35:00|26520.4|26512.4|26521.8|26513.8|26533.5|26525.5|26508.1|26500.1|567
1760020800000|2025-10-09 14:40:00|26520.8|26512.8|26500.7|26492.7|26548.1|26540.1|26499.3|26491.3|510
1760021100000|2025-10-09 14:45:00|26501.2|26493.2|26497.2|26489.2|26515.8|26507.8|26487.6|26479.6|822
1760021400000|2025-10-09 14:50:00|26497.7|26489.7|26512.4|26504.4|26537.1|26529.1|26493.9|26485.9|546
1760021700000|2025-10-09 14:55:00|26511.9|26503.9|26526|26518|26531.7|26523.7|26508.6|26500.6|265
1760022000000|2025-10-09 15:00:00|26526.5|26518.5|26526.6|26518.6|26546.6|26538.6|26520.6|26512.6|213
1760022300000|2025-10-09 15:05:00|26526.1|26518.1|26523.4|26515.4|26526.8|26518.8|26505.4|26497.4|134
1760022600000|2025-10-09 15:10:00|26522.9|26514.9|26525.1|26517.1|26534.2|26526.2|26516.7|26508.7|76
1760022900000|2025-10-09 15:15:00|26525.6|26517.6|26537.4|26529.4|26545|26537|26525.6|26517.6|145
1760023200000|2025-10-09 15:20:00|26536.9|26528.9|26507.8|26499.8|26538.4|26530.4|26500|26492|148
1760023500000|2025-10-09 15:25:00|26508.2|26500.2|26502.9|26494.9|26516.1|26508.1|26500.9|26492.9|103
1760023800000|2025-10-09 15:30:00|26502.4|26494.4|26479.6|26471.6|26504.4|26496.4|26477.4|26469.4|188
1760024100000|2025-10-09 15:35:00|26479.1|26471.1|26476.9|26468.9|26496.9|26488.9|26450.3|26442.3|801
1760024400000|2025-10-09 15:40:00|26475.4|26467.4|26460.4|26452.4|26477.6|26469.6|26446.5|26438.5|499
1760024700000|2025-10-09 15:45:00|26461.4|26453.4|26484.1|26476.1|26484.5|26476.5|26445.5|26437.5|238
1760025000000|2025-10-09 15:50:00|26484.6|26476.6|26492.9|26484.9|26492.9|26484.9|26470.9|26462.9|141
1760025300000|2025-10-09 15:55:00|26492.4|26484.4|26493.8|26485.8|26504.1|26496.1|26489.3|26481.3|101
1760025600000|2025-10-09 16:00:00|26494.3|26486.3|26493.3|26485.3|26513.5|26505.5|26490.9|26482.9|98
1760025900000|2025-10-09 16:05:00|26493.8|26485.8|26484.4|26476.4|26498.5|26490.5|26483.4|26475.4|57
1760026200000|2025-10-09 16:10:00|26482.9|26474.9|26479.7|26471.7|26483.4|26475.4|26468.4|26460.4|248
1760026500000|2025-10-09 16:15:00|26480.2|26472.2|26480.1|26472.1|26489.8|26481.8|26472.7|26464.7|90
1760026800000|2025-10-09 16:20:00|26480.6|26472.6|26470.8|26462.8|26482.1|26474.1|26459.3|26451.3|159
1760027100000|2025-10-09 16:25:00|26471.3|26463.3|26469.6|26461.6|26480.9|26472.9|26454.9|26446.9|348
1760027400000|2025-10-09 16:30:00|26469.1|26461.1|26448.6|26440.6|26469.1|26461.1|26448.6|26440.6|113
1760027700000|2025-10-09 16:35:00|26447.6|26439.6|26439.8|26431.8|26457.8|26449.8|26431.8|26423.8|163
1760028000000|2025-10-09 16:40:00|26440.3|26432.3|26417|26409|26441.3|26433.3|26403.5|26395.5|569
1760028300000|2025-10-09 16:45:00|26417.5|26409.5|26424.8|26416.8|26434.2|26426.2|26408|26400|229
1760028600000|2025-10-09 16:50:00|26424.3|26416.3|26410.3|26402.3|26427.3|26419.3|26409.8|26401.8|207
1760028900000|2025-10-09 16:55:00|26409.8|26401.8|26387.9|26379.9|26413.2|26405.2|26382.4|26374.4|419
1760029200000|2025-10-09 17:00:00|26388.9|26380.9|26387.4|26379.4|26406.8|26398.8|26386.4|26378.4|250
1760029500000|2025-10-09 17:05:00|26387.9|26379.9|26398|26390|26401.3|26393.3|26354.1|26346.1|378
1760029800000|2025-10-09 17:10:00|26398.5|26390.5|26382.9|26374.9|26398.5|26390.5|26375.9|26367.9|166
1760030100000|2025-10-09 17:15:00|26383.4|26375.4|26379|26371|26387.9|26379.9|26367|26359|127
1760030400000|2025-10-09 17:20:00|26378.5|26370.5|26380.7|26372.7|26401|26393|26377|26369|188
1760030700000|2025-10-09 17:25:00|26381.2|26373.2|26375|26367|26384.2|26376.2|26373.2|26365.2|70
1760031000000|2025-10-09 17:30:00|26375.5|26367.5|26392.8|26384.8|26397.3|26389.3|26367.3|26359.3|139
1760031300000|2025-10-09 17:35:00|26392.3|26384.3|26400.4|26392.4|26404.4|26396.4|26382.4|26374.4|95
1760031600000|2025-10-09 17:40:00|26400.9|26392.9|26384.2|26376.2|26405.4|26397.4|26382.1|26374.1|79
1760031900000|2025-10-09 17:45:00|26382.7|26374.7|26387.4|26379.4|26390.4|26382.4|26380.9|26372.9|77
1760032200000|2025-10-09 17:50:00|26387.9|26379.9|26379.3|26371.3|26394.4|26386.4|26371.4|26363.4|136
1760032500000|2025-10-09 17:55:00|26377.8|26369.8|26385.4|26377.4|26387.4|26379.4|26376|26368|98
1760032800000|2025-10-09 18:00:00|26384.4|26376.4|26364.3|26356.3|26386.2|26378.2|26361.3|26353.3|109
1760033100000|2025-10-09 18:05:00|26363.8|26355.8|26357.5|26349.5|26369.7|26361.7|26354.6|26346.6|172
1760033400000|2025-10-09 18:10:00|26357|26349|26356.8|26348.8|26364.8|26356.8|26352.7|26344.7|61
1760033700000|2025-10-09 18:15:00|26356.3|26348.3|26366.4|26358.4|26374.3|26366.3|26350.3|26342.3|124
1760034000000|2025-10-09 18:20:00|26365.9|26357.9|26352.4|26344.4|26369.4|26361.4|26351.4|26343.4|92
1760034300000|2025-10-09 18:25:00|26351.9|26343.9|26343.9|26335.9|26359|26351|26340|26332|107
1760034600000|2025-10-09 18:30:00|26344.9|26336.9|26337.4|26329.4|26348.9|26340.9|26335|26327|82
1760034900000|2025-10-09 18:35:00|26337.9|26329.9|26335.3|26327.3|26342|26334|26328|26320|133
1760035200000|2025-10-09 18:40:00|26334.8|26326.8|26346.3|26338.3|26347.3|26339.3|26331.3|26323.3|89
1760035500000|2025-10-09 18:45:00|26346.8|26338.8|26335.1|26327.1|26350.8|26342.8|26332.1|26324.1|97
1760035800000|2025-10-09 18:50:00|26335.6|26327.6|26329.1|26321.1|26336.1|26328.1|26318.7|26310.7|138
1760036100000|2025-10-09 18:55:00|26329.6|26321.6|26340.6|26310.6|26344.7|26336.7|26325.3|26310.6|196
1760036400000|2025-10-09 19:00:00|26340.9|26310.9|26349.6|26319.6|26350.5|26320.5|26340.6|26310.6|0
1760036700000|2025-10-09 19:05:00|26349.3|26319.3|26375.4|26345.4|26375.9|26345.9|26349.3|26319.3|0
1760037000000|2025-10-09 19:10:00|26375.7|26345.7|26379.7|26349.7|26382.3|26352.3|26374.6|26344.6|0
1760037300000|2025-10-09 19:15:00|26379.8|26349.8|26389.7|26359.7|26389.8|26359.8|26374.6|26344.6|0
1760037600000|2025-10-09 19:20:00|26389.6|26359.6|26359.1|26329.1|26389.9|26359.9|26357.9|26327.9|0
1760037900000|2025-10-09 19:25:00|26359|26329|26359|26329|26361.9|26331.9|26354.4|26324.4|0
1760038200000|2025-10-09 19:30:00|26359.1|26329.1|26370.1|26340.1|26376|26346|26358.8|26328.8|0
1760038500000|2025-10-09 19:35:00|26372|26342|26377.5|26347.5|26379.4|26349.4|26369.8|26339.8|0
1760038800000|2025-10-09 19:40:00|26377.6|26347.6|26378.5|26348.5|26378.6|26348.6|26370.9|26340.9|0
1760039100000|2025-10-09 19:45:00|26378.6|26348.6|26379.8|26349.8|26386.7|26356.7|26377.3|26347.3|0
1760039400000|2025-10-09 19:50:00|26380.5|26350.5|26392.8|26362.8|26394.9|26364.9|26378.1|26348.1|0
1760039700000|2025-10-09 19:55:00|26392.5|26362.5|26393.5|26363.5|26393.5|26363.5|26378.2|26348.2|0
1760040000000|2025-10-09 20:00:00|26392.9|26362.9|26389.2|26359.2|26394.2|26364.2|26387.3|26357.3|0
1760040300000|2025-10-09 20:05:00|26388.4|26358.4|26389.6|26359.6|26392.9|26362.9|26386.5|26356.5|0
1760040600000|2025-10-09 20:10:00|26389|26359|26385.5|26355.5|26389.7|26359.7|26384|26354|0
1760040900000|2025-10-09 20:15:00|26386.1|26356.1|26381.1|26351.1|26386.1|26356.1|26380.4|26350.4|0
1760041200000|2025-10-09 20:20:00|26380.5|26350.5|26384|26354|26387.9|26357.9|26378.8|26348.8|0
1760041500000|2025-10-09 20:25:00|26383.9|26353.9|26382.5|26352.5|26385|26355|26381.4|26351.4|0
1760041800000|2025-10-09 20:30:00|26383.1|26353.1|26379.8|26349.8|26383.1|26353.1|26378|26348|0
1760042100000|2025-10-09 20:35:00|26380.4|26350.4|26384.3|26354.3|26385.8|26355.8|26380|26350|0
1760042400000|2025-10-09 20:40:00|26384.9|26354.9|26388.2|26358.2|26388.2|26358.2|26384.3|26354.3|0
1760042700000|2025-10-09 20:45:00|26387.6|26357.6|26384|26354|26388.8|26358.8|26383.5|26353.5|0
1760043000000|2025-10-09 20:50:00|26383.4|26353.4|26383.2|26353.2|26386.3|26356.3|26382.9|26352.9|0
1760043300000|2025-10-09 20:55:00|26383.8|26353.8|26389.1|26359.1|26389.5|26359.5|26382.7|26352.7|0
1760043600000|2025-10-09 21:00:00|26388.2|26358.2|26390.6|26360.6|26390.6|26360.6|26388.2|26358.2|0
1760043900000|2025-10-09 21:05:00|26390.8|26360.8|26389.7|26359.7|26390.8|26360.8|26389.1|26359.1|0
1760044200000|2025-10-09 21:10:00|26389.6|26359.6|26389.6|26359.6|26389.6|26359.6|26389.6|26359.6|0
1760044500000|2025-10-09 21:15:00|26390.6|26360.6|26390.6|26360.6|26390.6|26360.6|26390|26360|0
1760044800000|2025-10-09 21:20:00|26390.7|26360.7|26390.4|26360.4|26390.8|26360.8|26390.1|26360.1|0
1760045100000|2025-10-09 21:25:00|26391.3|26361.3|26391|26361|26391.5|26361.5|26391|26361|0
1760045400000|2025-10-09 21:30:00|26391.4|26361.4|26391.7|26361.7|26392.1|26362.1|26391.4|26361.4|0
1760045700000|2025-10-09 21:35:00|26391.8|26361.8|26393.1|26363.1|26393.9|26363.9|26391.8|26361.8|0
1760046000000|2025-10-09 21:40:00|26393.5|26363.5|26394|26364|26394|26364|26393.4|26363.4|0
1760046300000|2025-10-09 21:45:00|26393.9|26363.9|26393.6|26363.6|26393.9|26363.9|26393.6|26363.6|0
1760046600000|2025-10-09 21:50:00|26393.4|26363.4|26394.5|26364.5|26395.2|26365.2|26393.4|26363.4|0
1760046900000|2025-10-09 21:55:00|26395.3|26365.3|26395|26365|26396.6|26366.6|26394.3|26364.3|0
1760047200000|2025-10-09 22:00:00|26392.7|26362.7|26399.7|26369.7|26400.6|26370.6|26392.3|26362.3|0
1760047500000|2025-10-09 22:05:00|26400.3|26370.3|26371.4|26341.4|26400.3|26370.3|26370.5|26340.5|0
1760047800000|2025-10-09 22:10:00|26371.1|26341.1|26356.8|26326.8|26372.7|26342.7|26352.8|26322.8|0
1760048100000|2025-10-09 22:15:00|26356.5|26326.5|26361.1|26331.1|26362|26332|26354.7|26324.7|0
1760048400000|2025-10-09 22:20:00|26361.7|26331.7|26360.7|26330.7|26361.9|26331.9|26359.5|26329.5|0
1760048700000|2025-10-09 22:25:00|26360.9|26330.9|26360.4|26330.4|26361.6|26331.6|26359.8|26329.8|0
1760049000000|2025-10-09 22:30:00|26360.7|26330.7|26368.7|26338.7|26369.5|26339.5|26360.4|26330.4|0
1760049300000|2025-10-09 22:35:00|26368.4|26338.4|26372.6|26342.6|26374.2|26344.2|26367.5|26337.5|0
1760049600000|2025-10-09 22:40:00|26372.9|26342.9|26376|26346|26376.8|26346.8|26372.9|26342.9|0
1760049900000|2025-10-09 22:45:00|26375.7|26345.7|26375.5|26345.5|26376.5|26346.5|26373.4|26343.4|0
1760050200000|2025-10-09 22:50:00|26376.1|26346.1|26373.2|26343.2|26376.1|26346.1|26372.1|26342.1|0
1760050500000|2025-10-09 22:55:00|26373.5|26343.5|26379.7|26349.7|26380.4|26350.4|26373.5|26343.5|0
1760050800000|2025-10-09 23:00:00|26380|26350|26377.3|26347.3|26382.2|26352.2|26377.3|26347.3|0
1760051100000|2025-10-09 23:05:00|26377.6|26347.6|26378.8|26348.8|26380.3|26350.3|26376|26346|0
1760051400000|2025-10-09 23:10:00|26379.1|26349.1|26380.3|26350.3|26380.4|26350.4|26377.4|26347.4|0
1760051700000|2025-10-09 23:15:00|26380|26350|26383.3|26353.3|26383.6|26353.6|26380|26350|0
1760052000000|2025-10-09 23:20:00|26382.7|26352.7|26386.3|26356.3|26387.1|26357.1|26381.1|26351.1|0
1760052300000|2025-10-09 23:25:00|26386.6|26356.6|26385.6|26355.6|26387|26357|26384.9|26354.9|0
1760052600000|2025-10-09 23:30:00|26385.1|26355.1|26385.8|26355.8|26387|26357|26383.3|26353.3|0
1760052900000|2025-10-09 23:35:00|26386.3|26356.3|26386.6|26356.6|26387.9|26357.9|26385.8|26355.8|0
1760053200000|2025-10-09 23:40:00|26386.1|26356.1|26384.1|26354.1|26386.3|26356.3|26384.1|26354.1|0
1760053500000|2025-10-09 23:45:00|26384.4|26354.4|26392.7|26362.7|26396.4|26366.4|26384.1|26354.1|0
1760053800000|2025-10-09 23:50:00|26392.4|26362.4|26393.8|26363.8|26395.9|26365.9|26391.5|26361.5|0
1760054100000|2025-10-09 23:55:00|26394.1|26364.1|26398.3|26368.3|26398.3|26368.3|26393.8|26363.8|0
1760054400000|2025-10-10 00:00:00|26397.7|26367.7|26399.8|26369.8|26405.8|26375.8|26395.9|26365.9|0
1760054700000|2025-10-10 00:05:00|26399.5|26369.5|26394|26364|26399.5|26369.5|26394|26364|0
1760055000000|2025-10-10 00:10:00|26393.7|26363.7|26394.9|26364.9|26395.2|26365.2|26389.9|26359.9|0
1760055300000|2025-10-10 00:15:00|26394.5|26364.5|26393.5|26363.5|26395.4|26365.4|26392.3|26362.3|0
1760055600000|2025-10-10 00:20:00|26393.8|26363.8|26392.7|26362.7|26394.8|26364.8|26392.1|26362.1|0
1760055900000|2025-10-10 00:25:00|26392.4|26362.4|26393|26363|26394.1|26364.1|26392.4|26362.4|0
1760056200000|2025-10-10 00:30:00|26392.7|26362.7|26393.9|26363.9|26396.3|26366.3|26392.4|26362.4|0
1760056500000|2025-10-10 00:35:00|26393.6|26363.6|26393.9|26363.9|26395.5|26365.5|26392.4|26362.4|0
1760056800000|2025-10-10 00:40:00|26393.6|26363.6|26393.4|26363.4|26394.5|26364.5|26391.8|26361.8|0
1760057100000|2025-10-10 00:45:00|26393.1|26363.1|26395.4|26365.4|26395.4|26365.4|26392.8|26362.8|0
1760057400000|2025-10-10 00:50:00|26395.7|26365.7|26399.8|26369.8|26400.7|26370.7|26395.7|26365.7|0
1760057700000|2025-10-10 00:55:00|26400.1|26370.1|26399.7|26369.7|26401.8|26371.8|26399.2|26369.2|0
1760058000000|2025-10-10 01:00:00|26400.3|26370.3|26400|26370|26401.4|26371.4|26399.4|26369.4|0
1760058300000|2025-10-10 01:05:00|26399.7|26369.7|26419.9|26389.9|26421.1|26391.1|26399.2|26369.2|0
1760058600000|2025-10-10 01:10:00|26420.2|26390.2|26418.5|26388.5|26421.7|26391.7|26418.5|26388.5|0
1760058900000|2025-10-10 01:15:00|26419.1|26389.1|26470|26465|26473.2|26468.2|26376.3|26371.3|2586
1760059200000|2025-10-10 01:20:00|26468|26463|26464.8|26459.8|26479.8|26474.8|26431.3|26426.3|1760
1760059500000|2025-10-10 01:25:00|26464.3|26459.3|26463.4|26458.4|26482.7|26477.7|26450.6|26445.6|1125
1760059800000|2025-10-10 01:30:00|26462.9|26457.9|26457.8|26452.8|26488.9|26483.9|26400.6|26395.6|6013
1760060100000|2025-10-10 01:35:00|26458.3|26453.3|26387.9|26382.9|26486.7|26481.7|26387.4|26382.4|3578
1760060400000|2025-10-10 01:40:00|26386.4|26381.4|26446.4|26441.4|26453.1|26448.1|26353|26348|4116
1760060700000|2025-10-10 01:45:00|26445.9|26440.9|26493.1|26488.1|26508.1|26503.1|26406.7|26401.7|3384
1760061000000|2025-10-10 01:50:00|26492.6|26487.6|26499.6|26494.6|26535.2|26530.2|26488.5|26483.5|2702
1760061300000|2025-10-10 01:55:00|26499.1|26494.1|26483.6|26478.6|26510.5|26505.5|26477.8|26472.8|1920
1760061600000|2025-10-10 02:00:00|26484.1|26479.1|26437.3|26432.3|26500.9|26495.9|26433.9|26428.9|2046
1760061900000|2025-10-10 02:05:00|26436.3|26431.3|26453.5|26448.5|26464.8|26459.8|26394|26389|2227
1760062200000|2025-10-10 02:10:00|26453|26448|26486.4|26481.4|26496.3|26491.3|26437.2|26432.2|1691
1760062500000|2025-10-10 02:15:00|26484.4|26479.4|26491.1|26486.1|26505.9|26500.9|26458.9|26453.9|1350
1760062800000|2025-10-10 02:20:00|26490.6|26485.6|26508.8|26503.8|26518.5|26513.5|26481.3|26476.3|1108
1760063100000|2025-10-10 02:25:00|26507.8|26502.8|26520.4|26515.4|26542|26537|26500.6|26495.6|1283
1760063400000|2025-10-10 02:30:00|26521.4|26516.4|26536.5|26531.5|26541.6|26536.6|26513.8|26508.8|1152
1760063700000|2025-10-10 02:35:00|26537.5|26532.5|26510.7|26505.7|26557.9|26552.9|26500.9|26495.9|1604
1760064000000|2025-10-10 02:40:00|26509.7|26504.7|26482.2|26477.2|26511.2|26506.2|26478.2|26473.2|917
1760064300000|2025-10-10 02:45:00|26483.2|26478.2|26468.7|26463.7|26486.8|26481.8|26448|26443|1211
1760064600000|2025-10-10 02:50:00|26469.7|26464.7|26442.4|26437.4|26476.3|26471.3|26432.8|26427.8|931
1760064900000|2025-10-10 02:55:00|26441.4|26436.4|26469.1|26464.1|26474.6|26469.6|26437.9|26432.9|878
1760065200000|2025-10-10 03:00:00|26468.6|26463.6|26426.8|26421.8|26476.2|26471.2|26426.8|26421.8|938
1760065500000|2025-10-10 03:05:00|26426.3|26421.3|26452.9|26447.9|26471.3|26466.3|26423.9|26418.9|969
1760065800000|2025-10-10 03:10:00|26452.4|26447.4|26455.5|26450.5|26466.7|26461.7|26433|26428|814
1760066100000|2025-10-10 03:15:00|26456.5|26451.5|26488.4|26483.4|26500.4|26495.4|26455.5|26450.5|1230
1760066400000|2025-10-10 03:20:00|26488.9|26483.9|26434|26429|26492|26487|26428.7|26423.7|1047
1760066700000|2025-10-10 03:25:00|26434.5|26429.5|26456.1|26451.1|26462|26457|26417.3|26412.3|1004
1760067000000|2025-10-10 03:30:00|26455.6|26450.6|26460.9|26455.9|26468.3|26463.3|26443|26438|619
1760067300000|2025-10-10 03:35:00|26460.4|26455.4|26469.5|26464.5|26479.2|26474.2|26457.9|26452.9|477
1760067600000|2025-10-10 03:40:00|26470.5|26465.5|26437.3|26432.3|26470.5|26465.5|26433.3|26428.3|427
1760067900000|2025-10-10 03:45:00|26436.8|26431.8|26460|26455|26464.1|26459.1|26436.3|26431.3|412
1760068200000|2025-10-10 03:50:00|26459.5|26454.5|26439.4|26434.4|26462.5|26457.5|26435.7|26430.7|309
1760068500000|2025-10-10 03:55:00|26439.9|26434.9|26448.4|26443.4|26457.1|26452.1|26434.4|26429.4|484
1760068800000|2025-10-10 04:00:00|26460|26430|26461.3|26431.3|26462.5|26432.5|26460|26430|0
1760069100000|2025-10-10 04:05:00|26461.6|26431.6|26461.7|26431.7|26463.3|26433.3|26460.7|26430.7|0
1760069400000|2025-10-10 04:10:00|26462.3|26432.3|26463.3|26433.3|26464.7|26434.7|26461.7|26431.7|0
1760069700000|2025-10-10 04:15:00|26463|26433|26460|26430|26463.3|26433.3|26459.7|26429.7|0
1760070000000|2025-10-10 04:20:00|26460.6|26430.6|26462.4|26432.4|26462.4|26432.4|26456.4|26426.4|0
1760070300000|2025-10-10 04:25:00|26461.8|26431.8|26460.6|26430.6|26463.5|26433.5|26460.5|26430.5|0
1760070600000|2025-10-10 04:30:00|26461.2|26431.2|26459.3|26429.3|26461.8|26431.8|26459.3|26429.3|0
1760070900000|2025-10-10 04:35:00|26459.6|26429.6|26458.6|26428.6|26459.9|26429.9|26457.9|26427.9|0
1760071200000|2025-10-10 04:40:00|26458.8|26428.8|26457.9|26427.9|26459.1|26429.1|26457.4|26427.4|0
1760071500000|2025-10-10 04:45:00|26458.2|26428.2|26456.6|26426.6|26458.2|26428.2|26455.9|26425.9|0
1760071800000|2025-10-10 04:50:00|26456.9|26426.9|26454.5|26424.5|26457.2|26427.2|26452.4|26422.4|0
1760072100000|2025-10-10 04:55:00|26454.2|26424.2|26453.3|26423.3|26454.2|26424.2|26450.9|26420.9|15
1760072400000|2025-10-10 05:00:00|26453.1|26423.1|26450.7|26445.7|26472.3|26467.3|26434.7|26421.8|1532
1760072700000|2025-10-10 05:05:00|26449.7|26444.7|26459.1|26454.1|26469.4|26464.4|26426.9|26421.9|1133
1760073000000|2025-10-10 05:10:00|26457.1|26452.1|26434.1|26429.1|26468.9|26463.9|26423.4|26418.4|808
1760073300000|2025-10-10 05:15:00|26435.6|26430.6|26416.1|26411.1|26435.6|26430.6|26396.2|26391.2|1080
1760073600000|2025-10-10 05:20:00|26416.2|26411.2|26417.1|26412.1|26431.7|26426.7|26410.1|26405.1|869
1760073900000|2025-10-10 05:25:00|26416.6|26411.6|26387.9|26382.9|26417.6|26412.6|26383.5|26378.5|754
1760074200000|2025-10-10 05:30:00|26387.4|26382.4|26402.9|26397.9|26422.3|26417.3|26382.4|26377.4|783
1760074500000|2025-10-10 05:35:00|26404.4|26399.4|26385.1|26380.1|26413.5|26408.5|26372.1|26367.1|873
1760074800000|2025-10-10 05:40:00|26384.6|26379.6|26377.7|26372.7|26384.9|26379.9|26359.7|26354.7|1049
1760075100000|2025-10-10 05:45:00|26376.7|26371.7|26364.9|26359.9|26402.6|26397.6|26364.9|26359.9|1336
1760075400000|2025-10-10 05:50:00|26364.4|26359.4|26371.9|26366.9|26376.3|26371.3|26330.1|26325.1|2649
1760075700000|2025-10-10 05:55:00|26371.4|26366.4|26414|26409|26415|26410|26366.4|26361.4|1346
1760076000000|2025-10-10 06:00:00|26414.5|26409.5|26392.3|26387.3|26423.4|26418.4|26386.1|26381.1|1162
1760076300000|2025-10-10 06:05:00|26392.7|26387.7|26355.2|26350.2|26393.2|26388.2|26352.3|26347.3|988
1760076600000|2025-10-10 06:10:00|26354.7|26349.7|26332.1|26327.1|26357|26352|26327.5|26322.5|1255
1760076900000|2025-10-10 06:15:00|26333.1|26328.1|26333.2|26328.2|26336.8|26331.8|26303.9|26298.9|1897
1760077200000|2025-10-10 06:20:00|26334.2|26329.2|26350.9|26345.9|26355.4|26350.4|26330.6|26325.6|1498
1760077500000|2025-10-10 06:25:00|26351.4|26346.4|26327.3|26322.3|26353|26348|26321.5|26316.5|929
1760077800000|2025-10-10 06:30:00|26327.8|26322.8|26326.9|26321.9|26342|26337|26308.7|26303.7|959
1760078100000|2025-10-10 06:35:00|26327.4|26322.4|26311.9|26306.9|26346.2|26341.2|26309.2|26304.2|1071
1760078400000|2025-10-10 06:40:00|26309.9|26304.9|26299.7|26294.7|26312.1|26307.1|26285|26280|1135
1760078700000|2025-10-10 06:45:00|26300.7|26295.7|26266.1|26261.1|26302.2|26297.2|26254.8|26249.8|1401
1760079000000|2025-10-10 06:50:00|26265.6|26260.6|26292.5|26287.5|26303.9|26298.9|26265.6|26260.6|1360
1760079300000|2025-10-10 06:55:00|26294.5|26289.5|26323.9|26318.9|26326.4|26321.4|26293.5|26288.5|922
1760079600000|2025-10-10 07:00:00|26322.4|26317.4|26352.1|26347.1|26357.1|26352.1|26309|26304|1159
1760079900000|2025-10-10 07:05:00|26351.6|26346.6|26313.1|26308.1|26361.5|26356.5|26312.3|26307.3|1113
1760080200000|2025-10-10 07:10:00|26313.6|26308.6|26299.9|26294.9|26316.3|26311.3|26296.3|26291.3|861
1760080500000|2025-10-10 07:15:00|26299.4|26294.4|26286|26281|26300.4|26295.4|26276.9|26271.9|899
1760080800000|2025-10-10 07:20:00|26285.5|26280.5|26285.7|26280.7|26304.3|26299.3|26277.8|26272.8|909
1760081100000|2025-10-10 07:25:00|26285.2|26280.2|26288.2|26283.2|26302|26297|26276|26271|693
1760081400000|2025-10-10 07:30:00|26288.7|26283.7|26285.1|26280.1|26301.8|26296.8|26283.3|26278.3|725
1760081700000|2025-10-10 07:35:00|26286.6|26281.6|26269.3|26264.3|26294.7|26289.7|26261.7|26256.7|741
1760082000000|2025-10-10 07:40:00|26268.3|26263.3|26264.5|26259.5|26285|26280|26260.7|26255.7|1097
1760082300000|2025-10-10 07:45:00|26266|26261|26289.4|26284.4|26296.5|26291.5|26266|26261|1065
1760082600000|2025-10-10 07:50:00|26290|26285|26294.2|26289.2|26299.7|26294.7|26284.5|26279.5|1236
1760082900000|2025-10-10 07:55:00|26293.7|26288.7|26290.4|26285.4|26302.9|26297.9|26284.8|26279.8|1252
1760083200000|2025-10-10 08:00:00|26291.4|26286.4|26309.6|26304.6|26313.8|26308.8|26281.4|26276.4|1352
1760083500000|2025-10-10 08:05:00|26309.1|26304.1|26283.1|26278.1|26309.6|26304.6|26268.3|26263.3|1636
1760083800000|2025-10-10 08:10:00|26284.1|26279.1|26277.6|26272.6|26289.7|26284.7|26276|26271|672
1760084100000|2025-10-10 08:15:00|26278.1|26273.1|26277.8|26272.8|26293.6|26288.6|26274.1|26269.1|603
1760084400000|2025-10-10 08:20:00|26278.3|26273.3|26286|26281|26289.6|26284.6|26272.5|26267.5|689
1760084700000|2025-10-10 08:25:00|26285|26280|26259.8|26254.8|26286.6|26281.6|26259.8|26254.8|1105
1760085000000|2025-10-10 08:30:00|26271.5|26241.5|26263|26233|26273.5|26243.5|26247|26217|432
1760085300000|2025-10-10 08:35:00|26263.8|26233.8|26268.6|26238.6|26269.9|26239.9|26263.7|26233.7|0
1760085600000|2025-10-10 08:40:00|26268.9|26238.9|26273.3|26243.3|26273.3|26243.3|26268.5|26238.5|0
1760085900000|2025-10-10 08:45:00|26272.7|26242.7|26271.8|26241.8|26275.6|26245.6|26270.5|26240.5|0
1760086200000|2025-10-10 08:50:00|26272.4|26242.4|26270|26240|26272.4|26242.4|26270|26240|0
1760086500000|2025-10-10 08:55:00|26269.4|26239.4|26273|26243|26273.6|26243.6|26268.8|26238.8|0
1760086800000|2025-10-10 09:00:00|26273.5|26243.5|26269|26239|26274.3|26244.3|26256.3|26226.3|0
1760087100000|2025-10-10 09:05:00|26269.6|26239.6|26271.4|26241.4|26273.1|26243.1|26266.4|26236.4|0
1760087400000|2025-10-10 09:10:00|26270.8|26240.8|26265.5|26235.5|26274|26244|26264.7|26234.7|0
1760087700000|2025-10-10 09:15:00|26250.4|26242.4|26194.4|26186.4|26250.4|26242.4|26182.5|26174.5|791
1760088000000|2025-10-10 09:20:00|26194.9|26186.9|26229|26221|26248.6|26240.6|26194.9|26186.9|187
1760088300000|2025-10-10 09:25:00|26229.5|26221.5|26227.4|26219.4|26240.7|26232.7|26226.9|26218.9|137
1760088600000|2025-10-10 09:30:00|26226.9|26218.9|26223.1|26215.1|26227.4|26219.4|26201.3|26193.3|151
1760088900000|2025-10-10 09:35:00|26222.6|26214.6|26228.3|26220.3|26228.3|26220.3|26207.5|26199.5|42
1760089200000|2025-10-10 09:40:00|26228.8|26220.8|26215.1|26207.1|26229|26221|26213.6|26205.6|65
1760089500000|2025-10-10 09:45:00|26214.6|26206.6|26201.7|26193.7|26225.4|26217.4|26199.8|26191.8|99
1760089800000|2025-10-10 09:50:00|26202.2|26194.2|26202.2|26194.2|26210.6|26202.6|26195.8|26187.8|58
1760090100000|2025-10-10 09:55:00|26201.7|26193.7|26178.6|26170.6|26201.7|26193.7|26175.8|26167.8|290
1760090400000|2025-10-10 10:00:00|26178.1|26170.1|26168.4|26160.4|26189.4|26181.4|26163|26155|322
1760090700000|2025-10-10 10:05:00|26166.9|26158.9|26192.8|26184.8|26194.6|26186.6|26166.2|26158.2|217
1760091000000|2025-10-10 10:10:00|26192.4|26184.4|26211.7|26203.7|26218.5|26210.5|26190.4|26182.4|135
1760091300000|2025-10-10 10:15:00|26211.2|26203.2|26226.9|26218.9|26228.1|26220.1|26210|26202|94
1760091600000|2025-10-10 10:20:00|26228.4|26220.4|26233.1|26225.1|26235|26227|26225.3|26217.3|150
1760091900000|2025-10-10 10:25:00|26232.2|26224.2|26234.5|26226.5|26243.7|26235.7|26230.8|26222.8|117
1760092200000|2025-10-10 10:30:00|26235|26227|26234.6|26226.6|26236.5|26228.5|26225.9|26217.9|56
1760092500000|2025-10-10 10:35:00|26235|26227|26231|26223|26236.6|26228.6|26221|26213|65
1760092800000|2025-10-10 10:40:00|26230.8|26222.8|26245.3|26237.3|26251.6|26243.6|26230.6|26222.6|141
1760093100000|2025-10-10 10:45:00|26244.8|26236.8|26250.2|26242.2|26253.3|26245.3|26238.8|26230.8|54
1760093400000|2025-10-10 10:50:00|26250.7|26242.7|26245.6|26237.6|26256.8|26248.8|26245.6|26237.6|53
1760093700000|2025-10-10 10:55:00|26246.1|26238.1|26255.5|26247.5|26258.2|26250.2|26246.1|26238.1|73
1760094000000|2025-10-10 11:00:00|26254.5|26246.5|26272.2|26264.2|26273|26265|26254.5|26246.5|99
1760094300000|2025-10-10 11:05:00|26271.7|26263.7|26277.9|26269.9|26279.9|26271.9|26265.2|26257.2|64
1760094600000|2025-10-10 11:10:00|26278.4|26270.4|26284|26276|26288.6|26280.6|26277.4|26269.4|69
1760094900000|2025-10-10 11:15:00|26284.5|26276.5|26267|26259|26286|26278|26265.5|26257.5|50
1760095200000|2025-10-10 11:20:00|26266|26258|26265|26257|26276.9|26268.9|26262.8|26254.8|43
1760095500000|2025-10-10 11:25:00|26264.5|26256.5|26264.5|26256.5|26270.6|26262.6|26256.5|26248.5|56
1760095800000|2025-10-10 11:30:00|26264|26256|26276.2|26268.2|26277.2|26269.2|26260.3|26252.3|44
1760096100000|2025-10-10 11:35:00|26275.7|26267.7|26270.7|26262.7|26276.3|26268.3|26267.3|26259.3|45
1760096400000|2025-10-10 11:40:00|26271.2|26263.2|26274.8|26266.8|26283|26275|26269.4|26261.4|33
1760096700000|2025-10-10 11:45:00|26275.3|26267.3|26275|26267|26279.8|26271.8|26274|26266|16
1760097000000|2025-10-10 11:50:00|26274.5|26266.5|26265.2|26257.2|26277.8|26269.8|26265.2|26257.2|32
1760097300000|2025-10-10 11:55:00|26264.7|26256.7|26269.6|26261.6|26272.9|26264.9|26264|26256|29
1760097600000|2025-10-10 12:00:00|26270.1|26262.1|26290.3|26282.3|26291.8|26283.8|26262.2|26254.2|47
1760097900000|2025-10-10 12:05:00|26292.3|26284.3|26291.3|26283.3|26298.9|26290.9|26286.9|26278.9|71
1760098200000|2025-10-10 12:10:00|26292|26284|26307.3|26299.3|26307.8|26299.8|26288|26280|199
1760098500000|2025-10-10 12:15:00|26306.8|26298.8|26302.9|26294.9|26314.4|26306.4|26301.4|26293.4|238
1760098800000|2025-10-10 12:20:00|26302.4|26294.4|26306.4|26298.4|26306.4|26298.4|26292.8|26284.8|69
1760099100000|2025-10-10 12:25:00|26305.9|26297.9|26290.4|26282.4|26305.9|26297.9|26290.4|26282.4|57
1760099400000|2025-10-10 12:30:00|26290.9|26282.9|26287.5|26279.5|26304.4|26296.4|26286.5|26278.5|93
1760099700000|2025-10-10 12:35:00|26287|26279|26288.5|26280.5|26289|26281|26279.4|26271.4|114
1760100000000|2025-10-10 12:40:00|26289|26281|26267.1|26259.1|26291.9|26283.9|26265.6|26257.6|60
1760100300000|2025-10-10 12:45:00|26266.6|26258.6|26281.1|26273.1|26287.2|26279.2|26266.1|26258.1|115
1760100600000|2025-10-10 12:50:00|26281.6|26273.6|26282.2|26274.2|26288.3|26280.3|26276.2|26268.2|88
1760100900000|2025-10-10 12:55:00|26282.7|26274.7|26282.1|26274.1|26286.7|26278.7|26280.4|26272.4|76
1760101200000|2025-10-10 13:00:00|26281.8|26273.8|26273.4|26265.4|26286|26278|26272.7|26264.7|61
1760101500000|2025-10-10 13:05:00|26272.9|26264.9|26275.1|26267.1|26276.7|26268.7|26264.7|26256.7|63
1760101800000|2025-10-10 13:10:00|26275.6|26267.6|26281.5|26273.5|26293.4|26285.4|26265.5|26257.5|207
1760102100000|2025-10-10 13:15:00|26282|26274|26286.6|26278.6|26291.1|26283.1|26281.5|26273.5|63
1760102400000|2025-10-10 13:20:00|26286.1|26278.1|26284|26276|26293.2|26285.2|26283.2|26275.2|51
1760102700000|2025-10-10 13:25:00|26283.5|26275.5|26285|26277|26287.6|26279.6|26268.6|26260.6|227
1760103000000|2025-10-10 13:30:00|26285.5|26277.5|26338.5|26330.5|26339.5|26331.5|26282.5|26274.5|1217
1760103300000|2025-10-10 13:35:00|26339|26331|26340.3|26332.3|26351.1|26343.1|26317.9|26309.9|889
1760103600000|2025-10-10 13:40:00|26340.8|26332.8|26347.4|26339.4|26349.5|26341.5|26327.9|26319.9|374
1760103900000|2025-10-10 13:45:00|26347.9|26339.9|26329.3|26321.3|26363|26355|26328.3|26320.3|654
1760104200000|2025-10-10 13:50:00|26328.8|26320.8|26351.8|26343.8|26356.9|26348.9|26315.4|26307.4|561
1760104500000|2025-10-10 13:55:00|26351.3|26343.3|26362.6|26354.6|26365.5|26357.5|26343.8|26335.8|274
1760104800000|2025-10-10 14:00:00|26363.1|26355.1|26371.2|26363.2|26381.5|26373.5|26345|26337|653
1760105100000|2025-10-10 14:05:00|26371.7|26363.7|26375|26367|26377.5|26369.5|26351.9|26343.9|331
1760105400000|2025-10-10 14:10:00|26374.5|26366.5|26375.7|26367.7|26385.3|26377.3|26364.4|26356.4|341
1760105700000|2025-10-10 14:15:00|26375.2|26367.2|26387|26379|26394.4|26386.4|26361.3|26353.3|428
1760106000000|2025-10-10 14:20:00|26388|26380|26400.5|26392.5|26418.7|26410.7|26387.5|26379.5|704
1760106300000|2025-10-10 14:25:00|26400|26392|26402.9|26394.9|26411.9|26403.9|26394|26386|314
1760106600000|2025-10-10 14:30:00|26402.4|26394.4|26407.5|26399.5|26410.6|26402.6|26391.4|26383.4|247
1760106900000|2025-10-10 14:35:00|26408|26400|26405.9|26397.9|26408.4|26400.4|26392.1|26384.1|193
1760107200000|2025-10-10 14:40:00|26405.4|26397.4|26397.1|26389.1|26407.9|26399.9|26387.1|26379.1|164
1760107500000|2025-10-10 14:45:00|26397.6|26389.6|26401.7|26393.7|26404.9|26396.9|26389.1|26381.1|165
1760107800000|2025-10-10 14:50:00|26402.1|26394.1|26396.9|26388.9|26405.9|26397.9|26390.6|26382.6|123
1760108100000|2025-10-10 14:55:00|26396.4|26388.4|26169.6|26161.6|26405.5|26397.5|26144.9|26136.9|2926
1760108400000|2025-10-10 15:00:00|26172.6|26164.6|25914|25906|26173.5|26165.5|25880.6|25872.6|4711
1760108700000|2025-10-10 15:05:00|25909|25901|25738.5|25730.5|25970.2|25962.2|25738.4|25730.4|4819
1760109000000|2025-10-10 15:10:00|25737.5|25729.5|25767.8|25759.8|25885.3|25877.3|25727.7|25719.7|2709
1760109300000|2025-10-10 15:15:00|25767.3|25759.3|25617.9|25609.9|25835.5|25827.5|25584.1|25576.1|2879
1760109600000|2025-10-10 15:20:00|25616.4|25608.4|25568.3|25560.3|25639.5|25631.5|25486.2|25478.2|3612
1760109900000|2025-10-10 15:25:00|25574.3|25566.3|25430.5|25422.5|25648.4|25640.4|25429.1|25421.1|2479
1760110200000|2025-10-10 15:30:00|25426|25418|25397|25389|25434.4|25426.4|25291.3|25283.3|2641
1760110500000|2025-10-10 15:35:00|25394|25386|25491.5|25483.5|25545.8|25537.8|25391|25383|1700
1760110800000|2025-10-10 15:40:00|25491|25483|25612.2|25604.2|25628.8|25620.8|25433.3|25425.3|1554
1760111100000|2025-10-10 15:45:00|25613.2|25605.2|25579|25571|25641|25633|25542.6|25534.6|1208
1760111400000|2025-10-10 15:50:00|25579.5|25571.5|25582.1|25574.1|25638.6|25630.6|25563.7|25555.7|1119
1760111700000|2025-10-10 15:55:00|25582.6|25574.6|25475|25467|25583.6|25575.6|25437.8|25429.8|1052
1760112000000|2025-10-10 16:00:00|25474.5|25466.5|25390.8|25382.8|25481.2|25473.2|25388.7|25380.7|945
1760112300000|2025-10-10 16:05:00|25391.3|25383.3|25418.2|25410.2|25441.6|25433.6|25371.8|25363.8|1370
1760112600000|2025-10-10 16:10:00|25417.7|25409.7|25408.7|25400.7|25442.1|25434.1|25380.7|25372.7|1191
1760112900000|2025-10-10 16:15:00|25409.2|25401.2|25390.1|25382.1|25440.9|25432.9|25348.6|25340.6|1458
1760113200000|2025-10-10 16:20:00|25390.6|25382.6|25399|25391|25424.9|25416.9|25367.1|25359.1|661
1760113500000|2025-10-10 16:25:00|25399.5|25391.5|25377.1|25369.1|25399.5|25391.5|25362.1|25354.1|331
1760113800000|2025-10-10 16:30:00|25377.6|25369.6|25368.4|25360.4|25419.3|25411.3|25362.9|25354.9|588
1760114100000|2025-10-10 16:35:00|25368.9|25360.9|25353.7|25345.7|25386.3|25378.3|25344.1|25336.1|632
1760114400000|2025-10-10 16:40:00|25354.2|25346.2|25305.9|25297.9|25366.7|25358.7|25289.5|25281.5|730
1760114700000|2025-10-10 16:45:00|25304.9|25296.9|25270.1|25262.1|25326.8|25318.8|25267.1|25259.1|574
1760115000000|2025-10-10 16:50:00|25270.6|25262.6|25186.2|25178.2|25270.7|25262.7|25179.8|25171.8|802
1760115300000|2025-10-10 16:55:00|25188.7|25180.7|25210|25202|25222.7|25214.7|25180.9|25172.9|947
1760115600000|2025-10-10 17:00:00|25210.5|25202.5|25118.2|25110.2|25218.2|25210.2|25117.7|25109.7|932
1760115900000|2025-10-10 17:05:00|25116.2|25108.2|25097.8|25089.8|25161.4|25153.4|25094.5|25086.5|681
1760116200000|2025-10-10 17:10:00|25097.3|25089.3|25154.1|25146.1|25169.3|25161.3|25084.3|25076.3|968
1760116500000|2025-10-10 17:15:00|25154.6|25146.6|25176.6|25168.6|25218|25210|25142.9|25134.9|879
1760116800000|2025-10-10 17:20:00|25177.1|25169.1|25199.2|25191.2|25227.3|25219.3|25158.1|25150.1|737
1760117100000|2025-10-10 17:25:00|25199.7|25191.7|25207.9|25199.9|25220.8|25212.8|25190.3|25182.3|251
1760117400000|2025-10-10 17:30:00|25207.4|25199.4|25142.6|25134.6|25212.6|25204.6|25141.6|25133.6|411
1760117700000|2025-10-10 17:35:00|25142.1|25134.1|25187.1|25179.1|25209.6|25201.6|25138.6|25130.6|797
1760118000000|2025-10-10 17:40:00|25186.1|25178.1|25152.3|25144.3|25201.8|25193.8|25151.8|25143.8|275
1760118300000|2025-10-10 17:45:00|25151.3|25143.3|25158.8|25150.8|25165.7|25157.7|25113.8|25105.8|398
1760118600000|2025-10-10 17:50:00|25158.3|25150.3|25152.3|25144.3|25174.2|25166.2|25141|25133|161
1760118900000|2025-10-10 17:55:00|25155.8|25147.8|25164.6|25156.6|25183.7|25175.7|25137.3|25129.3|229
1760119200000|2025-10-10 18:00:00|25166.6|25158.6|25140.2|25132.2|25170.1|25162.1|25139.2|25131.2|231
1760119500000|2025-10-10 18:05:00|25139.7|25131.7|25151.5|25143.5|25163.8|25155.8|25133|25125|152
1760119800000|2025-10-10 18:10:00|25152|25144|25147.2|25139.2|25161.4|25153.4|25132.4|25124.4|107
1760120100000|2025-10-10 18:15:00|25146.7|25138.7|25112.7|25104.7|25159.5|25151.5|25104.2|25096.2|523
1760120400000|2025-10-10 18:20:00|25113.2|25105.2|25122.1|25114.1|25144.6|25136.6|25102.3|25094.3|354
1760120700000|2025-10-10 18:25:00|25122.6|25114.6|25103.6|25095.6|25131.9|25123.9|25101.1|25093.1|284
1760121000000|2025-10-10 18:30:00|25104.1|25096.1|25115.5|25107.5|25147|25139|25104.1|25096.1|363
1760121300000|2025-10-10 18:35:00|25111.5|25103.5|25118.1|25110.1|25130.2|25122.2|25108.5|25100.5|171
1760121600000|2025-10-10 18:40:00|25117.6|25109.6|25098.1|25090.1|25125.2|25117.2|25098|25090|215
1760121900000|2025-10-10 18:45:00|25098.6|25090.6|25057.9|25049.9|25122.9|25114.9|25047.5|25039.5|460
1760122200000|2025-10-10 18:50:00|25056.9|25048.9|25010.5|25002.5|25062.9|25054.9|25009.5|25001.5|466
1760122500000|2025-10-10 18:55:00|25010|25002|24957.7|24927.7|25010|25002|24947|24927.7|784
1760122800000|2025-10-10 19:00:00|24957.9|24927.9|24972.3|24942.3|24985.4|24955.4|24940.6|24910.6|55
1760123100000|2025-10-10 19:05:00|24974.3|24944.3|24973|24943|24984.4|24954.4|24967|24937|0
1760123400000|2025-10-10 19:10:00|24973.2|24943.2|24936.2|24906.2|24973.6|24943.6|24925.2|24895.2|0
1760123700000|2025-10-10 19:15:00|24936|24906|24963.3|24933.3|24965.9|24935.9|24934.1|24904.1|0
1760124000000|2025-10-10 19:20:00|24963.2|24933.2|24958.9|24928.9|24966.3|24936.3|24955.5|24925.5|0
1760124300000|2025-10-10 19:25:00|24959|24929|24948.1|24918.1|24965|24935|24940.8|24910.8|0
1760124600000|2025-10-10 19:30:00|24948.3|24918.3|24943.2|24913.2|24957.1|24927.1|24938.3|24908.3|0
1760124900000|2025-10-10 19:35:00|24943.1|24913.1|24924.1|24894.1|24945.2|24915.2|24916.7|24886.7|0
1760125200000|2025-10-10 19:40:00|24923.8|24893.8|25071.3|25041.3|25075.4|25045.4|24923.8|24893.8|0
1760125500000|2025-10-10 19:45:00|25071.5|25041.5|25092.2|25062.2|25100.9|25070.9|25068.4|25038.4|0
1760125800000|2025-10-10 19:50:00|25092.6|25062.6|25072.2|25042.2|25123.6|25093.6|25057.4|25027.4|0
1760126100000|2025-10-10 19:55:00|25071.9|25041.9|24987.5|24957.5|25072.8|25042.8|24977.8|24947.8|0
1760126400000|2025-10-10 20:00:00|24986.9|24956.9|24997.3|24967.3|24998.4|24968.4|24972.1|24942.1|0
1760126700000|2025-10-10 20:05:00|24997.9|24967.9|24996.7|24966.7|25005.8|24975.8|24986.3|24956.3|0
1760127000000|2025-10-10 20:10:00|24997.2|24967.2|25008.1|24978.1|25014.2|24984.2|24997.2|24967.2|0
1760127300000|2025-10-10 20:15:00|25007.5|24977.5|24999.3|24969.3|25007.5|24977.5|24992.7|24962.7|0
1760127600000|2025-10-10 20:20:00|24998.7|24968.7|24999|24969|25006.7|24976.7|24996.2|24966.2|0
1760127900000|2025-10-10 20:25:00|24998.4|24968.4|25012.2|24982.2|25012.5|24982.5|24998.4|24968.4|0
1760128200000|2025-10-10 20:30:00|25011.1|24981.1|24998.2|24968.2|25011.1|24981.1|24997.1|24967.1|0
1760128500000|2025-10-10 20:35:00|24998.7|24968.7|25001|24971|25003.1|24973.1|24996.9|24966.9|0
1760128800000|2025-10-10 20:40:00|25000.7|24970.7|24993|24963|25002|24972|24992.5|24962.5|0
1760129100000|2025-10-10 20:45:00|24992.8|24962.8|24991.8|24961.8|24993.6|24963.6|24988.2|24958.2|0
1760129400000|2025-10-10 20:50:00|24991.2|24961.2|24874.2|24844.2|24991.2|24961.2|24863.7|24833.7|0
1760129700000|2025-10-10 20:55:00|24875.3|24845.3|24836.7|24806.7|24884.6|24854.6|24828.9|24798.9|0
1760307000000|2025-10-12 22:10:00|25358.9|25328.9|25308.5|25278.5|25370.3|25340.3|25278.1|25248.1|0
1760307300000|2025-10-12 22:15:00|25311|25281|25299.6|25269.6|25355.7|25325.7|25276.6|25246.6|0
1760307600000|2025-10-12 22:20:00|25298.3|25268.3|25324.5|25294.5|25351|25321|25294.4|25264.4|0
1760307900000|2025-10-12 22:25:00|25325.1|25295.1|25301.1|25271.1|25331.5|25301.5|25291|25261|0
1760308200000|2025-10-12 22:30:00|25301.7|25271.7|25316.1|25286.1|25339.5|25309.5|25301.6|25271.6|0
1760308500000|2025-10-12 22:35:00|25317.4|25287.4|25336.9|25306.9|25348.8|25318.8|25304.2|25274.2|0
1760308800000|2025-10-12 22:40:00|25337.5|25307.5|25338.6|25308.6|25348.6|25318.6|25316.8|25286.8|0
1760309100000|2025-10-12 22:45:00|25338.7|25308.7|25322.4|25292.4|25359.6|25329.6|25322.4|25292.4|0
1760309400000|2025-10-12 22:50:00|25321.9|25291.9|25340|25310|25357.9|25327.9|25321.9|25291.9|0
1760309700000|2025-10-12 22:55:00|25340.2|25310.2|25342.9|25312.9|25355.6|25325.6|25333.3|25303.3|0
1760310000000|2025-10-12 23:00:00|25342.7|25312.7|25313.9|25283.9|25352|25322|25302.2|25272.2|0
1760310300000|2025-10-12 23:05:00|25313.3|25283.3|25385.8|25355.8|25388.9|25358.9|25312.2|25282.2|0
1760310600000|2025-10-12 23:10:00|25385.9|25355.9|25497.7|25467.7|25527.7|25497.7|25374.2|25344.2|0
1760310900000|2025-10-12 23:15:00|25497|25467|25435|25405|25505|25475|25433.8|25403.8|0
1760311200000|2025-10-12 23:20:00|25435.6|25405.6|25530.2|25500.2|25530.2|25500.2|25435.6|25405.6|0
1760311500000|2025-10-12 23:25:00|25530.8|25500.8|25558.6|25528.6|25561.2|25531.2|25521|25491|0
1760311800000|2025-10-12 23:30:00|25559.2|25529.2|25536.5|25506.5|25606.8|25576.8|25535.9|25505.9|0
1760312100000|2025-10-12 23:35:00|25534.6|25504.6|25538.5|25508.5|25550|25520|25524.4|25494.4|0
1760312400000|2025-10-12 23:40:00|25537.3|25507.3|25530.4|25500.4|25548.5|25518.5|25517.5|25487.5|0
1760312700000|2025-10-12 23:45:00|25529.8|25499.8|25484.2|25454.2|25534.8|25504.8|25478.6|25448.6|0
1760313000000|2025-10-12 23:50:00|25485.9|25455.9|25480.7|25450.7|25487.6|25457.6|25438.5|25408.5|0
1760313300000|2025-10-12 23:55:00|25480.1|25450.1|25503.8|25473.8|25515.4|25485.4|25477.5|25447.5|0
1760313600000|2025-10-13 00:00:00|25503.2|25473.2|25506|25476|25520.5|25490.5|25491.9|25461.9|0
1760313900000|2025-10-13 00:05:00|25507.2|25477.2|25516|25486|25519.1|25489.1|25491.8|25461.8|0
1760314200000|2025-10-13 00:10:00|25516.6|25486.6|25525.4|25495.4|25534.9|25504.9|25510.8|25480.8|0
1760314500000|2025-10-13 00:15:00|25526|25496|25548.1|25518.1|25550.2|25520.2|25520.3|25490.3|0
1760314800000|2025-10-13 00:20:00|25549.4|25519.4|25527.9|25497.9|25573.5|25543.5|25524.8|25494.8|0
1760315100000|2025-10-13 00:25:00|25528|25498|25539.7|25509.7|25543.5|25513.5|25528|25498|0
1760315400000|2025-10-13 00:30:00|25540.3|25510.3|25541.1|25511.1|25541.5|25511.5|25525.6|25495.6|0
1760315700000|2025-10-13 00:35:00|25539.9|25509.9|25535.2|25505.2|25560.9|25530.9|25534.3|25504.3|0
1760316000000|2025-10-13 00:40:00|25535.3|25505.3|25548.9|25518.9|25549.5|25519.5|25524.3|25494.3|0
1760316300000|2025-10-13 00:45:00|25547.7|25517.7|25550.3|25520.3|25562.2|25532.2|25543|25513|0
1760316600000|2025-10-13 00:50:00|25549.7|25519.7|25550.2|25520.2|25560.7|25530.7|25547.8|25517.8|0
1760316900000|2025-10-13 00:55:00|25550.9|25520.9|25563.1|25533.1|25570.8|25540.8|25550.9|25520.9|0
1760317200000|2025-10-13 01:00:00|25564.4|25534.4|25544.1|25514.1|25578.4|25548.4|25544.1|25514.1|0
1760317500000|2025-10-13 01:05:00|25543.4|25513.4|25500.1|25470.1|25558|25528|25497|25467|0
1760317800000|2025-10-13 01:10:00|25500.7|25470.7|25476.2|25446.2|25500.7|25470.7|25464.1|25434.1|0
1760318100000|2025-10-13 01:15:00|25473.8|25443.8|25589.1|25584.1|25626.3|25621.3|25473.2|25443.2|8391
1760318400000|2025-10-13 01:20:00|25589.4|25584.4|25586.3|25581.3|25649.3|25644.3|25539.3|25534.3|4424
1760318700000|2025-10-13 01:25:00|25585.8|25580.8|25635.4|25630.4|25648.9|25643.9|25564.4|25559.4|3269
1760319000000|2025-10-13 01:30:00|25633.9|25628.9|25723|25718|25789.5|25784.5|25630.8|25625.8|9543
1760319300000|2025-10-13 01:35:00|25723.5|25718.5|25639.7|25634.7|25762.4|25757.4|25621.6|25616.6|5541
1760319600000|2025-10-13 01:40:00|25641.7|25636.7|25845.1|25840.1|25856.5|25851.5|25638.5|25633.5|5839
1760319900000|2025-10-13 01:45:00|25842.1|25837.1|25837.5|25832.5|25875.1|25870.1|25803.9|25798.9|4060
1760320200000|2025-10-13 01:50:00|25835.5|25830.5|25803.4|25798.4|25877.8|25872.8|25802.8|25797.8|2684
1760320500000|2025-10-13 01:55:00|25802.9|25797.9|25774.9|25769.9|25806.4|25801.4|25737.1|25732.1|2892
1760320800000|2025-10-13 02:00:00|25773.4|25768.4|25725.2|25720.2|25793.6|25788.6|25712.7|25707.7|2762
1760321100000|2025-10-13 02:05:00|25725.7|25720.7|25671.6|25666.6|25733.9|25728.9|25625.9|25620.9|2657
1760321400000|2025-10-13 02:10:00|25670.6|25665.6|25710.5|25705.5|25717.7|25712.7|25659|25654|2448
1760321700000|2025-10-13 02:15:00|25710|25705|25748.2|25743.2|25766.6|25761.6|25706.3|25701.3|1860
1760322000000|2025-10-13 02:20:00|25749.7|25744.7|25804.7|25799.7|25813.3|25808.3|25745.2|25740.2|1512
1760322300000|2025-10-13 02:25:00|25802.7|25797.7|25792.7|25787.7|25816.4|25811.4|25775.1|25770.1|1533
1760322600000|2025-10-13 02:30:00|25792.2|25787.2|25841.2|25836.2|25842|25837|25770.9|25765.9|2005
1760322900000|2025-10-13 02:35:00|25840.7|25835.7|25760.2|25755.2|25849.9|25844.9|25746.3|25741.3|1862
1760323200000|2025-10-13 02:40:00|25761.2|25756.2|25813.4|25808.4|25821.2|25816.2|25748.1|25743.1|1766
1760323500000|2025-10-13 02:45:00|25815.4|25810.4|25799.8|25794.8|25823.1|25818.1|25795.7|25790.7|1109
1760323800000|2025-10-13 02:50:00|25799.3|25794.3|25728.6|25723.6|25799.3|25794.3|25728|25723|1480
1760324100000|2025-10-13 02:55:00|25730.6|25725.6|25695.4|25690.4|25749.5|25744.5|25690.2|25685.2|1463
1760324400000|2025-10-13 03:00:00|25695.5|25690.5|25671|25666|25696|25691|25657.8|25652.8|1450
1760324700000|2025-10-13 03:05:00|25670.5|25665.5|25679.6|25674.6|25680.6|25675.6|25648.4|25643.4|1271
1760325000000|2025-10-13 03:10:00|25677.1|25672.1|25674.8|25669.8|25706.4|25701.4|25669.3|25664.3|1443
1760325300000|2025-10-13 03:15:00|25675.3|25670.3|25619.9|25614.9|25675.3|25670.3|25619.9|25614.9|1301
1760325600000|2025-10-13 03:20:00|25620.4|25615.4|25578.9|25573.9|25627.3|25622.3|25576|25571|1672
1760325900000|2025-10-13 03:25:00|25579.5|25574.5|25480.5|25475.5|25594.9|25589.9|25480|25475|3148
1760326200000|2025-10-13 03:30:00|25481.5|25476.5|25497.8|25492.8|25525.1|25520.1|25460.6|25455.6|2421
1760326500000|2025-10-13 03:35:00|25497.3|25492.3|25387.2|25382.2|25501.3|25496.3|25382.5|25377.5|3011
1760326800000|2025-10-13 03:40:00|25387.8|25382.8|25466.4|25461.4|25478.8|25473.8|25354.4|25349.4|3313
1760327100000|2025-10-13 03:45:00|25464.9|25459.9|25395.5|25390.5|25473.2|25468.2|25388.1|25383.1|1658
1760327400000|2025-10-13 03:50:00|25394.5|25389.5|25394.1|25389.1|25406.5|25401.5|25326|25321|1951
1760327700000|2025-10-13 03:55:00|25393.6|25388.6|25369.4|25364.4|25395.6|25390.6|25343.5|25338.5|1094
1760328000000|2025-10-13 04:00:00|25386.5|25356.5|25403.6|25373.6|25414.2|25384.2|25386.5|25356.5|0
1760328300000|2025-10-13 04:05:00|25402.9|25372.9|25412.3|25382.3|25419.6|25389.6|25394.9|25364.9|0
1760328600000|2025-10-13 04:10:00|25411.8|25381.8|25415.1|25385.1|25417.4|25387.4|25403.7|25373.7|0
1760328900000|2025-10-13 04:15:00|25415.7|25385.7|25417.4|25387.4|25422.4|25392.4|25415.5|25385.5|0
1760329200000|2025-10-13 04:20:00|25417.7|25387.7|25414.6|25384.6|25418.9|25388.9|25402.1|25372.1|0
1760329500000|2025-10-13 04:25:00|25415.2|25385.2|25419.9|25389.9|25428.5|25398.5|25413.1|25383.1|0
1760329800000|2025-10-13 04:30:00|25418.7|25388.7|25417.4|25387.4|25426.7|25396.7|25415.3|25385.3|0
1760330100000|2025-10-13 04:35:00|25417.8|25387.8|25415.8|25385.8|25421|25391|25410.3|25380.3|0
1760330400000|2025-10-13 04:40:00|25415.1|25385.1|25428.6|25398.6|25433.4|25403.4|25414.5|25384.5|0
1760330700000|2025-10-13 04:45:00|25429|25399|25416.4|25386.4|25434.8|25404.8|25414.2|25384.2|0
1760331000000|2025-10-13 04:50:00|25416.1|25386.1|25417.7|25387.7|25421.1|25391.1|25411.1|25381.1|0
1760331300000|2025-10-13 04:55:00|25417.1|25387.1|25398.9|25368.9|25420.6|25390.6|25396.3|25366.3|24
1760331600000|2025-10-13 05:00:00|25399.3|25369.3|25429.7|25424.7|25435.6|25430.6|25360.8|25355.8|3067
1760331900000|2025-10-13 05:05:00|25430.2|25425.2|25501.7|25496.7|25508.4|25503.4|25417|25412|2266
1760332200000|2025-10-13 05:10:00|25503.2|25498.2|25586|25581|25588.8|25583.8|25490.6|25485.6|2943
1760332500000|2025-10-13 05:15:00|25586.2|25581.2|25523.6|25518.6|25587.5|25582.5|25518.1|25513.1|2369
1760332800000|2025-10-13 05:20:00|25524.1|25519.1|25547.6|25542.6|25574.7|25569.7|25505.4|25500.4|1709
1760333100000|2025-10-13 05:25:00|25547|25542|25598.6|25593.6|25604.9|25599.9|25543|25538|1582
1760333400000|2025-10-13 05:30:00|25599.1|25594.1|25582.4|25577.4|25609|25604|25559.7|25554.7|1973
1760333700000|2025-10-13 05:35:00|25582.9|25577.9|25622.6|25617.6|25632.7|25627.7|25541|25536|2036
1760334000000|2025-10-13 05:40:00|25623.1|25618.1|25579.2|25574.2|25635.7|25630.7|25579.2|25574.2|1705
1760334300000|2025-10-13 05:45:00|25578.7|25573.7|25576.1|25571.1|25593.8|25588.8|25549|25544|1290
1760334600000|2025-10-13 05:50:00|25575.1|25570.1|25642.7|25637.7|25653.2|25648.2|25558.2|25553.2|1517
1760334900000|2025-10-13 05:55:00|25642.2|25637.2|25670.6|25665.6|25677.8|25672.8|25627|25622|1433
1760335200000|2025-10-13 06:00:00|25671.1|25666.1|25697|25692|25700.9|25695.9|25645|25640|2011
1760335500000|2025-10-13 06:05:00|25697.5|25692.5|25682.8|25677.8|25715.2|25710.2|25661.7|25656.7|1594
1760335800000|2025-10-13 06:10:00|25681.3|25676.3|25634.1|25629.1|25696.8|25691.8|25630.7|25625.7|1489
1760336100000|2025-10-13 06:15:00|25634.4|25629.4|25649.9|25644.9|25649.9|25644.9|25599.5|25594.5|1400
1760336400000|2025-10-13 06:20:00|25650.4|25645.4|25691.2|25686.2|25694.3|25689.3|25650.4|25645.4|1242
1760336700000|2025-10-13 06:25:00|25690.2|25685.2|25644.2|25639.2|25706.6|25701.6|25639.1|25634.1|1218
1760337000000|2025-10-13 06:30:00|25644.7|25639.7|25722.2|25717.2|25727.5|25722.5|25639.7|25634.7|1629
1760337300000|2025-10-13 06:35:00|25721.7|25716.7|25701.1|25696.1|25729.6|25724.6|25700.6|25695.6|1253
1760337600000|2025-10-13 06:40:00|25700.6|25695.6|25734.9|25729.9|25735.9|25730.9|25682.8|25677.8|1068
1760337900000|2025-10-13 06:45:00|25733.9|25728.9|25719.5|25714.5|25733.9|25728.9|25691.4|25686.4|1135
1760338200000|2025-10-13 06:50:00|25718|25713|25677.4|25672.4|25718|25713|25671.5|25666.5|811
1760338500000|2025-10-13 06:55:00|25675.9|25670.9|25714.2|25709.2|25718|25713|25674.4|25669.4|978
1760338800000|2025-10-13 07:00:00|25714.7|25709.7|25642.3|25637.3|25736|25731|25629.5|25624.5|2108
1760339100000|2025-10-13 07:05:00|25641.3|25636.3|25682.4|25677.4|25710.9|25705.9|25641.3|25636.3|1446
1760339400000|2025-10-13 07:10:00|25680.4|25675.4|25719.5|25714.5|25729.7|25724.7|25679.4|25674.4|1281
1760339700000|2025-10-13 07:15:00|25719|25714|25758.2|25753.2|25775.9|25770.9|25711.5|25706.5|2009
1760340000000|2025-10-13 07:20:00|25758.7|25753.7|25766.8|25761.8|25773.3|25768.3|25701.8|25696.8|1863
1760340300000|2025-10-13 07:25:00|25767.3|25762.3|25821.1|25816.1|25825.4|25820.4|25760.8|25755.8|1779
1760340600000|2025-10-13 07:30:00|25822.1|25817.1|25785.3|25780.3|25822.1|25817.1|25783.3|25778.3|2217
1760340900000|2025-10-13 07:35:00|25785|25780|25835.8|25830.8|25850.8|25845.8|25785|25780|2163
1760341200000|2025-10-13 07:40:00|25836.3|25831.3|25829.6|25824.6|25873.2|25868.2|25825.7|25820.7|2307
1760341500000|2025-10-13 07:45:00|25830.6|25825.6|25838.5|25833.5|25861.9|25856.9|25812.1|25807.1|2211
1760341800000|2025-10-13 07:50:00|25838|25833|25840.5|25835.5|25875.1|25870.1|25835.5|25830.5|2228
1760342100000|2025-10-13 07:55:00|25841|25836|25840.3|25835.3|25845.9|25840.9|25821.4|25816.4|1866
1760342400000|2025-10-13 08:00:00|25842.3|25837.3|25894.9|25889.9|25896.8|25891.8|25836.8|25831.8|2083
1760342700000|2025-10-13 08:05:00|25895.4|25890.4|25824.7|25819.7|25895.4|25890.4|25820.8|25815.8|1955
1760343000000|2025-10-13 08:10:00|25826.2|25821.2|25843.6|25838.6|25848.9|25843.9|25822.2|25817.2|1116
1760343300000|2025-10-13 08:15:00|25844.3|25839.3|25818.2|25813.2|25848.8|25843.8|25811.3|25806.3|1342
1760343600000|2025-10-13 08:20:00|25817.7|25812.7|25832.3|25827.3|25844.8|25839.8|25815.2|25810.2|611
1760343900000|2025-10-13 08:25:00|25833.8|25828.8|25795.1|25790.1|25834.9|25829.9|25795.1|25790.1|1867
1760344200000|2025-10-13 08:30:00|25813.9|25783.9|25836.4|25806.4|25840.4|25810.4|25813.8|25783.8|414
1760344500000|2025-10-13 08:35:00|25835.2|25805.2|25821.7|25791.7|25839.3|25809.3|25816.5|25786.5|0
1760344800000|2025-10-13 08:40:00|25818.5|25788.5|25779.5|25749.5|25832.1|25802.1|25778.8|25748.8|0
1760345100000|2025-10-13 08:45:00|25779.3|25749.3|25802.1|25772.1|25802.8|25772.8|25778.3|25748.3|0
1760345400000|2025-10-13 08:50:00|25801.4|25771.4|25811.8|25781.8|25818.1|25788.1|25797.8|25767.8|0
1760345700000|2025-10-13 08:55:00|25813|25783|25825|25795|25832.7|25802.7|25810.4|25780.4|0
1760346000000|2025-10-13 09:00:00|25824.4|25794.4|25819|25789|25834.2|25804.2|25811|25781|0
1760346300000|2025-10-13 09:05:00|25819.7|25789.7|25802.1|25772.1|25826.1|25796.1|25802|25772|0
1760346600000|2025-10-13 09:10:00|25801.5|25771.5|25815.5|25785.5|25819.2|25789.2|25796.6|25766.6|0
1760346900000|2025-10-13 09:15:00|25798.8|25790.8|25813.4|25805.4|25840.9|25832.9|25780.5|25772.5|434
1760347200000|2025-10-13 09:20:00|25813.9|25805.9|25802.9|25794.9|25829.3|25821.3|25794.5|25786.5|143
1760347500000|2025-10-13 09:25:00|25803.4|25795.4|25799.3|25791.3|25811.7|25803.7|25789.6|25781.6|104
1760347800000|2025-10-13 09:30:00|25802.8|25794.8|25806.5|25798.5|25817.5|25809.5|25798.2|25790.2|130
1760348100000|2025-10-13 09:35:00|25807|25799|25799.6|25791.6|25811.6|25803.6|25787.8|25779.8|70
1760348400000|2025-10-13 09:40:00|25800.3|25792.3|25787.6|25779.6|25809.3|25801.3|25781.9|25773.9|72
1760348700000|2025-10-13 09:45:00|25788.1|25780.1|25790|25782|25800.3|25792.3|25787.4|25779.4|55
1760349000000|2025-10-13 09:50:00|25789.5|25781.5|25799.2|25791.2|25799.2|25791.2|25785.6|25777.6|45
1760349300000|2025-10-13 09:55:00|25799.7|25791.7|25794.8|25786.8|25815.1|25807.1|25794.2|25786.2|43
1760349600000|2025-10-13 10:00:00|25795.3|25787.3|25797|25789|25814.7|25806.7|25794.5|25786.5|76
1760349900000|2025-10-13 10:05:00|25801|25793|25812|25804|25812.1|25804.1|25799.3|25791.3|66
1760350200000|2025-10-13 10:10:00|25809.5|25801.5|25812.6|25804.6|25815.8|25807.8|25797.7|25789.7|64
1760350500000|2025-10-13 10:15:00|25812.1|25804.1|25805.7|25797.7|25813.6|25805.6|25793.4|25785.4|74
1760350800000|2025-10-13 10:20:00|25805.2|25797.2|25797.7|25789.7|25806.7|25798.7|25782.9|25774.9|69
1760351100000|2025-10-13 10:25:00|25798.2|25790.2|25808|25800|25812.9|25804.9|25797.7|25789.7|75
1760351400000|2025-10-13 10:30:00|25807.5|25799.5|25814.6|25806.6|25818.3|25810.3|25806|25798|34
1760351700000|2025-10-13 10:35:00|25814.1|25806.1|25810.3|25802.3|25821.3|25813.3|25803.3|25795.3|44
1760352000000|2025-10-13 10:40:00|25809.8|25801.8|25790.9|25782.9|25816.8|25808.8|25790.4|25782.4|96
1760352300000|2025-10-13 10:45:00|25789.9|25781.9|25768.4|25760.4|25789.9|25781.9|25763.6|25755.6|138
1760352600000|2025-10-13 10:50:00|25767.9|25759.9|25778.5|25770.5|25781|25773|25759.9|25751.9|73
1760352900000|2025-10-13 10:55:00|25779|25771|25793.2|25785.2|25796.8|25788.8|25773.6|25765.6|194
1760353200000|2025-10-13 11:00:00|25794.7|25786.7|25793.3|25785.3|25847.1|25839.1|25776.1|25768.1|575
1760353500000|2025-10-13 11:05:00|25792.3|25784.3|25720.3|25712.3|25792.3|25784.3|25705.8|25697.8|1110
1760353800000|2025-10-13 11:10:00|25721.3|25713.3|25733.1|25725.1|25739.2|25731.2|25686.5|25678.5|352
1760354100000|2025-10-13 11:15:00|25735.1|25727.1|25755.2|25747.2|25766.1|25758.1|25733.1|25725.1|181
1760354400000|2025-10-13 11:20:00|25754.7|25746.7|25701.6|25693.6|25754.7|25746.7|25690.6|25682.6|310
1760354700000|2025-10-13 11:25:00|25702.1|25694.1|25714.6|25706.6|25728.7|25720.7|25700.1|25692.1|225
1760355000000|2025-10-13 11:30:00|25715.1|25707.1|25732.8|25724.8|25733.8|25725.8|25693.1|25685.1|150
1760355300000|2025-10-13 11:35:00|25733.7|25725.7|25726.2|25718.2|25742.3|25734.3|25695.2|25687.2|178
1760355600000|2025-10-13 11:40:00|25725.7|25717.7|25732.7|25724.7|25744.8|25736.8|25710.3|25702.3|178
1760355900000|2025-10-13 11:45:00|25733.2|25725.2|25753|25745|25760.7|25752.7|25726.7|25718.7|264
1760356200000|2025-10-13 11:50:00|25752.5|25744.5|25724.5|25716.5|25754.5|25746.5|25706.9|25698.9|300
1760356500000|2025-10-13 11:55:00|25724|25716|25713.1|25705.1|25725.3|25717.3|25691.7|25683.7|207
1760356800000|2025-10-13 12:00:00|25712.6|25704.6|25706.4|25698.4|25722.4|25714.4|25685.6|25677.6|252
1760357100000|2025-10-13 12:05:00|25706.9|25698.9|25735.3|25727.3|25738.7|25730.7|25700.4|25692.4|112
1760357400000|2025-10-13 12:10:00|25734.8|25726.8|25782.2|25774.2|25783.1|25775.1|25734.3|25726.3|163
1760357700000|2025-10-13 12:15:00|25781.7|25773.7|25788.7|25780.7|25804.3|25796.3|25781.2|25773.2|217
1760358000000|2025-10-13 12:20:00|25788.2|25780.2|25784.2|25776.2|25797.3|25789.3|25776.2|25768.2|113
1760358300000|2025-10-13 12:25:00|25784.7|25776.7|25786.3|25778.3|25795.7|25787.7|25765.2|25757.2|153
1760358600000|2025-10-13 12:30:00|25785.8|25777.8|25850.3|25842.3|25851|25843|25780.3|25772.3|384
1760358900000|2025-10-13 12:35:00|25849.8|25841.8|25863.8|25855.8|25890.9|25882.9|25840.1|25832.1|486
1760359200000|2025-10-13 12:40:00|25863.3|25855.3|25884.5|25876.5|25884.5|25876.5|25844.5|25836.5|192
1760359500000|2025-10-13 12:45:00|25885|25877|25851.3|25843.3|25887|25879|25851.3|25843.3|121
1760359800000|2025-10-13 12:50:00|25850.8|25842.8|25858.7|25850.7|25860.3|25852.3|25833.7|25825.7|194
1760360100000|2025-10-13 12:55:00|25859.2|25851.2|25827.2|25819.2|25865|25857|25823.1|25815.1|125
1760360400000|2025-10-13 13:00:00|25827.7|25819.7|25840.3|25832.3|25849.5|25841.5|25822.7|25814.7|206
1760360700000|2025-10-13 13:05:00|25840.8|25832.8|25860.7|25852.7|25875.5|25867.5|25838.7|25830.7|259
1760361000000|2025-10-13 13:10:00|25861.2|25853.2|25854.2|25846.2|25867.7|25859.7|25844.7|25836.7|75
1760361300000|2025-10-13 13:15:00|25853.7|25845.7|25832.2|25824.2|25864.3|25856.3|25828.7|25820.7|159
1760361600000|2025-10-13 13:20:00|25833.7|25825.7|25854.4|25846.4|25856.4|25848.4|25813.7|25805.7|160
1760361900000|2025-10-13 13:25:00|25854.9|25846.9|25852.1|25844.1|25909.2|25901.2|25851.1|25843.1|380
1760362200000|2025-10-13 13:30:00|25853.6|25845.6|25787.2|25779.2|25885.2|25877.2|25781.5|25773.5|1439
1760362500000|2025-10-13 13:35:00|25788.2|25780.2|25754.7|25746.7|25792.7|25784.7|25728.2|25720.2|794
1760362800000|2025-10-13 13:40:00|25755.2|25747.2|25738|25730|25764.7|25756.7|25702.1|25694.1|615
1760363100000|2025-10-13 13:45:00|25737|25729|25756.8|25748.8|25781.7|25773.7|25726.8|25718.8|500
1760363400000|2025-10-13 13:50:00|25754.3|25746.3|25804.1|25796.1|25820.4|25812.4|25741.3|25733.3|469
1760363700000|2025-10-13 13:55:00|25804.6|25796.6|25829.5|25821.5|25846|25838|25798.6|25790.6|498
1760364000000|2025-10-13 14:00:00|25830|25822|25839|25831|25853.6|25845.6|25810.4|25802.4|392
1760364300000|2025-10-13 14:05:00|25840|25832|25828.9|25820.9|25840|25832|25806.4|25798.4|421
1760364600000|2025-10-13 14:10:00|25828.4|25820.4|25839.3|25831.3|25842.3|25834.3|25797.4|25789.4|337
1760364900000|2025-10-13 14:15:00|25839.8|25831.8|25821.7|25813.7|25868.8|25860.8|25815.4|25807.4|484
1760365200000|2025-10-13 14:20:00|25822.2|25814.2|25811.7|25803.7|25831.2|25823.2|25771|25763|343
1760365500000|2025-10-13 14:25:00|25808.2|25800.2|25791.9|25783.9|25811.2|25803.2|25779.9|25771.9|194
1760365800000|2025-10-13 14:30:00|25789.9|25781.9|25851|25843|25860|25852|25782.9|25774.9|277
1760366100000|2025-10-13 14:35:00|25850.5|25842.5|25875.2|25867.2|25892.4|25884.4|25849|25841|469
1760366400000|2025-10-13 14:40:00|25875.7|25867.7|25872.4|25864.4|25884.8|25876.8|25845.9|25837.9|207
1760366700000|2025-10-13 14:45:00|25871.9|25863.9|25867.8|25859.8|25896.3|25888.3|25855.7|25847.7|270
1760367000000|2025-10-13 14:50:00|25868.3|25860.3|25841.6|25833.6|25868.3|25860.3|25816.1|25808.1|264
1760367300000|2025-10-13 14:55:00|25841.1|25833.1|25826.2|25818.2|25841.6|25833.6|25808.7|25800.7|225
1760367600000|2025-10-13 15:00:00|25827.2|25819.2|25812.7|25804.7|25827.2|25819.2|25793.7|25785.7|252
1760367900000|2025-10-13 15:05:00|25813.2|25805.2|25817.7|25809.7|25828.8|25820.8|25778.6|25770.6|262
1760368200000|2025-10-13 15:10:00|25816.2|25808.2|25863|25855|25871.3|25863.3|25808.2|25800.2|300
1760368500000|2025-10-13 15:15:00|25863.5|25855.5|25876.6|25868.6|25883.2|25875.2|25859.1|25851.1|239
1760368800000|2025-10-13 15:20:00|25878.6|25870.6|25878.5|25870.5|25896.4|25888.4|25876.5|25868.5|353
1760369100000|2025-10-13 15:25:00|25879|25871|25838.8|25830.8|25881.5|25873.5|25838.3|25830.3|229
1760369400000|2025-10-13 15:30:00|25838.3|25830.3|25865.7|25857.7|25871|25863|25834.8|25826.8|159
1760369700000|2025-10-13 15:35:00|25865.2|25857.2|25855.5|25847.5|25870.9|25862.9|25854.5|25846.5|122
1760370000000|2025-10-13 15:40:00|25855|25847|25847.4|25839.4|25855|25847|25833.9|25825.9|196
1760370300000|2025-10-13 15:45:00|25847.9|25839.9|25859.3|25851.3|25866.5|25858.5|25840.3|25832.3|156
1760370600000|2025-10-13 15:50:00|25858.8|25850.8|25860.7|25852.7|25869.9|25861.9|25849.9|25841.9|88
1760370900000|2025-10-13 15:55:00|25860.2|25852.2|25867.4|25859.4|25879.2|25871.2|25854.7|25846.7|96
1760371200000|2025-10-13 16:00:00|25868.4|25860.4|25878.9|25870.9|25881.3|25873.3|25857.4|25849.4|103
1760371500000|2025-10-13 16:05:00|25878.4|25870.4|25875.7|25867.7|25886.3|25878.3|25868.7|25860.7|122
1760371800000|2025-10-13 16:10:00|25875.2|25867.2|25862.1|25854.1|25882.9|25874.9|25856.9|25848.9|71
1760372100000|2025-10-13 16:15:00|25862.6|25854.6|25851|25843|25865|25857|25848.5|25840.5|148
1760372400000|2025-10-13 16:20:00|25850.5|25842.5|25868|25860|25878.3|25870.3|25794.9|25786.9|789
1760372700000|2025-10-13 16:25:00|25867.5|25859.5|25854.8|25846.8|25869.2|25861.2|25844.8|25836.8|157
1760373000000|2025-10-13 16:30:00|25853.8|25845.8|25857|25849|25862.3|25854.3|25849.3|25841.3|123
1760373300000|2025-10-13 16:35:00|25855|25847|25845.8|25837.8|25858|25850|25827.6|25819.6|108
1760373600000|2025-10-13 16:40:00|25845.3|25837.3|25838.9|25830.9|25847.8|25839.8|25825.1|25817.1|147
1760373900000|2025-10-13 16:45:00|25838.4|25830.4|25851.6|25843.6|25853.1|25845.1|25832.9|25824.9|62
1760374200000|2025-10-13 16:50:00|25852.1|25844.1|25849|25841|25856.6|25848.6|25844.1|25836.1|42
1760374500000|2025-10-13 16:55:00|25849.5|25841.5|25870.8|25862.8|25871.3|25863.3|25849.5|25841.5|69
1760374800000|2025-10-13 17:00:00|25871.3|25863.3|25875.4|25867.4|25878.2|25870.2|25866.2|25858.2|80
1760375100000|2025-10-13 17:05:00|25874.9|25866.9|25864.4|25856.4|25877.4|25869.4|25862.8|25854.8|61
1760375400000|2025-10-13 17:10:00|25864.9|25856.9|25844.1|25836.1|25868.9|25860.9|25836.6|25828.6|57
1760375700000|2025-10-13 17:15:00|25844.6|25836.6|25842.7|25834.7|25848.9|25840.9|25837.2|25829.2|160
1760376000000|2025-10-13 17:20:00|25843.2|25835.2|25851.5|25843.5|25860.4|25852.4|25837.7|25829.7|116
1760376300000|2025-10-13 17:25:00|25851|25843|25840.9|25832.9|25851|25843|25833.5|25825.5|73
1760376600000|2025-10-13 17:30:00|25841.4|25833.4|25840.7|25832.7|25850.9|25842.9|25834.9|25826.9|21
1760376900000|2025-10-13 17:35:00|25841.2|25833.2|25841.2|25833.2|25848.2|25840.2|25837.7|25829.7|7
1760377200000|2025-10-13 17:40:00|25840.7|25832.7|25833.4|25825.4|25843|25835|25832.9|25824.9|50
1760377500000|2025-10-13 17:45:00|25832.9|25824.9|25833.3|25825.3|25842.4|25834.4|25828.4|25820.4|71
1760377800000|2025-10-13 17:50:00|25833.8|25825.8|25831.4|25823.4|25835.8|25827.8|25818.6|25810.6|67
1760378100000|2025-10-13 17:55:00|25830.9|25822.9|25837.7|25829.7|25841.2|25833.2|25823.4|25815.4|42
1760378400000|2025-10-13 18:00:00|25838.2|25830.2|25840|25832|25842.5|25834.5|25830|25822|29
1760378700000|2025-10-13 18:05:00|25839.5|25831.5|25841.5|25833.5|25844.5|25836.5|25835.5|25827.5|32
1760379000000|2025-10-13 18:10:00|25840|25832|25843|25835|25855.5|25847.5|25836|25828|53
1760379300000|2025-10-13 18:15:00|25842.5|25834.5|25845.5|25837.5|25858|25850|25842|25834|57
1760379600000|2025-10-13 18:20:00|25846|25838|25848.5|25840.5|25853.5|25845.5|25845.5|25837.5|77
1760379900000|2025-10-13 18:25:00|25847|25839|25833.9|25825.9|25849.9|25841.9|25833.9|25825.9|94
1760380200000|2025-10-13 18:30:00|25833.4|25825.4|25813.9|25805.9|25837.7|25829.7|25810.5|25802.5|241
1760380500000|2025-10-13 18:35:00|25813.4|25805.4|25799.7|25791.7|25814.4|25806.4|25795.7|25787.7|169
1760380800000|2025-10-13 18:40:00|25799.2|25791.2|25787.8|25779.8|25802.7|25794.7|25785.2|25777.2|106
1760381100000|2025-10-13 18:45:00|25788.3|25780.3|25776.4|25768.4|25789.3|25781.3|25771.9|25763.9|89
1760381400000|2025-10-13 18:50:00|25776.9|25768.9|25767|25759|25781.5|25773.5|25760.6|25752.6|95
1760381700000|2025-10-13 18:55:00|25766.5|25758.5|25767.3|25737.3|25777.6|25769.6|25754.4|25736.9|181
1760382000000|2025-10-13 19:00:00|25767.6|25737.6|25765.2|25735.2|25775.5|25745.5|25756.9|25726.9|0
1760382300000|2025-10-13 19:05:00|25765.5|25735.5|25787.5|25757.5|25789.7|25759.7|25764.8|25734.8|0
1760382600000|2025-10-13 19:10:00|25787.8|25757.8|25788.4|25758.4|25801|25771|25784.6|25754.6|0
1760382900000|2025-10-13 19:15:00|25788.6|25758.6|25798.7|25768.7|25798.9|25768.9|25783.5|25753.5|0
1760383200000|2025-10-13 19:20:00|25799.1|25769.1|25807.2|25777.2|25810.9|25780.9|25799.1|25769.1|0
1760383500000|2025-10-13 19:25:00|25807.5|25777.5|25784.7|25754.7|25809.1|25779.1|25778.1|25748.1|0
1760383800000|2025-10-13 19:30:00|25783.7|25753.7|25795.7|25765.7|25796.1|25766.1|25781.8|25751.8|0
1760384100000|2025-10-13 19:35:00|25795.4|25765.4|25796.6|25766.6|25797.9|25767.9|25789.2|25759.2|0
1760384400000|2025-10-13 19:40:00|25796.7|25766.7|25802.7|25772.7|25805.5|25775.5|25796.6|25766.6|0
1760384700000|2025-10-13 19:45:00|25803|25773|25794.3|25764.3|25803|25773|25791.6|25761.6|0
1760385000000|2025-10-13 19:50:00|25792.3|25762.3|25815.8|25785.8|25821|25791|25786.9|25756.9|0
1760385300000|2025-10-13 19:55:00|25816.7|25786.7|25792.8|25762.8|25816.7|25786.7|25790.1|25760.1|0
1760385600000|2025-10-13 20:00:00|25790.3|25760.3|25786.2|25756.2|25803.6|25773.6|25780.2|25750.2|0
1760385900000|2025-10-13 20:05:00|25787.4|25757.4|25787.6|25757.6|25794.9|25764.9|25777.5|25747.5|0
1760386200000|2025-10-13 20:10:00|25788.9|25758.9|25788.8|25758.8|25795.1|25765.1|25785|25755|0
1760386500000|2025-10-13 20:15:00|25791.3|25761.3|25781.8|25751.8|25795.2|25765.2|25777.7|25747.7|0
1760386800000|2025-10-13 20:20:00|25783.1|25753.1|25782.9|25752.9|25792.5|25762.5|25780|25750|0
1760387100000|2025-10-13 20:25:00|25784.2|25754.2|25787.9|25757.9|25789.3|25759.3|25781.3|25751.3|0
1760387400000|2025-10-13 20:30:00|25788|25758|25780.3|25750.3|25788|25758|25779.1|25749.1|0
1760387700000|2025-10-13 20:35:00|25779.1|25749.1|25785.8|25755.8|25786.9|25756.9|25774.6|25744.6|0
1760388000000|2025-10-13 20:40:00|25784.4|25754.4|25780.6|25750.6|25785.9|25755.9|25778.9|25748.9|0
1760388300000|2025-10-13 20:45:00|25779.3|25749.3|25776.3|25746.3|25786|25756|25776.3|25746.3|0
1760388600000|2025-10-13 20:50:00|25777.5|25747.5|25772.1|25742.1|25779.4|25749.4|25769.1|25739.1|0
1760388900000|2025-10-13 20:55:00|25770.9|25740.9|25792.4|25762.4|25794.2|25764.2|25770.9|25740.9|0
1760389200000|2025-10-13 21:00:00|25796.9|25766.9|25795.3|25765.3|25796.9|25766.9|25794.1|25764.1|0
1760389500000|2025-10-13 21:05:00|25795.1|25765.1|25797.5|25767.5|25797.5|25767.5|25795.1|25765.1|0
1760389800000|2025-10-13 21:10:00|25797.7|25767.7|25798.5|25768.5|25798.7|25768.7|25797.7|25767.7|0
1760390100000|2025-10-13 21:15:00|25798.7|25768.7|25799.4|25769.4|25799.6|25769.6|25798.5|25768.5|0
1760390400000|2025-10-13 21:20:00|25799.8|25769.8|25799.8|25769.8|25800|25770|25799.6|25769.6|0
1760390700000|2025-10-13 21:25:00|25799.6|25769.6|25799.1|25769.1|25799.6|25769.6|25799.1|25769.1|0
1760391000000|2025-10-13 21:30:00|25799.3|25769.3|25802.1|25772.1|25802.8|25772.8|25799.3|25769.3|0
1760391300000|2025-10-13 21:35:00|25801.9|25771.9|25800.9|25770.9|25801.9|25771.9|25800.3|25770.3|0
1760391900000|2025-10-13 21:45:00|25800.8|25770.8|25804.7|25774.7|25805.9|25775.9|25800.8|25770.8|0
1760392200000|2025-10-13 21:50:00|25804.5|25774.5|25804.9|25774.9|25804.9|25774.9|25804.3|25774.3|0
1760392500000|2025-10-13 21:55:00|25804.8|25774.8|25808.9|25778.9|25808.9|25778.9|25803.3|25773.3|0
1760392800000|2025-10-13 22:00:00|25802.8|25772.8|25816.3|25786.3|25817.2|25787.2|25801.2|25771.2|0
1760393100000|2025-10-13 22:05:00|25816.9|25786.9|25813.9|25783.9|25820.4|25790.4|25810.4|25780.4|0
1760393400000|2025-10-13 22:10:00|25814.5|25784.5|25820.2|25790.2|25820.9|25790.9|25807.5|25777.5|0
1760393700000|2025-10-13 22:15:00|25820.9|25790.9|25822.7|25792.7|25828.3|25798.3|25816.5|25786.5|0
1760394000000|2025-10-13 22:20:00|25822|25792|25806|25776|25822.3|25792.3|25805.6|25775.6|0
1760394300000|2025-10-13 22:25:00|25806.6|25776.6|25795.1|25765.1|25809.5|25779.5|25792.6|25762.6|0
1760394600000|2025-10-13 22:30:00|25796.4|25766.4|25809|25779|25812.6|25782.6|25796.4|25766.4|0
1760394900000|2025-10-13 22:35:00|25810.2|25780.2|25807.9|25777.9|25818.2|25788.2|25806.3|25776.3|0
1760395200000|2025-10-13 22:40:00|25808.6|25778.6|25811.1|25781.1|25817.3|25787.3|25804.5|25774.5|0
1760395500000|2025-10-13 22:45:00|25811.7|25781.7|25816.7|25786.7|25818.8|25788.8|25808.5|25778.5|0
1760395800000|2025-10-13 22:50:00|25818|25788|25811.7|25781.7|25818|25788|25811.7|25781.7|0
1760396100000|2025-10-13 22:55:00|25812.3|25782.3|25818.8|25788.8|25818.8|25788.8|25809.1|25779.1|0
1760396400000|2025-10-13 23:00:00|25818.6|25788.6|25815.9|25785.9|25819.7|25789.7|25802.9|25772.9|0
1760396700000|2025-10-13 23:05:00|25816.2|25786.2|25808.2|25778.2|25817.4|25787.4|25804|25774|0
1760397000000|2025-10-13 23:10:00|25807.6|25777.6|25798.7|25768.7|25808.2|25778.2|25798.7|25768.7|0
1760397300000|2025-10-13 23:15:00|25799.3|25769.3|25808.3|25778.3|25809.5|25779.5|25793.3|25763.3|0
1760397600000|2025-10-13 23:20:00|25808.9|25778.9|25814.3|25784.3|25817.3|25787.3|25807|25777|0
1760397900000|2025-10-13 23:25:00|25813|25783|25810.4|25780.4|25814.3|25784.3|25807.9|25777.9|0
1760398200000|2025-10-13 23:30:00|25809.8|25779.8|25805.4|25775.4|25810.4|25780.4|25800.3|25770.3|0
1760398500000|2025-10-13 23:35:00|25804.7|25774.7|25787.1|25757.1|25804.7|25774.7|25780.9|25750.9|0
1760398800000|2025-10-13 23:40:00|25788.3|25758.3|25782|25752|25791.1|25761.1|25777|25747|0
1760399100000|2025-10-13 23:45:00|25781.4|25751.4|25784.2|25754.2|25785.4|25755.4|25775.3|25745.3|0
1760399400000|2025-10-13 23:50:00|25784.8|25754.8|25785.5|25755.5|25788.8|25758.8|25783.5|25753.5|0
1760399700000|2025-10-13 23:55:00|25786.1|25756.1|25789.9|25759.9|25791.3|25761.3|25784.4|25754.4|0
1760400000000|2025-10-14 00:00:00|25788|25758|25809.7|25779.7|25813.7|25783.7|25780.8|25750.8|0
1760400300000|2025-10-14 00:05:00|25810.3|25780.3|25824.2|25794.2|25827.9|25797.9|25810.3|25780.3|0
1760400600000|2025-10-14 00:10:00|25824.8|25794.8|25830.4|25800.4|25839.2|25809.2|25813.7|25783.7|0
1760400900000|2025-10-14 00:15:00|25831|25801|25846.2|25816.2|25859.4|25829.4|25829.2|25799.2|0
1760401200000|2025-10-14 00:20:00|25844.9|25814.9|25834.9|25804.9|25854.6|25824.6|25830.1|25800.1|0
1760401500000|2025-10-14 00:25:00|25835|25805|25854.9|25824.9|25855.6|25825.6|25835|25805|0
1760401800000|2025-10-14 00:30:00|25855.6|25825.6|25883|25853|25899.3|25869.3|25851.6|25821.6|0
1760402100000|2025-10-14 00:35:00|25883.6|25853.6|25852.4|25822.4|25884.2|25854.2|25849.4|25819.4|0
1760402400000|2025-10-14 00:40:00|25851.8|25821.8|25838.4|25808.4|25854.3|25824.3|25835.9|25805.9|0
1760402700000|2025-10-14 00:45:00|25837.1|25807.1|25800.8|25770.8|25838.1|25808.1|25791.1|25761.1|0
1760403000000|2025-10-14 00:50:00|25801|25771|25799.9|25769.9|25808.1|25778.1|25795.5|25765.5|0
1760403300000|2025-10-14 00:55:00|25799.3|25769.3|25795.7|25765.7|25800.5|25770.5|25784.9|25754.9|0
1760403600000|2025-10-14 01:00:00|25793.2|25763.2|25808|25778|25832.1|25802.1|25791.3|25761.3|0
1760403900000|2025-10-14 01:05:00|25809.2|25779.2|25815|25785|25840.8|25810.8|25790.7|25760.7|0
1760404200000|2025-10-14 01:10:00|25814.3|25784.3|25890.2|25860.2|25892.7|25862.7|25808.8|25778.8|0
1760404500000|2025-10-14 01:15:00|25881.7|25851.7|25910.4|25905.4|25945.2|25940.2|25862.6|25851.7|3226
1760404800000|2025-10-14 01:20:00|25910.9|25905.9|25954|25949|25956|25951|25893|25888|1589
1760405100000|2025-10-14 01:25:00|25953|25948|25933.9|25928.9|25958.9|25953.9|25910.7|25905.7|1168
1760405400000|2025-10-14 01:30:00|25934.4|25929.4|26026.4|26021.4|26070.6|26065.6|25917.1|25912.1|6869
1760405700000|2025-10-14 01:35:00|26025.9|26020.9|26028.7|26023.7|26038.2|26033.2|25939.2|25934.2|3684
1760406000000|2025-10-14 01:40:00|26024.7|26019.7|26006.3|26001.3|26046.5|26041.5|25992.8|25987.8|2282
1760406300000|2025-10-14 01:45:00|26006.8|26001.8|25956.8|25951.8|26021.3|26016.3|25939.5|25934.5|2434
1760406600000|2025-10-14 01:50:00|25956.3|25951.3|25923.6|25918.6|25982.7|25977.7|25904.5|25899.5|2156
1760406900000|2025-10-14 01:55:00|25922.1|25917.1|25956.4|25951.4|25978|25973|25919.5|25914.5|1714
1760407200000|2025-10-14 02:00:00|25954.4|25949.4|25951.7|25946.7|25966.3|25961.3|25913.1|25908.1|2055
1760407500000|2025-10-14 02:05:00|25950.7|25945.7|25902.7|25897.7|25972.7|25967.7|25879.1|25874.1|1943
1760407800000|2025-10-14 02:10:00|25902.2|25897.2|25886.1|25881.1|25907.6|25902.6|25830.7|25825.7|2094
1760408100000|2025-10-14 02:15:00|25888.6|25883.6|25923.3|25918.3|25939.9|25934.9|25881.6|25876.6|2040
1760408400000|2025-10-14 02:20:00|25922.8|25917.8|25938|25933|25992.2|25987.2|25922.8|25917.8|1893
1760408700000|2025-10-14 02:25:00|25937.5|25932.5|25857.1|25852.1|25938.5|25933.5|25847.6|25842.6|1695
1760409000000|2025-10-14 02:30:00|25854.6|25849.6|25807.6|25802.6|25858.8|25853.8|25797.7|25792.7|2100
1760409300000|2025-10-14 02:35:00|25807.1|25802.1|25863.2|25858.2|25870.8|25865.8|25789|25784|1996
1760409600000|2025-10-14 02:40:00|25864.7|25859.7|25902.7|25897.7|25924.5|25919.5|25856.2|25851.2|1851
1760409900000|2025-10-14 02:45:00|25902.2|25897.2|25838.6|25833.6|25916.5|25911.5|25837.1|25832.1|1627
1760410200000|2025-10-14 02:50:00|25837.6|25832.6|25804.3|25799.3|25840.4|25835.4|25800.7|25795.7|1330
1760410500000|2025-10-14 02:55:00|25806.3|25801.3|25790.8|25785.8|25822.4|25817.4|25780.9|25775.9|1745
1760410800000|2025-10-14 03:00:00|25788.3|25783.3|25824.2|25819.2|25856.7|25851.7|25779.8|25774.8|1811
1760411100000|2025-10-14 03:05:00|25823.7|25818.7|25775.1|25770.1|25833.6|25828.6|25731.6|25726.6|2272
1760411400000|2025-10-14 03:10:00|25775.6|25770.6|25783.2|25778.2|25791.4|25786.4|25733.7|25728.7|1532
1760411700000|2025-10-14 03:15:00|25782.7|25777.7|25720.6|25715.6|25799.6|25794.6|25709.1|25704.1|1231
1760412000000|2025-10-14 03:20:00|25722.6|25717.6|25766.5|25761.5|25771.2|25766.2|25708.6|25703.6|1260
1760412300000|2025-10-14 03:25:00|25767|25762|25759.9|25754.9|25783.6|25778.6|25733.4|25728.4|931
1760412600000|2025-10-14 03:30:00|25758.9|25753.9|25747.7|25742.7|25760.9|25755.9|25735.3|25730.3|467
1760412900000|2025-10-14 03:35:00|25748.2|25743.2|25764.2|25759.2|25778.1|25773.1|25748.2|25743.2|524
1760413200000|2025-10-14 03:40:00|25763.7|25758.7|25782.1|25777.1|25802.5|25797.5|25755.2|25750.2|894
1760413500000|2025-10-14 03:45:00|25782.6|25777.6|25812.3|25807.3|25818.8|25813.8|25778.4|25773.4|661
1760413800000|2025-10-14 03:50:00|25811.8|25806.8|25794.9|25789.9|25824.6|25819.6|25761.1|25756.1|1048
1760414100000|2025-10-14 03:55:00|25795.4|25790.4|25813.1|25808.1|25814.1|25809.1|25790|25785|663
1760414400000|2025-10-14 04:00:00|25826.4|25796.4|25814.9|25784.9|25843.7|25813.7|25791.3|25761.3|1
1760414700000|2025-10-14 04:05:00|25814.2|25784.2|25786.5|25756.5|25826.3|25796.3|25781.1|25751.1|0
1760415000000|2025-10-14 04:10:00|25789|25759|25772.6|25742.6|25791.9|25761.9|25758.3|25728.3|0
1760415300000|2025-10-14 04:15:00|25773.9|25743.9|25688.7|25658.7|25774|25744|25681.6|25651.6|0
1760415600000|2025-10-14 04:20:00|25690.5|25660.5|25720.1|25690.1|25724.2|25694.2|25681.1|25651.1|0
1760415900000|2025-10-14 04:25:00|25719.6|25689.6|25705.5|25675.5|25736.8|25706.8|25684.4|25654.4|0
1760416200000|2025-10-14 04:30:00|25704.8|25674.8|25714.2|25684.2|25717|25687|25671.6|25641.6|0
1760416500000|2025-10-14 04:35:00|25715.5|25685.5|25725.8|25695.8|25735.5|25705.5|25696.8|25666.8|0
1760416800000|2025-10-14 04:40:00|25727|25697|25725.4|25695.4|25734.1|25704.1|25719.1|25689.1|0
1760417100000|2025-10-14 04:45:00|25725.8|25695.8|25704.1|25674.1|25733.9|25703.9|25704.1|25674.1|0
1760417400000|2025-10-14 04:50:00|25703.5|25673.5|25745.4|25715.4|25746|25716|25693.9|25663.9|0
1760417700000|2025-10-14 04:55:00|25744.7|25714.7|25721.1|25691.1|25758.8|25728.8|25703.3|25673.3|132
1760418000000|2025-10-14 05:00:00|25721.7|25691.7|25568.2|25563.2|25721.7|25705.4|25548.3|25543.3|6009
1760418300000|2025-10-14 05:05:00|25566.7|25561.7|25568|25563|25618|25613|25518.8|25513.8|2925
1760418600000|2025-10-14 05:10:00|25568.5|25563.5|25616.3|25611.3|25618.8|25613.8|25536.6|25531.6|1796
1760418900000|2025-10-14 05:15:00|25618.3|25613.3|25635.3|25630.3|25654.6|25649.6|25607.4|25602.4|1807
1760419200000|2025-10-14 05:20:00|25634.8|25629.8|25684.1|25679.1|25697.3|25692.3|25630.3|25625.3|1719
1760419500000|2025-10-14 05:25:00|25684.6|25679.6|25665.7|25660.7|25709.5|25704.5|25646.9|25641.9|1346
1760419800000|2025-10-14 05:30:00|25665.2|25660.2|25622.8|25617.8|25706.8|25701.8|25603.8|25598.8|1385
1760420100000|2025-10-14 05:35:00|25622.3|25617.3|25558.7|25553.7|25622.3|25617.3|25547.3|25542.3|1808
1760420400000|2025-10-14 05:40:00|25559.7|25554.7|25554.5|25549.5|25575.3|25570.3|25511.8|25506.8|1878
1760420700000|2025-10-14 05:45:00|25554|25549|25534.2|25529.2|25554|25549|25504.1|25499.1|1592
1760421000000|2025-10-14 05:50:00|25532.2|25527.2|25558.8|25553.8|25584.3|25579.3|25519.3|25514.3|1521
1760421300000|2025-10-14 05:55:00|25558.3|25553.3|25470.5|25465.5|25561.1|25556.1|25469.1|25464.1|1435
1760421600000|2025-10-14 06:00:00|25471|25466|25478.3|25473.3|25492.4|25487.4|25451.7|25446.7|1648
1760421900000|2025-10-14 06:05:00|25479.3|25474.3|25432|25427|25484.3|25479.3|25430.2|25425.2|1670
1760422200000|2025-10-14 06:10:00|25431|25426|25470.4|25465.4|25478.6|25473.6|25416.9|25411.9|1849
1760422500000|2025-10-14 06:15:00|25470.9|25465.9|25360.3|25355.3|25473.4|25468.4|25357.3|25352.3|2616
1760422800000|2025-10-14 06:20:00|25361.3|25356.3|25375.5|25370.5|25404|25399|25359.3|25354.3|2268
1760423100000|2025-10-14 06:25:00|25376|25371|25405.3|25400.3|25410.1|25405.1|25349.8|25344.8|2141
1760423400000|2025-10-14 06:30:00|25405.8|25400.8|25387.1|25382.1|25458.3|25453.3|25380.8|25375.8|2965
1760423700000|2025-10-14 06:35:00|25388.1|25383.1|25359.2|25354.2|25389.6|25384.6|25346.8|25341.8|1599
1760424000000|2025-10-14 06:40:00|25360.2|25355.2|25370.3|25365.3|25385.6|25380.6|25342.3|25337.3|1517
1760424300000|2025-10-14 06:45:00|25370.8|25365.8|25444|25439|25449.5|25444.5|25359.6|25354.6|1651
1760424600000|2025-10-14 06:50:00|25443.5|25438.5|25432.5|25427.5|25458.3|25453.3|25416.4|25411.4|1366
1760424900000|2025-10-14 06:55:00|25431.5|25426.5|25428.9|25423.9|25440.2|25435.2|25404.5|25399.5|915
1760425200000|2025-10-14 07:00:00|25426.4|25421.4|25355.9|25350.9|25448.3|25443.3|25352.4|25347.4|1387
1760425500000|2025-10-14 07:05:00|25357.4|25352.4|25370.9|25365.9|25377.8|25372.8|25312.4|25307.4|1578
1760425800000|2025-10-14 07:10:00|25370.8|25365.8|25367.2|25362.2|25397.8|25392.8|25353.2|25348.2|1039
1760426100000|2025-10-14 07:15:00|25365.2|25360.2|25423.1|25418.1|25433|25428|25357.9|25352.9|928
1760426400000|2025-10-14 07:20:00|25423.6|25418.6|25424.1|25419.1|25447.3|25442.3|25416.6|25411.6|1033
1760426700000|2025-10-14 07:25:00|25423.6|25418.6|25402.8|25397.8|25449.8|25444.8|25399.5|25394.5|1006
1760427000000|2025-10-14 07:30:00|25403.3|25398.3|25428.4|25423.4|25442.1|25437.1|25394.8|25389.8|1225
1760427300000|2025-10-14 07:35:00|25426.9|25421.9|25404.1|25399.1|25438.4|25433.4|25339.4|25334.4|2812
1760427600000|2025-10-14 07:40:00|25405.6|25400.6|25354.7|25349.7|25419.6|25414.6|25334.8|25329.8|2258
1760427900000|2025-10-14 07:45:00|25355.2|25350.2|25421.4|25416.4|25424.4|25419.4|25355.2|25350.2|2083
1760428200000|2025-10-14 07:50:00|25422.4|25417.4|25434.5|25429.5|25441.3|25436.3|25412.6|25407.6|1862
1760428500000|2025-10-14 07:55:00|25434|25429|25417.8|25412.8|25439.2|25434.2|25392|25387|1598
1760428800000|2025-10-14 08:00:00|25418.8|25413.8|25439.6|25434.6|25449.6|25444.6|25412.3|25407.3|1676
1760429100000|2025-10-14 08:05:00|25441.6|25436.6|25452.5|25447.5|25457.7|25452.7|25419.6|25414.6|1767
1760429400000|2025-10-14 08:10:00|25451.5|25446.5|25467.9|25462.9|25481.8|25476.8|25445.2|25440.2|1202
1760429700000|2025-10-14 08:15:00|25468.4|25463.4|25490.9|25485.9|25494.4|25489.4|25467.4|25462.4|1127
1760430000000|2025-10-14 08:20:00|25488.9|25483.9|25500.6|25495.6|25504.5|25499.5|25481.6|25476.6|1070
1760430300000|2025-10-14 08:25:00|25500.1|25495.1|25496.1|25491.1|25506.9|25501.9|25478|25473|1195
1760430600000|2025-10-14 08:30:00|25515.8|25485.8|25523.4|25493.4|25537.7|25507.7|25515.8|25485.8|478
1760430900000|2025-10-14 08:35:00|25524|25494|25524.7|25494.7|25537.2|25507.2|25519.8|25489.8|0
1760431200000|2025-10-14 08:40:00|25525.3|25495.3|25505.1|25475.1|25525.7|25495.7|25502.1|25472.1|0
1760431500000|2025-10-14 08:45:00|25503.9|25473.9|25461.9|25431.9|25504.5|25474.5|25457.4|25427.4|0
1760431800000|2025-10-14 08:50:00|25463.1|25433.1|25505.3|25475.3|25505.9|25475.9|25460.9|25430.9|0
1760432100000|2025-10-14 08:55:00|25505.9|25475.9|25519.4|25489.4|25528.5|25498.5|25500.2|25470.2|0
1760432400000|2025-10-14 09:00:00|25519.5|25489.5|25542.5|25512.5|25556|25526|25516|25486|0
1760432700000|2025-10-14 09:05:00|25541.9|25511.9|25537|25507|25557.1|25527.1|25535.6|25505.6|0
1760433000000|2025-10-14 09:10:00|25536.4|25506.4|25519.5|25489.5|25537.2|25507.2|25519.5|25489.5|0
1760433300000|2025-10-14 09:15:00|25520.1|25490.1|25515.6|25507.6|25525.1|25517.1|25494.1|25486.1|327
1760433600000|2025-10-14 09:20:00|25516.6|25508.6|25508|25500|25523.1|25515.1|25506|25498|86
1760433900000|2025-10-14 09:25:00|25508.5|25500.5|25531.5|25523.5|25545.1|25537.1|25508|25500|140
1760434200000|2025-10-14 09:30:00|25530|25522|25517.2|25509.2|25542.3|25534.3|25515.7|25507.7|113
1760434500000|2025-10-14 09:35:00|25517.7|25509.7|25516.7|25508.7|25519.7|25511.7|25507.5|25499.5|66
1760434800000|2025-10-14 09:40:00|25517.2|25509.2|25523.3|25515.3|25536.4|25528.4|25513.6|25505.6|46
1760435100000|2025-10-14 09:45:00|25523.8|25515.8|25523.6|25515.6|25535.6|25527.6|25521.8|25513.8|60
1760435400000|2025-10-14 09:50:00|25522.6|25514.6|25493.1|25485.1|25525.4|25517.4|25492.6|25484.6|135
1760435700000|2025-10-14 09:55:00|25492.6|25484.6|25506.8|25498.8|25509.3|25501.3|25492.1|25484.1|99
1760436000000|2025-10-14 10:00:00|25506.3|25498.3|25496.6|25488.6|25517.9|25509.9|25492.1|25484.1|178
1760436300000|2025-10-14 10:05:00|25496.1|25488.1|25488.8|25480.8|25505.3|25497.3|25485.7|25477.7|240
1760436600000|2025-10-14 10:10:00|25488.3|25480.3|25460.2|25452.2|25488.3|25480.3|25450.5|25442.5|428
1760436900000|2025-10-14 10:15:00|25460|25452|25448.4|25440.4|25461.8|25453.8|25439.9|25431.9|180
1760437200000|2025-10-14 10:20:00|25448.9|25440.9|25445.5|25437.5|25459.2|25451.2|25438.2|25430.2|125
1760437500000|2025-10-14 10:25:00|25445|25437|25416.7|25408.7|25452.8|25444.8|25411.5|25403.5|249
1760437800000|2025-10-14 10:30:00|25416.2|25408.2|25358.6|25350.6|25421.2|25413.2|25354.6|25346.6|349
1760438100000|2025-10-14 10:35:00|25360.6|25352.6|25368.1|25360.1|25405.3|25397.3|25357.2|25349.2|306
1760438400000|2025-10-14 10:40:00|25369.1|25361.1|25350.4|25342.4|25373.9|25365.9|25348.6|25340.6|188
1760438700000|2025-10-14 10:45:00|25349.9|25341.9|25348.3|25340.3|25375|25367|25338.1|25330.1|275
1760439000000|2025-10-14 10:50:00|25347.8|25339.8|25330|25322|25348.3|25340.3|25316.4|25308.4|381
1760439300000|2025-10-14 10:55:00|25330.5|25322.5|25370.5|25362.5|25372|25364|25323.1|25315.1|185
1760439600000|2025-10-14 11:00:00|25367|25359|25388.1|25380.1|25392.6|25384.6|25365.2|25357.2|272
1760439900000|2025-10-14 11:05:00|25386.6|25378.6|25399.7|25391.7|25412.6|25404.6|25378.6|25370.6|130
1760440200000|2025-10-14 11:10:00|25400.7|25392.7|25422.9|25414.9|25429.7|25421.7|25400.7|25392.7|95
1760440500000|2025-10-14 11:15:00|25422.4|25414.4|25409.9|25401.9|25427.3|25419.3|25395.4|25387.4|190
1760440800000|2025-10-14 11:20:00|25410.4|25402.4|25442.3|25434.3|25457|25449|25410.4|25402.4|216
1760441100000|2025-10-14 11:25:00|25443.8|25435.8|25453.4|25445.4|25469.5|25461.5|25440.3|25432.3|153
1760441400000|2025-10-14 11:30:00|25452.9|25444.9|25437|25429|25453.8|25445.8|25435.2|25427.2|47
1760441700000|2025-10-14 11:35:00|25436.5|25428.5|25455.7|25447.7|25466|25458|25436|25428|69
1760442000000|2025-10-14 11:40:00|25456.2|25448.2|25446.8|25438.8|25457.7|25449.7|25438.3|25430.3|42
1760442300000|2025-10-14 11:45:00|25447.3|25439.3|25450|25442|25457.3|25449.3|25440.5|25432.5|43
1760442600000|2025-10-14 11:50:00|25448.5|25440.5|25485.2|25477.2|25490.3|25482.3|25439.9|25431.9|147
1760442900000|2025-10-14 11:55:00|25484.7|25476.7|25450.2|25442.2|25486|25478|25441.7|25433.7|231
1760443200000|2025-10-14 12:00:00|25449.7|25441.7|25426.3|25418.3|25450.2|25442.2|25421.9|25413.9|189
1760443500000|2025-10-14 12:05:00|25426.8|25418.8|25430|25422|25435|25427|25419.1|25411.1|220
1760443800000|2025-10-14 12:10:00|25432.5|25424.5|25440.5|25432.5|25451.7|25443.7|25428.2|25420.2|174
1760444100000|2025-10-14 12:15:00|25446.5|25438.5|25420.2|25412.2|25450.4|25442.4|25418.7|25410.7|236
1760444400000|2025-10-14 12:20:00|25419.7|25411.7|25442.9|25434.9|25442.9|25434.9|25410.2|25402.2|159
1760444700000|2025-10-14 12:25:00|25442.4|25434.4|25432.7|25424.7|25443.2|25435.2|25431.2|25423.2|32
1760445000000|2025-10-14 12:30:00|25432.2|25424.2|25420.8|25412.8|25433.2|25425.2|25415|25407|159
1760445300000|2025-10-14 12:35:00|25419.3|25411.3|25411.7|25403.7|25422.3|25414.3|25408.9|25400.9|88
1760445600000|2025-10-14 12:40:00|25412.2|25404.2|25381.4|25373.4|25412.2|25404.2|25330.2|25322.2|869
1760445900000|2025-10-14 12:45:00|25381.9|25373.9|25348.5|25340.5|25387.8|25379.8|25347.9|25339.9|220
1760446200000|2025-10-14 12:50:00|25349|25341|25353.6|25345.6|25364.7|25356.7|25346.8|25338.8|266
1760446500000|2025-10-14 12:55:00|25353.1|25345.1|25362.5|25354.5|25371.3|25363.3|25353.1|25345.1|261
1760446800000|2025-10-14 13:00:00|25363.5|25355.5|25393.5|25385.5|25394|25386|25361.5|25353.5|400
1760447100000|2025-10-14 13:05:00|25394|25386|25383|25375|25397.3|25389.3|25377.4|25369.4|232
1760447400000|2025-10-14 13:10:00|25380|25372|25389.1|25381.1|25392.1|25384.1|25366.1|25358.1|300
1760447700000|2025-10-14 13:15:00|25389.6|25381.6|25388.2|25380.2|25396.6|25388.6|25375.2|25367.2|301
1760448000000|2025-10-14 13:20:00|25387.2|25379.2|25388.2|25380.2|25401.7|25393.7|25372.7|25364.7|157
1760448300000|2025-10-14 13:25:00|25386.7|25378.7|25389.3|25381.3|25411|25403|25381.8|25373.8|189
1760448600000|2025-10-14 13:30:00|25391.3|25383.3|25426.7|25418.7|25476.1|25468.1|25367.1|25359.1|1186
1760448900000|2025-10-14 13:35:00|25427.2|25419.2|25441.6|25433.6|25446.8|25438.8|25380.4|25372.4|523
1760449200000|2025-10-14 13:40:00|25442.1|25434.1|25375.1|25367.1|25458.9|25450.9|25371.4|25363.4|413
1760449500000|2025-10-14 13:45:00|25377.1|25369.1|25446.3|25438.3|25466.7|25458.7|25364.3|25356.3|342
1760449800000|2025-10-14 13:50:00|25445.8|25437.8|25504.2|25496.2|25507.9|25499.9|25433.9|25425.9|521
1760450100000|2025-10-14 13:55:00|25504.7|25496.7|25521.5|25513.5|25538.4|25530.4|25499.2|25491.2|530
1760450400000|2025-10-14 14:00:00|25518.5|25510.5|25517.7|25509.7|25521.9|25513.9|25491.7|25483.7|321
1760450700000|2025-10-14 14:05:00|25518.2|25510.2|25495.5|25487.5|25532.2|25524.2|25481.3|25473.3|413
1760451000000|2025-10-14 14:10:00|25496|25488|25540.3|25532.3|25546.7|25538.7|25493.5|25485.5|497
1760451300000|2025-10-14 14:15:00|25540.8|25532.8|25545.4|25537.4|25562.2|25554.2|25525|25517|430
1760451600000|2025-10-14 14:20:00|25545.9|25537.9|25585.5|25577.5|25587.9|25579.9|25538.5|25530.5|472
1760451900000|2025-10-14 14:25:00|25584.5|25576.5|25583|25575|25593.9|25585.9|25573.3|25565.3|332
1760452200000|2025-10-14 14:30:00|25582.5|25574.5|25567.6|25559.6|25582.5|25574.5|25554.9|25546.9|235
1760452500000|2025-10-14 14:35:00|25568.1|25560.1|25599.2|25591.2|25602.2|25594.2|25568.1|25560.1|273
1760452800000|2025-10-14 14:40:00|25599.7|25591.7|25599.6|25591.6|25624.4|25616.4|25591.1|25583.1|361
1760453100000|2025-10-14 14:45:00|25600.1|25592.1|25604.1|25596.1|25624.7|25616.7|25594|25586|345
1760453400000|2025-10-14 14:50:00|25605.6|25597.6|25598.2|25590.2|25620.3|25612.3|25578.3|25570.3|345
1760453700000|2025-10-14 14:55:00|25597.7|25589.7|25603|25595|25608.5|25600.5|25573.5|25565.5|275
1760454000000|2025-10-14 15:00:00|25602|25594|25632.9|25624.9|25632.9|25624.9|25592.8|25584.8|225
1760454300000|2025-10-14 15:05:00|25633.4|25625.4|25608.1|25600.1|25637.5|25629.5|25601.8|25593.8|301
1760454600000|2025-10-14 15:10:00|25607.6|25599.6|25607.1|25599.1|25614.5|25606.5|25593.5|25585.5|124
1760454900000|2025-10-14 15:15:00|25607.6|25599.6|25612.4|25604.4|25632.2|25624.2|25605.1|25597.1|136
1760455200000|2025-10-14 15:20:00|25612.6|25604.6|25624.9|25616.9|25628.4|25620.4|25607.6|25599.6|84
1760455500000|2025-10-14 15:25:00|25624.4|25616.4|25624.9|25616.9|25628.9|25620.9|25615|25607|99
1760455800000|2025-10-14 15:30:00|25625.4|25617.4|25649.4|25641.4|25656.3|25648.3|25623.4|25615.4|242
1760456100000|2025-10-14 15:35:00|25648.9|25640.9|25633.1|25625.1|25692|25684|25630.1|25622.1|800
1760456400000|2025-10-14 15:40:00|25631.6|25623.6|25653.3|25645.3|25677.3|25669.3|25628.6|25620.6|293
1760456700000|2025-10-14 15:45:00|25652.8|25644.8|25707.6|25699.6|25708.6|25700.6|25652.8|25644.8|289
1760457000000|2025-10-14 15:50:00|25708.1|25700.1|25725.4|25717.4|25733.8|25725.8|25691.7|25683.7|319
1760457300000|2025-10-14 15:55:00|25725.9|25717.9|25714|25706|25727.8|25719.8|25704.5|25696.5|202
1760457600000|2025-10-14 16:00:00|25715|25707|25702.5|25694.5|25720.6|25712.6|25699.5|25691.5|227
1760457900000|2025-10-14 16:05:00|25703|25695|25687.6|25679.6|25703.5|25695.5|25679.5|25671.5|122
1760458200000|2025-10-14 16:10:00|25688.1|25680.1|25684.1|25676.1|25703|25695|25684.1|25676.1|109
1760458500000|2025-10-14 16:15:00|25684.6|25676.6|25703.7|25695.7|25705.2|25697.2|25674.6|25666.6|142
1760458800000|2025-10-14 16:20:00|25700.2|25692.2|25725.6|25717.6|25737.9|25729.9|25699.7|25691.7|256
1760459100000|2025-10-14 16:25:00|25725.1|25717.1|25738|25730|25738.5|25730.5|25715.1|25707.1|206
1760459400000|2025-10-14 16:30:00|25738.5|25730.5|25757.4|25749.4|25762.9|25754.9|25735.7|25727.7|401
1760459700000|2025-10-14 16:35:00|25757.9|25749.9|25772|25764|25777|25769|25754.8|25746.8|415
1760460000000|2025-10-14 16:40:00|25771.5|25763.5|25794.5|25786.5|25797.7|25789.7|25769.4|25761.4|422
1760460300000|2025-10-14 16:45:00|25795|25787|25794.4|25786.4|25823.9|25815.9|25793.9|25785.9|349
1760460600000|2025-10-14 16:50:00|25794.9|25786.9|25782.4|25774.4|25813|25805|25781.9|25773.9|238
1760460900000|2025-10-14 16:55:00|25781.9|25773.9|25766.9|25758.9|25782.4|25774.4|25764.5|25756.5|219
1760461200000|2025-10-14 17:00:00|25766.4|25758.4|25756.8|25748.8|25770.3|25762.3|25748.8|25740.8|152
1760461500000|2025-10-14 17:05:00|25756.3|25748.3|25777.5|25769.5|25790.1|25782.1|25754.8|25746.8|284
1760461800000|2025-10-14 17:10:00|25778|25770|25774.8|25766.8|25786.2|25778.2|25768.3|25760.3|102
1760462100000|2025-10-14 17:15:00|25775.3|25767.3|25763.9|25755.9|25779.7|25771.7|25759|25751|87
1760462400000|2025-10-14 17:20:00|25764.4|25756.4|25790.7|25782.7|25791.4|25783.4|25764.4|25756.4|103
1760462700000|2025-10-14 17:25:00|25791.2|25783.2|25781.5|25773.5|25800.2|25792.2|25777.6|25769.6|177
1760463000000|2025-10-14 17:30:00|25782|25774|25764|25756|25784.5|25776.5|25759|25751|167
1760463300000|2025-10-14 17:35:00|25764.5|25756.5|25767.4|25759.4|25777.9|25769.9|25760|25752|102
1760463600000|2025-10-14 17:40:00|25766.9|25758.9|25778.4|25770.4|25780.4|25772.4|25766.9|25758.9|105
1760463900000|2025-10-14 17:45:00|25778.9|25770.9|25781|25773|25786.2|25778.2|25764.4|25756.4|97
1760464200000|2025-10-14 17:50:00|25781.5|25773.5|25780|25772|25786.5|25778.5|25774|25766|99
1760464500000|2025-10-14 17:55:00|25781.5|25773.5|25768.5|25760.5|25784|25776|25767.5|25759.5|69
1760464800000|2025-10-14 18:00:00|25769.5|25761.5|25766.3|25758.3|25779.5|25771.5|25761.3|25753.3|110
1760465100000|2025-10-14 18:05:00|25766.8|25758.8|25764.5|25756.5|25774.1|25766.1|25760.8|25752.8|67
1760465400000|2025-10-14 18:10:00|25765|25757|25770.8|25762.8|25777.8|25769.8|25764|25756|60
1760465700000|2025-10-14 18:15:00|25770.3|25762.3|25755.9|25747.9|25773.5|25765.5|25755.9|25747.9|81
1760466000000|2025-10-14 18:20:00|25756.9|25748.9|25762.5|25754.5|25765|25757|25742.8|25734.8|143
1760466300000|2025-10-14 18:25:00|25762|25754|25768.2|25760.2|25774.7|25766.7|25749.3|25741.3|68
1760466600000|2025-10-14 18:30:00|25768.7|25760.7|25763.4|25755.4|25775.2|25767.2|25760.9|25752.9|61
1760466900000|2025-10-14 18:35:00|25761.9|25753.9|25757|25749|25766.4|25758.4|25751|25743|58
1760467200000|2025-10-14 18:40:00|25756.5|25748.5|25747.1|25739.1|25760.6|25752.6|25744.8|25736.8|83
1760467500000|2025-10-14 18:45:00|25746.6|25738.6|25757.4|25749.4|25758.5|25750.5|25744.1|25736.1|77
1760467800000|2025-10-14 18:50:00|25756.9|25748.9|25753.8|25745.8|25761.1|25753.1|25747.8|25739.8|78
1760468100000|2025-10-14 18:55:00|25754.3|25746.3|25758.1|25728.1|25758.1|25748.3|25740.9|25728.1|143
1760468400000|2025-10-14 19:00:00|25760|25730|25760.9|25730.9|25770.7|25740.7|25760|25730|1
1760468700000|2025-10-14 19:05:00|25761.2|25731.2|25752.2|25722.2|25765|25735|25751.4|25721.4|0
1760469000000|2025-10-14 19:10:00|25752.1|25722.1|25746.8|25716.8|25757.8|25727.8|25745.6|25715.6|0
1760469300000|2025-10-14 19:15:00|25747.1|25717.1|25751.3|25721.3|25758.1|25728.1|25742.5|25712.5|0
1760469600000|2025-10-14 19:20:00|25751.6|25721.6|25751.1|25721.1|25753|25723|25743.1|25713.1|0
1760469900000|2025-10-14 19:25:00|25751.3|25721.3|25738.5|25708.5|25753.6|25723.6|25735.2|25705.2|0
1760470200000|2025-10-14 19:30:00|25738.2|25708.2|25726.7|25696.7|25741.6|25711.6|25726.3|25696.3|0
1760470500000|2025-10-14 19:35:00|25726.9|25696.9|25671.5|25641.5|25727.8|25697.8|25603.7|25573.7|0
1760470800000|2025-10-14 19:40:00|25671.2|25641.2|25626|25596|25676.8|25646.8|25615.8|25585.8|0
1760471100000|2025-10-14 19:45:00|25625.9|25595.9|25658.6|25628.6|25668.8|25638.8|25605.9|25575.9|0
1760471400000|2025-10-14 19:50:00|25658.9|25628.9|25665.2|25635.2|25679.6|25649.6|25650.3|25620.3|0
1760471700000|2025-10-14 19:55:00|25665.3|25635.3|25651.2|25621.2|25676.1|25646.1|25643|25613|0
1760472000000|2025-10-14 20:00:00|25653.4|25623.4|25661.6|25631.6|25689.5|25659.5|25647.2|25617.2|0
1760472300000|2025-10-14 20:05:00|25660.4|25630.4|25605.6|25575.6|25667.4|25637.4|25601.6|25571.6|0
1760472600000|2025-10-14 20:10:00|25606.9|25576.9|25634.5|25604.5|25639.1|25609.1|25603.1|25573.1|0
1760472900000|2025-10-14 20:15:00|25633.2|25603.2|25616.6|25586.6|25633.2|25603.2|25610.1|25580.1|0
1760473200000|2025-10-14 20:20:00|25615.6|25585.6|25607.3|25577.3|25620.7|25590.7|25593.7|25563.7|0
1760473500000|2025-10-14 20:25:00|25606.5|25576.5|25619.3|25589.3|25623.4|25593.4|25604.5|25574.5|0
1760473800000|2025-10-14 20:30:00|25618|25588|25637.7|25607.7|25643.2|25613.2|25614.6|25584.6|0
1760474100000|2025-10-14 20:35:00|25642|25612|25625.9|25595.9|25643.2|25613.2|25625.3|25595.3|0
1760474400000|2025-10-14 20:40:00|25624.7|25594.7|25632.7|25602.7|25635.2|25605.2|25622.7|25592.7|0
1760474700000|2025-10-14 20:45:00|25634|25604|25640.3|25610.3|25645.3|25615.3|25627.7|25597.7|0
1760475000000|2025-10-14 20:50:00|25641.6|25611.6|25656.2|25626.2|25661.8|25631.8|25640.1|25610.1|0
1760475300000|2025-10-14 20:55:00|25654.9|25624.9|25650.5|25620.5|25656.2|25626.2|25643.7|25613.7|0
1760475600000|2025-10-14 21:00:00|25648.4|25618.4|25647.7|25617.7|25654.6|25624.6|25646.3|25616.3|0
1760475900000|2025-10-14 21:05:00|25647.4|25617.4|25651.2|25621.2|25653.9|25623.9|25644.3|25614.3|0
1760476200000|2025-10-14 21:10:00|25652.4|25622.4|25655.8|25625.8|25655.8|25625.8|25649.8|25619.8|0
1760476500000|2025-10-14 21:15:00|25654.9|25624.9|25651|25621|25656.3|25626.3|25646.9|25616.9|0
1760476800000|2025-10-14 21:20:00|25652.8|25622.8|25653.4|25623.4|25656.3|25626.3|25652.6|25622.6|0
1760477100000|2025-10-14 21:25:00|25652.7|25622.7|25650.4|25620.4|25652.7|25622.7|25648.6|25618.6|0
1760477400000|2025-10-14 21:30:00|25651.6|25621.6|25653.4|25623.4|25653.4|25623.4|25650.4|25620.4|0
1760477700000|2025-10-14 21:35:00|25654.3|25624.3|25654.8|25624.8|25655.5|25625.5|25654.3|25624.3|0
1760478000000|2025-10-14 21:40:00|25654.1|25624.1|25652.1|25622.1|25654.9|25624.9|25651.6|25621.6|0
1760478300000|2025-10-14 21:45:00|25652.2|25622.2|25654.3|25624.3|25655|25625|25652.2|25622.2|0
1760478600000|2025-10-14 21:50:00|25654.6|25624.6|25654.3|25624.3|25654.6|25624.6|25653.2|25623.2|0
1760478900000|2025-10-14 21:55:00|25655|25625|25655.6|25625.6|25656.8|25626.8|25655|25625|0
1760479200000|2025-10-14 22:00:00|25651.5|25621.5|25704.1|25674.1|25715.6|25685.6|25651.5|25621.5|0
1760479500000|2025-10-14 22:05:00|25703.4|25673.4|25673.4|25643.4|25711.5|25681.5|25671.1|25641.1|0
1760479800000|2025-10-14 22:10:00|25674.7|25644.7|25670.4|25640.4|25695.4|25665.4|25669.8|25639.8|0
1760480100000|2025-10-14 22:15:00|25671|25641|25659.5|25629.5|25674.1|25644.1|25650.7|25620.7|0
1760480400000|2025-10-14 22:20:00|25659.7|25629.7|25668.9|25638.9|25672.6|25642.6|25659.1|25629.1|0
1760480700000|2025-10-14 22:25:00|25671.4|25641.4|25676.6|25646.6|25686.4|25656.4|25667.7|25637.7|0
1760481000000|2025-10-14 22:30:00|25677.2|25647.2|25666.5|25636.5|25685.2|25655.2|25660.2|25630.2|0
1760481300000|2025-10-14 22:35:00|25666.3|25636.3|25679.6|25649.6|25680.2|25650.2|25665.7|25635.7|0
1760481600000|2025-10-14 22:40:00|25679.1|25649.1|25682.9|25652.9|25688.9|25658.9|25674.9|25644.9|0
1760481900000|2025-10-14 22:45:00|25683.5|25653.5|25682.4|25652.4|25689.1|25659.1|25678.8|25648.8|0
1760482200000|2025-10-14 22:50:00|25679.9|25649.9|25687.7|25657.7|25691.9|25661.9|25678.2|25648.2|0
1760482500000|2025-10-14 22:55:00|25687|25657|25692.2|25662.2|25693.5|25663.5|25686.5|25656.5|0
1760482800000|2025-10-14 23:00:00|25692.1|25662.1|25694.8|25664.8|25694.8|25664.8|25680.3|25650.3|0
1760483100000|2025-10-14 23:05:00|25694.9|25664.9|25698.5|25668.5|25706.3|25676.3|25684.5|25654.5|0
1760483400000|2025-10-14 23:10:00|25699.1|25669.1|25713.5|25683.5|25716.2|25686.2|25697.9|25667.9|0
1760483700000|2025-10-14 23:15:00|25714.2|25684.2|25715.9|25685.9|25716.7|25686.7|25709.2|25679.2|0
1760484000000|2025-10-14 23:20:00|25718.4|25688.4|25720.6|25690.6|25730.2|25700.2|25715.7|25685.7|0
1760484300000|2025-10-14 23:25:00|25719.3|25689.3|25705.2|25675.2|25719.3|25689.3|25698.6|25668.6|0
1760484600000|2025-10-14 23:30:00|25704.6|25674.6|25712.7|25682.7|25715.5|25685.5|25700.4|25670.4|0
1760484900000|2025-10-14 23:35:00|25712.1|25682.1|25704.3|25674.3|25712.7|25682.7|25700.9|25670.9|0
1760485200000|2025-10-14 23:40:00|25705.5|25675.5|25702.7|25672.7|25706.7|25676.7|25695.5|25665.5|0
1760485500000|2025-10-14 23:45:00|25703.3|25673.3|25705.1|25675.1|25711.6|25681.6|25699|25669|0
1760485800000|2025-10-14 23:50:00|25704.5|25674.5|25703.6|25673.6|25705.9|25675.9|25695.1|25665.1|0
1760486100000|2025-10-14 23:55:00|25703.7|25673.7|25677.7|25647.7|25704.9|25674.9|25677.7|25647.7|0
1760486400000|2025-10-15 00:00:00|25677.9|25647.9|25692|25662|25693.2|25663.2|25667.5|25637.5|0
1760486700000|2025-10-15 00:05:00|25691.3|25661.3|25679.7|25649.7|25692|25662|25666.2|25636.2|0
1760487000000|2025-10-15 00:10:00|25680.3|25650.3|25686.1|25656.1|25689.2|25659.2|25660.9|25630.9|0
1760487300000|2025-10-15 00:15:00|25684.2|25654.2|25688|25658|25698|25668|25679.8|25649.8|0
1760487600000|2025-10-15 00:20:00|25688.6|25658.6|25697.6|25667.6|25701.3|25671.3|25682.3|25652.3|0
1760487900000|2025-10-15 00:25:00|25696.3|25666.3|25704.9|25674.9|25706.1|25676.1|25687.1|25657.1|0
1760488200000|2025-10-15 00:30:00|25705.5|25675.5|25703.4|25673.4|25716.3|25686.3|25690.8|25660.8|0
1760488500000|2025-10-15 00:35:00|25704.6|25674.6|25713.6|25683.6|25723.7|25693.7|25698.4|25668.4|0
1760488800000|2025-10-15 00:40:00|25712.9|25682.9|25724.3|25694.3|25724.3|25694.3|25706.1|25676.1|0
1760489100000|2025-10-15 00:45:00|25725.5|25695.5|25731|25701|25742|25712|25722.2|25692.2|0
1760489400000|2025-10-15 00:50:00|25732.3|25702.3|25721.7|25691.7|25734.1|25704.1|25721.2|25691.2|0
1760489700000|2025-10-15 00:55:00|25721.1|25691.1|25739.5|25709.5|25742.2|25712.2|25720.5|25690.5|0
1760490000000|2025-10-15 01:00:00|25737|25707|25744.1|25714.1|25750.1|25720.1|25723.4|25693.4|0
1760490300000|2025-10-15 01:05:00|25742.8|25712.8|25752.9|25722.9|25763.6|25733.6|25740.3|25710.3|0
1760490600000|2025-10-15 01:10:00|25752.2|25722.2|25728.8|25698.8|25761.6|25731.6|25721.5|25691.5|0
1760490900000|2025-10-15 01:15:00|25726.6|25696.6|25764.1|25759.1|25788.5|25783.5|25712.3|25696.6|2396
1760491200000|2025-10-15 01:20:00|25763.6|25758.6|25779.9|25774.9|25793.2|25788.2|25728.2|25723.2|1730
1760491500000|2025-10-15 01:25:00|25778.9|25773.9|25774.1|25769.1|25803.3|25798.3|25763.3|25758.3|1051
1760491800000|2025-10-15 01:30:00|25773.6|25768.6|25692|25687|25784|25779|25677.4|25672.4|5158
1760492100000|2025-10-15 01:35:00|25691|25686|25626.3|25621.3|25692.8|25687.8|25618.3|25613.3|3561
1760492400000|2025-10-15 01:40:00|25627.3|25622.3|25702.7|25697.7|25702.7|25697.7|25600.9|25595.9|3415
1760492700000|2025-10-15 01:45:00|25702.2|25697.2|25691.5|25686.5|25743.1|25738.1|25658.2|25653.2|3286
1760493000000|2025-10-15 01:50:00|25690|25685|25737.4|25732.4|25750.1|25745.1|25668.4|25663.4|3052
1760493300000|2025-10-15 01:55:00|25734.9|25729.9|25788.9|25783.9|25797.3|25792.3|25724.3|25719.3|2518
1760493600000|2025-10-15 02:00:00|25790.4|25785.4|25789.4|25784.4|25819.8|25814.8|25770|25765|2654
1760493900000|2025-10-15 02:05:00|25789.9|25784.9|25828.9|25823.9|25834.5|25829.5|25755|25750|2249
1760494200000|2025-10-15 02:10:00|25829.4|25824.4|25854.5|25849.5|25883.7|25878.7|25821.2|25816.2|3430
1760494500000|2025-10-15 02:15:00|25854|25849|25864.9|25859.9|25884.7|25879.7|25829.9|25824.9|1859
1760494800000|2025-10-15 02:20:00|25864.4|25859.4|25839.3|25834.3|25864.4|25859.4|25821.8|25816.8|1526
1760495100000|2025-10-15 02:25:00|25841.3|25836.3|25812.4|25807.4|25854.2|25849.2|25811.5|25806.5|1358
1760495400000|2025-10-15 02:30:00|25811.4|25806.4|25783.4|25778.4|25837|25832|25770.9|25765.9|1766
1760495700000|2025-10-15 02:35:00|25784.4|25779.4|25798.8|25793.8|25809.8|25804.8|25765.2|25760.2|1172
1760496000000|2025-10-15 02:40:00|25799.3|25794.3|25725.7|25720.7|25811|25806|25715.2|25710.2|1958
1760496300000|2025-10-15 02:45:00|25731.7|25726.7|25722.6|25717.6|25758.7|25753.7|25719.6|25714.6|1831
1760496600000|2025-10-15 02:50:00|25723.6|25718.6|25733.5|25728.5|25736.6|25731.6|25694.5|25689.5|1567
1760496900000|2025-10-15 02:55:00|25733|25728|25681.2|25676.2|25736|25731|25663.3|25658.3|1724
1760497200000|2025-10-15 03:00:00|25680.4|25675.4|25720.5|25715.5|25723.6|25718.6|25664.5|25659.5|1485
1760497500000|2025-10-15 03:05:00|25721.5|25716.5|25743.2|25738.2|25751.4|25746.4|25703.2|25698.2|1643
1760497800000|2025-10-15 03:10:00|25742.2|25737.2|25704.7|25699.7|25763.1|25758.1|25691.4|25686.4|1337
1760498100000|2025-10-15 03:15:00|25703.7|25698.7|25711.5|25706.5|25723.8|25718.8|25676.8|25671.8|1216
1760498400000|2025-10-15 03:20:00|25711|25706|25763.6|25758.6|25764.1|25759.1|25703|25698|993
1760498700000|2025-10-15 03:25:00|25765.1|25760.1|25772.3|25767.3|25793.6|25788.6|25756.3|25751.3|1048
1760499000000|2025-10-15 03:30:00|25774.8|25769.8|25785|25780|25801.3|25796.3|25772.4|25767.4|710
1760499300000|2025-10-15 03:35:00|25785.5|25780.5|25761.8|25756.8|25792.7|25787.7|25761.8|25756.8|577
1760499600000|2025-10-15 03:40:00|25759.3|25754.3|25762.5|25757.5|25783.5|25778.5|25753.7|25748.7|540
1760499900000|2025-10-15 03:45:00|25762|25757|25754.5|25749.5|25765.2|25760.2|25734.4|25729.4|495
1760500200000|2025-10-15 03:50:00|25754|25749|25770.4|25765.4|25775|25770|25748.8|25743.8|309
1760500500000|2025-10-15 03:55:00|25770.9|25765.9|25767.4|25762.4|25773.1|25768.1|25757.3|25752.3|278
1760500800000|2025-10-15 04:00:00|25778.8|25748.8|25784.2|25754.2|25787.1|25757.1|25775|25745|0
1760501100000|2025-10-15 04:05:00|25783.5|25753.5|25791.8|25761.8|25792.4|25762.4|25780.4|25750.4|0
1760501400000|2025-10-15 04:10:00|25790.5|25760.5|25788.7|25758.7|25794.5|25764.5|25787.5|25757.5|0
1760501700000|2025-10-15 04:15:00|25788.1|25758.1|25788.7|25758.7|25793|25763|25784.6|25754.6|0
1760502000000|2025-10-15 04:20:00|25788|25758|25790.6|25760.6|25793.2|25763.2|25784.5|25754.5|0
1760502300000|2025-10-15 04:25:00|25791.2|25761.2|25806.8|25776.8|25813.4|25783.4|25790.6|25760.6|0
1760502600000|2025-10-15 04:30:00|25807.4|25777.4|25797.9|25767.9|25814.5|25784.5|25797.9|25767.9|0
1760502900000|2025-10-15 04:35:00|25798.5|25768.5|25791|25761|25799|25769|25791|25761|0
1760503200000|2025-10-15 04:40:00|25789.7|25759.7|25798|25768|25799.7|25769.7|25785.8|25755.8|0
1760503500000|2025-10-15 04:45:00|25797.4|25767.4|25794.1|25764.1|25801.8|25771.8|25784.6|25754.6|0
1760503800000|2025-10-15 04:50:00|25792.9|25762.9|25787|25757|25796.6|25766.6|25783.8|25753.8|0
1760504100000|2025-10-15 04:55:00|25786.9|25756.9|25791.5|25761.5|25794.3|25764.3|25782.9|25752.9|10
1760504400000|2025-10-15 05:00:00|25810.2|25780.2|25797.7|25792.7|25810.9|25803.2|25774.8|25769.8|1278
1760504700000|2025-10-15 05:05:00|25797.2|25792.2|25780|25775|25823.1|25818.1|25780|25775|1016
1760505000000|2025-10-15 05:10:00|25781|25776|25793.4|25788.4|25793.4|25788.4|25748.1|25743.1|995
1760505300000|2025-10-15 05:15:00|25793.9|25788.9|25791.3|25786.3|25814.4|25809.4|25776.2|25771.2|882
1760505600000|2025-10-15 05:20:00|25791.8|25786.8|25799|25794|25836.8|25831.8|25788.2|25783.2|813
1760505900000|2025-10-15 05:25:00|25798.5|25793.5|25805.9|25800.9|25822|25817|25789.2|25784.2|707
1760506200000|2025-10-15 05:30:00|25806.4|25801.4|25818.1|25813.1|25828.1|25823.1|25786.7|25781.7|1147
1760506500000|2025-10-15 05:35:00|25818.6|25813.6|25860|25855|25860.6|25855.6|25808.9|25803.9|1637
1760506800000|2025-10-15 05:40:00|25859|25854|25824.8|25819.8|25865|25860|25811|25806|1463
1760507100000|2025-10-15 05:45:00|25825.3|25820.3|25792.6|25787.6|25832.5|25827.5|25777.2|25772.2|1576
1760507400000|2025-10-15 05:50:00|25793.1|25788.1|25791.5|25786.5|25818|25813|25786.2|25781.2|984
1760507700000|2025-10-15 05:55:00|25792|25787|25843|25838|25869.4|25864.4|25785.5|25780.5|1452
1760508000000|2025-10-15 06:00:00|25845|25840|25861.9|25856.9|25871.5|25866.5|25828.2|25823.2|1269
1760508300000|2025-10-15 06:05:00|25862.4|25857.4|25888.1|25883.1|25890.6|25885.6|25845.9|25840.9|1389
1760508600000|2025-10-15 06:10:00|25889.1|25884.1|25888.8|25883.8|25900.4|25895.4|25879.8|25874.8|1309
1760508900000|2025-10-15 06:15:00|25889.3|25884.3|25882.4|25877.4|25926|25921|25874.1|25869.1|1619
1760509200000|2025-10-15 06:20:00|25881.9|25876.9|25929.6|25924.6|25932.3|25927.3|25874.4|25869.4|1151
1760509500000|2025-10-15 06:25:00|25930.1|25925.1|25916.7|25911.7|25938.9|25933.9|25906.1|25901.1|1210
1760509800000|2025-10-15 06:30:00|25915.7|25910.7|25899.5|25894.5|25926.8|25921.8|25881.3|25876.3|1359
1760510100000|2025-10-15 06:35:00|25899|25894|25889.6|25884.6|25908.3|25903.3|25884.5|25879.5|999
1760510400000|2025-10-15 06:40:00|25890.1|25885.1|25931|25926|25938.2|25933.2|25888.6|25883.6|1288
1760510700000|2025-10-15 06:45:00|25931.5|25926.5|25936|25931|25943.8|25938.8|25918.5|25913.5|992
1760511000000|2025-10-15 06:50:00|25935.5|25930.5|25955.6|25950.6|25961.5|25956.5|25923.1|25918.1|1046
1760511300000|2025-10-15 06:55:00|25956.6|25951.6|25929.4|25924.4|25958.1|25953.1|25918.4|25913.4|943
1760511600000|2025-10-15 07:00:00|25931.9|25926.9|25933.3|25928.3|25948.2|25943.2|25906.7|25901.7|1293
1760511900000|2025-10-15 07:05:00|25933.8|25928.8|25945.6|25940.6|25953.5|25948.5|25928|25923|800
1760512200000|2025-10-15 07:10:00|25946.1|25941.1|25967.9|25962.9|25973.9|25968.9|25945.6|25940.6|1087
1760512500000|2025-10-15 07:15:00|25967.8|25962.8|25976.6|25971.6|25982.1|25977.1|25962.4|25957.4|997
1760512800000|2025-10-15 07:20:00|25976.1|25971.1|25976.8|25971.8|25980.3|25975.3|25951.6|25946.6|843
1760513100000|2025-10-15 07:25:00|25976.3|25971.3|25961.8|25956.8|25976.8|25971.8|25950.1|25945.1|810
1760513400000|2025-10-15 07:30:00|25961.3|25956.3|25955.8|25950.8|25961.3|25956.3|25930|25925|1030
1760513700000|2025-10-15 07:35:00|25955.3|25950.3|25944.9|25939.9|25969.1|25964.1|25939.9|25934.9|965
1760514000000|2025-10-15 07:40:00|25944.4|25939.4|25941.9|25936.9|25954.8|25949.8|25931|25926|589
1760514300000|2025-10-15 07:45:00|25941.4|25936.4|25930.7|25925.7|25941.9|25936.9|25916.8|25911.8|1202
1760514600000|2025-10-15 07:50:00|25929.2|25924.2|25907.3|25902.3|25929.7|25924.7|25906.3|25901.3|1135
1760514900000|2025-10-15 07:55:00|25906.8|25901.8|25915.3|25910.3|25919.5|25914.5|25902|25897|1280
1760515200000|2025-10-15 08:00:00|25914.8|25909.8|25896.2|25891.2|25916.3|25911.3|25896.2|25891.2|1015
1760515500000|2025-10-15 08:05:00|25895.7|25890.7|25915.6|25910.6|25915.6|25910.6|25885.3|25880.3|1663
1760515800000|2025-10-15 08:10:00|25915.1|25910.1|25898|25893|25919.7|25914.7|25896|25891|853
1760516100000|2025-10-15 08:15:00|25898.4|25893.4|25885.8|25880.8|25899.9|25894.9|25882.8|25877.8|691
1760516400000|2025-10-15 08:20:00|25886.3|25881.3|25892.2|25887.2|25899.7|25894.7|25881.2|25876.2|661
1760516700000|2025-10-15 08:25:00|25892.7|25887.7|25889.5|25884.5|25900.6|25895.6|25882.7|25877.7|923
1760517000000|2025-10-15 08:30:00|25903.4|25873.4|25886.7|25856.7|25907.6|25877.6|25886.1|25856.1|373
1760517300000|2025-10-15 08:35:00|25887.4|25857.4|25897.2|25867.2|25900.8|25870.8|25880.4|25850.4|0
1760517600000|2025-10-15 08:40:00|25894.7|25864.7|25900.6|25870.6|25904.9|25874.9|25892.2|25862.2|0
1760517900000|2025-10-15 08:45:00|25901.2|25871.2|25889.4|25859.4|25903.7|25873.7|25887.7|25857.7|0
1760518200000|2025-10-15 08:50:00|25889.5|25859.5|25905.7|25875.7|25905.7|25875.7|25888.9|25858.9|0
1760518500000|2025-10-15 08:55:00|25905|25875|25903|25873|25905.9|25875.9|25899.2|25869.2|0
1760518800000|2025-10-15 09:00:00|25902.9|25872.9|25939.1|25909.1|25946.3|25916.3|25899.5|25869.5|0
1760519100000|2025-10-15 09:05:00|25939.7|25909.7|25939.1|25909.1|25948.7|25918.7|25934.7|25904.7|0
1760519400000|2025-10-15 09:10:00|25938.4|25908.4|25960.2|25930.2|25966.1|25936.1|25934|25904|0
1760519700000|2025-10-15 09:15:00|25959.6|25929.6|25910.6|25902.6|25973.2|25965.2|25902.2|25894.2|526
1760520000000|2025-10-15 09:20:00|25910.1|25902.1|25896.6|25888.6|25910.6|25902.6|25887.5|25879.5|161
1760520300000|2025-10-15 09:25:00|25894.6|25886.6|25882.6|25874.6|25894.6|25886.6|25875.3|25867.3|165
1760520600000|2025-10-15 09:30:00|25882.1|25874.1|25908.2|25900.2|25915.1|25907.1|25880.1|25872.1|123
1760520900000|2025-10-15 09:35:00|25908.7|25900.7|25910.4|25902.4|25916.2|25908.2|25905.1|25897.1|80
1760521200000|2025-10-15 09:40:00|25910.9|25902.9|25896.4|25888.4|25911.4|25903.4|25893.9|25885.9|61
1760521500000|2025-10-15 09:45:00|25896.9|25888.9|25893.8|25885.8|25900|25892|25884|25876|65
1760521800000|2025-10-15 09:50:00|25893.3|25885.3|25905.5|25897.5|25907.5|25899.5|25887.8|25879.8|35
1760522100000|2025-10-15 09:55:00|25905|25897|25896.9|25888.9|25908.2|25900.2|25896.9|25888.9|140
1760522400000|2025-10-15 10:00:00|25896.4|25888.4|25879|25871|25898.6|25890.6|25875|25867|218
1760522700000|2025-10-15 10:05:00|25879.5|25871.5|25883.5|25875.5|25883.5|25875.5|25871.4|25863.4|131
1760523000000|2025-10-15 10:10:00|25884|25876|25890.3|25882.3|25895.8|25887.8|25883|25875|226
1760523300000|2025-10-15 10:15:00|25889.6|25881.6|25881.6|25873.6|25889.6|25881.6|25869.6|25861.6|232
1760523600000|2025-10-15 10:20:00|25881.1|25873.1|25882.9|25874.9|25884.7|25876.7|25877|25869|110
1760523900000|2025-10-15 10:25:00|25882.4|25874.4|25895.7|25887.7|25897.2|25889.2|25880.2|25872.2|236
1760524200000|2025-10-15 10:30:00|25895.2|25887.2|25901.4|25893.4|25906.8|25898.8|25895.2|25887.2|355
1760524500000|2025-10-15 10:35:00|25899.4|25891.4|25901.1|25893.1|25901.6|25893.6|25888.3|25880.3|70
1760524800000|2025-10-15 10:40:00|25899.6|25891.6|25907.9|25899.9|25912.9|25904.9|25899.1|25891.1|63
1760525100000|2025-10-15 10:45:00|25908.4|25900.4|25916.7|25908.7|25916.7|25908.7|25907.9|25899.9|72
1760525400000|2025-10-15 10:50:00|25914.7|25906.7|25920.4|25912.4|25926|25918|25912.2|25904.2|82
1760525700000|2025-10-15 10:55:00|25919.9|25911.9|25919.8|25911.8|25923.5|25915.5|25917.1|25909.1|84
1760526000000|2025-10-15 11:00:00|25918.8|25910.8|25931.9|25923.9|25938.8|25930.8|25912.8|25904.8|110
1760526300000|2025-10-15 11:05:00|25932.4|25924.4|25913.1|25905.1|25940.9|25932.9|25905.7|25897.7|126
1760526600000|2025-10-15 11:10:00|25912.6|25904.6|25910.4|25902.4|25915.1|25907.1|25907.9|25899.9|20
1760526900000|2025-10-15 11:15:00|25910.9|25902.9|25906.3|25898.3|25911.9|25903.9|25896.8|25888.8|43
1760527200000|2025-10-15 11:20:00|25905.8|25897.8|25900.8|25892.8|25907.3|25899.3|25898.3|25890.3|14
1760527500000|2025-10-15 11:25:00|25899.3|25891.3|25894.4|25886.4|25903.3|25895.3|25889.3|25881.3|38
1760527800000|2025-10-15 11:30:00|25893.9|25885.9|25883|25875|25894.9|25886.9|25877|25869|65
1760528100000|2025-10-15 11:35:00|25881|25873|25884.7|25876.7|25886.9|25878.9|25873.3|25865.3|52
1760528400000|2025-10-15 11:40:00|25884.2|25876.2|25893.1|25885.1|25897|25889|25882.7|25874.7|52
1760528700000|2025-10-15 11:45:00|25893.6|25885.6|25889|25881|25895.1|25887.1|25884.2|25876.2|39
1760529000000|2025-10-15 11:50:00|25888.5|25880.5|25885.6|25877.6|25890.6|25882.6|25882.1|25874.1|69
1760529300000|2025-10-15 11:55:00|25885.1|25877.1|25885|25877|25887.8|25879.8|25878.8|25870.8|51
1760529600000|2025-10-15 12:00:00|25885.5|25877.5|25892|25884|25897.2|25889.2|25881.6|25873.6|35
1760529900000|2025-10-15 12:05:00|25891.5|25883.5|25904.7|25896.7|25907.2|25899.2|25886.3|25878.3|65
1760530200000|2025-10-15 12:10:00|25904.2|25896.2|25910.9|25902.9|25916|25908|25903.7|25895.7|58
1760530500000|2025-10-15 12:15:00|25910.7|25902.7|25913.1|25905.1|25913.8|25905.8|25905.7|25897.7|27
1760530800000|2025-10-15 12:20:00|25912.6|25904.6|25895.3|25887.3|25913.1|25905.1|25885.2|25877.2|96
1760531100000|2025-10-15 12:25:00|25894.8|25886.8|25876.5|25868.5|25905.6|25897.6|25874.3|25866.3|116
1760531400000|2025-10-15 12:30:00|25880|25872|25898.8|25890.8|25898.8|25890.8|25877|25869|264
1760531700000|2025-10-15 12:35:00|25899.3|25891.3|25881.7|25873.7|25901.3|25893.3|25875.3|25867.3|65
1760532000000|2025-10-15 12:40:00|25882.2|25874.2|25877.2|25869.2|25884.8|25876.8|25874.7|25866.7|95
1760532300000|2025-10-15 12:45:00|25877.7|25869.7|25883.3|25875.3|25886.3|25878.3|25862.2|25854.2|123
1760532600000|2025-10-15 12:50:00|25883.8|25875.8|25871.4|25863.4|25885.3|25877.3|25857.3|25849.3|292
1760532900000|2025-10-15 12:55:00|25869.9|25861.9|25872.2|25864.2|25876|25868|25866.6|25858.6|80
1760533200000|2025-10-15 13:00:00|25871.7|25863.7|25854.6|25846.6|25873.2|25865.2|25852.1|25844.1|101
1760533500000|2025-10-15 13:05:00|25854.1|25846.1|25863.4|25855.4|25868|25860|25853.6|25845.6|58
1760533800000|2025-10-15 13:10:00|25862.9|25854.9|25864.5|25856.5|25884.2|25876.2|25860.9|25852.9|314
1760534100000|2025-10-15 13:15:00|25863.5|25855.5|25867.3|25859.3|25868.8|25860.8|25858.4|25850.4|81
1760534400000|2025-10-15 13:20:00|25867.8|25859.8|25876.3|25868.3|25877.8|25869.8|25860.3|25852.3|65
1760534700000|2025-10-15 13:25:00|25875.8|25867.8|25872.1|25864.1|25877.3|25869.3|25861.8|25853.8|95
1760535000000|2025-10-15 13:30:00|25873.1|25865.1|25818.4|25810.4|25874.6|25866.6|25817.5|25809.5|1045
1760535300000|2025-10-15 13:35:00|25817.9|25809.9|25834.2|25826.2|25882|25874|25803.5|25795.5|785
1760535600000|2025-10-15 13:40:00|25834.7|25826.7|25856.6|25848.6|25890.9|25882.9|25834.1|25826.1|752
1760535900000|2025-10-15 13:45:00|25858.1|25850.1|25812.7|25804.7|25868.6|25860.6|25802.7|25794.7|401
1760536200000|2025-10-15 13:50:00|25813.2|25805.2|25843.1|25835.1|25868.1|25860.1|25809.1|25801.1|301
1760536500000|2025-10-15 13:55:00|25843.6|25835.6|25868.2|25860.2|25886.8|25878.8|25843.1|25835.1|785
1760536800000|2025-10-15 14:00:00|25869.2|25861.2|25892.1|25884.1|25893.1|25885.1|25855.2|25847.2|347
1760537100000|2025-10-15 14:05:00|25892.6|25884.6|25933.2|25925.2|25933.7|25925.7|25886.4|25878.4|516
1760537400000|2025-10-15 14:10:00|25932.7|25924.7|25934.5|25926.5|25960.1|25952.1|25924.3|25916.3|562
1760537700000|2025-10-15 14:15:00|25935|25927|25923.9|25915.9|25945.5|25937.5|25913.5|25905.5|152
1760538000000|2025-10-15 14:20:00|25923.4|25915.4|25923.2|25915.2|25952.9|25944.9|25914.9|25906.9|172
1760538300000|2025-10-15 14:25:00|25923.7|25915.7|25928.2|25920.2|25939.1|25931.1|25910.5|25902.5|100
1760538600000|2025-10-15 14:30:00|25927.7|25919.7|25917.1|25909.1|25936.6|25928.6|25916.6|25908.6|58
1760538900000|2025-10-15 14:35:00|25917.6|25909.6|25912.6|25904.6|25928.5|25920.5|25907.5|25899.5|98
1760539200000|2025-10-15 14:40:00|25912.1|25904.1|25907.6|25899.6|25918.1|25910.1|25896|25888|77
1760539500000|2025-10-15 14:45:00|25908.1|25900.1|25917.1|25909.1|25928.6|25920.6|25904.1|25896.1|137
1760539800000|2025-10-15 14:50:00|25917.6|25909.6|25913.9|25905.9|25927.6|25919.6|25897.6|25889.6|269
1760540100000|2025-10-15 14:55:00|25914.4|25906.4|25916.9|25908.9|25928.7|25920.7|25896.2|25888.2|200
1760540400000|2025-10-15 15:00:00|25917.4|25909.4|25901.6|25893.6|25932.6|25924.6|25900.1|25892.1|83
1760540700000|2025-10-15 15:05:00|25902.1|25894.1|25912.1|25904.1|25914.1|25906.1|25891.1|25883.1|96
1760541000000|2025-10-15 15:10:00|25915.1|25907.1|25900|25892|25919.1|25911.1|25889.9|25881.9|178
1760541300000|2025-10-15 15:15:00|25899.9|25891.9|25911|25903|25920.3|25912.3|25892.7|25884.7|304
1760541600000|2025-10-15 15:20:00|25910.5|25902.5|25922.6|25914.6|25926.1|25918.1|25903|25895|108
1760541900000|2025-10-15 15:25:00|25922.1|25914.1|25931.1|25923.1|25932.6|25924.6|25919.6|25911.6|111
1760542200000|2025-10-15 15:30:00|25931.6|25923.6|25904.9|25896.9|25943.7|25935.7|25893.5|25885.5|303
1760542500000|2025-10-15 15:35:00|25904.4|25896.4|25889|25881|25904.4|25896.4|25866.1|25858.1|208
1760542800000|2025-10-15 15:40:00|25889.5|25881.5|25869.6|25861.6|25889.5|25881.5|25862|25854|99
1760543100000|2025-10-15 15:45:00|25869.3|25861.3|25843.3|25835.3|25877.3|25869.3|25835.9|25827.9|309
1760543400000|2025-10-15 15:50:00|25842.8|25834.8|25833.3|25825.3|25843.4|25835.4|25815.1|25807.1|386
1760543700000|2025-10-15 15:55:00|25832.8|25824.8|25853.2|25845.2|25858.7|25850.7|25830.8|25822.8|192
1760544000000|2025-10-15 16:00:00|25852.2|25844.2|25850.6|25842.6|25866.1|25858.1|25847.1|25839.1|132
1760544300000|2025-10-15 16:05:00|25851.6|25843.6|25862.1|25854.1|25868.1|25860.1|25837.4|25829.4|142
1760544600000|2025-10-15 16:10:00|25862.6|25854.6|25862.1|25854.1|25867.1|25859.1|25853.1|25845.1|73
1760544900000|2025-10-15 16:15:00|25862.6|25854.6|25866|25858|25879.8|25871.8|25861.6|25853.6|92
1760545200000|2025-10-15 16:20:00|25866.5|25858.5|25881.2|25873.2|25882.7|25874.7|25861.8|25853.8|64
1760545500000|2025-10-15 16:25:00|25880.7|25872.7|25880|25872|25898.2|25890.2|25878.6|25870.6|198
1760545800000|2025-10-15 16:30:00|25880.5|25872.5|25868.2|25860.2|25885.8|25877.8|25859.7|25851.7|44
1760546100000|2025-10-15 16:35:00|25868.7|25860.7|25877.2|25869.2|25885.7|25877.7|25861.7|25853.7|45
1760546400000|2025-10-15 16:40:00|25877.7|25869.7|25877.7|25869.7|25883.7|25875.7|25870.2|25862.2|38
1760546700000|2025-10-15 16:45:00|25878.2|25870.2|25880.9|25872.9|25889.4|25881.4|25861.6|25853.6|58
1760547000000|2025-10-15 16:50:00|25880.4|25872.4|25865.9|25857.9|25881.9|25873.9|25861.9|25853.9|47
1760547300000|2025-10-15 16:55:00|25865.4|25857.4|25869.1|25861.1|25872.1|25864.1|25859.2|25851.2|64
1760547600000|2025-10-15 17:00:00|25869.6|25861.6|25826.1|25818.1|25869.6|25861.6|25821.3|25813.3|163
1760547900000|2025-10-15 17:05:00|25826.6|25818.6|25753.6|25745.6|25828.1|25820.1|25750.7|25742.7|461
1760548200000|2025-10-15 17:10:00|25754.1|25746.1|25679.5|25671.5|25756.6|25748.6|25678.3|25670.3|636
1760548500000|2025-10-15 17:15:00|25680|25672|25730.5|25722.5|25743|25735|25656|25648|456
1760548800000|2025-10-15 17:20:00|25730|25722|25748.7|25740.7|25753.4|25745.4|25708.4|25700.4|270
1760549100000|2025-10-15 17:25:00|25749.7|25741.7|25749|25741|25769|25761|25740|25732|446
1760549400000|2025-10-15 17:30:00|25748.8|25740.8|25765.8|25757.8|25772.8|25764.8|25740.8|25732.8|219
1760549700000|2025-10-15 17:35:00|25766.3|25758.3|25783.8|25775.8|25790.7|25782.7|25763.8|25755.8|178
1760550000000|2025-10-15 17:40:00|25783.3|25775.3|25796.4|25788.4|25796.9|25788.9|25778.8|25770.8|110
1760550300000|2025-10-15 17:45:00|25794.9|25786.9|25809.2|25801.2|25815.9|25807.9|25790.9|25782.9|158
1760550600000|2025-10-15 17:50:00|25810.2|25802.2|25821.6|25813.6|25823.6|25815.6|25808.4|25800.4|182
1760550900000|2025-10-15 17:55:00|25822.1|25814.1|25822|25814|25824.8|25816.8|25806.8|25798.8|92
1760551200000|2025-10-15 18:00:00|25820|25812|25805.8|25797.8|25829|25821|25803.3|25795.3|70
1760551500000|2025-10-15 18:05:00|25807.3|25799.3|25820.6|25812.6|25822.1|25814.1|25806.3|25798.3|58
1760551800000|2025-10-15 18:10:00|25820.1|25812.1|25823.4|25815.4|25830.9|25822.9|25811.6|25803.6|71
1760552100000|2025-10-15 18:15:00|25822.9|25814.9|25829|25821|25832.9|25824.9|25821.4|25813.4|19
1760552400000|2025-10-15 18:20:00|25829.5|25821.5|25830.3|25822.3|25839.5|25831.5|25823.5|25815.5|100
1760552700000|2025-10-15 18:25:00|25829.8|25821.8|25827.9|25819.9|25838.3|25830.3|25820.4|25812.4|68
1760553000000|2025-10-15 18:30:00|25828.4|25820.4|25840|25832|25843|25835|25825.9|25817.9|62
1760553300000|2025-10-15 18:35:00|25839.5|25831.5|25844.9|25836.9|25846.4|25838.4|25838.9|25830.9|25
1760553600000|2025-10-15 18:40:00|25843.9|25835.9|25838|25830|25852.7|25844.7|25834.7|25826.7|130
1760553900000|2025-10-15 18:45:00|25837.5|25829.5|25835.1|25827.1|25839.5|25831.5|25820.1|25812.1|40
1760554200000|2025-10-15 18:50:00|25834.6|25826.6|25846.2|25838.2|25849.2|25841.2|25833.8|25825.8|101
1760554500000|2025-10-15 18:55:00|25847.7|25839.7|25847.7|25817.7|25849.2|25841.2|25835.3|25817.7|168
1760554800000|2025-10-15 19:00:00|25847.4|25817.4|25839.4|25809.4|25849|25819|25833.8|25803.8|0
1760555100000|2025-10-15 19:05:00|25838.4|25808.4|25832.4|25802.4|25839.8|25809.8|25826.5|25796.5|0
1760555400000|2025-10-15 19:10:00|25832.1|25802.1|25836.3|25806.3|25837.1|25807.1|25822.4|25792.4|0
1760555700000|2025-10-15 19:15:00|25836.1|25806.1|25852.3|25822.3|25857.1|25827.1|25835.8|25805.8|0
1760556000000|2025-10-15 19:20:00|25852|25822|25843.8|25813.8|25853.3|25823.3|25839.9|25809.9|0
1760556300000|2025-10-15 19:25:00|25843.7|25813.7|25844.2|25814.2|25848.7|25818.7|25843.5|25813.5|0
1760556600000|2025-10-15 19:30:00|25844.1|25814.1|25842.6|25812.6|25849.4|25819.4|25839.3|25809.3|0
1760556900000|2025-10-15 19:35:00|25842.3|25812.3|25818.7|25788.7|25842.3|25812.3|25809.3|25779.3|0
1760557200000|2025-10-15 19:40:00|25818.6|25788.6|25831.9|25801.9|25833.5|25803.5|25815.5|25785.5|0
1760557500000|2025-10-15 19:45:00|25831.1|25801.1|25829.4|25799.4|25836.2|25806.2|25823.9|25793.9|0
1760557800000|2025-10-15 19:50:00|25829.2|25799.2|25802.9|25772.9|25829.2|25799.2|25799.5|25769.5|0
1760558100000|2025-10-15 19:55:00|25803.2|25773.2|25853.3|25823.3|25853.3|25823.3|25796.8|25766.8|0
1760558400000|2025-10-15 20:00:00|25850.8|25820.8|25854.9|25824.9|25896.6|25866.6|25848.6|25818.6|0
1760558700000|2025-10-15 20:05:00|25853.6|25823.6|25854.5|25824.5|25859.6|25829.6|25842.1|25812.1|0
1760559000000|2025-10-15 20:10:00|25855.7|25825.7|25843.8|25813.8|25866.4|25836.4|25836.2|25806.2|0
1760559300000|2025-10-15 20:15:00|25845.1|25815.1|25859.6|25829.6|25870.6|25840.6|25843.8|25813.8|0
1760559600000|2025-10-15 20:20:00|25858.4|25828.4|25851|25821|25859.6|25829.6|25848.4|25818.4|0
1760559900000|2025-10-15 20:25:00|25851.2|25821.2|25839.4|25809.4|25853.2|25823.2|25832.2|25802.2|0
1760560200000|2025-10-15 20:30:00|25838.1|25808.1|25841.2|25811.2|25842.9|25812.9|25831.9|25801.9|0
1760560500000|2025-10-15 20:35:00|25841.3|25811.3|25827.3|25797.3|25848.1|25818.1|25827.3|25797.3|0
1760560800000|2025-10-15 20:40:00|25827.9|25797.9|25828.1|25798.1|25836.5|25806.5|25822.1|25792.1|0
1760561100000|2025-10-15 20:45:00|25828.3|25798.3|25844.1|25814.1|25844.1|25814.1|25825|25795|0
1760561400000|2025-10-15 20:50:00|25842.9|25812.9|25844|25814|25850.8|25820.8|25835.6|25805.6|0
1760561700000|2025-10-15 20:55:00|25842.7|25812.7|25840.7|25810.7|25858.1|25828.1|25839.7|25809.7|0
1760562000000|2025-10-15 21:00:00|25841.4|25811.4|25841.3|25811.3|25843.6|25813.6|25840.4|25810.4|0
1760562300000|2025-10-15 21:05:00|25840.2|25810.2|25842.8|25812.8|25842.8|25812.8|25837.9|25807.9|0
1760562600000|2025-10-15 21:10:00|25840.5|25810.5|25838.9|25808.9|25842.8|25812.8|25837.9|25807.9|0
1760562900000|2025-10-15 21:15:00|25839.1|25809.1|25839.1|25809.1|25841.4|25811.4|25839.1|25809.1|0
1760563200000|2025-10-15 21:20:00|25840.5|25810.5|25843.4|25813.4|25843.4|25813.4|25840.5|25810.5|0
1760563500000|2025-10-15 21:25:00|25843.7|25813.7|25846.2|25816.2|25848.3|25818.3|25843.7|25813.7|0
1760563800000|2025-10-15 21:30:00|25846|25816|25844.3|25814.3|25846|25816|25843.4|25813.4|0
1760564100000|2025-10-15 21:35:00|25844.5|25814.5|25840.7|25810.7|25845.1|25815.1|25840.7|25810.7|0
1760564400000|2025-10-15 21:40:00|25840.2|25810.2|25843.8|25813.8|25843.8|25813.8|25840.2|25810.2|0
1760564700000|2025-10-15 21:45:00|25843.9|25813.9|25844|25814|25845.2|25815.2|25843.9|25813.9|0
1760565000000|2025-10-15 21:50:00|25844.6|25814.6|25851.6|25821.6|25852.2|25822.2|25842.3|25812.3|0
1760565300000|2025-10-15 21:55:00|25851.7|25821.7|25848.6|25818.6|25851.7|25821.7|25843.9|25813.9|0
1760565600000|2025-10-15 22:00:00|25852.2|25822.2|25874.4|25844.4|25886|25856|25849.5|25819.5|0
1760565900000|2025-10-15 22:05:00|25874.3|25844.3|25881.6|25851.6|25898.3|25868.3|25872.9|25842.9|0
1760566200000|2025-10-15 22:10:00|25882.2|25852.2|25892|25862|25895.4|25865.4|25881.6|25851.6|0
1760566500000|2025-10-15 22:15:00|25891.4|25861.4|25879.8|25849.8|25909.4|25879.4|25875.5|25845.5|0
1760566800000|2025-10-15 22:20:00|25879.2|25849.2|25883.1|25853.1|25896.7|25866.7|25877.3|25847.3|0
1760567100000|2025-10-15 22:25:00|25888.1|25858.1|25889.4|25859.4|25896|25866|25884.1|25854.1|0
1760567400000|2025-10-15 22:30:00|25890|25860|25881.8|25851.8|25894.6|25864.6|25881.8|25851.8|0
1760567700000|2025-10-15 22:35:00|25881.1|25851.1|25876.3|25846.3|25886.2|25856.2|25871.9|25841.9|0
1760568000000|2025-10-15 22:40:00|25876.9|25846.9|25871.3|25841.3|25881.3|25851.3|25869.1|25839.1|0
1760568300000|2025-10-15 22:45:00|25871.9|25841.9|25867.2|25837.2|25877.5|25847.5|25856.3|25826.3|0
1760568600000|2025-10-15 22:50:00|25867.8|25837.8|25886.5|25856.5|25888.3|25858.3|25867.8|25837.8|0
1760568900000|2025-10-15 22:55:00|25887.8|25857.8|25893.2|25863.2|25896.6|25866.6|25886|25856|0
1760569200000|2025-10-15 23:00:00|25893.5|25863.5|25886.3|25856.3|25894.7|25864.7|25883.6|25853.6|0
1760569500000|2025-10-15 23:05:00|25886.9|25856.9|25868.7|25838.7|25888.2|25858.2|25867.9|25837.9|0
1760569800000|2025-10-15 23:10:00|25868.1|25838.1|25873.7|25843.7|25880.2|25850.2|25868.1|25838.1|0
1760570100000|2025-10-15 23:15:00|25873.1|25843.1|25854.2|25824.2|25874.6|25844.6|25851.7|25821.7|0
1760570400000|2025-10-15 23:20:00|25853.5|25823.5|25851.2|25821.2|25861.9|25831.9|25847.7|25817.7|0
1760570700000|2025-10-15 23:25:00|25850.6|25820.6|25843.7|25813.7|25855.8|25825.8|25839|25809|0
1760571000000|2025-10-15 23:30:00|25844.4|25814.4|25846.6|25816.6|25856.3|25826.3|25844.4|25814.4|0
1760571300000|2025-10-15 23:35:00|25848.5|25818.5|25838.7|25808.7|25853.6|25823.6|25833.3|25803.3|0
1760571600000|2025-10-15 23:40:00|25840|25810|25850.5|25820.5|25856.1|25826.1|25832.8|25802.8|0
1760571900000|2025-10-15 23:45:00|25849.8|25819.8|25839.7|25809.7|25856.9|25826.9|25838.4|25808.4|0
1760572200000|2025-10-15 23:50:00|25840.3|25810.3|25843.2|25813.2|25843.2|25813.2|25828.6|25798.6|0
1760572500000|2025-10-15 23:55:00|25843.8|25813.8|25853|25823|25857.4|25827.4|25842|25812|0
1760572800000|2025-10-16 00:00:00|25853.6|25823.6|25845.6|25815.6|25862.3|25832.3|25838.8|25808.8|0
1760573100000|2025-10-16 00:05:00|25846.2|25816.2|25842.2|25812.2|25847.7|25817.7|25837.5|25807.5|0
1760573400000|2025-10-16 00:10:00|25841.5|25811.5|25833.3|25803.3|25846|25816|25832|25802|0
1760573700000|2025-10-16 00:15:00|25833.9|25803.9|25832.5|25802.5|25842.8|25812.8|25821.6|25791.6|0
1760574000000|2025-10-16 00:20:00|25831.8|25801.8|25829.3|25799.3|25833.7|25803.7|25818.8|25788.8|0
1760574300000|2025-10-16 00:25:00|25830.5|25800.5|25832.1|25802.1|25841|25811|25828.8|25798.8|0
1760574600000|2025-10-16 00:30:00|25830.3|25800.3|25812.5|25782.5|25831.5|25801.5|25801.5|25771.5|0
1760574900000|2025-10-16 00:35:00|25813.1|25783.1|25805.8|25775.8|25818.9|25788.9|25799.1|25769.1|0
1760575200000|2025-10-16 00:40:00|25805.1|25775.1|25810.5|25780.5|25824.2|25794.2|25798.1|25768.1|0
1760575500000|2025-10-16 00:45:00|25809.3|25779.3|25826.1|25796.1|25827.3|25797.3|25808|25778|0
1760575800000|2025-10-16 00:50:00|25824.8|25794.8|25837.8|25807.8|25841.9|25811.9|25817.5|25787.5|0
1760576100000|2025-10-16 00:55:00|25836.6|25806.6|25836.6|25806.6|25841.3|25811.3|25832.4|25802.4|0
1760576400000|2025-10-16 01:00:00|25832.8|25802.8|25853.6|25823.6|25856.7|25826.7|25828.3|25798.3|0
1760576700000|2025-10-16 01:05:00|25854.2|25824.2|25851.1|25821.1|25858.5|25828.5|25846.2|25816.2|0
1760577000000|2025-10-16 01:10:00|25850.5|25820.5|25855.8|25825.8|25860.8|25830.8|25849.3|25819.3|0
1760577300000|2025-10-16 01:15:00|25845.3|25815.3|25846.1|25841.1|25854|25849|25809.6|25804.6|1717
1760577600000|2025-10-16 01:20:00|25844.1|25839.1|25837.2|25832.2|25852.7|25847.7|25823.5|25818.5|810
1760577900000|2025-10-16 01:25:00|25835|25830|25804.4|25799.4|25835.5|25830.5|25794.5|25789.5|684
1760578200000|2025-10-16 01:30:00|25802.9|25797.9|25892.3|25887.3|25947.8|25942.8|25802.9|25797.9|5598
1760578500000|2025-10-16 01:35:00|25892.6|25887.6|25933.3|25928.3|25963.6|25958.6|25892.6|25887.6|2946
1760578800000|2025-10-16 01:40:00|25935.3|25930.3|25913.2|25908.2|25952.8|25947.8|25909.2|25904.2|2150
1760579100000|2025-10-16 01:45:00|25915.7|25910.7|25966.5|25961.5|25991.9|25986.9|25893.4|25888.4|2640
1760579400000|2025-10-16 01:50:00|25967.5|25962.5|25998.3|25993.3|26009.4|26004.4|25949.3|25944.3|1877
1760579700000|2025-10-16 01:55:00|25998.1|25993.1|25976.7|25971.7|26013.3|26008.3|25959.5|25954.5|1552
1760580000000|2025-10-16 02:00:00|25979.2|25974.2|25989.5|25984.5|26000.9|25995.9|25941|25936|1961
1760580300000|2025-10-16 02:05:00|25991|25986|26055.5|26050.5|26058.5|26053.5|25973.6|25968.6|1871
1760580600000|2025-10-16 02:10:00|26056.5|26051.5|26002.4|25997.4|26059.8|26054.8|25988.7|25983.7|1546
1760580900000|2025-10-16 02:15:00|26003.4|25998.4|25943.3|25938.3|26011.8|26006.8|25937.6|25932.6|1770
1760581200000|2025-10-16 02:20:00|25945.8|25940.8|25924.8|25919.8|25975.7|25970.7|25921|25916|1474
1760581500000|2025-10-16 02:25:00|25923.3|25918.3|25924.9|25919.9|25944.4|25939.4|25906.5|25901.5|1197
1760581800000|2025-10-16 02:30:00|25923.9|25918.9|25865.6|25860.6|25931.8|25926.8|25863.5|25858.5|1829
1760582100000|2025-10-16 02:35:00|25866.1|25861.1|25908.4|25903.4|25913.5|25908.5|25851.5|25846.5|1538
1760582400000|2025-10-16 02:40:00|25907.4|25902.4|25917.4|25912.4|25918.4|25913.4|25884.6|25879.6|1011
1760582700000|2025-10-16 02:45:00|25917.9|25912.9|25958.6|25953.6|25962.9|25957.9|25917.9|25912.9|1271
1760583000000|2025-10-16 02:50:00|25958.1|25953.1|25902.2|25897.2|25963.1|25958.1|25888.3|25883.3|1277
1760583300000|2025-10-16 02:55:00|25904.2|25899.2|25906.2|25901.2|25930.2|25925.2|25899.2|25894.2|746
1760583600000|2025-10-16 03:00:00|25906.7|25901.7|25903.3|25898.3|25915.7|25910.7|25871.7|25866.7|1131
1760583900000|2025-10-16 03:05:00|25903.8|25898.8|25905.8|25900.8|25911.8|25906.8|25871.7|25866.7|824
1760584200000|2025-10-16 03:10:00|25906.3|25901.3|25861.5|25856.5|25912.7|25907.7|25861.2|25856.2|963
1760584500000|2025-10-16 03:15:00|25860.5|25855.5|25821|25816|25862.8|25857.8|25811.9|25806.9|2267
1760584800000|2025-10-16 03:20:00|25820.5|25815.5|25795.4|25790.4|25846.2|25841.2|25782.2|25777.2|1311
1760585100000|2025-10-16 03:25:00|25796.4|25791.4|25763.9|25758.9|25802|25797|25754.5|25749.5|1359
1760585400000|2025-10-16 03:30:00|25764.4|25759.4|25768.4|25763.4|25787.3|25782.3|25745.2|25740.2|1047
1760585700000|2025-10-16 03:35:00|25768.9|25763.9|25783.7|25778.7|25788.5|25783.5|25753|25748|870
1760586000000|2025-10-16 03:40:00|25784.2|25779.2|25800.1|25795.1|25803.7|25798.7|25781.1|25776.1|626
1760586300000|2025-10-16 03:45:00|25799.6|25794.6|25784.2|25779.2|25806.8|25801.8|25766.4|25761.4|469
1760586600000|2025-10-16 03:50:00|25783.7|25778.7|25793|25788|25800.3|25795.3|25782.7|25777.7|409
1760586900000|2025-10-16 03:55:00|25792.5|25787.5|25783.7|25778.7|25792.5|25787.5|25779.2|25774.2|330
1760587200000|2025-10-16 04:00:00|25798.3|25768.3|25804.3|25774.3|25804.3|25774.3|25792.1|25762.1|1
1760587500000|2025-10-16 04:05:00|25804.9|25774.9|25811|25781|25814.8|25784.8|25802.4|25772.4|0
1760587800000|2025-10-16 04:10:00|25810.3|25780.3|25819|25789|25819|25789|25809.7|25779.7|0
1760588100000|2025-10-16 04:15:00|25818.4|25788.4|25811.7|25781.7|25819.5|25789.5|25811.3|25781.3|0
1760588400000|2025-10-16 04:20:00|25812.3|25782.3|25821|25791|25825.6|25795.6|25811.7|25781.7|0
1760588700000|2025-10-16 04:25:00|25819.8|25789.8|25820.7|25790.7|25822.9|25792.9|25818.8|25788.8|0
1760589000000|2025-10-16 04:30:00|25820.1|25790.1|25828|25798|25829.2|25799.2|25820.1|25790.1|0
1760589300000|2025-10-16 04:35:00|25827.3|25797.3|25824.5|25794.5|25827.8|25797.8|25822.5|25792.5|0
1760589600000|2025-10-16 04:40:00|25825.1|25795.1|25817.8|25787.8|25826.5|25796.5|25803.3|25773.3|0
1760589900000|2025-10-16 04:45:00|25818.4|25788.4|25814.2|25784.2|25820.8|25790.8|25807.2|25777.2|0
1760590200000|2025-10-16 04:50:00|25814.9|25784.9|25820.8|25790.8|25820.8|25790.8|25812.5|25782.5|0
1760590500000|2025-10-16 04:55:00|25820|25790|25800.4|25770.4|25826.4|25796.4|25799.5|25769.5|5
1760590800000|2025-10-16 05:00:00|25801.7|25771.7|25792.4|25787.4|25817.1|25812.1|25749.7|25744.7|1661
1760591100000|2025-10-16 05:05:00|25790.4|25785.4|25745.1|25740.1|25795|25790|25734.1|25729.1|1851
1760591400000|2025-10-16 05:10:00|25742.1|25737.1|25732.8|25727.8|25773|25768|25723.6|25718.6|1130
1760591700000|2025-10-16 05:15:00|25733|25728|25729.5|25724.5|25767.7|25762.7|25708.9|25703.9|1244
1760592000000|2025-10-16 05:20:00|25728.5|25723.5|25726.1|25721.1|25747.1|25742.1|25715|25710|897
1760592300000|2025-10-16 05:25:00|25726.6|25721.6|25729.9|25724.9|25741.4|25736.4|25698.7|25693.7|1120
1760592600000|2025-10-16 05:30:00|25729.4|25724.4|25731.4|25726.4|25739.9|25734.9|25698|25693|1104
1760592900000|2025-10-16 05:35:00|25732.4|25727.4|25707.1|25702.1|25753|25748|25698.5|25693.5|1231
1760593200000|2025-10-16 05:40:00|25708.1|25703.1|25713.8|25708.8|25739.4|25734.4|25707.1|25702.1|573
1760593500000|2025-10-16 05:45:00|25714.3|25709.3|25702.4|25697.4|25719.3|25714.3|25691.2|25686.2|820
1760593800000|2025-10-16 05:50:00|25701.9|25696.9|25743.4|25738.4|25746.3|25741.3|25692.3|25687.3|970
1760594100000|2025-10-16 05:55:00|25743.9|25738.9|25738.4|25733.4|25769.8|25764.8|25737.9|25732.9|1012
1760594400000|2025-10-16 06:00:00|25737.4|25732.4|25767.5|25762.5|25767.5|25762.5|25728.6|25723.6|865
1760594700000|2025-10-16 06:05:00|25766.5|25761.5|25797.6|25792.6|25798.4|25793.4|25760.5|25755.5|929
1760595000000|2025-10-16 06:10:00|25797.1|25792.1|25803.8|25798.8|25825.6|25820.6|25793.6|25788.6|1044
1760595300000|2025-10-16 06:15:00|25803.7|25798.7|25805.5|25800.5|25816.7|25811.7|25778.8|25773.8|1028
1760595600000|2025-10-16 06:20:00|25806|25801|25782.5|25777.5|25813.9|25808.9|25772.4|25767.4|678
1760595900000|2025-10-16 06:25:00|25783.5|25778.5|25819.1|25814.1|25820.7|25815.7|25780.7|25775.7|617
1760596200000|2025-10-16 06:30:00|25819.6|25814.6|25832.4|25827.4|25842.4|25837.4|25815.8|25810.8|766
1760596500000|2025-10-16 06:35:00|25832.3|25827.3|25798.7|25793.7|25832.8|25827.8|25791.1|25786.1|535
1760596800000|2025-10-16 06:40:00|25800.2|25795.2|25796|25791|25806.1|25801.1|25779.8|25774.8|701
1760597100000|2025-10-16 06:45:00|25796.5|25791.5|25811.3|25806.3|25828.6|25823.6|25796.5|25791.5|514
1760597400000|2025-10-16 06:50:00|25811.8|25806.8|25832.7|25827.7|25843.4|25838.4|25811.8|25806.8|614
1760597700000|2025-10-16 06:55:00|25833.7|25828.7|25818.5|25813.5|25841.5|25836.5|25818|25813|526
1760598000000|2025-10-16 07:00:00|25819|25814|25844.5|25839.5|25853|25848|25816|25811|960
1760598300000|2025-10-16 07:05:00|25844|25839|25841.9|25836.9|25849|25844|25822.5|25817.5|636
1760598600000|2025-10-16 07:10:00|25842.4|25837.4|25878|25873|25878|25873|25836|25831|994
1760598900000|2025-10-16 07:15:00|25877.5|25872.5|25888.3|25883.3|25904.9|25899.9|25862.8|25857.8|1772
1760599200000|2025-10-16 07:20:00|25889.8|25884.8|25861.9|25856.9|25898|25893|25861.9|25856.9|995
1760599500000|2025-10-16 07:25:00|25861.4|25856.4|25852.8|25847.8|25879.5|25874.5|25847.6|25842.6|1071
1760599800000|2025-10-16 07:30:00|25852.3|25847.3|25851.1|25846.1|25863.7|25858.7|25840.3|25835.3|662
1760600100000|2025-10-16 07:35:00|25851.6|25846.6|25850.7|25845.7|25855.6|25850.6|25841.1|25836.1|506
1760600400000|2025-10-16 07:40:00|25849.2|25844.2|25873.8|25868.8|25874.9|25869.9|25847.4|25842.4|976
1760600700000|2025-10-16 07:45:00|25873.3|25868.3|25884.7|25879.7|25887.5|25882.5|25858.4|25853.4|1759
1760601000000|2025-10-16 07:50:00|25884.2|25879.2|25868.6|25863.6|25884.2|25879.2|25866|25861|658
1760601300000|2025-10-16 07:55:00|25868.1|25863.1|25906.5|25901.5|25912|25907|25866.5|25861.5|2274
1760601600000|2025-10-16 08:00:00|25904.7|25899.7|25878.3|25873.3|25912.3|25907.3|25871.8|25866.8|979
1760601900000|2025-10-16 08:05:00|25879.1|25874.1|25867.6|25862.6|25883.3|25878.3|25865.1|25860.1|1351
1760602200000|2025-10-16 08:10:00|25868.1|25863.1|25894.2|25889.2|25895.2|25890.2|25865.6|25860.6|644
1760602500000|2025-10-16 08:15:00|25893.7|25888.7|25898.7|25893.7|25901.7|25896.7|25888.5|25883.5|377
1760602800000|2025-10-16 08:20:00|25899.2|25894.2|25904.2|25899.2|25906.8|25901.8|25894.1|25889.1|341
1760603100000|2025-10-16 08:25:00|25903.7|25898.7|25893.7|25888.7|25904.7|25899.7|25888.1|25883.1|545
1760603400000|2025-10-16 08:30:00|25904.3|25874.3|25912.5|25882.5|25919.9|25889.9|25901.6|25871.6|0
1760603700000|2025-10-16 08:35:00|25912.3|25882.3|25895.9|25865.9|25912.3|25882.3|25890.1|25860.1|0
1760604000000|2025-10-16 08:40:00|25896.6|25866.6|25909.5|25879.5|25910.6|25880.6|25896.6|25866.6|0
1760604300000|2025-10-16 08:45:00|25908.9|25878.9|25906.6|25876.6|25915.2|25885.2|25904.5|25874.5|0
1760604600000|2025-10-16 08:50:00|25905.4|25875.4|25901.5|25871.5|25912.8|25882.8|25901.5|25871.5|0
1760604900000|2025-10-16 08:55:00|25900.9|25870.9|25906.6|25876.6|25908.4|25878.4|25900.6|25870.6|0
1760605200000|2025-10-16 09:00:00|25905.4|25875.4|25917.1|25887.1|25918.5|25888.5|25904|25874|0
1760605500000|2025-10-16 09:05:00|25917.7|25887.7|25914.8|25884.8|25923.2|25893.2|25909|25879|0
1760605800000|2025-10-16 09:10:00|25915.4|25885.4|25910.9|25880.9|25917.3|25887.3|25909.7|25879.7|0
1760606100000|2025-10-16 09:15:00|25885.8|25877.8|25895|25887|25908.5|25900.5|25883.8|25875.8|271
1760606400000|2025-10-16 09:20:00|25895.5|25887.5|25893.2|25885.2|25901.9|25893.9|25890.2|25882.2|88
1760606700000|2025-10-16 09:25:00|25892.7|25884.7|25898.2|25890.2|25900.7|25892.7|25887.7|25879.7|26
1760607000000|2025-10-16 09:30:00|25898.7|25890.7|25902.4|25894.4|25902.6|25894.6|25890.2|25882.2|44
1760607300000|2025-10-16 09:35:00|25904.4|25896.4|25891.1|25883.1|25904.4|25896.4|25885.4|25877.4|51
1760607600000|2025-10-16 09:40:00|25890.6|25882.6|25902.2|25894.2|25909.4|25901.4|25887.7|25879.7|75
1760607900000|2025-10-16 09:45:00|25902.7|25894.7|25908.7|25900.7|25910|25902|25899.2|25891.2|45
1760608200000|2025-10-16 09:50:00|25909.2|25901.2|25920.8|25912.8|25921.4|25913.4|25909.2|25901.2|184
1760608500000|2025-10-16 09:55:00|25921.3|25913.3|25918.1|25910.1|25922.6|25914.6|25914|25906|30
1760608800000|2025-10-16 10:00:00|25918.6|25910.6|25915.5|25907.5|25926.8|25918.8|25913|25905|90
1760609100000|2025-10-16 10:05:00|25916|25908|25915.5|25907.5|25923.3|25915.3|25913.8|25905.8|63
1760609400000|2025-10-16 10:10:00|25916.5|25908.5|25925.8|25917.8|25926.8|25918.8|25912.5|25904.5|80
1760609700000|2025-10-16 10:15:00|25927.3|25919.3|25938.5|25930.5|25939.2|25931.2|25921.8|25913.8|83
1760610000000|2025-10-16 10:20:00|25938|25930|25930.7|25922.7|25938.5|25930.5|25928.2|25920.2|81
1760610300000|2025-10-16 10:25:00|25931.2|25923.2|25932.4|25924.4|25935.7|25927.7|25930.4|25922.4|53
1760610600000|2025-10-16 10:30:00|25931.9|25923.9|25929.3|25921.3|25932.3|25924.3|25925.8|25917.8|54
1760610900000|2025-10-16 10:35:00|25928.8|25920.8|25915.3|25907.3|25931.1|25923.1|25914.8|25906.8|44
1760611200000|2025-10-16 10:40:00|25914.8|25906.8|25907.3|25899.3|25917.4|25909.4|25904.3|25896.3|56
1760611500000|2025-10-16 10:45:00|25906.8|25898.8|25900.6|25892.6|25909.1|25901.1|25896.4|25888.4|48
1760611800000|2025-10-16 10:50:00|25901.1|25893.1|25902|25894|25903.1|25895.1|25898.5|25890.5|24
1760612100000|2025-10-16 10:55:00|25903.5|25895.5|25914.8|25906.8|25917.2|25909.2|25901.5|25893.5|68
1760612400000|2025-10-16 11:00:00|25916.3|25908.3|25925.1|25917.1|25935.3|25927.3|25913.3|25905.3|155
1760612700000|2025-10-16 11:05:00|25924.6|25916.6|25928.4|25920.4|25931.6|25923.6|25922.1|25914.1|75
1760613000000|2025-10-16 11:10:00|25927.9|25919.9|25923.8|25915.8|25930.4|25922.4|25921.3|25913.3|43
1760613300000|2025-10-16 11:15:00|25924.3|25916.3|25916|25908|25927.3|25919.3|25909.7|25901.7|56
1760613600000|2025-10-16 11:20:00|25916.5|25908.5|25919.6|25911.6|25926.2|25918.2|25915|25907|75
1760613900000|2025-10-16 11:25:00|25920.1|25912.1|25919.4|25911.4|25923.1|25915.1|25917.4|25909.4|48
1760614200000|2025-10-16 11:30:00|25918.9|25910.9|25907.5|25899.5|25918.9|25910.9|25907.5|25899.5|39
1760614500000|2025-10-16 11:35:00|25907|25899|25911.5|25903.5|25916.5|25908.5|25902|25894|38
1760614800000|2025-10-16 11:40:00|25911|25903|25909.9|25901.9|25911.4|25903.4|25905.5|25897.5|49
1760615100000|2025-10-16 11:45:00|25909|25901|25908.3|25900.3|25916.5|25908.5|25907.8|25899.8|27
1760615400000|2025-10-16 11:50:00|25907.8|25899.8|25909.7|25901.7|25913.7|25905.7|25905.8|25897.8|18
1760615700000|2025-10-16 11:55:00|25909.2|25901.2|25906.4|25898.4|25911.5|25903.5|25904.9|25896.9|24
1760616000000|2025-10-16 12:00:00|25905.9|25897.9|25905.3|25897.3|25909.2|25901.2|25901.4|25893.4|35
1760616300000|2025-10-16 12:05:00|25905.8|25897.8|25886.6|25878.6|25911.5|25903.5|25886.6|25878.6|70
1760616600000|2025-10-16 12:10:00|25887.1|25879.1|25885.2|25877.2|25895|25887|25882.2|25874.2|142
1760616900000|2025-10-16 12:15:00|25884.7|25876.7|25887|25879|25889|25881|25880.5|25872.5|72
1760617200000|2025-10-16 12:20:00|25887.7|25879.7|25895.4|25887.4|25895.9|25887.9|25885.5|25877.5|49
1760617500000|2025-10-16 12:25:00|25894.9|25886.9|25899.1|25891.1|25899.1|25891.1|25891.8|25883.8|56
1760617800000|2025-10-16 12:30:00|25898.1|25890.1|25907.3|25899.3|25908.9|25900.9|25894.6|25886.6|192
1760618100000|2025-10-16 12:35:00|25906.8|25898.8|25914.9|25906.9|25917.9|25909.9|25904.8|25896.8|97
1760618400000|2025-10-16 12:40:00|25914.2|25906.2|25904.5|25896.5|25917.6|25909.6|25901|25893|35
1760618700000|2025-10-16 12:45:00|25904|25896|25901|25893|25907|25899|25897.6|25889.6|49
1760619000000|2025-10-16 12:50:00|25901.5|25893.5|25911.4|25903.4|25912.5|25904.5|25901|25893|36
1760619300000|2025-10-16 12:55:00|25910.4|25902.4|25909.4|25901.4|25912.9|25904.9|25905.9|25897.9|58
1760619600000|2025-10-16 13:00:00|25908.5|25900.5|25899.1|25891.1|25910.2|25902.2|25892.8|25884.8|75
1760619900000|2025-10-16 13:05:00|25899.6|25891.6|25901.9|25893.9|25901.9|25893.9|25894.1|25886.1|71
1760620200000|2025-10-16 13:10:00|25902.4|25894.4|25911.8|25903.8|25916.7|25908.7|25902.4|25894.4|173
1760620500000|2025-10-16 13:15:00|25911.3|25903.3|25907.9|25899.9|25925.3|25917.3|25905.9|25897.9|168
1760620800000|2025-10-16 13:20:00|25907.4|25899.4|25908.8|25900.8|25916.8|25908.8|25903.9|25895.9|63
1760621100000|2025-10-16 13:25:00|25909.3|25901.3|25896.3|25888.3|25911.8|25903.8|25889.3|25881.3|60
1760621400000|2025-10-16 13:30:00|25896.8|25888.8|25858.9|25850.9|25899.3|25891.3|25831.5|25823.5|549
1760621700000|2025-10-16 13:35:00|25858.4|25850.4|25864.5|25856.5|25879.5|25871.5|25853.4|25845.4|232
1760622000000|2025-10-16 13:40:00|25865.1|25857.1|25907.2|25899.2|25914.2|25906.2|25860|25852|219
1760622300000|2025-10-16 13:45:00|25906.7|25898.7|25877.2|25869.2|25922.2|25914.2|25872.7|25864.7|229
1760622600000|2025-10-16 13:50:00|25877.7|25869.7|25883.9|25875.9|25898.7|25890.7|25868.7|25860.7|207
1760622900000|2025-10-16 13:55:00|25884.4|25876.4|25883.3|25875.3|25900.1|25892.1|25871.6|25863.6|151
1760623200000|2025-10-16 14:00:00|25883.8|25875.8|25907.3|25899.3|25926.4|25918.4|25883.8|25875.8|203
1760623500000|2025-10-16 14:05:00|25906.8|25898.8|25917.5|25909.5|25934.3|25926.3|25899.8|25891.8|745
1760623800000|2025-10-16 14:10:00|25917|25909|25895.6|25887.6|25920.5|25912.5|25888.2|25880.2|499
1760624100000|2025-10-16 14:15:00|25895.1|25887.1|25893.7|25885.7|25920.2|25912.2|25882.2|25874.2|551
1760624400000|2025-10-16 14:20:00|25894.2|25886.2|25883.8|25875.8|25911.1|25903.1|25883.8|25875.8|188
1760624700000|2025-10-16 14:25:00|25885.3|25877.3|25915.9|25907.9|25917.4|25909.4|25869.6|25861.6|250
1760625000000|2025-10-16 14:30:00|25915.4|25907.4|25944.2|25936.2|25947.7|25939.7|25912.9|25904.9|449
1760625300000|2025-10-16 14:35:00|25943.7|25935.7|25950.6|25942.6|25959.2|25951.2|25939|25931|396
1760625600000|2025-10-16 14:40:00|25950.5|25942.5|25953.2|25945.2|25973.7|25965.7|25950.5|25942.5|360
1760625900000|2025-10-16 14:45:00|25952.7|25944.7|25955.1|25947.1|25962.4|25954.4|25934.2|25926.2|189
1760626200000|2025-10-16 14:50:00|25954.6|25946.6|25957.9|25949.9|25960.4|25952.4|25936.1|25928.1|139
1760626500000|2025-10-16 14:55:00|25958.9|25950.9|25970.9|25962.9|25976.1|25968.1|25957.4|25949.4|161
1760626800000|2025-10-16 15:00:00|25972.9|25964.9|25973.3|25965.3|25981.5|25973.5|25962.4|25954.4|262
1760627100000|2025-10-16 15:05:00|25972.8|25964.8|25988.5|25980.5|25989.3|25981.3|25960.6|25952.6|162
1760627400000|2025-10-16 15:10:00|25989|25981|25984.5|25976.5|26002|25994|25976.9|25968.9|290
1760627700000|2025-10-16 15:15:00|25984|25976|25995.1|25987.1|26001.3|25993.3|25974.5|25966.5|177
1760628000000|2025-10-16 15:20:00|25995.6|25987.6|25999.8|25991.8|26005.4|25997.4|25989.6|25981.6|102
1760628300000|2025-10-16 15:25:00|25999.3|25991.3|25957.7|25949.7|26000.8|25992.8|25943.9|25935.9|340
1760628600000|2025-10-16 15:30:00|25954.7|25946.7|25961.3|25953.3|25967.8|25959.8|25940.8|25932.8|195
1760628900000|2025-10-16 15:35:00|25960.3|25952.3|25957.4|25949.4|25967.4|25959.4|25951.2|25943.2|73
1760629200000|2025-10-16 15:40:00|25957.9|25949.9|25929|25921|25962.4|25954.4|25924|25916|230
1760629500000|2025-10-16 15:45:00|25929.5|25921.5|25924.9|25916.9|25938.5|25930.5|25911.6|25903.6|280
1760629800000|2025-10-16 15:50:00|25926.9|25918.9|25931.8|25923.8|25945.6|25937.6|25922.9|25914.9|250
1760630100000|2025-10-16 15:55:00|25932.3|25924.3|25923.9|25915.9|25933.8|25925.8|25905.6|25897.6|157
1760630400000|2025-10-16 16:00:00|25921.4|25913.4|25910.5|25902.5|25927.8|25919.8|25889.7|25881.7|240
1760630700000|2025-10-16 16:05:00|25911|25903|25919.4|25911.4|25929.7|25921.7|25905.7|25897.7|201
1760631000000|2025-10-16 16:10:00|25919.9|25911.9|25908.7|25900.7|25929.1|25921.1|25901.7|25893.7|140
1760631300000|2025-10-16 16:15:00|25909.2|25901.2|25874.9|25866.9|25922.3|25914.3|25872.3|25864.3|185
1760631600000|2025-10-16 16:20:00|25874.4|25866.4|25895.8|25887.8|25909.9|25901.9|25867.6|25859.6|438
1760631900000|2025-10-16 16:25:00|25896.3|25888.3|25871.2|25863.2|25900.8|25892.8|25867.2|25859.2|417
1760632200000|2025-10-16 16:30:00|25871.7|25863.7|25822.2|25814.2|25872.7|25864.7|25817.4|25809.4|780
1760632500000|2025-10-16 16:35:00|25821.2|25813.2|25832.5|25824.5|25846.6|25838.6|25818.7|25810.7|237
1760632800000|2025-10-16 16:40:00|25833|25825|25842|25834|25855.7|25847.7|25816|25808|243
1760633100000|2025-10-16 16:45:00|25841.5|25833.5|25841.6|25833.6|25844.1|25836.1|25810|25802|355
1760633400000|2025-10-16 16:50:00|25841.1|25833.1|25867.9|25859.9|25871.8|25863.8|25840.6|25832.6|291
1760633700000|2025-10-16 16:55:00|25868.4|25860.4|25907.2|25899.2|25909.2|25901.2|25868.4|25860.4|380
1760634000000|2025-10-16 17:00:00|25906.2|25898.2|25879.4|25871.4|25912|25904|25871.4|25863.4|214
1760634300000|2025-10-16 17:05:00|25879.9|25871.9|25892.2|25884.2|25902.2|25894.2|25869.1|25861.1|279
1760634600000|2025-10-16 17:10:00|25890.7|25882.7|25898.2|25890.2|25909.7|25901.7|25884.6|25876.6|143
1760634900000|2025-10-16 17:15:00|25897.7|25889.7|25915.6|25907.6|25933.8|25925.8|25892.2|25884.2|250
1760635200000|2025-10-16 17:20:00|25916.1|25908.1|25915.3|25907.3|25921.8|25913.8|25902.1|25894.1|331
1760635500000|2025-10-16 17:25:00|25914.8|25906.8|25924.1|25916.1|25930.1|25922.1|25909.8|25901.8|84
1760635800000|2025-10-16 17:30:00|25923.6|25915.6|25923|25915|25930.9|25922.9|25913.6|25905.6|76
1760636100000|2025-10-16 17:35:00|25923.5|25915.5|25922.9|25914.9|25940.6|25932.6|25921.5|25913.5|32
1760636400000|2025-10-16 17:40:00|25921.8|25913.8|25912.2|25904.2|25922.3|25914.3|25897.8|25889.8|72
1760636700000|2025-10-16 17:45:00|25911.7|25903.7|25899.4|25891.4|25913.2|25905.2|25886.8|25878.8|73
1760637000000|2025-10-16 17:50:00|25899.9|25891.9|25877|25869|25901.4|25893.4|25869.5|25861.5|105
1760637300000|2025-10-16 17:55:00|25875.5|25867.5|25900.7|25892.7|25900.7|25892.7|25875.5|25867.5|76
1760637600000|2025-10-16 18:00:00|25899.2|25891.2|25861.1|25853.1|25903.7|25895.7|25858.1|25850.1|68
1760637900000|2025-10-16 18:05:00|25861.6|25853.6|25867.2|25859.2|25868.7|25860.7|25850.1|25842.1|146
1760638200000|2025-10-16 18:10:00|25867.7|25859.7|25836.4|25828.4|25871.2|25863.2|25825.8|25817.8|229
1760638500000|2025-10-16 18:15:00|25836.9|25828.9|25814.7|25806.7|25836.9|25828.9|25812.1|25804.1|359
1760638800000|2025-10-16 18:20:00|25814.2|25806.2|25812|25804|25822.9|25814.9|25806.5|25798.5|230
1760639100000|2025-10-16 18:25:00|25812.5|25804.5|25806.1|25798.1|25814.5|25806.5|25798.8|25790.8|161
1760639400000|2025-10-16 18:30:00|25806.6|25798.6|25792.9|25784.9|25815.6|25807.6|25782.9|25774.9|265
1760639700000|2025-10-16 18:35:00|25793.4|25785.4|25825|25817|25833.2|25825.2|25793.1|25785.1|135
1760640000000|2025-10-16 18:40:00|25824.5|25816.5|25842.5|25834.5|25848|25840|25822|25814|148
1760640300000|2025-10-16 18:45:00|25843|25835|25834|25826|25849.5|25841.5|25832.5|25824.5|123
1760640600000|2025-10-16 18:50:00|25834.5|25826.5|25847.6|25839.6|25850.6|25842.6|25829|25821|50
1760640900000|2025-10-16 18:55:00|25848.6|25840.6|25859.5|25829.5|25860.1|25846.1|25844.1|25829.5|99
1760641200000|2025-10-16 19:00:00|25859.7|25829.7|25850.4|25820.4|25866.7|25836.7|25843.2|25813.2|0
1760641500000|2025-10-16 19:05:00|25850.7|25820.7|25854.7|25824.7|25859.2|25829.2|25841.9|25811.9|0
1760641800000|2025-10-16 19:10:00|25854.8|25824.8|25837|25807|25875.8|25845.8|25836.7|25806.7|0
1760642100000|2025-10-16 19:15:00|25837.1|25807.1|25802.9|25772.9|25842.4|25812.4|25802|25772|0
1760642400000|2025-10-16 19:20:00|25802.6|25772.6|25815.9|25785.9|25818.2|25788.2|25779.6|25749.6|0
1760642700000|2025-10-16 19:25:00|25815.7|25785.7|25807.4|25777.4|25825|25795|25803.1|25773.1|0
1760643000000|2025-10-16 19:30:00|25807.9|25777.9|25805.2|25775.2|25816.1|25786.1|25793.3|25763.3|0
1760643300000|2025-10-16 19:35:00|25805.6|25775.6|25795.6|25765.6|25823.1|25793.1|25789.8|25759.8|0
1760643600000|2025-10-16 19:40:00|25795.9|25765.9|25818.3|25788.3|25820.9|25790.9|25795.9|25765.9|0
1760643900000|2025-10-16 19:45:00|25820.2|25790.2|25841.6|25811.6|25843.5|25813.5|25809.8|25779.8|0
1760644200000|2025-10-16 19:50:00|25841.7|25811.7|25868.2|25838.2|25871|25841|25836.4|25806.4|0
1760644500000|2025-10-16 19:55:00|25868|25838|25879|25849|25884.2|25854.2|25843.5|25813.5|0
1760644800000|2025-10-16 20:00:00|25879.5|25849.5|25875.1|25845.1|25907.7|25877.7|25873.6|25843.6|0
1760645100000|2025-10-16 20:05:00|25876.4|25846.4|25844.4|25814.4|25878.3|25848.3|25844.4|25814.4|0
1760645400000|2025-10-16 20:10:00|25845.6|25815.6|25802.9|25772.9|25851.4|25821.4|25796|25766|0
1760645700000|2025-10-16 20:15:00|25804.1|25774.1|25831.6|25801.6|25836.1|25806.1|25795.6|25765.6|0
1760646000000|2025-10-16 20:20:00|25832.9|25802.9|25819.7|25789.7|25837.8|25807.8|25810.6|25780.6|0
1760646300000|2025-10-16 20:25:00|25818.6|25788.6|25823.7|25793.7|25823.7|25793.7|25807.1|25777.1|0
1760646600000|2025-10-16 20:30:00|25822.4|25792.4|25818.4|25788.4|25825.8|25795.8|25809.8|25779.8|0
1760646900000|2025-10-16 20:35:00|25817.1|25787.1|25832.7|25802.7|25843.2|25813.2|25809|25779|0
1760647200000|2025-10-16 20:40:00|25833.6|25803.6|25837|25807|25839|25809|25829.1|25799.1|0
1760647500000|2025-10-16 20:45:00|25837.6|25807.6|25841.3|25811.3|25844.9|25814.9|25836.5|25806.5|0
1760647800000|2025-10-16 20:50:00|25842.6|25812.6|25857.6|25827.6|25863.6|25833.6|25841.3|25811.3|0
1760648100000|2025-10-16 20:55:00|25856.3|25826.3|25843|25813|25856.3|25826.3|25833.9|25803.9|0
1760648400000|2025-10-16 21:00:00|25832.3|25802.3|25841.2|25811.2|25844.4|25814.4|25832.3|25802.3|0
1760648700000|2025-10-16 21:05:00|25836.5|25806.5|25828.2|25798.2|25837.3|25807.3|25828.2|25798.2|0
1760649000000|2025-10-16 21:10:00|25826.2|25796.2|25815.3|25785.3|25826.2|25796.2|25812.3|25782.3|0
1760649300000|2025-10-16 21:15:00|25812.9|25782.9|25817.1|25787.1|25818.9|25788.9|25812|25782|0
1760649600000|2025-10-16 21:20:00|25818.1|25788.1|25829.5|25799.5|25829.7|25799.7|25817.3|25787.3|0
1760649900000|2025-10-16 21:25:00|25829.3|25799.3|25826.9|25796.9|25829.7|25799.7|25824.7|25794.7|0
1760650200000|2025-10-16 21:30:00|25826.3|25796.3|25825.9|25795.9|25826.9|25796.9|25817.1|25787.1|0
1760650500000|2025-10-16 21:35:00|25824|25794|25832.5|25802.5|25832.5|25802.5|25824|25794|0
1760650800000|2025-10-16 21:40:00|25829.5|25799.5|25831.8|25801.8|25835|25805|25823.5|25793.5|0
1760651100000|2025-10-16 21:45:00|25830.6|25800.6|25831.6|25801.6|25834.8|25804.8|25830|25800|0
1760651400000|2025-10-16 21:50:00|25834.9|25804.9|25840.6|25810.6|25845.3|25815.3|25827.4|25797.4|0
1760651700000|2025-10-16 21:55:00|25840.8|25810.8|25842.4|25812.4|25842.4|25812.4|25825.9|25795.9|0
1760652000000|2025-10-16 22:00:00|25825.1|25795.1|25861.8|25831.8|25871.6|25841.6|25823.8|25793.8|0
1760652300000|2025-10-16 22:05:00|25861.2|25831.2|25880.7|25850.7|25881.7|25851.7|25848.3|25818.3|0
1760652600000|2025-10-16 22:10:00|25879.5|25849.5|25856|25826|25889.2|25859.2|25852.7|25822.7|0
1760652900000|2025-10-16 22:15:00|25856.6|25826.6|25842.9|25812.9|25857.7|25827.7|25840.1|25810.1|0
1760653200000|2025-10-16 22:20:00|25843.6|25813.6|25833.1|25803.1|25852.7|25822.7|25830.5|25800.5|0
1760653500000|2025-10-16 22:25:00|25833.7|25803.7|25845.8|25815.8|25847.2|25817.2|25821.6|25791.6|0
1760653800000|2025-10-16 22:30:00|25846.4|25816.4|25852.1|25822.1|25858|25828|25840.7|25810.7|0
1760654100000|2025-10-16 22:35:00|25852.8|25822.8|25837.6|25807.6|25860.4|25830.4|25836.2|25806.2|0
1760654400000|2025-10-16 22:40:00|25838.9|25808.9|25818.6|25788.6|25838.9|25808.9|25805.9|25775.9|0
1760654700000|2025-10-16 22:45:00|25818|25788|25840.3|25810.3|25840.4|25810.4|25808.2|25778.2|0
1760655000000|2025-10-16 22:50:00|25839.7|25809.7|25814.8|25784.8|25841.4|25811.4|25814.2|25784.2|0
1760655300000|2025-10-16 22:55:00|25815.4|25785.4|25775.6|25745.6|25816.7|25786.7|25774.4|25744.4|0
1760655600000|2025-10-16 23:00:00|25776.9|25746.9|25781.8|25751.8|25792.3|25762.3|25762.4|25732.4|0
1760655900000|2025-10-16 23:05:00|25779.9|25749.9|25770.4|25740.4|25793|25763|25761.8|25731.8|0
1760656200000|2025-10-16 23:10:00|25772.9|25742.9|25772.6|25742.6|25792.5|25762.5|25768.8|25738.8|0
1760656500000|2025-10-16 23:15:00|25772|25742|25804.3|25774.3|25805.6|25775.6|25772|25742|0
1760656800000|2025-10-16 23:20:00|25803.7|25773.7|25794.3|25764.3|25809.9|25779.9|25794.1|25764.1|0
1760657100000|2025-10-16 23:25:00|25793.7|25763.7|25766.4|25736.4|25799.2|25769.2|25766.4|25736.4|0
1760657400000|2025-10-16 23:30:00|25765.7|25735.7|25776.7|25746.7|25787.7|25757.7|25762.2|25732.2|0
1760657700000|2025-10-16 23:35:00|25777.3|25747.3|25777.9|25747.9|25795.4|25765.4|25769.7|25739.7|0
1760658000000|2025-10-16 23:40:00|25779.2|25749.2|25782.2|25752.2|25791|25761|25771.1|25741.1|0
1760658300000|2025-10-16 23:45:00|25783.5|25753.5|25790.6|25760.6|25809.5|25779.5|25780.5|25750.5|0
1760658600000|2025-10-16 23:50:00|25788.7|25758.7|25803.2|25773.2|25805.2|25775.2|25781.4|25751.4|0
1760658900000|2025-10-16 23:55:00|25800.7|25770.7|25815.6|25785.6|25819.7|25789.7|25800.7|25770.7|0
1760659200000|2025-10-17 00:00:00|25811.8|25781.8|25824.2|25794.2|25831.4|25801.4|25798.7|25768.7|0
1760659500000|2025-10-17 00:05:00|25824.8|25794.8|25841.2|25811.2|25843.8|25813.8|25818.1|25788.1|0
1760659800000|2025-10-17 00:10:00|25840.6|25810.6|25813.2|25783.2|25846.7|25816.7|25811.4|25781.4|0
1760660100000|2025-10-17 00:15:00|25813.9|25783.9|25814.5|25784.5|25819.7|25789.7|25807|25777|0
1760660400000|2025-10-17 00:20:00|25812.6|25782.6|25816.8|25786.8|25832|25802|25808.8|25778.8|0
1760660700000|2025-10-17 00:25:00|25815.5|25785.5|25815.3|25785.3|25824.4|25794.4|25808.6|25778.6|0
1760661000000|2025-10-17 00:30:00|25814.7|25784.7|25826.9|25796.9|25826.9|25796.9|25811.4|25781.4|0
1760661300000|2025-10-17 00:35:00|25827|25797|25822.9|25792.9|25840.4|25810.4|25821|25791|0
1760661600000|2025-10-17 00:40:00|25823.5|25793.5|25829.8|25799.8|25830.4|25800.4|25822.1|25792.1|0
1760661900000|2025-10-17 00:45:00|25831|25801|25787.2|25757.2|25832.4|25802.4|25783.3|25753.3|0
1760662200000|2025-10-17 00:50:00|25787.8|25757.8|25800.1|25770.1|25800.1|25770.1|25782.7|25752.7|0
1760662500000|2025-10-17 00:55:00|25799.4|25769.4|25795.2|25765.2|25800.1|25770.1|25790.7|25760.7|0
1760662800000|2025-10-17 01:00:00|25795.9|25765.9|25827.2|25797.2|25827.2|25797.2|25795.7|25765.7|0
1760663100000|2025-10-17 01:05:00|25827.8|25797.8|25812.6|25782.6|25850.8|25820.8|25811.3|25781.3|0
1760663400000|2025-10-17 01:10:00|25813.2|25783.2|25804.8|25774.8|25821.3|25791.3|25794.9|25764.9|0
1760663700000|2025-10-17 01:15:00|25802.2|25772.2|25827.4|25822.4|25833.6|25828.6|25773.3|25768.3|1793
1760664000000|2025-10-17 01:20:00|25824.4|25819.4|25816.6|25811.6|25859.7|25854.7|25814.6|25809.6|851
1760664300000|2025-10-17 01:25:00|25815.1|25810.1|25829.3|25824.3|25836.8|25831.8|25812.6|25807.6|409
1760664600000|2025-10-17 01:30:00|25820.8|25815.8|25809.7|25804.7|25854.1|25849.1|25792.4|25787.4|3493
1760664900000|2025-10-17 01:35:00|25807.7|25802.7|25838.9|25833.9|25843.3|25838.3|25779.1|25774.1|2789
1760665200000|2025-10-17 01:40:00|25836.9|25831.9|25774.4|25769.4|25843.3|25838.3|25765.3|25760.3|2410
1760665500000|2025-10-17 01:45:00|25775.1|25770.1|25703.9|25698.9|25776.9|25771.9|25685.9|25680.9|3087
1760665800000|2025-10-17 01:50:00|25702.9|25697.9|25609.5|25604.5|25706.8|25701.8|25606.7|25601.7|3415
1760666100000|2025-10-17 01:55:00|25608.2|25603.2|25603.1|25598.1|25642.6|25637.6|25586.3|25581.3|2588
1760666400000|2025-10-17 02:00:00|25603.6|25598.6|25529.4|25524.4|25605|25600|25521.1|25516.1|3431
1760666700000|2025-10-17 02:05:00|25532.9|25527.9|25523.6|25518.6|25576.1|25571.1|25519.4|25514.4|2596
1760667000000|2025-10-17 02:10:00|25524.6|25519.6|25541.6|25536.6|25560.5|25555.5|25505.4|25500.4|2059
1760667300000|2025-10-17 02:15:00|25540.6|25535.6|25490|25485|25541.1|25536.1|25484.5|25479.5|2061
1760667600000|2025-10-17 02:20:00|25492|25487|25482.6|25477.6|25511.1|25506.1|25470.6|25465.6|1942
1760667900000|2025-10-17 02:25:00|25483.1|25478.1|25500.6|25495.6|25516.2|25511.2|25479.2|25474.2|2362
1760668200000|2025-10-17 02:30:00|25500.7|25495.7|25542.6|25537.6|25545.1|25540.1|25487.5|25482.5|1937
1760668500000|2025-10-17 02:35:00|25543.1|25538.1|25563.2|25558.2|25579.2|25574.2|25540.3|25535.3|1451
1760668800000|2025-10-17 02:40:00|25564.2|25559.2|25511|25506|25616.3|25611.3|25506.5|25501.5|2775
1760669100000|2025-10-17 02:45:00|25510.5|25505.5|25531.6|25526.6|25548|25543|25508|25503|1115
1760669400000|2025-10-17 02:50:00|25532.6|25527.6|25557.8|25552.8|25557.8|25552.8|25517.7|25512.7|901
1760669700000|2025-10-17 02:55:00|25559.3|25554.3|25575.8|25570.8|25577.8|25572.8|25534.6|25529.6|777
1760670000000|2025-10-17 03:00:00|25576.8|25571.8|25513.2|25508.2|25576.8|25571.8|25510.5|25505.5|979
1760670300000|2025-10-17 03:05:00|25513.7|25508.7|25508.5|25503.5|25551.6|25546.6|25501.8|25496.8|1710
1760670600000|2025-10-17 03:10:00|25508|25503|25513.3|25508.3|25528|25523|25499.8|25494.8|874
1760670900000|2025-10-17 03:15:00|25513.8|25508.8|25534.4|25529.4|25546.4|25541.4|25504.5|25499.5|816
1760671200000|2025-10-17 03:20:00|25534.9|25529.9|25527.2|25522.2|25578.3|25573.3|25521.1|25516.1|1713
1760671500000|2025-10-17 03:25:00|25527.7|25522.7|25504.2|25499.2|25534.2|25529.2|25502.2|25497.2|712
1760671800000|2025-10-17 03:30:00|25506.2|25501.2|25473.3|25468.3|25512.9|25507.9|25459.7|25454.7|1237
1760672100000|2025-10-17 03:35:00|25472.8|25467.8|25476.5|25471.5|25508.9|25503.9|25464.6|25459.6|1061
1760672400000|2025-10-17 03:40:00|25477|25472|25476.1|25471.1|25487.7|25482.7|25462.6|25457.6|563
1760672700000|2025-10-17 03:45:00|25476.6|25471.6|25465.7|25460.7|25483.6|25478.6|25465.7|25460.7|251
1760673000000|2025-10-17 03:50:00|25465.2|25460.2|25470.1|25465.1|25476.7|25471.7|25454.7|25449.7|699
1760673300000|2025-10-17 03:55:00|25469.6|25464.6|25452.4|25447.4|25472.1|25467.1|25449.5|25444.5|589
1760673600000|2025-10-17 04:00:00|25465|25435|25471.2|25441.2|25474.6|25444.6|25464.2|25434.2|1
1760673900000|2025-10-17 04:05:00|25470.6|25440.6|25456.8|25426.8|25473.3|25443.3|25450.5|25420.5|0
1760674200000|2025-10-17 04:10:00|25457.2|25427.2|25457.8|25427.8|25466.6|25436.6|25455.1|25425.1|0
1760674500000|2025-10-17 04:15:00|25458.3|25428.3|25444|25414|25460.8|25430.8|25440.6|25410.6|0
1760674800000|2025-10-17 04:20:00|25443.5|25413.5|25453.2|25423.2|25459.8|25429.8|25442.2|25412.2|0
1760675100000|2025-10-17 04:25:00|25453.8|25423.8|25447.8|25417.8|25458.5|25428.5|25440|25410|0
1760675400000|2025-10-17 04:30:00|25447.5|25417.5|25447.9|25417.9|25451.2|25421.2|25437.6|25407.6|0
1760675700000|2025-10-17 04:35:00|25447.3|25417.3|25453.9|25423.9|25458.7|25428.7|25447.3|25417.3|0
1760676000000|2025-10-17 04:40:00|25454|25424|25443.1|25413.1|25455.7|25425.7|25442.9|25412.9|0
1760676300000|2025-10-17 04:45:00|25443.7|25413.7|25444.1|25414.1|25450.2|25420.2|25432.1|25402.1|0
1760676600000|2025-10-17 04:50:00|25443.4|25413.4|25441.3|25411.3|25451|25421|25435.8|25405.8|0
1760676900000|2025-10-17 04:55:00|25441.9|25411.9|25448.3|25418.3|25456.5|25426.5|25440.7|25410.7|2
1760677200000|2025-10-17 05:00:00|25452.9|25447.9|25448.1|25443.1|25465.6|25460.6|25432|25427|1399
1760677500000|2025-10-17 05:05:00|25447.6|25442.6|25434.4|25429.4|25464.5|25459.5|25420.2|25415.2|1330
1760677800000|2025-10-17 05:10:00|25433.4|25428.4|25419|25414|25437.8|25432.8|25399.6|25394.6|940
1760678100000|2025-10-17 05:15:00|25420|25415|25404.3|25399.3|25439.8|25434.8|25393.2|25388.2|1183
1760678400000|2025-10-17 05:20:00|25402.8|25397.8|25420.1|25415.1|25443.6|25438.6|25397.4|25392.4|1128
1760678700000|2025-10-17 05:25:00|25421.1|25416.1|25445.8|25440.8|25453.1|25448.1|25408.3|25403.3|880
1760679000000|2025-10-17 05:30:00|25446.8|25441.8|25418.6|25413.6|25457.5|25452.5|25410.9|25405.9|853
1760679300000|2025-10-17 05:35:00|25419.1|25414.1|25411.5|25406.5|25422.7|25417.7|25392.2|25387.2|770
1760679600000|2025-10-17 05:40:00|25411|25406|25390|25385|25429.5|25424.5|25380.1|25375.1|1057
1760679900000|2025-10-17 05:45:00|25391|25386|25416.9|25411.9|25422|25417|25383|25378|637
1760680200000|2025-10-17 05:50:00|25417.4|25412.4|25411.7|25406.7|25429.5|25424.5|25405.8|25400.8|584
1760680500000|2025-10-17 05:55:00|25410.7|25405.7|25402.3|25397.3|25414.8|25409.8|25395.3|25390.3|644
1760680800000|2025-10-17 06:00:00|25402.8|25397.8|25418.5|25413.5|25418.5|25413.5|25387.9|25382.9|955
1760681100000|2025-10-17 06:05:00|25416|25411|25400.6|25395.6|25442.1|25437.1|25400.6|25395.6|967
1760681400000|2025-10-17 06:10:00|25400.1|25395.1|25374|25369|25407.2|25402.2|25371.3|25366.3|1040
1760681700000|2025-10-17 06:15:00|25375|25370|25388.3|25383.3|25398.2|25393.2|25362.7|25357.7|898
1760682000000|2025-10-17 06:20:00|25387.8|25382.8|25359|25354|25392.6|25387.6|25355.1|25350.1|849
1760682300000|2025-10-17 06:25:00|25358.5|25353.5|25370.2|25365.2|25370.2|25365.2|25338.8|25333.8|1666
1760682600000|2025-10-17 06:30:00|25371.2|25366.2|25336|25331|25372.2|25367.2|25333.3|25328.3|1922
1760682900000|2025-10-17 06:35:00|25335.5|25330.5|25330.2|25325.2|25341.8|25336.8|25302|25297|2215
1760683200000|2025-10-17 06:40:00|25329.7|25324.7|25339.8|25334.8|25355.7|25350.7|25312.2|25307.2|1397
1760683500000|2025-10-17 06:45:00|25340.8|25335.8|25308.2|25303.2|25346.1|25341.1|25301.8|25296.8|1584
1760683800000|2025-10-17 06:50:00|25308.7|25303.7|25304.1|25299.1|25311.4|25306.4|25290.8|25285.8|1344
1760684100000|2025-10-17 06:55:00|25304.6|25299.6|25303.9|25298.9|25316.7|25311.7|25300.6|25295.6|1018
1760684400000|2025-10-17 07:00:00|25301.4|25296.4|25274.8|25269.8|25306.3|25301.3|25258.8|25253.8|2264
1760684700000|2025-10-17 07:05:00|25275.3|25270.3|25258.8|25253.8|25288|25283|25258.3|25253.3|894
1760685000000|2025-10-17 07:10:00|25259.3|25254.3|25229.8|25224.8|25273.8|25268.8|25229.1|25224.1|1846
1760685300000|2025-10-17 07:15:00|25229.3|25224.3|25182.3|25177.3|25252.7|25247.7|25182.3|25177.3|3085
1760685600000|2025-10-17 07:20:00|25182.8|25177.8|25182|25177|25192.1|25187.1|25142.8|25137.8|2591
1760685900000|2025-10-17 07:25:00|25183|25178|25165.5|25160.5|25203.7|25198.7|25158.7|25153.7|1840
1760686200000|2025-10-17 07:30:00|25165|25160|25138.5|25133.5|25195.4|25190.4|25131.5|25126.5|1730
1760686500000|2025-10-17 07:35:00|25140|25135|25176|25171|25182.4|25177.4|25130.1|25125.1|1884
1760686800000|2025-10-17 07:40:00|25174|25169|25180.6|25175.6|25192.4|25187.4|25156.8|25151.8|1996
1760687100000|2025-10-17 07:45:00|25181.1|25176.1|25196.1|25191.1|25210.9|25205.9|25181.1|25176.1|1465
1760687400000|2025-10-17 07:50:00|25196.6|25191.6|25219|25214|25225.5|25220.5|25194.4|25189.4|1831
1760687700000|2025-10-17 07:55:00|25219.5|25214.5|25220.6|25215.6|25225.6|25220.6|25188.5|25183.5|2264
1760688000000|2025-10-17 08:00:00|25219.4|25214.4|25210.9|25205.9|25237.4|25232.4|25207.2|25202.2|1682
1760688300000|2025-10-17 08:05:00|25209.9|25204.9|25165.8|25160.8|25215.2|25210.2|25159.1|25154.1|2705
1760688600000|2025-10-17 08:10:00|25165.3|25160.3|25164.1|25159.1|25189.6|25184.6|25162.8|25157.8|1241
1760688900000|2025-10-17 08:15:00|25164.6|25159.6|25165.4|25160.4|25170.7|25165.7|25151.3|25146.3|1222
1760689200000|2025-10-17 08:20:00|25164.9|25159.9|25208.4|25203.4|25209|25204|25155|25150|1287
1760689500000|2025-10-17 08:25:00|25208.9|25203.9|25209.7|25204.7|25218.8|25213.8|25188.4|25183.4|1587
1760689800000|2025-10-17 08:30:00|25225.7|25195.7|25257|25227|25259.2|25229.2|25202.6|25172.6|686
1760690100000|2025-10-17 08:35:00|25256.4|25226.4|25243.3|25213.3|25274.7|25244.7|25235.3|25205.3|0
1760690400000|2025-10-17 08:40:00|25244.6|25214.6|25228|25198|25262|25232|25225.6|25195.6|0
1760690700000|2025-10-17 08:45:00|25229.8|25199.8|25256.2|25226.2|25258.6|25228.6|25217.8|25187.8|0
1760691000000|2025-10-17 08:50:00|25256.8|25226.8|25248.9|25218.9|25257.7|25227.7|25226.2|25196.2|0
1760691300000|2025-10-17 08:55:00|25249.5|25219.5|25247.1|25217.1|25265.4|25235.4|25247|25217|0
1760691600000|2025-10-17 09:00:00|25246.5|25216.5|25268.1|25238.1|25285.4|25255.4|25240.4|25210.4|0
1760691900000|2025-10-17 09:05:00|25272.1|25242.1|25263.4|25233.4|25275.2|25245.2|25261.7|25231.7|0
1760692200000|2025-10-17 09:10:00|25263|25233|25279.6|25249.6|25282.8|25252.8|25260|25230|0
1760692500000|2025-10-17 09:15:00|25279|25249|25234.6|25226.6|25279|25249|25209.1|25201.1|336
1760692800000|2025-10-17 09:20:00|25234.1|25226.1|25239.7|25231.7|25249.1|25241.1|25232.6|25224.6|212
1760693100000|2025-10-17 09:25:00|25239.2|25231.2|25242.4|25234.4|25252.2|25244.2|25235.5|25227.5|83
1760693400000|2025-10-17 09:30:00|25244.9|25236.9|25242.4|25234.4|25249.4|25241.4|25239.4|25231.4|78
1760693700000|2025-10-17 09:35:00|25242.9|25234.9|25233.6|25225.6|25250|25242|25230|25222|147
1760694000000|2025-10-17 09:40:00|25234.1|25226.1|25210.6|25202.6|25235.2|25227.2|25208.2|25200.2|142
1760694300000|2025-10-17 09:45:00|25211.3|25203.3|25206.4|25198.4|25215.4|25207.4|25195.5|25187.5|177
1760694600000|2025-10-17 09:50:00|25207.7|25199.7|25219.9|25211.9|25224.7|25216.7|25192.8|25184.8|256
1760694900000|2025-10-17 09:55:00|25220.4|25212.4|25215.9|25207.9|25237.1|25229.1|25210.6|25202.6|343
1760695200000|2025-10-17 10:00:00|25215.4|25207.4|25238.7|25230.7|25242.2|25234.2|25213.9|25205.9|106
1760695500000|2025-10-17 10:05:00|25238.2|25230.2|25221.8|25213.8|25244.1|25236.1|25221.8|25213.8|99
1760695800000|2025-10-17 10:10:00|25220.3|25212.3|25216.2|25208.2|25230.6|25222.6|25211.8|25203.8|106
1760696100000|2025-10-17 10:15:00|25216.7|25208.7|25226|25218|25244.6|25236.6|25206.3|25198.3|582
1760696400000|2025-10-17 10:20:00|25225.5|25217.5|25192.8|25184.8|25226.3|25218.3|25192.8|25184.8|95
1760696700000|2025-10-17 10:25:00|25192.7|25184.7|25204.3|25196.3|25211.2|25203.2|25180.7|25172.7|190
1760697000000|2025-10-17 10:30:00|25203.8|25195.8|25231|25223|25245.5|25237.5|25201.8|25193.8|165
1760697300000|2025-10-17 10:35:00|25231.5|25223.5|25239.8|25231.8|25246|25238|25231.5|25223.5|71
1760697600000|2025-10-17 10:40:00|25239.3|25231.3|25249.1|25241.1|25251.9|25243.9|25234.8|25226.8|71
1760697900000|2025-10-17 10:45:00|25248.6|25240.6|25243.1|25235.1|25257.7|25249.7|25239|25231|75
1760698200000|2025-10-17 10:50:00|25242.6|25234.6|25250.1|25242.1|25253.2|25245.2|25237.1|25229.1|96
1760698500000|2025-10-17 10:55:00|25250.4|25242.4|25259.1|25251.1|25266.3|25258.3|25247.8|25239.8|80
1760698800000|2025-10-17 11:00:00|25261.6|25253.6|25266.6|25258.6|25282.4|25274.4|25259.5|25251.5|289
1760699100000|2025-10-17 11:05:00|25267.1|25259.1|25332.4|25324.4|25338|25330|25253.9|25245.9|887
1760699400000|2025-10-17 11:10:00|25329.4|25321.4|25514.1|25506.1|25525.9|25517.9|25315.8|25307.8|2689
1760699700000|2025-10-17 11:15:00|25515.1|25507.1|25495.2|25487.2|25536.1|25528.1|25453.8|25445.8|1361
1760700000000|2025-10-17 11:20:00|25495.3|25487.3|25481.6|25473.6|25502.5|25494.5|25427.8|25419.8|749
1760700300000|2025-10-17 11:25:00|25478.1|25470.1|25471|25463|25496.5|25488.5|25455.7|25447.7|489
1760700600000|2025-10-17 11:30:00|25471.5|25463.5|25411.4|25403.4|25471.5|25463.5|25406.1|25398.1|519
1760700900000|2025-10-17 11:35:00|25411.2|25403.2|25437.1|25429.1|25454.1|25446.1|25399.5|25391.5|515
1760701200000|2025-10-17 11:40:00|25437.6|25429.6|25472.7|25464.7|25485.7|25477.7|25435.5|25427.5|432
1760701500000|2025-10-17 11:45:00|25472.2|25464.2|25515.5|25507.5|25516.5|25508.5|25461.3|25453.3|773
1760701800000|2025-10-17 11:50:00|25515|25507|25476.6|25468.6|25515|25507|25466.2|25458.2|317
1760702100000|2025-10-17 11:55:00|25478.6|25470.6|25501.8|25493.8|25505.9|25497.9|25478.5|25470.5|158
1760702400000|2025-10-17 12:00:00|25502.3|25494.3|25484.8|25476.8|25517.4|25509.4|25474.5|25466.5|359
1760702700000|2025-10-17 12:05:00|25485.3|25477.3|25532.3|25524.3|25550.7|25542.7|25480.9|25472.9|616
1760703000000|2025-10-17 12:10:00|25531.8|25523.8|25501.6|25493.6|25534.8|25526.8|25480.4|25472.4|421
1760703300000|2025-10-17 12:15:00|25502.6|25494.6|25530.6|25522.6|25530.6|25522.6|25492.7|25484.7|283
1760703600000|2025-10-17 12:20:00|25530.1|25522.1|25535|25527|25542.2|25534.2|25523|25515|178
1760703900000|2025-10-17 12:25:00|25535.5|25527.5|25514.1|25506.1|25535.5|25527.5|25507.3|25499.3|229
1760704200000|2025-10-17 12:30:00|25514.6|25506.6|25503.8|25495.8|25532.2|25524.2|25497.3|25489.3|177
1760704500000|2025-10-17 12:35:00|25504.3|25496.3|25528.1|25520.1|25528.1|25520.1|25503.3|25495.3|119
1760704800000|2025-10-17 12:40:00|25527.6|25519.6|25506.7|25498.7|25528.1|25520.1|25504.7|25496.7|118
1760705100000|2025-10-17 12:45:00|25507.2|25499.2|25504.7|25496.7|25516.4|25508.4|25495.2|25487.2|75
1760705400000|2025-10-17 12:50:00|25504.2|25496.2|25504.2|25496.2|25515.8|25507.8|25489|25481|82
1760705700000|2025-10-17 12:55:00|25503.7|25495.7|25470.2|25462.2|25506.2|25498.2|25469.8|25461.8|137
1760706000000|2025-10-17 13:00:00|25470.7|25462.7|25490.1|25482.1|25494.6|25486.6|25467.3|25459.3|189
1760706300000|2025-10-17 13:05:00|25490.6|25482.6|25503.4|25495.4|25509.6|25501.6|25484.1|25476.1|107
1760706600000|2025-10-17 13:10:00|25503.9|25495.9|25496.6|25488.6|25510|25502|25495.6|25487.6|66
1760706900000|2025-10-17 13:15:00|25497.1|25489.1|25515.3|25507.3|25517.3|25509.3|25490.1|25482.1|128
1760707200000|2025-10-17 13:20:00|25515.5|25507.5|25529.8|25521.8|25532.8|25524.8|25512.5|25504.5|185
1760707500000|2025-10-17 13:25:00|25529.3|25521.3|25505.6|25497.6|25529.3|25521.3|25501.6|25493.6|148
1760707800000|2025-10-17 13:30:00|25505.1|25497.1|25534|25526|25566.4|25558.4|25482.6|25474.6|1013
1760708100000|2025-10-17 13:35:00|25533.5|25525.5|25565.6|25557.6|25590|25582|25524.8|25516.8|997
1760708400000|2025-10-17 13:40:00|25566.6|25558.6|25536.3|25528.3|25572.1|25564.1|25516|25508|411
1760708700000|2025-10-17 13:45:00|25535.8|25527.8|25554.5|25546.5|25578.4|25570.4|25517.6|25509.6|327
1760709000000|2025-10-17 13:50:00|25554|25546|25620.7|25612.7|25620.7|25612.7|25554|25546|546
1760709300000|2025-10-17 13:55:00|25621.2|25613.2|25614.6|25606.6|25652.9|25644.9|25606.1|25598.1|593
1760709600000|2025-10-17 14:00:00|25613.1|25605.1|25592.5|25584.5|25614.1|25606.1|25576.4|25568.4|414
1760709900000|2025-10-17 14:05:00|25592|25584|25671.1|25663.1|25679.3|25671.3|25586.5|25578.5|1445
1760710200000|2025-10-17 14:10:00|25671.6|25663.6|25712.3|25704.3|25722.1|25714.1|25669|25661|1296
1760710500000|2025-10-17 14:15:00|25712.8|25704.8|25737.3|25729.3|25758.7|25750.7|25712.8|25704.8|1150
1760710800000|2025-10-17 14:20:00|25737.8|25729.8|25763.9|25755.9|25767.3|25759.3|25729.4|25721.4|794
1760711100000|2025-10-17 14:25:00|25763.4|25755.4|25822.1|25814.1|25825.5|25817.5|25759.1|25751.1|1432
1760711400000|2025-10-17 14:30:00|25821.1|25813.1|25764.7|25756.7|25841.5|25833.5|25759.8|25751.8|1112
1760711700000|2025-10-17 14:35:00|25765.2|25757.2|25728.4|25720.4|25767.2|25759.2|25723.1|25715.1|874
1760712000000|2025-10-17 14:40:00|25727.9|25719.9|25730.6|25722.6|25761.6|25753.6|25719.8|25711.8|774
1760712300000|2025-10-17 14:45:00|25731.1|25723.1|25752.6|25744.6|25769.2|25761.2|25726.9|25718.9|245
1760712600000|2025-10-17 14:50:00|25753.1|25745.1|25719.3|25711.3|25756.4|25748.4|25719.3|25711.3|259
1760712900000|2025-10-17 14:55:00|25719.8|25711.8|25690.4|25682.4|25725|25717|25688.4|25680.4|457
1760713200000|2025-10-17 15:00:00|25689.9|25681.9|25720.2|25712.2|25730.6|25722.6|25687.2|25679.2|226
1760713500000|2025-10-17 15:05:00|25719.7|25711.7|25717.8|25709.8|25760.5|25752.5|25709.6|25701.6|283
1760713800000|2025-10-17 15:10:00|25717.3|25709.3|25698.2|25690.2|25741.2|25733.2|25698.2|25690.2|244
1760714100000|2025-10-17 15:15:00|25698.6|25690.6|25687.8|25679.8|25718.3|25710.3|25681.3|25673.3|142
1760714400000|2025-10-17 15:20:00|25687.3|25679.3|25669.7|25661.7|25692.4|25684.4|25662.6|25654.6|253
1760714700000|2025-10-17 15:25:00|25670.2|25662.2|25682|25674|25702.2|25694.2|25664.2|25656.2|275
1760715000000|2025-10-17 15:30:00|25682.5|25674.5|25671.8|25663.8|25693.5|25685.5|25665.7|25657.7|196
1760715300000|2025-10-17 15:35:00|25671.3|25663.3|25710.3|25702.3|25713.6|25705.6|25662|25654|232
1760715600000|2025-10-17 15:40:00|25709.8|25701.8|25716|25708|25736.3|25728.3|25705.2|25697.2|285
1760715900000|2025-10-17 15:45:00|25714.5|25706.5|25730.5|25722.5|25731|25723|25700.6|25692.6|194
1760716200000|2025-10-17 15:50:00|25731|25723|25736.2|25728.2|25754.7|25746.7|25729.1|25721.1|244
1760716500000|2025-10-17 15:55:00|25735.7|25727.7|25743.9|25735.9|25755.4|25747.4|25732.7|25724.7|102
1760716800000|2025-10-17 16:00:00|25743.4|25735.4|25771.3|25763.3|25771.3|25763.3|25741.9|25733.9|157
1760717100000|2025-10-17 16:05:00|25771.8|25763.8|25792|25784|25794|25786|25771.8|25763.8|286
1760717400000|2025-10-17 16:10:00|25791.5|25783.5|25778.3|25770.3|25794.6|25786.6|25766.5|25758.5|150
1760717700000|2025-10-17 16:15:00|25778.8|25770.8|25767.1|25759.1|25788.6|25780.6|25756.4|25748.4|136
1760718000000|2025-10-17 16:20:00|25767.6|25759.6|25774.8|25766.8|25782.3|25774.3|25764.4|25756.4|100
1760718300000|2025-10-17 16:25:00|25775.3|25767.3|25765.9|25757.9|25779.3|25771.3|25762.7|25754.7|111
1760718600000|2025-10-17 16:30:00|25764.4|25756.4|25763.1|25755.1|25776.9|25768.9|25759.8|25751.8|117
1760718900000|2025-10-17 16:35:00|25763.6|25755.6|25748.1|25740.1|25772|25764|25748.1|25740.1|124
1760719200000|2025-10-17 16:40:00|25748.6|25740.6|25752.7|25744.7|25762.9|25754.9|25742|25734|68
1760719500000|2025-10-17 16:45:00|25752.2|25744.2|25765.8|25757.8|25773.6|25765.6|25738.3|25730.3|62
1760719800000|2025-10-17 16:50:00|25764.8|25756.8|25743.7|25735.7|25773.8|25765.8|25741.5|25733.5|75
1760720100000|2025-10-17 16:55:00|25744.2|25736.2|25730.8|25722.8|25744.7|25736.7|25721.7|25713.7|89
1760720400000|2025-10-17 17:00:00|25731.3|25723.3|25734.5|25726.5|25736.6|25728.6|25718.5|25710.5|95
1760720700000|2025-10-17 17:05:00|25734|25726|25736.1|25728.1|25752.9|25744.9|25729.7|25721.7|102
1760721000000|2025-10-17 17:10:00|25737.6|25729.6|25743.9|25735.9|25748.4|25740.4|25730.3|25722.3|132
1760721300000|2025-10-17 17:15:00|25744.4|25736.4|25735.2|25727.2|25750|25742|25734.5|25726.5|75
1760721600000|2025-10-17 17:20:00|25736.2|25728.2|25739.8|25731.8|25747.7|25739.7|25724.3|25716.3|116
1760721900000|2025-10-17 17:25:00|25739.3|25731.3|25709.6|25701.6|25739.3|25731.3|25709.6|25701.6|94
1760722200000|2025-10-17 17:30:00|25710.1|25702.1|25736.6|25728.6|25737.1|25729.1|25708.6|25700.6|410
1760722500000|2025-10-17 17:35:00|25735.6|25727.6|25732.4|25724.4|25748.6|25740.6|25725|25717|147
1760722800000|2025-10-17 17:40:00|25731.9|25723.9|25732.2|25724.2|25741.7|25733.7|25725.5|25717.5|59
1760723100000|2025-10-17 17:45:00|25733.2|25725.2|25749.2|25741.2|25749.2|25741.2|25725.2|25717.2|153
1760723400000|2025-10-17 17:50:00|25749.7|25741.7|25781.7|25773.7|25784.4|25776.4|25748.2|25740.2|129
1760723700000|2025-10-17 17:55:00|25781.2|25773.2|25784.1|25776.1|25793|25785|25764.5|25756.5|356
1760724000000|2025-10-17 18:00:00|25783.6|25775.6|25795.3|25787.3|25797.3|25789.3|25782.2|25774.2|181
1760724300000|2025-10-17 18:05:00|25794.8|25786.8|25813.6|25805.6|25820.2|25812.2|25794.8|25786.8|296
1760724600000|2025-10-17 18:10:00|25813.1|25805.1|25822.4|25814.4|25823.3|25815.3|25809.1|25801.1|177
1760724900000|2025-10-17 18:15:00|25821.9|25813.9|25857.2|25849.2|25857.7|25849.7|25821.9|25813.9|321
1760725200000|2025-10-17 18:20:00|25857.7|25849.7|25864.4|25856.4|25869.4|25861.4|25853.4|25845.4|314
1760725500000|2025-10-17 18:25:00|25864.9|25856.9|25859.8|25851.8|25867.9|25859.9|25853.8|25845.8|159
1760725800000|2025-10-17 18:30:00|25859.3|25851.3|25864.3|25856.3|25870.9|25862.9|25856.9|25848.9|230
1760726100000|2025-10-17 18:35:00|25864.8|25856.8|25869.4|25861.4|25882.8|25874.8|25864.7|25856.7|311
1760726400000|2025-10-17 18:40:00|25869.9|25861.9|25856.5|25848.5|25876.1|25868.1|25854.5|25846.5|119
1760726700000|2025-10-17 18:45:00|25856|25848|25851.5|25843.5|25860.6|25852.6|25843.5|25835.5|102
1760727000000|2025-10-17 18:50:00|25851|25843|25847.6|25839.6|25857.4|25849.4|25842.9|25834.9|196
1760727300000|2025-10-17 18:55:00|25846.6|25838.6|25861.8|25831.8|25861.8|25845.9|25842.5|25831.8|161
1760727600000|2025-10-17 19:00:00|25861.9|25831.9|25872|25842|25877.9|25847.9|25861.6|25831.6|1
1760727900000|2025-10-17 19:05:00|25871.8|25841.8|25871|25841|25874.9|25844.9|25863|25833|0
1760728200000|2025-10-17 19:10:00|25871.4|25841.4|25881.7|25851.7|25882.8|25852.8|25868.3|25838.3|0
1760728500000|2025-10-17 19:15:00|25881.4|25851.4|25880|25850|25883|25853|25870.1|25840.1|0
1760728800000|2025-10-17 19:20:00|25880.1|25850.1|25888.1|25858.1|25890.5|25860.5|25877.9|25847.9|0
1760729100000|2025-10-17 19:25:00|25888.5|25858.5|25869.8|25839.8|25889|25859|25868.6|25838.6|0
1760729400000|2025-10-17 19:30:00|25869.5|25839.5|25865.2|25835.2|25869.8|25839.8|25850|25820|0
1760729700000|2025-10-17 19:35:00|25865.5|25835.5|25871.1|25841.1|25875.1|25845.1|25863.5|25833.5|0
1760730000000|2025-10-17 19:40:00|25870.8|25840.8|25853.5|25823.5|25874.3|25844.3|25852.5|25822.5|0
1760730300000|2025-10-17 19:45:00|25853.8|25823.8|25853.6|25823.6|25860.3|25830.3|25846.6|25816.6|0
1760730600000|2025-10-17 19:50:00|25854.1|25824.1|25848.2|25818.2|25854.1|25824.1|25841.6|25811.6|0
1760730900000|2025-10-17 19:55:00|25850.2|25820.2|25846.2|25816.2|25865.7|25835.7|25833|25803|0
1760731200000|2025-10-17 20:00:00|25849.9|25819.9|25860.5|25830.5|25870|25840|25834.5|25804.5|0
1760731500000|2025-10-17 20:05:00|25861.8|25831.8|25868.3|25838.3|25878.3|25848.3|25860.5|25830.5|0
1760731800000|2025-10-17 20:10:00|25867.1|25837.1|25871.3|25841.3|25876.4|25846.4|25864.7|25834.7|0
1760732100000|2025-10-17 20:15:00|25870.1|25840.1|25865.9|25835.9|25870.1|25840.1|25859.8|25829.8|0
1760732400000|2025-10-17 20:20:00|25866.6|25836.6|25873.5|25843.5|25881.8|25851.8|25865|25835|0
1760732700000|2025-10-17 20:25:00|25872.2|25842.2|25875.9|25845.9|25881.2|25851.2|25871|25841|0
1760733000000|2025-10-17 20:30:00|25874.6|25844.6|25875|25845|25880|25850|25870.5|25840.5|0
1760733300000|2025-10-17 20:35:00|25875.9|25845.9|25868.2|25838.2|25877.6|25847.6|25868.2|25838.2|0
1760733600000|2025-10-17 20:40:00|25867.6|25837.6|25867.1|25837.1|25871.3|25841.3|25863.9|25833.9|0
1760733900000|2025-10-17 20:45:00|25866.8|25836.8|25866.5|25836.5|25870.4|25840.4|25862.8|25832.8|0
1760734200000|2025-10-17 20:50:00|25867.7|25837.7|25874.7|25844.7|25875.7|25845.7|25866.5|25836.5|0
1760734500000|2025-10-17 20:55:00|25873.5|25843.5|25875.1|25845.1|25878.9|25848.9|25870.7|25840.7|0
1760911200000|2025-10-19 22:00:00|25912.6|25882.6|25903.9|25873.9|25926.3|25896.3|25899.1|25869.1|0
1760911500000|2025-10-19 22:05:00|25905.2|25875.2|25917.8|25887.8|25921.9|25891.9|25897.9|25867.9|0
1760911800000|2025-10-19 22:10:00|25918.4|25888.4|25912.3|25882.3|25921.8|25891.8|25909.5|25879.5|0
1760912100000|2025-10-19 22:15:00|25911.7|25881.7|25898.6|25868.6|25912.4|25882.4|25898.2|25868.2|0
1760912400000|2025-10-19 22:20:00|25899.8|25869.8|25897.1|25867.1|25899.8|25869.8|25883.3|25853.3|0
1760912700000|2025-10-19 22:25:00|25897.3|25867.3|25890.5|25860.5|25905.5|25875.5|25888|25858|0
1760913000000|2025-10-19 22:30:00|25889.9|25859.9|25887|25857|25894.4|25864.4|25875.6|25845.6|0
1760913300000|2025-10-19 22:35:00|25887.6|25857.6|25886.5|25856.5|25895.6|25865.6|25885.9|25855.9|0
1760913600000|2025-10-19 22:40:00|25885.9|25855.9|25892.9|25862.9|25899.2|25869.2|25881.2|25851.2|0
1760913900000|2025-10-19 22:45:00|25892.3|25862.3|25896.1|25866.1|25900.2|25870.2|25891.8|25861.8|0
1760914200000|2025-10-19 22:50:00|25896.8|25866.8|25891.3|25861.3|25897.5|25867.5|25887|25857|0
1760914500000|2025-10-19 22:55:00|25891.9|25861.9|25892.4|25862.4|25897.1|25867.1|25886.2|25856.2|0
1760914800000|2025-10-19 23:00:00|25893.7|25863.7|25887.1|25857.1|25899.7|25869.7|25875.8|25845.8|0
1760915100000|2025-10-19 23:05:00|25888.4|25858.4|25882.6|25852.6|25888.4|25858.4|25876.8|25846.8|0
1760915400000|2025-10-19 23:10:00|25882|25852|25878.9|25848.9|25887.4|25857.4|25877.5|25847.5|0
1760915700000|2025-10-19 23:15:00|25879.5|25849.5|25877.9|25847.9|25885.5|25855.5|25875.4|25845.4|0
1760916000000|2025-10-19 23:20:00|25877.3|25847.3|25847.7|25817.7|25877.3|25847.3|25847|25817|0
1760916300000|2025-10-19 23:25:00|25847.1|25817.1|25831.2|25801.2|25847.9|25817.9|25825.2|25795.2|0
1760916600000|2025-10-19 23:30:00|25830.5|25800.5|25845.8|25815.8|25846.1|25816.1|25829.9|25799.9|0
1760916900000|2025-10-19 23:35:00|25845.6|25815.6|25838.2|25808.2|25849.6|25819.6|25835.1|25805.1|0
1760917200000|2025-10-19 23:40:00|25838.9|25808.9|25830.3|25800.3|25841|25811|25829|25799|0
1760917500000|2025-10-19 23:45:00|25829.5|25799.5|25836.3|25806.3|25843.3|25813.3|25823.6|25793.6|0
1760917800000|2025-10-19 23:50:00|25837|25807|25833.1|25803.1|25839.3|25809.3|25826.6|25796.6|0
1760918100000|2025-10-19 23:55:00|25832.5|25802.5|25843.4|25813.4|25848.3|25818.3|25829.4|25799.4|0
1760918400000|2025-10-20 00:00:00|25843.5|25813.5|25826.3|25796.3|25844|25814|25821.2|25791.2|0
1760918700000|2025-10-20 00:05:00|25825.7|25795.7|25820.8|25790.8|25827.6|25797.6|25811.4|25781.4|0
1760919000000|2025-10-20 00:10:00|25820.2|25790.2|25816.4|25786.4|25826.4|25796.4|25805.8|25775.8|0
1760919300000|2025-10-20 00:15:00|25817|25787|25805.1|25775.1|25823.4|25793.4|25800.4|25770.4|0
1760919600000|2025-10-20 00:20:00|25805.7|25775.7|25824.2|25794.2|25827.3|25797.3|25792.3|25762.3|0
1760919900000|2025-10-20 00:25:00|25823.5|25793.5|25812.3|25782.3|25837.3|25807.3|25808.1|25778.1|0
1760920200000|2025-10-20 00:30:00|25814.8|25784.8|25808|25778|25818.6|25788.6|25799.9|25769.9|0
1760920500000|2025-10-20 00:35:00|25809.2|25779.2|25839.6|25809.6|25839.6|25809.6|25809.2|25779.2|0
1760920800000|2025-10-20 00:40:00|25838.5|25808.5|25863|25833|25863|25833|25832.9|25802.9|0
1760921100000|2025-10-20 00:45:00|25862.4|25832.4|25858|25828|25880.6|25850.6|25853.9|25823.9|0
1760921400000|2025-10-20 00:50:00|25857.3|25827.3|25867.9|25837.9|25878.6|25848.6|25857.3|25827.3|0
1760921700000|2025-10-20 00:55:00|25870.4|25840.4|25888|25858|25894.5|25864.5|25869.2|25839.2|0
1760922000000|2025-10-20 01:00:00|25889.2|25859.2|25868|25838|25893|25863|25861.8|25831.8|0
1760922300000|2025-10-20 01:05:00|25866.8|25836.8|25844.4|25814.4|25869.4|25839.4|25835.5|25805.5|0
1760922600000|2025-10-20 01:10:00|25843.8|25813.8|25877.2|25847.2|25877.2|25847.2|25833.3|25803.3|0
1760922900000|2025-10-20 01:15:00|25870.8|25840.8|25943.6|25938.6|25950.6|25945.6|25832.8|25827.8|3315
1760923200000|2025-10-20 01:20:00|25942.1|25937.1|25891.5|25886.5|25945.3|25940.3|25885.1|25880.1|2019
1760923500000|2025-10-20 01:25:00|25889.5|25884.5|25939.7|25934.7|25965.6|25960.6|25886.6|25881.6|1269
1760923800000|2025-10-20 01:30:00|25939.2|25934.2|25782.4|25777.4|25939.2|25934.2|25740.7|25735.7|7817
1760924100000|2025-10-20 01:35:00|25780.6|25775.6|25796|25791|25840.4|25835.4|25744.2|25739.2|4676
1760924400000|2025-10-20 01:40:00|25795.5|25790.5|25774.9|25769.9|25804.2|25799.2|25728.3|25723.3|3266
1760924700000|2025-10-20 01:45:00|25775.4|25770.4|25778.8|25773.8|25818.3|25813.3|25760.5|25755.5|2727
1760925000000|2025-10-20 01:50:00|25779.8|25774.8|25770.1|25765.1|25792.8|25787.8|25730.4|25725.4|1963
1760925300000|2025-10-20 01:55:00|25771.6|25766.6|25770.3|25765.3|25794.9|25789.9|25742.5|25737.5|1751
1760925600000|2025-10-20 02:00:00|25771.8|25766.8|25844.7|25839.7|25853.3|25848.3|25738.6|25733.6|2650
1760925900000|2025-10-20 02:05:00|25844.2|25839.2|25844|25839|25864.9|25859.9|25784.9|25779.9|2910
1760926200000|2025-10-20 02:10:00|25846.5|25841.5|25803.8|25798.8|25846.5|25841.5|25786.7|25781.7|1600
1760926500000|2025-10-20 02:15:00|25803.3|25798.3|25817.7|25812.7|25821.7|25816.7|25769.7|25764.7|1638
1760926800000|2025-10-20 02:20:00|25818.2|25813.2|25839.1|25834.1|25857.5|25852.5|25807.5|25802.5|1353
1760927100000|2025-10-20 02:25:00|25838.6|25833.6|25865.9|25860.9|25865.9|25860.9|25807.9|25802.9|1596
1760927400000|2025-10-20 02:30:00|25868.4|25863.4|25884.3|25879.3|25884.8|25879.8|25830.5|25825.5|1672
1760927700000|2025-10-20 02:35:00|25886.8|25881.8|25913|25908|25922.4|25917.4|25886.1|25881.1|2050
1760928000000|2025-10-20 02:40:00|25912.5|25907.5|25904.9|25899.9|25930.6|25925.6|25896.7|25891.7|1226
1760928300000|2025-10-20 02:45:00|25905.4|25900.4|25875.1|25870.1|25916.4|25911.4|25871.6|25866.6|1379
1760928600000|2025-10-20 02:50:00|25875|25870|25862.3|25857.3|25905.8|25900.8|25860.3|25855.3|1145
1760928900000|2025-10-20 02:55:00|25861.9|25856.9|25883.1|25878.1|25884.1|25879.1|25846.5|25841.5|1032
1760929200000|2025-10-20 03:00:00|25882.6|25877.6|25851|25846|25902.6|25897.6|25843.9|25838.9|1117
1760929500000|2025-10-20 03:05:00|25850|25845|25846.3|25841.3|25862.8|25857.8|25833.1|25828.1|1002
1760929800000|2025-10-20 03:10:00|25846.8|25841.8|25861.4|25856.4|25884.3|25879.3|25846.8|25841.8|796
1760930100000|2025-10-20 03:15:00|25861.9|25856.9|25905.7|25900.7|25907.1|25902.1|25843.3|25838.3|705
1760930400000|2025-10-20 03:20:00|25906.2|25901.2|25895.8|25890.8|25909.8|25904.8|25882.6|25877.6|574
1760930700000|2025-10-20 03:25:00|25896.3|25891.3|25884.4|25879.4|25906.8|25901.8|25880.4|25875.4|553
1760931000000|2025-10-20 03:30:00|25883.9|25878.9|25889.2|25884.2|25893.8|25888.8|25874.3|25869.3|436
1760931300000|2025-10-20 03:35:00|25890.7|25885.7|25870.2|25865.2|25901|25896|25862.4|25857.4|304
1760931600000|2025-10-20 03:40:00|25870.7|25865.7|25865.9|25860.9|25886.5|25881.5|25865.9|25860.9|314
1760931900000|2025-10-20 03:45:00|25866.4|25861.4|25858.5|25853.5|25873.6|25868.6|25855.2|25850.2|315
1760932200000|2025-10-20 03:50:00|25858|25853|25860.7|25855.7|25873.4|25868.4|25854.5|25849.5|271
1760932500000|2025-10-20 03:55:00|25864.7|25859.7|25872.2|25867.2|25874.4|25869.4|25855.7|25850.7|553
1760932800000|2025-10-20 04:00:00|25883|25853|25896.9|25866.9|25896.9|25866.9|25881.9|25851.9|0
1760933100000|2025-10-20 04:05:00|25898.2|25868.2|25886.4|25856.4|25903.6|25873.6|25884.5|25854.5|0
1760933400000|2025-10-20 04:10:00|25887|25857|25887.8|25857.8|25889|25859|25879.1|25849.1|0
1760933700000|2025-10-20 04:15:00|25888.4|25858.4|25889.9|25859.9|25892.8|25862.8|25881.7|25851.7|0
1760934000000|2025-10-20 04:20:00|25889.3|25859.3|25892.6|25862.6|25894.3|25864.3|25889.1|25859.1|0
1760934300000|2025-10-20 04:25:00|25892.5|25862.5|25901|25871|25909.5|25879.5|25891.2|25861.2|0
1760934600000|2025-10-20 04:30:00|25901.5|25871.5|25890.7|25860.7|25905.1|25875.1|25890.7|25860.7|0
1760934900000|2025-10-20 04:35:00|25891.3|25861.3|25879.3|25849.3|25893.7|25863.7|25879.3|25849.3|0
1760935200000|2025-10-20 04:40:00|25879.9|25849.9|25888.1|25858.1|25890|25860|25873.5|25843.5|0
1760935500000|2025-10-20 04:45:00|25888.7|25858.7|25883.5|25853.5|25891.4|25861.4|25881|25851|0
1760935800000|2025-10-20 04:50:00|25882.9|25852.9|25893.1|25863.1|25895.7|25865.7|25881.3|25851.3|0
1760936100000|2025-10-20 04:55:00|25892.6|25862.6|25895.3|25865.3|25897.3|25867.3|25889.5|25859.5|4
1760936400000|2025-10-20 05:00:00|25894.7|25864.7|25860.3|25855.3|25894.9|25885.3|25845.9|25840.9|1115
1760936700000|2025-10-20 05:05:00|25859.8|25854.8|25847|25842|25859.8|25854.8|25815|25810|950
1760937000000|2025-10-20 05:10:00|25847.5|25842.5|25823.9|25818.9|25853.9|25848.9|25801.3|25796.3|905
1760937300000|2025-10-20 05:15:00|25824.4|25819.4|25819.9|25814.9|25833.1|25828.1|25806.3|25801.3|691
1760937600000|2025-10-20 05:20:00|25820.4|25815.4|25855.4|25850.4|25878|25873|25820.4|25815.4|965
1760937900000|2025-10-20 05:25:00|25854.9|25849.9|25871.7|25866.7|25876.8|25871.8|25849.7|25844.7|863
1760938200000|2025-10-20 05:30:00|25872.7|25867.7|25832.7|25827.7|25883.4|25878.4|25815.2|25810.2|820
1760938500000|2025-10-20 05:35:00|25834.2|25829.2|25855.9|25850.9|25869.1|25864.1|25829.7|25824.7|708
1760938800000|2025-10-20 05:40:00|25855.4|25850.4|25841.8|25836.8|25856.4|25851.4|25834.9|25829.9|378
1760939100000|2025-10-20 05:45:00|25842.3|25837.3|25838.5|25833.5|25850.5|25845.5|25827.9|25822.9|405
1760939400000|2025-10-20 05:50:00|25837.5|25832.5|25844.4|25839.4|25860.6|25855.6|25837.5|25832.5|353
1760939700000|2025-10-20 05:55:00|25843.4|25838.4|25827|25822|25847|25842|25824.1|25819.1|591
1760940000000|2025-10-20 06:00:00|25826.5|25821.5|25807.7|25802.7|25840.9|25835.9|25792.1|25787.1|1053
1760940300000|2025-10-20 06:05:00|25805.2|25800.2|25814.9|25809.9|25833.6|25828.6|25786|25781|1046
1760940600000|2025-10-20 06:10:00|25814.4|25809.4|25797.9|25792.9|25814.4|25809.4|25771.8|25766.8|733
1760940900000|2025-10-20 06:15:00|25797.4|25792.4|25772.8|25767.8|25797.9|25792.9|25760.4|25755.4|726
1760941200000|2025-10-20 06:20:00|25773.3|25768.3|25794.6|25789.6|25804.6|25799.6|25762.3|25757.3|754
1760941500000|2025-10-20 06:25:00|25793.6|25788.6|25812.1|25807.1|25836.2|25831.2|25792.6|25787.6|801
1760941800000|2025-10-20 06:30:00|25811.1|25806.1|25814.3|25809.3|25833.3|25828.3|25799.4|25794.4|765
1760942100000|2025-10-20 06:35:00|25814.8|25809.8|25847.1|25842.1|25849.7|25844.7|25803.9|25798.9|707
1760942400000|2025-10-20 06:40:00|25847.6|25842.6|25851.3|25846.3|25867|25862|25845.4|25840.4|720
1760942700000|2025-10-20 06:45:00|25850.8|25845.8|25854.1|25849.1|25857.3|25852.3|25837.3|25832.3|487
1760943000000|2025-10-20 06:50:00|25854.6|25849.6|25856.1|25851.1|25866.6|25861.6|25844.2|25839.2|340
1760943300000|2025-10-20 06:55:00|25855.1|25850.1|25846|25841|25858.1|25853.1|25839.1|25834.1|457
1760943600000|2025-10-20 07:00:00|25848|25843|25847.7|25842.7|25856.2|25851.2|25825.7|25820.7|929
1760943900000|2025-10-20 07:05:00|25846.7|25841.7|25868.6|25863.6|25870.2|25865.2|25846.2|25841.2|759
1760944200000|2025-10-20 07:10:00|25868.1|25863.1|25875.5|25870.5|25890.6|25885.6|25868.1|25863.1|621
1760944500000|2025-10-20 07:15:00|25875|25870|25895.3|25890.3|25899.7|25894.7|25875|25870|629
1760944800000|2025-10-20 07:20:00|25895.8|25890.8|25882.1|25877.1|25907.3|25902.3|25879.5|25874.5|671
1760945100000|2025-10-20 07:25:00|25881.6|25876.6|25889.5|25884.5|25894.5|25889.5|25881.1|25876.1|428
1760945400000|2025-10-20 07:30:00|25889|25884|25876.1|25871.1|25891.7|25886.7|25869.8|25864.8|677
1760945700000|2025-10-20 07:35:00|25875.6|25870.6|25890.2|25885.2|25890.6|25885.6|25875.6|25870.6|389
1760946000000|2025-10-20 07:40:00|25891.2|25886.2|25904.1|25899.1|25910.7|25905.7|25890.7|25885.7|914
1760946300000|2025-10-20 07:45:00|25903.6|25898.6|25905.6|25900.6|25911.8|25906.8|25889.1|25884.1|890
1760946600000|2025-10-20 07:50:00|25904.6|25899.6|25892|25887|25904.6|25899.6|25890.5|25885.5|699
1760946900000|2025-10-20 07:55:00|25891|25886|25881.1|25876.1|25893|25888|25881.1|25876.1|1526
1760947200000|2025-10-20 08:00:00|25879.6|25874.6|25853.6|25848.6|25879.6|25874.6|25852.1|25847.1|1549
1760947500000|2025-10-20 08:05:00|25854.1|25849.1|25859.5|25854.5|25869.9|25864.9|25851.6|25846.6|1120
1760947800000|2025-10-20 08:10:00|25858|25853|25868.9|25863.9|25870.9|25865.9|25850.5|25845.5|686
1760948100000|2025-10-20 08:15:00|25867.9|25862.9|25854.7|25849.7|25871.8|25866.8|25853.2|25848.2|488
1760948400000|2025-10-20 08:20:00|25855.2|25850.2|25848|25843|25861.2|25856.2|25846|25841|363
1760948700000|2025-10-20 08:25:00|25848.5|25843.5|25856.4|25851.4|25859.9|25854.9|25843|25838|1062
1760949000000|2025-10-20 08:30:00|25864.2|25834.2|25860.9|25830.9|25878.2|25848.2|25860|25830|655
1760949300000|2025-10-20 08:35:00|25860.3|25830.3|25855.2|25825.2|25873.9|25843.9|25849.9|25819.9|0
1760949600000|2025-10-20 08:40:00|25855.1|25825.1|25849.3|25819.3|25867.6|25837.6|25848.3|25818.3|0
1760949900000|2025-10-20 08:45:00|25850|25820|25836.3|25806.3|25858.6|25828.6|25835.1|25805.1|0
1760950200000|2025-10-20 08:50:00|25835.7|25805.7|25841.1|25811.1|25845.9|25815.9|25830|25800|0
1760950500000|2025-10-20 08:55:00|25839.9|25809.9|25839.5|25809.5|25848|25818|25829|25799|0
1760950800000|2025-10-20 09:00:00|25838.8|25808.8|25847.4|25817.4|25848.9|25818.9|25822.7|25792.7|0
1760951100000|2025-10-20 09:05:00|25846.1|25816.1|25840.9|25810.9|25848.1|25818.1|25830.9|25800.9|0
1760951400000|2025-10-20 09:10:00|25841.5|25811.5|25851.3|25821.3|25853.9|25823.9|25841.1|25811.1|0
1760951700000|2025-10-20 09:15:00|25851.9|25821.9|25847.2|25839.2|25855.1|25847.1|25826.9|25818.9|208
1760952000000|2025-10-20 09:20:00|25847.7|25839.7|25843.9|25835.9|25848.2|25840.2|25836.2|25828.2|74
1760952300000|2025-10-20 09:25:00|25844.4|25836.4|25834.4|25826.4|25852|25844|25834.4|25826.4|141
1760952600000|2025-10-20 09:30:00|25834.9|25826.9|25830|25822|25834.9|25826.9|25825.5|25817.5|74
1760952900000|2025-10-20 09:35:00|25830.5|25822.5|25825.2|25817.2|25832|25824|25819.3|25811.3|96
1760953200000|2025-10-20 09:40:00|25825.7|25817.7|25830.3|25822.3|25841.4|25833.4|25825.2|25817.2|75
1760953500000|2025-10-20 09:45:00|25829.8|25821.8|25824.1|25816.1|25833.8|25825.8|25817.2|25809.2|74
1760953800000|2025-10-20 09:50:00|25823.6|25815.6|25830.4|25822.4|25832.6|25824.6|25816.4|25808.4|76
1760954100000|2025-10-20 09:55:00|25828.4|25820.4|25838.7|25830.7|25842.5|25834.5|25824.4|25816.4|69
1760954400000|2025-10-20 10:00:00|25838|25830|25823.3|25815.3|25838|25830|25820.2|25812.2|95
1760954700000|2025-10-20 10:05:00|25823.8|25815.8|25831.8|25823.8|25834.3|25826.3|25823.1|25815.1|60
1760955000000|2025-10-20 10:10:00|25832.8|25824.8|25822.2|25814.2|25834.3|25826.3|25819.3|25811.3|93
1760955300000|2025-10-20 10:15:00|25821.7|25813.7|25818.9|25810.9|25825.3|25817.3|25812.4|25804.4|84
1760955600000|2025-10-20 10:20:00|25818.4|25810.4|25817.9|25809.9|25820.9|25812.9|25811.2|25803.2|68
1760955900000|2025-10-20 10:25:00|25817.4|25809.4|25821|25813|25823.8|25815.8|25812|25804|37
1760956200000|2025-10-20 10:30:00|25820.5|25812.5|25825.4|25817.4|25831.1|25823.1|25820|25812|45
1760956500000|2025-10-20 10:35:00|25824.9|25816.9|25830.5|25822.5|25833.9|25825.9|25823.4|25815.4|49
1760956800000|2025-10-20 10:40:00|25831.5|25823.5|25820.3|25812.3|25836|25828|25818.6|25810.6|29
1760957100000|2025-10-20 10:45:00|25820.8|25812.8|25819.6|25811.6|25823.9|25815.9|25807.9|25799.9|76
1760957400000|2025-10-20 10:50:00|25819.1|25811.1|25785.5|25777.5|25820|25812|25782.4|25774.4|163
1760957700000|2025-10-20 10:55:00|25785|25777|25786.4|25778.4|25795.9|25787.9|25784.8|25776.8|65
1760958000000|2025-10-20 11:00:00|25788.4|25780.4|25796.4|25788.4|25796.4|25788.4|25785.1|25777.1|85
1760958300000|2025-10-20 11:05:00|25796.9|25788.9|25805.5|25797.5|25808.8|25800.8|25793.9|25785.9|38
1760958600000|2025-10-20 11:10:00|25806|25798|25797.4|25789.4|25807.5|25799.5|25797.4|25789.4|36
1760958900000|2025-10-20 11:15:00|25796.9|25788.9|25797.1|25789.1|25802.4|25794.4|25794.6|25786.6|38
1760959200000|2025-10-20 11:20:00|25796.6|25788.6|25794.6|25786.6|25799.4|25791.4|25792.6|25784.6|36
1760959500000|2025-10-20 11:25:00|25794.1|25786.1|25813.5|25805.5|25816.6|25808.6|25793.6|25785.6|49
1760959800000|2025-10-20 11:30:00|25813.1|25805.1|25796.8|25788.8|25813.6|25805.6|25790.4|25782.4|54
1760960100000|2025-10-20 11:35:00|25796.3|25788.3|25800.4|25792.4|25802.2|25794.2|25787.8|25779.8|36
1760960400000|2025-10-20 11:40:00|25800.9|25792.9|25791.2|25783.2|25801.9|25793.9|25785.7|25777.7|72
1760960700000|2025-10-20 11:45:00|25790.7|25782.7|25796.7|25788.7|25803.4|25795.4|25786.7|25778.7|84
1760961000000|2025-10-20 11:50:00|25797.2|25789.2|25816.5|25808.5|25818|25810|25796.7|25788.7|79
1760961300000|2025-10-20 11:55:00|25816|25808|25823.4|25815.4|25825.7|25817.7|25811.4|25803.4|124
1760961600000|2025-10-20 12:00:00|25823.9|25815.9|25808.4|25800.4|25836.3|25828.3|25798|25790|247
1760961900000|2025-10-20 12:05:00|25808.9|25800.9|25809.2|25801.2|25810.7|25802.7|25803.4|25795.4|44
1760962200000|2025-10-20 12:10:00|25808.7|25800.7|25809.9|25801.9|25811.9|25803.9|25804.9|25796.9|27
1760962500000|2025-10-20 12:15:00|25809.4|25801.4|25814|25806|25814.5|25806.5|25804.5|25796.5|32
1760962800000|2025-10-20 12:20:00|25814.5|25806.5|25823.1|25815.1|25824.8|25816.8|25812.2|25804.2|50
1760963100000|2025-10-20 12:25:00|25823.6|25815.6|25820.1|25812.1|25826.7|25818.7|25818.3|25810.3|30
1760963400000|2025-10-20 12:30:00|25819.6|25811.6|25824.8|25816.8|25825.7|25817.7|25818.6|25810.6|25
1760963700000|2025-10-20 12:35:00|25824.3|25816.3|25825.1|25817.1|25828.3|25820.3|25817.3|25809.3|38
1760964000000|2025-10-20 12:40:00|25825.6|25817.6|25828|25820|25832.5|25824.5|25825.6|25817.6|40
1760964300000|2025-10-20 12:45:00|25828.5|25820.5|25834.7|25826.7|25847.5|25839.5|25827.5|25819.5|122
1760964600000|2025-10-20 12:50:00|25835.2|25827.2|25838.3|25830.3|25840.3|25832.3|25832.3|25824.3|39
1760964900000|2025-10-20 12:55:00|25837.8|25829.8|25844.5|25836.5|25845.5|25837.5|25832.3|25824.3|82
1760965200000|2025-10-20 13:00:00|25845|25837|25846.6|25838.6|25856.7|25848.7|25837|25829|106
1760965500000|2025-10-20 13:05:00|25847.1|25839.1|25849.5|25841.5|25852.4|25844.4|25846.6|25838.6|51
1760965800000|2025-10-20 13:10:00|25850|25842|25845.3|25837.3|25853|25845|25845|25837|42
1760966100000|2025-10-20 13:15:00|25845.8|25837.8|25853.8|25845.8|25853.8|25845.8|25842.2|25834.2|65
1760966400000|2025-10-20 13:20:00|25854.3|25846.3|25853.6|25845.6|25866.1|25858.1|25851.6|25843.6|93
1760966700000|2025-10-20 13:25:00|25853.1|25845.1|25857.3|25849.3|25864.8|25856.8|25850.6|25842.6|75
1760967000000|2025-10-20 13:30:00|25857.8|25849.8|25869.6|25861.6|25888.2|25880.2|25850.4|25842.4|574
1760967300000|2025-10-20 13:35:00|25870.1|25862.1|25882.8|25874.8|25889.3|25881.3|25863.6|25855.6|260
1760967600000|2025-10-20 13:40:00|25883.3|25875.3|25873.3|25865.3|25883.8|25875.8|25854.6|25846.6|247
1760967900000|2025-10-20 13:45:00|25873.8|25865.8|25862.8|25854.8|25879.7|25871.7|25860.8|25852.8|223
1760968200000|2025-10-20 13:50:00|25863.3|25855.3|25873.3|25865.3|25877.3|25869.3|25844.3|25836.3|488
1760968500000|2025-10-20 13:55:00|25871.8|25863.8|25863.7|25855.7|25872.3|25864.3|25840.4|25832.4|320
1760968800000|2025-10-20 14:00:00|25864.2|25856.2|25864.3|25856.3|25871.8|25863.8|25850.3|25842.3|91
1760969100000|2025-10-20 14:05:00|25864.8|25856.8|25846.8|25838.8|25864.8|25856.8|25834.6|25826.6|276
1760969400000|2025-10-20 14:10:00|25846.3|25838.3|25884.9|25876.9|25887.2|25879.2|25846.3|25838.3|215
1760969700000|2025-10-20 14:15:00|25885.4|25877.4|25906.2|25898.2|25906.2|25898.2|25877.4|25869.4|243
1760970000000|2025-10-20 14:20:00|25906.3|25898.3|25927.5|25919.5|25935.3|25927.3|25900|25892|494
1760970300000|2025-10-20 14:25:00|25928|25920|25957.5|25949.5|25968.3|25960.3|25928|25920|691
1760970600000|2025-10-20 14:30:00|25957|25949|25947.5|25939.5|25962.4|25954.4|25937.2|25929.2|254
1760970900000|2025-10-20 14:35:00|25947|25939|25968.3|25960.3|25969.3|25961.3|25929.2|25921.2|183
1760971200000|2025-10-20 14:40:00|25967.8|25959.8|26010.5|26002.5|26015.7|26007.7|25965.3|25957.3|1186
1760971500000|2025-10-20 14:45:00|26010|26002|26029|26021|26029|26021|26004.8|25996.8|704
1760971800000|2025-10-20 14:50:00|26028.5|26020.5|26017.5|26009.5|26028.5|26020.5|26014.9|26006.9|176
1760972100000|2025-10-20 14:55:00|26018|26010|26028.7|26020.7|26051.2|26043.2|26016.1|26008.1|706
1760972400000|2025-10-20 15:00:00|26028.2|26020.2|26032.4|26024.4|26037.6|26029.6|26003.7|25995.7|267
1760972700000|2025-10-20 15:05:00|26031.9|26023.9|26054.6|26046.6|26054.6|26046.6|26023.2|26015.2|252
1760973000000|2025-10-20 15:10:00|26054.1|26046.1|26043.1|26035.1|26065.6|26057.6|26038.4|26030.4|423
1760973300000|2025-10-20 15:15:00|26043.6|26035.6|26063.7|26055.7|26064.2|26056.2|26036.6|26028.6|481
1760973600000|2025-10-20 15:20:00|26063.2|26055.2|26108.9|26100.9|26109.8|26101.8|26063|26055|996
1760973900000|2025-10-20 15:25:00|26108.4|26100.4|26087.6|26079.6|26119.2|26111.2|26082.9|26074.9|444
1760974200000|2025-10-20 15:30:00|26089.1|26081.1|26116.7|26108.7|26117.2|26109.2|26079.7|26071.7|315
1760974500000|2025-10-20 15:35:00|26116.2|26108.2|26137.5|26129.5|26139.3|26131.3|26110.2|26102.2|614
1760974800000|2025-10-20 15:40:00|26137|26129|26162.4|26154.4|26164.1|26156.1|26128.4|26120.4|752
1760975100000|2025-10-20 15:45:00|26163.5|26155.5|26136.6|26128.6|26165.5|26157.5|26131.1|26123.1|308
1760975400000|2025-10-20 15:50:00|26137.1|26129.1|26124.1|26116.1|26150|26142|26093.8|26085.8|834
1760975700000|2025-10-20 15:55:00|26124.6|26116.6|26110.2|26102.2|26132.6|26124.6|26109.7|26101.7|216
1760976000000|2025-10-20 16:00:00|26113.2|26105.2|26114|26106|26121.2|26113.2|26102.6|26094.6|117
1760976300000|2025-10-20 16:05:00|26113.5|26105.5|26125.7|26117.7|26147|26139|26113.5|26105.5|328
1760976600000|2025-10-20 16:10:00|26125.2|26117.2|26126.2|26118.2|26128.2|26120.2|26116.4|26108.4|56
1760976900000|2025-10-20 16:15:00|26125.7|26117.7|26139.7|26131.7|26140.7|26132.7|26120.2|26112.2|69
1760977200000|2025-10-20 16:20:00|26139.2|26131.2|26120.1|26112.1|26139.7|26131.7|26117.8|26109.8|74
1760977500000|2025-10-20 16:25:00|26119.6|26111.6|26134|26126|26147.7|26139.7|26118.6|26110.6|79
1760977800000|2025-10-20 16:30:00|26133.5|26125.5|26138.2|26130.2|26138.5|26130.5|26128.1|26120.1|114
1760978100000|2025-10-20 16:35:00|26138.7|26130.7|26147.6|26139.6|26152.9|26144.9|26135.7|26127.7|73
1760978400000|2025-10-20 16:40:00|26147.1|26139.1|26136.6|26128.6|26151.3|26143.3|26132.9|26124.9|46
1760978700000|2025-10-20 16:45:00|26137.1|26129.1|26138.7|26130.7|26139.7|26131.7|26130.1|26122.1|88
1760979000000|2025-10-20 16:50:00|26138.2|26130.2|26143.7|26135.7|26146.7|26138.7|26135.2|26127.2|103
1760979300000|2025-10-20 16:55:00|26144.2|26136.2|26142.2|26134.2|26161|26153|26141.7|26133.7|99
1760979600000|2025-10-20 17:00:00|26141.7|26133.7|26163.5|26155.5|26168.8|26160.8|26139.7|26131.7|95
1760979900000|2025-10-20 17:05:00|26163|26155|26162.4|26154.4|26169.7|26161.7|26160.9|26152.9|176
1760980200000|2025-10-20 17:10:00|26162.9|26154.9|26158|26150|26164.9|26156.9|26153.9|26145.9|36
1760980500000|2025-10-20 17:15:00|26157.3|26149.3|26164.3|26156.3|26168.7|26160.7|26155.3|26147.3|219
1760980800000|2025-10-20 17:20:00|26164.8|26156.8|26179.2|26171.2|26181.3|26173.3|26162.6|26154.6|23
1760981100000|2025-10-20 17:25:00|26178.7|26170.7|26161.2|26153.2|26178.7|26170.7|26159.8|26151.8|75
1760981400000|2025-10-20 17:30:00|26161.7|26153.7|26166.6|26158.6|26167.5|26159.5|26153.3|26145.3|33
1760981700000|2025-10-20 17:35:00|26167.1|26159.1|26170.9|26162.9|26178.5|26170.5|26163.2|26155.2|218
1760982000000|2025-10-20 17:40:00|26174.9|26166.9|26170.9|26162.9|26179.3|26171.3|26170.4|26162.4|261
1760982300000|2025-10-20 17:45:00|26171.4|26163.4|26196.4|26188.4|26203.1|26195.1|26170.9|26162.9|625
1760982600000|2025-10-20 17:50:00|26195.9|26187.9|26201.1|26193.1|26203.2|26195.2|26183|26175|447
1760982900000|2025-10-20 17:55:00|26200.6|26192.6|26190.1|26182.1|26202.6|26194.6|26190.1|26182.1|156
1760983200000|2025-10-20 18:00:00|26188.6|26180.6|26199.2|26191.2|26200.5|26192.5|26187.1|26179.1|59
1760983500000|2025-10-20 18:05:00|26198.7|26190.7|26209.9|26201.9|26212.4|26204.4|26194.1|26186.1|228
1760983800000|2025-10-20 18:10:00|26210.4|26202.4|26208.7|26200.7|26212.4|26204.4|26205.2|26197.2|64
1760984100000|2025-10-20 18:15:00|26209.2|26201.2|26195.9|26187.9|26212.6|26204.6|26195.4|26187.4|97
1760984400000|2025-10-20 18:20:00|26196.4|26188.4|26197.6|26189.6|26205.3|26197.3|26195.4|26187.4|77
1760984700000|2025-10-20 18:25:00|26198.1|26190.1|26211.4|26203.4|26211.4|26203.4|26193.6|26185.6|202
1760985000000|2025-10-20 18:30:00|26211.9|26203.9|26210.4|26202.4|26212.4|26204.4|26198.9|26190.9|42
1760985300000|2025-10-20 18:35:00|26212.4|26204.4|26215.8|26207.8|26222.9|26214.9|26205.4|26197.4|133
1760985600000|2025-10-20 18:40:00|26216.3|26208.3|26200.6|26192.6|26218.8|26210.8|26193.5|26185.5|126
1760985900000|2025-10-20 18:45:00|26200.1|26192.1|26201.3|26193.3|26205.1|26197.1|26194.8|26186.8|121
1760986200000|2025-10-20 18:50:00|26200.8|26192.8|26211.9|26203.9|26212.9|26204.9|26200.8|26192.8|43
1760986500000|2025-10-20 18:55:00|26211.4|26203.4|26228.1|26198.1|26228.1|26218.2|26209.9|26198.1|189
1760986800000|2025-10-20 19:00:00|26228.2|26198.2|26235.1|26205.1|26235.4|26205.4|26224.7|26194.7|0
1760987100000|2025-10-20 19:05:00|26235.2|26205.2|26235.3|26205.3|26238.3|26208.3|26234.9|26204.9|0
1760987400000|2025-10-20 19:10:00|26235|26205|26221.6|26191.6|26235|26205|26220.8|26190.8|0
1760987700000|2025-10-20 19:15:00|26221.5|26191.5|26223.4|26193.4|26224.9|26194.9|26218.5|26188.5|0
1760988000000|2025-10-20 19:20:00|26223.3|26193.3|26225.4|26195.4|26225.8|26195.8|26219.3|26189.3|0
1760988300000|2025-10-20 19:25:00|26225.7|26195.7|26224.7|26194.7|26228.1|26198.1|26224|26194|0
1760988600000|2025-10-20 19:30:00|26224.6|26194.6|26221.9|26191.9|26225.1|26195.1|26216.8|26186.8|0
1760988900000|2025-10-20 19:35:00|26221.6|26191.6|26221.9|26191.9|26224.7|26194.7|26220.5|26190.5|0
1760989200000|2025-10-20 19:40:00|26221.5|26191.5|26208.6|26178.6|26225.1|26195.1|26208.1|26178.1|0
1760989500000|2025-10-20 19:45:00|26208.4|26178.4|26214.5|26184.5|26215.2|26185.2|26204.3|26174.3|0
1760989800000|2025-10-20 19:50:00|26214.4|26184.4|26201.3|26171.3|26217.4|26187.4|26198.2|26168.2|0
1760990100000|2025-10-20 19:55:00|26200.7|26170.7|26198.3|26168.3|26201.4|26171.4|26182.7|26152.7|0
1760990400000|2025-10-20 20:00:00|26198.6|26168.6|26201.9|26171.9|26202.4|26172.4|26181.2|26151.2|0
1760990700000|2025-10-20 20:05:00|26200.6|26170.6|26211.8|26181.8|26212.1|26182.1|26196.3|26166.3|0
1760991000000|2025-10-20 20:10:00|26210.5|26180.5|26222.5|26192.5|26226.9|26196.9|26210.1|26180.1|0
1760991300000|2025-10-20 20:15:00|26221.3|26191.3|26222.8|26192.8|26225.1|26195.1|26216.1|26186.1|0
1760991600000|2025-10-20 20:20:00|26224|26194|26221.5|26191.5|26224|26194|26217.5|26187.5|0
1760991900000|2025-10-20 20:25:00|26221.4|26191.4|26225.9|26195.9|26225.9|26195.9|26220.2|26190.2|0
1760992200000|2025-10-20 20:30:00|26224.6|26194.6|26223.1|26193.1|26229.2|26199.2|26221.5|26191.5|0
1760992500000|2025-10-20 20:35:00|26224.4|26194.4|26225.1|26195.1|26227.6|26197.6|26223.1|26193.1|0
1760992800000|2025-10-20 20:40:00|26223.8|26193.8|26227.1|26197.1|26227.1|26197.1|26222.7|26192.7|0
1760993100000|2025-10-20 20:45:00|26225.9|26195.9|26227|26197|26227.3|26197.3|26223.8|26193.8|0
1760993400000|2025-10-20 20:50:00|26225.7|26195.7|26230.2|26200.2|26231.1|26201.1|26223.8|26193.8|0
1760993700000|2025-10-20 20:55:00|26228.9|26198.9|26237.9|26207.9|26238|26208|26228.1|26198.1|0
1760994000000|2025-10-20 21:00:00|26234.2|26204.2|26230.3|26200.3|26234.2|26204.2|26224.6|26194.6|0
1760994300000|2025-10-20 21:05:00|26230.1|26200.1|26230.6|26200.6|26237.5|26207.5|26229.7|26199.7|0
1760994600000|2025-10-20 21:10:00|26231.9|26201.9|26233.1|26203.1|26233.1|26203.1|26231.5|26201.5|0
1760994900000|2025-10-20 21:15:00|26233|26203|26232.1|26202.1|26233.7|26203.7|26232.1|26202.1|0
1760995200000|2025-10-20 21:20:00|26231.9|26201.9|26229.3|26199.3|26232.1|26202.1|26229.3|26199.3|0
1760995500000|2025-10-20 21:25:00|26228.6|26198.6|26228.3|26198.3|26229.2|26199.2|26228.3|26198.3|0
1760995800000|2025-10-20 21:30:00|26228.2|26198.2|26229|26199|26230.1|26200.1|26228.2|26198.2|0
1760996100000|2025-10-20 21:35:00|26229.2|26199.2|26229.2|26199.2|26229.2|26199.2|26229|26199|0
1760996400000|2025-10-20 21:40:00|26230.6|26200.6|26229.4|26199.4|26231.3|26201.3|26229.2|26199.2|0
1760996700000|2025-10-20 21:45:00|26229.3|26199.3|26229.2|26199.2|26229.4|26199.4|26229.2|26199.2|0
1760997000000|2025-10-20 21:50:00|26229.5|26199.5|26228.4|26198.4|26229.5|26199.5|26228.4|26198.4|0
1760997300000|2025-10-20 21:55:00|26228.3|26198.3|26225.3|26195.3|26228.3|26198.3|26224.3|26194.3|0
1760997600000|2025-10-20 22:00:00|26218.2|26188.2|26210.7|26180.7|26221.2|26191.2|26209.5|26179.5|0
1760997900000|2025-10-20 22:05:00|26211.4|26181.4|26212.8|26182.8|26213.9|26183.9|26201.3|26171.3|0
1760998200000|2025-10-20 22:10:00|26212.1|26182.1|26208.2|26178.2|26216.1|26186.1|26207.6|26177.6|0
1760998500000|2025-10-20 22:15:00|26208.3|26178.3|26216.8|26186.8|26218.3|26188.3|26203.3|26173.3|0
1760998800000|2025-10-20 22:20:00|26217.4|26187.4|26217.5|26187.5|26218.6|26188.6|26207.9|26177.9|0
1760999100000|2025-10-20 22:25:00|26218.2|26188.2|26216.5|26186.5|26226.2|26196.2|26216.5|26186.5|0
1760999400000|2025-10-20 22:30:00|26215.2|26185.2|26213.6|26183.6|26219|26189|26209.2|26179.2|0
1760999700000|2025-10-20 22:35:00|26214.3|26184.3|26211.8|26181.8|26215.1|26185.1|26208|26178|0
1761000000000|2025-10-20 22:40:00|26212.4|26182.4|26216.7|26186.7|26219.2|26189.2|26212.3|26182.3|0
1761000300000|2025-10-20 22:45:00|26217.3|26187.3|26212.1|26182.1|26219.3|26189.3|26211.1|26181.1|0
1761000600000|2025-10-20 22:50:00|26211.5|26181.5|26213.3|26183.3|26218.6|26188.6|26211.1|26181.1|0
1761000900000|2025-10-20 22:55:00|26213.9|26183.9|26212|26182|26215.1|26185.1|26209.4|26179.4|0
1761001200000|2025-10-20 23:00:00|26212.6|26182.6|26219.7|26189.7|26222.3|26192.3|26209.1|26179.1|0
1761001500000|2025-10-20 23:05:00|26219.1|26189.1|26221.9|26191.9|26223|26193|26216.2|26186.2|0
1761001800000|2025-10-20 23:10:00|26222.5|26192.5|26220.1|26190.1|26232.6|26202.6|26220|26190|0
1761002100000|2025-10-20 23:15:00|26220.7|26190.7|26213.7|26183.7|26220.7|26190.7|26208.4|26178.4|0
1761002400000|2025-10-20 23:20:00|26214.3|26184.3|26217.4|26187.4|26220.2|26190.2|26214.3|26184.3|0
1761002700000|2025-10-20 23:25:00|26218|26188|26224|26194|26224|26194|26216.6|26186.6|0
1761003000000|2025-10-20 23:30:00|26224.6|26194.6|26228.6|26198.6|26228.6|26198.6|26221.9|26191.9|0
1761003300000|2025-10-20 23:35:00|26228.1|26198.1|26219|26189|26228.7|26198.7|26218.3|26188.3|0
1761003600000|2025-10-20 23:40:00|26219.2|26189.2|26215.5|26185.5|26219.7|26189.7|26211.6|26181.6|0
1761003900000|2025-10-20 23:45:00|26214.8|26184.8|26201.7|26171.7|26214.8|26184.8|26201.4|26171.4|0
1761004200000|2025-10-20 23:50:00|26201|26171|26204.6|26174.6|26209.1|26179.1|26199|26169|0
1761004500000|2025-10-20 23:55:00|26203.9|26173.9|26209|26179|26210.3|26180.3|26203.9|26173.9|0
1761004800000|2025-10-21 00:00:00|26209.2|26179.2|26201.3|26171.3|26219.3|26189.3|26200.7|26170.7|0
1761005100000|2025-10-21 00:05:00|26200.7|26170.7|26196.6|26166.6|26208.5|26178.5|26196|26166|0
1761005400000|2025-10-21 00:10:00|26197.2|26167.2|26205.5|26175.5|26214.9|26184.9|26197.2|26167.2|0
1761005700000|2025-10-21 00:15:00|26206.2|26176.2|26214.3|26184.3|26214.3|26184.3|26204.2|26174.2|0
1761006000000|2025-10-21 00:20:00|26213.7|26183.7|26209.7|26179.7|26214.8|26184.8|26205.8|26175.8|0
1761006300000|2025-10-21 00:25:00|26210.3|26180.3|26216.7|26186.7|26227.1|26197.1|26209.7|26179.7|0
1761006600000|2025-10-21 00:30:00|26216.9|26186.9|26218|26188|26219.3|26189.3|26211.7|26181.7|0
1761006900000|2025-10-21 00:35:00|26216.8|26186.8|26219.9|26189.9|26220.3|26190.3|26215.5|26185.5|0
1761007200000|2025-10-21 00:40:00|26221.2|26191.2|26219.3|26189.3|26223.1|26193.1|26219.3|26189.3|0
1761007500000|2025-10-21 00:45:00|26219.9|26189.9|26220.2|26190.2|26224|26194|26216.9|26186.9|0
1761007800000|2025-10-21 00:50:00|26219.5|26189.5|26222|26192|26222|26192|26218|26188|0
1761008100000|2025-10-21 00:55:00|26221.4|26191.4|26223.5|26193.5|26226.5|26196.5|26218.3|26188.3|0
1761008400000|2025-10-21 01:00:00|26225.7|26195.7|26231.8|26201.8|26231.8|26201.8|26223.2|26193.2|0
1761008700000|2025-10-21 01:05:00|26231.7|26201.7|26251.5|26221.5|26252.8|26222.8|26229.1|26199.1|0
1761009000000|2025-10-21 01:10:00|26250.8|26220.8|26252.7|26222.7|26254.1|26224.1|26249.1|26219.1|0
1761009300000|2025-10-21 01:15:00|26252.8|26222.8|26202.5|26197.5|26252.8|26236.7|26198.5|26193.5|1897
1761009600000|2025-10-21 01:20:00|26201|26196|26216.2|26211.2|26230.9|26225.9|26193.4|26188.4|1129
1761009900000|2025-10-21 01:25:00|26214.7|26209.7|26188.9|26183.9|26216.7|26211.7|26180.5|26175.5|849
1761010200000|2025-10-21 01:30:00|26177.4|26172.4|26159.6|26154.6|26192.7|26187.7|26118.8|26113.8|5022
1761010500000|2025-10-21 01:35:00|26161.6|26156.6|26222.7|26217.7|26240.1|26235.1|26148.8|26143.8|3634
1761010800000|2025-10-21 01:40:00|26221.7|26216.7|26240.8|26235.8|26266.5|26261.5|26203.5|26198.5|3027
1761011100000|2025-10-21 01:45:00|26239.8|26234.8|26262.2|26257.2|26262.2|26257.2|26213.3|26208.3|2153
1761011400000|2025-10-21 01:50:00|26258.7|26253.7|26242.5|26237.5|26278.7|26273.7|26240.4|26235.4|2362
1761011700000|2025-10-21 01:55:00|26243|26238|26246.7|26241.7|26260.9|26255.9|26232.6|26227.6|1214
1761012000000|2025-10-21 02:00:00|26245.7|26240.7|26290.2|26285.2|26299|26294|26226.1|26221.1|2587
1761012300000|2025-10-21 02:05:00|26289.2|26284.2|26245.5|26240.5|26292.3|26287.3|26244.5|26239.5|1671
1761012600000|2025-10-21 02:10:00|26246.5|26241.5|26288.4|26283.4|26289.6|26284.6|26242.1|26237.1|1129
1761012900000|2025-10-21 02:15:00|26290.4|26285.4|26275.5|26270.5|26295.2|26290.2|26254.9|26249.9|1710
1761013200000|2025-10-21 02:20:00|26277|26272|26333.3|26328.3|26353.1|26348.1|26274|26269|4208
1761013500000|2025-10-21 02:25:00|26334.3|26329.3|26377.6|26372.6|26390|26385|26331.9|26326.9|3385
1761013800000|2025-10-21 02:30:00|26377.1|26372.1|26375.4|26370.4|26386.9|26381.9|26355.2|26350.2|2087
1761014100000|2025-10-21 02:35:00|26375.9|26370.9|26370.9|26365.9|26385.3|26380.3|26353.6|26348.6|1380
1761014400000|2025-10-21 02:40:00|26372.9|26367.9|26361.5|26356.5|26385.7|26380.7|26336.3|26331.3|1745
1761014700000|2025-10-21 02:45:00|26362|26357|26343.9|26338.9|26376|26371|26342.9|26337.9|1621
1761015000000|2025-10-21 02:50:00|26342.9|26337.9|26337.7|26332.7|26350.7|26345.7|26305.1|26300.1|1524
1761015300000|2025-10-21 02:55:00|26337.2|26332.2|26311.5|26306.5|26348.3|26343.3|26299.6|26294.6|1022
1761015600000|2025-10-21 03:00:00|26311|26306|26327.5|26322.5|26336.1|26331.1|26304.4|26299.4|721
1761015900000|2025-10-21 03:05:00|26330|26325|26353.9|26348.9|26355.9|26350.9|26326.5|26321.5|1116
1761016200000|2025-10-21 03:10:00|26354.4|26349.4|26361.3|26356.3|26385.6|26380.6|26354.4|26349.4|1091
1761016500000|2025-10-21 03:15:00|26360.8|26355.8|26375.5|26370.5|26382.9|26377.9|26356.6|26351.6|842
1761016800000|2025-10-21 03:20:00|26376.5|26371.5|26359|26354|26385.6|26380.6|26348|26343|931
1761017100000|2025-10-21 03:25:00|26358.5|26353.5|26342.8|26337.8|26372.7|26367.7|26337.9|26332.9|684
1761017400000|2025-10-21 03:30:00|26343.3|26338.3|26324.4|26319.4|26343.3|26338.3|26319.8|26314.8|515
1761017700000|2025-10-21 03:35:00|26323.9|26318.9|26332.5|26327.5|26337.2|26332.2|26318.1|26313.1|378
1761018000000|2025-10-21 03:40:00|26332|26327|26318.7|26313.7|26332|26327|26311.7|26306.7|504
1761018300000|2025-10-21 03:45:00|26319.2|26314.2|26299.6|26294.6|26323.2|26318.2|26297.9|26292.9|591
1761018600000|2025-10-21 03:50:00|26300.1|26295.1|26308.4|26303.4|26309.1|26304.1|26283.6|26278.6|761
1761018900000|2025-10-21 03:55:00|26307.9|26302.9|26308.8|26303.8|26315.4|26310.4|26299.2|26294.2|556
1761019200000|2025-10-21 04:00:00|26319.8|26289.8|26318.2|26288.2|26321.2|26291.2|26311.1|26281.1|0
1761019500000|2025-10-21 04:05:00|26317.5|26287.5|26317.7|26287.7|26319.6|26289.6|26315.3|26285.3|0
1761019800000|2025-10-21 04:10:00|26316.4|26286.4|26314.1|26284.1|26316.4|26286.4|26306.7|26276.7|0
1761020100000|2025-10-21 04:15:00|26315.4|26285.4|26312.2|26282.2|26319.2|26289.2|26310.9|26280.9|0
1761020400000|2025-10-21 04:20:00|26313.4|26283.4|26310.2|26280.2|26314.8|26284.8|26307.7|26277.7|0
1761020700000|2025-10-21 04:25:00|26309.5|26279.5|26314.7|26284.7|26315.3|26285.3|26309.5|26279.5|0
1761021000000|2025-10-21 04:30:00|26315.9|26285.9|26312.3|26282.3|26316.1|26286.1|26302.3|26272.3|0
1761021300000|2025-10-21 04:35:00|26313|26283|26307.8|26277.8|26316.3|26286.3|26306.9|26276.9|0
1761021600000|2025-10-21 04:40:00|26308.4|26278.4|26305.8|26275.8|26309.4|26279.4|26303.3|26273.3|0
1761021900000|2025-10-21 04:45:00|26304.6|26274.6|26307.7|26277.7|26309|26279|26300.7|26270.7|0
1761022200000|2025-10-21 04:50:00|26309|26279|26306.4|26276.4|26313.3|26283.3|26305.9|26275.9|0
1761022500000|2025-10-21 04:55:00|26305.7|26275.7|26309|26279|26310.2|26280.2|26286.9|26256.9|14
1761022800000|2025-10-21 05:00:00|26310.2|26280.2|26281.1|26276.1|26310.2|26299.1|26263.8|26258.8|1919
1761023100000|2025-10-21 05:05:00|26282.6|26277.6|26277.4|26272.4|26286.6|26281.6|26249.5|26244.5|1365
1761023400000|2025-10-21 05:10:00|26277.9|26272.9|26269.6|26264.6|26279.2|26274.2|26244.8|26239.8|1211
1761023700000|2025-10-21 05:15:00|26270.1|26265.1|26291.4|26286.4|26297.2|26292.2|26259|26254|989
1761024000000|2025-10-21 05:20:00|26290.9|26285.9|26257.3|26252.3|26303.8|26298.8|26256.8|26251.8|784
1761024300000|2025-10-21 05:25:00|26256.8|26251.8|26236.4|26231.4|26261.8|26256.8|26228.3|26223.3|1301
1761024600000|2025-10-21 05:30:00|26235.9|26230.9|26251.3|26246.3|26271.2|26266.2|26233.7|26228.7|831
1761024900000|2025-10-21 05:35:00|26251.8|26246.8|26233.9|26228.9|26264.3|26259.3|26216.7|26211.7|1093
1761025200000|2025-10-21 05:40:00|26234.4|26229.4|26227.6|26222.6|26237.1|26232.1|26216.4|26211.4|674
1761025500000|2025-10-21 05:45:00|26228.1|26223.1|26197.5|26192.5|26232.3|26227.3|26197.5|26192.5|834
1761025800000|2025-10-21 05:50:00|26198|26193|26204.1|26199.1|26216.8|26211.8|26184.8|26179.8|1000
1761026100000|2025-10-21 05:55:00|26205.1|26200.1|26220.4|26215.4|26226.6|26221.6|26191.9|26186.9|767
1761026400000|2025-10-21 06:00:00|26219.4|26214.4|26228.5|26223.5|26248.3|26243.3|26218|26213|911
1761026700000|2025-10-21 06:05:00|26228|26223|26247.7|26242.7|26247.7|26242.7|26221.2|26216.2|612
1761027000000|2025-10-21 06:10:00|26246.7|26241.7|26214.2|26209.2|26248|26243|26213.7|26208.7|491
1761027300000|2025-10-21 06:15:00|26213.7|26208.7|26209.8|26204.8|26229.6|26224.6|26202.3|26197.3|616
1761027600000|2025-10-21 06:20:00|26210.3|26205.3|26223.2|26218.2|26238.7|26233.7|26208.3|26203.3|536
1761027900000|2025-10-21 06:25:00|26223.7|26218.7|26209.2|26204.2|26233.3|26228.3|26205.7|26200.7|517
1761028200000|2025-10-21 06:30:00|26208.7|26203.7|26189.5|26184.5|26221.7|26216.7|26189|26184|633
1761028500000|2025-10-21 06:35:00|26189|26184|26209.6|26204.6|26210.1|26205.1|26181|26176|537
1761028800000|2025-10-21 06:40:00|26210.1|26205.1|26192.8|26187.8|26217.1|26212.1|26187.2|26182.2|372
1761029100000|2025-10-21 06:45:00|26192.3|26187.3|26194.7|26189.7|26202.2|26197.2|26179.6|26174.6|613
1761029400000|2025-10-21 06:50:00|26194.2|26189.2|26204.8|26199.8|26209.2|26204.2|26172|26167|677
1761029700000|2025-10-21 06:55:00|26203.8|26198.8|26203.4|26198.4|26209.1|26204.1|26197.6|26192.6|424
1761030000000|2025-10-21 07:00:00|26202.9|26197.9|26148.7|26143.7|26202.9|26197.9|26140.5|26135.5|1291
1761030300000|2025-10-21 07:05:00|26148.2|26143.2|26120.5|26115.5|26161.9|26156.9|26107.5|26102.5|1507
1761030600000|2025-10-21 07:10:00|26117.5|26112.5|26096.2|26091.2|26126.7|26121.7|26093.3|26088.3|1182
1761030900000|2025-10-21 07:15:00|26096.7|26091.7|26108|26103|26125.7|26120.7|26088|26083|1058
1761031200000|2025-10-21 07:20:00|26108.5|26103.5|26089.5|26084.5|26110.6|26105.6|26088|26083|862
1761031500000|2025-10-21 07:25:00|26090|26085|26088.5|26083.5|26105.3|26100.3|26080.7|26075.7|776
1761031800000|2025-10-21 07:30:00|26088.6|26083.6|26070.2|26065.2|26088.6|26083.6|26051.2|26046.2|1520
1761032100000|2025-10-21 07:35:00|26069.7|26064.7|26049.7|26044.7|26070.2|26065.2|26040.8|26035.8|743
1761032400000|2025-10-21 07:40:00|26049.3|26044.3|26074.2|26069.2|26077.4|26072.4|26046.3|26041.3|896
1761032700000|2025-10-21 07:45:00|26073.7|26068.7|26064.1|26059.1|26074.2|26069.2|26046.6|26041.6|894
1761033000000|2025-10-21 07:50:00|26063.6|26058.6|26079.2|26074.2|26079.7|26074.7|26061.1|26056.1|744
1761033300000|2025-10-21 07:55:00|26079.1|26074.1|26069.8|26064.8|26079.1|26074.1|26064.8|26059.8|740
1761033600000|2025-10-21 08:00:00|26066.3|26061.3|26028.8|26023.8|26066.8|26061.8|26016.5|26011.5|1194
1761033900000|2025-10-21 08:05:00|26028.3|26023.3|26031|26026|26041.9|26036.9|26025.2|26020.2|883
1761034200000|2025-10-21 08:10:00|26030.5|26025.5|26015.3|26010.3|26040.6|26035.6|26015.3|26010.3|796
1761034500000|2025-10-21 08:15:00|26014.8|26009.8|25989.1|25984.1|26015.8|26010.8|25987.6|25982.6|751
1761034800000|2025-10-21 08:20:00|25988.2|25983.2|26012.9|26007.9|26013.4|26008.4|25976.3|25971.3|521
1761035100000|2025-10-21 08:25:00|26013.4|26008.4|25999|25994|26019.1|26014.1|25987.9|25982.9|911
1761035400000|2025-10-21 08:30:00|26015|25985|26020.1|25990.1|26023.2|25993.2|26007.9|25977.9|126
1761035700000|2025-10-21 08:35:00|26019.8|25989.8|26017.2|25987.2|26022.2|25992.2|26012.8|25982.8|0
1761036000000|2025-10-21 08:40:00|26017.8|25987.8|26013.4|25983.4|26018.7|25988.7|26008.2|25978.2|0
1761036300000|2025-10-21 08:45:00|26014.6|25984.6|26021.9|25991.9|26023.2|25993.2|26010.2|25980.2|0
1761036600000|2025-10-21 08:50:00|26022.5|25992.5|26010.1|25980.1|26024.4|25994.4|26008.5|25978.5|0
1761036900000|2025-10-21 08:55:00|26010.7|25980.7|26018.4|25988.4|26022.3|25992.3|26008.7|25978.7|0
1761037200000|2025-10-21 09:00:00|26018.8|25988.8|26026.4|25996.4|26028.9|25998.9|26018.7|25988.7|0
1761037500000|2025-10-21 09:05:00|26025.2|25995.2|26033.4|26003.4|26034|26004|26023.9|25993.9|0
1761037800000|2025-10-21 09:10:00|26033.5|26003.5|26038.5|26008.5|26041.9|26011.9|26029.7|25999.7|0
1761038100000|2025-10-21 09:15:00|26037.8|26007.8|26011.3|26003.3|26037.8|26020|26001.6|25993.6|432
1761038400000|2025-10-21 09:20:00|26011.8|26003.8|26025.8|26017.8|26025.8|26017.8|26011.4|26003.4|87
1761038700000|2025-10-21 09:25:00|26026.3|26018.3|26039.5|26031.5|26047.7|26039.7|26026.3|26018.3|141
1761039000000|2025-10-21 09:30:00|26039|26031|26041.5|26033.5|26059.3|26051.3|26037|26029|127
1761039300000|2025-10-21 09:35:00|26042|26034|26049.3|26041.3|26054.3|26046.3|26041.1|26033.1|69
1761039600000|2025-10-21 09:40:00|26049.8|26041.8|26046.8|26038.8|26053.6|26045.6|26036.9|26028.9|136
1761039900000|2025-10-21 09:45:00|26046.3|26038.3|26041.6|26033.6|26051.6|26043.6|26041.4|26033.4|27
1761040200000|2025-10-21 09:50:00|26041.1|26033.1|26060.2|26052.2|26060.2|26052.2|26038.4|26030.4|72
1761040500000|2025-10-21 09:55:00|26058.7|26050.7|26045.2|26037.2|26060|26052|26040.4|26032.4|148
1761040800000|2025-10-21 10:00:00|26045.7|26037.7|26051.6|26043.6|26053.6|26045.6|26045.2|26037.2|15
1761041100000|2025-10-21 10:05:00|26052.1|26044.1|26027.7|26019.7|26052.2|26044.2|26027.7|26019.7|66
1761041400000|2025-10-21 10:10:00|26028.2|26020.2|26025.4|26017.4|26028.7|26020.7|26019.1|26011.1|128
1761041700000|2025-10-21 10:15:00|26025.9|26017.9|26016.5|26008.5|26031.4|26023.4|26014|26006|67
1761042000000|2025-10-21 10:20:00|26016|26008|26023.4|26015.4|26026.4|26018.4|26009.9|26001.9|153
1761042300000|2025-10-21 10:25:00|26022.5|26014.5|26029.8|26021.8|26029.8|26021.8|26019.1|26011.1|74
1761042600000|2025-10-21 10:30:00|26030.3|26022.3|26028.3|26020.3|26032.6|26024.6|26023.1|26015.1|102
1761042900000|2025-10-21 10:35:00|26027.8|26019.8|26033.8|26025.8|26034.7|26026.7|26026.3|26018.3|37
1761043200000|2025-10-21 10:40:00|26033.9|26025.9|26030.2|26022.2|26033.9|26025.9|26025|26017|100
1761043500000|2025-10-21 10:45:00|26029.7|26021.7|26028.6|26020.6|26034.2|26026.2|26023.6|26015.6|63
1761043800000|2025-10-21 10:50:00|26028.1|26020.1|26028.1|26020.1|26032|26024|26023.4|26015.4|25
1761044100000|2025-10-21 10:55:00|26028.6|26020.6|26034.1|26026.1|26036.9|26028.9|26028.6|26020.6|38
1761044400000|2025-10-21 11:00:00|26034.6|26026.6|26048.5|26040.5|26049|26041|26034.6|26026.6|85
1761044700000|2025-10-21 11:05:00|26049|26041|26049|26041|26055|26047|26046|26038|53
1761045000000|2025-10-21 11:10:00|26048.5|26040.5|26071|26063|26073.1|26065.1|26048|26040|102
1761045300000|2025-10-21 11:15:00|26072|26064|26069.2|26061.2|26089.2|26081.2|26068.1|26060.1|187
1761045600000|2025-10-21 11:20:00|26068.7|26060.7|26073.9|26065.9|26076.4|26068.4|26062.4|26054.4|124
1761045900000|2025-10-21 11:25:00|26074.4|26066.4|26060|26052|26074.4|26066.4|26057.7|26049.7|63
1761046200000|2025-10-21 11:30:00|26059.1|26051.1|26060.3|26052.3|26065.8|26057.8|26042.1|26034.1|307
1761046500000|2025-10-21 11:35:00|26060.8|26052.8|26054.7|26046.7|26061.2|26053.2|26044.9|26036.9|87
1761046800000|2025-10-21 11:40:00|26053.2|26045.2|26049.6|26041.6|26064.3|26056.3|26049.6|26041.6|88
1761047100000|2025-10-21 11:45:00|26049.1|26041.1|26048.5|26040.5|26051.2|26043.2|26045.6|26037.6|30
1761047400000|2025-10-21 11:50:00|26049|26041|26033.9|26025.9|26049.4|26041.4|26033.4|26025.4|94
1761047700000|2025-10-21 11:55:00|26033.4|26025.4|26041.2|26033.2|26041.7|26033.7|26032.4|26024.4|90
1761048000000|2025-10-21 12:00:00|26042.2|26034.2|26039.4|26031.4|26054.2|26046.2|26039.4|26031.4|66
1761048300000|2025-10-21 12:05:00|26039.9|26031.9|26033.7|26025.7|26039.9|26031.9|26030.7|26022.7|69
1761048600000|2025-10-21 12:10:00|26032.7|26024.7|26028.7|26020.7|26039.8|26031.8|26024.2|26016.2|186
1761048900000|2025-10-21 12:15:00|26028.2|26020.2|26022.6|26014.6|26031.9|26023.9|26019.3|26011.3|105
1761049200000|2025-10-21 12:20:00|26022.1|26014.1|26020.6|26012.6|26023.6|26015.6|26005.6|25997.6|163
1761049500000|2025-10-21 12:25:00|26021.1|26013.1|26016.9|26008.9|26022.4|26014.4|26011.9|26003.9|98
1761049800000|2025-10-21 12:30:00|26017.6|26009.6|25990.2|25982.2|26024.8|26016.8|25989.2|25981.2|156
1761050100000|2025-10-21 12:35:00|25990.7|25982.7|26015.9|26007.9|26022|26014|25989.2|25981.2|133
1761050400000|2025-10-21 12:40:00|26016.4|26008.4|26015.9|26007.9|26025|26017|26008.3|26000.3|51
1761050700000|2025-10-21 12:45:00|26016.9|26008.9|26012.8|26004.8|26019.3|26011.3|26008.4|26000.4|47
1761051000000|2025-10-21 12:50:00|26012.3|26004.3|26001.8|25993.8|26012.8|26004.8|25995.5|25987.5|111
1761051300000|2025-10-21 12:55:00|26002.3|25994.3|26003.4|25995.4|26011.8|26003.8|25992.6|25984.6|67
1761051600000|2025-10-21 13:00:00|26002.4|25994.4|25994.5|25986.5|26005.4|25997.4|25989.4|25981.4|74
1761051900000|2025-10-21 13:05:00|25994|25986|25970.1|25962.1|25994|25986|25968.6|25960.6|138
1761052200000|2025-10-21 13:10:00|25969.6|25961.6|25975.6|25967.6|25980.3|25972.3|25964.5|25956.5|88
1761052500000|2025-10-21 13:15:00|25976.1|25968.1|25995.3|25987.3|26003.4|25995.4|25976.1|25968.1|87
1761052800000|2025-10-21 13:20:00|25994.8|25986.8|25997.2|25989.2|26006.2|25998.2|25989.3|25981.3|79
1761053100000|2025-10-21 13:25:00|25997.7|25989.7|25980.7|25972.7|26004|25996|25974.3|25966.3|214
1761053400000|2025-10-21 13:30:00|25980.2|25972.2|25945.9|25937.9|25980.2|25972.2|25927.6|25919.6|724
1761053700000|2025-10-21 13:35:00|25946.4|25938.4|25946|25938|25970.9|25962.9|25935.7|25927.7|395
1761054000000|2025-10-21 13:40:00|25946.5|25938.5|25909.1|25901.1|25952.5|25944.5|25899.7|25891.7|444
1761054300000|2025-10-21 13:45:00|25908.6|25900.6|25882.9|25874.9|25920.3|25912.3|25867.2|25859.2|416
1761054600000|2025-10-21 13:50:00|25882.4|25874.4|25884.8|25876.8|25900.8|25892.8|25869|25861|447
1761054900000|2025-10-21 13:55:00|25885.3|25877.3|25883.4|25875.4|25889.5|25881.5|25865.7|25857.7|334
1761055200000|2025-10-21 14:00:00|25882.4|25874.4|25867|25859|25887.8|25879.8|25855.7|25847.7|321
1761055500000|2025-10-21 14:05:00|25868|25860|25883.1|25875.1|25892.2|25884.2|25865.5|25857.5|265
1761055800000|2025-10-21 14:10:00|25883.6|25875.6|25918.7|25910.7|25924.8|25916.8|25883.6|25875.6|281
1761056100000|2025-10-21 14:15:00|25918.2|25910.2|25929.7|25921.7|25932.3|25924.3|25908.9|25900.9|212
1761056400000|2025-10-21 14:20:00|25931.2|25923.2|25942.9|25934.9|25951.9|25943.9|25927.8|25919.8|286
1761056700000|2025-10-21 14:25:00|25942.4|25934.4|25899.9|25891.9|25943.4|25935.4|25888.6|25880.6|277
1761057000000|2025-10-21 14:30:00|25899.4|25891.4|25902.9|25894.9|25907.4|25899.4|25890.5|25882.5|127
1761057300000|2025-10-21 14:35:00|25903.4|25895.4|25930.3|25922.3|25946.8|25938.8|25899.9|25891.9|279
1761057600000|2025-10-21 14:40:00|25930.8|25922.8|25919.2|25911.2|25939.8|25931.8|25915.7|25907.7|310
1761057900000|2025-10-21 14:45:00|25919.7|25911.7|25911.9|25903.9|25922.8|25914.8|25899.1|25891.1|133
1761058200000|2025-10-21 14:50:00|25911.4|25903.4|25910|25902|25916.6|25908.6|25883.8|25875.8|201
1761058500000|2025-10-21 14:55:00|25909.5|25901.5|25929.7|25921.7|25935.2|25927.2|25909|25901|159
1761058800000|2025-10-21 15:00:00|25929.2|25921.2|25930.1|25922.1|25937.7|25929.7|25922.8|25914.8|156
1761059100000|2025-10-21 15:05:00|25930.6|25922.6|25934.1|25926.1|25938.1|25930.1|25924.3|25916.3|114
1761059400000|2025-10-21 15:10:00|25934.6|25926.6|25947|25939|25955.6|25947.6|25934.2|25926.2|161
1761059700000|2025-10-21 15:15:00|25947.5|25939.5|25951.9|25943.9|25956.3|25948.3|25939.5|25931.5|210
1761060000000|2025-10-21 15:20:00|25952.4|25944.4|25938.7|25930.7|25952.4|25944.4|25932.1|25924.1|187
1761060300000|2025-10-21 15:25:00|25939.2|25931.2|25951.7|25943.7|25952.7|25944.7|25925.4|25917.4|74
1761060600000|2025-10-21 15:30:00|25951.2|25943.2|25949.1|25941.1|25962.9|25954.9|25946.6|25938.6|135
1761060900000|2025-10-21 15:35:00|25948.1|25940.1|25946.7|25938.7|25963.5|25955.5|25932.4|25924.4|72
1761061200000|2025-10-21 15:40:00|25946.2|25938.2|25955.3|25947.3|25961.7|25953.7|25943.7|25935.7|45
1761061500000|2025-10-21 15:45:00|25955.8|25947.8|25954.5|25946.5|25964.3|25956.3|25949.7|25941.7|63
1761061800000|2025-10-21 15:50:00|25955|25947|25955.8|25947.8|25965|25957|25953.2|25945.2|56
1761062100000|2025-10-21 15:55:00|25955.3|25947.3|25948.9|25940.9|25955.3|25947.3|25933.5|25925.5|92
1761062400000|2025-10-21 16:00:00|25945.9|25937.9|25962.4|25954.4|25969.7|25961.7|25943.4|25935.4|107
1761062700000|2025-10-21 16:05:00|25961.9|25953.9|25960.1|25952.1|25967.7|25959.7|25954.2|25946.2|191
1761063000000|2025-10-21 16:10:00|25959.6|25951.6|25948.7|25940.7|25961.1|25953.1|25942.6|25934.6|61
1761063300000|2025-10-21 16:15:00|25949.2|25941.2|25952.5|25944.5|25955.2|25947.2|25948|25940|39
1761063600000|2025-10-21 16:20:00|25952|25944|25955.5|25947.5|25959|25951|25948.3|25940.3|36
1761063900000|2025-10-21 16:25:00|25955|25947|25960.4|25952.4|25964.9|25956.9|25954.5|25946.5|24
1761064200000|2025-10-21 16:30:00|25960.9|25952.9|25960.3|25952.3|25961.9|25953.9|25949.2|25941.2|83
1761064500000|2025-10-21 16:35:00|25959.3|25951.3|25951.8|25943.8|25966.7|25958.7|25948.2|25940.2|39
1761064800000|2025-10-21 16:40:00|25952.3|25944.3|25958.2|25950.2|25963.9|25955.9|25949|25941|33
1761065100000|2025-10-21 16:45:00|25958.7|25950.7|25964.7|25956.7|25969.7|25961.7|25956.3|25948.3|31
1761065400000|2025-10-21 16:50:00|25965.2|25957.2|25903.9|25895.9|25968.7|25960.7|25889.1|25881.1|460
1761065700000|2025-10-21 16:55:00|25904.4|25896.4|25888.7|25880.7|25909.2|25901.2|25878.4|25870.4|334
1761066000000|2025-10-21 17:00:00|25889.7|25881.7|25884.6|25876.6|25893.7|25885.7|25872.1|25864.1|123
1761066300000|2025-10-21 17:05:00|25884.1|25876.1|25898.7|25890.7|25902.7|25894.7|25878.5|25870.5|67
1761066600000|2025-10-21 17:10:00|25898.2|25890.2|25908.2|25900.2|25914.7|25906.7|25895.2|25887.2|51
1761066900000|2025-10-21 17:15:00|25907.7|25899.7|25885.5|25877.5|25910.8|25902.8|25882|25874|48
1761067200000|2025-10-21 17:20:00|25886|25878|25881.1|25873.1|25891.2|25883.2|25867.2|25859.2|76
1761067500000|2025-10-21 17:25:00|25881.6|25873.6|25885.7|25877.7|25886.7|25878.7|25876.1|25868.1|70
1761067800000|2025-10-21 17:30:00|25886.2|25878.2|25897.3|25889.3|25898.6|25890.6|25882.6|25874.6|71
1761068100000|2025-10-21 17:35:00|25897.8|25889.8|25896.8|25888.8|25900.8|25892.8|25891.3|25883.3|20
1761068400000|2025-10-21 17:40:00|25896.3|25888.3|25899.8|25891.8|25908.3|25900.3|25896.3|25888.3|39
1761068700000|2025-10-21 17:45:00|25900.3|25892.3|25898.3|25890.3|25903.8|25895.8|25895.3|25887.3|27
1761069000000|2025-10-21 17:50:00|25898.8|25890.8|25897.8|25889.8|25900.8|25892.8|25892.8|25884.8|30
1761069300000|2025-10-21 17:55:00|25898.3|25890.3|25894.8|25886.8|25908.3|25900.3|25893.8|25885.8|33
1761069600000|2025-10-21 18:00:00|25895.3|25887.3|25912.8|25904.8|25912.8|25904.8|25894.8|25886.8|24
1761069900000|2025-10-21 18:05:00|25912.3|25904.3|25905.3|25897.3|25914.3|25906.3|25903.2|25895.2|22
1761070200000|2025-10-21 18:10:00|25904.8|25896.8|25902.3|25894.3|25905.3|25897.3|25895.8|25887.8|18
1761070500000|2025-10-21 18:15:00|25901.8|25893.8|25897.3|25889.3|25901.8|25893.8|25890.3|25882.3|107
1761070800000|2025-10-21 18:20:00|25897.8|25889.8|25910.3|25902.3|25910.3|25902.3|25891.3|25883.3|44
1761071100000|2025-10-21 18:25:00|25909.8|25901.8|25910.3|25902.3|25915.8|25907.8|25902.3|25894.3|118
1761071400000|2025-10-21 18:30:00|25909.8|25901.8|25913.8|25905.8|25919.8|25911.8|25907.8|25899.8|151
1761071700000|2025-10-21 18:35:00|25913.3|25905.3|25918.8|25910.8|25924.3|25916.3|25906.8|25898.8|133
1761072000000|2025-10-21 18:40:00|25917.8|25909.8|25908.3|25900.3|25918.8|25910.8|25907.8|25899.8|27
1761072300000|2025-10-21 18:45:00|25907.8|25899.8|25911.8|25903.8|25914.3|25906.3|25907.3|25899.3|48
1761072600000|2025-10-21 18:50:00|25908.3|25900.3|25907.3|25899.3|25914.8|25906.8|25906.8|25898.8|59
1761072900000|2025-10-21 18:55:00|25907.8|25899.8|25912.5|25882.5|25912.5|25903.3|25905.3|25882.5|71
1761073200000|2025-10-21 19:00:00|25912.2|25882.2|25911.5|25881.5|25912.2|25882.2|25906.6|25876.6|0
1761073500000|2025-10-21 19:05:00|25911.2|25881.2|25910.4|25880.4|25912.4|25882.4|25907.5|25877.5|0
1761073800000|2025-10-21 19:10:00|25910.7|25880.7|25928.7|25898.7|25929.3|25899.3|25904.2|25874.2|0
1761074100000|2025-10-21 19:15:00|25928.6|25898.6|25920|25890|25932.7|25902.7|25916.3|25886.3|0
1761074400000|2025-10-21 19:20:00|25919.7|25889.7|25921.9|25891.9|25926.3|25896.3|25919.4|25889.4|0
1761074700000|2025-10-21 19:25:00|25922.3|25892.3|25916.8|25886.8|25923.4|25893.4|25916.4|25886.4|0
1761075000000|2025-10-21 19:30:00|25916.4|25886.4|25915.5|25885.5|25920.1|25890.1|25915.1|25885.1|0
1761075300000|2025-10-21 19:35:00|25915.8|25885.8|25915.6|25885.6|25917.1|25887.1|25914.4|25884.4|0
1761075600000|2025-10-21 19:40:00|25915.3|25885.3|25915.5|25885.5|25916.2|25886.2|25907.1|25877.1|0
1761075900000|2025-10-21 19:45:00|25915.6|25885.6|25923.6|25893.6|25929.9|25899.9|25915.2|25885.2|0
1761076200000|2025-10-21 19:50:00|25923.7|25893.7|25943.2|25913.2|25946.4|25916.4|25923|25893|0
1761076500000|2025-10-21 19:55:00|25941.2|25911.2|25892.7|25862.7|25941.2|25911.2|25887.8|25857.8|0
1761076800000|2025-10-21 20:00:00|25891.5|25861.5|25878.8|25848.8|25908.1|25878.1|25861.9|25831.9|0
1761077100000|2025-10-21 20:05:00|25877.6|25847.6|25871|25841|25879.7|25849.7|25857.6|25827.6|0
1761077400000|2025-10-21 20:10:00|25872.2|25842.2|25873|25843|25876.6|25846.6|25861.7|25831.7|0
1761077700000|2025-10-21 20:15:00|25875.5|25845.5|25876.8|25846.8|25887.1|25857.1|25873.2|25843.2|0
1761078000000|2025-10-21 20:20:00|25878|25848|25875.9|25845.9|25883.7|25853.7|25872.5|25842.5|0
1761078300000|2025-10-21 20:25:00|25877.1|25847.1|25887.1|25857.1|25887.5|25857.5|25877.1|25847.1|0
1761078600000|2025-10-21 20:30:00|25885.9|25855.9|25879.9|25849.9|25888.8|25858.8|25877.7|25847.7|0
1761078900000|2025-10-21 20:35:00|25881.2|25851.2|25891.7|25861.7|25893|25863|25879.9|25849.9|0
1761079200000|2025-10-21 20:40:00|25893|25863|25892.1|25862.1|25897.7|25867.7|25887.8|25857.8|0
1761079500000|2025-10-21 20:45:00|25893.3|25863.3|25886.3|25856.3|25893.6|25863.6|25883.5|25853.5|0
1761079800000|2025-10-21 20:50:00|25885|25855|25894.8|25864.8|25894.8|25864.8|25879.7|25849.7|0
1761080100000|2025-10-21 20:55:00|25893.6|25863.6|25889.7|25859.7|25897.6|25867.6|25889.7|25859.7|0
1761080400000|2025-10-21 21:00:00|25890.9|25860.9|25894.9|25864.9|25894.9|25864.9|25890.9|25860.9|0
1761080700000|2025-10-21 21:05:00|25894.7|25864.7|25890.8|25860.8|25895.4|25865.4|25886.5|25856.5|0
1761081000000|2025-10-21 21:10:00|25889.9|25859.9|25879|25849|25889.9|25859.9|25879|25849|0
1761081300000|2025-10-21 21:15:00|25880.8|25850.8|25884.1|25854.1|25885|25855|25880.8|25850.8|0
1761081600000|2025-10-21 21:20:00|25883.1|25853.1|25885|25855|25887.2|25857.2|25881.3|25851.3|0
1761081900000|2025-10-21 21:25:00|25885.9|25855.9|25887.5|25857.5|25887.9|25857.9|25884.5|25854.5|0
1761082200000|2025-10-21 21:30:00|25887.2|25857.2|25886.6|25856.6|25887.2|25857.2|25886.6|25856.6|0
1761082500000|2025-10-21 21:35:00|25887|25857|25884.1|25854.1|25887|25857|25884.1|25854.1|0
1761082800000|2025-10-21 21:40:00|25887.8|25857.8|25893.2|25863.2|25900.3|25870.3|25887.8|25857.8|0
1761083100000|2025-10-21 21:45:00|25892.8|25862.8|25896.1|25866.1|25902.2|25872.2|25892.8|25862.8|0
1761083400000|2025-10-21 21:50:00|25896.2|25866.2|25900.4|25870.4|25908|25878|25895.1|25865.1|0
1761083700000|2025-10-21 21:55:00|25900.1|25870.1|25901.2|25871.2|25903.6|25873.6|25894.5|25864.5|0
1761084000000|2025-10-21 22:00:00|25917.9|25887.9|25900.7|25870.7|25925.1|25895.1|25895.8|25865.8|0
1761084300000|2025-10-21 22:05:00|25899.5|25869.5|25894.3|25864.3|25901.3|25871.3|25889.8|25859.8|0
1761084600000|2025-10-21 22:10:00|25894.9|25864.9|25896.4|25866.4|25897.8|25867.8|25892.7|25862.7|0
1761084900000|2025-10-21 22:15:00|25896.7|25866.7|25905.4|25875.4|25909.9|25879.9|25896.1|25866.1|0
1761085200000|2025-10-21 22:20:00|25906|25876|25898.3|25868.3|25906.4|25876.4|25896.8|25866.8|0
1761085500000|2025-10-21 22:25:00|25898.9|25868.9|25909.9|25879.9|25910.8|25880.8|25898.3|25868.3|0
1761085800000|2025-10-21 22:30:00|25910.2|25880.2|25909|25879|25917.3|25887.3|25895.6|25865.6|0
1761086100000|2025-10-21 22:35:00|25908.4|25878.4|25904.4|25874.4|25911.8|25881.8|25902.5|25872.5|0
1761086400000|2025-10-21 22:40:00|25903.9|25873.9|25904.4|25874.4|25910.3|25880.3|25902.7|25872.7|0
1761086700000|2025-10-21 22:45:00|25903.3|25873.3|25905.5|25875.5|25905.5|25875.5|25896.4|25866.4|0
1761087000000|2025-10-21 22:50:00|25904.3|25874.3|25900.4|25870.4|25904.9|25874.9|25898.8|25868.8|0
1761087300000|2025-10-21 22:55:00|25899.8|25869.8|25906.9|25876.9|25908.8|25878.8|25897.8|25867.8|0
1761087600000|2025-10-21 23:00:00|25908.2|25878.2|25890.2|25860.2|25911.9|25881.9|25890.2|25860.2|0
1761087900000|2025-10-21 23:05:00|25890.5|25860.5|25890.9|25860.9|25892.7|25862.7|25884.1|25854.1|0
1761088200000|2025-10-21 23:10:00|25891.3|25861.3|25893|25863|25896.7|25866.7|25889|25859|0
1761088500000|2025-10-21 23:15:00|25893.6|25863.6|25891.8|25861.8|25897.4|25867.4|25890.5|25860.5|0
1761088800000|2025-10-21 23:20:00|25892.4|25862.4|25908.9|25878.9|25911.1|25881.1|25889.3|25859.3|0
1761089100000|2025-10-21 23:25:00|25910.1|25880.1|25899.2|25869.2|25912.4|25882.4|25897.7|25867.7|0
1761089400000|2025-10-21 23:30:00|25898.6|25868.6|25894|25864|25901.2|25871.2|25891.6|25861.6|0
1761089700000|2025-10-21 23:35:00|25895.3|25865.3|25892.8|25862.8|25896.9|25866.9|25891.6|25861.6|0
1761090000000|2025-10-21 23:40:00|25891.6|25861.6|25887|25857|25892.7|25862.7|25885.3|25855.3|0
1761090300000|2025-10-21 23:45:00|25887.6|25857.6|25890.1|25860.1|25890.9|25860.9|25880.8|25850.8|0
1761090600000|2025-10-21 23:50:00|25889.9|25859.9|25890.8|25860.8|25891.2|25861.2|25885.9|25855.9|0
1761090900000|2025-10-21 23:55:00|25891.3|25861.3|25889.3|25859.3|25897.1|25867.1|25887|25857|0
1761091200000|2025-10-22 00:00:00|25889.2|25859.2|25898.9|25868.9|25899.7|25869.7|25881.7|25851.7|0
1761091500000|2025-10-22 00:05:00|25898.4|25868.4|25872.3|25842.3|25899.6|25869.6|25868.6|25838.6|0
1761091800000|2025-10-22 00:10:00|25871.7|25841.7|25884.5|25854.5|25891.9|25861.9|25870.4|25840.4|0
1761092100000|2025-10-22 00:15:00|25883.8|25853.8|25865|25835|25884.6|25854.6|25862.5|25832.5|0
1761092400000|2025-10-22 00:20:00|25865.6|25835.6|25870.8|25840.8|25873.5|25843.5|25861.9|25831.9|0
1761092700000|2025-10-22 00:25:00|25869.6|25839.6|25874.7|25844.7|25880.2|25850.2|25868.2|25838.2|0
1761093000000|2025-10-22 00:30:00|25875.9|25845.9|25876.7|25846.7|25882.3|25852.3|25870.2|25840.2|0
1761093300000|2025-10-22 00:35:00|25877.4|25847.4|25871.9|25841.9|25881.1|25851.1|25870.1|25840.1|0
1761093600000|2025-10-22 00:40:00|25870.7|25840.7|25873.8|25843.8|25881.2|25851.2|25865.7|25835.7|0
1761093900000|2025-10-22 00:45:00|25875|25845|25880.6|25850.6|25882.9|25852.9|25875|25845|0
1761094200000|2025-10-22 00:50:00|25881.2|25851.2|25881.6|25851.6|25883.8|25853.8|25873.9|25843.9|0
1761094500000|2025-10-22 00:55:00|25880.9|25850.9|25878.4|25848.4|25883.5|25853.5|25876.6|25846.6|0
1761094800000|2025-10-22 01:00:00|25877.2|25847.2|25884.8|25854.8|25888.4|25858.4|25867.8|25837.8|0
1761095100000|2025-10-22 01:05:00|25885.4|25855.4|25889.1|25859.1|25892.4|25862.4|25882.8|25852.8|0
1761095400000|2025-10-22 01:10:00|25889.7|25859.7|25874.2|25844.2|25899.7|25869.7|25866.5|25836.5|0
1761095700000|2025-10-22 01:15:00|25876.1|25846.1|25897.2|25892.2|25901.5|25896.5|25854.4|25844.4|1186
1761096000000|2025-10-22 01:20:00|25898.7|25893.7|25873.7|25868.7|25898.7|25893.7|25867.3|25862.3|673
1761096300000|2025-10-22 01:25:00|25875.2|25870.2|25875.3|25870.3|25889.1|25884.1|25867|25862|397
1761096600000|2025-10-22 01:30:00|25869.3|25864.3|25920|25915|25924|25919|25855.3|25850.3|4349
1761096900000|2025-10-22 01:35:00|25920.5|25915.5|25800.5|25795.5|25920.5|25915.5|25799.5|25794.5|3337
1761097200000|2025-10-22 01:40:00|25800.2|25795.2|25835.5|25830.5|25836.5|25831.5|25792.7|25787.7|2964
1761097500000|2025-10-22 01:45:00|25837.5|25832.5|25857.1|25852.1|25875.1|25870.1|25812.1|25807.1|2210
1761097800000|2025-10-22 01:50:00|25859.1|25854.1|25852.2|25847.2|25870.5|25865.5|25800.7|25795.7|1760
1761098100000|2025-10-22 01:55:00|25851.2|25846.2|25842.2|25837.2|25899.7|25894.7|25835.5|25830.5|1765
1761098400000|2025-10-22 02:00:00|25839.7|25834.7|25840|25835|25863|25858|25826.2|25821.2|1584
1761098700000|2025-10-22 02:05:00|25840.5|25835.5|25866|25861|25870.5|25865.5|25835.2|25830.2|1103
1761099000000|2025-10-22 02:10:00|25866.5|25861.5|25878.3|25873.3|25880.8|25875.8|25827|25822|1380
1761099300000|2025-10-22 02:15:00|25877.8|25872.8|25865.9|25860.9|25899.6|25894.6|25856.3|25851.3|1511
1761099600000|2025-10-22 02:20:00|25865.4|25860.4|25921.4|25916.4|25932.2|25927.2|25858.6|25853.6|1510
1761099900000|2025-10-22 02:25:00|25921.9|25916.9|25914.1|25909.1|25924.2|25919.2|25893.7|25888.7|1250
1761100200000|2025-10-22 02:30:00|25916.1|25911.1|25898.2|25893.2|25935.3|25930.3|25886.1|25881.1|1135
1761100500000|2025-10-22 02:35:00|25898.7|25893.7|25896.9|25891.9|25929.1|25924.1|25891.4|25886.4|805
1761100800000|2025-10-22 02:40:00|25897.9|25892.9|25914.1|25909.1|25927.9|25922.9|25896|25891|813
1761101100000|2025-10-22 02:45:00|25913.6|25908.6|25934.7|25929.7|25949|25944|25900.6|25895.6|1182
1761101400000|2025-10-22 02:50:00|25935.2|25930.2|25931.1|25926.1|25947.9|25942.9|25908|25903|885
1761101700000|2025-10-22 02:55:00|25930.6|25925.6|25913.8|25908.8|25938.4|25933.4|25910.3|25905.3|699
1761102000000|2025-10-22 03:00:00|25913.2|25908.2|25863.5|25858.5|25914.7|25909.7|25857.2|25852.2|1355
1761102300000|2025-10-22 03:05:00|25864|25859|25839.8|25834.8|25869.8|25864.8|25839.3|25834.3|928
1761102600000|2025-10-22 03:10:00|25840.8|25835.8|25823.9|25818.9|25843.8|25838.8|25819.9|25814.9|1187
1761102900000|2025-10-22 03:15:00|25822.9|25817.9|25755.4|25750.4|25825.8|25820.8|25749.8|25744.8|3134
1761103200000|2025-10-22 03:20:00|25754.9|25749.9|25745.2|25740.2|25755.4|25750.4|25702.2|25697.2|3493
1761103500000|2025-10-22 03:25:00|25745.7|25740.7|25738.1|25733.1|25752.7|25747.7|25717.3|25712.3|1163
1761103800000|2025-10-22 03:30:00|25738.6|25733.6|25673.7|25668.7|25738.6|25733.6|25665.9|25660.9|2155
1761104100000|2025-10-22 03:35:00|25673.2|25668.2|25707|25702|25707.5|25702.5|25643.5|25638.5|2981
1761104400000|2025-10-22 03:40:00|25706|25701|25681.3|25676.3|25709.5|25704.5|25675.7|25670.7|1020
1761104700000|2025-10-22 03:45:00|25680.8|25675.8|25698.4|25693.4|25702.7|25697.7|25679.8|25674.8|585
1761105000000|2025-10-22 03:50:00|25697.9|25692.9|25689.8|25684.8|25702.9|25697.9|25684.2|25679.2|528
1761105300000|2025-10-22 03:55:00|25689.3|25684.3|25697|25692|25703|25698|25686.8|25681.8|714
1761105600000|2025-10-22 04:00:00|25706.2|25676.2|25727.9|25697.9|25731.2|25701.2|25705.3|25675.3|0
1761105900000|2025-10-22 04:05:00|25728.5|25698.5|25736.3|25706.3|25742.9|25712.9|25726|25696|0
1761106200000|2025-10-22 04:10:00|25737.1|25707.1|25726.4|25696.4|25750.2|25720.2|25721.6|25691.6|0
1761106500000|2025-10-22 04:15:00|25727|25697|25737.3|25707.3|25737.3|25707.3|25724.3|25694.3|0
1761106800000|2025-10-22 04:20:00|25738.5|25708.5|25745.7|25715.7|25754.1|25724.1|25737.1|25707.1|0
1761107100000|2025-10-22 04:25:00|25744.5|25714.5|25741.1|25711.1|25745.1|25715.1|25739.5|25709.5|0
1761107400000|2025-10-22 04:30:00|25740.5|25710.5|25742.7|25712.7|25749.4|25719.4|25738.1|25708.1|0
1761107700000|2025-10-22 04:35:00|25742.8|25712.8|25741.2|25711.2|25746.8|25716.8|25740.6|25710.6|0
1761108000000|2025-10-22 04:40:00|25740.6|25710.6|25745.5|25715.5|25748.3|25718.3|25740.1|25710.1|0
1761108300000|2025-10-22 04:45:00|25745.9|25715.9|25731.9|25701.9|25746.9|25716.9|25729.9|25699.9|0
1761108600000|2025-10-22 04:50:00|25730.3|25700.3|25732.4|25702.4|25742.2|25712.2|25729.5|25699.5|0
1761108900000|2025-10-22 04:55:00|25731.6|25701.6|25737.3|25707.3|25739.3|25709.3|25731.6|25701.6|21
1761109200000|2025-10-22 05:00:00|25705.7|25700.7|25754.9|25749.9|25759|25754|25698.2|25693.2|2992
1761109500000|2025-10-22 05:05:00|25753.4|25748.4|25760.4|25755.4|25786.1|25781.1|25747.4|25742.4|1761
1761109800000|2025-10-22 05:10:00|25759.9|25754.9|25772.5|25767.5|25772.9|25767.9|25738.8|25733.8|897
1761110100000|2025-10-22 05:15:00|25772.6|25767.6|25771.4|25766.4|25785.4|25780.4|25762.8|25757.8|949
1761110400000|2025-10-22 05:20:00|25771.9|25766.9|25817.3|25812.3|25817.8|25812.8|25771.9|25766.9|1353
1761110700000|2025-10-22 05:25:00|25816.8|25811.8|25823.7|25818.7|25826.3|25821.3|25782.6|25777.6|1457
1761111000000|2025-10-22 05:30:00|25823.2|25818.2|25814.6|25809.6|25826|25821|25798.1|25793.1|959
1761111300000|2025-10-22 05:35:00|25815.1|25810.1|25781.1|25776.1|25815.6|25810.6|25777.1|25772.1|1158
1761111600000|2025-10-22 05:40:00|25782.1|25777.1|25738.1|25733.1|25791.8|25786.8|25738.1|25733.1|1122
1761111900000|2025-10-22 05:45:00|25737.6|25732.6|25761.8|25756.8|25763|25758|25716.3|25711.3|1957
1761112200000|2025-10-22 05:50:00|25761.3|25756.3|25766|25761|25772.5|25767.5|25751.5|25746.5|744
1761112500000|2025-10-22 05:55:00|25765.5|25760.5|25748.5|25743.5|25771|25766|25742.5|25737.5|483
1761112800000|2025-10-22 06:00:00|25749|25744|25756.6|25751.6|25758.7|25753.7|25723.3|25718.3|1024
1761113100000|2025-10-22 06:05:00|25757.1|25752.1|25760|25755|25783.4|25778.4|25749.5|25744.5|912
1761113400000|2025-10-22 06:10:00|25760.5|25755.5|25773.2|25768.2|25781.2|25776.2|25755.1|25750.1|450
1761113700000|2025-10-22 06:15:00|25772.4|25767.4|25748.3|25743.3|25791.2|25786.2|25746.3|25741.3|740
1761114000000|2025-10-22 06:20:00|25747.8|25742.8|25777|25772|25784.1|25779.1|25743.3|25738.3|508
1761114300000|2025-10-22 06:25:00|25777.5|25772.5|25780.7|25775.7|25794.6|25789.6|25770.3|25765.3|647
1761114600000|2025-10-22 06:30:00|25780.2|25775.2|25797.5|25792.5|25803.8|25798.8|25778.2|25773.2|778
1761114900000|2025-10-22 06:35:00|25798|25793|25802.3|25797.3|25814.5|25809.5|25787.2|25782.2|656
1761115200000|2025-10-22 06:40:00|25802.8|25797.8|25817.6|25812.6|25821.7|25816.7|25782.9|25777.9|729
1761115500000|2025-10-22 06:45:00|25818.1|25813.1|25826.8|25821.8|25841|25836|25812.4|25807.4|832
1761115800000|2025-10-22 06:50:00|25827.3|25822.3|25819.9|25814.9|25831.8|25826.8|25815.3|25810.3|434
1761116100000|2025-10-22 06:55:00|25820.9|25815.9|25798.9|25793.9|25822.4|25817.4|25795.9|25790.9|580
1761116400000|2025-10-22 07:00:00|25801.4|25796.4|25784.2|25779.2|25807.9|25802.9|25767.4|25762.4|1264
1761116700000|2025-10-22 07:05:00|25783.7|25778.7|25780|25775|25787.5|25782.5|25764|25759|649
1761117000000|2025-10-22 07:10:00|25781.5|25776.5|25786.6|25781.6|25787.1|25782.1|25765.2|25760.2|880
1761117300000|2025-10-22 07:15:00|25786.1|25781.1|25794.2|25789.2|25795.3|25790.3|25770.8|25765.8|570
1761117600000|2025-10-22 07:20:00|25794.7|25789.7|25784.9|25779.9|25796.7|25791.7|25772.9|25767.9|406
1761117900000|2025-10-22 07:25:00|25785.4|25780.4|25806.3|25801.3|25808.8|25803.8|25783|25778|589
1761118200000|2025-10-22 07:30:00|25805.3|25800.3|25807.4|25802.4|25815.4|25810.4|25804.1|25799.1|815
1761118500000|2025-10-22 07:35:00|25806.9|25801.9|25795.2|25790.2|25808.8|25803.8|25793.8|25788.8|606
1761118800000|2025-10-22 07:40:00|25794.7|25789.7|25802|25797|25806.9|25801.9|25788.5|25783.5|466
1761119100000|2025-10-22 07:45:00|25802.5|25797.5|25799.3|25794.3|25814.7|25809.7|25792.1|25787.1|901
1761119400000|2025-10-22 07:50:00|25798.8|25793.8|25797.9|25792.9|25801.2|25796.2|25787.4|25782.4|1013
1761119700000|2025-10-22 07:55:00|25793.9|25788.9|25793.3|25788.3|25795.1|25790.1|25785.2|25780.2|1305
1761120000000|2025-10-22 08:00:00|25791.8|25786.8|25761.7|25756.7|25792.3|25787.3|25761.2|25756.2|818
1761120300000|2025-10-22 08:05:00|25760.7|25755.7|25749.8|25744.8|25770.9|25765.9|25743.1|25738.1|1670
1761120600000|2025-10-22 08:10:00|25745.8|25740.8|25741.9|25736.9|25755.6|25750.6|25736.9|25731.9|715
1761120900000|2025-10-22 08:15:00|25742.4|25737.4|25730.7|25725.7|25744.4|25739.4|25719.8|25714.8|809
1761121200000|2025-10-22 08:20:00|25731.2|25726.2|25739|25734|25740|25735|25724.5|25719.5|465
1761121500000|2025-10-22 08:25:00|25738.5|25733.5|25731.7|25726.7|25740|25735|25731.7|25726.7|745
1761121800000|2025-10-22 08:30:00|25749.3|25719.3|25751.1|25721.1|25754|25724|25748.7|25718.7|244
1761122100000|2025-10-22 08:35:00|25750.9|25720.9|25770.1|25740.1|25773.8|25743.8|25750.7|25720.7|0
1761122400000|2025-10-22 08:40:00|25769.9|25739.9|25769.7|25739.7|25770.5|25740.5|25766.2|25736.2|0
1761122700000|2025-10-22 08:45:00|25769|25739|25771|25741|25772.2|25742.2|25768.6|25738.6|0
1761123000000|2025-10-22 08:50:00|25770.6|25740.6|25767.4|25737.4|25771.7|25741.7|25764.4|25734.4|0
1761123300000|2025-10-22 08:55:00|25767.6|25737.6|25771.3|25741.3|25774.4|25744.4|25767.4|25737.4|0
1761123600000|2025-10-22 09:00:00|25771|25741|25767.9|25737.9|25772|25742|25766|25736|0
1761123900000|2025-10-22 09:05:00|25767.7|25737.7|25760.7|25730.7|25767.8|25737.8|25759.8|25729.8|0
1761124200000|2025-10-22 09:10:00|25760.3|25730.3|25750.2|25720.2|25760.7|25730.7|25747.5|25717.5|0
1761124500000|2025-10-22 09:15:00|25750.1|25720.1|25716|25708|25750.1|25720.1|25699|25691|371
1761124800000|2025-10-22 09:20:00|25716.5|25708.5|25714.8|25706.8|25722|25714|25713.8|25705.8|47
1761125100000|2025-10-22 09:25:00|25715.8|25707.8|25723.4|25715.4|25730.4|25722.4|25714.8|25706.8|100
1761125400000|2025-10-22 09:30:00|25722.9|25714.9|25730.1|25722.1|25732.1|25724.1|25719.7|25711.7|85
1761125700000|2025-10-22 09:35:00|25730.6|25722.6|25735.6|25727.6|25741.5|25733.5|25728.9|25720.9|65
1761126000000|2025-10-22 09:40:00|25736.1|25728.1|25721.8|25713.8|25736.1|25728.1|25721.3|25713.3|59
1761126300000|2025-10-22 09:45:00|25721.3|25713.3|25725|25717|25729|25721|25721.3|25713.3|37
1761126600000|2025-10-22 09:50:00|25726|25718|25728.3|25720.3|25728.3|25720.3|25717.7|25709.7|42
1761126900000|2025-10-22 09:55:00|25727.8|25719.8|25739|25731|25740.1|25732.1|25726.3|25718.3|53
1761127200000|2025-10-22 10:00:00|25739.5|25731.5|25753.3|25745.3|25755.3|25747.3|25738.1|25730.1|77
1761127500000|2025-10-22 10:05:00|25752.8|25744.8|25753.6|25745.6|25754.6|25746.6|25746.9|25738.9|40
1761127800000|2025-10-22 10:10:00|25752.6|25744.6|25753.2|25745.2|25753.7|25745.7|25740.7|25732.7|238
1761128100000|2025-10-22 10:15:00|25752.7|25744.7|25751.4|25743.4|25758.9|25750.9|25750.7|25742.7|34
1761128400000|2025-10-22 10:20:00|25751.9|25743.9|25750.3|25742.3|25753.9|25745.9|25743.4|25735.4|43
1761128700000|2025-10-22 10:25:00|25749.8|25741.8|25749.7|25741.7|25752.8|25744.8|25742.2|25734.2|29
1761129000000|2025-10-22 10:30:00|25750.2|25742.2|25750.3|25742.3|25752.7|25744.7|25743.8|25735.8|20
1761129300000|2025-10-22 10:35:00|25749.8|25741.8|25754|25746|25754.5|25746.5|25743.5|25735.5|24
1761129600000|2025-10-22 10:40:00|25754.4|25746.4|25753.5|25745.5|25761.1|25753.1|25748.5|25740.5|53
1761129900000|2025-10-22 10:45:00|25754|25746|25748.3|25740.3|25754.5|25746.5|25746.7|25738.7|16
1761130200000|2025-10-22 10:50:00|25747.8|25739.8|25744.7|25736.7|25751.8|25743.8|25743.7|25735.7|27
1761130500000|2025-10-22 10:55:00|25745.2|25737.2|25738|25730|25745.8|25737.8|25736|25728|38
1761130800000|2025-10-22 11:00:00|25737.5|25729.5|25734.1|25726.1|25753.1|25745.1|25730.6|25722.6|61
1761131100000|2025-10-22 11:05:00|25733.6|25725.6|25721.7|25713.7|25733.7|25725.7|25721.2|25713.2|72
1761131400000|2025-10-22 11:10:00|25721.2|25713.2|25732.7|25724.7|25734.2|25726.2|25706.4|25698.4|125
1761131700000|2025-10-22 11:15:00|25730.2|25722.2|25725.2|25717.2|25730.2|25722.2|25712.7|25704.7|58
1761132000000|2025-10-22 11:20:00|25724.7|25716.7|25731|25723|25733.5|25725.5|25722.9|25714.9|74
1761132300000|2025-10-22 11:25:00|25730.5|25722.5|25715.2|25707.2|25736.5|25728.5|25715.2|25707.2|78
1761132600000|2025-10-22 11:30:00|25715.7|25707.7|25716.9|25708.9|25723.7|25715.7|25711.9|25703.9|86
1761132900000|2025-10-22 11:35:00|25717.4|25709.4|25704|25696|25718.9|25710.9|25702.5|25694.5|75
1761133200000|2025-10-22 11:40:00|25703.4|25695.4|25691.1|25683.1|25704.7|25696.7|25679.4|25671.4|211
1761133500000|2025-10-22 11:45:00|25690.6|25682.6|25692|25684|25698.9|25690.9|25687|25679|62
1761133800000|2025-10-22 11:50:00|25692.5|25684.5|25687.9|25679.9|25698.8|25690.8|25684.6|25676.6|98
1761134100000|2025-10-22 11:55:00|25688.4|25680.4|25668.8|25660.8|25689.4|25681.4|25666.8|25658.8|196
1761134400000|2025-10-22 12:00:00|25669.3|25661.3|25682.8|25674.8|25688.1|25680.1|25660.8|25652.8|242
1761134700000|2025-10-22 12:05:00|25682.3|25674.3|25687.6|25679.6|25688.3|25680.3|25677.8|25669.8|72
1761135000000|2025-10-22 12:10:00|25688.1|25680.1|25701.4|25693.4|25705.5|25697.5|25688.1|25680.1|93
1761135300000|2025-10-22 12:15:00|25701.9|25693.9|25709.2|25701.2|25709.2|25701.2|25695.8|25687.8|164
1761135600000|2025-10-22 12:20:00|25708.7|25700.7|25701|25693|25712.6|25704.6|25699.1|25691.1|92
1761135900000|2025-10-22 12:25:00|25701.5|25693.5|25717.3|25709.3|25720.3|25712.3|25700.6|25692.6|101
1761136200000|2025-10-22 12:30:00|25718.4|25710.4|25727.8|25719.8|25732.4|25724.4|25716.4|25708.4|76
1761136500000|2025-10-22 12:35:00|25728.3|25720.3|25718.7|25710.7|25730.1|25722.1|25711.5|25703.5|68
1761136800000|2025-10-22 12:40:00|25719.2|25711.2|25706.8|25698.8|25719.7|25711.7|25705|25697|52
1761137100000|2025-10-22 12:45:00|25707.3|25699.3|25710.3|25702.3|25711.8|25703.8|25706.8|25698.8|23
1761137400000|2025-10-22 12:50:00|25709.8|25701.8|25732.6|25724.6|25734.3|25726.3|25709.8|25701.8|87
1761137700000|2025-10-22 12:55:00|25732.1|25724.1|25728.5|25720.5|25734.1|25726.1|25721.7|25713.7|48
1761138000000|2025-10-22 13:00:00|25729.2|25721.2|25739.3|25731.3|25745.8|25737.8|25728.5|25720.5|137
1761138300000|2025-10-22 13:05:00|25739.8|25731.8|25726.8|25718.8|25742.1|25734.1|25726.3|25718.3|60
1761138600000|2025-10-22 13:10:00|25727.3|25719.3|25730.1|25722.1|25733.3|25725.3|25722.6|25714.6|35
1761138900000|2025-10-22 13:15:00|25729.6|25721.6|25741.6|25733.6|25749.5|25741.5|25727.1|25719.1|58
1761139200000|2025-10-22 13:20:00|25742.1|25734.1|25726.5|25718.5|25747.3|25739.3|25726.1|25718.1|54
1761139500000|2025-10-22 13:25:00|25726|25718|25731.3|25723.3|25737.3|25729.3|25723.3|25715.3|49
1761139800000|2025-10-22 13:30:00|25731.8|25723.8|25748.3|25740.3|25763.5|25755.5|25729.9|25721.9|364
1761140100000|2025-10-22 13:35:00|25748.8|25740.8|25836|25828|25838.4|25830.4|25742.7|25734.7|704
1761140400000|2025-10-22 13:40:00|25836.5|25828.5|25869.9|25861.9|25876.4|25868.4|25820.2|25812.2|453
1761140700000|2025-10-22 13:45:00|25869.4|25861.4|25854.8|25846.8|25877.4|25869.4|25846|25838|355
1761141000000|2025-10-22 13:50:00|25855.3|25847.3|25844|25836|25870.5|25862.5|25838.9|25830.9|241
1761141300000|2025-10-22 13:55:00|25844.5|25836.5|25866.5|25858.5|25867.9|25859.9|25823.1|25815.1|240
1761141600000|2025-10-22 14:00:00|25868|25860|25844.9|25836.9|25873.6|25865.6|25842.5|25834.5|229
1761141900000|2025-10-22 14:05:00|25844.4|25836.4|25820.9|25812.9|25856.5|25848.5|25820.9|25812.9|198
1761142200000|2025-10-22 14:10:00|25819.9|25811.9|25846.3|25838.3|25846.8|25838.8|25819.9|25811.9|261
1761142500000|2025-10-22 14:15:00|25845.8|25837.8|25847.5|25839.5|25855.6|25847.6|25833.7|25825.7|177
1761142800000|2025-10-22 14:20:00|25848|25840|25827.1|25819.1|25848.5|25840.5|25816.7|25808.7|165
1761143100000|2025-10-22 14:25:00|25826.6|25818.6|25799.9|25791.9|25832.1|25824.1|25797.4|25789.4|334
1761143400000|2025-10-22 14:30:00|25798.9|25790.9|25799.3|25791.3|25812.4|25804.4|25786.9|25778.9|330
1761143700000|2025-10-22 14:35:00|25799.8|25791.8|25775|25767|25806|25798|25771.5|25763.5|214
1761144000000|2025-10-22 14:40:00|25775.5|25767.5|25745.8|25737.8|25781.7|25773.7|25738.8|25730.8|252
1761144300000|2025-10-22 14:45:00|25745.3|25737.3|25738.2|25730.2|25753.2|25745.2|25710.9|25702.9|296
1761144600000|2025-10-22 14:50:00|25737.7|25729.7|25745.5|25737.5|25757.2|25749.2|25736.8|25728.8|200
1761144900000|2025-10-22 14:55:00|25746|25738|25786.4|25778.4|25786.9|25778.9|25737.4|25729.4|218
1761145200000|2025-10-22 15:00:00|25786.1|25778.1|25814.9|25806.9|25815.4|25807.4|25781|25773|235
1761145500000|2025-10-22 15:05:00|25815.4|25807.4|25808.4|25800.4|25820.6|25812.6|25799.9|25791.9|191
1761145800000|2025-10-22 15:10:00|25808.2|25800.2|25786.9|25778.9|25808.2|25800.2|25782.7|25774.7|190
1761146100000|2025-10-22 15:15:00|25786.4|25778.4|25795.6|25787.6|25804.2|25796.2|25779.9|25771.9|152
1761146400000|2025-10-22 15:20:00|25795.1|25787.1|25749.2|25741.2|25798.1|25790.1|25732.2|25724.2|319
1761146700000|2025-10-22 15:25:00|25750.5|25742.5|25734.5|25726.5|25756.8|25748.8|25728.7|25720.7|223
1761147000000|2025-10-22 15:30:00|25735|25727|25747.6|25739.6|25758.8|25750.8|25710.1|25702.1|351
1761147300000|2025-10-22 15:35:00|25747.1|25739.1|25758.1|25750.1|25764.8|25756.8|25740.8|25732.8|187
1761147600000|2025-10-22 15:40:00|25758.6|25750.6|25776.5|25768.5|25784.9|25776.9|25753.1|25745.1|148
1761147900000|2025-10-22 15:45:00|25777|25769|25788.5|25780.5|25792.2|25784.2|25774|25766|120
1761148200000|2025-10-22 15:50:00|25789|25781|25791.2|25783.2|25793.6|25785.6|25779.9|25771.9|86
1761148500000|2025-10-22 15:55:00|25791.7|25783.7|25780.8|25772.8|25806.5|25798.5|25772.8|25764.8|179
1761148800000|2025-10-22 16:00:00|25781.3|25773.3|25758.4|25750.4|25787.4|25779.4|25750.8|25742.8|125
1761149100000|2025-10-22 16:05:00|25758.9|25750.9|25755.9|25747.9|25770.6|25762.6|25751.6|25743.6|63
1761149400000|2025-10-22 16:10:00|25753.4|25745.4|25751.1|25743.1|25760|25752|25740.1|25732.1|114
1761149700000|2025-10-22 16:15:00|25752.1|25744.1|25745.6|25737.6|25765.4|25757.4|25745.6|25737.6|74
1761150000000|2025-10-22 16:20:00|25745.1|25737.1|25739.7|25731.7|25745.1|25737.1|25724.5|25716.5|76
1761150300000|2025-10-22 16:25:00|25740.2|25732.2|25751.8|25743.8|25762.4|25754.4|25739.5|25731.5|65
1761150600000|2025-10-22 16:30:00|25751.3|25743.3|25644.5|25636.5|25761.8|25753.8|25514.8|25506.8|2770
1761150900000|2025-10-22 16:35:00|25646.5|25638.5|25688.2|25680.2|25693.2|25685.2|25645.7|25637.7|528
1761151200000|2025-10-22 16:40:00|25686.7|25678.7|25683.3|25675.3|25744.3|25736.3|25678.5|25670.5|314
1761151500000|2025-10-22 16:45:00|25684.8|25676.8|25674.9|25666.9|25717.6|25709.6|25662.6|25654.6|91
1761151800000|2025-10-22 16:50:00|25674.4|25666.4|25713.2|25705.2|25713.2|25705.2|25660.2|25652.2|101
1761152100000|2025-10-22 16:55:00|25712.7|25704.7|25693|25685|25730.2|25722.2|25693|25685|203
1761152400000|2025-10-22 17:00:00|25689|25681|25675.6|25667.6|25706.7|25698.7|25669.1|25661.1|158
1761152700000|2025-10-22 17:05:00|25676.1|25668.1|25694.8|25686.8|25695.8|25687.8|25667.9|25659.9|94
1761153000000|2025-10-22 17:10:00|25694.3|25686.3|25656.5|25648.5|25699.8|25691.8|25656|25648|70
1761153300000|2025-10-22 17:15:00|25657|25649|25653.7|25645.7|25666.4|25658.4|25632.7|25624.7|151
1761153600000|2025-10-22 17:20:00|25653.2|25645.2|25603.7|25595.7|25655.4|25647.4|25597.7|25589.7|176
1761153900000|2025-10-22 17:25:00|25604.2|25596.2|25626.7|25618.7|25632.2|25624.2|25588.1|25580.1|136
1761154200000|2025-10-22 17:30:00|25626.2|25618.2|25641.7|25633.7|25647.2|25639.2|25614.7|25606.7|115
1761154500000|2025-10-22 17:35:00|25642.7|25634.7|25595.1|25587.1|25652.7|25644.7|25594.1|25586.1|154
1761154800000|2025-10-22 17:40:00|25594.6|25586.6|25565.9|25557.9|25596.6|25588.6|25548.4|25540.4|243
1761155100000|2025-10-22 17:45:00|25563.9|25555.9|25602.5|25594.5|25605.6|25597.6|25561.9|25553.9|231
1761155400000|2025-10-22 17:50:00|25602|25594|25562.4|25554.4|25605.5|25597.5|25562.4|25554.4|138
1761155700000|2025-10-22 17:55:00|25562.9|25554.9|25585.2|25577.2|25588.2|25580.2|25562.9|25554.9|148
1761156000000|2025-10-22 18:00:00|25581.2|25573.2|25583.9|25575.9|25605.3|25597.3|25581.2|25573.2|165
1761156300000|2025-10-22 18:05:00|25583.4|25575.4|25589.5|25581.5|25602.7|25594.7|25583.4|25575.4|83
1761156600000|2025-10-22 18:10:00|25591|25583|25587.1|25579.1|25601.1|25593.1|25583.6|25575.6|89
1761156900000|2025-10-22 18:15:00|25585.6|25577.6|25576.5|25568.5|25587.6|25579.6|25559.7|25551.7|158
1761157200000|2025-10-22 18:20:00|25576|25568|25628.4|25620.4|25633|25625|25576|25568|111
1761157500000|2025-10-22 18:25:00|25628.9|25620.9|25613.9|25605.9|25632.4|25624.4|25608.5|25600.5|72
1761157800000|2025-10-22 18:30:00|25614.4|25606.4|25615.2|25607.2|25618.2|25610.2|25594.2|25586.2|73
1761158100000|2025-10-22 18:35:00|25614.7|25606.7|25623.5|25615.5|25627.6|25619.6|25604.9|25596.9|53
1761158400000|2025-10-22 18:40:00|25623|25615|25620.2|25612.2|25632.6|25624.6|25604|25596|41
1761158700000|2025-10-22 18:45:00|25619.7|25611.7|25629.2|25621.2|25632.2|25624.2|25618.2|25610.2|82
1761159000000|2025-10-22 18:50:00|25628.7|25620.7|25624.7|25616.7|25629.2|25621.2|25614.2|25606.2|36
1761159300000|2025-10-22 18:55:00|25624.2|25616.2|25644.7|25614.7|25644.7|25636.2|25621.2|25613.2|204
1761159600000|2025-10-22 19:00:00|25644.4|25614.4|25647.1|25617.1|25649.9|25619.9|25622.8|25592.8|0
1761159900000|2025-10-22 19:05:00|25647|25617|25663.4|25633.4|25667.8|25637.8|25646.5|25616.5|0
1761160200000|2025-10-22 19:10:00|25663.3|25633.3|25656.3|25626.3|25666.2|25636.2|25650.8|25620.8|0
1761160500000|2025-10-22 19:15:00|25656.2|25626.2|25676.5|25646.5|25676.5|25646.5|25656.2|25626.2|0
1761160800000|2025-10-22 19:20:00|25676.4|25646.4|25684.6|25654.6|25684.7|25654.7|25674.4|25644.4|0
1761161100000|2025-10-22 19:25:00|25684.7|25654.7|25684.5|25654.5|25689.3|25659.3|25679.1|25649.1|0
1761161400000|2025-10-22 19:30:00|25684.8|25654.8|25692.9|25662.9|25698.9|25668.9|25684.6|25654.6|0
1761161700000|2025-10-22 19:35:00|25693|25663|25701.7|25671.7|25704.5|25674.5|25686|25656|0
1761162000000|2025-10-22 19:40:00|25701.8|25671.8|25683.3|25653.3|25702.2|25672.2|25674.7|25644.7|0
1761162300000|2025-10-22 19:45:00|25683.4|25653.4|25689.8|25659.8|25690.7|25660.7|25676.3|25646.3|0
1761162600000|2025-10-22 19:50:00|25690.4|25660.4|25677.9|25647.9|25697.1|25667.1|25676.3|25646.3|0
1761162900000|2025-10-22 19:55:00|25679.9|25649.9|25684.9|25654.9|25687.9|25657.9|25676.3|25646.3|0
1761163200000|2025-10-22 20:00:00|25685.8|25655.8|25690.1|25660.1|25697.4|25667.4|25685.5|25655.5|0
1761163500000|2025-10-22 20:05:00|25689.6|25659.6|25690.2|25660.2|25694.5|25664.5|25687.5|25657.5|0
1761163800000|2025-10-22 20:10:00|25690.7|25660.7|25688.5|25658.5|25696.5|25666.5|25687.4|25657.4|0
1761164100000|2025-10-22 20:15:00|25688.7|25658.7|25683.9|25653.9|25690.3|25660.3|25681.2|25651.2|0
1761164400000|2025-10-22 20:20:00|25683.4|25653.4|25676.8|25646.8|25686|25656|25676.2|25646.2|0
1761164700000|2025-10-22 20:25:00|25676.3|25646.3|25675|25645|25681.7|25651.7|25673.7|25643.7|0
1761165000000|2025-10-22 20:30:00|25675.5|25645.5|25678.8|25648.8|25681.8|25651.8|25672.9|25642.9|0
1761165300000|2025-10-22 20:35:00|25679|25649|25680.9|25650.9|25681.8|25651.8|25675.5|25645.5|0
1761165600000|2025-10-22 20:40:00|25681|25651|25682.8|25652.8|25684.2|25654.2|25679.2|25649.2|0
1761165900000|2025-10-22 20:45:00|25683.3|25653.3|25682.4|25652.4|25684.3|25654.3|25680.1|25650.1|0
1761166200000|2025-10-22 20:50:00|25682.9|25652.9|25681.5|25651.5|25686.3|25656.3|25679.9|25649.9|0
1761166500000|2025-10-22 20:55:00|25682|25652|25684.1|25654.1|25684.8|25654.8|25680.5|25650.5|0
1761166800000|2025-10-22 21:00:00|25683.5|25653.5|25684.2|25654.2|25684.5|25654.5|25682.6|25652.6|0
1761167100000|2025-10-22 21:05:00|25684.5|25654.5|25685|25655|25686.2|25656.2|25684.5|25654.5|0
1761167400000|2025-10-22 21:10:00|25684.9|25654.9|25684.2|25654.2|25684.9|25654.9|25682.3|25652.3|0
1761167700000|2025-10-22 21:15:00|25683.6|25653.6|25681.8|25651.8|25684.2|25654.2|25680.6|25650.6|0
1761168000000|2025-10-22 21:20:00|25682.2|25652.2|25680.3|25650.3|25682.2|25652.2|25679.5|25649.5|0
1761168300000|2025-10-22 21:25:00|25680.4|25650.4|25680.3|25650.3|25681|25651|25678.3|25648.3|0
1761168600000|2025-10-22 21:30:00|25680.2|25650.2|25680|25650|25680.3|25650.3|25680|25650|0
1761168900000|2025-10-22 21:35:00|25680.5|25650.5|25680.2|25650.2|25680.5|25650.5|25679.3|25649.3|0
1761169200000|2025-10-22 21:40:00|25680.5|25650.5|25680.2|25650.2|25682.4|25652.4|25679.7|25649.7|0
1761169500000|2025-10-22 21:45:00|25680.1|25650.1|25677.9|25647.9|25680.1|25650.1|25677.9|25647.9|0
1761169800000|2025-10-22 21:50:00|25677.2|25647.2|25678|25648|25678.5|25648.5|25677.2|25647.2|0
1761170100000|2025-10-22 21:55:00|25677.9|25647.9|25678.7|25648.7|25678.7|25648.7|25677|25647|0
1761170400000|2025-10-22 22:00:00|25676.7|25646.7|25675.5|25645.5|25679.9|25649.9|25670.9|25640.9|0
1761170700000|2025-10-22 22:05:00|25675.7|25645.7|25674.5|25644.5|25677.9|25647.9|25673.6|25643.6|0
1761171000000|2025-10-22 22:10:00|25674.9|25644.9|25683.2|25653.2|25683.2|25653.2|25674.6|25644.6|0
1761171300000|2025-10-22 22:15:00|25684.1|25654.1|25687.8|25657.8|25690.7|25660.7|25683.8|25653.8|0
1761171600000|2025-10-22 22:20:00|25688|25658|25681.7|25651.7|25690.6|25660.6|25681.5|25651.5|0
1761171900000|2025-10-22 22:25:00|25681.9|25651.9|25682.4|25652.4|25685.5|25655.5|25680.9|25650.9|0
1761172200000|2025-10-22 22:30:00|25682.6|25652.6|25685.1|25655.1|25685.7|25655.7|25680.7|25650.7|0
1761172500000|2025-10-22 22:35:00|25684.9|25654.9|25680.8|25650.8|25686.6|25656.6|25679.8|25649.8|0
1761172800000|2025-10-22 22:40:00|25680.6|25650.6|25683.5|25653.5|25684.4|25654.4|25680.2|25650.2|0
1761173100000|2025-10-22 22:45:00|25684|25654|25685.6|25655.6|25687.9|25657.9|25683.7|25653.7|0
1761173400000|2025-10-22 22:50:00|25685.9|25655.9|25684.9|25654.9|25686.6|25656.6|25681.6|25651.6|0
1761173700000|2025-10-22 22:55:00|25684.4|25654.4|25689|25659|25690.4|25660.4|25683.2|25653.2|0
1761174000000|2025-10-22 23:00:00|25689.5|25659.5|25690.9|25660.9|25692|25662|25685.6|25655.6|0
1761174300000|2025-10-22 23:05:00|25691.2|25661.2|25700.8|25670.8|25701.7|25671.7|25691.2|25661.2|0
1761174600000|2025-10-22 23:10:00|25700.5|25670.5|25698.5|25668.5|25701.2|25671.2|25698|25668|0
1761174900000|2025-10-22 23:15:00|25698.2|25668.2|25685.1|25655.1|25700.5|25670.5|25684.7|25654.7|0
1761175200000|2025-10-22 23:20:00|25685.4|25655.4|25686.9|25656.9|25688.8|25658.8|25684.6|25654.6|0
1761175500000|2025-10-22 23:25:00|25687.1|25657.1|25685|25655|25687.5|25657.5|25683.5|25653.5|0
1761175800000|2025-10-22 23:30:00|25685.3|25655.3|25684.8|25654.8|25687.1|25657.1|25683.9|25653.9|0
1761176100000|2025-10-22 23:35:00|25684.5|25654.5|25679.2|25649.2|25684.5|25654.5|25677.7|25647.7|0
1761176400000|2025-10-22 23:40:00|25679|25649|25678.2|25648.2|25680.2|25650.2|25677.6|25647.6|0
1761176700000|2025-10-22 23:45:00|25678.5|25648.5|25663.7|25633.7|25680|25650|25663|25633|0
1761177000000|2025-10-22 23:50:00|25663.9|25633.9|25650.2|25620.2|25664.2|25634.2|25649.5|25619.5|0
1761177300000|2025-10-22 23:55:00|25649.8|25619.8|25646.4|25616.4|25650.2|25620.2|25633.8|25603.8|0
1761177600000|2025-10-23 00:00:00|25645|25615|25623.8|25593.8|25646.4|25616.4|25608.4|25578.4|0
1761177900000|2025-10-23 00:05:00|25623.3|25593.3|25642.5|25612.5|25645.9|25615.9|25623.3|25593.3|0
1761178200000|2025-10-23 00:10:00|25642|25612|25652|25622|25655.5|25625.5|25642|25612|0
1761178500000|2025-10-23 00:15:00|25651.5|25621.5|25665.2|25635.2|25666.2|25636.2|25651|25621|0
1761178800000|2025-10-23 00:20:00|25664.7|25634.7|25665.8|25635.8|25667.6|25637.6|25654.7|25624.7|0
1761179100000|2025-10-23 00:25:00|25666.8|25636.8|25667.4|25637.4|25670.3|25640.3|25657.3|25627.3|0
1761179400000|2025-10-23 00:30:00|25667.9|25637.9|25668.8|25638.8|25683.3|25653.3|25664|25634|0
1761179700000|2025-10-23 00:35:00|25669.3|25639.3|25672|25642|25675.8|25645.8|25666.1|25636.1|0
1761180000000|2025-10-23 00:40:00|25672.5|25642.5|25667.9|25637.9|25675.4|25645.4|25660.3|25630.3|0
1761180300000|2025-10-23 00:45:00|25668.4|25638.4|25665.7|25635.7|25669.3|25639.3|25661.3|25631.3|0
1761180600000|2025-10-23 00:50:00|25665.2|25635.2|25680.2|25650.2|25685.1|25655.1|25665.2|25635.2|0
1761180900000|2025-10-23 00:55:00|25679.7|25649.7|25687.4|25657.4|25690.2|25660.2|25676.5|25646.5|0
1761181200000|2025-10-23 01:00:00|25686.5|25656.5|25688.8|25658.8|25693.6|25663.6|25682.1|25652.1|0
1761181500000|2025-10-23 01:05:00|25689.2|25659.2|25693.1|25663.1|25696|25666|25685.4|25655.4|0
1761181800000|2025-10-23 01:10:00|25692.2|25662.2|25700.8|25670.8|25703.2|25673.2|25691.2|25661.2|0
1761182100000|2025-10-23 01:15:00|25698.9|25668.9|25676.2|25671.2|25718.2|25713.2|25671.2|25666.2|1238
1761182400000|2025-10-23 01:20:00|25676.7|25671.7|25679.5|25674.5|25681.9|25676.9|25657|25652|977
1761182700000|2025-10-23 01:25:00|25681|25676|25682.1|25677.1|25691.1|25686.1|25666.5|25661.5|471
1761183000000|2025-10-23 01:30:00|25683.1|25678.1|25814.6|25809.6|25863|25858|25683.1|25678.1|5877
1761183300000|2025-10-23 01:35:00|25815.1|25810.1|25747.6|25742.6|25843|25838|25747.2|25742.2|2762
1761183600000|2025-10-23 01:40:00|25745.6|25740.6|25718.8|25713.8|25774.1|25769.1|25702.3|25697.3|2339
1761183900000|2025-10-23 01:45:00|25719.8|25714.8|25668.1|25663.1|25721.6|25716.6|25661.4|25656.4|2104
1761184200000|2025-10-23 01:50:00|25667.1|25662.1|25675|25670|25700.4|25695.4|25645.5|25640.5|2294
1761184500000|2025-10-23 01:55:00|25674|25669|25638.3|25633.3|25696.6|25691.6|25637.8|25632.8|1669
1761184800000|2025-10-23 02:00:00|25638.4|25633.4|25620.4|25615.4|25675.2|25670.2|25603.1|25598.1|2091
1761185100000|2025-10-23 02:05:00|25623.4|25618.4|25612.5|25607.5|25647.9|25642.9|25607|25602|1867
1761185400000|2025-10-23 02:10:00|25612|25607|25615.2|25610.2|25638.9|25633.9|25592|25587|1921
1761185700000|2025-10-23 02:15:00|25614.2|25609.2|25694.9|25689.9|25695.9|25690.9|25606.6|25601.6|2471
1761186000000|2025-10-23 02:20:00|25693.9|25688.9|25681.7|25676.7|25700|25695|25650.9|25645.9|1531
1761186300000|2025-10-23 02:25:00|25683.2|25678.2|25760.8|25755.8|25764.3|25759.3|25678.9|25673.9|1898
1761186600000|2025-10-23 02:30:00|25761.8|25756.8|25811.3|25806.3|25830.5|25825.5|25753|25748|2261
1761186900000|2025-10-23 02:35:00|25810.8|25805.8|25789.2|25784.2|25813.3|25808.3|25760.6|25755.6|1545
1761187200000|2025-10-23 02:40:00|25788.7|25783.7|25791.6|25786.6|25821.1|25816.1|25783.2|25778.2|1172
1761187500000|2025-10-23 02:45:00|25792.1|25787.1|25736|25731|25809.2|25804.2|25736|25731|1132
1761187800000|2025-10-23 02:50:00|25737|25732|25746.8|25741.8|25769.7|25764.7|25725.2|25720.2|922
1761188100000|2025-10-23 02:55:00|25745.8|25740.8|25723.5|25718.5|25745.8|25740.8|25707.1|25702.1|1047
1761188400000|2025-10-23 03:00:00|25724|25719|25751.7|25746.7|25755.9|25750.9|25722.5|25717.5|786
1761188700000|2025-10-23 03:05:00|25752.7|25747.7|25783.2|25778.2|25788|25783|25733.7|25728.7|870
1761189000000|2025-10-23 03:10:00|25784.2|25779.2|25788.8|25783.8|25806.3|25801.3|25775.7|25770.7|804
1761189300000|2025-10-23 03:15:00|25789.3|25784.3|25858.6|25853.6|25859.8|25854.8|25772.8|25767.8|1537
1761189600000|2025-10-23 03:20:00|25859.6|25854.6|25854.8|25849.8|25870.7|25865.7|25824.3|25819.3|1407
1761189900000|2025-10-23 03:25:00|25855.8|25850.8|25773.6|25768.6|25855.8|25850.8|25768.1|25763.1|1113
1761190200000|2025-10-23 03:30:00|25774.1|25769.1|25752.5|25747.5|25776.1|25771.1|25749|25744|577
1761190500000|2025-10-23 03:35:00|25752|25747|25746.5|25741.5|25763.6|25758.6|25741.5|25736.5|576
1761190800000|2025-10-23 03:40:00|25747|25742|25760.4|25755.4|25761.4|25756.4|25734.5|25729.5|633
1761191100000|2025-10-23 03:45:00|25760.9|25755.9|25734.7|25729.7|25762.4|25757.4|25733.7|25728.7|382
1761191400000|2025-10-23 03:50:00|25735.2|25730.2|25737.9|25732.9|25742.1|25737.1|25727|25722|340
1761191700000|2025-10-23 03:55:00|25737.4|25732.4|25753.7|25748.7|25754.5|25749.5|25730.4|25725.4|359
1761192000000|2025-10-23 04:00:00|25764.6|25734.6|25778.5|25748.5|25780.1|25750.1|25764.6|25734.6|0
1761192300000|2025-10-23 04:05:00|25777.6|25747.6|25771.3|25741.3|25779.9|25749.9|25770.4|25740.4|0
1761192600000|2025-10-23 04:10:00|25773.7|25743.7|25762.3|25732.3|25775.2|25745.2|25761.4|25731.4|0
1761192900000|2025-10-23 04:15:00|25762.2|25732.2|25763.2|25733.2|25764.8|25734.8|25758.2|25728.2|0
1761193200000|2025-10-23 04:20:00|25764.1|25734.1|25777.7|25747.7|25778.7|25748.7|25763.2|25733.2|0
1761193500000|2025-10-23 04:25:00|25777.2|25747.2|25774.1|25744.1|25779.5|25749.5|25773.1|25743.1|0
1761193800000|2025-10-23 04:30:00|25774.6|25744.6|25760.1|25730.1|25774.6|25744.6|25756|25726|0
1761194100000|2025-10-23 04:35:00|25760.6|25730.6|25766|25736|25768.4|25738.4|25760.1|25730.1|0
1761194400000|2025-10-23 04:40:00|25766.5|25736.5|25761.4|25731.4|25766.5|25736.5|25758.5|25728.5|0
1761194700000|2025-10-23 04:45:00|25761.9|25731.9|25762.7|25732.7|25764.1|25734.1|25759|25729|0
1761195000000|2025-10-23 04:50:00|25763.1|25733.1|25764.9|25734.9|25767|25737|25759.8|25729.8|0
1761195300000|2025-10-23 04:55:00|25764.4|25734.4|25764.1|25734.1|25767|25737|25762.1|25732.1|3
1761195600000|2025-10-23 05:00:00|25764.5|25734.5|25774.7|25769.7|25796.1|25791.1|25735.9|25730.9|1411
1761195900000|2025-10-23 05:05:00|25776.2|25771.2|25759.4|25754.4|25780.2|25775.2|25748.8|25743.8|733
1761196200000|2025-10-23 05:10:00|25758.4|25753.4|25740|25735|25767.9|25762.9|25708|25703|1042
1761196500000|2025-10-23 05:15:00|25740.5|25735.5|25747.4|25742.4|25750.6|25745.6|25712.4|25707.4|804
1761196800000|2025-10-23 05:20:00|25748.4|25743.4|25714.8|25709.8|25763.5|25758.5|25712.2|25707.2|597
1761197100000|2025-10-23 05:25:00|25715.8|25710.8|25717.4|25712.4|25732.4|25727.4|25704|25699|691
1761197400000|2025-10-23 05:30:00|25717.9|25712.9|25707.5|25702.5|25721.8|25716.8|25695.2|25690.2|525
1761197700000|2025-10-23 05:35:00|25707|25702|25687.7|25682.7|25714.4|25709.4|25684.8|25679.8|762
1761198000000|2025-10-23 05:40:00|25687.2|25682.2|25717.4|25712.4|25723.2|25718.2|25684|25679|711
1761198300000|2025-10-23 05:45:00|25716.9|25711.9|25723.8|25718.8|25739.4|25734.4|25708.9|25703.9|945
1761198600000|2025-10-23 05:50:00|25724.3|25719.3|25754.3|25749.3|25761.6|25756.6|25715.8|25710.8|791
1761198900000|2025-10-23 05:55:00|25755.3|25750.3|25774.9|25769.9|25781.5|25776.5|25736.7|25731.7|731
1761199200000|2025-10-23 06:00:00|25773.9|25768.9|25803.2|25798.2|25810.9|25805.9|25770.8|25765.8|1213
1761199500000|2025-10-23 06:05:00|25802.7|25797.7|25836.2|25831.2|25854|25849|25792.7|25787.7|1484
1761199800000|2025-10-23 06:10:00|25837.2|25832.2|25842.4|25837.4|25850.6|25845.6|25804.8|25799.8|1416
1761200100000|2025-10-23 06:15:00|25842.9|25837.9|25818.2|25813.2|25842.9|25837.9|25812|25807|909
1761200400000|2025-10-23 06:20:00|25821.2|25816.2|25832.5|25827.5|25845.1|25840.1|25814|25809|699
1761200700000|2025-10-23 06:25:00|25833|25828|25845.1|25840.1|25875.9|25870.9|25830.5|25825.5|1235
1761201000000|2025-10-23 06:30:00|25844.6|25839.6|25897.9|25892.9|25904.2|25899.2|25840.6|25835.6|1250
1761201300000|2025-10-23 06:35:00|25896.9|25891.9|25940.2|25935.2|25976.2|25971.2|25896.9|25891.9|2705
1761201600000|2025-10-23 06:40:00|25943.2|25938.2|26033.1|26028.1|26033.6|26028.6|25943.2|25938.2|2671
1761201900000|2025-10-23 06:45:00|26032.8|26027.8|26032.2|26027.2|26089.8|26084.8|26027.1|26022.1|3435
1761202200000|2025-10-23 06:50:00|26031.7|26026.7|26033.2|26028.2|26063.5|26058.5|26004.9|25999.9|1876
1761202500000|2025-10-23 06:55:00|26033.7|26028.7|26035.2|26030.2|26052.1|26047.1|26006.2|26001.2|1254
1761202800000|2025-10-23 07:00:00|26035.7|26030.7|25980.6|25975.6|26044.8|26039.8|25975.2|25970.2|1486
1761203100000|2025-10-23 07:05:00|25980.1|25975.1|26001.2|25996.2|26013.2|26008.2|25947.1|25942.1|1236
1761203400000|2025-10-23 07:10:00|26003.2|25998.2|25965.6|25960.6|26017.5|26012.5|25954.4|25949.4|1414
1761203700000|2025-10-23 07:15:00|25966.1|25961.1|25902.2|25897.2|25970.6|25965.6|25901.2|25896.2|2256
1761204000000|2025-10-23 07:20:00|25901.7|25896.7|25918.1|25913.1|25934.4|25929.4|25890.6|25885.6|1498
1761204300000|2025-10-23 07:25:00|25918.3|25913.3|25922.2|25917.2|25933.8|25928.8|25893.4|25888.4|1035
1761204600000|2025-10-23 07:30:00|25922.7|25917.7|25941.7|25936.7|25946.7|25941.7|25919.7|25914.7|729
1761204900000|2025-10-23 07:35:00|25942.2|25937.2|25929.2|25924.2|25943.7|25938.7|25912.3|25907.3|817
1761205200000|2025-10-23 07:40:00|25928.2|25923.2|25938.9|25933.9|25940.9|25935.9|25917.7|25912.7|554
1761205500000|2025-10-23 07:45:00|25937.9|25932.9|25920.7|25915.7|25939.9|25934.9|25910.1|25905.1|791
1761205800000|2025-10-23 07:50:00|25920.2|25915.2|25914.8|25909.8|25924.5|25919.5|25907.6|25902.6|628
1761206100000|2025-10-23 07:55:00|25915.3|25910.3|25908.7|25903.7|25915.3|25910.3|25899.2|25894.2|771
1761206400000|2025-10-23 08:00:00|25908.2|25903.2|25929.9|25924.9|25936.7|25931.7|25899.3|25894.3|763
1761206700000|2025-10-23 08:05:00|25930.4|25925.4|25955.9|25950.9|25968.6|25963.6|25930.4|25925.4|1345
1761207000000|2025-10-23 08:10:00|25955.2|25950.2|25948.7|25943.7|25962.3|25957.3|25939.3|25934.3|1141
1761207300000|2025-10-23 08:15:00|25949.2|25944.2|25959.3|25954.3|25970.9|25965.9|25944.4|25939.4|592
1761207600000|2025-10-23 08:20:00|25961.3|25956.3|25940.5|25935.5|25971.8|25966.8|25937.4|25932.4|377
1761207900000|2025-10-23 08:25:00|25941|25936|25953.8|25948.8|25954.8|25949.8|25937.9|25932.9|3795
1761208200000|2025-10-23 08:30:00|25964|25934|25981.4|25951.4|25982|25952|25963.4|25933.4|150
1761208500000|2025-10-23 08:35:00|25980.8|25950.8|25982.1|25952.1|25984.2|25954.2|25973.7|25943.7|0
1761208800000|2025-10-23 08:40:00|25981.7|25951.7|25976.9|25946.9|25982.3|25952.3|25975.1|25945.1|0
1761209100000|2025-10-23 08:45:00|25978|25948|25968.5|25938.5|25978.6|25948.6|25961.2|25931.2|0
1761209400000|2025-10-23 08:50:00|25969.1|25939.1|25959.1|25929.1|25972.4|25942.4|25955.3|25925.3|0
1761209700000|2025-10-23 08:55:00|25959.6|25929.6|25969|25939|25971.9|25941.9|25957.3|25927.3|0
1761210000000|2025-10-23 09:00:00|25969.1|25939.1|25975|25945|25976.5|25946.5|25962.5|25932.5|0
1761210300000|2025-10-23 09:05:00|25974.4|25944.4|25964.1|25934.1|25975.5|25945.5|25964|25934|0
1761210600000|2025-10-23 09:10:00|25963.5|25933.5|25941.4|25911.4|25963.5|25933.5|25936.4|25906.4|0
1761210900000|2025-10-23 09:15:00|25940.8|25910.8|25949.4|25941.4|25952.7|25944.7|25936.2|25909.7|232
1761211200000|2025-10-23 09:20:00|25947.4|25939.4|25918.4|25910.4|25950.4|25942.4|25913.3|25905.3|262
1761211500000|2025-10-23 09:25:00|25917.9|25909.9|25927.8|25919.8|25931|25923|25917.4|25909.4|125
1761211800000|2025-10-23 09:30:00|25926.3|25918.3|25937.5|25929.5|25940.8|25932.8|25922.8|25914.8|42
1761212100000|2025-10-23 09:35:00|25937|25929|25950.7|25942.7|25953.4|25945.4|25935.5|25927.5|59
1761212400000|2025-10-23 09:40:00|25950.2|25942.2|25954.7|25946.7|25955.2|25947.2|25938.5|25930.5|30
1761212700000|2025-10-23 09:45:00|25956.7|25948.7|25962.2|25954.2|25963.7|25955.7|25941.2|25933.2|38
1761213000000|2025-10-23 09:50:00|25962.7|25954.7|25965.3|25957.3|25971.1|25963.1|25960.5|25952.5|35
1761213300000|2025-10-23 09:55:00|25964.8|25956.8|25965.9|25957.9|25970.4|25962.4|25963.3|25955.3|28
1761213600000|2025-10-23 10:00:00|25965.4|25957.4|25946.5|25938.5|25968.4|25960.4|25945.8|25937.8|46
1761213900000|2025-10-23 10:05:00|25946|25938|25949.1|25941.1|25954.5|25946.5|25944.5|25936.5|55
1761214200000|2025-10-23 10:10:00|25949.6|25941.6|25965.4|25957.4|25967.9|25959.9|25949.6|25941.6|46
1761214500000|2025-10-23 10:15:00|25964.9|25956.9|25967.8|25959.8|25969.1|25961.1|25960.9|25952.9|24
1761214800000|2025-10-23 10:20:00|25967.3|25959.3|25960.6|25952.6|25968.8|25960.8|25959.5|25951.5|49
1761215100000|2025-10-23 10:25:00|25961.1|25953.1|25954.4|25946.4|25967.1|25959.1|25953.9|25945.9|39
1761215400000|2025-10-23 10:30:00|25953.9|25945.9|25955.5|25947.5|25957.5|25949.5|25947.5|25939.5|46
1761215700000|2025-10-23 10:35:00|25956|25948|25961.9|25953.9|25973.2|25965.2|25955.5|25947.5|40
1761216000000|2025-10-23 10:40:00|25962.4|25954.4|25950.4|25942.4|25962.9|25954.9|25949.9|25941.9|35
1761216300000|2025-10-23 10:45:00|25949.9|25941.9|25933.4|25925.4|25949.9|25941.9|25928.9|25920.9|78
1761216600000|2025-10-23 10:50:00|25932.9|25924.9|25928.1|25920.1|25937|25929|25925.5|25917.5|32
1761216900000|2025-10-23 10:55:00|25927.6|25919.6|25930.6|25922.6|25938.8|25930.8|25924.1|25916.1|79
1761217200000|2025-10-23 11:00:00|25931.6|25923.6|25926.3|25918.3|25945.3|25937.3|25926.3|25918.3|73
1761217500000|2025-10-23 11:05:00|25926.8|25918.8|25928.6|25920.6|25930.6|25922.6|25918.4|25910.4|105
1761217800000|2025-10-23 11:10:00|25928.1|25920.1|25904.9|25896.9|25933.2|25925.2|25904|25896|105
1761218100000|2025-10-23 11:15:00|25905.4|25897.4|25918.4|25910.4|25919.9|25911.9|25899.9|25891.9|117
1761218400000|2025-10-23 11:20:00|25917.4|25909.4|25926.3|25918.3|25930.1|25922.1|25916.3|25908.3|58
1761218700000|2025-10-23 11:25:00|25925.8|25917.8|25929|25921|25939|25931|25925.8|25917.8|47
1761219000000|2025-10-23 11:30:00|25929.5|25921.5|25936.4|25928.4|25944.3|25936.3|25929|25921|29
1761219300000|2025-10-23 11:35:00|25936.9|25928.9|25929|25921|25937.4|25929.4|25921.1|25913.1|126
1761219600000|2025-10-23 11:40:00|25928.5|25920.5|25933|25925|25934.6|25926.6|25925.2|25917.2|39
1761219900000|2025-10-23 11:45:00|25934.5|25926.5|25924.6|25916.6|25934.5|25926.5|25919|25911|235
1761220200000|2025-10-23 11:50:00|25924.1|25916.1|25924.5|25916.5|25927|25919|25912|25904|78
1761220500000|2025-10-23 11:55:00|25925|25917|25921|25913|25928.5|25920.5|25917.7|25909.7|24
1761220800000|2025-10-23 12:00:00|25921.5|25913.5|25922.3|25914.3|25923.9|25915.9|25913.7|25905.7|54
1761221100000|2025-10-23 12:05:00|25921.8|25913.8|25934.8|25926.8|25935.3|25927.3|25919.8|25911.8|52
1761221400000|2025-10-23 12:10:00|25935.3|25927.3|25921.8|25913.8|25935.7|25927.7|25921.3|25913.3|51
1761221700000|2025-10-23 12:15:00|25922.3|25914.3|25906.2|25898.2|25926.3|25918.3|25904.7|25896.7|65
1761222000000|2025-10-23 12:20:00|25906.7|25898.7|25914.9|25906.9|25924|25916|25896.5|25888.5|99
1761222300000|2025-10-23 12:25:00|25915.4|25907.4|25928.8|25920.8|25933.9|25925.9|25914.4|25906.4|103
1761222600000|2025-10-23 12:30:00|25929.3|25921.3|25924.7|25916.7|25932.7|25924.7|25918.2|25910.2|52
1761222900000|2025-10-23 12:35:00|25924.2|25916.2|25930.8|25922.8|25932.8|25924.8|25919.3|25911.3|18
1761223200000|2025-10-23 12:40:00|25930.3|25922.3|25929.8|25921.8|25935.8|25927.8|25926.3|25918.3|49
1761223500000|2025-10-23 12:45:00|25929.3|25921.3|25954.7|25946.7|25954.7|25946.7|25929.3|25921.3|36
1761223800000|2025-10-23 12:50:00|25955.2|25947.2|25960.8|25952.8|25962.8|25954.8|25949.7|25941.7|65
1761224100000|2025-10-23 12:55:00|25961.3|25953.3|25966.6|25958.6|25972.9|25964.9|25951.7|25943.7|193
1761224400000|2025-10-23 13:00:00|25966.1|25958.1|25961.6|25953.6|25969.1|25961.1|25952.9|25944.9|129
1761224700000|2025-10-23 13:05:00|25962.1|25954.1|25952.6|25944.6|25972.4|25964.4|25950.6|25942.6|63
1761225000000|2025-10-23 13:10:00|25953.1|25945.1|25957.5|25949.5|25963.5|25955.5|25948.1|25940.1|53
1761225300000|2025-10-23 13:15:00|25957|25949|25956.6|25948.6|25962.5|25954.5|25951.5|25943.5|37
1761225600000|2025-10-23 13:20:00|25957.1|25949.1|25957.3|25949.3|25960.1|25952.1|25953.8|25945.8|24
1761225900000|2025-10-23 13:25:00|25957.8|25949.8|25981.8|25973.8|25981.8|25973.8|25953.8|25945.8|99
1761226200000|2025-10-23 13:30:00|25982.3|25974.3|26013|26005|26015.1|26007.1|25954.8|25946.8|491
1761226500000|2025-10-23 13:35:00|26013.6|26005.6|26041.9|26033.9|26058.1|26050.1|25973|25965|435
1761226800000|2025-10-23 13:40:00|26041.4|26033.4|26046.5|26038.5|26050.1|26042.1|26008.3|26000.3|285
1761227100000|2025-10-23 13:45:00|26047|26039|26041.8|26033.8|26063|26055|26023.5|26015.5|248
1761227400000|2025-10-23 13:50:00|26042.3|26034.3|26040.4|26032.4|26053.2|26045.2|26027.3|26019.3|283
1761227700000|2025-10-23 13:55:00|26040.9|26032.9|26017.6|26009.6|26056.3|26048.3|26008.1|26000.1|158
1761228000000|2025-10-23 14:00:00|26018.6|26010.6|26018.4|26010.4|26041.2|26033.2|26000.2|25992.2|214
1761228300000|2025-10-23 14:05:00|26018.9|26010.9|25999.5|25991.5|26020.9|26012.9|25996|25988|152
1761228600000|2025-10-23 14:10:00|26001.5|25993.5|25987.2|25979.2|26003|25995|25974.7|25966.7|299
1761228900000|2025-10-23 14:15:00|25987.7|25979.7|25963.8|25955.8|25987.7|25979.7|25952.8|25944.8|323
1761229200000|2025-10-23 14:20:00|25963.3|25955.3|26030.9|26022.9|26031.4|26023.4|25963.3|25955.3|228
1761229500000|2025-10-23 14:25:00|26030.4|26022.4|26030.5|26022.5|26039.4|26031.4|26017.1|26009.1|144
1761229800000|2025-10-23 14:30:00|26027.5|26019.5|26057.2|26049.2|26057.2|26049.2|26015.3|26007.3|153
1761230100000|2025-10-23 14:35:00|26056.7|26048.7|26068.4|26060.4|26087.6|26079.6|26051.1|26043.1|250
1761230400000|2025-10-23 14:40:00|26067.9|26059.9|26062.5|26054.5|26070.5|26062.5|26045.2|26037.2|162
1761230700000|2025-10-23 14:45:00|26063|26055|26082.3|26074.3|26082.3|26074.3|26043.5|26035.5|253
1761231000000|2025-10-23 14:50:00|26084.3|26076.3|26061.3|26053.3|26085.1|26077.1|26058.8|26050.8|173
1761231300000|2025-10-23 14:55:00|26060.8|26052.8|26065.7|26057.7|26074.3|26066.3|26050.3|26042.3|240
1761231600000|2025-10-23 15:00:00|26066.2|26058.2|26077.5|26069.5|26081.7|26073.7|26062.7|26054.7|192
1761231900000|2025-10-23 15:05:00|26078.5|26070.5|26083|26075|26110.7|26102.7|26077|26069|409
1761232200000|2025-10-23 15:10:00|26082.5|26074.5|26080.4|26072.4|26089.9|26081.9|26065.7|26057.7|281
1761232500000|2025-10-23 15:15:00|26079.9|26071.9|26084.8|26076.8|26089.8|26081.8|26075.8|26067.8|117
1761232800000|2025-10-23 15:20:00|26085.3|26077.3|26089.6|26081.6|26103.2|26095.2|26082|26074|219
1761233100000|2025-10-23 15:25:00|26089.1|26081.1|26096|26088|26099|26091|26082.3|26074.3|132
1761233400000|2025-10-23 15:30:00|26096.5|26088.5|26106.7|26098.7|26128.6|26120.6|26095|26087|332
1761233700000|2025-10-23 15:35:00|26105.2|26097.2|26087.8|26079.8|26105.7|26097.7|26068.6|26060.6|235
1761234000000|2025-10-23 15:40:00|26088.3|26080.3|26062.9|26054.9|26090.6|26082.6|26058.1|26050.1|161
1761234300000|2025-10-23 15:45:00|26061.9|26053.9|26067.7|26059.7|26086|26078|26055.5|26047.5|184
1761234600000|2025-10-23 15:50:00|26067.2|26059.2|26092.6|26084.6|26093.1|26085.1|26059.2|26051.2|103
1761234900000|2025-10-23 15:55:00|26092.1|26084.1|26096.4|26088.4|26110.4|26102.4|26090.6|26082.6|100
1761235200000|2025-10-23 16:00:00|26095.9|26087.9|26085|26077|26096.9|26088.9|26082.2|26074.2|57
1761235500000|2025-10-23 16:05:00|26085.6|26077.6|26095.7|26087.7|26097.2|26089.2|26083.1|26075.1|49
1761235800000|2025-10-23 16:10:00|26095.2|26087.2|26091.5|26083.5|26097.7|26089.7|26088.5|26080.5|35
1761236100000|2025-10-23 16:15:00|26091|26083|26071.9|26063.9|26091|26083|26070.9|26062.9|55
1761236400000|2025-10-23 16:20:00|26070.9|26062.9|26071|26063|26076.8|26068.8|26064.1|26056.1|49
1761236700000|2025-10-23 16:25:00|26070.5|26062.5|26080.4|26072.4|26081.9|26073.9|26067.9|26059.9|25
1761237000000|2025-10-23 16:30:00|26079.9|26071.9|26074.6|26066.6|26084.3|26076.3|26070.6|26062.6|30
1761237300000|2025-10-23 16:35:00|26075.1|26067.1|26076.1|26068.1|26077.6|26069.6|26067.1|26059.1|36
1761237600000|2025-10-23 16:40:00|26076.6|26068.6|26076.2|26068.2|26078.1|26070.1|26068.6|26060.6|39
1761237900000|2025-10-23 16:45:00|26076.7|26068.7|26077.3|26069.3|26079.3|26071.3|26062.9|26054.9|59
1761238200000|2025-10-23 16:50:00|26077.8|26069.8|26083.7|26075.7|26083.7|26075.7|26075.3|26067.3|17
1761238500000|2025-10-23 16:55:00|26083.2|26075.2|26077.5|26069.5|26084.7|26076.7|26074.2|26066.2|25
1761238800000|2025-10-23 17:00:00|26076.5|26068.5|26069.4|26061.4|26081.4|26073.4|26065.9|26057.9|85
1761239100000|2025-10-23 17:05:00|26068.4|26060.4|26040.5|26032.5|26069.9|26061.9|26021.8|26013.8|564
1761239400000|2025-10-23 17:10:00|26040|26032|26062.8|26054.8|26067.6|26059.6|26037.9|26029.9|127
1761239700000|2025-10-23 17:15:00|26063.3|26055.3|26070.3|26062.3|26071|26063|26057.9|26049.9|21
1761240000000|2025-10-23 17:20:00|26069.8|26061.8|26067|26059|26076.5|26068.5|26059.5|26051.5|46
1761240300000|2025-10-23 17:25:00|26067.5|26059.5|26060.6|26052.6|26071.2|26063.2|26059.1|26051.1|57
1761240600000|2025-10-23 17:30:00|26060.1|26052.1|26087.6|26079.6|26091.1|26083.1|26056.6|26048.6|234
1761240900000|2025-10-23 17:35:00|26087.1|26079.1|26122|26114|26148|26140|26086.6|26078.6|558
1761241200000|2025-10-23 17:40:00|26121.5|26113.5|26151.8|26143.8|26157.9|26149.9|26121.5|26113.5|278
1761241500000|2025-10-23 17:45:00|26152.3|26144.3|26166.4|26158.4|26173.9|26165.9|26148.3|26140.3|281
1761241800000|2025-10-23 17:50:00|26165.9|26157.9|26170.8|26162.8|26187.4|26179.4|26164.6|26156.6|231
1761242100000|2025-10-23 17:55:00|26171.3|26163.3|26182.3|26174.3|26186.4|26178.4|26164.8|26156.8|266
1761242400000|2025-10-23 18:00:00|26180.3|26172.3|26152.5|26144.5|26181.3|26173.3|26151|26143|173
1761242700000|2025-10-23 18:05:00|26152|26144|26148.7|26140.7|26158.7|26150.7|26146.9|26138.9|204
1761243000000|2025-10-23 18:10:00|26148.2|26140.2|26158.6|26150.6|26163.6|26155.6|26143.2|26135.2|118
1761243300000|2025-10-23 18:15:00|26158.1|26150.1|26172|26164|26172|26164|26142.8|26134.8|156
1761243600000|2025-10-23 18:20:00|26172.5|26164.5|26169.7|26161.7|26180.3|26172.3|26165.2|26157.2|73
1761243900000|2025-10-23 18:25:00|26169.2|26161.2|26163.2|26155.2|26172.2|26164.2|26160.7|26152.7|44
1761244200000|2025-10-23 18:30:00|26162.7|26154.7|26157.4|26149.4|26168.3|26160.3|26155.8|26147.8|45
1761244500000|2025-10-23 18:35:00|26157.9|26149.9|26145|26137|26157.9|26149.9|26144.5|26136.5|47
1761244800000|2025-10-23 18:40:00|26146|26138|26157|26149|26157|26149|26145|26137|82
1761245100000|2025-10-23 18:45:00|26157.5|26149.5|26142.8|26134.8|26158|26150|26139.8|26131.8|48
1761245400000|2025-10-23 18:50:00|26143.3|26135.3|26150.3|26142.3|26154.4|26146.4|26142.8|26134.8|40
1761245700000|2025-10-23 18:55:00|26150.8|26142.8|26158.8|26128.8|26158.8|26148.8|26138.3|26128.6|76
1761246000000|2025-10-23 19:00:00|26160.7|26130.7|26170.7|26140.7|26171.4|26141.4|26160.7|26130.7|0
1761246300000|2025-10-23 19:05:00|26170.5|26140.5|26179.7|26149.7|26180.1|26150.1|26163.6|26133.6|0
1761246600000|2025-10-23 19:10:00|26179.8|26149.8|26180.9|26150.9|26185.8|26155.8|26178.7|26148.7|0
1761246900000|2025-10-23 19:15:00|26180.8|26150.8|26184.1|26154.1|26184.2|26154.2|26179.5|26149.5|0
1761247200000|2025-10-23 19:20:00|26184|26154|26176|26146|26185.7|26155.7|26173.4|26143.4|0
1761247500000|2025-10-23 19:25:00|26175.7|26145.7|26170.3|26140.3|26176|26146|26164.5|26134.5|0
1761247800000|2025-10-23 19:30:00|26170|26140|26167.5|26137.5|26170.6|26140.6|26165.8|26135.8|0
1761248100000|2025-10-23 19:35:00|26167.6|26137.6|26154.3|26124.3|26168.6|26138.6|26154.3|26124.3|0
1761248400000|2025-10-23 19:40:00|26154|26124|26143.2|26113.2|26159.6|26129.6|26142.7|26112.7|0
1761248700000|2025-10-23 19:45:00|26142.9|26112.9|26136.9|26106.9|26149.6|26119.6|26136.2|26106.2|0
1761249000000|2025-10-23 19:50:00|26136.8|26106.8|26121.1|26091.1|26136.8|26106.8|26094.2|26064.2|0
1761249300000|2025-10-23 19:55:00|26119.4|26089.4|26136.2|26106.2|26146.7|26116.7|26118|26088|0
1761249600000|2025-10-23 20:00:00|26137.3|26107.3|26147.9|26117.9|26150|26120|26132.5|26102.5|0
1761249900000|2025-10-23 20:05:00|26146.8|26116.8|26141.1|26111.1|26154.5|26124.5|26131.1|26101.1|0
1761250200000|2025-10-23 20:10:00|26142.2|26112.2|26138.1|26108.1|26142.2|26112.2|26131.8|26101.8|0
1761250500000|2025-10-23 20:15:00|26137|26107|26130.1|26100.1|26142.1|26112.1|26130.1|26100.1|0
1761250800000|2025-10-23 20:20:00|26131|26101|26137.4|26107.4|26138.6|26108.6|26131|26101|0
1761251100000|2025-10-23 20:25:00|26136.3|26106.3|26134.3|26104.3|26140.2|26110.2|26130.2|26100.2|0
1761251400000|2025-10-23 20:30:00|26133.2|26103.2|26146.6|26116.6|26150.1|26120.1|26130.8|26100.8|0
1761251700000|2025-10-23 20:35:00|26145.5|26115.5|26146.5|26116.5|26147.6|26117.6|26140.5|26110.5|0
1761252000000|2025-10-23 20:40:00|26147.6|26117.6|26143.2|26113.2|26149.3|26119.3|26141.9|26111.9|0
1761252300000|2025-10-23 20:45:00|26142.9|26112.9|26142.5|26112.5|26145.3|26115.3|26141.2|26111.2|0
1761252600000|2025-10-23 20:50:00|26141.4|26111.4|26147.3|26117.3|26150.2|26120.2|26137.6|26107.6|0
1761252900000|2025-10-23 20:55:00|26146.2|26116.2|26152.6|26122.6|26153|26123|26145.4|26115.4|0
1761253200000|2025-10-23 21:00:00|26151.6|26121.6|26156|26126|26158.8|26128.8|26151.5|26121.5|0
1761253500000|2025-10-23 21:05:00|26156.3|26126.3|26154.2|26124.2|26156.3|26126.3|26154.2|26124.2|0
1761253800000|2025-10-23 21:10:00|26153.5|26123.5|26154.8|26124.8|26154.8|26124.8|26153.3|26123.3|0
1761254100000|2025-10-23 21:15:00|26154.2|26124.2|26157.5|26127.5|26157.9|26127.9|26154.2|26124.2|0
1761254400000|2025-10-23 21:20:00|26157.1|26127.1|26154.8|26124.8|26157.5|26127.5|26154.2|26124.2|0
1761254700000|2025-10-23 21:25:00|26154.6|26124.6|26156.3|26126.3|26158.2|26128.2|26154.6|26124.6|0
1761255000000|2025-10-23 21:30:00|26156|26126|26158.8|26128.8|26163.1|26133.1|26156|26126|0
1761255300000|2025-10-23 21:35:00|26159.9|26129.9|26160.8|26130.8|26165.1|26135.1|26158.8|26128.8|0
1761255600000|2025-10-23 21:40:00|26161|26131|26161.3|26131.3|26161.3|26131.3|26160.4|26130.4|0
1761255900000|2025-10-23 21:45:00|26161.2|26131.2|26163|26133|26163|26133|26157.3|26127.3|0
1761256200000|2025-10-23 21:50:00|26164|26134|26162.1|26132.1|26167|26137|26162.1|26132.1|0
1761256500000|2025-10-23 21:55:00|26162.4|26132.4|26162.6|26132.6|26165.7|26135.7|26161.7|26131.7|0
1761256800000|2025-10-23 22:00:00|26154.4|26124.4|26161.8|26131.8|26175.5|26145.5|26153.9|26123.9|0
1761257100000|2025-10-23 22:05:00|26163|26133|26163.3|26133.3|26167.9|26137.9|26161.6|26131.6|0
1761257400000|2025-10-23 22:10:00|26164.4|26134.4|26166.3|26136.3|26172.6|26142.6|26163.3|26133.3|0
1761257700000|2025-10-23 22:15:00|26166.9|26136.9|26169.7|26139.7|26174.8|26144.8|26165.2|26135.2|0
1761258000000|2025-10-23 22:20:00|26168.6|26138.6|26168|26138|26174.1|26144.1|26165.2|26135.2|0
1761258300000|2025-10-23 22:25:00|26168.4|26138.4|26167.2|26137.2|26173.4|26143.4|26166.6|26136.6|0
1761258600000|2025-10-23 22:30:00|26167.7|26137.7|26168.6|26138.6|26174.4|26144.4|26167.5|26137.5|0
1761258900000|2025-10-23 22:35:00|26169.2|26139.2|26173.9|26143.9|26175.6|26145.6|26166.2|26136.2|0
1761259200000|2025-10-23 22:40:00|26174.5|26144.5|26168.7|26138.7|26174.5|26144.5|26165.7|26135.7|0
1761259500000|2025-10-23 22:45:00|26169.9|26139.9|26164.3|26134.3|26171.1|26141.1|26160.8|26130.8|0
1761259800000|2025-10-23 22:50:00|26164.8|26134.8|26167.5|26137.5|26170.9|26140.9|26162.9|26132.9|0
1761260100000|2025-10-23 22:55:00|26167.2|26137.2|26169.2|26139.2|26170.4|26140.4|26167.2|26137.2|0
1761260400000|2025-10-23 23:00:00|26169.5|26139.5|26172.7|26142.7|26178.2|26148.2|26167.5|26137.5|0
1761260700000|2025-10-23 23:05:00|26172.1|26142.1|26170.3|26140.3|26175|26145|26169.1|26139.1|0
1761261000000|2025-10-23 23:10:00|26170.8|26140.8|26172.9|26142.9|26177.1|26147.1|26170.8|26140.8|0
1761261300000|2025-10-23 23:15:00|26173.5|26143.5|26182.6|26152.6|26186.7|26156.7|26171.2|26141.2|0
1761261600000|2025-10-23 23:20:00|26182|26152|26183.4|26153.4|26184.6|26154.6|26180.7|26150.7|0
1761261900000|2025-10-23 23:25:00|26182.3|26152.3|26179.8|26149.8|26183.4|26153.4|26179.1|26149.1|0
1761262200000|2025-10-23 23:30:00|26180.3|26150.3|26180.4|26150.4|26183.1|26153.1|26179.5|26149.5|0
1761262500000|2025-10-23 23:35:00|26179.9|26149.9|26186.1|26156.1|26188|26158|26179.8|26149.8|0
1761262800000|2025-10-23 23:40:00|26186.7|26156.7|26186.5|26156.5|26188.8|26158.8|26185.1|26155.1|0
1761263100000|2025-10-23 23:45:00|26185.9|26155.9|26185.2|26155.2|26190.5|26160.5|26183.1|26153.1|0
1761263400000|2025-10-23 23:50:00|26184.6|26154.6|26172.1|26142.1|26187.5|26157.5|26170.9|26140.9|0
1761263700000|2025-10-23 23:55:00|26171.6|26141.6|26172.3|26142.3|26177.8|26147.8|26168.2|26138.2|0
1761264000000|2025-10-24 00:00:00|26172.9|26142.9|26174.8|26144.8|26179.5|26149.5|26169.3|26139.3|0
1761264300000|2025-10-24 00:05:00|26174.2|26144.2|26166.5|26136.5|26174.2|26144.2|26165|26135|0
1761264600000|2025-10-24 00:10:00|26166.3|26136.3|26165.9|26135.9|26168.2|26138.2|26158.3|26128.3|0
1761264900000|2025-10-24 00:15:00|26166.5|26136.5|26168.8|26138.8|26173|26143|26165.3|26135.3|0
1761265200000|2025-10-24 00:20:00|26168.2|26138.2|26168.5|26138.5|26170.7|26140.7|26167.1|26137.1|0
1761265500000|2025-10-24 00:25:00|26168.3|26138.3|26169.3|26139.3|26171.5|26141.5|26166.3|26136.3|0
1761265800000|2025-10-24 00:30:00|26169.2|26139.2|26175.1|26145.1|26179.7|26149.7|26169.2|26139.2|0
1761266100000|2025-10-24 00:35:00|26175.6|26145.6|26182.7|26152.7|26185.5|26155.5|26172.2|26142.2|0
1761266400000|2025-10-24 00:40:00|26183.2|26153.2|26183.9|26153.9|26186.2|26156.2|26180.5|26150.5|0
1761266700000|2025-10-24 00:45:00|26184.4|26154.4|26190.4|26160.4|26192.5|26162.5|26180.1|26150.1|0
1761267000000|2025-10-24 00:50:00|26190.9|26160.9|26201.5|26171.5|26206.2|26176.2|26189.2|26159.2|0
1761267300000|2025-10-24 00:55:00|26201.6|26171.6|26187.7|26157.7|26208.8|26178.8|26187.1|26157.1|0
1761267600000|2025-10-24 01:00:00|26187.1|26157.1|26195.2|26165.2|26195.2|26165.2|26187|26157|0
1761267900000|2025-10-24 01:05:00|26195.7|26165.7|26214.3|26184.3|26218.1|26188.1|26190.7|26160.7|0
1761268200000|2025-10-24 01:10:00|26213.7|26183.7|26212.4|26182.4|26216.7|26186.7|26205.4|26175.4|0
1761268500000|2025-10-24 01:15:00|26215.7|26185.7|26196.8|26191.8|26216.8|26211.8|26170.5|26165.5|2362
1761268800000|2025-10-24 01:20:00|26196.3|26191.3|26202.1|26197.1|26220.9|26215.9|26188.9|26183.9|1241
1761269100000|2025-10-24 01:25:00|26201.6|26196.6|26189.9|26184.9|26201.7|26196.7|26180|26175|680
1761269400000|2025-10-24 01:30:00|26187.4|26182.4|26212.7|26207.7|26226.5|26221.5|26158.5|26153.5|4434
1761269700000|2025-10-24 01:35:00|26211.7|26206.7|26215.3|26210.3|26255.8|26250.8|26176.4|26171.4|3866
1761270000000|2025-10-24 01:40:00|26216.3|26211.3|26210|26205|26222.7|26217.7|26182.2|26177.2|2266
1761270300000|2025-10-24 01:45:00|26209.5|26204.5|26150.6|26145.6|26225.7|26220.7|26150.6|26145.6|2448
1761270600000|2025-10-24 01:50:00|26152.1|26147.1|26162.2|26157.2|26168.5|26163.5|26140.3|26135.3|1805
1761270900000|2025-10-24 01:55:00|26163.2|26158.2|26150.9|26145.9|26175.4|26170.4|26125|26120|1789
1761271200000|2025-10-24 02:00:00|26152.4|26147.4|26181.4|26176.4|26182.4|26177.4|26129|26124|1787
1761271500000|2025-10-24 02:05:00|26180.9|26175.9|26194.8|26189.8|26215.6|26210.6|26152.9|26147.9|1757
1761271800000|2025-10-24 02:10:00|26193.3|26188.3|26161.8|26156.8|26208.2|26203.2|26153.6|26148.6|1823
1761272100000|2025-10-24 02:15:00|26162.8|26157.8|26156.4|26151.4|26166.9|26161.9|26138.6|26133.6|1327
1761272400000|2025-10-24 02:20:00|26156.9|26151.9|26148.5|26143.5|26173|26168|26133.3|26128.3|1295
1761272700000|2025-10-24 02:25:00|26148|26143|26102.1|26097.1|26151.2|26146.2|26099.7|26094.7|1687
1761273000000|2025-10-24 02:30:00|26102.6|26097.6|26124.5|26119.5|26147.3|26142.3|26099.7|26094.7|1627
1761273300000|2025-10-24 02:35:00|26125|26120|26121.2|26116.2|26142.2|26137.2|26098.6|26093.6|1212
1761273600000|2025-10-24 02:40:00|26120.7|26115.7|26101.3|26096.3|26121.6|26116.6|26077|26072|1366
1761273900000|2025-10-24 02:45:00|26101.8|26096.8|26116|26111|26130.1|26125.1|26094.4|26089.4|1176
1761274200000|2025-10-24 02:50:00|26115|26110|26129.5|26124.5|26141.6|26136.6|26108.5|26103.5|782
1761274500000|2025-10-24 02:55:00|26130.5|26125.5|26113.2|26108.2|26143.6|26138.6|26097.5|26092.5|922
1761274800000|2025-10-24 03:00:00|26112.2|26107.2|26067.7|26062.7|26118.5|26113.5|26065.2|26060.2|1003
1761275100000|2025-10-24 03:05:00|26068.4|26063.4|26105.5|26100.5|26110|26105|26068.4|26063.4|986
1761275400000|2025-10-24 03:10:00|26105|26100|26106.9|26101.9|26117.2|26112.2|26095|26090|1961
1761275700000|2025-10-24 03:15:00|26108.4|26103.4|26082.8|26077.8|26120|26115|26071.8|26066.8|1059
1761276000000|2025-10-24 03:20:00|26081.8|26076.8|26113.1|26108.1|26118.6|26113.6|26074.2|26069.2|1058
1761276300000|2025-10-24 03:25:00|26113.6|26108.6|26108.8|26103.8|26126|26121|26106|26101|591
1761276600000|2025-10-24 03:30:00|26108.3|26103.3|26135.9|26130.9|26135.9|26130.9|26096.8|26091.8|530
1761276900000|2025-10-24 03:35:00|26135.4|26130.4|26113.8|26108.8|26138.3|26133.3|26108|26103|513
1761277200000|2025-10-24 03:40:00|26112.3|26107.3|26095.5|26090.5|26114.3|26109.3|26093.6|26088.6|666
1761277500000|2025-10-24 03:45:00|26096|26091|26087.9|26082.9|26104.6|26099.6|26077.1|26072.1|557
1761277800000|2025-10-24 03:50:00|26088.2|26083.2|26113.3|26108.3|26113.3|26108.3|26086.7|26081.7|432
1761278100000|2025-10-24 03:55:00|26113.8|26108.8|26130.6|26125.6|26132.1|26127.1|26107|26102|517
1761278400000|2025-10-24 04:00:00|26131.1|26126.1|26141|26111|26147.3|26126.1|26131.1|26109.9|0
1761278700000|2025-10-24 04:05:00|26140.9|26110.9|26139.4|26109.4|26143.2|26113.2|26132.9|26102.9|0
1761279000000|2025-10-24 04:10:00|26138.8|26108.8|26144.6|26114.6|26147.3|26117.3|26135.1|26105.1|0
1761279300000|2025-10-24 04:15:00|26144.5|26114.5|26143.3|26113.3|26144.5|26114.5|26139.7|26109.7|0
1761279600000|2025-10-24 04:20:00|26143.8|26113.8|26144.2|26114.2|26150|26120|26141.9|26111.9|0
1761279900000|2025-10-24 04:25:00|26143|26113|26140.7|26110.7|26148.8|26118.8|26137.8|26107.8|0
1761280200000|2025-10-24 04:30:00|26139.5|26109.5|26136.2|26106.2|26140.9|26110.9|26135.1|26105.1|0
1761280500000|2025-10-24 04:35:00|26137.3|26107.3|26136.2|26106.2|26139|26109|26135.7|26105.7|0
1761280800000|2025-10-24 04:40:00|26136.7|26106.7|26139.4|26109.4|26140.5|26110.5|26136.7|26106.7|0
1761281100000|2025-10-24 04:45:00|26140|26110|26146.3|26116.3|26150.4|26120.4|26140|26110|0
1761281400000|2025-10-24 04:50:00|26146.1|26116.1|26139.9|26109.9|26147.1|26117.1|26138.1|26108.1|0
1761281700000|2025-10-24 04:55:00|26139.8|26109.8|26143.3|26113.3|26144.7|26114.7|26139.8|26109.8|4
1761282000000|2025-10-24 05:00:00|26128.9|26123.9|26150.9|26145.9|26173.2|26168.2|26128.1|26123.1|2030
1761282300000|2025-10-24 05:05:00|26152.4|26147.4|26177|26172|26194.1|26189.1|26149.7|26144.7|1318
1761282600000|2025-10-24 05:10:00|26177.5|26172.5|26140|26135|26184.6|26179.6|26136.5|26131.5|1178
1761282900000|2025-10-24 05:15:00|26140.5|26135.5|26167.2|26162.2|26172.9|26167.9|26138.5|26133.5|905
1761283200000|2025-10-24 05:20:00|26168.7|26163.7|26137.8|26132.8|26170.7|26165.7|26137.3|26132.3|750
1761283500000|2025-10-24 05:25:00|26138.3|26133.3|26117.6|26112.6|26145.9|26140.9|26111|26106|955
1761283800000|2025-10-24 05:30:00|26118.6|26113.6|26093.4|26088.4|26118.9|26113.9|26084.4|26079.4|1311
1761284100000|2025-10-24 05:35:00|26094.9|26089.9|26090.4|26085.4|26101.8|26096.8|26078.9|26073.9|834
1761284400000|2025-10-24 05:40:00|26089.4|26084.4|26089.3|26084.3|26095.3|26090.3|26058.2|26053.2|1148
1761284700000|2025-10-24 05:45:00|26089.8|26084.8|26112.7|26107.7|26118.9|26113.9|26081.7|26076.7|816
1761285000000|2025-10-24 05:50:00|26112.2|26107.2|26123.3|26118.3|26123.9|26118.9|26106.2|26101.2|660
1761285300000|2025-10-24 05:55:00|26123.8|26118.8|26154.5|26149.5|26156.5|26151.5|26123.8|26118.8|1207
1761285600000|2025-10-24 06:00:00|26155|26150|26118.2|26113.2|26156.7|26151.7|26105.2|26100.2|1255
1761285900000|2025-10-24 06:05:00|26116.7|26111.7|26101|26096|26125.2|26120.2|26091.9|26086.9|723
1761286200000|2025-10-24 06:10:00|26101.5|26096.5|26078.7|26073.7|26113.8|26108.8|26078.7|26073.7|727
1761286500000|2025-10-24 06:15:00|26078.2|26073.2|26103.7|26098.7|26105.6|26100.6|26073.8|26068.8|890
1761286800000|2025-10-24 06:20:00|26104.2|26099.2|26110.2|26105.2|26121.5|26116.5|26091.6|26086.6|699
1761287100000|2025-10-24 06:25:00|26109.7|26104.7|26116|26111|26128.1|26123.1|26109.5|26104.5|868
1761287400000|2025-10-24 06:30:00|26112|26107|26145.4|26140.4|26145.4|26140.4|26112|26107|808
1761287700000|2025-10-24 06:35:00|26144.9|26139.9|26138|26133|26153.7|26148.7|26133.8|26128.8|862
1761288000000|2025-10-24 06:40:00|26137|26132|26146.3|26141.3|26146.3|26141.3|26127.1|26122.1|481
1761288300000|2025-10-24 06:45:00|26146.8|26141.8|26154.3|26149.3|26157.3|26152.3|26136.2|26131.2|623
1761288600000|2025-10-24 06:50:00|26153.8|26148.8|26164.4|26159.4|26169.4|26164.4|26146.3|26141.3|756
1761288900000|2025-10-24 06:55:00|26165.9|26160.9|26154.5|26149.5|26165.9|26160.9|26145.1|26140.1|676
1761289200000|2025-10-24 07:00:00|26155|26150|26166.9|26161.9|26171.9|26166.9|26145.7|26140.7|809
1761289500000|2025-10-24 07:05:00|26167.4|26162.4|26157.9|26152.9|26186.8|26181.8|26155.4|26150.4|1016
1761289800000|2025-10-24 07:10:00|26160.9|26155.9|26170.9|26165.9|26173|26168|26151.4|26146.4|694
1761290100000|2025-10-24 07:15:00|26170.4|26165.4|26192|26187|26192.5|26187.5|26161.8|26156.8|805
1761290400000|2025-10-24 07:20:00|26191.5|26186.5|26147.7|26142.7|26193.5|26188.5|26147.2|26142.2|687
1761290700000|2025-10-24 07:25:00|26147.2|26142.2|26157.2|26152.2|26169.9|26164.9|26144|26139|718
1761291000000|2025-10-24 07:30:00|26162.7|26157.7|26174|26169|26181.6|26176.6|26151.3|26146.3|627
1761291300000|2025-10-24 07:35:00|26174.5|26169.5|26180.3|26175.3|26195.4|26190.4|26168.3|26163.3|541
1761291600000|2025-10-24 07:40:00|26180.8|26175.8|26194.5|26189.5|26199.2|26194.2|26180.8|26175.8|729
1761291900000|2025-10-24 07:45:00|26194|26189|26181.9|26176.9|26200.5|26195.5|26178.5|26173.5|841
1761292200000|2025-10-24 07:50:00|26181.4|26176.4|26176.8|26171.8|26190.3|26185.3|26175.7|26170.7|772
1761292500000|2025-10-24 07:55:00|26179.8|26174.8|26165.1|26160.1|26182|26177|26163.2|26158.2|1168
1761292800000|2025-10-24 08:00:00|26162.6|26157.6|26149.7|26144.7|26167.1|26162.1|26144.3|26139.3|740
1761293100000|2025-10-24 08:05:00|26150.2|26145.2|26131.2|26126.2|26159.8|26154.8|26116.8|26111.8|1894
1761293400000|2025-10-24 08:10:00|26132.7|26127.7|26124.1|26119.1|26139.6|26134.6|26121.1|26116.1|8659
1761293700000|2025-10-24 08:15:00|26122.1|26117.1|26134|26129|26136.9|26131.9|26117.8|26112.8|4255
1761294000000|2025-10-24 08:20:00|26134.5|26129.5|26129.8|26124.8|26135.1|26130.1|26127.1|26122.1|1433
1761294300000|2025-10-24 08:25:00|26129.3|26124.3|26152.2|26147.2|26155.7|26150.7|26124.4|26119.4|2752
1761294600000|2025-10-24 08:30:00|26169.1|26139.1|26164.8|26134.8|26172.8|26142.8|26161.3|26131.3|1500
1761294900000|2025-10-24 08:35:00|26164.2|26134.2|26165.4|26135.4|26171.8|26141.8|26164.1|26134.1|0
1761295200000|2025-10-24 08:40:00|26164.8|26134.8|26188.1|26158.1|26189.7|26159.7|26163.7|26133.7|0
1761295500000|2025-10-24 08:45:00|26189|26159|26205.4|26175.4|26214.7|26184.7|26185.6|26155.6|0
1761295800000|2025-10-24 08:50:00|26205.6|26175.6|26193.8|26163.8|26206.1|26176.1|26193.5|26163.5|0
1761296100000|2025-10-24 08:55:00|26194.4|26164.4|26191.4|26161.4|26199.3|26169.3|26188.8|26158.8|0
1761296400000|2025-10-24 09:00:00|26190.3|26160.3|26187.2|26157.2|26191.1|26161.1|26181.3|26151.3|0
1761296700000|2025-10-24 09:05:00|26186.8|26156.8|26188.1|26158.1|26191.4|26161.4|26184.3|26154.3|0
1761297000000|2025-10-24 09:10:00|26188.7|26158.7|26186|26156|26189.3|26159.3|26182.5|26152.5|0
1761297300000|2025-10-24 09:15:00|26186.3|26156.3|26164.2|26156.2|26186.3|26156.3|26144|26136|282
1761297600000|2025-10-24 09:20:00|26162.7|26154.7|26167.3|26159.3|26167.8|26159.8|26155.1|26147.1|76
1761297900000|2025-10-24 09:25:00|26167.8|26159.8|26159.3|26151.3|26168.3|26160.3|26154.3|26146.3|435
1761298200000|2025-10-24 09:30:00|26158.8|26150.8|26161|26153|26164.5|26156.5|26145.8|26137.8|75
1761298500000|2025-10-24 09:35:00|26161.5|26153.5|26179.1|26171.1|26180.8|26172.8|26161.5|26153.5|107
1761298800000|2025-10-24 09:40:00|26178.6|26170.6|26175.4|26167.4|26186.1|26178.1|26173.8|26165.8|75
1761299100000|2025-10-24 09:45:00|26175.9|26167.9|26181.3|26173.3|26184.8|26176.8|26175.9|26167.9|84
1761299400000|2025-10-24 09:50:00|26180.8|26172.8|26183.1|26175.1|26188.2|26180.2|26179.5|26171.5|59
1761299700000|2025-10-24 09:55:00|26183.7|26175.7|26183.6|26175.6|26187|26179|26180.3|26172.3|47
1761300000000|2025-10-24 10:00:00|26184.6|26176.6|26176.1|26168.1|26185.1|26177.1|26170.6|26162.6|47
1761300300000|2025-10-24 10:05:00|26176.6|26168.6|26168.7|26160.7|26177.1|26169.1|26167.5|26159.5|108
1761300600000|2025-10-24 10:10:00|26170.2|26162.2|26167.7|26159.7|26171.2|26163.2|26161.7|26153.7|52
1761300900000|2025-10-24 10:15:00|26168.2|26160.2|26159.6|26151.6|26169.2|26161.2|26159.1|26151.1|12
1761301200000|2025-10-24 10:20:00|26159.1|26151.1|26149|26141|26160.1|26152.1|26147.1|26139.1|36
1761301500000|2025-10-24 10:25:00|26148.5|26140.5|26161.6|26153.6|26162.6|26154.6|26148|26140|26
1761301800000|2025-10-24 10:30:00|26161.1|26153.1|26161.4|26153.4|26169.5|26161.5|26158.6|26150.6|98
1761302100000|2025-10-24 10:35:00|26160.9|26152.9|26155.2|26147.2|26161.8|26153.8|26153.7|26145.7|8
1761302400000|2025-10-24 10:40:00|26154.7|26146.7|26152.4|26144.4|26155.9|26147.9|26151.4|26143.4|12
1761302700000|2025-10-24 10:45:00|26151.9|26143.9|26155.4|26147.4|26157.4|26149.4|26145.9|26137.9|125
1761303000000|2025-10-24 10:50:00|26154.9|26146.9|26155.9|26147.9|26157.8|26149.8|26152.4|26144.4|5
1761303300000|2025-10-24 10:55:00|26156.4|26148.4|26149.8|26141.8|26156.4|26148.4|26146.8|26138.8|51
1761303600000|2025-10-24 11:00:00|26150.3|26142.3|26153.1|26145.1|26165.1|26157.1|26149.3|26141.3|190
1761303900000|2025-10-24 11:05:00|26152.6|26144.6|26157.5|26149.5|26158.4|26150.4|26148.1|26140.1|46
1761304200000|2025-10-24 11:10:00|26158|26150|26163.4|26155.4|26167.2|26159.2|26157.5|26149.5|16
1761304500000|2025-10-24 11:15:00|26163.9|26155.9|26156.6|26148.6|26166.4|26158.4|26155.1|26147.1|30
1761304800000|2025-10-24 11:20:00|26157.1|26149.1|26143.1|26135.1|26157.6|26149.6|26134.6|26126.6|202
1761305100000|2025-10-24 11:25:00|26142.6|26134.6|26143.7|26135.7|26149.2|26141.2|26137.3|26129.3|35
1761305400000|2025-10-24 11:30:00|26143.2|26135.2|26138.8|26130.8|26144.8|26136.8|26138.3|26130.3|22
1761305700000|2025-10-24 11:35:00|26138.3|26130.3|26139.1|26131.1|26139.1|26131.1|26127.8|26119.8|15
1761306000000|2025-10-24 11:40:00|26138.6|26130.6|26128.9|26120.9|26139.1|26131.1|26125.5|26117.5|52
1761306300000|2025-10-24 11:45:00|26127.9|26119.9|26127.6|26119.6|26129.6|26121.6|26121.4|26113.4|65
1761306600000|2025-10-24 11:50:00|26128.1|26120.1|26127.3|26119.3|26132.5|26124.5|26124.2|26116.2|63
1761306900000|2025-10-24 11:55:00|26126.8|26118.8|26134|26126|26135|26127|26125|26117|44
1761307200000|2025-10-24 12:00:00|26134.5|26126.5|26163.1|26155.1|26163.6|26155.6|26134.5|26126.5|278
1761307500000|2025-10-24 12:05:00|26164.1|26156.1|26156.2|26148.2|26167|26159|26154.9|26146.9|47
1761307800000|2025-10-24 12:10:00|26155.7|26147.7|26143.4|26135.4|26156.2|26148.2|26140.4|26132.4|31
1761308100000|2025-10-24 12:15:00|26142.9|26134.9|26144.2|26136.2|26146.9|26138.9|26136.4|26128.4|35
1761308400000|2025-10-24 12:20:00|26143.7|26135.7|26138.7|26130.7|26143.7|26135.7|26128.1|26120.1|164
1761308700000|2025-10-24 12:25:00|26139.2|26131.2|26153|26145|26153.8|26145.8|26138.7|26130.7|112
1761309000000|2025-10-24 12:30:00|26190|26182|26244.6|26236.6|26263.7|26255.7|26190|26182|908
1761309300000|2025-10-24 12:35:00|26245.1|26237.1|26240.2|26232.2|26257.3|26249.3|26228.2|26220.2|213
1761309600000|2025-10-24 12:40:00|26242.2|26234.2|26259.7|26251.7|26261.7|26253.7|26234.2|26226.2|183
1761309900000|2025-10-24 12:45:00|26260.2|26252.2|26240.7|26232.7|26276.1|26268.1|26240.2|26232.2|308
1761310200000|2025-10-24 12:50:00|26241.2|26233.2|26231.5|26223.5|26251.1|26243.1|26231|26223|114
1761310500000|2025-10-24 12:55:00|26231.2|26223.2|26242.5|26234.5|26247.7|26239.7|26227.8|26219.8|230
1761310800000|2025-10-24 13:00:00|26243.5|26235.5|26242.5|26234.5|26244.8|26236.8|26220.6|26212.6|94
1761311100000|2025-10-24 13:05:00|26242|26234|26273.7|26265.7|26275.7|26267.7|26241|26233|209
1761311400000|2025-10-24 13:10:00|26274.2|26266.2|26267|26259|26277.4|26269.4|26265.7|26257.7|217
1761311700000|2025-10-24 13:15:00|26266|26258|26284.6|26276.6|26288|26280|26264.5|26256.5|245
1761312000000|2025-10-24 13:20:00|26285.1|26277.1|26277.8|26269.8|26295.4|26287.4|26277.3|26269.3|201
1761312300000|2025-10-24 13:25:00|26277.3|26269.3|26283.7|26275.7|26287.4|26279.4|26267.8|26259.8|74
1761312600000|2025-10-24 13:30:00|26283.2|26275.2|26269|26261|26283.2|26275.2|26246|26238|399
1761312900000|2025-10-24 13:35:00|26268.5|26260.5|26248.2|26240.2|26271.5|26263.5|26237.9|26229.9|374
1761313200000|2025-10-24 13:40:00|26247.7|26239.7|26254.2|26246.2|26266|26258|26229.1|26221.1|225
1761313500000|2025-10-24 13:45:00|26253.7|26245.7|26260.4|26252.4|26280|26272|26239.9|26231.9|234
1761313800000|2025-10-24 13:50:00|26259.9|26251.9|26292.8|26284.8|26292.8|26284.8|26247.4|26239.4|198
1761314100000|2025-10-24 13:55:00|26293.3|26285.3|26286.1|26278.1|26309|26301|26282.1|26274.1|358
1761314400000|2025-10-24 14:00:00|26286.6|26278.6|26269.6|26261.6|26295.6|26287.6|26252.6|26244.6|207
1761314700000|2025-10-24 14:05:00|26269.1|26261.1|26275.8|26267.8|26282.5|26274.5|26257.6|26249.6|151
1761315000000|2025-10-24 14:10:00|26276.8|26268.8|26298.4|26290.4|26303.3|26295.3|26270.8|26262.8|174
1761315300000|2025-10-24 14:15:00|26298.9|26290.9|26264.9|26256.9|26300.1|26292.1|26254.5|26246.5|105
1761315600000|2025-10-24 14:20:00|26264.4|26256.4|26266|26258|26273.8|26265.8|26257.3|26249.3|101
1761315900000|2025-10-24 14:25:00|26266.5|26258.5|26254.3|26246.3|26273.3|26265.3|26254.1|26246.1|129
1761316200000|2025-10-24 14:30:00|26253.8|26245.8|26264.7|26256.7|26267.2|26259.2|26227.3|26219.3|315
1761316500000|2025-10-24 14:35:00|26265.2|26257.2|26276.9|26268.9|26284.7|26276.7|26253.7|26245.7|168
1761316800000|2025-10-24 14:40:00|26276.4|26268.4|26278.9|26270.9|26284.3|26276.3|26272.4|26264.4|78
1761317100000|2025-10-24 14:45:00|26276.9|26268.9|26268.8|26260.8|26283.8|26275.8|26265.2|26257.2|143
1761317400000|2025-10-24 14:50:00|26269.3|26261.3|26244.6|26236.6|26273.8|26265.8|26238.6|26230.6|115
1761317700000|2025-10-24 14:55:00|26244.1|26236.1|26231.1|26223.1|26248.8|26240.8|26220.9|26212.9|162
1761318000000|2025-10-24 15:00:00|26231.6|26223.6|26257.9|26249.9|26263.4|26255.4|26228.1|26220.1|139
1761318300000|2025-10-24 15:05:00|26258.4|26250.4|26271.6|26263.6|26273.7|26265.7|26252.1|26244.1|108
1761318600000|2025-10-24 15:10:00|26271.1|26263.1|26281.3|26273.3|26286|26278|26267|26259|175
1761318900000|2025-10-24 15:15:00|26281.8|26273.8|26293.8|26285.8|26298.8|26290.8|26281.3|26273.3|155
1761319200000|2025-10-24 15:20:00|26294.3|26286.3|26310.4|26302.4|26313.3|26305.3|26293.2|26285.2|253
1761319500000|2025-10-24 15:25:00|26310.9|26302.9|26300.2|26292.2|26311.9|26303.9|26299.7|26291.7|147
1761319800000|2025-10-24 15:30:00|26300.7|26292.7|26276.8|26268.8|26303|26295|26276.3|26268.3|186
1761320100000|2025-10-24 15:35:00|26277.3|26269.3|26285.5|26277.5|26289|26281|26269.3|26261.3|93
1761320400000|2025-10-24 15:40:00|26286|26278|26274|26266|26286.5|26278.5|26270.5|26262.5|120
1761320700000|2025-10-24 15:45:00|26274.5|26266.5|26255.4|26247.4|26278.1|26270.1|26251.5|26243.5|222
1761321000000|2025-10-24 15:50:00|26256.4|26248.4|26255.7|26247.7|26267.9|26259.9|26253.9|26245.9|75
1761321300000|2025-10-24 15:55:00|26256.2|26248.2|26262|26254|26263.8|26255.8|26249.9|26241.9|107
1761321600000|2025-10-24 16:00:00|26261.5|26253.5|26269|26261|26279.3|26271.3|26261.5|26253.5|57
1761321900000|2025-10-24 16:05:00|26269.5|26261.5|26268.9|26260.9|26276.4|26268.4|26265.4|26257.4|45
1761322200000|2025-10-24 16:10:00|26269.4|26261.4|26270.4|26262.4|26271.9|26263.9|26264.4|26256.4|52
1761322500000|2025-10-24 16:15:00|26269.9|26261.9|26269.7|26261.7|26279.9|26271.9|26265.7|26257.7|68
1761322800000|2025-10-24 16:20:00|26269.2|26261.2|26249.7|26241.7|26275.1|26267.1|26249|26241|67
1761323100000|2025-10-24 16:25:00|26249.2|26241.2|26259.8|26251.8|26263.8|26255.8|26247.2|26239.2|91
1761323400000|2025-10-24 16:30:00|26260.3|26252.3|26253.8|26245.8|26264.6|26256.6|26250.1|26242.1|64
1761323700000|2025-10-24 16:35:00|26254.3|26246.3|26242.7|26234.7|26254.3|26246.3|26242.7|26234.7|37
1761324000000|2025-10-24 16:40:00|26242.2|26234.2|26238.8|26230.8|26242.7|26234.7|26231.4|26223.4|112
1761324300000|2025-10-24 16:45:00|26238.3|26230.3|26244.2|26236.2|26248.3|26240.3|26233.8|26225.8|73
1761324600000|2025-10-24 16:50:00|26244.7|26236.7|26256.2|26248.2|26257.2|26249.2|26244.7|26236.7|45
1761324900000|2025-10-24 16:55:00|26255.7|26247.7|26250.7|26242.7|26258.7|26250.7|26242.2|26234.2|45
1761325200000|2025-10-24 17:00:00|26251.2|26243.2|26254.2|26246.2|26262.7|26254.7|26249.2|26241.2|35
1761325500000|2025-10-24 17:05:00|26254.7|26246.7|26253.4|26245.4|26255.2|26247.2|26249.9|26241.9|10
1761325800000|2025-10-24 17:10:00|26254.4|26246.4|26259.1|26251.1|26268|26260|26254.4|26246.4|55
1761326100000|2025-10-24 17:15:00|26258.6|26250.6|26266.3|26258.3|26267.3|26259.3|26258.6|26250.6|32
1761326400000|2025-10-24 17:20:00|26266.8|26258.8|26264|26256|26268.2|26260.2|26258|26250|43
1761326700000|2025-10-24 17:25:00|26264.5|26256.5|26266.3|26258.3|26269.9|26261.9|26263.5|26255.5|19
1761327000000|2025-10-24 17:30:00|26265.8|26257.8|26260.8|26252.8|26266.3|26258.3|26260.3|26252.3|21
1761327300000|2025-10-24 17:35:00|26260.3|26252.3|26265.4|26257.4|26268.4|26260.4|26260|26252|20
1761327600000|2025-10-24 17:40:00|26264.9|26256.9|26252.1|26244.1|26265.4|26257.4|26252.1|26244.1|50
1761327900000|2025-10-24 17:45:00|26252.6|26244.6|26259.9|26251.9|26260.9|26252.9|26252.6|26244.6|23
1761328200000|2025-10-24 17:50:00|26259.4|26251.4|26254.3|26246.3|26262.8|26254.8|26251.7|26243.7|16
1761328500000|2025-10-24 17:55:00|26253.8|26245.8|26250.5|26242.5|26256.3|26248.3|26249.8|26241.8|29
1761328800000|2025-10-24 18:00:00|26250|26242|26252.5|26244.5|26255|26247|26247|26239|39
1761329100000|2025-10-24 18:05:00|26252|26244|26263|26255|26263|26255|26250.5|26242.5|41
1761329400000|2025-10-24 18:10:00|26264.5|26256.5|26261|26253|26266.5|26258.5|26259.5|26251.5|38
1761329700000|2025-10-24 18:15:00|26260.5|26252.5|26265|26257|26266|26258|26256|26248|18
1761330000000|2025-10-24 18:20:00|26265.5|26257.5|26270|26262|26273.5|26265.5|26265|26257|31
1761330300000|2025-10-24 18:25:00|26269.5|26261.5|26259.8|26251.8|26274|26266|26257.3|26249.3|38
1761330600000|2025-10-24 18:30:00|26259.3|26251.3|26256.3|26248.3|26259.3|26251.3|26247.3|26239.3|57
1761330900000|2025-10-24 18:35:00|26256.8|26248.8|26255.6|26247.6|26262.3|26254.3|26249.1|26241.1|33
1761331200000|2025-10-24 18:40:00|26255.1|26247.1|26256.4|26248.4|26257.6|26249.6|26248.6|26240.6|23
1761331500000|2025-10-24 18:45:00|26255.9|26247.9|26253.1|26245.1|26255.9|26247.9|26247.8|26239.8|62
1761331800000|2025-10-24 18:50:00|26254.1|26246.1|26252.6|26244.6|26254.1|26246.1|26247.1|26239.1|53
1761332100000|2025-10-24 18:55:00|26251.6|26243.6|26260.5|26230.5|26260.7|26250.1|26250.5|26230.5|81
1761332400000|2025-10-24 19:00:00|26264.4|26234.4|26268.7|26238.7|26268.7|26238.7|26264.4|26234.4|0
1761332700000|2025-10-24 19:05:00|26268.8|26238.8|26268.2|26238.2|26272.2|26242.2|26267.5|26237.5|0
1761333000000|2025-10-24 19:10:00|26267.8|26237.8|26254.3|26224.3|26267.9|26237.9|26254|26224|0
1761333300000|2025-10-24 19:15:00|26254.5|26224.5|26257.5|26227.5|26261|26231|26252.2|26222.2|0
1761333600000|2025-10-24 19:20:00|26257.2|26227.2|26257.3|26227.3|26259.6|26229.6|26255.8|26225.8|0
1761333900000|2025-10-24 19:25:00|26257.1|26227.1|26263.5|26233.5|26265.8|26235.8|26257.1|26227.1|0
1761334200000|2025-10-24 19:30:00|26263.8|26233.8|26258.4|26228.4|26264.6|26234.6|26256.8|26226.8|0
1761334500000|2025-10-24 19:35:00|26258.1|26228.1|26253.2|26223.2|26259.4|26229.4|26253.2|26223.2|0
1761334800000|2025-10-24 19:40:00|26253.7|26223.7|26254.2|26224.2|26258.6|26228.6|26253.1|26223.1|0
1761335100000|2025-10-24 19:45:00|26254.1|26224.1|26254.7|26224.7|26257.3|26227.3|26252.4|26222.4|0
1761335400000|2025-10-24 19:50:00|26253.5|26223.5|26250.2|26220.2|26259.7|26229.7|26249.4|26219.4|0
1761335700000|2025-10-24 19:55:00|26249.9|26219.9|26254.7|26224.7|26257|26227|26246.5|26216.5|0
1761336000000|2025-10-24 20:00:00|26252.4|26222.4|26254.3|26224.3|26261.3|26231.3|26239.3|26209.3|0
1761336300000|2025-10-24 20:05:00|26255.4|26225.4|26249.2|26219.2|26255.5|26225.5|26242.7|26212.7|0
1761336600000|2025-10-24 20:10:00|26248.1|26218.1|26246.6|26216.6|26252.8|26222.8|26237.7|26207.7|0
1761336900000|2025-10-24 20:15:00|26245.5|26215.5|26242.3|26212.3|26245.7|26215.7|26237.9|26207.9|0
1761337200000|2025-10-24 20:20:00|26242.1|26212.1|26243.6|26213.6|26247.1|26217.1|26242|26212|0
1761337500000|2025-10-24 20:25:00|26243.7|26213.7|26247.2|26217.2|26255.2|26225.2|26242.5|26212.5|0
1761337800000|2025-10-24 20:30:00|26248.4|26218.4|26257.4|26227.4|26257.4|26227.4|26247.2|26217.2|0
1761338100000|2025-10-24 20:35:00|26257.5|26227.5|26259.9|26229.9|26260|26230|26255.3|26225.3|0
1761338400000|2025-10-24 20:40:00|26259.8|26229.8|26249.4|26219.4|26263|26233|26247.6|26217.6|0
1761338700000|2025-10-24 20:45:00|26248.2|26218.2|26243.8|26213.8|26250.6|26220.6|26243.6|26213.6|0
1761339000000|2025-10-24 20:50:00|26244.9|26214.9|26245|26215|26248.2|26218.2|26242.6|26212.6|0
1761339300000|2025-10-24 20:55:00|26244.6|26214.6|26243.4|26213.4|26247.7|26217.7|26240.6|26210.6|0
1761516600000|2025-10-26 22:10:00|26525.3|26495.3|26508.7|26478.7|26577.6|26547.6|26453|26423|0
1761516900000|2025-10-26 22:15:00|26510|26480|26578.6|26548.6|26585.4|26555.4|26488.3|26458.3|0
1761517200000|2025-10-26 22:20:00|26576.4|26546.4|26605.1|26575.1|26614|26584|26562.2|26532.2|0
1761517500000|2025-10-26 22:25:00|26604.4|26574.4|26567.5|26537.5|26616|26586|26564.8|26534.8|0
1761517800000|2025-10-26 22:30:00|26569.8|26539.8|26563.4|26533.4|26572.8|26542.8|26547.3|26517.3|0
1761518100000|2025-10-26 22:35:00|26564.2|26534.2|26557.7|26527.7|26569.5|26539.5|26551.7|26521.7|0
1761518400000|2025-10-26 22:40:00|26559.2|26529.2|26577.5|26547.5|26600.2|26570.2|26553.1|26523.1|0
1761518700000|2025-10-26 22:45:00|26576.7|26546.7|26575.2|26545.2|26588.3|26558.3|26571.8|26541.8|0
1761519000000|2025-10-26 22:50:00|26574.6|26544.6|26569.8|26539.8|26577.9|26547.9|26568.9|26538.9|0
1761519300000|2025-10-26 22:55:00|26569.5|26539.5|26565.2|26535.2|26570.7|26540.7|26555.5|26525.5|0
1761519600000|2025-10-26 23:00:00|26567.4|26537.4|26581.4|26551.4|26588.4|26558.4|26567.4|26537.4|0
1761519900000|2025-10-26 23:05:00|26581|26551|26576.1|26546.1|26582.9|26552.9|26551.8|26521.8|0
1761520200000|2025-10-26 23:10:00|26575.4|26545.4|26564.7|26534.7|26577|26547|26563.1|26533.1|0
1761520500000|2025-10-26 23:15:00|26565.5|26535.5|26565.5|26535.5|26573.4|26543.4|26559.9|26529.9|0
1761520800000|2025-10-26 23:20:00|26564.7|26534.7|26561.3|26531.3|26566.6|26536.6|26557.3|26527.3|0
1761521100000|2025-10-26 23:25:00|26560.5|26530.5|26545.8|26515.8|26568|26538|26545.8|26515.8|0
1761521400000|2025-10-26 23:30:00|26546.5|26516.5|26537.8|26507.8|26549.5|26519.5|26531.1|26501.1|0
1761521700000|2025-10-26 23:35:00|26538.5|26508.5|26513.3|26483.3|26544.3|26514.3|26509.3|26479.3|0
1761522000000|2025-10-26 23:40:00|26512.9|26482.9|26504|26474|26515.1|26485.1|26498|26468|0
1761522300000|2025-10-26 23:45:00|26504.7|26474.7|26507.4|26477.4|26517.8|26487.8|26498.3|26468.3|0
1761522600000|2025-10-26 23:50:00|26508.2|26478.2|26489.7|26459.7|26515.6|26485.6|26488.3|26458.3|0
1761522900000|2025-10-26 23:55:00|26489|26459|26486.8|26456.8|26494|26464|26478.9|26448.9|0
1761523200000|2025-10-27 00:00:00|26486.9|26456.9|26492.9|26462.9|26496|26466|26475.1|26445.1|0
1761523500000|2025-10-27 00:05:00|26492.1|26462.1|26502.7|26472.7|26503.9|26473.9|26487.8|26457.8|0
1761523800000|2025-10-27 00:10:00|26502|26472|26580.6|26550.6|26585.6|26555.6|26501.4|26471.4|0
1761524100000|2025-10-27 00:15:00|26579.2|26549.2|26584.5|26554.5|26593.8|26563.8|26564|26534|0
1761524400000|2025-10-27 00:20:00|26585.2|26555.2|26581.2|26551.2|26589|26559|26572.1|26542.1|0
1761524700000|2025-10-27 00:25:00|26581.9|26551.9|26585.8|26555.8|26588.3|26558.3|26579.2|26549.2|0
1761525000000|2025-10-27 00:30:00|26585|26555|26585.6|26555.6|26612.2|26582.2|26584.1|26554.1|0
1761525300000|2025-10-27 00:35:00|26587.1|26557.1|26580.5|26550.5|26598.2|26568.2|26575|26545|0
1761525600000|2025-10-27 00:40:00|26579.8|26549.8|26573.4|26543.4|26588.2|26558.2|26572.7|26542.7|0
1761525900000|2025-10-27 00:45:00|26574.1|26544.1|26545|26515|26574.8|26544.8|26539.7|26509.7|0
1761526200000|2025-10-27 00:50:00|26545.7|26515.7|26546.8|26516.8|26552|26522|26539.7|26509.7|0
1761526500000|2025-10-27 00:55:00|26547.5|26517.5|26563.1|26533.1|26567.6|26537.6|26538.4|26508.4|0
1761526800000|2025-10-27 01:00:00|26564.6|26534.6|26556.7|26526.7|26574.8|26544.8|26555.2|26525.2|0
1761527100000|2025-10-27 01:05:00|26555.9|26525.9|26548.1|26518.1|26560.3|26530.3|26548.1|26518.1|0
1761527400000|2025-10-27 01:10:00|26547.9|26517.9|26510.3|26480.3|26560.1|26530.1|26510.3|26480.3|0
1761527700000|2025-10-27 01:15:00|26508.1|26478.1|26542.7|26537.7|26550.8|26545.8|26412.7|26407.7|5965
1761528000000|2025-10-27 01:20:00|26543.7|26538.7|26504.8|26499.8|26570.6|26565.6|26494.6|26489.6|2747
1761528300000|2025-10-27 01:25:00|26504.3|26499.3|26543.1|26538.1|26543.1|26538.1|26484.5|26479.5|1527
1761528600000|2025-10-27 01:30:00|26541.1|26536.1|26395.1|26390.1|26541.1|26536.1|26385.4|26380.4|7515
1761528900000|2025-10-27 01:35:00|26395.6|26390.6|26400|26395|26435.8|26430.8|26367.1|26362.1|3689
1761529200000|2025-10-27 01:40:00|26400.5|26395.5|26353.6|26348.6|26425.9|26420.9|26346.8|26341.8|2581
1761529500000|2025-10-27 01:45:00|26356.1|26351.1|26361.3|26356.3|26393.9|26388.9|26353.9|26348.9|2582
1761529800000|2025-10-27 01:50:00|26359.8|26354.8|26440.1|26435.1|26463.8|26458.8|26354.4|26349.4|3309
1761530100000|2025-10-27 01:55:00|26439.6|26434.6|26436.5|26431.5|26480.2|26475.2|26421.2|26416.2|3711
1761530400000|2025-10-27 02:00:00|26437.2|26432.2|26464.6|26459.6|26491.2|26486.2|26425.3|26420.3|2287
1761530700000|2025-10-27 02:05:00|26465.6|26460.6|26423.8|26418.8|26473.7|26468.7|26419.2|26414.2|1730
1761531000000|2025-10-27 02:10:00|26427.3|26422.3|26428.1|26423.1|26466|26461|26421.3|26416.3|1611
1761531300000|2025-10-27 02:15:00|26428.6|26423.6|26456|26451|26477.5|26472.5|26428.1|26423.1|1150
1761531600000|2025-10-27 02:20:00|26456.5|26451.5|26445.3|26440.3|26460|26455|26413|26408|1591
1761531900000|2025-10-27 02:25:00|26444.8|26439.8|26418.2|26413.2|26447.8|26442.8|26395.9|26390.9|1638
1761532200000|2025-10-27 02:30:00|26418.7|26413.7|26419.6|26414.6|26422.9|26417.9|26397.1|26392.1|1169
1761532500000|2025-10-27 02:35:00|26419.1|26414.1|26414.8|26409.8|26457.2|26452.2|26409.3|26404.3|2090
1761532800000|2025-10-27 02:40:00|26415.8|26410.8|26386.5|26381.5|26425.9|26420.9|26381.6|26376.6|1777
1761533100000|2025-10-27 02:45:00|26385.5|26380.5|26389.8|26384.8|26390.3|26385.3|26343|26338|2265
1761533400000|2025-10-27 02:50:00|26388.8|26383.8|26382.5|26377.5|26399.1|26394.1|26367.4|26362.4|1528
1761533700000|2025-10-27 02:55:00|26383|26378|26408.7|26403.7|26411.7|26406.7|26378|26373|1207
1761534000000|2025-10-27 03:00:00|26409.2|26404.2|26391.3|26386.3|26411.7|26406.7|26372.5|26367.5|1303
1761534300000|2025-10-27 03:05:00|26390.8|26385.8|26406.3|26401.3|26413|26408|26382.8|26377.8|761
1761534600000|2025-10-27 03:10:00|26407.8|26402.8|26396.6|26391.6|26410.3|26405.3|26385.7|26380.7|682
1761534900000|2025-10-27 03:15:00|26396.1|26391.1|26427.2|26422.2|26427.7|26422.7|26390.6|26385.6|718
1761535200000|2025-10-27 03:20:00|26427.7|26422.7|26440.8|26435.8|26444.7|26439.7|26418|26413|969
1761535500000|2025-10-27 03:25:00|26442.3|26437.3|26440.8|26435.8|26449.8|26444.8|26425.2|26420.2|1012
1761535800000|2025-10-27 03:30:00|26439.8|26434.8|26431.3|26426.3|26458.5|26453.5|26426.8|26421.8|1123
1761536100000|2025-10-27 03:35:00|26431.8|26426.8|26441.1|26436.1|26441.7|26436.7|26422.7|26417.7|657
1761536400000|2025-10-27 03:40:00|26440.6|26435.6|26430.4|26425.4|26445.2|26440.2|26424.4|26419.4|717
1761536700000|2025-10-27 03:45:00|26429.4|26424.4|26427.3|26422.3|26433.3|26428.3|26418.4|26413.4|674
1761537000000|2025-10-27 03:50:00|26427.8|26422.8|26449.5|26444.5|26449.5|26444.5|26426.8|26421.8|704
1761537300000|2025-10-27 03:55:00|26450|26445|26448.3|26443.3|26457.3|26452.3|26441.9|26436.9|735
1761537600000|2025-10-27 04:00:00|26469.9|26439.9|26467.5|26437.5|26474.6|26444.6|26463.2|26433.2|9
1761537900000|2025-10-27 04:05:00|26467.4|26437.4|26465.9|26435.9|26467.4|26437.4|26457.7|26427.7|0
1761538200000|2025-10-27 04:10:00|26466.6|26436.6|26464|26434|26471.7|26441.7|26461.1|26431.1|0
1761538500000|2025-10-27 04:15:00|26463.3|26433.3|26459.5|26429.5|26464|26434|26458.4|26428.4|0
1761538800000|2025-10-27 04:20:00|26460.9|26430.9|26463.9|26433.9|26465.7|26435.7|26459.1|26429.1|0
1761539100000|2025-10-27 04:25:00|26465.3|26435.3|26476.7|26446.7|26478.6|26448.6|26465.3|26435.3|0
1761539400000|2025-10-27 04:30:00|26471.7|26441.7|26453.2|26423.2|26479.2|26449.2|26450.8|26420.8|0
1761539700000|2025-10-27 04:35:00|26453.9|26423.9|26451.8|26421.8|26455.1|26425.1|26448.4|26418.4|0
1761540000000|2025-10-27 04:40:00|26451.7|26421.7|26456.4|26426.4|26460.8|26430.8|26451.3|26421.3|0
1761540300000|2025-10-27 04:45:00|26457|26427|26456.3|26426.3|26458.7|26428.7|26452.4|26422.4|0
1761540600000|2025-10-27 04:50:00|26455|26425|26450.7|26420.7|26455|26425|26449.1|26419.1|0
1761540900000|2025-10-27 04:55:00|26451.3|26421.3|26455.7|26425.7|26459.3|26429.3|26451.3|26421.3|14
1761541200000|2025-10-27 05:00:00|26442.4|26437.4|26424.7|26419.7|26459.4|26454.4|26410.6|26405.6|2033
1761541500000|2025-10-27 05:05:00|26423.7|26418.7|26407.2|26402.2|26441.5|26436.5|26401.8|26396.8|1548
1761541800000|2025-10-27 05:10:00|26408.2|26403.2|26422.2|26417.2|26436.3|26431.3|26401.4|26396.4|1370
1761542100000|2025-10-27 05:15:00|26423.2|26418.2|26413|26408|26439.4|26434.4|26398.3|26393.3|1168
1761542400000|2025-10-27 05:20:00|26412.5|26407.5|26407|26402|26416.6|26411.6|26386.5|26381.5|1261
1761542700000|2025-10-27 05:25:00|26410|26405|26442.8|26437.8|26452.6|26447.6|26399.5|26394.5|1212
1761543000000|2025-10-27 05:30:00|26443.3|26438.3|26446.2|26441.2|26462|26457|26435.9|26430.9|970
1761543300000|2025-10-27 05:35:00|26445.7|26440.7|26452.2|26447.2|26465.2|26460.2|26436.8|26431.8|774
1761543600000|2025-10-27 05:40:00|26451.7|26446.7|26459.7|26454.7|26464.5|26459.5|26438.8|26433.8|724
1761543900000|2025-10-27 05:45:00|26460.7|26455.7|26445.3|26440.3|26471|26466|26444.3|26439.3|698
1761544200000|2025-10-27 05:50:00|26444.8|26439.8|26436.2|26431.2|26453.4|26448.4|26416.7|26411.7|868
1761544500000|2025-10-27 05:55:00|26436.7|26431.7|26414.7|26409.7|26448.6|26443.6|26390.5|26385.5|1129
1761544800000|2025-10-27 06:00:00|26411.7|26406.7|26444.5|26439.5|26458|26453|26409.7|26404.7|1222
1761545100000|2025-10-27 06:05:00|26444|26439|26459.9|26454.9|26473.5|26468.5|26438.6|26433.6|927
1761545400000|2025-10-27 06:10:00|26460.4|26455.4|26437.7|26432.7|26465.4|26460.4|26435.9|26430.9|815
1761545700000|2025-10-27 06:15:00|26437.2|26432.2|26443.7|26438.7|26457.9|26452.9|26426|26421|1374
1761546000000|2025-10-27 06:20:00|26444.2|26439.2|26452.2|26447.2|26455|26450|26431.5|26426.5|696
1761546300000|2025-10-27 06:25:00|26452.7|26447.7|26453.9|26448.9|26463.1|26458.1|26445.7|26440.7|938
1761546600000|2025-10-27 06:30:00|26453.4|26448.4|26446.2|26441.2|26460.5|26455.5|26438.7|26433.7|794
1761546900000|2025-10-27 06:35:00|26445.7|26440.7|26442.4|26437.4|26453|26448|26427.5|26422.5|1117
1761547200000|2025-10-27 06:40:00|26442.9|26437.9|26444.8|26439.8|26455.1|26450.1|26439.7|26434.7|629
1761547500000|2025-10-27 06:45:00|26444.3|26439.3|26437.9|26432.9|26455.5|26450.5|26436.6|26431.6|741
1761547800000|2025-10-27 06:50:00|26437.4|26432.4|26443.3|26438.3|26450.3|26445.3|26434.1|26429.1|837
1761548100000|2025-10-27 06:55:00|26443.8|26438.8|26445.4|26440.4|26446.4|26441.4|26439.3|26434.3|989
1761548400000|2025-10-27 07:00:00|26446|26441|26452.8|26447.8|26468.1|26463.1|26444|26439|1243
1761548700000|2025-10-27 07:05:00|26452.3|26447.3|26460.2|26455.2|26469.7|26464.7|26448.3|26443.3|874
1761549000000|2025-10-27 07:10:00|26460.7|26455.7|26451.7|26446.7|26461.5|26456.5|26449.2|26444.2|817
1761549300000|2025-10-27 07:15:00|26452.2|26447.2|26454.8|26449.8|26455.3|26450.3|26445.2|26440.2|907
1761549600000|2025-10-27 07:20:00|26454.3|26449.3|26443.6|26438.6|26455.3|26450.3|26439.8|26434.8|871
1761549900000|2025-10-27 07:25:00|26443.1|26438.1|26433.9|26428.9|26443.6|26438.6|26418.2|26413.2|1461
1761550200000|2025-10-27 07:30:00|26433.4|26428.4|26445.5|26440.5|26454.5|26449.5|26431|26426|1481
1761550500000|2025-10-27 07:35:00|26445|26440|26441.4|26436.4|26453.5|26448.5|26439.8|26434.8|924
1761550800000|2025-10-27 07:40:00|26440.4|26435.4|26436.7|26431.7|26449.2|26444.2|26436.2|26431.2|1534
1761551100000|2025-10-27 07:45:00|26436.2|26431.2|26433.8|26428.8|26441.8|26436.8|26431.8|26426.8|1289
1761551400000|2025-10-27 07:50:00|26433.3|26428.3|26417.3|26412.3|26433.3|26428.3|26417.3|26412.3|1234
1761551700000|2025-10-27 07:55:00|26416.3|26411.3|26424.2|26419.2|26426.1|26421.1|26402.9|26397.9|1636
1761552000000|2025-10-27 08:00:00|26425.2|26420.2|26402.7|26397.7|26425.2|26420.2|26401.2|26396.2|827
1761552300000|2025-10-27 08:05:00|26401.7|26396.7|26438.4|26433.4|26439.3|26434.3|26395.4|26390.4|1814
1761552600000|2025-10-27 08:10:00|26437.4|26432.4|26434.2|26429.2|26444.7|26439.7|26428.2|26423.2|9190
1761552900000|2025-10-27 08:15:00|26433.7|26428.7|26426.3|26421.3|26439.2|26434.2|26421.7|26416.7|8459
1761553200000|2025-10-27 08:20:00|26427.3|26422.3|26422|26417|26435.3|26430.3|26420.5|26415.5|1580
1761553500000|2025-10-27 08:25:00|26422.5|26417.5|26437.5|26432.5|26440|26435|26422|26417|1192
1761553800000|2025-10-27 08:30:00|26448.5|26418.5|26448.6|26418.6|26451.7|26421.7|26440.1|26410.1|0
1761554100000|2025-10-27 08:35:00|26449.8|26419.8|26484|26454|26486.5|26456.5|26443.3|26413.3|0
1761554400000|2025-10-27 08:40:00|26484.6|26454.6|26474.9|26444.9|26486.6|26456.6|26471.9|26441.9|0
1761554700000|2025-10-27 08:45:00|26474.8|26444.8|26473.9|26443.9|26484.4|26454.4|26473|26443|0
1761555000000|2025-10-27 08:50:00|26473.2|26443.2|26479.1|26449.1|26480.8|26450.8|26471.7|26441.7|0
1761555300000|2025-10-27 08:55:00|26479.7|26449.7|26474.8|26444.8|26485.6|26455.6|26472.1|26442.1|0
1761555600000|2025-10-27 09:00:00|26474.2|26444.2|26478|26448|26478|26448|26467.1|26437.1|0
1761555900000|2025-10-27 09:05:00|26478.6|26448.6|26473|26443|26479.8|26449.8|26470.1|26440.1|0
1761556200000|2025-10-27 09:10:00|26474.2|26444.2|26474.5|26444.5|26477.8|26447.8|26467.7|26437.7|0
1761556500000|2025-10-27 09:15:00|26437.9|26429.9|26465|26457|26472.2|26464.2|26434.9|26426.9|573
1761556800000|2025-10-27 09:20:00|26465.5|26457.5|26468.2|26460.2|26472.6|26464.6|26461.1|26453.1|294
1761557100000|2025-10-27 09:25:00|26468.7|26460.7|26457.2|26449.2|26470.2|26462.2|26456.7|26448.7|265
1761557400000|2025-10-27 09:30:00|26457.7|26449.7|26461.8|26453.8|26465.2|26457.2|26457.7|26449.7|85
1761557700000|2025-10-27 09:35:00|26462.3|26454.3|26489.2|26481.2|26493.4|26485.4|26461.8|26453.8|197
1761558000000|2025-10-27 09:40:00|26489.7|26481.7|26485.1|26477.1|26490.7|26482.7|26473.7|26465.7|136
1761558300000|2025-10-27 09:45:00|26484.6|26476.6|26477.1|26469.1|26487.7|26479.7|26475.6|26467.6|98
1761558600000|2025-10-27 09:50:00|26476.6|26468.6|26477.6|26469.6|26483.8|26475.8|26474.4|26466.4|166
1761558900000|2025-10-27 09:55:00|26478.1|26470.1|26488.9|26480.9|26490.5|26482.5|26473.6|26465.6|232
1761559200000|2025-10-27 10:00:00|26486.9|26478.9|26478.2|26470.2|26488.9|26480.9|26475.2|26467.2|53
1761559500000|2025-10-27 10:05:00|26478.7|26470.7|26494.8|26486.8|26495.8|26487.8|26478.7|26470.7|93
1761559800000|2025-10-27 10:10:00|26493.8|26485.8|26482.6|26474.6|26494.8|26486.8|26480|26472|130
1761560100000|2025-10-27 10:15:00|26483.1|26475.1|26484.9|26476.9|26488.9|26480.9|26477.4|26469.4|94
1761560400000|2025-10-27 10:20:00|26485.4|26477.4|26489.8|26481.8|26491.4|26483.4|26483.4|26475.4|117
1761560700000|2025-10-27 10:25:00|26489.3|26481.3|26489|26481|26490.3|26482.3|26483.4|26475.4|61
1761561000000|2025-10-27 10:30:00|26488.5|26480.5|26490.4|26482.4|26495.3|26487.3|26482.8|26474.8|94
1761561300000|2025-10-27 10:35:00|26491.4|26483.4|26497.5|26489.5|26498|26490|26490.3|26482.3|38
1761561600000|2025-10-27 10:40:00|26498|26490|26501|26493|26509.3|26501.3|26495.5|26487.5|87
1761561900000|2025-10-27 10:45:00|26501.5|26493.5|26499.2|26491.2|26503.5|26495.5|26494.3|26486.3|34
1761562200000|2025-10-27 10:50:00|26499.7|26491.7|26490.5|26482.5|26499.7|26491.7|26490.5|26482.5|54
1761562500000|2025-10-27 10:55:00|26491|26483|26479.4|26471.4|26497.5|26489.5|26479.4|26471.4|338
1761562800000|2025-10-27 11:00:00|26480.9|26472.9|26491|26483|26492.1|26484.1|26474.4|26466.4|198
1761563100000|2025-10-27 11:05:00|26491.5|26483.5|26492.3|26484.3|26496.5|26488.5|26488.3|26480.3|28
1761563400000|2025-10-27 11:10:00|26492.8|26484.8|26494.5|26486.5|26497.5|26489.5|26487.5|26479.5|190
1761563700000|2025-10-27 11:15:00|26496.5|26488.5|26497.5|26489.5|26500.7|26492.7|26493.6|26485.6|41
1761564000000|2025-10-27 11:20:00|26498|26490|26500.4|26492.4|26501.3|26493.3|26495.5|26487.5|23
1761564300000|2025-10-27 11:25:00|26499.9|26491.9|26495.4|26487.4|26501.2|26493.2|26492.9|26484.9|33
1761564600000|2025-10-27 11:30:00|26494.9|26486.9|26489.7|26481.7|26497.4|26489.4|26484.4|26476.4|250
1761564900000|2025-10-27 11:35:00|26490.2|26482.2|26487.1|26479.1|26499.2|26491.2|26484.5|26476.5|130
1761565200000|2025-10-27 11:40:00|26487.6|26479.6|26491.5|26483.5|26495.8|26487.8|26486.9|26478.9|73
1761565500000|2025-10-27 11:45:00|26491|26483|26491.8|26483.8|26496.3|26488.3|26488.3|26480.3|42
1761565800000|2025-10-27 11:50:00|26492.3|26484.3|26485.6|26477.6|26492.3|26484.3|26483.1|26475.1|55
1761566100000|2025-10-27 11:55:00|26486.1|26478.1|26492.8|26484.8|26497.7|26489.7|26485.6|26477.6|396
1761566400000|2025-10-27 12:00:00|26492.3|26484.3|26508.3|26500.3|26509.8|26501.8|26492.3|26484.3|114
1761566700000|2025-10-27 12:05:00|26508.8|26500.8|26517.6|26509.6|26520.3|26512.3|26505.5|26497.5|138
1761567000000|2025-10-27 12:10:00|26516.1|26508.1|26520.2|26512.2|26530.5|26522.5|26513.5|26505.5|129
1761567300000|2025-10-27 12:15:00|26520.7|26512.7|26521.4|26513.4|26522.2|26514.2|26514.7|26506.7|56
1761567600000|2025-10-27 12:20:00|26521.9|26513.9|26511.9|26503.9|26525|26517|26511.2|26503.2|41
1761567900000|2025-10-27 12:25:00|26510.9|26502.9|26511.5|26503.5|26514.7|26506.7|26509.3|26501.3|59
1761568200000|2025-10-27 12:30:00|26511|26503|26503.7|26495.7|26513.5|26505.5|26501.5|26493.5|57
1761568500000|2025-10-27 12:35:00|26504.2|26496.2|26523.2|26515.2|26525.9|26517.9|26503.2|26495.2|245
1761568800000|2025-10-27 12:40:00|26522.7|26514.7|26523.8|26515.8|26532.8|26524.8|26521.9|26513.9|165
1761569100000|2025-10-27 12:45:00|26524.8|26516.8|26528.8|26520.8|26529.3|26521.3|26521.8|26513.8|227
1761569400000|2025-10-27 12:50:00|26528.3|26520.3|26526.4|26518.4|26536.7|26528.7|26523.7|26515.7|105
1761569700000|2025-10-27 12:55:00|26526.9|26518.9|26522.5|26514.5|26535.2|26527.2|26520.5|26512.5|164
1761570000000|2025-10-27 13:00:00|26522|26514|26533.2|26525.2|26533.2|26525.2|26520.5|26512.5|96
1761570300000|2025-10-27 13:05:00|26533.7|26525.7|26531.1|26523.1|26536.2|26528.2|26526.7|26518.7|69
1761570600000|2025-10-27 13:10:00|26530.5|26522.5|26542.3|26534.3|26542.8|26534.8|26530|26522|110
1761570900000|2025-10-27 13:15:00|26542.8|26534.8|26532.2|26524.2|26543.3|26535.3|26529.7|26521.7|53
1761571200000|2025-10-27 13:20:00|26532.7|26524.7|26530.4|26522.4|26534.2|26526.2|26522.1|26514.1|141
1761571500000|2025-10-27 13:25:00|26530.9|26522.9|26531.3|26523.3|26533.8|26525.8|26522.6|26514.6|200
1761571800000|2025-10-27 13:30:00|26530.8|26522.8|26509.4|26501.4|26539.6|26531.6|26496.3|26488.3|720
1761572100000|2025-10-27 13:35:00|26509.9|26501.9|26514.1|26506.1|26529.9|26521.9|26498|26490|453
1761572400000|2025-10-27 13:40:00|26513.6|26505.6|26499.2|26491.2|26518.5|26510.5|26471.3|26463.3|500
1761572700000|2025-10-27 13:45:00|26498.7|26490.7|26479.3|26471.3|26516.7|26508.7|26466.7|26458.7|401
1761573000000|2025-10-27 13:50:00|26479.8|26471.8|26504.5|26496.5|26508.5|26500.5|26475.2|26467.2|263
1761573300000|2025-10-27 13:55:00|26505|26497|26520.3|26512.3|26525.3|26517.3|26496.5|26488.5|466
1761573600000|2025-10-27 14:00:00|26519.8|26511.8|26509.5|26501.5|26533.5|26525.5|26507.2|26499.2|605
1761573900000|2025-10-27 14:05:00|26509|26501|26551.5|26543.5|26555|26547|26508.5|26500.5|321
1761574200000|2025-10-27 14:10:00|26551|26543|26531.1|26523.1|26554.8|26546.8|26527.4|26519.4|246
1761574500000|2025-10-27 14:15:00|26530.6|26522.6|26517.4|26509.4|26537.9|26529.9|26512.3|26504.3|138
1761574800000|2025-10-27 14:20:00|26517.9|26509.9|26521.4|26513.4|26529|26521|26504.9|26496.9|177
1761575100000|2025-10-27 14:25:00|26521.9|26513.9|26542.5|26534.5|26544.7|26536.7|26514.5|26506.5|96
1761575400000|2025-10-27 14:30:00|26542|26534|26549.8|26541.8|26553.7|26545.7|26518.7|26510.7|245
1761575700000|2025-10-27 14:35:00|26549.3|26541.3|26548.7|26540.7|26560.5|26552.5|26545.9|26537.9|133
1761576000000|2025-10-27 14:40:00|26548.2|26540.2|26554.3|26546.3|26554.3|26546.3|26542.2|26534.2|99
1761576300000|2025-10-27 14:45:00|26553.8|26545.8|26538.8|26530.8|26560.6|26552.6|26532.3|26524.3|180
1761576600000|2025-10-27 14:50:00|26538.3|26530.3|26531.8|26523.8|26538.3|26530.3|26520.1|26512.1|114
1761576900000|2025-10-27 14:55:00|26532.3|26524.3|26521.4|26513.4|26537.6|26529.6|26508.8|26500.8|484
1761577200000|2025-10-27 15:00:00|26522.4|26514.4|26529.6|26521.6|26533.8|26525.8|26512.4|26504.4|117
1761577500000|2025-10-27 15:05:00|26530.1|26522.1|26519.1|26511.1|26538.7|26530.7|26513.7|26505.7|109
1761577800000|2025-10-27 15:10:00|26518.6|26510.6|26524.2|26516.2|26525.2|26517.2|26510.7|26502.7|66
1761578100000|2025-10-27 15:15:00|26524.7|26516.7|26523.5|26515.5|26526.5|26518.5|26512.5|26504.5|138
1761578400000|2025-10-27 15:20:00|26523|26515|26524.9|26516.9|26527.9|26519.9|26516|26508|182
1761578700000|2025-10-27 15:25:00|26525.4|26517.4|26537.2|26529.2|26539.5|26531.5|26521.4|26513.4|45
1761579000000|2025-10-27 15:30:00|26537.7|26529.7|26555.2|26547.2|26555.2|26547.2|26534.2|26526.2|125
1761579300000|2025-10-27 15:35:00|26555.7|26547.7|26559|26551|26564.3|26556.3|26548.8|26540.8|199
1761579600000|2025-10-27 15:40:00|26558.5|26550.5|26557.3|26549.3|26565.1|26557.1|26554.5|26546.5|192
1761579900000|2025-10-27 15:45:00|26556.8|26548.8|26560.4|26552.4|26565|26557|26548.7|26540.7|168
1761580200000|2025-10-27 15:50:00|26559.9|26551.9|26557|26549|26567.5|26559.5|26552|26544|145
1761580500000|2025-10-27 15:55:00|26556.5|26548.5|26561.3|26553.3|26564.3|26556.3|26555.5|26547.5|114
1761580800000|2025-10-27 16:00:00|26561.8|26553.8|26568.7|26560.7|26568.7|26560.7|26561.3|26553.3|108
1761581100000|2025-10-27 16:05:00|26569.2|26561.2|26572.4|26564.4|26574.4|26566.4|26564.1|26556.1|122
1761581400000|2025-10-27 16:10:00|26571.9|26563.9|26566.3|26558.3|26572.4|26564.4|26563.8|26555.8|100
1761581700000|2025-10-27 16:15:00|26565.8|26557.8|26571.2|26563.2|26572.4|26564.4|26565.3|26557.3|68
1761582000000|2025-10-27 16:20:00|26571.7|26563.7|26576.1|26568.1|26576.6|26568.6|26571.2|26563.2|79
1761582300000|2025-10-27 16:25:00|26575.6|26567.6|26577.7|26569.7|26582.1|26574.1|26572|26564|146
1761582600000|2025-10-27 16:30:00|26578.2|26570.2|26580.6|26572.6|26581.1|26573.1|26569.7|26561.7|109
1761582900000|2025-10-27 16:35:00|26580.1|26572.1|26568.8|26560.8|26580.1|26572.1|26566.5|26558.5|81
1761583200000|2025-10-27 16:40:00|26567.3|26559.3|26566.3|26558.3|26573|26565|26565.8|26557.8|94
1761583500000|2025-10-27 16:45:00|26566.8|26558.8|26574.7|26566.7|26576.7|26568.7|26565.8|26557.8|41
1761583800000|2025-10-27 16:50:00|26575.2|26567.2|26576.5|26568.5|26579.8|26571.8|26573.7|26565.7|41
1761584100000|2025-10-27 16:55:00|26576|26568|26573.9|26565.9|26577.5|26569.5|26571.4|26563.4|27
1761584400000|2025-10-27 17:00:00|26573.4|26565.4|26571.5|26563.5|26575.9|26567.9|26570|26562|55
1761584700000|2025-10-27 17:05:00|26572|26564|26567.4|26559.4|26578.6|26570.6|26566.9|26558.9|16
1761585000000|2025-10-27 17:10:00|26567.9|26559.9|26566.5|26558.5|26571.3|26563.3|26564.5|26556.5|14
1761585300000|2025-10-27 17:15:00|26566|26558|26550.8|26542.8|26566.5|26558.5|26550.3|26542.3|68
1761585600000|2025-10-27 17:20:00|26550.3|26542.3|26548.8|26540.8|26552.6|26544.6|26544.2|26536.2|56
1761585900000|2025-10-27 17:25:00|26548.3|26540.3|26560.8|26552.8|26562.8|26554.8|26542.8|26534.8|63
1761586200000|2025-10-27 17:30:00|26561.3|26553.3|26552.3|26544.3|26562.3|26554.3|26552.3|26544.3|28
1761586500000|2025-10-27 17:35:00|26552.8|26544.8|26554.6|26546.6|26558.1|26550.1|26548.8|26540.8|141
1761586800000|2025-10-27 17:40:00|26555.1|26547.1|26550.3|26542.3|26555.1|26547.1|26550.2|26542.2|45
1761587100000|2025-10-27 17:45:00|26549.8|26541.8|26547.8|26539.8|26556.8|26548.8|26547.3|26539.3|55
1761587400000|2025-10-27 17:50:00|26548.3|26540.3|26538.1|26530.1|26553.8|26545.8|26537.1|26529.1|120
1761587700000|2025-10-27 17:55:00|26536.6|26528.6|26539.6|26531.6|26543.6|26535.6|26534.1|26526.1|94
1761588000000|2025-10-27 18:00:00|26539.1|26531.1|26540|26532|26542.2|26534.2|26530.7|26522.7|52
1761588300000|2025-10-27 18:05:00|26540.5|26532.5|26537.9|26529.9|26542.5|26534.5|26537.4|26529.4|14
1761588600000|2025-10-27 18:10:00|26538.4|26530.4|26537.9|26529.9|26541.4|26533.4|26537.4|26529.4|16
1761588900000|2025-10-27 18:15:00|26538.4|26530.4|26539.4|26531.4|26542.4|26534.4|26536.9|26528.9|20
1761589200000|2025-10-27 18:20:00|26538.9|26530.9|26527.4|26519.4|26539.4|26531.4|26526.9|26518.9|298
1761589500000|2025-10-27 18:25:00|26526.9|26518.9|26530.4|26522.4|26531.9|26523.9|26526.9|26518.9|54
1761589800000|2025-10-27 18:30:00|26529.9|26521.9|26531.2|26523.2|26534.1|26526.1|26529.9|26521.9|18
1761590100000|2025-10-27 18:35:00|26531.7|26523.7|26529.5|26521.5|26533|26525|26528.5|26520.5|40
1761590400000|2025-10-27 18:40:00|26530|26522|26541.8|26533.8|26545.3|26537.3|26530|26522|148
1761590700000|2025-10-27 18:45:00|26541.3|26533.3|26540.9|26532.9|26545|26537|26539.4|26531.4|173
1761591000000|2025-10-27 18:50:00|26540.4|26532.4|26552|26544|26554.4|26546.4|26538.4|26530.4|129
1761591300000|2025-10-27 18:55:00|26551.5|26543.5|26555.2|26525.2|26555.2|26546|26545.2|26525.2|83
1761591600000|2025-10-27 19:00:00|26555.3|26525.3|26552.1|26522.1|26555.6|26525.6|26548.2|26518.2|0
1761591900000|2025-10-27 19:05:00|26552.4|26522.4|26556.6|26526.6|26557.2|26527.2|26552.2|26522.2|0
1761592200000|2025-10-27 19:10:00|26556.3|26526.3|26559.6|26529.6|26559.7|26529.7|26556|26526|0
1761592500000|2025-10-27 19:15:00|26559.3|26529.3|26548.1|26518.1|26559.5|26529.5|26548.1|26518.1|0
1761592800000|2025-10-27 19:20:00|26548.4|26518.4|26547.6|26517.6|26552.9|26522.9|26546.8|26516.8|0
1761593100000|2025-10-27 19:25:00|26547.3|26517.3|26546.2|26516.2|26550.5|26520.5|26545.8|26515.8|0
1761593400000|2025-10-27 19:30:00|26546.5|26516.5|26547.4|26517.4|26551|26521|26545.9|26515.9|0
1761593700000|2025-10-27 19:35:00|26547.1|26517.1|26566.7|26536.7|26570.3|26540.3|26547.1|26517.1|0
1761594000000|2025-10-27 19:40:00|26566.8|26536.8|26555.9|26525.9|26566.8|26536.8|26555.9|26525.9|0
1761594300000|2025-10-27 19:45:00|26556|26526|26568.7|26538.7|26569.5|26539.5|26555.7|26525.7|0
1761594600000|2025-10-27 19:50:00|26570.2|26540.2|26567.2|26537.2|26570.2|26540.2|26562|26532|0
1761594900000|2025-10-27 19:55:00|26567.1|26537.1|26571|26541|26579.5|26549.5|26561.2|26531.2|0
1761595200000|2025-10-27 20:00:00|26572.3|26542.3|26616|26586|26619.3|26589.3|26568|26538|0
1761595500000|2025-10-27 20:05:00|26617.3|26587.3|26609.9|26579.9|26627.5|26597.5|26609.3|26579.3|0
1761595800000|2025-10-27 20:10:00|26609.5|26579.5|26617.7|26587.7|26619.7|26589.7|26609.5|26579.5|0
1761596100000|2025-10-27 20:15:00|26616.4|26586.4|26631|26601|26638.3|26608.3|26616.4|26586.4|0
1761596400000|2025-10-27 20:20:00|26631.6|26601.6|26635.2|26605.2|26640.1|26610.1|26629.4|26599.4|0
1761596700000|2025-10-27 20:25:00|26634.6|26604.6|26645.6|26615.6|26647.7|26617.7|26632.7|26602.7|0
1761597000000|2025-10-27 20:30:00|26644.8|26614.8|26627.4|26597.4|26651.6|26621.6|26625.6|26595.6|0
1761597300000|2025-10-27 20:35:00|26627.1|26597.1|26580.7|26550.7|26635.5|26605.5|26575.9|26545.9|0
1761597600000|2025-10-27 20:40:00|26579.9|26549.9|26579.6|26549.6|26581.1|26551.1|26575.6|26545.6|0
1761597900000|2025-10-27 20:45:00|26580.3|26550.3|26584.1|26554.1|26587.1|26557.1|26578|26548|0
1761598200000|2025-10-27 20:50:00|26584|26554|26600.5|26570.5|26605.3|26575.3|26582.5|26552.5|0
1761598500000|2025-10-27 20:55:00|26600.1|26570.1|26592.6|26562.6|26603.2|26573.2|26590.8|26560.8|0
1761598800000|2025-10-27 21:00:00|26592.8|26562.8|26583.6|26553.6|26592.8|26562.8|26582.5|26552.5|0
1761599100000|2025-10-27 21:05:00|26583.9|26553.9|26590.5|26560.5|26590.5|26560.5|26582.5|26552.5|0
1761599400000|2025-10-27 21:10:00|26588.7|26558.7|26589.4|26559.4|26591.7|26561.7|26588.2|26558.2|0
1761599700000|2025-10-27 21:15:00|26590.3|26560.3|26591.5|26561.5|26591.7|26561.7|26588.2|26558.2|0
1761600000000|2025-10-27 21:20:00|26591.2|26561.2|26587.1|26557.1|26591.9|26561.9|26583.9|26553.9|0
1761600300000|2025-10-27 21:25:00|26587.3|26557.3|26605.2|26575.2|26606.8|26576.8|26587.3|26557.3|0
1761600600000|2025-10-27 21:30:00|26604.9|26574.9|26603.2|26573.2|26604.9|26574.9|26602.7|26572.7|0
1761600900000|2025-10-27 21:35:00|26602.1|26572.1|26609.2|26579.2|26609.2|26579.2|26602.1|26572.1|0
1761601200000|2025-10-27 21:40:00|26608.5|26578.5|26608.3|26578.3|26609.7|26579.7|26608.3|26578.3|0
1761601500000|2025-10-27 21:45:00|26608.7|26578.7|26608.1|26578.1|26608.7|26578.7|26607.8|26577.8|0
1761601800000|2025-10-27 21:50:00|26605.3|26575.3|26599.7|26569.7|26606.9|26576.9|26599.7|26569.7|0
1761602100000|2025-10-27 21:55:00|26599.4|26569.4|26600.3|26570.3|26602.1|26572.1|26599.4|26569.4|0
1761602400000|2025-10-27 22:00:00|26597.3|26567.3|26614.9|26584.9|26615.9|26585.9|26592|26562|0
1761602700000|2025-10-27 22:05:00|26616.1|26586.1|26607.6|26577.6|26617.4|26587.4|26605.1|26575.1|0
1761603000000|2025-10-27 22:10:00|26608.8|26578.8|26606|26576|26611.9|26581.9|26602|26572|0
1761603300000|2025-10-27 22:15:00|26605.7|26575.7|26611.9|26581.9|26620.5|26590.5|26604.7|26574.7|0
1761603600000|2025-10-27 22:20:00|26612.6|26582.6|26617.6|26587.6|26617.6|26587.6|26608.6|26578.6|0
1761603900000|2025-10-27 22:25:00|26618.2|26588.2|26611.2|26581.2|26618.9|26588.9|26611.1|26581.1|0
1761604200000|2025-10-27 22:30:00|26611.5|26581.5|26601.3|26571.3|26613.6|26583.6|26597.5|26567.5|0
1761604500000|2025-10-27 22:35:00|26601.5|26571.5|26604.8|26574.8|26604.8|26574.8|26600.2|26570.2|0
1761604800000|2025-10-27 22:40:00|26603.6|26573.6|26596.5|26566.5|26604.5|26574.5|26592.7|26562.7|0
1761605100000|2025-10-27 22:45:00|26597.7|26567.7|26598.9|26568.9|26600.2|26570.2|26595.3|26565.3|0
1761605400000|2025-10-27 22:50:00|26599.5|26569.5|26597.7|26567.7|26599.9|26569.9|26595.6|26565.6|0
1761605700000|2025-10-27 22:55:00|26597.6|26567.6|26596.3|26566.3|26598.8|26568.8|26596.2|26566.2|0
1761606000000|2025-10-27 23:00:00|26597.5|26567.5|26598.9|26568.9|26603|26573|26592.8|26562.8|0
1761606300000|2025-10-27 23:05:00|26599.5|26569.5|26595.7|26565.7|26600.8|26570.8|26590.8|26560.8|0
1761606600000|2025-10-27 23:10:00|26596.9|26566.9|26597.8|26567.8|26600.1|26570.1|26594.2|26564.2|0
1761606900000|2025-10-27 23:15:00|26598.4|26568.4|26605.7|26575.7|26606.4|26576.4|26597.5|26567.5|0
1761607200000|2025-10-27 23:20:00|26605.5|26575.5|26611.1|26581.1|26614.1|26584.1|26600.5|26570.5|0
1761607500000|2025-10-27 23:25:00|26609.8|26579.8|26611.5|26581.5|26624|26594|26609.6|26579.6|0
1761607800000|2025-10-27 23:30:00|26610.3|26580.3|26601.2|26571.2|26616.9|26586.9|26599.1|26569.1|0
1761608100000|2025-10-27 23:35:00|26601.8|26571.8|26599.4|26569.4|26603.1|26573.1|26595.8|26565.8|0
1761608400000|2025-10-27 23:40:00|26598.9|26568.9|26592.8|26562.8|26601.3|26571.3|26591.6|26561.6|0
1761608700000|2025-10-27 23:45:00|26592.2|26562.2|26600.6|26570.6|26601.2|26571.2|26589.7|26559.7|0
1761609000000|2025-10-27 23:50:00|26601.8|26571.8|26589.4|26559.4|26603.4|26573.4|26589|26559|0
1761609300000|2025-10-27 23:55:00|26590|26560|26589.9|26559.9|26593.2|26563.2|26584.3|26554.3|0
1761609600000|2025-10-28 00:00:00|26588.6|26558.6|26600.6|26570.6|26624.6|26594.6|26588.4|26558.4|0
1761609900000|2025-10-28 00:05:00|26601.3|26571.3|26596.1|26566.1|26601.3|26571.3|26590.5|26560.5|0
1761610200000|2025-10-28 00:10:00|26597.3|26567.3|26603.6|26573.6|26608.1|26578.1|26596.3|26566.3|0
1761610500000|2025-10-28 00:15:00|26603|26573|26588.9|26558.9|26604.9|26574.9|26588.9|26558.9|0
1761610800000|2025-10-28 00:20:00|26589.5|26559.5|26591.6|26561.6|26596.9|26566.9|26588.6|26558.6|0
1761611100000|2025-10-28 00:25:00|26590.3|26560.3|26591.6|26561.6|26596.2|26566.2|26590.3|26560.3|0
1761611400000|2025-10-28 00:30:00|26590.9|26560.9|26587.7|26557.7|26592.1|26562.1|26584.4|26554.4|0
1761611700000|2025-10-28 00:35:00|26588.3|26558.3|26606|26576|26612.2|26582.2|26586.4|26556.4|0
1761612000000|2025-10-28 00:40:00|26606.6|26576.6|26605.6|26575.6|26610.5|26580.5|26600.4|26570.4|0
1761612300000|2025-10-28 00:45:00|26604.9|26574.9|26590.7|26560.7|26604.9|26574.9|26590.7|26560.7|0
1761612600000|2025-10-28 00:50:00|26589.4|26559.4|26589.6|26559.6|26595.7|26565.7|26589.3|26559.3|0
1761612900000|2025-10-28 00:55:00|26590.8|26560.8|26591.3|26561.3|26597.4|26567.4|26590.8|26560.8|0
1761613200000|2025-10-28 01:00:00|26591|26561|26587.8|26557.8|26596.3|26566.3|26587.2|26557.2|0
1761613500000|2025-10-28 01:05:00|26588.8|26558.8|26572|26542|26590.7|26560.7|26570.6|26540.6|0
1761613800000|2025-10-28 01:10:00|26572.6|26542.6|26533.1|26503.1|26572.6|26542.6|26533|26503|0
1761614100000|2025-10-28 01:15:00|26531.9|26501.9|26545.3|26540.3|26585.6|26580.6|26524.1|26501.9|4475
1761614400000|2025-10-28 01:20:00|26547.3|26542.3|26544.6|26539.6|26568.9|26563.9|26530.6|26525.6|1612
1761614700000|2025-10-28 01:25:00|26543.6|26538.6|26538.5|26533.5|26570.9|26565.9|26533.4|26528.4|1528
1761615000000|2025-10-28 01:30:00|26539|26534|26453.1|26448.1|26563.3|26558.3|26450.1|26445.1|6872
1761615300000|2025-10-28 01:35:00|26455.1|26450.1|26432.1|26427.1|26494.3|26489.3|26425.6|26420.6|3102
1761615600000|2025-10-28 01:40:00|26431.6|26426.6|26433.8|26428.8|26470.7|26465.7|26414.5|26409.5|2504
1761615900000|2025-10-28 01:45:00|26433.3|26428.3|26386.4|26381.4|26438.6|26433.6|26368.7|26363.7|2565
1761616200000|2025-10-28 01:50:00|26385.9|26380.9|26391.5|26386.5|26410.2|26405.2|26360.5|26355.5|2645
1761616500000|2025-10-28 01:55:00|26392|26387|26398.1|26393.1|26412.6|26407.6|26380.6|26375.6|1584
1761616800000|2025-10-28 02:00:00|26398.6|26393.6|26417.2|26412.2|26427.9|26422.9|26391.2|26386.2|1837
1761617100000|2025-10-28 02:05:00|26416.7|26411.7|26416.2|26411.2|26439.9|26434.9|26385|26380|1437
1761617400000|2025-10-28 02:10:00|26417.2|26412.2|26445.5|26440.5|26448.7|26443.7|26409.1|26404.1|1136
1761617700000|2025-10-28 02:15:00|26446|26441|26420.2|26415.2|26453|26448|26411|26406|1500
1761618000000|2025-10-28 02:20:00|26420.7|26415.7|26408.4|26403.4|26421.5|26416.5|26384.1|26379.1|1057
1761618300000|2025-10-28 02:25:00|26408.9|26403.9|26414.1|26409.1|26423|26418|26388.1|26383.1|914
1761618600000|2025-10-28 02:30:00|26413.6|26408.6|26372.9|26367.9|26416.1|26411.1|26367.3|26362.3|1899
1761618900000|2025-10-28 02:35:00|26373.4|26368.4|26368.1|26363.1|26404|26399|26368.1|26363.1|1246
1761619200000|2025-10-28 02:40:00|26368.6|26363.6|26384.6|26379.6|26397.8|26392.8|26341.5|26336.5|1298
1761619500000|2025-10-28 02:45:00|26385.1|26380.1|26349.5|26344.5|26387.9|26382.9|26343.1|26338.1|1131
1761619800000|2025-10-28 02:50:00|26349|26344|26364.4|26359.4|26370.5|26365.5|26344.8|26339.8|936
1761620100000|2025-10-28 02:55:00|26364.9|26359.9|26394.5|26389.5|26398|26393|26358.9|26353.9|1683
1761620400000|2025-10-28 03:00:00|26394.4|26389.4|26419.2|26414.2|26423.7|26418.7|26388.4|26383.4|1031
1761620700000|2025-10-28 03:05:00|26420.7|26415.7|26413.5|26408.5|26433.7|26428.7|26413|26408|836
1761621000000|2025-10-28 03:10:00|26414.5|26409.5|26407.4|26402.4|26428.7|26423.7|26398.4|26393.4|1120
1761621300000|2025-10-28 03:15:00|26407.9|26402.9|26419|26414|26448.3|26443.3|26398.9|26393.9|1092
1761621600000|2025-10-28 03:20:00|26418|26413|26439.1|26434.1|26444.1|26439.1|26405.8|26400.8|1039
1761621900000|2025-10-28 03:25:00|26440.1|26435.1|26439|26434|26461.4|26456.4|26435.8|26430.8|1376
1761622200000|2025-10-28 03:30:00|26441|26436|26444|26439|26451.1|26446.1|26430.1|26425.1|918
1761622500000|2025-10-28 03:35:00|26444.5|26439.5|26460.2|26455.2|26464.3|26459.3|26443|26438|619
1761622800000|2025-10-28 03:40:00|26460.7|26455.7|26460.3|26455.3|26467.9|26462.9|26452.6|26447.6|508
1761623100000|2025-10-28 03:45:00|26459.8|26454.8|26475.5|26470.5|26477.2|26472.2|26456.4|26451.4|549
1761623400000|2025-10-28 03:50:00|26476|26471|26474.1|26469.1|26485.3|26480.3|26468.6|26463.6|1074
1761623700000|2025-10-28 03:55:00|26473.6|26468.6|26467.4|26462.4|26480.1|26475.1|26467.4|26462.4|1177
1761624000000|2025-10-28 04:00:00|26491.5|26461.5|26481.8|26451.8|26495.5|26465.5|26478.3|26448.3|3
1761624300000|2025-10-28 04:05:00|26482.4|26452.4|26470.2|26440.2|26485|26455|26468.3|26438.3|0
1761624600000|2025-10-28 04:10:00|26470.8|26440.8|26468.8|26438.8|26472.7|26442.7|26467.6|26437.6|0
1761624900000|2025-10-28 04:15:00|26468.9|26438.9|26457.9|26427.9|26468.9|26438.9|26453.7|26423.7|0
1761625200000|2025-10-28 04:20:00|26456.6|26426.6|26460.6|26430.6|26460.6|26430.6|26451.5|26421.5|0
1761625500000|2025-10-28 04:25:00|26459.4|26429.4|26442.3|26412.3|26460.4|26430.4|26432.9|26402.9|0
1761625800000|2025-10-28 04:30:00|26441.7|26411.7|26440.8|26410.8|26444.3|26414.3|26438.3|26408.3|0
1761626100000|2025-10-28 04:35:00|26441.4|26411.4|26438.6|26408.6|26443.3|26413.3|26436.6|26406.6|0
1761626400000|2025-10-28 04:40:00|26438|26408|26431.3|26401.3|26442.5|26412.5|26431.1|26401.1|0
1761626700000|2025-10-28 04:45:00|26432.6|26402.6|26434.7|26404.7|26436.1|26406.1|26431.1|26401.1|0
1761627000000|2025-10-28 04:50:00|26435.2|26405.2|26451.9|26421.9|26452.5|26422.5|26430.7|26400.7|0
1761627300000|2025-10-28 04:55:00|26452.5|26422.5|26451.9|26421.9|26460.7|26430.7|26450.6|26420.6|16
1761627600000|2025-10-28 05:00:00|26443.1|26438.1|26493.5|26488.5|26512.7|26507.7|26442.6|26437.6|2279
1761627900000|2025-10-28 05:05:00|26492.5|26487.5|26496.6|26491.6|26510.1|26505.1|26461.5|26456.5|1737
1761628200000|2025-10-28 05:10:00|26495.6|26490.6|26468.8|26463.8|26499|26494|26461|26456|1349
1761628500000|2025-10-28 05:15:00|26466.3|26461.3|26452.8|26447.8|26482.4|26477.4|26444.7|26439.7|1389
1761628800000|2025-10-28 05:20:00|26452.3|26447.3|26407.3|26402.3|26460.8|26455.8|26405.7|26400.7|1265
1761629100000|2025-10-28 05:25:00|26406.8|26401.8|26430.8|26425.8|26438.2|26433.2|26402.6|26397.6|1091
1761629400000|2025-10-28 05:30:00|26428.3|26423.3|26400.5|26395.5|26430.2|26425.2|26385.6|26380.6|1467
1761629700000|2025-10-28 05:35:00|26401|26396|26331.4|26326.4|26403|26398|26329.6|26324.6|1288
1761630000000|2025-10-28 05:40:00|26329.9|26324.9|26328.6|26323.6|26369.6|26364.6|26316.9|26311.9|1645
1761630300000|2025-10-28 05:45:00|26328.1|26323.1|26353.7|26348.7|26363.3|26358.3|26325.1|26320.1|1258
1761630600000|2025-10-28 05:50:00|26353.2|26348.2|26370.3|26365.3|26382.5|26377.5|26347.2|26342.2|1532
1761630900000|2025-10-28 05:55:00|26370.8|26365.8|26363.4|26358.4|26373.4|26368.4|26351.9|26346.9|1079
1761631200000|2025-10-28 06:00:00|26359.4|26354.4|26333.3|26328.3|26391.5|26386.5|26328.3|26323.3|3730
1761631500000|2025-10-28 06:05:00|26333.8|26328.8|26371.9|26366.9|26371.9|26366.9|26325.6|26320.6|937
1761631800000|2025-10-28 06:10:00|26371.4|26366.4|26357.2|26352.2|26377.9|26372.9|26344.8|26339.8|993
1761632100000|2025-10-28 06:15:00|26356.2|26351.2|26349.4|26344.4|26368.4|26363.4|26337.4|26332.4|849
1761632400000|2025-10-28 06:20:00|26350.9|26345.9|26355.4|26350.4|26362.7|26357.7|26334.9|26329.9|923
1761632700000|2025-10-28 06:25:00|26354.9|26349.9|26331.5|26326.5|26371.4|26366.4|26331.4|26326.4|625
1761633000000|2025-10-28 06:30:00|26330|26325|26341.5|26336.5|26363.4|26358.4|26330|26325|802
1761633300000|2025-10-28 06:35:00|26341|26336|26306.2|26301.2|26344.2|26339.2|26301.4|26296.4|935
1761633600000|2025-10-28 06:40:00|26306.7|26301.7|26328|26323|26328.5|26323.5|26299.9|26294.9|1063
1761633900000|2025-10-28 06:45:00|26327.5|26322.5|26327.3|26322.3|26339.4|26334.4|26307.9|26302.9|764
1761634200000|2025-10-28 06:50:00|26327.9|26322.9|26317.8|26312.8|26329.6|26324.6|26307.8|26302.8|759
1761634500000|2025-10-28 06:55:00|26318.3|26313.3|26325.5|26320.5|26328.8|26323.8|26304.2|26299.2|1036
1761634800000|2025-10-28 07:00:00|26326|26321|26312.3|26307.3|26330.3|26325.3|26293.4|26288.4|1019
1761635100000|2025-10-28 07:05:00|26311.8|26306.8|26292.4|26287.4|26317.1|26312.1|26285.7|26280.7|901
1761635400000|2025-10-28 07:10:00|26293.9|26288.9|26269.9|26264.9|26293.9|26288.9|26263.6|26258.6|1183
1761635700000|2025-10-28 07:15:00|26270.3|26265.3|26290.3|26285.3|26303.5|26298.5|26268.5|26263.5|836
1761636000000|2025-10-28 07:20:00|26292.3|26287.3|26301.5|26296.5|26308.9|26303.9|26288.9|26283.9|682
1761636300000|2025-10-28 07:25:00|26302|26297|26323.2|26318.2|26328|26323|26301.5|26296.5|815
1761636600000|2025-10-28 07:30:00|26322.7|26317.7|26306.4|26301.4|26324.7|26319.7|26301.5|26296.5|1033
1761636900000|2025-10-28 07:35:00|26306.9|26301.9|26310.8|26305.8|26318.7|26313.7|26301.4|26296.4|953
1761637200000|2025-10-28 07:40:00|26311.3|26306.3|26317.2|26312.2|26322.8|26317.8|26309.8|26304.8|1064
1761637500000|2025-10-28 07:45:00|26316.7|26311.7|26307.2|26302.2|26325.1|26320.1|26306.1|26301.1|759
1761637800000|2025-10-28 07:50:00|26308.2|26303.2|26288.7|26283.7|26311.4|26306.4|26288.2|26283.2|936
1761638100000|2025-10-28 07:55:00|26289.7|26284.7|26324.4|26319.4|26324.4|26319.4|26289.2|26284.2|1918
1761638400000|2025-10-28 08:00:00|26324.9|26319.9|26314.9|26309.9|26326.8|26321.8|26305.9|26300.9|1182
1761638700000|2025-10-28 08:05:00|26313.9|26308.9|26344|26339|26344.5|26339.5|26311.9|26306.9|1643
1761639000000|2025-10-28 08:10:00|26341.5|26336.5|26329|26324|26350.2|26345.2|26324.1|26319.1|7763
1761639300000|2025-10-28 08:15:00|26328.5|26323.5|26318|26313|26338.5|26333.5|26316.5|26311.5|6070
1761639600000|2025-10-28 08:20:00|26318.5|26313.5|26330.2|26325.2|26333.8|26328.8|26314.8|26309.8|399
1761639900000|2025-10-28 08:25:00|26329.7|26324.7|26352.5|26347.5|26356.7|26351.7|26329.2|26324.2|2513
1761640200000|2025-10-28 08:30:00|26360.3|26330.3|26367.4|26337.4|26371.4|26341.4|26360.3|26330.3|0
1761640500000|2025-10-28 08:35:00|26366.7|26336.7|26355.4|26325.4|26366.7|26336.7|26354.4|26324.4|0
1761640800000|2025-10-28 08:40:00|26355.6|26325.6|26363.1|26333.1|26363.1|26333.1|26355.6|26325.6|0
1761641100000|2025-10-28 08:45:00|26364.3|26334.3|26375|26345|26375.1|26345.1|26362.1|26332.1|0
1761641400000|2025-10-28 08:50:00|26374.6|26344.6|26370.6|26340.6|26380.9|26350.9|26370.2|26340.2|0
1761641700000|2025-10-28 08:55:00|26369.9|26339.9|26373.4|26343.4|26375.1|26345.1|26369.9|26339.9|0
1761642000000|2025-10-28 09:00:00|26373.9|26343.9|26378.1|26348.1|26382.6|26352.6|26373.1|26343.1|0
1761642300000|2025-10-28 09:05:00|26378.4|26348.4|26372.1|26342.1|26382.8|26352.8|26372.1|26342.1|0
1761642600000|2025-10-28 09:10:00|26372.7|26342.7|26371.6|26341.6|26376.8|26346.8|26367.2|26337.2|0
1761642900000|2025-10-28 09:15:00|26366.5|26358.5|26385.8|26377.8|26408.5|26400.5|26366.5|26358.5|1560
1761643200000|2025-10-28 09:20:00|26386.3|26378.3|26373.2|26365.2|26386.8|26378.8|26369.2|26361.2|870
1761643500000|2025-10-28 09:25:00|26373.7|26365.7|26379.5|26371.5|26379.5|26371.5|26369.3|26361.3|271
1761643800000|2025-10-28 09:30:00|26379|26371|26393|26385|26393.5|26385.5|26369.1|26361.1|223
1761644100000|2025-10-28 09:35:00|26392.5|26384.5|26391|26383|26401.2|26393.2|26389.9|26381.9|64
1761644400000|2025-10-28 09:40:00|26390.5|26382.5|26398.5|26390.5|26400.1|26392.1|26388|26380|67
1761644700000|2025-10-28 09:45:00|26399|26391|26397.4|26389.4|26401.1|26393.1|26392.8|26384.8|241
1761645000000|2025-10-28 09:50:00|26397.9|26389.9|26390.6|26382.6|26401.8|26393.8|26387.9|26379.9|199
1761645300000|2025-10-28 09:55:00|26391.1|26383.1|26389.4|26381.4|26395.4|26387.4|26384|26376|158
1761645600000|2025-10-28 10:00:00|26389.9|26381.9|26399.2|26391.2|26403.2|26395.2|26388.9|26380.9|56
1761645900000|2025-10-28 10:05:00|26399.7|26391.7|26405.2|26397.2|26406.8|26398.8|26399.7|26391.7|48
1761646200000|2025-10-28 10:10:00|26404.7|26396.7|26405.8|26397.8|26410.4|26402.4|26399.7|26391.7|61
1761646500000|2025-10-28 10:15:00|26406.3|26398.3|26417.4|26409.4|26417.4|26409.4|26404.9|26396.9|150
1761646800000|2025-10-28 10:20:00|26417.9|26409.9|26411.4|26403.4|26419.8|26411.8|26403.6|26395.6|78
1761647100000|2025-10-28 10:25:00|26410.9|26402.9|26401.9|26393.9|26412.4|26404.4|26401.9|26393.9|21
1761647400000|2025-10-28 10:30:00|26398.9|26390.9|26408.9|26400.9|26409.7|26401.7|26397.9|26389.9|77
1761647700000|2025-10-28 10:35:00|26408.4|26400.4|26395.1|26387.1|26408.9|26400.9|26394.1|26386.1|23
1761648000000|2025-10-28 10:40:00|26395.6|26387.6|26391.7|26383.7|26397.9|26389.9|26389.7|26381.7|14
1761648300000|2025-10-28 10:45:00|26391.2|26383.2|26400.1|26392.1|26402.2|26394.2|26389.2|26381.2|129
1761648600000|2025-10-28 10:50:00|26399.6|26391.6|26398.2|26390.2|26401.2|26393.2|26395.7|26387.7|322
1761648900000|2025-10-28 10:55:00|26397.7|26389.7|26403.2|26395.2|26406.7|26398.7|26393.2|26385.2|51
1761649200000|2025-10-28 11:00:00|26403.7|26395.7|26400.2|26392.2|26406.2|26398.2|26397.2|26389.2|81
1761649500000|2025-10-28 11:05:00|26399.7|26391.7|26393.4|26385.4|26411.2|26403.2|26392.9|26384.9|348
1761649800000|2025-10-28 11:10:00|26392.9|26384.9|26390.3|26382.3|26395|26387|26388|26380|61
1761650100000|2025-10-28 11:15:00|26389.8|26381.8|26392.5|26384.5|26394.1|26386.1|26386.1|26378.1|163
1761650400000|2025-10-28 11:20:00|26392|26384|26398.1|26390.1|26398.1|26390.1|26389.5|26381.5|116
1761650700000|2025-10-28 11:25:00|26398.6|26390.6|26393.9|26385.9|26400.7|26392.7|26391.4|26383.4|27
1761651000000|2025-10-28 11:30:00|26393.4|26385.4|26402.4|26394.4|26402.9|26394.9|26391.4|26383.4|55
1761651300000|2025-10-28 11:35:00|26402.9|26394.9|26405.1|26397.1|26409.4|26401.4|26402.9|26394.9|23
1761651600000|2025-10-28 11:40:00|26406.1|26398.1|26403.1|26395.1|26406.2|26398.2|26401.4|26393.4|21
1761651900000|2025-10-28 11:45:00|26402.6|26394.6|26409.4|26401.4|26410.4|26402.4|26402.6|26394.6|60
1761652200000|2025-10-28 11:50:00|26408.9|26400.9|26414.6|26406.6|26418.7|26410.7|26408.9|26400.9|89
1761652500000|2025-10-28 11:55:00|26415.1|26407.1|26409.5|26401.5|26419.1|26411.1|26409.5|26401.5|46
1761652800000|2025-10-28 12:00:00|26410|26402|26397.3|26389.3|26412.5|26404.5|26397.1|26389.1|64
1761653100000|2025-10-28 12:05:00|26398.3|26390.3|26404.9|26396.9|26406.5|26398.5|26398.3|26390.3|29
1761653400000|2025-10-28 12:10:00|26404.4|26396.4|26408.5|26400.5|26409.8|26401.8|26400.8|26392.8|43
1761653700000|2025-10-28 12:15:00|26408|26400|26398.2|26390.2|26408|26400|26397.3|26389.3|20
1761654000000|2025-10-28 12:20:00|26398.7|26390.7|26386.8|26378.8|26400.3|26392.3|26385.8|26377.8|35
1761654300000|2025-10-28 12:25:00|26386.3|26378.3|26399.3|26391.3|26399.8|26391.8|26385.3|26377.3|32
1761654600000|2025-10-28 12:30:00|26398.8|26390.8|26399.8|26391.8|26404.5|26396.5|26396.3|26388.3|240
1761654900000|2025-10-28 12:35:00|26400.3|26392.3|26415.8|26407.8|26416.7|26408.7|26400.3|26392.3|97
1761655200000|2025-10-28 12:40:00|26415.3|26407.3|26400.1|26392.1|26420.3|26412.3|26399.1|26391.1|57
1761655500000|2025-10-28 12:45:00|26399.6|26391.6|26406|26398|26409.6|26401.6|26399.6|26391.6|69
1761655800000|2025-10-28 12:50:00|26406.5|26398.5|26415.5|26407.5|26419.1|26411.1|26405.5|26397.5|33
1761656100000|2025-10-28 12:55:00|26416.5|26408.5|26410.7|26402.7|26417.5|26409.5|26409.3|26401.3|31
1761656400000|2025-10-28 13:00:00|26411.2|26403.2|26421.9|26413.9|26426.7|26418.7|26406.5|26398.5|77
1761656700000|2025-10-28 13:05:00|26422.4|26414.4|26413.5|26405.5|26430.3|26422.3|26409.6|26401.6|54
1761657000000|2025-10-28 13:10:00|26414|26406|26420.5|26412.5|26422.1|26414.1|26410|26402|50
1761657300000|2025-10-28 13:15:00|26420|26412|26424.4|26416.4|26429.1|26421.1|26419.5|26411.5|48
1761657600000|2025-10-28 13:20:00|26423.9|26415.9|26412.7|26404.7|26423.9|26415.9|26411.1|26403.1|46
1761657900000|2025-10-28 13:25:00|26413.2|26405.2|26425.5|26417.5|26426.5|26418.5|26409.5|26401.5|74
1761658200000|2025-10-28 13:30:00|26426|26418|26439.7|26431.7|26441.4|26433.4|26404.5|26396.5|461
1761658500000|2025-10-28 13:35:00|26440.7|26432.7|26417.3|26409.3|26460|26452|26414.6|26406.6|287
1761658800000|2025-10-28 13:40:00|26416.8|26408.8|26425.6|26417.6|26433.2|26425.2|26397.4|26389.4|245
1761659100000|2025-10-28 13:45:00|26425.1|26417.1|26423.8|26415.8|26428.8|26420.8|26413.1|26405.1|479
1761659400000|2025-10-28 13:50:00|26422.8|26414.8|26426.2|26418.2|26435.1|26427.1|26417.4|26409.4|335
1761659700000|2025-10-28 13:55:00|26426.7|26418.7|26429.6|26421.6|26441.3|26433.3|26419.1|26411.1|166
1761660000000|2025-10-28 14:00:00|26429.1|26421.1|26395|26387|26429.6|26421.6|26394.5|26386.5|136
1761660300000|2025-10-28 14:05:00|26394.5|26386.5|26401.5|26393.5|26408.3|26400.3|26383.3|26375.3|86
1761660600000|2025-10-28 14:10:00|26401|26393|26423.5|26415.5|26431|26423|26399.5|26391.5|100
1761660900000|2025-10-28 14:15:00|26424|26416|26438.7|26430.7|26441.7|26433.7|26422.7|26414.7|143
1761661200000|2025-10-28 14:20:00|26439.2|26431.2|26463.4|26455.4|26466.3|26458.3|26437.7|26429.7|166
1761661500000|2025-10-28 14:25:00|26463.9|26455.9|26463|26455|26475.6|26467.6|26453.8|26445.8|111
1761661800000|2025-10-28 14:30:00|26462.5|26454.5|26454.1|26446.1|26474.1|26466.1|26446.2|26438.2|85
1761662100000|2025-10-28 14:35:00|26454.6|26446.6|26448.2|26440.2|26460|26452|26445.7|26437.7|55
1761662400000|2025-10-28 14:40:00|26447.7|26439.7|26433.5|26425.5|26447.7|26439.7|26431.5|26423.5|79
1761662700000|2025-10-28 14:45:00|26434|26426|26443.4|26435.4|26449.4|26441.4|26424.9|26416.9|94
1761663000000|2025-10-28 14:50:00|26443.6|26435.6|26436|26428|26448.6|26440.6|26430.1|26422.1|66
1761663300000|2025-10-28 14:55:00|26436.5|26428.5|26443.9|26435.9|26447.4|26439.4|26430.5|26422.5|66
1761663600000|2025-10-28 15:00:00|26443.4|26435.4|26452.8|26444.8|26459.3|26451.3|26436.4|26428.4|161
1761663900000|2025-10-28 15:05:00|26453.3|26445.3|26454.6|26446.6|26460.3|26452.3|26451.3|26443.3|37
1761664200000|2025-10-28 15:10:00|26454.1|26446.1|26461.9|26453.9|26464.6|26456.6|26453.1|26445.1|57
1761664500000|2025-10-28 15:15:00|26461.4|26453.4|26456|26448|26464.4|26456.4|26453|26445|81
1761664800000|2025-10-28 15:20:00|26455.5|26447.5|26458.6|26450.6|26468|26460|26455|26447|80
1761665100000|2025-10-28 15:25:00|26458.1|26450.1|26460.9|26452.9|26465|26457|26452.5|26444.5|98
1761665400000|2025-10-28 15:30:00|26461.4|26453.4|26452|26444|26467|26459|26451.5|26443.5|62
1761665700000|2025-10-28 15:35:00|26451.5|26443.5|26446.8|26438.8|26454|26446|26436.4|26428.4|81
1761666000000|2025-10-28 15:40:00|26447.3|26439.3|26433.8|26425.8|26447.3|26439.3|26426.4|26418.4|103
1761666300000|2025-10-28 15:45:00|26433.3|26425.3|26439.9|26431.9|26446.4|26438.4|26433.3|26425.3|39
1761666600000|2025-10-28 15:50:00|26439.4|26431.4|26449.7|26441.7|26450.7|26442.7|26439.4|26431.4|123
1761666900000|2025-10-28 15:55:00|26450.2|26442.2|26442.7|26434.7|26457.7|26449.7|26440.2|26432.2|60
1761667200000|2025-10-28 16:00:00|26442.2|26434.2|26451.5|26443.5|26453.5|26445.5|26435.1|26427.1|90
1761667500000|2025-10-28 16:05:00|26452|26444|26457.6|26449.6|26467.1|26459.1|26450|26442|196
1761667800000|2025-10-28 16:10:00|26457.1|26449.1|26465.8|26457.8|26466.8|26458.8|26451.1|26443.1|89
1761668100000|2025-10-28 16:15:00|26466.3|26458.3|26450.9|26442.9|26467.3|26459.3|26450.3|26442.3|94
1761668400000|2025-10-28 16:20:00|26451.4|26443.4|26449.3|26441.3|26457.3|26449.3|26447.8|26439.8|359
1761668700000|2025-10-28 16:25:00|26448.8|26440.8|26441.9|26433.9|26457.5|26449.5|26441.9|26433.9|334
1761669000000|2025-10-28 16:30:00|26442.4|26434.4|26494.3|26486.3|26571.2|26563.2|26439.9|26431.9|1374
1761669300000|2025-10-28 16:35:00|26495.3|26487.3|26442.5|26434.5|26508.3|26500.3|26440|26432|540
1761669600000|2025-10-28 16:40:00|26443|26435|26468.5|26460.5|26483.3|26475.3|26437.5|26429.5|273
1761669900000|2025-10-28 16:45:00|26468|26460|26475|26467|26489.6|26481.6|26465.1|26457.1|63
1761670200000|2025-10-28 16:50:00|26473.5|26465.5|26493.9|26485.9|26500.2|26492.2|26472.5|26464.5|86
1761670500000|2025-10-28 16:55:00|26494.7|26486.7|26506.1|26498.1|26518.5|26510.5|26491.9|26483.9|108
1761670800000|2025-10-28 17:00:00|26506.6|26498.6|26510.4|26502.4|26518|26510|26502.6|26494.6|41
1761671100000|2025-10-28 17:05:00|26509.9|26501.9|26523.9|26515.9|26529.6|26521.6|26509.4|26501.4|61
1761671400000|2025-10-28 17:10:00|26523.4|26515.4|26523.8|26515.8|26528.3|26520.3|26510.1|26502.1|66
1761671700000|2025-10-28 17:15:00|26523.3|26515.3|26538.7|26530.7|26541.7|26533.7|26519.9|26511.9|58
1761672000000|2025-10-28 17:20:00|26539.6|26531.6|26540.8|26532.8|26552.2|26544.2|26536.6|26528.6|40
1761672300000|2025-10-28 17:25:00|26541.8|26533.8|26532.1|26524.1|26541.8|26533.8|26523.1|26515.1|115
1761672600000|2025-10-28 17:30:00|26532.6|26524.6|26541.5|26533.5|26544|26536|26529.6|26521.6|50
1761672900000|2025-10-28 17:35:00|26542.5|26534.5|26552.6|26544.6|26557.8|26549.8|26541.5|26533.5|60
1761673200000|2025-10-28 17:40:00|26553.1|26545.1|26560.7|26552.7|26565.2|26557.2|26551.7|26543.7|39
1761673500000|2025-10-28 17:45:00|26560.2|26552.2|26551.6|26543.6|26563.1|26555.1|26547.6|26539.6|120
1761673800000|2025-10-28 17:50:00|26552.1|26544.1|26565.8|26557.8|26566.3|26558.3|26552.1|26544.1|25
1761674100000|2025-10-28 17:55:00|26566.3|26558.3|26566|26558|26570.8|26562.8|26559.3|26551.3|139
1761674400000|2025-10-28 18:00:00|26566.5|26558.5|26558|26550|26569.5|26561.5|26554.3|26546.3|349
1761674700000|2025-10-28 18:05:00|26556|26548|26544|26536|26558.4|26550.4|26544|26536|148
1761675000000|2025-10-28 18:10:00|26544.6|26536.6|26559.6|26551.6|26563.1|26555.1|26543.9|26535.9|84
1761675300000|2025-10-28 18:15:00|26559.1|26551.1|26571.7|26563.7|26572.7|26564.7|26558.1|26550.1|41
1761675600000|2025-10-28 18:20:00|26572.3|26564.3|26570.9|26562.9|26582.9|26574.9|26569.9|26561.9|68
1761675900000|2025-10-28 18:25:00|26570.4|26562.4|26573.1|26565.1|26577.9|26569.9|26563.1|26555.1|199
1761676200000|2025-10-28 18:30:00|26572.6|26564.6|26580.5|26572.5|26588.8|26580.8|26570.6|26562.6|118
1761676500000|2025-10-28 18:35:00|26578|26570|26571.2|26563.2|26578|26570|26570|26562|89
1761676800000|2025-10-28 18:40:00|26571.7|26563.7|26577.2|26569.2|26582.3|26574.3|26569.8|26561.8|161
1761677100000|2025-10-28 18:45:00|26576.7|26568.7|26571.4|26563.4|26577.2|26569.2|26562.6|26554.6|202
1761677400000|2025-10-28 18:50:00|26571.9|26563.9|26590.6|26582.6|26593.3|26585.3|26571.9|26563.9|1039
1761677700000|2025-10-28 18:55:00|26590.1|26582.1|26611|26581|26611.5|26598|26585.4|26577.4|534
1761678000000|2025-10-28 19:00:00|26611.2|26581.2|26609.2|26579.2|26611.2|26581.2|26598.6|26568.6|0
1761678300000|2025-10-28 19:05:00|26609.1|26579.1|26613.2|26583.2|26613.2|26583.2|26604.3|26574.3|0
1761678600000|2025-10-28 19:10:00|26613.1|26583.1|26611.1|26581.1|26615.7|26585.7|26604.9|26574.9|0
1761678900000|2025-10-28 19:15:00|26610.8|26580.8|26611.5|26581.5|26611.5|26581.5|26606.8|26576.8|0
1761679200000|2025-10-28 19:20:00|26611.2|26581.2|26611.4|26581.4|26615.3|26585.3|26608|26578|0
1761679500000|2025-10-28 19:25:00|26611.1|26581.1|26615.7|26585.7|26622.6|26592.6|26609|26579|0
1761679800000|2025-10-28 19:30:00|26616|26586|26608.3|26578.3|26618.1|26588.1|26608.1|26578.1|0
1761680100000|2025-10-28 19:35:00|26608.6|26578.6|26600.7|26570.7|26609.9|26579.9|26599.1|26569.1|0
1761680400000|2025-10-28 19:40:00|26601|26571|26577.3|26547.3|26601|26571|26576.6|26546.6|0
1761680700000|2025-10-28 19:45:00|26577|26547|26581.9|26551.9|26585|26555|26576.5|26546.5|0
1761681000000|2025-10-28 19:50:00|26581.8|26551.8|26579.4|26549.4|26588.9|26558.9|26572.4|26542.4|0
1761681300000|2025-10-28 19:55:00|26578.3|26548.3|26565.6|26535.6|26585.3|26555.3|26563.1|26533.1|0
1761681600000|2025-10-28 20:00:00|26568.1|26538.1|26569.7|26539.7|26576.2|26546.2|26548.2|26518.2|0
1761681900000|2025-10-28 20:05:00|26567.2|26537.2|26554.7|26524.7|26567.2|26537.2|26545.3|26515.3|0
1761682200000|2025-10-28 20:10:00|26554.4|26524.4|26560.9|26530.9|26560.9|26530.9|26548|26518|0
1761682500000|2025-10-28 20:15:00|26559.7|26529.7|26579.7|26549.7|26588.8|26558.8|26559|26529|0
1761682800000|2025-10-28 20:20:00|26580.4|26550.4|26580.2|26550.2|26586.6|26556.6|26576.9|26546.9|0
1761683100000|2025-10-28 20:25:00|26581.4|26551.4|26578|26548|26583.7|26553.7|26577.3|26547.3|0
1761683400000|2025-10-28 20:30:00|26582.8|26552.8|26585.1|26555.1|26588.3|26558.3|26578.6|26548.6|0
1761683700000|2025-10-28 20:35:00|26586.3|26556.3|26586.7|26556.7|26589.3|26559.3|26580.1|26550.1|0
1761684000000|2025-10-28 20:40:00|26586.8|26556.8|26587.5|26557.5|26589|26559|26581.5|26551.5|0
1761684300000|2025-10-28 20:45:00|26586.9|26556.9|26583.8|26553.8|26592.1|26562.1|26580.5|26550.5|0
1761684600000|2025-10-28 20:50:00|26583.2|26553.2|26588.4|26558.4|26588.7|26558.7|26577.4|26547.4|0
1761684900000|2025-10-28 20:55:00|26588.7|26558.7|26591.5|26561.5|26593.3|26563.3|26585.7|26555.7|0
1761685200000|2025-10-28 21:00:00|26591.7|26561.7|26583.9|26553.9|26596.5|26566.5|26583.9|26553.9|0
1761685500000|2025-10-28 21:05:00|26583.6|26553.6|26583.7|26553.7|26587.3|26557.3|26581.8|26551.8|0
1761685800000|2025-10-28 21:10:00|26584.2|26554.2|26583|26553|26584.2|26554.2|26579.1|26549.1|0
1761686100000|2025-10-28 21:15:00|26583.3|26553.3|26581.8|26551.8|26584.2|26554.2|26581.8|26551.8|0
1761686400000|2025-10-28 21:20:00|26582.3|26552.3|26582.5|26552.5|26583|26553|26581.6|26551.6|0
1761686700000|2025-10-28 21:25:00|26582.7|26552.7|26583|26553|26583.6|26553.6|26582.3|26552.3|0
1761687000000|2025-10-28 21:30:00|26583.2|26553.2|26582.9|26552.9|26583.6|26553.6|26582.3|26552.3|0
1761687300000|2025-10-28 21:35:00|26582.4|26552.4|26588.6|26558.6|26590.2|26560.2|26582.4|26552.4|0
1761687600000|2025-10-28 21:40:00|26588.4|26558.4|26588.1|26558.1|26590.4|26560.4|26587.9|26557.9|0
1761687900000|2025-10-28 21:45:00|26590.2|26560.2|26593.4|26563.4|26593.4|26563.4|26586.1|26556.1|0
1761688200000|2025-10-28 21:50:00|26590.2|26560.2|26591.6|26561.6|26594.9|26564.9|26588.8|26558.8|0
1761688500000|2025-10-28 21:55:00|26593.1|26563.1|26593.1|26563.1|26593.8|26563.8|26592.5|26562.5|0
1761688800000|2025-10-28 22:00:00|26591.6|26561.6|26591.9|26561.9|26593.4|26563.4|26582.9|26552.9|0
1761689100000|2025-10-28 22:05:00|26592.6|26562.6|26594.3|26564.3|26598.3|26568.3|26589.5|26559.5|0
1761689400000|2025-10-28 22:10:00|26590.7|26560.7|26596.8|26566.8|26600.6|26570.6|26590.7|26560.7|0
1761689700000|2025-10-28 22:15:00|26597.5|26567.5|26604.5|26574.5|26605.7|26575.7|26589.9|26559.9|0
1761690000000|2025-10-28 22:20:00|26603.9|26573.9|26604.8|26574.8|26604.8|26574.8|26600.4|26570.4|0
1761690300000|2025-10-28 22:25:00|26605.3|26575.3|26604.6|26574.6|26607.6|26577.6|26604.4|26574.4|0
1761690600000|2025-10-28 22:30:00|26605|26575|26597.4|26567.4|26608.1|26578.1|26597.4|26567.4|0
1761690900000|2025-10-28 22:35:00|26597.7|26567.7|26588.7|26558.7|26599.7|26569.7|26583.5|26553.5|0
1761691200000|2025-10-28 22:40:00|26590.8|26560.8|26587.3|26557.3|26591.7|26561.7|26587.3|26557.3|0
1761691500000|2025-10-28 22:45:00|26586.7|26556.7|26586.6|26556.6|26591|26561|26585.1|26555.1|0
1761691800000|2025-10-28 22:50:00|26585.4|26555.4|26589.8|26559.8|26589.8|26559.8|26581.5|26551.5|0
1761692100000|2025-10-28 22:55:00|26590.2|26560.2|26587.6|26557.6|26591.4|26561.4|26586.2|26556.2|0
1761692400000|2025-10-28 23:00:00|26588.2|26558.2|26581.5|26551.5|26588.9|26558.9|26578.5|26548.5|0
1761692700000|2025-10-28 23:05:00|26580.2|26550.2|26583.1|26553.1|26587|26557|26580.2|26550.2|0
1761693000000|2025-10-28 23:10:00|26583|26553|26586.2|26556.2|26588.1|26558.1|26581.2|26551.2|0
1761693300000|2025-10-28 23:15:00|26587.4|26557.4|26592.7|26562.7|26594.3|26564.3|26587.4|26557.4|0
1761693600000|2025-10-28 23:20:00|26592|26562|26596.4|26566.4|26597.6|26567.6|26588.2|26558.2|0
1761693900000|2025-10-28 23:25:00|26597.6|26567.6|26584.7|26554.7|26598.5|26568.5|26582.2|26552.2|0
1761694200000|2025-10-28 23:30:00|26583.4|26553.4|26587.3|26557.3|26587.9|26557.9|26581|26551|0
1761694500000|2025-10-28 23:35:00|26586.7|26556.7|26593.1|26563.1|26599.1|26569.1|26585.1|26555.1|0
1761694800000|2025-10-28 23:40:00|26592.5|26562.5|26592.7|26562.7|26593.9|26563.9|26588.2|26558.2|0
1761695100000|2025-10-28 23:45:00|26591.5|26561.5|26598.2|26568.2|26603.7|26573.7|26590.2|26560.2|0
1761695400000|2025-10-28 23:50:00|26597.6|26567.6|26593.4|26563.4|26599.5|26569.5|26589.2|26559.2|0
1761695700000|2025-10-28 23:55:00|26594|26564|26595.9|26565.9|26599.7|26569.7|26592.8|26562.8|0
1761696000000|2025-10-29 00:00:00|26596.7|26566.7|26586.2|26556.2|26600|26570|26586.2|26556.2|0
1761696300000|2025-10-29 00:05:00|26585.6|26555.6|26587.9|26557.9|26591.8|26561.8|26583.6|26553.6|0
1761696600000|2025-10-29 00:10:00|26589.2|26559.2|26588.1|26558.1|26594.7|26564.7|26583.4|26553.4|0
1761696900000|2025-10-29 00:15:00|26588.3|26558.3|26584.9|26554.9|26589.5|26559.5|26584.1|26554.1|0
1761697200000|2025-10-29 00:20:00|26585.5|26555.5|26604.9|26574.9|26614|26584|26585.5|26555.5|0
1761697500000|2025-10-29 00:25:00|26603.7|26573.7|26609.5|26579.5|26610.8|26580.8|26603.3|26573.3|0
1761697800000|2025-10-29 00:30:00|26610.7|26580.7|26625.2|26595.2|26628|26598|26605.6|26575.6|0
1761698100000|2025-10-29 00:35:00|26624.5|26594.5|26618.2|26588.2|26626.6|26596.6|26615.8|26585.8|0
1761698400000|2025-10-29 00:40:00|26618.8|26588.8|26619.3|26589.3|26621.7|26591.7|26616.4|26586.4|0
1761698700000|2025-10-29 00:45:00|26620.6|26590.6|26607.7|26577.7|26620.6|26590.6|26605|26575|0
1761699000000|2025-10-29 00:50:00|26607.1|26577.1|26601.6|26571.6|26612.2|26582.2|26601.6|26571.6|0
1761699300000|2025-10-29 00:55:00|26602.5|26572.5|26607.3|26577.3|26608.7|26578.7|26598.7|26568.7|0
1761699600000|2025-10-29 01:00:00|26606.8|26576.8|26612.4|26582.4|26615.7|26585.7|26605.3|26575.3|0
1761699900000|2025-10-29 01:05:00|26612|26582|26599.1|26569.1|26615.7|26585.7|26598|26568|0
1761700200000|2025-10-29 01:10:00|26598.6|26568.6|26592|26562|26603.1|26573.1|26589.4|26559.4|0
1761700500000|2025-10-29 01:15:00|26593.9|26563.9|26562.8|26532.8|26595.8|26565.8|26553.4|26523.4|0
1761700800000|2025-10-29 01:20:00|26562.3|26532.3|26549|26519|26562.8|26532.8|26548.4|26518.4|0
1761701100000|2025-10-29 01:25:00|26548.5|26518.5|26553.1|26523.1|26558|26528|26548|26518|0
1761701400000|2025-10-29 01:30:00|26553.5|26523.5|26554|26524|26557.5|26527.5|26550.7|26520.7|0
1761701700000|2025-10-29 01:35:00|26554.5|26524.5|26561.4|26531.4|26562.9|26532.9|26554|26524|0
1761702000000|2025-10-29 01:40:00|26561.5|26531.5|26561.6|26531.6|26579.1|26549.1|26561.5|26531.5|0
1761702300000|2025-10-29 01:45:00|26560.5|26530.5|26564.1|26534.1|26565.3|26535.3|26555.5|26525.5|0
1761702600000|2025-10-29 01:50:00|26563.6|26533.6|26574.4|26544.4|26575|26545|26556.6|26526.6|0
1761702900000|2025-10-29 01:55:00|26575|26545|26580.8|26550.8|26592.8|26562.8|26573.9|26543.9|0
1761703200000|2025-10-29 02:00:00|26581.3|26551.3|26575.4|26545.4|26595|26565|26569.9|26539.9|0
1761703500000|2025-10-29 02:05:00|26576.6|26546.6|26566.6|26536.6|26576.7|26546.7|26565.4|26535.4|0
1761703800000|2025-10-29 02:10:00|26566|26536|26569.9|26539.9|26578.8|26548.8|26564.2|26534.2|0
1761704100000|2025-10-29 02:15:00|26569.3|26539.3|26578.5|26548.5|26581.8|26551.8|26566.3|26536.3|0
1761704400000|2025-10-29 02:20:00|26577.9|26547.9|26582.3|26552.3|26582.3|26552.3|26575.2|26545.2|0
1761704700000|2025-10-29 02:25:00|26582.9|26552.9|26581.2|26551.2|26587.3|26557.3|26581.2|26551.2|0
1761705000000|2025-10-29 02:30:00|26582.4|26552.4|26577|26547|26585.1|26555.1|26576.3|26546.3|0
1761705300000|2025-10-29 02:35:00|26577.6|26547.6|26561.1|26531.1|26582.8|26552.8|26560.2|26530.2|0
1761705600000|2025-10-29 02:40:00|26562|26532|26558.6|26528.6|26562.9|26532.9|26556.5|26526.5|0
1761705900000|2025-10-29 02:45:00|26557.5|26527.5|26570|26540|26570.2|26540.2|26556.9|26526.9|0
1761706200000|2025-10-29 02:50:00|26570.6|26540.6|26564.2|26534.2|26572.4|26542.4|26563.9|26533.9|0
1761706500000|2025-10-29 02:55:00|26564.4|26534.4|26558.6|26528.6|26565.8|26535.8|26557.5|26527.5|0
1761706800000|2025-10-29 03:00:00|26558.8|26528.8|26563.2|26533.2|26564.4|26534.4|26557.2|26527.2|0
1761707100000|2025-10-29 03:05:00|26562|26532|26565.5|26535.5|26567.9|26537.9|26561|26531|0
1761707400000|2025-10-29 03:10:00|26566.7|26536.7|26561.1|26531.1|26567|26537|26561.1|26531.1|0
1761707700000|2025-10-29 03:15:00|26560.5|26530.5|26566.8|26536.8|26568.6|26538.6|26559.9|26529.9|0
1761708000000|2025-10-29 03:20:00|26566.2|26536.2|26558.2|26528.2|26566.6|26536.6|26556|26526|0
1761708300000|2025-10-29 03:25:00|26557.6|26527.6|26558.3|26528.3|26561.7|26531.7|26555.9|26525.9|0
1761708600000|2025-10-29 03:30:00|26564|26534|26565|26535|26565|26535|26555.2|26525.2|0
1761708900000|2025-10-29 03:35:00|26566.4|26536.4|26570|26540|26575.4|26545.4|26566.4|26536.4|0
1761709200000|2025-10-29 03:40:00|26569.4|26539.4|26571|26541|26575.9|26545.9|26568.9|26538.9|0
1761709500000|2025-10-29 03:45:00|26570.4|26540.4|26571.5|26541.5|26571.5|26541.5|26567.6|26537.6|0
1761709800000|2025-10-29 03:50:00|26572.1|26542.1|26578.9|26548.9|26583.4|26553.4|26571.2|26541.2|0
1761710100000|2025-10-29 03:55:00|26578.3|26548.3|26581|26551|26582.2|26552.2|26577.3|26547.3|0
1761710400000|2025-10-29 04:00:00|26580.4|26550.4|26569.1|26539.1|26581.4|26551.4|26566.8|26536.8|0
1761710700000|2025-10-29 04:05:00|26568.5|26538.5|26564|26534|26569.1|26539.1|26564|26534|0
1761711000000|2025-10-29 04:10:00|26563.4|26533.4|26557.1|26527.1|26567.7|26537.7|26555.7|26525.7|0
1761711300000|2025-10-29 04:15:00|26558.2|26528.2|26565.9|26535.9|26567|26537|26557.4|26527.4|0
1761711600000|2025-10-29 04:20:00|26566.4|26536.4|26575.6|26545.6|26576.8|26546.8|26566|26536|0
1761711900000|2025-10-29 04:25:00|26576.1|26546.1|26578.6|26548.6|26579.7|26549.7|26570|26540|0
1761712200000|2025-10-29 04:30:00|26579.1|26549.1|26586.3|26556.3|26587.5|26557.5|26578.6|26548.6|0
1761712500000|2025-10-29 04:35:00|26586|26556|26586.4|26556.4|26591|26561|26584.4|26554.4|0
1761712800000|2025-10-29 04:40:00|26584.8|26554.8|26584.3|26554.3|26586.1|26556.1|26582.9|26552.9|0
1761713100000|2025-10-29 04:45:00|26584.5|26554.5|26586.6|26556.6|26592.2|26562.2|26584.5|26554.5|0
1761713400000|2025-10-29 04:50:00|26586|26556|26586.6|26556.6|26588.6|26558.6|26585.6|26555.6|0
1761713700000|2025-10-29 04:55:00|26586|26556|26585.3|26555.3|26587.9|26557.9|26584.4|26554.4|0
1761714000000|2025-10-29 05:00:00|26584.7|26554.7|26586.8|26556.8|26589|26559|26584.7|26554.7|0
1761714300000|2025-10-29 05:05:00|26587.3|26557.3|26592.8|26562.8|26594.2|26564.2|26586.8|26556.8|0
1761714600000|2025-10-29 05:10:00|26592.5|26562.5|26586.7|26556.7|26594|26564|26579.2|26549.2|0
1761714900000|2025-10-29 05:15:00|26586.5|26556.5|26590.9|26560.9|26590.9|26560.9|26585.9|26555.9|0
1761715200000|2025-10-29 05:20:00|26591.3|26561.3|26591.3|26561.3|26592.4|26562.4|26590|26560|0
1761715500000|2025-10-29 05:25:00|26592.8|26562.8|26602.6|26572.6|26603.2|26573.2|26591.7|26561.7|0
1761715800000|2025-10-29 05:30:00|26602.9|26572.9|26601.8|26571.8|26604.1|26574.1|26598.2|26568.2|0
1761716100000|2025-10-29 05:35:00|26601.5|26571.5|26601.7|26571.7|26602.3|26572.3|26600|26570|0
1761716400000|2025-10-29 05:40:00|26601.4|26571.4|26599.2|26569.2|26602.2|26572.2|26599.2|26569.2|0
1761716700000|2025-10-29 05:45:00|26599.8|26569.8|26598.1|26568.1|26600.9|26570.9|26597.6|26567.6|0
1761717000000|2025-10-29 05:50:00|26597.6|26567.6|26599.9|26569.9|26601.6|26571.6|26596.8|26566.8|0
1761717300000|2025-10-29 05:55:00|26600.1|26570.1|26601.4|26571.4|26603.7|26573.7|26600.1|26570.1|0
1761717600000|2025-10-29 06:00:00|26601.1|26571.1|26590.3|26560.3|26602|26572|26589.1|26559.1|0
1761717900000|2025-10-29 06:05:00|26590.6|26560.6|26591.9|26561.9|26592.4|26562.4|26589.3|26559.3|0
1761718200000|2025-10-29 06:10:00|26592.5|26562.5|26593.9|26563.9|26595.9|26565.9|26591.9|26561.9|0
1761718500000|2025-10-29 06:15:00|26594.2|26564.2|26594.8|26564.8|26595.5|26565.5|26591.2|26561.2|0
1761718800000|2025-10-29 06:20:00|26594.2|26564.2|26596.6|26566.6|26598.5|26568.5|26592.5|26562.5|0
1761719100000|2025-10-29 06:25:00|26596.4|26566.4|26603.8|26573.8|26605.8|26575.8|26596.2|26566.2|0
1761719400000|2025-10-29 06:30:00|26603.2|26573.2|26605.6|26575.6|26607.2|26577.2|26602|26572|0
1761719700000|2025-10-29 06:35:00|26605.3|26575.3|26610.5|26580.5|26614.2|26584.2|26604.1|26574.1|0
1761720000000|2025-10-29 06:40:00|26610|26580|26609.7|26579.7|26611.2|26581.2|26608.6|26578.6|0
1761720300000|2025-10-29 06:45:00|26610.3|26580.3|26613.1|26583.1|26613.8|26583.8|26609.2|26579.2|0
1761720600000|2025-10-29 06:50:00|26613.6|26583.6|26610.4|26580.4|26613.8|26583.8|26610.2|26580.2|0
1761720900000|2025-10-29 06:55:00|26610.5|26580.5|26613.2|26583.2|26613.2|26583.2|26610.5|26580.5|0
1761721200000|2025-10-29 07:00:00|26612.8|26582.8|26605|26575|26613.6|26583.6|26604.3|26574.3|0
1761721500000|2025-10-29 07:05:00|26605.3|26575.3|26610.8|26580.8|26611.3|26581.3|26605|26575|0
1761721800000|2025-10-29 07:10:00|26611.1|26581.1|26611.2|26581.2|26613.5|26583.5|26609.4|26579.4|0
1761722100000|2025-10-29 07:15:00|26611.6|26581.6|26609.6|26579.6|26614.6|26584.6|26608.8|26578.8|0
1761722400000|2025-10-29 07:20:00|26609.1|26579.1|26606|26576|26609.6|26579.6|26602.3|26572.3|0
1761722700000|2025-10-29 07:25:00|26606.5|26576.5|26614.9|26584.9|26615.5|26585.5|26605.9|26575.9|0
1761723000000|2025-10-29 07:30:00|26614.4|26584.4|26615.7|26585.7|26617.3|26587.3|26611.1|26581.1|0
1761723300000|2025-10-29 07:35:00|26615.2|26585.2|26619.7|26589.7|26621.2|26591.2|26614.2|26584.2|0
1761723600000|2025-10-29 07:40:00|26619.4|26589.4|26661.6|26631.6|26664.7|26634.7|26618.1|26588.1|0
1761723900000|2025-10-29 07:45:00|26661.7|26631.7|26655.3|26625.3|26661.7|26631.7|26655|26625|0
1761724200000|2025-10-29 07:50:00|26654.7|26624.7|26651.5|26621.5|26657.9|26627.9|26648.6|26618.6|0
1761724500000|2025-10-29 07:55:00|26652.1|26622.1|26651.6|26621.6|26652.7|26622.7|26647.6|26617.6|0
1761724800000|2025-10-29 08:00:00|26652.1|26622.1|26634.6|26604.6|26652.1|26622.1|26629.2|26599.2|0
1761725100000|2025-10-29 08:05:00|26634.7|26604.7|26635.1|26605.1|26637.2|26607.2|26631.3|26601.3|0
1761725400000|2025-10-29 08:10:00|26634.8|26604.8|26624.3|26594.3|26635|26605|26624.3|26594.3|0
1761725700000|2025-10-29 08:15:00|26626.3|26596.3|26634.6|26604.6|26636.9|26606.9|26624.6|26594.6|0
1761726000000|2025-10-29 08:20:00|26635.2|26605.2|26630.2|26600.2|26637.4|26607.4|26628.6|26598.6|0
1761726300000|2025-10-29 08:25:00|26629.7|26599.7|26624.2|26594.2|26630.2|26600.2|26623.3|26593.3|0
1761726600000|2025-10-29 08:30:00|26623.9|26593.9|26623.4|26593.4|26628.3|26598.3|26622.8|26592.8|0
1761726900000|2025-10-29 08:35:00|26622.8|26592.8|26611|26581|26623.9|26593.9|26610.3|26580.3|0
1761727200000|2025-10-29 08:40:00|26610.8|26580.8|26583.1|26553.1|26612|26582|26577.9|26547.9|0
1761727500000|2025-10-29 08:45:00|26582.9|26552.9|26592.2|26562.2|26596.1|26566.1|26581.5|26551.5|0
1761727800000|2025-10-29 08:50:00|26591.6|26561.6|26575|26545|26595|26565|26574.8|26544.8|0
1761728100000|2025-10-29 08:55:00|26575.1|26545.1|26575.2|26545.2|26576|26546|26572.1|26542.1|0
1761728400000|2025-10-29 09:00:00|26575|26545|26572.7|26542.7|26575.2|26545.2|26570.8|26540.8|0
1761728700000|2025-10-29 09:05:00|26572.4|26542.4|26567.4|26537.4|26573.9|26543.9|26567.4|26537.4|0
1761729000000|2025-10-29 09:10:00|26567.5|26537.5|26577.8|26547.8|26582.3|26552.3|26566.8|26536.8|0
1761729300000|2025-10-29 09:15:00|26577.2|26547.2|26580.4|26550.4|26582.7|26552.7|26575.8|26545.8|0
1761729600000|2025-10-29 09:20:00|26580.7|26550.7|26576.2|26546.2|26583.5|26553.5|26573.9|26543.9|0
1761729900000|2025-10-29 09:25:00|26576.5|26546.5|26575.5|26545.5|26579.9|26549.9|26574.2|26544.2|0
1761730200000|2025-10-29 09:30:00|26575.2|26545.2|26572.2|26542.2|26577.2|26547.2|26570.4|26540.4|0
1761730500000|2025-10-29 09:35:00|26571.7|26541.7|26574.9|26544.9|26574.9|26544.9|26569.2|26539.2|0
1761730800000|2025-10-29 09:40:00|26574.5|26544.5|26576.8|26546.8|26579.5|26549.5|26573.9|26543.9|0
1761731100000|2025-10-29 09:45:00|26577.1|26547.1|26576.5|26546.5|26579.7|26549.7|26574.3|26544.3|0
1761731400000|2025-10-29 09:50:00|26576.2|26546.2|26581.3|26551.3|26582.2|26552.2|26576.2|26546.2|0
1761731700000|2025-10-29 09:55:00|26580.4|26550.4|26581.6|26551.6|26583.2|26553.2|26579.7|26549.7|0
1761732000000|2025-10-29 10:00:00|26580.8|26550.8|26590.4|26560.4|26591.9|26561.9|26578.9|26548.9|0
1761732300000|2025-10-29 10:05:00|26589.8|26559.8|26592.5|26562.5|26595.6|26565.6|26589.5|26559.5|0
1761732600000|2025-10-29 10:10:00|26592.8|26562.8|26594.7|26564.7|26595.8|26565.8|26589.1|26559.1|0
1761732900000|2025-10-29 10:15:00|26594.5|26564.5|26596.8|26566.8|26597.4|26567.4|26592.1|26562.1|0
1761733200000|2025-10-29 10:20:00|26597.4|26567.4|26598.3|26568.3|26600.2|26570.2|26596.5|26566.5|0
1761733500000|2025-10-29 10:25:00|26598.5|26568.5|26607.9|26577.9|26607.9|26577.9|26597.1|26567.1|0
1761733800000|2025-10-29 10:30:00|26610.2|26580.2|26621|26591|26621.2|26591.2|26610.2|26580.2|0
1761734100000|2025-10-29 10:35:00|26621.5|26591.5|26629.8|26599.8|26632.7|26602.7|26620.4|26590.4|0
1761734400000|2025-10-29 10:40:00|26630|26600|26594|26564|26630.4|26600.4|26594|26564|0
1761734700000|2025-10-29 10:45:00|26594.5|26564.5|26599|26569|26599.1|26569.1|26594.5|26564.5|0
1761735000000|2025-10-29 10:50:00|26599.6|26569.6|26604.2|26574.2|26604.3|26574.3|26597.9|26567.9|0
1761735300000|2025-10-29 10:55:00|26604.8|26574.8|26594.5|26564.5|26604.9|26574.9|26594.3|26564.3|0
1761735600000|2025-10-29 11:00:00|26595.3|26565.3|26606|26576|26606|26576|26592|26562|0
1761735900000|2025-10-29 11:05:00|26606.3|26576.3|26611.1|26581.1|26612.3|26582.3|26606|26576|0
1761736200000|2025-10-29 11:10:00|26611|26581|26614|26584|26615.2|26585.2|26609.7|26579.7|0
1761736500000|2025-10-29 11:15:00|26614.1|26584.1|26605.8|26575.8|26615.9|26585.9|26605.6|26575.6|0
1761736800000|2025-10-29 11:20:00|26606|26576|26607.9|26577.9|26609.8|26579.8|26601.8|26571.8|0
1761737100000|2025-10-29 11:25:00|26608.5|26578.5|26610.2|26580.2|26612.4|26582.4|26607.5|26577.5|0
1761737400000|2025-10-29 11:30:00|26609|26579|26613.8|26583.8|26614.6|26584.6|26607.9|26577.9|0
1761737700000|2025-10-29 11:35:00|26614.3|26584.3|26614.4|26584.4|26625.4|26595.4|26612.6|26582.6|0
1761738000000|2025-10-29 11:40:00|26614.9|26584.9|26614.1|26584.1|26615.1|26585.1|26611.6|26581.6|0
1761738300000|2025-10-29 11:45:00|26613.9|26583.9|26609.3|26579.3|26614.1|26584.1|26609.3|26579.3|0
1761738600000|2025-10-29 11:50:00|26609.9|26579.9|26606.4|26576.4|26610.6|26580.6|26606.4|26576.4|0
1761738900000|2025-10-29 11:55:00|26605.9|26575.9|26604.5|26574.5|26607|26577|26602.6|26572.6|0
1761739200000|2025-10-29 12:00:00|26603.4|26573.4|26604.4|26574.4|26606.4|26576.4|26602.8|26572.8|0
1761739500000|2025-10-29 12:05:00|26605|26575|26607.3|26577.3|26607.3|26577.3|26601.5|26571.5|0
1761739800000|2025-10-29 12:10:00|26607.5|26577.5|26608.1|26578.1|26608.7|26578.7|26605.2|26575.2|0
1761740100000|2025-10-29 12:15:00|26607.5|26577.5|26605.8|26575.8|26611|26581|26605.8|26575.8|0
1761740400000|2025-10-29 12:20:00|26605.2|26575.2|26610.7|26580.7|26611|26581|26601.1|26571.1|0
1761740700000|2025-10-29 12:25:00|26610.5|26580.5|26612.3|26582.3|26616.2|26586.2|26610.5|26580.5|0
1761741000000|2025-10-29 12:30:00|26612.5|26582.5|26610.4|26580.4|26613.7|26583.7|26608.5|26578.5|0
1761741300000|2025-10-29 12:35:00|26610.3|26580.3|26606.9|26576.9|26610.4|26580.4|26604.1|26574.1|0
1761741600000|2025-10-29 12:40:00|26606.3|26576.3|26605|26575|26606.9|26576.9|26602.7|26572.7|0
1761741900000|2025-10-29 12:45:00|26604.5|26574.5|26611|26581|26611|26581|26604.2|26574.2|0
1761742200000|2025-10-29 12:50:00|26610.4|26580.4|26611.5|26581.5|26615.7|26585.7|26608.7|26578.7|0
1761742500000|2025-10-29 12:55:00|26611.8|26581.8|26613.3|26583.3|26615|26585|26611.3|26581.3|0
1761742800000|2025-10-29 13:00:00|26612.7|26582.7|26622.3|26592.3|26622.3|26592.3|26610.5|26580.5|0
1761743100000|2025-10-29 13:05:00|26622.1|26592.1|26623.9|26593.9|26628.9|26598.9|26622.1|26592.1|0
1761743400000|2025-10-29 13:10:00|26624.5|26594.5|26624.4|26594.4|26626.2|26596.2|26621.7|26591.7|0
1761743700000|2025-10-29 13:15:00|26623.9|26593.9|26625.3|26595.3|26628.2|26598.2|26622.8|26592.8|0
1761744000000|2025-10-29 13:20:00|26625.6|26595.6|26616.3|26586.3|26627.4|26597.4|26613.1|26583.1|0
1761744300000|2025-10-29 13:25:00|26618|26588|26619|26589|26625.5|26595.5|26617.3|26587.3|0
1761744600000|2025-10-29 13:30:00|26619.6|26589.6|26647.3|26617.3|26662.8|26632.8|26603.1|26573.1|0
1761744900000|2025-10-29 13:35:00|26647.2|26617.2|26614.3|26584.3|26647.7|26617.7|26614.3|26584.3|0
1761745200000|2025-10-29 13:40:00|26614.1|26584.1|26598|26568|26614.1|26584.1|26594.8|26564.8|0
1761745500000|2025-10-29 13:45:00|26598.3|26568.3|26577.8|26547.8|26612.7|26582.7|26577.7|26547.7|0
1761745800000|2025-10-29 13:50:00|26577.7|26547.7|26583.8|26553.8|26584.3|26554.3|26563.9|26533.9|0
1761746100000|2025-10-29 13:55:00|26583.9|26553.9|26600.3|26570.3|26618.9|26588.9|26583.6|26553.6|0
1761746400000|2025-10-29 14:00:00|26600.5|26570.5|26602.2|26572.2|26608.8|26578.8|26596.1|26566.1|0
1761746700000|2025-10-29 14:05:00|26602|26572|26595.5|26565.5|26607|26577|26595|26565|0
1761747000000|2025-10-29 14:10:00|26595.4|26565.4|26616.6|26586.6|26617.4|26587.4|26595.4|26565.4|0
1761747300000|2025-10-29 14:15:00|26616.4|26586.4|26636.5|26606.5|26636.6|26606.6|26616.4|26586.4|0
1761747600000|2025-10-29 14:20:00|26636.6|26606.6|26616.3|26586.3|26662.5|26632.5|26611|26581|0
1761747900000|2025-10-29 14:25:00|26616.2|26586.2|26607.5|26577.5|26624|26594|26606.7|26576.7|0
1761748200000|2025-10-29 14:30:00|26607.4|26577.4|26614.6|26584.6|26615.9|26585.9|26592.3|26562.3|0
1761748500000|2025-10-29 14:35:00|26614.7|26584.7|26606|26576|26619.1|26589.1|26605.5|26575.5|0
1761748800000|2025-10-29 14:40:00|26605.9|26575.9|26574.9|26544.9|26606.3|26576.3|26574.8|26544.8|0
1761749100000|2025-10-29 14:45:00|26575|26545|26570.2|26540.2|26595.9|26565.9|26569.9|26539.9|0
1761749400000|2025-10-29 14:50:00|26570.1|26540.1|26593|26563|26593.2|26563.2|26567.6|26537.6|0
1761749700000|2025-10-29 14:55:00|26592.8|26562.8|26606.8|26576.8|26611.8|26581.8|26590|26560|0
1761750000000|2025-10-29 15:00:00|26606.6|26576.6|26610.1|26580.1|26622.7|26592.7|26606.6|26576.6|0
1761750300000|2025-10-29 15:05:00|26610.4|26580.4|26614.2|26584.2|26625.1|26595.1|26610.1|26580.1|0
1761750600000|2025-10-29 15:10:00|26614.3|26584.3|26613.8|26583.8|26616.4|26586.4|26597.9|26567.9|0
1761750900000|2025-10-29 15:15:00|26613.6|26583.6|26614.6|26584.6|26616.3|26586.3|26610.5|26580.5|0
1761751200000|2025-10-29 15:20:00|26614.8|26584.8|26623|26593|26623.3|26593.3|26610.2|26580.2|0
1761751500000|2025-10-29 15:25:00|26623.1|26593.1|26621|26591|26625.8|26595.8|26619.2|26589.2|0
1761751800000|2025-10-29 15:30:00|26620.7|26590.7|26617.8|26587.8|26624.8|26594.8|26613.3|26583.3|0
1761752100000|2025-10-29 15:35:00|26617.7|26587.7|26618.1|26588.1|26622.3|26592.3|26615.3|26585.3|0
1761752400000|2025-10-29 15:40:00|26616.2|26586.2|26617.7|26587.7|26620.7|26590.7|26612.2|26582.2|0
1761752700000|2025-10-29 15:45:00|26617.8|26587.8|26618.2|26588.2|26621.9|26591.9|26609.5|26579.5|0
1761753000000|2025-10-29 15:50:00|26618.3|26588.3|26617.7|26587.7|26620.3|26590.3|26614.7|26584.7|0
1761753300000|2025-10-29 15:55:00|26617.6|26587.6|26602.7|26572.7|26617.7|26587.7|26599.8|26569.8|0
1761753600000|2025-10-29 16:00:00|26602.6|26572.6|26604.2|26574.2|26605.9|26575.9|26594.1|26564.1|0
1761753900000|2025-10-29 16:05:00|26604.3|26574.3|26605.8|26575.8|26606.1|26576.1|26593.5|26563.5|0
1761754200000|2025-10-29 16:10:00|26606|26576|26602.3|26572.3|26606.6|26576.6|26595|26565|0
1761754500000|2025-10-29 16:15:00|26602.1|26572.1|26633.6|26603.6|26636|26606|26602.1|26572.1|0
1761754800000|2025-10-29 16:20:00|26633.4|26603.4|26621.9|26591.9|26635.9|26605.9|26618.9|26588.9|0
1761755100000|2025-10-29 16:25:00|26622|26592|26627.5|26597.5|26631.1|26601.1|26611.1|26581.1|0
1761755400000|2025-10-29 16:30:00|26627.6|26597.6|26633.4|26603.4|26642.2|26612.2|26627.1|26597.1|0
1761755700000|2025-10-29 16:35:00|26635.3|26605.3|26648|26618|26649.2|26619.2|26635.3|26605.3|0
1761756000000|2025-10-29 16:40:00|26647.8|26617.8|26644.7|26614.7|26648.9|26618.9|26640.5|26610.5|0
1761756300000|2025-10-29 16:45:00|26644.6|26614.6|26647.3|26617.3|26649.8|26619.8|26644.6|26614.6|0
1761756600000|2025-10-29 16:50:00|26647.5|26617.5|26628.3|26598.3|26647.7|26617.7|26621|26591|0
1761756900000|2025-10-29 16:55:00|26630.2|26600.2|26625.6|26595.6|26631.1|26601.1|26625.3|26595.3|0
1761757200000|2025-10-29 17:00:00|26625.9|26595.9|26621.9|26591.9|26626.3|26596.3|26621|26591|0
1761757500000|2025-10-29 17:05:00|26621.8|26591.8|26611.6|26581.6|26621.9|26591.9|26611.5|26581.5|0
1761757800000|2025-10-29 17:10:00|26611.5|26581.5|26613|26583|26613.2|26583.2|26608.8|26578.8|0
1761758100000|2025-10-29 17:15:00|26612.8|26582.8|26621.1|26591.1|26624.9|26594.9|26612.7|26582.7|0
1761758400000|2025-10-29 17:20:00|26621|26591|26612.8|26582.8|26621.3|26591.3|26611.3|26581.3|0
1761758700000|2025-10-29 17:25:00|26612.7|26582.7|26595.7|26565.7|26612.8|26582.8|26593.2|26563.2|0
1761759000000|2025-10-29 17:30:00|26595.6|26565.6|26603.9|26573.9|26604.2|26574.2|26590.1|26560.1|0
1761759300000|2025-10-29 17:35:00|26604.1|26574.1|26608.3|26578.3|26608.8|26578.8|26601.8|26571.8|0
1761759600000|2025-10-29 17:40:00|26608.4|26578.4|26629.7|26599.7|26630.2|26600.2|26607.9|26577.9|0
1761759900000|2025-10-29 17:45:00|26629.9|26599.9|26633.7|26603.7|26634.3|26604.3|26627.8|26597.8|0
1761760200000|2025-10-29 17:50:00|26633.8|26603.8|26663.5|26633.5|26663.6|26633.6|26633.5|26603.5|0
1761760500000|2025-10-29 17:55:00|26661.5|26631.5|26626.5|26596.5|26661.7|26631.7|26616.8|26586.8|0
1761760800000|2025-10-29 18:00:00|26626.4|26596.4|26618.1|26588.1|26650.4|26620.4|26612.1|26582.1|0
1761761100000|2025-10-29 18:05:00|26617.9|26587.9|26619.3|26589.3|26632.4|26602.4|26602.7|26572.7|0
1761761400000|2025-10-29 18:10:00|26623.1|26593.1|26606.7|26576.7|26634.2|26604.2|26606.2|26576.2|0
1761761700000|2025-10-29 18:15:00|26606.9|26576.9|26633.6|26603.6|26637.9|26607.9|26605.2|26575.2|0
1761762000000|2025-10-29 18:20:00|26633.4|26603.4|26613.5|26583.5|26633.4|26603.4|26611.8|26581.8|0
1761762300000|2025-10-29 18:25:00|26613.4|26583.4|26618.4|26588.4|26618.9|26588.9|26604.3|26574.3|0
1761762600000|2025-10-29 18:30:00|26618.6|26588.6|26644.8|26614.8|26645.7|26615.7|26618.6|26588.6|0
1761762900000|2025-10-29 18:35:00|26644.7|26614.7|26480|26450|26645.2|26615.2|26479.4|26449.4|0
1761763200000|2025-10-29 18:40:00|26479.7|26449.7|26499.3|26469.3|26530.5|26500.5|26472.8|26442.8|0
1761763500000|2025-10-29 18:45:00|26499.2|26469.2|26512.1|26482.1|26561.9|26531.9|26494.7|26464.7|0
1761763800000|2025-10-29 18:50:00|26512.3|26482.3|26563.7|26533.7|26582.4|26552.4|26511.6|26481.6|0
1761764100000|2025-10-29 18:55:00|26563.8|26533.8|26569.8|26539.8|26593.1|26563.1|26552.6|26522.6|0
1761764400000|2025-10-29 19:00:00|26570.1|26540.1|26527.6|26497.6|26593.8|26563.8|26521.8|26491.8|0
1761764700000|2025-10-29 19:05:00|26527.7|26497.7|26561.3|26531.3|26579.7|26549.7|26527.4|26497.4|0
1761765000000|2025-10-29 19:10:00|26561.2|26531.2|26567.9|26537.9|26583.6|26553.6|26553.4|26523.4|0
1761765300000|2025-10-29 19:15:00|26568|26538|26559.6|26529.6|26573.3|26543.3|26538.9|26508.9|0
1761765600000|2025-10-29 19:20:00|26559.3|26529.3|26570.4|26540.4|26580.1|26550.1|26544.6|26514.6|0
1761765900000|2025-10-29 19:25:00|26570.3|26540.3|26561.3|26531.3|26595.2|26565.2|26555.1|26525.1|0
1761766200000|2025-10-29 19:30:00|26561.4|26531.4|26562.9|26532.9|26567.3|26537.3|26551|26521|0
1761766500000|2025-10-29 19:35:00|26562.6|26532.6|26566.5|26536.5|26570.9|26540.9|26538.1|26508.1|0
1761766800000|2025-10-29 19:40:00|26566.9|26536.9|26575|26545|26581.1|26551.1|26562.7|26532.7|0
1761767100000|2025-10-29 19:45:00|26574.8|26544.8|26600.4|26570.4|26606.4|26576.4|26574.6|26544.6|0
1761767400000|2025-10-29 19:50:00|26602.3|26572.3|26606.2|26576.2|26624.3|26594.3|26602.3|26572.3|0
1761767700000|2025-10-29 19:55:00|26608.1|26578.1|26631.2|26601.2|26631.2|26601.2|26601.3|26571.3|0
1761768000000|2025-10-29 20:00:00|26630.1|26600.1|26647.7|26617.7|26668.1|26638.1|26617.5|26587.5|0
1761768300000|2025-10-29 20:05:00|26646|26616|26580.7|26550.7|26647.7|26617.7|26561.5|26531.5|0
1761768600000|2025-10-29 20:10:00|26582.1|26552.1|26595.9|26565.9|26599.2|26569.2|26566.7|26536.7|0
1761768900000|2025-10-29 20:15:00|26593.6|26563.6|26596.6|26566.6|26613.4|26583.4|26588|26558|0
1761769200000|2025-10-29 20:20:00|26596.8|26566.8|26578.2|26548.2|26597.5|26567.5|26572.8|26542.8|0
1761769500000|2025-10-29 20:25:00|26577.6|26547.6|26598.7|26568.7|26599.4|26569.4|26577.1|26547.1|0
1761769800000|2025-10-29 20:30:00|26599|26569|26591.1|26561.1|26601.6|26571.6|26588.1|26558.1|0
1761770100000|2025-10-29 20:35:00|26590.6|26560.6|26583.6|26553.6|26603.5|26573.5|26583.1|26553.1|0
1761770400000|2025-10-29 20:40:00|26584.2|26554.2|26599.8|26569.8|26601|26571|26583|26553|0
1761770700000|2025-10-29 20:45:00|26600.1|26570.1|26590.5|26560.5|26602.6|26572.6|26588.9|26558.9|0
1761771000000|2025-10-29 20:50:00|26590.7|26560.7|26581|26551|26599.8|26569.8|26581|26551|0
1761771300000|2025-10-29 20:55:00|26580.7|26550.7|26574.1|26544.1|26590.4|26560.4|26574.1|26544.1|0
1761771600000|2025-10-29 21:00:00|26574.2|26544.2|26581.1|26551.1|26581.5|26551.5|26574.2|26544.2|0
1761771900000|2025-10-29 21:05:00|26580.8|26550.8|26570.8|26540.8|26581.1|26551.1|26570.6|26540.6|0
1761772200000|2025-10-29 21:10:00|26570.6|26540.6|26567.8|26537.8|26570.6|26540.6|26563.9|26533.9|0
1761772500000|2025-10-29 21:15:00|26566.7|26536.7|26566.8|26536.8|26566.8|26536.8|26561.1|26531.1|0
1761772800000|2025-10-29 21:20:00|26566.7|26536.7|26565|26535|26568.2|26538.2|26564.6|26534.6|0
1761773100000|2025-10-29 21:25:00|26564.6|26534.6|26583.2|26553.2|26583.4|26553.4|26564.6|26534.6|0
1761773400000|2025-10-29 21:30:00|26582.2|26552.2|26580.5|26550.5|26583.2|26553.2|26577.5|26547.5|0
1761773700000|2025-10-29 21:35:00|26580.2|26550.2|26579.2|26549.2|26580.2|26550.2|26576.8|26546.8|0
1761774000000|2025-10-29 21:40:00|26579.3|26549.3|26601.6|26571.6|26603|26573|26579.2|26549.2|0
1761774300000|2025-10-29 21:45:00|26602|26572|26605.3|26575.3|26605.3|26575.3|26596.2|26566.2|0
1761774600000|2025-10-29 21:50:00|26606|26576|26620.5|26590.5|26622|26592|26606|26576|0
1761774900000|2025-10-29 21:55:00|26621.3|26591.3|26592.2|26562.2|26621.3|26591.3|26592.2|26562.2|0
1761775200000|2025-10-29 22:00:00|26592.7|26562.7|26578|26548|26610.2|26580.2|26569.2|26539.2|0
1761775500000|2025-10-29 22:05:00|26578.6|26548.6|26602.1|26572.1|26603.5|26573.5|26577.2|26547.2|0
1761775800000|2025-10-29 22:10:00|26601.5|26571.5|26597.3|26567.3|26614.5|26584.5|26597|26567|0
1761776100000|2025-10-29 22:15:00|26597.5|26567.5|26603.2|26573.2|26603.8|26573.8|26593.3|26563.3|0
1761776400000|2025-10-29 22:20:00|26603.5|26573.5|26597.5|26567.5|26606.6|26576.6|26597|26567|0
1761776700000|2025-10-29 22:25:00|26597.2|26567.2|26590.1|26560.1|26601.7|26571.7|26589.8|26559.8|0
1761777000000|2025-10-29 22:30:00|26590.4|26560.4|26601.5|26571.5|26602.7|26572.7|26590.4|26560.4|0
1761777300000|2025-10-29 22:35:00|26601.8|26571.8|26600.7|26570.7|26604.3|26574.3|26599.4|26569.4|0
1761777600000|2025-10-29 22:40:00|26600.4|26570.4|26601.2|26571.2|26605.6|26575.6|26599.5|26569.5|0
1761777900000|2025-10-29 22:45:00|26601.5|26571.5|26601.7|26571.7|26604.7|26574.7|26600.8|26570.8|0
1761778200000|2025-10-29 22:50:00|26601.9|26571.9|26608.1|26578.1|26613.8|26583.8|26601.2|26571.2|0
1761778500000|2025-10-29 22:55:00|26608.4|26578.4|26637.5|26607.5|26639.2|26609.2|26605.2|26575.2|0
1761778800000|2025-10-29 23:00:00|26637.7|26607.7|26651.4|26621.4|26653.4|26623.4|26635.5|26605.5|0
1761779100000|2025-10-29 23:05:00|26651.7|26621.7|26648.4|26618.4|26654.6|26624.6|26648|26618|0
1761779400000|2025-10-29 23:10:00|26648.7|26618.7|26642.4|26612.4|26650.4|26620.4|26641.3|26611.3|0
1761779700000|2025-10-29 23:15:00|26642.1|26612.1|26616.6|26586.6|26644.4|26614.4|26607.3|26577.3|0
1761780000000|2025-10-29 23:20:00|26616.9|26586.9|26631.9|26601.9|26634.7|26604.7|26615.7|26585.7|0
1761780300000|2025-10-29 23:25:00|26632.1|26602.1|26621|26591|26633.6|26603.6|26619.3|26589.3|0
1761780600000|2025-10-29 23:30:00|26621.3|26591.3|26609.6|26579.6|26622.7|26592.7|26609.3|26579.3|0
1761780900000|2025-10-29 23:35:00|26609.4|26579.4|26599.5|26569.5|26609.4|26579.4|26599.2|26569.2|0
1761781200000|2025-10-29 23:40:00|26601.2|26571.2|26602.8|26572.8|26603.4|26573.4|26596.3|26566.3|0
1761781500000|2025-10-29 23:45:00|26603.1|26573.1|26628|26598|26628.2|26598.2|26602.1|26572.1|0
1761781800000|2025-10-29 23:50:00|26628.2|26598.2|26622.1|26592.1|26631.5|26601.5|26619.5|26589.5|0
1761782100000|2025-10-29 23:55:00|26622.7|26592.7|26609|26579|26626.4|26596.4|26607.9|26577.9|0
1761782400000|2025-10-30 00:00:00|26609.9|26579.9|26618.4|26588.4|26621|26591|26609.9|26579.9|0
1761782700000|2025-10-30 00:05:00|26617.8|26587.8|26616.2|26586.2|26619|26589|26611.2|26581.2|0
1761783000000|2025-10-30 00:10:00|26616.3|26586.3|26626|26596|26629.3|26599.3|26614|26584|0
1761783300000|2025-10-30 00:15:00|26625.9|26595.9|26626.6|26596.6|26632|26602|26622.9|26592.9|0
1761783600000|2025-10-30 00:20:00|26626.7|26596.7|26637.6|26607.6|26638.3|26608.3|26624.3|26594.3|0
1761783900000|2025-10-30 00:25:00|26637.5|26607.5|26630.4|26600.4|26642.9|26612.9|26629.6|26599.6|0
1761784200000|2025-10-30 00:30:00|26621.6|26591.6|26617.9|26587.9|26634.2|26604.2|26617.9|26587.9|0
1761784500000|2025-10-30 00:35:00|26617.3|26587.3|26619.7|26589.7|26622.9|26592.9|26614.7|26584.7|0
1761784800000|2025-10-30 00:40:00|26619.9|26589.9|26614.7|26584.7|26621.5|26591.5|26614.1|26584.1|0
1761785100000|2025-10-30 00:45:00|26614.9|26584.9|26617.6|26587.6|26619.6|26589.6|26609|26579|0
1761785400000|2025-10-30 00:50:00|26617.9|26587.9|26602.5|26572.5|26618.2|26588.2|26601|26571|0
1761785700000|2025-10-30 00:55:00|26602.8|26572.8|26589.7|26559.7|26607.7|26577.7|26589.1|26559.1|0
1761786000000|2025-10-30 01:00:00|26589.9|26559.9|26588.7|26558.7|26591.3|26561.3|26574.3|26544.3|0
1761786300000|2025-10-30 01:05:00|26588.4|26558.4|26626.9|26596.9|26626.9|26596.9|26587.2|26557.2|0
1761786600000|2025-10-30 01:10:00|26626.6|26596.6|26640.2|26610.2|26640.2|26610.2|26622.5|26592.5|0
1761786900000|2025-10-30 01:15:00|26639.8|26609.8|26544.3|26539.3|26681.5|26676.5|26537.4|26532.4|1455
1761787200000|2025-10-30 01:20:00|26542.3|26537.3|26542.1|26537.1|26581.9|26576.9|26510|26505|1472
1761787500000|2025-10-30 01:25:00|26541.6|26536.6|26556.1|26551.1|26571.7|26566.7|26539.2|26534.2|1539
1761787800000|2025-10-30 01:30:00|26550.1|26545.1|26512.4|26507.4|26550.1|26545.1|26428.4|26423.4|7414
1761788100000|2025-10-30 01:35:00|26511.4|26506.4|26493.4|26488.4|26542.1|26537.1|26460.8|26455.8|3243
1761788400000|2025-10-30 01:40:00|26490.4|26485.4|26503.7|26498.7|26546.8|26541.8|26466.5|26461.5|3619
1761788700000|2025-10-30 01:45:00|26502.7|26497.7|26445.6|26440.6|26512.6|26507.6|26439|26434|2770
1761789000000|2025-10-30 01:50:00|26446.6|26441.6|26439.8|26434.8|26483.6|26478.6|26414.3|26409.3|2475
1761789300000|2025-10-30 01:55:00|26441.8|26436.8|26487.3|26482.3|26529.6|26524.6|26435|26430|2192
1761789600000|2025-10-30 02:00:00|26485.8|26480.8|26424.4|26419.4|26506.4|26501.4|26424.4|26419.4|2158
1761789900000|2025-10-30 02:05:00|26423.4|26418.4|26453.5|26448.5|26473.9|26468.9|26413.3|26408.3|2156
1761790200000|2025-10-30 02:10:00|26452.5|26447.5|26480.1|26475.1|26500.9|26495.9|26444.8|26439.8|1628
1761790500000|2025-10-30 02:15:00|26481.1|26476.1|26513.5|26508.5|26535.3|26530.3|26468.3|26463.3|1884
1761790800000|2025-10-30 02:20:00|26512.5|26507.5|26485.9|26480.9|26546.3|26541.3|26484|26479|1716
1761791100000|2025-10-30 02:25:00|26486.9|26481.9|26512|26507|26520.6|26515.6|26466|26461|1666
1761791400000|2025-10-30 02:30:00|26510.5|26505.5|26546.1|26541.1|26565.2|26560.2|26504.5|26499.5|2772
1761791700000|2025-10-30 02:35:00|26546.6|26541.6|26493|26488|26552.9|26547.9|26489.5|26484.5|2191
1761792000000|2025-10-30 02:40:00|26492.5|26487.5|26516.3|26511.3|26533|26528|26485.4|26480.4|1548
1761792300000|2025-10-30 02:45:00|26517.3|26512.3|26507.3|26502.3|26543.6|26538.6|26499.9|26494.9|2000
1761792600000|2025-10-30 02:50:00|26506.8|26501.8|26494.8|26489.8|26522.7|26517.7|26493.3|26488.3|1671
1761792900000|2025-10-30 02:55:00|26495.3|26490.3|26507.6|26502.6|26549.2|26544.2|26494.8|26489.8|1825
1761793200000|2025-10-30 03:00:00|26509.1|26504.1|26542.2|26537.2|26564.6|26559.6|26505.3|26500.3|1769
1761793500000|2025-10-30 03:05:00|26543.2|26538.2|26562.3|26557.3|26575.4|26570.4|26533.7|26528.7|1414
1761793800000|2025-10-30 03:10:00|26563.3|26558.3|26564.3|26559.3|26597.8|26592.8|26558.2|26553.2|1488
1761794100000|2025-10-30 03:15:00|26563.3|26558.3|26547.9|26542.9|26571.1|26566.1|26531.2|26526.2|1459
1761794400000|2025-10-30 03:20:00|26546.9|26541.9|26519.4|26514.4|26558|26553|26511|26506|1315
1761794700000|2025-10-30 03:25:00|26518.9|26513.9|26500.1|26495.1|26542|26537|26493.2|26488.2|986
1761795000000|2025-10-30 03:30:00|26499.6|26494.6|26470.1|26465.1|26513.8|26508.8|26470|26465|1060
1761795300000|2025-10-30 03:35:00|26473.1|26468.1|26478.4|26473.4|26502|26497|26472.6|26467.6|817
1761795600000|2025-10-30 03:40:00|26477.9|26472.9|26467.7|26462.7|26489.4|26484.4|26457.8|26452.8|906
1761795900000|2025-10-30 03:45:00|26466.7|26461.7|26469|26464|26477.9|26472.9|26445.6|26440.6|1104
1761796200000|2025-10-30 03:50:00|26468.5|26463.5|26480.4|26475.4|26493.9|26488.9|26468.5|26463.5|903
1761796500000|2025-10-30 03:55:00|26479.9|26474.9|26501.9|26496.9|26510.2|26505.2|26479.7|26474.7|1085
1761796800000|2025-10-30 04:00:00|26519.4|26489.4|26498.1|26468.1|26521.6|26491.6|26498.1|26468.1|2
1761797100000|2025-10-30 04:05:00|26497|26467|26428.5|26398.5|26497.3|26467.3|26422|26392|0
1761797400000|2025-10-30 04:10:00|26430.3|26400.3|26312.7|26282.7|26431.4|26401.4|26262|26232|0
1761797700000|2025-10-30 04:15:00|26312.2|26282.2|26365.6|26335.6|26382.7|26352.7|26284.1|26254.1|0
1761798000000|2025-10-30 04:20:00|26364.5|26334.5|26279|26249|26446.4|26416.4|26273.8|26243.8|0
1761798300000|2025-10-30 04:25:00|26283.6|26253.6|26301|26271|26335.1|26305.1|26275.4|26245.4|0
1761798600000|2025-10-30 04:30:00|26301.5|26271.5|26334.4|26304.4|26340.6|26310.6|26298.2|26268.2|0
1761798900000|2025-10-30 04:35:00|26333.8|26303.8|26489|26459|26532.8|26502.8|26333.8|26303.8|0
1761799200000|2025-10-30 04:40:00|26485|26455|26347.3|26317.3|26503|26473|26346.1|26316.1|0
1761799500000|2025-10-30 04:45:00|26346.7|26316.7|26367.1|26337.1|26380.3|26350.3|26338.3|26308.3|0
1761799800000|2025-10-30 04:50:00|26368.2|26338.2|26437.3|26407.3|26439.8|26409.8|26363.6|26333.6|0
1761800100000|2025-10-30 04:55:00|26436.7|26406.7|26434.2|26404.2|26447.7|26417.7|26415.3|26385.3|84
1761800400000|2025-10-30 05:00:00|26439.7|26434.7|26243.4|26238.4|26454.9|26449.9|26213.6|26208.6|5561
1761800700000|2025-10-30 05:05:00|26246.4|26241.4|26265.3|26260.3|26349.9|26344.9|26246.4|26241.4|3674
1761801000000|2025-10-30 05:10:00|26266.8|26261.8|26191.9|26186.9|26275.8|26270.8|26169.8|26164.8|3059
1761801300000|2025-10-30 05:15:00|26189.9|26184.9|26172.4|26167.4|26217.3|26212.3|26130.3|26125.3|4055
1761801600000|2025-10-30 05:20:00|26171.9|26166.9|26237.1|26232.1|26246.8|26241.8|26161.9|26156.9|2550
1761801900000|2025-10-30 05:25:00|26236.6|26231.6|26314.5|26309.5|26330.4|26325.4|26221|26216|3126
1761802200000|2025-10-30 05:30:00|26316.5|26311.5|26272.5|26267.5|26321.3|26316.3|26260.4|26255.4|1752
1761802500000|2025-10-30 05:35:00|26273|26268|26367.7|26362.7|26376.3|26371.3|26273|26268|1729
1761802800000|2025-10-30 05:40:00|26365.7|26360.7|26353.2|26348.2|26388.6|26383.6|26353.2|26348.2|1375
1761803100000|2025-10-30 05:45:00|26352.2|26347.2|26324.1|26319.1|26386|26381|26322.1|26317.1|1353
1761803400000|2025-10-30 05:50:00|26325.1|26320.1|26312.1|26307.1|26346.5|26341.5|26307.6|26302.6|1115
1761803700000|2025-10-30 05:55:00|26311.6|26306.6|26295|26290|26326.3|26321.3|26293|26288|683
1761804000000|2025-10-30 06:00:00|26294|26289|26252.2|26247.2|26303.8|26298.8|26244.9|26239.9|1261
1761804300000|2025-10-30 06:05:00|26252.7|26247.7|26209.2|26204.2|26261|26256|26199.5|26194.5|1382
1761804600000|2025-10-30 06:10:00|26210.2|26205.2|26209.1|26204.1|26248.4|26243.4|26207.3|26202.3|1375
1761804900000|2025-10-30 06:15:00|26210.1|26205.1|26194.3|26189.3|26218.9|26213.9|26185.4|26180.4|1385
1761805200000|2025-10-30 06:20:00|26193.8|26188.8|26200.9|26195.9|26230.2|26225.2|26182.3|26177.3|995
1761805500000|2025-10-30 06:25:00|26201.9|26196.9|26184.7|26179.7|26227|26222|26171.3|26166.3|1032
1761805800000|2025-10-30 06:30:00|26181.2|26176.2|26176|26171|26229.5|26224.5|26169.2|26164.2|1143
1761806100000|2025-10-30 06:35:00|26175.5|26170.5|26165.7|26160.7|26196.2|26191.2|26155.9|26150.9|1436
1761806400000|2025-10-30 06:40:00|26165.2|26160.2|26184.8|26179.8|26200.7|26195.7|26162.9|26157.9|842
1761806700000|2025-10-30 06:45:00|26183.8|26178.8|26191.2|26186.2|26215.7|26210.7|26166.2|26161.2|915
1761807000000|2025-10-30 06:50:00|26190.2|26185.2|26162.6|26157.6|26211.6|26206.6|26158.3|26153.3|754
1761807300000|2025-10-30 06:55:00|26163.1|26158.1|26183.2|26178.2|26189.3|26184.3|26152.7|26147.7|1024
1761807600000|2025-10-30 07:00:00|26181.2|26176.2|26144.7|26139.7|26197.4|26192.4|26136.4|26131.4|1632
1761807900000|2025-10-30 07:05:00|26143.7|26138.7|26225.4|26220.4|26283.5|26278.5|26142.4|26137.4|3234
1761808200000|2025-10-30 07:10:00|26224.9|26219.9|26315.5|26310.5|26380.5|26375.5|26224.9|26219.9|3678
1761808500000|2025-10-30 07:15:00|26317.5|26312.5|26340.9|26335.9|26390.3|26385.3|26317.5|26312.5|2783
1761808800000|2025-10-30 07:20:00|26339.4|26334.4|26314.8|26309.8|26363.5|26358.5|26298.2|26293.2|1683
1761809100000|2025-10-30 07:25:00|26313.3|26308.3|26306.8|26301.8|26326.3|26321.3|26288|26283|1433
1761809400000|2025-10-30 07:30:00|26304.8|26299.8|26283.3|26278.3|26334.5|26329.5|26280.8|26275.8|1372
1761809700000|2025-10-30 07:35:00|26282.3|26277.3|26283.8|26278.8|26320.5|26315.5|26274.7|26269.7|1528
1761810000000|2025-10-30 07:40:00|26283.3|26278.3|26300.2|26295.2|26319|26314|26283.3|26278.3|1241
1761810300000|2025-10-30 07:45:00|26299.7|26294.7|26293.6|26288.6|26315|26310|26275.4|26270.4|1239
1761810600000|2025-10-30 07:50:00|26294.6|26289.6|26292.8|26287.8|26304.8|26299.8|26278.3|26273.3|1118
1761810900000|2025-10-30 07:55:00|26292.3|26287.3|26272.4|26267.4|26298.3|26293.3|26259.4|26254.4|1629
1761811200000|2025-10-30 08:00:00|26271.6|26266.6|26258.8|26253.8|26278.6|26273.6|26253.5|26248.5|787
1761811500000|2025-10-30 08:05:00|26257.8|26252.8|26267.6|26262.6|26268.6|26263.6|26243.1|26238.1|1254
1761811800000|2025-10-30 08:10:00|26268.6|26263.6|26275.2|26270.2|26286.6|26281.6|26255.6|26250.6|568
1761812100000|2025-10-30 08:15:00|26275.7|26270.7|26282.6|26277.6|26292.4|26287.4|26271.9|26266.9|404
1761812400000|2025-10-30 08:20:00|26284.1|26279.1|26288.8|26283.8|26302.9|26297.9|26278.8|26273.8|455
1761812700000|2025-10-30 08:25:00|26289.3|26284.3|26295.4|26290.4|26301.3|26296.3|26279.2|26274.2|613
1761813000000|2025-10-30 08:30:00|26308.1|26278.1|26307.1|26277.1|26312|26282|26300.5|26270.5|0
1761813300000|2025-10-30 08:35:00|26306.8|26276.8|26307.2|26277.2|26312.5|26282.5|26305.3|26275.3|0
1761813600000|2025-10-30 08:40:00|26307.5|26277.5|26312.3|26282.3|26313.6|26283.6|26304.3|26274.3|0
1761813900000|2025-10-30 08:45:00|26312.6|26282.6|26311.2|26281.2|26318.4|26288.4|26306.9|26276.9|0
1761814200000|2025-10-30 08:50:00|26310.9|26280.9|26308.9|26278.9|26312.7|26282.7|26307.5|26277.5|0
1761814500000|2025-10-30 08:55:00|26310|26280|26308.1|26278.1|26313.6|26283.6|26307.7|26277.7|0
1761814800000|2025-10-30 09:00:00|26307.7|26277.7|26308.8|26278.8|26317.2|26287.2|26305.4|26275.4|0
1761815100000|2025-10-30 09:05:00|26309.4|26279.4|26317.1|26287.1|26318.9|26288.9|26308.1|26278.1|0
1761815400000|2025-10-30 09:10:00|26316.5|26286.5|26311.7|26281.7|26316.5|26286.5|26305.6|26275.6|0
1761815700000|2025-10-30 09:15:00|26312|26282|26276.7|26268.7|26312.3|26300.4|26272.7|26264.7|522
1761816000000|2025-10-30 09:20:00|26277.2|26269.2|26246.8|26238.8|26280.3|26272.3|26239.2|26231.2|245
1761816300000|2025-10-30 09:25:00|26247.3|26239.3|26267.6|26259.6|26270.4|26262.4|26247.3|26239.3|73
1761816600000|2025-10-30 09:30:00|26268.1|26260.1|26264.4|26256.4|26288.1|26280.1|26258.8|26250.8|82
1761816900000|2025-10-30 09:35:00|26264.9|26256.9|26241.8|26233.8|26267|26259|26231.4|26223.4|150
1761817200000|2025-10-30 09:40:00|26241.3|26233.3|26230.8|26222.8|26241.5|26233.5|26224.4|26216.4|60
1761817500000|2025-10-30 09:45:00|26230.3|26222.3|26215.3|26207.3|26230.3|26222.3|26213.2|26205.2|93
1761817800000|2025-10-30 09:50:00|26215.8|26207.8|26218.5|26210.5|26224.6|26216.6|26210.8|26202.8|78
1761818100000|2025-10-30 09:55:00|26219|26211|26241.4|26233.4|26244.4|26236.4|26218|26210|111
1761818400000|2025-10-30 10:00:00|26243.4|26235.4|26271.7|26263.7|26273.2|26265.2|26233.5|26225.5|216
1761818700000|2025-10-30 10:05:00|26270.7|26262.7|26257.8|26249.8|26270.7|26262.7|26254.3|26246.3|55
1761819000000|2025-10-30 10:10:00|26256.3|26248.3|26255.9|26247.9|26259.4|26251.4|26250.3|26242.3|93
1761819300000|2025-10-30 10:15:00|26255.4|26247.4|26249.1|26241.1|26261.4|26253.4|26245.6|26237.6|38
1761819600000|2025-10-30 10:20:00|26249.6|26241.6|26241.7|26233.7|26260.1|26252.1|26234.6|26226.6|117
1761819900000|2025-10-30 10:25:00|26241.2|26233.2|26238.1|26230.1|26247.1|26239.1|26237.6|26229.6|38
1761820200000|2025-10-30 10:30:00|26237.6|26229.6|26237|26229|26248.2|26240.2|26236.1|26228.1|47
1761820500000|2025-10-30 10:35:00|26235|26227|26233.8|26225.8|26242.3|26234.3|26228.3|26220.3|56
1761820800000|2025-10-30 10:40:00|26232.3|26224.3|26232.2|26224.2|26234.8|26226.8|26219.5|26211.5|59
1761821100000|2025-10-30 10:45:00|26232.7|26224.7|26223.4|26215.4|26242.5|26234.5|26222.2|26214.2|46
1761821400000|2025-10-30 10:50:00|26223.9|26215.9|26241|26233|26248|26240|26222.9|26214.9|107
1761821700000|2025-10-30 10:55:00|26240.5|26232.5|26241.4|26233.4|26241.9|26233.9|26234.2|26226.2|36
1761822000000|2025-10-30 11:00:00|26239.9|26231.9|26228.8|26220.8|26241.9|26233.9|26225.6|26217.6|113
1761822300000|2025-10-30 11:05:00|26227.3|26219.3|26212.6|26204.6|26235.5|26227.5|26210.2|26202.2|163
1761822600000|2025-10-30 11:10:00|26213.1|26205.1|26231.7|26223.7|26232.7|26224.7|26208.9|26200.9|168
1761822900000|2025-10-30 11:15:00|26231.2|26223.2|26223.9|26215.9|26232.2|26224.2|26219.3|26211.3|79
1761823200000|2025-10-30 11:20:00|26223.4|26215.4|26215.9|26207.9|26225.4|26217.4|26212.7|26204.7|53
1761823500000|2025-10-30 11:25:00|26215.4|26207.4|26228.8|26220.8|26244.3|26236.3|26214.4|26206.4|144
1761823800000|2025-10-30 11:30:00|26228.3|26220.3|26224.9|26216.9|26228.3|26220.3|26211.2|26203.2|44
1761824100000|2025-10-30 11:35:00|26224.2|26216.2|26211.2|26203.2|26229.2|26221.2|26211.2|26203.2|58
1761824400000|2025-10-30 11:40:00|26212.2|26204.2|26229.4|26221.4|26231.8|26223.8|26211.7|26203.7|62
1761824700000|2025-10-30 11:45:00|26229.9|26221.9|26219.1|26211.1|26230.4|26222.4|26218.1|26210.1|49
1761825000000|2025-10-30 11:50:00|26218.6|26210.6|26209.2|26201.2|26219.7|26211.7|26202.7|26194.7|64
1761825300000|2025-10-30 11:55:00|26209.7|26201.7|26200.5|26192.5|26215.7|26207.7|26200|26192|64
1761825600000|2025-10-30 12:00:00|26199.5|26191.5|26202.4|26194.4|26204.9|26196.9|26189.3|26181.3|80
1761825900000|2025-10-30 12:05:00|26201.9|26193.9|26201.9|26193.9|26213.9|26205.9|26196.4|26188.4|66
1761826200000|2025-10-30 12:10:00|26202.4|26194.4|26181.1|26173.1|26206.6|26198.6|26179.8|26171.8|206
1761826500000|2025-10-30 12:15:00|26181.6|26173.6|26184.1|26176.1|26193.4|26185.4|26176.5|26168.5|173
1761826800000|2025-10-30 12:20:00|26184.6|26176.6|26175.6|26167.6|26187.8|26179.8|26175.6|26167.6|71
1761827100000|2025-10-30 12:25:00|26174.1|26166.1|26156.3|26148.3|26180.9|26172.9|26145.4|26137.4|265
1761827400000|2025-10-30 12:30:00|26156.8|26148.8|26145.3|26137.3|26159.3|26151.3|26126.9|26118.9|233
1761827700000|2025-10-30 12:35:00|26144.8|26136.8|26140|26132|26155.8|26147.8|26133|26125|181
1761828000000|2025-10-30 12:40:00|26139.5|26131.5|26115.8|26107.8|26144.2|26136.2|26115.8|26107.8|185
1761828300000|2025-10-30 12:45:00|26116.3|26108.3|26129.6|26121.6|26135.6|26127.6|26107.6|26099.6|200
1761828600000|2025-10-30 12:50:00|26129.1|26121.1|26101.6|26093.6|26129.6|26121.6|26097.2|26089.2|208
1761828900000|2025-10-30 12:55:00|26101.1|26093.1|26092.3|26084.3|26112.3|26104.3|26088.3|26080.3|176
1761829200000|2025-10-30 13:00:00|26093.8|26085.8|26087.9|26079.9|26100.3|26092.3|26081.7|26073.7|262
1761829500000|2025-10-30 13:05:00|26086.9|26078.9|26102.1|26094.1|26106.6|26098.6|26083.4|26075.4|236
1761829800000|2025-10-30 13:10:00|26101.6|26093.6|26099.1|26091.1|26108.6|26100.6|26091|26083|257
1761830100000|2025-10-30 13:15:00|26100.1|26092.1|26124.9|26116.9|26125.5|26117.5|26095.6|26087.6|242
1761830400000|2025-10-30 13:20:00|26125.4|26117.4|26142.4|26134.4|26146.1|26138.1|26123.5|26115.5|177
1761830700000|2025-10-30 13:25:00|26142.9|26134.9|26138.3|26130.3|26142.9|26134.9|26118|26110|144
1761831000000|2025-10-30 13:30:00|26136.3|26128.3|26144.7|26136.7|26176.4|26168.4|26119.6|26111.6|647
1761831300000|2025-10-30 13:35:00|26143.7|26135.7|26084.9|26076.9|26163.6|26155.6|26078.7|26070.7|425
1761831600000|2025-10-30 13:40:00|26084.4|26076.4|26159.3|26151.3|26164.4|26156.4|26080.9|26072.9|402
1761831900000|2025-10-30 13:45:00|26158.3|26150.3|26170.6|26162.6|26184.1|26176.1|26153.8|26145.8|250
1761832200000|2025-10-30 13:50:00|26170.1|26162.1|26215.8|26207.8|26224.7|26216.7|26169.6|26161.6|454
1761832500000|2025-10-30 13:55:00|26216.3|26208.3|26203.9|26195.9|26232.6|26224.6|26199.3|26191.3|307
1761832800000|2025-10-30 14:00:00|26206.4|26198.4|26188.6|26180.6|26222.6|26214.6|26177.2|26169.2|243
1761833100000|2025-10-30 14:05:00|26188.1|26180.1|26194.7|26186.7|26222.5|26214.5|26187.1|26179.1|258
1761833400000|2025-10-30 14:10:00|26195.7|26187.7|26220.7|26212.7|26221.3|26213.3|26183.4|26175.4|197
1761833700000|2025-10-30 14:15:00|26220.2|26212.2|26181.8|26173.8|26227|26219|26177.9|26169.9|123
1761834000000|2025-10-30 14:20:00|26182.3|26174.3|26190.7|26182.7|26211.8|26203.8|26172.1|26164.1|193
1761834300000|2025-10-30 14:25:00|26190.2|26182.2|26183.6|26175.6|26199.2|26191.2|26171|26163|133
1761834600000|2025-10-30 14:30:00|26183.1|26175.1|26183.9|26175.9|26207|26199|26173.7|26165.7|226
1761834900000|2025-10-30 14:35:00|26184.4|26176.4|26147.3|26139.3|26190.7|26182.7|26146.3|26138.3|202
1761835200000|2025-10-30 14:40:00|26147.8|26139.8|26198.6|26190.6|26201.6|26193.6|26147.3|26139.3|152
1761835500000|2025-10-30 14:45:00|26197.6|26189.6|26199.5|26191.5|26207.6|26199.6|26167.6|26159.6|168
1761835800000|2025-10-30 14:50:00|26200|26192|26176.3|26168.3|26200.5|26192.5|26167.6|26159.6|149
1761836100000|2025-10-30 14:55:00|26176.7|26168.7|26197.7|26189.7|26198.7|26190.7|26165.5|26157.5|121
1761836400000|2025-10-30 15:00:00|26199.2|26191.2|26223.5|26215.5|26233.4|26225.4|26198.7|26190.7|147
1761836700000|2025-10-30 15:05:00|26223|26215|26218.1|26210.1|26228|26220|26195.4|26187.4|117
1761837000000|2025-10-30 15:10:00|26218.6|26210.6|26225.5|26217.5|26233.2|26225.2|26218.1|26210.1|145
1761837300000|2025-10-30 15:15:00|26226|26218|26228.5|26220.5|26231.5|26223.5|26217.1|26209.1|111
1761837600000|2025-10-30 15:20:00|26229|26221|26213.3|26205.3|26236.3|26228.3|26212.8|26204.8|115
1761837900000|2025-10-30 15:25:00|26213.8|26205.8|26204.7|26196.7|26226.1|26218.1|26203.2|26195.2|127
1761838200000|2025-10-30 15:30:00|26205.7|26197.7|26208.9|26200.9|26223.4|26215.4|26199.4|26191.4|182
1761838500000|2025-10-30 15:35:00|26208.4|26200.4|26197|26189|26209.8|26201.8|26191.3|26183.3|161
1761838800000|2025-10-30 15:40:00|26198|26190|26183.4|26175.4|26200.5|26192.5|26172.2|26164.2|151
1761839100000|2025-10-30 15:45:00|26182.9|26174.9|26180.6|26172.6|26190.5|26182.5|26170.1|26162.1|133
1761839400000|2025-10-30 15:50:00|26180.1|26172.1|26178.6|26170.6|26189.6|26181.6|26176.1|26168.1|93
1761839700000|2025-10-30 15:55:00|26178.1|26170.1|26180.7|26172.7|26194.2|26186.2|26177.1|26169.1|111
1761840000000|2025-10-30 16:00:00|26178.2|26170.2|26193|26185|26194|26186|26171.8|26163.8|98
1761840300000|2025-10-30 16:05:00|26193.5|26185.5|26211.9|26203.9|26220.5|26212.5|26184.5|26176.5|152
1761840600000|2025-10-30 16:10:00|26212.4|26204.4|26216.6|26208.6|26222.3|26214.3|26210.9|26202.9|93
1761840900000|2025-10-30 16:15:00|26217.1|26209.1|26198.6|26190.6|26218.1|26210.1|26198.6|26190.6|78
1761841200000|2025-10-30 16:20:00|26199.1|26191.1|26205.7|26197.7|26207.7|26199.7|26183.9|26175.9|87
1761841500000|2025-10-30 16:25:00|26205.2|26197.2|26198.7|26190.7|26206.2|26198.2|26189.2|26181.2|95
1761841800000|2025-10-30 16:30:00|26199.7|26191.7|26207.8|26199.8|26212.5|26204.5|26196.5|26188.5|81
1761842100000|2025-10-30 16:35:00|26207.3|26199.3|26216.6|26208.6|26220.1|26212.1|26204.4|26196.4|103
1761842400000|2025-10-30 16:40:00|26217.1|26209.1|26228.5|26220.5|26233.5|26225.5|26210.6|26202.6|112
1761842700000|2025-10-30 16:45:00|26229|26221|26251|26243|26252|26244|26226.5|26218.5|146
1761843000000|2025-10-30 16:50:00|26251.5|26243.5|26257.4|26249.4|26264.6|26256.6|26251.5|26243.5|94
1761843300000|2025-10-30 16:55:00|26256.9|26248.9|26257.4|26249.4|26261.9|26253.9|26245.5|26237.5|60
1761843600000|2025-10-30 17:00:00|26256.4|26248.4|26236.4|26228.4|26256.4|26248.4|26229.8|26221.8|137
1761843900000|2025-10-30 17:05:00|26235.9|26227.9|26231.4|26223.4|26236.4|26228.4|26215.7|26207.7|67
1761844200000|2025-10-30 17:10:00|26230.9|26222.9|26230.4|26222.4|26235.4|26227.4|26217.1|26209.1|61
1761844500000|2025-10-30 17:15:00|26229.9|26221.9|26239.9|26231.9|26246.2|26238.2|26226.7|26218.7|41
1761844800000|2025-10-30 17:20:00|26238.9|26230.9|26254.9|26246.9|26256.7|26248.7|26231.4|26223.4|52
1761845100000|2025-10-30 17:25:00|26254.4|26246.4|26264|26256|26272.7|26264.7|26253.9|26245.9|52
1761845400000|2025-10-30 17:30:00|26263.5|26255.5|26254.6|26246.6|26264.5|26256.5|26249.8|26241.8|43
1761845700000|2025-10-30 17:35:00|26254.1|26246.1|26252.3|26244.3|26254.1|26246.1|26239.1|26231.1|33
1761846000000|2025-10-30 17:40:00|26252.8|26244.8|26268.7|26260.7|26269.2|26261.2|26247.6|26239.6|42
1761846300000|2025-10-30 17:45:00|26269.2|26261.2|26293.6|26285.6|26296.4|26288.4|26268.7|26260.7|153
1761846600000|2025-10-30 17:50:00|26294.1|26286.1|26277.6|26269.6|26294.6|26286.6|26271.8|26263.8|67
1761846900000|2025-10-30 17:55:00|26278.1|26270.1|26268.2|26260.2|26280.6|26272.6|26260.7|26252.7|52
1761847200000|2025-10-30 18:00:00|26267.7|26259.7|26259.5|26251.5|26271.1|26263.1|26256.6|26248.6|61
1761847500000|2025-10-30 18:05:00|26259|26251|26252.2|26244.2|26261|26253|26233.4|26225.4|80
1761847800000|2025-10-30 18:10:00|26251.7|26243.7|26241.3|26233.3|26254.2|26246.2|26239.3|26231.3|26
1761848100000|2025-10-30 18:15:00|26240.3|26232.3|26237.5|26229.5|26243.3|26235.3|26231.3|26223.3|47
1761848400000|2025-10-30 18:20:00|26237|26229|26251.5|26243.5|26252.9|26244.9|26236.2|26228.2|45
1761848700000|2025-10-30 18:25:00|26252|26244|26256.6|26248.6|26259.3|26251.3|26243.5|26235.5|28
1761849000000|2025-10-30 18:30:00|26257.1|26249.1|26252.6|26244.6|26268.5|26260.5|26251|26243|28
1761849300000|2025-10-30 18:35:00|26252.1|26244.1|26226.9|26218.9|26253.1|26245.1|26224.9|26216.9|38
1761849600000|2025-10-30 18:40:00|26227.4|26219.4|26226.2|26218.2|26228.8|26220.8|26217|26209|49
1761849900000|2025-10-30 18:45:00|26225.7|26217.7|26247|26239|26253.8|26245.8|26225.2|26217.2|55
1761850200000|2025-10-30 18:50:00|26246.5|26238.5|26251.5|26243.5|26252.5|26244.5|26239.5|26231.5|92
1761850500000|2025-10-30 18:55:00|26253|26245|26251|26221|26253.5|26245.5|26231.5|26221|126
1761850800000|2025-10-30 19:00:00|26250.9|26220.9|26243.3|26213.3|26251.6|26221.6|26243.3|26213.3|0
1761851100000|2025-10-30 19:05:00|26243.2|26213.2|26254.5|26224.5|26255.3|26225.3|26230.9|26200.9|0
1761851400000|2025-10-30 19:10:00|26254.4|26224.4|26247.5|26217.5|26254.4|26224.4|26245.8|26215.8|0
1761851700000|2025-10-30 19:15:00|26247.6|26217.6|26235.5|26205.5|26247.6|26217.6|26232.7|26202.7|0
1761852000000|2025-10-30 19:20:00|26235.3|26205.3|26224.5|26194.5|26235.3|26205.3|26218.4|26188.4|0
1761852300000|2025-10-30 19:25:00|26224.6|26194.6|26229.4|26199.4|26232.2|26202.2|26223.7|26193.7|0
1761852600000|2025-10-30 19:30:00|26229.7|26199.7|26243.2|26213.2|26244.1|26214.1|26229.3|26199.3|0
1761852900000|2025-10-30 19:35:00|26243|26213|26228.6|26198.6|26243.1|26213.1|26228.3|26198.3|0
1761853200000|2025-10-30 19:40:00|26228.8|26198.8|26225.7|26195.7|26235.7|26205.7|26225.2|26195.2|0
1761853500000|2025-10-30 19:45:00|26225.6|26195.6|26226.6|26196.6|26227.8|26197.8|26217.6|26187.6|0
1761853800000|2025-10-30 19:50:00|26227.2|26197.2|26226.4|26196.4|26234.7|26204.7|26226|26196|0
1761854100000|2025-10-30 19:55:00|26225.9|26195.9|26210.9|26180.9|26230.6|26200.6|26208.6|26178.6|0
1761854400000|2025-10-30 20:00:00|26212.7|26182.7|26260.4|26230.4|26264.3|26234.3|26205.2|26175.2|0
1761854700000|2025-10-30 20:05:00|26260.2|26230.2|26253.9|26223.9|26263.1|26233.1|26247.9|26217.9|0
1761855000000|2025-10-30 20:10:00|26253.6|26223.6|26260.4|26230.4|26265.3|26235.3|26250.9|26220.9|0
1761855300000|2025-10-30 20:15:00|26260.7|26230.7|26269.1|26239.1|26271.3|26241.3|26256.7|26226.7|0
1761855600000|2025-10-30 20:20:00|26268.5|26238.5|26263.2|26233.2|26269.7|26239.7|26262.2|26232.2|0
1761855900000|2025-10-30 20:25:00|26263|26233|26264.9|26234.9|26267.4|26237.4|26260.1|26230.1|0
1761856200000|2025-10-30 20:30:00|26266.7|26236.7|26263.1|26233.1|26272.5|26242.5|26227.4|26197.4|0
1761856500000|2025-10-30 20:35:00|26263.4|26233.4|26272.6|26242.6|26298.6|26268.6|26262.8|26232.8|0
1761856800000|2025-10-30 20:40:00|26271.9|26241.9|26277.4|26247.4|26282.7|26252.7|26266.1|26236.1|0
1761857100000|2025-10-30 20:45:00|26277.8|26247.8|26256.6|26226.6|26278.7|26248.7|26254.1|26224.1|0
1761857400000|2025-10-30 20:50:00|26256.3|26226.3|26260.2|26230.2|26264.2|26234.2|26254.2|26224.2|0
1761857700000|2025-10-30 20:55:00|26260|26230|26265.1|26235.1|26267.3|26237.3|26257|26227|0
1761858000000|2025-10-30 21:00:00|26264.9|26234.9|26267.1|26237.1|26268.3|26238.3|26264.9|26234.9|0
1761858300000|2025-10-30 21:05:00|26267.3|26237.3|26260.6|26230.6|26267.6|26237.6|26258.5|26228.5|0
1761858600000|2025-10-30 21:10:00|26260.4|26230.4|26258.7|26228.7|26260.4|26230.4|26257.8|26227.8|0
1761858900000|2025-10-30 21:15:00|26258.8|26228.8|26259.3|26229.3|26259.7|26229.7|26258.1|26228.1|0
1761859200000|2025-10-30 21:20:00|26258.9|26228.9|26266.6|26236.6|26266.8|26236.8|26257.8|26227.8|0
1761859500000|2025-10-30 21:25:00|26266.8|26236.8|26267.1|26237.1|26268.1|26238.1|26265.3|26235.3|0
1761859800000|2025-10-30 21:30:00|26266.9|26236.9|26267.8|26237.8|26269|26239|26266.9|26236.9|0
1761860100000|2025-10-30 21:35:00|26267.3|26237.3|26266.3|26236.3|26267.7|26237.7|26263.1|26233.1|0
1761860400000|2025-10-30 21:40:00|26266.5|26236.5|26268.2|26238.2|26269.3|26239.3|26265.5|26235.5|0
1761860700000|2025-10-30 21:45:00|26266|26236|26268.1|26238.1|26268.1|26238.1|26264.5|26234.5|0
1761861000000|2025-10-30 21:50:00|26267.6|26237.6|26268.5|26238.5|26269|26239|26267.1|26237.1|0
1761861300000|2025-10-30 21:55:00|26268.9|26238.9|26269.3|26239.3|26269.3|26239.3|26266.3|26236.3|0
1761861600000|2025-10-30 22:00:00|26272|26242|26250.8|26220.8|26279.2|26249.2|26249.4|26219.4|0
1761861900000|2025-10-30 22:05:00|26250.2|26220.2|26249.6|26219.6|26253.1|26223.1|26246.9|26216.9|0
1761862200000|2025-10-30 22:10:00|26249.5|26219.5|26248.3|26218.3|26250|26220|26246.3|26216.3|0
1761862500000|2025-10-30 22:15:00|26248|26218|26249.9|26219.9|26251.4|26221.4|26245.8|26215.8|0
1761862800000|2025-10-30 22:20:00|26249.3|26219.3|26252.3|26222.3|26255.9|26225.9|26247.8|26217.8|0
1761863100000|2025-10-30 22:25:00|26252.4|26222.4|26256.6|26226.6|26256.6|26226.6|26247.5|26217.5|0
1761863400000|2025-10-30 22:30:00|26256.3|26226.3|26250.9|26220.9|26260.8|26230.8|26249.7|26219.7|0
1761863700000|2025-10-30 22:35:00|26250.8|26220.8|26252.2|26222.2|26255.5|26225.5|26250.1|26220.1|0
1761864000000|2025-10-30 22:40:00|26252.5|26222.5|26249.7|26219.7|26255.5|26225.5|26249.5|26219.5|0
1761864300000|2025-10-30 22:45:00|26250|26220|26244.4|26214.4|26250.6|26220.6|26243.9|26213.9|0
1761864600000|2025-10-30 22:50:00|26244.2|26214.2|26246.7|26216.7|26249.3|26219.3|26243.3|26213.3|0
1761864900000|2025-10-30 22:55:00|26247|26217|26249.1|26219.1|26250.1|26220.1|26246.4|26216.4|0
1761865200000|2025-10-30 23:00:00|26248.5|26218.5|26251.6|26221.6|26252.4|26222.4|26246|26216|0
1761865500000|2025-10-30 23:05:00|26251.9|26221.9|26249.1|26219.1|26253|26223|26245.3|26215.3|0
1761865800000|2025-10-30 23:10:00|26249.4|26219.4|26248|26218|26257.5|26227.5|26247.2|26217.2|0
1761866100000|2025-10-30 23:15:00|26247.7|26217.7|26240.9|26210.9|26249.4|26219.4|26239.9|26209.9|0
1761866400000|2025-10-30 23:20:00|26241.4|26211.4|26234.1|26204.1|26244|26214|26233.1|26203.1|0
1761866700000|2025-10-30 23:25:00|26233.5|26203.5|26240.3|26210.3|26240.9|26210.9|26232.3|26202.3|0
1761867000000|2025-10-30 23:30:00|26240.6|26210.6|26242.2|26212.2|26251.9|26221.9|26239.9|26209.9|0
1761867300000|2025-10-30 23:35:00|26241.6|26211.6|26245.5|26215.5|26246.8|26216.8|26240.7|26210.7|0
1761867600000|2025-10-30 23:40:00|26245.2|26215.2|26250.2|26220.2|26250.4|26220.4|26243.4|26213.4|0
1761867900000|2025-10-30 23:45:00|26249.6|26219.6|26252|26222|26256.1|26226.1|26247.3|26217.3|0
1761868200000|2025-10-30 23:50:00|26252.5|26222.5|26256.7|26226.7|26256.7|26226.7|26252.3|26222.3|0
1761868500000|2025-10-30 23:55:00|26256.1|26226.1|26263.6|26233.6|26265.1|26235.1|26254.4|26224.4|0
1761868800000|2025-10-31 00:00:00|26264.1|26234.1|26246.6|26216.6|26264.1|26234.1|26246.6|26216.6|0
1761869100000|2025-10-31 00:05:00|26246|26216|26255.1|26225.1|26256.3|26226.3|26241.5|26211.5|0
1761869400000|2025-10-31 00:10:00|26254.8|26224.8|26263.8|26233.8|26264.4|26234.4|26252.3|26222.3|0
1761869700000|2025-10-31 00:15:00|26263.5|26233.5|26265.8|26235.8|26268.6|26238.6|26262.1|26232.1|0
1761870000000|2025-10-31 00:20:00|26265.2|26235.2|26276.8|26246.8|26277.6|26247.6|26265.2|26235.2|0
1761870300000|2025-10-31 00:25:00|26277.1|26247.1|26284.2|26254.2|26286|26256|26274.7|26244.7|0
1761870600000|2025-10-31 00:30:00|26283|26253|26280.7|26250.7|26285.7|26255.7|26278.7|26248.7|0
1761870900000|2025-10-31 00:35:00|26278.8|26248.8|26280.7|26250.7|26281.2|26251.2|26275|26245|0
1761871200000|2025-10-31 00:40:00|26280.4|26250.4|26286.9|26256.9|26289.2|26259.2|26279.8|26249.8|0
1761871500000|2025-10-31 00:45:00|26287.1|26257.1|26287.7|26257.7|26291.7|26261.7|26284.9|26254.9|0
1761871800000|2025-10-31 00:50:00|26287.4|26257.4|26289.6|26259.6|26292.7|26262.7|26287.4|26257.4|0
1761872100000|2025-10-31 00:55:00|26289.7|26259.7|26289.7|26259.7|26292|26262|26287.3|26257.3|0
1761872400000|2025-10-31 01:00:00|26289.9|26259.9|26290.1|26260.1|26293|26263|26289|26259|0
1761872700000|2025-10-31 01:05:00|26289.5|26259.5|26293.3|26263.3|26293.4|26263.4|26284.3|26254.3|0
1761873000000|2025-10-31 01:10:00|26293|26263|26319.1|26289.1|26321.7|26291.7|26292.5|26262.5|0
1761873300000|2025-10-31 01:15:00|26317.3|26287.3|26238.2|26233.2|26331.6|26326.6|26229|26224|1864
1761873600000|2025-10-31 01:20:00|26237.7|26232.7|26233.8|26228.8|26264.6|26259.6|26231.8|26226.8|800
1761873900000|2025-10-31 01:25:00|26234.3|26229.3|26275.4|26270.4|26279.1|26274.1|26234.3|26229.3|572
1761874200000|2025-10-31 01:30:00|26274.9|26269.9|26231.1|26226.1|26291.6|26286.6|26165.5|26160.5|5605
1761874500000|2025-10-31 01:35:00|26235.1|26230.1|26220.5|26215.5|26239.9|26234.9|26183.6|26178.6|3131
1761874800000|2025-10-31 01:40:00|26221|26216|26234.1|26229.1|26238.6|26233.6|26161.6|26156.6|2539
1761875100000|2025-10-31 01:45:00|26228.1|26223.1|26195|26190|26232.3|26227.3|26143.4|26138.4|2520
1761875400000|2025-10-31 01:50:00|26196.5|26191.5|26164.6|26159.6|26217.9|26212.9|26163.5|26158.5|1762
1761875700000|2025-10-31 01:55:00|26163.6|26158.6|26238.2|26233.2|26266.5|26261.5|26163.6|26158.6|2109
1761876000000|2025-10-31 02:00:00|26239.2|26234.2|26229.3|26224.3|26267.3|26262.3|26220.9|26215.9|1392
1761876300000|2025-10-31 02:05:00|26228.8|26223.8|26236.8|26231.8|26260.7|26255.7|26205.4|26200.4|1125
1761876600000|2025-10-31 02:10:00|26235.8|26230.8|26271.1|26266.1|26271.1|26266.1|26229|26224|985
1761876900000|2025-10-31 02:15:00|26270.6|26265.6|26250.5|26245.5|26277.5|26272.5|26227|26222|966
1761877200000|2025-10-31 02:20:00|26251.5|26246.5|26239.5|26234.5|26251.5|26246.5|26217|26212|823
1761877500000|2025-10-31 02:25:00|26239.4|26234.4|26198.2|26193.2|26239.4|26234.4|26182.9|26177.9|959
1761877800000|2025-10-31 02:30:00|26198.7|26193.7|26131.8|26126.8|26198.7|26193.7|26130.3|26125.3|1676
1761878100000|2025-10-31 02:35:00|26133.3|26128.3|26166.3|26161.3|26173.1|26168.1|26105.2|26100.2|1804
1761878400000|2025-10-31 02:40:00|26165.3|26160.3|26110.1|26105.1|26175.3|26170.3|26109.3|26104.3|1148
1761878700000|2025-10-31 02:45:00|26109.1|26104.1|26111.4|26106.4|26125.7|26120.7|26076.1|26071.1|1967
1761879000000|2025-10-31 02:50:00|26111.9|26106.9|26141.6|26136.6|26155.9|26150.9|26111.5|26106.5|1129
1761879300000|2025-10-31 02:55:00|26143.6|26138.6|26134.3|26129.3|26157.5|26152.5|26124.9|26119.9|861
1761879600000|2025-10-31 03:00:00|26133.9|26128.9|26111.5|26106.5|26135.9|26130.9|26087.6|26082.6|732
1761879900000|2025-10-31 03:05:00|26111|26106|26089.6|26084.6|26124.5|26119.5|26086.3|26081.3|759
1761880200000|2025-10-31 03:10:00|26090.6|26085.6|26112.3|26107.3|26116.5|26111.5|26084.6|26079.6|670
1761880500000|2025-10-31 03:15:00|26113.3|26108.3|26064.6|26059.6|26115.8|26110.8|26048.7|26043.7|1230
1761880800000|2025-10-31 03:20:00|26065.1|26060.1|26082.3|26077.3|26100.2|26095.2|26061.4|26056.4|888
1761881100000|2025-10-31 03:25:00|26084.3|26079.3|26043.5|26038.5|26103.4|26098.4|26042.9|26037.9|693
1761881400000|2025-10-31 03:30:00|26047.5|26042.5|26073.7|26068.7|26078.3|26073.3|26046.6|26041.6|651
1761881700000|2025-10-31 03:35:00|26074.2|26069.2|26078.8|26073.8|26091.8|26086.8|26068.4|26063.4|372
1761882000000|2025-10-31 03:40:00|26078.3|26073.3|26081.2|26076.2|26085.7|26080.7|26072.9|26067.9|325
1761882300000|2025-10-31 03:45:00|26080.7|26075.7|26068.1|26063.1|26080.7|26075.7|26063.1|26058.1|345
1761882600000|2025-10-31 03:50:00|26067.6|26062.6|26065.3|26060.3|26073.3|26068.3|26060|26055|314
1761882900000|2025-10-31 03:55:00|26064.8|26059.8|26058.2|26053.2|26069.7|26064.7|26053.4|26048.4|346
1761883200000|2025-10-31 04:00:00|26069.8|26039.8|26070.2|26040.2|26072.6|26042.6|26068.7|26038.7|0
1761883500000|2025-10-31 04:05:00|26070.4|26040.4|26067.6|26037.6|26073.6|26043.6|26067|26037|0
1761883800000|2025-10-31 04:10:00|26067.9|26037.9|26065.7|26035.7|26068.8|26038.8|26064.6|26034.6|0
1761884100000|2025-10-31 04:15:00|26066.3|26036.3|26068.8|26038.8|26069.3|26039.3|26065|26035|0
1761884400000|2025-10-31 04:20:00|26069.3|26039.3|26056|26026|26069.3|26039.3|26054.3|26024.3|0
1761884700000|2025-10-31 04:25:00|26055.3|26025.3|26057.9|26027.9|26059.2|26029.2|26055.3|26025.3|0
1761885000000|2025-10-31 04:30:00|26059|26029|26060|26030|26060.9|26030.9|26058|26028|0
1761885300000|2025-10-31 04:35:00|26060.3|26030.3|26061.9|26031.9|26063|26033|26059.1|26029.1|0
1761885600000|2025-10-31 04:40:00|26061.6|26031.6|26062.6|26032.6|26063.9|26033.9|26061.6|26031.6|0
1761885900000|2025-10-31 04:45:00|26063.1|26033.1|26057.4|26027.4|26063.2|26033.2|26056.4|26026.4|0
1761886200000|2025-10-31 04:50:00|26057.7|26027.7|26059.5|26029.5|26060.4|26030.4|26056.3|26026.3|0
1761886500000|2025-10-31 04:55:00|26059.7|26029.7|26059.5|26029.5|26061|26031|26058.8|26028.8|4
1761886800000|2025-10-31 05:00:00|26058.9|26028.9|25995.8|25990.8|26063.2|26058.2|25993.3|25988.3|2415
1761887100000|2025-10-31 05:05:00|25996.3|25991.3|26035.5|26030.5|26063.5|26058.5|25990|25985|1791
1761887400000|2025-10-31 05:10:00|26036.5|26031.5|26051.5|26046.5|26066.6|26061.6|26028.2|26023.2|754
1761887700000|2025-10-31 05:15:00|26052|26047|26039.9|26034.9|26068.3|26063.3|26033.6|26028.6|601
1761888000000|2025-10-31 05:20:00|26040.4|26035.4|26064.2|26059.2|26068.3|26063.3|26028.3|26023.3|799
1761888300000|2025-10-31 05:25:00|26064.7|26059.7|26077.1|26072.1|26093.7|26088.7|26059|26054|1022
1761888600000|2025-10-31 05:30:00|26079.6|26074.6|26095.8|26090.8|26109.9|26104.9|26071.8|26066.8|1219
1761888900000|2025-10-31 05:35:00|26096.8|26091.8|26066.6|26061.6|26102.3|26097.3|26064.1|26059.1|579
1761889200000|2025-10-31 05:40:00|26067.6|26062.6|26042.6|26037.6|26070.6|26065.6|26040.6|26035.6|562
1761889500000|2025-10-31 05:45:00|26043.6|26038.6|26022.2|26017.2|26044.1|26039.1|26011.4|26006.4|858
1761889800000|2025-10-31 05:50:00|26022.7|26017.7|26009.8|26004.8|26022.7|26017.7|25999.7|25994.7|889
1761890100000|2025-10-31 05:55:00|26010.8|26005.8|26006|26001|26027.2|26022.2|26004.5|25999.5|690
1761890400000|2025-10-31 06:00:00|26005.5|26000.5|26031.8|26026.8|26034.8|26029.8|25990.1|25985.1|1107
1761890700000|2025-10-31 06:05:00|26032.3|26027.3|26019.8|26014.8|26039.8|26034.8|26012.2|26007.2|674
1761891000000|2025-10-31 06:10:00|26020.3|26015.3|26021.4|26016.4|26033.4|26028.4|26011.3|26006.3|384
1761891300000|2025-10-31 06:15:00|26020.9|26015.9|26026.1|26021.1|26041.4|26036.4|26012.4|26007.4|568
1761891600000|2025-10-31 06:20:00|26026.6|26021.6|26025.4|26020.4|26043|26038|26015.3|26010.3|539
1761891900000|2025-10-31 06:25:00|26024.4|26019.4|26037.3|26032.3|26050.3|26045.3|26023.4|26018.4|763
1761892200000|2025-10-31 06:30:00|26036.8|26031.8|26030.4|26025.4|26044.9|26039.9|26015.7|26010.7|599
1761892500000|2025-10-31 06:35:00|26029.9|26024.9|26024.1|26019.1|26037.8|26032.8|26007.2|26002.2|415
1761892800000|2025-10-31 06:40:00|26024.6|26019.6|26005.1|26000.1|26034.9|26029.9|26001.8|25996.8|385
1761893100000|2025-10-31 06:45:00|26003.6|25998.6|26003.8|25998.8|26008.5|26003.5|25991.6|25986.6|531
1761893400000|2025-10-31 06:50:00|26004.3|25999.3|25998.7|25993.7|26014.4|26009.4|25996.4|25991.4|389
1761893700000|2025-10-31 06:55:00|25999.2|25994.2|26011.2|26006.2|26011.6|26006.6|25998.2|25993.2|429
1761894000000|2025-10-31 07:00:00|26011.7|26006.7|25990.9|25985.9|26022.4|26017.4|25969|25964|1188
1761894300000|2025-10-31 07:05:00|25991.4|25986.4|25984.5|25979.5|26009.2|26004.2|25969.6|25964.6|674
1761894600000|2025-10-31 07:10:00|25985|25980|25997.4|25992.4|26005.6|26000.6|25981.1|25976.1|735
1761894900000|2025-10-31 07:15:00|25996.4|25991.4|25996.9|25991.9|26016|26011|25991.4|25986.4|722
1761895200000|2025-10-31 07:20:00|25997.4|25992.4|25991.6|25986.6|25998.1|25993.1|25984.2|25979.2|530
1761895500000|2025-10-31 07:25:00|25991.1|25986.1|25991.8|25986.8|25996.3|25991.3|25979.1|25974.1|954
1761895800000|2025-10-31 07:30:00|25992.8|25987.8|25947.9|25942.9|25993.8|25988.8|25936.9|25931.9|1388
1761896100000|2025-10-31 07:35:00|25946.4|25941.4|25944.1|25939.1|25962.5|25957.5|25940.1|25935.1|1140
1761896400000|2025-10-31 07:40:00|25943.6|25938.6|25941.7|25936.7|25946.7|25941.7|25928.7|25923.7|1077
1761896700000|2025-10-31 07:45:00|25943.7|25938.7|25946.8|25941.8|25956.2|25951.2|25940|25935|782
1761897000000|2025-10-31 07:50:00|25946.3|25941.3|25943.1|25938.1|25952.7|25947.7|25932.8|25927.8|1058
1761897300000|2025-10-31 07:55:00|25943.6|25938.6|25953.8|25948.8|25960.4|25955.4|25943.6|25938.6|1867
1761897600000|2025-10-31 08:00:00|25955.8|25950.8|25924.7|25919.7|25956.8|25951.8|25902.7|25897.7|1963
1761897900000|2025-10-31 08:05:00|25925.2|25920.2|25889|25884|25930.1|25925.1|25886.5|25881.5|2385
1761898200000|2025-10-31 08:10:00|25891.5|25886.5|25865.6|25860.6|25894.5|25889.5|25857|25852|1995
1761898500000|2025-10-31 08:15:00|25866.1|25861.1|25893.1|25888.1|25899.1|25894.1|25862.1|25857.1|748
1761898800000|2025-10-31 08:20:00|25892.6|25887.6|25903.2|25898.2|25906.7|25901.7|25882.1|25877.1|474
1761899100000|2025-10-31 08:25:00|25902.7|25897.7|25887|25882|25909.6|25904.6|25885.5|25880.5|944
1761899400000|2025-10-31 08:30:00|25912.5|25882.5|25916.6|25886.6|25917.4|25887.4|25908|25878|366
1761899700000|2025-10-31 08:35:00|25917.2|25887.2|25910.6|25880.6|25919|25889|25910.3|25880.3|0
1761900000000|2025-10-31 08:40:00|25910.3|25880.3|25918.8|25888.8|25919.7|25889.7|25910.3|25880.3|0
1761900300000|2025-10-31 08:45:00|25918.2|25888.2|25927.3|25897.3|25929|25899|25916.9|25886.9|0
1761900600000|2025-10-31 08:50:00|25927.1|25897.1|25927.2|25897.2|25934.6|25904.6|25926.3|25896.3|0
1761900900000|2025-10-31 08:55:00|25928.1|25898.1|25926.8|25896.8|25930.8|25900.8|25924.7|25894.7|0
1761901200000|2025-10-31 09:00:00|25926.9|25896.9|25918.9|25888.9|25927.5|25897.5|25918.9|25888.9|0
1761901500000|2025-10-31 09:05:00|25919.2|25889.2|25940.7|25910.7|25944.6|25914.6|25918.9|25888.9|0
1761901800000|2025-10-31 09:10:00|25941|25911|25933.5|25903.5|25943.4|25913.4|25931|25901|0
1761902100000|2025-10-31 09:15:00|25933.8|25903.8|25909.2|25901.2|25933.8|25910.1|25887.7|25879.7|297
1761902400000|2025-10-31 09:20:00|25907.2|25899.2|25895.7|25887.7|25908.7|25900.7|25893.9|25885.9|124
1761902700000|2025-10-31 09:25:00|25896.2|25888.2|25891|25883|25899.5|25891.5|25888.5|25880.5|68
1761903000000|2025-10-31 09:30:00|25892|25884|25885.4|25877.4|25904.3|25896.3|25884.9|25876.9|52
1761903300000|2025-10-31 09:35:00|25884.9|25876.9|25874.5|25866.5|25891.6|25883.6|25870.7|25862.7|193
1761903600000|2025-10-31 09:40:00|25874.9|25866.9|25879.5|25871.5|25888.4|25880.4|25871.9|25863.9|94
1761903900000|2025-10-31 09:45:00|25879|25871|25885|25877|25893.6|25885.6|25877.5|25869.5|135
1761904200000|2025-10-31 09:50:00|25885.5|25877.5|25896.9|25888.9|25900.8|25892.8|25884.2|25876.2|55
1761904500000|2025-10-31 09:55:00|25896.4|25888.4|25899.6|25891.6|25899.6|25891.6|25886.7|25878.7|79
1761904800000|2025-10-31 10:00:00|25900.1|25892.1|25895.8|25887.8|25911.1|25903.1|25894.3|25886.3|78
1761905100000|2025-10-31 10:05:00|25895.3|25887.3|25892.9|25884.9|25895.3|25887.3|25887.4|25879.4|42
1761905400000|2025-10-31 10:10:00|25893.4|25885.4|25886.9|25878.9|25893.4|25885.4|25881.4|25873.4|45
1761905700000|2025-10-31 10:15:00|25886.4|25878.4|25887.2|25879.2|25892.6|25884.6|25878.2|25870.2|37
1761906000000|2025-10-31 10:20:00|25886.7|25878.7|25885.7|25877.7|25891.9|25883.9|25877|25869|41
1761906300000|2025-10-31 10:25:00|25886.2|25878.2|25892.9|25884.9|25894.9|25886.9|25879.7|25871.7|8
1761906600000|2025-10-31 10:30:00|25893.4|25885.4|25888.4|25880.4|25895.9|25887.9|25883.9|25875.9|26
1761906900000|2025-10-31 10:35:00|25888.9|25880.9|25888.8|25880.8|25892.3|25884.3|25884.4|25876.4|55
1761907200000|2025-10-31 10:40:00|25888.3|25880.3|25893.4|25885.4|25893.9|25885.9|25887.3|25879.3|23
1761907500000|2025-10-31 10:45:00|25892.9|25884.9|25887.2|25879.2|25893.4|25885.4|25884.9|25876.9|71
1761907800000|2025-10-31 10:50:00|25886.7|25878.7|25888.9|25880.9|25894.7|25886.7|25885.2|25877.2|55
1761908100000|2025-10-31 10:55:00|25889.4|25881.4|25887|25879|25892.4|25884.4|25883|25875|45
1761908400000|2025-10-31 11:00:00|25886.5|25878.5|25860.5|25852.5|25889.8|25881.8|25814|25806|956
1761908700000|2025-10-31 11:05:00|25861|25853|25857.2|25849.2|25871.8|25863.8|25854.8|25846.8|394
1761909000000|2025-10-31 11:10:00|25856.7|25848.7|25848.3|25840.3|25863.7|25855.7|25839.5|25831.5|125
1761909300000|2025-10-31 11:15:00|25846.3|25838.3|25856|25848|25858.5|25850.5|25840.6|25832.6|94
1761909600000|2025-10-31 11:20:00|25856.5|25848.5|25869.6|25861.6|25871|25863|25854.6|25846.6|71
1761909900000|2025-10-31 11:25:00|25869.1|25861.1|25868|25860|25879.3|25871.3|25866.1|25858.1|158
1761910200000|2025-10-31 11:30:00|25867.5|25859.5|25853.7|25845.7|25871|25863|25849.2|25841.2|81
1761910500000|2025-10-31 11:35:00|25854.2|25846.2|25858.7|25850.7|25858.7|25850.7|25836.8|25828.8|89
1761910800000|2025-10-31 11:40:00|25859.2|25851.2|25870.8|25862.8|25871.3|25863.3|25849.8|25841.8|91
1761911100000|2025-10-31 11:45:00|25870.3|25862.3|25873.7|25865.7|25877.4|25869.4|25864.8|25856.8|54
1761911400000|2025-10-31 11:50:00|25874.2|25866.2|25891|25883|25895.3|25887.3|25873.7|25865.7|162
1761911700000|2025-10-31 11:55:00|25890.5|25882.5|25886.9|25878.9|25891.4|25883.4|25881.6|25873.6|65
1761912000000|2025-10-31 12:00:00|25885.4|25877.4|25879|25871|25891.7|25883.7|25877.5|25869.5|45
1761912300000|2025-10-31 12:05:00|25878.5|25870.5|25877.2|25869.2|25884.8|25876.8|25876.8|25868.8|50
1761912600000|2025-10-31 12:10:00|25875.2|25867.2|25877|25869|25888.2|25880.2|25873.3|25865.3|90
1761912900000|2025-10-31 12:15:00|25877.5|25869.5|25890.4|25882.4|25894.1|25886.1|25877|25869|63
1761913200000|2025-10-31 12:20:00|25890.9|25882.9|25912.6|25904.6|25914.4|25906.4|25889.9|25881.9|78
1761913500000|2025-10-31 12:25:00|25912.1|25904.1|25907.6|25899.6|25914.6|25906.6|25905.7|25897.7|85
1761913800000|2025-10-31 12:30:00|25907.1|25899.1|25912.5|25904.5|25918.9|25910.9|25904.1|25896.1|97
1761914100000|2025-10-31 12:35:00|25912|25904|25891.4|25883.4|25912.5|25904.5|25889.8|25881.8|76
1761914400000|2025-10-31 12:40:00|25890.9|25882.9|25896.2|25888.2|25900|25892|25882.5|25874.5|73
1761914700000|2025-10-31 12:45:00|25895.7|25887.7|25890.3|25882.3|25900.9|25892.9|25889.7|25881.7|71
1761915000000|2025-10-31 12:50:00|25889.8|25881.8|25900.5|25892.5|25906.7|25898.7|25888.3|25880.3|56
1761915300000|2025-10-31 12:55:00|25901|25893|25886.1|25878.1|25901|25893|25876.3|25868.3|118
1761915600000|2025-10-31 13:00:00|25885.6|25877.6|25882.6|25874.6|25888.1|25880.1|25874.4|25866.4|98
1761915900000|2025-10-31 13:05:00|25881.6|25873.6|25880.6|25872.6|25882.5|25874.5|25873.6|25865.6|73
1761916200000|2025-10-31 13:10:00|25880.1|25872.1|25882.1|25874.1|25882.6|25874.6|25872.4|25864.4|81
1761916500000|2025-10-31 13:15:00|25881.6|25873.6|25884.6|25876.6|25884.6|25876.6|25874.1|25866.1|97
1761916800000|2025-10-31 13:20:00|25886.1|25878.1|25886.5|25878.5|25898.1|25890.1|25880.6|25872.6|184
1761917100000|2025-10-31 13:25:00|25886|25878|25871.7|25863.7|25889.5|25881.5|25863.4|25855.4|100
1761917400000|2025-10-31 13:30:00|25872.2|25864.2|25863.6|25855.6|25889.2|25881.2|25836.7|25828.7|801
1761917700000|2025-10-31 13:35:00|25865.1|25857.1|25831.8|25823.8|25871|25863|25830.8|25822.8|444
1761918000000|2025-10-31 13:40:00|25832.3|25824.3|25784.6|25776.6|25832.3|25824.3|25771.9|25763.9|787
1761918300000|2025-10-31 13:45:00|25785.1|25777.1|25807.4|25799.4|25816.4|25808.4|25781.1|25773.1|393
1761918600000|2025-10-31 13:50:00|25806.9|25798.9|25822.3|25814.3|25843.4|25835.4|25801|25793|323
1761918900000|2025-10-31 13:55:00|25822.8|25814.8|25829.3|25821.3|25837|25829|25798.5|25790.5|298
1761919200000|2025-10-31 14:00:00|25828.3|25820.3|25808.1|25800.1|25841.6|25833.6|25801.9|25793.9|155
1761919500000|2025-10-31 14:05:00|25808.6|25800.6|25823.3|25815.3|25846.6|25838.6|25808.6|25800.6|224
1761919800000|2025-10-31 14:10:00|25822.8|25814.8|25832.1|25824.1|25839.1|25831.1|25820.8|25812.8|119
1761920100000|2025-10-31 14:15:00|25831.6|25823.6|25821|25813|25849.9|25841.9|25817.5|25809.5|174
1761920400000|2025-10-31 14:20:00|25821.5|25813.5|25814.9|25806.9|25824.6|25816.6|25789.6|25781.6|257
1761920700000|2025-10-31 14:25:00|25814.4|25806.4|25803.5|25795.5|25818.4|25810.4|25798|25790|155
1761921000000|2025-10-31 14:30:00|25803|25795|25842.7|25834.7|25850.7|25842.7|25794.5|25786.5|199
1761921300000|2025-10-31 14:35:00|25843.2|25835.2|25862.1|25854.1|25864.9|25856.9|25838|25830|214
1761921600000|2025-10-31 14:40:00|25863.6|25855.6|25872.5|25864.5|25879.6|25871.6|25852.8|25844.8|218
1761921900000|2025-10-31 14:45:00|25873.5|25865.5|25867.6|25859.6|25884.4|25876.4|25865.9|25857.9|296
1761922200000|2025-10-31 14:50:00|25867.1|25859.1|25882.6|25874.6|25884.3|25876.3|25863.6|25855.6|95
1761922500000|2025-10-31 14:55:00|25881.1|25873.1|25895.1|25887.1|25898.7|25890.7|25880.1|25872.1|251
1761922800000|2025-10-31 15:00:00|25895.6|25887.6|25874.3|25866.3|25896.1|25888.1|25874|25866|137
1761923100000|2025-10-31 15:05:00|25873.8|25865.8|25871.3|25863.3|25884.3|25876.3|25866.5|25858.5|128
1761923400000|2025-10-31 15:10:00|25870.8|25862.8|25876.3|25868.3|25889.2|25881.2|25870.4|25862.4|101
1761923700000|2025-10-31 15:15:00|25876.8|25868.8|25887.7|25879.7|25910.1|25902.1|25871.9|25863.9|154
1761924000000|2025-10-31 15:20:00|25887.2|25879.2|25899.7|25891.7|25905.2|25897.2|25887.2|25879.2|58
1761924300000|2025-10-31 15:25:00|25900.2|25892.2|25890.4|25882.4|25902.2|25894.2|25884.4|25876.4|74
1761924600000|2025-10-31 15:30:00|25889.9|25881.9|25916.6|25908.6|25917.7|25909.7|25887.2|25879.2|203
1761924900000|2025-10-31 15:35:00|25916.1|25908.1|25900.1|25892.1|25924.3|25916.3|25899.1|25891.1|166
1761925200000|2025-10-31 15:40:00|25899.1|25891.1|25976.5|25968.5|25983.1|25975.1|25889.4|25881.4|944
1761925500000|2025-10-31 15:45:00|25980.5|25972.5|25940|25932|26014.3|26006.3|25918.9|25910.9|1124
1761925800000|2025-10-31 15:50:00|25939.5|25931.5|25952.7|25944.7|25969.4|25961.4|25922|25914|370
1761926100000|2025-10-31 15:55:00|25952.2|25944.2|25931.7|25923.7|25956.5|25948.5|25923.6|25915.6|179
1761926400000|2025-10-31 16:00:00|25930.7|25922.7|25945.6|25937.6|25957.4|25949.4|25918.1|25910.1|201
1761926700000|2025-10-31 16:05:00|25945.1|25937.1|25933.4|25925.4|25963.4|25955.4|25930.3|25922.3|220
1761927000000|2025-10-31 16:10:00|25932.9|25924.9|25937.2|25929.2|25943.9|25935.9|25925.8|25917.8|137
1761927300000|2025-10-31 16:15:00|25937.7|25929.7|25916.6|25908.6|25937.7|25929.7|25912.6|25904.6|101
1761927600000|2025-10-31 16:20:00|25916.1|25908.1|25937.7|25929.7|25939.7|25931.7|25912.1|25904.1|65
1761927900000|2025-10-31 16:25:00|25938.2|25930.2|25930.9|25922.9|25945.9|25937.9|25930.9|25922.9|106
1761928200000|2025-10-31 16:30:00|25928.9|25920.9|25951.2|25943.2|25959.1|25951.1|25928.9|25920.9|222
1761928500000|2025-10-31 16:35:00|25951.7|25943.7|25958.9|25950.9|25964.1|25956.1|25945.1|25937.1|81
1761928800000|2025-10-31 16:40:00|25957.9|25949.9|25941.9|25933.9|25957.9|25949.9|25932.4|25924.4|101
1761929100000|2025-10-31 16:45:00|25942.4|25934.4|25941.4|25933.4|25954.4|25946.4|25936.9|25928.9|53
1761929400000|2025-10-31 16:50:00|25940.9|25932.9|25920.5|25912.5|25941.9|25933.9|25918.3|25910.3|99
1761929700000|2025-10-31 16:55:00|25921|25913|25920.4|25912.4|25931.6|25923.6|25908.4|25900.4|100
1761930000000|2025-10-31 17:00:00|25919.9|25911.9|25916.5|25908.5|25927.1|25919.1|25910.6|25902.6|69
1761930300000|2025-10-31 17:05:00|25916|25908|25928.1|25920.1|25928.6|25920.6|25900.5|25892.5|79
1761930600000|2025-10-31 17:10:00|25927.6|25919.6|25898.1|25890.1|25931.6|25923.6|25892.1|25884.1|110
1761930900000|2025-10-31 17:15:00|25897.6|25889.6|25894.9|25886.9|25901.4|25893.4|25883.9|25875.9|84
1761931200000|2025-10-31 17:20:00|25895.4|25887.4|25901.3|25893.3|25902.8|25894.8|25884.9|25876.9|86
1761931500000|2025-10-31 17:25:00|25901.8|25893.8|25902.3|25894.3|25910.7|25902.7|25896.2|25888.2|54
1761931800000|2025-10-31 17:30:00|25902.8|25894.8|25907.9|25899.9|25921.9|25913.9|25901.8|25893.8|43
1761932100000|2025-10-31 17:35:00|25907.4|25899.4|25903.5|25895.5|25914.4|25906.4|25895.9|25887.9|28
1761932400000|2025-10-31 17:40:00|25904|25896|25915.5|25907.5|25917|25909|25898.5|25890.5|23
1761932700000|2025-10-31 17:45:00|25915|25907|25934.4|25926.4|25934.4|25926.4|25914.3|25906.3|34
1761933000000|2025-10-31 17:50:00|25932.9|25924.9|25928.4|25920.4|25933.9|25925.9|25920.9|25912.9|33
1761933300000|2025-10-31 17:55:00|25928.9|25920.9|25925|25917|25931.8|25923.8|25922.1|25914.1|128
1761933600000|2025-10-31 18:00:00|25924.5|25916.5|25934.7|25926.7|25940.3|25932.3|25924|25916|19
1761933900000|2025-10-31 18:05:00|25935.2|25927.2|25932.3|25924.3|25940.2|25932.2|25925.6|25917.6|32
1761934200000|2025-10-31 18:10:00|25932.8|25924.8|25940.8|25932.8|25947.8|25939.8|25928.8|25920.8|49
1761934500000|2025-10-31 18:15:00|25941.3|25933.3|25940.7|25932.7|25945.3|25937.3|25933.8|25925.8|25
1761934800000|2025-10-31 18:20:00|25940.2|25932.2|25945.4|25937.4|25948|25940|25937.2|25929.2|39
1761935100000|2025-10-31 18:25:00|25945.9|25937.9|25934.5|25926.5|25946.9|25938.9|25931.2|25923.2|51
1761935400000|2025-10-31 18:30:00|25934|25926|25940.4|25932.4|25948|25940|25933.5|25925.5|47
1761935700000|2025-10-31 18:35:00|25939.9|25931.9|25947|25939|25950|25942|25939.9|25931.9|36
1761936000000|2025-10-31 18:40:00|25947.5|25939.5|25943.4|25935.4|25947.5|25939.5|25935|25927|28
1761936300000|2025-10-31 18:45:00|25943.9|25935.9|25943|25935|25947|25939|25939.4|25931.4|36
1761936600000|2025-10-31 18:50:00|25945|25937|25941.1|25933.1|25948|25940|25939.5|25931.5|85
1761936900000|2025-10-31 18:55:00|25940.1|25932.1|25969.7|25939.7|25969.8|25951.3|25939.6|25931.6|96
1761937200000|2025-10-31 19:00:00|25969.8|25939.8|25954.3|25924.3|25969.8|25939.8|25953.1|25923.1|0
1761937500000|2025-10-31 19:05:00|25954|25924|25957.4|25927.4|25958.1|25928.1|25952.7|25922.7|0
1761937800000|2025-10-31 19:10:00|25957.6|25927.6|25958.5|25928.5|25962.1|25932.1|25957.3|25927.3|0
1761938100000|2025-10-31 19:15:00|25958.6|25928.6|25962.2|25932.2|25962.2|25932.2|25955.2|25925.2|0
1761938400000|2025-10-31 19:20:00|25962.3|25932.3|25968.2|25938.2|25971.3|25941.3|25961.9|25931.9|0
1761938700000|2025-10-31 19:25:00|25968.4|25938.4|25968.5|25938.5|25969.5|25939.5|25966|25936|0
1761939000000|2025-10-31 19:30:00|25970.5|25940.5|25974.2|25944.2|25974.4|25944.4|25963.6|25933.6|0
1761939300000|2025-10-31 19:35:00|25974.3|25944.3|25972.3|25942.3|25982.7|25952.7|25972.3|25942.3|0
1761939600000|2025-10-31 19:40:00|25972.5|25942.5|25983.8|25953.8|25986.1|25956.1|25972.4|25942.4|0
1761939900000|2025-10-31 19:45:00|25983.6|25953.6|25975.3|25945.3|25984.1|25954.1|25974.8|25944.8|0
1761940200000|2025-10-31 19:50:00|25977.3|25947.3|25974.4|25944.4|25997.2|25967.2|25974.1|25944.1|0
1761940500000|2025-10-31 19:55:00|25974.3|25944.3|25967.2|25937.2|26000|25970|25966.4|25936.4|0
1761940800000|2025-10-31 20:00:00|25966.7|25936.7|25963.5|25933.5|25970.3|25940.3|25957.7|25927.7|0
1761941100000|2025-10-31 20:05:00|25962.9|25932.9|25961.6|25931.6|25967.4|25937.4|25958.8|25928.8|0
1761941400000|2025-10-31 20:10:00|25961.1|25931.1|25963|25933|25963.3|25933.3|25959.6|25929.6|0
1761941700000|2025-10-31 20:15:00|25963.3|25933.3|25967.3|25937.3|25967.3|25937.3|25960.2|25930.2|0
1761942000000|2025-10-31 20:20:00|25967.4|25937.4|25971.5|25941.5|25972.4|25942.4|25964.9|25934.9|0
1761942300000|2025-10-31 20:25:00|25971.8|25941.8|25971.8|25941.8|25971.8|25941.8|25970.1|25940.1|0
1762124400000|2025-11-02 23:00:00|25918.4|25888.4|26008|25978|26008|25978|25917.4|25887.4|0
1762124700000|2025-11-02 23:05:00|26007.8|25977.8|26034.4|26004.4|26038.3|26008.3|26007.8|25977.8|0
1762125000000|2025-11-02 23:10:00|26035|26005|26039.7|26009.7|26039.8|26009.8|26032.2|26002.2|0
1762125300000|2025-11-02 23:15:00|26039.8|26009.8|26043.7|26013.7|26044.7|26014.7|26036.5|26006.5|0
1762125600000|2025-11-02 23:20:00|26043.4|26013.4|26038.4|26008.4|26045.2|26015.2|26037.4|26007.4|0
1762125900000|2025-11-02 23:25:00|26038.1|26008.1|26035.4|26005.4|26038.1|26008.1|26030.9|26000.9|0
1762126200000|2025-11-02 23:30:00|26034.8|26004.8|26038.5|26008.5|26040.3|26010.3|26017.3|25987.3|0
1762126500000|2025-11-02 23:35:00|26038.4|26008.4|26035.3|26005.3|26041.2|26011.2|26033.4|26003.4|0
1762126800000|2025-11-02 23:40:00|26035.5|26005.5|26044.2|26014.2|26054.2|26024.2|26035.5|26005.5|0
1762127100000|2025-11-02 23:45:00|26044.8|26014.8|26047.9|26017.9|26049.9|26019.9|26044.5|26014.5|0
1762127400000|2025-11-02 23:50:00|26047.6|26017.6|26043.2|26013.2|26052|26022|26042.3|26012.3|0
1762127700000|2025-11-02 23:55:00|26043.1|26013.1|26042.6|26012.6|26044.2|26014.2|26039.4|26009.4|0
1762128000000|2025-11-03 00:00:00|26043.5|26013.5|26046.2|26016.2|26046.8|26016.8|26041|26011|0
1762128300000|2025-11-03 00:05:00|26046.7|26016.7|26048.2|26018.2|26051.4|26021.4|26046.6|26016.6|0
1762128600000|2025-11-03 00:10:00|26047.9|26017.9|26065.2|26035.2|26065.8|26035.8|26046.3|26016.3|0
1762128900000|2025-11-03 00:15:00|26064.9|26034.9|26063.5|26033.5|26066.2|26036.2|26060.6|26030.6|0
1762129200000|2025-11-03 00:20:00|26064.1|26034.1|26059.9|26029.9|26068.9|26038.9|26059.9|26029.9|0
1762129500000|2025-11-03 00:25:00|26057.1|26027.1|26032.9|26002.9|26057.1|26027.1|26030.3|26000.3|0
1762129800000|2025-11-03 00:30:00|26033.2|26003.2|26034.6|26004.6|26036.8|26006.8|26032.7|26002.7|0
1762130100000|2025-11-03 00:35:00|26035.2|26005.2|26040.2|26010.2|26040.5|26010.5|26031.7|26001.7|0
1762130400000|2025-11-03 00:40:00|26040.3|26010.3|26008.8|25978.8|26043|26013|26008.7|25978.7|0
1762130700000|2025-11-03 00:45:00|26009.1|25979.1|26009.2|25979.2|26011|25981|26008.6|25978.6|0
1762131000000|2025-11-03 00:50:00|26009.5|25979.5|25985.9|25955.9|26009.8|25979.8|25985.9|25955.9|0
1762131300000|2025-11-03 00:55:00|25986.1|25956.1|25988.2|25958.2|25988.2|25958.2|25983.2|25953.2|0
1762131600000|2025-11-03 01:00:00|25987.6|25957.6|25984.2|25954.2|25989.5|25959.5|25984.2|25954.2|0
1762131900000|2025-11-03 01:05:00|25984.5|25954.5|26001.8|25971.8|26003.2|25973.2|25980.4|25950.4|0
1762132200000|2025-11-03 01:10:00|26001.3|25971.3|26044.9|26014.9|26045|26015|26001.3|25971.3|185
1762132500000|2025-11-03 01:15:00|26009.2|26004.2|25987.9|25982.9|26022.4|26017.4|25979.8|25974.8|1731
1762132800000|2025-11-03 01:20:00|25987.4|25982.4|25978.6|25973.6|26025.4|26020.4|25978.6|25973.6|879
1762133100000|2025-11-03 01:25:00|25979.6|25974.6|26007.1|26002.1|26010.6|26005.6|25977.7|25972.7|569
1762133400000|2025-11-03 01:30:00|26018.1|26013.1|26033.6|26028.6|26068.2|26063.2|26014.4|26009.4|3367
1762133700000|2025-11-03 01:35:00|26036.1|26031.1|25996.9|25991.9|26072.4|26067.4|25991.3|25986.3|3089
1762134000000|2025-11-03 01:40:00|25997.4|25992.4|25964.3|25959.3|26036.1|26031.1|25958|25953|2521
1762134300000|2025-11-03 01:45:00|25964.8|25959.8|26007.4|26002.4|26023.5|26018.5|25941.5|25936.5|2685
1762134600000|2025-11-03 01:50:00|26005.4|26000.4|26009.1|26004.1|26029.8|26024.8|25972.9|25967.9|1591
1762134900000|2025-11-03 01:55:00|26008.1|26003.1|25981|25976|26041.9|26036.9|25978.5|25973.5|1533
1762135200000|2025-11-03 02:00:00|25979.9|25974.9|26042.3|26037.3|26043.8|26038.8|25977.9|25972.9|1805
1762135500000|2025-11-03 02:05:00|26042.8|26037.8|26015.6|26010.6|26051.4|26046.4|26007|26002|1382
1762135800000|2025-11-03 02:10:00|26013.6|26008.6|26010|26005|26027.8|26022.8|25972.9|25967.9|1288
1762136100000|2025-11-03 02:15:00|26027|26022|26055.3|26050.3|26066|26061|26007.2|26002.2|1700
1762136400000|2025-11-03 02:20:00|26053.3|26048.3|26016.1|26011.1|26067.1|26062.1|26014.3|26009.3|1362
1762136700000|2025-11-03 02:25:00|26015.6|26010.6|25979.2|25974.2|26029.4|26024.4|25979.1|25974.1|1005
1762137000000|2025-11-03 02:30:00|25978.7|25973.7|25968|25963|25998.5|25993.5|25952.5|25947.5|1588
1762137300000|2025-11-03 02:35:00|25967|25962|25936.3|25931.3|25971.7|25966.7|25917.8|25912.8|1609
1762137600000|2025-11-03 02:40:00|25935.8|25930.8|26000.1|25995.1|26006|26001|25931.8|25926.8|1309
1762137900000|2025-11-03 02:45:00|26000.6|25995.6|26042.3|26037.3|26043.3|26038.3|25986.2|25981.2|1640
1762138200000|2025-11-03 02:50:00|26041.3|26036.3|26050|26045|26070.1|26065.1|26032.8|26027.8|2094
1762138500000|2025-11-03 02:55:00|26050.7|26045.7|26057.7|26052.7|26063.4|26058.4|26037.5|26032.5|853
1762138800000|2025-11-03 03:00:00|26058.2|26053.2|26041.7|26036.7|26064.5|26059.5|26018.9|26013.9|821
1762139100000|2025-11-03 03:05:00|26040.7|26035.7|26050.1|26045.1|26055.8|26050.8|26029.7|26024.7|540
1762139400000|2025-11-03 03:10:00|26049.6|26044.6|26008.6|26003.6|26054.3|26049.3|26004.2|25999.2|715
1762139700000|2025-11-03 03:15:00|26009.6|26004.6|25968|25963|26012.3|26007.3|25963.4|25958.4|918
1762140000000|2025-11-03 03:20:00|25967.5|25962.5|26014.4|26009.4|26015.9|26010.9|25965.8|25960.8|687
1762140300000|2025-11-03 03:25:00|26013.9|26008.9|26009.2|26004.2|26018.2|26013.2|25995.1|25990.1|566
1762140600000|2025-11-03 03:30:00|26009.7|26004.7|26028.6|26023.6|26029.4|26024.4|26004.1|25999.1|394
1762140900000|2025-11-03 03:35:00|26028.1|26023.1|26048.5|26043.5|26051.9|26046.9|26028.1|26023.1|546
1762141200000|2025-11-03 03:40:00|26049|26044|26036.4|26031.4|26058|26053|26027.5|26022.5|457
1762141500000|2025-11-03 03:45:00|26036.9|26031.9|26032|26027|26038.2|26033.2|26021|26016|261
1762141800000|2025-11-03 03:50:00|26031.5|26026.5|26037.4|26032.4|26040.5|26035.5|26026.3|26021.3|243
1762142100000|2025-11-03 03:55:00|26038.4|26033.4|26052.8|26047.8|26063.1|26058.1|26038.4|26033.4|543
1762142400000|2025-11-03 04:00:00|26068.7|26038.7|26062.9|26032.9|26068.7|26038.7|26061.9|26031.9|0
1762142700000|2025-11-03 04:05:00|26062.8|26032.8|26062|26032|26063.9|26033.9|26060.7|26030.7|0
1762143000000|2025-11-03 04:10:00|26061.5|26031.5|26062.1|26032.1|26063|26033|26059.4|26029.4|0
1762143300000|2025-11-03 04:15:00|26061.8|26031.8|26060.6|26030.6|26062.1|26032.1|26058.4|26028.4|0
1762143600000|2025-11-03 04:20:00|26060.7|26030.7|26065.6|26035.6|26065.9|26035.9|26059.3|26029.3|0
1762143900000|2025-11-03 04:25:00|26065.1|26035.1|26065.3|26035.3|26068.4|26038.4|26064.7|26034.7|0
1762144200000|2025-11-03 04:30:00|26065.4|26035.4|26065.8|26035.8|26065.8|26035.8|26061.4|26031.4|0
1762144500000|2025-11-03 04:35:00|26065.5|26035.5|26065.2|26035.2|26066|26036|26064|26034|0
1762144800000|2025-11-03 04:40:00|26065.8|26035.8|26063|26033|26068.2|26038.2|26062.3|26032.3|0
1762145100000|2025-11-03 04:45:00|26063.3|26033.3|26065.1|26035.1|26065.1|26035.1|26061.6|26031.6|0
1762145400000|2025-11-03 04:50:00|26064.5|26034.5|26064.6|26034.6|26065.2|26035.2|26062.9|26032.9|0
1762145700000|2025-11-03 04:55:00|26064.9|26034.9|26066.3|26036.3|26066.3|26036.3|26063.4|26033.4|8
1762146000000|2025-11-03 05:00:00|26066.5|26036.5|26105.3|26100.3|26105.9|26100.9|26064.4|26036.5|1665
1762146300000|2025-11-03 05:05:00|26105.8|26100.8|26121|26116|26121|26116|26073.1|26068.1|1108
1762146600000|2025-11-03 05:10:00|26122|26117|26151.6|26146.6|26155.8|26150.8|26117.4|26112.4|1863
1762146900000|2025-11-03 05:15:00|26151.1|26146.1|26137.5|26132.5|26163.4|26158.4|26122.2|26117.2|1025
1762147200000|2025-11-03 05:20:00|26136.5|26131.5|26144.4|26139.4|26154|26149|26118.8|26113.8|629
1762147500000|2025-11-03 05:25:00|26145.4|26140.4|26143|26138|26158.8|26153.8|26130.4|26125.4|579
1762147800000|2025-11-03 05:30:00|26143.5|26138.5|26154.8|26149.8|26159.8|26154.8|26135.6|26130.6|815
1762148100000|2025-11-03 05:35:00|26155.3|26150.3|26149.9|26144.9|26179.4|26174.4|26139.6|26134.6|916
1762148400000|2025-11-03 05:40:00|26149.7|26144.7|26172.6|26167.6|26178.8|26173.8|26139.9|26134.9|611
1762148700000|2025-11-03 05:45:00|26173.1|26168.1|26168.1|26163.1|26188.8|26183.8|26165.2|26160.2|757
1762149000000|2025-11-03 05:50:00|26167.1|26162.1|26176.4|26171.4|26191.1|26186.1|26163.5|26158.5|473
1762149300000|2025-11-03 05:55:00|26176.9|26171.9|26178.9|26173.9|26186|26181|26158.9|26153.9|522
1762149600000|2025-11-03 06:00:00|26178.7|26173.7|26215.9|26210.9|26216.6|26211.6|26178.7|26173.7|1306
1762149900000|2025-11-03 06:05:00|26216.4|26211.4|26189.2|26184.2|26220.1|26215.1|26189.2|26184.2|748
1762150200000|2025-11-03 06:10:00|26188.2|26183.2|26188.9|26183.9|26204.3|26199.3|26183|26178|564
1762150500000|2025-11-03 06:15:00|26188.4|26183.4|26189.3|26184.3|26202.1|26197.1|26173.1|26168.1|631
1762150800000|2025-11-03 06:20:00|26188.8|26183.8|26151.2|26146.2|26190|26185|26134.1|26129.1|1237
1762151100000|2025-11-03 06:25:00|26149.7|26144.7|26148.2|26143.2|26162.1|26157.1|26136.1|26131.1|617
1762151400000|2025-11-03 06:30:00|26147.7|26142.7|26176.4|26171.4|26176.4|26171.4|26145.7|26140.7|884
1762151700000|2025-11-03 06:35:00|26175.4|26170.4|26166.5|26161.5|26192.8|26187.8|26161.5|26156.5|1190
1762152000000|2025-11-03 06:40:00|26167|26162|26173.5|26168.5|26191.7|26186.7|26160.5|26155.5|510
1762152300000|2025-11-03 06:45:00|26172.5|26167.5|26173.5|26168.5|26197.4|26192.4|26167.5|26162.5|578
1762152600000|2025-11-03 06:50:00|26173|26168|26180.4|26175.4|26188.6|26183.6|26167|26162|312
1762152900000|2025-11-03 06:55:00|26179.9|26174.9|26165.2|26160.2|26185.4|26180.4|26164.6|26159.6|325
1762153200000|2025-11-03 07:00:00|26163.7|26158.7|26174.1|26169.1|26179.2|26174.2|26147.5|26142.5|752
1762153500000|2025-11-03 07:05:00|26174.6|26169.6|26173.2|26168.2|26181.1|26176.1|26153|26148|727
1762153800000|2025-11-03 07:10:00|26172.7|26167.7|26168|26163|26179.9|26174.9|26162.8|26157.8|461
1762154100000|2025-11-03 07:15:00|26168.5|26163.5|26167.3|26162.3|26175.1|26170.1|26148.5|26143.5|372
1762154400000|2025-11-03 07:20:00|26166.8|26161.8|26176.6|26171.6|26181|26176|26161.3|26156.3|649
1762154700000|2025-11-03 07:25:00|26176.1|26171.1|26162.4|26157.4|26178.5|26173.5|26159|26154|399
1762155000000|2025-11-03 07:30:00|26161.9|26156.9|26162.9|26157.9|26171.9|26166.9|26150.9|26145.9|556
1762155300000|2025-11-03 07:35:00|26161.9|26156.9|26162.1|26157.1|26168.4|26163.4|26155.8|26150.8|409
1762155600000|2025-11-03 07:40:00|26162.6|26157.6|26161.2|26156.2|26166.1|26161.1|26148.7|26143.7|346
1762155900000|2025-11-03 07:45:00|26160.7|26155.7|26148.1|26143.1|26160.7|26155.7|26136.2|26131.2|1030
1762156200000|2025-11-03 07:50:00|26147.1|26142.1|26135.4|26130.4|26147.4|26142.4|26129.6|26124.6|894
1762156500000|2025-11-03 07:55:00|26134.9|26129.9|26151.1|26146.1|26154.4|26149.4|26132|26127|1102
1762156800000|2025-11-03 08:00:00|26150.6|26145.6|26135.2|26130.2|26150.6|26145.6|26123.5|26118.5|943
1762157100000|2025-11-03 08:05:00|26134.7|26129.7|26126.1|26121.1|26146.2|26141.2|26117.1|26112.1|1114
1762157400000|2025-11-03 08:10:00|26126.6|26121.6|26144.6|26139.6|26151.7|26146.7|26125.1|26120.1|573
1762157700000|2025-11-03 08:15:00|26145.1|26140.1|26150.9|26145.9|26156.1|26151.1|26136.4|26131.4|408
1762158000000|2025-11-03 08:20:00|26150.4|26145.4|26138.8|26133.8|26150.9|26145.9|26137.8|26132.8|264
1762158300000|2025-11-03 08:25:00|26138.3|26133.3|26142|26137|26146|26141|26134.9|26129.9|841
1762158600000|2025-11-03 08:30:00|26152.7|26122.7|26155.5|26125.5|26158.3|26128.3|26151.8|26121.8|227
1762158900000|2025-11-03 08:35:00|26155.2|26125.2|26152.7|26122.7|26157.9|26127.9|26149.5|26119.5|0
1762159200000|2025-11-03 08:40:00|26152.4|26122.4|26163.2|26133.2|26163.2|26133.2|26150.7|26120.7|51
1762159500000|2025-11-03 08:45:00|26163.4|26133.4|26161.8|26131.8|26165|26135|26159.2|26129.2|0
1762159800000|2025-11-03 08:50:00|26161.7|26131.7|26168.6|26138.6|26171.2|26141.2|26161.6|26131.6|0
1762160100000|2025-11-03 08:55:00|26168.3|26138.3|26172.4|26142.4|26174.6|26144.6|26165.3|26135.3|0
1762160400000|2025-11-03 09:00:00|26172.7|26142.7|26180.7|26150.7|26182.1|26152.1|26172.1|26142.1|0
1762160700000|2025-11-03 09:05:00|26181|26151|26184.8|26154.8|26185.4|26155.4|26177.4|26147.4|0
1762161000000|2025-11-03 09:10:00|26185.1|26155.1|26187.4|26157.4|26187.4|26157.4|26181.7|26151.7|0
1762161300000|2025-11-03 09:15:00|26187.7|26157.7|26156.2|26148.2|26187.7|26157.7|26143.5|26135.5|268
1762161600000|2025-11-03 09:20:00|26156.7|26148.7|26164|26156|26167|26159|26154.9|26146.9|91
1762161900000|2025-11-03 09:25:00|26161|26153|26174.6|26166.6|26175.6|26167.6|26158|26150|153
1762162200000|2025-11-03 09:30:00|26175.1|26167.1|26165.9|26157.9|26180.4|26172.4|26159.9|26151.9|122
1762162500000|2025-11-03 09:35:00|26165.4|26157.4|26170.2|26162.2|26175.6|26167.6|26165.4|26157.4|29
1762162800000|2025-11-03 09:40:00|26170.7|26162.7|26166.3|26158.3|26173.1|26165.1|26165.3|26157.3|26
1762163100000|2025-11-03 09:45:00|26165.8|26157.8|26169.6|26161.6|26169.6|26161.6|26158.4|26150.4|82
1762163400000|2025-11-03 09:50:00|26167.6|26159.6|26163.5|26155.5|26167.6|26159.6|26156.3|26148.3|29
1762163700000|2025-11-03 09:55:00|26163|26155|26169.8|26161.8|26171.9|26163.9|26159|26151|69
1762164000000|2025-11-03 10:00:00|26170.3|26162.3|26159.7|26151.7|26170.3|26162.3|26159.7|26151.7|42
1762164300000|2025-11-03 10:05:00|26160.2|26152.2|26159.9|26151.9|26162.4|26154.4|26153.7|26145.7|70
1762164600000|2025-11-03 10:10:00|26160.4|26152.4|26164.3|26156.3|26167.2|26159.2|26157.4|26149.4|51
1762164900000|2025-11-03 10:15:00|26163.8|26155.8|26165.6|26157.6|26171.6|26163.6|26160.8|26152.8|39
1762165200000|2025-11-03 10:20:00|26166.1|26158.1|26180.1|26172.1|26184.8|26176.8|26165.1|26157.1|54
1762165500000|2025-11-03 10:25:00|26179.6|26171.6|26177.8|26169.8|26185.4|26177.4|26170.9|26162.9|69
1762165800000|2025-11-03 10:30:00|26178.3|26170.3|26174.9|26166.9|26180.4|26172.4|26168.7|26160.7|69
1762166100000|2025-11-03 10:35:00|26175.4|26167.4|26181.1|26173.1|26183|26175|26173.9|26165.9|19
1762166400000|2025-11-03 10:40:00|26181.6|26173.6|26183.8|26175.8|26185.3|26177.3|26180.8|26172.8|43
1762166700000|2025-11-03 10:45:00|26184.3|26176.3|26181.9|26173.9|26184.7|26176.7|26180.1|26172.1|11
1762167000000|2025-11-03 10:50:00|26182.4|26174.4|26183.8|26175.8|26188.9|26180.9|26177.4|26169.4|47
1762167300000|2025-11-03 10:55:00|26184.5|26176.5|26174.4|26166.4|26184.5|26176.5|26172.9|26164.9|29
1762167600000|2025-11-03 11:00:00|26175.9|26167.9|26175.3|26167.3|26179.9|26171.9|26170.4|26162.4|66
1762167900000|2025-11-03 11:05:00|26175.8|26167.8|26176.1|26168.1|26182.5|26174.5|26173.8|26165.8|21
1762168200000|2025-11-03 11:10:00|26178.1|26170.1|26179.1|26171.1|26183.6|26175.6|26174.6|26166.6|26
1762168500000|2025-11-03 11:15:00|26178.6|26170.6|26181.6|26173.6|26182.6|26174.6|26177.1|26169.1|21
1762168800000|2025-11-03 11:20:00|26182.1|26174.1|26179.3|26171.3|26187.6|26179.6|26178.8|26170.8|26
1762169100000|2025-11-03 11:25:00|26178.8|26170.8|26179|26171|26182.3|26174.3|26175.5|26167.5|45
1762169400000|2025-11-03 11:30:00|26179.5|26171.5|26179.5|26171.5|26184.6|26176.6|26178.4|26170.4|8
1762169700000|2025-11-03 11:35:00|26179|26171|26185.1|26177.1|26185.1|26177.1|26172.2|26164.2|37
1762170000000|2025-11-03 11:40:00|26185.6|26177.6|26174.5|26166.5|26185.6|26177.6|26170.8|26162.8|34
1762170300000|2025-11-03 11:45:00|26174|26166|26176.9|26168.9|26178.4|26170.4|26168.9|26160.9|36
1762170600000|2025-11-03 11:50:00|26177.4|26169.4|26176.6|26168.6|26181.1|26173.1|26175.4|26167.4|58
1762170900000|2025-11-03 11:55:00|26177.1|26169.1|26171.4|26163.4|26178.6|26170.6|26170.9|26162.9|29
1762171200000|2025-11-03 12:00:00|26170.9|26162.9|26169.9|26161.9|26174.2|26166.2|26166.8|26158.8|75
1762171500000|2025-11-03 12:05:00|26170.4|26162.4|26171.5|26163.5|26173.5|26165.5|26165.4|26157.4|47
1762171800000|2025-11-03 12:10:00|26172|26164|26177.3|26169.3|26179.5|26171.5|26171.1|26163.1|24
1762172100000|2025-11-03 12:15:00|26177.8|26169.8|26179.8|26171.8|26182.6|26174.6|26175.8|26167.8|9
1762172400000|2025-11-03 12:20:00|26179.3|26171.3|26178.8|26170.8|26180.8|26172.8|26176.3|26168.3|19
1762172700000|2025-11-03 12:25:00|26179.8|26171.8|26167.2|26159.2|26180.3|26172.3|26166.2|26158.2|33
1762173000000|2025-11-03 12:30:00|26166.7|26158.7|26168.9|26160.9|26170.9|26162.9|26162.2|26154.2|21
1762173300000|2025-11-03 12:35:00|26168.4|26160.4|26166.5|26158.5|26170|26162|26162.8|26154.8|18
1762173600000|2025-11-03 12:40:00|26168|26160|26164.7|26156.7|26168.5|26160.5|26161.7|26153.7|52
1762173900000|2025-11-03 12:45:00|26164.2|26156.2|26172.3|26164.3|26173.8|26165.8|26161.2|26153.2|45
1762174200000|2025-11-03 12:50:00|26172.8|26164.8|26169.8|26161.8|26173.8|26165.8|26163.7|26155.7|47
1762174500000|2025-11-03 12:55:00|26169.3|26161.3|26165.1|26157.1|26170.3|26162.3|26161.9|26153.9|37
1762174800000|2025-11-03 13:00:00|26164.6|26156.6|26127.9|26119.9|26164.6|26156.6|26121.1|26113.1|293
1762175100000|2025-11-03 13:05:00|26126.9|26118.9|26121.7|26113.7|26137.7|26129.7|26119.5|26111.5|225
1762175400000|2025-11-03 13:10:00|26122.2|26114.2|26127.4|26119.4|26132.3|26124.3|26117.5|26109.5|103
1762175700000|2025-11-03 13:15:00|26127.9|26119.9|26130.5|26122.5|26132.9|26124.9|26123.7|26115.7|51
1762176000000|2025-11-03 13:20:00|26131.5|26123.5|26124.7|26116.7|26133.5|26125.5|26123.5|26115.5|94
1762176300000|2025-11-03 13:25:00|26123.2|26115.2|26113|26105|26123.2|26115.2|26107.4|26099.4|112
1762176600000|2025-11-03 13:30:00|26112.5|26104.5|26126.4|26118.4|26126.9|26118.9|26112.5|26104.5|78
1762176900000|2025-11-03 13:35:00|26126.9|26118.9|26136.6|26128.6|26141.1|26133.1|26126.4|26118.4|73
1762177200000|2025-11-03 13:40:00|26137.1|26129.1|26137|26129|26140|26132|26129.3|26121.3|58
1762177500000|2025-11-03 13:45:00|26137.5|26129.5|26133.6|26125.6|26138|26130|26125.1|26117.1|41
1762177800000|2025-11-03 13:50:00|26134.1|26126.1|26124.9|26116.9|26134.1|26126.1|26117.5|26109.5|74
1762178100000|2025-11-03 13:55:00|26124.4|26116.4|26126.5|26118.5|26133|26125|26123.9|26115.9|56
1762178400000|2025-11-03 14:00:00|26126|26118|26107|26099|26142|26134|26102.8|26094.8|189
1762178700000|2025-11-03 14:05:00|26107.5|26099.5|26119|26111|26125.2|26117.2|26105|26097|69
1762179000000|2025-11-03 14:10:00|26118.5|26110.5|26124.7|26116.7|26126.7|26118.7|26115.1|26107.1|51
1762179300000|2025-11-03 14:15:00|26124.2|26116.2|26128.7|26120.7|26135.7|26127.7|26124.2|26116.2|75
1762179600000|2025-11-03 14:20:00|26129.2|26121.2|26134.3|26126.3|26142.2|26134.2|26128.2|26120.2|72
1762179900000|2025-11-03 14:25:00|26133.8|26125.8|26122.1|26114.1|26138.3|26130.3|26120.2|26112.2|151
1762180200000|2025-11-03 14:30:00|26122.6|26114.6|26066.5|26058.5|26123.1|26115.1|26056.1|26048.1|744
1762180500000|2025-11-03 14:35:00|26067|26059|26058.3|26050.3|26088.7|26080.7|26045.4|26037.4|345
1762180800000|2025-11-03 14:40:00|26057.8|26049.8|26059.4|26051.4|26072.5|26064.5|26047.8|26039.8|259
1762181100000|2025-11-03 14:45:00|26058.9|26050.9|26069.1|26061.1|26078.3|26070.3|26053|26045|244
1762181400000|2025-11-03 14:50:00|26069.6|26061.6|26058.4|26050.4|26071.1|26063.1|26049.5|26041.5|172
1762181700000|2025-11-03 14:55:00|26057.9|26049.9|26059.6|26051.6|26061.1|26053.1|26044.1|26036.1|230
1762182000000|2025-11-03 15:00:00|26067.1|26059.1|26085.7|26077.7|26095.3|26087.3|26052.9|26044.9|220
1762182300000|2025-11-03 15:05:00|26085.2|26077.2|26094.1|26086.1|26098.6|26090.6|26073.3|26065.3|223
1762182600000|2025-11-03 15:10:00|26094.6|26086.6|26069.4|26061.4|26100.2|26092.2|26067.4|26059.4|150
1762182900000|2025-11-03 15:15:00|26068.4|26060.4|26062.2|26054.2|26071.4|26063.4|26049.1|26041.1|257
1762183200000|2025-11-03 15:20:00|26061.7|26053.7|26028.7|26020.7|26065.7|26057.7|26027.4|26019.4|235
1762183500000|2025-11-03 15:25:00|26028.2|26020.2|25993.4|25985.4|26028.2|26020.2|25981.3|25973.3|441
1762183800000|2025-11-03 15:30:00|25993.9|25985.9|25996.4|25988.4|26008.5|26000.5|25986.6|25978.6|272
1762184100000|2025-11-03 15:35:00|25995.9|25987.9|26030|26022|26031.1|26023.1|25982.6|25974.6|222
1762184400000|2025-11-03 15:40:00|26030.5|26022.5|26038.7|26030.7|26051|26043|26030.5|26022.5|184
1762184700000|2025-11-03 15:45:00|26038.2|26030.2|26029.5|26021.5|26042.2|26034.2|26023.5|26015.5|114
1762185000000|2025-11-03 15:50:00|26030|26022|26039.9|26031.9|26055|26047|26030|26022|129
1762185300000|2025-11-03 15:55:00|26040.4|26032.4|26055.8|26047.8|26067.3|26059.3|26038.1|26030.1|88
1762185600000|2025-11-03 16:00:00|26057.3|26049.3|26057.8|26049.8|26059.8|26051.8|26045.8|26037.8|93
1762185900000|2025-11-03 16:05:00|26058.3|26050.3|26064.4|26056.4|26065.4|26057.4|26051.3|26043.3|75
1762186200000|2025-11-03 16:10:00|26063.9|26055.9|26065.5|26057.5|26067.8|26059.8|26049.2|26041.2|94
1762186500000|2025-11-03 16:15:00|26065|26057|26084.2|26076.2|26084.7|26076.7|26061.6|26053.6|101
1762186800000|2025-11-03 16:20:00|26083.7|26075.7|26082.3|26074.3|26091.6|26083.6|26072.2|26064.2|68
1762187100000|2025-11-03 16:25:00|26081.8|26073.8|26062.4|26054.4|26083.2|26075.2|26056.9|26048.9|56
1762187400000|2025-11-03 16:30:00|26062.9|26054.9|26080.2|26072.2|26087.7|26079.7|26061.4|26053.4|90
1762187700000|2025-11-03 16:35:00|26079.7|26071.7|26077.5|26069.5|26084.1|26076.1|26071.5|26063.5|83
1762188000000|2025-11-03 16:40:00|26077|26069|26080.4|26072.4|26085|26077|26074.5|26066.5|38
1762188300000|2025-11-03 16:45:00|26080.9|26072.9|26076.3|26068.3|26088.9|26080.9|26073.3|26065.3|48
1762188600000|2025-11-03 16:50:00|26075.8|26067.8|26081|26073|26081.5|26073.5|26069.3|26061.3|42
1762188900000|2025-11-03 16:55:00|26080.5|26072.5|26108.6|26100.6|26114.6|26106.6|26079|26071|147
1762189200000|2025-11-03 17:00:00|26109.6|26101.6|26090.9|26082.9|26110.6|26102.6|26089.9|26081.9|56
1762189500000|2025-11-03 17:05:00|26091.4|26083.4|26114.7|26106.7|26117.1|26109.1|26088.9|26080.9|68
1762189800000|2025-11-03 17:10:00|26114.2|26106.2|26119.4|26111.4|26124.1|26116.1|26113.7|26105.7|103
1762190100000|2025-11-03 17:15:00|26119.9|26111.9|26126.2|26118.2|26133.4|26125.4|26119.4|26111.4|84
1762190400000|2025-11-03 17:20:00|26126.7|26118.7|26112.7|26104.7|26132.8|26124.8|26110.7|26102.7|94
1762190700000|2025-11-03 17:25:00|26112.2|26104.2|26097.4|26089.4|26112.2|26104.2|26091.4|26083.4|76
1762191000000|2025-11-03 17:30:00|26096.9|26088.9|26119.6|26111.6|26122.6|26114.6|26096.9|26088.9|29
1762191300000|2025-11-03 17:35:00|26119.1|26111.1|26111.9|26103.9|26122|26114|26111.1|26103.1|23
1762191600000|2025-11-03 17:40:00|26112.4|26104.4|26109.8|26101.8|26115.9|26107.9|26105.9|26097.9|62
1762191900000|2025-11-03 17:45:00|26110.3|26102.3|26116|26108|26117.8|26109.8|26107.8|26099.8|32
1762192200000|2025-11-03 17:50:00|26115.5|26107.5|26129|26121|26129|26121|26112|26104|15
1762192500000|2025-11-03 17:55:00|26128|26120|26120.4|26112.4|26128|26120|26118|26110|19
1762192800000|2025-11-03 18:00:00|26119.9|26111.9|26119.4|26111.4|26123|26115|26110.9|26102.9|24
1762193100000|2025-11-03 18:05:00|26119.9|26111.9|26122.9|26114.9|26126.9|26118.9|26118.4|26110.4|92
1762193400000|2025-11-03 18:10:00|26123.4|26115.4|26120.5|26112.5|26125.4|26117.4|26118.5|26110.5|13
1762193700000|2025-11-03 18:15:00|26120|26112|26123.6|26115.6|26123.6|26115.6|26113.5|26105.5|19
1762194000000|2025-11-03 18:20:00|26123.1|26115.1|26113.4|26105.4|26124.9|26116.9|26108.9|26100.9|33
1762194300000|2025-11-03 18:25:00|26113.9|26105.9|26115.4|26107.4|26115.4|26107.4|26102.9|26094.9|49
1762194600000|2025-11-03 18:30:00|26115.9|26107.9|26126.4|26118.4|26130.4|26122.4|26113.9|26105.9|30
1762194900000|2025-11-03 18:35:00|26125.9|26117.9|26138.5|26130.5|26139.4|26131.4|26122.4|26114.4|62
1762195200000|2025-11-03 18:40:00|26138|26130|26140|26132|26142|26134|26133.5|26125.5|14
1762195500000|2025-11-03 18:45:00|26139.5|26131.5|26124.5|26116.5|26140|26132|26124.5|26116.5|34
1762195800000|2025-11-03 18:50:00|26124|26116|26119.4|26111.4|26126|26118|26113.4|26105.4|70
1762196100000|2025-11-03 18:55:00|26120.9|26112.9|26130.8|26100.8|26130.8|26113.5|26113.5|26100.3|63
1762196400000|2025-11-03 19:00:00|26128.8|26098.8|26120.5|26090.5|26131.8|26101.8|26118.4|26088.4|0
1762196700000|2025-11-03 19:05:00|26120.6|26090.6|26130.3|26100.3|26133.2|26103.2|26119|26089|0
1762197000000|2025-11-03 19:10:00|26130.5|26100.5|26131.5|26101.5|26133.5|26103.5|26130|26100|0
1762197300000|2025-11-03 19:15:00|26131.6|26101.6|26126.9|26096.9|26131.6|26101.6|26126|26096|0
1762197600000|2025-11-03 19:20:00|26127|26097|26128.7|26098.7|26131.1|26101.1|26126.2|26096.2|0
1762197900000|2025-11-03 19:25:00|26128.6|26098.6|26131.2|26101.2|26132.2|26102.2|26127.6|26097.6|0
1762198200000|2025-11-03 19:30:00|26131|26101|26130.6|26100.6|26132.3|26102.3|26126|26096|0
1762198500000|2025-11-03 19:35:00|26130.8|26100.8|26129.8|26099.8|26131.2|26101.2|26129.6|26099.6|0
1762198800000|2025-11-03 19:40:00|26129.9|26099.9|26112.4|26082.4|26129.9|26099.9|26111|26081|0
1762199100000|2025-11-03 19:45:00|26112.5|26082.5|26121.5|26091.5|26121.9|26091.9|26112.5|26082.5|0
1762199400000|2025-11-03 19:50:00|26121.7|26091.7|26133|26103|26133.2|26103.2|26120.7|26090.7|0
1762199700000|2025-11-03 19:55:00|26133.2|26103.2|26126.4|26096.4|26133.5|26103.5|26126.3|26096.3|0
1762200000000|2025-11-03 20:00:00|26126.9|26096.9|26132.7|26102.7|26134.9|26104.9|26126.9|26096.9|0
1762200300000|2025-11-03 20:05:00|26132.5|26102.5|26133.4|26103.4|26135|26105|26132.5|26102.5|0
1762200600000|2025-11-03 20:10:00|26133.2|26103.2|26141.5|26111.5|26142.1|26112.1|26132.8|26102.8|0
1762200900000|2025-11-03 20:15:00|26141.6|26111.6|26138.3|26108.3|26141.7|26111.7|26134.9|26104.9|0
1762201200000|2025-11-03 20:20:00|26138.2|26108.2|26130.5|26100.5|26138.3|26108.3|26130.3|26100.3|0
1762201500000|2025-11-03 20:25:00|26130.3|26100.3|26128.5|26098.5|26130.3|26100.3|26127.7|26097.7|0
1762201800000|2025-11-03 20:30:00|26128.6|26098.6|26119.3|26089.3|26132.2|26102.2|26119.2|26089.2|0
1762202100000|2025-11-03 20:35:00|26119.4|26089.4|26124|26094|26124|26094|26113.3|26083.3|0
1762202400000|2025-11-03 20:40:00|26124.1|26094.1|26114.6|26084.6|26124.6|26094.6|26113.6|26083.6|0
1762202700000|2025-11-03 20:45:00|26114.5|26084.5|26110|26080|26117.2|26087.2|26109.1|26079.1|0
1762203000000|2025-11-03 20:50:00|26108|26078|26120.7|26090.7|26121|26091|26106.9|26076.9|0
1762203300000|2025-11-03 20:55:00|26120.6|26090.6|26124.9|26094.9|26124.9|26094.9|26110.5|26080.5|0
1762203600000|2025-11-03 21:00:00|26125.3|26095.3|26126.9|26096.9|26128|26098|26118.5|26088.5|0
1762203900000|2025-11-03 21:05:00|26139.7|26109.7|26127.4|26097.4|26140.1|26110.1|26127.4|26097.4|0
1762204200000|2025-11-03 21:10:00|26126.8|26096.8|26126.9|26096.9|26128|26098|26121.1|26091.1|0
1762204500000|2025-11-03 21:15:00|26127.2|26097.2|26124.6|26094.6|26127.5|26097.5|26120.1|26090.1|0
1762204800000|2025-11-03 21:20:00|26124.3|26094.3|26120.5|26090.5|26125.7|26095.7|26119.8|26089.8|0
1762205100000|2025-11-03 21:25:00|26120.7|26090.7|26119.5|26089.5|26122.2|26092.2|26119.5|26089.5|0
1762205400000|2025-11-03 21:30:00|26120|26090|26121.5|26091.5|26121.6|26091.6|26119.5|26089.5|0
1762205700000|2025-11-03 21:35:00|26120.9|26090.9|26121|26091|26121.9|26091.9|26119|26089|0
1762206000000|2025-11-03 21:40:00|26121.6|26091.6|26123.7|26093.7|26126.4|26096.4|26121|26091|0
1762206300000|2025-11-03 21:45:00|26123.6|26093.6|26123.8|26093.8|26124.9|26094.9|26123|26093|0
1762206600000|2025-11-03 21:50:00|26124.4|26094.4|26126.2|26096.2|26128.2|26098.2|26122.9|26092.9|0
1762206900000|2025-11-03 21:55:00|26126.3|26096.3|26124.9|26094.9|26126.9|26096.9|26124|26094|0
1762207200000|2025-11-03 22:00:00|26124.8|26094.8|26125.2|26095.2|26125.6|26095.6|26122.6|26092.6|0
1762207500000|2025-11-03 22:05:00|26125.7|26095.7|26125.8|26095.8|26127.2|26097.2|26125.1|26095.1|0
1762207800000|2025-11-03 22:10:00|26125.9|26095.9|26128.7|26098.7|26128.7|26098.7|26125.1|26095.1|0
1762208100000|2025-11-03 22:15:00|26126.3|26096.3|26126.6|26096.6|26128.7|26098.7|26125.8|26095.8|0
1762208400000|2025-11-03 22:20:00|26127.7|26097.7|26127.5|26097.5|26127.8|26097.8|26127|26097|0
1762208700000|2025-11-03 22:25:00|26127.7|26097.7|26126.5|26096.5|26127.7|26097.7|26126.5|26096.5|0
1762209000000|2025-11-03 22:30:00|26126.8|26096.8|26127.4|26097.4|26127.4|26097.4|26126.8|26096.8|0
1762209300000|2025-11-03 22:35:00|26127.6|26097.6|26127.4|26097.4|26127.6|26097.6|26127.4|26097.4|0
1762209600000|2025-11-03 22:40:00|26127.8|26097.8|26128.6|26098.6|26128.6|26098.6|26127.8|26097.8|0
1762209900000|2025-11-03 22:45:00|26128.4|26098.4|26126.8|26096.8|26128.6|26098.6|26126.8|26096.8|0
1762210200000|2025-11-03 22:50:00|26127.3|26097.3|26125.9|26095.9|26127.5|26097.5|26125.7|26095.7|0
1762210500000|2025-11-03 22:55:00|26125.6|26095.6|26123.4|26093.4|26126.2|26096.2|26122.6|26092.6|0
1762210800000|2025-11-03 23:00:00|26120|26090|26122.7|26092.7|26123.6|26093.6|26117|26087|0
1762211100000|2025-11-03 23:05:00|26123|26093|26115.4|26085.4|26123.1|26093.1|26114.8|26084.8|0
1762211400000|2025-11-03 23:10:00|26115.6|26085.6|26111.5|26081.5|26115.6|26085.6|26110.3|26080.3|0
1762211700000|2025-11-03 23:15:00|26111.2|26081.2|26108.1|26078.1|26112|26082|26106.9|26076.9|0
1762212000000|2025-11-03 23:20:00|26107.5|26077.5|26106.5|26076.5|26108.2|26078.2|26103.5|26073.5|0
1762212300000|2025-11-03 23:25:00|26106.7|26076.7|26114.1|26084.1|26115.2|26085.2|26106|26076|0
1762212600000|2025-11-03 23:30:00|26114.2|26084.2|26113.8|26083.8|26116.1|26086.1|26111.3|26081.3|0
1762212900000|2025-11-03 23:35:00|26113.6|26083.6|26110|26080|26113.6|26083.6|26109.9|26079.9|0
1762213200000|2025-11-03 23:40:00|26110.3|26080.3|26108.6|26078.6|26110.3|26080.3|26106|26076|0
1762213500000|2025-11-03 23:45:00|26107.4|26077.4|26109|26079|26111|26081|26106.1|26076.1|0
1762213800000|2025-11-03 23:50:00|26109.3|26079.3|26105.1|26075.1|26109.3|26079.3|26103.5|26073.5|0
1762214100000|2025-11-03 23:55:00|26105.4|26075.4|26103.2|26073.2|26106.3|26076.3|26101.4|26071.4|0
1762214400000|2025-11-04 00:00:00|26102.9|26072.9|26096|26066|26103.1|26073.1|26096|26066|0
1762214700000|2025-11-04 00:05:00|26096.6|26066.6|26084|26054|26098.3|26068.3|26082.1|26052.1|0
1762215000000|2025-11-04 00:10:00|26084.3|26054.3|26084.7|26054.7|26086.4|26056.4|26083.4|26053.4|0
1762215300000|2025-11-04 00:15:00|26084.4|26054.4|26070.6|26040.6|26085.2|26055.2|26061.3|26031.3|0
1762215600000|2025-11-04 00:20:00|26070.3|26040.3|26076.6|26046.6|26076.6|26046.6|26066|26036|0
1762215900000|2025-11-04 00:25:00|26076.3|26046.3|26070.6|26040.6|26076.9|26046.9|26070.5|26040.5|0
1762216200000|2025-11-04 00:30:00|26070.3|26040.3|26077|26047|26078.1|26048.1|26070|26040|0
1762216500000|2025-11-04 00:35:00|26077.6|26047.6|26081.7|26051.7|26081.7|26051.7|26074.9|26044.9|0
1762216800000|2025-11-04 00:40:00|26081.9|26051.9|26094.2|26064.2|26096.9|26066.9|26080.5|26050.5|0
1762217100000|2025-11-04 00:45:00|26094|26064|26098.3|26068.3|26098.6|26068.6|26091.6|26061.6|0
1762217400000|2025-11-04 00:50:00|26098.6|26068.6|26098.4|26068.4|26099.9|26069.9|26097.5|26067.5|0
1762217700000|2025-11-04 00:55:00|26098.7|26068.7|26097.1|26067.1|26099.9|26069.9|26095|26065|0
1762218000000|2025-11-04 01:00:00|26098.3|26068.3|26086.2|26056.2|26099.7|26069.7|26085.8|26055.8|0
1762218300000|2025-11-04 01:05:00|26085.7|26055.7|26088.7|26058.7|26091.6|26061.6|26084|26054|0
1762218600000|2025-11-04 01:10:00|26089|26059|26071.8|26041.8|26089|26059|26060.3|26030.3|0
1762218900000|2025-11-04 01:15:00|26072.3|26042.3|26086.2|26081.2|26107.2|26102.2|26042|26037|1468
1762219200000|2025-11-04 01:20:00|26088.7|26083.7|26114.3|26109.3|26127.3|26122.3|26084.4|26079.4|1090
1762219500000|2025-11-04 01:25:00|26113.8|26108.8|26121.3|26116.3|26121.8|26116.8|26097.5|26092.5|606
1762219800000|2025-11-04 01:30:00|26117.3|26112.3|26134.5|26129.5|26165.3|26160.3|26080.1|26075.1|3951
1762220100000|2025-11-04 01:35:00|26133.5|26128.5|26201.7|26196.7|26227.9|26222.9|26133.4|26128.4|2523
1762220400000|2025-11-04 01:40:00|26200.2|26195.2|26276.6|26271.6|26284.7|26279.7|26195.7|26190.7|2471
1762220700000|2025-11-04 01:45:00|26273.6|26268.6|26234.5|26229.5|26283.6|26278.6|26233|26228|2136
1762221000000|2025-11-04 01:50:00|26233.7|26228.7|26184.2|26179.2|26242.6|26237.6|26184.2|26179.2|2036
1762221300000|2025-11-04 01:55:00|26184.7|26179.7|26213.9|26208.9|26216.2|26211.2|26165.8|26160.8|1631
1762221600000|2025-11-04 02:00:00|26211.9|26206.9|26179.7|26174.7|26211.9|26206.9|26154.9|26149.9|1839
1762221900000|2025-11-04 02:05:00|26180.2|26175.2|26216.8|26211.8|26221.4|26216.4|26178.7|26173.7|1099
1762222200000|2025-11-04 02:10:00|26217.3|26212.3|26212.9|26207.9|26226.2|26221.2|26198|26193|1081
1762222500000|2025-11-04 02:15:00|26212.4|26207.4|26207.3|26202.3|26227.5|26222.5|26198.8|26193.8|801
1762222800000|2025-11-04 02:20:00|26206.8|26201.8|26170.4|26165.4|26217.3|26212.3|26157.4|26152.4|1435
1762223100000|2025-11-04 02:25:00|26171.4|26166.4|26211.4|26206.4|26213.9|26208.9|26167.8|26162.8|1372
1762223400000|2025-11-04 02:30:00|26210.9|26205.9|26238.5|26233.5|26267.6|26262.6|26207.4|26202.4|1960
1762223700000|2025-11-04 02:35:00|26239|26234|26206.6|26201.6|26254.8|26249.8|26197.6|26192.6|1581
1762224000000|2025-11-04 02:40:00|26206.1|26201.1|26150.2|26145.2|26212.6|26207.6|26141.2|26136.2|1461
1762224300000|2025-11-04 02:45:00|26149.7|26144.7|26141.5|26136.5|26160.9|26155.9|26119.8|26114.8|1843
1762224600000|2025-11-04 02:50:00|26142.5|26137.5|26152.9|26147.9|26154|26149|26129.3|26124.3|880
1762224900000|2025-11-04 02:55:00|26149.9|26144.9|26184.9|26179.9|26185.9|26180.9|26149.9|26144.9|885
1762225200000|2025-11-04 03:00:00|26185|26180|26210|26205|26223.3|26218.3|26168.3|26163.3|1278
1762225500000|2025-11-04 03:05:00|26212|26207|26199.1|26194.1|26215.7|26210.7|26185.5|26180.5|827
1762225800000|2025-11-04 03:10:00|26198.6|26193.6|26223.3|26218.3|26236.9|26231.9|26197.1|26192.1|872
1762226100000|2025-11-04 03:15:00|26222.8|26217.8|26252.2|26247.2|26255.7|26250.7|26222.8|26217.8|1086
1762226400000|2025-11-04 03:20:00|26251.7|26246.7|26224.8|26219.8|26270.7|26265.7|26223.8|26218.8|1153
1762226700000|2025-11-04 03:25:00|26224.7|26219.7|26239.6|26234.6|26244|26239|26200.1|26195.1|984
1762227000000|2025-11-04 03:30:00|26240.1|26235.1|26225.5|26220.5|26245.6|26240.6|26218.9|26213.9|514
1762227300000|2025-11-04 03:35:00|26226|26221|26205.7|26200.7|26228.5|26223.5|26199.8|26194.8|396
1762227600000|2025-11-04 03:40:00|26206.2|26201.2|26206.4|26201.4|26207.8|26202.8|26191.1|26186.1|543
1762227900000|2025-11-04 03:45:00|26205.9|26200.9|26209.1|26204.1|26212|26207|26195.4|26190.4|436
1762228200000|2025-11-04 03:50:00|26208.6|26203.6|26206.6|26201.6|26211.3|26206.3|26196.2|26191.2|199
1762228500000|2025-11-04 03:55:00|26206.1|26201.1|26201.1|26196.1|26218.2|26213.2|26200.1|26195.1|276
1762228800000|2025-11-04 04:00:00|26219|26189|26222|26192|26224.3|26194.3|26216.2|26186.2|0
1762229100000|2025-11-04 04:05:00|26222.3|26192.3|26224.2|26194.2|26224.2|26194.2|26217.3|26187.3|0
1762229400000|2025-11-04 04:10:00|26224.1|26194.1|26216.2|26186.2|26224.2|26194.2|26215.9|26185.9|0
1762229700000|2025-11-04 04:15:00|26215.9|26185.9|26221.1|26191.1|26221.1|26191.1|26215.6|26185.6|0
1762230000000|2025-11-04 04:20:00|26220.5|26190.5|26218.1|26188.1|26221.1|26191.1|26212.1|26182.1|0
1762230300000|2025-11-04 04:25:00|26217.8|26187.8|26214.8|26184.8|26218.1|26188.1|26208.9|26178.9|0
1762230600000|2025-11-04 04:30:00|26215|26185|26213|26183|26216.5|26186.5|26212.5|26182.5|0
1762230900000|2025-11-04 04:35:00|26212.5|26182.5|26210.6|26180.6|26213.6|26183.6|26205.9|26175.9|0
1762231200000|2025-11-04 04:40:00|26210.9|26180.9|26207.2|26177.2|26211.5|26181.5|26204.5|26174.5|0
1762231500000|2025-11-04 04:45:00|26206.6|26176.6|26209.6|26179.6|26213.1|26183.1|26206.6|26176.6|0
1762231800000|2025-11-04 04:50:00|26210.2|26180.2|26208.4|26178.4|26210.7|26180.7|26205.7|26175.7|0
1762232100000|2025-11-04 04:55:00|26208.7|26178.7|26213.1|26183.1|26215.4|26185.4|26208.5|26178.5|16
1762232400000|2025-11-04 05:00:00|26193|26188|26147.6|26142.6|26193|26188|26117.2|26112.2|2538
1762232700000|2025-11-04 05:05:00|26148.1|26143.1|26149.4|26144.4|26161|26156|26125.5|26120.5|903
1762233000000|2025-11-04 05:10:00|26149.9|26144.9|26119.6|26114.6|26153.4|26148.4|26119.1|26114.1|626
1762233300000|2025-11-04 05:15:00|26119.1|26114.1|26093.5|26088.5|26120.9|26115.9|26090.9|26085.9|1240
1762233600000|2025-11-04 05:20:00|26094|26089|26097|26092|26109.2|26104.2|26062.4|26057.4|1597
1762233900000|2025-11-04 05:25:00|26098|26093|26109.1|26104.1|26117.2|26112.2|26094.3|26089.3|686
1762234200000|2025-11-04 05:30:00|26108.6|26103.6|26094.3|26089.3|26108.6|26103.6|26080.1|26075.1|555
1762234500000|2025-11-04 05:35:00|26094.8|26089.8|26090.3|26085.3|26110.6|26105.6|26089|26084|392
1762234800000|2025-11-04 05:40:00|26090.8|26085.8|26061|26056|26095.7|26090.7|26050.6|26045.6|980
1762235100000|2025-11-04 05:45:00|26061.5|26056.5|26032.4|26027.4|26066.8|26061.8|26019.2|26014.2|1309
1762235400000|2025-11-04 05:50:00|26031.9|26026.9|26035.4|26030.4|26048.8|26043.8|26009.8|26004.8|1040
1762235700000|2025-11-04 05:55:00|26034.9|26029.9|26040.5|26035.5|26058.1|26053.1|26024.1|26019.1|908
1762236000000|2025-11-04 06:00:00|26040|26035|26022.8|26017.8|26045|26040|26006.2|26001.2|934
1762236300000|2025-11-04 06:05:00|26023.3|26018.3|25994.3|25989.3|26029.2|26024.2|25991.4|25986.4|794
1762236600000|2025-11-04 06:10:00|25993.3|25988.3|25969.9|25964.9|25994.3|25989.3|25954.5|25949.5|1722
1762236900000|2025-11-04 06:15:00|25970.5|25965.5|25941.2|25936.2|25975.2|25970.2|25934.1|25929.1|1667
1762237200000|2025-11-04 06:20:00|25940.7|25935.7|25948|25943|25952|25947|25913.6|25908.6|1601
1762237500000|2025-11-04 06:25:00|25948.5|25943.5|25919.4|25914.4|25952.3|25947.3|25911.8|25906.8|1291
1762237800000|2025-11-04 06:30:00|25916.9|25911.9|25943.9|25938.9|25945.4|25940.4|25893.7|25888.7|1479
1762238100000|2025-11-04 06:35:00|25943.6|25938.6|25933.8|25928.8|25957.4|25952.4|25920.4|25915.4|1117
1762238400000|2025-11-04 06:40:00|25933.3|25928.3|25978.8|25973.8|25985.5|25980.5|25933.3|25928.3|1445
1762238700000|2025-11-04 06:45:00|25979.8|25974.8|25991.5|25986.5|25999.9|25994.9|25969|25964|1299
1762239000000|2025-11-04 06:50:00|25992|25987|25995.3|25990.3|26008.4|26003.4|25976.4|25971.4|925
1762239300000|2025-11-04 06:55:00|25994.8|25989.8|25983.8|25978.8|25995.3|25990.3|25980.4|25975.4|593
1762239600000|2025-11-04 07:00:00|25984.3|25979.3|25938.1|25933.1|25988.2|25983.2|25931.7|25926.7|1305
1762239900000|2025-11-04 07:05:00|25939.1|25934.1|25951.1|25946.1|25953.7|25948.7|25935.5|25930.5|703
1762240200000|2025-11-04 07:10:00|25951.6|25946.6|25935.8|25930.8|25955.8|25950.8|25928|25923|575
1762240500000|2025-11-04 07:15:00|25936.3|25931.3|25929|25924|25937.7|25932.7|25913.5|25908.5|619
1762240800000|2025-11-04 07:20:00|25928.3|25923.3|25935.1|25930.1|25952.8|25947.8|25926.6|25921.6|613
1762241100000|2025-11-04 07:25:00|25935.6|25930.6|25949.4|25944.4|25961.5|25956.5|25932.1|25927.1|413
1762241400000|2025-11-04 07:30:00|25948.9|25943.9|25954.1|25949.1|25970.1|25965.1|25946.4|25941.4|599
1762241700000|2025-11-04 07:35:00|25953.6|25948.6|25960.1|25955.1|25971.3|25966.3|25946.4|25941.4|724
1762242000000|2025-11-04 07:40:00|25959.6|25954.6|25960.5|25955.5|25966.1|25961.1|25953.6|25948.6|442
1762242300000|2025-11-04 07:45:00|25959.5|25954.5|25974.8|25969.8|25975.3|25970.3|25957|25952|623
1762242600000|2025-11-04 07:50:00|25975.3|25970.3|25978.8|25973.8|25983.1|25978.1|25968.2|25963.2|848
1762242900000|2025-11-04 07:55:00|25977.8|25972.8|25961.9|25956.9|25983.8|25978.8|25956.8|25951.8|1084
1762243200000|2025-11-04 08:00:00|25962.5|25957.5|25918|25913|25969.7|25964.7|25918|25913|1155
1762243500000|2025-11-04 08:05:00|25917.5|25912.5|25894.6|25889.6|25922|25917|25878.6|25873.6|2066
1762243800000|2025-11-04 08:10:00|25894.1|25889.1|25875.7|25870.7|25894.1|25889.1|25875.4|25870.4|827
1762244100000|2025-11-04 08:15:00|25876.2|25871.2|25876.3|25871.3|25886.6|25881.6|25868.6|25863.6|812
1762244400000|2025-11-04 08:20:00|25877.3|25872.3|25909.1|25904.1|25910.9|25905.9|25877.3|25872.3|618
1762244700000|2025-11-04 08:25:00|25911.1|25906.1|25893.2|25888.2|25918.2|25913.2|25890.2|25885.2|1018
1762245000000|2025-11-04 08:30:00|25906.1|25876.1|25907.5|25877.5|25912.9|25882.9|25902.7|25872.7|229
1762245300000|2025-11-04 08:35:00|25907.2|25877.2|25906.9|25876.9|25912.1|25882.1|25900.9|25870.9|0
1762245600000|2025-11-04 08:40:00|25906.6|25876.6|25908.3|25878.3|25913.8|25883.8|25902.2|25872.2|0
1762245900000|2025-11-04 08:45:00|25908.8|25878.8|25917.7|25887.7|25918.3|25888.3|25906.3|25876.3|0
1762246200000|2025-11-04 08:50:00|25917.2|25887.2|25914.1|25884.1|25918.1|25888.1|25912.1|25882.1|0
1762246500000|2025-11-04 08:55:00|25913.5|25883.5|25916.3|25886.3|25922.1|25892.1|25911.2|25881.2|0
1762246800000|2025-11-04 09:00:00|25916.6|25886.6|25922|25892|25931.6|25901.6|25916.6|25886.6|0
1762247100000|2025-11-04 09:05:00|25921.7|25891.7|25912|25882|25921.8|25891.8|25905.2|25875.2|0
1762247400000|2025-11-04 09:10:00|25912.6|25882.6|25914.6|25884.6|25922.8|25892.8|25908.1|25878.1|0
1762247700000|2025-11-04 09:15:00|25877.5|25869.5|25827.7|25819.7|25877.5|25869.5|25822.2|25814.2|608
1762248000000|2025-11-04 09:20:00|25827.2|25819.2|25811.9|25803.9|25829.7|25821.7|25800.7|25792.7|335
1762248300000|2025-11-04 09:25:00|25811.4|25803.4|25783.5|25775.5|25818.7|25810.7|25780.8|25772.8|229
1762248600000|2025-11-04 09:30:00|25784.5|25776.5|25822.6|25814.6|25823.1|25815.1|25783|25775|241
1762248900000|2025-11-04 09:35:00|25822.1|25814.1|25819|25811|25825|25817|25807.9|25799.9|106
1762249200000|2025-11-04 09:40:00|25818.5|25810.5|25799.6|25791.6|25828.9|25820.9|25797.6|25789.6|90
1762249500000|2025-11-04 09:45:00|25800.1|25792.1|25802.8|25794.8|25806.8|25798.8|25792.1|25784.1|100
1762249800000|2025-11-04 09:50:00|25803.3|25795.3|25796.4|25788.4|25814.8|25806.8|25795.9|25787.9|62
1762250100000|2025-11-04 09:55:00|25795.9|25787.9|25759.4|25751.4|25795.9|25787.9|25736.1|25728.1|454
1762250400000|2025-11-04 10:00:00|25758.9|25750.9|25753.6|25745.6|25766.9|25758.9|25747.2|25739.2|135
1762250700000|2025-11-04 10:05:00|25752.6|25744.6|25759.2|25751.2|25766.1|25758.1|25750.1|25742.1|72
1762251000000|2025-11-04 10:10:00|25758.7|25750.7|25771.5|25763.5|25773.7|25765.7|25754.7|25746.7|69
1762251300000|2025-11-04 10:15:00|25771.4|25763.4|25780.9|25772.9|25782.4|25774.4|25768.2|25760.2|100
1762251600000|2025-11-04 10:20:00|25779.4|25771.4|25796.9|25788.9|25797.4|25789.4|25776.9|25768.9|87
1762251900000|2025-11-04 10:25:00|25796.4|25788.4|25797.2|25789.2|25811.5|25803.5|25795.4|25787.4|90
1762252200000|2025-11-04 10:30:00|25796.7|25788.7|25825.3|25817.3|25827.3|25819.3|25794.7|25786.7|88
1762252500000|2025-11-04 10:35:00|25825.8|25817.8|25836.5|25828.5|25837.5|25829.5|25819|25811|90
1762252800000|2025-11-04 10:40:00|25836|25828|25839.2|25831.2|25848.6|25840.6|25831.2|25823.2|184
1762253100000|2025-11-04 10:45:00|25839.7|25831.7|25844.6|25836.6|25846.8|25838.8|25838.2|25830.2|62
1762253400000|2025-11-04 10:50:00|25846.1|25838.1|25839.2|25831.2|25854.4|25846.4|25835.9|25827.9|89
1762253700000|2025-11-04 10:55:00|25839.7|25831.7|25830.3|25822.3|25840.2|25832.2|25826.3|25818.3|72
1762254000000|2025-11-04 11:00:00|25829.8|25821.8|25845.6|25837.6|25854.9|25846.9|25829.8|25821.8|168
1762254300000|2025-11-04 11:05:00|25846.1|25838.1|25844.3|25836.3|25851.4|25843.4|25841.6|25833.6|34
1762254600000|2025-11-04 11:10:00|25845.3|25837.3|25845.8|25837.8|25851.4|25843.4|25843.2|25835.2|37
1762254900000|2025-11-04 11:15:00|25845.3|25837.3|25843.3|25835.3|25854.3|25846.3|25843.3|25835.3|37
1762255200000|2025-11-04 11:20:00|25842.8|25834.8|25856.5|25848.5|25857.2|25849.2|25837.7|25829.7|59
1762255500000|2025-11-04 11:25:00|25857|25849|25856.2|25848.2|25858.5|25850.5|25849.5|25841.5|21
1762255800000|2025-11-04 11:30:00|25855.7|25847.7|25861.4|25853.4|25872.4|25864.4|25852.2|25844.2|62
1762256100000|2025-11-04 11:35:00|25860.9|25852.9|25854.5|25846.5|25863.8|25855.8|25854.5|25846.5|26
1762256400000|2025-11-04 11:40:00|25855|25847|25858.2|25850.2|25863.7|25855.7|25854|25846|46
1762256700000|2025-11-04 11:45:00|25857.7|25849.7|25858.1|25850.1|25859.2|25851.2|25850.6|25842.6|71
1762257000000|2025-11-04 11:50:00|25857.6|25849.6|25844.7|25836.7|25858.4|25850.4|25838.4|25830.4|59
1762257300000|2025-11-04 11:55:00|25844.5|25836.5|25847.1|25839.1|25851.9|25843.9|25839.9|25831.9|55
1762257600000|2025-11-04 12:00:00|25847.6|25839.6|25825.9|25817.9|25849.1|25841.1|25825|25817|66
1762257900000|2025-11-04 12:05:00|25824.9|25816.9|25819.8|25811.8|25830.4|25822.4|25816.4|25808.4|45
1762258200000|2025-11-04 12:10:00|25820.3|25812.3|25828.1|25820.1|25828.9|25820.9|25817.6|25809.6|59
1762258500000|2025-11-04 12:15:00|25828.6|25820.6|25831.7|25823.7|25844|25836|25827.1|25819.1|48
1762258800000|2025-11-04 12:20:00|25831.2|25823.2|25832.6|25824.6|25845.3|25837.3|25830.2|25822.2|77
1762259100000|2025-11-04 12:25:00|25832.1|25824.1|25839.6|25831.6|25847.4|25839.4|25830.6|25822.6|49
1762259400000|2025-11-04 12:30:00|25838.6|25830.6|25840.6|25832.6|25844.6|25836.6|25835.6|25827.6|57
1762259700000|2025-11-04 12:35:00|25839.6|25831.6|25833.1|25825.1|25844.1|25836.1|25827.1|25819.1|57
1762260000000|2025-11-04 12:40:00|25833.6|25825.6|25832.5|25824.5|25837|25829|25830.9|25822.9|19
1762260300000|2025-11-04 12:45:00|25832|25824|25824.3|25816.3|25835.2|25827.2|25819.7|25811.7|43
1762260600000|2025-11-04 12:50:00|25823.8|25815.8|25821.4|25813.4|25828.9|25820.9|25815.9|25807.9|54
1762260900000|2025-11-04 12:55:00|25820.9|25812.9|25820.2|25812.2|25822.9|25814.9|25810.2|25802.2|60
1762261200000|2025-11-04 13:00:00|25820.7|25812.7|25834.3|25826.3|25840.1|25832.1|25814|25806|74
1762261500000|2025-11-04 13:05:00|25834.8|25826.8|25825.9|25817.9|25843.4|25835.4|25825.4|25817.4|94
1762261800000|2025-11-04 13:10:00|25826.4|25818.4|25832.5|25824.5|25841.4|25833.4|25820.4|25812.4|52
1762262100000|2025-11-04 13:15:00|25833|25825|25846.2|25838.2|25849.5|25841.5|25829.8|25821.8|67
1762262400000|2025-11-04 13:20:00|25845.7|25837.7|25841.8|25833.8|25863.4|25855.4|25835.1|25827.1|502
1762262700000|2025-11-04 13:25:00|25842.3|25834.3|25823.9|25815.9|25842.3|25834.3|25823.9|25815.9|87
1762263000000|2025-11-04 13:30:00|25824.4|25816.4|25825.3|25817.3|25835.2|25827.2|25821.3|25813.3|115
1762263300000|2025-11-04 13:35:00|25824.3|25816.3|25821.8|25813.8|25828.5|25820.5|25817|25809|58
1762263600000|2025-11-04 13:40:00|25822.3|25814.3|25834.2|25826.2|25840.1|25832.1|25821.3|25813.3|50
1762263900000|2025-11-04 13:45:00|25834.7|25826.7|25833.2|25825.2|25844.7|25836.7|25826.8|25818.8|51
1762264200000|2025-11-04 13:50:00|25833.7|25825.7|25848.9|25840.9|25849.4|25841.4|25832.2|25824.2|46
1762264500000|2025-11-04 13:55:00|25848.4|25840.4|25851.9|25843.9|25858.9|25850.9|25844.2|25836.2|50
1762264800000|2025-11-04 14:00:00|25852.4|25844.4|25832.4|25824.4|25856.4|25848.4|25831.4|25823.4|130
1762265100000|2025-11-04 14:05:00|25831.9|25823.9|25842.2|25834.2|25842.7|25834.7|25828.9|25820.9|42
1762265400000|2025-11-04 14:10:00|25841.7|25833.7|25830.7|25822.7|25844.7|25836.7|25830.7|25822.7|56
1762265700000|2025-11-04 14:15:00|25831.7|25823.7|25852.9|25844.9|25858|25850|25830.2|25822.2|76
1762266000000|2025-11-04 14:20:00|25853.4|25845.4|25843.5|25835.5|25854.9|25846.9|25842|25834|32
1762266300000|2025-11-04 14:25:00|25843|25835|25830|25822|25843.5|25835.5|25829|25821|105
1762266600000|2025-11-04 14:30:00|25829.5|25821.5|25796.3|25788.3|25855|25847|25785.9|25777.9|554
1762266900000|2025-11-04 14:35:00|25796.8|25788.8|25811.9|25803.9|25840.5|25832.5|25795.6|25787.6|303
1762267200000|2025-11-04 14:40:00|25812.4|25804.4|25877.9|25869.9|25882.8|25874.8|25799.5|25791.5|497
1762267500000|2025-11-04 14:45:00|25877.4|25869.4|25912|25904|25915.5|25907.5|25871.2|25863.2|582
1762267800000|2025-11-04 14:50:00|25911|25903|25964.5|25956.5|25972.6|25964.6|25908.5|25900.5|759
1762268100000|2025-11-04 14:55:00|25965|25957|25969.5|25961.5|25979|25971|25947.8|25939.8|386
1762268400000|2025-11-04 15:00:00|25969|25961|25952.6|25944.6|25969|25961|25945.6|25937.6|344
1762268700000|2025-11-04 15:05:00|25953.1|25945.1|25945.3|25937.3|25959.4|25951.4|25931.2|25923.2|231
1762269000000|2025-11-04 15:10:00|25945.8|25937.8|25938|25930|25949.8|25941.8|25933.3|25925.3|121
1762269300000|2025-11-04 15:15:00|25937.5|25929.5|25970.5|25962.5|25972|25964|25935|25927|232
1762269600000|2025-11-04 15:20:00|25970|25962|25968.1|25960.1|25980|25972|25952.3|25944.3|228
1762269900000|2025-11-04 15:25:00|25967.8|25959.8|25979.5|25971.5|25989.1|25981.1|25960.2|25952.2|226
1762270200000|2025-11-04 15:30:00|25979|25971|25983.9|25975.9|25984.4|25976.4|25959.1|25951.1|132
1762270500000|2025-11-04 15:35:00|25983.4|25975.4|25979.5|25971.5|25985.4|25977.4|25961.5|25953.5|126
1762270800000|2025-11-04 15:40:00|25979|25971|25989.7|25981.7|25994.6|25986.6|25974.9|25966.9|143
1762271100000|2025-11-04 15:45:00|25989.2|25981.2|25960.3|25952.3|25989.2|25981.2|25957|25949|183
1762271400000|2025-11-04 15:50:00|25960.8|25952.8|25959.3|25951.3|25966.8|25958.8|25948.8|25940.8|91
1762271700000|2025-11-04 15:55:00|25958.8|25950.8|25969.5|25961.5|25969.5|25961.5|25949.6|25941.6|156
1762272000000|2025-11-04 16:00:00|25970|25962|25964.3|25956.3|25984.1|25976.1|25953.2|25945.2|129
1762272300000|2025-11-04 16:05:00|25963.8|25955.8|25952.4|25944.4|25966.7|25958.7|25947.8|25939.8|91
1762272600000|2025-11-04 16:10:00|25951.9|25943.9|25954.3|25946.3|25958.9|25950.9|25939.3|25931.3|109
1762272900000|2025-11-04 16:15:00|25955.8|25947.8|25969.1|25961.1|25981.1|25973.1|25950.8|25942.8|163
1762273200000|2025-11-04 16:20:00|25969.6|25961.6|25970.6|25962.6|25975.4|25967.4|25960.4|25952.4|75
1762273500000|2025-11-04 16:25:00|25970.9|25962.9|25999.2|25991.2|26005.5|25997.5|25961.9|25953.9|167
1762273800000|2025-11-04 16:30:00|25999.7|25991.7|26000.1|25992.1|26008.2|26000.2|25991|25983|141
1762274100000|2025-11-04 16:35:00|25999.6|25991.6|26014.5|26006.5|26018.1|26010.1|25998.9|25990.9|191
1762274400000|2025-11-04 16:40:00|26014|26006|25999.4|25991.4|26016.5|26008.5|25993.2|25985.2|120
1762274700000|2025-11-04 16:45:00|25998.9|25990.9|25990.5|25982.5|26002.9|25994.9|25981.9|25973.9|94
1762275000000|2025-11-04 16:50:00|25990|25982|25997.5|25989.5|25997.5|25989.5|25976.5|25968.5|66
1762275300000|2025-11-04 16:55:00|25997|25989|26003|25995|26004|25996|25989.9|25981.9|113
1762275600000|2025-11-04 17:00:00|26003.5|25995.5|25998.2|25990.2|26006.8|25998.8|25992.7|25984.7|61
1762275900000|2025-11-04 17:05:00|25998.7|25990.7|25981.4|25973.4|25998.7|25990.7|25977.8|25969.8|71
1762276200000|2025-11-04 17:10:00|25980.9|25972.9|25963.3|25955.3|25981.9|25973.9|25962.3|25954.3|53
1762276500000|2025-11-04 17:15:00|25963.8|25955.8|25934.8|25926.8|25968.3|25960.3|25932.3|25924.3|97
1762276800000|2025-11-04 17:20:00|25934.3|25926.3|25943.8|25935.8|25944.3|25936.3|25920.6|25912.6|135
1762277100000|2025-11-04 17:25:00|25943.3|25935.3|25945.4|25937.4|25962.2|25954.2|25938.3|25930.3|181
1762277400000|2025-11-04 17:30:00|25945.9|25937.9|25954.3|25946.3|25958.8|25950.8|25936.5|25928.5|103
1762277700000|2025-11-04 17:35:00|25953.8|25945.8|25938.2|25930.2|25958.8|25950.8|25937.7|25929.7|49
1762278000000|2025-11-04 17:40:00|25937.7|25929.7|25929.7|25921.7|25938.7|25930.7|25916.4|25908.4|83
1762278300000|2025-11-04 17:45:00|25931.7|25923.7|25941.5|25933.5|25944|25936|25926.5|25918.5|37
1762278600000|2025-11-04 17:50:00|25941|25933|25930.6|25922.6|25953.6|25945.6|25930.6|25922.6|52
1762278900000|2025-11-04 17:55:00|25930.1|25922.1|25926.7|25918.7|25931.1|25923.1|25915.3|25907.3|23
1762279200000|2025-11-04 18:00:00|25925.2|25917.2|25913.9|25905.9|25927.4|25919.4|25913.4|25905.4|61
1762279500000|2025-11-04 18:05:00|25913.4|25905.4|25907.5|25899.5|25914.2|25906.2|25904.7|25896.7|114
1762279800000|2025-11-04 18:10:00|25907|25899|25912.8|25904.8|25916.6|25908.6|25900.4|25892.4|111
1762280100000|2025-11-04 18:15:00|25912.3|25904.3|25900.7|25892.7|25920.2|25912.2|25900.2|25892.2|88
1762280400000|2025-11-04 18:20:00|25899.7|25891.7|25916.9|25908.9|25931.8|25923.8|25899.2|25891.2|107
1762280700000|2025-11-04 18:25:00|25917.4|25909.4|25891.6|25883.6|25917.9|25909.9|25886.9|25878.9|91
1762281000000|2025-11-04 18:30:00|25891.1|25883.1|25898.2|25890.2|25908|25900|25890.1|25882.1|37
1762281300000|2025-11-04 18:35:00|25898.7|25890.7|25884.9|25876.9|25900.7|25892.7|25884.1|25876.1|100
1762281600000|2025-11-04 18:40:00|25883.9|25875.9|25901.8|25893.8|25902.3|25894.3|25881.8|25873.8|44
1762281900000|2025-11-04 18:45:00|25901.3|25893.3|25888.8|25880.8|25906.8|25898.8|25888.8|25880.8|43
1762282200000|2025-11-04 18:50:00|25889.3|25881.3|25918.6|25910.6|25920.6|25912.6|25889.3|25881.3|99
1762282500000|2025-11-04 18:55:00|25919.6|25911.6|25916.5|25886.5|25920.6|25912.6|25903.6|25886.4|110
1762282800000|2025-11-04 19:00:00|25916.1|25886.1|25927|25897|25930.7|25900.7|25912.3|25882.3|0
1762283100000|2025-11-04 19:05:00|25926.9|25896.9|25905.8|25875.8|25927|25897|25905.6|25875.6|0
1762283400000|2025-11-04 19:10:00|25905.9|25875.9|25920.3|25890.3|25923.9|25893.9|25905.2|25875.2|0
1762283700000|2025-11-04 19:15:00|25920.1|25890.1|25920.4|25890.4|25926|25896|25920.1|25890.1|0
1762284000000|2025-11-04 19:20:00|25920.5|25890.5|25931.7|25901.7|25932.6|25902.6|25919.8|25889.8|0
1762284300000|2025-11-04 19:25:00|25931.6|25901.6|25922.3|25892.3|25938.5|25908.5|25921.9|25891.9|0
1762284600000|2025-11-04 19:30:00|25922|25892|25912.1|25882.1|25923.1|25893.1|25902.3|25872.3|0
1762284900000|2025-11-04 19:35:00|25911.9|25881.9|25890.5|25860.5|25913.6|25883.6|25887.2|25857.2|0
1762285200000|2025-11-04 19:40:00|25889.9|25859.9|25885|25855|25896.3|25866.3|25876.4|25846.4|0
1762285500000|2025-11-04 19:45:00|25884.9|25854.9|25880.7|25850.7|25888.8|25858.8|25880.3|25850.3|0
1762285800000|2025-11-04 19:50:00|25880.6|25850.6|25892.1|25862.1|25895.9|25865.9|25877.4|25847.4|0
1762286100000|2025-11-04 19:55:00|25892.2|25862.2|25897.5|25867.5|25897.8|25867.8|25890.4|25860.4|0
1762286400000|2025-11-04 20:00:00|25897.7|25867.7|25896.3|25866.3|25904.9|25874.9|25891.7|25861.7|0
1762286700000|2025-11-04 20:05:00|25896.1|25866.1|25895.2|25865.2|25900.7|25870.7|25895.2|25865.2|0
1762287000000|2025-11-04 20:10:00|25894.9|25864.9|25898.3|25868.3|25899|25869|25891.6|25861.6|0
1762287300000|2025-11-04 20:15:00|25898.2|25868.2|25906.8|25876.8|25907.9|25877.9|25895.7|25865.7|0
1762287600000|2025-11-04 20:20:00|25906.7|25876.7|25893|25863|25906.8|25876.8|25887.9|25857.9|0
1762287900000|2025-11-04 20:25:00|25893.2|25863.2|25901.5|25871.5|25901.7|25871.7|25893.1|25863.1|0
1762288200000|2025-11-04 20:30:00|25901.6|25871.6|25902.3|25872.3|25903.5|25873.5|25890.5|25860.5|0
1762288500000|2025-11-04 20:35:00|25902|25872|25907.9|25877.9|25911.8|25881.8|25902|25872|0
1762288800000|2025-11-04 20:40:00|25907.8|25877.8|25910.3|25880.3|25915.4|25885.4|25905.7|25875.7|0
1762289100000|2025-11-04 20:45:00|25910.5|25880.5|25915.4|25885.4|25922.7|25892.7|25910.3|25880.3|0
1762289400000|2025-11-04 20:50:00|25911.5|25881.5|25918.7|25888.7|25920.8|25890.8|25910.2|25880.2|0
1762289700000|2025-11-04 20:55:00|25918.1|25888.1|25901.5|25871.5|25918.1|25888.1|25898.5|25868.5|0
1762290000000|2025-11-04 21:00:00|25903.2|25873.2|25905|25875|25909.6|25879.6|25899.8|25869.8|0
1762290300000|2025-11-04 21:05:00|25904.4|25874.4|25898.6|25868.6|25907.7|25877.7|25896.7|25866.7|0
1762290600000|2025-11-04 21:10:00|25898.3|25868.3|25902.9|25872.9|25904|25874|25897.5|25867.5|0
1762290900000|2025-11-04 21:15:00|25903.4|25873.4|25902|25872|25906.9|25876.9|25890.7|25860.7|0
1762291200000|2025-11-04 21:20:00|25901.4|25871.4|25894.2|25864.2|25902.8|25872.8|25894.2|25864.2|0
1762291500000|2025-11-04 21:25:00|25894.8|25864.8|25893.7|25863.7|25897.3|25867.3|25891|25861|0
1762291800000|2025-11-04 21:30:00|25894|25864|25890.8|25860.8|25897.5|25867.5|25887.1|25857.1|0
1762292100000|2025-11-04 21:35:00|25890.7|25860.7|25897.5|25867.5|25897.5|25867.5|25889.5|25859.5|0
1762292400000|2025-11-04 21:40:00|25898.1|25868.1|25907.7|25877.7|25908.8|25878.8|25898|25868|0
1762292700000|2025-11-04 21:45:00|25908.3|25878.3|25905.2|25875.2|25913|25883|25902.8|25872.8|0
1762293000000|2025-11-04 21:50:00|25904.6|25874.6|25911.8|25881.8|25912.8|25882.8|25902.4|25872.4|0
1762293300000|2025-11-04 21:55:00|25912.4|25882.4|25913.2|25883.2|25916.7|25886.7|25910.9|25880.9|0
1762293600000|2025-11-04 22:00:00|25912.6|25882.6|25913.8|25883.8|25914.3|25884.3|25912.5|25882.5|0
1762293900000|2025-11-04 22:05:00|25913.6|25883.6|25915.3|25885.3|25916|25886|25912.7|25882.7|0
1762294200000|2025-11-04 22:10:00|25915.4|25885.4|25915.4|25885.4|25915.6|25885.6|25913|25883|0
1762294500000|2025-11-04 22:15:00|25915|25885|25912.9|25882.9|25915.1|25885.1|25911.8|25881.8|0
1762294800000|2025-11-04 22:20:00|25912.7|25882.7|25915.1|25885.1|25916.5|25886.5|25912.6|25882.6|0
1762295100000|2025-11-04 22:25:00|25915.2|25885.2|25916.9|25886.9|25917.7|25887.7|25915.2|25885.2|0
1762295400000|2025-11-04 22:30:00|25916.8|25886.8|25916.1|25886.1|25918|25888|25915.3|25885.3|0
1762295700000|2025-11-04 22:35:00|25915.1|25885.1|25914.2|25884.2|25916.6|25886.6|25912.7|25882.7|0
1762296000000|2025-11-04 22:40:00|25914.3|25884.3|25912.3|25882.3|25914.3|25884.3|25912|25882|0
1762296300000|2025-11-04 22:45:00|25912.2|25882.2|25911.3|25881.3|25912.2|25882.2|25910.9|25880.9|0
1762296600000|2025-11-04 22:50:00|25910.9|25880.9|25908.7|25878.7|25911.3|25881.3|25907.3|25877.3|0
1762296900000|2025-11-04 22:55:00|25908.8|25878.8|25907|25877|25909.2|25879.2|25906.8|25876.8|0
1762297200000|2025-11-04 23:00:00|25905.6|25875.6|25880.8|25850.8|25917.5|25887.5|25880.8|25850.8|0
1762297500000|2025-11-04 23:05:00|25881.1|25851.1|25872|25842|25884.7|25854.7|25871.5|25841.5|0
1762297800000|2025-11-04 23:10:00|25871.7|25841.7|25880.4|25850.4|25882.5|25852.5|25871.7|25841.7|0
1762298100000|2025-11-04 23:15:00|25880.9|25850.9|25884.7|25854.7|25885.2|25855.2|25874.2|25844.2|0
1762298400000|2025-11-04 23:20:00|25884.2|25854.2|25880.5|25850.5|25886.4|25856.4|25879.3|25849.3|0
1762298700000|2025-11-04 23:25:00|25880.8|25850.8|25877.9|25847.9|25880.8|25850.8|25875.7|25845.7|0
1762299000000|2025-11-04 23:30:00|25878.2|25848.2|25878.6|25848.6|25885.7|25855.7|25875.8|25845.8|0
1762299300000|2025-11-04 23:35:00|25878.9|25848.9|25880.5|25850.5|25882.3|25852.3|25874|25844|0
1762299600000|2025-11-04 23:40:00|25880.6|25850.6|25881.4|25851.4|25883.1|25853.1|25879.5|25849.5|0
1762299900000|2025-11-04 23:45:00|25881.5|25851.5|25871.5|25841.5|25881.5|25851.5|25869.1|25839.1|0
1762300200000|2025-11-04 23:50:00|25871.6|25841.6|25871.1|25841.1|25874.9|25844.9|25869.2|25839.2|0
1762300500000|2025-11-04 23:55:00|25871.7|25841.7|25869.9|25839.9|25871.7|25841.7|25868.9|25838.9|0
1762300800000|2025-11-05 00:00:00|25868.7|25838.7|25857.6|25827.6|25869.1|25839.1|25853.7|25823.7|0
1762301100000|2025-11-05 00:05:00|25857|25827|25847.3|25817.3|25863|25833|25841.2|25811.2|0
1762301400000|2025-11-05 00:10:00|25847|25817|25863.9|25833.9|25863.9|25833.9|25845.7|25815.7|0
1762301700000|2025-11-05 00:15:00|25863.6|25833.6|25859.5|25829.5|25868|25838|25857.2|25827.2|0
1762302000000|2025-11-05 00:20:00|25859.8|25829.8|25855.4|25825.4|25866.5|25836.5|25853.7|25823.7|0
1762302300000|2025-11-05 00:25:00|25855.1|25825.1|25841.6|25811.6|25856.4|25826.4|25840.1|25810.1|0
1762302600000|2025-11-05 00:30:00|25842.1|25812.1|25830.4|25800.4|25842.9|25812.9|25829.8|25799.8|0
1762302900000|2025-11-05 00:35:00|25830.5|25800.5|25834.8|25804.8|25841|25811|25829.9|25799.9|0
1762303200000|2025-11-05 00:40:00|25835|25805|25826.8|25796.8|25835|25805|25826.8|25796.8|0
1762303500000|2025-11-05 00:45:00|25827.1|25797.1|25825.4|25795.4|25835.5|25805.5|25824.7|25794.7|0
1762303800000|2025-11-05 00:50:00|25826|25796|25829.3|25799.3|25831.6|25801.6|25822|25792|0
1762304100000|2025-11-05 00:55:00|25830.4|25800.4|25834.1|25804.1|25838.6|25808.6|25824.7|25794.7|0
1762304400000|2025-11-05 01:00:00|25834|25804|25821.1|25791.1|25834|25804|25818.8|25788.8|0
1762304700000|2025-11-05 01:05:00|25819.9|25789.9|25774.1|25744.1|25819.9|25789.9|25753|25723|0
1762305000000|2025-11-05 01:10:00|25773.8|25743.8|25735.2|25705.2|25781.7|25751.7|25729.2|25699.2|0
1762305300000|2025-11-05 01:15:00|25728.4|25698.4|25641.8|25636.8|25728.4|25698.4|25619.9|25614.9|2877
1762305600000|2025-11-05 01:20:00|25645.8|25640.8|25648.3|25643.3|25670.5|25665.5|25635.7|25630.7|1594
1762305900000|2025-11-05 01:25:00|25647.8|25642.8|25600.4|25595.4|25650.1|25645.1|25589.4|25584.4|1289
1762306200000|2025-11-05 01:30:00|25599.4|25594.4|25539.8|25534.8|25658.9|25653.9|25479.1|25474.1|6800
1762306500000|2025-11-05 01:35:00|25534.3|25529.3|25573.2|25568.2|25596.2|25591.2|25526.9|25521.9|3430
1762306800000|2025-11-05 01:40:00|25574.2|25569.2|25592.7|25587.7|25642|25637|25568.2|25563.2|3066
1762307100000|2025-11-05 01:45:00|25593.2|25588.2|25701.3|25696.3|25703.3|25698.3|25574.3|25569.3|2838
1762307400000|2025-11-05 01:50:00|25701.7|25696.7|25655.2|25650.2|25701.7|25696.7|25652.6|25647.6|1908
1762307700000|2025-11-05 01:55:00|25655.7|25650.7|25655.2|25650.2|25699.8|25694.8|25643.7|25638.7|2129
1762308000000|2025-11-05 02:00:00|25655.7|25650.7|25634|25629|25685.7|25680.7|25622.9|25617.9|1993
1762308300000|2025-11-05 02:05:00|25633.5|25628.5|25677.6|25672.6|25696.3|25691.3|25633.5|25628.5|1757
1762308600000|2025-11-05 02:10:00|25675.1|25670.1|25667.1|25662.1|25716.1|25711.1|25652.2|25647.2|1713
1762308900000|2025-11-05 02:15:00|25668.1|25663.1|25643.4|25638.4|25676.3|25671.3|25636.1|25631.1|1041
1762309200000|2025-11-05 02:20:00|25644.4|25639.4|25632|25627|25679.9|25674.9|25615.9|25610.9|1122
1762309500000|2025-11-05 02:25:00|25632.5|25627.5|25610.3|25605.3|25651.1|25646.1|25610.3|25605.3|1198
1762309800000|2025-11-05 02:30:00|25610.8|25605.8|25624.4|25619.4|25628.4|25623.4|25586.4|25581.4|1538
1762310100000|2025-11-05 02:35:00|25625.4|25620.4|25658.4|25653.4|25671.8|25666.8|25604|25599|1479
1762310400000|2025-11-05 02:40:00|25657.9|25652.9|25618.5|25613.5|25662.2|25657.2|25599.1|25594.1|929
1762310700000|2025-11-05 02:45:00|25619|25614|25640.2|25635.2|25679.7|25674.7|25619|25614|1546
1762311000000|2025-11-05 02:50:00|25640.7|25635.7|25636.5|25631.5|25647.5|25642.5|25616.9|25611.9|887
1762311300000|2025-11-05 02:55:00|25637|25632|25669.8|25664.8|25671.7|25666.7|25636.5|25631.5|629
1762311600000|2025-11-05 03:00:00|25669.3|25664.3|25728.7|25723.7|25736.5|25731.5|25668|25663|1709
1762311900000|2025-11-05 03:05:00|25729.2|25724.2|25790.6|25785.6|25792.9|25787.9|25721.6|25716.6|2278
1762312200000|2025-11-05 03:10:00|25791.1|25786.1|25785.5|25780.5|25799.3|25794.3|25761.3|25756.3|1689
1762312500000|2025-11-05 03:15:00|25782.5|25777.5|25782.7|25777.7|25796|25791|25758.6|25753.6|1105
1762312800000|2025-11-05 03:20:00|25781.7|25776.7|25781.9|25776.9|25790.8|25785.8|25753.7|25748.7|1173
1762313100000|2025-11-05 03:25:00|25782.4|25777.4|25795.9|25790.9|25816.2|25811.2|25769.6|25764.6|1164
1762313400000|2025-11-05 03:30:00|25793.4|25788.4|25818.2|25813.2|25823.2|25818.2|25782.1|25777.1|858
1762313700000|2025-11-05 03:35:00|25817.7|25812.7|25815|25810|25821.1|25816.1|25798.6|25793.6|413
1762314000000|2025-11-05 03:40:00|25815.5|25810.5|25850.1|25845.1|25850.1|25845.1|25815.5|25810.5|953
1762314300000|2025-11-05 03:45:00|25850.6|25845.6|25832.4|25827.4|25882.1|25877.1|25827.8|25822.8|1367
1762314600000|2025-11-05 03:50:00|25833.4|25828.4|25852.6|25847.6|25873.7|25868.7|25825.4|25820.4|717
1762314900000|2025-11-05 03:55:00|25853.1|25848.1|25870.8|25865.8|25873.3|25868.3|25850.6|25845.6|425
1762315200000|2025-11-05 04:00:00|25870.3|25865.3|25891.2|25861.2|25892.1|25865.3|25869.3|25839.3|2
1762315500000|2025-11-05 04:05:00|25890.6|25860.6|25868.5|25838.5|25890.9|25860.9|25868.2|25838.2|0
1762315800000|2025-11-05 04:10:00|25868.9|25838.9|25867.4|25837.4|25875.7|25845.7|25863.7|25833.7|0
1762316100000|2025-11-05 04:15:00|25867.9|25837.9|25857.9|25827.9|25870|25840|25855.9|25825.9|0
1762316400000|2025-11-05 04:20:00|25858.2|25828.2|25864.6|25834.6|25866.7|25836.7|25857.9|25827.9|0
1762316700000|2025-11-05 04:25:00|25864.9|25834.9|25856.5|25826.5|25868.1|25838.1|25851.5|25821.5|0
1762317000000|2025-11-05 04:30:00|25856.9|25826.9|25852.7|25822.7|25862.5|25832.5|25850.7|25820.7|0
1762317300000|2025-11-05 04:35:00|25853|25823|25856.1|25826.1|25861|25831|25851.3|25821.3|0
1762317600000|2025-11-05 04:40:00|25856.4|25826.4|25862.1|25832.1|25864.2|25834.2|25856|25826|0
1762317900000|2025-11-05 04:45:00|25861.8|25831.8|25856.1|25826.1|25863|25833|25852.5|25822.5|0
1762318200000|2025-11-05 04:50:00|25856.4|25826.4|25847.4|25817.4|25859.7|25829.7|25846.4|25816.4|0
1762318500000|2025-11-05 04:55:00|25848|25818|25853.2|25823.2|25853.6|25823.6|25844|25814|30
1762318800000|2025-11-05 05:00:00|25853.3|25823.3|25858.2|25853.2|25882.8|25877.8|25818.2|25813.2|2160
1762319100000|2025-11-05 05:05:00|25855.7|25850.7|25888.3|25883.3|25920|25915|25836.4|25831.4|2002
1762319400000|2025-11-05 05:10:00|25887.8|25882.8|25921.6|25916.6|25933.2|25928.2|25886.3|25881.3|1301
1762319700000|2025-11-05 05:15:00|25921.3|25916.3|25880.4|25875.4|25936.4|25931.4|25857.4|25852.4|1412
1762320000000|2025-11-05 05:20:00|25879.9|25874.9|25861.3|25856.3|25896.6|25891.6|25857.2|25852.2|809
1762320300000|2025-11-05 05:25:00|25861.8|25856.8|25871.3|25866.3|25892.8|25887.8|25850.2|25845.2|1071
1762320600000|2025-11-05 05:30:00|25871.8|25866.8|25910.3|25905.3|25910.3|25905.3|25864.1|25859.1|797
1762320900000|2025-11-05 05:35:00|25910.8|25905.8|25909|25904|25912.8|25907.8|25880.9|25875.9|605
1762321200000|2025-11-05 05:40:00|25907.5|25902.5|25914.2|25909.2|25922|25917|25882|25877|968
1762321500000|2025-11-05 05:45:00|25913.7|25908.7|25884.9|25879.9|25916.2|25911.2|25871.8|25866.8|715
1762321800000|2025-11-05 05:50:00|25885.4|25880.4|25877.9|25872.9|25898.8|25893.8|25853.2|25848.2|667
1762322100000|2025-11-05 05:55:00|25878.4|25873.4|25852|25847|25879.9|25874.9|25848.5|25843.5|702
1762322400000|2025-11-05 06:00:00|25851.8|25846.8|25878.3|25873.3|25888|25883|25837.6|25832.6|975
1762322700000|2025-11-05 06:05:00|25878.8|25873.8|25893.9|25888.9|25899.7|25894.7|25866.7|25861.7|618
1762323000000|2025-11-05 06:10:00|25894.4|25889.4|25920.3|25915.3|25934.6|25929.6|25887.4|25882.4|698
1762323300000|2025-11-05 06:15:00|25919.8|25914.8|25939|25934|25951.1|25946.1|25915.8|25910.8|1076
1762323600000|2025-11-05 06:20:00|25940.5|25935.5|25960.4|25955.4|25971.7|25966.7|25933.6|25928.6|1006
1762323900000|2025-11-05 06:25:00|25959.4|25954.4|25952.7|25947.7|25968.1|25963.1|25944.1|25939.1|738
1762324200000|2025-11-05 06:30:00|25952.2|25947.2|25929.4|25924.4|25968.5|25963.5|25927.2|25922.2|1104
1762324500000|2025-11-05 06:35:00|25929.9|25924.9|25939.6|25934.6|25954.8|25949.8|25919.7|25914.7|543
1762324800000|2025-11-05 06:40:00|25939.1|25934.1|25933.7|25928.7|25950.7|25945.7|25928.9|25923.9|509
1762325100000|2025-11-05 06:45:00|25933.2|25928.2|25915.5|25910.5|25937.2|25932.2|25908.4|25903.4|583
1762325400000|2025-11-05 06:50:00|25915|25910|25886.6|25881.6|25915|25910|25883.4|25878.4|913
1762325700000|2025-11-05 06:55:00|25887.1|25882.1|25887.2|25882.2|25896.7|25891.7|25877.8|25872.8|1213
1762326000000|2025-11-05 07:00:00|25886.7|25881.7|25867.1|25862.1|25889.2|25884.2|25847.7|25842.7|1176
1762326300000|2025-11-05 07:05:00|25866.1|25861.1|25866.4|25861.4|25867|25862|25841|25836|801
1762326600000|2025-11-05 07:10:00|25865.7|25860.7|25844.9|25839.9|25869.6|25864.6|25843.1|25838.1|526
1762326900000|2025-11-05 07:15:00|25843.4|25838.4|25848.3|25843.3|25862|25857|25839.3|25834.3|521
1762327200000|2025-11-05 07:20:00|25847.8|25842.8|25863.2|25858.2|25864.7|25859.7|25834.1|25829.1|642
1762327500000|2025-11-05 07:25:00|25863.7|25858.7|25851.1|25846.1|25863.7|25858.7|25836.4|25831.4|558
1762327800000|2025-11-05 07:30:00|25850.6|25845.6|25834.4|25829.4|25854.4|25849.4|25826.8|25821.8|623
1762328100000|2025-11-05 07:35:00|25834.9|25829.9|25849.7|25844.7|25853.8|25848.8|25832.8|25827.8|505
1762328400000|2025-11-05 07:40:00|25849.2|25844.2|25854.7|25849.7|25866.8|25861.8|25840.2|25835.2|718
1762328700000|2025-11-05 07:45:00|25854.2|25849.2|25855.8|25850.8|25863.9|25858.9|25842.5|25837.5|965
1762329000000|2025-11-05 07:50:00|25856.8|25851.8|25878.3|25873.3|25886.4|25881.4|25854.3|25849.3|889
1762329300000|2025-11-05 07:55:00|25878.8|25873.8|25871.2|25866.2|25886.8|25881.8|25870.7|25865.7|833
1762329600000|2025-11-05 08:00:00|25855.3|25850.3|25852.9|25847.9|25870.7|25865.7|25842.4|25837.4|884
1762329900000|2025-11-05 08:05:00|25853.5|25848.5|25897.9|25892.9|25903.5|25898.5|25851.4|25846.4|1282
1762330200000|2025-11-05 08:10:00|25898.9|25893.9|25896.4|25891.4|25910.7|25905.7|25892.2|25887.2|692
1762330500000|2025-11-05 08:15:00|25896.9|25891.9|25914.6|25909.6|25926|25921|25896.2|25891.2|472
1762330800000|2025-11-05 08:20:00|25914.1|25909.1|25909.5|25904.5|25919.1|25914.1|25898.5|25893.5|311
1762331100000|2025-11-05 08:25:00|25907.5|25902.5|25907.8|25902.8|25914.6|25909.6|25901.5|25896.5|528
1762331400000|2025-11-05 08:30:00|25927.6|25897.6|25933|25903|25933.4|25903.4|25924.8|25894.8|0
1762331700000|2025-11-05 08:35:00|25933.6|25903.6|25927.8|25897.8|25934.8|25904.8|25925.9|25895.9|0
1762332000000|2025-11-05 08:40:00|25928.3|25898.3|25931.6|25901.6|25933.6|25903.6|25924.5|25894.5|0
1762332300000|2025-11-05 08:45:00|25932.1|25902.1|25929.9|25899.9|25934.4|25904.4|25922.9|25892.9|0
1762332600000|2025-11-05 08:50:00|25930.2|25900.2|25931.5|25901.5|25936.5|25906.5|25926.3|25896.3|0
1762332900000|2025-11-05 08:55:00|25931.7|25901.7|25923.7|25893.7|25932.8|25902.8|25923.6|25893.6|0
1762333200000|2025-11-05 09:00:00|25924.2|25894.2|25924.2|25894.2|25930.9|25900.9|25918.3|25888.3|0
1762333500000|2025-11-05 09:05:00|25923.7|25893.7|25932|25902|25936|25906|25923.1|25893.1|0
1762333800000|2025-11-05 09:10:00|25932.6|25902.6|25921.9|25891.9|25936.4|25906.4|25919.5|25889.5|0
1762334100000|2025-11-05 09:15:00|25921.7|25891.7|25922.5|25914.5|25941.1|25933.1|25914|25891.7|268
1762334400000|2025-11-05 09:20:00|25923|25915|25917.6|25909.6|25933.6|25925.6|25915.4|25907.4|138
1762334700000|2025-11-05 09:25:00|25916.6|25908.6|25908.9|25900.9|25919.6|25911.6|25898.4|25890.4|108
1762335000000|2025-11-05 09:30:00|25908.4|25900.4|25890.9|25882.9|25908.4|25900.4|25883.3|25875.3|83
1762335300000|2025-11-05 09:35:00|25891.4|25883.4|25906.8|25898.8|25906.8|25898.8|25889.9|25881.9|77
1762335600000|2025-11-05 09:40:00|25905.8|25897.8|25905.5|25897.5|25914.7|25906.7|25900.9|25892.9|57
1762335900000|2025-11-05 09:45:00|25905|25897|25907.2|25899.2|25908.7|25900.7|25898.2|25890.2|32
1762336200000|2025-11-05 09:50:00|25906.7|25898.7|25911.8|25903.8|25913|25905|25901.5|25893.5|56
1762336500000|2025-11-05 09:55:00|25912.3|25904.3|25919|25911|25920|25912|25907.9|25899.9|51
1762336800000|2025-11-05 10:00:00|25918.5|25910.5|25898.4|25890.4|25920.9|25912.9|25889.9|25881.9|249
1762337100000|2025-11-05 10:05:00|25899.4|25891.4|25890.1|25882.1|25903.4|25895.4|25889.4|25881.4|55
1762337400000|2025-11-05 10:10:00|25889.6|25881.6|25885|25877|25890.1|25882.1|25877.9|25869.9|54
1762337700000|2025-11-05 10:15:00|25884.5|25876.5|25889.8|25881.8|25893.6|25885.6|25879.4|25871.4|50
1762338000000|2025-11-05 10:20:00|25889.3|25881.3|25902.6|25894.6|25902.6|25894.6|25884.8|25876.8|20
1762338300000|2025-11-05 10:25:00|25903.1|25895.1|25906.6|25898.6|25912.7|25904.7|25897.3|25889.3|32
1762338600000|2025-11-05 10:30:00|25906.1|25898.1|25904.4|25896.4|25908.4|25900.4|25899.4|25891.4|17
1762338900000|2025-11-05 10:35:00|25904.9|25896.9|25905.4|25897.4|25908.9|25900.9|25902.9|25894.9|40
1762339200000|2025-11-05 10:40:00|25904.9|25896.9|25899.4|25891.4|25910.4|25902.4|25899.4|25891.4|3
1762339500000|2025-11-05 10:45:00|25899.9|25891.9|25901.2|25893.2|25901.7|25893.7|25889|25881|24
1762339800000|2025-11-05 10:50:00|25900.7|25892.7|25876.9|25868.9|25901.7|25893.7|25876.9|25868.9|26
1762340100000|2025-11-05 10:55:00|25876.4|25868.4|25860.2|25852.2|25879.7|25871.7|25859.7|25851.7|105
1762340400000|2025-11-05 11:00:00|25860.7|25852.7|25875.1|25867.1|25878.1|25870.1|25857|25849|105
1762340700000|2025-11-05 11:05:00|25875.6|25867.6|25857.5|25849.5|25876.4|25868.4|25852.5|25844.5|47
1762341000000|2025-11-05 11:10:00|25857|25849|25848.5|25840.5|25858|25850|25848|25840|44
1762341300000|2025-11-05 11:15:00|25848|25840|25852.2|25844.2|25865.1|25857.1|25842.2|25834.2|111
1762341600000|2025-11-05 11:20:00|25852.7|25844.7|25867.2|25859.2|25870.7|25862.7|25852.7|25844.7|99
1762341900000|2025-11-05 11:25:00|25867.7|25859.7|25858.2|25850.2|25872|25864|25851.3|25843.3|114
1762342200000|2025-11-05 11:30:00|25857.7|25849.7|25852.9|25844.9|25860.1|25852.1|25849.5|25841.5|57
1762342500000|2025-11-05 11:35:00|25853.4|25845.4|25867|25859|25868|25860|25851.9|25843.9|41
1762342800000|2025-11-05 11:40:00|25867.5|25859.5|25871.6|25863.6|25879.7|25871.7|25867|25859|76
1762343100000|2025-11-05 11:45:00|25872.1|25864.1|25872.1|25864.1|25876.6|25868.6|25870.6|25862.6|51
1762343400000|2025-11-05 11:50:00|25870.6|25862.6|25880.1|25872.1|25884.6|25876.6|25870.6|25862.6|74
1762343700000|2025-11-05 11:55:00|25879.6|25871.6|25878.1|25870.1|25882.1|25874.1|25873.6|25865.6|26
1762344000000|2025-11-05 12:00:00|25879.6|25871.6|25874.7|25866.7|25880.9|25872.9|25870.1|25862.1|58
1762344300000|2025-11-05 12:05:00|25874.2|25866.2|25893|25885|25893|25885|25874.2|25866.2|48
1762344600000|2025-11-05 12:10:00|25892.5|25884.5|25887.3|25879.3|25895|25887|25880.5|25872.5|44
1762344900000|2025-11-05 12:15:00|25889.3|25881.3|25900.9|25892.9|25904|25896|25885|25877|69
1762345200000|2025-11-05 12:20:00|25901.4|25893.4|25909.9|25901.9|25913.4|25905.4|25900.4|25892.4|53
1762345500000|2025-11-05 12:25:00|25910.4|25902.4|25906|25898|25916.9|25908.9|25903.2|25895.2|46
1762345800000|2025-11-05 12:30:00|25905.5|25897.5|25905.9|25897.9|25915.5|25907.5|25904|25896|43
1762346100000|2025-11-05 12:35:00|25905.4|25897.4|25920.8|25912.8|25921.8|25913.8|25904.9|25896.9|70
1762346400000|2025-11-05 12:40:00|25921.3|25913.3|25921.3|25913.3|25924.9|25916.9|25917.1|25909.1|63
1762346700000|2025-11-05 12:45:00|25921.8|25913.8|25910.3|25902.3|25923.3|25915.3|25908.9|25900.9|34
1762347000000|2025-11-05 12:50:00|25909.2|25901.2|25911.4|25903.4|25916.9|25908.9|25906.7|25898.7|27
1762347300000|2025-11-05 12:55:00|25910.9|25902.9|25920.2|25912.2|25922.2|25914.2|25908.2|25900.2|45
1762347600000|2025-11-05 13:00:00|25918.2|25910.2|25924.8|25916.8|25928.3|25920.3|25915.3|25907.3|31
1762347900000|2025-11-05 13:05:00|25924.3|25916.3|25912.5|25904.5|25925.3|25917.3|25912.5|25904.5|38
1762348200000|2025-11-05 13:10:00|25912|25904|25912.2|25904.2|25913.7|25905.7|25904.5|25896.5|42
1762348500000|2025-11-05 13:15:00|25912.7|25904.7|25909.9|25901.9|25917.2|25909.2|25901.2|25893.2|84
1762348800000|2025-11-05 13:20:00|25910.4|25902.4|25920.2|25912.2|25923.9|25915.9|25907.9|25899.9|33
1762349100000|2025-11-05 13:25:00|25920.7|25912.7|25931.2|25923.2|25932.2|25924.2|25918.2|25910.2|31
1762349400000|2025-11-05 13:30:00|25930.7|25922.7|25914.1|25906.1|25937.1|25929.1|25914.1|25906.1|258
1762349700000|2025-11-05 13:35:00|25914.6|25906.6|25930.2|25922.2|25938.2|25930.2|25913.1|25905.1|97
1762350000000|2025-11-05 13:40:00|25929.7|25921.7|25941.4|25933.4|25945.2|25937.2|25925.7|25917.7|78
1762350300000|2025-11-05 13:45:00|25940.9|25932.9|25941.2|25933.2|25948.9|25940.9|25939.1|25931.1|116
1762350600000|2025-11-05 13:50:00|25941.7|25933.7|25937.4|25929.4|25942.7|25934.7|25931.4|25923.4|91
1762350900000|2025-11-05 13:55:00|25937.9|25929.9|25939.4|25931.4|25943.4|25935.4|25935.4|25927.4|57
1762351200000|2025-11-05 14:00:00|25938.9|25930.9|25933.8|25925.8|25939.9|25931.9|25928.8|25920.8|111
1762351500000|2025-11-05 14:05:00|25933.3|25925.3|25946.2|25938.2|25954.7|25946.7|25932.8|25924.8|114
1762351800000|2025-11-05 14:10:00|25945.7|25937.7|25937.9|25929.9|25948.8|25940.8|25937.9|25929.9|52
1762352100000|2025-11-05 14:15:00|25939.4|25931.4|25939.8|25931.8|25942.3|25934.3|25933|25925|37
1762352400000|2025-11-05 14:20:00|25940.8|25932.8|25938.3|25930.3|25943.8|25935.8|25936.3|25928.3|50
1762352700000|2025-11-05 14:25:00|25937.8|25929.8|25926.7|25918.7|25938.7|25930.7|25926.7|25918.7|85
1762353000000|2025-11-05 14:30:00|25926.2|25918.2|25915.9|25907.9|25949.8|25941.8|25908.6|25900.6|429
1762353300000|2025-11-05 14:35:00|25916.4|25908.4|25938.5|25930.5|25948.9|25940.9|25913.4|25905.4|253
1762353600000|2025-11-05 14:40:00|25938|25930|25941.1|25933.1|25962|25954|25930.5|25922.5|395
1762353900000|2025-11-05 14:45:00|25939.6|25931.6|25975.6|25967.6|25988.6|25980.6|25936.8|25928.8|501
1762354200000|2025-11-05 14:50:00|25975.1|25967.1|26053.9|26045.9|26053.9|26045.9|25973.6|25965.6|761
1762354500000|2025-11-05 14:55:00|26053.4|26045.4|26045.8|26037.8|26060.2|26052.2|26039.6|26031.6|539
1762354800000|2025-11-05 15:00:00|26040.3|26032.3|26052.2|26044.2|26057.5|26049.5|26015.9|26007.9|516
1762355100000|2025-11-05 15:05:00|26050.7|26042.7|26066.7|26058.7|26087.3|26079.3|26044.2|26036.2|591
1762355400000|2025-11-05 15:10:00|26066.6|26058.6|26038.2|26030.2|26068.6|26060.6|26030.3|26022.3|294
1762355700000|2025-11-05 15:15:00|26037.7|26029.7|26030.2|26022.2|26048.3|26040.3|26028.8|26020.8|211
1762356000000|2025-11-05 15:20:00|26029.7|26021.7|26048.9|26040.9|26051.6|26043.6|26023.4|26015.4|270
1762356300000|2025-11-05 15:25:00|26049.4|26041.4|26059.4|26051.4|26067|26059|26035.4|26027.4|213
1762356600000|2025-11-05 15:30:00|26058.9|26050.9|26062|26054|26074.4|26066.4|26057.4|26049.4|150
1762356900000|2025-11-05 15:35:00|26061.5|26053.5|26065|26057|26066|26058|26045.4|26037.4|135
1762357200000|2025-11-05 15:40:00|26063.5|26055.5|26052.8|26044.8|26069.5|26061.5|26049.2|26041.2|104
1762357500000|2025-11-05 15:45:00|26053.3|26045.3|26063.4|26055.4|26068.9|26060.9|26050.7|26042.7|123
1762357800000|2025-11-05 15:50:00|26062.9|26054.9|26050.5|26042.5|26062.9|26054.9|26040.7|26032.7|69
1762358100000|2025-11-05 15:55:00|26049|26041|26050.1|26042.1|26050.6|26042.6|26021.6|26013.6|233
1762358400000|2025-11-05 16:00:00|26050.6|26042.6|26028.3|26020.3|26051.5|26043.5|26018.2|26010.2|212
1762358700000|2025-11-05 16:05:00|26027.8|26019.8|26025.2|26017.2|26035.2|26027.2|26017.3|26009.3|97
1762359000000|2025-11-05 16:10:00|26024.7|26016.7|26008.5|26000.5|26026.9|26018.9|26006.5|25998.5|169
1762359300000|2025-11-05 16:15:00|26009|26001|26014.6|26006.6|26025.1|26017.1|26004.8|25996.8|95
1762359600000|2025-11-05 16:20:00|26014.1|26006.1|26024.1|26016.1|26025.1|26017.1|26004|25996|58
1762359900000|2025-11-05 16:25:00|26024.6|26016.6|26029.1|26021.1|26040.6|26032.6|26024.1|26016.1|117
1762360200000|2025-11-05 16:30:00|26030.1|26022.1|26027.8|26019.8|26035.5|26027.5|26018.5|26010.5|55
1762360500000|2025-11-05 16:35:00|26028.3|26020.3|26042|26034|26043.6|26035.6|26015.9|26007.9|82
1762360800000|2025-11-05 16:40:00|26042.5|26034.5|26059|26051|26062.5|26054.5|26039.5|26031.5|92
1762361100000|2025-11-05 16:45:00|26058.5|26050.5|26065.8|26057.8|26067.7|26059.7|26049.9|26041.9|88
1762361400000|2025-11-05 16:50:00|26065.3|26057.3|26070.3|26062.3|26075.8|26067.8|26063.8|26055.8|133
1762361700000|2025-11-05 16:55:00|26069.8|26061.8|26066.2|26058.2|26074.7|26066.7|26064.3|26056.3|103
1762362000000|2025-11-05 17:00:00|26067.2|26059.2|26083.3|26075.3|26088.6|26080.6|26065.2|26057.2|125
1762362300000|2025-11-05 17:05:00|26083.8|26075.8|26090.2|26082.2|26098.2|26090.2|26083|26075|184
1762362600000|2025-11-05 17:10:00|26090.7|26082.7|26102.3|26094.3|26103.8|26095.8|26086.1|26078.1|139
1762362900000|2025-11-05 17:15:00|26102.8|26094.8|26095.5|26087.5|26103.5|26095.5|26095|26087|77
1762363200000|2025-11-05 17:20:00|26095|26087|26090.5|26082.5|26098|26090|26086|26078|108
1762363500000|2025-11-05 17:25:00|26091|26083|26101.1|26093.1|26101.1|26093.1|26091|26083|70
1762363800000|2025-11-05 17:30:00|26100.6|26092.6|26100.2|26092.2|26105.2|26097.2|26088.9|26080.9|126
1762364100000|2025-11-05 17:35:00|26100.7|26092.7|26102.9|26094.9|26110.4|26102.4|26098.7|26090.7|75
1762364400000|2025-11-05 17:40:00|26103.4|26095.4|26104.1|26096.1|26104.6|26096.6|26092.1|26084.1|83
1762364700000|2025-11-05 17:45:00|26104.6|26096.6|26101.2|26093.2|26108.1|26100.1|26092.1|26084.1|38
1762365000000|2025-11-05 17:50:00|26100.7|26092.7|26101.5|26093.5|26104|26096|26092.5|26084.5|34
1762365300000|2025-11-05 17:55:00|26101.4|26093.4|26097.9|26089.9|26101.4|26093.4|26088.4|26080.4|50
1762365600000|2025-11-05 18:00:00|26097.4|26089.4|26099.4|26091.4|26100.4|26092.4|26086.4|26078.4|47
1762365900000|2025-11-05 18:05:00|26099.9|26091.9|26099.4|26091.4|26102.9|26094.9|26095.9|26087.9|124
1762366200000|2025-11-05 18:10:00|26098.9|26090.9|26103.3|26095.3|26103.8|26095.8|26095.4|26087.4|67
1762366500000|2025-11-05 18:15:00|26102.8|26094.8|26107.7|26099.7|26115.8|26107.8|26102.3|26094.3|90
1762366800000|2025-11-05 18:20:00|26107.2|26099.2|26115|26107|26120.2|26112.2|26106.7|26098.7|33
1762367100000|2025-11-05 18:25:00|26113.5|26105.5|26114.3|26106.3|26115.5|26107.5|26108.5|26100.5|41
1762367400000|2025-11-05 18:30:00|26113.8|26105.8|26115.8|26107.8|26116.8|26108.8|26111.3|26103.3|42
1762367700000|2025-11-05 18:35:00|26117.3|26109.3|26129|26121|26129|26121|26112.7|26104.7|141
1762368000000|2025-11-05 18:40:00|26128.5|26120.5|26127.5|26119.5|26131.5|26123.5|26124|26116|71
1762368300000|2025-11-05 18:45:00|26128|26120|26123.3|26115.3|26132.8|26124.8|26121.1|26113.1|69
1762368600000|2025-11-05 18:50:00|26122.8|26114.8|26125.3|26117.3|26127.5|26119.5|26119.4|26111.4|62
1762368900000|2025-11-05 18:55:00|26124.8|26116.8|26136.4|26106.4|26136.4|26116.8|26113.5|26105.5|66
1762369200000|2025-11-05 19:00:00|26136.3|26106.3|26136.1|26106.1|26138.3|26108.3|26135.4|26105.4|0
1762369500000|2025-11-05 19:05:00|26136|26106|26130.4|26100.4|26136.8|26106.8|26129.4|26099.4|0
1762369800000|2025-11-05 19:10:00|26130.5|26100.5|26141.5|26111.5|26141.7|26111.7|26130.1|26100.1|0
1762370100000|2025-11-05 19:15:00|26141.4|26111.4|26148.8|26118.8|26150.7|26120.7|26141.2|26111.2|0
1762370400000|2025-11-05 19:20:00|26148.6|26118.6|26153.5|26123.5|26153.5|26123.5|26148.2|26118.2|0
1762370700000|2025-11-05 19:25:00|26153.4|26123.4|26142.3|26112.3|26153.8|26123.8|26142.3|26112.3|0
1762371000000|2025-11-05 19:30:00|26142.2|26112.2|26148.6|26118.6|26152.2|26122.2|26142.1|26112.1|0
1762371300000|2025-11-05 19:35:00|26148.5|26118.5|26154.9|26124.9|26157.3|26127.3|26148.3|26118.3|0
1762371600000|2025-11-05 19:40:00|26154.8|26124.8|26150.3|26120.3|26155.4|26125.4|26150.2|26120.2|0
1762371900000|2025-11-05 19:45:00|26150.5|26120.5|26149.9|26119.9|26152.3|26122.3|26145.6|26115.6|0
1762372200000|2025-11-05 19:50:00|26150|26120|26153.4|26123.4|26154.9|26124.9|26149.9|26119.9|0
1762372500000|2025-11-05 19:55:00|26153.3|26123.3|26144.5|26114.5|26153.8|26123.8|26144.5|26114.5|0
1762372800000|2025-11-05 20:00:00|26144.4|26114.4|26147.1|26117.1|26150.2|26120.2|26144.4|26114.4|0
1762373100000|2025-11-05 20:05:00|26147|26117|26149.3|26119.3|26149.3|26119.3|26144.7|26114.7|0
1762373400000|2025-11-05 20:10:00|26149.2|26119.2|26147.7|26117.7|26149.7|26119.7|26146.5|26116.5|0
1762373700000|2025-11-05 20:15:00|26147.6|26117.6|26144.1|26114.1|26154.5|26124.5|26144|26114|0
1762374000000|2025-11-05 20:20:00|26144|26114|26105.3|26075.3|26144|26114|26105.2|26075.2|0
1762374300000|2025-11-05 20:25:00|26105.1|26075.1|26108.7|26078.7|26114.3|26084.3|26105.1|26075.1|0
1762374600000|2025-11-05 20:30:00|26108.6|26078.6|26107.4|26077.4|26108.7|26078.7|26104.9|26074.9|0
1762374900000|2025-11-05 20:35:00|26107.5|26077.5|26105.5|26075.5|26108.8|26078.8|26101|26071|0
1762375200000|2025-11-05 20:40:00|26105.3|26075.3|26101.9|26071.9|26109.1|26079.1|26099.8|26069.8|0
1762375500000|2025-11-05 20:45:00|26101.8|26071.8|26088.4|26058.4|26104.5|26074.5|26088.3|26058.3|0
1762375800000|2025-11-05 20:50:00|26088.3|26058.3|26093.6|26063.6|26099.3|26069.3|26084.3|26054.3|0
1762376100000|2025-11-05 20:55:00|26093.2|26063.2|26071.8|26041.8|26094.7|26064.7|26067|26037|0
1762376400000|2025-11-05 21:00:00|26071.2|26041.2|26086.2|26056.2|26086.2|26056.2|26061.1|26031.1|0
1762376700000|2025-11-05 21:05:00|26087.4|26057.4|26086.8|26056.8|26090.9|26060.9|26074|26044|0
1762377000000|2025-11-05 21:10:00|26087.4|26057.4|26083|26053|26087.4|26057.4|26078.7|26048.7|0
1762377300000|2025-11-05 21:15:00|26081.3|26051.3|26090.4|26060.4|26091.6|26061.6|26078.8|26048.8|0
1762377600000|2025-11-05 21:20:00|26089.8|26059.8|26093|26063|26093.2|26063.2|26087.2|26057.2|0
1762377900000|2025-11-05 21:25:00|26093.5|26063.5|26089.1|26059.1|26095.3|26065.3|26088.4|26058.4|0
1762378200000|2025-11-05 21:30:00|26090|26060|26094.9|26064.9|26095.9|26065.9|26089.2|26059.2|0
1762378500000|2025-11-05 21:35:00|26095.2|26065.2|26095.5|26065.5|26096.8|26066.8|26092.6|26062.6|0
1762378800000|2025-11-05 21:40:00|26094.9|26064.9|26095.1|26065.1|26096.1|26066.1|26093.5|26063.5|0
1762379100000|2025-11-05 21:45:00|26094.5|26064.5|26096.7|26066.7|26098.1|26068.1|26093.9|26063.9|0
1762379400000|2025-11-05 21:50:00|26096.5|26066.5|26096.2|26066.2|26099.4|26069.4|26094.7|26064.7|0
1762379700000|2025-11-05 21:55:00|26096.8|26066.8|26092.8|26062.8|26098.7|26068.7|26092.8|26062.8|0
1762380000000|2025-11-05 22:00:00|26093|26063|26098.4|26068.4|26098.4|26068.4|26092.3|26062.3|0
1762380300000|2025-11-05 22:05:00|26098.9|26068.9|26098.6|26068.6|26099.3|26069.3|26098.6|26068.6|0
1762380600000|2025-11-05 22:10:00|26098.4|26068.4|26098.7|26068.7|26099.5|26069.5|26098.3|26068.3|0
1762380900000|2025-11-05 22:15:00|26098.8|26068.8|26098.7|26068.7|26099|26069|26098.4|26068.4|0
1762381200000|2025-11-05 22:20:00|26098.4|26068.4|26098.5|26068.5|26099.2|26069.2|26097.5|26067.5|0
1762381500000|2025-11-05 22:25:00|26097.7|26067.7|26097.7|26067.7|26098.2|26068.2|26097.7|26067.7|0
1762381800000|2025-11-05 22:30:00|26098|26068|26095.5|26065.5|26098|26068|26093.4|26063.4|0
1762382100000|2025-11-05 22:35:00|26095.6|26065.6|26095.6|26065.6|26095.7|26065.7|26092.2|26062.2|0
1762382400000|2025-11-05 22:40:00|26095.4|26065.4|26096.7|26066.7|26097.1|26067.1|26095.4|26065.4|0
1762382700000|2025-11-05 22:45:00|26097.1|26067.1|26096.2|26066.2|26098.9|26068.9|26095.4|26065.4|0
1762383000000|2025-11-05 22:50:00|26098.7|26068.7|26098.1|26068.1|26099.9|26069.9|26096.6|26066.6|0
1762383300000|2025-11-05 22:55:00|26098.5|26068.5|26107.5|26077.5|26107.6|26077.6|26098.5|26068.5|0
1762383600000|2025-11-05 23:00:00|26111.3|26081.3|26093.4|26063.4|26112.5|26082.5|26093.4|26063.4|0
1762383900000|2025-11-05 23:05:00|26093.5|26063.5|26094.1|26064.1|26097.2|26067.2|26089.7|26059.7|0
1762384200000|2025-11-05 23:10:00|26094.4|26064.4|26102.4|26072.4|26103.9|26073.9|26093.3|26063.3|0
1762384500000|2025-11-05 23:15:00|26102.7|26072.7|26107.1|26077.1|26109.2|26079.2|26102.7|26072.7|0
1762384800000|2025-11-05 23:20:00|26106.8|26076.8|26096.3|26066.3|26108.4|26078.4|26096.3|26066.3|0
1762385100000|2025-11-05 23:25:00|26096|26066|26101|26071|26104.3|26074.3|26093.3|26063.3|0
1762385400000|2025-11-05 23:30:00|26100.7|26070.7|26098.7|26068.7|26105.5|26075.5|26098.7|26068.7|0
1762385700000|2025-11-05 23:35:00|26099|26069|26103.1|26073.1|26103.4|26073.4|26096.6|26066.6|0
1762386000000|2025-11-05 23:40:00|26102.8|26072.8|26116.8|26086.8|26117.4|26087.4|26100.9|26070.9|0
1762386300000|2025-11-05 23:45:00|26116.2|26086.2|26112.2|26082.2|26116.6|26086.6|26111.2|26081.2|0
1762386600000|2025-11-05 23:50:00|26111.9|26081.9|26113.6|26083.6|26116.9|26086.9|26105.3|26075.3|0
1762386900000|2025-11-05 23:55:00|26113.9|26083.9|26118.5|26088.5|26120.6|26090.6|26113.5|26083.5|0
1762387200000|2025-11-06 00:00:00|26119.1|26089.1|26111.5|26081.5|26119.2|26089.2|26105.9|26075.9|0
1762387500000|2025-11-06 00:05:00|26111.8|26081.8|26106.4|26076.4|26112.4|26082.4|26102.6|26072.6|0
1762387800000|2025-11-06 00:10:00|26106.7|26076.7|26093.4|26063.4|26106.7|26076.7|26088.5|26058.5|0
1762388100000|2025-11-06 00:15:00|26093.7|26063.7|26124.4|26094.4|26128.1|26098.1|26093.7|26063.7|0
1762388400000|2025-11-06 00:20:00|26125|26095|26104|26074|26126.7|26096.7|26104|26074|0
1762388700000|2025-11-06 00:25:00|26104.3|26074.3|26107.3|26077.3|26108.9|26078.9|26096.8|26066.8|0
1762389000000|2025-11-06 00:30:00|26107|26077|26107.7|26077.7|26115.7|26085.7|26107|26077|0
1762389300000|2025-11-06 00:35:00|26108.3|26078.3|26123.1|26093.1|26123.1|26093.1|26106.7|26076.7|0
1762389600000|2025-11-06 00:40:00|26122.8|26092.8|26129.2|26099.2|26135.7|26105.7|26120|26090|0
1762389900000|2025-11-06 00:45:00|26129.5|26099.5|26130.5|26100.5|26131.6|26101.6|26125.7|26095.7|0
1762390200000|2025-11-06 00:50:00|26128.8|26098.8|26128.3|26098.3|26133|26103|26123.7|26093.7|0
1762390500000|2025-11-06 00:55:00|26128.6|26098.6|26132.9|26102.9|26138.2|26108.2|26127.7|26097.7|0
1762390800000|2025-11-06 01:00:00|26132.3|26102.3|26116.8|26086.8|26135.7|26105.7|26114|26084|0
1762391100000|2025-11-06 01:05:00|26117.1|26087.1|26099.1|26069.1|26120.6|26090.6|26096.6|26066.6|0
1762391400000|2025-11-06 01:10:00|26099.7|26069.7|26112.6|26082.6|26113.1|26083.1|26097.7|26067.7|0
1762391700000|2025-11-06 01:15:00|26112.1|26082.1|26052.3|26047.3|26112.5|26097.2|26050.6|26045.6|1956
1762392000000|2025-11-06 01:20:00|26052.8|26047.8|26074|26069|26106.3|26101.3|26050.8|26045.8|1229
1762392300000|2025-11-06 01:25:00|26073.5|26068.5|26053.2|26048.2|26074.5|26069.5|26032.6|26027.6|937
1762392600000|2025-11-06 01:30:00|26054.2|26049.2|26100.7|26095.7|26119.3|26114.3|26053.7|26048.7|3915
1762392900000|2025-11-06 01:35:00|26098.2|26093.2|26091.2|26086.2|26131.1|26126.1|26081.3|26076.3|2259
1762393200000|2025-11-06 01:40:00|26093.2|26088.2|26123.7|26118.7|26129.5|26124.5|26085.4|26080.4|1651
1762393500000|2025-11-06 01:45:00|26124.2|26119.2|26111.2|26106.2|26176.7|26171.7|26109.9|26104.9|2653
1762393800000|2025-11-06 01:50:00|26109.2|26104.2|26137.8|26132.8|26141.3|26136.3|26093.4|26088.4|1644
1762394100000|2025-11-06 01:55:00|26136.8|26131.8|26130.1|26125.1|26171.9|26166.9|26128.7|26123.7|1355
1762394400000|2025-11-06 02:00:00|26130.9|26125.9|26157.9|26152.9|26163.3|26158.3|26112|26107|1784
1762394700000|2025-11-06 02:05:00|26158.4|26153.4|26149.4|26144.4|26169.3|26164.3|26145.4|26140.4|1251
1762395000000|2025-11-06 02:10:00|26146.9|26141.9|26160|26155|26167.5|26162.5|26127|26122|1141
1762395300000|2025-11-06 02:15:00|26159|26154|26216.3|26211.3|26220.7|26215.7|26159|26154|2166
1762395600000|2025-11-06 02:20:00|26215.8|26210.8|26237.6|26232.6|26251.5|26246.5|26210.9|26205.9|2079
1762395900000|2025-11-06 02:25:00|26238.1|26233.1|26225.2|26220.2|26239.6|26234.6|26208.8|26203.8|1482
1762396200000|2025-11-06 02:30:00|26225.7|26220.7|26267.7|26262.7|26282.3|26277.3|26224.2|26219.2|2523
1762396500000|2025-11-06 02:35:00|26266.2|26261.2|26286.4|26281.4|26301.1|26296.1|26257.1|26252.1|1791
1762396800000|2025-11-06 02:40:00|26286.9|26281.9|26300.4|26295.4|26316.6|26311.6|26286.9|26281.9|1730
1762397100000|2025-11-06 02:45:00|26301.4|26296.4|26306.1|26301.1|26321.4|26316.4|26284.9|26279.9|1707
1762397400000|2025-11-06 02:50:00|26305.6|26300.6|26308.9|26303.9|26345.5|26340.5|26305.6|26300.6|1725
1762397700000|2025-11-06 02:55:00|26307.9|26302.9|26315.3|26310.3|26318.8|26313.8|26300|26295|1389
1762398000000|2025-11-06 03:00:00|26315.8|26310.8|26345.9|26340.9|26353.9|26348.9|26314.8|26309.8|1552
1762398300000|2025-11-06 03:05:00|26345.4|26340.4|26307.9|26302.9|26346.9|26341.9|26297.4|26292.4|1786
1762398600000|2025-11-06 03:10:00|26305.4|26300.4|26342.6|26337.6|26344.9|26339.9|26292.2|26287.2|1515
1762398900000|2025-11-06 03:15:00|26343.1|26338.1|26344.5|26339.5|26357.1|26352.1|26332.2|26327.2|1168
1762399200000|2025-11-06 03:20:00|26344|26339|26361.7|26356.7|26368.8|26363.8|26331.6|26326.6|1026
1762399500000|2025-11-06 03:25:00|26361.2|26356.2|26357|26352|26370.9|26365.9|26344.5|26339.5|879
1762399800000|2025-11-06 03:30:00|26357.5|26352.5|26363.2|26358.2|26367.2|26362.2|26353.5|26348.5|594
1762400100000|2025-11-06 03:35:00|26362.9|26357.9|26359.7|26354.7|26376.1|26371.1|26354.7|26349.7|799
1762400400000|2025-11-06 03:40:00|26360.2|26355.2|26367.5|26362.5|26374.8|26369.8|26354.4|26349.4|380
1762400700000|2025-11-06 03:45:00|26367|26362|26380.9|26375.9|26381.4|26376.4|26365.1|26360.1|344
1762401000000|2025-11-06 03:50:00|26381.4|26376.4|26379.2|26374.2|26384.8|26379.8|26375.2|26370.2|522
1762401300000|2025-11-06 03:55:00|26378.7|26373.7|26371.8|26366.8|26383.5|26378.5|26368.2|26363.2|567
1762401600000|2025-11-06 04:00:00|26380.7|26350.7|26378|26348|26381.2|26351.2|26367.3|26337.3|0
1762401900000|2025-11-06 04:05:00|26378.3|26348.3|26381.2|26351.2|26382.6|26352.6|26378|26348|0
1762402200000|2025-11-06 04:10:00|26380.6|26350.6|26352.4|26322.4|26384.5|26354.5|26346.2|26316.2|0
1762402500000|2025-11-06 04:15:00|26353.6|26323.6|26363.1|26333.1|26364.4|26334.4|26352.6|26322.6|0
1762402800000|2025-11-06 04:20:00|26363.4|26333.4|26362|26332|26365.3|26335.3|26360.3|26330.3|0
1762403100000|2025-11-06 04:25:00|26361.8|26331.8|26362.6|26332.6|26363.2|26333.2|26358.1|26328.1|0
1762403400000|2025-11-06 04:30:00|26362.9|26332.9|26366.2|26336.2|26369.7|26339.7|26362|26332|0
1762403700000|2025-11-06 04:35:00|26365.9|26335.9|26364.4|26334.4|26368|26338|26363.1|26333.1|0
1762404000000|2025-11-06 04:40:00|26364.1|26334.1|26366.1|26336.1|26366.1|26336.1|26361.7|26331.7|0
1762404300000|2025-11-06 04:45:00|26365.5|26335.5|26360.3|26330.3|26367.3|26337.3|26359.2|26329.2|0
1762404600000|2025-11-06 04:50:00|26360|26330|26362.4|26332.4|26362.8|26332.8|26359.4|26329.4|0
1762404900000|2025-11-06 04:55:00|26362.1|26332.1|26365.4|26335.4|26365.7|26335.7|26360.4|26330.4|14
1762405200000|2025-11-06 05:00:00|26366|26336|26366.8|26361.8|26384.6|26379.6|26347.8|26336|1785
1762405500000|2025-11-06 05:05:00|26367.3|26362.3|26354.8|26349.8|26372.9|26367.9|26345.9|26340.9|912
1762405800000|2025-11-06 05:10:00|26354.3|26349.3|26346.4|26341.4|26354.3|26349.3|26330|26325|1208
1762406100000|2025-11-06 05:15:00|26345.9|26340.9|26336.5|26331.5|26345.9|26340.9|26318.9|26313.9|971
1762406400000|2025-11-06 05:20:00|26336.6|26331.6|26360.4|26355.4|26368.1|26363.1|26332.1|26327.1|923
1762406700000|2025-11-06 05:25:00|26360.9|26355.9|26363.4|26358.4|26372.9|26367.9|26350.4|26345.4|839
1762407000000|2025-11-06 05:30:00|26363.9|26358.9|26370.7|26365.7|26378.2|26373.2|26354.5|26349.5|807
1762407300000|2025-11-06 05:35:00|26370.2|26365.2|26350.5|26345.5|26376.1|26371.1|26344.9|26339.9|860
1762407600000|2025-11-06 05:40:00|26350|26345|26336.8|26331.8|26354.1|26349.1|26332.3|26327.3|896
1762407900000|2025-11-06 05:45:00|26336.3|26331.3|26342.1|26337.1|26349.1|26344.1|26325.7|26320.7|855
1762408200000|2025-11-06 05:50:00|26342.6|26337.6|26352.9|26347.9|26361.9|26356.9|26342.1|26337.1|798
1762408500000|2025-11-06 05:55:00|26354.4|26349.4|26355.8|26350.8|26362.8|26357.8|26350.3|26345.3|509
1762408800000|2025-11-06 06:00:00|26356.3|26351.3|26385.4|26380.4|26394.6|26389.6|26356.3|26351.3|1410
1762409100000|2025-11-06 06:05:00|26385.9|26380.9|26360.5|26355.5|26391.7|26386.7|26357.1|26352.1|755
1762409400000|2025-11-06 06:10:00|26361.5|26356.5|26354.8|26349.8|26371|26366|26347.9|26342.9|629
1762409700000|2025-11-06 06:15:00|26354.3|26349.3|26372.7|26367.7|26385.7|26380.7|26354.3|26349.3|682
1762410000000|2025-11-06 06:20:00|26372.2|26367.2|26380.6|26375.6|26388.8|26383.8|26370.2|26365.2|475
1762410300000|2025-11-06 06:25:00|26381.1|26376.1|26390.9|26385.9|26396.5|26391.5|26374.5|26369.5|534
1762410600000|2025-11-06 06:30:00|26390.4|26385.4|26394.3|26389.3|26401.8|26396.8|26372.9|26367.9|973
1762410900000|2025-11-06 06:35:00|26393.8|26388.8|26397.5|26392.5|26408.1|26403.1|26383.5|26378.5|721
1762411200000|2025-11-06 06:40:00|26397|26392|26390.8|26385.8|26407.5|26402.5|26388.4|26383.4|629
1762411500000|2025-11-06 06:45:00|26390.3|26385.3|26417.9|26412.9|26419.2|26414.2|26389.8|26384.8|715
1762411800000|2025-11-06 06:50:00|26418.9|26413.9|26408.8|26403.8|26419.4|26414.4|26400|26395|771
1762412100000|2025-11-06 06:55:00|26408.3|26403.3|26405.1|26400.1|26413.6|26408.6|26397|26392|499
1762412400000|2025-11-06 07:00:00|26404.6|26399.6|26429.8|26424.8|26435.9|26430.9|26396.5|26391.5|1013
1762412700000|2025-11-06 07:05:00|26429.3|26424.3|26422.8|26417.8|26433.1|26428.1|26411|26406|734
1762413000000|2025-11-06 07:10:00|26421.3|26416.3|26430.3|26425.3|26433.2|26428.2|26418.2|26413.2|473
1762413300000|2025-11-06 07:15:00|26430.8|26425.8|26452|26447|26458.8|26453.8|26430.3|26425.3|1204
1762413600000|2025-11-06 07:20:00|26452.5|26447.5|26464|26459|26474|26469|26452.4|26447.4|1357
1762413900000|2025-11-06 07:25:00|26464.5|26459.5|26463.9|26458.9|26478.9|26473.9|26462.9|26457.9|701
1762414200000|2025-11-06 07:30:00|26464.4|26459.4|26482.9|26477.9|26492.4|26487.4|26460.9|26455.9|996
1762414500000|2025-11-06 07:35:00|26482.2|26477.2|26463.4|26458.4|26488.8|26483.8|26459.9|26454.9|1021
1762414800000|2025-11-06 07:40:00|26462.9|26457.9|26465.9|26460.9|26469.4|26464.4|26449.2|26444.2|1147
1762415100000|2025-11-06 07:45:00|26466.4|26461.4|26471|26466|26474.5|26469.5|26460.7|26455.7|839
1762415400000|2025-11-06 07:50:00|26471.5|26466.5|26465.5|26460.5|26484.2|26479.2|26459.5|26454.5|1754
1762415700000|2025-11-06 07:55:00|26465|26460|26461.9|26456.9|26473.9|26468.9|26458.8|26453.8|1528
1762416000000|2025-11-06 08:00:00|26460.9|26455.9|26457|26452|26476.7|26471.7|26454.6|26449.6|1614
1762416300000|2025-11-06 08:05:00|26457.5|26452.5|26487.5|26482.5|26487.5|26482.5|26454.5|26449.5|1289
1762416600000|2025-11-06 08:10:00|26486.5|26481.5|26490.5|26485.5|26508|26503|26480.3|26475.3|1349
1762416900000|2025-11-06 08:15:00|26489|26484|26482.4|26477.4|26498.9|26493.9|26475.2|26470.2|683
1762417200000|2025-11-06 08:20:00|26481.9|26476.9|26479.8|26474.8|26488.6|26483.6|26477.9|26472.9|532
1762417500000|2025-11-06 08:25:00|26476.8|26471.8|26502.2|26497.2|26509|26504|26476.7|26471.7|1534
1762417800000|2025-11-06 08:30:00|26515.7|26485.7|26518.6|26488.6|26531.3|26501.3|26515.7|26485.7|513
1762418100000|2025-11-06 08:35:00|26518|26488|26545.6|26515.6|26546|26516|26518|26488|0
1762418400000|2025-11-06 08:40:00|26545.7|26515.7|26546.3|26516.3|26548.7|26518.7|26542.6|26512.6|0
1762418700000|2025-11-06 08:45:00|26546.5|26516.5|26547|26517|26548.3|26518.3|26536|26506|0
1762419000000|2025-11-06 08:50:00|26547.3|26517.3|26554.5|26524.5|26562.5|26532.5|26547|26517|0
1762419300000|2025-11-06 08:55:00|26554.2|26524.2|26547.2|26517.2|26555.6|26525.6|26547.2|26517.2|0
1762419600000|2025-11-06 09:00:00|26548.4|26518.4|26545|26515|26551.4|26521.4|26540.3|26510.3|0
1762419900000|2025-11-06 09:05:00|26545.3|26515.3|26550.7|26520.7|26550.7|26520.7|26544.3|26514.3|0
1762420200000|2025-11-06 09:10:00|26550.4|26520.4|26550.6|26520.6|26556|26526|26546.7|26516.7|0
1762420500000|2025-11-06 09:15:00|26516.4|26508.4|26525.2|26517.2|26527.3|26519.3|26506|26498|354
1762420800000|2025-11-06 09:20:00|26524.7|26516.7|26507.4|26499.4|26535.7|26527.7|26503.9|26495.9|241
1762421100000|2025-11-06 09:25:00|26508.4|26500.4|26515.4|26507.4|26520.4|26512.4|26503.4|26495.4|177
1762421400000|2025-11-06 09:30:00|26515.9|26507.9|26514.1|26506.1|26521.1|26513.1|26512.6|26504.6|75
1762421700000|2025-11-06 09:35:00|26514.6|26506.6|26521.4|26513.4|26522.1|26514.1|26509.8|26501.8|138
1762422000000|2025-11-06 09:40:00|26521.9|26513.9|26518.4|26510.4|26522.4|26514.4|26511.9|26503.9|115
1762422300000|2025-11-06 09:45:00|26518.9|26510.9|26518.1|26510.1|26530.4|26522.4|26517.9|26509.9|78
1762422600000|2025-11-06 09:50:00|26518.6|26510.6|26516.1|26508.1|26525.4|26517.4|26516.1|26508.1|36
1762422900000|2025-11-06 09:55:00|26516.6|26508.6|26510.6|26502.6|26517.4|26509.4|26507.9|26499.9|130
1762423200000|2025-11-06 10:00:00|26511.1|26503.1|26513.4|26505.4|26515.1|26507.1|26501.5|26493.5|126
1762423500000|2025-11-06 10:05:00|26513.9|26505.9|26510.6|26502.6|26514.4|26506.4|26503.9|26495.9|16
1762423800000|2025-11-06 10:10:00|26512.1|26504.1|26517.2|26509.2|26517.2|26509.2|26506.8|26498.8|27
1762424100000|2025-11-06 10:15:00|26517.7|26509.7|26523.6|26515.6|26525.6|26517.6|26513.3|26505.3|37
1762424400000|2025-11-06 10:20:00|26523.1|26515.1|26525.7|26517.7|26528.9|26520.9|26520.1|26512.1|63
1762424700000|2025-11-06 10:25:00|26526.2|26518.2|26525.1|26517.1|26526.3|26518.3|26517.8|26509.8|22
1762425000000|2025-11-06 10:30:00|26525.6|26517.6|26519.8|26511.8|26525.6|26517.6|26514.7|26506.7|96
1762425300000|2025-11-06 10:35:00|26519.3|26511.3|26513.7|26505.7|26526.9|26518.9|26513.2|26505.2|193
1762425600000|2025-11-06 10:40:00|26514.2|26506.2|26514.4|26506.4|26515.8|26507.8|26509.2|26501.2|28
1762425900000|2025-11-06 10:45:00|26514.9|26506.9|26510.7|26502.7|26517.1|26509.1|26501.7|26493.7|45
1762426200000|2025-11-06 10:50:00|26510.2|26502.2|26504.6|26496.6|26514|26506|26501.1|26493.1|100
1762426500000|2025-11-06 10:55:00|26504.1|26496.1|26500.5|26492.5|26505.3|26497.3|26498|26490|23
1762426800000|2025-11-06 11:00:00|26500|26492|26493.4|26485.4|26500|26492|26486|26478|135
1762427100000|2025-11-06 11:05:00|26493.9|26485.9|26503.2|26495.2|26505.1|26497.1|26493.4|26485.4|41
1762427400000|2025-11-06 11:10:00|26502.7|26494.7|26500.4|26492.4|26505.1|26497.1|26496.4|26488.4|63
1762427700000|2025-11-06 11:15:00|26499.9|26491.9|26507|26499|26508.5|26500.5|26498.9|26490.9|42
1762428000000|2025-11-06 11:20:00|26507.5|26499.5|26505.5|26497.5|26517.4|26509.4|26501.5|26493.5|69
1762428300000|2025-11-06 11:25:00|26506|26498|26515.5|26507.5|26516|26508|26505.5|26497.5|18
1762428600000|2025-11-06 11:30:00|26515|26507|26502|26494|26517.5|26509.5|26501.5|26493.5|30
1762428900000|2025-11-06 11:35:00|26501.5|26493.5|26513.5|26505.5|26515.5|26507.5|26501.5|26493.5|20
1762429200000|2025-11-06 11:40:00|26514|26506|26527.6|26519.6|26532.9|26524.9|26512|26504|78
1762429500000|2025-11-06 11:45:00|26528.1|26520.1|26529.1|26521.1|26533.2|26525.2|26524.3|26516.3|24
1762429800000|2025-11-06 11:50:00|26529.6|26521.6|26528.3|26520.3|26530.6|26522.6|26518.5|26510.5|42
1762430100000|2025-11-06 11:55:00|26527.3|26519.3|26524.8|26516.8|26528.8|26520.8|26521.8|26513.8|26
1762430400000|2025-11-06 12:00:00|26523.8|26515.8|26522.5|26514.5|26530.5|26522.5|26513.8|26505.8|61
1762430700000|2025-11-06 12:05:00|26523|26515|26517.7|26509.7|26545.5|26537.5|26517.7|26509.7|378
1762431000000|2025-11-06 12:10:00|26517.2|26509.2|26531.8|26523.8|26536.9|26528.9|26515.2|26507.2|50
1762431300000|2025-11-06 12:15:00|26532.3|26524.3|26534.7|26526.7|26542.6|26534.6|26531.8|26523.8|127
1762431600000|2025-11-06 12:20:00|26534.2|26526.2|26534.1|26526.1|26542.6|26534.6|26529.7|26521.7|46
1762431900000|2025-11-06 12:25:00|26533.6|26525.6|26525.9|26517.9|26534.1|26526.1|26521.3|26513.3|44
1762432200000|2025-11-06 12:30:00|26526.4|26518.4|26538|26530|26538|26530|26522.9|26514.9|113
1762432500000|2025-11-06 12:35:00|26537.5|26529.5|26531.9|26523.9|26540|26532|26528.8|26520.8|91
1762432800000|2025-11-06 12:40:00|26532.4|26524.4|26532.8|26524.8|26536.4|26528.4|26526.8|26518.8|102
1762433100000|2025-11-06 12:45:00|26533.3|26525.3|26533.9|26525.9|26539.1|26531.1|26531.8|26523.8|74
1762433400000|2025-11-06 12:50:00|26534.4|26526.4|26544.5|26536.5|26547.2|26539.2|26534.4|26526.4|117
1762433700000|2025-11-06 12:55:00|26544|26536|26558|26550|26564|26556|26542|26534|125
1762434000000|2025-11-06 13:00:00|26559|26551|26549.7|26541.7|26559.2|26551.2|26547.7|26539.7|176
1762434300000|2025-11-06 13:05:00|26550.2|26542.2|26553.5|26545.5|26556.2|26548.2|26546.2|26538.2|93
1762434600000|2025-11-06 13:10:00|26554|26546|26553.4|26545.4|26558.9|26550.9|26546.9|26538.9|71
1762434900000|2025-11-06 13:15:00|26552.9|26544.9|26552.2|26544.2|26556.4|26548.4|26548.9|26540.9|49
1762435200000|2025-11-06 13:20:00|26552.7|26544.7|26563.1|26555.1|26564.3|26556.3|26551.2|26543.2|50
1762435500000|2025-11-06 13:25:00|26564.1|26556.1|26553.9|26545.9|26565.1|26557.1|26553.9|26545.9|73
1762435800000|2025-11-06 13:30:00|26553.4|26545.4|26551.1|26543.1|26559.9|26551.9|26549.7|26541.7|86
1762436100000|2025-11-06 13:35:00|26551.6|26543.6|26548.5|26540.5|26558.7|26550.7|26548|26540|128
1762436400000|2025-11-06 13:40:00|26549|26541|26544.8|26536.8|26551.5|26543.5|26537.3|26529.3|101
1762436700000|2025-11-06 13:45:00|26544.3|26536.3|26550.8|26542.8|26557.3|26549.3|26544.3|26536.3|46
1762437000000|2025-11-06 13:50:00|26550|26542|26526.2|26518.2|26550.5|26542.5|26526.2|26518.2|76
1762437300000|2025-11-06 13:55:00|26526.7|26518.7|26517.2|26509.2|26530.2|26522.2|26515.2|26507.2|83
1762437600000|2025-11-06 14:00:00|26516.7|26508.7|26513.9|26505.9|26528.6|26520.6|26509.6|26501.6|143
1762437900000|2025-11-06 14:05:00|26513.4|26505.4|26485.2|26477.2|26514.4|26506.4|26485|26477|271
1762438200000|2025-11-06 14:10:00|26485.7|26477.7|26494|26486|26500|26492|26468.8|26460.8|271
1762438500000|2025-11-06 14:15:00|26493.5|26485.5|26483.7|26475.7|26494.5|26486.5|26475.4|26467.4|127
1762438800000|2025-11-06 14:20:00|26483.2|26475.2|26459.5|26451.5|26484.2|26476.2|26457.2|26449.2|210
1762439100000|2025-11-06 14:25:00|26460|26452|26452|26444|26469.5|26461.5|26447.2|26439.2|218
1762439400000|2025-11-06 14:30:00|26452.5|26444.5|26496.1|26488.1|26497.1|26489.1|26448.6|26440.6|624
1762439700000|2025-11-06 14:35:00|26497.1|26489.1|26519.4|26511.4|26557.4|26549.4|26481.5|26473.5|729
1762440000000|2025-11-06 14:40:00|26518.9|26510.9|26466.6|26458.6|26525.4|26517.4|26453.6|26445.6|496
1762440300000|2025-11-06 14:45:00|26467.1|26459.1|26461.2|26453.2|26490.6|26482.6|26456.3|26448.3|273
1762440600000|2025-11-06 14:50:00|26460.7|26452.7|26429.1|26421.1|26471.2|26463.2|26429.1|26421.1|492
1762440900000|2025-11-06 14:55:00|26429.6|26421.6|26412.1|26404.1|26452|26444|26409.1|26401.1|533
1762441200000|2025-11-06 15:00:00|26411.1|26403.1|26361.1|26353.1|26412.3|26404.3|26358.7|26350.7|730
1762441500000|2025-11-06 15:05:00|26362.2|26354.2|26399.8|26391.8|26412.2|26404.2|26360.2|26352.2|463
1762441800000|2025-11-06 15:10:00|26400.3|26392.3|26394.9|26386.9|26426.7|26418.7|26394.4|26386.4|243
1762442100000|2025-11-06 15:15:00|26395.9|26387.9|26431.4|26423.4|26433|26425|26383.2|26375.2|248
1762442400000|2025-11-06 15:20:00|26430.9|26422.9|26446.7|26438.7|26462|26454|26430.9|26422.9|387
1762442700000|2025-11-06 15:25:00|26445.7|26437.7|26442.5|26434.5|26463|26455|26428.1|26420.1|381
1762443000000|2025-11-06 15:30:00|26443|26435|26406.1|26398.1|26447.5|26439.5|26392.2|26384.2|327
1762443300000|2025-11-06 15:35:00|26405.1|26397.1|26366.3|26358.3|26405.1|26397.1|26348.2|26340.2|546
1762443600000|2025-11-06 15:40:00|26366.8|26358.8|26344.5|26336.5|26373.6|26365.6|26341.2|26333.2|505
1762443900000|2025-11-06 15:45:00|26347|26339|26359.2|26351.2|26369.1|26361.1|26336.8|26328.8|387
1762444200000|2025-11-06 15:50:00|26358.7|26350.7|26361.6|26353.6|26374.7|26366.7|26336.7|26328.7|303
1762444500000|2025-11-06 15:55:00|26362.1|26354.1|26320.3|26312.3|26366.5|26358.5|26315.2|26307.2|364
1762444800000|2025-11-06 16:00:00|26320.8|26312.8|26350.4|26342.4|26358.3|26350.3|26320.8|26312.8|340
1762445100000|2025-11-06 16:05:00|26350.9|26342.9|26353|26345|26366.2|26358.2|26335.2|26327.2|161
1762445400000|2025-11-06 16:10:00|26352.5|26344.5|26341.9|26333.9|26354|26346|26331.3|26323.3|98
1762445700000|2025-11-06 16:15:00|26341.4|26333.4|26336.5|26328.5|26351.7|26343.7|26312|26304|214
1762446000000|2025-11-06 16:20:00|26337|26329|26314.4|26306.4|26347.3|26339.3|26310.6|26302.6|227
1762446300000|2025-11-06 16:25:00|26313.9|26305.9|26342.9|26334.9|26343.4|26335.4|26297.6|26289.6|214
1762446600000|2025-11-06 16:30:00|26339.9|26331.9|26322.5|26314.5|26339.9|26331.9|26317|26309|102
1762446900000|2025-11-06 16:35:00|26322|26314|26302.2|26294.2|26323|26315|26291.7|26283.7|388
1762447200000|2025-11-06 16:40:00|26302.7|26294.7|26288.4|26280.4|26304.8|26296.8|26277.7|26269.7|317
1762447500000|2025-11-06 16:45:00|26289.4|26281.4|26286.8|26278.8|26298.7|26290.7|26280.1|26272.1|289
1762447800000|2025-11-06 16:50:00|26287.8|26279.8|26316.3|26308.3|26321.4|26313.4|26282.3|26274.3|208
1762448100000|2025-11-06 16:55:00|26316.8|26308.8|26287.3|26279.3|26316.8|26308.8|26270.7|26262.7|231
1762448400000|2025-11-06 17:00:00|26288.3|26280.3|26312.4|26304.4|26313.4|26305.4|26282.7|26274.7|177
1762448700000|2025-11-06 17:05:00|26311.4|26303.4|26325.3|26317.3|26331.4|26323.4|26305|26297|175
1762449000000|2025-11-06 17:10:00|26324.8|26316.8|26328.6|26320.6|26345.4|26337.4|26324.3|26316.3|169
1762449300000|2025-11-06 17:15:00|26329.1|26321.1|26330.5|26322.5|26339.6|26331.6|26318.8|26310.8|73
1762449600000|2025-11-06 17:20:00|26330|26322|26298.7|26290.7|26330|26322|26294.8|26286.8|125
1762449900000|2025-11-06 17:25:00|26298.2|26290.2|26298|26290|26300.4|26292.4|26285.3|26277.3|179
1762450200000|2025-11-06 17:30:00|26297.5|26289.5|26311.5|26303.5|26322.7|26314.7|26288.4|26280.4|76
1762450500000|2025-11-06 17:35:00|26312|26304|26317.2|26309.2|26333.4|26325.4|26312|26304|76
1762450800000|2025-11-06 17:40:00|26316.7|26308.7|26342.4|26334.4|26345.8|26337.8|26314.7|26306.7|91
1762451100000|2025-11-06 17:45:00|26341.9|26333.9|26346.4|26338.4|26354.3|26346.3|26341.9|26333.9|161
1762451400000|2025-11-06 17:50:00|26346.9|26338.9|26347.6|26339.6|26354.6|26346.6|26333.1|26325.1|222
1762451700000|2025-11-06 17:55:00|26347.1|26339.1|26338.7|26330.7|26352|26344|26334.2|26326.2|121
1762452000000|2025-11-06 18:00:00|26337.7|26329.7|26317.6|26309.6|26343.9|26335.9|26315.6|26307.6|33
1762452300000|2025-11-06 18:05:00|26317.1|26309.1|26294.4|26286.4|26319.1|26311.1|26278.1|26270.1|340
1762452600000|2025-11-06 18:10:00|26293.9|26285.9|26308.1|26300.1|26308.6|26300.6|26286.9|26278.9|86
1762452900000|2025-11-06 18:15:00|26307.6|26299.6|26327|26319|26327|26319|26307.1|26299.1|40
1762453200000|2025-11-06 18:20:00|26326.5|26318.5|26342.5|26334.5|26344.5|26336.5|26309.5|26301.5|104
1762453500000|2025-11-06 18:25:00|26343|26335|26352.3|26344.3|26361.9|26353.9|26343|26335|98
1762453800000|2025-11-06 18:30:00|26351.8|26343.8|26374.3|26366.3|26374.3|26366.3|26351.3|26343.3|123
1762454100000|2025-11-06 18:35:00|26374.8|26366.8|26392.1|26384.1|26393.1|26385.1|26367.7|26359.7|162
1762454400000|2025-11-06 18:40:00|26393.1|26385.1|26401|26393|26411.3|26403.3|26393.1|26385.1|213
1762454700000|2025-11-06 18:45:00|26401.5|26393.5|26403.2|26395.2|26404.2|26396.2|26387.4|26379.4|105
1762455000000|2025-11-06 18:50:00|26403.7|26395.7|26402.7|26394.7|26414.2|26406.2|26396.3|26388.3|84
1762455300000|2025-11-06 18:55:00|26403.2|26395.2|26416.6|26386.6|26416.7|26398.5|26388|26380|101
1762455600000|2025-11-06 19:00:00|26416.7|26386.7|26433.2|26403.2|26438.3|26408.3|26415|26385|0
1762455900000|2025-11-06 19:05:00|26433.1|26403.1|26426.9|26396.9|26440.7|26410.7|26426|26396|0
1762456200000|2025-11-06 19:10:00|26427|26397|26434.7|26404.7|26435.9|26405.9|26427|26397|0
1762456500000|2025-11-06 19:15:00|26434.8|26404.8|26433.4|26403.4|26437.5|26407.5|26429.5|26399.5|0
1762456800000|2025-11-06 19:20:00|26433.2|26403.2|26438|26408|26440.9|26410.9|26432.3|26402.3|0
1762457100000|2025-11-06 19:25:00|26438.1|26408.1|26452.3|26422.3|26452.7|26422.7|26436.5|26406.5|0
1762457400000|2025-11-06 19:30:00|26452.1|26422.1|26474.3|26444.3|26476.1|26446.1|26447.2|26417.2|0
1762457700000|2025-11-06 19:35:00|26474.5|26444.5|26477.4|26447.4|26486.2|26456.2|26474.2|26444.2|0
1762458000000|2025-11-06 19:40:00|26477.5|26447.5|26457.4|26427.4|26477.6|26447.6|26454.4|26424.4|0
1762458300000|2025-11-06 19:45:00|26457.5|26427.5|26423.4|26393.4|26457.5|26427.5|26419|26389|0
1762458600000|2025-11-06 19:50:00|26423.6|26393.6|26431.7|26401.7|26433.5|26403.5|26419.8|26389.8|0
1762458900000|2025-11-06 19:55:00|26431.6|26401.6|26438.3|26408.3|26446.8|26416.8|26431.1|26401.1|0
1762459200000|2025-11-06 20:00:00|26440.3|26410.3|26440.4|26410.4|26441.7|26411.7|26433.2|26403.2|0
1762459500000|2025-11-06 20:05:00|26440.6|26410.6|26451.5|26421.5|26453|26423|26440.6|26410.6|0
1762459800000|2025-11-06 20:10:00|26451.4|26421.4|26453.5|26423.5|26457.4|26427.4|26448.4|26418.4|0
1762460100000|2025-11-06 20:15:00|26453.7|26423.7|26446.1|26416.1|26454.6|26424.6|26442.6|26412.6|0
1762460400000|2025-11-06 20:20:00|26446|26416|26457.2|26427.2|26457.6|26427.6|26445.1|26415.1|0
1762460700000|2025-11-06 20:25:00|26457.4|26427.4|26436.9|26406.9|26458.1|26428.1|26436.6|26406.6|0
1762461000000|2025-11-06 20:30:00|26437|26407|26448.1|26418.1|26450.2|26420.2|26429.2|26399.2|0
1762461300000|2025-11-06 20:35:00|26447.9|26417.9|26437.1|26407.1|26451|26421|26436.6|26406.6|0
1762461600000|2025-11-06 20:40:00|26437.3|26407.3|26424|26394|26440.2|26410.2|26423.5|26393.5|0
1762461900000|2025-11-06 20:45:00|26424.1|26394.1|26392.5|26362.5|26425.1|26395.1|26392.2|26362.2|0
1762462200000|2025-11-06 20:50:00|26390.5|26360.5|26371.1|26341.1|26400.6|26370.6|26371.1|26341.1|0
1762462500000|2025-11-06 20:55:00|26371.2|26341.2|26367.3|26337.3|26375|26345|26353.5|26323.5|0
1762462800000|2025-11-06 21:00:00|26366.1|26336.1|26376.4|26346.4|26380.2|26350.2|26362.8|26332.8|0
1762463100000|2025-11-06 21:05:00|26375.8|26345.8|26378.2|26348.2|26384.1|26354.1|26374.8|26344.8|0
1762463400000|2025-11-06 21:10:00|26377.8|26347.8|26387.1|26357.1|26389.5|26359.5|26375.4|26345.4|0
1762463700000|2025-11-06 21:15:00|26386.6|26356.6|26388.4|26358.4|26391.2|26361.2|26377.4|26347.4|0
1762464000000|2025-11-06 21:20:00|26389|26359|26385.9|26355.9|26390.1|26360.1|26384.7|26354.7|0
1762464300000|2025-11-06 21:25:00|26386.1|26356.1|26386.5|26356.5|26391.1|26361.1|26381.6|26351.6|0
1762464600000|2025-11-06 21:30:00|26386.4|26356.4|26389.3|26359.3|26390.4|26360.4|26386.4|26356.4|0
1762464900000|2025-11-06 21:35:00|26389|26359|26401.5|26371.5|26405.3|26375.3|26388.2|26358.2|0
1762465200000|2025-11-06 21:40:00|26401.8|26371.8|26409.1|26379.1|26412.7|26382.7|26401.4|26371.4|0
1762465500000|2025-11-06 21:45:00|26409.2|26379.2|26412.3|26382.3|26414.9|26384.9|26408.6|26378.6|0
1762465800000|2025-11-06 21:50:00|26412.2|26382.2|26414.5|26384.5|26416.1|26386.1|26408.9|26378.9|0
1762466100000|2025-11-06 21:55:00|26414.2|26384.2|26411.8|26381.8|26415.4|26385.4|26409.7|26379.7|0
1762466400000|2025-11-06 22:00:00|26412.5|26382.5|26411.7|26381.7|26413.3|26383.3|26408.8|26378.8|0
1762466700000|2025-11-06 22:05:00|26411.6|26381.6|26411.4|26381.4|26412|26382|26410.1|26380.1|0
1762467000000|2025-11-06 22:10:00|26412|26382|26410|26380|26412.3|26382.3|26410|26380|0
1762467300000|2025-11-06 22:15:00|26412.3|26382.3|26415|26385|26415.2|26385.2|26412.3|26382.3|0
1762467600000|2025-11-06 22:20:00|26414.9|26384.9|26413.3|26383.3|26418.4|26388.4|26413|26383|0
1762467900000|2025-11-06 22:25:00|26412.9|26382.9|26415|26385|26415|26385|26411.7|26381.7|0
1762468200000|2025-11-06 22:30:00|26413.6|26383.6|26411.4|26381.4|26413.6|26383.6|26411.1|26381.1|0
1762468500000|2025-11-06 22:35:00|26411.3|26381.3|26411.6|26381.6|26411.8|26381.8|26410.2|26380.2|0
1762468800000|2025-11-06 22:40:00|26411|26381|26414|26384|26414.1|26384.1|26411|26381|0
1762469100000|2025-11-06 22:45:00|26414.1|26384.1|26418.3|26388.3|26419.5|26389.5|26413.8|26383.8|0
1762469400000|2025-11-06 22:50:00|26418.2|26388.2|26418.6|26388.6|26420.1|26390.1|26417.3|26387.3|0
1762469700000|2025-11-06 22:55:00|26418.5|26388.5|26418.2|26388.2|26419.7|26389.7|26418|26388|0
1762470000000|2025-11-06 23:00:00|26415.1|26385.1|26411.2|26381.2|26415.7|26385.7|26405.2|26375.2|0
1762470300000|2025-11-06 23:05:00|26411.8|26381.8|26407.5|26377.5|26411.8|26381.8|26399.3|26369.3|0
1762470600000|2025-11-06 23:10:00|26407.8|26377.8|26403.2|26373.2|26411.4|26381.4|26401.7|26371.7|0
1762470900000|2025-11-06 23:15:00|26403.5|26373.5|26406|26376|26406.9|26376.9|26399.9|26369.9|0
1762471200000|2025-11-06 23:20:00|26406.6|26376.6|26410|26380|26413.3|26383.3|26405.1|26375.1|0
1762471500000|2025-11-06 23:25:00|26410.6|26380.6|26417.4|26387.4|26420.5|26390.5|26408.6|26378.6|0
1762471800000|2025-11-06 23:30:00|26417.6|26387.6|26416|26386|26421.1|26391.1|26414|26384|0
1762472100000|2025-11-06 23:35:00|26416.2|26386.2|26422.9|26392.9|26423.4|26393.4|26414.4|26384.4|0
1762472400000|2025-11-06 23:40:00|26422.6|26392.6|26432.5|26402.5|26433.9|26403.9|26422.3|26392.3|0
1762472700000|2025-11-06 23:45:00|26432.8|26402.8|26427.6|26397.6|26438.7|26408.7|26427.6|26397.6|0
1762473000000|2025-11-06 23:50:00|26428.4|26398.4|26431.9|26401.9|26433.7|26403.7|26425.1|26395.1|0
1762473300000|2025-11-06 23:55:00|26432.2|26402.2|26428.5|26398.5|26432.5|26402.5|26426.5|26396.5|0
1762473600000|2025-11-07 00:00:00|26428.2|26398.2|26430.1|26400.1|26432.2|26402.2|26412|26382|0
1762473900000|2025-11-07 00:05:00|26431|26401|26430.8|26400.8|26441.8|26411.8|26428.6|26398.6|0
1762474200000|2025-11-07 00:10:00|26431.1|26401.1|26423|26393|26432.4|26402.4|26420.4|26390.4|0
1762474500000|2025-11-07 00:15:00|26422.9|26392.9|26417.5|26387.5|26426.4|26396.4|26416.3|26386.3|0
1762474800000|2025-11-07 00:20:00|26417.8|26387.8|26430.9|26400.9|26431.1|26401.1|26415.9|26385.9|0
1762475100000|2025-11-07 00:25:00|26430.3|26400.3|26428.6|26398.6|26432.5|26402.5|26424|26394|0
1762475400000|2025-11-07 00:30:00|26428.9|26398.9|26436.5|26406.5|26436.5|26406.5|26427.5|26397.5|0
1762475700000|2025-11-07 00:35:00|26436.8|26406.8|26438.4|26408.4|26442.1|26412.1|26434.4|26404.4|0
1762476000000|2025-11-07 00:40:00|26438.7|26408.7|26440.7|26410.7|26442.7|26412.7|26438.6|26408.6|0
1762476300000|2025-11-07 00:45:00|26442.5|26412.5|26440.1|26410.1|26443|26413|26439.8|26409.8|0
1762476600000|2025-11-07 00:50:00|26440.4|26410.4|26441.6|26411.6|26442.3|26412.3|26437.4|26407.4|0
1762476900000|2025-11-07 00:55:00|26441.3|26411.3|26432|26402|26441.3|26411.3|26430.6|26400.6|0
1762477200000|2025-11-07 01:00:00|26432.9|26402.9|26411.5|26381.5|26433.6|26403.6|26410|26380|0
1762477500000|2025-11-07 01:05:00|26411.8|26381.8|26362|26332|26411.8|26381.8|26360.3|26330.3|0
1762477800000|2025-11-07 01:10:00|26361.7|26331.7|26382.9|26352.9|26385.4|26355.4|26361.1|26331.1|0
1762478100000|2025-11-07 01:15:00|26389.2|26359.2|26340|26335|26408|26403|26333.3|26328.3|1465
1762478400000|2025-11-07 01:20:00|26339.5|26334.5|26345.2|26340.2|26356.6|26351.6|26319.3|26314.3|915
1762478700000|2025-11-07 01:25:00|26344.7|26339.7|26327.3|26322.3|26344.7|26339.7|26323.6|26318.6|403
1762479000000|2025-11-07 01:30:00|26327.8|26322.8|26307.2|26302.2|26346|26341|26295.5|26290.5|3840
1762479300000|2025-11-07 01:35:00|26307.3|26302.3|26332.8|26327.8|26348|26343|26282.6|26277.6|2260
1762479600000|2025-11-07 01:40:00|26332.5|26327.5|26341.5|26336.5|26367.2|26362.2|26307.4|26302.4|2219
1762479900000|2025-11-07 01:45:00|26342|26337|26285.6|26280.6|26355.1|26350.1|26283.6|26278.6|1894
1762480200000|2025-11-07 01:50:00|26284.6|26279.6|26304|26299|26317|26312|26275.5|26270.5|1524
1762480500000|2025-11-07 01:55:00|26304.5|26299.5|26324.7|26319.7|26335.2|26330.2|26284.4|26279.4|1307
1762480800000|2025-11-07 02:00:00|26325.2|26320.2|26287.1|26282.1|26334|26329|26278|26273|1368
1762481100000|2025-11-07 02:05:00|26287.6|26282.6|26276.3|26271.3|26291.6|26286.6|26252.2|26247.2|1863
1762481400000|2025-11-07 02:10:00|26277.3|26272.3|26238.4|26233.4|26279.3|26274.3|26238.3|26233.3|1057
1762481700000|2025-11-07 02:15:00|26237.9|26232.9|26249.4|26244.4|26254.9|26249.9|26226.2|26221.2|1075
1762482000000|2025-11-07 02:20:00|26248.9|26243.9|26262.2|26257.2|26268.8|26263.8|26227.8|26222.8|1001
1762482300000|2025-11-07 02:25:00|26261.7|26256.7|26243|26238|26265.8|26260.8|26231.1|26226.1|872
1762482600000|2025-11-07 02:30:00|26242|26237|26270.7|26265.7|26274.5|26269.5|26229.7|26224.7|1304
1762482900000|2025-11-07 02:35:00|26269.7|26264.7|26287.3|26282.3|26300.4|26295.4|26268.7|26263.7|1472
1762483200000|2025-11-07 02:40:00|26286.8|26281.8|26259.9|26254.9|26288.3|26283.3|26251.8|26246.8|944
1762483500000|2025-11-07 02:45:00|26260.9|26255.9|26268.9|26263.9|26270.9|26265.9|26247.6|26242.6|734
1762483800000|2025-11-07 02:50:00|26269.4|26264.4|26288.7|26283.7|26291.8|26286.8|26257.9|26252.9|656
1762484100000|2025-11-07 02:55:00|26289.2|26284.2|26308.7|26303.7|26314.9|26309.9|26284.2|26279.2|773
1762484400000|2025-11-07 03:00:00|26308.2|26303.2|26310.2|26305.2|26326.8|26321.8|26288.9|26283.9|1390
1762484700000|2025-11-07 03:05:00|26309.7|26304.7|26299.9|26294.9|26324.3|26319.3|26280.9|26275.9|907
1762485000000|2025-11-07 03:10:00|26298.9|26293.9|26281|26276|26299.3|26294.3|26273.7|26268.7|618
1762485300000|2025-11-07 03:15:00|26282|26277|26246.7|26241.7|26291.5|26286.5|26231.7|26226.7|925
1762485600000|2025-11-07 03:20:00|26247.2|26242.2|26225.3|26220.3|26251.6|26246.6|26206.2|26201.2|1427
1762485900000|2025-11-07 03:25:00|26225.8|26220.8|26205.4|26200.4|26228.4|26223.4|26202.7|26197.7|996
1762486200000|2025-11-07 03:30:00|26205.2|26200.2|26212.5|26207.5|26213.5|26208.5|26190.8|26185.8|904
1762486500000|2025-11-07 03:35:00|26212|26207|26196.9|26191.9|26214|26209|26194.1|26189.1|610
1762486800000|2025-11-07 03:40:00|26196.4|26191.4|26184.9|26179.9|26201.7|26196.7|26179.3|26174.3|650
1762487100000|2025-11-07 03:45:00|26184.4|26179.4|26178.8|26173.8|26189.5|26184.5|26166.7|26161.7|790
1762487400000|2025-11-07 03:50:00|26178.3|26173.3|26173.6|26168.6|26180.5|26175.5|26160.1|26155.1|689
1762487700000|2025-11-07 03:55:00|26173.1|26168.1|26186.5|26181.5|26186.5|26181.5|26166.6|26161.6|598
1762488000000|2025-11-07 04:00:00|26188.7|26158.7|26165.5|26135.5|26189.8|26159.8|26159.9|26129.9|2
1762488300000|2025-11-07 04:05:00|26165.2|26135.2|26174.8|26144.8|26177|26147|26160.3|26130.3|0
1762488600000|2025-11-07 04:10:00|26175.1|26145.1|26178|26148|26179.8|26149.8|26174.1|26144.1|0
1762488900000|2025-11-07 04:15:00|26177.7|26147.7|26219.1|26189.1|26221.4|26191.4|26177.4|26147.4|0
1762489200000|2025-11-07 04:20:00|26219.4|26189.4|26243|26213|26248.5|26218.5|26217.3|26187.3|0
1762489500000|2025-11-07 04:25:00|26243.3|26213.3|26230.4|26200.4|26243.4|26213.4|26223.7|26193.7|0
1762489800000|2025-11-07 04:30:00|26230.2|26200.2|26224.1|26194.1|26258|26228|26219.2|26189.2|0
1762490100000|2025-11-07 04:35:00|26224.4|26194.4|26220|26190|26224.9|26194.9|26216|26186|0
1762490400000|2025-11-07 04:40:00|26219.4|26189.4|26219.8|26189.8|26222.8|26192.8|26218.6|26188.6|0
1762490700000|2025-11-07 04:45:00|26220|26190|26220|26190|26221.1|26191.1|26216|26186|0
1762491000000|2025-11-07 04:50:00|26219.7|26189.7|26223.1|26193.1|26226.1|26196.1|26219.4|26189.4|0
1762491300000|2025-11-07 04:55:00|26222.5|26192.5|26226.4|26196.4|26228.4|26198.4|26221.4|26191.4|8
1762491600000|2025-11-07 05:00:00|26225.5|26195.5|26215.5|26210.5|26225.8|26218.9|26174.8|26169.8|1431
1762491900000|2025-11-07 05:05:00|26216|26211|26228.5|26223.5|26242.8|26237.8|26207|26202|1211
1762492200000|2025-11-07 05:10:00|26227.5|26222.5|26201.5|26196.5|26241.9|26236.9|26201.1|26196.1|961
1762492500000|2025-11-07 05:15:00|26202|26197|26242.1|26237.1|26245.8|26240.8|26200.8|26195.8|832
1762492800000|2025-11-07 05:20:00|26242.6|26237.6|26229.9|26224.9|26247.7|26242.7|26222|26217|545
1762493100000|2025-11-07 05:25:00|26230.9|26225.9|26227|26222|26237.9|26232.9|26218.6|26213.6|298
1762493400000|2025-11-07 05:30:00|26229|26224|26228.8|26223.8|26243.7|26238.7|26227.4|26222.4|756
1762493700000|2025-11-07 05:35:00|26229.3|26224.3|26240.8|26235.8|26243.7|26238.7|26223.8|26218.8|369
1762494000000|2025-11-07 05:40:00|26241.1|26236.1|26224.9|26219.9|26255.5|26250.5|26222.1|26217.1|605
1762494300000|2025-11-07 05:45:00|26224.4|26219.4|26182.9|26177.9|26224.4|26219.4|26174.9|26169.9|1063
1762494600000|2025-11-07 05:50:00|26182.7|26177.7|26186.5|26181.5|26221.9|26216.9|26180.2|26175.2|844
1762494900000|2025-11-07 05:55:00|26187|26182|26198|26193|26212.3|26207.3|26183.5|26178.5|505
1762495200000|2025-11-07 06:00:00|26198.5|26193.5|26209.4|26204.4|26228.5|26223.5|26187|26182|573
1762495500000|2025-11-07 06:05:00|26208.9|26203.9|26199.3|26194.3|26214.5|26209.5|26195.4|26190.4|403
1762495800000|2025-11-07 06:10:00|26199.8|26194.8|26194.3|26189.3|26210.7|26205.7|26190.6|26185.6|357
1762496100000|2025-11-07 06:15:00|26194.8|26189.8|26214.8|26209.8|26222.9|26217.9|26193.3|26188.3|445
1762496400000|2025-11-07 06:20:00|26216.8|26211.8|26228.6|26223.6|26236.8|26231.8|26215.3|26210.3|633
1762496700000|2025-11-07 06:25:00|26229.6|26224.6|26225.1|26220.1|26229.6|26224.6|26216.6|26211.6|452
1762497000000|2025-11-07 06:30:00|26225.6|26220.6|26221.9|26216.9|26245.1|26240.1|26213|26208|789
1762497300000|2025-11-07 06:35:00|26221.4|26216.4|26220|26215|26224.5|26219.5|26208.1|26203.1|454
1762497600000|2025-11-07 06:40:00|26220.5|26215.5|26212.8|26207.8|26233.2|26228.2|26212.8|26207.8|491
1762497900000|2025-11-07 06:45:00|26213.3|26208.3|26209.3|26204.3|26214.4|26209.4|26200.6|26195.6|426
1762498200000|2025-11-07 06:50:00|26209.8|26204.8|26207.1|26202.1|26215.1|26210.1|26199.3|26194.3|410
1762498500000|2025-11-07 06:55:00|26207.6|26202.6|26207.9|26202.9|26212.8|26207.8|26202|26197|327
1762498800000|2025-11-07 07:00:00|26208.4|26203.4|26181.9|26176.9|26212.8|26207.8|26179.3|26174.3|845
1762499100000|2025-11-07 07:05:00|26181.4|26176.4|26182.9|26177.9|26197.4|26192.4|26171.9|26166.9|645
1762499400000|2025-11-07 07:10:00|26182.4|26177.4|26205.5|26200.5|26212.5|26207.5|26178.5|26173.5|549
1762499700000|2025-11-07 07:15:00|26206|26201|26201.8|26196.8|26210.4|26205.4|26195.4|26190.4|421
1762500000000|2025-11-07 07:20:00|26201.3|26196.3|26191.8|26186.8|26215|26210|26186.3|26181.3|382
1762500300000|2025-11-07 07:25:00|26191.3|26186.3|26195.8|26190.8|26201.8|26196.8|26188.5|26183.5|395
1762500600000|2025-11-07 07:30:00|26195.3|26190.3|26190.2|26185.2|26200.8|26195.8|26181.2|26176.2|479
1762500900000|2025-11-07 07:35:00|26189.6|26184.6|26190.6|26185.6|26200.2|26195.2|26186.2|26181.2|461
1762501200000|2025-11-07 07:40:00|26191.1|26186.1|26205.7|26200.7|26206.7|26201.7|26189.6|26184.6|455
1762501500000|2025-11-07 07:45:00|26206.2|26201.2|26225.3|26220.3|26230.8|26225.8|26202|26197|1005
1762501800000|2025-11-07 07:50:00|26224.3|26219.3|26216.3|26211.3|26225.8|26220.8|26212|26207|981
1762502100000|2025-11-07 07:55:00|26215.8|26210.8|26222.9|26217.9|26223.9|26218.9|26209.6|26204.6|1000
1762502400000|2025-11-07 08:00:00|26216.5|26211.5|26210.7|26205.7|26223.6|26218.6|26205.2|26200.2|724
1762502700000|2025-11-07 08:05:00|26210.2|26205.2|26219.2|26214.2|26221.3|26216.3|26203.1|26198.1|889
1762503000000|2025-11-07 08:10:00|26218.7|26213.7|26225.6|26220.6|26231.2|26226.2|26213.4|26208.4|608
1762503300000|2025-11-07 08:15:00|26225.1|26220.1|26215.2|26210.2|26229.3|26224.3|26214.2|26209.2|660
1762503600000|2025-11-07 08:20:00|26214.7|26209.7|26210.7|26205.7|26217.5|26212.5|26195.6|26190.6|470
1762503900000|2025-11-07 08:25:00|26210.2|26205.2|26167.1|26162.1|26211.2|26206.2|26166.1|26161.1|1065
1762504200000|2025-11-07 08:30:00|26184|26154|26178.4|26148.4|26187.4|26157.4|26174.9|26144.9|249
1762504500000|2025-11-07 08:35:00|26179.3|26149.3|26181.5|26151.5|26181.5|26151.5|26171.3|26141.3|0
1762504800000|2025-11-07 08:40:00|26181.7|26151.7|26182.1|26152.1|26185.2|26155.2|26178.8|26148.8|0
1762505100000|2025-11-07 08:45:00|26181.9|26151.9|26195.4|26165.4|26196.5|26166.5|26181.8|26151.8|0
1762505400000|2025-11-07 08:50:00|26195.7|26165.7|26197.8|26167.8|26201|26171|26188.5|26158.5|0
1762505700000|2025-11-07 08:55:00|26198.1|26168.1|26198.8|26168.8|26200.8|26170.8|26193.1|26163.1|0
1762506000000|2025-11-07 09:00:00|26198.2|26168.2|26188.1|26158.1|26199.3|26169.3|26185.9|26155.9|0
1762506300000|2025-11-07 09:05:00|26188.4|26158.4|26189.1|26159.1|26190.8|26160.8|26183.4|26153.4|0
1762506600000|2025-11-07 09:10:00|26189.4|26159.4|26197.1|26167.1|26201.1|26171.1|26189.1|26159.1|0
1762506900000|2025-11-07 09:15:00|26197.4|26167.4|26176.1|26168.1|26197.4|26179.6|26169.7|26161.7|445
1762507200000|2025-11-07 09:20:00|26175.6|26167.6|26162.8|26154.8|26179.3|26171.3|26160.2|26152.2|82
1762507500000|2025-11-07 09:25:00|26163.8|26155.8|26149|26141|26167.8|26159.8|26138.9|26130.9|213
1762507800000|2025-11-07 09:30:00|26148.5|26140.5|26131.8|26123.8|26152.5|26144.5|26130.6|26122.6|294
1762508100000|2025-11-07 09:35:00|26132.3|26124.3|26129.9|26121.9|26136.3|26128.3|26125.2|26117.2|92
1762508400000|2025-11-07 09:40:00|26129.4|26121.4|26117.4|26109.4|26129.9|26121.9|26110.4|26102.4|129
1762508700000|2025-11-07 09:45:00|26117.9|26109.9|26126|26118|26134.5|26126.5|26116.4|26108.4|111
1762509000000|2025-11-07 09:50:00|26126.5|26118.5|26125.3|26117.3|26135.4|26127.4|26120.3|26112.3|112
1762509300000|2025-11-07 09:55:00|26124.8|26116.8|26132.4|26124.4|26132.9|26124.9|26122.3|26114.3|42
1762509600000|2025-11-07 10:00:00|26132.9|26124.9|26150.9|26142.9|26151.4|26143.4|26121.4|26113.4|153
1762509900000|2025-11-07 10:05:00|26150.4|26142.4|26142.5|26134.5|26152.1|26144.1|26136.6|26128.6|124
1762510200000|2025-11-07 10:10:00|26143|26135|26129.5|26121.5|26145.4|26137.4|26127|26119|71
1762510500000|2025-11-07 10:15:00|26128|26120|26099.6|26091.6|26133.5|26125.5|26091.2|26083.2|237
1762510800000|2025-11-07 10:20:00|26099.1|26091.1|26098.7|26090.7|26110.8|26102.8|26092.8|26084.8|167
1762511100000|2025-11-07 10:25:00|26099.2|26091.2|26113|26105|26114.8|26106.8|26093.7|26085.7|48
1762511400000|2025-11-07 10:30:00|26112.5|26104.5|26121.7|26113.7|26121.7|26113.7|26107.4|26099.4|65
1762511700000|2025-11-07 10:35:00|26121.2|26113.2|26130.5|26122.5|26136.5|26128.5|26118.4|26110.4|120
1762512000000|2025-11-07 10:40:00|26130|26122|26119.3|26111.3|26130.5|26122.5|26119.3|26111.3|30
1762512300000|2025-11-07 10:45:00|26118.8|26110.8|26114.7|26106.7|26121.3|26113.3|26108.8|26100.8|384
1762512600000|2025-11-07 10:50:00|26114.2|26106.2|26128.8|26120.8|26131.3|26123.3|26112.7|26104.7|19
1762512900000|2025-11-07 10:55:00|26128.3|26120.3|26125.9|26117.9|26129.3|26121.3|26120.2|26112.2|29
1762513200000|2025-11-07 11:00:00|26126.4|26118.4|26110.6|26102.6|26126.9|26118.9|26109.6|26101.6|51
1762513500000|2025-11-07 11:05:00|26110.1|26102.1|26093.5|26085.5|26110.1|26102.1|26093|26085|100
1762513800000|2025-11-07 11:10:00|26094.5|26086.5|26070.3|26062.3|26100.3|26092.3|26070.3|26062.3|131
1762514100000|2025-11-07 11:15:00|26070.8|26062.8|26045.9|26037.9|26070.8|26062.8|26036.5|26028.5|274
1762514400000|2025-11-07 11:20:00|26044.4|26036.4|26037.5|26029.5|26050.8|26042.8|26029.8|26021.8|227
1762514700000|2025-11-07 11:25:00|26038|26030|26034.1|26026.1|26039.4|26031.4|26020|26012|229
1762515000000|2025-11-07 11:30:00|26034.6|26026.6|26022.8|26014.8|26039.6|26031.6|26017.2|26009.2|346
1762515300000|2025-11-07 11:35:00|26023.3|26015.3|26041.9|26033.9|26042.9|26034.9|26017.3|26009.3|99
1762515600000|2025-11-07 11:40:00|26042.4|26034.4|26057.2|26049.2|26057.7|26049.7|26037|26029|81
1762515900000|2025-11-07 11:45:00|26055.2|26047.2|26073.2|26065.2|26073.2|26065.2|26053.7|26045.7|97
1762516200000|2025-11-07 11:50:00|26074.2|26066.2|26083.5|26075.5|26096.4|26088.4|26074.2|26066.2|180
1762516500000|2025-11-07 11:55:00|26083|26075|26092|26084|26099.4|26091.4|26083|26075|114
1762516800000|2025-11-07 12:00:00|26090.5|26082.5|26095.7|26087.7|26096.9|26088.9|26083.4|26075.4|73
1762517100000|2025-11-07 12:05:00|26096.2|26088.2|26099.8|26091.8|26106|26098|26093.1|26085.1|83
1762517400000|2025-11-07 12:10:00|26100.3|26092.3|26098.6|26090.6|26105.8|26097.8|26093.9|26085.9|40
1762517700000|2025-11-07 12:15:00|26098.1|26090.1|26077.4|26069.4|26105.1|26097.1|26076.4|26068.4|79
1762518000000|2025-11-07 12:20:00|26077.9|26069.9|26084.1|26076.1|26085.3|26077.3|26071.5|26063.5|53
1762518300000|2025-11-07 12:25:00|26084.6|26076.6|26084.3|26076.3|26091.5|26083.5|26076|26068|53
1762518600000|2025-11-07 12:30:00|26083.8|26075.8|26063.4|26055.4|26083.8|26075.8|26055.8|26047.8|92
1762518900000|2025-11-07 12:35:00|26062.9|26054.9|26063.9|26055.9|26064.9|26056.9|26054.1|26046.1|66
1762519200000|2025-11-07 12:40:00|26063.4|26055.4|26054.3|26046.3|26066.9|26058.9|26051.4|26043.4|55
1762519500000|2025-11-07 12:45:00|26053.8|26045.8|26031.1|26023.1|26057.3|26049.3|26030.6|26022.6|121
1762519800000|2025-11-07 12:50:00|26031.6|26023.6|26029.9|26021.9|26040.7|26032.7|26026.3|26018.3|172
1762520100000|2025-11-07 12:55:00|26029.4|26021.4|26031|26023|26035.4|26027.4|26026.6|26018.6|47
1762520400000|2025-11-07 13:00:00|26029.5|26021.5|26007.8|25999.8|26029.5|26021.5|25999.5|25991.5|316
1762520700000|2025-11-07 13:05:00|26008.3|26000.3|26044|26036|26050.1|26042.1|26006.8|25998.8|164
1762521000000|2025-11-07 13:10:00|26043|26035|26031.8|26023.8|26045.5|26037.5|26023.8|26015.8|58
1762521300000|2025-11-07 13:15:00|26031.3|26023.3|26046.7|26038.7|26050.4|26042.4|26025.7|26017.7|49
1762521600000|2025-11-07 13:20:00|26044.7|26036.7|26045|26037|26066.3|26058.3|26044.5|26036.5|87
1762521900000|2025-11-07 13:25:00|26044.5|26036.5|26039.6|26031.6|26047.4|26039.4|26035.6|26027.6|63
1762522200000|2025-11-07 13:30:00|26038.1|26030.1|26032.6|26024.6|26053.3|26045.3|26029.1|26021.1|148
1762522500000|2025-11-07 13:35:00|26035.1|26027.1|26025.7|26017.7|26045.9|26037.9|26015.7|26007.7|191
1762522800000|2025-11-07 13:40:00|26025.2|26017.2|26021.4|26013.4|26025.2|26017.2|26008.2|26000.2|78
1762523100000|2025-11-07 13:45:00|26020.9|26012.9|26040.4|26032.4|26045.9|26037.9|26020.4|26012.4|91
1762523400000|2025-11-07 13:50:00|26039.4|26031.4|26053|26045|26054.3|26046.3|26036.9|26028.9|54
1762523700000|2025-11-07 13:55:00|26052.5|26044.5|26039.1|26031.1|26058.1|26050.1|26036.1|26028.1|70
1762524000000|2025-11-07 14:00:00|26038.1|26030.1|26033.5|26025.5|26044.1|26036.1|26030.5|26022.5|75
1762524300000|2025-11-07 14:05:00|26033|26025|26041.8|26033.8|26043.7|26035.7|26027.4|26019.4|51
1762524600000|2025-11-07 14:10:00|26042.3|26034.3|26053|26045|26057|26049|26041.8|26033.8|84
1762524900000|2025-11-07 14:15:00|26054|26046|26039.2|26031.2|26055.8|26047.8|26038.1|26030.1|59
1762525200000|2025-11-07 14:20:00|26038.7|26030.7|26044.1|26036.1|26047.1|26039.1|26034.1|26026.1|55
1762525500000|2025-11-07 14:25:00|26043.6|26035.6|26047.4|26039.4|26057.5|26049.5|26041.1|26033.1|79
1762525800000|2025-11-07 14:30:00|26047.9|26039.9|25997.1|25989.1|26047.9|26039.9|25960.9|25952.9|935
1762526100000|2025-11-07 14:35:00|25996.6|25988.6|25949.4|25941.4|26009.9|26001.9|25948.5|25940.5|593
1762526400000|2025-11-07 14:40:00|25949.9|25941.9|25975.8|25967.8|26003.9|25995.9|25943.7|25935.7|468
1762526700000|2025-11-07 14:45:00|25976.3|25968.3|25956.5|25948.5|26005.1|25997.1|25953|25945|368
1762527000000|2025-11-07 14:50:00|25957|25949|26001.5|25993.5|26008.5|26000.5|25954.5|25946.5|310
1762527300000|2025-11-07 14:55:00|26002|25994|26029.7|26021.7|26047.2|26039.2|25993.1|25985.1|342
1762527600000|2025-11-07 15:00:00|26029.2|26021.2|25993.1|25985.1|26035.7|26027.7|25983|25975|339
1762527900000|2025-11-07 15:05:00|25992.6|25984.6|26027.1|26019.1|26028.6|26020.6|25969.8|25961.8|342
1762528200000|2025-11-07 15:10:00|26028.1|26020.1|26034.1|26026.1|26040.9|26032.9|26011.5|26003.5|238
1762528500000|2025-11-07 15:15:00|26033.6|26025.6|26038.9|26030.9|26055|26047|26026.7|26018.7|281
1762528800000|2025-11-07 15:20:00|26040.4|26032.4|26034.8|26026.8|26072.8|26064.8|26029.3|26021.3|191
1762529100000|2025-11-07 15:25:00|26035.3|26027.3|26066.3|26058.3|26089.7|26081.7|26032.3|26024.3|342
1762529400000|2025-11-07 15:30:00|26065.8|26057.8|26055.7|26047.7|26076.5|26068.5|26055.2|26047.2|205
1762529700000|2025-11-07 15:35:00|26055.2|26047.2|26023.5|26015.5|26074.7|26066.7|26021.6|26013.6|216
1762530000000|2025-11-07 15:40:00|26023|26015|25999.7|25991.7|26037.8|26029.8|25996.3|25988.3|225
1762530300000|2025-11-07 15:45:00|26000.2|25992.2|25995.5|25987.5|26006.9|25998.9|25987.3|25979.3|214
1762530600000|2025-11-07 15:50:00|25995|25987|26008.2|26000.2|26013.6|26005.6|25990.2|25982.2|131
1762530900000|2025-11-07 15:55:00|26008.7|26000.7|25987.8|25979.8|26010.2|26002.2|25987.8|25979.8|114
1762531200000|2025-11-07 16:00:00|25988.3|25980.3|26018.4|26010.4|26018.9|26010.9|25983.3|25975.3|160
1762531500000|2025-11-07 16:05:00|26018.9|26010.9|26005|25997|26027.9|26019.9|26003.5|25995.5|136
1762531800000|2025-11-07 16:10:00|26005.5|25997.5|25989.1|25981.1|26022.5|26014.5|25983.3|25975.3|185
1762532100000|2025-11-07 16:15:00|25988.6|25980.6|26014.1|26006.1|26016.6|26008.6|25973.1|25965.1|299
1762532400000|2025-11-07 16:20:00|26013.6|26005.6|26027.4|26019.4|26042.8|26034.8|26011.6|26003.6|180
1762532700000|2025-11-07 16:25:00|26027.9|26019.9|26013|26005|26029.2|26021.2|25999.2|25991.2|123
1762533000000|2025-11-07 16:30:00|26012.5|26004.5|26039.3|26031.3|26042.9|26034.9|26009|26001|152
1762533300000|2025-11-07 16:35:00|26039.8|26031.8|26004.6|25996.6|26043.8|26035.8|26003.2|25995.2|87
1762533600000|2025-11-07 16:40:00|26005.1|25997.1|26036.5|26028.5|26038|26030|25992|25984|104
1762533900000|2025-11-07 16:45:00|26037|26029|26012.2|26004.2|26040.7|26032.7|26005.7|25997.7|99
1762534200000|2025-11-07 16:50:00|26012.7|26004.7|26007.3|25999.3|26028.1|26020.1|26006.8|25998.8|64
1762534500000|2025-11-07 16:55:00|26007.8|25999.8|25988.3|25980.3|26010.3|26002.3|25977.3|25969.3|177
1762534800000|2025-11-07 17:00:00|25987.8|25979.8|25981.3|25973.3|25995.3|25987.3|25979.3|25971.3|71
1762535100000|2025-11-07 17:05:00|25981.8|25973.8|25979.3|25971.3|25991.8|25983.8|25955.7|25947.7|260
1762535400000|2025-11-07 17:10:00|25978.8|25970.8|26000.1|25992.1|26004|25996|25971|25963|145
1762535700000|2025-11-07 17:15:00|26000.6|25992.6|26010.8|26002.8|26019.3|26011.3|25997.6|25989.6|148
1762536000000|2025-11-07 17:20:00|26011.8|26003.8|26029.3|26021.3|26046.8|26038.8|26005.8|25997.8|128
1762536300000|2025-11-07 17:25:00|26029.8|26021.8|26029.5|26021.5|26047.4|26039.4|26023.1|26015.1|74
1762536600000|2025-11-07 17:30:00|26030|26022|26023|26015|26042.2|26034.2|26023|26015|48
1762536900000|2025-11-07 17:35:00|26022.5|26014.5|26031.2|26023.2|26044.4|26036.4|26013|26005|162
1762537200000|2025-11-07 17:40:00|26030.2|26022.2|26023.5|26015.5|26033.5|26025.5|26020|26012|57
1762537500000|2025-11-07 17:45:00|26023|26015|26008.6|26000.6|26031.5|26023.5|26002.9|25994.9|53
1762537800000|2025-11-07 17:50:00|26009.1|26001.1|26020.2|26012.2|26025.5|26017.5|26001.1|25993.1|57
1762538100000|2025-11-07 17:55:00|26020.7|26012.7|26047.7|26039.7|26054.1|26046.1|26020.2|26012.2|124
1762538400000|2025-11-07 18:00:00|26048.2|26040.2|26061.1|26053.1|26071.3|26063.3|26047.7|26039.7|124
1762538700000|2025-11-07 18:05:00|26060.6|26052.6|26058.6|26050.6|26073.7|26065.7|26050|26042|49
1762539000000|2025-11-07 18:10:00|26060.1|26052.1|26068.1|26060.1|26073.4|26065.4|26056|26048|56
1762539300000|2025-11-07 18:15:00|26068.6|26060.6|26060.9|26052.9|26070.1|26062.1|26050.7|26042.7|33
1762539600000|2025-11-07 18:20:00|26061.4|26053.4|26083.1|26075.1|26083.1|26075.1|26055.9|26047.9|50
1762539900000|2025-11-07 18:25:00|26083.6|26075.6|26079.8|26071.8|26093.1|26085.1|26073.3|26065.3|41
1762540200000|2025-11-07 18:30:00|26079.3|26071.3|26089.7|26081.7|26091.1|26083.1|26076.3|26068.3|49
1762540500000|2025-11-07 18:35:00|26090.2|26082.2|26100.3|26092.3|26101.3|26093.3|26081.4|26073.4|74
1762540800000|2025-11-07 18:40:00|26099.8|26091.8|26091.5|26083.5|26102.5|26094.5|26089.2|26081.2|75
1762541100000|2025-11-07 18:45:00|26092|26084|26069.8|26061.8|26095.7|26087.7|26069.3|26061.3|73
1762541400000|2025-11-07 18:50:00|26070.3|26062.3|26080.4|26072.4|26080.9|26072.9|26064.1|26056.1|68
1762541700000|2025-11-07 18:55:00|26079.9|26071.9|26103.6|26073.6|26103.8|26095.8|26079.9|26071.9|132
1762542000000|2025-11-07 19:00:00|26103.8|26073.8|26123|26093|26125.2|26095.2|26098.7|26068.7|0
1762542300000|2025-11-07 19:05:00|26122.9|26092.9|26131|26101|26132.9|26102.9|26122|26092|0
1762542600000|2025-11-07 19:10:00|26131.1|26101.1|26122.5|26092.5|26131.1|26101.1|26116.6|26086.6|0
1762542900000|2025-11-07 19:15:00|26122.4|26092.4|26126.5|26096.5|26130.9|26100.9|26120.6|26090.6|0
1762543200000|2025-11-07 19:20:00|26126.7|26096.7|26134.4|26104.4|26135|26105|26126.7|26096.7|0
1762543500000|2025-11-07 19:25:00|26134.8|26104.8|26129.8|26099.8|26134.8|26104.8|26127.5|26097.5|0
1762543800000|2025-11-07 19:30:00|26130.5|26100.5|26146.3|26116.3|26154|26124|26130.3|26100.3|0
1762544100000|2025-11-07 19:35:00|26146.5|26116.5|26160.5|26130.5|26162|26132|26145.1|26115.1|0
1762544400000|2025-11-07 19:40:00|26160.9|26130.9|26178.7|26148.7|26179.8|26149.8|26160.8|26130.8|0
1762544700000|2025-11-07 19:45:00|26178.8|26148.8|26172.1|26142.1|26178.9|26148.9|26151.3|26121.3|0
1762545000000|2025-11-07 19:50:00|26172.3|26142.3|26175.2|26145.2|26178|26148|26166.2|26136.2|0
1762545300000|2025-11-07 19:55:00|26175.1|26145.1|26165.3|26135.3|26195.1|26165.1|26164.9|26134.9|0
1762545600000|2025-11-07 20:00:00|26165|26135|26122.9|26092.9|26165.4|26135.4|26122.7|26092.7|0
1762545900000|2025-11-07 20:05:00|26123|26093|26123.6|26093.6|26125.6|26095.6|26107.7|26077.7|0
1762546200000|2025-11-07 20:10:00|26124.1|26094.1|26139.2|26109.2|26139.5|26109.5|26116.5|26086.5|0
1762546500000|2025-11-07 20:15:00|26139.3|26109.3|26124.5|26094.5|26141.7|26111.7|26116.8|26086.8|0
1762546800000|2025-11-07 20:20:00|26124.4|26094.4|26113.1|26083.1|26127.8|26097.8|26108.5|26078.5|0
1762547100000|2025-11-07 20:25:00|26113|26083|26118.8|26088.8|26127.2|26097.2|26102.1|26072.1|0
1762547400000|2025-11-07 20:30:00|26119|26089|26130.2|26100.2|26137|26107|26119|26089|0
1762547700000|2025-11-07 20:35:00|26130.3|26100.3|26139.2|26109.2|26139.2|26109.2|26128.4|26098.4|0
1762548000000|2025-11-07 20:40:00|26139.4|26109.4|26121.1|26091.1|26142.1|26112.1|26116.2|26086.2|0
1762548300000|2025-11-07 20:45:00|26120.9|26090.9|26104|26074|26124.3|26094.3|26103.9|26073.9|0
1762548600000|2025-11-07 20:50:00|26103.7|26073.7|26136.4|26106.4|26138.6|26108.6|26103.7|26073.7|0
1762548900000|2025-11-07 20:55:00|26135.9|26105.9|26127.4|26097.4|26141.4|26111.4|26121|26091|0
1762549200000|2025-11-07 21:00:00|26128.8|26098.8|26144.8|26114.8|26152.2|26122.2|26128.7|26098.7|0
1762549500000|2025-11-07 21:05:00|26143.7|26113.7|26142.3|26112.3|26149.5|26119.5|26139.7|26109.7|0
1762549800000|2025-11-07 21:10:00|26142.4|26112.4|26150.3|26120.3|26151.5|26121.5|26140.4|26110.4|0
1762550100000|2025-11-07 21:15:00|26150.7|26120.7|26154.5|26124.5|26163.8|26133.8|26148.4|26118.4|0
1762550400000|2025-11-07 21:20:00|26154.3|26124.3|26156.1|26126.1|26158.7|26128.7|26150.2|26120.2|0
1762550700000|2025-11-07 21:25:00|26156|26126|26152.5|26122.5|26156|26126|26149.6|26119.6|0
1762551000000|2025-11-07 21:30:00|26152.3|26122.3|26159.8|26129.8|26160.1|26130.1|26152.1|26122.1|0
1762551300000|2025-11-07 21:35:00|26159.5|26129.5|26157.8|26127.8|26161.4|26131.4|26157.2|26127.2|0
1762551600000|2025-11-07 21:40:00|26157.5|26127.5|26158|26128|26159|26129|26155.9|26125.9|0
1762551900000|2025-11-07 21:45:00|26157.6|26127.6|26162.8|26132.8|26164.1|26134.1|26156.7|26126.7|0
1762552200000|2025-11-07 21:50:00|26162.7|26132.7|26167|26137|26167|26137|26161.1|26131.1|0
1762552500000|2025-11-07 21:55:00|26167.2|26137.2|26164.3|26134.3|26167.4|26137.4|26160.7|26130.7|0
1762729200000|2025-11-09 23:00:00|26263.1|26233.1|26237.5|26207.5|26263.1|26233.1|26232.6|26202.6|0
1762729500000|2025-11-09 23:05:00|26237.3|26207.3|26224.8|26194.8|26238.1|26208.1|26224.6|26194.6|0
1762729800000|2025-11-09 23:10:00|26224.7|26194.7|26222.8|26192.8|26228.4|26198.4|26217.4|26187.4|0
1762730100000|2025-11-09 23:15:00|26223.1|26193.1|26222.7|26192.7|26231|26201|26216.8|26186.8|0
1762730400000|2025-11-09 23:20:00|26223.3|26193.3|26191.8|26161.8|26224.4|26194.4|26187.2|26157.2|0
1762730700000|2025-11-09 23:25:00|26192|26162|26194.6|26164.6|26207.7|26177.7|26190.7|26160.7|0
1762731000000|2025-11-09 23:30:00|26194.8|26164.8|26221.8|26191.8|26224.3|26194.3|26194|26164|0
1762731300000|2025-11-09 23:35:00|26222.6|26192.6|26228.6|26198.6|26234.3|26204.3|26218|26188|0
1762731600000|2025-11-09 23:40:00|26228.2|26198.2|26235.4|26205.4|26235.4|26205.4|26227.5|26197.5|0
1762731900000|2025-11-09 23:45:00|26235.1|26205.1|26238.3|26208.3|26239.6|26209.6|26232.5|26202.5|0
1762732200000|2025-11-09 23:50:00|26238|26208|26243.6|26213.6|26243.6|26213.6|26234|26204|0
1762732500000|2025-11-09 23:55:00|26244.2|26214.2|26203.6|26173.6|26252.5|26222.5|26203.3|26173.3|0
1762732800000|2025-11-10 00:00:00|26201.8|26171.8|26183.3|26153.3|26201.9|26171.9|26176.7|26146.7|0
1762733100000|2025-11-10 00:05:00|26183.6|26153.6|26190.7|26160.7|26191.2|26161.2|26169.1|26139.1|0
1762733400000|2025-11-10 00:10:00|26189.5|26159.5|26192.9|26162.9|26196|26166|26184.3|26154.3|0
1762733700000|2025-11-10 00:15:00|26192.6|26162.6|26201.7|26171.7|26201.9|26171.9|26191.2|26161.2|0
1762734000000|2025-11-10 00:20:00|26202|26172|26203.9|26173.9|26207.9|26177.9|26200.7|26170.7|0
1762734300000|2025-11-10 00:25:00|26203.6|26173.6|26201.9|26171.9|26205.5|26175.5|26197|26167|0
1762734600000|2025-11-10 00:30:00|26201.6|26171.6|26201|26171|26209.9|26179.9|26197.2|26167.2|0
1762734900000|2025-11-10 00:35:00|26200.7|26170.7|26202.3|26172.3|26205.3|26175.3|26199.3|26169.3|0
1762735200000|2025-11-10 00:40:00|26202|26172|26200|26170|26204.6|26174.6|26195|26165|0
1762735500000|2025-11-10 00:45:00|26200.6|26170.6|26192.7|26162.7|26201.2|26171.2|26183.2|26153.2|0
1762735800000|2025-11-10 00:50:00|26192.4|26162.4|26182.3|26152.3|26193.3|26163.3|26179|26149|0
1762736100000|2025-11-10 00:55:00|26182.6|26152.6|26206.7|26176.7|26209.6|26179.6|26179.6|26149.6|0
1762736400000|2025-11-10 01:00:00|26205.5|26175.5|26214.4|26184.4|26222.4|26192.4|26205.1|26175.1|0
1762736700000|2025-11-10 01:05:00|26214.9|26184.9|26251|26221|26253.4|26223.4|26214.4|26184.4|0
1762737000000|2025-11-10 01:10:00|26251.6|26221.6|26302.4|26272.4|26303|26273|26251.6|26221.6|0
1762737300000|2025-11-10 01:15:00|26301.5|26271.5|26293.5|26288.5|26385.6|26380.6|26276.4|26271.4|2974
1762737600000|2025-11-10 01:20:00|26292|26287|26345.3|26340.3|26348.3|26343.3|26290.5|26285.5|1310
1762737900000|2025-11-10 01:25:00|26344.8|26339.8|26343.7|26338.7|26364.2|26359.2|26324.3|26319.3|735
1762738200000|2025-11-10 01:30:00|26344.2|26339.2|26410|26405|26420.3|26415.3|26325.4|26320.4|4004
1762738500000|2025-11-10 01:35:00|26409|26404|26372.9|26367.9|26433.8|26428.8|26368.2|26363.2|2511
1762738800000|2025-11-10 01:40:00|26372.4|26367.4|26313.2|26308.2|26388.9|26383.9|26293.6|26288.6|3174
1762739100000|2025-11-10 01:45:00|26313.7|26308.7|26343.7|26338.7|26373.2|26368.2|26302.2|26297.2|1771
1762739400000|2025-11-10 01:50:00|26344.2|26339.2|26367.3|26362.3|26394.9|26389.9|26344.2|26339.2|1363
1762739700000|2025-11-10 01:55:00|26368.3|26363.3|26330.4|26325.4|26380.3|26375.3|26325|26320|1093
1762740000000|2025-11-10 02:00:00|26329.9|26324.9|26362.5|26357.5|26368.6|26363.6|26309.9|26304.9|1314
1762740300000|2025-11-10 02:05:00|26361.5|26356.5|26310.7|26305.7|26368.5|26363.5|26299.6|26294.6|1610
1762740600000|2025-11-10 02:10:00|26311.2|26306.2|26341.9|26336.9|26355.8|26350.8|26302.2|26297.2|1192
1762740900000|2025-11-10 02:15:00|26340.9|26335.9|26319.3|26314.3|26351.7|26346.7|26315.9|26310.9|893
1762741200000|2025-11-10 02:20:00|26317.8|26312.8|26381.3|26376.3|26388.9|26383.9|26315.8|26310.8|1242
1762741500000|2025-11-10 02:25:00|26381.8|26376.8|26341.7|26336.7|26395.2|26390.2|26340.3|26335.3|1125
1762741800000|2025-11-10 02:30:00|26342.2|26337.2|26355.1|26350.1|26377.5|26372.5|26335.7|26330.7|838
1762742100000|2025-11-10 02:35:00|26355.6|26350.6|26367.9|26362.9|26374.7|26369.7|26340.5|26335.5|691
1762742400000|2025-11-10 02:40:00|26367.4|26362.4|26355.7|26350.7|26375.7|26370.7|26343|26338|566
1762742700000|2025-11-10 02:45:00|26356.2|26351.2|26369.2|26364.2|26374.7|26369.7|26352|26347|559
1762743000000|2025-11-10 02:50:00|26371.2|26366.2|26390.5|26385.5|26405.5|26400.5|26368.7|26363.7|952
1762743300000|2025-11-10 02:55:00|26391|26386|26354.4|26349.4|26398.8|26393.8|26352.4|26347.4|888
1762743600000|2025-11-10 03:00:00|26353.9|26348.9|26362.9|26357.9|26384.1|26379.1|26351.4|26346.4|686
1762743900000|2025-11-10 03:05:00|26363.4|26358.4|26391.9|26386.9|26391.9|26386.9|26349.9|26344.9|639
1762744200000|2025-11-10 03:10:00|26392.4|26387.4|26383.9|26378.9|26392.9|26387.9|26368|26363|456
1762744500000|2025-11-10 03:15:00|26382.9|26377.9|26405.1|26400.1|26409.7|26404.7|26376.6|26371.6|643
1762744800000|2025-11-10 03:20:00|26404.6|26399.6|26372.6|26367.6|26405.6|26400.6|26364.4|26359.4|559
1762745100000|2025-11-10 03:25:00|26372.1|26367.1|26381.5|26376.5|26385|26380|26362.1|26357.1|559
1762745400000|2025-11-10 03:30:00|26382.5|26377.5|26385.4|26380.4|26390|26385|26372.3|26367.3|372
1762745700000|2025-11-10 03:35:00|26384.9|26379.9|26372.8|26367.8|26389.3|26384.3|26368.8|26363.8|350
1762746000000|2025-11-10 03:40:00|26372.3|26367.3|26379.3|26374.3|26385.7|26380.7|26367.5|26362.5|398
1762746300000|2025-11-10 03:45:00|26378.8|26373.8|26386.4|26381.4|26391.5|26386.5|26377.3|26372.3|313
1762746600000|2025-11-10 03:50:00|26385.9|26380.9|26387.2|26382.2|26395.5|26390.5|26384|26379|226
1762746900000|2025-11-10 03:55:00|26386.7|26381.7|26396.6|26391.6|26396.6|26391.6|26382.7|26377.7|322
1762747200000|2025-11-10 04:00:00|26406.1|26376.1|26406.9|26376.9|26409.9|26379.9|26406.1|26376.1|1
1762747500000|2025-11-10 04:05:00|26407.1|26377.1|26410.9|26380.9|26412.4|26382.4|26407.1|26377.1|0
1762747800000|2025-11-10 04:10:00|26410.8|26380.8|26409.2|26379.2|26415|26385|26408.7|26378.7|0
1762748100000|2025-11-10 04:15:00|26409.4|26379.4|26408.7|26378.7|26409.9|26379.9|26404.6|26374.6|0
1762748400000|2025-11-10 04:20:00|26408.9|26378.9|26397.7|26367.7|26409.8|26379.8|26396|26366|0
1762748700000|2025-11-10 04:25:00|26397.9|26367.9|26397.9|26367.9|26399.8|26369.8|26396.6|26366.6|0
1762749000000|2025-11-10 04:30:00|26398.2|26368.2|26395.5|26365.5|26399.5|26369.5|26392.3|26362.3|0
1762749300000|2025-11-10 04:35:00|26395.8|26365.8|26397|26367|26398.1|26368.1|26392.6|26362.6|0
1762749600000|2025-11-10 04:40:00|26397.2|26367.2|26397|26367|26398.3|26368.3|26393.7|26363.7|0
1762749900000|2025-11-10 04:45:00|26397.6|26367.6|26399.2|26369.2|26399.6|26369.6|26395|26365|0
1762750200000|2025-11-10 04:50:00|26399|26369|26396.7|26366.7|26400.8|26370.8|26392.7|26362.7|0
1762750500000|2025-11-10 04:55:00|26396.8|26366.8|26395.4|26365.4|26398.4|26368.4|26394.3|26364.3|7
1762750800000|2025-11-10 05:00:00|26396|26366|26457.6|26452.6|26459.1|26454.1|26396|26366|2197
1762751100000|2025-11-10 05:05:00|26458.1|26453.1|26449.5|26444.5|26461.1|26456.1|26440|26435|999
1762751400000|2025-11-10 05:10:00|26450.5|26445.5|26456.1|26451.1|26474.9|26469.9|26436.3|26431.3|1008
1762751700000|2025-11-10 05:15:00|26455.6|26450.6|26500|26495|26500.5|26495.5|26455.4|26450.4|1147
1762752000000|2025-11-10 05:20:00|26499|26494|26514.5|26509.5|26524.8|26519.8|26497.5|26492.5|1265
1762752300000|2025-11-10 05:25:00|26514|26509|26571.4|26566.4|26574|26569|26513.8|26508.8|2226
1762752600000|2025-11-10 05:30:00|26572.1|26567.1|26560.7|26555.7|26594.9|26589.9|26551.8|26546.8|2280
1762752900000|2025-11-10 05:35:00|26560.2|26555.2|26564.6|26559.6|26571.2|26566.2|26541.8|26536.8|1195
1762753200000|2025-11-10 05:40:00|26564.8|26559.8|26576.5|26571.5|26581.4|26576.4|26554|26549|796
1762753500000|2025-11-10 05:45:00|26577|26572|26562|26557|26590.5|26585.5|26562|26557|1037
1762753800000|2025-11-10 05:50:00|26562.2|26557.2|26604.3|26599.3|26608.1|26603.1|26558.2|26553.2|1105
1762754100000|2025-11-10 05:55:00|26603.8|26598.8|26606.4|26601.4|26620.9|26615.9|26596.1|26591.1|1549
1762754400000|2025-11-10 06:00:00|26607.4|26602.4|26591.7|26586.7|26611.4|26606.4|26573.8|26568.8|1189
1762754700000|2025-11-10 06:05:00|26592.7|26587.7|26602.6|26597.6|26609.5|26604.5|26590.5|26585.5|839
1762755000000|2025-11-10 06:10:00|26602.1|26597.1|26602.7|26597.7|26623.7|26618.7|26599|26594|898
1762755300000|2025-11-10 06:15:00|26603.2|26598.2|26599.3|26594.3|26617.5|26612.5|26593.7|26588.7|635
1762755600000|2025-11-10 06:20:00|26598.8|26593.8|26614|26609|26623.2|26618.2|26597.6|26592.6|619
1762755900000|2025-11-10 06:25:00|26614.5|26609.5|26619.3|26614.3|26624.4|26619.4|26603.5|26598.5|564
1762756200000|2025-11-10 06:30:00|26618.8|26613.8|26637.1|26632.1|26638.7|26633.7|26618.8|26613.8|786
1762756500000|2025-11-10 06:35:00|26637.6|26632.6|26640.4|26635.4|26648.5|26643.5|26636.7|26631.7|695
1762756800000|2025-11-10 06:40:00|26642.4|26637.4|26650.9|26645.9|26652|26647|26631.7|26626.7|549
1762757100000|2025-11-10 06:45:00|26649.4|26644.4|26652.4|26647.4|26662.2|26657.2|26646.4|26641.4|675
1762757400000|2025-11-10 06:50:00|26651.9|26646.9|26648|26643|26659.4|26654.4|26636.9|26631.9|665
1762757700000|2025-11-10 06:55:00|26647.5|26642.5|26611.4|26606.4|26648|26643|26608.9|26603.9|766
1762758000000|2025-11-10 07:00:00|26612.4|26607.4|26635|26630|26642.9|26637.9|26609.9|26604.9|709
1762758300000|2025-11-10 07:05:00|26635.5|26630.5|26647.2|26642.2|26648.7|26643.7|26632.3|26627.3|483
1762758600000|2025-11-10 07:10:00|26647.7|26642.7|26652.6|26647.6|26656.9|26651.9|26647|26642|420
1762758900000|2025-11-10 07:15:00|26651.6|26646.6|26655|26650|26664|26659|26651.6|26646.6|482
1762759200000|2025-11-10 07:20:00|26655.5|26650.5|26655|26650|26657|26652|26643.5|26638.5|598
1762759500000|2025-11-10 07:25:00|26655.5|26650.5|26658.6|26653.6|26659.8|26654.8|26648|26643|397
1762759800000|2025-11-10 07:30:00|26660.1|26655.1|26661.1|26656.1|26665.9|26660.9|26653|26648|653
1762760100000|2025-11-10 07:35:00|26663.1|26658.1|26649.9|26644.9|26667.1|26662.1|26645.9|26640.9|537
1762760400000|2025-11-10 07:40:00|26650.4|26645.4|26660.4|26655.4|26661.9|26656.9|26650.4|26645.4|573
1762760700000|2025-11-10 07:45:00|26659.9|26654.9|26661.4|26656.4|26665.5|26660.5|26650|26645|597
1762761000000|2025-11-10 07:50:00|26661.9|26656.9|26658.6|26653.6|26664|26659|26652|26647|1035
1762761300000|2025-11-10 07:55:00|26659.6|26654.6|26646.3|26641.3|26661|26656|26644.8|26639.8|1100
1762761600000|2025-11-10 08:00:00|26648.3|26643.3|26643.4|26638.4|26654|26649|26631.3|26626.3|987
1762761900000|2025-11-10 08:05:00|26642.9|26637.9|26627.6|26622.6|26647.8|26642.8|26622.7|26617.7|982
1762762200000|2025-11-10 08:10:00|26628.1|26623.1|26630|26625|26641.5|26636.5|26624.1|26619.1|789
1762762500000|2025-11-10 08:15:00|26630.5|26625.5|26640.2|26635.2|26645.2|26640.2|26629|26624|575
1762762800000|2025-11-10 08:20:00|26640.7|26635.7|26649.6|26644.6|26651.4|26646.4|26635.2|26630.2|440
1762763100000|2025-11-10 08:25:00|26650.1|26645.1|26669.6|26664.6|26673.8|26668.8|26644.2|26639.2|1025
1762763400000|2025-11-10 08:30:00|26681.4|26651.4|26694.3|26664.3|26696.4|26666.4|26675.2|26645.2|389
1762763700000|2025-11-10 08:35:00|26694.6|26664.6|26687.4|26657.4|26697|26667|26684.7|26654.7|0
1762764000000|2025-11-10 08:40:00|26687.1|26657.1|26692.6|26662.6|26695.5|26665.5|26687.1|26657.1|0
1762764300000|2025-11-10 08:45:00|26692.3|26662.3|26692|26662|26695.2|26665.2|26688|26658|0
1762764600000|2025-11-10 08:50:00|26692.3|26662.3|26692.9|26662.9|26697.9|26667.9|26691.7|26661.7|0
1762764900000|2025-11-10 08:55:00|26693.2|26663.2|26698.6|26668.6|26699.2|26669.2|26692.1|26662.1|0
1762765200000|2025-11-10 09:00:00|26698|26668|26697.6|26667.6|26702.3|26672.3|26689.9|26659.9|0
1762765500000|2025-11-10 09:05:00|26698.1|26668.1|26714.9|26684.9|26715.2|26685.2|26694.3|26664.3|0
1762765800000|2025-11-10 09:10:00|26714.6|26684.6|26704.4|26674.4|26721.3|26691.3|26704.3|26674.3|0
1762766100000|2025-11-10 09:15:00|26704.7|26674.7|26675.5|26667.5|26704.8|26674.8|26665.9|26657.9|412
1762766400000|2025-11-10 09:20:00|26675|26667|26652.1|26644.1|26676.4|26668.4|26648.5|26640.5|145
1762766700000|2025-11-10 09:25:00|26652.6|26644.6|26651.1|26643.1|26656.9|26648.9|26646.4|26638.4|122
1762767000000|2025-11-10 09:30:00|26651.6|26643.6|26651|26643|26655.1|26647.1|26645.1|26637.1|122
1762767300000|2025-11-10 09:35:00|26650.5|26642.5|26654.1|26646.1|26656.7|26648.7|26643.8|26635.8|145
1762767600000|2025-11-10 09:40:00|26654.6|26646.6|26661.9|26653.9|26670.2|26662.2|26653.1|26645.1|116
1762767900000|2025-11-10 09:45:00|26661.4|26653.4|26658.9|26650.9|26663.5|26655.5|26650.3|26642.3|91
1762768200000|2025-11-10 09:50:00|26659.4|26651.4|26660.9|26652.9|26668.4|26660.4|26659.3|26651.3|62
1762768500000|2025-11-10 09:55:00|26661.4|26653.4|26656.5|26648.5|26663.9|26655.9|26654.2|26646.2|93
1762768800000|2025-11-10 10:00:00|26657|26649|26662.2|26654.2|26662.2|26654.2|26652.7|26644.7|49
1762769100000|2025-11-10 10:05:00|26661.7|26653.7|26655.6|26647.6|26665.2|26657.2|26655.6|26647.6|37
1762769400000|2025-11-10 10:10:00|26657.1|26649.1|26652.6|26644.6|26663.1|26655.1|26652.3|26644.3|29
1762769700000|2025-11-10 10:15:00|26653.1|26645.1|26647.8|26639.8|26660.1|26652.1|26643.8|26635.8|57
1762770000000|2025-11-10 10:20:00|26647.3|26639.3|26637.3|26629.3|26648.5|26640.5|26636.5|26628.5|137
1762770300000|2025-11-10 10:25:00|26636.8|26628.8|26630.2|26622.2|26639.9|26631.9|26629.7|26621.7|77
1762770600000|2025-11-10 10:30:00|26630.7|26622.7|26633.7|26625.7|26637.6|26629.6|26627.6|26619.6|58
1762770900000|2025-11-10 10:35:00|26633.2|26625.2|26638.1|26630.1|26642.2|26634.2|26632.2|26624.2|37
1762771200000|2025-11-10 10:40:00|26637.6|26629.6|26635.7|26627.7|26640.6|26632.6|26633.4|26625.4|21
1762771500000|2025-11-10 10:45:00|26633.7|26625.7|26628.9|26620.9|26637.7|26629.7|26627.9|26619.9|33
1762771800000|2025-11-10 10:50:00|26629.4|26621.4|26621.9|26613.9|26629.4|26621.4|26615.6|26607.6|112
1762772100000|2025-11-10 10:55:00|26621.4|26613.4|26621|26613|26621.8|26613.8|26615.3|26607.3|43
1762772400000|2025-11-10 11:00:00|26620.5|26612.5|26624.7|26616.7|26627.9|26619.9|26620|26612|40
1762772700000|2025-11-10 11:05:00|26624.2|26616.2|26611|26603|26624.7|26616.7|26610.5|26602.5|132
1762773000000|2025-11-10 11:10:00|26612|26604|26620.7|26612.7|26625.2|26617.2|26610.2|26602.2|130
1762773300000|2025-11-10 11:15:00|26620.2|26612.2|26623|26615|26625.6|26617.6|26618.2|26610.2|59
1762773600000|2025-11-10 11:20:00|26622.5|26614.5|26626.2|26618.2|26631.3|26623.3|26620.2|26612.2|54
1762773900000|2025-11-10 11:25:00|26625.2|26617.2|26634.7|26626.7|26636.2|26628.2|26623.6|26615.6|80
1762774200000|2025-11-10 11:30:00|26635.2|26627.2|26639.7|26631.7|26646.4|26638.4|26633.7|26625.7|51
1762774500000|2025-11-10 11:35:00|26639.2|26631.2|26646.7|26638.7|26649.2|26641.2|26637.2|26629.2|58
1762774800000|2025-11-10 11:40:00|26647.2|26639.2|26658.6|26650.6|26658.6|26650.6|26647.2|26639.2|53
1762775100000|2025-11-10 11:45:00|26658|26650|26661.2|26653.2|26662.1|26654.1|26654.1|26646.1|75
1762775400000|2025-11-10 11:50:00|26661.7|26653.7|26663.3|26655.3|26664.3|26656.3|26656.5|26648.5|78
1762775700000|2025-11-10 11:55:00|26662.8|26654.8|26672.5|26664.5|26672.5|26664.5|26659.8|26651.8|94
1762776000000|2025-11-10 12:00:00|26673|26665|26660.2|26652.2|26675.2|26667.2|26652.7|26644.7|238
1762776300000|2025-11-10 12:05:00|26659.7|26651.7|26655.2|26647.2|26662.2|26654.2|26650.7|26642.7|58
1762776600000|2025-11-10 12:10:00|26655.7|26647.7|26662.5|26654.5|26662.5|26654.5|26649.6|26641.6|104
1762776900000|2025-11-10 12:15:00|26662|26654|26657.7|26649.7|26662|26654|26654.2|26646.2|61
1762777200000|2025-11-10 12:20:00|26657.6|26649.6|26665.8|26657.8|26667.8|26659.8|26657.6|26649.6|50
1762777500000|2025-11-10 12:25:00|26666.3|26658.3|26661.9|26653.9|26670.3|26662.3|26660.4|26652.4|83
1762777800000|2025-11-10 12:30:00|26661.4|26653.4|26655|26647|26665.1|26657.1|26654.9|26646.9|35
1762778100000|2025-11-10 12:35:00|26655.5|26647.5|26645.3|26637.3|26659.2|26651.2|26644.2|26636.2|59
1762778400000|2025-11-10 12:40:00|26645.8|26637.8|26644|26636|26651.7|26643.7|26642|26634|38
1762778700000|2025-11-10 12:45:00|26644.5|26636.5|26636.9|26628.9|26648.3|26640.3|26634.2|26626.2|50
1762779000000|2025-11-10 12:50:00|26637.4|26629.4|26646.5|26638.5|26649|26641|26636.9|26628.9|53
1762779300000|2025-11-10 12:55:00|26647|26639|26641.8|26633.8|26651.7|26643.7|26640.6|26632.6|33
1762779600000|2025-11-10 13:00:00|26641.3|26633.3|26645.3|26637.3|26646.3|26638.3|26640.8|26632.8|44
1762779900000|2025-11-10 13:05:00|26645.8|26637.8|26649.7|26641.7|26652.2|26644.2|26642.3|26634.3|28
1762780200000|2025-11-10 13:10:00|26649.2|26641.2|26635.9|26627.9|26649.2|26641.2|26633.9|26625.9|30
1762780500000|2025-11-10 13:15:00|26636.4|26628.4|26635.1|26627.1|26637.6|26629.6|26629.7|26621.7|62
1762780800000|2025-11-10 13:20:00|26635.6|26627.6|26636.4|26628.4|26643.2|26635.2|26634.1|26626.1|87
1762781100000|2025-11-10 13:25:00|26637.4|26629.4|26651.2|26643.2|26651.7|26643.7|26633.4|26625.4|72
1762781400000|2025-11-10 13:30:00|26650.7|26642.7|26641.1|26633.1|26657.1|26649.1|26641.1|26633.1|66
1762781700000|2025-11-10 13:35:00|26639.8|26631.8|26620.2|26612.2|26639.8|26631.8|26617.2|26609.2|61
1762782000000|2025-11-10 13:40:00|26620.7|26612.7|26617.6|26609.6|26621|26613|26614.8|26606.8|76
1762782300000|2025-11-10 13:45:00|26616.6|26608.6|26620.9|26612.9|26622.8|26614.8|26611.8|26603.8|141
1762782600000|2025-11-10 13:50:00|26620.4|26612.4|26608.3|26600.3|26624|26616|26606.5|26598.5|102
1762782900000|2025-11-10 13:55:00|26607.8|26599.8|26622.7|26614.7|26623.1|26615.1|26605.8|26597.8|116
1762783200000|2025-11-10 14:00:00|26622.2|26614.2|26615.1|26607.1|26622.8|26614.8|26612|26604|95
1762783500000|2025-11-10 14:05:00|26614.6|26606.6|26611.4|26603.4|26614.6|26606.6|26604.6|26596.6|63
1762783800000|2025-11-10 14:10:00|26611.9|26603.9|26599.1|26591.1|26617.5|26609.5|26598.6|26590.6|88
1762784100000|2025-11-10 14:15:00|26599.6|26591.6|26596.8|26588.8|26602.4|26594.4|26594.5|26586.5|155
1762784400000|2025-11-10 14:20:00|26596.3|26588.3|26604.1|26596.1|26606.2|26598.2|26593.3|26585.3|120
1762784700000|2025-11-10 14:25:00|26603.6|26595.6|26601|26593|26607.9|26599.9|26592.1|26584.1|175
1762785000000|2025-11-10 14:30:00|26601.5|26593.5|26599.3|26591.3|26633|26625|26592|26584|739
1762785300000|2025-11-10 14:35:00|26597.8|26589.8|26568.2|26560.2|26614.8|26606.8|26566.3|26558.3|486
1762785600000|2025-11-10 14:40:00|26568.7|26560.7|26563.7|26555.7|26582|26574|26556.4|26548.4|489
1762785900000|2025-11-10 14:45:00|26562.7|26554.7|26555.5|26547.5|26582.8|26574.8|26553.5|26545.5|411
1762786200000|2025-11-10 14:50:00|26555|26547|26550|26542|26561.7|26553.7|26517.5|26509.5|585
1762786500000|2025-11-10 14:55:00|26550.5|26542.5|26559.3|26551.3|26565.3|26557.3|26543.1|26535.1|192
1762786800000|2025-11-10 15:00:00|26561.3|26553.3|26578.4|26570.4|26581.4|26573.4|26556.1|26548.1|213
1762787100000|2025-11-10 15:05:00|26580.4|26572.4|26564.8|26556.8|26592.1|26584.1|26561.4|26553.4|210
1762787400000|2025-11-10 15:10:00|26565.3|26557.3|26558.5|26550.5|26574|26566|26555.3|26547.3|191
1762787700000|2025-11-10 15:15:00|26559|26551|26554.4|26546.4|26570.1|26562.1|26553.3|26545.3|147
1762788000000|2025-11-10 15:20:00|26554.9|26546.9|26592.3|26584.3|26592.3|26584.3|26553.9|26545.9|122
1762788300000|2025-11-10 15:25:00|26591.8|26583.8|26575.7|26567.7|26598.3|26590.3|26568.7|26560.7|128
1762788600000|2025-11-10 15:30:00|26576.2|26568.2|26591.2|26583.2|26593.2|26585.2|26571.7|26563.7|189
1762788900000|2025-11-10 15:35:00|26591.7|26583.7|26560.4|26552.4|26595.5|26587.5|26560.4|26552.4|132
1762789200000|2025-11-10 15:40:00|26560.9|26552.9|26544|26536|26562.9|26554.9|26540.3|26532.3|139
1762789500000|2025-11-10 15:45:00|26543.5|26535.5|26554.9|26546.9|26554.9|26546.9|26540.7|26532.7|207
1762789800000|2025-11-10 15:50:00|26555.4|26547.4|26539.4|26531.4|26561.7|26553.7|26531.7|26523.7|263
1762790100000|2025-11-10 15:55:00|26538.9|26530.9|26522.4|26514.4|26538.9|26530.9|26520.9|26512.9|151
1762790400000|2025-11-10 16:00:00|26521.9|26513.9|26521.5|26513.5|26530.4|26522.4|26514.8|26506.8|242
1762790700000|2025-11-10 16:05:00|26521|26513|26523.1|26515.1|26538.5|26530.5|26506.1|26498.1|193
1762791000000|2025-11-10 16:10:00|26523.6|26515.6|26533.4|26525.4|26545.1|26537.1|26523.1|26515.1|117
1762791300000|2025-11-10 16:15:00|26532.9|26524.9|26529.7|26521.7|26541.1|26533.1|26520|26512|73
1762791600000|2025-11-10 16:20:00|26529.2|26521.2|26531.8|26523.8|26550.8|26542.8|26527|26519|148
1762791900000|2025-11-10 16:25:00|26531.3|26523.3|26539.6|26531.6|26547.9|26539.9|26528.1|26520.1|154
1762792200000|2025-11-10 16:30:00|26538.1|26530.1|26533.8|26525.8|26547.6|26539.6|26528.3|26520.3|75
1762792500000|2025-11-10 16:35:00|26532.3|26524.3|26516.6|26508.6|26532.3|26524.3|26514.1|26506.1|108
1762792800000|2025-11-10 16:40:00|26516.1|26508.1|26523.6|26515.6|26523.6|26515.6|26498.5|26490.5|135
1762793100000|2025-11-10 16:45:00|26523.1|26515.1|26538.1|26530.1|26540.2|26532.2|26518.8|26510.8|81
1762793400000|2025-11-10 16:50:00|26537.6|26529.6|26533.9|26525.9|26544.6|26536.6|26530.3|26522.3|65
1762793700000|2025-11-10 16:55:00|26533.4|26525.4|26561.2|26553.2|26561.7|26553.7|26532.9|26524.9|105
1762794000000|2025-11-10 17:00:00|26560.2|26552.2|26582.6|26574.6|26585.6|26577.6|26553.1|26545.1|161
1762794300000|2025-11-10 17:05:00|26582.1|26574.1|26580.2|26572.2|26589.1|26581.1|26577.2|26569.2|132
1762794600000|2025-11-10 17:10:00|26580.7|26572.7|26561.5|26553.5|26581.2|26573.2|26559.5|26551.5|109
1762794900000|2025-11-10 17:15:00|26562|26554|26562.1|26554.1|26567.4|26559.4|26556.1|26548.1|44
1762795200000|2025-11-10 17:20:00|26562.6|26554.6|26574.8|26566.8|26579.1|26571.1|26559.1|26551.1|77
1762795500000|2025-11-10 17:25:00|26574.3|26566.3|26595.9|26587.9|26602.8|26594.8|26574.3|26566.3|46
1762795800000|2025-11-10 17:30:00|26596.4|26588.4|26605.3|26597.3|26606|26598|26596.2|26588.2|77
1762796100000|2025-11-10 17:35:00|26605.8|26597.8|26619|26611|26620|26612|26604.3|26596.3|100
1762796400000|2025-11-10 17:40:00|26619.5|26611.5|26622.6|26614.6|26629.1|26621.1|26616.5|26608.5|90
1762796700000|2025-11-10 17:45:00|26623.1|26615.1|26643.1|26635.1|26643.1|26635.1|26623.1|26615.1|66
1762797000000|2025-11-10 17:50:00|26643.6|26635.6|26645.3|26637.3|26655.4|26647.4|26642.6|26634.6|76
1762797300000|2025-11-10 17:55:00|26646.3|26638.3|26659.9|26651.9|26662.9|26654.9|26644.8|26636.8|82
1762797600000|2025-11-10 18:00:00|26660.4|26652.4|26658.1|26650.1|26664.2|26656.2|26655.9|26647.9|49
1762797900000|2025-11-10 18:05:00|26658.6|26650.6|26656.9|26648.9|26667.1|26659.1|26655.1|26647.1|73
1762798200000|2025-11-10 18:10:00|26657.4|26649.4|26653.5|26645.5|26659.9|26651.9|26651.5|26643.5|34
1762798500000|2025-11-10 18:15:00|26654|26646|26656.8|26648.8|26661.3|26653.3|26652.9|26644.9|33
1762798800000|2025-11-10 18:20:00|26657.3|26649.3|26659.8|26651.8|26660.3|26652.3|26647.2|26639.2|31
1762799100000|2025-11-10 18:25:00|26659.3|26651.3|26650.1|26642.1|26660.8|26652.8|26648.6|26640.6|53
1762799400000|2025-11-10 18:30:00|26651.6|26643.6|26657.6|26649.6|26664.6|26656.6|26650.6|26642.6|59
1762799700000|2025-11-10 18:35:00|26657.1|26649.1|26664.7|26656.7|26664.7|26656.7|26651.1|26643.1|81
1762800000000|2025-11-10 18:40:00|26664.2|26656.2|26656.7|26648.7|26665.2|26657.2|26656.7|26648.7|54
1762800300000|2025-11-10 18:45:00|26657.2|26649.2|26654.9|26646.9|26659.9|26651.9|26651.7|26643.7|48
1762800600000|2025-11-10 18:50:00|26654.4|26646.4|26643.7|26635.7|26654.5|26646.5|26640.7|26632.7|120
1762800900000|2025-11-10 18:55:00|26643.2|26635.2|26634.7|26604.7|26644.5|26636.5|26619.1|26604.7|265
1762801200000|2025-11-10 19:00:00|26634.6|26604.6|26641|26611|26641|26611|26634.3|26604.3|0
1762801500000|2025-11-10 19:05:00|26640.8|26610.8|26645.2|26615.2|26645.6|26615.6|26640.4|26610.4|0
1762801800000|2025-11-10 19:10:00|26645.3|26615.3|26644.6|26614.6|26645.6|26615.6|26636.3|26606.3|0
1762802100000|2025-11-10 19:15:00|26644.5|26614.5|26644.5|26614.5|26644.6|26614.6|26639.2|26609.2|0
1762802400000|2025-11-10 19:20:00|26644.6|26614.6|26648.9|26618.9|26648.9|26618.9|26644|26614|0
1762802700000|2025-11-10 19:25:00|26648.8|26618.8|26654.8|26624.8|26656.3|26626.3|26648.5|26618.5|0
1762803000000|2025-11-10 19:30:00|26654.7|26624.7|26653.8|26623.8|26655.9|26625.9|26653.7|26623.7|0
1762803300000|2025-11-10 19:35:00|26653.7|26623.7|26658.5|26628.5|26659.2|26629.2|26653.5|26623.5|0
1762803600000|2025-11-10 19:40:00|26658.4|26628.4|26668|26638|26669.5|26639.5|26658.4|26628.4|0
1762803900000|2025-11-10 19:45:00|26667.9|26637.9|26668.5|26638.5|26670.4|26640.4|26667.6|26637.6|0
1762804200000|2025-11-10 19:50:00|26668.6|26638.6|26666.3|26636.3|26668.6|26638.6|26659|26629|0
1762804500000|2025-11-10 19:55:00|26666|26636|26671.6|26641.6|26671.7|26641.7|26666|26636|0
1762804800000|2025-11-10 20:00:00|26671.5|26641.5|26686|26656|26686.3|26656.3|26669.4|26639.4|0
1762805100000|2025-11-10 20:05:00|26686.1|26656.1|26697.4|26667.4|26697.5|26667.5|26683.4|26653.4|0
1762805400000|2025-11-10 20:10:00|26697.5|26667.5|26693|26663|26698|26668|26689.2|26659.2|0
1762805700000|2025-11-10 20:15:00|26692.9|26662.9|26684.2|26654.2|26693|26663|26682.1|26652.1|0
1762806000000|2025-11-10 20:20:00|26684.3|26654.3|26679.7|26649.7|26684.8|26654.8|26678|26648|0
1762806300000|2025-11-10 20:25:00|26679.5|26649.5|26694.6|26664.6|26696.7|26666.7|26679.3|26649.3|0
1762806600000|2025-11-10 20:30:00|26695.1|26665.1|26688.8|26658.8|26695.1|26665.1|26687.4|26657.4|0
1762806900000|2025-11-10 20:35:00|26688.7|26658.7|26689|26659|26691.9|26661.9|26688.2|26658.2|0
1762807200000|2025-11-10 20:40:00|26688.7|26658.7|26696.7|26666.7|26697.2|26667.2|26686.3|26656.3|0
1762807500000|2025-11-10 20:45:00|26696.6|26666.6|26695|26665|26703|26673|26692|26662|0
1762807800000|2025-11-10 20:50:00|26694.8|26664.8|26679.1|26649.1|26694.8|26664.8|26672.7|26642.7|0
1762808100000|2025-11-10 20:55:00|26678.7|26648.7|26686.6|26656.6|26688.1|26658.1|26664.2|26634.2|0
1762808400000|2025-11-10 21:00:00|26688.4|26658.4|26692.5|26662.5|26694.2|26664.2|26683.7|26653.7|0
1762808700000|2025-11-10 21:05:00|26693.1|26663.1|26695.1|26665.1|26700.4|26670.4|26691.5|26661.5|0
1762809000000|2025-11-10 21:10:00|26694.5|26664.5|26694.4|26664.4|26696.6|26666.6|26691.2|26661.2|0
1762809300000|2025-11-10 21:15:00|26694.1|26664.1|26692.7|26662.7|26698.7|26668.7|26692|26662|0
1762809600000|2025-11-10 21:20:00|26693|26663|26697.1|26667.1|26697.7|26667.7|26692.2|26662.2|0
1762809900000|2025-11-10 21:25:00|26696.5|26666.5|26692.3|26662.3|26698.5|26668.5|26692.3|26662.3|0
1762810200000|2025-11-10 21:30:00|26692.9|26662.9|26690.9|26660.9|26693|26663|26687.8|26657.8|0
1762810500000|2025-11-10 21:35:00|26690.8|26660.8|26689.7|26659.7|26691.7|26661.7|26689.7|26659.7|0
1762810800000|2025-11-10 21:40:00|26689.9|26659.9|26691.1|26661.1|26693.9|26663.9|26689.2|26659.2|0
1762811100000|2025-11-10 21:45:00|26690.8|26660.8|26690.9|26660.9|26692.6|26662.6|26687.8|26657.8|0
1762811400000|2025-11-10 21:50:00|26690.4|26660.4|26683.9|26653.9|26690.4|26660.4|26682.4|26652.4|0
1762811700000|2025-11-10 21:55:00|26683.6|26653.6|26682.3|26652.3|26684.4|26654.4|26681.1|26651.1|0
1762812000000|2025-11-10 22:00:00|26682.4|26652.4|26681.5|26651.5|26684.3|26654.3|26681|26651|0
1762812300000|2025-11-10 22:05:00|26681.1|26651.1|26683.8|26653.8|26684.3|26654.3|26680.1|26650.1|0
1762812600000|2025-11-10 22:10:00|26683.6|26653.6|26688.8|26658.8|26688.8|26658.8|26683.6|26653.6|0
1762812900000|2025-11-10 22:15:00|26689|26659|26689.2|26659.2|26689.4|26659.4|26688.5|26658.5|0
1762813200000|2025-11-10 22:20:00|26689.6|26659.6|26690.4|26660.4|26690.8|26660.8|26689.4|26659.4|0
1762813500000|2025-11-10 22:25:00|26690.3|26660.3|26691|26661|26691|26661|26689.8|26659.8|0
1762813800000|2025-11-10 22:30:00|26690.9|26660.9|26690.5|26660.5|26691.3|26661.3|26690.3|26660.3|0
1762814100000|2025-11-10 22:35:00|26690.4|26660.4|26691|26661|26691.4|26661.4|26690.4|26660.4|0
1762814400000|2025-11-10 22:40:00|26691.1|26661.1|26691.1|26661.1|26691.1|26661.1|26691.1|26661.1|0
1762814700000|2025-11-10 22:45:00|26691|26661|26691.2|26661.2|26691.2|26661.2|26691|26661|0
1762815000000|2025-11-10 22:50:00|26690.9|26660.9|26690.8|26660.8|26691.2|26661.2|26690.5|26660.5|0
1762815300000|2025-11-10 22:55:00|26690.9|26660.9|26689.1|26659.1|26690.9|26660.9|26688.2|26658.2|0
1762815600000|2025-11-10 23:00:00|26690.7|26660.7|26682.2|26652.2|26694.3|26664.3|26680.8|26650.8|0
1762815900000|2025-11-10 23:05:00|26682.5|26652.5|26681.9|26651.9|26683.2|26653.2|26677.4|26647.4|0
1762816200000|2025-11-10 23:10:00|26681.6|26651.6|26686.7|26656.7|26687.9|26657.9|26680.4|26650.4|0
1762816500000|2025-11-10 23:15:00|26687|26657|26683.1|26653.1|26690.9|26660.9|26682.7|26652.7|0
1762816800000|2025-11-10 23:20:00|26682.8|26652.8|26689.6|26659.6|26690.2|26660.2|26680.7|26650.7|0
1762817100000|2025-11-10 23:25:00|26689.3|26659.3|26686.8|26656.8|26690.2|26660.2|26686.2|26656.2|0
1762817400000|2025-11-10 23:30:00|26687.4|26657.4|26683|26653|26688.8|26658.8|26682|26652|0
1762817700000|2025-11-10 23:35:00|26683.3|26653.3|26680.4|26650.4|26685.5|26655.5|26679.3|26649.3|0
1762818000000|2025-11-10 23:40:00|26680.3|26650.3|26685.1|26655.1|26689.8|26659.8|26679.2|26649.2|0
1762818300000|2025-11-10 23:45:00|26686.2|26656.2|26698.3|26668.3|26701.3|26671.3|26684.8|26654.8|0
1762818600000|2025-11-10 23:50:00|26697.8|26667.8|26697.9|26667.9|26702.5|26672.5|26696.9|26666.9|0
1762818900000|2025-11-10 23:55:00|26697.3|26667.3|26703.1|26673.1|26705.3|26675.3|26694.9|26664.9|0
1762819200000|2025-11-11 00:00:00|26703|26673|26717.5|26687.5|26717.8|26687.8|26700.1|26670.1|0
1762819500000|2025-11-11 00:05:00|26717.3|26687.3|26701.2|26671.2|26717.3|26687.3|26700.7|26670.7|0
1762819800000|2025-11-11 00:10:00|26701.4|26671.4|26700.8|26670.8|26701.7|26671.7|26693.8|26663.8|0
1762820100000|2025-11-11 00:15:00|26701|26671|26697|26667|26701.4|26671.4|26695.5|26665.5|0
1762820400000|2025-11-11 00:20:00|26696.9|26666.9|26699|26669|26701|26671|26695.7|26665.7|0
1762820700000|2025-11-11 00:25:00|26698.6|26668.6|26675.3|26645.3|26699|26669|26668.4|26638.4|0
1762821000000|2025-11-11 00:30:00|26675.4|26645.4|26675.3|26645.3|26675.6|26645.6|26668.1|26638.1|0
1762821300000|2025-11-11 00:35:00|26675.1|26645.1|26670.5|26640.5|26679.1|26649.1|26669.5|26639.5|0
1762821600000|2025-11-11 00:40:00|26670.6|26640.6|26662.1|26632.1|26671.6|26641.6|26661.6|26631.6|0
1762821900000|2025-11-11 00:45:00|26661.7|26631.7|26656.8|26626.8|26662.4|26632.4|26656.8|26626.8|0
1762822200000|2025-11-11 00:50:00|26657|26627|26655.6|26625.6|26661.3|26631.3|26655|26625|0
1762822500000|2025-11-11 00:55:00|26655.9|26625.9|26667.8|26637.8|26672.2|26642.2|26655.3|26625.3|0
1762822800000|2025-11-11 01:00:00|26668.4|26638.4|26668.2|26638.2|26672.2|26642.2|26666.5|26636.5|0
1762823100000|2025-11-11 01:05:00|26668|26638|26670.4|26640.4|26671.9|26641.9|26666.5|26636.5|0
1762823400000|2025-11-11 01:10:00|26670.7|26640.7|26698.2|26668.2|26699.3|26669.3|26667.6|26637.6|0
1762823700000|2025-11-11 01:15:00|26699.9|26669.9|26759.5|26754.5|26760.2|26755.2|26657.4|26652.4|2488
1762824000000|2025-11-11 01:20:00|26760|26755|26739.8|26734.8|26760.9|26755.9|26735.6|26730.6|1283
1762824300000|2025-11-11 01:25:00|26740.3|26735.3|26751.5|26746.5|26761.2|26756.2|26733.8|26728.8|820
1762824600000|2025-11-11 01:30:00|26749.5|26744.5|26754.9|26749.9|26792|26787|26718.7|26713.7|4481
1762824900000|2025-11-11 01:35:00|26754.4|26749.4|26698.7|26693.7|26764.4|26759.4|26696.8|26691.8|2617
1762825200000|2025-11-11 01:40:00|26698.2|26693.2|26748.2|26743.2|26754.8|26749.8|26693.9|26688.9|2154
1762825500000|2025-11-11 01:45:00|26747.7|26742.7|26711.2|26706.2|26751.7|26746.7|26705|26700|1735
1762825800000|2025-11-11 01:50:00|26710.7|26705.7|26705.6|26700.6|26733.6|26728.6|26705.6|26700.6|1532
1762826100000|2025-11-11 01:55:00|26705.1|26700.1|26712.4|26707.4|26717.2|26712.2|26683.8|26678.8|1429
1762826400000|2025-11-11 02:00:00|26712.9|26707.9|26665.5|26660.5|26728.8|26723.8|26651.3|26646.3|1977
1762826700000|2025-11-11 02:05:00|26665|26660|26695.5|26690.5|26696|26691|26649.4|26644.4|1482
1762827000000|2025-11-11 02:10:00|26695|26690|26644.7|26639.7|26703.5|26698.5|26644.2|26639.2|1306
1762827300000|2025-11-11 02:15:00|26644.2|26639.2|26662|26657|26688.1|26683.1|26643.7|26638.7|1166
1762827600000|2025-11-11 02:20:00|26663|26658|26629.6|26624.6|26670.1|26665.1|26629.3|26624.3|917
1762827900000|2025-11-11 02:25:00|26630.1|26625.1|26616.8|26611.8|26634|26629|26608.5|26603.5|1389
1762828200000|2025-11-11 02:30:00|26615.8|26610.8|26631.7|26626.7|26636.1|26631.1|26588.1|26583.1|1304
1762828500000|2025-11-11 02:35:00|26630.7|26625.7|26635.9|26630.9|26642.7|26637.7|26616.4|26611.4|834
1762828800000|2025-11-11 02:40:00|26635.4|26630.4|26606.2|26601.2|26637.4|26632.4|26599.1|26594.1|1005
1762829100000|2025-11-11 02:45:00|26605.7|26600.7|26567.5|26562.5|26607.5|26602.5|26567.5|26562.5|1155
1762829400000|2025-11-11 02:50:00|26567.4|26562.4|26531.9|26526.9|26585.5|26580.5|26531.9|26526.9|1824
1762829700000|2025-11-11 02:55:00|26533.9|26528.9|26531.4|26526.4|26551.1|26546.1|26516|26511|1378
1762830000000|2025-11-11 03:00:00|26531|26526|26541.9|26536.9|26554.8|26549.8|26523.7|26518.7|889
1762830300000|2025-11-11 03:05:00|26542.9|26537.9|26579.4|26574.4|26579.4|26574.4|26542.5|26537.5|730
1762830600000|2025-11-11 03:10:00|26579.9|26574.9|26591.2|26586.2|26596.8|26591.8|26563.8|26558.8|854
1762830900000|2025-11-11 03:15:00|26591.7|26586.7|26577.5|26572.5|26594.3|26589.3|26565.7|26560.7|798
1762831200000|2025-11-11 03:20:00|26578|26573|26592.2|26587.2|26597.5|26592.5|26568.4|26563.4|490
1762831500000|2025-11-11 03:25:00|26591.7|26586.7|26572.8|26567.8|26600.3|26595.3|26572.8|26567.8|427
1762831800000|2025-11-11 03:30:00|26572.3|26567.3|26574.9|26569.9|26576.4|26571.4|26556.6|26551.6|499
1762832100000|2025-11-11 03:35:00|26575.4|26570.4|26553|26548|26575.4|26570.4|26543.7|26538.7|331
1762832400000|2025-11-11 03:40:00|26553.5|26548.5|26555.6|26550.6|26557.6|26552.6|26539|26534|411
1762832700000|2025-11-11 03:45:00|26555.1|26550.1|26569.3|26564.3|26576.5|26571.5|26553.1|26548.1|498
1762833000000|2025-11-11 03:50:00|26568.8|26563.8|26579.6|26574.6|26584.9|26579.9|26566.6|26561.6|376
1762833300000|2025-11-11 03:55:00|26577.6|26572.6|26600.8|26595.8|26603.6|26598.6|26577.1|26572.1|464
1762833600000|2025-11-11 04:00:00|26612.7|26582.7|26610.1|26580.1|26614.9|26584.9|26610|26580|0
1762833900000|2025-11-11 04:05:00|26610|26580|26607.7|26577.7|26610|26580|26603.1|26573.1|0
1762834200000|2025-11-11 04:10:00|26607.1|26577.1|26606.4|26576.4|26608.1|26578.1|26601.1|26571.1|0
1762834500000|2025-11-11 04:15:00|26606.1|26576.1|26603.4|26573.4|26607.6|26577.6|26603.2|26573.2|0
1762834800000|2025-11-11 04:20:00|26603.1|26573.1|26600.9|26570.9|26604.7|26574.7|26599.6|26569.6|0
1762835100000|2025-11-11 04:25:00|26601.4|26571.4|26596|26566|26601.4|26571.4|26593.3|26563.3|0
1762835400000|2025-11-11 04:30:00|26595.6|26565.6|26600.7|26570.7|26600.7|26570.7|26595|26565|0
1762835700000|2025-11-11 04:35:00|26600.4|26570.4|26594.8|26564.8|26600.7|26570.7|26593|26563|0
1762836000000|2025-11-11 04:40:00|26595.1|26565.1|26594.9|26564.9|26598.3|26568.3|26594.1|26564.1|0
1762836300000|2025-11-11 04:45:00|26595.2|26565.2|26593.6|26563.6|26596.1|26566.1|26593.6|26563.6|0
1762836600000|2025-11-11 04:50:00|26593.7|26563.7|26585.9|26555.9|26593.7|26563.7|26585.8|26555.8|0
1762836900000|2025-11-11 04:55:00|26586.5|26556.5|26586.5|26556.5|26590.3|26560.3|26583.4|26553.4|9
1762837200000|2025-11-11 05:00:00|26586.2|26556.2|26556.2|26551.2|26593.4|26588.4|26550.7|26545.7|1336
1762837500000|2025-11-11 05:05:00|26556.7|26551.7|26552.3|26547.3|26569.6|26564.6|26538.6|26533.6|803
1762837800000|2025-11-11 05:10:00|26551.8|26546.8|26551.5|26546.5|26567.1|26562.1|26525.3|26520.3|1062
1762838100000|2025-11-11 05:15:00|26551|26546|26535.1|26530.1|26556.7|26551.7|26529.9|26524.9|764
1762838400000|2025-11-11 05:20:00|26534.1|26529.1|26550.1|26545.1|26550.6|26545.6|26516.6|26511.6|841
1762838700000|2025-11-11 05:25:00|26551.6|26546.6|26555.5|26550.5|26561.5|26556.5|26543.7|26538.7|483
1762839000000|2025-11-11 05:30:00|26556|26551|26565.9|26560.9|26588.9|26583.9|26553.8|26548.8|765
1762839300000|2025-11-11 05:35:00|26566.9|26561.9|26565.1|26560.1|26576.8|26571.8|26555.1|26550.1|468
1762839600000|2025-11-11 05:40:00|26563.6|26558.6|26574.4|26569.4|26583.9|26578.9|26563.6|26558.6|521
1762839900000|2025-11-11 05:45:00|26575.4|26570.4|26597.3|26592.3|26598.6|26593.6|26565.2|26560.2|522
1762840200000|2025-11-11 05:50:00|26598.8|26593.8|26597.6|26592.6|26613.8|26608.8|26577.7|26572.7|730
1762840500000|2025-11-11 05:55:00|26597.1|26592.1|26546.2|26541.2|26597.6|26592.6|26545.2|26540.2|692
1762840800000|2025-11-11 06:00:00|26546.7|26541.7|26562.3|26557.3|26567.7|26562.7|26535|26530|971
1762841100000|2025-11-11 06:05:00|26562.8|26557.8|26587.5|26582.5|26591.3|26586.3|26554.9|26549.9|468
1762841400000|2025-11-11 06:10:00|26588.5|26583.5|26591.6|26586.6|26605.6|26600.6|26584.5|26579.5|631
1762841700000|2025-11-11 06:15:00|26591.1|26586.1|26604.2|26599.2|26611.1|26606.1|26585.5|26580.5|432
1762842000000|2025-11-11 06:20:00|26603.7|26598.7|26628.5|26623.5|26640.1|26635.1|26601.2|26596.2|984
1762842300000|2025-11-11 06:25:00|26629|26624|26610.6|26605.6|26634.2|26629.2|26605|26600|617
1762842600000|2025-11-11 06:30:00|26609.6|26604.6|26594.5|26589.5|26613.1|26608.1|26594.5|26589.5|486
1762842900000|2025-11-11 06:35:00|26595.5|26590.5|26590.6|26585.6|26617.5|26612.5|26589.6|26584.6|444
1762843200000|2025-11-11 06:40:00|26590.1|26585.1|26596.3|26591.3|26611.8|26606.8|26588.2|26583.2|400
1762843500000|2025-11-11 06:45:00|26595.8|26590.8|26585.7|26580.7|26598.8|26593.8|26579.4|26574.4|434
1762843800000|2025-11-11 06:50:00|26585.2|26580.2|26615.2|26610.2|26616.4|26611.4|26585.2|26580.2|406
1762844100000|2025-11-11 06:55:00|26615.7|26610.7|26620.9|26615.9|26624.4|26619.4|26614|26609|489
1762844400000|2025-11-11 07:00:00|26621.4|26616.4|26613.3|26608.3|26623.4|26618.4|26594.1|26589.1|625
1762844700000|2025-11-11 07:05:00|26613.8|26608.8|26610.2|26605.2|26622.4|26617.4|26607.8|26602.8|364
1762845000000|2025-11-11 07:10:00|26609.7|26604.7|26648.7|26643.7|26649.5|26644.5|26607.7|26602.7|635
1762845300000|2025-11-11 07:15:00|26649.2|26644.2|26682.7|26677.7|26697.9|26692.9|26649.2|26644.2|1479
1762845600000|2025-11-11 07:20:00|26680.7|26675.7|26679.2|26674.2|26704.4|26699.4|26674.7|26669.7|880
1762845900000|2025-11-11 07:25:00|26679.7|26674.7|26654.4|26649.4|26683.2|26678.2|26654|26649|690
1762846200000|2025-11-11 07:30:00|26654.9|26649.9|26673.9|26668.9|26676.7|26671.7|26654.9|26649.9|411
1762846500000|2025-11-11 07:35:00|26672.4|26667.4|26677.2|26672.2|26686.6|26681.6|26671.4|26666.4|443
1762846800000|2025-11-11 07:40:00|26676.6|26671.6|26703|26698|26703.5|26698.5|26673.4|26668.4|768
1762847100000|2025-11-11 07:45:00|26704|26699|26684.4|26679.4|26718|26713|26677.3|26672.3|1107
1762847400000|2025-11-11 07:50:00|26684.9|26679.9|26694.1|26689.1|26698.8|26693.8|26681.6|26676.6|488
1762847700000|2025-11-11 07:55:00|26693.6|26688.6|26678.3|26673.3|26696.3|26691.3|26678.3|26673.3|881
1762848000000|2025-11-11 08:00:00|26676.6|26671.6|26709.1|26704.1|26709.1|26704.1|26676.6|26671.6|833
1762848300000|2025-11-11 08:05:00|26709.6|26704.6|26704.7|26699.7|26713|26708|26697.3|26692.3|928
1762848600000|2025-11-11 08:10:00|26706.2|26701.2|26724.1|26719.1|26733.7|26728.7|26705.2|26700.2|696
1762848900000|2025-11-11 08:15:00|26723.6|26718.6|26724.3|26719.3|26742.3|26737.3|26721.7|26716.7|771
1762849200000|2025-11-11 08:20:00|26724.8|26719.8|26713.1|26708.1|26731.1|26726.1|26709.6|26704.6|343
1762849500000|2025-11-11 08:25:00|26712.6|26707.6|26720.3|26715.3|26723.3|26718.3|26710.2|26705.2|515
1762849800000|2025-11-11 08:30:00|26732.3|26702.3|26731.1|26701.1|26736.4|26706.4|26730|26700|1
1762850100000|2025-11-11 08:35:00|26730.8|26700.8|26729.4|26699.4|26733.5|26703.5|26726.9|26696.9|0
1762850400000|2025-11-11 08:40:00|26729.7|26699.7|26726.8|26696.8|26730.6|26700.6|26724.3|26694.3|0
1762850700000|2025-11-11 08:45:00|26727.1|26697.1|26731.4|26701.4|26732.5|26702.5|26724.4|26694.4|0
1762851000000|2025-11-11 08:50:00|26731.2|26701.2|26728.2|26698.2|26731.6|26701.6|26726.2|26696.2|0
1762851300000|2025-11-11 08:55:00|26727.9|26697.9|26714.8|26684.8|26730.7|26700.7|26713.6|26683.6|0
1762851600000|2025-11-11 09:00:00|26715.3|26685.3|26720.2|26690.2|26720.4|26690.4|26711.4|26681.4|0
1762851900000|2025-11-11 09:05:00|26720.4|26690.4|26721.3|26691.3|26723.6|26693.6|26717.4|26687.4|0
1762852200000|2025-11-11 09:10:00|26721.6|26691.6|26714.3|26684.3|26721.6|26691.6|26710.2|26680.2|0
1762852500000|2025-11-11 09:15:00|26714.6|26684.6|26736.8|26728.8|26742.4|26734.4|26709.7|26684.6|281
1762852800000|2025-11-11 09:20:00|26736.3|26728.3|26741.7|26733.7|26742.7|26734.7|26727.3|26719.3|160
1762853100000|2025-11-11 09:25:00|26742.2|26734.2|26753.1|26745.1|26760.1|26752.1|26740.7|26732.7|194
1762853400000|2025-11-11 09:30:00|26753.6|26745.6|26743.1|26735.1|26758.3|26750.3|26742.6|26734.6|100
1762853700000|2025-11-11 09:35:00|26742.6|26734.6|26726.5|26718.5|26746.6|26738.6|26725.1|26717.1|101
1762854000000|2025-11-11 09:40:00|26726|26718|26713.7|26705.7|26727.5|26719.5|26705.6|26697.6|112
1762854300000|2025-11-11 09:45:00|26714.2|26706.2|26723.3|26715.3|26727.3|26719.3|26710.1|26702.1|85
1762854600000|2025-11-11 09:50:00|26723.8|26715.8|26728.1|26720.1|26728.6|26720.6|26715.6|26707.6|52
1762854900000|2025-11-11 09:55:00|26727.6|26719.6|26714.6|26706.6|26730.1|26722.1|26709|26701|59
1762855200000|2025-11-11 10:00:00|26714.1|26706.1|26705.6|26697.6|26717.4|26709.4|26705.1|26697.1|85
1762855500000|2025-11-11 10:05:00|26706.1|26698.1|26713.7|26705.7|26722.3|26714.3|26704.6|26696.6|64
1762855800000|2025-11-11 10:10:00|26713.2|26705.2|26730|26722|26732.8|26724.8|26707.3|26699.3|58
1762856100000|2025-11-11 10:15:00|26729.5|26721.5|26721.9|26713.9|26730.5|26722.5|26717.2|26709.2|42
1762856400000|2025-11-11 10:20:00|26722.9|26714.9|26732.6|26724.6|26734.6|26726.6|26721.4|26713.4|102
1762856700000|2025-11-11 10:25:00|26733.1|26725.1|26737|26729|26738.7|26730.7|26728.6|26720.6|22
1762857000000|2025-11-11 10:30:00|26737.9|26729.9|26734.4|26726.4|26745.1|26737.1|26730.7|26722.7|59
1762857300000|2025-11-11 10:35:00|26734.9|26726.9|26737.8|26729.8|26739.9|26731.9|26730.4|26722.4|35
1762857600000|2025-11-11 10:40:00|26737.3|26729.3|26732.4|26724.4|26737.6|26729.6|26728.7|26720.7|46
1762857900000|2025-11-11 10:45:00|26732.9|26724.9|26732.6|26724.6|26738.7|26730.7|26731|26723|26
1762858200000|2025-11-11 10:50:00|26733.1|26725.1|26737.5|26729.5|26740.5|26732.5|26732.1|26724.1|34
1762858500000|2025-11-11 10:55:00|26737|26729|26740.8|26732.8|26741.3|26733.3|26734.5|26726.5|21
1762858800000|2025-11-11 11:00:00|26741.3|26733.3|26750.8|26742.8|26751.3|26743.3|26737.8|26729.8|38
1762859100000|2025-11-11 11:05:00|26751.3|26743.3|26749.8|26741.8|26758.3|26750.3|26747.7|26739.7|74
1762859400000|2025-11-11 11:10:00|26749.3|26741.3|26754.6|26746.6|26755.1|26747.1|26747.3|26739.3|32
1762859700000|2025-11-11 11:15:00|26754.1|26746.1|26748.9|26740.9|26757.2|26749.2|26745.9|26737.9|22
1762860000000|2025-11-11 11:20:00|26748.4|26740.4|26744.4|26736.4|26750.3|26742.3|26741.9|26733.9|46
1762860300000|2025-11-11 11:25:00|26742.4|26734.4|26740.6|26732.6|26743.7|26735.7|26737.1|26729.1|36
1762860600000|2025-11-11 11:30:00|26740.1|26732.1|26734.4|26726.4|26744.2|26736.2|26730.3|26722.3|91
1762860900000|2025-11-11 11:35:00|26733.4|26725.4|26731.3|26723.3|26733.4|26725.4|26721.8|26713.8|67
1762861200000|2025-11-11 11:40:00|26730.3|26722.3|26726.7|26718.7|26730.3|26722.3|26718.7|26710.7|48
1762861500000|2025-11-11 11:45:00|26726.2|26718.2|26725.7|26717.7|26730.7|26722.7|26718.2|26710.2|55
1762861800000|2025-11-11 11:50:00|26726.2|26718.2|26731.9|26723.9|26736.7|26728.7|26726.2|26718.2|67
1762862100000|2025-11-11 11:55:00|26732.4|26724.4|26742.5|26734.5|26743.5|26735.5|26732.4|26724.4|40
1762862400000|2025-11-11 12:00:00|26740.5|26732.5|26743.2|26735.2|26751.4|26743.4|26735.4|26727.4|38
1762862700000|2025-11-11 12:05:00|26743.7|26735.7|26749.3|26741.3|26753.3|26745.3|26740.7|26732.7|18
1762863000000|2025-11-11 12:10:00|26748.8|26740.8|26757.8|26749.8|26758.8|26750.8|26746.8|26738.8|52
1762863300000|2025-11-11 12:15:00|26758.3|26750.3|26748|26740|26758.3|26750.3|26747|26739|46
1762863600000|2025-11-11 12:20:00|26747.5|26739.5|26755.1|26747.1|26759.3|26751.3|26747.3|26739.3|22
1762863900000|2025-11-11 12:25:00|26755.6|26747.6|26753.6|26745.6|26760.9|26752.9|26752.1|26744.1|45
1762864200000|2025-11-11 12:30:00|26753.1|26745.1|26751.9|26743.9|26756.3|26748.3|26748.3|26740.3|37
1762864500000|2025-11-11 12:35:00|26751.4|26743.4|26741.6|26733.6|26754.9|26746.9|26740.6|26732.6|34
1762864800000|2025-11-11 12:40:00|26742.1|26734.1|26744.5|26736.5|26748|26740|26739.3|26731.3|101
1762865100000|2025-11-11 12:45:00|26745|26737|26735.3|26727.3|26747.2|26739.2|26734.8|26726.8|43
1762865400000|2025-11-11 12:50:00|26735.8|26727.8|26742.2|26734.2|26750.3|26742.3|26732.9|26724.9|76
1762865700000|2025-11-11 12:55:00|26742.7|26734.7|26734.7|26726.7|26744.2|26736.2|26733.2|26725.2|43
1762866000000|2025-11-11 13:00:00|26735.7|26727.7|26741.7|26733.7|26744.8|26736.8|26734.6|26726.6|33
1762866300000|2025-11-11 13:05:00|26742.2|26734.2|26750.2|26742.2|26751.7|26743.7|26738.7|26730.7|36
1762866600000|2025-11-11 13:10:00|26750.7|26742.7|26764.6|26756.6|26767.8|26759.8|26750.2|26742.2|121
1762866900000|2025-11-11 13:15:00|26765.1|26757.1|26767.7|26759.7|26768.1|26760.1|26760.7|26752.7|70
1762867200000|2025-11-11 13:20:00|26767.2|26759.2|26779.4|26771.4|26781.8|26773.8|26766.8|26758.8|225
1762867500000|2025-11-11 13:25:00|26779.9|26771.9|26775.4|26767.4|26792.3|26784.3|26773|26765|316
1762867800000|2025-11-11 13:30:00|26776.9|26768.9|26786.2|26778.2|26788.1|26780.1|26774.8|26766.8|125
1762868100000|2025-11-11 13:35:00|26785.2|26777.2|26781.4|26773.4|26789.4|26781.4|26781.3|26773.3|111
1762868400000|2025-11-11 13:40:00|26781.9|26773.9|26785.2|26777.2|26786.3|26778.3|26774.6|26766.6|134
1762868700000|2025-11-11 13:45:00|26785.7|26777.7|26776.1|26768.1|26786.2|26778.2|26775.6|26767.6|52
1762869000000|2025-11-11 13:50:00|26775.6|26767.6|26777.5|26769.5|26779.5|26771.5|26773.5|26765.5|48
1762869300000|2025-11-11 13:55:00|26778.5|26770.5|26775.1|26767.1|26783|26775|26774.6|26766.6|77
1762869600000|2025-11-11 14:00:00|26775.6|26767.6|26774.3|26766.3|26779.6|26771.6|26772.9|26764.9|66
1762869900000|2025-11-11 14:05:00|26774.8|26766.8|26777.4|26769.4|26780.1|26772.1|26769.2|26761.2|81
1762870200000|2025-11-11 14:10:00|26777.9|26769.9|26780.7|26772.7|26784.7|26776.7|26773.2|26765.2|68
1762870500000|2025-11-11 14:15:00|26780.2|26772.2|26777.2|26769.2|26782.7|26774.7|26773.9|26765.9|68
1762870800000|2025-11-11 14:20:00|26777.7|26769.7|26779.8|26771.8|26787|26779|26774.7|26766.7|79
1762871100000|2025-11-11 14:25:00|26780.3|26772.3|26790.3|26782.3|26794.5|26786.5|26778.2|26770.2|135
1762871400000|2025-11-11 14:30:00|26789.8|26781.8|26801.9|26793.9|26802.9|26794.9|26772.7|26764.7|731
1762871700000|2025-11-11 14:35:00|26800.9|26792.9|26813.8|26805.8|26850.2|26842.2|26799.8|26791.8|1090
1762872000000|2025-11-11 14:40:00|26814.3|26806.3|26800.7|26792.7|26816.7|26808.7|26793.1|26785.1|350
1762872300000|2025-11-11 14:45:00|26801.2|26793.2|26793.1|26785.1|26818.4|26810.4|26789.8|26781.8|284
1762872600000|2025-11-11 14:50:00|26792.6|26784.6|26788.8|26780.8|26792.6|26784.6|26767.9|26759.9|398
1762872900000|2025-11-11 14:55:00|26788.3|26780.3|26811|26803|26815.7|26807.7|26782|26774|268
1762873200000|2025-11-11 15:00:00|26809|26801|26793.1|26785.1|26813.8|26805.8|26789.7|26781.7|168
1762873500000|2025-11-11 15:05:00|26792.6|26784.6|26793.6|26785.6|26798.1|26790.1|26775.5|26767.5|230
1762873800000|2025-11-11 15:10:00|26794.1|26786.1|26780.4|26772.4|26799.2|26791.2|26774.4|26766.4|174
1762874100000|2025-11-11 15:15:00|26780.9|26772.9|26773.1|26765.1|26786.1|26778.1|26766.2|26758.2|293
1762874400000|2025-11-11 15:20:00|26774.1|26766.1|26786.1|26778.1|26789.1|26781.1|26769.6|26761.6|221
1762874700000|2025-11-11 15:25:00|26786.6|26778.6|26783.2|26775.2|26795.9|26787.9|26773.8|26765.8|334
1762875000000|2025-11-11 15:30:00|26782.7|26774.7|26755.5|26747.5|26794.8|26786.8|26751.8|26743.8|319
1762875300000|2025-11-11 15:35:00|26756|26748|26770.9|26762.9|26772|26764|26722.1|26714.1|496
1762875600000|2025-11-11 15:40:00|26771.4|26763.4|26776|26768|26783.7|26775.7|26765.3|26757.3|163
1762875900000|2025-11-11 15:45:00|26775.5|26767.5|26757.7|26749.7|26778.1|26770.1|26750.7|26742.7|150
1762876200000|2025-11-11 15:50:00|26757.2|26749.2|26756.1|26748.1|26771.6|26763.6|26746.6|26738.6|183
1762876500000|2025-11-11 15:55:00|26753.6|26745.6|26748.1|26740.1|26760.1|26752.1|26736.8|26728.8|188
1762876800000|2025-11-11 16:00:00|26746.7|26738.7|26765|26757|26772.1|26764.1|26746.7|26738.7|179
1762877100000|2025-11-11 16:05:00|26764.5|26756.5|26740.8|26732.8|26772.7|26764.7|26738.8|26730.8|90
1762877400000|2025-11-11 16:10:00|26740.3|26732.3|26754.5|26746.5|26757.5|26749.5|26738.9|26730.9|133
1762877700000|2025-11-11 16:15:00|26755|26747|26774.9|26766.9|26778.4|26770.4|26754.5|26746.5|145
1762878000000|2025-11-11 16:20:00|26775.4|26767.4|26786.9|26778.9|26788.3|26780.3|26772.4|26764.4|126
1762878300000|2025-11-11 16:25:00|26787.4|26779.4|26755.4|26747.4|26787.9|26779.9|26746.9|26738.9|216
1762878600000|2025-11-11 16:30:00|26754.9|26746.9|26765.3|26757.3|26767.8|26759.8|26743.4|26735.4|111
1762878900000|2025-11-11 16:35:00|26764.8|26756.8|26762.8|26754.8|26775.8|26767.8|26757.8|26749.8|116
1762879200000|2025-11-11 16:40:00|26763.3|26755.3|26762.1|26754.1|26774.9|26766.9|26757.8|26749.8|66
1762879500000|2025-11-11 16:45:00|26762.6|26754.6|26760.5|26752.5|26767.6|26759.6|26755.5|26747.5|86
1762879800000|2025-11-11 16:50:00|26761|26753|26762|26754|26763|26755|26750|26742|72
1762880100000|2025-11-11 16:55:00|26762.5|26754.5|26763|26755|26770|26762|26757|26749|111
1762880400000|2025-11-11 17:00:00|26761|26753|26780|26772|26783.3|26775.3|26759|26751|127
1762880700000|2025-11-11 17:05:00|26779.5|26771.5|26786.6|26778.6|26792.8|26784.8|26778.8|26770.8|109
1762881000000|2025-11-11 17:10:00|26787.1|26779.1|26780.1|26772.1|26789.6|26781.6|26772.6|26764.6|74
1762881300000|2025-11-11 17:15:00|26781.1|26773.1|26789.9|26781.9|26792.4|26784.4|26780.6|26772.6|40
1762881600000|2025-11-11 17:20:00|26790.4|26782.4|26792.9|26784.9|26802.3|26794.3|26789|26781|77
1762881900000|2025-11-11 17:25:00|26792.4|26784.4|26783.6|26775.6|26792.9|26784.9|26780.6|26772.6|80
1762882200000|2025-11-11 17:30:00|26784.1|26776.1|26784.6|26776.6|26790.1|26782.1|26782.6|26774.6|53
1762882500000|2025-11-11 17:35:00|26784.1|26776.1|26780.3|26772.3|26788.9|26780.9|26774.6|26766.6|67
1762882800000|2025-11-11 17:40:00|26780.8|26772.8|26781.6|26773.6|26786.8|26778.8|26775.2|26767.2|35
1762883100000|2025-11-11 17:45:00|26782.1|26774.1|26790.2|26782.2|26792.7|26784.7|26777.1|26769.1|71
1762883400000|2025-11-11 17:50:00|26789.7|26781.7|26790.2|26782.2|26798.2|26790.2|26786.1|26778.1|100
1762883700000|2025-11-11 17:55:00|26789.7|26781.7|26789.8|26781.8|26795.2|26787.2|26785.3|26777.3|68
1762884000000|2025-11-11 18:00:00|26789.3|26781.3|26797.3|26789.3|26800.5|26792.5|26789.3|26781.3|46
1762884300000|2025-11-11 18:05:00|26799.3|26791.3|26795.2|26787.2|26807.8|26799.8|26795.2|26787.2|99
1762884600000|2025-11-11 18:10:00|26795.7|26787.7|26801.7|26793.7|26804.8|26796.8|26794.3|26786.3|39
1762884900000|2025-11-11 18:15:00|26802.2|26794.2|26817.7|26809.7|26818.7|26810.7|26801.2|26793.2|62
1762885200000|2025-11-11 18:20:00|26818.2|26810.2|26814.2|26806.2|26828.7|26820.7|26811.7|26803.7|122
1762885500000|2025-11-11 18:25:00|26815.2|26807.2|26819.3|26811.3|26822.3|26814.3|26811.7|26803.7|74
1762885800000|2025-11-11 18:30:00|26819.8|26811.8|26818.3|26810.3|26826.8|26818.8|26813.8|26805.8|81
1762886100000|2025-11-11 18:35:00|26817.8|26809.8|26821.8|26813.8|26824.7|26816.7|26807|26799|44
1762886400000|2025-11-11 18:40:00|26822.3|26814.3|26836.7|26828.7|26836.7|26828.7|26821.8|26813.8|138
1762886700000|2025-11-11 18:45:00|26836.2|26828.2|26840.5|26832.5|26844.1|26836.1|26831.6|26823.6|110
1762887000000|2025-11-11 18:50:00|26840|26832|26837.5|26829.5|26840.5|26832.5|26831.5|26823.5|123
1762887300000|2025-11-11 18:55:00|26837|26829|26854.8|26824.8|26854.8|26837.6|26833.4|26824.6|131
1762887600000|2025-11-11 19:00:00|26854.6|26824.6|26855.5|26825.5|26856.2|26826.2|26852.2|26822.2|0
1762887900000|2025-11-11 19:05:00|26855.6|26825.6|26847.4|26817.4|26856.2|26826.2|26846.5|26816.5|0
1762888200000|2025-11-11 19:10:00|26847.6|26817.6|26853.6|26823.6|26854.2|26824.2|26847.3|26817.3|0
1762888500000|2025-11-11 19:15:00|26853.7|26823.7|26860.7|26830.7|26862.7|26832.7|26853.7|26823.7|0
1762888800000|2025-11-11 19:20:00|26860.8|26830.8|26856|26826|26861|26831|26849|26819|0
1762889100000|2025-11-11 19:25:00|26855.9|26825.9|26856.7|26826.7|26857.7|26827.7|26855.4|26825.4|0
1762889400000|2025-11-11 19:30:00|26856.8|26826.8|26854.9|26824.9|26862.1|26832.1|26852.6|26822.6|0
1762889700000|2025-11-11 19:35:00|26855|26825|26849|26819|26855.2|26825.2|26844.5|26814.5|0
1762890000000|2025-11-11 19:40:00|26849.3|26819.3|26837.1|26807.1|26849.8|26819.8|26836.9|26806.9|0
1762890300000|2025-11-11 19:45:00|26833.1|26803.1|26829.1|26799.1|26833.4|26803.4|26823.7|26793.7|0
1762890600000|2025-11-11 19:50:00|26829.2|26799.2|26823.2|26793.2|26829.2|26799.2|26820.7|26790.7|0
1762890900000|2025-11-11 19:55:00|26823.3|26793.3|26818.7|26788.7|26823.4|26793.4|26812.3|26782.3|0
1762891200000|2025-11-11 20:00:00|26818.8|26788.8|26829.4|26799.4|26829.7|26799.7|26818.4|26788.4|0
1762891500000|2025-11-11 20:05:00|26829.2|26799.2|26819.6|26789.6|26831.1|26801.1|26819.3|26789.3|0
1762891800000|2025-11-11 20:10:00|26819.5|26789.5|26818.2|26788.2|26821.8|26791.8|26818.2|26788.2|0
1762892100000|2025-11-11 20:15:00|26818.3|26788.3|26803.4|26773.4|26818.3|26788.3|26801|26771|0
1762892400000|2025-11-11 20:20:00|26803.9|26773.9|26792.9|26762.9|26804.7|26774.7|26792.8|26762.8|0
1762892700000|2025-11-11 20:25:00|26792.8|26762.8|26795.2|26765.2|26796.1|26766.1|26786.3|26756.3|0
1762893000000|2025-11-11 20:30:00|26794.9|26764.9|26783.3|26753.3|26795|26765|26783.3|26753.3|0
1762893300000|2025-11-11 20:35:00|26783.2|26753.2|26792.6|26762.6|26795|26765|26782.8|26752.8|0
1762893600000|2025-11-11 20:40:00|26792.5|26762.5|26798.4|26768.4|26800|26770|26791.8|26761.8|0
1762893900000|2025-11-11 20:45:00|26798.3|26768.3|26800.8|26770.8|26801.3|26771.3|26792.9|26762.9|0
1762894200000|2025-11-11 20:50:00|26800.7|26770.7|26801.1|26771.1|26805|26775|26800.7|26770.7|0
1762894500000|2025-11-11 20:55:00|26800.8|26770.8|26790.4|26760.4|26800.8|26770.8|26778.3|26748.3|0
1762894800000|2025-11-11 21:00:00|26791.3|26761.3|26793.2|26763.2|26795.8|26765.8|26783|26753|0
1762895100000|2025-11-11 21:05:00|26792.6|26762.6|26798.7|26768.7|26799|26769|26792|26762|0
1762895400000|2025-11-11 21:10:00|26798.2|26768.2|26805.6|26775.6|26805.6|26775.6|26797|26767|0
1762895700000|2025-11-11 21:15:00|26805.9|26775.9|26806.3|26776.3|26809.3|26779.3|26803.5|26773.5|0
1762896000000|2025-11-11 21:20:00|26804.2|26774.2|26800.6|26770.6|26809.1|26779.1|26800.6|26770.6|0
1762896300000|2025-11-11 21:25:00|26800.3|26770.3|26801|26771|26803|26773|26797.9|26767.9|0
1762896600000|2025-11-11 21:30:00|26800.4|26770.4|26801.8|26771.8|26802.3|26772.3|26799.3|26769.3|0
1762896900000|2025-11-11 21:35:00|26801.2|26771.2|26797.6|26767.6|26802.1|26772.1|26797.6|26767.6|0
1762897200000|2025-11-11 21:40:00|26798.2|26768.2|26803.3|26773.3|26803.7|26773.7|26797.2|26767.2|0
1762897500000|2025-11-11 21:45:00|26803.2|26773.2|26797.2|26767.2|26803.2|26773.2|26797.2|26767.2|0
1762897800000|2025-11-11 21:50:00|26796.7|26766.7|26798.5|26768.5|26799.3|26769.3|26796.6|26766.6|0
1762898100000|2025-11-11 21:55:00|26797.9|26767.9|26806.4|26776.4|26808.2|26778.2|26795.4|26765.4|0
1762898400000|2025-11-11 22:00:00|26807.6|26777.6|26806|26776|26807.9|26777.9|26805.3|26775.3|0
1762898700000|2025-11-11 22:05:00|26805.8|26775.8|26806.5|26776.5|26806.5|26776.5|26803.9|26773.9|0
1762899000000|2025-11-11 22:10:00|26806.7|26776.7|26806.3|26776.3|26807.3|26777.3|26805.6|26775.6|0
1762899300000|2025-11-11 22:15:00|26806.2|26776.2|26806.4|26776.4|26806.4|26776.4|26806.2|26776.2|0
1762899600000|2025-11-11 22:20:00|26806.3|26776.3|26805.6|26775.6|26806.3|26776.3|26805.6|26775.6|0
1762899900000|2025-11-11 22:25:00|26804.2|26774.2|26805.5|26775.5|26805.5|26775.5|26804.2|26774.2|0
1762900200000|2025-11-11 22:30:00|26804.4|26774.4|26805.4|26775.4|26805.5|26775.5|26804.3|26774.3|0
1762900500000|2025-11-11 22:35:00|26805.5|26775.5|26805.6|26775.6|26805.7|26775.7|26805.5|26775.5|0
1762900800000|2025-11-11 22:40:00|26805.7|26775.7|26805.9|26775.9|26805.9|26775.9|26805.6|26775.6|0
1762901100000|2025-11-11 22:45:00|26804.8|26774.8|26806.3|26776.3|26806.3|26776.3|26804.4|26774.4|0
1762901400000|2025-11-11 22:50:00|26805.1|26775.1|26806.6|26776.6|26806.7|26776.7|26805.1|26775.1|0
1762901700000|2025-11-11 22:55:00|26806.3|26776.3|26806.7|26776.7|26807.2|26777.2|26805.3|26775.3|0
1762902000000|2025-11-11 23:00:00|26806.3|26776.3|26807.2|26777.2|26810.4|26780.4|26802.8|26772.8|0
1762902300000|2025-11-11 23:05:00|26806.9|26776.9|26811|26781|26811.9|26781.9|26801.2|26771.2|0
1762902600000|2025-11-11 23:10:00|26810.7|26780.7|26807.4|26777.4|26811.2|26781.2|26799.3|26769.3|0
1762902900000|2025-11-11 23:15:00|26807.1|26777.1|26808.5|26778.5|26810.7|26780.7|26803.2|26773.2|0
1762903200000|2025-11-11 23:20:00|26808.2|26778.2|26818.4|26788.4|26820.4|26790.4|26808.2|26778.2|0
1762903500000|2025-11-11 23:25:00|26818.5|26788.5|26818.5|26788.5|26820.5|26790.5|26816.9|26786.9|0
1762903800000|2025-11-11 23:30:00|26818.8|26788.8|26819|26789|26819.7|26789.7|26813.6|26783.6|0
1762904100000|2025-11-11 23:35:00|26819.6|26789.6|26820.1|26790.1|26821.5|26791.5|26818.5|26788.5|0
1762904400000|2025-11-11 23:40:00|26819.8|26789.8|26824.1|26794.1|26825.9|26795.9|26817.9|26787.9|0
1762904700000|2025-11-11 23:45:00|26824.4|26794.4|26823.4|26793.4|26826.1|26796.1|26821.7|26791.7|0
1762905000000|2025-11-11 23:50:00|26823.7|26793.7|26822|26792|26825.1|26795.1|26820.3|26790.3|0
1762905300000|2025-11-11 23:55:00|26821.7|26791.7|26815.9|26785.9|26823.3|26793.3|26815.9|26785.9|0
1762905600000|2025-11-12 00:00:00|26815.4|26785.4|26822|26792|26826.4|26796.4|26815.4|26785.4|0
1762905900000|2025-11-12 00:05:00|26822.6|26792.6|26819|26789|26823.1|26793.1|26813.9|26783.9|0
1762906200000|2025-11-12 00:10:00|26818.9|26788.9|26810.7|26780.7|26820|26790|26810.4|26780.4|0
1762906500000|2025-11-12 00:15:00|26810.8|26780.8|26820.5|26790.5|26823.3|26793.3|26808.6|26778.6|0
1762906800000|2025-11-12 00:20:00|26820.8|26790.8|26824.4|26794.4|26824.8|26794.8|26818.2|26788.2|0
1762907100000|2025-11-12 00:25:00|26824.6|26794.6|26827|26797|26829.6|26799.6|26823.8|26793.8|0
1762907400000|2025-11-12 00:30:00|26826.7|26796.7|26827.1|26797.1|26828.6|26798.6|26824.2|26794.2|0
1762907700000|2025-11-12 00:35:00|26827.2|26797.2|26825.8|26795.8|26828.5|26798.5|26823.6|26793.6|0
1762908000000|2025-11-12 00:40:00|26825.5|26795.5|26827.1|26797.1|26828.2|26798.2|26823.2|26793.2|0
1762908300000|2025-11-12 00:45:00|26826.1|26796.1|26828.7|26798.7|26829.6|26799.6|26824.9|26794.9|0
1762908600000|2025-11-12 00:50:00|26828.9|26798.9|26813.7|26783.7|26832.3|26802.3|26813.7|26783.7|0
1762908900000|2025-11-12 00:55:00|26814.4|26784.4|26817.7|26787.7|26818.6|26788.6|26814.4|26784.4|0
1762909200000|2025-11-12 01:00:00|26817.2|26787.2|26828.8|26798.8|26830|26800|26814.9|26784.9|0
1762909500000|2025-11-12 01:05:00|26828.9|26798.9|26835.2|26805.2|26838.9|26808.9|26828.9|26798.9|0
1762909800000|2025-11-12 01:10:00|26835.1|26805.1|26838.7|26808.7|26839.9|26809.9|26834.1|26804.1|0
1762910100000|2025-11-12 01:15:00|26838.4|26808.4|26803.4|26798.4|26838.7|26827.1|26790.2|26785.2|1464
1762910400000|2025-11-12 01:20:00|26801.4|26796.4|26776|26771|26802.4|26797.4|26770.5|26765.5|860
1762910700000|2025-11-12 01:25:00|26776.5|26771.5|26793.3|26788.3|26802|26797|26774.5|26769.5|528
1762911000000|2025-11-12 01:30:00|26783.8|26778.8|26773.5|26768.5|26793.1|26788.1|26754.9|26749.9|3650
1762911300000|2025-11-12 01:35:00|26774|26769|26788.1|26783.1|26800.7|26795.7|26763.2|26758.2|1705
1762911600000|2025-11-12 01:40:00|26788.6|26783.6|26851.9|26846.9|26853.5|26848.5|26788.6|26783.6|2312
1762911900000|2025-11-12 01:45:00|26852|26847|26844.5|26839.5|26868.2|26863.2|26841.5|26836.5|2144
1762912200000|2025-11-12 01:50:00|26846.5|26841.5|26876.3|26871.3|26882.1|26877.1|26838.1|26833.1|1909
1762912500000|2025-11-12 01:55:00|26875.6|26870.6|26913.4|26908.4|26920.1|26915.1|26868.6|26863.6|2144
1762912800000|2025-11-12 02:00:00|26913.9|26908.9|26948.9|26943.9|26957.1|26952.1|26913.9|26908.9|2156
1762913100000|2025-11-12 02:05:00|26949.4|26944.4|26971.4|26966.4|26978.8|26973.8|26926.9|26921.9|2337
1762913400000|2025-11-12 02:10:00|26971.9|26966.9|26990.4|26985.4|26991.4|26986.4|26956.9|26951.9|1716
1762913700000|2025-11-12 02:15:00|26990.9|26985.9|26995.8|26990.8|27008.4|27003.4|26987.4|26982.4|1938
1762914000000|2025-11-12 02:20:00|26996.3|26991.3|27003.6|26998.6|27003.6|26998.6|26972.2|26967.2|1542
1762914300000|2025-11-12 02:25:00|27003.1|26998.1|27000.5|26995.5|27008.1|27003.1|26981.7|26976.7|992
1762914600000|2025-11-12 02:30:00|27002|26997|27009.8|27004.8|27032.9|27027.9|26985.3|26980.3|1777
1762914900000|2025-11-12 02:35:00|27010.3|27005.3|27016.7|27011.7|27028.6|27023.6|26998.7|26993.7|1295
1762915200000|2025-11-12 02:40:00|27016.2|27011.2|26985.7|26980.7|27024.4|27019.4|26958.5|26953.5|1803
1762915500000|2025-11-12 02:45:00|26984.2|26979.2|26934.2|26929.2|26986.4|26981.4|26914.6|26909.6|2029
1762915800000|2025-11-12 02:50:00|26935.2|26930.2|26916|26911|26957.6|26952.6|26914|26909|1565
1762916100000|2025-11-12 02:55:00|26916.5|26911.5|26898.5|26893.5|26918.5|26913.5|26880.3|26875.3|1615
1762916400000|2025-11-12 03:00:00|26899|26894|26873.3|26868.3|26903.5|26898.5|26850|26845|1743
1762916700000|2025-11-12 03:05:00|26872.8|26867.8|26860.6|26855.6|26877.7|26872.7|26828.4|26823.4|1733
1762917000000|2025-11-12 03:10:00|26861.1|26856.1|26868.1|26863.1|26879.9|26874.9|26847.6|26842.6|1361
1762917300000|2025-11-12 03:15:00|26867.6|26862.6|26872.8|26867.8|26890.5|26885.5|26854.8|26849.8|1154
1762917600000|2025-11-12 03:20:00|26873.8|26868.8|26898.3|26893.3|26900.1|26895.1|26873.3|26868.3|873
1762917900000|2025-11-12 03:25:00|26897.8|26892.8|26848.5|26843.5|26898.3|26893.3|26847.4|26842.4|853
1762918200000|2025-11-12 03:30:00|26849|26844|26878.5|26873.5|26880|26875|26836.9|26831.9|1004
1762918500000|2025-11-12 03:35:00|26878|26873|26884.6|26879.6|26904.3|26899.3|26877.5|26872.5|568
1762918800000|2025-11-12 03:40:00|26885.1|26880.1|26871.5|26866.5|26885.3|26880.3|26862.6|26857.6|430
1762919100000|2025-11-12 03:45:00|26871|26866|26878|26873|26880.2|26875.2|26863.5|26858.5|328
1762919400000|2025-11-12 03:50:00|26878.5|26873.5|26866.1|26861.1|26883.6|26878.6|26864.7|26859.7|377
1762919700000|2025-11-12 03:55:00|26863.1|26858.1|26868.7|26863.7|26872|26867|26858.7|26853.7|407
1762920000000|2025-11-12 04:00:00|26880.8|26850.8|26877|26847|26881.8|26851.8|26876.7|26846.7|2
1762920300000|2025-11-12 04:05:00|26876.8|26846.8|26878.3|26848.3|26878.3|26848.3|26871.9|26841.9|0
1762920600000|2025-11-12 04:10:00|26877.7|26847.7|26873|26843|26880.4|26850.4|26868.4|26838.4|0
1762920900000|2025-11-12 04:15:00|26873.3|26843.3|26870.6|26840.6|26873.3|26843.3|26868.2|26838.2|0
1762921200000|2025-11-12 04:20:00|26870|26840|26869.3|26839.3|26874.5|26844.5|26868.7|26838.7|0
1762921500000|2025-11-12 04:25:00|26869.6|26839.6|26871.4|26841.4|26871.6|26841.6|26867.8|26837.8|0
1762921800000|2025-11-12 04:30:00|26871.1|26841.1|26869.7|26839.7|26871.4|26841.4|26866.6|26836.6|0
1762922100000|2025-11-12 04:35:00|26870|26840|26866.9|26836.9|26872.9|26842.9|26866.3|26836.3|0
1762922400000|2025-11-12 04:40:00|26866.6|26836.6|26869.8|26839.8|26872.7|26842.7|26866.3|26836.3|0
1762922700000|2025-11-12 04:45:00|26869.7|26839.7|26873.2|26843.2|26874.4|26844.4|26869.2|26839.2|0
1762923000000|2025-11-12 04:50:00|26873.8|26843.8|26872.7|26842.7|26874.5|26844.5|26872.1|26842.1|0
1762923300000|2025-11-12 04:55:00|26872.6|26842.6|26876.6|26846.6|26876.9|26846.9|26872.4|26842.4|19
1762923600000|2025-11-12 05:00:00|26876.9|26846.9|26825.8|26820.8|26876.9|26858.7|26812.6|26807.6|1923
1762923900000|2025-11-12 05:05:00|26826.3|26821.3|26831.7|26826.7|26841.7|26836.7|26821.1|26816.1|877
1762924200000|2025-11-12 05:10:00|26831.2|26826.2|26821.8|26816.8|26849.5|26844.5|26817.3|26812.3|825
1762924500000|2025-11-12 05:15:00|26822.3|26817.3|26796|26791|26829.7|26824.7|26793.6|26788.6|1209
1762924800000|2025-11-12 05:20:00|26795.5|26790.5|26814.2|26809.2|26825.4|26820.4|26788.6|26783.6|767
1762925100000|2025-11-12 05:25:00|26813.7|26808.7|26806.3|26801.3|26817.4|26812.4|26776.3|26771.3|1019
1762925400000|2025-11-12 05:30:00|26807.8|26802.8|26821.4|26816.4|26839.5|26834.5|26799.9|26794.9|819
1762925700000|2025-11-12 05:35:00|26820.9|26815.9|26833.6|26828.6|26837.7|26832.7|26811.7|26806.7|446
1762926000000|2025-11-12 05:40:00|26834.1|26829.1|26863.6|26858.6|26866.1|26861.1|26832.1|26827.1|772
1762926300000|2025-11-12 05:45:00|26863.1|26858.1|26851.3|26846.3|26886|26881|26850.3|26845.3|1344
1762926600000|2025-11-12 05:50:00|26851.8|26846.8|26863.2|26858.2|26872|26867|26849.3|26844.3|471
1762926900000|2025-11-12 05:55:00|26864.2|26859.2|26859.2|26854.2|26871.9|26866.9|26847|26842|547
1762927200000|2025-11-12 06:00:00|26857.7|26852.7|26851.3|26846.3|26868.2|26863.2|26837.9|26832.9|553
1762927500000|2025-11-12 06:05:00|26852.3|26847.3|26875.7|26870.7|26883.7|26878.7|26843.6|26838.6|617
1762927800000|2025-11-12 06:10:00|26875.2|26870.2|26850.3|26845.3|26882.5|26877.5|26844.8|26839.8|517
1762928100000|2025-11-12 06:15:00|26851.8|26846.8|26860.7|26855.7|26860.7|26855.7|26834.7|26829.7|494
1762928400000|2025-11-12 06:20:00|26861.2|26856.2|26867.9|26862.9|26874.6|26869.6|26844.8|26839.8|493
1762928700000|2025-11-12 06:25:00|26867.4|26862.4|26876.3|26871.3|26879.4|26874.4|26857.9|26852.9|461
1762929000000|2025-11-12 06:30:00|26875.8|26870.8|26892.2|26887.2|26913.7|26908.7|26874.3|26869.3|1167
1762929300000|2025-11-12 06:35:00|26892.7|26887.7|26920.2|26915.2|26925.5|26920.5|26889.7|26884.7|712
1762929600000|2025-11-12 06:40:00|26920.7|26915.7|26916.9|26911.9|26922.1|26917.1|26901.4|26896.4|666
1762929900000|2025-11-12 06:45:00|26916.4|26911.4|26914.5|26909.5|26927.1|26922.1|26902.2|26897.2|481
1762930200000|2025-11-12 06:50:00|26914|26909|26924.6|26919.6|26927.5|26922.5|26906.3|26901.3|496
1762930500000|2025-11-12 06:55:00|26923.6|26918.6|26928.4|26923.4|26933|26928|26914.5|26909.5|410
1762930800000|2025-11-12 07:00:00|26929.9|26924.9|26937.1|26932.1|26947.1|26942.1|26928.4|26923.4|632
1762931100000|2025-11-12 07:05:00|26937.6|26932.6|26943.8|26938.8|26951.3|26946.3|26930.5|26925.5|414
1762931400000|2025-11-12 07:10:00|26941.3|26936.3|26921.5|26916.5|26946.3|26941.3|26915.4|26910.4|541
1762931700000|2025-11-12 07:15:00|26922|26917|26914.7|26909.7|26934.4|26929.4|26911.9|26906.9|499
1762932000000|2025-11-12 07:20:00|26915.2|26910.2|26919.8|26914.8|26927.8|26922.8|26911.8|26906.8|762
1762932300000|2025-11-12 07:25:00|26920.3|26915.3|26928.8|26923.8|26931.2|26926.2|26915.3|26910.3|679
1762932600000|2025-11-12 07:30:00|26928.3|26923.3|26919.8|26914.8|26931.8|26926.8|26918|26913|511
1762932900000|2025-11-12 07:35:00|26920.3|26915.3|26926.1|26921.1|26932.5|26927.5|26919.3|26914.3|316
1762933200000|2025-11-12 07:40:00|26926.6|26921.6|26925.6|26920.6|26934.6|26929.6|26918.6|26913.6|641
1762933500000|2025-11-12 07:45:00|26925.1|26920.1|26942.5|26937.5|26943.2|26938.2|26922.6|26917.6|585
1762933800000|2025-11-12 07:50:00|26943|26938|26928.5|26923.5|26943|26938|26926.3|26921.3|692
1762934100000|2025-11-12 07:55:00|26928|26923|26916.1|26911.1|26933|26928|26915|26910|949
1762934400000|2025-11-12 08:00:00|26916.6|26911.6|26905.8|26900.8|26920.1|26915.1|26894.2|26889.2|965
1762934700000|2025-11-12 08:05:00|26905.3|26900.3|26922|26917|26927.3|26922.3|26903.8|26898.8|929
1762935000000|2025-11-12 08:10:00|26921|26916|26929.3|26924.3|26931|26926|26918|26913|625
1762935300000|2025-11-12 08:15:00|26929.8|26924.8|26937|26932|26942.9|26937.9|26928.3|26923.3|658
1762935600000|2025-11-12 08:20:00|26936.5|26931.5|26926.5|26921.5|26943.7|26938.7|26926.5|26921.5|286
1762935900000|2025-11-12 08:25:00|26926|26921|26945.8|26940.8|26950|26945|26919.9|26914.9|740
1762936200000|2025-11-12 08:30:00|26961.4|26931.4|26956.6|26926.6|26964.5|26934.5|26954.1|26924.1|187
1762936500000|2025-11-12 08:35:00|26956.9|26926.9|26955.3|26925.3|26958|26928|26953.9|26923.9|0
1762936800000|2025-11-12 08:40:00|26954.4|26924.4|26983.9|26953.9|26985|26955|26953.4|26923.4|0
1762937100000|2025-11-12 08:45:00|26983.4|26953.4|26982.9|26952.9|26987.5|26957.5|26980.3|26950.3|0
1762937400000|2025-11-12 08:50:00|26983.2|26953.2|26966.2|26936.2|26985.7|26955.7|26964.5|26934.5|0
1762937700000|2025-11-12 08:55:00|26965.9|26935.9|26963.2|26933.2|26967.3|26937.3|26962.1|26932.1|0
1762938000000|2025-11-12 09:00:00|26962.4|26932.4|26962.2|26932.2|26963.1|26933.1|26958.3|26928.3|0
1762938300000|2025-11-12 09:05:00|26962.5|26932.5|26959.5|26929.5|26963.1|26933.1|26956|26926|0
1762938600000|2025-11-12 09:10:00|26959.6|26929.6|26961|26931|26961.4|26931.4|26955.3|26925.3|0
1762938900000|2025-11-12 09:15:00|26938.9|26930.9|26920.2|26912.2|26940.4|26932.4|26911.1|26903.1|286
1762939200000|2025-11-12 09:20:00|26922.2|26914.2|26914.8|26906.8|26924.5|26916.5|26913.6|26905.6|131
1762939500000|2025-11-12 09:25:00|26914.3|26906.3|26910.5|26902.5|26916.3|26908.3|26900.5|26892.5|106
1762939800000|2025-11-12 09:30:00|26910.3|26902.3|26919.7|26911.7|26924.7|26916.7|26910.3|26902.3|108
1762940100000|2025-11-12 09:35:00|26919.2|26911.2|26920.2|26912.2|26923.2|26915.2|26915.7|26907.7|75
1762940400000|2025-11-12 09:40:00|26920.7|26912.7|26917.9|26909.9|26924.7|26916.7|26916.2|26908.2|50
1762940700000|2025-11-12 09:45:00|26917.4|26909.4|26924.8|26916.8|26926.8|26918.8|26914.4|26906.4|150
1762941000000|2025-11-12 09:50:00|26924.3|26916.3|26913|26905|26932.9|26924.9|26912.5|26904.5|184
1762941300000|2025-11-12 09:55:00|26912.5|26904.5|26922.2|26914.2|26924.7|26916.7|26911.3|26903.3|87
1762941600000|2025-11-12 10:00:00|26921.2|26913.2|26924.6|26916.6|26933.1|26925.1|26916.7|26908.7|140
1762941900000|2025-11-12 10:05:00|26924.1|26916.1|26912.8|26904.8|26924.1|26916.1|26909.6|26901.6|86
1762942200000|2025-11-12 10:10:00|26914.3|26906.3|26913.6|26905.6|26914.8|26906.8|26906|26898|81
1762942500000|2025-11-12 10:15:00|26913.1|26905.1|26910.3|26902.3|26914.3|26906.3|26901.7|26893.7|38
1762942800000|2025-11-12 10:20:00|26909.8|26901.8|26897.6|26889.6|26910.3|26902.3|26895|26887|43
1762943100000|2025-11-12 10:25:00|26897.1|26889.1|26887.5|26879.5|26897.1|26889.1|26885.2|26877.2|170
1762943400000|2025-11-12 10:30:00|26888|26880|26886.2|26878.2|26891.1|26883.1|26879.7|26871.7|70
1762943700000|2025-11-12 10:35:00|26885.7|26877.7|26883.1|26875.1|26887.6|26879.6|26875.6|26867.6|90
1762944000000|2025-11-12 10:40:00|26883.6|26875.6|26883.5|26875.5|26895.6|26887.6|26882|26874|99
1762944300000|2025-11-12 10:45:00|26883|26875|26899.7|26891.7|26901.7|26893.7|26883|26875|66
1762944600000|2025-11-12 10:50:00|26900.2|26892.2|26914.4|26906.4|26915.3|26907.3|26898.7|26890.7|72
1762944900000|2025-11-12 10:55:00|26914.9|26906.9|26923.1|26915.1|26925.3|26917.3|26914.9|26906.9|72
1762945200000|2025-11-12 11:00:00|26922.6|26914.6|26912.8|26904.8|26927.8|26919.8|26910.8|26902.8|103
1762945500000|2025-11-12 11:05:00|26913.8|26905.8|26914.3|26906.3|26918.1|26910.1|26911.1|26903.1|46
1762945800000|2025-11-12 11:10:00|26913.8|26905.8|26903.9|26895.9|26914.8|26906.8|26902.9|26894.9|70
1762946100000|2025-11-12 11:15:00|26903.4|26895.4|26911.7|26903.7|26911.7|26903.7|26900.4|26892.4|59
1762946400000|2025-11-12 11:20:00|26911.2|26903.2|26912.5|26904.5|26919|26911|26908.7|26900.7|64
1762946700000|2025-11-12 11:25:00|26912|26904|26911.3|26903.3|26918|26910|26910|26902|58
1762947000000|2025-11-12 11:30:00|26910.8|26902.8|26921.2|26913.2|26923.7|26915.7|26904.1|26896.1|105
1762947300000|2025-11-12 11:35:00|26920.7|26912.7|26921.3|26913.3|26928.6|26920.6|26919.2|26911.2|68
1762947600000|2025-11-12 11:40:00|26921.8|26913.8|26930.6|26922.6|26930.6|26922.6|26915.8|26907.8|57
1762947900000|2025-11-12 11:45:00|26931.1|26923.1|26922.9|26914.9|26931.6|26923.6|26919.8|26911.8|22
1762948200000|2025-11-12 11:50:00|26923.4|26915.4|26925|26917|26927.4|26919.4|26921.9|26913.9|25
1762948500000|2025-11-12 11:55:00|26924.5|26916.5|26933.8|26925.8|26939.3|26931.3|26923|26915|205
1762948800000|2025-11-12 12:00:00|26933.3|26925.3|26944.6|26936.6|26945.6|26937.6|26927.4|26919.4|91
1762949100000|2025-11-12 12:05:00|26944.1|26936.1|26947.5|26939.5|26952.3|26944.3|26940.3|26932.3|180
1762949400000|2025-11-12 12:10:00|26947|26939|26962.5|26954.5|26962.5|26954.5|26944.5|26936.5|131
1762949700000|2025-11-12 12:15:00|26963.4|26955.4|26964.9|26956.9|26969.6|26961.6|26962.4|26954.4|184
1762950000000|2025-11-12 12:20:00|26965.4|26957.4|26958.3|26950.3|26967.6|26959.6|26955.9|26947.9|112
1762950300000|2025-11-12 12:25:00|26958.8|26950.8|26955.4|26947.4|26961.4|26953.4|26954.9|26946.9|47
1762950600000|2025-11-12 12:30:00|26953.9|26945.9|26949|26941|26957.9|26949.9|26947|26939|60
1762950900000|2025-11-12 12:35:00|26949.5|26941.5|26961|26953|26961.9|26953.9|26947.5|26939.5|154
1762951200000|2025-11-12 12:40:00|26961.5|26953.5|26958.2|26950.2|26963|26955|26956.5|26948.5|40
1762951500000|2025-11-12 12:45:00|26958.7|26950.7|26959.9|26951.9|26964.1|26956.1|26957.7|26949.7|32
1762951800000|2025-11-12 12:50:00|26959.4|26951.4|26958.9|26950.9|26960.7|26952.7|26955.9|26947.9|15
1762952100000|2025-11-12 12:55:00|26959.4|26951.4|26967.4|26959.4|26967.4|26959.4|26952.9|26944.9|71
1762952400000|2025-11-12 13:00:00|26968.9|26960.9|26964.8|26956.8|26975.9|26967.9|26955.4|26947.4|210
1762952700000|2025-11-12 13:05:00|26965.3|26957.3|26956.1|26948.1|26965.5|26957.5|26954.5|26946.5|65
1762953000000|2025-11-12 13:10:00|26956.6|26948.6|26942|26934|26959.1|26951.1|26938|26930|81
1762953300000|2025-11-12 13:15:00|26942.5|26934.5|26935.1|26927.1|26942.5|26934.5|26932.6|26924.6|48
1762953600000|2025-11-12 13:20:00|26935.6|26927.6|26950.9|26942.9|26952.9|26944.9|26933.1|26925.1|172
1762953900000|2025-11-12 13:25:00|26951.4|26943.4|26953.2|26945.2|26962.5|26954.5|26950.7|26942.7|165
1762954200000|2025-11-12 13:30:00|26953.7|26945.7|26954.1|26946.1|26958.6|26950.6|26944.2|26936.2|55
1762954500000|2025-11-12 13:35:00|26954.6|26946.6|26953.1|26945.1|26962.1|26954.1|26952.1|26944.1|50
1762954800000|2025-11-12 13:40:00|26952.6|26944.6|26945.9|26937.9|26952.6|26944.6|26937.4|26929.4|140
1762955100000|2025-11-12 13:45:00|26946.4|26938.4|26946.3|26938.3|26954.3|26946.3|26944.9|26936.9|125
1762955400000|2025-11-12 13:50:00|26944.3|26936.3|26934.3|26926.3|26944.8|26936.8|26931.4|26923.4|144
1762955700000|2025-11-12 13:55:00|26933.8|26925.8|26929|26921|26941.9|26933.9|26929|26921|39
1762956000000|2025-11-12 14:00:00|26927.5|26919.5|26916|26908|26930.5|26922.5|26916|26908|111
1762956300000|2025-11-12 14:05:00|26915.5|26907.5|26910.4|26902.4|26915.5|26907.5|26894|26886|190
1762956600000|2025-11-12 14:10:00|26910.9|26902.9|26905.7|26897.7|26914|26906|26900.9|26892.9|119
1762956900000|2025-11-12 14:15:00|26905.2|26897.2|26908.3|26900.3|26910|26902|26901|26893|100
1762957200000|2025-11-12 14:20:00|26908.8|26900.8|26907.2|26899.2|26911.2|26903.2|26896.9|26888.9|137
1762957500000|2025-11-12 14:25:00|26906.7|26898.7|26889|26881|26906.7|26898.7|26884.5|26876.5|187
1762957800000|2025-11-12 14:30:00|26886.5|26878.5|26805.9|26797.9|26890.5|26882.5|26804.9|26796.9|1016
1762958100000|2025-11-12 14:35:00|26803.4|26795.4|26830.8|26822.8|26838.8|26830.8|26799.8|26791.8|669
1762958400000|2025-11-12 14:40:00|26828.8|26820.8|26800.1|26792.1|26830.3|26822.3|26792.7|26784.7|519
1762958700000|2025-11-12 14:45:00|26799.6|26791.6|26798.1|26790.1|26815.7|26807.7|26772.1|26764.1|828
1762959000000|2025-11-12 14:50:00|26797.6|26789.6|26819.8|26811.8|26828.1|26820.1|26797.6|26789.6|445
1762959300000|2025-11-12 14:55:00|26822.8|26814.8|26811.7|26803.7|26824.3|26816.3|26798.4|26790.4|439
1762959600000|2025-11-12 15:00:00|26809.7|26801.7|26811.6|26803.6|26824.2|26816.2|26802.4|26794.4|376
1762959900000|2025-11-12 15:05:00|26812.1|26804.1|26824.3|26816.3|26824.8|26816.8|26786.4|26778.4|328
1762960200000|2025-11-12 15:10:00|26824.5|26816.5|26800.6|26792.6|26824.7|26816.7|26796.3|26788.3|215
1762960500000|2025-11-12 15:15:00|26799.1|26791.1|26803.7|26795.7|26823.2|26815.2|26793.6|26785.6|229
1762960800000|2025-11-12 15:20:00|26802.7|26794.7|26821.6|26813.6|26830.2|26822.2|26802.2|26794.2|324
1762961100000|2025-11-12 15:25:00|26822.6|26814.6|26846.6|26838.6|26852.6|26844.6|26812.1|26804.1|317
1762961400000|2025-11-12 15:30:00|26847.1|26839.1|26838.4|26830.4|26858|26850|26826.6|26818.6|215
1762961700000|2025-11-12 15:35:00|26837.9|26829.9|26843.4|26835.4|26849.6|26841.6|26829.2|26821.2|237
1762962000000|2025-11-12 15:40:00|26843.9|26835.9|26849|26841|26852|26844|26837.4|26829.4|107
1762962300000|2025-11-12 15:45:00|26849.5|26841.5|26841.8|26833.8|26856.3|26848.3|26841.3|26833.3|129
1762962600000|2025-11-12 15:50:00|26842.3|26834.3|26815.9|26807.9|26847.5|26839.5|26812.4|26804.4|158
1762962900000|2025-11-12 15:55:00|26816.4|26808.4|26823.9|26815.9|26835.5|26827.5|26812.7|26804.7|189
1762963200000|2025-11-12 16:00:00|26824.9|26816.9|26820|26812|26837.9|26829.9|26817.2|26809.2|118
1762963500000|2025-11-12 16:05:00|26819.5|26811.5|26839.4|26831.4|26844|26836|26818.5|26810.5|84
1762963800000|2025-11-12 16:10:00|26839.9|26831.9|26830.7|26822.7|26840.4|26832.4|26815.3|26807.3|113
1762964100000|2025-11-12 16:15:00|26831.2|26823.2|26852|26844|26852|26844|26830.6|26822.6|142
1762964400000|2025-11-12 16:20:00|26851|26843|26844.4|26836.4|26863.4|26855.4|26838.4|26830.4|345
1762964700000|2025-11-12 16:25:00|26846.4|26838.4|26856.6|26848.6|26861.5|26853.5|26843.4|26835.4|647
1762965000000|2025-11-12 16:30:00|26857.1|26849.1|26851|26843|26863|26855|26850|26842|268
1762965300000|2025-11-12 16:35:00|26849.5|26841.5|26842.2|26834.2|26853.5|26845.5|26833.5|26825.5|312
1762965600000|2025-11-12 16:40:00|26842.7|26834.7|26848.5|26840.5|26857.9|26849.9|26837.5|26829.5|71
1762965900000|2025-11-12 16:45:00|26849|26841|26831.2|26823.2|26861.5|26853.5|26818.7|26810.7|159
1762966200000|2025-11-12 16:50:00|26831.7|26823.7|26823.1|26815.1|26840.2|26832.2|26820.2|26812.2|94
1762966500000|2025-11-12 16:55:00|26822.6|26814.6|26817.1|26809.1|26835.6|26827.6|26809.6|26801.6|83
1762966800000|2025-11-12 17:00:00|26818.1|26810.1|26822.4|26814.4|26822.4|26814.4|26801.9|26793.9|89
1762967100000|2025-11-12 17:05:00|26822.9|26814.9|26826.5|26818.5|26835.4|26827.4|26821.2|26813.2|33
1762967400000|2025-11-12 17:10:00|26825.5|26817.5|26833.3|26825.3|26836.3|26828.3|26816|26808|73
1762967700000|2025-11-12 17:15:00|26833.8|26825.8|26823.4|26815.4|26844.8|26836.8|26815.5|26807.5|70
1762968000000|2025-11-12 17:20:00|26822.9|26814.9|26827.8|26819.8|26837|26829|26819.9|26811.9|27
1762968300000|2025-11-12 17:25:00|26828.3|26820.3|26820.6|26812.6|26833.3|26825.3|26813.6|26805.6|29
1762968600000|2025-11-12 17:30:00|26818.6|26810.6|26827.1|26819.1|26828.1|26820.1|26817.6|26809.6|14
1762968900000|2025-11-12 17:35:00|26826.6|26818.6|26855.1|26847.1|26857.5|26849.5|26825.6|26817.6|100
1762969200000|2025-11-12 17:40:00|26855.6|26847.6|26844.5|26836.5|26859.6|26851.6|26844.4|26836.4|51
1762969500000|2025-11-12 17:45:00|26845|26837|26829.1|26821.1|26848|26840|26826.3|26818.3|55
1762969800000|2025-11-12 17:50:00|26828.6|26820.6|26844.6|26836.6|26845.1|26837.1|26818.8|26810.8|61
1762970100000|2025-11-12 17:55:00|26844.1|26836.1|26863.2|26855.2|26866.7|26858.7|26841.6|26833.6|75
1762970400000|2025-11-12 18:00:00|26863.7|26855.7|26860.9|26852.9|26866.7|26858.7|26851.5|26843.5|90
1762970700000|2025-11-12 18:05:00|26861.5|26853.5|26851|26843|26862.5|26854.5|26850.5|26842.5|62
1762971000000|2025-11-12 18:10:00|26851.5|26843.5|26866.9|26858.9|26867.4|26859.4|26849.5|26841.5|48
1762971300000|2025-11-12 18:15:00|26866.4|26858.4|26855.9|26847.9|26866.9|26858.9|26853.4|26845.4|39
1762971600000|2025-11-12 18:20:00|26855.4|26847.4|26865.4|26857.4|26867.4|26859.4|26851.9|26843.9|46
1762971900000|2025-11-12 18:25:00|26864.9|26856.9|26866|26858|26870.9|26862.9|26856|26848|68
1762972200000|2025-11-12 18:30:00|26865.5|26857.5|26872.4|26864.4|26876.2|26868.2|26865|26857|71
1762972500000|2025-11-12 18:35:00|26871.4|26863.4|26884.7|26876.7|26888.7|26880.7|26868.4|26860.4|71
1762972800000|2025-11-12 18:40:00|26885.2|26877.2|26880.6|26872.6|26891.7|26883.7|26880.1|26872.1|67
1762973100000|2025-11-12 18:45:00|26879.6|26871.6|26866|26858|26879.6|26871.6|26861|26853|38
1762973400000|2025-11-12 18:50:00|26866.5|26858.5|26877.5|26869.5|26877.5|26869.5|26860|26852|71
1762973700000|2025-11-12 18:55:00|26878|26870|26888.9|26858.9|26888.9|26871.2|26870.6|26858.9|106
1762974000000|2025-11-12 19:00:00|26888.8|26858.8|26885.1|26855.1|26889.2|26859.2|26881.1|26851.1|0
1762974300000|2025-11-12 19:05:00|26884.9|26854.9|26886.8|26856.8|26892.7|26862.7|26883.7|26853.7|0
1762974600000|2025-11-12 19:10:00|26886.6|26856.6|26883.4|26853.4|26887.6|26857.6|26883.2|26853.2|0
1762974900000|2025-11-12 19:15:00|26883.3|26853.3|26877.3|26847.3|26883.4|26853.4|26876.8|26846.8|0
1762975200000|2025-11-12 19:20:00|26877.4|26847.4|26874.4|26844.4|26878.9|26848.9|26867.7|26837.7|0
1762975500000|2025-11-12 19:25:00|26874.5|26844.5|26871.3|26841.3|26876.7|26846.7|26871.2|26841.2|0
1762975800000|2025-11-12 19:30:00|26871.5|26841.5|26869|26839|26873.8|26843.8|26861.6|26831.6|0
1762976100000|2025-11-12 19:35:00|26869.2|26839.2|26875.6|26845.6|26875.8|26845.8|26868.3|26838.3|0
1762976400000|2025-11-12 19:40:00|26875.4|26845.4|26875|26845|26876.6|26846.6|26867.8|26837.8|0
1762976700000|2025-11-12 19:45:00|26874.8|26844.8|26873.9|26843.9|26876.1|26846.1|26873.7|26843.7|0
1762977000000|2025-11-12 19:50:00|26873.8|26843.8|26881.5|26851.5|26881.7|26851.7|26867.3|26837.3|0
1762977300000|2025-11-12 19:55:00|26881.7|26851.7|26866.2|26836.2|26882.5|26852.5|26866|26836|0
1762977600000|2025-11-12 20:00:00|26865.6|26835.6|26862.4|26832.4|26868.4|26838.4|26857.5|26827.5|0
1762977900000|2025-11-12 20:05:00|26862.1|26832.1|26847.1|26817.1|26862.1|26832.1|26845.8|26815.8|0
1762978200000|2025-11-12 20:10:00|26847|26817|26853.3|26823.3|26854.1|26824.1|26846.5|26816.5|0
1762978500000|2025-11-12 20:15:00|26853.4|26823.4|26867.3|26837.3|26869.2|26839.2|26852.5|26822.5|0
1762978800000|2025-11-12 20:20:00|26867.4|26837.4|26869.3|26839.3|26871.9|26841.9|26866.1|26836.1|0
1762979100000|2025-11-12 20:25:00|26869.5|26839.5|26885|26855|26885.6|26855.6|26868.9|26838.9|0
1762979400000|2025-11-12 20:30:00|26885.1|26855.1|26893.5|26863.5|26894.4|26864.4|26883.9|26853.9|0
1762979700000|2025-11-12 20:35:00|26893.7|26863.7|26887.3|26857.3|26897.7|26867.7|26885.8|26855.8|0
1762980000000|2025-11-12 20:40:00|26887.5|26857.5|26893.1|26863.1|26894.9|26864.9|26887.5|26857.5|0
1762980300000|2025-11-12 20:45:00|26893.3|26863.3|26879.7|26849.7|26893.3|26863.3|26876.9|26846.9|0
1762980600000|2025-11-12 20:50:00|26881.3|26851.3|26881.1|26851.1|26886.6|26856.6|26880.5|26850.5|0
1762980900000|2025-11-12 20:55:00|26881.4|26851.4|26886.9|26856.9|26889.6|26859.6|26869.3|26839.3|0
1762981200000|2025-11-12 21:00:00|26889.8|26859.8|26893.5|26863.5|26896.1|26866.1|26887|26857|0
1762981500000|2025-11-12 21:05:00|26894.1|26864.1|26895.1|26865.1|26898.4|26868.4|26892|26862|0
1762981800000|2025-11-12 21:10:00|26895.7|26865.7|26890.7|26860.7|26899.7|26869.7|26890|26860|0
1762982100000|2025-11-12 21:15:00|26891.3|26861.3|26884.1|26854.1|26891.3|26861.3|26883.6|26853.6|0
1762982400000|2025-11-12 21:20:00|26884.7|26854.7|26886|26856|26888|26858|26882.4|26852.4|0
1762982700000|2025-11-12 21:25:00|26885.7|26855.7|26888.8|26858.8|26889.6|26859.6|26885.4|26855.4|0
1762983000000|2025-11-12 21:30:00|26888.6|26858.6|26887.6|26857.6|26889.4|26859.4|26886.1|26856.1|0
1762983300000|2025-11-12 21:35:00|26888.2|26858.2|26888.5|26858.5|26888.5|26858.5|26884.9|26854.9|0
1762983600000|2025-11-12 21:40:00|26887.8|26857.8|26888.7|26858.7|26889.6|26859.6|26885.6|26855.6|0
1762983900000|2025-11-12 21:45:00|26888.1|26858.1|26884.7|26854.7|26888.1|26858.1|26884.1|26854.1|0
1762984200000|2025-11-12 21:50:00|26884.6|26854.6|26877.9|26847.9|26885.6|26855.6|26877.4|26847.4|0
1762984500000|2025-11-12 21:55:00|26877.8|26847.8|26876.4|26846.4|26880.4|26850.4|26876|26846|0
1762984800000|2025-11-12 22:00:00|26877.6|26847.6|26877.1|26847.1|26878.9|26848.9|26876.9|26846.9|0
1762985100000|2025-11-12 22:05:00|26876.5|26846.5|26878.3|26848.3|26878.5|26848.5|26876.3|26846.3|0
1762985400000|2025-11-12 22:10:00|26877.8|26847.8|26877.6|26847.6|26878.3|26848.3|26876.9|26846.9|0
1762985700000|2025-11-12 22:15:00|26877.9|26847.9|26880|26850|26880.1|26850.1|26876.5|26846.5|0
1762986000000|2025-11-12 22:20:00|26879.9|26849.9|26880.7|26850.7|26881|26851|26879.6|26849.6|0
1762986300000|2025-11-12 22:25:00|26881|26851|26880.7|26850.7|26881|26851|26880.7|26850.7|0
1762986600000|2025-11-12 22:30:00|26880.2|26850.2|26880.2|26850.2|26880.6|26850.6|26880.2|26850.2|0
1762986900000|2025-11-12 22:35:00|26881|26851|26881.3|26851.3|26881.6|26851.6|26881|26851|0
1762987200000|2025-11-12 22:40:00|26881.2|26851.2|26881.5|26851.5|26881.6|26851.6|26881.2|26851.2|0
1762987500000|2025-11-12 22:45:00|26881.6|26851.6|26881.6|26851.6|26881.6|26851.6|26881.6|26851.6|0
1762987800000|2025-11-12 22:50:00|26881.3|26851.3|26880.2|26850.2|26881.3|26851.3|26879.9|26849.9|0
1762988100000|2025-11-12 22:55:00|26880|26850|26880.8|26850.8|26881.4|26851.4|26880|26850|0
1762988400000|2025-11-12 23:00:00|26881.6|26851.6|26839.9|26809.9|26884.5|26854.5|26834.4|26804.4|0
1762988700000|2025-11-12 23:05:00|26838.1|26808.1|26848.3|26818.3|26848.3|26818.3|26835.7|26805.7|0
1762989000000|2025-11-12 23:10:00|26848|26818|26851.7|26821.7|26853.6|26823.6|26846.9|26816.9|0
1762989300000|2025-11-12 23:15:00|26851.8|26821.8|26851.4|26821.4|26853.5|26823.5|26848.3|26818.3|0
1762989600000|2025-11-12 23:20:00|26851.6|26821.6|26846.3|26816.3|26854.2|26824.2|26841.9|26811.9|0
1762989900000|2025-11-12 23:25:00|26846|26816|26852.3|26822.3|26853.8|26823.8|26846|26816|0
1762990200000|2025-11-12 23:30:00|26852.2|26822.2|26844.1|26814.1|26854.1|26824.1|26840.4|26810.4|0
1762990500000|2025-11-12 23:35:00|26844.7|26814.7|26845.3|26815.3|26845.9|26815.9|26839.7|26809.7|0
1762990800000|2025-11-12 23:40:00|26845|26815|26853.1|26823.1|26854.6|26824.6|26839.2|26809.2|0
1762991100000|2025-11-12 23:45:00|26852.9|26822.9|26847.1|26817.1|26855.1|26825.1|26843.4|26813.4|0
1762991400000|2025-11-12 23:50:00|26847.3|26817.3|26838.1|26808.1|26848.8|26818.8|26834|26804|0
1762991700000|2025-11-12 23:55:00|26838.3|26808.3|26848.1|26818.1|26849.5|26819.5|26835.3|26805.3|0
1762992000000|2025-11-13 00:00:00|26847.8|26817.8|26856.8|26826.8|26859.1|26829.1|26846|26816|0
1762992300000|2025-11-13 00:05:00|26857.1|26827.1|26870.5|26840.5|26872.6|26842.6|26853.4|26823.4|0
1762992600000|2025-11-13 00:10:00|26869.9|26839.9|26867.8|26837.8|26873.5|26843.5|26861.7|26831.7|0
1762992900000|2025-11-13 00:15:00|26867.2|26837.2|26866.3|26836.3|26873.6|26843.6|26864.7|26834.7|0
1762993200000|2025-11-13 00:20:00|26866|26836|26866.8|26836.8|26873.1|26843.1|26864.8|26834.8|0
1762993500000|2025-11-13 00:25:00|26867.4|26837.4|26859|26829|26870|26840|26858.4|26828.4|0
1762993800000|2025-11-13 00:30:00|26860.1|26830.1|26849.7|26819.7|26865.1|26835.1|26843.2|26813.2|0
1762994100000|2025-11-13 00:35:00|26848.6|26818.6|26850.9|26820.9|26858.3|26828.3|26847.4|26817.4|0
1762994400000|2025-11-13 00:40:00|26851.2|26821.2|26845.4|26815.4|26853.5|26823.5|26844.2|26814.2|0
1762994700000|2025-11-13 00:45:00|26845.1|26815.1|26837.3|26807.3|26845.1|26815.1|26836.2|26806.2|0
1762995000000|2025-11-13 00:50:00|26837.6|26807.6|26842.2|26812.2|26842.2|26812.2|26832.7|26802.7|0
1762995300000|2025-11-13 00:55:00|26843.4|26813.4|26827.8|26797.8|26844.6|26814.6|26824.8|26794.8|0
1762995600000|2025-11-13 01:00:00|26826.7|26796.7|26855|26825|26855.9|26825.9|26824.8|26794.8|0
1762995900000|2025-11-13 01:05:00|26855.6|26825.6|26852.4|26822.4|26893.2|26863.2|26851.9|26821.9|0
1762996200000|2025-11-13 01:10:00|26852.9|26822.9|26834.1|26804.1|26861.1|26831.1|26827.3|26797.3|0
1762996500000|2025-11-13 01:15:00|26860.3|26830.3|26793.5|26788.5|26860.3|26830.3|26778.8|26773.8|1744
1762996800000|2025-11-13 01:20:00|26796|26791|26783.9|26778.9|26810.8|26805.8|26776.9|26771.9|858
1762997100000|2025-11-13 01:25:00|26785.4|26780.4|26763.3|26758.3|26788.5|26783.5|26748.8|26743.8|864
1762997400000|2025-11-13 01:30:00|26762.3|26757.3|26832.2|26827.2|26845.2|26840.2|26761.7|26756.7|3662
1762997700000|2025-11-13 01:35:00|26831.7|26826.7|26859.2|26854.2|26899.3|26894.3|26828.4|26823.4|2543
1762998000000|2025-11-13 01:40:00|26859.7|26854.7|26863.7|26858.7|26888.1|26883.1|26857.6|26852.6|1788
1762998300000|2025-11-13 01:45:00|26865.2|26860.2|26869.1|26864.1|26893.9|26888.9|26859.8|26854.8|1513
1762998600000|2025-11-13 01:50:00|26869.6|26864.6|26838.7|26833.7|26883.4|26878.4|26828.5|26823.5|1732
1762998900000|2025-11-13 01:55:00|26839.7|26834.7|26890.3|26885.3|26890.6|26885.6|26822.5|26817.5|1454
1762999200000|2025-11-13 02:00:00|26889.8|26884.8|26901.7|26896.7|26916|26911|26875.1|26870.1|1843
1762999500000|2025-11-13 02:05:00|26900.2|26895.2|26864.8|26859.8|26903.2|26898.2|26864.8|26859.8|1329
1762999800000|2025-11-13 02:10:00|26864.6|26859.6|26874.7|26869.7|26889.7|26884.7|26845.9|26840.9|1557
1763000100000|2025-11-13 02:15:00|26876.2|26871.2|26823.7|26818.7|26876.7|26871.7|26815.8|26810.8|1390
1763000400000|2025-11-13 02:20:00|26823.3|26818.3|26792|26787|26838.8|26833.8|26784.2|26779.2|2344
1763000700000|2025-11-13 02:25:00|26791|26786|26796.1|26791.1|26808.3|26803.3|26771.3|26766.3|1470
1763001000000|2025-11-13 02:30:00|26795.1|26790.1|26781.1|26776.1|26821.2|26816.2|26779.9|26774.9|1180
1763001300000|2025-11-13 02:35:00|26782.1|26777.1|26790.4|26785.4|26808.1|26803.1|26770.2|26765.2|1077
1763001600000|2025-11-13 02:40:00|26791.9|26786.9|26833.8|26828.8|26850.5|26845.5|26790.4|26785.4|1059
1763001900000|2025-11-13 02:45:00|26834.3|26829.3|26848.7|26843.7|26864.3|26859.3|26818.3|26813.3|990
1763002200000|2025-11-13 02:50:00|26849.7|26844.7|26854.6|26849.6|26856.1|26851.1|26823.8|26818.8|993
1763002500000|2025-11-13 02:55:00|26855.1|26850.1|26842.8|26837.8|26860.3|26855.3|26825|26820|816
1763002800000|2025-11-13 03:00:00|26842.3|26837.3|26813.7|26808.7|26854.5|26849.5|26813.7|26808.7|796
1763003100000|2025-11-13 03:05:00|26815.7|26810.7|26819.7|26814.7|26831.2|26826.2|26800|26795|846
1763003400000|2025-11-13 03:10:00|26819.8|26814.8|26839.9|26834.9|26843.5|26838.5|26819.8|26814.8|682
1763003700000|2025-11-13 03:15:00|26841.4|26836.4|26827.1|26822.1|26842.4|26837.4|26814.1|26809.1|619
1763004000000|2025-11-13 03:20:00|26828.1|26823.1|26820|26815|26834.9|26829.9|26804.5|26799.5|709
1763004300000|2025-11-13 03:25:00|26819.5|26814.5|26844.2|26839.2|26853.7|26848.7|26814.5|26809.5|607
1763004600000|2025-11-13 03:30:00|26843.2|26838.2|26817|26812|26846.2|26841.2|26813.4|26808.4|509
1763004900000|2025-11-13 03:35:00|26817.5|26812.5|26798.3|26793.3|26819|26814|26797.9|26792.9|557
1763005200000|2025-11-13 03:40:00|26797.3|26792.3|26784.6|26779.6|26797.3|26792.3|26763.9|26758.9|949
1763005500000|2025-11-13 03:45:00|26783.6|26778.6|26745.7|26740.7|26783.6|26778.6|26735.6|26730.6|1301
1763005800000|2025-11-13 03:50:00|26744.7|26739.7|26764.1|26759.1|26767|26762|26740.2|26735.2|721
1763006100000|2025-11-13 03:55:00|26762.6|26757.6|26769.7|26764.7|26771.7|26766.7|26756.3|26751.3|554
1763006400000|2025-11-13 04:00:00|26768.7|26763.7|26789.2|26759.2|26790.5|26763.7|26768.7|26748.1|1
1763006700000|2025-11-13 04:05:00|26788.9|26758.9|26788.6|26758.6|26793.7|26763.7|26786.7|26756.7|0
1763007000000|2025-11-13 04:10:00|26788|26758|26790.4|26760.4|26791|26761|26786.1|26756.1|0
1763007300000|2025-11-13 04:15:00|26790.6|26760.6|26785.4|26755.4|26790.9|26760.9|26785.4|26755.4|0
1763007600000|2025-11-13 04:20:00|26785.7|26755.7|26789.5|26759.5|26789.9|26759.9|26784.8|26754.8|0
1763007900000|2025-11-13 04:25:00|26789.8|26759.8|26788.5|26758.5|26791.7|26761.7|26787.8|26757.8|0
1763008200000|2025-11-13 04:30:00|26788.8|26758.8|26790.1|26760.1|26791.7|26761.7|26788.2|26758.2|0
1763008500000|2025-11-13 04:35:00|26790.4|26760.4|26803.7|26773.7|26804.2|26774.2|26788.4|26758.4|0
1763008800000|2025-11-13 04:40:00|26803.8|26773.8|26806.1|26776.1|26806.1|26776.1|26802.2|26772.2|0
1763009100000|2025-11-13 04:45:00|26806.7|26776.7|26797.7|26767.7|26807.3|26777.3|26795|26765|0
1763009400000|2025-11-13 04:50:00|26797.1|26767.1|26795.2|26765.2|26797.7|26767.7|26793.8|26763.8|0
1763009700000|2025-11-13 04:55:00|26794.9|26764.9|26796|26766|26797.6|26767.6|26794.2|26764.2|21
1763010000000|2025-11-13 05:00:00|26796.4|26766.4|26812|26807|26827.8|26822.8|26771.4|26766.4|1836
1763010300000|2025-11-13 05:05:00|26812.5|26807.5|26818.2|26813.2|26832.7|26827.7|26800.3|26795.3|886
1763010600000|2025-11-13 05:10:00|26820.7|26815.7|26807.1|26802.1|26825.7|26820.7|26799.7|26794.7|674
1763010900000|2025-11-13 05:15:00|26806.6|26801.6|26815.1|26810.1|26824|26819|26803.1|26798.1|687
1763011200000|2025-11-13 05:20:00|26814.6|26809.6|26816.2|26811.2|26827.9|26822.9|26805|26800|583
1763011500000|2025-11-13 05:25:00|26815.2|26810.2|26811.1|26806.1|26816.2|26811.2|26798.9|26793.9|496
1763011800000|2025-11-13 05:30:00|26812.6|26807.6|26822.9|26817.9|26831.4|26826.4|26809.6|26804.6|511
1763012100000|2025-11-13 05:35:00|26823.4|26818.4|26875.2|26870.2|26877.7|26872.7|26817.9|26812.9|1289
1763012400000|2025-11-13 05:40:00|26875.7|26870.7|26853.9|26848.9|26887.2|26882.2|26849.7|26844.7|1204
1763012700000|2025-11-13 05:45:00|26853.4|26848.4|26843.9|26838.9|26860|26855|26826.3|26821.3|1205
1763013000000|2025-11-13 05:50:00|26843.4|26838.4|26839.7|26834.7|26852.9|26847.9|26829.7|26824.7|817
1763013300000|2025-11-13 05:55:00|26839.2|26834.2|26853.5|26848.5|26865.8|26860.8|26834.7|26829.7|930
1763013600000|2025-11-13 06:00:00|26854|26849|26872.5|26867.5|26873|26868|26835.7|26830.7|683
1763013900000|2025-11-13 06:05:00|26874|26869|26893.1|26888.1|26907.8|26902.8|26869.8|26864.8|1301
1763014200000|2025-11-13 06:10:00|26892.1|26887.1|26917.8|26912.8|26924.1|26919.1|26890.6|26885.6|1190
1763014500000|2025-11-13 06:15:00|26914.8|26909.8|26899.6|26894.6|26927.1|26922.1|26898.5|26893.5|959
1763014800000|2025-11-13 06:20:00|26900.1|26895.1|26939.3|26934.3|26940.9|26935.9|26897.1|26892.1|925
1763015100000|2025-11-13 06:25:00|26940.3|26935.3|26925.4|26920.4|26952|26947|26923.4|26918.4|1284
1763015400000|2025-11-13 06:30:00|26926.4|26921.4|26947.2|26942.2|26947.2|26942.2|26920.6|26915.6|1404
1763015700000|2025-11-13 06:35:00|26946.2|26941.2|26986|26981|26988.5|26983.5|26943.7|26938.7|1982
1763016000000|2025-11-13 06:40:00|26985.5|26980.5|27068.6|27063.6|27073|27068|26985.5|26980.5|3142
1763016300000|2025-11-13 06:45:00|27067.1|27062.1|27134.6|27129.6|27137.3|27132.3|27055.3|27050.3|3910
1763016600000|2025-11-13 06:50:00|27135.2|27130.2|27140.6|27135.6|27177.9|27172.9|27116.1|27111.1|3335
1763016900000|2025-11-13 06:55:00|27142.6|27137.6|27102.4|27097.4|27147.1|27142.1|27100.7|27095.7|1892
1763017200000|2025-11-13 07:00:00|27099.9|27094.9|27052.7|27047.7|27099.9|27094.9|27011.1|27006.1|2908
1763017500000|2025-11-13 07:05:00|27050.2|27045.2|26994.2|26989.2|27059.8|27054.8|26993.5|26988.5|1610
1763017800000|2025-11-13 07:10:00|26994.7|26989.7|26999|26994|27011.8|27006.8|26975.7|26970.7|1601
1763018100000|2025-11-13 07:15:00|27001|26996|26982.4|26977.4|27028.6|27023.6|26977.2|26972.2|1401
1763018400000|2025-11-13 07:20:00|26980.9|26975.9|26994.9|26989.9|27010.2|27005.2|26967.6|26962.6|1207
1763018700000|2025-11-13 07:25:00|26993.9|26988.9|27014.1|27009.1|27021.6|27016.6|26985.2|26980.2|1015
1763019000000|2025-11-13 07:30:00|27014.3|27009.3|27025.6|27020.6|27029.4|27024.4|27008.7|27003.7|1420
1763019300000|2025-11-13 07:35:00|27026.1|27021.1|27026.3|27021.3|27036.1|27031.1|27018.2|27013.2|1245
1763019600000|2025-11-13 07:40:00|27025.3|27020.3|27047.2|27042.2|27055.4|27050.4|27017.6|27012.6|1252
1763019900000|2025-11-13 07:45:00|27048.2|27043.2|27069.9|27064.9|27069.9|27064.9|27045.2|27040.2|1354
1763020200000|2025-11-13 07:50:00|27069.4|27064.4|27053.2|27048.2|27069.4|27064.4|27052.2|27047.2|1464
1763020500000|2025-11-13 07:55:00|27054.2|27049.2|27055.8|27050.8|27064.5|27059.5|27040.6|27035.6|1299
1763020800000|2025-11-13 08:00:00|27056.8|27051.8|27054.4|27049.4|27067.8|27062.8|27047.3|27042.3|1146
1763021100000|2025-11-13 08:05:00|27054.9|27049.9|27068.9|27063.9|27075.8|27070.8|27050.3|27045.3|884
1763021400000|2025-11-13 08:10:00|27067.4|27062.4|27081.1|27076.1|27089.6|27084.6|27065.9|27060.9|678
1763021700000|2025-11-13 08:15:00|27082.6|27077.6|27080.3|27075.3|27095.6|27090.6|27069.1|27064.1|839
1763022000000|2025-11-13 08:20:00|27080.8|27075.8|27071.1|27066.1|27090.1|27085.1|27066.5|27061.5|322
1763022300000|2025-11-13 08:25:00|27070.6|27065.6|27068.9|27063.9|27074.3|27069.3|27056.7|27051.7|706
1763022600000|2025-11-13 08:30:00|27082.1|27052.1|27082.6|27052.6|27089.7|27059.7|27079|27049|123
1763022900000|2025-11-13 08:35:00|27083.2|27053.2|27090.6|27060.6|27091|27061|27079.9|27049.9|0
1763023200000|2025-11-13 08:40:00|27090.9|27060.9|27094.9|27064.9|27096.7|27066.7|27090.9|27060.9|0
1763023500000|2025-11-13 08:45:00|27094.3|27064.3|27116|27086|27116.4|27086.4|27089.3|27059.3|0
1763023800000|2025-11-13 08:50:00|27115.7|27085.7|27123.8|27093.8|27126.6|27096.6|27115|27085|0
1763024100000|2025-11-13 08:55:00|27122.9|27092.9|27122|27092|27125.3|27095.3|27120.5|27090.5|0
1763024400000|2025-11-13 09:00:00|27122.2|27092.2|27113.8|27083.8|27124.8|27094.8|27111.6|27081.6|0
1763024700000|2025-11-13 09:05:00|27113.5|27083.5|27095.4|27065.4|27113.7|27083.7|27090.4|27060.4|0
1763025000000|2025-11-13 09:10:00|27095.3|27065.3|27090.4|27060.4|27098|27068|27083.5|27053.5|0
1763025300000|2025-11-13 09:15:00|27091.6|27061.6|27104.5|27096.5|27111.7|27103.7|27085.5|27061.6|394
1763025600000|2025-11-13 09:20:00|27106|27098|27090.9|27082.9|27107.1|27099.1|27082.3|27074.3|163
1763025900000|2025-11-13 09:25:00|27090.4|27082.4|27054.4|27046.4|27093.3|27085.3|27052.9|27044.9|162
1763026200000|2025-11-13 09:30:00|27056.4|27048.4|27067.7|27059.7|27069.8|27061.8|27043.5|27035.5|247
1763026500000|2025-11-13 09:35:00|27067.2|27059.2|27040.6|27032.6|27068.2|27060.2|27027.2|27019.2|210
1763026800000|2025-11-13 09:40:00|27039.6|27031.6|27067.6|27059.6|27071.6|27063.6|27032.5|27024.5|117
1763027100000|2025-11-13 09:45:00|27067.1|27059.1|27080.5|27072.5|27082.5|27074.5|27063.6|27055.6|122
1763027400000|2025-11-13 09:50:00|27082.5|27074.5|27087.8|27079.8|27090.3|27082.3|27072.4|27064.4|93
1763027700000|2025-11-13 09:55:00|27087.3|27079.3|27084.3|27076.3|27088.8|27080.8|27079.3|27071.3|54
1763028000000|2025-11-13 10:00:00|27087.3|27079.3|27073.7|27065.7|27089.3|27081.3|27069.7|27061.7|81
1763028300000|2025-11-13 10:05:00|27073.2|27065.2|27071.3|27063.3|27078.5|27070.5|27065.3|27057.3|55
1763028600000|2025-11-13 10:10:00|27071.8|27063.8|27068.3|27060.3|27081.3|27073.3|27066.5|27058.5|73
1763028900000|2025-11-13 10:15:00|27066.8|27058.8|27075.3|27067.3|27075.3|27067.3|27058.8|27050.8|51
1763029200000|2025-11-13 10:20:00|27075.8|27067.8|27082|27074|27084.8|27076.8|27074.8|27066.8|58
1763029500000|2025-11-13 10:25:00|27081.5|27073.5|27081.6|27073.6|27085|27077|27075|27067|45
1763029800000|2025-11-13 10:30:00|27082.6|27074.6|27077.6|27069.6|27084.1|27076.1|27076.1|27068.1|33
1763030100000|2025-11-13 10:35:00|27078.1|27070.1|27080.5|27072.5|27083.6|27075.6|27075.7|27067.7|22
1763030400000|2025-11-13 10:40:00|27081|27073|27064.7|27056.7|27081|27073|27064.7|27056.7|43
1763030700000|2025-11-13 10:45:00|27064.2|27056.2|27061.1|27053.1|27065.8|27057.8|27057.6|27049.6|80
1763031000000|2025-11-13 10:50:00|27060.6|27052.6|27059.7|27051.7|27064.5|27056.5|27056.1|27048.1|60
1763031300000|2025-11-13 10:55:00|27060.2|27052.2|27057.2|27049.2|27064.2|27056.2|27056.7|27048.7|32
1763031600000|2025-11-13 11:00:00|27056.7|27048.7|27059|27051|27074.2|27066.2|27048.5|27040.5|328
1763031900000|2025-11-13 11:05:00|27059.5|27051.5|27064.7|27056.7|27071.3|27063.3|27058.5|27050.5|99
1763032200000|2025-11-13 11:10:00|27064.2|27056.2|27080.6|27072.6|27082.1|27074.1|27062.2|27054.2|76
1763032500000|2025-11-13 11:15:00|27079.6|27071.6|27060.7|27052.7|27082.7|27074.7|27060.7|27052.7|78
1763032800000|2025-11-13 11:20:00|27059.7|27051.7|27059.1|27051.1|27065.7|27057.7|27052.6|27044.6|58
1763033100000|2025-11-13 11:25:00|27058.6|27050.6|27056.2|27048.2|27059.6|27051.6|27046.6|27038.6|44
1763033400000|2025-11-13 11:30:00|27056.7|27048.7|27043.4|27035.4|27062.2|27054.2|27037.8|27029.8|107
1763033700000|2025-11-13 11:35:00|27043.9|27035.9|27046.7|27038.7|27050.7|27042.7|27028.4|27020.4|93
1763034000000|2025-11-13 11:40:00|27047.2|27039.2|27055.5|27047.5|27056.5|27048.5|27043.4|27035.4|49
1763034300000|2025-11-13 11:45:00|27055|27047|27048.9|27040.9|27061.4|27053.4|27048.9|27040.9|45
1763034600000|2025-11-13 11:50:00|27048.4|27040.4|27050.6|27042.6|27059.1|27051.1|27047.9|27039.9|48
1763034900000|2025-11-13 11:55:00|27050.1|27042.1|27058|27050|27058.6|27050.6|27043.2|27035.2|81
1763035200000|2025-11-13 12:00:00|27055|27047|27043.2|27035.2|27057|27049|27039.7|27031.7|42
1763035500000|2025-11-13 12:05:00|27044.2|27036.2|27041.2|27033.2|27044.7|27036.7|27037.2|27029.2|32
1763035800000|2025-11-13 12:10:00|27041.7|27033.7|27044.6|27036.6|27049.4|27041.4|27040.7|27032.7|38
1763036100000|2025-11-13 12:15:00|27045.1|27037.1|27052.8|27044.8|27053.9|27045.9|27044.5|27036.5|67
1763036400000|2025-11-13 12:20:00|27053.3|27045.3|27064.5|27056.5|27068|27060|27053.3|27045.3|66
1763036700000|2025-11-13 12:25:00|27065|27057|27071.3|27063.3|27076.8|27068.8|27061.5|27053.5|78
1763037000000|2025-11-13 12:30:00|27070.8|27062.8|27071.2|27063.2|27078.3|27070.3|27066.8|27058.8|61
1763037300000|2025-11-13 12:35:00|27070.7|27062.7|27096.8|27088.8|27097.8|27089.8|27070.7|27062.7|167
1763037600000|2025-11-13 12:40:00|27096.3|27088.3|27103.8|27095.8|27103.8|27095.8|27087.4|27079.4|128
1763037900000|2025-11-13 12:45:00|27103.3|27095.3|27096.5|27088.5|27106|27098|27095.5|27087.5|94
1763038200000|2025-11-13 12:50:00|27096|27088|27093.6|27085.6|27099|27091|27089.8|27081.8|80
1763038500000|2025-11-13 12:55:00|27093.1|27085.1|27094.2|27086.2|27099.8|27091.8|27089|27081|112
1763038800000|2025-11-13 13:00:00|27093.7|27085.7|27079.2|27071.2|27095.7|27087.7|27079.2|27071.2|133
1763039100000|2025-11-13 13:05:00|27079.7|27071.7|27079.4|27071.4|27087.7|27079.7|27070.6|27062.6|66
1763039400000|2025-11-13 13:10:00|27078.9|27070.9|27082.6|27074.6|27082.6|27074.6|27058.8|27050.8|101
1763039700000|2025-11-13 13:15:00|27082.1|27074.1|27071.1|27063.1|27087.7|27079.7|27070.6|27062.6|51
1763040000000|2025-11-13 13:20:00|27070.6|27062.6|27087.5|27079.5|27087.5|27079.5|27049.8|27041.8|135
1763040300000|2025-11-13 13:25:00|27088|27080|27079.7|27071.7|27089.5|27081.5|27071.4|27063.4|95
1763040600000|2025-11-13 13:30:00|27074.7|27066.7|27040.4|27032.4|27077.7|27069.7|27035.3|27027.3|158
1763040900000|2025-11-13 13:35:00|27040.3|27032.3|27048.2|27040.2|27054.3|27046.3|27035|27027|143
1763041200000|2025-11-13 13:40:00|27048.3|27040.3|27047|27039|27063|27055|27041|27033|158
1763041500000|2025-11-13 13:45:00|27047.5|27039.5|27043.2|27035.2|27058.2|27050.2|27041.8|27033.8|108
1763041800000|2025-11-13 13:50:00|27043.7|27035.7|27049.2|27041.2|27052.7|27044.7|27040.7|27032.7|62
1763042100000|2025-11-13 13:55:00|27049.7|27041.7|27050.8|27042.8|27054.3|27046.3|27040.8|27032.8|207
1763042400000|2025-11-13 14:00:00|27052.3|27044.3|27049.6|27041.6|27059.6|27051.6|27042|27034|132
1763042700000|2025-11-13 14:05:00|27050.1|27042.1|27013.8|27005.8|27051.6|27043.6|27007.6|26999.6|195
1763043000000|2025-11-13 14:10:00|27014.3|27006.3|27016.3|27008.3|27019.8|27011.8|27004.7|26996.7|156
1763043300000|2025-11-13 14:15:00|27015.8|27007.8|27035.9|27027.9|27038.6|27030.6|27014.8|27006.8|120
1763043600000|2025-11-13 14:20:00|27035.4|27027.4|27039.3|27031.3|27043.8|27035.8|27027.3|27019.3|56
1763043900000|2025-11-13 14:25:00|27039.8|27031.8|27026.6|27018.6|27040.4|27032.4|27019|27011|92
1763044200000|2025-11-13 14:30:00|27028.1|27020.1|27032.7|27024.7|27034.6|27026.6|26981.7|26973.7|830
1763044500000|2025-11-13 14:35:00|27035.7|27027.7|26984.7|26976.7|27047.3|27039.3|26975|26967|663
1763044800000|2025-11-13 14:40:00|26984.2|26976.2|26938.1|26930.1|26996|26988|26936.7|26928.7|589
1763045100000|2025-11-13 14:45:00|26937.6|26929.6|26947.8|26939.8|26971.7|26963.7|26928.3|26920.3|770
1763045400000|2025-11-13 14:50:00|26947.3|26939.3|26935.3|26927.3|26972.3|26964.3|26933.3|26925.3|414
1763045700000|2025-11-13 14:55:00|26936.8|26928.8|26952.6|26944.6|26959.9|26951.9|26925.4|26917.4|292
1763046000000|2025-11-13 15:00:00|26948.6|26940.6|26929.3|26921.3|26962.9|26954.9|26915.8|26907.8|320
1763046300000|2025-11-13 15:05:00|26930.3|26922.3|26957.7|26949.7|26962.7|26954.7|26921.2|26913.2|302
1763046600000|2025-11-13 15:10:00|26956.2|26948.2|26972.4|26964.4|26975.9|26967.9|26945.1|26937.1|234
1763046900000|2025-11-13 15:15:00|26971.4|26963.4|26960.1|26952.1|26981|26973|26954.8|26946.8|270
1763047200000|2025-11-13 15:20:00|26961.1|26953.1|26958.2|26950.2|26981.3|26973.3|26943.2|26935.2|303
1763047500000|2025-11-13 15:25:00|26957.7|26949.7|26943.7|26935.7|26965.9|26957.9|26920.9|26912.9|252
1763047800000|2025-11-13 15:30:00|26944.2|26936.2|26922.3|26914.3|26952.8|26944.8|26916.9|26908.9|278
1763048100000|2025-11-13 15:35:00|26920.8|26912.8|26925.4|26917.4|26932.6|26924.6|26912.3|26904.3|236
1763048400000|2025-11-13 15:40:00|26924.9|26916.9|26901.8|26893.8|26938.4|26930.4|26899.7|26891.7|412
1763048700000|2025-11-13 15:45:00|26903.3|26895.3|26847.2|26839.2|26909.2|26901.2|26846.7|26838.7|931
1763049000000|2025-11-13 15:50:00|26847.3|26839.3|26855.7|26847.7|26879.8|26871.8|26838.2|26830.2|239
1763049300000|2025-11-13 15:55:00|26856.2|26848.2|26862.1|26854.1|26865.1|26857.1|26845|26837|471
1763049600000|2025-11-13 16:00:00|26859.6|26851.6|26858.5|26850.5|26876.7|26868.7|26851|26843|253
1763049900000|2025-11-13 16:05:00|26859.5|26851.5|26859|26851|26864|26856|26831.2|26823.2|324
1763050200000|2025-11-13 16:10:00|26859.5|26851.5|26840.1|26832.1|26859.5|26851.5|26827.7|26819.7|232
1763050500000|2025-11-13 16:15:00|26839.6|26831.6|26812.7|26804.7|26848.3|26840.3|26805.3|26797.3|228
1763050800000|2025-11-13 16:20:00|26812.2|26804.2|26790|26782|26826.6|26818.6|26790|26782|322
1763051100000|2025-11-13 16:25:00|26790.5|26782.5|26797.9|26789.9|26806|26798|26781.3|26773.3|455
1763051400000|2025-11-13 16:30:00|26798.4|26790.4|26819.3|26811.3|26829.4|26821.4|26796.7|26788.7|312
1763051700000|2025-11-13 16:35:00|26818.8|26810.8|26778.1|26770.1|26826|26818|26777.6|26769.6|331
1763052000000|2025-11-13 16:40:00|26777.6|26769.6|26783.4|26775.4|26795|26787|26771|26763|149
1763052300000|2025-11-13 16:45:00|26783.9|26775.9|26813.4|26805.4|26815.7|26807.7|26781.5|26773.5|329
1763052600000|2025-11-13 16:50:00|26812.9|26804.9|26798.5|26790.5|26825.6|26817.6|26796.5|26788.5|150
1763052900000|2025-11-13 16:55:00|26799.5|26791.5|26793.1|26785.1|26801|26793|26773.3|26765.3|218
1763053200000|2025-11-13 17:00:00|26790.6|26782.6|26786.8|26778.8|26800.2|26792.2|26775|26767|188
1763053500000|2025-11-13 17:05:00|26787.3|26779.3|26756.6|26748.6|26791.8|26783.8|26756.6|26748.6|328
1763053800000|2025-11-13 17:10:00|26755.6|26747.6|26745.3|26737.3|26757.3|26749.3|26735|26727|391
1763054100000|2025-11-13 17:15:00|26746|26738|26761.5|26753.5|26783.9|26775.9|26745|26737|174
1763054400000|2025-11-13 17:20:00|26762.5|26754.5|26780.4|26772.4|26782.9|26774.9|26755.6|26747.6|103
1763054700000|2025-11-13 17:25:00|26779.4|26771.4|26781.8|26773.8|26789.2|26781.2|26770.2|26762.2|142
1763055000000|2025-11-13 17:30:00|26780.8|26772.8|26790.8|26782.8|26798.3|26790.3|26780.8|26772.8|120
1763055300000|2025-11-13 17:35:00|26791.3|26783.3|26785.6|26777.6|26792.3|26784.3|26771|26763|193
1763055600000|2025-11-13 17:40:00|26785.1|26777.1|26764.4|26756.4|26786.1|26778.1|26760.9|26752.9|141
1763055900000|2025-11-13 17:45:00|26763.4|26755.4|26754.3|26746.3|26764.9|26756.9|26739.4|26731.4|193
1763056200000|2025-11-13 17:50:00|26753.8|26745.8|26749.8|26741.8|26757.7|26749.7|26746.8|26738.8|116
1763056500000|2025-11-13 17:55:00|26749.3|26741.3|26729.4|26721.4|26750.3|26742.3|26725.5|26717.5|179
1763056800000|2025-11-13 18:00:00|26728.9|26720.9|26733.1|26725.1|26741.8|26733.8|26726.8|26718.8|97
1763057100000|2025-11-13 18:05:00|26733.6|26725.6|26717.2|26709.2|26741.4|26733.4|26714.7|26706.7|166
1763057400000|2025-11-13 18:10:00|26716.7|26708.7|26730.6|26722.6|26735.6|26727.6|26705.7|26697.7|145
1763057700000|2025-11-13 18:15:00|26731.1|26723.1|26708.1|26700.1|26735.2|26727.2|26706.1|26698.1|133
1763058000000|2025-11-13 18:20:00|26708.6|26700.6|26700.7|26692.7|26715.6|26707.6|26696.2|26688.2|177
1763058300000|2025-11-13 18:25:00|26701.2|26693.2|26664.9|26656.9|26701.2|26693.2|26658.1|26650.1|532
1763058600000|2025-11-13 18:30:00|26663.9|26655.9|26650.8|26642.8|26672.4|26664.4|26650.8|26642.8|219
1763058900000|2025-11-13 18:35:00|26651.3|26643.3|26628.3|26620.3|26653.8|26645.8|26621.4|26613.4|297
1763059200000|2025-11-13 18:40:00|26628.8|26620.8|26671.3|26663.3|26671.3|26663.3|26619.3|26611.3|236
1763059500000|2025-11-13 18:45:00|26670.8|26662.8|26673.5|26665.5|26685.8|26677.8|26661.1|26653.1|186
1763059800000|2025-11-13 18:50:00|26674|26666|26667.8|26659.8|26678.8|26670.8|26658.1|26650.1|164
1763060100000|2025-11-13 18:55:00|26669.3|26661.3|26702.8|26672.8|26704|26696|26659.9|26651.9|290
1763060400000|2025-11-13 19:00:00|26703.2|26673.2|26681.2|26651.2|26705.3|26675.3|26677.8|26647.8|0
1763060700000|2025-11-13 19:05:00|26683.2|26653.2|26685.2|26655.2|26709.3|26679.3|26678.3|26648.3|0
1763061000000|2025-11-13 19:10:00|26685.5|26655.5|26674.7|26644.7|26690.2|26660.2|26673.6|26643.6|0
1763061300000|2025-11-13 19:15:00|26674.6|26644.6|26697.2|26667.2|26701.8|26671.8|26673.8|26643.8|0
1763061600000|2025-11-13 19:20:00|26697.3|26667.3|26721.5|26691.5|26722|26692|26694.7|26664.7|0
1763061900000|2025-11-13 19:25:00|26721.7|26691.7|26747.3|26717.3|26747.8|26717.8|26721.6|26691.6|0
1763062200000|2025-11-13 19:30:00|26747.1|26717.1|26753.3|26723.3|26755.7|26725.7|26734.6|26704.6|0
1763062500000|2025-11-13 19:35:00|26753.2|26723.2|26738.5|26708.5|26760.1|26730.1|26731.7|26701.7|0
1763062800000|2025-11-13 19:40:00|26738.4|26708.4|26720.8|26690.8|26738.4|26708.4|26710.7|26680.7|0
1763063100000|2025-11-13 19:45:00|26720.7|26690.7|26705.7|26675.7|26727.3|26697.3|26704.4|26674.4|0
1763063400000|2025-11-13 19:50:00|26706.3|26676.3|26719.2|26689.2|26727.6|26697.6|26706.3|26676.3|0
1763063700000|2025-11-13 19:55:00|26719|26689|26722.7|26692.7|26724.2|26694.2|26703|26673|0
1763064000000|2025-11-13 20:00:00|26722.5|26692.5|26723.2|26693.2|26736.1|26706.1|26721.5|26691.5|0
1763064300000|2025-11-13 20:05:00|26723.3|26693.3|26734.4|26704.4|26734.9|26704.9|26716.6|26686.6|0
1763064600000|2025-11-13 20:10:00|26734.3|26704.3|26728.5|26698.5|26735.2|26705.2|26717.9|26687.9|0
1763064900000|2025-11-13 20:15:00|26728.3|26698.3|26721.6|26691.6|26742.3|26712.3|26721.4|26691.4|0
1763065200000|2025-11-13 20:20:00|26721.5|26691.5|26720.7|26690.7|26724|26694|26713.7|26683.7|0
1763065500000|2025-11-13 20:25:00|26720.8|26690.8|26716.4|26686.4|26721.2|26691.2|26711.2|26681.2|0
1763065800000|2025-11-13 20:30:00|26716.5|26686.5|26730.5|26700.5|26730.8|26700.8|26713|26683|0
1763066100000|2025-11-13 20:35:00|26731|26701|26740.9|26710.9|26741.6|26711.6|26730.1|26700.1|0
1763066400000|2025-11-13 20:40:00|26741.1|26711.1|26757.1|26727.1|26760.4|26730.4|26741.1|26711.1|0
1763066700000|2025-11-13 20:45:00|26757|26727|26752.5|26722.5|26760.6|26730.6|26750.8|26720.8|0
1763067000000|2025-11-13 20:50:00|26754|26724|26728.4|26698.4|26758|26728|26728.4|26698.4|0
1763067300000|2025-11-13 20:55:00|26728.5|26698.5|26741.6|26711.6|26743|26713|26724.6|26694.6|0
1763067600000|2025-11-13 21:00:00|26744|26714|26764.6|26734.6|26766.4|26736.4|26743.2|26713.2|0
1763067900000|2025-11-13 21:05:00|26765.2|26735.2|26773.3|26743.3|26773.9|26743.9|26758.4|26728.4|0
1763068200000|2025-11-13 21:10:00|26772.7|26742.7|26778.7|26748.7|26778.8|26748.8|26767.5|26737.5|0
1763068500000|2025-11-13 21:15:00|26779.1|26749.1|26776.4|26746.4|26783.2|26753.2|26774.4|26744.4|0
1763068800000|2025-11-13 21:20:00|26776.1|26746.1|26762.3|26732.3|26776.8|26746.8|26758.8|26728.8|0
1763069100000|2025-11-13 21:25:00|26762.9|26732.9|26767.2|26737.2|26769.7|26739.7|26759.4|26729.4|0
1763069400000|2025-11-13 21:30:00|26767.5|26737.5|26755.6|26725.6|26770.1|26740.1|26753.3|26723.3|0
1763069700000|2025-11-13 21:35:00|26755.9|26725.9|26757.3|26727.3|26764.2|26734.2|26751|26721|0
1763070000000|2025-11-13 21:40:00|26756.7|26726.7|26756|26726|26759.3|26729.3|26753.4|26723.4|0
1763070300000|2025-11-13 21:45:00|26756.6|26726.6|26751|26721|26756.6|26726.6|26745.5|26715.5|0
1763070600000|2025-11-13 21:50:00|26751.2|26721.2|26737.8|26707.8|26751.8|26721.8|26736|26706|0
1763070900000|2025-11-13 21:55:00|26737.7|26707.7|26736.9|26706.9|26740.1|26710.1|26734.7|26704.7|0
1763071200000|2025-11-13 22:00:00|26738.1|26708.1|26738.7|26708.7|26738.7|26708.7|26735.3|26705.3|0
1763071500000|2025-11-13 22:05:00|26738|26708|26737.9|26707.9|26738.5|26708.5|26736.8|26706.8|0
1763071800000|2025-11-13 22:10:00|26738.3|26708.3|26737|26707|26741.7|26711.7|26735.3|26705.3|0
1763072100000|2025-11-13 22:15:00|26737.6|26707.6|26736.5|26706.5|26738|26708|26736|26706|0
1763072400000|2025-11-13 22:20:00|26737.2|26707.2|26737.6|26707.6|26738.8|26708.8|26736.1|26706.1|0
1763072700000|2025-11-13 22:25:00|26736.1|26706.1|26731.4|26701.4|26736.1|26706.1|26729.6|26699.6|0
1763073000000|2025-11-13 22:30:00|26731.1|26701.1|26732.8|26702.8|26733.8|26703.8|26730.8|26700.8|0
1763073300000|2025-11-13 22:35:00|26732.9|26702.9|26735.9|26705.9|26737|26707|26732.3|26702.3|0
1763073600000|2025-11-13 22:40:00|26735.8|26705.8|26741.2|26711.2|26741.3|26711.3|26735.7|26705.7|0
1763073900000|2025-11-13 22:45:00|26741.3|26711.3|26740.5|26710.5|26741.8|26711.8|26739.3|26709.3|0
1763074200000|2025-11-13 22:50:00|26740.4|26710.4|26739.1|26709.1|26740.5|26710.5|26738.9|26708.9|0
1763074500000|2025-11-13 22:55:00|26738.4|26708.4|26738.7|26708.7|26739.1|26709.1|26738.2|26708.2|0
1763074800000|2025-11-13 23:00:00|26739.9|26709.9|26735.2|26705.2|26756|26726|26734.5|26704.5|0
1763075100000|2025-11-13 23:05:00|26735.5|26705.5|26735.5|26705.5|26741.3|26711.3|26731.6|26701.6|0
1763075400000|2025-11-13 23:10:00|26735.4|26705.4|26726.3|26696.3|26735.4|26705.4|26726|26696|0
1763075700000|2025-11-13 23:15:00|26726.6|26696.6|26734.3|26704.3|26734.9|26704.9|26724.6|26694.6|0
1763076000000|2025-11-13 23:20:00|26734.4|26704.4|26739.4|26709.4|26741.1|26711.1|26732.4|26702.4|0
1763076300000|2025-11-13 23:25:00|26739.7|26709.7|26744.9|26714.9|26747|26717|26737.9|26707.9|0
1763076600000|2025-11-13 23:30:00|26745.1|26715.1|26745.2|26715.2|26751.7|26721.7|26743.7|26713.7|0
1763076900000|2025-11-13 23:35:00|26745.5|26715.5|26739.9|26709.9|26747.9|26717.9|26736.5|26706.5|0
1763077200000|2025-11-13 23:40:00|26740.2|26710.2|26743.5|26713.5|26744.7|26714.7|26738|26708|0
1763077500000|2025-11-13 23:45:00|26743.4|26713.4|26716.8|26686.8|26743.4|26713.4|26715.6|26685.6|0
1763077800000|2025-11-13 23:50:00|26717.2|26687.2|26719|26689|26722.9|26692.9|26715.7|26685.7|0
1763078100000|2025-11-13 23:55:00|26718.7|26688.7|26713.6|26683.6|26719.3|26689.3|26710.6|26680.6|0
1763078400000|2025-11-14 00:00:00|26713.3|26683.3|26716.6|26686.6|26719.8|26689.8|26710.6|26680.6|0
1763078700000|2025-11-14 00:05:00|26718.4|26688.4|26712.2|26682.2|26720.6|26690.6|26710.5|26680.5|0
1763079000000|2025-11-14 00:10:00|26712.5|26682.5|26725.5|26695.5|26728|26698|26712|26682|0
1763079300000|2025-11-14 00:15:00|26725.8|26695.8|26729.5|26699.5|26731.4|26701.4|26723.1|26693.1|0
1763079600000|2025-11-14 00:20:00|26729.8|26699.8|26728.9|26698.9|26730.6|26700.6|26726.8|26696.8|0
1763079900000|2025-11-14 00:25:00|26729.2|26699.2|26733.7|26703.7|26735.4|26705.4|26726.8|26696.8|0
1763080200000|2025-11-14 00:30:00|26733.5|26703.5|26732.4|26702.4|26733.9|26703.9|26726.8|26696.8|0
1763080500000|2025-11-14 00:35:00|26732.2|26702.2|26727.1|26697.1|26734|26704|26726.2|26696.2|0
1763080800000|2025-11-14 00:40:00|26727.4|26697.4|26726.6|26696.6|26730.4|26700.4|26722.1|26692.1|0
1763081100000|2025-11-14 00:45:00|26726.9|26696.9|26709.3|26679.3|26731.1|26701.1|26706|26676|0
1763081400000|2025-11-14 00:50:00|26709.6|26679.6|26700.8|26670.8|26714|26684|26697.5|26667.5|0
1763081700000|2025-11-14 00:55:00|26700.2|26670.2|26702.3|26672.3|26704.7|26674.7|26697.1|26667.1|0
1763082000000|2025-11-14 01:00:00|26702|26672|26701.9|26671.9|26718.9|26688.9|26700.3|26670.3|0
1763082300000|2025-11-14 01:05:00|26702.2|26672.2|26661.9|26631.9|26705.7|26675.7|26659.8|26629.8|0
1763082600000|2025-11-14 01:10:00|26662.2|26632.2|26665.3|26635.3|26669|26639|26659.3|26629.3|0
1763082900000|2025-11-14 01:15:00|26661.8|26631.8|26639.5|26634.5|26662.4|26652.7|26612.7|26607.7|1749
1763083200000|2025-11-14 01:20:00|26641.5|26636.5|26606.9|26601.9|26647.3|26642.3|26602.1|26597.1|1237
1763083500000|2025-11-14 01:25:00|26606.4|26601.4|26607|26602|26633|26628|26596.1|26591.1|968
1763083800000|2025-11-14 01:30:00|26607.5|26602.5|26705.1|26700.1|26720.5|26715.5|26607.5|26602.5|5760
1763084100000|2025-11-14 01:35:00|26705.6|26700.6|26747.9|26742.9|26770.8|26765.8|26697.6|26692.6|2983
1763084400000|2025-11-14 01:40:00|26751.9|26746.9|26709.4|26704.4|26753.9|26748.9|26695.9|26690.9|2568
1763084700000|2025-11-14 01:45:00|26710.4|26705.4|26730.7|26725.7|26740.4|26735.4|26702.5|26697.5|1527
1763085000000|2025-11-14 01:50:00|26733.7|26728.7|26744|26739|26765.1|26760.1|26719.5|26714.5|1648
1763085300000|2025-11-14 01:55:00|26745|26740|26772.9|26767.9|26780.3|26775.3|26745|26740|1421
1763085600000|2025-11-14 02:00:00|26769.9|26764.9|26763.8|26758.8|26791.5|26786.5|26751.3|26746.3|1339
1763085900000|2025-11-14 02:05:00|26764.3|26759.3|26780.4|26775.4|26789.1|26784.1|26755.1|26750.1|1035
1763086200000|2025-11-14 02:10:00|26780.9|26775.9|26809|26804|26822.7|26817.7|26777.4|26772.4|1329
1763086500000|2025-11-14 02:15:00|26811|26806|26822.5|26817.5|26824.4|26819.4|26801.9|26796.9|1031
1763086800000|2025-11-14 02:20:00|26822|26817|26816.1|26811.1|26825.8|26820.8|26802.7|26797.7|1062
1763087100000|2025-11-14 02:25:00|26814.1|26809.1|26841|26836|26843.5|26838.5|26806.8|26801.8|1015
1763087400000|2025-11-14 02:30:00|26839.5|26834.5|26839.2|26834.2|26861.9|26856.9|26836.5|26831.5|1573
1763087700000|2025-11-14 02:35:00|26840.2|26835.2|26827.2|26822.2|26867.6|26862.6|26818.3|26813.3|1261
1763088000000|2025-11-14 02:40:00|26825.2|26820.2|26794|26789|26829.1|26824.1|26791|26786|1066
1763088300000|2025-11-14 02:45:00|26793.5|26788.5|26772.9|26767.9|26815.6|26810.6|26764.5|26759.5|1262
1763088600000|2025-11-14 02:50:00|26772.4|26767.4|26785.9|26780.9|26812.3|26807.3|26765.9|26760.9|1266
1763088900000|2025-11-14 02:55:00|26788.4|26783.4|26754.5|26749.5|26788.4|26783.4|26746.4|26741.4|941
1763089200000|2025-11-14 03:00:00|26751.5|26746.5|26742.2|26737.2|26775.4|26770.4|26741.4|26736.4|1141
1763089500000|2025-11-14 03:05:00|26742.7|26737.7|26761.3|26756.3|26761.6|26756.6|26739.7|26734.7|580
1763089800000|2025-11-14 03:10:00|26758.8|26753.8|26768.4|26763.4|26786.3|26781.3|26754.6|26749.6|682
1763090100000|2025-11-14 03:15:00|26770.4|26765.4|26772.4|26767.4|26802.8|26797.8|26761.4|26756.4|633
1763090400000|2025-11-14 03:20:00|26774.4|26769.4|26794.3|26789.3|26799.7|26794.7|26767.2|26762.2|428
1763090700000|2025-11-14 03:25:00|26794.8|26789.8|26773.1|26768.1|26794.8|26789.8|26769|26764|374
1763091000000|2025-11-14 03:30:00|26772.6|26767.6|26735.7|26730.7|26773.1|26768.1|26735.4|26730.4|656
1763091300000|2025-11-14 03:35:00|26734.2|26729.2|26709.6|26704.6|26734.6|26729.6|26706.7|26701.7|882
1763091600000|2025-11-14 03:40:00|26710.1|26705.1|26720|26715|26730|26725|26705.6|26700.6|756
1763091900000|2025-11-14 03:45:00|26720.5|26715.5|26717.3|26712.3|26727.6|26722.6|26707.9|26702.9|584
1763092200000|2025-11-14 03:50:00|26717.8|26712.8|26707.7|26702.7|26717.8|26712.8|26701.4|26696.4|641
1763092500000|2025-11-14 03:55:00|26707.2|26702.2|26716.4|26711.4|26721|26716|26707.2|26702.2|440
1763092800000|2025-11-14 04:00:00|26725.8|26695.8|26714.8|26684.8|26729.7|26699.7|26712.7|26682.7|6
1763093100000|2025-11-14 04:05:00|26715|26685|26711.6|26681.6|26721.4|26691.4|26705.2|26675.2|0
1763093400000|2025-11-14 04:10:00|26711.9|26681.9|26707.6|26677.6|26716.5|26686.5|26707.6|26677.6|0
1763093700000|2025-11-14 04:15:00|26707.9|26677.9|26707.3|26677.3|26713.3|26683.3|26704.9|26674.9|0
1763094000000|2025-11-14 04:20:00|26707.6|26677.6|26710.5|26680.5|26717.1|26687.1|26707.1|26677.1|0
1763094300000|2025-11-14 04:25:00|26710.2|26680.2|26711.2|26681.2|26715.3|26685.3|26708.5|26678.5|0
1763094600000|2025-11-14 04:30:00|26711.3|26681.3|26712.3|26682.3|26714.2|26684.2|26702.7|26672.7|0
1763094900000|2025-11-14 04:35:00|26712.6|26682.6|26697.6|26667.6|26719.3|26689.3|26697.6|26667.6|0
1763095200000|2025-11-14 04:40:00|26697.8|26667.8|26699.4|26669.4|26702.3|26672.3|26691.5|26661.5|0
1763095500000|2025-11-14 04:45:00|26699.7|26669.7|26693.3|26663.3|26704.5|26674.5|26692.6|26662.6|0
1763095800000|2025-11-14 04:50:00|26693.6|26663.6|26693.3|26663.3|26698.9|26668.9|26693.3|26663.3|0
1763096100000|2025-11-14 04:55:00|26693.6|26663.6|26701.3|26671.3|26701.3|26671.3|26685.7|26655.7|25
1763096400000|2025-11-14 05:00:00|26702|26672|26682.3|26677.3|26704|26699|26668.9|26663.9|1912
1763096700000|2025-11-14 05:05:00|26680.8|26675.8|26665.5|26660.5|26686.9|26681.9|26641.5|26636.5|1499
1763097000000|2025-11-14 05:10:00|26666|26661|26640.3|26635.3|26672.3|26667.3|26636.7|26631.7|670
1763097300000|2025-11-14 05:15:00|26639.8|26634.8|26640.1|26635.1|26644.5|26639.5|26616.4|26611.4|1424
1763097600000|2025-11-14 05:20:00|26639.1|26634.1|26659|26654|26661.7|26656.7|26638.2|26633.2|952
1763097900000|2025-11-14 05:25:00|26660|26655|26657.5|26652.5|26665.3|26660.3|26650.9|26645.9|605
1763098200000|2025-11-14 05:30:00|26656.5|26651.5|26649.3|26644.3|26675.8|26670.8|26646.6|26641.6|780
1763098500000|2025-11-14 05:35:00|26649.8|26644.8|26689.6|26684.6|26689.6|26684.6|26638.7|26633.7|981
1763098800000|2025-11-14 05:40:00|26689.1|26684.1|26694.4|26689.4|26708.8|26703.8|26676.7|26671.7|1024
1763099100000|2025-11-14 05:45:00|26693.9|26688.9|26686.4|26681.4|26712.4|26707.4|26683.3|26678.3|639
1763099400000|2025-11-14 05:50:00|26685.9|26680.9|26671.4|26666.4|26692.6|26687.6|26659.5|26654.5|627
1763099700000|2025-11-14 05:55:00|26672.9|26667.9|26689.4|26684.4|26692.2|26687.2|26654.1|26649.1|738
1763100000000|2025-11-14 06:00:00|26689.9|26684.9|26701.8|26696.8|26709.1|26704.1|26680|26675|1066
1763100300000|2025-11-14 06:05:00|26703.3|26698.3|26692.7|26687.7|26716.7|26711.7|26688|26683|554
1763100600000|2025-11-14 06:10:00|26692.2|26687.2|26689.1|26684.1|26706.9|26701.9|26680.5|26675.5|535
1763100900000|2025-11-14 06:15:00|26688.1|26683.1|26673.5|26668.5|26690.1|26685.1|26659.2|26654.2|666
1763101200000|2025-11-14 06:20:00|26673|26668|26666.1|26661.1|26692.7|26687.7|26665.1|26660.1|597
1763101500000|2025-11-14 06:25:00|26665.1|26660.1|26648.1|26643.1|26665.1|26660.1|26643.6|26638.6|765
1763101800000|2025-11-14 06:30:00|26647.7|26642.7|26679.1|26674.1|26683.9|26678.9|26645.7|26640.7|975
1763102100000|2025-11-14 06:35:00|26680.6|26675.6|26651.1|26646.1|26688|26683|26648.1|26643.1|440
1763102400000|2025-11-14 06:40:00|26651.6|26646.6|26665.4|26660.4|26669|26664|26649.5|26644.5|549
1763102700000|2025-11-14 06:45:00|26663.9|26658.9|26642.8|26637.8|26663.9|26658.9|26638.2|26633.2|626
1763103000000|2025-11-14 06:50:00|26641.8|26636.8|26609.6|26604.6|26642.9|26637.9|26598.2|26593.2|1218
1763103300000|2025-11-14 06:55:00|26608.1|26603.1|26628.5|26623.5|26634.3|26629.3|26607.1|26602.1|695
1763103600000|2025-11-14 07:00:00|26629.5|26624.5|26573.7|26568.7|26629.5|26624.5|26573.7|26568.7|1924
1763103900000|2025-11-14 07:05:00|26574.2|26569.2|26589.8|26584.8|26599.5|26594.5|26573.1|26568.1|857
1763104200000|2025-11-14 07:10:00|26588.3|26583.3|26566.6|26561.6|26593.6|26588.6|26558.2|26553.2|932
1763104500000|2025-11-14 07:15:00|26566.1|26561.1|26553.7|26548.7|26568.8|26563.8|26552.8|26547.8|703
1763104800000|2025-11-14 07:20:00|26554.2|26549.2|26542.6|26537.6|26561.2|26556.2|26532|26527|1040
1763105100000|2025-11-14 07:25:00|26543.1|26538.1|26574.5|26569.5|26576.5|26571.5|26533.5|26528.5|883
1763105400000|2025-11-14 07:30:00|26575|26570|26581.5|26576.5|26589.5|26584.5|26571.3|26566.3|1134
1763105700000|2025-11-14 07:35:00|26582|26577|26582.4|26577.4|26592.9|26587.9|26575.4|26570.4|676
1763106000000|2025-11-14 07:40:00|26580.9|26575.9|26572.9|26567.9|26584.8|26579.8|26568.7|26563.7|709
1763106300000|2025-11-14 07:45:00|26573.4|26568.4|26562.3|26557.3|26578.9|26573.9|26557.3|26552.3|694
1763106600000|2025-11-14 07:50:00|26561.8|26556.8|26576.5|26571.5|26588|26583|26558.3|26553.3|1028
1763106900000|2025-11-14 07:55:00|26576|26571|26580|26575|26588.8|26583.8|26574.5|26569.5|899
1763107200000|2025-11-14 08:00:00|26579.4|26574.4|26576.2|26571.2|26585.6|26580.6|26555.8|26550.8|1002
1763107500000|2025-11-14 08:05:00|26576.7|26571.7|26552.3|26547.3|26578.2|26573.2|26549.3|26544.3|1112
1763107800000|2025-11-14 08:10:00|26553.3|26548.3|26559.5|26554.5|26566.5|26561.5|26553.3|26548.3|647
1763108100000|2025-11-14 08:15:00|26560|26555|26575.6|26570.6|26579.9|26574.9|26555.8|26550.8|602
1763108400000|2025-11-14 08:20:00|26576.1|26571.1|26565.7|26560.7|26581.1|26576.1|26552.6|26547.6|533
1763108700000|2025-11-14 08:25:00|26567.2|26562.2|26568.5|26563.5|26580.3|26575.3|26560.8|26555.8|1273
1763109000000|2025-11-14 08:30:00|26587.4|26557.4|26589.1|26559.1|26593.9|26563.9|26580.7|26550.7|455
1763109300000|2025-11-14 08:35:00|26588.8|26558.8|26592.7|26562.7|26601|26571|26588.8|26558.8|0
1763109600000|2025-11-14 08:40:00|26592.4|26562.4|26588.6|26558.6|26593.1|26563.1|26569.5|26539.5|0
1763109900000|2025-11-14 08:45:00|26588.3|26558.3|26581.6|26551.6|26588.3|26558.3|26576.1|26546.1|0
1763110200000|2025-11-14 08:50:00|26582.2|26552.2|26603.6|26573.6|26604.3|26574.3|26581.1|26551.1|0
1763110500000|2025-11-14 08:55:00|26604|26574|26603.7|26573.7|26610.2|26580.2|26601.7|26571.7|0
1763110800000|2025-11-14 09:00:00|26604.3|26574.3|26628.7|26598.7|26636.4|26606.4|26601|26571|0
1763111100000|2025-11-14 09:05:00|26628.5|26598.5|26631.6|26601.6|26636.4|26606.4|26618.4|26588.4|0
1763111400000|2025-11-14 09:10:00|26631.7|26601.7|26627.4|26597.4|26640.4|26610.4|26625.3|26595.3|0
1763111700000|2025-11-14 09:15:00|26627.2|26597.2|26575.5|26567.5|26627.2|26597.2|26574|26566|237
1763112000000|2025-11-14 09:20:00|26576|26568|26576.4|26568.4|26582.6|26574.6|26569.1|26561.1|65
1763112300000|2025-11-14 09:25:00|26575.9|26567.9|26558.7|26550.7|26578.4|26570.4|26558.7|26550.7|71
1763112600000|2025-11-14 09:30:00|26558.2|26550.2|26556.3|26548.3|26563.2|26555.2|26546.2|26538.2|131
1763112900000|2025-11-14 09:35:00|26554.3|26546.3|26556.6|26548.6|26572.4|26564.4|26553.1|26545.1|103
1763113200000|2025-11-14 09:40:00|26557.1|26549.1|26555.4|26547.4|26564.1|26556.1|26554.4|26546.4|68
1763113500000|2025-11-14 09:45:00|26554.9|26546.9|26542.6|26534.6|26556.9|26548.9|26538.1|26530.1|60
1763113800000|2025-11-14 09:50:00|26543.1|26535.1|26556.9|26548.9|26566.2|26558.2|26539.5|26531.5|36
1763114100000|2025-11-14 09:55:00|26556.4|26548.4|26555.7|26547.7|26559.7|26551.7|26553.2|26545.2|20
1763114400000|2025-11-14 10:00:00|26554.7|26546.7|26560.2|26552.2|26567.6|26559.6|26553.7|26545.7|129
1763114700000|2025-11-14 10:05:00|26559.7|26551.7|26566.3|26558.3|26569.1|26561.1|26548.2|26540.2|144
1763115000000|2025-11-14 10:10:00|26566.8|26558.8|26565.8|26557.8|26576.3|26568.3|26565.1|26557.1|57
1763115300000|2025-11-14 10:15:00|26565.3|26557.3|26550.1|26542.1|26565.3|26557.3|26540.2|26532.2|73
1763115600000|2025-11-14 10:20:00|26549.6|26541.6|26541.2|26533.2|26555.6|26547.6|26536.6|26528.6|103
1763115900000|2025-11-14 10:25:00|26540.7|26532.7|26538.5|26530.5|26543.5|26535.5|26536.1|26528.1|86
1763116200000|2025-11-14 10:30:00|26538|26530|26536.2|26528.2|26541|26533|26530.1|26522.1|92
1763116500000|2025-11-14 10:35:00|26535.7|26527.7|26536.2|26528.2|26549.2|26541.2|26530.8|26522.8|102
1763116800000|2025-11-14 10:40:00|26538.2|26530.2|26536.8|26528.8|26539.2|26531.2|26525.2|26517.2|123
1763117100000|2025-11-14 10:45:00|26535.8|26527.8|26527.6|26519.6|26536.3|26528.3|26524.1|26516.1|82
1763117400000|2025-11-14 10:50:00|26528.1|26520.1|26496.3|26488.3|26531.1|26523.1|26496.3|26488.3|294
1763117700000|2025-11-14 10:55:00|26494.8|26486.8|26501|26493|26507.5|26499.5|26494.4|26486.4|284
1763118000000|2025-11-14 11:00:00|26502.5|26494.5|26487.5|26479.5|26504.2|26496.2|26486.5|26478.5|128
1763118300000|2025-11-14 11:05:00|26487|26479|26490.7|26482.7|26490.7|26482.7|26477.2|26469.2|284
1763118600000|2025-11-14 11:10:00|26491|26483|26454.8|26446.8|26491.5|26483.5|26453.1|26445.1|364
1763118900000|2025-11-14 11:15:00|26454.3|26446.3|26452.7|26444.7|26461.6|26453.6|26437.5|26429.5|202
1763119200000|2025-11-14 11:20:00|26452.2|26444.2|26461|26453|26467.2|26459.2|26443.6|26435.6|130
1763119500000|2025-11-14 11:25:00|26461.5|26453.5|26457|26449|26465.2|26457.2|26450.5|26442.5|109
1763119800000|2025-11-14 11:30:00|26456.5|26448.5|26457.7|26449.7|26461.2|26453.2|26442.5|26434.5|97
1763120100000|2025-11-14 11:35:00|26457.2|26449.2|26445.4|26437.4|26463.8|26455.8|26444.3|26436.3|145
1763120400000|2025-11-14 11:40:00|26446.9|26438.9|26434|26426|26453.4|26445.4|26433.5|26425.5|96
1763120700000|2025-11-14 11:45:00|26433.5|26425.5|26419|26411|26438.6|26430.6|26413.1|26405.1|338
1763121000000|2025-11-14 11:50:00|26419.5|26411.5|26422.3|26414.3|26427.9|26419.9|26414.8|26406.8|143
1763121300000|2025-11-14 11:55:00|26421.8|26413.8|26434.9|26426.9|26440.9|26432.9|26417.8|26409.8|223
1763121600000|2025-11-14 12:00:00|26435.4|26427.4|26403.4|26395.4|26441.9|26433.9|26392.4|26384.4|327
1763121900000|2025-11-14 12:05:00|26402.9|26394.9|26404.4|26396.4|26414.5|26406.5|26394.2|26386.2|115
1763122200000|2025-11-14 12:10:00|26404.9|26396.9|26408.2|26400.2|26415.7|26407.7|26396.8|26388.8|154
1763122500000|2025-11-14 12:15:00|26407.7|26399.7|26398|26390|26412|26404|26397|26389|112
1763122800000|2025-11-14 12:20:00|26397.5|26389.5|26422.5|26414.5|26427.4|26419.4|26387.3|26379.3|304
1763123100000|2025-11-14 12:25:00|26422|26414|26450.9|26442.9|26455.4|26447.4|26421|26413|294
1763123400000|2025-11-14 12:30:00|26449.4|26441.4|26439.1|26431.1|26456.4|26448.4|26434.6|26426.6|144
1763123700000|2025-11-14 12:35:00|26439.6|26431.6|26410.3|26402.3|26441.6|26433.6|26408.4|26400.4|156
1763124000000|2025-11-14 12:40:00|26407.3|26399.3|26418.5|26410.5|26423.3|26415.3|26406.5|26398.5|208
1763124300000|2025-11-14 12:45:00|26418|26410|26451|26443|26452.5|26444.5|26413.4|26405.4|298
1763124600000|2025-11-14 12:50:00|26451.5|26443.5|26456.4|26448.4|26467.8|26459.8|26445.4|26437.4|242
1763124900000|2025-11-14 12:55:00|26456.9|26448.9|26464.5|26456.5|26476.5|26468.5|26456.9|26448.9|235
1763125200000|2025-11-14 13:00:00|26464|26456|26465.2|26457.2|26476.3|26468.3|26460.4|26452.4|150
1763125500000|2025-11-14 13:05:00|26464.7|26456.7|26457.7|26449.7|26468.1|26460.1|26452.7|26444.7|75
1763125800000|2025-11-14 13:10:00|26457.2|26449.2|26460.8|26452.8|26464.3|26456.3|26437.1|26429.1|116
1763126100000|2025-11-14 13:15:00|26461.3|26453.3|26433.4|26425.4|26461.8|26453.8|26431.9|26423.9|113
1763126400000|2025-11-14 13:20:00|26431.9|26423.9|26435|26427|26441.9|26433.9|26424.7|26416.7|193
1763126700000|2025-11-14 13:25:00|26434.5|26426.5|26428.5|26420.5|26437.7|26429.7|26422.9|26414.9|246
1763127000000|2025-11-14 13:30:00|26429|26421|26430.6|26422.6|26441.7|26433.7|26419.3|26411.3|143
1763127300000|2025-11-14 13:35:00|26430.1|26422.1|26423.7|26415.7|26436.8|26428.8|26423.7|26415.7|108
1763127600000|2025-11-14 13:40:00|26423.2|26415.2|26400.4|26392.4|26426.7|26418.7|26395.7|26387.7|206
1763127900000|2025-11-14 13:45:00|26400.9|26392.9|26423.6|26415.6|26424.1|26416.1|26388.7|26380.7|198
1763128200000|2025-11-14 13:50:00|26423.1|26415.1|26434.3|26426.3|26445.4|26437.4|26420.3|26412.3|162
1763128500000|2025-11-14 13:55:00|26435.3|26427.3|26435.2|26427.2|26451.7|26443.7|26431.2|26423.2|119
1763128800000|2025-11-14 14:00:00|26434.7|26426.7|26445.5|26437.5|26451.2|26443.2|26416.1|26408.1|127
1763129100000|2025-11-14 14:05:00|26445|26437|26439.8|26431.8|26452.5|26444.5|26433.1|26425.1|87
1763129400000|2025-11-14 14:10:00|26439.3|26431.3|26423.2|26415.2|26439.3|26431.3|26423.2|26415.2|96
1763129700000|2025-11-14 14:15:00|26423.7|26415.7|26441.3|26433.3|26442.8|26434.8|26420.7|26412.7|77
1763130000000|2025-11-14 14:20:00|26440.8|26432.8|26453.8|26445.8|26456.3|26448.3|26439.3|26431.3|145
1763130300000|2025-11-14 14:25:00|26451.8|26443.8|26434.2|26426.2|26452.3|26444.3|26434.2|26426.2|97
1763130600000|2025-11-14 14:30:00|26433.2|26425.2|26408.6|26400.6|26474.2|26466.2|26386.8|26378.8|866
1763130900000|2025-11-14 14:35:00|26407.6|26399.6|26477.9|26469.9|26483.6|26475.6|26407.6|26399.6|726
1763131200000|2025-11-14 14:40:00|26475.9|26467.9|26494.1|26486.1|26510.9|26502.9|26468.4|26460.4|544
1763131500000|2025-11-14 14:45:00|26493.6|26485.6|26539.5|26531.5|26574.5|26566.5|26493.6|26485.6|1281
1763131800000|2025-11-14 14:50:00|26539|26531|26564|26556|26578.1|26570.1|26518.3|26510.3|577
1763132100000|2025-11-14 14:55:00|26564.5|26556.5|26593.3|26585.3|26593.9|26585.9|26559.7|26551.7|545
1763132400000|2025-11-14 15:00:00|26595.3|26587.3|26529.9|26521.9|26595.8|26587.8|26520.5|26512.5|629
1763132700000|2025-11-14 15:05:00|26530.4|26522.4|26539.5|26531.5|26552.2|26544.2|26517.7|26509.7|280
1763133000000|2025-11-14 15:10:00|26539|26531|26517|26509|26559.8|26551.8|26509.4|26501.4|316
1763133300000|2025-11-14 15:15:00|26515|26507|26529.6|26521.6|26558.2|26550.2|26515|26507|323
1763133600000|2025-11-14 15:20:00|26528.6|26520.6|26530.5|26522.5|26551.6|26543.6|26523.8|26515.8|191
1763133900000|2025-11-14 15:25:00|26527|26519|26563.2|26555.2|26569.6|26561.6|26498.6|26490.6|494
1763134200000|2025-11-14 15:30:00|26562.2|26554.2|26564.7|26556.7|26588.3|26580.3|26553.1|26545.1|539
1763134500000|2025-11-14 15:35:00|26565.7|26557.7|26599.6|26591.6|26599.6|26591.6|26552.7|26544.7|256
1763134800000|2025-11-14 15:40:00|26599.1|26591.1|26604.1|26596.1|26614.4|26606.4|26579.1|26571.1|573
1763135100000|2025-11-14 15:45:00|26603.6|26595.6|26624.9|26616.9|26624.9|26616.9|26601.1|26593.1|142